1580774400000|2020-02-04 00:00:00|10862.6|10861.9|10861.5|10860.8|10862.8|10862|10858.5|10857.8|459
1580774700000|2020-02-04 00:05:00|10861.6|10860.6|10864.2|10863.5|10864.3|10863.5|10861.1|10860.3|329
1580775000000|2020-02-04 00:10:00|10864.3|10863.6|10864.3|10863.6|10866.3|10865.4|10863.7|10862.9|500
1580775300000|2020-02-04 00:15:00|10864.4|10863.7|10864.9|10863.9|10865.1|10864.1|10862.2|10861.2|364
1580775600000|2020-02-04 00:20:00|10864.8|10863.8|10862.9|10862.2|10864.8|10864|10862.6|10861.8|434
1580775900000|2020-02-04 00:25:00|10862.8|10862.1|10865.3|10864.6|10866.1|10865.1|10862.8|10862.1|315
1580776200000|2020-02-04 00:30:00|10865.4|10864.7|10864.6|10863.6|10865.8|10865|10863.9|10863.2|315
1580776500000|2020-02-04 00:35:00|10864.4|10863.7|10863.5|10862.5|10865.5|10864.6|10862.6|10861.6|292
1580776800000|2020-02-04 00:40:00|10863.4|10862.7|10863.9|10863.2|10865.1|10864.3|10862.7|10862|361
1580777100000|2020-02-04 00:45:00|10863.8|10863.1|10862.6|10861.9|10864|10863.1|10862.4|10861.7|228
1580777400000|2020-02-04 00:50:00|10862.5|10861.8|10859.1|10858.1|10862.5|10861.8|10859.1|10858.1|492
1580777700000|2020-02-04 00:55:00|10858.8|10857.8|10859.7|10859|10860.3|10859.3|10857.8|10856.8|562
1580778000000|2020-02-04 01:00:00|10859.9|10858.9|10858.7|10857.7|10870.3|10869.3|10858.1|10857.1|1288
1580778300000|2020-02-04 01:05:00|10858.8|10857.8|10857.1|10856.1|10858.9|10858|10856.6|10855.8|596
1580778600000|2020-02-04 01:10:00|10856.9|10856.2|10859.2|10858.2|10860.6|10859.6|10855.3|10854.4|757
1580778900000|2020-02-04 01:15:00|10859.3|10858.3|10859.1|10858.1|10860.6|10859.7|10857.9|10857.2|541
1580779200000|2020-02-04 01:20:00|10859.2|10858.2|10862.9|10862.2|10864.7|10863.9|10858.3|10857.5|803
1580779500000|2020-02-04 01:25:00|10863|10862.3|10859.5|10858.8|10863.2|10862.4|10859.4|10858.6|618
1580779800000|2020-02-04 01:30:00|10859.7|10858.7|10864.6|10863.6|10865.1|10864.3|10859.6|10858.7|757
1580780100000|2020-02-04 01:35:00|10864.5|10863.8|10867.3|10866.3|10869.9|10869.1|10864.4|10863.7|1013
1580780400000|2020-02-04 01:40:00|10867.2|10866.5|10865.1|10864.1|10868.6|10867.7|10864.2|10863.4|780
1580780700000|2020-02-04 01:45:00|10865|10864|10866.1|10865.4|10866.6|10865.8|10863.9|10863|671
1580781000000|2020-02-04 01:50:00|10866.2|10865.5|10867.9|10866.9|10868|10867.1|10864.6|10863.8|630
1580781300000|2020-02-04 01:55:00|10867.8|10867.1|10870.6|10869.6|10872.1|10871.2|10867.4|10866.7|585
1580781600000|2020-02-04 02:00:00|10870.7|10869.7|10868.6|10867.6|10870.7|10869.7|10867|10866.2|539
1580781900000|2020-02-04 02:05:00|10868.7|10867.7|10866.3|10865.6|10868.7|10867.8|10865.7|10864.7|571
1580782200000|2020-02-04 02:10:00|10866.2|10865.5|10866.9|10866.2|10867.1|10866.2|10865.3|10864.4|404
1580782500000|2020-02-04 02:15:00|10867.1|10866.1|10864.5|10863.5|10869.4|10868.6|10864|10863|560
1580782800000|2020-02-04 02:20:00|10864.4|10863.4|10864.4|10863.7|10865.2|10864.4|10861.7|10861|567
1580783100000|2020-02-04 02:25:00|10864.5|10863.5|10865.2|10864.5|10866|10865.2|10864.1|10863.2|406
1580783400000|2020-02-04 02:30:00|10865.1|10864.4|10868.1|10867.4|10869|10868.2|10865.1|10864.3|514
1580783700000|2020-02-04 02:35:00|10867.9|10867.2|10866.8|10866.1|10869.3|10868.4|10866.1|10865.3|441
1580784000000|2020-02-04 02:40:00|10866.9|10866.2|10866.7|10866|10867.6|10866.9|10866|10865.3|234
1580784300000|2020-02-04 02:45:00|10866.6|10865.9|10865.9|10864.9|10867.1|10866.2|10864.6|10863.8|492
1580784600000|2020-02-04 02:50:00|10865.7|10865|10867.1|10866.4|10867.5|10866.8|10864.9|10864.2|298
1580784900000|2020-02-04 02:55:00|10867.2|10866.5|10866.9|10866.2|10867.4|10866.6|10866.2|10865.4|249
1580785200000|2020-02-04 03:00:00|10866.8|10866.1|10865.6|10864.9|10866.8|10866.1|10865.2|10864.5|249
1580785500000|2020-02-04 03:05:00|10865.5|10864.8|10864|10863|10865.6|10864.9|10862.8|10861.8|436
1580785800000|2020-02-04 03:10:00|10864.1|10863.1|10865.9|10865.2|10866.1|10865.4|10863.6|10862.8|282
1580786100000|2020-02-04 03:15:00|10865.8|10865.1|10867.3|10866.6|10867.6|10866.8|10864.4|10863.5|280
1580786400000|2020-02-04 03:20:00|10867.4|10866.7|10868.7|10867.7|10869.6|10868.8|10867.3|10866.5|305
1580786700000|2020-02-04 03:25:00|10868.6|10867.9|10868.3|10867.6|10869.3|10868.4|10868|10867.2|281
1580787000000|2020-02-04 03:30:00|10868.5|10867.5|10867.7|10867|10871.1|10870.1|10867.5|10866.6|693
1580787300000|2020-02-04 03:35:00|10867.9|10866.9|10875.4|10874.7|10875.9|10875|10867.5|10866.7|1011
1580787600000|2020-02-04 03:40:00|10875.5|10874.8|10872.7|10872|10878.7|10877.9|10872.5|10871.6|644
1580787900000|2020-02-04 03:45:00|10872.8|10871.8|10869.5|10868.8|10873.7|10872.9|10869.1|10868.4|599
1580788200000|2020-02-04 03:50:00|10869.4|10868.7|10868.4|10867.7|10870|10869.2|10867.6|10866.8|314
1580788500000|2020-02-04 03:55:00|10868.3|10867.6|10869.8|10869.1|10870.1|10869.3|10868.2|10867.3|231
1580788800000|2020-02-04 04:00:00|10869.9|10869.2|10870|10869.3|10872.8|10872|10869.8|10869|380
1580789100000|2020-02-04 04:05:00|10869.9|10869.2|10869.9|10869.2|10871.8|10871.1|10869.8|10869.1|304
1580789400000|2020-02-04 04:10:00|10870|10869.3|10871.1|10870.4|10871.2|10870.4|10870|10869.3|215
1580789700000|2020-02-04 04:15:00|10871|10870.3|10872.3|10871.6|10873.1|10872.2|10870.7|10869.9|188
1580790000000|2020-02-04 04:20:00|10872.4|10871.7|10874.1|10873.1|10874.3|10873.4|10872.1|10871.3|197
1580790300000|2020-02-04 04:25:00|10874.2|10873.2|10876.2|10875.5|10877|10876.3|10873.3|10872.5|329
1580790600000|2020-02-04 04:30:00|10876.1|10875.4|10875.6|10874.9|10876.3|10875.6|10873.5|10872.6|464
1580790900000|2020-02-04 04:35:00|10876|10875.3|10875.5|10874.8|10878.8|10877.9|10875|10874.2|477
1580791200000|2020-02-04 04:40:00|10875.6|10874.9|10874.3|10873.6|10876.1|10875.4|10873.9|10873.2|382
1580791500000|2020-02-04 04:45:00|10874.2|10873.5|10874.6|10873.6|10875.5|10874.8|10874.2|10873.4|317
1580791800000|2020-02-04 04:50:00|10874.5|10873.8|10873.4|10872.4|10875.2|10874.4|10873.2|10872.4|227
1580792100000|2020-02-04 04:55:00|10873.3|10872.6|10874.2|10873.2|10874.5|10873.5|10872.8|10872.1|276
1580792400000|2020-02-04 05:00:00|10874.1|10873.4|10874|10873.3|10875.4|10874.5|10873.1|10872.4|368
1580792700000|2020-02-04 05:05:00|10873.9|10873.2|10873.7|10873|10875.4|10874.6|10873.3|10872.4|223
1580793000000|2020-02-04 05:10:00|10873.8|10873.1|10873.4|10872.7|10873.9|10873.2|10872.6|10871.7|235
1580793300000|2020-02-04 05:15:00|10873.3|10872.6|10874.4|10873.7|10874.7|10874|10873|10872.3|270
1580793600000|2020-02-04 05:20:00|10874.5|10873.8|10877.1|10876.4|10877.2|10876.4|10874.5|10873.6|313
1580793900000|2020-02-04 05:25:00|10877|10876.3|10876.2|10875.2|10877.2|10876.5|10875.8|10875.1|228
1580794200000|2020-02-04 05:30:00|10876.1|10875.4|10878.3|10877.3|10878.3|10877.3|10875.5|10874.7|273
1580794500000|2020-02-04 05:35:00|10878.2|10877.2|10885|10884|10886|10885|10878.2|10877.2|544
1580794800000|2020-02-04 05:40:00|10885.1|10884.1|10883.9|10883.2|10886.1|10885.2|10881|10880.2|558
1580795100000|2020-02-04 05:45:00|10884|10883|10883.7|10883|10885.8|10885|10882.8|10881.8|486
1580795400000|2020-02-04 05:50:00|10883.6|10882.9|10882.2|10881.2|10884.4|10883.5|10881.7|10880.7|355
1580795700000|2020-02-04 05:55:00|10882.1|10881.1|10881.8|10881.1|10884.7|10883.8|10881.3|10880.4|550
1580796000000|2020-02-04 06:00:00|10881.9|10881.2|10881.9|10880.9|10882.7|10881.8|10880.6|10879.7|446
1580796300000|2020-02-04 06:05:00|10881.8|10880.8|10880.6|10879.9|10883.7|10883|10880.5|10879.8|393
1580796600000|2020-02-04 06:10:00|10880.5|10879.8|10881.2|10880.5|10881.5|10880.6|10879.4|10878.5|291
1580796900000|2020-02-04 06:15:00|10881.1|10880.4|10882|10881.3|10884.9|10883.9|10880.5|10879.7|333
1580797200000|2020-02-04 06:20:00|10882.1|10881.4|10882.8|10881.8|10884|10883.2|10882|10881.3|324
1580797500000|2020-02-04 06:25:00|10882.7|10882|10883.8|10883.1|10885.5|10884.5|10882.7|10881.9|325
1580797800000|2020-02-04 06:30:00|10883.9|10883.2|10884.8|10883.8|10884.9|10884.1|10882.9|10882.1|228
1580798100000|2020-02-04 06:35:00|10884.7|10884|10886.2|10885.5|10888.1|10887.2|10884|10883.3|379
1580798400000|2020-02-04 06:40:00|10886|10885.3|10888.6|10887.9|10890.1|10889.2|10886|10885.3|551
1580798700000|2020-02-04 06:45:00|10888.5|10887.8|10887.5|10886.8|10888.7|10887.9|10887|10886.3|325
1580799000000|2020-02-04 06:50:00|10887.6|10886.9|10888.2|10887.5|10888.5|10887.7|10887.4|10886.5|208
1580799300000|2020-02-04 06:55:00|10888.3|10887.3|10892|10891|10894|10893.1|10887.6|10886.9|506
1580799600000|2020-02-04 07:00:00|10891.9|10890.9|10889.4|10888.7|10892.1|10891.1|10888.7|10887.8|649
1580799900000|2020-02-04 07:05:00|10889.5|10888.5|10887.5|10886.5|10889.7|10889|10885.6|10884.8|467
1580800200000|2020-02-04 07:10:00|10887.3|10886.6|10889.7|10889|10890.2|10889.5|10887.3|10886.6|389
1580800500000|2020-02-04 07:15:00|10889.8|10889.1|10889.2|10888.2|10890.2|10889.5|10886.2|10885.3|425
1580800800000|2020-02-04 07:20:00|10889.1|10888.1|10885.5|10884.8|10889.4|10888.6|10885.3|10884.6|444
1580801100000|2020-02-04 07:25:00|10885.6|10884.9|10885.7|10884.7|10887.4|10886.6|10885.1|10884.2|492
1580801400000|2020-02-04 07:30:00|10885.8|10884.8|10885.5|10884.8|10885.9|10885.1|10883.3|10882.5|520
1580801700000|2020-02-04 07:35:00|10885.4|10884.7|10886|10885.3|10887.3|10886.6|10885.1|10884.3|415
1580802000000|2020-02-04 07:40:00|10886.1|10885.4|10887.8|10887.1|10888.2|10887.5|10885.6|10884.9|424
1580802300000|2020-02-04 07:45:00|10887.7|10887|10890|10889.3|10890.6|10889.9|10887.4|10886.7|422
1580802600000|2020-02-04 07:50:00|10890.1|10889.4|10895.1|10894.4|10895.3|10894.5|10889.9|10889.2|428
1580802900000|2020-02-04 07:55:00|10895|10894.3|10894.5|10893.8|10895.4|10894.7|10892.7|10892|473
1580803200000|2020-02-04 08:00:00|10894.4|10893.7|10894.6|10893.9|10895.5|10894.8|10892.2|10891.5|578
1580803500000|2020-02-04 08:05:00|10894.7|10894|10899.2|10898.5|10899.3|10898.6|10894.5|10893.7|704
1580803800000|2020-02-04 08:10:00|10899.1|10898.4|10894.8|10894.1|10900.4|10899.7|10894.1|10893.4|818
1580804100000|2020-02-04 08:15:00|10894.9|10894.2|10897.5|10896.8|10898.8|10898|10893.6|10892.9|621
1580804400000|2020-02-04 08:20:00|10897.6|10896.9|10898.6|10897.9|10900.7|10899.7|10897.5|10896.8|763
1580804700000|2020-02-04 08:25:00|10898.7|10898|10905.3|10904.6|10909.1|10908.1|10898.6|10897.8|1002
1580805000000|2020-02-04 08:30:00|10905.2|10904.5|10903|10902.3|10905.5|10904.8|10902.7|10901.9|598
1580805300000|2020-02-04 08:35:00|10902.9|10902.2|10903.8|10903.1|10904.6|10903.8|10902.6|10901.9|490
1580805600000|2020-02-04 08:40:00|10903.9|10903.2|10904.1|10903.4|10905.6|10904.9|10903.3|10902.6|490
1580805900000|2020-02-04 08:45:00|10904|10903.3|10905.1|10904.4|10905.6|10904.9|10904|10903.2|446
1580806200000|2020-02-04 08:50:00|10905.2|10904.5|10904.4|10903.7|10905.6|10904.8|10903.4|10902.5|542
1580806500000|2020-02-04 08:55:00|10904.5|10903.8|10904|10903|10905.4|10904.6|10903.4|10902.6|601
1580806800000|2020-02-04 09:00:00|10903.8|10903.1|10904.3|10903.6|10904.7|10904|10903.3|10902.5|519
1580807100000|2020-02-04 09:05:00|10904.4|10903.7|10905.9|10905.2|10906.1|10905.4|10902.6|10901.9|577
1580807400000|2020-02-04 09:10:00|10906|10905.3|10904.7|10904|10906.7|10906|10904.3|10903.6|387
1580807700000|2020-02-04 09:15:00|10904.6|10903.9|10901.4|10900.7|10904.9|10904.1|10901.1|10900.4|487
1580808000000|2020-02-04 09:20:00|10901.5|10900.5|10903.8|10903.1|10905.6|10904.9|10901.3|10900.4|442
1580808300000|2020-02-04 09:25:00|10903.9|10903.2|10905.4|10904.7|10905.6|10904.8|10903.5|10902.7|244
1580808600000|2020-02-04 09:30:00|10905.5|10904.8|10908.2|10907.5|10908.8|10908|10905.4|10904.7|507
1580808900000|2020-02-04 09:35:00|10908.3|10907.6|10908.4|10907.7|10913.6|10912.8|10908|10907.3|536
1580809200000|2020-02-04 09:40:00|10908.5|10907.8|10906.5|10905.8|10909.7|10909|10906.4|10905.7|431
1580809500000|2020-02-04 09:45:00|10906.6|10905.9|10909|10908.3|10909.3|10908.6|10906.6|10905.9|438
1580809800000|2020-02-04 09:50:00|10908.9|10908.2|10909|10908.3|10910.5|10909.8|10908.1|10907.4|409
1580810100000|2020-02-04 09:55:00|10908.9|10908.2|10909|10908.3|10910.7|10910|10907.6|10906.9|419
1580810400000|2020-02-04 10:00:00|10909.1|10908.4|10908.9|10908.2|10909.6|10908.9|10906.3|10905.6|358
1580810700000|2020-02-04 10:05:00|10908.7|10908|10909|10908.3|10909.7|10909|10907.8|10907.1|299
1580811000000|2020-02-04 10:10:00|10909.1|10908.4|10907.5|10906.8|10909.9|10909.1|10907.5|10906.8|376
1580811300000|2020-02-04 10:15:00|10907.6|10906.9|10908.5|10907.8|10909.4|10908.7|10907.5|10906.8|310
1580811600000|2020-02-04 10:20:00|10908.6|10907.9|10905.3|10904.6|10908.7|10908|10905.3|10904.6|325
1580811900000|2020-02-04 10:25:00|10905.4|10904.7|10904.3|10903.6|10906.1|10905.4|10903.9|10903.2|269
1580812200000|2020-02-04 10:30:00|10904.2|10903.5|10902.9|10902.2|10904.7|10904|10902.2|10901.4|359
1580812500000|2020-02-04 10:35:00|10903|10902.3|10902.5|10901.8|10904.6|10903.8|10902.4|10901.6|235
1580812800000|2020-02-04 10:40:00|10902.6|10901.9|10903|10902.3|10903.1|10902.4|10901.9|10901.2|225
1580813100000|2020-02-04 10:45:00|10903.1|10902.4|10901.8|10901.1|10904.4|10903.6|10901.7|10901|232
1580813400000|2020-02-04 10:50:00|10901.9|10901.2|10900.3|10899.6|10902.1|10901.4|10900.1|10899.4|249
1580813700000|2020-02-04 10:55:00|10900.2|10899.5|10898.8|10898.1|10900.3|10899.6|10898.4|10897.7|286
1580814000000|2020-02-04 11:00:00|10898.9|10898.2|10899|10898.3|10899|10898.3|10897.9|10897.1|238
1580814300000|2020-02-04 11:05:00|10898.9|10898.2|10899.9|10899.2|10899.9|10899.2|10898.4|10897.7|235
1580814600000|2020-02-04 11:10:00|10900|10899.3|10903|10902.3|10903.1|10902.4|10900|10899.3|330
1580814900000|2020-02-04 11:15:00|10903.1|10902.4|10904.2|10903.5|10905.8|10905.1|10902.9|10902.2|302
1580815200000|2020-02-04 11:20:00|10904.1|10903.4|10902.5|10901.8|10904.9|10904.2|10902.5|10901.8|228
1580815500000|2020-02-04 11:25:00|10902.6|10901.9|10902.9|10902.2|10902.9|10902.2|10901.6|10900.9|236
1580815800000|2020-02-04 11:30:00|10903|10902.3|10904.3|10903.6|10905.5|10904.7|10902.9|10902.2|192
1580816100000|2020-02-04 11:35:00|10904.4|10903.7|10902.4|10901.7|10904.4|10903.7|10902.3|10901.5|253
1580816400000|2020-02-04 11:40:00|10902.5|10901.8|10904.4|10903.7|10904.9|10904.2|10901|10900.3|276
1580816700000|2020-02-04 11:45:00|10904.3|10903.6|10906.2|10905.5|10906.8|10906.1|10904.1|10903.4|230
1580817000000|2020-02-04 11:50:00|10906.1|10905.4|10904.9|10904.2|10906.6|10905.9|10904.7|10904|232
1580817300000|2020-02-04 11:55:00|10905|10904.3|10903.5|10902.8|10905.6|10904.9|10902.9|10902.2|245
1580817600000|2020-02-04 12:00:00|10903.6|10902.9|10904.6|10903.6|10905.1|10904.4|10903.3|10902.6|342
1580817900000|2020-02-04 12:05:00|10904.5|10903.5|10904.8|10904.1|10906.1|10905.4|10904.2|10903.4|276
1580818200000|2020-02-04 12:10:00|10904.9|10904.2|10905.8|10905.1|10907.1|10906.3|10904.6|10903.9|315
1580818500000|2020-02-04 12:15:00|10905.7|10905|10906|10905.3|10908|10907.3|10905.7|10904.9|239
1580818800000|2020-02-04 12:20:00|10906.1|10905.4|10904.8|10904.1|10906.9|10906.2|10904.6|10903.9|288
1580819100000|2020-02-04 12:25:00|10904.9|10904.2|10908.5|10907.5|10911.1|10910.1|10904.3|10903.6|405
1580819400000|2020-02-04 12:30:00|10908.3|10907.6|10907.8|10907.1|10910.3|10909.4|10906.5|10905.8|481
1580819700000|2020-02-04 12:35:00|10907.9|10907.2|10909.2|10908.5|10910.2|10909.5|10907.8|10907.1|426
1580820000000|2020-02-04 12:40:00|10909.3|10908.6|10911.9|10911.2|10912.5|10911.8|10909.2|10908.5|440
1580820300000|2020-02-04 12:45:00|10911.8|10911.1|10910.9|10910.2|10911.9|10911.2|10910.1|10909.4|308
1580820600000|2020-02-04 12:50:00|10910.8|10910.1|10912.4|10911.7|10914.4|10913.7|10910.8|10910.1|388
1580820900000|2020-02-04 12:55:00|10912.3|10911.6|10913.8|10913.1|10914.2|10913.5|10911.9|10911.2|388
1580821200000|2020-02-04 13:00:00|10913.9|10913.2|10912|10911.3|10914|10913.3|10910.1|10909.4|382
1580821500000|2020-02-04 13:05:00|10911.9|10911.2|10910.3|10909.6|10912|10911.3|10908.9|10908.2|429
1580821800000|2020-02-04 13:10:00|10910.4|10909.4|10909.6|10908.9|10911.3|10910.6|10909.6|10908.9|309
1580822100000|2020-02-04 13:15:00|10909.7|10909|10907.8|10907.1|10910.7|10910|10907.4|10906.7|365
1580822400000|2020-02-04 13:20:00|10907.9|10907.2|10910|10909.3|10910.1|10909.4|10907.3|10906.6|398
1580822700000|2020-02-04 13:25:00|10910.1|10909.4|10912.1|10911.4|10913.5|10912.8|10909.9|10909.2|456
1580823000000|2020-02-04 13:30:00|10912.2|10911.5|10910.5|10909.8|10913.5|10912.8|10910.5|10909.8|400
1580823300000|2020-02-04 13:35:00|10910.6|10909.9|10917.6|10916.9|10917.8|10917.1|10910|10909.3|418
1580823600000|2020-02-04 13:40:00|10917.8|10917.1|10918.2|10917.5|10920.3|10919.6|10917.2|10916.5|685
1580823900000|2020-02-04 13:45:00|10918.1|10917.4|10916.1|10915.4|10918.9|10918.2|10916|10915.3|414
1580824200000|2020-02-04 13:50:00|10916.3|10915.6|10917.2|10916.5|10917.6|10916.9|10916|10915.2|283
1580824500000|2020-02-04 13:55:00|10917.3|10916.6|10918.9|10918.2|10920.2|10919.5|10917.1|10916.4|515
1580824800000|2020-02-04 14:00:00|10918.8|10918.1|10917.4|10916.7|10920.2|10919.5|10916.6|10915.7|598
1580825100000|2020-02-04 14:05:00|10917.3|10916.6|10917.5|10916.8|10918.2|10917.5|10916|10915.2|469
1580825400000|2020-02-04 14:10:00|10917.6|10916.9|10915.2|10914.2|10918.2|10917.5|10914.7|10914|487
1580825700000|2020-02-04 14:15:00|10915.1|10914.4|10915.2|10914.5|10915.8|10915|10913.4|10912.6|470
1580826000000|2020-02-04 14:20:00|10915.3|10914.6|10915.7|10915|10916.6|10915.9|10915|10914.3|300
1580826300000|2020-02-04 14:25:00|10915.6|10914.9|10916.9|10916.2|10916.9|10916.2|10915|10914.3|312
1580826600000|2020-02-04 14:30:00|10916.6|10915.9|10917.4|10916.7|10918.6|10917.9|10914.4|10913.5|1004
1580826900000|2020-02-04 14:35:00|10917.6|10916.9|10917.3|10916.6|10923.2|10922.5|10916.7|10916|1046
1580827200000|2020-02-04 14:40:00|10917.4|10916.7|10919|10918.3|10921.5|10920.8|10917.4|10916.7|763
1580827500000|2020-02-04 14:45:00|10919.2|10918.2|10926.1|10925.4|10926.9|10926.2|10919.2|10918.2|897
1580827800000|2020-02-04 14:50:00|10926|10925.3|10925.9|10925.2|10927.7|10927|10924.9|10924.2|741
1580828100000|2020-02-04 14:55:00|10925.8|10925.1|10925.7|10924.7|10926.5|10925.8|10924.1|10923.4|664
1580828400000|2020-02-04 15:00:00|10925.6|10924.6|10921.6|10920.9|10928.5|10927.5|10920.5|10919.8|991
1580828700000|2020-02-04 15:05:00|10921.7|10921|10924.8|10924.1|10925.8|10925|10920.5|10919.8|703
1580829000000|2020-02-04 15:10:00|10924.9|10924.2|10922.2|10921.5|10926.2|10925.3|10921.8|10921.1|652
1580829300000|2020-02-04 15:15:00|10922.1|10921.4|10924|10923.3|10924.9|10924|10921.4|10920.7|518
1580829600000|2020-02-04 15:20:00|10924.1|10923.1|10925.2|10924.5|10926.3|10925.6|10922.2|10921.5|595
1580829900000|2020-02-04 15:25:00|10925.3|10924.6|10936|10935.3|10936.6|10935.9|10925.2|10924.5|812
1580830200000|2020-02-04 15:30:00|10935.8|10935.1|10932.6|10931.9|10935.9|10935.2|10932.2|10931.5|634
1580830500000|2020-02-04 15:35:00|10932.5|10931.8|10933.6|10932.9|10934|10933.3|10932.4|10931.7|569
1580830800000|2020-02-04 15:40:00|10933.5|10932.8|10933.8|10933.1|10935.5|10934.8|10932.8|10932.1|499
1580831100000|2020-02-04 15:45:00|10933.9|10932.9|10933.3|10932.6|10934.5|10933.7|10931.6|10930.9|472
1580831400000|2020-02-04 15:50:00|10933.2|10932.5|10933.9|10933.2|10935.5|10934.8|10931.4|10930.7|549
1580831700000|2020-02-04 15:55:00|10934|10933.3|10933.9|10933.2|10935.7|10934.9|10930.4|10929.7|784
1580832000000|2020-02-04 16:00:00|10934|10933.3|10932.9|10932.2|10934.8|10934.1|10932.7|10932|454
1580832300000|2020-02-04 16:05:00|10932.8|10932.1|10932.5|10931.8|10935.6|10934.9|10931.6|10930.7|501
1580832600000|2020-02-04 16:10:00|10932.6|10931.9|10931|10930.3|10933.6|10932.9|10929.6|10928.9|447
1580832900000|2020-02-04 16:15:00|10930.9|10930.2|10933.1|10932.4|10933.2|10932.5|10930.6|10929.9|263
1580833200000|2020-02-04 16:20:00|10933.2|10932.5|10937.7|10937|10938|10937.3|10933.1|10932.4|401
1580833500000|2020-02-04 16:25:00|10937.6|10936.9|10941.5|10940.8|10943.1|10942.3|10937.4|10936.7|523
1580833800000|2020-02-04 16:30:00|10941.6|10940.9|10943.4|10942.7|10945.2|10944.5|10941.5|10940.8|487
1580834100000|2020-02-04 16:35:00|10943.3|10942.6|10942.2|10941.5|10945.1|10944.4|10941.7|10941|379
1580834400000|2020-02-04 16:40:00|10942.1|10941.4|10943.7|10943|10944.5|10943.8|10942.1|10941.4|415
1580834700000|2020-02-04 16:45:00|10943.8|10943.1|10941|10940.3|10944.1|10943.4|10940.6|10939.9|422
1580835000000|2020-02-04 16:50:00|10941.1|10940.4|10940.6|10939.9|10941.4|10940.6|10940.5|10939.7|274
1580835300000|2020-02-04 16:55:00|10940.5|10939.8|10941|10940.3|10941.9|10941.2|10939.7|10939|316
1580835600000|2020-02-04 17:00:00|10941.2|10940.5|10940.9|10940.2|10941.8|10941.1|10940|10939.3|445
1580835900000|2020-02-04 17:05:00|10941|10940.3|10941.8|10941.1|10942.3|10941.5|10939.8|10939|502
1580836200000|2020-02-04 17:10:00|10941.7|10941|10943.6|10942.9|10944.4|10943.5|10941.6|10940.9|371
1580836500000|2020-02-04 17:15:00|10943.7|10943|10941.1|10940.4|10944.8|10944.1|10940.2|10939.4|615
1580836800000|2020-02-04 17:20:00|10941.2|10940.5|10945.9|10944.9|10946.2|10945.5|10941.1|10940.4|490
1580837100000|2020-02-04 17:25:00|10945.8|10944.8|10946.1|10945.4|10946.7|10945.7|10945.2|10944.3|440
1580837400000|2020-02-04 17:30:00|10946.2|10945.5|10944.9|10944.2|10947.4|10946.7|10944.7|10943.8|384
1580837700000|2020-02-04 17:35:00|10945|10944|10945.2|10944.2|10945.7|10944.9|10944|10943.3|358
1580838000000|2020-02-04 17:40:00|10945.3|10944.3|10945|10944.3|10945.5|10944.8|10944.3|10943.6|306
1580838300000|2020-02-04 17:45:00|10945.1|10944.4|10944|10943.3|10946.2|10945.5|10943|10942.3|342
1580838600000|2020-02-04 17:50:00|10944.1|10943.4|10943.3|10942.6|10944.7|10944|10942.1|10941.4|367
1580838900000|2020-02-04 17:55:00|10943.2|10942.5|10946.6|10945.9|10947.1|10946.3|10943.2|10942.5|475
1580839200000|2020-02-04 18:00:00|10946.8|10946.1|10949|10948.3|10949.3|10948.6|10946.6|10945.8|388
1580839500000|2020-02-04 18:05:00|10948.9|10948.2|10947.4|10946.7|10950|10949.3|10947.1|10946.4|313
1580839800000|2020-02-04 18:10:00|10947.5|10946.8|10945.5|10944.8|10948.1|10947.3|10945.4|10944.5|309
1580840100000|2020-02-04 18:15:00|10945.6|10944.6|10944.9|10944.2|10946.3|10945.6|10943.4|10942.7|312
1580840400000|2020-02-04 18:20:00|10945|10944.3|10946.1|10945.4|10946.3|10945.5|10944.8|10944|282
1580840700000|2020-02-04 18:25:00|10946|10945.3|10945.9|10945.2|10946.3|10945.6|10944.9|10944.2|239
1580841000000|2020-02-04 18:30:00|10945.8|10945.1|10948.2|10947.5|10948.2|10947.5|10945.8|10945.1|158
1580841300000|2020-02-04 18:35:00|10948.1|10947.4|10951.7|10951|10951.7|10951|10948.1|10947.4|325
1580841600000|2020-02-04 18:40:00|10951.6|10950.9|10950.1|10949.4|10951.7|10951|10948.2|10947.5|313
1580841900000|2020-02-04 18:45:00|10950.3|10949.6|10950.7|10950|10952.7|10952|10950.1|10949.4|294
1580842200000|2020-02-04 18:50:00|10950.8|10950.1|10947.7|10947|10951|10950.1|10947.1|10946.4|277
1580842500000|2020-02-04 18:55:00|10947.6|10946.9|10948.3|10947.6|10948.8|10948|10946.9|10946.2|307
1580842800000|2020-02-04 19:00:00|10948.4|10947.7|10951.3|10950.6|10951.9|10951.1|10947.5|10946.8|345
1580843100000|2020-02-04 19:05:00|10950.9|10950.2|10949.7|10949|10951.1|10950.3|10949.6|10948.9|249
1580843400000|2020-02-04 19:10:00|10949.8|10949.1|10951.1|10950.4|10952.4|10951.6|10948.9|10948.1|311
1580843700000|2020-02-04 19:15:00|10951|10950.3|10949.6|10948.9|10952.1|10951.3|10948.9|10948.2|312
1580844000000|2020-02-04 19:20:00|10949.7|10949|10948.5|10947.5|10950.3|10949.5|10948.1|10947.2|495
1580844300000|2020-02-04 19:25:00|10948.6|10947.6|10950.2|10949.2|10950.7|10949.8|10947.5|10946.5|401
1580844600000|2020-02-04 19:30:00|10950|10949.3|10950.8|10950.1|10951.4|10950.7|10949.5|10948.8|305
1580844900000|2020-02-04 19:35:00|10950.9|10950.2|10952.7|10952|10953.4|10952.6|10950.9|10950.2|276
1580845200000|2020-02-04 19:40:00|10952.6|10951.9|10953.8|10952.8|10954.5|10953.7|10952.6|10951.6|303
1580845500000|2020-02-04 19:45:00|10953.7|10952.7|10952.5|10951.5|10953.8|10953|10952.2|10951.2|233
1580845800000|2020-02-04 19:50:00|10952.4|10951.4|10950.8|10950.1|10952.4|10951.5|10950.5|10949.8|256
1580846100000|2020-02-04 19:55:00|10950.7|10950|10950.4|10949.7|10951.8|10951.1|10950.3|10949.5|316
1580846400000|2020-02-04 20:00:00|10950.6|10949.6|10951.9|10950.9|10952|10951.2|10950.1|10949.2|353
1580846700000|2020-02-04 20:05:00|10952|10951|10951.1|10950.1|10952|10951.1|10950.7|10950|264
1580847000000|2020-02-04 20:10:00|10950.9|10950.2|10952|10951.3|10952.1|10951.3|10950.1|10949.2|320
1580847300000|2020-02-04 20:15:00|10952.2|10951.2|10954|10953|10954.5|10953.7|10951.6|10950.7|341
1580847600000|2020-02-04 20:20:00|10953.9|10952.9|10953.2|10952.5|10954.9|10954.1|10953|10952.2|376
1580847900000|2020-02-04 20:25:00|10953.3|10952.6|10954.5|10953.5|10954.8|10954.1|10952.8|10952|288
1580848200000|2020-02-04 20:30:00|10954.3|10953.6|10951.3|10950.6|10954.7|10953.9|10951.2|10950.3|318
1580848500000|2020-02-04 20:35:00|10951.2|10950.5|10951.3|10950.6|10952.4|10951.4|10950.7|10949.9|426
1580848800000|2020-02-04 20:40:00|10951.2|10950.5|10949.3|10948.6|10951.2|10950.5|10948.6|10947.8|347
1580849100000|2020-02-04 20:45:00|10949.2|10948.5|10949.4|10948.7|10950.2|10949.3|10947.9|10947.1|425
1580849400000|2020-02-04 20:50:00|10949|10948.4|10948.4|10947.4|10949.3|10948.6|10947.5|10946.6|358
1580849700000|2020-02-04 20:55:00|10948.2|10947.5|10947.6|10946.9|10948.3|10947.6|10946.5|10945.7|485
1580850000000|2020-02-04 21:00:00|10947.8|10947.1|10945.5|10944.8|10948.3|10947.3|10945.3|10944.5|380
1580850300000|2020-02-04 21:05:00|10945.6|10944.9|10947.5|10946.5|10948.5|10947.7|10945.6|10944.7|271
1580850600000|2020-02-04 21:10:00|10947.4|10946.4|10949.3|10948.3|10949.4|10948.4|10947|10946.2|214
1580850900000|2020-02-04 21:15:00|10949.4|10948.4|10950.4|10949.4|10950.5|10949.7|10948.7|10947.7|145
1580851200000|2020-02-04 21:20:00|10950.3|10949.3|10952.3|10951.6|10953.3|10952.4|10950.2|10949.3|192
1580851500000|2020-02-04 21:25:00|10952.5|10951.5|10952.6|10951.6|10953|10952.1|10952.1|10951.2|218
1580851800000|2020-02-04 21:30:00|10952.7|10951.7|10953.2|10952.5|10953.9|10952.9|10952|10951.2|160
1580852100000|2020-02-04 21:35:00|10953.4|10952.4|10953|10952.3|10953.4|10952.5|10952.1|10951.1|196
1580852400000|2020-02-04 21:40:00|10953.1|10952.1|10954.8|10953.8|10954.9|10953.9|10952.7|10951.7|190
1580852700000|2020-02-04 21:45:00|10954.9|10953.9|10952.1|10951.1|10954.9|10953.9|10952.1|10951.1|285
1580853000000|2020-02-04 21:50:00|10952|10951|10952.5|10951.5|10952.6|10951.6|10951.8|10950.8|149
1580853300000|2020-02-04 21:55:00|10952.6|10951.6|10952.9|10951.9|10954.1|10953.1|10952.5|10951.5|184
1580853600000|2020-02-04 22:00:00|10953|10952|10950.1|10945.1|10953.1|10952|10947|10943.1|110
1580853900000|2020-02-04 22:05:00|10950.4|10945.9|10950.7|10948.6|10952.4|10949.7|10946.5|10944.4|438
1580854200000|2020-02-04 22:10:00|10951.3|10949|10952.4|10950.2|10953.3|10951.2|10950.9|10948.5|379
1580854500000|2020-02-04 22:15:00|10952.3|10950.3|10950|10948.2|10953.1|10951.1|10948.4|10946.1|433
1580854800000|2020-02-04 22:20:00|10949.9|10948.3|10949.4|10947.6|10950.3|10948.3|10949.3|10947.4|328
1580855100000|2020-02-04 22:25:00|10949.5|10947.7|10949.7|10948|10949.8|10948.1|10949.3|10947.5|228
1580855400000|2020-02-04 22:30:00|10949.8|10948.1|10949.4|10948.1|10949.9|10948.7|10949.2|10947.4|320
1580855700000|2020-02-04 22:35:00|10949.5|10948.2|10949.7|10948.1|10949.9|10948.5|10949.2|10947.6|236
1580856000000|2020-02-04 22:40:00|10949.6|10948.3|10947.3|10945.9|10949.9|10948.8|10947.2|10945.8|260
1580856300000|2020-02-04 22:45:00|10947.2|10945.8|10947.3|10946|10947.9|10946.7|10947.1|10945.7|231
1580856600000|2020-02-04 22:50:00|10947.4|10945.9|10946.3|10944.8|10947.7|10946.7|10945.8|10944.4|485
1580856900000|2020-02-04 22:55:00|10946.2|10944.9|10947.6|10946.1|10948.1|10946.6|10944.8|10943.8|810
1580857200000|2020-02-04 23:00:00|10947.1|10946|10947.2|10946.2|10949.9|10948.9|10945.8|10944.8|409
1580857500000|2020-02-04 23:05:00|10947.3|10946.3|10948.4|10947.4|10948.9|10947.9|10947.3|10946.3|135
1580857800000|2020-02-04 23:10:00|10948.7|10947.7|10948.5|10947.5|10949.3|10948.3|10948.4|10947.4|163
1580858100000|2020-02-04 23:15:00|10948.8|10947.8|10947.9|10946.9|10948.9|10947.9|10947.8|10946.8|83
1580858400000|2020-02-04 23:20:00|10947.8|10946.8|10949.9|10948.9|10950.1|10949.1|10947.8|10946.8|118
1580858700000|2020-02-04 23:25:00|10950|10949|10949.1|10948.1|10950.2|10949.3|10949.1|10948.1|153
1580859000000|2020-02-04 23:30:00|10949.2|10948.2|10948.6|10947.6|10949.7|10948.7|10948.3|10947.3|129
1580859300000|2020-02-04 23:35:00|10948.5|10947.5|10946.8|10945.8|10948.9|10947.9|10946.5|10945.7|189
1580859600000|2020-02-04 23:40:00|10946.7|10946|10946.2|10945.2|10947.3|10946.3|10946.1|10945.2|196
1580859900000|2020-02-04 23:45:00|10946.1|10945.4|10945.8|10944.8|10946.5|10945.6|10944.7|10943.8|266
1580860200000|2020-02-04 23:50:00|10945.7|10944.7|10943.8|10943.1|10946|10945.1|10943.6|10942.8|191
1580860500000|2020-02-04 23:55:00|10944|10943.3|10944.9|10943.9|10946|10945.1|10944|10943.2|271
1580860800000|2020-02-05 00:00:00|10944.7|10944|10944.8|10943.8|10947.2|10946.3|10944|10943.2|620
1580861100000|2020-02-05 00:05:00|10944.9|10943.9|10945.3|10944.6|10945.7|10944.9|10944|10943.1|404
1580861400000|2020-02-05 00:10:00|10945.2|10944.5|10946.9|10946.2|10948.6|10947.7|10945.2|10944.4|497
1580861700000|2020-02-05 00:15:00|10947|10946.3|10947.9|10946.9|10948.9|10948.1|10946.8|10945.8|400
1580862000000|2020-02-05 00:20:00|10947.8|10947.1|10940.6|10939.6|10948|10947.2|10940.1|10939.2|568
1580862300000|2020-02-05 00:25:00|10940.5|10939.8|10939.5|10938.5|10942.5|10941.6|10938.6|10937.9|587
1580862600000|2020-02-05 00:30:00|10939.6|10938.6|10940.6|10939.9|10943.5|10942.6|10939.5|10938.6|558
1580862900000|2020-02-05 00:35:00|10940.5|10939.8|10940.9|10939.9|10942.1|10941.4|10939.7|10939|434
1580863200000|2020-02-05 00:40:00|10941|10940|10940.8|10940.1|10941.2|10940.4|10940.1|10939.4|238
1580863500000|2020-02-05 00:45:00|10940.9|10940.2|10938.9|10938.2|10940.9|10940.2|10937.6|10936.8|559
1580863800000|2020-02-05 00:50:00|10938.8|10938.1|10943.5|10942.5|10943.7|10942.8|10938.7|10937.8|514
1580864100000|2020-02-05 00:55:00|10943.4|10942.4|10942.4|10941.4|10944.6|10943.8|10941.5|10940.7|663
1580864400000|2020-02-05 01:00:00|10942.2|10941.5|10940.3|10939.6|10942.5|10941.8|10939.3|10938.4|646
1580864700000|2020-02-05 01:05:00|10940.4|10939.4|10943.8|10942.8|10944.4|10943.7|10940.3|10939.4|327
1580865000000|2020-02-05 01:10:00|10943.6|10942.9|10945.4|10944.4|10945.8|10944.8|10943.6|10942.7|348
1580865300000|2020-02-05 01:15:00|10945.5|10944.5|10944.9|10943.9|10946.1|10945.1|10943.9|10943|473
1580865600000|2020-02-05 01:20:00|10945|10944|10940.5|10939.8|10945.1|10944.2|10940.2|10939.3|466
1580865900000|2020-02-05 01:25:00|10940.7|10939.7|10941.7|10941|10943.6|10942.6|10938.6|10937.6|524
1580866200000|2020-02-05 01:30:00|10941.8|10941.1|10938.1|10937.4|10943.9|10943.2|10937.5|10936.7|866
1580866500000|2020-02-05 01:35:00|10938.2|10937.5|10942.3|10941.6|10942.6|10941.8|10937.1|10936.4|737
1580866800000|2020-02-05 01:40:00|10942.5|10941.5|10942.6|10941.6|10943.4|10942.5|10940.8|10939.8|655
1580867100000|2020-02-05 01:45:00|10942.7|10941.7|10944.7|10943.7|10945.7|10944.7|10940.6|10939.6|762
1580867400000|2020-02-05 01:50:00|10944.6|10943.9|10946.9|10946.2|10947|10946.2|10943.8|10942.9|680
1580867700000|2020-02-05 01:55:00|10946.8|10946.1|10949.1|10948.1|10949.4|10948.6|10946.8|10946|761
1580868000000|2020-02-05 02:00:00|10949.2|10948.2|10948.1|10947.4|10949.2|10948.2|10946.9|10946|603
1580868300000|2020-02-05 02:05:00|10948|10947.3|10947.5|10946.8|10949.7|10949|10947.3|10946.5|550
1580868600000|2020-02-05 02:10:00|10947.3|10946.6|10947.6|10946.6|10948.1|10947.3|10947.1|10946.4|388
1580868900000|2020-02-05 02:15:00|10947.5|10946.5|10945.6|10944.9|10948|10947.3|10945.2|10944.3|353
1580869200000|2020-02-05 02:20:00|10945.5|10944.8|10945.6|10944.9|10946.3|10945.6|10945.3|10944.5|379
1580869500000|2020-02-05 02:25:00|10945.7|10945|10947.5|10946.5|10947.8|10946.9|10945.3|10944.5|428
1580869800000|2020-02-05 02:30:00|10947.6|10946.8|10947.1|10946.1|10947.7|10946.9|10945.6|10944.7|475
1580870100000|2020-02-05 02:35:00|10947.2|10946.2|10948.1|10947.4|10948.9|10948|10947|10946.1|402
1580870400000|2020-02-05 02:40:00|10948.2|10947.5|10948.2|10947.5|10949.3|10948.5|10947.9|10947|312
1580870700000|2020-02-05 02:45:00|10948.1|10947.4|10946.8|10946.1|10948.7|10947.7|10945.5|10944.7|366
1580871000000|2020-02-05 02:50:00|10946.7|10946|10947.5|10946.8|10947.7|10947|10946|10945.1|298
1580871300000|2020-02-05 02:55:00|10947.6|10946.9|10946.3|10945.6|10948.5|10947.7|10946|10945.1|369
1580871600000|2020-02-05 03:00:00|10946.4|10945.7|10947|10946.3|10947.2|10946.5|10944.7|10944|342
1580871900000|2020-02-05 03:05:00|10946.9|10946.2|10946.9|10945.9|10947.7|10946.9|10945.8|10945.1|323
1580872200000|2020-02-05 03:10:00|10946.8|10945.8|10942.6|10941.6|10947.2|10946.3|10941.8|10940.9|401
1580872500000|2020-02-05 03:15:00|10942.5|10941.8|10943.4|10942.7|10943.8|10943|10942|10941|476
1580872800000|2020-02-05 03:20:00|10943.5|10942.8|10943.6|10942.9|10944.3|10943.5|10943.2|10942.4|278
1580873100000|2020-02-05 03:25:00|10943.7|10943|10941.7|10941|10944.3|10943.5|10941.1|10940.1|284
1580873400000|2020-02-05 03:30:00|10941.8|10941.1|10944.2|10943.2|10944.3|10943.5|10941.8|10941.1|238
1580873700000|2020-02-05 03:35:00|10944.1|10943.1|10945.4|10944.4|10945.4|10944.5|10942.8|10941.8|299
1580874000000|2020-02-05 03:40:00|10945.3|10944.6|10945|10944.3|10945.9|10945|10944.6|10943.9|291
1580874300000|2020-02-05 03:45:00|10945.1|10944.4|10945.7|10945|10946.1|10945.4|10945.1|10944.4|155
1580874600000|2020-02-05 03:50:00|10945.9|10945.2|10944.2|10943.2|10946.6|10945.9|10944.1|10943.1|241
1580874900000|2020-02-05 03:55:00|10944|10943.3|10945.2|10944.2|10945.6|10944.7|10943.8|10942.8|214
1580875200000|2020-02-05 04:00:00|10945.3|10944.3|10945.3|10944.6|10945.5|10944.7|10944.1|10943.3|248
1580875500000|2020-02-05 04:05:00|10945.2|10944.5|10946.4|10945.7|10946.7|10945.9|10945.2|10944.4|269
1580875800000|2020-02-05 04:10:00|10946.5|10945.8|10946.5|10945.8|10947.3|10946.5|10946.2|10945.5|124
1580876100000|2020-02-05 04:15:00|10946.3|10945.6|10947.1|10946.4|10947.4|10946.5|10946.3|10945.6|143
1580876400000|2020-02-05 04:20:00|10947.2|10946.5|10946.5|10945.8|10947.4|10946.7|10945.9|10945.1|177
1580876700000|2020-02-05 04:25:00|10946.4|10945.7|10948.3|10947.6|10948.3|10947.6|10945.8|10945|143
1580877000000|2020-02-05 04:30:00|10948.2|10947.5|10948.3|10947.6|10948.8|10948|10947.4|10946.7|223
1580877300000|2020-02-05 04:35:00|10948.2|10947.5|10947.6|10946.9|10948.6|10947.8|10947.2|10946.3|149
1580877600000|2020-02-05 04:40:00|10947.7|10947|10947.1|10946.4|10948.1|10947.4|10946.9|10946.1|108
1580877900000|2020-02-05 04:45:00|10947.3|10946.6|10947.3|10946.3|10947.7|10946.8|10946.5|10945.8|144
1580878200000|2020-02-05 04:50:00|10947|10946.2|10947.8|10947.1|10948.3|10947.5|10946.6|10945.9|140
1580878500000|2020-02-05 04:55:00|10947.9|10947.2|10947.7|10947|10948.2|10947.4|10947.5|10946.7|105
1580878800000|2020-02-05 05:00:00|10947.8|10947.1|10947|10946.3|10948.2|10947.5|10946.9|10946.2|206
1580879100000|2020-02-05 05:05:00|10946.9|10946.2|10946.7|10945.7|10947.6|10946.7|10946.2|10945.4|142
1580879400000|2020-02-05 05:10:00|10946.6|10945.6|10945.8|10945.1|10946.7|10946|10945.6|10944.8|167
1580879700000|2020-02-05 05:15:00|10945.9|10945.2|10945.8|10945.1|10946.3|10945.5|10945.4|10944.6|173
1580880000000|2020-02-05 05:20:00|10945.7|10945|10944.3|10943.3|10945.7|10945|10943.6|10942.8|288
1580880300000|2020-02-05 05:25:00|10944.4|10943.4|10944.2|10943.5|10945.8|10944.9|10943.9|10943.1|165
1580880600000|2020-02-05 05:30:00|10944.3|10943.6|10943.4|10942.7|10944.8|10944|10943.4|10942.6|260
1580880900000|2020-02-05 05:35:00|10943.5|10942.5|10942.4|10941.7|10944|10943.1|10942.1|10941.3|380
1580881200000|2020-02-05 05:40:00|10942.3|10941.6|10943.1|10942.4|10944|10943.3|10942.3|10941.4|319
1580881500000|2020-02-05 05:45:00|10943.2|10942.5|10941.4|10940.7|10944|10943.2|10940.9|10940.2|264
1580881800000|2020-02-05 05:50:00|10941.5|10940.8|10944|10943.3|10944.4|10943.6|10941.3|10940.5|429
1580882100000|2020-02-05 05:55:00|10943.9|10943.2|10943.6|10942.9|10944.3|10943.4|10942.5|10941.7|452
1580882400000|2020-02-05 06:00:00|10943.7|10943|10944.2|10943.5|10944.2|10943.5|10941.6|10940.9|444
1580882700000|2020-02-05 06:05:00|10944.1|10943.4|10945.1|10944.4|10946.9|10946|10943.7|10943|348
1580883000000|2020-02-05 06:10:00|10945.2|10944.5|10944.6|10943.9|10945.9|10945.2|10944.1|10943.2|339
1580883300000|2020-02-05 06:15:00|10944.7|10944|10943.8|10943.1|10945|10944.2|10943.1|10942.3|279
1580883600000|2020-02-05 06:20:00|10943.9|10943.2|10943.5|10942.8|10945.1|10944.4|10943.1|10942.3|264
1580883900000|2020-02-05 06:25:00|10943.4|10942.7|10943.5|10942.8|10944.2|10943.5|10943.2|10942.5|225
1580884200000|2020-02-05 06:30:00|10943.4|10942.7|10942.9|10942.2|10944|10943.3|10942.7|10942|156
1580884500000|2020-02-05 06:35:00|10942.8|10942.1|10941.4|10940.7|10943|10942.3|10941.3|10940.6|183
1580884800000|2020-02-05 06:40:00|10941.3|10940.6|10941.7|10941|10942.9|10942.2|10941|10940.3|191
1580885100000|2020-02-05 06:45:00|10941.8|10941.1|10941.3|10940.6|10941.8|10941.1|10941|10940.3|131
1580885400000|2020-02-05 06:50:00|10941.4|10940.7|10942.9|10942.2|10943.1|10942.3|10941.4|10940.7|156
1580885700000|2020-02-05 06:55:00|10943|10942.3|10941.8|10940.8|10943.7|10943|10940.5|10939.8|295
1580886000000|2020-02-05 07:00:00|10941.4|10940.7|10941|10940|10942.5|10941.8|10940|10939.3|362
1580886300000|2020-02-05 07:05:00|10941.1|10940.1|10938.5|10937.5|10941.1|10940.4|10937.2|10936.5|399
1580886600000|2020-02-05 07:10:00|10938.6|10937.8|10934.8|10934.1|10939.7|10939|10933.1|10932.1|553
1580886900000|2020-02-05 07:15:00|10934.9|10934.2|10936.2|10935.5|10936.7|10935.9|10934.1|10933.3|369
1580887200000|2020-02-05 07:20:00|10936.1|10935.4|10934.2|10933.5|10936.6|10935.8|10932.6|10931.8|365
1580887500000|2020-02-05 07:25:00|10934.1|10933.4|10933.5|10932.8|10935.1|10934.4|10932.1|10931.4|335
1580887800000|2020-02-05 07:30:00|10933.6|10932.9|10933.6|10932.9|10934.5|10933.8|10932.2|10931.5|435
1580888100000|2020-02-05 07:35:00|10933.7|10933|10935|10934.3|10935.3|10934.6|10933.7|10932.8|263
1580888400000|2020-02-05 07:40:00|10934.9|10934.2|10935|10934.3|10935.5|10934.8|10933.5|10932.8|258
1580888700000|2020-02-05 07:45:00|10934.9|10934.2|10937.5|10936.8|10938.1|10937.4|10934.6|10933.9|364
1580889000000|2020-02-05 07:50:00|10937.6|10936.9|10935.7|10935|10937.7|10937|10935.1|10934.4|348
1580889300000|2020-02-05 07:55:00|10935.6|10934.9|10934|10933.3|10935.6|10934.9|10933.4|10932.7|342
1580889600000|2020-02-05 08:00:00|10934.1|10933.4|10931.9|10931.2|10934.1|10933.4|10930.7|10929.9|466
1580889900000|2020-02-05 08:05:00|10931.8|10931.1|10935.1|10934.4|10936.9|10936.2|10931.8|10931.1|626
1580890200000|2020-02-05 08:10:00|10935.3|10934.6|10936|10935.3|10936.3|10935.6|10933.4|10932.7|405
1580890500000|2020-02-05 08:15:00|10935.9|10935.2|10936|10935.3|10936.3|10935.6|10934.4|10933.6|427
1580890800000|2020-02-05 08:20:00|10935.9|10935.2|10937.7|10937|10937.7|10937|10934.7|10934|368
1580891100000|2020-02-05 08:25:00|10937.6|10936.9|10942.7|10942|10943.7|10943|10937|10936.3|758
1580891400000|2020-02-05 08:30:00|10942.8|10942.1|10952.8|10951.8|10953.5|10952.5|10942.5|10941.8|999
1580891700000|2020-02-05 08:35:00|10952.6|10951.6|10968.3|10967.3|10972.8|10971.8|10949.6|10948.9|2340
1580892000000|2020-02-05 08:40:00|10968.2|10967.5|10957.2|10956.2|10971.3|10970.3|10957|10956|1843
1580892300000|2020-02-05 08:45:00|10957.3|10956.3|10958.1|10957.4|10962.4|10961.4|10954.9|10953.9|1792
1580892600000|2020-02-05 08:50:00|10958.3|10957.3|10954.3|10953.3|10958.6|10957.8|10953.8|10952.8|1404
1580892900000|2020-02-05 08:55:00|10954.4|10953.4|10956.2|10955.2|10956.4|10955.6|10953.2|10952.5|1043
1580893200000|2020-02-05 09:00:00|10956.1|10955.1|10957.7|10957|10959.1|10958.3|10953.6|10952.7|905
1580893500000|2020-02-05 09:05:00|10957.8|10957.1|10961.1|10960.4|10963.4|10962.6|10957|10956.1|1125
1580893800000|2020-02-05 09:10:00|10961.2|10960.5|10956.7|10955.7|10961.6|10960.8|10955.6|10954.8|882
1580894100000|2020-02-05 09:15:00|10956.6|10955.9|10957.9|10957.2|10959.2|10958.4|10955.3|10954.6|917
1580894400000|2020-02-05 09:20:00|10957.8|10957.1|10962.7|10962|10962.9|10962.1|10957.7|10956.9|865
1580894700000|2020-02-05 09:25:00|10962.6|10961.9|10964|10963|10965.2|10964.5|10961.9|10961.2|910
1580895000000|2020-02-05 09:30:00|10964.3|10963.3|10968|10967|10968.2|10967.2|10964.3|10963.3|936
1580895300000|2020-02-05 09:35:00|10967.9|10966.9|10967.8|10967.1|10968.7|10968|10965.2|10964.5|958
1580895600000|2020-02-05 09:40:00|10967.9|10967.2|10969.7|10969|10970.5|10969.6|10967.8|10967|936
1580895900000|2020-02-05 09:45:00|10969.8|10969.1|10968.8|10968.1|10970.3|10969.6|10967|10966.2|733
1580896200000|2020-02-05 09:50:00|10969|10968|10971|10970|10971.1|10970.3|10966.9|10966.2|953
1580896500000|2020-02-05 09:55:00|10970.8|10970.1|10970.1|10969.4|10970.8|10970.1|10967.2|10966.5|652
1580896800000|2020-02-05 10:00:00|10970|10969.3|10969.2|10968.5|10970.2|10969.5|10965.5|10964.8|690
1580897100000|2020-02-05 10:05:00|10969.3|10968.6|10970.1|10969.4|10970.7|10970|10967.9|10967.2|617
1580897400000|2020-02-05 10:10:00|10970.2|10969.2|10968.1|10967.4|10970.9|10970.2|10967|10966.3|608
1580897700000|2020-02-05 10:15:00|10968|10967.3|10968.6|10967.9|10969.2|10968.5|10966.9|10966.2|522
1580898000000|2020-02-05 10:20:00|10968.9|10968.2|10965.9|10965.2|10969|10968.3|10965.8|10965.1|404
1580898300000|2020-02-05 10:25:00|10965.8|10965.1|10964|10963.3|10965.9|10965.2|10962.3|10961.6|514
1580898600000|2020-02-05 10:30:00|10964.1|10963.4|10966|10965.3|10966.2|10965.5|10963.9|10963|438
1580898900000|2020-02-05 10:35:00|10965.9|10965.2|10966.5|10965.8|10968.1|10967.3|10965.8|10965.1|411
1580899200000|2020-02-05 10:40:00|10966.6|10965.9|10965.4|10964.7|10967.2|10966.5|10965.2|10964.5|437
1580899500000|2020-02-05 10:45:00|10965.5|10964.5|10967.6|10966.9|10968.2|10967.5|10965.4|10964.5|336
1580899800000|2020-02-05 10:50:00|10967.5|10966.8|10967.5|10966.8|10967.7|10966.9|10965.7|10965|371
1580900100000|2020-02-05 10:55:00|10967.6|10966.6|10967.6|10966.9|10969.7|10968.9|10966.5|10965.7|429
1580900400000|2020-02-05 11:00:00|10967.7|10967|10969.7|10968.7|10969.8|10968.9|10967.7|10966.9|315
1580900700000|2020-02-05 11:05:00|10969.5|10968.8|10970|10969.3|10971|10970.3|10969.1|10968.4|464
1580901000000|2020-02-05 11:10:00|10970.1|10969.4|10967.7|10967|10970.4|10969.7|10967.1|10966.4|374
1580901300000|2020-02-05 11:15:00|10967.6|10966.9|10968.2|10967.5|10969.4|10968.4|10967.4|10966.7|309
1580901600000|2020-02-05 11:20:00|10968.1|10967.4|10971.3|10970.6|10971.3|10970.6|10967.7|10967|365
1580901900000|2020-02-05 11:25:00|10971.2|10970.5|10971.3|10970.6|10972|10971.3|10970.2|10969.5|372
1580902200000|2020-02-05 11:30:00|10971.4|10970.7|10972|10971.3|10972.9|10972.2|10971.2|10970.5|262
1580902500000|2020-02-05 11:35:00|10971.8|10971.1|10959.9|10959.2|10972.1|10971.4|10955.9|10954.9|1739
1580902800000|2020-02-05 11:40:00|10959.7|10959|10960|10959.3|10962.5|10961.6|10955|10954.2|1136
1580903100000|2020-02-05 11:45:00|10959.9|10959.2|10961.3|10960.6|10961.8|10961.1|10957.6|10956.8|712
1580903400000|2020-02-05 11:50:00|10961.4|10960.4|10960.4|10959.7|10962.3|10961.6|10959.6|10958.8|545
1580903700000|2020-02-05 11:55:00|10960.5|10959.8|10957.8|10957.1|10960.5|10959.8|10957.4|10956.5|560
1580904000000|2020-02-05 12:00:00|10957.7|10957|10959.3|10958.6|10959.8|10959.1|10955.9|10955.1|534
1580904300000|2020-02-05 12:05:00|10959.4|10958.7|10959.5|10958.8|10960.5|10959.8|10958.3|10957.6|429
1580904600000|2020-02-05 12:10:00|10959.6|10958.9|10963.4|10962.7|10965|10964.1|10959.6|10958.9|589
1580904900000|2020-02-05 12:15:00|10963.3|10962.6|10965.7|10965|10967.4|10966.7|10962.3|10961.6|504
1580905200000|2020-02-05 12:20:00|10965.8|10965.1|10967.3|10966.6|10968.1|10967.3|10965.8|10965.1|480
1580905500000|2020-02-05 12:25:00|10967.4|10966.7|10965.9|10965.2|10967.6|10966.9|10965.4|10964.7|356
1580905800000|2020-02-05 12:30:00|10965.8|10965.1|10966.6|10965.9|10966.6|10965.9|10963.7|10963|358
1580906100000|2020-02-05 12:35:00|10966.4|10965.7|10966.9|10966.2|10967.1|10966.3|10965.3|10964.5|361
1580906400000|2020-02-05 12:40:00|10967|10966.3|10967.4|10966.4|10968|10967.2|10965.9|10965.2|339
1580906700000|2020-02-05 12:45:00|10967.2|10966.5|10969.2|10968.5|10969.4|10968.7|10966.5|10965.8|210
1580907000000|2020-02-05 12:50:00|10969.3|10968.6|10969.2|10968.5|10969.7|10968.9|10967.1|10966.3|363
1580907300000|2020-02-05 12:55:00|10969.1|10968.4|10969.1|10968.4|10970.3|10969.5|10968|10967.1|451
1580907600000|2020-02-05 13:00:00|10969|10968.3|10970.7|10970|10971.5|10970.8|10967.9|10967.2|469
1580907900000|2020-02-05 13:05:00|10970.6|10969.9|10973.2|10972.5|10973.7|10973|10969.8|10969.1|402
1580908200000|2020-02-05 13:10:00|10973.1|10972.4|10973.3|10970.2|10973.4|10972.4|10970.3|10968.8|441
1580908500000|2020-02-05 13:15:00|10973.4|10970.1|10976.2|10975.5|10982.3|10980.1|10973|10968.1|981
1580908800000|2020-02-05 13:20:00|10976.5|10975.8|10975.9|10975.2|10977.1|10976.4|10973.8|10972.9|580
1580909100000|2020-02-05 13:25:00|10975.8|10975.1|10975.2|10974.2|10976.7|10976|10973.5|10972.8|406
1580909400000|2020-02-05 13:30:00|10975.1|10974.1|10974.8|10974.1|10976.7|10975.9|10973|10972.3|679
1580909700000|2020-02-05 13:35:00|10974.7|10974|10976.6|10975.6|10977|10976.3|10974|10973.1|485
1580910000000|2020-02-05 13:40:00|10976.7|10975.7|10978|10977|10979|10978.2|10976.3|10975.6|511
1580910300000|2020-02-05 13:45:00|10978.2|10977.2|10980|10979.3|10980.5|10979.6|10974.1|10973.4|689
1580910600000|2020-02-05 13:50:00|10979.9|10979.2|10979|10978.3|10980|10979.3|10977.8|10977|423
1580910900000|2020-02-05 13:55:00|10978.9|10978.2|10978|10977.3|10980.1|10979.3|10977.2|10976.5|294
1580911200000|2020-02-05 14:00:00|10977.9|10977.2|10974.3|10973.6|10978.2|10977.5|10973.8|10973.1|482
1580911500000|2020-02-05 14:05:00|10974.2|10973.5|10975.4|10974.7|10976.2|10975.5|10973.8|10973.1|413
1580911800000|2020-02-05 14:10:00|10975.5|10974.8|10974.6|10973.9|10976.2|10975.4|10974.1|10973.3|393
1580912100000|2020-02-05 14:15:00|10974.5|10973.8|10975.6|10974.6|10977.1|10976.3|10973.8|10973.1|390
1580912400000|2020-02-05 14:20:00|10975.4|10974.7|10979.2|10978.5|10979.7|10979|10975.3|10974.6|262
1580912700000|2020-02-05 14:25:00|10979.1|10978.4|10980.5|10979.8|10980.8|10980.1|10978.1|10977.2|398
1580913000000|2020-02-05 14:30:00|10980.4|10979.7|10977.5|10976.8|10982.3|10981.6|10976.7|10976|1009
1580913300000|2020-02-05 14:35:00|10977.3|10976.6|10978|10977.3|10979.6|10978.8|10976.4|10975.7|903
1580913600000|2020-02-05 14:40:00|10978.1|10977.4|10975.8|10974.8|10978.1|10977.4|10973.3|10972.6|856
1580913900000|2020-02-05 14:45:00|10975.9|10974.9|10979.1|10978.4|10981|10980.2|10975|10974|968
1580914200000|2020-02-05 14:50:00|10978.9|10978.2|10980.7|10980|10982.2|10981.5|10978.3|10977.6|869
1580914500000|2020-02-05 14:55:00|10980.6|10979.9|10982.7|10980.5|10984|10983.1|10979.4|10978.6|932
1580914800000|2020-02-05 15:00:00|10983.2|10980.4|10981.6|10980.9|10985.2|10984.1|10980.7|10980|987
1580915100000|2020-02-05 15:05:00|10981.5|10980.8|10980.5|10979.8|10983.5|10982.8|10978.6|10977.9|835
1580915400000|2020-02-05 15:10:00|10980.6|10979.9|10977.6|10976.9|10983.8|10982.9|10977.1|10976.3|850
1580915700000|2020-02-05 15:15:00|10977.5|10976.8|10975|10974.3|10978.6|10977.9|10973.9|10973.2|822
1580916000000|2020-02-05 15:20:00|10975.1|10974.4|10977.3|10976.6|10978.1|10977.4|10974|10973.3|749
1580916300000|2020-02-05 15:25:00|10977.2|10976.5|10969.9|10968.9|10977.8|10977.1|10965.1|10964.2|1437
1580916600000|2020-02-05 15:30:00|10969.6|10968.8|10970.5|10969.8|10971.7|10970.9|10966.2|10965.5|940
1580916900000|2020-02-05 15:35:00|10970.6|10969.9|10969.5|10968.8|10972.1|10971.4|10966.1|10965.1|1308
1580917200000|2020-02-05 15:40:00|10969.6|10968.9|10973.1|10972.4|10973.5|10972.7|10968|10967.3|991
1580917500000|2020-02-05 15:45:00|10973|10972.3|10974.9|10974.2|10975.3|10974.5|10971.5|10970.8|992
1580917800000|2020-02-05 15:50:00|10974.8|10974.1|10972.7|10972|10976.6|10975.9|10972.2|10971.5|856
1580918100000|2020-02-05 15:55:00|10972.6|10971.9|10976.1|10975.4|10978.2|10977.2|10972.4|10971.6|855
1580918400000|2020-02-05 16:00:00|10976|10975.3|10969.4|10968.7|10976|10975.3|10969.4|10968.7|744
1580918700000|2020-02-05 16:05:00|10969.5|10968.8|10971.8|10971.1|10972.1|10971.4|10968.4|10967.6|665
1580919000000|2020-02-05 16:10:00|10972|10971.3|10971.4|10970.7|10974.2|10973.5|10971.2|10970.5|554
1580919300000|2020-02-05 16:15:00|10971.6|10970.9|10970.6|10969.9|10972.6|10971.9|10970.4|10969.7|457
1580919600000|2020-02-05 16:20:00|10970.5|10969.8|10971.9|10971.2|10971.9|10971.2|10969.3|10968.5|455
1580919900000|2020-02-05 16:25:00|10971.8|10971.1|10970.2|10969.5|10972|10971.3|10968.5|10967.8|465
1580920200000|2020-02-05 16:30:00|10970.3|10969.6|10970.6|10969.9|10972.4|10971.7|10969.5|10968.8|435
1580920500000|2020-02-05 16:35:00|10970.5|10969.8|10968.5|10967.8|10970.9|10970|10967.9|10967.2|563
1580920800000|2020-02-05 16:40:00|10968.6|10967.9|10970.1|10969.1|10970.2|10969.3|10967.1|10966.4|499
1580921100000|2020-02-05 16:45:00|10969.8|10969.2|10972.4|10971.7|10972.9|10972.2|10969.8|10969|364
1580921400000|2020-02-05 16:50:00|10972.3|10971.6|10974.9|10974.2|10974.9|10974.2|10972.1|10971.4|334
1580921700000|2020-02-05 16:55:00|10974.8|10974.1|10974.9|10974.2|10975.6|10974.9|10973|10972.3|454
1580922000000|2020-02-05 17:00:00|10974.7|10974|10975|10974|10976.1|10975.3|10974.4|10973.7|425
1580922300000|2020-02-05 17:05:00|10975.1|10974.1|10975.4|10974.7|10976.1|10975.4|10974.8|10974.1|314
1580922600000|2020-02-05 17:10:00|10975.3|10974.6|10975.5|10974.8|10976.2|10975.3|10974.7|10974|327
1580922900000|2020-02-05 17:15:00|10975.6|10974.9|10974.6|10973.9|10976.5|10975.8|10974.6|10973.9|312
1580923200000|2020-02-05 17:20:00|10974.7|10974|10975|10974.3|10975.7|10974.8|10973.6|10972.7|370
1580923500000|2020-02-05 17:25:00|10975.1|10974.4|10973.6|10972.9|10975.4|10974.6|10973.1|10972.2|281
1580923800000|2020-02-05 17:30:00|10973.8|10973.1|10974.4|10973.7|10975.1|10974.3|10973.1|10972.2|375
1580924100000|2020-02-05 17:35:00|10974.5|10973.8|10974.9|10974.2|10975.6|10974.9|10974|10973.3|273
1580924400000|2020-02-05 17:40:00|10975|10974.3|10975.5|10974.5|10976|10975.2|10974.5|10973.8|268
1580924700000|2020-02-05 17:45:00|10975.3|10974.6|10974.5|10973.8|10975.6|10974.8|10974.3|10973.6|224
1580925000000|2020-02-05 17:50:00|10974.6|10973.9|10974.5|10973.8|10975.6|10974.7|10974.2|10973.5|321
1580925300000|2020-02-05 17:55:00|10974.6|10973.9|10976.8|10976.1|10976.9|10976.1|10974.5|10973.7|312
1580925600000|2020-02-05 18:00:00|10976.7|10976|10975.7|10975|10976.8|10976.1|10974.9|10974.2|336
1580925900000|2020-02-05 18:05:00|10975.6|10974.9|10975|10974|10976.3|10975.4|10974.8|10973.9|248
1580926200000|2020-02-05 18:10:00|10974.9|10973.9|10976.1|10975.4|10976.4|10975.6|10974.2|10973.4|279
1580926500000|2020-02-05 18:15:00|10976.2|10975.5|10975.8|10974.8|10976.9|10976.1|10975.2|10974.4|279
1580926800000|2020-02-05 18:20:00|10975.9|10975.1|10975.6|10974.9|10976.5|10975.7|10975.5|10974.7|213
1580927100000|2020-02-05 18:25:00|10975.5|10974.8|10974.9|10974.2|10975.9|10975.2|10974.6|10973.9|236
1580927400000|2020-02-05 18:30:00|10974.8|10974.1|10974.8|10973.8|10975.6|10974.8|10974.1|10973.3|238
1580927700000|2020-02-05 18:35:00|10974.7|10973.7|10974.8|10974.1|10975|10974.2|10974.1|10973.3|180
1580928000000|2020-02-05 18:40:00|10974.9|10974.2|10977|10976.3|10977.4|10976.5|10974.4|10973.7|280
1580928300000|2020-02-05 18:45:00|10977.1|10976.4|10977.5|10976.8|10978|10977.1|10976.9|10976.2|232
1580928600000|2020-02-05 18:50:00|10977.4|10976.7|10976.5|10975.8|10977.9|10977.1|10976.4|10975.6|243
1580928900000|2020-02-05 18:55:00|10976.6|10975.9|10977|10976|10977.8|10977|10976.4|10975.5|282
1580929200000|2020-02-05 19:00:00|10976.9|10976.3|10977.6|10976.9|10978.3|10977.5|10976.5|10975.7|273
1580929500000|2020-02-05 19:05:00|10977.5|10976.8|10976.1|10975.4|10978.6|10977.9|10976.1|10975.4|345
1580929800000|2020-02-05 19:10:00|10976|10975.3|10977.1|10976.1|10977.3|10976.6|10975.7|10974.9|258
1580930100000|2020-02-05 19:15:00|10976.9|10976.2|10978.8|10978.1|10979.3|10978.6|10976.8|10976.1|225
1580930400000|2020-02-05 19:20:00|10978.9|10978.2|10979.9|10979.2|10980.3|10979.4|10978.5|10977.7|287
1580930700000|2020-02-05 19:25:00|10980|10979.3|10979.7|10979|10980|10979.3|10978.6|10977.9|210
1580931000000|2020-02-05 19:30:00|10979.6|10978.9|10980.3|10979.6|10980.7|10979.9|10977.9|10977.2|413
1580931300000|2020-02-05 19:35:00|10980.2|10979.5|10979.9|10979.2|10980.6|10979.9|10979|10978.3|211
1580931600000|2020-02-05 19:40:00|10979.8|10979.1|10982.3|10981.6|10982.5|10981.7|10979.8|10979|270
1580931900000|2020-02-05 19:45:00|10982.4|10981.7|10981.7|10981|10982.9|10982.1|10981.6|10980.9|200
1580932200000|2020-02-05 19:50:00|10981.6|10980.9|10983.2|10982.5|10983.6|10982.9|10981.6|10980.9|301
1580932500000|2020-02-05 19:55:00|10983.1|10982.4|10983.8|10983.1|10983.9|10983.2|10982|10981.2|372
1580932800000|2020-02-05 20:00:00|10984.1|10983.4|10982.1|10981.4|10984.1|10983.4|10981.9|10981.2|435
1580933100000|2020-02-05 20:05:00|10982.2|10981.5|10982.7|10982|10983.1|10982.3|10982.1|10981.4|176
1580933400000|2020-02-05 20:10:00|10982.6|10981.9|10982.8|10982.1|10983|10982.2|10982.4|10981.7|138
1580933700000|2020-02-05 20:15:00|10982.9|10982.2|10982.7|10982|10983.3|10982.6|10982.4|10981.7|173
1580934000000|2020-02-05 20:20:00|10982.6|10981.9|10982.9|10982.2|10983.7|10983|10982.5|10981.7|354
1580934300000|2020-02-05 20:25:00|10982.8|10982.1|10982.7|10982|10983.3|10982.4|10982.2|10981.4|250
1580934600000|2020-02-05 20:30:00|10982.6|10981.9|10981.7|10981|10983.3|10982.6|10981.5|10980.7|323
1580934900000|2020-02-05 20:35:00|10981.8|10981.1|10981.7|10981|10982.5|10981.7|10981.1|10980.1|348
1580935200000|2020-02-05 20:40:00|10982|10981.1|10982.8|10982.1|10983.9|10982.9|10981.6|10980.7|379
1580935500000|2020-02-05 20:45:00|10982.7|10982|10982.2|10981.2|10983.3|10982.5|10981.5|10980.7|358
1580935800000|2020-02-05 20:50:00|10981.9|10980.9|10982.5|10981.5|10982.6|10981.7|10980.5|10979.6|506
1580936100000|2020-02-05 20:55:00|10982.3|10981.6|10983.3|10982.3|10983.6|10982.8|10981.5|10980.6|449
1580936400000|2020-02-05 21:00:00|10983.2|10982.5|10983|10982|10983.2|10982.5|10980.8|10980|307
1580936700000|2020-02-05 21:05:00|10982.9|10982.2|10983.4|10982.4|10983.5|10982.7|10981.8|10980.8|175
1580937000000|2020-02-05 21:10:00|10983.2|10982.5|10984.4|10983.4|10984.7|10983.9|10983|10982|181
1580937300000|2020-02-05 21:15:00|10984.3|10983.3|10982.2|10981.5|10984.4|10983.4|10982|10981.1|145
1580937600000|2020-02-05 21:20:00|10982.7|10981.7|10983.7|10983|10983.8|10983|10982.6|10981.7|150
1580937900000|2020-02-05 21:25:00|10983.6|10982.9|10983.2|10982.2|10983.7|10983|10982.7|10981.8|87
1580938200000|2020-02-05 21:30:00|10983.3|10982.3|10982.9|10981.9|10983.3|10982.4|10981.4|10980.4|203
1580938500000|2020-02-05 21:35:00|10983|10982|10984.5|10983.5|10984.5|10983.5|10982.9|10982|169
1580938800000|2020-02-05 21:40:00|10984.4|10983.4|10984.2|10983.2|10984.8|10983.8|10983.5|10982.7|136
1580939100000|2020-02-05 21:45:00|10984.3|10983.3|10984.4|10983.4|10985.2|10984.2|10984|10983.1|216
1580939400000|2020-02-05 21:50:00|10984.3|10983.3|10984|10983|10984.5|10983.5|10983.3|10982.3|198
1580939700000|2020-02-05 21:55:00|10983.9|10982.9|10983.4|10981.8|10985.1|10983|10982.7|10981.7|284
1580940000000|2020-02-05 22:00:00|10983.9|10981.7|10982.9|10979.6|10984.3|10981.8|10982.5|10978.7|73
1580940300000|2020-02-05 22:05:00|10983.7|10979.8|10982.5|10979.2|10984|10980.3|10982|10978|567
1580940600000|2020-02-05 22:10:00|10982.9|10979.3|10982.3|10979.1|10983.8|10980.7|10981.9|10978.6|1438
1580940900000|2020-02-05 22:15:00|10982.4|10979.2|10982.5|10979.4|10983|10980.2|10980.7|10978.7|2007
1580941200000|2020-02-05 22:20:00|10982.8|10979.5|10978.8|10976.5|10984.4|10982.9|10976.2|10971.2|1314
1580941500000|2020-02-05 22:25:00|10978.9|10976.8|10978.9|10976.4|10979.6|10977.6|10977.8|10976|434
1580941800000|2020-02-05 22:30:00|10978.6|10976.5|10980.1|10978.4|10982|10980.8|10978.6|10976.5|1109
1580942100000|2020-02-05 22:35:00|10980|10978.5|10980.3|10978.6|10981.1|10979.1|10979.5|10978|414
1580942400000|2020-02-05 22:40:00|10980.5|10978.4|10981.5|10980.2|10982.2|10980.4|10978.9|10977.8|505
1580942700000|2020-02-05 22:45:00|10981.7|10980.3|10980.9|10979.9|10981.7|10980.4|10979.9|10978.8|366
1580943000000|2020-02-05 22:50:00|10980.8|10979.8|10980.5|10979.1|10981|10980|10980.3|10978.9|750
1580943300000|2020-02-05 22:55:00|10980.4|10979.2|10980.4|10979.4|10980.6|10979.5|10980.2|10979.1|688
1580943600000|2020-02-05 23:00:00|10980.5|10979.5|10982.3|10981.3|10983.1|10982.1|10980.5|10979.5|407
1580943900000|2020-02-05 23:05:00|10982.2|10981.2|10981.8|10980.8|10983|10982|10981.4|10980.4|119
1580944200000|2020-02-05 23:10:00|10981.7|10980.7|10981.2|10980.2|10981.9|10980.9|10980.8|10979.8|74
1580944500000|2020-02-05 23:15:00|10981.1|10980.1|10980.1|10979.1|10981.2|10980.2|10979.8|10978.9|213
1580944800000|2020-02-05 23:20:00|10979.9|10979.2|10981.2|10980.2|10981.2|10980.4|10979.9|10979|97
1580945100000|2020-02-05 23:25:00|10981|10980.3|10981|10980.3|10981.8|10980.8|10980.9|10980.1|59
1580945400000|2020-02-05 23:30:00|10980.9|10980.2|10980.2|10979.5|10981.7|10980.8|10980.2|10979.2|100
1580945700000|2020-02-05 23:35:00|10980.4|10979.4|10980.5|10979.5|10980.8|10979.8|10980.1|10979.1|76
1580946000000|2020-02-05 23:40:00|10980.6|10979.6|10979.3|10978.6|10980.7|10979.7|10978.9|10977.9|99
1580946300000|2020-02-05 23:45:00|10979.4|10978.7|10978.4|10977.4|10979.7|10978.9|10978.2|10977.3|290
1580946600000|2020-02-05 23:50:00|10978.2|10977.5|10980.8|10979.8|10980.9|10979.9|10978.2|10977.5|253
1580946900000|2020-02-05 23:55:00|10980.7|10980|10982.5|10981.5|10982.6|10981.7|10980.6|10979.7|282
1580947200000|2020-02-06 00:00:00|10982.3|10981.6|10982.3|10981.3|10982.6|10981.7|10980.5|10979.6|387
1580947500000|2020-02-06 00:05:00|10982.2|10981.2|10985.5|10984.8|10987.5|10986.5|10981.5|10980.8|561
1580947800000|2020-02-06 00:10:00|10985.4|10984.5|10985.6|10984.9|10986.5|10985.8|10984.8|10984.1|281
1580948100000|2020-02-06 00:15:00|10985.7|10985|10985.8|10985.1|10986|10985.2|10985.2|10984.5|344
1580948400000|2020-02-06 00:20:00|10985.7|10985|10987.1|10986.1|10988|10987.2|10985.7|10985|402
1580948700000|2020-02-06 00:25:00|10987.2|10986.2|10988.1|10987.1|10988.3|10987.5|10986.8|10986.1|215
1580949000000|2020-02-06 00:30:00|10988|10987|10989.3|10988.6|10989.8|10989.1|10987.6|10986.8|425
1580949300000|2020-02-06 00:35:00|10989.4|10988.7|10988.3|10987.6|10989.9|10989.2|10988|10987.3|227
1580949600000|2020-02-06 00:40:00|10988.4|10987.7|10988.2|10987.5|10990.3|10989.6|10987|10986.3|440
1580949900000|2020-02-06 00:45:00|10988.3|10987.6|10986.1|10985.1|10988.6|10987.9|10985.8|10985|342
1580950200000|2020-02-06 00:50:00|10986|10985|10985.2|10984.2|10991.2|10990.3|10985|10984|968
1580950500000|2020-02-06 00:55:00|10985.3|10984.3|10984.9|10983.9|10986.9|10985.9|10983.8|10982.8|461
1580950800000|2020-02-06 01:00:00|10984.8|10983.8|10985.3|10984.3|10986.1|10985.1|10983.7|10982.8|448
1580951100000|2020-02-06 01:05:00|10985.2|10984.2|10985.3|10984.3|10986|10985.1|10983.8|10982.9|501
1580951400000|2020-02-06 01:10:00|10985.2|10984.2|10984.1|10983.1|10985.3|10984.4|10983.2|10982.5|455
1580951700000|2020-02-06 01:15:00|10984.2|10983.2|10989|10988.3|10989|10988.3|10984.2|10983.2|971
1580952000000|2020-02-06 01:20:00|10989.1|10988.4|10989.6|10988.9|10990.1|10989.3|10986.8|10985.9|486
1580952300000|2020-02-06 01:25:00|10989.5|10988.8|10987.9|10986.9|10990.3|10989.5|10987.4|10986.5|536
1580952600000|2020-02-06 01:30:00|10987.8|10986.8|10983.3|10982.3|10987.9|10986.9|10981.8|10980.8|719
1580952900000|2020-02-06 01:35:00|10983.2|10982.5|10986.8|10985.8|10987|10986.3|10982.8|10981.9|590
1580953200000|2020-02-06 01:40:00|10986.7|10985.7|10984.1|10983.4|10986.8|10986|10982.2|10981.5|518
1580953500000|2020-02-06 01:45:00|10984|10983.3|10985|10984.3|10985.2|10984.3|10982.9|10982|528
1580953800000|2020-02-06 01:50:00|10985.1|10984.1|10982.9|10981.9|10985.1|10984.2|10981.9|10980.9|559
1580954100000|2020-02-06 01:55:00|10982.6|10982|10983.7|10983|10984.8|10983.8|10982.6|10981.8|514
1580954400000|2020-02-06 02:00:00|10983.9|10983.2|10986|10985.3|10986.5|10985.7|10983.6|10982.8|396
1580954700000|2020-02-06 02:05:00|10986.1|10985.4|10987.5|10986.5|10988.2|10987.4|10986|10985.3|451
1580955000000|2020-02-06 02:10:00|10987.7|10986.7|10987.4|10986.7|10988.8|10988|10986.3|10985.6|386
1580955300000|2020-02-06 02:15:00|10987.5|10986.8|10986.8|10986.1|10988.2|10987.4|10986.3|10985.6|273
1580955600000|2020-02-06 02:20:00|10986.9|10986.2|10988.2|10987.5|10988.4|10987.5|10986.8|10986|243
1580955900000|2020-02-06 02:25:00|10988.3|10987.6|10987.7|10987|10988.8|10987.9|10987.1|10986.4|360
1580956200000|2020-02-06 02:30:00|10987.8|10987.1|10987.2|10986.5|10989.1|10988.2|10987.1|10986.1|240
1580956500000|2020-02-06 02:35:00|10987.1|10986.4|10988.3|10987.6|10988.9|10988.1|10987|10986.3|262
1580956800000|2020-02-06 02:40:00|10988.2|10987.5|10989.1|10988.4|10989.4|10988.6|10988.2|10987.3|231
1580957100000|2020-02-06 02:45:00|10989.2|10988.5|10989.4|10988.7|10990.1|10989.2|10988.9|10988.1|264
1580957400000|2020-02-06 02:50:00|10989.5|10988.8|10988.6|10987.9|10990|10989.2|10987.6|10986.7|338
1580957700000|2020-02-06 02:55:00|10988.8|10987.8|10988.7|10988|10989.3|10988.6|10988|10987.3|207
1580958000000|2020-02-06 03:00:00|10988.6|10987.9|10988.9|10987.9|10989.5|10988.6|10988.2|10987.3|248
1580958300000|2020-02-06 03:05:00|10989|10988|10988.6|10987.9|10990.8|10989.8|10988.4|10987.6|256
1580958600000|2020-02-06 03:10:00|10988.9|10988.2|10988.5|10987.5|10989.1|10988.3|10988|10987.2|273
1580958900000|2020-02-06 03:15:00|10988.6|10987.6|10987.4|10986.7|10988.6|10987.7|10987.1|10986.3|211
1580959200000|2020-02-06 03:20:00|10987.5|10986.8|10987.8|10986.8|10988.1|10987.3|10987.1|10986.4|129
1580959500000|2020-02-06 03:25:00|10987.6|10986.9|10986.4|10985.7|10987.8|10987.1|10986.3|10985.6|168
1580959800000|2020-02-06 03:30:00|10986.5|10985.8|10987.9|10986.9|10987.9|10987|10985.6|10984.9|188
1580960100000|2020-02-06 03:35:00|10987.8|10986.8|10989.5|10988.8|10989.7|10989|10987.7|10986.8|175
1580960400000|2020-02-06 03:40:00|10989.4|10988.7|10989.1|10988.1|10989.9|10989.1|10988.7|10987.9|264
1580960700000|2020-02-06 03:45:00|10989|10988|10988.2|10987.5|10990.2|10989.3|10988.2|10987.4|239
1580961000000|2020-02-06 03:50:00|10988.4|10987.7|10988.8|10988.1|10989|10988.3|10988.1|10987.3|136
1580961300000|2020-02-06 03:55:00|10988.7|10988|10989.9|10989.2|10990.2|10989.5|10988.7|10988|151
1580961600000|2020-02-06 04:00:00|10989.8|10989.1|10995|10994.3|10996.4|10995.4|10989|10988.1|484
1580961900000|2020-02-06 04:05:00|10995.1|10994.1|10995.9|10995.2|10996.9|10995.9|10992.1|10991.2|862
1580962200000|2020-02-06 04:10:00|10995.8|10995.1|10995.6|10994.9|10996.6|10995.9|10994.4|10993.7|443
1580962500000|2020-02-06 04:15:00|10995.7|10995|10994.4|10993.7|10997|10996.2|10994.1|10993.2|395
1580962800000|2020-02-06 04:20:00|10994.5|10993.8|10994.7|10994|10997|10996.1|10994.5|10993.7|362
1580963100000|2020-02-06 04:25:00|10994.8|10994.1|10994.5|10993.5|10995.8|10995|10994.3|10993.4|247
1580963400000|2020-02-06 04:30:00|10994.4|10993.7|10994.1|10993.4|10996.9|10995.9|10994|10993.2|539
1580963700000|2020-02-06 04:35:00|10994|10993.3|10994.3|10993.3|10994.7|10993.9|10993.6|10992.8|284
1580964000000|2020-02-06 04:40:00|10994.2|10993.5|10995.1|10994.4|10996.2|10995.3|10993.8|10993.1|285
1580964300000|2020-02-06 04:45:00|10995|10994.3|10996.7|10996|10996.8|10996|10994.7|10994|317
1580964600000|2020-02-06 04:50:00|10996.8|10996.1|10996.1|10995.1|10997.2|10996.2|10995.2|10994.3|515
1580964900000|2020-02-06 04:55:00|10995.8|10995.2|10996.1|10995.4|10996.7|10995.8|10995.6|10994.8|380
1580965200000|2020-02-06 05:00:00|10996.2|10995.2|10997.2|10996.2|10997.2|10996.5|10995.3|10994.6|398
1580965500000|2020-02-06 05:05:00|10997.3|10996.3|10998.2|10997.2|10998.6|10997.8|10995.5|10994.7|567
1580965800000|2020-02-06 05:10:00|10998.1|10997.1|10996.1|10995.4|10998.1|10997.1|10996|10995.3|263
1580966100000|2020-02-06 05:15:00|10996|10995.3|10996.2|10995.5|10998|10997.1|10996|10995.1|297
1580966400000|2020-02-06 05:20:00|10996.3|10995.6|10995.4|10994.4|10997|10996.1|10995|10994.2|284
1580966700000|2020-02-06 05:25:00|10995.5|10994.5|10997|10996|10997.2|10996.3|10995.1|10994.2|278
1580967000000|2020-02-06 05:30:00|10996.8|10996.1|10997|10996.3|10997.9|10997.2|10996.7|10995.9|324
1580967300000|2020-02-06 05:35:00|10996.9|10996.2|10996.1|10995.4|10997.2|10996.4|10995.9|10995.1|279
1580967600000|2020-02-06 05:40:00|10996|10995.3|10996.6|10995.9|10997.1|10996.2|10995.3|10994.5|393
1580967900000|2020-02-06 05:45:00|10996.8|10995.8|10995.9|10995.2|10997.4|10996.6|10995.9|10995|370
1580968200000|2020-02-06 05:50:00|10996|10995.3|10994.8|10994.1|10996.3|10995.5|10994.6|10993.8|339
1580968500000|2020-02-06 05:55:00|10994.9|10994.2|10991.3|10990.6|10995.1|10994.4|10990.9|10990.2|540
1580968800000|2020-02-06 06:00:00|10991.4|10990.7|10994|10993|10994.2|10993.3|10990.7|10990|386
1580969100000|2020-02-06 06:05:00|10993.9|10992.9|10996.2|10995.2|10996.7|10995.7|10993.8|10992.8|405
1580969400000|2020-02-06 06:10:00|10996.3|10995.3|10995.6|10994.9|10996.4|10995.5|10994.7|10993.9|302
1580969700000|2020-02-06 06:15:00|10995.7|10995|10995.3|10994.3|10996.4|10995.7|10994.9|10994.1|235
1580970000000|2020-02-06 06:20:00|10995.2|10994.2|10994.7|10994|10995.6|10994.7|10994.3|10993.5|300
1580970300000|2020-02-06 06:25:00|10994.8|10994.1|10996.6|10995.9|10997.6|10996.7|10994.6|10993.9|284
1580970600000|2020-02-06 06:30:00|10996.7|10996|10995.1|10994.4|10996.7|10996|10994.9|10994.2|251
1580970900000|2020-02-06 06:35:00|10995.2|10994.5|10994.3|10993.6|10995.6|10994.9|10993.4|10992.6|213
1580971200000|2020-02-06 06:40:00|10994.2|10993.5|10993.8|10993.1|10994.6|10993.9|10993.2|10992.4|177
1580971500000|2020-02-06 06:45:00|10993.7|10993|10991.2|10990.5|10994|10993.2|10990.8|10990.1|206
1580971800000|2020-02-06 06:50:00|10991|10990.3|10992.6|10991.9|10992.6|10991.9|10990|10989.2|349
1580972100000|2020-02-06 06:55:00|10992.7|10992|10990.7|10989.7|10992.8|10992.1|10989.5|10988.8|251
1580972400000|2020-02-06 07:00:00|10990.6|10989.6|10985.8|10985.1|10991|10990|10985.8|10985|640
1580972700000|2020-02-06 07:05:00|10985.7|10985|10987.8|10987.1|10988|10987.3|10985.6|10984.9|361
1580973000000|2020-02-06 07:10:00|10987.7|10987|10987.7|10987|10988.6|10987.8|10987.2|10986.5|283
1580973300000|2020-02-06 07:15:00|10987.9|10986.9|10988.6|10987.9|10988.6|10987.9|10987.2|10986.5|305
1580973600000|2020-02-06 07:20:00|10988.5|10987.8|10987.9|10987.2|10989.2|10988.4|10987.5|10986.8|309
1580973900000|2020-02-06 07:25:00|10988|10987.3|10989.1|10988.4|10989.6|10988.9|10987.1|10986.3|369
1580974200000|2020-02-06 07:30:00|10989|10988.3|10989.8|10988.8|10990.3|10989.4|10988.3|10987.4|329
1580974500000|2020-02-06 07:35:00|10989.9|10988.9|10986.9|10986.2|10989.9|10988.9|10986.7|10986|323
1580974800000|2020-02-06 07:40:00|10987|10986.3|10987.4|10986.7|10988.3|10987.5|10986.6|10985.9|235
1580975100000|2020-02-06 07:45:00|10987.3|10986.6|10987|10986.3|10987.9|10987.2|10985.8|10985.1|279
1580975400000|2020-02-06 07:50:00|10987.1|10986.4|10989|10988.3|10989.1|10988.4|10986.8|10986.1|257
1580975700000|2020-02-06 07:55:00|10988.9|10988.2|10991.4|10990.7|10992.4|10991.7|10988.9|10988.2|324
1580976000000|2020-02-06 08:00:00|10991.3|10990.6|10991.4|10990.7|10992|10991.3|10988.3|10987.4|671
1580976300000|2020-02-06 08:05:00|10991.3|10990.6|10991.8|10991.1|10994.1|10993.3|10991.2|10990.5|569
1580976600000|2020-02-06 08:10:00|10991.7|10991|10990.2|10989.2|10991.9|10991.2|10989.4|10988.5|514
1580976900000|2020-02-06 08:15:00|10990.3|10989.3|10993.2|10992.5|10993.9|10993.2|10990|10989.3|546
1580977200000|2020-02-06 08:20:00|10993.3|10992.6|10994.5|10993.8|10994.7|10994|10993|10992.2|292
1580977500000|2020-02-06 08:25:00|10994.6|10993.6|10994|10993|10995.2|10994.5|10993.3|10992.6|344
1580977800000|2020-02-06 08:30:00|10993.9|10992.9|10994|10993.3|10995.1|10994.4|10992.2|10991.5|453
1580978100000|2020-02-06 08:35:00|10993.9|10993.2|10993.7|10993|10994.1|10993.3|10992.5|10991.8|327
1580978400000|2020-02-06 08:40:00|10993.6|10992.9|10993.4|10992.7|10994.5|10993.8|10992.8|10992.1|435
1580978700000|2020-02-06 08:45:00|10993.5|10992.8|10994|10993.3|10994.1|10993.4|10991.9|10991.2|392
1580979000000|2020-02-06 08:50:00|10994.1|10993.4|10993.9|10993.2|10996|10995.3|10993.1|10992.4|356
1580979300000|2020-02-06 08:55:00|10994|10993.3|10994.9|10994.2|10995.7|10995|10993.6|10992.9|309
1580979600000|2020-02-06 09:00:00|10995|10994.3|10991.3|10990.6|10995|10994.3|10991.1|10990.4|418
1580979900000|2020-02-06 09:05:00|10991.4|10990.7|10991.5|10990.8|10992.7|10992|10991|10990.3|455
1580980200000|2020-02-06 09:10:00|10991.7|10991|10988.9|10988.2|10991.8|10991.1|10988.8|10988.1|489
1580980500000|2020-02-06 09:15:00|10989|10988.3|10985.8|10985.1|10989.4|10988.7|10985.3|10984.6|527
1580980800000|2020-02-06 09:20:00|10985.9|10985.2|10982.3|10981.6|10986.2|10985.4|10980.9|10980.1|426
1580981100000|2020-02-06 09:25:00|10982.4|10981.7|10980.4|10979.7|10983.1|10982.4|10979.7|10979|726
1580981400000|2020-02-06 09:30:00|10980.3|10979.6|10984.6|10983.9|10985.7|10985|10980.3|10979.6|570
1580981700000|2020-02-06 09:35:00|10984.7|10984|10984.1|10983.4|10986.2|10985.4|10984.1|10983.4|366
1580982000000|2020-02-06 09:40:00|10984.2|10983.5|10984.1|10983.4|10986|10985.2|10983.7|10983|495
1580982300000|2020-02-06 09:45:00|10984.2|10983.5|10982.7|10982|10984.2|10983.5|10982.1|10981.4|490
1580982600000|2020-02-06 09:50:00|10982.8|10982.1|10983|10982.3|10985|10984.2|10982.6|10981.9|480
1580982900000|2020-02-06 09:55:00|10982.9|10982.2|10985.4|10984.7|10985.6|10984.9|10982.9|10982.2|262
1580983200000|2020-02-06 10:00:00|10985.3|10984.6|10980.6|10979.9|10985.4|10984.7|10980|10979.3|633
1580983500000|2020-02-06 10:05:00|10980.5|10979.8|10979.2|10978.5|10982.9|10982.1|10979.1|10978.3|556
1580983800000|2020-02-06 10:10:00|10979.3|10978.3|10978.6|10977.9|10980.9|10980|10978.5|10977.6|478
1580984100000|2020-02-06 10:15:00|10978.7|10978|10982.2|10981.5|10982.7|10981.9|10978.5|10977.7|511
1580984400000|2020-02-06 10:20:00|10982.3|10981.6|10981.3|10980.6|10983.3|10982.6|10981.3|10980.4|334
1580984700000|2020-02-06 10:25:00|10981.4|10980.4|10981.7|10981|10982.9|10982.2|10981|10980.2|269
1580985000000|2020-02-06 10:30:00|10981.6|10980.9|10981.3|10980.6|10981.9|10981.2|10980.4|10979.7|265
1580985300000|2020-02-06 10:35:00|10981.4|10980.7|10981.1|10980.4|10981.9|10981.2|10980|10979.3|303
1580985600000|2020-02-06 10:40:00|10981|10980.3|10982.6|10981.9|10982.9|10982.2|10980|10979.2|329
1580985900000|2020-02-06 10:45:00|10982.5|10981.8|10983.1|10982.4|10984.4|10983.7|10982.3|10981.6|256
1580986200000|2020-02-06 10:50:00|10983|10982.3|10982.8|10982.1|10983.9|10983.2|10982.5|10981.7|313
1580986500000|2020-02-06 10:55:00|10982.9|10982.2|10980.1|10979.4|10983.9|10983.1|10979.1|10978.2|476
1580986800000|2020-02-06 11:00:00|10980|10979.3|10983.1|10982.4|10983.3|10982.5|10979.8|10979|378
1580987100000|2020-02-06 11:05:00|10983.2|10982.5|10984.6|10983.9|10984.9|10984.2|10982.4|10981.7|300
1580987400000|2020-02-06 11:10:00|10984.5|10983.8|10984.3|10983.6|10985.1|10984.4|10983.2|10982.5|300
1580987700000|2020-02-06 11:15:00|10984.2|10983.5|10984.4|10983.7|10985.7|10984.9|10983.4|10982.7|313
1580988000000|2020-02-06 11:20:00|10984.5|10983.8|10985.8|10985.1|10985.8|10985.1|10983.7|10982.8|260
1580988300000|2020-02-06 11:25:00|10985.7|10985|10986.7|10986|10987.5|10986.8|10985.4|10984.7|237
1580988600000|2020-02-06 11:30:00|10986.6|10985.9|10989.2|10988.5|10989.9|10989.2|10986.5|10985.8|286
1580988900000|2020-02-06 11:35:00|10989.1|10988.4|10989.9|10989.2|10990.7|10990|10988.2|10987.4|246
1580989200000|2020-02-06 11:40:00|10990|10989.3|10990.3|10989.6|10990.5|10989.8|10988.9|10988.2|310
1580989500000|2020-02-06 11:45:00|10990.4|10989.7|10988.8|10987.8|10990.4|10989.7|10988.3|10987.6|213
1580989800000|2020-02-06 11:50:00|10988.7|10987.7|10988.4|10987.7|10989.4|10988.6|10988|10987.2|225
1580990100000|2020-02-06 11:55:00|10988.6|10987.9|10992.8|10992.1|10993.7|10992.8|10988.6|10987.9|465
1580990400000|2020-02-06 12:00:00|10992.7|10992|10991.8|10991.1|10993.7|10993|10990.8|10990.1|336
1580990700000|2020-02-06 12:05:00|10991.9|10991.2|10992.1|10991.1|10993.1|10992.4|10991.2|10990.5|266
1580991000000|2020-02-06 12:10:00|10991.9|10991.2|10992.7|10992|10993.1|10992.4|10991.8|10991.1|225
1580991300000|2020-02-06 12:15:00|10992.8|10992.1|10990.8|10990.1|10992.8|10992.1|10989.9|10989.2|222
1580991600000|2020-02-06 12:20:00|10990.9|10990.2|10989.8|10989.1|10991.5|10990.8|10989.3|10988.6|251
1580991900000|2020-02-06 12:25:00|10989.7|10989|10988.8|10988.1|10990.2|10989.5|10988.8|10988.1|237
1580992200000|2020-02-06 12:30:00|10988.9|10988.2|10990.1|10989.1|10990.2|10989.2|10988.7|10987.9|242
1580992500000|2020-02-06 12:35:00|10989.9|10989.2|10991|10990.3|10991.4|10990.5|10989.5|10988.5|178
1580992800000|2020-02-06 12:40:00|10990.9|10990.2|10990.9|10990.2|10991.2|10990.5|10990.3|10989.6|137
1580993100000|2020-02-06 12:45:00|10990.8|10990.1|10990.8|10990.1|10991.6|10990.8|10990.6|10989.9|239
1580993400000|2020-02-06 12:50:00|10990.9|10990.2|10986.8|10986.1|10991.2|10990.4|10986.8|10986.1|242
1580993700000|2020-02-06 12:55:00|10986.6|10985.9|10985.9|10985.2|10986.9|10986.2|10985.1|10984.4|291
1580994000000|2020-02-06 13:00:00|10985.8|10985.1|10984|10983.3|10986|10985.3|10982.7|10981.9|426
1580994300000|2020-02-06 13:05:00|10984.1|10983.4|10985.2|10984.2|10985.2|10984.4|10983.5|10982.8|259
1580994600000|2020-02-06 13:10:00|10985.3|10984.3|10984.7|10984|10985.5|10984.8|10983.5|10982.8|324
1580994900000|2020-02-06 13:15:00|10984.8|10984.1|10986.2|10985.5|10987|10986.3|10984.3|10983.6|369
1580995200000|2020-02-06 13:20:00|10986.8|10986.1|10989|10988.3|10989.2|10988.5|10986.8|10986.1|337
1580995500000|2020-02-06 13:25:00|10988.9|10988.2|10991.1|10989.7|10991.6|10990|10988.4|10987.5|342
1580995800000|2020-02-06 13:30:00|10991|10989.5|10991.2|10990.5|10992|10991.3|10989.7|10988.8|452
1580996100000|2020-02-06 13:35:00|10991.3|10990.6|10991.5|10990.5|10992.4|10991.7|10990.8|10989.9|375
1580996400000|2020-02-06 13:40:00|10991.4|10990.8|10991.3|10990.6|10992.9|10992.2|10990.9|10990.2|411
1580996700000|2020-02-06 13:45:00|10991.4|10990.4|10988.5|10987.5|10992|10991.1|10987.5|10986.6|455
1580997000000|2020-02-06 13:50:00|10988.4|10987.4|10985.9|10985.2|10988.5|10987.6|10985.2|10984.4|406
1580997300000|2020-02-06 13:55:00|10985.8|10985.1|10988.6|10987.9|10990.2|10989.5|10985.6|10984.9|414
1580997600000|2020-02-06 14:00:00|10988.7|10988|10989.5|10988.8|10990.3|10989.6|10987.1|10986.4|531
1580997900000|2020-02-06 14:05:00|10989.7|10989|10991|10990.3|10991.5|10990.8|10989.4|10988.5|472
1580998200000|2020-02-06 14:10:00|10991.1|10990.4|10991.6|10990.6|10992|10991.3|10990.2|10989.5|427
1580998500000|2020-02-06 14:15:00|10991.5|10990.8|10989.5|10988.8|10991.8|10991.1|10988.6|10987.8|361
1580998800000|2020-02-06 14:20:00|10989.4|10988.7|10990.1|10989.4|10991.1|10990.4|10988.4|10987.7|355
1580999100000|2020-02-06 14:25:00|10990|10989.3|10989.5|10988.8|10991|10990.3|10989.2|10988.5|263
1580999400000|2020-02-06 14:30:00|10989.4|10988.7|10990.5|10989.8|10992.4|10991.5|10987.6|10986.8|1057
1580999700000|2020-02-06 14:35:00|10990.4|10989.7|10985.5|10984.8|10991|10990.3|10985.3|10984.6|894
1581000000000|2020-02-06 14:40:00|10985.4|10984.7|10984.7|10984|10986.2|10985.5|10982.3|10981.5|908
1581000300000|2020-02-06 14:45:00|10984.8|10984.1|10987|10986.3|10988.6|10987.8|10984.7|10984|920
1581000600000|2020-02-06 14:50:00|10987.1|10986.4|10990.2|10989.5|10990.6|10989.9|10986|10985.3|668
1581000900000|2020-02-06 14:55:00|10990.1|10989.4|10993.6|10992.9|10993.7|10992.9|10989.2|10988.5|580
1581001200000|2020-02-06 15:00:00|10993.8|10993.1|10992.5|10991.8|10995.1|10994.1|10991|10990.3|761
1581001500000|2020-02-06 15:05:00|10992.6|10991.9|10993.5|10992.8|10994.1|10993.4|10992|10991.3|500
1581001800000|2020-02-06 15:10:00|10993.6|10992.9|10994|10993.3|10996.5|10995.8|10992.5|10991.6|677
1581002100000|2020-02-06 15:15:00|10993.9|10993.2|10992|10991.3|10993.9|10993.2|10990.5|10989.8|610
1581002400000|2020-02-06 15:20:00|10991.9|10991.2|10990|10989.3|10992.9|10992.2|10988.6|10987.9|566
1581002700000|2020-02-06 15:25:00|10989.9|10989.2|10992.6|10991.6|10993.4|10992.6|10988.8|10988.1|752
1581003000000|2020-02-06 15:30:00|10992.5|10991.8|10991.7|10991|10994|10993.3|10990.7|10989.7|973
1581003300000|2020-02-06 15:35:00|10991.9|10991.2|10995.1|10994.4|10995.6|10994.9|10991.9|10991.2|563
1581003600000|2020-02-06 15:40:00|10995.2|10994.5|10994|10993.3|10996.2|10995.5|10993.8|10992.9|551
1581003900000|2020-02-06 15:45:00|10993.9|10993.2|10997.3|10996.6|10999.2|10998.5|10993.6|10992.9|689
1581004200000|2020-02-06 15:50:00|10997.4|10996.7|10996.3|10995.6|10999|10998.3|10995.3|10994.6|611
1581004500000|2020-02-06 15:55:00|10996.4|10995.7|10997.6|10996.9|10999.1|10998.4|10995.8|10995.1|795
1581004800000|2020-02-06 16:00:00|10997.7|10997|10996.1|10995.4|10998.9|10998.2|10995.5|10994.8|676
1581005100000|2020-02-06 16:05:00|10996.2|10995.5|10997.9|10997.2|10998.1|10997.3|10995.2|10994.5|616
1581005400000|2020-02-06 16:10:00|10998|10997.3|10996.7|10995.7|10998.9|10998.2|10993.6|10992.8|615
1581005700000|2020-02-06 16:15:00|10996.8|10995.8|10997.1|10996.4|10998|10997.3|10995.5|10994.8|532
1581006000000|2020-02-06 16:20:00|10997.2|10996.5|10995.3|10994.6|10997.7|10997|10995.3|10994.6|548
1581006300000|2020-02-06 16:25:00|10995.4|10994.7|10993.6|10992.9|10995.6|10994.9|10993.4|10992.7|416
1581006600000|2020-02-06 16:30:00|10993.7|10993|10993.4|10992.7|10994.4|10993.6|10992.3|10991.6|583
1581006900000|2020-02-06 16:35:00|10993.3|10992.6|10995.1|10994.1|10995.1|10994.4|10992.3|10991.6|464
1581007200000|2020-02-06 16:40:00|10995|10994|10993.6|10992.6|10995.2|10994.5|10993.5|10992.6|389
1581007500000|2020-02-06 16:45:00|10993.7|10992.7|10993.6|10992.9|10993.8|10993.1|10992.8|10991.9|326
1581007800000|2020-02-06 16:50:00|10993.5|10992.8|10991.5|10990.8|10993.6|10992.9|10990.8|10990|353
1581008100000|2020-02-06 16:55:00|10991.4|10990.7|10990.1|10989.4|10991.8|10991|10989.7|10989|363
1581008400000|2020-02-06 17:00:00|10989.9|10989.2|10992.1|10991.4|10992.6|10991.8|10988.9|10988.1|445
1581008700000|2020-02-06 17:05:00|10992|10991.3|10993.2|10992.5|10994.1|10993.2|10992|10991.2|373
1581009000000|2020-02-06 17:10:00|10993.1|10992.4|10992.1|10991.4|10993.2|10992.4|10991.5|10990.8|318
1581009300000|2020-02-06 17:15:00|10992.2|10991.5|10994.6|10993.6|10995.2|10994.3|10992.2|10991.5|327
1581009600000|2020-02-06 17:20:00|10994.5|10993.5|10995.1|10994.4|10995.3|10994.6|10994.2|10993.4|188
1581009900000|2020-02-06 17:25:00|10995.2|10994.5|10996.8|10996.1|10997|10996.3|10994.9|10994.2|217
1581010200000|2020-02-06 17:30:00|10996.7|10996|10996.1|10995.4|10996.8|10996.1|10995.5|10994.7|240
1581010500000|2020-02-06 17:35:00|10996.2|10995.2|10994.9|10994.2|10996.3|10995.5|10994.9|10994.1|245
1581010800000|2020-02-06 17:40:00|10995|10994.3|10996.1|10995.4|10996.6|10995.8|10994.8|10994.1|190
1581011100000|2020-02-06 17:45:00|10996.2|10995.5|10993.7|10993|10996.7|10995.9|10993.5|10992.6|336
1581011400000|2020-02-06 17:50:00|10993.8|10993.1|10995.1|10994.1|10995.4|10994.4|10993.1|10992.3|317
1581011700000|2020-02-06 17:55:00|10995|10994|10997.6|10996.9|10997.9|10997.2|10994.9|10994|393
1581012000000|2020-02-06 18:00:00|10997.5|10996.8|10997.1|10996.1|10998.1|10997.3|10996.6|10995.7|233
1581012300000|2020-02-06 18:05:00|10997.3|10996.4|10999.3|10998.3|10999.4|10998.6|10997|10996|285
1581012600000|2020-02-06 18:10:00|10999.1|10998.4|10998.1|10997.4|10999.5|10998.6|10998|10997.2|176
1581012900000|2020-02-06 18:15:00|10998|10997.3|10998|10997.3|10998.5|10997.6|10997.6|10996.8|156
1581013200000|2020-02-06 18:20:00|10998.1|10997.4|10997.1|10996.4|10998.3|10997.4|10996.5|10995.6|220
1581013500000|2020-02-06 18:25:00|10997|10996.3|10996.2|10995.5|10997.6|10996.8|10996|10995.2|247
1581013800000|2020-02-06 18:30:00|10996.3|10995.6|10996.4|10995.7|10997.2|10996.4|10995.7|10995|282
1581014100000|2020-02-06 18:35:00|10996.3|10995.6|10995.5|10994.8|10996.4|10995.7|10995.2|10994.4|203
1581014400000|2020-02-06 18:40:00|10995.6|10994.9|10996.9|10995.9|10997|10996.1|10995|10994.2|218
1581014700000|2020-02-06 18:45:00|10996.7|10996|10997.4|10996.7|10997.8|10997|10996.6|10995.9|228
1581015000000|2020-02-06 18:50:00|10997.5|10996.8|10998.6|10997.9|10998.9|10998.1|10997.5|10996.7|178
1581015300000|2020-02-06 18:55:00|10998.7|10998|10998.1|10997.4|10999.2|10998.3|10998|10997.2|200
1581015600000|2020-02-06 19:00:00|10998|10997.3|10999.6|10998.9|10999.7|10999|10998|10997.3|178
1581015900000|2020-02-06 19:05:00|10999.5|10998.8|10999.6|10998.9|11000|10999.3|10998.8|10997.9|203
1581016200000|2020-02-06 19:10:00|10999.8|10999.1|11000|10999|11000.5|10999.6|10999.6|10998.8|310
1581016500000|2020-02-06 19:15:00|10999.9|10998.9|10998.4|10997.7|11000.2|10999.5|10998.3|10997.6|245
1581016800000|2020-02-06 19:20:00|10998.5|10997.8|10998.2|10997.5|10999|10998.2|10997.4|10996.7|278
1581017100000|2020-02-06 19:25:00|10998.1|10997.4|10999.2|10998.2|10999.4|10998.5|10998|10997|303
1581017400000|2020-02-06 19:30:00|10999.1|10998.4|10998.5|10997.8|11000|10999.1|10998.3|10997.6|274
1581017700000|2020-02-06 19:35:00|10998.4|10997.7|10998.5|10997.8|10999.7|10998.9|10998.1|10997.3|279
1581018000000|2020-02-06 19:40:00|10998.6|10997.9|10999|10998.3|10999.5|10998.8|10998.5|10997.7|133
1581018300000|2020-02-06 19:45:00|10998.9|10998.2|10999.2|10998.5|10999.4|10998.7|10998.9|10998.1|106
1581018600000|2020-02-06 19:50:00|10999.5|10998.8|10999.9|10998.9|11000.1|10999.3|10999.3|10998.5|171
1581018900000|2020-02-06 19:55:00|10999.7|10999|10998|10997.3|10999.9|10999|10997.6|10996.9|240
1581019200000|2020-02-06 20:00:00|10997.9|10997.2|10997.3|10996.6|10998.2|10997.5|10996.3|10995.4|366
1581019500000|2020-02-06 20:05:00|10997.4|10996.7|10997.9|10997.2|10998.8|10998|10997|10996.3|248
1581019800000|2020-02-06 20:10:00|10998|10997.3|10996.7|10996|10998.1|10997.3|10996.1|10995.2|175
1581020100000|2020-02-06 20:15:00|10996.8|10996.1|10995.6|10994.9|10997|10996.2|10995.5|10994.8|222
1581020400000|2020-02-06 20:20:00|10995.7|10995|10995.7|10995|10996.1|10995.3|10994.8|10993.9|288
1581020700000|2020-02-06 20:25:00|10995.8|10995.1|10996|10995.3|10996.5|10995.6|10995.3|10994.6|210
1581021000000|2020-02-06 20:30:00|10995.9|10995.2|10998.2|10997.2|10998.6|10997.7|10995.9|10995.2|266
1581021300000|2020-02-06 20:35:00|10998.3|10997.5|10997.8|10997.1|10998.6|10997.7|10997.7|10996.9|198
1581021600000|2020-02-06 20:40:00|10997.9|10997.2|10997.4|10996.7|10998.3|10997.5|10997.4|10996.7|169
1581021900000|2020-02-06 20:45:00|10997.5|10996.8|10998.9|10997.9|10998.9|10998.1|10997.4|10996.7|246
1581022200000|2020-02-06 20:50:00|10998.8|10997.8|10999.8|10999.1|11000|10999.3|10998.6|10997.8|194
1581022500000|2020-02-06 20:55:00|10999.7|10999|10999.7|10999|11000.9|11000|10999.2|10998.4|374
1581022800000|2020-02-06 21:00:00|10999.9|10999.2|10999.1|10998.4|11000.2|10999.3|10998.2|10997.3|265
1581023100000|2020-02-06 21:05:00|10999|10998.3|10998.5|10997.8|10999.8|10999|10998.5|10997.6|143
1581023400000|2020-02-06 21:10:00|10998.6|10997.9|10998.7|10997.7|10999.2|10998.3|10998.1|10997.2|187
1581023700000|2020-02-06 21:15:00|10998.8|10997.8|10997.2|10996.2|10998.8|10997.8|10997|10996.2|166
1581024000000|2020-02-06 21:20:00|10997.3|10996.3|10997.4|10996.4|10997.8|10996.9|10997.1|10996.2|99
1581024300000|2020-02-06 21:25:00|10997.3|10996.3|10998.2|10997.5|10998.4|10997.6|10997.1|10996.2|69
1581024600000|2020-02-06 21:30:00|10998.1|10997.4|10997.7|10997|10998.3|10997.5|10997.3|10996.5|89
1581024900000|2020-02-06 21:35:00|10997.8|10997.1|10998.3|10997.6|10998.7|10997.9|10997.5|10996.7|101
1581025200000|2020-02-06 21:40:00|10998.4|10997.4|10999.9|10998.9|11000|10999|10998.1|10997.4|165
1581025500000|2020-02-06 21:45:00|10999.8|10999.1|10999|10998|10999.8|10999.1|10998.6|10997.6|184
1581025800000|2020-02-06 21:50:00|10998.9|10997.9|10999.3|10998.3|10999.6|10998.7|10998.7|10997.8|126
1581026100000|2020-02-06 21:55:00|10999.2|10998.2|10999.5|10998.5|11000.5|10999.5|10999.2|10998.2|132
1581026400000|2020-02-06 22:00:00|10999.8|10998.8|10999.6|10998.5|10999.9|10998.9|10999.2|10998|33
1581026700000|2020-02-06 22:05:00|10999.9|10998.2|10999.5|10998.2|11000|10998.7|10998.7|10997.7|184
1581027000000|2020-02-06 22:10:00|10999.3|10998.1|11002.6|11001.2|11002.7|11001.5|10999.2|10998.1|591
1581027300000|2020-02-06 22:15:00|11002.4|11001.1|11001.4|10999.3|11003.3|11001.8|11000.5|10998.3|1372
1581027600000|2020-02-06 22:20:00|11001.7|10999.5|11001.4|10998.8|11001.9|10999.7|11001|10998.6|1548
1581027900000|2020-02-06 22:25:00|11001.5|10998.9|11001.2|10999.1|11001.7|11000.2|11000.8|10998.6|1885
1581028200000|2020-02-06 22:30:00|11001|10999|11000.8|10998.8|11001.3|10999.3|11000.4|10998.8|1158
1581028500000|2020-02-06 22:35:00|11000.7|10998.7|11000.5|10998.7|11001|10999|11000.1|10998.6|254
1581028800000|2020-02-06 22:40:00|11000.4|10998.8|11000|10998.3|11000.7|10998.8|10999.4|10998.2|326
1581029100000|2020-02-06 22:45:00|10999.7|10998.2|10999.8|10998.5|11000.1|10998.7|10999.3|10998.2|240
1581029400000|2020-02-06 22:50:00|10999.9|10998.6|10999.7|10998.5|11000.3|10999|10999.4|10998.4|304
1581029700000|2020-02-06 22:55:00|10999.6|10998.6|10999.2|10998|10999.7|10998.6|10998.4|10997.4|671
1581030000000|2020-02-06 23:00:00|10999.5|10997.9|11001|11000|11001.1|11000.1|10999.3|10997.9|287
1581030300000|2020-02-06 23:05:00|11001.1|11000.1|11000.3|10999.3|11002.2|11001.2|11000|10999.1|142
1581030600000|2020-02-06 23:10:00|11000.2|10999.2|10999.4|10998.4|11000.2|10999.2|10999.2|10998.2|126
1581030900000|2020-02-06 23:15:00|10999.2|10998.2|10998.6|10997.9|10999.2|10998.2|10998|10997.2|180
1581031200000|2020-02-06 23:20:00|10998.7|10998|10998.8|10998.1|10999.3|10998.3|10998.1|10997.3|91
1581031500000|2020-02-06 23:25:00|10998.7|10998|10999.6|10998.6|11000.2|10999.3|10998.5|10997.8|101
1581031800000|2020-02-06 23:30:00|10999.8|10998.8|10997.6|10996.6|10999.8|10998.8|10996.9|10996.2|163
1581032100000|2020-02-06 23:35:00|10997.5|10996.5|10998.8|10997.8|10998.9|10997.9|10997.3|10996.4|124
1581032400000|2020-02-06 23:40:00|10998.7|10997.7|10997.7|10996.7|10999|10998.2|10997.1|10996.2|133
1581032700000|2020-02-06 23:45:00|10997.6|10996.6|10997|10996|10998.2|10997.3|10996.4|10995.5|296
1581033000000|2020-02-06 23:50:00|10996.9|10995.9|10997.8|10996.8|10997.9|10997|10996.8|10995.8|122
1581033300000|2020-02-06 23:55:00|10997.9|10996.9|10997|10996|10997.9|10996.9|10996.6|10995.8|134
1581033600000|2020-02-07 00:00:00|10997.1|10996.1|10997|10996.3|10997.9|10997|10995.4|10994.7|353
1581033900000|2020-02-07 00:05:00|10997.1|10996.4|10998.2|10997.5|10998.4|10997.6|10996.3|10995.4|212
1581034200000|2020-02-07 00:10:00|10998.4|10997.4|10995.9|10994.9|10998.4|10997.5|10995.8|10994.9|327
1581034500000|2020-02-07 00:15:00|10996|10995|10994.7|10994|10999.4|10998.4|10994.3|10993.4|423
1581034800000|2020-02-07 00:20:00|10994.6|10993.9|10996.4|10995.7|10996.5|10995.8|10994.5|10993.7|229
1581035100000|2020-02-07 00:25:00|10996.3|10995.6|10994.5|10993.8|10996.4|10995.7|10993.4|10992.6|273
1581035400000|2020-02-07 00:30:00|10994.7|10993.7|10992.8|10992.1|10995.4|10994.6|10992.3|10991.5|356
1581035700000|2020-02-07 00:35:00|10992.9|10991.9|10987.8|10986.8|10993.6|10992.9|10987.4|10986.6|579
1581036000000|2020-02-07 00:40:00|10987.9|10986.9|10985|10984|10989.8|10989|10984.4|10983.4|638
1581036300000|2020-02-07 00:45:00|10984.9|10984.2|10983.2|10982.5|10986.3|10985.5|10981.7|10980.9|797
1581036600000|2020-02-07 00:50:00|10983.1|10982.4|10988|10987|10989.1|10988.1|10982.7|10981.8|804
1581036900000|2020-02-07 00:55:00|10987.9|10986.9|10987.7|10986.7|10988.8|10988|10986.3|10985.5|559
1581037200000|2020-02-07 01:00:00|10987.8|10987|10988.7|10987.7|10989.9|10989.1|10987.6|10986.6|814
1581037500000|2020-02-07 01:05:00|10988.6|10987.6|10986.4|10985.7|10989.7|10988.9|10986.1|10985.3|800
1581037800000|2020-02-07 01:10:00|10986.5|10985.8|10987.4|10986.4|10988|10987.3|10984.3|10983.6|852
1581038100000|2020-02-07 01:15:00|10987.5|10986.5|10988.4|10987.7|10990.2|10989.5|10986.4|10985.6|883
1581038400000|2020-02-07 01:20:00|10988.3|10987.6|10989.6|10988.9|10990.2|10989.3|10987.2|10986.5|726
1581038700000|2020-02-07 01:25:00|10989.7|10989|10988.8|10988.1|10990|10989.2|10987.1|10986.4|736
1581039000000|2020-02-07 01:30:00|10988.9|10988.2|10987.2|10986.5|10990.1|10989.3|10987.1|10986.4|740
1581039300000|2020-02-07 01:35:00|10987.3|10986.6|10989.7|10989|10990.5|10989.8|10987.1|10986.4|766
1581039600000|2020-02-07 01:40:00|10989.8|10989.1|10991.4|10990.7|10992.1|10991.3|10989.2|10988.4|524
1581039900000|2020-02-07 01:45:00|10991.3|10990.6|10993.2|10992.5|10993.3|10992.6|10990.4|10989.7|577
1581040200000|2020-02-07 01:50:00|10993.1|10992.4|10990.9|10990.2|10993.2|10992.5|10989.8|10989.1|486
1581040500000|2020-02-07 01:55:00|10990.8|10990.1|10991.8|10991.1|10992.6|10991.9|10990.8|10990.1|418
1581040800000|2020-02-07 02:00:00|10992|10991.3|10993.4|10992.7|10993.9|10993.2|10991.1|10990.4|490
1581041100000|2020-02-07 02:05:00|10993.5|10992.8|10992.6|10991.9|10993.7|10993|10992.5|10991.7|328
1581041400000|2020-02-07 02:10:00|10992.7|10992|10991.9|10991.2|10993.1|10992.3|10991.8|10991.1|375
1581041700000|2020-02-07 02:15:00|10991.8|10990.9|10991.3|10990.6|10992.2|10991.3|10990|10989.2|347
1581042000000|2020-02-07 02:20:00|10991.4|10990.7|10993.3|10992.6|10993.4|10992.7|10991.1|10990.4|317
1581042300000|2020-02-07 02:25:00|10993.4|10992.7|10993.4|10992.4|10994.2|10993.4|10993|10992.3|392
1581042600000|2020-02-07 02:30:00|10993.5|10992.5|10993.8|10993.1|10994.1|10993.3|10993.2|10992.4|372
1581042900000|2020-02-07 02:35:00|10993.9|10993.2|10993.2|10992.5|10994|10993.3|10993|10992.3|379
1581043200000|2020-02-07 02:40:00|10993.3|10992.6|10993.9|10993.2|10994|10993.3|10993.1|10992.4|296
1581043500000|2020-02-07 02:45:00|10993.8|10993.1|10993|10992.3|10994.1|10993.4|10992.8|10992.1|274
1581043800000|2020-02-07 02:50:00|10993.1|10992.4|10990.5|10989.8|10993.3|10992.6|10990.1|10989.4|369
1581044100000|2020-02-07 02:55:00|10990.6|10989.9|10990.6|10989.6|10991.6|10990.8|10990.1|10989.4|386
1581044400000|2020-02-07 03:00:00|10990.5|10989.8|10991|10990.3|10992.3|10991.3|10990.3|10989.6|365
1581044700000|2020-02-07 03:05:00|10990.9|10990.2|10991.9|10991.2|10992.9|10992.1|10990.8|10990.1|346
1581045000000|2020-02-07 03:10:00|10992|10991.3|10992|10991.3|10992.8|10992.1|10991.2|10990.5|289
1581045300000|2020-02-07 03:15:00|10992.1|10991.4|10992|10991.3|10992.7|10992|10991.3|10990.5|319
1581045600000|2020-02-07 03:20:00|10992.1|10991.4|10991.3|10990.6|10992.5|10991.8|10991.2|10990.5|251
1581045900000|2020-02-07 03:25:00|10991.4|10990.7|10990.7|10990|10992.1|10991.4|10990.7|10990|189
1581046200000|2020-02-07 03:30:00|10990.8|10990.1|10990.9|10990.2|10991.7|10990.8|10989.8|10989|356
1581046500000|2020-02-07 03:35:00|10990.8|10990.1|10990.4|10989.7|10991.2|10990.5|10990.2|10989.5|244
1581046800000|2020-02-07 03:40:00|10990.5|10989.5|10991.7|10991|10991.7|10991|10990.3|10989.4|235
1581047100000|2020-02-07 03:45:00|10991.8|10991.1|10991.3|10990.6|10992.1|10991.3|10990.8|10990.1|217
1581047400000|2020-02-07 03:50:00|10991.4|10990.7|10991.8|10991.1|10992.1|10991.4|10991.1|10990.3|123
1581047700000|2020-02-07 03:55:00|10991.9|10991.2|10991.3|10990.6|10992.1|10991.4|10991.1|10990.3|219
1581048000000|2020-02-07 04:00:00|10991.4|10990.7|10990.6|10989.9|10991.6|10990.9|10990.5|10989.8|156
1581048300000|2020-02-07 04:05:00|10990.7|10990|10991.6|10990.9|10992.1|10991.4|10990.6|10989.9|231
1581048600000|2020-02-07 04:10:00|10991.7|10991|10990.5|10989.8|10991.7|10991|10990.2|10989.5|226
1581048900000|2020-02-07 04:15:00|10990.4|10989.7|10991.5|10990.8|10991.5|10990.8|10990|10989.2|192
1581049200000|2020-02-07 04:20:00|10991.4|10990.7|10991.6|10990.9|10991.6|10990.9|10990.7|10990|132
1581049500000|2020-02-07 04:25:00|10991.5|10990.8|10992.4|10991.7|10992.5|10991.8|10991.1|10990.4|134
1581049800000|2020-02-07 04:30:00|10992.5|10991.8|10991.2|10990.5|10992.5|10991.8|10991.1|10990.4|203
1581050100000|2020-02-07 04:35:00|10991.3|10990.6|10991.4|10990.7|10991.6|10990.9|10990.7|10990|151
1581050400000|2020-02-07 04:40:00|10991.5|10990.8|10991.4|10990.4|10991.7|10991|10991.1|10990.4|161
1581050700000|2020-02-07 04:45:00|10991.5|10990.5|10991.9|10991.2|10992|10991.3|10991.2|10990.5|170
1581051000000|2020-02-07 04:50:00|10992|10991.3|10992.6|10991.9|10992.6|10991.9|10991.6|10990.9|179
1581051300000|2020-02-07 04:55:00|10992.5|10991.8|10992.3|10991.3|10992.9|10992.2|10992|10991.2|241
1581051600000|2020-02-07 05:00:00|10992.4|10991.4|10991.9|10991.2|10993|10992.1|10991.3|10990.4|330
1581051900000|2020-02-07 05:05:00|10991.8|10991.1|10991.7|10991|10991.9|10991.2|10990.5|10989.8|253
1581052200000|2020-02-07 05:10:00|10991.8|10991.1|10990.9|10990.2|10992.1|10991.4|10990.1|10989.2|269
1581052500000|2020-02-07 05:15:00|10991|10990.3|10990.2|10989.5|10991.2|10990.5|10989.7|10989|292
1581052800000|2020-02-07 05:20:00|10990.1|10989.4|10988.9|10988.2|10991.2|10990.3|10988.8|10988.1|313
1581053100000|2020-02-07 05:25:00|10989|10988.3|10990.1|10989.4|10991.1|10990.4|10988.8|10988.1|275
1581053400000|2020-02-07 05:30:00|10990.2|10989.5|10990.5|10989.8|10990.8|10990|10989.8|10989.1|288
1581053700000|2020-02-07 05:35:00|10990.7|10989.7|10990.2|10989.5|10990.9|10990.2|10989.9|10989.2|227
1581054000000|2020-02-07 05:40:00|10990.3|10989.6|10990.5|10989.8|10990.7|10989.9|10990|10989.3|248
1581054300000|2020-02-07 05:45:00|10990.6|10989.9|10990.6|10989.9|10991|10990.3|10990.2|10989.4|253
1581054600000|2020-02-07 05:50:00|10990.5|10989.8|10990.4|10989.7|10990.8|10990.1|10989.9|10989.2|248
1581054900000|2020-02-07 05:55:00|10990.5|10989.8|10988.8|10988.1|10990.6|10989.9|10987.8|10987.1|340
1581055200000|2020-02-07 06:00:00|10988.7|10988|10988.4|10987.7|10989.6|10988.9|10987.9|10987.2|337
1581055500000|2020-02-07 06:05:00|10988.3|10987.6|10988.3|10987.6|10988.8|10988|10987.4|10986.6|367
1581055800000|2020-02-07 06:10:00|10988.2|10987.5|10989.9|10989.2|10990.3|10989.3|10988.1|10987.4|242
1581056100000|2020-02-07 06:15:00|10989.8|10989.1|10992|10991.3|10992.4|10991.6|10989.8|10988.9|262
1581056400000|2020-02-07 06:20:00|10991.9|10991.2|10993.3|10992.6|10994|10993.2|10991.9|10991.1|376
1581056700000|2020-02-07 06:25:00|10993.4|10992.7|10997.6|10996.9|10998.6|10997.8|10993.1|10992.3|560
1581057000000|2020-02-07 06:30:00|10997.5|10996.8|10996.3|10995.6|10997.6|10996.8|10995.5|10994.8|451
1581057300000|2020-02-07 06:35:00|10996.4|10995.7|10995.1|10994.4|10996.8|10996.1|10995|10994.2|228
1581057600000|2020-02-07 06:40:00|10995.2|10994.5|10996.1|10995.1|10997.2|10996.4|10995.2|10994.3|341
1581057900000|2020-02-07 06:45:00|10996.2|10995.2|10996|10995.3|10997.1|10996.3|10995.7|10994.8|271
1581058200000|2020-02-07 06:50:00|10996.1|10995.4|10996.3|10995.6|10997|10996.2|10995.6|10994.8|270
1581058500000|2020-02-07 06:55:00|10996.2|10995.5|10997.6|10996.6|10997.8|10997|10995.6|10994.7|249
1581058800000|2020-02-07 07:00:00|10997.7|10996.7|10995.1|10994.1|11000|10999|10994.5|10993.8|671
1581059100000|2020-02-07 07:05:00|10994.7|10994|10996|10995.3|10996.9|10996.1|10994.7|10993.8|362
1581059400000|2020-02-07 07:10:00|10996.1|10995.4|10997.5|10996.5|10997.9|10997|10995.9|10995|254
1581059700000|2020-02-07 07:15:00|10997.6|10996.9|10997.7|10996.7|10999.1|10998.3|10997|10996.2|334
1581060000000|2020-02-07 07:20:00|10997.6|10996.9|10995.7|10995|10998.2|10997.4|10995.7|10995|476
1581060300000|2020-02-07 07:25:00|10995.8|10995.1|10992|10991|10997.2|10996.4|10991.1|10990.3|843
1581060600000|2020-02-07 07:30:00|10991.7|10990.9|10990.8|10990.1|10992|10991.3|10989.2|10988.3|827
1581060900000|2020-02-07 07:35:00|10991|10990.3|10990|10989.3|10991.6|10990.8|10989.1|10988.3|525
1581061200000|2020-02-07 07:40:00|10989.9|10989.2|10991.3|10990.6|10991.3|10990.6|10988.7|10988|453
1581061500000|2020-02-07 07:45:00|10991.2|10990.5|10991.6|10990.9|10992.2|10991.5|10989.9|10989.2|437
1581061800000|2020-02-07 07:50:00|10991.5|10990.8|10991.4|10990.7|10991.6|10990.9|10989.9|10989.2|487
1581062100000|2020-02-07 07:55:00|10991.3|10990.6|10993|10992|10993|10992.3|10991.1|10990.4|485
1581062400000|2020-02-07 08:00:00|10993.3|10992.6|10988.2|10987.5|10993.9|10992.9|10986.5|10985.7|1004
1581062700000|2020-02-07 08:05:00|10988.1|10987.4|10992.1|10991.4|10992.3|10991.6|10987.9|10987.2|873
1581063000000|2020-02-07 08:10:00|10992|10991.3|10990.7|10990|10992.8|10992.1|10990.3|10989.6|602
1581063300000|2020-02-07 08:15:00|10990.8|10990.1|10989.9|10989.2|10991.9|10991.2|10988.1|10987.4|587
1581063600000|2020-02-07 08:20:00|10990|10989.3|10988.7|10988|10990.3|10989.5|10987.9|10987.1|471
1581063900000|2020-02-07 08:25:00|10988.8|10988.1|10989.1|10988.4|10990.2|10989.5|10988.1|10987.4|508
1581064200000|2020-02-07 08:30:00|10989.3|10988.6|10990.5|10989.8|10990.8|10990.1|10989|10988.3|384
1581064500000|2020-02-07 08:35:00|10990.6|10989.9|10992.1|10991.4|10992.7|10992|10990.2|10989.5|420
1581064800000|2020-02-07 08:40:00|10992|10991.3|10994.5|10993.8|10995.3|10994.6|10991.2|10990.5|407
1581065100000|2020-02-07 08:45:00|10994.6|10993.9|10992.7|10992|10994.9|10994.2|10992.3|10991.6|304
1581065400000|2020-02-07 08:50:00|10992.8|10992.1|10992.8|10992.1|10992.9|10992.2|10990.8|10990.1|306
1581065700000|2020-02-07 08:55:00|10992.9|10992.2|10994.7|10993.7|10995.2|10994.4|10992.1|10991.4|384
1581066000000|2020-02-07 09:00:00|10994.6|10993.6|10992.8|10992.1|10995.3|10994.5|10991.1|10990.3|455
1581066300000|2020-02-07 09:05:00|10992.9|10992.2|10994.3|10993.6|10994.6|10993.8|10992.6|10991.9|259
1581066600000|2020-02-07 09:10:00|10994.4|10993.7|10993.6|10992.9|10995.6|10994.7|10993.5|10992.8|262
1581066900000|2020-02-07 09:15:00|10993.5|10992.8|10994.1|10993.1|10995.3|10994.5|10993.5|10992.8|256
1581067200000|2020-02-07 09:20:00|10994|10993|10992.6|10991.9|10994.4|10993.6|10992.3|10991.6|304
1581067500000|2020-02-07 09:25:00|10992.7|10992|10987.3|10986.6|10993|10992.3|10987.2|10986.4|472
1581067800000|2020-02-07 09:30:00|10987.2|10986.5|10986.9|10986.2|10989|10988.3|10985.9|10985.1|439
1581068100000|2020-02-07 09:35:00|10987|10986.3|10986.5|10985.8|10987.4|10986.7|10984.5|10983.7|433
1581068400000|2020-02-07 09:40:00|10986.6|10985.9|10985.4|10984.7|10986.6|10985.9|10984.9|10984.2|357
1581068700000|2020-02-07 09:45:00|10985.5|10984.8|10983.6|10982.9|10985.5|10984.8|10982.5|10981.8|393
1581069000000|2020-02-07 09:50:00|10983.7|10983|10982.4|10981.4|10984.1|10983.2|10981.7|10980.9|465
1581069300000|2020-02-07 09:55:00|10982.5|10981.5|10978.8|10977.8|10983.5|10982.7|10978.3|10977.5|565
1581069600000|2020-02-07 10:00:00|10978.7|10978|10980.6|10979.9|10981.2|10980.5|10978.4|10977.7|454
1581069900000|2020-02-07 10:05:00|10980.7|10980|10981.2|10980.5|10982.2|10981.5|10979.7|10979|357
1581070200000|2020-02-07 10:10:00|10981.3|10980.6|10972.9|10972.2|10981.3|10980.6|10971.2|10970.2|1007
1581070500000|2020-02-07 10:15:00|10973|10972|10971.8|10971.1|10973|10972.3|10967.5|10966.7|803
1581070800000|2020-02-07 10:20:00|10971.7|10971|10974.9|10974.2|10975.3|10974.6|10971.6|10970.9|575
1581071100000|2020-02-07 10:25:00|10974.8|10974.1|10976.7|10976|10977.8|10977.1|10974.8|10974.1|395
1581071400000|2020-02-07 10:30:00|10976.8|10976.1|10975.4|10974.7|10977.9|10977.1|10974.8|10974|571
1581071700000|2020-02-07 10:35:00|10975.5|10974.8|10976.4|10975.7|10977.7|10977|10973.8|10973.1|512
1581072000000|2020-02-07 10:40:00|10976.5|10975.8|10977.2|10976.5|10977.4|10976.7|10974.8|10974.1|367
1581072300000|2020-02-07 10:45:00|10977.3|10976.6|10977.4|10976.4|10977.6|10976.9|10975.4|10974.7|468
1581072600000|2020-02-07 10:50:00|10977.3|10976.6|10978.5|10977.8|10978.8|10978.1|10977.2|10976.4|384
1581072900000|2020-02-07 10:55:00|10978.6|10977.9|10977.3|10976.6|10978.6|10977.9|10976.9|10976.2|295
1581073200000|2020-02-07 11:00:00|10977.4|10976.7|10976.1|10975.4|10977.4|10976.7|10974|10973.2|492
1581073500000|2020-02-07 11:05:00|10976.2|10975.5|10978|10977.3|10978.5|10977.8|10976|10975.3|390
1581073800000|2020-02-07 11:10:00|10978.1|10977.4|10980.3|10979.6|10981.3|10980.6|10977.9|10977.2|302
1581074100000|2020-02-07 11:15:00|10980.2|10979.5|10980.7|10980|10982.5|10981.7|10980.2|10979.5|412
1581074400000|2020-02-07 11:20:00|10980.8|10980.1|10984.7|10984|10984.8|10984|10980.7|10980|400
1581074700000|2020-02-07 11:25:00|10984.6|10983.9|10984|10983.3|10984.9|10984.2|10982|10981.2|392
1581075000000|2020-02-07 11:30:00|10983.9|10983.2|10984|10983.3|10984.7|10983.9|10982.1|10981.3|312
1581075300000|2020-02-07 11:35:00|10984.1|10983.4|10984.5|10983.8|10985.2|10984.4|10983.9|10983|319
1581075600000|2020-02-07 11:40:00|10984.4|10983.7|10982.6|10981.9|10985|10984.3|10982.5|10981.8|245
1581075900000|2020-02-07 11:45:00|10982.7|10982|10983.1|10982.4|10983.5|10982.8|10981.5|10980.8|389
1581076200000|2020-02-07 11:50:00|10983.2|10982.2|10983.2|10982.5|10983.9|10983|10981.9|10981.1|286
1581076500000|2020-02-07 11:55:00|10983.3|10982.6|10983.1|10982.4|10984|10983.3|10982.9|10982.2|233
1581076800000|2020-02-07 12:00:00|10983.2|10982.5|10986.5|10985.8|10986.6|10985.8|10983.1|10982.3|305
1581077100000|2020-02-07 12:05:00|10986.4|10985.7|10987.3|10986.6|10987.5|10986.7|10986.2|10985.5|200
1581077400000|2020-02-07 12:10:00|10987.2|10986.5|10986.6|10985.9|10987.4|10986.6|10986.4|10985.7|168
1581077700000|2020-02-07 12:15:00|10986.7|10986|10984.3|10983.6|10986.9|10986.2|10984.2|10983.4|310
1581078000000|2020-02-07 12:20:00|10984.4|10983.7|10983.1|10982.4|10984.7|10983.8|10982.7|10982|208
1581078300000|2020-02-07 12:25:00|10983.2|10982.5|10982.5|10981.8|10983.4|10982.7|10982.1|10981.4|201
1581078600000|2020-02-07 12:30:00|10982.6|10981.9|10984.4|10983.7|10985.6|10984.8|10982.5|10981.8|222
1581078900000|2020-02-07 12:35:00|10984.5|10983.8|10985.7|10985|10986|10985.3|10983.7|10982.9|216
1581079200000|2020-02-07 12:40:00|10985.8|10985.1|10985.7|10985|10986.2|10985.3|10984.5|10983.8|156
1581079500000|2020-02-07 12:45:00|10985.6|10984.9|10985.9|10985.2|10986.1|10985.4|10985.2|10984.5|194
1581079800000|2020-02-07 12:50:00|10986|10985.3|10987.5|10986.8|10987.8|10987.1|10985.7|10984.9|249
1581080100000|2020-02-07 12:55:00|10987.6|10986.9|10987.8|10987.1|10989.1|10988.4|10987.2|10986.4|293
1581080400000|2020-02-07 13:00:00|10987.7|10987|10988.6|10987.9|10989.2|10988.3|10987.1|10986.4|260
1581080700000|2020-02-07 13:05:00|10988.7|10988|10985|10984.3|10989.1|10988.4|10984.7|10984|303
1581081000000|2020-02-07 13:10:00|10984.9|10984.2|10985.1|10984.4|10985.5|10984.8|10983.8|10983.1|271
1581081300000|2020-02-07 13:15:00|10985|10984.3|10985.8|10985.1|10986.8|10986.1|10984.5|10983.7|247
1581081600000|2020-02-07 13:20:00|10985.9|10985.2|10989.9|10989.2|10990.2|10989.4|10985.8|10985.1|360
1581081900000|2020-02-07 13:25:00|10989.8|10989.1|10990.8|10985.8|10995.3|10991.6|10989.5|10985|686
1581082200000|2020-02-07 13:30:00|10990.6|10985.6|10984.3|10983.6|11002.2|10998.7|10983.5|10982.6|1813
1581082500000|2020-02-07 13:35:00|10984.2|10983.5|10982.7|10982|10984.6|10983.9|10975.5|10974.6|1634
1581082800000|2020-02-07 13:40:00|10982.5|10981.8|10978.3|10977.6|10982.8|10982.1|10976.1|10975.4|1107
1581083100000|2020-02-07 13:45:00|10978.4|10977.7|10976.2|10975.5|10980.6|10979.9|10974.8|10974.1|880
1581083400000|2020-02-07 13:50:00|10976.3|10975.6|10978.8|10978.1|10980.7|10980|10976.1|10975.4|717
1581083700000|2020-02-07 13:55:00|10978.7|10978|10977.8|10977.1|10981.4|10980.7|10977|10976.3|474
1581084000000|2020-02-07 14:00:00|10977.7|10977|10983|10982|10984.7|10984|10977.7|10977|582
1581084300000|2020-02-07 14:05:00|10982.9|10981.9|10981.5|10980.5|10984.1|10983.2|10980.5|10979.8|696
1581084600000|2020-02-07 14:10:00|10981.4|10980.4|10977.3|10976.3|10981.4|10980.6|10977|10976.2|607
1581084900000|2020-02-07 14:15:00|10977.4|10976.4|10972.4|10971.4|10979.4|10978.7|10971.7|10970.8|645
1581085200000|2020-02-07 14:20:00|10972.5|10971.5|10970.2|10969.5|10973.2|10972.5|10969.8|10969.1|600
1581085500000|2020-02-07 14:25:00|10970.3|10969.6|10972.7|10972|10972.7|10972|10969.6|10968.9|584
1581085800000|2020-02-07 14:30:00|10972.8|10972.1|10956.5|10955.5|10972.8|10972.1|10955|10954.3|1568
1581086100000|2020-02-07 14:35:00|10956.6|10955.6|10960.3|10959.6|10960.3|10959.6|10954.4|10953.4|1439
1581086400000|2020-02-07 14:40:00|10960.5|10959.5|10958.2|10957.5|10962.1|10961.2|10957.7|10956.9|1200
1581086700000|2020-02-07 14:45:00|10958.1|10957.4|10960.3|10959.6|10960.6|10959.8|10955.4|10954.6|1004
1581087000000|2020-02-07 14:50:00|10960.4|10959.7|10964.7|10964|10965|10964.3|10959.3|10958.5|828
1581087300000|2020-02-07 14:55:00|10964.8|10964.1|10958.4|10957.4|10965|10964.2|10957.3|10956.3|727
1581087600000|2020-02-07 15:00:00|10958.5|10957.5|10953.8|10953.1|10958.8|10957.9|10953.6|10952.7|1068
1581087900000|2020-02-07 15:05:00|10954.1|10953.4|10959.9|10959.2|10960.3|10959.6|10954.1|10953.4|850
1581088200000|2020-02-07 15:10:00|10959.8|10959.1|10961|10960.3|10963.3|10962.6|10959.7|10959|766
1581088500000|2020-02-07 15:15:00|10960.9|10960.2|10960|10959.3|10962.9|10962.2|10958|10957.3|680
1581088800000|2020-02-07 15:20:00|10959.9|10959.2|10961|10960.3|10963.1|10962.4|10959.9|10959.2|570
1581089100000|2020-02-07 15:25:00|10960.9|10960.2|10964|10963.3|10964.7|10963.9|10960.4|10959.7|559
1581089400000|2020-02-07 15:30:00|10964.1|10963.4|10963.6|10962.9|10968.2|10967.5|10963.5|10962.8|689
1581089700000|2020-02-07 15:35:00|10963.5|10962.8|10964.8|10964.1|10965.4|10964.6|10962.7|10961.8|475
1581090000000|2020-02-07 15:40:00|10964.9|10964.2|10968|10967.3|10969.2|10968.5|10962|10961.3|1192
1581090300000|2020-02-07 15:45:00|10968.1|10967.4|10971.2|10970.5|10972.8|10972.1|10966.7|10965.9|833
1581090600000|2020-02-07 15:50:00|10971.3|10970.6|10974.1|10973.4|10975.1|10974.3|10970.7|10969.9|644
1581090900000|2020-02-07 15:55:00|10974.2|10973.5|10977.9|10977.2|10980.3|10979.6|10974|10973.3|732
1581091200000|2020-02-07 16:00:00|10977.8|10977.1|10975.9|10975.2|10977.8|10977.1|10972.7|10972|828
1581091500000|2020-02-07 16:05:00|10975.8|10975.1|10974.2|10973.5|10979.2|10978.5|10974.1|10973.4|670
1581091800000|2020-02-07 16:10:00|10974.1|10973.4|10976|10975.3|10976.1|10975.4|10972.4|10971.7|505
1581092100000|2020-02-07 16:15:00|10975.8|10975.1|10977.7|10977|10977.9|10977.2|10975.1|10974.3|438
1581092400000|2020-02-07 16:20:00|10977.8|10977.1|10980.8|10980.1|10981|10980.1|10977.6|10976.9|614
1581092700000|2020-02-07 16:25:00|10980.7|10980|10982.8|10982.1|10984.3|10983.6|10980.5|10979.8|550
1581093000000|2020-02-07 16:30:00|10982.7|10982|10982.1|10981.4|10985|10984|10981|10980.3|680
1581093300000|2020-02-07 16:35:00|10982|10981.3|10979.4|10978.7|10982.6|10981.9|10979.4|10978.7|462
1581093600000|2020-02-07 16:40:00|10979.5|10978.8|10979.8|10979.1|10980.6|10979.9|10978.8|10978.1|365
1581093900000|2020-02-07 16:45:00|10979.7|10979|10977.4|10976.7|10980.2|10979.5|10977.1|10976.4|457
1581094200000|2020-02-07 16:50:00|10977.3|10976.6|10978|10977.3|10978.8|10978.1|10976.6|10975.9|366
1581094500000|2020-02-07 16:55:00|10977.9|10977.2|10981.1|10980.4|10981.2|10980.5|10977.6|10976.7|297
1581094800000|2020-02-07 17:00:00|10981|10980.3|10980.7|10980|10982.1|10981.4|10978.8|10977.8|383
1581095100000|2020-02-07 17:05:00|10980.6|10979.9|10982.5|10981.8|10983.6|10982.9|10980.6|10979.9|320
1581095400000|2020-02-07 17:10:00|10982.4|10981.7|10983.2|10982.5|10983.5|10982.7|10981.8|10981.1|321
1581095700000|2020-02-07 17:15:00|10983.1|10982.4|10981.9|10981.2|10984.1|10983.4|10981.6|10980.8|330
1581096000000|2020-02-07 17:20:00|10981.8|10981.1|10981.3|10980.6|10983.8|10983.1|10981.1|10980.4|457
1581096300000|2020-02-07 17:25:00|10981.4|10980.7|10982.7|10982|10982.7|10982|10981.1|10980.3|243
1581096600000|2020-02-07 17:30:00|10982.6|10981.9|10979.7|10978.7|10983|10982.3|10979.5|10978.6|333
1581096900000|2020-02-07 17:35:00|10979.8|10978.8|10980.8|10980.1|10981.6|10980.7|10979.6|10978.7|345
1581097200000|2020-02-07 17:40:00|10980.7|10980|10979.6|10978.9|10981.4|10980.6|10979.5|10978.7|307
1581097500000|2020-02-07 17:45:00|10979.5|10978.8|10979.8|10979.1|10980.6|10979.8|10979.5|10978.8|240
1581097800000|2020-02-07 17:50:00|10979.7|10979|10979.9|10979.2|10980.3|10979.6|10979.3|10978.6|288
1581098100000|2020-02-07 17:55:00|10980|10979.3|10981.2|10980.2|10981.3|10980.5|10978.7|10978|370
1581098400000|2020-02-07 18:00:00|10981.1|10980.1|10980.5|10979.8|10981.1|10980.3|10979.3|10978.6|299
1581098700000|2020-02-07 18:05:00|10980.4|10979.7|10980.5|10979.8|10981.2|10980.4|10980.1|10979.2|212
1581099000000|2020-02-07 18:10:00|10980.6|10979.9|10980.9|10980.2|10981.1|10980.3|10980|10979.3|175
1581099300000|2020-02-07 18:15:00|10980.8|10980.1|10981|10980.3|10981.2|10980.4|10980.5|10979.8|157
1581099600000|2020-02-07 18:20:00|10981.1|10980.4|10981.1|10980.4|10981.4|10980.7|10980.6|10979.8|132
1581099900000|2020-02-07 18:25:00|10981|10980.3|10980.2|10979.5|10981.5|10980.8|10980|10979.2|244
1581100200000|2020-02-07 18:30:00|10980.3|10979.3|10978.3|10977.3|10980.5|10979.6|10976.5|10975.5|230
1581100500000|2020-02-07 18:35:00|10978.7|10977.7|10977.3|10976.6|10983.5|10982.5|10977.2|10976.4|882
1581100800000|2020-02-07 18:40:00|10977.4|10976.7|10978.3|10977.3|10978.7|10977.8|10976.3|10975.6|421
1581101100000|2020-02-07 18:45:00|10978.2|10977.2|10977.8|10977.1|10978.5|10977.8|10977.2|10976.4|291
1581101400000|2020-02-07 18:50:00|10977.7|10977|10978|10977.3|10978.4|10977.7|10976.3|10975.5|316
1581101700000|2020-02-07 18:55:00|10977.8|10977.1|10975.2|10974.5|10978.2|10977.4|10975|10974.3|416
1581102000000|2020-02-07 19:00:00|10975.1|10974.4|10971.4|10970.4|10975.1|10974.4|10971.2|10970.3|585
1581102300000|2020-02-07 19:05:00|10971.5|10970.5|10973|10972.3|10974.7|10973.9|10971|10970.3|565
1581102600000|2020-02-07 19:10:00|10972.9|10972.2|10971.9|10971.2|10974.1|10973.2|10971.6|10970.9|478
1581102900000|2020-02-07 19:15:00|10972|10971.3|10972.2|10971.5|10974.1|10973.3|10971.7|10971|506
1581103200000|2020-02-07 19:20:00|10972|10971.3|10971.4|10970.4|10972.6|10971.7|10970.4|10969.7|509
1581103500000|2020-02-07 19:25:00|10971.3|10970.6|10973.5|10972.8|10974.1|10973.4|10971.2|10970.4|449
1581103800000|2020-02-07 19:30:00|10973.6|10972.9|10972.8|10972.1|10975|10974.2|10972.7|10971.9|323
1581104100000|2020-02-07 19:35:00|10972.9|10972.2|10972.5|10971.8|10974.1|10973.4|10972.4|10971.6|288
1581104400000|2020-02-07 19:40:00|10972.6|10971.9|10976.3|10975.3|10976.7|10976|10971.7|10971|427
1581104700000|2020-02-07 19:45:00|10976|10975.2|10974.1|10973.4|10976.3|10975.4|10974.1|10973.3|329
1581105000000|2020-02-07 19:50:00|10974.2|10973.5|10974.3|10973.6|10975.2|10974.4|10973.1|10972.4|349
1581105300000|2020-02-07 19:55:00|10974.4|10973.7|10974|10973|10975.8|10974.8|10973.3|10972.4|517
1581105600000|2020-02-07 20:00:00|10973.9|10972.9|10975.6|10974.6|10976.1|10975.2|10973.7|10972.8|412
1581105900000|2020-02-07 20:05:00|10975.7|10974.9|10976|10975|10977.2|10976.4|10975.3|10974.4|426
1581106200000|2020-02-07 20:10:00|10975.8|10975.1|10975.5|10974.5|10976.1|10975.2|10973.9|10973.1|576
1581106500000|2020-02-07 20:15:00|10975.4|10974.7|10976.4|10975.7|10976.8|10976|10975.1|10974.3|332
1581106800000|2020-02-07 20:20:00|10976.5|10975.8|10976|10975.3|10976.5|10975.8|10975.4|10974.4|364
1581107100000|2020-02-07 20:25:00|10975.9|10975.2|10977.4|10976.7|10978.1|10977.3|10975.7|10975|440
1581107400000|2020-02-07 20:30:00|10977.5|10976.8|10977.1|10976.1|10977.7|10976.9|10976.3|10975.6|393
1581107700000|2020-02-07 20:35:00|10977|10976.3|10976.5|10975.8|10977.2|10976.4|10975.8|10975|273
1581108000000|2020-02-07 20:40:00|10976.4|10975.7|10976.8|10975.8|10977.4|10976.6|10976.2|10975.3|282
1581108300000|2020-02-07 20:45:00|10976.7|10976|10977.2|10976.2|10978|10977.3|10976.6|10975.7|254
1581108600000|2020-02-07 20:50:00|10977.4|10976.5|10976.3|10975.6|10977.9|10977.1|10976.2|10975.2|262
1581108900000|2020-02-07 20:55:00|10976.2|10975.5|10977.4|10976.4|10978.3|10977.3|10976.1|10975.1|426
1581109200000|2020-02-07 21:00:00|10977.5|10976.5|10977.2|10976.2|10977.7|10976.7|10976.2|10975.3|289
1581109500000|2020-02-07 21:05:00|10977.3|10976.3|10977.1|10976.1|10977.5|10976.5|10976.7|10975.7|147
1581109800000|2020-02-07 21:10:00|10977.2|10976.2|10976.1|10975.1|10977.3|10976.3|10975.8|10974.9|178
1581110100000|2020-02-07 21:15:00|10976.3|10975.3|10976.5|10975.5|10976.8|10975.8|10975.6|10974.6|130
1581110400000|2020-02-07 21:20:00|10977.3|10976.3|10977.5|10976.5|10978.4|10977.5|10976.9|10976.2|110
1581110700000|2020-02-07 21:25:00|10977.6|10976.6|10977.6|10976.6|10977.8|10976.8|10977.1|10976.4|79
1581111000000|2020-02-07 21:30:00|10977.7|10976.7|10979.4|10978.4|10979.5|10978.5|10977.6|10976.6|179
1581111300000|2020-02-07 21:35:00|10979.3|10978.3|10979.5|10978.5|10980.7|10979.7|10979.2|10978.2|115
1581111600000|2020-02-07 21:40:00|10979.4|10978.4|10979.3|10978.3|10979.6|10978.6|10978.1|10977.1|196
1581111900000|2020-02-07 21:45:00|10979.4|10978.4|10978.2|10977.2|10979.8|10978.8|10977.4|10976.4|322
1581112200000|2020-02-07 21:50:00|10978|10977|10979.3|10977.3|10979.6|10977.7|10977.1|10975.8|683
1581112500000|2020-02-07 21:55:00|10979.2|10977.2|10977.4|10976.1|10979.5|10977.9|10977|10974.9|444
1581282000000|2020-02-09 21:00:00|10968.8|10965.5|10972.1|10965.9|10973.5|10966.8|10967.7|10963.8|73
1581282300000|2020-02-09 21:05:00|10971.4|10965|10969.9|10965.4|10973.5|10966.8|10968.4|10963.8|47
1581282600000|2020-02-09 21:10:00|10969|10964.5|10969.8|10965.4|10973.5|10966.8|10968.9|10963.1|44
1581282900000|2020-02-09 21:15:00|10972.1|10967|10971.3|10966.9|10972.1|10967|10970|10965.6|29
1581283200000|2020-02-09 21:20:00|10970|10965.5|10980.8|10969.8|10980.8|10969.8|10970|10963.9|52
1581283500000|2020-02-09 21:25:00|10974.5|10963.5|10972.9|10967.4|10980.6|10969.6|10970.3|10963.5|67
1581283800000|2020-02-09 21:30:00|10970|10964.6|10971.6|10968.3|10973.9|10968.5|10970|10964.6|26
1581284100000|2020-02-09 21:35:00|10971.8|10968.4|10972.1|10967.2|10974.1|10968.5|10970.1|10963|72
1581284400000|2020-02-09 21:40:00|10972.3|10966.8|10971.7|10966.8|10972.3|10968|10971|10964.6|46
1581284700000|2020-02-09 21:45:00|10971.6|10966.3|10971.2|10966.2|10972.4|10967.2|10970.5|10964.7|32
1581285000000|2020-02-09 21:50:00|10971.5|10965.9|10971.4|10966.6|10972.1|10967.2|10970|10965.5|15
1581285300000|2020-02-09 21:55:00|10971.3|10966.5|10971.9|10967.7|10977.2|10970.6|10970.5|10964.1|80
1581285600000|2020-02-09 22:00:00|10972|10968.2|10971.1|10968|10974.8|10970.3|10970|10964.6|126
1581285900000|2020-02-09 22:05:00|10971.3|10967.4|10972.7|10969.7|10974.2|10971|10970.8|10966.9|1153
1581286200000|2020-02-09 22:10:00|10972.8|10970|10972.6|10970.8|10974.9|10971.6|10971.7|10968.6|1900
1581286500000|2020-02-09 22:15:00|10972.4|10970.7|10972.7|10971.7|10973.8|10972|10972|10970.2|1135
1581286800000|2020-02-09 22:20:00|10972.6|10971.6|10972.8|10971.8|10973.1|10971.9|10972.5|10971.1|184
1581287100000|2020-02-09 22:25:00|10972.9|10971.6|10972.3|10971.3|10972.9|10971.9|10972.2|10971.1|316
1581287400000|2020-02-09 22:30:00|10972.2|10971.2|10973.1|10972.1|10973.7|10972.6|10971.5|10969.9|683
1581287700000|2020-02-09 22:35:00|10973.2|10972.2|10974.6|10973.6|10975.4|10974.3|10973|10972|259
1581288000000|2020-02-09 22:40:00|10974.5|10973.5|10975.3|10974.3|10976.5|10975|10974.5|10973.5|206
1581288300000|2020-02-09 22:45:00|10975.2|10974.2|10975.6|10974.9|10976.3|10975.2|10975.2|10974.2|126
1581288600000|2020-02-09 22:50:00|10975.5|10974.8|10975.5|10974.8|10975.7|10974.9|10975.4|10974.5|42
1581288900000|2020-02-09 22:55:00|10975.4|10974.7|10974.5|10969.6|10976.2|10974.8|10972.1|10968.5|646
1581289200000|2020-02-09 23:00:00|10974.4|10971.3|10977.5|10976.5|10978.6|10977.6|10970.5|10968.4|1197
1581289500000|2020-02-09 23:05:00|10977.4|10976.4|10976.7|10975.7|10978.4|10977.4|10976.2|10975.2|276
1581289800000|2020-02-09 23:10:00|10976.6|10975.6|10975.3|10974.3|10977.6|10976.6|10974|10973|335
1581290100000|2020-02-09 23:15:00|10975.2|10974.2|10975.2|10974.2|10976.7|10975.7|10974.1|10973.1|421
1581290400000|2020-02-09 23:20:00|10975.1|10974.1|10972.8|10972.1|10976|10975.1|10972.8|10972|435
1581290700000|2020-02-09 23:25:00|10972.9|10972.2|10970.9|10970.2|10973.2|10972.3|10970.3|10969.4|419
1581291000000|2020-02-09 23:30:00|10970.8|10970.1|10963.4|10962.4|10971.2|10970.4|10961.4|10960.4|757
1581291300000|2020-02-09 23:35:00|10963.3|10962.3|10963.4|10962.4|10963.5|10962.5|10956.8|10955.8|1225
1581291600000|2020-02-09 23:40:00|10963.3|10962.3|10962.6|10961.6|10963.5|10962.5|10958.1|10957.3|785
1581291900000|2020-02-09 23:45:00|10962.7|10961.7|10966.5|10965.5|10967.3|10966.3|10962.3|10961.3|740
1581292200000|2020-02-09 23:50:00|10966.4|10965.4|10963.3|10962.6|10968.5|10967.6|10962.8|10961.9|621
1581292500000|2020-02-09 23:55:00|10963.4|10962.7|10962.5|10961.5|10965.6|10964.8|10961.8|10961|577
1581292800000|2020-02-10 00:00:00|10962.3|10961.6|10966.1|10965.1|10967.8|10967|10962.3|10961.6|870
1581293100000|2020-02-10 00:05:00|10966.2|10965.2|10965.4|10964.4|10966.2|10965.3|10963.9|10963|663
1581293400000|2020-02-10 00:10:00|10965.5|10964.5|10962.1|10961.1|10966.2|10965.3|10961.7|10960.7|661
1581293700000|2020-02-10 00:15:00|10962.2|10961.5|10962|10961|10964.4|10963.5|10961.3|10960.3|731
1581294000000|2020-02-10 00:20:00|10962.1|10961.1|10964.4|10963.4|10965|10964.3|10961.8|10961|581
1581294300000|2020-02-10 00:25:00|10964.3|10963.3|10967.8|10967.1|10968.7|10967.9|10964.3|10963.3|586
1581294600000|2020-02-10 00:30:00|10967.7|10967|10970.3|10969.6|10971.8|10971|10967.7|10966.8|538
1581294900000|2020-02-10 00:35:00|10970.4|10969.4|10968.8|10967.8|10970.9|10970.1|10967.7|10966.7|638
1581295200000|2020-02-10 00:40:00|10968.7|10968|10969.8|10969.1|10971.5|10970.8|10968.3|10967.5|567
1581295500000|2020-02-10 00:45:00|10969.7|10969|10965.9|10964.9|10970.1|10969.3|10965.3|10964.6|561
1581295800000|2020-02-10 00:50:00|10965.8|10965.1|10964.2|10963.2|10966.1|10965.4|10961.1|10960.2|1032
1581296100000|2020-02-10 00:55:00|10964.3|10963.3|10966|10965|10966.4|10965.4|10962.8|10961.9|688
1581296400000|2020-02-10 01:00:00|10965.9|10964.9|10966.4|10965.4|10968.2|10967.4|10965.6|10964.8|795
1581296700000|2020-02-10 01:05:00|10966.3|10965.3|10965.5|10964.5|10966.8|10965.9|10963.5|10962.6|727
1581297000000|2020-02-10 01:10:00|10965.3|10964.6|10966.8|10965.8|10967.2|10966.3|10963.9|10963.1|606
1581297300000|2020-02-10 01:15:00|10966.9|10965.9|10970.9|10970.2|10971.2|10970.4|10966.6|10965.6|805
1581297600000|2020-02-10 01:20:00|10971|10970|10969.8|10969.1|10971.3|10970.5|10969|10968.1|689
1581297900000|2020-02-10 01:25:00|10969.9|10969.2|10968.8|10967.8|10970.6|10969.9|10968.3|10967.3|422
1581298200000|2020-02-10 01:30:00|10968.7|10967.7|10974.6|10973.6|10974.8|10974|10967.6|10966.6|884
1581298500000|2020-02-10 01:35:00|10974.4|10973.7|10972.4|10971.7|10976.8|10975.9|10972.1|10971.2|1016
1581298800000|2020-02-10 01:40:00|10972.3|10971.6|10978.8|10977.8|10980|10979|10971.9|10971.2|857
1581299100000|2020-02-10 01:45:00|10978.9|10977.9|10981.1|10980.4|10981.3|10980.4|10976.9|10976|1098
1581299400000|2020-02-10 01:50:00|10981.3|10980.3|10979.6|10978.9|10981.6|10980.8|10978.1|10977.2|793
1581299700000|2020-02-10 01:55:00|10979.8|10978.8|10978.8|10977.8|10980.9|10980|10977.8|10977|667
1581300000000|2020-02-10 02:00:00|10978.7|10978|10979.8|10978.8|10980.8|10979.8|10978|10977.2|576
1581300300000|2020-02-10 02:05:00|10979.7|10978.7|10980.1|10979.4|10981.2|10980.5|10978|10977.3|622
1581300600000|2020-02-10 02:10:00|10980|10979.3|10984.3|10983.6|10984.8|10984.1|10979.8|10978.8|760
1581300900000|2020-02-10 02:15:00|10984.4|10983.7|10985.4|10984.7|10987.1|10986.2|10982.8|10982.1|902
1581301200000|2020-02-10 02:20:00|10985.5|10984.8|10982.9|10982.2|10985.9|10985|10982.6|10981.9|500
1581301500000|2020-02-10 02:25:00|10983|10982.3|10983.7|10982.7|10985.2|10984.3|10982.7|10981.9|493
1581301800000|2020-02-10 02:30:00|10983.6|10982.9|10986.9|10986.2|10987.3|10986.5|10982.2|10981.3|707
1581302100000|2020-02-10 02:35:00|10986.7|10986|10987.3|10986.6|10988.4|10987.6|10984.5|10983.7|699
1581302400000|2020-02-10 02:40:00|10987.6|10986.9|10985.4|10984.7|10988.1|10987.4|10984.6|10983.7|538
1581302700000|2020-02-10 02:45:00|10985.3|10984.6|10984|10983.3|10985.9|10985.1|10983.4|10982.6|461
1581303000000|2020-02-10 02:50:00|10984.1|10983.1|10983.6|10982.9|10984.6|10983.8|10982.9|10982.1|329
1581303300000|2020-02-10 02:55:00|10983.7|10982.7|10983.8|10983.1|10984.3|10983.5|10982.6|10981.7|315
1581303600000|2020-02-10 03:00:00|10983.7|10983|10984.1|10983.4|10984.9|10984.1|10983.7|10982.9|344
1581303900000|2020-02-10 03:05:00|10984|10983.3|10985.2|10984.2|10985.9|10985.1|10984|10983.3|302
1581304200000|2020-02-10 03:10:00|10985.3|10984.3|10984.5|10983.5|10985.3|10984.5|10983.8|10983.1|248
1581304500000|2020-02-10 03:15:00|10984.4|10983.7|10980.6|10979.9|10984.5|10983.7|10980|10979.3|353
1581304800000|2020-02-10 03:20:00|10980.5|10979.8|10980.2|10979.5|10981.7|10981|10979.8|10979.1|504
1581305100000|2020-02-10 03:25:00|10980.1|10979.4|10980.9|10980.2|10981.2|10980.4|10979.9|10979.1|310
1581305400000|2020-02-10 03:30:00|10981|10980.3|10979.7|10979|10981.1|10980.3|10979|10978.2|316
1581305700000|2020-02-10 03:35:00|10979.8|10979.1|10980.5|10979.8|10980.9|10980.1|10979.1|10978.4|290
1581306000000|2020-02-10 03:40:00|10980.6|10979.9|10981.1|10980.4|10982.7|10981.8|10980.4|10979.7|330
1581306300000|2020-02-10 03:45:00|10981.2|10980.5|10980|10979.3|10981.6|10980.9|10979.8|10979.1|215
1581306600000|2020-02-10 03:50:00|10979.9|10979.2|10978.8|10978.1|10980.2|10979.5|10978.3|10977.6|280
1581306900000|2020-02-10 03:55:00|10978.9|10978.2|10977.2|10976.2|10978.9|10978.2|10976.7|10976|246
1581307200000|2020-02-10 04:00:00|10977|10976.3|10977.4|10976.7|10978.1|10977.3|10976.9|10976.1|218
1581307500000|2020-02-10 04:05:00|10977.3|10976.6|10976.3|10975.6|10977.3|10976.6|10975.2|10974.4|272
1581307800000|2020-02-10 04:10:00|10976.2|10975.5|10976.8|10976.1|10977.6|10976.8|10975.4|10974.7|322
1581308100000|2020-02-10 04:15:00|10976.7|10976|10975.4|10974.7|10977.2|10976.5|10975.4|10974.5|242
1581308400000|2020-02-10 04:20:00|10975.3|10974.6|10977|10976.3|10977|10976.3|10975.3|10974.6|194
1581308700000|2020-02-10 04:25:00|10976.9|10976.2|10976.4|10975.7|10977.6|10976.9|10976.4|10975.5|167
1581309000000|2020-02-10 04:30:00|10976.3|10975.6|10975.8|10975.1|10976.6|10975.8|10975|10974.3|143
1581309300000|2020-02-10 04:35:00|10975.7|10975|10977.2|10976.5|10977.8|10977.1|10974.7|10974|312
1581309600000|2020-02-10 04:40:00|10977.3|10976.6|10977.9|10977.2|10978|10977.3|10976.2|10975.3|270
1581309900000|2020-02-10 04:45:00|10978|10977.3|10978.4|10977.7|10978.7|10977.9|10977.2|10976.4|239
1581310200000|2020-02-10 04:50:00|10978.3|10977.6|10974.7|10974|10978.7|10977.8|10974.5|10973.6|333
1581310500000|2020-02-10 04:55:00|10974.6|10973.9|10973.8|10973.1|10974.7|10974|10973.2|10972.5|359
1581310800000|2020-02-10 05:00:00|10973.7|10973|10975|10974.3|10975.8|10975|10973.7|10972.9|331
1581311100000|2020-02-10 05:05:00|10974.9|10974.2|10974.8|10974.1|10975.6|10974.9|10974.1|10973.3|235
1581311400000|2020-02-10 05:10:00|10974.9|10974.2|10975.5|10974.8|10976.1|10975.4|10974.8|10974.1|209
1581311700000|2020-02-10 05:15:00|10975.4|10974.7|10975.4|10974.7|10976|10975.2|10974.4|10973.7|290
1581312000000|2020-02-10 05:20:00|10975.5|10974.8|10976.5|10975.8|10977.2|10976.4|10975.1|10974.4|308
1581312300000|2020-02-10 05:25:00|10976.6|10975.9|10977.8|10977.1|10978.6|10977.7|10976.5|10975.6|273
1581312600000|2020-02-10 05:30:00|10977.9|10977.2|10977.8|10977.1|10978.5|10977.6|10977.2|10976.4|312
1581312900000|2020-02-10 05:35:00|10977.9|10977.2|10980.1|10979.4|10980.3|10979.6|10977.3|10976.6|297
1581313200000|2020-02-10 05:40:00|10980|10979.3|10979|10978.3|10980.2|10979.4|10978.3|10977.4|341
1581313500000|2020-02-10 05:45:00|10979.1|10978.4|10978.9|10978.2|10979.1|10978.4|10977.9|10976.9|209
1581313800000|2020-02-10 05:50:00|10978.8|10978.1|10977|10976.3|10979|10978.2|10976.5|10975.7|329
1581314100000|2020-02-10 05:55:00|10977.1|10976.1|10978.2|10977.2|10978.3|10977.4|10976.8|10976.1|190
1581314400000|2020-02-10 06:00:00|10977.9|10977|10977.8|10977.1|10978.1|10977.4|10976.6|10975.8|306
1581314700000|2020-02-10 06:05:00|10977.7|10977|10979.4|10978.7|10980|10979.2|10977.6|10976.9|317
1581315000000|2020-02-10 06:10:00|10979.3|10978.6|10980.8|10979.8|10981.5|10980.8|10979.3|10978.6|278
1581315300000|2020-02-10 06:15:00|10980.7|10980|10982.1|10981.1|10982.8|10981.9|10980.1|10979.4|345
1581315600000|2020-02-10 06:20:00|10981.9|10981.2|10983.3|10982.6|10984.2|10983.4|10981.5|10980.7|304
1581315900000|2020-02-10 06:25:00|10983.2|10982.5|10983.2|10982.2|10983.7|10982.8|10982.5|10981.5|281
1581316200000|2020-02-10 06:30:00|10983.3|10982.3|10982.4|10981.4|10983.5|10982.5|10982.1|10981.3|241
1581316500000|2020-02-10 06:35:00|10982.3|10981.3|10983.2|10982.5|10983.4|10982.5|10981.2|10980.4|211
1581316800000|2020-02-10 06:40:00|10983.1|10982.4|10981.9|10981.2|10983.4|10982.7|10981.8|10980.9|205
1581317100000|2020-02-10 06:45:00|10982|10981.3|10983.1|10982.1|10983.7|10983|10981.8|10981|191
1581317400000|2020-02-10 06:50:00|10982.9|10982.2|10982.6|10981.9|10983.8|10982.9|10982.2|10981.3|343
1581317700000|2020-02-10 06:55:00|10982.7|10982|10982.7|10982|10983.4|10982.6|10982.2|10981.4|219
1581318000000|2020-02-10 07:00:00|10982.9|10982.2|10981.4|10980.7|10984.8|10983.8|10979.9|10979.2|621
1581318300000|2020-02-10 07:05:00|10981.3|10980.6|10980|10979.3|10981.4|10980.7|10979.5|10978.7|387
1581318600000|2020-02-10 07:10:00|10979.9|10979.2|10978.8|10977.8|10980|10979.3|10976.3|10975.4|468
1581318900000|2020-02-10 07:15:00|10978.9|10977.9|10979.8|10979.1|10980.6|10979.7|10978.3|10977.6|314
1581319200000|2020-02-10 07:20:00|10979.7|10979|10981.8|10981.1|10983|10982|10978.9|10978|276
1581319500000|2020-02-10 07:25:00|10981.9|10981.2|10981.8|10981.1|10982.3|10981.5|10980.2|10979.4|303
1581319800000|2020-02-10 07:30:00|10981.9|10981.2|10982.5|10981.8|10985.3|10984.6|10981.3|10980.6|464
1581320100000|2020-02-10 07:35:00|10982.6|10981.9|10984.3|10983.6|10984.3|10983.6|10980.9|10980.1|488
1581320400000|2020-02-10 07:40:00|10984.4|10983.4|10983|10982.3|10985.6|10984.9|10982.8|10981.9|511
1581320700000|2020-02-10 07:45:00|10982.9|10982.2|10983.4|10982.7|10983.9|10983.1|10980.4|10979.5|414
1581321000000|2020-02-10 07:50:00|10983.3|10982.6|10980.8|10980.1|10983.9|10983.2|10980.2|10979.4|483
1581321300000|2020-02-10 07:55:00|10980.7|10980|10980.7|10980|10981.6|10980.8|10979.7|10979|349
1581321600000|2020-02-10 08:00:00|10980.6|10979.9|10980.5|10979.8|10981.9|10981.2|10977.8|10977|802
1581321900000|2020-02-10 08:05:00|10980.4|10979.7|10982.6|10981.9|10984.6|10983.9|10980.2|10979.5|714
1581322200000|2020-02-10 08:10:00|10982.7|10982|10984.3|10983.6|10985|10984.2|10982.7|10982|549
1581322500000|2020-02-10 08:15:00|10984.1|10983.4|10982.7|10982|10985.1|10984.4|10982.4|10981.6|557
1581322800000|2020-02-10 08:20:00|10982.8|10982.1|10980.3|10979.6|10983.4|10982.7|10977.9|10977.1|594
1581323100000|2020-02-10 08:25:00|10980.2|10979.5|10977.8|10977.1|10980.2|10979.5|10976.8|10975.9|587
1581323400000|2020-02-10 08:30:00|10977.7|10977|10977.5|10976.8|10978.1|10977.4|10976.2|10975.5|485
1581323700000|2020-02-10 08:35:00|10977.4|10976.7|10975.1|10974.4|10977.4|10976.7|10973.1|10972.4|487
1581324000000|2020-02-10 08:40:00|10975|10974.3|10973.4|10972.7|10976.4|10975.7|10973.2|10972.4|617
1581324300000|2020-02-10 08:45:00|10973.3|10972.6|10974.7|10974|10975.3|10974.6|10972.7|10972|627
1581324600000|2020-02-10 08:50:00|10974.8|10974.1|10976|10975.3|10977.2|10976.5|10974.1|10973.4|440
1581324900000|2020-02-10 08:55:00|10976.1|10975.4|10978.6|10977.9|10978.7|10978|10975.5|10974.6|358
1581325200000|2020-02-10 09:00:00|10978.7|10978|10981.3|10980.6|10981.4|10980.7|10978.3|10977.6|450
1581325500000|2020-02-10 09:05:00|10981.4|10980.7|10981.5|10980.8|10982.7|10982|10980.5|10979.8|506
1581325800000|2020-02-10 09:10:00|10981.6|10980.9|10980.1|10979.1|10982.1|10981.4|10978.3|10977.6|406
1581326100000|2020-02-10 09:15:00|10980|10979|10977.5|10976.8|10980.3|10979.5|10977.1|10976.3|381
1581326400000|2020-02-10 09:20:00|10977.4|10976.7|10977.8|10977.1|10978.7|10977.9|10977.1|10976.4|334
1581326700000|2020-02-10 09:25:00|10977.7|10977|10977.7|10977|10978.5|10977.8|10976.6|10975.8|377
1581327000000|2020-02-10 09:30:00|10977.6|10976.9|10978.7|10978|10978.8|10978.1|10976.7|10976|245
1581327300000|2020-02-10 09:35:00|10978.8|10978.1|10977.2|10976.5|10978.8|10978.1|10976.3|10975.6|230
1581327600000|2020-02-10 09:40:00|10977.1|10976.4|10976|10975.3|10977.4|10976.7|10975.4|10974.7|248
1581327900000|2020-02-10 09:45:00|10975.9|10975.2|10975.5|10974.8|10976.7|10976|10974.2|10973.4|384
1581328200000|2020-02-10 09:50:00|10975.4|10974.7|10974.3|10973.6|10975.5|10974.8|10974.1|10973.3|264
1581328500000|2020-02-10 09:55:00|10974.2|10973.5|10973.1|10972.4|10974.9|10974.2|10972.9|10972.1|279
1581328800000|2020-02-10 10:00:00|10973|10972.3|10974.4|10973.7|10974.4|10973.7|10971.3|10970.6|383
1581329100000|2020-02-10 10:05:00|10974.3|10973.6|10974.8|10974.1|10975|10974.3|10973.8|10973.1|213
1581329400000|2020-02-10 10:10:00|10974.7|10974|10975.5|10974.8|10975.9|10975.2|10974.3|10973.6|231
1581329700000|2020-02-10 10:15:00|10975.4|10974.7|10974.4|10973.7|10975.4|10974.7|10974.1|10973.4|206
1581330000000|2020-02-10 10:20:00|10974.5|10973.8|10973.7|10973|10974.9|10974.2|10973.1|10972.4|333
1581330300000|2020-02-10 10:25:00|10973.8|10973.1|10973.6|10972.9|10974.1|10973.4|10973.2|10972.5|246
1581330600000|2020-02-10 10:30:00|10973.5|10972.8|10971.3|10970.6|10974.2|10973.5|10971|10970.3|386
1581330900000|2020-02-10 10:35:00|10971.4|10970.7|10972.1|10971.4|10972.1|10971.4|10971.1|10970.4|300
1581331200000|2020-02-10 10:40:00|10972|10971.3|10978.7|10977.7|10981.9|10980.9|10972|10971.3|822
1581331500000|2020-02-10 10:45:00|10979|10978|10977.5|10976.5|10979.4|10978.7|10974.5|10973.8|1037
1581331800000|2020-02-10 10:50:00|10977.4|10976.8|10976.5|10975.8|10977.9|10977.2|10975.9|10975.2|407
1581332100000|2020-02-10 10:55:00|10976.6|10975.9|10977.4|10976.7|10977.7|10977|10976.5|10975.6|311
1581332400000|2020-02-10 11:00:00|10977.6|10976.9|10977.8|10977.1|10979.1|10978.4|10976.5|10975.8|359
1581332700000|2020-02-10 11:05:00|10977.7|10977|10978.7|10978|10979.4|10978.7|10977.4|10976.7|378
1581333000000|2020-02-10 11:10:00|10978.8|10978.1|10977.7|10977|10979.4|10978.5|10976.3|10975.5|295
1581333300000|2020-02-10 11:15:00|10977.8|10977.1|10977.9|10977.2|10978.8|10978.1|10976.7|10975.9|281
1581333600000|2020-02-10 11:20:00|10978|10977.3|10978.1|10977.1|10979.2|10978.5|10977.9|10977|275
1581333900000|2020-02-10 11:25:00|10978|10977|10980.7|10979.7|10980.8|10980.1|10977.2|10976.4|316
1581334200000|2020-02-10 11:30:00|10980.5|10979.8|10979.9|10979.2|10981.5|10980.8|10979.6|10978.8|441
1581334500000|2020-02-10 11:35:00|10980.1|10979.1|10979.9|10979.2|10980.8|10979.9|10979.1|10978.3|312
1581334800000|2020-02-10 11:40:00|10980|10979.3|10980.1|10979.4|10980.3|10979.5|10979.6|10978.8|175
1581335100000|2020-02-10 11:45:00|10980|10979.3|10977|10976.3|10980|10979.3|10976.8|10976.1|213
1581335400000|2020-02-10 11:50:00|10977.1|10976.4|10977.9|10977.2|10978|10977.3|10977|10976.3|209
1581335700000|2020-02-10 11:55:00|10977.8|10977.1|10978.2|10977.5|10979.2|10978.4|10977.4|10976.7|262
1581336000000|2020-02-10 12:00:00|10978.3|10977.6|10977.7|10977|10980|10979.3|10977.5|10976.8|349
1581336300000|2020-02-10 12:05:00|10977.6|10976.9|10978.9|10978.2|10979.4|10978.7|10974.9|10974|376
1581336600000|2020-02-10 12:10:00|10979|10978.3|10978.4|10977.7|10979.8|10979.1|10977.9|10977.2|231
1581336900000|2020-02-10 12:15:00|10978.6|10977.9|10977.5|10976.8|10979.7|10978.8|10977.2|10976.5|278
1581337200000|2020-02-10 12:20:00|10977.7|10976.7|10976.6|10975.9|10979|10978.3|10976.6|10975.9|300
1581337500000|2020-02-10 12:25:00|10976.5|10975.8|10976.6|10975.9|10977.6|10976.9|10976.5|10975.8|221
1581337800000|2020-02-10 12:30:00|10976.8|10976.1|10977.3|10976.6|10977.4|10976.7|10975.2|10974.5|245
1581338100000|2020-02-10 12:35:00|10977.2|10976.5|10976.8|10976.1|10977.2|10976.5|10975.3|10974.6|291
1581338400000|2020-02-10 12:40:00|10976.7|10976|10976.3|10975.6|10977.4|10976.7|10975.9|10975.2|231
1581338700000|2020-02-10 12:45:00|10976.5|10975.8|10976.1|10975.4|10976.9|10976.2|10974.8|10974.1|295
1581339000000|2020-02-10 12:50:00|10976|10975.3|10975.7|10975|10976.7|10976|10974.8|10974.1|294
1581339300000|2020-02-10 12:55:00|10975.6|10974.9|10975.1|10974.4|10975.6|10974.9|10973.3|10972.6|422
1581339600000|2020-02-10 13:00:00|10975.2|10974.5|10972.9|10972.2|10975.2|10974.5|10971.6|10970.9|385
1581339900000|2020-02-10 13:05:00|10972.8|10972.1|10972|10971.3|10973.3|10972.6|10970.8|10970|443
1581340200000|2020-02-10 13:10:00|10971.9|10971.2|10973.9|10973.2|10974|10973.3|10971.3|10970.6|322
1581340500000|2020-02-10 13:15:00|10974|10973.3|10974.9|10974.2|10975.4|10974.7|10973.8|10973.1|257
1581340800000|2020-02-10 13:20:00|10975|10974.3|10977.2|10976.5|10978.9|10977.9|10975|10974.2|491
1581341100000|2020-02-10 13:25:00|10977.3|10976.6|10976.3|10975.6|10978|10977.3|10975.9|10975.2|363
1581341400000|2020-02-10 13:30:00|10976.4|10975.7|10976.1|10975.4|10977.4|10976.7|10975.6|10974.9|314
1581341700000|2020-02-10 13:35:00|10976.2|10975.5|10974.8|10974.1|10976.6|10975.9|10974.3|10973.5|228
1581342000000|2020-02-10 13:40:00|10974.7|10974|10975.1|10974.4|10975.9|10975.2|10973.7|10973|357
1581342300000|2020-02-10 13:45:00|10975.2|10974.5|10975|10974.3|10975.3|10974.6|10972.8|10972.1|348
1581342600000|2020-02-10 13:50:00|10974.9|10974.2|10975.5|10974.8|10975.5|10974.8|10973.6|10972.8|332
1581342900000|2020-02-10 13:55:00|10975.4|10974.7|10974.5|10973.8|10976|10975.3|10973.9|10973|317
1581343200000|2020-02-10 14:00:00|10974.6|10973.9|10971.8|10971.1|10975.7|10975|10971.4|10970.6|488
1581343500000|2020-02-10 14:05:00|10971.7|10971|10968.4|10967.4|10971.7|10971|10968.1|10967.3|638
1581343800000|2020-02-10 14:10:00|10968.3|10967.3|10967.1|10966.4|10968.3|10967.6|10966.7|10965.9|551
1581344100000|2020-02-10 14:15:00|10967|10966.3|10968.1|10967.4|10968.9|10968.2|10966.6|10965.9|402
1581344400000|2020-02-10 14:20:00|10968|10967.3|10968|10967.3|10968.4|10967.6|10966.7|10966|357
1581344700000|2020-02-10 14:25:00|10967.8|10967.1|10966.8|10966.1|10968.2|10967.5|10965.7|10964.9|275
1581345000000|2020-02-10 14:30:00|10966.9|10966.2|10971.4|10970.7|10972.6|10971.9|10965.7|10964.9|1123
1581345300000|2020-02-10 14:35:00|10971.5|10970.8|10971|10970.3|10971.8|10971.1|10969.4|10968.7|633
1581345600000|2020-02-10 14:40:00|10971.1|10970.4|10973.1|10972.4|10973.6|10972.9|10971|10970.3|473
1581345900000|2020-02-10 14:45:00|10973.2|10972.5|10973.5|10972.8|10973.7|10972.9|10971.1|10970.4|389
1581346200000|2020-02-10 14:50:00|10973.6|10972.9|10974.9|10974.2|10974.9|10974.2|10971.8|10971.1|535
1581346500000|2020-02-10 14:55:00|10974.8|10974.1|10977.4|10976.7|10977.6|10976.9|10974.1|10973.4|519
1581346800000|2020-02-10 15:00:00|10977.3|10976.6|10975.1|10974.4|10977.4|10976.7|10974.3|10973.6|465
1581347100000|2020-02-10 15:05:00|10975.2|10974.5|10975.8|10975.1|10976.1|10975.3|10974.5|10973.8|408
1581347400000|2020-02-10 15:10:00|10975.7|10975|10972.5|10971.8|10975.9|10975.2|10972.2|10971.5|447
1581347700000|2020-02-10 15:15:00|10972.6|10971.9|10973.6|10972.9|10974.8|10974.1|10972.3|10971.6|483
1581348000000|2020-02-10 15:20:00|10973.7|10973|10972.4|10971.7|10974.5|10973.7|10972.1|10971.4|486
1581348300000|2020-02-10 15:25:00|10972.5|10971.8|10971.9|10971.2|10973.1|10972.4|10970|10969.2|399
1581348600000|2020-02-10 15:30:00|10971.8|10971.1|10973.6|10972.9|10973.8|10973.1|10971.3|10970.6|451
1581348900000|2020-02-10 15:35:00|10973.7|10973|10976.1|10975.4|10976.6|10975.9|10973.6|10972.9|427
1581349200000|2020-02-10 15:40:00|10976.2|10975.5|10974.4|10973.7|10976.4|10975.7|10974|10973.3|367
1581349500000|2020-02-10 15:45:00|10974.3|10973.6|10974|10973.3|10976.2|10975.3|10972.4|10971.7|371
1581349800000|2020-02-10 15:50:00|10973.8|10973.1|10972.7|10972|10974.3|10973.6|10972.3|10971.5|487
1581350100000|2020-02-10 15:55:00|10972.6|10971.9|10973.9|10972.9|10973.9|10973|10971.7|10971|509
1581350400000|2020-02-10 16:00:00|10973.7|10973|10975.7|10975|10975.7|10975|10973.1|10972.4|410
1581350700000|2020-02-10 16:05:00|10975.8|10975.1|10976.1|10975.4|10976.8|10976|10975.8|10975.1|322
1581351000000|2020-02-10 16:10:00|10976|10975.3|10976.5|10975.8|10976.8|10976|10975.2|10974.5|282
1581351300000|2020-02-10 16:15:00|10976.6|10975.9|10976.2|10975.5|10977.3|10976.6|10975.7|10975|344
1581351600000|2020-02-10 16:20:00|10976.1|10975.4|10978.1|10977.4|10978.2|10977.4|10975.7|10975|358
1581351900000|2020-02-10 16:25:00|10978.2|10977.5|10978.7|10978|10979.1|10978.4|10977.7|10977|278
1581352200000|2020-02-10 16:30:00|10978.6|10977.9|10977.9|10977.2|10980.3|10979.6|10977.7|10977|328
1581352500000|2020-02-10 16:35:00|10978|10977.3|10979.2|10978.5|10979.7|10979|10977.3|10976.5|329
1581352800000|2020-02-10 16:40:00|10979.1|10978.4|10977.6|10976.9|10979.4|10978.6|10977|10976.3|334
1581353100000|2020-02-10 16:45:00|10977.5|10976.8|10977.8|10977.1|10979.1|10978.3|10977.4|10976.6|300
1581353400000|2020-02-10 16:50:00|10977.9|10977.2|10976.8|10976.1|10978.4|10977.7|10976.7|10975.9|275
1581353700000|2020-02-10 16:55:00|10976.9|10976.2|10977.3|10976.6|10978.3|10977.4|10976.8|10976.1|234
1581354000000|2020-02-10 17:00:00|10977.2|10976.5|10975.1|10974.1|10977.4|10976.7|10974.5|10973.5|302
1581354300000|2020-02-10 17:05:00|10974.9|10974.2|10976.2|10975.5|10976.6|10975.8|10974|10973.2|382
1581354600000|2020-02-10 17:10:00|10976.1|10975.4|10975.7|10974.7|10977.1|10976.4|10975.4|10974.6|315
1581354900000|2020-02-10 17:15:00|10975.8|10974.8|10974|10973|10975.8|10974.8|10973.7|10972.8|366
1581355200000|2020-02-10 17:20:00|10973.9|10973.2|10972.2|10971.5|10974.1|10973.4|10971.9|10971.1|309
1581355500000|2020-02-10 17:25:00|10972.1|10971.4|10972.6|10971.9|10972.8|10972.1|10971.2|10970.4|240
1581355800000|2020-02-10 17:30:00|10972.5|10971.8|10968.2|10967.2|10973.7|10972.9|10967.9|10967|457
1581356100000|2020-02-10 17:35:00|10968.1|10967.1|10966|10965.3|10968.2|10967.3|10964.5|10963.6|590
1581356400000|2020-02-10 17:40:00|10965.9|10965.2|10968.1|10967.4|10968.8|10968.1|10965.5|10964.7|432
1581356700000|2020-02-10 17:45:00|10968.2|10967.5|10967.7|10967|10969.9|10969|10967.7|10966.8|350
1581357000000|2020-02-10 17:50:00|10967.8|10967.1|10969.2|10968.2|10969.5|10968.7|10966.9|10966.2|297
1581357300000|2020-02-10 17:55:00|10969.3|10968.3|10969|10968.3|10969.8|10969|10968.5|10967.7|311
1581357600000|2020-02-10 18:00:00|10969.1|10968.4|10970.9|10969.9|10971.4|10970.5|10969.1|10968.4|346
1581357900000|2020-02-10 18:05:00|10971|10970|10971.3|10970.6|10971.5|10970.8|10969.4|10968.6|240
1581358200000|2020-02-10 18:10:00|10971.4|10970.4|10971.6|10970.6|10972.2|10971.4|10970.8|10970.1|357
1581358500000|2020-02-10 18:15:00|10971.5|10970.5|10971.4|10970.7|10972.3|10971.5|10971.2|10970.3|194
1581358800000|2020-02-10 18:20:00|10971.3|10970.6|10970.3|10969.6|10972.1|10971.4|10970.3|10969.5|235
1581359100000|2020-02-10 18:25:00|10970.2|10969.5|10969.3|10968.3|10970.5|10969.8|10968.7|10968|293
1581359400000|2020-02-10 18:30:00|10969.1|10968.4|10970|10969.3|10970.4|10969.5|10969|10968.1|256
1581359700000|2020-02-10 18:35:00|10970.1|10969.4|10970|10969|10970.3|10969.5|10969.3|10968.5|184
1581360000000|2020-02-10 18:40:00|10969.9|10969.2|10969.2|10968.2|10970.1|10969.2|10968.2|10967.3|235
1581360300000|2020-02-10 18:45:00|10969.1|10968.1|10970.1|10969.1|10970.2|10969.3|10968.7|10967.9|271
1581360600000|2020-02-10 18:50:00|10970|10969|10970|10969.3|10970.9|10970.1|10969.3|10968.4|240
1581360900000|2020-02-10 18:55:00|10970.1|10969.4|10968.7|10968|10970.4|10969.6|10968.6|10967.9|203
1581361200000|2020-02-10 19:00:00|10968.8|10968.1|10967.4|10966.7|10968.8|10968.1|10966.9|10966|307
1581361500000|2020-02-10 19:05:00|10967.6|10966.6|10969.1|10968.4|10970.1|10969.3|10967.5|10966.6|300
1581361800000|2020-02-10 19:10:00|10969.2|10968.5|10968.4|10967.7|10969.9|10969|10968.2|10967.4|324
1581362100000|2020-02-10 19:15:00|10968.3|10967.6|10967.2|10966.5|10968.5|10967.8|10966.7|10965.7|231
1581362400000|2020-02-10 19:20:00|10967.1|10966.4|10967.1|10966.4|10967.5|10966.8|10966.8|10965.9|186
1581362700000|2020-02-10 19:25:00|10967.2|10966.5|10968.6|10967.6|10968.6|10967.8|10967|10966.3|235
1581363000000|2020-02-10 19:30:00|10968.5|10967.5|10967.8|10966.8|10968.6|10967.8|10967.2|10966.3|160
1581363300000|2020-02-10 19:35:00|10967.9|10966.9|10967.9|10967.2|10968.1|10967.3|10967.2|10966.3|161
1581363600000|2020-02-10 19:40:00|10967.8|10967.1|10967.1|10966.4|10968.3|10967.5|10966.9|10966.1|139
1581363900000|2020-02-10 19:45:00|10967.2|10966.5|10967.8|10967.1|10968|10967.2|10966.8|10966|191
1581364200000|2020-02-10 19:50:00|10967.9|10967.2|10968.8|10968.1|10969|10968.2|10967.7|10966.9|174
1581364500000|2020-02-10 19:55:00|10968.9|10968.2|10970.3|10969.3|10970.3|10969.5|10968.3|10967.5|329
1581364800000|2020-02-10 20:00:00|10970.4|10969.4|10969.9|10968.9|10970.5|10969.8|10968.4|10967.5|346
1581365100000|2020-02-10 20:05:00|10970|10969|10970.8|10970.1|10971.1|10970.2|10969.6|10968.9|239
1581365400000|2020-02-10 20:10:00|10971|10970|10970.8|10969.8|10971.8|10970.9|10970.5|10969.8|294
1581365700000|2020-02-10 20:15:00|10970.9|10969.9|10970.9|10970.2|10971.2|10970.4|10970.2|10969.4|204
1581366000000|2020-02-10 20:20:00|10970.8|10970.1|10972.7|10972|10973.2|10972.5|10970.8|10970.1|258
1581366300000|2020-02-10 20:25:00|10972.6|10971.9|10974.7|10973.7|10974.7|10973.9|10972.5|10971.7|318
1581366600000|2020-02-10 20:30:00|10974.6|10973.9|10973.3|10972.6|10974.9|10974.1|10971.8|10970.9|411
1581366900000|2020-02-10 20:35:00|10973.5|10972.5|10974|10973|10974.4|10973.4|10973|10972.1|302
1581367200000|2020-02-10 20:40:00|10973.9|10972.9|10974.7|10974|10975.7|10974.8|10973.8|10972.9|373
1581367500000|2020-02-10 20:45:00|10974.8|10974.1|10975.4|10974.4|10976.2|10975.2|10973.5|10972.6|394
1581367800000|2020-02-10 20:50:00|10975.6|10974.7|10974.7|10974|10975.8|10974.8|10973.8|10973|456
1581368100000|2020-02-10 20:55:00|10974.6|10973.9|10975|10974.3|10975.2|10974.5|10973.6|10972.8|352
1581368400000|2020-02-10 21:00:00|10974.5|10973.8|10975.1|10974.1|10975.4|10974.5|10973.2|10972.3|292
1581368700000|2020-02-10 21:05:00|10975.2|10974.2|10975.4|10974.4|10975.8|10974.9|10974.7|10973.7|189
1581369000000|2020-02-10 21:10:00|10975.5|10974.5|10976.2|10975.2|10976.4|10975.5|10974.7|10973.8|208
1581369300000|2020-02-10 21:15:00|10976.1|10975.1|10976.4|10975.4|10977|10976|10975.2|10974.4|176
1581369600000|2020-02-10 21:20:00|10976.2|10975.5|10975.8|10974.8|10976.4|10975.6|10975.4|10974.4|179
1581369900000|2020-02-10 21:25:00|10975.6|10974.9|10976.2|10975.2|10976.5|10975.5|10975.5|10974.8|111
1581370200000|2020-02-10 21:30:00|10976.3|10975.3|10976.2|10975.2|10976.4|10975.5|10975.1|10974.1|188
1581370500000|2020-02-10 21:35:00|10976.3|10975.3|10976.3|10975.3|10976.4|10975.5|10975.9|10974.9|80
1581370800000|2020-02-10 21:40:00|10976.1|10975.4|10976.2|10975.2|10976.4|10975.5|10975.9|10975|302
1581371100000|2020-02-10 21:45:00|10976.3|10975.3|10976.9|10975.9|10977|10976|10976|10975|281
1581371400000|2020-02-10 21:50:00|10977|10976|10977.7|10976.7|10977.8|10976.8|10976.2|10975.2|198
1581371700000|2020-02-10 21:55:00|10977.6|10976.6|10977.9|10976.9|10978.3|10977.3|10977.6|10976.6|124
1581372000000|2020-02-10 22:00:00|10978|10977|10979|10976.2|10979|10977|10976.2|10974|65
1581372300000|2020-02-10 22:05:00|10979.1|10975.3|10978.5|10976.5|10979.8|10976.8|10977|10974.4|937
1581372600000|2020-02-10 22:10:00|10979.2|10977.4|10976.9|10975.2|10979.5|10977.5|10976.2|10974.6|881
1581372900000|2020-02-10 22:15:00|10977|10975.1|10977.2|10975.6|10977.6|10976.3|10976.4|10974.8|698
1581373200000|2020-02-10 22:20:00|10977.3|10975.7|10977.2|10975.8|10979.1|10977.4|10976.7|10975.4|1324
1581373500000|2020-02-10 22:25:00|10977.3|10975.9|10978.1|10976.1|10978.8|10976.5|10976.8|10975.6|1206
1581373800000|2020-02-10 22:30:00|10978|10976.2|10977.7|10976.2|10978.2|10976.5|10977.2|10975.7|1391
1581374100000|2020-02-10 22:35:00|10977.8|10976.1|10977.9|10976.1|10978.1|10976.4|10977.2|10975.8|1801
1581374400000|2020-02-10 22:40:00|10978|10976.2|10978.8|10976.6|10979.7|10978.2|10977|10975.3|907
1581374700000|2020-02-10 22:45:00|10978.6|10976.7|10978.3|10976.4|10979.1|10977.6|10977.9|10975.7|514
1581375000000|2020-02-10 22:50:00|10978.2|10976.3|10977.5|10976.5|10978.3|10976.9|10977.3|10976.1|317
1581375300000|2020-02-10 22:55:00|10977.7|10976.7|10976.5|10975.2|10977.8|10976.8|10976.1|10974.9|535
1581375600000|2020-02-10 23:00:00|10976.3|10975.3|10978|10977|10978.4|10977.4|10976.3|10975.3|237
1581375900000|2020-02-10 23:05:00|10977.8|10976.8|10976.2|10975.2|10977.9|10976.9|10976.1|10975.1|111
1581376200000|2020-02-10 23:10:00|10976.1|10975.1|10975.9|10974.9|10976.5|10975.5|10975.3|10974.3|146
1581376500000|2020-02-10 23:15:00|10975.8|10974.8|10977.5|10976.5|10977.5|10976.5|10975.8|10974.8|360
1581376800000|2020-02-10 23:20:00|10977.6|10976.6|10977.4|10976.4|10977.7|10976.7|10976.1|10975.3|322
1581377100000|2020-02-10 23:25:00|10977.5|10976.5|10978|10977|10978.5|10977.5|10976.9|10975.9|344
1581377400000|2020-02-10 23:30:00|10978.1|10977.1|10977.8|10976.8|10978.3|10977.3|10977.3|10976.3|219
1581377700000|2020-02-10 23:35:00|10977.9|10976.9|10977.4|10976.4|10978|10977.3|10976.8|10976|194
1581378000000|2020-02-10 23:40:00|10977.3|10976.3|10977.3|10976.3|10977.5|10976.5|10976|10975.1|182
1581378300000|2020-02-10 23:45:00|10977.4|10976.4|10978|10977.3|10978.7|10977.7|10977|10976|216
1581378600000|2020-02-10 23:50:00|10977.9|10977.2|10978.3|10977.3|10978.5|10977.6|10977.8|10976.8|222
1581378900000|2020-02-10 23:55:00|10978.2|10977.2|10977.4|10976.4|10978.4|10977.6|10977.1|10976.2|227
1581379200000|2020-02-11 00:00:00|10976.9|10975.9|10976.8|10976.1|10977|10976.1|10974.4|10973.5|403
1581379500000|2020-02-11 00:05:00|10976.9|10975.9|10976.8|10976.1|10977.4|10976.6|10975.9|10975.1|267
1581379800000|2020-02-11 00:10:00|10976.7|10976|10975.6|10974.9|10977.3|10976.5|10975.2|10974.4|248
1581380100000|2020-02-11 00:15:00|10975.7|10975|10975.4|10974.7|10976.1|10975.3|10975.2|10974.3|181
1581380400000|2020-02-11 00:20:00|10975.6|10974.6|10976.7|10976|10977.4|10976.4|10975.1|10974.3|278
1581380700000|2020-02-11 00:25:00|10976.8|10975.8|10975.8|10974.8|10977.3|10976.6|10975.6|10974.6|302
1581381000000|2020-02-11 00:30:00|10975.9|10974.9|10976.7|10975.7|10977.2|10976.3|10975.8|10974.8|169
1581381300000|2020-02-11 00:35:00|10976.6|10975.6|10978.2|10977.5|10978.7|10977.8|10976.6|10975.6|218
1581381600000|2020-02-11 00:40:00|10978.3|10977.3|10978.2|10977.2|10978.9|10978|10977.3|10976.5|289
1581381900000|2020-02-11 00:45:00|10978.1|10977.1|10982.8|10981.8|10983.7|10982.9|10977.8|10976.8|524
1581382200000|2020-02-11 00:50:00|10982.7|10981.7|10980.9|10979.9|10982.9|10982.1|10980.6|10979.8|269
1581382500000|2020-02-11 00:55:00|10980.8|10979.8|10981.9|10981.2|10982.8|10981.9|10980|10979.2|377
1581382800000|2020-02-11 01:00:00|10982|10981.3|10982.6|10981.6|10983.2|10982.4|10980.7|10979.9|418
1581383100000|2020-02-11 01:05:00|10982.7|10981.7|10982.1|10981.1|10983.3|10982.4|10981.2|10980.4|244
1581383400000|2020-02-11 01:10:00|10982.2|10981.2|10982.1|10981.1|10982.2|10981.3|10981.5|10980.6|155
1581383700000|2020-02-11 01:15:00|10982.2|10981.2|10983.7|10983|10984|10983.2|10981.8|10981|466
1581384000000|2020-02-11 01:20:00|10983.9|10982.9|10983.9|10983.2|10986.1|10985.1|10983.4|10982.4|432
1581384300000|2020-02-11 01:25:00|10984|10983|10983.4|10982.4|10984.2|10983.2|10982.7|10981.8|310
1581384600000|2020-02-11 01:30:00|10983.3|10982.6|10982.7|10981.7|10984.3|10983.3|10982.2|10981.3|402
1581384900000|2020-02-11 01:35:00|10982.6|10981.6|10983.7|10982.7|10984|10983.2|10982.2|10981.3|269
1581385200000|2020-02-11 01:40:00|10983.6|10982.6|10982.1|10981.1|10984.1|10983.2|10982.1|10981.1|262
1581385500000|2020-02-11 01:45:00|10982|10981|10983.8|10982.8|10984.3|10983.5|10982|10981|323
1581385800000|2020-02-11 01:50:00|10983.7|10983|10984.5|10983.5|10985|10984.2|10983.6|10982.7|261
1581386100000|2020-02-11 01:55:00|10984.6|10983.6|10985.3|10984.3|10985.6|10984.6|10984.2|10983.4|238
1581386400000|2020-02-11 02:00:00|10985.4|10984.4|10984.2|10983.2|10985.6|10984.7|10983.6|10982.8|235
1581386700000|2020-02-11 02:05:00|10984.1|10983.1|10985.3|10984.3|10985.9|10985.2|10983.8|10982.9|267
1581387000000|2020-02-11 02:10:00|10985.4|10984.4|10984.9|10983.9|10985.5|10984.6|10984.4|10983.6|209
1581387300000|2020-02-11 02:15:00|10984.8|10984.1|10985.9|10984.9|10986|10985.1|10984.3|10983.3|236
1581387600000|2020-02-11 02:20:00|10985.7|10985|10988.2|10987.2|10988.7|10987.7|10985.6|10984.6|261
1581387900000|2020-02-11 02:25:00|10988.1|10987.1|10988.3|10987.3|10989.6|10988.7|10987.9|10986.9|339
1581388200000|2020-02-11 02:30:00|10988.2|10987.5|10990.5|10989.5|10990.6|10989.8|10988.2|10987.4|279
1581388500000|2020-02-11 02:35:00|10990.4|10989.4|10990.1|10989.1|10990.5|10989.5|10989.6|10988.8|198
1581388800000|2020-02-11 02:40:00|10990|10989.3|10989.8|10989.1|10990.4|10989.6|10989.2|10988.3|168
1581389100000|2020-02-11 02:45:00|10989.9|10989.2|10988|10987|10990|10989.3|10987.9|10987|214
1581389400000|2020-02-11 02:50:00|10987.5|10986.8|10986.4|10985.4|10988|10987.1|10985.8|10985|300
1581389700000|2020-02-11 02:55:00|10986.5|10985.5|10988.2|10987.2|10988.5|10987.7|10986.3|10985.3|198
1581390000000|2020-02-11 03:00:00|10988.3|10987.3|10987.9|10986.9|10989.5|10988.6|10987.6|10986.7|232
1581390300000|2020-02-11 03:05:00|10987.7|10987|10987.7|10986.7|10987.8|10987.1|10987.1|10986.2|179
1581390600000|2020-02-11 03:10:00|10987.8|10986.8|10987.6|10986.6|10987.8|10986.9|10987.1|10986.3|126
1581390900000|2020-02-11 03:15:00|10987.5|10986.8|10986.1|10985.4|10987.7|10986.8|10984.7|10983.9|322
1581391200000|2020-02-11 03:20:00|10986|10985.3|10986.4|10985.4|10986.8|10985.9|10985.5|10984.7|208
1581391500000|2020-02-11 03:25:00|10986.3|10985.3|10985.9|10984.9|10986.4|10985.6|10985.5|10984.7|122
1581391800000|2020-02-11 03:30:00|10985.8|10984.8|10985.4|10984.7|10986.2|10985.2|10985|10984.1|156
1581392100000|2020-02-11 03:35:00|10985.3|10984.6|10987.8|10986.8|10987.9|10986.9|10985.3|10984.6|159
1581392400000|2020-02-11 03:40:00|10987.7|10986.7|10987.8|10986.8|10988|10987.2|10987.5|10986.7|75
1581392700000|2020-02-11 03:45:00|10987.9|10986.9|10987.3|10986.6|10987.9|10987|10987.1|10986.2|148
1581393000000|2020-02-11 03:50:00|10987.4|10986.7|10988|10987.3|10988.8|10987.9|10987.3|10986.5|160
1581393300000|2020-02-11 03:55:00|10988.2|10987.2|10987.9|10987.2|10988.8|10987.9|10987.8|10987.1|96
1581393600000|2020-02-11 04:00:00|10988|10987.3|10987|10986.3|10988.2|10987.4|10986.9|10986.2|168
1581393900000|2020-02-11 04:05:00|10986.9|10986.2|10987|10986.3|10987.2|10986.5|10986.9|10986.2|49
1581394200000|2020-02-11 04:10:00|10987.1|10986.4|10986.9|10986.2|10987.3|10986.4|10986.8|10986.1|69
1581394500000|2020-02-11 04:15:00|10986.8|10986.1|10986.9|10986.2|10987.2|10986.4|10986.4|10985.7|96
1581394800000|2020-02-11 04:20:00|10987|10986.3|10986.9|10986.2|10987.1|10986.4|10986.8|10986.1|41
1581395100000|2020-02-11 04:25:00|10986.8|10986.1|10986.9|10986.2|10987.2|10986.4|10986.7|10986|80
1581395400000|2020-02-11 04:30:00|10987|10986.3|10987.6|10986.9|10988|10987.3|10986.9|10986.1|123
1581395700000|2020-02-11 04:35:00|10987.7|10986.7|10987.6|10986.9|10987.9|10987.1|10987.5|10986.7|79
1581396000000|2020-02-11 04:40:00|10987.7|10987|10988.7|10988|10988.9|10988.1|10987.6|10986.8|97
1581396300000|2020-02-11 04:45:00|10988.8|10988.1|10988.9|10988.2|10989.2|10988.4|10988.1|10987.2|161
1581396600000|2020-02-11 04:50:00|10988.8|10988.1|10988.6|10987.9|10989.2|10988.3|10988.2|10987.3|123
1581396900000|2020-02-11 04:55:00|10988.8|10987.8|10988.6|10987.9|10988.8|10988|10988.5|10987.7|47
1581397200000|2020-02-11 05:00:00|10988.5|10987.8|10988.2|10987.2|10988.7|10987.8|10987.7|10986.8|217
1581397500000|2020-02-11 05:05:00|10988.1|10987.1|10988.2|10987.5|10988.3|10987.5|10987.8|10987.1|108
1581397800000|2020-02-11 05:10:00|10988.1|10987.4|10989.5|10988.5|10989.5|10988.7|10988|10987.2|83
1581398100000|2020-02-11 05:15:00|10989.4|10988.4|10989.8|10989.1|10990.4|10989.6|10989.2|10988.4|181
1581398400000|2020-02-11 05:20:00|10989.9|10989.2|10989.6|10988.9|10990.3|10989.6|10989.4|10988.6|189
1581398700000|2020-02-11 05:25:00|10989.7|10988.7|10990.1|10989.4|10990.1|10989.4|10989.5|10988.7|102
1581399000000|2020-02-11 05:30:00|10990|10989.3|10989.9|10988.9|10991.2|10990.2|10989.2|10988.4|238
1581399300000|2020-02-11 05:35:00|10989.8|10988.8|10990.6|10989.6|10990.6|10989.8|10989.6|10988.7|140
1581399600000|2020-02-11 05:40:00|10990.4|10989.7|10988.5|10987.8|10990.5|10989.8|10987.8|10986.9|247
1581399900000|2020-02-11 05:45:00|10988.7|10987.7|10989.8|10989.1|10990|10989.2|10988.3|10987.5|165
1581400200000|2020-02-11 05:50:00|10989.7|10989|10990.1|10989.4|10990.2|10989.4|10989.3|10988.5|148
1581400500000|2020-02-11 05:55:00|10990|10989.3|10990.1|10989.1|10991.1|10990.3|10989.7|10988.8|268
1581400800000|2020-02-11 06:00:00|10989.9|10989.2|10991.9|10990.9|10993.4|10992.4|10989.9|10989.1|435
1581401100000|2020-02-11 06:05:00|10991.8|10990.8|10991.8|10990.8|10992.6|10991.8|10991.5|10990.6|368
1581401400000|2020-02-11 06:10:00|10991.7|10991|10992.3|10991.6|10992.5|10991.7|10991.1|10990.2|268
1581401700000|2020-02-11 06:15:00|10992.2|10991.5|10990.9|10990.2|10992.4|10991.6|10990.1|10989.4|229
1581402000000|2020-02-11 06:20:00|10991.4|10990.7|10992.3|10991.6|10992.5|10991.7|10991.1|10990.3|142
1581402300000|2020-02-11 06:25:00|10992.2|10991.5|10993|10992|10993.1|10992.3|10992.2|10991.5|205
1581402600000|2020-02-11 06:30:00|10992.8|10992.1|10992.9|10991.9|10993.8|10992.9|10992.5|10991.6|283
1581402900000|2020-02-11 06:35:00|10992.8|10991.8|10992.6|10991.9|10993.1|10992.2|10992.5|10991.8|121
1581403200000|2020-02-11 06:40:00|10992.7|10992|10992.3|10991.3|10992.7|10992|10991.5|10990.6|168
1581403500000|2020-02-11 06:45:00|10992.2|10991.5|10992|10991.3|10993.1|10992.2|10991.6|10990.7|183
1581403800000|2020-02-11 06:50:00|10992.1|10991.4|10991.5|10990.8|10992.6|10991.8|10991.4|10990.7|199
1581404100000|2020-02-11 06:55:00|10991.4|10990.7|10990.2|10989.5|10991.5|10990.8|10990|10989.3|137
1581404400000|2020-02-11 07:00:00|10990|10989.3|10989.3|10988.6|10990.6|10989.6|10988.7|10987.9|417
1581404700000|2020-02-11 07:05:00|10989.2|10988.5|10990.6|10989.9|10990.7|10990|10988.6|10987.9|317
1581405000000|2020-02-11 07:10:00|10990.7|10990|10990.4|10989.7|10991.4|10990.6|10989.9|10989|352
1581405300000|2020-02-11 07:15:00|10990.6|10989.6|10987|10986.3|10990.8|10989.9|10986.9|10986.1|328
1581405600000|2020-02-11 07:20:00|10986.9|10986.2|10987.7|10986.7|10989.6|10988.8|10986.4|10985.7|408
1581405900000|2020-02-11 07:25:00|10987.6|10986.6|10990|10989|10990.6|10989.7|10987.3|10986.4|420
1581406200000|2020-02-11 07:30:00|10989.9|10988.9|10988.2|10987.5|10990.1|10989.3|10988.1|10987.3|299
1581406500000|2020-02-11 07:35:00|10988.3|10987.6|10986|10985|10988.5|10987.7|10985.9|10984.9|329
1581406800000|2020-02-11 07:40:00|10986.1|10985.1|10987.1|10986.4|10987.6|10986.8|10985.4|10984.7|213
1581407100000|2020-02-11 07:45:00|10987.2|10986.2|10988.8|10988.1|10989|10988.3|10986.9|10986|246
1581407400000|2020-02-11 07:50:00|10988.9|10988.2|10990|10989.3|10991.3|10990.6|10988.4|10987.7|309
1581407700000|2020-02-11 07:55:00|10989.9|10989.2|10991.9|10990.9|10991.9|10991|10989.2|10988.5|309
1581408000000|2020-02-11 08:00:00|10991.8|10990.8|10992.8|10992.1|10995.3|10994.4|10990.7|10989.9|738
1581408300000|2020-02-11 08:05:00|10992.7|10992|10993.2|10992.5|10994.7|10993.9|10991.7|10990.8|618
1581408600000|2020-02-11 08:10:00|10993.5|10992.6|10991.7|10991|10994|10993.2|10991.2|10990.5|538
1581408900000|2020-02-11 08:15:00|10991.8|10991.1|10991.8|10990.8|10993.3|10992.6|10991.3|10990.6|481
1581409200000|2020-02-11 08:20:00|10991.7|10991|10991.2|10990.5|10993.2|10992.5|10991.2|10990.5|392
1581409500000|2020-02-11 08:25:00|10991.1|10990.4|10991.7|10991|10992|10991.2|10989.6|10988.9|389
1581409800000|2020-02-11 08:30:00|10991.8|10990.8|10990.5|10989.8|10991.8|10990.9|10989.7|10988.9|447
1581410100000|2020-02-11 08:35:00|10990.6|10989.9|10990.9|10990.2|10991.3|10990.6|10989.8|10989|311
1581410400000|2020-02-11 08:40:00|10991|10990.3|10988.3|10987.3|10991.5|10990.7|10988|10987.3|308
1581410700000|2020-02-11 08:45:00|10988.2|10987.6|10987.7|10987|10989.1|10988.4|10986.5|10985.8|388
1581411000000|2020-02-11 08:50:00|10987.6|10986.9|10988.8|10988.1|10989.7|10988.8|10987.6|10986.8|342
1581411300000|2020-02-11 08:55:00|10988.7|10988|10988.2|10987.5|10989.2|10988.5|10987.1|10986.4|344
1581411600000|2020-02-11 09:00:00|10988.3|10987.6|10985.2|10984.5|10988.4|10987.6|10985|10984.2|471
1581411900000|2020-02-11 09:05:00|10985.4|10984.4|10984.8|10984.1|10986|10985.3|10984.3|10983.6|442
1581412200000|2020-02-11 09:10:00|10984.9|10984.2|10985.2|10984.5|10985.5|10984.7|10983.7|10983|329
1581412500000|2020-02-11 09:15:00|10985.1|10984.4|10986.3|10985.6|10987.8|10986.9|10985.1|10984.4|351
1581412800000|2020-02-11 09:20:00|10986.4|10985.7|10988.2|10987.2|10988.8|10987.8|10986.2|10985.5|450
1581413100000|2020-02-11 09:25:00|10988.3|10987.3|10986.8|10985.8|10988.6|10987.8|10986|10985.2|295
1581413400000|2020-02-11 09:30:00|10986.9|10985.9|10986.5|10985.8|10990.2|10989.2|10985.3|10984.5|527
1581413700000|2020-02-11 09:35:00|10986.4|10985.7|10986|10985.3|10987.9|10987.2|10985.6|10984.9|346
1581414000000|2020-02-11 09:40:00|10985.9|10985.2|10987.1|10986.4|10987.5|10986.8|10985.2|10984.5|395
1581414300000|2020-02-11 09:45:00|10987.2|10986.5|10986.6|10985.6|10987.6|10986.9|10984.8|10984|365
1581414600000|2020-02-11 09:50:00|10986.4|10985.7|10986.9|10986.2|10987.8|10986.9|10986|10985.3|300
1581414900000|2020-02-11 09:55:00|10986.8|10986.1|10987|10986|10987.7|10986.9|10986.2|10985.4|238
1581415200000|2020-02-11 10:00:00|10987.1|10986.1|10986.7|10986|10988.1|10987.2|10986.4|10985.5|251
1581415500000|2020-02-11 10:05:00|10986.9|10985.9|10984.7|10984|10986.9|10986|10983.7|10982.9|334
1581415800000|2020-02-11 10:10:00|10984.8|10984.1|10985.9|10985.2|10986.1|10985.3|10984.7|10984|162
1581416100000|2020-02-11 10:15:00|10985.8|10985.1|10987.9|10987.2|10988.2|10987.3|10985.1|10984.3|257
1581416400000|2020-02-11 10:20:00|10988|10987.3|10987.3|10986.6|10988|10987.3|10986.1|10985.3|214
1581416700000|2020-02-11 10:25:00|10987.2|10986.5|10986.6|10985.9|10987.3|10986.6|10985.8|10984.9|222
1581417000000|2020-02-11 10:30:00|10986.7|10986|10986.7|10986|10986.9|10986.2|10985.7|10984.9|181
1581417300000|2020-02-11 10:35:00|10986.6|10985.9|10988.1|10987.1|10988.2|10987.3|10986|10985.3|269
1581417600000|2020-02-11 10:40:00|10987.9|10987.2|10988.7|10987.7|10989.1|10988.2|10987.9|10987|207
1581417900000|2020-02-11 10:45:00|10988.6|10987.6|10989.4|10988.4|10989.7|10988.8|10988.3|10987.4|269
1581418200000|2020-02-11 10:50:00|10989.5|10988.5|10988.9|10987.9|10989.5|10988.6|10988.1|10987.4|256
1581418500000|2020-02-11 10:55:00|10988.8|10988.1|10988|10987.3|10989.1|10988.3|10987.3|10986.6|265
1581418800000|2020-02-11 11:00:00|10988.2|10987.2|10987|10986.3|10988.2|10987.4|10985.6|10984.9|291
1581419100000|2020-02-11 11:05:00|10986.9|10986.2|10986.2|10985.5|10987|10986.3|10986|10985.3|217
1581419400000|2020-02-11 11:10:00|10986.1|10985.4|10987.4|10986.4|10988.5|10987.8|10985.7|10985|272
1581419700000|2020-02-11 11:15:00|10987.5|10986.5|10986.1|10985.4|10987.6|10986.8|10986.1|10985.4|261
1581420000000|2020-02-11 11:20:00|10986.2|10985.5|10986|10985|10986.6|10985.8|10985.3|10984.6|193
1581420300000|2020-02-11 11:25:00|10985.9|10984.9|10984.9|10984.2|10985.9|10985|10984.3|10983.6|243
1581420600000|2020-02-11 11:30:00|10985|10984.3|10985.3|10984.6|10985.6|10984.9|10983.8|10983.1|288
1581420900000|2020-02-11 11:35:00|10985.4|10984.7|10985|10984.3|10985.9|10985.2|10984.6|10983.8|178
1581421200000|2020-02-11 11:40:00|10984.9|10984.2|10984.8|10984.1|10985.2|10984.3|10983.9|10983|196
1581421500000|2020-02-11 11:45:00|10984.7|10984|10985.6|10984.9|10986.1|10985.4|10984.6|10983.8|226
1581421800000|2020-02-11 11:50:00|10985.7|10985|10985.7|10985|10987.1|10986.3|10985.6|10984.7|196
1581422100000|2020-02-11 11:55:00|10985.8|10985.1|10985.4|10984.7|10986.1|10985.4|10984.7|10984|272
1581422400000|2020-02-11 12:00:00|10985.5|10984.8|10985.7|10985|10986.6|10985.9|10985.5|10984.8|221
1581422700000|2020-02-11 12:05:00|10985.8|10985.1|10985.6|10984.9|10986.5|10985.7|10985.3|10984.6|199
1581423000000|2020-02-11 12:10:00|10985.7|10985|10984.9|10984.2|10985.7|10985|10984.7|10984|130
1581423300000|2020-02-11 12:15:00|10985|10984.3|10984.7|10983.7|10985.5|10984.7|10984|10983.3|282
1581423600000|2020-02-11 12:20:00|10984.6|10983.6|10985.4|10984.7|10985.5|10984.8|10983.9|10983|171
1581423900000|2020-02-11 12:25:00|10985.3|10984.6|10984.1|10983.4|10985.4|10984.6|10983.8|10983.1|249
1581424200000|2020-02-11 12:30:00|10984|10983.3|10984|10983.3|10984.5|10983.8|10983.7|10983|192
1581424500000|2020-02-11 12:35:00|10984.1|10983.4|10983.8|10983.1|10984.5|10983.7|10983.5|10982.7|227
1581424800000|2020-02-11 12:40:00|10983.7|10983|10982.3|10981.6|10984|10983.3|10981.9|10981.2|252
1581425100000|2020-02-11 12:45:00|10982.5|10981.8|10983.9|10983.2|10984.4|10983.7|10982.5|10981.8|262
1581425400000|2020-02-11 12:50:00|10984|10983.3|10985.1|10984.4|10986.1|10985.4|10983.9|10983.2|250
1581425700000|2020-02-11 12:55:00|10985|10984.3|10985.1|10984.4|10986.7|10986|10984.7|10983.9|388
1581426000000|2020-02-11 13:00:00|10985|10984.3|10984.9|10984.2|10985.5|10984.8|10982.7|10982|404
1581426300000|2020-02-11 13:05:00|10985.1|10984.1|10983.9|10983.2|10985.1|10984.1|10983.1|10982.3|292
1581426600000|2020-02-11 13:10:00|10983.7|10983|10983.3|10982.6|10984|10983.2|10981.7|10981|395
1581426900000|2020-02-11 13:15:00|10983.4|10982.7|10983.7|10983|10984|10983.3|10981.7|10981|321
1581427200000|2020-02-11 13:20:00|10983.6|10982.9|10977.8|10977.1|10983.8|10983.1|10977.8|10977.1|448
1581427500000|2020-02-11 13:25:00|10977.7|10977|10980.2|10979.2|10980.2|10979.5|10976.3|10975.6|536
1581427800000|2020-02-11 13:30:00|10980|10979.3|10981.1|10980.4|10982.9|10982.1|10979.6|10978.8|713
1581428100000|2020-02-11 13:35:00|10981|10980.3|10976|10975.3|10981.3|10980.5|10975.8|10975.1|578
1581428400000|2020-02-11 13:40:00|10975.9|10975.2|10976.6|10975.9|10977.8|10977.1|10975.4|10974.7|526
1581428700000|2020-02-11 13:45:00|10976.7|10976|10975.9|10975.2|10978.3|10977.6|10975.9|10975|392
1581429000000|2020-02-11 13:50:00|10976|10975.3|10977.4|10976.7|10977.7|10977|10975.6|10974.8|443
1581429300000|2020-02-11 13:55:00|10977.5|10976.8|10978.6|10977.9|10978.9|10978.1|10976.3|10975.6|399
1581429600000|2020-02-11 14:00:00|10978.5|10977.8|10980.5|10979.8|10981.6|10980.9|10977.2|10976.2|623
1581429900000|2020-02-11 14:05:00|10980.4|10979.7|10977.5|10976.8|10980.6|10979.9|10976.6|10975.8|571
1581430200000|2020-02-11 14:10:00|10977.6|10976.9|10978.1|10977.1|10979|10978.3|10976.6|10975.9|404
1581430500000|2020-02-11 14:15:00|10978.2|10977.2|10980.5|10979.8|10980.8|10980|10977.8|10977.1|451
1581430800000|2020-02-11 14:20:00|10980.4|10979.7|10979.9|10978.9|10982.2|10981.3|10979.2|10978.4|494
1581431100000|2020-02-11 14:25:00|10980|10979|10980.8|10980.1|10981.3|10980.5|10979.1|10978.2|441
1581431400000|2020-02-11 14:30:00|10980.7|10980|10976.8|10976.1|10981.7|10980.9|10976.6|10975.9|1035
1581431700000|2020-02-11 14:35:00|10976.9|10976.2|10976.5|10975.8|10978.2|10977.5|10975.2|10974.3|708
1581432000000|2020-02-11 14:40:00|10976.3|10975.6|10979.4|10978.7|10979.9|10979.2|10975.3|10974.6|691
1581432300000|2020-02-11 14:45:00|10979.5|10978.8|10980.4|10979.7|10981.2|10980.5|10979.2|10978.5|611
1581432600000|2020-02-11 14:50:00|10980.5|10979.8|10980.6|10979.6|10981.7|10980.9|10978.8|10978.1|562
1581432900000|2020-02-11 14:55:00|10980.5|10979.8|10980.7|10979.7|10983.1|10982.2|10980.4|10979.7|506
1581433200000|2020-02-11 15:00:00|10980.8|10979.8|10983.6|10982.9|10984.2|10983.5|10980.4|10979.7|637
1581433500000|2020-02-11 15:05:00|10983.7|10983|10985|10984.3|10986.1|10985.4|10983.6|10982.9|528
1581433800000|2020-02-11 15:10:00|10984.9|10984.2|10988.1|10987.1|10988.1|10987.3|10984.1|10983.4|551
1581434100000|2020-02-11 15:15:00|10987.9|10986.9|10988.1|10987.4|10989.2|10988.3|10986.5|10985.7|565
1581434400000|2020-02-11 15:20:00|10988.5|10987.8|10987.1|10986.4|10988.7|10988|10986|10985.3|463
1581434700000|2020-02-11 15:25:00|10987.2|10986.5|10990.8|10990.1|10992.1|10991.1|10987|10986.3|592
1581435000000|2020-02-11 15:30:00|10990.9|10990.2|10990.6|10989.9|10992.6|10991.8|10989.7|10988.9|612
1581435300000|2020-02-11 15:35:00|10990.7|10990|10990.5|10989.8|10991.1|10990.3|10988.3|10987.6|469
1581435600000|2020-02-11 15:40:00|10990.7|10990|10994.5|10993.8|10996.9|10995.9|10990.7|10989.8|830
1581435900000|2020-02-11 15:45:00|10994.6|10993.6|10992|10991.3|10994.6|10993.8|10990.4|10989.6|548
1581436200000|2020-02-11 15:50:00|10992.1|10991.4|10992.6|10991.9|10993.8|10993|10991.2|10990.5|477
1581436500000|2020-02-11 15:55:00|10992.7|10992|10991.1|10990.4|10993.7|10992.8|10989.8|10989|558
1581436800000|2020-02-11 16:00:00|10991.2|10990.5|10991|10990.3|10993.8|10993.1|10990.5|10989.8|506
1581437100000|2020-02-11 16:05:00|10990.9|10990.2|10991.4|10990.7|10992.6|10991.8|10990.7|10990|479
1581437400000|2020-02-11 16:10:00|10991.6|10990.6|10987.1|10986.4|10991.6|10990.9|10986.9|10986.1|552
1581437700000|2020-02-11 16:15:00|10987.2|10986.5|10988.6|10987.9|10989.5|10988.7|10985.3|10984.4|573
1581438000000|2020-02-11 16:20:00|10988.5|10987.8|10986.8|10986.1|10988.8|10988|10985.9|10985.2|444
1581438300000|2020-02-11 16:25:00|10986.7|10986|10986.5|10985.5|10987.8|10986.8|10985.9|10985.2|300
1581438600000|2020-02-11 16:30:00|10986.3|10985.6|10981.9|10981.2|10986.7|10985.9|10981.1|10980.4|641
1581438900000|2020-02-11 16:35:00|10982|10981.3|10979.7|10979|10982.8|10982|10978.7|10977.9|719
1581439200000|2020-02-11 16:40:00|10979.8|10979.1|10982.1|10981.4|10982.1|10981.4|10976|10975|815
1581439500000|2020-02-11 16:45:00|10982|10981.3|10982.8|10982.1|10983.7|10983|10980.9|10980.1|483
1581439800000|2020-02-11 16:50:00|10982.7|10982|10979.7|10979|10982.7|10982|10979.3|10978.6|329
1581440100000|2020-02-11 16:55:00|10979.6|10978.9|10979.3|10978.6|10981.6|10980.8|10978.1|10977.4|539
1581440400000|2020-02-11 17:00:00|10979.4|10978.4|10979.7|10979|10980.9|10980.2|10978.6|10977.8|602
1581440700000|2020-02-11 17:05:00|10979.9|10978.9|10977.9|10977.2|10979.9|10978.9|10977.6|10976.7|604
1581441000000|2020-02-11 17:10:00|10977.8|10977.1|10979.9|10978.9|10980.3|10979.4|10977.5|10976.8|505
1581441300000|2020-02-11 17:15:00|10980|10979|10981.1|10980.4|10982|10981.3|10979.6|10978.8|525
1581441600000|2020-02-11 17:20:00|10981.2|10980.5|10981.8|10981.1|10982.3|10981.3|10979.8|10978.9|401
1581441900000|2020-02-11 17:25:00|10981.7|10981|10981|10980.3|10983|10982.1|10980.2|10979.4|370
1581442200000|2020-02-11 17:30:00|10981.2|10980.2|10981|10980.3|10982.3|10981.4|10980.7|10979.8|389
1581442500000|2020-02-11 17:35:00|10980.9|10980|10982|10981.3|10982.9|10982|10980.3|10979.4|411
1581442800000|2020-02-11 17:40:00|10982.1|10981.4|10981|10980|10982.4|10981.6|10980.7|10979.8|300
1581443100000|2020-02-11 17:45:00|10980.9|10979.9|10980.4|10979.7|10981.2|10980.3|10980.2|10979.3|256
1581443400000|2020-02-11 17:50:00|10980.5|10979.8|10981.9|10980.9|10982.1|10981.3|10980|10979.3|218
1581443700000|2020-02-11 17:55:00|10982|10981|10982.2|10981.2|10982.3|10981.4|10980.7|10979.9|305
1581444000000|2020-02-11 18:00:00|10981.9|10981.1|10983.4|10982.7|10983.6|10982.9|10980.8|10979.8|395
1581444300000|2020-02-11 18:05:00|10983.5|10982.5|10982.8|10982.1|10984.3|10983.5|10982.8|10981.9|334
1581444600000|2020-02-11 18:10:00|10982.7|10982|10983.6|10982.6|10983.9|10983.1|10982.6|10981.7|193
1581444900000|2020-02-11 18:15:00|10983.5|10982.8|10981.3|10980.3|10984|10983.1|10981.1|10980.3|290
1581445200000|2020-02-11 18:20:00|10981.2|10980.2|10980.7|10980|10981.8|10980.9|10980.4|10979.4|361
1581445500000|2020-02-11 18:25:00|10980.8|10979.8|10981.2|10980.5|10982.5|10981.5|10980.6|10979.8|276
1581445800000|2020-02-11 18:30:00|10981.1|10980.4|10979.8|10978.8|10982.3|10981.4|10979.5|10978.6|336
1581446100000|2020-02-11 18:35:00|10979.7|10979|10979.2|10978.5|10980.8|10980|10978.9|10978.1|280
1581446400000|2020-02-11 18:40:00|10979.4|10978.4|10978.9|10978.2|10979.8|10978.8|10978.5|10977.6|271
1581446700000|2020-02-11 18:45:00|10979|10978.3|10978.8|10978.1|10979.5|10978.7|10978.5|10977.6|287
1581447000000|2020-02-11 18:50:00|10978.7|10978|10976|10975|10978.8|10978|10975.9|10975|384
1581447300000|2020-02-11 18:55:00|10975.9|10975.2|10978.8|10978.1|10979|10978.2|10975.9|10975|512
1581447600000|2020-02-11 19:00:00|10978.6|10977.9|10977.7|10976.7|10979.4|10978.6|10977.3|10976.3|478
1581447900000|2020-02-11 19:05:00|10977.8|10976.8|10975.9|10975.2|10978.4|10977.6|10975.1|10974.1|614
1581448200000|2020-02-11 19:10:00|10975.8|10975.1|10975.8|10975.1|10976.6|10975.8|10975.3|10974.4|412
1581448500000|2020-02-11 19:15:00|10975.9|10975.2|10976.6|10975.9|10978.4|10977.5|10975.2|10974.3|483
1581448800000|2020-02-11 19:20:00|10976.7|10975.6|10974|10973.3|10977.1|10976.2|10973.9|10973|614
1581449100000|2020-02-11 19:25:00|10974.2|10973.5|10975.5|10974.8|10976.3|10975.3|10973.9|10973|565
1581449400000|2020-02-11 19:30:00|10975.6|10974.9|10977.5|10976.5|10977.5|10976.7|10975.3|10974.5|443
1581449700000|2020-02-11 19:35:00|10977.6|10976.6|10978.8|10977.8|10978.8|10978|10977.4|10976.5|274
1581450000000|2020-02-11 19:40:00|10978.6|10977.9|10978.8|10977.8|10978.9|10978|10977.4|10976.7|248
1581450300000|2020-02-11 19:45:00|10978.7|10977.7|10978.1|10977.4|10978.8|10977.9|10977.8|10977|231
1581450600000|2020-02-11 19:50:00|10978.2|10977.2|10977|10976|10978.2|10977.4|10976.8|10975.8|180
1581450900000|2020-02-11 19:55:00|10976.9|10976.2|10975.6|10974.9|10978|10977|10975|10974.3|258
1581451200000|2020-02-11 20:00:00|10975.7|10975|10974.5|10973.8|10976.5|10975.8|10974.3|10973.4|474
1581451500000|2020-02-11 20:05:00|10974.7|10973.7|10974.6|10973.9|10976.1|10975.1|10974.2|10973.4|402
1581451800000|2020-02-11 20:10:00|10974.5|10973.8|10974.9|10974.2|10975.5|10974.7|10974.1|10973.4|369
1581452100000|2020-02-11 20:15:00|10974.8|10974.1|10974|10973|10975.4|10974.5|10973.2|10972.3|615
1581452400000|2020-02-11 20:20:00|10973.8|10973.1|10975.9|10974.9|10976|10975|10973.8|10972.9|414
1581452700000|2020-02-11 20:25:00|10975.8|10974.8|10975.2|10974.5|10976|10975.1|10974.7|10973.9|314
1581453000000|2020-02-11 20:30:00|10975.5|10974.4|10976.1|10975.4|10976.5|10975.6|10975.2|10974.3|463
1581453300000|2020-02-11 20:35:00|10976.2|10975.5|10976.8|10975.8|10976.9|10976.1|10976|10975.2|380
1581453600000|2020-02-11 20:40:00|10976.9|10975.9|10978|10977.3|10978.2|10977.4|10976.5|10975.6|287
1581453900000|2020-02-11 20:45:00|10977.9|10977.2|10976.8|10976.1|10978.2|10977.3|10976.7|10976|295
1581454200000|2020-02-11 20:50:00|10977|10976|10978.4|10977.7|10979|10978.1|10976.7|10975.9|432
1581454500000|2020-02-11 20:55:00|10978.5|10977.5|10978.5|10977.5|10979.3|10978.6|10977.6|10976.8|504
1581454800000|2020-02-11 21:00:00|10978.3|10977.6|10979|10978|10979.5|10978.7|10978.2|10977.4|269
1581455100000|2020-02-11 21:05:00|10978.9|10977.9|10978.6|10977.6|10979|10978.1|10978.3|10977.5|124
1581455400000|2020-02-11 21:10:00|10978.7|10977.7|10978.5|10977.5|10979.6|10978.7|10978.2|10977.4|178
1581455700000|2020-02-11 21:15:00|10978.6|10977.6|10979|10978|10979.1|10978.2|10978.2|10977.4|197
1581456000000|2020-02-11 21:20:00|10978.9|10978.2|10978.8|10978.1|10979|10978.2|10978.7|10977.9|100
1581456300000|2020-02-11 21:25:00|10979|10978|10978.9|10977.9|10979.1|10978.2|10978.4|10977.6|137
1581456600000|2020-02-11 21:30:00|10978.6|10977.8|10979.1|10978.1|10979.2|10978.2|10978.3|10977.3|120
1581456900000|2020-02-11 21:35:00|10979.2|10978.2|10979|10978|10979.2|10978.3|10978.7|10977.8|128
1581457200000|2020-02-11 21:40:00|10978.9|10978.2|10979.3|10978.3|10979.3|10978.4|10978.6|10977.6|117
1581457500000|2020-02-11 21:45:00|10979.2|10978.2|10979.1|10978.1|10979.3|10978.3|10978.5|10977.5|223
1581457800000|2020-02-11 21:50:00|10979.2|10978.2|10979.3|10978.3|10979.5|10978.5|10979|10978|99
1581458100000|2020-02-11 21:55:00|10979.4|10978.4|10979.4|10978.4|10979.5|10978.6|10979.2|10978.2|102
1581458400000|2020-02-11 22:00:00|10979.3|10978.3|10979.2|10978.2|10979.3|10978.3|10979.1|10978.1|14
1581458700000|2020-02-11 22:05:00|10979.1|10978.1|10981.2|10979|10982.9|10981|10979.1|10977.7|1501
1581459000000|2020-02-11 22:10:00|10981.1|10978.9|10978|10976.4|10981.7|10979|10977.6|10975.9|1479
1581459300000|2020-02-11 22:15:00|10977.9|10976.5|10982.2|10978|10982.7|10979.2|10977.8|10976|597
1581459600000|2020-02-11 22:20:00|10982.1|10977.9|10981.8|10978|10982.5|10978.8|10981.3|10977.1|379
1581459900000|2020-02-11 22:25:00|10981.7|10978.1|10982.4|10979.1|10983.2|10980.2|10981.6|10976.9|383
1581460200000|2020-02-11 22:30:00|10982.5|10978.9|10979.7|10978.6|10982.9|10979.9|10979.7|10977.9|905
1581460500000|2020-02-11 22:35:00|10979.8|10978.5|10979.1|10977.7|10981|10978.8|10978.9|10977.4|548
1581460800000|2020-02-11 22:40:00|10979.2|10977.9|10980.2|10978.2|10981.1|10979.7|10978.8|10977.3|910
1581461100000|2020-02-11 22:45:00|10980.1|10978.1|10979.7|10978.2|10980.3|10978.5|10979.7|10978.1|268
1581461400000|2020-02-11 22:50:00|10979.8|10978.3|10979.7|10978.5|10980.1|10978.7|10979|10977.9|420
1581461700000|2020-02-11 22:55:00|10979.6|10978.6|10979.3|10978.1|10980.1|10978.9|10979.1|10978|988
1581462000000|2020-02-11 23:00:00|10979.4|10978.2|10980.6|10979.6|10981.5|10980.3|10979.1|10978.1|492
1581462300000|2020-02-11 23:05:00|10980.5|10979.5|10980.4|10979.4|10980.7|10979.7|10979.8|10978.8|186
1581462600000|2020-02-11 23:10:00|10980.5|10979.5|10982.2|10981.2|10982.5|10981.5|10980.3|10979.3|311
1581462900000|2020-02-11 23:15:00|10982.1|10981.1|10982.7|10981.7|10982.9|10981.9|10981.3|10980.3|240
1581463200000|2020-02-11 23:20:00|10982.6|10981.6|10983|10982.3|10983.7|10982.7|10982|10981|311
1581463500000|2020-02-11 23:25:00|10983.1|10982.4|10983|10982|10983.3|10982.4|10982.1|10981.3|296
1581463800000|2020-02-11 23:30:00|10983.1|10982.1|10984.1|10983.1|10984.1|10983.1|10982.8|10981.9|165
1581464100000|2020-02-11 23:35:00|10983.9|10983.2|10984.7|10983.7|10985|10984|10983.6|10982.7|166
1581464400000|2020-02-11 23:40:00|10984.8|10983.8|10984|10983|10985.2|10984.2|10983.5|10982.7|217
1581464700000|2020-02-11 23:45:00|10984.1|10983.1|10984.2|10983.2|10984.9|10984|10983|10982.1|342
1581465000000|2020-02-11 23:50:00|10984.3|10983.3|10983.8|10982.8|10984.4|10983.4|10983.3|10982.3|186
1581465300000|2020-02-11 23:55:00|10983.7|10982.7|10984.9|10983.9|10985.7|10984.8|10983.5|10982.5|213
1581465600000|2020-02-12 00:00:00|10985.1|10984.4|10983|10982|10986|10985.3|10982.6|10981.8|595
1581465900000|2020-02-12 00:05:00|10982.7|10981.7|10984.8|10983.8|10985.9|10984.9|10981.2|10980.3|559
1581466200000|2020-02-12 00:10:00|10984.5|10983.6|10984.4|10983.7|10985.1|10984.2|10983.4|10982.5|472
1581466500000|2020-02-12 00:15:00|10984.5|10983.5|10984.8|10983.8|10987|10986.1|10983.5|10982.8|642
1581466800000|2020-02-12 00:20:00|10984.9|10983.9|10982|10981|10985.4|10984.6|10981.9|10981|435
1581467100000|2020-02-12 00:25:00|10981.8|10981.1|10981.7|10980.7|10984.2|10983.2|10980.8|10979.9|511
1581467400000|2020-02-12 00:30:00|10981.8|10980.8|10981.8|10980.8|10983.2|10982.4|10980.5|10979.7|651
1581467700000|2020-02-12 00:35:00|10981.5|10980.6|10981.7|10980.7|10982.4|10981.5|10981|10980.1|458
1581468000000|2020-02-12 00:40:00|10981.8|10980.8|10981.2|10980.5|10982.9|10982.1|10981.1|10980.3|424
1581468300000|2020-02-12 00:45:00|10981.3|10980.3|10980.8|10980.1|10982.5|10981.6|10980.5|10979.6|568
1581468600000|2020-02-12 00:50:00|10980.9|10980.2|10985|10984|10986.9|10985.9|10980.8|10979.9|1049
1581468900000|2020-02-12 00:55:00|10984.9|10983.9|10984.9|10983.9|10987.2|10986.3|10984.3|10983.4|565
1581469200000|2020-02-12 01:00:00|10984.7|10984|10987.9|10987.2|10989|10988.1|10984.7|10983.7|830
1581469500000|2020-02-12 01:05:00|10988|10987.3|10986.9|10986.2|10988.5|10987.6|10986.2|10985.5|478
1581469800000|2020-02-12 01:10:00|10986.8|10986.1|10987.7|10986.7|10988|10987.1|10986.5|10985.5|333
1581470100000|2020-02-12 01:15:00|10987.5|10986.8|10988.1|10987.4|10988.2|10987.4|10986.1|10985.3|358
1581470400000|2020-02-12 01:20:00|10988|10987.3|10986.3|10985.3|10988.9|10988.1|10985.7|10984.8|437
1581470700000|2020-02-12 01:25:00|10986|10985.4|10984.8|10983.8|10986.4|10985.5|10983.9|10983.2|465
1581471000000|2020-02-12 01:30:00|10984.7|10984|10983.8|10983.1|10985.2|10984.3|10983.2|10982.4|595
1581471300000|2020-02-12 01:35:00|10984|10983|10984.7|10983.7|10985.2|10984.4|10983.2|10982.5|446
1581471600000|2020-02-12 01:40:00|10984.6|10983.9|10985.7|10985|10986.6|10985.9|10984.2|10983.5|398
1581471900000|2020-02-12 01:45:00|10985.8|10985.1|10986.1|10985.4|10986.4|10985.7|10985.3|10984.5|365
1581472200000|2020-02-12 01:50:00|10986|10985.3|10985.4|10984.7|10986.7|10986|10985.4|10984.5|322
1581472500000|2020-02-12 01:55:00|10985.5|10984.8|10987.3|10986.6|10988.1|10987.3|10985.1|10984.4|287
1581472800000|2020-02-12 02:00:00|10987.5|10986.8|10987.9|10987.2|10988.9|10988.1|10986.7|10985.9|439
1581473100000|2020-02-12 02:05:00|10988|10987.3|10986.9|10986.2|10988.2|10987.4|10986.3|10985.4|336
1581473400000|2020-02-12 02:10:00|10987|10986.3|10987.4|10986.7|10988.2|10987.3|10986.8|10986|234
1581473700000|2020-02-12 02:15:00|10987.5|10986.8|10985.4|10984.7|10987.8|10987.1|10985.1|10984.1|307
1581474000000|2020-02-12 02:20:00|10985.5|10984.8|10986.4|10985.7|10986.5|10985.8|10984.6|10983.7|238
1581474300000|2020-02-12 02:25:00|10986.5|10985.8|10987.1|10986.4|10987.5|10986.7|10985.8|10985.1|283
1581474600000|2020-02-12 02:30:00|10986.9|10986.2|10988.3|10987.6|10989.1|10988.3|10986.7|10985.9|422
1581474900000|2020-02-12 02:35:00|10988.4|10987.7|10989.2|10988.5|10989.7|10988.9|10988.4|10987.7|325
1581475200000|2020-02-12 02:40:00|10989.3|10988.6|10986.6|10985.9|10989.5|10988.7|10986.5|10985.6|310
1581475500000|2020-02-12 02:45:00|10986.7|10986|10987.5|10986.5|10988.3|10987.5|10986.6|10985.9|270
1581475800000|2020-02-12 02:50:00|10987.6|10986.6|10988.1|10987.4|10988.2|10987.4|10987.2|10986.4|245
1581476100000|2020-02-12 02:55:00|10988|10987.3|10988.3|10987.6|10988.9|10988.1|10987.7|10987|240
1581476400000|2020-02-12 03:00:00|10988.4|10987.4|10987.4|10986.4|10988.4|10987.4|10986.9|10986.1|208
1581476700000|2020-02-12 03:05:00|10987.5|10986.5|10987.1|10986.1|10987.6|10986.7|10986.1|10985.2|216
1581477000000|2020-02-12 03:10:00|10987|10986|10985.1|10984.4|10987.1|10986.3|10984.8|10984.1|167
1581477300000|2020-02-12 03:15:00|10985.2|10984.5|10985.1|10984.1|10985.6|10984.8|10984.4|10983.6|207
1581477600000|2020-02-12 03:20:00|10985|10984.3|10984.8|10984.1|10985.6|10984.9|10984.7|10984|137
1581477900000|2020-02-12 03:25:00|10984.9|10984.2|10985.3|10984.6|10985.5|10984.8|10984.7|10983.9|149
1581478200000|2020-02-12 03:30:00|10985.2|10984.5|10985.2|10984.5|10985.5|10984.6|10984.7|10983.9|144
1581478500000|2020-02-12 03:35:00|10985.3|10984.6|10985.6|10984.9|10986|10985.1|10985.2|10984.4|212
1581478800000|2020-02-12 03:40:00|10985.7|10985|10984.6|10983.9|10985.8|10985|10984.1|10983.2|194
1581479100000|2020-02-12 03:45:00|10984.7|10984|10983.9|10983.2|10985.3|10984.5|10983.6|10982.9|163
1581479400000|2020-02-12 03:50:00|10984.1|10983.1|10984|10983.3|10984.6|10983.8|10983.6|10982.8|168
1581479700000|2020-02-12 03:55:00|10983.9|10983.2|10983|10982.3|10984.1|10983.3|10982.8|10981.9|211
1581480000000|2020-02-12 04:00:00|10982.9|10982.2|10982.9|10982.2|10984.3|10983.4|10982.8|10982.1|206
1581480300000|2020-02-12 04:05:00|10983|10982.3|10982.8|10982.1|10983.3|10982.5|10982.2|10981.3|225
1581480600000|2020-02-12 04:10:00|10982.7|10982|10983.4|10982.7|10983.6|10982.8|10982.7|10981.9|225
1581480900000|2020-02-12 04:15:00|10983.3|10982.6|10983.1|10982.4|10983.6|10982.8|10982.3|10981.4|199
1581481200000|2020-02-12 04:20:00|10983.3|10982.3|10983.6|10982.9|10984.5|10983.5|10983.1|10982.3|198
1581481500000|2020-02-12 04:25:00|10983.7|10983|10983.6|10982.9|10984.1|10983.3|10983.1|10982.3|224
1581481800000|2020-02-12 04:30:00|10983.7|10983|10983.9|10983.2|10984.2|10983.3|10983.6|10982.7|186
1581482100000|2020-02-12 04:35:00|10984|10983.3|10983.2|10982.5|10984.1|10983.3|10982.6|10981.8|239
1581482400000|2020-02-12 04:40:00|10983.3|10982.3|10982.9|10982.2|10983.8|10983|10982.9|10982.1|163
1581482700000|2020-02-12 04:45:00|10983|10982.3|10984.3|10983.6|10984.4|10983.7|10982.8|10982|208
1581483000000|2020-02-12 04:50:00|10984.2|10983.5|10983.8|10983.1|10984.7|10983.8|10983.2|10982.3|179
1581483300000|2020-02-12 04:55:00|10983.9|10983.2|10983.3|10982.6|10984.1|10983.3|10983.1|10982.3|179
1581483600000|2020-02-12 05:00:00|10983.4|10982.4|10984.2|10983.5|10984.6|10983.8|10983.1|10982.3|241
1581483900000|2020-02-12 05:05:00|10984.3|10983.6|10983.7|10983|10984.6|10983.8|10983.7|10982.9|137
1581484200000|2020-02-12 05:10:00|10983.8|10983.1|10983.9|10983.2|10984.5|10983.7|10983.7|10983|154
1581484500000|2020-02-12 05:15:00|10984.1|10983.1|10983.1|10982.4|10984.6|10983.6|10983|10982.3|222
1581484800000|2020-02-12 05:20:00|10983.2|10982.5|10984.1|10983.4|10984.3|10983.5|10983.1|10982.3|114
1581485100000|2020-02-12 05:25:00|10984|10983.3|10984|10983|10984.3|10983.5|10983.7|10982.9|197
1581485400000|2020-02-12 05:30:00|10983.9|10982.9|10984.4|10983.7|10985.1|10984.3|10983.5|10982.7|276
1581485700000|2020-02-12 05:35:00|10984.6|10983.6|10985.3|10984.6|10985.7|10984.8|10984.5|10983.6|352
1581486000000|2020-02-12 05:40:00|10985.2|10984.5|10986.5|10985.5|10986.5|10985.6|10984.7|10984|230
1581486300000|2020-02-12 05:45:00|10986.4|10985.4|10986.5|10985.5|10987.2|10986.4|10986|10985.3|222
1581486600000|2020-02-12 05:50:00|10986.6|10985.6|10986.4|10985.4|10987.1|10986.2|10986.1|10985.3|241
1581486900000|2020-02-12 05:55:00|10986.3|10985.6|10986.1|10985.4|10986.4|10985.6|10985.5|10984.7|295
1581487200000|2020-02-12 06:00:00|10986.2|10985.5|10986.6|10985.9|10987|10986.3|10985.1|10984.3|412
1581487500000|2020-02-12 06:05:00|10986.5|10985.8|10987.1|10986.4|10987.6|10986.7|10986.1|10985.3|314
1581487800000|2020-02-12 06:10:00|10987.2|10986.5|10986.1|10985.4|10987.5|10986.7|10986|10985.2|212
1581488100000|2020-02-12 06:15:00|10986.2|10985.5|10988|10987|10988.2|10987.2|10985.2|10984.4|373
1581488400000|2020-02-12 06:20:00|10988.1|10987.1|10987.8|10986.8|10989.2|10988.2|10987.6|10986.7|341
1581488700000|2020-02-12 06:25:00|10987.9|10986.9|10987|10986.3|10987.9|10986.9|10986.5|10985.5|328
1581489000000|2020-02-12 06:30:00|10987.2|10986.2|10987.2|10986.5|10987.9|10987.1|10986.9|10986|283
1581489300000|2020-02-12 06:35:00|10987.1|10986.4|10987.9|10986.9|10987.9|10987|10986.9|10986.1|240
1581489600000|2020-02-12 06:40:00|10987.8|10986.8|10987.6|10986.9|10988.3|10987.5|10987.4|10986.6|287
1581489900000|2020-02-12 06:45:00|10987.7|10987|10987.8|10987.1|10988.1|10987.2|10987.4|10986.6|172
1581490200000|2020-02-12 06:50:00|10987.7|10987|10987.4|10986.7|10988|10987.2|10987.1|10986.3|265
1581490500000|2020-02-12 06:55:00|10987.5|10986.8|10987.5|10986.5|10987.7|10986.9|10986.8|10986|214
1581490800000|2020-02-12 07:00:00|10987.4|10986.4|10987.5|10986.5|10988.3|10987.5|10987.2|10986.4|323
1581491100000|2020-02-12 07:05:00|10987.4|10986.4|10985.9|10985.2|10987.5|10986.6|10985.1|10984.3|251
1581491400000|2020-02-12 07:10:00|10985.8|10985.1|10986.2|10985.5|10986.3|10985.6|10985.3|10984.5|287
1581491700000|2020-02-12 07:15:00|10986.1|10985.4|10989.8|10989.1|10990.9|10990.1|10985.7|10984.9|490
1581492000000|2020-02-12 07:20:00|10989.9|10989.2|10989.3|10988.6|10991.3|10990.5|10989|10988.3|322
1581492300000|2020-02-12 07:25:00|10989.4|10988.7|10989.4|10988.7|10990.9|10990.2|10989.3|10988.4|337
1581492600000|2020-02-12 07:30:00|10989.5|10988.8|10991.5|10990.8|10991.8|10990.9|10989.5|10988.8|387
1581492900000|2020-02-12 07:35:00|10991.4|10990.7|10991.8|10991.1|10992.5|10991.7|10990.2|10989.4|415
1581493200000|2020-02-12 07:40:00|10991.9|10991.2|10990.7|10990|10992.7|10992|10990.1|10989.4|297
1581493500000|2020-02-12 07:45:00|10990.8|10990.1|10988.1|10987.4|10991.2|10990.3|10987.9|10987.2|327
1581493800000|2020-02-12 07:50:00|10988.2|10987.5|10988.4|10987.7|10988.6|10987.8|10987|10986.1|408
1581494100000|2020-02-12 07:55:00|10988.3|10987.6|10988.6|10987.9|10988.8|10988.1|10986.6|10985.8|427
1581494400000|2020-02-12 08:00:00|10988.5|10987.8|10989.8|10989.1|10990.6|10989.7|10987.4|10986.4|585
1581494700000|2020-02-12 08:05:00|10989.7|10989|10988.7|10988|10991|10990.2|10988.3|10987.5|416
1581495000000|2020-02-12 08:10:00|10988.8|10987.8|10988.7|10988|10989.3|10988.5|10987.6|10986.9|464
1581495300000|2020-02-12 08:15:00|10988.8|10988.1|10991.3|10990.3|10991.8|10991.1|10988.8|10987.8|417
1581495600000|2020-02-12 08:20:00|10991.2|10990.5|10991.8|10991.1|10992.1|10991.3|10990.7|10989.9|334
1581495900000|2020-02-12 08:25:00|10991.7|10991|10993.9|10993.2|10995|10994.2|10991.7|10991|622
1581496200000|2020-02-12 08:30:00|10993.8|10992.9|11007.9|11006.9|11008.7|11007.7|10993.8|10992.9|1095
1581496500000|2020-02-12 08:35:00|11007.8|11006.8|11004.5|11003.8|11008.6|11007.7|11003.5|11002.8|877
1581496800000|2020-02-12 08:40:00|11004.6|11003.9|11013.4|11012.4|11013.9|11012.9|11004.5|11003.7|769
1581497100000|2020-02-12 08:45:00|11013.2|11012.2|11010.7|11010|11013.6|11012.6|11010.6|11009.7|789
1581497400000|2020-02-12 08:50:00|11010.8|11010.1|11013|11012.3|11013.8|11012.9|11009.5|11008.8|502
1581497700000|2020-02-12 08:55:00|11013.1|11012.4|11011.1|11010.4|11013.3|11012.5|11010.8|11009.9|462
1581498000000|2020-02-12 09:00:00|11011.2|11010.5|11006.4|11005.7|11011.8|11011.1|11006.2|11005.5|582
1581498300000|2020-02-12 09:05:00|11006.5|11005.8|11005.9|11005.2|11008.5|11007.7|11005.9|11005.2|462
1581498600000|2020-02-12 09:10:00|11006|11005.3|11004.8|11004.1|11006|11005.3|11004.6|11003.8|377
1581498900000|2020-02-12 09:15:00|11004.9|11004.2|11001.3|11000.6|11005.4|11004.7|10999.4|10998.7|704
1581499200000|2020-02-12 09:20:00|11001.2|11000.5|11000.1|10999.4|11001.3|11000.5|10998.6|10997.9|468
1581499500000|2020-02-12 09:25:00|11000|10999.3|10998.8|10998.1|11002.1|11001.4|10998.7|10997.9|413
1581499800000|2020-02-12 09:30:00|10998.9|10997.9|10997.1|10996.1|11000.4|10999.6|10996.6|10995.7|399
1581500100000|2020-02-12 09:35:00|10997|10996.3|10997.9|10997.2|10999|10998.1|10997|10996.2|393
1581500400000|2020-02-12 09:40:00|10997.8|10997.1|10999.9|10999.2|11000.9|11000.2|10997.7|10997|397
1581500700000|2020-02-12 09:45:00|11000|10999.3|10999|10998.3|11000.2|10999.4|10998.9|10998.2|212
1581501000000|2020-02-12 09:50:00|10999.1|10998.4|10998.1|10997.4|10999.5|10998.7|10997.6|10996.9|295
1581501300000|2020-02-12 09:55:00|10998|10997.3|10999.6|10998.9|11000.6|10999.9|10998|10997.3|331
1581501600000|2020-02-12 10:00:00|10999.8|10998.8|10999.8|10999.1|11000.4|10999.7|10999.1|10998.4|211
1581501900000|2020-02-12 10:05:00|10999.7|10999|11003.1|11002.4|11003.7|11002.9|10999.1|10998.4|348
1581502200000|2020-02-12 10:10:00|11003.2|11002.5|11003.3|11002.6|11004.1|11003.4|11003|11002.3|176
1581502500000|2020-02-12 10:15:00|11003.4|11002.7|11002.2|11001.5|11003.6|11002.7|11001.5|11000.7|234
1581502800000|2020-02-12 10:20:00|11002.1|11001.4|11000.1|10999.1|11002.6|11001.8|10999.8|10999|256
1581503100000|2020-02-12 10:25:00|10999.9|10999.2|10997.5|10996.8|11000.4|10999.7|10996.6|10995.7|416
1581503400000|2020-02-12 10:30:00|10997.4|10996.7|10996.4|10995.4|10997.9|10997.2|10995.7|10995|351
1581503700000|2020-02-12 10:35:00|10996.3|10995.3|10993.6|10992.9|10996.3|10995.3|10993.2|10992.4|430
1581504000000|2020-02-12 10:40:00|10993.5|10992.8|10995.4|10994.7|10996.8|10996.1|10992.3|10991.6|387
1581504300000|2020-02-12 10:45:00|10995.5|10994.8|10996.2|10995.5|10996.6|10995.8|10995|10994.2|247
1581504600000|2020-02-12 10:50:00|10996.4|10995.4|10995.8|10995.1|10996.4|10995.5|10994.3|10993.5|289
1581504900000|2020-02-12 10:55:00|10995.7|10995|10997|10996.3|10998.8|10998|10995.7|10994.9|343
1581505200000|2020-02-12 11:00:00|10996.9|10996.2|10997|10996.3|10998.1|10997.4|10996.5|10995.8|250
1581505500000|2020-02-12 11:05:00|10997.1|10996.4|10997.7|10997|10998.6|10997.9|10996.9|10996.2|234
1581505800000|2020-02-12 11:10:00|10997.8|10997.1|10997|10996.3|10998|10997.3|10996.6|10995.8|181
1581506100000|2020-02-12 11:15:00|10996.9|10996.2|10997.8|10997.1|10998.6|10997.7|10996.9|10996.1|134
1581506400000|2020-02-12 11:20:00|10997.9|10997.2|10997.3|10996.6|10998|10997.2|10997.3|10996.5|106
1581506700000|2020-02-12 11:25:00|10997.5|10996.8|10999|10998.3|11000|10999.3|10997.4|10996.7|341
1581507000000|2020-02-12 11:30:00|10998.9|10998.2|10997.5|10996.8|10999.3|10998.5|10997.4|10996.6|206
1581507300000|2020-02-12 11:35:00|10997.4|10996.7|10995.7|10995|10997.7|10996.9|10995.4|10994.5|282
1581507600000|2020-02-12 11:40:00|10995.6|10994.9|10995.1|10994.4|10995.7|10995|10994.2|10993.4|192
1581507900000|2020-02-12 11:45:00|10995|10994.3|10994.7|10994|10995.3|10994.6|10994|10993.3|315
1581508200000|2020-02-12 11:50:00|10994.8|10994.1|10995.7|10995|10996.8|10996.1|10994.8|10994.1|226
1581508500000|2020-02-12 11:55:00|10995.6|10994.9|10996|10995.3|10996|10995.3|10995.2|10994.5|174
1581508800000|2020-02-12 12:00:00|10996.1|10995.4|10995.1|10994.4|10997.1|10996.4|10995|10994.2|250
1581509100000|2020-02-12 12:05:00|10995.2|10994.5|10995.7|10995|10996.7|10995.9|10995.2|10994.3|250
1581509400000|2020-02-12 12:10:00|10995.8|10995.1|10996.8|10996.1|10998|10997.2|10995.2|10994.4|231
1581509700000|2020-02-12 12:15:00|10996.9|10996.2|10998.2|10997.5|10998.5|10997.7|10996.9|10996.2|198
1581510000000|2020-02-12 12:20:00|10998.3|10997.6|10998.3|10997.6|10999.1|10998.2|10996.9|10996.1|231
1581510300000|2020-02-12 12:25:00|10998.2|10997.5|10997.9|10997.2|10998.3|10997.6|10996.6|10995.9|234
1581510600000|2020-02-12 12:30:00|10998|10997.3|10997.5|10996.8|10998|10997.3|10996.8|10996|221
1581510900000|2020-02-12 12:35:00|10997.6|10996.9|10997.4|10996.7|10997.9|10997.2|10996.8|10995.9|188
1581511200000|2020-02-12 12:40:00|10997.3|10996.6|10997.6|10996.6|10998.5|10997.6|10997.2|10996.4|184
1581511500000|2020-02-12 12:45:00|10997.5|10996.8|10995.8|10995.1|10997.7|10996.8|10995.4|10994.7|193
1581511800000|2020-02-12 12:50:00|10995.7|10995|10995.9|10995.2|10996.3|10995.6|10995.3|10994.6|342
1581512100000|2020-02-12 12:55:00|10995.8|10995.1|10996|10995.3|10996.5|10995.8|10995.5|10994.8|243
1581512400000|2020-02-12 13:00:00|10995.9|10995.2|10996.3|10995.6|10997|10996.2|10995.1|10994.4|187
1581512700000|2020-02-12 13:05:00|10996.2|10995.5|10997.9|10997.2|10998|10997.3|10996|10995.3|323
1581513000000|2020-02-12 13:10:00|10997.8|10997.1|10998.6|10997.9|10998.6|10997.9|10997.3|10996.6|280
1581513300000|2020-02-12 13:15:00|10998.5|10997.8|10997.9|10997.2|10998.6|10997.9|10997.2|10996.4|252
1581513600000|2020-02-12 13:20:00|10997.7|10997|10997.1|10996.4|10998.4|10997.4|10995.6|10994.9|369
1581513900000|2020-02-12 13:25:00|10997.2|10996.2|10996.8|10996.1|10998.8|10998|10996.4|10995.5|347
1581514200000|2020-02-12 13:30:00|10996.7|10996|10998|10997.3|10998.8|10997.9|10996.7|10995.9|310
1581514500000|2020-02-12 13:35:00|10997.9|10997.2|10998.6|10997.9|10998.7|10998|10997.5|10996.7|231
1581514800000|2020-02-12 13:40:00|10998.7|10998|10999.8|10999.1|11000.8|11000.1|10998.6|10997.9|215
1581515100000|2020-02-12 13:45:00|10999.9|10999.2|10998.8|10998.1|10999.9|10999.2|10997.5|10996.8|254
1581515400000|2020-02-12 13:50:00|10998.7|10998|11000.2|10999.5|11000.2|10999.5|10997.7|10997|178
1581515700000|2020-02-12 13:55:00|11000.1|10999.4|10998.7|10998|11001.4|11000.7|10998.6|10997.8|269
1581516000000|2020-02-12 14:00:00|10998.6|10997.9|11001.9|11001.2|11002.3|11001.6|10998.6|10997.9|432
1581516300000|2020-02-12 14:05:00|11001.8|11001.1|10998.8|10998.1|11002.4|11001.7|10998.4|10997.7|405
1581516600000|2020-02-12 14:10:00|10998.9|10998.2|11000.2|10999.2|11000.7|10999.8|10998.3|10997.5|444
1581516900000|2020-02-12 14:15:00|11000.3|10999.3|11000.3|10999.6|11002.4|11001.5|10999.9|10999.2|373
1581517200000|2020-02-12 14:20:00|11000.2|10999.5|11000.6|10999.9|11001.1|11000.4|10999.7|10998.9|311
1581517500000|2020-02-12 14:25:00|11000.7|11000|11001.6|11000.9|11002.4|11001.6|11000|10999.2|395
1581517800000|2020-02-12 14:30:00|11001.7|11001|11005.2|11004.5|11005.3|11004.6|11000.7|10999.9|655
1581518100000|2020-02-12 14:35:00|11005.3|11004.6|11003.9|11003.2|11005.6|11004.8|11002.1|11001.3|708
1581518400000|2020-02-12 14:40:00|11003.8|11003.1|11002|11001.3|11004|11003.3|11001.6|11000.9|542
1581518700000|2020-02-12 14:45:00|11002.1|11001.4|11003.6|11002.9|11004|11003.3|11001.9|11001.2|429
1581519000000|2020-02-12 14:50:00|11003.5|11002.8|11004.3|11003.6|11005.4|11004.6|11003.1|11002.4|522
1581519300000|2020-02-12 14:55:00|11004.2|11003.5|11005.9|11004.9|11006.3|11005.5|11002.8|11002|480
1581519600000|2020-02-12 15:00:00|11006|11005|11002.9|11002.2|11006.2|11005.4|11002.7|11002|748
1581519900000|2020-02-12 15:05:00|11002.7|11002|11003.7|11002.7|11004.1|11003.4|11001.5|11000.8|503
1581520200000|2020-02-12 15:10:00|11003.8|11002.8|11005.3|11004.6|11005.7|11005|11002.6|11001.9|581
1581520500000|2020-02-12 15:15:00|11005.2|11004.5|11004.9|11004.2|11005.4|11004.7|11003.7|11002.9|568
1581520800000|2020-02-12 15:20:00|11004.8|11004.1|11004.6|11003.9|11006|11005.2|11002.7|11002|604
1581521100000|2020-02-12 15:25:00|11004.7|11004|11005.5|11004.8|11005.7|11004.9|11004|11003.3|468
1581521400000|2020-02-12 15:30:00|11005.7|11004.7|11003.6|11002.6|11006.1|11005.2|11003.2|11002.5|599
1581521700000|2020-02-12 15:35:00|11003.4|11002.7|11005|11004.3|11005.2|11004.3|11003.4|11002.5|578
1581522000000|2020-02-12 15:40:00|11005.1|11004.4|11001.6|11000.9|11005.3|11004.6|11001|11000.3|443
1581522300000|2020-02-12 15:45:00|11001.7|11001|11001.2|11000.5|11003.6|11002.9|11001|11000.3|473
1581522600000|2020-02-12 15:50:00|11001.3|11000.6|11003.1|11002.4|11003.3|11002.6|11000.2|10999.5|401
1581522900000|2020-02-12 15:55:00|11003|11002.3|11002|11001.3|11004|11003.1|11000.4|10999.7|525
1581523200000|2020-02-12 16:00:00|11002.1|11001.1|11005|11004.3|11005.4|11004.6|11001.6|11000.9|486
1581523500000|2020-02-12 16:05:00|11004.9|11004.2|11007.4|11006.7|11007.7|11007|11004.7|11003.9|379
1581523800000|2020-02-12 16:10:00|11007.3|11006.6|11007.1|11006.4|11007.7|11007|11005.5|11004.8|293
1581524100000|2020-02-12 16:15:00|11007|11006.3|11006.5|11005.8|11008.4|11007.7|11003.7|11003|512
1581524400000|2020-02-12 16:20:00|11006.6|11005.6|11005.9|11005.2|11007.5|11006.7|11005.1|11004.3|406
1581524700000|2020-02-12 16:25:00|11005.8|11005.1|11005|11004.3|11006.5|11005.7|11004.8|11004.1|312
1581525000000|2020-02-12 16:30:00|11005.1|11004.4|11004|11003.3|11005.8|11005.1|11002.6|11001.9|333
1581525300000|2020-02-12 16:35:00|11004.1|11003.4|11003.8|11003.1|11004.3|11003.6|11002.3|11001.5|451
1581525600000|2020-02-12 16:40:00|11004|11003|11000.8|11000.1|11004|11003.2|11000.2|10999.3|448
1581525900000|2020-02-12 16:45:00|11000.9|11000.2|10999.5|10998.8|11001.3|11000.5|10999.1|10998.4|420
1581526200000|2020-02-12 16:50:00|10999.4|10998.7|11001.4|11000.7|11001.8|11001.1|10998.9|10998.2|330
1581526500000|2020-02-12 16:55:00|11001.5|11000.5|11001.5|11000.5|11001.8|11000.9|11000.6|10999.9|258
1581526800000|2020-02-12 17:00:00|11001.4|11000.7|11000.8|11000.1|11002|11001.1|11000.1|10999.4|312
1581527100000|2020-02-12 17:05:00|11000.9|11000.2|11002.2|11001.2|11002.3|11001.5|11000.9|11000.1|254
1581527400000|2020-02-12 17:10:00|11002.3|11001.3|11001.8|11001.1|11002.3|11001.6|11000.6|10999.8|416
1581527700000|2020-02-12 17:15:00|11001.9|11001.2|11001.2|11000.5|11002.8|11002|11001.1|11000.3|451
1581528000000|2020-02-12 17:20:00|11001.3|11000.6|11002.5|11001.5|11002.6|11001.8|11000.8|11000|299
1581528300000|2020-02-12 17:25:00|11002.4|11001.4|11004.4|11003.4|11004.4|11003.6|11002.1|11001.3|230
1581528600000|2020-02-12 17:30:00|11004.2|11003.5|11004|11003.3|11004.5|11003.7|11003|11002.1|354
1581528900000|2020-02-12 17:35:00|11004.2|11003.2|11004.1|11003.4|11004.6|11003.9|11003.5|11002.7|293
1581529200000|2020-02-12 17:40:00|11004|11003.3|11003.5|11002.8|11004|11003.3|11002.6|11001.9|293
1581529500000|2020-02-12 17:45:00|11003.6|11002.9|11003.8|11002.8|11004.1|11003.2|11003.1|11002.2|211
1581529800000|2020-02-12 17:50:00|11003.7|11003|11003.3|11002.3|11003.9|11003|11002.8|11002|143
1581530100000|2020-02-12 17:55:00|11003.4|11002.4|11004.1|11003.4|11004.2|11003.5|11003|11002.2|219
1581530400000|2020-02-12 18:00:00|11004.3|11003.3|11003.2|11002.2|11004.6|11003.9|11001.7|11000.9|396
1581530700000|2020-02-12 18:05:00|11003.1|11002.1|11002.8|11001.8|11004.1|11003.3|11002.4|11001.6|254
1581531000000|2020-02-12 18:10:00|11002.7|11001.7|11003.2|11002.5|11003.2|11002.5|11001.8|11000.9|292
1581531300000|2020-02-12 18:15:00|11003.1|11002.2|11001.5|11000.5|11003.5|11002.8|11001.1|11000.4|304
1581531600000|2020-02-12 18:20:00|11001.4|11000.4|11000.2|10999.5|11001.4|11000.5|10999.5|10998.7|300
1581531900000|2020-02-12 18:25:00|11000.1|10999.4|11002|11001|11002|11001|10999.2|10998.4|258
1581532200000|2020-02-12 18:30:00|11001.9|11000.9|11002.2|11001.2|11002.2|11001.3|11000.8|11000.1|207
1581532500000|2020-02-12 18:35:00|11002.1|11001.5|11002.5|11001.8|11002.8|11001.9|11001.8|11001.1|192
1581532800000|2020-02-12 18:40:00|11002.7|11002|11002.5|11001.8|11003.1|11002.2|11002|11001.1|156
1581533100000|2020-02-12 18:45:00|11002.6|11001.9|11002.8|11002.1|11003|11002.2|11002.3|11001.4|193
1581533400000|2020-02-12 18:50:00|11002.7|11002|11003.5|11002.8|11003.6|11002.8|11002.6|11001.9|109
1581533700000|2020-02-12 18:55:00|11003.4|11002.7|11004.7|11003.7|11005.1|11004.2|11003.3|11002.5|185
1581534000000|2020-02-12 19:00:00|11004.8|11003.8|11004.1|11003.4|11004.8|11003.9|11003.6|11002.7|210
1581534300000|2020-02-12 19:05:00|11004.3|11003.3|11006.3|11005.3|11006.3|11005.5|11004.1|11003.3|235
1581534600000|2020-02-12 19:10:00|11006.2|11005.2|11006.1|11005.4|11006.7|11005.8|11005|11004.1|181
1581534900000|2020-02-12 19:15:00|11006.2|11005.5|11007.2|11006.2|11008|11007|11005.3|11004.6|302
1581535200000|2020-02-12 19:20:00|11007.1|11006.1|11008.7|11007.7|11009.5|11008.6|11006.8|11006|435
1581535500000|2020-02-12 19:25:00|11008.5|11007.8|11008.4|11007.7|11010.1|11009.3|11007.2|11006.4|456
1581535800000|2020-02-12 19:30:00|11008.5|11007.8|11008.1|11007.4|11008.7|11007.9|11007.8|11007.1|242
1581536100000|2020-02-12 19:35:00|11008.2|11007.5|11008.4|11007.7|11009|11008.2|11008.1|11007.2|324
1581536400000|2020-02-12 19:40:00|11008.5|11007.5|11008.3|11007.6|11008.6|11007.7|11008.1|11007.3|129
1581536700000|2020-02-12 19:45:00|11008.4|11007.7|11008.9|11008.2|11009.7|11008.8|11008.2|11007.3|243
1581537000000|2020-02-12 19:50:00|11008.8|11008.1|11009|11008.3|11009.9|11009.2|11008.7|11008|245
1581537300000|2020-02-12 19:55:00|11009.2|11008.2|11008.4|11007.7|11009.9|11008.9|11008.2|11007.4|348
1581537600000|2020-02-12 20:00:00|11008.5|11007.8|11010.2|11009.5|11010.4|11009.6|11008.4|11007.5|314
1581537900000|2020-02-12 20:05:00|11010.1|11009.4|11010.3|11009.6|11011.8|11010.8|11009.6|11008.6|404
1581538200000|2020-02-12 20:10:00|11010.2|11009.5|11009.9|11008.9|11010.4|11009.5|11009.2|11008.3|372
1581538500000|2020-02-12 20:15:00|11009.8|11008.8|11009.6|11008.9|11009.9|11009.1|11009|11008.2|268
1581538800000|2020-02-12 20:20:00|11009.9|11008.8|11009.7|11009|11010.5|11009.6|11009.6|11008.7|232
1581539100000|2020-02-12 20:25:00|11009.8|11009.1|11009.6|11008.9|11010.1|11009.3|11009.4|11008.5|194
1581539400000|2020-02-12 20:30:00|11009.5|11008.8|11009.9|11008.9|11010|11009.1|11008.9|11008|251
1581539700000|2020-02-12 20:35:00|11010|11009|11009.7|11008.7|11010.7|11009.9|11009.2|11008.3|255
1581540000000|2020-02-12 20:40:00|11009.8|11008.8|11009.2|11008.2|11009.8|11009|11008.8|11008|194
1581540300000|2020-02-12 20:45:00|11009.1|11008.1|11008.5|11007.5|11009.2|11008.3|11008|11007.1|253
1581540600000|2020-02-12 20:50:00|11008.6|11007.9|11008.7|11007.7|11009.2|11008.3|11008.1|11007.3|213
1581540900000|2020-02-12 20:55:00|11008.6|11007.6|11007.8|11006.8|11008.6|11007.6|11007.4|11006.6|348
1581541200000|2020-02-12 21:00:00|11007.7|11006.7|11007.6|11006.9|11008.9|11008|11007.6|11006.6|239
1581541500000|2020-02-12 21:05:00|11007.9|11006.8|11008.1|11007.1|11008.1|11007.2|11007.3|11006.4|83
1581541800000|2020-02-12 21:10:00|11008.2|11007.2|11008.3|11007.3|11008.7|11007.8|11007.8|11007|135
1581542100000|2020-02-12 21:15:00|11008.2|11007.2|11008.7|11007.7|11009|11008.1|11007.9|11007|94
1581542400000|2020-02-12 21:20:00|11008.8|11007.8|11009.4|11008.4|11009.8|11008.9|11008.5|11007.6|159
1581542700000|2020-02-12 21:25:00|11009.5|11008.5|11009.9|11008.9|11010.4|11009.6|11009.4|11008.4|137
1581543000000|2020-02-12 21:30:00|11009.8|11009.1|11010|11009|11010.4|11009.5|11009.7|11008.9|169
1581543300000|2020-02-12 21:35:00|11009.8|11009.1|11010.9|11010.2|11011.3|11010.4|11009.8|11008.9|210
1581543600000|2020-02-12 21:40:00|11011|11010.3|11011.6|11010.6|11011.8|11011.1|11010.8|11010|220
1581543900000|2020-02-12 21:45:00|11011.7|11010.7|11012.4|11011.4|11012.4|11011.4|11011.3|11010.6|120
1581544200000|2020-02-12 21:50:00|11012.3|11011.3|11011.7|11010.7|11012.5|11011.5|11011|11010|186
1581544500000|2020-02-12 21:55:00|11011.6|11010.6|11010.4|11009.4|11011.8|11010.8|11010.1|11009.2|185
1581544800000|2020-02-12 22:00:00|11010.3|11009|11009|11006.4|11010.3|11009.1|11008.6|11006.2|112
1581545100000|2020-02-12 22:05:00|11009.2|11006.3|11009.8|11006.6|11011.9|11007.5|11008.6|11006.3|1108
1581545400000|2020-02-12 22:10:00|11009.9|11006.7|11010.1|11008.2|11010.6|11008.4|11009.4|11006.3|1365
1581545700000|2020-02-12 22:15:00|11009.9|11008.1|11009.3|11007.4|11010.3|11008.1|11008.9|11006.6|1836
1581546000000|2020-02-12 22:20:00|11009.2|11007.3|11009.2|11007.3|11009.5|11007.7|11008.7|11006.7|1589
1581546300000|2020-02-12 22:25:00|11009.1|11007.6|11009.4|11008.1|11010.3|11008.8|11008.5|11006.8|1058
1581546600000|2020-02-12 22:30:00|11009.5|11008|11008.9|11007.4|11009.7|11008.4|11008.6|11006.6|930
1581546900000|2020-02-12 22:35:00|11008.8|11007.5|11008.3|11006.7|11009.1|11007.7|11007.8|11006.1|1919
1581547200000|2020-02-12 22:40:00|11008.2|11006.8|11008.5|11007|11009|11007.3|11008.1|11006.7|1047
1581547500000|2020-02-12 22:45:00|11008.7|11007.1|11008.9|11007.4|11009.1|11007.7|11008.2|11006.8|1149
1581547800000|2020-02-12 22:50:00|11009|11007.5|11009|11007.5|11009.3|11007.9|11008.6|11007.2|1347
1581548100000|2020-02-12 22:55:00|11008.9|11007.4|11009|11007.7|11009.3|11007.9|11008.6|11007.3|695
1581548400000|2020-02-12 23:00:00|11008.9|11007.9|11008.3|11007.3|11009.3|11008|11007.9|11006.9|499
1581548700000|2020-02-12 23:05:00|11008.1|11007.1|11007.7|11006.7|11008.2|11007.2|11007.5|11006.7|81
1581549000000|2020-02-12 23:10:00|11007.8|11006.8|11007.3|11006.3|11008.2|11007.2|11007.3|11006.3|97
1581549300000|2020-02-12 23:15:00|11007.4|11006.4|11009|11008|11009.2|11008.2|11007.1|11006.1|288
1581549600000|2020-02-12 23:20:00|11009.1|11008.1|11008.8|11007.8|11009.3|11008.3|11008.8|11007.8|125
1581549900000|2020-02-12 23:25:00|11008.9|11007.9|11008.2|11007.2|11008.9|11007.9|11007.9|11007|99
1581550200000|2020-02-12 23:30:00|11008.3|11007.3|11008.7|11007.7|11009.3|11008.3|11008.1|11007.1|134
1581550500000|2020-02-12 23:35:00|11008.6|11007.6|11008|11007|11008.7|11007.8|11007.8|11006.8|113
1581550800000|2020-02-12 23:40:00|11007.9|11006.9|11007.4|11006.4|11008.2|11007.3|11006.8|11005.9|178
1581551100000|2020-02-12 23:45:00|11007.5|11006.5|10992.9|10991.7|11008.7|11007.7|10983.8|10982.5|1269
1581551400000|2020-02-12 23:50:00|10993|10991.8|10987.2|10986.2|10998.7|10997.7|10984.4|10983.4|1635
1581551700000|2020-02-12 23:55:00|10987|10986|10987.4|10986.4|10988.2|10987.2|10980.8|10979.8|1432
1581552000000|2020-02-13 00:00:00|10987.6|10986.9|10986.9|10985.9|10990.8|10989.8|10985.7|10984.7|1380
1581552300000|2020-02-13 00:05:00|10987.1|10986.1|10990.5|10989.5|10991.1|10990.1|10986.2|10985.2|1055
1581552600000|2020-02-13 00:10:00|10990.4|10989.4|10993.2|10992.2|10994|10993.2|10990.2|10989.2|971
1581552900000|2020-02-13 00:15:00|10993.1|10992.1|10990.8|10989.8|10993.7|10992.7|10988|10987|759
1581553200000|2020-02-13 00:20:00|10990.9|10989.9|10991.1|10990.1|10993.7|10992.9|10990.2|10989.3|616
1581553500000|2020-02-13 00:25:00|10991.2|10990.2|10988.9|10987.9|10991.8|10990.9|10987.7|10986.7|674
1581553800000|2020-02-13 00:30:00|10989|10988|10991.3|10990.6|10991.9|10991.1|10987.4|10986.5|719
1581554100000|2020-02-13 00:35:00|10991.2|10990.5|10988.9|10987.9|10992.8|10991.9|10988.8|10987.9|752
1581554400000|2020-02-13 00:40:00|10989|10988|10988.9|10987.9|10991.3|10990.4|10988.1|10987.1|653
1581554700000|2020-02-13 00:45:00|10989|10988|10989.3|10988.6|10990.3|10989.4|10987.6|10986.6|563
1581555000000|2020-02-13 00:50:00|10989.5|10988.5|10988|10987|10991.2|10990.2|10985.7|10984.9|695
1581555300000|2020-02-13 00:55:00|10988.1|10987.1|10988.8|10987.8|10989.3|10988.5|10987|10986|616
1581555600000|2020-02-13 01:00:00|10988.7|10987.7|10991.6|10990.9|10992|10991.1|10987.6|10986.8|730
1581555900000|2020-02-13 01:05:00|10991.5|10990.8|10992.6|10991.9|10993.7|10992.9|10990.6|10989.8|709
1581556200000|2020-02-13 01:10:00|10992.7|10992|10991.8|10990.8|10993.2|10992.3|10991.4|10990.5|536
1581556500000|2020-02-13 01:15:00|10991.9|10990.9|10993|10992|10993.6|10992.7|10991.4|10990.4|650
1581556800000|2020-02-13 01:20:00|10992.8|10992.1|10995.1|10994.1|10995.8|10994.8|10991.7|10990.8|635
1581557100000|2020-02-13 01:25:00|10995.2|10994.5|10996.6|10995.6|10998.2|10997.3|10994.7|10993.8|762
1581557400000|2020-02-13 01:30:00|10996.5|10995.8|10994.7|10994|10997|10996|10993.7|10992.9|584
1581557700000|2020-02-13 01:35:00|10994.8|10994.1|10996.1|10995.1|10997.4|10996.4|10994.4|10993.5|677
1581558000000|2020-02-13 01:40:00|10995.9|10995.2|10996.5|10995.5|10996.8|10996|10993.9|10992.9|614
1581558300000|2020-02-13 01:45:00|10996.3|10995.6|10998.3|10997.3|10998.6|10997.7|10996.1|10995.3|652
1581558600000|2020-02-13 01:50:00|10998.2|10997.2|10998.4|10997.4|10999.2|10998.4|10996.5|10995.7|639
1581558900000|2020-02-13 01:55:00|10998.3|10997.3|10995.4|10994.4|10998.3|10997.5|10994.8|10993.9|513
1581559200000|2020-02-13 02:00:00|10995.2|10994.5|10994|10993.3|10996.2|10995.5|10993.2|10992.3|607
1581559500000|2020-02-13 02:05:00|10994.1|10993.4|10996.7|10995.7|10997|10996.2|10994.1|10993.4|556
1581559800000|2020-02-13 02:10:00|10996.6|10995.6|10994.7|10993.7|10996.8|10995.9|10994.6|10993.7|440
1581560100000|2020-02-13 02:15:00|10994.6|10993.6|10996.4|10995.4|10996.8|10995.9|10994.2|10993.3|487
1581560400000|2020-02-13 02:20:00|10996.2|10995.5|10996.6|10995.6|10997|10996.2|10995.2|10994.4|419
1581560700000|2020-02-13 02:25:00|10996.5|10995.5|10997|10996|10997.3|10996.4|10996|10995.2|341
1581561000000|2020-02-13 02:30:00|10996.9|10996.2|10997.6|10996.9|10998.2|10997.2|10996.2|10995.3|363
1581561300000|2020-02-13 02:35:00|10997.8|10996.8|10996.5|10995.8|10998.5|10997.7|10995.7|10994.9|491
1581561600000|2020-02-13 02:40:00|10996.4|10995.7|10996.8|10995.8|10997|10996.1|10995.9|10995|254
1581561900000|2020-02-13 02:45:00|10996.9|10995.9|10995.4|10994.4|10997.1|10996.3|10995.2|10994.3|281
1581562200000|2020-02-13 02:50:00|10995.3|10994.3|10995.2|10994.2|10995.8|10994.8|10995|10994.1|168
1581562500000|2020-02-13 02:55:00|10995|10994.3|10993|10992|10995.4|10994.4|10992.3|10991.4|290
1581562800000|2020-02-13 03:00:00|10993.1|10992.1|10993.7|10993|10994.2|10993.4|10992.8|10991.8|375
1581563100000|2020-02-13 03:05:00|10993.6|10992.9|10992.3|10991.3|10994.3|10993.4|10992.2|10991.3|228
1581563400000|2020-02-13 03:10:00|10992.4|10991.4|10993|10992.3|10993.2|10992.4|10991.6|10990.7|302
1581563700000|2020-02-13 03:15:00|10993.2|10992.2|10992.2|10991.5|10994.1|10993.4|10992.2|10991.3|276
1581564000000|2020-02-13 03:20:00|10992.3|10991.6|10992.3|10991.6|10992.6|10991.8|10991.1|10990.3|352
1581564300000|2020-02-13 03:25:00|10992.4|10991.4|10990|10989.3|10992.5|10991.6|10989.2|10988.4|332
1581564600000|2020-02-13 03:30:00|10990.2|10989.2|10990|10989|10991.2|10990.4|10988.6|10987.9|233
1581564900000|2020-02-13 03:35:00|10989.9|10989.2|10988.3|10987.6|10990.2|10989.3|10988.2|10987.2|272
1581565200000|2020-02-13 03:40:00|10988.4|10987.7|10988|10987.3|10989.8|10989|10987.6|10986.8|388
1581565500000|2020-02-13 03:45:00|10988.1|10987.4|10988.6|10987.9|10989.4|10988.7|10988.1|10987.3|221
1581565800000|2020-02-13 03:50:00|10988.5|10987.8|10986.9|10985.9|10988.6|10987.9|10986.7|10985.9|313
1581566100000|2020-02-13 03:55:00|10987|10986|10986.5|10985.8|10988|10987.2|10985.9|10985|380
1581566400000|2020-02-13 04:00:00|10986.7|10986|10988.5|10987.5|10988.9|10988|10985.8|10985|381
1581566700000|2020-02-13 04:05:00|10988.4|10987.7|10988.8|10988.1|10989.7|10989|10988.3|10987.5|342
1581567000000|2020-02-13 04:10:00|10988.9|10988.2|10988.8|10988.1|10989.4|10988.6|10988.7|10987.8|252
1581567300000|2020-02-13 04:15:00|10988.9|10988.2|10987.8|10986.8|10989.1|10988.2|10987.8|10986.8|261
1581567600000|2020-02-13 04:20:00|10987.9|10986.9|10989.6|10988.9|10989.6|10988.9|10987.7|10986.8|264
1581567900000|2020-02-13 04:25:00|10989.5|10988.8|10987.9|10987.2|10990.2|10989.4|10987.8|10986.9|296
1581568200000|2020-02-13 04:30:00|10988|10987.3|10988.1|10987.1|10988.8|10988|10987.3|10986.5|295
1581568500000|2020-02-13 04:35:00|10988|10987|10989.6|10988.9|10989.8|10989|10987.9|10986.9|226
1581568800000|2020-02-13 04:40:00|10989.5|10988.8|10989|10988|10990.3|10989.5|10988.9|10988|252
1581569100000|2020-02-13 04:45:00|10989.1|10988.1|10988.1|10987.4|10989.3|10988.5|10987.7|10986.9|290
1581569400000|2020-02-13 04:50:00|10988.3|10987.3|10988.3|10987.3|10988.5|10987.7|10987.2|10986.3|316
1581569700000|2020-02-13 04:55:00|10988.4|10987.4|10986.5|10985.8|10988.7|10987.9|10986.3|10985.5|304
1581570000000|2020-02-13 05:00:00|10986.6|10985.9|10987.7|10987|10988.3|10987.5|10986.3|10985.6|400
1581570300000|2020-02-13 05:05:00|10987.8|10987.1|10988.4|10987.7|10989.4|10988.6|10987.5|10986.6|355
1581570600000|2020-02-13 05:10:00|10988.5|10987.8|10988.5|10987.8|10989|10988.3|10988|10987.3|299
1581570900000|2020-02-13 05:15:00|10988.4|10987.7|10988.9|10987.9|10989.2|10988.5|10987.5|10986.8|211
1581571200000|2020-02-13 05:20:00|10988.8|10987.8|10988|10987.3|10989.2|10988.4|10988|10987.1|242
1581571500000|2020-02-13 05:25:00|10987.8|10986.8|10986|10985.3|10987.8|10986.9|10985.9|10985|330
1581571800000|2020-02-13 05:30:00|10986.1|10985.4|10984.7|10983.7|10987.2|10986.5|10984.4|10983.5|452
1581572100000|2020-02-13 05:35:00|10984.8|10984|10984.4|10983.7|10985.8|10984.8|10984.1|10983.3|452
1581572400000|2020-02-13 05:40:00|10984.6|10983.6|10983.4|10982.4|10984.7|10983.8|10983.1|10982.2|366
1581572700000|2020-02-13 05:45:00|10983.3|10982.6|10985.9|10984.9|10986.1|10985.2|10983.1|10982.3|295
1581573000000|2020-02-13 05:50:00|10986.1|10985.1|10984.6|10983.9|10986.1|10985.3|10983.6|10982.9|314
1581573300000|2020-02-13 05:55:00|10984.5|10983.8|10983.1|10982.1|10984.7|10983.9|10982.8|10981.9|232
1581573600000|2020-02-13 06:00:00|10983.2|10982.2|10984.1|10983.1|10985|10984.2|10982.9|10981.9|342
1581573900000|2020-02-13 06:05:00|10984|10983|10984.3|10983.3|10985.4|10984.5|10983.5|10982.6|286
1581574200000|2020-02-13 06:10:00|10984.1|10983.4|10982.1|10981.1|10984.8|10984|10981.7|10980.7|414
1581574500000|2020-02-13 06:15:00|10982.2|10981.2|10979.8|10979.1|10982.3|10981.3|10978.1|10977.1|572
1581574800000|2020-02-13 06:20:00|10979.7|10979|10980.9|10979.9|10981.1|10980.2|10979.5|10978.6|413
1581575100000|2020-02-13 06:25:00|10980.8|10980.2|10982.9|10981.9|10983.3|10982.3|10980.8|10980|363
1581575400000|2020-02-13 06:30:00|10982.8|10981.8|10980.4|10979.7|10982.8|10982|10978.3|10977.4|456
1581575700000|2020-02-13 06:35:00|10980.5|10979.5|10981.2|10980.2|10982|10981.2|10980.1|10979.3|252
1581576000000|2020-02-13 06:40:00|10981.3|10980.3|10981.4|10980.7|10982.4|10981.7|10981.2|10980.3|181
1581576300000|2020-02-13 06:45:00|10981.5|10980.8|10982.3|10981.6|10982.4|10981.6|10980.9|10980.2|233
1581576600000|2020-02-13 06:50:00|10982.2|10981.5|10981.9|10980.9|10982.7|10981.7|10981.2|10980.4|310
1581576900000|2020-02-13 06:55:00|10981.7|10981|10981.8|10980.8|10982.3|10981.4|10981.1|10980.4|214
1581577200000|2020-02-13 07:00:00|10981.9|10980.9|10978.8|10977.8|10982.6|10981.7|10977.9|10977|346
1581577500000|2020-02-13 07:05:00|10978.9|10977.9|10977|10976|10978.9|10977.9|10975.8|10974.9|520
1581577800000|2020-02-13 07:10:00|10976.9|10976.2|10978.6|10977.9|10979.8|10979|10976.9|10975.9|517
1581578100000|2020-02-13 07:15:00|10978.7|10978|10976.9|10976.2|10978.8|10978.1|10976.3|10975.5|409
1581578400000|2020-02-13 07:20:00|10977|10976.3|10976.3|10975.6|10978|10977.2|10975.3|10974.3|490
1581578700000|2020-02-13 07:25:00|10976.2|10975.5|10981.9|10980.9|10983|10982.3|10975.4|10974.6|451
1581579000000|2020-02-13 07:30:00|10981.8|10980.8|10984.7|10984|10985.6|10984.7|10981.1|10980.3|691
1581579300000|2020-02-13 07:35:00|10984.8|10983.8|10984.2|10983.2|10985.2|10984.3|10983.2|10982.5|557
1581579600000|2020-02-13 07:40:00|10984|10983.3|10980.3|10979.6|10984|10983.3|10979.9|10979|434
1581579900000|2020-02-13 07:45:00|10980.2|10979.5|10979.2|10978.5|10980.6|10979.8|10977.9|10977.1|469
1581580200000|2020-02-13 07:50:00|10979.1|10978.4|10976.3|10975.6|10979.9|10979.2|10976.2|10975.5|441
1581580500000|2020-02-13 07:55:00|10976.2|10975.5|10973.3|10972.6|10978.9|10978.1|10972.2|10971.2|716
1581580800000|2020-02-13 08:00:00|10973.4|10972.7|10974.3|10973.6|10976.4|10975.5|10972|10971.3|935
1581581100000|2020-02-13 08:05:00|10974.5|10973.5|10977.7|10977|10978.4|10977.6|10974|10973.3|787
1581581400000|2020-02-13 08:10:00|10977.6|10976.9|10973.9|10973.2|10977.7|10977|10973.6|10972.9|471
1581581700000|2020-02-13 08:15:00|10973.8|10973.1|10975.2|10974.5|10975.8|10975|10973.3|10972.5|454
1581582000000|2020-02-13 08:20:00|10975.1|10974.4|10978.4|10977.7|10979.9|10979.1|10974.4|10973.6|583
1581582300000|2020-02-13 08:25:00|10978.3|10977.6|10975.8|10975.1|10979.3|10978.6|10975.4|10974.6|476
1581582600000|2020-02-13 08:30:00|10975.7|10975|10978.8|10978.1|10979.7|10979|10975.5|10974.8|606
1581582900000|2020-02-13 08:35:00|10978.9|10978.2|10977.8|10977.1|10979.5|10978.8|10977.4|10976.6|526
1581583200000|2020-02-13 08:40:00|10977.9|10977.2|10975.5|10974.8|10977.9|10977.2|10974.4|10973.7|475
1581583500000|2020-02-13 08:45:00|10975.6|10974.9|10977.8|10977.1|10978.2|10977.5|10974.5|10973.8|476
1581583800000|2020-02-13 08:50:00|10977.7|10977|10977.6|10976.9|10979.2|10978.3|10977.1|10976.3|412
1581584100000|2020-02-13 08:55:00|10977.5|10976.8|10976.8|10975.8|10978.2|10977.4|10976|10975.2|417
1581584400000|2020-02-13 09:00:00|10976.7|10976|10977.8|10977.1|10977.9|10977.2|10975.7|10974.9|364
1581584700000|2020-02-13 09:05:00|10978|10977.3|10978.1|10977.4|10981.3|10980.5|10977.8|10977.1|441
1581585000000|2020-02-13 09:10:00|10978|10977.3|10978.6|10977.9|10980.8|10980.1|10977.6|10976.9|364
1581585300000|2020-02-13 09:15:00|10978.5|10977.8|10976.3|10975.6|10978.7|10978|10974.4|10973.7|474
1581585600000|2020-02-13 09:20:00|10976.4|10975.7|10976.6|10975.6|10979|10978.2|10976.4|10975.5|413
1581585900000|2020-02-13 09:25:00|10976.5|10975.5|10975.4|10974.7|10976.5|10975.7|10973.8|10973.1|407
1581586200000|2020-02-13 09:30:00|10975.5|10974.8|10976.9|10976.2|10977.9|10977.1|10975.4|10974.7|342
1581586500000|2020-02-13 09:35:00|10976.8|10976.1|10978.2|10977.5|10978.2|10977.5|10976.8|10976.1|236
1581586800000|2020-02-13 09:40:00|10978.4|10977.7|10978.4|10977.7|10979.1|10978.3|10977.7|10976.8|297
1581587100000|2020-02-13 09:45:00|10978.5|10977.8|10977.2|10976.5|10979|10978.2|10976.8|10976.1|332
1581587400000|2020-02-13 09:50:00|10977.3|10976.6|10973|10972|10978.2|10977.3|10972|10971.2|735
1581587700000|2020-02-13 09:55:00|10972.8|10972.1|10974|10973.3|10975|10974.3|10972.1|10971.3|436
1581588000000|2020-02-13 10:00:00|10973.8|10973.1|10969.7|10969|10973.8|10973.1|10967.8|10966.8|825
1581588300000|2020-02-13 10:05:00|10969.9|10968.9|10965.6|10964.9|10970.3|10969.6|10965.4|10964.6|724
1581588600000|2020-02-13 10:10:00|10965.5|10964.8|10965.6|10964.9|10966|10965.3|10962.4|10961.4|931
1581588900000|2020-02-13 10:15:00|10965.7|10965|10969.1|10968.4|10969.2|10968.5|10965.3|10964.5|490
1581589200000|2020-02-13 10:20:00|10969|10968.3|10970|10969.3|10970.4|10969.6|10967.7|10967|342
1581589500000|2020-02-13 10:25:00|10970.1|10969.4|10972.8|10972.1|10974.8|10974.1|10969.9|10969.2|608
1581589800000|2020-02-13 10:30:00|10972.7|10972|10969.2|10968.5|10973|10972.1|10967.5|10966.5|598
1581590100000|2020-02-13 10:35:00|10969.3|10968.6|10970.3|10969.6|10970.6|10969.7|10968.4|10967.5|328
1581590400000|2020-02-13 10:40:00|10970.4|10969.7|10970.2|10969.5|10971.8|10971.1|10969.5|10968.7|407
1581590700000|2020-02-13 10:45:00|10970.3|10969.6|10969.4|10968.4|10971.1|10970.4|10968.7|10967.9|413
1581591000000|2020-02-13 10:50:00|10969.2|10968.5|10970.8|10970.1|10971.4|10970.7|10968.4|10967.5|383
1581591300000|2020-02-13 10:55:00|10970.7|10970|10969.9|10969.2|10971|10970.3|10969.1|10968.3|341
1581591600000|2020-02-13 11:00:00|10969.8|10969.1|10971|10970.3|10971.2|10970.4|10968.8|10968.1|538
1581591900000|2020-02-13 11:05:00|10970.9|10970.2|10971.7|10970.7|10972.1|10971.3|10969.7|10969|509
1581592200000|2020-02-13 11:10:00|10971.6|10970.9|10970|10969.3|10972.1|10971.4|10969.2|10968.5|435
1581592500000|2020-02-13 11:15:00|10969.9|10969.2|10970.9|10970.2|10971.7|10971|10969.3|10968.6|356
1581592800000|2020-02-13 11:20:00|10970.8|10970.1|10971.6|10970.9|10972.2|10971.4|10970.2|10969.5|362
1581593100000|2020-02-13 11:25:00|10971.5|10970.8|10967.2|10966.5|10971.7|10970.9|10966|10965.3|617
1581593400000|2020-02-13 11:30:00|10967.1|10966.4|10966.7|10966|10967.1|10966.4|10965.6|10964.9|486
1581593700000|2020-02-13 11:35:00|10966.9|10965.9|10968.2|10967.5|10969.1|10968.3|10966.6|10965.8|683
1581594000000|2020-02-13 11:40:00|10968.3|10967.6|10968.5|10967.5|10969.6|10968.9|10967.8|10967|345
1581594300000|2020-02-13 11:45:00|10968.4|10967.4|10970.3|10969.3|10970.5|10969.7|10967.1|10966.4|480
1581594600000|2020-02-13 11:50:00|10970.1|10969.4|10972.3|10971.6|10973.2|10972.5|10969.7|10968.9|560
1581594900000|2020-02-13 11:55:00|10972.2|10971.5|10971|10970.3|10973|10972.3|10970.7|10970|647
1581595200000|2020-02-13 12:00:00|10971.1|10970.4|10973.5|10972.8|10973.7|10972.8|10970.8|10970|558
1581595500000|2020-02-13 12:05:00|10973.7|10973|10974.1|10973.1|10975.3|10974.4|10972.6|10971.9|500
1581595800000|2020-02-13 12:10:00|10974|10973.3|10972|10971.3|10974.2|10973.4|10971.2|10970.5|549
1581596100000|2020-02-13 12:15:00|10971.9|10971.2|10968.5|10967.8|10972.1|10971.4|10967.6|10966.9|456
1581596400000|2020-02-13 12:20:00|10968.6|10967.9|10968.1|10967.4|10969.4|10968.7|10967.8|10967.1|365
1581596700000|2020-02-13 12:25:00|10968|10967.3|10968.5|10967.8|10969.2|10968.5|10967.8|10967|316
1581597000000|2020-02-13 12:30:00|10968.7|10968|10968.1|10967.1|10969.7|10968.8|10967.9|10967.1|357
1581597300000|2020-02-13 12:35:00|10967.9|10967.2|10967.9|10967.2|10969.2|10968.5|10967.7|10967|445
1581597600000|2020-02-13 12:40:00|10967.8|10967.1|10969.4|10968.7|10970.3|10969.6|10967.5|10966.8|411
1581597900000|2020-02-13 12:45:00|10969.3|10968.6|10968|10967.3|10969.7|10968.9|10967.5|10966.6|434
1581598200000|2020-02-13 12:50:00|10967.9|10967.2|10969.7|10969|10970.1|10969.4|10967.9|10967.1|325
1581598500000|2020-02-13 12:55:00|10969.8|10969.1|10972.4|10971.7|10972.6|10971.9|10969.2|10968.4|540
1581598800000|2020-02-13 13:00:00|10972.3|10971.6|10972.8|10972.1|10973.6|10972.9|10971|10970.3|460
1581599100000|2020-02-13 13:05:00|10972.9|10972.2|10970.9|10970.2|10974.1|10973.4|10970.6|10969.9|392
1581599400000|2020-02-13 13:10:00|10971|10970.3|10970.8|10970.1|10972.9|10972.1|10970.7|10969.9|386
1581599700000|2020-02-13 13:15:00|10970.9|10970.2|10970.4|10969.7|10971.5|10970.8|10968.7|10968|413
1581600000000|2020-02-13 13:20:00|10971.3|10970.6|10972.2|10971.5|10973|10972.3|10970.5|10969.8|369
1581600300000|2020-02-13 13:25:00|10972.3|10971.6|10975.8|10970.8|10976.5|10973.9|10972.1|10970.3|479
1581600600000|2020-02-13 13:30:00|10975.3|10970.3|10974.9|10974.2|10977.8|10976.8|10974.4|10969.8|740
1581600900000|2020-02-13 13:35:00|10975|10974.3|10973.7|10973|10975.7|10975|10973.1|10972.4|547
1581601200000|2020-02-13 13:40:00|10973.8|10973.1|10975.1|10974.4|10975.3|10974.6|10973.6|10972.9|357
1581601500000|2020-02-13 13:45:00|10975|10974.3|10973.9|10973.2|10975.1|10974.4|10972.6|10971.8|395
1581601800000|2020-02-13 13:50:00|10974|10973.3|10978.8|10978.1|10979.7|10979|10974|10973.3|538
1581602100000|2020-02-13 13:55:00|10978.7|10978|10975.7|10974.7|10979|10978.3|10975.5|10974.7|315
1581602400000|2020-02-13 14:00:00|10975.8|10975|10977.6|10976.6|10980.1|10979.2|10974.6|10973.9|557
1581602700000|2020-02-13 14:05:00|10977.4|10976.7|10981.2|10980.5|10981.9|10981.1|10977.4|10976.6|523
1581603000000|2020-02-13 14:10:00|10981.1|10980.4|10981|10980.3|10983.9|10983.2|10979.8|10979.1|545
1581603300000|2020-02-13 14:15:00|10980.8|10980.1|10979.9|10979.2|10981.7|10980.9|10979.4|10978.5|340
1581603600000|2020-02-13 14:20:00|10980|10979.3|10979.7|10979|10980.4|10979.7|10978.5|10977.6|290
1581603900000|2020-02-13 14:25:00|10979.8|10979.1|10979.1|10978.4|10980.6|10979.9|10978.9|10978.2|279
1581604200000|2020-02-13 14:30:00|10979|10978.3|10981.6|10980.9|10983.3|10982.6|10976.7|10976|1141
1581604500000|2020-02-13 14:35:00|10981.7|10981|10979.1|10978.4|10983.2|10982.5|10978.8|10978|726
1581604800000|2020-02-13 14:40:00|10979.3|10978.6|10982.3|10981.6|10982.6|10981.8|10978.7|10978|827
1581605100000|2020-02-13 14:45:00|10982.4|10981.7|10982.8|10982.1|10985.5|10984.8|10981.2|10980.3|772
1581605400000|2020-02-13 14:50:00|10982.9|10982.2|10984.9|10984.2|10985.4|10984.5|10982.6|10981.7|606
1581605700000|2020-02-13 14:55:00|10985|10984.3|10973.4|10972.4|10985.4|10984.7|10971.4|10970.4|943
1581606000000|2020-02-13 15:00:00|10973.6|10972.6|10966.5|10965.8|10975.7|10974.7|10965.9|10965.1|1480
1581606300000|2020-02-13 15:05:00|10966.6|10965.6|10972.8|10972.1|10973.4|10972.6|10965.1|10964.3|1125
1581606600000|2020-02-13 15:10:00|10972.7|10972|10973.6|10972.9|10974.9|10974.2|10971.5|10970.5|787
1581606900000|2020-02-13 15:15:00|10973.7|10973|10973|10972.3|10974.5|10973.8|10970.3|10969.5|717
1581607200000|2020-02-13 15:20:00|10973.1|10972.4|10973.6|10972.9|10975|10974.3|10971.6|10970.7|782
1581607500000|2020-02-13 15:25:00|10973.7|10973|10972.8|10972.1|10975|10974.2|10970.8|10970|742
1581607800000|2020-02-13 15:30:00|10973|10972|10970.2|10969.2|10973.2|10972.5|10966.5|10965.7|843
1581608100000|2020-02-13 15:35:00|10970.3|10969.3|10967.3|10966.6|10970.6|10969.9|10966.6|10965.8|919
1581608400000|2020-02-13 15:40:00|10967.2|10966.5|10969.3|10968.3|10971.4|10970.5|10966.8|10966|707
1581608700000|2020-02-13 15:45:00|10969.4|10968.4|10970.9|10970.2|10972.9|10972|10969.1|10968.2|703
1581609000000|2020-02-13 15:50:00|10971.4|10970.4|10978.9|10978.2|10979.1|10978.4|10971|10970.3|717
1581609300000|2020-02-13 15:55:00|10978.8|10978.1|10980.5|10979.8|10982.7|10981.9|10977.2|10976.5|771
1581609600000|2020-02-13 16:00:00|10980.4|10979.7|10983|10982.3|10984.1|10983.4|10979.7|10979|777
1581609900000|2020-02-13 16:05:00|10983.1|10982.4|10981.5|10980.8|10983.5|10982.8|10981.3|10980.6|481
1581610200000|2020-02-13 16:10:00|10981.6|10980.9|10980.5|10979.8|10982.9|10982|10980.1|10979.4|449
1581610500000|2020-02-13 16:15:00|10980.4|10979.7|10981.5|10980.8|10981.6|10980.8|10977.7|10977|434
1581610800000|2020-02-13 16:20:00|10981.4|10980.7|10982.1|10981.4|10983|10982.1|10981.2|10980.5|443
1581611100000|2020-02-13 16:25:00|10982|10981.3|10984.2|10983.5|10985|10984.2|10981.6|10980.7|476
1581611400000|2020-02-13 16:30:00|10984.1|10983.4|10985.3|10984.6|10985.8|10985|10983.8|10983.1|482
1581611700000|2020-02-13 16:35:00|10985.4|10984.7|10984.6|10983.9|10987.3|10986.5|10983.7|10983|571
1581612000000|2020-02-13 16:40:00|10984.7|10984|10984.2|10983.5|10985.7|10985|10982.9|10982.2|531
1581612300000|2020-02-13 16:45:00|10984.3|10983.6|10982.3|10981.6|10984.5|10983.7|10980.8|10980|532
1581612600000|2020-02-13 16:50:00|10982.4|10981.7|10980.9|10980.2|10983|10982.2|10980.8|10979.9|397
1581612900000|2020-02-13 16:55:00|10980.8|10980.1|10982.5|10981.8|10982.9|10982.1|10980.7|10980|261
1581613200000|2020-02-13 17:00:00|10982.4|10981.7|10982|10981.3|10983.4|10982.6|10981.8|10981.1|382
1581613500000|2020-02-13 17:05:00|10981.9|10981.2|10983.5|10982.5|10983.8|10982.9|10980.8|10979.9|380
1581613800000|2020-02-13 17:10:00|10983.4|10982.4|10982.4|10981.4|10983.7|10983|10981.7|10980.9|459
1581614100000|2020-02-13 17:15:00|10982.5|10981.5|10982.8|10982.1|10983.7|10982.8|10982.1|10981.2|353
1581614400000|2020-02-13 17:20:00|10983|10982|10982.3|10981.3|10983.4|10982.5|10981.4|10980.5|418
1581614700000|2020-02-13 17:25:00|10982.2|10981.2|10981.7|10981|10983.1|10982.3|10980.5|10979.6|279
1581615000000|2020-02-13 17:30:00|10981.8|10980.8|10981.9|10981.2|10982.5|10981.7|10980.9|10980|360
1581615300000|2020-02-13 17:35:00|10982|10981.3|10979.2|10978.2|10982|10981.3|10979.2|10978.2|443
1581615600000|2020-02-13 17:40:00|10979.3|10978.3|10979.8|10978.8|10980.6|10979.7|10978.7|10977.8|270
1581615900000|2020-02-13 17:45:00|10979.7|10979|10979.8|10979.1|10980.7|10979.9|10979.1|10978.1|390
1581616200000|2020-02-13 17:50:00|10979.9|10979.2|10980.9|10980.2|10981.9|10981.2|10979.8|10979.1|260
1581616500000|2020-02-13 17:55:00|10981.1|10980.4|10977.2|10976.5|10981.6|10980.7|10975.9|10975.2|605
1581616800000|2020-02-13 18:00:00|10977|10976.3|10976.8|10976.1|10977.5|10976.6|10974.6|10973.9|716
1581617100000|2020-02-13 18:05:00|10976.9|10976.2|10976.6|10975.6|10978.2|10977.3|10976.3|10975.3|546
1581617400000|2020-02-13 18:10:00|10976.7|10975.7|10975.9|10974.9|10977.9|10977|10975|10974.1|412
1581617700000|2020-02-13 18:15:00|10975.8|10975.1|10978.8|10978.1|10978.9|10978.1|10974.7|10974|343
1581618000000|2020-02-13 18:20:00|10978.7|10978|10979.7|10979|10980.5|10979.7|10978.3|10977.4|354
1581618300000|2020-02-13 18:25:00|10979.8|10979.1|10980.5|10979.8|10981.1|10980.4|10979.7|10978.8|308
1581618600000|2020-02-13 18:30:00|10980.4|10979.7|10981.7|10981|10981.9|10981|10980.1|10979.3|277
1581618900000|2020-02-13 18:35:00|10981.6|10980.9|10981.5|10980.8|10982.5|10981.7|10981.3|10980.5|183
1581619200000|2020-02-13 18:40:00|10981.6|10980.9|10981.5|10980.8|10982.8|10982|10981.2|10980.5|186
1581619500000|2020-02-13 18:45:00|10981.6|10980.9|10983.3|10982.6|10983.5|10982.6|10981.6|10980.7|385
1581619800000|2020-02-13 18:50:00|10983.2|10982.5|10982.2|10981.5|10983.5|10982.6|10981.7|10980.8|322
1581620100000|2020-02-13 18:55:00|10982.5|10981.8|10982|10981.3|10982.7|10982|10981.4|10980.7|215
1581620400000|2020-02-13 19:00:00|10982.1|10981.4|10984|10983|10984.4|10983.4|10981.5|10980.5|350
1581620700000|2020-02-13 19:05:00|10983.9|10982.9|10982.2|10981.2|10985.6|10984.7|10981.8|10981|419
1581621000000|2020-02-13 19:10:00|10982.1|10981.4|10981.5|10980.8|10983|10982.2|10980.5|10979.6|383
1581621300000|2020-02-13 19:15:00|10981.7|10980.7|10980.6|10979.6|10982|10981.1|10979.7|10978.8|368
1581621600000|2020-02-13 19:20:00|10980.5|10979.5|10978.5|10977.8|10981.4|10980.5|10978.5|10977.7|404
1581621900000|2020-02-13 19:25:00|10978.6|10977.9|10979.9|10979.2|10980.1|10979.4|10977.9|10977.1|422
1581622200000|2020-02-13 19:30:00|10980|10979.3|10980.6|10979.9|10981.6|10980.9|10979.9|10979.1|350
1581622500000|2020-02-13 19:35:00|10980.7|10980|10981.7|10981|10981.8|10981|10980.3|10979.4|200
1581622800000|2020-02-13 19:40:00|10981.6|10980.9|10979.9|10979.2|10982.4|10981.5|10979.7|10978.8|247
1581623100000|2020-02-13 19:45:00|10980|10979.3|10979.8|10979.1|10980.3|10979.4|10979.3|10978.3|288
1581623400000|2020-02-13 19:50:00|10979.9|10979.2|10980.9|10980.2|10981.2|10980.5|10979.8|10979|224
1581623700000|2020-02-13 19:55:00|10981|10980.3|10981.2|10980.5|10983.2|10982.3|10980.6|10979.9|315
1581624000000|2020-02-13 20:00:00|10981.1|10980.4|10977.6|10976.6|10983|10982.2|10977.2|10976.2|681
1581624300000|2020-02-13 20:05:00|10977.7|10976.7|10980.8|10980.1|10981.1|10980.2|10977.6|10976.6|554
1581624600000|2020-02-13 20:10:00|10980.7|10980|10978.7|10977.7|10981.5|10980.6|10978.2|10977.4|408
1581624900000|2020-02-13 20:15:00|10978.8|10977.8|10980.2|10979.5|10980.4|10979.6|10977.4|10976.7|515
1581625200000|2020-02-13 20:20:00|10980.3|10979.6|10980.8|10979.8|10981.3|10980.5|10979.9|10979|394
1581625500000|2020-02-13 20:25:00|10981|10980.1|10980.3|10979.6|10981.4|10980.5|10979.4|10978.6|426
1581625800000|2020-02-13 20:30:00|10980.4|10979.4|10979|10978.3|10981.1|10980.3|10978.3|10977.5|481
1581626100000|2020-02-13 20:35:00|10979.2|10978.2|10978.7|10977.7|10980|10979.1|10978.5|10977.6|441
1581626400000|2020-02-13 20:40:00|10978.8|10977.8|10978.2|10977.5|10979.6|10978.6|10978|10977.1|290
1581626700000|2020-02-13 20:45:00|10978.4|10977.4|10978.9|10977.9|10979.4|10978.4|10977.4|10976.6|346
1581627000000|2020-02-13 20:50:00|10978.5|10977.8|10979.7|10978.7|10980.9|10979.9|10978.3|10977.6|389
1581627300000|2020-02-13 20:55:00|10979.4|10978.6|10978.7|10978|10980.1|10979.3|10978|10977.3|382
1581627600000|2020-02-13 21:00:00|10978.6|10977.9|10978.7|10978|10979.6|10978.7|10978.6|10977.8|294
1581627900000|2020-02-13 21:05:00|10978.8|10977.8|10979.1|10978.1|10979.7|10978.7|10978.2|10977.2|232
1581628200000|2020-02-13 21:10:00|10979.2|10978.2|10980.1|10979.4|10980.9|10980|10979|10978|142
1581628500000|2020-02-13 21:15:00|10980|10979.3|10980.8|10979.8|10980.9|10980.1|10980|10979.1|94
1581628800000|2020-02-13 21:20:00|10980.7|10980|10981.7|10980.7|10981.9|10981.1|10980|10979.3|161
1581629100000|2020-02-13 21:25:00|10981.6|10980.6|10981.7|10980.7|10982|10981|10981.3|10980.4|117
1581629400000|2020-02-13 21:30:00|10981.8|10980.8|10981.9|10980.9|10982.1|10981.4|10981.6|10980.6|152
1581629700000|2020-02-13 21:35:00|10982|10981|10983|10982|10983|10982.2|10981.5|10980.7|186
1581630000000|2020-02-13 21:40:00|10982.9|10981.9|10982.5|10981.5|10983|10982.2|10982.1|10981.1|176
1581630300000|2020-02-13 21:45:00|10982.3|10981.6|10983|10982|10983.2|10982.3|10982.3|10981.3|322
1581630600000|2020-02-13 21:50:00|10982.9|10981.9|10983.1|10982.1|10983.2|10982.2|10982.7|10981.9|290
1581630900000|2020-02-13 21:55:00|10983|10982|10983.6|10981.5|10984.1|10983.1|10983|10981|267
1581631200000|2020-02-13 22:00:00|10983.8|10981.6|10983.3|10980.2|10984.5|10981.7|10982.3|10979.8|56
1581631500000|2020-02-13 22:05:00|10983.4|10980.4|10983.1|10980.5|10984.3|10981.6|10982.3|10979.8|451
1581631800000|2020-02-13 22:10:00|10983|10980.7|10982.2|10980.5|10984.4|10981.8|10981.8|10980|910
1581632100000|2020-02-13 22:15:00|10982|10980.4|10983.1|10980.1|10983.5|10981.2|10981.4|10979.5|1224
1581632400000|2020-02-13 22:20:00|10983|10980.2|10982.1|10980|10983.7|10981|10981.9|10979.7|2120
1581632700000|2020-02-13 22:25:00|10982.2|10979.8|10982.5|10979.9|10982.8|10980.1|10981.9|10979.6|1505
1581633000000|2020-02-13 22:30:00|10982.7|10979.7|10982|10980.4|10983|10980.7|10981.8|10979.5|1005
1581633300000|2020-02-13 22:35:00|10982.1|10980.3|10983.3|10981.8|10983.7|10982.2|10982|10980.2|800
1581633600000|2020-02-13 22:40:00|10983.4|10981.7|10982.3|10980.9|10983.8|10982.1|10981.8|10980.4|401
1581633900000|2020-02-13 22:45:00|10982.4|10980.7|10982.6|10980.6|10983.3|10981.4|10982.1|10980.6|350
1581634200000|2020-02-13 22:50:00|10982.5|10980.7|10983.1|10981.7|10983.3|10982.1|10982.1|10980.6|621
1581634500000|2020-02-13 22:55:00|10983.2|10981.8|10982.5|10981.1|10983.3|10982.2|10982|10980.6|1143
1581634800000|2020-02-13 23:00:00|10982.6|10981.2|10981.7|10980.7|10982.7|10981.5|10981.7|10980.7|476
1581635100000|2020-02-13 23:05:00|10981.6|10980.6|10981|10980|10981.9|10980.9|10980.9|10979.9|235
1581635400000|2020-02-13 23:10:00|10981.1|10980.1|10979.6|10978.6|10981.3|10980.3|10979.5|10978.5|247
1581635700000|2020-02-13 23:15:00|10979.7|10978.7|10977.3|10976.6|10980|10979|10977.3|10976.4|405
1581636000000|2020-02-13 23:20:00|10977.2|10976.5|10978.1|10977.1|10978.6|10977.6|10977.2|10976.4|259
1581636300000|2020-02-13 23:25:00|10978|10977|10979|10978|10979.4|10978.4|10977.3|10976.3|287
1581636600000|2020-02-13 23:30:00|10979.1|10978.1|10979.1|10978.1|10980.6|10979.6|10978.8|10977.8|316
1581636900000|2020-02-13 23:35:00|10979.2|10978.2|10979.2|10978.2|10980|10979|10978.9|10977.9|297
1581637200000|2020-02-13 23:40:00|10979.3|10978.3|10978.1|10977.1|10979.5|10978.5|10973.5|10972.5|591
1581637500000|2020-02-13 23:45:00|10978.2|10977.2|10975.6|10974.6|10978.7|10977.7|10975.2|10974.4|469
1581637800000|2020-02-13 23:50:00|10975.5|10974.9|10975.9|10974.9|10977.5|10976.5|10975.4|10974.5|472
1581638100000|2020-02-13 23:55:00|10976|10975|10977.4|10976.4|10977.6|10976.7|10975.8|10974.8|356
1581638400000|2020-02-14 00:00:00|10977.6|10976.9|10977.7|10977|10980.7|10979.7|10977.4|10976.5|705
1581638700000|2020-02-14 00:05:00|10977.8|10977.1|10978.1|10977.1|10979.9|10979.1|10976.9|10976.1|483
1581639000000|2020-02-14 00:10:00|10978|10977|10979.2|10978.5|10979.6|10978.7|10977|10976|427
1581639300000|2020-02-14 00:15:00|10979.1|10978.4|10978.3|10977.3|10980.8|10979.9|10977.7|10976.8|475
1581639600000|2020-02-14 00:20:00|10978.4|10977.4|10978.9|10977.9|10979.4|10978.6|10977.6|10976.8|427
1581639900000|2020-02-14 00:25:00|10978.8|10978.1|10980.7|10979.7|10981.5|10980.8|10975.7|10974.7|610
1581640200000|2020-02-14 00:30:00|10980.6|10979.6|10980.6|10979.9|10981.7|10980.8|10979.2|10978.4|550
1581640500000|2020-02-14 00:35:00|10980.4|10979.7|10981|10980.3|10982|10981.2|10979.6|10978.9|418
1581640800000|2020-02-14 00:40:00|10980.9|10980.2|10980.4|10979.4|10981.1|10980.4|10979.4|10978.6|288
1581641100000|2020-02-14 00:45:00|10980.5|10979.5|10981.7|10981|10982.6|10981.6|10980.1|10979.3|419
1581641400000|2020-02-14 00:50:00|10981.8|10980.8|10984.6|10983.6|10985.7|10984.8|10979.9|10978.9|841
1581641700000|2020-02-14 00:55:00|10984.5|10983.5|10986.4|10985.7|10987.6|10986.9|10983.4|10982.5|761
1581642000000|2020-02-14 01:00:00|10986.3|10985.6|10984.9|10984.2|10987.2|10986.5|10984.1|10983.2|784
1581642300000|2020-02-14 01:05:00|10984.8|10984.1|10982.6|10981.9|10985|10984.1|10980.5|10979.7|529
1581642600000|2020-02-14 01:10:00|10982.7|10982|10979.5|10978.5|10982.8|10982|10978.7|10977.7|486
1581642900000|2020-02-14 01:15:00|10979.6|10978.6|10978.9|10978.2|10980.3|10979.3|10976.7|10975.8|720
1581643200000|2020-02-14 01:20:00|10978.8|10978.1|10980.5|10979.8|10980.8|10979.9|10978.6|10977.8|385
1581643500000|2020-02-14 01:25:00|10980.4|10979.7|10980.6|10979.9|10980.7|10980|10978.7|10978|405
1581643800000|2020-02-14 01:30:00|10980.7|10980|10980.9|10979.9|10981.1|10980.3|10979.2|10978.4|496
1581644100000|2020-02-14 01:35:00|10980.8|10979.8|10983.7|10983|10984.7|10983.9|10980.3|10979.5|585
1581644400000|2020-02-14 01:40:00|10983.8|10983.1|10982.5|10981.8|10984.5|10983.8|10982.4|10981.6|489
1581644700000|2020-02-14 01:45:00|10982.6|10981.9|10981.5|10980.8|10983.3|10982.5|10980.7|10980|375
1581645000000|2020-02-14 01:50:00|10981.6|10980.9|10981|10980.3|10982.3|10981.6|10980.7|10980|376
1581645300000|2020-02-14 01:55:00|10980.9|10980.2|10982|10981|10982.7|10981.8|10980.8|10979.9|329
1581645600000|2020-02-14 02:00:00|10981.9|10980.9|10981.3|10980.6|10982.2|10981.4|10980.8|10980|348
1581645900000|2020-02-14 02:05:00|10981.4|10980.7|10980.7|10980|10982.6|10981.9|10979.7|10978.8|394
1581646200000|2020-02-14 02:10:00|10980.6|10979.9|10981.6|10980.6|10982.6|10981.8|10980|10979.1|405
1581646500000|2020-02-14 02:15:00|10981.5|10980.8|10983.1|10982.4|10983.7|10982.8|10981.5|10980.7|406
1581646800000|2020-02-14 02:20:00|10983.2|10982.5|10983.4|10982.4|10983.8|10983.1|10982.4|10981.7|435
1581647100000|2020-02-14 02:25:00|10983.5|10982.5|10983.6|10982.6|10984.7|10983.9|10983.3|10982.4|388
1581647400000|2020-02-14 02:30:00|10983.5|10982.5|10984.7|10984|10986|10985.3|10981.7|10980.7|510
1581647700000|2020-02-14 02:35:00|10984.8|10984.1|10983.9|10982.9|10985.7|10984.9|10983.2|10982.3|460
1581648000000|2020-02-14 02:40:00|10983.8|10982.8|10984.6|10983.6|10984.8|10983.9|10983.1|10982.4|248
1581648300000|2020-02-14 02:45:00|10984.5|10983.8|10984|10983.3|10984.6|10983.8|10983.3|10982.4|150
1581648600000|2020-02-14 02:50:00|10983.9|10983.2|10985.9|10984.9|10986.4|10985.6|10983.9|10983.2|368
1581648900000|2020-02-14 02:55:00|10985.8|10984.8|10987.2|10986.2|10987.2|10986.2|10985.2|10984.4|434
1581649200000|2020-02-14 03:00:00|10987.1|10986.1|10988.8|10988.1|10991.8|10990.8|10986.7|10985.9|631
1581649500000|2020-02-14 03:05:00|10988.9|10988.2|10987|10986.3|10989|10988.2|10986.7|10985.9|410
1581649800000|2020-02-14 03:10:00|10986.9|10986.2|10986.8|10985.8|10987.7|10986.8|10986.6|10985.8|258
1581650100000|2020-02-14 03:15:00|10986.9|10985.9|10986.5|10985.5|10987.3|10986.6|10985.1|10984.4|275
1581650400000|2020-02-14 03:20:00|10986.3|10985.6|10987.6|10986.6|10988|10987.3|10985.6|10984.7|291
1581650700000|2020-02-14 03:25:00|10987.4|10986.7|10985.7|10985|10987.5|10986.8|10985.5|10984.7|250
1581651000000|2020-02-14 03:30:00|10985.8|10984.8|10986.5|10985.8|10987.1|10986.1|10985.6|10984.8|248
1581651300000|2020-02-14 03:35:00|10986.6|10985.9|10985.8|10984.8|10986.7|10985.9|10985.5|10984.7|288
1581651600000|2020-02-14 03:40:00|10985.9|10984.9|10985.5|10984.5|10986.2|10985.3|10985|10984.3|257
1581651900000|2020-02-14 03:45:00|10985.4|10984.7|10983.9|10983.2|10986|10985.1|10983.9|10983.1|210
1581652200000|2020-02-14 03:50:00|10984|10983.3|10982.9|10981.9|10984.7|10983.9|10982.6|10981.7|329
1581652500000|2020-02-14 03:55:00|10982.7|10982|10984.5|10983.8|10984.7|10983.9|10982.7|10981.8|225
1581652800000|2020-02-14 04:00:00|10984.4|10983.7|10981.4|10980.4|10984.5|10983.8|10981.1|10980.3|292
1581653100000|2020-02-14 04:05:00|10981.2|10980.5|10982.6|10981.6|10982.6|10981.8|10980.9|10980.1|267
1581653400000|2020-02-14 04:10:00|10982.5|10981.5|10982.9|10982.2|10983|10982.3|10982.2|10981.3|256
1581653700000|2020-02-14 04:15:00|10983|10982.3|10981.1|10980.4|10983|10982.3|10980.8|10980|246
1581654000000|2020-02-14 04:20:00|10981.2|10980.5|10980.7|10979.7|10981.6|10980.8|10980|10979.1|367
1581654300000|2020-02-14 04:25:00|10980.5|10979.8|10982.5|10981.5|10982.5|10981.7|10980.4|10979.6|202
1581654600000|2020-02-14 04:30:00|10982.7|10981.7|10982.9|10982.2|10983.5|10982.7|10982.3|10981.3|232
1581654900000|2020-02-14 04:35:00|10983|10982.3|10982.1|10981.4|10983.3|10982.5|10981.9|10981.1|172
1581655200000|2020-02-14 04:40:00|10982.3|10981.3|10982.1|10981.4|10982.7|10981.8|10981.9|10981.1|209
1581655500000|2020-02-14 04:45:00|10982.2|10981.5|10980.2|10979.5|10982.4|10981.6|10980.1|10979.4|267
1581655800000|2020-02-14 04:50:00|10980.3|10979.6|10979.2|10978.5|10980.5|10979.7|10979|10978.2|242
1581656100000|2020-02-14 04:55:00|10979.1|10978.4|10978.8|10977.8|10980.1|10979.3|10978.3|10977.4|337
1581656400000|2020-02-14 05:00:00|10978.9|10977.9|10979.4|10978.4|10980.7|10979.8|10978.5|10977.6|337
1581656700000|2020-02-14 05:05:00|10979.5|10978.5|10980.6|10979.9|10981.7|10980.8|10978.6|10977.7|310
1581657000000|2020-02-14 05:10:00|10980.5|10979.8|10980.4|10979.7|10980.8|10980|10980.1|10979.2|173
1581657300000|2020-02-14 05:15:00|10980.5|10979.8|10981.2|10980.2|10981.6|10980.8|10980|10979.2|313
1581657600000|2020-02-14 05:20:00|10981.1|10980.4|10981.4|10980.7|10981.9|10981.1|10980.6|10979.7|312
1581657900000|2020-02-14 05:25:00|10981.3|10980.6|10981.5|10980.5|10981.9|10981.1|10980.4|10979.5|205
1581658200000|2020-02-14 05:30:00|10981.3|10980.6|10980.8|10980.1|10981.8|10980.9|10979.8|10979|465
1581658500000|2020-02-14 05:35:00|10980.7|10979.8|10980.3|10979.3|10980.8|10980|10979.5|10978.7|260
1581658800000|2020-02-14 05:40:00|10980.4|10979.4|10981.3|10980.6|10981.7|10980.8|10980|10979.2|232
1581659100000|2020-02-14 05:45:00|10981.4|10980.7|10981.4|10980.4|10981.9|10981.1|10981|10980.2|157
1581659400000|2020-02-14 05:50:00|10981.3|10980.6|10981.8|10980.8|10982.2|10981.4|10981.1|10980.2|213
1581659700000|2020-02-14 05:55:00|10981.7|10981|10980.1|10979.1|10981.9|10981.2|10979.9|10979.1|370
1581660000000|2020-02-14 06:00:00|10980.3|10979.6|10977.6|10976.9|10980.4|10979.6|10977.5|10976.7|423
1581660300000|2020-02-14 06:05:00|10977.7|10976.7|10976.1|10975.4|10977.7|10976.9|10975.2|10974.5|416
1581660600000|2020-02-14 06:10:00|10976|10975.3|10976.8|10976.1|10978.4|10977.5|10975.8|10975|312
1581660900000|2020-02-14 06:15:00|10976.7|10976|10977.5|10976.5|10978.1|10977.1|10975.8|10974.9|276
1581661200000|2020-02-14 06:20:00|10977.4|10976.4|10976.9|10976.2|10978.4|10977.5|10975.7|10974.9|307
1581661500000|2020-02-14 06:25:00|10976.8|10976.1|10977|10976.3|10977.8|10976.9|10975.7|10975|264
1581661800000|2020-02-14 06:30:00|10977.1|10976.4|10977.6|10976.6|10977.7|10976.8|10976.8|10976|192
1581662100000|2020-02-14 06:35:00|10977.5|10976.5|10977.5|10976.8|10977.9|10977|10977.1|10976.4|186
1581662400000|2020-02-14 06:40:00|10977.6|10976.9|10978.4|10977.4|10979.1|10978.3|10977.4|10976.6|248
1581662700000|2020-02-14 06:45:00|10978.3|10977.6|10977.7|10977|10978.9|10978|10977.3|10976.5|203
1581663000000|2020-02-14 06:50:00|10977.8|10977.1|10978.5|10977.8|10978.6|10977.9|10977.3|10976.5|215
1581663300000|2020-02-14 06:55:00|10978.7|10977.7|10978.8|10977.8|10978.9|10978|10978|10977.2|204
1581663600000|2020-02-14 07:00:00|10978.9|10977.9|10979.5|10978.5|10979.9|10979.1|10975.9|10974.9|475
1581663900000|2020-02-14 07:05:00|10979.2|10978.4|10980|10979|10980.1|10979.3|10978.9|10978.1|418
1581664200000|2020-02-14 07:10:00|10980.1|10979.1|10980.1|10979.1|10980.4|10979.5|10979.1|10978.2|311
1581664500000|2020-02-14 07:15:00|10980|10979|10981.1|10980.1|10984.4|10983.5|10979.3|10978.5|547
1581664800000|2020-02-14 07:20:00|10981.2|10980.2|10981.6|10980.9|10982.9|10982.1|10980.9|10980.1|379
1581665100000|2020-02-14 07:25:00|10981.7|10981|10981.5|10980.8|10982.6|10981.8|10980.7|10979.8|309
1581665400000|2020-02-14 07:30:00|10981.6|10980.6|10981.1|10980.1|10982.7|10982|10980.7|10980|354
1581665700000|2020-02-14 07:35:00|10981|10980|10979.4|10978.7|10981.1|10980.4|10979.2|10978.3|370
1581666000000|2020-02-14 07:40:00|10979.5|10978.8|10979.2|10978.5|10980.2|10979.4|10979|10978.1|279
1581666300000|2020-02-14 07:45:00|10979.3|10978.6|10980.7|10980|10981|10980.3|10979.3|10978.5|197
1581666600000|2020-02-14 07:50:00|10980.6|10979.9|10979.1|10978.1|10980.8|10980.1|10978.9|10978.1|281
1581666900000|2020-02-14 07:55:00|10979|10978|10979|10978.3|10979.4|10978.5|10978.1|10977.2|285
1581667200000|2020-02-14 08:00:00|10979.1|10978.1|10978.6|10977.6|10980.8|10980|10977.7|10976.9|613
1581667500000|2020-02-14 08:05:00|10978.7|10977.7|10977.7|10977|10979|10978.2|10976.1|10975.4|588
1581667800000|2020-02-14 08:10:00|10977.9|10976.9|10978|10977.3|10978.2|10977.3|10976.6|10975.9|438
1581668100000|2020-02-14 08:15:00|10977.9|10977.2|10978.8|10977.8|10979.1|10978.3|10977.8|10977.1|347
1581668400000|2020-02-14 08:20:00|10978.6|10977.9|10977|10976.3|10978.9|10978.2|10976.5|10975.7|324
1581668700000|2020-02-14 08:25:00|10976.9|10976.2|10978.9|10977.9|10979.1|10978.3|10976.9|10976.2|333
1581669000000|2020-02-14 08:30:00|10978.8|10978.1|10979.8|10978.8|10980.4|10979.4|10978.8|10978|384
1581669300000|2020-02-14 08:35:00|10979.7|10978.7|10980.8|10980.1|10982.1|10981.2|10979.7|10978.7|298
1581669600000|2020-02-14 08:40:00|10980.9|10980.2|10980.1|10979.4|10981.5|10980.7|10979.3|10978.3|364
1581669900000|2020-02-14 08:45:00|10980.2|10979.5|10981.9|10981.2|10982.4|10981.7|10979.5|10978.8|354
1581670200000|2020-02-14 08:50:00|10982|10981.3|10982.5|10981.5|10983.5|10982.8|10981.8|10981|391
1581670500000|2020-02-14 08:55:00|10982.3|10981.6|10980|10979.3|10982.4|10981.7|10979.5|10978.8|364
1581670800000|2020-02-14 09:00:00|10980.2|10979.5|10980.6|10979.9|10980.9|10980.1|10979.4|10978.6|373
1581671100000|2020-02-14 09:05:00|10980.5|10979.8|10978.8|10978.1|10980.8|10979.9|10978.7|10977.9|372
1581671400000|2020-02-14 09:10:00|10978.7|10978|10980.7|10980|10981.8|10980.9|10978.7|10978|331
1581671700000|2020-02-14 09:15:00|10980.6|10979.9|10983.5|10982.5|10983.7|10982.9|10980.5|10979.7|339
1581672000000|2020-02-14 09:20:00|10983.6|10982.6|10980.1|10979.4|10984.4|10983.5|10980|10979.3|454
1581672300000|2020-02-14 09:25:00|10980|10979.3|10980.9|10980.2|10981.8|10981|10979.8|10979|270
1581672600000|2020-02-14 09:30:00|10981|10980.3|10980|10979.3|10981.3|10980.6|10979.5|10978.6|331
1581672900000|2020-02-14 09:35:00|10980.1|10979.4|10981|10980|10981|10980.2|10979.1|10978.3|295
1581673200000|2020-02-14 09:40:00|10981.1|10980.1|10981|10980|10982.2|10981.3|10980.5|10979.6|343
1581673500000|2020-02-14 09:45:00|10980.9|10979.9|10980.8|10979.8|10980.9|10980.1|10979.3|10978.5|301
1581673800000|2020-02-14 09:50:00|10980.7|10980|10980.1|10979.4|10981|10980.2|10978.8|10978|384
1581674100000|2020-02-14 09:55:00|10980|10979.3|10980.6|10979.9|10980.9|10980|10979.3|10978.5|257
1581674400000|2020-02-14 10:00:00|10980.8|10979.8|10980.1|10979.4|10981.2|10980.3|10979.4|10978.5|307
1581674700000|2020-02-14 10:05:00|10980|10979.3|10980.9|10980.2|10981.2|10980.3|10979.6|10978.8|233
1581675000000|2020-02-14 10:10:00|10980.7|10980|10980.9|10980.2|10981.4|10980.7|10979.8|10979.1|271
1581675300000|2020-02-14 10:15:00|10981|10980.3|10981.5|10980.8|10982|10981.3|10980.5|10979.8|346
1581675600000|2020-02-14 10:20:00|10981.6|10980.9|10981.3|10980.6|10982.4|10981.6|10981.2|10980.4|188
1581675900000|2020-02-14 10:25:00|10981.5|10980.8|10981.7|10981|10982.4|10981.7|10980.5|10979.7|263
1581676200000|2020-02-14 10:30:00|10981.6|10980.9|10982.3|10981.6|10982.6|10981.9|10980.7|10980|297
1581676500000|2020-02-14 10:35:00|10982.2|10981.5|10982.2|10981.5|10983.2|10982.3|10982|10981.2|257
1581676800000|2020-02-14 10:40:00|10982.3|10981.6|10982.8|10982.1|10982.9|10982.2|10981.7|10980.9|184
1581677100000|2020-02-14 10:45:00|10982.9|10982.2|10982.1|10981.4|10983|10982.2|10982.1|10981.3|201
1581677400000|2020-02-14 10:50:00|10982.2|10981.5|10982.3|10981.6|10982.9|10982.2|10982|10981.3|114
1581677700000|2020-02-14 10:55:00|10982.2|10981.5|10982.8|10982.1|10982.9|10982.2|10981.8|10981.1|153
1581678000000|2020-02-14 11:00:00|10982.9|10982.2|10982.9|10982.2|10983.6|10982.8|10982.2|10981.4|227
1581678300000|2020-02-14 11:05:00|10983|10982.3|10981.8|10981.1|10983.3|10982.6|10981.7|10980.9|164
1581678600000|2020-02-14 11:10:00|10981.7|10981|10981.8|10980.8|10982.1|10981.3|10981.2|10980.4|170
1581678900000|2020-02-14 11:15:00|10981.9|10980.9|10981.8|10980.8|10981.9|10981.1|10980.3|10979.5|250
1581679200000|2020-02-14 11:20:00|10981.7|10980.7|10982.5|10981.5|10982.9|10982|10980.6|10979.8|311
1581679500000|2020-02-14 11:25:00|10982.6|10981.6|10981.6|10980.9|10983.1|10982.4|10981.5|10980.7|253
1581679800000|2020-02-14 11:30:00|10981.7|10981|10982.2|10981.5|10982.8|10982.1|10981.5|10980.8|181
1581680100000|2020-02-14 11:35:00|10982.3|10981.6|10981.9|10981.2|10982.5|10981.7|10981.8|10981.1|127
1581680400000|2020-02-14 11:40:00|10982|10981.3|10982.8|10982.1|10983.1|10982.3|10982|10981.3|114
1581680700000|2020-02-14 11:45:00|10982.7|10982|10982.2|10981.5|10983.1|10982.3|10982.1|10981.4|154
1581681000000|2020-02-14 11:50:00|10982.1|10981.4|10982.4|10981.7|10982.6|10981.8|10981.6|10980.8|163
1581681300000|2020-02-14 11:55:00|10982.3|10981.6|10980.6|10979.9|10982.4|10981.7|10980.4|10979.6|253
1581681600000|2020-02-14 12:00:00|10980.7|10980|10982.3|10981.6|10982.6|10981.9|10980.6|10979.7|313
1581681900000|2020-02-14 12:05:00|10982.4|10981.7|10980.6|10979.9|10982.4|10981.7|10980.6|10979.9|275
1581682200000|2020-02-14 12:10:00|10980.7|10980|10981.5|10980.8|10982.1|10981.4|10980.4|10979.7|211
1581682500000|2020-02-14 12:15:00|10981.4|10980.7|10981.3|10980.6|10981.7|10981|10980.6|10979.8|287
1581682800000|2020-02-14 12:20:00|10981.4|10980.7|10982.1|10981.4|10982.4|10981.7|10981.2|10980.4|227
1581683100000|2020-02-14 12:25:00|10982|10981.3|10983|10982.3|10983.1|10982.4|10981.6|10980.8|189
1581683400000|2020-02-14 12:30:00|10983.1|10982.4|10983.4|10982.7|10983.8|10982.9|10982.3|10981.6|225
1581683700000|2020-02-14 12:35:00|10983.6|10982.6|10984.8|10984.1|10985.1|10984.4|10982.6|10981.9|260
1581684000000|2020-02-14 12:40:00|10984.7|10984|10983.9|10983.2|10985.2|10984.3|10983.4|10982.6|257
1581684300000|2020-02-14 12:45:00|10984|10983.3|10984|10983|10985|10984.3|10983.8|10982.9|222
1581684600000|2020-02-14 12:50:00|10983.9|10983.2|10983.8|10983.1|10985.2|10984.5|10983.1|10982.3|304
1581684900000|2020-02-14 12:55:00|10983.9|10983.2|10985.7|10985|10986.3|10985.5|10983.9|10983.2|282
1581685200000|2020-02-14 13:00:00|10985.8|10985.1|10985.6|10984.9|10986.6|10985.7|10984|10983.1|330
1581685500000|2020-02-14 13:05:00|10985.5|10984.8|10985.9|10985.2|10986.2|10985.5|10985.1|10984.3|185
1581685800000|2020-02-14 13:10:00|10986|10985.3|10985.8|10985.1|10986.4|10985.6|10985.4|10984.7|164
1581686100000|2020-02-14 13:15:00|10985.7|10985|10986.2|10985.5|10986.4|10985.6|10984.7|10983.9|235
1581686400000|2020-02-14 13:20:00|10986.3|10985.6|10986.3|10985.6|10986.9|10986.2|10985|10984.3|353
1581686700000|2020-02-14 13:25:00|10986.4|10985.7|10987.7|10985.6|10988.6|10987.6|10985.2|10984.4|527
1581687000000|2020-02-14 13:30:00|10987.9|10985.3|10980.5|10979.8|10987.9|10985.5|10980.1|10979.4|1130
1581687300000|2020-02-14 13:35:00|10980.6|10979.9|10979.9|10979.2|10982|10981.3|10979.6|10978.9|606
1581687600000|2020-02-14 13:40:00|10979.8|10979.1|10976.3|10975.6|10980.9|10980.2|10976.1|10975.4|656
1581687900000|2020-02-14 13:45:00|10976.4|10975.7|10977.2|10976.5|10977.6|10976.8|10974.2|10973.4|700
1581688200000|2020-02-14 13:50:00|10977.3|10976.6|10977.1|10976.4|10977.3|10976.6|10975.9|10975|396
1581688500000|2020-02-14 13:55:00|10977.2|10976.5|10978.5|10977.5|10979.2|10978.5|10976.4|10975.5|417
1581688800000|2020-02-14 14:00:00|10978.3|10977.6|10977.8|10977.1|10980.3|10979.5|10977.2|10976.5|355
1581689100000|2020-02-14 14:05:00|10977.9|10977.2|10981|10980.3|10981.9|10981.2|10977|10976.3|577
1581689400000|2020-02-14 14:10:00|10980.9|10980.2|10980.1|10979.1|10981.5|10980.7|10979.8|10979|324
1581689700000|2020-02-14 14:15:00|10980.2|10979.2|10980.8|10980.1|10981.6|10980.9|10979.8|10978.8|383
1581690000000|2020-02-14 14:20:00|10980.9|10980.2|10979.3|10978.6|10981.3|10980.5|10979.1|10978.4|265
1581690300000|2020-02-14 14:25:00|10979.2|10978.5|10978.4|10977.7|10979.7|10978.9|10977.9|10977.2|362
1581690600000|2020-02-14 14:30:00|10978.5|10977.8|10979.1|10978.4|10979.9|10979.2|10976.9|10975.9|731
1581690900000|2020-02-14 14:35:00|10979.2|10978.5|10976.3|10975.6|10979.6|10978.7|10974.5|10973.8|755
1581691200000|2020-02-14 14:40:00|10976.4|10975.7|10975.4|10974.7|10977.6|10976.9|10974.9|10974.2|653
1581691500000|2020-02-14 14:45:00|10975.3|10974.6|10973.9|10973.2|10977.2|10976.5|10973.7|10973|534
1581691800000|2020-02-14 14:50:00|10974|10973.3|10972.5|10971.8|10974.5|10973.8|10971.9|10971.2|626
1581692100000|2020-02-14 14:55:00|10972.6|10971.9|10973.6|10972.4|10973.7|10973|10970.3|10969.5|600
1581692400000|2020-02-14 15:00:00|10973.5|10972.3|10973.5|10972.8|10976|10975.2|10972|10971|849
1581692700000|2020-02-14 15:05:00|10973.7|10972.7|10977.1|10976.4|10977.6|10976.9|10973.3|10972.5|501
1581693000000|2020-02-14 15:10:00|10977.2|10976.5|10975.7|10975|10977.3|10976.6|10973.4|10972.5|509
1581693300000|2020-02-14 15:15:00|10975.6|10974.9|10977.4|10976.7|10977.9|10977.1|10974.2|10973.3|507
1581693600000|2020-02-14 15:20:00|10977.3|10976.6|10974.7|10973.7|10978.2|10977.5|10974.7|10973.7|444
1581693900000|2020-02-14 15:25:00|10974.8|10973.8|10973.4|10972.7|10975.1|10974.4|10972.9|10972|484
1581694200000|2020-02-14 15:30:00|10973.5|10972.8|10974.4|10973.7|10974.8|10974.1|10971.7|10971|442
1581694500000|2020-02-14 15:35:00|10974.3|10973.6|10973.4|10972.7|10975.2|10974.3|10972.7|10971.8|433
1581694800000|2020-02-14 15:40:00|10973.5|10972.8|10973.1|10972.1|10974.4|10973.7|10972.5|10971.8|422
1581695100000|2020-02-14 15:45:00|10973|10972.3|10975.8|10975.1|10977|10976.2|10972.7|10972|536
1581695400000|2020-02-14 15:50:00|10976|10975.3|10974.9|10974.2|10977|10976.3|10973.9|10973.1|380
1581695700000|2020-02-14 15:55:00|10975.1|10974.4|10976.4|10975.7|10977.1|10976.4|10974.4|10973.7|425
1581696000000|2020-02-14 16:00:00|10976.5|10975.8|10978.1|10977.4|10978.9|10978.2|10976.3|10975.5|513
1581696300000|2020-02-14 16:05:00|10978|10977.3|10977.6|10976.9|10979|10978.2|10976.9|10976|367
1581696600000|2020-02-14 16:10:00|10977.7|10976.7|10977.8|10977.1|10978.8|10978|10977.1|10976.4|282
1581696900000|2020-02-14 16:15:00|10977.9|10977.2|10979.7|10979|10980.4|10979.7|10977.3|10976.6|363
1581697200000|2020-02-14 16:20:00|10979.8|10979.1|10978|10977.3|10980.5|10979.6|10977.6|10976.8|342
1581697500000|2020-02-14 16:25:00|10978.1|10977.4|10978.6|10977.9|10978.9|10978.2|10977.2|10976.5|311
1581697800000|2020-02-14 16:30:00|10978.2|10977.5|10977.4|10976.7|10978.4|10977.6|10976.9|10976.2|346
1581698100000|2020-02-14 16:35:00|10977.5|10976.8|10976.9|10976.2|10978|10977.3|10976.5|10975.8|225
1581698400000|2020-02-14 16:40:00|10976.8|10976.1|10977|10976.3|10977.8|10977.1|10976.7|10976|310
1581698700000|2020-02-14 16:45:00|10977.1|10976.4|10976.5|10975.8|10977.8|10977|10976.4|10975.7|270
1581699000000|2020-02-14 16:50:00|10976.6|10975.9|10976.4|10975.7|10977.7|10977|10976.3|10975.5|243
1581699300000|2020-02-14 16:55:00|10976.5|10975.8|10977.3|10976.6|10978.6|10977.7|10976.1|10975.4|274
1581699600000|2020-02-14 17:00:00|10977.4|10976.7|10976.9|10976.2|10978.4|10977.7|10976.8|10975.9|258
1581699900000|2020-02-14 17:05:00|10977.1|10976.1|10975.7|10975|10977.2|10976.4|10975.6|10974.9|268
1581700200000|2020-02-14 17:10:00|10975.6|10974.9|10975.8|10975.1|10976.2|10975.4|10974.7|10973.9|358
1581700500000|2020-02-14 17:15:00|10975.9|10974.9|10975.3|10974.3|10976.2|10975.5|10974.8|10974.1|184
1581700800000|2020-02-14 17:20:00|10975.4|10974.4|10973.6|10972.9|10975.7|10975|10973.3|10972.5|297
1581701100000|2020-02-14 17:25:00|10973.7|10973|10975.1|10974.4|10975.4|10974.7|10973.7|10973|254
1581701400000|2020-02-14 17:30:00|10975.2|10974.2|10975.7|10975|10976|10975.1|10974.1|10973.2|241
1581701700000|2020-02-14 17:35:00|10975.6|10974.9|10977.3|10976.6|10977.9|10977.1|10975.6|10974.8|195
1581702000000|2020-02-14 17:40:00|10977.4|10976.7|10976.5|10975.5|10977.9|10977.2|10975.9|10975|277
1581702300000|2020-02-14 17:45:00|10976.3|10975.6|10975|10974.3|10976.8|10976|10974.5|10973.6|253
1581702600000|2020-02-14 17:50:00|10974.9|10974.2|10974.4|10973.7|10975.3|10974.4|10973.7|10972.8|197
1581702900000|2020-02-14 17:55:00|10974.5|10973.8|10973.8|10973.1|10975|10974.1|10973.5|10972.7|319
1581703200000|2020-02-14 18:00:00|10973.9|10973.2|10975.5|10974.8|10977.7|10976.7|10973.7|10972.8|406
1581703500000|2020-02-14 18:05:00|10975.6|10974.9|10971.7|10970.7|10975.6|10974.9|10971.4|10970.6|391
1581703800000|2020-02-14 18:10:00|10971.6|10970.6|10972.4|10971.4|10973.1|10972.3|10971.3|10970.6|314
1581704100000|2020-02-14 18:15:00|10972.3|10971.6|10972.3|10971.6|10973.7|10972.9|10972.1|10971.3|312
1581704400000|2020-02-14 18:20:00|10972.2|10971.5|10973.3|10972.6|10973.5|10972.7|10972.1|10971.2|211
1581704700000|2020-02-14 18:25:00|10973.4|10972.7|10975.1|10974.4|10975.6|10974.7|10973.3|10972.4|289
1581705000000|2020-02-14 18:30:00|10975.2|10974.2|10975.1|10974.1|10975.5|10974.6|10974.4|10973.6|268
1581705300000|2020-02-14 18:35:00|10974.9|10974.2|10975.3|10974.6|10975.4|10974.7|10974.1|10973.3|230
1581705600000|2020-02-14 18:40:00|10975.2|10974.5|10975.6|10974.9|10975.9|10975.2|10975.1|10974.2|166
1581705900000|2020-02-14 18:45:00|10975.5|10974.8|10975.8|10974.8|10976.3|10975.5|10974.8|10974|216
1581706200000|2020-02-14 18:50:00|10975.9|10974.9|10976.3|10975.3|10976.3|10975.5|10975.1|10974.1|193
1581706500000|2020-02-14 18:55:00|10976.2|10975.5|10973.2|10972.5|10976.4|10975.5|10973|10972.2|284
1581706800000|2020-02-14 19:00:00|10973.1|10972.4|10973.2|10972.5|10974.3|10973.4|10972.1|10971.3|291
1581707100000|2020-02-14 19:05:00|10973.3|10972.3|10972.1|10971.4|10973.7|10973|10971.9|10971.1|283
1581707400000|2020-02-14 19:10:00|10972.2|10971.5|10971.8|10970.8|10972.8|10972|10971.5|10970.6|277
1581707700000|2020-02-14 19:15:00|10971.7|10971|10972.3|10971.3|10972.3|10971.3|10970.3|10969.5|392
1581708000000|2020-02-14 19:20:00|10972.2|10971.2|10973.5|10972.5|10973.7|10972.8|10972.2|10971.2|203
1581708300000|2020-02-14 19:25:00|10973.3|10972.6|10975.4|10974.4|10976.3|10975.3|10973.3|10972.6|324
1581708600000|2020-02-14 19:30:00|10975.3|10974.3|10975.8|10974.8|10976.2|10975.2|10974.3|10973.4|404
1581708900000|2020-02-14 19:35:00|10975.7|10974.7|10976.5|10975.5|10977.5|10976.5|10975.3|10974.5|319
1581709200000|2020-02-14 19:40:00|10976.3|10975.6|10975.5|10974.5|10976.5|10975.7|10974.7|10973.9|228
1581709500000|2020-02-14 19:45:00|10975.3|10974.6|10975.3|10974.6|10975.7|10974.8|10974.3|10973.5|296
1581709800000|2020-02-14 19:50:00|10975.4|10974.4|10976|10975.3|10976.4|10975.5|10974.9|10974.1|206
1581710100000|2020-02-14 19:55:00|10975.9|10975.2|10977.5|10976.8|10977.8|10977|10975.8|10974.9|315
1581710400000|2020-02-14 20:00:00|10977.6|10976.9|10977|10976|10978|10977|10976.5|10975.6|249
1581710700000|2020-02-14 20:05:00|10977.1|10976.1|10977.2|10976.2|10977.7|10976.7|10976.6|10975.8|168
1581711000000|2020-02-14 20:10:00|10977.3|10976.3|10975.9|10974.9|10977.7|10976.7|10975.2|10974.2|265
1581711300000|2020-02-14 20:15:00|10975.8|10974.8|10975.3|10974.3|10976|10975|10975.1|10974.2|131
1581711600000|2020-02-14 20:20:00|10975.2|10974.2|10976.9|10975.9|10977.7|10976.7|10975.2|10974.2|248
1581711900000|2020-02-14 20:25:00|10977|10976|10976.6|10975.6|10977.7|10976.7|10976.4|10975.4|207
1581712200000|2020-02-14 20:30:00|10976.5|10975.5|10978.3|10977.3|10978.5|10977.5|10976|10975|213
1581712500000|2020-02-14 20:35:00|10978.4|10977.4|10978.5|10977.5|10978.9|10978|10978.2|10977.2|169
1581712800000|2020-02-14 20:40:00|10978.4|10977.4|10977.9|10977.2|10979.1|10978.1|10977.8|10976.9|239
1581713100000|2020-02-14 20:45:00|10978.1|10977.1|10979|10978|10979.1|10978.1|10978|10977|288
1581713400000|2020-02-14 20:50:00|10979.4|10978.4|10979.4|10978.4|10980.2|10979.2|10978.9|10977.9|383
1581713700000|2020-02-14 20:55:00|10979.5|10978.5|10978.7|10977.7|10980|10979|10978.4|10977.6|266
1581714000000|2020-02-14 21:00:00|10978.8|10977.8|10978.8|10977.8|10978.9|10977.9|10978.1|10977.1|190
1581714300000|2020-02-14 21:05:00|10978.9|10977.9|10978.2|10977.2|10979.3|10978.3|10978.1|10977.2|156
1581714600000|2020-02-14 21:10:00|10978.3|10977.3|10978.1|10977.1|10978.6|10977.6|10977.3|10976.4|220
1581714900000|2020-02-14 21:15:00|10978.2|10977.2|10977.7|10976.7|10978.4|10977.5|10977.5|10976.6|139
1581715200000|2020-02-14 21:20:00|10977.6|10976.6|10977.5|10976.5|10977.8|10976.8|10977.2|10976.3|99
1581715500000|2020-02-14 21:25:00|10977.4|10976.4|10976.9|10975.9|10978.3|10977.4|10976.6|10975.7|452
1581715800000|2020-02-14 21:30:00|10977|10976|10977.8|10976.8|10977.9|10976.9|10977|10976|76
1581716100000|2020-02-14 21:35:00|10977.9|10976.9|10977.3|10976.6|10978|10977.2|10977|10976.1|120
1581716400000|2020-02-14 21:40:00|10977.2|10976.2|10977.9|10976.9|10978|10977|10975.1|10974.1|304
1581716700000|2020-02-14 21:45:00|10977.8|10976.8|10978.8|10977.8|10979.7|10977.9|10977.3|10976.3|345
1581717000000|2020-02-14 21:50:00|10978.7|10977.7|10979.1|10977.3|10980.4|10978.5|10978.7|10977.1|436
1581717300000|2020-02-14 21:55:00|10979|10977.2|10979.7|10976.4|10980.1|10977.8|10977.8|10975.9|294
1581886800000|2020-02-16 21:00:00|10987.2|10981.8|10986.4|10981.9|10989|10983|10986.2|10979.5|22
1581887100000|2020-02-16 21:05:00|10989|10983|10989|10983|10989|10983|10989|10983|1
1581887400000|2020-02-16 21:10:00|10986.2|10979.5|10986.2|10979.5|10989.1|10982.3|10986.2|10979.5|5
1581887700000|2020-02-16 21:15:00|10988.9|10981.6|10988|10982.5|10989.7|10985|10986.7|10980.1|19
1581888000000|2020-02-16 21:20:00|10987.8|10982.6|10987.8|10982.3|10987.8|10982.6|10987.8|10982.3|2
1581888300000|2020-02-16 21:25:00|10990.4|10983.3|10987.8|10982.3|10990.4|10985|10986.6|10982.2|15
1581888600000|2020-02-16 21:30:00|10989.4|10984.4|10989.1|10984|10989.6|10984.5|10987.8|10982.3|8
1581888900000|2020-02-16 21:35:00|10989.2|10984.1|10988.8|10984.9|10989.3|10984.9|10988.8|10984.1|4
1581889200000|2020-02-16 21:40:00|10987.8|10982.3|10987.8|10982.3|10987.8|10982.3|10987.8|10982.3|1
1581889500000|2020-02-16 21:45:00|10988.3|10983.8|10989.2|10984.1|10989.3|10984.4|10987.8|10982.3|6
1581889800000|2020-02-16 21:50:00|10989.6|10984.5|10988.1|10983.1|10989.6|10984.5|10987.8|10982.3|10
1581890100000|2020-02-16 21:55:00|10987.8|10982.3|10988.8|10984.8|10988.8|10984.8|10987.1|10979.3|12
1581890400000|2020-02-16 22:00:00|10988.2|10983.1|10983.5|10979.5|10988.9|10986|10981.4|10974|165
1581890700000|2020-02-16 22:05:00|10982.9|10978.7|10981.6|10978.6|10983.4|10980.6|10981.1|10977|620
1581891000000|2020-02-16 22:10:00|10982.1|10979.1|10980.7|10975.7|10982.9|10980|10978.2|10972.1|838
1581891300000|2020-02-16 22:15:00|10980.9|10975.9|10981.3|10976.3|10983.5|10978.9|10978.5|10974.5|1245
1581891600000|2020-02-16 22:20:00|10981.4|10976.4|10978.9|10975.8|10981.6|10976.6|10978.3|10975|206
1581891900000|2020-02-16 22:25:00|10978.5|10975.9|10979|10975.8|10980.8|10976.9|10977.9|10975|324
1581892200000|2020-02-16 22:30:00|10978.9|10975.7|10979.2|10976.9|10980.1|10977.2|10978.3|10975.3|507
1581892500000|2020-02-16 22:35:00|10979.3|10977|10977.8|10975.7|10979.6|10977.1|10977.7|10975.6|354
1581892800000|2020-02-16 22:40:00|10977.9|10975.8|10977.9|10975.6|10978.1|10976.1|10977.7|10975.5|235
1581893100000|2020-02-16 22:45:00|10977.8|10975.7|10977.8|10975.7|10978.1|10976|10977.1|10975.3|312
1581893400000|2020-02-16 22:50:00|10977.7|10975.5|10978.3|10976.7|10978.7|10976.9|10977.6|10975.5|281
1581893700000|2020-02-16 22:55:00|10978.6|10976.5|10979.2|10977.2|10979.4|10977.7|10978.2|10976.5|261
1581894000000|2020-02-16 23:00:00|10978.9|10977.3|10981.8|10980.8|10984.7|10981.8|10978.7|10977.1|815
1581894300000|2020-02-16 23:05:00|10981.9|10980.9|10982.9|10981.9|10983.5|10982.5|10981.7|10980.7|388
1581894600000|2020-02-16 23:10:00|10983|10982|10981.2|10980.2|10983|10982|10980.9|10979.7|441
1581894900000|2020-02-16 23:15:00|10981.5|10979.9|10982.2|10981.2|10983.7|10982.7|10981|10979.9|222
1581895200000|2020-02-16 23:20:00|10982.1|10981.1|10981.1|10980.1|10982.2|10981.2|10980|10979|345
1581895500000|2020-02-16 23:25:00|10980.9|10980.2|10980.9|10979.9|10982.5|10981.6|10980.5|10979.5|286
1581895800000|2020-02-16 23:30:00|10981|10980|10981.6|10980.6|10982.1|10981.1|10979.3|10978.5|418
1581896100000|2020-02-16 23:35:00|10981.5|10980.5|10982.9|10981.9|10983.3|10982.3|10980.5|10979.5|442
1581896400000|2020-02-16 23:40:00|10983|10982|10983.4|10982.4|10984|10983|10981.8|10980.8|405
1581896700000|2020-02-16 23:45:00|10983.3|10982.3|10982.9|10981.8|10984|10983|10981.9|10980.9|376
1581897000000|2020-02-16 23:50:00|10983|10981.9|10979.7|10978.7|10983.5|10982.2|10979.3|10978.3|437
1581897300000|2020-02-16 23:55:00|10979.8|10978.8|10980|10979|10980.5|10979.6|10977.9|10976.9|513
1581897600000|2020-02-17 00:00:00|10980.1|10979.1|10976.4|10975.7|10980.3|10979.4|10975.8|10974.9|985
1581897900000|2020-02-17 00:05:00|10976.5|10975.4|10974.8|10974.1|10976.9|10976.1|10974.1|10973.3|874
1581898200000|2020-02-17 00:10:00|10974.7|10974|10972.4|10971.7|10975.8|10975.1|10972.4|10971.5|670
1581898500000|2020-02-17 00:15:00|10972.5|10971.8|10976.7|10975.7|10977.8|10976.9|10972.4|10971.7|682
1581898800000|2020-02-17 00:20:00|10976.5|10975.8|10976.2|10975.5|10977.3|10976.5|10975.8|10975|511
1581899100000|2020-02-17 00:25:00|10976.3|10975.6|10980.6|10979.9|10981|10980.1|10976.3|10975.6|666
1581899400000|2020-02-17 00:30:00|10980.7|10979.7|10982.4|10981.4|10982.8|10981.9|10980|10979.3|512
1581899700000|2020-02-17 00:35:00|10982.3|10981.3|10980.6|10979.9|10982.5|10981.8|10980.4|10979.6|401
1581900000000|2020-02-17 00:40:00|10980.5|10979.8|10980.9|10979.9|10981.9|10981|10980.3|10979.5|324
1581900300000|2020-02-17 00:45:00|10980.8|10980.1|10982.1|10981.4|10982.7|10981.9|10979.8|10978.9|497
1581900600000|2020-02-17 00:50:00|10982.2|10981.2|10977.7|10977|10982.2|10981.5|10975.5|10974.5|1053
1581900900000|2020-02-17 00:55:00|10977.6|10976.9|10977.5|10976.8|10977.9|10977.1|10975.3|10974.4|553
1581901200000|2020-02-17 01:00:00|10977.4|10976.7|10977.4|10976.7|10978.7|10978|10976.4|10975.4|575
1581901500000|2020-02-17 01:05:00|10977.3|10976.6|10977.5|10976.8|10978.1|10977.3|10975.8|10975.1|445
1581901800000|2020-02-17 01:10:00|10977.6|10976.9|10979.5|10978.5|10980.4|10979.5|10977.5|10976.7|511
1581902100000|2020-02-17 01:15:00|10979.4|10978.4|10980.3|10979.6|10982|10981|10978.6|10977.6|578
1581902400000|2020-02-17 01:20:00|10980.4|10979.7|10980.1|10979.4|10980.8|10979.8|10979.3|10978.5|323
1581902700000|2020-02-17 01:25:00|10980.2|10979.2|10979.9|10978.9|10981.3|10980.6|10979.6|10978.8|406
1581903000000|2020-02-17 01:30:00|10979.8|10978.8|10981.2|10980.5|10981.4|10980.5|10979|10978.3|515
1581903300000|2020-02-17 01:35:00|10981.5|10980.8|10981.3|10980.6|10983.1|10982.2|10980.8|10980|426
1581903600000|2020-02-17 01:40:00|10981.4|10980.7|10982.9|10981.9|10983.3|10982.6|10980.3|10979.4|488
1581903900000|2020-02-17 01:45:00|10982.8|10981.8|10982.9|10981.9|10983.8|10983.1|10981.5|10980.8|554
1581904200000|2020-02-17 01:50:00|10982.8|10981.8|10983.1|10982.4|10984.3|10983.6|10982.6|10981.8|425
1581904500000|2020-02-17 01:55:00|10983|10982.3|10983.9|10983.2|10984.2|10983.4|10982.4|10981.6|447
1581904800000|2020-02-17 02:00:00|10984|10983.3|10984|10983.3|10984.3|10983.5|10982.5|10981.7|433
1581905100000|2020-02-17 02:05:00|10983.9|10983.2|10984.2|10983.2|10985.8|10984.8|10983.2|10982.4|457
1581905400000|2020-02-17 02:10:00|10984.3|10983.3|10981.2|10980.2|10984.7|10983.9|10980.9|10980|473
1581905700000|2020-02-17 02:15:00|10981.5|10980.5|10981.8|10981.1|10983.4|10982.4|10981.5|10980.5|316
1581906000000|2020-02-17 02:20:00|10982|10981|10983.1|10982.1|10983.5|10982.7|10981.7|10980.9|239
1581906300000|2020-02-17 02:25:00|10983.2|10982.2|10983.9|10982.9|10984|10983.2|10982|10981|365
1581906600000|2020-02-17 02:30:00|10983.8|10982.8|10982.7|10982|10983.9|10983|10982.5|10981.7|261
1581906900000|2020-02-17 02:35:00|10982.8|10981.8|10982.5|10981.5|10983.2|10982.2|10982.3|10981.5|268
1581907200000|2020-02-17 02:40:00|10982.4|10981.4|10983.7|10982.7|10983.7|10982.9|10982.2|10981.3|278
1581907500000|2020-02-17 02:45:00|10983.6|10982.6|10984.2|10983.5|10984.5|10983.6|10983.3|10982.4|185
1581907800000|2020-02-17 02:50:00|10984.3|10983.3|10984|10983|10985.1|10984.3|10983.3|10982.6|244
1581908100000|2020-02-17 02:55:00|10984.1|10983.1|10983.9|10983.2|10984.7|10983.8|10983.6|10982.8|186
1581908400000|2020-02-17 03:00:00|10984|10983.3|10984|10983|10984.5|10983.7|10982.9|10982.1|196
1581908700000|2020-02-17 03:05:00|10983.8|10983.1|10983|10982.3|10984.2|10983.4|10982.9|10982|194
1581909000000|2020-02-17 03:10:00|10982.9|10982.2|10982.6|10981.6|10983.1|10982.3|10982.3|10981.4|193
1581909300000|2020-02-17 03:15:00|10982.5|10981.5|10983.5|10982.5|10983.6|10982.8|10982|10981.3|195
1581909600000|2020-02-17 03:20:00|10983.6|10982.6|10983.6|10982.9|10984|10983.1|10983|10982.3|189
1581909900000|2020-02-17 03:25:00|10983.5|10982.8|10983.6|10982.9|10984.4|10983.6|10983.2|10982.5|148
1581910200000|2020-02-17 03:30:00|10983.7|10983|10982.6|10981.6|10983.8|10983|10982.3|10981.3|210
1581910500000|2020-02-17 03:35:00|10982.7|10981.7|10983.7|10982.7|10983.8|10983|10982.5|10981.6|222
1581910800000|2020-02-17 03:40:00|10983.6|10982.6|10983.1|10982.1|10983.7|10982.9|10982.9|10982|257
1581911100000|2020-02-17 03:45:00|10983.2|10982.2|10982.3|10981.6|10983.2|10982.2|10981.9|10981.1|253
1581911400000|2020-02-17 03:50:00|10982.2|10981.5|10983|10982|10983|10982.1|10982.2|10981.4|124
1581911700000|2020-02-17 03:55:00|10982.8|10982.1|10982|10981.3|10983|10982.1|10981|10980.2|239
1581912000000|2020-02-17 04:00:00|10981.9|10981.2|10982|10981.3|10982.3|10981.5|10981.1|10980.2|233
1581912300000|2020-02-17 04:05:00|10981.9|10981.2|10981.5|10980.5|10982.6|10981.7|10980.9|10980.2|236
1581912600000|2020-02-17 04:10:00|10981.4|10980.7|10981.4|10980.7|10981.6|10980.9|10980.7|10979.8|136
1581912900000|2020-02-17 04:15:00|10981.3|10980.6|10981.4|10980.4|10981.6|10980.9|10980.8|10980|213
1581913200000|2020-02-17 04:20:00|10981.2|10980.5|10981.3|10980.6|10981.6|10980.7|10980.7|10979.8|238
1581913500000|2020-02-17 04:25:00|10981.4|10980.7|10982|10981|10982.1|10981.2|10981.2|10980.4|178
1581913800000|2020-02-17 04:30:00|10982.1|10981.1|10983.1|10982.1|10983.2|10982.4|10981.8|10980.9|128
1581914100000|2020-02-17 04:35:00|10983|10982.3|10983.6|10982.9|10983.9|10982.9|10982.9|10982.1|185
1581914400000|2020-02-17 04:40:00|10983.7|10982.7|10983.8|10983.1|10983.9|10983.2|10983.4|10982.6|143
1581914700000|2020-02-17 04:45:00|10983.7|10983|10983.7|10982.7|10983.9|10983.1|10982.9|10982.1|129
1581915000000|2020-02-17 04:50:00|10983.6|10982.6|10983.6|10982.9|10984|10983.2|10983.5|10982.6|110
1581915300000|2020-02-17 04:55:00|10983.5|10982.8|10983.7|10982.7|10984.2|10983.3|10983.4|10982.5|115
1581915600000|2020-02-17 05:00:00|10983.8|10982.8|10984|10983.3|10984.6|10983.8|10983.3|10982.4|235
1581915900000|2020-02-17 05:05:00|10984.2|10983.2|10983.4|10982.7|10984.6|10983.9|10983.1|10982.3|225
1581916200000|2020-02-17 05:10:00|10983.5|10982.8|10984|10983.3|10984.3|10983.5|10983.1|10982.4|166
1581916500000|2020-02-17 05:15:00|10984.1|10983.4|10983.2|10982.5|10984.7|10983.8|10982.7|10981.9|258
1581916800000|2020-02-17 05:20:00|10983.1|10982.4|10982.7|10982|10983.4|10982.5|10982.1|10981.3|179
1581917100000|2020-02-17 05:25:00|10982.6|10981.9|10983.9|10983.2|10984.1|10983.3|10982.5|10981.8|105
1581917400000|2020-02-17 05:30:00|10984|10983.3|10982.6|10981.9|10984.1|10983.3|10982.6|10981.8|220
1581917700000|2020-02-17 05:35:00|10982.7|10982|10983.2|10982.5|10983.3|10982.6|10982.5|10981.7|172
1581918000000|2020-02-17 05:40:00|10983.1|10982.4|10983.3|10982.6|10984.1|10983.3|10982.8|10981.9|163
1581918300000|2020-02-17 05:45:00|10983.4|10982.7|10983.5|10982.5|10983.7|10982.9|10983.2|10982.4|148
1581918600000|2020-02-17 05:50:00|10983.3|10982.6|10982.9|10981.9|10983.6|10982.7|10982.7|10981.8|178
1581918900000|2020-02-17 05:55:00|10983|10982|10984.6|10983.6|10984.8|10983.8|10982.7|10981.9|170
1581919200000|2020-02-17 06:00:00|10984.7|10983.7|10985.3|10984.6|10985.4|10984.7|10983.8|10982.9|245
1581919500000|2020-02-17 06:05:00|10985.5|10984.8|10985.8|10985.1|10985.9|10985.1|10985|10984.3|155
1581919800000|2020-02-17 06:10:00|10985.7|10985|10984.9|10984.2|10985.8|10985.1|10984.1|10983.4|224
1581920100000|2020-02-17 06:15:00|10985|10984.3|10985|10984.3|10985.8|10985|10983.8|10983.1|222
1581920400000|2020-02-17 06:20:00|10985.2|10984.2|10984.4|10983.7|10985.2|10984.3|10983.8|10983|243
1581920700000|2020-02-17 06:25:00|10984.3|10983.6|10984.5|10983.8|10985|10984.1|10983.9|10983|229
1581921000000|2020-02-17 06:30:00|10984.6|10983.6|10984.6|10983.9|10984.8|10984|10984.1|10983.3|125
1581921300000|2020-02-17 06:35:00|10984.5|10983.8|10984.6|10983.9|10985|10984.3|10983.8|10983|180
1581921600000|2020-02-17 06:40:00|10984.7|10984|10984.8|10984.1|10984.9|10984.1|10984|10983.2|128
1581921900000|2020-02-17 06:45:00|10984.7|10984|10984.4|10983.7|10984.9|10984.2|10983.7|10983|167
1581922200000|2020-02-17 06:50:00|10984.5|10983.8|10984.9|10984.2|10985.1|10984.4|10984.4|10983.6|196
1581922500000|2020-02-17 06:55:00|10984.8|10984.1|10985.6|10984.9|10985.8|10985.1|10984.6|10983.8|183
1581922800000|2020-02-17 07:00:00|10985.5|10984.8|10985.4|10984.4|10986|10985.2|10984.6|10983.8|253
1581923100000|2020-02-17 07:05:00|10985.3|10984.3|10985|10984.3|10985.6|10984.8|10984.7|10983.9|160
1581923400000|2020-02-17 07:10:00|10985.2|10984.2|10986.3|10985.6|10986.7|10985.8|10984.8|10984|214
1581923700000|2020-02-17 07:15:00|10986.2|10985.5|10984.7|10984|10986.5|10985.7|10984.7|10983.9|262
1581924000000|2020-02-17 07:20:00|10984.8|10984.1|10985.9|10985.2|10986|10985.3|10984.7|10983.9|151
1581924300000|2020-02-17 07:25:00|10985.8|10985.1|10985.8|10985.1|10986.2|10985.5|10985.7|10984.9|185
1581924600000|2020-02-17 07:30:00|10985.9|10985.2|10986.5|10985.8|10986.6|10985.9|10985.7|10984.9|171
1581924900000|2020-02-17 07:35:00|10986.4|10985.7|10986.9|10986.2|10987.2|10986.5|10985.9|10985|159
1581925200000|2020-02-17 07:40:00|10986.8|10986.1|10986.3|10985.6|10987|10986.2|10985.8|10984.9|133
1581925500000|2020-02-17 07:45:00|10986.2|10985.5|10986.2|10985.5|10987|10986.3|10986.1|10985.4|233
1581925800000|2020-02-17 07:50:00|10986.3|10985.6|10986.3|10985.6|10987.1|10986.2|10986.2|10985.5|205
1581926100000|2020-02-17 07:55:00|10986.4|10985.7|10986.8|10986.1|10987.1|10986.3|10986|10985.3|346
1581926400000|2020-02-17 08:00:00|10986.7|10986|10987|10986.3|10987.4|10986.7|10986.2|10985.5|306
1581926700000|2020-02-17 08:05:00|10987.1|10986.4|10986.5|10985.8|10987.4|10986.5|10986.3|10985.5|320
1581927000000|2020-02-17 08:10:00|10986.4|10985.7|10986.6|10985.9|10987.1|10986.2|10985.8|10985|318
1581927300000|2020-02-17 08:15:00|10986.8|10986.1|10987|10986.3|10987.5|10986.7|10986.4|10985.7|373
1581927600000|2020-02-17 08:20:00|10987.1|10986.4|10986.1|10985.1|10987.3|10986.5|10985.6|10984.8|340
1581927900000|2020-02-17 08:25:00|10986.2|10985.2|10986.6|10985.6|10987.2|10986.3|10985.6|10984.7|312
1581928200000|2020-02-17 08:30:00|10986.4|10985.7|10985.9|10985.2|10987.2|10986.3|10985.8|10985|251
1581928500000|2020-02-17 08:35:00|10986|10985.3|10984.1|10983.4|10986.6|10985.8|10983.8|10983.1|327
1581928800000|2020-02-17 08:40:00|10984.3|10983.3|10984.7|10984|10985.1|10984.3|10983.8|10983|269
1581929100000|2020-02-17 08:45:00|10984.6|10983.9|10984.7|10984|10985|10984.2|10983.8|10983.1|299
1581929400000|2020-02-17 08:50:00|10984.6|10983.9|10984.1|10983.4|10985|10984.3|10984|10983.3|224
1581929700000|2020-02-17 08:55:00|10984.2|10983.5|10984.2|10983.5|10984.2|10983.5|10983.5|10982.7|260
1581930000000|2020-02-17 09:00:00|10984.1|10983.4|10983.4|10982.7|10984.9|10984|10982.9|10982|215
1581930300000|2020-02-17 09:05:00|10983.6|10982.6|10982.3|10981.6|10983.6|10982.8|10982.3|10981.4|239
1581930600000|2020-02-17 09:10:00|10982.4|10981.7|10982.5|10981.8|10983.6|10982.9|10982.1|10981.3|240
1581930900000|2020-02-17 09:15:00|10982.6|10981.9|10984.4|10983.7|10984.7|10983.8|10982.5|10981.7|225
1581931200000|2020-02-17 09:20:00|10984.5|10983.8|10985.2|10984.5|10985.7|10985|10984.4|10983.7|243
1581931500000|2020-02-17 09:25:00|10985.1|10984.4|10985.8|10984.8|10985.9|10985.1|10984.6|10983.8|252
1581931800000|2020-02-17 09:30:00|10985.6|10984.9|10986.7|10986|10987.1|10986.3|10985.5|10984.7|232
1581932100000|2020-02-17 09:35:00|10986.6|10985.9|10986.2|10985.5|10987.7|10986.9|10986.1|10985.4|294
1581932400000|2020-02-17 09:40:00|10986.1|10985.4|10987.3|10986.6|10987.7|10987|10986.1|10985.4|251
1581932700000|2020-02-17 09:45:00|10987.4|10986.7|10986.8|10986.1|10988.1|10987.3|10986.7|10985.9|320
1581933000000|2020-02-17 09:50:00|10986.9|10986.2|10987.5|10986.8|10987.7|10986.9|10986.8|10985.9|221
1581933300000|2020-02-17 09:55:00|10987.6|10986.6|10987.5|10986.8|10987.8|10987|10986.9|10986.1|183
1581933600000|2020-02-17 10:00:00|10987.6|10986.9|10986.8|10986.1|10988|10987.3|10986.6|10985.9|264
1581933900000|2020-02-17 10:05:00|10986.7|10986|10987.6|10986.6|10987.7|10986.8|10986.2|10985.5|214
1581934200000|2020-02-17 10:10:00|10987.4|10986.7|10987.4|10986.7|10987.7|10986.8|10986.8|10985.9|197
1581934500000|2020-02-17 10:15:00|10987.5|10986.8|10987.9|10987.2|10988.5|10987.8|10987.3|10986.4|293
1581934800000|2020-02-17 10:20:00|10987.8|10987.1|10987.4|10986.4|10987.9|10987.2|10986.7|10985.9|195
1581935100000|2020-02-17 10:25:00|10987.3|10986.6|10986.8|10986.1|10987.4|10986.6|10986.4|10985.7|158
1581935400000|2020-02-17 10:30:00|10986.7|10986|10987.3|10986.6|10987.5|10986.8|10986.7|10985.9|149
1581935700000|2020-02-17 10:35:00|10987.4|10986.7|10986.8|10986.1|10987.5|10986.8|10986.7|10985.9|178
1581936000000|2020-02-17 10:40:00|10986.7|10986|10987.5|10986.8|10987.5|10986.8|10986.7|10985.8|152
1581936300000|2020-02-17 10:45:00|10987.4|10986.7|10988.4|10987.7|10988.7|10987.8|10987.4|10986.7|187
1581936600000|2020-02-17 10:50:00|10988.5|10987.8|10988.1|10987.1|10988.5|10987.8|10987.6|10986.7|168
1581936900000|2020-02-17 10:55:00|10987.9|10987.2|10987.8|10987.1|10988.2|10987.3|10987.7|10987|83
1581937200000|2020-02-17 11:00:00|10987.9|10987.2|10987.8|10987.1|10988.6|10987.7|10987.5|10986.7|204
1581937500000|2020-02-17 11:05:00|10987.9|10987.2|10987.3|10986.6|10988.6|10987.8|10987.2|10986.3|174
1581937800000|2020-02-17 11:10:00|10987.2|10986.5|10988.7|10987.7|10989|10988.1|10987.1|10986.3|137
1581938100000|2020-02-17 11:15:00|10988.6|10987.6|10988.3|10987.3|10988.8|10987.8|10987.8|10986.9|176
1581938400000|2020-02-17 11:20:00|10988.2|10987.5|10988.7|10987.7|10988.8|10988|10987.8|10987|182
1581938700000|2020-02-17 11:25:00|10988.5|10987.8|10988.2|10987.2|10988.7|10988|10987.9|10987|172
1581939000000|2020-02-17 11:30:00|10988.1|10987.4|10988|10987.3|10988.4|10987.5|10987.7|10986.9|180
1581939300000|2020-02-17 11:35:00|10988.2|10987.2|10987.4|10986.7|10988.7|10987.8|10987.1|10986.4|253
1581939600000|2020-02-17 11:40:00|10987.3|10986.6|10987.7|10987|10988.1|10987.4|10987.2|10986.4|166
1581939900000|2020-02-17 11:45:00|10987.8|10987.1|10988.1|10987.4|10988.3|10987.4|10987.4|10986.5|165
1581940200000|2020-02-17 11:50:00|10988.2|10987.5|10988.5|10987.5|10988.5|10987.7|10987.7|10986.9|195
1581940500000|2020-02-17 11:55:00|10988.4|10987.4|10989|10988.3|10989.4|10988.7|10988.1|10987.3|175
1581940800000|2020-02-17 12:00:00|10989.1|10988.4|10988.9|10988.2|10989.8|10989|10988.6|10987.7|297
1581941100000|2020-02-17 12:05:00|10989.2|10988.1|10989.1|10988.4|10989.6|10988.7|10988.8|10987.9|257
1581941400000|2020-02-17 12:10:00|10989.3|10988.3|10988.9|10988.2|10989.3|10988.5|10988.5|10987.8|172
1581941700000|2020-02-17 12:15:00|10988.8|10988.1|10989.8|10989.1|10989.8|10989.1|10988.8|10988.1|185
1581942000000|2020-02-17 12:20:00|10989.7|10989|10989.1|10988.4|10989.8|10989.1|10989|10988.3|117
1581942300000|2020-02-17 12:25:00|10989.2|10988.5|10989.4|10988.7|10989.7|10989|10989.1|10988.2|139
1581942600000|2020-02-17 12:30:00|10989.5|10988.8|10988.5|10987.5|10989.8|10989|10988.3|10987.5|227
1581942900000|2020-02-17 12:35:00|10988.3|10987.6|10988.6|10987.9|10988.7|10987.9|10987.1|10986.3|261
1581943200000|2020-02-17 12:40:00|10988.5|10987.8|10988.4|10987.4|10989.2|10988.3|10988.2|10987.3|121
1581943500000|2020-02-17 12:45:00|10988.5|10987.5|10988.8|10988.1|10988.9|10988.1|10987.9|10987.2|125
1581943800000|2020-02-17 12:50:00|10988.7|10988|10988.4|10987.7|10988.9|10988.1|10988|10987.2|186
1581944100000|2020-02-17 12:55:00|10988.3|10987.6|10988.2|10987.5|10988.5|10987.8|10987.8|10987|164
1581944400000|2020-02-17 13:00:00|10988.3|10987.3|10987.4|10986.7|10988.7|10987.9|10987.4|10986.5|151
1581944700000|2020-02-17 13:05:00|10987.6|10986.6|10987.3|10986.6|10988|10987.1|10987.1|10986.3|210
1581945000000|2020-02-17 13:10:00|10987.2|10986.5|10988|10987.3|10988.1|10987.3|10987.1|10986.3|139
1581945300000|2020-02-17 13:15:00|10987.9|10987.2|10988|10987.3|10988.3|10987.4|10987.9|10987.1|94
1581945600000|2020-02-17 13:20:00|10988.1|10987.4|10987.7|10987|10988.2|10987.4|10987.5|10986.7|141
1581945900000|2020-02-17 13:25:00|10987.8|10987.1|10987.4|10986.7|10988|10987.2|10987.4|10986.5|146
1581946200000|2020-02-17 13:30:00|10987.5|10986.8|10988|10987|10988.3|10987.6|10986.9|10986.1|163
1581946500000|2020-02-17 13:35:00|10988.1|10987.1|10988|10987.3|10988.2|10987.4|10987.8|10987|149
1581946800000|2020-02-17 13:40:00|10987.9|10987.2|10988|10987.3|10988.7|10987.9|10987.7|10987|199
1581947100000|2020-02-17 13:45:00|10988.1|10987.1|10987.5|10986.8|10988.1|10987.3|10987.4|10986.6|142
1581947400000|2020-02-17 13:50:00|10987.6|10986.9|10987.7|10987|10987.8|10987|10986.9|10986.1|157
1581947700000|2020-02-17 13:55:00|10987.6|10986.9|10987.6|10986.9|10987.9|10987.1|10987.2|10986.4|98
1581948000000|2020-02-17 14:00:00|10987.8|10986.8|10986.9|10986.2|10988.3|10987.5|10986.8|10986|171
1581948300000|2020-02-17 14:05:00|10987|10986.3|10987.5|10986.8|10987.6|10986.9|10986.8|10986|117
1581948600000|2020-02-17 14:10:00|10987.6|10986.9|10987|10986|10987.9|10987|10986.8|10986|172
1581948900000|2020-02-17 14:15:00|10986.9|10986.3|10987.6|10986.9|10988.1|10987.3|10986.8|10986|123
1581949200000|2020-02-17 14:20:00|10987.7|10987|10988|10987.3|10988.4|10987.6|10987.6|10986.7|169
1581949500000|2020-02-17 14:25:00|10988.1|10987.4|10988.1|10987.4|10988.4|10987.6|10987.8|10987.1|162
1581949800000|2020-02-17 14:30:00|10988.2|10987.5|10987.6|10986.9|10988.3|10987.5|10987.5|10986.7|165
1581950100000|2020-02-17 14:35:00|10987.5|10986.8|10988.1|10987.4|10988.3|10987.5|10987.3|10986.4|144
1581950400000|2020-02-17 14:40:00|10988.2|10987.5|10988.1|10987.4|10988.8|10988|10988|10987.2|138
1581950700000|2020-02-17 14:45:00|10988.3|10987.6|10989.5|10988.8|10989.9|10989|10988.2|10987.3|200
1581951000000|2020-02-17 14:50:00|10989.4|10988.7|10991.9|10991.2|10992|10991.2|10989.4|10988.7|194
1581951300000|2020-02-17 14:55:00|10992|10991.3|10992.1|10991.4|10993.7|10992.9|10991.8|10990.9|311
1581951600000|2020-02-17 15:00:00|10992|10991.3|10992.5|10991.8|10992.8|10992|10990.2|10989.5|293
1581951900000|2020-02-17 15:05:00|10992.4|10991.7|10992.1|10991.4|10992.7|10992|10991.6|10990.8|196
1581952200000|2020-02-17 15:10:00|10992|10991.3|10991.1|10990.4|10992.2|10991.5|10990.8|10990.1|183
1581952500000|2020-02-17 15:15:00|10991.2|10990.5|10991.1|10990.4|10991.5|10990.8|10991|10990.2|122
1581952800000|2020-02-17 15:20:00|10991.2|10990.2|10991.1|10990.4|10991.3|10990.5|10991|10990.2|79
1581953100000|2020-02-17 15:25:00|10991|10990.3|10991.1|10990.4|10991.2|10990.5|10990.7|10990|99
1581953400000|2020-02-17 15:30:00|10991|10990.3|10989.6|10988.9|10991|10990.3|10989.5|10988.7|177
1581953700000|2020-02-17 15:35:00|10989.7|10989|10989.9|10988.9|10990|10989.1|10989.4|10988.7|102
1581954000000|2020-02-17 15:40:00|10990|10989|10991.2|10990.2|10991.3|10990.4|10989.7|10988.9|125
1581954300000|2020-02-17 15:45:00|10991|10990.3|10991|10990.3|10991.4|10990.7|10990.8|10990|104
1581954600000|2020-02-17 15:50:00|10991.1|10990.4|10990.5|10989.8|10991.4|10990.7|10990.4|10989.7|129
1581954900000|2020-02-17 15:55:00|10990.6|10989.9|10994.7|10994|10996.7|10995.8|10990.6|10989.9|563
1581955200000|2020-02-17 16:00:00|10994.5|10993.8|10992.4|10991.7|10995.4|10994.5|10992.4|10991.5|293
1581955500000|2020-02-17 16:05:00|10992.5|10991.8|10993.3|10992.3|10994.4|10993.6|10992.5|10991.7|227
1581955800000|2020-02-17 16:10:00|10993.2|10992.2|10992.8|10992.1|10993.3|10992.4|10992.4|10991.6|112
1581956100000|2020-02-17 16:15:00|10992.9|10992.2|10993.5|10992.8|10994.3|10993.3|10992.8|10992|139
1581956400000|2020-02-17 16:20:00|10993.6|10992.9|10992.5|10991.8|10993.7|10992.9|10992.4|10991.5|103
1581956700000|2020-02-17 16:25:00|10992.4|10991.7|10992.4|10991.7|10993.1|10992.3|10991.7|10991|147
1581957000000|2020-02-17 16:30:00|10992.3|10991.6|10992.6|10991.6|10993.2|10992.3|10992.3|10991.4|113
1581957300000|2020-02-17 16:35:00|10992.5|10991.5|10992.2|10991.5|10993|10992.1|10992|10991.1|118
1581957600000|2020-02-17 16:40:00|10992.3|10991.6|10991.9|10990.9|10992.5|10991.6|10991.5|10990.7|153
1581957900000|2020-02-17 16:45:00|10992|10991|10992|10991|10992|10991.2|10991.4|10990.7|118
1581958200000|2020-02-17 16:50:00|10992.1|10991.1|10991.4|10990.4|10992.2|10991.4|10991|10990.1|131
1581958500000|2020-02-17 16:55:00|10991.5|10990.5|10992.3|10991.6|10992.5|10991.7|10991.1|10990.3|191
1581958800000|2020-02-17 17:00:00|10992.2|10991.5|10992|10991|10992.6|10991.7|10991.4|10990.7|144
1581959100000|2020-02-17 17:05:00|10991.9|10991.2|10992.7|10992|10993|10992.1|10991.8|10990.9|194
1581959400000|2020-02-17 17:10:00|10992.8|10992.1|10992|10991|10992.8|10992.1|10991.7|10990.8|258
1581959700000|2020-02-17 17:15:00|10991.9|10990.9|10991.6|10990.9|10992.2|10991.3|10991.5|10990.7|170
1581960000000|2020-02-17 17:20:00|10991.7|10990.7|10991.8|10990.8|10992|10991.2|10991.4|10990.5|106
1581960300000|2020-02-17 17:25:00|10991.6|10990.9|10991.1|10990.4|10992.1|10991.1|10991|10990.2|93
1581960600000|2020-02-17 17:30:00|10991.3|10990.3|10991.2|10990.5|10991.5|10990.7|10991.1|10990.2|140
1581960900000|2020-02-17 17:35:00|10991.3|10990.6|10991|10990|10991.5|10990.7|10990.6|10989.9|125
1581961200000|2020-02-17 17:40:00|10990.8|10990.1|10991.7|10990.7|10992.1|10991.3|10990.8|10989.9|239
1581961500000|2020-02-17 17:45:00|10991.8|10990.8|10993|10992|10993|10992|10991.7|10990.8|208
1581961800000|2020-02-17 17:50:00|10992.9|10991.9|10993|10992|10993.3|10992.3|10992.2|10991.3|116
1581962100000|2020-02-17 17:55:00|10992.9|10991.9|10993|10992|10993.2|10992.2|10992.3|10991.4|118
1581962400000|2020-02-17 18:00:00|10993.1|10992.1|10993.9|10992.9|10995.6|10994.6|10993|10992|266
1581962700000|2020-02-17 18:05:00|10993.8|10992.8|10993|10992|10994|10993|10992.7|10991.7|93
1581963000000|2020-02-17 18:10:00|10992.9|10991.9|10993.2|10992.2|10993.2|10992.4|10992.8|10991.9|80
1581963300000|2020-02-17 18:15:00|10993.1|10992.1|10993.1|10992.1|10993.7|10992.8|10993|10992|95
1581963600000|2020-02-17 18:20:00|10993.2|10992.2|10993.6|10992.6|10993.7|10992.9|10993|10992|235
1581963900000|2020-02-17 18:25:00|10993.5|10992.5|10994|10993|10994|10993.1|10993.3|10992.4|197
1581964200000|2020-02-17 18:30:00|10993.9|10992.9|10994.1|10993.1|10994.7|10993.8|10993.9|10992.9|322
1581964500000|2020-02-17 18:35:00|10994|10993|10993.8|10992.8|10994.6|10993.7|10993.5|10992.5|506
1581964800000|2020-02-17 18:40:00|10993.9|10992.9|10994|10993|10994.5|10993.5|10993.7|10992.7|453
1581965100000|2020-02-17 18:45:00|10993.9|10992.9|10994|10993|10994.2|10993.2|10993.6|10992.6|489
1581965400000|2020-02-17 18:50:00|10994.1|10993.1|10994.3|10993.3|10994.5|10993.5|10994|10993|476
1581965700000|2020-02-17 18:55:00|10994.4|10993.4|10994.3|10993.6|10994.5|10993.8|10993.9|10993.1|719
1581966000000|2020-02-17 19:00:00|10994.4|10993.7|10993.8|10993.1|10994.6|10993.9|10993.6|10992.9|476
1581966300000|2020-02-17 19:05:00|10993.9|10993.2|10993.9|10993.2|10994|10993.3|10993.6|10992.9|252
1581966600000|2020-02-17 19:10:00|10993.8|10993.1|10993.9|10993.2|10994|10993.3|10993.5|10992.8|84
1581966900000|2020-02-17 19:15:00|10993.8|10993.1|10993.8|10993.1|10994.1|10993.4|10993.7|10993|62
1581967200000|2020-02-17 19:20:00|10993.9|10993.2|10993.9|10993.2|10994|10993.3|10993.7|10993|81
1581967500000|2020-02-17 19:25:00|10994|10993.3|10993.8|10993.1|10994|10993.3|10993.6|10992.7|68
1581967800000|2020-02-17 19:30:00|10993.9|10993.2|10993.4|10992.7|10993.9|10993.2|10993.4|10992.7|42
1581968100000|2020-02-17 19:35:00|10993.5|10992.8|10994.2|10993.5|10994.4|10993.7|10993.4|10992.7|138
1581968400000|2020-02-17 19:40:00|10993.9|10993.2|10994.3|10993.6|10994.5|10993.8|10993.9|10993.2|123
1581968700000|2020-02-17 19:45:00|10994.2|10993.5|10994.4|10993.7|10994.4|10993.7|10993.9|10993.2|98
1581969000000|2020-02-17 19:50:00|10994.3|10993.6|10994.5|10993.8|10994.6|10993.9|10994.1|10993.4|63
1581969300000|2020-02-17 19:55:00|10994.4|10993.7|10994.6|10993.9|10994.6|10993.9|10994.2|10993.5|107
1581969600000|2020-02-17 20:00:00|10994.5|10993.8|10994.6|10993.9|10994.7|10993.9|10994.2|10993.5|98
1581969900000|2020-02-17 20:05:00|10994.5|10993.8|10994.6|10993.9|10994.7|10994|10994.2|10993.4|92
1581970200000|2020-02-17 20:10:00|10994.5|10993.8|10994.4|10993.7|10994.7|10994|10994.1|10993.4|104
1581970500000|2020-02-17 20:15:00|10994.5|10993.8|10994.4|10993.7|10994.6|10993.9|10994.1|10993.4|123
1581970800000|2020-02-17 20:20:00|10994.3|10993.6|10994.6|10993.9|10994.6|10993.9|10994.1|10993.4|90
1581971100000|2020-02-17 20:25:00|10994.5|10993.8|10994.2|10993.2|10994.6|10993.9|10993.8|10993.1|129
1581971400000|2020-02-17 20:30:00|10994.4|10993.7|10993.3|10992.6|10994.6|10993.8|10993|10992.1|181
1581971700000|2020-02-17 20:35:00|10993.1|10992.4|10993.8|10993.1|10994.2|10993.5|10993.1|10992.2|196
1581972000000|2020-02-17 20:40:00|10994|10993|10993.8|10993.1|10994.1|10993.4|10993.7|10992.7|179
1581972300000|2020-02-17 20:45:00|10993.7|10993|10993.2|10992.5|10994|10993.2|10993|10992.1|256
1581972600000|2020-02-17 20:50:00|10993.3|10992.6|10993.6|10992.9|10994.2|10993.2|10993.1|10992.2|311
1581972900000|2020-02-17 20:55:00|10993.5|10992.8|10993.1|10991.9|10994|10993.3|10992.9|10991.6|558
1581973200000|2020-02-17 21:00:00|10993.2|10992.1|10993.3|10992.3|10993.9|10992.6|10992.9|10991.6|223
1581973500000|2020-02-17 21:05:00|10993.4|10992.4|10991.5|10990.3|10993.4|10992.4|10990.8|10989.8|410
1581973800000|2020-02-17 21:10:00|10991.4|10990.2|10988.2|10986.9|10991.6|10990.5|10987.6|10986.4|1139
1581974100000|2020-02-17 21:15:00|10988.4|10986.8|10987.9|10986.9|10989.7|10988.1|10987.6|10986.5|999
1581974400000|2020-02-17 21:20:00|10988|10987.2|10987.1|10986.4|10988.6|10987.3|10986.8|10985.9|434
1581974700000|2020-02-17 21:25:00|10987|10986.3|10987.2|10986.5|10987.7|10986.7|10986.5|10985.3|233
1581975000000|2020-02-17 21:30:00|10987.1|10986.4|10991.5|10988.3|10993.6|10991.9|10987.1|10985.9|983
1581975300000|2020-02-17 21:35:00|10991.8|10988.4|10989.5|10987.8|10992.1|10989.7|10988.3|10986.6|444
1581975600000|2020-02-17 21:40:00|10989.4|10987.7|10989.3|10987.5|10989.6|10988.1|10988.5|10986.7|698
1581975900000|2020-02-17 21:45:00|10989.4|10987.6|10988.9|10987.1|10989.4|10987.9|10988.6|10986.7|849
1581976200000|2020-02-17 21:50:00|10988.8|10987.2|10990.1|10986.8|10991|10987.7|10988.2|10986.1|772
1581976500000|2020-02-17 21:55:00|10990|10986.5|10989.1|10986.7|10991.1|10988.4|10987.4|10984.6|613
1581976800000|2020-02-17 22:00:00|10989|10986.6|10988.8|10986.4|10990.2|10987.4|10988.8|10986.3|77
1581977100000|2020-02-17 22:05:00|10989.8|10987.3|10984.8|10983.3|10990.3|10987.5|10984.6|10982.8|1173
1581977400000|2020-02-17 22:10:00|10985.1|10982.8|10982.4|10980.3|10985.4|10983.5|10982.1|10980|840
1581977700000|2020-02-17 22:15:00|10982.5|10980.2|10984.5|10981.7|10987.1|10983.5|10982.2|10980.2|690
1581978000000|2020-02-17 22:20:00|10984.6|10981.8|10982.9|10981.3|10984.7|10982.6|10981.6|10980.1|1756
1581978300000|2020-02-17 22:25:00|10983|10981.2|10983.4|10981|10986.5|10983.9|10981.4|10979.7|615
1581978600000|2020-02-17 22:30:00|10983.3|10980.9|10982.7|10981.2|10984.4|10982.3|10982.5|10980.9|764
1581978900000|2020-02-17 22:35:00|10982.8|10981.3|10984.5|10983.2|10985.2|10983.6|10982.5|10981.2|948
1581979200000|2020-02-17 22:40:00|10984.6|10983.1|10984.9|10983.7|10985.1|10983.8|10983.5|10982|1006
1581979500000|2020-02-17 22:45:00|10984.8|10983.6|10984.4|10983.1|10984.8|10983.6|10982.9|10981.5|893
1581979800000|2020-02-17 22:50:00|10984.6|10983.2|10986.6|10985.3|10986.8|10985.5|10984.3|10982.8|1230
1581980100000|2020-02-17 22:55:00|10986.5|10985.2|10986.9|10985.5|10987.3|10985.9|10984.6|10983.1|1140
1581980400000|2020-02-17 23:00:00|10986.8|10985.6|10984.3|10983.3|10987.4|10986.4|10981.7|10980.7|867
1581980700000|2020-02-17 23:05:00|10984.4|10983.4|10982.5|10981.5|10986.1|10985.1|10982.4|10981.4|420
1581981000000|2020-02-17 23:10:00|10982.4|10981.4|10982.5|10981.5|10983.7|10982.7|10981.6|10980.6|366
1581981300000|2020-02-17 23:15:00|10982.4|10981.4|10982.4|10981.4|10983.3|10982.3|10981.9|10980.9|367
1581981600000|2020-02-17 23:20:00|10982.5|10981.5|10981.3|10980.3|10983.8|10982.8|10980.5|10979.5|414
1581981900000|2020-02-17 23:25:00|10981.4|10980.4|10983.1|10982.1|10984|10983|10981.3|10980.3|234
1581982200000|2020-02-17 23:30:00|10983.2|10982.2|10985|10984|10985.1|10984.1|10982.9|10981.9|323
1581982500000|2020-02-17 23:35:00|10984.9|10984.2|10983|10982|10985.4|10984.4|10983|10982|258
1581982800000|2020-02-17 23:40:00|10983.1|10982.1|10984.9|10983.9|10985.2|10984.3|10983.1|10982.1|207
1581983100000|2020-02-17 23:45:00|10985|10984|10983.7|10982.7|10986.1|10985.2|10983.4|10982.4|342
1581983400000|2020-02-17 23:50:00|10983.8|10982.8|10983.7|10982.7|10984.7|10983.7|10983.3|10982.5|303
1581983700000|2020-02-17 23:55:00|10983.8|10982.8|10984.2|10983.2|10984.6|10983.8|10983|10982|406
1581984000000|2020-02-18 00:00:00|10984.4|10983.4|10982.5|10981.8|10984.6|10983.8|10982|10981.1|619
1581984300000|2020-02-18 00:05:00|10982.4|10981.7|10982.9|10982.2|10983.2|10982.3|10981.2|10980.4|544
1581984600000|2020-02-18 00:10:00|10983|10982|10982.9|10982.2|10984|10983.1|10982.1|10981.2|611
1581984900000|2020-02-18 00:15:00|10983.1|10982.1|10983.6|10982.9|10984.3|10983.5|10982.3|10981.5|403
1581985200000|2020-02-18 00:20:00|10983.8|10982.8|10981.9|10981.2|10983.9|10983.1|10981.1|10980.3|555
1581985500000|2020-02-18 00:25:00|10982|10981.3|10983.2|10982.2|10983.5|10982.7|10981.7|10980.8|293
1581985800000|2020-02-18 00:30:00|10983.1|10982.1|10982.2|10981.2|10983.3|10982.4|10980.2|10979.5|657
1581986100000|2020-02-18 00:35:00|10982.1|10981.4|10981.9|10980.9|10982.6|10981.6|10981.3|10980.5|442
1581986400000|2020-02-18 00:40:00|10981.8|10980.8|10980.8|10980.1|10982|10981.2|10980.1|10979.2|351
1581986700000|2020-02-18 00:45:00|10980.7|10980|10981.4|10980.7|10982|10981.1|10979.8|10978.9|585
1581987000000|2020-02-18 00:50:00|10981.5|10980.8|10982.7|10981.7|10983.7|10982.7|10981.4|10980.4|408
1581987300000|2020-02-18 00:55:00|10982.6|10981.6|10976|10975|10982.8|10981.8|10973.3|10970|1005
1581987600000|2020-02-18 01:00:00|10976.2|10975.3|10977.6|10976.9|10979.4|10978.5|10975.3|10974.6|723
1581987900000|2020-02-18 01:05:00|10977.5|10976.8|10975|10974.3|10977.7|10977|10974|10973.1|828
1581988200000|2020-02-18 01:10:00|10974.8|10974.1|10972.9|10971.9|10976.2|10975.3|10972.3|10971.6|725
1581988500000|2020-02-18 01:15:00|10973|10972|10975|10974.3|10975.7|10974.7|10972|10971|623
1581988800000|2020-02-18 01:20:00|10974.9|10974.2|10974.1|10973.4|10975.3|10974.4|10972.8|10972|489
1581989100000|2020-02-18 01:25:00|10974|10973.3|10977.2|10976.5|10978.4|10977.5|10973.4|10972.7|583
1581989400000|2020-02-18 01:30:00|10977.3|10976.6|10977.6|10976.9|10980.5|10979.5|10976.7|10975.9|685
1581989700000|2020-02-18 01:35:00|10977.5|10976.8|10976|10975|10979|10978.1|10975.5|10974.7|633
1581990000000|2020-02-18 01:40:00|10975.9|10975.2|10976.2|10975.5|10977.3|10976.5|10975.2|10974.4|629
1581990300000|2020-02-18 01:45:00|10976.3|10975.6|10974.7|10973.7|10976.4|10975.7|10972.8|10972|704
1581990600000|2020-02-18 01:50:00|10974.6|10973.6|10976.8|10976.1|10977|10976.3|10974|10973.1|513
1581990900000|2020-02-18 01:55:00|10976.9|10976.2|10977.6|10976.9|10978.4|10977.4|10975.8|10974.8|421
1581991200000|2020-02-18 02:00:00|10977.5|10976.8|10979.6|10978.9|10979.8|10978.9|10975.6|10974.8|525
1581991500000|2020-02-18 02:05:00|10979.7|10978.7|10977.5|10976.5|10980.2|10979.3|10975.2|10974.2|621
1581991800000|2020-02-18 02:10:00|10977.6|10976.6|10977.5|10976.8|10979.3|10978.3|10975.3|10974.5|579
1581992100000|2020-02-18 02:15:00|10977.4|10976.7|10977.2|10976.5|10977.8|10977|10976|10975.2|451
1581992400000|2020-02-18 02:20:00|10977.3|10976.6|10976.4|10975.4|10977.7|10977|10976.3|10975.4|378
1581992700000|2020-02-18 02:25:00|10976.5|10975.5|10975.5|10974.8|10976.5|10975.8|10975.2|10974.2|429
1581993000000|2020-02-18 02:30:00|10975.4|10974.7|10973.8|10972.8|10975.6|10974.9|10973.2|10972.2|548
1581993300000|2020-02-18 02:35:00|10973.7|10972.7|10970|10969|10973.8|10972.9|10969.6|10968.8|700
1581993600000|2020-02-18 02:40:00|10969.9|10969.2|10970|10969.3|10970.6|10969.9|10967.8|10966.8|594
1581993900000|2020-02-18 02:45:00|10969.9|10969.2|10969.5|10968.8|10970.1|10969.3|10967.4|10966.6|536
1581994200000|2020-02-18 02:50:00|10969.6|10968.9|10967.9|10966.9|10970.2|10969.3|10967.7|10966.8|361
1581994500000|2020-02-18 02:55:00|10968.2|10967.2|10968.3|10967.3|10968.9|10968|10966.7|10965.9|578
1581994800000|2020-02-18 03:00:00|10968.4|10967.4|10969.8|10969.1|10970.4|10969.5|10966.2|10965.3|559
1581995100000|2020-02-18 03:05:00|10969.9|10968.9|10970.4|10969.7|10970.5|10969.8|10968.4|10967.7|351
1581995400000|2020-02-18 03:10:00|10970.3|10969.6|10969.8|10969.1|10970.6|10969.9|10968.6|10967.8|417
1581995700000|2020-02-18 03:15:00|10969.9|10969.2|10968.8|10968.1|10970.1|10969.2|10968.8|10967.9|304
1581996000000|2020-02-18 03:20:00|10968.7|10968|10968|10967|10968.8|10968.1|10967.5|10966.7|297
1581996300000|2020-02-18 03:25:00|10967.9|10967.2|10969.6|10968.9|10970|10969.1|10967.9|10967.2|230
1581996600000|2020-02-18 03:30:00|10969.5|10968.8|10969.5|10968.8|10970.1|10969.3|10968.7|10967.9|291
1581996900000|2020-02-18 03:35:00|10969.6|10968.9|10969.2|10968.5|10970.3|10969.6|10969|10968.1|311
1581997200000|2020-02-18 03:40:00|10969.7|10968.7|10969.9|10968.9|10970.7|10969.8|10969.5|10968.7|172
1581997500000|2020-02-18 03:45:00|10969.7|10969|10971.7|10970.7|10971.7|10970.8|10969.6|10968.8|210
1581997800000|2020-02-18 03:50:00|10971.6|10970.6|10971.7|10970.7|10971.9|10971|10970.9|10970.1|296
1581998100000|2020-02-18 03:55:00|10971.6|10970.6|10971.1|10970.4|10971.7|10970.9|10970.3|10969.4|221
1581998400000|2020-02-18 04:00:00|10971|10970.3|10971.8|10970.8|10972|10971.3|10970.6|10969.8|192
1581998700000|2020-02-18 04:05:00|10971.9|10970.9|10971.5|10970.5|10971.9|10970.9|10970.6|10969.9|178
1581999000000|2020-02-18 04:10:00|10971.6|10970.6|10971.1|10970.4|10971.8|10970.9|10970.5|10969.6|299
1581999300000|2020-02-18 04:15:00|10971.2|10970.5|10972|10971.3|10972.2|10971.4|10970.9|10970.2|190
1581999600000|2020-02-18 04:20:00|10972.1|10971.4|10973.8|10972.8|10973.8|10973|10971.8|10971.1|245
1581999900000|2020-02-18 04:25:00|10973.7|10972.7|10973.4|10972.7|10973.8|10973|10973.1|10972.3|179
1582000200000|2020-02-18 04:30:00|10973.5|10972.5|10974.4|10973.7|10974.7|10973.9|10972.7|10972|247
1582000500000|2020-02-18 04:35:00|10974.5|10973.8|10975.7|10975|10975.9|10975.1|10974.3|10973.4|179
1582000800000|2020-02-18 04:40:00|10975.8|10974.8|10975.7|10974.7|10976.4|10975.5|10974.9|10974.1|222
1582001100000|2020-02-18 04:45:00|10975.6|10974.9|10975.2|10974.5|10976|10975.3|10975.1|10974.2|206
1582001400000|2020-02-18 04:50:00|10975.4|10974.4|10975.6|10974.9|10975.8|10975|10974.7|10973.9|306
1582001700000|2020-02-18 04:55:00|10975.7|10975|10974.8|10974.1|10976|10975.3|10974.7|10973.9|250
1582002000000|2020-02-18 05:00:00|10974.7|10974|10973.7|10973|10975.1|10974.1|10973|10972.2|312
1582002300000|2020-02-18 05:05:00|10973.8|10973.1|10973.4|10972.7|10974.1|10973.3|10973.2|10972.4|183
1582002600000|2020-02-18 05:10:00|10973.3|10972.6|10974.3|10973.6|10974.4|10973.6|10973.2|10972.4|250
1582002900000|2020-02-18 05:15:00|10974.2|10973.5|10974.3|10973.3|10974.9|10974|10973.9|10973.1|248
1582003200000|2020-02-18 05:20:00|10973.9|10973.2|10973.1|10972.1|10974.6|10973.8|10972.5|10971.7|310
1582003500000|2020-02-18 05:25:00|10973|10972.3|10974|10973|10974|10973.1|10972.7|10971.8|224
1582003800000|2020-02-18 05:30:00|10973.6|10972.9|10974.7|10974|10975.2|10974.4|10973.3|10972.4|364
1582004100000|2020-02-18 05:35:00|10974.6|10973.9|10976|10975|10976.1|10975.2|10974.4|10973.6|238
1582004400000|2020-02-18 05:40:00|10976.1|10975.1|10975.4|10974.7|10976.6|10975.8|10975.3|10974.6|319
1582004700000|2020-02-18 05:45:00|10975.5|10974.8|10975.2|10974.2|10975.8|10974.9|10974.5|10973.7|263
1582005000000|2020-02-18 05:50:00|10975|10974.3|10976.4|10975.7|10976.6|10975.8|10975|10974.1|267
1582005300000|2020-02-18 05:55:00|10976.6|10975.6|10975.8|10975.1|10976.9|10976.1|10975.7|10974.8|380
1582005600000|2020-02-18 06:00:00|10975.9|10975.2|10976.4|10975.4|10977.1|10976.1|10974.3|10973.4|369
1582005900000|2020-02-18 06:05:00|10976.3|10975.3|10977.6|10976.6|10978.2|10977.2|10976.1|10975.2|268
1582006200000|2020-02-18 06:10:00|10977.7|10976.7|10978.1|10977.4|10978.9|10978.1|10977.5|10976.6|358
1582006500000|2020-02-18 06:15:00|10978.2|10977.2|10979.2|10978.2|10979.3|10978.4|10976.6|10975.9|393
1582006800000|2020-02-18 06:20:00|10979|10978.3|10979.2|10978.2|10979.4|10978.6|10978.2|10977.4|286
1582007100000|2020-02-18 06:25:00|10979.3|10978.3|10979.9|10978.9|10980|10979|10977.8|10977.1|344
1582007400000|2020-02-18 06:30:00|10980|10979|10979.1|10978.4|10980.3|10979.4|10978.7|10977.8|289
1582007700000|2020-02-18 06:35:00|10979|10978.3|10978.9|10978.2|10979.6|10978.9|10978.5|10977.8|217
1582008000000|2020-02-18 06:40:00|10979|10978.3|10978.3|10977.6|10979|10978.3|10977.5|10976.8|261
1582008300000|2020-02-18 06:45:00|10978.4|10977.7|10978.4|10977.7|10978.8|10978|10977.8|10977|264
1582008600000|2020-02-18 06:50:00|10978.3|10977.6|10977.7|10976.7|10978.7|10977.9|10977.4|10976.5|229
1582008900000|2020-02-18 06:55:00|10977.5|10976.8|10977.5|10976.5|10977.6|10976.9|10976.7|10975.9|290
1582009200000|2020-02-18 07:00:00|10977.6|10976.6|10977|10976|10978.5|10977.6|10976.6|10975.8|499
1582009500000|2020-02-18 07:05:00|10976.9|10976.2|10976.1|10975.1|10977|10976.3|10975.5|10974.7|381
1582009800000|2020-02-18 07:10:00|10976.2|10975.2|10976.1|10975.4|10977.4|10976.5|10975.7|10974.9|336
1582010100000|2020-02-18 07:15:00|10976|10975.3|10976|10975.3|10976.6|10975.7|10973.6|10972.8|586
1582010400000|2020-02-18 07:20:00|10976.1|10975.4|10976.3|10975.3|10976.7|10975.8|10974.8|10974|406
1582010700000|2020-02-18 07:25:00|10976.2|10975.2|10976.1|10975.1|10977.2|10976.3|10975.4|10974.6|437
1582011000000|2020-02-18 07:30:00|10975.9|10975.2|10972.4|10971.7|10976.4|10975.7|10972.3|10971.5|593
1582011300000|2020-02-18 07:35:00|10972.3|10971.6|10971.6|10970.9|10973|10972.3|10971.2|10970.4|340
1582011600000|2020-02-18 07:40:00|10971.5|10970.8|10969.5|10968.8|10971.6|10970.9|10969.3|10968.6|450
1582011900000|2020-02-18 07:45:00|10969.4|10968.7|10970.8|10970.1|10971.2|10970.5|10969|10968.3|378
1582012200000|2020-02-18 07:50:00|10970.7|10970|10968.5|10967.5|10971|10970.3|10968.1|10967.3|486
1582012500000|2020-02-18 07:55:00|10968.4|10967.8|10970.4|10969.7|10970.7|10970|10968|10967.3|343
1582012800000|2020-02-18 08:00:00|10970.3|10969.6|10974.1|10973.4|10974.3|10973.5|10970.3|10969.6|579
1582013100000|2020-02-18 08:05:00|10974.2|10973.5|10974|10973.3|10975.3|10974.6|10972.9|10972.1|641
1582013400000|2020-02-18 08:10:00|10974.1|10973.4|10976.5|10975.8|10977.4|10976.5|10973.3|10972.6|712
1582013700000|2020-02-18 08:15:00|10976.4|10975.7|10974.3|10973.6|10977.5|10976.8|10974.2|10973.4|553
1582014000000|2020-02-18 08:20:00|10974.4|10973.7|10971.6|10970.9|10974.8|10973.9|10970.1|10969.4|643
1582014300000|2020-02-18 08:25:00|10971.7|10971|10969.9|10969.2|10972.8|10972|10969.6|10968.7|545
1582014600000|2020-02-18 08:30:00|10969.8|10969.1|10970.9|10970.2|10973.6|10972.8|10969.7|10969|729
1582014900000|2020-02-18 08:35:00|10970.8|10970.1|10973.3|10972.6|10973.4|10972.6|10970.8|10970.1|468
1582015200000|2020-02-18 08:40:00|10973.4|10972.7|10972.8|10972.1|10974.1|10973.4|10972.2|10971.5|453
1582015500000|2020-02-18 08:45:00|10972.7|10972|10973.1|10972.4|10974.6|10973.8|10972.3|10971.5|517
1582015800000|2020-02-18 08:50:00|10973|10972.3|10976.1|10975.4|10976.2|10975.5|10972.7|10971.9|518
1582016100000|2020-02-18 08:55:00|10976|10975.3|10975.3|10974.6|10976.7|10976|10974.3|10973.5|452
1582016400000|2020-02-18 09:00:00|10975.4|10974.7|10970.9|10970.2|10975.4|10974.7|10970.7|10969.9|596
1582016700000|2020-02-18 09:05:00|10971|10970.3|10970.9|10970.2|10971.6|10970.9|10970.4|10969.7|377
1582017000000|2020-02-18 09:10:00|10970.8|10970.1|10968.7|10968|10970.9|10970.2|10968.6|10967.9|549
1582017300000|2020-02-18 09:15:00|10968.8|10968.1|10970.1|10969.4|10970.1|10969.4|10966.7|10966|533
1582017600000|2020-02-18 09:20:00|10970|10969.3|10970.3|10969.6|10970.6|10969.9|10969.5|10968.8|368
1582017900000|2020-02-18 09:25:00|10970.2|10969.5|10972|10971.3|10972.4|10971.5|10970.2|10969.5|314
1582018200000|2020-02-18 09:30:00|10971.9|10971.2|10973|10972.3|10973.7|10972.8|10971.1|10970.4|362
1582018500000|2020-02-18 09:35:00|10972.9|10972.2|10972.4|10971.4|10973.6|10972.7|10970.8|10970|364
1582018800000|2020-02-18 09:40:00|10972.2|10971.5|10973.6|10972.9|10975|10974.2|10971.8|10971|343
1582019100000|2020-02-18 09:45:00|10973.7|10973|10973.2|10972.5|10974.5|10973.8|10973.2|10972.5|420
1582019400000|2020-02-18 09:50:00|10973.1|10972.4|10973.7|10973|10974.2|10973.5|10972.9|10972.2|343
1582019700000|2020-02-18 09:55:00|10973.6|10972.9|10972.8|10971.8|10973.6|10972.9|10972.1|10971.2|298
1582020000000|2020-02-18 10:00:00|10972.7|10972|10971.3|10970.6|10972.9|10972|10969.8|10969.1|608
1582020300000|2020-02-18 10:05:00|10971.4|10970.7|10971.9|10971.2|10972.4|10971.6|10970.7|10970|342
1582020600000|2020-02-18 10:10:00|10972|10971.3|10971.9|10971.2|10973.6|10972.8|10971.7|10971|395
1582020900000|2020-02-18 10:15:00|10972|10971.3|10972.4|10971.7|10973.5|10972.8|10971.6|10970.9|372
1582021200000|2020-02-18 10:20:00|10972.5|10971.8|10970.1|10969.1|10972.9|10972.2|10969.7|10969|368
1582021500000|2020-02-18 10:25:00|10970|10969.3|10969.5|10968.8|10970.5|10969.7|10969|10968.1|405
1582021800000|2020-02-18 10:30:00|10969.6|10968.9|10972|10971|10974.7|10973.7|10969.1|10968.4|763
1582022100000|2020-02-18 10:35:00|10971.9|10970.9|10973.3|10972.6|10974.2|10973.5|10971.8|10970.8|781
1582022400000|2020-02-18 10:40:00|10973.5|10972.5|10972.5|10971.5|10973.6|10972.8|10971.7|10970.9|501
1582022700000|2020-02-18 10:45:00|10972.4|10971.4|10971.1|10970.4|10973.1|10972.2|10971|10970.2|319
1582023000000|2020-02-18 10:50:00|10971|10970.3|10972.6|10971.9|10973.1|10972.3|10971|10970.2|420
1582023300000|2020-02-18 10:55:00|10972.7|10971.7|10972.9|10972.2|10974.3|10973.4|10972.4|10971.6|454
1582023600000|2020-02-18 11:00:00|10973.1|10972.1|10972.6|10971.9|10973.7|10972.9|10971.4|10970.6|406
1582023900000|2020-02-18 11:05:00|10972.5|10971.8|10970.8|10970.1|10973.1|10972.3|10970.7|10969.9|238
1582024200000|2020-02-18 11:10:00|10970.7|10970|10971.4|10970.7|10971.4|10970.7|10970.7|10969.9|214
1582024500000|2020-02-18 11:15:00|10971.3|10970.6|10972.1|10971.4|10972.3|10971.5|10971|10970.3|276
1582024800000|2020-02-18 11:20:00|10972|10971.3|10971.9|10971.2|10972.1|10971.3|10970.9|10970|211
1582025100000|2020-02-18 11:25:00|10971.8|10971.1|10972.9|10972.2|10973.5|10972.7|10971.6|10970.9|192
1582025400000|2020-02-18 11:30:00|10973.2|10972.1|10972.3|10971.6|10973.4|10972.7|10972|10971.3|301
1582025700000|2020-02-18 11:35:00|10972.5|10971.5|10971.8|10971.1|10972.5|10971.7|10971.1|10970.4|259
1582026000000|2020-02-18 11:40:00|10971.7|10971|10972|10971.3|10972.5|10971.8|10971.1|10970.4|231
1582026300000|2020-02-18 11:45:00|10971.9|10971.2|10972.5|10971.8|10973.2|10972.4|10971.5|10970.8|256
1582026600000|2020-02-18 11:50:00|10972.7|10971.7|10972.1|10971.4|10973.1|10972.3|10970.4|10969.5|332
1582026900000|2020-02-18 11:55:00|10972.2|10971.5|10972.6|10971.9|10972.6|10971.9|10971.1|10970.4|271
1582027200000|2020-02-18 12:00:00|10972.5|10971.8|10973.3|10972.6|10973.7|10972.9|10971.6|10970.9|346
1582027500000|2020-02-18 12:05:00|10973.2|10972.5|10973.2|10972.5|10973.6|10972.8|10972.6|10971.9|225
1582027800000|2020-02-18 12:10:00|10973.1|10972.4|10972.8|10972.1|10973.6|10972.9|10972.7|10971.8|247
1582028100000|2020-02-18 12:15:00|10972.9|10972.2|10972.9|10972.2|10973.5|10972.6|10971.9|10971.2|272
1582028400000|2020-02-18 12:20:00|10972.8|10972.1|10973.7|10973|10974|10973.2|10972.7|10971.9|255
1582028700000|2020-02-18 12:25:00|10973.6|10972.9|10974.8|10974.1|10976.4|10975.7|10973.6|10972.9|295
1582029000000|2020-02-18 12:30:00|10974.9|10974.2|10975|10974.3|10975.9|10975.2|10973.3|10972.6|331
1582029300000|2020-02-18 12:35:00|10975.1|10974.4|10975|10974|10975.9|10975.1|10974.6|10973.9|288
1582029600000|2020-02-18 12:40:00|10974.8|10974.1|10974.9|10974.2|10976|10975.3|10974.6|10973.8|244
1582029900000|2020-02-18 12:45:00|10974.8|10974.1|10976.4|10975.4|10976.5|10975.6|10974.7|10974|323
1582030200000|2020-02-18 12:50:00|10976.3|10975.3|10977.6|10976.9|10977.7|10977|10976|10975.1|326
1582030500000|2020-02-18 12:55:00|10977.5|10976.8|10977.4|10976.7|10978.2|10977.4|10976.7|10976|292
1582030800000|2020-02-18 13:00:00|10977.5|10976.8|10975.5|10974.5|10977.7|10976.9|10975.2|10974.5|278
1582031100000|2020-02-18 13:05:00|10975.4|10974.7|10973.8|10973.1|10976.1|10975.4|10973.8|10973|257
1582031400000|2020-02-18 13:10:00|10973.9|10973.2|10975.5|10974.8|10976.1|10975.4|10973.9|10973.2|336
1582031700000|2020-02-18 13:15:00|10975.6|10974.9|10976.5|10975.8|10976.9|10976.2|10974.9|10974.1|295
1582032000000|2020-02-18 13:20:00|10976.4|10975.7|10977.1|10976.4|10978.1|10977.3|10976.1|10975.2|456
1582032300000|2020-02-18 13:25:00|10977.2|10976.5|10976|10975|10977.5|10976.5|10974.8|10974|435
1582032600000|2020-02-18 13:30:00|10975.7|10974.7|10978|10977.3|10978.6|10977.9|10974.7|10973.7|668
1582032900000|2020-02-18 13:35:00|10978.1|10977.1|10979.6|10978.9|10980.6|10979.9|10977.8|10977|641
1582033200000|2020-02-18 13:40:00|10979.3|10978.6|10977.8|10977.1|10980.1|10979.4|10977.3|10976.4|457
1582033500000|2020-02-18 13:45:00|10977.7|10977|10978.8|10978.1|10979.8|10979|10976.7|10975.9|433
1582033800000|2020-02-18 13:50:00|10978.7|10978|10977.9|10977.2|10979.2|10978.5|10977.5|10976.6|315
1582034100000|2020-02-18 13:55:00|10977.8|10977.1|10978.3|10977.6|10978.7|10978|10976.9|10976.2|232
1582034400000|2020-02-18 14:00:00|10978.4|10977.7|10978.9|10978.2|10979.7|10978.9|10977.3|10976.5|505
1582034700000|2020-02-18 14:05:00|10979.1|10978.1|10981.8|10981.1|10981.9|10981.2|10978.7|10978|458
1582035000000|2020-02-18 14:10:00|10981.7|10981|10982.3|10981.3|10982.6|10981.9|10980.5|10979.8|435
1582035300000|2020-02-18 14:15:00|10982.1|10981.4|10985|10984.3|10985.5|10984.8|10982|10981.3|508
1582035600000|2020-02-18 14:20:00|10985.1|10984|10987.1|10986.4|10988.9|10988.2|10984.6|10983.9|515
1582035900000|2020-02-18 14:25:00|10987|10986.3|10985.9|10985.2|10987.7|10987|10985.7|10985|422
1582036200000|2020-02-18 14:30:00|10986|10985.3|10989.3|10988.6|10990.2|10989.3|10985|10984.2|958
1582036500000|2020-02-18 14:35:00|10989.5|10988.8|10987.6|10986.9|10989.7|10989|10985.5|10984.7|936
1582036800000|2020-02-18 14:40:00|10987.8|10987.1|10994.1|10993.4|10995.2|10994.4|10987.7|10987|1056
1582037100000|2020-02-18 14:45:00|10994|10993.3|10994.1|10993.4|10995.3|10994.5|10993.5|10992.8|684
1582037400000|2020-02-18 14:50:00|10994|10993.3|10993|10992|10995.2|10994.3|10992.6|10991.9|682
1582037700000|2020-02-18 14:55:00|10993.1|10992.1|10992.5|10991.5|10993.6|10992.8|10991.1|10990.4|567
1582038000000|2020-02-18 15:00:00|10992.4|10991.4|10989.1|10988.4|10993.9|10993|10988.7|10988|590
1582038300000|2020-02-18 15:05:00|10989|10988.3|10991|10990.3|10991|10990.3|10987.5|10986.6|612
1582038600000|2020-02-18 15:10:00|10991.1|10990.4|10990.2|10989.5|10991.8|10991.1|10989.5|10988.7|321
1582038900000|2020-02-18 15:15:00|10990.1|10989.4|10987.9|10987.2|10990.9|10990.2|10987|10986.3|494
1582039200000|2020-02-18 15:20:00|10987.8|10987.1|10986.5|10985.8|10988.4|10987.7|10986.5|10985.8|352
1582039500000|2020-02-18 15:25:00|10986.3|10985.6|10981.6|10980.6|10987|10986.3|10980.8|10980.1|730
1582039800000|2020-02-18 15:30:00|10981.7|10980.7|10985.2|10984.5|10985.9|10985.2|10981.6|10980.6|865
1582040100000|2020-02-18 15:35:00|10985.1|10984.4|10984.7|10984|10985.2|10984.5|10981.4|10980.6|645
1582040400000|2020-02-18 15:40:00|10984.8|10984.1|10983.8|10983.1|10984.9|10984.1|10982.1|10981.2|587
1582040700000|2020-02-18 15:45:00|10983.9|10983.2|10986.2|10985.5|10987.1|10986.4|10983.8|10983.1|552
1582041000000|2020-02-18 15:50:00|10986.1|10985.4|10982.8|10982.1|10986.2|10985.5|10982.8|10982.1|414
1582041300000|2020-02-18 15:55:00|10982.7|10982|10981.2|10980.5|10984.4|10983.6|10980.1|10979.4|813
1582041600000|2020-02-18 16:00:00|10981.3|10980.6|10982.3|10981.6|10983.6|10982.9|10980.4|10979.6|682
1582041900000|2020-02-18 16:05:00|10982.2|10981.5|10981.2|10980.5|10982.4|10981.6|10979.8|10979.1|541
1582042200000|2020-02-18 16:10:00|10981.1|10980.4|10981.8|10981.1|10981.9|10981.2|10979.2|10978.3|523
1582042500000|2020-02-18 16:15:00|10981.7|10981|10978.7|10978|10981.7|10981|10978.3|10977.5|678
1582042800000|2020-02-18 16:20:00|10978.8|10978.1|10979.7|10979|10981.6|10980.8|10978|10977.2|569
1582043100000|2020-02-18 16:25:00|10979.9|10978.9|10979.4|10978.4|10980.6|10979.8|10977.9|10977.2|488
1582043400000|2020-02-18 16:30:00|10979.2|10978.5|10982.6|10981.9|10982.7|10982|10979.1|10978.3|553
1582043700000|2020-02-18 16:35:00|10982.7|10982|10981.9|10981.2|10984.1|10983.2|10981.6|10980.8|555
1582044000000|2020-02-18 16:40:00|10981.8|10981.1|10980.3|10979.6|10982.5|10981.7|10979.9|10979|481
1582044300000|2020-02-18 16:45:00|10980.1|10979.4|10980.9|10980.2|10981.7|10980.9|10979.3|10978.5|497
1582044600000|2020-02-18 16:50:00|10981|10980.3|10981.7|10981|10983.2|10982.5|10980.9|10980.2|364
1582044900000|2020-02-18 16:55:00|10981.6|10980.9|10980.9|10980.2|10982.2|10981.4|10980.4|10979.7|501
1582045200000|2020-02-18 17:00:00|10981|10980.3|10982.6|10981.9|10983.6|10982.8|10980.9|10980.2|557
1582045500000|2020-02-18 17:05:00|10982.8|10982.1|10984.1|10983.4|10984.6|10983.8|10982.5|10981.6|612
1582045800000|2020-02-18 17:10:00|10984.2|10983.2|10985|10984.3|10986.2|10985.3|10983.9|10983.1|520
1582046100000|2020-02-18 17:15:00|10985.1|10984.4|10985.7|10985|10986.2|10985.5|10984.4|10983.6|399
1582046400000|2020-02-18 17:20:00|10985.6|10984.9|10984.3|10983.6|10986.1|10985.3|10984|10983.1|314
1582046700000|2020-02-18 17:25:00|10984.4|10983.7|10985.5|10984.8|10986.1|10985.4|10983.9|10983.2|352
1582047000000|2020-02-18 17:30:00|10985.6|10984.9|10987.9|10987.2|10988|10987.3|10985.5|10984.8|390
1582047300000|2020-02-18 17:35:00|10987.8|10987.1|10987.8|10987.1|10988.6|10987.8|10987.4|10986.5|354
1582047600000|2020-02-18 17:40:00|10987.9|10987.2|10989|10988.3|10989.1|10988.4|10987.3|10986.5|187
1582047900000|2020-02-18 17:45:00|10988.9|10988.2|10988.7|10988|10989.4|10988.7|10987.6|10986.8|230
1582048200000|2020-02-18 17:50:00|10988.8|10988.1|10987.9|10986.9|10989|10988.1|10987.4|10986.6|319
1582048500000|2020-02-18 17:55:00|10987.8|10986.8|10987.5|10986.5|10988.7|10987.8|10987.1|10986.3|352
1582048800000|2020-02-18 18:00:00|10987.4|10986.7|10989.3|10988.6|10989.4|10988.7|10987.4|10986.5|361
1582049100000|2020-02-18 18:05:00|10989.2|10988.5|10990.9|10990.2|10991.1|10990.3|10988.9|10988.2|257
1582049400000|2020-02-18 18:10:00|10990.8|10990.1|10988.7|10987.7|10990.8|10990.1|10988.5|10987.7|263
1582049700000|2020-02-18 18:15:00|10988.8|10987.8|10986.8|10986.1|10988.8|10987.9|10986.7|10985.8|370
1582050000000|2020-02-18 18:20:00|10987|10986|10987.2|10986.2|10987.8|10986.9|10986.3|10985.4|197
1582050300000|2020-02-18 18:25:00|10987.3|10986.3|10987.5|10986.8|10987.7|10986.9|10986.9|10986|187
1582050600000|2020-02-18 18:30:00|10987.6|10986.9|10987.1|10986.4|10988.7|10987.8|10987|10986.2|204
1582050900000|2020-02-18 18:35:00|10987|10986.3|10986.2|10985.5|10987.2|10986.4|10985.6|10984.7|304
1582051200000|2020-02-18 18:40:00|10986.3|10985.3|10985.2|10984.2|10986.8|10985.9|10984.9|10984.1|251
1582051500000|2020-02-18 18:45:00|10985.1|10984.4|10986.5|10985.5|10987|10986.1|10985|10984.2|254
1582051800000|2020-02-18 18:50:00|10986.6|10985.6|10985.3|10984.6|10986.6|10985.6|10983.5|10982.5|292
1582052100000|2020-02-18 18:55:00|10985.2|10984.5|10985.6|10984.9|10986.3|10985.5|10985.2|10984.5|197
1582052400000|2020-02-18 19:00:00|10985.7|10985|10985.8|10984.8|10986.4|10985.4|10985|10984.1|356
1582052700000|2020-02-18 19:05:00|10985.6|10984.9|10984.4|10983.7|10985.9|10985.1|10984.4|10983.5|239
1582053000000|2020-02-18 19:10:00|10984.5|10983.8|10985.4|10984.4|10985.9|10985|10984.4|10983.6|276
1582053300000|2020-02-18 19:15:00|10985.5|10984.5|10987.1|10986.4|10987.4|10986.7|10985.3|10984.4|277
1582053600000|2020-02-18 19:20:00|10987.2|10986.5|10987.6|10986.6|10987.9|10987|10985.7|10984.9|305
1582053900000|2020-02-18 19:25:00|10987.5|10986.8|10988.3|10987.6|10988.5|10987.6|10986.9|10986.1|403
1582054200000|2020-02-18 19:30:00|10988.2|10987.5|10987.7|10986.7|10988.5|10987.6|10986.9|10986.2|332
1582054500000|2020-02-18 19:35:00|10987.8|10986.8|10986.7|10986|10988.2|10987.3|10986.2|10985.4|258
1582054800000|2020-02-18 19:40:00|10986.8|10986.1|10988.3|10987.6|10988.7|10987.9|10986.6|10985.7|420
1582055100000|2020-02-18 19:45:00|10988.4|10987.7|10987.6|10986.9|10989.1|10988.3|10987.5|10986.8|259
1582055400000|2020-02-18 19:50:00|10987.5|10986.8|10986.6|10985.9|10988.1|10987.3|10986.5|10985.7|230
1582055700000|2020-02-18 19:55:00|10986.5|10985.8|10987.2|10986.2|10987.9|10987.2|10986.3|10985.6|318
1582056000000|2020-02-18 20:00:00|10987.5|10986.8|10988.2|10987.2|10988.2|10987.4|10986.7|10985.8|317
1582056300000|2020-02-18 20:05:00|10988.1|10987.4|10987|10986|10988.9|10987.9|10986.9|10986|242
1582056600000|2020-02-18 20:10:00|10987.1|10986.1|10988.3|10987.6|10988.8|10988|10987|10986|249
1582056900000|2020-02-18 20:15:00|10988.4|10987.7|10987.6|10986.9|10989|10988.2|10987.4|10986.6|261
1582057200000|2020-02-18 20:20:00|10987.5|10986.8|10987.6|10986.9|10987.9|10987.2|10987.3|10986.6|176
1582057500000|2020-02-18 20:25:00|10987.8|10986.8|10987.8|10986.8|10988|10987.1|10987.1|10986.3|293
1582057800000|2020-02-18 20:30:00|10987.7|10986.7|10987.1|10986.4|10987.9|10986.9|10986.6|10985.8|203
1582058100000|2020-02-18 20:35:00|10987|10986.3|10985.8|10985.1|10987.7|10986.8|10985.7|10984.9|252
1582058400000|2020-02-18 20:40:00|10985.9|10984.9|10987.2|10986.2|10987.7|10986.7|10985.6|10984.8|296
1582058700000|2020-02-18 20:45:00|10987.1|10986.4|10985.9|10985.2|10987.2|10986.4|10985.7|10984.8|229
1582059000000|2020-02-18 20:50:00|10985.8|10985.1|10986.6|10985.6|10987.2|10986.2|10985.6|10984.8|361
1582059300000|2020-02-18 20:55:00|10986.7|10985.7|10986.2|10985.5|10986.7|10985.7|10985.6|10984.6|368
1582059600000|2020-02-18 21:00:00|10986.1|10985.4|10985.7|10985|10986.4|10985.5|10985.3|10984.6|205
1582059900000|2020-02-18 21:05:00|10985.8|10985.1|10986.2|10985.5|10986.7|10985.7|10985.7|10984.8|111
1582060200000|2020-02-18 21:10:00|10986.4|10985.4|10987.2|10986.2|10988|10987.2|10986.1|10985.3|110
1582060500000|2020-02-18 21:15:00|10987.3|10986.3|10987.8|10986.8|10987.9|10987.1|10987.1|10986.2|74
1582060800000|2020-02-18 21:20:00|10987.7|10986.7|10987.3|10986.3|10987.8|10986.8|10986.6|10985.6|75
1582061100000|2020-02-18 21:25:00|10987.2|10986.2|10987.7|10986.7|10988|10987.2|10987|10986.2|127
1582061400000|2020-02-18 21:30:00|10987.8|10986.8|10988.3|10987.3|10988.3|10987.3|10987.6|10986.6|76
1582061700000|2020-02-18 21:35:00|10988.4|10987.4|10988.3|10987.3|10988.7|10987.7|10987.7|10986.7|188
1582062000000|2020-02-18 21:40:00|10988.4|10987.4|10988.2|10987.2|10988.8|10987.9|10988.2|10987.2|110
1582062300000|2020-02-18 21:45:00|10988.3|10987.3|10987.8|10986.8|10988.6|10987.8|10987.4|10986.4|186
1582062600000|2020-02-18 21:50:00|10987.9|10986.9|10988.4|10987.4|10988.6|10987.6|10987.7|10986.7|164
1582062900000|2020-02-18 21:55:00|10988.3|10987.3|10987.7|10986.5|10988.5|10987.5|10987.3|10986.3|199
1582063200000|2020-02-18 22:00:00|10987.8|10986.7|10988.8|10987.4|10988.9|10987.6|10987.7|10986.7|16
1582063500000|2020-02-18 22:05:00|10988.7|10985.7|10988.2|10986.7|10989.1|10987.4|10988|10985.7|135
1582063800000|2020-02-18 22:10:00|10988.9|10986.6|10989.2|10987.8|10989.8|10987.8|10988.3|10986.5|271
1582064100000|2020-02-18 22:15:00|10989.3|10987.7|10987.7|10984.9|10990|10987.7|10987.1|10984.2|328
1582064400000|2020-02-18 22:20:00|10987.5|10985|10987.9|10984.5|10988.4|10985.4|10987.1|10984.1|298
1582064700000|2020-02-18 22:25:00|10987.7|10984.7|10986.9|10984.3|10988.6|10985.7|10986.5|10983.6|299
1582065000000|2020-02-18 22:30:00|10987|10984.2|10988.3|10985.6|10990.2|10986.6|10986.5|10984.1|1093
1582065300000|2020-02-18 22:35:00|10988.4|10985.5|10987.9|10985.8|10988.7|10986.1|10987.8|10985.3|440
1582065600000|2020-02-18 22:40:00|10988|10985.7|10987.1|10985.7|10988.2|10985.9|10986.3|10984.5|613
1582065900000|2020-02-18 22:45:00|10987.2|10985.8|10986.9|10985.5|10987.5|10986.2|10986.2|10984.8|890
1582066200000|2020-02-18 22:50:00|10987|10985.4|10986.1|10984.9|10987|10985.9|10986|10984.7|255
1582066500000|2020-02-18 22:55:00|10986|10985|10987.4|10985.9|10988.1|10986.5|10985.9|10984.7|832
1582066800000|2020-02-18 23:00:00|10987.6|10986|10989|10988|10989.6|10988.5|10986.6|10984.8|979
1582067100000|2020-02-18 23:05:00|10989.1|10988.1|10988.9|10987.9|10989.1|10988.1|10988.6|10987.5|407
1582067400000|2020-02-18 23:10:00|10988.8|10987.8|10988.7|10987.7|10988.9|10987.9|10988.1|10987.1|160
1582067700000|2020-02-18 23:15:00|10988.8|10987.8|10989.3|10988.3|10989.7|10988.7|10988.7|10987.7|217
1582068000000|2020-02-18 23:20:00|10989.2|10988.2|10989.4|10988.4|10989.9|10988.9|10988.8|10987.8|333
1582068300000|2020-02-18 23:25:00|10989.5|10988.5|10989.5|10988.5|10989.5|10988.7|10989|10988.1|210
1582068600000|2020-02-18 23:30:00|10989.4|10988.7|10988.1|10987.1|10990.2|10989.2|10987.9|10987.1|298
1582068900000|2020-02-18 23:35:00|10988|10987|10988.7|10987.7|10988.9|10988.1|10987.8|10987|147
1582069200000|2020-02-18 23:40:00|10988.6|10987.6|10989.4|10988.4|10990.1|10989.1|10987.6|10986.6|227
1582069500000|2020-02-18 23:45:00|10989.3|10988.3|10990|10989|10990.9|10990.1|10989.3|10988.3|328
1582069800000|2020-02-18 23:50:00|10990.1|10989.1|10991.1|10990.1|10991.2|10990.3|10989|10988.2|274
1582070100000|2020-02-18 23:55:00|10991|10990|10992.7|10991.7|10993.9|10992.9|10990.8|10990|396
1582070400000|2020-02-19 00:00:00|10992.5|10991.8|10994.9|10993.9|10995.5|10994.6|10992.4|10991.7|715
1582070700000|2020-02-19 00:05:00|10995|10994|10993.2|10992.2|10995.4|10994.6|10992.9|10992|464
1582071000000|2020-02-19 00:10:00|10993.1|10992.1|10993|10992.3|10993.9|10993|10992.5|10991.7|336
1582071300000|2020-02-19 00:15:00|10993.1|10992.4|10990.8|10990.1|10994.1|10993.3|10990.7|10989.9|465
1582071600000|2020-02-19 00:20:00|10990.9|10990.2|10991.5|10990.8|10992.1|10991.4|10990.8|10990.1|242
1582071900000|2020-02-19 00:25:00|10991.4|10990.7|10993.5|10992.5|10993.7|10992.8|10991.3|10990.5|358
1582072200000|2020-02-19 00:30:00|10993.4|10992.7|10992.5|10991.5|10994.3|10993.5|10992.2|10991.3|475
1582072500000|2020-02-19 00:35:00|10992.6|10991.6|10994.7|10993.7|10995.2|10994.2|10991.7|10990.8|330
1582072800000|2020-02-19 00:40:00|10994.6|10993.9|10993.7|10993|10995|10994.2|10993.6|10992.7|407
1582073100000|2020-02-19 00:45:00|10993.8|10993.1|10992.6|10991.9|10993.9|10993.1|10992.2|10991.3|277
1582073400000|2020-02-19 00:50:00|10992.8|10991.8|10991.6|10990.6|10993.3|10992.5|10990.5|10989.6|464
1582073700000|2020-02-19 00:55:00|10991.4|10990.4|10991.6|10990.9|10992.7|10991.9|10990.4|10989.4|576
1582074000000|2020-02-19 01:00:00|10991.7|10991|10990.3|10989.6|10992.1|10991.3|10990.2|10989.5|375
1582074300000|2020-02-19 01:05:00|10990.4|10989.7|10988.1|10987.1|10990.5|10989.8|10987.3|10986.4|655
1582074600000|2020-02-19 01:10:00|10987.9|10987.2|10988.1|10987.1|10989.2|10988.3|10987.6|10986.8|474
1582074900000|2020-02-19 01:15:00|10988.4|10987.4|10990.4|10989.7|10990.5|10989.7|10986.7|10985.8|676
1582075200000|2020-02-19 01:20:00|10990.5|10989.8|10991.9|10990.9|10992.2|10991.3|10990.2|10989.3|514
1582075500000|2020-02-19 01:25:00|10991.7|10991|10993|10992.3|10993.2|10992.4|10991.2|10990.4|466
1582075800000|2020-02-19 01:30:00|10993.1|10992.4|10995.6|10994.9|10996.8|10995.9|10993.1|10992.3|565
1582076100000|2020-02-19 01:35:00|10995.7|10995|10996.2|10995.5|10996.6|10995.7|10994.3|10993.5|409
1582076400000|2020-02-19 01:40:00|10996.4|10995.4|10995.3|10994.6|10996.4|10995.5|10993.4|10992.7|534
1582076700000|2020-02-19 01:45:00|10995.4|10994.7|10996.6|10995.9|10998.5|10997.5|10995.3|10994.5|623
1582077000000|2020-02-19 01:50:00|10996.7|10996|10996.6|10995.9|10997.6|10996.9|10996.4|10995.6|370
1582077300000|2020-02-19 01:55:00|10996.5|10995.8|10997.6|10996.6|10998.6|10997.8|10996.4|10995.7|584
1582077600000|2020-02-19 02:00:00|10997.5|10996.8|10999.2|10998.2|10999.6|10998.8|10997.5|10996.8|489
1582077900000|2020-02-19 02:05:00|10999.1|10998.4|10999.3|10998.3|10999.9|10999|10998.7|10997.8|406
1582078200000|2020-02-19 02:10:00|10999.1|10998.4|11003.5|11002.8|11005|11004|10999.1|10998.2|662
1582078500000|2020-02-19 02:15:00|11003.4|11002.7|11006.3|11005.3|11011.9|11010.9|11003.1|11002.3|903
1582078800000|2020-02-19 02:20:00|11006.1|11005.4|11002.8|11002.1|11006.9|11006.1|11002.7|11002|657
1582079100000|2020-02-19 02:25:00|11003.1|11002.2|11002.7|11002|11004.1|11003.1|11002.1|11001.3|506
1582079400000|2020-02-19 02:30:00|11002.8|11002.1|11005.4|11004.4|11005.7|11004.7|11001.9|11001.1|536
1582079700000|2020-02-19 02:35:00|11005.3|11004.3|11003.6|11002.6|11005.7|11004.9|11003.3|11002.4|421
1582080000000|2020-02-19 02:40:00|11003.5|11002.8|11004.8|11003.8|11005.7|11004.8|11003.4|11002.5|464
1582080300000|2020-02-19 02:45:00|11004.7|11003.7|11005.1|11004.1|11005.3|11004.4|11004.2|11003.4|244
1582080600000|2020-02-19 02:50:00|11005|11004|11002.8|11001.8|11005.2|11004.3|11002.8|11001.8|186
1582080900000|2020-02-19 02:55:00|11002.6|11001.9|11004|11003|11004.8|11003.8|11002.5|11001.7|318
1582081200000|2020-02-19 03:00:00|11004.1|11003.1|11004|11003|11004.3|11003.5|11002.9|11002.1|275
1582081500000|2020-02-19 03:05:00|11003.9|11003.2|11004|11003|11004.4|11003.5|11003.4|11002.4|284
1582081800000|2020-02-19 03:10:00|11003.9|11002.9|11005.2|11004.2|11005.5|11004.5|11003.7|11002.7|199
1582082100000|2020-02-19 03:15:00|11005|11004.3|11005.3|11004.6|11007.6|11006.6|11005|11004.3|536
1582082400000|2020-02-19 03:20:00|11005.4|11004.7|11007|11006|11007.5|11006.7|11005.3|11004.6|315
1582082700000|2020-02-19 03:25:00|11006.8|11006.1|11005.8|11004.8|11007.1|11006.3|11005.3|11004.5|306
1582083000000|2020-02-19 03:30:00|11005.7|11004.7|11005.4|11004.4|11006|11005.2|11005.1|11004.2|296
1582083300000|2020-02-19 03:35:00|11005.2|11004.5|11004.2|11003.5|11005.5|11004.6|11003.8|11003|276
1582083600000|2020-02-19 03:40:00|11004.3|11003.6|11005.7|11004.7|11006.1|11005.3|11003.9|11003.2|328
1582083900000|2020-02-19 03:45:00|11005.6|11004.6|11005.5|11004.8|11006.1|11005.2|11005.1|11004.3|266
1582084200000|2020-02-19 03:50:00|11005.6|11004.9|11006.3|11005.3|11007|11006.2|11005.5|11004.7|296
1582084500000|2020-02-19 03:55:00|11006.1|11005.4|11006.2|11005.5|11007|11006.1|11005.5|11004.6|298
1582084800000|2020-02-19 04:00:00|11006.5|11005.8|11004.8|11004.1|11007.3|11006.5|11004.8|11003.9|277
1582085100000|2020-02-19 04:05:00|11004.9|11004.2|11006.4|11005.4|11007.4|11006.5|11004.8|11004|319
1582085400000|2020-02-19 04:10:00|11006.2|11005.5|11006.1|11005.4|11007|11006.3|11006|11005.2|169
1582085700000|2020-02-19 04:15:00|11006|11005.3|11005.3|11004.6|11006.8|11005.9|11004.8|11004.1|186
1582086000000|2020-02-19 04:20:00|11005.2|11004.5|11005.2|11004.5|11005.7|11004.9|11004.6|11003.8|185
1582086300000|2020-02-19 04:25:00|11005.1|11004.4|11004.4|11003.4|11005.5|11004.7|11004.3|11003.3|161
1582086600000|2020-02-19 04:30:00|11004.3|11003.3|11004.2|11003.5|11004.4|11003.6|11004|11003.3|143
1582086900000|2020-02-19 04:35:00|11004.1|11003.4|11003.6|11002.9|11004.4|11003.6|11002.8|11002|206
1582087200000|2020-02-19 04:40:00|11003.7|11002.7|11004.7|11003.7|11004.9|11004|11003|11002.2|194
1582087500000|2020-02-19 04:45:00|11004.8|11003.8|11001.7|11000.7|11004.8|11003.8|11001.2|11000.4|293
1582087800000|2020-02-19 04:50:00|11001.8|11000.8|11003.4|11002.4|11003.5|11002.7|11001.2|11000.4|289
1582088100000|2020-02-19 04:55:00|11003.5|11002.5|11003.4|11002.4|11004.8|11003.9|11002.6|11001.8|371
1582088400000|2020-02-19 05:00:00|11003.3|11002.3|11003.9|11002.9|11004.1|11003.2|11002.7|11001.8|228
1582088700000|2020-02-19 05:05:00|11003.8|11003.1|11003.5|11002.5|11004.4|11003.5|11003.1|11002.3|196
1582089000000|2020-02-19 05:10:00|11003.4|11002.4|11004.6|11003.6|11004.7|11003.8|11003.4|11002.4|213
1582089300000|2020-02-19 05:15:00|11004.7|11003.7|11003.4|11002.4|11005|11004.1|11002.9|11002|242
1582089600000|2020-02-19 05:20:00|11003.3|11002.6|11004.4|11003.4|11004.6|11003.7|11002.8|11002.1|223
1582089900000|2020-02-19 05:25:00|11004.5|11003.5|11003.9|11002.9|11004.7|11003.8|11003.8|11002.9|172
1582090200000|2020-02-19 05:30:00|11003.8|11002.8|11004.2|11003.2|11004.7|11003.8|11003.3|11002.5|230
1582090500000|2020-02-19 05:35:00|11004|11003.3|11004.5|11003.5|11005|11004.3|11003.9|11003|242
1582090800000|2020-02-19 05:40:00|11004.4|11003.4|11004.8|11004.1|11005.2|11004.3|11004.2|11003.3|202
1582091100000|2020-02-19 05:45:00|11004.9|11004.2|11005.4|11004.7|11005.8|11005|11004.5|11003.7|176
1582091400000|2020-02-19 05:50:00|11005.5|11004.5|11006.3|11005.3|11007.1|11006.2|11005.4|11004.5|301
1582091700000|2020-02-19 05:55:00|11006.4|11005.4|11005.5|11004.8|11007.1|11006.2|11005.4|11004.6|313
1582092000000|2020-02-19 06:00:00|11005.6|11004.9|11005.8|11005.1|11006|11005.2|11004.8|11004|308
1582092300000|2020-02-19 06:05:00|11005.9|11004.9|11004.4|11003.4|11006.7|11005.9|11004.3|11003.3|198
1582092600000|2020-02-19 06:10:00|11004.3|11003.3|11003.4|11002.4|11004.3|11003.3|11002.8|11002|398
1582092900000|2020-02-19 06:15:00|11003.3|11002.3|11003.1|11002.4|11003.8|11003|11002.6|11001.7|286
1582093200000|2020-02-19 06:20:00|11003.2|11002.5|11004.1|11003.1|11004.7|11003.8|11003.1|11002.4|189
1582093500000|2020-02-19 06:25:00|11004|11003.3|11005|11004|11005.8|11004.9|11003.9|11003|267
1582093800000|2020-02-19 06:30:00|11005.1|11004.1|11005.6|11004.6|11005.8|11004.9|11004.4|11003.4|309
1582094100000|2020-02-19 06:35:00|11005.7|11004.7|11005.7|11005|11006|11005.2|11005.2|11004.3|261
1582094400000|2020-02-19 06:40:00|11005.6|11004.9|11004.3|11003.6|11006|11005.1|11004.2|11003.4|269
1582094700000|2020-02-19 06:45:00|11004.4|11003.4|11004.7|11004|11005.2|11004.2|11004|11003.2|173
1582095000000|2020-02-19 06:50:00|11004.6|11003.9|11005.2|11004.5|11005.5|11004.7|11004.3|11003.5|166
1582095300000|2020-02-19 06:55:00|11005.1|11004.4|11004.9|11003.9|11005.9|11005.1|11004.6|11003.7|249
1582095600000|2020-02-19 07:00:00|11005|11004|11005.2|11004.5|11005.5|11004.7|11004.3|11003.4|159
1582095900000|2020-02-19 07:05:00|11005.1|11004.4|11005.2|11004.5|11005.6|11004.9|11004.3|11003.5|197
1582096200000|2020-02-19 07:10:00|11005.1|11004.4|11006.4|11005.7|11007.2|11006.2|11005|11004.1|416
1582096500000|2020-02-19 07:15:00|11006.5|11005.8|11008.3|11007.6|11008.4|11007.6|11005.6|11004.8|277
1582096800000|2020-02-19 07:20:00|11008.2|11007.5|11010.9|11010.2|11011.1|11010.3|11007.7|11006.8|404
1582097100000|2020-02-19 07:25:00|11010.8|11010.1|11010.3|11009.6|11011|11010.3|11009.1|11008.4|498
1582097400000|2020-02-19 07:30:00|11010.4|11009.7|11012.9|11012.2|11015.2|11014.2|11009.4|11008.6|462
1582097700000|2020-02-19 07:35:00|11013|11012.3|11011.8|11011.1|11014.2|11013.4|11011.6|11010.7|605
1582098000000|2020-02-19 07:40:00|11012|11011.3|11011.8|11011.1|11012.1|11011.3|11010.2|11009.5|420
1582098300000|2020-02-19 07:45:00|11012|11011|11011.4|11010.7|11014.3|11013.4|11010.9|11010.2|559
1582098600000|2020-02-19 07:50:00|11011.5|11010.5|11011.6|11010.9|11011.9|11011.1|11010.4|11009.7|372
1582098900000|2020-02-19 07:55:00|11011.3|11010.6|11012.3|11011.6|11012.7|11011.9|11010.7|11010|252
1582099200000|2020-02-19 08:00:00|11012.2|11011.5|11011.3|11010.6|11012.7|11011.8|11010.3|11009.6|575
1582099500000|2020-02-19 08:05:00|11011.2|11010.5|11009.5|11008.5|11011.3|11010.5|11006.9|11006|718
1582099800000|2020-02-19 08:10:00|11009.4|11008.7|11007.8|11007.1|11010.2|11009.5|11007.7|11006.8|486
1582100100000|2020-02-19 08:15:00|11007.9|11007.2|11010.1|11009.4|11010.3|11009.6|11006.9|11006.2|466
1582100400000|2020-02-19 08:20:00|11010.2|11009.5|11010.7|11010|11011.5|11010.7|11009.8|11009|378
1582100700000|2020-02-19 08:25:00|11010.6|11009.9|11009.4|11008.7|11011.2|11010.4|11008.5|11007.7|408
1582101000000|2020-02-19 08:30:00|11009.5|11008.8|11010.4|11009.7|11011.2|11010.3|11008.2|11007.5|433
1582101300000|2020-02-19 08:35:00|11010.5|11009.8|11012.9|11012.2|11013.3|11012.6|11009.8|11009|467
1582101600000|2020-02-19 08:40:00|11013|11012.3|11017.1|11016.4|11018.3|11017.3|11010.8|11010.1|577
1582101900000|2020-02-19 08:45:00|11017.2|11016.2|11016.2|11015.5|11017.5|11016.8|11015.7|11015|421
1582102200000|2020-02-19 08:50:00|11016.1|11015.4|11016.5|11015.8|11016.9|11016|11014.7|11013.9|304
1582102500000|2020-02-19 08:55:00|11016.6|11015.9|11018.7|11017.7|11019.4|11018.6|11016.5|11015.7|340
1582102800000|2020-02-19 09:00:00|11018.8|11017.8|11019.9|11018.9|11019.9|11019.2|11017.1|11016.4|538
1582103100000|2020-02-19 09:05:00|11019.6|11018.8|11019.7|11019|11020.3|11019.4|11019|11018.3|310
1582103400000|2020-02-19 09:10:00|11019.6|11018.9|11021.5|11020.8|11022.2|11021.3|11019.2|11018.4|515
1582103700000|2020-02-19 09:15:00|11021.4|11020.7|11023.6|11022.6|11024.8|11023.8|11020.1|11019.2|542
1582104000000|2020-02-19 09:20:00|11023.7|11022.7|11024.2|11023.5|11025.4|11024.6|11023.4|11022.6|356
1582104300000|2020-02-19 09:25:00|11024.3|11023.6|11024.5|11023.8|11025.3|11024.6|11023.9|11023.1|266
1582104600000|2020-02-19 09:30:00|11024.4|11023.7|11023.3|11022.6|11025.3|11024.6|11023.3|11022.5|356
1582104900000|2020-02-19 09:35:00|11023.4|11022.7|11020.1|11019.4|11023.6|11022.9|11018.1|11017.4|559
1582105200000|2020-02-19 09:40:00|11020.2|11019.5|11020.1|11019.4|11021.9|11021.1|11019.5|11018.7|385
1582105500000|2020-02-19 09:45:00|11020.2|11019.5|11021.4|11020.7|11022|11021.3|11019.7|11019|351
1582105800000|2020-02-19 09:50:00|11021.3|11020.6|11022.9|11022.2|11023.3|11022.4|11021.3|11020.6|267
1582106100000|2020-02-19 09:55:00|11023|11022.3|11024|11023.3|11025.2|11024.5|11022.7|11022|311
1582106400000|2020-02-19 10:00:00|11024.1|11023.4|11022.7|11022|11024.3|11023.4|11022.7|11021.9|311
1582106700000|2020-02-19 10:05:00|11022.8|11022.1|11023.2|11022.5|11023.5|11022.7|11022|11021.2|311
1582107000000|2020-02-19 10:10:00|11023.1|11022.4|11024.8|11024.1|11024.8|11024.1|11022.7|11021.9|291
1582107300000|2020-02-19 10:15:00|11024.7|11024|11028.1|11027.4|11028.2|11027.4|11024.4|11023.6|294
1582107600000|2020-02-19 10:20:00|11028|11027.3|11027.8|11027.1|11028.2|11027.4|11026.5|11025.7|270
1582107900000|2020-02-19 10:25:00|11027.9|11027.2|11032.5|11031.5|11035.3|11034.3|11027.4|11026.6|388
1582108200000|2020-02-19 10:30:00|11032.3|11031.3|11036|11035.3|11037.2|11036.2|11031|11030.3|679
1582108500000|2020-02-19 10:35:00|11035.8|11035.1|11034.5|11033.8|11035.8|11035.1|11032.4|11031.7|377
1582108800000|2020-02-19 10:40:00|11034.6|11033.6|11033.9|11033.2|11035.1|11034.4|11031.5|11030.8|422
1582109100000|2020-02-19 10:45:00|11034|11033.3|11033.1|11032.4|11034.7|11034|11030.9|11030.2|401
1582109400000|2020-02-19 10:50:00|11033.2|11032.5|11033.1|11032.4|11033.6|11032.8|11031.9|11031.2|335
1582109700000|2020-02-19 10:55:00|11033|11032.3|11033.1|11032.4|11033.7|11032.9|11032|11031.3|208
1582110000000|2020-02-19 11:00:00|11033|11032.3|11032.9|11032.2|11033.1|11032.4|11031|11030.3|315
1582110300000|2020-02-19 11:05:00|11032.8|11032.1|11035.6|11034.6|11035.8|11035|11032.8|11032.1|329
1582110600000|2020-02-19 11:10:00|11035.7|11034.7|11036.6|11035.9|11038.8|11037.8|11035.5|11034.6|461
1582110900000|2020-02-19 11:15:00|11036.7|11036|11038.4|11037.7|11038.6|11037.8|11036.1|11035.4|315
1582111200000|2020-02-19 11:20:00|11038.5|11037.8|11039.2|11038.5|11039.8|11038.9|11038.2|11037.5|234
1582111500000|2020-02-19 11:25:00|11039.3|11038.6|11042.7|11041.7|11043.2|11042.3|11038.8|11038|388
1582111800000|2020-02-19 11:30:00|11042.6|11041.9|11041|11040.3|11042.8|11042.1|11040.1|11039.3|357
1582112100000|2020-02-19 11:35:00|11040.9|11040.2|11039.2|11038.5|11041.3|11040.5|11038.6|11037.7|401
1582112400000|2020-02-19 11:40:00|11039.3|11038.3|11042|11041.3|11042.2|11041.4|11039|11038.3|415
1582112700000|2020-02-19 11:45:00|11041.9|11041.2|11043.5|11042.5|11044|11043.1|11040.7|11039.9|339
1582113000000|2020-02-19 11:50:00|11043.4|11042.4|11044.4|11043.7|11044.5|11043.8|11043.3|11042.4|256
1582113300000|2020-02-19 11:55:00|11044.3|11043.6|11044.9|11044.2|11045.2|11044.5|11044.2|11043.5|475
1582113600000|2020-02-19 12:00:00|11045|11044.3|11043.8|11043.1|11045.6|11044.8|11043.7|11043|332
1582113900000|2020-02-19 12:05:00|11043.9|11043.2|11042.7|11042|11044.5|11043.7|11042.6|11041.8|373
1582114200000|2020-02-19 12:10:00|11042.8|11042.1|11041.8|11041.1|11043|11042.3|11041|11040.3|512
1582114500000|2020-02-19 12:15:00|11041.9|11041.2|11043.5|11042.8|11044|11043.3|11041.9|11041.1|374
1582114800000|2020-02-19 12:20:00|11043.4|11042.7|11045|11044.3|11045.2|11044.4|11042.7|11041.8|335
1582115100000|2020-02-19 12:25:00|11045.1|11044.1|11044.9|11044.2|11045.2|11044.4|11044.4|11043.5|254
1582115400000|2020-02-19 12:30:00|11044.8|11044.1|11045.5|11044.8|11045.8|11044.9|11044.5|11043.7|295
1582115700000|2020-02-19 12:35:00|11045.4|11044.7|11043.6|11042.9|11045.7|11044.9|11043|11042.3|236
1582116000000|2020-02-19 12:40:00|11043.7|11043|11045|11044.3|11045.5|11044.7|11043.7|11043|245
1582116300000|2020-02-19 12:45:00|11044.9|11044.2|11045|11044.3|11045.9|11045|11044.9|11044.2|314
1582116600000|2020-02-19 12:50:00|11044.9|11044.2|11048.7|11048|11048.8|11048|11044.2|11043.3|424
1582116900000|2020-02-19 12:55:00|11048.6|11047.9|11049.1|11048.4|11051.9|11050.9|11047.1|11046.4|585
1582117200000|2020-02-19 13:00:00|11049|11048.3|11048.7|11048|11050.6|11049.9|11048|11047.3|384
1582117500000|2020-02-19 13:05:00|11048.6|11047.9|11049.6|11048.9|11049.6|11048.9|11047.8|11047.1|336
1582117800000|2020-02-19 13:10:00|11049.5|11048.8|11052|11051.3|11052.8|11052.1|11049.2|11048.5|328
1582118100000|2020-02-19 13:15:00|11052.1|11051.4|11056.1|11055.1|11056.3|11055.5|11051.8|11051.1|414
1582118400000|2020-02-19 13:20:00|11055.9|11055.2|11058.8|11058.1|11063.5|11062.5|11055.9|11055|764
1582118700000|2020-02-19 13:25:00|11058.9|11058.2|11060.5|11057.6|11061.1|11060.2|11057.8|11056.8|570
1582119000000|2020-02-19 13:30:00|11060.1|11057.8|11062.1|11061.1|11063.2|11061.4|11058.3|11057.3|807
1582119300000|2020-02-19 13:35:00|11061.9|11061.2|11066.8|11066.1|11070.1|11069.4|11061.9|11061.2|1012
1582119600000|2020-02-19 13:40:00|11066.9|11066.2|11076.2|11075.2|11077.7|11076.7|11066.4|11065.7|845
1582119900000|2020-02-19 13:45:00|11076.3|11075.3|11074.7|11073.7|11080.6|11079.9|11074.4|11073.6|812
1582120200000|2020-02-19 13:50:00|11074.6|11073.9|11068.2|11067.5|11075.6|11074.9|11067.9|11067.1|812
1582120500000|2020-02-19 13:55:00|11068.1|11067.4|11066.1|11065.1|11070.6|11069.7|11065.6|11064.9|561
1582120800000|2020-02-19 14:00:00|11066.2|11065.4|11071.7|11071|11071.8|11071.1|11065.7|11065|588
1582121100000|2020-02-19 14:05:00|11071.8|11071.1|11073.2|11072.2|11073.6|11072.9|11069|11068.1|514
1582121400000|2020-02-19 14:10:00|11073.1|11072.4|11075.5|11074.8|11075.7|11074.9|11071.4|11070.5|492
1582121700000|2020-02-19 14:15:00|11075.6|11074.6|11073.4|11072.7|11076.1|11075.2|11073|11072.2|533
1582122000000|2020-02-19 14:20:00|11073.5|11072.8|11072.7|11071.7|11074.3|11073.6|11070.8|11070.1|404
1582122300000|2020-02-19 14:25:00|11072.6|11071.6|11072.8|11072.1|11074.9|11074.1|11071.8|11071|399
1582122600000|2020-02-19 14:30:00|11073|11072.3|11074.4|11073.7|11077.8|11076.8|11071.7|11070.7|1285
1582122900000|2020-02-19 14:35:00|11074.3|11073.6|11075.4|11074.7|11075.8|11075.1|11073|11072.3|875
1582123200000|2020-02-19 14:40:00|11075.5|11074.8|11075.4|11074.7|11077.9|11077.1|11075.2|11074.5|533
1582123500000|2020-02-19 14:45:00|11075.5|11074.8|11080.4|11079.7|11081.3|11080.3|11075.4|11074.7|630
1582123800000|2020-02-19 14:50:00|11080.3|11079.6|11085.9|11085.2|11086|11085.2|11080.2|11079.5|658
1582124100000|2020-02-19 14:55:00|11085.8|11085.1|11083.5|11082.8|11089.5|11088.7|11082|11081.1|674
1582124400000|2020-02-19 15:00:00|11083.4|11082.7|11080.9|11080.2|11084.1|11083.2|11077.8|11077|638
1582124700000|2020-02-19 15:05:00|11081|11080.3|11079.2|11078.5|11081.5|11080.8|11077.3|11076.5|640
1582125000000|2020-02-19 15:10:00|11079.3|11078.6|11083.5|11082.8|11083.6|11082.9|11078.6|11077.9|502
1582125300000|2020-02-19 15:15:00|11083.7|11083|11084|11083.3|11084.8|11084.1|11082.3|11081.6|531
1582125600000|2020-02-19 15:20:00|11083.9|11083.2|11085.8|11085.1|11087.1|11086.3|11083.4|11082.7|453
1582125900000|2020-02-19 15:25:00|11085.7|11085|11089.3|11088.6|11089.8|11088.8|11085.7|11084.8|516
1582126200000|2020-02-19 15:30:00|11089.4|11088.7|11095.2|11094.2|11095.3|11094.5|11089.2|11088.5|588
1582126500000|2020-02-19 15:35:00|11095.1|11094.4|11091.1|11090.4|11095.8|11095.1|11090.4|11089.6|558
1582126800000|2020-02-19 15:40:00|11091.2|11090.5|11093.6|11092.6|11094|11093.3|11091.1|11090.3|426
1582127100000|2020-02-19 15:45:00|11093.7|11092.7|11096.7|11096|11097|11096.2|11092.3|11091.4|605
1582127400000|2020-02-19 15:50:00|11096.6|11095.9|11095.8|11094.8|11098.2|11097.5|11095.4|11094.7|446
1582127700000|2020-02-19 15:55:00|11095.7|11094.7|11095|11094.3|11096.4|11095.7|11093.3|11092.6|616
1582128000000|2020-02-19 16:00:00|11094.9|11094.2|11097|11096|11098|11097.2|11092.4|11091.6|606
1582128300000|2020-02-19 16:05:00|11096.9|11096.2|11099.1|11098.4|11099.2|11098.5|11096.9|11096.2|366
1582128600000|2020-02-19 16:10:00|11098.9|11098.2|11100.5|11099.8|11102.3|11101.3|11098|11097.2|549
1582128900000|2020-02-19 16:15:00|11100.4|11099.7|11099.9|11099.2|11104.3|11103.6|11098|11097.3|677
1582129200000|2020-02-19 16:20:00|11099.8|11099.1|11112.5|11111.5|11114.6|11113.6|11098.3|11097.6|881
1582129500000|2020-02-19 16:25:00|11112.6|11111.6|11109.5|11108.8|11116.1|11115.4|11109.5|11108.8|913
1582129800000|2020-02-19 16:30:00|11109.4|11108.7|11117.8|11117.1|11117.9|11117.1|11108.9|11108.1|656
1582130100000|2020-02-19 16:35:00|11117.6|11116.9|11129.2|11128.2|11132.8|11131.8|11117.5|11116.7|1099
1582130400000|2020-02-19 16:40:00|11129.3|11128.3|11120.3|11119.6|11131|11130.1|11120|11119.3|790
1582130700000|2020-02-19 16:45:00|11120.8|11120.1|11115.5|11114.8|11121.5|11120.7|11114.5|11113.8|799
1582131000000|2020-02-19 16:50:00|11115.7|11114.7|11119.7|11119|11121|11120.1|11114.8|11114|611
1582131300000|2020-02-19 16:55:00|11119.6|11118.9|11118.3|11117.3|11122.4|11121.5|11116.7|11115.7|520
1582131600000|2020-02-19 17:00:00|11118.4|11117.4|11114.3|11113.3|11118.5|11117.5|11113.9|11113.1|580
1582131900000|2020-02-19 17:05:00|11114.2|11113.2|11116.7|11116|11118.1|11117.2|11114.1|11113.2|446
1582132200000|2020-02-19 17:10:00|11117|11116.1|11119.6|11118.9|11120.2|11119.4|11116.6|11115.8|305
1582132500000|2020-02-19 17:15:00|11119.7|11118.7|11117.3|11116.3|11120.2|11119.4|11116|11115.1|350
1582132800000|2020-02-19 17:20:00|11117.2|11116.2|11116.7|11115.7|11117.3|11116.5|11115.2|11114.3|370
1582133100000|2020-02-19 17:25:00|11116.6|11115.6|11112|11111|11117.8|11116.9|11111.9|11110.9|436
1582133400000|2020-02-19 17:30:00|11112.1|11111.1|11116.5|11115.8|11117.1|11116.3|11111.8|11110.8|456
1582133700000|2020-02-19 17:35:00|11116.6|11115.9|11118.4|11117.7|11119.2|11118.4|11115.2|11114.3|365
1582134000000|2020-02-19 17:40:00|11118.3|11117.6|11116.5|11115.5|11119.2|11118.3|11116.4|11115.5|247
1582134300000|2020-02-19 17:45:00|11116.6|11115.6|11116.5|11115.5|11117.7|11116.9|11116|11115|303
1582134600000|2020-02-19 17:50:00|11116.3|11115.6|11119.6|11118.9|11119.9|11119|11115.7|11114.8|378
1582134900000|2020-02-19 17:55:00|11119.8|11118.8|11126|11125.3|11126.1|11125.4|11119.5|11118.6|805
1582135200000|2020-02-19 18:00:00|11125.9|11125.2|11125.9|11125.2|11130.7|11129.7|11124.8|11124|610
1582135500000|2020-02-19 18:05:00|11126|11125.3|11125.2|11124.5|11126.1|11125.4|11124.3|11123.5|266
1582135800000|2020-02-19 18:10:00|11125.3|11124.6|11127.4|11126.7|11128.3|11127.5|11124.5|11123.7|341
1582136100000|2020-02-19 18:15:00|11127.3|11126.6|11127.8|11127.1|11128|11127.1|11126.3|11125.6|191
1582136400000|2020-02-19 18:20:00|11127.9|11126.9|11127.7|11127|11128.8|11128|11127|11126.2|244
1582136700000|2020-02-19 18:25:00|11127.6|11126.9|11127.3|11126.3|11127.9|11127.1|11126.2|11125.5|208
1582137000000|2020-02-19 18:30:00|11127.2|11126.5|11127.7|11127|11127.9|11127|11126.2|11125.3|164
1582137300000|2020-02-19 18:35:00|11127.8|11127.1|11128.7|11127.7|11128.8|11127.9|11127.2|11126.4|231
1582137600000|2020-02-19 18:40:00|11128.8|11127.8|11129.8|11128.8|11130.7|11129.7|11128|11127.2|200
1582137900000|2020-02-19 18:45:00|11129.6|11128.9|11134.8|11134.1|11135.1|11134.3|11129.5|11128.8|393
1582138200000|2020-02-19 18:50:00|11135|11134|11142.2|11141.2|11142.4|11141.4|11134.4|11133.7|490
1582138500000|2020-02-19 18:55:00|11142.1|11141.4|11137.1|11135.1|11144.5|11143.5|11135.8|11133.6|652
1582138800000|2020-02-19 19:00:00|11137.5|11135|11141.8|11140.8|11141.9|11140.9|11134.8|11133.8|694
1582139100000|2020-02-19 19:05:00|11141.7|11140.7|11144.7|11144|11145.4|11144.4|11140.8|11139.8|599
1582139400000|2020-02-19 19:10:00|11144.6|11143.9|11147|11146.3|11147.9|11147.2|11142.8|11142|577
1582139700000|2020-02-19 19:15:00|11147.1|11146.4|11144.5|11143.5|11148.4|11147.5|11144|11143|558
1582140000000|2020-02-19 19:20:00|11144.3|11143.3|11144.8|11143.8|11145.5|11144.7|11143.3|11142.5|399
1582140300000|2020-02-19 19:25:00|11144.6|11143.9|11144.5|11143.5|11146.2|11145.3|11144.3|11143.4|428
1582140600000|2020-02-19 19:30:00|11144.3|11143.6|11142.5|11141.5|11144.8|11144|11140.9|11140.1|379
1582140900000|2020-02-19 19:35:00|11142.4|11141.4|11148.3|11147.6|11148.6|11147.7|11142.3|11141.3|303
1582141200000|2020-02-19 19:40:00|11148.4|11147.7|11148.1|11147.4|11148.6|11147.7|11147.5|11146.8|253
1582141500000|2020-02-19 19:45:00|11148.2|11147.5|11154.6|11153.6|11158.2|11157.2|11148|11147.3|877
1582141800000|2020-02-19 19:50:00|11154.7|11153.7|11155.5|11154.5|11158|11157|11153.9|11152.9|467
1582142100000|2020-02-19 19:55:00|11155.4|11154.4|11158.1|11157.4|11159.6|11158.6|11155.1|11154.2|651
1582142400000|2020-02-19 20:00:00|11158.2|11157.5|11151|11150|11159.7|11159|11150.2|11149.3|617
1582142700000|2020-02-19 20:05:00|11150.6|11149.6|11152.5|11151.5|11153|11152.1|11150.3|11149.4|465
1582143000000|2020-02-19 20:10:00|11152.4|11151.8|11148.9|11147.9|11153.3|11152.4|11148.1|11147.3|458
1582143300000|2020-02-19 20:15:00|11148.7|11148|11144.5|11143.5|11149.4|11148.4|11143.7|11142.9|576
1582143600000|2020-02-19 20:20:00|11144.4|11143.4|11138.4|11137.4|11144.8|11143.9|11136.4|11135.6|640
1582143900000|2020-02-19 20:25:00|11138.8|11137.8|11140.6|11139.6|11141.8|11140.8|11137.9|11136.9|342
1582144200000|2020-02-19 20:30:00|11140.5|11139.5|11137|11136.3|11140.8|11139.9|11136.9|11136|299
1582144500000|2020-02-19 20:35:00|11137.1|11136|11130.8|11129.8|11137.3|11136.3|11130.1|11129.1|553
1582144800000|2020-02-19 20:40:00|11130.7|11129.7|11129.7|11128.7|11133.3|11132.6|11129.1|11128.3|509
1582145100000|2020-02-19 20:45:00|11129.6|11128.6|11129.6|11128.9|11130.5|11129.7|11128.6|11127.7|385
1582145400000|2020-02-19 20:50:00|11129.7|11129|11125.3|11124.6|11129.9|11129|11125.3|11124.4|590
1582145700000|2020-02-19 20:55:00|11125|11124.3|11124.9|11123.9|11126.5|11125.5|11123.7|11122.7|613
1582146000000|2020-02-19 21:00:00|11125|11124|11127.4|11126.4|11128.7|11127.7|11124.9|11123.9|491
1582146300000|2020-02-19 21:05:00|11127.5|11126.5|11124.3|11123.3|11127.5|11126.5|11123.1|11122.3|273
1582146600000|2020-02-19 21:10:00|11124.4|11123.4|11124.9|11123.9|11125.6|11124.7|11124.2|11123.2|156
1582146900000|2020-02-19 21:15:00|11125|11124|11130.1|11129.1|11130.3|11129.3|11124.9|11123.9|217
1582147200000|2020-02-19 21:20:00|11130|11129|11132.6|11131.6|11133.3|11132.3|11129.8|11128.8|236
1582147500000|2020-02-19 21:25:00|11132.8|11131.8|11133.4|11132.4|11133.5|11132.5|11131.3|11130.5|250
1582147800000|2020-02-19 21:30:00|11132.7|11132|11133.5|11132.5|11133.8|11132.8|11132.1|11131.1|144
1582148100000|2020-02-19 21:35:00|11133.2|11132.2|11136.1|11135.1|11136.2|11135.2|11132.9|11131.9|191
1582148400000|2020-02-19 21:40:00|11136.2|11135.2|11134.3|11133.3|11136.2|11135.2|11134.2|11133.2|134
1582148700000|2020-02-19 21:45:00|11134.2|11133.2|11134.4|11133.4|11134.5|11133.5|11133.4|11132.4|202
1582149000000|2020-02-19 21:50:00|11134.3|11133.3|11135.7|11134.7|11136.2|11135.2|11133.9|11132.9|203
1582149300000|2020-02-19 21:55:00|11135.8|11134.8|11138.2|11135.6|11138.2|11135.8|11134.9|11133.3|365
1582149600000|2020-02-19 22:00:00|11139.1|11135.1|11136.8|11132|11139.1|11136.2|11134.8|11129.8|179
1582149900000|2020-02-19 22:05:00|11136.7|11131.9|11135.8|11132.5|11137.6|11133.2|11134.4|11130.1|294
1582150200000|2020-02-19 22:10:00|11136.2|11132.4|11136.1|11132.9|11138.5|11133.5|11134.6|11131.3|336
1582150500000|2020-02-19 22:15:00|11136|11133.1|11135.6|11133.1|11138|11135.5|11135.1|11132.2|366
1582150800000|2020-02-19 22:20:00|11135.5|11132.9|11137.4|11135.7|11138.7|11136.4|11135.2|11132.5|399
1582151100000|2020-02-19 22:25:00|11136.9|11135.3|11135.9|11133.5|11138.1|11135.9|11135.4|11132.6|328
1582151400000|2020-02-19 22:30:00|11136|11133.9|11133.8|11131.6|11136.1|11134.1|11133|11130.6|485
1582151700000|2020-02-19 22:35:00|11133.6|11131.7|11130.8|11129|11134.7|11132.9|11130.7|11128.7|438
1582152000000|2020-02-19 22:40:00|11130.5|11129.2|11128.4|11126.7|11131|11129.3|11127.8|11126.2|524
1582152300000|2020-02-19 22:45:00|11128.7|11126.5|11128.9|11127|11129.2|11127.2|11127.7|11126.2|593
1582152600000|2020-02-19 22:50:00|11128.8|11126.9|11128.3|11126.7|11129.1|11127.4|11127.8|11126.3|320
1582152900000|2020-02-19 22:55:00|11128.4|11126.6|11125.3|11123.9|11128.4|11126.7|11124.9|11123.5|764
1582153200000|2020-02-19 23:00:00|11125.2|11123.8|11126.2|11125.2|11126.4|11125.4|11123.7|11122.6|478
1582153500000|2020-02-19 23:05:00|11126.1|11125.1|11127.5|11126.5|11127.6|11126.6|11126.1|11125.1|121
1582153800000|2020-02-19 23:10:00|11127.6|11126.6|11129.4|11128.4|11130.3|11129.3|11127.5|11126.5|188
1582154100000|2020-02-19 23:15:00|11129.3|11128.3|11128.6|11127.6|11129.4|11128.4|11126.9|11125.9|255
1582154400000|2020-02-19 23:20:00|11128.7|11127.7|11128|11127|11128.9|11127.9|11127|11126|272
1582154700000|2020-02-19 23:25:00|11128.1|11127.1|11125.5|11124.8|11128.1|11127.2|11125.2|11124.3|319
1582155000000|2020-02-19 23:30:00|11125.6|11124.9|11128.8|11127.8|11129|11128.2|11125.5|11124.8|325
1582155300000|2020-02-19 23:35:00|11128.7|11127.7|11128.3|11127.6|11130.8|11129.8|11127.9|11127|321
1582155600000|2020-02-19 23:40:00|11128.2|11127.5|11123.5|11122.5|11128.3|11127.6|11123|11122.2|528
1582155900000|2020-02-19 23:45:00|11123.6|11122.6|11124|11123|11125.3|11124.4|11122.2|11121.2|645
1582156200000|2020-02-19 23:50:00|11123.9|11122.9|11122.6|11121.9|11124.2|11123.2|11119.8|11118.8|517
1582156500000|2020-02-19 23:55:00|11122.7|11122|11120.4|11119.4|11124.6|11123.7|11120.2|11119.2|501
1582156800000|2020-02-20 00:00:00|11120.9|11119.9|11123.6|11122.6|11131.5|11130.5|11119.8|11119.1|1351
1582157100000|2020-02-20 00:05:00|11123.5|11122.5|11118.4|11117.4|11129.4|11128.4|11118.1|11117.1|1170
1582157400000|2020-02-20 00:10:00|11118.6|11117.6|11115.6|11114.6|11120.1|11119.1|11115|11114|1089
1582157700000|2020-02-20 00:15:00|11115.7|11114.7|11116.5|11115.5|11120.1|11119.1|11115|11114|841
1582158000000|2020-02-20 00:20:00|11116.6|11115.6|11113.2|11112.2|11119.5|11118.5|11111.6|11110.7|818
1582158300000|2020-02-20 00:25:00|11113.3|11112.3|11116.9|11115.9|11118.4|11117.4|11113.3|11112.3|622
1582158600000|2020-02-20 00:30:00|11116.8|11115.8|11116.3|11115.3|11116.9|11115.9|11112.2|11111.2|712
1582158900000|2020-02-20 00:35:00|11116.2|11115.2|11117.9|11116.9|11119.3|11118.3|11114.4|11113.4|573
1582159200000|2020-02-20 00:40:00|11118.1|11117.1|11116|11115.3|11119.7|11118.8|11113.8|11112.9|605
1582159500000|2020-02-20 00:45:00|11115.9|11115.2|11118.2|11117.2|11118.9|11117.9|11115.9|11115.2|566
1582159800000|2020-02-20 00:50:00|11118.3|11117.3|11124.2|11123.2|11126.7|11125.7|11118.3|11117.3|964
1582160100000|2020-02-20 00:55:00|11124.1|11123.1|11121.3|11120.3|11124.2|11123.3|11118.9|11117.9|784
1582160400000|2020-02-20 01:00:00|11121.4|11120.4|11118.2|11117.2|11122.9|11122|11117.8|11116.8|682
1582160700000|2020-02-20 01:05:00|11118.1|11117.1|11116.1|11115.1|11118.1|11117.1|11113.9|11112.9|516
1582161000000|2020-02-20 01:10:00|11116.2|11115.2|11117.7|11116.7|11119.3|11118.3|11116.2|11115.2|540
1582161300000|2020-02-20 01:15:00|11117.6|11116.6|11117.1|11116.1|11119|11118|11114.4|11113.4|636
1582161600000|2020-02-20 01:20:00|11117.2|11116.2|11118.4|11117.4|11119.1|11118.2|11116.2|11115.3|430
1582161900000|2020-02-20 01:25:00|11118.3|11117.3|11118.7|11118|11118.9|11118.1|11115.1|11114.2|477
1582162200000|2020-02-20 01:30:00|11118.9|11117.9|11118.9|11117.9|11124.2|11123.2|11115.3|11114.3|787
1582162500000|2020-02-20 01:35:00|11118.7|11117.7|11123.3|11122.3|11125.3|11124.3|11117.9|11116.9|683
1582162800000|2020-02-20 01:40:00|11123.2|11122.2|11127|11126|11128|11127|11122|11121.1|628
1582163100000|2020-02-20 01:45:00|11126.8|11126.1|11129.5|11128.5|11129.5|11128.5|11125.1|11124.1|534
1582163400000|2020-02-20 01:50:00|11129.4|11128.4|11126.7|11125.7|11129.6|11128.7|11126.7|11125.7|537
1582163700000|2020-02-20 01:55:00|11126.8|11125.8|11125.1|11124.1|11128.4|11127.4|11124.7|11123.7|812
1582164000000|2020-02-20 02:00:00|11125|11124|11126.5|11125.5|11128.4|11127.4|11124.8|11124|589
1582164300000|2020-02-20 02:05:00|11126.4|11125.4|11129|11128.3|11129.7|11128.7|11126.1|11125.1|592
1582164600000|2020-02-20 02:10:00|11129.1|11128.1|11128.7|11128|11129.8|11129.1|11127.6|11126.6|544
1582164900000|2020-02-20 02:15:00|11128.8|11127.8|11129.3|11128.3|11130.2|11129.4|11128|11127.2|463
1582165200000|2020-02-20 02:20:00|11129.4|11128.4|11124.9|11124.2|11129.4|11128.5|11124.8|11123.9|561
1582165500000|2020-02-20 02:25:00|11124.8|11124.1|11125.9|11124.9|11127.9|11126.9|11123.8|11123|652
1582165800000|2020-02-20 02:30:00|11125.8|11124.8|11129|11128|11131.4|11130.4|11125.7|11124.7|632
1582166100000|2020-02-20 02:35:00|11129.1|11128.1|11129.7|11128.7|11133.5|11132.5|11128.1|11127.1|946
1582166400000|2020-02-20 02:40:00|11129.8|11128.8|11128|11127|11130.1|11129.1|11123.9|11122.9|1024
1582166700000|2020-02-20 02:45:00|11127.9|11126.9|11130.8|11130.1|11132|11131|11127.4|11126.4|860
1582167000000|2020-02-20 02:50:00|11130.9|11130.2|11131.8|11131.1|11133|11132.1|11130.7|11129.7|620
1582167300000|2020-02-20 02:55:00|11132|11131|11134.5|11133.5|11135.2|11134.2|11131.6|11130.7|577
1582167600000|2020-02-20 03:00:00|11134.4|11133.4|11138.1|11137.1|11138.9|11138|11132.7|11131.8|779
1582167900000|2020-02-20 03:05:00|11138.2|11137.2|11142.1|11141.1|11142.3|11141.3|11137.4|11136.4|699
1582168200000|2020-02-20 03:10:00|11142|11141|11145.8|11145.1|11146.9|11146.1|11141.5|11140.5|670
1582168500000|2020-02-20 03:15:00|11145.9|11145.2|11148.7|11147.7|11149.8|11148.9|11145.1|11144.2|661
1582168800000|2020-02-20 03:20:00|11148.6|11147.9|11144.8|11143.8|11149.7|11148.7|11144.8|11143.8|571
1582169100000|2020-02-20 03:25:00|11144.6|11143.6|11138.1|11137.1|11144.9|11143.9|11135.8|11134.8|992
1582169400000|2020-02-20 03:30:00|11138|11137|11133.8|11132.8|11139.5|11138.5|11133.1|11132.1|1012
1582169700000|2020-02-20 03:35:00|11133.9|11132.9|11136.5|11135.5|11138.1|11137.1|11133.9|11132.9|639
1582170000000|2020-02-20 03:40:00|11136.4|11135.4|11136.1|11135.1|11137.4|11136.4|11134|11133.1|591
1582170300000|2020-02-20 03:45:00|11136.3|11135.3|11136.6|11135.6|11137.9|11136.9|11135.3|11134.5|693
1582170600000|2020-02-20 03:50:00|11136.7|11135.7|11134.5|11133.8|11137.3|11136.4|11133|11132.2|756
1582170900000|2020-02-20 03:55:00|11134.4|11133.7|11136.9|11135.9|11137.1|11136.2|11134.2|11133.3|675
1582171200000|2020-02-20 04:00:00|11137|11136|11138.7|11137.7|11138.7|11137.9|11136.4|11135.4|700
1582171500000|2020-02-20 04:05:00|11138.5|11137.8|11140.2|11139.5|11140.4|11139.5|11138.3|11137.4|504
1582171800000|2020-02-20 04:10:00|11140.4|11139.7|11140.1|11139.4|11142.1|11141.2|11140|11139.2|506
1582172100000|2020-02-20 04:15:00|11140.2|11139.2|11142|11141.3|11142.3|11141.4|11139.3|11138.3|355
1582172400000|2020-02-20 04:20:00|11141.9|11141.2|11138.8|11137.8|11143.5|11142.7|11138.2|11137.5|471
1582172700000|2020-02-20 04:25:00|11138.7|11137.7|11139.9|11138.9|11141|11140.2|11138.7|11137.7|310
1582173000000|2020-02-20 04:30:00|11140|11139|11135.4|11134.7|11140|11139|11135.1|11134.1|460
1582173300000|2020-02-20 04:35:00|11135.5|11134.8|11138.3|11137.3|11138.3|11137.4|11134.8|11133.9|447
1582173600000|2020-02-20 04:40:00|11138.2|11137.5|11138|11137.3|11139.2|11138.4|11137.8|11137|343
1582173900000|2020-02-20 04:45:00|11138.2|11137.2|11140.8|11139.8|11141.1|11140.3|11138.2|11137.2|329
1582174200000|2020-02-20 04:50:00|11140.9|11139.9|11140.9|11139.9|11141.6|11140.7|11140|11139.1|340
1582174500000|2020-02-20 04:55:00|11140.8|11139.8|11137.4|11136.4|11141|11140.1|11137.3|11136.3|570
1582174800000|2020-02-20 05:00:00|11137.3|11136.3|11136.1|11135.1|11138.4|11137.5|11135.7|11134.9|493
1582175100000|2020-02-20 05:05:00|11136.2|11135.2|11137.8|11137.1|11139.6|11138.7|11135.9|11134.9|495
1582175400000|2020-02-20 05:10:00|11137.9|11137.2|11136.9|11135.9|11138.5|11137.6|11135.6|11134.7|592
1582175700000|2020-02-20 05:15:00|11136.7|11136|11137.8|11136.8|11138.4|11137.5|11136.4|11135.7|476
1582176000000|2020-02-20 05:20:00|11137.6|11136.9|11137.9|11136.9|11139.2|11138.4|11137|11136.1|463
1582176300000|2020-02-20 05:25:00|11138|11137|11138.7|11137.7|11139|11138.2|11137.7|11136.8|379
1582176600000|2020-02-20 05:30:00|11138.6|11137.6|11136.2|11135.2|11138.8|11138|11135.3|11134.5|423
1582176900000|2020-02-20 05:35:00|11136.1|11135.1|11137|11136|11137.2|11136.2|11134.8|11134|485
1582177200000|2020-02-20 05:40:00|11136.9|11135.9|11138|11137|11138.4|11137.6|11136.7|11135.8|347
1582177500000|2020-02-20 05:45:00|11137.9|11137.2|11139.2|11138.2|11140.8|11139.8|11137.8|11136.9|523
1582177800000|2020-02-20 05:50:00|11139|11138.3|11141|11140|11141.1|11140.3|11138.9|11137.9|316
1582178100000|2020-02-20 05:55:00|11141.2|11140.3|11139.9|11139.2|11142.7|11141.7|11139.9|11139.1|422
1582178400000|2020-02-20 06:00:00|11140|11139.3|11139.3|11138.6|11141.3|11140.3|11138.8|11137.9|427
1582178700000|2020-02-20 06:05:00|11139.2|11138.5|11142|11141|11142|11141.1|11139.2|11138.5|341
1582179000000|2020-02-20 06:10:00|11141.9|11140.9|11143.1|11142.1|11143.2|11142.3|11141.1|11140.2|399
1582179300000|2020-02-20 06:15:00|11143.2|11142.2|11147.2|11146.2|11147.6|11146.6|11142.3|11141.3|713
1582179600000|2020-02-20 06:20:00|11147.4|11146.4|11146.2|11145.2|11149.1|11148.1|11145|11144.2|519
1582179900000|2020-02-20 06:25:00|11146.1|11145.4|11143.9|11143.2|11146.5|11145.7|11142.8|11141.9|474
1582180200000|2020-02-20 06:30:00|11144|11143.3|11147.3|11146.3|11148.2|11147.4|11143.5|11142.7|445
1582180500000|2020-02-20 06:35:00|11147.4|11146.4|11149|11148|11149.7|11148.7|11146.9|11146|410
1582180800000|2020-02-20 06:40:00|11149.1|11148.1|11149.5|11148.5|11149.8|11148.9|11148.1|11147.4|401
1582181100000|2020-02-20 06:45:00|11149.4|11148.4|11152|11151|11156.7|11155.7|11149.1|11148.2|691
1582181400000|2020-02-20 06:50:00|11151.9|11150.9|11154.9|11154.2|11155.6|11154.8|11150.4|11149.6|781
1582181700000|2020-02-20 06:55:00|11155.1|11154.1|11155.4|11154.4|11155.7|11154.8|11153.3|11152.5|638
1582182000000|2020-02-20 07:00:00|11155.5|11154.5|11154.7|11153.7|11155.6|11154.6|11151.6|11150.7|560
1582182300000|2020-02-20 07:05:00|11155|11154|11155.2|11154.5|11156.1|11155.3|11154|11153.2|676
1582182600000|2020-02-20 07:10:00|11155.1|11154.4|11155|11154.3|11156.7|11155.7|11154.1|11153.3|620
1582182900000|2020-02-20 07:15:00|11155.1|11154.4|11170.7|11169.7|11173|11172|11155.1|11154.3|1152
1582183200000|2020-02-20 07:20:00|11170.6|11169.6|11177.8|11176.8|11183.6|11182.6|11170.2|11169.2|1425
1582183500000|2020-02-20 07:25:00|11177.6|11176.6|11180.8|11179.8|11181|11180.1|11177.2|11176.3|885
1582183800000|2020-02-20 07:30:00|11181|11180|11177.3|11176.3|11185.8|11184.8|11177.3|11176.3|934
1582184100000|2020-02-20 07:35:00|11177.4|11176.4|11176.5|11175.5|11177.9|11176.9|11174.1|11173.2|880
1582184400000|2020-02-20 07:40:00|11176.6|11175.6|11167.5|11166.5|11176.7|11175.7|11165.4|11164.4|892
1582184700000|2020-02-20 07:45:00|11167|11166.3|11169.3|11168.3|11171.2|11170.2|11166.6|11165.6|683
1582185000000|2020-02-20 07:50:00|11169.2|11168.2|11169.6|11168.9|11171.1|11170.3|11167.7|11166.8|593
1582185300000|2020-02-20 07:55:00|11169.5|11168.8|11169|11168.3|11171.2|11170.3|11168.3|11167.4|534
1582185600000|2020-02-20 08:00:00|11169.2|11168.5|11168.4|11167.4|11170|11169.3|11164.4|11163.5|1134
1582185900000|2020-02-20 08:05:00|11168.3|11167.3|11170.3|11169.6|11172.5|11171.6|11166.8|11166.1|801
1582186200000|2020-02-20 08:10:00|11170.2|11169.5|11173.6|11172.6|11174.9|11173.9|11169.5|11168.7|608
1582186500000|2020-02-20 08:15:00|11173.7|11172.7|11172.5|11171.5|11177.2|11176.5|11171.5|11170.6|898
1582186800000|2020-02-20 08:20:00|11172.4|11171.4|11166.2|11165.5|11172.5|11171.5|11165.7|11164.8|906
1582187100000|2020-02-20 08:25:00|11166.4|11165.4|11164.6|11163.6|11166.5|11165.7|11162.1|11161.2|860
1582187400000|2020-02-20 08:30:00|11164.7|11163.7|11167.5|11166.5|11170|11169.2|11162.8|11162|655
1582187700000|2020-02-20 08:35:00|11167.3|11166.6|11170.8|11169.8|11170.9|11169.9|11164.9|11164.1|696
1582188000000|2020-02-20 08:40:00|11170.7|11169.7|11173.2|11172.2|11174.6|11173.8|11170.7|11169.7|547
1582188300000|2020-02-20 08:45:00|11173.3|11172.3|11171.8|11171.1|11173.8|11173|11171.6|11170.7|502
1582188600000|2020-02-20 08:50:00|11171.9|11171.2|11174|11173|11174.4|11173.5|11171|11170.2|580
1582188900000|2020-02-20 08:55:00|11173.9|11172.9|11174.3|11173.3|11177.2|11176.2|11173.2|11172.5|522
1582189200000|2020-02-20 09:00:00|11174.2|11173.5|11176.3|11175.3|11178.4|11177.5|11174.1|11173.4|685
1582189500000|2020-02-20 09:05:00|11176.1|11175.4|11179.8|11179.1|11181.5|11180.6|11175.7|11174.9|579
1582189800000|2020-02-20 09:10:00|11179.9|11179.2|11182.3|11181.6|11184.6|11183.8|11179.7|11178.9|599
1582190100000|2020-02-20 09:15:00|11182.2|11181.5|11182.9|11182.2|11183.2|11182.4|11181.1|11180.2|414
1582190400000|2020-02-20 09:20:00|11183|11182.3|11177|11176.3|11183.4|11182.7|11176.3|11175.5|653
1582190700000|2020-02-20 09:25:00|11177.1|11176.4|11180|11179.3|11180.5|11179.8|11176.6|11175.8|567
1582191000000|2020-02-20 09:30:00|11180.1|11179.4|11181.9|11180.9|11183.5|11182.5|11179.7|11178.8|676
1582191300000|2020-02-20 09:35:00|11182.2|11181.2|11188.9|11187.9|11188.9|11188.1|11181.7|11180.8|551
1582191600000|2020-02-20 09:40:00|11189.1|11188.1|11193.7|11192.7|11196.8|11195.8|11187.4|11186.6|906
1582191900000|2020-02-20 09:45:00|11193.8|11192.8|11193.7|11193|11194.6|11193.6|11192.2|11191.3|561
1582192200000|2020-02-20 09:50:00|11193.8|11192.8|11194.9|11193.9|11195.6|11194.9|11192.5|11191.8|445
1582192500000|2020-02-20 09:55:00|11195|11194|11197.9|11196.9|11202.5|11201.5|11194.7|11194|880
1582192800000|2020-02-20 10:00:00|11198|11197|11202|11201|11204.4|11203.4|11196.8|11196.1|854
1582193100000|2020-02-20 10:05:00|11201.9|11200.9|11201|11200.3|11203.6|11202.6|11198.3|11197.5|778
1582193400000|2020-02-20 10:10:00|11200.9|11200.2|11198.2|11197.2|11201.3|11200.4|11197.8|11197|737
1582193700000|2020-02-20 10:15:00|11198.4|11197.4|11198.5|11197.8|11200.2|11199.4|11197.7|11196.8|662
1582194000000|2020-02-20 10:20:00|11198.6|11197.9|11195|11194|11198.6|11197.9|11192.6|11191.7|863
1582194300000|2020-02-20 10:25:00|11194.8|11194.1|11202|11201|11203.2|11202.2|11194.3|11193.4|635
1582194600000|2020-02-20 10:30:00|11201.8|11201.1|11209.5|11208.5|11210.5|11209.7|11200.9|11199.9|1136
1582194900000|2020-02-20 10:35:00|11209.6|11208.6|11205.4|11204.4|11210.1|11209.1|11205.2|11204.4|667
1582195200000|2020-02-20 10:40:00|11205.3|11204.3|11207.5|11206.8|11208.7|11207.7|11204.7|11203.8|568
1582195500000|2020-02-20 10:45:00|11207.4|11206.7|11208.5|11207.8|11209|11208.3|11205.6|11204.8|673
1582195800000|2020-02-20 10:50:00|11208.6|11207.9|11217.2|11216.2|11218.1|11217.1|11208.5|11207.7|835
1582196100000|2020-02-20 10:55:00|11217.3|11216.3|11216.2|11215.2|11219.3|11218.5|11215.4|11214.4|583
1582196400000|2020-02-20 11:00:00|11216.4|11215.5|11210|11209|11216.4|11215.5|11205.2|11204.2|957
1582196700000|2020-02-20 11:05:00|11210.1|11209.1|11210.1|11209.1|11212.6|11211.6|11208|11207|651
1582197000000|2020-02-20 11:10:00|11210|11209|11213.7|11212.7|11213.8|11213|11208.6|11207.9|543
1582197300000|2020-02-20 11:15:00|11213.3|11212.6|11215.3|11214.6|11217.3|11216.4|11213.1|11212.2|697
1582197600000|2020-02-20 11:20:00|11215.4|11214.7|11217|11216|11217.9|11217|11214.3|11213.6|549
1582197900000|2020-02-20 11:25:00|11216.9|11215.9|11214.9|11213.9|11218.2|11217.3|11214.7|11213.8|427
1582198200000|2020-02-20 11:30:00|11215|11214|11215.1|11214.1|11215.8|11214.9|11212.8|11211.9|539
1582198500000|2020-02-20 11:35:00|11215|11214|11209.9|11208.9|11215.3|11214.6|11207.1|11206.1|665
1582198800000|2020-02-20 11:40:00|11209.7|11208.7|11205.4|11204.7|11211|11210|11205.3|11204.3|726
1582199100000|2020-02-20 11:45:00|11205.5|11204.5|11202.8|11202.1|11205.5|11204.7|11202.6|11201.8|737
1582199400000|2020-02-20 11:50:00|11202.9|11202.2|11197.5|11196.5|11203.3|11202.5|11194.1|11193.1|856
1582199700000|2020-02-20 11:55:00|11197.4|11196.4|11186|11185|11198.2|11197.3|11184.1|11183.1|945
1582200000000|2020-02-20 12:00:00|11185.9|11184.9|11194.9|11194.2|11196.4|11195.4|11185.5|11184.5|817
1582200300000|2020-02-20 12:05:00|11195.1|11194.1|11197.1|11196.1|11197.5|11196.7|11193.6|11192.7|572
1582200600000|2020-02-20 12:10:00|11197.2|11196.2|11190.7|11189.7|11197.2|11196.4|11189.1|11188.1|549
1582200900000|2020-02-20 12:15:00|11190.6|11189.9|11194.4|11193.4|11194.6|11193.7|11188.9|11188.1|646
1582201200000|2020-02-20 12:20:00|11194.3|11193.7|11191|11190|11194.8|11193.8|11187.5|11186.5|613
1582201500000|2020-02-20 12:25:00|11190.8|11190.1|11192.2|11191.2|11193.5|11192.7|11190.5|11189.8|523
1582201800000|2020-02-20 12:30:00|11192.3|11191.3|11196.1|11195.1|11197.1|11196.1|11191.8|11190.9|571
1582202100000|2020-02-20 12:35:00|11196.2|11195.2|11199.2|11198.2|11199.7|11198.9|11195.7|11194.9|541
1582202400000|2020-02-20 12:40:00|11199.1|11198.1|11193.2|11192.2|11200.8|11199.9|11192.9|11191.9|560
1582202700000|2020-02-20 12:45:00|11193.1|11192.1|11198.7|11197.7|11200.2|11199.3|11192.8|11192|520
1582203000000|2020-02-20 12:50:00|11198.8|11197.8|11197.4|11196.4|11199.8|11198.8|11195.2|11194.3|476
1582203300000|2020-02-20 12:55:00|11197.2|11196.5|11197.3|11196.6|11199.7|11198.8|11196.4|11195.6|567
1582203600000|2020-02-20 13:00:00|11197.4|11196.7|11197.6|11196.6|11199.9|11199.1|11195.8|11194.9|490
1582203900000|2020-02-20 13:05:00|11197.7|11196.7|11199.6|11198.6|11200.7|11199.9|11197.2|11196.3|469
1582204200000|2020-02-20 13:10:00|11199.3|11198.5|11200.9|11200.2|11206.9|11206.2|11199.2|11198.5|755
1582204500000|2020-02-20 13:15:00|11201.2|11200.5|11201.5|11200.8|11204.7|11204|11200.9|11200.1|665
1582204800000|2020-02-20 13:20:00|11201.7|11201|11197.4|11196.4|11202.8|11201.9|11195.6|11194.8|736
1582205100000|2020-02-20 13:25:00|11197.3|11196.3|11194.8|11193.8|11197.8|11196.9|11193.7|11192.9|619
1582205400000|2020-02-20 13:30:00|11194.9|11193.7|11198.1|11197.1|11204.9|11203.9|11193.6|11192.6|1351
1582205700000|2020-02-20 13:35:00|11198|11197|11193.8|11193.1|11198.9|11198|11188.3|11187.5|1278
1582206000000|2020-02-20 13:40:00|11193.9|11193.2|11193.4|11192.4|11198.1|11197.3|11191.3|11190.4|765
1582206300000|2020-02-20 13:45:00|11193.3|11192.6|11196.4|11195.7|11197.4|11196.5|11191.8|11191|572
1582206600000|2020-02-20 13:50:00|11196.3|11195.6|11197.3|11196.3|11197.8|11197|11194.2|11193.3|658
1582206900000|2020-02-20 13:55:00|11197.1|11196.1|11200.7|11199.7|11201|11200.1|11195.5|11194.8|582
1582207200000|2020-02-20 14:00:00|11200.6|11199.6|11198.2|11197.5|11203|11202.1|11197.6|11196.7|940
1582207500000|2020-02-20 14:05:00|11198.1|11197.4|11196.5|11195.8|11199.8|11198.9|11195.9|11195|717
1582207800000|2020-02-20 14:10:00|11196.6|11195.9|11197.8|11197.1|11198.7|11197.8|11195.2|11194.2|475
1582208100000|2020-02-20 14:15:00|11197.9|11197.2|11200.1|11199.4|11202.2|11201.2|11197.1|11196.3|468
1582208400000|2020-02-20 14:20:00|11200|11199.3|11209.3|11208.3|11209.8|11208.9|11199.2|11198.5|590
1582208700000|2020-02-20 14:25:00|11209.5|11208.8|11209.2|11208.5|11213.8|11213|11206.5|11205.6|735
1582209000000|2020-02-20 14:30:00|11209.3|11208.6|11209.8|11209.1|11210.8|11210|11205.9|11204.9|996
1582209300000|2020-02-20 14:35:00|11209.6|11208.9|11213.1|11212.1|11214.4|11213.4|11205.2|11204.2|1009
1582209600000|2020-02-20 14:40:00|11213|11212|11213.3|11212.3|11215.2|11214.2|11210.6|11209.7|831
1582209900000|2020-02-20 14:45:00|11213.1|11212.1|11212|11211|11213.4|11212.5|11209.8|11208.8|794
1582210200000|2020-02-20 14:50:00|11211.9|11210.9|11217.8|11217.1|11218.1|11217.2|11211.9|11210.9|894
1582210500000|2020-02-20 14:55:00|11217.7|11217|11214.6|11213.6|11223.4|11222.4|11214.3|11213.3|786
1582210800000|2020-02-20 15:00:00|11214.4|11213.4|11213.1|11212.1|11216.8|11215.9|11211.7|11210.9|769
1582211100000|2020-02-20 15:05:00|11213|11212.3|11212.6|11211.6|11219.1|11218.3|11212.4|11211.4|792
1582211400000|2020-02-20 15:10:00|11212.9|11211.9|11207.6|11206.9|11214|11213|11205.3|11204.3|820
1582211700000|2020-02-20 15:15:00|11207.7|11207|11205.7|11205|11211.8|11210.9|11205.6|11204.7|627
1582212000000|2020-02-20 15:20:00|11205.6|11204.9|11196.9|11196.2|11205.9|11205.2|11195.8|11194.8|892
1582212300000|2020-02-20 15:25:00|11197|11196.3|11203.9|11202.9|11204.4|11203.7|11196.8|11195.8|580
1582212600000|2020-02-20 15:30:00|11203.7|11203|11205.1|11204.4|11206.1|11205.3|11202|11201.3|610
1582212900000|2020-02-20 15:35:00|11205|11204.3|11206.3|11205.3|11206.4|11205.6|11202.5|11201.6|623
1582213200000|2020-02-20 15:40:00|11206.1|11205.4|11206.2|11205.5|11206.3|11205.6|11203.9|11203|496
1582213500000|2020-02-20 15:45:00|11206.3|11205.6|11212.2|11211.5|11212.6|11211.8|11206.2|11205.5|672
1582213800000|2020-02-20 15:50:00|11212.3|11211.3|11212.8|11211.8|11217|11216.1|11211.6|11210.7|692
1582214100000|2020-02-20 15:55:00|11212.9|11211.9|11209.7|11209|11213.2|11212.4|11208.6|11207.8|794
1582214400000|2020-02-20 16:00:00|11209.8|11209.1|11204.9|11204.2|11210.2|11209.5|11204.6|11203.8|777
1582214700000|2020-02-20 16:05:00|11204.8|11204.1|11202.2|11201.5|11207.8|11207.1|11201.5|11200.6|628
1582215000000|2020-02-20 16:10:00|11202.1|11201.4|11196.1|11195.4|11202.8|11202|11195.6|11194.9|932
1582215300000|2020-02-20 16:15:00|11196|11195.3|11196.7|11196|11198.5|11197.6|11194.2|11193.4|1070
1582215600000|2020-02-20 16:20:00|11196.8|11196.1|11200.1|11199.4|11201.4|11200.4|11195.1|11194.3|893
1582215900000|2020-02-20 16:25:00|11200.5|11199.5|11194|11193|11201.2|11200.2|11192.9|11191.9|1161
1582216200000|2020-02-20 16:30:00|11193.9|11192.9|11174.1|11173.1|11194.9|11194|11170.6|11169.6|2442
1582216500000|2020-02-20 16:35:00|11174.4|11173.4|11187.7|11187|11188|11187|11173.1|11172.1|1815
1582216800000|2020-02-20 16:40:00|11187.6|11186.9|11187.9|11186.9|11198.2|11196.7|11185.8|11184.8|1478
1582217100000|2020-02-20 16:45:00|11188.3|11187.3|11181.9|11180.9|11188.4|11187.5|11181.9|11180.9|1123
1582217400000|2020-02-20 16:50:00|11182|11181|11189.3|11188.3|11190|11189.1|11181.3|11180.3|1246
1582217700000|2020-02-20 16:55:00|11189|11187.9|11186.5|11185.5|11191.2|11190.2|11184.8|11183.8|1058
1582218000000|2020-02-20 17:00:00|11186.3|11185.6|11185.1|11184.1|11189.7|11188.7|11184.3|11183.3|1156
1582218300000|2020-02-20 17:05:00|11185.2|11184.2|11182.8|11181.8|11188.4|11187.5|11182.7|11181.7|1053
1582218600000|2020-02-20 17:10:00|11182.9|11181.9|11187|11186|11189.6|11188.8|11182.7|11181.7|1232
1582218900000|2020-02-20 17:15:00|11186.9|11185.9|11184.4|11183.4|11186.9|11185.9|11181.5|11180.6|885
1582219200000|2020-02-20 17:20:00|11184.5|11183.5|11183.1|11182.4|11184.9|11184.1|11181|11180.2|904
1582219500000|2020-02-20 17:25:00|11183|11182.3|11184.9|11183.9|11186|11185|11182.7|11181.9|771
1582219800000|2020-02-20 17:30:00|11185.2|11184.2|11191.7|11190.7|11191.7|11190.8|11184.4|11183.5|1088
1582220100000|2020-02-20 17:35:00|11191.6|11190.6|11192.8|11191.8|11194.5|11193.6|11191.4|11190.5|1000
1582220400000|2020-02-20 17:40:00|11192.7|11192|11192.5|11191.8|11196.2|11195.3|11192.1|11191.1|912
1582220700000|2020-02-20 17:45:00|11192.6|11191.5|11199.1|11198.1|11202.8|11201.8|11192.4|11191.5|921
1582221000000|2020-02-20 17:50:00|11199.2|11198.2|11199.2|11198.2|11201.1|11200.2|11198|11197.1|771
1582221300000|2020-02-20 17:55:00|11199.3|11198.3|11202.5|11201.8|11204.2|11203.3|11198.2|11197.3|808
1582221600000|2020-02-20 18:00:00|11202.6|11201.9|11203.3|11202.3|11203.5|11202.5|11199.8|11198.8|793
1582221900000|2020-02-20 18:05:00|11203.1|11202.1|11204.7|11203.7|11206.2|11205.2|11201.7|11200.8|730
1582222200000|2020-02-20 18:10:00|11204.8|11203.8|11207.3|11206.3|11210.3|11209.3|11204.2|11203.4|686
1582222500000|2020-02-20 18:15:00|11207.5|11206.5|11205.4|11204.4|11208.6|11207.6|11205|11204.1|724
1582222800000|2020-02-20 18:20:00|11205.5|11204.5|11204.3|11203.3|11207.1|11206.3|11203.7|11202.7|503
1582223100000|2020-02-20 18:25:00|11204.4|11203.4|11204.2|11203.2|11206.1|11205.1|11202.6|11201.6|546
1582223400000|2020-02-20 18:30:00|11204.3|11203.3|11207|11206|11207|11206|11202.5|11201.6|588
1582223700000|2020-02-20 18:35:00|11206.9|11205.9|11203.8|11202.8|11208.1|11207.1|11202.1|11201.2|737
1582224000000|2020-02-20 18:40:00|11203.7|11202.7|11204|11203|11205.4|11204.4|11201.7|11200.9|541
1582224300000|2020-02-20 18:45:00|11204.1|11203.1|11203.6|11202.6|11205.4|11204.4|11203.4|11202.6|397
1582224600000|2020-02-20 18:50:00|11203.4|11202.7|11201.7|11200.7|11204.8|11203.9|11201.5|11200.7|386
1582224900000|2020-02-20 18:55:00|11201.6|11200.9|11201.7|11201|11202.9|11202.1|11200.3|11199.4|570
1582225200000|2020-02-20 19:00:00|11201.8|11201.1|11204.8|11203.8|11205.2|11204.3|11201.6|11200.9|605
1582225500000|2020-02-20 19:05:00|11204.6|11203.9|11202.3|11201.6|11207.9|11206.9|11202.1|11201.4|568
1582225800000|2020-02-20 19:10:00|11202.2|11201.5|11203.8|11202.8|11204.4|11203.6|11201.2|11200.3|678
1582226100000|2020-02-20 19:15:00|11203.7|11203|11203.2|11202.5|11205.6|11204.7|11203.1|11202.3|442
1582226400000|2020-02-20 19:20:00|11203.4|11202.4|11205.9|11204.9|11206|11205.1|11203.2|11202.4|564
1582226700000|2020-02-20 19:25:00|11205.8|11204.8|11204.3|11203.3|11206.3|11205.4|11203.9|11203|670
1582227000000|2020-02-20 19:30:00|11204.2|11203.2|11205.3|11204.6|11206.5|11205.5|11202.9|11201.9|544
1582227300000|2020-02-20 19:35:00|11205.2|11204.3|11206|11205|11206.8|11205.8|11204.5|11203.7|427
1582227600000|2020-02-20 19:40:00|11206.1|11205.1|11207|11206.3|11208.2|11207.2|11205.4|11204.6|337
1582227900000|2020-02-20 19:45:00|11207.1|11206.4|11210|11209.3|11210.1|11209.4|11207|11206.2|407
1582228200000|2020-02-20 19:50:00|11210.2|11209.2|11207.5|11206.5|11210.2|11209.4|11206.4|11205.4|540
1582228500000|2020-02-20 19:55:00|11207.4|11206.4|11206.6|11205.6|11209.2|11208.5|11205|11204.2|576
1582228800000|2020-02-20 20:00:00|11206.5|11205.8|11206|11205|11206.8|11205.9|11204.8|11203.8|369
1582229100000|2020-02-20 20:05:00|11206.1|11205.1|11208.5|11207.5|11208.8|11208|11205.8|11204.9|363
1582229400000|2020-02-20 20:10:00|11208.6|11207.6|11207.1|11206.1|11209.4|11208.4|11206.4|11205.6|466
1582229700000|2020-02-20 20:15:00|11206.9|11206.2|11208.8|11207.8|11208.9|11207.9|11206|11205.1|444
1582230000000|2020-02-20 20:20:00|11208.7|11207.7|11207.9|11206.9|11210.1|11209.2|11207.7|11206.7|438
1582230300000|2020-02-20 20:25:00|11208|11207|11206.6|11205.6|11208|11207|11205.8|11204.8|298
1582230600000|2020-02-20 20:30:00|11206.7|11205.7|11206|11205|11207.6|11206.8|11205.8|11204.9|273
1582230900000|2020-02-20 20:35:00|11206.1|11205.1|11207.1|11206.1|11207.6|11206.6|11205.4|11204.4|360
1582231200000|2020-02-20 20:40:00|11207.2|11206.2|11207.5|11206.8|11207.8|11207|11206.8|11205.8|353
1582231500000|2020-02-20 20:45:00|11207.6|11206.9|11206.6|11205.6|11208|11207|11205.8|11204.9|384
1582231800000|2020-02-20 20:50:00|11206.5|11205.5|11208.2|11207.5|11208.3|11207.5|11206.2|11205.3|301
1582232100000|2020-02-20 20:55:00|11208.1|11207.4|11208|11207|11210.4|11209.5|11207.8|11206.9|491
1582232400000|2020-02-20 21:00:00|11207.8|11206.8|11209.8|11208.8|11211.2|11210.3|11207.6|11206.7|378
1582232700000|2020-02-20 21:05:00|11209.7|11208.7|11209.6|11208.6|11209.8|11208.8|11207.9|11207|295
1582233000000|2020-02-20 21:10:00|11209.5|11208.5|11209.1|11208.1|11209.7|11208.7|11207|11206.2|191
1582233300000|2020-02-20 21:15:00|11209|11208|11211.3|11210.6|11212.5|11211.6|11208.1|11207.1|252
1582233600000|2020-02-20 21:20:00|11211.4|11210.7|11213.6|11212.6|11214.5|11213.5|11211.4|11210.6|225
1582233900000|2020-02-20 21:25:00|11213.7|11212.7|11216.3|11215.3|11218.6|11217.7|11213.3|11212.3|366
1582234200000|2020-02-20 21:30:00|11216.1|11215.1|11214.8|11213.8|11216.1|11215.1|11212.4|11211.4|229
1582234500000|2020-02-20 21:35:00|11214.7|11213.7|11212.2|11211.2|11214.9|11213.9|11211.9|11211|197
1582234800000|2020-02-20 21:40:00|11212.6|11211.6|11210.9|11209.9|11213.5|11212.5|11210.9|11209.9|171
1582235100000|2020-02-20 21:45:00|11210.8|11210.1|11209.9|11208.9|11210.9|11210.1|11209.9|11208.9|293
1582235400000|2020-02-20 21:50:00|11210|11209|11211.3|11210.3|11211.3|11210.3|11209.6|11208.6|471
1582235700000|2020-02-20 21:55:00|11211.2|11210.2|11212.3|11207.3|11213.5|11211.8|11210.9|11207.3|441
1582236000000|2020-02-20 22:00:00|11212.5|11207.5|11210.7|11208.3|11213.3|11209.9|11210.5|11207.1|35
1582236300000|2020-02-20 22:05:00|11212.1|11207.1|11209.9|11208.4|11213.3|11209.3|11209.7|11207.1|624
1582236600000|2020-02-20 22:10:00|11210.9|11208.3|11207.4|11205.7|11211.3|11208.9|11207.1|11205.5|854
1582236900000|2020-02-20 22:15:00|11207.5|11205.8|11207.7|11206.1|11207.8|11206.4|11207|11205.3|296
1582237200000|2020-02-20 22:20:00|11207.8|11205.9|11207.3|11204.6|11210.1|11206.6|11206.3|11204|378
1582237500000|2020-02-20 22:25:00|11208|11205.1|11206.6|11204.4|11208|11205.3|11205.4|11202.8|372
1582237800000|2020-02-20 22:30:00|11206.8|11204.3|11204.7|11203.3|11207.1|11205|11204.7|11203.1|923
1582238100000|2020-02-20 22:35:00|11204.8|11203.4|11206.8|11204.9|11207|11205.2|11204.8|11203.2|500
1582238400000|2020-02-20 22:40:00|11206.7|11205|11206.1|11204.5|11206.7|11205|11205.5|11204|256
1582238700000|2020-02-20 22:45:00|11206|11204.4|11206|11204.5|11206.3|11204.8|11205.9|11204.3|285
1582239000000|2020-02-20 22:50:00|11205.9|11204.4|11207.2|11205.6|11207.4|11206|11205.9|11204.4|1055
1582239300000|2020-02-20 22:55:00|11207.1|11205.5|11206.8|11205.7|11207.4|11206|11205.1|11203.6|1364
1582239600000|2020-02-20 23:00:00|11206.7|11205.6|11208.1|11207.1|11209.2|11207.9|11205.1|11204.1|662
1582239900000|2020-02-20 23:05:00|11208|11207|11206.7|11205.7|11208.2|11207.2|11206.5|11205.5|247
1582240200000|2020-02-20 23:10:00|11206.6|11205.6|11207|11206|11207.6|11206.6|11206.1|11205.1|267
1582240500000|2020-02-20 23:15:00|11206.9|11205.9|11207.6|11206.6|11207.7|11206.7|11204.8|11203.8|337
1582240800000|2020-02-20 23:20:00|11207.5|11206.5|11205.4|11204.4|11207.7|11206.7|11204.4|11203.4|356
1582241100000|2020-02-20 23:25:00|11205.3|11204.3|11205.6|11204.5|11206.7|11205.7|11204.8|11203.8|321
1582241400000|2020-02-20 23:30:00|11205.7|11204.2|11203.3|11202.3|11206.7|11205.7|11203.2|11202.2|453
1582241700000|2020-02-20 23:35:00|11203.2|11202.2|11203.7|11202.7|11204.1|11203.3|11201.7|11200.7|440
1582242000000|2020-02-20 23:40:00|11203.6|11202.6|11203.6|11202.6|11204.8|11203.8|11202.1|11201.2|432
1582242300000|2020-02-20 23:45:00|11203.7|11202.7|11197.5|11196.5|11204.4|11203.6|11197|11196|980
1582242600000|2020-02-20 23:50:00|11197.4|11196.4|11197.8|11196.8|11198.4|11197.4|11195.3|11194.4|748
1582242900000|2020-02-20 23:55:00|11197.9|11196.9|11197.8|11196.8|11200.6|11199.6|11196.1|11195.1|658
1582243200000|2020-02-21 00:00:00|11197.7|11196.7|11205.8|11204.8|11206.5|11205.5|11195.8|11194.8|1312
1582243500000|2020-02-21 00:05:00|11205.7|11204.7|11205.8|11204.8|11207.3|11206.3|11203.7|11202.7|961
1582243800000|2020-02-21 00:10:00|11205.7|11204.7|11205.2|11204.5|11207.2|11206.4|11203.7|11202.7|688
1582244100000|2020-02-21 00:15:00|11205.1|11204.4|11205.7|11204.7|11206.7|11205.8|11204.1|11203.1|779
1582244400000|2020-02-21 00:20:00|11205.6|11204.6|11210.5|11209.5|11213.9|11212.9|11205.6|11204.6|1014
1582244700000|2020-02-21 00:25:00|11210.6|11209.6|11212.4|11211.4|11214.3|11213.3|11210|11209.1|798
1582245000000|2020-02-21 00:30:00|11212.3|11211.3|11215.2|11214.2|11215.9|11215|11211.4|11210.4|853
1582245300000|2020-02-21 00:35:00|11215.3|11214.3|11218.5|11217.5|11219.1|11218.2|11214.8|11213.9|757
1582245600000|2020-02-21 00:40:00|11218.6|11217.6|11213.8|11212.8|11218.6|11217.6|11208.5|11207.5|813
1582245900000|2020-02-21 00:45:00|11213.6|11212.6|11208.8|11207.8|11213.8|11212.8|11206.7|11205.7|935
1582246200000|2020-02-21 00:50:00|11208.9|11207.9|11207.4|11206.4|11210.3|11209.3|11205.1|11204.1|1145
1582246500000|2020-02-21 00:55:00|11207.3|11206.3|11212.2|11211.2|11212.3|11211.3|11205.2|11204.2|841
1582246800000|2020-02-21 01:00:00|11212.4|11211.4|11205.7|11204.7|11212.6|11211.6|11203.6|11202.6|1106
1582247100000|2020-02-21 01:05:00|11205.6|11204.6|11207.6|11206.6|11209.2|11208.2|11204.4|11203.4|673
1582247400000|2020-02-21 01:10:00|11207.5|11206.5|11208|11207|11209.3|11208.3|11206|11205.1|683
1582247700000|2020-02-21 01:15:00|11208.1|11207.1|11207.3|11206.3|11212.8|11211.8|11206.8|11205.8|983
1582248000000|2020-02-21 01:20:00|11207.2|11206.2|11206|11205|11207.7|11206.7|11204.5|11203.6|662
1582248300000|2020-02-21 01:25:00|11205.9|11205.2|11201.1|11200.1|11206.8|11205.8|11200.3|11199.5|771
1582248600000|2020-02-21 01:30:00|11201.2|11200.2|11203.9|11202.9|11204.2|11203.2|11201.2|11200.2|891
1582248900000|2020-02-21 01:35:00|11203.8|11203.1|11206.8|11205.8|11207.8|11206.8|11203.5|11202.5|646
1582249200000|2020-02-21 01:40:00|11206.9|11205.9|11207.4|11206.4|11208.9|11207.9|11205.7|11204.8|617
1582249500000|2020-02-21 01:45:00|11207.3|11206.3|11201.4|11200.4|11207.9|11206.9|11200.6|11199.6|751
1582249800000|2020-02-21 01:50:00|11201.3|11200.3|11199.2|11198.2|11203.8|11202.9|11198.6|11197.6|814
1582250100000|2020-02-21 01:55:00|11199.3|11198.3|11201.3|11200.3|11201.8|11200.9|11198.6|11197.6|761
1582250400000|2020-02-21 02:00:00|11201.2|11200.2|11198.2|11197.2|11201.7|11200.9|11196.7|11195.7|849
1582250700000|2020-02-21 02:05:00|11198.1|11197.1|11194.7|11193.7|11199.8|11198.8|11194.5|11193.5|717
1582251000000|2020-02-21 02:10:00|11194.8|11193.8|11196.3|11195.3|11197|11196.2|11194.8|11193.8|614
1582251300000|2020-02-21 02:15:00|11196.4|11195.4|11197.6|11196.6|11199.4|11198.4|11196|11195|746
1582251600000|2020-02-21 02:20:00|11197.7|11196.7|11196.7|11195.7|11198.6|11197.6|11196.1|11195.1|756
1582251900000|2020-02-21 02:25:00|11196.6|11195.6|11194.8|11193.8|11196.7|11195.7|11192.8|11191.8|710
1582252200000|2020-02-21 02:30:00|11194.5|11193.7|11196.8|11195.8|11198.8|11198|11194.4|11193.4|619
1582252500000|2020-02-21 02:35:00|11196.7|11195.7|11200.7|11199.7|11201.2|11200.4|11196.5|11195.7|591
1582252800000|2020-02-21 02:40:00|11200.6|11199.6|11203.8|11202.8|11204.3|11203.3|11200.5|11199.5|665
1582253100000|2020-02-21 02:45:00|11203.7|11202.7|11207.1|11206.1|11207.6|11206.6|11203.5|11202.5|501
1582253400000|2020-02-21 02:50:00|11207.3|11206.3|11203.4|11202.4|11207.4|11206.4|11203|11202|479
1582253700000|2020-02-21 02:55:00|11203.5|11202.5|11201.7|11200.7|11203.6|11202.6|11201.2|11200.3|506
1582254000000|2020-02-21 03:00:00|11201.6|11200.6|11201.2|11200.2|11202.3|11201.3|11198.6|11197.7|555
1582254300000|2020-02-21 03:05:00|11201.3|11200.3|11201.4|11200.4|11201.6|11200.7|11199.6|11198.7|387
1582254600000|2020-02-21 03:10:00|11201.5|11200.5|11199.9|11198.9|11201.5|11200.5|11199.2|11198.4|407
1582254900000|2020-02-21 03:15:00|11199.8|11198.8|11200.9|11200.2|11201.2|11200.3|11199.8|11198.8|370
1582255200000|2020-02-21 03:20:00|11200.8|11200.1|11200.8|11200.1|11202.6|11201.6|11200.7|11199.7|376
1582255500000|2020-02-21 03:25:00|11201|11200|11202.4|11201.4|11203.3|11202.4|11200.7|11199.8|444
1582255800000|2020-02-21 03:30:00|11202.5|11201.8|11200.3|11199.3|11202.8|11201.8|11199.9|11198.9|387
1582256100000|2020-02-21 03:35:00|11200.4|11199.4|11199|11198|11201.1|11200.1|11197.8|11196.8|440
1582256400000|2020-02-21 03:40:00|11199.1|11198.1|11199.9|11198.9|11200.2|11199.3|11198.9|11198.1|326
1582256700000|2020-02-21 03:45:00|11200|11199|11201.5|11200.5|11201.8|11200.9|11199.6|11198.6|253
1582257000000|2020-02-21 03:50:00|11201.6|11200.6|11201.3|11200.3|11202.7|11201.9|11200.6|11199.7|332
1582257300000|2020-02-21 03:55:00|11201.2|11200.2|11202.2|11201.2|11202.6|11201.6|11200.7|11199.7|377
1582257600000|2020-02-21 04:00:00|11202.1|11201.4|11202.9|11201.9|11205.3|11204.5|11202.1|11201.2|331
1582257900000|2020-02-21 04:05:00|11203|11202|11201.3|11200.3|11203|11202.2|11200.9|11200|359
1582258200000|2020-02-21 04:10:00|11201.4|11200.4|11201.9|11201.2|11203.6|11202.8|11201.4|11200.4|442
1582258500000|2020-02-21 04:15:00|11202|11201.3|11202|11201|11202.8|11201.8|11200.8|11199.9|449
1582258800000|2020-02-21 04:20:00|11201.9|11201.2|11203.2|11202.5|11203.6|11202.8|11201.7|11200.8|391
1582259100000|2020-02-21 04:25:00|11203.3|11202.3|11202.8|11201.8|11203.5|11202.6|11202.2|11201.2|335
1582259400000|2020-02-21 04:30:00|11202.7|11201.7|11202.3|11201.6|11202.9|11202|11201.8|11201|312
1582259700000|2020-02-21 04:35:00|11202.4|11201.4|11200.3|11199.3|11202.5|11201.5|11200.1|11199.2|332
1582260000000|2020-02-21 04:40:00|11200.2|11199.2|11200.1|11199.4|11200.7|11199.8|11199.2|11198.2|425
1582260300000|2020-02-21 04:45:00|11200.2|11199.5|11200.6|11199.6|11200.7|11199.8|11199.1|11198.2|366
1582260600000|2020-02-21 04:50:00|11200.5|11199.5|11199.5|11198.8|11200.6|11199.6|11199|11198.1|305
1582260900000|2020-02-21 04:55:00|11199.4|11198.7|11198|11197.3|11199.7|11198.8|11197.5|11196.7|472
1582261200000|2020-02-21 05:00:00|11198.1|11197.4|11199.1|11198.4|11199.6|11198.7|11197.1|11196.3|443
1582261500000|2020-02-21 05:05:00|11199.2|11198.5|11198|11197|11199.5|11198.6|11197.8|11196.8|377
1582261800000|2020-02-21 05:10:00|11197.9|11196.9|11197.7|11196.7|11198.7|11197.8|11197.2|11196.2|408
1582262100000|2020-02-21 05:15:00|11197.8|11196.8|11201.2|11200.2|11201.2|11200.4|11197.5|11196.7|434
1582262400000|2020-02-21 05:20:00|11201.1|11200.1|11197.6|11196.9|11201.7|11200.8|11197.5|11196.7|459
1582262700000|2020-02-21 05:25:00|11197.7|11197|11194|11193|11198.2|11197.3|11193.5|11192.5|603
1582263000000|2020-02-21 05:30:00|11193.7|11192.9|11193.9|11193.2|11196|11195.2|11193.2|11192.3|538
1582263300000|2020-02-21 05:35:00|11194|11193.3|11194.1|11193.4|11195.1|11194.2|11193.6|11192.7|512
1582263600000|2020-02-21 05:40:00|11194.2|11193.5|11195.9|11194.9|11196.2|11195.4|11193.6|11192.7|457
1582263900000|2020-02-21 05:45:00|11195.8|11194.8|11195.2|11194.2|11197.5|11196.7|11195.1|11194.2|348
1582264200000|2020-02-21 05:50:00|11195|11194|11195.7|11194.7|11195.8|11195.1|11194.6|11193.8|435
1582264500000|2020-02-21 05:55:00|11195.6|11194.6|11195.8|11195.1|11196.3|11195.4|11194.8|11194|410
1582264800000|2020-02-21 06:00:00|11195.7|11195|11196.5|11195.5|11198.1|11197.2|11195.5|11194.8|487
1582265100000|2020-02-21 06:05:00|11196.4|11195.7|11194.6|11193.6|11196.8|11195.9|11193.2|11192.4|539
1582265400000|2020-02-21 06:10:00|11194.5|11193.5|11194.2|11193.5|11196.2|11195.4|11194.2|11193.3|443
1582265700000|2020-02-21 06:15:00|11194.3|11193.3|11193.8|11192.8|11196.6|11195.7|11193.2|11192.2|500
1582266000000|2020-02-21 06:20:00|11193.7|11192.7|11194.9|11193.9|11195.3|11194.4|11193.5|11192.6|322
1582266300000|2020-02-21 06:25:00|11194.8|11193.8|11194.9|11193.9|11195.3|11194.4|11194.3|11193.5|311
1582266600000|2020-02-21 06:30:00|11194.8|11194.1|11193.4|11192.4|11194.9|11194.1|11192.9|11192.2|206
1582266900000|2020-02-21 06:35:00|11193.5|11192.5|11194|11193|11194.4|11193.5|11192.7|11191.9|408
1582267200000|2020-02-21 06:40:00|11194.1|11193.1|11194.7|11193.7|11195.2|11194.3|11194|11193.1|252
1582267500000|2020-02-21 06:45:00|11194.5|11193.8|11198.2|11197.5|11198.4|11197.6|11194.5|11193.6|437
1582267800000|2020-02-21 06:50:00|11198.3|11197.6|11199.1|11198.4|11199.5|11198.7|11198.2|11197.5|314
1582268100000|2020-02-21 06:55:00|11199|11198.3|11198.9|11197.9|11199.3|11198.5|11198.1|11197.3|298
1582268400000|2020-02-21 07:00:00|11198.5|11197.8|11196.8|11195.8|11199.8|11199|11195.2|11194.3|632
1582268700000|2020-02-21 07:05:00|11196.7|11195.7|11196.1|11195.1|11199.2|11198.2|11195.9|11195.1|680
1582269000000|2020-02-21 07:10:00|11195.9|11195.2|11193.5|11192.5|11196.3|11195.5|11193.2|11192.3|675
1582269300000|2020-02-21 07:15:00|11193.4|11192.7|11190.2|11189.2|11196.7|11195.7|11189.6|11188.8|695
1582269600000|2020-02-21 07:20:00|11190.1|11189.1|11186.6|11185.9|11191.4|11190.6|11186.1|11185.3|750
1582269900000|2020-02-21 07:25:00|11186.8|11185.8|11187.7|11187|11190.4|11189.4|11186|11185.1|751
1582270200000|2020-02-21 07:30:00|11187.6|11186.9|11184.9|11184.2|11188.3|11187.5|11183|11182.2|802
1582270500000|2020-02-21 07:35:00|11184.8|11184.1|11182.9|11181.9|11186|11185.3|11182|11181.1|636
1582270800000|2020-02-21 07:40:00|11182.8|11181.8|11173.3|11172.3|11183.3|11182.4|11172.7|11171.7|1030
1582271100000|2020-02-21 07:45:00|11173.2|11172.2|11175.6|11174.6|11177.6|11176.6|11173.2|11172.2|814
1582271400000|2020-02-21 07:50:00|11175.4|11174.7|11174|11173.3|11176|11175.1|11169|11168|892
1582271700000|2020-02-21 07:55:00|11174.1|11173.4|11173.8|11172.8|11175|11174.3|11173.4|11172.7|635
1582272000000|2020-02-21 08:00:00|11173.7|11172.7|11169.1|11168.4|11175.3|11174.5|11165.1|11164.1|1259
1582272300000|2020-02-21 08:05:00|11169|11168.3|11158.2|11157.2|11169.8|11168.9|11157|11156|1206
1582272600000|2020-02-21 08:10:00|11158.1|11157.1|11154.5|11153.5|11158.3|11157.3|11149.1|11148.1|1115
1582272900000|2020-02-21 08:15:00|11154.4|11153.4|11163.2|11162.2|11163.8|11162.8|11153.8|11152.8|1433
1582273200000|2020-02-21 08:20:00|11163.1|11162.1|11164.1|11163.1|11168.3|11167.5|11162.8|11162.1|1088
1582273500000|2020-02-21 08:25:00|11164.2|11163.2|11163.1|11162.1|11165.8|11165|11161.4|11160.4|762
1582273800000|2020-02-21 08:30:00|11163.2|11162.2|11167.8|11166.8|11171.7|11170.8|11163.2|11162.2|1713
1582274100000|2020-02-21 08:35:00|11168|11167|11169.9|11168.9|11170.7|11169.8|11167.6|11166.9|1138
1582274400000|2020-02-21 08:40:00|11170|11169|11168.6|11167.9|11172.4|11171.4|11167.1|11166.2|1067
1582274700000|2020-02-21 08:45:00|11169.1|11168.1|11163.1|11162.1|11171.1|11170.1|11163|11162.1|1017
1582275000000|2020-02-21 08:50:00|11163|11162.3|11165.6|11164.6|11167.3|11166.4|11162.7|11161.9|750
1582275300000|2020-02-21 08:55:00|11165.4|11164.7|11171|11170|11171.2|11170.2|11164.3|11163.4|753
1582275600000|2020-02-21 09:00:00|11170.8|11170.1|11173.1|11172.1|11176.4|11175.4|11170.6|11169.7|1150
1582275900000|2020-02-21 09:05:00|11173|11172|11173.2|11172.2|11174.4|11173.4|11169.9|11169.2|810
1582276200000|2020-02-21 09:10:00|11173.1|11172.4|11175.2|11174.2|11175.7|11174.9|11172.7|11171.9|827
1582276500000|2020-02-21 09:15:00|11175.3|11174.3|11175.3|11174.3|11177|11176.1|11173.4|11172.5|848
1582276800000|2020-02-21 09:20:00|11175.1|11174.4|11174|11173|11176.1|11175.2|11173.6|11172.9|612
1582277100000|2020-02-21 09:25:00|11174.2|11173.2|11174.7|11174|11175.4|11174.6|11172.9|11172|512
1582277400000|2020-02-21 09:30:00|11174.9|11173.9|11174.5|11173.8|11177.6|11176.7|11173.8|11173|568
1582277700000|2020-02-21 09:35:00|11174.4|11173.7|11175.3|11174.6|11175.5|11174.7|11173.7|11172.9|616
1582278000000|2020-02-21 09:40:00|11175.4|11174.4|11176.3|11175.6|11176.6|11175.8|11172.7|11171.8|531
1582278300000|2020-02-21 09:45:00|11176.5|11175.5|11172.6|11171.6|11177.1|11176.2|11172.2|11171.3|750
1582278600000|2020-02-21 09:50:00|11172.5|11171.5|11170.8|11170.1|11173.7|11172.8|11170.3|11169.5|589
1582278900000|2020-02-21 09:55:00|11170.9|11169.9|11170.5|11169.5|11171.6|11170.8|11169.4|11168.6|466
1582279200000|2020-02-21 10:00:00|11170.6|11169.6|11172.6|11171.9|11174.3|11173.4|11170.4|11169.4|630
1582279500000|2020-02-21 10:05:00|11172.7|11172|11172.7|11171.7|11173.6|11172.8|11170.6|11169.8|551
1582279800000|2020-02-21 10:10:00|11172.6|11171.6|11174.8|11174.1|11175|11174.3|11171.1|11170.4|627
1582280100000|2020-02-21 10:15:00|11174.9|11174.2|11176.8|11176.1|11177.5|11176.7|11173.7|11172.8|599
1582280400000|2020-02-21 10:20:00|11176.9|11176.2|11177.9|11176.9|11178|11177.2|11175.4|11174.6|499
1582280700000|2020-02-21 10:25:00|11177.8|11177.1|11178.4|11177.7|11179.8|11179|11177.1|11176.3|576
1582281000000|2020-02-21 10:30:00|11178.5|11177.8|11176.9|11176.2|11178.6|11177.9|11176.7|11175.9|327
1582281300000|2020-02-21 10:35:00|11177|11176.3|11179.7|11179|11179.7|11179|11177|11176.1|365
1582281600000|2020-02-21 10:40:00|11179.6|11178.9|11178.6|11177.6|11181.1|11180.3|11177.7|11176.9|446
1582281900000|2020-02-21 10:45:00|11178.4|11177.7|11179.9|11178.9|11180.4|11179.6|11178.3|11177.5|355
1582282200000|2020-02-21 10:50:00|11180|11179|11182.4|11181.7|11183.7|11182.8|11179.7|11178.9|681
1582282500000|2020-02-21 10:55:00|11182.5|11181.8|11180.1|11179.4|11183.5|11182.7|11180|11179.2|456
1582282800000|2020-02-21 11:00:00|11180|11179.3|11181.5|11180.5|11182.1|11181.4|11180|11179.3|430
1582283100000|2020-02-21 11:05:00|11181.3|11180.6|11179.8|11179.1|11181.9|11181|11177.9|11177.2|476
1582283400000|2020-02-21 11:10:00|11179.9|11179.2|11179.6|11178.6|11181.8|11180.9|11179.1|11178.3|470
1582283700000|2020-02-21 11:15:00|11179.5|11178.8|11179.8|11178.8|11181.1|11180.2|11178.9|11178|475
1582284000000|2020-02-21 11:20:00|11179.7|11178.7|11177.2|11176.5|11179.7|11178.9|11176.9|11176.2|326
1582284300000|2020-02-21 11:25:00|11177.1|11176.4|11177.3|11176.3|11178|11177.1|11176.1|11175.3|413
1582284600000|2020-02-21 11:30:00|11177.2|11176.2|11181.8|11180.8|11183.1|11182.2|11177.1|11176.2|545
1582284900000|2020-02-21 11:35:00|11181.6|11180.9|11183.1|11182.4|11183.5|11182.6|11180.8|11179.9|357
1582285200000|2020-02-21 11:40:00|11183.2|11182.5|11182.9|11181.9|11183.5|11182.7|11180.8|11180|415
1582285500000|2020-02-21 11:45:00|11182.8|11182.1|11181.6|11180.9|11182.9|11182.1|11181.3|11180.4|328
1582285800000|2020-02-21 11:50:00|11181.5|11180.8|11184.5|11183.5|11184.9|11184.1|11180.2|11179.5|546
1582286100000|2020-02-21 11:55:00|11184.6|11183.6|11188.5|11187.8|11189.6|11188.6|11182.9|11182.1|728
1582286400000|2020-02-21 12:00:00|11188.4|11187.7|11190.5|11189.5|11193.3|11192.6|11187.2|11186.4|628
1582286700000|2020-02-21 12:05:00|11190.2|11189.6|11193|11192|11193.3|11192.3|11190.1|11189.3|502
1582287000000|2020-02-21 12:10:00|11192.9|11191.9|11193.5|11192.8|11196.1|11195.2|11191.1|11190.4|539
1582287300000|2020-02-21 12:15:00|11193.4|11192.7|11195|11194|11195.4|11194.5|11192.9|11191.9|477
1582287600000|2020-02-21 12:20:00|11194.8|11194.1|11199.6|11198.9|11199.7|11199|11193.8|11192.9|701
1582287900000|2020-02-21 12:25:00|11199.7|11199|11202.1|11201.4|11202.7|11202|11198.8|11197.8|696
1582288200000|2020-02-21 12:30:00|11202|11201.3|11196|11195.3|11202.2|11201.5|11194.2|11193.3|644
1582288500000|2020-02-21 12:35:00|11196.1|11195.1|11197.7|11197|11199.6|11198.7|11195.7|11194.9|629
1582288800000|2020-02-21 12:40:00|11197.5|11196.7|11197.2|11196.2|11199.1|11198.1|11196.7|11195.9|483
1582289100000|2020-02-21 12:45:00|11197.3|11196.3|11203|11202.3|11203.7|11202.8|11197.1|11196.2|553
1582289400000|2020-02-21 12:50:00|11203.1|11202.1|11199.9|11198.9|11203.4|11202.6|11199.7|11198.9|418
1582289700000|2020-02-21 12:55:00|11200|11199|11200.2|11199.5|11202|11201.3|11199.4|11198.6|596
1582290000000|2020-02-21 13:00:00|11200.1|11199.4|11199.3|11198.6|11201.7|11200.8|11198.8|11197.9|566
1582290300000|2020-02-21 13:05:00|11199.4|11198.7|11197.5|11196.8|11200.6|11199.9|11196|11195.3|401
1582290600000|2020-02-21 13:10:00|11197.6|11196.6|11198.9|11197.9|11200.4|11199.5|11197.5|11196.5|518
1582290900000|2020-02-21 13:15:00|11199|11198|11199|11198.3|11200.9|11200.1|11197.9|11197.1|454
1582291200000|2020-02-21 13:20:00|11198.9|11198.2|11197.8|11197.1|11200.9|11200.1|11197.3|11196.6|552
1582291500000|2020-02-21 13:25:00|11197.7|11197|11198.6|11197.6|11199.2|11198.3|11197.5|11196.8|417
1582291800000|2020-02-21 13:30:00|11198.5|11197.5|11197.1|11196.4|11198.9|11198|11195.1|11194.3|512
1582292100000|2020-02-21 13:35:00|11197.2|11196.5|11192.9|11192.2|11197.3|11196.5|11192.4|11191.4|530
1582292400000|2020-02-21 13:40:00|11193.1|11192.4|11193.3|11192.6|11195.5|11194.7|11191.6|11190.6|539
1582292700000|2020-02-21 13:45:00|11193.4|11192.4|11188|11187|11193.5|11192.7|11185.9|11185|692
1582293000000|2020-02-21 13:50:00|11187.9|11186.9|11186.3|11185.6|11189.6|11188.8|11183.6|11182.7|608
1582293300000|2020-02-21 13:55:00|11186.4|11185.7|11184.9|11184.2|11189.9|11188.9|11184.6|11183.7|549
1582293600000|2020-02-21 14:00:00|11185|11184.3|11188.5|11187.5|11190.2|11189.2|11184.7|11184|729
1582293900000|2020-02-21 14:05:00|11188.4|11187.7|11191.2|11190.5|11191.3|11190.5|11187.6|11186.7|450
1582294200000|2020-02-21 14:10:00|11191.1|11190.4|11191.9|11191.2|11193.1|11192.2|11191|11190.2|440
1582294500000|2020-02-21 14:15:00|11191.8|11191.1|11192.5|11191.8|11194.3|11193.5|11190.3|11189.4|437
1582294800000|2020-02-21 14:20:00|11192.3|11191.6|11192.2|11191.5|11194.1|11193.3|11191.5|11190.6|424
1582295100000|2020-02-21 14:25:00|11192.1|11191.4|11193|11192.3|11193.4|11192.5|11191.5|11190.6|444
1582295400000|2020-02-21 14:30:00|11193.1|11192.4|11190.4|11189.7|11194.2|11193.4|11190.1|11189.3|1040
1582295700000|2020-02-21 14:35:00|11190.2|11189.5|11185.3|11184.6|11190.2|11189.5|11185.1|11184.3|1056
1582296000000|2020-02-21 14:40:00|11185.2|11184.5|11186.7|11185.7|11186.9|11185.9|11182.3|11181.4|866
1582296300000|2020-02-21 14:45:00|11186.4|11184.9|11162.3|11161.3|11186.4|11184.9|11161|11160|2166
1582296600000|2020-02-21 14:50:00|11162.2|11161.2|11169.8|11168.8|11172.2|11171.2|11161.9|11160.9|1502
1582296900000|2020-02-21 14:55:00|11169.9|11168.9|11172.8|11171.8|11174.4|11173.6|11167.2|11166.4|1198
1582297200000|2020-02-21 15:00:00|11172.9|11171.7|11153.2|11152.2|11173.1|11172.1|11152|11151|1409
1582297500000|2020-02-21 15:05:00|11153.1|11152.1|11159|11158|11161.4|11160.4|11147.8|11146.8|1559
1582297800000|2020-02-21 15:10:00|11158.9|11157.9|11153.1|11152.1|11159.9|11158.9|11152.7|11151.8|1780
1582298100000|2020-02-21 15:15:00|11153.3|11152.3|11154.6|11153.6|11158|11157.1|11151.6|11150.6|1641
1582298400000|2020-02-21 15:20:00|11154.5|11153.5|11160.5|11159.5|11162.7|11161.8|11153.4|11152.5|1470
1582298700000|2020-02-21 15:25:00|11160.2|11159.4|11159|11158.3|11160.8|11159.8|11155.4|11154.6|1058
1582299000000|2020-02-21 15:30:00|11158.9|11158.2|11159.2|11158.2|11163.5|11162.5|11157.3|11156.6|1082
1582299300000|2020-02-21 15:35:00|11159|11158.3|11158.4|11157.4|11163.2|11162.4|11157.7|11156.8|1176
1582299600000|2020-02-21 15:40:00|11158.2|11157.5|11158.1|11157.1|11159.2|11158.2|11152.9|11152.2|1233
1582299900000|2020-02-21 15:45:00|11158.2|11157.2|11156.8|11155.8|11159|11158.2|11152.9|11152|1207
1582300200000|2020-02-21 15:50:00|11156.9|11155.9|11162.2|11161.2|11162.9|11162.1|11155.4|11154.5|1037
1582300500000|2020-02-21 15:55:00|11162.3|11161.3|11169.8|11168.8|11172.8|11171.8|11161.7|11161|1210
1582300800000|2020-02-21 16:00:00|11169.9|11169.2|11168.7|11167.7|11174.4|11173.5|11168|11167|1038
1582301100000|2020-02-21 16:05:00|11168.9|11168|11171.7|11170.7|11172.3|11171.5|11168|11167.1|775
1582301400000|2020-02-21 16:10:00|11171.8|11170.8|11172.8|11171.8|11174.1|11173.3|11169.5|11168.7|716
1582301700000|2020-02-21 16:15:00|11172.9|11171.9|11170.1|11169.4|11174.2|11173.4|11169.7|11168.8|717
1582302000000|2020-02-21 16:20:00|11170.2|11169.2|11171.7|11170.7|11174.4|11173.4|11168.4|11167.5|896
1582302300000|2020-02-21 16:25:00|11171.6|11170.6|11168.9|11168.2|11172.3|11171.4|11168.5|11167.5|733
1582302600000|2020-02-21 16:30:00|11169.1|11168.1|11172.5|11171.8|11174.4|11173.4|11169.1|11168.1|846
1582302900000|2020-02-21 16:35:00|11172.7|11172|11171.5|11170.5|11174|11173.1|11170.3|11169.4|678
1582303200000|2020-02-21 16:40:00|11171.6|11170.6|11174.9|11173.9|11175|11174|11170.3|11169.3|576
1582303500000|2020-02-21 16:45:00|11175|11174|11173.8|11172.8|11177.6|11176.7|11173.4|11172.5|738
1582303800000|2020-02-21 16:50:00|11173.7|11172.7|11174.8|11173.8|11176.3|11175.5|11173.6|11172.7|610
1582304100000|2020-02-21 16:55:00|11174.5|11173.5|11174.8|11173.8|11176.8|11175.9|11174.4|11173.5|541
1582304400000|2020-02-21 17:00:00|11174.7|11173.7|11175.1|11174.1|11176.2|11175.2|11173.4|11172.5|524
1582304700000|2020-02-21 17:05:00|11175.2|11174.2|11171.9|11170.9|11177.3|11176.3|11171.3|11170.5|525
1582305000000|2020-02-21 17:10:00|11171.8|11171.2|11172.4|11171.7|11174.2|11173.3|11171.7|11170.7|413
1582305300000|2020-02-21 17:15:00|11172.6|11171.6|11172.8|11171.8|11173.7|11172.7|11170.9|11169.9|574
1582305600000|2020-02-21 17:20:00|11172.9|11171.9|11172.3|11171.3|11174.8|11173.8|11171.8|11170.8|475
1582305900000|2020-02-21 17:25:00|11172.4|11171.4|11171.8|11170.8|11172.6|11171.6|11170.9|11169.9|417
1582306200000|2020-02-21 17:30:00|11171.9|11170.9|11170.6|11169.6|11172.3|11171.3|11170.5|11169.5|404
1582306500000|2020-02-21 17:35:00|11170.5|11169.8|11170.4|11169.4|11171.2|11170.2|11169.2|11168.2|407
1582306800000|2020-02-21 17:40:00|11170.5|11169.5|11170.2|11169.2|11171.1|11170.2|11168.4|11167.5|462
1582307100000|2020-02-21 17:45:00|11169.9|11169.1|11167.3|11166.3|11169.9|11169.2|11166.5|11165.5|505
1582307400000|2020-02-21 17:50:00|11167.7|11166.7|11163.2|11162.5|11168.2|11167.4|11163.2|11162.2|477
1582307700000|2020-02-21 17:55:00|11163.3|11162.3|11166.8|11165.8|11166.8|11165.8|11163.3|11162.3|438
1582308000000|2020-02-21 18:00:00|11166.7|11165.7|11170.1|11169.1|11171.2|11170.2|11164.9|11164.1|666
1582308300000|2020-02-21 18:05:00|11170|11169.3|11167.4|11166.4|11170.3|11169.4|11167.2|11166.3|457
1582308600000|2020-02-21 18:10:00|11167.5|11166.5|11165.2|11164.5|11168|11167|11163.4|11162.5|517
1582308900000|2020-02-21 18:15:00|11165.1|11164.4|11165|11164|11166.4|11165.7|11164.4|11163.5|504
1582309200000|2020-02-21 18:20:00|11165.2|11164.5|11165.6|11164.9|11166.5|11165.5|11164.4|11163.7|571
1582309500000|2020-02-21 18:25:00|11166.1|11165.1|11167.5|11166.5|11167.5|11166.6|11165.5|11164.5|581
1582309800000|2020-02-21 18:30:00|11167.4|11166.4|11165|11164|11167.7|11166.7|11165|11164|371
1582310100000|2020-02-21 18:35:00|11165.1|11164.1|11164.9|11163.9|11165.5|11164.6|11162.9|11161.9|432
1582310400000|2020-02-21 18:40:00|11164.8|11163.8|11162.9|11161.9|11165.7|11164.7|11162.6|11161.7|435
1582310700000|2020-02-21 18:45:00|11163|11162|11161.9|11160.9|11163.5|11162.7|11161.7|11160.8|540
1582311000000|2020-02-21 18:50:00|11161.8|11161.1|11162.3|11161.6|11162.7|11161.8|11161.1|11160.2|417
1582311300000|2020-02-21 18:55:00|11162.2|11161.5|11163|11162|11164.7|11163.8|11162.1|11161.3|655
1582311600000|2020-02-21 19:00:00|11162.9|11161.9|11166.7|11165.7|11167.5|11166.6|11162.4|11161.4|590
1582311900000|2020-02-21 19:05:00|11166.8|11165.8|11165.5|11164.5|11166.8|11165.9|11164.8|11163.8|416
1582312200000|2020-02-21 19:10:00|11165.4|11164.7|11165.8|11164.8|11167.1|11166.1|11164.7|11163.8|468
1582312500000|2020-02-21 19:15:00|11165.7|11164.7|11162.9|11162.2|11166.2|11165.2|11162.3|11161.5|492
1582312800000|2020-02-21 19:20:00|11163.1|11162.1|11162.9|11162.2|11164.5|11163.6|11162.5|11161.6|514
1582313100000|2020-02-21 19:25:00|11163.1|11162.1|11164.7|11164|11165.5|11164.7|11162.8|11161.8|536
1582313400000|2020-02-21 19:30:00|11164.8|11164.1|11165.4|11164.4|11167.5|11166.6|11164.6|11163.8|469
1582313700000|2020-02-21 19:35:00|11165.5|11164.5|11163.6|11162.9|11165.5|11164.6|11163.5|11162.5|416
1582314000000|2020-02-21 19:40:00|11163.8|11162.8|11161.3|11160.3|11164|11163.1|11161.1|11160.3|582
1582314300000|2020-02-21 19:45:00|11161.4|11160.4|11161.3|11160.3|11162.9|11161.9|11161|11160.1|380
1582314600000|2020-02-21 19:50:00|11161.2|11160.2|11160.7|11159.7|11162.8|11161.9|11160.3|11159.3|502
1582314900000|2020-02-21 19:55:00|11160.5|11159.8|11160.6|11159.9|11162.6|11161.9|11159.9|11159.1|537
1582315200000|2020-02-21 20:00:00|11160.7|11160|11161.1|11160.4|11162.6|11161.6|11160.2|11159.2|531
1582315500000|2020-02-21 20:05:00|11161|11160.3|11158.7|11157.7|11161.2|11160.3|11158.2|11157.5|522
1582315800000|2020-02-21 20:10:00|11158.6|11157.6|11158.1|11157.1|11159.7|11158.7|11157.5|11156.8|331
1582316100000|2020-02-21 20:15:00|11158|11157|11156.8|11155.8|11158.1|11157.1|11155.5|11154.5|347
1582316400000|2020-02-21 20:20:00|11156.7|11155.7|11156.6|11155.6|11156.9|11155.9|11154.4|11153.4|392
1582316700000|2020-02-21 20:25:00|11156.4|11155.4|11158|11157|11158.2|11157.2|11155.9|11154.9|454
1582317000000|2020-02-21 20:30:00|11158.1|11157.1|11152.7|11151.7|11159|11158|11152.6|11151.6|562
1582317300000|2020-02-21 20:35:00|11152.8|11151.8|11154.7|11153.7|11154.8|11153.8|11152.2|11151.4|458
1582317600000|2020-02-21 20:40:00|11154.6|11153.6|11154.9|11153.9|11155.6|11154.7|11154.3|11153.3|359
1582317900000|2020-02-21 20:45:00|11155.2|11154.2|11158|11157.3|11158.2|11157.3|11154.9|11153.9|388
1582318200000|2020-02-21 20:50:00|11158.2|11157.2|11158.3|11157.3|11160|11159.1|11158|11157|368
1582318500000|2020-02-21 20:55:00|11158.1|11157.4|11160.3|11159.3|11160.5|11159.5|11157.9|11156.9|426
1582318800000|2020-02-21 21:00:00|11160.4|11159.4|11158.8|11157.8|11161|11160.1|11158.8|11157.8|282
1582319100000|2020-02-21 21:05:00|11158.9|11157.9|11160.5|11159.5|11160.7|11159.7|11158.7|11157.8|201
1582319400000|2020-02-21 21:10:00|11160.4|11159.4|11160.5|11159.8|11162.1|11161.4|11160.3|11159.4|426
1582319700000|2020-02-21 21:15:00|11160.6|11159.9|11160.3|11159.6|11161|11160.3|11160.1|11159.4|133
1582320000000|2020-02-21 21:20:00|11160.2|11159.5|11159.2|11158.5|11160.6|11159.9|11158.9|11158.2|381
1582320300000|2020-02-21 21:25:00|11159.3|11158.6|11159.6|11158.9|11159.8|11159.1|11159.1|11158.4|254
1582320600000|2020-02-21 21:30:00|11159.5|11158.8|11159.4|11158.7|11159.9|11159.1|11159.1|11158.2|296
1582320900000|2020-02-21 21:35:00|11159.3|11158.6|11157.9|11157.2|11159.6|11158.9|11157.9|11157.1|336
1582321200000|2020-02-21 21:40:00|11158|11157.3|11158.8|11158.1|11159.3|11158.3|11157.8|11157.1|301
1582321500000|2020-02-21 21:45:00|11158.9|11158.2|11157.6|11156.6|11159.9|11159.1|11157.5|11156.3|362
1582321800000|2020-02-21 21:50:00|11157.7|11156.5|11158|11157|11158.4|11157.2|11156.5|11155.7|181
1582322100000|2020-02-21 21:55:00|11158.1|11156.9|11159.3|11154.9|11160.3|11156.9|11156.3|11151.4|284
1582491600000|2020-02-23 21:00:00|11136.3|11132.5|11137.2|11129.6|11138.8|11132.5|11131|11125.1|144
1582491900000|2020-02-23 21:05:00|11137.1|11129.3|11132.1|11128.6|11138.3|11130.5|11131.7|11126.1|102
1582492200000|2020-02-23 21:10:00|11132|11128.5|11132.1|11128.6|11137.6|11129.5|11131.8|11128.4|46
1582492500000|2020-02-23 21:15:00|11131.9|11128.5|11130.9|11128.7|11132.6|11128.9|11130.8|11127.4|35
1582492800000|2020-02-23 21:20:00|11130.8|11128.9|11130.3|11126.9|11133.1|11129.6|11130|11124|78
1582493100000|2020-02-23 21:25:00|11131.9|11125.4|11132.4|11128.8|11133.7|11129.9|11130.3|11125.4|70
1582493400000|2020-02-23 21:30:00|11132|11128.6|11130.8|11125.5|11133.7|11129.3|11127.3|11122.5|103
1582493700000|2020-02-23 21:35:00|11131.9|11126.3|11134.7|11126.1|11136.4|11129.6|11129.2|11123.1|180
1582494000000|2020-02-23 21:40:00|11135.7|11127.2|11127.7|11123.6|11136.6|11129.6|11125.3|11119.8|252
1582494300000|2020-02-23 21:45:00|11128.7|11125.3|11128.1|11122.9|11129.9|11125.3|11124.4|11121|114
1582494600000|2020-02-23 21:50:00|11128.7|11124.9|11126.2|11122.4|11129.3|11124.9|11123.7|11120.3|97
1582494900000|2020-02-23 21:55:00|11125.9|11122.1|11129.4|11124.5|11136.3|11129.8|11125.6|11120.1|165
1582495200000|2020-02-23 22:00:00|11130.3|11123.3|11144.5|11135.5|11148.9|11137.9|11128.7|11119.5|459
1582495500000|2020-02-23 22:05:00|11145.5|11137.1|11149.4|11143.8|11152.1|11146|11142.7|11135.5|529
1582495800000|2020-02-23 22:10:00|11149.3|11143.7|11151.4|11147.9|11155.3|11149.4|11148.6|11141|524
1582496100000|2020-02-23 22:15:00|11151.6|11148.1|11151|11148.2|11152.2|11149.2|11150|11147.1|270
1582496400000|2020-02-23 22:20:00|11150.9|11148|11150.1|11147.7|11151.4|11148.6|11149.2|11146.5|1605
1582496700000|2020-02-23 22:25:00|11150|11147.6|11150.7|11148.3|11151.5|11149|11149.7|11147.2|1464
1582497000000|2020-02-23 22:30:00|11150.8|11148.1|11152.9|11150.5|11155.9|11152.9|11150.6|11148.1|1261
1582497300000|2020-02-23 22:35:00|11153|11150.4|11154.9|11151.8|11155.1|11152.3|11151.9|11149.6|1778
1582497600000|2020-02-23 22:40:00|11154.8|11151.7|11155.3|11153|11156.6|11154.5|11153.9|11151.7|920
1582497900000|2020-02-23 22:45:00|11155.6|11153.1|11155.8|11153.7|11156.2|11154|11153|11150.9|1054
1582498200000|2020-02-23 22:50:00|11155.7|11153.8|11149.5|11146.5|11157.4|11154.9|11148.8|11146.1|1112
1582498500000|2020-02-23 22:55:00|11149.6|11146.4|11145.3|11143|11149.7|11147.3|11144.6|11141.4|874
1582498800000|2020-02-23 23:00:00|11145.2|11142.9|11146.3|11145.3|11150.9|11149.4|11144.2|11142.9|1664
1582499100000|2020-02-23 23:05:00|11145.8|11144.8|11144.2|11143.2|11147.9|11146.9|11143.9|11142.9|1016
1582499400000|2020-02-23 23:10:00|11144.3|11143.3|11143.7|11142.7|11145.9|11144.9|11138.4|11137.4|1163
1582499700000|2020-02-23 23:15:00|11143.8|11142.8|11149.2|11148.2|11150.3|11149.3|11141.8|11140.8|1334
1582500000000|2020-02-23 23:20:00|11149.1|11148.1|11152.2|11151.2|11152.3|11151.3|11148.8|11147.8|1148
1582500300000|2020-02-23 23:25:00|11151.9|11150.9|11153|11152|11156.9|11155.9|11151.6|11150.6|948
1582500600000|2020-02-23 23:30:00|11152.9|11151.9|11153.9|11152.9|11157.6|11156.6|11152.9|11151.9|997
1582500900000|2020-02-23 23:35:00|11154|11153|11160.3|11159.3|11160.4|11159.4|11153.9|11152.9|680
1582501200000|2020-02-23 23:40:00|11160.2|11159.2|11160.2|11159.2|11160.2|11159.2|11157.3|11156.3|736
1582501500000|2020-02-23 23:45:00|11160.1|11159.1|11156.7|11155.7|11160.3|11159.3|11156|11155|617
1582501800000|2020-02-23 23:50:00|11156.6|11155.6|11152.4|11151.4|11157.4|11156.4|11151.7|11150.9|783
1582502100000|2020-02-23 23:55:00|11152.2|11151.5|11155.3|11154.3|11157.3|11156.4|11152.2|11151.3|687
1582502400000|2020-02-24 00:00:00|11155.4|11154.4|11153.5|11152.5|11158.8|11157.8|11151.3|11150.4|953
1582502700000|2020-02-24 00:05:00|11153.6|11152.6|11157.8|11157.1|11158|11157.2|11153|11152.2|784
1582503000000|2020-02-24 00:10:00|11157.9|11157.2|11157.5|11156.5|11160.6|11159.7|11157.2|11156.2|823
1582503300000|2020-02-24 00:15:00|11157.6|11156.6|11161.9|11160.9|11163.3|11162.3|11157.4|11156.4|935
1582503600000|2020-02-24 00:20:00|11162|11161|11165.5|11164.5|11166.4|11165.4|11161.8|11160.8|721
1582503900000|2020-02-24 00:25:00|11165.6|11164.6|11166.5|11165.5|11167.2|11166.3|11164.2|11163.2|734
1582504200000|2020-02-24 00:30:00|11166.6|11165.6|11162.4|11161.4|11167.3|11166.4|11161.2|11160.2|717
1582504500000|2020-02-24 00:35:00|11162.3|11161.6|11163.8|11162.8|11167.8|11166.8|11162.3|11161.4|617
1582504800000|2020-02-24 00:40:00|11163.7|11162.7|11166.1|11165.1|11167|11166|11162.8|11161.9|673
1582505100000|2020-02-24 00:45:00|11165.9|11165.2|11165.8|11164.8|11168.8|11167.8|11164.5|11163.5|600
1582505400000|2020-02-24 00:50:00|11165.6|11164.9|11156.1|11155.1|11165.9|11165|11155.7|11154.7|972
1582505700000|2020-02-24 00:55:00|11156.2|11155.2|11158.9|11157.9|11158.9|11157.9|11155.2|11154.2|728
1582506000000|2020-02-24 01:00:00|11158.8|11157.8|11160|11159|11161.2|11160.2|11157.6|11156.6|807
1582506300000|2020-02-24 01:05:00|11159.9|11158.9|11158.2|11157.2|11160|11159|11156.6|11155.6|667
1582506600000|2020-02-24 01:10:00|11158.3|11157.3|11157.7|11156.7|11158.9|11158|11156|11155|758
1582506900000|2020-02-24 01:15:00|11157.6|11156.6|11158.6|11157.6|11161.2|11160.2|11157.1|11156.1|694
1582507200000|2020-02-24 01:20:00|11158.4|11157.7|11155.2|11154.2|11158.7|11157.8|11153.5|11152.5|716
1582507500000|2020-02-24 01:25:00|11155.3|11154.3|11154.3|11153.3|11155.5|11154.5|11152.2|11151.3|745
1582507800000|2020-02-24 01:30:00|11154.4|11153.4|11156|11155|11157.2|11156.3|11154|11153|577
1582508100000|2020-02-24 01:35:00|11155.8|11155.1|11155.3|11154.3|11155.9|11155.1|11153.4|11152.4|657
1582508400000|2020-02-24 01:40:00|11155.2|11154.2|11151.2|11150.2|11156.3|11155.4|11150|11149|652
1582508700000|2020-02-24 01:45:00|11151.3|11150.3|11156.1|11155.1|11156.4|11155.5|11151.1|11150.2|621
1582509000000|2020-02-24 01:50:00|11155.8|11154.8|11157.9|11156.9|11159.2|11158.2|11155.4|11154.6|505
1582509300000|2020-02-24 01:55:00|11157.8|11156.8|11159.4|11158.4|11160.3|11159.4|11157.4|11156.4|481
1582509600000|2020-02-24 02:00:00|11159.5|11158.5|11157.8|11156.8|11159.8|11159|11157.2|11156.2|679
1582509900000|2020-02-24 02:05:00|11157.7|11156.7|11157.8|11157.1|11158.7|11157.9|11157.1|11156.1|478
1582510200000|2020-02-24 02:10:00|11158|11157|11156|11155|11158|11157.2|11155.8|11154.9|426
1582510500000|2020-02-24 02:15:00|11156.1|11155.1|11156.7|11155.7|11157.3|11156.5|11155.9|11155|354
1582510800000|2020-02-24 02:20:00|11156.6|11155.6|11154.7|11153.7|11156.8|11155.9|11153.8|11152.9|422
1582511100000|2020-02-24 02:25:00|11154.8|11153.8|11153.8|11152.8|11155.1|11154.2|11153|11152.1|599
1582511400000|2020-02-24 02:30:00|11153.7|11152.7|11149.8|11148.8|11153.8|11152.8|11148.8|11147.8|669
1582511700000|2020-02-24 02:35:00|11149.7|11148.7|11151.1|11150.4|11152.3|11151.5|11149.7|11148.7|677
1582512000000|2020-02-24 02:40:00|11151.2|11150.5|11151.2|11150.5|11152.2|11151.4|11150.8|11149.9|456
1582512300000|2020-02-24 02:45:00|11151.3|11150.3|11151|11150.3|11151.6|11150.8|11149.7|11148.8|483
1582512600000|2020-02-24 02:50:00|11151.1|11150.1|11148.8|11147.8|11151.7|11150.9|11146.8|11145.8|571
1582512900000|2020-02-24 02:55:00|11148.7|11147.7|11146.3|11145.6|11149.6|11148.6|11145.2|11144.3|722
1582513200000|2020-02-24 03:00:00|11146.4|11145.4|11147.9|11146.9|11148.6|11147.8|11144.4|11143.4|653
1582513500000|2020-02-24 03:05:00|11148|11147|11154.1|11153.1|11154.2|11153.3|11147.7|11146.7|673
1582513800000|2020-02-24 03:10:00|11154|11153|11153.7|11152.7|11154.7|11153.7|11151.9|11151.1|517
1582514100000|2020-02-24 03:15:00|11153.8|11152.8|11154.6|11153.9|11155.3|11154.4|11153.5|11152.7|585
1582514400000|2020-02-24 03:20:00|11154.5|11153.8|11156.4|11155.7|11159.2|11158.2|11154.2|11153.3|511
1582514700000|2020-02-24 03:25:00|11156.5|11155.8|11158.5|11157.5|11159.4|11158.6|11156.3|11155.4|556
1582515000000|2020-02-24 03:30:00|11158.4|11157.4|11155.9|11154.9|11159.4|11158.5|11155.8|11154.9|547
1582515300000|2020-02-24 03:35:00|11155.8|11155.1|11155.9|11155.2|11156.7|11155.9|11154.6|11153.8|442
1582515600000|2020-02-24 03:40:00|11156|11155.3|11155.2|11154.2|11156.6|11155.7|11154.6|11153.8|389
1582515900000|2020-02-24 03:45:00|11155.1|11154.4|11152.3|11151.3|11155.7|11154.8|11151.5|11150.6|444
1582516200000|2020-02-24 03:50:00|11152.4|11151.4|11155|11154|11155.4|11154.4|11152.4|11151.4|430
1582516500000|2020-02-24 03:55:00|11154.7|11153.8|11156|11155|11156.9|11156|11154.6|11153.8|317
1582516800000|2020-02-24 04:00:00|11155.9|11155.2|11156.4|11155.7|11157.1|11156.2|11155.4|11154.6|410
1582517100000|2020-02-24 04:05:00|11156.6|11155.6|11156.7|11155.7|11157.3|11156.4|11155.5|11154.8|285
1582517400000|2020-02-24 04:10:00|11156.8|11155.8|11155.4|11154.7|11156.8|11155.9|11155.3|11154.3|329
1582517700000|2020-02-24 04:15:00|11155.5|11154.5|11156.6|11155.6|11156.7|11155.9|11155.5|11154.5|190
1582518000000|2020-02-24 04:20:00|11156.5|11155.8|11155.5|11154.5|11156.7|11155.9|11155.2|11154.4|254
1582518300000|2020-02-24 04:25:00|11155.3|11154.6|11154.5|11153.8|11155.9|11155|11154|11153.1|217
1582518600000|2020-02-24 04:30:00|11154.6|11153.6|11154.2|11153.2|11155.8|11155|11153.9|11153|186
1582518900000|2020-02-24 04:35:00|11154.1|11153.4|11154.9|11153.9|11155.4|11154.5|11153.6|11152.8|220
1582519200000|2020-02-24 04:40:00|11154.8|11153.8|11155.9|11154.9|11156.7|11155.8|11154.7|11153.8|243
1582519500000|2020-02-24 04:45:00|11155.7|11155|11155.3|11154.6|11156.1|11155.3|11155|11154.2|202
1582519800000|2020-02-24 04:50:00|11155.4|11154.4|11157.6|11156.6|11157.8|11156.8|11154.8|11154|251
1582520100000|2020-02-24 04:55:00|11157.7|11156.7|11157.4|11156.4|11157.9|11157.1|11156.9|11156|241
1582520400000|2020-02-24 05:00:00|11157.3|11156.3|11157.5|11156.5|11158.5|11157.6|11156.9|11156|487
1582520700000|2020-02-24 05:05:00|11157.4|11156.4|11158.6|11157.6|11158.8|11157.9|11156.9|11156|272
1582521000000|2020-02-24 05:10:00|11158.7|11157.7|11157.8|11157.1|11158.9|11158.1|11157|11156.1|307
1582521300000|2020-02-24 05:15:00|11157.7|11157|11159.4|11158.4|11159.8|11158.9|11157.7|11156.8|364
1582521600000|2020-02-24 05:20:00|11159.5|11158.5|11163.4|11162.7|11163.8|11163|11159|11158|390
1582521900000|2020-02-24 05:25:00|11163.3|11162.6|11162.2|11161.2|11163.4|11162.6|11161.4|11160.4|322
1582522200000|2020-02-24 05:30:00|11162.3|11161.3|11160.8|11159.8|11162.8|11161.9|11160.6|11159.7|320
1582522500000|2020-02-24 05:35:00|11160.6|11159.9|11159.4|11158.4|11162.3|11161.4|11159.2|11158.2|273
1582522800000|2020-02-24 05:40:00|11159.3|11158.3|11159|11158|11160.1|11159.1|11158.6|11157.7|305
1582523100000|2020-02-24 05:45:00|11158.8|11158.1|11159.2|11158.5|11159.8|11158.8|11158.5|11157.5|318
1582523400000|2020-02-24 05:50:00|11159.1|11158.4|11157.3|11156.3|11159.6|11158.7|11156.7|11155.8|418
1582523700000|2020-02-24 05:55:00|11157.2|11156.2|11158.1|11157.1|11158.3|11157.4|11157|11156.1|334
1582524000000|2020-02-24 06:00:00|11158.2|11157.2|11159.8|11158.8|11159.9|11159.1|11157.6|11156.7|387
1582524300000|2020-02-24 06:05:00|11159.9|11158.9|11159.9|11158.9|11161.2|11160.3|11158.9|11158|481
1582524600000|2020-02-24 06:10:00|11159.8|11158.8|11158|11157.3|11160.3|11159.3|11157.7|11156.7|359
1582524900000|2020-02-24 06:15:00|11158.1|11157.4|11157.8|11156.8|11159.3|11158.4|11157.3|11156.4|368
1582525200000|2020-02-24 06:20:00|11157.7|11156.7|11159.1|11158.1|11159.4|11158.4|11156.9|11156.1|317
1582525500000|2020-02-24 06:25:00|11159.2|11158.2|11157.7|11156.7|11159.7|11158.9|11157.5|11156.7|379
1582525800000|2020-02-24 06:30:00|11157.8|11156.8|11157.2|11156.2|11158.6|11157.6|11156.3|11155.3|334
1582526100000|2020-02-24 06:35:00|11157.3|11156.3|11157.6|11156.6|11158.2|11157.3|11157.1|11156.2|196
1582526400000|2020-02-24 06:40:00|11157.5|11156.8|11155.9|11154.9|11157.7|11156.9|11155.7|11154.7|375
1582526700000|2020-02-24 06:45:00|11156|11155|11155.4|11154.4|11156.1|11155.1|11153.3|11152.3|449
1582527000000|2020-02-24 06:50:00|11155.3|11154.3|11158.2|11157.2|11158.2|11157.4|11155.1|11154.2|473
1582527300000|2020-02-24 06:55:00|11158.1|11157.1|11158.2|11157.2|11158.3|11157.4|11157.3|11156.5|385
1582527600000|2020-02-24 07:00:00|11158.1|11157.1|11155.9|11154.9|11159.7|11158.7|11154.7|11153.8|862
1582527900000|2020-02-24 07:05:00|11155.8|11154.8|11152.2|11151.2|11156.8|11155.9|11151.8|11150.8|1018
1582528200000|2020-02-24 07:10:00|11152.3|11151.3|11151.3|11150.3|11156|11155|11150.6|11149.6|977
1582528500000|2020-02-24 07:15:00|11151.1|11150.4|11154.1|11153.4|11156.3|11155.3|11150.9|11150|634
1582528800000|2020-02-24 07:20:00|11154.2|11153.2|11154.8|11153.8|11154.9|11154.2|11151.5|11150.6|557
1582529100000|2020-02-24 07:25:00|11154.9|11153.9|11157.1|11156.1|11159.8|11158.8|11154.8|11153.8|788
1582529400000|2020-02-24 07:30:00|11157.2|11156.2|11155.6|11154.6|11158.3|11157.3|11154.7|11153.7|622
1582529700000|2020-02-24 07:35:00|11155.5|11154.5|11157.7|11156.7|11158.6|11157.6|11155|11154.2|570
1582530000000|2020-02-24 07:40:00|11157.8|11156.8|11156.6|11155.6|11161.8|11160.9|11156.4|11155.6|627
1582530300000|2020-02-24 07:45:00|11156.7|11155.7|11153.8|11152.8|11156.7|11155.7|11153.1|11152.3|646
1582530600000|2020-02-24 07:50:00|11153.9|11153.1|11153.8|11153.1|11154.3|11153.4|11151.3|11150.5|865
1582530900000|2020-02-24 07:55:00|11154|11153|11154.5|11153.8|11156.4|11155.5|11152.4|11151.5|732
1582531200000|2020-02-24 08:00:00|11154.3|11153.6|11152.4|11151.4|11154.9|11154.1|11150.8|11149.8|1412
1582531500000|2020-02-24 08:05:00|11152.2|11151.5|11145.3|11144.6|11152.8|11151.9|11144.3|11143.3|1159
1582531800000|2020-02-24 08:10:00|11145.2|11144.5|11148.4|11147.7|11149.8|11148.8|11144.9|11144.1|1118
1582532100000|2020-02-24 08:15:00|11148.6|11147.6|11149.1|11148.4|11152.1|11151.4|11147|11146.1|1387
1582532400000|2020-02-24 08:20:00|11148.9|11148.2|11148.1|11147.4|11150.5|11149.6|11146.4|11145.4|1129
1582532700000|2020-02-24 08:25:00|11148.4|11147.5|11148.8|11148.1|11150.3|11149.5|11144.6|11143.8|1266
1582533000000|2020-02-24 08:30:00|11148.7|11148|11147.8|11147.1|11149.1|11148.1|11141.5|11140.7|1863
1582533300000|2020-02-24 08:35:00|11147.9|11146.9|11147.4|11146.7|11149.2|11148.4|11146.1|11145.3|1265
1582533600000|2020-02-24 08:40:00|11147.5|11146.5|11140.3|11139.3|11147.6|11146.9|11133|11132|1379
1582533900000|2020-02-24 08:45:00|11140.2|11139.2|11137.5|11136.5|11140.7|11139.7|11130.6|11129.6|1294
1582534200000|2020-02-24 08:50:00|11137.6|11136.6|11137|11136|11139.8|11138.9|11135.3|11134.3|1239
1582534500000|2020-02-24 08:55:00|11137.1|11136.1|11139.5|11138.5|11140.1|11139.1|11135|11134.1|811
1582534800000|2020-02-24 09:00:00|11139.3|11138.3|11134.3|11133.3|11143.2|11142.2|11134|11133|1562
1582535100000|2020-02-24 09:05:00|11134.2|11133.5|11133.7|11132.7|11136.8|11135.8|11132.5|11131.8|1272
1582535400000|2020-02-24 09:10:00|11133.5|11132.8|11132.7|11131.7|11135.5|11134.7|11131.6|11130.6|1297
1582535700000|2020-02-24 09:15:00|11132.3|11131.6|11125.5|11124.8|11132.5|11131.6|11125.3|11124.6|1505
1582536000000|2020-02-24 09:20:00|11125.4|11124.7|11130|11129.3|11131.9|11131|11124.4|11123.6|1210
1582536300000|2020-02-24 09:25:00|11130.1|11129.1|11128.8|11127.8|11130.1|11129.2|11124.7|11123.7|1282
1582536600000|2020-02-24 09:30:00|11128.9|11127.9|11126.9|11126.2|11131.6|11130.7|11124.7|11123.8|1368
1582536900000|2020-02-24 09:35:00|11127.1|11126.1|11130.4|11129.4|11131.4|11130.4|11125.4|11124.5|1248
1582537200000|2020-02-24 09:40:00|11130.3|11129.6|11132.9|11131.9|11133.1|11132.2|11128.5|11127.6|1101
1582537500000|2020-02-24 09:45:00|11133.1|11132.1|11132.8|11131.8|11134.4|11133.5|11131.2|11130.5|989
1582537800000|2020-02-24 09:50:00|11132.9|11131.9|11129.6|11128.9|11132.9|11131.9|11128.7|11127.7|943
1582538100000|2020-02-24 09:55:00|11129.8|11128.8|11132.1|11131.1|11132.6|11131.6|11129.5|11128.6|894
1582538400000|2020-02-24 10:00:00|11131.8|11131.2|11131.2|11130.5|11132.2|11131.2|11128.7|11127.8|798
1582538700000|2020-02-24 10:05:00|11131.3|11130.3|11132.6|11131.9|11133.1|11132.4|11130.8|11130|863
1582539000000|2020-02-24 10:10:00|11132.5|11131.8|11129|11128.3|11132.6|11131.8|11129|11128.3|685
1582539300000|2020-02-24 10:15:00|11129.1|11128.4|11130.7|11130|11130.9|11130|11128.5|11127.7|475
1582539600000|2020-02-24 10:20:00|11130.8|11129.8|11131.5|11130.5|11132.4|11131.5|11129.3|11128.4|630
1582539900000|2020-02-24 10:25:00|11131.3|11130.6|11130.9|11130.2|11132.2|11131.3|11128.6|11127.8|536
1582540200000|2020-02-24 10:30:00|11131|11130|11131.7|11130.7|11132.7|11131.9|11130.3|11129.5|638
1582540500000|2020-02-24 10:35:00|11131.6|11130.9|11132.7|11131.7|11133|11132|11130.8|11129.8|571
1582540800000|2020-02-24 10:40:00|11132.6|11131.6|11133.9|11132.9|11134.5|11133.6|11132.1|11131.3|531
1582541100000|2020-02-24 10:45:00|11134|11133.2|11131.2|11130.2|11135.2|11134.4|11130.6|11129.8|824
1582541400000|2020-02-24 10:50:00|11131.1|11130.4|11131.3|11130.6|11132|11131.2|11129.5|11128.7|754
1582541700000|2020-02-24 10:55:00|11131.4|11130.4|11129.8|11128.8|11131.5|11130.6|11128.6|11127.7|745
1582542000000|2020-02-24 11:00:00|11129.9|11128.9|11129.3|11128.3|11130.6|11129.8|11126.1|11125.1|776
1582542300000|2020-02-24 11:05:00|11129.1|11128.4|11125.5|11124.5|11129.9|11129.1|11124.9|11124|872
1582542600000|2020-02-24 11:10:00|11125.3|11124.3|11125.6|11124.9|11127.6|11126.7|11124.8|11123.9|847
1582542900000|2020-02-24 11:15:00|11125.8|11124.8|11125.5|11124.5|11126.1|11125.1|11120.3|11119.3|742
1582543200000|2020-02-24 11:20:00|11125.4|11124.4|11126.7|11125.7|11128.2|11127.2|11124.6|11123.8|709
1582543500000|2020-02-24 11:25:00|11126.6|11125.6|11128.1|11127.4|11128.6|11127.6|11125.3|11124.4|565
1582543800000|2020-02-24 11:30:00|11128.2|11127.5|11129.2|11128.5|11129.5|11128.7|11126.3|11125.5|797
1582544100000|2020-02-24 11:35:00|11129.3|11128.3|11131.5|11130.8|11131.9|11131.2|11128.3|11127.4|868
1582544400000|2020-02-24 11:40:00|11131.6|11130.9|11131.2|11130.5|11133.2|11132.4|11130.4|11129.5|769
1582544700000|2020-02-24 11:45:00|11131.3|11130.6|11131.8|11131.1|11134.2|11133.2|11130.7|11130|715
1582545000000|2020-02-24 11:50:00|11131.7|11131|11128.3|11127.6|11132.5|11131.5|11126.4|11125.6|696
1582545300000|2020-02-24 11:55:00|11128.4|11127.7|11132|11131|11132.1|11131.3|11127.7|11126.8|666
1582545600000|2020-02-24 12:00:00|11131.8|11131.1|11138.1|11137.1|11140.3|11139.3|11131.6|11130.8|998
1582545900000|2020-02-24 12:05:00|11138|11137|11139.7|11138.7|11140.3|11139.4|11137.7|11136.7|667
1582546200000|2020-02-24 12:10:00|11139.6|11138.6|11140.9|11140.2|11143.4|11142.4|11138.4|11137.5|717
1582546500000|2020-02-24 12:15:00|11141.1|11140.1|11136.6|11135.6|11141.1|11140.1|11136.2|11135.2|718
1582546800000|2020-02-24 12:20:00|11136.4|11135.7|11137.5|11136.5|11137.9|11137.1|11135.4|11134.5|557
1582547100000|2020-02-24 12:25:00|11137.3|11136.6|11136.7|11136|11139.4|11138.6|11136.4|11135.4|611
1582547400000|2020-02-24 12:30:00|11136.6|11135.9|11139.1|11138.4|11139.5|11138.5|11136.5|11135.7|675
1582547700000|2020-02-24 12:35:00|11139.3|11138.3|11136|11135|11139.3|11138.4|11135.6|11134.8|577
1582548000000|2020-02-24 12:40:00|11136.1|11135.1|11133.1|11132.1|11136.7|11136|11132.1|11131.4|698
1582548300000|2020-02-24 12:45:00|11133.2|11132.2|11136.1|11135.1|11136.5|11135.7|11132.9|11132|596
1582548600000|2020-02-24 12:50:00|11136|11135|11133.6|11132.6|11136.5|11135.6|11133.4|11132.6|538
1582548900000|2020-02-24 12:55:00|11133.7|11132.7|11133.7|11132.7|11135.1|11134.3|11132.7|11131.9|718
1582549200000|2020-02-24 13:00:00|11133.5|11132.8|11134.1|11133.4|11136.8|11136|11132.5|11131.6|852
1582549500000|2020-02-24 13:05:00|11134|11133.3|11137.5|11136.8|11137.6|11136.8|11134|11133.2|603
1582549800000|2020-02-24 13:10:00|11137.4|11136.7|11140.6|11139.9|11141.1|11140.1|11137.4|11136.6|677
1582550100000|2020-02-24 13:15:00|11140.7|11140|11137.8|11136.8|11141.9|11141|11137.2|11136.4|452
1582550400000|2020-02-24 13:20:00|11137.7|11136.7|11137.1|11136.4|11139.6|11138.7|11135.9|11135.1|521
1582550700000|2020-02-24 13:25:00|11137|11136.3|11137.7|11136.7|11138.3|11137.5|11134.7|11133.9|641
1582551000000|2020-02-24 13:30:00|11137.6|11136.9|11132.7|11132|11138.7|11137.9|11131.2|11130.5|878
1582551300000|2020-02-24 13:35:00|11132.6|11131.9|11133|11132|11135.2|11134.3|11132.4|11131.6|708
1582551600000|2020-02-24 13:40:00|11132.7|11131.9|11132.2|11131.5|11133.5|11132.8|11129.3|11128.5|720
1582551900000|2020-02-24 13:45:00|11132.1|11131.4|11128.5|11127.8|11133.5|11132.7|11128.1|11127.3|688
1582552200000|2020-02-24 13:50:00|11128.3|11127.6|11129.9|11129.2|11131.8|11131.1|11128.2|11127.5|628
1582552500000|2020-02-24 13:55:00|11130|11129|11130.9|11130.2|11131.2|11130.5|11128.7|11127.7|574
1582552800000|2020-02-24 14:00:00|11131|11130.3|11125.1|11124.4|11131.3|11130.6|11124.2|11123.5|636
1582553100000|2020-02-24 14:05:00|11125|11124.3|11114.9|11113.9|11125|11124.3|11112.3|11111.3|1090
1582553400000|2020-02-24 14:10:00|11114.8|11113.8|11106.8|11105.8|11114.9|11113.9|11105.6|11104.6|917
1582553700000|2020-02-24 14:15:00|11106.7|11106|11094.3|11093.3|11106.9|11106.2|11094.3|11093.3|1099
1582554000000|2020-02-24 14:20:00|11094.4|11093.4|11086.9|11085.9|11095.4|11094.4|11084.5|11083.5|1334
1582554300000|2020-02-24 14:25:00|11086.8|11086.1|11084|11083|11088.7|11087.7|11082|11081|951
1582554600000|2020-02-24 14:30:00|11084.3|11083.3|11095.4|11094.4|11097.6|11096.6|11083.7|11082.7|1478
1582554900000|2020-02-24 14:35:00|11095.6|11094.7|11095.4|11094.4|11097.7|11096.7|11093.1|11092.2|1249
1582555200000|2020-02-24 14:40:00|11095.1|11094.2|11091.7|11090.7|11095.2|11094.2|11085.1|11084.1|1232
1582555500000|2020-02-24 14:45:00|11091.6|11090.6|11091.2|11090.5|11092.6|11091.6|11089.3|11088.4|1130
1582555800000|2020-02-24 14:50:00|11091.1|11090.4|11065|11064|11091.6|11090.7|11059.3|11058.3|1215
1582556100000|2020-02-24 14:55:00|11065.2|11064.2|11075.8|11074.8|11077.9|11076.9|11060.2|11059.2|1070
1582556400000|2020-02-24 15:00:00|11075.9|11074.9|11073.7|11072.7|11085.4|11084.4|11073.5|11072.5|1085
1582556700000|2020-02-24 15:05:00|11073.8|11072.8|11070.5|11069.5|11076.6|11075.6|11065.5|11064.5|917
1582557000000|2020-02-24 15:10:00|11070.6|11069.6|11075.2|11074.2|11076.2|11075.2|11067.5|11066.5|984
1582557300000|2020-02-24 15:15:00|11075.3|11074.3|11071.6|11070.6|11077.3|11076.3|11069.7|11068.8|904
1582557600000|2020-02-24 15:20:00|11071.4|11070.4|11065.4|11064.4|11071.9|11071|11062.3|11061.3|881
1582557900000|2020-02-24 15:25:00|11065.3|11064.3|11056.6|11055.6|11068.2|11067.2|11054.4|11053.4|922
1582558200000|2020-02-24 15:30:00|11056.4|11055.4|11059.1|11058.1|11061.7|11060.7|11053.5|11052.5|1063
1582558500000|2020-02-24 15:35:00|11059|11058|11051.4|11050.4|11059.4|11058.5|11051|11050.1|1389
1582558800000|2020-02-24 15:40:00|11051.2|11050.5|11060.9|11059.9|11063.6|11062.6|11047.4|11046.4|1404
1582559100000|2020-02-24 15:45:00|11061|11060|11059.6|11058.6|11065.5|11064.5|11055.8|11054.8|993
1582559400000|2020-02-24 15:50:00|11059.7|11058.7|11061.6|11060.6|11065.6|11064.6|11059.7|11058.7|810
1582559700000|2020-02-24 15:55:00|11061.9|11060.9|11066.4|11065.4|11069.3|11068.3|11059|11058.1|1023
1582560000000|2020-02-24 16:00:00|11066.3|11065.3|11062.8|11061.8|11068.1|11067.1|11061.6|11060.7|1106
1582560300000|2020-02-24 16:05:00|11062.9|11061.9|11062.9|11061.9|11064.4|11063.6|11061.4|11060.6|797
1582560600000|2020-02-24 16:10:00|11062.8|11062.1|11063.5|11062.8|11065.8|11064.8|11062.3|11061.4|805
1582560900000|2020-02-24 16:15:00|11063.6|11062.9|11063.9|11062.9|11067.6|11066.8|11060.9|11060|877
1582561200000|2020-02-24 16:20:00|11064|11063|11057.9|11056.9|11065.2|11064.2|11057.6|11056.8|774
1582561500000|2020-02-24 16:25:00|11058|11057|11057.5|11056.8|11059.9|11058.9|11056|11055.1|717
1582561800000|2020-02-24 16:30:00|11057.4|11056.7|11056.9|11055.9|11061.2|11060.3|11056.1|11055.3|1031
1582562100000|2020-02-24 16:35:00|11057|11056.3|11059.9|11058.9|11061.1|11060.2|11055.9|11055|1159
1582562400000|2020-02-24 16:40:00|11059.8|11058.8|11054.5|11053.5|11059.9|11059.1|11053|11052|1122
1582562700000|2020-02-24 16:45:00|11054.3|11053.6|11054.6|11053.6|11055.7|11054.7|11052.3|11051.6|875
1582563000000|2020-02-24 16:50:00|11054.4|11053.7|11055.7|11054.7|11058.6|11057.7|11053.2|11052.2|819
1582563300000|2020-02-24 16:55:00|11055.6|11054.6|11057.2|11056.2|11060.4|11059.5|11053.3|11052.3|1070
1582563600000|2020-02-24 17:00:00|11057.3|11056.3|11056.1|11055.1|11058.6|11057.6|11054.3|11053.3|1199
1582563900000|2020-02-24 17:05:00|11055.9|11055.2|11052.6|11051.6|11056.2|11055.4|11052.4|11051.6|829
1582564200000|2020-02-24 17:10:00|11052.5|11051.8|11049.3|11048.3|11052.7|11051.8|11047.2|11046.2|864
1582564500000|2020-02-24 17:15:00|11049.2|11048.2|11051.1|11050.1|11052.6|11051.7|11046.8|11045.8|1041
1582564800000|2020-02-24 17:20:00|11050.9|11050.2|11044.1|11043.4|11051.1|11050.2|11042.2|11041.2|874
1582565100000|2020-02-24 17:25:00|11044.3|11043.3|11045|11044.3|11046.9|11046|11042.4|11041.4|1053
1582565400000|2020-02-24 17:30:00|11044.9|11044.2|11040.9|11039.9|11046.5|11045.6|11039.5|11038.6|888
1582565700000|2020-02-24 17:35:00|11040.8|11039.8|11044.4|11043.4|11045.3|11044.3|11040.6|11039.6|799
1582566000000|2020-02-24 17:40:00|11044.7|11043.7|11040.7|11039.7|11044.7|11043.7|11040.2|11039.2|842
1582566300000|2020-02-24 17:45:00|11040.5|11039.5|11036.2|11035.2|11040.6|11039.6|11035.6|11034.8|820
1582566600000|2020-02-24 17:50:00|11036.1|11035.4|11042.8|11042.1|11044.3|11043.3|11034.7|11033.7|905
1582566900000|2020-02-24 17:55:00|11042.9|11042.2|11037.6|11036.6|11043.1|11042.2|11037.4|11036.4|992
1582567200000|2020-02-24 18:00:00|11037.4|11036.4|11035.7|11034.7|11037.8|11036.8|11033.7|11032.8|836
1582567500000|2020-02-24 18:05:00|11035.4|11034.6|11038.6|11037.6|11039.3|11038.4|11035.3|11034.6|766
1582567800000|2020-02-24 18:10:00|11038.8|11037.8|11038.6|11037.6|11039.1|11038.3|11035.7|11034.7|796
1582568100000|2020-02-24 18:15:00|11038.5|11037.5|11041|11040|11041|11040.1|11036.8|11035.9|664
1582568400000|2020-02-24 18:20:00|11040.9|11039.9|11045.8|11045.1|11046.4|11045.5|11040.6|11039.6|851
1582568700000|2020-02-24 18:25:00|11046.1|11045|11049.3|11048.6|11049.9|11048.9|11045.2|11044.2|793
1582569000000|2020-02-24 18:30:00|11049.4|11048.7|11048.3|11047.3|11050.2|11049.3|11047.4|11046.4|764
1582569300000|2020-02-24 18:35:00|11048.2|11047.2|11049.8|11049.1|11050.1|11049.3|11046.8|11045.8|562
1582569600000|2020-02-24 18:40:00|11049.7|11049|11050.6|11049.9|11051|11050.2|11047.1|11046.3|476
1582569900000|2020-02-24 18:45:00|11050.7|11050|11049|11048.3|11052.2|11051.2|11048.7|11047.9|547
1582570200000|2020-02-24 18:50:00|11049.1|11048.4|11052.5|11051.5|11052.8|11051.8|11049|11048.3|581
1582570500000|2020-02-24 18:55:00|11052.4|11051.4|11054.3|11053.3|11055|11054|11051|11050|633
1582570800000|2020-02-24 19:00:00|11054.1|11053.4|11054.5|11053.5|11055.8|11054.9|11052.6|11051.6|658
1582571100000|2020-02-24 19:05:00|11054.4|11053.4|11057.5|11056.5|11057.6|11056.6|11054.3|11053.3|722
1582571400000|2020-02-24 19:10:00|11057.6|11056.6|11058.2|11057.2|11060.1|11059.1|11056.9|11056.1|645
1582571700000|2020-02-24 19:15:00|11058.1|11057.1|11057.9|11056.9|11058.8|11057.8|11056.5|11055.7|618
1582572000000|2020-02-24 19:20:00|11057.8|11056.8|11065|11064|11065.7|11064.9|11057.8|11056.8|783
1582572300000|2020-02-24 19:25:00|11064.9|11064.3|11067.2|11066.2|11069.6|11068.7|11064.7|11063.7|1086
1582572600000|2020-02-24 19:30:00|11067.3|11066.3|11072.8|11071.8|11073.1|11072.1|11066.3|11065.3|1078
1582572900000|2020-02-24 19:35:00|11072.7|11072|11073.3|11072.3|11074.4|11073.4|11067.4|11066.5|814
1582573200000|2020-02-24 19:40:00|11073.4|11072.4|11067|11066|11073.5|11072.6|11066.7|11065.8|785
1582573500000|2020-02-24 19:45:00|11066.9|11065.9|11071.7|11070.7|11073.3|11072.3|11066.7|11065.9|764
1582573800000|2020-02-24 19:50:00|11071.8|11070.8|11073.1|11072.1|11073.7|11072.9|11070.2|11069.4|786
1582574100000|2020-02-24 19:55:00|11073|11072|11074.1|11073.1|11077.1|11076.2|11071.2|11070.3|1144
1582574400000|2020-02-24 20:00:00|11074.4|11073.4|11077.1|11076.1|11078|11077|11073.3|11072.4|1018
1582574700000|2020-02-24 20:05:00|11077.4|11076.4|11081.3|11080.3|11081.6|11080.9|11076.6|11075.6|930
1582575000000|2020-02-24 20:10:00|11081.4|11080.4|11076.7|11076|11081.5|11080.5|11076.3|11075.3|870
1582575300000|2020-02-24 20:15:00|11076.8|11076.1|11080|11079|11080.1|11079.1|11073.6|11072.6|867
1582575600000|2020-02-24 20:20:00|11079.8|11078.8|11079|11078|11082.4|11081.5|11078.1|11077.1|750
1582575900000|2020-02-24 20:25:00|11079.1|11078.1|11080.8|11079.8|11081.6|11080.6|11077.6|11076.8|753
1582576200000|2020-02-24 20:30:00|11080.7|11079.7|11077.7|11076.7|11081.5|11080.5|11076.8|11075.8|781
1582576500000|2020-02-24 20:35:00|11077.4|11076.4|11076.7|11075.7|11078.7|11077.7|11075.6|11074.7|709
1582576800000|2020-02-24 20:40:00|11076.6|11075.6|11073.2|11072.2|11078|11077|11072.6|11071.6|606
1582577100000|2020-02-24 20:45:00|11073.1|11072.4|11074.7|11073.7|11075.1|11074.3|11072.1|11071.1|849
1582577400000|2020-02-24 20:50:00|11074.3|11073.6|11071.2|11070.2|11074.3|11073.6|11071|11070.2|975
1582577700000|2020-02-24 20:55:00|11071.1|11070.1|11073.5|11072.5|11075.2|11074.2|11068.9|11067.9|822
1582578000000|2020-02-24 21:00:00|11073.4|11072.4|11071.6|11070.6|11075.1|11074.1|11070.9|11069.9|579
1582578300000|2020-02-24 21:05:00|11071.5|11070.5|11068.6|11067.6|11071.8|11070.8|11068.3|11067.3|351
1582578600000|2020-02-24 21:10:00|11068.5|11067.5|11073.2|11072.2|11074.1|11073.1|11068|11067|323
1582578900000|2020-02-24 21:15:00|11073.1|11072.1|11076.9|11075.9|11077.2|11076.2|11073.1|11072.1|237
1582579200000|2020-02-24 21:20:00|11076.8|11075.8|11077.4|11076.4|11077.9|11076.9|11075.9|11074.9|206
1582579500000|2020-02-24 21:25:00|11077.5|11076.5|11072.7|11072|11077.5|11076.5|11072.6|11071.7|443
1582579800000|2020-02-24 21:30:00|11072.6|11071.7|11070.7|11069.7|11072.6|11071.7|11068.8|11067.8|348
1582580100000|2020-02-24 21:35:00|11070.8|11069.8|11069.6|11068.6|11072.1|11071.1|11068.7|11067.7|310
1582580400000|2020-02-24 21:40:00|11069.7|11068.7|11067.9|11066.9|11070.8|11069.8|11067.6|11066.6|269
1582580700000|2020-02-24 21:45:00|11067.8|11066.8|11070.1|11069.1|11071.9|11070.8|11067.8|11066.8|390
1582581000000|2020-02-24 21:50:00|11070|11069|11072.7|11071.7|11073.5|11072.5|11069.7|11068.7|607
1582581300000|2020-02-24 21:55:00|11072.8|11071.6|11074.6|11070.6|11075.2|11072.5|11072|11068.7|434
1582581600000|2020-02-24 22:00:00|11074.2|11070.8|11069.3|11066.8|11074.2|11071.5|11069.2|11066.5|67
1582581900000|2020-02-24 22:05:00|11069.4|11067|11068.7|11066.6|11070|11067.6|11068.4|11066|1467
1582582200000|2020-02-24 22:10:00|11069.1|11066.7|11069.3|11066.7|11069.9|11067.1|11068.6|11066|1387
1582582500000|2020-02-24 22:15:00|11069.2|11066.6|11069.9|11068.2|11070.3|11068.8|11067.8|11065.9|1191
1582582800000|2020-02-24 22:20:00|11069.8|11068|11069.8|11067.4|11070.2|11068.6|11069.6|11067|410
1582583100000|2020-02-24 22:25:00|11069.7|11067.6|11069.9|11067.2|11070|11067.8|11069.4|11066.8|951
1582583400000|2020-02-24 22:30:00|11070|11067.4|11070|11067.8|11070.1|11068.4|11069.3|11066.7|800
1582583700000|2020-02-24 22:35:00|11070.1|11067.7|11069|11067.4|11070.2|11068.1|11068.7|11067.1|1274
1582584000000|2020-02-24 22:40:00|11069.2|11067.3|11069.7|11067.6|11070.2|11068.9|11068.9|11067|1997
1582584300000|2020-02-24 22:45:00|11069.6|11067.7|11069|11067.5|11070|11068.5|11068.9|11067|1354
1582584600000|2020-02-24 22:50:00|11069.3|11067.4|11069|11066.9|11069.6|11067.8|11068.3|11066.3|2282
1582584900000|2020-02-24 22:55:00|11069.1|11067|11068.6|11066|11069.5|11067.9|11067.8|11065.8|2230
1582585200000|2020-02-24 23:00:00|11068.5|11065.9|11072.6|11071.6|11073.2|11072.2|11064.3|11062.3|1280
1582585500000|2020-02-24 23:05:00|11072.7|11071.7|11077.4|11076.4|11078.9|11077.9|11072.3|11071.3|621
1582585800000|2020-02-24 23:10:00|11077.3|11076.3|11081.9|11080.9|11082.1|11081.1|11077.2|11076.2|407
1582586100000|2020-02-24 23:15:00|11082|11081|11081.1|11080.1|11085|11084|11079.3|11078.3|691
1582586400000|2020-02-24 23:20:00|11081|11080|11080.5|11079.5|11083.3|11082.3|11078.9|11078|568
1582586700000|2020-02-24 23:25:00|11080.6|11079.6|11076.9|11075.9|11082|11081|11073.9|11073.1|797
1582587000000|2020-02-24 23:30:00|11076.8|11075.8|11077|11076|11077.4|11076.6|11072.8|11071.8|806
1582587300000|2020-02-24 23:35:00|11077.1|11076.1|11077.4|11076.4|11077.8|11077|11074|11073|648
1582587600000|2020-02-24 23:40:00|11077.3|11076.3|11081.5|11080.5|11083.8|11082.8|11077.2|11076.2|913
1582587900000|2020-02-24 23:45:00|11081.6|11080.6|11084.7|11083.7|11088|11087|11079.5|11078.5|1140
1582588200000|2020-02-24 23:50:00|11084.6|11083.6|11083.5|11082.5|11085.2|11084.2|11082|11081|596
1582588500000|2020-02-24 23:55:00|11083.4|11082.4|11086.1|11085.1|11088|11087|11082.9|11081.9|1010
1582588800000|2020-02-25 00:00:00|11085.8|11084.8|11091.5|11090.5|11092.8|11091.8|11081.2|11080.2|1489
1582589100000|2020-02-25 00:05:00|11091.6|11090.6|11089.1|11088.1|11092.5|11091.5|11087|11086|1584
1582589400000|2020-02-25 00:10:00|11089.2|11088.2|11096.3|11095.3|11098.5|11097.5|11088|11087|1548
1582589700000|2020-02-25 00:15:00|11096.4|11095.4|11097.7|11096.7|11098.2|11097.2|11092.9|11092.1|1238
1582590000000|2020-02-25 00:20:00|11097.6|11096.6|11092.2|11091.2|11097.6|11096.6|11091.9|11090.9|938
1582590300000|2020-02-25 00:25:00|11092.1|11091.1|11094|11093|11094|11093|11089.5|11088.6|1039
1582590600000|2020-02-25 00:30:00|11093.9|11092.9|11093.2|11092.2|11094.2|11093.2|11088.7|11087.7|1217
1582590900000|2020-02-25 00:35:00|11093.1|11092.1|11095.2|11094.2|11095.9|11094.9|11091.7|11090.9|1039
1582591200000|2020-02-25 00:40:00|11095.3|11094.3|11091.4|11090.4|11095.7|11094.7|11088.7|11088|1004
1582591500000|2020-02-25 00:45:00|11091.5|11090.5|11088.9|11087.9|11092.3|11091.3|11087.9|11086.9|913
1582591800000|2020-02-25 00:50:00|11089.1|11088.1|11090.1|11089.1|11094.7|11093.7|11088.7|11087.7|920
1582592100000|2020-02-25 00:55:00|11090.2|11089.2|11090.2|11089.2|11092.9|11091.9|11089.5|11088.5|910
1582592400000|2020-02-25 01:00:00|11090.3|11089.3|11094.1|11093.1|11094.5|11093.5|11087.8|11087.1|1280
1582592700000|2020-02-25 01:05:00|11094.2|11093.2|11101|11100|11101.4|11100.6|11093.6|11092.6|1254
1582593000000|2020-02-25 01:10:00|11101.1|11100.3|11097.4|11096.4|11104.7|11103.8|11097|11096|1347
1582593300000|2020-02-25 01:15:00|11097.3|11096.3|11096.4|11095.4|11099.2|11098.2|11095.9|11094.9|976
1582593600000|2020-02-25 01:20:00|11096.3|11095.6|11098.6|11097.6|11103.7|11102.7|11096|11095|1209
1582593900000|2020-02-25 01:25:00|11098.7|11097.7|11099|11098|11101.9|11101|11097.9|11097|1195
1582594200000|2020-02-25 01:30:00|11098.4|11097.7|11099.4|11098.4|11100.8|11099.8|11095.4|11094.4|1173
1582594500000|2020-02-25 01:35:00|11099.3|11098.3|11095.9|11095.2|11099.3|11098.3|11094.5|11093.7|1209
1582594800000|2020-02-25 01:40:00|11095.8|11095.1|11096|11095|11096.4|11095.5|11094.4|11093.4|1005
1582595100000|2020-02-25 01:45:00|11096.1|11095.1|11097.4|11096.7|11099|11098.3|11096|11095.1|927
1582595400000|2020-02-25 01:50:00|11097.5|11096.8|11096.8|11095.8|11097.8|11096.9|11094.8|11094|972
1582595700000|2020-02-25 01:55:00|11096.6|11095.9|11094.8|11093.8|11097.2|11096.5|11094.4|11093.6|913
1582596000000|2020-02-25 02:00:00|11094.6|11093.9|11094.4|11093.7|11096.3|11095.4|11094.3|11093.4|902
1582596300000|2020-02-25 02:05:00|11094.5|11093.8|11091.9|11090.9|11094.7|11093.8|11091|11090.1|873
1582596600000|2020-02-25 02:10:00|11091.8|11090.8|11088.9|11087.9|11091.9|11090.9|11085.2|11084.4|1182
1582596900000|2020-02-25 02:15:00|11088.8|11087.8|11088.4|11087.7|11090|11089.2|11086.7|11086|973
1582597200000|2020-02-25 02:20:00|11088.2|11087.5|11092.1|11091.1|11093.1|11092.2|11088.1|11087.4|773
1582597500000|2020-02-25 02:25:00|11092.2|11091.2|11092.7|11091.7|11093.3|11092.4|11091.8|11090.8|581
1582597800000|2020-02-25 02:30:00|11092.8|11091.8|11092.2|11091.2|11093.7|11092.8|11090.2|11089.2|781
1582598100000|2020-02-25 02:35:00|11092.1|11091.1|11090|11089.3|11092.4|11091.6|11089.2|11088.5|943
1582598400000|2020-02-25 02:40:00|11089.9|11089.2|11093.1|11092.1|11094.3|11093.4|11089.6|11088.8|800
1582598700000|2020-02-25 02:45:00|11093|11092|11093.9|11093.2|11094.4|11093.4|11092.2|11091.3|567
1582599000000|2020-02-25 02:50:00|11094.1|11093.1|11088.8|11087.8|11094.1|11093.3|11088.2|11087.4|741
1582599300000|2020-02-25 02:55:00|11088.7|11087.7|11088.9|11088.2|11089.8|11088.9|11087.3|11086.4|854
1582599600000|2020-02-25 03:00:00|11089|11088.3|11087.9|11086.9|11089.9|11089|11086.1|11085.3|815
1582599900000|2020-02-25 03:05:00|11088|11087|11084.6|11083.6|11088.7|11087.7|11084.3|11083.3|803
1582600200000|2020-02-25 03:10:00|11084.7|11083.7|11085.7|11085|11086.5|11085.5|11082.4|11081.5|827
1582600500000|2020-02-25 03:15:00|11085.9|11084.9|11086.3|11085.3|11086.5|11085.5|11084.7|11083.7|698
1582600800000|2020-02-25 03:20:00|11086.4|11085.4|11083.5|11082.8|11087.5|11086.5|11083.4|11082.6|646
1582601100000|2020-02-25 03:25:00|11083.4|11082.7|11082.4|11081.4|11084.2|11083.2|11081.5|11080.7|636
1582601400000|2020-02-25 03:30:00|11082.5|11081.5|11082.2|11081.2|11082.6|11081.7|11079.7|11078.8|742
1582601700000|2020-02-25 03:35:00|11082.3|11081.3|11079.9|11078.9|11082.4|11081.5|11079.7|11078.7|568
1582602000000|2020-02-25 03:40:00|11079.8|11078.8|11080.5|11079.5|11080.7|11079.8|11078.3|11077.5|623
1582602300000|2020-02-25 03:45:00|11080.6|11079.6|11083.5|11082.5|11083.7|11082.8|11078.7|11077.9|654
1582602600000|2020-02-25 03:50:00|11083.6|11082.6|11084.8|11083.8|11085.8|11084.8|11082.2|11081.4|656
1582602900000|2020-02-25 03:55:00|11084.9|11083.9|11084.7|11083.7|11086|11085|11083.4|11082.5|688
1582603200000|2020-02-25 04:00:00|11084.8|11083.8|11083.4|11082.4|11085.4|11084.4|11081.8|11080.8|555
1582603500000|2020-02-25 04:05:00|11083.5|11082.5|11085|11084|11085.4|11084.5|11082.9|11081.9|417
1582603800000|2020-02-25 04:10:00|11084.9|11083.9|11082.8|11082.1|11085.1|11084.1|11082.2|11081.3|469
1582604100000|2020-02-25 04:15:00|11082.9|11081.9|11083.8|11082.8|11084.1|11083.1|11082.3|11081.4|390
1582604400000|2020-02-25 04:20:00|11083.9|11082.9|11085.3|11084.6|11085.9|11085.1|11083.5|11082.5|397
1582604700000|2020-02-25 04:25:00|11085.2|11084.5|11087.2|11086.2|11087.3|11086.4|11084.4|11083.5|534
1582605000000|2020-02-25 04:30:00|11087.3|11086.3|11085.4|11084.4|11087.8|11087|11085.3|11084.3|416
1582605300000|2020-02-25 04:35:00|11085.3|11084.3|11083.6|11082.6|11085.5|11084.5|11083.2|11082.3|280
1582605600000|2020-02-25 04:40:00|11083.7|11082.7|11083.2|11082.2|11084.8|11084|11082.5|11081.6|418
1582605900000|2020-02-25 04:45:00|11083.1|11082.1|11082.7|11081.7|11083.2|11082.2|11080.9|11079.9|428
1582606200000|2020-02-25 04:50:00|11082.6|11081.6|11081.7|11080.7|11082.7|11081.7|11079.6|11078.8|388
1582606500000|2020-02-25 04:55:00|11081.4|11080.4|11082.2|11081.2|11082.3|11081.4|11080.6|11079.8|354
1582606800000|2020-02-25 05:00:00|11082.1|11081.1|11083.1|11082.1|11084.4|11083.5|11081.6|11080.6|594
1582607100000|2020-02-25 05:05:00|11083.4|11082.4|11085.2|11084.5|11085.5|11084.6|11083.3|11082.4|482
1582607400000|2020-02-25 05:10:00|11085.3|11084.3|11085|11084|11085.3|11084.5|11084|11083.2|509
1582607700000|2020-02-25 05:15:00|11084.9|11083.9|11083.9|11082.9|11086.3|11085.3|11082.8|11081.8|574
1582608000000|2020-02-25 05:20:00|11083.8|11082.8|11081.6|11080.6|11084.4|11083.4|11081.4|11080.4|449
1582608300000|2020-02-25 05:25:00|11081.7|11080.7|11082|11081|11082.8|11082|11080.9|11080|608
1582608600000|2020-02-25 05:30:00|11081.9|11080.9|11079.1|11078.1|11082|11081|11078.8|11077.8|511
1582608900000|2020-02-25 05:35:00|11079|11078.3|11081.2|11080.2|11081.8|11080.8|11078.7|11077.8|452
1582609200000|2020-02-25 05:40:00|11081.1|11080.1|11081.1|11080.1|11081.7|11080.8|11078.8|11077.8|532
1582609500000|2020-02-25 05:45:00|11081.2|11080.2|11081|11080|11082.4|11081.5|11080.6|11079.6|575
1582609800000|2020-02-25 05:50:00|11080.9|11079.9|11081.9|11080.9|11081.9|11080.9|11079.8|11078.8|544
1582610100000|2020-02-25 05:55:00|11081.8|11080.8|11081|11080|11083.6|11082.7|11080.7|11079.9|505
1582610400000|2020-02-25 06:00:00|11081.1|11080.1|11081.4|11080.4|11082.2|11081.3|11077.3|11076.3|841
1582610700000|2020-02-25 06:05:00|11081.3|11080.3|11079.5|11078.5|11082.7|11081.7|11077.9|11076.9|822
1582611000000|2020-02-25 06:10:00|11079.6|11078.6|11083.1|11082.1|11085|11084|11079|11078.2|765
1582611300000|2020-02-25 06:15:00|11083.3|11082.3|11084.5|11083.5|11085.5|11084.5|11082.9|11081.9|720
1582611600000|2020-02-25 06:20:00|11084.6|11083.6|11084.8|11083.8|11085.7|11084.7|11083.3|11082.3|764
1582611900000|2020-02-25 06:25:00|11085|11084|11086.5|11085.5|11087.8|11086.8|11084.5|11083.6|750
1582612200000|2020-02-25 06:30:00|11086.6|11085.6|11085.5|11084.5|11086.8|11085.8|11085.1|11084.2|567
1582612500000|2020-02-25 06:35:00|11085.6|11084.6|11083.9|11082.9|11085.8|11084.8|11083.6|11082.6|363
1582612800000|2020-02-25 06:40:00|11084|11083|11084.3|11083.3|11084.5|11083.5|11082|11081.1|434
1582613100000|2020-02-25 06:45:00|11084.2|11083.2|11084.8|11083.8|11085.2|11084.2|11083.4|11082.4|464
1582613400000|2020-02-25 06:50:00|11084.9|11083.9|11082.6|11081.9|11085.1|11084.1|11082.4|11081.6|535
1582613700000|2020-02-25 06:55:00|11082.8|11081.8|11084.5|11083.5|11087.7|11086.7|11082.7|11081.8|689
1582614000000|2020-02-25 07:00:00|11084.3|11083.3|11083.1|11082.1|11084.5|11083.5|11081.2|11080.2|886
1582614300000|2020-02-25 07:05:00|11083|11082|11082.5|11081.5|11083.9|11083.1|11082.2|11081.4|528
1582614600000|2020-02-25 07:10:00|11082.6|11081.6|11086.1|11085.1|11087.4|11086.5|11082.5|11081.5|628
1582614900000|2020-02-25 07:15:00|11086.2|11085.2|11082.9|11081.9|11086.4|11085.4|11082.7|11081.8|628
1582615200000|2020-02-25 07:20:00|11082.8|11081.8|11077.2|11076.5|11083.8|11082.9|11077|11076|837
1582615500000|2020-02-25 07:25:00|11077.3|11076.3|11074.9|11073.9|11078.1|11077.1|11073.8|11072.8|957
1582615800000|2020-02-25 07:30:00|11075|11074|11071.5|11070.5|11076|11075.1|11071.4|11070.5|974
1582616100000|2020-02-25 07:35:00|11071.4|11070.4|11068.8|11068.1|11072.5|11071.5|11066.6|11065.8|888
1582616400000|2020-02-25 07:40:00|11068.7|11068|11069.2|11068.2|11070.7|11069.8|11065.1|11064.1|852
1582616700000|2020-02-25 07:45:00|11069.1|11068.1|11069.8|11069.1|11070.1|11069.2|11066.2|11065.3|745
1582617000000|2020-02-25 07:50:00|11069.9|11069.2|11072.4|11071.7|11073.4|11072.5|11069.4|11068.5|765
1582617300000|2020-02-25 07:55:00|11072.5|11071.8|11072.3|11071.3|11073.3|11072.4|11068.8|11067.8|838
1582617600000|2020-02-25 08:00:00|11072.2|11071.5|11069.9|11069.2|11074.6|11073.6|11069.3|11068.3|1307
1582617900000|2020-02-25 08:05:00|11069.8|11069.1|11063.2|11062.5|11071.3|11070.5|11062.5|11061.5|1311
1582618200000|2020-02-25 08:10:00|11063.1|11062.4|11068.9|11067.9|11069.4|11068.5|11062.9|11062.2|1495
1582618500000|2020-02-25 08:15:00|11068.8|11067.8|11065.2|11064.5|11069.4|11068.5|11065|11064.1|1017
1582618800000|2020-02-25 08:20:00|11065.1|11064.4|11061.9|11060.9|11066.1|11065.2|11057|11056|1303
1582619100000|2020-02-25 08:25:00|11061.7|11061|11061|11060|11062.1|11061.4|11057.4|11056.6|1174
1582619400000|2020-02-25 08:30:00|11060.8|11060.1|11064.5|11063.5|11065.2|11064.5|11057.8|11056.8|1175
1582619700000|2020-02-25 08:35:00|11064.6|11063.6|11058.1|11057.1|11065.7|11064.8|11057.6|11056.6|1075
1582620000000|2020-02-25 08:40:00|11058.2|11057.2|11057.2|11056.2|11061.3|11060.6|11056.7|11055.8|1344
1582620300000|2020-02-25 08:45:00|11057.3|11056.5|11052.7|11051.7|11058.9|11058|11051.7|11050.7|1356
1582620600000|2020-02-25 08:50:00|11052.6|11051.6|11054.8|11054.1|11056.7|11055.9|11052.6|11051.6|1208
1582620900000|2020-02-25 08:55:00|11054.9|11053.9|11052|11051.3|11057.9|11057|11051.5|11050.6|1173
1582621200000|2020-02-25 09:00:00|11051.9|11051.2|11051.9|11051.2|11056.7|11055.9|11051.7|11050.9|1219
1582621500000|2020-02-25 09:05:00|11051.8|11051.1|11047.5|11046.5|11053|11052.3|11047.1|11046.1|1072
1582621800000|2020-02-25 09:10:00|11047.4|11046.7|11043.5|11042.8|11048.6|11047.7|11038.8|11038.1|1488
1582622100000|2020-02-25 09:15:00|11043.4|11042.7|11042.2|11041.5|11044.7|11044|11038.4|11037.4|1168
1582622400000|2020-02-25 09:20:00|11042.1|11041.4|11041.4|11040.7|11042.8|11042.1|11038.1|11037.3|1073
1582622700000|2020-02-25 09:25:00|11041.3|11040.3|11043.9|11042.9|11045.8|11044.9|11040.4|11039.6|991
1582623000000|2020-02-25 09:30:00|11043.8|11043.2|11045.8|11045.1|11046.2|11045.5|11042.4|11041.7|868
1582623300000|2020-02-25 09:35:00|11045.9|11045.2|11044.2|11043.5|11046.2|11045.3|11043.2|11042.5|757
1582623600000|2020-02-25 09:40:00|11044.3|11043.6|11043.5|11042.8|11044.4|11043.7|11042.1|11041.3|660
1582623900000|2020-02-25 09:45:00|11043.7|11043|11048|11047|11048.1|11047.3|11043.5|11042.8|633
1582624200000|2020-02-25 09:50:00|11047.8|11047.1|11045.3|11044.6|11048.2|11047.3|11045|11044.1|814
1582624500000|2020-02-25 09:55:00|11045.5|11044.5|11038.7|11038|11045.5|11044.6|11038.3|11037.3|748
1582624800000|2020-02-25 10:00:00|11038.6|11037.9|11040.8|11040.1|11043.4|11042.5|11037.3|11036.6|871
1582625100000|2020-02-25 10:05:00|11041|11040|11037.5|11036.8|11041.6|11040.8|11037.5|11036.8|501
1582625400000|2020-02-25 10:10:00|11037.6|11036.9|11039.3|11038.6|11040.3|11039.5|11036.1|11035.4|927
1582625700000|2020-02-25 10:15:00|11039.2|11038.5|11037.5|11036.8|11040.1|11039.3|11037.1|11036.4|624
1582626000000|2020-02-25 10:20:00|11037.4|11036.7|11037.5|11036.8|11040.6|11039.9|11037.3|11036.5|744
1582626300000|2020-02-25 10:25:00|11037.6|11036.9|11037.5|11036.8|11038.1|11037.3|11035.6|11034.9|704
1582626600000|2020-02-25 10:30:00|11037.4|11036.7|11040.3|11039.6|11040.5|11039.7|11036.6|11035.8|807
1582626900000|2020-02-25 10:35:00|11040.2|11039.5|11039.6|11038.9|11041.5|11040.7|11039.4|11038.7|694
1582627200000|2020-02-25 10:40:00|11039.7|11039|11037.5|11036.8|11040.5|11039.8|11037|11036.3|773
1582627500000|2020-02-25 10:45:00|11037.6|11036.9|11041.4|11040.7|11041.5|11040.8|11035.3|11034.6|1012
1582627800000|2020-02-25 10:50:00|11041.2|11040.5|11044.3|11043.6|11044.7|11044|11040.3|11039.6|742
1582628100000|2020-02-25 10:55:00|11044.4|11043.7|11049.3|11048.6|11057.4|11056.4|11044.4|11043.7|1087
1582628400000|2020-02-25 11:00:00|11049.5|11048.5|11047.3|11046.6|11050.6|11049.8|11045.7|11044.9|992
1582628700000|2020-02-25 11:05:00|11047.4|11046.7|11047|11046.3|11048.1|11047.3|11044.8|11044|757
1582629000000|2020-02-25 11:10:00|11047.1|11046.4|11051|11050|11051.2|11050.5|11046.4|11045.7|837
1582629300000|2020-02-25 11:15:00|11050.8|11050.1|11047.3|11046.6|11051.1|11050.2|11045.4|11044.7|762
1582629600000|2020-02-25 11:20:00|11047.2|11046.5|11046.4|11045.7|11050.4|11049.7|11046.4|11045.7|689
1582629900000|2020-02-25 11:25:00|11046.2|11045.5|11049.7|11049|11050.2|11049.4|11045.2|11044.4|671
1582630200000|2020-02-25 11:30:00|11049.6|11048.9|11053.7|11053|11056.5|11055.6|11048.2|11047.4|1016
1582630500000|2020-02-25 11:35:00|11053.9|11053.2|11059.2|11058.5|11059.9|11059.1|11053.4|11052.5|1250
1582630800000|2020-02-25 11:40:00|11059.1|11058.4|11058.2|11057.5|11062|11061.3|11057.1|11056.3|954
1582631100000|2020-02-25 11:45:00|11058.3|11057.6|11055.3|11054.6|11058.9|11058.1|11055.2|11054.4|763
1582631400000|2020-02-25 11:50:00|11055.4|11054.4|11054.3|11053.6|11058.5|11057.5|11054.3|11053.6|743
1582631700000|2020-02-25 11:55:00|11054.2|11053.5|11052.3|11051.6|11054.6|11053.8|11051.1|11050.3|706
1582632000000|2020-02-25 12:00:00|11052.2|11051.5|11054.9|11054.2|11055.1|11054.3|11051.4|11050.6|638
1582632300000|2020-02-25 12:05:00|11055|11054.3|11052.2|11051.5|11055.6|11054.9|11052.1|11051.3|588
1582632600000|2020-02-25 12:10:00|11052.1|11051.4|11048.5|11047.8|11052.5|11051.7|11047.9|11047.2|825
1582632900000|2020-02-25 12:15:00|11048.6|11047.9|11050.9|11050.2|11051.3|11050.5|11048.2|11047.5|535
1582633200000|2020-02-25 12:20:00|11051|11050.3|11060.2|11059.2|11065.7|11064.7|11050.8|11050|1567
1582633500000|2020-02-25 12:25:00|11060.1|11059.1|11058.3|11057.6|11061.4|11060.4|11056.1|11055.4|1183
1582633800000|2020-02-25 12:30:00|11058.4|11057.7|11059.4|11058.4|11060.9|11060.2|11055.7|11054.9|925
1582634100000|2020-02-25 12:35:00|11059.2|11058.5|11063.6|11062.9|11064.2|11063.4|11058.8|11058.1|876
1582634400000|2020-02-25 12:40:00|11063.8|11063.1|11061.4|11060.7|11064|11063.3|11059.6|11058.9|654
1582634700000|2020-02-25 12:45:00|11061.6|11060.9|11067.8|11067.1|11072|11071|11061.6|11060.9|1035
1582635000000|2020-02-25 12:50:00|11067.9|11066.9|11069.1|11068.4|11071.2|11070.4|11065.8|11065.1|770
1582635300000|2020-02-25 12:55:00|11069|11068.3|11067.7|11067|11070|11069.1|11066.9|11066.2|704
1582635600000|2020-02-25 13:00:00|11067.6|11066.9|11062.8|11062.1|11067.7|11067|11062|11061.3|809
1582635900000|2020-02-25 13:05:00|11063|11062.3|11061.9|11061.2|11063.9|11063.1|11059.9|11059.1|714
1582636200000|2020-02-25 13:10:00|11061.8|11061.1|11063.3|11062.6|11065.7|11064.9|11061.5|11060.8|739
1582636500000|2020-02-25 13:15:00|11063.2|11062.5|11060|11059.3|11063.7|11062.8|11059.9|11059|583
1582636800000|2020-02-25 13:20:00|11060.1|11059.4|11058.8|11058.1|11063.2|11062.3|11058.8|11058.1|717
1582637100000|2020-02-25 13:25:00|11058.9|11058.2|11057.2|11056.5|11059.9|11059.2|11056.9|11056.1|673
1582637400000|2020-02-25 13:30:00|11057.3|11056.6|11055.3|11054.6|11057.6|11056.8|11053.3|11052.6|769
1582637700000|2020-02-25 13:35:00|11055.6|11054.9|11058.4|11057.7|11058.7|11057.9|11054.3|11053.6|577
1582638000000|2020-02-25 13:40:00|11058.3|11057.6|11055.2|11054.5|11058.7|11058|11055.1|11054.4|600
1582638300000|2020-02-25 13:45:00|11055.1|11054.4|11058|11057|11058.2|11057.5|11054.8|11054.1|482
1582638600000|2020-02-25 13:50:00|11058.1|11057.1|11059.1|11058.4|11060.3|11059.6|11056.7|11055.9|545
1582638900000|2020-02-25 13:55:00|11059|11058.3|11060.9|11059.9|11064|11063.2|11058.7|11058|787
1582639200000|2020-02-25 14:00:00|11060.8|11059.8|11058.4|11057.7|11062.2|11061.4|11056.4|11055.6|922
1582639500000|2020-02-25 14:05:00|11058.5|11057.8|11054.8|11054.1|11060.5|11059.7|11054.8|11054.1|759
1582639800000|2020-02-25 14:10:00|11054.7|11054|11055|11054.3|11056.1|11055.4|11053.8|11053.1|540
1582640100000|2020-02-25 14:15:00|11055.1|11054.4|11060.7|11060|11060.9|11060.2|11054.7|11053.8|714
1582640400000|2020-02-25 14:20:00|11060.8|11060.1|11060.6|11059.9|11060.9|11060.2|11059.1|11058.1|518
1582640700000|2020-02-25 14:25:00|11060.5|11059.8|11058|11057.3|11060.7|11060|11056.7|11055.9|635
1582641000000|2020-02-25 14:30:00|11057.9|11057.2|11051.3|11050.6|11060.9|11060.2|11051.1|11050.3|1788
1582641300000|2020-02-25 14:35:00|11051.2|11050.5|11052.4|11051.7|11055.2|11054.5|11048.5|11047.8|1393
1582641600000|2020-02-25 14:40:00|11052.3|11051.6|11043.1|11042.4|11052.4|11051.7|11042.7|11042|1445
1582641900000|2020-02-25 14:45:00|11043.2|11042.5|11043.1|11042.4|11044.6|11043.9|11038.4|11037.6|1425
1582642200000|2020-02-25 14:50:00|11043|11042.3|11046.8|11046.1|11047.6|11046.9|11038.8|11038.1|1323
1582642500000|2020-02-25 14:55:00|11046.9|11046.2|11040.2|11039.2|11046.9|11046.2|11040.2|11039.1|1135
1582642800000|2020-02-25 15:00:00|11040.3|11039.1|11040.5|11039.8|11046.6|11045.6|11037.4|11036.3|1821
1582643100000|2020-02-25 15:05:00|11040.4|11039.7|11040.8|11040.1|11044.7|11044|11036.8|11036.1|1408
1582643400000|2020-02-25 15:10:00|11040.7|11040|11038.6|11037.9|11044.1|11043.3|11037.1|11036.4|1224
1582643700000|2020-02-25 15:15:00|11038.5|11037.8|11025.3|11024.3|11041.2|11040.5|11018.7|11017.7|1781
1582644000000|2020-02-25 15:20:00|11025.2|11024.2|11013.6|11012.9|11027|11026|11013.5|11012.5|1719
1582644300000|2020-02-25 15:25:00|11013.5|11012.8|11015.1|11014.1|11018.5|11017.8|11007.8|11006.9|1798
1582644600000|2020-02-25 15:30:00|11015.2|11014.2|11010.2|11009.2|11017.2|11016.3|11009|11008.1|1957
1582644900000|2020-02-25 15:35:00|11010.1|11009.1|11014.8|11014.1|11016.4|11015.6|11008.3|11007.3|1566
1582645200000|2020-02-25 15:40:00|11014.7|11014|11018.2|11017.5|11019.4|11018.4|11010.2|11009.4|1587
1582645500000|2020-02-25 15:45:00|11018.1|11017.4|11010.9|11009.9|11019.1|11018.1|11010.2|11009.3|1414
1582645800000|2020-02-25 15:50:00|11010.8|11010.1|11008.8|11007.8|11011.6|11010.8|11001.2|11000.4|1769
1582646100000|2020-02-25 15:55:00|11008.9|11007.9|11014.1|11013.4|11016.1|11015.1|11004.4|11003.4|1741
1582646400000|2020-02-25 16:00:00|11014.2|11013.2|11013.7|11013|11017.1|11016.2|11011.5|11010.5|1483
1582646700000|2020-02-25 16:05:00|11013.6|11012.9|11010.2|11009.2|11017.1|11016.2|11009.2|11008.2|1542
1582647000000|2020-02-25 16:10:00|11010.3|11009.3|11013.6|11012.9|11014.6|11013.7|11009|11008|1717
1582647300000|2020-02-25 16:15:00|11013.7|11013|11010.8|11010.1|11014|11013.3|11007.6|11006.8|1562
1582647600000|2020-02-25 16:20:00|11010.9|11009.9|11004.7|11004|11011.3|11010.5|11003.9|11003.2|1534
1582647900000|2020-02-25 16:25:00|11004.8|11004.1|11011.5|11010.8|11013|11012.2|11004|11003.3|1277
1582648200000|2020-02-25 16:30:00|11011.3|11010.6|11012.2|11011.5|11014.7|11014|11009.3|11008.3|1268
1582648500000|2020-02-25 16:35:00|11012.3|11011.6|11014.7|11014|11014.9|11014.2|11008.5|11007.8|1273
1582648800000|2020-02-25 16:40:00|11014.8|11014.1|11010.8|11010.1|11015.2|11014.5|11010.3|11009.5|1040
1582649100000|2020-02-25 16:45:00|11010.9|11010.2|11018.5|11017.8|11020.6|11019.9|11010.4|11009.7|1180
1582649400000|2020-02-25 16:50:00|11018.6|11017.6|11023.2|11022.5|11024.3|11023.6|11016.6|11015.9|955
1582649700000|2020-02-25 16:55:00|11023.1|11022.4|11023|11022.3|11025.8|11025|11019.4|11018.6|935
1582650000000|2020-02-25 17:00:00|11022.8|11022.1|11018.9|11017.9|11025.9|11025.2|11018.5|11017.7|1260
1582650300000|2020-02-25 17:05:00|11019|11018|11016.7|11016|11019.5|11018.7|11014.7|11013.8|1027
1582650600000|2020-02-25 17:10:00|11016.6|11015.9|11014.6|11013.9|11019.4|11018.5|11014.4|11013.7|945
1582650900000|2020-02-25 17:15:00|11014.5|11013.8|11010.4|11009.7|11014.8|11014.1|11010.1|11009.3|935
1582651200000|2020-02-25 17:20:00|11010.3|11009.6|11008.2|11007.5|11011.4|11010.7|11007|11006.2|919
1582651500000|2020-02-25 17:25:00|11008.3|11007.6|11007.1|11006.4|11008.4|11007.7|11005.7|11005|880
1582651800000|2020-02-25 17:30:00|11007.2|11006.5|11009.9|11009.2|11011.8|11011.1|11006.9|11006.2|866
1582652100000|2020-02-25 17:35:00|11009.8|11009.1|11009.4|11008.7|11014.1|11013.4|11009|11008.3|700
1582652400000|2020-02-25 17:40:00|11009.3|11008.6|11002.6|11001.9|11009.6|11008.9|11002.6|11001.8|888
1582652700000|2020-02-25 17:45:00|11002.5|11001.8|11003.8|11003.1|11005.1|11004.4|11000.9|11000.2|1005
1582653000000|2020-02-25 17:50:00|11003.9|11003.2|11001.8|11000.8|11006.4|11005.5|11001.5|11000.7|917
1582653300000|2020-02-25 17:55:00|11001.9|11000.9|11003.4|11002.4|11003.5|11002.6|11000.7|11000|775
1582653600000|2020-02-25 18:00:00|11003.3|11002.3|11004|11003|11006.9|11005.9|11000.8|11000|1356
1582653900000|2020-02-25 18:05:00|11003.9|11002.9|11006|11005.3|11007.2|11006.4|11002.7|11001.8|1179
1582654200000|2020-02-25 18:10:00|11006.1|11005.4|11005|11004.3|11007.8|11007.1|11003.9|11003.1|933
1582654500000|2020-02-25 18:15:00|11004.9|11004.2|11001.2|11000.2|11006.9|11006|11000.7|10999.9|1136
1582654800000|2020-02-25 18:20:00|11001.1|11000.1|11005.4|11004.4|11005.8|11005|11000.8|10999.8|861
1582655100000|2020-02-25 18:25:00|11005.3|11004.6|11005.5|11004.8|11007.5|11006.6|11003.6|11002.8|815
1582655400000|2020-02-25 18:30:00|11005.4|11004.7|11004.2|11003.5|11006.1|11005.2|11002.6|11001.9|913
1582655700000|2020-02-25 18:35:00|11004.1|11003.4|11004.1|11003.4|11005.9|11005.2|11001.4|11000.7|1038
1582656000000|2020-02-25 18:40:00|11004|11003.3|11004.9|11004.2|11006.2|11005.5|11001.3|11000.6|967
1582656300000|2020-02-25 18:45:00|11004.8|11004.1|11001.4|11000.7|11005.5|11004.5|11001.3|11000.6|818
1582656600000|2020-02-25 18:50:00|11001.5|11000.8|11002.8|11001.8|11004.5|11003.7|11000.7|11000|847
1582656900000|2020-02-25 18:55:00|11002.7|11002|11001.4|11000.7|11003.4|11002.6|11001.1|11000.3|921
1582657200000|2020-02-25 19:00:00|11001.5|11000.8|11005.4|11004.7|11007.6|11006.6|10994|10993|1688
1582657500000|2020-02-25 19:05:00|11005.3|11004.6|10994|10993|11007.2|11006.4|10989.6|10988.6|1691
1582657800000|2020-02-25 19:10:00|10994.1|10993.1|11003.8|11002.8|11005.1|11004.1|10994.1|10993.1|1878
1582658100000|2020-02-25 19:15:00|11003.9|11002.9|11002.2|11001.2|11005.9|11004.9|10999.1|10998.1|1617
1582658400000|2020-02-25 19:20:00|11002.3|11001.3|11000.9|10999.9|11007.3|11006.3|11000.3|10999.4|1802
1582658700000|2020-02-25 19:25:00|11001.2|11000.2|10999.4|10998.7|11004.3|11003.4|10999|10998.1|1554
1582659000000|2020-02-25 19:30:00|10999.3|10998.6|10996.5|10995.5|11002.2|11001.4|10994.9|10993.9|1745
1582659300000|2020-02-25 19:35:00|10996.3|10995.3|10990.5|10989.8|10996.4|10995.4|10990|10989.2|1715
1582659600000|2020-02-25 19:40:00|10990.4|10989.7|11001.2|11000.5|11001.6|11000.7|10989.4|10988.7|1730
1582659900000|2020-02-25 19:45:00|11001.5|11000.6|11004.8|11003.8|11007.6|11006.6|10998.4|10997.7|1370
1582660200000|2020-02-25 19:50:00|11004.7|11003.7|11012.4|11011.7|11012.5|11011.8|11004.5|11003.6|1363
1582660500000|2020-02-25 19:55:00|11012.8|11011.8|11009.8|11008.8|11014.1|11013.2|11007.8|11006.8|1371
1582660800000|2020-02-25 20:00:00|11009.9|11008.9|11013.2|11012.5|11018.4|11017.4|11009.9|11008.9|1641
1582661100000|2020-02-25 20:05:00|11013.1|11012.2|11012.9|11012.2|11017.3|11016.4|11011.9|11011|1597
1582661400000|2020-02-25 20:10:00|11013|11012|11009.1|11008.1|11014.2|11013.3|11008.9|11007.9|1292
1582661700000|2020-02-25 20:15:00|11009.2|11008.2|11007.9|11006.9|11009.6|11008.9|11003.8|11002.8|1481
1582662000000|2020-02-25 20:20:00|11008.2|11007.2|11004.7|11004|11009.3|11008.4|11001.9|11000.9|1395
1582662300000|2020-02-25 20:25:00|11004.8|11004.1|11008.5|11007.5|11009.1|11008.1|11003.6|11002.9|1202
1582662600000|2020-02-25 20:30:00|11008.3|11007.6|11006.8|11006.1|11008.6|11007.9|11003.5|11002.7|1489
1582662900000|2020-02-25 20:35:00|11006.7|11006|11006.4|11005.7|11008.6|11007.9|11005|11004.3|1211
1582663200000|2020-02-25 20:40:00|11006.3|11005.6|11011.2|11010.5|11011.6|11010.8|11006.2|11005.5|1429
1582663500000|2020-02-25 20:45:00|11011.3|11010.6|11010.5|11009.5|11014.6|11013.9|11010.3|11009.3|1462
1582663800000|2020-02-25 20:50:00|11010.4|11009.4|11011|11010|11014.3|11013.5|11009.6|11008.8|1389
1582664100000|2020-02-25 20:55:00|11011.1|11010.4|11012.3|11011.3|11013.8|11013.1|11009.7|11008.9|1277
1582664400000|2020-02-25 21:00:00|11011.8|11010.8|11010.5|11009.8|11012.8|11011.8|11009.6|11008.8|776
1582664700000|2020-02-25 21:05:00|11010.4|11009.7|11011.7|11011|11012.4|11011.5|11009.4|11008.7|569
1582665000000|2020-02-25 21:10:00|11011.6|11010.9|11013.4|11012.4|11013.7|11012.7|11010.7|11009.9|444
1582665300000|2020-02-25 21:15:00|11013.5|11012.5|11014.2|11013.5|11016|11015|11013.3|11012.3|342
1582665600000|2020-02-25 21:20:00|11014.4|11013.4|11013.5|11012.5|11015.4|11014.5|11012.8|11011.9|286
1582665900000|2020-02-25 21:25:00|11013.6|11012.6|11013.6|11012.6|11014.3|11013.5|11013.5|11012.5|106
1582666200000|2020-02-25 21:30:00|11013.4|11012.7|11015.3|11014.6|11015.5|11014.8|11012.3|11011.3|267
1582666500000|2020-02-25 21:35:00|11015.2|11014.5|11017.7|11016.7|11018.6|11017.7|11014.9|11014.1|318
1582666800000|2020-02-25 21:40:00|11017.6|11016.6|11017.7|11016.7|11018.1|11017.1|11016.5|11015.6|331
1582667100000|2020-02-25 21:45:00|11017.8|11016.8|11019.5|11018.5|11020.8|11019.8|11017.6|11016.6|481
1582667400000|2020-02-25 21:50:00|11019.4|11018.4|11019.4|11018.4|11019.9|11018.9|11018.9|11017.9|481
1582667700000|2020-02-25 21:55:00|11019.5|11018.5|11021.3|11019.4|11022.4|11020.7|11019.3|11018.3|649
1582668000000|2020-02-25 22:00:00|11021.5|11019.6|11016.5|11015.4|11021.6|11019.7|11016.5|11015.1|160
1582668300000|2020-02-25 22:05:00|11016.4|11014.7|11017.2|11014.3|11019.5|11016.5|11016.2|11014.1|549
1582668600000|2020-02-25 22:10:00|11017.6|11014.5|11019.2|11015.8|11019.5|11016.6|11016.4|11013.8|963
1582668900000|2020-02-25 22:15:00|11019.1|11015.9|11019|11016.4|11019.5|11017.7|11018.3|11015.1|958
1582669200000|2020-02-25 22:20:00|11019.1|11016.3|11021.4|11019|11021.5|11019.6|11017.5|11015.7|1234
1582669500000|2020-02-25 22:25:00|11021.3|11019.2|11020.7|11017.6|11021.9|11020.4|11020.2|11017|1305
1582669800000|2020-02-25 22:30:00|11020.6|11017.8|11021.8|11019.3|11022|11020.2|11019.6|11017.4|969
1582670100000|2020-02-25 22:35:00|11021.7|11019.5|11022.9|11019.7|11024.2|11021.3|11020.4|11018.6|998
1582670400000|2020-02-25 22:40:00|11022.6|11019.6|11020.6|11018.4|11023.4|11020.7|11020.2|11018.2|1598
1582670700000|2020-02-25 22:45:00|11020.5|11018.5|11021.4|11019.4|11022|11019.9|11020.3|11018.2|631
1582671000000|2020-02-25 22:50:00|11021.5|11019.5|11021.4|11020.1|11022.5|11020.6|11021.1|11019|671
1582671300000|2020-02-25 22:55:00|11021.3|11020|11021.7|11020.2|11022.5|11021|11020.8|11019.7|1289
1582671600000|2020-02-25 23:00:00|11021.4|11020.1|11018.8|11017.8|11022.2|11021|11018.6|11017.6|821
1582671900000|2020-02-25 23:05:00|11019|11018|11022.5|11021.5|11022.7|11021.7|11019|11018|497
1582672200000|2020-02-25 23:10:00|11022.4|11021.4|11025.9|11024.9|11026|11025|11021.3|11020.3|433
1582672500000|2020-02-25 23:15:00|11026|11025|11024.9|11024.2|11026.1|11025.1|11024.6|11023.6|418
1582672800000|2020-02-25 23:20:00|11025|11024.3|11024.6|11023.6|11025.3|11024.3|11023.9|11023.2|425
1582673100000|2020-02-25 23:25:00|11024.7|11023.7|11025.8|11024.8|11027.1|11026.2|11023.9|11022.9|529
1582673400000|2020-02-25 23:30:00|11025.9|11024.9|11029.1|11028.4|11029.3|11028.5|11024.9|11024|622
1582673700000|2020-02-25 23:35:00|11029.3|11028.3|11025.8|11024.8|11029.3|11028.4|11025.2|11024.3|523
1582674000000|2020-02-25 23:40:00|11025.9|11024.9|11028|11027|11028.4|11027.7|11025.5|11024.7|539
1582674300000|2020-02-25 23:45:00|11028.1|11027.1|11029.5|11028.5|11031.1|11030.2|11027.1|11026.2|955
1582674600000|2020-02-25 23:50:00|11029.4|11028.4|11028.4|11027.4|11029.7|11028.7|11026.6|11025.9|658
1582674900000|2020-02-25 23:55:00|11028.3|11027.3|11029.8|11028.8|11029.9|11029|11027.4|11026.5|608
1582675200000|2020-02-26 00:00:00|11029.6|11028.9|11031.1|11030.1|11031.6|11030.8|11025.8|11025|1112
1582675500000|2020-02-26 00:05:00|11031|11030|11035.1|11034.4|11035.3|11034.4|11029.7|11028.8|995
1582675800000|2020-02-26 00:10:00|11035|11034.3|11034.7|11033.7|11037.4|11036.5|11034|11033.1|1173
1582676100000|2020-02-26 00:15:00|11034.9|11033.9|11031.2|11030.5|11036.8|11036.1|11031.1|11030.4|1214
1582676400000|2020-02-26 00:20:00|11031.3|11030.6|11033.2|11032.5|11037.2|11036.3|11028.1|11027.4|1375
1582676700000|2020-02-26 00:25:00|11033|11032.3|11034.6|11033.6|11034.7|11033.8|11030.9|11030|1040
1582677000000|2020-02-26 00:30:00|11034.7|11033.7|11034.2|11033.5|11036.2|11035.4|11033.5|11032.7|951
1582677300000|2020-02-26 00:35:00|11034.1|11033.4|11029.1|11028.4|11034.7|11033.9|11029.1|11028.2|886
1582677600000|2020-02-26 00:40:00|11029.2|11028.5|11032.7|11032|11033.4|11032.7|11028.1|11027.1|897
1582677900000|2020-02-26 00:45:00|11032.9|11032.2|11030|11029.3|11032.9|11032.2|11028.9|11028|713
1582678200000|2020-02-26 00:50:00|11029.8|11029.1|11030.7|11029.7|11033.3|11032.5|11028.6|11027.7|1029
1582678500000|2020-02-26 00:55:00|11030.8|11029.8|11021.5|11020.5|11032.4|11031.5|11021.5|11020.5|1338
1582678800000|2020-02-26 01:00:00|11021.6|11020.9|11021.9|11020.9|11025|11024|11019.5|11018.6|1751
1582679100000|2020-02-26 01:05:00|11022|11021|11020.4|11019.4|11024.7|11023.9|11019.3|11018.4|1262
1582679400000|2020-02-26 01:10:00|11020.5|11019.5|11016|11015|11022.2|11021.3|11014.7|11013.7|1283
1582679700000|2020-02-26 01:15:00|11015.9|11014.9|11019|11018|11021.5|11020.5|11015.2|11014.2|1322
1582680000000|2020-02-26 01:20:00|11018.9|11017.9|11017.1|11016.1|11019.1|11018.2|11016.2|11015.3|885
1582680300000|2020-02-26 01:25:00|11017.2|11016.2|11015.3|11014.3|11018.1|11017.2|11013.9|11012.9|925
1582680600000|2020-02-26 01:30:00|11015.4|11014.4|11021.5|11020.8|11021.8|11021|11015.1|11014.3|1328
1582680900000|2020-02-26 01:35:00|11021.6|11020.9|11025.1|11024.1|11026.4|11025.5|11021.5|11020.6|1291
1582681200000|2020-02-26 01:40:00|11025|11024|11019.5|11018.5|11025.8|11025|11017.9|11017|947
1582681500000|2020-02-26 01:45:00|11019.4|11018.4|11018.9|11017.9|11021.5|11020.5|11017.2|11016.2|1257
1582681800000|2020-02-26 01:50:00|11018.7|11017.7|11022.4|11021.7|11023.7|11022.8|11018.5|11017.5|1012
1582682100000|2020-02-26 01:55:00|11022.5|11021.5|11022.7|11022|11026.1|11025.3|11022|11021.1|977
1582682400000|2020-02-26 02:00:00|11022.9|11021.9|11019.1|11018.4|11023|11022.2|11017.8|11016.9|1173
1582682700000|2020-02-26 02:05:00|11019|11018.3|11024.3|11023.3|11024.3|11023.3|11018.8|11018|1090
1582683000000|2020-02-26 02:10:00|11024.2|11023.2|11045|11044|11046.3|11045.3|11023.2|11022.4|1305
1582683300000|2020-02-26 02:15:00|11044.7|11043.7|11041.3|11040.3|11045.1|11044.1|11039.5|11038.5|1430
1582683600000|2020-02-26 02:20:00|11041.4|11040.4|11040.5|11039.5|11041.4|11040.5|11035.4|11034.5|1160
1582683900000|2020-02-26 02:25:00|11040.6|11039.6|11035.8|11034.8|11041.2|11040.3|11035.3|11034.4|1026
1582684200000|2020-02-26 02:30:00|11035.9|11034.9|11039.7|11038.7|11040.1|11039.1|11035.8|11034.9|1088
1582684500000|2020-02-26 02:35:00|11039.6|11038.9|11046.9|11045.9|11051.6|11050.6|11038.9|11038.1|1504
1582684800000|2020-02-26 02:40:00|11046.8|11045.8|11045.8|11044.8|11046.9|11045.9|11043.2|11042.2|1073
1582685100000|2020-02-26 02:45:00|11045.7|11044.7|11045.4|11044.4|11047.3|11046.5|11043.1|11042.2|1022
1582685400000|2020-02-26 02:50:00|11045.2|11044.5|11045.7|11044.7|11047.7|11046.9|11044.3|11043.6|946
1582685700000|2020-02-26 02:55:00|11045.6|11044.6|11046.8|11045.8|11048.5|11047.6|11045.1|11044.1|832
1582686000000|2020-02-26 03:00:00|11046.7|11046|11053.4|11052.4|11055.7|11054.7|11046.7|11046|1004
1582686300000|2020-02-26 03:05:00|11053.2|11052.5|11052.9|11052.2|11054.5|11053.5|11050.6|11049.8|889
1582686600000|2020-02-26 03:10:00|11053|11052|11057.1|11056.1|11057.9|11056.9|11052.2|11051.3|841
1582686900000|2020-02-26 03:15:00|11057|11056|11055.5|11054.5|11058.4|11057.6|11054.6|11053.9|794
1582687200000|2020-02-26 03:20:00|11055.4|11054.4|11053.7|11053|11056.9|11056.1|11053.4|11052.6|627
1582687500000|2020-02-26 03:25:00|11053.9|11052.9|11053.4|11052.7|11055.2|11054.4|11052.9|11052.1|691
1582687800000|2020-02-26 03:30:00|11053.3|11052.6|11050|11049.3|11053.4|11052.7|11049.1|11048.4|1101
1582688100000|2020-02-26 03:35:00|11049.9|11049.2|11049.6|11048.9|11050.5|11049.8|11048.9|11048.2|629
1582688400000|2020-02-26 03:40:00|11049.5|11048.8|11053.6|11052.9|11053.7|11053|11049.2|11048.5|561
1582688700000|2020-02-26 03:45:00|11053.8|11053.1|11052.6|11051.6|11054.7|11053.8|11051.9|11051|609
1582689000000|2020-02-26 03:50:00|11052.5|11051.5|11050.6|11049.6|11052.7|11052|11049.9|11049.1|437
1582689300000|2020-02-26 03:55:00|11050.4|11049.7|11050|11049.3|11050.9|11050.1|11048.9|11048|538
1582689600000|2020-02-26 04:00:00|11050.2|11049.5|11047|11046.3|11050.4|11049.7|11046.5|11045.7|648
1582689900000|2020-02-26 04:05:00|11046.9|11046.2|11045.3|11044.6|11047.7|11046.8|11044.4|11043.5|661
1582690200000|2020-02-26 04:10:00|11045.2|11044.5|11044.1|11043.1|11045.5|11044.7|11042.8|11041.9|700
1582690500000|2020-02-26 04:15:00|11044|11043|11045.2|11044.2|11046.5|11045.5|11042.7|11041.9|643
1582690800000|2020-02-26 04:20:00|11045.3|11044.5|11048.3|11047.3|11049.9|11048.9|11045|11044.1|697
1582691100000|2020-02-26 04:25:00|11048.2|11047.2|11047|11046.3|11048.7|11047.8|11046.8|11045.9|447
1582691400000|2020-02-26 04:30:00|11046.9|11046.2|11045.9|11044.9|11047.3|11046.5|11044.8|11043.9|551
1582691700000|2020-02-26 04:35:00|11045.8|11044.8|11048.8|11047.8|11048.9|11048.1|11045.3|11044.5|663
1582692000000|2020-02-26 04:40:00|11048.6|11047.9|11049|11048.3|11051.4|11050.5|11047.8|11047.1|586
1582692300000|2020-02-26 04:45:00|11049.1|11048.4|11049.7|11048.7|11051.8|11050.8|11049|11048|561
1582692600000|2020-02-26 04:50:00|11049.8|11048.8|11047.6|11046.9|11049.8|11048.9|11047.5|11046.7|379
1582692900000|2020-02-26 04:55:00|11047.5|11046.8|11048.6|11047.9|11049.6|11048.9|11047.5|11046.8|525
1582693200000|2020-02-26 05:00:00|11048.7|11048|11045.3|11044.6|11049.1|11048.3|11045.1|11044.2|695
1582693500000|2020-02-26 05:05:00|11045.4|11044.7|11044.2|11043.5|11045.7|11044.9|11042|11041.3|834
1582693800000|2020-02-26 05:10:00|11044.1|11043.4|11045.2|11044.5|11045.4|11044.7|11043.6|11042.9|692
1582694100000|2020-02-26 05:15:00|11045.3|11044.6|11043.1|11042.1|11046|11045.2|11041.3|11040.5|739
1582694400000|2020-02-26 05:20:00|11043.2|11042.2|11043|11042.3|11043.9|11042.9|11041.2|11040.4|633
1582694700000|2020-02-26 05:25:00|11042.7|11042|11043.3|11042.3|11045.3|11044.4|11042.2|11041.4|582
1582695000000|2020-02-26 05:30:00|11043.6|11042.6|11040.5|11039.5|11043.6|11042.8|11039.5|11038.5|562
1582695300000|2020-02-26 05:35:00|11040.4|11039.4|11037.9|11037.2|11041.6|11040.7|11037.5|11036.8|748
1582695600000|2020-02-26 05:40:00|11037.8|11037.1|11040.6|11039.9|11040.7|11039.9|11037.7|11036.9|637
1582695900000|2020-02-26 05:45:00|11040.5|11039.8|11039.2|11038.5|11040.6|11039.9|11038.6|11037.8|515
1582696200000|2020-02-26 05:50:00|11039.1|11038.4|11039.5|11038.8|11040.8|11039.9|11038.2|11037.4|654
1582696500000|2020-02-26 05:55:00|11039.6|11038.6|11037.9|11036.9|11040.5|11039.6|11036.6|11035.9|623
1582696800000|2020-02-26 06:00:00|11037.7|11037|11037.4|11036.7|11038.8|11038|11036.4|11035.7|836
1582697100000|2020-02-26 06:05:00|11037.3|11036.6|11036.7|11036|11039|11038.2|11036.1|11035.2|702
1582697400000|2020-02-26 06:10:00|11036.8|11036.1|11032.9|11031.9|11036.8|11036.1|11032.5|11031.7|775
1582697700000|2020-02-26 06:15:00|11033.1|11032.1|11036.5|11035.8|11038.2|11037.3|11032.3|11031.4|1046
1582698000000|2020-02-26 06:20:00|11036.6|11035.6|11036.7|11036|11037|11036.1|11033|11032.1|622
1582698300000|2020-02-26 06:25:00|11037|11036.1|11039.1|11038.4|11040.1|11039.3|11036.8|11035.9|792
1582698600000|2020-02-26 06:30:00|11039.2|11038.5|11041.4|11040.7|11042.8|11041.9|11038.8|11037.8|652
1582698900000|2020-02-26 06:35:00|11041.5|11040.8|11042.1|11041.4|11044.1|11043.4|11041.4|11040.6|643
1582699200000|2020-02-26 06:40:00|11042|11041.3|11039.2|11038.5|11042|11041.3|11038|11037.2|513
1582699500000|2020-02-26 06:45:00|11039.3|11038.6|11038.4|11037.7|11040.1|11039.2|11037.6|11036.9|432
1582699800000|2020-02-26 06:50:00|11038.5|11037.8|11040.3|11039.3|11042.6|11041.9|11038.2|11037.5|619
1582700100000|2020-02-26 06:55:00|11040.1|11039.4|11036.2|11035.2|11040.4|11039.6|11032.8|11032|716
1582700400000|2020-02-26 07:00:00|11035.9|11034.9|11035.5|11034.8|11039.3|11038.5|11033.8|11032.9|1043
1582700700000|2020-02-26 07:05:00|11035.4|11034.7|11042.5|11041.8|11044.9|11044.2|11035.3|11034.6|1081
1582701000000|2020-02-26 07:10:00|11042.4|11041.7|11040.7|11040|11045.2|11044.2|11040.2|11039.4|927
1582701300000|2020-02-26 07:15:00|11040.6|11039.9|11039.5|11038.8|11040.9|11040.2|11037.1|11036.3|1056
1582701600000|2020-02-26 07:20:00|11039.6|11038.9|11039|11038|11040|11039.3|11035.4|11034.7|1027
1582701900000|2020-02-26 07:25:00|11038.8|11038.1|11042.1|11041.1|11043.9|11043.1|11038.8|11038|963
1582702200000|2020-02-26 07:30:00|11042|11041.3|11039.1|11038.1|11042.7|11042|11037.3|11036.4|1048
1582702500000|2020-02-26 07:35:00|11039.3|11038.3|11038.8|11038.1|11041.3|11040.3|11036.6|11035.7|839
1582702800000|2020-02-26 07:40:00|11038.7|11038|11040.8|11040.1|11041.1|11040.3|11036.9|11036.1|983
1582703100000|2020-02-26 07:45:00|11040.7|11040|11044.8|11044.1|11045|11044.3|11039.7|11039|760
1582703400000|2020-02-26 07:50:00|11044.7|11044|11043.8|11043.1|11045.7|11044.9|11041.9|11041.1|945
1582703700000|2020-02-26 07:55:00|11043.9|11043.2|11047.7|11047|11048.2|11047.5|11043.7|11043|800
1582704000000|2020-02-26 08:00:00|11047.3|11046.6|11048.7|11048|11051.9|11051.1|11045.3|11044.6|1266
1582704300000|2020-02-26 08:05:00|11048.6|11047.9|11050.5|11049.8|11052.9|11052.1|11047.8|11047.1|1367
1582704600000|2020-02-26 08:10:00|11050.6|11049.9|11045.9|11045.2|11051.4|11050.7|11045.8|11044.8|1102
1582704900000|2020-02-26 08:15:00|11046|11045.3|11044|11043.3|11047.6|11046.9|11041.3|11040.6|1051
1582705200000|2020-02-26 08:20:00|11043.9|11043.2|11041.8|11041.1|11045|11044.3|11038.8|11037.8|923
1582705500000|2020-02-26 08:25:00|11041.6|11040.9|11038.3|11037.6|11042.8|11042.1|11038|11037.3|986
1582705800000|2020-02-26 08:30:00|11038.2|11037.5|11039.8|11039.1|11040.6|11039.8|11037.6|11036.7|915
1582706100000|2020-02-26 08:35:00|11039.7|11039|11037.5|11036.8|11042.2|11041.5|11037.2|11036.3|972
1582706400000|2020-02-26 08:40:00|11037.6|11036.9|11035.2|11034.5|11039|11038.3|11032.8|11032|1308
1582706700000|2020-02-26 08:45:00|11035.3|11034.6|11025.3|11024.3|11036.1|11035.2|11023.7|11022.7|1552
1582707000000|2020-02-26 08:50:00|11025.4|11024.4|11019.4|11018.4|11026.7|11025.7|11018.8|11018.1|1952
1582707300000|2020-02-26 08:55:00|11019.5|11018.5|11025|11024.3|11026.2|11025.4|11018.9|11018.1|1473
1582707600000|2020-02-26 09:00:00|11024.9|11024.2|11017.1|11016.4|11026.1|11025.2|11016.8|11016|1733
1582707900000|2020-02-26 09:05:00|11016.9|11016.2|11016.4|11015.7|11020.1|11019.3|11015|11014.3|1508
1582708200000|2020-02-26 09:10:00|11016.3|11015.6|11022.1|11021.4|11022.7|11021.9|11013.4|11012.5|1601
1582708500000|2020-02-26 09:15:00|11022.2|11021.5|11024.4|11023.4|11029|11028.3|11019.9|11019|1766
1582708800000|2020-02-26 09:20:00|11024.2|11023.5|11023.7|11023|11024.8|11023.9|11018.4|11017.4|1602
1582709100000|2020-02-26 09:25:00|11023.8|11023.1|11024|11023.3|11026.1|11025.3|11021.7|11020.9|1295
1582709400000|2020-02-26 09:30:00|11024.1|11023.4|11023.9|11023.2|11025.3|11024.5|11020.9|11020|1303
1582709700000|2020-02-26 09:35:00|11023.8|11023.1|11034.8|11033.8|11039.1|11038.1|11022.4|11021.7|1561
1582710000000|2020-02-26 09:40:00|11034.9|11033.9|11032.3|11031.3|11035.9|11034.9|11030.2|11029.2|1688
1582710300000|2020-02-26 09:45:00|11032.4|11031.4|11026.2|11025.5|11033.3|11032.6|11025.6|11024.8|1507
1582710600000|2020-02-26 09:50:00|11026.3|11025.6|11036.6|11035.6|11037|11036|11026.2|11025.5|1533
1582710900000|2020-02-26 09:55:00|11036.7|11035.7|11030.5|11029.8|11036.8|11035.8|11029.5|11028.7|1328
1582711200000|2020-02-26 10:00:00|11030.6|11029.9|11035.1|11034.1|11035.4|11034.5|11030.3|11029.4|1480
1582711500000|2020-02-26 10:05:00|11035|11034|11044.9|11044.2|11045.7|11045|11034.9|11033.9|1438
1582711800000|2020-02-26 10:10:00|11045.1|11044.4|11043.1|11042.1|11048.2|11047.4|11042.6|11041.8|1269
1582712100000|2020-02-26 10:15:00|11043.2|11042.4|11039.3|11038.6|11045.2|11044.2|11039.3|11038.6|1307
1582712400000|2020-02-26 10:20:00|11039.5|11038.5|11040|11039.3|11043.7|11042.9|11039.3|11038.4|1097
1582712700000|2020-02-26 10:25:00|11040.1|11039.4|11044.8|11044.1|11045.1|11044.3|11039.9|11039.2|1065
1582713000000|2020-02-26 10:30:00|11044.9|11044.2|11043.5|11042.8|11046|11045.3|11042.4|11041.7|862
1582713300000|2020-02-26 10:35:00|11043.6|11042.9|11042.3|11041.6|11045.6|11044.7|11041.1|11040.3|968
1582713600000|2020-02-26 10:40:00|11042.4|11041.4|11042|11041.3|11044.7|11044|11040.3|11039.4|927
1582713900000|2020-02-26 10:45:00|11042.1|11041.1|11039.3|11038.6|11042.7|11041.8|11037.5|11036.6|1134
1582714200000|2020-02-26 10:50:00|11039.4|11038.7|11038.3|11037.6|11040|11039.3|11036.8|11036.1|860
1582714500000|2020-02-26 10:55:00|11038.2|11037.5|11039.4|11038.7|11041.3|11040.4|11038.1|11037.3|992
1582714800000|2020-02-26 11:00:00|11039.5|11038.8|11041.9|11041.2|11042.1|11041.4|11039.4|11038.6|808
1582715100000|2020-02-26 11:05:00|11042|11041.3|11042|11041|11044.6|11043.9|11041.1|11040.2|1154
1582715400000|2020-02-26 11:10:00|11041.9|11040.9|11043|11042.3|11045.7|11045|11040|11039.2|1002
1582715700000|2020-02-26 11:15:00|11043.1|11042.4|11042.5|11041.8|11044.5|11043.7|11041.2|11040.5|758
1582716000000|2020-02-26 11:20:00|11042.7|11042|11046.9|11046.2|11048.1|11047.3|11042.7|11041.9|977
1582716300000|2020-02-26 11:25:00|11047|11046.3|11046.7|11046|11052|11051.1|11046.6|11045.9|925
1582716600000|2020-02-26 11:30:00|11046.9|11046.2|11049.8|11049.1|11050.4|11049.7|11046.8|11046.1|846
1582716900000|2020-02-26 11:35:00|11049.9|11049.2|11054.9|11054.2|11055.5|11054.7|11049.8|11049|889
1582717200000|2020-02-26 11:40:00|11055|11054.3|11058.9|11058.2|11060.3|11059.6|11053.7|11053|890
1582717500000|2020-02-26 11:45:00|11059|11058.3|11053.6|11052.6|11059.4|11058.5|11053.1|11052.2|848
1582717800000|2020-02-26 11:50:00|11053.5|11052.5|11052.2|11051.5|11055.3|11054.6|11049.1|11048.4|933
1582718100000|2020-02-26 11:55:00|11052.4|11051.4|11048.8|11048.1|11053|11052.2|11048|11047.2|745
1582718400000|2020-02-26 12:00:00|11048.7|11048|11048.5|11047.5|11052.1|11051.1|11043|11042.1|1449
1582718700000|2020-02-26 12:05:00|11048.3|11047.3|11056.6|11055.9|11057.3|11056.6|11047.3|11046.4|1796
1582719000000|2020-02-26 12:10:00|11056.5|11055.8|11052|11051.3|11056.9|11056|11051|11050.3|1733
1582719300000|2020-02-26 12:15:00|11052.1|11051.4|11052.9|11051.9|11055.1|11054.3|11051.1|11050.4|1279
1582719600000|2020-02-26 12:20:00|11053|11052|11050.4|11049.7|11053.4|11052.5|11048.1|11047.3|1049
1582719900000|2020-02-26 12:25:00|11050.3|11049.6|11051|11050.3|11053.1|11052.3|11049.2|11048.5|1096
1582720200000|2020-02-26 12:30:00|11050.9|11050.2|11047.9|11047.2|11052.1|11051.3|11046.1|11045.4|969
1582720500000|2020-02-26 12:35:00|11048|11047.3|11044.8|11044.1|11049.2|11048.5|11044.2|11043.5|889
1582720800000|2020-02-26 12:40:00|11044.9|11044.2|11050.9|11050.2|11051.1|11050.4|11044.8|11044.1|936
1582721100000|2020-02-26 12:45:00|11050.8|11050.1|11052.9|11052.2|11053.3|11052.4|11050.3|11049.4|1035
1582721400000|2020-02-26 12:50:00|11053|11052.3|11049.8|11049.1|11053.5|11052.8|11049.5|11048.8|754
1582721700000|2020-02-26 12:55:00|11049.9|11049.2|11048|11047.3|11050.6|11049.9|11047.2|11046.5|860
1582722000000|2020-02-26 13:00:00|11048.1|11047.4|11045.9|11045.2|11050.3|11049.5|11045.7|11045|741
1582722300000|2020-02-26 13:05:00|11045.8|11045.1|11047.7|11047|11050.6|11049.9|11045.3|11044.6|833
1582722600000|2020-02-26 13:10:00|11047.8|11047.1|11047.1|11046.4|11049.1|11048.4|11046|11045.1|812
1582722900000|2020-02-26 13:15:00|11047|11046.3|11048.3|11047.6|11048.4|11047.7|11044.7|11044|944
1582723200000|2020-02-26 13:20:00|11048.4|11047.7|11045.3|11044.6|11048.4|11047.7|11042.4|11041.7|858
1582723500000|2020-02-26 13:25:00|11045.2|11044.5|11045|11044.3|11047.2|11046.5|11043.5|11042.7|870
1582723800000|2020-02-26 13:30:00|11044.9|11044.2|11044.3|11043.6|11048.2|11047.5|11043.3|11042.5|785
1582724100000|2020-02-26 13:35:00|11044.2|11043.5|11047.1|11046.4|11047.7|11047|11043.7|11043|731
1582724400000|2020-02-26 13:40:00|11047.2|11046.5|11046.1|11045.4|11048.1|11047.4|11044.9|11044|798
1582724700000|2020-02-26 13:45:00|11046|11045.3|11046.2|11045.5|11050.9|11050|11044.8|11044.1|980
1582725000000|2020-02-26 13:50:00|11046.4|11045.7|11046.7|11046|11048.7|11048|11045.1|11044.3|712
1582725300000|2020-02-26 13:55:00|11046.6|11045.9|11047|11046.3|11048.4|11047.7|11043.8|11043.1|701
1582725600000|2020-02-26 14:00:00|11047.1|11046.4|11045|11044.3|11047.8|11047.1|11044|11043.3|709
1582725900000|2020-02-26 14:05:00|11044.9|11044.2|11044.3|11043.6|11045.8|11045.1|11041.7|11040.9|647
1582726200000|2020-02-26 14:10:00|11044.2|11043.5|11044.1|11043.4|11046.1|11045.4|11042.4|11041.7|643
1582726500000|2020-02-26 14:15:00|11044.2|11043.5|11045.5|11044.8|11047|11046.3|11043.8|11043.1|641
1582726800000|2020-02-26 14:20:00|11045.6|11044.9|11049.1|11048.4|11050.9|11050.2|11044.2|11043.5|633
1582727100000|2020-02-26 14:25:00|11049.2|11048.5|11051|11050.3|11054.3|11053.6|11048.8|11048.1|659
1582727400000|2020-02-26 14:30:00|11050.9|11050.2|11052.2|11051.2|11056.3|11055.6|11048.8|11048.1|1819
1582727700000|2020-02-26 14:35:00|11052.3|11051.3|11064|11063|11065.9|11064.9|11050.7|11050|1388
1582728000000|2020-02-26 14:40:00|11063.9|11062.9|11069.2|11068.5|11070.7|11070|11061.7|11060.8|1366
1582728300000|2020-02-26 14:45:00|11069.3|11068.6|11062.8|11062.1|11070.2|11069.5|11062.5|11061.8|1418
1582728600000|2020-02-26 14:50:00|11062.9|11062.2|11064|11063|11064.4|11063.6|11059.3|11058.6|1035
1582728900000|2020-02-26 14:55:00|11063.9|11062.9|11059.3|11058.3|11064.1|11063.3|11057.9|11057|924
1582729200000|2020-02-26 15:00:00|11059.2|11058.2|11055.9|11055.2|11062|11061.2|11055.5|11054.8|1308
1582729500000|2020-02-26 15:05:00|11055.7|11055|11056.3|11055.6|11057.1|11056.2|11050.5|11049.8|1251
1582729800000|2020-02-26 15:10:00|11056.4|11055.7|11057.6|11056.6|11057.7|11056.9|11051.2|11050.5|1141
1582730100000|2020-02-26 15:15:00|11057.3|11056.4|11058.5|11057.8|11061.6|11060.9|11056.8|11056.1|1000
1582730400000|2020-02-26 15:20:00|11058.6|11057.9|11051.3|11050.3|11058.7|11058|11050.4|11049.7|954
1582730700000|2020-02-26 15:25:00|11051.4|11050.4|11051.1|11050.4|11055.1|11054.3|11049.8|11049|1008
1582731000000|2020-02-26 15:30:00|11051.3|11050.3|11052.1|11051.4|11054.7|11054|11050.4|11049.7|1279
1582731300000|2020-02-26 15:35:00|11052.2|11051.5|11053.4|11052.7|11056.8|11055.8|11051.9|11051.2|941
1582731600000|2020-02-26 15:40:00|11053.5|11052.8|11057.6|11056.9|11058.6|11057.7|11053.1|11052.4|959
1582731900000|2020-02-26 15:45:00|11057.7|11057|11053.7|11053|11057.7|11057|11050.6|11049.9|830
1582732200000|2020-02-26 15:50:00|11053.6|11052.9|11057.1|11056.4|11058.1|11057.2|11053.6|11052.9|781
1582732500000|2020-02-26 15:55:00|11057.2|11056.5|11057.3|11056.6|11060.2|11059.5|11056.2|11055.5|813
1582732800000|2020-02-26 16:00:00|11057.5|11056.8|11054.5|11053.8|11058.9|11058.2|11054.4|11053.6|790
1582733100000|2020-02-26 16:05:00|11054.4|11053.7|11050.6|11049.9|11054.8|11054|11050.4|11049.7|814
1582733400000|2020-02-26 16:10:00|11050.8|11050.1|11047|11046.3|11051.6|11050.9|11045.5|11044.7|864
1582733700000|2020-02-26 16:15:00|11046.7|11046|11053|11052|11053.1|11052.2|11046.1|11045.4|680
1582734000000|2020-02-26 16:20:00|11052.8|11052.1|11055.3|11054.6|11056.6|11055.8|11052.8|11052|598
1582734300000|2020-02-26 16:25:00|11055.4|11054.7|11053.4|11052.4|11056|11055.3|11052.4|11051.6|697
1582734600000|2020-02-26 16:30:00|11053.5|11052.5|11050.7|11050|11054.7|11054|11048.5|11047.8|957
1582734900000|2020-02-26 16:35:00|11050.6|11049.9|11048.9|11048.2|11051.1|11050.2|11048.9|11048|872
1582735200000|2020-02-26 16:40:00|11049|11048.3|11047.8|11047.1|11050.3|11049.6|11046.6|11045.8|1110
1582735500000|2020-02-26 16:45:00|11047.9|11047.2|11044|11043|11048.3|11047.4|11043.2|11042.3|851
1582735800000|2020-02-26 16:50:00|11043.9|11043.2|11036.3|11035.6|11044.1|11043.4|11035.7|11034.8|923
1582736100000|2020-02-26 16:55:00|11036.2|11035.5|11037.1|11036.4|11039.9|11039.2|11033.2|11032.3|986
1582736400000|2020-02-26 17:00:00|11037.2|11036.5|11030.3|11029.6|11039.3|11038.5|11030.1|11029.1|1460
1582736700000|2020-02-26 17:05:00|11030.2|11029.5|11031.7|11031|11034.3|11033.6|11028.8|11027.8|1545
1582737000000|2020-02-26 17:10:00|11031.5|11030.8|11032.4|11031.7|11034.5|11033.7|11030.9|11030.1|1486
1582737300000|2020-02-26 17:15:00|11032.5|11031.5|11032.8|11031.8|11033.1|11032.1|11025.1|11024.1|1343
1582737600000|2020-02-26 17:20:00|11032.7|11031.7|11035.1|11034.4|11036.6|11035.6|11030|11029.3|1504
1582737900000|2020-02-26 17:25:00|11035.2|11034.5|11036.2|11035.2|11036.5|11035.5|11032.7|11031.8|1113
1582738200000|2020-02-26 17:30:00|11036.1|11035.1|11039.3|11038.6|11041|11040|11036.1|11035.1|1049
1582738500000|2020-02-26 17:35:00|11039.2|11038.5|11037.6|11036.6|11040.4|11039.7|11036.3|11035.4|935
1582738800000|2020-02-26 17:40:00|11037.3|11036.7|11037.1|11036.4|11039|11038.2|11035.7|11035|802
1582739100000|2020-02-26 17:45:00|11037.2|11036.5|11040|11039|11041.6|11040.8|11037.2|11036.4|878
1582739400000|2020-02-26 17:50:00|11039.7|11038.9|11040.7|11040|11042.5|11041.7|11039.5|11038.8|793
1582739700000|2020-02-26 17:55:00|11040.8|11040.1|11045.8|11045.1|11046.5|11045.8|11039|11038.3|910
1582740000000|2020-02-26 18:00:00|11045.9|11045.2|11044.7|11044|11047.2|11046.4|11044|11043.3|763
1582740300000|2020-02-26 18:05:00|11044.6|11043.9|11042.7|11042|11045.3|11044.6|11041.8|11040.9|897
1582740600000|2020-02-26 18:10:00|11042.8|11042.1|11046.3|11045.6|11046.6|11045.8|11042.7|11042|819
1582740900000|2020-02-26 18:15:00|11046.2|11045.5|11046.1|11045.4|11047.7|11047|11044.3|11043.3|667
1582741200000|2020-02-26 18:20:00|11046.2|11045.5|11046.6|11045.9|11049.3|11048.3|11045.6|11044.9|799
1582741500000|2020-02-26 18:25:00|11046.7|11046|11048.1|11047.4|11049.7|11049|11045.7|11045|954
1582741800000|2020-02-26 18:30:00|11048.3|11047.3|11032.8|11031.8|11048.6|11047.8|11032.4|11031.4|1298
1582742100000|2020-02-26 18:35:00|11033|11032|11025.4|11024.4|11035.7|11034.7|11024.9|11024.1|1897
1582742400000|2020-02-26 18:40:00|11025.3|11024.3|11020.1|11019.1|11026.2|11025.2|11017.9|11016.9|1848
1582742700000|2020-02-26 18:45:00|11020|11019.3|11035.5|11034.5|11041.2|11040.2|11020|11019.2|2202
1582743000000|2020-02-26 18:50:00|11035.3|11034.3|11028.9|11027.9|11037|11036|11028.6|11027.6|1703
1582743300000|2020-02-26 18:55:00|11029|11028|11029.7|11028.7|11030.4|11029.5|11025.8|11024.9|1753
1582743600000|2020-02-26 19:00:00|11029.6|11028.6|11028.4|11027.7|11034.2|11033.2|11028.4|11027.5|1961
1582743900000|2020-02-26 19:05:00|11028.3|11027.6|11029.6|11028.6|11034|11033.2|11028.1|11027.4|1560
1582744200000|2020-02-26 19:10:00|11029.5|11028.8|11033.4|11032.4|11034.4|11033.6|11028.7|11027.8|1511
1582744500000|2020-02-26 19:15:00|11033.5|11032.5|11028.8|11028.1|11033.8|11033|11027.7|11026.8|1212
1582744800000|2020-02-26 19:20:00|11028.7|11028|11030.5|11029.8|11032.1|11031.3|11027.6|11026.8|1078
1582745100000|2020-02-26 19:25:00|11030.6|11029.9|11028.5|11027.5|11034.8|11034.1|11028|11027.3|1325
1582745400000|2020-02-26 19:30:00|11028.4|11027.4|11027.8|11027.1|11033|11032.2|11024.9|11024.1|1642
1582745700000|2020-02-26 19:35:00|11027.9|11027.2|11026.6|11025.6|11033.2|11032.3|11026.3|11025.4|1293
1582746000000|2020-02-26 19:40:00|11026.5|11025.8|11022.1|11021.4|11027.1|11026.4|11020.8|11019.8|1265
1582746300000|2020-02-26 19:45:00|11022|11021.3|11025.3|11024.6|11026.4|11025.6|11020.5|11019.8|1614
1582746600000|2020-02-26 19:50:00|11025.6|11024.7|11022.9|11022.2|11025.6|11024.7|11019.9|11019.2|1311
1582746900000|2020-02-26 19:55:00|11023|11022.3|11021|11020|11026|11025.1|11019.4|11018.4|1364
1582747200000|2020-02-26 20:00:00|11021.7|11020.3|11028.1|11027.1|11032.4|11031.4|11021.6|11020.3|1324
1582747500000|2020-02-26 20:05:00|11028.2|11027.2|11032.3|11031.6|11032.9|11032.2|11025.6|11024.7|1441
1582747800000|2020-02-26 20:10:00|11032.7|11031.7|11036.2|11035.2|11038.7|11037.8|11030.5|11029.8|1669
1582748100000|2020-02-26 20:15:00|11036.3|11035.3|11038.2|11037.2|11041.2|11040.3|11035.8|11035|1533
1582748400000|2020-02-26 20:20:00|11038.3|11037.3|11036.2|11035.2|11039.5|11038.5|11034.5|11033.6|1462
1582748700000|2020-02-26 20:25:00|11036.1|11035.4|11035.7|11035|11037.9|11037|11032.6|11031.6|1230
1582749000000|2020-02-26 20:30:00|11035.8|11034.8|11035.8|11035.1|11038.3|11037.5|11034.3|11033.5|1402
1582749300000|2020-02-26 20:35:00|11035.9|11035.2|11041.5|11040.5|11042.1|11041.3|11035.4|11034.6|1239
1582749600000|2020-02-26 20:40:00|11041.6|11040.6|11044.6|11043.9|11044.9|11044|11040.4|11039.5|1137
1582749900000|2020-02-26 20:45:00|11044.8|11043.8|11044.2|11043.2|11045|11044.2|11042.8|11041.9|933
1582750200000|2020-02-26 20:50:00|11044.3|11043.6|11043.5|11042.5|11046.8|11045.8|11043.1|11042.2|1044
1582750500000|2020-02-26 20:55:00|11043.4|11042.4|11044.8|11044.1|11045.6|11044.6|11042.2|11041.5|668
1582750800000|2020-02-26 21:00:00|11045.1|11044.4|11046.2|11045.5|11047.2|11046.2|11044|11043.2|575
1582751100000|2020-02-26 21:05:00|11046.1|11045.4|11043.8|11042.8|11046.4|11045.5|11043.4|11042.5|437
1582751400000|2020-02-26 21:10:00|11043.9|11042.9|11044|11043|11044.7|11043.7|11042.1|11041.3|516
1582751700000|2020-02-26 21:15:00|11043.9|11042.9|11045.2|11044.2|11045.3|11044.3|11043.4|11042.5|233
1582752000000|2020-02-26 21:20:00|11045.3|11044.3|11043.5|11042.5|11045.6|11044.8|11043.3|11042.3|215
1582752300000|2020-02-26 21:25:00|11043.4|11042.4|11045.2|11044.2|11045.3|11044.3|11043.3|11042.3|271
1582752600000|2020-02-26 21:30:00|11044.8|11044.1|11046.6|11045.6|11047.2|11046.3|11043.3|11042.4|544
1582752900000|2020-02-26 21:35:00|11046.7|11045.7|11046|11045|11047.1|11046.2|11045.1|11044.1|400
1582753200000|2020-02-26 21:40:00|11046.1|11045.1|11047|11046|11047.2|11046.2|11045.5|11044.5|267
1582753500000|2020-02-26 21:45:00|11047.1|11046.1|11047.6|11046.6|11047.7|11046.7|11045.6|11044.6|341
1582753800000|2020-02-26 21:50:00|11047.5|11046.5|11041.7|11040.7|11047.6|11046.6|11041.6|11040.6|601
1582754100000|2020-02-26 21:55:00|11041.6|11040.6|11043.5|11040.8|11043.5|11042|11040.7|11039.6|574
1582754400000|2020-02-26 22:00:00|11043.3|11041.1|11041|11038.2|11043.8|11041.2|11040.8|11037.9|50
1582754700000|2020-02-26 22:05:00|11041.4|11038.4|11040.9|11037.4|11042.2|11038.4|11038.6|11036.8|1231
1582755000000|2020-02-26 22:10:00|11041|11037.3|11039.6|11037.5|11041.7|11039.4|11037.9|11036.1|704
1582755300000|2020-02-26 22:15:00|11039.7|11037.4|11039.3|11037.1|11042.2|11040|11038|11036|411
1582755600000|2020-02-26 22:20:00|11039.4|11037.5|11037|11034.8|11039.8|11037.6|11036.5|11033.4|685
1582755900000|2020-02-26 22:25:00|11037.1|11034.6|11040.3|11038.3|11040.5|11038.7|11036.6|11034.6|500
1582756200000|2020-02-26 22:30:00|11040.4|11038.7|11041.8|11040|11042.3|11040.5|11040|11038.3|1025
1582756500000|2020-02-26 22:35:00|11041.7|11039.9|11041.8|11040|11042.4|11040.2|11041.3|11039.7|323
1582756800000|2020-02-26 22:40:00|11041.6|11039.9|11042.1|11040.1|11042.1|11040.3|11041.1|11039.4|315
1582757100000|2020-02-26 22:45:00|11041.9|11040.2|11041.5|11039.4|11042.2|11040.4|11040.4|11037.3|1106
1582757400000|2020-02-26 22:50:00|11041.6|11039.5|11042|11040.4|11042.6|11040.8|11040|11038.6|1424
1582757700000|2020-02-26 22:55:00|11041.9|11040.5|11043.5|11042|11044.4|11043|11041.6|11040.2|1203
1582758000000|2020-02-26 23:00:00|11043.3|11041.9|11039.7|11038.7|11044|11042.7|11037.7|11036.5|979
1582758300000|2020-02-26 23:05:00|11039.8|11038.8|11041.9|11040.9|11042.1|11041.1|11038.7|11037.7|786
1582758600000|2020-02-26 23:10:00|11042|11041|11043.8|11042.8|11045.1|11044|11041|11040|748
1582758900000|2020-02-26 23:15:00|11043.9|11042.9|11041.1|11040.1|11044|11043|11040|11039.2|658
1582759200000|2020-02-26 23:20:00|11040.9|11039.9|11041.1|11040.1|11042.5|11041.5|11039.7|11038.7|513
1582759500000|2020-02-26 23:25:00|11041|11040|11042.6|11041.6|11042.8|11041.8|11040.1|11039.1|536
1582759800000|2020-02-26 23:30:00|11042.5|11041.5|11044.7|11043.7|11046.1|11045.1|11040.7|11039.7|590
1582760100000|2020-02-26 23:35:00|11044.8|11043.8|11041.9|11040.9|11045.4|11044.4|11041.6|11040.6|669
1582760400000|2020-02-26 23:40:00|11042|11041|11043.2|11042.2|11043.3|11042.3|11034|11033.1|1199
1582760700000|2020-02-26 23:45:00|11043.3|11042.3|11039.3|11038.3|11046.1|11045.1|11038.1|11037.1|973
1582761000000|2020-02-26 23:50:00|11039.2|11038.2|11036.1|11035.1|11040.9|11039.9|11032|11031|1085
1582761300000|2020-02-26 23:55:00|11036|11035|11038.7|11037.7|11040.8|11039.8|11034.4|11033.4|1196
1582761600000|2020-02-27 00:00:00|11038.4|11037.4|11026.7|11025.7|11039.2|11038.2|11025.5|11024.5|1892
1582761900000|2020-02-27 00:05:00|11026.8|11025.8|11021.4|11020.4|11027.3|11026.3|11019.2|11018.2|2240
1582762200000|2020-02-27 00:10:00|11021.5|11020.7|11031.6|11030.6|11032.2|11031.3|11021.5|11020.5|1776
1582762500000|2020-02-27 00:15:00|11031.7|11030.7|11031.8|11030.8|11040.2|11039.1|11030.2|11029.3|1700
1582762800000|2020-02-27 00:20:00|11031.7|11030.7|11033.9|11033.2|11034.8|11033.8|11029.1|11028.2|1382
1582763100000|2020-02-27 00:25:00|11033.7|11032.9|11033.6|11032.6|11037.4|11036.4|11033.3|11032.5|1180
1582763400000|2020-02-27 00:30:00|11033.7|11032.7|11036.1|11035.4|11040|11039|11032.1|11031.3|1350
1582763700000|2020-02-27 00:35:00|11036|11035.3|11037.4|11036.4|11041|11040|11035|11034|1275
1582764000000|2020-02-27 00:40:00|11037.3|11036.3|11039.8|11038.8|11039.8|11038.8|11036.4|11035.4|1162
1582764300000|2020-02-27 00:45:00|11039.7|11038.7|11037.1|11036.1|11040.2|11039.3|11029.6|11028.6|1547
1582764600000|2020-02-27 00:50:00|11037.2|11036.2|11031.9|11030.9|11039.1|11038.3|11030|11029|1428
1582764900000|2020-02-27 00:55:00|11031.8|11030.8|11033.4|11032.4|11035.9|11035.1|11029.1|11028.1|1438
1582765200000|2020-02-27 01:00:00|11033.5|11032.5|11028|11027|11035.4|11034.4|11027.7|11026.7|2086
1582765500000|2020-02-27 01:05:00|11028.1|11027.1|11032.5|11031.5|11033.9|11033.1|11028|11027|1316
1582765800000|2020-02-27 01:10:00|11032.8|11031.8|11033.3|11032.3|11034.3|11033.5|11030.2|11029.2|1193
1582766100000|2020-02-27 01:15:00|11033.2|11032.2|11034.8|11034.1|11037.4|11036.4|11032.6|11031.6|1553
1582766400000|2020-02-27 01:20:00|11035|11034.3|11035.2|11034.2|11037.5|11036.6|11034.6|11033.8|1205
1582766700000|2020-02-27 01:25:00|11035.3|11034.3|11032.3|11031.6|11035.8|11034.9|11031.5|11030.7|1418
1582767000000|2020-02-27 01:30:00|11032.2|11031.5|11030.3|11029.6|11034.5|11033.5|11029.4|11028.5|1465
1582767300000|2020-02-27 01:35:00|11030.5|11029.5|11032.7|11031.7|11033|11032.1|11029.1|11028.1|1427
1582767600000|2020-02-27 01:40:00|11032.6|11031.9|11034.1|11033.4|11035.9|11035|11032.5|11031.7|1246
1582767900000|2020-02-27 01:45:00|11034.3|11033.3|11034.1|11033.4|11036.2|11035.5|11033.7|11032.9|1021
1582768200000|2020-02-27 01:50:00|11034|11033.3|11035|11034.3|11037.3|11036.4|11032.4|11031.4|1088
1582768500000|2020-02-27 01:55:00|11035.2|11034.2|11034.5|11033.8|11035.3|11034.3|11032.8|11032|902
1582768800000|2020-02-27 02:00:00|11034.4|11033.7|11029.3|11028.3|11035|11034|11028.9|11027.9|1090
1582769100000|2020-02-27 02:05:00|11029.4|11028.4|11030.3|11029.3|11031.6|11030.8|11027.6|11026.8|1286
1582769400000|2020-02-27 02:10:00|11030.2|11029.2|11032.7|11031.7|11032.9|11031.9|11029.5|11028.6|957
1582769700000|2020-02-27 02:15:00|11032.8|11031.8|11031.3|11030.6|11033.5|11032.6|11030.6|11029.7|1029
1582770000000|2020-02-27 02:20:00|11031.5|11030.5|11027.9|11026.9|11032.1|11031.2|11026.2|11025.2|852
1582770300000|2020-02-27 02:25:00|11027.7|11027|11026.2|11025.2|11028.4|11027.6|11024.6|11023.9|1213
1582770600000|2020-02-27 02:30:00|11026.1|11025.4|11029.1|11028.1|11029.4|11028.5|11023.9|11023|1334
1582770900000|2020-02-27 02:35:00|11029|11028.3|11028|11027|11029.3|11028.5|11026.7|11025.8|1084
1582771200000|2020-02-27 02:40:00|11028.1|11027.1|11029.2|11028.5|11031.8|11030.9|11028|11027.1|1120
1582771500000|2020-02-27 02:45:00|11029.3|11028.3|11026.3|11025.6|11030.1|11029.2|11024.6|11023.6|1300
1582771800000|2020-02-27 02:50:00|11026.4|11025.7|11023.9|11023.2|11027.9|11027|11023.2|11022.3|957
1582772100000|2020-02-27 02:55:00|11024|11023.3|11024.5|11023.8|11025.7|11024.8|11022.3|11021.6|880
1582772400000|2020-02-27 03:00:00|11024.6|11023.9|11025.9|11024.9|11026.2|11025.5|11023.9|11023.1|662
1582772700000|2020-02-27 03:05:00|11026|11025.2|11026.9|11026.2|11027.5|11026.6|11025.2|11024.5|762
1582773000000|2020-02-27 03:10:00|11027|11026|11024.8|11024.1|11027.3|11026.4|11024.5|11023.7|637
1582773300000|2020-02-27 03:15:00|11024.9|11024.2|11026.5|11025.8|11027.9|11027|11023.9|11023.1|804
1582773600000|2020-02-27 03:20:00|11026.4|11025.7|11027.9|11027.2|11029.2|11028.5|11026.3|11025.6|627
1582773900000|2020-02-27 03:25:00|11027.8|11027.1|11028|11027.3|11029.9|11029|11027.7|11026.9|778
1582774200000|2020-02-27 03:30:00|11028.1|11027.4|11026.4|11025.4|11028.7|11027.9|11025.1|11024.3|653
1582774500000|2020-02-27 03:35:00|11026.3|11025.6|11024.6|11023.6|11027.2|11026.4|11024.3|11023.4|622
1582774800000|2020-02-27 03:40:00|11024.5|11023.8|11026.8|11026.1|11026.9|11026.2|11023.9|11023.2|655
1582775100000|2020-02-27 03:45:00|11026.9|11025.9|11025.5|11024.8|11027|11026.1|11024.4|11023.7|712
1582775400000|2020-02-27 03:50:00|11025.4|11024.7|11025.4|11024.4|11027.2|11026.5|11025.2|11024.4|480
1582775700000|2020-02-27 03:55:00|11025.2|11024.5|11023.5|11022.8|11025.6|11024.8|11022.6|11021.8|618
1582776000000|2020-02-27 04:00:00|11023.6|11022.9|11026.4|11025.7|11026.7|11025.9|11023.5|11022.6|616
1582776300000|2020-02-27 04:05:00|11026.5|11025.5|11026.4|11025.7|11027.7|11027|11025.7|11025|485
1582776600000|2020-02-27 04:10:00|11026.5|11025.5|11027|11026.3|11027.7|11026.8|11025.6|11024.9|485
1582776900000|2020-02-27 04:15:00|11027.1|11026.4|11025.7|11025|11027.7|11026.8|11025.5|11024.8|366
1582777200000|2020-02-27 04:20:00|11025.9|11024.9|11025.8|11025.1|11027|11026.3|11025.8|11024.9|409
1582777500000|2020-02-27 04:25:00|11025.7|11025|11020.8|11020.1|11025.8|11025.1|11019.8|11018.9|536
1582777800000|2020-02-27 04:30:00|11020.9|11020.2|11017.3|11016.6|11022.4|11021.5|11016.4|11015.7|774
1582778100000|2020-02-27 04:35:00|11017.2|11016.5|11017.7|11016.7|11020.8|11020.1|11016.9|11016.1|657
1582778400000|2020-02-27 04:40:00|11017.5|11016.8|11018.9|11018.2|11019.1|11018.4|11016.7|11015.8|579
1582778700000|2020-02-27 04:45:00|11019|11018.3|11017.7|11017|11019.4|11018.7|11017.5|11016.8|440
1582779000000|2020-02-27 04:50:00|11017.6|11016.9|11008.9|11007.9|11017.6|11016.9|11006.1|11005.1|1096
1582779300000|2020-02-27 04:55:00|11008.8|11007.8|11001.7|11000.7|11009.3|11008.3|10999.9|10999.1|1188
1582779600000|2020-02-27 05:00:00|11001.8|11000.8|11003.7|11003|11008.9|11007.9|11001.7|11000.8|1197
1582779900000|2020-02-27 05:05:00|11003.6|11002.9|11012.9|11011.9|11013|11012.2|11003.4|11002.7|1103
1582780200000|2020-02-27 05:10:00|11012.8|11011.8|11010.1|11009.4|11016.8|11015.8|11009.5|11008.8|1254
1582780500000|2020-02-27 05:15:00|11010.2|11009.5|11013.5|11012.5|11015|11014.2|11009.7|11009|1043
1582780800000|2020-02-27 05:20:00|11013.4|11012.4|11014.7|11013.7|11016.5|11015.7|11013.1|11012.3|975
1582781100000|2020-02-27 05:25:00|11014.6|11013.9|11012.1|11011.1|11015.7|11015|11011.6|11010.9|958
1582781400000|2020-02-27 05:30:00|11012.2|11011.2|11010.2|11009.5|11012.7|11011.9|11009|11008.1|1090
1582781700000|2020-02-27 05:35:00|11010.1|11009.4|11009.8|11009.1|11012.2|11011.3|11009.3|11008.5|848
1582782000000|2020-02-27 05:40:00|11009.7|11009|10999.3|10998.3|11010.2|11009.3|10997.2|10996.2|1110
1582782300000|2020-02-27 05:45:00|10999.5|10998.5|11005.1|11004.4|11006.3|11005.5|10999.5|10998.5|833
1582782600000|2020-02-27 05:50:00|11005.2|11004.5|11005.2|11004.5|11006.4|11005.6|11003.1|11002.4|909
1582782900000|2020-02-27 05:55:00|11005.1|11004.4|11005.7|11004.7|11008.1|11007.4|11004.9|11004.1|1007
1582783200000|2020-02-27 06:00:00|11005.6|11004.6|11006|11005|11006.9|11006.2|11003|11002.2|1073
1582783500000|2020-02-27 06:05:00|11006.1|11005.1|11004|11003|11007|11006.3|11003.1|11002.4|989
1582783800000|2020-02-27 06:10:00|11003.8|11003.1|11003|11002.3|11006.9|11006.1|11002.9|11002.2|778
1582784100000|2020-02-27 06:15:00|11003.1|11002.4|11003.4|11002.7|11004.1|11003.3|10997.6|10996.6|997
1582784400000|2020-02-27 06:20:00|11003.2|11002.5|11003.2|11002.5|11006.2|11005.3|11002.6|11001.9|919
1582784700000|2020-02-27 06:25:00|11003.3|11002.6|11004.3|11003.6|11004.6|11003.9|10999.9|10999.2|755
1582785000000|2020-02-27 06:30:00|11004.5|11003.5|11007.5|11006.8|11010|11009.1|11004.4|11003.5|1001
1582785300000|2020-02-27 06:35:00|11007.6|11006.9|11002.4|11001.4|11007.6|11006.9|11000.4|10999.6|979
1582785600000|2020-02-27 06:40:00|11002.3|11001.6|11004.7|11004|11006.3|11005.5|11002.2|11001.4|850
1582785900000|2020-02-27 06:45:00|11004.6|11003.9|11006.6|11005.9|11007.6|11006.7|11004.4|11003.6|686
1582786200000|2020-02-27 06:50:00|11006.7|11006|11010.6|11009.9|11010.8|11010|11006|11005.1|991
1582786500000|2020-02-27 06:55:00|11010.5|11009.8|11013|11012|11014.7|11013.8|11009.9|11009.1|1213
1582786800000|2020-02-27 07:00:00|11013.1|11012.1|11012.6|11011.9|11019.3|11018.3|11012.1|11011.3|1608
1582787100000|2020-02-27 07:05:00|11012.5|11011.8|11009.9|11008.9|11012.7|11012|11006|11005|1607
1582787400000|2020-02-27 07:10:00|11009.7|11009|11013.9|11013.2|11015.5|11014.8|11009.5|11008.6|1670
1582787700000|2020-02-27 07:15:00|11013.8|11013.1|11014.9|11013.9|11018.1|11017.1|11013.3|11012.3|1505
1582788000000|2020-02-27 07:20:00|11014.6|11013.7|11013.8|11013.1|11015.7|11014.9|11012.4|11011.5|1096
1582788300000|2020-02-27 07:25:00|11013.9|11013.2|11016.1|11015.1|11019.4|11018.4|11011.5|11010.7|1263
1582788600000|2020-02-27 07:30:00|11016|11015.3|11019.4|11018.7|11019.7|11018.8|11015.2|11014.3|1389
1582788900000|2020-02-27 07:35:00|11019.2|11018.5|11022.5|11021.8|11022.5|11021.8|11017.5|11016.5|1214
1582789200000|2020-02-27 07:40:00|11022.7|11022|11017|11016|11023.2|11022.2|11015|11014.3|1233
1582789500000|2020-02-27 07:45:00|11017.1|11016.1|11019.4|11018.7|11020.3|11019.5|11015.1|11014.3|961
1582789800000|2020-02-27 07:50:00|11019.3|11018.6|11015.4|11014.7|11020.2|11019.3|11014|11013.1|1064
1582790100000|2020-02-27 07:55:00|11015.3|11014.6|11010.7|11009.7|11016.3|11015.6|11009.4|11008.5|1108
1582790400000|2020-02-27 08:00:00|11010.6|11009.6|11015.3|11014.6|11015.7|11014.8|11009.9|11009.2|1299
1582790700000|2020-02-27 08:05:00|11015.1|11014.4|11003.7|11002.7|11015.3|11014.6|11003|11002|1591
1582791000000|2020-02-27 08:10:00|11003.6|11002.6|11001.6|11000.9|11006.1|11005.2|10997.5|10996.7|1808
1582791300000|2020-02-27 08:15:00|11001.5|11000.8|11005.8|11005.1|11009.2|11008.3|11001.5|11000.8|1476
1582791600000|2020-02-27 08:20:00|11005.9|11005.2|11003.8|11003.1|11009.6|11008.9|11003.1|11002.3|1545
1582791900000|2020-02-27 08:25:00|11003.9|11003.2|11000.8|11000.1|11004|11003.3|10998.5|10997.5|1357
1582792200000|2020-02-27 08:30:00|11000.7|11000|10994.6|10993.6|11002.2|11001.5|10985.5|10984.5|1756
1582792500000|2020-02-27 08:35:00|10994.5|10993.5|10987.1|10986.4|10994.6|10993.6|10985.7|10984.7|1208
1582792800000|2020-02-27 08:40:00|10987|10986.3|10994.1|10993.1|10994.6|10993.8|10986.1|10985.4|1385
1582793100000|2020-02-27 08:45:00|10994|10993|10996.8|10996.1|10996.9|10996.2|10991.5|10990.7|1155
1582793400000|2020-02-27 08:50:00|10996.9|10996.2|10997.4|10996.7|11000.4|10999.5|10995.9|10995.1|1481
1582793700000|2020-02-27 08:55:00|10997.2|10996.5|11005.2|11004.2|11008.9|11007.9|10996.1|10995.2|1471
1582794000000|2020-02-27 09:00:00|11005.1|11004.1|11010|11009.3|11012.1|11011.2|11005.1|11004.1|1534
1582794300000|2020-02-27 09:05:00|11010.1|11009.4|11009.2|11008.2|11013|11012.1|11007.4|11006.7|1191
1582794600000|2020-02-27 09:10:00|11009.3|11008.3|11009.1|11008.4|11011.6|11010.9|11006.6|11005.8|1046
1582794900000|2020-02-27 09:15:00|11009|11008.3|11007.3|11006.6|11010.1|11009.3|11006.3|11005.6|1032
1582795200000|2020-02-27 09:20:00|11007.4|11006.7|11009|11008.3|11010.3|11009.5|11004.6|11003.9|1046
1582795500000|2020-02-27 09:25:00|11009.1|11008.4|11012.8|11012.1|11014.2|11013.3|11008.2|11007.3|879
1582795800000|2020-02-27 09:30:00|11012.7|11012|11016.5|11015.5|11018.6|11017.9|11012|11011.3|841
1582796100000|2020-02-27 09:35:00|11016.3|11015.6|11010.8|11010.1|11016.3|11015.6|11008|11007.3|1108
1582796400000|2020-02-27 09:40:00|11010.9|11010.2|11013.7|11013|11015.1|11014.3|11010.9|11010.1|954
1582796700000|2020-02-27 09:45:00|11013.6|11012.9|11015|11014.3|11017.1|11016.3|11013|11012.3|1246
1582797000000|2020-02-27 09:50:00|11014.9|11014.2|11016.5|11015.8|11016.9|11016.1|11013.8|11013|836
1582797300000|2020-02-27 09:55:00|11016.6|11015.9|11017|11016|11018.8|11017.9|11015.3|11014.5|687
1582797600000|2020-02-27 10:00:00|11017.2|11016.2|11022|11021|11022.3|11021.3|11017.2|11016.2|997
1582797900000|2020-02-27 10:05:00|11021.9|11020.9|11022.8|11021.8|11022.9|11021.9|11015.8|11014.9|1078
1582798200000|2020-02-27 10:10:00|11022.9|11022.1|11019.9|11019.2|11024.8|11023.9|11018.5|11017.7|1119
1582798500000|2020-02-27 10:15:00|11020|11019.3|11017.6|11016.9|11020.9|11020.1|11015|11014.2|1033
1582798800000|2020-02-27 10:20:00|11017.5|11016.8|11015.7|11014.7|11017.6|11016.9|11014.1|11013.4|1118
1582799100000|2020-02-27 10:25:00|11015.6|11014.9|11011.3|11010.6|11016.5|11015.7|11011.3|11010.5|909
1582799400000|2020-02-27 10:30:00|11011.4|11010.4|11014.9|11014.2|11015.8|11015|11011.3|11010.4|776
1582799700000|2020-02-27 10:35:00|11015|11014.3|11016.5|11015.8|11017.4|11016.7|11014.4|11013.7|588
1582800000000|2020-02-27 10:40:00|11016.6|11015.9|11012.5|11011.8|11016.9|11016.2|11012.2|11011.5|648
1582800300000|2020-02-27 10:45:00|11012.6|11011.9|11010.9|11010.2|11014.1|11013.3|11009.6|11008.9|852
1582800600000|2020-02-27 10:50:00|11010.8|11010.1|11010.5|11009.8|11011.8|11011.1|11009.7|11009|712
1582800900000|2020-02-27 10:55:00|11010.6|11009.9|11006.3|11005.6|11011.3|11010.6|11005.7|11005|864
1582801200000|2020-02-27 11:00:00|11006.1|11005.4|11005.1|11004.1|11008.1|11007.4|11003.7|11003|868
1582801500000|2020-02-27 11:05:00|11004.9|11004.2|11002.5|11001.8|11005.1|11004.4|11001.5|11000.8|853
1582801800000|2020-02-27 11:10:00|11002.4|11001.7|11007.8|11007.1|11008.2|11007.5|11002|11001.3|740
1582802100000|2020-02-27 11:15:00|11007.7|11007|11010.4|11009.7|11011.9|11011.2|11007|11006.2|713
1582802400000|2020-02-27 11:20:00|11010.5|11009.8|11011.4|11010.7|11012.6|11011.9|11009.3|11008.4|707
1582802700000|2020-02-27 11:25:00|11011.3|11010.6|11012|11011.3|11013.3|11012.6|11009.8|11009.1|742
1582803000000|2020-02-27 11:30:00|11011.9|11011.2|11005.3|11004.3|11012.9|11012.2|11004.5|11003.5|764
1582803300000|2020-02-27 11:35:00|11005.5|11004.5|11002.1|11001.4|11007.2|11006.5|11000.1|10999.1|1200
1582803600000|2020-02-27 11:40:00|11002.2|11001.5|11004.4|11003.7|11007|11006.1|10999.7|10998.8|965
1582803900000|2020-02-27 11:45:00|11004.5|11003.8|11000.9|11000.2|11005.5|11004.6|11000.6|10999.8|806
1582804200000|2020-02-27 11:50:00|11000.8|11000.1|11000|10999.3|11003.5|11002.7|10999.8|10999.1|823
1582804500000|2020-02-27 11:55:00|10999.9|10999.2|10995.9|10995.2|11000.5|10999.8|10995.7|10994.8|953
1582804800000|2020-02-27 12:00:00|10995.8|10995.1|10998|10997.3|10999.8|10999.1|10994.9|10994.2|786
1582805100000|2020-02-27 12:05:00|10998.1|10997.4|11000.9|11000.2|11002|11001.2|10996.8|10996.1|700
1582805400000|2020-02-27 12:10:00|11001.1|11000.4|10999.9|10999.2|11002.1|11001.3|10997.6|10996.9|628
1582805700000|2020-02-27 12:15:00|10999.8|10999.1|10997.4|10996.7|11000.6|10999.7|10996.9|10996.2|579
1582806000000|2020-02-27 12:20:00|10997.5|10996.8|10990.9|10990.2|10997.7|10997|10988.7|10987.7|955
1582806300000|2020-02-27 12:25:00|10991.1|10990.1|10985|10984|10992.5|10991.8|10985|10984|910
1582806600000|2020-02-27 12:30:00|10984.7|10983.7|10995.9|10995.2|10996.1|10995.2|10984.2|10983.2|1640
1582806900000|2020-02-27 12:35:00|10995.8|10995.1|10992.7|10992|10996.2|10995.4|10991.4|10990.6|1046
1582807200000|2020-02-27 12:40:00|10992.8|10992.1|10990.1|10989.4|10994.6|10993.9|10989.1|10988.4|999
1582807500000|2020-02-27 12:45:00|10990.2|10989.5|10991.8|10991.1|10994.4|10993.7|10989.1|10988.2|1114
1582807800000|2020-02-27 12:50:00|10991.9|10991.2|10990.9|10990.2|10995.7|10994.7|10990.2|10989.5|1121
1582808100000|2020-02-27 12:55:00|10991|10990.3|10987|10986.3|10991.9|10991.2|10987|10986.3|810
1582808400000|2020-02-27 13:00:00|10986.9|10986.2|10991.5|10990.8|10991.5|10990.8|10985.7|10985|933
1582808700000|2020-02-27 13:05:00|10991.4|10990.7|10987.2|10986.5|10991.6|10990.9|10985.7|10984.8|791
1582809000000|2020-02-27 13:10:00|10987.1|10986.4|10986.9|10986.2|10989|10988.3|10985.8|10985|791
1582809300000|2020-02-27 13:15:00|10986.8|10986.1|10982|10981.3|10989.9|10989.2|10980.9|10980.1|1030
1582809600000|2020-02-27 13:20:00|10981.9|10981.2|10987.4|10986.4|10988.3|10987.5|10977.2|10976.4|1302
1582809900000|2020-02-27 13:25:00|10987.3|10986.6|10984.9|10983.2|10992|10991.1|10984.6|10982.9|957
1582810200000|2020-02-27 13:30:00|10984.8|10983.3|10990.3|10989.6|10994.1|10993.1|10984.8|10982.9|1097
1582810500000|2020-02-27 13:35:00|10990.4|10989.7|10982.4|10981.7|10990.9|10990.2|10980.6|10979.9|1205
1582810800000|2020-02-27 13:40:00|10982.3|10981.6|10986.8|10986.1|10987.3|10986.6|10979|10978.2|909
1582811100000|2020-02-27 13:45:00|10986.7|10986|10986.1|10985.4|10990.1|10989.3|10984.7|10984|926
1582811400000|2020-02-27 13:50:00|10985.9|10985.2|10988.8|10988.1|10989.2|10988.4|10983.5|10982.8|1082
1582811700000|2020-02-27 13:55:00|10988.7|10988|10987.8|10987.1|10993.1|10992.4|10987.6|10986.9|948
1582812000000|2020-02-27 14:00:00|10987.6|10986.9|10989|10988|10990.8|10989.8|10985.5|10984.8|1257
1582812300000|2020-02-27 14:05:00|10988.7|10987.9|10994.7|10994|10995.5|10994.8|10988.5|10987.8|1110
1582812600000|2020-02-27 14:10:00|10994.6|10993.9|10989.9|10989.2|10995.9|10995|10988|10987.3|1046
1582812900000|2020-02-27 14:15:00|10989.8|10989.1|10994.6|10993.9|10995.9|10995.1|10988.9|10988.2|942
1582813200000|2020-02-27 14:20:00|10994.7|10994|10991.7|10991|10995.4|10994.4|10991.5|10990.8|758
1582813500000|2020-02-27 14:25:00|10991.8|10991.1|10990.6|10989.9|10995.1|10994.4|10989.3|10988.6|890
1582813800000|2020-02-27 14:30:00|10990.7|10990|10990.2|10989.2|10995.8|10994.9|10985.8|10984.8|2263
1582814100000|2020-02-27 14:35:00|10990.1|10989.1|11002.6|11001.6|11004.6|11003.6|10988.6|10987.6|2102
1582814400000|2020-02-27 14:40:00|11002.5|11001.8|10990.6|10989.6|11002.5|11001.8|10990.3|10989.6|1762
1582814700000|2020-02-27 14:45:00|10990.4|10989.7|10985.1|10984.1|10990.4|10989.7|10979.6|10978.9|2050
1582815000000|2020-02-27 14:50:00|10984.8|10984.2|10995|10994.3|10996.6|10995.9|10982.2|10981.5|1798
1582815300000|2020-02-27 14:55:00|10995.1|10994.4|10995|10994|10999.8|10998.9|10991.4|10990.7|1730
1582815600000|2020-02-27 15:00:00|10994.9|10993.8|10992|10991.3|10999.3|10998.3|10988.9|10988.1|1784
1582815900000|2020-02-27 15:05:00|10992.1|10991.4|10994.6|10993.6|11000.5|10999.7|10989.4|10988.7|1572
1582816200000|2020-02-27 15:10:00|10994.5|10993.5|10988|10987.3|10994.6|10993.6|10987.1|10986.4|1846
1582816500000|2020-02-27 15:15:00|10987.9|10987.2|10983.8|10983.1|10988.2|10987.5|10981.8|10980.8|1746
1582816800000|2020-02-27 15:20:00|10983.7|10983|10981.1|10980.4|10984.3|10983.6|10978.2|10977.5|1397
1582817100000|2020-02-27 15:25:00|10981|10980.3|10977.4|10976.7|10981|10980.3|10975.4|10974.7|1219
1582817400000|2020-02-27 15:30:00|10977.3|10976.6|10970.7|10969.7|10978.3|10977.6|10969.8|10968.9|1371
1582817700000|2020-02-27 15:35:00|10970.8|10969.8|10980.7|10980|10981.3|10980.5|10970.8|10969.8|1507
1582818000000|2020-02-27 15:40:00|10980.5|10979.8|10976.3|10975.6|10980.5|10979.8|10973.6|10972.7|1271
1582818300000|2020-02-27 15:45:00|10976.1|10975.4|10988.1|10987.4|10988.7|10987.9|10975.7|10975|1518
1582818600000|2020-02-27 15:50:00|10988|10987.3|10986.8|10986.1|10990.8|10990.1|10986|10985.2|1111
1582818900000|2020-02-27 15:55:00|10986.7|10986|11001.3|11000.6|11002.1|11001.4|10985.7|10985|1376
1582819200000|2020-02-27 16:00:00|11001.4|11000.7|10999.7|10998.7|11008.3|11007.4|10998|10997|1598
1582819500000|2020-02-27 16:05:00|10999.9|10998.9|11019.8|11018.8|11020.3|11019.3|10997.2|10996.2|1832
1582819800000|2020-02-27 16:10:00|11019.7|11018.7|11016.3|11015.6|11019.7|11018.7|11011.5|11010.5|1899
1582820100000|2020-02-27 16:15:00|11016.1|11015.4|11016.1|11015.1|11018.8|11018|11011.9|11011|1643
1582820400000|2020-02-27 16:20:00|11016|11015|11007.5|11006.8|11016|11015.1|11006.2|11005.5|1409
1582820700000|2020-02-27 16:25:00|11007.6|11006.9|11003.2|11002.5|11010.6|11009.8|11002.4|11001.5|1420
1582821000000|2020-02-27 16:30:00|11003.4|11002.4|11005.3|11004.6|11009|11008.2|11001.4|11000.5|1572
1582821300000|2020-02-27 16:35:00|11005.4|11004.7|11003.5|11002.8|11008.6|11007.8|11001.8|11001|1520
1582821600000|2020-02-27 16:40:00|11003.6|11002.9|11003.7|11003|11007.9|11007.1|11002.8|11001.9|1621
1582821900000|2020-02-27 16:45:00|11003.8|11003.1|11005.7|11005|11007.9|11007.1|11001|11000.3|1367
1582822200000|2020-02-27 16:50:00|11005.6|11004.9|11013.6|11012.9|11014.2|11013.4|11004|11003.3|1306
1582822500000|2020-02-27 16:55:00|11013.7|11013|11016.2|11015.5|11017.6|11016.9|11012.3|11011.6|1244
1582822800000|2020-02-27 17:00:00|11016|11015.3|11016.3|11015.6|11019.8|11019.1|11012.6|11011.9|1779
1582823100000|2020-02-27 17:05:00|11016.4|11015.7|11020.4|11019.7|11021.9|11020.9|11014.7|11013.7|1428
1582823400000|2020-02-27 17:10:00|11020.5|11019.8|11029.9|11028.9|11030.5|11029.5|11019.1|11018.1|1517
1582823700000|2020-02-27 17:15:00|11029.8|11028.8|11022.5|11021.8|11030.2|11029.2|11021.1|11020.1|1571
1582824000000|2020-02-27 17:20:00|11022.2|11021.5|11018.7|11017.7|11022.7|11022|11016.1|11015.1|1757
1582824300000|2020-02-27 17:25:00|11018.5|11017.8|11022.3|11021.6|11023.7|11022.9|11018.4|11017.7|1529
1582824600000|2020-02-27 17:30:00|11022.4|11021.7|11029|11028|11030.4|11029.7|11020.7|11019.8|1618
1582824900000|2020-02-27 17:35:00|11029.1|11028.1|11033.5|11032.8|11035.3|11034.3|11028.9|11027.9|1377
1582825200000|2020-02-27 17:40:00|11033.3|11032.6|11023.4|11022.4|11033.9|11033.1|11023.2|11022.4|1502
1582825500000|2020-02-27 17:45:00|11023.2|11022.5|11027.9|11026.9|11028.9|11028|11021.7|11020.9|1411
1582825800000|2020-02-27 17:50:00|11027.8|11026.8|11024.3|11023.3|11029.5|11028.5|11023.3|11022.4|1438
1582826100000|2020-02-27 17:55:00|11024|11023|11017.9|11017.2|11024|11023.3|11017.5|11016.7|1289
1582826400000|2020-02-27 18:00:00|11017.8|11016.9|11020.1|11019.4|11023.3|11022.3|11015.2|11014.4|1479
1582826700000|2020-02-27 18:05:00|11019.9|11019.2|11019.3|11018.6|11021.2|11020.3|11016.4|11015.7|1428
1582827000000|2020-02-27 18:10:00|11019.2|11018.5|11016.9|11016.2|11020.4|11019.7|11016.7|11016|1084
1582827300000|2020-02-27 18:15:00|11016.8|11016.1|11011.9|11011.2|11017.1|11016.4|11011.5|11010.8|1155
1582827600000|2020-02-27 18:20:00|11012|11011.3|11010.3|11009.6|11012.6|11011.9|11008.7|11007.8|1299
1582827900000|2020-02-27 18:25:00|11010.2|11009.5|11005.9|11005.2|11012|11011.2|11004.8|11003.8|1281
1582828200000|2020-02-27 18:30:00|11006|11005|11003.2|11002.5|11006.9|11006.2|11002.9|11002.2|1044
1582828500000|2020-02-27 18:35:00|11003.4|11002.4|10998.6|10997.9|11005.2|11004.5|10997.1|10996.4|1321
1582828800000|2020-02-27 18:40:00|10998.4|10997.7|10991.9|10990.9|11001.1|11000.4|10989.5|10988.5|1983
1582829100000|2020-02-27 18:45:00|10991.8|10991.1|10997.1|10996.4|10998.2|10997.5|10990.3|10989.3|1636
1582829400000|2020-02-27 18:50:00|10997|10996.3|11001.6|11000.6|11003.3|11002.3|10992.9|10991.9|1581
1582829700000|2020-02-27 18:55:00|11001.7|11000.7|10994.4|10993.4|11004.5|11003.5|10994.3|10993.3|1987
1582830000000|2020-02-27 19:00:00|10994.5|10993.5|10994.7|10993.7|10997.8|10996.9|10991.1|10990.2|2019
1582830300000|2020-02-27 19:05:00|10994.6|10993.6|10992|10991.3|10996|10995.1|10990.7|10989.9|1628
1582830600000|2020-02-27 19:10:00|10991.9|10991.2|10993.3|10992.6|10993.7|10993|10989.3|10988.5|1452
1582830900000|2020-02-27 19:15:00|10993.2|10992.5|10987.2|10986.5|10994.4|10993.7|10986.6|10985.9|1597
1582831200000|2020-02-27 19:20:00|10987.3|10986.6|10990.9|10990.2|10991.7|10990.8|10986.7|10986|1132
1582831500000|2020-02-27 19:25:00|10991|10990|10997.1|10996.4|10997.2|10996.5|10989.8|10988.9|1097
1582831800000|2020-02-27 19:30:00|10997|10996.3|10995.6|10994.9|10997|10996.3|10992.2|10991.3|1065
1582832100000|2020-02-27 19:35:00|10995.5|10994.8|10995.4|10994.7|10999.3|10998.6|10995|10994.3|787
1582832400000|2020-02-27 19:40:00|10995.5|10994.8|10999.5|10998.8|11000.1|10999.3|10992.8|10992.1|1067
1582832700000|2020-02-27 19:45:00|10999.6|10998.9|10997.5|10996.5|10999.6|10998.9|10996.7|10995.9|843
1582833000000|2020-02-27 19:50:00|10997.4|10996.4|10998.7|10998|11000.7|10999.8|10996.7|10996|802
1582833300000|2020-02-27 19:55:00|10998.6|10997.9|10994.7|10993.7|10998.9|10998.2|10993.2|10992.5|809
1582833600000|2020-02-27 20:00:00|10994.8|10993.8|10995.5|10994.5|10996.7|10995.7|10992.4|10991.7|1222
1582833900000|2020-02-27 20:05:00|10995.4|10994.4|11003.4|11002.7|11003.9|11003|10995.2|10994.4|1122
1582834200000|2020-02-27 20:10:00|11003.5|11002.8|10999.6|10998.6|11006.2|11005.4|10999.3|10998.5|1161
1582834500000|2020-02-27 20:15:00|10999.4|10998.7|10998.5|10997.8|11002.5|11001.8|10997.7|10996.7|1117
1582834800000|2020-02-27 20:20:00|10998.6|10997.9|10997.9|10996.9|11000.7|10999.9|10997.6|10996.7|980
1582835100000|2020-02-27 20:25:00|10998|10997|10995.9|10994.9|10998.7|10997.8|10995.6|10994.6|1072
1582835400000|2020-02-27 20:30:00|10996|10995|10994.6|10993.9|10997.3|10996.4|10994.4|10993.7|1167
1582835700000|2020-02-27 20:35:00|10994.8|10993.8|10991.2|10990.2|10996.4|10995.6|10991.1|10990.2|931
1582836000000|2020-02-27 20:40:00|10991|10990.3|10990.2|10989.2|10992.4|10991.6|10989.4|10988.5|873
1582836300000|2020-02-27 20:45:00|10990.3|10989.3|10994.8|10994.1|10994.8|10994.1|10989.5|10988.6|1171
1582836600000|2020-02-27 20:50:00|10995.1|10994.4|10987.1|10986.4|10995.1|10994.4|10986.3|10985.6|1534
1582836900000|2020-02-27 20:55:00|10987|10986.3|10983.2|10982.2|10989.6|10988.7|10982.5|10981.7|1285
1582837200000|2020-02-27 21:00:00|10983.3|10982.5|10980.6|10979.6|10989.3|10988.4|10980.6|10979.6|1214
1582837500000|2020-02-27 21:05:00|10980.7|10979.7|10978.5|10977.5|10984|10983|10977.9|10976.9|767
1582837800000|2020-02-27 21:10:00|10978.4|10977.4|10965.8|10964.8|10978.4|10977.6|10965.3|10964.3|1509
1582838100000|2020-02-27 21:15:00|10965.9|10964.9|10967.5|10966.5|10968|10967|10962|10961|671
1582838400000|2020-02-27 21:20:00|10967.4|10966.4|10967.6|10966.6|10968.5|10967.6|10964.3|10963.4|446
1582838700000|2020-02-27 21:25:00|10967.7|10966.7|10970.4|10969.4|10970.7|10969.9|10967|10966|344
1582839000000|2020-02-27 21:30:00|10970.3|10969.3|10968.5|10967.5|10975.2|10974.2|10967.3|10966.3|964
1582839300000|2020-02-27 21:35:00|10968.4|10967.4|10970|10969|10970.3|10969.5|10967.6|10966.6|599
1582839600000|2020-02-27 21:40:00|10970.1|10969.1|10972.3|10971.3|10972.9|10971.9|10970|10969|436
1582839900000|2020-02-27 21:45:00|10972.4|10971.4|10970.1|10969.1|10974.5|10973.5|10969.5|10968.4|505
1582840200000|2020-02-27 21:50:00|10970.2|10969|10967|10966|10970.4|10969.4|10966.3|10965.2|535
1582840500000|2020-02-27 21:55:00|10966.8|10965.8|10961|10957.2|10967.7|10966.7|10957.8|10955.8|1451
1582840800000|2020-02-27 22:00:00|10961.7|10956.7|10959.2|10956.2|10962.1|10957.6|10957.2|10954.8|110
1582841100000|2020-02-27 22:05:00|10959.1|10956.1|10959.8|10957.1|10960.5|10958|10957.8|10956.1|1205
1582841400000|2020-02-27 22:10:00|10959.9|10957|10956.8|10952.4|10960.4|10957.8|10955.7|10951.9|649
1582841700000|2020-02-27 22:15:00|10956.9|10952.2|10935.6|10933.5|10957.2|10952.6|10934.3|10931.7|2046
1582842000000|2020-02-27 22:20:00|10935.8|10933.3|10957.6|10954.3|10960.9|10957.5|10935.4|10933.1|1484
1582842300000|2020-02-27 22:25:00|10957.7|10954.4|10956.7|10953.3|10959|10956.4|10954.7|10951.8|1803
1582842600000|2020-02-27 22:30:00|10956.6|10953.4|10949.4|10946.8|10958.2|10953.8|10948.9|10944.9|1928
1582842900000|2020-02-27 22:35:00|10949.5|10946.9|10949.2|10947.1|10951.1|10947.9|10947.8|10945.1|823
1582843200000|2020-02-27 22:40:00|10949.3|10947.2|10953.6|10950.3|10956.7|10954.1|10948.8|10947|1701
1582843500000|2020-02-27 22:45:00|10953.4|10950.2|10954.3|10952.4|10954.8|10952.7|10951.7|10949.3|885
1582843800000|2020-02-27 22:50:00|10954.2|10952.5|10954.5|10952.6|10954.9|10953.1|10954|10951.8|464
1582844100000|2020-02-27 22:55:00|10954.6|10952.7|10954.9|10953.6|10955.4|10953.6|10953.9|10952.3|800
1582844400000|2020-02-27 23:00:00|10954.8|10953.5|10955.1|10953.7|10958.1|10956.4|10948.4|10947.3|2582
1582844700000|2020-02-27 23:05:00|10955.2|10953.6|10956|10954.2|10964.8|10963.2|10955.2|10953.6|1870
1582845000000|2020-02-27 23:10:00|10955.5|10954.5|10959.4|10958.4|10960|10959|10951.6|10950.4|1430
1582845300000|2020-02-27 23:15:00|10959.3|10958.3|10963.7|10962.7|10965|10964|10956|10954.7|1228
1582845600000|2020-02-27 23:20:00|10963.8|10962.8|10967.9|10966.9|10968.5|10967.5|10962.9|10961.9|1111
1582845900000|2020-02-27 23:25:00|10968|10967|10964.7|10963.5|10968.3|10967.3|10964|10962.8|945
1582846200000|2020-02-27 23:30:00|10964.8|10963.8|10960.3|10959.3|10965.4|10964.2|10959.6|10958.6|1074
1582846500000|2020-02-27 23:35:00|10960.4|10959.4|10957.2|10956.2|10961.1|10960.1|10953.5|10952.5|1221
1582846800000|2020-02-27 23:40:00|10957.5|10956.5|10962.2|10961.2|10963.2|10962.2|10957.4|10956.4|1034
1582847100000|2020-02-27 23:45:00|10962.1|10961.1|10965.9|10964.9|10966.9|10965.9|10962|10961|1119
1582847400000|2020-02-27 23:50:00|10965.8|10964.8|10967|10966|10967.5|10966.6|10962.7|10961.7|930
1582847700000|2020-02-27 23:55:00|10966.9|10965.9|10962.6|10961.6|10968.7|10967.8|10962.5|10961.5|986
1582848000000|2020-02-28 00:00:00|10962.8|10961.8|10957.4|10956.7|10967.3|10966.4|10957|10956|1526
1582848300000|2020-02-28 00:05:00|10957.3|10956.6|10948.6|10947.6|10958.1|10957.1|10948.1|10947.1|1361
1582848600000|2020-02-28 00:10:00|10948.7|10947.7|10949|10948|10952|10951|10944.1|10943.1|1283
1582848900000|2020-02-28 00:15:00|10948.5|10947.8|10944.3|10943.3|10949.7|10948.7|10944|10943.1|1459
1582849200000|2020-02-28 00:20:00|10944.2|10943.2|10945.1|10944.1|10948.8|10947.9|10941.2|10940.5|1571
1582849500000|2020-02-28 00:25:00|10944.9|10943.9|10945.1|10944.1|10947.6|10946.6|10943.4|10942.5|1533
1582849800000|2020-02-28 00:30:00|10945.2|10944.2|10949.4|10948.7|10949.8|10949.1|10944.4|10943.6|1286
1582850100000|2020-02-28 00:35:00|10949.5|10948.8|10946.7|10946|10951.6|10950.7|10945.9|10945|1075
1582850400000|2020-02-28 00:40:00|10946.8|10946.1|10953.7|10953|10955.4|10954.6|10943.9|10943|1186
1582850700000|2020-02-28 00:45:00|10953.6|10952.9|10948.4|10947.7|10954|10953.2|10948.1|10947.1|912
1582851000000|2020-02-28 00:50:00|10948.6|10947.6|10941.6|10940.6|10951|10950.1|10939.8|10938.8|1083
1582851300000|2020-02-28 00:55:00|10941.5|10940.5|10948.4|10947.4|10948.5|10947.5|10939.9|10939|1129
1582851600000|2020-02-28 01:00:00|10948.5|10947.5|10948|10947|10957.6|10956.6|10947.5|10946.5|1531
1582851900000|2020-02-28 01:05:00|10948.1|10947.1|10941.5|10940.5|10948.7|10947.7|10939.8|10938.8|1272
1582852200000|2020-02-28 01:10:00|10941.4|10940.4|10935.5|10934.5|10943.8|10942.8|10935.2|10934.2|1214
1582852500000|2020-02-28 01:15:00|10935.6|10934.6|10937.9|10937.2|10940.3|10939.3|10934.7|10933.7|1289
1582852800000|2020-02-28 01:20:00|10937.8|10937.1|10940.9|10939.9|10941.3|10940.4|10937|10936.2|1208
1582853100000|2020-02-28 01:25:00|10940.8|10939.8|10936.8|10936.1|10941.5|10940.7|10936.1|10935.3|1554
1582853400000|2020-02-28 01:30:00|10936.7|10936|10940.5|10939.8|10941.9|10941|10935.2|10934.5|1530
1582853700000|2020-02-28 01:35:00|10940.6|10939.9|10941|10940|10941.5|10940.8|10939.1|10938.3|1149
1582854000000|2020-02-28 01:40:00|10941.1|10940.1|10943.4|10942.7|10944.1|10943.2|10938.7|10938|1210
1582854300000|2020-02-28 01:45:00|10943.5|10942.5|10945.1|10944.4|10946.4|10945.6|10943.1|10942.3|979
1582854600000|2020-02-28 01:50:00|10945.2|10944.2|10940.2|10939.5|10945.7|10944.8|10939.6|10938.8|1070
1582854900000|2020-02-28 01:55:00|10940.1|10939.4|10941.4|10940.7|10942|10941.1|10936.5|10935.6|885
1582855200000|2020-02-28 02:00:00|10941.3|10940.4|10940.5|10939.8|10945.2|10944.4|10940.2|10939.4|926
1582855500000|2020-02-28 02:05:00|10940.8|10939.9|10940.9|10940.2|10941.5|10940.8|10938.9|10938.1|724
1582855800000|2020-02-28 02:10:00|10941.1|10940.1|10939.4|10938.7|10941.1|10940.4|10938.7|10937.9|788
1582856100000|2020-02-28 02:15:00|10939.6|10938.6|10941.8|10940.8|10943.5|10942.6|10939.5|10938.5|885
1582856400000|2020-02-28 02:20:00|10941.7|10940.7|10938.5|10937.8|10942.5|10941.8|10937.3|10936.4|793
1582856700000|2020-02-28 02:25:00|10938.7|10937.7|10933.9|10932.9|10938.7|10937.8|10929.7|10928.7|1037
1582857000000|2020-02-28 02:30:00|10933.8|10932.8|10931.1|10930.1|10935.5|10934.6|10928.1|10927.2|1428
1582857300000|2020-02-28 02:35:00|10931.2|10930.2|10932.9|10932.2|10933.1|10932.3|10929|10928.2|1307
1582857600000|2020-02-28 02:40:00|10933.1|10932.1|10933.7|10933|10934.9|10934.1|10931.9|10931.1|920
1582857900000|2020-02-28 02:45:00|10933.8|10933.1|10929.6|10928.9|10933.8|10933.1|10927|10926.1|1005
1582858200000|2020-02-28 02:50:00|10929.7|10929|10928.7|10928|10930.3|10929.5|10926.4|10925.5|857
1582858500000|2020-02-28 02:55:00|10928.6|10927.9|10930.7|10930|10930.7|10930|10927.2|10926.4|1048
1582858800000|2020-02-28 03:00:00|10930.6|10929.9|10930.3|10929.6|10933.7|10932.9|10930|10929|972
1582859100000|2020-02-28 03:05:00|10930.5|10929.5|10922.6|10921.6|10930.8|10930.1|10919.3|10918.3|1367
1582859400000|2020-02-28 03:10:00|10922.5|10921.5|10916.3|10915.3|10923.2|10922.2|10916|10915.2|1082
1582859700000|2020-02-28 03:15:00|10916.2|10915.2|10915.9|10914.9|10918.8|10917.8|10915.2|10914.5|894
1582860000000|2020-02-28 03:20:00|10916|10915|10909.9|10908.9|10917.8|10916.9|10908.4|10907.4|1113
1582860300000|2020-02-28 03:25:00|10910|10909|10908|10907|10910.9|10909.9|10904|10902.6|1506
1582860600000|2020-02-28 03:30:00|10908.1|10907.1|10902.5|10901.5|10909.5|10908.7|10900.3|10899.3|1625
1582860900000|2020-02-28 03:35:00|10902.7|10901.7|10900.4|10899.4|10906.6|10905.9|10900.2|10899.3|1540
1582861200000|2020-02-28 03:40:00|10900.3|10899.3|10891.9|10891.2|10901.1|10900.1|10891.7|10890.7|1425
1582861500000|2020-02-28 03:45:00|10891.7|10891|10895.6|10894.6|10897.2|10896.2|10891.5|10890.6|1270
1582861800000|2020-02-28 03:50:00|10895.4|10894.7|10905|10904|10911.7|10910.7|10895.2|10894.2|1511
1582862100000|2020-02-28 03:55:00|10904.8|10903.8|10915.1|10914.1|10916.2|10915.2|10902.8|10901.8|1184
1582862400000|2020-02-28 04:00:00|10915|10914|10911|10910|10919.4|10918.4|10910.5|10909.7|1412
1582862700000|2020-02-28 04:05:00|10911.1|10910.1|10906.8|10905.8|10912.8|10911.8|10904.5|10903.5|1414
1582863000000|2020-02-28 04:10:00|10906.9|10905.9|10904.7|10903.7|10911|10910|10904.6|10903.6|1330
1582863300000|2020-02-28 04:15:00|10904.6|10903.6|10906.9|10905.9|10909.4|10908.4|10898.5|10897.5|1352
1582863600000|2020-02-28 04:20:00|10907|10906|10908.3|10907.6|10908.5|10907.6|10902.9|10901.9|1218
1582863900000|2020-02-28 04:25:00|10908.2|10907.5|10908.3|10907.3|10909.3|10908.3|10905.2|10904.2|1146
1582864200000|2020-02-28 04:30:00|10908.2|10907.2|10906.4|10905.4|10909.4|10908.5|10904.1|10903.4|1091
1582864500000|2020-02-28 04:35:00|10906.5|10905.5|10902.9|10901.9|10908.4|10907.5|10902.8|10901.8|871
1582864800000|2020-02-28 04:40:00|10902.7|10901.7|10898|10897|10902.7|10901.7|10895.2|10894.2|1384
1582865100000|2020-02-28 04:45:00|10897.9|10896.9|10895.5|10894.5|10899.1|10898.3|10894.7|10893.8|899
1582865400000|2020-02-28 04:50:00|10895.4|10894.7|10895.5|10894.5|10896.6|10895.6|10892.1|10891.2|977
1582865700000|2020-02-28 04:55:00|10895.6|10894.6|10895.9|10894.9|10896.8|10895.9|10892.3|10891.3|1022
1582866000000|2020-02-28 05:00:00|10895.8|10894.8|10891.8|10890.8|10897|10896|10889.3|10888.6|942
1582866300000|2020-02-28 05:05:00|10891.7|10891|10889.2|10888.5|10894.7|10893.9|10886.2|10885.2|1325
1582866600000|2020-02-28 05:10:00|10889|10888.3|10897.6|10896.6|10897.6|10896.6|10887.9|10886.9|1382
1582866900000|2020-02-28 05:15:00|10897.5|10896.5|10895.3|10894.3|10900.1|10899.1|10894.1|10893.2|1067
1582867200000|2020-02-28 05:20:00|10895.2|10894.2|10889.6|10888.6|10895.3|10894.3|10889.5|10888.5|1260
1582867500000|2020-02-28 05:25:00|10889.5|10888.5|10889.5|10888.8|10890.7|10889.7|10887.6|10886.8|1026
1582867800000|2020-02-28 05:30:00|10889.3|10888.6|10891.6|10890.9|10895.4|10894.4|10889.2|10888.5|1322
1582868100000|2020-02-28 05:35:00|10891.7|10890.7|10889.3|10888.3|10896.1|10895.1|10889|10888|1177
1582868400000|2020-02-28 05:40:00|10889.4|10888.4|10888.7|10887.7|10889.6|10888.6|10885.7|10884.8|992
1582868700000|2020-02-28 05:45:00|10888.9|10887.9|10886.3|10885.3|10890.9|10890.1|10885.7|10884.7|1017
1582869000000|2020-02-28 05:50:00|10886.2|10885.2|10885.9|10885.2|10889.3|10888.6|10885|10884|1100
1582869300000|2020-02-28 05:55:00|10885.8|10885.1|10889.3|10888.3|10889.5|10888.5|10881.5|10880.7|1480
1582869600000|2020-02-28 06:00:00|10889.6|10888.6|10888|10887|10893.1|10892.1|10885.1|10884.2|1756
1582869900000|2020-02-28 06:05:00|10888.1|10887.1|10886.9|10885.9|10889.8|10888.9|10886.4|10885.6|1416
1582870200000|2020-02-28 06:10:00|10887|10886|10880.4|10879.7|10888.2|10887.2|10880.4|10879.6|1184
1582870500000|2020-02-28 06:15:00|10880.5|10879.8|10882.6|10881.6|10888|10886.9|10880.4|10879.7|1477
1582870800000|2020-02-28 06:20:00|10882.7|10881.7|10882.9|10882.2|10885.5|10884.6|10881.1|10880.3|1173
1582871100000|2020-02-28 06:25:00|10883.1|10882.1|10886.4|10885.4|10886.7|10885.9|10879.5|10878.8|1189
1582871400000|2020-02-28 06:30:00|10887.1|10886.4|10888|10887|10889.9|10888.9|10884.5|10883.7|1064
1582871700000|2020-02-28 06:35:00|10887.9|10886.9|10891.9|10891.2|10892|10891.2|10886.2|10885.3|945
1582872000000|2020-02-28 06:40:00|10891.8|10890.9|10890.3|10889.3|10892.3|10891.5|10888.2|10887.4|1025
1582872300000|2020-02-28 06:45:00|10890.4|10889.7|10888.4|10887.7|10891.1|10890.3|10886.6|10885.6|967
1582872600000|2020-02-28 06:50:00|10888.6|10887.6|10890.6|10889.9|10891.2|10890.3|10887.3|10886.4|727
1582872900000|2020-02-28 06:55:00|10890.7|10890|10895.7|10894.7|10895.7|10894.7|10889.4|10888.5|882
1582873200000|2020-02-28 07:00:00|10895.5|10894.5|10894.7|10894|10897.8|10896.9|10892.6|10891.9|1605
1582873500000|2020-02-28 07:05:00|10894.6|10893.9|10894.8|10893.8|10897.2|10896.5|10893.5|10892.7|1245
1582873800000|2020-02-28 07:10:00|10894.7|10894|10888.7|10887.7|10895.2|10894.3|10887.8|10886.8|1288
1582874100000|2020-02-28 07:15:00|10888.9|10887.9|10894.7|10893.7|10898.1|10897.1|10886.7|10885.7|1578
1582874400000|2020-02-28 07:20:00|10894.6|10893.6|10904|10903.3|10904.3|10903.5|10893.1|10892.3|1612
1582874700000|2020-02-28 07:25:00|10904.1|10903.4|10904.7|10903.7|10906.6|10905.6|10901.1|10900.3|1301
1582875000000|2020-02-28 07:30:00|10904.5|10903.8|10898.5|10897.5|10906.9|10906.1|10895.8|10894.8|1602
1582875300000|2020-02-28 07:35:00|10898.6|10897.6|10893.9|10892.9|10899.1|10898.1|10890.4|10889.6|1703
1582875600000|2020-02-28 07:40:00|10893.8|10893.1|10891.3|10890.6|10894.6|10893.7|10889.7|10888.9|1660
1582875900000|2020-02-28 07:45:00|10891.5|10890.5|10890.1|10889.4|10895|10894.1|10890.1|10889.3|1808
1582876200000|2020-02-28 07:50:00|10890.3|10889.3|10882.9|10881.9|10891|10890.2|10881.8|10881|1538
1582876500000|2020-02-28 07:55:00|10883|10882|10886.2|10885.2|10886.7|10886|10882.6|10881.6|1158
1582876800000|2020-02-28 08:00:00|10886|10885|10895.7|10894.7|10897.1|10896.2|10882.8|10881.8|2011
1582877100000|2020-02-28 08:05:00|10895.6|10894.6|10893.5|10892.8|10898.5|10897.6|10887|10886|2275
1582877400000|2020-02-28 08:10:00|10893.4|10892.7|10891.1|10890.4|10897|10896.3|10889.7|10889|1876
1582877700000|2020-02-28 08:15:00|10891|10890.3|10890.7|10890|10892.5|10891.6|10886|10885|1595
1582878000000|2020-02-28 08:20:00|10890.8|10890.1|10894.1|10893.1|10895.4|10894.5|10888.9|10888|1808
1582878300000|2020-02-28 08:25:00|10894|10893|10886.1|10885.1|10894.4|10893.5|10885.4|10884.5|1600
1582878600000|2020-02-28 08:30:00|10886.2|10885.2|10880.7|10879.7|10887.9|10887.1|10879.6|10878.7|1759
1582878900000|2020-02-28 08:35:00|10880.8|10879.8|10872.4|10871.4|10880.8|10880.1|10870.4|10869.6|2127
1582879200000|2020-02-28 08:40:00|10872.3|10871.3|10876.4|10875.4|10878|10877.2|10871|10870.1|2009
1582879500000|2020-02-28 08:45:00|10876.2|10875.2|10872.4|10871.4|10878.1|10877.3|10869.2|10868.5|1921
1582879800000|2020-02-28 08:50:00|10872.1|10871.1|10867.3|10866.3|10873.9|10872.9|10867.1|10866.2|1562
1582880100000|2020-02-28 08:55:00|10867.2|10866.2|10868.3|10867.3|10870|10869|10865.6|10864.9|1603
1582880400000|2020-02-28 09:00:00|10868.4|10867.4|10866.7|10866|10871.5|10870.5|10865.6|10864.9|1537
1582880700000|2020-02-28 09:05:00|10866.6|10865.9|10862.5|10861.8|10869|10868.3|10861.8|10861|1473
1582881000000|2020-02-28 09:10:00|10862.4|10861.7|10864.4|10863.7|10865.6|10864.7|10862.3|10861.6|1506
1582881300000|2020-02-28 09:15:00|10864.2|10863.5|10870.7|10870|10871.1|10870.2|10864|10863.3|1392
1582881600000|2020-02-28 09:20:00|10870.8|10870.1|10859.6|10858.9|10870.9|10870.1|10859.6|10858.9|1672
1582881900000|2020-02-28 09:25:00|10859.7|10859|10853.4|10852.4|10859.9|10859|10853.1|10852.2|1361
1582882200000|2020-02-28 09:30:00|10853.1|10852.3|10856|10855|10859.5|10858.5|10851.4|10850.7|1669
1582882500000|2020-02-28 09:35:00|10855.9|10855.2|10856|10855|10856.1|10855.3|10852.6|10851.7|1386
1582882800000|2020-02-28 09:40:00|10855.9|10855.3|10858.9|10857.9|10860.2|10859.4|10854.5|10853.7|1500
1582883100000|2020-02-28 09:45:00|10858.8|10857.8|10869.7|10868.7|10871.1|10870.3|10857.3|10856.5|1907
1582883400000|2020-02-28 09:50:00|10869.6|10868.6|10864.3|10863.3|10869.6|10868.7|10863.2|10862.4|1683
1582883700000|2020-02-28 09:55:00|10864.2|10863.2|10868.5|10867.8|10870.2|10869.4|10863.9|10862.9|1666
1582884000000|2020-02-28 10:00:00|10868.6|10867.9|10871.3|10870.6|10874.2|10873.4|10868.5|10867.7|1667
1582884300000|2020-02-28 10:05:00|10871|10870.3|10869|10868.3|10873.5|10872.7|10868.5|10867.7|1412
1582884600000|2020-02-28 10:10:00|10868.8|10868.1|10869.6|10868.9|10871.4|10870.6|10867.8|10867.1|1421
1582884900000|2020-02-28 10:15:00|10869.4|10868.7|10871.1|10870.1|10871.9|10871|10865.7|10864.8|1369
1582885200000|2020-02-28 10:20:00|10870.8|10869.8|10877.2|10876.5|10877.7|10876.8|10869.9|10869.1|1362
1582885500000|2020-02-28 10:25:00|10877.1|10876.4|10880.6|10879.9|10881.8|10880.9|10877|10876.1|1728
1582885800000|2020-02-28 10:30:00|10880.7|10880|10873|10872.3|10880.9|10880.1|10873|10872.2|1287
1582886100000|2020-02-28 10:35:00|10872.9|10872.2|10876|10875|10876.5|10875.7|10872.6|10871.9|1054
1582886400000|2020-02-28 10:40:00|10875.9|10874.9|10872.6|10871.9|10876|10875.1|10872.5|10871.5|1149
1582886700000|2020-02-28 10:45:00|10872.5|10871.8|10869.4|10868.7|10874|10873.3|10868.6|10867.6|1059
1582887000000|2020-02-28 10:50:00|10869.2|10868.5|10869.6|10868.9|10871.6|10870.8|10868.3|10867.6|931
1582887300000|2020-02-28 10:55:00|10869.5|10868.8|10864.4|10863.4|10870.5|10869.8|10863.8|10863|1103
1582887600000|2020-02-28 11:00:00|10864.3|10863.3|10858.9|10857.9|10865|10864.3|10858.6|10857.9|1059
1582887900000|2020-02-28 11:05:00|10858.7|10858|10863.2|10862.5|10863.8|10863.1|10856.3|10855.6|1041
1582888200000|2020-02-28 11:10:00|10863|10862.3|10863.8|10863.1|10865.4|10864.7|10861.9|10861.2|940
1582888500000|2020-02-28 11:15:00|10863.9|10863.2|10867.6|10866.9|10869.8|10868.8|10859.8|10859|1077
1582888800000|2020-02-28 11:20:00|10867.7|10866.7|10863|10862.3|10867.9|10867|10862.1|10861.4|899
1582889100000|2020-02-28 11:25:00|10863.1|10862.4|10864.6|10863.6|10866.2|10865.3|10862.5|10861.7|1147
1582889400000|2020-02-28 11:30:00|10864.4|10863.7|10870.8|10870.1|10872.4|10871.6|10864.4|10863.6|1380
1582889700000|2020-02-28 11:35:00|10870.9|10870.2|10869|10868.3|10873.9|10873|10868.2|10867.4|1202
1582890000000|2020-02-28 11:40:00|10869.1|10868.4|10867.2|10866.2|10870.2|10869.3|10865.6|10864.6|1244
1582890300000|2020-02-28 11:45:00|10867|10866.3|10869.4|10868.7|10870.4|10869.7|10867|10866.1|1033
1582890600000|2020-02-28 11:50:00|10869.5|10868.8|10876.1|10875.1|10876.6|10875.7|10866.7|10866|1290
1582890900000|2020-02-28 11:55:00|10876.2|10875.2|10869.8|10868.8|10877|10876.2|10869.5|10868.5|1303
1582891200000|2020-02-28 12:00:00|10869.7|10868.7|10866.6|10865.9|10870.7|10869.9|10865.3|10864.5|1263
1582891500000|2020-02-28 12:05:00|10866.7|10865.7|10865.6|10864.9|10868.1|10867.4|10865.4|10864.6|1150
1582891800000|2020-02-28 12:10:00|10865.7|10865|10873.6|10872.9|10873.8|10873|10864.1|10863.4|1200
1582892100000|2020-02-28 12:15:00|10873.7|10872.7|10878.4|10877.7|10878.4|10877.7|10871.4|10870.5|1274
1582892400000|2020-02-28 12:20:00|10878.3|10877.6|10885.2|10884.5|10887.4|10886.5|10878.3|10877.6|1434
1582892700000|2020-02-28 12:25:00|10885.3|10884.6|10882.8|10881.8|10885.5|10884.8|10878.5|10877.8|1304
1582893000000|2020-02-28 12:30:00|10882.7|10881.7|10876.1|10875.1|10884.3|10883.5|10875.4|10874.7|1502
1582893300000|2020-02-28 12:35:00|10876.2|10875.2|10875.7|10874.7|10877.8|10876.9|10871|10870.1|1248
1582893600000|2020-02-28 12:40:00|10875.5|10874.5|10875|10874|10876.5|10875.7|10873.2|10872.3|1194
1582893900000|2020-02-28 12:45:00|10875.1|10874.1|10873.1|10872.1|10877.5|10876.5|10870.9|10870|1237
1582894200000|2020-02-28 12:50:00|10873.2|10872.2|10865.4|10864.7|10873.2|10872.2|10864.6|10863.6|1113
1582894500000|2020-02-28 12:55:00|10865.5|10864.5|10868.6|10867.6|10868.8|10867.8|10863.7|10863|928
1582894800000|2020-02-28 13:00:00|10868.5|10867.5|10869.4|10868.7|10870.3|10869.3|10865.7|10864.9|1254
1582895100000|2020-02-28 13:05:00|10869.3|10868.6|10870.1|10869.4|10873.6|10872.9|10866.9|10866.1|1254
1582895400000|2020-02-28 13:10:00|10870.3|10869.3|10873.5|10872.8|10874.4|10873.4|10866.2|10865.4|1076
1582895700000|2020-02-28 13:15:00|10873.4|10872.7|10862|10861.3|10873.5|10872.7|10861.5|10860.6|1249
1582896000000|2020-02-28 13:20:00|10861.8|10861.1|10868.1|10867.4|10869.7|10868.7|10860.7|10859.9|1219
1582896300000|2020-02-28 13:25:00|10867.9|10867.2|10872.6|10869.4|10873.3|10869.4|10864.7|10863.8|964
1582896600000|2020-02-28 13:30:00|10873.2|10868.5|10865.6|10864.9|10873.2|10869.9|10862.5|10861.8|1465
1582896900000|2020-02-28 13:35:00|10865.5|10864.8|10863.1|10862.4|10866.4|10865.5|10861.8|10860.9|1193
1582897200000|2020-02-28 13:40:00|10863|10862.3|10861|10860.3|10864.2|10863.3|10860.3|10859.6|1051
1582897500000|2020-02-28 13:45:00|10860.8|10860.1|10855.1|10854.4|10861.7|10861|10854.3|10853.6|1407
1582897800000|2020-02-28 13:50:00|10854.9|10854.2|10851.1|10850.4|10857.1|10856.4|10851|10850.2|1338
1582898100000|2020-02-28 13:55:00|10851|10850.3|10852.8|10851.8|10856.8|10855.8|10846|10845|1570
1582898400000|2020-02-28 14:00:00|10852.7|10851.7|10857.6|10856.9|10860|10859.2|10852.4|10851.4|1431
1582898700000|2020-02-28 14:05:00|10857.4|10856.7|10854.2|10853.2|10868|10867|10852.9|10851.9|1673
1582899000000|2020-02-28 14:10:00|10854.1|10853.1|10855.6|10854.6|10857.9|10857.1|10852.7|10851.7|1292
1582899300000|2020-02-28 14:15:00|10855.4|10854.4|10850.6|10849.6|10859.6|10858.6|10849.1|10848.1|1447
1582899600000|2020-02-28 14:20:00|10850.5|10849.5|10850.3|10849.6|10854.5|10853.7|10847.9|10847.2|1231
1582899900000|2020-02-28 14:25:00|10850.2|10849.5|10852|10851.3|10853.6|10852.9|10847.9|10847.2|1115
1582900200000|2020-02-28 14:30:00|10852.2|10851.5|10860.5|10859.5|10863.5|10862.5|10851.1|10850.4|2463
1582900500000|2020-02-28 14:35:00|10860.6|10859.6|10863.6|10862.9|10869.7|10868.7|10860.5|10859.5|2027
1582900800000|2020-02-28 14:40:00|10863.5|10862.8|10854.5|10853.5|10864.9|10863.9|10854.1|10853.1|1733
1582901100000|2020-02-28 14:45:00|10854.7|10853.7|10853.8|10853.1|10858.5|10857.5|10851.5|10850.7|2291
1582901400000|2020-02-28 14:50:00|10854|10853|10852|10851|10857.4|10856.4|10851.7|10851|1985
1582901700000|2020-02-28 14:55:00|10851.9|10850.9|10842.5|10841.5|10851.9|10850.9|10838.8|10837.8|1692
1582902000000|2020-02-28 15:00:00|10842.4|10841.4|10824.7|10823.7|10846.5|10845.5|10822.3|10821.3|1934
1582902300000|2020-02-28 15:05:00|10824.8|10823.8|10831.7|10830.7|10836.5|10835.5|10824.7|10823.7|2131
1582902600000|2020-02-28 15:10:00|10831.6|10830.6|10823.1|10822.4|10832.6|10831.8|10820.2|10819.2|1771
1582902900000|2020-02-28 15:15:00|10823.2|10822.2|10829.6|10828.6|10830.9|10830.2|10820.3|10819.6|1841
1582903200000|2020-02-28 15:20:00|10829.3|10828.3|10815.1|10814.1|10829.4|10828.5|10814.3|10813.3|1836
1582903500000|2020-02-28 15:25:00|10814.9|10813.9|10813.8|10812.8|10820.9|10820|10812.8|10812|1731
1582903800000|2020-02-28 15:30:00|10813.7|10813.1|10815.6|10814.9|10817.7|10816.8|10811.8|10811|1923
1582904100000|2020-02-28 15:35:00|10815.5|10814.8|10812.8|10812.1|10818|10817.1|10809.6|10808.9|1894
1582904400000|2020-02-28 15:40:00|10812.9|10812.2|10807.6|10806.6|10813.5|10812.6|10801.2|10800.5|1906
1582904700000|2020-02-28 15:45:00|10807.5|10806.5|10801.6|10800.6|10808.6|10807.8|10801.1|10800.3|1924
1582905000000|2020-02-28 15:50:00|10801.5|10800.5|10805.2|10804.5|10806.1|10805.1|10800.8|10799.8|1753
1582905300000|2020-02-28 15:55:00|10805.3|10804.6|10793.6|10792.6|10805.6|10804.8|10775.9|10774.9|2406
1582905600000|2020-02-28 16:00:00|10793.7|10792.7|10787.2|10786.2|10799.6|10798.4|10780.7|10779.7|2515
1582905900000|2020-02-28 16:05:00|10787.1|10786.1|10792.6|10791.6|10792.7|10791.8|10782.6|10781.6|1755
1582906200000|2020-02-28 16:10:00|10792.5|10791.5|10814.4|10813.4|10818.2|10817.2|10790.8|10789.9|2208
1582906500000|2020-02-28 16:15:00|10814.3|10813.3|10817.1|10816.4|10817.8|10816.8|10812.5|10811.5|1533
1582906800000|2020-02-28 16:20:00|10817|10816.3|10832.4|10831.4|10833.3|10832.3|10816|10815.2|1862
1582907100000|2020-02-28 16:25:00|10832.3|10831.3|10835.2|10834.2|10835.3|10834.3|10827.3|10826.3|1507
1582907400000|2020-02-28 16:30:00|10835.3|10834.3|10826.5|10825.5|10835.4|10834.5|10825|10824|1818
1582907700000|2020-02-28 16:35:00|10826.7|10825.7|10825.4|10824.4|10829.1|10828.1|10823|10822.2|1647
1582908000000|2020-02-28 16:40:00|10825.5|10824.8|10847|10846|10850.6|10849.6|10824.5|10823.5|2040
1582908300000|2020-02-28 16:45:00|10846.9|10845.9|10833|10832|10847.1|10846.1|10832.5|10831.5|1857
1582908600000|2020-02-28 16:50:00|10833.1|10832.1|10809.7|10808.7|10835.5|10834.5|10808.2|10807.2|1889
1582908900000|2020-02-28 16:55:00|10809.6|10808.6|10814.3|10813.3|10815.6|10814.6|10802.7|10801.7|1900
1582909200000|2020-02-28 17:00:00|10814.4|10813.4|10813.4|10812.4|10814.9|10813.9|10807.5|10806.7|2107
1582909500000|2020-02-28 17:05:00|10813.2|10812.2|10814.9|10813.9|10821.3|10820.3|10813|10812|2128
1582909800000|2020-02-28 17:10:00|10814.8|10813.8|10818.4|10817.4|10819.8|10818.9|10814.1|10813.1|1588
1582910100000|2020-02-28 17:15:00|10818.2|10817.5|10811.5|10810.5|10818.7|10817.7|10810.1|10809.3|1679
1582910400000|2020-02-28 17:20:00|10811.6|10810.8|10808.2|10807.2|10815.5|10814.5|10808.2|10807.2|1502
1582910700000|2020-02-28 17:25:00|10808.1|10807.1|10816.2|10815.2|10816.5|10815.5|10805.4|10804.7|1455
1582911000000|2020-02-28 17:30:00|10816.4|10815.4|10815.7|10814.7|10821.1|10820.1|10813|10812|1785
1582911300000|2020-02-28 17:35:00|10815.8|10814.8|10819|10818|10821.5|10820.5|10813.7|10812.7|1954
1582911600000|2020-02-28 17:40:00|10819.1|10818.1|10818.7|10817.7|10822.5|10821.5|10817.5|10816.5|1689
1582911900000|2020-02-28 17:45:00|10818.8|10817.8|10819.8|10819.1|10820.7|10819.9|10816.2|10815.2|1651
1582912200000|2020-02-28 17:50:00|10819.9|10819.2|10823.3|10822.3|10824|10823|10818.7|10817.9|1470
1582912500000|2020-02-28 17:55:00|10823.4|10822.4|10816.4|10815.4|10823.7|10822.8|10815.7|10814.9|1415
1582912800000|2020-02-28 18:00:00|10816.3|10815.6|10820.6|10819.9|10822|10821|10816|10815.2|1449
1582913100000|2020-02-28 18:05:00|10820.7|10820|10832.1|10831.4|10834.9|10834|10820.7|10820|1629
1582913400000|2020-02-28 18:10:00|10832.4|10831.3|10824.5|10823.8|10832.4|10831.5|10824.3|10823.5|1469
1582913700000|2020-02-28 18:15:00|10824.4|10823.7|10827|10826|10831.6|10830.6|10823.3|10822.3|1304
1582914000000|2020-02-28 18:20:00|10827.1|10826.1|10826.3|10825.3|10830.9|10829.9|10825.9|10824.9|1425
1582914300000|2020-02-28 18:25:00|10826.4|10825.4|10827.7|10827|10831.3|10830.4|10824.9|10824|1291
1582914600000|2020-02-28 18:30:00|10827.6|10826.9|10817.9|10816.9|10828.3|10827.5|10816.8|10816|1576
1582914900000|2020-02-28 18:35:00|10817.8|10817.2|10815.4|10814.4|10819.2|10818.4|10815.2|10814.4|1876
1582915200000|2020-02-28 18:40:00|10815.1|10814.2|10805.1|10804.4|10815.5|10814.7|10804.8|10803.8|1660
1582915500000|2020-02-28 18:45:00|10805|10804.3|10807.5|10806.8|10809.3|10808.5|10802.2|10801.4|1802
1582915800000|2020-02-28 18:50:00|10807.4|10806.7|10805.8|10804.8|10808.2|10807.2|10803|10802.1|1509
1582916100000|2020-02-28 18:55:00|10806.1|10805.1|10806.7|10806|10809.3|10808.6|10804.6|10803.8|1334
1582916400000|2020-02-28 19:00:00|10806.5|10805.8|10805.1|10804.4|10807.3|10806.5|10803.6|10802.8|1478
1582916700000|2020-02-28 19:05:00|10805.2|10804.5|10793.5|10792.5|10806.6|10805.6|10792.3|10791.3|1487
1582917000000|2020-02-28 19:10:00|10793.6|10792.6|10797.9|10796.9|10802.7|10801.7|10793.2|10792.2|1350
1582917300000|2020-02-28 19:15:00|10797.8|10796.8|10800.4|10799.7|10801.3|10800.4|10796.9|10796|1322
1582917600000|2020-02-28 19:20:00|10800.3|10799.6|10800.8|10799.8|10803.7|10803|10796.2|10795.4|1664
1582917900000|2020-02-28 19:25:00|10800.6|10799.9|10797.7|10796.7|10801.4|10800.4|10794.1|10793.4|1581
1582918200000|2020-02-28 19:30:00|10797.9|10796.9|10784.8|10783.8|10828.4|10827.2|10782.9|10781.9|2951
1582918500000|2020-02-28 19:35:00|10785|10784|10788.6|10787.6|10794|10793|10779.5|10778.5|2131
1582918800000|2020-02-28 19:40:00|10788.9|10787.9|10798.4|10797.4|10799.3|10798.3|10787|10786|2136
1582919100000|2020-02-28 19:45:00|10798.3|10797.3|10794.4|10793.4|10803.6|10802.5|10793|10792|2087
1582919400000|2020-02-28 19:50:00|10794.6|10793.6|10791|10790|10798.6|10797.6|10790.1|10789.1|1893
1582919700000|2020-02-28 19:55:00|10791.1|10790.1|10786.4|10785.4|10791.3|10790.3|10776.6|10775.6|2070
1582920000000|2020-02-28 20:00:00|10786.5|10785.5|10773.4|10772.7|10787.5|10786.5|10773.2|10772.4|1705
1582920300000|2020-02-28 20:05:00|10773.5|10772.8|10768.3|10767.3|10774.2|10773.2|10767.4|10766.4|1626
1582920600000|2020-02-28 20:10:00|10768.4|10767.4|10778.9|10777.9|10779.2|10778.2|10764.3|10763.3|1300
1582920900000|2020-02-28 20:15:00|10778.8|10777.8|10774.4|10773.4|10786.4|10785.3|10773.3|10772.3|1539
1582921200000|2020-02-28 20:20:00|10774.5|10773.5|10768.8|10767.8|10775.8|10774.8|10766.2|10765.2|1443
1582921500000|2020-02-28 20:25:00|10768.9|10767.9|10757|10756|10771|10770|10757|10756|1322
1582921800000|2020-02-28 20:30:00|10756.9|10755.9|10760.6|10759.6|10767.4|10766.4|10756.5|10755.5|1578
1582922100000|2020-02-28 20:35:00|10760.4|10759.4|10760.9|10759.9|10764.6|10763.6|10758.6|10757.6|1189
1582922400000|2020-02-28 20:40:00|10760.7|10759.7|10751.9|10750.9|10761.3|10760.3|10751.5|10750.5|1054
1582922700000|2020-02-28 20:45:00|10752|10751|10760.3|10759.3|10760.6|10759.8|10751.8|10750.8|1442
1582923000000|2020-02-28 20:50:00|10760|10759|10767.5|10766.5|10768.9|10767.9|10755.3|10754.3|1569
1582923300000|2020-02-28 20:55:00|10767.6|10766.6|10789.2|10788.2|10789.2|10788.2|10765.6|10764.6|1769
1582923600000|2020-02-28 21:00:00|10789.1|10788.1|10797.3|10796.2|10804.5|10803.3|10785.7|10784.6|2443
1582923900000|2020-02-28 21:05:00|10797.2|10796.5|10797|10796|10802.2|10801.2|10794.7|10793.7|1309
1582924200000|2020-02-28 21:10:00|10797.1|10796.1|10789.2|10788.1|10797.3|10796.2|10785.3|10784.3|1292
1582924500000|2020-02-28 21:15:00|10789|10788|10792.8|10791.7|10795|10794|10786.4|10785.4|684
1582924800000|2020-02-28 21:20:00|10792.7|10791.8|10797.3|10796.3|10798.1|10797.1|10792.1|10791|800
1582925100000|2020-02-28 21:25:00|10797.4|10796.4|10795.1|10794|10800.6|10799.6|10792.3|10791.1|833
1582925400000|2020-02-28 21:30:00|10795|10793.7|10798.2|10796.8|10800.7|10799.5|10792.9|10791.3|1683
1582925700000|2020-02-28 21:35:00|10798.3|10796.9|10803.2|10802.1|10803.8|10802.4|10798|10796.7|1325
1582926000000|2020-02-28 21:40:00|10803.1|10802|10801.2|10799.8|10803.7|10802.6|10799.5|10798.5|1025
1582926300000|2020-02-28 21:45:00|10801.6|10800|10807.7|10805.8|10808.7|10807.1|10801.1|10799.6|1048
1582926600000|2020-02-28 21:50:00|10807.6|10806.6|10808.5|10805.3|10814.5|10812.9|10806.4|10804.1|1264
1582926900000|2020-02-28 21:55:00|10808.4|10805.2|10811.1|10806.1|10817.6|10812.6|10802.3|10797.3|902
1583096400000|2020-03-01 21:00:00|10731.6|10727.9|10736|10731.5|10738.1|10732.9|10730.7|10727.3|147
1583096700000|2020-03-01 21:05:00|10735.7|10731.9|10738.7|10733.4|10740.2|10735.3|10734.8|10729.3|163
1583097000000|2020-03-01 21:10:00|10738.8|10732.1|10742.9|10735.1|10746.2|10738.1|10736.2|10730.7|62
1583097300000|2020-03-01 21:15:00|10744.2|10734.1|10743.2|10735.5|10748.1|10741.3|10739.3|10731.1|174
1583097600000|2020-03-01 21:20:00|10742.3|10731.3|10742.2|10736.3|10745|10737.4|10737.4|10730.5|101
1583097900000|2020-03-01 21:25:00|10739.8|10734.8|10746.2|10735.2|10749.5|10740.9|10737.5|10729.5|117
1583098200000|2020-03-01 21:30:00|10742.9|10734.6|10746.4|10739.1|10747.1|10740.9|10742.2|10733.6|76
1583098500000|2020-03-01 21:35:00|10745.7|10734.7|10740.5|10736.5|10748.6|10741.1|10740|10734.7|113
1583098800000|2020-03-01 21:40:00|10741.2|10736.7|10740.6|10736.1|10747.3|10738.8|10738.4|10733.2|170
1583099100000|2020-03-01 21:45:00|10740.1|10735.4|10744.5|10740.3|10748.6|10742.9|10739.1|10734.1|164
1583099400000|2020-03-01 21:50:00|10744.2|10739.6|10744.5|10739.6|10746.9|10741.2|10742.8|10735.7|129
1583099700000|2020-03-01 21:55:00|10744.6|10739.2|10749.3|10740.5|10749.8|10742.1|10741|10733.9|209
1583100000000|2020-03-01 22:00:00|10747.9|10741.1|10767.1|10762.1|10767.6|10763.7|10743.6|10737|990
1583100300000|2020-03-01 22:05:00|10767|10762.3|10769.8|10764.8|10780.2|10775.2|10765.3|10760.3|1049
1583100600000|2020-03-01 22:10:00|10769.3|10764.3|10768.2|10763.2|10769.8|10764.9|10764.7|10760.6|802
1583100900000|2020-03-01 22:15:00|10768.3|10763.3|10776|10771|10780.1|10775.1|10767.4|10762.7|1189
1583101200000|2020-03-01 22:20:00|10776.1|10771.1|10776|10771|10777|10772.5|10773.8|10768.8|344
1583101500000|2020-03-01 22:25:00|10775.9|10770.9|10775.2|10771|10776.7|10771.9|10772.5|10768.4|447
1583101800000|2020-03-01 22:30:00|10775.4|10771.1|10775.4|10771.8|10776.2|10773|10773.2|10770.1|431
1583102100000|2020-03-01 22:35:00|10775.3|10771.7|10772.6|10770.5|10775.3|10772.4|10772.5|10770.1|321
1583102400000|2020-03-01 22:40:00|10772.8|10770.4|10767.5|10763.3|10772.8|10770.4|10767.2|10763.2|551
1583102700000|2020-03-01 22:45:00|10767.3|10763.7|10760.4|10757.4|10767.5|10764.2|10760|10757|785
1583103000000|2020-03-01 22:50:00|10760.3|10757.5|10752.7|10749.6|10760.9|10757.9|10750.7|10747|895
1583103300000|2020-03-01 22:55:00|10752.8|10749.3|10740.7|10736.1|10754.2|10751.2|10739.5|10735.3|1756
1583103600000|2020-03-01 23:00:00|10740.6|10735.9|10758.7|10757.4|10758.9|10757.9|10740.2|10735.4|2453
1583103900000|2020-03-01 23:05:00|10758.6|10757.1|10752.1|10750.9|10760|10758.9|10747.3|10746|1891
1583104200000|2020-03-01 23:10:00|10752.2|10751.2|10750.9|10749.7|10755.2|10753.6|10746.2|10745.1|1674
1583104500000|2020-03-01 23:15:00|10751|10749.6|10757.9|10756.9|10764.8|10763.7|10750.5|10749.3|1662
1583104800000|2020-03-01 23:20:00|10757.8|10756.8|10758.4|10757.4|10761.3|10760.3|10756.6|10755.6|1058
1583105100000|2020-03-01 23:25:00|10758.5|10757.5|10767.4|10766.4|10770.8|10769.8|10757.6|10756.6|1301
1583105400000|2020-03-01 23:30:00|10767.3|10766.3|10764.2|10763.2|10776.1|10775|10761.4|10760.4|1174
1583105700000|2020-03-01 23:35:00|10764.1|10763.1|10765.5|10764.5|10768.4|10767.4|10758.4|10757.4|1284
1583106000000|2020-03-01 23:40:00|10765.4|10764.4|10771.1|10770.1|10777.7|10776.6|10764.8|10763.8|1151
1583106300000|2020-03-01 23:45:00|10771|10770|10768|10767|10774.2|10773.2|10766.4|10765.4|1367
1583106600000|2020-03-01 23:50:00|10767.9|10767.2|10771.9|10770.9|10773|10772|10766|10765|922
1583106900000|2020-03-01 23:55:00|10772|10771|10767.8|10766.8|10774.1|10773.1|10767.6|10766.6|1004
1583107200000|2020-03-02 00:00:00|10768|10767|10780|10779|10785.5|10784.3|10768|10767|1782
1583107500000|2020-03-02 00:05:00|10780.1|10779.1|10788.8|10787.8|10790|10789|10780.1|10779.1|1374
1583107800000|2020-03-02 00:10:00|10788.7|10787.7|10780.2|10779.2|10789.1|10788.1|10776.8|10775.8|993
1583108100000|2020-03-02 00:15:00|10780.1|10779.1|10778.2|10777.2|10782.2|10781.2|10775.8|10774.8|839
1583108400000|2020-03-02 00:20:00|10778|10777|10772.7|10772|10778|10777|10769.1|10768.1|897
1583108700000|2020-03-02 00:25:00|10772.9|10771.9|10767.9|10766.9|10773.5|10772.5|10765.4|10764.4|912
1583109000000|2020-03-02 00:30:00|10767.8|10766.8|10774.4|10773.4|10775.7|10774.7|10767.6|10766.6|803
1583109300000|2020-03-02 00:35:00|10774.3|10773.3|10771.3|10770.3|10775.8|10774.8|10770.9|10769.9|845
1583109600000|2020-03-02 00:40:00|10771.4|10770.4|10773|10772|10775.4|10774.4|10770.1|10769.1|905
1583109900000|2020-03-02 00:45:00|10772.9|10771.9|10776.8|10775.8|10780.3|10779.3|10770.1|10769.1|917
1583110200000|2020-03-02 00:50:00|10776.7|10775.7|10765.6|10764.6|10781.7|10780.7|10765.6|10764.6|1296
1583110500000|2020-03-02 00:55:00|10765.9|10764.9|10757.9|10756.9|10768.4|10767.4|10757.8|10756.8|1526
1583110800000|2020-03-02 01:00:00|10758|10757|10767.2|10766.2|10767.4|10766.4|10754.2|10753.2|1669
1583111100000|2020-03-02 01:05:00|10767.1|10766.1|10764.6|10763.6|10767.4|10766.4|10761.6|10760.6|1198
1583111400000|2020-03-02 01:10:00|10764.7|10763.7|10763.5|10762.5|10767|10766|10758.4|10757.4|1181
1583111700000|2020-03-02 01:15:00|10763.4|10762.4|10768.2|10767.2|10768.5|10767.5|10762.6|10761.6|855
1583112000000|2020-03-02 01:20:00|10768|10767|10770.1|10769.1|10774.1|10773.1|10766.6|10765.6|1137
1583112300000|2020-03-02 01:25:00|10769.9|10768.9|10776.8|10775.8|10778.1|10777.1|10769.5|10768.5|1177
1583112600000|2020-03-02 01:30:00|10776.7|10775.7|10791.2|10790.2|10793.2|10792.2|10774.4|10773.4|1877
1583112900000|2020-03-02 01:35:00|10791.1|10790.1|10793.2|10792.2|10794.5|10793.5|10788.9|10787.9|1408
1583113200000|2020-03-02 01:40:00|10793|10792|10795.1|10794.1|10801.8|10800.7|10793|10792|1528
1583113500000|2020-03-02 01:45:00|10795.2|10794|10793.5|10792.5|10798.9|10797.9|10789.4|10788.4|1675
1583113800000|2020-03-02 01:50:00|10793.4|10792.4|10799.7|10798.7|10804.9|10803.9|10791.5|10790.5|1427
1583114100000|2020-03-02 01:55:00|10799.5|10798.5|10791.3|10790.3|10800.2|10799.2|10790.4|10789.4|1417
1583114400000|2020-03-02 02:00:00|10791.4|10790.4|10786.3|10785.3|10791.4|10790.4|10779.5|10778.5|1352
1583114700000|2020-03-02 02:05:00|10786.4|10785.4|10792.9|10791.9|10793.1|10792.1|10786.1|10785.1|1046
1583115000000|2020-03-02 02:10:00|10793|10792|10797.9|10796.9|10799.8|10798.8|10792.3|10791.3|1043
1583115300000|2020-03-02 02:15:00|10797.8|10796.8|10803.7|10802.7|10803.7|10802.8|10796.9|10795.9|907
1583115600000|2020-03-02 02:20:00|10803.6|10802.9|10802.5|10801.5|10803.7|10802.9|10797.6|10796.6|943
1583115900000|2020-03-02 02:25:00|10802.6|10801.6|10801.4|10800.4|10805.1|10804.1|10798.6|10797.7|978
1583116200000|2020-03-02 02:30:00|10801.5|10800.5|10804.7|10803.7|10805|10804.2|10800.8|10799.8|903
1583116500000|2020-03-02 02:35:00|10804.4|10803.4|10818.4|10817.4|10818.9|10817.9|10804.4|10803.4|1134
1583116800000|2020-03-02 02:40:00|10818.3|10817.3|10813.7|10812.7|10818.6|10817.6|10813.4|10812.4|909
1583117100000|2020-03-02 02:45:00|10813.8|10812.8|10826|10825|10827.3|10826.3|10813.8|10812.8|1016
1583117400000|2020-03-02 02:50:00|10825.9|10824.9|10821|10820|10826.8|10825.8|10819.7|10818.7|1103
1583117700000|2020-03-02 02:55:00|10821.1|10820.1|10816.3|10815.3|10825.2|10824.3|10816.1|10815.1|1071
1583118000000|2020-03-02 03:00:00|10816.5|10815.5|10816.8|10815.8|10818.6|10817.6|10815.2|10814.2|822
1583118300000|2020-03-02 03:05:00|10816.9|10815.9|10822|10821|10825.4|10824.4|10816.7|10815.7|795
1583118600000|2020-03-02 03:10:00|10822.2|10821.2|10820.2|10819.2|10827.3|10826.3|10820.2|10819.2|869
1583118900000|2020-03-02 03:15:00|10820.3|10819.3|10820.6|10819.6|10824.8|10823.8|10818.5|10817.5|1028
1583119200000|2020-03-02 03:20:00|10820.5|10819.5|10828|10827|10829.7|10828.7|10819.6|10818.6|953
1583119500000|2020-03-02 03:25:00|10828.4|10827.4|10832.4|10831.4|10837.8|10836.8|10828.4|10827.4|1146
1583119800000|2020-03-02 03:30:00|10832.3|10831.3|10826.3|10825.3|10833.1|10832.2|10824|10823.2|861
1583120100000|2020-03-02 03:35:00|10826.4|10825.4|10833.5|10832.5|10837.4|10836.4|10825.6|10824.6|1075
1583120400000|2020-03-02 03:40:00|10833.4|10832.4|10828.4|10827.4|10835.6|10834.6|10827.8|10826.8|875
1583120700000|2020-03-02 03:45:00|10828.3|10827.3|10825|10824|10829.2|10828.2|10823.9|10822.9|932
1583121000000|2020-03-02 03:50:00|10825.1|10824.1|10819.7|10818.7|10826.2|10825.2|10819.6|10818.6|757
1583121300000|2020-03-02 03:55:00|10819.8|10818.8|10823.4|10822.4|10824.2|10823.2|10819.8|10818.8|805
1583121600000|2020-03-02 04:00:00|10823.3|10822.3|10817.8|10816.8|10823.3|10822.3|10813|10812|1061
1583121900000|2020-03-02 04:05:00|10817.7|10816.7|10820|10819|10821.4|10820.4|10816.9|10815.9|777
1583122200000|2020-03-02 04:10:00|10820.1|10819.1|10821.5|10820.5|10821.9|10820.9|10817.4|10816.5|723
1583122500000|2020-03-02 04:15:00|10821.6|10820.6|10823.8|10822.8|10827|10826|10821.1|10820.1|815
1583122800000|2020-03-02 04:20:00|10823.7|10822.7|10828.4|10827.4|10829.9|10828.9|10823.6|10822.6|685
1583123100000|2020-03-02 04:25:00|10828.2|10827.2|10822.4|10821.4|10829.2|10828.2|10822.2|10821.2|710
1583123400000|2020-03-02 04:30:00|10822.5|10821.5|10817|10816|10823.6|10822.6|10815.4|10814.4|971
1583123700000|2020-03-02 04:35:00|10817.1|10816.1|10807.2|10806.2|10817.2|10816.2|10806.6|10805.6|1069
1583124000000|2020-03-02 04:40:00|10807.3|10806.3|10807.7|10806.7|10811.9|10810.9|10807.3|10806.3|693
1583124300000|2020-03-02 04:45:00|10807.9|10806.9|10812.1|10811.1|10812.2|10811.2|10807.4|10806.4|786
1583124600000|2020-03-02 04:50:00|10812|10811|10817.3|10816.3|10817.9|10816.9|10811.5|10810.5|777
1583124900000|2020-03-02 04:55:00|10817.2|10816.2|10813.2|10812.2|10817.7|10816.7|10811.2|10810.2|749
1583125200000|2020-03-02 05:00:00|10813.3|10812.3|10815.8|10814.8|10818.6|10817.6|10813|10812|730
1583125500000|2020-03-02 05:05:00|10815.9|10814.9|10809.4|10808.4|10817.8|10816.8|10808.8|10807.8|873
1583125800000|2020-03-02 05:10:00|10809.5|10808.5|10809.2|10808.2|10810.9|10809.9|10807.7|10806.7|661
1583126100000|2020-03-02 05:15:00|10809.4|10808.4|10809.6|10808.6|10811|10810|10806.2|10805.2|642
1583126400000|2020-03-02 05:20:00|10809.5|10808.5|10813.3|10812.3|10814.4|10813.4|10808.8|10807.8|571
1583126700000|2020-03-02 05:25:00|10813.4|10812.4|10816.9|10815.9|10818.4|10817.4|10812|10811|628
1583127000000|2020-03-02 05:30:00|10816.8|10815.8|10815.4|10814.4|10818|10817|10813.9|10812.9|681
1583127300000|2020-03-02 05:35:00|10815.3|10814.3|10812.1|10811.1|10816.9|10815.9|10810.6|10809.6|619
1583127600000|2020-03-02 05:40:00|10812|10811|10814.6|10813.6|10815.5|10814.5|10811.9|10810.9|543
1583127900000|2020-03-02 05:45:00|10814.7|10813.7|10816.7|10815.7|10817.5|10816.5|10813.4|10812.5|610
1583128200000|2020-03-02 05:50:00|10816.8|10815.8|10823.1|10822.1|10823.7|10822.7|10815.9|10814.9|763
1583128500000|2020-03-02 05:55:00|10823|10822|10827.2|10826.2|10828|10827|10822.9|10821.9|938
1583128800000|2020-03-02 06:00:00|10827|10826|10826.6|10825.6|10828.1|10827.1|10822|10821|1204
1583129100000|2020-03-02 06:05:00|10826.8|10825.8|10828.6|10827.6|10834.3|10833.3|10824.6|10823.6|1266
1583129400000|2020-03-02 06:10:00|10828.9|10827.9|10827.1|10826.1|10830.8|10829.8|10824.8|10823.8|1172
1583129700000|2020-03-02 06:15:00|10827|10826|10822.6|10821.6|10829|10828|10822.4|10821.4|930
1583130000000|2020-03-02 06:20:00|10822.5|10821.5|10823.7|10822.7|10825.6|10824.6|10822.3|10821.3|660
1583130300000|2020-03-02 06:25:00|10823.8|10822.8|10826.8|10825.8|10827.9|10826.9|10822.5|10821.5|675
1583130600000|2020-03-02 06:30:00|10826.7|10825.7|10825.4|10824.4|10826.9|10825.9|10824.2|10823.3|620
1583130900000|2020-03-02 06:35:00|10825.3|10824.3|10826.2|10825.2|10827.9|10826.9|10822.2|10821.4|676
1583131200000|2020-03-02 06:40:00|10826.1|10825.1|10823.6|10822.6|10827.3|10826.3|10822.7|10821.8|575
1583131500000|2020-03-02 06:45:00|10823.5|10822.5|10825.6|10824.6|10827.2|10826.2|10820.8|10819.8|706
1583131800000|2020-03-02 06:50:00|10825.5|10824.5|10826.1|10825.1|10829.7|10828.7|10825.1|10824.1|650
1583132100000|2020-03-02 06:55:00|10826.3|10825.3|10829.7|10828.7|10830.8|10829.8|10825.2|10824.3|754
1583132400000|2020-03-02 07:00:00|10829.5|10828.5|10835.4|10834.4|10835.8|10834.8|10825.7|10824.8|1506
1583132700000|2020-03-02 07:05:00|10835.5|10834.5|10831.5|10830.8|10835.7|10834.7|10830.7|10829.8|1233
1583133000000|2020-03-02 07:10:00|10831.6|10830.9|10833.2|10832.2|10835.1|10834.1|10828.2|10827.2|1221
1583133300000|2020-03-02 07:15:00|10833.1|10832.1|10831.9|10830.9|10833.6|10832.6|10828.4|10827.4|1047
1583133600000|2020-03-02 07:20:00|10831.8|10830.8|10827.2|10826.2|10831.9|10830.9|10826.6|10825.6|1077
1583133900000|2020-03-02 07:25:00|10827.3|10826.3|10832.5|10831.5|10833.8|10832.8|10824.9|10823.9|1080
1583134200000|2020-03-02 07:30:00|10832.6|10831.6|10833.2|10832.2|10835.6|10834.6|10831.2|10830.2|1266
1583134500000|2020-03-02 07:35:00|10833.1|10832.1|10835.1|10834.1|10836.5|10835.6|10832.3|10831.5|1018
1583134800000|2020-03-02 07:40:00|10835.2|10834.5|10838.9|10837.9|10842.4|10841.4|10833.8|10832.8|1055
1583135100000|2020-03-02 07:45:00|10838.8|10837.8|10852.1|10851.1|10852.5|10851.6|10838|10837.3|1780
1583135400000|2020-03-02 07:50:00|10852.2|10851.2|10855.3|10854.3|10858.4|10857.4|10850.6|10849.6|1533
1583135700000|2020-03-02 07:55:00|10855.2|10854.2|10846.4|10845.7|10855.4|10854.4|10845.2|10844.2|1265
1583136000000|2020-03-02 08:00:00|10846.5|10845.5|10839.3|10838.3|10846.5|10845.5|10836.1|10835.1|1878
1583136300000|2020-03-02 08:05:00|10839.2|10838.2|10840.5|10839.5|10844.2|10843.3|10837.6|10836.6|1923
1583136600000|2020-03-02 08:10:00|10840.3|10839.3|10839.6|10838.6|10847.6|10846.6|10838.2|10837.2|1736
1583136900000|2020-03-02 08:15:00|10839.9|10839.2|10833.8|10832.8|10841.5|10840.5|10832.4|10831.4|1386
1583137200000|2020-03-02 08:20:00|10833.9|10832.9|10830.2|10829.5|10838.1|10837.1|10829.9|10828.9|1320
1583137500000|2020-03-02 08:25:00|10830.1|10829.4|10821.2|10820.2|10831.5|10830.6|10820|10819.1|1448
1583137800000|2020-03-02 08:30:00|10821.4|10820.5|10827.1|10826.1|10827.4|10826.5|10820.1|10819.3|1339
1583138100000|2020-03-02 08:35:00|10827.2|10826.2|10826.7|10825.7|10831.2|10830.5|10822.8|10821.9|1568
1583138400000|2020-03-02 08:40:00|10826.8|10825.8|10820.9|10819.9|10828|10827|10819.2|10818.2|1058
1583138700000|2020-03-02 08:45:00|10820.8|10819.8|10812.7|10811.7|10822.5|10821.5|10811.9|10811|1219
1583139000000|2020-03-02 08:50:00|10812.6|10811.6|10808.8|10807.8|10815.8|10814.8|10808.5|10807.6|1346
1583139300000|2020-03-02 08:55:00|10808.7|10807.7|10801.9|10800.9|10810.8|10809.8|10801.2|10800.2|1451
1583139600000|2020-03-02 09:00:00|10802.4|10801.2|10807.5|10806.5|10807.6|10806.7|10801|10800|1379
1583139900000|2020-03-02 09:05:00|10807.4|10806.4|10806.3|10805.6|10811.8|10810.8|10805.7|10804.7|1193
1583140200000|2020-03-02 09:10:00|10806.4|10805.4|10800.6|10799.6|10810.6|10809.8|10793.4|10792.4|1281
1583140500000|2020-03-02 09:15:00|10800.7|10799.7|10792.3|10791.6|10800.7|10799.7|10789.5|10788.6|1370
1583140800000|2020-03-02 09:20:00|10792.2|10791.5|10802|10801|10803.4|10802.4|10792.2|10791.5|1308
1583141100000|2020-03-02 09:25:00|10801.9|10800.9|10795.4|10794.4|10802|10801.1|10792.4|10791.5|1020
1583141400000|2020-03-02 09:30:00|10795.3|10794.3|10776.9|10775.9|10797.9|10796.9|10776|10775|1709
1583141700000|2020-03-02 09:35:00|10777|10776|10778.7|10777.7|10784.7|10783.7|10777|10776|1333
1583142000000|2020-03-02 09:40:00|10778.8|10777.8|10778.3|10777.3|10782|10781|10775.2|10774.2|1492
1583142300000|2020-03-02 09:45:00|10778.1|10777.1|10786.5|10785.5|10788.4|10787.4|10776.6|10775.6|1392
1583142600000|2020-03-02 09:50:00|10786.4|10785.4|10779.8|10778.8|10786.4|10785.4|10779.5|10778.5|1291
1583142900000|2020-03-02 09:55:00|10779.7|10778.7|10784.2|10783.2|10784.6|10783.6|10774.8|10774.1|1312
1583143200000|2020-03-02 10:00:00|10784.3|10783.3|10779|10778|10784.9|10784.1|10776.9|10775.9|1498
1583143500000|2020-03-02 10:05:00|10778.9|10777.9|10779|10778|10780.8|10780.1|10777.8|10776.8|1264
1583143800000|2020-03-02 10:10:00|10779.1|10778.1|10771.4|10770.4|10779.3|10778.3|10770.7|10769.9|1290
1583144100000|2020-03-02 10:15:00|10771.3|10770.3|10775.5|10774.5|10777.1|10776.3|10770.7|10769.9|1171
1583144400000|2020-03-02 10:20:00|10775.4|10774.4|10770.7|10769.7|10775.6|10774.6|10770.4|10769.7|949
1583144700000|2020-03-02 10:25:00|10770.9|10770|10775|10774|10776|10775|10770.4|10769.7|887
1583145000000|2020-03-02 10:30:00|10775.1|10774.1|10784.2|10783.2|10787.5|10786.5|10771.9|10771|1346
1583145300000|2020-03-02 10:35:00|10784.3|10783.3|10784.3|10783.3|10784.3|10783.3|10780.7|10779.8|953
1583145600000|2020-03-02 10:40:00|10784.2|10783.2|10780.3|10779.3|10785.1|10784.1|10777.8|10777.1|1046
1583145900000|2020-03-02 10:45:00|10780.4|10779.6|10778|10777.3|10783.5|10782.6|10776.9|10776|966
1583146200000|2020-03-02 10:50:00|10778.2|10777.2|10779.9|10778.9|10780.7|10779.9|10775.4|10774.7|1071
1583146500000|2020-03-02 10:55:00|10779.8|10778.8|10773|10772|10779.9|10778.9|10772.8|10771.8|942
1583146800000|2020-03-02 11:00:00|10772.9|10771.9|10767.1|10766.1|10774.1|10773.1|10766.8|10765.9|1121
1583147100000|2020-03-02 11:05:00|10767|10766|10767.7|10766.7|10771|10770|10765.4|10764.7|1064
1583147400000|2020-03-02 11:10:00|10767.5|10766.5|10763.1|10762.1|10768.4|10767.6|10763.1|10762.1|907
1583147700000|2020-03-02 11:15:00|10762.9|10761.9|10767|10766.3|10767.1|10766.4|10762.4|10761.6|1091
1583148000000|2020-03-02 11:20:00|10767.1|10766.1|10764.5|10763.5|10767.9|10766.9|10762.3|10761.3|1141
1583148300000|2020-03-02 11:25:00|10764.6|10763.6|10755.8|10754.8|10765.2|10764.3|10755.4|10754.6|1066
1583148600000|2020-03-02 11:30:00|10755.7|10754.7|10753.5|10752.5|10758.4|10757.4|10752.5|10751.6|1092
1583148900000|2020-03-02 11:35:00|10753.4|10752.4|10760.2|10759.2|10761.5|10760.5|10752.6|10751.8|1140
1583149200000|2020-03-02 11:40:00|10760.1|10759.1|10762.2|10761.2|10762.6|10761.7|10757.8|10756.8|1376
1583149500000|2020-03-02 11:45:00|10762.3|10761.3|10767.5|10766.5|10768.1|10767.1|10761.4|10760.5|1155
1583149800000|2020-03-02 11:50:00|10767.4|10766.4|10758.6|10757.6|10767.6|10766.6|10758.2|10757.5|1084
1583150100000|2020-03-02 11:55:00|10758.5|10757.5|10756.8|10755.8|10760.3|10759.3|10753.2|10752.2|1361
1583150400000|2020-03-02 12:00:00|10756.6|10755.6|10759.7|10758.7|10764.9|10763.9|10755.9|10754.9|1427
1583150700000|2020-03-02 12:05:00|10759.8|10758.8|10772.7|10771.7|10774.3|10773.3|10758.6|10757.6|1324
1583151000000|2020-03-02 12:10:00|10772.6|10771.6|10767|10766|10773.4|10772.4|10765.4|10764.4|1279
1583151300000|2020-03-02 12:15:00|10767.1|10766.1|10765.7|10764.7|10773.6|10772.7|10765.5|10764.7|1161
1583151600000|2020-03-02 12:20:00|10765.8|10764.8|10768.7|10767.7|10771.5|10770.5|10764.3|10763.3|1237
1583151900000|2020-03-02 12:25:00|10768.8|10767.8|10774.8|10773.8|10775.1|10774.1|10766|10765|1341
1583152200000|2020-03-02 12:30:00|10774.9|10773.9|10774.3|10773.3|10778.2|10777.2|10772.8|10771.8|1428
1583152500000|2020-03-02 12:35:00|10774.4|10773.4|10772.9|10771.9|10779.5|10778.5|10772.5|10771.5|1200
1583152800000|2020-03-02 12:40:00|10773|10772|10774.1|10773.1|10779|10778|10773|10772|1266
1583153100000|2020-03-02 12:45:00|10774.2|10773.2|10774.9|10773.9|10782.5|10781.5|10773.5|10772.7|1303
1583153400000|2020-03-02 12:50:00|10774.8|10773.8|10773|10772.3|10776.6|10775.7|10770.5|10769.7|1003
1583153700000|2020-03-02 12:55:00|10773.1|10772.1|10779.7|10779|10782|10781|10773|10772.1|1370
1583154000000|2020-03-02 13:00:00|10779.9|10778.9|10781.8|10781.1|10783.4|10782.4|10775.8|10774.8|1460
1583154300000|2020-03-02 13:05:00|10782|10781|10777.5|10776.8|10783|10782.3|10775.4|10774.5|1196
1583154600000|2020-03-02 13:10:00|10777.2|10776.5|10773.4|10772.7|10777.7|10777|10771.3|10770.3|1232
1583154900000|2020-03-02 13:15:00|10773.3|10772.6|10771|10770|10777.9|10777|10769.7|10768.8|1194
1583155200000|2020-03-02 13:20:00|10771.2|10770.2|10765.6|10764.9|10772.6|10771.8|10765.2|10764.4|1570
1583155500000|2020-03-02 13:25:00|10765.8|10765.1|10768.5|10767.5|10770|10769.3|10761.1|10760.1|1489
1583155800000|2020-03-02 13:30:00|10768.3|10767.6|10766.1|10765.4|10769.5|10768.5|10762.4|10761.7|1433
1583156100000|2020-03-02 13:35:00|10766.2|10765.5|10761.5|10760.5|10769|10768.2|10760.1|10759.4|1550
1583156400000|2020-03-02 13:40:00|10761.6|10760.6|10755.3|10754.6|10761.7|10760.7|10754.8|10753.8|1559
1583156700000|2020-03-02 13:45:00|10755.2|10754.5|10762.6|10761.9|10764.2|10763.3|10754.2|10753.4|1463
1583157000000|2020-03-02 13:50:00|10762.8|10761.8|10762.3|10761.6|10764|10763.1|10760.2|10759.5|1353
1583157300000|2020-03-02 13:55:00|10762.4|10761.3|10768.9|10767.9|10771.7|10770.7|10762.3|10761.3|1941
1583157600000|2020-03-02 14:00:00|10769.1|10768.4|10774.5|10773.8|10775.7|10775|10767.7|10766.9|2007
1583157900000|2020-03-02 14:05:00|10774.6|10773.9|10772.7|10772|10777.8|10777.1|10770.8|10770.1|1357
1583158200000|2020-03-02 14:10:00|10772.8|10772.1|10776.7|10775.7|10780.4|10779.4|10770.5|10769.8|1375
1583158500000|2020-03-02 14:15:00|10776.8|10775.8|10777.8|10777.1|10779.8|10779.1|10774.1|10773.4|1282
1583158800000|2020-03-02 14:20:00|10777.9|10777.2|10777.4|10776.7|10779.9|10779.1|10776|10775.3|1061
1583159100000|2020-03-02 14:25:00|10777.5|10776.8|10779.9|10779.2|10781|10780.3|10777.4|10776.7|1056
1583159400000|2020-03-02 14:30:00|10779.7|10779|10772|10771.3|10785.3|10784.6|10770.6|10769.9|2711
1583159700000|2020-03-02 14:35:00|10771.8|10771.1|10763.9|10763.2|10772.7|10772|10763.3|10762.6|1878
1583160000000|2020-03-02 14:40:00|10763.8|10763.1|10763.1|10762.1|10768.4|10767.5|10763|10762|1594
1583160300000|2020-03-02 14:45:00|10763.2|10762.2|10760.1|10759.4|10767.9|10767|10755.1|10754.1|2002
1583160600000|2020-03-02 14:50:00|10760.2|10759.2|10757.1|10756.4|10762.5|10761.7|10753.5|10752.5|1697
1583160900000|2020-03-02 14:55:00|10757.2|10756.5|10758.1|10754.6|10760.2|10759.4|10752.7|10752|1621
1583161200000|2020-03-02 15:00:00|10757.9|10753.6|10750.4|10749.7|10758.4|10755.5|10747.5|10746.5|2034
1583161500000|2020-03-02 15:05:00|10750.3|10749.6|10742.2|10741.5|10750.3|10749.6|10742|10741.3|1496
1583161800000|2020-03-02 15:10:00|10742.3|10741.6|10753.9|10753.2|10754.2|10753.3|10740.5|10739.8|1738
1583162100000|2020-03-02 15:15:00|10754.1|10753.1|10754.5|10753.5|10755.5|10754.6|10746.4|10745.7|1837
1583162400000|2020-03-02 15:20:00|10754.4|10753.4|10752.6|10751.6|10755.1|10754.2|10744.9|10744.2|1866
1583162700000|2020-03-02 15:25:00|10752.3|10751.7|10755.8|10755.1|10760|10759.3|10750.4|10749.7|1861
1583163000000|2020-03-02 15:30:00|10756|10755.3|10753.4|10752.7|10758.4|10757.7|10750.1|10749.3|1672
1583163300000|2020-03-02 15:35:00|10753.3|10752.6|10753.2|10752.5|10758.4|10757.7|10752.3|10751.5|1529
1583163600000|2020-03-02 15:40:00|10753.1|10752.4|10760.8|10760.1|10762.3|10761.6|10753.1|10752.4|1371
1583163900000|2020-03-02 15:45:00|10760.9|10760.2|10775|10774.3|10777|10776.1|10760.9|10760.2|1831
1583164200000|2020-03-02 15:50:00|10775.1|10774.4|10783|10782|10784.1|10783.3|10770.2|10769.5|1875
1583164500000|2020-03-02 15:55:00|10782.7|10781.9|10791.7|10791|10795.6|10794.7|10781.8|10780.9|2491
1583164800000|2020-03-02 16:00:00|10791.5|10790.8|10790.8|10790.1|10795.2|10794.5|10789.2|10788.4|1987
1583165100000|2020-03-02 16:05:00|10790.6|10789.9|10780.8|10780.1|10790.9|10790.2|10779|10778.3|1594
1583165400000|2020-03-02 16:10:00|10780.9|10780.2|10805.1|10804.1|10814.4|10812.9|10780.9|10780.2|2534
1583165700000|2020-03-02 16:15:00|10805.2|10804.2|10806.9|10806.2|10811.4|10810.4|10798|10796.9|2065
1583166000000|2020-03-02 16:20:00|10807|10806|10804.1|10803.1|10812.6|10811.6|10800.3|10799.4|1695
1583166300000|2020-03-02 16:25:00|10803.8|10802.8|10806.4|10805.4|10809|10808.2|10803|10802|1462
1583166600000|2020-03-02 16:30:00|10806.6|10805.9|10798.7|10797.7|10809.1|10808.4|10797.1|10796.1|2086
1583166900000|2020-03-02 16:35:00|10798.6|10797.9|10806.6|10805.9|10807.7|10806.9|10798|10797.2|1586
1583167200000|2020-03-02 16:40:00|10806.7|10806|10804.6|10803.9|10807.2|10806.5|10800.2|10799.5|1663
1583167500000|2020-03-02 16:45:00|10805|10804.3|10803|10802.3|10805.2|10804.5|10800|10799.2|1333
1583167800000|2020-03-02 16:50:00|10802.9|10802.2|10803.5|10802.8|10807.3|10806.6|10799.6|10798.9|1130
1583168100000|2020-03-02 16:55:00|10803.6|10802.9|10802.7|10802|10807.5|10806.8|10801.2|10800.5|1015
1583168400000|2020-03-02 17:00:00|10802.8|10802.1|10800.6|10799.9|10805.4|10804.7|10800.5|10799.8|785
1583168700000|2020-03-02 17:05:00|10800.7|10800|10801.2|10800.5|10804.7|10804|10799.8|10799.1|1092
1583169000000|2020-03-02 17:10:00|10801.3|10800.6|10787|10786.3|10802.6|10801.9|10786.9|10785.9|1359
1583169300000|2020-03-02 17:15:00|10787.1|10786.4|10791.1|10790.4|10791.4|10790.5|10785.8|10785|1165
1583169600000|2020-03-02 17:20:00|10791.4|10790.7|10794.3|10793.6|10797.4|10796.6|10791|10790.3|1186
1583169900000|2020-03-02 17:25:00|10794|10793.3|10796.9|10796.2|10799.1|10798.4|10792.1|10791.4|1035
1583170200000|2020-03-02 17:30:00|10797|10796.3|10786|10785.3|10797.2|10796.5|10784.8|10784|962
1583170500000|2020-03-02 17:35:00|10786.3|10785.6|10785.5|10784.8|10790|10789.3|10784.1|10783.4|1039
1583170800000|2020-03-02 17:40:00|10785.6|10784.9|10783.3|10782.6|10788.3|10787.6|10781.3|10780.6|1094
1583171100000|2020-03-02 17:45:00|10783.4|10782.7|10780.9|10780.2|10784.9|10784.2|10779.1|10778.4|1070
1583171400000|2020-03-02 17:50:00|10781|10780.3|10779.4|10778.7|10782.8|10782.1|10776.6|10775.6|1304
1583171700000|2020-03-02 17:55:00|10779.5|10778.8|10776|10775.3|10780.7|10780|10774|10773.3|1024
1583172000000|2020-03-02 18:00:00|10775.9|10775.2|10776.1|10775.4|10776.6|10775.9|10771|10770.3|994
1583172300000|2020-03-02 18:05:00|10776|10775.3|10776.2|10775.5|10777|10776.2|10771.8|10771.1|1057
1583172600000|2020-03-02 18:10:00|10776.1|10775.4|10776.4|10775.7|10780.1|10779.4|10776.1|10775.4|983
1583172900000|2020-03-02 18:15:00|10776.5|10775.8|10770.9|10770.2|10777.2|10776.5|10769.7|10768.9|970
1583173200000|2020-03-02 18:20:00|10771.1|10770.4|10772.3|10771.6|10773.7|10773|10770.3|10769.6|792
1583173500000|2020-03-02 18:25:00|10772.2|10771.5|10779.9|10779.2|10781|10780.3|10771.7|10771|1188
1583173800000|2020-03-02 18:30:00|10779.8|10779.1|10777.2|10776.5|10780.9|10780.2|10775.2|10774.5|1021
1583174100000|2020-03-02 18:35:00|10777.1|10776.4|10785.5|10784.8|10785.7|10785|10776|10775.3|873
1583174400000|2020-03-02 18:40:00|10785.4|10784.7|10788|10787.3|10789|10788.2|10782.8|10782.1|1005
1583174700000|2020-03-02 18:45:00|10787.9|10787.2|10792.2|10791.5|10792.7|10792|10787.1|10786.4|948
1583175000000|2020-03-02 18:50:00|10792.1|10791.4|10791.9|10791.2|10795.8|10795.1|10790.3|10789.5|855
1583175300000|2020-03-02 18:55:00|10792|10791.3|10793.8|10793.1|10795.7|10795|10792|10791.2|690
1583175600000|2020-03-02 19:00:00|10793.5|10792.8|10793.2|10792.5|10795.1|10794.4|10791.3|10790.6|873
1583175900000|2020-03-02 19:05:00|10793.3|10792.6|10800.9|10800.2|10801.1|10800.4|10793|10792.3|910
1583176200000|2020-03-02 19:10:00|10801|10800.3|10808.3|10807.6|10808.6|10807.9|10799.9|10799.2|918
1583176500000|2020-03-02 19:15:00|10808.4|10807.7|10797.8|10797.1|10808.6|10807.9|10797.6|10796.9|1155
1583176800000|2020-03-02 19:20:00|10797.9|10797.2|10791.5|10790.8|10798.6|10797.9|10791.5|10790.8|978
1583177100000|2020-03-02 19:25:00|10791.6|10790.9|10789.9|10789.2|10795|10794.3|10789.8|10789.1|1030
1583177400000|2020-03-02 19:30:00|10790|10789.3|10792.4|10791.7|10794|10793.3|10789.2|10788.5|970
1583177700000|2020-03-02 19:35:00|10792.3|10791.6|10785.3|10784.6|10792.8|10792.1|10785.2|10784.5|900
1583178000000|2020-03-02 19:40:00|10785.2|10784.5|10782|10781.3|10785.3|10784.5|10779.1|10778.4|1095
1583178300000|2020-03-02 19:45:00|10781.9|10781.2|10782.3|10781.6|10783.2|10782.5|10780.1|10779.4|979
1583178600000|2020-03-02 19:50:00|10782.2|10781.5|10787.6|10786.9|10788.4|10787.7|10780.4|10779.7|1047
1583178900000|2020-03-02 19:55:00|10787.5|10786.8|10785.9|10785.2|10788.1|10787.4|10783.2|10782.5|936
1583179200000|2020-03-02 20:00:00|10785.8|10785.1|10791.6|10790.9|10793.4|10792.5|10785.8|10785.1|1358
1583179500000|2020-03-02 20:05:00|10791.4|10790.7|10793.3|10792.6|10795|10794.2|10791|10790.3|1088
1583179800000|2020-03-02 20:10:00|10793.4|10792.7|10797.5|10796.5|10797.5|10796.7|10792.3|10791.6|1087
1583180100000|2020-03-02 20:15:00|10797.4|10796.4|10797.7|10796.7|10801.1|10800.2|10796.6|10795.8|999
1583180400000|2020-03-02 20:20:00|10797.9|10797.2|10805.5|10804.5|10805.8|10805|10796.8|10796|968
1583180700000|2020-03-02 20:25:00|10805.4|10804.4|10803|10802|10805.4|10804.4|10800.7|10799.8|968
1583181000000|2020-03-02 20:30:00|10803.1|10802.4|10811.4|10810.7|10812.1|10811.2|10802.2|10801.5|1071
1583181300000|2020-03-02 20:35:00|10811.6|10810.6|10820.8|10819.8|10821|10820.1|10811|10810.2|1181
1583181600000|2020-03-02 20:40:00|10820.9|10819.9|10814.2|10813.5|10820.9|10820|10812.2|10811.3|987
1583181900000|2020-03-02 20:45:00|10814.3|10813.6|10831.1|10830.1|10831.9|10830.8|10814.2|10813.4|1575
1583182200000|2020-03-02 20:50:00|10831.3|10830.3|10847.3|10846.3|10847.9|10846.9|10831.1|10830.3|1901
1583182500000|2020-03-02 20:55:00|10847.2|10846.2|10844.2|10843.2|10847.4|10846.4|10837.2|10836.2|1450
1583182800000|2020-03-02 21:00:00|10844.1|10843.1|10843.2|10842.2|10846.7|10845.9|10840.6|10839.6|1187
1583183100000|2020-03-02 21:05:00|10843.1|10842.1|10837.6|10836.6|10846|10845|10837.1|10836.4|999
1583183400000|2020-03-02 21:10:00|10837.7|10837|10832.7|10831.7|10839.1|10838.4|10832.7|10831.7|710
1583183700000|2020-03-02 21:15:00|10833.1|10832.1|10830.5|10829.5|10835.2|10834.3|10830.1|10829.1|409
1583184000000|2020-03-02 21:20:00|10831|10830|10828.1|10827.1|10832|10831|10827.1|10826.1|515
1583184300000|2020-03-02 21:25:00|10828.2|10827.2|10831.3|10830.3|10831.3|10830.3|10827.3|10826.4|715
1583184600000|2020-03-02 21:30:00|10831.4|10830.4|10834.4|10833.4|10835.2|10834.2|10831.4|10830.4|925
1583184900000|2020-03-02 21:35:00|10834.5|10833.5|10833.1|10832.1|10834.7|10833.7|10832|10831|617
1583185200000|2020-03-02 21:40:00|10833.2|10832.2|10834.1|10833.1|10834.8|10833.7|10832|10831|699
1583185500000|2020-03-02 21:45:00|10834|10833|10834.7|10833.7|10835.5|10834.6|10833.9|10832.9|543
1583185800000|2020-03-02 21:50:00|10834.6|10833.6|10834.9|10833.9|10836.8|10835.7|10833.3|10832.3|871
1583186100000|2020-03-02 21:55:00|10835|10834|10835.9|10830.9|10839.2|10835.2|10832.1|10828.5|724
1583186400000|2020-03-02 22:00:00|10837|10832|10834.7|10829.7|10837.8|10832.8|10830.7|10828.2|77
1583186700000|2020-03-02 22:05:00|10834.3|10829.3|10836.5|10831.5|10840|10835|10832|10827|289
1583187000000|2020-03-02 22:10:00|10836.1|10831.1|10836.5|10831.5|10837.1|10832.1|10835.8|10830.8|272
1583187300000|2020-03-02 22:15:00|10836.4|10831.4|10833.9|10828.9|10836.8|10831.8|10831.4|10826.4|223
1583187600000|2020-03-02 22:20:00|10834.1|10829.1|10835.5|10830.5|10836.9|10831.9|10833.3|10828.3|214
1583187900000|2020-03-02 22:25:00|10835.7|10830.7|10835.7|10830.7|10838.3|10833.3|10831.5|10827.4|339
1583188200000|2020-03-02 22:30:00|10835.9|10830.9|10835.4|10830.4|10836.6|10831.6|10835.3|10830.3|177
1583188500000|2020-03-02 22:35:00|10835.7|10830.7|10836.3|10831.3|10837.1|10832.1|10835.1|10830.1|244
1583188800000|2020-03-02 22:40:00|10836.2|10831.2|10836.4|10831.4|10836.7|10831.7|10835.3|10830.4|289
1583189100000|2020-03-02 22:45:00|10836.6|10831.6|10835.2|10830.2|10837.3|10832.3|10833.9|10829|313
1583189400000|2020-03-02 22:50:00|10835.9|10830.9|10834|10829|10835.9|10830.9|10829.9|10827.2|912
1583189700000|2020-03-02 22:55:00|10834.1|10829.1|10830.8|10825.9|10836.7|10832.8|10828.9|10823.9|655
1583190000000|2020-03-02 23:00:00|10830.7|10826.3|10830.1|10828.8|10837.6|10836|10829.8|10825.1|1769
1583190300000|2020-03-02 23:05:00|10830|10828.9|10827.5|10826.5|10833.6|10832.4|10826.7|10825.7|1092
1583190600000|2020-03-02 23:10:00|10827.9|10826.9|10824.5|10823.5|10829.7|10828.7|10824.4|10823.4|780
1583190900000|2020-03-02 23:15:00|10824.6|10823.6|10825.1|10824.1|10828.2|10827.2|10824.4|10823.4|684
1583191200000|2020-03-02 23:20:00|10825|10824|10825.5|10824.5|10826.6|10825.6|10822.1|10821.3|561
1583191500000|2020-03-02 23:25:00|10825.6|10824.6|10824.1|10823.1|10825.8|10824.8|10821.2|10820.4|493
1583191800000|2020-03-02 23:30:00|10824.2|10823.2|10827.5|10826.5|10828.8|10827.8|10822.3|10821.4|714
1583192100000|2020-03-02 23:35:00|10827.4|10826.4|10827.5|10826.8|10829.5|10828.6|10826|10825.2|763
1583192400000|2020-03-02 23:40:00|10827.4|10826.7|10832.2|10831.5|10832.8|10832.1|10827.4|10826.7|554
1583192700000|2020-03-02 23:45:00|10832.6|10831.9|10837.5|10836.5|10838.1|10837.1|10832.4|10831.5|1022
1583193000000|2020-03-02 23:50:00|10837.3|10836.6|10846.7|10845.7|10846.8|10846.1|10837.1|10836.4|873
1583193300000|2020-03-02 23:55:00|10846.6|10845.6|10853.2|10852.1|10854.2|10853.2|10845.9|10845.1|1242
1583193600000|2020-03-03 00:00:00|10853.1|10852.2|10844.3|10843.1|10853.2|10852.3|10840.6|10839.6|1635
1583193900000|2020-03-03 00:05:00|10844.2|10843.2|10838.9|10837.9|10845|10844|10836.2|10835.2|1007
1583194200000|2020-03-03 00:10:00|10839|10838|10837.7|10836.7|10841.5|10840.7|10835.7|10834.8|915
1583194500000|2020-03-03 00:15:00|10837.8|10836.8|10836.9|10835.9|10844|10843.2|10835.9|10835|1055
1583194800000|2020-03-03 00:20:00|10836.8|10835.8|10834.5|10833.5|10838.8|10837.9|10832.1|10831.2|897
1583195100000|2020-03-03 00:25:00|10834.4|10833.7|10834.9|10833.9|10838.6|10837.6|10834|10833|796
1583195400000|2020-03-03 00:30:00|10834.8|10833.8|10830.4|10829.4|10838.4|10837.5|10829.6|10828.6|646
1583195700000|2020-03-03 00:35:00|10830.5|10829.5|10831.7|10830.7|10833.8|10832.9|10830.3|10829.3|793
1583196000000|2020-03-03 00:40:00|10831.8|10830.8|10832.1|10831.1|10833.6|10832.8|10827.8|10826.9|864
1583196300000|2020-03-03 00:45:00|10832.2|10831.2|10831.7|10830.7|10833|10832|10829.5|10828.5|802
1583196600000|2020-03-03 00:50:00|10831.1|10830.4|10826|10825.3|10838.5|10837.7|10825.1|10823.7|1033
1583196900000|2020-03-03 00:55:00|10826.2|10825.5|10832.8|10832.1|10833.3|10832.5|10825.5|10824.5|931
1583197200000|2020-03-03 01:00:00|10832.9|10832.2|10826.5|10825.5|10832.9|10832.2|10823.1|10822.1|1049
1583197500000|2020-03-03 01:05:00|10826.6|10825.6|10826.7|10825.7|10827.8|10826.8|10823.6|10822.6|705
1583197800000|2020-03-03 01:10:00|10826.6|10825.6|10824.6|10823.6|10828.4|10827.6|10824.5|10823.5|712
1583198100000|2020-03-03 01:15:00|10824.5|10823.5|10816|10815|10826.3|10825.3|10813.8|10812.8|1202
1583198400000|2020-03-03 01:20:00|10815.8|10814.8|10811.8|10810.8|10817.8|10816.9|10807.5|10806.5|1232
1583198700000|2020-03-03 01:25:00|10811.7|10810.7|10819.9|10819.2|10822|10821.1|10811.3|10810.4|1098
1583199000000|2020-03-03 01:30:00|10820.1|10819.1|10815.1|10814.1|10820.1|10819.3|10813.3|10812.5|968
1583199300000|2020-03-03 01:35:00|10815.2|10814.2|10811.4|10810.4|10815.6|10814.6|10810.2|10809.4|797
1583199600000|2020-03-03 01:40:00|10811.5|10810.5|10805|10804|10812.8|10811.8|10801.1|10800.1|893
1583199900000|2020-03-03 01:45:00|10804.9|10803.9|10804.3|10803.3|10805|10804.2|10799.9|10799|979
1583200200000|2020-03-03 01:50:00|10804.2|10803.2|10804.1|10803.1|10808.2|10807.3|10802.9|10801.9|922
1583200500000|2020-03-03 01:55:00|10803.8|10803|10809.4|10808.4|10810.4|10809.4|10802.1|10801.1|779
1583200800000|2020-03-03 02:00:00|10809.9|10808.9|10814.3|10813.3|10816.1|10815.1|10809.9|10808.9|924
1583201100000|2020-03-03 02:05:00|10814.4|10813.4|10817.7|10816.7|10819.7|10818.8|10814.4|10813.4|819
1583201400000|2020-03-03 02:10:00|10817.6|10816.6|10810.7|10809.7|10817.7|10816.7|10809.4|10808.4|820
1583201700000|2020-03-03 02:15:00|10810.6|10809.6|10810.2|10809.2|10813|10812.1|10810.1|10809.1|622
1583202000000|2020-03-03 02:20:00|10810.1|10809.1|10806.6|10805.9|10810.2|10809.2|10804.5|10803.5|718
1583202300000|2020-03-03 02:25:00|10806.9|10805.8|10808.3|10807.3|10811.1|10810.3|10806|10805.2|878
1583202600000|2020-03-03 02:30:00|10808.4|10807.4|10809|10808|10810.4|10809.6|10805.8|10804.8|829
1583202900000|2020-03-03 02:35:00|10809.1|10808.1|10805.5|10804.5|10809.1|10808.1|10803.5|10802.5|731
1583203200000|2020-03-03 02:40:00|10805.6|10804.6|10804.1|10803.1|10805.6|10804.6|10799.2|10798.2|698
1583203500000|2020-03-03 02:45:00|10804.2|10803.2|10802.7|10802|10804.6|10803.6|10799.6|10798.9|792
1583203800000|2020-03-03 02:50:00|10802.5|10801.8|10801.3|10800.3|10803.6|10802.8|10800.5|10799.7|782
1583204100000|2020-03-03 02:55:00|10801.4|10800.4|10796|10795|10801.9|10801.1|10793.8|10792.9|893
1583204400000|2020-03-03 03:00:00|10796.1|10795.4|10797.8|10797.1|10798.4|10797.5|10795.1|10794.3|880
1583204700000|2020-03-03 03:05:00|10797.7|10797|10799.4|10798.7|10801.8|10801.1|10796.3|10795.4|682
1583205000000|2020-03-03 03:10:00|10799.5|10798.8|10798.6|10797.6|10799.9|10799|10797|10796.2|517
1583205300000|2020-03-03 03:15:00|10798.7|10797.9|10797.9|10796.9|10798.9|10798.1|10797|10796.2|452
1583205600000|2020-03-03 03:20:00|10797.7|10797|10798.3|10797.6|10801.2|10800.4|10797.1|10796.2|644
1583205900000|2020-03-03 03:25:00|10798.5|10797.5|10795.5|10794.5|10799.1|10798.3|10794.5|10793.6|671
1583206200000|2020-03-03 03:30:00|10795.4|10794.4|10797.6|10796.6|10800.5|10799.5|10792.9|10791.9|1185
1583206500000|2020-03-03 03:35:00|10797.7|10797|10795.6|10794.6|10798.1|10797.3|10791.7|10791|914
1583206800000|2020-03-03 03:40:00|10795.5|10794.5|10798|10797|10800.5|10799.5|10794.9|10793.9|994
1583207100000|2020-03-03 03:45:00|10797.9|10796.9|10800.6|10799.6|10800.6|10799.7|10795.3|10794.3|792
1583207400000|2020-03-03 03:50:00|10800.7|10799.9|10804.9|10803.9|10805.4|10804.5|10800.6|10799.7|626
1583207700000|2020-03-03 03:55:00|10805|10804|10801.2|10800.5|10805.6|10804.8|10800.1|10799.2|509
1583208000000|2020-03-03 04:00:00|10801.1|10800.4|10798|10797|10803|10802.1|10797.3|10796.4|627
1583208300000|2020-03-03 04:05:00|10798.1|10797.1|10797.8|10797.1|10799.3|10798.4|10794.8|10793.8|725
1583208600000|2020-03-03 04:10:00|10797.7|10797|10797.7|10796.7|10800.4|10799.6|10797.5|10796.5|523
1583208900000|2020-03-03 04:15:00|10797.8|10796.8|10798.3|10797.3|10804.3|10803.4|10797|10796|711
1583209200000|2020-03-03 04:20:00|10798.2|10797.2|10775.3|10774.3|10798.4|10797.4|10773.1|10772.1|1436
1583209500000|2020-03-03 04:25:00|10775.4|10774.4|10774.4|10773.4|10778.2|10777.2|10766.8|10765.7|1326
1583209800000|2020-03-03 04:30:00|10774.3|10773.3|10774.1|10773.1|10777.6|10776.6|10769.4|10768.4|1094
1583210100000|2020-03-03 04:35:00|10774.2|10773.2|10777.8|10776.8|10780.8|10779.8|10773.5|10772.5|1092
1583210400000|2020-03-03 04:40:00|10777.9|10776.9|10773.2|10772.2|10780.8|10779.8|10773.2|10772.2|991
1583210700000|2020-03-03 04:45:00|10773.1|10772.1|10777.7|10776.7|10780.5|10779.5|10772.1|10771.1|865
1583211000000|2020-03-03 04:50:00|10777.6|10776.6|10782.5|10781.5|10785|10784|10777.5|10776.5|762
1583211300000|2020-03-03 04:55:00|10782.4|10781.4|10782|10781|10785|10784|10780.9|10779.9|895
1583211600000|2020-03-03 05:00:00|10782.1|10781.1|10783|10782|10789.1|10788.1|10781.1|10780.1|961
1583211900000|2020-03-03 05:05:00|10782.9|10781.9|10783.6|10782.9|10784.4|10783.6|10781.1|10780.2|699
1583212200000|2020-03-03 05:10:00|10783.7|10782.7|10785|10784.3|10786.8|10785.9|10782.5|10781.7|871
1583212500000|2020-03-03 05:15:00|10784.9|10784.2|10784.3|10783.3|10785.3|10784.4|10782.3|10781.3|653
1583212800000|2020-03-03 05:20:00|10784.4|10783.4|10783|10782|10784.6|10783.7|10781.9|10780.9|560
1583213100000|2020-03-03 05:25:00|10783.1|10782.1|10781.3|10780.3|10786.2|10785.4|10781.1|10780.2|604
1583213400000|2020-03-03 05:30:00|10780.8|10780.1|10780.6|10779.6|10782|10781.2|10779.3|10778.4|606
1583213700000|2020-03-03 05:35:00|10780.5|10779.5|10783|10782|10783.7|10782.8|10777.6|10776.9|703
1583214000000|2020-03-03 05:40:00|10782.9|10781.9|10781.5|10780.5|10784.4|10783.6|10780.2|10779.3|678
1583214300000|2020-03-03 05:45:00|10781.6|10780.6|10780.4|10779.4|10781.8|10780.9|10778.4|10777.6|606
1583214600000|2020-03-03 05:50:00|10780.3|10779.3|10777.7|10777|10781.4|10780.4|10777.5|10776.5|535
1583214900000|2020-03-03 05:55:00|10777.8|10776.8|10776.9|10775.9|10780.5|10779.5|10776.2|10775.2|654
1583215200000|2020-03-03 06:00:00|10776.7|10775.7|10770.1|10769.1|10777.1|10776.3|10769.7|10768.9|1033
1583215500000|2020-03-03 06:05:00|10770|10769.3|10772.6|10771.6|10775.1|10774.1|10769.9|10769|783
1583215800000|2020-03-03 06:10:00|10772.3|10771.7|10776.5|10775.5|10776.5|10775.5|10770.9|10770.1|603
1583216100000|2020-03-03 06:15:00|10776.6|10775.6|10773.5|10772.5|10778.8|10778|10772.9|10771.9|579
1583216400000|2020-03-03 06:20:00|10773.6|10772.6|10784|10783|10787.1|10786.1|10773.6|10772.6|862
1583216700000|2020-03-03 06:25:00|10783.9|10782.9|10783.8|10782.8|10784.2|10783.4|10776.4|10775.7|817
1583217000000|2020-03-03 06:30:00|10783.4|10782.7|10778.9|10777.9|10783.6|10782.7|10778.9|10777.9|444
1583217300000|2020-03-03 06:35:00|10778.8|10777.8|10780.9|10779.9|10782.8|10781.8|10777.3|10776.3|663
1583217600000|2020-03-03 06:40:00|10780.8|10779.8|10787.8|10786.8|10788.6|10787.7|10780.4|10779.4|777
1583217900000|2020-03-03 06:45:00|10787.9|10786.9|10782.7|10781.7|10787.9|10786.9|10781.8|10780.8|756
1583218200000|2020-03-03 06:50:00|10782.8|10781.8|10785.7|10784.7|10787|10786|10782.7|10781.7|577
1583218500000|2020-03-03 06:55:00|10785.8|10784.8|10793.7|10793|10796.1|10795.3|10785.5|10784.5|1078
1583218800000|2020-03-03 07:00:00|10793.8|10793.1|10790.9|10789.9|10793.9|10793.1|10786.2|10785.2|1409
1583219100000|2020-03-03 07:05:00|10790.8|10790.1|10792.9|10791.9|10793.1|10792.1|10784.3|10783.5|1257
1583219400000|2020-03-03 07:10:00|10792.8|10791.8|10799|10798|10799|10798|10789.7|10788.7|1203
1583219700000|2020-03-03 07:15:00|10798.9|10797.9|10794.5|10793.5|10798.9|10797.9|10793.1|10792.3|987
1583220000000|2020-03-03 07:20:00|10794.4|10793.4|10796.8|10795.8|10798|10797.1|10791.3|10790.3|1087
1583220300000|2020-03-03 07:25:00|10796.7|10795.7|10797.2|10796.5|10803.6|10802.6|10795|10794.1|1306
1583220600000|2020-03-03 07:30:00|10797.3|10796.6|10790.4|10789.4|10797.7|10797|10789.9|10789|1201
1583220900000|2020-03-03 07:35:00|10790.5|10789.5|10788.1|10787.4|10791.6|10790.7|10786.9|10786.2|1093
1583221200000|2020-03-03 07:40:00|10788.2|10787.5|10793.9|10792.9|10795.8|10795.1|10787.5|10786.8|1032
1583221500000|2020-03-03 07:45:00|10793.8|10792.8|10793.5|10792.8|10794.5|10793.7|10791.2|10790.3|905
1583221800000|2020-03-03 07:50:00|10793.6|10792.9|10794.6|10793.9|10797.6|10796.9|10793.6|10792.9|624
1583222100000|2020-03-03 07:55:00|10794.5|10793.8|10804.2|10803.5|10805.7|10804.7|10794.1|10793.3|1125
1583222400000|2020-03-03 08:00:00|10804.3|10803.3|10797|10796.3|10804.9|10804.1|10795.8|10795.1|1508
1583222700000|2020-03-03 08:05:00|10796.9|10796.2|10789.9|10789.2|10798|10797.3|10789.4|10788.7|1461
1583223000000|2020-03-03 08:10:00|10790|10789.3|10807.4|10806.4|10808.3|10807.4|10789.2|10788.5|1302
1583223300000|2020-03-03 08:15:00|10807.2|10806.2|10808|10807.3|10809.6|10808.9|10802.5|10801.6|1604
1583223600000|2020-03-03 08:20:00|10808.1|10807.4|10804|10803|10808.5|10807.8|10803.5|10802.8|1281
1583223900000|2020-03-03 08:25:00|10803.9|10803.3|10802.1|10801.4|10805.9|10805.2|10801.2|10800.5|1002
1583224200000|2020-03-03 08:30:00|10802.2|10801.5|10808.3|10807.6|10809|10808.3|10801|10800.3|1002
1583224500000|2020-03-03 08:35:00|10808.2|10807.5|10812.7|10812|10814.1|10813.3|10807.2|10806.5|1001
1583224800000|2020-03-03 08:40:00|10812.8|10812.1|10811.3|10810.6|10814.2|10813.5|10808.8|10808.1|836
1583225100000|2020-03-03 08:45:00|10811.2|10810.5|10805.8|10805.1|10811.7|10811|10805.1|10804.4|885
1583225400000|2020-03-03 08:50:00|10805.7|10805|10802.2|10801.2|10807.2|10806.5|10801.7|10801|796
1583225700000|2020-03-03 08:55:00|10802.3|10801.3|10807.9|10807.2|10809.5|10808.8|10801.6|10800.9|964
1583226000000|2020-03-03 09:00:00|10808|10807.3|10797.4|10796.7|10808|10807.3|10797.3|10796.6|1243
1583226300000|2020-03-03 09:05:00|10797.5|10796.8|10794.7|10794|10798.8|10798.1|10792.6|10791.9|813
1583226600000|2020-03-03 09:10:00|10794.6|10793.9|10797.7|10797|10799.3|10798.6|10792.8|10792.1|770
1583226900000|2020-03-03 09:15:00|10797.8|10797.1|10803.8|10803.1|10804.1|10803.3|10797.7|10797|968
1583227200000|2020-03-03 09:20:00|10803.7|10803|10796|10795.3|10804|10803.3|10795.6|10794.9|737
1583227500000|2020-03-03 09:25:00|10796.1|10795.4|10798.2|10797.5|10798.6|10797.9|10794.5|10793.7|755
1583227800000|2020-03-03 09:30:00|10798.4|10797.7|10797.5|10796.8|10799.7|10799|10793.7|10792.9|1058
1583228100000|2020-03-03 09:35:00|10797.6|10796.9|10796|10795.3|10798.6|10797.9|10795.1|10794.4|917
1583228400000|2020-03-03 09:40:00|10795.9|10795.2|10798.2|10797.5|10798.8|10798.1|10794.5|10793.7|934
1583228700000|2020-03-03 09:45:00|10797.8|10797.1|10801.2|10800.5|10801.2|10800.5|10796.5|10795.8|779
1583229000000|2020-03-03 09:50:00|10801.1|10800.4|10802.8|10802.1|10804.6|10803.9|10800.1|10799.4|726
1583229300000|2020-03-03 09:55:00|10802.9|10802.2|10798.3|10797.3|10803.2|10802.5|10798.2|10797.2|685
1583229600000|2020-03-03 10:00:00|10798.2|10797.2|10796.5|10795.8|10798.4|10797.7|10795.6|10794.9|566
1583229900000|2020-03-03 10:05:00|10796.4|10795.7|10791.7|10791|10797.7|10796.9|10790.2|10789.5|842
1583230200000|2020-03-03 10:10:00|10791.8|10791.1|10792.5|10791.8|10794.6|10793.9|10791.7|10791|612
1583230500000|2020-03-03 10:15:00|10792.4|10791.7|10791.1|10790.1|10793.5|10792.8|10790.3|10789.5|728
1583230800000|2020-03-03 10:20:00|10791|10790|10791.3|10790.6|10793.4|10792.7|10789.9|10789.2|702
1583231100000|2020-03-03 10:25:00|10791.4|10790.7|10795.8|10795.1|10796.8|10796.1|10791|10790.2|588
1583231400000|2020-03-03 10:30:00|10795.7|10795|10795.5|10794.8|10798.9|10798.2|10795.2|10794.4|634
1583231700000|2020-03-03 10:35:00|10795.6|10794.9|10794.5|10793.8|10795.9|10795.2|10793.5|10792.8|678
1583232000000|2020-03-03 10:40:00|10794.4|10793.7|10794.2|10793.5|10795.8|10795|10793|10792.3|672
1583232300000|2020-03-03 10:45:00|10794.1|10793.4|10799.5|10798.8|10800.2|10799.5|10793.6|10792.9|625
1583232600000|2020-03-03 10:50:00|10799.6|10798.9|10803.7|10803|10804.5|10803.8|10799.2|10798.5|607
1583232900000|2020-03-03 10:55:00|10803.8|10803.1|10800.5|10799.8|10804|10803.3|10799.6|10798.9|560
1583233200000|2020-03-03 11:00:00|10800.4|10799.7|10797.5|10796.8|10801.3|10800.6|10796.8|10796.1|874
1583233500000|2020-03-03 11:05:00|10797.6|10796.9|10797.1|10796.4|10798.4|10797.7|10792.8|10792.1|914
1583233800000|2020-03-03 11:10:00|10797|10796.3|10795.4|10794.7|10798.3|10797.6|10790.2|10789.5|1002
1583234100000|2020-03-03 11:15:00|10795.5|10794.8|10794.1|10793.4|10795.6|10794.8|10791|10790.3|728
1583234400000|2020-03-03 11:20:00|10794|10793.3|10793.5|10792.8|10796.4|10795.7|10793.3|10792.6|647
1583234700000|2020-03-03 11:25:00|10793.4|10792.7|10790.6|10789.9|10795|10794.3|10789.9|10789.2|840
1583235000000|2020-03-03 11:30:00|10790.7|10790|10794.4|10793.7|10795.6|10794.9|10790.7|10790|679
1583235300000|2020-03-03 11:35:00|10794.3|10793.6|10791.8|10791.1|10796.4|10795.7|10791.2|10790.5|644
1583235600000|2020-03-03 11:40:00|10791.7|10791|10788.3|10787.6|10792.4|10791.7|10786.4|10785.7|723
1583235900000|2020-03-03 11:45:00|10788.2|10787.5|10788.9|10788.2|10790.5|10789.8|10786.3|10785.6|722
1583236200000|2020-03-03 11:50:00|10789|10788.3|10793|10792.3|10794.2|10793.5|10788.9|10788.1|614
1583236500000|2020-03-03 11:55:00|10793.1|10792.4|10793.1|10792.4|10795.6|10794.9|10793|10792.3|565
1583236800000|2020-03-03 12:00:00|10793.2|10792.5|10795.2|10794.5|10798.4|10797.6|10793.2|10792.5|750
1583237100000|2020-03-03 12:05:00|10795.4|10794.7|10795.7|10795|10796.3|10795.6|10791.1|10790.4|691
1583237400000|2020-03-03 12:10:00|10795.8|10794.8|10798.8|10798.1|10799.5|10798.8|10793.8|10792.9|871
1583237700000|2020-03-03 12:15:00|10798.9|10798.2|10797.4|10796.7|10799.1|10798.4|10794.8|10794|827
1583238000000|2020-03-03 12:20:00|10797.5|10796.8|10796.8|10796.1|10797.9|10797.2|10794.2|10793.5|650
1583238300000|2020-03-03 12:25:00|10796.7|10796|10801.8|10801.1|10801.9|10801.2|10795.8|10795|683
1583238600000|2020-03-03 12:30:00|10801.7|10801|10801|10800.3|10807.8|10807.1|10800.5|10799.8|1227
1583238900000|2020-03-03 12:35:00|10801.1|10800.4|10775.6|10774.6|10801.2|10800.5|10770.4|10769.4|2869
1583239200000|2020-03-03 12:40:00|10775.7|10774.7|10773.1|10772.1|10784.8|10783.8|10772.9|10771.9|1979
1583239500000|2020-03-03 12:45:00|10772.9|10771.9|10772.6|10771.6|10776.2|10775.2|10760.1|10759.1|2057
1583239800000|2020-03-03 12:50:00|10772.5|10771.5|10769.7|10768.7|10779.9|10778.9|10768.5|10767.5|1661
1583240100000|2020-03-03 12:55:00|10769.8|10768.8|10773.2|10772.2|10778.4|10777.4|10766.3|10765.5|1687
1583240400000|2020-03-03 13:00:00|10773.1|10772.1|10771.8|10770.8|10775.9|10774.9|10769|10768|1675
1583240700000|2020-03-03 13:05:00|10771.6|10770.9|10767.8|10766.8|10773.3|10772.6|10765.8|10765|1434
1583241000000|2020-03-03 13:10:00|10767.6|10766.9|10774.8|10773.8|10776.1|10775.1|10765|10764.1|1694
1583241300000|2020-03-03 13:15:00|10774.6|10773.6|10782.9|10782.2|10783.1|10782.3|10772.7|10772|1645
1583241600000|2020-03-03 13:20:00|10782.8|10782.1|10784.2|10783.2|10784.3|10783.5|10777.4|10776.7|1480
1583241900000|2020-03-03 13:25:00|10783.8|10782.8|10789.2|10788.2|10796.1|10795.1|10781.9|10780.9|1495
1583242200000|2020-03-03 13:30:00|10789.3|10788.3|10787.6|10786.6|10789.9|10788.9|10784.4|10783.5|1036
1583242500000|2020-03-03 13:35:00|10787.7|10786.7|10779.5|10778.8|10787.8|10787|10779.2|10778.5|1447
1583242800000|2020-03-03 13:40:00|10779.4|10778.7|10777.3|10776.6|10779.6|10778.9|10774.6|10773.9|1462
1583243100000|2020-03-03 13:45:00|10777.1|10776.4|10780.4|10779.7|10782|10781.3|10775.5|10774.8|1014
1583243400000|2020-03-03 13:50:00|10780.5|10779.8|10779.3|10778.6|10786.6|10785.8|10776.9|10776.2|1117
1583243700000|2020-03-03 13:55:00|10779.2|10778.5|10775.7|10775|10783.2|10782.5|10773.5|10772.7|993
1583244000000|2020-03-03 14:00:00|10775.8|10775.1|10777.8|10777.1|10778.5|10777.8|10771.2|10770.4|1129
1583244300000|2020-03-03 14:05:00|10777.7|10777|10785.9|10784.9|10786.3|10785.5|10775.4|10774.7|1093
1583244600000|2020-03-03 14:10:00|10785.8|10785.1|10780.1|10779.1|10787.1|10786.4|10779.2|10778.4|952
1583244900000|2020-03-03 14:15:00|10780|10779.3|10782.6|10781.6|10784.8|10783.8|10779.5|10778.7|867
1583245200000|2020-03-03 14:20:00|10782.4|10781.7|10785.2|10784.2|10788|10787.3|10781.7|10781|876
1583245500000|2020-03-03 14:25:00|10785|10784.3|10784.6|10783.6|10787.8|10786.8|10781.9|10781.1|923
1583245800000|2020-03-03 14:30:00|10784.3|10783.3|10776.2|10775.2|10785.3|10784.3|10774.2|10773.2|1892
1583246100000|2020-03-03 14:35:00|10776.3|10775.3|10774.9|10774.2|10776.3|10775.4|10769.9|10769|1730
1583246400000|2020-03-03 14:40:00|10774.8|10774.1|10767.7|10766.7|10775.2|10774.5|10766|10765.2|1723
1583246700000|2020-03-03 14:45:00|10767.8|10766.8|10770.4|10769.7|10770.8|10770|10761.9|10760.9|1654
1583247000000|2020-03-03 14:50:00|10770.5|10769.5|10764.8|10763.8|10770.5|10769.6|10763.3|10762.5|1487
1583247300000|2020-03-03 14:55:00|10764.5|10763.7|10767.3|10766.6|10769.4|10768.6|10763.3|10762.3|1477
1583247600000|2020-03-03 15:00:00|10766.8|10765.8|10777.4|10776.4|10791.1|10789.8|10758.2|10756.8|4331
1583247900000|2020-03-03 15:05:00|10777.6|10776.6|10761.1|10760.1|10781.3|10780.3|10758.3|10757.3|3566
1583248200000|2020-03-03 15:10:00|10760.8|10759.8|10734.8|10733.8|10767.5|10766.5|10733.7|10732.6|2063
1583248500000|2020-03-03 15:15:00|10734.5|10733.5|10727.5|10726.4|10739.8|10738.8|10716.7|10714.3|2439
1583248800000|2020-03-03 15:20:00|10727.6|10726.2|10744|10742.9|10756.5|10755.5|10727.5|10726.1|2190
1583249100000|2020-03-03 15:25:00|10743.8|10742.8|10745.3|10744.3|10747.3|10746.2|10737.4|10736.4|2063
1583249400000|2020-03-03 15:30:00|10745.5|10744.5|10744.1|10743.1|10753.3|10752.2|10742|10741|1996
1583249700000|2020-03-03 15:35:00|10744|10743|10738.9|10737.4|10751.2|10750.2|10738.1|10737.1|1912
1583250000000|2020-03-03 15:40:00|10738.7|10737.7|10742.5|10741.5|10744.1|10743|10731.8|10730.8|1927
1583250300000|2020-03-03 15:45:00|10742.7|10741.6|10749.4|10748.4|10753.6|10752.6|10742.6|10741.6|1809
1583250600000|2020-03-03 15:50:00|10749.3|10748.3|10747.5|10746.5|10758|10757|10745.9|10744.6|1677
1583250900000|2020-03-03 15:55:00|10747.2|10746.2|10754.6|10753.6|10758.6|10757.6|10743.3|10742.3|1730
1583251200000|2020-03-03 16:00:00|10754|10753|10742.9|10741.9|10758.8|10757.8|10741.8|10740.4|1679
1583251500000|2020-03-03 16:05:00|10743|10742|10734.7|10733.7|10745.3|10744.3|10731.1|10730.1|1517
1583251800000|2020-03-03 16:10:00|10735|10734|10733.5|10732.5|10742.6|10741.6|10730.4|10729.4|1043
1583252100000|2020-03-03 16:15:00|10733.7|10732.7|10739.4|10738.4|10747.1|10746.1|10733.7|10732.7|887
1583252400000|2020-03-03 16:20:00|10739.3|10738.3|10734.4|10733.4|10742.9|10741.9|10728.8|10727.8|904
1583252700000|2020-03-03 16:25:00|10734.5|10733.5|10726.9|10725.9|10736.6|10735.6|10720.1|10719.1|1040
1583253000000|2020-03-03 16:30:00|10727.4|10726.4|10729.8|10728.8|10732.5|10731.5|10725.1|10724.1|1030
1583253300000|2020-03-03 16:35:00|10729.6|10728.6|10728.8|10727.8|10732.3|10731.3|10723.8|10722.8|1005
1583253600000|2020-03-03 16:40:00|10728.7|10727.7|10731.4|10730.4|10735.1|10734.1|10726.8|10725.8|903
1583253900000|2020-03-03 16:45:00|10731.3|10730.3|10727.1|10726.1|10738.1|10737.1|10726.6|10725.6|926
1583254200000|2020-03-03 16:50:00|10727.2|10726.2|10733.9|10732.9|10734.7|10733.7|10725.4|10724.4|950
1583254500000|2020-03-03 16:55:00|10734.1|10733.1|10729.5|10728.5|10734.1|10733.1|10727.1|10726.1|1109
1583254800000|2020-03-03 17:00:00|10729.7|10728.7|10733.8|10732.8|10734|10733|10725.5|10724.5|1461
1583255100000|2020-03-03 17:05:00|10733.7|10732.7|10734.1|10733.1|10738.6|10737.6|10731.3|10730.3|1306
1583255400000|2020-03-03 17:10:00|10734.3|10733.3|10726|10725|10734.4|10733.4|10723.5|10722.5|1538
1583255700000|2020-03-03 17:15:00|10726.4|10725.4|10723.6|10722.6|10729.3|10728.3|10722.2|10721.2|1458
1583256000000|2020-03-03 17:20:00|10723.8|10722.8|10725.3|10724.3|10726.3|10725.3|10720.9|10719.9|1239
1583256300000|2020-03-03 17:25:00|10725.4|10724.4|10727.3|10726.3|10727.9|10726.9|10724.4|10723.4|1311
1583256600000|2020-03-03 17:30:00|10727.4|10726.4|10728|10727|10729.3|10728.3|10723.6|10722.6|1111
1583256900000|2020-03-03 17:35:00|10728.1|10727.1|10728.6|10727.6|10728.9|10727.9|10719.6|10718.4|1162
1583257200000|2020-03-03 17:40:00|10728.7|10727.7|10733.8|10732.8|10734.6|10733.6|10727.8|10726.8|1254
1583257500000|2020-03-03 17:45:00|10734.2|10733.2|10741.7|10740.7|10747.5|10746.5|10734|10733|1307
1583257800000|2020-03-03 17:50:00|10741.5|10740.5|10734.5|10733.5|10742.1|10741.1|10733.5|10732.5|1107
1583258100000|2020-03-03 17:55:00|10734.4|10733.4|10734.5|10733.5|10736.9|10735.9|10732|10731|1095
1583258400000|2020-03-03 18:00:00|10734.4|10733.4|10728.7|10727.7|10734.4|10733.4|10727.8|10726.8|1242
1583258700000|2020-03-03 18:05:00|10728.9|10727.9|10732.7|10731.7|10733.7|10732.8|10726.7|10725.7|1363
1583259000000|2020-03-03 18:10:00|10732.8|10731.8|10729.6|10728.6|10735.7|10734.7|10729.2|10728.3|1253
1583259300000|2020-03-03 18:15:00|10729.9|10728.9|10723.5|10722.5|10731.8|10730.8|10723.4|10722.4|1295
1583259600000|2020-03-03 18:20:00|10723.9|10722.9|10720.9|10719.9|10726.9|10725.9|10719.3|10718.3|1482
1583259900000|2020-03-03 18:25:00|10720.8|10719.8|10722|10721|10722|10721|10713.3|10712.3|1524
1583260200000|2020-03-03 18:30:00|10722.1|10721.1|10716.5|10715.5|10722.1|10721.1|10712.1|10711.1|1415
1583260500000|2020-03-03 18:35:00|10716.4|10715.4|10716.7|10715.7|10719.4|10718.4|10712.6|10711.7|1549
1583260800000|2020-03-03 18:40:00|10716.6|10715.6|10710.8|10709.8|10717.1|10716.1|10710.5|10709.6|1422
1583261100000|2020-03-03 18:45:00|10710.9|10709.9|10706.8|10705.8|10712.9|10711.9|10706.8|10705.8|1353
1583261400000|2020-03-03 18:50:00|10706.9|10705.9|10704.1|10703.1|10708|10707.2|10702.9|10701.9|1384
1583261700000|2020-03-03 18:55:00|10704.2|10703.2|10705.4|10704.4|10711.2|10709.6|10698.7|10697.7|1533
1583262000000|2020-03-03 19:00:00|10705.2|10704.2|10707.9|10706.9|10718.3|10717.3|10704.4|10703.4|1551
1583262300000|2020-03-03 19:05:00|10708.2|10707.2|10699.5|10698.5|10709|10708|10693.7|10692.7|1646
1583262600000|2020-03-03 19:10:00|10699.4|10698.4|10714.9|10713.9|10715|10714|10698.1|10697.1|1823
1583262900000|2020-03-03 19:15:00|10715|10714|10706.1|10705.1|10715.4|10714.4|10704.5|10703.5|1849
1583263200000|2020-03-03 19:20:00|10705.8|10704.8|10707.1|10706.1|10714.1|10713.1|10703.3|10702.3|1587
1583263500000|2020-03-03 19:25:00|10707.2|10706.2|10714.3|10713.3|10718.1|10717.1|10706|10705|1756
1583263800000|2020-03-03 19:30:00|10714.2|10713.2|10719.9|10718.9|10726|10725|10711.9|10710.9|1671
1583264100000|2020-03-03 19:35:00|10719.8|10718.8|10714|10713|10722.9|10721.9|10713.6|10712.6|1704
1583264400000|2020-03-03 19:40:00|10713.8|10712.8|10717|10716|10718.9|10717.9|10707.9|10706.9|1577
1583264700000|2020-03-03 19:45:00|10716.6|10715.6|10726.6|10725.6|10727|10726|10715.4|10714.4|1544
1583265000000|2020-03-03 19:50:00|10726.3|10725.3|10726.9|10725.9|10728.1|10727.1|10719.9|10718.9|1434
1583265300000|2020-03-03 19:55:00|10726.8|10725.8|10725.3|10724.3|10731.4|10730.4|10721.9|10720.9|1515
1583265600000|2020-03-03 20:00:00|10725.4|10724.4|10730.2|10729.2|10731.1|10730.1|10722.1|10721.1|1661
1583265900000|2020-03-03 20:05:00|10730|10729|10722.5|10721.5|10730.7|10729.7|10721.5|10720.5|1433
1583266200000|2020-03-03 20:10:00|10722.6|10721.6|10730.6|10729.6|10731.5|10730.5|10722|10721|1553
1583266500000|2020-03-03 20:15:00|10730.5|10729.5|10732.9|10731.9|10735.3|10734.3|10727.1|10726.1|1318
1583266800000|2020-03-03 20:20:00|10732.8|10731.8|10724.7|10723.7|10734.3|10733.3|10724.7|10723.7|1349
1583267100000|2020-03-03 20:25:00|10724.9|10723.9|10730.7|10729.7|10734|10733|10724.5|10723.5|1250
1583267400000|2020-03-03 20:30:00|10730.6|10729.6|10725.2|10724.2|10730.9|10729.9|10722.9|10721.9|1334
1583267700000|2020-03-03 20:35:00|10725|10724|10718.2|10717.2|10726.1|10725.1|10716.7|10715.7|1266
1583268000000|2020-03-03 20:40:00|10718.1|10717.1|10725.3|10724.3|10727.7|10726.7|10717.7|10716.7|1569
1583268300000|2020-03-03 20:45:00|10725.2|10724.2|10721.6|10720.6|10730|10729|10721.5|10720.5|1635
1583268600000|2020-03-03 20:50:00|10721.5|10720.5|10728.5|10727.5|10728.7|10727.7|10717.7|10716.7|1847
1583268900000|2020-03-03 20:55:00|10728.7|10727.7|10721|10720|10731.5|10730.5|10718.4|10717.4|1597
1583269200000|2020-03-03 21:00:00|10721.4|10720.4|10724.1|10723.1|10724.8|10723.8|10719.8|10719|1073
1583269500000|2020-03-03 21:05:00|10724|10723|10722.4|10721.4|10724.6|10723.6|10721|10720|623
1583269800000|2020-03-03 21:10:00|10721.9|10720.9|10718|10717|10722.3|10721.3|10717|10716|635
1583270100000|2020-03-03 21:15:00|10718.1|10717.1|10720.9|10719.9|10721.9|10720.9|10718|10717|366
1583270400000|2020-03-03 21:20:00|10720.6|10719.6|10717.7|10716.7|10721|10720|10716.6|10715.6|588
1583270700000|2020-03-03 21:25:00|10717.8|10716.8|10712.9|10711.9|10718.2|10717.2|10712.8|10711.9|414
1583271000000|2020-03-03 21:30:00|10713.1|10712.2|10715.6|10714.6|10716.6|10715.6|10710.6|10709.6|467
1583271300000|2020-03-03 21:35:00|10715.7|10714.7|10714.1|10713.1|10716.6|10715.7|10713.9|10713|313
1583271600000|2020-03-03 21:40:00|10714.2|10713.2|10711.5|10710.5|10714.2|10713.4|10711.2|10710.2|291
1583271900000|2020-03-03 21:45:00|10711.4|10710.4|10709.9|10708.9|10712.2|10711.3|10709.7|10708.7|302
1583272200000|2020-03-03 21:50:00|10710|10709|10711.1|10710.1|10712.5|10711.3|10709.7|10708.5|495
1583272500000|2020-03-03 21:55:00|10711.2|10710.2|10715.3|10710.3|10715.3|10712.6|10710.2|10709|520
1583272800000|2020-03-03 22:00:00|10714.3|10709.3|10715.7|10711.5|10717|10712|10712.9|10708.1|57
1583273100000|2020-03-03 22:05:00|10716.4|10711.4|10715.8|10710.8|10717.4|10712.4|10715.6|10710.6|124
1583273400000|2020-03-03 22:10:00|10715.9|10710.9|10714.8|10709.8|10716.8|10712.4|10713.9|10708.9|238
1583273700000|2020-03-03 22:15:00|10714.7|10709.7|10715.3|10710.3|10715.9|10711.2|10711|10707.7|503
1583274000000|2020-03-03 22:20:00|10715.1|10710.1|10714.9|10710.6|10715.7|10711.5|10714.5|10709.5|1048
1583274300000|2020-03-03 22:25:00|10715|10710.5|10715.3|10710.3|10715.8|10711.3|10713.7|10708.7|430
1583274600000|2020-03-03 22:30:00|10715.4|10710.4|10714.6|10710.2|10716.2|10713.3|10713.2|10709.8|1358
1583274900000|2020-03-03 22:35:00|10714.7|10710.4|10718.6|10713.7|10718.9|10714.3|10714.3|10710|1137
1583275200000|2020-03-03 22:40:00|10718.7|10713.8|10718.9|10713.9|10719.7|10715.3|10715.4|10712.9|1346
1583275500000|2020-03-03 22:45:00|10718.8|10714.2|10718.5|10715.2|10720.4|10716.8|10717.8|10713.9|1013
1583275800000|2020-03-03 22:50:00|10718.2|10715.3|10717.9|10714.3|10719.2|10715.6|10716.1|10713.4|789
1583276100000|2020-03-03 22:55:00|10718|10714.4|10716.6|10714.1|10718.9|10716.5|10716.6|10713.8|350
1583276400000|2020-03-03 23:00:00|10716.5|10714.2|10706.5|10705.5|10717.6|10714.6|10704.2|10703|1277
1583276700000|2020-03-03 23:05:00|10706.6|10705.9|10690.1|10688.5|10708.3|10707.2|10686.9|10685.6|1407
1583277000000|2020-03-03 23:10:00|10690|10688.7|10690.4|10689.2|10699.6|10697.8|10689.2|10688.1|1305
1583277300000|2020-03-03 23:15:00|10690.3|10689.4|10695.5|10694.5|10695.6|10694.6|10686.6|10685.6|681
1583277600000|2020-03-03 23:20:00|10695.4|10694.4|10698.2|10697.2|10699.9|10698.9|10694.6|10693.6|843
1583277900000|2020-03-03 23:25:00|10698.3|10697.3|10692.5|10691.5|10702.5|10701.5|10692.1|10691.1|758
1583278200000|2020-03-03 23:30:00|10692.7|10691.7|10689.7|10688.7|10695.4|10694.4|10686.9|10685.8|904
1583278500000|2020-03-03 23:35:00|10689.6|10688.6|10692.5|10691.5|10692.6|10691.6|10685.4|10684.4|695
1583278800000|2020-03-03 23:40:00|10692.4|10691.4|10697.4|10696.4|10700.8|10699.8|10691.6|10690.6|804
1583279100000|2020-03-03 23:45:00|10697.5|10696.5|10698.8|10697.8|10702.6|10701.6|10692|10691|980
1583279400000|2020-03-03 23:50:00|10699|10698|10701.5|10700.5|10702.7|10701.7|10697.4|10696.4|688
1583279700000|2020-03-03 23:55:00|10701.6|10700.6|10707.5|10706.5|10708.1|10707.3|10701|10700|761
1583280000000|2020-03-04 00:00:00|10707.3|10706.3|10712|10711|10715|10714|10703.7|10702.9|1092
1583280300000|2020-03-04 00:05:00|10711.6|10710.6|10722.5|10721.5|10731|10729.8|10710.5|10709.5|1389
1583280600000|2020-03-04 00:10:00|10722.7|10721.7|10719.3|10718.2|10725.3|10724.3|10718.2|10717.2|1164
1583280900000|2020-03-04 00:15:00|10719.2|10717.9|10721.3|10720.3|10722.2|10721.2|10718.5|10717.5|1124
1583281200000|2020-03-04 00:20:00|10721.2|10720.2|10719.9|10718.9|10721.5|10720.5|10716.5|10715.6|999
1583281500000|2020-03-04 00:25:00|10719.8|10718.8|10716.9|10715.9|10720|10719.2|10714.6|10713.6|621
1583281800000|2020-03-04 00:30:00|10717|10716|10740.7|10739.7|10741.2|10740.2|10717|10716|1112
1583282100000|2020-03-04 00:35:00|10740.8|10739.8|10729.4|10728.4|10740.8|10739.8|10728.5|10727.2|1553
1583282400000|2020-03-04 00:40:00|10729.3|10728.3|10728.9|10728.2|10733.8|10732.8|10728.3|10727.3|971
1583282700000|2020-03-04 00:45:00|10729|10728|10725.5|10724.5|10730.8|10729.8|10725.2|10724.2|995
1583283000000|2020-03-04 00:50:00|10725.4|10724.4|10733.9|10732.7|10734.3|10733.3|10724.2|10723.2|1046
1583283300000|2020-03-04 00:55:00|10734|10733|10734.6|10733.6|10736.6|10735.8|10731.9|10730.7|1045
1583283600000|2020-03-04 01:00:00|10734.7|10733.7|10740.4|10739.4|10752.4|10751.4|10732.8|10731.8|1573
1583283900000|2020-03-04 01:05:00|10740.5|10739.5|10736|10735|10741.7|10740.7|10733.8|10732.8|1024
1583284200000|2020-03-04 01:10:00|10735.9|10734.9|10742.3|10741.2|10744.8|10743.7|10734.7|10733.7|1151
1583284500000|2020-03-04 01:15:00|10742.2|10741.1|10738.5|10737.5|10742.5|10741.5|10735.3|10734.3|1134
1583284800000|2020-03-04 01:20:00|10738.3|10737.3|10737.2|10736.2|10742.2|10741.2|10735.1|10734.1|821
1583285100000|2020-03-04 01:25:00|10737.4|10736.4|10737.2|10736.2|10741|10740|10733.5|10732.7|872
1583285400000|2020-03-04 01:30:00|10737.1|10736.1|10733.9|10732.9|10738.3|10737.3|10729.4|10728.4|917
1583285700000|2020-03-04 01:35:00|10733.8|10732.8|10736|10735|10737.5|10736.6|10733.8|10732.8|879
1583286000000|2020-03-04 01:40:00|10735.8|10735.1|10736.7|10735.7|10737.5|10736.5|10735.3|10734.3|542
1583286300000|2020-03-04 01:45:00|10736.6|10735.6|10727.1|10726.1|10736.6|10735.6|10724.6|10723.6|908
1583286600000|2020-03-04 01:50:00|10727|10726|10730.3|10729.3|10731.2|10730.2|10726.4|10725.5|814
1583286900000|2020-03-04 01:55:00|10730.4|10729.4|10731.1|10730.1|10731.7|10731|10727.8|10726.8|602
1583287200000|2020-03-04 02:00:00|10730.4|10729.7|10730.5|10729.5|10732.6|10731.7|10727.1|10726.1|796
1583287500000|2020-03-04 02:05:00|10730.4|10729.4|10734.7|10733.7|10735.6|10734.6|10730.2|10729.2|685
1583287800000|2020-03-04 02:10:00|10734.5|10733.5|10726.8|10725.8|10735.9|10734.9|10726.7|10725.7|601
1583288100000|2020-03-04 02:15:00|10726.9|10725.9|10724.9|10723.9|10727.5|10726.5|10719.5|10718.5|749
1583288400000|2020-03-04 02:20:00|10725.3|10724.3|10727.1|10726.1|10729.4|10728.6|10724.2|10723.2|529
1583288700000|2020-03-04 02:25:00|10727.2|10726.2|10730.6|10729.6|10731.7|10730.7|10726.7|10725.8|611
1583289000000|2020-03-04 02:30:00|10730.5|10729.5|10733.9|10732.9|10734|10733|10727.8|10726.8|718
1583289300000|2020-03-04 02:35:00|10733.8|10732.8|10731.3|10730.3|10734.2|10733.2|10731.1|10730.2|626
1583289600000|2020-03-04 02:40:00|10731.2|10730.5|10732.6|10731.6|10733.4|10732.4|10729.9|10728.9|693
1583289900000|2020-03-04 02:45:00|10732.7|10731.7|10731.4|10730.4|10739|10738|10730.4|10729.4|825
1583290200000|2020-03-04 02:50:00|10731.6|10730.6|10731|10730|10731.7|10730.7|10727.5|10726.5|573
1583290500000|2020-03-04 02:55:00|10731.2|10730.2|10734.4|10733.4|10735.4|10734.4|10731|10730|477
1583290800000|2020-03-04 03:00:00|10734.6|10733.6|10735.1|10734.1|10736.2|10735.3|10732.4|10731.5|596
1583291100000|2020-03-04 03:05:00|10735.2|10734.2|10740.8|10739.8|10740.9|10739.9|10735|10734|628
1583291400000|2020-03-04 03:10:00|10740.7|10739.7|10743.8|10742.8|10745.9|10744.9|10738|10737|706
1583291700000|2020-03-04 03:15:00|10743.9|10742.9|10745.2|10744.2|10748|10747|10742.8|10741.8|624
1583292000000|2020-03-04 03:20:00|10745.1|10744.1|10741.9|10740.9|10745.4|10744.5|10740.4|10739.4|665
1583292300000|2020-03-04 03:25:00|10741.8|10740.8|10743.7|10743|10747.6|10746.7|10741.8|10740.8|628
1583292600000|2020-03-04 03:30:00|10743.6|10742.6|10744.3|10743.3|10745.2|10744.4|10741|10740.2|742
1583292900000|2020-03-04 03:35:00|10744.4|10743.4|10742.7|10741.7|10744.4|10743.6|10741.1|10740.1|724
1583293200000|2020-03-04 03:40:00|10742.8|10741.8|10740.1|10739.1|10743.2|10742.3|10739.3|10738.3|515
1583293500000|2020-03-04 03:45:00|10739.9|10739.2|10739.9|10739.2|10741.2|10740.4|10739|10738.2|543
1583293800000|2020-03-04 03:50:00|10739.8|10739.1|10738.7|10737.7|10740|10739.2|10737.6|10736.6|493
1583294100000|2020-03-04 03:55:00|10738.6|10737.6|10742.6|10741.6|10742.8|10741.8|10738.6|10737.6|426
1583294400000|2020-03-04 04:00:00|10742.5|10741.5|10740.8|10739.8|10743.1|10742.2|10738.4|10737.4|707
1583294700000|2020-03-04 04:05:00|10740.7|10739.7|10740.6|10739.6|10741.3|10740.4|10738.5|10737.6|535
1583295000000|2020-03-04 04:10:00|10740.5|10739.8|10743.4|10742.7|10744.6|10743.7|10740.1|10739.4|523
1583295300000|2020-03-04 04:15:00|10743.5|10742.5|10743.6|10742.9|10744.9|10744.1|10742.5|10741.8|457
1583295600000|2020-03-04 04:20:00|10743.5|10742.8|10742.1|10741.4|10743.8|10742.9|10739|10738.1|663
1583295900000|2020-03-04 04:25:00|10742|10741.3|10744.3|10743.6|10744.3|10743.6|10741.2|10740.4|629
1583296200000|2020-03-04 04:30:00|10744.4|10743.7|10743.9|10742.9|10744.4|10743.7|10742.2|10741.4|501
1583296500000|2020-03-04 04:35:00|10743.8|10742.8|10741.8|10740.8|10743.8|10742.8|10739.9|10739.1|513
1583296800000|2020-03-04 04:40:00|10741.7|10741|10740|10739|10741.9|10741.1|10739.3|10738.4|414
1583297100000|2020-03-04 04:45:00|10739.8|10739.1|10739.3|10738.3|10741.3|10740.4|10739.1|10738.3|357
1583297400000|2020-03-04 04:50:00|10739.1|10738.4|10739.5|10738.5|10740.1|10739.3|10738.7|10738|337
1583297700000|2020-03-04 04:55:00|10739.6|10738.6|10736.7|10736|10739.6|10738.6|10736.1|10735.1|532
1583298000000|2020-03-04 05:00:00|10736.5|10735.7|10740.1|10739.1|10741.1|10740.1|10735.7|10734.9|522
1583298300000|2020-03-04 05:05:00|10740.2|10739.2|10743.5|10742.5|10743.8|10743|10739.9|10739.1|604
1583298600000|2020-03-04 05:10:00|10743.2|10742.4|10739.6|10738.6|10743.5|10742.5|10738.7|10737.8|466
1583298900000|2020-03-04 05:15:00|10739.5|10738.5|10735.1|10734.1|10739.7|10738.7|10734.7|10734|491
1583299200000|2020-03-04 05:20:00|10735.2|10734.5|10736.1|10735.4|10736.4|10735.4|10734.3|10733.3|419
1583299500000|2020-03-04 05:25:00|10736.2|10735.2|10738.3|10737.6|10739.5|10738.6|10735.9|10735.2|493
1583299800000|2020-03-04 05:30:00|10738.2|10737.5|10734.9|10733.9|10738.3|10737.6|10734.6|10733.8|492
1583300100000|2020-03-04 05:35:00|10735|10734|10740.6|10739.6|10741|10740.2|10734.8|10733.9|541
1583300400000|2020-03-04 05:40:00|10740.7|10739.7|10739.4|10738.7|10742.3|10741.6|10739.4|10738.6|485
1583300700000|2020-03-04 05:45:00|10739.5|10738.8|10741.4|10740.7|10743.2|10742.3|10738.9|10738.2|486
1583301000000|2020-03-04 05:50:00|10741.8|10741.1|10743.7|10743|10743.9|10743.1|10740.9|10740.2|309
1583301300000|2020-03-04 05:55:00|10743.6|10742.9|10740.5|10739.5|10743.9|10743.1|10738.9|10738.2|468
1583301600000|2020-03-04 06:00:00|10740.6|10739.6|10741.7|10741|10742.6|10741.9|10738.2|10737.5|597
1583301900000|2020-03-04 06:05:00|10741.6|10740.9|10746.7|10746|10748.6|10747.9|10741.5|10740.8|634
1583302200000|2020-03-04 06:10:00|10746.8|10746.1|10744|10743|10747.2|10746.4|10740.9|10740|667
1583302500000|2020-03-04 06:15:00|10744.1|10743.1|10749.2|10748.5|10751|10750.2|10744|10743|666
1583302800000|2020-03-04 06:20:00|10749.1|10748.4|10748.9|10748.2|10750.8|10750|10748.5|10747.7|677
1583303100000|2020-03-04 06:25:00|10749|10748.3|10748.5|10747.8|10749.6|10748.8|10746|10745|715
1583303400000|2020-03-04 06:30:00|10748.7|10747.7|10749.2|10748.2|10749.7|10748.8|10746.3|10745.5|641
1583303700000|2020-03-04 06:35:00|10749.3|10748.3|10746.4|10745.7|10749.6|10748.8|10745.9|10745|610
1583304000000|2020-03-04 06:40:00|10746.3|10745.6|10746|10745|10746.8|10746|10743.8|10742.9|470
1583304300000|2020-03-04 06:45:00|10745.8|10745.1|10741.4|10740.7|10746.7|10745.9|10741.2|10740.5|526
1583304600000|2020-03-04 06:50:00|10741.7|10741|10739.4|10738.4|10742.5|10741.7|10738.2|10737.5|462
1583304900000|2020-03-04 06:55:00|10739.5|10738.8|10742.4|10741.4|10742.6|10741.7|10739|10738|433
1583305200000|2020-03-04 07:00:00|10742.1|10741.2|10746.3|10745.3|10746.8|10746.1|10742.1|10741.2|949
1583305500000|2020-03-04 07:05:00|10746.2|10745.2|10766.1|10765.1|10769.6|10768.6|10745.5|10744.6|1299
1583305800000|2020-03-04 07:10:00|10766.2|10765.2|10758.8|10757.8|10766.3|10765.3|10753.5|10752.5|1157
1583306100000|2020-03-04 07:15:00|10758.9|10757.9|10759.8|10759.1|10762.8|10761.9|10757|10756.2|947
1583306400000|2020-03-04 07:20:00|10759.9|10759.2|10757.7|10757|10762|10761.3|10756.6|10755.9|975
1583306700000|2020-03-04 07:25:00|10757.5|10756.8|10755.2|10754.2|10760.3|10759.3|10753.5|10752.8|685
1583307000000|2020-03-04 07:30:00|10755.3|10754.3|10754.3|10753.3|10755.4|10754.5|10750.3|10749.6|780
1583307300000|2020-03-04 07:35:00|10754.5|10753.5|10756.7|10755.7|10756.8|10756|10753.2|10752.3|741
1583307600000|2020-03-04 07:40:00|10756.5|10755.5|10759.3|10758.6|10759.7|10758.8|10755.5|10754.8|757
1583307900000|2020-03-04 07:45:00|10759.2|10758.5|10759.7|10759|10762.5|10761.8|10758.3|10757.6|731
1583308200000|2020-03-04 07:50:00|10759.8|10758.8|10758.7|10758|10760.6|10759.8|10756.3|10755.6|775
1583308500000|2020-03-04 07:55:00|10758.6|10757.9|10753.3|10752.6|10759.2|10758.5|10752.9|10752.1|566
1583308800000|2020-03-04 08:00:00|10753.4|10752.7|10742.2|10741.2|10753.4|10752.7|10739.1|10738.2|1248
1583309100000|2020-03-04 08:05:00|10742.6|10741.6|10742.6|10741.9|10748.1|10747.4|10740.2|10739.4|1109
1583309400000|2020-03-04 08:10:00|10742.5|10741.8|10736.9|10736.2|10742.7|10741.8|10734.4|10733.7|1323
1583309700000|2020-03-04 08:15:00|10737|10736.3|10743.2|10742.5|10743.7|10743|10736.2|10735.5|939
1583310000000|2020-03-04 08:20:00|10743.3|10742.6|10741.1|10740.4|10746.5|10745.5|10741.1|10740.4|1018
1583310300000|2020-03-04 08:25:00|10741.2|10740.5|10742.9|10742.2|10743.5|10742.8|10738.4|10737.7|953
1583310600000|2020-03-04 08:30:00|10743|10742.3|10740.5|10739.8|10744.9|10744.2|10738.8|10738.1|862
1583310900000|2020-03-04 08:35:00|10740.6|10739.9|10741.9|10741.2|10743.9|10743.2|10738.1|10737.4|863
1583311200000|2020-03-04 08:40:00|10742|10741.3|10736.7|10736|10742.1|10741.4|10736.4|10735.7|770
1583311500000|2020-03-04 08:45:00|10736.8|10735.8|10738.6|10737.9|10739|10738.3|10733|10732.3|662
1583311800000|2020-03-04 08:50:00|10738.8|10738.1|10743.6|10742.9|10744.3|10743.6|10738.8|10738.1|718
1583312100000|2020-03-04 08:55:00|10743.5|10742.8|10742.2|10741.2|10745.1|10744.4|10739.1|10738.4|754
1583312400000|2020-03-04 09:00:00|10742|10741.3|10747.2|10746.5|10747.7|10746.9|10740.2|10739.3|843
1583312700000|2020-03-04 09:05:00|10747.3|10746.6|10739.7|10739|10749.2|10748.5|10739.1|10738.2|900
1583313000000|2020-03-04 09:10:00|10739.8|10739.1|10739.6|10738.9|10741.6|10740.8|10737.3|10736.6|707
1583313300000|2020-03-04 09:15:00|10739.7|10739|10744.2|10743.5|10745.4|10744.7|10739.4|10738.7|723
1583313600000|2020-03-04 09:20:00|10744.3|10743.6|10746.6|10745.9|10747|10746.3|10741.7|10741|786
1583313900000|2020-03-04 09:25:00|10746.7|10746|10746.8|10746.1|10749.1|10748.4|10744.7|10744|709
1583314200000|2020-03-04 09:30:00|10746.9|10746.2|10746.7|10746|10749.6|10748.9|10745|10744.3|684
1583314500000|2020-03-04 09:35:00|10746.8|10746.1|10746.2|10745.5|10751|10750.3|10746|10745.3|818
1583314800000|2020-03-04 09:40:00|10746.3|10745.6|10744.2|10743.5|10748.3|10747.6|10743.6|10742.9|705
1583315100000|2020-03-04 09:45:00|10744.1|10743.4|10744.2|10743.5|10744.8|10744.1|10741.5|10740.8|648
1583315400000|2020-03-04 09:50:00|10744.1|10743.4|10742.3|10741.6|10744.6|10743.9|10740.6|10739.9|609
1583315700000|2020-03-04 09:55:00|10742.2|10741.5|10742.4|10741.7|10744.2|10743.5|10740.9|10740.1|503
1583316000000|2020-03-04 10:00:00|10742.3|10741.6|10745.9|10745.2|10746.5|10745.7|10742|10741.3|499
1583316300000|2020-03-04 10:05:00|10745.8|10745.1|10748.7|10748|10749.3|10748.6|10743.4|10742.7|694
1583316600000|2020-03-04 10:10:00|10748.6|10747.9|10749.3|10748.6|10751.3|10750.4|10746.5|10745.8|640
1583316900000|2020-03-04 10:15:00|10749.1|10748.4|10748.4|10747.7|10749.4|10748.7|10747.2|10746.4|540
1583317200000|2020-03-04 10:20:00|10748.5|10747.8|10750|10749.3|10752.3|10751.6|10748.2|10747.5|686
1583317500000|2020-03-04 10:25:00|10749.9|10749.2|10751.4|10750.7|10754.7|10754|10749.6|10748.8|733
1583317800000|2020-03-04 10:30:00|10751.6|10750.9|10751.2|10750.5|10752.4|10751.7|10747.9|10747.2|677
1583318100000|2020-03-04 10:35:00|10751.3|10750.6|10751|10750.3|10751.9|10751.2|10749.6|10748.9|490
1583318400000|2020-03-04 10:40:00|10750.9|10750.2|10751.5|10750.8|10752.3|10751.6|10749.5|10748.8|472
1583318700000|2020-03-04 10:45:00|10751.4|10750.7|10750.7|10749.7|10752.4|10751.7|10749.6|10748.9|469
1583319000000|2020-03-04 10:50:00|10750.6|10750|10752.5|10751.8|10753.6|10752.9|10749.7|10749|550
1583319300000|2020-03-04 10:55:00|10752.4|10751.7|10750.7|10750|10752.9|10752.2|10749.6|10748.9|540
1583319600000|2020-03-04 11:00:00|10750.6|10749.9|10752.1|10751.4|10753.3|10752.6|10749.6|10748.9|613
1583319900000|2020-03-04 11:05:00|10752.3|10751.6|10752.5|10751.8|10752.7|10752|10751.6|10750.9|384
1583320200000|2020-03-04 11:10:00|10752.4|10751.7|10752.2|10751.5|10753.7|10752.9|10751.7|10750.9|398
1583320500000|2020-03-04 11:15:00|10752.3|10751.6|10749.9|10749.2|10752.7|10752|10749.1|10748.4|449
1583320800000|2020-03-04 11:20:00|10750|10749.3|10749.4|10748.7|10750.1|10749.4|10747.5|10746.7|361
1583321100000|2020-03-04 11:25:00|10749.5|10748.8|10747.4|10746.7|10749.5|10748.8|10746.6|10745.9|472
1583321400000|2020-03-04 11:30:00|10747.3|10746.6|10749.8|10749.1|10750.6|10749.9|10747|10746.3|477
1583321700000|2020-03-04 11:35:00|10749.9|10749.2|10753.2|10752.5|10756.6|10755.7|10749.8|10749.1|549
1583322000000|2020-03-04 11:40:00|10753.1|10752.4|10754.6|10753.9|10754.8|10754|10752.6|10751.9|472
1583322300000|2020-03-04 11:45:00|10754.7|10754|10751.2|10750.5|10754.9|10754.1|10750.6|10749.9|558
1583322600000|2020-03-04 11:50:00|10751.3|10750.6|10751.3|10750.6|10754.7|10754|10751.2|10750.4|455
1583322900000|2020-03-04 11:55:00|10751.4|10750.7|10749.5|10748.8|10751.7|10751|10748.9|10748.2|518
1583323200000|2020-03-04 12:00:00|10749.4|10748.7|10749.7|10749|10750.8|10750|10746.5|10745.8|717
1583323500000|2020-03-04 12:05:00|10749.6|10748.9|10750.5|10749.8|10752.1|10751.4|10748.4|10747.7|725
1583323800000|2020-03-04 12:10:00|10750.6|10749.9|10751.8|10751.1|10753.3|10752.6|10749.9|10749.1|661
1583324100000|2020-03-04 12:15:00|10751.9|10751.2|10752.8|10752.1|10753.3|10752.6|10750.6|10749.9|559
1583324400000|2020-03-04 12:20:00|10752.7|10752|10753.6|10752.9|10755.3|10754.6|10751.7|10751|617
1583324700000|2020-03-04 12:25:00|10753.7|10753|10757.3|10756.6|10757.5|10756.8|10753.1|10752.4|680
1583325000000|2020-03-04 12:30:00|10757.2|10756.5|10763|10762.3|10763.1|10762.4|10756.2|10755.5|772
1583325300000|2020-03-04 12:35:00|10763.1|10762.4|10762.9|10762.2|10765.7|10765|10761.1|10760.4|690
1583325600000|2020-03-04 12:40:00|10763|10762.3|10761.8|10761.1|10763.2|10762.5|10759.3|10758.5|666
1583325900000|2020-03-04 12:45:00|10762|10761.3|10763|10762.3|10767|10766.1|10761.4|10760.6|625
1583326200000|2020-03-04 12:50:00|10762.9|10762.2|10757.9|10757.2|10763.3|10762.6|10757.9|10757.2|568
1583326500000|2020-03-04 12:55:00|10757.8|10757.1|10754.4|10753.7|10761.2|10760.2|10754.2|10753.5|876
1583326800000|2020-03-04 13:00:00|10754.5|10753.8|10755|10754.3|10759.5|10758.8|10752.6|10751.8|953
1583327100000|2020-03-04 13:05:00|10755.2|10754.5|10750.2|10749.5|10755.8|10755.1|10749.5|10748.8|814
1583327400000|2020-03-04 13:10:00|10750.1|10749.4|10750.8|10747.1|10750.8|10749.9|10746.3|10745.3|777
1583327700000|2020-03-04 13:15:00|10750.7|10747.2|10753.8|10753.1|10756.2|10755.2|10750.1|10747|1014
1583328000000|2020-03-04 13:20:00|10753.3|10752.6|10756.4|10755.7|10757.4|10756.7|10752|10751.3|970
1583328300000|2020-03-04 13:25:00|10756.5|10755.8|10754.2|10753.5|10757.6|10756.8|10753.5|10752.8|913
1583328600000|2020-03-04 13:30:00|10754|10753.3|10755.4|10754.7|10755.4|10754.7|10751.9|10751.1|719
1583328900000|2020-03-04 13:35:00|10755.3|10754.6|10754.7|10754|10757|10756.3|10753.4|10752.7|662
1583329200000|2020-03-04 13:40:00|10755|10754.3|10753.3|10752.6|10755.9|10755.2|10752.7|10752|583
1583329500000|2020-03-04 13:45:00|10753.4|10752.7|10755.5|10754.8|10757|10756.3|10753.2|10752.5|560
1583329800000|2020-03-04 13:50:00|10755.4|10754.7|10751.1|10750.4|10756.7|10756|10749.1|10748.4|536
1583330100000|2020-03-04 13:55:00|10751|10750.3|10748|10747.3|10752.5|10751.8|10746.8|10746.1|665
1583330400000|2020-03-04 14:00:00|10747.9|10747.2|10742.9|10742.2|10749.4|10748.7|10742.2|10741.4|860
1583330700000|2020-03-04 14:05:00|10742.8|10742.1|10744.8|10744.1|10745.9|10745.2|10740.1|10739.1|524
1583331000000|2020-03-04 14:10:00|10744.7|10744|10746.4|10745.7|10747.9|10747.2|10744.4|10743.7|475
1583331300000|2020-03-04 14:15:00|10746.5|10745.8|10742.4|10741.7|10746.5|10745.8|10741.4|10740.7|526
1583331600000|2020-03-04 14:20:00|10742.3|10741.6|10738.8|10738.1|10742.3|10741.6|10737.3|10736.6|428
1583331900000|2020-03-04 14:25:00|10738.9|10738.2|10738.8|10738.1|10740|10739.3|10737.6|10736.9|503
1583332200000|2020-03-04 14:30:00|10739.1|10738.4|10739.5|10738.5|10745.3|10744.6|10736.9|10736.2|888
1583332500000|2020-03-04 14:35:00|10739.3|10738.6|10730.9|10730.2|10739.8|10739.1|10729.5|10728.8|863
1583332800000|2020-03-04 14:40:00|10730.8|10730.1|10729.6|10728.9|10733.2|10732.5|10724.4|10723.7|714
1583333100000|2020-03-04 14:45:00|10729.5|10728.6|10730.5|10729.8|10731.6|10730.9|10725.4|10724.7|857
1583333400000|2020-03-04 14:50:00|10730.4|10729.7|10722.9|10722.2|10731|10730.3|10722.6|10721.9|780
1583333700000|2020-03-04 14:55:00|10722.8|10722.1|10718.1|10713.7|10727|10726.3|10716.3|10712.9|702
1583334000000|2020-03-04 15:00:00|10721.8|10716.8|10728.5|10727.5|10729.7|10728.8|10715.8|10714.4|1108
1583334300000|2020-03-04 15:05:00|10728.4|10727.4|10734.8|10734.1|10737.3|10736.3|10725.5|10724.5|1034
1583334600000|2020-03-04 15:10:00|10734.7|10734|10741.7|10740.7|10743|10742|10731.5|10730.8|868
1583334900000|2020-03-04 15:15:00|10741.5|10740.5|10740.6|10739.9|10741.9|10740.9|10735.4|10734.4|852
1583335200000|2020-03-04 15:20:00|10740.4|10739.7|10740.1|10739.4|10741.7|10740.9|10734.6|10733.7|859
1583335500000|2020-03-04 15:25:00|10740.2|10739.5|10743.9|10742.9|10743.9|10743.1|10737.9|10737.2|767
1583335800000|2020-03-04 15:30:00|10743.7|10743|10735.6|10734.6|10745.7|10744.7|10734.3|10733.6|765
1583336100000|2020-03-04 15:35:00|10735.4|10734.7|10730|10729.3|10736.5|10735.8|10729.1|10728.2|828
1583336400000|2020-03-04 15:40:00|10729.9|10729.2|10734.8|10734.1|10735|10734.1|10728.4|10727.4|742
1583336700000|2020-03-04 15:45:00|10735|10734|10732.5|10731.8|10736.7|10735.8|10731.1|10730.4|729
1583337000000|2020-03-04 15:50:00|10732.7|10732|10732.6|10731.6|10735.7|10734.7|10727.4|10726.7|686
1583337300000|2020-03-04 15:55:00|10732.5|10731.8|10727.5|10726.5|10733.8|10733|10721.3|10720|827
1583337600000|2020-03-04 16:00:00|10728.2|10727.5|10726.2|10725.5|10730.8|10729.8|10723.8|10723.1|731
1583337900000|2020-03-04 16:05:00|10726.1|10725.4|10735.7|10735|10735.7|10735|10725.4|10724.7|685
1583338200000|2020-03-04 16:10:00|10735.5|10734.8|10736.2|10735.5|10738.4|10737.7|10733.5|10732.8|641
1583338500000|2020-03-04 16:15:00|10736.5|10735.8|10740.1|10739.1|10740.2|10739.5|10732.9|10732.2|668
1583338800000|2020-03-04 16:20:00|10740|10739|10740.4|10739.7|10741.8|10741.1|10735|10734.1|730
1583339100000|2020-03-04 16:25:00|10740.5|10739.8|10748.8|10747.8|10748.8|10748|10739.6|10738.9|639
1583339400000|2020-03-04 16:30:00|10749.1|10748.1|10748.4|10747.7|10754.8|10753.9|10747.1|10746.4|775
1583339700000|2020-03-04 16:35:00|10748.5|10747.8|10737.9|10737.2|10748.7|10748|10736.2|10735.5|884
1583340000000|2020-03-04 16:40:00|10738.1|10737.4|10734|10733|10738.6|10737.9|10728.4|10727.6|1142
1583340300000|2020-03-04 16:45:00|10734.1|10733.1|10730.9|10729.9|10734.9|10734|10729.3|10728.5|1232
1583340600000|2020-03-04 16:50:00|10730.7|10730|10732.8|10732.1|10737.5|10736.7|10730.6|10729.9|1101
1583340900000|2020-03-04 16:55:00|10732.9|10732.2|10734.5|10733.8|10737.2|10736.3|10730.2|10729.5|1056
1583341200000|2020-03-04 17:00:00|10734.8|10734.1|10733|10732.3|10737.1|10736.2|10732.5|10731.5|1039
1583341500000|2020-03-04 17:05:00|10733.3|10732.6|10731.9|10731.2|10735.2|10734.5|10730.6|10729.7|845
1583341800000|2020-03-04 17:10:00|10731.8|10731.1|10738.9|10737.9|10740.1|10739.1|10731.8|10731.1|961
1583342100000|2020-03-04 17:15:00|10739|10738|10737.6|10736.6|10742.8|10741.9|10736.6|10735.9|952
1583342400000|2020-03-04 17:20:00|10737.7|10736.7|10735.3|10734.6|10738.9|10738|10733.8|10733.1|874
1583342700000|2020-03-04 17:25:00|10735.2|10734.5|10738.5|10737.8|10738.6|10737.9|10732.7|10732|623
1583343000000|2020-03-04 17:30:00|10738.7|10738|10740.5|10739.8|10740.6|10739.9|10737.7|10737|596
1583343300000|2020-03-04 17:35:00|10740.4|10739.7|10737.4|10736.7|10740.5|10739.8|10736.5|10735.8|747
1583343600000|2020-03-04 17:40:00|10737.5|10736.8|10737|10736.3|10738.7|10738|10735.5|10734.5|731
1583343900000|2020-03-04 17:45:00|10737.1|10736.4|10740.2|10739.5|10740.2|10739.5|10736.1|10735.4|506
1583344200000|2020-03-04 17:50:00|10740.3|10739.6|10741.4|10740.7|10742.2|10741.5|10738.6|10737.9|690
1583344500000|2020-03-04 17:55:00|10741.5|10740.8|10742.8|10742.1|10743.7|10743|10739.5|10738.8|638
1583344800000|2020-03-04 18:00:00|10742.7|10742|10745.6|10744.9|10745.9|10745.2|10741.3|10740.6|724
1583345100000|2020-03-04 18:05:00|10745.7|10745|10743.7|10743|10747.9|10747.2|10742.7|10741.8|708
1583345400000|2020-03-04 18:10:00|10743.5|10742.8|10746.9|10746.2|10747|10746.3|10741.5|10740.8|630
1583345700000|2020-03-04 18:15:00|10746.8|10746.1|10747.5|10746.8|10748.3|10747.6|10745.7|10745|669
1583346000000|2020-03-04 18:20:00|10747.6|10746.9|10750.4|10749.7|10750.7|10750|10747|10746.3|608
1583346300000|2020-03-04 18:25:00|10750.5|10749.8|10745.4|10744.7|10750.8|10750.1|10745.4|10744.7|659
1583346600000|2020-03-04 18:30:00|10745.5|10744.8|10747.5|10746.8|10747.8|10747.1|10744.2|10743.5|531
1583346900000|2020-03-04 18:35:00|10747.6|10746.9|10745.2|10744.5|10749.3|10748.6|10744.9|10744.1|699
1583347200000|2020-03-04 18:40:00|10745.4|10744.7|10745.1|10744.4|10745.5|10744.8|10742.7|10742|512
1583347500000|2020-03-04 18:45:00|10745.2|10744.5|10745.2|10744.5|10745.7|10745|10743.6|10742.9|582
1583347800000|2020-03-04 18:50:00|10745.3|10744.6|10746.4|10745.7|10747.4|10746.7|10742.9|10742.2|611
1583348100000|2020-03-04 18:55:00|10746.3|10745.6|10746.4|10745.7|10747.5|10746.8|10745.2|10744.5|504
1583348400000|2020-03-04 19:00:00|10746.5|10745.5|10740.2|10739.5|10747.4|10746.5|10738.1|10737.2|728
1583348700000|2020-03-04 19:05:00|10740|10739.3|10739.5|10738.8|10742.8|10742|10739.2|10738.5|641
1583349000000|2020-03-04 19:10:00|10739.6|10738.9|10738.9|10738.2|10740.6|10739.8|10738.8|10738.1|621
1583349300000|2020-03-04 19:15:00|10738.8|10738.1|10741.1|10740.4|10744.3|10743.6|10738.8|10738.1|625
1583349600000|2020-03-04 19:20:00|10741|10740.3|10743.3|10742.6|10743.7|10743|10739.8|10739.1|729
1583349900000|2020-03-04 19:25:00|10743.4|10742.4|10745.4|10744.7|10747.1|10746.4|10743.2|10742.4|542
1583350200000|2020-03-04 19:30:00|10745.3|10744.6|10742.3|10741.6|10745.5|10744.8|10742|10741.3|650
1583350500000|2020-03-04 19:35:00|10742.2|10741.5|10740.2|10739.5|10744|10743.3|10740.2|10739.5|606
1583350800000|2020-03-04 19:40:00|10740.4|10739.4|10739.4|10738.7|10741.5|10740.8|10738.5|10737.8|599
1583351100000|2020-03-04 19:45:00|10739.5|10738.8|10733.7|10733|10739.5|10738.8|10731.7|10731|748
1583351400000|2020-03-04 19:50:00|10733.6|10732.9|10731.2|10730.2|10734.1|10733.4|10730.6|10729.9|784
1583351700000|2020-03-04 19:55:00|10731|10730.3|10732.7|10732|10734.7|10734|10730.3|10729.5|783
1583352000000|2020-03-04 20:00:00|10732.6|10731.9|10736.9|10736.2|10739|10738.2|10731.8|10731.1|676
1583352300000|2020-03-04 20:05:00|10736.7|10736|10738.2|10737.5|10739|10738.2|10736.4|10735.7|507
1583352600000|2020-03-04 20:10:00|10738.3|10737.6|10738.6|10737.9|10739.4|10738.6|10736.6|10735.9|685
1583352900000|2020-03-04 20:15:00|10738.7|10737.7|10738.9|10738.2|10739.2|10738.5|10737|10736.3|563
1583353200000|2020-03-04 20:20:00|10738.8|10738.1|10739.7|10739|10740.2|10739.4|10738.4|10737.7|544
1583353500000|2020-03-04 20:25:00|10739.8|10739.1|10743.5|10742.8|10744|10743.2|10739.8|10739|521
1583353800000|2020-03-04 20:30:00|10743.7|10743|10748.8|10747.8|10748.8|10748|10743.5|10742.7|677
1583354100000|2020-03-04 20:35:00|10748.7|10747.7|10751|10750.3|10751|10750.3|10746.8|10746.1|807
1583354400000|2020-03-04 20:40:00|10750.9|10750.2|10747.4|10746.7|10751.7|10750.9|10746.6|10745.8|803
1583354700000|2020-03-04 20:45:00|10747.3|10746.6|10744|10743.3|10747.7|10746.9|10741.9|10741.1|999
1583355000000|2020-03-04 20:50:00|10744.5|10743.8|10748.7|10748|10751.3|10750.3|10744.5|10743.8|1083
1583355300000|2020-03-04 20:55:00|10748.6|10747.9|10751.2|10750.5|10753.1|10752.4|10746|10745.2|886
1583355600000|2020-03-04 21:00:00|10751.3|10750.6|10748.4|10747.7|10751.9|10751.2|10746.2|10745.2|618
1583355900000|2020-03-04 21:05:00|10748.7|10748|10749.8|10749.1|10751.4|10750.6|10748.4|10747.5|466
1583356200000|2020-03-04 21:10:00|10749.9|10749.2|10750.2|10749.5|10751.4|10750.7|10749.8|10748.9|325
1583356500000|2020-03-04 21:15:00|10750.3|10749.6|10750.4|10749.7|10750.7|10749.9|10749.4|10748.6|176
1583356800000|2020-03-04 21:20:00|10750.3|10749.6|10749.8|10748.8|10751.8|10751.1|10749.7|10748.7|156
1583357100000|2020-03-04 21:25:00|10749.9|10748.9|10749.8|10748.8|10750.4|10749.7|10748.4|10747.7|210
1583357400000|2020-03-04 21:30:00|10749.5|10748.9|10751.2|10750.2|10752|10751.1|10749.1|10748.4|468
1583357700000|2020-03-04 21:35:00|10751.1|10750.1|10751.8|10750.8|10751.9|10750.9|10748.6|10747.8|554
1583358000000|2020-03-04 21:40:00|10751.7|10751|10755.7|10755|10755.8|10755.1|10751.2|10750.4|390
1583358300000|2020-03-04 21:45:00|10755.6|10754.9|10756.8|10755.8|10758.1|10756.9|10755.6|10754.9|734
1583358600000|2020-03-04 21:50:00|10756.9|10755.9|10756.1|10754.4|10757|10756.1|10755|10754|410
1583358900000|2020-03-04 21:55:00|10755.9|10754.5|10755.1|10751.6|10756.1|10754.6|10754.7|10750.9|746
1583359200000|2020-03-04 22:00:00|10755|10751.5|10754|10750.6|10755.3|10752|10753.7|10748.7|67
1583359500000|2020-03-04 22:05:00|10754.3|10750.4|10753.6|10751.4|10756.7|10752.5|10753.1|10749.9|669
1583359800000|2020-03-04 22:10:00|10753.7|10751.3|10755.9|10751.4|10756.3|10753.2|10753.6|10750.8|1441
1583360100000|2020-03-04 22:15:00|10755.8|10751.3|10756.3|10751.6|10756.5|10752.1|10754.5|10750.8|1333
1583360400000|2020-03-04 22:20:00|10756.2|10751.5|10758.6|10755.8|10759.5|10757.3|10754.4|10751.1|1400
1583360700000|2020-03-04 22:25:00|10758.7|10755.9|10758.3|10755.8|10759.9|10757.7|10757.9|10755.2|990
1583361000000|2020-03-04 22:30:00|10758.4|10755.9|10758.3|10755.9|10759.3|10756.5|10758|10755|320
1583361300000|2020-03-04 22:35:00|10758.2|10756|10758.7|10756.3|10759.8|10756.6|10758|10755.2|323
1583361600000|2020-03-04 22:40:00|10758.8|10756.4|10759.4|10757|10759.9|10757.8|10758.7|10755.7|450
1583361900000|2020-03-04 22:45:00|10759.5|10757.1|10758.8|10756.9|10759.9|10757.7|10758.7|10756.5|288
1583362200000|2020-03-04 22:50:00|10758.9|10757|10757.2|10754.5|10759.7|10757.9|10756.4|10754.2|628
1583362500000|2020-03-04 22:55:00|10757.3|10754.7|10755.8|10752.8|10758.5|10757.1|10753.2|10750.4|948
1583362800000|2020-03-04 23:00:00|10755.7|10753.2|10756.2|10755.2|10757.4|10756.4|10752.9|10751.7|625
1583363100000|2020-03-04 23:05:00|10756.1|10755.1|10753.8|10752.8|10756.8|10755.8|10753.1|10752.1|386
1583363400000|2020-03-04 23:10:00|10753.7|10752.7|10753.3|10752.3|10754.4|10753.4|10752.7|10751.7|338
1583363700000|2020-03-04 23:15:00|10753.2|10752.2|10755|10754|10755.2|10754.2|10751.6|10750.7|362
1583364000000|2020-03-04 23:20:00|10754.9|10753.9|10754.8|10753.8|10756|10755|10753.5|10752.5|309
1583364300000|2020-03-04 23:25:00|10754.7|10754|10758.9|10757.9|10759.4|10758.4|10754.4|10753.4|429
1583364600000|2020-03-04 23:30:00|10758.8|10757.8|10762.1|10761.1|10767.1|10766.1|10758.5|10757.5|657
1583364900000|2020-03-04 23:35:00|10762.2|10761.2|10762.9|10761.9|10763.3|10762.3|10761.4|10760.4|425
1583365200000|2020-03-04 23:40:00|10762.8|10761.8|10762|10761|10763.4|10762.4|10760.4|10759.7|432
1583365500000|2020-03-04 23:45:00|10762.3|10761.3|10762.4|10761.4|10765.1|10764.2|10760.5|10759.5|654
1583365800000|2020-03-04 23:50:00|10762.2|10761.2|10768.6|10767.6|10768.7|10767.7|10761.7|10760.7|585
1583366100000|2020-03-04 23:55:00|10768.5|10767.5|10771.5|10770.5|10774.8|10773.8|10765|10764|676
1583366400000|2020-03-05 00:00:00|10772|10771|10759.5|10758.8|10772.3|10771.3|10757.5|10756.6|1185
1583366700000|2020-03-05 00:05:00|10759.6|10758.5|10756.7|10755.7|10760.7|10759.7|10755.3|10754.4|917
1583367000000|2020-03-05 00:10:00|10756.6|10755.6|10757.8|10756.8|10761.2|10760.2|10754.8|10753.8|791
1583367300000|2020-03-05 00:15:00|10757.7|10757|10755.3|10754.3|10761.6|10760.6|10754.7|10753.7|660
1583367600000|2020-03-05 00:20:00|10755.1|10754.4|10750.2|10749.5|10756.8|10755.9|10750.1|10749.1|779
1583367900000|2020-03-05 00:25:00|10750.3|10749.3|10753.4|10752.4|10755.6|10754.6|10750|10749.3|490
1583368200000|2020-03-05 00:30:00|10753.3|10752.3|10753.8|10752.8|10753.9|10753|10748.1|10747.2|746
1583368500000|2020-03-05 00:35:00|10753.7|10752.7|10754.7|10753.7|10757.4|10756.4|10752.2|10751.2|812
1583368800000|2020-03-05 00:40:00|10754.8|10753.8|10756.3|10755.6|10756.6|10755.6|10753.3|10752.3|846
1583369100000|2020-03-05 00:45:00|10756.4|10755.7|10753.7|10753|10757.4|10756.5|10752.8|10752|560
1583369400000|2020-03-05 00:50:00|10754|10752.9|10750.1|10749.1|10754|10753.1|10747.3|10746.5|836
1583369700000|2020-03-05 00:55:00|10749.9|10748.9|10752.7|10751.7|10753.2|10752.4|10746.5|10745.5|872
1583370000000|2020-03-05 01:00:00|10752.6|10751.6|10751|10750.3|10752.7|10752|10749.8|10748.9|674
1583370300000|2020-03-05 01:05:00|10751.1|10750.4|10746.3|10745.6|10751.2|10750.4|10744.5|10743.7|709
1583370600000|2020-03-05 01:10:00|10746.5|10745.5|10744.6|10743.6|10748.2|10747.3|10744.4|10743.4|609
1583370900000|2020-03-05 01:15:00|10744.7|10743.7|10741.7|10740.7|10746.6|10745.6|10739.2|10738.3|728
1583371200000|2020-03-05 01:20:00|10741.8|10740.8|10745.4|10744.7|10746|10745.3|10741.6|10740.7|521
1583371500000|2020-03-05 01:25:00|10745.5|10744.8|10746.6|10745.6|10746.7|10745.8|10742.8|10741.9|575
1583371800000|2020-03-05 01:30:00|10746.7|10745.7|10748.2|10747.5|10749.8|10749|10745.3|10744.4|585
1583372100000|2020-03-05 01:35:00|10748.3|10747.6|10751.1|10750.4|10751.7|10751|10748|10747.1|485
1583372400000|2020-03-05 01:40:00|10750.9|10750.2|10745.6|10744.9|10751.8|10751|10745.3|10744.4|584
1583372700000|2020-03-05 01:45:00|10745.5|10744.8|10741.9|10740.9|10746|10745.3|10739.9|10739|683
1583373000000|2020-03-05 01:50:00|10741.8|10741.1|10743.6|10742.9|10744.7|10743.9|10741.5|10740.8|679
1583373300000|2020-03-05 01:55:00|10743.7|10743|10745.9|10744.9|10745.9|10745.1|10743.4|10742.4|487
1583373600000|2020-03-05 02:00:00|10745.8|10744.8|10744|10743.3|10746.4|10745.5|10743.6|10742.9|496
1583373900000|2020-03-05 02:05:00|10744.1|10743.4|10738.7|10738|10744.1|10743.4|10737.8|10737.1|571
1583374200000|2020-03-05 02:10:00|10738.6|10737.9|10739.4|10738.4|10740.5|10739.7|10737.6|10736.9|476
1583374500000|2020-03-05 02:15:00|10739.6|10738.6|10732.7|10732|10739.6|10738.6|10731.3|10730.6|658
1583374800000|2020-03-05 02:20:00|10732.6|10731.9|10734.1|10733.4|10734.4|10733.6|10732.2|10731.5|527
1583375100000|2020-03-05 02:25:00|10734.3|10733.3|10734.9|10734.2|10736.7|10736|10734.1|10733.3|431
1583375400000|2020-03-05 02:30:00|10735|10734.3|10735.2|10734.5|10736.5|10735.8|10733.7|10732.8|504
1583375700000|2020-03-05 02:35:00|10735.3|10734.3|10729.9|10728.9|10735.6|10734.7|10726.9|10726.1|644
1583376000000|2020-03-05 02:40:00|10729.8|10729.1|10730.4|10729.7|10730.6|10729.9|10728.8|10727.9|448
1583376300000|2020-03-05 02:45:00|10730.5|10729.8|10733.4|10732.4|10733.6|10732.6|10728.3|10727.6|490
1583376600000|2020-03-05 02:50:00|10733.5|10732.5|10732.1|10731.1|10734.2|10733.5|10731.8|10731|443
1583376900000|2020-03-05 02:55:00|10732|10731.3|10731.3|10730.3|10733.4|10732.6|10726.7|10725.7|555
1583377200000|2020-03-05 03:00:00|10731.2|10730.2|10731.7|10730.7|10732|10731.2|10729.1|10728.2|468
1583377500000|2020-03-05 03:05:00|10731.6|10730.6|10729.4|10728.4|10732.9|10732|10729.2|10728.4|457
1583377800000|2020-03-05 03:10:00|10729.5|10728.5|10730.1|10729.4|10730.3|10729.5|10728.8|10728|410
1583378100000|2020-03-05 03:15:00|10730|10729.3|10729.3|10728.6|10730.7|10730|10728.1|10727.1|381
1583378400000|2020-03-05 03:20:00|10729.4|10728.4|10730.3|10729.6|10730.8|10730|10728.3|10727.4|304
1583378700000|2020-03-05 03:25:00|10730.5|10729.5|10732.3|10731.6|10732.4|10731.7|10730.2|10729.4|472
1583379000000|2020-03-05 03:30:00|10732.2|10731.5|10731.5|10730.8|10733.2|10732.5|10731.3|10730.6|526
1583379300000|2020-03-05 03:35:00|10731.6|10730.9|10732.3|10731.3|10733.1|10732.4|10731.2|10730.5|507
1583379600000|2020-03-05 03:40:00|10732.2|10731.5|10730.9|10730.2|10733.1|10732.4|10729.9|10729.2|428
1583379900000|2020-03-05 03:45:00|10730.8|10730.1|10731.6|10730.9|10732.7|10732|10729.6|10728.9|526
1583380200000|2020-03-05 03:50:00|10731.7|10731|10731.6|10730.6|10733.1|10732.4|10730.9|10730.2|300
1583380500000|2020-03-05 03:55:00|10731.5|10730.5|10732.5|10731.8|10733.4|10732.6|10731.2|10730.4|399
1583380800000|2020-03-05 04:00:00|10732.2|10731.5|10733.8|10733.1|10734.5|10733.6|10731.3|10730.5|353
1583381100000|2020-03-05 04:05:00|10733.7|10733|10734.4|10733.7|10735.5|10734.8|10732.2|10731.4|321
1583381400000|2020-03-05 04:10:00|10734.3|10733.6|10733.5|10732.8|10734.5|10733.7|10732.7|10732|288
1583381700000|2020-03-05 04:15:00|10733.7|10733|10730.3|10729.6|10733.8|10733.1|10728.8|10728.1|370
1583382000000|2020-03-05 04:20:00|10730.2|10729.5|10731.2|10730.5|10731.4|10730.6|10727.8|10727.1|416
1583382300000|2020-03-05 04:25:00|10731.1|10730.4|10731.1|10730.4|10732.2|10731.5|10730.6|10729.9|282
1583382600000|2020-03-05 04:30:00|10731.2|10730.5|10730.2|10729.5|10732.2|10731.3|10730.1|10729.4|242
1583382900000|2020-03-05 04:35:00|10730.1|10729.4|10731.8|10731.1|10731.9|10731.2|10729.9|10729.1|223
1583383200000|2020-03-05 04:40:00|10731.7|10731|10732.1|10731.4|10732.3|10731.6|10731.2|10730.4|247
1583383500000|2020-03-05 04:45:00|10731.9|10731.2|10733.9|10733.2|10734|10733.3|10731.8|10731.1|161
1583383800000|2020-03-05 04:50:00|10733.7|10733|10735|10734|10735.1|10734.4|10732.7|10732|208
1583384100000|2020-03-05 04:55:00|10734.9|10734.2|10733.5|10732.8|10734.9|10734.2|10733.1|10732.4|220
1583384400000|2020-03-05 05:00:00|10733.6|10732.9|10734.4|10733.7|10735.4|10734.7|10733.6|10732.9|316
1583384700000|2020-03-05 05:05:00|10734.3|10733.6|10734.5|10733.8|10735.4|10734.7|10734.1|10733.3|222
1583385000000|2020-03-05 05:10:00|10734.6|10733.9|10735.8|10735.1|10736.6|10735.9|10734.2|10733.3|306
1583385300000|2020-03-05 05:15:00|10735.9|10735.2|10735.6|10734.9|10736.8|10736.1|10734.9|10734.1|209
1583385600000|2020-03-05 05:20:00|10735.5|10734.8|10734.5|10733.5|10735.7|10734.9|10734.3|10733.4|282
1583385900000|2020-03-05 05:25:00|10734.4|10733.7|10735.6|10734.9|10735.6|10734.9|10733.3|10732.6|229
1583386200000|2020-03-05 05:30:00|10735.5|10734.8|10735.9|10735.2|10736.1|10735.4|10734.6|10733.7|306
1583386500000|2020-03-05 05:35:00|10735.8|10735.1|10739.7|10739|10740|10739.3|10735.5|10734.7|445
1583386800000|2020-03-05 05:40:00|10739.6|10738.9|10742.4|10741.7|10743.3|10742.6|10739.1|10738.4|527
1583387100000|2020-03-05 05:45:00|10742.3|10741.6|10741.9|10741.2|10744.4|10743.6|10740|10739.1|432
1583387400000|2020-03-05 05:50:00|10742.2|10741.5|10740.3|10739.3|10742.3|10741.5|10739|10738.1|404
1583387700000|2020-03-05 05:55:00|10740.2|10739.2|10738.7|10737.7|10740.4|10739.6|10738.1|10737.2|518
1583388000000|2020-03-05 06:00:00|10738.4|10737.5|10738.5|10737.5|10738.8|10738.1|10736.7|10735.9|418
1583388300000|2020-03-05 06:05:00|10738.4|10737.7|10732.5|10731.8|10738.5|10737.7|10732.4|10731.7|459
1583388600000|2020-03-05 06:10:00|10732.6|10731.9|10734|10733|10734|10733.2|10730.4|10729.7|495
1583388900000|2020-03-05 06:15:00|10733.9|10733.2|10735.6|10734.6|10736.3|10735.5|10732.9|10732.1|345
1583389200000|2020-03-05 06:20:00|10735.5|10734.8|10732.3|10731.3|10735.9|10735.1|10729.8|10728.8|388
1583389500000|2020-03-05 06:25:00|10732.4|10731.4|10733.9|10733.2|10734.1|10733.3|10731.3|10730.6|395
1583389800000|2020-03-05 06:30:00|10733.8|10733.1|10731.4|10730.7|10735.9|10735.2|10731.3|10730.4|502
1583390100000|2020-03-05 06:35:00|10731.5|10730.5|10729.5|10728.8|10732.4|10731.7|10728.7|10728|447
1583390400000|2020-03-05 06:40:00|10729.4|10728.7|10730.7|10730|10730.9|10730.1|10728.8|10728.1|263
1583390700000|2020-03-05 06:45:00|10730.8|10729.8|10730.7|10730|10731|10730.2|10727.9|10727.1|379
1583391000000|2020-03-05 06:50:00|10730.8|10730.1|10731.7|10730.7|10732.9|10732|10729.5|10728.6|316
1583391300000|2020-03-05 06:55:00|10731.4|10730.4|10732.9|10732.2|10735.1|10734.3|10731|10730.1|452
1583391600000|2020-03-05 07:00:00|10732.8|10732.1|10729.2|10728.2|10732.9|10732.1|10727.4|10726.7|656
1583391900000|2020-03-05 07:05:00|10729.1|10728.1|10726.3|10725.6|10729.2|10728.2|10725.6|10724.9|503
1583392200000|2020-03-05 07:10:00|10725.9|10725.2|10725.1|10724.4|10726.4|10725.7|10719.5|10718.6|857
1583392500000|2020-03-05 07:15:00|10725.2|10724.5|10724.3|10723.6|10726.6|10725.7|10721.7|10721|639
1583392800000|2020-03-05 07:20:00|10724.6|10723.9|10729.5|10728.8|10730.1|10729.4|10724.1|10723.4|643
1583393100000|2020-03-05 07:25:00|10729.7|10729|10729.2|10728.5|10732.6|10731.9|10728.9|10727.9|607
1583393400000|2020-03-05 07:30:00|10729.3|10728.6|10730.7|10729.7|10730.7|10729.9|10728.1|10727.4|465
1583393700000|2020-03-05 07:35:00|10730.5|10729.8|10731.9|10731.2|10732.2|10731.5|10729.5|10728.8|410
1583394000000|2020-03-05 07:40:00|10731.8|10731.1|10731.5|10730.8|10733.2|10732.5|10730.6|10729.9|429
1583394300000|2020-03-05 07:45:00|10731.6|10730.9|10731.2|10730.5|10732.4|10731.6|10729.5|10728.8|467
1583394600000|2020-03-05 07:50:00|10731.4|10730.4|10735.3|10734.6|10737.3|10736.6|10731.2|10730.4|567
1583394900000|2020-03-05 07:55:00|10735.4|10734.7|10737.4|10736.7|10737.9|10737.1|10733.9|10733.2|563
1583395200000|2020-03-05 08:00:00|10737.2|10736.5|10731.5|10730.8|10739|10738.3|10731.5|10730.8|891
1583395500000|2020-03-05 08:05:00|10731.4|10730.7|10730.3|10729.6|10733.1|10732.4|10728.2|10727.5|910
1583395800000|2020-03-05 08:10:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726.4|10725.7|677
1583396100000|2020-03-05 08:15:00|10726.6|10725.9|10725.1|10724.4|10728.3|10727.6|10725.1|10724.4|618
1583396400000|2020-03-05 08:20:00|10725.2|10724.5|10724|10723.3|10725.5|10724.8|10722.6|10721.9|668
1583396700000|2020-03-05 08:25:00|10723.9|10723.2|10726.6|10725.9|10728.1|10727.4|10723.3|10722.6|696
1583397000000|2020-03-05 08:30:00|10726.5|10725.8|10726.5|10725.8|10727.6|10726.9|10722.5|10721.8|670
1583397300000|2020-03-05 08:35:00|10726.4|10725.7|10726.8|10726.1|10729.4|10728.7|10725.9|10725.2|570
1583397600000|2020-03-05 08:40:00|10726.7|10726|10725.3|10724.3|10728.8|10727.9|10724.9|10724.2|624
1583397900000|2020-03-05 08:45:00|10725.2|10724.5|10725.6|10724.9|10726.9|10726.1|10724.1|10723.4|563
1583398200000|2020-03-05 08:50:00|10725.4|10724.7|10729|10728.3|10729.9|10729.2|10723.8|10723.1|534
1583398500000|2020-03-05 08:55:00|10729.1|10728.4|10724.8|10724.1|10730.1|10729.4|10724.2|10723.5|571
1583398800000|2020-03-05 09:00:00|10724.7|10724|10718.7|10718|10725.2|10724.4|10717.7|10717|687
1583399100000|2020-03-05 09:05:00|10718.8|10718.1|10702.3|10701.3|10719.4|10718.7|10701.5|10700.6|1155
1583399400000|2020-03-05 09:10:00|10702.2|10701.2|10708.7|10708|10709.1|10708.4|10701.6|10700.8|834
1583399700000|2020-03-05 09:15:00|10709|10708.3|10711.7|10711|10714.4|10713.6|10708.5|10707.8|720
1583400000000|2020-03-05 09:20:00|10711.8|10711.1|10710.1|10709.4|10712.5|10711.8|10708.4|10707.6|789
1583400300000|2020-03-05 09:25:00|10710.6|10709.6|10700.4|10699.7|10710.6|10709.8|10700.1|10699.2|761
1583400600000|2020-03-05 09:30:00|10700.3|10699.6|10699.6|10698.6|10704.6|10703.9|10697.6|10696.8|787
1583400900000|2020-03-05 09:35:00|10699.9|10699.2|10702.2|10701.2|10719.2|10718|10699.9|10699.2|1228
1583401200000|2020-03-05 09:40:00|10701.9|10700.9|10696.6|10695.9|10701.9|10701|10692.2|10691.2|1101
1583401500000|2020-03-05 09:45:00|10696.7|10696|10701.3|10700.3|10702.4|10701.7|10693.1|10692.2|1030
1583401800000|2020-03-05 09:50:00|10701.2|10700.2|10695.3|10694.6|10701.9|10701.2|10694.3|10693.6|975
1583402100000|2020-03-05 09:55:00|10695.5|10694.8|10695|10694.3|10697.8|10697.1|10693.6|10692.9|963
1583402400000|2020-03-05 10:00:00|10694.9|10694.2|10697.1|10696.1|10697.8|10697.1|10692.5|10691.7|765
1583402700000|2020-03-05 10:05:00|10697.2|10696.2|10690.8|10690.1|10697.2|10696.4|10690.4|10689.7|661
1583403000000|2020-03-05 10:10:00|10690.9|10690.2|10681.6|10680.9|10691|10690.3|10681.4|10680.7|913
1583403300000|2020-03-05 10:15:00|10681.7|10681|10688.4|10687.7|10689.7|10688.8|10681.4|10680.7|883
1583403600000|2020-03-05 10:20:00|10688.2|10687.5|10686.2|10685.5|10688.5|10687.8|10684.2|10683.5|631
1583403900000|2020-03-05 10:25:00|10686.3|10685.6|10685.6|10684.9|10688.1|10687.4|10683.7|10683|769
1583404200000|2020-03-05 10:30:00|10685.8|10684.8|10690|10689|10690.8|10690.1|10685.1|10684.4|810
1583404500000|2020-03-05 10:35:00|10689.7|10689.1|10695.1|10694.1|10695.1|10694.2|10688.7|10688|624
1583404800000|2020-03-05 10:40:00|10695|10694.3|10693|10692.3|10695.1|10694.4|10691.9|10691.2|640
1583405100000|2020-03-05 10:45:00|10692.7|10692|10693.8|10693.1|10695.3|10694.4|10689.8|10688.8|736
1583405400000|2020-03-05 10:50:00|10693.7|10693|10693.7|10693|10698.2|10697.5|10692.5|10691.8|759
1583405700000|2020-03-05 10:55:00|10693.6|10692.9|10681.5|10680.5|10693.7|10693|10679.9|10679.2|909
1583406000000|2020-03-05 11:00:00|10681.6|10680.6|10687|10686|10690|10689|10681.4|10680.4|992
1583406300000|2020-03-05 11:05:00|10686.9|10685.9|10696.2|10695.5|10697|10696.3|10685.5|10684.8|1002
1583406600000|2020-03-05 11:10:00|10696.3|10695.6|10699.9|10699.2|10700.8|10699.9|10694.5|10693.7|841
1583406900000|2020-03-05 11:15:00|10700|10699.3|10694.9|10694.2|10703.8|10703|10694.9|10694.2|857
1583407200000|2020-03-05 11:20:00|10695|10694.3|10692.1|10691.4|10696.6|10695.9|10691.2|10690.4|829
1583407500000|2020-03-05 11:25:00|10692.2|10691.5|10690.2|10689.5|10693.9|10693.2|10687.9|10687.1|726
1583407800000|2020-03-05 11:30:00|10690.1|10689.4|10689.5|10688.5|10694.1|10693.2|10688.6|10687.7|850
1583408100000|2020-03-05 11:35:00|10689.2|10689.1|10688|10687.3|10690.2|10689.3|10686.1|10685.3|877
1583408400000|2020-03-05 11:40:00|10687.9|10687.2|10693.4|10692.7|10693.7|10693|10687.9|10687.2|789
1583408700000|2020-03-05 11:45:00|10693.3|10692.6|10688.7|10687.7|10693.6|10692.7|10686|10685.3|755
1583409000000|2020-03-05 11:50:00|10688.8|10687.8|10687.2|10686.5|10690.1|10689.1|10686|10685.3|714
1583409300000|2020-03-05 11:55:00|10687|10686.3|10690|10689.3|10690.4|10689.7|10685.7|10685|766
1583409600000|2020-03-05 12:00:00|10689.9|10689.2|10688.9|10688.2|10691.6|10690.9|10687.5|10686.8|822
1583409900000|2020-03-05 12:05:00|10689|10688|10689.2|10688.5|10692.9|10691.9|10688.8|10687.9|757
1583410200000|2020-03-05 12:10:00|10689.1|10688.4|10686|10685|10690.1|10689.4|10683|10682.1|753
1583410500000|2020-03-05 12:15:00|10685.9|10684.9|10683.2|10682.2|10687.5|10686.7|10682.4|10681.6|924
1583410800000|2020-03-05 12:20:00|10683.3|10682.3|10688.7|10688|10689.4|10688.7|10682.2|10681.4|904
1583411100000|2020-03-05 12:25:00|10688.6|10687.9|10693.4|10692.4|10694.1|10693.3|10687.5|10686.8|780
1583411400000|2020-03-05 12:30:00|10693.5|10692.5|10689.3|10688.6|10694.5|10693.8|10688.7|10687.8|735
1583411700000|2020-03-05 12:35:00|10689.2|10688.5|10690|10689.3|10691.5|10690.8|10688.8|10688.1|608
1583412000000|2020-03-05 12:40:00|10689.9|10689.2|10693.6|10692.9|10693.9|10693.2|10689.3|10688.4|634
1583412300000|2020-03-05 12:45:00|10693.7|10693|10691.4|10690.7|10694.6|10693.8|10690.4|10689.7|559
1583412600000|2020-03-05 12:50:00|10691.6|10690.9|10692.1|10691.4|10692.4|10691.7|10688.4|10687.7|556
1583412900000|2020-03-05 12:55:00|10692.2|10691.5|10691.6|10690.9|10692.8|10692.1|10688.9|10688.2|605
1583413200000|2020-03-05 13:00:00|10691.9|10691.2|10690.9|10690.2|10695.8|10695.1|10689.8|10689.1|711
1583413500000|2020-03-05 13:05:00|10691|10690.3|10690.6|10689.9|10691.8|10691.1|10689.6|10688.6|546
1583413800000|2020-03-05 13:10:00|10690.5|10689.8|10693|10692.3|10693.8|10693.1|10690.2|10689.5|584
1583414100000|2020-03-05 13:15:00|10692.9|10692.2|10684.4|10683.7|10693.5|10692.7|10684.4|10683.7|632
1583414400000|2020-03-05 13:20:00|10684.2|10683.5|10688.1|10687.1|10690.8|10689.8|10681.3|10680.5|1118
1583414700000|2020-03-05 13:25:00|10688|10687|10689.3|10687.4|10690.1|10688.7|10683.6|10682.9|727
1583415000000|2020-03-05 13:30:00|10689.4|10687.3|10682.7|10682|10690.4|10688.8|10682.4|10681.7|681
1583415300000|2020-03-05 13:35:00|10682.5|10681.8|10682.8|10682.1|10687.5|10686.8|10682.2|10681.5|716
1583415600000|2020-03-05 13:40:00|10682.6|10681.9|10686.3|10685.6|10686.8|10686.1|10682.4|10681.7|790
1583415900000|2020-03-05 13:45:00|10686.4|10685.7|10684.3|10683.6|10688.8|10688.1|10683.6|10682.9|738
1583416200000|2020-03-05 13:50:00|10684.4|10683.7|10684.6|10683.9|10687.7|10687|10683.3|10682.6|640
1583416500000|2020-03-05 13:55:00|10684.7|10684|10683.7|10683|10685.4|10684.7|10683.2|10682.5|577
1583416800000|2020-03-05 14:00:00|10683.8|10683.1|10682.4|10681.7|10685.5|10684.8|10682.2|10681.5|610
1583417100000|2020-03-05 14:05:00|10682.5|10681.8|10683.6|10682.9|10684.4|10683.6|10682.1|10681.4|602
1583417400000|2020-03-05 14:10:00|10683.7|10683|10682.8|10682.1|10687.7|10687|10682.5|10681.8|593
1583417700000|2020-03-05 14:15:00|10682.7|10682|10682.4|10681.7|10683.2|10682.5|10682.2|10681.5|401
1583418000000|2020-03-05 14:20:00|10682.5|10681.8|10684.9|10683.9|10685.8|10685.1|10682.2|10681.5|402
1583418300000|2020-03-05 14:25:00|10684.8|10684.1|10682.8|10682.1|10686.6|10685.6|10682.2|10681.5|503
1583418600000|2020-03-05 14:30:00|10683|10682.3|10680.5|10679.5|10686.7|10686|10673.3|10672.3|845
1583418900000|2020-03-05 14:35:00|10680.6|10679.6|10684.4|10683.7|10688.8|10688|10680.3|10679.5|932
1583419200000|2020-03-05 14:40:00|10684.5|10683.8|10686.6|10685.9|10687.9|10687.2|10683|10682.3|737
1583419500000|2020-03-05 14:45:00|10686.5|10685.8|10684|10683.3|10689.5|10688.8|10682.6|10681.9|731
1583419800000|2020-03-05 14:50:00|10683.8|10683.1|10679.8|10679.1|10684|10683.3|10675.9|10675.2|768
1583420100000|2020-03-05 14:55:00|10680.1|10679.4|10676|10675|10681|10680.2|10673.1|10672.4|621
1583420400000|2020-03-05 15:00:00|10675.7|10674.3|10670.8|10670.1|10676.1|10674.8|10670.1|10669.4|699
1583420700000|2020-03-05 15:05:00|10670.9|10670.2|10679.6|10678.9|10681.4|10680.7|10670.9|10670.2|638
1583421000000|2020-03-05 15:10:00|10679.5|10678.8|10689.9|10689.2|10690|10689.3|10678.5|10677.8|680
1583421300000|2020-03-05 15:15:00|10689.5|10688.8|10689.4|10688.7|10690.4|10689.4|10684.3|10683.6|695
1583421600000|2020-03-05 15:20:00|10689.3|10688.6|10692.1|10691.4|10694.9|10694.1|10686.2|10685.5|733
1583421900000|2020-03-05 15:25:00|10692.2|10691.5|10690|10689.3|10694|10693.2|10689|10688.3|664
1583422200000|2020-03-05 15:30:00|10690.1|10689.4|10687.2|10686.5|10690.8|10690.1|10686.3|10685.6|787
1583422500000|2020-03-05 15:35:00|10687.1|10686.4|10677.7|10677|10687.3|10686.6|10676.8|10676.1|669
1583422800000|2020-03-05 15:40:00|10677.8|10677.1|10677.2|10676.5|10684.9|10684|10677|10676.3|650
1583423100000|2020-03-05 15:45:00|10677.1|10676.4|10677.7|10677|10680.1|10679.4|10673.5|10672.8|700
1583423400000|2020-03-05 15:50:00|10677.8|10677.1|10674.5|10673.5|10678.4|10677.7|10673.4|10672.7|676
1583423700000|2020-03-05 15:55:00|10674.2|10673.3|10666.7|10666|10675.1|10674.3|10664.6|10663.8|649
1583424000000|2020-03-05 16:00:00|10666.8|10666.1|10666.3|10665.3|10670.5|10669.8|10661|10660|737
1583424300000|2020-03-05 16:05:00|10666.4|10665.4|10671.9|10671.2|10672.3|10671.6|10665.6|10664.8|568
1583424600000|2020-03-05 16:10:00|10671.8|10671.1|10667.4|10666.7|10672.5|10671.8|10665.1|10664.1|674
1583424900000|2020-03-05 16:15:00|10667.1|10666.4|10672.8|10672.1|10674.5|10673.8|10666.1|10665.4|549
1583425200000|2020-03-05 16:20:00|10673.2|10672.5|10672.6|10671.9|10676.6|10675.9|10672.3|10671.6|552
1583425500000|2020-03-05 16:25:00|10672.5|10671.8|10676.5|10675.8|10677|10676.3|10670.3|10669.6|582
1583425800000|2020-03-05 16:30:00|10676.6|10675.9|10669.1|10668.4|10676.7|10676|10668.6|10667.9|615
1583426100000|2020-03-05 16:35:00|10669|10668.3|10661.9|10661.2|10669.3|10668.6|10660.7|10659.9|623
1583426400000|2020-03-05 16:40:00|10661.8|10661.1|10657.9|10657.2|10664.7|10664|10656.6|10655.9|743
1583426700000|2020-03-05 16:45:00|10658|10657.3|10655.8|10655.1|10659|10658.3|10655|10654.3|747
1583427000000|2020-03-05 16:50:00|10655.7|10655|10653.9|10653.2|10659.2|10658.5|10653.7|10653|726
1583427300000|2020-03-05 16:55:00|10653.8|10653.1|10656.8|10656.1|10656.8|10656.1|10651.4|10650.7|663
1583427600000|2020-03-05 17:00:00|10656.3|10655.6|10655.2|10654.5|10656.9|10656.2|10652.3|10651.6|729
1583427900000|2020-03-05 17:05:00|10655|10654.3|10653.9|10653.2|10656|10655.3|10652.6|10651.9|741
1583428200000|2020-03-05 17:10:00|10653.8|10653.1|10651.6|10650.9|10656.8|10656.1|10651.4|10650.7|753
1583428500000|2020-03-05 17:15:00|10651.5|10650.8|10655.3|10654.6|10656.2|10655.3|10648.4|10647.4|957
1583428800000|2020-03-05 17:20:00|10655.5|10654.5|10651.8|10651.1|10657.9|10656.9|10650.8|10650.1|897
1583429100000|2020-03-05 17:25:00|10652|10651.3|10647.1|10646.4|10652.3|10651.6|10643.9|10642.9|940
1583429400000|2020-03-05 17:30:00|10646.9|10646.2|10643.1|10642.4|10649.1|10648.4|10643|10642.3|898
1583429700000|2020-03-05 17:35:00|10643.4|10642.7|10641.3|10640.3|10644.9|10644.2|10641|10640.2|654
1583430000000|2020-03-05 17:40:00|10641.2|10640.2|10630.8|10629.8|10642|10641.2|10630.5|10629.6|1123
1583430300000|2020-03-05 17:45:00|10630.7|10629.7|10634.5|10633.5|10635|10634.2|10627.2|10626.2|1329
1583430600000|2020-03-05 17:50:00|10634.4|10633.4|10629|10628|10634.4|10633.4|10625.3|10624.3|1226
1583430900000|2020-03-05 17:55:00|10628.2|10627.5|10626.7|10626|10631|10630|10626.1|10625.3|1164
1583431200000|2020-03-05 18:00:00|10626.6|10625.9|10634.4|10633.4|10634.9|10634|10626.6|10625.7|1257
1583431500000|2020-03-05 18:05:00|10634.3|10633.3|10628.4|10627.4|10636.3|10635.3|10628|10627.2|1098
1583431800000|2020-03-05 18:10:00|10628.5|10627.5|10626.8|10626.1|10631.1|10630.1|10625.9|10625.1|1101
1583432100000|2020-03-05 18:15:00|10626.6|10625.9|10627.4|10626.4|10630.6|10629.6|10623.2|10622.2|1063
1583432400000|2020-03-05 18:20:00|10627.1|10626.3|10629.9|10628.9|10632.4|10631.5|10626.1|10625.4|1170
1583432700000|2020-03-05 18:25:00|10629.8|10629.1|10635.4|10634.4|10635.6|10634.6|10629.4|10628.6|1083
1583433000000|2020-03-05 18:30:00|10635.3|10634.3|10643.9|10642.9|10644.8|10644.1|10632.6|10631.8|1178
1583433300000|2020-03-05 18:35:00|10644|10643|10642.9|10642.2|10650.3|10649.6|10642.5|10641.7|1191
1583433600000|2020-03-05 18:40:00|10643.1|10642.1|10636.8|10636.1|10643.1|10642.1|10633.7|10632.9|1050
1583433900000|2020-03-05 18:45:00|10637|10636.3|10644.4|10643.7|10646.1|10645.3|10636|10635.1|1099
1583434200000|2020-03-05 18:50:00|10644.6|10643.6|10638.8|10637.8|10645.4|10644.5|10638.6|10637.6|1107
1583434500000|2020-03-05 18:55:00|10638.9|10637.9|10645.1|10644.4|10646.3|10645.5|10638.6|10637.8|1099
1583434800000|2020-03-05 19:00:00|10645.2|10644.5|10641.3|10640.3|10645.2|10644.5|10640.4|10639.6|1103
1583435100000|2020-03-05 19:05:00|10641.1|10640.4|10640.5|10639.5|10643.2|10642.4|10638.2|10637.3|1037
1583435400000|2020-03-05 19:10:00|10640.6|10639.6|10642.9|10642.2|10645|10644.1|10639.3|10638.4|1053
1583435700000|2020-03-05 19:15:00|10643|10641.9|10642.3|10641.3|10643.2|10642.4|10639.7|10638.9|873
1583436000000|2020-03-05 19:20:00|10642.4|10641.4|10640.2|10639.2|10644.4|10643.4|10639.9|10639|971
1583436300000|2020-03-05 19:25:00|10640.4|10639.4|10640.3|10639.3|10642.8|10641.8|10637.8|10636.9|978
1583436600000|2020-03-05 19:30:00|10640.1|10639.1|10645|10644.3|10645.2|10644.5|10639.8|10639|905
1583436900000|2020-03-05 19:35:00|10644.8|10644.1|10647.6|10646.9|10649.4|10648.7|10643.9|10643.2|871
1583437200000|2020-03-05 19:40:00|10647.5|10646.8|10645.1|10644.1|10652|10651.3|10644.4|10643.6|965
1583437500000|2020-03-05 19:45:00|10645|10644|10645.2|10644.2|10645.8|10645|10642.7|10641.9|763
1583437800000|2020-03-05 19:50:00|10645.1|10644.1|10641.9|10640.9|10646.7|10645.9|10641.4|10640.6|901
1583438100000|2020-03-05 19:55:00|10641.8|10640.8|10640.4|10639.4|10644.6|10643.9|10640.1|10639.3|884
1583438400000|2020-03-05 20:00:00|10640.3|10639.6|10642.5|10641.5|10643.7|10642.9|10639.8|10638.9|813
1583438700000|2020-03-05 20:05:00|10642.2|10641.6|10646.5|10645.8|10647.3|10646.5|10641.5|10640.6|862
1583439000000|2020-03-05 20:10:00|10646.6|10645.6|10635.3|10634.3|10648|10647.1|10632.8|10631.8|1153
1583439300000|2020-03-05 20:15:00|10635.4|10634.4|10622.4|10621.4|10637.2|10636.2|10622.1|10621.1|1142
1583439600000|2020-03-05 20:20:00|10622.3|10621.3|10625.3|10624.6|10633|10632|10622.3|10621.3|1227
1583439900000|2020-03-05 20:25:00|10625.6|10624.7|10621.6|10620.9|10627.1|10626.2|10621.5|10620.8|1067
1583440200000|2020-03-05 20:30:00|10621.5|10620.8|10623.7|10622.7|10626.8|10625.9|10621.5|10620.8|1400
1583440500000|2020-03-05 20:35:00|10623.8|10622.8|10623.3|10622.6|10626.7|10625.7|10622|10621.2|1318
1583440800000|2020-03-05 20:40:00|10623.4|10622.7|10622.7|10622|10625|10624.1|10621.7|10621|1215
1583441100000|2020-03-05 20:45:00|10622.8|10622.1|10619.9|10618.9|10625.3|10624.3|10619.6|10618.6|1222
1583441400000|2020-03-05 20:50:00|10620|10619.3|10616.3|10615.3|10628|10627|10616|10615|1274
1583441700000|2020-03-05 20:55:00|10616.2|10615.2|10601.6|10600.9|10617.7|10616.7|10601.6|10600.9|1118
1583442000000|2020-03-05 21:00:00|10601.7|10601|10610.5|10609.5|10612.1|10611.1|10598.3|10597.3|1190
1583442300000|2020-03-05 21:05:00|10610.4|10609.4|10608.5|10607.5|10613.7|10612.7|10598|10596.7|796
1583442600000|2020-03-05 21:10:00|10608.6|10607.6|10608.4|10607.4|10610.6|10609.6|10607|10606.2|477
1583442900000|2020-03-05 21:15:00|10608.3|10607.3|10617.6|10616.6|10618.1|10617.1|10607.9|10606.9|590
1583443200000|2020-03-05 21:20:00|10617.5|10616.5|10614.4|10613.4|10617.9|10616.9|10611.8|10610.8|306
1583443500000|2020-03-05 21:25:00|10614.6|10613.6|10608|10607|10614.6|10613.6|10607.9|10606.9|325
1583443800000|2020-03-05 21:30:00|10608.2|10607.2|10609.1|10608.1|10609.5|10608.5|10603.2|10602.2|480
1583444100000|2020-03-05 21:35:00|10609.4|10608.4|10606.2|10605.2|10609.5|10608.5|10605.5|10604.5|299
1583444400000|2020-03-05 21:40:00|10606.1|10605.1|10613.2|10612.2|10614.4|10613.4|10606.1|10605.1|524
1583444700000|2020-03-05 21:45:00|10613.1|10612.1|10611.7|10610.7|10613.3|10612.3|10610.9|10609.7|540
1583445000000|2020-03-05 21:50:00|10611.8|10610.8|10615.1|10613.7|10615.3|10614.3|10611.6|10610.6|678
1583445300000|2020-03-05 21:55:00|10615|10613.8|10617.3|10615.3|10618.6|10617.1|10615|10613.8|604
1583445600000|2020-03-05 22:00:00|10617.2|10615.6|10617|10612|10617.4|10615.6|10615.8|10611.7|56
1583445900000|2020-03-05 22:05:00|10617.5|10612.5|10616.4|10611.4|10617.6|10614.1|10615.3|10610.4|188
1583446200000|2020-03-05 22:10:00|10616.3|10611.3|10615.5|10611.7|10616.6|10612.3|10612.7|10609.8|187
1583446500000|2020-03-05 22:15:00|10616.1|10611.8|10611.6|10606.6|10616.7|10613.5|10607.4|10602.4|388
1583446800000|2020-03-05 22:20:00|10611.7|10606.7|10609.9|10604.9|10614.8|10609.8|10608.2|10603.2|413
1583447100000|2020-03-05 22:25:00|10610.2|10605.2|10613.9|10608.9|10615.8|10610.8|10609.4|10604.4|379
1583447400000|2020-03-05 22:30:00|10614.3|10609.3|10612.6|10608.6|10615.3|10610.9|10611.5|10607.6|736
1583447700000|2020-03-05 22:35:00|10612.7|10608.8|10614.7|10611.7|10616.8|10613.5|10612.2|10608.7|587
1583448000000|2020-03-05 22:40:00|10615.3|10611.5|10614.2|10612|10615.8|10613.6|10612.6|10610.9|635
1583448300000|2020-03-05 22:45:00|10614|10612.1|10615.2|10613.5|10615.9|10614.2|10612.1|10609.9|498
1583448600000|2020-03-05 22:50:00|10615.4|10613.4|10618.3|10616.7|10620.2|10617.7|10614.7|10613.1|693
1583448900000|2020-03-05 22:55:00|10618.5|10616.6|10618.9|10616.1|10620.8|10618.6|10618.4|10616|1234
1583449200000|2020-03-05 23:00:00|10618.7|10615.6|10616.3|10614.9|10618.7|10616.5|10612.4|10609.5|1057
1583449500000|2020-03-05 23:05:00|10616.1|10614.8|10611.2|10610.2|10617.4|10615.9|10609.8|10608.8|622
1583449800000|2020-03-05 23:10:00|10611.1|10610.1|10611.9|10610.9|10613|10611.6|10609.3|10608.3|366
1583450100000|2020-03-05 23:15:00|10611.8|10610.8|10616.1|10615.1|10618.3|10617.3|10611.5|10610.5|349
1583450400000|2020-03-05 23:20:00|10616.2|10615.2|10617.3|10616.3|10618.1|10617.1|10614.6|10613.6|386
1583450700000|2020-03-05 23:25:00|10617.6|10616.6|10616.9|10615.9|10619.8|10618.8|10616.9|10615.9|339
1583451000000|2020-03-05 23:30:00|10617|10616|10622|10621|10623.3|10622.3|10617|10616|518
1583451300000|2020-03-05 23:35:00|10621.7|10620.7|10618.9|10618.2|10623.6|10622.6|10618.4|10617.4|386
1583451600000|2020-03-05 23:40:00|10619|10618|10617.5|10616.5|10619|10618|10616.2|10615.2|406
1583451900000|2020-03-05 23:45:00|10617.8|10616.8|10619.7|10618.7|10620.7|10619.7|10616.5|10615.5|557
1583452200000|2020-03-05 23:50:00|10619.6|10618.6|10626.5|10625.5|10627.7|10626.7|10619.1|10618.1|489
1583452500000|2020-03-05 23:55:00|10626.4|10625.4|10627|10626|10627.5|10626.8|10624.7|10623.7|539
1583366400000|2020-03-05 00:00:00|10772|10771|10759.5|10758.8|10772.3|10771.3|10757.5|10756.6|1185
1583366700000|2020-03-05 00:05:00|10759.6|10758.5|10756.7|10755.7|10760.7|10759.7|10755.3|10754.4|917
1583367000000|2020-03-05 00:10:00|10756.6|10755.6|10757.8|10756.8|10761.2|10760.2|10754.8|10753.8|791
1583367300000|2020-03-05 00:15:00|10757.7|10757|10755.3|10754.3|10761.6|10760.6|10754.7|10753.7|660
1583367600000|2020-03-05 00:20:00|10755.1|10754.4|10750.2|10749.5|10756.8|10755.9|10750.1|10749.1|779
1583367900000|2020-03-05 00:25:00|10750.3|10749.3|10753.4|10752.4|10755.6|10754.6|10750|10749.3|490
1583368200000|2020-03-05 00:30:00|10753.3|10752.3|10753.8|10752.8|10753.9|10753|10748.1|10747.2|746
1583368500000|2020-03-05 00:35:00|10753.7|10752.7|10754.7|10753.7|10757.4|10756.4|10752.2|10751.2|812
1583368800000|2020-03-05 00:40:00|10754.8|10753.8|10756.3|10755.6|10756.6|10755.6|10753.3|10752.3|846
1583369100000|2020-03-05 00:45:00|10756.4|10755.7|10753.7|10753|10757.4|10756.5|10752.8|10752|560
1583369400000|2020-03-05 00:50:00|10754|10752.9|10750.1|10749.1|10754|10753.1|10747.3|10746.5|836
1583369700000|2020-03-05 00:55:00|10749.9|10748.9|10752.7|10751.7|10753.2|10752.4|10746.5|10745.5|872
1583370000000|2020-03-05 01:00:00|10752.6|10751.6|10751|10750.3|10752.7|10752|10749.8|10748.9|674
1583370300000|2020-03-05 01:05:00|10751.1|10750.4|10746.3|10745.6|10751.2|10750.4|10744.5|10743.7|709
1583370600000|2020-03-05 01:10:00|10746.5|10745.5|10744.6|10743.6|10748.2|10747.3|10744.4|10743.4|609
1583370900000|2020-03-05 01:15:00|10744.7|10743.7|10741.7|10740.7|10746.6|10745.6|10739.2|10738.3|728
1583371200000|2020-03-05 01:20:00|10741.8|10740.8|10745.4|10744.7|10746|10745.3|10741.6|10740.7|521
1583371500000|2020-03-05 01:25:00|10745.5|10744.8|10746.6|10745.6|10746.7|10745.8|10742.8|10741.9|575
1583371800000|2020-03-05 01:30:00|10746.7|10745.7|10748.2|10747.5|10749.8|10749|10745.3|10744.4|585
1583372100000|2020-03-05 01:35:00|10748.3|10747.6|10751.1|10750.4|10751.7|10751|10748|10747.1|485
1583372400000|2020-03-05 01:40:00|10750.9|10750.2|10745.6|10744.9|10751.8|10751|10745.3|10744.4|584
1583372700000|2020-03-05 01:45:00|10745.5|10744.8|10741.9|10740.9|10746|10745.3|10739.9|10739|683
1583373000000|2020-03-05 01:50:00|10741.8|10741.1|10743.6|10742.9|10744.7|10743.9|10741.5|10740.8|679
1583373300000|2020-03-05 01:55:00|10743.7|10743|10745.9|10744.9|10745.9|10745.1|10743.4|10742.4|487
1583373600000|2020-03-05 02:00:00|10745.8|10744.8|10744|10743.3|10746.4|10745.5|10743.6|10742.9|496
1583373900000|2020-03-05 02:05:00|10744.1|10743.4|10738.7|10738|10744.1|10743.4|10737.8|10737.1|571
1583374200000|2020-03-05 02:10:00|10738.6|10737.9|10739.4|10738.4|10740.5|10739.7|10737.6|10736.9|476
1583374500000|2020-03-05 02:15:00|10739.6|10738.6|10732.7|10732|10739.6|10738.6|10731.3|10730.6|658
1583374800000|2020-03-05 02:20:00|10732.6|10731.9|10734.1|10733.4|10734.4|10733.6|10732.2|10731.5|527
1583375100000|2020-03-05 02:25:00|10734.3|10733.3|10734.9|10734.2|10736.7|10736|10734.1|10733.3|431
1583375400000|2020-03-05 02:30:00|10735|10734.3|10735.2|10734.5|10736.5|10735.8|10733.7|10732.8|504
1583375700000|2020-03-05 02:35:00|10735.3|10734.3|10729.9|10728.9|10735.6|10734.7|10726.9|10726.1|644
1583376000000|2020-03-05 02:40:00|10729.8|10729.1|10730.4|10729.7|10730.6|10729.9|10728.8|10727.9|448
1583376300000|2020-03-05 02:45:00|10730.5|10729.8|10733.4|10732.4|10733.6|10732.6|10728.3|10727.6|490
1583376600000|2020-03-05 02:50:00|10733.5|10732.5|10732.1|10731.1|10734.2|10733.5|10731.8|10731|443
1583376900000|2020-03-05 02:55:00|10732|10731.3|10731.3|10730.3|10733.4|10732.6|10726.7|10725.7|555
1583377200000|2020-03-05 03:00:00|10731.2|10730.2|10731.7|10730.7|10732|10731.2|10729.1|10728.2|468
1583377500000|2020-03-05 03:05:00|10731.6|10730.6|10729.4|10728.4|10732.9|10732|10729.2|10728.4|457
1583377800000|2020-03-05 03:10:00|10729.5|10728.5|10730.1|10729.4|10730.3|10729.5|10728.8|10728|410
1583378100000|2020-03-05 03:15:00|10730|10729.3|10729.3|10728.6|10730.7|10730|10728.1|10727.1|381
1583378400000|2020-03-05 03:20:00|10729.4|10728.4|10730.3|10729.6|10730.8|10730|10728.3|10727.4|304
1583378700000|2020-03-05 03:25:00|10730.5|10729.5|10732.3|10731.6|10732.4|10731.7|10730.2|10729.4|472
1583379000000|2020-03-05 03:30:00|10732.2|10731.5|10731.5|10730.8|10733.2|10732.5|10731.3|10730.6|526
1583379300000|2020-03-05 03:35:00|10731.6|10730.9|10732.3|10731.3|10733.1|10732.4|10731.2|10730.5|507
1583379600000|2020-03-05 03:40:00|10732.2|10731.5|10730.9|10730.2|10733.1|10732.4|10729.9|10729.2|428
1583379900000|2020-03-05 03:45:00|10730.8|10730.1|10731.6|10730.9|10732.7|10732|10729.6|10728.9|526
1583380200000|2020-03-05 03:50:00|10731.7|10731|10731.6|10730.6|10733.1|10732.4|10730.9|10730.2|300
1583380500000|2020-03-05 03:55:00|10731.5|10730.5|10732.5|10731.8|10733.4|10732.6|10731.2|10730.4|399
1583380800000|2020-03-05 04:00:00|10732.2|10731.5|10733.8|10733.1|10734.5|10733.6|10731.3|10730.5|353
1583381100000|2020-03-05 04:05:00|10733.7|10733|10734.4|10733.7|10735.5|10734.8|10732.2|10731.4|321
1583381400000|2020-03-05 04:10:00|10734.3|10733.6|10733.5|10732.8|10734.5|10733.7|10732.7|10732|288
1583381700000|2020-03-05 04:15:00|10733.7|10733|10730.3|10729.6|10733.8|10733.1|10728.8|10728.1|370
1583382000000|2020-03-05 04:20:00|10730.2|10729.5|10731.2|10730.5|10731.4|10730.6|10727.8|10727.1|416
1583382300000|2020-03-05 04:25:00|10731.1|10730.4|10731.1|10730.4|10732.2|10731.5|10730.6|10729.9|282
1583382600000|2020-03-05 04:30:00|10731.2|10730.5|10730.2|10729.5|10732.2|10731.3|10730.1|10729.4|242
1583382900000|2020-03-05 04:35:00|10730.1|10729.4|10731.8|10731.1|10731.9|10731.2|10729.9|10729.1|223
1583383200000|2020-03-05 04:40:00|10731.7|10731|10732.1|10731.4|10732.3|10731.6|10731.2|10730.4|247
1583383500000|2020-03-05 04:45:00|10731.9|10731.2|10733.9|10733.2|10734|10733.3|10731.8|10731.1|161
1583383800000|2020-03-05 04:50:00|10733.7|10733|10735|10734|10735.1|10734.4|10732.7|10732|208
1583384100000|2020-03-05 04:55:00|10734.9|10734.2|10733.5|10732.8|10734.9|10734.2|10733.1|10732.4|220
1583384400000|2020-03-05 05:00:00|10733.6|10732.9|10734.4|10733.7|10735.4|10734.7|10733.6|10732.9|316
1583384700000|2020-03-05 05:05:00|10734.3|10733.6|10734.5|10733.8|10735.4|10734.7|10734.1|10733.3|222
1583385000000|2020-03-05 05:10:00|10734.6|10733.9|10735.8|10735.1|10736.6|10735.9|10734.2|10733.3|306
1583385300000|2020-03-05 05:15:00|10735.9|10735.2|10735.6|10734.9|10736.8|10736.1|10734.9|10734.1|209
1583385600000|2020-03-05 05:20:00|10735.5|10734.8|10734.5|10733.5|10735.7|10734.9|10734.3|10733.4|282
1583385900000|2020-03-05 05:25:00|10734.4|10733.7|10735.6|10734.9|10735.6|10734.9|10733.3|10732.6|229
1583386200000|2020-03-05 05:30:00|10735.5|10734.8|10735.9|10735.2|10736.1|10735.4|10734.6|10733.7|306
1583386500000|2020-03-05 05:35:00|10735.8|10735.1|10739.7|10739|10740|10739.3|10735.5|10734.7|445
1583386800000|2020-03-05 05:40:00|10739.6|10738.9|10742.4|10741.7|10743.3|10742.6|10739.1|10738.4|527
1583387100000|2020-03-05 05:45:00|10742.3|10741.6|10741.9|10741.2|10744.4|10743.6|10740|10739.1|432
1583387400000|2020-03-05 05:50:00|10742.2|10741.5|10740.3|10739.3|10742.3|10741.5|10739|10738.1|404
1583387700000|2020-03-05 05:55:00|10740.2|10739.2|10738.7|10737.7|10740.4|10739.6|10738.1|10737.2|518
1583388000000|2020-03-05 06:00:00|10738.4|10737.5|10738.5|10737.5|10738.8|10738.1|10736.7|10735.9|418
1583388300000|2020-03-05 06:05:00|10738.4|10737.7|10732.5|10731.8|10738.5|10737.7|10732.4|10731.7|459
1583388600000|2020-03-05 06:10:00|10732.6|10731.9|10734|10733|10734|10733.2|10730.4|10729.7|495
1583388900000|2020-03-05 06:15:00|10733.9|10733.2|10735.6|10734.6|10736.3|10735.5|10732.9|10732.1|345
1583389200000|2020-03-05 06:20:00|10735.5|10734.8|10732.3|10731.3|10735.9|10735.1|10729.8|10728.8|388
1583389500000|2020-03-05 06:25:00|10732.4|10731.4|10733.9|10733.2|10734.1|10733.3|10731.3|10730.6|395
1583389800000|2020-03-05 06:30:00|10733.8|10733.1|10731.4|10730.7|10735.9|10735.2|10731.3|10730.4|502
1583390100000|2020-03-05 06:35:00|10731.5|10730.5|10729.5|10728.8|10732.4|10731.7|10728.7|10728|447
1583390400000|2020-03-05 06:40:00|10729.4|10728.7|10730.7|10730|10730.9|10730.1|10728.8|10728.1|263
1583390700000|2020-03-05 06:45:00|10730.8|10729.8|10730.7|10730|10731|10730.2|10727.9|10727.1|379
1583391000000|2020-03-05 06:50:00|10730.8|10730.1|10731.7|10730.7|10732.9|10732|10729.5|10728.6|316
1583391300000|2020-03-05 06:55:00|10731.4|10730.4|10732.9|10732.2|10735.1|10734.3|10731|10730.1|452
1583391600000|2020-03-05 07:00:00|10732.8|10732.1|10729.2|10728.2|10732.9|10732.1|10727.4|10726.7|656
1583391900000|2020-03-05 07:05:00|10729.1|10728.1|10726.3|10725.6|10729.2|10728.2|10725.6|10724.9|503
1583392200000|2020-03-05 07:10:00|10725.9|10725.2|10725.1|10724.4|10726.4|10725.7|10719.5|10718.6|857
1583392500000|2020-03-05 07:15:00|10725.2|10724.5|10724.3|10723.6|10726.6|10725.7|10721.7|10721|639
1583392800000|2020-03-05 07:20:00|10724.6|10723.9|10729.5|10728.8|10730.1|10729.4|10724.1|10723.4|643
1583393100000|2020-03-05 07:25:00|10729.7|10729|10729.2|10728.5|10732.6|10731.9|10728.9|10727.9|607
1583393400000|2020-03-05 07:30:00|10729.3|10728.6|10730.7|10729.7|10730.7|10729.9|10728.1|10727.4|465
1583393700000|2020-03-05 07:35:00|10730.5|10729.8|10731.9|10731.2|10732.2|10731.5|10729.5|10728.8|410
1583394000000|2020-03-05 07:40:00|10731.8|10731.1|10731.5|10730.8|10733.2|10732.5|10730.6|10729.9|429
1583394300000|2020-03-05 07:45:00|10731.6|10730.9|10731.2|10730.5|10732.4|10731.6|10729.5|10728.8|467
1583394600000|2020-03-05 07:50:00|10731.4|10730.4|10735.3|10734.6|10737.3|10736.6|10731.2|10730.4|567
1583394900000|2020-03-05 07:55:00|10735.4|10734.7|10737.4|10736.7|10737.9|10737.1|10733.9|10733.2|563
1583395200000|2020-03-05 08:00:00|10737.2|10736.5|10731.5|10730.8|10739|10738.3|10731.5|10730.8|891
1583395500000|2020-03-05 08:05:00|10731.4|10730.7|10730.3|10729.6|10733.1|10732.4|10728.2|10727.5|910
1583395800000|2020-03-05 08:10:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726.4|10725.7|677
1583396100000|2020-03-05 08:15:00|10726.6|10725.9|10725.1|10724.4|10728.3|10727.6|10725.1|10724.4|618
1583396400000|2020-03-05 08:20:00|10725.2|10724.5|10724|10723.3|10725.5|10724.8|10722.6|10721.9|668
1583396700000|2020-03-05 08:25:00|10723.9|10723.2|10726.6|10725.9|10728.1|10727.4|10723.3|10722.6|696
1583397000000|2020-03-05 08:30:00|10726.5|10725.8|10726.5|10725.8|10727.6|10726.9|10722.5|10721.8|670
1583397300000|2020-03-05 08:35:00|10726.4|10725.7|10726.8|10726.1|10729.4|10728.7|10725.9|10725.2|570
1583397600000|2020-03-05 08:40:00|10726.7|10726|10725.3|10724.3|10728.8|10727.9|10724.9|10724.2|624
1583397900000|2020-03-05 08:45:00|10725.2|10724.5|10725.6|10724.9|10726.9|10726.1|10724.1|10723.4|563
1583398200000|2020-03-05 08:50:00|10725.4|10724.7|10729|10728.3|10729.9|10729.2|10723.8|10723.1|534
1583398500000|2020-03-05 08:55:00|10729.1|10728.4|10724.8|10724.1|10730.1|10729.4|10724.2|10723.5|571
1583398800000|2020-03-05 09:00:00|10724.7|10724|10718.7|10718|10725.2|10724.4|10717.7|10717|687
1583399100000|2020-03-05 09:05:00|10718.8|10718.1|10702.3|10701.3|10719.4|10718.7|10701.5|10700.6|1155
1583399400000|2020-03-05 09:10:00|10702.2|10701.2|10708.7|10708|10709.1|10708.4|10701.6|10700.8|834
1583399700000|2020-03-05 09:15:00|10709|10708.3|10711.7|10711|10714.4|10713.6|10708.5|10707.8|720
1583400000000|2020-03-05 09:20:00|10711.8|10711.1|10710.1|10709.4|10712.5|10711.8|10708.4|10707.6|789
1583400300000|2020-03-05 09:25:00|10710.6|10709.6|10700.4|10699.7|10710.6|10709.8|10700.1|10699.2|761
1583400600000|2020-03-05 09:30:00|10700.3|10699.6|10699.6|10698.6|10704.6|10703.9|10697.6|10696.8|787
1583400900000|2020-03-05 09:35:00|10699.9|10699.2|10702.2|10701.2|10719.2|10718|10699.9|10699.2|1228
1583401200000|2020-03-05 09:40:00|10701.9|10700.9|10696.6|10695.9|10701.9|10701|10692.2|10691.2|1101
1583401500000|2020-03-05 09:45:00|10696.7|10696|10701.3|10700.3|10702.4|10701.7|10693.1|10692.2|1030
1583401800000|2020-03-05 09:50:00|10701.2|10700.2|10695.3|10694.6|10701.9|10701.2|10694.3|10693.6|975
1583402100000|2020-03-05 09:55:00|10695.5|10694.8|10695|10694.3|10697.8|10697.1|10693.6|10692.9|963
1583402400000|2020-03-05 10:00:00|10694.9|10694.2|10697.1|10696.1|10697.8|10697.1|10692.5|10691.7|765
1583402700000|2020-03-05 10:05:00|10697.2|10696.2|10690.8|10690.1|10697.2|10696.4|10690.4|10689.7|661
1583403000000|2020-03-05 10:10:00|10690.9|10690.2|10681.6|10680.9|10691|10690.3|10681.4|10680.7|913
1583403300000|2020-03-05 10:15:00|10681.7|10681|10688.4|10687.7|10689.7|10688.8|10681.4|10680.7|883
1583403600000|2020-03-05 10:20:00|10688.2|10687.5|10686.2|10685.5|10688.5|10687.8|10684.2|10683.5|631
1583403900000|2020-03-05 10:25:00|10686.3|10685.6|10685.6|10684.9|10688.1|10687.4|10683.7|10683|769
1583404200000|2020-03-05 10:30:00|10685.8|10684.8|10690|10689|10690.8|10690.1|10685.1|10684.4|810
1583404500000|2020-03-05 10:35:00|10689.7|10689.1|10695.1|10694.1|10695.1|10694.2|10688.7|10688|624
1583404800000|2020-03-05 10:40:00|10695|10694.3|10693|10692.3|10695.1|10694.4|10691.9|10691.2|640
1583405100000|2020-03-05 10:45:00|10692.7|10692|10693.8|10693.1|10695.3|10694.4|10689.8|10688.8|736
1583405400000|2020-03-05 10:50:00|10693.7|10693|10693.7|10693|10698.2|10697.5|10692.5|10691.8|759
1583405700000|2020-03-05 10:55:00|10693.6|10692.9|10681.5|10680.5|10693.7|10693|10679.9|10679.2|909
1583406000000|2020-03-05 11:00:00|10681.6|10680.6|10687|10686|10690|10689|10681.4|10680.4|992
1583406300000|2020-03-05 11:05:00|10686.9|10685.9|10696.2|10695.5|10697|10696.3|10685.5|10684.8|1002
1583406600000|2020-03-05 11:10:00|10696.3|10695.6|10699.9|10699.2|10700.8|10699.9|10694.5|10693.7|841
1583406900000|2020-03-05 11:15:00|10700|10699.3|10694.9|10694.2|10703.8|10703|10694.9|10694.2|857
1583407200000|2020-03-05 11:20:00|10695|10694.3|10692.1|10691.4|10696.6|10695.9|10691.2|10690.4|829
1583407500000|2020-03-05 11:25:00|10692.2|10691.5|10690.2|10689.5|10693.9|10693.2|10687.9|10687.1|726
1583407800000|2020-03-05 11:30:00|10690.1|10689.4|10689.5|10688.5|10694.1|10693.2|10688.6|10687.7|850
1583408100000|2020-03-05 11:35:00|10689.2|10689.1|10688|10687.3|10690.2|10689.3|10686.1|10685.3|877
1583408400000|2020-03-05 11:40:00|10687.9|10687.2|10693.4|10692.7|10693.7|10693|10687.9|10687.2|789
1583408700000|2020-03-05 11:45:00|10693.3|10692.6|10688.7|10687.7|10693.6|10692.7|10686|10685.3|755
1583409000000|2020-03-05 11:50:00|10688.8|10687.8|10687.2|10686.5|10690.1|10689.1|10686|10685.3|714
1583409300000|2020-03-05 11:55:00|10687|10686.3|10690|10689.3|10690.4|10689.7|10685.7|10685|766
1583409600000|2020-03-05 12:00:00|10689.9|10689.2|10688.9|10688.2|10691.6|10690.9|10687.5|10686.8|822
1583409900000|2020-03-05 12:05:00|10689|10688|10689.2|10688.5|10692.9|10691.9|10688.8|10687.9|757
1583410200000|2020-03-05 12:10:00|10689.1|10688.4|10686|10685|10690.1|10689.4|10683|10682.1|753
1583410500000|2020-03-05 12:15:00|10685.9|10684.9|10683.2|10682.2|10687.5|10686.7|10682.4|10681.6|924
1583410800000|2020-03-05 12:20:00|10683.3|10682.3|10688.7|10688|10689.4|10688.7|10682.2|10681.4|904
1583411100000|2020-03-05 12:25:00|10688.6|10687.9|10693.4|10692.4|10694.1|10693.3|10687.5|10686.8|780
1583411400000|2020-03-05 12:30:00|10693.5|10692.5|10689.3|10688.6|10694.5|10693.8|10688.7|10687.8|735
1583411700000|2020-03-05 12:35:00|10689.2|10688.5|10690|10689.3|10691.5|10690.8|10688.8|10688.1|608
1583412000000|2020-03-05 12:40:00|10689.9|10689.2|10693.6|10692.9|10693.9|10693.2|10689.3|10688.4|634
1583412300000|2020-03-05 12:45:00|10693.7|10693|10691.4|10690.7|10694.6|10693.8|10690.4|10689.7|559
1583412600000|2020-03-05 12:50:00|10691.6|10690.9|10692.1|10691.4|10692.4|10691.7|10688.4|10687.7|556
1583412900000|2020-03-05 12:55:00|10692.2|10691.5|10691.6|10690.9|10692.8|10692.1|10688.9|10688.2|605
1583413200000|2020-03-05 13:00:00|10691.9|10691.2|10690.9|10690.2|10695.8|10695.1|10689.8|10689.1|711
1583413500000|2020-03-05 13:05:00|10691|10690.3|10690.6|10689.9|10691.8|10691.1|10689.6|10688.6|546
1583413800000|2020-03-05 13:10:00|10690.5|10689.8|10693|10692.3|10693.8|10693.1|10690.2|10689.5|584
1583414100000|2020-03-05 13:15:00|10692.9|10692.2|10684.4|10683.7|10693.5|10692.7|10684.4|10683.7|632
1583414400000|2020-03-05 13:20:00|10684.2|10683.5|10688.1|10687.1|10690.8|10689.8|10681.3|10680.5|1118
1583414700000|2020-03-05 13:25:00|10688|10687|10689.3|10687.4|10690.1|10688.7|10683.6|10682.9|727
1583415000000|2020-03-05 13:30:00|10689.4|10687.3|10682.7|10682|10690.4|10688.8|10682.4|10681.7|681
1583415300000|2020-03-05 13:35:00|10682.5|10681.8|10682.8|10682.1|10687.5|10686.8|10682.2|10681.5|716
1583415600000|2020-03-05 13:40:00|10682.6|10681.9|10686.3|10685.6|10686.8|10686.1|10682.4|10681.7|790
1583415900000|2020-03-05 13:45:00|10686.4|10685.7|10684.3|10683.6|10688.8|10688.1|10683.6|10682.9|738
1583416200000|2020-03-05 13:50:00|10684.4|10683.7|10684.6|10683.9|10687.7|10687|10683.3|10682.6|640
1583416500000|2020-03-05 13:55:00|10684.7|10684|10683.7|10683|10685.4|10684.7|10683.2|10682.5|577
1583416800000|2020-03-05 14:00:00|10683.8|10683.1|10682.4|10681.7|10685.5|10684.8|10682.2|10681.5|610
1583417100000|2020-03-05 14:05:00|10682.5|10681.8|10683.6|10682.9|10684.4|10683.6|10682.1|10681.4|602
1583417400000|2020-03-05 14:10:00|10683.7|10683|10682.8|10682.1|10687.7|10687|10682.5|10681.8|593
1583417700000|2020-03-05 14:15:00|10682.7|10682|10682.4|10681.7|10683.2|10682.5|10682.2|10681.5|401
1583418000000|2020-03-05 14:20:00|10682.5|10681.8|10684.9|10683.9|10685.8|10685.1|10682.2|10681.5|402
1583418300000|2020-03-05 14:25:00|10684.8|10684.1|10682.8|10682.1|10686.6|10685.6|10682.2|10681.5|503
1583418600000|2020-03-05 14:30:00|10683|10682.3|10680.5|10679.5|10686.7|10686|10673.3|10672.3|845
1583418900000|2020-03-05 14:35:00|10680.6|10679.6|10684.4|10683.7|10688.8|10688|10680.3|10679.5|932
1583419200000|2020-03-05 14:40:00|10684.5|10683.8|10686.6|10685.9|10687.9|10687.2|10683|10682.3|737
1583419500000|2020-03-05 14:45:00|10686.5|10685.8|10684|10683.3|10689.5|10688.8|10682.6|10681.9|731
1583419800000|2020-03-05 14:50:00|10683.8|10683.1|10679.8|10679.1|10684|10683.3|10675.9|10675.2|768
1583420100000|2020-03-05 14:55:00|10680.1|10679.4|10676|10675|10681|10680.2|10673.1|10672.4|621
1583420400000|2020-03-05 15:00:00|10675.7|10674.3|10670.8|10670.1|10676.1|10674.8|10670.1|10669.4|699
1583420700000|2020-03-05 15:05:00|10670.9|10670.2|10679.6|10678.9|10681.4|10680.7|10670.9|10670.2|638
1583421000000|2020-03-05 15:10:00|10679.5|10678.8|10689.9|10689.2|10690|10689.3|10678.5|10677.8|680
1583421300000|2020-03-05 15:15:00|10689.5|10688.8|10689.4|10688.7|10690.4|10689.4|10684.3|10683.6|695
1583421600000|2020-03-05 15:20:00|10689.3|10688.6|10692.1|10691.4|10694.9|10694.1|10686.2|10685.5|733
1583421900000|2020-03-05 15:25:00|10692.2|10691.5|10690|10689.3|10694|10693.2|10689|10688.3|664
1583422200000|2020-03-05 15:30:00|10690.1|10689.4|10687.2|10686.5|10690.8|10690.1|10686.3|10685.6|787
1583422500000|2020-03-05 15:35:00|10687.1|10686.4|10677.7|10677|10687.3|10686.6|10676.8|10676.1|669
1583422800000|2020-03-05 15:40:00|10677.8|10677.1|10677.2|10676.5|10684.9|10684|10677|10676.3|650
1583423100000|2020-03-05 15:45:00|10677.1|10676.4|10677.7|10677|10680.1|10679.4|10673.5|10672.8|700
1583423400000|2020-03-05 15:50:00|10677.8|10677.1|10674.5|10673.5|10678.4|10677.7|10673.4|10672.7|676
1583423700000|2020-03-05 15:55:00|10674.2|10673.3|10666.7|10666|10675.1|10674.3|10664.6|10663.8|649
1583424000000|2020-03-05 16:00:00|10666.8|10666.1|10666.3|10665.3|10670.5|10669.8|10661|10660|737
1583424300000|2020-03-05 16:05:00|10666.4|10665.4|10671.9|10671.2|10672.3|10671.6|10665.6|10664.8|568
1583424600000|2020-03-05 16:10:00|10671.8|10671.1|10667.4|10666.7|10672.5|10671.8|10665.1|10664.1|674
1583424900000|2020-03-05 16:15:00|10667.1|10666.4|10672.8|10672.1|10674.5|10673.8|10666.1|10665.4|549
1583425200000|2020-03-05 16:20:00|10673.2|10672.5|10672.6|10671.9|10676.6|10675.9|10672.3|10671.6|552
1583425500000|2020-03-05 16:25:00|10672.5|10671.8|10676.5|10675.8|10677|10676.3|10670.3|10669.6|582
1583425800000|2020-03-05 16:30:00|10676.6|10675.9|10669.1|10668.4|10676.7|10676|10668.6|10667.9|615
1583426100000|2020-03-05 16:35:00|10669|10668.3|10661.9|10661.2|10669.3|10668.6|10660.7|10659.9|623
1583426400000|2020-03-05 16:40:00|10661.8|10661.1|10657.9|10657.2|10664.7|10664|10656.6|10655.9|743
1583426700000|2020-03-05 16:45:00|10658|10657.3|10655.8|10655.1|10659|10658.3|10655|10654.3|747
1583427000000|2020-03-05 16:50:00|10655.7|10655|10653.9|10653.2|10659.2|10658.5|10653.7|10653|726
1583427300000|2020-03-05 16:55:00|10653.8|10653.1|10656.8|10656.1|10656.8|10656.1|10651.4|10650.7|663
1583427600000|2020-03-05 17:00:00|10656.3|10655.6|10655.2|10654.5|10656.9|10656.2|10652.3|10651.6|729
1583427900000|2020-03-05 17:05:00|10655|10654.3|10653.9|10653.2|10656|10655.3|10652.6|10651.9|741
1583428200000|2020-03-05 17:10:00|10653.8|10653.1|10651.6|10650.9|10656.8|10656.1|10651.4|10650.7|753
1583428500000|2020-03-05 17:15:00|10651.5|10650.8|10655.3|10654.6|10656.2|10655.3|10648.4|10647.4|957
1583428800000|2020-03-05 17:20:00|10655.5|10654.5|10651.8|10651.1|10657.9|10656.9|10650.8|10650.1|897
1583429100000|2020-03-05 17:25:00|10652|10651.3|10647.1|10646.4|10652.3|10651.6|10643.9|10642.9|940
1583429400000|2020-03-05 17:30:00|10646.9|10646.2|10643.1|10642.4|10649.1|10648.4|10643|10642.3|898
1583429700000|2020-03-05 17:35:00|10643.4|10642.7|10641.3|10640.3|10644.9|10644.2|10641|10640.2|654
1583430000000|2020-03-05 17:40:00|10641.2|10640.2|10630.8|10629.8|10642|10641.2|10630.5|10629.6|1123
1583430300000|2020-03-05 17:45:00|10630.7|10629.7|10634.5|10633.5|10635|10634.2|10627.2|10626.2|1329
1583430600000|2020-03-05 17:50:00|10634.4|10633.4|10629|10628|10634.4|10633.4|10625.3|10624.3|1226
1583430900000|2020-03-05 17:55:00|10628.2|10627.5|10626.7|10626|10631|10630|10626.1|10625.3|1164
1583431200000|2020-03-05 18:00:00|10626.6|10625.9|10634.4|10633.4|10634.9|10634|10626.6|10625.7|1257
1583431500000|2020-03-05 18:05:00|10634.3|10633.3|10628.4|10627.4|10636.3|10635.3|10628|10627.2|1098
1583431800000|2020-03-05 18:10:00|10628.5|10627.5|10626.8|10626.1|10631.1|10630.1|10625.9|10625.1|1101
1583432100000|2020-03-05 18:15:00|10626.6|10625.9|10627.4|10626.4|10630.6|10629.6|10623.2|10622.2|1063
1583432400000|2020-03-05 18:20:00|10627.1|10626.3|10629.9|10628.9|10632.4|10631.5|10626.1|10625.4|1170
1583432700000|2020-03-05 18:25:00|10629.8|10629.1|10635.4|10634.4|10635.6|10634.6|10629.4|10628.6|1083
1583433000000|2020-03-05 18:30:00|10635.3|10634.3|10643.9|10642.9|10644.8|10644.1|10632.6|10631.8|1178
1583433300000|2020-03-05 18:35:00|10644|10643|10642.9|10642.2|10650.3|10649.6|10642.5|10641.7|1191
1583433600000|2020-03-05 18:40:00|10643.1|10642.1|10636.8|10636.1|10643.1|10642.1|10633.7|10632.9|1050
1583433900000|2020-03-05 18:45:00|10637|10636.3|10644.4|10643.7|10646.1|10645.3|10636|10635.1|1099
1583434200000|2020-03-05 18:50:00|10644.6|10643.6|10638.8|10637.8|10645.4|10644.5|10638.6|10637.6|1107
1583434500000|2020-03-05 18:55:00|10638.9|10637.9|10645.1|10644.4|10646.3|10645.5|10638.6|10637.8|1099
1583434800000|2020-03-05 19:00:00|10645.2|10644.5|10641.3|10640.3|10645.2|10644.5|10640.4|10639.6|1103
1583435100000|2020-03-05 19:05:00|10641.1|10640.4|10640.5|10639.5|10643.2|10642.4|10638.2|10637.3|1037
1583435400000|2020-03-05 19:10:00|10640.6|10639.6|10642.9|10642.2|10645|10644.1|10639.3|10638.4|1053
1583435700000|2020-03-05 19:15:00|10643|10641.9|10642.3|10641.3|10643.2|10642.4|10639.7|10638.9|873
1583436000000|2020-03-05 19:20:00|10642.4|10641.4|10640.2|10639.2|10644.4|10643.4|10639.9|10639|971
1583436300000|2020-03-05 19:25:00|10640.4|10639.4|10640.3|10639.3|10642.8|10641.8|10637.8|10636.9|978
1583436600000|2020-03-05 19:30:00|10640.1|10639.1|10645|10644.3|10645.2|10644.5|10639.8|10639|905
1583436900000|2020-03-05 19:35:00|10644.8|10644.1|10647.6|10646.9|10649.4|10648.7|10643.9|10643.2|871
1583437200000|2020-03-05 19:40:00|10647.5|10646.8|10645.1|10644.1|10652|10651.3|10644.4|10643.6|965
1583437500000|2020-03-05 19:45:00|10645|10644|10645.2|10644.2|10645.8|10645|10642.7|10641.9|763
1583437800000|2020-03-05 19:50:00|10645.1|10644.1|10641.9|10640.9|10646.7|10645.9|10641.4|10640.6|901
1583438100000|2020-03-05 19:55:00|10641.8|10640.8|10640.4|10639.4|10644.6|10643.9|10640.1|10639.3|884
1583438400000|2020-03-05 20:00:00|10640.3|10639.6|10642.5|10641.5|10643.7|10642.9|10639.8|10638.9|813
1583438700000|2020-03-05 20:05:00|10642.2|10641.6|10646.5|10645.8|10647.3|10646.5|10641.5|10640.6|862
1583439000000|2020-03-05 20:10:00|10646.6|10645.6|10635.3|10634.3|10648|10647.1|10632.8|10631.8|1153
1583439300000|2020-03-05 20:15:00|10635.4|10634.4|10622.4|10621.4|10637.2|10636.2|10622.1|10621.1|1142
1583439600000|2020-03-05 20:20:00|10622.3|10621.3|10625.3|10624.6|10633|10632|10622.3|10621.3|1227
1583439900000|2020-03-05 20:25:00|10625.6|10624.7|10621.6|10620.9|10627.1|10626.2|10621.5|10620.8|1067
1583440200000|2020-03-05 20:30:00|10621.5|10620.8|10623.7|10622.7|10626.8|10625.9|10621.5|10620.8|1400
1583440500000|2020-03-05 20:35:00|10623.8|10622.8|10623.3|10622.6|10626.7|10625.7|10622|10621.2|1318
1583440800000|2020-03-05 20:40:00|10623.4|10622.7|10622.7|10622|10625|10624.1|10621.7|10621|1215
1583441100000|2020-03-05 20:45:00|10622.8|10622.1|10619.9|10618.9|10625.3|10624.3|10619.6|10618.6|1222
1583441400000|2020-03-05 20:50:00|10620|10619.3|10616.3|10615.3|10628|10627|10616|10615|1274
1583441700000|2020-03-05 20:55:00|10616.2|10615.2|10601.6|10600.9|10617.7|10616.7|10601.6|10600.9|1118
1583442000000|2020-03-05 21:00:00|10601.7|10601|10610.5|10609.5|10612.1|10611.1|10598.3|10597.3|1190
1583442300000|2020-03-05 21:05:00|10610.4|10609.4|10608.5|10607.5|10613.7|10612.7|10598|10596.7|796
1583442600000|2020-03-05 21:10:00|10608.6|10607.6|10608.4|10607.4|10610.6|10609.6|10607|10606.2|477
1583442900000|2020-03-05 21:15:00|10608.3|10607.3|10617.6|10616.6|10618.1|10617.1|10607.9|10606.9|590
1583443200000|2020-03-05 21:20:00|10617.5|10616.5|10614.4|10613.4|10617.9|10616.9|10611.8|10610.8|306
1583443500000|2020-03-05 21:25:00|10614.6|10613.6|10608|10607|10614.6|10613.6|10607.9|10606.9|325
1583443800000|2020-03-05 21:30:00|10608.2|10607.2|10609.1|10608.1|10609.5|10608.5|10603.2|10602.2|480
1583444100000|2020-03-05 21:35:00|10609.4|10608.4|10606.2|10605.2|10609.5|10608.5|10605.5|10604.5|299
1583444400000|2020-03-05 21:40:00|10606.1|10605.1|10613.2|10612.2|10614.4|10613.4|10606.1|10605.1|524
1583444700000|2020-03-05 21:45:00|10613.1|10612.1|10611.7|10610.7|10613.3|10612.3|10610.9|10609.7|540
1583445000000|2020-03-05 21:50:00|10611.8|10610.8|10615.1|10613.7|10615.3|10614.3|10611.6|10610.6|678
1583445300000|2020-03-05 21:55:00|10615|10613.8|10617.3|10615.3|10618.6|10617.1|10615|10613.8|604
1583445600000|2020-03-05 22:00:00|10617.2|10615.6|10617|10612|10617.4|10615.6|10615.8|10611.7|56
1583445900000|2020-03-05 22:05:00|10617.5|10612.5|10616.4|10611.4|10617.6|10614.1|10615.3|10610.4|188
1583446200000|2020-03-05 22:10:00|10616.3|10611.3|10615.5|10611.7|10616.6|10612.3|10612.7|10609.8|187
1583446500000|2020-03-05 22:15:00|10616.1|10611.8|10611.6|10606.6|10616.7|10613.5|10607.4|10602.4|388
1583446800000|2020-03-05 22:20:00|10611.7|10606.7|10609.9|10604.9|10614.8|10609.8|10608.2|10603.2|413
1583447100000|2020-03-05 22:25:00|10610.2|10605.2|10613.9|10608.9|10615.8|10610.8|10609.4|10604.4|379
1583447400000|2020-03-05 22:30:00|10614.3|10609.3|10612.6|10608.6|10615.3|10610.9|10611.5|10607.6|736
1583447700000|2020-03-05 22:35:00|10612.7|10608.8|10614.7|10611.7|10616.8|10613.5|10612.2|10608.7|587
1583448000000|2020-03-05 22:40:00|10615.3|10611.5|10614.2|10612|10615.8|10613.6|10612.6|10610.9|635
1583448300000|2020-03-05 22:45:00|10614|10612.1|10615.2|10613.5|10615.9|10614.2|10612.1|10609.9|498
1583448600000|2020-03-05 22:50:00|10615.4|10613.4|10618.3|10616.7|10620.2|10617.7|10614.7|10613.1|693
1583448900000|2020-03-05 22:55:00|10618.5|10616.6|10618.9|10616.1|10620.8|10618.6|10618.4|10616|1234
1583449200000|2020-03-05 23:00:00|10618.7|10615.6|10616.3|10614.9|10618.7|10616.5|10612.4|10609.5|1057
1583449500000|2020-03-05 23:05:00|10616.1|10614.8|10611.2|10610.2|10617.4|10615.9|10609.8|10608.8|622
1583449800000|2020-03-05 23:10:00|10611.1|10610.1|10611.9|10610.9|10613|10611.6|10609.3|10608.3|366
1583450100000|2020-03-05 23:15:00|10611.8|10610.8|10616.1|10615.1|10618.3|10617.3|10611.5|10610.5|349
1583450400000|2020-03-05 23:20:00|10616.2|10615.2|10617.3|10616.3|10618.1|10617.1|10614.6|10613.6|386
1583450700000|2020-03-05 23:25:00|10617.6|10616.6|10616.9|10615.9|10619.8|10618.8|10616.9|10615.9|339
1583451000000|2020-03-05 23:30:00|10617|10616|10622|10621|10623.3|10622.3|10617|10616|518
1583451300000|2020-03-05 23:35:00|10621.7|10620.7|10618.9|10618.2|10623.6|10622.6|10618.4|10617.4|386
1583451600000|2020-03-05 23:40:00|10619|10618|10617.5|10616.5|10619|10618|10616.2|10615.2|406
1583451900000|2020-03-05 23:45:00|10617.8|10616.8|10619.7|10618.7|10620.7|10619.7|10616.5|10615.5|557
1583452200000|2020-03-05 23:50:00|10619.6|10618.6|10626.5|10625.5|10627.7|10626.7|10619.1|10618.1|489
1583452500000|2020-03-05 23:55:00|10626.4|10625.4|10627|10626|10627.5|10626.8|10624.7|10623.7|539
1583452800000|2020-03-06 00:00:00|10626.9|10626.2|10626.4|10625.7|10630|10629.2|10625.9|10624.9|850
1583453100000|2020-03-06 00:05:00|10626.5|10625.5|10624.3|10623.6|10628.6|10627.7|10624|10623.2|731
1583453400000|2020-03-06 00:10:00|10624.4|10623.7|10626.2|10625.2|10626.5|10625.8|10623.8|10622.9|725
1583453700000|2020-03-06 00:15:00|10625.9|10625.1|10632.9|10632.2|10633.1|10632.4|10623.6|10622.8|728
1583454000000|2020-03-06 00:20:00|10632.8|10632.1|10634|10633.3|10634.6|10633.7|10630.2|10629.5|559
1583454300000|2020-03-06 00:25:00|10633.8|10633.1|10633|10632|10634.8|10634.1|10631.7|10630.8|546
1583454600000|2020-03-06 00:30:00|10632.9|10631.9|10623.9|10622.9|10633|10632|10623.3|10622.3|797
1583454900000|2020-03-06 00:35:00|10623.8|10622.8|10622.4|10621.4|10625.7|10624.8|10619.6|10618.7|858
1583455200000|2020-03-06 00:40:00|10622.3|10621.3|10616.1|10615.1|10623.8|10622.8|10615.6|10614.8|804
1583455500000|2020-03-06 00:45:00|10616.2|10615.2|10624|10623|10624.1|10623.1|10615.4|10614.7|718
1583455800000|2020-03-06 00:50:00|10623.9|10622.9|10624.6|10623.4|10628|10627.2|10619.7|10618.8|938
1583456100000|2020-03-06 00:55:00|10624.5|10623.5|10626.9|10625.9|10628.3|10627.3|10622.4|10621.5|777
1583456400000|2020-03-06 01:00:00|10627|10626|10624.1|10623.1|10627.7|10626.7|10621.8|10620.8|838
1583456700000|2020-03-06 01:05:00|10624.2|10623.2|10622.1|10621.1|10625.8|10624.8|10621.2|10620.2|676
1583457000000|2020-03-06 01:10:00|10621.9|10620.9|10614.1|10613.1|10622.3|10621.3|10612.7|10611.7|836
1583457300000|2020-03-06 01:15:00|10614|10613|10613.5|10612.5|10616.1|10615.2|10611.8|10610.8|796
1583457600000|2020-03-06 01:20:00|10613.6|10612.6|10615.7|10614.7|10616.7|10615.9|10612.9|10611.9|837
1583457900000|2020-03-06 01:25:00|10615.9|10614.9|10608.7|10607.7|10616.1|10615.1|10607.5|10606.5|817
1583458200000|2020-03-06 01:30:00|10608.8|10607.8|10610.5|10609.5|10611.3|10610.3|10608.4|10607.4|769
1583458500000|2020-03-06 01:35:00|10610.4|10609.4|10614.8|10613.8|10615.8|10614.8|10609.8|10608.8|716
1583458800000|2020-03-06 01:40:00|10614.9|10613.9|10610|10609|10615.7|10614.7|10607.3|10606.3|693
1583459100000|2020-03-06 01:45:00|10609.8|10608.8|10611.4|10610.4|10612.6|10611.6|10608.4|10607.4|684
1583459400000|2020-03-06 01:50:00|10611.6|10610.9|10609.7|10608.7|10612.5|10611.5|10608.8|10607.8|634
1583459700000|2020-03-06 01:55:00|10609.6|10608.6|10596|10595|10609.6|10608.6|10591.6|10590.6|1100
1583460000000|2020-03-06 02:00:00|10596.1|10595.1|10593.5|10592.5|10601.8|10600.8|10588.2|10587.2|1183
1583460300000|2020-03-06 02:05:00|10593.4|10592.4|10591.2|10590.2|10595.6|10594.6|10589.7|10588.8|984
1583460600000|2020-03-06 02:10:00|10591.1|10590.1|10586.5|10585.5|10592.6|10591.6|10584.9|10583.8|827
1583460900000|2020-03-06 02:15:00|10586.4|10585.4|10591.6|10590.6|10592.4|10591.4|10583.7|10582.7|867
1583461200000|2020-03-06 02:20:00|10591.5|10590.5|10593.3|10592.3|10594.1|10593.2|10587.6|10586.6|710
1583461500000|2020-03-06 02:25:00|10593.4|10592.4|10593.8|10592.8|10594.6|10593.8|10588|10587.1|887
1583461800000|2020-03-06 02:30:00|10593.9|10592.9|10595.8|10594.8|10596.7|10595.7|10592.6|10591.7|843
1583462100000|2020-03-06 02:35:00|10595.7|10594.7|10597.4|10596.4|10600.7|10600|10594.1|10593.3|748
1583462400000|2020-03-06 02:40:00|10597.3|10596.7|10592.2|10591.5|10597.5|10596.7|10591.5|10590.7|683
1583462700000|2020-03-06 02:45:00|10592.4|10591.7|10592|10591.3|10596.5|10595.6|10590.5|10589.8|854
1583463000000|2020-03-06 02:50:00|10591.9|10591.2|10597.8|10596.8|10598|10597.1|10591.6|10590.7|765
1583463300000|2020-03-06 02:55:00|10597.7|10596.7|10592.9|10591.9|10597.9|10597.1|10592.9|10591.9|715
1583463600000|2020-03-06 03:00:00|10592.6|10592|10591.2|10590.2|10593.6|10592.6|10586.4|10585.4|839
1583463900000|2020-03-06 03:05:00|10591.1|10590.4|10592.9|10591.9|10594.3|10593.3|10590.9|10590|667
1583464200000|2020-03-06 03:10:00|10592.8|10592.1|10589|10588.3|10593.4|10592.6|10588.5|10587.7|513
1583464500000|2020-03-06 03:15:00|10589.1|10588.1|10588.6|10587.6|10592.5|10591.7|10587|10586.3|604
1583464800000|2020-03-06 03:20:00|10588.7|10587.7|10590.6|10589.9|10590.8|10589.9|10587.1|10586.3|585
1583465100000|2020-03-06 03:25:00|10590.5|10589.8|10587.4|10586.7|10591.2|10590.3|10586.5|10585.6|624
1583465400000|2020-03-06 03:30:00|10587.3|10586.6|10592.5|10591.5|10592.9|10591.9|10587.2|10586.3|727
1583465700000|2020-03-06 03:35:00|10592.4|10591.4|10595.4|10594.4|10595.9|10594.9|10591|10590.2|666
1583466000000|2020-03-06 03:40:00|10595.2|10594.5|10593.4|10592.4|10595.9|10594.9|10591.7|10590.9|721
1583466300000|2020-03-06 03:45:00|10593.5|10592.5|10591.4|10590.4|10593.6|10592.7|10588.7|10587.8|872
1583466600000|2020-03-06 03:50:00|10591.3|10590.3|10589.7|10588.7|10592.3|10591.4|10589|10588|712
1583466900000|2020-03-06 03:55:00|10589.8|10588.8|10581.4|10580.4|10589.9|10589|10578.7|10577.7|871
1583467200000|2020-03-06 04:00:00|10581.1|10580.3|10576.4|10575.4|10581.5|10580.6|10575.9|10575.2|807
1583467500000|2020-03-06 04:05:00|10576.3|10575.3|10580.8|10580.1|10581.2|10580.3|10575.9|10575.2|504
1583467800000|2020-03-06 04:10:00|10580.9|10580.2|10581.6|10580.6|10582.7|10581.9|10579.6|10578.8|604
1583468100000|2020-03-06 04:15:00|10581.7|10580.9|10581.1|10580.1|10582.9|10582.1|10579|10578|684
1583468400000|2020-03-06 04:20:00|10581|10580|10579.4|10578.7|10582.4|10581.7|10578.8|10577.8|466
1583468700000|2020-03-06 04:25:00|10579.6|10578.9|10580.7|10579.7|10583.1|10582.3|10578.2|10577.2|557
1583469000000|2020-03-06 04:30:00|10580.6|10579.6|10579.7|10579|10582.9|10581.9|10579.6|10578.8|689
1583469300000|2020-03-06 04:35:00|10579.9|10578.9|10584.8|10584.1|10584.9|10584.1|10579.7|10578.8|589
1583469600000|2020-03-06 04:40:00|10584.6|10583.9|10586.5|10585.5|10588.2|10587.4|10583.1|10582.3|641
1583469900000|2020-03-06 04:45:00|10586.6|10585.6|10587.2|10586.5|10588.4|10587.6|10586.5|10585.5|522
1583470200000|2020-03-06 04:50:00|10587.3|10586.6|10583.1|10582.1|10587.9|10587.1|10582.4|10581.6|492
1583470500000|2020-03-06 04:55:00|10583|10582|10585|10584|10585.2|10584.4|10582.9|10582|430
1583470800000|2020-03-06 05:00:00|10584.9|10583.9|10584.9|10584.2|10586.6|10585.6|10583.4|10582.6|568
1583471100000|2020-03-06 05:05:00|10584.8|10584.1|10584.6|10583.6|10586.1|10585.2|10583.3|10582.6|505
1583471400000|2020-03-06 05:10:00|10584.7|10583.7|10578|10577|10584.9|10584|10577.6|10576.8|623
1583471700000|2020-03-06 05:15:00|10577.9|10576.9|10580.3|10579.3|10580.7|10579.9|10577.7|10576.7|525
1583472000000|2020-03-06 05:20:00|10580|10579.2|10582.2|10581.5|10583.7|10582.9|10579.4|10578.5|469
1583472300000|2020-03-06 05:25:00|10582.4|10581.4|10579.1|10578.4|10582.8|10581.9|10578.4|10577.6|540
1583472600000|2020-03-06 05:30:00|10579.2|10578.5|10580.2|10579.5|10582.1|10581.3|10579.1|10578.4|689
1583472900000|2020-03-06 05:35:00|10580.3|10579.6|10583.2|10582.2|10583.7|10582.9|10580.3|10579.4|647
1583473200000|2020-03-06 05:40:00|10583|10582.3|10586.5|10585.5|10586.7|10585.9|10583|10582.2|443
1583473500000|2020-03-06 05:45:00|10586.4|10585.4|10585.7|10584.7|10586.9|10586.1|10584.6|10583.8|509
1583473800000|2020-03-06 05:50:00|10585.5|10585|10586.3|10585.6|10586.6|10585.6|10584.3|10583.5|448
1583474100000|2020-03-06 05:55:00|10586.2|10585.5|10582.6|10581.6|10586.3|10585.6|10580.4|10579.7|650
1583474400000|2020-03-06 06:00:00|10582.7|10581.7|10583.9|10582.9|10586.4|10585.6|10581.1|10580.2|689
1583474700000|2020-03-06 06:05:00|10583.7|10583|10586.7|10586|10587.8|10587|10583.2|10582.5|670
1583475000000|2020-03-06 06:10:00|10586.9|10585.9|10590.9|10589.9|10596.9|10595.9|10586.6|10585.7|916
1583475300000|2020-03-06 06:15:00|10591|10590|10591.3|10590.3|10594.9|10593.9|10587.6|10586.7|841
1583475600000|2020-03-06 06:20:00|10591.4|10590.4|10589|10588.3|10591.5|10590.8|10588.2|10587.3|628
1583475900000|2020-03-06 06:25:00|10588.9|10588.2|10588.6|10587.6|10591.4|10590.6|10587|10586.2|597
1583476200000|2020-03-06 06:30:00|10588.7|10587.7|10595.9|10594.9|10596.8|10596.1|10586.7|10585.7|689
1583476500000|2020-03-06 06:35:00|10596|10595|10599.1|10598.4|10599.6|10598.8|10595|10594.2|669
1583476800000|2020-03-06 06:40:00|10599.3|10598.6|10595.2|10594.5|10599.4|10598.6|10593.3|10592.5|767
1583477100000|2020-03-06 06:45:00|10595.3|10594.3|10591.7|10590.7|10596.4|10595.6|10591.5|10590.7|680
1583477400000|2020-03-06 06:50:00|10591.9|10591.2|10589.3|10588.3|10593.5|10592.8|10589.1|10588.2|775
1583477700000|2020-03-06 06:55:00|10589.4|10588.4|10592.4|10591.4|10592.6|10591.7|10587.2|10586.5|531
1583478000000|2020-03-06 07:00:00|10592.3|10591.3|10603.5|10602.5|10607.2|10606|10591.5|10590.8|1147
1583478300000|2020-03-06 07:05:00|10603.4|10602.4|10598.2|10597.5|10605|10604|10597.7|10597|986
1583478600000|2020-03-06 07:10:00|10598.3|10597.6|10595|10594|10599.2|10598.5|10593.9|10593|1043
1583478900000|2020-03-06 07:15:00|10594.9|10593.9|10598.5|10597.8|10599.2|10598.3|10593.2|10592.3|1047
1583479200000|2020-03-06 07:20:00|10598.4|10597.7|10594.2|10593.5|10598.6|10597.9|10593|10592.3|799
1583479500000|2020-03-06 07:25:00|10594.1|10593.2|10589|10588.3|10594.8|10594.1|10588.7|10587.9|982
1583479800000|2020-03-06 07:30:00|10589.2|10588.5|10590.4|10589.7|10592.6|10591.6|10586.8|10585.9|838
1583480100000|2020-03-06 07:35:00|10590.5|10589.8|10590.4|10589.7|10593.2|10592.5|10588.5|10587.8|805
1583480400000|2020-03-06 07:40:00|10590.6|10589.9|10592|10591.3|10593.9|10593.1|10590.2|10589.5|816
1583480700000|2020-03-06 07:45:00|10591.9|10591.2|10588.2|10587.2|10593.9|10593|10587.6|10586.7|732
1583481000000|2020-03-06 07:50:00|10588.3|10587.3|10584.8|10584.1|10590.1|10589.3|10584.1|10583.4|758
1583481300000|2020-03-06 07:55:00|10584.7|10584|10579.9|10579.2|10586.4|10585.7|10578.1|10577.2|809
1583481600000|2020-03-06 08:00:00|10579.8|10579.1|10579.2|10578.5|10584.4|10583.6|10576.7|10575.8|1131
1583481900000|2020-03-06 08:05:00|10579.1|10578.4|10583|10582.3|10585.2|10584.5|10576.3|10575.6|1209
1583482200000|2020-03-06 08:10:00|10583.1|10582.1|10585.5|10584.8|10585.8|10585.1|10581|10580.2|1015
1583482500000|2020-03-06 08:15:00|10585.8|10585.1|10590.8|10589.8|10590.9|10589.9|10581.7|10580.8|1128
1583482800000|2020-03-06 08:20:00|10590.9|10589.9|10585.7|10584.7|10594.5|10593.6|10585|10584|1092
1583483100000|2020-03-06 08:25:00|10585.4|10584.4|10586.3|10585.6|10592.3|10591.5|10584.8|10583.8|1082
1583483400000|2020-03-06 08:30:00|10586.4|10585.7|10578.4|10577.4|10587.3|10586.6|10576.9|10576|1158
1583483700000|2020-03-06 08:35:00|10578.3|10577.3|10572.7|10571.7|10579.1|10578.2|10567.2|10566.2|1269
1583484000000|2020-03-06 08:40:00|10572.8|10571.8|10576.4|10575.4|10580.3|10579.6|10571.9|10571.1|1050
1583484300000|2020-03-06 08:45:00|10576.5|10575.5|10575.9|10575.2|10580.3|10579.6|10574.3|10573.4|1045
1583484600000|2020-03-06 08:50:00|10575.8|10575.1|10573.8|10572.8|10576|10575.1|10568.6|10567.8|1180
1583484900000|2020-03-06 08:55:00|10573.9|10572.9|10576.8|10575.8|10578.2|10577.4|10571.5|10570.6|1136
1583485200000|2020-03-06 09:00:00|10576.7|10575.7|10581.1|10580.4|10582.4|10581.7|10576|10575.2|981
1583485500000|2020-03-06 09:05:00|10581.2|10580.5|10578.4|10577.7|10582.8|10582|10576.5|10575.6|848
1583485800000|2020-03-06 09:10:00|10578.5|10577.8|10579.3|10578.6|10579.4|10578.6|10574.6|10573.6|879
1583486100000|2020-03-06 09:15:00|10579.1|10578.4|10575.6|10574.9|10579.4|10578.7|10574.5|10573.6|850
1583486400000|2020-03-06 09:20:00|10575.5|10574.8|10571.1|10570.4|10576.4|10575.6|10570.7|10570|828
1583486700000|2020-03-06 09:25:00|10571.2|10570.5|10569.5|10568.8|10571.9|10571.2|10567.7|10567|904
1583487000000|2020-03-06 09:30:00|10569.3|10568.6|10560.4|10559.7|10572.5|10571.8|10560.1|10559.4|931
1583487300000|2020-03-06 09:35:00|10560.5|10559.8|10551.9|10551.2|10561.1|10560.3|10551.9|10551.2|1021
1583487600000|2020-03-06 09:40:00|10552|10551.3|10549.3|10548.6|10555.5|10554.8|10549.3|10548.6|1002
1583487900000|2020-03-06 09:45:00|10549.4|10548.7|10528.6|10527.6|10549.7|10549|10528.6|10527.6|1378
1583488200000|2020-03-06 09:50:00|10528.5|10527.5|10532.4|10531.4|10536.4|10535.4|10527.2|10526.2|1307
1583488500000|2020-03-06 09:55:00|10531.7|10530.7|10517.7|10516.7|10531.8|10530.8|10512.2|10511.2|1425
1583488800000|2020-03-06 10:00:00|10517.9|10516.9|10513.9|10512.9|10521|10520|10513|10512|1148
1583489100000|2020-03-06 10:05:00|10514.1|10513.1|10510.5|10509.5|10519.4|10518.4|10510.1|10509.1|1126
1583489400000|2020-03-06 10:10:00|10510.4|10509.4|10516.7|10515.7|10521.8|10520.7|10505.3|10504.3|1506
1583489700000|2020-03-06 10:15:00|10516.8|10515.8|10508|10507|10517.6|10516.6|10507.9|10506.9|1252
1583490000000|2020-03-06 10:20:00|10507.9|10506.9|10503.4|10502.4|10508|10507|10500.2|10499.2|1269
1583490300000|2020-03-06 10:25:00|10503.3|10502.3|10505.1|10504.1|10508|10507|10499.9|10499.1|1158
1583490600000|2020-03-06 10:30:00|10505|10504|10520.4|10519.4|10543.2|10540.4|10503.6|10502.6|1690
1583490900000|2020-03-06 10:35:00|10520.3|10519.3|10514.2|10513.2|10522.6|10521.6|10512|10511|1619
1583491200000|2020-03-06 10:40:00|10514.3|10513.3|10522.9|10521.9|10524.2|10523.1|10513.5|10512.5|1468
1583491500000|2020-03-06 10:45:00|10523|10522|10527.8|10526.6|10534.2|10532.7|10518.1|10517.1|1558
1583491800000|2020-03-06 10:50:00|10528|10526.8|10535|10534|10535.5|10534.5|10523.8|10522.5|1669
1583492100000|2020-03-06 10:55:00|10534.9|10533.7|10544.1|10542.5|10545.9|10544.3|10531.6|10530.4|1715
1583492400000|2020-03-06 11:00:00|10543.9|10542.3|10548.6|10547.6|10548.6|10547.6|10537.4|10536.2|1667
1583492700000|2020-03-06 11:05:00|10548.4|10547.4|10529.6|10528.4|10549.2|10548.2|10527.9|10526.7|1529
1583493000000|2020-03-06 11:10:00|10529.7|10528.5|10529|10528|10533.6|10532.5|10526.3|10525.3|1653
1583493300000|2020-03-06 11:15:00|10528.7|10527.7|10526.2|10525.2|10529.1|10528.1|10520.9|10519.9|1263
1583493600000|2020-03-06 11:20:00|10526.3|10525.3|10529.7|10528.7|10534.8|10533.8|10525.9|10524.9|1432
1583493900000|2020-03-06 11:25:00|10529.8|10528.8|10522.6|10521.6|10533.9|10532.8|10521.6|10520.6|1172
1583494200000|2020-03-06 11:30:00|10522.8|10521.8|10519.1|10518.1|10525|10524|10517.4|10516.4|1071
1583494500000|2020-03-06 11:35:00|10519.2|10518.2|10516.8|10515.8|10520.6|10519.6|10512.7|10511.9|1089
1583494800000|2020-03-06 11:40:00|10516.7|10515.7|10515.7|10514.7|10517.9|10516.9|10514.3|10513.3|945
1583495100000|2020-03-06 11:45:00|10515.8|10514.8|10528.2|10527.2|10529|10528|10514.6|10513.7|1197
1583495400000|2020-03-06 11:50:00|10528.1|10527.1|10526.5|10525.5|10529.5|10528.4|10523.5|10522.5|1127
1583495700000|2020-03-06 11:55:00|10526.6|10525.6|10526.4|10525.4|10531.2|10530.2|10525.3|10524.3|958
1583496000000|2020-03-06 12:00:00|10526.3|10525.3|10530.5|10529.5|10532.2|10531.2|10526.3|10525.3|943
1583496300000|2020-03-06 12:05:00|10530.6|10529.6|10528.7|10527.7|10531.4|10530.4|10524.9|10523.9|807
1583496600000|2020-03-06 12:10:00|10528.6|10527.6|10529.4|10528.4|10531.3|10530.3|10525.4|10524.4|838
1583496900000|2020-03-06 12:15:00|10529.5|10528.5|10536.7|10535.7|10536.8|10535.8|10527.5|10526.5|883
1583497200000|2020-03-06 12:20:00|10536.5|10535.5|10536.4|10535.7|10537.9|10537|10534.9|10533.9|794
1583497500000|2020-03-06 12:25:00|10536.3|10535.6|10520.2|10519.5|10536.9|10536.2|10519.9|10519.2|1043
1583497800000|2020-03-06 12:30:00|10520.1|10519.4|10527.6|10526.6|10528.1|10527.3|10519.5|10518.8|973
1583498100000|2020-03-06 12:35:00|10527.2|10526.5|10529.4|10528.7|10533.1|10532.3|10526.7|10525.9|1040
1583498400000|2020-03-06 12:40:00|10529.3|10528.6|10524.6|10523.9|10529.9|10529|10519|10518.1|1106
1583498700000|2020-03-06 12:45:00|10524.5|10523.8|10523.3|10522.6|10531.8|10530.7|10521.8|10521.1|1132
1583499000000|2020-03-06 12:50:00|10523.5|10522.5|10521.7|10520.7|10528.6|10527.6|10514.6|10513.6|1455
1583499300000|2020-03-06 12:55:00|10521.6|10520.6|10518.7|10518|10521.9|10520.9|10516.2|10515.5|1010
1583499600000|2020-03-06 13:00:00|10518.8|10518.1|10523.2|10522.5|10525.3|10524.6|10518|10517.3|962
1583499900000|2020-03-06 13:05:00|10523.7|10522.7|10519.6|10518.9|10524.8|10524.1|10518.4|10517.7|760
1583500200000|2020-03-06 13:10:00|10519.8|10519.1|10504.9|10504.2|10521.3|10520.5|10504.7|10504|742
1583500500000|2020-03-06 13:15:00|10505.1|10504.4|10503.4|10502.7|10511.2|10510.5|10501.5|10500.5|815
1583500800000|2020-03-06 13:20:00|10502.7|10502|10507.9|10506.9|10514.5|10513.5|10502.7|10502|953
1583501100000|2020-03-06 13:25:00|10507.8|10507.1|10513.8|10508.8|10518.3|10515.8|10507.1|10505.8|884
1583501400000|2020-03-06 13:30:00|10513.2|10508.2|10528.7|10527.7|10531.9|10528.6|10512.5|10507.7|1067
1583501700000|2020-03-06 13:35:00|10528.3|10527.3|10534.4|10533.7|10542.9|10542.2|10525.7|10525|1100
1583502000000|2020-03-06 13:40:00|10534.8|10534.1|10528.6|10527.9|10534.8|10534.1|10525.8|10525|911
1583502300000|2020-03-06 13:45:00|10528.8|10528.1|10537.4|10536.7|10542.5|10541.6|10528.4|10527.6|802
1583502600000|2020-03-06 13:50:00|10537.5|10536.8|10532.6|10531.9|10538.4|10537.7|10523.4|10522.7|855
1583502900000|2020-03-06 13:55:00|10532.7|10532|10529.1|10528.4|10538.4|10537.7|10526.6|10525.6|761
1583503200000|2020-03-06 14:00:00|10528.8|10528.1|10523.7|10523|10529.9|10529.2|10523.1|10522.4|752
1583503500000|2020-03-06 14:05:00|10523.2|10522.5|10515.9|10515.2|10524.1|10523.4|10513.8|10513.1|823
1583503800000|2020-03-06 14:10:00|10515.8|10515.1|10509.5|10508.8|10521.1|10520.4|10509.3|10508.6|722
1583504100000|2020-03-06 14:15:00|10509.4|10508.7|10508.1|10507.4|10511.2|10510.5|10502.6|10501.6|971
1583504400000|2020-03-06 14:20:00|10507.7|10507|10513.2|10512.2|10513.9|10513.1|10504.4|10503.7|757
1583504700000|2020-03-06 14:25:00|10513.1|10512.1|10517.7|10516.7|10517.7|10517|10507.9|10507.2|882
1583505000000|2020-03-06 14:30:00|10517.6|10516.6|10522|10521|10529.5|10528.7|10513.3|10512.6|1158
1583505300000|2020-03-06 14:35:00|10521.9|10520.9|10521.3|10520.6|10527.2|10526.3|10519|10518.3|1060
1583505600000|2020-03-06 14:40:00|10521.2|10520.5|10526.5|10525.8|10527|10526.3|10516.2|10515.5|963
1583505900000|2020-03-06 14:45:00|10526.4|10525.7|10511.3|10510.3|10526.9|10526.2|10510.7|10510|1143
1583506200000|2020-03-06 14:50:00|10511|10510.2|10513.4|10512.4|10518.9|10517.9|10506|10505|1118
1583506500000|2020-03-06 14:55:00|10512.6|10511.9|10517.7|10516.4|10530|10529|10512.1|10511.1|961
1583506800000|2020-03-06 15:00:00|10518|10516.3|10525.1|10524.4|10527.5|10526.5|10517.8|10516.3|1024
1583507100000|2020-03-06 15:05:00|10525.9|10524.9|10511.8|10511.1|10532.3|10531.3|10511.6|10510.9|1080
1583507400000|2020-03-06 15:10:00|10512|10511.3|10518.1|10517.1|10520.4|10519.5|10510.2|10509.5|1044
1583507700000|2020-03-06 15:15:00|10517.6|10516.9|10521|10520.3|10527.6|10526.9|10517.6|10516.9|949
1583508000000|2020-03-06 15:20:00|10520.8|10520.1|10530.8|10529.8|10533.9|10532.9|10518.7|10518|1053
1583508300000|2020-03-06 15:25:00|10530.9|10529.9|10548.7|10547.4|10575.1|10572.8|10529.1|10528.2|1268
1583508600000|2020-03-06 15:30:00|10547.8|10546.8|10542.5|10541.5|10566.4|10565.3|10541.6|10540.6|1225
1583508900000|2020-03-06 15:35:00|10542.6|10541.6|10548.7|10547.7|10554|10552.9|10537.9|10536.8|1146
1583509200000|2020-03-06 15:40:00|10548.3|10547.3|10548.1|10547.4|10553.9|10552.9|10542.3|10541.3|1138
1583509500000|2020-03-06 15:45:00|10547.9|10547.2|10545.4|10544.4|10551|10550|10540|10538.9|1086
1583509800000|2020-03-06 15:50:00|10545.2|10544.5|10541.6|10540.9|10546|10545.1|10537.5|10536.8|971
1583510100000|2020-03-06 15:55:00|10541.8|10541.1|10536.7|10535.7|10543.4|10542.4|10528.7|10527.8|988
1583510400000|2020-03-06 16:00:00|10537|10536|10530.4|10529.7|10538.4|10537.7|10529.5|10528.8|953
1583510700000|2020-03-06 16:05:00|10530.2|10529.5|10526.4|10525.7|10532.6|10531.9|10523.5|10522.8|841
1583511000000|2020-03-06 16:10:00|10526|10525.3|10522.3|10521.6|10527|10526.3|10520.6|10519.9|788
1583511300000|2020-03-06 16:15:00|10522.4|10521.7|10524.7|10524|10531.7|10530.8|10520.9|10520.2|795
1583511600000|2020-03-06 16:20:00|10524.2|10523.5|10518.6|10517.9|10525.1|10524.4|10515.8|10515.1|837
1583511900000|2020-03-06 16:25:00|10518.7|10518|10516.2|10515.5|10520.8|10520.1|10514.9|10514.2|794
1583512200000|2020-03-06 16:30:00|10516.5|10515.8|10518.7|10518|10524.1|10523.4|10515.7|10515|930
1583512500000|2020-03-06 16:35:00|10518.4|10517.7|10531.9|10530.9|10533.1|10532|10517.6|10516.9|992
1583512800000|2020-03-06 16:40:00|10531.7|10530.7|10533.2|10532.2|10545|10543.9|10529.6|10528.9|995
1583513100000|2020-03-06 16:45:00|10533.3|10532.3|10526.3|10525.6|10534.1|10533.4|10522.1|10521.1|808
1583513400000|2020-03-06 16:50:00|10526.4|10525.7|10526.4|10525.7|10530.4|10529.7|10525.1|10524.4|809
1583513700000|2020-03-06 16:55:00|10526.5|10525.8|10531|10530.3|10531.4|10530.7|10523|10522.3|714
1583514000000|2020-03-06 17:00:00|10531.1|10530.4|10523.4|10522.7|10532|10531.3|10522.7|10522|751
1583514300000|2020-03-06 17:05:00|10523.1|10522.4|10522.5|10521.8|10525.9|10525.2|10519.9|10519.2|661
1583514600000|2020-03-06 17:10:00|10522.6|10521.9|10529.2|10528.2|10530.1|10529.1|10521.8|10521.1|851
1583514900000|2020-03-06 17:15:00|10528.7|10528|10528.5|10527.8|10534.2|10533.5|10527.1|10526.4|960
1583515200000|2020-03-06 17:20:00|10528.6|10527.9|10532.7|10532|10534.7|10534|10528|10527.3|1033
1583515500000|2020-03-06 17:25:00|10532.6|10531.9|10531.5|10530.8|10534.9|10534.2|10530.5|10529.8|912
1583515800000|2020-03-06 17:30:00|10531.8|10531.1|10548.4|10547.7|10550|10549.2|10530.1|10529.4|1008
1583516100000|2020-03-06 17:35:00|10548.3|10547.6|10544.7|10544|10549.7|10549|10543.1|10542.4|1173
1583516400000|2020-03-06 17:40:00|10545|10544.3|10556.3|10555.3|10557.3|10556.3|10541.6|10540.9|1068
1583516700000|2020-03-06 17:45:00|10556|10555|10551.5|10550.5|10564.2|10563.5|10550.4|10549.4|1318
1583517000000|2020-03-06 17:50:00|10551.1|10550.1|10546.8|10546.1|10556|10555.3|10545.7|10545|1143
1583517300000|2020-03-06 17:55:00|10546.7|10546|10548|10547.3|10551|10550|10544.4|10543.7|1135
1583517600000|2020-03-06 18:00:00|10547.9|10547.2|10545.1|10544.4|10550.1|10549.4|10544.2|10543.5|1049
1583517900000|2020-03-06 18:05:00|10545.2|10544.5|10549.3|10548.6|10550.2|10549.4|10544.5|10543.8|1066
1583518200000|2020-03-06 18:10:00|10548.9|10548.2|10544.9|10544.2|10550.3|10549.6|10544.1|10543.4|797
1583518500000|2020-03-06 18:15:00|10544.8|10544.1|10543.9|10543.2|10545.5|10544.8|10541.8|10541|864
1583518800000|2020-03-06 18:20:00|10543.7|10543|10552.5|10551.8|10556.7|10555.7|10543.7|10543|961
1583519100000|2020-03-06 18:25:00|10552.6|10551.9|10551.4|10550.7|10553|10552|10547.5|10546.6|974
1583519400000|2020-03-06 18:30:00|10551.3|10550.6|10547.3|10546.3|10555.6|10554.9|10546.4|10545.7|1021
1583519700000|2020-03-06 18:35:00|10547.2|10546.2|10545.7|10545|10547.8|10546.8|10540.2|10539.5|994
1583520000000|2020-03-06 18:40:00|10546.5|10545.8|10545.8|10545.1|10552.6|10551.9|10544.2|10543.5|987
1583520300000|2020-03-06 18:45:00|10545.9|10545.2|10546.6|10545.9|10551.8|10550.9|10544.3|10543.6|1120
1583520600000|2020-03-06 18:50:00|10546.5|10545.8|10546.6|10545.9|10550.3|10549.6|10544.9|10544.2|923
1583520900000|2020-03-06 18:55:00|10546.8|10546.1|10548.1|10547.4|10551.6|10550.8|10546.4|10545.5|983
1583521200000|2020-03-06 19:00:00|10548.3|10547.3|10545.7|10545|10550.3|10549.3|10544.5|10543.8|1186
1583521500000|2020-03-06 19:05:00|10545.6|10544.9|10545|10544|10546.3|10545.5|10536.9|10536.2|1102
1583521800000|2020-03-06 19:10:00|10544.9|10543.9|10543.7|10543|10546.2|10545.5|10539.4|10538.7|1109
1583522100000|2020-03-06 19:15:00|10543.6|10542.9|10539.6|10538.9|10545.4|10544.7|10538.6|10537.9|942
1583522400000|2020-03-06 19:20:00|10539.5|10538.8|10540.5|10539.8|10542|10541.3|10537.5|10536.8|918
1583522700000|2020-03-06 19:25:00|10540.6|10539.9|10540.4|10539.7|10543.5|10542.7|10540|10539.2|877
1583523000000|2020-03-06 19:30:00|10540.5|10539.8|10537.4|10536.4|10543.7|10543|10536.1|10535.4|1008
1583523300000|2020-03-06 19:35:00|10537.3|10536.6|10535.6|10534.9|10539.4|10538.6|10534.2|10533.5|893
1583523600000|2020-03-06 19:40:00|10535.7|10535|10535.1|10534.4|10536.9|10536|10532.1|10531.4|964
1583523900000|2020-03-06 19:45:00|10534.9|10534.2|10525.3|10524.6|10538.4|10537.7|10525.2|10524.5|1007
1583524200000|2020-03-06 19:50:00|10525.2|10524.5|10523.4|10522.7|10528.4|10527.7|10523|10522.3|921
1583524500000|2020-03-06 19:55:00|10523.7|10523|10519.7|10518.7|10528|10527.3|10518.9|10517.7|1054
1583524800000|2020-03-06 20:00:00|10519.9|10518.9|10521|10520|10529.2|10528.2|10518.2|10517.3|1235
1583525100000|2020-03-06 20:05:00|10521.1|10520.1|10520.3|10519.6|10521.8|10521.1|10516.3|10515.3|1177
1583525400000|2020-03-06 20:10:00|10520.4|10519.7|10522.4|10521.4|10529.7|10528.7|10520.2|10519.4|1319
1583525700000|2020-03-06 20:15:00|10521.9|10520.9|10535.8|10534.8|10535.9|10534.9|10521.9|10520.9|1401
1583526000000|2020-03-06 20:20:00|10535.7|10534.7|10551.3|10550.2|10551.3|10550.3|10531.8|10530.8|1635
1583526300000|2020-03-06 20:25:00|10551.2|10550.5|10539.3|10538.2|10552.9|10551.7|10536.7|10535.7|1717
1583526600000|2020-03-06 20:30:00|10539|10538|10543.9|10542.9|10548.6|10547.6|10537.2|10536.2|2064
1583526900000|2020-03-06 20:35:00|10543.8|10542.8|10541.5|10540.5|10548.9|10547.9|10537.9|10536.7|1995
1583527200000|2020-03-06 20:40:00|10541.6|10540.4|10549|10547.7|10550.2|10549.1|10538.9|10537.6|1806
1583527500000|2020-03-06 20:45:00|10548.9|10547.8|10549.2|10548.2|10550.7|10549.7|10545.5|10544.5|1628
1583527800000|2020-03-06 20:50:00|10549.3|10548.3|10547.3|10546.2|10552.8|10551.8|10546.4|10545.3|1537
1583528100000|2020-03-06 20:55:00|10547.4|10546.3|10550.3|10549.2|10556|10554.9|10546.1|10545.1|1385
1583528400000|2020-03-06 21:00:00|10550.4|10549.1|10548.3|10547.3|10550.4|10549.3|10544.9|10543.8|663
1583528700000|2020-03-06 21:05:00|10548.2|10547.2|10542.9|10541.9|10549.3|10548.3|10542.6|10541.6|556
1583529000000|2020-03-06 21:10:00|10542.8|10541.8|10543|10542|10545.5|10544.6|10542.1|10541.1|607
1583529300000|2020-03-06 21:15:00|10543.1|10542.1|10540.3|10539.3|10545.2|10544.5|10540.2|10539.2|619
1583529600000|2020-03-06 21:20:00|10540.4|10539.4|10536|10534.8|10541.6|10540.4|10534.9|10533.9|637
1583529900000|2020-03-06 21:25:00|10536.2|10535.1|10540.2|10539.1|10541.9|10540.9|10535.1|10534|604
1583530200000|2020-03-06 21:30:00|10540.3|10539.2|10537.4|10536.4|10542.4|10541.1|10537.3|10536.3|611
1583530500000|2020-03-06 21:35:00|10537.9|10536.3|10542.5|10541.3|10542.9|10541.5|10537.8|10536.3|479
1583530800000|2020-03-06 21:40:00|10542.4|10541.2|10539.6|10538.5|10543.9|10542.7|10539.5|10538.2|610
1583531100000|2020-03-06 21:45:00|10539.9|10538.2|10538.5|10536.5|10540.7|10539.1|10537.8|10536|798
1583531400000|2020-03-06 21:50:00|10538.6|10536.4|10535.9|10534.8|10538.9|10536.7|10534.6|10532.4|718
1583531700000|2020-03-06 21:55:00|10536.1|10534.7|10538.8|10534.6|10545.3|10540.3|10529.2|10526.7|797
1583701200000|2020-03-08 21:00:00|10425.6|10418|10436.5|10430.4|10441.8|10431.2|10425.4|10416.5|575
1583701500000|2020-03-08 21:05:00|10436.4|10430.3|10437.8|10432.9|10441.4|10434.3|10434.5|10417.1|446
1583701800000|2020-03-08 21:10:00|10439.5|10429.8|10437.4|10431.6|10441.7|10434.9|10434.3|10426.6|397
1583702100000|2020-03-08 21:15:00|10437.6|10430.2|10442.4|10437.5|10445.7|10438.3|10435.6|10429|361
1583702400000|2020-03-08 21:20:00|10444.4|10434.4|10443.6|10437.4|10444.6|10438.9|10439.7|10432.6|328
1583702700000|2020-03-08 21:25:00|10441.5|10437.5|10441.4|10437.3|10444.2|10439.4|10440.7|10435.3|401
1583703000000|2020-03-08 21:30:00|10440.8|10437.2|10439.4|10435.3|10444.2|10438.9|10436.1|10430.3|598
1583703300000|2020-03-08 21:35:00|10439.7|10435.7|10438|10429.9|10442.8|10436.7|10434.2|10427.7|443
1583703600000|2020-03-08 21:40:00|10439|10429.2|10438.9|10433.4|10443.2|10434.9|10433.6|10424.7|609
1583703900000|2020-03-08 21:45:00|10439|10433.2|10436.1|10432.9|10443.8|10436.5|10435.6|10428.1|482
1583704200000|2020-03-08 21:50:00|10436.2|10432|10441.5|10438.4|10447.5|10439.2|10435.4|10428.1|525
1583704500000|2020-03-08 21:55:00|10441.1|10438.5|10444.8|10441.7|10451.4|10442.7|10440.7|10434.3|758
1583704800000|2020-03-08 22:00:00|10445.6|10441.2|10447.8|10442.2|10469.1|10458|10438.1|10432|1991
1583705100000|2020-03-08 22:05:00|10447.7|10435.7|10417.2|10414.3|10456.8|10448.7|10415.3|10410.3|1924
1583705400000|2020-03-08 22:10:00|10417.9|10414.5|10440.8|10438.6|10444.5|10441.5|10417.5|10414.4|1463
1583705700000|2020-03-08 22:15:00|10440.9|10438.9|10439.1|10437.6|10452.6|10450.9|10433.8|10431.9|1572
1583706000000|2020-03-08 22:20:00|10439.5|10437.9|10441.3|10439.3|10450.2|10448.8|10438.1|10436.5|1574
1583706300000|2020-03-08 22:25:00|10441.2|10439.4|10431.5|10429.2|10441.3|10439.7|10425.1|10423|1709
1583706600000|2020-03-08 22:30:00|10431.7|10429.1|10427.2|10425.5|10440|10438.6|10425.4|10423.2|1696
1583706900000|2020-03-08 22:35:00|10427.3|10425.4|10424.9|10422.8|10431.1|10429.6|10424.5|10422.7|1599
1583707200000|2020-03-08 22:40:00|10425|10422.7|10424.9|10423.2|10430.6|10428.8|10423.7|10421.9|1516
1583707500000|2020-03-08 22:45:00|10425.1|10423.4|10391.7|10389|10425.4|10423.4|10391.7|10388.8|1889
1583707800000|2020-03-08 22:50:00|10391.8|10388.8|10373.7|10371.2|10391.8|10389|10353.6|10349.3|2357
1583708100000|2020-03-08 22:55:00|10373.6|10370.7|10374.3|10370.8|10390|10386.4|10368.6|10366|1926
1583708400000|2020-03-08 23:00:00|10374.1|10370.9|10391.2|10389.5|10402.5|10400.4|10372.4|10370.2|2058
1583708700000|2020-03-08 23:05:00|10391.8|10389.6|10406.8|10405.1|10408.4|10406.9|10391.4|10389.5|1815
1583709000000|2020-03-08 23:10:00|10406.6|10405|10416.3|10414.3|10430.5|10425.3|10404.7|10403.3|2105
1583709300000|2020-03-08 23:15:00|10416.6|10414.2|10406.6|10405.1|10422.1|10420.6|10405.9|10404.9|1478
1583709600000|2020-03-08 23:20:00|10406.7|10405.2|10393.9|10392.2|10407.7|10406.7|10387.6|10385.7|1754
1583709900000|2020-03-08 23:25:00|10393.8|10392.1|10393.9|10392.2|10394.7|10393.1|10383|10381.5|1485
1583710200000|2020-03-08 23:30:00|10393.8|10392.3|10376|10374.4|10398.8|10397.5|10376|10374.4|1431
1583710500000|2020-03-08 23:35:00|10376.4|10374.8|10389.3|10387.6|10391.1|10389.7|10376.4|10374.8|1710
1583710800000|2020-03-08 23:40:00|10389.1|10387|10389.1|10387.9|10396.8|10395.6|10383.5|10381.9|1511
1583711100000|2020-03-08 23:45:00|10389.6|10387.7|10393.5|10390.2|10401.9|10399.7|10386.4|10384.1|1771
1583711400000|2020-03-08 23:50:00|10393.1|10390.3|10388.3|10387|10393.5|10391.6|10384.8|10382.9|1620
1583711700000|2020-03-08 23:55:00|10388.2|10387.1|10394.4|10393.1|10399.3|10398.3|10388.2|10386.8|1372
1583712000000|2020-03-09 00:00:00|10394.3|10393.2|10411.6|10410.2|10416.5|10415.1|10393.7|10392.7|1863
1583712300000|2020-03-09 00:05:00|10411.3|10410.1|10421.9|10420.7|10422.8|10421.8|10407.5|10406.2|1780
1583712600000|2020-03-09 00:10:00|10422|10420.8|10406.1|10404.9|10422|10420.9|10405.9|10404.8|1552
1583712900000|2020-03-09 00:15:00|10406|10405|10409.5|10408.5|10411.7|10410.7|10401.1|10400|1777
1583713200000|2020-03-09 00:20:00|10409.6|10408.6|10408.6|10407.6|10411.5|10410.4|10402.3|10401.2|1532
1583713500000|2020-03-09 00:25:00|10408.7|10407.7|10414.9|10414.2|10418.2|10417|10405.5|10404.7|1223
1583713800000|2020-03-09 00:30:00|10415.3|10414.6|10410.3|10409.3|10417.3|10416.3|10409.9|10409.2|1021
1583714100000|2020-03-09 00:35:00|10410.4|10409.4|10409.3|10408.6|10413.2|10412.2|10407.6|10406.5|930
1583714400000|2020-03-09 00:40:00|10409.4|10408.4|10415.4|10414.4|10421|10420.2|10407.5|10406.7|1122
1583714700000|2020-03-09 00:45:00|10415.5|10414.5|10413.5|10412.8|10416.5|10415.6|10411.7|10411|750
1583715000000|2020-03-09 00:50:00|10413.6|10412.9|10418.8|10417.3|10427.1|10426.1|10412.4|10411.7|1151
1583715300000|2020-03-09 00:55:00|10419.6|10417.7|10414.1|10413.1|10424|10423|10413.4|10412.4|1156
1583715600000|2020-03-09 01:00:00|10414.2|10413.2|10417.5|10416.5|10421.9|10420.8|10412.5|10411.5|1209
1583715900000|2020-03-09 01:05:00|10417.7|10416.7|10407.4|10406.4|10417.7|10416.8|10407.3|10406.3|870
1583716200000|2020-03-09 01:10:00|10407.3|10406.3|10407.6|10406.6|10412.2|10411.2|10405|10404.2|893
1583716500000|2020-03-09 01:15:00|10407.4|10406.7|10392.7|10391.7|10408|10407|10388.8|10387.9|1105
1583716800000|2020-03-09 01:20:00|10392.6|10391.5|10388.6|10387.6|10396.7|10395.6|10383.7|10382.5|1307
1583717100000|2020-03-09 01:25:00|10388.5|10387.5|10394.5|10393.5|10396.3|10395.5|10388.4|10387.4|1001
1583717400000|2020-03-09 01:30:00|10394.6|10393.6|10384.3|10382.8|10398.3|10397.3|10380.2|10379.4|1409
1583717700000|2020-03-09 01:35:00|10384.4|10382.9|10380.8|10379.6|10387.2|10386.3|10378.5|10377.2|1347
1583718000000|2020-03-09 01:40:00|10380.9|10379.7|10330|10328.8|10381.3|10380.2|10329.4|10328.2|2170
1583718300000|2020-03-09 01:45:00|10330.2|10328.2|10215|10210|10340.7|10339.5|10213.6|10208.6|2300
1583718600000|2020-03-09 01:50:00|10217|10212|10232.4|10228|10270.9|10260.2|10163.2|10150.6|2696
1583718900000|2020-03-09 01:55:00|10231.7|10226.3|10229.8|10220.2|10247.8|10241.9|10209.4|10205.1|2551
1583719200000|2020-03-09 02:00:00|10229.7|10220.1|10243.1|10239.5|10263.3|10253|10223.6|10215.5|2300
1583719500000|2020-03-09 02:05:00|10242.9|10239.2|10246.7|10241.9|10278.1|10272.2|10238.2|10234.6|2390
1583719800000|2020-03-09 02:10:00|10246.6|10242.5|10175.7|10155.5|10249.5|10245.8|10161.6|10152.2|2487
1583720100000|2020-03-09 02:15:00|10177|10157.3|10202.3|10194.1|10211.5|10199.9|10170.1|10156.9|2320
1583720400000|2020-03-09 02:20:00|10203.1|10193.9|10219.5|10214.5|10240.5|10235.2|10195.8|10186|2015
1583720700000|2020-03-09 02:25:00|10219.6|10214.6|10222.1|10219.2|10235.1|10230.1|10204.1|10200.5|1784
1583721000000|2020-03-09 02:30:00|10222.2|10219.3|10229.7|10225.3|10229.7|10225.5|10206.2|10203.3|1731
1583721300000|2020-03-09 02:35:00|10229.6|10225.4|10224.5|10221.6|10244.2|10239.6|10213.9|10209.1|1920
1583721600000|2020-03-09 02:40:00|10223.3|10220.9|10232.8|10230.7|10234.3|10231.9|10220.3|10217.5|1618
1583721900000|2020-03-09 02:45:00|10232.7|10230.6|10259.2|10256.9|10266.7|10263.7|10228.6|10227.2|1905
1583722200000|2020-03-09 02:50:00|10259.3|10256.8|10249.2|10246|10263.9|10261.7|10233.8|10231|1993
1583722500000|2020-03-09 02:55:00|10249.4|10245.8|10266.7|10264.7|10269.9|10267|10245.9|10243.8|1943
1583722800000|2020-03-09 03:00:00|10266.8|10264.3|10241.6|10239.1|10266.8|10264.3|10239.8|10237.5|1821
1583723100000|2020-03-09 03:05:00|10241.4|10239.2|10249.8|10247|10254.3|10252.2|10238.5|10236.4|1507
1583723400000|2020-03-09 03:10:00|10249.7|10247.1|10264.7|10262.6|10270.2|10268.4|10249.2|10246.8|1796
1583723700000|2020-03-09 03:15:00|10264.6|10262.7|10288.3|10286.2|10290.2|10288|10264.6|10262.7|1955
1583724000000|2020-03-09 03:20:00|10288.6|10286.1|10285.7|10283.1|10308.1|10305.6|10277.6|10276|2112
1583724300000|2020-03-09 03:25:00|10285.6|10283.2|10285.6|10283.2|10291.1|10288.4|10275|10273.1|1725
1583724600000|2020-03-09 03:30:00|10284.9|10282.9|10252.6|10250.2|10285.6|10283.4|10252|10249.7|1638
1583724900000|2020-03-09 03:35:00|10252.2|10250.1|10245.2|10242.7|10266.5|10264.1|10243.9|10242.5|1693
1583725200000|2020-03-09 03:40:00|10245.1|10242.8|10244.3|10241.9|10255|10250.7|10228.1|10226|1981
1583725500000|2020-03-09 03:45:00|10244.1|10241.8|10236.4|10234|10248.4|10245.1|10226.4|10224.6|1946
1583725800000|2020-03-09 03:50:00|10236.5|10233.9|10247.1|10244.2|10253|10250.4|10231.3|10228.8|2081
1583726100000|2020-03-09 03:55:00|10247.2|10244.3|10247.5|10245.1|10254.4|10252|10238.3|10234.4|1802
1583726400000|2020-03-09 04:00:00|10247.4|10245|10252.1|10249.1|10260|10257.3|10240.8|10239.1|1750
1583726700000|2020-03-09 04:05:00|10252.2|10249|10258.6|10255.4|10264|10260.7|10247.4|10245.2|1793
1583727000000|2020-03-09 04:10:00|10258.5|10255.6|10259.7|10257.5|10261.8|10259|10253.3|10251.3|1611
1583727300000|2020-03-09 04:15:00|10259.5|10257.4|10268.3|10265.6|10271|10269.1|10257.4|10255.8|1577
1583727600000|2020-03-09 04:20:00|10268.2|10265.7|10285.5|10282.9|10285.9|10283.7|10268|10265.6|1850
1583727900000|2020-03-09 04:25:00|10285.4|10283|10272.2|10269.7|10287.5|10285.2|10267.8|10264.8|1921
1583728200000|2020-03-09 04:30:00|10272.1|10269.8|10274.2|10271.6|10276.6|10274|10262.7|10260.4|1695
1583728500000|2020-03-09 04:35:00|10274.1|10271.5|10275.4|10273.6|10280.4|10277.3|10267.4|10264.8|1494
1583728800000|2020-03-09 04:40:00|10275.3|10273.4|10273.1|10270.3|10284.3|10281.2|10270.5|10268.4|1468
1583729100000|2020-03-09 04:45:00|10272.9|10270.2|10270.6|10269|10279.7|10276.6|10269.9|10267.9|1781
1583729400000|2020-03-09 04:50:00|10270.9|10269.1|10275.6|10273|10283.9|10281.6|10269.6|10268.2|1698
1583729700000|2020-03-09 04:55:00|10275.7|10272.9|10284|10280.7|10284.8|10282.6|10273.9|10271.2|1717
1583730000000|2020-03-09 05:00:00|10283.7|10281|10279.4|10276.9|10287.4|10284.9|10272.4|10270.7|1626
1583730300000|2020-03-09 05:05:00|10279.6|10277.5|10269.7|10267|10280|10277.7|10268.4|10266|1306
1583730600000|2020-03-09 05:10:00|10269.8|10267.1|10255.9|10253.7|10269.8|10267.5|10254|10251.8|1716
1583730900000|2020-03-09 05:15:00|10256|10253.8|10259.6|10256.8|10264.1|10262.2|10253.5|10251.7|1451
1583731200000|2020-03-09 05:20:00|10259.8|10256.6|10262.8|10260.7|10268.8|10266.3|10258.5|10256|1303
1583731500000|2020-03-09 05:25:00|10263|10260.6|10269.7|10267.4|10270.6|10268.1|10261.2|10259.3|1380
1583731800000|2020-03-09 05:30:00|10269.5|10267.5|10271.9|10269.2|10276.9|10274.7|10268.2|10266.2|1470
1583732100000|2020-03-09 05:35:00|10271.8|10268.8|10278.4|10275.4|10285.4|10282.6|10269.8|10267.1|1468
1583732400000|2020-03-09 05:40:00|10278.3|10275.5|10282.3|10280|10285.9|10283.3|10277.2|10274.9|1603
1583732700000|2020-03-09 05:45:00|10282.2|10280.1|10280.3|10278.9|10282.7|10280.6|10277.3|10275.5|1592
1583733000000|2020-03-09 05:50:00|10280.4|10279|10274.5|10272|10288.8|10286.4|10273.9|10272|1497
1583733300000|2020-03-09 05:55:00|10274.2|10272.1|10260.1|10258.6|10274.2|10272.4|10253.1|10251.5|2055
1583733600000|2020-03-09 06:00:00|10260.8|10258.7|10267.5|10265.5|10270.5|10268.9|10259.2|10257.2|2089
1583733900000|2020-03-09 06:05:00|10267.4|10265.4|10266.8|10265|10272.8|10270.7|10265.3|10264.1|1830
1583734200000|2020-03-09 06:10:00|10266.9|10265.1|10265.2|10263.1|10271.3|10269.6|10258|10256.7|1520
1583734500000|2020-03-09 06:15:00|10265.1|10263.2|10271.5|10270.2|10271.5|10270.2|10259.9|10258.2|1492
1583734800000|2020-03-09 06:20:00|10271.3|10270|10268|10266.3|10273.7|10271.5|10266.8|10265.1|1362
1583735100000|2020-03-09 06:25:00|10268.3|10266.6|10270.6|10269.2|10275.4|10273.8|10266.3|10265.2|1372
1583735400000|2020-03-09 06:30:00|10270.7|10269.1|10274.2|10272.3|10276.9|10275.5|10267.3|10265.8|1388
1583735700000|2020-03-09 06:35:00|10274.3|10272.4|10273.9|10272.8|10276.8|10274.7|10271.9|10270.5|1331
1583736000000|2020-03-09 06:40:00|10274|10272.7|10263.7|10261.9|10274|10272.7|10261.2|10259.5|1393
1583736300000|2020-03-09 06:45:00|10263.6|10261.6|10263.2|10261.1|10266.6|10264.9|10257.2|10255.5|1457
1583736600000|2020-03-09 06:50:00|10263.1|10261.2|10258.7|10257.3|10266.7|10265.3|10256.8|10255.2|1495
1583736900000|2020-03-09 06:55:00|10258.9|10257.4|10277.3|10273.7|10281.7|10278.7|10257.3|10255.8|1472
1583737200000|2020-03-09 07:00:00|10277.2|10273.9|10264.9|10263.7|10277.2|10273.9|10260.2|10258.7|2008
1583737500000|2020-03-09 07:05:00|10265|10263.6|10233.1|10231.1|10266.9|10265.4|10228.6|10226.5|2212
1583737800000|2020-03-09 07:10:00|10233.6|10231.4|10232.9|10230.7|10242.4|10240.3|10225.4|10223.8|2309
1583738100000|2020-03-09 07:15:00|10233|10230.8|10226.5|10225.1|10245.6|10243.5|10226.3|10224.4|2198
1583738400000|2020-03-09 07:20:00|10226.7|10224.8|10198.8|10196.6|10228.6|10226.1|10182.7|10180.1|2281
1583738700000|2020-03-09 07:25:00|10198.9|10196.3|10205.5|10203.7|10214.2|10210.9|10198.9|10196.3|2058
1583739000000|2020-03-09 07:30:00|10205.3|10203.8|10201.1|10199.4|10208.4|10206.2|10189.1|10186.7|1967
1583739300000|2020-03-09 07:35:00|10200.8|10199.1|10210.9|10208.8|10211.9|10210.2|10193.7|10192.1|2061
1583739600000|2020-03-09 07:40:00|10211.2|10208.9|10211.3|10209.4|10223.6|10222|10202|10200.1|2185
1583739900000|2020-03-09 07:45:00|10211.4|10209.1|10202.8|10200.5|10218.9|10216.2|10199.2|10196.7|1773
1583740200000|2020-03-09 07:50:00|10202.7|10200.6|10224.4|10223|10225.6|10223.8|10202.2|10200.4|1199
1583740500000|2020-03-09 07:55:00|10224.5|10222.9|10228.5|10225.9|10232.1|10230|10215.6|10213.8|1277
1583740800000|2020-03-09 08:00:00|10226.1|10224.3|10221.1|10219.8|10229.5|10227.8|10214|10212.3|1249
1583741100000|2020-03-09 08:05:00|10221|10219.6|10215.4|10214.1|10223|10221.6|10212.8|10211.5|1139
1583741400000|2020-03-09 08:10:00|10215.3|10214|10245|10243.8|10245.6|10244.5|10213.7|10212|1181
1583741700000|2020-03-09 08:15:00|10244.9|10243.7|10233.4|10232.1|10244.9|10243.7|10231.4|10229.9|1194
1583742000000|2020-03-09 08:20:00|10234|10232.7|10230.5|10228.9|10238.3|10237.1|10224.4|10222.3|1219
1583742300000|2020-03-09 08:25:00|10230.6|10228.7|10232.1|10230.6|10232.4|10230.7|10225.9|10224.5|1059
1583742600000|2020-03-09 08:30:00|10232.2|10230.7|10241.3|10239.7|10248.4|10246.7|10232.1|10230.7|1209
1583742900000|2020-03-09 08:35:00|10241.4|10239.8|10261.4|10259.9|10270.8|10269.3|10240.5|10239.1|1259
1583743200000|2020-03-09 08:40:00|10261.2|10259.7|10243.8|10242.8|10261.3|10259.8|10242.8|10241.6|1093
1583743500000|2020-03-09 08:45:00|10243.7|10242.7|10240.8|10239.4|10250.6|10249.4|10239.2|10238.2|1058
1583743800000|2020-03-09 08:50:00|10241.1|10239.7|10243.4|10242.3|10248.4|10246.9|10241.1|10239.7|1043
1583744100000|2020-03-09 08:55:00|10243.6|10242.6|10246.1|10244.3|10249.1|10247.7|10237.9|10236.8|1089
1583744400000|2020-03-09 09:00:00|10246|10244.5|10250.8|10248.7|10259.8|10258.1|10238.7|10237.6|1169
1583744700000|2020-03-09 09:05:00|10250.9|10248.9|10256|10254|10256.1|10254.1|10246.2|10244.3|1133
1583745000000|2020-03-09 09:10:00|10255.7|10253.8|10272.1|10269.9|10272.3|10270.1|10251.3|10249.2|1127
1583745300000|2020-03-09 09:15:00|10271.6|10269.8|10272.2|10270.2|10277.2|10275.4|10264.6|10262.5|1163
1583745600000|2020-03-09 09:20:00|10272.1|10270.3|10270|10268.1|10281.1|10279.9|10267.3|10265.6|1245
1583745900000|2020-03-09 09:25:00|10270.3|10268.4|10265.9|10264.6|10274.4|10273.2|10264.2|10262.9|1133
1583746200000|2020-03-09 09:30:00|10266.1|10264.9|10246.4|10244.7|10266.2|10265.2|10244.4|10242.9|1097
1583746500000|2020-03-09 09:35:00|10246.3|10244.5|10255.5|10253.9|10259.2|10257|10246.3|10244.5|1050
1583746800000|2020-03-09 09:40:00|10256|10254.2|10252.2|10251.2|10257.2|10255.9|10246.6|10244.9|1050
1583747100000|2020-03-09 09:45:00|10252.3|10251.1|10258.4|10257|10259.3|10258|10251.2|10249.7|848
1583747400000|2020-03-09 09:50:00|10258.3|10257.4|10254.4|10253.1|10260.8|10259.6|10252.1|10250.7|967
1583747700000|2020-03-09 09:55:00|10254.3|10253.2|10253.5|10251.3|10257.6|10256.2|10247|10245.7|981
1583748000000|2020-03-09 10:00:00|10253.3|10251.2|10238.8|10237.8|10253.5|10251.5|10233.9|10232.1|1150
1583748300000|2020-03-09 10:05:00|10238.9|10237.9|10235.9|10234.5|10240.5|10239.3|10234.8|10233.3|996
1583748600000|2020-03-09 10:10:00|10235|10234.6|10222.7|10220.9|10236.3|10234.8|10216.2|10215|1090
1583748900000|2020-03-09 10:15:00|10222.4|10221.2|10227.1|10225.6|10227.2|10226|10219.9|10218.4|1061
1583749200000|2020-03-09 10:20:00|10227|10225.7|10237.3|10235.9|10237.4|10236.2|10222.4|10221.3|1060
1583749500000|2020-03-09 10:25:00|10237.6|10236.1|10236.5|10234.9|10242.1|10240.3|10226.1|10224.8|1053
1583749800000|2020-03-09 10:30:00|10236.7|10235.2|10241.2|10240|10241.5|10240.2|10232.3|10230.9|865
1583750100000|2020-03-09 10:35:00|10240.9|10239.8|10244.1|10242.8|10248.7|10247.2|10237.4|10236|1005
1583750400000|2020-03-09 10:40:00|10244.3|10243.6|10241.1|10240.1|10245.7|10244.7|10240.2|10239.1|985
1583750700000|2020-03-09 10:45:00|10241.3|10240|10242.4|10241.3|10247.3|10245.7|10239.7|10238.3|885
1583751000000|2020-03-09 10:50:00|10242.5|10241.7|10235.3|10233.3|10243.5|10242|10224.2|10222.4|1199
1583751300000|2020-03-09 10:55:00|10235.6|10233|10236.1|10234.7|10240.4|10238.9|10230.4|10228.8|1044
1583751600000|2020-03-09 11:00:00|10236|10234.6|10227.7|10226.4|10236.2|10234.6|10227.4|10225.7|927
1583751900000|2020-03-09 11:05:00|10227.8|10226.3|10227.2|10225.9|10235.1|10232.3|10226.9|10225.7|970
1583752200000|2020-03-09 11:10:00|10227.4|10226.1|10230|10227.8|10231.3|10229.6|10224.8|10223.3|1060
1583752500000|2020-03-09 11:15:00|10229.8|10227.9|10236.9|10234.2|10242.6|10239.4|10223.4|10221.9|1129
1583752800000|2020-03-09 11:20:00|10236.7|10234.3|10225.6|10223.8|10239.4|10236|10219.9|10218.5|1204
1583753100000|2020-03-09 11:25:00|10225.5|10224|10229.3|10227.7|10235.8|10233.2|10223.9|10222.7|1172
1583753400000|2020-03-09 11:30:00|10229.2|10227.6|10234.1|10232.2|10236.3|10234.8|10226|10224.9|1054
1583753700000|2020-03-09 11:35:00|10234|10232.3|10226.2|10224.7|10234.5|10232.4|10225|10223.4|1177
1583754000000|2020-03-09 11:40:00|10226.3|10224.6|10229.3|10228|10234.6|10233|10223.8|10221.8|1042
1583754300000|2020-03-09 11:45:00|10229.1|10227.6|10228.4|10227.3|10230.9|10229.1|10224.6|10223|1108
1583754600000|2020-03-09 11:50:00|10228.5|10227.5|10230.6|10229.4|10231.5|10230.6|10228|10227|1022
1583754900000|2020-03-09 11:55:00|10230.5|10229.1|10228.2|10226.8|10231.1|10229.8|10225.6|10224.6|999
1583755200000|2020-03-09 12:00:00|10227.9|10226.9|10230.4|10229.3|10230.9|10229.7|10227|10225.7|970
1583755500000|2020-03-09 12:05:00|10230.7|10229.2|10226|10224.9|10230.7|10229.4|10225.2|10223.9|1002
1583755800000|2020-03-09 12:10:00|10226.1|10225|10226.3|10225|10229|10227.9|10223.2|10221.9|951
1583756100000|2020-03-09 12:15:00|10226.4|10224.5|10230.2|10229.2|10232.3|10231.1|10225.1|10223.5|999
1583756400000|2020-03-09 12:20:00|10229.6|10228.3|10230.4|10229.4|10232.8|10231.7|10227.5|10226.1|951
1583756700000|2020-03-09 12:25:00|10230.5|10229.5|10241.6|10240.1|10241.6|10240.1|10227.3|10226.5|1030
1583757000000|2020-03-09 12:30:00|10241.8|10240.2|10231.6|10230.6|10248.6|10247.4|10230.4|10229.4|1173
1583757300000|2020-03-09 12:35:00|10231.5|10230.4|10233|10232|10233.6|10232.6|10226.5|10225.2|1074
1583757600000|2020-03-09 12:40:00|10233.3|10231.9|10228.1|10226.9|10234.3|10233|10226|10224.6|1038
1583757900000|2020-03-09 12:45:00|10228.2|10227|10227.9|10226.8|10230.7|10229.5|10225|10224|943
1583758200000|2020-03-09 12:50:00|10227.8|10226.9|10230.1|10228.7|10232.2|10231.1|10225.8|10224.9|912
1583758500000|2020-03-09 12:55:00|10230.2|10228.5|10229.8|10228.8|10234|10232.7|10228.9|10227.7|789
1583758800000|2020-03-09 13:00:00|10229.7|10228.7|10228|10226.9|10232.5|10231.5|10226.1|10225.1|861
1583759100000|2020-03-09 13:05:00|10228.2|10227.1|10227.1|10226.1|10230.2|10229.1|10224.6|10223.4|890
1583759400000|2020-03-09 13:10:00|10227.2|10226|10224.2|10223|10229|10228|10222.7|10221.5|1022
1583759700000|2020-03-09 13:15:00|10224.1|10223.1|10205.4|10204|10227.5|10226.5|10201.1|10199.8|1023
1583760000000|2020-03-09 13:20:00|10205.5|10204.1|10181.6|10180|10210.6|10209|10180.2|10178.3|1230
1583760300000|2020-03-09 13:25:00|10181.4|10179.7|10184.8|10182.8|10195.4|10193.6|10180.9|10179.2|1206
1583760600000|2020-03-09 13:30:00|10184.2|10182.4|10171.9|10170.2|10197|10194.7|10169.7|10168|1261
1583760900000|2020-03-09 13:35:00|10171.7|10169.9|10136.7|10135.6|10176.4|10174.5|10129.9|10128.3|1278
1583761200000|2020-03-09 13:40:00|10136.8|10135.5|10135.6|10134.2|10141.2|10139.2|10119.1|10117.8|1313
1583761500000|2020-03-09 13:45:00|10135.5|10134.3|10197.4|10194.1|10271.5|10266.5|10134.3|10132.9|1346
1583761800000|2020-03-09 13:50:00|10197.1|10194.4|10217.1|10214.2|10263.7|10258.7|10188.5|10185.4|1376
1583762100000|2020-03-09 13:55:00|10217.3|10214.3|10246.1|10243.2|10254.9|10251.7|10217|10214.3|1359
1583762400000|2020-03-09 14:00:00|10246.3|10243.5|10219.1|10216.7|10250.8|10248.6|10214.9|10212.7|1343
1583762700000|2020-03-09 14:05:00|10219.2|10216.6|10238.4|10236|10250.5|10247.6|10216.4|10214.3|1329
1583763000000|2020-03-09 14:10:00|10238.8|10235.8|10239.9|10238.1|10247.2|10244.6|10227.9|10225.3|1335
1583763300000|2020-03-09 14:15:00|10240|10238.2|10233.2|10231.7|10246.1|10244.4|10232.3|10229.9|1313
1583763600000|2020-03-09 14:20:00|10233.1|10231.4|10226.3|10224.2|10234.9|10233.3|10221.9|10220.2|1324
1583763900000|2020-03-09 14:25:00|10226.8|10224.9|10230.3|10228.1|10237.5|10235.5|10222.6|10220.9|1293
1583764200000|2020-03-09 14:30:00|10229.9|10227.9|10229.9|10228.3|10233|10231.3|10224.8|10222.9|1257
1583764500000|2020-03-09 14:35:00|10230|10228.4|10226.9|10225.3|10233|10231.4|10225.4|10224.2|1203
1583764800000|2020-03-09 14:40:00|10226.8|10224.7|10231.9|10230.8|10236.4|10235|10224.2|10223.2|1238
1583765100000|2020-03-09 14:45:00|10231.8|10231.4|10235.1|10233.9|10243.1|10242.1|10229.8|10228.2|1157
1583765400000|2020-03-09 14:50:00|10235|10233.8|10237.1|10235.9|10243.2|10242.2|10228.2|10226.9|1174
1583765700000|2020-03-09 14:55:00|10236.8|10235.8|10229.9|10228.8|10238.2|10237.2|10226.8|10225.6|1156
1583766000000|2020-03-09 15:00:00|10228.2|10227.1|10229.7|10228.6|10234.4|10233.1|10227.6|10226.6|1066
1583766300000|2020-03-09 15:05:00|10229.8|10228.7|10221.5|10220.4|10231|10230|10214.7|10213.6|946
1583766600000|2020-03-09 15:10:00|10221.4|10220.3|10230.9|10229.4|10235.5|10234.4|10219.1|10217.9|1082
1583766900000|2020-03-09 15:15:00|10230.2|10229.2|10228.9|10227.8|10232.2|10231.2|10226.7|10225.7|1074
1583767200000|2020-03-09 15:20:00|10228.6|10227.6|10237.2|10235.7|10242.3|10241.1|10225.5|10223.8|1123
1583767500000|2020-03-09 15:25:00|10237|10235.8|10233.2|10231.8|10238.5|10237.4|10231.8|10230.8|1048
1583767800000|2020-03-09 15:30:00|10233.3|10231.7|10230.5|10229.1|10233.5|10232.3|10226.4|10225.1|1230
1583768100000|2020-03-09 15:35:00|10230.3|10229|10236.1|10234.9|10238.5|10237.2|10229.8|10228|1175
1583768400000|2020-03-09 15:40:00|10236.4|10235.2|10236.5|10235.2|10237.4|10236.4|10230|10229|1084
1583768700000|2020-03-09 15:45:00|10236.6|10235.5|10254.5|10253.2|10260.6|10259.3|10236.1|10235|1148
1583769000000|2020-03-09 15:50:00|10254.6|10253.1|10252.2|10251.2|10260.5|10259.4|10249.5|10248.5|1137
1583769300000|2020-03-09 15:55:00|10252.1|10251.1|10252.6|10251.5|10256.7|10255.6|10245.1|10243.6|1125
1583769600000|2020-03-09 16:00:00|10252.4|10251.4|10250.1|10249.1|10260.6|10259.5|10246|10244.5|1073
1583769900000|2020-03-09 16:05:00|10250|10249|10257.5|10256.5|10258.9|10257.6|10247.7|10246.5|1047
1583770200000|2020-03-09 16:10:00|10257.4|10256.2|10248.9|10247.9|10260|10259.1|10246.5|10245|1080
1583770500000|2020-03-09 16:15:00|10248.5|10247.4|10245.1|10244.1|10249.8|10248.8|10237.7|10236.7|1097
1583770800000|2020-03-09 16:20:00|10245|10244|10245.3|10244.6|10249.6|10248.6|10241.5|10240.5|978
1583771100000|2020-03-09 16:25:00|10245.5|10244.5|10237.2|10236|10247.4|10246.4|10236.2|10235.1|1018
1583771400000|2020-03-09 16:30:00|10237.3|10236.1|10222.9|10221.6|10237.7|10236.7|10215.6|10213.5|1222
1583771700000|2020-03-09 16:35:00|10223.1|10221.7|10209.9|10208.5|10223.1|10221.7|10205|10203.1|1188
1583772000000|2020-03-09 16:40:00|10209.6|10208.4|10211|10209.7|10215.3|10213.9|10207.2|10206.1|1183
1583772300000|2020-03-09 16:45:00|10211.7|10210|10215.1|10214.1|10218.9|10217.8|10210.8|10209.8|1101
1583772600000|2020-03-09 16:50:00|10215|10214|10216.2|10215|10218.9|10217.9|10211.8|10210.9|1015
1583772900000|2020-03-09 16:55:00|10215.8|10214.8|10207.5|10206.5|10218.4|10217.4|10206|10205|949
1583773200000|2020-03-09 17:00:00|10207.6|10206.6|10209.2|10208.2|10214.8|10214.1|10204.2|10203.2|1000
1583773500000|2020-03-09 17:05:00|10208.9|10207.7|10215|10213.8|10216.4|10215.2|10208.2|10206.9|963
1583773800000|2020-03-09 17:10:00|10214.8|10213.7|10233.4|10231.8|10234.6|10233.5|10214.7|10213.7|1056
1583774100000|2020-03-09 17:15:00|10233.3|10231.9|10221.4|10220.7|10233.5|10232.3|10218.5|10217.3|993
1583774400000|2020-03-09 17:20:00|10221.2|10220.2|10216.3|10215.3|10221.3|10220.3|10214.3|10213.2|985
1583774700000|2020-03-09 17:25:00|10216.2|10215.2|10214.4|10213.1|10218.9|10217.9|10212.6|10211.5|1024
1583775000000|2020-03-09 17:30:00|10214.2|10213.4|10213.1|10212|10215.3|10214.2|10209.9|10208.9|931
1583775300000|2020-03-09 17:35:00|10213|10211.4|10201.6|10200.6|10213.5|10212.5|10200.5|10199.5|885
1583775600000|2020-03-09 17:40:00|10201.5|10200.5|10200.3|10199.2|10205|10203.8|10197.4|10196.4|887
1583775900000|2020-03-09 17:45:00|10200.2|10199.1|10209.1|10208.1|10211|10210|10199.2|10198.1|1071
1583776200000|2020-03-09 17:50:00|10209.2|10208.2|10201.9|10200.6|10209.2|10208.2|10200.1|10198.7|1010
1583776500000|2020-03-09 17:55:00|10201.7|10200.7|10217.5|10216.5|10218.3|10217.3|10199|10198|1075
1583776800000|2020-03-09 18:00:00|10215.1|10214.1|10202.5|10201.5|10216|10214.9|10201.8|10200.6|1127
1583777100000|2020-03-09 18:05:00|10202.8|10201.8|10203.4|10202.4|10207.4|10206.4|10197.4|10196.2|1134
1583777400000|2020-03-09 18:10:00|10203.6|10202.6|10218.2|10216.8|10218.2|10216.8|10202.1|10201.1|1029
1583777700000|2020-03-09 18:15:00|10218.4|10216.9|10229.8|10228.8|10251.6|10249.7|10218.2|10216.9|1246
1583778000000|2020-03-09 18:20:00|10230|10229|10231.4|10230.4|10235.3|10234.1|10227.3|10226.3|1180
1583778300000|2020-03-09 18:25:00|10231|10230|10227.8|10226.8|10236.8|10235.6|10222.5|10221.2|1124
1583778600000|2020-03-09 18:30:00|10228|10226.6|10218.4|10217.1|10228|10226.8|10217.4|10216|1269
1583778900000|2020-03-09 18:35:00|10218.3|10217|10215.7|10214.5|10219.1|10218|10208.1|10206.5|1219
1583779200000|2020-03-09 18:40:00|10215.5|10214.4|10207.1|10205.7|10216|10214.8|10204.6|10203.5|1209
1583779500000|2020-03-09 18:45:00|10206.9|10206.1|10208.6|10207.5|10218.7|10217.2|10206.2|10205.1|1149
1583779800000|2020-03-09 18:50:00|10208.9|10207.7|10211.5|10210.5|10217.2|10216.1|10206.2|10205.2|1179
1583780100000|2020-03-09 18:55:00|10211.4|10210.3|10208.7|10207.7|10216.8|10215.8|10207.5|10206.5|1157
1583780400000|2020-03-09 19:00:00|10209|10207.4|10222.7|10221.6|10227.2|10225.8|10208.8|10207.4|1240
1583780700000|2020-03-09 19:05:00|10222.8|10221.5|10222.9|10221.9|10227.8|10226.4|10217|10215.9|1251
1583781000000|2020-03-09 19:10:00|10223|10222|10218.1|10216.9|10223.7|10222.3|10214.9|10213.8|1044
1583781300000|2020-03-09 19:15:00|10217.9|10216.8|10222.5|10221.5|10227.6|10226.8|10216.9|10215.9|1054
1583781600000|2020-03-09 19:20:00|10222.4|10221.4|10227.1|10226.1|10227.2|10226.1|10220.2|10219|791
1583781900000|2020-03-09 19:25:00|10227.2|10226.2|10229.9|10228.8|10239.5|10238.2|10226.1|10225.1|1121
1583782200000|2020-03-09 19:30:00|10229.8|10228.7|10237.7|10236.6|10239.1|10238.1|10227.8|10226.4|1244
1583782500000|2020-03-09 19:35:00|10237.8|10236.8|10243.7|10242.5|10245.2|10243.7|10237.7|10236.4|1247
1583782800000|2020-03-09 19:40:00|10243.3|10242|10240.8|10239.8|10246.4|10245.3|10237.9|10236.9|1019
1583783100000|2020-03-09 19:45:00|10240.9|10239.9|10241.8|10240.7|10244.8|10243.6|10236.8|10235.7|1080
1583783400000|2020-03-09 19:50:00|10241.5|10240.3|10234.8|10233.8|10241.5|10240.3|10230.2|10229.1|1231
1583783700000|2020-03-09 19:55:00|10234.3|10233.3|10238|10236.5|10245.3|10244.3|10232.6|10231.6|1060
1583784000000|2020-03-09 20:00:00|10237.5|10235.8|10235|10233.9|10242.2|10240.5|10233.4|10231.6|956
1583784300000|2020-03-09 20:05:00|10234.9|10234|10229.4|10228.4|10235.1|10234|10227.8|10226.4|814
1583784600000|2020-03-09 20:10:00|10229.9|10228.6|10232.7|10231.6|10235.9|10234.5|10227|10226|994
1583784900000|2020-03-09 20:15:00|10232.9|10231.7|10227.2|10226|10233|10231.9|10227|10225.4|738
1583785200000|2020-03-09 20:20:00|10227.3|10225.9|10231.8|10230.6|10232.1|10231.2|10227.2|10225.9|509
1583785500000|2020-03-09 20:25:00|10231.9|10230.8|10231.5|10230.3|10232|10231|10227.4|10225.9|799
1583785800000|2020-03-09 20:30:00|10231.8|10230.8|10237|10235.5|10237.6|10236.1|10228.5|10226.9|674
1583786100000|2020-03-09 20:35:00|10236.9|10235.3|10246.6|10245.2|10248.1|10247.1|10236.3|10235|787
1583786400000|2020-03-09 20:40:00|10246.7|10245.1|10253.2|10251.4|10257.7|10255.7|10245.6|10244.1|758
1583786700000|2020-03-09 20:45:00|10253|10251.2|10241.8|10240.2|10253.3|10251.3|10240.6|10238.6|815
1583787000000|2020-03-09 20:50:00|10242|10240.1|10243.5|10241.6|10245.2|10243.4|10241.1|10238.8|629
1583787300000|2020-03-09 20:55:00|10243.7|10241.4|10239.7|10234.7|10244|10241.5|10235.5|10232.9|767
1583787600000|2020-03-09 21:00:00|10239.8|10234.8|10236.9|10233.7|10244|10239.8|10236.9|10233.4|103
1583787900000|2020-03-09 21:05:00|10237.1|10232.9|10229.5|10224.5|10237.7|10233.8|10223|10218|624
1583788200000|2020-03-09 21:10:00|10229.6|10224.6|10231.1|10226.1|10242.5|10237.5|10228.7|10223.7|946
1583788500000|2020-03-09 21:15:00|10230.8|10225.8|10232.3|10227.3|10235.4|10231.5|10229.8|10224.8|925
1583788800000|2020-03-09 21:20:00|10232.1|10227.1|10227.2|10222.7|10233.3|10228.3|10226.4|10222.3|982
1583789100000|2020-03-09 21:25:00|10226.7|10222.6|10226.7|10223.1|10227.7|10223.6|10225.7|10222.3|1020
1583789400000|2020-03-09 21:30:00|10227.3|10223|10243.7|10238.7|10243.7|10238.7|10226.8|10222.8|1100
1583789700000|2020-03-09 21:35:00|10243.6|10238.6|10232|10228.6|10243.9|10238.9|10231.7|10227.4|802
1583790000000|2020-03-09 21:40:00|10231.8|10228.5|10226.6|10222.1|10232.8|10229|10226.6|10221.8|533
1583790300000|2020-03-09 21:45:00|10226.8|10222.2|10232.1|10227.1|10234.1|10229.1|10226|10221.9|596
1583790600000|2020-03-09 21:50:00|10232|10227|10232.3|10227.3|10233.3|10228.3|10231.6|10226.6|385
1583790900000|2020-03-09 21:55:00|10232.4|10227.4|10231.2|10226.4|10233|10228|10229.9|10225.8|296
1583791200000|2020-03-09 22:00:00|10230.9|10225.9|10224.6|10220.9|10231.2|10227.3|10224.1|10219.3|756
1583791500000|2020-03-09 22:05:00|10224.5|10221|10207.9|10205.7|10225.3|10222.5|10202.9|10199.9|1142
1583791800000|2020-03-09 22:10:00|10208.1|10205.5|10215.3|10212.6|10216.2|10214.2|10207.6|10205.3|1001
1583792100000|2020-03-09 22:15:00|10215.2|10212.7|10213.6|10211|10227.7|10225.2|10213|10210.4|820
1583792400000|2020-03-09 22:20:00|10213.5|10210.9|10224|10220.9|10224.4|10222.3|10213.4|10210.9|886
1583792700000|2020-03-09 22:25:00|10223.7|10220.8|10215.9|10213.4|10224.8|10222.7|10214.8|10212.2|932
1583793000000|2020-03-09 22:30:00|10215.7|10213|10224|10220.2|10224.5|10221.4|10215.2|10212.7|879
1583793300000|2020-03-09 22:35:00|10223.9|10220.3|10226.4|10223.7|10237.4|10234.5|10222.3|10218.5|966
1583793600000|2020-03-09 22:40:00|10226.5|10223.6|10228.9|10226|10229.1|10226.5|10221.2|10217.8|743
1583793900000|2020-03-09 22:45:00|10229|10225.9|10232.4|10230.1|10236.2|10233.3|10226|10223.8|969
1583794200000|2020-03-09 22:50:00|10232.2|10229.9|10239.1|10236.5|10241.7|10239.1|10232.2|10229.4|868
1583794500000|2020-03-09 22:55:00|10239.2|10236.6|10245.5|10242.7|10249.5|10246.6|10231.8|10229.8|1049
1583794800000|2020-03-09 23:00:00|10244.9|10242.5|10248.5|10246.6|10250.1|10248.1|10241.5|10239.3|1158
1583795100000|2020-03-09 23:05:00|10248.1|10246.5|10245.1|10243.3|10251.8|10249.7|10243.8|10241.8|1227
1583795400000|2020-03-09 23:10:00|10245.7|10243.4|10244.5|10242.6|10251.7|10249.5|10244.3|10242.6|1056
1583795700000|2020-03-09 23:15:00|10244.9|10243|10242.6|10240.8|10248.4|10246.4|10240.4|10238.8|831
1583796000000|2020-03-09 23:20:00|10243.6|10241.7|10249.4|10247.8|10250.1|10248.5|10240.6|10239.2|883
1583796300000|2020-03-09 23:25:00|10249.3|10247.7|10258|10256.2|10260.5|10259.1|10246.2|10245|927
1583796600000|2020-03-09 23:30:00|10258.4|10256.4|10254.8|10253.5|10258.4|10256.4|10251.1|10249.6|904
1583796900000|2020-03-09 23:35:00|10254.7|10253.7|10275.2|10273.7|10276|10274.2|10254.6|10253.1|1061
1583797200000|2020-03-09 23:40:00|10275.3|10273.9|10297.6|10295.8|10307.7|10305.4|10273.9|10271.9|1208
1583797500000|2020-03-09 23:45:00|10297.8|10296.1|10296|10294.4|10303.4|10301.5|10285.9|10283.6|1296
1583797800000|2020-03-09 23:50:00|10296.3|10294.3|10318.5|10315.8|10325.9|10323.9|10290.4|10288.3|1295
1583798100000|2020-03-09 23:55:00|10319.2|10317|10309.1|10307.2|10322.5|10321|10303.4|10301.4|1258
1583798400000|2020-03-10 00:00:00|10308.5|10307.8|10300.9|10298.7|10318.6|10317|10291.2|10289.4|1283
1583798700000|2020-03-10 00:05:00|10301|10298.6|10287.5|10286|10302.8|10300.1|10285.2|10283.7|1232
1583799000000|2020-03-10 00:10:00|10287.9|10286.2|10288|10286.5|10290.6|10288.9|10271.4|10269.8|1298
1583799300000|2020-03-10 00:15:00|10288.1|10286.6|10291.4|10290.4|10299.2|10297.3|10287.6|10285.6|1213
1583799600000|2020-03-10 00:20:00|10291.1|10290.1|10296.7|10295.2|10301.7|10300.1|10289.6|10288.1|1231
1583799900000|2020-03-10 00:25:00|10296.5|10295.1|10285.7|10284.3|10296.6|10295.1|10285.1|10283.9|1039
1583800200000|2020-03-10 00:30:00|10285.8|10284.2|10292.2|10290.6|10293.9|10292.7|10285.7|10284.2|1146
1583800500000|2020-03-10 00:35:00|10292.1|10290.8|10294|10292.9|10298.4|10297.3|10288.2|10286.7|1167
1583800800000|2020-03-10 00:40:00|10293.9|10292.8|10292.7|10290.9|10296.6|10295.4|10290.3|10289.1|1096
1583801100000|2020-03-10 00:45:00|10292.8|10291.4|10306.9|10305.4|10307|10305.7|10291.3|10290.1|1143
1583801400000|2020-03-10 00:50:00|10306.8|10305.5|10326.9|10325.4|10327.3|10325.7|10305.4|10303.9|1283
1583801700000|2020-03-10 00:55:00|10328.4|10325.3|10339.6|10337.9|10359.7|10356.9|10323.5|10322.5|1340
1583802000000|2020-03-10 01:00:00|10339.5|10337.3|10360.3|10357.4|10369.1|10366.8|10338.8|10337.3|1264
1583802300000|2020-03-10 01:05:00|10360.4|10357.2|10354.1|10352.2|10362.1|10359.4|10345|10343.6|1295
1583802600000|2020-03-10 01:10:00|10354|10352.4|10346|10344.2|10354.1|10352.7|10341.7|10339.7|1182
1583802900000|2020-03-10 01:15:00|10347.6|10345|10347.1|10345.8|10349.5|10347.7|10341.3|10339.8|1081
1583803200000|2020-03-10 01:20:00|10347|10345.7|10356.6|10355.3|10360.3|10359.1|10345.8|10344.5|1119
1583803500000|2020-03-10 01:25:00|10356.9|10355.4|10353.5|10352.2|10356.9|10355.8|10353.4|10351.7|960
1583803800000|2020-03-10 01:30:00|10353.6|10351.8|10351.9|10350.5|10356.7|10355.3|10347.7|10346.4|1006
1583804100000|2020-03-10 01:35:00|10352|10350.4|10354.5|10353.3|10357.9|10356.5|10351.9|10350.2|1013
1583804400000|2020-03-10 01:40:00|10354.6|10353.4|10346.3|10344.1|10355.9|10354.8|10342.9|10341.1|1143
1583804700000|2020-03-10 01:45:00|10346.4|10344.2|10337.5|10336.2|10346.5|10344.9|10335.1|10334|1144
1583805000000|2020-03-10 01:50:00|10337.6|10336.1|10330.8|10328.9|10341.7|10340.7|10328.3|10326.8|1163
1583805300000|2020-03-10 01:55:00|10331.3|10329|10330.2|10328.8|10334.5|10333|10324.9|10323.2|1137
1583805600000|2020-03-10 02:00:00|10329.9|10328.9|10321.1|10319.2|10332.6|10331.3|10319|10317.7|1151
1583805900000|2020-03-10 02:05:00|10320.8|10319.3|10318.3|10316.8|10321|10319.3|10307.1|10305|1197
1583806200000|2020-03-10 02:10:00|10318.4|10316.9|10323.2|10321.7|10323.4|10321.8|10309.9|10308.4|1086
1583806500000|2020-03-10 02:15:00|10323.5|10322.1|10324.6|10323.2|10328|10326.7|10317|10315.7|979
1583806800000|2020-03-10 02:20:00|10324.5|10323.1|10326.7|10325.6|10331.2|10330.2|10321.7|10320.6|978
1583807100000|2020-03-10 02:25:00|10326.6|10325.5|10324.3|10323.3|10326.9|10325.7|10318.1|10316.5|958
1583807400000|2020-03-10 02:30:00|10323.9|10322.9|10325.7|10324.7|10327.2|10326.2|10317.8|10316.6|951
1583807700000|2020-03-10 02:35:00|10325.8|10324.5|10318.4|10317.3|10326|10324.8|10317.1|10316.1|1012
1583808000000|2020-03-10 02:40:00|10318.6|10317.4|10319.9|10318.6|10320.7|10319.6|10314.2|10312.8|831
1583808300000|2020-03-10 02:45:00|10319.8|10318.7|10319.5|10317.9|10320.8|10319.8|10314.6|10313.6|820
1583808600000|2020-03-10 02:50:00|10319.6|10318|10319.7|10318.3|10323.6|10322.3|10316.7|10315.7|810
1583808900000|2020-03-10 02:55:00|10319.8|10318.4|10324.6|10323.6|10325.4|10324.2|10319.2|10318|918
1583809200000|2020-03-10 03:00:00|10324.4|10323.4|10327.2|10326.2|10328.5|10327.5|10321.8|10320.6|758
1583809500000|2020-03-10 03:05:00|10327.1|10326.1|10326.9|10325.8|10329.4|10328.4|10323.4|10322.4|734
1583809800000|2020-03-10 03:10:00|10327.1|10325.9|10328|10327|10328.8|10327.8|10324.6|10323.2|743
1583810100000|2020-03-10 03:15:00|10327.9|10326.9|10346|10344.5|10348.9|10347.2|10327|10325.9|935
1583810400000|2020-03-10 03:20:00|10345.6|10344.3|10347.2|10346|10353.6|10351.9|10343.9|10341.6|1022
1583810700000|2020-03-10 03:25:00|10347.1|10345.9|10344.1|10343.1|10349.8|10347.9|10343.4|10342.1|878
1583811000000|2020-03-10 03:30:00|10344.4|10343.2|10342|10340.8|10345.1|10344.1|10337.3|10336|897
1583811300000|2020-03-10 03:35:00|10342.1|10341|10352.6|10351|10353.1|10351.7|10341.4|10340.3|885
1583811600000|2020-03-10 03:40:00|10352.7|10350.9|10350.9|10349.9|10355.2|10353.9|10349.7|10348.5|964
1583811900000|2020-03-10 03:45:00|10351.1|10350|10371.9|10369.9|10374.1|10372.2|10351.1|10350|985
1583812200000|2020-03-10 03:50:00|10372|10369.8|10369.9|10367.9|10383.4|10381.7|10368|10366.2|1173
1583812500000|2020-03-10 03:55:00|10369.1|10368|10370.8|10369.1|10375.8|10374.2|10362.8|10360.8|1092
1583812800000|2020-03-10 04:00:00|10370.7|10369|10372.1|10370.1|10376.1|10373.8|10365|10362.9|1074
1583813100000|2020-03-10 04:05:00|10372.2|10370.2|10375.7|10374.2|10383.6|10381.2|10371.8|10370|1133
1583813400000|2020-03-10 04:10:00|10375.8|10374.8|10384.7|10382.9|10390.9|10389.1|10371.3|10369.6|1121
1583813700000|2020-03-10 04:15:00|10384.9|10382.8|10386.5|10385.5|10390.6|10389.3|10378.1|10376.3|1146
1583814000000|2020-03-10 04:20:00|10386.7|10385.4|10399.8|10397.7|10401.7|10400.1|10386.6|10385.4|1147
1583814300000|2020-03-10 04:25:00|10400|10397.9|10420|10418|10425.9|10424.1|10398.6|10396.4|1282
1583814600000|2020-03-10 04:30:00|10419.9|10417.9|10423.3|10421.2|10426.6|10424.9|10411.2|10409.2|1263
1583814900000|2020-03-10 04:35:00|10423.5|10421.3|10411.8|10410.2|10423.9|10422.1|10406.3|10404.9|1154
1583815200000|2020-03-10 04:40:00|10411.7|10410.3|10407.7|10406.4|10415.3|10413.4|10405.3|10404.3|1013
1583815500000|2020-03-10 04:45:00|10407.8|10406.3|10415.9|10414.3|10419.5|10417.9|10406.5|10405.2|980
1583815800000|2020-03-10 04:50:00|10416|10413.9|10417.9|10416.7|10423.4|10422|10410|10408.6|960
1583816100000|2020-03-10 04:55:00|10418|10416.6|10423.2|10421.9|10425.9|10424.5|10414.9|10413.5|1048
1583816400000|2020-03-10 05:00:00|10423.1|10422|10440.4|10437.8|10443.8|10441.9|10420.6|10419.5|1153
1583816700000|2020-03-10 05:05:00|10440.5|10437.9|10455.7|10453.8|10459|10456|10440.2|10437.9|1282
1583817000000|2020-03-10 05:10:00|10455.6|10453.4|10464.4|10461.6|10466.2|10464.3|10455.5|10453.4|1231
1583817300000|2020-03-10 05:15:00|10464.1|10461.3|10485.7|10482.8|10487.9|10486.3|10464.1|10461.3|1313
1583817600000|2020-03-10 05:20:00|10485.9|10482.9|10491.2|10489.3|10495.5|10493.7|10470.8|10468.4|1314
1583817900000|2020-03-10 05:25:00|10491.1|10489.1|10489.6|10486.8|10501.9|10499.8|10488.3|10485.6|1304
1583818200000|2020-03-10 05:30:00|10489.4|10487|10491.3|10489.3|10502.9|10500.5|10487.4|10485.5|1200
1583818500000|2020-03-10 05:35:00|10491.1|10489.1|10475.3|10473.3|10492.5|10490.9|10464.6|10462|1170
1583818800000|2020-03-10 05:40:00|10475.4|10473.4|10473|10470.9|10481|10479.5|10468.4|10466.6|1082
1583819100000|2020-03-10 05:45:00|10472.8|10471.3|10473.1|10471.4|10476|10474.6|10465.6|10463.9|1087
1583819400000|2020-03-10 05:50:00|10473|10471.5|10479.3|10477.3|10486|10483.7|10470.5|10468.5|1140
1583819700000|2020-03-10 05:55:00|10479.8|10478|10471.8|10469.6|10479.8|10478|10469|10467.3|1194
1583820000000|2020-03-10 06:00:00|10470.8|10469.1|10464.1|10462.3|10471.4|10469.7|10455.6|10454.3|1291
1583820300000|2020-03-10 06:05:00|10463.9|10462.4|10445|10443.1|10470.3|10468.7|10441|10438.8|1259
1583820600000|2020-03-10 06:10:00|10444.7|10442.9|10448.8|10447.3|10451.2|10450|10441.6|10440|1247
1583820900000|2020-03-10 06:15:00|10448.6|10447.2|10437.6|10436|10451.5|10449.5|10431.5|10429.9|1278
1583821200000|2020-03-10 06:20:00|10437.8|10435.9|10445.2|10443.3|10450.8|10449.2|10435.2|10433.5|1136
1583821500000|2020-03-10 06:25:00|10445.3|10443.4|10450.7|10448.9|10455.4|10454.1|10441.3|10439.1|1102
1583821800000|2020-03-10 06:30:00|10450.6|10448.8|10471.4|10469.7|10478.4|10476.1|10450.3|10448.6|1173
1583822100000|2020-03-10 06:35:00|10471.2|10469.4|10467.6|10465.9|10471.4|10469.7|10460.9|10459.5|966
1583822400000|2020-03-10 06:40:00|10467.5|10466|10478.3|10476.6|10482.6|10480.2|10464.5|10463.4|1091
1583822700000|2020-03-10 06:45:00|10478.4|10476.5|10472.3|10470.4|10478.6|10476.7|10467.2|10465.4|1090
1583823000000|2020-03-10 06:50:00|10472.4|10470.6|10462.2|10461.1|10475.2|10473.8|10461.8|10460.4|1061
1583823300000|2020-03-10 06:55:00|10462.7|10461.7|10464.1|10462.2|10472.5|10471.2|10462.7|10461.7|1020
1583823600000|2020-03-10 07:00:00|10463.6|10462.4|10450.5|10449.4|10463.6|10462.4|10449.3|10447.9|1301
1583823900000|2020-03-10 07:05:00|10450.2|10448.9|10447.3|10445.7|10451.7|10450.3|10441.3|10439.7|1184
1583824200000|2020-03-10 07:10:00|10447.4|10446.1|10458.5|10457.3|10462.9|10461.4|10447.3|10445.8|1188
1583824500000|2020-03-10 07:15:00|10458.7|10457.2|10448.3|10446.7|10459|10457.2|10444.5|10443.3|942
1583824800000|2020-03-10 07:20:00|10448.2|10446.6|10433.2|10432.1|10448.5|10447|10432.3|10431.3|1067
1583825100000|2020-03-10 07:25:00|10433.3|10432.2|10421.1|10419.2|10435.8|10434.8|10415.9|10414.8|1256
1583825400000|2020-03-10 07:30:00|10420.3|10419.1|10429.4|10428|10433.6|10432|10417.2|10416|1170
1583825700000|2020-03-10 07:35:00|10429.2|10427.9|10423.3|10421.9|10435.3|10434.2|10422.1|10420.5|1151
1583826000000|2020-03-10 07:40:00|10423.2|10422|10411.1|10409.6|10423.3|10422.1|10404.5|10403.2|1168
1583826300000|2020-03-10 07:45:00|10410.8|10409.5|10401.5|10399.7|10414.3|10413.1|10397.5|10395.7|1191
1583826600000|2020-03-10 07:50:00|10401.6|10399.8|10393|10391.8|10401.9|10400|10381.5|10380.1|1198
1583826900000|2020-03-10 07:55:00|10393.1|10392|10385.6|10383.9|10395.8|10394.7|10382.4|10381.1|1220
1583827200000|2020-03-10 08:00:00|10385.9|10384.2|10383.5|10382.5|10388.8|10387.6|10374|10372.1|1218
1583827500000|2020-03-10 08:05:00|10383.8|10382.6|10407|10405.4|10412.1|10410.2|10382.8|10381.6|1209
1583827800000|2020-03-10 08:10:00|10406.7|10405.6|10398.3|10396.7|10416.8|10415.3|10393.5|10392.2|1263
1583828100000|2020-03-10 08:15:00|10398.2|10396.5|10412.3|10410.5|10415.4|10413.6|10393.9|10392.2|1064
1583828400000|2020-03-10 08:20:00|10412.5|10410.6|10424.9|10423.1|10426.4|10425.1|10406.4|10404.8|1120
1583828700000|2020-03-10 08:25:00|10424.7|10423.2|10426.3|10424.5|10430.8|10429.2|10419.3|10417.7|1192
1583829000000|2020-03-10 08:30:00|10426.4|10424.7|10420.6|10419.2|10427.4|10425.9|10416.8|10415.6|1105
1583829300000|2020-03-10 08:35:00|10420.7|10419.1|10412.4|10411.3|10422.2|10420.8|10410.7|10409.7|1708
1583829600000|2020-03-10 08:40:00|10412.5|10411.4|10427.1|10425.7|10429.3|10428|10412.5|10411.4|1805
1583829900000|2020-03-10 08:45:00|10427.2|10426.1|10430.3|10429.2|10439.6|10438|10426.7|10425.3|1864
1583830200000|2020-03-10 08:50:00|10430.2|10429|10433.4|10432.4|10438.4|10437.1|10424.8|10423.4|1816
1583830500000|2020-03-10 08:55:00|10433.7|10432.7|10448.2|10446.6|10451.9|10450.6|10433.2|10432.2|1816
1583830800000|2020-03-10 09:00:00|10448.5|10446.4|10445.2|10443.9|10448.6|10446.7|10439.9|10438.8|1830
1583831100000|2020-03-10 09:05:00|10445.1|10444|10436.9|10435.5|10446.1|10445|10434.2|10432.9|1837
1583831400000|2020-03-10 09:10:00|10436.8|10435.6|10427.6|10426.6|10439|10437.9|10425.9|10424.7|1698
1583831700000|2020-03-10 09:15:00|10427.7|10426.7|10439.7|10438.5|10440.2|10438.8|10426.9|10425.9|1049
1583832000000|2020-03-10 09:20:00|10439.8|10438.6|10463|10460.7|10467.8|10466|10435.9|10434.9|1126
1583832300000|2020-03-10 09:25:00|10462.7|10460.8|10459.2|10457.9|10472.8|10470.8|10459|10457.7|1144
1583832600000|2020-03-10 09:30:00|10459.1|10458|10459.6|10458.6|10462|10460.8|10455.7|10454.4|923
1583832900000|2020-03-10 09:35:00|10460.3|10459.3|10468.3|10467.1|10469.6|10468.4|10458.5|10457.5|890
1583833200000|2020-03-10 09:40:00|10468.4|10467.2|10463.5|10462.2|10473.5|10472.3|10463.5|10462.1|935
1583833500000|2020-03-10 09:45:00|10463.6|10462.3|10460.7|10460|10467.7|10466.6|10458.2|10456.9|828
1583833800000|2020-03-10 09:50:00|10461|10460.1|10457.8|10456.8|10462.2|10461.2|10451.9|10450.8|842
1583834100000|2020-03-10 09:55:00|10457.9|10456.6|10463.2|10461.8|10464.6|10463.5|10457.5|10456.5|672
1583834400000|2020-03-10 10:00:00|10463.1|10461.5|10455.4|10454.3|10463.1|10462|10452|10450.8|902
1583834700000|2020-03-10 10:05:00|10455.7|10454.7|10467.2|10465.8|10468.3|10467.3|10454.9|10453.9|862
1583835000000|2020-03-10 10:10:00|10467.3|10465.7|10480.1|10479.1|10481|10479.8|10467|10465.7|870
1583835300000|2020-03-10 10:15:00|10480.2|10479.2|10475.9|10474.6|10480.6|10479.6|10467.5|10466.5|937
1583835600000|2020-03-10 10:20:00|10477.3|10475.6|10475.7|10474.7|10480.5|10479.5|10471.2|10470.2|867
1583835900000|2020-03-10 10:25:00|10475.6|10474.6|10476.4|10475.4|10480.2|10479.1|10474.5|10473.5|763
1583836200000|2020-03-10 10:30:00|10476.3|10475.3|10498.4|10496.7|10499.7|10498.2|10473.8|10472.8|1058
1583836500000|2020-03-10 10:35:00|10498.7|10496.6|10496.1|10494.7|10500.2|10498.9|10490.3|10488.8|1137
1583836800000|2020-03-10 10:40:00|10496|10494.8|10504.2|10502.6|10504.2|10502.7|10493.8|10492.2|1029
1583837100000|2020-03-10 10:45:00|10506|10504.5|10511.9|10510.6|10513.9|10512.2|10505.4|10503.4|1069
1583837400000|2020-03-10 10:50:00|10511.8|10510.7|10507.7|10506.4|10522.4|10521.2|10505.9|10504.6|1095
1583837700000|2020-03-10 10:55:00|10507.8|10506.2|10494.9|10493.5|10508.2|10506.8|10490.2|10488.9|968
1583838000000|2020-03-10 11:00:00|10494.2|10492.9|10487.5|10486.2|10495.2|10494.1|10483.5|10482.3|1113
1583838300000|2020-03-10 11:05:00|10487.6|10486.1|10477.1|10476.1|10489.4|10488.1|10476.3|10475.3|986
1583838600000|2020-03-10 11:10:00|10477.2|10476|10478.8|10477.8|10488.6|10487.2|10476.8|10475.6|915
1583838900000|2020-03-10 11:15:00|10478.7|10477.7|10472.8|10471.8|10481.5|10480.4|10470.9|10469.9|933
1583839200000|2020-03-10 11:20:00|10472.7|10471.7|10466.5|10465.5|10474.4|10473.4|10466|10465|962
1583839500000|2020-03-10 11:25:00|10466.7|10465.7|10468.3|10467.1|10469.5|10468.5|10454.2|10453.2|1048
1583839800000|2020-03-10 11:30:00|10468.5|10467.2|10468.7|10467.7|10472.3|10471.3|10464.1|10462.8|890
1583840100000|2020-03-10 11:35:00|10468.5|10467.8|10479.7|10478.5|10482.7|10481.2|10468.3|10467.3|847
1583840400000|2020-03-10 11:40:00|10479.4|10478.4|10478.4|10477.4|10482.4|10481.1|10476.3|10475.1|845
1583840700000|2020-03-10 11:45:00|10478.5|10477.5|10463.2|10462|10478.5|10477.5|10462|10460.8|872
1583841000000|2020-03-10 11:50:00|10463.4|10461.9|10459.3|10458.3|10466|10464.9|10457.9|10456.8|983
1583841300000|2020-03-10 11:55:00|10459|10458|10466.9|10465.9|10468.8|10467.9|10458.1|10457.1|749
1583841600000|2020-03-10 12:00:00|10466.6|10465.6|10468.9|10467.9|10469.4|10468.4|10462.3|10461.3|849
1583841900000|2020-03-10 12:05:00|10469.1|10468.1|10432|10430.5|10469.6|10468.6|10416.8|10414.8|1205
1583842200000|2020-03-10 12:10:00|10432.3|10430|10441.3|10439.7|10447.9|10446.7|10428.5|10427.2|1323
1583842500000|2020-03-10 12:15:00|10441.5|10439.6|10437.5|10436|10446.8|10445.2|10422|10420.2|1219
1583842800000|2020-03-10 12:20:00|10436.2|10435.2|10434.7|10433.6|10437.5|10436.2|10427.1|10425.4|1177
1583843100000|2020-03-10 12:25:00|10434.8|10433.5|10431.3|10430.2|10436.5|10435.5|10427.7|10426.7|956
1583843400000|2020-03-10 12:30:00|10431.1|10429.8|10427|10425.9|10434.4|10433.1|10421.8|10420.7|997
1583843700000|2020-03-10 12:35:00|10427.1|10426.1|10419.6|10418.9|10429.6|10428.4|10415.4|10414.3|963
1583844000000|2020-03-10 12:40:00|10419.7|10419|10399.1|10397.8|10426.4|10425.3|10392.2|10390.9|1170
1583844300000|2020-03-10 12:45:00|10399|10397.7|10414|10412.4|10414.2|10412.6|10383.8|10382.8|1226
1583844600000|2020-03-10 12:50:00|10414.5|10412.5|10437.9|10436.2|10452.3|10449.9|10414.1|10412.3|1234
1583844900000|2020-03-10 12:55:00|10438|10436.3|10423.9|10422.6|10441.2|10439.6|10422.3|10421.3|1102
1583845200000|2020-03-10 13:00:00|10423.5|10422.4|10427.5|10426.3|10437.2|10436.2|10423.5|10422.4|1158
1583845500000|2020-03-10 13:05:00|10427.6|10426.9|10424.9|10423.9|10434.7|10433.4|10424.6|10423.5|1091
1583845800000|2020-03-10 13:10:00|10425|10423.8|10418.1|10416.8|10429.4|10428.4|10416.6|10415.5|1099
1583846100000|2020-03-10 13:15:00|10418|10417|10420.9|10419.5|10420.9|10419.5|10405.6|10404.4|1154
1583846400000|2020-03-10 13:20:00|10421.7|10420.7|10434.8|10433.2|10446.9|10445.7|10419.9|10418.9|1224
1583846700000|2020-03-10 13:25:00|10434.5|10433.3|10432.7|10431.2|10434.5|10433.4|10426.6|10425.2|1092
1583847000000|2020-03-10 13:30:00|10432.6|10431.3|10459.5|10457.9|10467.1|10464.9|10429.9|10428.5|1239
1583847300000|2020-03-10 13:35:00|10459.6|10458|10450.9|10449.7|10460.1|10458.5|10438.6|10437|1193
1583847600000|2020-03-10 13:40:00|10450.5|10449.5|10438.7|10437.5|10451.2|10450.2|10434|10432.9|1144
1583847900000|2020-03-10 13:45:00|10438.8|10437.6|10439.8|10438.8|10444|10442.9|10435|10433.9|953
1583848200000|2020-03-10 13:50:00|10438.9|10437.9|10444|10442.8|10449.5|10448.3|10432.5|10431.8|948
1583848500000|2020-03-10 13:55:00|10444.1|10443.1|10448.3|10447.3|10457.3|10456.3|10444.1|10443.1|1048
1583848800000|2020-03-10 14:00:00|10448.2|10447.2|10448.8|10447.8|10455.7|10454.7|10442.9|10441.9|978
1583849100000|2020-03-10 14:05:00|10448.5|10448|10448.7|10448|10453.7|10452.9|10443.8|10442.8|781
1583849400000|2020-03-10 14:10:00|10448.9|10448.2|10454.5|10453.5|10458|10457|10448.4|10447.6|918
1583849700000|2020-03-10 14:15:00|10454.3|10453.3|10446.4|10445.4|10454.7|10454|10444.4|10443.6|875
1583850000000|2020-03-10 14:20:00|10446.5|10445.5|10438.3|10437.3|10451.9|10450.9|10437.4|10436.4|872
1583850300000|2020-03-10 14:25:00|10438.4|10437.2|10438|10437|10443.8|10442.8|10436.5|10435.6|688
1583850600000|2020-03-10 14:30:00|10437.8|10437.1|10426.9|10425.9|10438.2|10437.2|10423.4|10422.2|945
1583850900000|2020-03-10 14:35:00|10426.7|10425.7|10426.5|10425.5|10434.6|10433.6|10425.7|10424.9|860
1583851200000|2020-03-10 14:40:00|10426.3|10425.6|10419.7|10419|10429.2|10428.2|10414.2|10413.2|906
1583851500000|2020-03-10 14:45:00|10419.8|10418.7|10406.2|10405.2|10426.2|10425.2|10404.6|10403.6|1040
1583851800000|2020-03-10 14:50:00|10406|10405|10390.2|10389.2|10410.6|10409.6|10388.3|10387.4|1061
1583852100000|2020-03-10 14:55:00|10389.8|10388.8|10390.2|10389.1|10406.3|10405.3|10386.3|10385.5|1026
1583852400000|2020-03-10 15:00:00|10390|10388.9|10392.6|10391.6|10398.4|10397.4|10378.9|10377.8|1068
1583852700000|2020-03-10 15:05:00|10392.5|10391.5|10406.9|10405.9|10409|10408|10386.3|10385.3|964
1583853000000|2020-03-10 15:10:00|10406.8|10405.8|10398.6|10397.5|10408.3|10407.1|10397.3|10396.3|1039
1583853300000|2020-03-10 15:15:00|10398.5|10397.4|10378.2|10377|10400|10399|10372.7|10371.7|941
1583853600000|2020-03-10 15:20:00|10378.3|10377.1|10352.2|10351.2|10382.6|10381.3|10349.9|10348.8|1213
1583853900000|2020-03-10 15:25:00|10352.3|10351.3|10352.6|10351.4|10369.6|10368.2|10337.5|10336.5|1294
1583854200000|2020-03-10 15:30:00|10353.1|10351.8|10341.8|10340.7|10357.4|10356.2|10341.7|10340.7|1231
1583854500000|2020-03-10 15:35:00|10342.5|10341.3|10335.5|10334.4|10348.5|10347.4|10322.7|10321.4|1257
1583854800000|2020-03-10 15:40:00|10335.6|10334.8|10363.8|10362.4|10369.4|10368.1|10331.5|10330.5|1263
1583855100000|2020-03-10 15:45:00|10363.7|10362.3|10378.9|10377.7|10387.1|10385.4|10360|10358.5|1268
1583855400000|2020-03-10 15:50:00|10379|10377.5|10354.8|10353.6|10380|10378.8|10347.9|10346.3|1272
1583855700000|2020-03-10 15:55:00|10354.9|10353.7|10368.6|10367.5|10378.6|10377.4|10353.8|10352.6|1221
1583856000000|2020-03-10 16:00:00|10368.3|10367.6|10374.8|10373.8|10388.2|10387.2|10368.1|10366.4|1276
1583856300000|2020-03-10 16:05:00|10375.3|10374.3|10400.8|10399.3|10403.9|10402.6|10367.4|10366.3|1293
1583856600000|2020-03-10 16:10:00|10400.6|10399.2|10414.2|10412.8|10427.3|10426.2|10400.6|10399.2|1274
1583856900000|2020-03-10 16:15:00|10414.6|10413.2|10415.8|10414.4|10432.8|10431.5|10406.4|10405|1215
1583857200000|2020-03-10 16:20:00|10415.1|10413.5|10421.4|10419.9|10421.6|10420.4|10404.7|10403.6|1191
1583857500000|2020-03-10 16:25:00|10421.3|10419.8|10395|10393.6|10422.9|10421.6|10390|10389|1246
1583857800000|2020-03-10 16:30:00|10394.7|10393.1|10390.6|10389.6|10400.8|10399.3|10382.4|10381.4|1257
1583858100000|2020-03-10 16:35:00|10391|10390|10409.4|10408.4|10419.3|10418.3|10386.2|10385.2|1278
1583858400000|2020-03-10 16:40:00|10409.6|10408.3|10416.4|10415.4|10421.1|10419.8|10400.3|10399.3|1185
1583858700000|2020-03-10 16:45:00|10416.5|10415.5|10411.5|10410.5|10420.4|10419.2|10410.8|10409.9|1186
1583859000000|2020-03-10 16:50:00|10411.6|10410.6|10425.9|10424.6|10432.7|10431.1|10411.2|10410.2|1174
1583859300000|2020-03-10 16:55:00|10426.2|10424.8|10428.5|10427.5|10442|10440.6|10425.8|10424.6|1151
1583859600000|2020-03-10 17:00:00|10428.6|10427.4|10433.7|10432.7|10436.3|10435.2|10423.9|10422.9|1132
1583859900000|2020-03-10 17:05:00|10433.6|10432.6|10451|10450|10453.2|10452.1|10430.3|10429.3|1140
1583860200000|2020-03-10 17:10:00|10450.7|10449.5|10445|10444.3|10450.8|10449.6|10437.6|10436.5|1063
1583860500000|2020-03-10 17:15:00|10445.5|10444.8|10454.1|10453|10461.9|10460.8|10439.8|10438.8|1108
1583860800000|2020-03-10 17:20:00|10454.5|10453.1|10449.4|10448.4|10461.4|10460.1|10448.3|10447.3|1072
1583861100000|2020-03-10 17:25:00|10449.5|10448.5|10450|10448.7|10451.5|10450.5|10439.4|10438.4|1045
1583861400000|2020-03-10 17:30:00|10449.8|10448.8|10465.6|10464.6|10467.6|10466.3|10449.8|10448.8|1163
1583861700000|2020-03-10 17:35:00|10465.7|10464.7|10447.6|10446.9|10466.2|10465.2|10447.2|10446.2|1119
1583862000000|2020-03-10 17:40:00|10447.7|10447|10442.5|10441.4|10454.1|10452.9|10440.5|10439.5|1074
1583862300000|2020-03-10 17:45:00|10441.9|10441.2|10440.8|10439.8|10442.8|10441.6|10433.5|10432.5|984
1583862600000|2020-03-10 17:50:00|10440.7|10439.7|10432.8|10431.7|10444.2|10443.2|10432.5|10431.4|934
1583862900000|2020-03-10 17:55:00|10432.6|10431.6|10439|10437.8|10445.2|10443.9|10432.2|10431.2|980
1583863200000|2020-03-10 18:00:00|10438.9|10437.6|10433.4|10432.2|10439.6|10438.3|10426.1|10425|1109
1583863500000|2020-03-10 18:05:00|10433.5|10432.3|10455.3|10454.2|10456.5|10455.1|10424.7|10423.5|1196
1583863800000|2020-03-10 18:10:00|10455.4|10454.3|10474.3|10473.2|10484.1|10482.4|10451.6|10450.2|1271
1583864100000|2020-03-10 18:15:00|10474.6|10473.5|10487.4|10486.1|10487.5|10486.2|10473.1|10471.9|1189
1583864400000|2020-03-10 18:20:00|10487.8|10486.7|10485.1|10483.7|10498.3|10496.9|10482.7|10481.7|1186
1583864700000|2020-03-10 18:25:00|10485.2|10483.6|10479.1|10477.7|10485.3|10484|10472.1|10470.8|1194
1583865000000|2020-03-10 18:30:00|10479.2|10477.8|10478.4|10477.3|10488|10487|10475.7|10474.7|1106
1583865300000|2020-03-10 18:35:00|10478.3|10477.4|10477.2|10476.2|10485.7|10484.7|10476.1|10475.1|931
1583865600000|2020-03-10 18:40:00|10477.3|10476.1|10493.4|10492.3|10495.1|10493.9|10475.3|10474.3|1048
1583865900000|2020-03-10 18:45:00|10492.8|10491.8|10519.4|10518.4|10520.5|10519.5|10492|10491.1|1114
1583866200000|2020-03-10 18:50:00|10519.5|10518.8|10516|10515|10529|10527.9|10509.4|10508.3|1134
1583866500000|2020-03-10 18:55:00|10516.1|10515.1|10510.9|10509.8|10517.2|10515.7|10502.3|10501.2|1180
1583866800000|2020-03-10 19:00:00|10512.3|10511|10532|10530.6|10533.5|10532|10511.1|10509.9|1172
1583867100000|2020-03-10 19:05:00|10532.1|10530.9|10527.5|10526.8|10540|10539|10525|10523.7|1079
1583867400000|2020-03-10 19:10:00|10527.6|10526.9|10556|10554.9|10563.7|10562.7|10527.3|10526.6|1151
1583867700000|2020-03-10 19:15:00|10555.9|10554.8|10578|10576.8|10580|10578.7|10553.2|10552.1|1210
1583868000000|2020-03-10 19:20:00|10577.9|10576.5|10571.9|10570.6|10592.8|10591.8|10571|10570|1230
1583868300000|2020-03-10 19:25:00|10571.8|10570.7|10546.8|10545.8|10571.9|10570.7|10546.6|10545.6|1204
1583868600000|2020-03-10 19:30:00|10547|10545.6|10547.8|10546.4|10560.4|10558.8|10540.6|10539.5|1131
1583868900000|2020-03-10 19:35:00|10547.9|10546.3|10560.6|10559.1|10567.6|10566.3|10547.9|10546.3|1099
1583869200000|2020-03-10 19:40:00|10560.8|10559|10543.1|10541.5|10563.7|10562.5|10541.3|10539.9|1210
1583869500000|2020-03-10 19:45:00|10543.5|10542.2|10546.5|10545.4|10555.3|10554.2|10543.5|10542.2|1121
1583869800000|2020-03-10 19:50:00|10546.2|10545.2|10550.1|10549.1|10551.1|10550.1|10542.5|10541.5|1082
1583870100000|2020-03-10 19:55:00|10549.9|10549.2|10549.7|10548.6|10555.5|10554.5|10543.2|10542.1|1061
1583870400000|2020-03-10 20:00:00|10549.8|10548.8|10546.4|10545.4|10553.4|10551.7|10536.1|10535|1101
1583870700000|2020-03-10 20:05:00|10546.5|10545.3|10540.4|10539.2|10550.3|10548.9|10538.7|10537.6|891
1583871000000|2020-03-10 20:10:00|10540.5|10539.1|10531.4|10530.4|10540.8|10539.7|10530.1|10529.1|737
1583871300000|2020-03-10 20:15:00|10532.4|10531.4|10543.9|10542.7|10545.2|10544.1|10532.2|10531.2|577
1583871600000|2020-03-10 20:20:00|10543.8|10542.6|10544.9|10543.8|10547.2|10546.1|10537.4|10536.3|635
1583871900000|2020-03-10 20:25:00|10545.2|10543.9|10550.9|10549.9|10553.9|10552.2|10542.5|10541.2|687
1583872200000|2020-03-10 20:30:00|10550.5|10549.4|10559.8|10558.7|10559.8|10558.7|10547.5|10546.3|627
1583872500000|2020-03-10 20:35:00|10559.7|10558.6|10553.4|10552.4|10560.1|10559|10553.4|10552.4|632
1583872800000|2020-03-10 20:40:00|10553.5|10552.5|10553.8|10552.8|10557.9|10556.8|10552.7|10551.9|414
1583873100000|2020-03-10 20:45:00|10553.9|10552.9|10556.5|10555|10557.5|10556.4|10552.8|10551.9|529
1583873400000|2020-03-10 20:50:00|10556.6|10555.1|10560.8|10559.5|10560.9|10559.7|10556.5|10555|630
1583873700000|2020-03-10 20:55:00|10560.7|10559.4|10566.6|10561.6|10568.5|10564.8|10559.5|10558.4|679
1583874000000|2020-03-10 21:00:00|10566.7|10562.5|10566.4|10561.4|10567.4|10562.9|10566.3|10561.4|38
1583874300000|2020-03-10 21:05:00|10566.9|10561.9|10557.1|10552.1|10567.7|10562.7|10556.2|10551.2|246
1583874600000|2020-03-10 21:10:00|10556.8|10551.8|10555.8|10551|10557.4|10552.4|10554.6|10549.8|189
1583874900000|2020-03-10 21:15:00|10555.7|10551.1|10556.1|10551.2|10556.2|10551.5|10553.4|10549.7|304
1583875200000|2020-03-10 21:20:00|10556.2|10551.5|10555.7|10550.7|10556.2|10552|10552.3|10549.1|377
1583875500000|2020-03-10 21:25:00|10555.1|10550.2|10554|10550.3|10557.1|10552.1|10553.7|10548.9|1023
1583875800000|2020-03-10 21:30:00|10553.7|10550.4|10552.9|10549.9|10560.6|10555.6|10550.4|10546.6|1043
1583876100000|2020-03-10 21:35:00|10552.8|10549.8|10555.5|10551.2|10555.8|10551.5|10551.5|10548.5|892
1583876400000|2020-03-10 21:40:00|10555.4|10551.3|10553.8|10549|10556.1|10552.4|10553.2|10548.2|743
1583876700000|2020-03-10 21:45:00|10553.7|10548.7|10537.6|10532.6|10554.7|10550|10536|10531|767
1583877000000|2020-03-10 21:50:00|10537.3|10532.3|10540.5|10535.5|10541.8|10536.8|10529.7|10524.7|827
1583877300000|2020-03-10 21:55:00|10539.1|10534.1|10528.7|10524.5|10540.9|10536.8|10527.6|10522.6|807
1583877600000|2020-03-10 22:00:00|10528.4|10523.4|10536.8|10534.7|10539.6|10537.2|10527.8|10522.8|817
1583877900000|2020-03-10 22:05:00|10537|10534.8|10527.9|10526.1|10538.3|10536.5|10526.2|10524.3|713
1583878200000|2020-03-10 22:10:00|10528.1|10526|10517.7|10515.7|10528.2|10526.4|10516.6|10514.8|739
1583878500000|2020-03-10 22:15:00|10517.5|10515.5|10505.6|10503.6|10518.1|10515.6|10504.1|10502.6|850
1583878800000|2020-03-10 22:20:00|10505.3|10502.9|10515.8|10513.7|10517.4|10515.2|10505.3|10502.9|944
1583879100000|2020-03-10 22:25:00|10516|10513.8|10517.4|10513.5|10520.8|10518.3|10513.4|10510.9|943
1583879400000|2020-03-10 22:30:00|10516.6|10514|10520.1|10518.1|10522.7|10520.5|10513.1|10510.4|779
1583879700000|2020-03-10 22:35:00|10520.4|10517.9|10522.1|10520.3|10527.2|10525.2|10519.9|10517.8|712
1583880000000|2020-03-10 22:40:00|10522.2|10520.4|10522.9|10521.2|10527.1|10525.5|10520.5|10518.4|798
1583880300000|2020-03-10 22:45:00|10523|10521.3|10509.4|10507.4|10523.8|10521.4|10509|10506.9|967
1583880600000|2020-03-10 22:50:00|10510.3|10508.4|10509.8|10508.2|10515.5|10513.6|10508.9|10507.2|1000
1583880900000|2020-03-10 22:55:00|10510.3|10508.3|10511.7|10509.4|10512.7|10510.4|10501.7|10499.7|900
1583881200000|2020-03-10 23:00:00|10511.6|10509.6|10509.7|10508.2|10519.1|10517.3|10508|10506.3|1009
1583881500000|2020-03-10 23:05:00|10509.8|10508.1|10511.9|10510.3|10513.4|10511.8|10507.2|10504.9|867
1583881800000|2020-03-10 23:10:00|10511.8|10510.2|10506|10504.8|10513.2|10511.6|10505.9|10504.6|842
1583882100000|2020-03-10 23:15:00|10506.1|10504.9|10509.4|10508.1|10515.7|10514.4|10505.4|10504.4|920
1583882400000|2020-03-10 23:20:00|10509.5|10508|10513.9|10512.9|10516.1|10514.8|10508.9|10507.6|637
1583882700000|2020-03-10 23:25:00|10513.8|10512.8|10520.8|10518.5|10521.6|10520.5|10510.4|10509|734
1583883000000|2020-03-10 23:30:00|10520.6|10518.6|10518.3|10516.6|10525|10523.4|10516.9|10515.2|1033
1583883300000|2020-03-10 23:35:00|10518.2|10516.7|10510.1|10508.5|10518.9|10517.3|10509.9|10508.3|784
1583883600000|2020-03-10 23:40:00|10510.2|10508.7|10500.8|10499.8|10512.7|10511.3|10500.3|10499.2|853
1583883900000|2020-03-10 23:45:00|10501.5|10500.5|10487.3|10485.3|10503.8|10502.5|10482.6|10480.9|1119
1583884200000|2020-03-10 23:50:00|10487.5|10485|10494.4|10491.9|10500.4|10499|10483.2|10481.4|1053
1583884500000|2020-03-10 23:55:00|10494.3|10491.8|10505.5|10503.5|10506.7|10505.2|10491.5|10489.4|1038
1583884800000|2020-03-11 00:00:00|10505.3|10503.6|10511.4|10509.5|10514.1|10512.6|10500.5|10498.5|1183
1583885100000|2020-03-11 00:05:00|10511.3|10509.6|10512.4|10510|10518.9|10517.1|10504.7|10502.7|1056
1583885400000|2020-03-11 00:10:00|10512.2|10510.3|10512.4|10509.8|10525.9|10524.9|10509.9|10508.2|1040
1583885700000|2020-03-11 00:15:00|10512.2|10510|10503.4|10501.8|10513.8|10512|10498|10496|1100
1583886000000|2020-03-11 00:20:00|10503.6|10502|10491.5|10489.9|10506.9|10505.1|10490.5|10489|1097
1583886300000|2020-03-11 00:25:00|10491.2|10490|10498.4|10497.4|10501.3|10499.9|10491.1|10489.5|1047
1583886600000|2020-03-11 00:30:00|10498.3|10497.3|10490|10488.9|10502.9|10501.8|10488.3|10486.9|1013
1583886900000|2020-03-11 00:35:00|10490.1|10488.6|10499.1|10497.4|10502|10500.6|10486.4|10485.4|1149
1583887200000|2020-03-11 00:40:00|10498.8|10497.3|10491.6|10490.5|10504.7|10503.7|10490.8|10489.5|1156
1583887500000|2020-03-11 00:45:00|10491.5|10490.3|10486.3|10485.1|10492.2|10491|10479.8|10478.6|1157
1583887800000|2020-03-11 00:50:00|10486.2|10485.2|10486.1|10484.3|10489.1|10487.9|10478.2|10477.2|1196
1583888100000|2020-03-11 00:55:00|10485|10483.3|10492.8|10491.6|10495.7|10494.3|10484.7|10483.1|1085
1583888400000|2020-03-11 01:00:00|10493|10492|10493|10491.5|10498.5|10497.1|10488|10486.9|1153
1583888700000|2020-03-11 01:05:00|10493.3|10491.3|10503|10501.4|10506.8|10505.6|10484.1|10482.9|1118
1583889000000|2020-03-11 01:10:00|10503.1|10501.2|10497.6|10496.2|10503.6|10502.2|10495.8|10494.2|992
1583889300000|2020-03-11 01:15:00|10497.7|10496.1|10491.4|10490|10498.2|10496.8|10486.6|10485.5|1037
1583889600000|2020-03-11 01:20:00|10491.5|10489.9|10491.5|10490.3|10494.3|10492.7|10487.8|10486.4|877
1583889900000|2020-03-11 01:25:00|10491.6|10490.2|10476.7|10475|10493|10491.6|10475.6|10474.5|845
1583890200000|2020-03-11 01:30:00|10476.5|10474.9|10487.1|10485.6|10488.2|10486.9|10476.4|10474.9|1029
1583890500000|2020-03-11 01:35:00|10487.2|10485.4|10472.2|10470.4|10487.2|10485.5|10471.9|10470.3|1062
1583890800000|2020-03-11 01:40:00|10472.1|10470.6|10468.7|10467|10477.3|10475.9|10466.6|10465.4|1066
1583891100000|2020-03-11 01:45:00|10468.8|10467.2|10477.5|10476.2|10479|10477.5|10468.8|10467.2|986
1583891400000|2020-03-11 01:50:00|10477.4|10476|10472.6|10471.1|10479.4|10478.4|10470.1|10468.6|855
1583891700000|2020-03-11 01:55:00|10472.8|10471|10477.3|10475.8|10478.7|10477.1|10469.5|10467.8|964
1583892000000|2020-03-11 02:00:00|10477.5|10476|10474.8|10473.8|10477.5|10476.1|10468.9|10467.7|990
1583892300000|2020-03-11 02:05:00|10474.6|10473.5|10478|10477|10482.7|10481.5|10472.5|10471.2|972
1583892600000|2020-03-11 02:10:00|10478.1|10477.1|10487.2|10485.8|10490.6|10489.3|10476.8|10475.8|1037
1583892900000|2020-03-11 02:15:00|10487.3|10486|10484.4|10483.3|10489.5|10488.3|10481|10479.9|1006
1583893200000|2020-03-11 02:20:00|10484.5|10483.4|10488|10486.8|10488.1|10487|10483.6|10482.6|866
1583893500000|2020-03-11 02:25:00|10488.1|10486.7|10494.4|10493.4|10496.8|10495.6|10484.9|10483.7|861
1583893800000|2020-03-11 02:30:00|10494.5|10493.5|10493.5|10492.1|10497|10495.8|10488|10486.9|950
1583894100000|2020-03-11 02:35:00|10493.8|10492.2|10498.4|10496.9|10501.8|10500.5|10491.4|10489.9|977
1583894400000|2020-03-11 02:40:00|10498.5|10497.1|10489.5|10487.8|10499.3|10498.1|10487.1|10486.1|887
1583894700000|2020-03-11 02:45:00|10489.3|10487.6|10484.5|10483.3|10489.6|10488.5|10482.1|10481|801
1583895000000|2020-03-11 02:50:00|10484.6|10483.2|10487.5|10486.4|10487.6|10486.4|10481.8|10480.8|792
1583895300000|2020-03-11 02:55:00|10487.4|10486.3|10486.4|10485.4|10491.9|10490.9|10486.1|10485.1|760
1583895600000|2020-03-11 03:00:00|10486.3|10485.3|10489.6|10488.6|10490.2|10489.2|10481.4|10480.1|817
1583895900000|2020-03-11 03:05:00|10489.5|10488.5|10495.8|10494.6|10499.3|10498.1|10488.9|10487.9|883
1583896200000|2020-03-11 03:10:00|10495.9|10494.5|10498.4|10497.1|10499.9|10498.9|10494.5|10493.3|677
1583896500000|2020-03-11 03:15:00|10498.3|10497|10495.7|10494.7|10501|10500.1|10494.8|10494|721
1583896800000|2020-03-11 03:20:00|10495.8|10494.8|10482.1|10481.1|10496|10495|10482.1|10480.9|947
1583897100000|2020-03-11 03:25:00|10482.4|10481.2|10485.4|10484.3|10487.7|10486.6|10482.4|10481.2|776
1583897400000|2020-03-11 03:30:00|10485.5|10484.4|10471.2|10470.1|10486.5|10485.3|10468.7|10467|1034
1583897700000|2020-03-11 03:35:00|10470.9|10469.9|10469.4|10468.4|10476|10475|10466.4|10465.4|785
1583898000000|2020-03-11 03:40:00|10469.5|10468.3|10471.2|10470.1|10473.5|10472.4|10461.6|10460.4|825
1583898300000|2020-03-11 03:45:00|10470.9|10469.9|10470.6|10469.4|10474.3|10473.1|10464|10463|930
1583898600000|2020-03-11 03:50:00|10470.5|10469.5|10475.2|10474.2|10476.1|10475.2|10466.7|10465.4|773
1583898900000|2020-03-11 03:55:00|10475|10474.3|10474.7|10473.7|10481.1|10480.1|10473.8|10472.8|667
1583899200000|2020-03-11 04:00:00|10474.8|10473.8|10475.1|10474.1|10476.1|10475.1|10470|10468.9|698
1583899500000|2020-03-11 04:05:00|10475.2|10474.2|10472.1|10471|10475.2|10474.2|10469.3|10468.3|760
1583899800000|2020-03-11 04:10:00|10472.2|10471.1|10467.2|10466.2|10472.4|10471.2|10466.7|10465.8|596
1583900100000|2020-03-11 04:15:00|10467.3|10466.3|10470.7|10469.7|10470.8|10469.8|10466.7|10465.7|512
1583900400000|2020-03-11 04:20:00|10470.6|10469.6|10469.8|10468.8|10473.5|10472.5|10469.8|10468.8|527
1583900700000|2020-03-11 04:25:00|10469.9|10468.9|10464.4|10463.7|10470.1|10469.4|10461.7|10461|476
1583901000000|2020-03-11 04:30:00|10464.5|10463.8|10456.4|10455.4|10465.6|10464.6|10455|10454.2|719
1583901300000|2020-03-11 04:35:00|10456.8|10455.8|10452.9|10451.9|10461.3|10460.3|10448.7|10447.7|769
1583901600000|2020-03-11 04:40:00|10452.8|10451.8|10455.7|10454.7|10457.2|10456.2|10449.4|10448.4|691
1583901900000|2020-03-11 04:45:00|10455.8|10454.8|10453.8|10452.7|10460.6|10459.5|10452|10451|756
1583902200000|2020-03-11 04:50:00|10453.9|10452.8|10442.4|10441.1|10453.9|10452.8|10440.8|10439.5|954
1583902500000|2020-03-11 04:55:00|10442.8|10441.4|10444|10443|10445.2|10444.2|10439.7|10438.7|793
1583902800000|2020-03-11 05:00:00|10444.1|10443.4|10430.7|10429.7|10444.3|10443.5|10426.5|10425.2|1049
1583903100000|2020-03-11 05:05:00|10430.6|10429.6|10423.4|10422.2|10435.6|10434.6|10422|10420.7|967
1583903400000|2020-03-11 05:10:00|10424|10423|10419.5|10418.1|10427.4|10426.4|10416|10415.3|998
1583903700000|2020-03-11 05:15:00|10419.2|10418.2|10422.4|10421.2|10423.3|10421.9|10410.3|10409.3|964
1583904000000|2020-03-11 05:20:00|10422.3|10421.1|10421.7|10420.5|10425.4|10424.2|10417.9|10416.2|862
1583904300000|2020-03-11 05:25:00|10422.3|10421.3|10430.1|10428.9|10433.3|10432.1|10421.6|10420.5|949
1583904600000|2020-03-11 05:30:00|10430|10428.8|10423.7|10422.2|10433.2|10431.9|10422.2|10420.9|947
1583904900000|2020-03-11 05:35:00|10423.8|10422.1|10425.8|10424.8|10429|10427.9|10421.2|10419.9|896
1583905200000|2020-03-11 05:40:00|10426.8|10425.7|10425|10424|10429|10427.7|10417.2|10416.1|942
1583905500000|2020-03-11 05:45:00|10425.1|10423.9|10427.4|10426.2|10430.3|10429.3|10423.6|10422.3|808
1583905800000|2020-03-11 05:50:00|10427.2|10426.3|10417.5|10416.5|10427.3|10426.3|10415.6|10414.3|974
1583906100000|2020-03-11 05:55:00|10417.9|10416.7|10415.8|10414.8|10422.9|10421.8|10415.8|10414.7|856
1583906400000|2020-03-11 06:00:00|10416.4|10415.4|10432.4|10431.1|10440.6|10439.2|10416.4|10415.4|1305
1583906700000|2020-03-11 06:05:00|10432.5|10431.4|10429.7|10428.6|10438.1|10437.1|10427.5|10426.8|935
1583907000000|2020-03-11 06:10:00|10429.8|10428.8|10430.5|10429.4|10436.1|10435.1|10429|10428|824
1583907300000|2020-03-11 06:15:00|10430.6|10429.6|10431|10429.9|10436|10435|10428.9|10427.7|807
1583907600000|2020-03-11 06:20:00|10430.9|10430|10447.2|10446|10447.4|10446.3|10430.9|10429.6|781
1583907900000|2020-03-11 06:25:00|10447.1|10446.1|10455.6|10454.2|10458.2|10457.2|10443.6|10442.6|1003
1583908200000|2020-03-11 06:30:00|10456.2|10454.7|10446.6|10445.6|10456.4|10454.9|10446.2|10445.3|891
1583908500000|2020-03-11 06:35:00|10446.7|10445.7|10442.7|10442|10451.7|10450.6|10441.8|10441|765
1583908800000|2020-03-11 06:40:00|10443.1|10442.1|10432.3|10431.1|10445.1|10444.2|10431.1|10430.1|746
1583909100000|2020-03-11 06:45:00|10432.4|10431|10441.4|10440.4|10441.6|10440.4|10432.3|10430.8|690
1583909400000|2020-03-11 06:50:00|10441.7|10440.5|10439.6|10438.6|10444.6|10443.4|10435.7|10434.7|738
1583909700000|2020-03-11 06:55:00|10439.5|10438.8|10438|10436.9|10441.9|10440.8|10433.4|10432.4|613
1583910000000|2020-03-11 07:00:00|10438.3|10437|10441.2|10440|10456.5|10455|10435.2|10434.2|1278
1583910300000|2020-03-11 07:05:00|10441.1|10439.9|10450.7|10449.5|10451.3|10449.9|10437.8|10436.7|1173
1583910600000|2020-03-11 07:10:00|10450.5|10449.4|10474|10472.6|10475.3|10473.7|10448.8|10447.8|1198
1583910900000|2020-03-11 07:15:00|10473.9|10472.7|10468.5|10467.1|10483.6|10482.1|10466.2|10464.8|1161
1583911200000|2020-03-11 07:20:00|10468.6|10467|10472.3|10471.3|10477.8|10476.7|10466.6|10465.6|1035
1583911500000|2020-03-11 07:25:00|10472.5|10471.2|10471.1|10470.1|10476.1|10475.1|10470.8|10470|912
1583911800000|2020-03-11 07:30:00|10471|10470|10471.4|10470.4|10474.2|10473.2|10466.2|10465.5|920
1583912100000|2020-03-11 07:35:00|10471.1|10470.1|10468.3|10467.3|10474.1|10472.9|10467.5|10466.6|871
1583912400000|2020-03-11 07:40:00|10468.2|10467.2|10472.6|10471.9|10474.5|10473.4|10468.2|10467.2|895
1583912700000|2020-03-11 07:45:00|10472.7|10472|10492|10490.5|10498|10496.3|10472.6|10471.9|1171
1583913000000|2020-03-11 07:50:00|10491.8|10490.4|10493.7|10492.4|10501.8|10500.5|10483.7|10482.4|1131
1583913300000|2020-03-11 07:55:00|10494.2|10493|10503.1|10501.6|10508.6|10506.9|10493|10491.8|1061
1583913600000|2020-03-11 08:00:00|10503.2|10501.4|10504.1|10502.9|10514.5|10512.3|10496.7|10495.3|1162
1583913900000|2020-03-11 08:05:00|10504.7|10503.3|10505|10503.7|10513.5|10511.9|10501.6|10500.6|1161
1583914200000|2020-03-11 08:10:00|10505.2|10503.6|10504.3|10503.6|10508.3|10507.3|10497.5|10496.5|1203
1583914500000|2020-03-11 08:15:00|10504.2|10503.2|10503.6|10502.1|10507.7|10506.2|10497.8|10496.8|1087
1583914800000|2020-03-11 08:20:00|10503.7|10502|10505.9|10503.5|10510.8|10509.1|10501.7|10500.5|1086
1583915100000|2020-03-11 08:25:00|10505.6|10503.2|10494.7|10492.9|10509.9|10506.2|10487.9|10486.2|1261
1583915400000|2020-03-11 08:30:00|10495.6|10493.1|10490.9|10489.9|10495.6|10493.1|10487.9|10486.8|1137
1583915700000|2020-03-11 08:35:00|10491.1|10490.1|10501|10499.7|10504.8|10503.2|10490.8|10489.8|1018
1583916000000|2020-03-11 08:40:00|10499.3|10498.3|10503.1|10502.4|10504.5|10503.4|10497.9|10497|897
1583916300000|2020-03-11 08:45:00|10503|10502.3|10523.4|10522.4|10524.7|10523.4|10503|10502.2|1205
1583916600000|2020-03-11 08:50:00|10525.4|10523.6|10522|10520.2|10530.3|10528.1|10517.8|10516.8|1196
1583916900000|2020-03-11 08:55:00|10521.9|10520.3|10526.3|10524.7|10533.9|10532.5|10515.7|10514.7|1164
1583917200000|2020-03-11 09:00:00|10527.1|10525|10517.5|10516.4|10531.4|10529.8|10515.9|10514.9|1041
1583917500000|2020-03-11 09:05:00|10517.4|10516.2|10510.5|10509.8|10520.4|10519.2|10506.9|10505.9|1008
1583917800000|2020-03-11 09:10:00|10510.4|10509.7|10513.2|10511.7|10516|10514.7|10508.8|10507.8|943
1583918100000|2020-03-11 09:15:00|10513.1|10511.8|10511.3|10510.3|10513.2|10512.1|10508.3|10507.5|853
1583918400000|2020-03-11 09:20:00|10511.2|10510.2|10522.1|10521.1|10527|10525.8|10511.2|10510.2|1068
1583918700000|2020-03-11 09:25:00|10522|10521|10530.4|10529.3|10532.5|10530.9|10521.1|10520.1|918
1583919000000|2020-03-11 09:30:00|10530.3|10529.2|10526.6|10525.4|10531.8|10530.6|10525.1|10524|1017
1583919300000|2020-03-11 09:35:00|10526.3|10525.3|10515.7|10514.5|10527|10526|10514.6|10513.6|1078
1583919600000|2020-03-11 09:40:00|10515.4|10514.4|10525.8|10524.8|10527.2|10526|10514.9|10513.9|843
1583919900000|2020-03-11 09:45:00|10525.5|10524.5|10516.3|10515.3|10526|10524.9|10516.1|10515.1|847
1583920200000|2020-03-11 09:50:00|10516.4|10515.4|10497.4|10496.1|10517.1|10516.1|10495|10493.8|1007
1583920500000|2020-03-11 09:55:00|10497.5|10496.2|10505.4|10504.4|10505.8|10504.8|10494.2|10493|1035
1583920800000|2020-03-11 10:00:00|10505.8|10504.6|10502.2|10501.5|10505.8|10504.6|10495.2|10494.1|936
1583921100000|2020-03-11 10:05:00|10502.1|10501.4|10486.7|10485.5|10502.5|10501.6|10484.8|10483.4|978
1583921400000|2020-03-11 10:10:00|10486.5|10485.1|10491.8|10490.8|10496|10494.7|10485.2|10483.9|961
1583921700000|2020-03-11 10:15:00|10491.9|10490.9|10499.7|10499|10500.5|10499.7|10491.4|10490.3|652
1583922000000|2020-03-11 10:20:00|10499.6|10498.9|10497|10496|10499.6|10498.9|10492.1|10491|761
1583922300000|2020-03-11 10:25:00|10496.5|10495.5|10493.2|10492.5|10497.9|10497.2|10487.3|10486.3|839
1583922600000|2020-03-11 10:30:00|10493.1|10492.4|10505|10503.6|10511.7|10510.2|10492.2|10491.2|1032
1583922900000|2020-03-11 10:35:00|10504.9|10503.7|10498.2|10497.2|10505.7|10504.5|10495.9|10494.9|874
1583923200000|2020-03-11 10:40:00|10498.3|10497.3|10503.6|10502.6|10505|10503.4|10493.9|10492.8|882
1583923500000|2020-03-11 10:45:00|10503.8|10502.4|10506.7|10505.7|10509.7|10509|10502.6|10501.6|845
1583923800000|2020-03-11 10:50:00|10506.8|10505.8|10506.4|10505.4|10508.7|10507.6|10502.1|10501.4|808
1583924100000|2020-03-11 10:55:00|10506.2|10505.5|10499.4|10498.7|10507.3|10506.4|10498.6|10497.9|623
1583924400000|2020-03-11 11:00:00|10499.7|10499|10501.6|10500.6|10503.2|10502.2|10495.3|10494.3|721
1583924700000|2020-03-11 11:05:00|10501.4|10500.4|10497.1|10496.4|10501.4|10500.6|10494.5|10493.8|792
1583925000000|2020-03-11 11:10:00|10497|10496.3|10496.4|10495.1|10500.7|10499.8|10494.1|10493.1|780
1583925300000|2020-03-11 11:15:00|10496.5|10495.3|10493.4|10492.4|10499.6|10498.5|10493.4|10492.4|753
1583925600000|2020-03-11 11:20:00|10493.5|10492.5|10492.4|10491.4|10496.8|10495.5|10490|10488.8|873
1583925900000|2020-03-11 11:25:00|10492.5|10491.5|10484.7|10483.7|10492.9|10492.1|10484.7|10483.7|726
1583926200000|2020-03-11 11:30:00|10484.3|10483.6|10488.9|10487.9|10489.3|10488.2|10483.5|10482.8|750
1583926500000|2020-03-11 11:35:00|10489|10488|10482|10481.3|10489.1|10488.1|10477.3|10476.6|819
1583926800000|2020-03-11 11:40:00|10481.9|10481.2|10470.3|10469.3|10484.1|10483.1|10467.1|10466.1|868
1583927100000|2020-03-11 11:45:00|10470.2|10469.2|10467.6|10466.6|10473|10472|10462.1|10461.2|866
1583927400000|2020-03-11 11:50:00|10467.7|10466.7|10468.5|10467.5|10470.9|10470|10462.8|10461.9|748
1583927700000|2020-03-11 11:55:00|10468.3|10467.3|10474.4|10473.7|10476.6|10475.6|10468.2|10467.3|731
1583928000000|2020-03-11 12:00:00|10474.1|10473.4|10483.1|10482.4|10484.7|10483.7|10465|10464|1054
1583928300000|2020-03-11 12:05:00|10483.2|10482.5|10475.1|10474.1|10483.3|10482.5|10473.1|10472|796
1583928600000|2020-03-11 12:10:00|10475.2|10474.2|10470.6|10469.6|10475.2|10474.2|10467.8|10466.8|853
1583928900000|2020-03-11 12:15:00|10470.8|10469.8|10466.3|10465.6|10474.3|10473.3|10462.8|10462.1|906
1583929200000|2020-03-11 12:20:00|10465.9|10465.2|10470.1|10468.8|10501.1|10498.3|10465.3|10464.6|1240
1583929500000|2020-03-11 12:25:00|10470|10469|10466.6|10461.6|10472.5|10471.8|10461.4|10456.4|899
1583929800000|2020-03-11 12:30:00|10465.5|10460.5|10465.7|10465|10469.5|10466.3|10458.6|10457.5|981
1583930100000|2020-03-11 12:35:00|10465.6|10464.9|10463.3|10462.6|10465.9|10465.2|10458|10457.3|854
1583930400000|2020-03-11 12:40:00|10463.4|10462.7|10462.8|10462.1|10466|10465.3|10458.2|10457.4|764
1583930700000|2020-03-11 12:45:00|10463|10462.3|10459.5|10458.8|10474.3|10473.3|10456.8|10456.1|800
1583931000000|2020-03-11 12:50:00|10459.4|10458.7|10445.7|10445|10460.9|10460.2|10442.9|10442.2|820
1583931300000|2020-03-11 12:55:00|10445.8|10445.1|10444.8|10444.1|10448|10447.3|10437.6|10436.9|928
1583931600000|2020-03-11 13:00:00|10444.9|10444.2|10463.3|10462.6|10464|10463.3|10442.2|10441.5|925
1583931900000|2020-03-11 13:05:00|10463.6|10463|10461.5|10460.5|10463.7|10463|10454.6|10453.9|664
1583932200000|2020-03-11 13:10:00|10461.4|10460.4|10458.3|10457.6|10465.1|10464.4|10456.1|10455.4|578
1583932500000|2020-03-11 13:15:00|10458.8|10458.1|10456.1|10455.4|10461.6|10460.9|10454.1|10453.4|597
1583932800000|2020-03-11 13:20:00|10456.6|10455.9|10466.6|10465.9|10472.1|10471.4|10456.4|10455.7|710
1583933100000|2020-03-11 13:25:00|10466.5|10465.8|10473.2|10472.5|10476.2|10475.3|10464.7|10464|762
1583933400000|2020-03-11 13:30:00|10472.9|10472.2|10479.2|10478|10484.8|10483.2|10463.3|10462.6|1107
1583933700000|2020-03-11 13:35:00|10479.3|10478.2|10473.3|10472.6|10486.1|10485.3|10471.8|10470.9|1039
1583934000000|2020-03-11 13:40:00|10473.5|10472.5|10470.7|10469.7|10480.2|10478.9|10468.2|10467.5|1113
1583934300000|2020-03-11 13:45:00|10470.9|10469.5|10462|10461.3|10471.5|10470.8|10461.4|10460.7|825
1583934600000|2020-03-11 13:50:00|10461.9|10461.2|10460.6|10459.9|10466.6|10465.9|10458.7|10458|822
1583934900000|2020-03-11 13:55:00|10460.5|10459.8|10461.7|10461|10464.6|10463.9|10453|10452.2|839
1583935200000|2020-03-11 14:00:00|10462|10461.3|10464|10463.3|10472.2|10471.5|10459.3|10458.6|788
1583935500000|2020-03-11 14:05:00|10463.9|10463.2|10478|10477.3|10480.7|10479.8|10462.4|10461.7|894
1583935800000|2020-03-11 14:10:00|10478.1|10477.4|10476|10475.3|10482.2|10481.5|10472.3|10471.6|933
1583936100000|2020-03-11 14:15:00|10475.8|10475.1|10473.5|10472.8|10476|10475.3|10469.1|10468.4|766
1583936400000|2020-03-11 14:20:00|10473.4|10472.7|10465.2|10464.5|10473.9|10473.2|10462.9|10462.2|720
1583936700000|2020-03-11 14:25:00|10464.5|10463.8|10456.9|10456.2|10467.9|10467.2|10456.9|10456.2|683
1583937000000|2020-03-11 14:30:00|10456.8|10456.1|10467|10466.3|10468.1|10467.4|10453.3|10452.6|787
1583937300000|2020-03-11 14:35:00|10466.9|10466.2|10457.5|10456.8|10467|10466.3|10452.1|10451.1|817
1583937600000|2020-03-11 14:40:00|10457.1|10456.4|10447.2|10446.5|10457.6|10456.9|10447.2|10446.5|796
1583937900000|2020-03-11 14:45:00|10446.8|10446.1|10450.6|10449.9|10459.2|10458.3|10446.7|10446|869
1583938200000|2020-03-11 14:50:00|10450.3|10449.6|10448.1|10447.4|10456.7|10456|10443.8|10442.9|722
1583938500000|2020-03-11 14:55:00|10448|10447.3|10461.7|10461|10463.6|10462.9|10443.9|10443.2|757
1583938800000|2020-03-11 15:00:00|10461.8|10461.1|10457.9|10457.2|10467.2|10466.5|10456.4|10455.7|850
1583939100000|2020-03-11 15:05:00|10457.8|10457.1|10470|10469.3|10472.3|10471.3|10454.7|10454|754
1583939400000|2020-03-11 15:10:00|10470.1|10469.4|10473.1|10472.4|10476.1|10475.3|10463.6|10462.9|862
1583939700000|2020-03-11 15:15:00|10473|10472.3|10460.4|10459.7|10473.5|10472.8|10459.1|10458.2|759
1583940000000|2020-03-11 15:20:00|10460.9|10460.2|10455.9|10455.2|10464.7|10464|10454.9|10454.1|746
1583940300000|2020-03-11 15:25:00|10456|10455.3|10465.6|10464.9|10467.8|10467.1|10454.3|10453.6|714
1583940600000|2020-03-11 15:30:00|10466.3|10465.6|10476.8|10476.1|10479.9|10479.2|10463.4|10462.7|851
1583940900000|2020-03-11 15:35:00|10477|10476.3|10489.1|10488.4|10490.3|10489.6|10472.7|10472|840
1583941200000|2020-03-11 15:40:00|10489|10488.3|10488.5|10487.8|10489.9|10489.2|10484.2|10483.5|781
1583941500000|2020-03-11 15:45:00|10488.4|10487.7|10495.3|10494.6|10495.9|10495.2|10487.2|10486.5|779
1583941800000|2020-03-11 15:50:00|10496|10495.3|10489.7|10489|10503.8|10502.8|10485.7|10485|884
1583942100000|2020-03-11 15:55:00|10489.8|10489.1|10482.4|10481.7|10491.5|10490.8|10481.4|10480.7|906
1583942400000|2020-03-11 16:00:00|10482.3|10481.6|10486.4|10485.7|10487.3|10486.5|10479.9|10479.2|780
1583942700000|2020-03-11 16:05:00|10486.2|10485.5|10493.5|10492.8|10495.4|10494.6|10484|10482.4|790
1583943000000|2020-03-11 16:10:00|10493.7|10493|10500|10499.3|10509|10508.3|10491|10490.3|713
1583943300000|2020-03-11 16:15:00|10500.3|10499.6|10511.3|10510.6|10513.8|10513|10500.2|10499.5|874
1583943600000|2020-03-11 16:20:00|10511.4|10510.7|10498.7|10498|10511.6|10510.9|10498.6|10497.9|782
1583943900000|2020-03-11 16:25:00|10498.9|10498.2|10497.7|10497|10500.9|10500.2|10493.9|10493.2|748
1583944200000|2020-03-11 16:30:00|10497.8|10497.1|10491.9|10491.2|10503.9|10503.2|10491.1|10490.4|833
1583944500000|2020-03-11 16:35:00|10491.8|10491.1|10482.7|10482|10493.4|10492.7|10480.9|10480.2|785
1583944800000|2020-03-11 16:40:00|10482.1|10481.4|10475.8|10475.1|10485.6|10484.9|10470.7|10470|865
1583945100000|2020-03-11 16:45:00|10475.9|10475.2|10478.9|10478.2|10480.3|10479.6|10472.8|10472.1|796
1583945400000|2020-03-11 16:50:00|10479|10478.3|10487.5|10486.8|10488.9|10488.2|10477.2|10476.5|739
1583945700000|2020-03-11 16:55:00|10487.4|10486.7|10497.1|10496.4|10501.6|10500.9|10486.3|10485.6|765
1583946000000|2020-03-11 17:00:00|10497.2|10496.5|10477.9|10477.2|10498.9|10498.2|10477.3|10476.6|879
1583946300000|2020-03-11 17:05:00|10478.3|10477.6|10480.7|10480|10487.4|10486.2|10474|10473.3|842
1583946600000|2020-03-11 17:10:00|10481.3|10480.6|10481.3|10480.6|10484.3|10483.6|10476.6|10475.4|878
1583946900000|2020-03-11 17:15:00|10481.2|10480.5|10479.4|10478.7|10487.6|10486.9|10476|10475.3|830
1583947200000|2020-03-11 17:20:00|10478.9|10478.2|10475.9|10475.2|10486.6|10485.9|10475.3|10474.6|767
1583947500000|2020-03-11 17:25:00|10476.9|10476.2|10481.8|10481.1|10481.8|10481.1|10474|10473.3|812
1583947800000|2020-03-11 17:30:00|10481.9|10481.2|10478|10477.3|10487.2|10486.4|10477|10476.3|882
1583948100000|2020-03-11 17:35:00|10478.1|10477.4|10475|10474.3|10479.3|10478.6|10470|10469.3|701
1583948400000|2020-03-11 17:40:00|10475.1|10474.4|10465.8|10465.1|10476.7|10476|10464|10463.3|789
1583948700000|2020-03-11 17:45:00|10465.6|10464.9|10466.8|10466.1|10473.6|10472.9|10463.1|10462.4|823
1583949000000|2020-03-11 17:50:00|10466.9|10466.2|10471.5|10470.8|10473.5|10472.8|10465|10464.3|803
1583949300000|2020-03-11 17:55:00|10471.6|10470.9|10475|10474.3|10478|10477.3|10471|10470.3|730
1583949600000|2020-03-11 18:00:00|10475.2|10474.5|10474.9|10474.2|10478.4|10477.7|10472.8|10472.1|708
1583949900000|2020-03-11 18:05:00|10475|10474.3|10471.8|10471.1|10478.7|10477.9|10471.1|10470.4|768
1583950200000|2020-03-11 18:10:00|10471.9|10471.2|10476.1|10475.4|10477.9|10477.2|10471.8|10471.1|712
1583950500000|2020-03-11 18:15:00|10476.2|10475.5|10477.8|10477.1|10482.1|10481.4|10475.3|10474.6|722
1583950800000|2020-03-11 18:20:00|10477.9|10477.2|10475.3|10474.6|10479.5|10478.8|10471.4|10470.7|650
1583951100000|2020-03-11 18:25:00|10475.2|10474.5|10469.9|10469.2|10475.3|10474.6|10469.2|10468.5|727
1583951400000|2020-03-11 18:30:00|10469.8|10469.1|10471.1|10470.4|10474.4|10473.7|10468.6|10467.9|826
1583951700000|2020-03-11 18:35:00|10471.4|10470.7|10471.5|10470.8|10475.5|10474.8|10468.5|10467.8|768
1583952000000|2020-03-11 18:40:00|10471.4|10470.7|10472.6|10471.9|10479.3|10478.6|10471.2|10470.5|887
1583952300000|2020-03-11 18:45:00|10472.7|10472|10470.3|10469.6|10476.5|10475.8|10469.3|10468.6|758
1583952600000|2020-03-11 18:50:00|10470.2|10469.5|10472.2|10471.5|10473|10472.3|10468.8|10468.1|738
1583952900000|2020-03-11 18:55:00|10472.3|10471.6|10459.7|10459|10476.1|10475.4|10453.6|10452.9|835
1583953200000|2020-03-11 19:00:00|10460.4|10459.7|10452.8|10452.1|10467.4|10466.7|10451|10450.3|930
1583953500000|2020-03-11 19:05:00|10452.9|10452.2|10430.4|10429|10454.1|10453.1|10423.3|10422.6|969
1583953800000|2020-03-11 19:10:00|10430.3|10429.1|10424.4|10423|10442.5|10441.7|10424.3|10423|1052
1583954100000|2020-03-11 19:15:00|10424.5|10423.5|10437.8|10437.1|10441.6|10440.6|10424.4|10423.2|952
1583954400000|2020-03-11 19:20:00|10437.7|10437|10436|10435.3|10445.7|10445|10434.2|10433.5|879
1583954700000|2020-03-11 19:25:00|10436.2|10435.2|10454.4|10453.7|10454.9|10454.1|10435.1|10434.4|989
1583955000000|2020-03-11 19:30:00|10454.1|10453.4|10472.9|10472.2|10474.9|10474.2|10450.8|10450.1|1108
1583955300000|2020-03-11 19:35:00|10473|10472.3|10478.4|10477.7|10479.2|10478.5|10467.1|10466.4|1051
1583955600000|2020-03-11 19:40:00|10478.3|10477.6|10477.6|10476.9|10480.1|10479.4|10471.9|10471.2|985
1583955900000|2020-03-11 19:45:00|10478.3|10477.6|10475.1|10474.4|10481.5|10480.8|10471.3|10470.5|969
1583956200000|2020-03-11 19:50:00|10475.3|10474.3|10471.3|10469.8|10477.4|10476.7|10463.6|10462.9|1089
1583956500000|2020-03-11 19:55:00|10471.2|10469.6|10471.5|10470.5|10474.4|10473.3|10467.7|10466.4|1007
1583956800000|2020-03-11 20:00:00|10471.8|10470.6|10471|10470.3|10473.7|10473|10468.3|10467.1|719
1583957100000|2020-03-11 20:05:00|10470.8|10470.1|10466.6|10465.9|10473|10472.3|10462.1|10461.4|613
1583957400000|2020-03-11 20:10:00|10466.7|10466|10467.1|10466.4|10468.1|10467.3|10463|10462.3|395
1583957700000|2020-03-11 20:15:00|10467.2|10466.5|10471|10470.3|10471.8|10471.1|10465.8|10465.1|393
1583958000000|2020-03-11 20:20:00|10471.1|10470.4|10460.4|10459.7|10471.3|10470.6|10459.9|10458.9|615
1583958300000|2020-03-11 20:25:00|10460|10459.3|10458.4|10457.7|10460.6|10459.9|10457.3|10456.6|414
1583958600000|2020-03-11 20:30:00|10459.2|10458.5|10458.8|10458.1|10460.4|10459.7|10457.9|10456.9|399
1583958900000|2020-03-11 20:35:00|10458.9|10458.2|10458.4|10457.7|10460.4|10459.7|10458.1|10457.4|338
1583959200000|2020-03-11 20:40:00|10458.5|10457.8|10455.5|10454.8|10458.7|10458|10453.6|10452.9|427
1583959500000|2020-03-11 20:45:00|10455.7|10455|10456.8|10455.5|10460.1|10459.2|10454|10453.3|360
1583959800000|2020-03-11 20:50:00|10456.7|10455.3|10447.6|10446.3|10457.7|10456.9|10447.4|10446|686
1583960100000|2020-03-11 20:55:00|10447.5|10446.5|10455.6|10450.6|10457.5|10452.5|10443.6|10442|668
1583960400000|2020-03-11 21:00:00|10455.2|10450.2|10449.4|10444.4|10455.4|10450.4|10447.3|10442.3|124
1583960700000|2020-03-11 21:05:00|10449.5|10444.5|10440.5|10437|10451.1|10446.1|10440.4|10436.4|404
1583961000000|2020-03-11 21:10:00|10440.6|10436.9|10440.6|10435.6|10442.2|10437.5|10436.4|10432.2|379
1583961300000|2020-03-11 21:15:00|10440.5|10435.5|10443.2|10438.2|10444.2|10439.2|10435.5|10430.5|251
1583961600000|2020-03-11 21:20:00|10443.3|10438.3|10446.1|10441.1|10446.4|10441.4|10442.4|10437.4|194
1583961900000|2020-03-11 21:25:00|10445.9|10440.9|10446.9|10441.9|10448.3|10443.3|10443.1|10438.4|350
1583962200000|2020-03-11 21:30:00|10447|10442|10444.8|10439.8|10452.3|10447.3|10440|10435|680
1583962500000|2020-03-11 21:35:00|10444.9|10439.9|10451.1|10446.5|10451.3|10446.7|10444.6|10439.6|410
1583962800000|2020-03-11 21:40:00|10451|10446.4|10448.9|10443.9|10452.7|10447.7|10447.2|10442.2|422
1583963100000|2020-03-11 21:45:00|10448.7|10444.2|10447|10442|10451.1|10446.1|10443.2|10438.2|468
1583963400000|2020-03-11 21:50:00|10446.9|10441.9|10445.5|10440.6|10447.6|10442.6|10443.8|10438.8|307
1583963700000|2020-03-11 21:55:00|10445.7|10440.7|10447.2|10442.2|10451.2|10446.2|10443.3|10438.3|442
1583964000000|2020-03-11 22:00:00|10447.5|10442.5|10443.8|10441.2|10447.8|10443|10442.9|10439.6|760
1583964300000|2020-03-11 22:05:00|10443.7|10441.1|10444.5|10441.8|10447.6|10443.8|10440.7|10437.4|807
1583964600000|2020-03-11 22:10:00|10444.3|10441.7|10444.7|10442.6|10446|10442.8|10441.2|10437.2|816
1583964900000|2020-03-11 22:15:00|10444.8|10442.4|10446.8|10445.1|10448.8|10446.8|10444.3|10442.1|722
1583965200000|2020-03-11 22:20:00|10446.9|10445|10443.3|10440.9|10447|10445|10441.7|10439.8|666
1583965500000|2020-03-11 22:25:00|10443.1|10441|10451.5|10449.8|10451.7|10449.9|10442.2|10440|613
1583965800000|2020-03-11 22:30:00|10451.6|10449.7|10468.5|10466.1|10470|10468.1|10451.5|10449.7|896
1583966100000|2020-03-11 22:35:00|10468.4|10466|10470.3|10468|10477.2|10475.5|10465.2|10463.5|874
1583966400000|2020-03-11 22:40:00|10470.5|10468.2|10464.8|10462.8|10474.9|10472.8|10463.4|10461.1|892
1583966700000|2020-03-11 22:45:00|10464.9|10462.9|10468.8|10467|10468.8|10467|10462.2|10460.3|704
1583967000000|2020-03-11 22:50:00|10468.4|10466.6|10468.6|10466.8|10471.8|10470.1|10467.7|10465.8|726
1583967300000|2020-03-11 22:55:00|10468.5|10466.7|10474.1|10472.3|10476.2|10474.6|10468.5|10466.4|619
1583967600000|2020-03-11 23:00:00|10474.2|10472.4|10470.7|10469.2|10480.8|10479.6|10469.3|10468.1|965
1583967900000|2020-03-11 23:05:00|10470.9|10469.3|10475.1|10474.4|10479|10477.7|10469.3|10467.9|811
1583968200000|2020-03-11 23:10:00|10475.6|10474.3|10475.6|10474.1|10481.1|10480.1|10474|10472.5|750
1583968500000|2020-03-11 23:15:00|10475.5|10474.2|10469.8|10468.8|10475.7|10474.4|10469.4|10468.1|856
1583968800000|2020-03-11 23:20:00|10470.1|10469.1|10463.1|10462.4|10470.8|10469.5|10462.4|10461.6|731
1583969100000|2020-03-11 23:25:00|10463.2|10462.5|10457.5|10456.8|10464.1|10463.3|10457.2|10456.2|746
1583969400000|2020-03-11 23:30:00|10457.7|10457|10465.1|10464.4|10467.8|10466.5|10456.2|10455.3|793
1583969700000|2020-03-11 23:35:00|10465.2|10464.5|10460|10458.7|10465.3|10464.5|10456.1|10455.1|621
1583970000000|2020-03-11 23:40:00|10459.8|10458.8|10460.9|10460.2|10461.3|10460.4|10455.6|10454.4|760
1583970300000|2020-03-11 23:45:00|10461|10460.3|10448.6|10446.7|10461.1|10460.4|10444.6|10443.5|927
1583970600000|2020-03-11 23:50:00|10448.8|10446.8|10450.2|10449.2|10452.3|10451.4|10444|10443|1043
1583970900000|2020-03-11 23:55:00|10450.8|10449.3|10453.8|10452.8|10458.5|10457.5|10449.2|10447.7|1007
1583971200000|2020-03-12 00:00:00|10454|10453|10460.9|10459.6|10466.4|10465.7|10454|10453|1207
1583971500000|2020-03-12 00:05:00|10461.1|10459.8|10462.8|10461.8|10464.6|10463.9|10457.1|10455.7|963
1583971800000|2020-03-12 00:10:00|10462.6|10461.3|10462.4|10461.7|10464.3|10463.6|10455.3|10454|821
1583972100000|2020-03-12 00:15:00|10462.5|10461.8|10456.7|10456|10464.6|10463.9|10456.4|10455.6|885
1583972400000|2020-03-12 00:20:00|10456.8|10456.1|10449.1|10448.1|10460.4|10459.2|10447.6|10446.9|894
1583972700000|2020-03-12 00:25:00|10449.2|10448.2|10446.9|10445.5|10449.5|10448.5|10441.9|10440.8|1041
1583973000000|2020-03-12 00:30:00|10447|10445.4|10443.1|10441.8|10447|10445.9|10436.5|10435.5|897
1583973300000|2020-03-12 00:35:00|10443.5|10441.7|10447.7|10447|10455.5|10454.1|10442.5|10441|1083
1583973600000|2020-03-12 00:40:00|10448|10446.8|10457.8|10456.8|10459.1|10458.2|10445.1|10444|951
1583973900000|2020-03-12 00:45:00|10457.7|10456.7|10453|10452.3|10457.8|10456.8|10450.8|10449.3|842
1583974200000|2020-03-12 00:50:00|10453.1|10452.4|10458.3|10457.6|10461|10460.3|10448|10447|816
1583974500000|2020-03-12 00:55:00|10459.2|10457.5|10460.9|10460.2|10466|10464.8|10457.2|10456|963
1583974800000|2020-03-12 01:00:00|10460.6|10459.9|10435.8|10432.7|10473.2|10471.6|10424.5|10421.5|1105
1583975100000|2020-03-12 01:05:00|10434.5|10431.7|10453.8|10449.1|10467.8|10465|10418.6|10415.9|1352
1583975400000|2020-03-12 01:10:00|10453.7|10449|10424.2|10421.1|10454.2|10450.1|10419.8|10417.7|1280
1583975700000|2020-03-12 01:15:00|10424.1|10421.2|10397.2|10395.4|10424.2|10421.2|10393.7|10391|1302
1583976000000|2020-03-12 01:20:00|10397.1|10394.9|10396.3|10393.8|10420.7|10418.8|10395.4|10393|1251
1583976300000|2020-03-12 01:25:00|10396.2|10394|10372.4|10369.8|10405|10402.5|10370.2|10368.2|1273
1583976600000|2020-03-12 01:30:00|10372.3|10369.7|10358.5|10356.8|10376.2|10374.3|10353.1|10351.2|1301
1583976900000|2020-03-12 01:35:00|10358.6|10356.7|10347.7|10345.5|10369.5|10367.6|10334.8|10332.9|1283
1583977200000|2020-03-12 01:40:00|10347.8|10345.7|10348.7|10346.4|10350|10347.9|10337.4|10335.2|1240
1583977500000|2020-03-12 01:45:00|10348.6|10347|10356.5|10354.7|10359.3|10357.1|10341.5|10339.5|1093
1583977800000|2020-03-12 01:50:00|10357.1|10355.8|10366|10364.1|10377.7|10375.3|10350.5|10348.9|1280
1583978100000|2020-03-12 01:55:00|10366.1|10364.2|10350.6|10347.9|10368|10366.5|10347.5|10346.3|1245
1583978400000|2020-03-12 02:00:00|10350.5|10348.2|10324.5|10322.8|10354.2|10352.9|10320.5|10318.8|1246
1583978700000|2020-03-12 02:05:00|10323.9|10322|10332.6|10330.8|10333.8|10332.4|10309.8|10307.6|1274
1583979000000|2020-03-12 02:10:00|10333|10331.3|10338.7|10336.6|10344.7|10342.4|10326.7|10324.5|1276
1583979300000|2020-03-12 02:15:00|10338.8|10336.5|10344.6|10341.8|10346.9|10344.6|10329.9|10327.5|1094
1583979600000|2020-03-12 02:20:00|10345|10342.7|10329.6|10327.4|10347.7|10346.4|10321.6|10319.4|1145
1583979900000|2020-03-12 02:25:00|10329.3|10327.3|10337.9|10336.5|10343|10340.8|10325.6|10323.8|1058
1583980200000|2020-03-12 02:30:00|10337.8|10336.6|10339.3|10337.7|10342.6|10340.7|10332.1|10330.5|1112
1583980500000|2020-03-12 02:35:00|10339|10337.5|10356|10354.3|10359.6|10358.3|10338.3|10336.9|1188
1583980800000|2020-03-12 02:40:00|10356.1|10354.5|10352.9|10350.3|10359.3|10357.9|10344.4|10343.3|1026
1583981100000|2020-03-12 02:45:00|10352.7|10350.2|10348.3|10346.9|10353|10350.7|10347|10345.9|926
1583981400000|2020-03-12 02:50:00|10348.4|10346.8|10341.1|10339.5|10348.4|10347.1|10331.1|10329.8|1019
1583981700000|2020-03-12 02:55:00|10341|10340.4|10339.7|10338|10348.5|10347|10339|10337.3|964
1583982000000|2020-03-12 03:00:00|10339.6|10337.9|10350.4|10349.1|10350.7|10349.2|10336.4|10334.9|974
1583982300000|2020-03-12 03:05:00|10350.2|10349.2|10345.8|10344.4|10350.4|10349.2|10342.3|10340.9|879
1583982600000|2020-03-12 03:10:00|10345.9|10344.3|10348.3|10346.9|10353.3|10351.8|10345.1|10343.6|879
1583982900000|2020-03-12 03:15:00|10348|10347|10339.5|10338.5|10348.1|10347|10334.1|10332.2|1050
1583983200000|2020-03-12 03:20:00|10339.3|10338.6|10336.2|10334|10342.3|10340.8|10331.2|10330|1005
1583983500000|2020-03-12 03:25:00|10336.5|10334.1|10332.1|10331.4|10339.8|10338.1|10332.1|10331|834
1583983800000|2020-03-12 03:30:00|10332.7|10330.9|10327.3|10325.4|10337.9|10336.5|10322.8|10321.1|1079
1583984100000|2020-03-12 03:35:00|10327.5|10325.2|10337.2|10335.9|10337.7|10336.2|10325.8|10324.4|969
1583984400000|2020-03-12 03:40:00|10337.1|10335.8|10334.8|10333.2|10338.5|10337.6|10331|10330.1|810
1583984700000|2020-03-12 03:45:00|10334.9|10333.3|10340.2|10338.8|10344.4|10343.6|10332.2|10331.1|895
1583985000000|2020-03-12 03:50:00|10340.3|10338.7|10341.3|10340|10344.7|10343.3|10338.3|10336.7|820
1583985300000|2020-03-12 03:55:00|10341.5|10339.9|10337.9|10336.3|10341.8|10340.5|10337.5|10336.1|702
1583985600000|2020-03-12 04:00:00|10337.8|10336.2|10348.9|10347.9|10348.9|10347.9|10337.4|10336|738
1583985900000|2020-03-12 04:05:00|10349|10348|10349.6|10348.3|10357.7|10355.7|10345.7|10344.6|981
1583986200000|2020-03-12 04:10:00|10349.1|10347.8|10363.3|10361.8|10366.6|10365.1|10349.1|10347.7|1026
1583986500000|2020-03-12 04:15:00|10363.4|10361.9|10363.5|10362.8|10366.6|10365.6|10357|10356.3|845
1583986800000|2020-03-12 04:20:00|10363.4|10362.7|10375.2|10373.4|10393.7|10392|10362.3|10360.8|1154
1583987100000|2020-03-12 04:25:00|10375|10373.6|10378.9|10377.3|10388.2|10387|10374.8|10373.5|1047
1583987400000|2020-03-12 04:30:00|10378.6|10377.4|10384.9|10384.2|10386.9|10385.4|10377.6|10376.2|1055
1583987700000|2020-03-12 04:35:00|10385.5|10384.8|10401.8|10400.8|10407.6|10406.3|10384.5|10383.7|1217
1583988000000|2020-03-12 04:40:00|10401.7|10400.3|10419.5|10417.7|10429.4|10427.5|10398.6|10396.7|1222
1583988300000|2020-03-12 04:45:00|10419.6|10417.9|10413.2|10411.5|10421.4|10419.5|10405.3|10403.6|1031
1583988600000|2020-03-12 04:50:00|10413.9|10411.6|10411.9|10410.4|10414.1|10412.6|10399.5|10398|954
1583988900000|2020-03-12 04:55:00|10411.6|10410.1|10403.5|10401.9|10411.8|10410.5|10402|10400.2|1066
1583989200000|2020-03-12 05:00:00|10403.6|10401.8|10398.8|10397.5|10411|10409.8|10397.4|10396.4|1029
1583989500000|2020-03-12 05:05:00|10398.7|10397.4|10397.9|10397.2|10399.4|10398.4|10392.7|10391.5|985
1583989800000|2020-03-12 05:10:00|10397.8|10397.1|10397.3|10395.7|10404.9|10403.6|10395.5|10394.6|854
1583990100000|2020-03-12 05:15:00|10397.2|10395.6|10392.2|10390.9|10398.2|10396.8|10389.6|10388.9|879
1583990400000|2020-03-12 05:20:00|10392|10391|10385.5|10384.3|10392.3|10391.2|10384.2|10383.5|841
1583990700000|2020-03-12 05:25:00|10385.4|10384.2|10383.1|10382.1|10391.8|10391.1|10382.2|10381.5|926
1583991000000|2020-03-12 05:30:00|10383.3|10382|10394.3|10392.8|10396|10394.4|10383.2|10381.9|892
1583991300000|2020-03-12 05:35:00|10393.5|10392.9|10394.5|10393.2|10400.3|10399.2|10392.2|10390.6|844
1583991600000|2020-03-12 05:40:00|10394.4|10393.1|10388.2|10387.2|10394.6|10393.3|10385.7|10384.5|722
1583991900000|2020-03-12 05:45:00|10388.3|10387|10391.9|10390.9|10395.8|10394.7|10388.2|10387|891
1583992200000|2020-03-12 05:50:00|10392.1|10390.6|10391|10389.8|10393.5|10391.9|10386|10385.3|784
1583992500000|2020-03-12 05:55:00|10391.1|10390.1|10384.6|10382.9|10392.1|10391.3|10380.2|10378.9|831
1583992800000|2020-03-12 06:00:00|10384.5|10383.1|10376.1|10374.9|10388.8|10387.5|10375.9|10374.9|809
1583993100000|2020-03-12 06:05:00|10376.2|10375.4|10364.6|10363|10378.2|10377.3|10363.4|10362.2|1083
1583993400000|2020-03-12 06:10:00|10364.7|10363.1|10364.2|10363.2|10374.7|10373.9|10364.2|10362.9|933
1583993700000|2020-03-12 06:15:00|10364.4|10363.1|10366.1|10365.1|10367.4|10366.6|10360.7|10359.6|849
1583994000000|2020-03-12 06:20:00|10366.2|10364.8|10367.8|10366.8|10371.6|10370.3|10363.7|10362.7|710
1583994300000|2020-03-12 06:25:00|10367.7|10366.7|10372.2|10371.5|10372.7|10371.9|10362.4|10361.7|768
1583994600000|2020-03-12 06:30:00|10372.3|10371.3|10373.7|10373|10374.5|10373.3|10366.8|10365.6|831
1583994900000|2020-03-12 06:35:00|10373.8|10373.1|10378.4|10377|10378.8|10378|10369.8|10369.1|793
1583995200000|2020-03-12 06:40:00|10378.3|10376.9|10367.2|10366|10378.6|10377.7|10365.7|10364.6|765
1583995500000|2020-03-12 06:45:00|10367.1|10366.1|10367|10365.6|10374.1|10373.4|10365.3|10364.1|779
1583995800000|2020-03-12 06:50:00|10367.1|10365.8|10369.1|10367.8|10372.1|10371.3|10363.9|10363|910
1583996100000|2020-03-12 06:55:00|10368.9|10367.9|10371.1|10370.1|10372.4|10371.3|10366.5|10365.5|850
1583996400000|2020-03-12 07:00:00|10371|10370|10372.1|10371.4|10379|10378.3|10368.7|10367.7|1126
1583996700000|2020-03-12 07:05:00|10372|10371.3|10375.7|10375|10377.3|10376.6|10367.7|10367|751
1583997000000|2020-03-12 07:10:00|10375.2|10374.5|10388.4|10387.4|10395|10393.6|10373.6|10372.9|1168
1583997300000|2020-03-12 07:15:00|10388.8|10387.5|10386.3|10385.6|10389.7|10389|10379.8|10379.1|1209
1583997600000|2020-03-12 07:20:00|10386.4|10385.7|10381.3|10380.6|10393.7|10392.8|10379.4|10378.5|1161
1583997900000|2020-03-12 07:25:00|10381.2|10380.5|10370.3|10368.9|10381.6|10380.7|10367.5|10366.7|1211
1583998200000|2020-03-12 07:30:00|10370|10368.8|10363.8|10362.4|10375.4|10374.7|10363|10361.5|1164
1583998500000|2020-03-12 07:35:00|10364|10362.6|10362.4|10361.7|10366.2|10365|10355.6|10354.6|1225
1583998800000|2020-03-12 07:40:00|10362.5|10361.8|10357.3|10356.6|10368.5|10367.8|10356.2|10355.4|967
1583999100000|2020-03-12 07:45:00|10358.1|10356.8|10363.2|10362.5|10364.4|10363.4|10357.1|10356.1|833
1583999400000|2020-03-12 07:50:00|10363.3|10362.6|10359.3|10358.6|10370.4|10369.4|10357.8|10357.1|844
1583999700000|2020-03-12 07:55:00|10359.9|10359.2|10367.6|10366.9|10368.3|10367.5|10359.1|10358.4|871
1584000000000|2020-03-12 08:00:00|10367.8|10367.1|10370.2|10369.5|10375.2|10374.5|10364.2|10363.5|1003
1584000300000|2020-03-12 08:05:00|10370.3|10369.6|10367.1|10366.4|10381.1|10379.8|10366.2|10365|1060
1584000600000|2020-03-12 08:10:00|10367.4|10366.2|10366.2|10365.5|10372|10371.3|10364.5|10363.8|813
1584000900000|2020-03-12 08:15:00|10366.4|10365.7|10369.1|10367.8|10373.6|10372.3|10361.3|10360|962
1584001200000|2020-03-12 08:20:00|10368.6|10367.6|10376.2|10375.5|10378.5|10377.7|10367.5|10366.8|913
1584001500000|2020-03-12 08:25:00|10376.6|10375.9|10364.6|10363.6|10378.9|10378.2|10362.8|10362.1|817
1584001800000|2020-03-12 08:30:00|10364.4|10363.7|10360.2|10359.5|10370|10369.3|10358|10357.3|899
1584002100000|2020-03-12 08:35:00|10360.6|10359.2|10360.5|10359.8|10361.2|10360.2|10351.3|10350.5|989
1584002400000|2020-03-12 08:40:00|10360.6|10359.9|10367|10366.3|10368.9|10368.1|10360.2|10359.5|868
1584002700000|2020-03-12 08:45:00|10367.1|10366.1|10363.5|10362.8|10371.3|10370.6|10361.9|10361.1|684
1584003000000|2020-03-12 08:50:00|10363.6|10362.9|10374.7|10373.2|10375|10373.7|10362.5|10361.8|639
1584003300000|2020-03-12 08:55:00|10374|10373.3|10376.3|10375.3|10379.7|10378.8|10371.6|10370.9|922
1584003600000|2020-03-12 09:00:00|10376.1|10375.1|10368.2|10367.5|10376.4|10375.7|10364.7|10364|757
1584003900000|2020-03-12 09:05:00|10368.1|10367.4|10362.7|10362|10370.7|10370|10359.3|10358.6|592
1584004200000|2020-03-12 09:10:00|10362.8|10362.1|10363.3|10362.6|10363.5|10362.8|10356.9|10356|605
1584004500000|2020-03-12 09:15:00|10363.5|10362.8|10371.8|10371.1|10373.7|10373|10363.2|10362.5|614
1584004800000|2020-03-12 09:20:00|10371.9|10371.2|10376.4|10375.7|10377.9|10377.2|10369.8|10369.1|713
1584005100000|2020-03-12 09:25:00|10376.3|10375.6|10366.1|10365.4|10376.3|10375.6|10363.2|10362.5|611
1584005400000|2020-03-12 09:30:00|10366.2|10365.5|10363|10362.3|10367.2|10366.5|10360.8|10360.1|504
1584005700000|2020-03-12 09:35:00|10362.9|10362.2|10366.7|10366|10370.8|10370.1|10362.9|10362.2|494
1584006000000|2020-03-12 09:40:00|10366.9|10366.2|10367.8|10367.1|10370.1|10369.4|10363.6|10362.9|521
1584006300000|2020-03-12 09:45:00|10367.9|10367.2|10395.4|10394|10399.4|10397|10367.8|10367.1|1176
1584006600000|2020-03-12 09:50:00|10396.8|10394.1|10398|10396.7|10404.9|10403.1|10396.6|10394.1|1168
1584006900000|2020-03-12 09:55:00|10398.1|10396.5|10385.4|10384|10398.1|10396.5|10384.7|10383.8|1053
1584007200000|2020-03-12 10:00:00|10385.3|10383.9|10382.7|10381.7|10387.4|10386.7|10381.9|10380.8|664
1584007500000|2020-03-12 10:05:00|10382.9|10381.5|10385|10384.3|10385.2|10384.5|10375.3|10374.6|729
1584007800000|2020-03-12 10:10:00|10384.8|10384.1|10386.8|10386.1|10392.2|10391.2|10384.6|10383.8|790
1584008100000|2020-03-12 10:15:00|10385.8|10385.1|10382.1|10381.4|10385.8|10385.1|10378.3|10377.6|655
1584008400000|2020-03-12 10:20:00|10381.9|10381.2|10386.1|10385.4|10388.1|10387.4|10379.3|10378.6|557
1584008700000|2020-03-12 10:25:00|10386.2|10385.5|10385.6|10384.9|10387.8|10387.1|10381.2|10380.5|469
1584009000000|2020-03-12 10:30:00|10385.5|10384.8|10376.3|10375.6|10385.8|10385.1|10375.8|10375.1|577
1584009300000|2020-03-12 10:35:00|10376.4|10375.7|10365.9|10365.2|10380.5|10379.6|10365.1|10363.9|710
1584009600000|2020-03-12 10:40:00|10365.6|10364.9|10369.1|10368.4|10371.3|10370.6|10365.6|10364.9|668
1584009900000|2020-03-12 10:45:00|10368.7|10368|10377|10376.3|10377.1|10376.4|10367.3|10366.6|608
1584010200000|2020-03-12 10:50:00|10376.5|10375.8|10379.2|10378.5|10380.8|10380.1|10373|10372.1|661
1584010500000|2020-03-12 10:55:00|10379.1|10378.4|10385.4|10384.7|10388.2|10387.5|10378.5|10377.8|625
1584010800000|2020-03-12 11:00:00|10385.5|10384.8|10377.6|10376.9|10385.5|10384.8|10375.4|10374.7|562
1584011100000|2020-03-12 11:05:00|10377.7|10377|10375.9|10375.2|10379.6|10378.9|10372.9|10372.2|561
1584011400000|2020-03-12 11:10:00|10376|10375.3|10374|10373.3|10378.2|10377.5|10373.1|10372.4|571
1584011700000|2020-03-12 11:15:00|10373.9|10373.2|10376|10375.3|10377|10376.3|10369.9|10369.2|606
1584012000000|2020-03-12 11:20:00|10375.9|10375.2|10375.2|10374.5|10379.1|10378.2|10371|10370.3|603
1584012300000|2020-03-12 11:25:00|10375.1|10374.4|10375|10374.3|10377.6|10376.9|10370.8|10370.1|597
1584012600000|2020-03-12 11:30:00|10374.9|10374.2|10374.2|10373.5|10375.7|10375|10370|10369.3|530
1584012900000|2020-03-12 11:35:00|10374.5|10373.8|10375.5|10374.8|10376.9|10376.2|10372.4|10371.7|529
1584013200000|2020-03-12 11:40:00|10375.7|10375|10381|10380.3|10382.5|10381.8|10374.8|10374.1|588
1584013500000|2020-03-12 11:45:00|10380.8|10380.1|10381.4|10380.7|10382.2|10381.4|10377.7|10377|498
1584013800000|2020-03-12 11:50:00|10381.3|10380.6|10373.6|10372.9|10381.5|10380.8|10372.3|10371.6|542
1584014100000|2020-03-12 11:55:00|10374.5|10373.8|10373.1|10372.4|10377.6|10376.9|10372.2|10371.5|497
1584014400000|2020-03-12 12:00:00|10372.6|10371.9|10365.1|10363.7|10376.4|10375.4|10364.1|10363.1|959
1584014700000|2020-03-12 12:05:00|10364.9|10363.6|10361.1|10360.4|10367.5|10366.8|10352|10351|1099
1584015000000|2020-03-12 12:10:00|10361|10360.3|10361.4|10360.4|10361.8|10360.9|10352.4|10351.7|1017
1584015300000|2020-03-12 12:15:00|10361.2|10360.2|10371.3|10370.6|10375.3|10374.5|10361.2|10360.2|1128
1584015600000|2020-03-12 12:20:00|10371.4|10370.7|10379.4|10378.4|10386.3|10385.6|10370.9|10370.2|1074
1584015900000|2020-03-12 12:25:00|10379.5|10378.2|10387|10385.1|10389.7|10387.8|10376.7|10375.8|1148
1584016200000|2020-03-12 12:30:00|10385.8|10382.6|10410.3|10408.9|10420.2|10418.7|10383|10381.4|1210
1584016500000|2020-03-12 12:35:00|10410.5|10409.3|10407.2|10406|10410.5|10409.3|10391.2|10390|1235
1584016800000|2020-03-12 12:40:00|10407|10405.9|10415.3|10413|10422.2|10420.7|10401.5|10400.3|1150
1584017100000|2020-03-12 12:45:00|10415.4|10413.3|10390.8|10389.2|10415.4|10413.3|10386.7|10385|1301
1584017400000|2020-03-12 12:50:00|10390.6|10389.1|10384|10382.8|10392.3|10391|10377.3|10376.1|1293
1584017700000|2020-03-12 12:55:00|10383.9|10382.7|10403.9|10402.7|10404.8|10403|10383.8|10382.7|1290
1584018000000|2020-03-12 13:00:00|10404.1|10402.6|10397.3|10396|10413|10411.9|10394.5|10393.4|1231
1584018300000|2020-03-12 13:05:00|10397.7|10396.7|10392.9|10391.3|10402.8|10401.6|10391.2|10390.2|1225
1584018600000|2020-03-12 13:10:00|10393.3|10392|10396|10394.3|10398.5|10397|10386.2|10385.2|1217
1584018900000|2020-03-12 13:15:00|10395.6|10394.5|10407.9|10406.9|10409.1|10408|10390.9|10389.9|1197
1584019200000|2020-03-12 13:20:00|10407.5|10406.5|10406|10405|10420.5|10419.2|10405.4|10404.3|1086
1584019500000|2020-03-12 13:25:00|10406.1|10404.8|10415.2|10413.9|10423.7|10422.3|10399.7|10398.4|1116
1584019800000|2020-03-12 13:30:00|10415.7|10414|10434.9|10432.7|10452|10450.2|10415.2|10413.6|1268
1584020100000|2020-03-12 13:35:00|10434.7|10432.8|10436|10434.7|10437.7|10435.6|10424.6|10423|1171
1584020400000|2020-03-12 13:40:00|10435.7|10434.6|10416.3|10415|10442.6|10441.2|10412.2|10411.1|1219
1584020700000|2020-03-12 13:45:00|10416.2|10415.2|10420.1|10419|10421.9|10420.5|10402.2|10401|1275
1584021000000|2020-03-12 13:50:00|10419.8|10418.7|10437.2|10436|10440.5|10439.4|10413.4|10412.4|1290
1584021300000|2020-03-12 13:55:00|10437.1|10435.9|10473.4|10471.4|10473.9|10471.4|10430|10429|1327
1584021600000|2020-03-12 14:00:00|10473.3|10471.5|10475|10474|10485.7|10483.4|10462.3|10461|1359
1584021900000|2020-03-12 14:05:00|10475.3|10473.9|10482.7|10481.6|10500.7|10499.4|10475|10473.9|1363
1584022200000|2020-03-12 14:10:00|10483.2|10482.1|10504.9|10503.7|10518.2|10517.2|10482.2|10481.1|1321
1584022500000|2020-03-12 14:15:00|10504.2|10502.9|10549.8|10548.2|10549.8|10548.2|10504.2|10502.9|1297
1584022800000|2020-03-12 14:20:00|10549.2|10547.8|10497.9|10496.4|10550.7|10549.7|10491.2|10490.1|1358
1584023100000|2020-03-12 14:25:00|10498.1|10496.9|10497.9|10496.8|10512.7|10511|10485.8|10484.8|1283
1584023400000|2020-03-12 14:30:00|10497.7|10496.7|10512.9|10511.8|10515.5|10513.8|10488.7|10487.7|1251
1584023700000|2020-03-12 14:35:00|10514|10512.8|10512.9|10511.9|10515.2|10514.1|10500.2|10499.2|1198
1584024000000|2020-03-12 14:40:00|10513|10512|10509.1|10508|10527.4|10526.4|10508.7|10507.6|1183
1584024300000|2020-03-12 14:45:00|10509|10507.8|10512.4|10511.4|10515.4|10514.3|10509|10507.8|1152
1584024600000|2020-03-12 14:50:00|10512.6|10511.6|10512.5|10511.5|10515.3|10514.3|10498.7|10497.6|1222
1584024900000|2020-03-12 14:55:00|10512.4|10511.4|10506.7|10505.7|10513.1|10512.1|10490|10488.9|1196
1584025200000|2020-03-12 15:00:00|10507|10506|10517.5|10516.5|10520.8|10519.8|10505|10503.9|1186
1584025500000|2020-03-12 15:05:00|10517.4|10516.4|10522.6|10521.6|10525.9|10524.7|10512.9|10511.9|1179
1584025800000|2020-03-12 15:10:00|10523|10522|10537.5|10536.5|10538.2|10537.2|10519.8|10518.8|1166
1584026100000|2020-03-12 15:15:00|10537.3|10536.3|10527.4|10526.2|10546.2|10545.1|10526.7|10525.7|1182
1584026400000|2020-03-12 15:20:00|10527.8|10526.4|10538.3|10537.3|10541.2|10540.2|10524.4|10523.2|1170
1584026700000|2020-03-12 15:25:00|10538.1|10537.1|10520.7|10519.7|10540.5|10539.5|10511.2|10510.1|1202
1584027000000|2020-03-12 15:30:00|10519.9|10518.9|10549.3|10547.9|10555.4|10554.4|10519.9|10518.9|1218
1584027300000|2020-03-12 15:35:00|10548.7|10547.7|10543.3|10542.3|10554.6|10553.6|10538.6|10537.6|1166
1584027600000|2020-03-12 15:40:00|10542.1|10541.1|10579.8|10578.1|10586.2|10585.1|10541.9|10540.8|1190
1584027900000|2020-03-12 15:45:00|10579.2|10578|10562.8|10561.7|10584.6|10583.1|10553.7|10551.4|1333
1584028200000|2020-03-12 15:50:00|10562.9|10561.4|10560.7|10559.5|10572.1|10570.7|10552.5|10551.3|1350
1584028500000|2020-03-12 15:55:00|10559.7|10559.4|10568|10567|10573.7|10572.7|10559.4|10558.4|1224
1584028800000|2020-03-12 16:00:00|10567.1|10565.6|10563.1|10562|10572.5|10571.2|10559.8|10558.8|1196
1584029100000|2020-03-12 16:05:00|10563.3|10562.3|10551.4|10550.4|10567.9|10566.9|10548|10546.1|1150
1584029400000|2020-03-12 16:10:00|10550.5|10549.5|10545.2|10544.1|10551.6|10550.1|10532.4|10531.3|1265
1584029700000|2020-03-12 16:15:00|10544.4|10544.2|10548.7|10547.6|10554.2|10553|10540.2|10539.1|1233
1584030000000|2020-03-12 16:20:00|10548.6|10547.5|10559.4|10558.2|10560.8|10559.5|10541.6|10540.3|1102
1584030300000|2020-03-12 16:25:00|10559.5|10558|10552.1|10551.1|10566.9|10565.9|10551.9|10550.7|1241
1584030600000|2020-03-12 16:30:00|10551.9|10550.9|10539.3|10538.3|10553.9|10552.6|10535.7|10534.6|1202
1584030900000|2020-03-12 16:35:00|10538.8|10537.8|10525.4|10524.1|10544.5|10543.5|10524.8|10523.8|1189
1584031200000|2020-03-12 16:40:00|10526.2|10525.2|10527|10525.9|10536.6|10535.3|10524.8|10523.7|1160
1584031500000|2020-03-12 16:45:00|10527.1|10525.8|10520.3|10519.3|10529.9|10528.9|10519.1|10518.1|1107
1584031800000|2020-03-12 16:50:00|10520.4|10519.1|10514|10512.3|10523.4|10522.1|10487.1|10484.3|1357
1584032100000|2020-03-12 16:55:00|10513|10512|10529.6|10528.5|10537.1|10535.4|10508.1|10506.1|1376
1584032400000|2020-03-12 17:00:00|10529.8|10528.6|10564.7|10563.7|10564.9|10563.7|10520.2|10518.4|1374
1584032700000|2020-03-12 17:05:00|10565|10563.6|10576.7|10574.1|10611.5|10609.6|10565|10563.6|1337
1584033000000|2020-03-12 17:10:00|10576.5|10574.9|10558.5|10556.3|10590.1|10587.9|10548.8|10546.9|1357
1584033300000|2020-03-12 17:15:00|10558.2|10556.4|10552.7|10550.9|10558.7|10556.7|10535.1|10531.9|1321
1584033600000|2020-03-12 17:20:00|10552.8|10551|10557.6|10556.4|10582.5|10580.2|10545.1|10542.4|1308
1584033900000|2020-03-12 17:25:00|10558.9|10557.3|10554.8|10553.1|10565|10563.7|10548|10546.7|1236
1584034200000|2020-03-12 17:30:00|10554.9|10553|10538.3|10536.7|10556.8|10555.8|10533.6|10532.2|1145
1584034500000|2020-03-12 17:35:00|10538.5|10536.6|10510.9|10508.9|10538.5|10536.9|10504.7|10502.6|1217
1584034800000|2020-03-12 17:40:00|10510.8|10508.5|10513.3|10510.9|10531.1|10529.4|10505|10503.6|1318
1584035100000|2020-03-12 17:45:00|10513.6|10511.3|10530.8|10528.9|10535|10533.3|10504.5|10502.3|1321
1584035400000|2020-03-12 17:50:00|10530.7|10529.4|10532.7|10531.5|10536.5|10534.9|10521.2|10519.7|1277
1584035700000|2020-03-12 17:55:00|10532.8|10531.7|10539.7|10538.3|10544.1|10542|10531.2|10529.8|1221
1584036000000|2020-03-12 18:00:00|10539.8|10538.2|10525.8|10524.7|10540.5|10539.1|10515.9|10514.6|1245
1584036300000|2020-03-12 18:05:00|10525.5|10524.2|10517|10515.6|10531.2|10529.8|10514.3|10513.3|1248
1584036600000|2020-03-12 18:10:00|10517.1|10515.8|10514.3|10512.6|10522.8|10521.2|10505.5|10504|1302
1584036900000|2020-03-12 18:15:00|10514.5|10513.1|10518.3|10517|10522.8|10521.1|10512.2|10510.6|1240
1584037200000|2020-03-12 18:20:00|10518.1|10516.9|10512.5|10511.2|10525.9|10524.8|10503.1|10501.6|1218
1584037500000|2020-03-12 18:25:00|10512.4|10510.9|10524.3|10523.2|10529.7|10528.5|10512.2|10510.8|1178
1584037800000|2020-03-12 18:30:00|10524.1|10523.1|10526.2|10525.1|10530.5|10529.5|10523|10521.9|1058
1584038100000|2020-03-12 18:35:00|10526.7|10525.5|10510|10508.7|10529.5|10528.4|10508.9|10507.7|1159
1584038400000|2020-03-12 18:40:00|10510.6|10508.8|10517.4|10516.3|10520.3|10519.2|10509.5|10508.1|1215
1584038700000|2020-03-12 18:45:00|10517.6|10516.6|10529|10528|10529.1|10528.1|10516.8|10515.8|1108
1584039000000|2020-03-12 18:50:00|10529.1|10528.1|10521.7|10520.7|10530.4|10529.4|10518.1|10516.8|1079
1584039300000|2020-03-12 18:55:00|10521.8|10520.8|10519.8|10518.8|10527.2|10526|10516.7|10515.7|972
1584039600000|2020-03-12 19:00:00|10519.9|10518.9|10531.8|10530.8|10536.8|10535.1|10519.1|10518.1|1067
1584039900000|2020-03-12 19:05:00|10532.1|10531.1|10533.6|10532.6|10542.3|10541.3|10524.7|10523.7|1021
1584040200000|2020-03-12 19:10:00|10533.5|10532.5|10535.8|10534.8|10543.1|10542.1|10532.7|10531.7|1042
1584040500000|2020-03-12 19:15:00|10535.7|10534.7|10539.9|10538.9|10543.3|10542.3|10534|10532.9|845
1584040800000|2020-03-12 19:20:00|10539.7|10538.7|10543.9|10542.7|10549.4|10548.2|10538.9|10537.5|1133
1584041100000|2020-03-12 19:25:00|10543.6|10542.6|10541.9|10540.7|10549.9|10548.8|10541.5|10540.1|1119
1584041400000|2020-03-12 19:30:00|10541.8|10540.1|10534.8|10533.8|10543.9|10542.8|10534.1|10532.7|1083
1584041700000|2020-03-12 19:35:00|10534.4|10533.2|10531|10529.9|10539.8|10538.8|10530.9|10529.8|1076
1584042000000|2020-03-12 19:40:00|10531.3|10530.3|10535.9|10534|10543.5|10541.4|10530.3|10529.3|1061
1584042300000|2020-03-12 19:45:00|10535.7|10534.4|10534.5|10533.4|10538.7|10537.6|10530.5|10529.5|1071
1584042600000|2020-03-12 19:50:00|10534.4|10533.3|10535.2|10534.2|10550.8|10549.2|10533.1|10531.9|1237
1584042900000|2020-03-12 19:55:00|10535.4|10534.4|10534.6|10532.7|10538.9|10537.9|10528|10527|1064
1584043200000|2020-03-12 20:00:00|10534.5|10533.5|10521|10520|10538|10536.9|10520.7|10519.7|1128
1584043500000|2020-03-12 20:05:00|10521.1|10520.1|10499.9|10498.5|10521.7|10520.3|10499.8|10498.5|1026
1584043800000|2020-03-12 20:10:00|10499.8|10498.6|10475.2|10473.8|10506.4|10505.1|10474|10472.3|1092
1584044100000|2020-03-12 20:15:00|10474.9|10473.7|10474.9|10473.2|10475.8|10474.8|10463.4|10461.5|1052
1584044400000|2020-03-12 20:20:00|10475.2|10473.3|10470.3|10468.7|10488.7|10486.8|10470.2|10468|957
1584044700000|2020-03-12 20:25:00|10470.2|10468.6|10489|10488|10490|10488.4|10469.8|10467.8|879
1584045000000|2020-03-12 20:30:00|10488.6|10487.5|10481.3|10480.2|10489.8|10487.7|10470|10468.2|1065
1584045300000|2020-03-12 20:35:00|10481|10480.3|10471.1|10469.3|10481.2|10480.3|10470.6|10468.9|814
1584045600000|2020-03-12 20:40:00|10470.8|10469.1|10479.9|10478.4|10496.5|10494.6|10470.5|10468|978
1584045900000|2020-03-12 20:45:00|10480|10478.5|10479.4|10477.1|10481.9|10479.8|10476.8|10474.1|824
1584046200000|2020-03-12 20:50:00|10479.1|10477.3|10468.3|10464.7|10482.3|10480.2|10463.5|10460|924
1584046500000|2020-03-12 20:55:00|10468.8|10464.6|10466.5|10461.5|10473.8|10470.2|10461.9|10456.9|878
1584046800000|2020-03-12 21:00:00|10466.1|10461.1|10465.2|10460.4|10466.6|10461.6|10464.9|10459.9|58
1584047100000|2020-03-12 21:05:00|10464.6|10459.6|10489.5|10484.5|10492.9|10487.9|10463.8|10459.6|780
1584047400000|2020-03-12 21:10:00|10485|10480|10475.3|10470.3|10487.3|10482.3|10472.2|10467.2|855
1584047700000|2020-03-12 21:15:00|10475.2|10470.2|10473.5|10468.5|10475.7|10470.9|10472.2|10467.2|987
1584048000000|2020-03-12 21:20:00|10473.7|10468.7|10475.1|10470.1|10485.5|10480.5|10472.7|10467.7|992
1584048300000|2020-03-12 21:25:00|10475.2|10470.2|10484.2|10479.2|10494.5|10489.5|10473.3|10468.3|829
1584048600000|2020-03-12 21:30:00|10484.5|10479.5|10480.2|10475.3|10486|10481|10480.2|10475.2|380
1584048900000|2020-03-12 21:35:00|10480.4|10475.4|10480.2|10475.2|10487.1|10482.1|10477.5|10473.7|368
1584049200000|2020-03-12 21:40:00|10481.6|10476.6|10481.2|10476.2|10488.4|10483.4|10479.5|10474.5|416
1584049500000|2020-03-12 21:45:00|10481.7|10476.7|10482.2|10478.1|10485|10480.2|10479.9|10475.3|729
1584049800000|2020-03-12 21:50:00|10481.6|10477.7|10489.8|10484.8|10494.5|10489.5|10481.6|10476.9|1054
1584050100000|2020-03-12 21:55:00|10491.2|10486.2|10488.4|10483.4|10491.2|10486.2|10484.9|10479.9|585
1584050400000|2020-03-12 22:00:00|10487.6|10482.6|10486.9|10481.9|10490.6|10485.6|10473.3|10468.3|1171
1584050700000|2020-03-12 22:05:00|10486.5|10481.5|10482|10477|10491.6|10486.6|10479|10474|875
1584051000000|2020-03-12 22:10:00|10481.6|10476.6|10486.5|10481.5|10488.8|10483.8|10479.6|10475.4|715
1584051300000|2020-03-12 22:15:00|10487.1|10482.1|10479.2|10474.5|10489.4|10484.4|10476.6|10472.6|752
1584051600000|2020-03-12 22:20:00|10479.9|10474.9|10465.7|10460.7|10483.1|10478.1|10463.2|10458.2|1034
1584051900000|2020-03-12 22:25:00|10465.2|10460.2|10475.1|10470.1|10481.1|10476.1|10465|10460|914
1584052200000|2020-03-12 22:30:00|10474.7|10469.7|10475.5|10474.4|10479.1|10474.6|10469|10467|894
1584052500000|2020-03-12 22:35:00|10475.6|10473.8|10488.6|10483.6|10492.7|10487.7|10474.7|10471.5|1100
1584052800000|2020-03-12 22:40:00|10488.7|10483.7|10487.8|10482.8|10489.4|10484.4|10481.8|10479.2|1067
1584053100000|2020-03-12 22:45:00|10487.4|10482.4|10484.8|10480.9|10489|10484.7|10483.5|10479.2|908
1584053400000|2020-03-12 22:50:00|10485.2|10480.8|10484.3|10479.8|10486.4|10482.1|10478.6|10473.6|1093
1584053700000|2020-03-12 22:55:00|10484.6|10480.1|10481.3|10476.3|10492.1|10487.1|10481|10476|1081
1584054000000|2020-03-12 23:00:00|10480.5|10475.7|10490.3|10488.8|10496.5|10493.6|10480.5|10475.7|1085
1584054300000|2020-03-12 23:05:00|10490.2|10488.5|10491.9|10488.9|10494.2|10492.9|10489.4|10487.8|761
1584054600000|2020-03-12 23:10:00|10492|10488.8|10487.4|10485.9|10492|10489.5|10484.4|10483.2|674
1584054900000|2020-03-12 23:15:00|10487.3|10485.7|10486.2|10484.4|10487.8|10486.6|10483.9|10482|748
1584055200000|2020-03-12 23:20:00|10486.1|10484.3|10482|10480.8|10486.8|10484.6|10481.5|10480.2|738
1584055500000|2020-03-12 23:25:00|10481.9|10480.7|10476.8|10475.3|10482.4|10481.2|10470.3|10469.1|796
1584055800000|2020-03-12 23:30:00|10477|10475.2|10483.7|10482.3|10487.4|10484.5|10476.6|10475|878
1584056100000|2020-03-12 23:35:00|10483.8|10482.5|10468.8|10467.1|10484.4|10482.6|10468.3|10466.5|823
1584056400000|2020-03-12 23:40:00|10468.9|10467.2|10460.3|10458.6|10470.1|10468.3|10459.3|10457.6|877
1584056700000|2020-03-12 23:45:00|10460.2|10458.5|10460.2|10458.7|10467.3|10465.7|10459.9|10457.5|1171
1584057000000|2020-03-12 23:50:00|10460.5|10459|10457.2|10455.5|10460.6|10459.2|10451.4|10449.2|1107
1584057300000|2020-03-12 23:55:00|10457|10456.3|10468|10466.2|10469.1|10466.9|10457|10456|1080
1584057600000|2020-03-13 00:00:00|10467.4|10465.9|10481.1|10479.5|10484.3|10482.8|10466.5|10465|1232
1584057900000|2020-03-13 00:05:00|10481|10479.6|10480.3|10479.1|10491.9|10490.7|10479.4|10478.3|1130
1584058200000|2020-03-13 00:10:00|10480.4|10479.2|10486.8|10485.6|10494.4|10493.3|10480.3|10478.9|1156
1584058500000|2020-03-13 00:15:00|10486.7|10485.5|10484.2|10482.8|10489|10487.7|10480|10478.6|1108
1584058800000|2020-03-13 00:20:00|10484.4|10483|10509.6|10507.8|10520|10517.3|10484.4|10483|1268
1584059100000|2020-03-13 00:25:00|10508.1|10506.3|10506.6|10505|10511.5|10510.2|10502|10500.2|1142
1584059400000|2020-03-13 00:30:00|10506.7|10505.3|10514.3|10512.9|10521|10519.9|10506.1|10504.4|1211
1584059700000|2020-03-13 00:35:00|10514.4|10513|10512.3|10510.7|10516.8|10515.2|10501.6|10500|1150
1584060000000|2020-03-13 00:40:00|10511.4|10510.4|10510.9|10509.7|10512.3|10511|10503.4|10501.8|1047
1584060300000|2020-03-13 00:45:00|10510.8|10509.6|10509|10507.7|10515|10514|10504.8|10503.5|1129
1584060600000|2020-03-13 00:50:00|10508.9|10507.9|10514.5|10512.6|10514.5|10512.6|10490.5|10489.3|1208
1584060900000|2020-03-13 00:55:00|10513|10511.2|10509.3|10507.9|10514.3|10513.1|10503.4|10502.2|1228
1584061200000|2020-03-13 01:00:00|10509.2|10507.8|10495.1|10493.9|10509.7|10508.3|10493.8|10492.6|1249
1584061500000|2020-03-13 01:05:00|10495.2|10494.1|10496|10494.8|10506.7|10505.4|10495.1|10494.1|1211
1584061800000|2020-03-13 01:10:00|10496.1|10494.9|10493.9|10492.5|10500.4|10499.2|10490.9|10489.8|1108
1584062100000|2020-03-13 01:15:00|10493.8|10492.8|10473.5|10472.5|10494.4|10493.3|10472.5|10471|1173
1584062400000|2020-03-13 01:20:00|10473.6|10472.2|10473.9|10472.5|10488.5|10487|10468.7|10467.6|1213
1584062700000|2020-03-13 01:25:00|10473.8|10472.6|10477.1|10475.8|10487.5|10485.9|10473.5|10472.2|1164
1584063000000|2020-03-13 01:30:00|10477.2|10476.5|10492.7|10491.5|10496.8|10495.3|10477.2|10476.2|1153
1584063300000|2020-03-13 01:35:00|10492.5|10491.2|10493.6|10492.4|10497.1|10495.4|10486.2|10485.1|1193
1584063600000|2020-03-13 01:40:00|10494.1|10492.3|10491.6|10490.2|10494.1|10492.4|10488.1|10486.5|1193
1584063900000|2020-03-13 01:45:00|10491.9|10490.4|10507.3|10506|10514|10510.6|10490.3|10488.8|1224
1584064200000|2020-03-13 01:50:00|10507.9|10506.5|10506.9|10505.7|10514.6|10513.4|10504.5|10503.3|1228
1584064500000|2020-03-13 01:55:00|10507.1|10506|10504.1|10502.6|10509.8|10508.3|10499.2|10497.9|1222
1584064800000|2020-03-13 02:00:00|10503.9|10502.7|10503|10502|10505.9|10504.2|10496.9|10495.7|1251
1584065100000|2020-03-13 02:05:00|10503.5|10502.2|10499.2|10497.9|10504.6|10503|10497|10495.7|1197
1584065400000|2020-03-13 02:10:00|10499.5|10498.5|10508.3|10506.5|10510.3|10508.7|10497.1|10495.3|1156
1584065700000|2020-03-13 02:15:00|10508.2|10506.6|10508.6|10507|10510|10508.4|10500.5|10499.2|1206
1584066000000|2020-03-13 02:20:00|10508.8|10507.3|10506.4|10504.9|10515.4|10514.2|10505|10503.5|1167
1584066300000|2020-03-13 02:25:00|10505.9|10505|10515.9|10514.5|10516.2|10514.7|10505.2|10503.9|1167
1584066600000|2020-03-13 02:30:00|10516.1|10514.6|10525.1|10523.8|10525.6|10524.4|10510.9|10509.2|1250
1584066900000|2020-03-13 02:35:00|10525.2|10523.9|10524.6|10523.2|10529.2|10527.4|10520.2|10518.5|1159
1584067200000|2020-03-13 02:40:00|10524.5|10523|10518|10516.6|10524.6|10523.3|10517.5|10516.2|1102
1584067500000|2020-03-13 02:45:00|10517.9|10516.7|10505.9|10504.5|10519.3|10518.1|10505.4|10504.2|1152
1584067800000|2020-03-13 02:50:00|10505.6|10504.2|10506|10504.9|10507.2|10505.9|10500.5|10499.4|1188
1584068100000|2020-03-13 02:55:00|10505.8|10504.8|10502.8|10501.4|10515.7|10514.6|10500.2|10498.3|1214
1584068400000|2020-03-13 03:00:00|10503|10501.5|10499.1|10497.9|10508.3|10506.6|10490.4|10489|1191
1584068700000|2020-03-13 03:05:00|10499.2|10497.8|10500.7|10499.2|10505.1|10503.9|10496.6|10495.3|1232
1584069000000|2020-03-13 03:10:00|10500.5|10499.1|10503.6|10502.6|10506.3|10505.2|10499|10497.7|1190
1584069300000|2020-03-13 03:15:00|10503.7|10502.5|10503.8|10502.7|10506.7|10505.5|10502.7|10501.7|1049
1584069600000|2020-03-13 03:20:00|10504|10502.5|10498.7|10497.7|10504.3|10503.1|10497.6|10496.6|1076
1584069900000|2020-03-13 03:25:00|10498.8|10497.8|10504.7|10503.1|10506.5|10505.2|10490.7|10489.5|1235
1584070200000|2020-03-13 03:30:00|10505|10503.2|10500.5|10499|10505.2|10503.6|10496.4|10494.7|1189
1584070500000|2020-03-13 03:35:00|10500.4|10499.1|10500.6|10499.5|10503.7|10502.6|10499|10496.7|1136
1584070800000|2020-03-13 03:40:00|10500.3|10499.6|10501.6|10500.5|10505|10504|10499.6|10498.4|1114
1584071100000|2020-03-13 03:45:00|10501.5|10500.4|10499.9|10498.9|10503.7|10502.6|10497.5|10496.2|1084
1584071400000|2020-03-13 03:50:00|10499.8|10498.8|10494.6|10493.6|10501.8|10500.5|10492.6|10491.1|1034
1584071700000|2020-03-13 03:55:00|10494.7|10493.7|10495.4|10494.3|10497.4|10495.9|10490.4|10489.2|1106
1584072000000|2020-03-13 04:00:00|10495.2|10494.1|10507.6|10505.9|10507.7|10506.1|10493.4|10491.9|1061
1584072300000|2020-03-13 04:05:00|10507.9|10506.2|10502.9|10501.9|10507.9|10506.5|10499.5|10498.1|1124
1584072600000|2020-03-13 04:10:00|10503|10502|10498.9|10497.8|10505.6|10504.6|10496.2|10495.1|1096
1584072900000|2020-03-13 04:15:00|10498.7|10497.6|10504|10503|10505.3|10504.3|10497|10495.8|1079
1584073200000|2020-03-13 04:20:00|10504.1|10503.1|10511.8|10510.8|10512.2|10511.2|10501.7|10500.7|1069
1584073500000|2020-03-13 04:25:00|10511.4|10510.4|10508.3|10507.3|10513.8|10512.6|10505.9|10504.9|957
1584073800000|2020-03-13 04:30:00|10508.4|10507.4|10524.9|10523|10524.9|10523.4|10507.2|10506|1030
1584074100000|2020-03-13 04:35:00|10524.7|10523.2|10534.4|10532.7|10536.6|10535.4|10521.8|10520.6|1308
1584074400000|2020-03-13 04:40:00|10534.5|10532.8|10554.5|10552.8|10562.5|10561.4|10532.2|10530.8|1291
1584074700000|2020-03-13 04:45:00|10554.9|10552.7|10555.5|10554|10568.4|10565.6|10548|10545.6|1350
1584075000000|2020-03-13 04:50:00|10555.4|10554.1|10555.3|10553.8|10558.9|10556.7|10546|10544.2|1251
1584075300000|2020-03-13 04:55:00|10555.4|10553.7|10560.1|10558.8|10560.9|10559.7|10552.1|10550.9|1214
1584075600000|2020-03-13 05:00:00|10559.6|10558.9|10575.8|10574.3|10582.4|10581.2|10557.4|10556.3|1232
1584075900000|2020-03-13 05:05:00|10576.4|10574.9|10572.8|10571|10582.3|10580.1|10562.6|10561.3|1275
1584076200000|2020-03-13 05:10:00|10573.2|10571.5|10576.7|10575|10585.5|10584|10573.1|10571.3|1276
1584076500000|2020-03-13 05:15:00|10576.9|10575.2|10598.3|10596.7|10602.4|10600.5|10574.4|10573.3|1310
1584076800000|2020-03-13 05:20:00|10598.1|10596.5|10578.5|10577.4|10598.5|10596.9|10577|10575.4|1295
1584077100000|2020-03-13 05:25:00|10578.7|10577.1|10578.6|10577.4|10586.6|10584.8|10577.8|10576.3|1271
1584077400000|2020-03-13 05:30:00|10578.8|10577.5|10585.2|10583.9|10587.6|10585.9|10576.6|10574.2|1187
1584077700000|2020-03-13 05:35:00|10585.1|10583.8|10584.7|10583.2|10586.1|10584.8|10575.9|10574.4|1203
1584078000000|2020-03-13 05:40:00|10584.2|10582.5|10567.8|10566.8|10584.2|10582.5|10567.7|10566.6|1197
1584078300000|2020-03-13 05:45:00|10568|10567|10553.4|10551.9|10572|10570.4|10552.1|10549.8|1268
1584078600000|2020-03-13 05:50:00|10553.3|10551.8|10558.9|10557.6|10567.8|10566.2|10552.1|10550.3|1173
1584078900000|2020-03-13 05:55:00|10558.7|10557.3|10560.3|10558.5|10565.1|10563.4|10550.4|10549.2|1198
1584079200000|2020-03-13 06:00:00|10559.9|10558.8|10542.9|10541.5|10560.4|10558.8|10542.1|10540.9|1265
1584079500000|2020-03-13 06:05:00|10542.5|10540.9|10549.5|10548.1|10551.6|10550.1|10532.9|10531.5|1365
1584079800000|2020-03-13 06:10:00|10549.4|10548.3|10545|10544|10555.6|10553.8|10542.5|10540.3|1270
1584080100000|2020-03-13 06:15:00|10545.1|10543.8|10546.4|10544.9|10549.3|10547.6|10540.9|10539.5|1243
1584080400000|2020-03-13 06:20:00|10546.1|10544.8|10563.2|10562|10564.1|10562.6|10544|10542.6|1210
1584080700000|2020-03-13 06:25:00|10563.4|10562.1|10560.1|10557.6|10564|10562.7|10558|10556.7|1186
1584081000000|2020-03-13 06:30:00|10559.5|10558.3|10550.3|10549.1|10560.5|10558.5|10550|10548.3|1140
1584081300000|2020-03-13 06:35:00|10550.4|10549|10546.8|10545.7|10553.9|10552.8|10542.7|10540.8|1209
1584081600000|2020-03-13 06:40:00|10546.5|10545.4|10551.4|10550.3|10557.2|10556|10546.4|10545.2|1044
1584081900000|2020-03-13 06:45:00|10552.4|10551.2|10551.9|10550.7|10558.9|10556.6|10550.3|10548.7|1058
1584082200000|2020-03-13 06:50:00|10551.8|10550.5|10551.6|10550.2|10553.4|10551.9|10550.2|10549|1068
1584082500000|2020-03-13 06:55:00|10550.9|10549.9|10555.2|10554|10557.5|10555.7|10545.9|10544.9|876
1584082800000|2020-03-13 07:00:00|10555.3|10553.8|10545.1|10543.6|10555.3|10554.2|10540.2|10538.7|1118
1584083100000|2020-03-13 07:05:00|10545|10543.7|10543.4|10542.3|10546.8|10545.2|10534.5|10533.4|1197
1584083400000|2020-03-13 07:10:00|10543.1|10541.9|10544.8|10543.7|10545.9|10544.9|10536.1|10534.9|1206
1584083700000|2020-03-13 07:15:00|10544.3|10543.3|10562.6|10561.6|10564.2|10563|10544.3|10543.3|1205
1584084000000|2020-03-13 07:20:00|10562.7|10561.2|10583.3|10581.6|10587.3|10585.7|10562.3|10561|1265
1584084300000|2020-03-13 07:25:00|10583.6|10581.5|10582.6|10580.8|10590.7|10589.2|10576.6|10575.2|1187
1584084600000|2020-03-13 07:30:00|10582.8|10581.1|10584.7|10583|10590.4|10588.8|10576.8|10575.3|1186
1584084900000|2020-03-13 07:35:00|10585.1|10583.4|10589.2|10587.4|10600.1|10597.5|10584.8|10583.1|1245
1584085200000|2020-03-13 07:40:00|10588.9|10587.3|10572.3|10570.5|10589.1|10587.3|10570.8|10569.2|1260
1584085500000|2020-03-13 07:45:00|10571.7|10570.1|10579.8|10578.2|10585.6|10584.6|10570.9|10569.6|1244
1584085800000|2020-03-13 07:50:00|10579.7|10578.3|10587|10585.4|10591.7|10590.1|10578|10576.6|1210
1584086100000|2020-03-13 07:55:00|10587.3|10586|10583.9|10582.4|10587.7|10586.4|10579.8|10578.4|1260
1584086400000|2020-03-13 08:00:00|10584.1|10582.5|10591.7|10590.7|10598.7|10597.1|10584.1|10582.5|1338
1584086700000|2020-03-13 08:05:00|10590.5|10589.5|10580.7|10579.4|10590.5|10589.5|10579.8|10578.4|1256
1584087000000|2020-03-13 08:10:00|10580.6|10579.3|10588.5|10587.1|10597.4|10595.5|10579.7|10578.5|1284
1584087300000|2020-03-13 08:15:00|10588.1|10586.8|10587.6|10586.6|10589.6|10588.3|10583|10581.2|1196
1584087600000|2020-03-13 08:20:00|10587.7|10586.7|10598.2|10596.4|10599.8|10598.8|10587.7|10586.1|1230
1584087900000|2020-03-13 08:25:00|10598.6|10597|10603.5|10602|10623.4|10622.1|10598.2|10596.4|1204
1584088200000|2020-03-13 08:30:00|10603.4|10602.4|10590.4|10588.9|10603.8|10602.4|10581.1|10579.6|1195
1584088500000|2020-03-13 08:35:00|10590|10588.8|10585|10583.5|10598.1|10596.2|10581.6|10579.4|1199
1584088800000|2020-03-13 08:40:00|10584.9|10583.4|10590.1|10588.7|10594.1|10592.8|10584.2|10582.6|1023
1584089100000|2020-03-13 08:45:00|10590.4|10588.6|10583.7|10582|10592.1|10590.3|10582.2|10580.6|1089
1584089400000|2020-03-13 08:50:00|10583.2|10582.6|10577.2|10576.2|10588.9|10587.6|10576.8|10574.9|1164
1584089700000|2020-03-13 08:55:00|10577.1|10576.1|10585.9|10584.5|10590.1|10588.2|10576.9|10575.9|1063
1584090000000|2020-03-13 09:00:00|10584.6|10584.7|10578.3|10576.9|10588|10587|10576.7|10575.2|1010
1584090300000|2020-03-13 09:05:00|10578.4|10576.8|10587.9|10586.9|10589.2|10587.9|10577.1|10576|968
1584090600000|2020-03-13 09:10:00|10588|10586.7|10590.3|10589.1|10592.5|10591.5|10585|10583.6|884
1584090900000|2020-03-13 09:15:00|10590.1|10588.9|10594.7|10593.3|10599.3|10598.2|10589.7|10588.7|1032
1584091200000|2020-03-13 09:20:00|10594.5|10593.5|10601.6|10600.2|10605.4|10604|10593.2|10592.1|1094
1584091500000|2020-03-13 09:25:00|10601.7|10600.3|10601.2|10599.5|10602.2|10600.8|10597.1|10596.1|952
1584091800000|2020-03-13 09:30:00|10601.6|10599.9|10599.2|10598|10602.3|10601|10597|10596|1112
1584092100000|2020-03-13 09:35:00|10598.9|10597.8|10595.7|10594.7|10601|10599.9|10592.9|10591.7|962
1584092400000|2020-03-13 09:40:00|10595.6|10594.6|10605|10604|10605|10604|10594.4|10593.4|856
1584092700000|2020-03-13 09:45:00|10604.9|10603.9|10615.2|10614|10618.5|10617.2|10603.3|10602.2|789
1584093000000|2020-03-13 09:50:00|10615|10613.8|10616.7|10615.6|10620|10618.7|10609.8|10608.4|965
1584093300000|2020-03-13 09:55:00|10616.6|10615.5|10627|10626|10628.5|10627.4|10614.9|10613.9|1033
1584093600000|2020-03-13 10:00:00|10627.1|10626.1|10634.2|10633.2|10634.8|10633.8|10625.2|10624.2|1069
1584093900000|2020-03-13 10:05:00|10634.4|10633.4|10638.3|10637|10638.3|10637|10623.6|10622.4|1160
1584094200000|2020-03-13 10:10:00|10638|10637.2|10651.2|10649.4|10657.8|10656.5|10638|10636.8|1201
1584094500000|2020-03-13 10:15:00|10651.5|10649|10651.2|10650.1|10653.6|10652.2|10644|10643|1164
1584094800000|2020-03-13 10:20:00|10651.3|10650.3|10646.2|10644.6|10653|10651.6|10637.3|10635.7|1067
1584095100000|2020-03-13 10:25:00|10645.6|10644.4|10635.9|10634.6|10650.2|10648.6|10634.2|10633.2|1139
1584095400000|2020-03-13 10:30:00|10636|10634.7|10621.3|10619.9|10637.9|10636.4|10620.6|10618.6|1141
1584095700000|2020-03-13 10:35:00|10622.7|10620.7|10624|10622.6|10628|10626.5|10620.9|10619.5|1062
1584096000000|2020-03-13 10:40:00|10623.9|10622.8|10632|10630.8|10639.4|10637.4|10623.9|10622.7|1033
1584096300000|2020-03-13 10:45:00|10631.8|10630.6|10626.8|10625.6|10632.8|10631.6|10623.6|10622|1097
1584096600000|2020-03-13 10:50:00|10626.7|10625.5|10623.3|10622.3|10628.6|10627.6|10620.7|10618.7|1041
1584096900000|2020-03-13 10:55:00|10623.5|10622.1|10626.6|10625.6|10629.6|10628.5|10622.8|10621.1|909
1584097200000|2020-03-13 11:00:00|10626|10625|10636.5|10635.5|10637.4|10636.3|10621.8|10620.7|1050
1584097500000|2020-03-13 11:05:00|10636.6|10635.6|10641.9|10640.6|10647.3|10644.8|10632.9|10631.6|1029
1584097800000|2020-03-13 11:10:00|10642.3|10640.7|10640.6|10639.6|10650|10648.8|10639.7|10638.5|1099
1584098100000|2020-03-13 11:15:00|10641|10640|10644.5|10643.4|10649.8|10648.7|10641|10640|1078
1584098400000|2020-03-13 11:20:00|10644.4|10643.3|10642.6|10641.4|10648.4|10647|10639.4|10637.8|1035
1584098700000|2020-03-13 11:25:00|10642.8|10641.5|10644|10642.3|10646.6|10645.2|10638.8|10637.6|953
1584099000000|2020-03-13 11:30:00|10643.4|10642.4|10648.2|10646.9|10650|10648.7|10642.6|10641.3|1009
1584099300000|2020-03-13 11:35:00|10648.1|10646.8|10659|10658|10662.4|10661.3|10648.1|10646.8|1103
1584099600000|2020-03-13 11:40:00|10659.2|10658.1|10670.5|10669.3|10674.5|10673.2|10659|10657.8|1146
1584099900000|2020-03-13 11:45:00|10670.6|10669.4|10660.3|10659|10672.1|10671|10655.3|10653.8|1164
1584100200000|2020-03-13 11:50:00|10659.8|10658.9|10677.9|10676.7|10679.1|10678.1|10659.4|10657.6|1130
1584100500000|2020-03-13 11:55:00|10677.5|10676.3|10690|10688.8|10692|10690.9|10673.1|10671.9|1120
1584100800000|2020-03-13 12:00:00|10689.8|10688.6|10679.5|10678.3|10693.1|10692.1|10674.6|10673.4|1288
1584101100000|2020-03-13 12:05:00|10679.3|10678.1|10699.2|10698.2|10699.5|10698.2|10674.9|10673.5|1288
1584101400000|2020-03-13 12:10:00|10699.4|10698|10712.3|10710.3|10717.2|10716|10694.3|10693|1295
1584101700000|2020-03-13 12:15:00|10711.9|10710.4|10708.3|10707.1|10718.3|10716.8|10697.5|10695.9|1337
1584102000000|2020-03-13 12:20:00|10707.4|10706.4|10704.9|10703.9|10712.3|10710.8|10700.2|10699.2|1279
1584102300000|2020-03-13 12:25:00|10704.8|10703.6|10721.6|10720.6|10723.2|10721.8|10704.4|10701.6|1236
1584102600000|2020-03-13 12:30:00|10721.5|10720.5|10732.9|10731.9|10743.6|10742.3|10716.3|10715.3|1294
1584102900000|2020-03-13 12:35:00|10734|10732.7|10748.6|10747.6|10749.2|10748|10724.5|10722.3|1240
1584103200000|2020-03-13 12:40:00|10748.7|10747.7|10736.4|10734.9|10750.1|10749.1|10731.8|10730.7|1277
1584103500000|2020-03-13 12:45:00|10736|10734.2|10738|10736.5|10743.2|10741.9|10731.3|10730.1|1219
1584103800000|2020-03-13 12:50:00|10738.6|10735.7|10730.8|10729.8|10742|10740.8|10721.2|10720.2|1254
1584104100000|2020-03-13 12:55:00|10730.7|10729.5|10730.6|10729.6|10744.8|10743.3|10729.9|10728.5|1268
1584104400000|2020-03-13 13:00:00|10730.5|10729.5|10719.5|10718.1|10734.6|10733.5|10716.1|10715.1|1272
1584104700000|2020-03-13 13:05:00|10719.3|10718.2|10714.2|10712.9|10719.3|10718.2|10702.9|10701.6|1340
1584105000000|2020-03-13 13:10:00|10714.1|10713.3|10727.1|10726.1|10730.5|10729.4|10710.8|10709.7|1293
1584105300000|2020-03-13 13:15:00|10727|10726|10732.5|10731.5|10737.8|10736.8|10721.9|10720.9|1101
1584105600000|2020-03-13 13:20:00|10732.4|10731.4|10728.5|10727.5|10733.2|10732.1|10715.6|10714.6|1169
1584105900000|2020-03-13 13:25:00|10728.4|10727.4|10722.4|10721|10732.3|10731.3|10719.3|10718.3|1106
1584106200000|2020-03-13 13:30:00|10722.7|10721.6|10708.7|10707.5|10724.3|10722.9|10706.7|10705.6|1315
1584106500000|2020-03-13 13:35:00|10708.4|10707.3|10699.7|10698.7|10714.3|10712.5|10699.7|10698.7|1274
1584106800000|2020-03-13 13:40:00|10700|10699|10693.2|10692|10708.8|10707.7|10690.4|10689.4|1310
1584107100000|2020-03-13 13:45:00|10693.3|10692.1|10685.9|10684.9|10695.5|10694.2|10679.4|10678.3|1323
1584107400000|2020-03-13 13:50:00|10686|10685|10674.7|10673.4|10686.1|10685.1|10669.8|10668.8|1236
1584107700000|2020-03-13 13:55:00|10674.5|10673.3|10683|10681.7|10683|10681.7|10669.8|10668.7|1283
1584108000000|2020-03-13 14:00:00|10682.7|10681.2|10686.6|10685.5|10700.2|10699|10682|10680.5|1290
1584108300000|2020-03-13 14:05:00|10686.7|10685.6|10690.2|10688.9|10696.6|10694.4|10679.6|10678.1|1278
1584108600000|2020-03-13 14:10:00|10689.6|10688.2|10690|10688.7|10697|10695.7|10682.2|10681.1|1294
1584108900000|2020-03-13 14:15:00|10689.6|10688.2|10685.4|10684.3|10694.8|10693.1|10680.8|10679.6|1341
1584109200000|2020-03-13 14:20:00|10685.5|10684.5|10715.2|10714.2|10716.9|10715.9|10684.5|10683.1|1306
1584109500000|2020-03-13 14:25:00|10714.6|10713.5|10717.1|10715.9|10727.5|10726.1|10708.9|10707.8|1307
1584109800000|2020-03-13 14:30:00|10717.4|10716.3|10720.1|10719.1|10722.5|10721.4|10712.8|10711.8|1287
1584110100000|2020-03-13 14:35:00|10720.6|10719.4|10707.4|10706.3|10721.1|10720.1|10702.4|10701.4|1245
1584110400000|2020-03-13 14:40:00|10707.3|10706.2|10708.9|10707.9|10715.1|10713.9|10706.5|10705.3|1125
1584110700000|2020-03-13 14:45:00|10708.5|10707.5|10685.2|10684|10708.5|10707.5|10680.6|10679.1|1308
1584111000000|2020-03-13 14:50:00|10685.4|10683.9|10695|10693.8|10699.3|10698.3|10684.8|10683.7|1216
1584111300000|2020-03-13 14:55:00|10694.9|10693.9|10699.6|10698.6|10700.4|10699.4|10692.6|10691.6|1144
1584111600000|2020-03-13 15:00:00|10699.7|10698.7|10704.4|10703.4|10712.5|10711.5|10698.2|10697.1|1252
1584111900000|2020-03-13 15:05:00|10704.5|10703.5|10714.5|10713.5|10716.8|10715.7|10695.7|10694.7|1244
1584112200000|2020-03-13 15:10:00|10714.4|10713.4|10717.6|10716.6|10717.9|10716.7|10704.7|10703.7|1198
1584112500000|2020-03-13 15:15:00|10717.7|10716.7|10710.1|10709.1|10722.6|10721.6|10705.1|10703.6|1230
1584112800000|2020-03-13 15:20:00|10710.2|10708.9|10696.2|10695.2|10713|10712|10695|10693.5|1126
1584113100000|2020-03-13 15:25:00|10696.6|10695.4|10688.9|10687.5|10704.5|10703.5|10685.8|10684.8|1103
1584113400000|2020-03-13 15:30:00|10688.8|10687.6|10684.2|10683|10692.9|10691.1|10674.3|10673.3|1248
1584113700000|2020-03-13 15:35:00|10684.3|10683.3|10694.3|10693.3|10701.4|10700.1|10684.3|10683.2|1301
1584114000000|2020-03-13 15:40:00|10694.9|10693.9|10698.4|10697.4|10704|10703|10691.8|10690.7|1118
1584114300000|2020-03-13 15:45:00|10698.6|10697.6|10704.3|10703.3|10709.6|10708.6|10698|10696.9|1215
1584114600000|2020-03-13 15:50:00|10704.4|10703.4|10699.1|10698.1|10712.1|10710.9|10695|10693.8|1285
1584114900000|2020-03-13 15:55:00|10699|10698|10714|10712.9|10718.1|10717.1|10698.8|10697.8|1242
1584115200000|2020-03-13 16:00:00|10713.9|10712.8|10703.9|10702.9|10727.6|10726.6|10698.9|10697.8|1316
1584115500000|2020-03-13 16:05:00|10704.9|10703.5|10719.1|10718.1|10721.2|10720.1|10702.3|10701.2|1306
1584115800000|2020-03-13 16:10:00|10718.8|10717.8|10721.7|10720.6|10726.5|10725.3|10715|10714|1306
1584116100000|2020-03-13 16:15:00|10721.8|10720.1|10719.9|10718.6|10725.1|10724.1|10714.6|10713.6|1209
1584116400000|2020-03-13 16:20:00|10720|10718.8|10723.4|10722.3|10723.8|10722.8|10716.8|10715.8|1180
1584116700000|2020-03-13 16:25:00|10724.3|10722.9|10733.8|10732.7|10742.2|10741.2|10722.7|10721.7|1212
1584117000000|2020-03-13 16:30:00|10733.9|10732.8|10762.8|10761.8|10763.4|10762.4|10733.8|10732.6|1220
1584117300000|2020-03-13 16:35:00|10762.9|10761.6|10757.7|10756.6|10764.4|10763.4|10749.5|10747.8|1329
1584117600000|2020-03-13 16:40:00|10758.2|10757.2|10787|10785.8|10787.1|10786|10755.4|10754.1|1311
1584117900000|2020-03-13 16:45:00|10786.9|10785.7|10781.7|10780.7|10794.9|10793.6|10769.4|10768.3|1305
1584118200000|2020-03-13 16:50:00|10781.8|10780.8|10774.6|10773.3|10783|10781.9|10761|10760|1254
1584118500000|2020-03-13 16:55:00|10774.5|10773.2|10777|10776|10790.1|10789.1|10770.8|10769.7|1213
1584118800000|2020-03-13 17:00:00|10777.1|10776.1|10774.4|10773.4|10785.6|10784.1|10767.9|10766.8|1292
1584119100000|2020-03-13 17:05:00|10774|10773|10769.1|10768.1|10777.2|10776.1|10761.5|10760.4|1210
1584119400000|2020-03-13 17:10:00|10768.8|10767.8|10782.7|10781.6|10790.9|10789.7|10763.1|10761.4|1234
1584119700000|2020-03-13 17:15:00|10783.2|10781.7|10787.6|10786|10788.9|10787.8|10768.1|10767.1|1286
1584120000000|2020-03-13 17:20:00|10788|10786.7|10787.6|10786.3|10791.2|10789.9|10782|10780.8|1272
1584120300000|2020-03-13 17:25:00|10787.5|10786.4|10795|10793.8|10799|10798|10786|10784.8|1244
1584120600000|2020-03-13 17:30:00|10794.4|10793.2|10799.2|10798.2|10800.2|10799.2|10792.3|10791.2|1041
1584120900000|2020-03-13 17:35:00|10799.1|10798|10790.7|10789.5|10800.2|10799|10786.6|10785.2|1239
1584121200000|2020-03-13 17:40:00|10790.9|10789.4|10788.4|10787.4|10794.7|10793.7|10784.6|10783.6|1161
1584121500000|2020-03-13 17:45:00|10788.2|10787.2|10789.1|10788.1|10797.2|10796.2|10787.8|10786.8|1107
1584121800000|2020-03-13 17:50:00|10789.2|10788.2|10786.3|10785.3|10791.7|10790.7|10783.9|10782.7|1017
1584122100000|2020-03-13 17:55:00|10786.1|10785.1|10766.5|10765.5|10786.4|10785.3|10765.1|10763.5|1148
1584122400000|2020-03-13 18:00:00|10766.7|10765.7|10749.4|10748.4|10766.9|10765.8|10749|10747.9|1316
1584122700000|2020-03-13 18:05:00|10749.3|10748.3|10741.6|10739.9|10755|10754|10739.9|10738.3|1233
1584123000000|2020-03-13 18:10:00|10741.2|10740|10761.3|10760.3|10762.2|10760.5|10740.8|10738.8|1222
1584123300000|2020-03-13 18:15:00|10761.2|10760.2|10769.1|10768.1|10769.4|10768.1|10752.9|10751.6|1154
1584123600000|2020-03-13 18:20:00|10769.7|10768.6|10789.9|10787.5|10791.2|10789.4|10767.2|10765.6|1284
1584123900000|2020-03-13 18:25:00|10789.7|10787.9|10793.2|10792.2|10798.1|10796.3|10784.9|10782.6|1235
1584124200000|2020-03-13 18:30:00|10793.3|10792.1|10786|10784.9|10794.2|10792.9|10782|10781|1215
1584124500000|2020-03-13 18:35:00|10786.1|10785|10786.5|10785.3|10789.5|10788.2|10782.5|10780.8|1095
1584124800000|2020-03-13 18:40:00|10786.6|10785.4|10796.3|10795.3|10797.5|10796.2|10781.2|10779.9|1203
1584125100000|2020-03-13 18:45:00|10796.6|10795.2|10793|10791.6|10796.8|10795.6|10785.9|10784.7|1225
1584125400000|2020-03-13 18:50:00|10793.1|10791.7|10807.8|10806.8|10814.2|10812.2|10791|10789.6|1240
1584125700000|2020-03-13 18:55:00|10808|10806.7|10816.7|10814.8|10819.7|10818.5|10807.8|10806.7|1186
1584126000000|2020-03-13 19:00:00|10817.1|10814.9|10820.5|10818.6|10824.9|10822.8|10812.1|10809|1075
1584126300000|2020-03-13 19:05:00|10820.9|10818.7|10817.2|10814.6|10831.7|10830.2|10817.1|10814.6|1014
1584126600000|2020-03-13 19:10:00|10817.1|10814.7|10828.3|10825.6|10830.1|10827.8|10816.3|10814.3|1087
1584126900000|2020-03-13 19:15:00|10828.2|10825.5|10830.1|10827.6|10836|10834|10824.4|10822.2|1091
1584127200000|2020-03-13 19:20:00|10829.8|10827.4|10839.2|10837.2|10844.6|10841.9|10822|10820|1062
1584127500000|2020-03-13 19:25:00|10840.5|10838.7|10831.7|10829.5|10842.9|10841|10828.8|10826.7|1021
1584127800000|2020-03-13 19:30:00|10831.6|10829.6|10805.1|10800.7|10832.1|10829.9|10792.3|10789.6|1163
1584128100000|2020-03-13 19:35:00|10805.2|10800.8|10818.4|10816.3|10818.9|10816.4|10804.6|10800.7|1086
1584128400000|2020-03-13 19:40:00|10818.5|10816.1|10827.2|10823.6|10833.1|10829.6|10812.1|10809.5|1173
1584128700000|2020-03-13 19:45:00|10827.1|10823.4|10835.4|10832.8|10843.8|10842|10826.8|10823.4|1140
1584129000000|2020-03-13 19:50:00|10835.8|10832.6|10847.1|10845|10851.6|10849.3|10831.9|10830.2|1221
1584129300000|2020-03-13 19:55:00|10846.9|10844.5|10824.8|10820.8|10847.2|10845|10823.9|10819.6|1244
1584129600000|2020-03-13 20:00:00|10827.4|10823.3|10820.4|10817.2|10828.3|10824.6|10810.6|10807.9|1195
1584129900000|2020-03-13 20:05:00|10821|10817.8|10836.9|10834.4|10838.4|10835.7|10820.7|10817.7|1119
1584130200000|2020-03-13 20:10:00|10837.2|10834.7|10834.5|10833|10838.8|10836.5|10833.4|10831.2|852
1584130500000|2020-03-13 20:15:00|10834.8|10833.2|10836.3|10833.9|10839.2|10837.3|10833.1|10831.2|715
1584130800000|2020-03-13 20:20:00|10836.5|10833.7|10811.6|10809.3|10836.7|10834.1|10811|10808.8|812
1584131100000|2020-03-13 20:25:00|10811.5|10809.1|10809.5|10807.1|10813.3|10811.5|10808.6|10806.8|776
1584131400000|2020-03-13 20:30:00|10809.6|10807.4|10802.5|10800.1|10810.3|10808.7|10799.4|10797.2|740
1584131700000|2020-03-13 20:35:00|10802.8|10800.2|10801|10799|10806.4|10804.6|10800.5|10798.5|855
1584132000000|2020-03-13 20:40:00|10800.9|10799.1|10799.8|10796.5|10802.3|10799.8|10790.5|10787.5|766
1584132300000|2020-03-13 20:45:00|10799.9|10796.4|10805.3|10800.7|10805.9|10802.8|10799.8|10796.4|523
1584132600000|2020-03-13 20:50:00|10804.2|10800.2|10804.7|10799.7|10807.4|10802.7|10799.9|10796.9|625
1584132900000|2020-03-13 20:55:00|10804.6|10799.6|10801.1|10796.1|10811.4|10806.4|10797.4|10792.4|386
1584306000000|2020-03-15 21:00:00|10714.1|10703.9|10718.8|10707.8|10742.8|10731.8|10703.6|10692.6|269
1584306300000|2020-03-15 21:05:00|10720.1|10709.1|10674.3|10663.3|10725.9|10714.9|10650.7|10641.9|563
1584306600000|2020-03-15 21:10:00|10672.3|10661.3|10673.5|10662.5|10695.7|10684.7|10668.2|10657.2|433
1584306900000|2020-03-15 21:15:00|10675.6|10664.6|10686.4|10675.4|10689.3|10678.3|10659.3|10648.3|596
1584307200000|2020-03-15 21:20:00|10686.3|10675.3|10682.3|10671.3|10690|10679|10675.5|10664.5|458
1584307500000|2020-03-15 21:25:00|10682.5|10671.5|10682.8|10671.8|10702.7|10692.9|10680.2|10669.2|437
1584307800000|2020-03-15 21:30:00|10682.1|10671.1|10697.6|10686.6|10700.5|10690.6|10669.8|10658.8|576
1584308100000|2020-03-15 21:35:00|10697.7|10686.7|10675.7|10664.7|10702.3|10692.2|10671.8|10660.8|458
1584308400000|2020-03-15 21:40:00|10676.6|10665.6|10676.7|10668.8|10694.1|10683.1|10673.1|10662.1|439
1584308700000|2020-03-15 21:45:00|10675.8|10668.9|10713.7|10702.7|10714.6|10703.6|10675.7|10667|409
1584309000000|2020-03-15 21:50:00|10715.2|10704.2|10715.4|10708.3|10718.2|10709.3|10699.5|10691.3|343
1584309300000|2020-03-15 21:55:00|10716.1|10708.8|10707.2|10702.9|10729.2|10718.2|10701.6|10691.4|567
1584309600000|2020-03-15 22:00:00|10703.8|10692.8|10693|10682|10722.3|10711.3|10682.5|10671.6|1033
1584309900000|2020-03-15 22:05:00|10692.9|10681.9|10673.2|10668.9|10696.6|10688.8|10672.8|10666.7|1095
1584310200000|2020-03-15 22:10:00|10673.7|10668.2|10666.4|10659.3|10678.5|10671.3|10650.4|10642.1|1188
1584310500000|2020-03-15 22:15:00|10666.8|10658.5|10629.5|10621.9|10667.4|10659.3|10624.8|10617.5|1271
1584310800000|2020-03-15 22:20:00|10630.1|10620.7|10621.4|10610.4|10636.9|10625.9|10609.2|10601.3|1145
1584311100000|2020-03-15 22:25:00|10621.5|10610.5|10604.5|10596.2|10623.2|10612.2|10601.2|10590.5|1265
1584311400000|2020-03-15 22:30:00|10602.3|10596.7|10604.9|10593.9|10613.6|10603.4|10578.8|10569.8|1303
1584311700000|2020-03-15 22:35:00|10604.5|10593.5|10651.5|10640.5|10662.4|10651.4|10600.4|10590|1326
1584312000000|2020-03-15 22:40:00|10647.6|10636.6|10628.2|10618.6|10651.7|10640.7|10610.9|10599.9|1356
1584312300000|2020-03-15 22:45:00|10628.8|10617.8|10649.3|10641.8|10665.3|10655.3|10625.4|10617.2|1300
1584312600000|2020-03-15 22:50:00|10651.3|10641.6|10644.3|10634.5|10664.2|10655.7|10637.7|10627.2|1336
1584312900000|2020-03-15 22:55:00|10644.4|10634.1|10644.3|10636.8|10653.1|10642.1|10638|10629.3|1261
1584313200000|2020-03-15 23:00:00|10644.5|10636.5|10642.9|10636.4|10649.4|10639.7|10641|10633|1232
1584313500000|2020-03-15 23:05:00|10642.6|10636.2|10637.5|10630.4|10644|10637.2|10635.4|10627.2|1098
1584313800000|2020-03-15 23:10:00|10637.4|10630.3|10596.8|10591.8|10638.8|10634.5|10596.1|10591.1|1077
1584314100000|2020-03-15 23:15:00|10596.7|10591.7|10621|10616.1|10621|10616.3|10575.5|10571.4|1112
1584314400000|2020-03-15 23:20:00|10620|10615.7|10610.4|10606.3|10624.6|10619.6|10606.3|10601.3|1130
1584314700000|2020-03-15 23:25:00|10610.3|10606.1|10602.4|10597.4|10617.2|10613.1|10600.2|10596.6|1037
1584315000000|2020-03-15 23:30:00|10602.3|10597.3|10611.5|10608.8|10617|10614|10599.4|10594.4|1343
1584315300000|2020-03-15 23:35:00|10611.4|10608.3|10618.9|10614.2|10619.2|10615.3|10609.9|10607.6|1300
1584315600000|2020-03-15 23:40:00|10619.1|10614.1|10616.1|10611.9|10619.4|10614.9|10612.5|10609.4|1308
1584315900000|2020-03-15 23:45:00|10616.4|10612.8|10636.1|10631.3|10653.6|10649.4|10615.8|10611.9|1239
1584316200000|2020-03-15 23:50:00|10634.4|10630.3|10670.9|10666.1|10687.3|10682.5|10633.7|10629|1238
1584316500000|2020-03-15 23:55:00|10669.9|10665.8|10652.5|10648.9|10686.1|10681.4|10649|10644|1311
1584316800000|2020-03-16 00:00:00|10651.8|10649.1|10671.5|10666.5|10676.4|10671.4|10644.9|10640.1|1299
1584317100000|2020-03-16 00:05:00|10671.6|10666.8|10633.5|10628.5|10671.6|10667|10632.3|10627.9|1122
1584317400000|2020-03-16 00:10:00|10633.9|10628.9|10646.6|10643.8|10654.9|10649.9|10632.1|10628.3|1263
1584317700000|2020-03-16 00:15:00|10646.8|10643.5|10640.1|10635.1|10649.1|10645.2|10635.6|10631.2|1133
1584318000000|2020-03-16 00:20:00|10640.3|10635.3|10659.2|10654.8|10661.2|10658.9|10639.2|10634.8|1256
1584318300000|2020-03-16 00:25:00|10658.6|10654.6|10691.3|10686.3|10701.3|10697.3|10658.1|10654.2|1272
1584318600000|2020-03-16 00:30:00|10691.2|10686.2|10680.4|10675.7|10694.9|10690.5|10667.4|10664.3|1184
1584318900000|2020-03-16 00:35:00|10680.5|10675.9|10693.8|10690.6|10695.1|10691.3|10677.2|10673.5|1103
1584319200000|2020-03-16 00:40:00|10693.5|10690.5|10695.1|10690.7|10712.6|10708.4|10687.3|10684.1|1224
1584319500000|2020-03-16 00:45:00|10694.8|10690.6|10685|10682|10701.3|10696.8|10682.2|10677.7|1088
1584319800000|2020-03-16 00:50:00|10684.9|10681.9|10689.8|10686.9|10703|10699|10675|10670.5|1199
1584320100000|2020-03-16 00:55:00|10689.9|10686.7|10692.8|10690.3|10704.3|10699.8|10683|10679.6|1206
1584320400000|2020-03-16 01:00:00|10692.9|10690.4|10704.1|10699.6|10705.5|10701|10681.2|10678.5|1249
1584320700000|2020-03-16 01:05:00|10703.7|10699.7|10699.8|10696.2|10707.8|10703.7|10692.1|10689.2|1152
1584321000000|2020-03-16 01:10:00|10700|10696.3|10690.7|10687.6|10705.4|10701.5|10686.4|10683|1091
1584321300000|2020-03-16 01:15:00|10690.6|10687.7|10688.1|10685.5|10693.7|10690.7|10684.9|10682.3|987
1584321600000|2020-03-16 01:20:00|10688.4|10685.2|10694.5|10691.2|10700.2|10695.6|10681.8|10679.4|1102
1584321900000|2020-03-16 01:25:00|10694.6|10691.1|10698.7|10694.1|10701.2|10696.7|10686.7|10682.9|1148
1584322200000|2020-03-16 01:30:00|10698.9|10693.9|10701.5|10698.9|10706.1|10703.6|10695|10691.6|1022
1584322500000|2020-03-16 01:35:00|10701.9|10698.5|10715|10711.5|10724.9|10721.3|10700.1|10698|1114
1584322800000|2020-03-16 01:40:00|10715.1|10711.4|10713.6|10709.9|10724.3|10720.2|10710.4|10707.4|962
1584323100000|2020-03-16 01:45:00|10713.5|10710|10719|10715.7|10719.3|10716.1|10707|10704|995
1584323400000|2020-03-16 01:50:00|10718.7|10715.8|10715.7|10712.9|10725.3|10721.9|10711.1|10708.1|971
1584323700000|2020-03-16 01:55:00|10716|10712|10736.6|10733.5|10738.3|10735|10713.5|10711.4|1094
1584324000000|2020-03-16 02:00:00|10736.1|10732.9|10749.1|10747.1|10749.1|10747.1|10732.1|10728.9|1144
1584324300000|2020-03-16 02:05:00|10749.3|10747.3|10754.6|10751.6|10758.8|10755.7|10743|10741.3|1089
1584324600000|2020-03-16 02:10:00|10754.8|10751.5|10745.7|10743.5|10754.8|10752|10743.4|10741.6|983
1584324900000|2020-03-16 02:15:00|10745.8|10743.3|10750|10747.7|10755.3|10753.6|10743|10741.3|919
1584325200000|2020-03-16 02:20:00|10749.9|10747.6|10747.3|10744.7|10749.9|10747.6|10744|10742.3|755
1584325500000|2020-03-16 02:25:00|10747.2|10744.8|10735.3|10730.8|10751.5|10749.9|10730.1|10726.8|892
1584325800000|2020-03-16 02:30:00|10735.6|10731.4|10736.8|10733.7|10740.4|10736.6|10726|10722.5|963
1584326100000|2020-03-16 02:35:00|10736.9|10733.8|10729.9|10727.2|10737|10733.8|10727.1|10724.2|878
1584326400000|2020-03-16 02:40:00|10730|10727.3|10721.6|10719|10730|10727.3|10715|10712.1|948
1584326700000|2020-03-16 02:45:00|10721.1|10718.7|10719.1|10716.9|10732.3|10729.8|10718.8|10716.6|996
1584327000000|2020-03-16 02:50:00|10719.2|10716.8|10707.5|10704.8|10720.4|10718.2|10701.1|10697.8|1011
1584327300000|2020-03-16 02:55:00|10707.7|10705|10717.3|10714.8|10725.1|10722.7|10707.2|10704.5|1066
1584327600000|2020-03-16 03:00:00|10717.2|10714.9|10707.1|10703.1|10718.1|10715|10700.2|10697.6|1080
1584327900000|2020-03-16 03:05:00|10706.8|10703|10706.6|10702.9|10710.5|10707.2|10682.2|10677.6|1039
1584328200000|2020-03-16 03:10:00|10706.7|10702.7|10707.6|10705.1|10710.9|10708.2|10698.7|10694.8|823
1584328500000|2020-03-16 03:15:00|10707.7|10704.9|10703.3|10699.1|10711.2|10708.9|10700|10696.8|883
1584328800000|2020-03-16 03:20:00|10703|10699.3|10704.3|10701.8|10708.9|10705.7|10697.8|10694.3|1006
1584329100000|2020-03-16 03:25:00|10704.5|10701.7|10702.5|10700.4|10705|10702.5|10697.4|10694.9|678
1584329400000|2020-03-16 03:30:00|10702.7|10700.7|10700.3|10698.3|10708.1|10706.2|10700.1|10697.5|634
1584329700000|2020-03-16 03:35:00|10700.5|10698.4|10700.1|10698|10701.6|10700|10698.6|10696.7|641
1584330000000|2020-03-16 03:40:00|10700.2|10698.1|10698.3|10695.4|10704.4|10702.8|10696.8|10694.8|671
1584330300000|2020-03-16 03:45:00|10698.4|10695.3|10698.1|10695.5|10704.3|10702.1|10696.7|10694.8|710
1584330600000|2020-03-16 03:50:00|10697.9|10695|10692.7|10688.6|10699.1|10696.2|10675.5|10672.4|875
1584330900000|2020-03-16 03:55:00|10692.6|10688.8|10690.9|10687.7|10695.1|10692.5|10685|10683.1|869
1584331200000|2020-03-16 04:00:00|10690.8|10687.8|10687.6|10685.5|10695.1|10693.2|10686.4|10682.8|782
1584331500000|2020-03-16 04:05:00|10688|10684.4|10689|10685.7|10693|10689.8|10683.1|10680.1|712
1584331800000|2020-03-16 04:10:00|10689.2|10685.5|10685.3|10683.5|10692.6|10690.1|10682.2|10680.1|668
1584332100000|2020-03-16 04:15:00|10685.4|10683.4|10705.1|10702.9|10705.1|10702.9|10682.7|10680.8|626
1584332400000|2020-03-16 04:20:00|10705.9|10703.1|10710.7|10708|10729.3|10726.3|10705.9|10701.5|1214
1584332700000|2020-03-16 04:25:00|10711|10707.9|10707.9|10705.5|10718.1|10715.8|10704.4|10702.1|889
1584333000000|2020-03-16 04:30:00|10708|10705.3|10704|10700.4|10709.6|10706.6|10699|10696.3|842
1584333300000|2020-03-16 04:35:00|10704.1|10700.5|10692.6|10689|10705.3|10702.4|10689.9|10687.2|918
1584333600000|2020-03-16 04:40:00|10692.5|10689.1|10687.4|10684|10695.8|10693.2|10684|10681|1014
1584333900000|2020-03-16 04:45:00|10687.6|10683.8|10691.5|10689.1|10692.3|10689.9|10680.3|10678|908
1584334200000|2020-03-16 04:50:00|10691.6|10689.2|10690.4|10688.3|10694.8|10692.6|10683.7|10680.9|836
1584334500000|2020-03-16 04:55:00|10690|10688.4|10680.2|10678|10690.7|10688.7|10679.3|10676.8|915
1584334800000|2020-03-16 05:00:00|10680.1|10677.9|10682.9|10680.5|10685.7|10683|10670.9|10668.1|935
1584335100000|2020-03-16 05:05:00|10683.1|10681.3|10690.1|10687|10699|10695.9|10654.3|10649.8|1123
1584335400000|2020-03-16 05:10:00|10690|10687.1|10685.4|10682.4|10709.5|10705.6|10683.7|10678.7|1182
1584335700000|2020-03-16 05:15:00|10685.2|10682.6|10680.8|10678.3|10685.4|10682.6|10664.9|10660.3|1014
1584336000000|2020-03-16 05:20:00|10681|10678.4|10670.3|10667.1|10681.2|10678.5|10666.2|10663.7|1006
1584336300000|2020-03-16 05:25:00|10670.4|10667.2|10668.7|10665.1|10674.2|10671.6|10658.1|10654.9|985
1584336600000|2020-03-16 05:30:00|10668.8|10665.2|10668.7|10665.7|10668.8|10665.7|10649.1|10645.8|1100
1584336900000|2020-03-16 05:35:00|10668.4|10665.4|10657.5|10654.9|10668.4|10665.6|10656.5|10654.1|906
1584337200000|2020-03-16 05:40:00|10657.7|10655|10652.7|10648.9|10659.5|10656.7|10650.3|10648.1|977
1584337500000|2020-03-16 05:45:00|10652.8|10649|10640.4|10638.2|10654.5|10651.6|10635.3|10632.5|880
1584337800000|2020-03-16 05:50:00|10640.3|10638.1|10636.8|10633.5|10650.8|10648.3|10634.6|10632.1|928
1584338100000|2020-03-16 05:55:00|10638.2|10635.3|10649.9|10646.2|10650.6|10647.8|10638.2|10635.3|1064
1584338400000|2020-03-16 06:00:00|10648.6|10646.4|10654.4|10652.1|10659.9|10657.2|10646.8|10644|1107
1584338700000|2020-03-16 06:05:00|10654.3|10651.9|10640.5|10638.3|10658.1|10655.3|10640.4|10638.1|991
1584339000000|2020-03-16 06:10:00|10640.6|10638.2|10636.9|10633|10645|10642.9|10635.1|10632.4|897
1584339300000|2020-03-16 06:15:00|10636.7|10633.6|10623.5|10620.9|10637|10634.4|10616.7|10614.8|1125
1584339600000|2020-03-16 06:20:00|10623.4|10621|10631.8|10629.6|10633.4|10630.4|10617.9|10614.9|1034
1584339900000|2020-03-16 06:25:00|10631.5|10629.2|10631.3|10629.3|10637.2|10635.1|10630.6|10628.3|959
1584340200000|2020-03-16 06:30:00|10631.2|10629.2|10627.4|10625.8|10632.2|10630.3|10625.4|10623.6|897
1584340500000|2020-03-16 06:35:00|10627.3|10625.6|10633.6|10631.8|10644.9|10643.2|10626.9|10625.4|1005
1584340800000|2020-03-16 06:40:00|10633.7|10631.9|10631.6|10629.6|10637.5|10635.2|10628.7|10626.6|863
1584341100000|2020-03-16 06:45:00|10631.8|10629.8|10638.2|10636.8|10639.4|10637.6|10629.8|10627.8|793
1584341400000|2020-03-16 06:50:00|10638.1|10636.7|10656.6|10653.8|10658.2|10654.8|10638.1|10636.5|1005
1584341700000|2020-03-16 06:55:00|10656.3|10653.7|10644.5|10642|10657.8|10656.2|10643|10640|980
1584342000000|2020-03-16 07:00:00|10644.6|10641.7|10625.1|10622.8|10649.4|10647.8|10624.2|10622.4|1309
1584342300000|2020-03-16 07:05:00|10627.5|10625.5|10644|10642.2|10647|10644.8|10624.3|10622.2|1293
1584342600000|2020-03-16 07:10:00|10644.4|10642.3|10632.8|10631.5|10644.4|10642.6|10631.2|10629.6|1275
1584342900000|2020-03-16 07:15:00|10632.9|10631.1|10641.6|10639.9|10644.9|10642.7|10632.7|10631|1204
1584343200000|2020-03-16 07:20:00|10640.9|10639.1|10644.3|10642.7|10647.5|10645.9|10640.6|10639.1|1226
1584343500000|2020-03-16 07:25:00|10644.6|10642.4|10668.9|10666.4|10675.6|10671|10641.9|10640.1|1313
1584343800000|2020-03-16 07:30:00|10668.6|10666|10653.1|10651.6|10668.6|10666.4|10649.8|10648|1224
1584344100000|2020-03-16 07:35:00|10653|10651.4|10640.6|10639.3|10653.4|10652|10637.8|10636.3|1179
1584344400000|2020-03-16 07:40:00|10640.9|10639.4|10643.6|10642.3|10648.7|10647|10640.2|10638.6|1074
1584344700000|2020-03-16 07:45:00|10643.5|10642.1|10645.8|10644.4|10647.3|10645.6|10634.3|10632.5|1080
1584345000000|2020-03-16 07:50:00|10645.7|10644.3|10654.1|10652.5|10656.7|10655.5|10644.6|10642.6|1075
1584345300000|2020-03-16 07:55:00|10654|10651.6|10659.6|10658.9|10662|10661.1|10652|10651.2|1081
1584345600000|2020-03-16 08:00:00|10659.7|10659|10659.3|10656.7|10666|10664.5|10647.4|10645.8|1165
1584345900000|2020-03-16 08:05:00|10659.1|10656.6|10662.4|10660.9|10669.1|10667.5|10659.1|10656.6|1081
1584346200000|2020-03-16 08:10:00|10662.3|10661|10654.7|10653|10666.5|10665.1|10651|10649.5|1126
1584346500000|2020-03-16 08:15:00|10654.5|10652.8|10651.6|10650.6|10659.3|10658.2|10650.9|10649.5|990
1584346800000|2020-03-16 08:20:00|10651.7|10650.5|10636.9|10635.4|10651.8|10650.7|10634.1|10632.3|1099
1584347100000|2020-03-16 08:25:00|10637|10635.9|10623.2|10621.3|10640.4|10638.8|10621.3|10619.2|1117
1584347400000|2020-03-16 08:30:00|10623.3|10621.5|10627.6|10626.4|10635.6|10634|10623.3|10621.2|1134
1584347700000|2020-03-16 08:35:00|10627.5|10626.5|10630.2|10628.3|10630.6|10628.9|10618|10616.1|1096
1584348000000|2020-03-16 08:40:00|10630.3|10628.4|10632.7|10631.7|10634.3|10633|10625.1|10623.6|992
1584348300000|2020-03-16 08:45:00|10633|10632|10624.8|10622.5|10634.4|10633.3|10624.8|10622.5|1020
1584348600000|2020-03-16 08:50:00|10624.6|10622.2|10606.9|10605.1|10624.8|10622.7|10606.4|10604.6|1140
1584348900000|2020-03-16 08:55:00|10606.8|10605.3|10604.7|10602.9|10613.1|10611.2|10601.8|10600.3|1109
1584349200000|2020-03-16 09:00:00|10604.4|10603.1|10606.8|10606.1|10614|10612.4|10603|10601.7|1036
1584349500000|2020-03-16 09:05:00|10607.2|10606.2|10594.9|10593.6|10610.2|10608.4|10594.4|10593.6|1038
1584349800000|2020-03-16 09:10:00|10594.8|10593.8|10586.2|10583.4|10600|10598.5|10584.4|10582.4|1044
1584350100000|2020-03-16 09:15:00|10585.8|10583.8|10595.3|10593.8|10597.7|10596.5|10579.9|10578.5|1095
1584350400000|2020-03-16 09:20:00|10595.4|10593.9|10588.4|10586.8|10595.4|10594.1|10581.2|10580.4|1026
1584350700000|2020-03-16 09:25:00|10588.3|10586.9|10597|10595.5|10606.4|10604.4|10587.3|10586.3|1106
1584351000000|2020-03-16 09:30:00|10597.4|10595.9|10598|10596.9|10605.5|10604.2|10595.6|10594.1|927
1584351300000|2020-03-16 09:35:00|10598.1|10597.4|10604.3|10603.3|10604.8|10603.8|10594.1|10593.1|852
1584351600000|2020-03-16 09:40:00|10604.1|10603.1|10596.6|10595.6|10605.1|10604|10594.5|10593.5|851
1584351900000|2020-03-16 09:45:00|10596.7|10595.7|10594.8|10593.8|10604.7|10603.7|10593.7|10592.4|828
1584352200000|2020-03-16 09:50:00|10594.7|10593.7|10588.9|10587.9|10594.8|10593.8|10583.7|10582.7|921
1584352500000|2020-03-16 09:55:00|10589.2|10588.2|10593.9|10592.8|10598.3|10597.3|10587.8|10586.3|942
1584352800000|2020-03-16 10:00:00|10594.1|10592.9|10592.1|10591.1|10595.5|10594.5|10585.1|10584.1|861
1584353100000|2020-03-16 10:05:00|10592|10591|10572.7|10571.7|10593.8|10592.8|10571.2|10570.1|946
1584353400000|2020-03-16 10:10:00|10572.6|10571.6|10580.4|10579.4|10581.8|10580.8|10571.8|10570.8|924
1584353700000|2020-03-16 10:15:00|10580.6|10579.6|10579.4|10578.4|10584.6|10583.6|10576.4|10575.4|936
1584354000000|2020-03-16 10:20:00|10579.5|10578.5|10601.8|10600.6|10609.4|10607.9|10579.5|10578.5|1195
1584354300000|2020-03-16 10:25:00|10602.4|10600.5|10591.2|10590.2|10605.6|10604.2|10587.5|10586.5|1187
1584354600000|2020-03-16 10:30:00|10591.3|10590.3|10594.7|10593.7|10598.9|10597.7|10588.8|10587.8|972
1584354900000|2020-03-16 10:35:00|10594.6|10593.6|10583.5|10582.4|10595.2|10594.2|10581.7|10580.7|999
1584355200000|2020-03-16 10:40:00|10583.4|10582.1|10589.5|10588.5|10590.1|10589|10578.9|10577.5|1020
1584355500000|2020-03-16 10:45:00|10589.6|10588.8|10592.5|10591.5|10593.3|10592.2|10584.3|10583|925
1584355800000|2020-03-16 10:50:00|10592.6|10591.6|10588.2|10587.2|10597.9|10596.9|10584.5|10583.3|960
1584356100000|2020-03-16 10:55:00|10588.3|10587.3|10592|10591|10593.4|10592.4|10584.4|10583.2|1002
1584356400000|2020-03-16 11:00:00|10592.1|10591.1|10594.9|10593.9|10602|10601|10591|10590|1011
1584356700000|2020-03-16 11:05:00|10595|10594|10599.9|10598.9|10600.3|10599.3|10590.4|10589.4|911
1584357000000|2020-03-16 11:10:00|10600|10599|10591.4|10590.4|10604.2|10603.2|10591.2|10590.2|819
1584357300000|2020-03-16 11:15:00|10591.6|10590.6|10600.2|10599.2|10601|10600|10590.4|10589.4|949
1584357600000|2020-03-16 11:20:00|10600.1|10599.1|10601|10600|10606.1|10604.8|10596.9|10595.9|845
1584357900000|2020-03-16 11:25:00|10600.9|10599.9|10598.1|10597.1|10602.1|10601.1|10593.2|10592.2|905
1584358200000|2020-03-16 11:30:00|10598.4|10597.4|10601.1|10600.1|10603.5|10602.4|10595.6|10594.6|854
1584358500000|2020-03-16 11:35:00|10601|10600|10598.5|10597.5|10601|10600|10595.4|10594.4|837
1584358800000|2020-03-16 11:40:00|10598.6|10597.6|10585.6|10584.3|10600.3|10599.3|10581.5|10580.2|988
1584359100000|2020-03-16 11:45:00|10585.7|10584.2|10578.7|10577.7|10586|10584.7|10573.8|10572.8|906
1584359400000|2020-03-16 11:50:00|10578.8|10577.8|10583.5|10582.5|10586.4|10585.4|10573.3|10572.3|878
1584359700000|2020-03-16 11:55:00|10583.4|10582.4|10571.3|10569.7|10586.3|10585.3|10571.1|10569.7|910
1584360000000|2020-03-16 12:00:00|10571.4|10570.4|10581.2|10580.1|10586.4|10585.4|10570.8|10569.6|1269
1584360300000|2020-03-16 12:05:00|10580.9|10579.9|10580.4|10579.4|10583.3|10581.9|10574.3|10572.5|1217
1584360600000|2020-03-16 12:10:00|10580.5|10579.5|10578.7|10577.7|10585.6|10584.4|10574|10572.7|1171
1584360900000|2020-03-16 12:15:00|10578.8|10577.8|10579.1|10578.1|10584.1|10583.1|10576.2|10575.2|1115
1584361200000|2020-03-16 12:20:00|10578.4|10577.4|10562.2|10561.2|10580.8|10579.8|10548.4|10546.2|1136
1584361500000|2020-03-16 12:25:00|10561.6|10560.6|10560.7|10559.4|10561.8|10560.7|10552.7|10550.9|1182
1584361800000|2020-03-16 12:30:00|10558.4|10557.1|10545.4|10544.4|10560.5|10558.5|10542.3|10541.1|1250
1584362100000|2020-03-16 12:35:00|10545.7|10544.6|10543.6|10542.6|10553.3|10552.3|10539.3|10538.3|1172
1584362400000|2020-03-16 12:40:00|10544.1|10543.1|10536.7|10534.7|10547.8|10546.8|10533|10531.7|1092
1584362700000|2020-03-16 12:45:00|10537.2|10534.5|10519.5|10518.5|10537.2|10535.2|10515.1|10514.1|1277
1584363000000|2020-03-16 12:50:00|10519.4|10518.4|10535.2|10534.2|10544.6|10542.7|10519.4|10518.2|1274
1584363300000|2020-03-16 12:55:00|10535.5|10534.5|10531.7|10530.4|10541.9|10540.9|10528.1|10527.1|1118
1584363600000|2020-03-16 13:00:00|10531.5|10530.1|10536.4|10535.4|10540.6|10539.3|10531.3|10529.9|1157
1584363900000|2020-03-16 13:05:00|10536.3|10535.3|10560.7|10559.7|10567.9|10566.4|10535.2|10534.2|1180
1584364200000|2020-03-16 13:10:00|10561|10560|10555.3|10554.3|10565.6|10564.3|10547.9|10546.3|1244
1584364500000|2020-03-16 13:15:00|10555.4|10554.2|10542.4|10541.4|10555.6|10554.3|10537.3|10535.8|1162
1584364800000|2020-03-16 13:20:00|10542.7|10541.3|10559.8|10558.8|10560.8|10559.8|10542.4|10541|1108
1584365100000|2020-03-16 13:25:00|10559.9|10558.9|10559.1|10557.2|10560.3|10559.2|10542.3|10540.9|1188
1584365400000|2020-03-16 13:30:00|10558.5|10557.1|10548.3|10547.3|10559.3|10557.8|10538.4|10536.8|1254
1584365700000|2020-03-16 13:35:00|10547.6|10546.6|10538.3|10536.8|10547.6|10546.6|10527.4|10526.4|1226
1584366000000|2020-03-16 13:40:00|10538.7|10537.7|10539.6|10538.6|10541.3|10540.2|10533.4|10532.4|1199
1584366300000|2020-03-16 13:45:00|10540|10539|10555.9|10554.4|10573.5|10571.5|10532.1|10531.1|1314
1584366600000|2020-03-16 13:50:00|10555.6|10553.9|10594.2|10592.8|10599.9|10598.6|10554.4|10553.3|1339
1584366900000|2020-03-16 13:55:00|10594.3|10593.2|10578.1|10576.8|10603.5|10601.7|10574.2|10573.2|1324
1584367200000|2020-03-16 14:00:00|10578.3|10576.9|10584.4|10583.4|10589.6|10588.6|10561.2|10559.1|1349
1584367500000|2020-03-16 14:05:00|10584.9|10583.9|10600|10597.9|10602.1|10601|10583.1|10581.9|1358
1584367800000|2020-03-16 14:10:00|10600.1|10598.2|10625.5|10624.3|10636.5|10634.1|10595.5|10594.5|1370
1584368100000|2020-03-16 14:15:00|10625.1|10623.5|10614.9|10613.8|10625.1|10623.5|10603.1|10601.2|1311
1584368400000|2020-03-16 14:20:00|10615|10613.7|10616.4|10615.3|10628.2|10626.6|10609.6|10607.8|1298
1584368700000|2020-03-16 14:25:00|10616.9|10615.4|10617.6|10616.2|10625|10623.7|10613.2|10611.6|1293
1584369000000|2020-03-16 14:30:00|10617.7|10616|10622.5|10621.2|10623.5|10622.2|10611.3|10610.3|1297
1584369300000|2020-03-16 14:35:00|10622.4|10621.3|10615|10612.9|10622.4|10621.3|10607.8|10606.4|1195
1584369600000|2020-03-16 14:40:00|10614.4|10613.1|10618.5|10616.8|10621.7|10620.7|10609.2|10608|1185
1584369900000|2020-03-16 14:45:00|10618.6|10617.4|10628.8|10626.7|10632.5|10629.9|10613.8|10612.5|1229
1584370200000|2020-03-16 14:50:00|10628.7|10626.9|10634.6|10632.3|10634.6|10632.3|10615.8|10614.8|1193
1584370500000|2020-03-16 14:55:00|10635.4|10634.1|10627|10626|10638.9|10637.4|10625.7|10624.6|1229
1584370800000|2020-03-16 15:00:00|10626.8|10625.8|10621.7|10620.7|10633|10632|10619.7|10618.7|1111
1584371100000|2020-03-16 15:05:00|10621.6|10620.6|10632.3|10631.3|10634.7|10633.6|10621|10619.9|1057
1584371400000|2020-03-16 15:10:00|10632.7|10631.7|10635.5|10634.5|10642.9|10641.6|10631.5|10629.8|1194
1584371700000|2020-03-16 15:15:00|10634.8|10633.8|10637.2|10635.6|10638.9|10638.2|10631.5|10630.5|1099
1584372000000|2020-03-16 15:20:00|10636.9|10635.9|10643.9|10642.7|10648.2|10647.2|10636.6|10635.2|1164
1584372300000|2020-03-16 15:25:00|10644.1|10642.5|10627.8|10626.8|10645.2|10644.2|10626.6|10625.6|1097
1584372600000|2020-03-16 15:30:00|10627.7|10626.7|10608.9|10607.9|10631.4|10630.4|10603.7|10602.3|1184
1584372900000|2020-03-16 15:35:00|10609.1|10608.1|10607|10605.8|10615.9|10614.9|10605.5|10604.5|1142
1584373200000|2020-03-16 15:40:00|10606.9|10605.3|10599.4|10598|10610.9|10609.9|10596.8|10595.6|1136
1584373500000|2020-03-16 15:45:00|10599.5|10598.4|10605.9|10604.9|10608.7|10607.5|10593.5|10592.3|1163
1584373800000|2020-03-16 15:50:00|10606|10604.7|10584.4|10583.4|10608.6|10607.6|10580.9|10579.9|1068
1584374100000|2020-03-16 15:55:00|10584.1|10583.3|10568.4|10567.4|10589|10588|10559.2|10558.2|1152
1584374400000|2020-03-16 16:00:00|10568.6|10567.6|10583.7|10582.5|10586.3|10585.3|10560.5|10559.5|1179
1584374700000|2020-03-16 16:05:00|10583.4|10582.4|10579.6|10578.6|10583.7|10582.7|10571.4|10570.3|1084
1584375000000|2020-03-16 16:10:00|10579.4|10578.4|10579.3|10578.3|10580.6|10579.6|10572.2|10570.9|1096
1584375300000|2020-03-16 16:15:00|10579.5|10578.5|10585.4|10584.4|10591.1|10590.1|10577.5|10576.5|976
1584375600000|2020-03-16 16:20:00|10585.9|10584.9|10589.6|10588.5|10589.9|10588.9|10576.3|10575.3|991
1584375900000|2020-03-16 16:25:00|10589.5|10588.3|10589.3|10588.3|10594.2|10593.1|10585.1|10583.9|1052
1584376200000|2020-03-16 16:30:00|10589.4|10588.4|10589.6|10588.6|10590.4|10589.3|10581|10580|1069
1584376500000|2020-03-16 16:35:00|10589.8|10588.8|10594.2|10593.2|10601.7|10600.4|10589.5|10588.5|1149
1584376800000|2020-03-16 16:40:00|10594|10593|10595.1|10594.1|10597.2|10596.2|10588.7|10587.7|1070
1584377100000|2020-03-16 16:45:00|10595|10594|10587.7|10586.7|10595.8|10594.8|10586.5|10585.5|1108
1584377400000|2020-03-16 16:50:00|10587.9|10587|10577|10576|10588|10587.2|10575.8|10574.8|1142
1584377700000|2020-03-16 16:55:00|10577.4|10576.3|10570.5|10569.5|10577.4|10576.3|10565.4|10564.4|1091
1584378000000|2020-03-16 17:00:00|10570.7|10569.7|10573.6|10572.6|10577.1|10576.1|10561|10559.8|1183
1584378300000|2020-03-16 17:05:00|10573.8|10572.8|10566.4|10565.4|10575.2|10574.2|10563.8|10562.8|1114
1584378600000|2020-03-16 17:10:00|10566.5|10565.5|10582.3|10581.2|10586.7|10585.1|10565.2|10564.2|1115
1584378900000|2020-03-16 17:15:00|10582.4|10581.3|10580.9|10579.9|10583|10582|10573.7|10572.7|1113
1584379200000|2020-03-16 17:20:00|10581|10580|10586.7|10585.7|10588|10587|10579.1|10578.1|1148
1584379500000|2020-03-16 17:25:00|10586.8|10585.8|10588|10587|10592.4|10591.4|10585.5|10584.5|1086
1584379800000|2020-03-16 17:30:00|10587.9|10586.9|10579.4|10578.4|10588.9|10587.9|10574.5|10573.5|1104
1584380100000|2020-03-16 17:35:00|10579|10578|10576|10575|10580.8|10579.8|10571.2|10570.2|1166
1584380400000|2020-03-16 17:40:00|10576.1|10575.1|10570|10569|10578.1|10577.1|10568.4|10567.4|1062
1584380700000|2020-03-16 17:45:00|10569.9|10568.9|10577.7|10576.7|10580.3|10579.3|10565.3|10564.3|1128
1584381000000|2020-03-16 17:50:00|10577.9|10576.9|10584.3|10583.3|10584.3|10583.3|10577.9|10576.9|1040
1584381300000|2020-03-16 17:55:00|10584.2|10583.2|10596.1|10595.1|10599.4|10598.4|10584.2|10583.2|1115
1584381600000|2020-03-16 18:00:00|10595.6|10594.6|10590.9|10589.9|10598.1|10597.1|10590.3|10589.3|1079
1584381900000|2020-03-16 18:05:00|10591|10590|10591.9|10590.9|10593.9|10592.9|10586|10585|1125
1584382200000|2020-03-16 18:10:00|10592.1|10591.1|10592.3|10591.3|10593.6|10592.6|10589.9|10588.7|1027
1584382500000|2020-03-16 18:15:00|10592.2|10591.2|10599.2|10598.2|10599.5|10598.5|10591.2|10590.2|1105
1584382800000|2020-03-16 18:20:00|10599|10598|10607.8|10606.8|10613.2|10612.2|10599|10598|1082
1584383100000|2020-03-16 18:25:00|10607.7|10606.5|10619.4|10618.3|10620.1|10618.6|10605.1|10604.1|1123
1584383400000|2020-03-16 18:30:00|10619.3|10618.5|10620.9|10619.9|10621.6|10620.6|10612.8|10611.8|1128
1584383700000|2020-03-16 18:35:00|10620.4|10619.4|10615.9|10614.9|10625|10623.9|10613.1|10611.8|1165
1584384000000|2020-03-16 18:40:00|10616.1|10615.1|10607.8|10606.8|10617|10615.7|10604.5|10603.5|1155
1584384300000|2020-03-16 18:45:00|10608|10607|10614.2|10613.1|10616.1|10615.1|10605.9|10604.9|1156
1584384600000|2020-03-16 18:50:00|10613.8|10612.8|10614.9|10613.9|10622.4|10621.4|10613|10612|1182
1584384900000|2020-03-16 18:55:00|10615|10614|10614.1|10613.1|10616.4|10615.4|10609.5|10608.5|1128
1584385200000|2020-03-16 19:00:00|10613.4|10612.4|10631.3|10630.3|10634.2|10632.9|10613.3|10612.3|1178
1584385500000|2020-03-16 19:05:00|10631.5|10630.5|10637.2|10636.2|10642.4|10641.4|10629.5|10628.3|1169
1584385800000|2020-03-16 19:10:00|10637.7|10636.7|10635.9|10634.9|10645.6|10644|10633.5|10632.3|1239
1584386100000|2020-03-16 19:15:00|10636|10635|10625|10623.8|10637.8|10636.8|10624.4|10623.3|1117
1584386400000|2020-03-16 19:20:00|10625.2|10624.2|10621.9|10620.9|10629|10628|10612.5|10611.3|1252
1584386700000|2020-03-16 19:25:00|10621.8|10620.8|10616.9|10615.9|10623.2|10622|10614.3|10613.3|1136
1584387000000|2020-03-16 19:30:00|10616.2|10615.2|10593.1|10591.5|10616.7|10615.7|10586.8|10585.2|1217
1584387300000|2020-03-16 19:35:00|10593|10591|10592.2|10591|10594.8|10593.7|10586|10584.9|1214
1584387600000|2020-03-16 19:40:00|10592.1|10591.2|10599.9|10598.9|10601.5|10600.3|10586.8|10585.3|1140
1584387900000|2020-03-16 19:45:00|10599.6|10598.6|10600.1|10599|10608.9|10607.5|10593.7|10592.7|1290
1584388200000|2020-03-16 19:50:00|10600.3|10598.4|10585.9|10584.8|10603.2|10602|10585.7|10584.7|1108
1584388500000|2020-03-16 19:55:00|10586.1|10584.9|10584.2|10583.2|10592.7|10591.7|10575.4|10574|1229
1584388800000|2020-03-16 20:00:00|10585.1|10583.8|10596.1|10594.8|10611.3|10610|10583.8|10582.3|1186
1584389100000|2020-03-16 20:05:00|10595.7|10594.7|10586.8|10585.8|10601.1|10600.1|10586.6|10585.6|1061
1584389400000|2020-03-16 20:10:00|10586.7|10585.7|10602.4|10601|10603.3|10602.3|10585.5|10584.5|1107
1584389700000|2020-03-16 20:15:00|10602.1|10600.9|10598.9|10597.7|10602.3|10600.9|10595.1|10593.8|627
1584390000000|2020-03-16 20:20:00|10598.3|10597.6|10594.9|10593.6|10598.7|10597.7|10592.1|10590.8|704
1584390300000|2020-03-16 20:25:00|10595|10593.4|10592.2|10591.2|10596.8|10595.8|10591.7|10590.2|539
1584390600000|2020-03-16 20:30:00|10592|10590.3|10591|10588.9|10592.2|10591|10584.4|10583.4|761
1584390900000|2020-03-16 20:35:00|10591.1|10589.1|10591.8|10590.7|10593.1|10591.1|10589.2|10588.2|606
1584391200000|2020-03-16 20:40:00|10591.7|10590.6|10593.4|10592.4|10596.9|10595.8|10591.4|10590.4|733
1584391500000|2020-03-16 20:45:00|10593.2|10592.2|10598.9|10597.4|10600.7|10598.4|10592|10590|740
1584391800000|2020-03-16 20:50:00|10599.8|10597.3|10598.2|10597|10601|10599|10596.7|10594.8|651
1584392100000|2020-03-16 20:55:00|10598.1|10596.8|10587.2|10582.2|10599.2|10597.2|10582.8|10577.8|642
1584392400000|2020-03-16 21:00:00|10584.2|10579.2|10598.8|10593.8|10603.8|10598.8|10582|10577|56
1584392700000|2020-03-16 21:05:00|10599.1|10594.1|10596.9|10591.9|10601.5|10596.5|10594|10589|124
1584393000000|2020-03-16 21:10:00|10595.4|10590.4|10594.3|10589.3|10600.7|10595.7|10589.2|10584.2|176
1584393300000|2020-03-16 21:15:00|10595.1|10590.1|10594.3|10589.3|10599.6|10594.6|10592.8|10587.8|220
1584393600000|2020-03-16 21:20:00|10596.3|10591.3|10590.6|10585.6|10600.4|10595.4|10589.7|10584.7|400
1584393900000|2020-03-16 21:25:00|10590.7|10585.7|10594.8|10589.8|10600.3|10595.3|10590.4|10585.4|204
1584394200000|2020-03-16 21:30:00|10596.1|10591.1|10596.5|10591.5|10598.2|10593.2|10594.8|10589.8|221
1584394500000|2020-03-16 21:35:00|10596.8|10591.8|10596.8|10591.8|10600|10595.1|10595.9|10590.9|447
1584394800000|2020-03-16 21:40:00|10597.3|10592.3|10595.6|10590.6|10600|10595|10594.3|10589.3|1098
1584395100000|2020-03-16 21:45:00|10595.8|10590.8|10594.7|10589.7|10596.8|10591.8|10592.3|10587.3|1329
1584395400000|2020-03-16 21:50:00|10595.1|10590.1|10593.7|10588.7|10596.1|10591.1|10593.3|10588.3|972
1584395700000|2020-03-16 21:55:00|10593.8|10588.8|10592.3|10587.3|10595|10592.1|10592|10587|768
1584396000000|2020-03-16 22:00:00|10592.2|10587.2|10593.6|10588.9|10596.9|10592.1|10591.1|10586.1|955
1584396300000|2020-03-16 22:05:00|10593.8|10588.8|10594.2|10592.5|10596.5|10593.8|10592.2|10587.3|802
1584396600000|2020-03-16 22:10:00|10594.4|10593|10592.2|10590.3|10596.2|10593.3|10590|10588.3|939
1584396900000|2020-03-16 22:15:00|10592.7|10589.9|10592.3|10589.5|10597.8|10594.2|10591.8|10588.9|544
1584397200000|2020-03-16 22:20:00|10592.5|10589|10595.2|10592.8|10596|10593.5|10591.7|10588.8|840
1584397500000|2020-03-16 22:25:00|10595.4|10593|10603.6|10600.8|10604.1|10601.2|10594.4|10591.5|913
1584397800000|2020-03-16 22:30:00|10602.9|10601.2|10613|10610.5|10615.2|10613.1|10601.5|10600.2|973
1584398100000|2020-03-16 22:35:00|10612.9|10610.4|10613.9|10611.7|10618.2|10615.9|10610.2|10607.8|1030
1584398400000|2020-03-16 22:40:00|10615.1|10612.6|10624.7|10622.9|10625.8|10623.6|10610.8|10608.6|1076
1584398700000|2020-03-16 22:45:00|10624.4|10623.1|10625.6|10623.7|10627.7|10625.8|10620.1|10618.5|1110
1584399000000|2020-03-16 22:50:00|10625.8|10623.6|10621.7|10620.1|10625.9|10623.9|10618.7|10616.8|1308
1584399300000|2020-03-16 22:55:00|10621.2|10619.8|10630|10628.8|10632.1|10630.4|10621.2|10619.8|1205
1584399600000|2020-03-16 23:00:00|10629.6|10628.3|10633.1|10631.7|10636.4|10634.6|10626.4|10624.6|1311
1584399900000|2020-03-16 23:05:00|10632.7|10631.2|10624.4|10622.8|10635.4|10634.1|10622.4|10621|1245
1584400200000|2020-03-16 23:10:00|10624.3|10622.9|10618.3|10617.3|10628.4|10627|10616.6|10615.1|1326
1584400500000|2020-03-16 23:15:00|10618.5|10617.2|10620.4|10618.9|10622.4|10620.5|10617.6|10616.2|1196
1584400800000|2020-03-16 23:20:00|10620.5|10618.8|10614.9|10613.4|10622.7|10621.2|10613|10611.9|1124
1584401100000|2020-03-16 23:25:00|10615|10613.6|10620.1|10618.2|10621.6|10619.5|10614.8|10613.5|963
1584401400000|2020-03-16 23:30:00|10620.2|10618.5|10618.3|10616.7|10620.7|10619.8|10617.5|10615.8|1083
1584401700000|2020-03-16 23:35:00|10618.6|10616.9|10616.6|10615.6|10619|10617.4|10609.3|10607.5|1183
1584402000000|2020-03-16 23:40:00|10616.5|10615.1|10623.8|10621.9|10624.7|10623|10614|10613|1194
1584402300000|2020-03-16 23:45:00|10623.3|10621.7|10624.4|10622.7|10629.1|10627.5|10619.2|10617.8|1238
1584402600000|2020-03-16 23:50:00|10624.2|10622.5|10619.7|10619|10624.4|10622.9|10618.6|10617.7|1246
1584402900000|2020-03-16 23:55:00|10620.1|10618.8|10622.5|10620.9|10625.8|10624.2|10616.6|10615.8|1178
1584403200000|2020-03-17 00:00:00|10622.9|10621.2|10619.7|10618.3|10628.6|10626.8|10619.1|10617.8|1311
1584403500000|2020-03-17 00:05:00|10619.3|10618.2|10616.4|10615|10620.2|10619|10608.5|10606.8|1333
1584403800000|2020-03-17 00:10:00|10616.7|10615.2|10627.8|10626.5|10628.9|10627.7|10616.1|10614.7|1296
1584404100000|2020-03-17 00:15:00|10627.5|10626.3|10625.2|10622.9|10628.5|10627.6|10621.1|10619.5|1254
1584404400000|2020-03-17 00:20:00|10625.1|10623|10628.9|10628.2|10629.5|10628.3|10620.3|10619.2|1276
1584404700000|2020-03-17 00:25:00|10629|10628.3|10629.9|10628.5|10635.2|10633.7|10628.2|10627.3|1046
1584405000000|2020-03-17 00:30:00|10629.6|10628.3|10628.9|10627.5|10634.2|10633.5|10627.8|10626.7|1038
1584405300000|2020-03-17 00:35:00|10629|10627.6|10629.2|10628.5|10630.5|10629.7|10624|10622|1249
1584405600000|2020-03-17 00:40:00|10629.4|10628.1|10643.6|10642.3|10647.4|10645.9|10628|10626.9|1277
1584405900000|2020-03-17 00:45:00|10643.7|10642.4|10654|10652.5|10654.3|10653.1|10642.9|10641.2|1241
1584406200000|2020-03-17 00:50:00|10653.8|10652.6|10655.9|10654.5|10658.5|10657.5|10649.6|10648.3|1241
1584406500000|2020-03-17 00:55:00|10656.1|10654.7|10660.2|10658.8|10667.1|10665.8|10655.5|10654.2|1247
1584406800000|2020-03-17 01:00:00|10660|10658.6|10668.1|10666.7|10670.4|10669.1|10657|10655.6|1298
1584407100000|2020-03-17 01:05:00|10668.6|10667.3|10694.6|10692.6|10697.3|10695|10667.1|10665.8|1300
1584407400000|2020-03-17 01:10:00|10694.7|10692.7|10691.4|10689.2|10694.9|10692.7|10683.3|10681.2|1322
1584407700000|2020-03-17 01:15:00|10691.1|10689.4|10691.8|10689.6|10704.1|10703|10688.3|10686.4|1308
1584408000000|2020-03-17 01:20:00|10691.6|10689.7|10679.6|10678.2|10691.7|10690|10679.2|10677.6|1221
1584408300000|2020-03-17 01:25:00|10679.9|10678.5|10686.1|10684.3|10690.4|10688.5|10676.6|10675.3|1191
1584408600000|2020-03-17 01:30:00|10686.2|10684.4|10717.4|10715.4|10717.4|10715.4|10686.1|10684.3|1293
1584408900000|2020-03-17 01:35:00|10718.2|10716.6|10694.8|10693|10720.3|10718.4|10694.1|10692.5|1325
1584409200000|2020-03-17 01:40:00|10695|10693.2|10688.7|10687|10699.1|10697|10687.6|10685.7|1315
1584409500000|2020-03-17 01:45:00|10688.3|10687.1|10684.6|10683.3|10693.8|10692.6|10682.3|10681.1|1295
1584409800000|2020-03-17 01:50:00|10684.4|10683.1|10686.8|10685.1|10688.6|10687.2|10674|10672.4|1346
1584410100000|2020-03-17 01:55:00|10686.7|10685|10670.5|10668.6|10692|10689.8|10669.6|10667.9|1347
1584410400000|2020-03-17 02:00:00|10670.7|10668.7|10667.7|10666.7|10676|10674.3|10662.2|10661.4|1316
1584410700000|2020-03-17 02:05:00|10667.8|10666.8|10662.9|10661.6|10669.5|10668|10662|10660.5|1283
1584411000000|2020-03-17 02:10:00|10662.6|10661.7|10653.4|10651.9|10662.6|10661.7|10651.8|10650.6|1301
1584411300000|2020-03-17 02:15:00|10653.3|10652.1|10644.4|10642.9|10656.9|10654.9|10643.1|10641.2|1325
1584411600000|2020-03-17 02:20:00|10644.8|10643.2|10646.8|10645.2|10651.2|10649.6|10638.1|10636.7|1335
1584411900000|2020-03-17 02:25:00|10646.7|10645.3|10637.5|10635.9|10647.4|10646.2|10630.4|10629.2|1315
1584412200000|2020-03-17 02:30:00|10637.8|10635.7|10641.1|10640.4|10645.2|10643.6|10631.7|10630|1306
1584412500000|2020-03-17 02:35:00|10641.5|10640.2|10648.4|10646.6|10653.2|10651.5|10634.7|10633.2|1310
1584412800000|2020-03-17 02:40:00|10648.7|10646.8|10642.8|10640.8|10653.1|10651.8|10642.5|10640.6|1286
1584413100000|2020-03-17 02:45:00|10642.6|10640.7|10645.9|10644.4|10650.8|10649.5|10641.9|10640.7|1225
1584413400000|2020-03-17 02:50:00|10645.7|10644.6|10635.6|10634|10646.7|10645.4|10633.8|10632.3|1295
1584413700000|2020-03-17 02:55:00|10635.4|10634.2|10634.2|10633.5|10640.9|10639.5|10633.8|10632.5|1240
1584414000000|2020-03-17 03:00:00|10634.1|10633.4|10638.7|10637.3|10643.8|10642.5|10633.7|10633|1310
1584414300000|2020-03-17 03:05:00|10638.9|10637.5|10637.2|10635.8|10640.7|10639.7|10635.4|10634.7|1152
1584414600000|2020-03-17 03:10:00|10637.5|10636.2|10621|10619.5|10638|10637.3|10617.2|10616.1|1291
1584414900000|2020-03-17 03:15:00|10621.1|10619.4|10626.2|10624.7|10629.2|10627.9|10621.1|10619.4|1288
1584415200000|2020-03-17 03:20:00|10626.1|10624.8|10629.1|10628.4|10634.1|10632.8|10626|10624.6|1192
1584415500000|2020-03-17 03:25:00|10628.7|10628|10642.8|10640.7|10645.4|10643.4|10628.7|10628|1255
1584415800000|2020-03-17 03:30:00|10642.7|10640.5|10647|10645.6|10657|10655.7|10639.7|10638.2|1329
1584416100000|2020-03-17 03:35:00|10646.5|10645.5|10638.3|10636|10650.1|10648.7|10637.8|10636|1305
1584416400000|2020-03-17 03:40:00|10638.6|10636.6|10644.2|10642.9|10645.2|10644.4|10630.3|10629.1|1288
1584416700000|2020-03-17 03:45:00|10644.4|10643|10645.8|10644.4|10654.8|10653.4|10644|10642.6|1308
1584417000000|2020-03-17 03:50:00|10645|10644|10647.5|10646.2|10653.6|10652.6|10639.7|10638.7|1306
1584417300000|2020-03-17 03:55:00|10647.6|10646.1|10650.9|10649.7|10657.1|10656.2|10646.3|10645.1|1252
1584417600000|2020-03-17 04:00:00|10651|10649.9|10653.3|10652|10656.8|10655.4|10647.9|10646.6|1202
1584417900000|2020-03-17 04:05:00|10653.4|10651.9|10657.1|10656.1|10659.9|10658.9|10652.2|10651|1109
1584418200000|2020-03-17 04:10:00|10656.8|10655.8|10653.8|10652.5|10657.4|10656|10647.3|10646.3|1215
1584418500000|2020-03-17 04:15:00|10653.9|10652.6|10651.1|10650.4|10656.5|10654.7|10648|10646.8|1197
1584418800000|2020-03-17 04:20:00|10650.8|10650.1|10643|10641.8|10652.2|10651.4|10641.9|10640.6|1067
1584419100000|2020-03-17 04:25:00|10643.1|10642.1|10641.2|10639.8|10645|10643.5|10638.5|10637.5|1242
1584419400000|2020-03-17 04:30:00|10641.3|10639.9|10643.1|10641.8|10648.4|10647.5|10639.8|10638.5|1201
1584419700000|2020-03-17 04:35:00|10643|10642.3|10649.5|10648.8|10649.5|10648.8|10641.9|10640.9|1091
1584420000000|2020-03-17 04:40:00|10649.6|10648.9|10657.2|10656.2|10657.7|10656.6|10649.3|10648.6|1132
1584420300000|2020-03-17 04:45:00|10656.7|10656|10660.6|10659.9|10665.6|10664.1|10656.1|10654.9|1103
1584420600000|2020-03-17 04:50:00|10661.2|10659.8|10666.8|10665.8|10667.7|10666.3|10657.3|10656.4|1165
1584420900000|2020-03-17 04:55:00|10666.7|10665.5|10660|10658.7|10668.3|10666.8|10657.1|10655.9|1211
1584421200000|2020-03-17 05:00:00|10660.2|10658.9|10656.5|10655.3|10664.7|10663.2|10656.2|10655.1|1141
1584421500000|2020-03-17 05:05:00|10656.6|10655.6|10658.8|10657.6|10663.8|10662.1|10652.9|10651.3|1234
1584421800000|2020-03-17 05:10:00|10659|10657.5|10650.7|10649.4|10659.4|10658.4|10646.3|10645|1149
1584422100000|2020-03-17 05:15:00|10650.8|10649.5|10651.6|10650.9|10653.6|10652.3|10646.3|10645.5|1172
1584422400000|2020-03-17 05:20:00|10651.7|10650.7|10649.3|10648.6|10656.6|10655.6|10649.2|10648.3|1094
1584422700000|2020-03-17 05:25:00|10649|10648.3|10644.7|10643.2|10651|10649.8|10639.8|10638.4|1235
1584423000000|2020-03-17 05:30:00|10644.6|10643.3|10643.3|10641.8|10646.1|10645|10638.6|10637.8|1165
1584423300000|2020-03-17 05:35:00|10642.7|10641.7|10642.1|10640.9|10643.5|10642.2|10636.1|10634.9|1181
1584423600000|2020-03-17 05:40:00|10642|10641|10648.6|10647.3|10651.5|10650.7|10641.8|10640.8|1181
1584423900000|2020-03-17 05:45:00|10648.9|10647.5|10643.9|10642.6|10648.9|10647.6|10640.9|10639.7|1128
1584424200000|2020-03-17 05:50:00|10644|10642.5|10644.1|10642.9|10644.4|10643.3|10640.8|10640|1139
1584424500000|2020-03-17 05:55:00|10643.9|10643.1|10643|10641.5|10647.9|10646.6|10641.8|10640.5|1081
1584424800000|2020-03-17 06:00:00|10642.9|10641.7|10631.5|10630.1|10643.4|10642.1|10630.7|10629.3|1270
1584425100000|2020-03-17 06:05:00|10631.6|10630.3|10633.1|10631.8|10635.4|10633.9|10623.8|10622.5|1260
1584425400000|2020-03-17 06:10:00|10633|10631.6|10639.2|10638.5|10642|10640.9|10631.3|10630.1|1033
1584425700000|2020-03-17 06:15:00|10639.3|10638|10646.5|10645|10646.8|10645.8|10636.3|10635.6|1046
1584426000000|2020-03-17 06:20:00|10646.7|10645.2|10650.1|10648.8|10654.3|10652.4|10646.6|10645.2|1089
1584426300000|2020-03-17 06:25:00|10650.3|10649|10645.7|10644.4|10650.3|10649.2|10643.3|10642.4|1136
1584426600000|2020-03-17 06:30:00|10645.9|10644|10648.2|10646.6|10658.2|10656.9|10645.4|10643.8|1015
1584426900000|2020-03-17 06:35:00|10648.4|10646.8|10646.1|10644.8|10650.1|10649|10645.1|10644.1|1019
1584427200000|2020-03-17 06:40:00|10645.7|10644.4|10647.3|10646.6|10649.8|10648.5|10644.6|10643.2|929
1584427500000|2020-03-17 06:45:00|10647.8|10647.1|10667|10665.4|10668.8|10667.2|10647.3|10646.2|1007
1584427800000|2020-03-17 06:50:00|10667.1|10665.3|10670.7|10669|10672.7|10671.2|10661.2|10659.6|1166
1584428100000|2020-03-17 06:55:00|10670.5|10669.1|10664.8|10663.5|10670.9|10669.6|10664.2|10663|991
1584428400000|2020-03-17 07:00:00|10665.3|10663.8|10670.6|10669.9|10678.8|10677.5|10661.6|10660.1|1225
1584428700000|2020-03-17 07:05:00|10670.7|10670|10661.2|10659.7|10673.8|10672.8|10659.3|10658|1279
1584429000000|2020-03-17 07:10:00|10660.3|10659.6|10662.3|10661.6|10667.9|10667.2|10658.9|10658.1|1297
1584429300000|2020-03-17 07:15:00|10662.1|10661.1|10661|10659.4|10664|10663.1|10656.6|10655.9|1287
1584429600000|2020-03-17 07:20:00|10660.8|10659.6|10668.3|10666.8|10672.6|10671.3|10656.5|10655.8|1307
1584429900000|2020-03-17 07:25:00|10668.1|10666.6|10665.7|10664.7|10671.5|10670.8|10664.3|10663.3|1172
1584430200000|2020-03-17 07:30:00|10665.3|10664.6|10672.9|10671.9|10677.6|10676.9|10662.4|10661.7|1154
1584430500000|2020-03-17 07:35:00|10673|10672|10677.7|10677|10679.2|10677.9|10671|10670.1|1082
1584430800000|2020-03-17 07:40:00|10677.8|10676.8|10671.4|10670.1|10678.3|10677.3|10667.6|10666.9|1075
1584431100000|2020-03-17 07:45:00|10671.5|10670|10680.3|10679.6|10685.2|10683.8|10669.8|10668.2|1141
1584431400000|2020-03-17 07:50:00|10680.6|10679.3|10684.7|10683.7|10688.4|10687.3|10680.6|10679.3|1241
1584431700000|2020-03-17 07:55:00|10684.6|10683.6|10690.7|10690|10690.8|10690.1|10683.2|10682|1104
1584432000000|2020-03-17 08:00:00|10688.6|10686.9|10699.9|10697.9|10701.7|10700.3|10687.8|10686.8|1276
1584432300000|2020-03-17 08:05:00|10699.8|10698|10695.6|10694.9|10704.6|10703.1|10692|10690.5|1184
1584432600000|2020-03-17 08:10:00|10695.8|10695.1|10693|10691.7|10700.3|10699.5|10692.2|10691.3|1041
1584432900000|2020-03-17 08:15:00|10692.5|10692|10683.9|10682.9|10694.1|10693|10679.5|10678.8|984
1584433200000|2020-03-17 08:20:00|10683.6|10682.6|10678.8|10678.1|10687.1|10686.2|10676.7|10675.8|1212
1584433500000|2020-03-17 08:25:00|10678.6|10677.9|10674.2|10673|10679.6|10678.4|10669.5|10668.7|1102
1584433800000|2020-03-17 08:30:00|10674.1|10673.1|10671.2|10670.2|10674.3|10673.4|10667.1|10666.2|1134
1584434100000|2020-03-17 08:35:00|10671|10669.8|10670|10668.7|10675.6|10674.3|10668.6|10667.9|1054
1584434400000|2020-03-17 08:40:00|10669.6|10668.9|10674.8|10673.6|10676.8|10675.4|10660.9|10659.9|1153
1584434700000|2020-03-17 08:45:00|10675|10673.5|10670.7|10669.3|10682|10680.8|10669.2|10667.9|1154
1584435000000|2020-03-17 08:50:00|10670.3|10668.9|10688.8|10687.6|10698.9|10697.5|10663.8|10662.4|1293
1584435300000|2020-03-17 08:55:00|10689.3|10687.8|10684.4|10683.4|10690.4|10689.4|10680.5|10679.3|1154
1584435600000|2020-03-17 09:00:00|10684.3|10683.3|10684.2|10682.9|10685.7|10684.8|10670.6|10669.5|1246
1584435900000|2020-03-17 09:05:00|10684.3|10682.5|10670|10668.8|10684.8|10684.1|10668.5|10667.8|1120
1584436200000|2020-03-17 09:10:00|10670.3|10669|10668.8|10667|10674.4|10673.5|10665.7|10664.9|1063
1584436500000|2020-03-17 09:15:00|10669.2|10667.2|10669.4|10668.7|10674.1|10673.2|10662.1|10660.9|1085
1584436800000|2020-03-17 09:20:00|10669.5|10668.8|10666.3|10665|10672.1|10671.4|10663.2|10661.9|920
1584437100000|2020-03-17 09:25:00|10665.4|10664.7|10656.9|10655.3|10667.6|10666.4|10656.9|10655.3|881
1584437400000|2020-03-17 09:30:00|10656.8|10655.4|10647.5|10646.2|10660.4|10659.3|10647.3|10646.1|936
1584437700000|2020-03-17 09:35:00|10646.9|10645.8|10638.8|10637.2|10651.2|10650|10630.3|10629.1|1272
1584438000000|2020-03-17 09:40:00|10639.1|10637.4|10647.3|10645.4|10649.7|10648.5|10635.9|10634.9|1207
1584438300000|2020-03-17 09:45:00|10647.1|10645.3|10660.2|10659.2|10660.5|10659.5|10637.5|10636.2|1246
1584438600000|2020-03-17 09:50:00|10660|10659.3|10649.4|10648.4|10660.3|10659.3|10646.9|10645.7|1137
1584438900000|2020-03-17 09:55:00|10649.2|10647.9|10658.4|10656.8|10664.2|10662.8|10644.3|10642.5|1166
1584439200000|2020-03-17 10:00:00|10658.3|10656.9|10667.4|10666|10673.1|10671.6|10654|10652.3|1155
1584439500000|2020-03-17 10:05:00|10667.5|10666.2|10671.1|10670.4|10678.6|10677|10664.1|10662.9|1276
1584439800000|2020-03-17 10:10:00|10670.9|10670.2|10679.9|10677.9|10681.5|10680.8|10670.2|10669|1222
1584440100000|2020-03-17 10:15:00|10679.7|10678.2|10675.1|10674.1|10684.1|10682.5|10668.5|10667.1|1237
1584440400000|2020-03-17 10:20:00|10675.2|10673.9|10682.7|10682|10685.9|10685|10674.8|10673.8|1110
1584440700000|2020-03-17 10:25:00|10683.2|10682.5|10684.6|10683.1|10691.2|10690.2|10681.5|10680.8|1112
1584441000000|2020-03-17 10:30:00|10685|10683.5|10689.8|10688.5|10692.2|10691.2|10676.6|10675.8|1193
1584441300000|2020-03-17 10:35:00|10690|10689.3|10686.9|10685.6|10694|10693.3|10686.1|10685.4|1009
1584441600000|2020-03-17 10:40:00|10686.8|10685.8|10678.1|10677.4|10689|10688.1|10678.1|10677.4|1029
1584441900000|2020-03-17 10:45:00|10678|10677.3|10690.9|10690.2|10693.3|10692.6|10677.9|10677.2|1010
1584442200000|2020-03-17 10:50:00|10690.8|10690.1|10693.5|10692.5|10694.1|10693.1|10685.2|10684.5|961
1584442500000|2020-03-17 10:55:00|10693.4|10692.4|10702.8|10701.3|10705|10703.9|10693.4|10692.3|1229
1584442800000|2020-03-17 11:00:00|10702.6|10701.2|10694.8|10694.1|10704|10702.5|10690.7|10690|968
1584443100000|2020-03-17 11:05:00|10695|10694.3|10714.1|10712.8|10714.1|10713|10694.3|10693.6|1053
1584443400000|2020-03-17 11:10:00|10713.7|10712.7|10707.5|10706.8|10715.3|10714.1|10704.2|10703.1|1152
1584443700000|2020-03-17 11:15:00|10707.8|10707.1|10707.4|10706.1|10711.2|10710.5|10697.5|10696.6|1146
1584444000000|2020-03-17 11:20:00|10707.2|10706.5|10694.4|10693.2|10709.1|10707.9|10690.2|10689.3|1199
1584444300000|2020-03-17 11:25:00|10694.2|10693.8|10692.2|10690.8|10698.8|10697.7|10688|10686.6|1128
1584444600000|2020-03-17 11:30:00|10692|10690.4|10683.5|10682.5|10693.9|10692.5|10680|10678.8|1214
1584444900000|2020-03-17 11:35:00|10683.7|10682.4|10691.9|10690.9|10694.9|10693.9|10682.9|10682|1069
1584445200000|2020-03-17 11:40:00|10691.6|10691.2|10686.8|10685.8|10694.6|10693.9|10684.5|10683.7|1006
1584445500000|2020-03-17 11:45:00|10686.5|10686|10686.9|10685|10695.2|10694.3|10685.7|10684.8|1069
1584445800000|2020-03-17 11:50:00|10687|10685.2|10687.1|10685.9|10693.4|10692.1|10684.4|10683.3|1182
1584446100000|2020-03-17 11:55:00|10686.7|10685.7|10675.8|10674.8|10688|10687|10673.7|10672.5|1139
1584446400000|2020-03-17 12:00:00|10675.7|10675|10682.3|10681.3|10689.3|10688.2|10671.9|10670.7|1287
1584446700000|2020-03-17 12:05:00|10682.5|10681.8|10685.2|10684.5|10689.1|10688.4|10680.6|10679.4|1216
1584447000000|2020-03-17 12:10:00|10685.6|10684.6|10699.4|10698.4|10701.2|10699.5|10685.1|10684.3|1293
1584447300000|2020-03-17 12:15:00|10699.3|10697.9|10697|10695.4|10704.3|10703.1|10695.6|10694.3|1129
1584447600000|2020-03-17 12:20:00|10697.3|10695.5|10689.7|10689|10698.4|10696.7|10687.2|10686.5|923
1584447900000|2020-03-17 12:25:00|10689.6|10688.9|10700.5|10695.5|10700.7|10696.9|10688.4|10687.7|927
1584448200000|2020-03-17 12:30:00|10697.9|10692.9|10696.4|10695.1|10700.3|10696.6|10683.1|10680.9|1207
1584448500000|2020-03-17 12:35:00|10696.5|10695.2|10694.8|10694.1|10698.6|10697.3|10687.9|10687.2|1036
1584448800000|2020-03-17 12:40:00|10695.2|10694.2|10703|10702.3|10703.1|10702.4|10692.7|10691.2|1074
1584449100000|2020-03-17 12:45:00|10703.1|10702.4|10699.8|10699.1|10705|10703.4|10695.2|10693.9|1143
1584449400000|2020-03-17 12:50:00|10699.7|10699|10701.2|10700.5|10704|10703.3|10698.5|10697.8|918
1584449700000|2020-03-17 12:55:00|10701.3|10700.3|10705.8|10705.1|10707.4|10706.7|10700.3|10699.6|959
1584450000000|2020-03-17 13:00:00|10705.6|10704.9|10698.2|10697.5|10710.8|10709.8|10692|10691.2|1117
1584450300000|2020-03-17 13:05:00|10698.3|10697.6|10698.3|10697.6|10700.8|10699.5|10693.2|10692.5|865
1584450600000|2020-03-17 13:10:00|10698.4|10697.7|10698.2|10696.5|10701.4|10700.7|10696.7|10695.1|654
1584450900000|2020-03-17 13:15:00|10698.3|10696.4|10698.8|10697.8|10704.7|10704|10698.3|10695.8|784
1584451200000|2020-03-17 13:20:00|10699.2|10697.9|10698.1|10696.7|10701|10700|10693.7|10693|993
1584451500000|2020-03-17 13:25:00|10698|10696.8|10697.1|10696.4|10701|10700.3|10696.2|10695.5|939
1584451800000|2020-03-17 13:30:00|10697.3|10696.6|10695.1|10693.8|10715.5|10713.7|10687.8|10686.6|1286
1584452100000|2020-03-17 13:35:00|10695|10694.1|10685.8|10684.5|10697.2|10695.9|10684.3|10683.3|1301
1584452400000|2020-03-17 13:40:00|10686|10684.6|10680.6|10679.9|10686.3|10685.1|10677.5|10676.6|1234
1584452700000|2020-03-17 13:45:00|10680.8|10680.1|10694|10692.5|10696.1|10694.9|10679.7|10678.9|1309
1584453000000|2020-03-17 13:50:00|10693.7|10692.3|10685.3|10683.8|10695.9|10694.9|10685.3|10683.8|1180
1584453300000|2020-03-17 13:55:00|10685.2|10683.9|10687.7|10686|10690.7|10689.4|10680.4|10679.3|1134
1584453600000|2020-03-17 14:00:00|10687.8|10685.9|10695.8|10694.3|10698.1|10696.8|10681.3|10680.3|1240
1584453900000|2020-03-17 14:05:00|10696|10694.7|10700.9|10699.6|10702.3|10701.6|10693.3|10692.6|1206
1584454200000|2020-03-17 14:10:00|10700.2|10698.9|10694.1|10692.6|10709.7|10708.3|10693.5|10692.1|1279
1584454500000|2020-03-17 14:15:00|10694|10692.8|10700.8|10699.4|10708.3|10706.5|10693.7|10692.6|1288
1584454800000|2020-03-17 14:20:00|10700.9|10699.5|10699.5|10698|10705.9|10704.5|10698.1|10697.3|1304
1584455100000|2020-03-17 14:25:00|10700.2|10698.7|10707.8|10706.3|10716.6|10715.2|10699.6|10698.6|1245
1584455400000|2020-03-17 14:30:00|10708|10707.3|10705.4|10704|10717.5|10716.5|10705.4|10704|1290
1584455700000|2020-03-17 14:35:00|10705.1|10703.7|10710.1|10709.1|10713.5|10711.5|10704.9|10703.7|1301
1584456000000|2020-03-17 14:40:00|10711|10709.6|10732.2|10731.5|10734.7|10732.6|10709.2|10708.5|1349
1584456300000|2020-03-17 14:45:00|10732.3|10731|10735.3|10734.3|10743.3|10741.5|10730.6|10728.9|1369
1584456600000|2020-03-17 14:50:00|10735.2|10734.2|10734.2|10732.8|10738.5|10737.2|10724.1|10722.2|1296
1584456900000|2020-03-17 14:55:00|10733.6|10732|10730|10729.3|10737|10735.3|10725.2|10723.7|1216
1584457200000|2020-03-17 15:00:00|10730.4|10729.4|10733.1|10732.1|10736.7|10735.5|10727|10725.9|1227
1584457500000|2020-03-17 15:05:00|10733.7|10732.4|10725.9|10724.4|10736|10735.2|10723.6|10722.6|1187
1584457800000|2020-03-17 15:10:00|10726.2|10724.2|10721.1|10720.1|10728.4|10727.2|10715.1|10713.4|1203
1584458100000|2020-03-17 15:15:00|10720.9|10720.2|10731.4|10730.4|10731.7|10731|10717.2|10715.9|1261
1584458400000|2020-03-17 15:20:00|10731.8|10730.8|10730.8|10730.1|10733.7|10732.5|10724.3|10723.3|1254
1584458700000|2020-03-17 15:25:00|10730.7|10730|10744.3|10743.6|10748.6|10747.9|10730.2|10729.5|1125
1584459000000|2020-03-17 15:30:00|10744.5|10743.3|10757.5|10756.3|10760.1|10759.1|10744|10743.3|1196
1584459300000|2020-03-17 15:35:00|10757.4|10756.4|10747.5|10745.9|10757.9|10757.2|10746.1|10744.9|1234
1584459600000|2020-03-17 15:40:00|10747.9|10745.8|10750.4|10749.1|10757.2|10755.8|10747.3|10745.8|1263
1584459900000|2020-03-17 15:45:00|10750.8|10749.7|10750.2|10749.2|10755.4|10754.1|10746.7|10745.1|1190
1584460200000|2020-03-17 15:50:00|10750.1|10749.1|10736.2|10734.7|10751.3|10750.2|10731.9|10730.3|1284
1584460500000|2020-03-17 15:55:00|10736.3|10734.6|10741.2|10740.5|10747.3|10746|10732.8|10731.5|1185
1584460800000|2020-03-17 16:00:00|10741.3|10740.6|10731.4|10730.7|10744.7|10743.7|10731.1|10730.4|1024
1584461100000|2020-03-17 16:05:00|10731.3|10730.6|10743.5|10742.8|10744.9|10744.2|10731.3|10730.6|1014
1584461400000|2020-03-17 16:10:00|10743.3|10742.6|10745.1|10743.8|10747.3|10746.2|10736.8|10735.8|1144
1584461700000|2020-03-17 16:15:00|10745|10743.7|10752.2|10751.5|10754.5|10753.4|10739.1|10737.6|1136
1584462000000|2020-03-17 16:20:00|10752.1|10751.4|10749.8|10749.1|10753.6|10752.9|10742.6|10741.9|1131
1584462300000|2020-03-17 16:25:00|10749.2|10748.5|10743.9|10743.2|10753.6|10752.9|10740.2|10739.5|1080
1584462600000|2020-03-17 16:30:00|10744.2|10743.5|10746.3|10745.6|10746.6|10745.9|10738.9|10737.9|969
1584462900000|2020-03-17 16:35:00|10746|10745.3|10742.7|10742|10749.3|10748.6|10738.4|10737.4|977
1584463200000|2020-03-17 16:40:00|10742.9|10742.2|10749.9|10749.2|10750.2|10749.5|10742.9|10742.2|928
1584463500000|2020-03-17 16:45:00|10750|10749.3|10753.4|10752.7|10756.6|10755.9|10748.8|10748.1|936
1584463800000|2020-03-17 16:50:00|10753.7|10752.6|10747.1|10746.4|10755.5|10754.2|10743.8|10742.3|1091
1584464100000|2020-03-17 16:55:00|10747|10746.3|10757.2|10756.5|10757.5|10756.8|10746.7|10745.9|1009
1584464400000|2020-03-17 17:00:00|10757.1|10756.4|10753.7|10752.7|10767.5|10765.8|10752.8|10751.9|1088
1584464700000|2020-03-17 17:05:00|10753.8|10752.8|10742.6|10741.6|10757.4|10756.3|10740|10739.3|1139
1584465000000|2020-03-17 17:10:00|10742.4|10741.7|10735.7|10734.7|10743.2|10742.5|10732.2|10731.2|1270
1584465300000|2020-03-17 17:15:00|10735.8|10734.5|10738|10737.3|10742.7|10741.2|10733|10732|1156
1584465600000|2020-03-17 17:20:00|10738.1|10737.4|10742.6|10741.6|10747.7|10747|10738.1|10737.4|1051
1584465900000|2020-03-17 17:25:00|10742.5|10741.5|10727.5|10725.7|10742.7|10741.5|10724|10722.3|1114
1584466200000|2020-03-17 17:30:00|10727.4|10725.8|10737.1|10736.4|10741|10739.6|10727.4|10725.8|1187
1584466500000|2020-03-17 17:35:00|10737|10736.3|10742.2|10740.9|10744.2|10743.5|10736.3|10735.3|1136
1584466800000|2020-03-17 17:40:00|10742.3|10741.3|10746.8|10746.1|10746.9|10746.2|10735.8|10735.1|1029
1584467100000|2020-03-17 17:45:00|10746.9|10746.2|10750.3|10748.9|10753.3|10752|10741.4|10740.1|998
1584467400000|2020-03-17 17:50:00|10750.5|10749.5|10746.9|10746.2|10755.6|10754.9|10745.8|10744.8|860
1584467700000|2020-03-17 17:55:00|10746.7|10746|10739.9|10739.2|10750.3|10749.5|10739.5|10738.8|883
1584468000000|2020-03-17 18:00:00|10739.8|10739.1|10746.1|10745.4|10746.3|10745.6|10738.2|10737.3|916
1584468300000|2020-03-17 18:05:00|10746|10745.3|10752|10751.3|10755.8|10753.9|10745.8|10745.1|908
1584468600000|2020-03-17 18:10:00|10751.9|10751.2|10749.1|10748.4|10752.1|10751.4|10745.7|10744.5|891
1584468900000|2020-03-17 18:15:00|10749|10748.3|10754.7|10754|10760.3|10759.1|10746.9|10745.7|983
1584469200000|2020-03-17 18:20:00|10754.8|10754.1|10752.4|10751.7|10755.3|10754.6|10746.4|10745.7|864
1584469500000|2020-03-17 18:25:00|10752.3|10751.6|10753.5|10752.8|10758.7|10757.7|10751|10750.3|812
1584469800000|2020-03-17 18:30:00|10753.7|10753|10758.1|10757.1|10759.7|10759|10752.8|10751.8|890
1584470100000|2020-03-17 18:35:00|10758|10757|10769.9|10769.2|10770|10769.3|10756.3|10755.6|937
1584470400000|2020-03-17 18:40:00|10770|10769.3|10774.9|10774.2|10779.2|10778.5|10766.7|10765.9|826
1584470700000|2020-03-17 18:45:00|10775|10774.3|10775.2|10774.2|10778.9|10778.2|10772|10771.2|829
1584471000000|2020-03-17 18:50:00|10775.3|10774.3|10784.7|10784|10786.2|10785.4|10774.8|10773.8|866
1584471300000|2020-03-17 18:55:00|10784.6|10783.9|10785.9|10785.2|10786.6|10785.9|10780|10779.3|801
1584471600000|2020-03-17 19:00:00|10785.8|10785.1|10777.9|10777.2|10785.8|10785.1|10775.6|10774.4|1171
1584471900000|2020-03-17 19:05:00|10778.2|10777.5|10781.2|10780|10782.4|10781.2|10774.8|10773.8|1058
1584472200000|2020-03-17 19:10:00|10781.3|10781|10778.5|10777.8|10783.6|10782.6|10777.5|10776.8|807
1584472500000|2020-03-17 19:15:00|10778.6|10777.9|10778.9|10778.2|10781.3|10780.3|10776.5|10775.8|747
1584472800000|2020-03-17 19:20:00|10778.8|10778.1|10783.1|10782.4|10785.4|10784.7|10775.4|10774.5|789
1584473100000|2020-03-17 19:25:00|10783.4|10782.7|10779.2|10777.8|10785.7|10785|10776.3|10775.3|871
1584473400000|2020-03-17 19:30:00|10778.7|10778|10773.4|10772.7|10780.2|10779.4|10773.2|10772.5|883
1584473700000|2020-03-17 19:35:00|10773.7|10773|10766.8|10765.6|10776.9|10776|10764.9|10764.2|819
1584474000000|2020-03-17 19:40:00|10766.9|10765.9|10768.2|10767.2|10773.2|10772.5|10764.2|10763.3|842
1584474300000|2020-03-17 19:45:00|10768|10767|10768.1|10767.4|10776.1|10774.6|10763.7|10763|985
1584474600000|2020-03-17 19:50:00|10767.9|10767.2|10770.9|10769.4|10773|10771.5|10763.7|10762.8|980
1584474900000|2020-03-17 19:55:00|10770.8|10769.8|10769.2|10768|10774|10773|10764.9|10764.2|855
1584475200000|2020-03-17 20:00:00|10769.1|10767.9|10768|10765.9|10771.2|10769.6|10763.4|10762.3|825
1584475500000|2020-03-17 20:05:00|10767.9|10765.8|10770.5|10769.5|10774.3|10773.3|10766.4|10765.2|736
1584475800000|2020-03-17 20:10:00|10770.7|10769.4|10767|10766.3|10770.9|10769.9|10766.9|10766|479
1584476100000|2020-03-17 20:15:00|10767.1|10766.4|10767.7|10766.3|10769.1|10768|10765.9|10765|466
1584476400000|2020-03-17 20:20:00|10767.6|10766.4|10762.4|10761.4|10767.6|10766.4|10762.3|10761.1|539
1584476700000|2020-03-17 20:25:00|10762.6|10761.6|10757|10755.1|10762.8|10761.8|10756.9|10755.1|531
1584477000000|2020-03-17 20:30:00|10757.2|10755.6|10754.9|10754.2|10758.2|10756.8|10754.4|10752.8|435
1584477300000|2020-03-17 20:35:00|10755|10754.3|10765.2|10763.5|10765.6|10763.9|10754.8|10754.1|545
1584477600000|2020-03-17 20:40:00|10765.1|10763.6|10764.9|10763.9|10765.6|10764.2|10763.6|10762.7|495
1584477900000|2020-03-17 20:45:00|10765|10764.3|10766.8|10766.1|10768.1|10767.1|10764.3|10763.2|740
1584478200000|2020-03-17 20:50:00|10766.7|10766|10764.5|10762.5|10768.1|10767.1|10763.6|10761.4|535
1584478500000|2020-03-17 20:55:00|10764.9|10762.4|10771.6|10767.4|10772.8|10767.8|10758.2|10756.1|572
1584478800000|2020-03-17 21:00:00|10772.2|10767.3|10767.7|10762.7|10772.5|10767.5|10767.5|10762.5|56
1584479100000|2020-03-17 21:05:00|10767.3|10762.3|10768.1|10763.1|10771.5|10766.5|10767.2|10762.2|114
1584479400000|2020-03-17 21:10:00|10768.4|10763.4|10772.5|10767.5|10774.9|10769.9|10767.9|10763.1|238
1584479700000|2020-03-17 21:15:00|10772.7|10767.7|10769.2|10764.2|10772.7|10767.7|10769.2|10764.2|192
1584480000000|2020-03-17 21:20:00|10770.8|10765.8|10770|10765|10772.8|10767.8|10766.9|10761.9|213
1584480300000|2020-03-17 21:25:00|10755.2|10750.2|10766.3|10761.3|10767.1|10762.1|10755.2|10750.2|1052
1584480600000|2020-03-17 21:30:00|10765.8|10760.8|10766|10761|10769.3|10764.3|10762.5|10757.5|503
1584480900000|2020-03-17 21:35:00|10765.8|10760.8|10762.9|10757.9|10769.4|10764.4|10762.8|10757.8|328
1584481200000|2020-03-17 21:40:00|10762.8|10757.8|10763.5|10758.5|10767.2|10762.2|10760.5|10755.5|317
1584481500000|2020-03-17 21:45:00|10763.2|10758.2|10763.4|10758.4|10764.6|10759.6|10762.3|10757.3|347
1584481800000|2020-03-17 21:50:00|10763.3|10758.3|10764.6|10759.6|10765.3|10760.3|10757.8|10752.8|542
1584482100000|2020-03-17 21:55:00|10764.5|10759.5|10766.9|10761.9|10768|10763|10764|10759|440
1584482400000|2020-03-17 22:00:00|10767.5|10762.5|10765.3|10760.3|10770.8|10765.8|10763.6|10758.6|905
1584482700000|2020-03-17 22:05:00|10764.8|10759.8|10751.7|10748.9|10765.2|10760.2|10750.8|10747|1180
1584483000000|2020-03-17 22:10:00|10752|10749|10746|10741|10752|10749|10744.4|10739.4|1251
1584483300000|2020-03-17 22:15:00|10745.3|10740.3|10743.1|10738.1|10747.4|10742.4|10740.4|10736.3|1075
1584483600000|2020-03-17 22:20:00|10743.4|10738.6|10739.8|10735.5|10743.4|10738.6|10738.5|10734.4|995
1584483900000|2020-03-17 22:25:00|10739.7|10735.6|10737.8|10735.2|10740.7|10738.8|10736.9|10734.6|1017
1584484200000|2020-03-17 22:30:00|10737.7|10735.1|10734.4|10731.5|10739.7|10737|10733.7|10730.8|887
1584484500000|2020-03-17 22:35:00|10733.8|10731.1|10728.1|10725.5|10734.8|10732.4|10727.1|10724.6|1042
1584484800000|2020-03-17 22:40:00|10728.2|10725.4|10732.3|10729.1|10737.1|10734.5|10728|10725.4|1049
1584485100000|2020-03-17 22:45:00|10732|10729.2|10724.2|10722.3|10732|10729.2|10723.3|10720.6|979
1584485400000|2020-03-17 22:50:00|10725.1|10722.9|10725.4|10723.6|10726.8|10724.7|10723.5|10721.1|1065
1584485700000|2020-03-17 22:55:00|10725.5|10723.8|10726.5|10724.9|10727|10725.4|10724.4|10722.5|1190
1584486000000|2020-03-17 23:00:00|10726.7|10725|10736.5|10734.3|10741.6|10739.1|10725.9|10724.3|1219
1584486300000|2020-03-17 23:05:00|10736.4|10734.4|10731.7|10729.5|10736.8|10735|10728.7|10726.4|1066
1584486600000|2020-03-17 23:10:00|10731.2|10729.4|10736.6|10733.7|10740.2|10738.1|10724.1|10722.1|1244
1584486900000|2020-03-17 23:15:00|10736.2|10733.4|10744.3|10742.6|10745.3|10743.6|10732.7|10730.6|1234
1584487200000|2020-03-17 23:20:00|10744.7|10742.7|10739.5|10737.4|10745|10743.1|10736.9|10734.9|1265
1584487500000|2020-03-17 23:25:00|10739.6|10737.8|10734.5|10733.5|10742.8|10740.7|10733.6|10732|1234
1584487800000|2020-03-17 23:30:00|10735.1|10733.9|10735.3|10733.8|10737.2|10735.8|10728.6|10726.2|1255
1584488100000|2020-03-17 23:35:00|10735.5|10734.1|10731.5|10729.8|10736.7|10735.2|10723.8|10722.5|1235
1584488400000|2020-03-17 23:40:00|10732|10729.9|10733.7|10732.4|10736.2|10735.1|10728.2|10725.8|1089
1584488700000|2020-03-17 23:45:00|10733.6|10732.3|10736.7|10734.7|10740|10738.1|10733.6|10731.5|1032
1584489000000|2020-03-17 23:50:00|10736.9|10734.1|10735.8|10734.1|10738.3|10737|10730.3|10729.4|1185
1584489300000|2020-03-17 23:55:00|10735.4|10733.9|10739|10737.6|10740.2|10739.2|10735.2|10733.5|1207
1584489600000|2020-03-18 00:00:00|10738.7|10738|10751.4|10749.9|10752|10750.6|10734.3|10732.5|1326
1584489900000|2020-03-18 00:05:00|10750.8|10750|10748.5|10746.8|10751.3|10750|10739.3|10737.6|1316
1584490200000|2020-03-18 00:10:00|10749|10746.9|10755.3|10753.4|10757.8|10756.4|10744.9|10743.5|1328
1584490500000|2020-03-18 00:15:00|10755|10753.3|10748|10746.4|10756.7|10755.1|10746.3|10744.8|1292
1584490800000|2020-03-18 00:20:00|10747.9|10746.5|10742.2|10740.6|10750.6|10749.1|10740.4|10738.7|1212
1584491100000|2020-03-18 00:25:00|10742.3|10740.5|10737.6|10736.6|10747.5|10745.7|10735.4|10733.8|1272
1584491400000|2020-03-18 00:30:00|10737.8|10736.5|10739.1|10738.4|10742.5|10741.3|10736.8|10735.1|1157
1584491700000|2020-03-18 00:35:00|10739|10738.3|10741.2|10739.4|10744.5|10742.8|10733.6|10732.3|1175
1584492000000|2020-03-18 00:40:00|10741|10738.9|10746.1|10745.1|10746.8|10745.7|10735.1|10733.5|1116
1584492300000|2020-03-18 00:45:00|10746.4|10744.9|10733.1|10731.7|10748.1|10747.2|10728.6|10727|1246
1584492600000|2020-03-18 00:50:00|10733.3|10732|10734.9|10733.9|10740.5|10738.8|10732.3|10731.1|1145
1584492900000|2020-03-18 00:55:00|10734.8|10734.1|10739|10737.7|10740.2|10739.4|10732|10731.3|1159
1584493200000|2020-03-18 01:00:00|10738.5|10737.2|10735.1|10734.4|10741.8|10740.8|10732.6|10731.9|1112
1584493500000|2020-03-18 01:05:00|10735.2|10734.5|10721.4|10720.7|10735.5|10734.5|10721.3|10720.6|1091
1584493800000|2020-03-18 01:10:00|10721.5|10720.8|10732.2|10730.9|10732.7|10731.7|10721.5|10720.5|1100
1584494100000|2020-03-18 01:15:00|10732.6|10731.6|10724.7|10723.1|10735.8|10734.6|10723|10721.7|1117
1584494400000|2020-03-18 01:20:00|10724|10723.2|10721.5|10720.3|10724.4|10723.7|10713.6|10711.7|1256
1584494700000|2020-03-18 01:25:00|10721.4|10720.2|10711.3|10710.1|10721.9|10720.6|10710.1|10708.6|1207
1584495000000|2020-03-18 01:30:00|10711.4|10710|10719.5|10718.8|10720.1|10718.9|10710.9|10710|1263
1584495300000|2020-03-18 01:35:00|10719.7|10718.5|10719|10718|10721.3|10720.3|10712.5|10711.7|1190
1584495600000|2020-03-18 01:40:00|10718.8|10718.1|10717.9|10716.1|10725.1|10724.4|10714.6|10713.2|1230
1584495900000|2020-03-18 01:45:00|10718.2|10716.5|10723.3|10721.9|10725|10723.9|10715.8|10714.4|1225
1584496200000|2020-03-18 01:50:00|10723.2|10722.2|10729.1|10727.7|10730|10729|10723|10721.6|1199
1584496500000|2020-03-18 01:55:00|10728.6|10727.6|10727.1|10725.8|10730.1|10729.2|10724.6|10723.7|1212
1584496800000|2020-03-18 02:00:00|10726.9|10725.7|10716.1|10714.7|10727.5|10726.7|10715.3|10714.4|1113
1584497100000|2020-03-18 02:05:00|10716.3|10714.9|10722.8|10721.6|10723.6|10722.4|10715.3|10714.5|1136
1584497400000|2020-03-18 02:10:00|10722.6|10721.5|10720.9|10719.5|10725.7|10725|10720.6|10719.5|940
1584497700000|2020-03-18 02:15:00|10721|10719.6|10717.7|10717|10721.7|10720.8|10716.8|10715.7|1012
1584498000000|2020-03-18 02:20:00|10717.6|10716.9|10716.8|10715.1|10720.8|10719.5|10715.9|10714.4|991
1584498300000|2020-03-18 02:25:00|10716.9|10715.2|10717.9|10716.1|10720.5|10719.7|10713.9|10712.9|1125
1584498600000|2020-03-18 02:30:00|10718.1|10716.2|10727.8|10726.3|10732|10730.3|10717.7|10716.2|1121
1584498900000|2020-03-18 02:35:00|10728|10726.1|10719.6|10718.9|10729.8|10728.9|10719.4|10718.4|1090
1584499200000|2020-03-18 02:40:00|10719.8|10718.6|10724.6|10723.2|10725.9|10724.4|10719.7|10718.6|1029
1584499500000|2020-03-18 02:45:00|10724.8|10723.1|10721.4|10720|10725|10723.7|10720.6|10719.4|928
1584499800000|2020-03-18 02:50:00|10721|10719.7|10729.6|10728.6|10729.6|10728.6|10718.4|10717.4|1172
1584500100000|2020-03-18 02:55:00|10729.1|10728.4|10725.9|10725.2|10730.3|10729.6|10723.4|10722.5|1138
1584500400000|2020-03-18 03:00:00|10726.1|10725.4|10727.6|10726.9|10731.2|10730.3|10725.1|10724.4|1086
1584500700000|2020-03-18 03:05:00|10727.3|10726.6|10725.6|10724.6|10731.7|10729.6|10722.8|10721.2|1022
1584501000000|2020-03-18 03:10:00|10725.9|10724.9|10726.9|10725.7|10728.1|10727.4|10723.2|10722.3|1062
1584501300000|2020-03-18 03:15:00|10726.7|10725.8|10724.9|10724.2|10728.9|10727.7|10723.1|10722.3|1082
1584501600000|2020-03-18 03:20:00|10724.8|10724.1|10720.5|10719.8|10725.6|10724.9|10719.6|10718.5|950
1584501900000|2020-03-18 03:25:00|10720.2|10719.5|10721.7|10721|10723.1|10722.3|10716.6|10715.9|1040
1584502200000|2020-03-18 03:30:00|10721.9|10721.2|10716.9|10715.9|10721.9|10721.2|10713.8|10712.8|1008
1584502500000|2020-03-18 03:35:00|10716.8|10715.8|10718.4|10717.7|10719.9|10719.1|10714|10713.1|1042
1584502800000|2020-03-18 03:40:00|10718.6|10717.9|10716|10715.3|10720.1|10719.4|10714.5|10713.7|923
1584503100000|2020-03-18 03:45:00|10715.7|10715|10707.4|10706.7|10716.2|10715.4|10706.7|10705.9|912
1584503400000|2020-03-18 03:50:00|10707.5|10706.5|10714.2|10713.5|10715.8|10714.7|10707|10706.1|977
1584503700000|2020-03-18 03:55:00|10714|10713.3|10712.4|10711.7|10714.4|10713.6|10710.8|10710.1|811
1584504000000|2020-03-18 04:00:00|10712.5|10711.8|10714.3|10713.6|10715.3|10714.6|10711.2|10710.5|680
1584504300000|2020-03-18 04:05:00|10714|10713.3|10715.6|10714.9|10718.1|10717.4|10713.7|10713|935
1584504600000|2020-03-18 04:10:00|10715.7|10715|10716.6|10715.9|10718.6|10717.7|10714.8|10713.8|777
1584504900000|2020-03-18 04:15:00|10716.5|10715.8|10714.6|10713.9|10716.7|10715.8|10712.8|10712.1|772
1584505200000|2020-03-18 04:20:00|10714.5|10713.8|10717.1|10716.4|10718.4|10717.7|10713.6|10712.9|736
1584505500000|2020-03-18 04:25:00|10716.7|10716|10718|10717.3|10718.1|10717.4|10715.2|10714.5|645
1584505800000|2020-03-18 04:30:00|10717.8|10717.1|10719.6|10718.9|10721.1|10720.4|10716.5|10715.8|711
1584506100000|2020-03-18 04:35:00|10719.7|10719|10716.6|10715.9|10721.5|10720.8|10715.9|10715.2|729
1584506400000|2020-03-18 04:40:00|10717|10716.3|10716.3|10715.1|10717.3|10716.6|10713.6|10712.9|759
1584506700000|2020-03-18 04:45:00|10716.2|10715.2|10720.1|10719.4|10720.2|10719.4|10715.1|10714.3|716
1584507000000|2020-03-18 04:50:00|10719.9|10719.2|10721.7|10721|10723.5|10722.8|10719.1|10718.4|695
1584507300000|2020-03-18 04:55:00|10721.9|10721.2|10723|10722.3|10725.2|10724.2|10720.7|10720|807
1584507600000|2020-03-18 05:00:00|10722.9|10722.2|10726.5|10725.8|10727|10726.3|10720.1|10719.4|769
1584507900000|2020-03-18 05:05:00|10726.4|10725.7|10724.4|10723.4|10726.8|10726.1|10721.7|10721|746
1584508200000|2020-03-18 05:10:00|10724.7|10723.1|10720.6|10719.9|10724.7|10723.9|10720.2|10719.5|625
1584508500000|2020-03-18 05:15:00|10720.5|10719.8|10716.2|10715.5|10720.7|10720|10714.4|10713.7|682
1584508800000|2020-03-18 05:20:00|10716.1|10715.4|10714.7|10714|10717.2|10716.5|10712.7|10711.9|672
1584509100000|2020-03-18 05:25:00|10714.6|10713.9|10715.1|10714.4|10717.4|10716.7|10713.7|10713|573
1584509400000|2020-03-18 05:30:00|10715.3|10714.6|10714.2|10713.5|10715.3|10714.6|10710.2|10709.5|783
1584509700000|2020-03-18 05:35:00|10714.3|10713.6|10705.3|10704.3|10715.3|10714.6|10703.1|10702.4|833
1584510000000|2020-03-18 05:40:00|10705|10704.2|10702.4|10701.4|10708|10707.3|10700.1|10699.1|932
1584510300000|2020-03-18 05:45:00|10702.6|10701.6|10697.9|10697.2|10704.4|10703.5|10697.3|10696.6|864
1584510600000|2020-03-18 05:50:00|10697.8|10697.1|10702.6|10701.9|10703.2|10702.1|10695.1|10693.9|976
1584510900000|2020-03-18 05:55:00|10702.7|10702|10704.8|10703|10708.4|10707.7|10700.6|10699.8|862
1584511200000|2020-03-18 06:00:00|10704.6|10703.2|10703.6|10702.6|10710.5|10709.4|10702.4|10701.5|1077
1584511500000|2020-03-18 06:05:00|10702.9|10701.6|10690.8|10689.8|10705.6|10704.6|10689|10687.8|1000
1584511800000|2020-03-18 06:10:00|10691|10689.7|10680.8|10680.1|10692.5|10691.2|10679.9|10679.2|1049
1584512100000|2020-03-18 06:15:00|10680.7|10680|10680|10678.3|10685.5|10684.8|10677.2|10675.9|1034
1584512400000|2020-03-18 06:20:00|10680.3|10678.9|10682.1|10680.7|10683.5|10681.9|10676|10674.7|1005
1584512700000|2020-03-18 06:25:00|10682.2|10680.9|10688.9|10687.6|10688.9|10687.6|10680.9|10679.6|947
1584513000000|2020-03-18 06:30:00|10689|10687.5|10692.6|10691.9|10695|10693.5|10688|10686.7|1040
1584513300000|2020-03-18 06:35:00|10692.5|10691.5|10701.8|10701.1|10703.9|10702.9|10692.4|10691.5|976
1584513600000|2020-03-18 06:40:00|10701.9|10701.2|10700.1|10698.8|10706.8|10705.6|10697.1|10695.9|1146
1584513900000|2020-03-18 06:45:00|10699.9|10698.9|10703.7|10703|10706.1|10705.4|10698.7|10697.7|945
1584514200000|2020-03-18 06:50:00|10703.8|10703.1|10704.6|10703.3|10704.8|10703.8|10700.6|10699.7|1017
1584514500000|2020-03-18 06:55:00|10704.7|10703.5|10704.4|10703|10705.1|10704|10695.7|10694.6|1124
1584514800000|2020-03-18 07:00:00|10704.5|10703.5|10700.9|10700.2|10709.6|10708.2|10700.7|10699.6|1144
1584515100000|2020-03-18 07:05:00|10701.4|10700.3|10705.2|10704.2|10707|10705.5|10696.5|10695.8|1022
1584515400000|2020-03-18 07:10:00|10705.3|10704.3|10703.7|10702.4|10705.5|10704.7|10700.2|10699.5|1156
1584515700000|2020-03-18 07:15:00|10703.9|10703.2|10705.2|10704.5|10705.8|10704.8|10699.1|10698.4|903
1584516000000|2020-03-18 07:20:00|10705|10704.3|10706.2|10705|10707.1|10705.9|10698.6|10697.6|989
1584516300000|2020-03-18 07:25:00|10706|10705.1|10711.6|10710.4|10715|10713.9|10704.4|10703.6|976
1584516600000|2020-03-18 07:30:00|10711.4|10710.3|10717|10716.3|10721.9|10720.8|10710|10709.2|1160
1584516900000|2020-03-18 07:35:00|10716.1|10715.4|10721.8|10720.8|10723.4|10722.7|10713.5|10712.8|1029
1584517200000|2020-03-18 07:40:00|10722|10720.7|10730.8|10729.3|10735.1|10734.4|10720.6|10719.5|1233
1584517500000|2020-03-18 07:45:00|10730.7|10729.4|10734.6|10732.9|10737.8|10736.4|10727|10726|1238
1584517800000|2020-03-18 07:50:00|10734.7|10733|10728.8|10727.8|10734.8|10733.5|10724.7|10723.8|1132
1584518100000|2020-03-18 07:55:00|10728.4|10727.7|10742.3|10741.3|10742.3|10741.4|10728.4|10727.7|1264
1584518400000|2020-03-18 08:00:00|10742.5|10741.5|10743.1|10742.1|10749.1|10747.7|10741.5|10740.4|1199
1584518700000|2020-03-18 08:05:00|10743.2|10742.4|10742.1|10741.4|10749.4|10748.5|10741.4|10740.7|1134
1584519000000|2020-03-18 08:10:00|10741.9|10741.2|10735.6|10734.1|10742.2|10741.5|10732.1|10731.4|1000
1584519300000|2020-03-18 08:15:00|10735.7|10734.2|10727.6|10726.2|10736.8|10736.1|10727.3|10726|988
1584519600000|2020-03-18 08:20:00|10727.5|10726.9|10729|10728.3|10731.1|10730.3|10724.5|10723.4|1015
1584519900000|2020-03-18 08:25:00|10729.1|10728.4|10734|10732.4|10736.6|10735.2|10726.9|10726.2|1189
1584520200000|2020-03-18 08:30:00|10733.8|10732.2|10736.7|10736|10742.7|10741.8|10733.6|10732.2|1132
1584520500000|2020-03-18 08:35:00|10736.5|10735.8|10742.7|10741.2|10744.8|10743.6|10734.4|10733.4|1036
1584520800000|2020-03-18 08:40:00|10742.8|10741.4|10748.5|10747.5|10750|10749.2|10738.8|10737.9|881
1584521100000|2020-03-18 08:45:00|10748.3|10747.6|10757.1|10756.4|10760.2|10759.5|10747.6|10746.9|960
1584521400000|2020-03-18 08:50:00|10757.2|10756.5|10757.3|10756.6|10759.4|10758.3|10752.2|10751.2|870
1584521700000|2020-03-18 08:55:00|10757.5|10756.5|10755.8|10755.1|10761.3|10760.6|10752.5|10751.8|799
1584522000000|2020-03-18 09:00:00|10755.9|10755.2|10748.9|10748.2|10757.5|10756.8|10745.7|10745|951
1584522300000|2020-03-18 09:05:00|10749|10748.3|10751.1|10750.4|10754.8|10753.8|10745.7|10745|1035
1584522600000|2020-03-18 09:10:00|10750.9|10750.2|10750|10748.4|10757.9|10757.2|10747.3|10746.5|909
1584522900000|2020-03-18 09:15:00|10749.6|10748.3|10744.9|10744.2|10751.3|10749.9|10739.9|10738.5|1053
1584523200000|2020-03-18 09:20:00|10744.8|10744.1|10744|10743.3|10745.7|10745|10740.7|10739.7|940
1584523500000|2020-03-18 09:25:00|10744.1|10743.4|10748.9|10747.6|10750.1|10748.9|10739.3|10738.3|1003
1584523800000|2020-03-18 09:30:00|10749|10747.7|10748.9|10748.2|10751.8|10751.1|10743.4|10742.7|920
1584524100000|2020-03-18 09:35:00|10748.8|10747.9|10748.1|10747.4|10753.6|10752.9|10745.9|10744.9|1086
1584524400000|2020-03-18 09:40:00|10748.3|10747.6|10741.9|10741.2|10751|10749.8|10739.6|10738.9|932
1584524700000|2020-03-18 09:45:00|10741.8|10741.1|10739.9|10738.9|10743.5|10742.5|10732.5|10731.5|1121
1584525000000|2020-03-18 09:50:00|10739.8|10738.5|10739.4|10738.7|10743|10742.3|10736.2|10735.3|1091
1584525300000|2020-03-18 09:55:00|10739.3|10738.6|10732.9|10731.9|10740.1|10739.4|10729.4|10728.4|906
1584525600000|2020-03-18 10:00:00|10732.7|10732|10729.6|10727.9|10734.9|10733.8|10727.3|10725.8|997
1584525900000|2020-03-18 10:05:00|10729.7|10728|10723.3|10722.3|10731.3|10730.1|10722.4|10721.4|1088
1584526200000|2020-03-18 10:10:00|10723.4|10722.1|10719.7|10718.1|10725.2|10724.5|10714.3|10713.4|1128
1584526500000|2020-03-18 10:15:00|10719.9|10718.2|10715.7|10715|10721.4|10720.6|10711.7|10711|905
1584526800000|2020-03-18 10:20:00|10715.5|10714.8|10714|10712.6|10716.2|10715.5|10709|10708.3|769
1584527100000|2020-03-18 10:25:00|10713.8|10713.1|10716.4|10715.7|10722.2|10721.5|10712.3|10711.6|903
1584527400000|2020-03-18 10:30:00|10716.3|10715.6|10720.6|10719.6|10722.5|10721.4|10714.3|10713.6|1065
1584527700000|2020-03-18 10:35:00|10720.3|10719.7|10725.3|10724.6|10726.9|10725.7|10718.2|10717.3|949
1584528000000|2020-03-18 10:40:00|10725.2|10724.5|10724.6|10723.9|10728.4|10727.7|10720.5|10719.8|831
1584528300000|2020-03-18 10:45:00|10724.7|10724|10726.4|10725.7|10729.1|10728.1|10723.7|10723|818
1584528600000|2020-03-18 10:50:00|10726.3|10725.6|10734|10733.3|10735.3|10734.6|10726.2|10725.5|1032
1584528900000|2020-03-18 10:55:00|10733.6|10732.9|10732.7|10732|10735.7|10735|10729.3|10728.6|704
1584529200000|2020-03-18 11:00:00|10732.8|10732.1|10725.2|10724.5|10732.8|10732.1|10723.3|10722.6|698
1584529500000|2020-03-18 11:05:00|10725|10724.3|10727.9|10727.2|10731.1|10730.4|10724.7|10724|702
1584529800000|2020-03-18 11:10:00|10727.5|10726.8|10735.1|10734.4|10735.4|10734.7|10726.3|10725.6|851
1584530100000|2020-03-18 11:15:00|10735|10734.3|10743.8|10743.1|10745.1|10744.4|10734.9|10734.2|836
1584530400000|2020-03-18 11:20:00|10744|10743.3|10745.6|10744.9|10749.5|10748.3|10741.7|10741|914
1584530700000|2020-03-18 11:25:00|10745.4|10744.7|10748.1|10747.4|10752|10750.5|10745.1|10744.4|870
1584531000000|2020-03-18 11:30:00|10748|10747.3|10747.3|10746.6|10754|10753.3|10746.1|10745.2|856
1584531300000|2020-03-18 11:35:00|10747.6|10746.9|10747.1|10746.4|10750.7|10750|10742.4|10741.7|800
1584531600000|2020-03-18 11:40:00|10747.4|10746.7|10747.6|10746.9|10749.8|10749.1|10743.1|10742.4|846
1584531900000|2020-03-18 11:45:00|10747.3|10746.6|10741.3|10740.6|10748.9|10748|10740.9|10740.2|908
1584532200000|2020-03-18 11:50:00|10741.1|10740.4|10730.3|10729.6|10742.5|10741.8|10726.9|10726|954
1584532500000|2020-03-18 11:55:00|10730.5|10729.8|10728.3|10727.6|10734.2|10733.5|10723.7|10722.8|749
1584532800000|2020-03-18 12:00:00|10728.7|10728|10733.9|10733.2|10735.9|10735.2|10728.7|10728|919
1584533100000|2020-03-18 12:05:00|10733.8|10733.1|10741|10740.3|10744.4|10743.7|10733.1|10732.4|803
1584533400000|2020-03-18 12:10:00|10740.9|10740.2|10739.7|10739|10743.8|10743.1|10739.6|10738.9|665
1584533700000|2020-03-18 12:15:00|10739.5|10738.8|10737.7|10737|10739.5|10738.8|10731.2|10730.5|657
1584534000000|2020-03-18 12:20:00|10737.9|10737.2|10747.8|10747.1|10751.3|10750.5|10737.7|10737|1163
1584534300000|2020-03-18 12:25:00|10747.9|10747.2|10745.9|10740.9|10748.4|10747.7|10738.9|10737.5|931
1584534600000|2020-03-18 12:30:00|10746|10741|10741.4|10740.7|10747.6|10746.2|10737.4|10736.7|932
1584534900000|2020-03-18 12:35:00|10741|10740.3|10743.2|10742.2|10744.6|10743.9|10737.5|10736.8|1038
1584535200000|2020-03-18 12:40:00|10743.1|10742.1|10746.1|10744.6|10748.8|10747.6|10743|10742|1024
1584535500000|2020-03-18 12:45:00|10746|10744.7|10743.8|10742.5|10747|10746.3|10740.8|10739.9|920
1584535800000|2020-03-18 12:50:00|10742.8|10742.1|10750.4|10749.7|10754.4|10753.2|10741.9|10741.2|1013
1584536100000|2020-03-18 12:55:00|10750.2|10749.4|10764.6|10763.6|10765.5|10764.3|10748.5|10747.8|973
1584536400000|2020-03-18 13:00:00|10764.4|10763.9|10772|10771|10777|10776|10760.6|10759.8|988
1584536700000|2020-03-18 13:05:00|10772.3|10771.3|10768.3|10767.6|10776.8|10775.9|10765.2|10764.5|846
1584537000000|2020-03-18 13:10:00|10768.2|10767.5|10770.4|10769.4|10776.8|10775.8|10765.3|10764.6|847
1584537300000|2020-03-18 13:15:00|10770.3|10769.3|10779.8|10779.1|10780.6|10779.9|10768.1|10767.2|878
1584537600000|2020-03-18 13:20:00|10779.9|10779.2|10775.7|10775|10780.2|10779.5|10771.7|10771|921
1584537900000|2020-03-18 13:25:00|10775.8|10775.1|10767.8|10767.1|10775.8|10775.1|10764.8|10764.1|864
1584538200000|2020-03-18 13:30:00|10768|10767|10774.7|10773.7|10781|10780.1|10767.4|10766|1242
1584538500000|2020-03-18 13:35:00|10774.5|10773.8|10786.7|10786|10790.1|10789.4|10774.5|10773.8|1109
1584538800000|2020-03-18 13:40:00|10786.8|10786.1|10797.5|10796.3|10800.1|10799.2|10783.3|10782.6|1122
1584539100000|2020-03-18 13:45:00|10797.4|10796.8|10803.5|10802.5|10808.4|10807.3|10793.7|10793|1017
1584539400000|2020-03-18 13:50:00|10803.2|10802.3|10804.5|10803.8|10809.9|10809.2|10801.2|10799.9|1162
1584539700000|2020-03-18 13:55:00|10805|10804.3|10796.4|10795.4|10805.8|10805.1|10791.9|10791.2|1204
1584540000000|2020-03-18 14:00:00|10796.1|10795.3|10785|10784.3|10796.5|10795.3|10779.2|10778.2|1310
1584540300000|2020-03-18 14:05:00|10784.9|10784.2|10777.8|10777.1|10785.6|10784.6|10773.8|10772.6|1267
1584540600000|2020-03-18 14:10:00|10777.7|10777|10785.5|10784.8|10790.2|10789.5|10777.7|10776.7|1197
1584540900000|2020-03-18 14:15:00|10785.6|10784.9|10787.9|10787.2|10789.8|10789.1|10780.4|10779.7|1106
1584541200000|2020-03-18 14:20:00|10788|10787.3|10781.4|10780.2|10792|10791.3|10775.2|10774.1|1157
1584541500000|2020-03-18 14:25:00|10781.5|10780.4|10780|10778.7|10787.1|10786.4|10777.3|10776.2|1081
1584541800000|2020-03-18 14:30:00|10779.5|10778.8|10785.1|10784.4|10787.4|10786.4|10778|10777|1049
1584542100000|2020-03-18 14:35:00|10785.5|10784.8|10798.9|10798.2|10799|10798.3|10782.7|10781.7|1112
1584542400000|2020-03-18 14:40:00|10798.2|10797.5|10804.9|10804.2|10806.1|10805.4|10795.9|10795.2|1047
1584542700000|2020-03-18 14:45:00|10804.8|10804.1|10804.7|10804|10805.9|10805.2|10798.3|10797.6|986
1584543000000|2020-03-18 14:50:00|10804.6|10803.9|10795.3|10794.6|10804.6|10803.9|10793.7|10792.7|1007
1584543300000|2020-03-18 14:55:00|10795.6|10794.9|10808.4|10807|10814.1|10812.7|10795|10794.3|1106
1584543600000|2020-03-18 15:00:00|10808.3|10806.9|10816.6|10815.9|10818.5|10817.4|10801.6|10800.8|1204
1584543900000|2020-03-18 15:05:00|10816.7|10816|10816.2|10815.2|10819.1|10818.4|10807.3|10806.4|1028
1584544200000|2020-03-18 15:10:00|10816.3|10815.3|10811.1|10810.1|10817.6|10816.9|10808.6|10807.3|879
1584544500000|2020-03-18 15:15:00|10810.9|10810.2|10819.6|10818.6|10820.2|10819.3|10810.5|10809.7|1010
1584544800000|2020-03-18 15:20:00|10819.4|10818.7|10817.3|10816|10822.6|10821.3|10816.2|10815.2|945
1584545100000|2020-03-18 15:25:00|10817.4|10816.1|10812.5|10811.8|10818.4|10817.7|10810.1|10808.6|1031
1584545400000|2020-03-18 15:30:00|10812.6|10811.9|10813|10812.3|10819.4|10818.7|10812.6|10811.7|909
1584545700000|2020-03-18 15:35:00|10812.9|10812.2|10818.1|10816.8|10822.4|10820.6|10809.6|10808.9|1111
1584546000000|2020-03-18 15:40:00|10817.8|10816.7|10817.1|10815.8|10819.5|10818.2|10813.2|10812.5|1157
1584546300000|2020-03-18 15:45:00|10817.2|10815.9|10826.8|10826.1|10829.1|10828.2|10816.8|10815.7|1113
1584546600000|2020-03-18 15:50:00|10827.2|10826|10839.1|10838.4|10839.5|10838.6|10826.4|10825|985
1584546900000|2020-03-18 15:55:00|10839.3|10838.3|10843.8|10843.1|10850.7|10850|10838.5|10837.4|1027
1584547200000|2020-03-18 16:00:00|10844|10843.3|10838.4|10837|10855.1|10854.3|10838|10836.5|1169
1584547500000|2020-03-18 16:05:00|10838.2|10836.7|10838.6|10837.9|10841.8|10840.6|10831.2|10829.8|1139
1584547800000|2020-03-18 16:10:00|10838.3|10837.6|10836.2|10834.8|10851.8|10850.3|10836|10834.7|1178
1584548100000|2020-03-18 16:15:00|10836.4|10835.2|10834.1|10833.4|10839.3|10838.3|10830.3|10829.6|1096
1584548400000|2020-03-18 16:20:00|10834|10833.3|10828|10827.3|10834.9|10834.2|10824|10822.9|1058
1584548700000|2020-03-18 16:25:00|10827.8|10827.1|10823.5|10822.8|10832.2|10831.5|10822.6|10821.6|887
1584549000000|2020-03-18 16:30:00|10823.6|10822.9|10823.6|10822.4|10824.5|10823.8|10812.9|10811.8|1098
1584549300000|2020-03-18 16:35:00|10823|10822|10823.8|10822.5|10827.2|10826.5|10815.4|10814.3|1198
1584549600000|2020-03-18 16:40:00|10823.6|10822.6|10819.2|10818.5|10824.1|10823.2|10815.9|10815.2|1148
1584549900000|2020-03-18 16:45:00|10819.3|10818.6|10828.6|10827.6|10830.2|10829.2|10814.7|10813.5|1131
1584550200000|2020-03-18 16:50:00|10828.7|10827.7|10822.7|10821.3|10835.7|10834.9|10818.1|10817|1108
1584550500000|2020-03-18 16:55:00|10822.5|10820.9|10837.1|10835.8|10841.5|10840.4|10820|10818.4|1202
1584550800000|2020-03-18 17:00:00|10837.2|10836.1|10830.7|10830|10849.5|10848|10830.1|10829|938
1584551100000|2020-03-18 17:05:00|10830.8|10830.1|10831.5|10829.5|10833.7|10832.7|10812.7|10811.4|1200
1584551400000|2020-03-18 17:10:00|10831.2|10829.2|10838.9|10837.9|10841.7|10840|10826.1|10824.2|1300
1584551700000|2020-03-18 17:15:00|10839.4|10838.4|10840.5|10839.5|10844.3|10842.1|10828.7|10827.7|1316
1584552000000|2020-03-18 17:20:00|10840.6|10839.6|10842.6|10841.4|10853.4|10851.8|10835.1|10833.5|1327
1584552300000|2020-03-18 17:25:00|10842.7|10841.5|10836.8|10835.8|10842.9|10841.7|10833.8|10832.6|1262
1584552600000|2020-03-18 17:30:00|10837|10835.9|10838|10837|10842.4|10841.4|10828.2|10827.2|1260
1584552900000|2020-03-18 17:35:00|10837.8|10836.7|10846.2|10845.2|10849.7|10848.4|10834.2|10833.1|1201
1584553200000|2020-03-18 17:40:00|10846|10845|10847|10845|10852.4|10850.4|10841.9|10840.2|1249
1584553500000|2020-03-18 17:45:00|10846.7|10844.7|10865.9|10863.9|10866.4|10864.7|10845.5|10843.5|1221
1584553800000|2020-03-18 17:50:00|10866.5|10864.8|10853.7|10851.7|10866.5|10864.8|10848.5|10846.5|1224
1584554100000|2020-03-18 17:55:00|10853.8|10851.8|10844.7|10842.7|10854.7|10852.7|10841.7|10840.3|1084
1584554400000|2020-03-18 18:00:00|10844.9|10842.9|10843|10841|10847|10845|10838.8|10836.8|1010
1584554700000|2020-03-18 18:05:00|10842.8|10840.8|10854|10852.6|10855.5|10853.7|10841.2|10839.2|1067
1584555000000|2020-03-18 18:10:00|10854.3|10852.3|10843.2|10841.2|10855.7|10853.7|10841.8|10840.6|1105
1584555300000|2020-03-18 18:15:00|10842.8|10841.6|10847.6|10846.3|10854.8|10853.5|10841.1|10839.7|1124
1584555600000|2020-03-18 18:20:00|10847.4|10846.2|10814.5|10813.2|10848.9|10847.5|10811.2|10809.6|1204
1584555900000|2020-03-18 18:25:00|10814.6|10813|10817.1|10815.7|10823.1|10821.6|10814.2|10812.6|1226
1584556200000|2020-03-18 18:30:00|10817.4|10815.4|10814.9|10813.9|10822.8|10820.8|10813.5|10811.5|1192
1584556500000|2020-03-18 18:35:00|10815.5|10813.5|10821.7|10819.7|10822.4|10820.4|10806.5|10804.5|1211
1584556800000|2020-03-18 18:40:00|10821.6|10819.6|10799.2|10797.2|10824|10822.3|10795.5|10793.6|1217
1584557100000|2020-03-18 18:45:00|10799.7|10797.7|10791.1|10789.1|10805.4|10803.4|10788.4|10786.4|1174
1584557400000|2020-03-18 18:50:00|10791.6|10789.6|10783.1|10781.1|10793.2|10791.2|10775.6|10773.6|1176
1584557700000|2020-03-18 18:55:00|10783.2|10781.2|10796.2|10794.2|10802.1|10800.1|10782.6|10780.6|1176
1584558000000|2020-03-18 19:00:00|10796|10794|10801.7|10799.7|10805.2|10803.2|10795.3|10793.8|1217
1584558300000|2020-03-18 19:05:00|10802.1|10800.1|10822.6|10820.6|10823.6|10822|10801.9|10799.9|1274
1584558600000|2020-03-18 19:10:00|10822.9|10821.8|10821.2|10820.1|10828.3|10826.3|10818.5|10817|1256
1584558900000|2020-03-18 19:15:00|10821.4|10819.4|10826.4|10825.1|10834.4|10832.5|10821.1|10819.1|1221
1584559200000|2020-03-18 19:20:00|10826.3|10824.9|10807.7|10805.7|10826.9|10825.5|10806.8|10805.1|1265
1584559500000|2020-03-18 19:25:00|10807.6|10805.6|10796|10794|10813.1|10811.5|10795.2|10793.3|1223
1584559800000|2020-03-18 19:30:00|10795.6|10794.4|10794.4|10792.4|10800.3|10798.3|10792.6|10791.1|1216
1584560100000|2020-03-18 19:35:00|10793.9|10791.9|10800.2|10798.2|10800.6|10798.8|10783.9|10782.1|1313
1584560400000|2020-03-18 19:40:00|10800.5|10798.5|10808.4|10806.4|10809.9|10808.7|10798.3|10796.5|1294
1584560700000|2020-03-18 19:45:00|10808.1|10806.1|10809.2|10807.2|10809.7|10807.7|10800.7|10799|1187
1584561000000|2020-03-18 19:50:00|10808.8|10807.8|10809.9|10807.9|10811|10809|10803.5|10801.5|1148
1584561300000|2020-03-18 19:55:00|10809.8|10807.8|10812.1|10810.1|10813.9|10812.3|10797.6|10795.6|1126
1584561600000|2020-03-18 20:00:00|10812.4|10810.4|10814.5|10812.5|10819.7|10818.2|10807.7|10805.9|986
1584561900000|2020-03-18 20:05:00|10814.6|10812.6|10807.2|10805.4|10814.9|10813.3|10806.4|10804.2|785
1584562200000|2020-03-18 20:10:00|10807.3|10805.5|10809.3|10807.8|10816.3|10814.6|10806.5|10804.8|860
1584562500000|2020-03-18 20:15:00|10809.1|10807.3|10800.6|10798.9|10809.5|10808.4|10798|10795.8|655
1584562800000|2020-03-18 20:20:00|10800.7|10798.5|10801.3|10799.7|10801.8|10800.2|10798.6|10796.2|400
1584563100000|2020-03-18 20:25:00|10801.5|10799.8|10811.6|10809.7|10812|10809.8|10800.7|10798.6|610
1584563400000|2020-03-18 20:30:00|10810.8|10809.5|10804.5|10803.5|10813.7|10812.1|10804.3|10802.4|837
1584563700000|2020-03-18 20:35:00|10804.7|10803.2|10809.4|10808|10810.1|10808.4|10804.6|10802.9|517
1584564000000|2020-03-18 20:40:00|10809|10807.8|10811.1|10809.4|10814.5|10813.1|10807.7|10806.4|609
1584564300000|2020-03-18 20:45:00|10812.1|10809.9|10806.2|10804.6|10812.7|10810.5|10805.7|10803.3|736
1584564600000|2020-03-18 20:50:00|10806.4|10804.7|10807.8|10806.3|10808.7|10806.8|10803|10801|853
1584564900000|2020-03-18 20:55:00|10808|10806.1|10814.6|10802.3|10819.6|10809.1|10806.8|10793.6|768
1584565200000|2020-03-18 21:00:00|10814.2|10802.8|10813.2|10802.7|10814.6|10805.4|10810.4|10800|48
1584565500000|2020-03-18 21:05:00|10814.1|10801.5|10800.8|10795.8|10814.1|10808|10794.9|10789.9|699
1584565800000|2020-03-18 21:10:00|10801.2|10796.2|10797.5|10792.5|10803.4|10798.4|10789.8|10784.8|269
1584566100000|2020-03-18 21:15:00|10792.4|10787.4|10795.8|10790.8|10800.8|10795.8|10788.6|10783.6|540
1584566400000|2020-03-18 21:20:00|10793.9|10788.9|10797.3|10792.3|10802|10797|10793.9|10788.9|88
1584566700000|2020-03-18 21:25:00|10797.2|10792.2|10799.4|10794.4|10802.5|10797.5|10795.3|10790.3|56
1584567000000|2020-03-18 21:30:00|10800|10795|10801.1|10796.1|10803.6|10798.6|10797.7|10792.7|225
1584567300000|2020-03-18 21:35:00|10801.2|10796.2|10802.7|10797.7|10804.3|10799.3|10798.9|10793.9|340
1584567600000|2020-03-18 21:40:00|10803.5|10798.5|10802|10797|10803.5|10798.5|10798.3|10793.3|160
1584567900000|2020-03-18 21:45:00|10803|10798|10801.2|10796.2|10803.2|10798.2|10799.4|10794.4|226
1584568200000|2020-03-18 21:50:00|10802.1|10797.1|10798.5|10793.5|10802.8|10797.8|10798.3|10793.3|368
1584568500000|2020-03-18 21:55:00|10798.2|10793.2|10809.6|10804.6|10810.6|10805.6|10794.7|10790.8|460
1584568800000|2020-03-18 22:00:00|10809.9|10804.9|10808.1|10805.5|10816.6|10811.6|10804|10799|920
1584569100000|2020-03-18 22:05:00|10807.9|10805.6|10809.3|10804.3|10818.4|10813.4|10807.7|10803|703
1584569400000|2020-03-18 22:10:00|10809.2|10804.2|10813.6|10811|10815.1|10812.9|10808.3|10804.2|761
1584569700000|2020-03-18 22:15:00|10814.4|10811.1|10823.6|10819.5|10824.2|10819.6|10811.5|10808.7|740
1584570000000|2020-03-18 22:20:00|10823.2|10819.3|10825.4|10822.3|10827.3|10824|10822|10818.5|948
1584570300000|2020-03-18 22:25:00|10825.3|10821.9|10822.5|10820.3|10826.7|10823.9|10818.9|10816.1|843
1584570600000|2020-03-18 22:30:00|10822.4|10819.7|10818.8|10817.2|10823.6|10821.3|10817.9|10816.1|848
1584570900000|2020-03-18 22:35:00|10818.9|10817.1|10813|10811.6|10819.5|10817.3|10810.2|10808.3|1026
1584571200000|2020-03-18 22:40:00|10812.9|10811.4|10811.6|10810.4|10816.6|10814.5|10810.7|10809.3|961
1584571500000|2020-03-18 22:45:00|10811.7|10810.5|10809.7|10807.6|10812.6|10810.9|10802.6|10800.9|1062
1584571800000|2020-03-18 22:50:00|10809.5|10807.4|10808.9|10807.4|10813.4|10811.9|10806.3|10804.8|1306
1584572100000|2020-03-18 22:55:00|10809.4|10807.5|10802.4|10800.8|10811.6|10810|10801|10799|1258
1584572400000|2020-03-18 23:00:00|10802|10801.2|10807.2|10805.9|10814.9|10813.5|10800.1|10798.3|1352
1584572700000|2020-03-18 23:05:00|10807.6|10805.6|10810|10808.2|10817.5|10816|10800.4|10798.4|1328
1584573000000|2020-03-18 23:10:00|10810.4|10808.5|10809.8|10807.5|10814.1|10812.1|10805.3|10803.3|1294
1584573300000|2020-03-18 23:15:00|10809.9|10807.4|10812.5|10811.1|10814.4|10812.2|10805.2|10803.7|1300
1584573600000|2020-03-18 23:20:00|10812.4|10811.2|10818.1|10816.5|10822.4|10820.6|10810.8|10809.3|1315
1584573900000|2020-03-18 23:25:00|10817.8|10816.4|10822.8|10818.5|10824.1|10819.1|10814.3|10811.8|1128
1584574200000|2020-03-18 23:30:00|10823.1|10818.2|10823.4|10821.6|10831.8|10830.2|10818.4|10816.9|1183
1584574500000|2020-03-18 23:35:00|10821.9|10820.3|10820|10818.6|10825.4|10823.8|10814.2|10812.8|1298
1584574800000|2020-03-18 23:40:00|10820.2|10818.7|10830.2|10829|10833|10831.4|10816.5|10815.5|1319
1584575100000|2020-03-18 23:45:00|10830|10828.9|10836.5|10834.6|10838|10836.7|10823.5|10821.8|1343
1584575400000|2020-03-18 23:50:00|10837.1|10834.2|10835.8|10834.8|10841.1|10839.6|10831.3|10829.6|1278
1584575700000|2020-03-18 23:55:00|10835.5|10834.2|10837.9|10835.8|10841.1|10839.7|10834.5|10833|1271
1584576000000|2020-03-19 00:00:00|10837.5|10835.3|10846.1|10844.7|10852|10850.5|10835.8|10834.7|1303
1584576300000|2020-03-19 00:05:00|10846|10844.4|10834.4|10832.4|10850.1|10848.4|10831.5|10830|1229
1584576600000|2020-03-19 00:10:00|10834.5|10832.5|10832.9|10830.9|10834.5|10832.7|10825.7|10824.1|1189
1584576900000|2020-03-19 00:15:00|10832.6|10831.3|10826.3|10824.8|10837.8|10836.3|10824|10822.1|1176
1584577200000|2020-03-19 00:20:00|10825.8|10824|10822.1|10820.6|10833.4|10831.8|10820.5|10819|1190
1584577500000|2020-03-19 00:25:00|10821.7|10820.5|10826.1|10823.1|10828.2|10826.9|10820.9|10819|1054
1584577800000|2020-03-19 00:30:00|10825.2|10823.6|10846.3|10844.3|10846.6|10845.1|10823.9|10822.2|1043
1584578100000|2020-03-19 00:35:00|10845.3|10844|10846.1|10844.8|10852.2|10850.3|10840.7|10838.9|1259
1584578400000|2020-03-19 00:40:00|10846.3|10844.9|10844.5|10842.3|10847.4|10846.1|10837.8|10836.1|1198
1584578700000|2020-03-19 00:45:00|10844.4|10842.4|10845.1|10843.8|10850.2|10848.3|10840.4|10838.9|1252
1584579000000|2020-03-19 00:50:00|10845.9|10844.4|10886.7|10884.3|10888.7|10885.7|10843.3|10841.7|1213
1584579300000|2020-03-19 00:55:00|10885.7|10883.1|10881.4|10880|10896.1|10893.8|10876.5|10875.1|1348
1584579600000|2020-03-19 01:00:00|10881.6|10880.2|10881.4|10879.8|10884.3|10882.9|10871.2|10869.5|1285
1584579900000|2020-03-19 01:05:00|10881.5|10880|10887.7|10885.9|10896.8|10895.3|10877.1|10875.2|1333
1584580200000|2020-03-19 01:10:00|10887.9|10886|10894.1|10891.8|10899.5|10898.2|10882.8|10880.5|1337
1584580500000|2020-03-19 01:15:00|10894|10892|10887.5|10885.5|10907.8|10905.3|10882.3|10880.6|1302
1584580800000|2020-03-19 01:20:00|10887.7|10885.8|10888.6|10886.5|10890.7|10889.4|10880.1|10878|1302
1584581100000|2020-03-19 01:25:00|10888.3|10886.6|10883.7|10881.9|10894.3|10891.9|10879.6|10877.8|1221
1584581400000|2020-03-19 01:30:00|10883.9|10882.2|10876.7|10874.9|10885.6|10884.3|10869.4|10867.9|1295
1584581700000|2020-03-19 01:35:00|10876.5|10874.8|10865.7|10863.8|10878.3|10876.7|10859.8|10857.7|1211
1584582000000|2020-03-19 01:40:00|10865.8|10863.7|10872.3|10871|10876|10873.8|10862.3|10859.7|1243
1584582300000|2020-03-19 01:45:00|10872.7|10871.3|10883.2|10881.8|10885.6|10884.1|10870.8|10869.3|1255
1584582600000|2020-03-19 01:50:00|10883.5|10881.6|10879.4|10878|10883.8|10882|10875.1|10873.5|1223
1584582900000|2020-03-19 01:55:00|10879.3|10877.9|10881.4|10878|10883.9|10882.4|10872.3|10869.5|1279
1584583200000|2020-03-19 02:00:00|10881.2|10877.8|10890.2|10888.1|10890.5|10888.7|10877.7|10875|1322
1584583500000|2020-03-19 02:05:00|10889.7|10888.2|10916.4|10914.2|10919.8|10917.8|10887.2|10885.4|1354
1584583800000|2020-03-19 02:10:00|10916.5|10914.1|10944.9|10942.8|10950.7|10948.2|10907.1|10905.1|1367
1584584100000|2020-03-19 02:15:00|10945|10943|10931.3|10929.2|10947.4|10944.3|10928.5|10926.3|1338
1584584400000|2020-03-19 02:20:00|10930.7|10929.3|10915.2|10913.3|10930.7|10929.3|10912.9|10910.5|1326
1584584700000|2020-03-19 02:25:00|10915.5|10913.1|10916.8|10915|10921|10919.2|10906.3|10904.3|1298
1584585000000|2020-03-19 02:30:00|10916.9|10915.2|10911.8|10909.5|10917.4|10915.5|10904|10901.9|1061
1584585300000|2020-03-19 02:35:00|10911.4|10909.7|10915.5|10913.9|10918.9|10916.5|10908.4|10906.5|1071
1584585600000|2020-03-19 02:40:00|10915.3|10913.7|10920.6|10919|10925.9|10924.3|10915.3|10913.7|972
1584585900000|2020-03-19 02:45:00|10920.5|10918.8|10913.7|10911.5|10925.1|10923.2|10903.9|10902.4|1047
1584586200000|2020-03-19 02:50:00|10913.6|10911.4|10904.3|10902.5|10915|10912.9|10902|10899.8|1006
1584586500000|2020-03-19 02:55:00|10904.4|10902.6|10908|10906.1|10911.1|10909.5|10897.9|10895.7|1182
1584586800000|2020-03-19 03:00:00|10907.8|10906|10906.7|10904.6|10913.2|10911.4|10898.8|10897|1097
1584587100000|2020-03-19 03:05:00|10906.8|10904.3|10913.4|10911.7|10918.8|10917|10905.1|10903.4|994
1584587400000|2020-03-19 03:10:00|10913.5|10911.6|10922.3|10920.6|10927.3|10925.7|10912.7|10910.9|1041
1584587700000|2020-03-19 03:15:00|10922|10920.2|10921|10919.2|10924.6|10922.5|10917|10915|1055
1584588000000|2020-03-19 03:20:00|10920.9|10919.1|10916.4|10914.7|10930.2|10928.7|10914|10912.4|1056
1584588300000|2020-03-19 03:25:00|10916.5|10915.1|10924.7|10923.1|10926.5|10924.8|10916.5|10915.1|1272
1584588600000|2020-03-19 03:30:00|10924.8|10923.2|10926.6|10925|10931.3|10929.8|10918.9|10917.5|1293
1584588900000|2020-03-19 03:35:00|10926.3|10924.8|10938.7|10936.7|10940.6|10939|10924.3|10922.9|1216
1584589200000|2020-03-19 03:40:00|10938.6|10937|10924.4|10922.1|10939.6|10938.2|10922.2|10920.3|1283
1584589500000|2020-03-19 03:45:00|10924.3|10922.3|10924.6|10922.7|10931|10929.1|10922.2|10920.5|1278
1584589800000|2020-03-19 03:50:00|10924.8|10922.6|10931.4|10929.9|10932|10930.4|10924.3|10922.5|1189
1584590100000|2020-03-19 03:55:00|10931.3|10930.1|10929.6|10928.2|10935.4|10933.5|10926.1|10924.3|1201
1584590400000|2020-03-19 04:00:00|10929.7|10928.1|10930.6|10928.4|10938.6|10936.5|10928.3|10926.8|1188
1584590700000|2020-03-19 04:05:00|10930.3|10928.5|10933.9|10932.3|10937.4|10934.8|10930.2|10928.4|1205
1584591000000|2020-03-19 04:10:00|10934|10932.4|10945.5|10943.5|10945.9|10944.3|10932.3|10930.4|1169
1584591300000|2020-03-19 04:15:00|10945.1|10943.7|10948.4|10947|10950.2|10948.5|10942|10940.6|1197
1584591600000|2020-03-19 04:20:00|10948|10946.8|10954.1|10952.1|10956.3|10954.8|10942.3|10940.9|1233
1584591900000|2020-03-19 04:25:00|10954|10951.9|10942.5|10939.3|10955.6|10954.2|10942.5|10939.3|944
1584592200000|2020-03-19 04:30:00|10941.6|10939.6|10919.8|10917.8|10941.8|10939.6|10916.5|10914.7|1133
1584592500000|2020-03-19 04:35:00|10919.5|10918.1|10918.5|10916.8|10923.1|10921.4|10910.7|10908.2|1142
1584592800000|2020-03-19 04:40:00|10918.4|10916.9|10909.6|10907.6|10919.8|10918.4|10899.1|10897.4|1251
1584593100000|2020-03-19 04:45:00|10909.5|10908|10918.4|10916.4|10922.1|10920.2|10906.8|10904.8|1199
1584593400000|2020-03-19 04:50:00|10918|10916.3|10909.7|10907.7|10920.5|10918.9|10907.7|10905.8|1152
1584593700000|2020-03-19 04:55:00|10909.2|10907.8|10907.8|10906.3|10911.9|10910.4|10904|10902.3|943
1584594000000|2020-03-19 05:00:00|10908.3|10906.7|10887.6|10885.6|10908.3|10906.7|10884.1|10882.2|1232
1584594300000|2020-03-19 05:05:00|10887.4|10886|10893.3|10891.7|10894.6|10893.1|10879.7|10877.9|1245
1584594600000|2020-03-19 05:10:00|10893.2|10891.5|10891.8|10890.1|10896.1|10894.7|10883.7|10882.3|1208
1584594900000|2020-03-19 05:15:00|10891.9|10890.2|10893.5|10891.8|10895|10893.6|10886|10884.5|1188
1584595200000|2020-03-19 05:20:00|10893.3|10891.6|10895.4|10893.4|10896.8|10895.1|10889|10887.3|1180
1584595500000|2020-03-19 05:25:00|10895.6|10894.2|10896.7|10895.1|10899.1|10897.6|10894.6|10893.1|1198
1584595800000|2020-03-19 05:30:00|10896.3|10895|10890.2|10888.8|10901.2|10899.6|10888.8|10887.2|1264
1584596100000|2020-03-19 05:35:00|10890.3|10888.9|10890.4|10888.4|10895.9|10894.3|10886.7|10885.3|1210
1584596400000|2020-03-19 05:40:00|10890.1|10888.7|10893.6|10892.1|10894.1|10892.4|10888.3|10886.6|1143
1584596700000|2020-03-19 05:45:00|10893.7|10892.4|10878.6|10877.2|10894.1|10892.4|10877.4|10876|1145
1584597000000|2020-03-19 05:50:00|10878.8|10877.4|10881.2|10879.7|10886|10884.3|10877.3|10875.9|1210
1584597300000|2020-03-19 05:55:00|10881.1|10879.8|10885.1|10883.7|10886.8|10885.3|10880.8|10879.2|1219
1584597600000|2020-03-19 06:00:00|10884.5|10883.1|10888.3|10886.8|10893.1|10891.3|10880.7|10879.1|1226
1584597900000|2020-03-19 06:05:00|10888.4|10887.1|10889.6|10888.2|10895.2|10893.8|10887.1|10885.6|1246
1584598200000|2020-03-19 06:10:00|10889|10888.3|10890.2|10888.9|10891.5|10890|10883.8|10882.3|1168
1584598500000|2020-03-19 06:15:00|10890.5|10889.1|10880.3|10879|10896.7|10895.1|10877.5|10876.1|1279
1584598800000|2020-03-19 06:20:00|10880.5|10879.1|10873.8|10872.4|10881.2|10879.8|10868.8|10867.4|1264
1584599100000|2020-03-19 06:25:00|10874|10872.6|10866.6|10865.1|10878|10876.5|10860.6|10858.9|1273
1584599400000|2020-03-19 06:30:00|10866.7|10865.2|10853.6|10852|10868.9|10867.4|10852|10850.6|1250
1584599700000|2020-03-19 06:35:00|10853.8|10852.3|10855|10853.6|10859.5|10857.9|10846.5|10844.7|1243
1584600000000|2020-03-19 06:40:00|10855.1|10853.3|10863|10861.2|10863.5|10862.1|10853.6|10852.2|1238
1584600300000|2020-03-19 06:45:00|10862.8|10861.5|10851.8|10849.9|10865.6|10864.2|10849.5|10846.9|1273
1584600600000|2020-03-19 06:50:00|10851.7|10849.7|10855|10852.9|10862.6|10861.1|10849.9|10848.1|1342
1584600900000|2020-03-19 06:55:00|10855.6|10853|10858|10856.6|10862.3|10860.6|10852.9|10851.4|1277
1584601200000|2020-03-19 07:00:00|10856.7|10856.4|10872.1|10870.1|10874.1|10872.6|10855.7|10854|1326
1584601500000|2020-03-19 07:05:00|10871.9|10870.5|10876.3|10874.6|10876.4|10874.7|10865.1|10863.6|1311
1584601800000|2020-03-19 07:10:00|10876.2|10874.8|10892.2|10890.2|10892.2|10890.4|10872|10870.4|1297
1584602100000|2020-03-19 07:15:00|10892.8|10890.8|10908.2|10906.3|10910.1|10908|10890.9|10889.3|1324
1584602400000|2020-03-19 07:20:00|10908.5|10906.5|10904|10901.7|10910|10907.9|10896.8|10894.7|1369
1584602700000|2020-03-19 07:25:00|10903.6|10901.3|10921.1|10919|10924.1|10921.8|10902.5|10899.9|1379
1584603000000|2020-03-19 07:30:00|10921.4|10919.1|10917.5|10915|10924.8|10922.3|10913.4|10910.8|1381
1584603300000|2020-03-19 07:35:00|10916.7|10914.6|10916.9|10915|10918.1|10916.6|10910.2|10908.5|1336
1584603600000|2020-03-19 07:40:00|10917.2|10915.4|10904.4|10902.6|10918.3|10916.7|10895.1|10893.2|1344
1584603900000|2020-03-19 07:45:00|10904.3|10902.3|10902.8|10901.4|10907|10905.6|10889.4|10888.1|1328
1584604200000|2020-03-19 07:50:00|10903|10901|10903.6|10902|10909.5|10908|10897.7|10895.8|1305
1584604500000|2020-03-19 07:55:00|10903.8|10901.9|10916.4|10915|10918.4|10917.1|10901.8|10900|1201
1584604800000|2020-03-19 08:00:00|10916.5|10915.2|10909.7|10907.7|10916.9|10915.3|10907.1|10905.4|1269
1584605100000|2020-03-19 08:05:00|10909.5|10907.8|10919.1|10916.9|10921.9|10920.3|10907.8|10906.2|1279
1584605400000|2020-03-19 08:10:00|10918.9|10917.2|10915.8|10914.1|10921.6|10919.7|10912|10910.3|1268
1584605700000|2020-03-19 08:15:00|10916.5|10915.1|10915.2|10913.2|10920.4|10918.7|10908|10906.4|1253
1584606000000|2020-03-19 08:20:00|10915.1|10913.4|10909.9|10908.3|10916.1|10914.3|10907.3|10905.6|1299
1584606300000|2020-03-19 08:25:00|10909.8|10908|10900.1|10898.1|10915.1|10913.4|10899.2|10897.4|1175
1584606600000|2020-03-19 08:30:00|10899.9|10897.7|10898|10896.7|10900.3|10897.9|10894.8|10893.2|1164
1584606900000|2020-03-19 08:35:00|10898.3|10896.9|10903|10901|10910.7|10908.4|10898.3|10896.9|1222
1584607200000|2020-03-19 08:40:00|10903.1|10901.2|10889.9|10888|10905.7|10903.5|10889.8|10887.8|1141
1584607500000|2020-03-19 08:45:00|10890.1|10887.8|10884.7|10883.3|10893.9|10892|10883.2|10881.3|1203
1584607800000|2020-03-19 08:50:00|10884.8|10883.5|10886.9|10885.1|10896|10894|10884.6|10883.1|1292
1584608100000|2020-03-19 08:55:00|10886.7|10885.4|10892.2|10890.6|10892.6|10891.1|10882.3|10880.9|1293
1584608400000|2020-03-19 09:00:00|10891.7|10890.7|10896.4|10895|10896.9|10895.3|10885.2|10883.5|1254
1584608700000|2020-03-19 09:05:00|10896.2|10894.2|10903.9|10902.5|10907.4|10905.9|10896|10894.1|1192
1584609000000|2020-03-19 09:10:00|10904|10902.7|10897.8|10896.4|10905|10903.4|10893.4|10891.7|1177
1584609300000|2020-03-19 09:15:00|10897.7|10896.3|10894.4|10893|10898.8|10897.5|10884.6|10883.1|1143
1584609600000|2020-03-19 09:20:00|10894.5|10892.7|10884.1|10882.7|10896.1|10894.5|10883.7|10882|1175
1584609900000|2020-03-19 09:25:00|10884.2|10882.8|10891.9|10890.5|10892.1|10890.5|10884.1|10882.6|1116
1584610200000|2020-03-19 09:30:00|10892.1|10890.7|10898.5|10897.1|10901.9|10899.7|10890.4|10888.9|1098
1584610500000|2020-03-19 09:35:00|10898.8|10896.8|10900.3|10898.5|10904.9|10902.4|10896.6|10895.2|1185
1584610800000|2020-03-19 09:40:00|10900.4|10898.4|10902.5|10900.9|10905.2|10902.3|10894.6|10892.9|1214
1584611100000|2020-03-19 09:45:00|10902.4|10900.8|10894.2|10892.3|10904.6|10902.2|10884.7|10879.7|1080
1584611400000|2020-03-19 09:50:00|10894.3|10892.4|10899.8|10897.6|10901.1|10898.9|10889.7|10888.2|831
1584611700000|2020-03-19 09:55:00|10899.9|10897.7|10916.1|10914.3|10918|10916.3|10899.8|10897.7|1071
1584612000000|2020-03-19 10:00:00|10915.8|10913.7|10911|10909.2|10917.7|10915.1|10908.8|10906.9|1154
1584612300000|2020-03-19 10:05:00|10911.1|10909.3|10899.6|10897.6|10911.4|10909.7|10899.6|10897.6|1242
1584612600000|2020-03-19 10:10:00|10899.5|10897|10913|10911.7|10917|10915.2|10898.4|10896.8|1232
1584612900000|2020-03-19 10:15:00|10913.2|10911.6|10915|10913.8|10916.9|10915.5|10912.4|10910.8|1114
1584613200000|2020-03-19 10:20:00|10915.2|10913.7|10929.2|10927.7|10930.7|10929|10912.3|10910.8|1196
1584613500000|2020-03-19 10:25:00|10929.3|10927.8|10927.3|10925.8|10930.1|10928.6|10924.3|10922.5|1114
1584613800000|2020-03-19 10:30:00|10927.2|10925.7|10922.5|10920.4|10928.6|10927.1|10921.9|10919.7|1227
1584614100000|2020-03-19 10:35:00|10922.3|10920.8|10924.3|10923|10924.7|10923.2|10917.1|10915.5|1140
1584614400000|2020-03-19 10:40:00|10924.7|10922.9|10928.8|10927.3|10930.3|10928.7|10922.1|10920.5|1066
1584614700000|2020-03-19 10:45:00|10928.6|10927.4|10934.6|10933.2|10935.9|10934.1|10926|10924.4|1068
1584615000000|2020-03-19 10:50:00|10934.7|10933.3|10939.3|10937.9|10944.5|10942.8|10934.1|10932.5|914
1584615300000|2020-03-19 10:55:00|10939.4|10937.8|10948.6|10947.4|10948.8|10947.4|10939.4|10937.8|977
1584615600000|2020-03-19 11:00:00|10949|10947|10950.1|10948.8|10952.7|10950.9|10946.9|10945.2|1000
1584615900000|2020-03-19 11:05:00|10950.5|10948.5|10949.9|10948.6|10952.3|10950.6|10943.4|10941.4|1026
1584616200000|2020-03-19 11:10:00|10950|10948.5|10959.7|10958.3|10960.3|10958.6|10945.4|10944|940
1584616500000|2020-03-19 11:15:00|10959.8|10958.4|10966.7|10965.5|10967.3|10965.7|10956.7|10955.2|831
1584616800000|2020-03-19 11:20:00|10967|10965.3|10977.2|10975.8|10978|10976.3|10964.5|10962.7|1001
1584617100000|2020-03-19 11:25:00|10977.4|10975.7|10987|10985.5|10987.9|10986.1|10976.7|10975|1016
1584617400000|2020-03-19 11:30:00|10987.5|10985.2|10994.6|10992.8|10997.3|10995.7|10975.1|10973.1|1279
1584617700000|2020-03-19 11:35:00|10994.7|10992.6|10976|10974.2|10996.2|10994.7|10969.2|10967.5|1193
1584618000000|2020-03-19 11:40:00|10975.2|10973.7|10980.6|10979|10980.9|10979.4|10963.5|10961.6|1186
1584618300000|2020-03-19 11:45:00|10980.5|10979.1|10994|10992.2|10994.5|10992.4|10980.5|10978.8|1232
1584618600000|2020-03-19 11:50:00|10994.2|10992.4|10985.3|10983.1|10994.6|10992.8|10981.3|10979.8|1206
1584618900000|2020-03-19 11:55:00|10985.5|10982.7|10991.3|10989.8|10991.3|10990.2|10983.5|10982.1|861
1584619200000|2020-03-19 12:00:00|10991.5|10990.1|10997.3|10995.8|10999.8|10999.1|10989|10987.7|1204
1584619500000|2020-03-19 12:05:00|10997.4|10995.9|10999.9|10998.9|11000|10999.2|10993.3|10990.9|1234
1584619800000|2020-03-19 12:10:00|11000|10999|10996.4|10994.9|11000.5|10999.8|10995.3|10994.1|1152
1584620100000|2020-03-19 12:15:00|10996.3|10994.8|10982.5|10980.7|10996.6|10995.3|10973|10971.5|1306
1584620400000|2020-03-19 12:20:00|10983.2|10981.3|10988.5|10986.4|10990.4|10988.3|10971.8|10970.3|1168
1584620700000|2020-03-19 12:25:00|10988.4|10986.5|10990.7|10985.7|10997.3|10994.6|10983.6|10981.8|1176
1584621000000|2020-03-19 12:30:00|10990.6|10985.6|10986.1|10984.5|10997.6|10995.3|10981.9|10979.7|1176
1584621300000|2020-03-19 12:35:00|10986.2|10984.4|10975.2|10973.6|10988.5|10987.5|10971.6|10970.6|1269
1584621600000|2020-03-19 12:40:00|10975.3|10973.5|10963|10961|10977.3|10975.8|10960.3|10958.4|1204
1584621900000|2020-03-19 12:45:00|10962.6|10960.7|10968.1|10966.7|10969.1|10967.1|10952.8|10951.6|1234
1584622200000|2020-03-19 12:50:00|10967.9|10966.6|10974.2|10972|10977.4|10975.4|10963.5|10961.9|1332
1584622500000|2020-03-19 12:55:00|10974.9|10972.4|10978.7|10977.7|10981.1|10979.7|10956.8|10955.1|1326
1584622800000|2020-03-19 13:00:00|10978.6|10977.6|10974.5|10973.1|10979.6|10978.3|10969|10967.2|1299
1584623100000|2020-03-19 13:05:00|10974.2|10973.2|10982.6|10980.7|10984.8|10983.2|10964.8|10963.7|1232
1584623400000|2020-03-19 13:10:00|10982.3|10980.2|10986.1|10985.1|10988.2|10987|10979.1|10977.9|1310
1584623700000|2020-03-19 13:15:00|10985.9|10984.9|10975.4|10973.7|10995.7|10994.2|10974.2|10972.7|1211
1584624000000|2020-03-19 13:20:00|10976.3|10972.8|10962.3|10960.1|10976.3|10974.6|10955.3|10954.2|1261
1584624300000|2020-03-19 13:25:00|10962.5|10960.6|10966.8|10964.7|10974.5|10972.8|10955.4|10953.9|1264
1584624600000|2020-03-19 13:30:00|10966.7|10964.6|10970.2|10969.2|10971.9|10970.9|10957.5|10955.6|1332
1584624900000|2020-03-19 13:35:00|10970.1|10969.1|10975.8|10974.8|10982.3|10980.8|10968.5|10967.2|1175
1584625200000|2020-03-19 13:40:00|10975.3|10974.4|10974.3|10973.3|10976.1|10975.1|10968.4|10967.4|1166
1584625500000|2020-03-19 13:45:00|10974.2|10973.2|10976.4|10975.4|10982.1|10981.1|10972.5|10971.5|1192
1584625800000|2020-03-19 13:50:00|10976.1|10975.1|10993.8|10992.8|10994.6|10993.6|10972.7|10971.7|1191
1584626100000|2020-03-19 13:55:00|10993.4|10992.4|10999.8|10998.2|11001.8|11000.6|10987.1|10986.1|1200
1584626400000|2020-03-19 14:00:00|10999.7|10997.7|11011.9|11010.9|11015|11014|10999|10997.7|1178
1584626700000|2020-03-19 14:05:00|11012.6|11011.6|10997.8|10996.2|11018.7|11017.7|10993.5|10992.5|1200
1584627000000|2020-03-19 14:10:00|10997.7|10996.7|10999.3|10998.3|11005|11003.6|10994.9|10993.4|1143
1584627300000|2020-03-19 14:15:00|10999.2|10998.2|10983.2|10981.3|11004.9|11003.6|10972.2|10969|1181
1584627600000|2020-03-19 14:20:00|10982.9|10980.9|10985.2|10984.2|10991.3|10990.3|10978.3|10976.4|1213
1584627900000|2020-03-19 14:25:00|10985.1|10984.1|10987.2|10986.2|10988.4|10987|10978.6|10977.1|1120
1584628200000|2020-03-19 14:30:00|10987|10986|10969.3|10968.3|10988.1|10986.8|10968.3|10967.3|1195
1584628500000|2020-03-19 14:35:00|10969|10967.6|10977.8|10976.4|10978.7|10977.7|10962.7|10961.5|1187
1584628800000|2020-03-19 14:40:00|10977.5|10976.5|10975.2|10974.2|10981.3|10980.3|10973.9|10972.8|1117
1584629100000|2020-03-19 14:45:00|10975.3|10974.3|10975.4|10974.4|10981.1|10980.1|10969|10968|1132
1584629400000|2020-03-19 14:50:00|10975.7|10974.7|10970.2|10969.2|10981.2|10980.2|10966.2|10965.2|967
1584629700000|2020-03-19 14:55:00|10970.3|10969.3|10976.6|10975.6|10983.6|10982.3|10969.6|10968.6|1029
1584630000000|2020-03-19 15:00:00|10976.4|10975.4|10972.6|10971.2|10983.5|10982.5|10967.9|10966.1|1135
1584630300000|2020-03-19 15:05:00|10972.5|10971|10970.3|10968.9|10975.2|10973.9|10966.8|10965.8|1129
1584630600000|2020-03-19 15:10:00|10970.2|10968.8|10967.5|10966.5|10971|10969.2|10964.3|10963.3|1050
1584630900000|2020-03-19 15:15:00|10967.8|10966.8|10979.7|10978.7|10979.7|10978.7|10965.5|10964.5|1103
1584631200000|2020-03-19 15:20:00|10980.2|10979.2|10991.6|10990.6|10992|10991|10979.9|10978.8|979
1584631500000|2020-03-19 15:25:00|10991.5|10990.5|10990|10989|10994.1|10993.1|10987|10986|953
1584631800000|2020-03-19 15:30:00|10989.9|10988.9|10987.8|10986.8|10992.2|10991.2|10982.9|10981.9|1044
1584632100000|2020-03-19 15:35:00|10987.4|10986.4|10981.2|10980.2|10989.4|10988.4|10980.2|10979.2|1026
1584632400000|2020-03-19 15:40:00|10981.6|10980.6|10985.9|10984.9|10988.3|10987.3|10971.9|10970.6|1118
1584632700000|2020-03-19 15:45:00|10986.1|10985.1|10991.3|10990.3|10995.5|10994.5|10984.9|10983.9|1089
1584633000000|2020-03-19 15:50:00|10991.2|10990.2|10997.4|10996.4|11001.5|11000.4|10988.5|10987.5|1035
1584633300000|2020-03-19 15:55:00|10998|10997|11008.3|11007.3|11010|11009|10996.8|10995.8|1100
1584633600000|2020-03-19 16:00:00|11008.5|11007.5|11002.8|11001.5|11014.6|11012.1|11001.7|11000.7|1175
1584633900000|2020-03-19 16:05:00|11002.6|11001.6|11020.3|11019.3|11021.4|11020.4|11002.5|11001.5|1109
1584634200000|2020-03-19 16:10:00|11020.4|11019.4|11011|11010|11020.4|11019.4|11005|11003.8|1220
1584634500000|2020-03-19 16:15:00|11011.1|11010.1|11009.2|11008.2|11012.9|11011.9|11004.8|11003.5|1143
1584634800000|2020-03-19 16:20:00|11009.1|11008.1|11009.7|11008.7|11017.2|11016.2|11008.3|11007.3|1171
1584635100000|2020-03-19 16:25:00|11009.2|11008.2|11015|11014|11019.8|11016.5|11003.1|11001.4|1206
1584635400000|2020-03-19 16:30:00|11015.5|11014.5|11013.5|11012.5|11016.8|11015.8|11008.8|11007.8|1199
1584635700000|2020-03-19 16:35:00|11013.7|11012.7|11014.2|11013.2|11017.3|11016.3|11010.6|11009.6|1163
1584636000000|2020-03-19 16:40:00|11014.6|11013.6|11009.6|11008.6|11014.6|11013.6|11008.7|11007.7|1091
1584636300000|2020-03-19 16:45:00|11009.4|11008.4|11009.5|11008.5|11017.1|11015.8|11004.3|11003.3|1082
1584636600000|2020-03-19 16:50:00|11009.3|11008.3|11014.3|11013.3|11016.3|11015.3|11007.4|11006.4|1107
1584636900000|2020-03-19 16:55:00|11014.8|11013.8|11020.5|11019.5|11021.2|11020.2|11014|11013|1125
1584637200000|2020-03-19 17:00:00|11020.3|11019.3|11013|11012|11025.8|11024.8|11012|11011|1152
1584637500000|2020-03-19 17:05:00|11012.9|11011.9|11015.7|11014.7|11016.2|11015.2|11009.8|11008.8|1093
1584637800000|2020-03-19 17:10:00|11015.8|11014.8|11019.1|11018.1|11024.8|11023.8|11013.9|11012.9|1015
1584638100000|2020-03-19 17:15:00|11019.2|11018.2|11025.1|11024.1|11034.8|11033.8|11019.2|11018.2|1109
1584638400000|2020-03-19 17:20:00|11025.2|11024.2|11020.5|11019.5|11030.4|11029.4|11017.1|11015.7|1168
1584638700000|2020-03-19 17:25:00|11020.2|11019.2|11012.1|11011.1|11020.5|11019.5|11011.5|11010.5|1114
1584639000000|2020-03-19 17:30:00|11011.9|11010.9|11011|11010|11022|11020.9|11009.6|11008.6|1049
1584639300000|2020-03-19 17:35:00|11010.8|11009.8|11016.2|11015.2|11019.5|11018.2|11005.3|11004.3|1117
1584639600000|2020-03-19 17:40:00|11016.1|11015.1|11024.7|11023.7|11028.4|11027.4|11015.3|11014.3|1085
1584639900000|2020-03-19 17:45:00|11024.5|11023.5|11029.1|11028.1|11037.2|11035.8|11024.5|11023.5|1106
1584640200000|2020-03-19 17:50:00|11029.3|11028.3|11038|11037|11038.9|11037.9|11029.2|11027.9|1046
1584640500000|2020-03-19 17:55:00|11037.7|11037.3|11038.4|11037.4|11038.9|11037.9|11030.9|11029.9|1074
1584640800000|2020-03-19 18:00:00|11038.2|11037.2|11035.8|11034.8|11040.1|11039.1|11033.9|11032.9|1058
1584641100000|2020-03-19 18:05:00|11036|11035|11038.6|11037.6|11040|11039|11033.1|11032.1|1108
1584641400000|2020-03-19 18:10:00|11038.9|11037.9|11048.5|11047.5|11051|11050|11038.9|11037.9|1043
1584641700000|2020-03-19 18:15:00|11048.7|11047.7|11049.4|11048.4|11050.8|11049.8|11044.1|11042.7|1013
1584642000000|2020-03-19 18:20:00|11049.2|11048.2|11056|11055|11056.6|11055.6|11048.8|11047.8|965
1584642300000|2020-03-19 18:25:00|11056.1|11055.1|11057|11056|11058.8|11057.8|11055.7|11054.8|994
1584642600000|2020-03-19 18:30:00|11057.3|11056.3|11075.3|11074.3|11075.6|11074.5|11057.3|11056.3|1095
1584642900000|2020-03-19 18:35:00|11075.2|11074.2|11069.4|11068.4|11084.5|11083.5|11067|11065.7|1227
1584643200000|2020-03-19 18:40:00|11069.8|11068.8|11062.4|11061.4|11074.9|11073.9|11059.9|11058.9|1081
1584643500000|2020-03-19 18:45:00|11062.2|11061.2|11054.5|11053.5|11063|11062|11049.2|11048.2|1112
1584643800000|2020-03-19 18:50:00|11054.4|11053.4|11059.2|11058.2|11062.7|11061.7|11050.8|11049.8|1172
1584644100000|2020-03-19 18:55:00|11059.4|11058.4|11069.2|11066.8|11069.8|11068.8|11056.7|11055.5|1121
1584644400000|2020-03-19 19:00:00|11068.6|11067|11074.8|11073.8|11076.6|11075.3|11059.5|11057.7|1270
1584644700000|2020-03-19 19:05:00|11075.3|11074.3|11077|11076|11086|11085|11072.9|11071.9|1181
1584645000000|2020-03-19 19:10:00|11076.6|11075.6|11072|11071|11080.6|11079.6|11069.6|11068.6|1198
1584645300000|2020-03-19 19:15:00|11072.1|11071.1|11090.3|11089.3|11090.3|11089.3|11069.7|11068.7|1151
1584645600000|2020-03-19 19:20:00|11090.1|11089.1|11094.9|11093.9|11095.9|11094.9|11084.9|11083.9|1080
1584645900000|2020-03-19 19:25:00|11094.6|11093.6|11086|11085|11095.4|11094.4|11083.7|11082.7|973
1584646200000|2020-03-19 19:30:00|11085.9|11084.9|11093.1|11092.1|11094.2|11093.2|11084.6|11083.6|994
1584646500000|2020-03-19 19:35:00|11093.3|11092.3|11092.8|11091.8|11096|11095|11088.1|11087.1|990
1584646800000|2020-03-19 19:40:00|11093.4|11092.4|11084|11083|11093.7|11092.7|11082.6|11081.6|1046
1584647100000|2020-03-19 19:45:00|11084.4|11083.4|11084.1|11083.1|11085.1|11084.1|11080.5|11079.5|1108
1584647400000|2020-03-19 19:50:00|11084.3|11083.3|11088.3|11087.3|11088.9|11087.9|11076.6|11075.6|1168
1584647700000|2020-03-19 19:55:00|11088.1|11087.1|11073.9|11072.9|11092.8|11091.8|11071.1|11070.1|1082
1584648000000|2020-03-19 20:00:00|11074.2|11073.2|11069.1|11067.3|11076.7|11075.7|11064.8|11063.6|1011
1584648300000|2020-03-19 20:05:00|11069|11067.6|11065|11064|11070|11069|11059.5|11058.5|883
1584648600000|2020-03-19 20:10:00|11064.9|11063.9|11065.5|11064.5|11067.7|11066.2|11062.4|11060.3|722
1584648900000|2020-03-19 20:15:00|11065.8|11064.8|11053.7|11052.7|11066.3|11064.8|11053.3|11051.9|819
1584649200000|2020-03-19 20:20:00|11053.6|11052.6|11049.8|11048|11056.6|11055.5|11049.1|11047.7|533
1584649500000|2020-03-19 20:25:00|11049.6|11047.9|11050.8|11049.8|11052.6|11051.3|11044.8|11043.8|624
1584649800000|2020-03-19 20:30:00|11050.4|11049.4|11066.3|11065.3|11069.2|11067.5|11048.9|11047.6|976
1584650100000|2020-03-19 20:35:00|11066.6|11065|11063.8|11062.8|11066.8|11065.8|11060.1|11059.1|749
1584650400000|2020-03-19 20:40:00|11064.8|11063.5|11061.5|11060.5|11064.8|11063.7|11058.8|11057.8|711
1584650700000|2020-03-19 20:45:00|11061.6|11060.3|11059.1|11058.1|11062.1|11060.7|11057.5|11056.2|650
1584651000000|2020-03-19 20:50:00|11059|11058|11061.3|11060.3|11061.9|11060.9|11057.7|11056.7|802
1584651300000|2020-03-19 20:55:00|11061.4|11060.4|11073.2|11068.2|11074.6|11071.3|11060.7|11058.7|750
1584651600000|2020-03-19 21:00:00|11073.3|11068.3|11069.8|11068.2|11073.6|11068.6|11069.7|11067.2|50
1584651900000|2020-03-19 21:05:00|11070|11067.9|11077.3|11069.8|11077.7|11070|11069.7|11064.1|337
1584652200000|2020-03-19 21:10:00|11076.2|11069.5|11082.7|11073.3|11091.8|11076|11074.8|11064.7|719
1584652500000|2020-03-19 21:15:00|11082.6|11073.2|11081.2|11076.2|11090.7|11080.6|11076.8|11072|732
1584652800000|2020-03-19 21:20:00|11081.1|11076.1|11080.8|11075.8|11081.7|11076.7|11073.7|11068.7|595
1584653100000|2020-03-19 21:25:00|11080.9|11075.9|11083.8|11078.8|11083.8|11078.8|11078.9|11073.9|326
1584653400000|2020-03-19 21:30:00|11083.4|11078.4|11084.8|11079.8|11086|11081|11081.5|11076.5|566
1584653700000|2020-03-19 21:35:00|11085|11080|11095.9|11090.9|11097.6|11092.6|11083.9|11078.9|657
1584654000000|2020-03-19 21:40:00|11096.2|11091.2|11097.2|11092.2|11098.1|11093.1|11095.8|11090.8|540
1584654300000|2020-03-19 21:45:00|11097.5|11092.5|11097|11092|11098.3|11093.3|11092.5|11087.5|354
1584654600000|2020-03-19 21:50:00|11097.1|11092.1|11092.4|11087.4|11098.5|11093.5|11091.7|11086.7|413
1584654900000|2020-03-19 21:55:00|11093.8|11088.8|11092.7|11087.7|11094.9|11089.9|11090.7|11085.7|480
1584655200000|2020-03-19 22:00:00|11092.8|11087.8|11083.9|11078.9|11093.1|11088.1|11083.5|11078.5|1014
1584655500000|2020-03-19 22:05:00|11084|11079|11077.1|11072.1|11085.2|11080.9|11072.5|11067.5|941
1584655800000|2020-03-19 22:10:00|11076.9|11071.9|11080.7|11075.7|11080.9|11077|11075.7|11070.7|761
1584656100000|2020-03-19 22:15:00|11080.4|11075.4|11088|11084.1|11088|11084.1|11080|11075|509
1584656400000|2020-03-19 22:20:00|11088.2|11084|11086.1|11081.1|11091.6|11086.6|11084.4|11079.4|802
1584656700000|2020-03-19 22:25:00|11086|11081|11093.7|11090.1|11097|11094.2|11084.4|11080.8|883
1584657000000|2020-03-19 22:30:00|11093.6|11090.2|11088.5|11084.1|11094.1|11090.5|11087.1|11083|884
1584657300000|2020-03-19 22:35:00|11088.4|11084.3|11083.4|11078.8|11088.7|11084.4|11082.6|11077.7|871
1584657600000|2020-03-19 22:40:00|11083.6|11078.6|11087.2|11083.9|11090.5|11085.5|11083.5|11078.5|803
1584657900000|2020-03-19 22:45:00|11087.3|11084|11085.1|11083|11089.8|11086|11084.1|11081.2|972
1584658200000|2020-03-19 22:50:00|11085.6|11083.3|11088.9|11085.9|11089.6|11086.4|11085.3|11082.5|888
1584658500000|2020-03-19 22:55:00|11089|11085.8|11086.5|11085.1|11089.7|11087|11081.8|11079|1042
1584658800000|2020-03-19 23:00:00|11086.6|11085.3|11096.7|11095.1|11097.7|11096.4|11086.3|11084.4|887
1584659100000|2020-03-19 23:05:00|11096.8|11095|11089.6|11087.8|11097.2|11095.9|11089.2|11087.8|1008
1584659400000|2020-03-19 23:10:00|11089.5|11087.6|11093.1|11091.6|11097.3|11095.5|11084.6|11083.1|1036
1584659700000|2020-03-19 23:15:00|11093|11093.5|11100|11098.7|11100.7|11099.7|11093|11093|1009
1584660000000|2020-03-19 23:20:00|11099.8|11098.8|11099|11097.6|11100.2|11098.8|11090.8|11089|1073
1584660300000|2020-03-19 23:25:00|11098.6|11097.5|11100.7|11099.7|11101.1|11099.8|11095.9|11094.4|1112
1584660600000|2020-03-19 23:30:00|11100.6|11099.6|11113.1|11112.1|11114.2|11112.1|11100.1|11098.9|1127
1584660900000|2020-03-19 23:35:00|11112.9|11111.9|11128.8|11126.5|11129.1|11127|11109.9|11107.5|1169
1584661200000|2020-03-19 23:40:00|11128.9|11126.8|11134|11131.5|11137.6|11136|11126.6|11124.3|1117
1584661500000|2020-03-19 23:45:00|11134.1|11131.6|11129.8|11127.8|11134.9|11132.9|11122|11120.2|1162
1584661800000|2020-03-19 23:50:00|11129.7|11128.2|11127.9|11125.5|11137.2|11135.1|11126.4|11123.9|1031
1584662100000|2020-03-19 23:55:00|11128|11125.7|11132|11130.4|11136.2|11134|11127|11125.2|1183
1584662400000|2020-03-20 00:00:00|11132.5|11130.1|11118|11116.2|11133.5|11131.4|11113.4|11111.4|1194
1584662700000|2020-03-20 00:05:00|11117.9|11116.3|11117.5|11115.5|11120.2|11118.4|11105.6|11104.2|1211
1584663000000|2020-03-20 00:10:00|11115.7|11113.7|11125.4|11123.6|11125.5|11123.6|11110.3|11108.5|1019
1584663300000|2020-03-20 00:15:00|11125.2|11123.5|11121.2|11119.8|11125.3|11123.5|11114.6|11112.5|1044
1584663600000|2020-03-20 00:20:00|11121.4|11118.7|11121.3|11120|11125.8|11124.1|11116.8|11115.3|1119
1584663900000|2020-03-20 00:25:00|11121.4|11119.9|11124.5|11122.6|11135.1|11132.9|11120.3|11118.1|1246
1584664200000|2020-03-20 00:30:00|11124.4|11122.7|11114.6|11112.9|11125.2|11123.5|11110.1|11107.9|1162
1584664500000|2020-03-20 00:35:00|11114.7|11112.7|11120|11118.4|11120.8|11119.1|11112.5|11110.8|1090
1584664800000|2020-03-20 00:40:00|11120.1|11118.3|11121.9|11119.4|11124.4|11121.5|11115.2|11113.2|1168
1584665100000|2020-03-20 00:45:00|11121.8|11119.5|11127|11124.7|11128.1|11126.4|11116.2|11113.9|1180
1584665400000|2020-03-20 00:50:00|11126.9|11124.6|11122.3|11120.7|11130.5|11129.4|11120.8|11118.7|1049
1584665700000|2020-03-20 00:55:00|11122.4|11120.9|11115.3|11114.3|11123|11121.3|11114.1|11112.6|1087
1584666000000|2020-03-20 01:00:00|11115.5|11114|11102.9|11100.3|11120.8|11119|11100.8|11098.6|1214
1584666300000|2020-03-20 01:05:00|11103.1|11100.7|11117.2|11115|11120.4|11117.9|11103.1|11100.5|1188
1584666600000|2020-03-20 01:10:00|11117.1|11114.9|11109.4|11108.1|11118.4|11116.2|11107.4|11105.4|1123
1584666900000|2020-03-20 01:15:00|11109.8|11108.8|11094.8|11092.3|11110.1|11108.8|11093.1|11091.2|1146
1584667200000|2020-03-20 01:20:00|11094.3|11092.2|11089.6|11088|11099.3|11097|11087.7|11086.2|1091
1584667500000|2020-03-20 01:25:00|11089.5|11087.2|11077.1|11075.1|11094.2|11091.9|11076|11074.2|1157
1584667800000|2020-03-20 01:30:00|11077.3|11075.5|11082.4|11080.2|11085.6|11083.6|11070.9|11069|1115
1584668100000|2020-03-20 01:35:00|11082.2|11080.1|11076.7|11075.3|11086.4|11084.8|11075.1|11073.4|992
1584668400000|2020-03-20 01:40:00|11076.8|11075.1|11059.5|11057.4|11076.8|11075.2|11058|11056.1|1136
1584668700000|2020-03-20 01:45:00|11059.4|11057.3|11041|11038.9|11060.4|11058.3|11041|11038.9|1218
1584669000000|2020-03-20 01:50:00|11039.1|11037.2|11031.2|11028.8|11041.2|11039.4|11012.5|11009.9|1168
1584669300000|2020-03-20 01:55:00|11031.3|11028.5|11043.5|11040.5|11064.3|11060.7|11030.6|11028|1156
1584669600000|2020-03-20 02:00:00|11043.7|11040.8|11030.8|11027.8|11053.2|11050.6|11023.4|11020.6|1116
1584669900000|2020-03-20 02:05:00|11031.2|11028|11027.1|11025.1|11038.1|11034.8|11023.6|11021.5|1119
1584670200000|2020-03-20 02:10:00|11027.2|11024.9|11039.6|11037.3|11039.7|11037.6|11026.1|11024.2|1150
1584670500000|2020-03-20 02:15:00|11039.7|11037.2|11042.4|11041|11048.4|11046.5|11031.7|11029.5|1159
1584670800000|2020-03-20 02:20:00|11042.5|11040.8|11027.1|11024.8|11044.7|11043.2|11026.2|11024.3|1181
1584671100000|2020-03-20 02:25:00|11027.3|11025|11012.1|11010.3|11033.1|11031.2|11011.9|11010.1|1057
1584671400000|2020-03-20 02:30:00|11011.7|11009.8|11008.6|11005.4|11011.9|11009.8|11000|10997.8|1254
1584671700000|2020-03-20 02:35:00|11008.7|11005.5|11016.9|11014.6|11026.7|11022.1|11006.1|11002.1|1144
1584672000000|2020-03-20 02:40:00|11017.2|11014.7|11012.5|11010.4|11020.6|11018.1|11008.8|11004.9|852
1584672300000|2020-03-20 02:45:00|11012.4|11010.3|11016.2|11014.4|11024.1|11022.3|11012.1|11010.2|866
1584672600000|2020-03-20 02:50:00|11016.1|11014.5|11014.8|11013|11020.4|11018.8|11011.8|11010.6|1002
1584672900000|2020-03-20 02:55:00|11015.2|11013.3|11018.9|11016|11019.2|11016.5|11004.2|11002.6|1157
1584673200000|2020-03-20 03:00:00|11018.8|11016.1|11013.7|11012.2|11019.5|11017.6|11011.8|11010.3|1039
1584673500000|2020-03-20 03:05:00|11013.8|11012.1|11019.9|11017.6|11020.5|11018.6|11012|11009.9|1030
1584673800000|2020-03-20 03:10:00|11019.4|11017.1|11031.7|11029.3|11033.4|11031.4|11016.2|11014.4|1105
1584674100000|2020-03-20 03:15:00|11032.1|11029.4|11021.4|11019.3|11032.1|11029.5|11020.5|11018.8|976
1584674400000|2020-03-20 03:20:00|11021.3|11019.4|11016.5|11014.9|11022.5|11020.3|11013.7|11011.9|966
1584674700000|2020-03-20 03:25:00|11016.6|11015|11020.6|11017.8|11020.7|11018.1|11012.2|11010.7|931
1584675000000|2020-03-20 03:30:00|11020.5|11017.7|11007.7|11005.8|11021|11018.5|11004.6|11002.2|883
1584675300000|2020-03-20 03:35:00|11007.6|11005.7|11000.9|10999.5|11010.3|11008.2|11000.3|10998.7|868
1584675600000|2020-03-20 03:40:00|11001.2|10999.6|11012.3|11009.8|11012.4|11010.5|11000.7|10999.4|955
1584675900000|2020-03-20 03:45:00|11012.4|11010|11017.8|11015.9|11022.3|11019.4|11009.9|11007.8|973
1584676200000|2020-03-20 03:50:00|11017.9|11016|11017.1|11014.9|11020.5|11019.5|11014.3|11012.4|894
1584676500000|2020-03-20 03:55:00|11017|11015.1|11018.2|11016.4|11025|11023.1|11016.8|11014.9|828
1584676800000|2020-03-20 04:00:00|11018.1|11016.3|11018.4|11016.7|11025.4|11022.7|11017.8|11016.3|1018
1584677100000|2020-03-20 04:05:00|11018.6|11016.9|11016.8|11014.9|11020|11019|11013|11011.8|913
1584677400000|2020-03-20 04:10:00|11016.9|11015|11017.4|11015.1|11017.8|11016.2|11010.8|11009.5|884
1584677700000|2020-03-20 04:15:00|11017.5|11015.2|11019.4|11017.2|11021.3|11019.3|11015|11013.2|868
1584678000000|2020-03-20 04:20:00|11019.6|11017.3|11023|11020.7|11024.2|11022.6|11019.1|11016.3|920
1584678300000|2020-03-20 04:25:00|11023.1|11020.8|11022|11020.1|11023.8|11022.2|11019.6|11017.2|755
1584678600000|2020-03-20 04:30:00|11022.1|11020|11018.1|11016.6|11022.1|11020.1|11013.4|11011.4|803
1584678900000|2020-03-20 04:35:00|11018.2|11016.7|11014.1|11012.5|11019.7|11018|11012.3|11010.9|826
1584679200000|2020-03-20 04:40:00|11014.3|11012.6|11002.9|11001.4|11014.3|11013.3|11000.9|10999.3|1034
1584679500000|2020-03-20 04:45:00|11003|11001.5|11001.8|10999.8|11009.4|11007.9|11000.3|10999.2|857
1584679800000|2020-03-20 04:50:00|11001.7|11000|11008.5|11007.1|11011.3|11009.3|11000.2|10999.1|958
1584680100000|2020-03-20 04:55:00|11008.4|11006.8|10995.6|10993.6|11008.4|11007.2|10994.5|10991.9|944
1584680400000|2020-03-20 05:00:00|10995.7|10993.7|10984.2|10981.9|10995.7|10993.7|10981.5|10979.7|1018
1584680700000|2020-03-20 05:05:00|10984.1|10982|10983.8|10982.3|10986.6|10984.7|10979.2|10977.2|978
1584681000000|2020-03-20 05:10:00|10984|10982.2|10985|10983.2|10989.7|10987.8|10978.8|10976.9|995
1584681300000|2020-03-20 05:15:00|10984.9|10983.3|10998.6|10996.7|10999.1|10997.5|10984.9|10983.2|890
1584681600000|2020-03-20 05:20:00|10998.9|10996.9|11000|10998.6|11003|11001.9|10994|10992.2|984
1584681900000|2020-03-20 05:25:00|10999.9|10998.4|11004.9|11003.1|11008.9|11007.2|10999.9|10998.3|1010
1584682200000|2020-03-20 05:30:00|11004.8|11003|10990.5|10988.8|11005.5|11004|10989|10986.9|947
1584682500000|2020-03-20 05:35:00|10990.6|10988.7|10998.5|10996.8|11002.3|10999.8|10988.4|10986.7|917
1584682800000|2020-03-20 05:40:00|10998.4|10996.6|11001.1|10999.6|11004.4|11002.9|10998|10996.1|932
1584683100000|2020-03-20 05:45:00|11001.2|10999.7|10996|10994.5|11001.4|10999.7|10993.1|10991.4|804
1584683400000|2020-03-20 05:50:00|10996.2|10994.6|10998.6|10996.7|11002|11001|10995.4|10993.6|850
1584683700000|2020-03-20 05:55:00|10998.7|10996.8|11004.2|11002.3|11004.2|11002.6|10997.7|10996.6|869
1584684000000|2020-03-20 06:00:00|11004.3|11002.5|11006.1|11004.7|11009.5|11008.1|11004.1|11002.4|926
1584684300000|2020-03-20 06:05:00|11005.8|11005.1|11009|11007.6|11010.6|11009.5|11005.8|11004.9|757
1584684600000|2020-03-20 06:10:00|11008.7|11007.7|11002.6|11000.6|11010.3|11009|11002.6|11000.4|852
1584684900000|2020-03-20 06:15:00|11002.7|11000.7|10994.4|10992.7|11003.4|11001.7|10993.9|10992.1|814
1584685200000|2020-03-20 06:20:00|10994.3|10992.8|10998.9|10997.1|11001.4|10999.7|10994.3|10992.7|874
1584685500000|2020-03-20 06:25:00|10999|10997.2|10983.1|10981.2|10999|10997.2|10982.1|10980.5|845
1584685800000|2020-03-20 06:30:00|10983.4|10981|10991.5|10989.8|10996.1|10993.8|10983.1|10981|983
1584686100000|2020-03-20 06:35:00|10991.6|10989.9|10986.2|10984.1|10992.9|10991.1|10985.5|10983.5|863
1584686400000|2020-03-20 06:40:00|10986.1|10983.9|10975.6|10973.4|10986.6|10984.1|10968.9|10966.9|1079
1584686700000|2020-03-20 06:45:00|10975.8|10973.2|10970|10968.3|10977.1|10974.9|10969.5|10967.6|1068
1584687000000|2020-03-20 06:50:00|10969.9|10968.1|10975|10973.1|10975.7|10973.3|10965.4|10962.8|1129
1584687300000|2020-03-20 06:55:00|10974.9|10973|10985.7|10983.3|10988.5|10986.1|10974.8|10972.9|1060
1584687600000|2020-03-20 07:00:00|10985.9|10983.5|10987.5|10985|10997.6|10995.4|10985.1|10983.2|1318
1584687900000|2020-03-20 07:05:00|10987.8|10985.3|10990|10988.3|10993.1|10991.7|10984.4|10982.9|1290
1584688200000|2020-03-20 07:10:00|10990.1|10988.1|10991.4|10989.5|10994.9|10993.2|10984.3|10982.6|1279
1584688500000|2020-03-20 07:15:00|10991.2|10989.3|10980.7|10978|10992.6|10991.4|10979.2|10977.1|1271
1584688800000|2020-03-20 07:20:00|10980.5|10977.7|10980.6|10978.8|10987.2|10985.9|10978.2|10977|1285
1584689100000|2020-03-20 07:25:00|10980.5|10979|10960.6|10957.4|10981|10979.1|10958.1|10954.9|1317
1584689400000|2020-03-20 07:30:00|10960.8|10957|10955.5|10953|10964.2|10961.8|10953.5|10950.9|1315
1584689700000|2020-03-20 07:35:00|10954.9|10952.8|10962.2|10959.7|10972|10970|10954.9|10952.4|1193
1584690000000|2020-03-20 07:40:00|10962.1|10959.5|10950.5|10948|10964.3|10962.1|10949.8|10946.8|1138
1584690300000|2020-03-20 07:45:00|10950.6|10947.4|10940.8|10938.2|10957.1|10954.3|10935.3|10932|1340
1584690600000|2020-03-20 07:50:00|10940.7|10938.3|10944.8|10941.4|10948.5|10946.2|10934.7|10932.1|1263
1584690900000|2020-03-20 07:55:00|10944.6|10941.8|10952.5|10950.2|10954.8|10952.3|10936.7|10935.3|1270
1584691200000|2020-03-20 08:00:00|10952.4|10950.3|10964.2|10961.9|10968.1|10965.7|10950|10947.3|1334
1584691500000|2020-03-20 08:05:00|10964|10961.7|10971.1|10969.5|10972.1|10970.6|10962.2|10959.9|1316
1584691800000|2020-03-20 08:10:00|10970.8|10969.7|10967.4|10965.8|10979.4|10977.6|10963.5|10961.8|1242
1584692100000|2020-03-20 08:15:00|10967.5|10965.6|10962.3|10960.4|10968.9|10967.5|10956.6|10954.5|1235
1584692400000|2020-03-20 08:20:00|10962.5|10960.5|10966.8|10964.8|10972.7|10970.6|10962|10959.8|1254
1584692700000|2020-03-20 08:25:00|10966.5|10964.9|10982.7|10981.7|10983.8|10982|10966.5|10964.7|1249
1584693000000|2020-03-20 08:30:00|10982.6|10981.6|10989.7|10987.8|10992|10991|10976.2|10975.2|1279
1584693300000|2020-03-20 08:35:00|10989.8|10987.9|10978.7|10976.6|10991.7|10990.5|10977.4|10975.6|1209
1584693600000|2020-03-20 08:40:00|10978.6|10976.7|10975|10972.5|10979|10976.8|10970.2|10968.2|1214
1584693900000|2020-03-20 08:45:00|10975.1|10972.6|10987.3|10985.2|10992.5|10990.2|10971.9|10970.5|1158
1584694200000|2020-03-20 08:50:00|10987.2|10985.3|10981.9|10979.9|10988.9|10986.9|10980|10978.4|1125
1584694500000|2020-03-20 08:55:00|10982|10980|10992|10989.8|10997.8|10996.3|10981.5|10979.4|1178
1584694800000|2020-03-20 09:00:00|10991.4|10989.7|10988.3|10986.6|10996.8|10995.1|10986.5|10985|1259
1584695100000|2020-03-20 09:05:00|10988.4|10986.4|10988.8|10987|10995.3|10994.5|10986.7|10984.5|1224
1584695400000|2020-03-20 09:10:00|10988.7|10986.9|10988.1|10986.6|10991.1|10989.5|10981.4|10979.7|1177
1584695700000|2020-03-20 09:15:00|10988.4|10987.7|10991.9|10990.5|10993.3|10992.2|10983.9|10983.1|1072
1584696000000|2020-03-20 09:20:00|10992|10991|10995.2|10993.5|10996.8|10995.8|10989.6|10988.5|1080
1584696300000|2020-03-20 09:25:00|10995.1|10994.1|11001.8|10999.5|11007.8|11006|10994.5|10992.4|1103
1584696600000|2020-03-20 09:30:00|11001.9|10999.4|11011.6|11009.8|11011.9|11010.7|10999.7|10997.8|1141
1584696900000|2020-03-20 09:35:00|11011.5|11009.9|11006.8|11005.8|11015.9|11014.3|11004.8|11003.2|1163
1584697200000|2020-03-20 09:40:00|11007.1|11005.6|11022.6|11020.9|11024.4|11023.4|11003.5|11002.2|1155
1584697500000|2020-03-20 09:45:00|11022.5|11021.1|11020.4|11019.4|11023|11021.8|11016.2|11014.5|1111
1584697800000|2020-03-20 09:50:00|11020.3|11019.3|11020.6|11019.6|11029.2|11027.3|11019.6|11018.7|975
1584698100000|2020-03-20 09:55:00|11020.5|11019.5|11026.4|11025.7|11026.8|11025.8|11018.9|11017.7|895
1584698400000|2020-03-20 10:00:00|11026.5|11025.4|11020.5|11019.5|11026.7|11025.5|11019.5|11018.2|825
1584698700000|2020-03-20 10:05:00|11020.4|11019.4|11022.5|11021.5|11026.8|11025.2|11017.6|11016.6|1002
1584699000000|2020-03-20 10:10:00|11022.6|11021.3|11017.8|11016.8|11024.6|11023.1|11015.6|11014.4|1029
1584699300000|2020-03-20 10:15:00|11017.9|11016.9|11016.7|11015.4|11020.3|11019.3|11009.7|11007.7|993
1584699600000|2020-03-20 10:20:00|11017|11015.7|11011|11009.1|11017.6|11016.2|11008.8|11007.3|1004
1584699900000|2020-03-20 10:25:00|11010.4|11009.3|10989.8|10988.8|11010.4|11009.3|10986.9|10985.9|937
1584700200000|2020-03-20 10:30:00|10989.9|10988.9|10989.6|10988.6|10997.7|10996.7|10989.2|10987.7|903
1584700500000|2020-03-20 10:35:00|10989.8|10988.8|10993.8|10992|10997.7|10996.7|10983.3|10982.3|954
1584700800000|2020-03-20 10:40:00|10993.2|10992.2|10993.7|10992.7|10994.6|10993.6|10989|10988|836
1584701100000|2020-03-20 10:45:00|10993.5|10992.5|10992.9|10991.9|10993.6|10992.6|10987.1|10986.1|760
1584701400000|2020-03-20 10:50:00|10993.2|10992.2|10996.3|10995.3|11002.6|11001.6|10993.1|10992.1|857
1584701700000|2020-03-20 10:55:00|10996.1|10995.1|10997.5|10996.5|11004.6|11002.9|10995.7|10994.5|911
1584702000000|2020-03-20 11:00:00|10997.8|10996.8|10999.2|10998.2|11000.5|10999.4|10993.7|10992.5|793
1584702300000|2020-03-20 11:05:00|10999.7|10998.7|11008.9|11007.9|11010.7|11008.9|10999.3|10998.3|847
1584702600000|2020-03-20 11:10:00|11009.2|11008.2|11010.1|11009.1|11011.1|11009.9|11004.4|11003.1|862
1584702900000|2020-03-20 11:15:00|11010.4|11008.8|11013.9|11012|11018|11017|11010|11008.6|949
1584703200000|2020-03-20 11:20:00|11013.1|11012.1|11016|11015|11020.2|11018.5|11009.4|11008.3|903
1584703500000|2020-03-20 11:25:00|11016.1|11015.1|11017.9|11016.9|11020.7|11019.7|11016|11015|922
1584703800000|2020-03-20 11:30:00|11017.4|11016.4|11024.3|11023.3|11026.6|11025.5|11015|11014|894
1584704100000|2020-03-20 11:35:00|11024.2|11023.2|11019.9|11018.9|11027.7|11026.7|11017.5|11016.4|824
1584704400000|2020-03-20 11:40:00|11019.7|11018.7|11015.3|11014.3|11025.5|11024.5|11013.2|11012.2|901
1584704700000|2020-03-20 11:45:00|11015.2|11014.2|11015|11014|11019|11018|11011.4|11010.4|815
1584705000000|2020-03-20 11:50:00|11015.2|11014.2|11017.5|11016.5|11021.2|11020.2|11012.9|11011.9|872
1584705300000|2020-03-20 11:55:00|11017.6|11016.6|11011|11010|11018.1|11017|11005.7|11004.4|825
1584705600000|2020-03-20 12:00:00|11011.1|11010.1|11009.4|11008.4|11020.2|11019.2|11007.6|11006.6|1060
1584705900000|2020-03-20 12:05:00|11009.1|11008.1|11001.4|11000.4|11012.5|11011.5|11001.4|11000.4|988
1584706200000|2020-03-20 12:10:00|11001.5|11000.5|10996.4|10995.4|11005.9|11004.8|10995|10993.9|952
1584706500000|2020-03-20 12:15:00|10996.5|10995.5|10998.4|10997.4|11000.8|10999.8|10991.9|10990.9|978
1584706800000|2020-03-20 12:20:00|10998.6|10997.6|11008.4|11007.4|11009.4|11008.4|10998.5|10997.5|989
1584707100000|2020-03-20 12:25:00|11009.2|11008.2|11003.2|11002.2|11010|11009|10998.5|10997.3|919
1584707400000|2020-03-20 12:30:00|11003.4|11002.4|11016.3|11015.3|11016.6|11015.6|11000.5|10999.5|995
1584707700000|2020-03-20 12:35:00|11016.2|11015.2|11012.5|11011.5|11018.3|11017.3|11007.2|11006.2|1066
1584708000000|2020-03-20 12:40:00|11012.4|11011.4|11016|11015|11018.4|11017.4|11009.2|11008|1059
1584708300000|2020-03-20 12:45:00|11015.9|11014.9|11016.6|11015.6|11020.2|11019.2|11013.8|11012.8|994
1584708600000|2020-03-20 12:50:00|11015.9|11014.9|11026.6|11025.6|11027.3|11026.3|11015.9|11014.9|975
1584708900000|2020-03-20 12:55:00|11026.5|11025.5|11037.2|11036.5|11039.9|11038.9|11026|11025|1038
1584709200000|2020-03-20 13:00:00|11037.1|11036.4|11045.5|11044.5|11051.6|11050.6|11036.9|11035.9|952
1584709500000|2020-03-20 13:05:00|11045.4|11044.4|11056|11055|11059.5|11058.5|11044.3|11043.3|1005
1584709800000|2020-03-20 13:10:00|11055.5|11054.5|11056|11055|11058.9|11057.9|11052.3|11051.3|899
1584710100000|2020-03-20 13:15:00|11056.2|11055.2|11070|11069|11070.4|11069.4|11055.9|11055|1051
1584710400000|2020-03-20 13:20:00|11069.9|11068.9|11074.2|11073.2|11079.9|11078.9|11065.5|11064.5|1007
1584710700000|2020-03-20 13:25:00|11074.4|11073.4|11073.4|11072.4|11087.9|11086.9|11072.2|11071.2|1108
1584711000000|2020-03-20 13:30:00|11073.2|11072.2|11066|11065|11073.7|11072.4|11058.1|11057.1|1063
1584711300000|2020-03-20 13:35:00|11065.8|11064.8|11059|11058|11067.2|11066.2|11054|11053|1089
1584711600000|2020-03-20 13:40:00|11058.9|11057.9|11070.6|11069.6|11071.4|11070.4|11058|11057|1133
1584711900000|2020-03-20 13:45:00|11070.9|11069.9|11070.8|11069.2|11082|11080.7|11066.5|11064.7|1103
1584712200000|2020-03-20 13:50:00|11070.6|11069.3|11080.4|11079.4|11087.5|11086.5|11070.3|11068.9|1025
1584712500000|2020-03-20 13:55:00|11080.6|11079.3|11095.1|11093.7|11100.4|11099.2|11079.6|11078.6|1076
1584712800000|2020-03-20 14:00:00|11095.2|11093.4|11075.6|11074.6|11095.6|11093.7|11071|11070|1214
1584713100000|2020-03-20 14:05:00|11075.4|11074.4|11064.8|11063.8|11078.9|11077.9|11064.5|11063.5|1136
1584713400000|2020-03-20 14:10:00|11064.7|11063.7|11073|11072|11078.3|11077.1|11062.2|11061.2|1047
1584713700000|2020-03-20 14:15:00|11072.8|11071.8|11066.2|11065.2|11080.9|11079.9|11062.7|11061.3|1135
1584714000000|2020-03-20 14:20:00|11065.7|11064.7|11070|11069|11071.2|11069.9|11056.5|11055.5|1153
1584714300000|2020-03-20 14:25:00|11070.1|11069.1|11073.4|11072.4|11081.8|11079.9|11069.7|11068.2|1142
1584714600000|2020-03-20 14:30:00|11073.5|11072.5|11068|11067|11077|11076|11063.4|11061.6|1091
1584714900000|2020-03-20 14:35:00|11068.2|11066.8|11076.9|11075.9|11078.1|11076.8|11067.5|11066.4|996
1584715200000|2020-03-20 14:40:00|11076.7|11075.7|11081.7|11080.7|11082.3|11081.3|11073.6|11072.6|1009
1584715500000|2020-03-20 14:45:00|11081.4|11080.4|11078.3|11077.3|11087.9|11086.8|11072.6|11071.5|1116
1584715800000|2020-03-20 14:50:00|11078.4|11077.4|11082|11080.7|11086.3|11085.3|11073.7|11072.7|1034
1584716100000|2020-03-20 14:55:00|11081.9|11081|11090.2|11089.2|11090.5|11089.4|11081.9|11080.9|1023
1584716400000|2020-03-20 15:00:00|11090|11089|11091|11090|11097|11096|11085.9|11084.8|970
1584716700000|2020-03-20 15:05:00|11090.9|11089.9|11087.8|11086.8|11091.1|11090.1|11080|11078.8|975
1584717000000|2020-03-20 15:10:00|11088.1|11087.1|11095.9|11094.9|11098.1|11097.1|11085.6|11084.6|915
1584717300000|2020-03-20 15:15:00|11095.8|11094.8|11106.2|11105.2|11108|11107|11095.8|11094.8|921
1584717600000|2020-03-20 15:20:00|11106.3|11105.3|11109.2|11108.2|11109.5|11108.5|11097.4|11096.2|1039
1584717900000|2020-03-20 15:25:00|11109|11108|11108.6|11107.6|11113.6|11112.6|11104.8|11103.7|1017
1584718200000|2020-03-20 15:30:00|11108.7|11107.7|11095.4|11094.4|11113.1|11112.1|11091.8|11090.2|1144
1584718500000|2020-03-20 15:35:00|11095.9|11094.3|11102.8|11101.8|11104|11102.6|11090.2|11089.2|1167
1584718800000|2020-03-20 15:40:00|11103.1|11101.4|11109.5|11108.5|11113.3|11112.3|11100.9|11099.9|1128
1584719100000|2020-03-20 15:45:00|11109.6|11108.6|11114.2|11113.2|11115.7|11114.2|11107.4|11106.2|1093
1584719400000|2020-03-20 15:50:00|11114.4|11113.4|11122.6|11120.8|11134.1|11132.7|11114.4|11113.4|1219
1584719700000|2020-03-20 15:55:00|11122.4|11121|11130.5|11129.5|11140.3|11139.3|11122.3|11120.3|1255
1584720000000|2020-03-20 16:00:00|11131.5|11130.5|11136.5|11135.5|11144.4|11143.2|11129.7|11128.7|1217
1584720300000|2020-03-20 16:05:00|11136.6|11135.6|11136.1|11134.1|11141.7|11140.4|11130.6|11129|1102
1584720600000|2020-03-20 16:10:00|11136.3|11134.4|11126.8|11125.3|11136.3|11134.7|11123.9|11121.5|1132
1584720900000|2020-03-20 16:15:00|11126.1|11125.1|11129.9|11128.9|11132.6|11130.8|11124.4|11122.6|1101
1584721200000|2020-03-20 16:20:00|11129.5|11128.5|11136|11135|11140.5|11138.2|11127.5|11126.2|1261
1584721500000|2020-03-20 16:25:00|11136.2|11135.2|11136.4|11134.9|11140.6|11139|11129.9|11128.3|1281
1584721800000|2020-03-20 16:30:00|11136.7|11135.3|11139.3|11138|11140.5|11139.1|11134.8|11133.5|1279
1584722100000|2020-03-20 16:35:00|11139.6|11138.3|11130.2|11129.2|11140.4|11139.4|11129.4|11128.4|1130
1584722400000|2020-03-20 16:40:00|11130.4|11129.4|11133.2|11132.2|11135.6|11134.5|11128.9|11127.9|1104
1584722700000|2020-03-20 16:45:00|11133.1|11132.1|11135.4|11134.4|11140.7|11139.7|11133|11131.8|1153
1584723000000|2020-03-20 16:50:00|11135.6|11134.6|11134.4|11133.4|11138.2|11137.2|11131.1|11130.1|1065
1584723300000|2020-03-20 16:55:00|11133.9|11132.9|11146.8|11145.8|11148.5|11147.5|11133.3|11132|1097
1584723600000|2020-03-20 17:00:00|11147|11146|11145.2|11144.2|11151.1|11150.1|11144.7|11143.7|1138
1584723900000|2020-03-20 17:05:00|11145|11144|11143.9|11142.9|11148.8|11147.8|11142.2|11140.8|1134
1584724200000|2020-03-20 17:10:00|11143.8|11142.8|11131.5|11130.5|11144.1|11143.1|11130.7|11129.3|1230
1584724500000|2020-03-20 17:15:00|11131.6|11130.6|11118.8|11117.4|11137.2|11136.2|11118|11117|1205
1584724800000|2020-03-20 17:20:00|11118|11117|11120.2|11119.2|11124.1|11122.8|11113.8|11112.8|1068
1584725100000|2020-03-20 17:25:00|11120.8|11119.4|11118.6|11117.6|11128.8|11127.8|11115.7|11114.5|1065
1584725400000|2020-03-20 17:30:00|11118.7|11117.7|11117.3|11116.3|11122.5|11121.5|11117|11116|1057
1584725700000|2020-03-20 17:35:00|11117.4|11116.4|11106.5|11105.5|11118.3|11117.3|11106|11105|1168
1584726000000|2020-03-20 17:40:00|11106.1|11105.1|11105.6|11104.6|11108.3|11107|11102.7|11101.5|1093
1584726300000|2020-03-20 17:45:00|11105.5|11104.5|11088.9|11087.5|11108.4|11107.4|11088.9|11087.5|1135
1584726600000|2020-03-20 17:50:00|11088.5|11087.9|11103.4|11102.4|11106.7|11105.1|11086|11084.7|1195
1584726900000|2020-03-20 17:55:00|11103.6|11102.2|11096.1|11094.2|11103.6|11102.6|11089.9|11088.9|1134
1584727200000|2020-03-20 18:00:00|11095.9|11093.8|11108.3|11107.3|11111.3|11110.4|11095.5|11093.8|1202
1584727500000|2020-03-20 18:05:00|11108.4|11107.4|11112.2|11111.2|11115.2|11114.2|11107.7|11106.7|1224
1584727800000|2020-03-20 18:10:00|11111.9|11110.9|11113.7|11112.7|11115.5|11114.5|11108.2|11106.7|1173
1584728100000|2020-03-20 18:15:00|11113.5|11112.5|11121.1|11120.1|11124.9|11123.5|11113.4|11112.3|1170
1584728400000|2020-03-20 18:20:00|11121.4|11120.4|11111.7|11110.7|11122.8|11121.7|11110.5|11109.1|1174
1584728700000|2020-03-20 18:25:00|11112|11111|11119.4|11118|11120.2|11119.2|11108|11107|1188
1584729000000|2020-03-20 18:30:00|11119.3|11118.4|11120.6|11119.6|11124.8|11123.8|11117.2|11115.9|1152
1584729300000|2020-03-20 18:35:00|11120.5|11119.5|11121.6|11120.2|11122.6|11121.6|11113.1|11112.1|1227
1584729600000|2020-03-20 18:40:00|11121.7|11120|11129.1|11128.1|11132|11130.9|11120.7|11119.6|1173
1584729900000|2020-03-20 18:45:00|11129.5|11128.5|11119.6|11118.3|11132.5|11131.5|11116.3|11114.6|1229
1584730200000|2020-03-20 18:50:00|11119.7|11118.2|11107.4|11106.4|11123.1|11122.1|11101.4|11100.4|1169
1584730500000|2020-03-20 18:55:00|11107.6|11106.6|11116.8|11115.8|11117.9|11116.9|11103.5|11102.5|1170
1584730800000|2020-03-20 19:00:00|11117.7|11116.7|11126.1|11125.1|11126.1|11125.1|11117|11116|1153
1584731100000|2020-03-20 19:05:00|11125.9|11124.9|11130.2|11129.2|11135.2|11134.2|11125|11124|1098
1584731400000|2020-03-20 19:10:00|11130.3|11129.3|11133.5|11131.9|11134.2|11133.2|11129.3|11128.3|1069
1584731700000|2020-03-20 19:15:00|11133.6|11131.8|11131.7|11130.7|11142.3|11141.2|11129.9|11128.9|1130
1584732000000|2020-03-20 19:20:00|11131.8|11130.8|11134.5|11133.5|11137.9|11136.9|11131.2|11130.2|1101
1584732300000|2020-03-20 19:25:00|11134.7|11133.7|11145.8|11144.8|11146.1|11145.1|11132.6|11131.5|1164
1584732600000|2020-03-20 19:30:00|11145.6|11144.6|11148.1|11146.6|11148.5|11147.1|11140.5|11139.5|1149
1584732900000|2020-03-20 19:35:00|11149.1|11146.4|11136.7|11134.9|11151.2|11149.8|11134.5|11132.7|1327
1584733200000|2020-03-20 19:40:00|11136.6|11134.8|11129.7|11127.8|11137.7|11136|11129.5|11127.6|1173
1584733500000|2020-03-20 19:45:00|11129.5|11127.6|11124.6|11122.5|11132.7|11131.4|11122.6|11121.4|1230
1584733800000|2020-03-20 19:50:00|11124.5|11122.4|11120.5|11118.1|11125|11122.9|11119.4|11116.9|1275
1584734100000|2020-03-20 19:55:00|11120.4|11118.4|11109.6|11107|11126.2|11124.3|11107.4|11104.8|1315
1584734400000|2020-03-20 20:00:00|11110.2|11107.3|11118.2|11115.5|11118.5|11115.5|11106.3|11104|1060
1584734700000|2020-03-20 20:05:00|11118.3|11115.7|11122.1|11119|11123.6|11120.9|11115.1|11112.5|885
1584735000000|2020-03-20 20:10:00|11121.7|11119.1|11124.6|11121.5|11127.1|11125.7|11117.1|11114.8|979
1584735300000|2020-03-20 20:15:00|11124.5|11121.2|11132.7|11128.7|11134.4|11132.4|11122.9|11120.3|702
1584735600000|2020-03-20 20:20:00|11132.3|11128.8|11133.7|11132.7|11134.7|11132.9|11129|11126.3|586
1584735900000|2020-03-20 20:25:00|11133.8|11131.4|11133.6|11131.9|11136.6|11135|11131.1|11129.6|604
1584736200000|2020-03-20 20:30:00|11133.2|11132.2|11120.1|11117.4|11133.2|11132.2|11118.2|11116|706
1584736500000|2020-03-20 20:35:00|11119.9|11117.2|11112.8|11110.3|11120.4|11118|11112.3|11110.1|561
1584736800000|2020-03-20 20:40:00|11113.1|11110.2|11108.9|11106.4|11113.8|11111|11104.6|11102.6|735
1584737100000|2020-03-20 20:45:00|11109.1|11106.3|11094.1|11091.3|11110.3|11107|11093.8|11090.9|830
1584737400000|2020-03-20 20:50:00|11096|11092.5|11087.4|11085.3|11097.9|11092.9|11087.3|11084.3|811
1584737700000|2020-03-20 20:55:00|11087.6|11085.2|11082.8|11077.8|11095.5|11090.5|11065|11060|656
1584910800000|2020-03-22 21:00:00|11085.3|11074.3|11089.4|11078.4|11093.5|11082.5|11082.4|11071.7|78
1584911100000|2020-03-22 21:05:00|11089.5|11078.5|11089.1|11078.1|11089.5|11078.5|11082.8|11071.8|90
1584911400000|2020-03-22 21:10:00|11088|11077|11088.7|11077.7|11089.8|11078.8|11082|11071|73
1584911700000|2020-03-22 21:15:00|11088.8|11077.8|11088.6|11077.6|11089.4|11078.4|11086|11075|123
1584912000000|2020-03-22 21:20:00|11088.9|11077.9|11088.9|11077.9|11089.4|11078.4|11087.5|11076.5|87
1584912300000|2020-03-22 21:25:00|11089.3|11078.3|11085.9|11074.9|11089.5|11078.5|11084.2|11073.2|108
1584912600000|2020-03-22 21:30:00|11086.2|11075.2|11086.1|11075.4|11087.7|11080|11084.8|11073.8|158
1584912900000|2020-03-22 21:35:00|11085.7|11074.7|11084.8|11074.7|11091.3|11082|11082|11074.3|193
1584913200000|2020-03-22 21:40:00|11084.9|11074.6|11085.2|11074.8|11085.4|11075|11077.2|11068.8|126
1584913500000|2020-03-22 21:45:00|11085.1|11074.9|11084.8|11074.1|11085.3|11075|11082.8|11073.8|130
1584913800000|2020-03-22 21:50:00|11084.9|11074|11084.6|11074.1|11085.1|11074.4|11084.5|11073.9|103
1584914100000|2020-03-22 21:55:00|11084.9|11074.2|11086.7|11076.4|11086.7|11076.4|11081.6|11071.9|170
1584914400000|2020-03-22 22:00:00|11086.6|11076.8|11061.9|11050.9|11087|11077.4|11059.3|11048.3|603
1584914700000|2020-03-22 22:05:00|11061.8|11050.8|11077.1|11069.5|11078.6|11072.5|11059.2|11048.2|795
1584915000000|2020-03-22 22:10:00|11077.5|11069.6|11090.5|11081.6|11091.8|11082.2|11076.5|11067.6|886
1584915300000|2020-03-22 22:15:00|11091.1|11081.2|11113.2|11104.8|11118.6|11111.7|11086.8|11077.7|1336
1584915600000|2020-03-22 22:20:00|11113.6|11105.8|11116|11108.5|11119.8|11111|11110.6|11103.5|988
1584915900000|2020-03-22 22:25:00|11115.8|11108.2|11121.8|11117.2|11130.3|11123.2|11115.8|11106.7|964
1584916200000|2020-03-22 22:30:00|11122.2|11117|11125.2|11121.7|11129.9|11124.3|11118.3|11110.7|925
1584916500000|2020-03-22 22:35:00|11124.8|11120.7|11106.1|11103.2|11127|11124.1|11105.2|11102.1|1138
1584916800000|2020-03-22 22:40:00|11105.6|11103.6|11101.4|11097.4|11106.4|11103.6|11094.8|11091.1|1068
1584917100000|2020-03-22 22:45:00|11101.3|11097.6|11106.9|11103.1|11108.4|11104.1|11098.6|11095.3|1066
1584917400000|2020-03-22 22:50:00|11107|11103.4|11123.4|11119.7|11123.7|11120.2|11105.9|11102.2|1154
1584917700000|2020-03-22 22:55:00|11123.2|11119.8|11110.6|11106|11124|11120.8|11108.6|11104.6|923
1584918000000|2020-03-22 23:00:00|11110|11105.9|11097.8|11094.9|11110.7|11107.3|11096|11093.2|947
1584918300000|2020-03-22 23:05:00|11098.1|11095|11094.6|11091.2|11099.3|11096.1|11091.4|11088.4|978
1584918600000|2020-03-22 23:10:00|11094.5|11091.3|11097.8|11095.3|11103.3|11100.9|11092.3|11090.4|1105
1584918900000|2020-03-22 23:15:00|11097.6|11095.2|11098.8|11096.9|11099.2|11097.4|11094|11091.4|988
1584919200000|2020-03-22 23:20:00|11098.9|11097|11097.9|11094.5|11107.6|11104.6|11095.5|11092.2|1064
1584919500000|2020-03-22 23:25:00|11098|11094.6|11086|11082.4|11098.4|11095.6|11081.8|11079.7|929
1584919800000|2020-03-22 23:30:00|11086.3|11082.3|11089.8|11087.2|11094.5|11091.3|11085.3|11081.6|1086
1584920100000|2020-03-22 23:35:00|11089.6|11087.1|11086.6|11083.8|11090.4|11087.8|11084.4|11082.2|1131
1584920400000|2020-03-22 23:40:00|11086.5|11083.6|11076.4|11074.5|11091.8|11088.5|11075.9|11074.4|1298
1584920700000|2020-03-22 23:45:00|11076.8|11074.7|11042.4|11041|11076.8|11075.2|11041|11039.4|1336
1584921000000|2020-03-22 23:50:00|11043|11041.2|11036.4|11034.8|11051.6|11049.4|11029.2|11028.2|1259
1584921300000|2020-03-22 23:55:00|11036.3|11034.7|11039.4|11038.4|11050.2|11049.2|11036.1|11034.5|1206
1584921600000|2020-03-23 00:00:00|11039.7|11038.3|11044.4|11043.4|11047.2|11046.2|11032.3|11031.3|1274
1584921900000|2020-03-23 00:05:00|11044.6|11043.3|11051.1|11050.1|11060.2|11057.7|11040.8|11038.5|1175
1584922200000|2020-03-23 00:10:00|11051.3|11050.3|11037.3|11036.3|11052.9|11051.9|11036.5|11035|1038
1584922500000|2020-03-23 00:15:00|11037.1|11036.1|11036.4|11035.4|11046.8|11045.8|11030.5|11029.5|1214
1584922800000|2020-03-23 00:20:00|11036.3|11035|11029.7|11028.7|11038.2|11037.2|11026.9|11025.9|1124
1584923100000|2020-03-23 00:25:00|11029.8|11028.2|11049.4|11047.5|11049.4|11047.7|11026.6|11025.6|1067
1584923400000|2020-03-23 00:30:00|11048.5|11047.2|11042.7|11041|11051|11049.4|11035.4|11032.7|1250
1584923700000|2020-03-23 00:35:00|11042.9|11041.1|11060.2|11057.9|11061.5|11058.4|11042.8|11039.3|1234
1584924000000|2020-03-23 00:40:00|11059.7|11057.7|11069|11066.4|11071.1|11068.5|11056.1|11053.9|1183
1584924300000|2020-03-23 00:45:00|11069.1|11066.3|11068.4|11066|11070.8|11069.4|11067.9|11065.6|1015
1584924600000|2020-03-23 00:50:00|11068.3|11066.1|11075.6|11072.7|11079.1|11077.3|11057.1|11055.3|1239
1584924900000|2020-03-23 00:55:00|11075.5|11072.5|11055.1|11053.3|11078.8|11076.2|11055.1|11052.8|1302
1584925200000|2020-03-23 01:00:00|11055.2|11053|11059.8|11058|11061.6|11059.3|11051.6|11048.9|1191
1584925500000|2020-03-23 01:05:00|11060.1|11058.1|11067.8|11065|11074.9|11071.4|11060.1|11058.1|1170
1584925800000|2020-03-23 01:10:00|11067.7|11064.9|11052.2|11047.9|11068.4|11065.8|11049.2|11046.4|1222
1584926100000|2020-03-23 01:15:00|11052.1|11048.2|11041.1|11038.4|11065.9|11060.9|11040.7|11038.1|1139
1584926400000|2020-03-23 01:20:00|11041|11038.3|11037.2|11035.2|11045.1|11041.8|11036.1|11033.6|1148
1584926700000|2020-03-23 01:25:00|11037.6|11035.6|11053|11051|11055.2|11053.1|11032.3|11030.2|1141
1584927000000|2020-03-23 01:30:00|11052.5|11050.8|11044.7|11042.5|11059.1|11057.1|11044.3|11042|957
1584927300000|2020-03-23 01:35:00|11044.8|11042.6|11032.5|11030.2|11044.9|11042.7|11032.3|11030.1|823
1584927600000|2020-03-23 01:40:00|11032.4|11030.4|11027.3|11025.7|11038.1|11035.2|11026|11024.5|962
1584927900000|2020-03-23 01:45:00|11027.4|11025.5|11026.8|11024.7|11029.4|11028.1|11014.6|11012.8|1148
1584928200000|2020-03-23 01:50:00|11026.9|11024.8|11036.1|11034.6|11037.3|11035.6|11019.8|11018.5|1117
1584928500000|2020-03-23 01:55:00|11036.5|11034.7|11038.9|11036.6|11039.4|11037.2|11025.7|11024|1196
1584928800000|2020-03-23 02:00:00|11039.1|11037.2|11025.4|11022.2|11039.1|11037.2|11023.6|11021.1|1130
1584929100000|2020-03-23 02:05:00|11025.6|11022.1|11026.4|11024.2|11028.2|11026.1|11019.1|11017.3|987
1584929400000|2020-03-23 02:10:00|11026.2|11024.1|11026.3|11025.3|11028.3|11026.6|11020|11018.4|1070
1584929700000|2020-03-23 02:15:00|11026.2|11025.2|11012.3|11010.8|11027|11025.4|11011.9|11010|1068
1584930000000|2020-03-23 02:20:00|11012.2|11010.9|11018.4|11016.8|11020.7|11018.8|11009.5|11007.9|1178
1584930300000|2020-03-23 02:25:00|11018.3|11016.7|11022.2|11020.3|11022.5|11021|11013.5|11011.8|1068
1584930600000|2020-03-23 02:30:00|11021.7|11020.2|11010.9|11008.8|11024.9|11023.4|11009.8|11008.1|1123
1584930900000|2020-03-23 02:35:00|11010.7|11008.9|11014.5|11012.6|11015|11013.4|11003.5|11001.8|1066
1584931200000|2020-03-23 02:40:00|11014.3|11012.5|11004.2|11002.8|11018.9|11017.3|11003.4|11001.7|1057
1584931500000|2020-03-23 02:45:00|11004.5|11002.6|11010.8|11009.1|11014.4|11013.2|11003.6|11002.2|1105
1584931800000|2020-03-23 02:50:00|11010.7|11009.2|11005.9|11004.6|11017.4|11015.4|11004.8|11003.1|973
1584932100000|2020-03-23 02:55:00|11006|11004.5|11008.7|11006.9|11010.1|11008.9|11000|10999.3|1011
1584932400000|2020-03-23 03:00:00|11009.1|11007.2|11016.2|11014.4|11016.4|11014.4|11002|11000.7|1146
1584932700000|2020-03-23 03:05:00|11016.4|11014.7|11019.7|11018.7|11021.9|11020.2|11013.6|11012.1|1125
1584933000000|2020-03-23 03:10:00|11019.9|11018.5|11015.5|11014.1|11020.6|11019|11012.5|11010.3|1063
1584933300000|2020-03-23 03:15:00|11015.1|11014|11022.4|11021.4|11022.8|11021.7|11014.9|11013.5|957
1584933600000|2020-03-23 03:20:00|11022.2|11021.5|11020.9|11018.9|11030.6|11028.7|11020.9|11018.9|1146
1584933900000|2020-03-23 03:25:00|11020.8|11018.8|11026.3|11025.6|11032.4|11030.8|11019.9|11018.2|1016
1584934200000|2020-03-23 03:30:00|11026.7|11025.1|11023.2|11021.8|11028.2|11026.7|11020.1|11019.1|1038
1584934500000|2020-03-23 03:35:00|11023.3|11021.7|11023.5|11022|11025.3|11023.9|11019.3|11018|1006
1584934800000|2020-03-23 03:40:00|11023.4|11022.1|11022.1|11020.5|11028.9|11027.8|11021|11019.8|1118
1584935100000|2020-03-23 03:45:00|11022.2|11020.6|11028.8|11027.8|11029.8|11028.9|11021.1|11020|1031
1584935400000|2020-03-23 03:50:00|11029|11027.4|11032.6|11030.8|11040.2|11039|11026.6|11025|1115
1584935700000|2020-03-23 03:55:00|11032.5|11030.9|11029.4|11027.4|11037|11034.8|11028.5|11027|1087
1584936000000|2020-03-23 04:00:00|11029.5|11027.2|11019.4|11017.5|11029.5|11027.5|11018.3|11016.7|1018
1584936300000|2020-03-23 04:05:00|11019|11018|11017.8|11016.8|11025.4|11024.3|11016.2|11014.8|1121
1584936600000|2020-03-23 04:10:00|11017.9|11016.5|11016.9|11015.2|11020.2|11019.3|11014|11012.9|1014
1584936900000|2020-03-23 04:15:00|11017|11015.3|11018|11017.3|11018.8|11017.9|11014.5|11013.3|767
1584937200000|2020-03-23 04:20:00|11018.2|11017.2|11012.8|11011.4|11018.6|11017.9|11012.4|11011|856
1584937500000|2020-03-23 04:25:00|11012.9|11011.6|11014.3|11012.4|11016.6|11015|11011.9|11010.6|965
1584937800000|2020-03-23 04:30:00|11013.7|11013|11017.8|11015.9|11024.7|11022.2|11013.3|11011.6|1070
1584938100000|2020-03-23 04:35:00|11017.6|11015.7|11019.6|11018.3|11020.7|11019.3|11016.1|11014.5|952
1584938400000|2020-03-23 04:40:00|11020|11018.4|11007.4|11006.7|11020|11018.5|11006.5|11005.1|901
1584938700000|2020-03-23 04:45:00|11007.3|11006.6|11009.7|11008.3|11010.8|11009.8|11005.8|11004.8|797
1584939000000|2020-03-23 04:50:00|11009.5|11008.5|11006.2|11005.2|11010.4|11009.5|11005.8|11004.9|850
1584939300000|2020-03-23 04:55:00|11006.1|11005.1|11008.9|11007.9|11010.1|11009.1|11000.6|10999|958
1584939600000|2020-03-23 05:00:00|11009.2|11008.2|11006.7|11005.3|11010.6|11009.3|11005.2|11004.2|1067
1584939900000|2020-03-23 05:05:00|11006.5|11005.4|11008.1|11006.4|11011.4|11009.5|11005.9|11004.6|931
1584940200000|2020-03-23 05:10:00|11007.9|11006.5|11000.1|10998.1|11011.2|11009.2|10995.1|10992.9|942
1584940500000|2020-03-23 05:15:00|11000.3|10997.9|10990|10988.2|11000.5|10998.4|10988.7|10986.9|1120
1584940800000|2020-03-23 05:20:00|10990.1|10988.1|10988.6|10987|10994|10992.3|10980.1|10978.8|973
1584941100000|2020-03-23 05:25:00|10988.7|10986.9|10984.5|10982.4|10991.1|10989.6|10983.5|10982|949
1584941400000|2020-03-23 05:30:00|10984.4|10982.2|10992|10990.2|10992|10990.3|10982.5|10981|903
1584941700000|2020-03-23 05:35:00|10991.8|10990|10993.2|10991.5|10993.5|10992|10981.4|10980.1|1027
1584942000000|2020-03-23 05:40:00|10993.3|10991.6|10992.2|10990.5|10994.6|10993|10986.8|10985.5|996
1584942300000|2020-03-23 05:45:00|10992|10990.6|10991.2|10989.9|10994.4|10992.5|10987|10985.6|906
1584942600000|2020-03-23 05:50:00|10991.4|10989.6|10993.7|10992.2|10997.4|10996|10990.9|10989.5|869
1584942900000|2020-03-23 05:55:00|10993.9|10992.1|10989.6|10988.3|10994|10992.3|10988.4|10986.7|961
1584943200000|2020-03-23 06:00:00|10989.7|10988|10986.3|10984.9|10994.4|10993.1|10986.2|10984.6|911
1584943500000|2020-03-23 06:05:00|10986.4|10984.8|10990.5|10988.3|10999.3|10997.4|10983.8|10982.5|977
1584943800000|2020-03-23 06:10:00|10990.4|10988.2|10986.4|10984.7|10992.6|10990.5|10985.6|10984|877
1584944100000|2020-03-23 06:15:00|10986.3|10984.6|10977.1|10976.1|10990.5|10989.1|10973.3|10971.6|979
1584944400000|2020-03-23 06:20:00|10977.3|10975.9|10973.8|10972.3|10979.5|10977.6|10969.7|10967.7|1034
1584944700000|2020-03-23 06:25:00|10973.7|10972.2|10970.2|10968.5|10975.4|10974.5|10967.1|10966.3|967
1584945000000|2020-03-23 06:30:00|10970.1|10968.6|10975.9|10974.9|10976.9|10975.3|10969.2|10968.2|762
1584945300000|2020-03-23 06:35:00|10975.7|10975|10979.4|10978.7|10981.8|10980.3|10974.7|10973.7|830
1584945600000|2020-03-23 06:40:00|10979.5|10978.8|10986.4|10985|10987.4|10985.2|10979.3|10978.6|699
1584945900000|2020-03-23 06:45:00|10986.3|10984.8|10992.9|10991.9|10993.5|10992.1|10984.8|10984|749
1584946200000|2020-03-23 06:50:00|10992.8|10991.8|11026.7|11024.8|11030.3|11027.8|10992.7|10991.7|1145
1584946500000|2020-03-23 06:55:00|11026.8|11025|11006.4|11004.4|11028.8|11027.3|11005.7|11004.2|1182
1584946800000|2020-03-23 07:00:00|11006.5|11004.3|11013.2|11011.1|11017.6|11015.1|11004.8|11002.4|1317
1584947100000|2020-03-23 07:05:00|11013.1|11011|11016.1|11014.6|11016.1|11014.6|11006.9|11005.1|1186
1584947400000|2020-03-23 07:10:00|11016.2|11014.8|11019.4|11018|11021|11019.8|11009.6|11008.4|1249
1584947700000|2020-03-23 07:15:00|11019.2|11018.2|11019.2|11018.2|11023|11021.6|11014.8|11013.1|1264
1584948000000|2020-03-23 07:20:00|11019.4|11018|11020.2|11019.2|11022.9|11021.6|11017.1|11016.1|1148
1584948300000|2020-03-23 07:25:00|11020.1|11019.5|11017.8|11015.7|11020.9|11020|11012.7|11011.4|1124
1584948600000|2020-03-23 07:30:00|11017.7|11015.8|11020.2|11019.2|11023.3|11021.8|11016.1|11014.6|1134
1584948900000|2020-03-23 07:35:00|11020.3|11019|11026.3|11025.3|11030.3|11029.2|11019.4|11018.5|1050
1584949200000|2020-03-23 07:40:00|11026.8|11025.5|11026.9|11025.3|11030|11029.3|11023.1|11021.9|901
1584949500000|2020-03-23 07:45:00|11027|11025.2|11018.6|11017.9|11028.4|11027.6|11018.5|11017.3|942
1584949800000|2020-03-23 07:50:00|11018.8|11018.1|11010.4|11009.1|11022|11020.6|11008.8|11007.4|983
1584950100000|2020-03-23 07:55:00|11010.1|11009.4|11025.1|11023.3|11027.2|11025.4|11009.8|11008.9|923
1584950400000|2020-03-23 08:00:00|11024.9|11023.5|11021.1|11019.8|11025.5|11024.5|11017.5|11016.7|1142
1584950700000|2020-03-23 08:05:00|11020.9|11019.4|11018.3|11016.7|11023.8|11022.8|11011.4|11010.4|1144
1584951000000|2020-03-23 08:10:00|11018.4|11016.6|11015.4|11013.7|11020.4|11019.4|11012.1|11011.1|1174
1584951300000|2020-03-23 08:15:00|11015.2|11013.6|11013.7|11012.7|11017.8|11016.9|11008.5|11007.4|931
1584951600000|2020-03-23 08:20:00|11013.8|11012.5|11011.5|11010.8|11015.3|11014.6|11009.5|11008.3|942
1584951900000|2020-03-23 08:25:00|11011.6|11010.5|11023|11021.6|11024.3|11022.5|11009.7|11008.6|1115
1584952200000|2020-03-23 08:30:00|11023.1|11021.5|11019.6|11018.9|11024.4|11022.9|11016.9|11015.9|1059
1584952500000|2020-03-23 08:35:00|11019.2|11018.5|11021|11020.3|11025.6|11024.4|11019.2|11018.5|958
1584952800000|2020-03-23 08:40:00|11020.9|11020.2|11021.3|11019.9|11024.8|11024.1|11018.9|11017.9|689
1584953100000|2020-03-23 08:45:00|11020.6|11020.1|11018.2|11017.5|11022.8|11022.1|11016.2|11015.5|890
1584953400000|2020-03-23 08:50:00|11018.3|11017.6|11012.2|11011.5|11020.1|11019.4|11010.6|11009.5|855
1584953700000|2020-03-23 08:55:00|11012.1|11011.4|11018.8|11017.8|11019.8|11019|11010.9|11009.9|924
1584954000000|2020-03-23 09:00:00|11019|11018|11034|11033|11034.5|11033|11018.7|11017.9|965
1584954300000|2020-03-23 09:05:00|11034.5|11033.8|11042.5|11041.2|11044.4|11043.2|11030.9|11029.4|1162
1584954600000|2020-03-23 09:10:00|11042.9|11041|11041|11039.4|11044.2|11042.9|11034.4|11033.1|1009
1584954900000|2020-03-23 09:15:00|11040.9|11039.5|11044.6|11043.6|11045.1|11043.9|11036.1|11034.5|854
1584955200000|2020-03-23 09:20:00|11044.5|11043.5|11052.3|11051|11053.3|11052.3|11044.1|11043.1|923
1584955500000|2020-03-23 09:25:00|11052.2|11051.2|11049.5|11048.1|11052.4|11051.5|11046.6|11045.9|837
1584955800000|2020-03-23 09:30:00|11049.6|11047.6|11058.5|11057.5|11060.8|11059.7|11048.9|11047.6|963
1584956100000|2020-03-23 09:35:00|11058.4|11057.4|11064.9|11064.2|11065.3|11064.5|11055.8|11055.1|870
1584956400000|2020-03-23 09:40:00|11065|11064.3|11067.8|11067.1|11074.3|11073.6|11064.5|11063.6|803
1584956700000|2020-03-23 09:45:00|11067.7|11067|11066.1|11065.1|11069.3|11068.6|11063.1|11062.4|576
1584957000000|2020-03-23 09:50:00|11065.6|11064.6|11060.3|11059.6|11066.4|11065.7|11056.6|11055.9|653
1584957300000|2020-03-23 09:55:00|11060.4|11059.7|11049.4|11048.7|11060.8|11060.1|11047.8|11047.1|684
1584957600000|2020-03-23 10:00:00|11049.6|11048.9|11059.1|11058.4|11062.3|11061.5|11048.2|11047.5|779
1584957900000|2020-03-23 10:05:00|11058.9|11058.2|11060|11059|11068.1|11067.3|11057.8|11057.1|789
1584958200000|2020-03-23 10:10:00|11059.9|11058.9|11062.2|11061.2|11064.8|11063.8|11053.7|11053|731
1584958500000|2020-03-23 10:15:00|11062.1|11061.1|11067.3|11066.6|11070.1|11069|11061|11060.3|657
1584958800000|2020-03-23 10:20:00|11067.2|11066.5|11064.4|11063.7|11072.6|11071.6|11064.4|11063.7|659
1584959100000|2020-03-23 10:25:00|11064.8|11063.4|11061.8|11061.1|11068.1|11067.4|11060.7|11059.9|728
1584959400000|2020-03-23 10:30:00|11061.7|11061|11058.5|11057.8|11064.4|11063.4|11052.3|11051.6|730
1584959700000|2020-03-23 10:35:00|11058.6|11057.9|11062.2|11061.5|11064.1|11063.4|11053.6|11052.9|650
1584960000000|2020-03-23 10:40:00|11062.4|11061.7|11063.4|11062.7|11066.8|11066.1|11059.1|11058.4|694
1584960300000|2020-03-23 10:45:00|11063.5|11062.8|11059.1|11058.4|11063.7|11063|11056.9|11056.2|577
1584960600000|2020-03-23 10:50:00|11058.9|11058.2|11060|11059.3|11060.8|11059.7|11053.9|11053.2|551
1584960900000|2020-03-23 10:55:00|11060.1|11059.4|11065.6|11064|11067.6|11066.5|11055.1|11054.1|730
1584961200000|2020-03-23 11:00:00|11065.5|11064.2|11056.6|11055.9|11066.7|11066|11054.4|11053.7|808
1584961500000|2020-03-23 11:05:00|11056.7|11055.7|11060.5|11059.8|11062.1|11061.4|11054.9|11054.1|749
1584961800000|2020-03-23 11:10:00|11060.4|11059.7|11065.7|11065|11066.3|11065.6|11060.4|11059.7|613
1584962100000|2020-03-23 11:15:00|11065.6|11064.9|11069.7|11069|11074.7|11074|11065.6|11064.8|764
1584962400000|2020-03-23 11:20:00|11069.6|11068.9|11076.3|11075.3|11078.8|11077.9|11068.6|11067.9|718
1584962700000|2020-03-23 11:25:00|11077|11076|11082.2|11081.2|11083.7|11083|11075|11074.3|724
1584963000000|2020-03-23 11:30:00|11082|11081.3|11076.3|11075.6|11082.1|11081.3|11075.6|11074.9|661
1584963300000|2020-03-23 11:35:00|11076.4|11075.7|11073|11072.3|11076.9|11076.2|11068.2|11067|713
1584963600000|2020-03-23 11:40:00|11073.1|11072.4|11079.2|11078.5|11080.8|11080.1|11072.9|11072.1|820
1584963900000|2020-03-23 11:45:00|11078.9|11078.2|11088.9|11088.2|11089.1|11088.4|11078.9|11078.2|835
1584964200000|2020-03-23 11:50:00|11088.8|11088.1|11079.8|11078.4|11088.9|11088.2|11079.3|11078.3|717
1584964500000|2020-03-23 11:55:00|11079.6|11078.3|11081.5|11079.9|11087.1|11086.1|11078.7|11078|760
1584964800000|2020-03-23 12:00:00|11082|11080.6|11030.5|11028.5|11084.5|11083.2|11030.4|11027.4|1381
1584965100000|2020-03-23 12:05:00|11030.6|11028.6|11032.5|11030.8|11035|11033|11009.4|11006.8|1359
1584965400000|2020-03-23 12:10:00|11032.4|11030.7|11029.2|11027.1|11044.3|11042.6|11021.7|11019.6|1367
1584965700000|2020-03-23 12:15:00|11029.1|11026.7|11013.9|11011.2|11030|11027.9|11006.4|11004.4|1347
1584966000000|2020-03-23 12:20:00|11014.8|11012.2|10990.2|10987.8|11018.5|11016.5|10983.3|10981.2|1369
1584966300000|2020-03-23 12:25:00|10990.4|10988.2|11019.9|11017.5|11022.7|11020.8|10987.2|10985.1|1333
1584966600000|2020-03-23 12:30:00|11020.1|11017.6|11028.4|11026.7|11031|11029.5|11012.9|11011|1306
1584966900000|2020-03-23 12:35:00|11028.3|11027.3|11018.3|11016.6|11039.3|11037.5|11017.4|11015.9|1329
1584967200000|2020-03-23 12:40:00|11018.1|11016.4|11027.4|11025.8|11029|11028|11011.7|11010.4|1302
1584967500000|2020-03-23 12:45:00|11027.3|11025.6|11030.7|11029.2|11044.2|11042.1|11023.3|11021.5|1299
1584967800000|2020-03-23 12:50:00|11030.6|11029.3|11021.7|11020.7|11037.7|11036.4|11020.4|11019.1|1280
1584968100000|2020-03-23 12:55:00|11021.8|11020.5|11022.4|11021.7|11026.3|11025.3|11015.4|11014.4|1258
1584968400000|2020-03-23 13:00:00|11022.1|11021.4|11023.1|11022.4|11025.7|11024.4|11016.7|11016|1136
1584968700000|2020-03-23 13:05:00|11023|11022|11040.6|11039|11041.5|11039.9|11022.4|11021.4|1191
1584969000000|2020-03-23 13:10:00|11040.9|11039.2|11048|11047|11054.5|11053.5|11039.1|11038|1218
1584969300000|2020-03-23 13:15:00|11048.1|11046.7|11051.3|11049.4|11054.1|11052.7|11045.9|11044.7|1177
1584969600000|2020-03-23 13:20:00|11051.6|11049.5|11067.3|11064.9|11075.3|11073.7|11051.4|11049.3|1287
1584969900000|2020-03-23 13:25:00|11067.5|11065.2|11068.9|11067.5|11072.5|11071.2|11063.4|11061.7|1285
1584970200000|2020-03-23 13:30:00|11069|11067.4|11071|11068.4|11078.6|11076.3|11063.3|11061.2|1329
1584970500000|2020-03-23 13:35:00|11071.2|11068.3|11083.9|11081.8|11083.9|11081.8|11070.8|11068.3|1236
1584970800000|2020-03-23 13:40:00|11084.2|11082.3|11062.3|11060.5|11086.3|11084.7|11062.3|11060.2|1255
1584971100000|2020-03-23 13:45:00|11062.2|11060.6|11056.4|11055.4|11068|11065.9|11053|11052|1259
1584971400000|2020-03-23 13:50:00|11056.5|11055.5|11057.8|11056.8|11066.9|11065.9|11051.7|11050.5|1196
1584971700000|2020-03-23 13:55:00|11058.2|11057.2|11061|11060|11063.9|11062.9|11053.1|11052.1|1116
1584972000000|2020-03-23 14:00:00|11061.3|11060.3|11064.8|11063.8|11074.7|11073.7|11060.5|11059.5|1173
1584972300000|2020-03-23 14:05:00|11065.2|11063.6|11068.3|11067.3|11069.1|11068.1|11059.3|11058.3|1111
1584972600000|2020-03-23 14:10:00|11068.1|11067.1|11064.1|11063.1|11075.9|11074.9|11063.8|11062.8|1049
1584972900000|2020-03-23 14:15:00|11064|11063|11068.1|11067.1|11072.6|11071.6|11062.3|11061.1|1061
1584973200000|2020-03-23 14:20:00|11068.2|11067.2|11068.3|11067.3|11072.5|11071.5|11063.3|11062.3|1099
1584973500000|2020-03-23 14:25:00|11067.8|11066.8|11063.4|11062.4|11068.3|11067.5|11062.2|11061.2|1128
1584973800000|2020-03-23 14:30:00|11063.2|11062.2|11067.1|11066.1|11068.5|11067|11060|11059.3|1131
1584974100000|2020-03-23 14:35:00|11067.2|11066.5|11077.5|11076.5|11083.2|11082.3|11063.6|11062.7|1137
1584974400000|2020-03-23 14:40:00|11077.7|11076.2|11070.1|11069.1|11083|11081.7|11069|11067.8|1175
1584974700000|2020-03-23 14:45:00|11070|11069|11072.1|11071.4|11078.4|11077.5|11069.4|11068.2|1088
1584975000000|2020-03-23 14:50:00|11072.2|11071.5|11076.2|11075.5|11077.7|11077|11070.5|11069.8|1057
1584975300000|2020-03-23 14:55:00|11076.5|11075.8|11079.9|11078.6|11088|11087.1|11075.9|11075.2|1066
1584975600000|2020-03-23 15:00:00|11080|11080.1|11078.5|11077.5|11085.3|11083.8|11073.3|11072.1|1121
1584975900000|2020-03-23 15:05:00|11078|11077|11078|11077|11084.4|11083.4|11075.9|11075.2|1028
1584976200000|2020-03-23 15:10:00|11078.7|11077.7|11079.7|11078.7|11083.1|11082.1|11072.2|11071.3|1059
1584976500000|2020-03-23 15:15:00|11079.5|11078.5|11083.4|11082.7|11083.4|11082.7|11076.2|11075.5|980
1584976800000|2020-03-23 15:20:00|11083.3|11082.6|11090.7|11089.7|11093.7|11093|11081.5|11080.8|959
1584977100000|2020-03-23 15:25:00|11090.8|11090|11098.3|11097.6|11099.5|11098.8|11089|11087.8|917
1584977400000|2020-03-23 15:30:00|11098.6|11097.9|11104.2|11103.2|11105.4|11104.4|11096|11095.3|815
1584977700000|2020-03-23 15:35:00|11104.4|11103.4|11112.7|11112|11113.2|11112.5|11102.8|11101.6|922
1584978000000|2020-03-23 15:40:00|11112.8|11112.1|11122.6|11121.9|11124.5|11123.4|11112.2|11111.5|957
1584978300000|2020-03-23 15:45:00|11122.5|11121.8|11117|11116.3|11124.4|11123.7|11116.7|11116|761
1584978600000|2020-03-23 15:50:00|11116.7|11116|11128.3|11127.6|11130.2|11129.5|11116.3|11115.6|760
1584978900000|2020-03-23 15:55:00|11128.4|11127.7|11135.7|11135|11137.2|11136.5|11125.4|11124.5|915
1584979200000|2020-03-23 16:00:00|11135.6|11134.9|11142.2|11140.7|11144.6|11143.1|11131.1|11130.4|1077
1584979500000|2020-03-23 16:05:00|11142.3|11141.3|11144.6|11143.9|11145.8|11144.9|11135|11133.9|983
1584979800000|2020-03-23 16:10:00|11144.7|11144|11147.1|11146.1|11151.5|11150.7|11141|11140|1057
1584980100000|2020-03-23 16:15:00|11148|11146.4|11136|11135|11148|11146.7|11133.5|11132.5|1165
1584980400000|2020-03-23 16:20:00|11135.9|11135.2|11143.7|11142.7|11148.8|11147.6|11135.1|11134.4|1155
1584980700000|2020-03-23 16:25:00|11143.2|11142.2|11158.3|11157.3|11159.9|11158.9|11141.9|11140.9|1119
1584981000000|2020-03-23 16:30:00|11158|11156.2|11146.9|11146.2|11158.2|11156.6|11145.1|11143.7|1103
1584981300000|2020-03-23 16:35:00|11147|11146.3|11145.9|11145.2|11154.6|11153.6|11145|11144.2|959
1584981600000|2020-03-23 16:40:00|11146|11145.3|11147.7|11146.7|11151|11150.3|11143.4|11142.5|1020
1584981900000|2020-03-23 16:45:00|11147.5|11146.8|11151.3|11150.3|11154.3|11152.8|11146.1|11145.1|1006
1584982200000|2020-03-23 16:50:00|11151.4|11150.4|11135.5|11134.8|11154.7|11153.6|11127.1|11125.7|1264
1584982500000|2020-03-23 16:55:00|11135.6|11134.2|11123.5|11122.5|11136|11135.2|11118.3|11117.3|1170
1584982800000|2020-03-23 17:00:00|11123.3|11122|11119.8|11118.8|11126.4|11124.8|11115|11113.6|1109
1584983100000|2020-03-23 17:05:00|11119.9|11118.9|11124.2|11122.7|11127.1|11126.4|11117.6|11116.9|1077
1584983400000|2020-03-23 17:10:00|11124.6|11123|11135.4|11134|11137.8|11136|11123.8|11122.5|1059
1584983700000|2020-03-23 17:15:00|11135.5|11134.1|11135.6|11134.1|11137.9|11137.2|11130.3|11129.5|1076
1584984000000|2020-03-23 17:20:00|11135.5|11134.2|11127.5|11126.1|11139.4|11138.7|11125.1|11123.4|1183
1584984300000|2020-03-23 17:25:00|11127.6|11126.9|11129.1|11127.5|11129.7|11128.3|11118.1|11117.4|1194
1584984600000|2020-03-23 17:30:00|11129.3|11127.6|11123.6|11122.9|11134.1|11133.3|11123.6|11122.5|1130
1584984900000|2020-03-23 17:35:00|11124|11122.6|11122.7|11121.2|11128.9|11127.8|11117.6|11116.5|1073
1584985200000|2020-03-23 17:40:00|11122.6|11120.9|11123.5|11122.5|11125.3|11124.5|11116.8|11115.7|1013
1584985500000|2020-03-23 17:45:00|11123.6|11122.6|11125.5|11124.8|11130.1|11129.4|11122.6|11121.7|927
1584985800000|2020-03-23 17:50:00|11126|11124.6|11122.2|11120.9|11126|11125.1|11117.4|11116.4|967
1584986100000|2020-03-23 17:55:00|11122.3|11121.3|11122.9|11122.2|11126.3|11125.3|11120.9|11120.1|978
1584986400000|2020-03-23 18:00:00|11123|11122.3|11129.7|11128.7|11130.8|11129.8|11113.9|11113.2|1128
1584986700000|2020-03-23 18:05:00|11129.5|11128.8|11132.9|11132.2|11133.5|11132.8|11128.2|11127.2|1078
1584987000000|2020-03-23 18:10:00|11132.7|11132|11131.5|11130.8|11136.4|11135.6|11130.1|11129.3|1077
1584987300000|2020-03-23 18:15:00|11131.6|11130.9|11141.9|11140.6|11145|11143.8|11131.6|11130.9|1147
1584987600000|2020-03-23 18:20:00|11141.5|11140.5|11147.3|11146.6|11149.7|11149|11137.8|11136.8|1004
1584987900000|2020-03-23 18:25:00|11147.2|11146.5|11142.1|11141.1|11149.8|11149|11141.4|11140.3|956
1584988200000|2020-03-23 18:30:00|11142.4|11141.4|11137.7|11137|11146.4|11145.2|11136.1|11135.4|1108
1584988500000|2020-03-23 18:35:00|11137.6|11136.6|11151.3|11150.3|11151.3|11150.3|11137.5|11136.6|907
1584988800000|2020-03-23 18:40:00|11151.6|11150.6|11152.2|11151.2|11157.7|11156.7|11148.4|11147.4|1039
1584989100000|2020-03-23 18:45:00|11152.4|11151.4|11154.4|11153.4|11155.5|11154.5|11145.1|11144.1|1033
1584989400000|2020-03-23 18:50:00|11154.2|11153.2|11153.5|11152.5|11154.6|11153.6|11150.5|11149.5|1019
1584989700000|2020-03-23 18:55:00|11153.4|11152.4|11150.9|11149.9|11155.4|11154.4|11149.8|11148.8|1040
1584990000000|2020-03-23 19:00:00|11151.1|11150.1|11150.2|11149.2|11151.1|11150.1|11144.2|11143.2|1102
1584990300000|2020-03-23 19:05:00|11150|11149|11148.5|11147.5|11151.4|11150.4|11145.5|11144.3|1024
1584990600000|2020-03-23 19:10:00|11148.2|11147.2|11143.1|11142.1|11149.7|11148.7|11141.1|11140.1|956
1584990900000|2020-03-23 19:15:00|11142.5|11141.5|11133.6|11132.6|11143.2|11142.2|11133.2|11132.2|983
1584991200000|2020-03-23 19:20:00|11133.5|11132.5|11131.9|11130.9|11135.4|11134.4|11130.1|11129.1|957
1584991500000|2020-03-23 19:25:00|11131.7|11131|11126.9|11125.9|11132.4|11131.4|11124.9|11123.9|976
1584991800000|2020-03-23 19:30:00|11127|11126|11124.7|11123.7|11128.5|11127.5|11121.6|11120.6|922
1584992100000|2020-03-23 19:35:00|11124.6|11123.6|11121.7|11120.7|11125.1|11124.1|11121.3|11120.3|1044
1584992400000|2020-03-23 19:40:00|11121.6|11120.6|11119.1|11118.1|11123.4|11122.4|11117.3|11116.3|1011
1584992700000|2020-03-23 19:45:00|11118.9|11117.9|11118.2|11117.2|11120.3|11119.3|11115.6|11114.6|1028
1584993000000|2020-03-23 19:50:00|11118.5|11117.5|11135.9|11134.9|11138.7|11137.7|11118.1|11117.1|1160
1584993300000|2020-03-23 19:55:00|11136.3|11135.3|11132|11130.4|11138.1|11137.1|11128.1|11127.1|1013
1584993600000|2020-03-23 20:00:00|11132.1|11130.7|11125.2|11123.8|11135.9|11134.9|11123.9|11122.7|917
1584993900000|2020-03-23 20:05:00|11125.4|11123.7|11130.1|11129.1|11130.2|11129.2|11121.9|11120.2|819
1584994200000|2020-03-23 20:10:00|11129.9|11128.9|11134.4|11133.4|11135.2|11134.2|11129.4|11128.4|708
1584994500000|2020-03-23 20:15:00|11134.6|11133.6|11130|11127.6|11134.7|11133.7|11127.4|11126.4|575
1584994800000|2020-03-23 20:20:00|11129.6|11127.4|11124.1|11123.1|11130|11128.2|11124.1|11122.6|486
1584995100000|2020-03-23 20:25:00|11124.3|11123|11115.9|11114.9|11126.9|11125|11115.9|11114.6|573
1584995400000|2020-03-23 20:30:00|11116.2|11115.2|11113.5|11112.5|11121.9|11120.5|11112.7|11110.8|630
1584995700000|2020-03-23 20:35:00|11113.8|11112.8|11122.6|11121.2|11124.6|11123.5|11113|11112|682
1584996000000|2020-03-23 20:40:00|11122.5|11121.5|11124.7|11123.2|11126.9|11125.3|11122.2|11121|622
1584996300000|2020-03-23 20:45:00|11124.6|11123.1|11126|11125|11128.3|11126.1|11124|11122.3|566
1584996600000|2020-03-23 20:50:00|11125.9|11124.9|11126.4|11125.4|11126.9|11125.7|11125.1|11123.4|712
1584996900000|2020-03-23 20:55:00|11126.2|11124.9|11126.4|11120.4|11132.2|11130|11118.9|11112.9|718
1584997200000|2020-03-23 21:00:00|11126.7|11120.7|11120.7|11114.7|11127.7|11121.7|11119|11113|33
1584997500000|2020-03-23 21:05:00|11121|11115|11123|11117|11135.9|11129.9|11112.7|11106.7|204
1584997800000|2020-03-23 21:10:00|11121.8|11115.8|11120.1|11116.6|11124|11118|11106.9|11100.9|107
1584998100000|2020-03-23 21:15:00|11115.6|11114.1|11121.5|11118.7|11122.9|11118.7|11115.6|11109.6|72
1584998400000|2020-03-23 21:20:00|11117.8|11111.8|11118|11112|11121.7|11118.7|11111.8|11105.8|52
1584998700000|2020-03-23 21:25:00|11115.7|11109.7|11119|11113|11120.8|11116.5|11111.8|11105.8|127
1584999000000|2020-03-23 21:30:00|11116.5|11110.5|11114.6|11108.6|11118.7|11116.1|11110.3|11104.3|573
1584999300000|2020-03-23 21:35:00|11113.2|11107.2|11130.2|11124.2|11133.6|11127.6|11110.3|11104.3|538
1584999600000|2020-03-23 21:40:00|11128.3|11122.3|11123.2|11117.2|11132.6|11126.6|11122|11116|310
1584999900000|2020-03-23 21:45:00|11125.1|11119.1|11124.6|11120.2|11137.2|11131.2|11123.1|11117.1|569
1585000200000|2020-03-23 21:50:00|11125.6|11121.9|11128.2|11123|11132.5|11126.5|11125.3|11120.7|240
1585000500000|2020-03-23 21:55:00|11129.3|11123.3|11127.1|11122.1|11129.8|11123.8|11125.9|11120.8|753
1585000800000|2020-03-23 22:00:00|11127.6|11121.8|11126.6|11123|11129.7|11125.6|11124.5|11120.1|1234
1585001100000|2020-03-23 22:05:00|11126.9|11122.7|11119.8|11117.8|11128.7|11124.2|11119.1|11115.8|1275
1585001400000|2020-03-23 22:10:00|11119.6|11117.7|11107.3|11104|11119.8|11117.9|11105.4|11101.2|923
1585001700000|2020-03-23 22:15:00|11106.4|11103.4|11107.8|11106.2|11110.5|11106.9|11105.6|11102.3|707
1585002000000|2020-03-23 22:20:00|11108.9|11105|11104.8|11102.5|11108.9|11105|11101.7|11099.6|929
1585002300000|2020-03-23 22:25:00|11104.7|11101.8|11104.1|11101.2|11107.2|11104.5|11102.1|11099.5|789
1585002600000|2020-03-23 22:30:00|11104.2|11101.3|11099.7|11097.9|11105.3|11102.9|11098.6|11095.8|1073
1585002900000|2020-03-23 22:35:00|11099.6|11097.8|11094.5|11092.5|11102.6|11099.5|11094|11091.7|1001
1585003200000|2020-03-23 22:40:00|11094.1|11092.4|11090.4|11088|11094.9|11093.3|11087.5|11084.9|1109
1585003500000|2020-03-23 22:45:00|11089.7|11087.3|11091.2|11089.3|11097.9|11094.2|11089.6|11087|972
1585003800000|2020-03-23 22:50:00|11090.5|11088|11091.8|11090|11093.4|11091.1|11089.9|11086.7|942
1585004100000|2020-03-23 22:55:00|11092|11090.3|11099.5|11097.5|11100.2|11098|11090.9|11088|938
1585004400000|2020-03-23 23:00:00|11099.3|11098.3|11107.8|11105.1|11115.7|11113.4|11098.7|11096.6|1019
1585004700000|2020-03-23 23:05:00|11107.7|11105.2|11104|11103|11108.6|11106.4|11098.7|11097.1|1176
1585005000000|2020-03-23 23:10:00|11104.1|11102.7|11100.3|11098.8|11114.9|11112.6|11099.7|11097.8|1150
1585005300000|2020-03-23 23:15:00|11100|11098.5|11100.3|11099.3|11103.2|11102.2|11096.3|11094.9|1111
1585005600000|2020-03-23 23:20:00|11100.5|11099.5|11093.2|11091.5|11102.5|11101.2|11088.5|11086.7|1137
1585005900000|2020-03-23 23:25:00|11092.6|11091|11081.5|11079.6|11093.1|11091.1|11081.2|11079.3|1055
1585006200000|2020-03-23 23:30:00|11081.6|11079.8|11085|11082.6|11086.8|11084.4|11079.1|11077.4|1146
1585006500000|2020-03-23 23:35:00|11085.1|11082.8|11088.8|11086.8|11089.8|11088.1|11081.9|11079.6|1090
1585006800000|2020-03-23 23:40:00|11088.9|11086.9|11089.3|11086.9|11090.2|11088.3|11087.5|11085.1|1083
1585007100000|2020-03-23 23:45:00|11089.4|11087|11093.9|11090.9|11095.5|11093|11086.3|11082.9|1203
1585007400000|2020-03-23 23:50:00|11093.8|11091.1|11086|11083.8|11094.6|11092.5|11083|11080.8|1125
1585007700000|2020-03-23 23:55:00|11084.6|11082.6|11083.2|11080.5|11090.9|11088.5|11082.7|11079.9|934
1585008000000|2020-03-24 00:00:00|11082.6|11080.8|11088.1|11086.3|11094.5|11092.1|11082.3|11080.4|1168
1585008300000|2020-03-24 00:05:00|11088|11086.2|11086.5|11085.5|11088.6|11086.4|11082.3|11080.8|1160
1585008600000|2020-03-24 00:10:00|11086.4|11085.2|11094.5|11092|11094.7|11092.5|11081.6|11080.2|1109
1585008900000|2020-03-24 00:15:00|11094.3|11092.1|11090.7|11089.1|11099|11097.1|11090.3|11088.9|1013
1585009200000|2020-03-24 00:20:00|11090.6|11089|11079.5|11077.5|11093.5|11092.2|11077.4|11075.3|800
1585009500000|2020-03-24 00:25:00|11079.6|11077.6|11078.4|11075.9|11082.1|11080.1|11075.8|11074.3|925
1585009800000|2020-03-24 00:30:00|11078.3|11075.8|11072.2|11070.8|11081.9|11079.9|11067.1|11065.6|1044
1585010100000|2020-03-24 00:35:00|11072.1|11071.1|11067.3|11065|11078.7|11076.7|11064.8|11063.3|1177
1585010400000|2020-03-24 00:40:00|11067.4|11064.9|11069.4|11067.7|11073.8|11073|11066.6|11064.6|1150
1585010700000|2020-03-24 00:45:00|11069.5|11067.9|11061|11060.3|11073.2|11071.7|11059.9|11059.1|1061
1585011000000|2020-03-24 00:50:00|11061.2|11060|11061.2|11060.2|11064.3|11063.3|11056.7|11055.7|1153
1585011300000|2020-03-24 00:55:00|11061.4|11060.1|11046.7|11045|11063.3|11061.7|11045.6|11044|1202
1585011600000|2020-03-24 01:00:00|11046.5|11045.1|11042.8|11041|11051.3|11048.8|11041.9|11040.3|1161
1585011900000|2020-03-24 01:05:00|11042.7|11040.9|11039.2|11037.3|11044.5|11042.9|11038.5|11036.8|1153
1585012200000|2020-03-24 01:10:00|11038.8|11037|11042.5|11040.4|11044|11042.3|11033.1|11031.9|1153
1585012500000|2020-03-24 01:15:00|11042.6|11040.3|11036|11034.6|11042.9|11040.7|11032|11030.2|1155
1585012800000|2020-03-24 01:20:00|11036.1|11034.7|11043.6|11042.3|11044|11042.6|11032|11030.3|1149
1585013100000|2020-03-24 01:25:00|11043.8|11042.5|11043.7|11042.1|11044.6|11043.1|11038.6|11036.8|1046
1585013400000|2020-03-24 01:30:00|11043.8|11042.2|11036.3|11035|11047.9|11045.9|11035.6|11034.5|1093
1585013700000|2020-03-24 01:35:00|11036|11035.1|11044.7|11043.2|11045.2|11044.2|11035.6|11034.6|1105
1585014000000|2020-03-24 01:40:00|11044.6|11043.1|11045.3|11044|11052.8|11050.6|11041.3|11039.6|1158
1585014300000|2020-03-24 01:45:00|11045.5|11044.1|11039.3|11038|11048.5|11047.1|11035.6|11034.1|1141
1585014600000|2020-03-24 01:50:00|11039.2|11038.2|11036.2|11035.2|11042.9|11041.3|11034.8|11032.8|1074
1585014900000|2020-03-24 01:55:00|11036.4|11035.4|11035.9|11034.3|11038.2|11036.7|11027.3|11026|933
1585015200000|2020-03-24 02:00:00|11036|11034.4|11038.2|11037.2|11041.1|11039.5|11031.6|11030|1020
1585015500000|2020-03-24 02:05:00|11038.3|11036.8|11026.5|11025.5|11039.4|11038.5|11026|11025.2|1007
1585015800000|2020-03-24 02:10:00|11026.4|11025.4|11021.1|11019.5|11026.5|11025.5|11018.2|11016.7|1079
1585016100000|2020-03-24 02:15:00|11021.2|11019.6|11013.7|11011.8|11025.9|11024|11012.6|11011.1|1115
1585016400000|2020-03-24 02:20:00|11014|11012.1|11019.2|11017.7|11023.9|11021.9|11009.6|11008|1126
1585016700000|2020-03-24 02:25:00|11019.3|11017.8|11020.2|11018.3|11023.3|11021.5|11017|11015.3|1085
1585017000000|2020-03-24 02:30:00|11020|11018.1|11026.1|11024.5|11030.2|11028.7|11019.6|11018|1040
1585017300000|2020-03-24 02:35:00|11025.8|11024.1|11029.4|11027.9|11029.4|11027.9|11024.8|11023.2|957
1585017600000|2020-03-24 02:40:00|11029.3|11027.5|11027.8|11025.9|11029.4|11027.5|11021.6|11019.6|1077
1585017900000|2020-03-24 02:45:00|11028|11025.7|11039.6|11038|11040.2|11038.7|11027.7|11025.5|1082
1585018200000|2020-03-24 02:50:00|11039.4|11037.9|11041.6|11039.7|11041.9|11040|11036.2|11034.2|915
1585018500000|2020-03-24 02:55:00|11041.7|11039.5|11036.5|11034.6|11043.8|11042.2|11030.8|11029.1|1097
1585018800000|2020-03-24 03:00:00|11036.6|11034.8|11039.5|11038|11040|11038.8|11035.8|11034.4|922
1585019100000|2020-03-24 03:05:00|11039.6|11038.1|11037.5|11036.5|11046|11044|11037.4|11035.7|902
1585019400000|2020-03-24 03:10:00|11037.6|11036.6|11036.4|11034.7|11038.2|11036.6|11032.6|11030.6|1064
1585019700000|2020-03-24 03:15:00|11036.9|11035.2|11039.3|11037.6|11043.8|11042.6|11035.6|11034.1|975
1585020000000|2020-03-24 03:20:00|11039.6|11037.8|11044.7|11043.3|11045.5|11044|11036.9|11035.8|933
1585020300000|2020-03-24 03:25:00|11044.9|11043.7|11053.3|11050.8|11058.7|11056.4|11044.5|11043.3|995
1585020600000|2020-03-24 03:30:00|11054.2|11051.2|11046.2|11044.8|11054.2|11052.1|11044.5|11043|990
1585020900000|2020-03-24 03:35:00|11046.3|11044.9|11039.3|11037.7|11047.1|11045.9|11038.8|11037.2|1000
1585021200000|2020-03-24 03:40:00|11039.2|11037.6|11040.4|11038.8|11040.8|11039.1|11032.1|11031.1|1064
1585021500000|2020-03-24 03:45:00|11040.3|11038.5|11038.7|11037.3|11045.1|11043.3|11036.4|11035|989
1585021800000|2020-03-24 03:50:00|11038.8|11037.4|11034.5|11033.5|11043|11041.6|11034.4|11033.4|960
1585022100000|2020-03-24 03:55:00|11034.4|11033.4|11031.3|11029.7|11038.2|11037.4|11025.5|11023.9|1044
1585022400000|2020-03-24 04:00:00|11030.9|11029.9|11020.9|11019.5|11031.7|11030.1|11016.3|11015|964
1585022700000|2020-03-24 04:05:00|11021.9|11020|11015.4|11013.5|11023.3|11021.3|11013.9|11012.3|980
1585023000000|2020-03-24 04:10:00|11015.3|11013.4|11025.8|11024|11027.1|11026.1|11015.3|11013.4|864
1585023300000|2020-03-24 04:15:00|11025.7|11024.1|11026.7|11025.3|11027|11025.7|11017.8|11016.1|841
1585023600000|2020-03-24 04:20:00|11026.6|11025.4|11019.6|11017.9|11029.6|11028.6|11019|11017.1|922
1585023900000|2020-03-24 04:25:00|11019.7|11018.1|11024.3|11022.5|11025.4|11023.9|11017.1|11015.7|951
1585024200000|2020-03-24 04:30:00|11024.5|11022.7|11015.9|11015.2|11024.9|11023|11015.9|11015|852
1585024500000|2020-03-24 04:35:00|11016.1|11015.1|11020.4|11018.6|11021.8|11020.3|11015.3|11014.6|944
1585024800000|2020-03-24 04:40:00|11021|11019.1|11031.6|11030|11034|11032.4|11019.3|11017.9|977
1585025100000|2020-03-24 04:45:00|11031.7|11030.1|11036.3|11035.3|11041.8|11040.4|11029.1|11027.9|1064
1585025400000|2020-03-24 04:50:00|11036.4|11035.4|11034.8|11033.4|11043.6|11041.8|11033.1|11031.5|1041
1585025700000|2020-03-24 04:55:00|11034.9|11033.5|11029.5|11028.1|11036.4|11035.2|11028.1|11026.9|843
1585026000000|2020-03-24 05:00:00|11029.4|11028|11024|11023|11035.6|11033.6|11023.8|11022.9|717
1585026300000|2020-03-24 05:05:00|11024.1|11023.1|11024.4|11023.4|11028|11027.2|11019.8|11018.8|699
1585026600000|2020-03-24 05:10:00|11023.7|11023|11023.1|11022.4|11025.7|11024.5|11018.4|11017.7|526
1585026900000|2020-03-24 05:15:00|11023.2|11022.5|11033.7|11032.7|11034.8|11033.7|11023.2|11022.5|557
1585027200000|2020-03-24 05:20:00|11033.2|11031.8|11029.4|11028.7|11036.8|11035.4|11029.3|11028.6|611
1585027500000|2020-03-24 05:25:00|11029.5|11028.8|11027.9|11026.3|11031.3|11029.4|11024.6|11023.8|570
1585027800000|2020-03-24 05:30:00|11028.2|11026.5|11027.6|11026.6|11030|11028.5|11023.8|11022.6|727
1585028100000|2020-03-24 05:35:00|11027.5|11026.5|11033.2|11031.7|11035.6|11034.2|11026.6|11025.7|870
1585028400000|2020-03-24 05:40:00|11033.4|11032|11039.8|11038.8|11040|11038.8|11033.2|11031.8|733
1585028700000|2020-03-24 05:45:00|11039.7|11038.7|11048.3|11046.1|11048.4|11046.4|11039.7|11038.7|767
1585029000000|2020-03-24 05:50:00|11048.2|11046.2|11036.7|11035.7|11048.2|11046.4|11036.2|11035.3|827
1585029300000|2020-03-24 05:55:00|11036.6|11036|11039.8|11039.1|11043.8|11043.1|11036.6|11035.6|716
1585029600000|2020-03-24 06:00:00|11039.9|11038.9|11033.3|11031.9|11047|11045.4|11030.6|11029.6|860
1585029900000|2020-03-24 06:05:00|11033.2|11031.8|11037.2|11035.9|11044.3|11042.4|11033|11031.8|790
1585030200000|2020-03-24 06:10:00|11037.3|11036|11042.9|11041.9|11045.1|11043.6|11037.1|11035.9|822
1585030500000|2020-03-24 06:15:00|11043.1|11041.8|11048.3|11047|11049.5|11048.5|11042.4|11041.4|922
1585030800000|2020-03-24 06:20:00|11048.2|11047.2|11037.7|11036.7|11048.2|11047.2|11037.7|11036.5|945
1585031100000|2020-03-24 06:25:00|11037.9|11036.6|11042.7|11040.7|11047.8|11046|11037.6|11036.4|920
1585031400000|2020-03-24 06:30:00|11042.9|11040.8|11043.3|11041.2|11046.8|11045.5|11038.8|11036.5|993
1585031700000|2020-03-24 06:35:00|11043.4|11041.3|11039.7|11038.7|11043.5|11041.5|11037.4|11036.5|832
1585032000000|2020-03-24 06:40:00|11039.9|11038.9|11036.6|11035.6|11042|11040.1|11033.4|11032|967
1585032300000|2020-03-24 06:45:00|11036.7|11035.4|11031.9|11030.9|11043.3|11041.6|11030.8|11028.8|941
1585032600000|2020-03-24 06:50:00|11031.5|11030.5|11031.3|11030.3|11035.6|11033.8|11024.6|11023.4|1022
1585032900000|2020-03-24 06:55:00|11031.4|11030.4|11036.8|11034.5|11039.4|11038.4|11031|11030|877
1585033200000|2020-03-24 07:00:00|11035.6|11034.2|11036.9|11035.9|11039|11038|11032.9|11031.9|1002
1585033500000|2020-03-24 07:05:00|11036.8|11035.8|11044|11043|11047.1|11045.9|11032.9|11031.9|1113
1585033800000|2020-03-24 07:10:00|11044.4|11043.1|11060.6|11059.3|11062.7|11061.7|11043|11042|1053
1585034100000|2020-03-24 07:15:00|11060.8|11059.5|11055.8|11054.8|11062.3|11061.1|11051.4|11050.3|1041
1585034400000|2020-03-24 07:20:00|11055.6|11054.6|11052.4|11051.4|11060.9|11059.9|11051.3|11050.3|1003
1585034700000|2020-03-24 07:25:00|11052.5|11051.5|11052.4|11051.4|11057.5|11056.5|11050.8|11049.6|1081
1585035000000|2020-03-24 07:30:00|11052.3|11051.3|11063.2|11062.2|11065.4|11064.2|11052|11051|919
1585035300000|2020-03-24 07:35:00|11063.1|11062.1|11064.6|11063.6|11069.9|11069|11063|11061.6|873
1585035600000|2020-03-24 07:40:00|11064.4|11063.7|11057.6|11056.6|11067.7|11066.8|11054.3|11052.8|1013
1585035900000|2020-03-24 07:45:00|11057.3|11056.7|11055|11053.5|11059.6|11058.1|11052.3|11051.6|940
1585036200000|2020-03-24 07:50:00|11054.8|11053.4|11049.4|11048.7|11054.9|11053.7|11045.6|11044.9|746
1585036500000|2020-03-24 07:55:00|11049.8|11049.1|11054.3|11052.7|11056.8|11055.9|11047|11046.3|622
1585036800000|2020-03-24 08:00:00|11054.2|11053|11058.3|11057.6|11066.2|11064.7|11054.2|11052.6|890
1585037100000|2020-03-24 08:05:00|11058.4|11057.7|11063.4|11062.7|11064.6|11063.9|11055.1|11054|610
1585037400000|2020-03-24 08:10:00|11063.5|11062.8|11068.3|11066.8|11070.1|11069.4|11059.7|11059|618
1585037700000|2020-03-24 08:15:00|11068.4|11066.6|11069.3|11067.5|11072.1|11071.4|11065|11063|951
1585038000000|2020-03-24 08:20:00|11069|11067.2|11067.4|11066.4|11071.8|11070.4|11062.2|11060.3|900
1585038300000|2020-03-24 08:25:00|11067.5|11066.2|11074.8|11072.8|11077.7|11075.9|11067.5|11066.2|1053
1585038600000|2020-03-24 08:30:00|11074.5|11072.6|11065.5|11064|11077.2|11076|11065.3|11063.7|1069
1585038900000|2020-03-24 08:35:00|11065.1|11063.6|11066.3|11065.3|11071.1|11069.7|11064.4|11062.8|996
1585039200000|2020-03-24 08:40:00|11066.4|11065.7|11062|11061|11067.4|11066.6|11059.3|11057.8|738
1585039500000|2020-03-24 08:45:00|11062.2|11060.6|11064.6|11062.6|11066.2|11064.5|11058.4|11057.1|1049
1585039800000|2020-03-24 08:50:00|11064.4|11062.8|11066.7|11065.4|11071.2|11070|11063.7|11062.2|864
1585040100000|2020-03-24 08:55:00|11066.6|11065.6|11071.7|11070.7|11074.9|11073.8|11064.7|11063.8|761
1585040400000|2020-03-24 09:00:00|11071.8|11070.3|11072.1|11070.8|11076.8|11075.3|11068.3|11066.7|970
1585040700000|2020-03-24 09:05:00|11072.2|11070.7|11075.8|11074.2|11079.8|11078.7|11067.9|11066.9|920
1585041000000|2020-03-24 09:10:00|11075.9|11074.4|11077.7|11076.7|11079.6|11078.9|11074.9|11073.5|673
1585041300000|2020-03-24 09:15:00|11077.8|11076.8|11087|11086|11090.6|11089.4|11077.7|11076.7|705
1585041600000|2020-03-24 09:20:00|11086.8|11086.1|11093.5|11092.2|11095|11094|11086.7|11086|695
1585041900000|2020-03-24 09:25:00|11093.4|11092.1|11092.6|11090.9|11094|11093|11085.5|11084.4|928
1585042200000|2020-03-24 09:30:00|11092.5|11090.7|11087.4|11086.7|11092.6|11090.9|11086|11085.3|713
1585042500000|2020-03-24 09:35:00|11087.6|11086.6|11081.7|11081|11088|11087.1|11079.6|11078.9|649
1585042800000|2020-03-24 09:40:00|11081.8|11081.1|11085.6|11084.1|11087.7|11086.9|11080.8|11080.1|700
1585043100000|2020-03-24 09:45:00|11085.8|11084|11064.2|11062.1|11086.1|11084.6|11062.5|11060.6|1215
1585043400000|2020-03-24 09:50:00|11064.3|11063.1|11053.8|11052.2|11067.4|11066.2|11053.8|11052.2|1069
1585043700000|2020-03-24 09:55:00|11053.7|11052.1|11042.7|11041.4|11055.6|11053.7|11037|11035.7|1245
1585044000000|2020-03-24 10:00:00|11042.8|11041.5|11034.4|11032.9|11047.9|11045.9|11033.9|11032.7|870
1585044300000|2020-03-24 10:05:00|11034.5|11033.1|11036.2|11035.2|11041.4|11040.5|11030.1|11028.8|1014
1585044600000|2020-03-24 10:10:00|11036|11035.3|11039.9|11038.5|11041.9|11040.9|11031.9|11030.7|1029
1585044900000|2020-03-24 10:15:00|11040|11038.2|11050.2|11048.9|11050.4|11049.2|11039.3|11038|910
1585045200000|2020-03-24 10:20:00|11050|11048.8|11053.4|11051.9|11056.4|11054.4|11048|11047.2|878
1585045500000|2020-03-24 10:25:00|11053.3|11051.8|11055.4|11054.7|11058.4|11057.1|11052.4|11051.4|686
1585045800000|2020-03-24 10:30:00|11055.6|11054.6|11053.8|11052.4|11060.2|11059.5|11053.6|11052.4|722
1585046100000|2020-03-24 10:35:00|11053.7|11052|11048.1|11046.8|11056.6|11055.2|11046.8|11046.1|883
1585046400000|2020-03-24 10:40:00|11048.3|11046.9|11062.9|11061.9|11064.1|11063.4|11048.2|11046.9|779
1585046700000|2020-03-24 10:45:00|11062.8|11061.8|11056.9|11056.2|11063.1|11061.9|11054.4|11053.7|701
1585047000000|2020-03-24 10:50:00|11056.8|11056.1|11044.5|11043.5|11060.1|11059.2|11043.9|11042.9|876
1585047300000|2020-03-24 10:55:00|11044.4|11043.4|11048.8|11047.8|11051.7|11050.1|11042|11040.9|996
1585047600000|2020-03-24 11:00:00|11048.9|11047.4|11043.8|11042.8|11050.9|11049.4|11041.8|11041.1|876
1585047900000|2020-03-24 11:05:00|11043.7|11042.7|11046.3|11045.6|11049.8|11048.8|11042.1|11041.3|874
1585048200000|2020-03-24 11:10:00|11046.4|11045.7|11051.8|11050.4|11054.9|11054.2|11046.4|11045.7|660
1585048500000|2020-03-24 11:15:00|11051.9|11050.6|11060.4|11059.7|11062.4|11061.4|11051.6|11050.4|780
1585048800000|2020-03-24 11:20:00|11060.7|11060|11075.1|11073.6|11077.5|11076.2|11058.4|11057.7|913
1585049100000|2020-03-24 11:25:00|11074.9|11073.9|11077.1|11076.4|11083.1|11081.9|11073.8|11072.5|888
1585049400000|2020-03-24 11:30:00|11077.2|11076.5|11076|11075.3|11079.9|11078.3|11068.3|11067.3|950
1585049700000|2020-03-24 11:35:00|11075.8|11075.1|11081.9|11081.2|11083.1|11082.2|11075.5|11074.6|706
1585050000000|2020-03-24 11:40:00|11082.2|11081.1|11089.7|11088.7|11092|11091.2|11081.2|11080.4|815
1585050300000|2020-03-24 11:45:00|11090|11088.5|11084|11083.3|11090|11088.7|11079.4|11078.5|721
1585050600000|2020-03-24 11:50:00|11083.9|11082.9|11081.1|11080.4|11084.1|11083.3|11079.3|11078.4|760
1585050900000|2020-03-24 11:55:00|11081.2|11080.2|11085.6|11084.3|11087.5|11086.8|11078.4|11077.2|834
1585051200000|2020-03-24 12:00:00|11085.1|11084.4|11092.6|11091.6|11095.7|11094.7|11084.7|11083.4|1244
1585051500000|2020-03-24 12:05:00|11092.8|11091.4|11088.6|11087.6|11092.8|11091.8|11083.9|11082.6|1174
1585051800000|2020-03-24 12:10:00|11088.8|11087.8|11093.5|11091.9|11095.4|11094.2|11081.1|11080.3|1093
1585052100000|2020-03-24 12:15:00|11093|11091.5|11096.7|11095.7|11100.8|11100.1|11092.8|11091.2|1057
1585052400000|2020-03-24 12:20:00|11097.6|11096.2|11090.4|11089|11100.9|11100.2|11088.2|11086.5|1165
1585052700000|2020-03-24 12:25:00|11090.5|11089.2|11095.7|11095|11098.8|11098|11089|11087.3|1165
1585053000000|2020-03-24 12:30:00|11095.6|11094.9|11086.7|11085.2|11096.1|11095.4|11081.7|11080.6|1140
1585053300000|2020-03-24 12:35:00|11087|11086|11083.2|11082.5|11088.7|11087.9|11082.4|11081.7|1069
1585053600000|2020-03-24 12:40:00|11083.4|11082.4|11085.6|11084.6|11088.9|11088.2|11081.6|11080.9|891
1585053900000|2020-03-24 12:45:00|11085.8|11084.8|11076.5|11075.8|11087.2|11086.3|11073.8|11072.6|958
1585054200000|2020-03-24 12:50:00|11076.7|11075.7|11077.8|11077.1|11081.5|11080.8|11073.6|11072.9|1070
1585054500000|2020-03-24 12:55:00|11077.9|11077.2|11079|11078.3|11081.1|11080.3|11074.5|11073.7|1094
1585054800000|2020-03-24 13:00:00|11079.1|11078.4|11081.7|11081|11088.5|11087.5|11076.8|11075.9|1093
1585055100000|2020-03-24 13:05:00|11081.9|11081.2|11074.7|11074|11086.2|11085.5|11072.6|11071.7|1038
1585055400000|2020-03-24 13:10:00|11074.8|11073.8|11065.9|11064.9|11075.6|11074.6|11060.8|11059.8|972
1585055700000|2020-03-24 13:15:00|11066|11065|11067.8|11067.1|11068.8|11067.5|11060.4|11059.7|975
1585056000000|2020-03-24 13:20:00|11067.9|11066.9|11077.8|11077.1|11082.8|11082.1|11065.4|11064.6|979
1585056300000|2020-03-24 13:25:00|11077.9|11077.2|11082.4|11080.8|11087.9|11086.6|11077.8|11076.9|979
1585056600000|2020-03-24 13:30:00|11082.8|11081.8|11093.3|11092.6|11096.7|11095.3|11082.7|11081.4|1233
1585056900000|2020-03-24 13:35:00|11093.2|11092.5|11101.2|11100.2|11101.2|11100.2|11088.8|11087.8|1178
1585057200000|2020-03-24 13:40:00|11101|11100|11098.8|11095.5|11105.4|11104.3|11092.5|11091.7|1070
1585057500000|2020-03-24 13:45:00|11098.7|11095.4|11089.9|11088.6|11104.6|11103.4|11088.7|11087.3|1178
1585057800000|2020-03-24 13:50:00|11089.3|11088.3|11100.1|11099.4|11100.8|11100.1|11088.8|11087.8|1225
1585058100000|2020-03-24 13:55:00|11100|11099.3|11119.1|11117.4|11119.3|11118.3|11099.9|11099.2|1034
1585058400000|2020-03-24 14:00:00|11119|11117.5|11118.1|11117.1|11122.9|11120.9|11112.8|11111.8|1156
1585058700000|2020-03-24 14:05:00|11118.2|11116.9|11113.4|11112|11125.9|11124.7|11110|11109|1215
1585059000000|2020-03-24 14:10:00|11112.8|11112.1|11122.5|11121.5|11125.2|11124.2|11112.8|11111.6|1191
1585059300000|2020-03-24 14:15:00|11122.4|11121.4|11117.7|11116.7|11125.8|11124.8|11114.6|11113.5|1108
1585059600000|2020-03-24 14:20:00|11117.8|11117.1|11120.3|11119.6|11126.1|11125.1|11116.5|11115.7|1059
1585059900000|2020-03-24 14:25:00|11120|11119.3|11128.8|11128.1|11129|11128.3|11119.7|11119|1158
1585060200000|2020-03-24 14:30:00|11128.9|11128.2|11132.7|11132|11133.3|11132.6|11123.5|11122.6|1061
1585060500000|2020-03-24 14:35:00|11132.5|11131.8|11131.9|11131.2|11138|11137.3|11130.8|11130.1|906
1585060800000|2020-03-24 14:40:00|11132|11131.3|11132.3|11131.6|11137.2|11136.5|11130.5|11129.8|970
1585061100000|2020-03-24 14:45:00|11132.9|11132.2|11130.6|11129.9|11134.7|11134|11123.4|11122.3|940
1585061400000|2020-03-24 14:50:00|11130.7|11130|11128.8|11128.1|11130.7|11130|11123|11122.3|906
1585061700000|2020-03-24 14:55:00|11128.9|11128.2|11140.6|11139.9|11141|11140.3|11128.4|11127.7|1029
1585062000000|2020-03-24 15:00:00|11140.5|11139.8|11140.2|11139.5|11141.7|11141|11135.4|11134.4|939
1585062300000|2020-03-24 15:05:00|11140.1|11139.4|11139.6|11138.9|11144|11143.3|11135.5|11134.7|920
1585062600000|2020-03-24 15:10:00|11139.7|11139|11139.7|11139|11140.9|11140.2|11135.6|11134.9|708
1585062900000|2020-03-24 15:15:00|11139.8|11139.1|11130.3|11129.6|11142.5|11141.2|11130|11129.2|880
1585063200000|2020-03-24 15:20:00|11130.2|11129.5|11124.3|11123.6|11134.7|11134|11123.2|11122.5|848
1585063500000|2020-03-24 15:25:00|11124.2|11123.5|11120.1|11119.4|11126.6|11125.9|11117.1|11116.4|918
1585063800000|2020-03-24 15:30:00|11120.2|11119.5|11128.5|11127.8|11131|11130.3|11120.1|11119.4|1009
1585064100000|2020-03-24 15:35:00|11128.6|11127.9|11135|11133.6|11135.8|11134.5|11125.9|11125|916
1585064400000|2020-03-24 15:40:00|11135.3|11133.4|11134.8|11134.1|11140|11138.7|11129.5|11128.6|1164
1585064700000|2020-03-24 15:45:00|11134.9|11134.2|11130.7|11130|11137.2|11136.5|11128.3|11127.6|897
1585065000000|2020-03-24 15:50:00|11130.8|11130.1|11143.8|11143.1|11144.2|11143.4|11128.9|11127.9|1015
1585065300000|2020-03-24 15:55:00|11144.1|11143.4|11145.9|11145.2|11150.5|11149.8|11142.1|11140.7|967
1585065600000|2020-03-24 16:00:00|11145.8|11145.1|11142.5|11141.8|11151.9|11151.2|11139.1|11138.3|1100
1585065900000|2020-03-24 16:05:00|11142.6|11141.9|11141.2|11140.5|11143.9|11143.2|11134.9|11134.2|1045
1585066200000|2020-03-24 16:10:00|11140.8|11140.1|11146|11145.3|11148.3|11147.4|11140.3|11139.5|977
1585066500000|2020-03-24 16:15:00|11145.8|11145.1|11150.6|11149.9|11153.5|11152.2|11142.6|11141.8|902
1585066800000|2020-03-24 16:20:00|11150.5|11149.8|11154.8|11154.1|11156.2|11155.5|11149.2|11148.5|775
1585067100000|2020-03-24 16:25:00|11154.5|11153.8|11154.8|11153.8|11158.9|11158.2|11148.7|11148|841
1585067400000|2020-03-24 16:30:00|11154.7|11153.3|11155|11154.3|11156.2|11155.5|11145.8|11145.1|849
1585067700000|2020-03-24 16:35:00|11155.1|11154.4|11155.3|11154.6|11157.9|11157.2|11150.4|11149.7|871
1585068000000|2020-03-24 16:40:00|11155.6|11154.9|11163.2|11162.5|11163.4|11162.5|11153.5|11152.5|711
1585068300000|2020-03-24 16:45:00|11163.1|11162.4|11147.1|11146.4|11163.3|11162.4|11144.8|11144.1|1062
1585068600000|2020-03-24 16:50:00|11147.5|11146.8|11149.3|11148.6|11153.5|11152.8|11145.1|11143.9|824
1585068900000|2020-03-24 16:55:00|11149.4|11148.7|11148.2|11147.5|11155.3|11154.6|11146|11145.3|708
1585069200000|2020-03-24 17:00:00|11148.4|11147.7|11142.9|11142.2|11151.5|11150.8|11142.9|11142.2|825
1585069500000|2020-03-24 17:05:00|11142.8|11142.1|11131.3|11130.6|11144.8|11144|11130.9|11130.2|1006
1585069800000|2020-03-24 17:10:00|11131.7|11131|11141.9|11141.2|11142.8|11142.1|11130.7|11130|774
1585070100000|2020-03-24 17:15:00|11141.8|11141.1|11137.4|11136.4|11142|11141.3|11129.9|11129.2|896
1585070400000|2020-03-24 17:20:00|11137.7|11137|11135.8|11135.1|11138.3|11137.3|11131.1|11130.4|799
1585070700000|2020-03-24 17:25:00|11136|11135.3|11140.3|11139.6|11141.5|11140.8|11136|11135.3|790
1585071000000|2020-03-24 17:30:00|11140.4|11139.7|11142.9|11142.2|11147.2|11146.5|11140|11139.3|819
1585071300000|2020-03-24 17:35:00|11143|11142.3|11142.8|11142.1|11144.1|11143.4|11134.5|11133.8|806
1585071600000|2020-03-24 17:40:00|11142.7|11142|11143.7|11143|11145.8|11145.1|11138.8|11138.1|802
1585071900000|2020-03-24 17:45:00|11143.4|11142.7|11147.3|11146.6|11149.7|11149|11142|11141.3|678
1585072200000|2020-03-24 17:50:00|11147.2|11146.5|11149.6|11148.9|11150.5|11149.8|11145.7|11145|676
1585072500000|2020-03-24 17:55:00|11149.7|11149|11147|11146.3|11151.7|11150.9|11143.2|11142.2|780
1585072800000|2020-03-24 18:00:00|11146.6|11145.9|11145.1|11144.4|11152.4|11151.7|11145.1|11144.4|906
1585073100000|2020-03-24 18:05:00|11144.9|11144.2|11145.9|11145.2|11150.9|11150.2|11143.8|11143.1|755
1585073400000|2020-03-24 18:10:00|11146|11145.3|11144.3|11143.6|11149.3|11148.6|11143.3|11142.6|881
1585073700000|2020-03-24 18:15:00|11144.2|11143.5|11148|11147.3|11148.9|11148.2|11143.6|11142.9|823
1585074000000|2020-03-24 18:20:00|11147.8|11147.1|11138.9|11138.2|11148|11147.3|11138|11137.3|803
1585074300000|2020-03-24 18:25:00|11139|11138.3|11138.8|11138.1|11141.9|11141.2|11137.3|11136.6|698
1585074600000|2020-03-24 18:30:00|11138.6|11137.9|11131.3|11130.6|11139.6|11138.9|11130.9|11130.2|812
1585074900000|2020-03-24 18:35:00|11131.4|11130.7|11144.1|11143.4|11144.7|11144|11131.1|11130.4|876
1585075200000|2020-03-24 18:40:00|11143.9|11143.2|11139.5|11138.8|11146.4|11145.7|11138.5|11137.8|869
1585075500000|2020-03-24 18:45:00|11139.6|11138.9|11138.8|11138.1|11144.8|11144.1|11137.3|11136.6|792
1585075800000|2020-03-24 18:50:00|11138.7|11138|11145.1|11144.4|11145.9|11145.2|11138.5|11137.8|862
1585076100000|2020-03-24 18:55:00|11145.2|11144.5|11147.8|11147.1|11150.2|11149.5|11143.3|11142.6|853
1585076400000|2020-03-24 19:00:00|11147.9|11147.2|11152.4|11151.7|11153.8|11153.1|11146.6|11145.9|1043
1585076700000|2020-03-24 19:05:00|11152.2|11151.5|11153.3|11152.6|11154.4|11153.7|11150.7|11150|913
1585077000000|2020-03-24 19:10:00|11153.4|11152.7|11152.7|11152|11153.4|11152.7|11148.9|11148|878
1585077300000|2020-03-24 19:15:00|11152.6|11151.9|11159.4|11158.7|11162.9|11162.2|11152.5|11151.5|889
1585077600000|2020-03-24 19:20:00|11159.2|11158.5|11167.8|11167.1|11167.9|11167.2|11156.3|11155.2|805
1585077900000|2020-03-24 19:25:00|11167.3|11166.6|11167.4|11166.7|11171.9|11171.2|11166.6|11165.9|728
1585078200000|2020-03-24 19:30:00|11167.5|11166.8|11164.7|11164|11170.2|11169.5|11162.3|11161.6|835
1585078500000|2020-03-24 19:35:00|11164.8|11164.1|11154.8|11154.1|11165.7|11165|11152.5|11151.8|922
1585078800000|2020-03-24 19:40:00|11154.6|11153.9|11157.9|11157.2|11160.2|11159.5|11153.7|11153|938
1585079100000|2020-03-24 19:45:00|11158|11157.3|11162.1|11161.4|11163.1|11162.4|11155.4|11154.7|883
1585079400000|2020-03-24 19:50:00|11162|11161.3|11156.4|11155.4|11163.3|11162.6|11152.8|11151.9|816
1585079700000|2020-03-24 19:55:00|11156.1|11155.8|11150.9|11150.2|11157.9|11157.1|11150.3|11149.6|739
1585080000000|2020-03-24 20:00:00|11151.2|11150.4|11147.6|11146.9|11153.9|11153.2|11147.6|11146.9|455
1585080300000|2020-03-24 20:05:00|11147.5|11146.8|11147.5|11146.8|11149.1|11148.4|11146.9|11146.2|486
1585080600000|2020-03-24 20:10:00|11147.6|11146.6|11145.8|11144.8|11147.7|11146.7|11143.9|11142.8|435
1585080900000|2020-03-24 20:15:00|11145.6|11144.6|11146.3|11145.6|11146.6|11145.9|11145.3|11144|400
1585081200000|2020-03-24 20:20:00|11146.4|11145.7|11145.2|11144.2|11147|11146.3|11144.5|11143.8|344
1585081500000|2020-03-24 20:25:00|11144.9|11144.3|11139.4|11138.1|11145|11144.3|11138.5|11137.8|352
1585081800000|2020-03-24 20:30:00|11140|11138.4|11139.1|11138.4|11141.9|11141.2|11137.2|11136.5|416
1585082100000|2020-03-24 20:35:00|11139.9|11139.2|11141.5|11140.8|11143|11142.3|11139.8|11139.1|431
1585082400000|2020-03-24 20:40:00|11141.6|11140.9|11140.9|11139.6|11142.8|11142.1|11139.8|11139|304
1585082700000|2020-03-24 20:45:00|11140.7|11139.5|11134.7|11133.7|11141.2|11140.2|11134.4|11133.2|513
1585083000000|2020-03-24 20:50:00|11134.6|11133.6|11124.7|11123.7|11134.8|11133.7|11123|11121.7|929
1585083300000|2020-03-24 20:55:00|11124.8|11123.8|11125.2|11119.2|11127|11125.8|11122|11116.5|761
1585083600000|2020-03-24 21:00:00|11125.5|11120.3|11126.7|11120.7|11127.7|11121.8|11118.4|11112.4|109
1585083900000|2020-03-24 21:05:00|11126.8|11120.8|11143.9|11137.9|11144|11138|11125.9|11119.9|313
1585084200000|2020-03-24 21:10:00|11144|11138|11145.5|11139.5|11153.8|11147.8|11136.8|11131|810
1585084500000|2020-03-24 21:15:00|11145.4|11139.4|11137.7|11131.7|11153.6|11147.6|11130.6|11124.6|991
1585084800000|2020-03-24 21:20:00|11138.2|11132.2|11150.7|11144.7|11152.9|11146.9|11135.6|11129.6|840
1585085100000|2020-03-24 21:25:00|11150.5|11144.5|11154.7|11148.7|11157|11151|11150.4|11144.4|967
1585085400000|2020-03-24 21:30:00|11154.5|11148.5|11155.1|11149.1|11157|11151.2|11153.5|11147.5|594
1585085700000|2020-03-24 21:35:00|11155|11149|11139.8|11133.8|11155.4|11150.9|11136.4|11130.4|418
1585086000000|2020-03-24 21:40:00|11139.9|11133.9|11139.6|11133.6|11140.7|11134.7|11135.6|11129.6|445
1585086300000|2020-03-24 21:45:00|11139.7|11133.7|11138|11132|11139.8|11133.8|11135.7|11129.7|369
1585086600000|2020-03-24 21:50:00|11137.8|11131.8|11140.5|11134.5|11140.9|11134.9|11137.8|11131.8|201
1585086900000|2020-03-24 21:55:00|11140.6|11134.6|11135.5|11129.5|11140.8|11135|11133.5|11128.4|255
1585087200000|2020-03-24 22:00:00|11135.7|11129.7|11135.3|11129.9|11139|11133|11130.4|11124.4|881
1585087500000|2020-03-24 22:05:00|11135.2|11130|11135.4|11132.2|11136.1|11132.7|11134.4|11130|926
1585087800000|2020-03-24 22:10:00|11135.3|11132.1|11136.3|11132.5|11139.4|11135.2|11133.3|11130.4|779
1585088100000|2020-03-24 22:15:00|11136.2|11132.6|11138.1|11135.1|11138.6|11135.1|11135.8|11132.3|915
1585088400000|2020-03-24 22:20:00|11138.2|11135|11127.3|11124.5|11138.2|11135.1|11127.3|11124|866
1585088700000|2020-03-24 22:25:00|11127.2|11124.6|11128.4|11125.9|11129.4|11126.1|11126.7|11124.2|775
1585089000000|2020-03-24 22:30:00|11128.5|11125.8|11129.4|11126.2|11130.6|11128|11128.3|11125.1|636
1585089300000|2020-03-24 22:35:00|11129.5|11126.1|11117.1|11114|11129.7|11127|11114.4|11111.4|703
1585089600000|2020-03-24 22:40:00|11117|11113.9|11115.9|11113|11118.9|11116.6|11114.2|11111.9|955
1585089900000|2020-03-24 22:45:00|11115.8|11112.9|11114.7|11111.9|11116.3|11113.3|11114.4|11111.5|861
1585090200000|2020-03-24 22:50:00|11114.6|11111.7|11115.1|11111.4|11115.2|11111.8|11107.5|11105.2|689
1585090500000|2020-03-24 22:55:00|11115|11111.5|11121.9|11118.7|11123|11120.2|11115|11111.4|827
1585090800000|2020-03-24 23:00:00|11121.7|11118.8|11126.9|11124.3|11130.7|11127.4|11121.4|11118.5|1050
1585091100000|2020-03-24 23:05:00|11127|11124.4|11127.2|11125.2|11128.2|11125.9|11126|11123.4|755
1585091400000|2020-03-24 23:10:00|11127.3|11125.3|11126.5|11124.7|11127.5|11125.3|11123.9|11122.4|721
1585091700000|2020-03-24 23:15:00|11126.4|11124.8|11125.9|11124.5|11131.5|11130.5|11125|11123.2|617
1585092000000|2020-03-24 23:20:00|11125.7|11124.7|11125.2|11124.2|11127.2|11126.2|11124.7|11123.8|483
1585092300000|2020-03-24 23:25:00|11125.1|11124.1|11126|11123.9|11129.1|11127.9|11124.6|11123.1|960
1585092600000|2020-03-24 23:30:00|11125.8|11123.7|11117.7|11116.7|11127|11125.5|11116.9|11116.2|800
1585092900000|2020-03-24 23:35:00|11117.8|11116.8|11115.4|11113|11122.4|11120.7|11114.7|11112.7|922
1585093200000|2020-03-24 23:40:00|11115.5|11113.1|11109.3|11107.3|11115.5|11113.3|11107.6|11105.7|1132
1585093500000|2020-03-24 23:45:00|11109.2|11107.4|11111.4|11109.1|11113.9|11112.1|11107.7|11106.1|949
1585093800000|2020-03-24 23:50:00|11111.3|11109.2|11107.3|11105.4|11112|11110|11106.1|11105|908
1585094100000|2020-03-24 23:55:00|11107.4|11104.8|11113.5|11112|11115.5|11114.3|11104.9|11103.9|1042
1585094400000|2020-03-25 00:00:00|11113.2|11111.6|11125.1|11123.5|11128.4|11127|11110.7|11109.3|1195
1585094700000|2020-03-25 00:05:00|11125|11123.8|11117.7|11116.7|11125.2|11123.9|11113.2|11111.6|986
1585095000000|2020-03-25 00:10:00|11117.8|11116.5|11117.5|11116.8|11121.6|11120.3|11114|11113|851
1585095300000|2020-03-25 00:15:00|11117.6|11116.9|11114.6|11112.9|11117.9|11117.2|11108.6|11107.6|1000
1585095600000|2020-03-25 00:20:00|11114.7|11113.1|11112|11110.5|11115.2|11114.3|11107.3|11105.8|928
1585095900000|2020-03-25 00:25:00|11112.2|11110.7|11111|11110.3|11120.5|11118.9|11107.9|11106.6|1022
1585096200000|2020-03-25 00:30:00|11110.9|11110.2|11110.6|11109.6|11117.3|11116.6|11106.5|11105.6|876
1585096500000|2020-03-25 00:35:00|11111|11109.5|11112|11111.3|11115.2|11114.2|11105.3|11104.6|974
1585096800000|2020-03-25 00:40:00|11111.9|11111.2|11109.3|11108.3|11116|11115.3|11107.3|11106.5|857
1585097100000|2020-03-25 00:45:00|11109.5|11108.2|11115.8|11114.8|11117.1|11116|11108.9|11108.2|790
1585097400000|2020-03-25 00:50:00|11115.9|11114.9|11111.3|11109.5|11122|11121|11095|11093|1242
1585097700000|2020-03-25 00:55:00|11110.1|11108.7|11101.8|11100.2|11112.6|11110.6|11098.4|11096.1|1227
1585098000000|2020-03-25 01:00:00|11101.5|11100|11088|11086.6|11102.4|11101.2|11085.3|11083.6|1274
1585098300000|2020-03-25 01:05:00|11087.9|11086.5|11096.1|11094.4|11099|11097.5|11087.4|11086.2|1097
1585098600000|2020-03-25 01:10:00|11096|11094.5|11089.4|11088.4|11096.9|11095.4|11086.2|11085|1184
1585098900000|2020-03-25 01:15:00|11089.2|11088.5|11091.1|11090.4|11094.4|11093.2|11084.3|11082.7|1080
1585099200000|2020-03-25 01:20:00|11090.7|11090|11090.5|11088.5|11098.2|11096.7|11087.6|11085.9|981
1585099500000|2020-03-25 01:25:00|11090.3|11088.6|11089.7|11088.1|11091.7|11090.4|11086|11084.6|1065
1585099800000|2020-03-25 01:30:00|11089.2|11087.6|11088|11086.6|11096.7|11094.5|11085.7|11084.6|1123
1585100100000|2020-03-25 01:35:00|11088.2|11086.5|11090.2|11089.2|11090.6|11089.6|11085.7|11084.7|994
1585100400000|2020-03-25 01:40:00|11089.9|11088.9|11088.7|11087.7|11094|11092.7|11086.8|11085.4|1036
1585100700000|2020-03-25 01:45:00|11088.9|11087.6|11085.7|11085|11090|11088.7|11082|11081.3|956
1585101000000|2020-03-25 01:50:00|11085.8|11084.8|11083|11081.3|11087.9|11086.8|11081.5|11080.4|956
1585101300000|2020-03-25 01:55:00|11083.1|11081.4|11082.5|11081.5|11083.2|11081.9|11075.8|11074.9|1059
1585101600000|2020-03-25 02:00:00|11082.8|11081.8|11084.9|11083.9|11085.5|11084.8|11079.8|11078|916
1585101900000|2020-03-25 02:05:00|11085|11084|11083.7|11083|11087.2|11086.3|11081.7|11080.9|851
1585102200000|2020-03-25 02:10:00|11083.8|11083.1|11081.8|11081.1|11085.2|11084|11080.5|11079.5|771
1585102500000|2020-03-25 02:15:00|11081.9|11081.2|11084.8|11084.1|11085|11084.3|11079.6|11078.9|627
1585102800000|2020-03-25 02:20:00|11084.9|11084.2|11089.2|11088.5|11089.4|11088.7|11084.5|11083.8|645
1585103100000|2020-03-25 02:25:00|11089.4|11088.7|11093.9|11093.2|11094.3|11093.5|11087.4|11086.4|821
1585103400000|2020-03-25 02:30:00|11094|11093.3|11095.8|11094.5|11102.8|11101.8|11091.3|11090.6|992
1585103700000|2020-03-25 02:35:00|11096.2|11094.3|11101.4|11100.7|11104.4|11103.5|11095|11093.9|775
1585104000000|2020-03-25 02:40:00|11101.2|11100.5|11101.5|11100.5|11102.3|11101.6|11098.4|11097.7|614
1585104300000|2020-03-25 02:45:00|11101.4|11100.7|11096.7|11096|11101.9|11101.1|11096.1|11095.4|668
1585104600000|2020-03-25 02:50:00|11096.6|11095.9|11092.9|11091.4|11097|11095.9|11086|11084.7|963
1585104900000|2020-03-25 02:55:00|11092.7|11091.6|11087.4|11086.4|11093.2|11091.7|11086.9|11086|825
1585105200000|2020-03-25 03:00:00|11087.6|11086.6|11095.8|11094.8|11099.1|11098|11087.5|11086.6|994
1585105500000|2020-03-25 03:05:00|11096|11094.7|11098.5|11097.1|11099.8|11099.1|11095|11094|907
1585105800000|2020-03-25 03:10:00|11098.7|11097.3|11093.2|11092.2|11098.9|11097.9|11091|11089.8|884
1585106100000|2020-03-25 03:15:00|11093.1|11092.1|11095.3|11094.3|11098.4|11097.5|11093|11092.1|750
1585106400000|2020-03-25 03:20:00|11095.5|11094.5|11093|11091.6|11096.5|11095.4|11090.3|11089.2|802
1585106700000|2020-03-25 03:25:00|11092.9|11091.7|11094.9|11093.9|11099|11098.3|11090.2|11089.2|772
1585107000000|2020-03-25 03:30:00|11095.1|11094.1|11097.2|11096.2|11099.6|11098.9|11094.1|11093.1|835
1585107300000|2020-03-25 03:35:00|11097.4|11096.1|11101.2|11100.5|11101.2|11100.5|11097.1|11096|717
1585107600000|2020-03-25 03:40:00|11101.1|11100.4|11098.5|11097.1|11103.2|11102.4|11096.1|11095.4|853
1585107900000|2020-03-25 03:45:00|11098.4|11097.4|11102.3|11101.6|11103.6|11102.6|11096.1|11095.2|669
1585108200000|2020-03-25 03:50:00|11102.6|11101.9|11112.1|11111.4|11113.8|11113|11102.4|11101.7|759
1585108500000|2020-03-25 03:55:00|11112.2|11111.5|11111.3|11110.3|11114|11113.3|11109.7|11108.8|767
1585108800000|2020-03-25 04:00:00|11111.4|11110.4|11107.9|11107.2|11114.4|11113.7|11107.5|11106.8|660
1585109100000|2020-03-25 04:05:00|11108|11107.3|11115.9|11114.9|11115.9|11115|11107.8|11107|658
1585109400000|2020-03-25 04:10:00|11115.8|11114.8|11115.3|11114.6|11117.2|11116.4|11112.9|11111.9|800
1585109700000|2020-03-25 04:15:00|11115.2|11114.5|11108.9|11108.2|11115.9|11115.2|11107.7|11106.6|744
1585110000000|2020-03-25 04:20:00|11109|11108.3|11110.9|11109.9|11113.1|11112.2|11107.1|11106.4|571
1585110300000|2020-03-25 04:25:00|11111|11110|11109.7|11109|11114.8|11113.6|11109.6|11108.9|516
1585110600000|2020-03-25 04:30:00|11109.6|11108.9|11113.5|11112.8|11117.4|11116.5|11109.5|11108.8|679
1585110900000|2020-03-25 04:35:00|11113.4|11112.7|11128.1|11127.4|11129.3|11128.6|11113.2|11112.5|841
1585111200000|2020-03-25 04:40:00|11127.8|11127.1|11120.6|11119.9|11127.8|11127.1|11120.1|11119.1|748
1585111500000|2020-03-25 04:45:00|11120.7|11119.6|11124.9|11124.2|11124.9|11124.2|11116.6|11115.9|858
1585111800000|2020-03-25 04:50:00|11125|11124.3|11126.4|11125.1|11128.5|11127.6|11121.7|11120.9|802
1585112100000|2020-03-25 04:55:00|11126.2|11125.2|11132.7|11131.7|11135.7|11134.3|11124|11123.3|963
1585112400000|2020-03-25 05:00:00|11132.6|11131.9|11138.1|11136.5|11142.2|11140.7|11123.2|11121.4|1292
1585112700000|2020-03-25 05:05:00|11138.2|11136.6|11144|11142.3|11150|11149|11134.6|11132.7|1277
1585113000000|2020-03-25 05:10:00|11143.9|11142.4|11136.3|11135.3|11147.1|11145.7|11134.3|11132.7|1200
1585113300000|2020-03-25 05:15:00|11136.7|11135.4|11134|11133.3|11140.2|11139.4|11130.3|11128.4|1080
1585113600000|2020-03-25 05:20:00|11134.1|11133.1|11137.5|11136.5|11141|11139.8|11133.7|11132.7|1017
1585113900000|2020-03-25 05:25:00|11137.7|11136.4|11137.4|11135.9|11142|11140.7|11133.7|11132.7|1126
1585114200000|2020-03-25 05:30:00|11137.3|11135.8|11135.3|11134.6|11138.2|11136.9|11132.9|11131.1|1093
1585114500000|2020-03-25 05:35:00|11135.2|11134.2|11143|11142|11145.2|11144.2|11134.5|11133.7|902
1585114800000|2020-03-25 05:40:00|11142.9|11141.9|11139.4|11138.7|11144.5|11143.8|11139|11137.8|874
1585115100000|2020-03-25 05:45:00|11140.2|11138.8|11136.6|11135.6|11141.2|11140.4|11135.2|11134.1|859
1585115400000|2020-03-25 05:50:00|11136.5|11135.5|11130.3|11129|11139.3|11138.2|11129.4|11128.3|869
1585115700000|2020-03-25 05:55:00|11130|11129.3|11124.5|11122.9|11135.8|11134.8|11120.4|11119|1034
1585116000000|2020-03-25 06:00:00|11124.4|11123|11121|11119.4|11130.2|11128.9|11117.8|11116.1|1222
1585116300000|2020-03-25 06:05:00|11120.7|11119.3|11121|11120|11122.8|11121.3|11113.9|11112.8|1082
1585116600000|2020-03-25 06:10:00|11121.1|11120.1|11124|11123.3|11128.3|11127.5|11119.3|11117.9|1033
1585116900000|2020-03-25 06:15:00|11123.7|11123|11121.2|11120.5|11126.5|11125.8|11119.3|11118.5|895
1585117200000|2020-03-25 06:20:00|11121.4|11120.7|11120.6|11119.9|11122.3|11121.1|11115|11114|862
1585117500000|2020-03-25 06:25:00|11120.7|11120|11122.3|11121|11124.6|11123.6|11117.7|11117|806
1585117800000|2020-03-25 06:30:00|11122.4|11120.9|11122.1|11120.6|11124.4|11123.3|11115.7|11114.5|808
1585118100000|2020-03-25 06:35:00|11121.9|11120.3|11129.6|11128.9|11129.8|11129.1|11119.3|11117.8|894
1585118400000|2020-03-25 06:40:00|11129.7|11129|11129|11128|11131|11130.3|11128.1|11127.1|872
1585118700000|2020-03-25 06:45:00|11128.8|11127.8|11127.2|11126.2|11129.2|11128.5|11122.5|11121.4|935
1585119000000|2020-03-25 06:50:00|11127.3|11126.3|11137.4|11136.4|11137.6|11136.7|11127.2|11126.2|863
1585119300000|2020-03-25 06:55:00|11137.3|11136.3|11134.1|11132.6|11138|11137.3|11131.9|11130.9|822
1585119600000|2020-03-25 07:00:00|11134.2|11132.7|11131.7|11131|11137.1|11136.4|11127.5|11126.6|943
1585119900000|2020-03-25 07:05:00|11132|11130.8|11126.9|11125.6|11135.7|11134.8|11125.9|11125|833
1585120200000|2020-03-25 07:10:00|11126.7|11125.7|11126.4|11125|11126.9|11126|11117.6|11116.9|877
1585120500000|2020-03-25 07:15:00|11126.3|11125.3|11130.4|11129.4|11131.9|11130.8|11123.6|11122.8|906
1585120800000|2020-03-25 07:20:00|11130.8|11129.5|11126.3|11125.3|11133.4|11132.3|11125.7|11124.9|854
1585121100000|2020-03-25 07:25:00|11126.2|11125.2|11130.5|11129.8|11133.3|11132.3|11125.6|11124.8|885
1585121400000|2020-03-25 07:30:00|11130.7|11129.7|11129.1|11128.4|11132.8|11132.1|11128.8|11128.1|889
1585121700000|2020-03-25 07:35:00|11129.6|11128.9|11137.4|11136|11139.3|11138|11127.5|11126.7|1047
1585122000000|2020-03-25 07:40:00|11137.2|11136.2|11133.2|11132.5|11142.9|11142.2|11133.2|11132.5|931
1585122300000|2020-03-25 07:45:00|11133.3|11132.6|11136.4|11135.7|11138.9|11137.4|11132.1|11131|749
1585122600000|2020-03-25 07:50:00|11136.5|11135.8|11140.3|11139.6|11140.8|11140.1|11134.8|11134.1|726
1585122900000|2020-03-25 07:55:00|11140.4|11139.7|11146.9|11146.2|11148.5|11147.8|11140.3|11139.6|848
1585123200000|2020-03-25 08:00:00|11146.8|11146.1|11146.5|11145.1|11151.3|11150.6|11144.7|11142.6|764
1585123500000|2020-03-25 08:05:00|11146.6|11145.2|11147.3|11145.8|11148.6|11147.6|11141.7|11141|864
1585123800000|2020-03-25 08:10:00|11147.4|11145.7|11152.3|11151.6|11153.5|11152.8|11146.3|11144.9|810
1585124100000|2020-03-25 08:15:00|11152.4|11151.7|11149.2|11148.5|11156.4|11155.7|11148.8|11148.1|759
1585124400000|2020-03-25 08:20:00|11148.8|11148.1|11157.2|11156.2|11157.3|11156.4|11148.8|11148.1|925
1585124700000|2020-03-25 08:25:00|11157.1|11156.4|11152.7|11152|11157.2|11156.5|11150.6|11149.4|873
1585125000000|2020-03-25 08:30:00|11152.5|11151.8|11144.5|11143.8|11153.5|11152.7|11144.1|11143.4|906
1585125300000|2020-03-25 08:35:00|11144.2|11143.5|11141.9|11141.2|11144.9|11143.9|11135.2|11134.5|874
1585125600000|2020-03-25 08:40:00|11141.8|11141.1|11142.3|11141.6|11144.2|11143.5|11139.1|11138.4|805
1585125900000|2020-03-25 08:45:00|11142.4|11141.4|11148.4|11147.7|11149.8|11149.1|11142.4|11141.4|957
1585126200000|2020-03-25 08:50:00|11148.5|11147.8|11147.7|11147|11150.6|11149.8|11142.4|11141.7|829
1585126500000|2020-03-25 08:55:00|11147.5|11146.8|11131.4|11130.7|11149.6|11148.4|11130.5|11129.7|807
1585126800000|2020-03-25 09:00:00|11131.5|11130.8|11136.4|11135.7|11137.2|11136.4|11131.4|11130.6|782
1585127100000|2020-03-25 09:05:00|11136.5|11135.8|11132.3|11131.6|11140.7|11139.9|11132|11131.3|886
1585127400000|2020-03-25 09:10:00|11132.5|11131.8|11133.4|11132|11136.5|11135|11127.9|11126.7|993
1585127700000|2020-03-25 09:15:00|11133.2|11132.2|11133.5|11132.5|11134.9|11133.7|11129|11128.3|950
1585128000000|2020-03-25 09:20:00|11133.4|11132.8|11133|11132.3|11134.9|11134.2|11129.1|11128.4|897
1585128300000|2020-03-25 09:25:00|11132.9|11132.2|11135.5|11134.5|11139|11137.6|11132.7|11131.8|716
1585128600000|2020-03-25 09:30:00|11135.4|11134.4|11144.5|11143.8|11145.9|11145.1|11135.4|11134.2|829
1585128900000|2020-03-25 09:35:00|11144.4|11143.7|11144.9|11144.2|11145.6|11144.7|11139.5|11138.8|747
1585129200000|2020-03-25 09:40:00|11145|11144.3|11140.6|11139.9|11145|11144.3|11139.7|11139|769
1585129500000|2020-03-25 09:45:00|11140.4|11139.6|11142.5|11141.8|11142.9|11141.9|11138.7|11137.7|837
1585129800000|2020-03-25 09:50:00|11143.3|11142.6|11142.4|11141.1|11148.7|11148|11141.9|11140.5|926
1585130100000|2020-03-25 09:55:00|11142.5|11141|11141.6|11140.9|11142.7|11141.6|11138.5|11137.7|936
1585130400000|2020-03-25 10:00:00|11141.7|11141|11136.4|11135.4|11145|11144.3|11132.2|11131.5|868
1585130700000|2020-03-25 10:05:00|11136.7|11135.2|11136.8|11136.1|11140.1|11139.2|11134.9|11134|971
1585131000000|2020-03-25 10:10:00|11136.9|11136.2|11130|11129.3|11139.4|11138.6|11130|11129.3|917
1585131300000|2020-03-25 10:15:00|11129.5|11128.5|11132.4|11131.7|11136.1|11135.3|11129.2|11128.5|846
1585131600000|2020-03-25 10:20:00|11132.3|11131.6|11132.7|11132|11134|11133.3|11130.7|11130|832
1585131900000|2020-03-25 10:25:00|11132.6|11131.9|11127.6|11126.9|11134.7|11134|11124.6|11123.7|837
1585132200000|2020-03-25 10:30:00|11127.5|11126.8|11131.2|11130.5|11131.3|11130.6|11124.7|11123.9|899
1585132500000|2020-03-25 10:35:00|11131.1|11130.4|11135.5|11134.8|11137.3|11136.6|11131|11130.3|919
1585132800000|2020-03-25 10:40:00|11135.4|11134.7|11124.1|11123.4|11135.9|11135.2|11123.4|11122.7|1025
1585133100000|2020-03-25 10:45:00|11123.8|11123.1|11124.4|11123.7|11125.1|11124.4|11118.4|11117.1|1032
1585133400000|2020-03-25 10:50:00|11124.1|11123.4|11124.3|11123|11128.2|11127.5|11120.1|11118.8|965
1585133700000|2020-03-25 10:55:00|11124.4|11123.4|11123.1|11121.6|11129.2|11128.2|11121.8|11120.5|1014
1585134000000|2020-03-25 11:00:00|11123.2|11121.7|11119|11118|11125.2|11124.5|11116.4|11115.2|1057
1585134300000|2020-03-25 11:05:00|11119.4|11117.9|11127.5|11125.7|11127.8|11127.1|11117|11116|1086
1585134600000|2020-03-25 11:10:00|11127.7|11126.2|11130|11128.5|11133|11132.3|11126.7|11125.9|1123
1585134900000|2020-03-25 11:15:00|11130.1|11128.4|11123.8|11122.8|11132.5|11131.7|11122.4|11121.7|1072
1585135200000|2020-03-25 11:20:00|11124|11122.6|11118.1|11117.1|11124|11123|11116.9|11115.9|1120
1585135500000|2020-03-25 11:25:00|11118.3|11117.3|11120.2|11119.2|11121.6|11120.5|11116.8|11115.9|947
1585135800000|2020-03-25 11:30:00|11120.1|11119.1|11123.3|11122.6|11125.3|11124.6|11119.6|11118.9|746
1585136100000|2020-03-25 11:35:00|11123.2|11122.5|11110.7|11110|11123.9|11123.2|11108.7|11107.8|796
1585136400000|2020-03-25 11:40:00|11110.6|11109.9|11110.3|11109.6|11114.1|11113.4|11107.2|11106.5|814
1585136700000|2020-03-25 11:45:00|11110.5|11109.8|11111.4|11110.7|11111.9|11111.2|11106.8|11106.1|751
1585137000000|2020-03-25 11:50:00|11111.5|11110.8|11116.7|11116|11120.4|11119.4|11110.9|11110.2|828
1585137300000|2020-03-25 11:55:00|11116.9|11116.2|11126.6|11125.9|11127.3|11126.5|11116.5|11115.8|811
1585137600000|2020-03-25 12:00:00|11126.8|11126.1|11132.5|11131.8|11135.7|11135|11123.5|11122.8|918
1585137900000|2020-03-25 12:05:00|11132.6|11131.9|11129.9|11129.2|11132.6|11131.9|11124.5|11123.8|880
1585138200000|2020-03-25 12:10:00|11130|11129.3|11129|11128.3|11131.4|11130.7|11127.6|11126.7|804
1585138500000|2020-03-25 12:15:00|11129.2|11128.5|11131.1|11130.4|11134.1|11133.4|11127.6|11126.9|863
1585138800000|2020-03-25 12:20:00|11130.8|11130.1|11136.6|11135.9|11137.3|11136.6|11130.5|11129.8|858
1585139100000|2020-03-25 12:25:00|11136.5|11135.8|11132.9|11126.9|11136.9|11136.2|11131|11126.6|699
1585139400000|2020-03-25 12:30:00|11133.3|11127.3|11141.9|11141.2|11141.9|11141.2|11131.1|11127.1|886
1585139700000|2020-03-25 12:35:00|11142.2|11141.5|11143.4|11142.7|11145.5|11144.8|11140|11139.1|897
1585140000000|2020-03-25 12:40:00|11143.3|11142.6|11139|11138|11144.7|11144|11136.4|11135.7|1082
1585140300000|2020-03-25 12:45:00|11139.1|11138.1|11141.3|11140.6|11145|11144|11138.6|11137.8|887
1585140600000|2020-03-25 12:50:00|11141.4|11140.7|11136.3|11135.6|11143.1|11142.4|11135.4|11134.7|794
1585140900000|2020-03-25 12:55:00|11135.8|11135.1|11135.7|11134.2|11137.2|11136.4|11132.3|11131.4|652
1585141200000|2020-03-25 13:00:00|11136|11134.4|11136.9|11136.2|11137.9|11137.1|11134.9|11134.2|751
1585141500000|2020-03-25 13:05:00|11136.8|11136.1|11142.4|11141.7|11143.1|11142.4|11136.8|11136.1|790
1585141800000|2020-03-25 13:10:00|11142.6|11141.9|11147|11146.3|11147.2|11146.4|11140.1|11139.4|772
1585142100000|2020-03-25 13:15:00|11146.8|11146.1|11145.8|11145.1|11147.6|11146.9|11144|11143|707
1585142400000|2020-03-25 13:20:00|11145.7|11145|11142|11141.3|11146|11145.3|11140.8|11140.1|723
1585142700000|2020-03-25 13:25:00|11142.1|11141.4|11142.3|11141.6|11146.7|11145.7|11141.1|11140.4|758
1585143000000|2020-03-25 13:30:00|11142.4|11141.4|11146.7|11146|11147.2|11146.5|11140.5|11139.8|952
1585143300000|2020-03-25 13:35:00|11146.6|11145.9|11143.7|11143|11146.7|11146|11136.4|11135.2|1108
1585143600000|2020-03-25 13:40:00|11143.6|11142.9|11144|11143.3|11144.9|11144.2|11140.5|11139.6|912
1585143900000|2020-03-25 13:45:00|11144.1|11143.4|11151.7|11151|11151.7|11151|11143.5|11142.8|621
1585144200000|2020-03-25 13:50:00|11151.6|11150.9|11157.6|11156.9|11158.4|11157.7|11149.9|11149.2|859
1585144500000|2020-03-25 13:55:00|11157.5|11156.8|11160.3|11159.6|11165|11164.1|11153.6|11152.9|979
1585144800000|2020-03-25 14:00:00|11160.2|11159.5|11157.3|11156.6|11164.8|11164.1|11156.7|11156|1081
1585145100000|2020-03-25 14:05:00|11157.1|11156.4|11156.8|11156.1|11162.4|11161.2|11153.5|11152.5|991
1585145400000|2020-03-25 14:10:00|11157|11156.3|11153.6|11152.9|11158.1|11157.3|11148.5|11147.8|931
1585145700000|2020-03-25 14:15:00|11153.7|11153|11147.4|11146.7|11155.9|11155.2|11147.3|11146.6|841
1585146000000|2020-03-25 14:20:00|11146.6|11145.9|11150.5|11149.8|11153.5|11152.8|11146.1|11145.4|915
1585146300000|2020-03-25 14:25:00|11150.4|11149.7|11161.2|11160.2|11161.7|11160.5|11148.5|11147.8|907
1585146600000|2020-03-25 14:30:00|11161.1|11160.4|11160.7|11160|11162.7|11162|11157.1|11156.4|780
1585146900000|2020-03-25 14:35:00|11160.6|11159.9|11164.2|11163.5|11165.8|11165.1|11158.8|11158.1|800
1585147200000|2020-03-25 14:40:00|11164.5|11163.8|11164.8|11164.1|11168.4|11167.7|11163.7|11163|846
1585147500000|2020-03-25 14:45:00|11164.7|11164|11163|11162.3|11167.8|11167.1|11162.7|11162|906
1585147800000|2020-03-25 14:50:00|11163.1|11162.4|11153.5|11152.8|11164.2|11163.5|11152.7|11151.9|729
1585148100000|2020-03-25 14:55:00|11153.4|11152.7|11158.8|11158.1|11159.1|11158.4|11149.8|11149.1|725
1585148400000|2020-03-25 15:00:00|11158.9|11158.2|11145.4|11144.7|11158.9|11158.2|11144.3|11143.2|723
1585148700000|2020-03-25 15:05:00|11145.6|11144.6|11149.7|11149|11152.5|11151.8|11143.7|11142.9|675
1585149000000|2020-03-25 15:10:00|11149.5|11148.8|11153.1|11152.4|11154.1|11153.4|11146.6|11145.9|615
1585149300000|2020-03-25 15:15:00|11153.2|11152.5|11151.2|11150.5|11153.8|11153.1|11149.2|11148.5|558
1585149600000|2020-03-25 15:20:00|11151.1|11150.4|11156.5|11155.8|11158|11157.3|11150.9|11150.2|535
1585149900000|2020-03-25 15:25:00|11156.6|11155.9|11156.2|11155.5|11161.2|11160.5|11155.3|11154.6|491
1585150200000|2020-03-25 15:30:00|11156.4|11155.7|11156.6|11155.9|11160|11159.3|11154.8|11154.1|618
1585150500000|2020-03-25 15:35:00|11156.7|11156|11156.5|11155.8|11161.1|11160.4|11154.7|11154|700
1585150800000|2020-03-25 15:40:00|11156.8|11156.1|11146|11145.3|11158.1|11157.4|11144.6|11143.9|702
1585151100000|2020-03-25 15:45:00|11146.1|11145.4|11158|11157.3|11158.3|11157.5|11145.9|11145.2|635
1585151400000|2020-03-25 15:50:00|11158.1|11157.4|11159.4|11158.7|11162|11161.3|11155.6|11154.9|762
1585151700000|2020-03-25 15:55:00|11159.3|11158.6|11142.4|11141.7|11161.5|11160.8|11140.3|11139.6|858
1585152000000|2020-03-25 16:00:00|11142.3|11141.6|11145.4|11144.7|11146.8|11146.1|11138.3|11137.6|790
1585152300000|2020-03-25 16:05:00|11145.5|11144.8|11145.8|11145.1|11145.8|11145.1|11138.1|11136.3|892
1585152600000|2020-03-25 16:10:00|11145.9|11145.2|11151.9|11150.9|11155.4|11154.7|11144.9|11144.2|732
1585152900000|2020-03-25 16:15:00|11152|11151|11154.5|11153.8|11160.2|11159.5|11151.9|11151|640
1585153200000|2020-03-25 16:20:00|11154.7|11154|11150.3|11149.6|11154.9|11154.2|11144.9|11144.1|671
1585153500000|2020-03-25 16:25:00|11150.4|11149.7|11156.6|11155.9|11158.8|11158.1|11149.7|11149|652
1585153800000|2020-03-25 16:30:00|11157.6|11156.6|11155|11154.3|11159.8|11158.9|11152.4|11151.7|686
1585154100000|2020-03-25 16:35:00|11155.9|11155.2|11154|11153.3|11156.2|11155.5|11149.1|11148.4|677
1585154400000|2020-03-25 16:40:00|11154.6|11153.9|11154.4|11153.7|11158.1|11157.4|11152.8|11152.1|684
1585154700000|2020-03-25 16:45:00|11154.5|11153.8|11154.4|11153.7|11155.8|11155.1|11149.4|11148.7|919
1585155000000|2020-03-25 16:50:00|11154.6|11153.9|11145.5|11144.8|11154.8|11154.1|11144.2|11143.5|1026
1585155300000|2020-03-25 16:55:00|11144.9|11144.2|11142.7|11142|11146.9|11146.2|11142.6|11141.9|1084
1585155600000|2020-03-25 17:00:00|11143.3|11142.6|11146.1|11145.4|11151.4|11150.7|11142.5|11141.8|1029
1585155900000|2020-03-25 17:05:00|11146.3|11145.6|11144|11143.3|11146.4|11145.7|11142.8|11142.1|969
1585156200000|2020-03-25 17:10:00|11143.9|11143.2|11145.9|11145.2|11146.1|11145.4|11141.9|11141.2|1007
1585156500000|2020-03-25 17:15:00|11146|11145.3|11146.2|11145.5|11152.2|11151.5|11144.8|11144.1|935
1585156800000|2020-03-25 17:20:00|11146.4|11145.7|11134.7|11133.7|11146.4|11145.7|11130.1|11128.8|1390
1585157100000|2020-03-25 17:25:00|11134.6|11133.6|11135.3|11134.3|11138.8|11138.1|11131.7|11131|1206
1585157400000|2020-03-25 17:30:00|11135.9|11134.6|11128.8|11128.1|11138.4|11137.7|11127.5|11126.5|1080
1585157700000|2020-03-25 17:35:00|11128.9|11128.2|11133.2|11132.5|11134.8|11134.1|11128|11127.3|950
1585158000000|2020-03-25 17:40:00|11133.1|11132.4|11128.7|11128|11134.1|11133.4|11128.6|11127.9|929
1585158300000|2020-03-25 17:45:00|11128.8|11128.1|11124.6|11123.9|11131.9|11131.2|11124.2|11123.5|906
1585158600000|2020-03-25 17:50:00|11124.5|11123.8|11128.6|11127.9|11128.8|11128.1|11122.5|11121.8|981
1585158900000|2020-03-25 17:55:00|11128.7|11128|11116.3|11115.6|11128.9|11128.2|11114|11113.1|995
1585159200000|2020-03-25 18:00:00|11116.4|11115.7|11119|11118.3|11122.3|11121.6|11116.1|11115.4|752
1585159500000|2020-03-25 18:05:00|11119.1|11118.4|11116.3|11115.6|11119.1|11118.4|11114.9|11114.2|472
1585159800000|2020-03-25 18:10:00|11116.2|11115.5|11122.7|11122|11124.7|11124|11109.7|11109|963
1585160100000|2020-03-25 18:15:00|11122.2|11121.5|11118.1|11117.4|11124.6|11123.9|11116.6|11115.9|863
1585160400000|2020-03-25 18:20:00|11118|11117.3|11111.7|11111|11119.5|11118.8|11110.8|11109.9|1053
1585160700000|2020-03-25 18:25:00|11111.8|11111.1|11114.8|11114.1|11115.5|11114.8|11109|11108.3|933
1585161000000|2020-03-25 18:30:00|11114.4|11113.7|11117.5|11116.8|11119.8|11119.1|11114.4|11113.7|1139
1585161300000|2020-03-25 18:35:00|11117.7|11117|11111.6|11110.9|11118.6|11117.9|11111.1|11110.4|1342
1585161600000|2020-03-25 18:40:00|11111.5|11110.8|11122.8|11121.8|11123.6|11122.6|11111.5|11110.8|1256
1585161900000|2020-03-25 18:45:00|11122.6|11121.6|11129.3|11128.6|11130.7|11130|11122.1|11121.1|1255
1585162200000|2020-03-25 18:50:00|11129|11128.3|11128.9|11128.2|11130.5|11129.8|11126.1|11125.2|1259
1585162500000|2020-03-25 18:55:00|11129|11128.3|11135.9|11135.2|11136.8|11136.1|11127.8|11127.1|1373
1585162800000|2020-03-25 19:00:00|11135.8|11135.1|11124.2|11123.5|11136.8|11136.1|11124.2|11123.5|1393
1585163100000|2020-03-25 19:05:00|11124.4|11123.7|11126|11125.3|11128.8|11127.8|11119.6|11118.9|1278
1585163400000|2020-03-25 19:10:00|11125.9|11125.2|11131|11130|11132.1|11131.4|11124.2|11123.3|1508
1585163700000|2020-03-25 19:15:00|11131.1|11130.1|11128.7|11128|11134.4|11133.7|11126.9|11126.2|1408
1585164000000|2020-03-25 19:20:00|11128.4|11127.7|11122.3|11121.6|11128.7|11128|11120.9|11119.9|1229
1585164300000|2020-03-25 19:25:00|11122.1|11121.3|11122.1|11121.4|11124|11123.3|11120.8|11120.1|1085
1585164600000|2020-03-25 19:30:00|11121.9|11121.2|11114.5|11113.8|11123|11122.3|11114.3|11113.4|1105
1585164900000|2020-03-25 19:35:00|11114.4|11113.7|11117.1|11115.7|11117.6|11116.4|11112.3|11111.6|1138
1585165200000|2020-03-25 19:40:00|11116.9|11115.6|11119.1|11118.4|11119.8|11118.9|11116.1|11115.4|856
1585165500000|2020-03-25 19:45:00|11119|11118.3|11121|11120.3|11121.3|11120.6|11118.2|11117.5|860
1585165800000|2020-03-25 19:50:00|11121.4|11120.4|11119.3|11118|11122.2|11121.2|11114.3|11113.3|1611
1585166100000|2020-03-25 19:55:00|11118.9|11117.9|11118.7|11117|11124|11123|11116.9|11115.6|1213
1585166400000|2020-03-25 20:00:00|11118.2|11117.2|11120.8|11119.8|11122.3|11121.5|11114.7|11113.7|903
1585166700000|2020-03-25 20:05:00|11120.7|11119.7|11119.3|11118.6|11120.7|11119.7|11117.2|11115.9|542
1585167000000|2020-03-25 20:10:00|11119.2|11118.5|11117|11116.3|11120|11119.3|11116.2|11115.5|583
1585167300000|2020-03-25 20:15:00|11116.9|11116.2|11118.9|11118.2|11119.7|11119|11115.9|11115.2|408
1585167600000|2020-03-25 20:20:00|11119|11118|11122.6|11121.9|11123.3|11122.6|11118.6|11117.6|362
1585167900000|2020-03-25 20:25:00|11122.5|11121.8|11123.2|11122.2|11126|11125.2|11122.4|11121.5|711
1585168200000|2020-03-25 20:30:00|11123.1|11122.1|11122.7|11122|11123.5|11122.7|11121.7|11121|711
1585168500000|2020-03-25 20:35:00|11122.6|11121.9|11120.3|11119.3|11122.9|11122.1|11119.1|11118.3|281
1585168800000|2020-03-25 20:40:00|11120.1|11119.4|11119.7|11119|11120.9|11119.9|11117.7|11116.8|494
1585169100000|2020-03-25 20:45:00|11119.8|11118.7|11120.4|11119.7|11121.5|11120.6|11117.8|11115.9|485
1585169400000|2020-03-25 20:50:00|11120.5|11119.8|11120.8|11119.8|11121.2|11120.1|11120.2|11119.2|1057
1585169700000|2020-03-25 20:55:00|11120.7|11119.7|11122.5|11119|11122.6|11120.2|11120.2|11118.4|740
1585170000000|2020-03-25 21:00:00|11121.6|11119.2|11121|11119.3|11122.4|11119.9|11120.6|11119|45
1585170300000|2020-03-25 21:05:00|11120.9|11118.9|11123.9|11118.6|11124.7|11121.3|11120.9|11118.1|204
1585170600000|2020-03-25 21:10:00|11123.8|11118.4|11129.1|11123.1|11133.3|11127.3|11122.7|11117.5|341
1585170900000|2020-03-25 21:15:00|11128|11122|11124.6|11118.6|11129.8|11123.8|11120.2|11114.2|184
1585171200000|2020-03-25 21:20:00|11124.4|11118.4|11131|11125|11132.9|11127|11124|11118|539
1585171500000|2020-03-25 21:25:00|11131.2|11125.2|11130.8|11127.6|11132.4|11129|11129.8|11125|1264
1585171800000|2020-03-25 21:30:00|11130.6|11127.4|11121.2|11115.2|11131.6|11128|11119.3|11113.3|1299
1585172100000|2020-03-25 21:35:00|11121.3|11115.3|11121|11115|11125.3|11119.3|11116.8|11110.8|1098
1585172400000|2020-03-25 21:40:00|11121.2|11115.2|11122.6|11116.6|11124|11118|11113.7|11107.7|1107
1585172700000|2020-03-25 21:45:00|11123.4|11117.4|11122.4|11116.4|11123.4|11117.4|11121.2|11115.2|1361
1585173000000|2020-03-25 21:50:00|11121.6|11115.6|11120|11114|11123.4|11117.4|11118.7|11112.7|760
1585173300000|2020-03-25 21:55:00|11119.9|11113.9|11120.9|11114.9|11122.2|11116.3|11118.9|11112.9|320
1585173600000|2020-03-25 22:00:00|11120.7|11114.7|11122|11118|11125.9|11119.9|11119.2|11113.2|662
1585173900000|2020-03-25 22:05:00|11122.1|11118.1|11120.5|11115.9|11123|11118.4|11120.3|11115.6|668
1585174200000|2020-03-25 22:10:00|11120.4|11116|11116.7|11114.2|11121.6|11117|11116|11113.6|934
1585174500000|2020-03-25 22:15:00|11117|11114.3|11116.4|11115.4|11117.4|11116|11114.7|11112.9|1095
1585174800000|2020-03-25 22:20:00|11116.5|11115.5|11120.2|11117.5|11124.2|11122.7|11116.5|11115.5|947
1585175100000|2020-03-25 22:25:00|11120.1|11117.6|11125.1|11123.5|11125.2|11123.9|11119|11116.4|1122
1585175400000|2020-03-25 22:30:00|11124.7|11123.7|11120|11119|11125.3|11124|11119.9|11118.7|1190
1585175700000|2020-03-25 22:35:00|11120.3|11118.7|11120.6|11118.5|11124.8|11123.2|11119.9|11118.2|1229
1585176000000|2020-03-25 22:40:00|11120.8|11118.4|11118.1|11116.1|11122.6|11120.4|11116.9|11115.1|1926
1585176300000|2020-03-25 22:45:00|11117.9|11115.9|11097.7|11095.4|11118.1|11116.2|11090.2|11087.8|1697
1585176600000|2020-03-25 22:50:00|11097.6|11094.9|11100.6|11099.6|11103.1|11101|11092.1|11090.2|1697
1585176900000|2020-03-25 22:55:00|11100.7|11099.7|11102.6|11100.7|11103.4|11101.1|11093.3|11090.9|1277
1585177200000|2020-03-25 23:00:00|11102.5|11100.5|11099|11097.2|11104.8|11103.4|11097.7|11096.4|1643
1585177500000|2020-03-25 23:05:00|11099.2|11097.3|11097.9|11096|11100|11098.4|11094.7|11093.1|1237
1585177800000|2020-03-25 23:10:00|11098.1|11096.3|11095.1|11093.5|11098.3|11096.8|11093.8|11092|1016
1585178100000|2020-03-25 23:15:00|11095|11093.4|11088.9|11087.4|11097|11095.1|11086.3|11085.2|1247
1585178400000|2020-03-25 23:20:00|11088.6|11087.6|11084.2|11083.2|11090.2|11089.2|11083.2|11082.2|837
1585178700000|2020-03-25 23:25:00|11084.1|11083.1|11094.8|11093.1|11095.9|11094.5|11083.4|11082.3|1189
1585179000000|2020-03-25 23:30:00|11094.7|11092.8|11092.4|11091.4|11095|11093.8|11088.8|11087.8|1072
1585179300000|2020-03-25 23:35:00|11092.2|11091.2|11087.6|11086.9|11094.6|11093.7|11085|11083.7|1112
1585179600000|2020-03-25 23:40:00|11087.8|11087.1|11091.4|11090.7|11093.3|11092.2|11084.5|11083.4|1122
1585179900000|2020-03-25 23:45:00|11091.3|11090.6|11094.2|11093.2|11096|11095|11089.5|11088.3|1388
1585180200000|2020-03-25 23:50:00|11094.3|11093.3|11086.9|11086.2|11094.4|11093.6|11084.3|11083.5|1268
1585180500000|2020-03-25 23:55:00|11087.2|11086.3|11084.3|11083.3|11089.2|11088.3|11084.2|11083.2|1089
1585180800000|2020-03-26 00:00:00|11084.2|11083.5|11088.3|11087.3|11090.9|11089.9|11078.8|11077.7|1798
1585181100000|2020-03-26 00:05:00|11088|11087|11093.7|11092.7|11096|11095|11088|11087|1495
1585181400000|2020-03-26 00:10:00|11093.6|11092.6|11087|11086|11093.9|11092.9|11085.5|11084.2|1721
1585181700000|2020-03-26 00:15:00|11086.7|11085.7|11091.6|11090.6|11092.1|11091.2|11086.5|11085.6|1574
1585182000000|2020-03-26 00:20:00|11091.7|11090.7|11088.9|11087.3|11092.3|11091.6|11086.5|11085.5|1720
1585182300000|2020-03-26 00:25:00|11089|11087.2|11089.3|11088.3|11095.1|11094|11086.6|11085.6|1667
1585182600000|2020-03-26 00:30:00|11089.6|11088.6|11085.1|11083.6|11091.6|11090.6|11084.5|11083|1311
1585182900000|2020-03-26 00:35:00|11085.2|11083.7|11079.3|11077.7|11088.7|11087.7|11075.9|11074.9|1461
1585183200000|2020-03-26 00:40:00|11079.1|11078.1|11074.2|11073.2|11079.5|11078.5|11065.2|11064.3|1609
1585183500000|2020-03-26 00:45:00|11074.1|11073.1|11061.6|11060.6|11074.5|11073.3|11060|11059|1150
1585183800000|2020-03-26 00:50:00|11061.9|11060.9|11073.7|11072.7|11075.7|11074.7|11061.9|11060.9|1446
1585184100000|2020-03-26 00:55:00|11073.6|11072.6|11075.2|11074.2|11081.5|11080.2|11070.7|11069.7|1719
1585184400000|2020-03-26 01:00:00|11075|11074|11064.7|11063.7|11078.5|11077.5|11063.6|11062.5|1645
1585184700000|2020-03-26 01:05:00|11064.6|11063.6|11057|11056|11067|11066|11056.3|11055.1|1688
1585185000000|2020-03-26 01:10:00|11056.8|11055.8|11053.6|11052.6|11060.5|11059.6|11050.8|11049.8|1686
1585185300000|2020-03-26 01:15:00|11053.8|11052.3|11051.4|11050.4|11057.6|11055.7|11046.3|11045.2|1917
1585185600000|2020-03-26 01:20:00|11051.2|11050.5|11052.8|11052.1|11056.6|11055.5|11047.1|11045.5|1265
1585185900000|2020-03-26 01:25:00|11052.6|11051.9|11058.1|11057.1|11062.3|11061|11049.7|11048.7|1427
1585186200000|2020-03-26 01:30:00|11057.9|11056.9|11057.5|11055.9|11061.1|11059.8|11054.4|11053.5|1563
1585186500000|2020-03-26 01:35:00|11057.3|11056|11067.6|11066.6|11070.7|11069.7|11055.4|11054.7|1494
1585186800000|2020-03-26 01:40:00|11067.5|11066.5|11068.9|11068.2|11071.6|11070.4|11065.5|11064.8|1324
1585187100000|2020-03-26 01:45:00|11068.8|11068.1|11060.7|11059.7|11070.9|11069.7|11060.3|11059.3|1347
1585187400000|2020-03-26 01:50:00|11060.8|11059.8|11063.1|11062.1|11067.1|11066.1|11057|11056.2|1103
1585187700000|2020-03-26 01:55:00|11063.4|11062.4|11065.6|11064.6|11065.7|11064.7|11061.2|11060.5|1005
1585188000000|2020-03-26 02:00:00|11065.8|11065.1|11059.9|11058.9|11065.8|11065.1|11054.6|11053.9|1238
1585188300000|2020-03-26 02:05:00|11059.8|11058.8|11059.6|11058.9|11062.2|11061.3|11055.8|11055|1395
1585188600000|2020-03-26 02:10:00|11059.7|11059|11061.1|11060.1|11062.5|11061.6|11057|11055.8|1193
1585188900000|2020-03-26 02:15:00|11061.2|11060.2|11056.2|11055.2|11062.1|11061.3|11056.1|11055.1|1303
1585189200000|2020-03-26 02:20:00|11056.3|11055.3|11060.5|11059.8|11061.8|11060.9|11056.2|11055.3|1327
1585189500000|2020-03-26 02:25:00|11060.8|11059.9|11064.9|11063.9|11069.4|11068.2|11060.4|11059.4|1331
1585189800000|2020-03-26 02:30:00|11065|11064|11078.6|11077|11079.1|11078.1|11065|11064|1399
1585190100000|2020-03-26 02:35:00|11078.3|11077.3|11084.5|11083.8|11086.5|11085|11077.3|11076.3|1527
1585190400000|2020-03-26 02:40:00|11084.4|11083.7|11080.4|11079.7|11084.9|11084.2|11079.1|11078.1|1064
1585190700000|2020-03-26 02:45:00|11080.5|11079.8|11076.2|11075.5|11084.2|11083.3|11075.3|11074.4|1044
1585191000000|2020-03-26 02:50:00|11075.9|11075.2|11071.3|11070.3|11076.9|11076|11070.5|11069.7|1081
1585191300000|2020-03-26 02:55:00|11071.4|11070.4|11072.7|11072|11073.8|11073|11068.9|11067.9|1117
1585191600000|2020-03-26 03:00:00|11072.9|11071.9|11073.9|11073.2|11076.2|11075.4|11070.2|11069.2|1005
1585191900000|2020-03-26 03:05:00|11074.5|11073.8|11072.5|11071.8|11075.9|11075.1|11071.3|11070.6|1127
1585192200000|2020-03-26 03:10:00|11072.6|11071.6|11069.9|11068.9|11073.6|11072.5|11069.6|11068.4|948
1585192500000|2020-03-26 03:15:00|11070|11069.2|11065.4|11064.7|11070.1|11069.4|11064|11063|1160
1585192800000|2020-03-26 03:20:00|11065.5|11064.8|11061.4|11060.4|11065.9|11065.2|11061.1|11060.4|787
1585193100000|2020-03-26 03:25:00|11061.3|11060.6|11058|11057|11063.7|11062.9|11057.6|11056.7|1117
1585193400000|2020-03-26 03:30:00|11058.1|11057.1|11063.7|11063|11065.3|11064.6|11057.9|11057|1387
1585193700000|2020-03-26 03:35:00|11063.6|11062.9|11061.8|11060.8|11064.6|11063.6|11060|11059|1133
1585194000000|2020-03-26 03:40:00|11061.6|11060.9|11067.9|11066.9|11068|11067.2|11060.9|11060|1023
1585194300000|2020-03-26 03:45:00|11068.1|11067.1|11075.4|11074.4|11077.4|11076.4|11067.5|11066.7|1303
1585194600000|2020-03-26 03:50:00|11075.3|11074.3|11075.2|11074.2|11076.7|11075.8|11071.1|11070.3|1095
1585194900000|2020-03-26 03:55:00|11075.1|11074.1|11070|11069.3|11076.2|11075.2|11069.5|11068.6|1239
1585195200000|2020-03-26 04:00:00|11069.9|11069.2|11071.4|11070.4|11075|11074.2|11069.6|11068.7|1112
1585195500000|2020-03-26 04:05:00|11071.2|11070.2|11078.1|11077.1|11080.2|11079.5|11070.2|11069.3|933
1585195800000|2020-03-26 04:10:00|11078.2|11077.2|11083.5|11082.8|11085.7|11084.8|11078|11077|1146
1585196100000|2020-03-26 04:15:00|11083.4|11082.7|11083.3|11082.3|11085.8|11084.9|11079.9|11079.2|1109
1585196400000|2020-03-26 04:20:00|11083.5|11082.5|11081.4|11080.4|11084|11083.1|11077.3|11076.4|1139
1585196700000|2020-03-26 04:25:00|11081.6|11080.6|11084.3|11083.3|11084.7|11083.9|11077.3|11076.6|1063
1585197000000|2020-03-26 04:30:00|11084.2|11083.5|11080.3|11079.3|11085.1|11084.2|11079.6|11078.8|1001
1585197300000|2020-03-26 04:35:00|11080.1|11079.4|11079|11078.3|11080.4|11079.5|11076|11075.3|982
1585197600000|2020-03-26 04:40:00|11079.1|11078.4|11075.7|11075|11079.7|11079|11072.1|11071.1|906
1585197900000|2020-03-26 04:45:00|11075.6|11074.9|11071.8|11071.1|11075.7|11075|11070.5|11069.7|829
1585198200000|2020-03-26 04:50:00|11072|11071.3|11074.1|11073.1|11074.9|11073.8|11067.9|11067.2|932
1585198500000|2020-03-26 04:55:00|11074.2|11073.2|11073.4|11072.4|11075.2|11074.4|11069.7|11069|673
1585198800000|2020-03-26 05:00:00|11073.5|11072.5|11065.4|11064.4|11074.3|11073.2|11064.5|11063.7|866
1585199100000|2020-03-26 05:05:00|11065.3|11064.6|11069.3|11068.3|11069.8|11069|11061.9|11060.9|874
1585199400000|2020-03-26 05:10:00|11069|11068.2|11072.4|11071.7|11073.1|11072.2|11066.9|11066.1|755
1585199700000|2020-03-26 05:15:00|11072.5|11071.5|11073.8|11073.1|11075.1|11074.4|11071.1|11070.3|726
1585200000000|2020-03-26 05:20:00|11073.9|11073.2|11067|11066.3|11074.1|11073.2|11066.8|11066.1|697
1585200300000|2020-03-26 05:25:00|11067.1|11066.4|11067.5|11066.8|11067.8|11066.9|11062.9|11062.2|741
1585200600000|2020-03-26 05:30:00|11067.6|11066.9|11066.9|11066.2|11072|11071.3|11066.5|11065.7|667
1585200900000|2020-03-26 05:35:00|11067|11066.3|11067.3|11066.6|11068.5|11067.7|11063.4|11062.7|742
1585201200000|2020-03-26 05:40:00|11067.4|11066.7|11065.9|11065.2|11068|11067.1|11064.9|11064.2|694
1585201500000|2020-03-26 05:45:00|11066|11065.3|11063.9|11063.2|11069|11068.3|11063.5|11062.8|727
1585201800000|2020-03-26 05:50:00|11064|11063.3|11057|11056|11064.8|11064.1|11056.6|11055.7|811
1585202100000|2020-03-26 05:55:00|11056.9|11055.9|11062.5|11061.8|11064.5|11063.8|11056.6|11055.9|969
1585202400000|2020-03-26 06:00:00|11063|11062.3|11059.4|11058.7|11065.7|11064.8|11058.5|11057.5|903
1585202700000|2020-03-26 06:05:00|11059.5|11058.8|11056.7|11056|11062.4|11061.7|11053.5|11052.8|880
1585203000000|2020-03-26 06:10:00|11056.8|11056.1|11065.6|11064.9|11066.9|11066|11056|11055.3|835
1585203300000|2020-03-26 06:15:00|11065.8|11065.1|11067.2|11066.5|11070.3|11069.3|11063.4|11062.7|742
1585203600000|2020-03-26 06:20:00|11066.8|11066.1|11069.6|11068.9|11070.1|11069.4|11066.7|11066|578
1585203900000|2020-03-26 06:25:00|11069.7|11069|11074.6|11073.9|11075.2|11074.5|11067.7|11067|772
1585204200000|2020-03-26 06:30:00|11074.7|11074|11065|11064.3|11075.3|11074.6|11064.7|11063.7|672
1585204500000|2020-03-26 06:35:00|11065.2|11064.2|11063.6|11062.9|11069.4|11068.4|11063.2|11062.5|656
1585204800000|2020-03-26 06:40:00|11063.8|11063.1|11056.8|11055.8|11064|11063.3|11054.4|11053.6|894
1585205100000|2020-03-26 06:45:00|11056.9|11055.9|11057|11056|11058.1|11057.3|11053.2|11052.2|924
1585205400000|2020-03-26 06:50:00|11057.1|11056.1|11057.9|11057.2|11061.9|11061|11056.8|11056.1|776
1585205700000|2020-03-26 06:55:00|11058|11057.3|11056.3|11055.3|11060.3|11059.5|11054.9|11054.2|664
1585206000000|2020-03-26 07:00:00|11056.5|11055.5|11050.7|11050|11059.7|11058.7|11048.8|11047.8|1125
1585206300000|2020-03-26 07:05:00|11050.9|11050.2|11042.8|11041.8|11050.9|11050.2|11037.1|11036.3|1432
1585206600000|2020-03-26 07:10:00|11042.7|11042|11043.1|11042.4|11044.6|11043.8|11040|11039.2|1402
1585206900000|2020-03-26 07:15:00|11043|11042.3|11050|11049|11055.1|11054.4|11042.9|11042.1|1230
1585207200000|2020-03-26 07:20:00|11049.9|11048.9|11055.6|11054.6|11063.8|11062.8|11049.4|11048.4|1352
1585207500000|2020-03-26 07:25:00|11055.4|11054.4|11051.2|11050.2|11055.6|11054.8|11049|11048.3|1284
1585207800000|2020-03-26 07:30:00|11051.3|11050.6|11042.5|11041.5|11052.6|11051.9|11041.5|11040.5|1233
1585208100000|2020-03-26 07:35:00|11042.7|11041.7|11055|11054|11055.5|11054.5|11042.4|11041.6|1104
1585208400000|2020-03-26 07:40:00|11055.2|11054.2|11056|11055|11059.5|11058.8|11052.3|11051.4|1126
1585208700000|2020-03-26 07:45:00|11055.9|11054.9|11049.3|11048.6|11057.4|11056.5|11048.9|11048.2|1095
1585209000000|2020-03-26 07:50:00|11049.4|11048.7|11046.1|11045.4|11053|11052.3|11045.9|11045.2|1064
1585209300000|2020-03-26 07:55:00|11046|11045.3|11047.7|11047|11049|11048.1|11042|11041.3|1142
1585209600000|2020-03-26 08:00:00|11047.8|11046.7|11047.7|11046.7|11051.4|11050.3|11040.9|11040.2|1424
1585209900000|2020-03-26 08:05:00|11047.8|11046.8|11044.7|11044|11048|11047|11039.1|11038.2|1494
1585210200000|2020-03-26 08:10:00|11044.6|11043.9|11041.3|11040.6|11045.7|11045|11040.1|11039.2|1246
1585210500000|2020-03-26 08:15:00|11041.5|11040.8|11031.3|11030.6|11042.9|11042.2|11029.2|11028.2|1377
1585210800000|2020-03-26 08:20:00|11031.2|11030.5|11044.2|11043.2|11044.4|11043.5|11031.2|11030.5|1311
1585211100000|2020-03-26 08:25:00|11044|11043|11037.4|11036.7|11045.6|11044.9|11035.6|11034.9|1244
1585211400000|2020-03-26 08:30:00|11037.5|11036.8|11034.9|11033.9|11041.7|11040.8|11030.9|11029.9|1218
1585211700000|2020-03-26 08:35:00|11034.8|11034.1|11026.7|11026|11036.1|11035.3|11026.3|11025.4|1193
1585212000000|2020-03-26 08:40:00|11026.8|11026.1|11031|11030|11031.8|11030.6|11021.8|11021.1|1257
1585212300000|2020-03-26 08:45:00|11031.1|11030.1|11028.1|11027.4|11033.1|11032.1|11025|11024|1276
1585212600000|2020-03-26 08:50:00|11028|11027.3|11014.4|11013.4|11028.2|11027.4|11014.2|11013.2|1159
1585212900000|2020-03-26 08:55:00|11014.5|11013.5|11010.9|11009.9|11017.9|11017.1|11007.1|11006|1474
1585213200000|2020-03-26 09:00:00|11011|11010|10992|10991|11012.1|11010.9|10987.9|10986.9|1590
1585213500000|2020-03-26 09:05:00|10991.9|10990.9|10992.4|10991.7|10996.3|10995.6|10988.3|10987.3|1449
1585213800000|2020-03-26 09:10:00|10992.6|10991.6|10989|10987.5|11000.1|10999.3|10986.7|10985.5|1306
1585214100000|2020-03-26 09:15:00|10988.8|10987.8|10992|10991|10994.1|10993.3|10981.8|10980.8|1321
1585214400000|2020-03-26 09:20:00|10991.8|10990.8|10995.9|10994.9|10999.4|10998.3|10988.5|10987.5|1208
1585214700000|2020-03-26 09:25:00|10995.8|10994.8|11005.2|11004.5|11007.9|11006.6|10995|10994.2|1379
1585215000000|2020-03-26 09:30:00|11005.3|11004.6|11006.8|11006.1|11014.1|11013.4|11004.6|11003.9|1197
1585215300000|2020-03-26 09:35:00|11006.7|11006|10998.8|10998.1|11008.4|11007.2|10998.6|10997.9|1217
1585215600000|2020-03-26 09:40:00|10999.2|10998.5|11000|10999|11004.3|11002.8|10994|10993.3|1190
1585215900000|2020-03-26 09:45:00|11000.1|10999.4|11002.4|11001.4|11008.5|11007.5|10995.7|10994.9|1117
1585216200000|2020-03-26 09:50:00|11002.1|11001.5|11000.6|10999.6|11004.3|11003.4|10995.6|10994.4|1189
1585216500000|2020-03-26 09:55:00|11000.7|10999.7|11005.1|11004.1|11008|11006.8|10999.8|10998.9|979
1585216800000|2020-03-26 10:00:00|11005.2|11004.2|11006.8|11005.8|11007.3|11006.5|11000.7|10999.9|1015
1585217100000|2020-03-26 10:05:00|11006.7|11005.7|11014.9|11013.9|11017.6|11016.9|11005.3|11004.5|1142
1585217400000|2020-03-26 10:10:00|11015|11014|11006.5|11005.5|11015.8|11015.1|11006.4|11005.5|1129
1585217700000|2020-03-26 10:15:00|11006.6|11005.6|11002.9|11002.2|11007.8|11006.8|11001.9|11000.9|1187
1585218000000|2020-03-26 10:20:00|11003|11002.3|11002.3|11001.3|11004.3|11003.4|10999.6|10998.7|1003
1585218300000|2020-03-26 10:25:00|11002.2|11001.5|10992.6|10991.9|11002.9|11002|10990|10989.1|1018
1585218600000|2020-03-26 10:30:00|10992.5|10991.8|10983.2|10982.5|10994.1|10992.8|10981.7|10981|1014
1585218900000|2020-03-26 10:35:00|10983.7|10983|10988.1|10987.4|10993.8|10993.1|10983.6|10982.9|1167
1585219200000|2020-03-26 10:40:00|10988.4|10987.2|10985.2|10984.5|10991.2|10990.4|10984.4|10983.6|1110
1585219500000|2020-03-26 10:45:00|10985.4|10984.4|10992|10991.3|10994.6|10993.6|10982.4|10981.6|1129
1585219800000|2020-03-26 10:50:00|10991.9|10991.2|10993.8|10993.1|11000.2|10999.4|10990.8|10990.1|1136
1585220100000|2020-03-26 10:55:00|10993.7|10993|10998.6|10997.9|10999.8|10999|10993.3|10992.6|1196
1585220400000|2020-03-26 11:00:00|10998.7|10998|10989.2|10988.5|10998.7|10998|10987.1|10986.3|1039
1585220700000|2020-03-26 11:05:00|10989|10988.3|10988.4|10987.7|10992.7|10991.7|10984.2|10983.2|1164
1585221000000|2020-03-26 11:10:00|10988.5|10987.5|10992.3|10991.6|10997.5|10996.5|10987.8|10986.9|839
1585221300000|2020-03-26 11:15:00|10992.2|10991.5|10976.8|10975.8|10993.9|10993.1|10973.2|10972.2|999
1585221600000|2020-03-26 11:20:00|10976.9|10975.9|10972|10971|10984|10983.1|10969.2|10968.2|1154
1585221900000|2020-03-26 11:25:00|10972.1|10971.1|10962.9|10961.9|10974.9|10973.9|10960.3|10959.3|1348
1585222200000|2020-03-26 11:30:00|10962.6|10961.6|10969.2|10968.2|10973.4|10972.2|10960|10959.1|1199
1585222500000|2020-03-26 11:35:00|10969.3|10968.3|10971.6|10970.9|10974.1|10973.1|10966.1|10965|979
1585222800000|2020-03-26 11:40:00|10971.7|10970.6|10965.8|10964.3|10971.7|10970.7|10962.1|10960.9|1042
1585223100000|2020-03-26 11:45:00|10965.7|10964.2|10959.4|10958.4|10966.2|10965.2|10958.7|10957.7|1224
1585223400000|2020-03-26 11:50:00|10959.2|10958.2|10961.8|10960.8|10964.7|10963.9|10959|10958.2|1149
1585223700000|2020-03-26 11:55:00|10961.7|10960.7|10973.8|10972.8|10977|10975.7|10960.9|10960.2|948
1585224000000|2020-03-26 12:00:00|10973.7|10972.7|10986.5|10985.5|10987.8|10986.5|10968|10966.9|1226
1585224300000|2020-03-26 12:05:00|10986.6|10985.6|10982.1|10981.1|10987|10986|10980.2|10979.2|1507
1585224600000|2020-03-26 12:10:00|10982.3|10981.3|10991.3|10990.3|10991.8|10990.8|10980.7|10980|1507
1585224900000|2020-03-26 12:15:00|10991.4|10990.4|10989.3|10988.6|10994.9|10993.9|10987.2|10986.4|1476
1585225200000|2020-03-26 12:20:00|10989.6|10988.9|10979.1|10978.1|10989.9|10989|10974.6|10973.6|1314
1585225500000|2020-03-26 12:25:00|10979.2|10978.2|10973.2|10967.2|10983.5|10982.8|10972.7|10967.2|1084
1585225800000|2020-03-26 12:30:00|10973.6|10967.6|10990|10989|10994.2|10993.4|10958.9|10955.1|2005
1585226100000|2020-03-26 12:35:00|10989.8|10988.8|10971.7|10970.7|10992.8|10991.4|10971.2|10970.2|1843
1585226400000|2020-03-26 12:40:00|10971.8|10970.8|10963.9|10962.9|10975|10974|10961.4|10960.1|1452
1585226700000|2020-03-26 12:45:00|10964|10963|10961.8|10960.8|10970|10969|10956.2|10955.2|1423
1585227000000|2020-03-26 12:50:00|10961.6|10960.9|10974.2|10973.2|10977.3|10976.3|10960.7|10959.9|1373
1585227300000|2020-03-26 12:55:00|10974.3|10973.3|10965.9|10964.9|10974.3|10973.3|10961.8|10960.4|1539
1585227600000|2020-03-26 13:00:00|10965.8|10965.1|10963.9|10962.9|10970.1|10969.1|10959.7|10958.9|1502
1585227900000|2020-03-26 13:05:00|10963.8|10962.8|10943.9|10942.9|10963.8|10962.8|10938.3|10937.1|1800
1585228200000|2020-03-26 13:10:00|10944|10943|10944.4|10943.4|10950.4|10949.4|10939.6|10938.8|1513
1585228500000|2020-03-26 13:15:00|10944.5|10943.5|10945.1|10944.1|10950.8|10949.8|10938.7|10937.7|1517
1585228800000|2020-03-26 13:20:00|10944.9|10943.9|10959.7|10958.7|10960.4|10959.4|10944.9|10943.9|1479
1585229100000|2020-03-26 13:25:00|10959.8|10958.8|10969.7|10968.7|10970.1|10968.9|10957.5|10956.4|1556
1585229400000|2020-03-26 13:30:00|10969.8|10968.8|10969.2|10968.5|10977|10976|10966.9|10965.9|1863
1585229700000|2020-03-26 13:35:00|10969.1|10968.4|10968.5|10967.5|10977.2|10976.3|10967|10966|1815
1585230000000|2020-03-26 13:40:00|10968.3|10967.3|10969.7|10969|10974.9|10974.1|10966.6|10965.9|1758
1585230300000|2020-03-26 13:45:00|10969.8|10969.1|10981.2|10980.2|10988|10986.3|10968|10967.3|1624
1585230600000|2020-03-26 13:50:00|10981.3|10980.3|10976.6|10975.6|10983.2|10982.2|10972.8|10972.1|1404
1585230900000|2020-03-26 13:55:00|10976.5|10975.5|10967.4|10966.4|10977.6|10976.7|10962.4|10961.4|1491
1585231200000|2020-03-26 14:00:00|10967.3|10966.3|10973.8|10972.8|10973.9|10973|10962|10961|1651
1585231500000|2020-03-26 14:05:00|10974|10973|10980.6|10979.6|10983.2|10982.5|10973.4|10972.5|1700
1585231800000|2020-03-26 14:10:00|10980.5|10979.5|10976.1|10975.1|10988.4|10987.6|10976|10975.1|1467
1585232100000|2020-03-26 14:15:00|10976.3|10975.3|10986.3|10985.3|10989.8|10988.9|10975.7|10974.9|1620
1585232400000|2020-03-26 14:20:00|10986.4|10985.4|10983.7|10983|10987.6|10986.9|10979.1|10978.1|1603
1585232700000|2020-03-26 14:25:00|10983.6|10982.9|10983.8|10982.8|10987.6|10986.6|10980.5|10979.8|1466
1585233000000|2020-03-26 14:30:00|10983.6|10982.2|10993.3|10992.6|10997.1|10996.3|10977.7|10976.8|1707
1585233300000|2020-03-26 14:35:00|10993.7|10993|11003.6|11002.9|11008.8|11007.8|10993.1|10992.4|1691
1585233600000|2020-03-26 14:40:00|11003.5|11002.8|10993|10992|11003.8|11003.1|10992.2|10990.9|1667
1585233900000|2020-03-26 14:45:00|10993.2|10991.5|10988.9|10987.9|10996.8|10995.8|10987.5|10986.7|1489
1585234200000|2020-03-26 14:50:00|10988.8|10987.8|10986.3|10985.6|10990.5|10989.5|10981.9|10981.2|1376
1585234500000|2020-03-26 14:55:00|10986.4|10985.7|10985.2|10984.2|10991|10990.1|10982.3|10981.3|1519
1585234800000|2020-03-26 15:00:00|10985.1|10984.1|10986.9|10985.9|10989.4|10988.5|10981.3|10980.6|1396
1585235100000|2020-03-26 15:05:00|10987|10986.2|10971.9|10971.2|10988.6|10987.9|10970.7|10969.9|1246
1585235400000|2020-03-26 15:10:00|10972|10971.3|10966.6|10965.9|10976.7|10976|10966.1|10965.4|1217
1585235700000|2020-03-26 15:15:00|10966.7|10966|10964.7|10963.7|10973.7|10972.8|10963.4|10962.7|1001
1585236000000|2020-03-26 15:20:00|10964.6|10963.6|10962.9|10961.9|10970|10969.3|10960.8|10959.8|1071
1585236300000|2020-03-26 15:25:00|10962.5|10961.5|10955.8|10954.3|10965.7|10964.8|10951.7|10950.9|1123
1585236600000|2020-03-26 15:30:00|10955.6|10954.6|10950.4|10949.4|10961.4|10960.1|10950.2|10949.2|1306
1585236900000|2020-03-26 15:35:00|10950.1|10949.1|10950.3|10949.6|10953.9|10953.1|10945|10944.2|1289
1585237200000|2020-03-26 15:40:00|10950.2|10949.5|10954.7|10954|10958.2|10957.4|10945.9|10945.2|1244
1585237500000|2020-03-26 15:45:00|10955.1|10954.4|10949.2|10948.5|10962.5|10961.8|10949.1|10948.4|1240
1585237800000|2020-03-26 15:50:00|10949.3|10948.6|10940.6|10939.9|10949.4|10948.7|10935.4|10934.5|1452
1585238100000|2020-03-26 15:55:00|10940.7|10940|10946.1|10945.4|10951.3|10950.3|10938.6|10937.6|1548
1585238400000|2020-03-26 16:00:00|10946.2|10945.5|10959.3|10958.3|10960.3|10959.5|10945.5|10944.8|1392
1585238700000|2020-03-26 16:05:00|10959.2|10958.2|10953.7|10953|10961.1|10960.4|10951.4|10950.7|1134
1585239000000|2020-03-26 16:10:00|10953.5|10952.8|10960.7|10959.7|10967.2|10966.2|10953.4|10952.7|1182
1585239300000|2020-03-26 16:15:00|10960.4|10959.9|10969.1|10968.4|10971.4|10970.6|10956.2|10955.3|1004
1585239600000|2020-03-26 16:20:00|10969.2|10968.5|10965|10964.3|10973.4|10972.7|10963.2|10962.3|1012
1585239900000|2020-03-26 16:25:00|10965.4|10964.7|10969.1|10968.1|10973.5|10972.5|10964.2|10963.5|858
1585240200000|2020-03-26 16:30:00|10969|10968|10972.7|10972|10973.2|10972.4|10966.9|10966|927
1585240500000|2020-03-26 16:35:00|10972.6|10971.9|10968.9|10968.2|10977.1|10976.3|10966.3|10965.6|1066
1585240800000|2020-03-26 16:40:00|10968.8|10968.1|10964.1|10963.4|10970.4|10969.7|10963.9|10963.2|1008
1585241100000|2020-03-26 16:45:00|10964.2|10963.5|10961.3|10960.6|10968.3|10967.6|10961.3|10960.6|998
1585241400000|2020-03-26 16:50:00|10961.4|10960.7|10958.9|10958.2|10963.1|10962.4|10951.6|10950.8|1324
1585241700000|2020-03-26 16:55:00|10959|10958|10945.8|10945.1|10959|10958.1|10945.8|10945.1|1253
1585242000000|2020-03-26 17:00:00|10946.1|10945.4|10946.9|10946.2|10952.5|10951.5|10945.5|10944.5|1262
1585242300000|2020-03-26 17:05:00|10946.6|10945.9|10954.6|10953.9|10954.8|10953.9|10944.3|10943.6|1205
1585242600000|2020-03-26 17:10:00|10954.8|10953.8|10949|10948|10955.6|10954.9|10945.8|10944.8|1419
1585242900000|2020-03-26 17:15:00|10949.1|10948.1|10950.3|10949.3|10953.3|10952.6|10946.2|10945.5|1273
1585243200000|2020-03-26 17:20:00|10950.4|10949.6|10957.7|10956.7|10959.5|10958.8|10950|10949.2|1324
1585243500000|2020-03-26 17:25:00|10957.6|10956.9|10953.4|10952.7|10958|10957|10952.4|10951.6|1162
1585243800000|2020-03-26 17:30:00|10953.2|10952.5|10948|10947.3|10953.5|10952.8|10945.4|10944.7|1223
1585244100000|2020-03-26 17:35:00|10947.9|10947.2|10946.5|10945.8|10948.6|10947.7|10941.3|10940.5|1195
1585244400000|2020-03-26 17:40:00|10946.4|10945.7|10951|10950.3|10954.6|10953.6|10945.4|10944.7|1185
1585244700000|2020-03-26 17:45:00|10951.1|10950.4|10949.3|10948.3|10953|10952.2|10944.2|10943.5|1160
1585245000000|2020-03-26 17:50:00|10949.2|10948.5|10956.5|10955.8|10958.1|10957.3|10949.2|10948.4|1136
1585245300000|2020-03-26 17:55:00|10956.4|10955.7|10950.8|10950.1|10957.2|10956.5|10946.3|10945.6|994
1585245600000|2020-03-26 18:00:00|10950.7|10950|10953.6|10952.6|10955.3|10954.3|10947.2|10946.2|1257
1585245900000|2020-03-26 18:05:00|10953.7|10952.7|10956.6|10955.6|10958.1|10957.2|10951.7|10950.7|1197
1585246200000|2020-03-26 18:10:00|10956.5|10955.5|10951.2|10950.2|10957|10956.3|10947.4|10946.3|1027
1585246500000|2020-03-26 18:15:00|10951.3|10950.3|10947.1|10946.1|10952.1|10951.4|10944.8|10943.8|1233
1585246800000|2020-03-26 18:20:00|10946.8|10945.7|10946.5|10945.8|10951|10950|10946.2|10945.4|1088
1585247100000|2020-03-26 18:25:00|10946.4|10945.7|10942.8|10942.1|10947.7|10947|10938.5|10937.7|1191
1585247400000|2020-03-26 18:30:00|10942.7|10942|10938|10937|10943.2|10942.3|10936.9|10936.2|1005
1585247700000|2020-03-26 18:35:00|10938.1|10937.1|10926.9|10926.2|10939.2|10938.2|10926.8|10925.5|986
1585248000000|2020-03-26 18:40:00|10927|10926.3|10922.7|10921.7|10928.7|10927.7|10921.2|10920.3|827
1585248300000|2020-03-26 18:45:00|10922.6|10921.6|10929|10928.3|10932.4|10931.4|10921.3|10920.4|1402
1585248600000|2020-03-26 18:50:00|10929.1|10928.4|10926.8|10926.1|10933.5|10932.8|10924.5|10923.5|1180
1585248900000|2020-03-26 18:55:00|10927.1|10926.2|10923.3|10922.3|10927.1|10926.3|10921.5|10920.6|1206
1585249200000|2020-03-26 19:00:00|10923.1|10922.4|10931|10930.3|10932.7|10932|10923.1|10922.3|1227
1585249500000|2020-03-26 19:05:00|10930.9|10930.2|10928.5|10927.5|10934.8|10934.1|10927.8|10926.9|1330
1585249800000|2020-03-26 19:10:00|10928.1|10927.4|10939.1|10938.4|10940.9|10940.2|10927.2|10926.5|1366
1585250100000|2020-03-26 19:15:00|10939.3|10938.3|10940.9|10940.2|10941.7|10941|10937|10936.1|1285
1585250400000|2020-03-26 19:20:00|10940.7|10940|10942.5|10941.8|10944.8|10944.1|10937.1|10936.1|1234
1585250700000|2020-03-26 19:25:00|10942.1|10941.4|10943.5|10942.8|10945.7|10944.8|10938.7|10938|1281
1585251000000|2020-03-26 19:30:00|10943.6|10942.9|10944.6|10943.6|10946.9|10946.2|10939.8|10939.1|1338
1585251300000|2020-03-26 19:35:00|10944.5|10943.5|10940.3|10939.6|10944.6|10943.9|10937.2|10936.4|1446
1585251600000|2020-03-26 19:40:00|10940.4|10939.7|10948.7|10948|10948.7|10948|10939.4|10938.7|1080
1585251900000|2020-03-26 19:45:00|10948.6|10947.9|10939.5|10938.8|10949.1|10948.4|10939.5|10938.7|1383
1585252200000|2020-03-26 19:50:00|10939.6|10938.9|10944|10943|10946.5|10945.5|10938.8|10937.8|1836
1585252500000|2020-03-26 19:55:00|10944.2|10943.2|10940|10939|10946.1|10945.1|10939.9|10938.9|1409
1585252800000|2020-03-26 20:00:00|10939.9|10938.9|10945.1|10944.1|10945.7|10945|10939.4|10938.7|724
1585253100000|2020-03-26 20:05:00|10944.9|10943.9|10946.9|10946.2|10947.3|10946.4|10944.6|10943.6|481
1585253400000|2020-03-26 20:10:00|10947.1|10946.4|10939.7|10938.2|10947.3|10946.6|10939.1|10938|613
1585253700000|2020-03-26 20:15:00|10939.5|10938.5|10941|10940.3|10941.6|10940.7|10939.4|10938.4|371
1585254000000|2020-03-26 20:20:00|10941.2|10940.2|10941.5|10940.8|10942.1|10941.4|10940.7|10939.8|321
1585254300000|2020-03-26 20:25:00|10941.4|10940.7|10944.1|10943.1|10945.2|10944.3|10940.5|10939.7|464
1585254600000|2020-03-26 20:30:00|10944.3|10943.3|10946.8|10946.1|10947.4|10946.4|10944|10943.3|364
1585254900000|2020-03-26 20:35:00|10946.7|10946|10949.9|10949.2|10950.2|10949.5|10946.1|10945.4|327
1585255200000|2020-03-26 20:40:00|10950.4|10949.7|10954|10952.5|10957.4|10956.4|10950.2|10949.4|844
1585255500000|2020-03-26 20:45:00|10953.8|10952.8|10954.8|10953.8|10955.8|10954.8|10952.1|10951.4|338
1585255800000|2020-03-26 20:50:00|10955|10954|10959.7|10958.7|10961.1|10960.4|10954.8|10953.8|573
1585256100000|2020-03-26 20:55:00|10960.2|10958.2|10963.6|10957.6|10967.4|10962.4|10958.8|10954.9|901
1585256400000|2020-03-26 21:00:00|10966.4|10960.4|10967.6|10961.6|10967.6|10961.6|10961.9|10955.9|30
1585256700000|2020-03-26 21:05:00|10963.3|10957.3|10970.6|10964.6|10974.2|10968.2|10961.3|10955.3|516
1585257000000|2020-03-26 21:10:00|10971|10965|10964|10958|10971.5|10965.5|10958|10952|901
1585257300000|2020-03-26 21:15:00|10963.9|10957.9|10970.3|10964.3|10971|10965|10962.5|10956.5|562
1585257600000|2020-03-26 21:20:00|10970.2|10964.2|10971.1|10965.1|10972|10966|10968.8|10962.8|1037
1585257900000|2020-03-26 21:25:00|10971|10965|10969|10963|10971.8|10965.8|10966.6|10960.6|322
1585258200000|2020-03-26 21:30:00|10968.9|10962.9|10955|10949|10968.9|10962.9|10952.9|10946.9|948
1585258500000|2020-03-26 21:35:00|10954.7|10948.7|10954.1|10948.1|10961.5|10955.5|10952.1|10946.1|1258
1585258800000|2020-03-26 21:40:00|10954.2|10948.2|10953.4|10947.4|10962.7|10956.7|10949.8|10943.8|1432
1585259100000|2020-03-26 21:45:00|10953.1|10947.1|10953.7|10947.7|10959.2|10953.2|10950.5|10944.5|965
1585259400000|2020-03-26 21:50:00|10953.6|10947.6|10947|10942.7|10954.7|10948.7|10946.7|10941.7|1339
1585259700000|2020-03-26 21:55:00|10946.7|10942.6|10947.5|10941.5|10957.4|10951.4|10943.3|10939.4|1168
1585260000000|2020-03-26 22:00:00|10947.9|10941.9|10943.8|10937.8|10951.8|10945.8|10943.6|10937.6|976
1585260300000|2020-03-26 22:05:00|10944.1|10938.1|10942.9|10939.1|10946.2|10941.6|10942.5|10937.5|1136
1585260600000|2020-03-26 22:10:00|10942.7|10939|10944.6|10938.6|10945.7|10940.6|10941.5|10937.5|1132
1585260900000|2020-03-26 22:15:00|10944.7|10938.7|10944.4|10938.4|10945.6|10939.6|10943|10937|1271
1585261200000|2020-03-26 22:20:00|10944.5|10938.5|10944.2|10938.2|10947.2|10942.2|10943.3|10937.6|902
1585261500000|2020-03-26 22:25:00|10943.8|10937.8|10942.8|10939.8|10944.9|10940.4|10942.3|10937.5|1229
1585261800000|2020-03-26 22:30:00|10942.7|10939.9|10947.2|10944.5|10947.2|10945.1|10942.6|10939.6|1104
1585262100000|2020-03-26 22:35:00|10947.1|10944.7|10946|10943.7|10947.7|10945.4|10944.6|10942.4|861
1585262400000|2020-03-26 22:40:00|10945.9|10943.9|10940.3|10938.7|10946.6|10944.8|10940.2|10938.1|542
1585262700000|2020-03-26 22:45:00|10940.2|10938.6|10932.8|10930.2|10940.4|10938.9|10930.2|10927.5|854
1585263000000|2020-03-26 22:50:00|10932.9|10930.6|10927.1|10924.9|10933.7|10931.8|10926.8|10924.5|817
1585263300000|2020-03-26 22:55:00|10927.2|10925.1|10934.8|10933|10934.9|10933|10925.9|10923.5|1048
1585263600000|2020-03-26 23:00:00|10935|10933.2|10926.6|10924.5|10935.5|10934.3|10923.8|10922|1420
1585263900000|2020-03-26 23:05:00|10926.5|10924.6|10928.6|10927.6|10931.6|10930|10926.5|10924.6|763
1585264200000|2020-03-26 23:10:00|10928.5|10927.5|10936.4|10934.7|10938.4|10936.8|10928.2|10927.1|1105
1585264500000|2020-03-26 23:15:00|10936.3|10934.6|10935.3|10934.3|10940|10938.5|10931.5|10930.1|1129
1585264800000|2020-03-26 23:20:00|10935.4|10934.4|10933.1|10932.1|10937.5|10936.5|10928.6|10927.4|935
1585265100000|2020-03-26 23:25:00|10933.2|10932.2|10934.7|10932.7|10935.5|10934.4|10930.1|10928.7|783
1585265400000|2020-03-26 23:30:00|10934.9|10932.5|10926.6|10925.6|10936.2|10934.7|10925|10923.6|1127
1585265700000|2020-03-26 23:35:00|10926.5|10925.5|10927.8|10926.8|10928.8|10927.8|10921.5|10920.5|919
1585266000000|2020-03-26 23:40:00|10927.9|10926.9|10925|10924|10932.9|10931.9|10924.8|10923.8|1016
1585266300000|2020-03-26 23:45:00|10924.7|10923.9|10925.8|10924.8|10931.4|10930.7|10922.8|10922|1261
1585266600000|2020-03-26 23:50:00|10925.9|10924.9|10916.4|10915.4|10928.4|10927.1|10915.2|10914|1387
1585266900000|2020-03-26 23:55:00|10916.5|10915.5|10913.6|10912.6|10918.9|10917.9|10909.5|10908.1|1497
1585267200000|2020-03-27 00:00:00|10913.5|10912.5|10912.7|10911.7|10917.2|10916.2|10907.8|10907.1|1261
1585267500000|2020-03-27 00:05:00|10912.4|10911.4|10918|10917|10919.4|10917.9|10910.4|10909.4|1020
1585267800000|2020-03-27 00:10:00|10918.1|10917.1|10925.6|10924.6|10928.4|10927.2|10917.8|10916.8|1277
1585268100000|2020-03-27 00:15:00|10925.5|10924.5|10933.4|10932.4|10937.4|10936.4|10922.7|10922|1216
1585268400000|2020-03-27 00:20:00|10933.5|10932.5|10926.8|10925.8|10935.8|10935.1|10926.3|10925.3|1193
1585268700000|2020-03-27 00:25:00|10927|10926|10932.9|10931.9|10934.1|10933.4|10926.9|10925.9|1217
1585269000000|2020-03-27 00:30:00|10933|10932|10932.1|10931.4|10935.9|10935.2|10930.7|10929.9|1009
1585269300000|2020-03-27 00:35:00|10932|10931.3|10939.6|10938.9|10939.7|10939|10929.2|10928.5|1085
1585269600000|2020-03-27 00:40:00|10939.5|10938.8|10924.3|10923.3|10939.5|10938.8|10922.4|10921.4|1212
1585269900000|2020-03-27 00:45:00|10924.2|10923.2|10923.8|10923.1|10924.8|10923.8|10919.4|10918.4|1375
1585270200000|2020-03-27 00:50:00|10923.9|10922.9|10899.4|10897.3|10927.8|10926.8|10897.6|10895.3|1727
1585270500000|2020-03-27 00:55:00|10901.6|10898.6|10905.5|10904.5|10907.2|10906.2|10889.7|10888.5|1874
1585270800000|2020-03-27 01:00:00|10905.1|10904.1|10900.2|10899.2|10908.7|10907.7|10894.7|10893.7|1439
1585271100000|2020-03-27 01:05:00|10900.1|10899.1|10883.7|10882.7|10900.3|10899.1|10883.7|10882.5|1291
1585271400000|2020-03-27 01:10:00|10883.8|10882.8|10878.8|10877.8|10887.1|10886.2|10875.5|10874.5|1394
1585271700000|2020-03-27 01:15:00|10878.9|10878.1|10867.2|10865.5|10882.1|10881.1|10865.3|10863.8|1510
1585272000000|2020-03-27 01:20:00|10867|10865.4|10859.8|10858.8|10868.2|10866.8|10856.9|10855.2|1528
1585272300000|2020-03-27 01:25:00|10859.6|10858.6|10861.9|10860.9|10869.5|10868.3|10857.6|10856.3|1291
1585272600000|2020-03-27 01:30:00|10862|10861|10868.4|10867.7|10870.7|10869.7|10861|10860|1070
1585272900000|2020-03-27 01:35:00|10868.7|10867.8|10852.7|10851.2|10868.8|10867.9|10850.8|10849.8|1232
1585273200000|2020-03-27 01:40:00|10852.6|10851.1|10858.6|10857.6|10859.3|10858.4|10850.1|10848.7|1242
1585273500000|2020-03-27 01:45:00|10858.5|10857.5|10862.2|10861.5|10867.8|10867.1|10857.8|10856.9|992
1585273800000|2020-03-27 01:50:00|10862.1|10861.4|10863.4|10862.4|10868.8|10867.6|10858.7|10857.7|1114
1585274100000|2020-03-27 01:55:00|10863.3|10862.3|10866.1|10865.4|10867.8|10866.8|10861.3|10860.3|1033
1585274400000|2020-03-27 02:00:00|10866|10865.3|10866.7|10866|10871.9|10871.1|10863.8|10862.8|987
1585274700000|2020-03-27 02:05:00|10867.1|10866.1|10863.6|10862.6|10870.3|10869.4|10860.7|10859.7|790
1585275000000|2020-03-27 02:10:00|10863|10862|10853.6|10852.6|10863|10862|10849.7|10848.8|935
1585275300000|2020-03-27 02:15:00|10853.5|10852.8|10845.6|10844.9|10856.3|10855.4|10840.2|10839.1|1069
1585275600000|2020-03-27 02:20:00|10845.9|10845.2|10837.1|10836.1|10847.2|10846.2|10835.8|10834.8|1056
1585275900000|2020-03-27 02:25:00|10837|10836|10842|10841|10842|10841|10834.3|10833.3|1113
1585276200000|2020-03-27 02:30:00|10842.2|10841.3|10836.3|10835.3|10843.6|10842.6|10832.5|10831.6|1065
1585276500000|2020-03-27 02:35:00|10836.2|10835.2|10834|10833|10837.7|10836.7|10831.5|10830.5|1037
1585276800000|2020-03-27 02:40:00|10834.2|10833.2|10834.9|10833.9|10837|10836.1|10829.4|10828.4|973
1585277100000|2020-03-27 02:45:00|10835|10834|10843.9|10843.2|10844.3|10843.6|10834.9|10834|905
1585277400000|2020-03-27 02:50:00|10844.1|10843.4|10836.8|10835.8|10846.5|10845.8|10832.2|10831.2|1089
1585277700000|2020-03-27 02:55:00|10836.9|10835.9|10838.3|10837.6|10841.8|10841.1|10833.1|10832.1|966
1585278000000|2020-03-27 03:00:00|10838.4|10837.7|10834.1|10833.1|10841|10840.2|10828.9|10827.9|1110
1585278300000|2020-03-27 03:05:00|10834.9|10833.9|10829.1|10828.1|10837.1|10835.6|10826.8|10825.8|1082
1585278600000|2020-03-27 03:10:00|10828.7|10827.7|10828.6|10827.9|10831.1|10830.2|10826.4|10825.7|1099
1585278900000|2020-03-27 03:15:00|10828.7|10827.7|10834.3|10833.6|10835.2|10834.2|10828.2|10827.3|869
1585279200000|2020-03-27 03:20:00|10834.2|10833.5|10838.1|10837.1|10839.1|10837.8|10830|10829|889
1585279500000|2020-03-27 03:25:00|10838|10837|10839.6|10838.9|10841.8|10840.6|10836.8|10835.8|809
1585279800000|2020-03-27 03:30:00|10839.5|10838.8|10835.2|10834.2|10841.1|10840.1|10831.9|10831.1|787
1585280100000|2020-03-27 03:35:00|10835.3|10834.3|10830.5|10829.5|10837.9|10837.1|10829.8|10828.8|913
1585280400000|2020-03-27 03:40:00|10830.6|10829.6|10839.1|10838.1|10840.2|10839.2|10826.7|10825.8|1103
1585280700000|2020-03-27 03:45:00|10839.2|10838.2|10836.5|10835.5|10842|10841.3|10836.3|10835.5|946
1585281000000|2020-03-27 03:50:00|10836.4|10835.7|10838.6|10837.6|10840.8|10839.9|10833.3|10832.4|1031
1585281300000|2020-03-27 03:55:00|10838.5|10837.8|10841.2|10840.2|10846.5|10845.5|10837.2|10836.5|1015
1585281600000|2020-03-27 04:00:00|10841.3|10840.3|10854.7|10853.7|10855.6|10854.5|10841.2|10840.2|1109
1585281900000|2020-03-27 04:05:00|10854.5|10853.8|10847.4|10846.7|10858.6|10857.8|10846.2|10845.4|1020
1585282200000|2020-03-27 04:10:00|10847.5|10846.8|10847.3|10846.6|10849.6|10848.6|10842.4|10841.4|925
1585282500000|2020-03-27 04:15:00|10847.2|10846.5|10860.4|10859.4|10860.6|10859.9|10846.9|10846.2|1005
1585282800000|2020-03-27 04:20:00|10860.5|10859.5|10855.9|10854.9|10860.9|10860.1|10852.4|10851.6|964
1585283100000|2020-03-27 04:25:00|10855.8|10855.1|10849.6|10848.6|10856.1|10855.2|10848.2|10847.5|816
1585283400000|2020-03-27 04:30:00|10849.5|10848.8|10842.7|10841.7|10850.5|10849.5|10839.3|10838.3|986
1585283700000|2020-03-27 04:35:00|10842.8|10841.8|10846.6|10845.9|10847.1|10846.4|10840.8|10840|800
1585284000000|2020-03-27 04:40:00|10846.4|10845.7|10844.1|10843.1|10848.2|10847.3|10839.7|10838.9|801
1585284300000|2020-03-27 04:45:00|10843.8|10842.8|10846|10845|10846.5|10845.5|10840.2|10839.3|644
1585284600000|2020-03-27 04:50:00|10845.9|10844.9|10840.1|10839.1|10847.6|10846.6|10839.8|10838.6|674
1585284900000|2020-03-27 04:55:00|10840.2|10839.2|10835.4|10834.4|10842.2|10840.9|10830|10828.6|992
1585285200000|2020-03-27 05:00:00|10835.3|10834.3|10829.2|10828.2|10835.7|10834.4|10827.5|10826.5|844
1585285500000|2020-03-27 05:05:00|10829.3|10828.3|10833|10832|10833|10832|10824.4|10823.4|977
1585285800000|2020-03-27 05:10:00|10832.9|10831.9|10837.6|10836.6|10838.5|10837.5|10829|10828.1|939
1585286100000|2020-03-27 05:15:00|10837.5|10836.8|10837.2|10836.2|10839.4|10838.6|10835.7|10834.8|783
1585286400000|2020-03-27 05:20:00|10837.1|10836.1|10845.7|10844.7|10849.6|10848.4|10837|10836.1|1044
1585286700000|2020-03-27 05:25:00|10846|10844.5|10849.2|10848.2|10849.2|10848.2|10843.4|10842.5|764
1585287000000|2020-03-27 05:30:00|10849.1|10848.1|10849.8|10849.1|10853.3|10852.4|10845.9|10845.1|928
1585287300000|2020-03-27 05:35:00|10849.7|10849|10844.3|10843.3|10849.9|10849.1|10837.5|10836.1|1098
1585287600000|2020-03-27 05:40:00|10844.2|10843.2|10840.5|10839.5|10848.1|10847.3|10839.5|10838.5|808
1585287900000|2020-03-27 05:45:00|10841.6|10840.6|10840.2|10839.5|10843.8|10843.1|10839.3|10838.4|868
1585288200000|2020-03-27 05:50:00|10840.4|10839.4|10839.5|10838.8|10840.8|10839.9|10838|10837.2|710
1585288500000|2020-03-27 05:55:00|10839.4|10838.7|10845.6|10844.9|10846.2|10845.4|10839.3|10838.6|989
1585288800000|2020-03-27 06:00:00|10845.7|10845|10846.1|10845.1|10847.5|10846.5|10838.5|10837|1138
1585289100000|2020-03-27 06:05:00|10846|10845|10841.6|10840.9|10847.1|10846.2|10840.3|10839.4|861
1585289400000|2020-03-27 06:10:00|10841.5|10840.8|10836.8|10835.8|10844.1|10843.4|10832.9|10831.7|937
1585289700000|2020-03-27 06:15:00|10836.3|10835.3|10843.7|10842.7|10846.7|10845.7|10834.3|10833.3|718
1585290000000|2020-03-27 06:20:00|10843.8|10842.8|10843.9|10842.9|10848.2|10846.7|10841.5|10840.7|699
1585290300000|2020-03-27 06:25:00|10843.8|10843.2|10849.3|10848.3|10850.8|10849.8|10843.7|10842.9|694
1585290600000|2020-03-27 06:30:00|10849.4|10848.4|10872.4|10871.4|10874.9|10873.3|10849.1|10848.1|1086
1585290900000|2020-03-27 06:35:00|10872.7|10871.2|10867.4|10866.4|10879.7|10877.9|10865.7|10864.5|1198
1585291200000|2020-03-27 06:40:00|10867.3|10866.3|10861|10860.3|10867.4|10866.4|10860.9|10860.1|961
1585291500000|2020-03-27 06:45:00|10860.9|10860.2|10864.8|10863.8|10864.8|10863.8|10858|10856.9|810
1585291800000|2020-03-27 06:50:00|10864.7|10863.7|10870.6|10869.6|10872.6|10871.3|10863.8|10862.8|1025
1585292100000|2020-03-27 06:55:00|10870.5|10869.5|10861.6|10859.9|10870.8|10870|10859.7|10858.6|979
1585292400000|2020-03-27 07:00:00|10861.5|10860.5|10864.4|10863.4|10866.4|10865.4|10853.9|10852.7|1119
1585292700000|2020-03-27 07:05:00|10864.3|10863.3|10858.7|10857.7|10864.9|10863.9|10856.9|10855.5|1024
1585293000000|2020-03-27 07:10:00|10858.6|10857.6|10866.5|10865.5|10867.8|10866.6|10858.1|10857|1210
1585293300000|2020-03-27 07:15:00|10866.4|10865.4|10878.7|10877.7|10879|10878|10866.3|10865.3|1330
1585293600000|2020-03-27 07:20:00|10878.5|10877.5|10881.8|10880.1|10890|10888.8|10876.5|10875.2|1520
1585293900000|2020-03-27 07:25:00|10881.7|10880|10887|10886|10891.6|10890.7|10878.2|10877|1261
1585294200000|2020-03-27 07:30:00|10886.8|10885.8|10893.5|10892.5|10901|10900|10884.6|10883.9|1320
1585294500000|2020-03-27 07:35:00|10893.4|10892.4|10890.4|10889.7|10900.1|10899.2|10890.1|10889.1|1216
1585294800000|2020-03-27 07:40:00|10890.5|10889.8|10888.2|10887.2|10891.3|10890.6|10884.4|10883.4|967
1585295100000|2020-03-27 07:45:00|10888.1|10887.1|10892.7|10891.7|10898.2|10897.1|10887.6|10886.6|1009
1585295400000|2020-03-27 07:50:00|10892.9|10891.9|10892|10891|10897.2|10896.3|10889.3|10888.5|1186
1585295700000|2020-03-27 07:55:00|10891.9|10891.2|10889.2|10888.2|10893.6|10892.8|10885.8|10885|1108
1585296000000|2020-03-27 08:00:00|10889.1|10888.1|10877.5|10876.5|10892.7|10892|10874.9|10873.8|1714
1585296300000|2020-03-27 08:05:00|10877.3|10876.6|10870.8|10869.8|10880.7|10879.7|10870.8|10869.8|1389
1585296600000|2020-03-27 08:10:00|10871|10870|10871.4|10870.4|10874.5|10873.5|10867.8|10866.8|1258
1585296900000|2020-03-27 08:15:00|10871.3|10870.3|10880|10879.3|10884.9|10883.5|10871.1|10870.3|1331
1585297200000|2020-03-27 08:20:00|10879.8|10879.1|10882.8|10881.8|10885.3|10884.3|10877.6|10876.8|1087
1585297500000|2020-03-27 08:25:00|10882.7|10881.7|10886.9|10886.2|10890.2|10889.4|10881.4|10880.7|1123
1585297800000|2020-03-27 08:30:00|10886.8|10886.1|10886.2|10885.5|10888.8|10887.9|10882|10881.1|1108
1585298100000|2020-03-27 08:35:00|10886.1|10885.4|10879.9|10878.9|10886.8|10886.1|10879.2|10878.3|1154
1585298400000|2020-03-27 08:40:00|10879.8|10878.8|10877.3|10876.3|10880.3|10879.5|10871.2|10870.5|1083
1585298700000|2020-03-27 08:45:00|10877.4|10876.4|10882.9|10882.2|10883.6|10882.9|10877.3|10876.3|876
1585299000000|2020-03-27 08:50:00|10883|10882.3|10893.9|10893.2|10894.4|10893.5|10882.8|10882|1059
1585299300000|2020-03-27 08:55:00|10894|10893.3|10892.3|10891.6|10898.6|10897.8|10891.9|10891|1257
1585299600000|2020-03-27 09:00:00|10892.2|10891.5|10889.8|10889.1|10892.6|10891.9|10886.4|10885.6|1333
1585299900000|2020-03-27 09:05:00|10889.7|10888.7|10901.3|10900.6|10901.5|10900.6|10887.6|10886.9|927
1585300200000|2020-03-27 09:10:00|10901.4|10900.7|10900.7|10900|10904.1|10903.4|10896.9|10895.9|1176
1585300500000|2020-03-27 09:15:00|10900.9|10900.2|10900.6|10899.9|10902.1|10901.4|10897.7|10897|983
1585300800000|2020-03-27 09:20:00|10900.5|10899.8|10902.2|10901.5|10902.4|10901.5|10894.1|10893.1|954
1585301100000|2020-03-27 09:25:00|10902.5|10901.6|10899|10898.3|10902.9|10902.1|10896|10895.2|1056
1585301400000|2020-03-27 09:30:00|10898.9|10898.2|10899.7|10899|10907.3|10906.6|10898.6|10897.8|1158
1585301700000|2020-03-27 09:35:00|10899.8|10899.1|10889.9|10889.2|10900|10899.3|10885|10884|1239
1585302000000|2020-03-27 09:40:00|10890|10889.3|10885.6|10884.9|10890.5|10889.8|10882|10881.3|1138
1585302300000|2020-03-27 09:45:00|10885.7|10885|10882.2|10881.2|10890.8|10890.1|10877.7|10876.8|1083
1585302600000|2020-03-27 09:50:00|10882|10881.3|10873.6|10872.9|10883.3|10882.6|10872.7|10872|1109
1585302900000|2020-03-27 09:55:00|10873.9|10872.8|10884.8|10883.8|10887.1|10886.1|10873.8|10872.8|1176
1585303200000|2020-03-27 10:00:00|10884.7|10883.7|10881.8|10881.1|10884.7|10884|10878.1|10877.1|1155
1585303500000|2020-03-27 10:05:00|10881.7|10881|10884.6|10883.9|10890.6|10889.9|10880.6|10879.9|1009
1585303800000|2020-03-27 10:10:00|10884.8|10883.8|10890.2|10889.5|10890.8|10889.9|10882.9|10882.2|1049
1585304100000|2020-03-27 10:15:00|10890.3|10889.6|10892.7|10891.7|10895.9|10894.6|10886.5|10885.7|992
1585304400000|2020-03-27 10:20:00|10892.6|10891.9|10886.3|10885.6|10893.5|10892.6|10885.5|10884.8|907
1585304700000|2020-03-27 10:25:00|10886.2|10885.5|10894.1|10893.1|10894.2|10893.3|10886.1|10885.2|978
1585305000000|2020-03-27 10:30:00|10894|10893|10884.7|10883.7|10894.4|10893.7|10881.6|10880.3|1043
1585305300000|2020-03-27 10:35:00|10885|10883.5|10879.4|10878.7|10885.7|10884.5|10876|10874.9|1218
1585305600000|2020-03-27 10:40:00|10879.3|10878.3|10870.9|10869.9|10880.5|10879.5|10870.9|10869.9|1110
1585305900000|2020-03-27 10:45:00|10871.4|10869.8|10871.3|10870.6|10875.3|10874.5|10869.6|10868.6|973
1585306200000|2020-03-27 10:50:00|10871.4|10870.7|10868.8|10868.1|10876.1|10874.8|10868.2|10867.5|948
1585306500000|2020-03-27 10:55:00|10868.9|10868.2|10862.7|10862|10869.4|10868.7|10860.6|10859.8|1169
1585306800000|2020-03-27 11:00:00|10862.8|10862.1|10869|10868|10870.3|10869.3|10862.8|10862.1|1115
1585307100000|2020-03-27 11:05:00|10868.9|10867.9|10856.2|10855.2|10869.2|10868.4|10855.6|10854.8|1081
1585307400000|2020-03-27 11:10:00|10856.3|10855.3|10859|10858.3|10860.4|10859.4|10853.2|10852.5|1014
1585307700000|2020-03-27 11:15:00|10858.9|10858.2|10863.2|10862.5|10864.3|10863.3|10857.5|10856.5|988
1585308000000|2020-03-27 11:20:00|10863.3|10862.3|10868.5|10867.5|10873.5|10872.5|10863|10862.1|1045
1585308300000|2020-03-27 11:25:00|10868.6|10867.6|10866.9|10865.9|10875.4|10874.4|10865.1|10864.1|1043
1585308600000|2020-03-27 11:30:00|10866.7|10866|10858.2|10857.2|10869.6|10868.8|10855.3|10854.3|1000
1585308900000|2020-03-27 11:35:00|10857.9|10856.9|10865.9|10865.2|10866.4|10865.4|10855.5|10854.6|980
1585309200000|2020-03-27 11:40:00|10865.7|10865|10872|10871|10872.2|10871.4|10864.2|10863.5|1065
1585309500000|2020-03-27 11:45:00|10871.8|10871.3|10868.1|10867.4|10872.8|10871.8|10863.6|10862.9|1165
1585309800000|2020-03-27 11:50:00|10868|10867.3|10877.6|10876.9|10879|10878.3|10867|10866|1055
1585310100000|2020-03-27 11:55:00|10877.5|10876.8|10882.9|10881.9|10884|10883.2|10874.6|10873.9|1017
1585310400000|2020-03-27 12:00:00|10883.2|10882.5|10880.8|10880.1|10885.6|10884.9|10880|10879.3|1146
1585310700000|2020-03-27 12:05:00|10880.9|10880.2|10881.8|10880.8|10884.4|10883.7|10874|10873.3|1061
1585311000000|2020-03-27 12:10:00|10881.9|10880.9|10876|10875.3|10883.8|10883|10874.3|10873.5|1229
1585311300000|2020-03-27 12:15:00|10875.9|10875.2|10875.9|10875.2|10881.6|10880.9|10873.9|10873.2|1198
1585311600000|2020-03-27 12:20:00|10875.8|10875.1|10866.1|10865.4|10875.9|10875.2|10864.3|10863.5|1177
1585311900000|2020-03-27 12:25:00|10866.2|10865.5|10868.1|10864.8|10870|10869.3|10866.1|10864.8|854
1585312200000|2020-03-27 12:30:00|10868.3|10864.9|10875.9|10875.2|10879.5|10878.8|10865.5|10863.8|1099
1585312500000|2020-03-27 12:35:00|10875.8|10875.1|10881.5|10880.8|10882.9|10882|10874.9|10874.2|1411
1585312800000|2020-03-27 12:40:00|10881.3|10880.6|10878.7|10878|10883.4|10882.7|10874.6|10873.9|1202
1585313100000|2020-03-27 12:45:00|10878.8|10878.1|10876.7|10876|10881.7|10880.4|10874.3|10873.6|1069
1585313400000|2020-03-27 12:50:00|10876.9|10876.2|10881.4|10880.7|10883.1|10882.2|10875.9|10875.2|1130
1585313700000|2020-03-27 12:55:00|10881.3|10880.6|10879.5|10878.5|10881.3|10880.6|10876.2|10875.5|1000
1585314000000|2020-03-27 13:00:00|10879.2|10878.4|10874.3|10873.6|10879.4|10878.7|10871.2|10870.3|1136
1585314300000|2020-03-27 13:05:00|10874.1|10873.4|10874|10873.3|10874.8|10874.1|10868.8|10868|1273
1585314600000|2020-03-27 13:10:00|10874.1|10873.4|10873.6|10872.6|10877.3|10876.4|10871.5|10870.7|1107
1585314900000|2020-03-27 13:15:00|10873.8|10873.1|10884|10883.3|10885.5|10884.8|10873.8|10873.1|962
1585315200000|2020-03-27 13:20:00|10883.9|10883.2|10881.3|10880.6|10890.5|10889.8|10881.3|10880.6|957
1585315500000|2020-03-27 13:25:00|10881.4|10880.7|10878.6|10877.9|10881.5|10880.8|10872.9|10871.9|1234
1585315800000|2020-03-27 13:30:00|10878.5|10877.8|10882.5|10881.8|10884.1|10883.2|10874.8|10874|1513
1585316100000|2020-03-27 13:35:00|10882.7|10881.7|10879.4|10878.7|10886.2|10885.2|10876.8|10875.9|1590
1585316400000|2020-03-27 13:40:00|10879.2|10878.5|10878.9|10878.2|10879.2|10878.5|10873.3|10872.4|1487
1585316700000|2020-03-27 13:45:00|10878.8|10878.1|10877.6|10876.9|10880.4|10879.7|10873.5|10872.7|1287
1585317000000|2020-03-27 13:50:00|10877.5|10876.8|10861.6|10860.9|10879.8|10879|10859.4|10858.6|1479
1585317300000|2020-03-27 13:55:00|10861.5|10860.8|10848.4|10847.4|10861.7|10860.9|10843.7|10840.1|1121
1585317600000|2020-03-27 14:00:00|10848.8|10847.2|10832.5|10831.5|10855.3|10854.3|10830.8|10830.1|1363
1585317900000|2020-03-27 14:05:00|10831.9|10831.2|10825.2|10824.2|10835.4|10834.6|10825.2|10824.2|1661
1585318200000|2020-03-27 14:10:00|10825.1|10824.1|10816.3|10815.3|10825.4|10824.3|10810|10809.3|1587
1585318500000|2020-03-27 14:15:00|10816.1|10815.1|10834.7|10833.7|10836.2|10835.2|10812.7|10811.9|1587
1585318800000|2020-03-27 14:20:00|10834.6|10833.6|10828|10827|10835.4|10834.4|10824.4|10823.4|1203
1585319100000|2020-03-27 14:25:00|10828.1|10827.1|10822.2|10821.2|10828.1|10827.1|10819.6|10818.7|1239
1585319400000|2020-03-27 14:30:00|10822.1|10821.1|10817.6|10816.9|10828.1|10827.1|10814.2|10813.2|1245
1585319700000|2020-03-27 14:35:00|10817.7|10817|10817.8|10817.1|10824.1|10823.3|10815.2|10814.5|1205
1585320000000|2020-03-27 14:40:00|10817.5|10816.8|10818.9|10818.2|10821.6|10820.6|10815.7|10814.9|1269
1585320300000|2020-03-27 14:45:00|10819.1|10818.1|10823.9|10822.9|10828.9|10827.9|10817.2|10816.5|1447
1585320600000|2020-03-27 14:50:00|10823.7|10822.7|10806.9|10806.2|10823.7|10822.7|10805.4|10804.5|1328
1585320900000|2020-03-27 14:55:00|10807.2|10806.5|10809.5|10808.5|10816.7|10816|10806|10805|1244
1585321200000|2020-03-27 15:00:00|10809.3|10808.3|10816|10815|10819.1|10818.1|10805.6|10804.8|1289
1585321500000|2020-03-27 15:05:00|10816.1|10815.1|10825.2|10824.2|10826.5|10825.5|10812.4|10811.5|1012
1585321800000|2020-03-27 15:10:00|10825.3|10824.3|10817.8|10817.1|10825.3|10824.3|10817.6|10816.9|878
1585322100000|2020-03-27 15:15:00|10817.9|10817.2|10812.4|10811.7|10820.5|10819.8|10808.2|10807.2|1054
1585322400000|2020-03-27 15:20:00|10812.2|10811.5|10807.8|10806.8|10812.8|10812.1|10804.1|10803.3|998
1585322700000|2020-03-27 15:25:00|10807.7|10807|10801.8|10801.1|10814.7|10813.9|10800.5|10799.7|1090
1585323000000|2020-03-27 15:30:00|10801.9|10801.2|10803.6|10802.6|10808|10807.3|10800|10799.3|1052
1585323300000|2020-03-27 15:35:00|10803.4|10802.7|10799|10798|10806.2|10805.2|10797.9|10797.1|1105
1585323600000|2020-03-27 15:40:00|10799.2|10798.2|10801.9|10801.2|10802.4|10801.7|10795.6|10794.7|916
1585323900000|2020-03-27 15:45:00|10801.8|10801.1|10789.6|10788.9|10803.2|10802.5|10789.2|10788.5|1049
1585324200000|2020-03-27 15:50:00|10789.7|10789|10794.6|10793.6|10794.8|10794|10787|10786.3|1091
1585324500000|2020-03-27 15:55:00|10794.5|10793.5|10816.8|10815.8|10825.9|10824.4|10793.9|10793.1|1723
1585324800000|2020-03-27 16:00:00|10816.7|10815.7|10809.8|10808.8|10820.5|10819.5|10806.9|10805.9|1491
1585325100000|2020-03-27 16:05:00|10809.7|10809|10802.2|10801.5|10810.1|10809.2|10796.1|10795.1|1108
1585325400000|2020-03-27 16:10:00|10802.3|10801.3|10806.9|10806.2|10809.9|10808.9|10802.3|10801.3|920
1585325700000|2020-03-27 16:15:00|10807|10806.3|10805.4|10804.4|10819.8|10818.9|10804.7|10803.7|1092
1585326000000|2020-03-27 16:20:00|10805.3|10804.6|10803.8|10802.8|10809.7|10808.7|10798.1|10797.1|1135
1585326300000|2020-03-27 16:25:00|10803.4|10802.4|10806.8|10806.1|10808.3|10807.2|10798.2|10797.5|990
1585326600000|2020-03-27 16:30:00|10807.2|10806.5|10798.6|10797.9|10808.7|10807.9|10798|10797.2|1288
1585326900000|2020-03-27 16:35:00|10798.7|10798|10812.9|10812.2|10812.9|10812.2|10797.6|10796.8|1177
1585327200000|2020-03-27 16:40:00|10812.8|10812.1|10813.9|10813.2|10819.3|10818.6|10810.6|10809.9|1043
1585327500000|2020-03-27 16:45:00|10813.8|10813.1|10810.6|10809.6|10820.3|10819.5|10809.6|10808.6|1092
1585327800000|2020-03-27 16:50:00|10810.8|10809.8|10809.9|10809.2|10815.1|10814.1|10806.5|10805.6|865
1585328100000|2020-03-27 16:55:00|10810|10809|10800|10799.3|10810|10809.2|10799.5|10798.5|904
1585328400000|2020-03-27 17:00:00|10799.9|10799.2|10804.6|10803.9|10808.3|10807.4|10799.9|10799.2|1124
1585328700000|2020-03-27 17:05:00|10804.8|10803.8|10799.4|10797.8|10806.2|10805.5|10797.3|10796.4|1171
1585329000000|2020-03-27 17:10:00|10798.9|10797.9|10800.8|10799.8|10803|10802.3|10797.6|10796.6|1053
1585329300000|2020-03-27 17:15:00|10800.9|10799.9|10799.3|10798.6|10802.8|10801.8|10797.9|10796.9|1232
1585329600000|2020-03-27 17:20:00|10799.2|10798.5|10803.3|10802.6|10804.8|10803.8|10798.5|10797.6|1005
1585329900000|2020-03-27 17:25:00|10803.9|10803.2|10804.3|10803.3|10806.7|10805.9|10800.1|10799.4|1248
1585330200000|2020-03-27 17:30:00|10804.2|10803.2|10807.5|10806.5|10808.9|10808.1|10801.8|10801.1|1050
1585330500000|2020-03-27 17:35:00|10807.6|10806.6|10815.2|10814.2|10815.3|10814.4|10805.7|10804.7|1186
1585330800000|2020-03-27 17:40:00|10815.1|10814.1|10816.7|10816|10818.4|10817.5|10811.7|10810.7|1361
1585331100000|2020-03-27 17:45:00|10816.9|10815.9|10810.6|10809.9|10817.2|10816.4|10810.5|10809.8|1097
1585331400000|2020-03-27 17:50:00|10810.4|10809.7|10809.1|10808.4|10811|10810.3|10806.1|10805.4|868
1585331700000|2020-03-27 17:55:00|10809.2|10808.5|10800.7|10800|10809.2|10808.5|10800.2|10799.5|807
1585332000000|2020-03-27 18:00:00|10800.8|10800.1|10791.1|10790.4|10800.9|10800.1|10788.7|10787.7|1068
1585332300000|2020-03-27 18:05:00|10791.2|10790.5|10794.9|10794.2|10796|10795|10789.9|10789.2|912
1585332600000|2020-03-27 18:10:00|10795.1|10794.4|10791.5|10790.8|10795.9|10795|10786.4|10785.7|909
1585332900000|2020-03-27 18:15:00|10791.6|10790.9|10787.3|10786.6|10796.1|10795.4|10784.4|10783.4|1054
1585333200000|2020-03-27 18:20:00|10787.4|10786.7|10786.1|10785.1|10789|10788.3|10782.3|10781.6|876
1585333500000|2020-03-27 18:25:00|10786.2|10785.2|10792.5|10791.8|10795.8|10795.1|10785.5|10784.8|887
1585333800000|2020-03-27 18:30:00|10792.6|10791.9|10793.2|10792.5|10796.2|10795.5|10790.5|10789.7|721
1585334100000|2020-03-27 18:35:00|10793.1|10792.4|10789.6|10788.9|10793.9|10793.2|10788.9|10788.1|519
1585334400000|2020-03-27 18:40:00|10789.8|10789.1|10787.9|10786.9|10790.5|10789.7|10786.4|10785.5|676
1585334700000|2020-03-27 18:45:00|10788|10787|10790.7|10789.7|10790.7|10789.7|10785.4|10784.7|801
1585335000000|2020-03-27 18:50:00|10790.6|10789.6|10785.9|10785.2|10792.7|10791.9|10785.7|10785|1062
1585335300000|2020-03-27 18:55:00|10785.8|10785.1|10778.3|10776.7|10786.4|10785.5|10776.2|10775.2|1242
1585335600000|2020-03-27 19:00:00|10778.5|10776.9|10781.2|10780.5|10785.1|10784.4|10778|10776.9|1271
1585335900000|2020-03-27 19:05:00|10781.3|10780.6|10781.6|10780.6|10787.6|10786.7|10779.7|10779|948
1585336200000|2020-03-27 19:10:00|10781.7|10780.7|10783.4|10782.7|10784.8|10784|10778.1|10777.4|1029
1585336500000|2020-03-27 19:15:00|10783.3|10782.6|10788.3|10787.6|10788.6|10787.9|10782.6|10781.8|1059
1585336800000|2020-03-27 19:20:00|10788.4|10787.7|10790.4|10789.4|10791.1|10790.1|10785.2|10784.3|898
1585337100000|2020-03-27 19:25:00|10790.2|10789.2|10790.5|10789.8|10796|10795.1|10789.4|10788.7|975
1585337400000|2020-03-27 19:30:00|10790.6|10789.9|10788.9|10787.9|10792.9|10792.1|10788.3|10787.6|1140
1585337700000|2020-03-27 19:35:00|10789|10788|10785|10784.3|10789.4|10788.5|10782.8|10781.9|1024
1585338000000|2020-03-27 19:40:00|10784.9|10784.2|10786.1|10785.1|10787.9|10787.1|10782.3|10781.6|1225
1585338300000|2020-03-27 19:45:00|10786.2|10785.2|10790.6|10789.6|10792.3|10791.6|10785.9|10785|1306
1585338600000|2020-03-27 19:50:00|10790.7|10789.7|10785.7|10784.7|10790.7|10789.8|10784.8|10783.7|1343
1585338900000|2020-03-27 19:55:00|10785.8|10784.8|10790.3|10789.3|10790.4|10789.4|10783.8|10783.1|1072
1585339200000|2020-03-27 20:00:00|10791|10790|10788.5|10787.8|10791.5|10790.3|10786.9|10786|695
1585339500000|2020-03-27 20:05:00|10788.4|10787.7|10790.7|10789.7|10791.6|10790.8|10788|10787.1|644
1585339800000|2020-03-27 20:10:00|10790.8|10789.8|10794.2|10793.2|10795.8|10794.9|10790.7|10789.8|705
1585340100000|2020-03-27 20:15:00|10793.9|10793.1|10792.5|10791.8|10795.3|10794|10789.8|10789|749
1585340400000|2020-03-27 20:20:00|10792.6|10791.9|10794.7|10794|10795.8|10795.1|10792|10791.3|683
1585340700000|2020-03-27 20:25:00|10794.6|10793.9|10790.7|10790|10795.4|10794.7|10790.4|10789.7|568
1585341000000|2020-03-27 20:30:00|10790.8|10790.1|10793.7|10792.7|10794.5|10793.8|10790.5|10789.3|506
1585341300000|2020-03-27 20:35:00|10793.9|10792.9|10792.2|10791.5|10794.7|10793.7|10791.1|10790|825
1585341600000|2020-03-27 20:40:00|10792.4|10791.7|10793.8|10793.1|10796.1|10794.8|10792|10791.1|808
1585341900000|2020-03-27 20:45:00|10794.2|10793.2|10795.4|10794.4|10800.9|10799.3|10792.9|10791.7|1033
1585342200000|2020-03-27 20:50:00|10795.5|10794.5|10798.9|10796.4|10800.3|10797.8|10794.6|10792.3|1000
1585342500000|2020-03-27 20:55:00|10798.8|10796.5|10800.1|10794.1|10808.4|10802.4|10792.4|10786.4|735
1585512000000|2020-03-29 20:00:00|10771|10765.2|10780.5|10768.5|10782.3|10770.3|10768.6|10757.5|52
1585512300000|2020-03-29 20:05:00|10780|10768|10779.7|10767.7|10787|10775|10774.3|10762.3|54
1585512600000|2020-03-29 20:10:00|10779.6|10767.6|10778.5|10766.5|10779.6|10767.6|10765.6|10756.5|36
1585512900000|2020-03-29 20:15:00|10775.9|10763.9|10764|10758|10779.2|10767.2|10759.8|10751.2|91
1585513200000|2020-03-29 20:20:00|10763.8|10755.6|10762.3|10756.7|10765.7|10757.6|10760|10751.7|55
1585513500000|2020-03-29 20:25:00|10761.7|10755.2|10763.5|10758.1|10766.2|10758.5|10761.7|10752.7|35
1585513800000|2020-03-29 20:30:00|10763.3|10758.2|10763.6|10758.2|10766|10758.6|10763.3|10758.2|29
1585514100000|2020-03-29 20:35:00|10763.3|10755.8|10769.7|10757.7|10771.2|10760.5|10761.7|10753.5|89
1585514400000|2020-03-29 20:40:00|10771.1|10761.4|10772.5|10760.5|10772.7|10761.8|10769|10757|33
1585514700000|2020-03-29 20:45:00|10775.2|10763.2|10774.3|10762.3|10775.7|10763.7|10771.9|10759.9|45
1585515000000|2020-03-29 20:50:00|10775.7|10763.7|10774.6|10764.1|10779.2|10768.2|10772.8|10760.8|67
1585515300000|2020-03-29 20:55:00|10775|10765.4|10776.2|10766|10779|10770.5|10772.7|10763.9|60
1585515600000|2020-03-29 21:00:00|10778.3|10766.8|10772.8|10766|10779|10768.5|10772.8|10765.6|33
1585515900000|2020-03-29 21:05:00|10776|10765.9|10771.3|10765.1|10779|10768.5|10770.3|10761.7|112
1585516200000|2020-03-29 21:10:00|10771.8|10765.8|10775|10766.5|10778.6|10768.7|10771|10762.2|195
1585516500000|2020-03-29 21:15:00|10774.9|10766.3|10776.2|10768.9|10778.2|10769.9|10773.2|10761.7|183
1585516800000|2020-03-29 21:20:00|10777.2|10768.7|10777.2|10769.6|10778.1|10769.9|10773.7|10765.1|212
1585517100000|2020-03-29 21:25:00|10777.4|10769.4|10774.5|10762.5|10777.6|10769.8|10770.6|10759.6|286
1585517400000|2020-03-29 21:30:00|10774.4|10762.4|10766.9|10760.1|10776|10764|10765.9|10755.5|342
1585517700000|2020-03-29 21:35:00|10767|10759.8|10778.9|10766.9|10779.6|10767.6|10766.7|10758.1|349
1585518000000|2020-03-29 21:40:00|10778.8|10766.8|10788.4|10777.3|10790.4|10778.5|10778.3|10766.3|317
1585518300000|2020-03-29 21:45:00|10788.3|10777.6|10786.1|10774.1|10795.4|10783.4|10786.1|10774.1|340
1585518600000|2020-03-29 21:50:00|10785.5|10773.5|10784.7|10772.7|10788.9|10776.9|10781.8|10769.8|218
1585518900000|2020-03-29 21:55:00|10784.9|10772.9|10782.4|10770.4|10787.7|10776.9|10781.5|10769.5|268
1585519200000|2020-03-29 22:00:00|10782.5|10770.5|10783.2|10777.2|10790.4|10779.8|10770.5|10759.1|1415
1585519500000|2020-03-29 22:05:00|10783.3|10777|10785.5|10780.1|10787.8|10782.9|10781|10775.9|957
1585519800000|2020-03-29 22:10:00|10785.6|10780.3|10784.2|10779.9|10787|10782.9|10782.8|10778.6|1607
1585520100000|2020-03-29 22:15:00|10784.6|10779.2|10792.5|10789.5|10793.4|10790.4|10783.9|10778.2|1369
1585520400000|2020-03-29 22:20:00|10792.6|10789.4|10797.9|10795.7|10798.5|10796.3|10792.4|10789.1|970
1585520700000|2020-03-29 22:25:00|10798|10795.8|10786.8|10784.5|10798.3|10797|10786|10783.5|1298
1585521000000|2020-03-29 22:30:00|10786.9|10784.6|10780.9|10778.4|10789|10786.9|10775.3|10773.1|1696
1585521300000|2020-03-29 22:35:00|10780.8|10778.3|10766.6|10763.8|10780.8|10778.6|10764|10761.5|1714
1585521600000|2020-03-29 22:40:00|10766.5|10763.9|10778.1|10777.1|10778.9|10777.2|10765.4|10762.7|1873
1585521900000|2020-03-29 22:45:00|10778.4|10776.8|10770.6|10768.3|10778.6|10777.1|10766.4|10764.4|1598
1585522200000|2020-03-29 22:50:00|10770.7|10768.4|10768.5|10766.5|10772.6|10770.8|10766.1|10764.5|1437
1585522500000|2020-03-29 22:55:00|10768.4|10767|10768.1|10765.5|10770.4|10768.3|10762.5|10761|1758
1585522800000|2020-03-29 23:00:00|10766.8|10765.1|10776.9|10775.3|10779.5|10777.3|10766.2|10764.6|1457
1585523100000|2020-03-29 23:05:00|10776.8|10775.2|10774|10773|10778.9|10777.3|10771.3|10770.2|1040
1585523400000|2020-03-29 23:10:00|10774.2|10772.6|10766.1|10765.1|10774.6|10773.6|10761.4|10760.4|1307
1585523700000|2020-03-29 23:15:00|10766.8|10764.6|10772.5|10771.5|10773.5|10772.4|10764.3|10763.1|974
1585524000000|2020-03-29 23:20:00|10772.6|10771.6|10765.5|10764|10773.3|10772.3|10763.7|10762.4|721
1585524300000|2020-03-29 23:25:00|10765.3|10763.8|10760.1|10759.1|10771.3|10770.3|10759.8|10758.6|1033
1585524600000|2020-03-29 23:30:00|10760|10759|10765.3|10764.3|10769.5|10767.9|10758.1|10757|1184
1585524900000|2020-03-29 23:35:00|10765.4|10764.4|10762.6|10760.8|10766.5|10764.9|10756.9|10755.5|1063
1585525200000|2020-03-29 23:40:00|10762.7|10760.6|10757.3|10755.3|10762.8|10761|10752.3|10750.6|1015
1585525500000|2020-03-29 23:45:00|10757.1|10755.2|10753|10752|10760.2|10759.2|10752.9|10751.7|1277
1585525800000|2020-03-29 23:50:00|10752.9|10751.9|10747.6|10746.6|10757.1|10755.8|10741.6|10740.1|1661
1585526100000|2020-03-29 23:55:00|10747.7|10746.7|10746.9|10745.1|10749.7|10748.7|10737.1|10735.9|1648
1585526400000|2020-03-30 00:00:00|10747|10745.4|10753|10752|10755.8|10754.1|10740.9|10739.7|2090
1585526700000|2020-03-30 00:05:00|10753.1|10752.1|10753.8|10752.2|10756|10754.9|10747.3|10746|1534
1585527000000|2020-03-30 00:10:00|10753.4|10752.4|10757.6|10756.6|10765.4|10764.4|10753.4|10752.1|1550
1585527300000|2020-03-30 00:15:00|10757.4|10756.7|10757.5|10756.8|10760.8|10759.7|10753.8|10752.6|1219
1585527600000|2020-03-30 00:20:00|10757.6|10756.9|10763.3|10762.3|10766.1|10765.2|10757.6|10756.8|1275
1585527900000|2020-03-30 00:25:00|10763.2|10762.2|10761.4|10760.4|10766.5|10765.6|10759.3|10757.6|1167
1585528200000|2020-03-30 00:30:00|10761.5|10760.5|10763.8|10762.8|10765.6|10764.8|10757.4|10756.4|1131
1585528500000|2020-03-30 00:35:00|10763.9|10763.2|10777|10776|10777.2|10776|10763.3|10762.2|1160
1585528800000|2020-03-30 00:40:00|10776.8|10775.8|10770.7|10769.7|10776.8|10775.8|10763.8|10762.8|1243
1585529100000|2020-03-30 00:45:00|10770.6|10769.6|10773.8|10773.1|10778.1|10777|10769|10767.6|1153
1585529400000|2020-03-30 00:50:00|10774|10773|10767.7|10766.7|10776.8|10776.1|10765.7|10764.7|1307
1585529700000|2020-03-30 00:55:00|10766|10764.5|10751.9|10750.9|10768|10766|10749.7|10748.7|1533
1585530000000|2020-03-30 01:00:00|10752|10751|10745.8|10744.8|10755.5|10754.7|10745.8|10744.8|1208
1585530300000|2020-03-30 01:05:00|10745.7|10745|10751.9|10751.2|10752.8|10751.5|10745.7|10744.9|934
1585530600000|2020-03-30 01:10:00|10752|10751.3|10746.8|10745.8|10757.7|10756.8|10744.7|10743.5|1226
1585530900000|2020-03-30 01:15:00|10746.9|10745.9|10745.3|10744.3|10750.8|10749.8|10744.7|10743.7|1019
1585531200000|2020-03-30 01:20:00|10745.2|10744.2|10739.1|10738.1|10747.9|10747.1|10736.3|10735.4|1219
1585531500000|2020-03-30 01:25:00|10739.2|10738.2|10744.9|10743.9|10748.9|10748.1|10738.9|10738|959
1585531800000|2020-03-30 01:30:00|10744.8|10744.1|10743.3|10742.6|10745.8|10745.1|10739.9|10739.2|841
1585532100000|2020-03-30 01:35:00|10743.4|10742.7|10740|10739.3|10743.5|10742.7|10736.5|10735.6|810
1585532400000|2020-03-30 01:40:00|10739.9|10739.2|10734.9|10733.9|10740.1|10739.4|10730.1|10729.1|1034
1585532700000|2020-03-30 01:45:00|10735|10734|10736.3|10735.6|10738.9|10738.2|10731.6|10730.7|869
1585533000000|2020-03-30 01:50:00|10736.6|10735.5|10732.6|10731.6|10736.6|10735.7|10727.6|10726.9|907
1585533300000|2020-03-30 01:55:00|10732.7|10731.7|10729|10728|10735.1|10734.4|10725.9|10724.8|926
1585533600000|2020-03-30 02:00:00|10728.9|10727.9|10728.9|10728.2|10733.6|10732.7|10726.9|10726.1|897
1585533900000|2020-03-30 02:05:00|10728.8|10728.1|10725.1|10724.1|10734.2|10733.5|10725.1|10724.1|997
1585534200000|2020-03-30 02:10:00|10725.2|10724.2|10720.7|10719.7|10727.3|10726.2|10719.8|10718.8|1070
1585534500000|2020-03-30 02:15:00|10720.6|10719.6|10716.1|10715.1|10721|10720.3|10712.9|10711.8|864
1585534800000|2020-03-30 02:20:00|10716|10715|10730.6|10729.6|10733.5|10732.6|10715.9|10714.7|1042
1585535100000|2020-03-30 02:25:00|10730.7|10729.7|10731.6|10730.6|10734|10733|10726|10725.2|995
1585535400000|2020-03-30 02:30:00|10732|10731|10726.6|10725.6|10735|10733.8|10722|10720.8|893
1585535700000|2020-03-30 02:35:00|10726.5|10725.5|10732.4|10731.4|10732.4|10731.4|10725.6|10724.4|724
1585536000000|2020-03-30 02:40:00|10732.7|10731.1|10735.9|10735.2|10741|10740|10731.4|10730.4|853
1585536300000|2020-03-30 02:45:00|10735.8|10735.1|10736|10735|10737|10736.1|10734.4|10733.2|812
1585536600000|2020-03-30 02:50:00|10736.2|10735.2|10734.6|10733.9|10736.7|10736|10729.1|10727.9|656
1585536900000|2020-03-30 02:55:00|10734.4|10733.7|10732|10731|10734.5|10733.8|10729.6|10728.9|694
1585537200000|2020-03-30 03:00:00|10731.9|10731.2|10727|10726.3|10733|10732.3|10723.9|10722.7|774
1585537500000|2020-03-30 03:05:00|10727.1|10726.4|10737.2|10736.2|10738|10737.1|10726.1|10725.3|708
1585537800000|2020-03-30 03:10:00|10737.1|10736.1|10737.5|10736.5|10740.9|10740.1|10735|10734.1|828
1585538100000|2020-03-30 03:15:00|10737.6|10736.6|10747|10746.3|10747.6|10746.7|10737.4|10736.6|758
1585538400000|2020-03-30 03:20:00|10747.3|10746.1|10743.3|10742.6|10749.4|10748.7|10741.2|10740.5|661
1585538700000|2020-03-30 03:25:00|10743.2|10742.5|10747.1|10746.4|10749.3|10748.5|10742.6|10741.9|637
1585539000000|2020-03-30 03:30:00|10747.4|10746.5|10746.6|10745.9|10752.2|10751.5|10745.6|10744.9|619
1585539300000|2020-03-30 03:35:00|10746.5|10745.8|10739.6|10738.9|10746.6|10745.9|10739.3|10738.6|900
1585539600000|2020-03-30 03:40:00|10739.5|10738.8|10742.6|10741.9|10743.6|10742.8|10737|10736.3|705
1585539900000|2020-03-30 03:45:00|10742.7|10742|10737|10736.3|10745.2|10744.3|10733.8|10732.8|819
1585540200000|2020-03-30 03:50:00|10736.9|10736.2|10737|10736.3|10737.3|10736.6|10734.1|10733.3|676
1585540500000|2020-03-30 03:55:00|10736.9|10736.2|10735.8|10735.1|10737|10736.3|10730.8|10729.9|641
1585540800000|2020-03-30 04:00:00|10735.7|10735|10744.5|10743.8|10744.7|10743.8|10733.4|10732.4|735
1585541100000|2020-03-30 04:05:00|10744.6|10743.6|10748.2|10747.5|10750.2|10749.5|10744.2|10743.5|753
1585541400000|2020-03-30 04:10:00|10748.1|10747.4|10755.7|10755|10758.3|10757.3|10746.5|10745.8|677
1585541700000|2020-03-30 04:15:00|10755.6|10754.9|10754.6|10753.9|10759|10758.1|10753.3|10752.6|588
1585542000000|2020-03-30 04:20:00|10754.7|10754|10762.9|10762.2|10766.2|10765.4|10754.7|10754|833
1585542300000|2020-03-30 04:25:00|10762.7|10762|10765|10764.3|10766.2|10765.5|10761.9|10761.2|681
1585542600000|2020-03-30 04:30:00|10764.9|10764.2|10765.9|10765.2|10771.1|10770.4|10764.2|10763.5|724
1585542900000|2020-03-30 04:35:00|10765.8|10765.1|10759|10758.3|10767.5|10766.7|10757.2|10756.5|710
1585543200000|2020-03-30 04:40:00|10758.9|10758.2|10754.6|10753.6|10759.4|10758.6|10753.2|10752.5|719
1585543500000|2020-03-30 04:45:00|10754.5|10753.5|10757.4|10756.7|10759.5|10758.8|10751.7|10750.9|620
1585543800000|2020-03-30 04:50:00|10757.3|10756.6|10753.8|10753.1|10757.6|10756.9|10750.8|10750|637
1585544100000|2020-03-30 04:55:00|10753.7|10753|10760.9|10760.2|10765.3|10764.6|10752.9|10752.2|748
1585544400000|2020-03-30 05:00:00|10760.8|10760.1|10764.4|10763.4|10765.2|10764.5|10758.6|10757.9|597
1585544700000|2020-03-30 05:05:00|10764.3|10763.3|10762.1|10761.4|10768|10767.3|10760|10759.1|618
1585545000000|2020-03-30 05:10:00|10762.2|10761.5|10760.3|10759.6|10762.8|10762.1|10759.1|10758.4|561
1585545300000|2020-03-30 05:15:00|10760.4|10759.7|10769.6|10768.9|10771|10770.2|10758.7|10758|769
1585545600000|2020-03-30 05:20:00|10769.7|10769|10776.8|10776.1|10777|10776.2|10767.7|10767|701
1585545900000|2020-03-30 05:25:00|10776.7|10776|10772.7|10772|10777.1|10776.4|10770.8|10769.9|625
1585546200000|2020-03-30 05:30:00|10772.6|10771.9|10774.3|10773.6|10775.3|10774.4|10769|10768.3|556
1585546500000|2020-03-30 05:35:00|10774.5|10773.5|10774.6|10773.9|10775.8|10775.1|10773.3|10772.6|650
1585546800000|2020-03-30 05:40:00|10774.7|10774|10785.7|10784.7|10786.3|10785|10773.3|10772.6|676
1585547100000|2020-03-30 05:45:00|10785.1|10784.4|10791.2|10790.2|10795.2|10794.2|10783.7|10782.6|982
1585547400000|2020-03-30 05:50:00|10791.1|10790.1|10782.3|10781.6|10792.3|10791.4|10782.2|10781.3|900
1585547700000|2020-03-30 05:55:00|10782.2|10781.5|10773.8|10772.8|10784.2|10783.5|10767.4|10766.6|1275
1585548000000|2020-03-30 06:00:00|10774|10773|10772.2|10771.2|10779.6|10778.4|10771.2|10770|1552
1585548300000|2020-03-30 06:05:00|10772.1|10771.1|10772|10771|10775.3|10774.4|10770.6|10769.9|1099
1585548600000|2020-03-30 06:10:00|10771.8|10771.1|10775.6|10774.9|10777.2|10776.4|10771.1|10770.4|1124
1585548900000|2020-03-30 06:15:00|10775.7|10775|10774.3|10773.3|10776.3|10775.6|10767|10766|1228
1585549200000|2020-03-30 06:20:00|10774.2|10773.2|10769.2|10768.2|10777.5|10776.5|10768|10767.3|1140
1585549500000|2020-03-30 06:25:00|10769.3|10768.3|10775.4|10774.7|10776.1|10775.1|10766.1|10765.1|1024
1585549800000|2020-03-30 06:30:00|10775.3|10774.6|10789|10788|10789.2|10788|10773.9|10772.8|1200
1585550100000|2020-03-30 06:35:00|10788.7|10787.7|10791.7|10790.7|10793.7|10792.7|10781.8|10781|1135
1585550400000|2020-03-30 06:40:00|10791.8|10790.8|10787.4|10786.7|10793.5|10792.2|10784.4|10783.4|1072
1585550700000|2020-03-30 06:45:00|10787.3|10786.6|10791.5|10790.5|10791.9|10791.2|10784.7|10783.7|908
1585551000000|2020-03-30 06:50:00|10791.4|10790.7|10806.1|10805.1|10809.8|10808.1|10791.3|10790.6|1422
1585551300000|2020-03-30 06:55:00|10806.3|10804.8|10815.5|10814.5|10818|10817|10805.7|10804.7|1260
1585551600000|2020-03-30 07:00:00|10815.9|10814.3|10808.5|10807.8|10821.8|10820.5|10806.5|10805.5|1385
1585551900000|2020-03-30 07:05:00|10808.6|10807.9|10802.2|10801.5|10811.7|10810.8|10801.4|10800.4|1395
1585552200000|2020-03-30 07:10:00|10802.3|10801.6|10802.4|10801.7|10806.2|10805.4|10798.1|10796.9|1253
1585552500000|2020-03-30 07:15:00|10802.5|10801.5|10796.5|10795.8|10805.7|10804.9|10796.1|10795.4|1118
1585552800000|2020-03-30 07:20:00|10796.4|10795.7|10798|10797.3|10800.5|10799.8|10793.7|10793|1121
1585553100000|2020-03-30 07:25:00|10797.8|10797.1|10812.2|10811.2|10813.4|10812.1|10797.8|10797.1|1196
1585553400000|2020-03-30 07:30:00|10812.6|10811.1|10804.4|10803.7|10813.6|10812.3|10803.2|10802.5|1233
1585553700000|2020-03-30 07:35:00|10804.2|10803.5|10813.6|10812.6|10814.1|10813.1|10800.3|10799.6|1218
1585554000000|2020-03-30 07:40:00|10814|10812.9|10814.3|10813.3|10816.1|10815.2|10806.8|10806.1|1079
1585554300000|2020-03-30 07:45:00|10814.5|10813.8|10820.2|10819.2|10825.2|10824.2|10813.4|10812.6|1169
1585554600000|2020-03-30 07:50:00|10820.1|10819.4|10811.2|10810.5|10821.5|10820.7|10811.1|10810.4|1156
1585554900000|2020-03-30 07:55:00|10811.3|10810.6|10799.8|10799.1|10812.2|10811.4|10798.7|10798|993
1585555200000|2020-03-30 08:00:00|10800|10799.3|10799.9|10799.2|10805|10804.3|10796.8|10795.8|1244
1585555500000|2020-03-30 08:05:00|10799.8|10799.1|10798.2|10797.2|10804.6|10803.8|10797.6|10796.6|1102
1585555800000|2020-03-30 08:10:00|10797.9|10796.9|10788.3|10787.3|10800.5|10799.5|10788.1|10787.1|1245
1585556100000|2020-03-30 08:15:00|10787.9|10786.9|10785.9|10784.9|10791.1|10790.3|10784.8|10783.8|1119
1585556400000|2020-03-30 08:20:00|10785.6|10784.6|10779.3|10778.6|10787.6|10786.9|10778.7|10778|1085
1585556700000|2020-03-30 08:25:00|10779.2|10778.5|10784.1|10783.1|10785.6|10784.9|10778.5|10777.8|1009
1585557000000|2020-03-30 08:30:00|10784.2|10783.2|10785.8|10785.1|10789.2|10788.4|10782.2|10781.5|938
1585557300000|2020-03-30 08:35:00|10785.9|10785.2|10782.9|10782.2|10786.1|10785.4|10779.6|10778.7|947
1585557600000|2020-03-30 08:40:00|10782.8|10782.1|10788.2|10787.5|10792.4|10791.7|10782.8|10782.1|932
1585557900000|2020-03-30 08:45:00|10788.1|10787.4|10774.8|10774.1|10788.2|10787.5|10772.8|10771.8|1224
1585558200000|2020-03-30 08:50:00|10774.9|10774.2|10762.9|10762.2|10776.1|10775.3|10762.1|10761.1|1193
1585558500000|2020-03-30 08:55:00|10762.8|10762.1|10764|10763|10768.8|10768.1|10760.9|10760.1|906
1585558800000|2020-03-30 09:00:00|10763.2|10762.5|10758.9|10758.2|10766.3|10765.4|10753.3|10752.3|1064
1585559100000|2020-03-30 09:05:00|10758.8|10757.8|10755.2|10754.2|10758.9|10758.1|10749.9|10749.2|984
1585559400000|2020-03-30 09:10:00|10755.1|10754.1|10761.9|10761.2|10764|10763.3|10752.9|10751.9|940
1585559700000|2020-03-30 09:15:00|10761.8|10761.1|10757.2|10756.5|10763.5|10762.7|10757.1|10756.1|855
1585560000000|2020-03-30 09:20:00|10757.1|10756.4|10764|10763.3|10765|10764.3|10755|10754|878
1585560300000|2020-03-30 09:25:00|10763.9|10763.2|10771|10770.3|10771.3|10770.5|10760.6|10759.8|955
1585560600000|2020-03-30 09:30:00|10770.7|10770|10769.3|10768.6|10775.3|10774.6|10768.2|10767.4|780
1585560900000|2020-03-30 09:35:00|10769.4|10768.7|10764|10763.3|10770.7|10770|10764|10763.3|680
1585561200000|2020-03-30 09:40:00|10764.1|10763.4|10770|10769.3|10777.7|10776.6|10763.2|10762.2|1287
1585561500000|2020-03-30 09:45:00|10770.1|10769.4|10776.3|10775.6|10780.5|10779.8|10769.9|10769.2|1110
1585561800000|2020-03-30 09:50:00|10776.2|10775.5|10777.7|10777|10780.3|10779.5|10772.6|10771.9|809
1585562100000|2020-03-30 09:55:00|10777.5|10776.8|10784.5|10783.8|10785.5|10784.8|10776|10775.3|953
1585562400000|2020-03-30 10:00:00|10784.3|10783.6|10792.7|10791.7|10795.3|10794.6|10782.1|10781.3|1058
1585562700000|2020-03-30 10:05:00|10793.2|10792|10791.9|10791.2|10799.6|10798.6|10790.2|10789.2|932
1585563000000|2020-03-30 10:10:00|10791.8|10791.1|10794.6|10793.9|10795.3|10794.6|10787.1|10786.3|789
1585563300000|2020-03-30 10:15:00|10794.7|10794|10800.3|10799.3|10803.9|10803|10792.7|10792|938
1585563600000|2020-03-30 10:20:00|10800.2|10799.5|10796.6|10795.6|10801.1|10800.4|10794.9|10794.2|718
1585563900000|2020-03-30 10:25:00|10796.4|10795.7|10800.9|10800.2|10803.8|10803.1|10794|10793.3|696
1585564200000|2020-03-30 10:30:00|10801|10800.3|10801|10800.3|10804.1|10803.4|10797.5|10796.8|793
1585564500000|2020-03-30 10:35:00|10801.1|10800.4|10793.9|10793.2|10801.8|10801.1|10793.9|10793.2|773
1585564800000|2020-03-30 10:40:00|10794|10793.3|10792.2|10791.5|10794.4|10793.7|10790.1|10789.3|641
1585565100000|2020-03-30 10:45:00|10792.6|10791.6|10796.2|10795.5|10799.4|10798.6|10792.3|10791.4|727
1585565400000|2020-03-30 10:50:00|10796.3|10795.6|10791.6|10790.9|10799.3|10798.6|10791.6|10790.9|585
1585565700000|2020-03-30 10:55:00|10791.7|10791|10794.9|10794.2|10795.1|10794.4|10789.2|10788.5|888
1585566000000|2020-03-30 11:00:00|10794.8|10794.1|10788.6|10787.9|10796.7|10795.9|10785.6|10784.9|841
1585566300000|2020-03-30 11:05:00|10788.5|10787.8|10793.3|10792.6|10794.1|10793.1|10782.8|10782.1|563
1585566600000|2020-03-30 11:10:00|10793.2|10792.5|10789.6|10788.9|10794.1|10793.2|10786.2|10785.4|690
1585566900000|2020-03-30 11:15:00|10789.7|10789|10789.9|10789.2|10794.5|10793.8|10788.6|10787.8|698
1585567200000|2020-03-30 11:20:00|10790|10789.3|10805.2|10804.2|10805.6|10804.6|10789.8|10789.1|894
1585567500000|2020-03-30 11:25:00|10805.3|10804.3|10804.5|10803.8|10807.7|10807|10802.9|10802.1|730
1585567800000|2020-03-30 11:30:00|10804.7|10804|10797.6|10796.9|10804.8|10804.1|10797.3|10796.6|629
1585568100000|2020-03-30 11:35:00|10797.5|10796.8|10794.5|10793.8|10798.2|10797.5|10791.9|10791.2|632
1585568400000|2020-03-30 11:40:00|10794.6|10793.9|10800.2|10799.5|10800.4|10799.7|10793.5|10792.8|667
1585568700000|2020-03-30 11:45:00|10800.1|10799.4|10803.6|10802.9|10808|10807|10799.7|10798.7|901
1585569000000|2020-03-30 11:50:00|10803.7|10803|10801.1|10800.4|10803.9|10803.2|10799.6|10798.9|571
1585569300000|2020-03-30 11:55:00|10801|10800.3|10799.5|10798.8|10806.3|10805.4|10798.4|10797.7|619
1585569600000|2020-03-30 12:00:00|10799.4|10798.4|10806.1|10805.4|10807.2|10806.5|10798.4|10797.7|765
1585569900000|2020-03-30 12:05:00|10806|10805.3|10809.3|10808.6|10809.4|10808.7|10802.9|10802.1|931
1585570200000|2020-03-30 12:10:00|10809.2|10808.5|10817.2|10816.2|10821.8|10821|10806.5|10805.8|1086
1585570500000|2020-03-30 12:15:00|10817.4|10816.4|10820.4|10819.7|10821.2|10820.5|10813|10812.3|1000
1585570800000|2020-03-30 12:20:00|10820.5|10819.8|10810.8|10810.1|10820.6|10819.9|10809.1|10808.4|840
1585571100000|2020-03-30 12:25:00|10810.9|10810.2|10811.4|10810.7|10815.1|10814.4|10809.1|10808.4|954
1585571400000|2020-03-30 12:30:00|10811.6|10810.9|10815.7|10815|10816.4|10815.7|10811.3|10810.6|874
1585571700000|2020-03-30 12:35:00|10815.6|10814.9|10814.1|10813.4|10816.1|10815.4|10812.6|10811.8|915
1585572000000|2020-03-30 12:40:00|10814|10813.3|10819.4|10818.7|10820.3|10819.6|10812.9|10812.2|512
1585572300000|2020-03-30 12:45:00|10819.5|10818.8|10819.5|10818.8|10825.5|10824.8|10818.6|10817.9|747
1585572600000|2020-03-30 12:50:00|10819.4|10818.7|10817.1|10816.4|10820.9|10820.2|10813.1|10812.4|959
1585572900000|2020-03-30 12:55:00|10816.9|10816.2|10827.7|10826.7|10830.1|10829.3|10816.7|10816|1266
1585573200000|2020-03-30 13:00:00|10827.8|10826.8|10821.5|10820.8|10829.2|10828.4|10818.2|10817.4|1156
1585573500000|2020-03-30 13:05:00|10821.4|10820.7|10809.7|10808.7|10821.4|10820.7|10804.8|10803.5|1056
1585573800000|2020-03-30 13:10:00|10809.8|10808.8|10807.4|10806.7|10811.1|10810.1|10801.8|10800.8|1152
1585574100000|2020-03-30 13:15:00|10807.5|10806.8|10794.6|10793.6|10808.1|10807.4|10793.8|10792.8|1296
1585574400000|2020-03-30 13:20:00|10794.5|10793.5|10785.9|10785.2|10800.2|10799.4|10785.7|10785|991
1585574700000|2020-03-30 13:25:00|10786|10785.3|10792.1|10791.4|10795.2|10794.2|10786|10785.3|978
1585575000000|2020-03-30 13:30:00|10792.2|10791.5|10796.6|10795.9|10804.1|10803.3|10791.7|10791|1387
1585575300000|2020-03-30 13:35:00|10796.7|10796|10793|10792.3|10797.5|10796.8|10790.8|10789.8|1397
1585575600000|2020-03-30 13:40:00|10792.9|10792.2|10804.7|10804|10805.7|10805|10790|10789.1|1445
1585575900000|2020-03-30 13:45:00|10804.8|10804.1|10802.6|10801.9|10807.4|10806.4|10797.8|10797|1512
1585576200000|2020-03-30 13:50:00|10802.7|10802|10796.5|10795.8|10807.2|10806.5|10792.3|10791.3|1400
1585576500000|2020-03-30 13:55:00|10796.7|10795.7|10789.3|10786.2|10798.8|10798.1|10781.8|10780.7|1176
1585576800000|2020-03-30 14:00:00|10789|10786.8|10775|10774|10792.8|10791.9|10773.5|10772.5|1566
1585577100000|2020-03-30 14:05:00|10775.7|10774.7|10773|10772.3|10778.4|10777.7|10771.8|10771.1|1289
1585577400000|2020-03-30 14:10:00|10773.1|10772.4|10790|10789.3|10791.8|10791.1|10773.1|10772.4|1154
1585577700000|2020-03-30 14:15:00|10789.9|10789.2|10791.5|10790.8|10798.6|10797.8|10786.9|10786.2|1156
1585578000000|2020-03-30 14:20:00|10791.6|10790.9|10790.3|10789.6|10794.7|10794|10786.8|10786.1|1024
1585578300000|2020-03-30 14:25:00|10790.2|10789.5|10783.9|10782.9|10795.5|10794.8|10783.7|10782.6|1148
1585578600000|2020-03-30 14:30:00|10783.8|10782.8|10779.5|10778.8|10785.7|10785|10777.6|10776.8|1173
1585578900000|2020-03-30 14:35:00|10779.6|10778.9|10768.6|10767.9|10779.8|10778.9|10766.3|10765.1|1305
1585579200000|2020-03-30 14:40:00|10768.5|10767.8|10776.3|10775.6|10782|10780.9|10768.1|10767.1|1329
1585579500000|2020-03-30 14:45:00|10776.4|10775.7|10778.8|10778.1|10784.3|10783.4|10774.3|10773.3|1300
1585579800000|2020-03-30 14:50:00|10779|10778.3|10790.9|10790.2|10797.7|10797|10777.8|10777.1|1415
1585580100000|2020-03-30 14:55:00|10791.4|10790.7|10807.2|10806.5|10816.9|10816|10790.4|10789.7|1657
1585580400000|2020-03-30 15:00:00|10807.3|10806.6|10803.5|10802.5|10811|10810.3|10799.8|10798.8|1449
1585580700000|2020-03-30 15:05:00|10803.6|10802.6|10799.4|10798.7|10810.8|10809.8|10799.2|10798.4|1148
1585581000000|2020-03-30 15:10:00|10799.6|10798.6|10806.1|10805.4|10806.1|10805.4|10798.4|10797.7|1137
1585581300000|2020-03-30 15:15:00|10806|10805.3|10817.7|10816.7|10817.7|10817|10805.1|10804.4|1046
1585581600000|2020-03-30 15:20:00|10817.5|10816.8|10810.2|10809.5|10817.6|10816.9|10810|10809.2|915
1585581900000|2020-03-30 15:25:00|10810.3|10809.6|10807|10806|10811.6|10810.9|10802.7|10802|843
1585582200000|2020-03-30 15:30:00|10806.7|10806.1|10793.6|10792.6|10809.3|10808.6|10791|10790.3|1093
1585582500000|2020-03-30 15:35:00|10793.3|10792.7|10801.4|10800.7|10805.3|10804.6|10791.7|10790.7|1153
1585582800000|2020-03-30 15:40:00|10801.3|10800.3|10805.5|10804.8|10807.8|10807.1|10798.5|10797.8|796
1585583100000|2020-03-30 15:45:00|10805.6|10804.9|10806.3|10805.3|10808.1|10807.3|10803|10802.3|842
1585583400000|2020-03-30 15:50:00|10806.1|10805.4|10812.9|10812.2|10814.2|10813.2|10805.1|10804.4|979
1585583700000|2020-03-30 15:55:00|10813.1|10812.1|10806.6|10805.9|10814.1|10813.4|10803.7|10803|845
1585584000000|2020-03-30 16:00:00|10806.7|10806|10797.1|10796.4|10808.8|10808.1|10795.8|10794.9|952
1585584300000|2020-03-30 16:05:00|10797|10796.3|10798.2|10797.2|10799.7|10798.7|10792.2|10791.4|974
1585584600000|2020-03-30 16:10:00|10798.3|10797.3|10799.2|10798.2|10802.4|10801.7|10794.3|10793.6|971
1585584900000|2020-03-30 16:15:00|10799|10798.3|10793.2|10792.5|10799|10798.3|10792.2|10791.3|639
1585585200000|2020-03-30 16:20:00|10793.1|10792.4|10789.6|10788.9|10794.4|10793.4|10784.8|10784.1|942
1585585500000|2020-03-30 16:25:00|10789.7|10789|10785.9|10785.2|10789.7|10789|10783.5|10782.7|723
1585585800000|2020-03-30 16:30:00|10786.1|10785.1|10788.5|10787.8|10789.7|10789|10782.2|10781.4|716
1585586100000|2020-03-30 16:35:00|10788.6|10787.9|10789.4|10788.7|10791.3|10790.6|10786.2|10785.5|657
1585586400000|2020-03-30 16:40:00|10789.5|10788.8|10791.1|10790.4|10793.9|10793.2|10788|10787.2|635
1585586700000|2020-03-30 16:45:00|10791.2|10790.5|10787.3|10786.3|10794.2|10793.5|10785.3|10784.3|799
1585587000000|2020-03-30 16:50:00|10787.4|10786.4|10787.4|10786.7|10791.6|10790.9|10785.2|10784.5|809
1585587300000|2020-03-30 16:55:00|10788.1|10787.4|10791.9|10791.2|10792.7|10791.9|10783.8|10782.9|994
1585587600000|2020-03-30 17:00:00|10792|10791.3|10793.5|10792.8|10794.4|10793.7|10789.3|10788.6|758
1585587900000|2020-03-30 17:05:00|10793.6|10792.9|10791.2|10790.5|10794.1|10793.4|10789.4|10788.7|571
1585588200000|2020-03-30 17:10:00|10791.3|10790.6|10792.5|10791.8|10794.3|10793.6|10790.8|10790.1|609
1585588500000|2020-03-30 17:15:00|10792.4|10791.7|10787.8|10787.1|10792.9|10792.2|10786.7|10786|541
1585588800000|2020-03-30 17:20:00|10787.7|10787|10794.2|10793.2|10794.5|10793.8|10786|10785.3|666
1585589100000|2020-03-30 17:25:00|10794.1|10793.4|10799|10798.3|10799.7|10799|10793.1|10792.3|646
1585589400000|2020-03-30 17:30:00|10799.1|10798.4|10798.7|10798|10800.4|10799.7|10796.3|10795.6|494
1585589700000|2020-03-30 17:35:00|10798.9|10798.2|10801.1|10800.4|10802.7|10802|10797.9|10797.2|562
1585590000000|2020-03-30 17:40:00|10801.2|10800.5|10808.4|10807.7|10808.8|10808.1|10800.9|10800.2|799
1585590300000|2020-03-30 17:45:00|10808.5|10807.8|10802.6|10801.9|10810.8|10810.1|10802.5|10801.8|747
1585590600000|2020-03-30 17:50:00|10802.5|10801.8|10805.8|10804.8|10806.5|10805.8|10800.8|10799.9|671
1585590900000|2020-03-30 17:55:00|10805.6|10804.9|10802.8|10802.1|10808.6|10807.9|10802.2|10801.5|751
1585591200000|2020-03-30 18:00:00|10802.7|10802|10800.1|10799.4|10806.4|10805.7|10799.9|10799.1|896
1585591500000|2020-03-30 18:05:00|10800.2|10799.5|10795.9|10795.2|10801.9|10801.2|10795.5|10794.8|806
1585591800000|2020-03-30 18:10:00|10795.8|10795.1|10788.5|10787.5|10797.3|10796.5|10787.1|10786.2|757
1585592100000|2020-03-30 18:15:00|10788.4|10787.7|10793.2|10792.2|10793.8|10792.9|10786.5|10785.7|745
1585592400000|2020-03-30 18:20:00|10793.1|10792.1|10789.3|10788.6|10793.2|10792.5|10784|10783.3|690
1585592700000|2020-03-30 18:25:00|10789.2|10788.5|10789.7|10789|10790.6|10789.9|10786.1|10785.4|647
1585593000000|2020-03-30 18:30:00|10789.6|10788.9|10790.2|10789.5|10795.1|10794.4|10788.2|10787.5|791
1585593300000|2020-03-30 18:35:00|10790.4|10789.7|10790.6|10789.9|10793.5|10792.8|10790|10789.3|800
1585593600000|2020-03-30 18:40:00|10790.5|10789.8|10790.3|10789.6|10791.4|10790.6|10786.6|10785.8|830
1585593900000|2020-03-30 18:45:00|10790.2|10789.5|10793.4|10792.7|10794.6|10793.7|10788.9|10788.2|967
1585594200000|2020-03-30 18:50:00|10793.5|10792.8|10803.6|10802.9|10805.3|10804.3|10793|10792.3|914
1585594500000|2020-03-30 18:55:00|10803.5|10802.8|10800.2|10799.5|10807.9|10807.2|10795.9|10794.5|1161
1585594800000|2020-03-30 19:00:00|10800.4|10799.7|10803.7|10803|10805.3|10804.4|10799.1|10798.3|874
1585595100000|2020-03-30 19:05:00|10803.5|10802.8|10798|10797.3|10803.9|10803.2|10793.6|10792.8|1100
1585595400000|2020-03-30 19:10:00|10798.3|10797.6|10794|10793.3|10800.8|10800.1|10793|10792.3|885
1585595700000|2020-03-30 19:15:00|10793.9|10793.2|10792.6|10791.9|10796.2|10795.5|10790.8|10790|791
1585596000000|2020-03-30 19:20:00|10792.5|10791.8|10791.7|10791|10794.8|10793.9|10790.9|10790.2|797
1585596300000|2020-03-30 19:25:00|10791.6|10790.9|10790.5|10789.8|10792.8|10792|10788.1|10787.4|678
1585596600000|2020-03-30 19:30:00|10790.7|10790|10787.5|10786.8|10793|10792.3|10786.1|10785.4|654
1585596900000|2020-03-30 19:35:00|10787.8|10787.1|10789.7|10789|10790.3|10789.6|10787.2|10786.5|653
1585597200000|2020-03-30 19:40:00|10789.8|10789.1|10788.5|10787.5|10789.9|10789.2|10786.4|10785.5|709
1585597500000|2020-03-30 19:45:00|10788.4|10787.8|10784.1|10783.4|10790.2|10789.5|10784|10783.3|751
1585597800000|2020-03-30 19:50:00|10784.5|10783.8|10786.2|10785.5|10789.2|10788.5|10783.1|10782.1|1110
1585598100000|2020-03-30 19:55:00|10786.3|10785.6|10775.9|10775.2|10787.5|10786.8|10775.1|10774.4|1086
1585598400000|2020-03-30 20:00:00|10775.7|10775|10780.9|10780.2|10782|10781.2|10775.2|10774.5|661
1585598700000|2020-03-30 20:05:00|10780.8|10780.1|10785.9|10785.2|10786.6|10785.9|10779.8|10779.1|446
1585599000000|2020-03-30 20:10:00|10786|10785|10789.7|10789|10790.1|10789.4|10785.4|10784.3|502
1585599300000|2020-03-30 20:15:00|10789.8|10789.1|10785.3|10784.3|10791.4|10790.7|10784.6|10783.6|323
1585599600000|2020-03-30 20:20:00|10785.2|10784.5|10786|10785|10788|10787.3|10785.2|10784.4|258
1585599900000|2020-03-30 20:25:00|10785.9|10784.9|10786.7|10786|10787.1|10786.1|10782.8|10781.9|362
1585600200000|2020-03-30 20:30:00|10786.8|10786.1|10790.2|10789.5|10791.4|10790.6|10786.8|10785.8|496
1585600500000|2020-03-30 20:35:00|10790.5|10789.8|10790.2|10789.5|10791.2|10790.5|10789.9|10789.1|236
1585600800000|2020-03-30 20:40:00|10790.1|10789.4|10790.3|10788.7|10791|10790.2|10788.9|10787.9|280
1585601100000|2020-03-30 20:45:00|10790.1|10788.5|10792.8|10791.1|10796|10794.5|10789.9|10788.5|669
1585601400000|2020-03-30 20:50:00|10792.9|10791|10792.1|10790.4|10794.8|10793.2|10791.6|10790.1|699
1585601700000|2020-03-30 20:55:00|10792.2|10790.3|10782.3|10776.3|10792.4|10790.5|10781.7|10776|1087
1585602000000|2020-03-30 21:00:00|10779.3|10773.3|10777.4|10771.4|10779.3|10773.3|10777.3|10771.3|36
1585602300000|2020-03-30 21:05:00|10778.3|10772.3|10782.7|10776.7|10783.5|10778.3|10777.3|10771.3|195
1585602600000|2020-03-30 21:10:00|10782.6|10776.6|10781.9|10775.9|10784.3|10779.5|10781|10775|211
1585602900000|2020-03-30 21:15:00|10781.3|10775.3|10789.1|10783.1|10791.6|10785.6|10781.3|10775.3|253
1585603200000|2020-03-30 21:20:00|10788.7|10782.7|10790|10784|10791.9|10785.9|10788|10782|126
1585603500000|2020-03-30 21:25:00|10790.5|10784.5|10790.4|10784.4|10791.5|10785.5|10788.7|10782.7|210
1585603800000|2020-03-30 21:30:00|10790.2|10784.2|10791.5|10785.5|10792.6|10786.6|10789.5|10783.5|210
1585604100000|2020-03-30 21:35:00|10791.4|10785.4|10787.4|10781.4|10792.1|10786.1|10785.7|10779.7|310
1585604400000|2020-03-30 21:40:00|10787.5|10781.5|10786.1|10780.3|10788|10783.3|10785.7|10780|357
1585604700000|2020-03-30 21:45:00|10786.2|10780.2|10786.2|10781.8|10787.1|10782.5|10785|10780.1|366
1585605000000|2020-03-30 21:50:00|10786.1|10781.9|10786.5|10782.7|10786.7|10783.5|10785.2|10781.3|388
1585605300000|2020-03-30 21:55:00|10786.4|10782.9|10786.6|10781.4|10787|10783.2|10785.4|10781.4|321
1585605600000|2020-03-30 22:00:00|10785.8|10782.5|10784.3|10781.1|10786.4|10782.9|10783|10778|1091
1585605900000|2020-03-30 22:05:00|10784.2|10781.7|10784.1|10780.5|10786.1|10782.6|10783|10778.6|1066
1585606200000|2020-03-30 22:10:00|10784.2|10780.4|10785|10782.1|10786|10783.2|10784|10779.8|512
1585606500000|2020-03-30 22:15:00|10785.2|10782|10785.4|10783|10785.7|10783.3|10783.8|10780.5|300
1585606800000|2020-03-30 22:20:00|10785.5|10782.9|10787|10784.8|10788.2|10786.6|10783.5|10780.8|623
1585607100000|2020-03-30 22:25:00|10787.1|10785.1|10783.1|10781.5|10787.3|10785.6|10781.4|10780|527
1585607400000|2020-03-30 22:30:00|10783.2|10781.6|10791.5|10789.9|10791.6|10790.5|10783|10781.2|598
1585607700000|2020-03-30 22:35:00|10791.6|10789.8|10789.8|10788.8|10791.6|10790.3|10788.7|10787|544
1585608000000|2020-03-30 22:40:00|10789.7|10788.7|10787.9|10786.9|10789.8|10788.8|10786.1|10784.7|461
1585608300000|2020-03-30 22:45:00|10787.7|10786.7|10789.8|10788|10791.2|10789.7|10787.7|10786.7|609
1585608600000|2020-03-30 22:50:00|10788.3|10787.9|10788.7|10786.7|10790.1|10788|10785.9|10784.4|510
1585608900000|2020-03-30 22:55:00|10788.6|10786.6|10799.2|10797.2|10800.3|10798.4|10788.4|10786.6|645
1585609200000|2020-03-30 23:00:00|10799.4|10797.1|10807.2|10805.4|10809.7|10807.7|10798.3|10796.1|1117
1585609500000|2020-03-30 23:05:00|10807.1|10805.3|10812|10809.8|10812.2|10810.1|10803.6|10802.1|1169
1585609800000|2020-03-30 23:10:00|10811.9|10809.7|10809.5|10808.5|10813.6|10811.8|10809|10807.8|992
1585610100000|2020-03-30 23:15:00|10809.8|10808.2|10812.2|10810.5|10820.3|10819.3|10809.5|10808.2|1088
1585610400000|2020-03-30 23:20:00|10812.4|10810.4|10818.9|10817.9|10822.1|10821.1|10811.9|10810|814
1585610700000|2020-03-30 23:25:00|10818.8|10817.8|10816.1|10813.6|10819.2|10817.9|10810.5|10809.4|865
1585611000000|2020-03-30 23:30:00|10816|10813.5|10813.5|10812.5|10818|10816.7|10813.2|10811.4|741
1585611300000|2020-03-30 23:35:00|10813.4|10812.4|10808.6|10807.6|10814.1|10813.1|10807.8|10806.8|636
1585611600000|2020-03-30 23:40:00|10808.5|10807.5|10814.2|10813.2|10814.8|10813.6|10807.9|10806.9|654
1585611900000|2020-03-30 23:45:00|10814.1|10813.1|10811.3|10809.7|10814.8|10813.8|10809.8|10808.5|804
1585612200000|2020-03-30 23:50:00|10810.5|10809.5|10805.7|10804.7|10811.5|10810.3|10804.5|10803.5|612
1585612500000|2020-03-30 23:55:00|10805.9|10804.9|10808.1|10807.1|10809|10808.2|10803.6|10802.7|602
1585612800000|2020-03-31 00:00:00|10808.3|10807.3|10807.1|10806.1|10811.4|10810.5|10803.5|10802.4|1253
1585613100000|2020-03-31 00:05:00|10806.9|10805.9|10813.9|10812.9|10817.7|10816.7|10806.7|10805.9|1151
1585613400000|2020-03-31 00:10:00|10813.8|10812.8|10804.9|10803.9|10814.1|10813.1|10801.7|10800.8|1015
1585613700000|2020-03-31 00:15:00|10804.8|10803.8|10802.1|10801.1|10807.4|10806.3|10799.8|10799|1051
1585614000000|2020-03-31 00:20:00|10802|10801|10796.5|10795.5|10805.2|10804.5|10795.6|10794.6|992
1585614300000|2020-03-31 00:25:00|10796.6|10795.6|10798.4|10797.4|10799.9|10799.1|10792.8|10792.1|1115
1585614600000|2020-03-31 00:30:00|10798.5|10797.5|10799|10798|10807.9|10806.8|10797.3|10796.4|1034
1585614900000|2020-03-31 00:35:00|10799.3|10798.3|10809.5|10808.5|10813.1|10812.1|10797.4|10796.7|1068
1585615200000|2020-03-31 00:40:00|10809.6|10808.6|10818.8|10817|10822.4|10821.4|10806.4|10805|1015
1585615500000|2020-03-31 00:45:00|10818.6|10817.6|10816.8|10815.8|10820.2|10819.2|10814.2|10813.5|962
1585615800000|2020-03-31 00:50:00|10816.9|10815.9|10870.2|10867.9|10871.5|10868.2|10816.8|10815.8|2168
1585616100000|2020-03-31 00:55:00|10873.7|10867.7|10853.7|10852.7|10874.3|10870.8|10848.7|10847.2|2235
1585616400000|2020-03-31 01:00:00|10855.6|10853.3|10847.2|10845.4|10862.8|10860.6|10843.3|10841.8|2005
1585616700000|2020-03-31 01:05:00|10846.9|10845.6|10847.9|10846.4|10857.3|10855.8|10846.2|10845|1966
1585617000000|2020-03-31 01:10:00|10847.6|10846.6|10852|10851|10855.5|10853.9|10844.3|10843.5|1579
1585617300000|2020-03-31 01:15:00|10852.5|10851.4|10848.1|10846.4|10859.3|10857.2|10840.7|10839.5|1730
1585617600000|2020-03-31 01:20:00|10847.8|10846.8|10849.2|10848.2|10851.9|10850.4|10844.6|10843.4|1373
1585617900000|2020-03-31 01:25:00|10849.3|10848.3|10854|10853|10855.2|10854.2|10847.5|10846.3|1377
1585618200000|2020-03-31 01:30:00|10854.3|10852.8|10859.4|10858.4|10871.6|10870.2|10853.9|10852.7|1735
1585618500000|2020-03-31 01:35:00|10859.3|10858.3|10859.3|10858.3|10867.1|10866.1|10857.5|10856.6|1006
1585618800000|2020-03-31 01:40:00|10859.5|10858.5|10858.3|10857.3|10864.7|10863.7|10857.6|10856.7|1013
1585619100000|2020-03-31 01:45:00|10858.2|10857.2|10856.9|10856.2|10859.1|10857.9|10852.4|10851.4|1186
1585619400000|2020-03-31 01:50:00|10856.8|10855.8|10851.7|10851|10861.1|10860.1|10851.2|10850.5|907
1585619700000|2020-03-31 01:55:00|10851.6|10850.9|10849|10848|10853.1|10851.9|10846.5|10845.5|1130
1585620000000|2020-03-31 02:00:00|10849.1|10848.4|10851|10850|10852.3|10851.4|10847.6|10846.6|928
1585620300000|2020-03-31 02:05:00|10850.9|10849.9|10865.1|10863.6|10866.2|10865.2|10850.6|10849.6|1057
1585620600000|2020-03-31 02:10:00|10864.8|10863.8|10855|10854|10867.1|10866.1|10853.6|10852.6|1141
1585620900000|2020-03-31 02:15:00|10855.1|10854.1|10858.8|10857.8|10862.8|10861.5|10852.2|10851.2|942
1585621200000|2020-03-31 02:20:00|10858.5|10857.9|10853.9|10852.9|10860.7|10860|10852.1|10851.1|803
1585621500000|2020-03-31 02:25:00|10854.1|10852.6|10852.1|10851.1|10856.5|10855.7|10850.5|10849.1|784
1585621800000|2020-03-31 02:30:00|10852|10851|10852.7|10852|10854.3|10853.3|10849.1|10848.1|1006
1585622100000|2020-03-31 02:35:00|10852.6|10851.9|10847.5|10846.5|10852.7|10852|10844.3|10843.5|960
1585622400000|2020-03-31 02:40:00|10847.6|10846.6|10847.1|10846.1|10847.6|10846.6|10843.4|10842.7|889
1585622700000|2020-03-31 02:45:00|10847|10846|10848.5|10847.8|10852|10851.3|10846.4|10845.7|777
1585623000000|2020-03-31 02:50:00|10848.4|10847.7|10848.2|10847.2|10849.1|10848.4|10845.7|10845|690
1585623300000|2020-03-31 02:55:00|10848.3|10847.6|10854.6|10853.6|10857.5|10856.6|10846.8|10845.8|970
1585623600000|2020-03-31 03:00:00|10854.7|10853.7|10845.3|10844.3|10857.8|10857.1|10843.6|10842.6|957
1585623900000|2020-03-31 03:05:00|10845.7|10844.7|10847.1|10846.1|10849.4|10848.5|10843.2|10842.2|966
1585624200000|2020-03-31 03:10:00|10847.5|10846.5|10844.3|10843.6|10850|10849.3|10843.5|10842.5|799
1585624500000|2020-03-31 03:15:00|10844.2|10843.5|10844.8|10843.8|10846.6|10845.6|10838.9|10838.1|992
1585624800000|2020-03-31 03:20:00|10844.7|10844|10843.9|10843.2|10847|10846.3|10842.2|10841.4|678
1585625100000|2020-03-31 03:25:00|10843.8|10843.1|10842.2|10841.5|10847|10846.3|10842|10841.2|499
1585625400000|2020-03-31 03:30:00|10841.8|10841.1|10848.5|10847.8|10850.1|10849.4|10840.9|10840.1|872
1585625700000|2020-03-31 03:35:00|10848.6|10847.6|10840|10839.3|10849.1|10848.4|10839|10837.9|809
1585626000000|2020-03-31 03:40:00|10839.9|10839.2|10839.3|10838.6|10844.6|10843.7|10837.5|10836.8|814
1585626300000|2020-03-31 03:45:00|10839.4|10838.4|10838.7|10838|10840.3|10839.5|10836.6|10835.8|683
1585626600000|2020-03-31 03:50:00|10838.6|10837.9|10833.6|10832.9|10839.5|10838.7|10832.6|10831.9|838
1585626900000|2020-03-31 03:55:00|10833.5|10832.8|10840.2|10839.5|10841.7|10841|10832.2|10831.5|844
1585627200000|2020-03-31 04:00:00|10839.6|10838.9|10848.5|10847.5|10849.2|10848.3|10838.3|10837.3|879
1585627500000|2020-03-31 04:05:00|10848.3|10847.6|10845|10844.3|10849.3|10848.4|10840.4|10839.4|823
1585627800000|2020-03-31 04:10:00|10845.1|10844.1|10837.5|10836.8|10845.1|10844.1|10837.3|10836.5|720
1585628100000|2020-03-31 04:15:00|10837.9|10837.2|10839.5|10838.8|10841.4|10840.7|10835.4|10834.4|710
1585628400000|2020-03-31 04:20:00|10839.4|10838.7|10836.8|10836.1|10843.6|10842.8|10836.7|10836|743
1585628700000|2020-03-31 04:25:00|10837.1|10836.4|10833.9|10832.9|10837.9|10837.1|10833.8|10832.9|643
1585629000000|2020-03-31 04:30:00|10833.7|10833|10824.4|10823.4|10834.9|10834.2|10824.1|10823.1|1015
1585629300000|2020-03-31 04:35:00|10824.3|10823.3|10823.2|10822.5|10827.4|10826.6|10818.9|10818.2|949
1585629600000|2020-03-31 04:40:00|10823.1|10822.4|10824.8|10823.8|10825.3|10824.4|10821|10820.3|881
1585629900000|2020-03-31 04:45:00|10824.5|10823.7|10827.9|10826.9|10830.1|10829.4|10821.6|10820.9|853
1585630200000|2020-03-31 04:50:00|10827.8|10826.8|10829.3|10828.6|10832.7|10831.9|10827.1|10826.2|918
1585630500000|2020-03-31 04:55:00|10829.5|10828.5|10826.5|10825.8|10830.9|10830.2|10822.5|10821.8|806
1585630800000|2020-03-31 05:00:00|10826.3|10825.6|10829.3|10828.3|10829.6|10828.9|10824.9|10824.2|859
1585631100000|2020-03-31 05:05:00|10829.2|10828.2|10833.3|10832.3|10834.7|10834|10829|10828.2|784
1585631400000|2020-03-31 05:10:00|10833.2|10832.2|10836.2|10835.2|10837.2|10836.5|10831.6|10830.9|802
1585631700000|2020-03-31 05:15:00|10836.4|10835.4|10829.7|10829|10836.6|10835.7|10826.4|10825.7|727
1585632000000|2020-03-31 05:20:00|10829.8|10829.1|10828.3|10827.6|10831.8|10831.1|10827.6|10826.9|661
1585632300000|2020-03-31 05:25:00|10828.4|10827.7|10827|10826.3|10829|10828.3|10822.8|10822.1|865
1585632600000|2020-03-31 05:30:00|10827.1|10826.4|10828.9|10828.2|10831.2|10830.4|10824.6|10823.9|816
1585632900000|2020-03-31 05:35:00|10829|10828.3|10831.8|10831.1|10833.3|10832.6|10827.7|10827|614
1585633200000|2020-03-31 05:40:00|10831.7|10831|10831|10830.3|10834.1|10833.4|10831|10830.3|749
1585633500000|2020-03-31 05:45:00|10831.1|10830.4|10827.8|10827.1|10833.7|10832.9|10826.7|10826|824
1585633800000|2020-03-31 05:50:00|10827.7|10826.8|10824.9|10824.2|10829.9|10829.2|10824.5|10823.8|761
1585634100000|2020-03-31 05:55:00|10825.5|10824.8|10822.4|10821.4|10825.9|10825.2|10818|10817.2|817
1585634400000|2020-03-31 06:00:00|10822.3|10821.3|10811|10810|10822.6|10821.6|10810.3|10809.2|1334
1585634700000|2020-03-31 06:05:00|10811.1|10810.4|10812.4|10811.7|10819.7|10818.7|10811.1|10810.2|1322
1585635000000|2020-03-31 06:10:00|10812.5|10811.8|10815.6|10814.9|10821.9|10820.9|10810.6|10809.6|1369
1585635300000|2020-03-31 06:15:00|10815.8|10815.1|10823.2|10822.5|10824.7|10823.7|10812.6|10811.3|1113
1585635600000|2020-03-31 06:20:00|10823.4|10822.7|10827.5|10826.8|10831.9|10831.2|10823.3|10822.3|1237
1585635900000|2020-03-31 06:25:00|10827.4|10826.7|10832.8|10831.8|10836.5|10835.4|10826.2|10825.2|1037
1585636200000|2020-03-31 06:30:00|10832.7|10832|10825.3|10824.3|10836.9|10836.1|10825.1|10824.1|1012
1585636500000|2020-03-31 06:35:00|10825.2|10824.2|10836.2|10835.2|10836.9|10835.9|10823.9|10823.2|996
1585636800000|2020-03-31 06:40:00|10835.4|10834.4|10841.4|10840.4|10844.9|10844.2|10832.8|10832|978
1585637100000|2020-03-31 06:45:00|10841.2|10840.2|10845.1|10844.4|10846.1|10845.4|10841.2|10840.2|875
1585637400000|2020-03-31 06:50:00|10844.9|10844.2|10838.6|10837.6|10845.7|10845|10836.6|10835.8|786
1585637700000|2020-03-31 06:55:00|10837.9|10837.2|10836|10835.3|10839.3|10838.6|10832.9|10832.2|1110
1585638000000|2020-03-31 07:00:00|10836.2|10835.2|10839.5|10838.5|10839.6|10838.8|10831.6|10830.9|1205
1585638300000|2020-03-31 07:05:00|10839.4|10838.4|10849.7|10848.7|10855.5|10854.3|10839.4|10838.4|1404
1585638600000|2020-03-31 07:10:00|10849.8|10848.8|10845.5|10844.8|10854.6|10853.8|10843.6|10842.9|1251
1585638900000|2020-03-31 07:15:00|10845.4|10844.7|10856.4|10855.4|10857.5|10856.5|10845.4|10844.7|1413
1585639200000|2020-03-31 07:20:00|10856.3|10855.6|10852.2|10851.5|10861.8|10861.1|10852|10851.3|1236
1585639500000|2020-03-31 07:25:00|10852.3|10851.6|10850.8|10850.1|10856.2|10855.5|10849.4|10848.7|1201
1585639800000|2020-03-31 07:30:00|10850.9|10850.2|10846.2|10845.5|10853|10852.3|10844.3|10843.6|1173
1585640100000|2020-03-31 07:35:00|10846.1|10845.4|10843.1|10842.1|10847.8|10846.8|10841.5|10840.8|1057
1585640400000|2020-03-31 07:40:00|10842.8|10841.8|10844.9|10844.2|10846.3|10845.6|10841.6|10840.8|1060
1585640700000|2020-03-31 07:45:00|10844.8|10844.1|10847.8|10847.1|10849|10848.3|10843.8|10842.9|966
1585641000000|2020-03-31 07:50:00|10848|10847.3|10848.1|10847.1|10851|10850.3|10844.6|10843.9|816
1585641300000|2020-03-31 07:55:00|10848|10847|10842.2|10841.5|10850.4|10849.6|10838.8|10838.1|1014
1585641600000|2020-03-31 08:00:00|10842.3|10841.6|10842.6|10841.6|10846.1|10845.4|10841.1|10840.4|1133
1585641900000|2020-03-31 08:05:00|10842.5|10841.5|10835.3|10834.6|10843.9|10843.2|10835.1|10834.4|949
1585642200000|2020-03-31 08:10:00|10835.5|10834.5|10832.4|10831.7|10838.9|10838.2|10832.2|10831.4|993
1585642500000|2020-03-31 08:15:00|10832.3|10831.6|10826.3|10825.6|10832.9|10832.1|10826.2|10825.5|1028
1585642800000|2020-03-31 08:20:00|10826.4|10825.7|10833|10832.3|10833.4|10832.7|10826.3|10825.6|796
1585643100000|2020-03-31 08:25:00|10833.1|10832.4|10836.5|10835.8|10839.5|10838.8|10833|10832.3|580
1585643400000|2020-03-31 08:30:00|10836.7|10836|10830.9|10830.2|10838.1|10837.4|10828.6|10827.7|875
1585643700000|2020-03-31 08:35:00|10831|10830.3|10830.8|10830.1|10832.9|10832.2|10827.9|10827.2|725
1585644000000|2020-03-31 08:40:00|10831|10830.3|10838.7|10838|10840.9|10840.2|10830.8|10830|829
1585644300000|2020-03-31 08:45:00|10838.4|10837.7|10840.4|10839.7|10845.6|10844.9|10836.9|10836.2|876
1585644600000|2020-03-31 08:50:00|10840.9|10840.2|10846|10845.3|10848.4|10847.7|10840|10839.1|805
1585644900000|2020-03-31 08:55:00|10846.1|10845.4|10852.1|10851.1|10852.7|10852|10846.1|10845.4|755
1585645200000|2020-03-31 09:00:00|10852|10851|10850.1|10849.4|10853.2|10852.4|10845.7|10845|952
1585645500000|2020-03-31 09:05:00|10850.3|10849.6|10848|10847.3|10851.7|10851|10846.5|10845.8|732
1585645800000|2020-03-31 09:10:00|10847.6|10846.9|10845.4|10844.7|10850|10849.3|10845.2|10844.5|716
1585646100000|2020-03-31 09:15:00|10845.5|10844.8|10840.8|10840.1|10846.6|10845.9|10839.7|10839|770
1585646400000|2020-03-31 09:20:00|10840.7|10840|10836.4|10835.7|10840.9|10840.2|10835.1|10834.4|752
1585646700000|2020-03-31 09:25:00|10836.5|10835.8|10842.7|10842|10843.4|10842.7|10833.2|10832.5|818
1585647000000|2020-03-31 09:30:00|10842.8|10842.1|10843.8|10843.1|10844.1|10843.4|10838.4|10837.7|843
1585647300000|2020-03-31 09:35:00|10843.9|10843.2|10847.4|10846.7|10847.5|10846.8|10842.6|10841.9|795
1585647600000|2020-03-31 09:40:00|10847.5|10846.8|10845.7|10844.7|10849.4|10848.7|10844.1|10843.4|857
1585647900000|2020-03-31 09:45:00|10845.8|10844.8|10844.3|10843.6|10847.8|10847.1|10842.7|10842|769
1585648200000|2020-03-31 09:50:00|10844|10843.3|10844.9|10844.2|10847.3|10846.6|10842.9|10842.2|853
1585648500000|2020-03-31 09:55:00|10845|10844.3|10847.2|10846.5|10847.7|10847|10844.5|10843.8|577
1585648800000|2020-03-31 10:00:00|10847.1|10846.4|10847.2|10846.5|10848.9|10848.2|10846.9|10846.2|639
1585649100000|2020-03-31 10:05:00|10847.1|10846.4|10844.2|10843.5|10848.4|10847.7|10844.1|10843.4|521
1585649400000|2020-03-31 10:10:00|10844.3|10843.6|10850|10849.3|10851.4|10850.6|10842.8|10842.1|630
1585649700000|2020-03-31 10:15:00|10849.9|10849.2|10853.9|10853.2|10855.6|10854.9|10848.8|10848.1|925
1585650000000|2020-03-31 10:20:00|10853.8|10853.1|10853.7|10852.7|10857.5|10856.8|10851|10850.3|1023
1585650300000|2020-03-31 10:25:00|10853.9|10853.2|10852.7|10852|10854.8|10854|10847.2|10846.5|1164
1585650600000|2020-03-31 10:30:00|10852.8|10852.1|10851.3|10850.6|10852.9|10852.2|10849.4|10848.7|799
1585650900000|2020-03-31 10:35:00|10851.4|10850.7|10855|10854.3|10855.8|10854.9|10849.8|10849.1|922
1585651200000|2020-03-31 10:40:00|10854.9|10854.2|10854.6|10853.6|10858.3|10857.6|10854.4|10853.5|843
1585651500000|2020-03-31 10:45:00|10854.5|10853.5|10857.2|10856.5|10859|10858.3|10854|10853.2|731
1585651800000|2020-03-31 10:50:00|10857.3|10856.6|10858.5|10857.8|10860.2|10859.5|10856.1|10855.4|736
1585652100000|2020-03-31 10:55:00|10858.6|10857.9|10862|10861.3|10862.3|10861.6|10857.4|10856.7|731
1585652400000|2020-03-31 11:00:00|10861.9|10861.2|10868.3|10867.6|10869.7|10869|10861.9|10861.2|855
1585652700000|2020-03-31 11:05:00|10868.2|10867.5|10858.7|10858|10868.2|10867.5|10857.6|10856.9|948
1585653000000|2020-03-31 11:10:00|10858.6|10857.9|10858|10857.3|10865.1|10864.4|10856.6|10855.9|936
1585653300000|2020-03-31 11:15:00|10858.1|10857.4|10860.1|10859.4|10861.7|10861|10857.6|10856.9|817
1585653600000|2020-03-31 11:20:00|10860|10859.3|10864.9|10864.2|10865.8|10865.1|10857.6|10856.9|728
1585653900000|2020-03-31 11:25:00|10864.8|10864.1|10865.3|10864.6|10869.1|10868.4|10862|10861.3|761
1585654200000|2020-03-31 11:30:00|10865.4|10864.7|10862.6|10861.9|10866.7|10865.9|10861.4|10860.7|714
1585654500000|2020-03-31 11:35:00|10862.7|10862|10868.5|10867.8|10869|10868.3|10859.5|10858.8|789
1585654800000|2020-03-31 11:40:00|10868.7|10868|10867.6|10866.9|10873|10872.3|10866.3|10865.6|853
1585655100000|2020-03-31 11:45:00|10867.7|10866.7|10867.6|10866.9|10873.2|10872.5|10867.2|10866.5|680
1585655400000|2020-03-31 11:50:00|10867.5|10866.8|10864.2|10863.5|10869.4|10868.7|10864.1|10863.4|527
1585655700000|2020-03-31 11:55:00|10864.1|10863.4|10857.3|10856.6|10864.3|10863.6|10852.3|10851.3|1112
1585656000000|2020-03-31 12:00:00|10857.1|10856.4|10858.9|10858.2|10862.5|10861.8|10855.6|10854.9|1077
1585656300000|2020-03-31 12:05:00|10858.8|10858.1|10855.3|10854.6|10859.4|10858.7|10850.2|10849.5|1237
1585656600000|2020-03-31 12:10:00|10855.2|10854.5|10852.7|10852|10855.3|10854.6|10850.6|10849.9|780
1585656900000|2020-03-31 12:15:00|10852.6|10851.9|10856.6|10855.9|10856.7|10856|10849.1|10848.4|947
1585657200000|2020-03-31 12:20:00|10856.5|10855.8|10845.8|10845.1|10856.5|10855.8|10843.8|10843.1|1360
1585657500000|2020-03-31 12:25:00|10845.7|10845|10846.3|10845.6|10849.2|10848.5|10845.7|10845|790
1585657800000|2020-03-31 12:30:00|10846.4|10845.7|10840.8|10839.8|10846.4|10845.7|10827.5|10825.7|1628
1585658100000|2020-03-31 12:35:00|10840.9|10839.9|10831.4|10830.4|10842.6|10841.9|10829.6|10828.9|1411
1585658400000|2020-03-31 12:40:00|10831.7|10830.7|10836.1|10835.1|10838.5|10837.6|10826.4|10825.4|1305
1585658700000|2020-03-31 12:45:00|10836|10835.3|10834.5|10833.8|10838.4|10837.7|10829.6|10828.9|1296
1585659000000|2020-03-31 12:50:00|10834.4|10833.7|10834.8|10834.1|10836.3|10835.6|10830.9|10830.1|1179
1585659300000|2020-03-31 12:55:00|10834.9|10834.2|10841.3|10840.3|10844|10843.3|10832|10831.3|912
1585659600000|2020-03-31 13:00:00|10841.5|10840.5|10845.7|10845|10846.4|10845.7|10837|10836.3|958
1585659900000|2020-03-31 13:05:00|10845.8|10845.1|10839.6|10838.9|10849.1|10848.4|10839|10838.3|1066
1585660200000|2020-03-31 13:10:00|10839.5|10838.8|10832.9|10832.2|10841.4|10840.7|10832.6|10831.9|947
1585660500000|2020-03-31 13:15:00|10832.8|10832.1|10836.1|10835.4|10841|10840.2|10832.3|10831.6|947
1585660800000|2020-03-31 13:20:00|10836.2|10835.5|10836.3|10835.6|10838.5|10837.8|10833.2|10832.5|1058
1585661100000|2020-03-31 13:25:00|10836|10835.3|10825.1|10824.4|10836.2|10835.4|10824.2|10823.2|1117
1585661400000|2020-03-31 13:30:00|10825.2|10824.5|10814.5|10813.8|10825.4|10824.7|10809.3|10808.5|1368
1585661700000|2020-03-31 13:35:00|10814.7|10814|10811.3|10810.6|10815.3|10814.6|10805.8|10805.1|1079
1585662000000|2020-03-31 13:40:00|10811.2|10810.5|10814.8|10813.8|10818|10817.3|10811.1|10810.4|869
1585662300000|2020-03-31 13:45:00|10814.7|10813.7|10818|10817.3|10819.5|10818.8|10814.1|10813.1|965
1585662600000|2020-03-31 13:50:00|10817.8|10817.1|10827.9|10827.2|10830.7|10829.7|10817.2|10816.5|1191
1585662900000|2020-03-31 13:55:00|10828|10827.3|10825.2|10823.4|10829.4|10828.7|10823|10822.3|1293
1585663200000|2020-03-31 14:00:00|10825.7|10822.6|10827.9|10827.2|10829.3|10828.3|10821.8|10819.9|1018
1585663500000|2020-03-31 14:05:00|10828.8|10827.8|10826.5|10825.5|10832.9|10832|10824.9|10824.2|1192
1585663800000|2020-03-31 14:10:00|10826.4|10825.4|10812.7|10811.7|10826.5|10825.6|10809.1|10808.1|1280
1585664100000|2020-03-31 14:15:00|10812.8|10811.8|10816|10815.3|10818.7|10817.6|10811.8|10810.8|1066
1585664400000|2020-03-31 14:20:00|10815.9|10815.2|10821|10820|10827.9|10826.9|10815.4|10814.7|1099
1585664700000|2020-03-31 14:25:00|10820.8|10820.1|10814|10813|10820.8|10820.1|10811.3|10810.4|1147
1585665000000|2020-03-31 14:30:00|10814.1|10813.1|10802|10801|10814.8|10814.1|10801.3|10800.6|1439
1585665300000|2020-03-31 14:35:00|10802.1|10801.1|10804.2|10803.2|10810.8|10809.4|10796.4|10795.6|1424
1585665600000|2020-03-31 14:40:00|10804.1|10803.1|10804.2|10803.2|10807.1|10806.1|10797.3|10796.3|1501
1585665900000|2020-03-31 14:45:00|10804|10803|10815.2|10814.5|10824|10822.5|10802.1|10801.4|1883
1585666200000|2020-03-31 14:50:00|10815.5|10814.4|10811.9|10810.9|10823.7|10822.7|10811.8|10810.9|1817
1585666500000|2020-03-31 14:55:00|10811.6|10810|10793.9|10793.2|10811.6|10810.6|10788.2|10787.3|2219
1585666800000|2020-03-31 15:00:00|10793.6|10792.9|10802.6|10801.6|10806.3|10805.5|10788.1|10787.4|1983
1585667100000|2020-03-31 15:05:00|10801.6|10800.9|10780.4|10779.7|10801.6|10800.9|10777.3|10776.3|1890
1585667400000|2020-03-31 15:10:00|10780.3|10779.6|10778.3|10777.6|10783.5|10782.5|10774|10773.2|1576
1585667700000|2020-03-31 15:15:00|10778|10777.3|10761|10760|10779.4|10778.7|10756.3|10755.6|1653
1585668000000|2020-03-31 15:20:00|10760.5|10759.8|10765.1|10764.1|10776.1|10775.1|10760.3|10759.6|1596
1585668300000|2020-03-31 15:25:00|10765.3|10764.3|10760.1|10759.1|10767.5|10766.5|10756.5|10755.1|1516
1585668600000|2020-03-31 15:30:00|10760.3|10759.6|10761.3|10760.3|10766.6|10765.9|10759|10758.1|1228
1585668900000|2020-03-31 15:35:00|10760.4|10759.7|10759.3|10758.6|10765.4|10764.5|10757.6|10756.8|1490
1585669200000|2020-03-31 15:40:00|10759.5|10758.8|10759.7|10758.7|10760.6|10759.9|10752.6|10751.9|1173
1585669500000|2020-03-31 15:45:00|10759.8|10758.8|10762.5|10761.5|10763|10762.3|10757.1|10756.4|1148
1585669800000|2020-03-31 15:50:00|10762.3|10761.6|10752.8|10752.1|10762.9|10762.2|10752.3|10751.6|1277
1585670100000|2020-03-31 15:55:00|10752.6|10751.9|10755.3|10754.3|10757.5|10756.5|10746.6|10745.9|1357
1585670400000|2020-03-31 16:00:00|10755.1|10754.1|10765|10764.3|10766.2|10765.5|10754.1|10753.3|1349
1585670700000|2020-03-31 16:05:00|10765.2|10764.2|10774.6|10773.9|10777.4|10776.7|10764|10763.3|1386
1585671000000|2020-03-31 16:10:00|10774.7|10774|10771.7|10771|10777.7|10776.8|10769.4|10768.7|1216
1585671300000|2020-03-31 16:15:00|10771.8|10770.8|10766.3|10765.6|10772|10771.2|10763|10762.3|1244
1585671600000|2020-03-31 16:20:00|10766.2|10765.5|10773.9|10772.9|10774.9|10774.2|10765.5|10764.8|1026
1585671900000|2020-03-31 16:25:00|10773.8|10773.1|10774.7|10774|10778.5|10777.8|10772.7|10771.9|1245
1585672200000|2020-03-31 16:30:00|10774.6|10773.9|10777.1|10776.1|10779.8|10779|10771.7|10770.9|1103
1585672500000|2020-03-31 16:35:00|10777.2|10776.2|10776.4|10775.4|10786|10785.3|10775.9|10774.9|1244
1585672800000|2020-03-31 16:40:00|10776.7|10775.7|10777|10776|10780.1|10779.2|10774.5|10773.7|961
1585673100000|2020-03-31 16:45:00|10777.1|10776.1|10787.6|10786.9|10791.4|10790.6|10776|10775.3|1213
1585673400000|2020-03-31 16:50:00|10787.5|10786.8|10781.7|10781|10789.1|10788.2|10780.3|10779.5|1142
1585673700000|2020-03-31 16:55:00|10781.6|10780.9|10778.3|10777.3|10783.6|10782.9|10776.2|10775.4|1115
1585674000000|2020-03-31 17:00:00|10778.1|10777.1|10790|10789.3|10793.8|10793.1|10778|10777.1|1297
1585674300000|2020-03-31 17:05:00|10790.1|10789.4|10782.9|10781.9|10790.1|10789.4|10779.9|10779.2|1058
1585674600000|2020-03-31 17:10:00|10783.2|10782.2|10779.6|10778.9|10786|10785.3|10779.3|10778.6|1178
1585674900000|2020-03-31 17:15:00|10779.2|10778.5|10774.4|10773.7|10781.8|10781.1|10772.4|10771.7|1222
1585675200000|2020-03-31 17:20:00|10774.9|10773.9|10769.5|10768.8|10777.2|10776.1|10766.8|10766.1|1158
1585675500000|2020-03-31 17:25:00|10769.4|10768.7|10777.6|10776.9|10780.2|10779.5|10768.2|10767.5|1130
1585675800000|2020-03-31 17:30:00|10777.8|10776.8|10786|10785.3|10786.3|10785.5|10776.3|10775.6|993
1585676100000|2020-03-31 17:35:00|10785.9|10785.2|10792.3|10791.6|10793|10792.3|10784.6|10783.9|850
1585676400000|2020-03-31 17:40:00|10792.4|10791.7|10787.7|10787|10793.7|10793|10784.8|10784.1|907
1585676700000|2020-03-31 17:45:00|10787.9|10787.2|10790.4|10789.7|10790.5|10789.8|10786.4|10785.7|950
1585677000000|2020-03-31 17:50:00|10790.5|10789.8|10780.4|10779.7|10790.5|10789.8|10779.7|10779|1023
1585677300000|2020-03-31 17:55:00|10780.2|10779.5|10770.3|10769.3|10781|10780.3|10767.3|10766.5|1721
1585677600000|2020-03-31 18:00:00|10770.2|10769.5|10768.7|10768|10770.8|10769.9|10762.3|10761.6|1411
1585677900000|2020-03-31 18:05:00|10768.8|10768.1|10764.9|10764.2|10775.8|10775.1|10763.9|10762.9|1378
1585678200000|2020-03-31 18:10:00|10765|10764|10766|10765|10769.2|10768.3|10758.4|10757.7|1309
1585678500000|2020-03-31 18:15:00|10766.6|10765.6|10773.9|10773.2|10774.5|10773.3|10763.9|10763.2|1121
1585678800000|2020-03-31 18:20:00|10774.1|10773.4|10781.6|10780.9|10784.1|10783.4|10773.8|10773.1|1060
1585679100000|2020-03-31 18:25:00|10781.4|10780.7|10782.3|10781.6|10784.3|10783.6|10777.5|10776.5|1119
1585679400000|2020-03-31 18:30:00|10782.6|10781.9|10779.4|10778.4|10782.8|10782|10778.2|10777.3|1066
1585679700000|2020-03-31 18:35:00|10779.7|10778.7|10781.3|10780.6|10783.7|10782.9|10778.7|10777.8|1054
1585680000000|2020-03-31 18:40:00|10781.2|10780.5|10772|10771.3|10781.8|10780.9|10771.2|10770.5|1093
1585680300000|2020-03-31 18:45:00|10772.4|10771.4|10774.7|10774|10779.7|10779|10772.4|10771.4|1204
1585680600000|2020-03-31 18:50:00|10774.6|10773.9|10771.1|10770.4|10779.5|10778.8|10770.9|10770.2|1244
1585680900000|2020-03-31 18:55:00|10771|10770.3|10764.3|10763.3|10771.5|10770.8|10762.2|10761.5|1365
1585681200000|2020-03-31 19:00:00|10764.2|10763.2|10770.2|10769.5|10772.8|10772|10764|10763|1387
1585681500000|2020-03-31 19:05:00|10770.4|10769.4|10767.8|10767.1|10772.5|10771.8|10764.6|10763.8|1123
1585681800000|2020-03-31 19:10:00|10767.7|10766.8|10767|10766|10771.5|10770.6|10765.8|10764.9|1107
1585682100000|2020-03-31 19:15:00|10766.8|10765.8|10772.5|10771.8|10774.3|10773.6|10765.4|10764.5|1271
1585682400000|2020-03-31 19:20:00|10772.7|10771.7|10768|10767|10774|10773.1|10766.5|10765.7|1179
1585682700000|2020-03-31 19:25:00|10768.1|10767.1|10765.4|10764.4|10772.7|10771.7|10764.3|10763.5|991
1585683000000|2020-03-31 19:30:00|10765.5|10764.7|10768.7|10767.7|10769|10768.2|10763.9|10763.1|952
1585683300000|2020-03-31 19:35:00|10768.6|10768|10765.7|10765|10770.8|10770|10765.7|10764.9|889
1585683600000|2020-03-31 19:40:00|10765.9|10765.2|10762.1|10761.1|10768.6|10767.8|10760.4|10759.6|1116
1585683900000|2020-03-31 19:45:00|10761.9|10761.2|10754.2|10753.5|10761.9|10761.2|10753.7|10753|1287
1585684200000|2020-03-31 19:50:00|10754.3|10753.6|10762.1|10761.4|10763|10762.3|10754.3|10753.6|1491
1585684500000|2020-03-31 19:55:00|10761.8|10761.1|10751.9|10751.2|10761.8|10761.1|10750.1|10749.2|1406
1585684800000|2020-03-31 20:00:00|10752|10751|10756|10755|10757.6|10756.5|10750.5|10749.8|809
1585685100000|2020-03-31 20:05:00|10755.9|10754.9|10758.2|10757.5|10762.2|10761.1|10755.4|10754.4|623
1585685400000|2020-03-31 20:10:00|10758.3|10757.3|10755.4|10754.4|10759|10758|10753.5|10752.6|555
1585685700000|2020-03-31 20:15:00|10755.3|10754.3|10760.4|10759.4|10760.6|10759.6|10755.2|10754|368
1585686000000|2020-03-31 20:20:00|10760.3|10759.3|10761.5|10760.5|10763|10762|10758.9|10757.9|455
1585686300000|2020-03-31 20:25:00|10761.4|10760.4|10764|10763|10764.5|10763.7|10761.1|10760.3|335
1585686600000|2020-03-31 20:30:00|10763.8|10762.8|10750.4|10749.4|10763.8|10762.8|10749.5|10748.5|529
1585686900000|2020-03-31 20:35:00|10750.5|10749.5|10755.3|10754.3|10755.3|10754.3|10748.2|10747.2|576
1585687200000|2020-03-31 20:40:00|10755.7|10754.7|10752.4|10751.4|10757.8|10756.7|10752.3|10751.1|541
1585687500000|2020-03-31 20:45:00|10752.3|10751.3|10755.2|10753.4|10755.5|10753.8|10748.9|10747.9|621
1585687800000|2020-03-31 20:50:00|10755.1|10753.1|10752.1|10750.5|10755.4|10754.1|10750.9|10749.6|940
1585688100000|2020-03-31 20:55:00|10752.2|10750.3|10757.3|10751.3|10759|10756.3|10752.1|10750.2|604
1585688400000|2020-03-31 21:00:00|10757.2|10751.2|10758.4|10752.4|10759.2|10753.2|10757.1|10751.1|29
1585688700000|2020-03-31 21:05:00|10758.3|10752.3|10760.2|10754.2|10761.3|10755.3|10755.6|10749.6|107
1585689000000|2020-03-31 21:10:00|10760.4|10754.4|10760.2|10754.2|10763.4|10757.4|10757.9|10751.9|151
1585689300000|2020-03-31 21:15:00|10759.7|10753.7|10759.4|10753.4|10761.7|10755.7|10758.8|10752.8|190
1585689600000|2020-03-31 21:20:00|10759.5|10753.5|10761|10755|10763.3|10757.3|10758.7|10752.7|278
1585689900000|2020-03-31 21:25:00|10760.6|10754.6|10760.4|10754.4|10761.3|10755.3|10759.5|10753.5|270
1585690200000|2020-03-31 21:30:00|10760.1|10754.1|10760.9|10754.9|10761.5|10755.5|10759.2|10753.2|285
1585690500000|2020-03-31 21:35:00|10760.7|10754.7|10761.1|10755.1|10761.1|10755.1|10759.7|10753.7|231
1585690800000|2020-03-31 21:40:00|10760.9|10754.9|10759.4|10753.4|10763.3|10757.3|10757.2|10751.2|341
1585691100000|2020-03-31 21:45:00|10759.5|10753.5|10760.4|10754.4|10761.2|10755.2|10757|10751|445
1585691400000|2020-03-31 21:50:00|10760.3|10754.3|10758.9|10752.9|10762|10756|10757.8|10751.8|272
1585691700000|2020-03-31 21:55:00|10759.3|10753.3|10755.5|10749.5|10760.9|10754.9|10754.9|10748.9|266
1585692000000|2020-03-31 22:00:00|10755.4|10749.4|10754.6|10751.8|10758.4|10753.2|10754.1|10749.4|721
1585692300000|2020-03-31 22:05:00|10754.5|10751.7|10753|10750.4|10756.6|10752.6|10751.8|10749.6|478
1585692600000|2020-03-31 22:10:00|10752.9|10750.6|10755.4|10754.4|10756.1|10754.6|10752.6|10750.2|638
1585692900000|2020-03-31 22:15:00|10755.8|10754.8|10754.1|10752.1|10756.2|10754.9|10753.6|10752.1|541
1585693200000|2020-03-31 22:20:00|10754.2|10751.7|10754.3|10752.3|10755|10753.4|10752.9|10750.8|438
1585693500000|2020-03-31 22:25:00|10754.5|10752.4|10754|10753|10756.4|10754|10753.3|10751.3|711
1585693800000|2020-03-31 22:30:00|10754.3|10752.7|10758.2|10757.2|10760.2|10759|10753.8|10752.3|1109
1585694100000|2020-03-31 22:35:00|10758.7|10756.6|10768.5|10767.5|10768.6|10767.6|10757.9|10756.6|982
1585694400000|2020-03-31 22:40:00|10768.4|10767.7|10762.2|10760.2|10769.3|10768.3|10761.3|10759.3|881
1585694700000|2020-03-31 22:45:00|10762.5|10759.9|10763.6|10761.8|10765|10763.7|10759.4|10757.7|797
1585695000000|2020-03-31 22:50:00|10763.9|10762.4|10768|10766.2|10769.9|10768.5|10763.5|10762.2|779
1585695300000|2020-03-31 22:55:00|10768.2|10766.3|10777.5|10775.9|10777.5|10776.5|10766.2|10764.5|906
1585695600000|2020-03-31 23:00:00|10777.3|10776.3|10767.5|10765.6|10777.3|10776.3|10765.9|10764.5|1158
1585695900000|2020-03-31 23:05:00|10767.4|10765.8|10770.5|10768.8|10772.1|10770.5|10765.8|10764.6|913
1585696200000|2020-03-31 23:10:00|10770.6|10768.2|10766.4|10765.4|10770.6|10769.1|10766.1|10765.2|553
1585696500000|2020-03-31 23:15:00|10766.3|10765.3|10760.9|10759.9|10768.4|10767.1|10759.8|10758.8|564
1585696800000|2020-03-31 23:20:00|10760.8|10759.8|10754.1|10753.1|10760.9|10759.9|10752.5|10751.5|712
1585697100000|2020-03-31 23:25:00|10754.9|10753.3|10741.8|10740.8|10755.4|10754.2|10741.5|10740.4|959
1585697400000|2020-03-31 23:30:00|10741.6|10740.1|10745.3|10744.3|10747.8|10746.4|10740.9|10739.7|1548
1585697700000|2020-03-31 23:35:00|10745.6|10744|10749.1|10748.1|10750.8|10749.8|10744.7|10743.6|892
1585698000000|2020-03-31 23:40:00|10749.4|10747.9|10750|10749|10750.2|10749|10742.7|10741.7|733
1585698300000|2020-03-31 23:45:00|10750.2|10749.2|10754|10751.8|10757|10756|10749.6|10748.6|992
1585698600000|2020-03-31 23:50:00|10754.2|10751.9|10749.4|10747.8|10754.2|10752|10747.5|10745.8|962
1585698900000|2020-03-31 23:55:00|10749.3|10748.1|10752|10751|10752.5|10751.5|10747.5|10746.3|978
1585699200000|2020-04-01 00:00:00|10751.7|10750.7|10735.9|10734.9|10753.1|10752.3|10735.2|10734.2|1522
1585699500000|2020-04-01 00:05:00|10735.8|10734.8|10740.8|10739.8|10747|10746.1|10735.7|10734.7|1020
1585699800000|2020-04-01 00:10:00|10740.7|10739.7|10736|10735|10740.8|10740|10731.9|10731|1349
1585700100000|2020-04-01 00:15:00|10735.8|10734.8|10736.1|10735.1|10741.3|10740.3|10732.7|10731.7|1166
1585700400000|2020-04-01 00:20:00|10736.2|10735.5|10730.8|10730.1|10738.7|10737.7|10730.4|10729.6|991
1585700700000|2020-04-01 00:25:00|10730.6|10729.9|10728.8|10728.1|10731.1|10730.2|10725.8|10725|885
1585701000000|2020-04-01 00:30:00|10728.7|10728|10729.8|10728.8|10733.3|10732.6|10728|10727|871
1585701300000|2020-04-01 00:35:00|10729.7|10728.7|10739.5|10738.8|10740.5|10739.8|10729.2|10728.2|901
1585701600000|2020-04-01 00:40:00|10739.4|10738.7|10736.9|10735.9|10743.7|10742.8|10731.4|10730.4|1041
1585701900000|2020-04-01 00:45:00|10736.8|10735.8|10735.8|10734.8|10738.2|10737.4|10729.7|10728.8|950
1585702200000|2020-04-01 00:50:00|10735.9|10734.9|10755.5|10754.5|10759|10758|10733|10732.3|1391
1585702500000|2020-04-01 00:55:00|10755.6|10754.6|10749.8|10748.8|10755.8|10754.7|10747.1|10746.1|1307
1585702800000|2020-04-01 01:00:00|10750|10749|10750.4|10749.4|10753.1|10752.4|10744.8|10743.9|1100
1585703100000|2020-04-01 01:05:00|10750.8|10749.8|10747.3|10746.3|10756.3|10755.3|10747.1|10746.1|897
1585703400000|2020-04-01 01:10:00|10747.4|10746.4|10751.7|10750.7|10753.9|10752.9|10743.3|10742.6|1037
1585703700000|2020-04-01 01:15:00|10751.4|10750.4|10748.7|10748|10755.2|10754.2|10747.9|10746.9|1062
1585704000000|2020-04-01 01:20:00|10748.8|10748.1|10752.9|10751.9|10754.4|10753.7|10748.8|10747.7|958
1585704300000|2020-04-01 01:25:00|10752.8|10751.8|10760.8|10759.8|10765.3|10764.6|10752.4|10751.6|1044
1585704600000|2020-04-01 01:30:00|10760.9|10759.9|10770.4|10769.4|10774.1|10773.1|10760.3|10759.6|1286
1585704900000|2020-04-01 01:35:00|10770.3|10769.3|10761.9|10760.9|10770.5|10769.7|10759.8|10758.7|894
1585705200000|2020-04-01 01:40:00|10762.1|10760.6|10771.1|10769.1|10773.6|10770.9|10760.8|10759.8|1159
1585705500000|2020-04-01 01:45:00|10770.9|10769|10769.3|10768.3|10773.4|10771.8|10761.7|10760.6|1084
1585705800000|2020-04-01 01:50:00|10768.8|10767.8|10768.6|10767.6|10773.1|10772.2|10765.2|10764.5|888
1585706100000|2020-04-01 01:55:00|10768.7|10767.7|10771.8|10770.8|10772.1|10771.3|10765.2|10764.5|732
1585706400000|2020-04-01 02:00:00|10771.7|10771|10782.8|10781.1|10784.9|10783.6|10767.7|10766.7|1140
1585706700000|2020-04-01 02:05:00|10782.9|10780.9|10782.4|10781.4|10785.4|10784.3|10777.9|10777|1094
1585707000000|2020-04-01 02:10:00|10782.3|10781.3|10787.3|10786.3|10794.8|10793.8|10778.7|10778|1178
1585707300000|2020-04-01 02:15:00|10787.4|10786.4|10785.4|10784.7|10791.2|10790.2|10784.5|10783.7|787
1585707600000|2020-04-01 02:20:00|10785.7|10784.8|10781.8|10780.8|10785.8|10784.9|10778.7|10777.9|734
1585707900000|2020-04-01 02:25:00|10782|10781|10779.2|10778.2|10782.2|10781.4|10775.4|10774.4|917
1585708200000|2020-04-01 02:30:00|10779.7|10778.7|10780|10779.3|10784.6|10783.5|10779.5|10778.5|1003
1585708500000|2020-04-01 02:35:00|10779.7|10779|10775.6|10774.6|10781.4|10780.5|10774|10773.3|788
1585708800000|2020-04-01 02:40:00|10775.5|10774.5|10778.7|10777.7|10782|10781.2|10775.5|10774.5|797
1585709100000|2020-04-01 02:45:00|10778.8|10777.8|10773.2|10772.2|10779.6|10778.6|10770.2|10769.2|771
1585709400000|2020-04-01 02:50:00|10773.1|10772.1|10771.8|10770.8|10773.3|10772.3|10770.1|10769.3|579
1585709700000|2020-04-01 02:55:00|10771.5|10770.9|10769.9|10769.2|10776.2|10775.5|10769.6|10768.9|617
1585710000000|2020-04-01 03:00:00|10769.8|10769.1|10768.2|10767.2|10771.7|10770.7|10763.5|10762.7|897
1585710300000|2020-04-01 03:05:00|10768.1|10767.4|10765.4|10764.4|10769.9|10768.9|10765|10764|752
1585710600000|2020-04-01 03:10:00|10765.5|10764.5|10769|10768|10770.2|10769.3|10765|10764|689
1585710900000|2020-04-01 03:15:00|10769.2|10768.2|10771.9|10771.2|10772.3|10771.5|10764.9|10764|736
1585711200000|2020-04-01 03:20:00|10772|10771.3|10773|10772.3|10774.9|10774.1|10771.1|10770.2|720
1585711500000|2020-04-01 03:25:00|10773.1|10772.4|10771|10770|10773.5|10772.6|10768.4|10767.5|601
1585711800000|2020-04-01 03:30:00|10770.9|10769.9|10772.7|10772|10773.5|10772.8|10766.7|10766|704
1585712100000|2020-04-01 03:35:00|10772.8|10772.1|10779.9|10778.9|10780.1|10779.3|10771.9|10771.1|785
1585712400000|2020-04-01 03:40:00|10780.1|10779.1|10779.6|10778.9|10784.8|10783.8|10778.7|10777.8|830
1585712700000|2020-04-01 03:45:00|10779.7|10779|10779.3|10778.6|10782.8|10782.1|10778.5|10777.6|522
1585713000000|2020-04-01 03:50:00|10779.4|10778.7|10778.7|10777.7|10781.1|10780.1|10776.5|10775.6|580
1585713300000|2020-04-01 03:55:00|10778.6|10777.6|10779.8|10779.1|10781.2|10780.4|10777|10776.2|579
1585713600000|2020-04-01 04:00:00|10779.7|10779|10779.6|10778.9|10783.7|10782.7|10778.7|10778|598
1585713900000|2020-04-01 04:05:00|10779.7|10779|10778|10777.3|10780.6|10779.9|10776.4|10775.7|597
1585714200000|2020-04-01 04:10:00|10778.1|10777.4|10778.9|10778.2|10780.2|10779.5|10777.4|10776.7|379
1585714500000|2020-04-01 04:15:00|10778.7|10778|10780.2|10779.2|10782.6|10781.9|10777.5|10776.8|509
1585714800000|2020-04-01 04:20:00|10780.1|10779.1|10777.7|10776.7|10780.6|10779.9|10776|10775.3|507
1585715100000|2020-04-01 04:25:00|10777.8|10776.8|10774|10773.3|10780.2|10779.2|10773.6|10772.9|583
1585715400000|2020-04-01 04:30:00|10773.9|10773.2|10775.5|10774.5|10778.3|10777.5|10771.2|10770.4|720
1585715700000|2020-04-01 04:35:00|10775.6|10774.6|10773.9|10772.9|10775.6|10774.8|10771.3|10770.4|503
1585716000000|2020-04-01 04:40:00|10773.8|10772.8|10772.6|10771.9|10776|10775.1|10771.2|10770.5|613
1585716300000|2020-04-01 04:45:00|10772.7|10772|10773.9|10773.2|10776|10775.1|10770.9|10770.1|584
1585716600000|2020-04-01 04:50:00|10773.8|10773.1|10772.9|10772.2|10775.1|10774.4|10771.7|10771|430
1585716900000|2020-04-01 04:55:00|10773|10772.3|10776.7|10775.7|10778|10777.3|10772.6|10771.8|686
1585717200000|2020-04-01 05:00:00|10776.9|10775.9|10775.7|10774.7|10781.9|10781.1|10775.6|10774.7|722
1585717500000|2020-04-01 05:05:00|10775.8|10774.8|10773.4|10772.7|10777.8|10777|10771.4|10770.6|719
1585717800000|2020-04-01 05:10:00|10773.5|10772.5|10772.4|10771.7|10775.8|10775|10772.3|10771.6|561
1585718100000|2020-04-01 05:15:00|10772.5|10771.8|10774.7|10774|10774.7|10774|10769.6|10768.9|527
1585718400000|2020-04-01 05:20:00|10774.9|10774.2|10767.3|10766.3|10776.8|10776.1|10766.4|10765.7|655
1585718700000|2020-04-01 05:25:00|10767.1|10766.1|10761.9|10760.9|10767.2|10766.3|10758.7|10758|1008
1585719000000|2020-04-01 05:30:00|10762|10761|10754.4|10753.7|10762.3|10761.6|10751.8|10750.9|982
1585719300000|2020-04-01 05:35:00|10754.3|10753.6|10748.6|10747.6|10757.1|10756.4|10747.4|10746.5|1089
1585719600000|2020-04-01 05:40:00|10748.5|10747.5|10749.3|10748.6|10753.3|10752.5|10747.3|10746.4|1170
1585719900000|2020-04-01 05:45:00|10749.2|10748.5|10742.3|10741.3|10750.5|10749.8|10740|10739.3|1064
1585720200000|2020-04-01 05:50:00|10742.2|10741.5|10739.7|10739|10744.8|10744.1|10732.4|10731.7|1282
1585720500000|2020-04-01 05:55:00|10739.9|10739.2|10738.5|10737.5|10742.1|10741.4|10735.6|10734.8|1181
1585720800000|2020-04-01 06:00:00|10738.6|10737.6|10731.4|10730.4|10741.9|10740.9|10729|10728.3|1286
1585721100000|2020-04-01 06:05:00|10731.3|10730.3|10732.1|10731.4|10737.5|10736.7|10728.8|10727.9|1260
1585721400000|2020-04-01 06:10:00|10732|10731.3|10737.4|10736.7|10739.8|10739.1|10732|10731.3|1039
1585721700000|2020-04-01 06:15:00|10737.3|10736.6|10735.1|10734.4|10739.4|10738.7|10731.8|10731.1|1216
1585722000000|2020-04-01 06:20:00|10735|10734.3|10741.1|10740.1|10746.6|10745.4|10735|10734.3|1339
1585722300000|2020-04-01 06:25:00|10740.9|10739.9|10748|10747.3|10749.2|10748.5|10740.3|10739.5|1088
1585722600000|2020-04-01 06:30:00|10748.2|10747.5|10741.2|10740.2|10749|10748.3|10737.7|10737|1155
1585722900000|2020-04-01 06:35:00|10741.1|10740.1|10748|10747.3|10748.1|10747.3|10737.9|10737.2|968
1585723200000|2020-04-01 06:40:00|10748.1|10747|10754|10753.3|10756.2|10755.5|10747.4|10746.4|962
1585723500000|2020-04-01 06:45:00|10754.1|10753.4|10752.2|10751.2|10758.2|10757.5|10749.1|10748.2|1076
1585723800000|2020-04-01 06:50:00|10751.8|10751.1|10751.7|10751|10754.7|10753.9|10747.5|10746.5|913
1585724100000|2020-04-01 06:55:00|10751.8|10751.1|10757.8|10757.1|10760.2|10759.5|10747|10746.3|1019
1585724400000|2020-04-01 07:00:00|10757.9|10757.2|10761.5|10760.8|10765.2|10764.2|10754|10753.3|1382
1585724700000|2020-04-01 07:05:00|10761.4|10760.7|10768.3|10767.6|10769.9|10768.9|10760.6|10759.9|1338
1585725000000|2020-04-01 07:10:00|10768.4|10767.7|10761.6|10760.6|10768.6|10767.8|10759.3|10758.3|1220
1585725300000|2020-04-01 07:15:00|10761.5|10760.9|10759.5|10758.8|10762.8|10762|10757.1|10756.4|1128
1585725600000|2020-04-01 07:20:00|10759.4|10758.7|10753.5|10752.8|10760.8|10760|10751.7|10751|967
1585725900000|2020-04-01 07:25:00|10753.8|10753.1|10754.7|10754|10757.1|10756.4|10751.4|10750.7|807
1585726200000|2020-04-01 07:30:00|10754.8|10754.1|10747.9|10747.2|10757.1|10756.4|10746.1|10745.4|946
1585726500000|2020-04-01 07:35:00|10747.7|10747|10747.9|10746.9|10752|10751.3|10746.4|10745.7|963
1585726800000|2020-04-01 07:40:00|10747.6|10746.6|10748.8|10748.1|10754.3|10753.5|10747|10746.3|973
1585727100000|2020-04-01 07:45:00|10748.7|10748|10753.6|10752.9|10757.7|10756.8|10748|10747.3|1049
1585727400000|2020-04-01 07:50:00|10753.8|10753.1|10761.2|10760.5|10761.4|10760.7|10751|10750.3|1039
1585727700000|2020-04-01 07:55:00|10761.3|10760.6|10765.7|10764.7|10767.9|10766.9|10756.2|10755.5|1051
1585728000000|2020-04-01 08:00:00|10765.4|10764.1|10763.1|10762.4|10768.4|10767.6|10759.2|10758.5|1307
1585728300000|2020-04-01 08:05:00|10763|10762.3|10760.9|10760.2|10763.1|10762.4|10758.1|10757.4|983
1585728600000|2020-04-01 08:10:00|10760.8|10760.1|10767.6|10766.9|10768.9|10768.2|10757.7|10757|971
1585728900000|2020-04-01 08:15:00|10767.5|10766.8|10771.5|10770.5|10776.5|10775.5|10762.8|10762.1|959
1585729200000|2020-04-01 08:20:00|10771.6|10770.6|10773.7|10773|10774.1|10773.3|10764.1|10763.4|1025
1585729500000|2020-04-01 08:25:00|10773.8|10773.1|10775.8|10775.1|10779.4|10778.7|10771.8|10771.1|960
1585729800000|2020-04-01 08:30:00|10775.9|10775.2|10767.2|10766.5|10775.9|10775.2|10764.9|10764.2|1135
1585730100000|2020-04-01 08:35:00|10767.3|10766.6|10763.6|10762.9|10768|10767.3|10761.8|10761.1|975
1585730400000|2020-04-01 08:40:00|10763.7|10763|10762.1|10761.4|10764.3|10763.6|10758|10757.3|844
1585730700000|2020-04-01 08:45:00|10762|10761.3|10766.9|10766.2|10767.6|10766.9|10761.3|10760.6|739
1585731000000|2020-04-01 08:50:00|10766.8|10766.1|10757.6|10756.9|10767.5|10766.8|10757.4|10756.7|828
1585731300000|2020-04-01 08:55:00|10757.7|10757|10748|10747.3|10759.7|10759|10746.6|10745.9|1027
1585731600000|2020-04-01 09:00:00|10747.8|10747.1|10751.5|10750.8|10751.6|10750.9|10743.2|10742.5|925
1585731900000|2020-04-01 09:05:00|10751.4|10750.7|10751.9|10751.2|10756.6|10755.9|10748.7|10748|989
1585732200000|2020-04-01 09:10:00|10751.8|10751.1|10757.2|10756.5|10758.4|10757.7|10750.9|10750.2|948
1585732500000|2020-04-01 09:15:00|10757.1|10756.4|10763.9|10763.2|10764.4|10763.7|10754.6|10753.9|1029
1585732800000|2020-04-01 09:20:00|10763.8|10763.1|10766|10765.3|10767.6|10766.8|10761.5|10760.8|909
1585733100000|2020-04-01 09:25:00|10765.9|10765.2|10754.7|10754|10766.3|10765.5|10753.5|10752.8|1121
1585733400000|2020-04-01 09:30:00|10754.9|10754.2|10755.7|10755|10756.8|10756.1|10749.1|10748.3|1046
1585733700000|2020-04-01 09:35:00|10755.8|10755.1|10759.7|10759|10759.8|10759.1|10751.3|10750.6|741
1585734000000|2020-04-01 09:40:00|10759.5|10758.8|10763.4|10762.7|10765.2|10764.5|10758.4|10757.7|955
1585734300000|2020-04-01 09:45:00|10763.5|10762.8|10766|10765.3|10766.9|10766.2|10761.4|10760.7|739
1585734600000|2020-04-01 09:50:00|10766.1|10765.4|10762.3|10761.6|10766.7|10766|10758.8|10758.1|845
1585734900000|2020-04-01 09:55:00|10762.2|10761.5|10761|10760.3|10762.8|10762.1|10758.5|10757.8|775
1585735200000|2020-04-01 10:00:00|10761.1|10760.4|10763.9|10763.2|10764.4|10763.7|10760.5|10759.8|523
1585735500000|2020-04-01 10:05:00|10763.8|10763.1|10761.3|10760.6|10765.9|10765.2|10760.6|10759.9|692
1585735800000|2020-04-01 10:10:00|10761.6|10760.9|10754.7|10754|10761.8|10761.1|10754.4|10753.7|625
1585736100000|2020-04-01 10:15:00|10754.6|10753.9|10756.8|10756.1|10757.6|10756.9|10752.3|10751.6|753
1585736400000|2020-04-01 10:20:00|10757.3|10756.6|10755.4|10754.7|10757.8|10757.1|10753.5|10752.8|578
1585736700000|2020-04-01 10:25:00|10755.5|10754.8|10757.5|10756.8|10760.5|10759.8|10754.5|10753.8|681
1585737000000|2020-04-01 10:30:00|10757.6|10756.9|10752.8|10752.1|10758.4|10757.7|10752.6|10751.9|630
1585737300000|2020-04-01 10:35:00|10752.7|10752|10751.9|10751.2|10753|10752.3|10746.4|10745.7|780
1585737600000|2020-04-01 10:40:00|10751.8|10751.1|10748.8|10748.1|10754.2|10753.5|10745.9|10745.2|713
1585737900000|2020-04-01 10:45:00|10748.7|10748|10749.2|10748.5|10750.7|10750|10746.4|10745.7|651
1585738200000|2020-04-01 10:50:00|10749.1|10748.4|10752.3|10751.6|10752.4|10751.7|10745.5|10744.8|853
1585738500000|2020-04-01 10:55:00|10752.2|10751.5|10757.6|10756.9|10759.7|10759|10750.2|10749.5|685
1585738800000|2020-04-01 11:00:00|10757.9|10757.2|10759.6|10758.9|10761.9|10761.2|10756.8|10756.1|773
1585739100000|2020-04-01 11:05:00|10759.5|10758.8|10757.5|10756.8|10765.5|10764.8|10756.8|10756.1|706
1585739400000|2020-04-01 11:10:00|10757.6|10756.9|10753.7|10753|10758.2|10757.5|10750.5|10749.8|708
1585739700000|2020-04-01 11:15:00|10753.8|10753.1|10754.4|10753.7|10755.9|10755.2|10751.6|10750.9|631
1585740000000|2020-04-01 11:20:00|10754.3|10753.6|10754.8|10754.1|10756.3|10755.6|10752.5|10751.8|579
1585740300000|2020-04-01 11:25:00|10755|10754.3|10759.1|10758.4|10759.7|10759|10755|10754.3|686
1585740600000|2020-04-01 11:30:00|10759|10758.3|10756|10755.3|10760.9|10760.2|10755.8|10755.1|657
1585740900000|2020-04-01 11:35:00|10755.9|10755.2|10753.2|10752.5|10756.8|10756.1|10753.1|10752.4|599
1585741200000|2020-04-01 11:40:00|10753|10752.3|10758.1|10757.4|10761.3|10760.6|10752.6|10751.9|519
1585741500000|2020-04-01 11:45:00|10758.2|10757.5|10758.8|10758.1|10761.3|10760.6|10757|10756.3|519
1585741800000|2020-04-01 11:50:00|10758.6|10757.9|10756.8|10756.1|10760.5|10759.8|10756.2|10755.5|494
1585742100000|2020-04-01 11:55:00|10756.7|10756|10752.6|10751.9|10756.7|10756|10751.5|10750.8|706
1585742400000|2020-04-01 12:00:00|10752.4|10751.7|10760|10759.3|10761.2|10760.5|10752.4|10751.7|917
1585742700000|2020-04-01 12:05:00|10760.1|10759.4|10754.8|10754.1|10761.4|10760.7|10754.2|10753.5|852
1585743000000|2020-04-01 12:10:00|10754.7|10754|10749.9|10744.9|10756|10755.3|10749.4|10744.9|709
1585743300000|2020-04-01 12:15:00|10749.6|10745.8|10757.3|10756.6|10758.5|10757.8|10747.5|10745.1|1121
1585743600000|2020-04-01 12:20:00|10757.4|10756.7|10751.6|10750.9|10759.1|10758.4|10750.7|10750|986
1585743900000|2020-04-01 12:25:00|10751.7|10751|10754.3|10753.6|10758|10757.3|10751.5|10750.8|868
1585744200000|2020-04-01 12:30:00|10754.4|10753.7|10743|10742.3|10755|10754.3|10741.7|10741|988
1585744500000|2020-04-01 12:35:00|10742.9|10742.2|10741.1|10740.4|10746.9|10746.2|10740.3|10739.6|876
1585744800000|2020-04-01 12:40:00|10741|10740.3|10738.3|10737.6|10744.3|10743.6|10737.2|10736.5|799
1585745100000|2020-04-01 12:45:00|10738.1|10737.4|10736.2|10735.5|10741|10740.3|10736.1|10735.4|843
1585745400000|2020-04-01 12:50:00|10736.3|10735.6|10734.1|10733.4|10736.3|10735.6|10730|10729.3|803
1585745700000|2020-04-01 12:55:00|10733.9|10733.2|10739.4|10738.7|10739.8|10739.1|10733.8|10733.1|1002
1585746000000|2020-04-01 13:00:00|10739.6|10738.9|10741.6|10740.9|10745|10744.3|10738|10737.3|855
1585746300000|2020-04-01 13:05:00|10741.7|10741|10745.4|10744.7|10747.8|10747.1|10737.9|10737.2|716
1585746600000|2020-04-01 13:10:00|10745.5|10744.8|10736.3|10735.6|10747.3|10746.6|10735.5|10734.8|694
1585746900000|2020-04-01 13:15:00|10736.2|10735.5|10735.4|10734.7|10737.8|10737.1|10732.5|10731.8|770
1585747200000|2020-04-01 13:20:00|10735.2|10734.5|10730.8|10730.1|10739.3|10738.6|10730.6|10729.9|796
1585747500000|2020-04-01 13:25:00|10730.6|10729.9|10728.1|10727.4|10731.7|10731|10723.7|10723|974
1585747800000|2020-04-01 13:30:00|10728|10727.3|10731.7|10731|10732.3|10731.6|10725.5|10724.8|1216
1585748100000|2020-04-01 13:35:00|10731.9|10731.2|10729.9|10729.2|10737.8|10737|10729.9|10729.2|1144
1585748400000|2020-04-01 13:40:00|10730|10729.3|10726.9|10724.5|10730.3|10729.6|10723.3|10722.6|1007
1585748700000|2020-04-01 13:45:00|10726.5|10724.4|10720.5|10719.8|10726.5|10725.4|10717.7|10717|995
1585749000000|2020-04-01 13:50:00|10720.8|10720.1|10722.4|10721.7|10726.6|10725.9|10719.8|10719.1|1031
1585749300000|2020-04-01 13:55:00|10722.3|10721.6|10724.1|10719.3|10727.1|10726.4|10719.7|10718.4|959
1585749600000|2020-04-01 14:00:00|10724.6|10720.5|10716.7|10716|10725|10724.3|10716.6|10715.9|1089
1585749900000|2020-04-01 14:05:00|10716.8|10716.1|10709.4|10708.7|10716.9|10716.2|10707.5|10706.8|1092
1585750200000|2020-04-01 14:10:00|10709.5|10708.8|10709.9|10709.2|10717.7|10717|10708.2|10707.5|1006
1585750500000|2020-04-01 14:15:00|10710|10709.3|10713.4|10712.7|10717.7|10717|10709.7|10709|1012
1585750800000|2020-04-01 14:20:00|10713.3|10712.6|10707.7|10707|10717.6|10716.9|10704.6|10703.9|1048
1585751100000|2020-04-01 14:25:00|10707.8|10707.1|10714.3|10713.6|10714.6|10713.9|10707.8|10707.1|894
1585751400000|2020-04-01 14:30:00|10714.2|10713.5|10722.8|10722.1|10727.1|10726.4|10712.1|10711.4|941
1585751700000|2020-04-01 14:35:00|10722.7|10722|10722.4|10721.7|10726.8|10726.1|10721.5|10720.8|814
1585752000000|2020-04-01 14:40:00|10722.5|10721.8|10722.4|10721.7|10725.1|10724.4|10719.3|10718.6|875
1585752300000|2020-04-01 14:45:00|10722.3|10721.6|10735.5|10734.5|10739.6|10738.2|10721.4|10720.7|1051
1585752600000|2020-04-01 14:50:00|10735.4|10734.4|10724.2|10723.5|10737|10735.9|10722.2|10721.5|1312
1585752900000|2020-04-01 14:55:00|10724.1|10723.4|10712.3|10711.6|10724.1|10723.4|10707.7|10707|1332
1585753200000|2020-04-01 15:00:00|10712.2|10711.5|10721.2|10720.5|10723|10722|10709.4|10708.7|1097
1585753500000|2020-04-01 15:05:00|10721.1|10720.4|10723.4|10722.7|10726.2|10725.5|10717.6|10716.9|902
1585753800000|2020-04-01 15:10:00|10722.9|10722.2|10729.8|10729.1|10732.6|10731.9|10722.3|10721.6|797
1585754100000|2020-04-01 15:15:00|10729.7|10729|10722.8|10722.1|10729.7|10729|10720.3|10719.6|899
1585754400000|2020-04-01 15:20:00|10722.7|10722|10718.2|10717.5|10724.8|10724.1|10717.6|10716.9|854
1585754700000|2020-04-01 15:25:00|10718.3|10717.6|10717.8|10717.1|10723.4|10722.7|10715.6|10714.9|761
1585755000000|2020-04-01 15:30:00|10718|10717.3|10719.3|10718.6|10721|10720.1|10716.1|10715.4|783
1585755300000|2020-04-01 15:35:00|10719.2|10718.5|10714.3|10713.6|10720.6|10719.9|10714.1|10713.4|755
1585755600000|2020-04-01 15:40:00|10714.4|10713.7|10708.1|10707.4|10716.4|10715.7|10708|10707.3|745
1585755900000|2020-04-01 15:45:00|10708.2|10707.5|10705.2|10704.5|10710.4|10709.7|10702|10701.3|712
1585756200000|2020-04-01 15:50:00|10705.1|10704.4|10707|10706.3|10708.5|10707.8|10705|10704.3|701
1585756500000|2020-04-01 15:55:00|10707.2|10706.5|10704.9|10704.2|10708.6|10707.9|10702.3|10701.6|700
1585756800000|2020-04-01 16:00:00|10705.1|10704.1|10700.9|10700.2|10706.7|10706|10700.5|10699.6|583
1585757100000|2020-04-01 16:05:00|10701.1|10700.4|10702.3|10701.6|10705.7|10705|10700.6|10699.9|592
1585757400000|2020-04-01 16:10:00|10702.4|10701.7|10706.9|10706.2|10708|10707.3|10701.1|10700.4|698
1585757700000|2020-04-01 16:15:00|10707.2|10706.5|10701.9|10701.2|10709.5|10708.8|10700.4|10699.7|696
1585758000000|2020-04-01 16:20:00|10702|10701.3|10705.1|10704.4|10705.2|10704.5|10700.2|10699.5|620
1585758300000|2020-04-01 16:25:00|10705.2|10704.5|10711.8|10711.1|10711.9|10711.2|10705.1|10704.4|601
1585758600000|2020-04-01 16:30:00|10711.9|10711.2|10715.5|10714.8|10715.8|10715.1|10710.1|10709.4|828
1585758900000|2020-04-01 16:35:00|10715.6|10714.9|10715.9|10715.2|10721.3|10720.6|10714.6|10713.9|752
1585759200000|2020-04-01 16:40:00|10715.8|10715.1|10714.8|10714.1|10716.4|10715.7|10712.6|10711.9|564
1585759500000|2020-04-01 16:45:00|10714.9|10713.9|10703.7|10703|10716.9|10716.1|10703.7|10703|749
1585759800000|2020-04-01 16:50:00|10703.8|10703.1|10713.4|10712.7|10714.7|10713.9|10701.5|10700.8|955
1585760100000|2020-04-01 16:55:00|10713.1|10712.4|10708.8|10708.1|10714.1|10713.1|10707.8|10707.1|779
1585760400000|2020-04-01 17:00:00|10708.7|10708|10719.1|10718.4|10720.3|10719.3|10708.3|10707.6|720
1585760700000|2020-04-01 17:05:00|10719|10718.3|10715.7|10714.7|10721.8|10721.1|10712.4|10711.7|767
1585761000000|2020-04-01 17:10:00|10715.6|10714.9|10714.1|10713.1|10718.9|10718.2|10713.8|10713|693
1585761300000|2020-04-01 17:15:00|10714|10713.3|10717.4|10716.7|10718|10717.3|10711.3|10710.6|654
1585761600000|2020-04-01 17:20:00|10717.3|10716.6|10717.7|10717|10718.8|10718|10714.4|10713.5|607
1585761900000|2020-04-01 17:25:00|10717.6|10716.9|10723.9|10723.2|10725.3|10724.5|10717.3|10716.6|954
1585762200000|2020-04-01 17:30:00|10723.8|10723.1|10725.6|10724.9|10728.5|10727.8|10721.2|10720.5|610
1585762500000|2020-04-01 17:35:00|10725.5|10724.8|10725.7|10725|10728.5|10727.8|10723.8|10723.1|528
1585762800000|2020-04-01 17:40:00|10725.6|10724.9|10726.3|10725.6|10727.8|10727.1|10723.8|10723.1|448
1585763100000|2020-04-01 17:45:00|10726.2|10725.5|10727.1|10726.4|10733|10732.3|10725.9|10725.2|654
1585763400000|2020-04-01 17:50:00|10727|10726.3|10727.2|10726.5|10729.5|10728.8|10726.5|10725.8|614
1585763700000|2020-04-01 17:55:00|10727.1|10726.4|10726.7|10726|10728.5|10727.8|10725|10724.3|845
1585764000000|2020-04-01 18:00:00|10726.6|10725.9|10721.8|10721.1|10726.6|10725.9|10717.4|10716.7|808
1585764300000|2020-04-01 18:05:00|10721.9|10721.2|10719.9|10718.9|10722.6|10721.9|10717.5|10716.8|602
1585764600000|2020-04-01 18:10:00|10719.8|10719.1|10722.6|10721.9|10723.2|10722.5|10719.2|10718.5|514
1585764900000|2020-04-01 18:15:00|10722.5|10721.8|10723.7|10723|10725.4|10724.7|10721.3|10720.6|518
1585765200000|2020-04-01 18:20:00|10723.6|10722.9|10722.8|10722.1|10724.9|10724.2|10722.1|10721.4|554
1585765500000|2020-04-01 18:25:00|10722.9|10722.2|10725.8|10725.1|10727.7|10727|10722.2|10721.5|491
1585765800000|2020-04-01 18:30:00|10725.7|10725|10720.1|10719.4|10727|10726.3|10718.4|10717.7|597
1585766100000|2020-04-01 18:35:00|10720.2|10719.2|10716|10715.3|10721|10720.1|10715.7|10715|564
1585766400000|2020-04-01 18:40:00|10716.3|10715.6|10714.8|10714.1|10716.7|10716|10714|10713.2|584
1585766700000|2020-04-01 18:45:00|10714.6|10713.9|10716.8|10716.1|10717|10716.1|10710.5|10709.8|610
1585767000000|2020-04-01 18:50:00|10716.7|10716|10718.1|10717.4|10718.8|10718.1|10713.3|10712.6|744
1585767300000|2020-04-01 18:55:00|10718.2|10717.5|10723.7|10723|10724|10723|10716.3|10715.6|862
1585767600000|2020-04-01 19:00:00|10723.3|10722.6|10719.4|10718.7|10723.7|10723|10718.5|10717.6|799
1585767900000|2020-04-01 19:05:00|10719.5|10718.8|10719.5|10718.8|10720.6|10719.9|10717.3|10716.5|605
1585768200000|2020-04-01 19:10:00|10719.6|10718.9|10710|10709.3|10719.6|10718.9|10709.9|10709.2|531
1585768500000|2020-04-01 19:15:00|10710.1|10709.4|10718.1|10717.4|10719.2|10718.5|10710|10709.3|681
1585768800000|2020-04-01 19:20:00|10717.9|10717.2|10710.7|10710|10717.9|10717.2|10709.3|10708.6|672
1585769100000|2020-04-01 19:25:00|10710.6|10709.9|10704.7|10704|10712.7|10712|10702.7|10701.7|826
1585769400000|2020-04-01 19:30:00|10705.8|10704.8|10703.3|10702.6|10705.9|10705.2|10697.9|10696.9|893
1585769700000|2020-04-01 19:35:00|10703.4|10702.7|10699.1|10698.4|10705.8|10705|10698.9|10698.2|701
1585770000000|2020-04-01 19:40:00|10699|10698.3|10696.9|10696.2|10700.3|10699.4|10692.3|10691.6|1039
1585770300000|2020-04-01 19:45:00|10697|10696.3|10707.8|10707.1|10709.6|10708.8|10696.4|10695.7|1119
1585770600000|2020-04-01 19:50:00|10708.4|10707.4|10713.2|10712.2|10714.7|10714|10705.3|10704.4|1261
1585770900000|2020-04-01 19:55:00|10713.1|10712.1|10713.8|10713.1|10716.9|10715.9|10711.2|10710.5|1132
1585771200000|2020-04-01 20:00:00|10713.7|10713|10709.7|10708.7|10714.1|10713.1|10709.4|10708.6|628
1585771500000|2020-04-01 20:05:00|10709.8|10708.8|10707|10706|10709.8|10708.8|10705.5|10704.7|488
1585771800000|2020-04-01 20:10:00|10707.5|10706.5|10706.9|10705.9|10710|10709.3|10706.2|10705.2|428
1585772100000|2020-04-01 20:15:00|10706.8|10705.8|10711.4|10710.4|10712|10711.3|10705.2|10704.3|460
1585772400000|2020-04-01 20:20:00|10711.2|10710.5|10710.9|10709.9|10712.5|10711.5|10708.9|10707.9|572
1585772700000|2020-04-01 20:25:00|10711|10710|10714.3|10713.3|10714.3|10713.5|10710.5|10709.7|499
1585773000000|2020-04-01 20:30:00|10714.2|10713.2|10719.4|10718.7|10720.1|10719.4|10713.9|10712.9|628
1585773300000|2020-04-01 20:35:00|10719.3|10718.6|10719.5|10718.5|10719.5|10718.6|10717|10716|468
1585773600000|2020-04-01 20:40:00|10719.6|10718.6|10717.9|10716.9|10719.8|10719.1|10716.7|10715.9|331
1585773900000|2020-04-01 20:45:00|10718|10717|10716.9|10716.2|10718.5|10717.2|10714.4|10713.7|479
1585774200000|2020-04-01 20:50:00|10717|10716|10717.3|10716.3|10719.4|10718.4|10716|10715|539
1585774500000|2020-04-01 20:55:00|10717.4|10716.4|10717.9|10715.6|10719.6|10718.3|10716.5|10714.7|635
1585774800000|2020-04-01 21:00:00|10717.8|10715.8|10716.7|10714.4|10717.9|10715.8|10715.9|10713.8|61
1585775100000|2020-04-01 21:05:00|10717|10714.1|10717.2|10714.1|10718.2|10715.2|10715.5|10712|107
1585775400000|2020-04-01 21:10:00|10716.5|10714.2|10715.1|10711.9|10717.6|10714.6|10714.8|10711.4|219
1585775700000|2020-04-01 21:15:00|10715.2|10711.8|10711.7|10705.7|10715.9|10712.5|10710.5|10704.5|631
1585776000000|2020-04-01 21:20:00|10711.6|10705.6|10706.5|10703.6|10713.7|10707.7|10706.5|10702.3|469
1585776300000|2020-04-01 21:25:00|10706.6|10703.7|10709.2|10704.3|10709.7|10705.3|10706.6|10703|237
1585776600000|2020-04-01 21:30:00|10709.3|10704.2|10709.6|10704.7|10710.3|10705.7|10707.5|10703.3|405
1585776900000|2020-04-01 21:35:00|10709.7|10704.5|10709.3|10704.7|10710.5|10705.6|10708.2|10704|202
1585777200000|2020-04-01 21:40:00|10709.2|10705.1|10709.7|10704.2|10710.3|10706|10707|10704.2|248
1585777500000|2020-04-01 21:45:00|10710|10704.5|10714.9|10708.9|10716.2|10710.2|10708.5|10704.1|414
1585777800000|2020-04-01 21:50:00|10715|10709|10716.4|10710.4|10717.1|10711.1|10714.6|10708.6|283
1585778100000|2020-04-01 21:55:00|10716.3|10710.3|10715.6|10709.6|10718.2|10712.2|10715.2|10709.2|324
1585778400000|2020-04-01 22:00:00|10715.7|10709.7|10719.2|10715.7|10719.7|10715.8|10713.6|10707.6|966
1585778700000|2020-04-01 22:05:00|10719.5|10715.8|10716|10713.3|10719.5|10716.4|10715.2|10712.8|877
1585779000000|2020-04-01 22:10:00|10716.3|10713.4|10716.2|10714|10716.6|10714.7|10714.6|10712.6|578
1585779300000|2020-04-01 22:15:00|10716.3|10713.8|10715|10712.4|10716.6|10714.1|10714.6|10711.9|647
1585779600000|2020-04-01 22:20:00|10715.1|10712.3|10721.6|10719.4|10721.8|10719.7|10715|10712.3|845
1585779900000|2020-04-01 22:25:00|10721.5|10719.3|10714.2|10711.8|10721.5|10719.3|10713.6|10711.3|789
1585780200000|2020-04-01 22:30:00|10714.3|10711.7|10712.2|10709.9|10714.3|10711.9|10709.2|10706.8|1052
1585780500000|2020-04-01 22:35:00|10712.3|10710|10716.8|10714.7|10717.6|10715.1|10712|10709.7|916
1585780800000|2020-04-01 22:40:00|10716.9|10714.6|10716.7|10714.3|10717.2|10715.2|10716.3|10714|502
1585781100000|2020-04-01 22:45:00|10716.8|10714.4|10719.4|10717.6|10720.4|10718.6|10716.5|10714.2|714
1585781400000|2020-04-01 22:50:00|10719.7|10718.3|10722.5|10720.3|10724.3|10722.3|10719.1|10716.9|773
1585781700000|2020-04-01 22:55:00|10722.3|10720.4|10721.4|10719.7|10723|10721.2|10717.2|10715.2|734
1585782000000|2020-04-01 23:00:00|10721.8|10720.1|10724.3|10723.3|10725.4|10724|10719.3|10718|939
1585782300000|2020-04-01 23:05:00|10724.2|10723.2|10724.6|10723.6|10727|10725.8|10722.6|10721.3|643
1585782600000|2020-04-01 23:10:00|10724.5|10723.5|10722.7|10721.7|10726.2|10725.1|10721.5|10720.2|501
1585782900000|2020-04-01 23:15:00|10722.8|10721.8|10724.4|10723.4|10724.6|10723.6|10721.5|10720.4|380
1585783200000|2020-04-01 23:20:00|10724.5|10723.5|10724.1|10723.1|10727.2|10726.2|10723.1|10722.1|432
1585783500000|2020-04-01 23:25:00|10724|10723|10727|10726|10728.7|10727.9|10723.8|10722.9|500
1585783800000|2020-04-01 23:30:00|10726.9|10725.9|10724.1|10723.4|10728.1|10727.1|10722.7|10721.8|468
1585784100000|2020-04-01 23:35:00|10724.2|10723.5|10721|10720.3|10725.6|10724.7|10720.4|10719.7|580
1585784400000|2020-04-01 23:40:00|10720.8|10720.1|10723|10722.3|10725.3|10724.3|10720.8|10720.1|652
1585784700000|2020-04-01 23:45:00|10723.1|10722.4|10731|10729.4|10731.6|10730.6|10722|10721.3|700
1585785000000|2020-04-01 23:50:00|10731.1|10729.5|10728.7|10728|10732.7|10731.6|10728.7|10727.8|793
1585785300000|2020-04-01 23:55:00|10728.6|10727.9|10730.2|10729.2|10730.2|10729.2|10724.8|10723.9|675
1585785600000|2020-04-02 00:00:00|10730|10729|10722.8|10721.8|10733.1|10732.2|10722.1|10721.4|1330
1585785900000|2020-04-02 00:05:00|10722.7|10721.7|10716.9|10715.9|10724.2|10723.5|10715|10714|1201
1585786200000|2020-04-02 00:10:00|10717|10716.3|10720.3|10719.3|10723|10722|10716|10715|984
1585786500000|2020-04-02 00:15:00|10720.2|10719.2|10726.5|10725.8|10727.6|10726.7|10716.7|10716|1015
1585786800000|2020-04-02 00:20:00|10726.8|10726.1|10730.5|10729.8|10730.7|10730|10725.7|10725|867
1585787100000|2020-04-02 00:25:00|10730.4|10729.7|10726.9|10726.2|10731.2|10730.5|10726.8|10726.1|789
1585787400000|2020-04-02 00:30:00|10727|10726.3|10726.4|10725.4|10727.5|10726.8|10722.3|10721.6|761
1585787700000|2020-04-02 00:35:00|10726.6|10725.9|10723.5|10722.8|10728.7|10728|10721.6|10720.9|843
1585788000000|2020-04-02 00:40:00|10723.4|10722.4|10724.1|10723.4|10727.3|10726.6|10721.9|10721.2|803
1585788300000|2020-04-02 00:45:00|10723.9|10723.2|10731.8|10731.1|10732|10731.3|10723.7|10723|905
1585788600000|2020-04-02 00:50:00|10731.7|10731|10745.6|10744.6|10750.1|10748.3|10731.3|10730.6|1216
1585788900000|2020-04-02 00:55:00|10747.6|10745.3|10741.8|10741.1|10748|10745.7|10739.2|10738.3|1195
1585789200000|2020-04-02 01:00:00|10741.7|10741|10742.8|10742.1|10744.5|10743.8|10738|10737.3|877
1585789500000|2020-04-02 01:05:00|10743|10742.3|10733.1|10732.4|10743|10742.3|10733.1|10732.4|779
1585789800000|2020-04-02 01:10:00|10733.2|10732.5|10730.7|10730|10735.4|10734.6|10730.4|10729.7|1029
1585790100000|2020-04-02 01:15:00|10730.8|10730.1|10734.9|10733.9|10736.4|10735.7|10730|10729.3|1003
1585790400000|2020-04-02 01:20:00|10734.8|10733.8|10746.7|10746|10749.3|10748.5|10733.3|10732.6|1108
1585790700000|2020-04-02 01:25:00|10746.8|10746.1|10741.8|10741.1|10748.2|10747.3|10739.1|10738.4|870
1585791000000|2020-04-02 01:30:00|10741.9|10741.2|10744.1|10743.4|10745.1|10744.4|10740.1|10739.3|999
1585791300000|2020-04-02 01:35:00|10744|10743|10751.7|10751|10757.7|10757|10743.1|10742.3|1196
1585791600000|2020-04-02 01:40:00|10751.8|10751.1|10749.7|10749|10752.9|10752.2|10748.4|10747.7|982
1585791900000|2020-04-02 01:45:00|10749.8|10749.1|10749.5|10748.8|10751.6|10750.9|10745.5|10744.8|885
1585792200000|2020-04-02 01:50:00|10749.4|10748.7|10749.1|10748.4|10753.4|10752.5|10748.5|10747.8|710
1585792500000|2020-04-02 01:55:00|10748.9|10748.2|10750.8|10750.1|10752.1|10751.2|10746.5|10745.8|591
1585792800000|2020-04-02 02:00:00|10751|10750.3|10749|10748.3|10752|10751.3|10746.7|10746|685
1585793100000|2020-04-02 02:05:00|10749.1|10748.4|10750.7|10750|10751.8|10751.1|10748.8|10748.1|749
1585793400000|2020-04-02 02:10:00|10750.6|10749.9|10745.2|10744.5|10750.7|10750|10743.7|10743|778
1585793700000|2020-04-02 02:15:00|10745.1|10744.4|10743.2|10742.5|10746.1|10745.2|10742|10741.3|677
1585794000000|2020-04-02 02:20:00|10743.3|10742.6|10741.9|10740.9|10744.8|10744.1|10739.5|10738.8|677
1585794300000|2020-04-02 02:25:00|10741.8|10740.8|10738.5|10737.8|10741.8|10741.1|10737.6|10736.9|594
1585794600000|2020-04-02 02:30:00|10738.4|10737.7|10743.1|10742.4|10744.6|10743.9|10738|10737.3|652
1585794900000|2020-04-02 02:35:00|10743.2|10742.5|10745.6|10744.9|10746.8|10746.1|10742.5|10741.8|610
1585795200000|2020-04-02 02:40:00|10745.7|10745|10748.9|10748.2|10750.9|10750.2|10744.5|10743.8|519
1585795500000|2020-04-02 02:45:00|10749|10748.3|10746|10745.3|10750|10749.3|10744.6|10743.9|579
1585795800000|2020-04-02 02:50:00|10745.9|10745.2|10747.6|10746.9|10748.4|10747.7|10745.8|10745.1|534
1585796100000|2020-04-02 02:55:00|10747.5|10746.8|10749.2|10748.5|10750.2|10749.5|10746.2|10745.4|562
1585796400000|2020-04-02 03:00:00|10749.3|10748.6|10748.4|10747.7|10751.2|10750.5|10748.3|10747.6|478
1585796700000|2020-04-02 03:05:00|10748.5|10747.8|10746.8|10746.1|10749.5|10748.8|10745|10744.3|601
1585797000000|2020-04-02 03:10:00|10746.7|10746|10745.8|10745.1|10747.7|10747|10745.4|10744.7|544
1585797300000|2020-04-02 03:15:00|10745.9|10745.2|10749.1|10748.4|10751|10750.3|10745.8|10745.1|586
1585797600000|2020-04-02 03:20:00|10748.8|10748.1|10746.3|10745.6|10750.1|10749.4|10746.3|10745.6|454
1585797900000|2020-04-02 03:25:00|10746.4|10745.7|10745.2|10744.5|10746.5|10745.8|10744.7|10744|359
1585798200000|2020-04-02 03:30:00|10745.1|10744.4|10747|10746.3|10748.2|10747.5|10745.1|10744.4|519
1585798500000|2020-04-02 03:35:00|10746.9|10746.2|10743.7|10743|10747|10746.3|10741.9|10741.2|492
1585798800000|2020-04-02 03:40:00|10743.8|10743.1|10744.1|10743.4|10744.2|10743.5|10739.9|10739.2|520
1585799100000|2020-04-02 03:45:00|10744|10743.3|10741.4|10740.7|10747|10746.1|10740.5|10739.8|601
1585799400000|2020-04-02 03:50:00|10741.5|10740.8|10744.6|10743.6|10744.6|10743.7|10740.7|10740|590
1585799700000|2020-04-02 03:55:00|10745.1|10743.9|10743.9|10743.2|10745.9|10745.2|10743.4|10742.7|362
1585800000000|2020-04-02 04:00:00|10744.2|10743.5|10746.4|10745.7|10748.3|10747.6|10743.9|10743.2|449
1585800300000|2020-04-02 04:05:00|10746.3|10745.6|10746.9|10746.2|10747.3|10746.6|10745.7|10745|336
1585800600000|2020-04-02 04:10:00|10746.8|10746.1|10747.9|10747.2|10748.6|10747.9|10746.8|10746.1|302
1585800900000|2020-04-02 04:15:00|10747.8|10747.1|10749.9|10749.2|10750.5|10749.8|10747.2|10746.5|346
1585801200000|2020-04-02 04:20:00|10749.7|10749|10751.8|10751.1|10753.4|10752.7|10749.6|10748.9|464
1585801500000|2020-04-02 04:25:00|10751.9|10751.2|10748.8|10748.1|10752.1|10751.4|10747.7|10747|516
1585801800000|2020-04-02 04:30:00|10748.9|10748.2|10749.4|10748.7|10751.3|10750.6|10748.3|10747.6|456
1585802100000|2020-04-02 04:35:00|10749.3|10748.6|10748.5|10747.8|10751|10750.3|10747.7|10747|450
1585802400000|2020-04-02 04:40:00|10748.6|10747.9|10747.2|10746.5|10748.6|10747.9|10745.6|10744.9|370
1585802700000|2020-04-02 04:45:00|10747.1|10746.4|10749.7|10749|10749.9|10749.2|10747.1|10746.4|324
1585803000000|2020-04-02 04:50:00|10749.6|10748.9|10749.8|10749.1|10753.4|10752.7|10748.7|10748|417
1585803300000|2020-04-02 04:55:00|10749.9|10749.2|10748.8|10748.1|10750|10749.3|10744|10743.3|746
1585803600000|2020-04-02 05:00:00|10748.7|10748|10744.6|10743.9|10748.8|10748.1|10743.5|10742.8|624
1585803900000|2020-04-02 05:05:00|10744.5|10743.8|10743.7|10743|10745|10744.3|10740|10739.3|601
1585804200000|2020-04-02 05:10:00|10743.6|10742.9|10730.7|10730|10743.7|10743|10730.6|10729.9|712
1585804500000|2020-04-02 05:15:00|10731|10730.1|10732.9|10732.2|10735.1|10734.3|10728.6|10727.9|805
1585804800000|2020-04-02 05:20:00|10732.8|10732.1|10733.8|10733.1|10737.4|10736.7|10731.9|10731.1|767
1585805100000|2020-04-02 05:25:00|10733.7|10733|10727.1|10726.4|10734.5|10733.7|10726.1|10725.4|643
1585805400000|2020-04-02 05:30:00|10727.2|10726.5|10731.6|10730.9|10731.9|10731.1|10726.8|10725.9|873
1585805700000|2020-04-02 05:35:00|10731.5|10730.8|10731.5|10730.8|10734.2|10733.5|10729.7|10729|589
1585806000000|2020-04-02 05:40:00|10731.4|10730.7|10734.6|10733.9|10734.8|10734.1|10730.4|10729.4|719
1585806300000|2020-04-02 05:45:00|10734.5|10733.8|10736.7|10736|10737.1|10736.4|10733.1|10732.3|709
1585806600000|2020-04-02 05:50:00|10736.6|10735.9|10733.5|10732.8|10736.6|10735.9|10726|10725.3|989
1585806900000|2020-04-02 05:55:00|10733.6|10732.9|10728.5|10727.8|10734.4|10733.6|10728.3|10727.6|805
1585807200000|2020-04-02 06:00:00|10728.4|10727.7|10724.8|10724.1|10730.3|10729.6|10724.2|10723.4|867
1585807500000|2020-04-02 06:05:00|10724.9|10723.9|10726|10725.3|10727.9|10727|10721.6|10720.9|867
1585807800000|2020-04-02 06:10:00|10725.9|10725.2|10727.9|10727.2|10731.1|10730.4|10724.6|10723.8|905
1585808100000|2020-04-02 06:15:00|10727.7|10727|10722.2|10721.5|10728.1|10727.4|10720.9|10720.2|743
1585808400000|2020-04-02 06:20:00|10722.3|10721.6|10719.6|10718.9|10722.5|10721.8|10718.5|10717.8|596
1585808700000|2020-04-02 06:25:00|10719.7|10719|10723|10722.3|10723.3|10722.4|10714.9|10714.2|667
1585809000000|2020-04-02 06:30:00|10723.1|10722.4|10729.6|10728.9|10731.4|10730.7|10723|10722.3|713
1585809300000|2020-04-02 06:35:00|10729.5|10728.8|10724.2|10723.5|10729.7|10729|10723.7|10723|1023
1585809600000|2020-04-02 06:40:00|10724.1|10723.4|10721.1|10720.4|10725.8|10725.1|10718.8|10718.1|811
1585809900000|2020-04-02 06:45:00|10721.2|10720.5|10729.9|10729.2|10729.9|10729.2|10720.9|10720.2|545
1585810200000|2020-04-02 06:50:00|10729.8|10729.1|10727.8|10727.1|10731.1|10730.4|10727.2|10726.5|589
1585810500000|2020-04-02 06:55:00|10727.9|10727.2|10733.5|10732.8|10737|10736.3|10727.8|10727.1|848
1585810800000|2020-04-02 07:00:00|10733.6|10732.9|10731.9|10731.2|10736.7|10736|10730|10729.3|830
1585811100000|2020-04-02 07:05:00|10731.8|10731.1|10729.6|10728.9|10732.9|10731.9|10726.1|10725.4|799
1585811400000|2020-04-02 07:10:00|10729.7|10729|10723.6|10722.9|10731.8|10731.1|10723.5|10722.8|792
1585811700000|2020-04-02 07:15:00|10723.7|10723|10723.4|10722.7|10724.7|10724|10718.3|10717.6|858
1585812000000|2020-04-02 07:20:00|10723.6|10722.9|10723.6|10722.9|10726.9|10726.2|10721|10720.3|695
1585812300000|2020-04-02 07:25:00|10723.7|10723|10728.3|10727.6|10729.2|10728.5|10722.2|10721.5|757
1585812600000|2020-04-02 07:30:00|10728.1|10727.4|10725.2|10724.5|10728.8|10728.1|10724.3|10723.6|681
1585812900000|2020-04-02 07:35:00|10725.3|10724.6|10729.4|10728.7|10729.4|10728.7|10724.4|10723.7|596
1585813200000|2020-04-02 07:40:00|10729.3|10728.6|10729.9|10729.2|10731.9|10731.2|10727.7|10727|551
1585813500000|2020-04-02 07:45:00|10730.1|10729.4|10725.7|10725|10730.8|10730.1|10724.7|10724|570
1585813800000|2020-04-02 07:50:00|10725.6|10724.9|10727.6|10726.9|10728.8|10728.1|10723.2|10722.5|537
1585814100000|2020-04-02 07:55:00|10727.7|10727|10729.4|10728.7|10729.8|10729.1|10726.2|10725.5|576
1585814400000|2020-04-02 08:00:00|10729.5|10728.8|10734.1|10733.4|10734.3|10733.6|10728.5|10727.8|679
1585814700000|2020-04-02 08:05:00|10734|10733.3|10732.3|10731.6|10734.1|10733.4|10729.5|10728.8|477
1585815000000|2020-04-02 08:10:00|10732.2|10731.5|10739.7|10739|10741.8|10741.1|10732.2|10731.5|717
1585815300000|2020-04-02 08:15:00|10739.8|10739.1|10736.4|10735.7|10740.9|10740.2|10735.9|10735.2|649
1585815600000|2020-04-02 08:20:00|10736.3|10735.6|10735.8|10735.1|10739.3|10738.6|10734.7|10734|518
1585815900000|2020-04-02 08:25:00|10735.9|10735.2|10735.4|10734.7|10736.4|10735.7|10733.3|10732.6|564
1585816200000|2020-04-02 08:30:00|10735.7|10735|10732.2|10731.5|10736.4|10735.7|10729.6|10728.9|642
1585816500000|2020-04-02 08:35:00|10732.1|10731.4|10731.8|10731.1|10733.7|10733|10730.9|10730.2|562
1585816800000|2020-04-02 08:40:00|10731.9|10731.2|10732.3|10731.6|10733.5|10732.8|10727.1|10726.4|695
1585817100000|2020-04-02 08:45:00|10732.4|10731.7|10731.2|10730.5|10734.2|10733.5|10730.8|10730.1|566
1585817400000|2020-04-02 08:50:00|10731|10730.3|10726.3|10725.6|10731.1|10730.4|10726|10725.3|540
1585817700000|2020-04-02 08:55:00|10726.4|10725.7|10731.2|10730.5|10732.2|10731.5|10726.1|10725.4|548
1585818000000|2020-04-02 09:00:00|10731.1|10730.4|10732.6|10731.9|10734.7|10734|10731.1|10730.4|634
1585818300000|2020-04-02 09:05:00|10732.7|10732|10732.1|10731.4|10733.9|10733.2|10730.7|10730|604
1585818600000|2020-04-02 09:10:00|10732|10731.3|10730.5|10729.8|10732.1|10731.4|10728.9|10728.2|493
1585818900000|2020-04-02 09:15:00|10730.6|10729.9|10734.4|10733.7|10734.7|10734|10730|10729.3|534
1585819200000|2020-04-02 09:20:00|10734.3|10733.6|10730.3|10729.6|10734.4|10733.7|10729.4|10728.7|676
1585819500000|2020-04-02 09:25:00|10730.4|10729.7|10729.3|10728.6|10731.9|10731.2|10728.8|10728.1|623
1585819800000|2020-04-02 09:30:00|10729.4|10728.7|10729.3|10728.6|10731.5|10730.8|10727.4|10726.7|621
1585820100000|2020-04-02 09:35:00|10729.2|10728.5|10728.6|10727.9|10730|10729.3|10726.8|10726.1|445
1585820400000|2020-04-02 09:40:00|10728.5|10727.8|10729.7|10729|10729.8|10729.1|10727|10726.3|517
1585820700000|2020-04-02 09:45:00|10729.6|10728.9|10726.8|10726.1|10729.6|10728.9|10725.8|10725.1|441
1585821000000|2020-04-02 09:50:00|10726.9|10726.2|10732.3|10731.6|10732.5|10731.8|10726.4|10725.7|469
1585821300000|2020-04-02 09:55:00|10732.4|10731.7|10730.4|10729.7|10734.9|10734.2|10730.2|10729.5|650
1585821600000|2020-04-02 10:00:00|10730.5|10729.8|10733.6|10732.9|10733.9|10733.2|10730.4|10729.7|506
1585821900000|2020-04-02 10:05:00|10733.5|10732.8|10729.4|10728.7|10734.6|10733.9|10729.2|10728.5|525
1585822200000|2020-04-02 10:10:00|10729.5|10728.8|10733.6|10732.9|10734.1|10733.4|10729.5|10728.8|391
1585822500000|2020-04-02 10:15:00|10733.7|10733|10735.4|10734.7|10736|10735.3|10732.4|10731.7|439
1585822800000|2020-04-02 10:20:00|10734.9|10734.2|10735.4|10734.7|10737.2|10736.5|10731.6|10730.9|589
1585823100000|2020-04-02 10:25:00|10735.5|10734.8|10741.2|10740.5|10743.1|10742.4|10735.5|10734.8|607
1585823400000|2020-04-02 10:30:00|10741.3|10740.6|10741.9|10741.2|10744.4|10743.7|10739.6|10738.9|613
1585823700000|2020-04-02 10:35:00|10742.7|10742|10740.4|10739.7|10744|10743.3|10738.4|10737.7|521
1585824000000|2020-04-02 10:40:00|10740.6|10739.9|10737.7|10737|10740.9|10740.2|10737.3|10736.6|416
1585824300000|2020-04-02 10:45:00|10737.8|10737.1|10739.1|10738.4|10740.6|10739.9|10736.8|10736.1|400
1585824600000|2020-04-02 10:50:00|10739|10738.3|10741|10740.3|10743.4|10742.7|10738.1|10737.4|509
1585824900000|2020-04-02 10:55:00|10741.1|10740.4|10743|10742.3|10744.9|10744.2|10740.9|10740.2|467
1585825200000|2020-04-02 11:00:00|10743.1|10742.4|10740.7|10740|10743.6|10742.9|10740.5|10739.8|603
1585825500000|2020-04-02 11:05:00|10740.8|10740.1|10738|10737.3|10741|10740.3|10737.2|10736.5|596
1585825800000|2020-04-02 11:10:00|10738.1|10737.4|10735.4|10734.7|10738.4|10737.7|10733.8|10733.1|557
1585826100000|2020-04-02 11:15:00|10735.2|10734.5|10739.2|10738.5|10740.8|10740.1|10734.8|10734.1|606
1585826400000|2020-04-02 11:20:00|10739.1|10738.4|10733.3|10732.6|10739.9|10739.2|10732.7|10732|521
1585826700000|2020-04-02 11:25:00|10733.2|10732.5|10735.5|10734.8|10735.6|10734.9|10729.8|10729.1|547
1585827000000|2020-04-02 11:30:00|10735.6|10734.9|10733.8|10733.1|10735.9|10735.2|10732.2|10731.5|536
1585827300000|2020-04-02 11:35:00|10733.9|10733.2|10735.8|10735.1|10736.9|10736.2|10732|10731.3|522
1585827600000|2020-04-02 11:40:00|10735.7|10735|10735|10734.3|10737.2|10736.5|10733.5|10732.8|418
1585827900000|2020-04-02 11:45:00|10734.9|10734.2|10733.8|10733.1|10736.9|10736.2|10733.2|10732.5|480
1585828200000|2020-04-02 11:50:00|10733.9|10733.2|10732.3|10731.6|10737|10736.2|10731.2|10730.5|537
1585828500000|2020-04-02 11:55:00|10732.2|10731.5|10733.2|10732.5|10733.5|10732.8|10731.4|10730.7|521
1585828800000|2020-04-02 12:00:00|10733.3|10732.6|10735.9|10735.2|10738.5|10737.8|10732.7|10732|754
1585829100000|2020-04-02 12:05:00|10736|10735.3|10741.1|10740.4|10742.3|10741.6|10734.9|10734.2|768
1585829400000|2020-04-02 12:10:00|10741|10740.3|10733.7|10733|10741.5|10740.8|10733.3|10732.6|731
1585829700000|2020-04-02 12:15:00|10733.5|10732.8|10733.9|10733.2|10735.4|10734.7|10730.6|10729.9|797
1585830000000|2020-04-02 12:20:00|10734|10733.3|10728.8|10728.1|10735.4|10734.7|10728.8|10728.1|936
1585830300000|2020-04-02 12:25:00|10728.7|10728|10728|10724.5|10730|10729.3|10723.2|10722|916
1585830600000|2020-04-02 12:30:00|10728.4|10724.2|10723.4|10722.4|10728.6|10724.8|10713|10712|1680
1585830900000|2020-04-02 12:35:00|10723.3|10722.3|10706.1|10705.4|10723.4|10722.4|10702.1|10701.4|1647
1585831200000|2020-04-02 12:40:00|10706.2|10705.5|10709.1|10708.4|10714.2|10713.5|10703.2|10702.5|1161
1585831500000|2020-04-02 12:45:00|10709.2|10708.5|10712.8|10712.1|10716.3|10715.6|10709.1|10708.4|901
1585831800000|2020-04-02 12:50:00|10712.7|10712|10715.2|10714.5|10719.5|10718.8|10712.2|10711.5|876
1585832100000|2020-04-02 12:55:00|10715.7|10715|10719.3|10718.6|10722.7|10722|10713.2|10712.5|1148
1585832400000|2020-04-02 13:00:00|10719.5|10718.5|10722.2|10721.5|10725.8|10725.1|10716.8|10716.1|1157
1585832700000|2020-04-02 13:05:00|10722.3|10721.6|10714.4|10713.7|10725.6|10724.9|10714.1|10713.3|1119
1585833000000|2020-04-02 13:10:00|10714.3|10713.6|10721.4|10720.7|10721.4|10720.7|10712.9|10712.2|1101
1585833300000|2020-04-02 13:15:00|10721.3|10720.6|10720|10719.3|10724.4|10723.7|10713.3|10712.6|1254
1585833600000|2020-04-02 13:20:00|10719.9|10719.2|10723|10722.3|10726.5|10725.8|10719|10718.3|1100
1585833900000|2020-04-02 13:25:00|10722.9|10722.2|10729.1|10728.4|10729.8|10729.1|10721.4|10720.7|1110
1585834200000|2020-04-02 13:30:00|10729|10728.3|10733.8|10733.1|10738.3|10737.6|10725.6|10724.9|1198
1585834500000|2020-04-02 13:35:00|10734.2|10733.5|10730.2|10729.5|10734.8|10734.1|10729.4|10728.7|1169
1585834800000|2020-04-02 13:40:00|10730.1|10729.4|10728.2|10727.5|10734.6|10733.9|10728.2|10727.4|1108
1585835100000|2020-04-02 13:45:00|10728.4|10727.7|10731.7|10731|10733.6|10732.9|10725.5|10724.8|1149
1585835400000|2020-04-02 13:50:00|10731.8|10731.1|10732|10731.3|10732.8|10732.1|10727.8|10727.1|1053
1585835700000|2020-04-02 13:55:00|10731.9|10731.2|10727.3|10726.3|10734.9|10734.2|10727.3|10725.7|1081
1585836000000|2020-04-02 14:00:00|10727.7|10725.5|10730.2|10729.5|10736.2|10735.5|10726.6|10725.5|1270
1585836300000|2020-04-02 14:05:00|10730|10729.3|10726.5|10725.8|10730.9|10730.2|10724.8|10724.1|1013
1585836600000|2020-04-02 14:10:00|10727.1|10726.4|10734.9|10734.2|10735.2|10734.5|10725|10724.3|1036
1585836900000|2020-04-02 14:15:00|10735.1|10734.4|10736.8|10736.1|10740.3|10739.6|10731.5|10730.8|1016
1585837200000|2020-04-02 14:20:00|10736.7|10736|10739.7|10739|10740.1|10739.4|10733.7|10733|1036
1585837500000|2020-04-02 14:25:00|10739.8|10739.1|10751.9|10751.2|10752.9|10752.2|10738.9|10738.2|1076
1585837800000|2020-04-02 14:30:00|10752|10751.3|10755.9|10755.2|10770.2|10769.2|10748.9|10748.2|1548
1585838100000|2020-04-02 14:35:00|10756|10755.3|10780|10779|10782.1|10781.4|10755.6|10754.8|1634
1585838400000|2020-04-02 14:40:00|10779.8|10778.8|10783.7|10782.7|10788.3|10787.6|10776.1|10775.4|1713
1585838700000|2020-04-02 14:45:00|10783.5|10782.8|10773.9|10772.9|10784.6|10783.9|10769.2|10768.5|1466
1585839000000|2020-04-02 14:50:00|10773.8|10772.8|10785.9|10785.2|10801.2|10800.2|10773.5|10772.8|1557
1585839300000|2020-04-02 14:55:00|10785.7|10785|10794.7|10793.7|10804|10803.3|10785.7|10785|1607
1585839600000|2020-04-02 15:00:00|10794.2|10793.5|10794.4|10793.7|10802.3|10801.6|10794.2|10793.5|1398
1585839900000|2020-04-02 15:05:00|10794.5|10793.8|10780.8|10780.1|10794.5|10793.8|10780.8|10779.9|1516
1585840200000|2020-04-02 15:10:00|10780.9|10780.2|10774|10773.3|10783.5|10782.7|10773.9|10773.2|1257
1585840500000|2020-04-02 15:15:00|10773.9|10773.2|10779.7|10779|10782.3|10781.5|10772.8|10772.1|1176
1585840800000|2020-04-02 15:20:00|10779.8|10779.1|10770.2|10769.5|10779.8|10779.1|10767.9|10767|979
1585841100000|2020-04-02 15:25:00|10770.3|10769.6|10771.7|10771|10773.9|10773.2|10762.3|10761.3|1225
1585841400000|2020-04-02 15:30:00|10771.9|10771.2|10778.8|10778.1|10781.1|10780.4|10771|10770.3|1254
1585841700000|2020-04-02 15:35:00|10778.9|10778.2|10784.6|10783.9|10786.2|10785.4|10775.6|10774.9|1340
1585842000000|2020-04-02 15:40:00|10784.8|10783.8|10790.4|10789.7|10790.5|10789.7|10780.1|10779.3|1106
1585842300000|2020-04-02 15:45:00|10790.5|10789.8|10786.5|10785.8|10790.5|10789.8|10783.3|10782.5|1054
1585842600000|2020-04-02 15:50:00|10786.4|10785.7|10785.4|10784.7|10788.8|10788.1|10781.2|10780.5|951
1585842900000|2020-04-02 15:55:00|10785.6|10784.6|10785.9|10785.2|10790|10789.3|10782.2|10781.3|1170
1585843200000|2020-04-02 16:00:00|10786.1|10785.1|10787.4|10786.4|10788.1|10787.3|10781.4|10780.7|1249
1585843500000|2020-04-02 16:05:00|10787.2|10786.5|10789.4|10788.7|10789.8|10789|10785.1|10784.3|1040
1585843800000|2020-04-02 16:10:00|10789.3|10788.6|10785.4|10784.7|10790|10789.2|10785.2|10784.5|992
1585844100000|2020-04-02 16:15:00|10785.5|10784.8|10787.6|10786.9|10789.4|10788.4|10781.9|10781.1|1049
1585844400000|2020-04-02 16:20:00|10787.9|10787.2|10790.1|10789.1|10794|10793.1|10787.6|10786.8|891
1585844700000|2020-04-02 16:25:00|10790.2|10789.2|10794.2|10793.2|10795.2|10794.5|10789.1|10788.3|1042
1585845000000|2020-04-02 16:30:00|10794.3|10793.3|10792.9|10791.9|10795.1|10794.3|10791.3|10790.6|1003
1585845300000|2020-04-02 16:35:00|10792.6|10792|10795.9|10795.2|10798.3|10797.6|10792.6|10791.9|691
1585845600000|2020-04-02 16:40:00|10796.1|10795.1|10798.9|10797.9|10799.1|10798.4|10795.4|10794.5|938
1585845900000|2020-04-02 16:45:00|10798.8|10798.1|10798.9|10798.2|10803.6|10802.9|10797.4|10796.7|905
1585846200000|2020-04-02 16:50:00|10799|10798.3|10803.9|10802.9|10809.9|10809.2|10798.9|10798.2|1092
1585846500000|2020-04-02 16:55:00|10803.7|10803|10797.1|10796.4|10806.9|10806.2|10796|10795.3|1155
1585846800000|2020-04-02 17:00:00|10797.2|10796.5|10798.6|10797.9|10800.4|10799.7|10795.1|10794.4|990
1585847100000|2020-04-02 17:05:00|10798.5|10797.8|10797.6|10796.9|10800.4|10799.7|10793|10792.2|1064
1585847400000|2020-04-02 17:10:00|10797.7|10797|10789.7|10789|10798.1|10797.4|10789.7|10789|1053
1585847700000|2020-04-02 17:15:00|10789.9|10789.2|10786.3|10785.6|10791.1|10790.4|10786.3|10785.6|1113
1585848000000|2020-04-02 17:20:00|10786.4|10785.7|10789.1|10788.4|10793.9|10793.2|10786.2|10785.5|1071
1585848300000|2020-04-02 17:25:00|10789.2|10788.5|10792.1|10791.4|10793.6|10792.9|10787.8|10787|1059
1585848600000|2020-04-02 17:30:00|10792|10791.3|10798.9|10797.9|10799.4|10798.6|10791.2|10790.5|952
1585848900000|2020-04-02 17:35:00|10798.8|10797.8|10796.2|10795.5|10800.2|10799.5|10793.7|10792.8|1015
1585849200000|2020-04-02 17:40:00|10796.5|10795.4|10792|10791.3|10798.2|10797.5|10791.7|10790.8|991
1585849500000|2020-04-02 17:45:00|10791.9|10791.2|10787|10786.3|10792.8|10792|10786.6|10785.9|886
1585849800000|2020-04-02 17:50:00|10786.9|10786.2|10789.1|10788.4|10790.2|10789.5|10786|10785.3|873
1585850100000|2020-04-02 17:55:00|10789|10788.3|10793.1|10792.4|10793.4|10792.7|10788.6|10787.9|757
1585850400000|2020-04-02 18:00:00|10793|10792.3|10790.7|10790|10794.3|10793.6|10789.6|10788.8|1012
1585850700000|2020-04-02 18:05:00|10790.6|10789.9|10786.2|10785.5|10791.8|10791.1|10784.3|10783.6|1047
1585851000000|2020-04-02 18:10:00|10786.3|10785.6|10790.5|10789.5|10790.9|10789.9|10785.4|10784.6|991
1585851300000|2020-04-02 18:15:00|10790.1|10789.4|10786.3|10785.6|10791.2|10790.5|10785.1|10784.2|861
1585851600000|2020-04-02 18:20:00|10786.4|10785.4|10789.1|10788.1|10791|10790.3|10786.2|10785.3|955
1585851900000|2020-04-02 18:25:00|10789.2|10788.5|10788.8|10788.1|10796|10795.1|10788|10787.3|1084
1585852200000|2020-04-02 18:30:00|10788.6|10787.9|10789.1|10788.4|10791.2|10790.3|10785.6|10784.8|1103
1585852500000|2020-04-02 18:35:00|10789.3|10788.3|10788.3|10787.6|10789.9|10789.2|10786.7|10786|987
1585852800000|2020-04-02 18:40:00|10788.1|10787.1|10787.4|10786.7|10788.9|10788.2|10785.4|10784.6|986
1585853100000|2020-04-02 18:45:00|10787.5|10786.8|10787.6|10786.9|10788.7|10787.9|10784.6|10783.9|949
1585853400000|2020-04-02 18:50:00|10787.3|10786.6|10788.4|10787.7|10788.7|10787.9|10784.8|10784.1|969
1585853700000|2020-04-02 18:55:00|10788.3|10787.6|10783.6|10782.9|10789.1|10788.4|10783.3|10782.6|1054
1585854000000|2020-04-02 19:00:00|10783.4|10782.6|10782.5|10781.5|10786.2|10785.5|10781.5|10780.8|1109
1585854300000|2020-04-02 19:05:00|10782.6|10781.6|10783.8|10783.1|10784.2|10783.5|10781.6|10780.8|932
1585854600000|2020-04-02 19:10:00|10783.9|10783.2|10787.3|10786.6|10787.9|10787.1|10783.4|10782.7|862
1585854900000|2020-04-02 19:15:00|10787.2|10786.5|10791.1|10790.4|10791.2|10790.5|10786.8|10786.1|1000
1585855200000|2020-04-02 19:20:00|10791|10790.3|10794.4|10793.4|10795.6|10794.7|10789.4|10788.7|956
1585855500000|2020-04-02 19:25:00|10794.5|10793.5|10792.7|10792|10795.5|10794.6|10791.4|10790.6|954
1585855800000|2020-04-02 19:30:00|10792.6|10791.9|10792|10791.3|10794.4|10793.7|10791.1|10790.3|958
1585856100000|2020-04-02 19:35:00|10792.1|10791.4|10790.1|10789.1|10792.5|10791.8|10788.5|10787.7|954
1585856400000|2020-04-02 19:40:00|10790.2|10789.2|10793.9|10793.2|10794|10793.3|10790|10789.1|853
1585856700000|2020-04-02 19:45:00|10794|10793|10793.8|10793.1|10795.8|10795.1|10791.7|10791|1003
1585857000000|2020-04-02 19:50:00|10793.9|10792.9|10795|10794.3|10797.2|10796.2|10792.6|10791.6|1416
1585857300000|2020-04-02 19:55:00|10795.2|10794.2|10792.1|10791.1|10795.2|10794.5|10790.3|10789.5|1272
1585857600000|2020-04-02 20:00:00|10792|10791|10794.3|10793.6|10795.9|10795|10791.1|10790.3|881
1585857900000|2020-04-02 20:05:00|10794.1|10793.3|10796.5|10795.8|10796.8|10795.8|10794|10793.2|541
1585858200000|2020-04-02 20:10:00|10796.4|10795.7|10792|10791|10796.8|10796.1|10791.2|10790.2|487
1585858500000|2020-04-02 20:15:00|10792.1|10791.1|10791.6|10790.6|10793.6|10792.7|10791.2|10790.3|339
1585858800000|2020-04-02 20:20:00|10792|10790.9|10787.5|10786.5|10792.3|10791.5|10786.8|10786|428
1585859100000|2020-04-02 20:25:00|10787.4|10786.4|10787|10786.3|10788.7|10788|10786.4|10785.7|345
1585859400000|2020-04-02 20:30:00|10786.8|10786.1|10787.3|10786.6|10788.6|10787.9|10786.8|10786.1|344
1585859700000|2020-04-02 20:35:00|10787.5|10786.8|10787.3|10786.6|10788.2|10787.3|10786.7|10786|374
1585860000000|2020-04-02 20:40:00|10787.2|10786.5|10786.2|10785.5|10787.8|10787|10784.5|10783.8|351
1585860300000|2020-04-02 20:45:00|10786.3|10785.6|10788.2|10787.5|10789.8|10789.1|10785.9|10784.9|400
1585860600000|2020-04-02 20:50:00|10788.1|10787.4|10786.8|10785.8|10788.4|10787.5|10782.9|10782.2|606
1585860900000|2020-04-02 20:55:00|10786.9|10785.9|10792.7|10786.7|10794.4|10788.4|10786.6|10785.6|669
1585861200000|2020-04-02 21:00:00|10792.9|10786.9|10790.3|10784.3|10794.4|10788.4|10788.9|10782.9|64
1585861500000|2020-04-02 21:05:00|10790.1|10784.1|10787.5|10782.3|10790.7|10784.7|10786.2|10780.2|133
1585861800000|2020-04-02 21:10:00|10786.8|10780.8|10788.1|10782.1|10788.9|10782.9|10786.8|10780.8|108
1585862100000|2020-04-02 21:15:00|10788|10782|10787.8|10781.8|10788.5|10782.5|10787.5|10781.5|138
1585862400000|2020-04-02 21:20:00|10787.9|10781.9|10787.8|10781.8|10788.3|10782.3|10787.6|10781.6|106
1585862700000|2020-04-02 21:25:00|10788|10782|10788.1|10782.1|10788.6|10782.6|10787.6|10781.6|77
1585863000000|2020-04-02 21:30:00|10787.9|10781.9|10788.9|10782.9|10792.4|10786.4|10784.6|10779.3|304
1585863300000|2020-04-02 21:35:00|10789.3|10783.3|10788.7|10782.7|10789.6|10783.6|10787.5|10782.2|164
1585863600000|2020-04-02 21:40:00|10788.6|10782.6|10788.2|10782.2|10789.4|10783.4|10787.4|10782|105
1585863900000|2020-04-02 21:45:00|10788.4|10782.4|10788.2|10783|10789.7|10783.7|10787.8|10782|159
1585864200000|2020-04-02 21:50:00|10788.3|10782.9|10787.3|10782.7|10789.7|10783.7|10786.6|10782|252
1585864500000|2020-04-02 21:55:00|10787.4|10782.9|10788.2|10782.8|10788.7|10783.6|10786.9|10782.2|140
1585864800000|2020-04-02 22:00:00|10789|10783|10787.1|10784.3|10789.4|10784.6|10786.2|10782.4|521
1585865100000|2020-04-02 22:05:00|10787.3|10784.5|10788.9|10786.3|10789.2|10786.6|10786.7|10783.7|308
1585865400000|2020-04-02 22:10:00|10788.8|10786.4|10799.2|10797.2|10801.3|10798.6|10788.7|10786.3|658
1585865700000|2020-04-02 22:15:00|10799.4|10797.1|10796.2|10793.7|10800.1|10797.6|10796.2|10793.5|332
1585866000000|2020-04-02 22:20:00|10796.3|10793.6|10799|10796.9|10799.9|10797.6|10794|10792.1|451
1585866300000|2020-04-02 22:25:00|10799.1|10796.8|10802.3|10800.3|10805.6|10803.9|10798.9|10796.5|807
1585866600000|2020-04-02 22:30:00|10802.2|10800.2|10804.2|10803.2|10805.4|10803.5|10800.1|10798.3|734
1585866900000|2020-04-02 22:35:00|10804.5|10802.9|10803.2|10801.4|10806.6|10805.3|10801|10799.2|1149
1585867200000|2020-04-02 22:40:00|10803.3|10801.6|10800.2|10798.7|10803.3|10801.6|10799.3|10798|691
1585867500000|2020-04-02 22:45:00|10800|10799|10800.4|10798.8|10801.6|10800.5|10798.5|10797.3|562
1585867800000|2020-04-02 22:50:00|10800|10799|10805.3|10803.4|10807.5|10806|10799.3|10797.8|896
1585868100000|2020-04-02 22:55:00|10805.2|10803.5|10813.9|10812.3|10814.1|10812.3|10803.1|10801|685
1585868400000|2020-04-02 23:00:00|10814|10813|10818.5|10817.5|10820.1|10819.4|10813|10811.3|1156
1585868700000|2020-04-02 23:05:00|10818.4|10817.4|10817.7|10816.2|10820.1|10819|10815.5|10813.8|733
1585869000000|2020-04-02 23:10:00|10817.9|10816.1|10815.3|10813.7|10817.9|10816.3|10813.9|10812.3|641
1585869300000|2020-04-02 23:15:00|10815|10814|10814.8|10813.8|10816.6|10815.6|10814.1|10813.2|357
1585869600000|2020-04-02 23:20:00|10814.9|10813.9|10816.6|10815.6|10817.9|10816.9|10812.6|10811.8|411
1585869900000|2020-04-02 23:25:00|10816.7|10815.7|10816.2|10815.2|10820.5|10819.8|10815.1|10814.1|589
1585870200000|2020-04-02 23:30:00|10816|10815.5|10810.4|10809.4|10817.6|10816.6|10808.3|10807.3|681
1585870500000|2020-04-02 23:35:00|10810.3|10809.3|10807.7|10807|10810.4|10809.4|10806.6|10805.5|607
1585870800000|2020-04-02 23:40:00|10807.6|10806.9|10801.6|10800.9|10807.9|10807.1|10800|10798.8|674
1585871100000|2020-04-02 23:45:00|10801.9|10801.3|10799.2|10798.5|10803.8|10803.1|10798.6|10797.7|755
1585871400000|2020-04-02 23:50:00|10799.1|10798.4|10800.6|10799.6|10805.5|10804.6|10799|10798.2|776
1585871700000|2020-04-02 23:55:00|10800.9|10799.9|10804|10803|10804.1|10803.4|10798.5|10797.8|766
1585872000000|2020-04-03 00:00:00|10803.4|10802.7|10808.3|10807.3|10813.1|10812.4|10802.4|10801.5|1168
1585872300000|2020-04-03 00:05:00|10808|10807|10801.7|10800.7|10808|10807.1|10800.3|10799.3|1145
1585872600000|2020-04-03 00:10:00|10801.5|10800.8|10801.8|10800.8|10806|10805.1|10799.9|10798.9|916
1585872900000|2020-04-03 00:15:00|10801.7|10800.7|10799.7|10799|10803.4|10802.7|10799.4|10798.7|922
1585873200000|2020-04-03 00:20:00|10799.6|10798.9|10796.2|10795.2|10799.8|10799.1|10791.4|10790.5|1069
1585873500000|2020-04-03 00:25:00|10795.8|10795.1|10800.3|10799.3|10802.8|10801.8|10795.7|10795|849
1585873800000|2020-04-03 00:30:00|10800.2|10799.2|10805.5|10804.8|10807.2|10806.5|10800.2|10799.2|773
1585874100000|2020-04-03 00:35:00|10805.4|10804.7|10809.7|10808.7|10811.1|10810.4|10805.4|10804.7|844
1585874400000|2020-04-03 00:40:00|10809.6|10808.6|10812|10811.3|10813.6|10812.9|10805.9|10805.1|745
1585874700000|2020-04-03 00:45:00|10812.1|10811.4|10811.5|10810.8|10814.7|10814|10807.7|10807|925
1585875000000|2020-04-03 00:50:00|10811.4|10810.7|10808.4|10807.4|10811.7|10811|10802.9|10802.2|1238
1585875300000|2020-04-03 00:55:00|10808.1|10807.1|10806.8|10806.1|10810.8|10810.1|10801|10800.2|1248
1585875600000|2020-04-03 01:00:00|10806.9|10806.2|10801.5|10800.8|10807.7|10806.9|10798.7|10798|979
1585875900000|2020-04-03 01:05:00|10801.6|10800.9|10802.1|10801.1|10805.1|10804.2|10800.1|10799.4|793
1585876200000|2020-04-03 01:10:00|10801.4|10800.7|10807.3|10806.3|10808.4|10807.7|10800.1|10799.4|696
1585876500000|2020-04-03 01:15:00|10807.4|10806.4|10807.5|10806.8|10812.9|10811.9|10805.7|10805|1021
1585876800000|2020-04-03 01:20:00|10807.7|10806.7|10803.9|10802.9|10808|10807.1|10801.7|10801|756
1585877100000|2020-04-03 01:25:00|10804|10803|10804.3|10803.6|10807.1|10806.2|10802.6|10801.7|629
1585877400000|2020-04-03 01:30:00|10804.7|10803.7|10803.1|10802.4|10805.1|10804.3|10801.3|10800.6|738
1585877700000|2020-04-03 01:35:00|10803.3|10802.3|10805.8|10804.8|10807|10806.3|10801.2|10800.5|623
1585878000000|2020-04-03 01:40:00|10805.7|10804.7|10803.9|10802.9|10805.9|10805.1|10802.7|10801.7|502
1585878300000|2020-04-03 01:45:00|10804|10803|10795.5|10794.5|10804.1|10803.2|10794.4|10793.5|750
1585878600000|2020-04-03 01:50:00|10795.3|10794.6|10796.9|10796.2|10798.2|10797.5|10792.6|10791.9|712
1585878900000|2020-04-03 01:55:00|10797.1|10796.1|10797.9|10797.2|10798.2|10797.4|10793.2|10792.3|529
1585879200000|2020-04-03 02:00:00|10798|10797.3|10792.8|10792.1|10798|10797.3|10792.6|10791.9|601
1585879500000|2020-04-03 02:05:00|10792.9|10792.2|10790.7|10790|10793.7|10793|10786.6|10785.9|811
1585879800000|2020-04-03 02:10:00|10790.8|10790.1|10789.7|10789|10793.3|10792.3|10787|10786.3|744
1585880100000|2020-04-03 02:15:00|10789.6|10788.9|10788.9|10788.2|10791.6|10790.9|10788.7|10788|527
1585880400000|2020-04-03 02:20:00|10789|10788.3|10784.6|10783.9|10789.1|10788.4|10780.4|10779.7|752
1585880700000|2020-04-03 02:25:00|10784.7|10784|10786.7|10786|10788.4|10787.6|10784.1|10783.4|625
1585881000000|2020-04-03 02:30:00|10786.6|10785.9|10791.5|10790.8|10791.7|10791|10786.5|10785.6|521
1585881300000|2020-04-03 02:35:00|10791.6|10790.9|10793.4|10792.7|10793.4|10792.7|10788.4|10787.7|566
1585881600000|2020-04-03 02:40:00|10793.5|10792.8|10794.3|10793.6|10796.7|10796|10792.9|10792|639
1585881900000|2020-04-03 02:45:00|10794.4|10793.7|10796.5|10795.8|10798.6|10797.9|10791.4|10790.7|488
1585882200000|2020-04-03 02:50:00|10796.4|10795.7|10793.7|10793|10797.7|10797|10793.5|10792.8|691
1585882500000|2020-04-03 02:55:00|10793.8|10793.1|10791.7|10791|10794.4|10793.5|10791.1|10790.4|639
1585882800000|2020-04-03 03:00:00|10791.8|10791.1|10793.9|10793.2|10795.2|10794.5|10789.8|10789.1|616
1585883100000|2020-04-03 03:05:00|10793.8|10793.1|10791.8|10791.1|10794.2|10793.5|10791.4|10790.7|383
1585883400000|2020-04-03 03:10:00|10791.7|10791|10793.9|10793.2|10795|10794.3|10791.3|10790.6|424
1585883700000|2020-04-03 03:15:00|10793.8|10793.1|10795.2|10794.5|10796.5|10795.8|10793.8|10793.1|303
1585884000000|2020-04-03 03:20:00|10795.3|10794.3|10793.4|10792.7|10796.1|10795.4|10793.4|10792.7|495
1585884300000|2020-04-03 03:25:00|10793.3|10792.6|10794.1|10793.4|10796|10795.3|10792.1|10791.4|459
1585884600000|2020-04-03 03:30:00|10794.2|10793.5|10791.8|10791.1|10795.4|10794.7|10790|10789.3|460
1585884900000|2020-04-03 03:35:00|10791.9|10791.2|10796.7|10796|10797.2|10796.5|10791.6|10790.9|539
1585885200000|2020-04-03 03:40:00|10796.6|10795.9|10796.7|10796|10797.8|10797.1|10794.9|10794.2|532
1585885500000|2020-04-03 03:45:00|10796.8|10796.1|10803.7|10803|10804.3|10803.4|10796|10795.2|723
1585885800000|2020-04-03 03:50:00|10803.6|10802.9|10800.4|10799.7|10804.2|10803.5|10800.2|10799.5|486
1585886100000|2020-04-03 03:55:00|10800.6|10799.9|10799.5|10798.8|10802.1|10801.2|10798.5|10797.7|363
1585886400000|2020-04-03 04:00:00|10799.4|10798.7|10802.7|10802|10802.9|10802.1|10799.4|10798.7|480
1585886700000|2020-04-03 04:05:00|10802.6|10801.9|10800.1|10799.1|10804.5|10803.1|10797.2|10796.5|568
1585887000000|2020-04-03 04:10:00|10800|10799.3|10798.8|10798.1|10802|10801|10797.2|10796.5|593
1585887300000|2020-04-03 04:15:00|10798.9|10798.2|10799.5|10798.8|10801.2|10800.5|10797.1|10796.4|559
1585887600000|2020-04-03 04:20:00|10799.4|10798.7|10797.8|10797.1|10800.1|10799.4|10795.7|10794.7|550
1585887900000|2020-04-03 04:25:00|10797.9|10797.2|10799.1|10798.4|10799.9|10799.2|10797.2|10796.3|593
1585888200000|2020-04-03 04:30:00|10799.2|10798.5|10797.7|10797|10800.3|10799.3|10796.3|10795.6|420
1585888500000|2020-04-03 04:35:00|10797.8|10797.1|10794.6|10793.9|10798.7|10797.9|10793.5|10792.8|456
1585888800000|2020-04-03 04:40:00|10794.5|10793.8|10792.8|10792.1|10795.1|10794.4|10791.7|10791|544
1585889100000|2020-04-03 04:45:00|10792.9|10792.2|10794.6|10793.9|10795.9|10795.2|10792.6|10791.9|529
1585889400000|2020-04-03 04:50:00|10794.7|10794|10794.1|10793.4|10795|10794.3|10793.5|10792.8|391
1585889700000|2020-04-03 04:55:00|10794|10793.3|10798.3|10797.6|10798.6|10797.9|10792.3|10791.6|482
1585890000000|2020-04-03 05:00:00|10798.1|10797.4|10796.9|10796.2|10799.1|10798.4|10796|10795.3|488
1585890300000|2020-04-03 05:05:00|10797|10796.3|10794.9|10794.2|10797.5|10796.8|10794.7|10794|298
1585890600000|2020-04-03 05:10:00|10794.8|10794.1|10791.3|10790.6|10795.8|10795.1|10791.1|10790.4|337
1585890900000|2020-04-03 05:15:00|10791.2|10790.5|10791.3|10790.6|10793.1|10792.4|10789.6|10788.9|346
1585891200000|2020-04-03 05:20:00|10791.2|10790.5|10791.8|10791.1|10793.2|10792.5|10790.1|10789.4|282
1585891500000|2020-04-03 05:25:00|10791.7|10791|10786.8|10786.1|10792|10791.3|10786.7|10786|350
1585891800000|2020-04-03 05:30:00|10786.7|10786|10785.1|10784.4|10788.9|10788.2|10784.2|10783.5|428
1585892100000|2020-04-03 05:35:00|10784.9|10784.2|10785.9|10785.2|10786|10785.3|10783|10782.3|506
1585892400000|2020-04-03 05:40:00|10786|10785.3|10786.8|10786.1|10788.9|10788.2|10785.8|10785.1|438
1585892700000|2020-04-03 05:45:00|10787|10786.3|10789.9|10789.2|10790|10789.3|10786.6|10785.9|486
1585893000000|2020-04-03 05:50:00|10790|10789.3|10789.8|10789.1|10790.2|10789.5|10786.9|10786.2|459
1585893300000|2020-04-03 05:55:00|10789.7|10789|10792.8|10792.1|10792.8|10792.1|10788.1|10787.4|502
1585893600000|2020-04-03 06:00:00|10792.7|10792|10791.1|10790.4|10792.8|10792.1|10789.2|10788.5|671
1585893900000|2020-04-03 06:05:00|10791|10790.3|10788.7|10788|10792.1|10791.4|10786.4|10785.7|496
1585894200000|2020-04-03 06:10:00|10788.6|10787.9|10790.4|10789.7|10791.6|10790.9|10787|10786.3|565
1585894500000|2020-04-03 06:15:00|10790.7|10790|10789.9|10789.2|10792.2|10791.5|10787.8|10787.1|501
1585894800000|2020-04-03 06:20:00|10789.8|10789.1|10793.7|10793|10794.1|10793.4|10789.8|10789.1|605
1585895100000|2020-04-03 06:25:00|10793.6|10792.9|10797.3|10796.6|10797.7|10797|10793.5|10792.8|676
1585895400000|2020-04-03 06:30:00|10797.1|10796.4|10796.8|10796.1|10797.8|10797.1|10793.3|10792.6|621
1585895700000|2020-04-03 06:35:00|10796.7|10796|10802.9|10802.2|10803.8|10803.1|10796|10795.3|528
1585896000000|2020-04-03 06:40:00|10803|10802.3|10800.5|10799.8|10803.2|10802.5|10798.8|10798.1|464
1585896300000|2020-04-03 06:45:00|10800.4|10799.7|10797.9|10797.2|10804.1|10803.4|10796.9|10796.2|517
1585896600000|2020-04-03 06:50:00|10798.1|10797.4|10796.4|10795.7|10800.1|10799.4|10795|10794.3|550
1585896900000|2020-04-03 06:55:00|10796.3|10795.6|10798.1|10797.1|10799.3|10798.6|10795.5|10794.8|548
1585897200000|2020-04-03 07:00:00|10798.3|10797.6|10801.5|10800.8|10801.8|10801.1|10796.2|10795.5|821
1585897500000|2020-04-03 07:05:00|10801.4|10800.7|10807.7|10807|10807.7|10807|10800.7|10800|777
1585897800000|2020-04-03 07:10:00|10807.9|10807.2|10811.3|10810.6|10811.4|10810.7|10806.3|10805.6|731
1585898100000|2020-04-03 07:15:00|10811.1|10810.4|10808.1|10807.4|10811.4|10810.7|10805.8|10805.1|739
1585898400000|2020-04-03 07:20:00|10808|10807.3|10817.2|10816.5|10821.5|10820.8|10805.4|10804.7|998
1585898700000|2020-04-03 07:25:00|10817|10816|10823.6|10822.9|10826.9|10826.2|10814.9|10814.2|1073
1585899000000|2020-04-03 07:30:00|10823.5|10822.8|10819.1|10818.4|10826.5|10825.8|10819|10818.3|935
1585899300000|2020-04-03 07:35:00|10819.4|10818.7|10823.4|10822.7|10825.3|10824.5|10816.6|10815.9|705
1585899600000|2020-04-03 07:40:00|10823|10822.3|10822.9|10822.2|10823.6|10822.9|10815.2|10814.5|826
1585899900000|2020-04-03 07:45:00|10823|10822.3|10825.8|10825.1|10830|10829.3|10820|10819.3|939
1585900200000|2020-04-03 07:50:00|10825.9|10825.2|10823|10822.3|10828.4|10827.7|10821.9|10821.2|890
1585900500000|2020-04-03 07:55:00|10823.5|10822.8|10822.8|10822.1|10827.8|10827.1|10822.2|10821.5|830
1585900800000|2020-04-03 08:00:00|10823|10822.3|10822.7|10822|10824.7|10824|10820.7|10820|853
1585901100000|2020-04-03 08:05:00|10822.6|10821.9|10816.8|10816.1|10823.9|10823.2|10815.5|10814.8|790
1585901400000|2020-04-03 08:10:00|10816.9|10816.2|10817.4|10816.7|10818.3|10817.6|10812.7|10812|678
1585901700000|2020-04-03 08:15:00|10817.5|10816.8|10820.2|10819.5|10822.7|10822|10815.8|10815.1|644
1585902000000|2020-04-03 08:20:00|10820.1|10819.4|10820.5|10819.8|10820.7|10820|10816.6|10815.9|527
1585902300000|2020-04-03 08:25:00|10820.4|10819.7|10815.9|10815.2|10820.6|10819.9|10815.7|10815|604
1585902600000|2020-04-03 08:30:00|10815.8|10815.1|10817.2|10816.5|10818.3|10817.6|10815.1|10814.4|466
1585902900000|2020-04-03 08:35:00|10816.5|10815.8|10817.7|10817|10817.9|10817.2|10813.9|10813.2|738
1585903200000|2020-04-03 08:40:00|10817.8|10817.1|10825|10824.3|10827.5|10826.8|10817.3|10816.6|852
1585903500000|2020-04-03 08:45:00|10824.7|10824|10828|10827.3|10829|10828.3|10824.3|10823.6|587
1585903800000|2020-04-03 08:50:00|10827.8|10827.1|10826.5|10825.8|10829.3|10828.6|10824|10823.3|612
1585904100000|2020-04-03 08:55:00|10826.3|10825.6|10826.7|10826|10828.5|10827.8|10824.9|10824.2|451
1585904400000|2020-04-03 09:00:00|10826.8|10826.1|10839.7|10839|10839.7|10839|10826.7|10826|862
1585904700000|2020-04-03 09:05:00|10840.1|10839.4|10844.4|10843.7|10845.2|10844.5|10835.5|10834.8|848
1585905000000|2020-04-03 09:10:00|10844.3|10843.6|10845.5|10844.8|10846.9|10846.2|10841.2|10840.5|762
1585905300000|2020-04-03 09:15:00|10845.6|10844.9|10842.6|10841.9|10845.6|10844.9|10838.4|10837.7|805
1585905600000|2020-04-03 09:20:00|10842.7|10842|10845.7|10845|10846.5|10845.8|10841.8|10841.1|687
1585905900000|2020-04-03 09:25:00|10845.6|10844.9|10843.6|10842.9|10845.7|10845|10840.6|10839.9|702
1585906200000|2020-04-03 09:30:00|10843.7|10843|10841.9|10841.2|10845.7|10845|10839.9|10839.2|580
1585906500000|2020-04-03 09:35:00|10842|10841.3|10842.1|10841.4|10844|10843.3|10839.9|10839.2|618
1585906800000|2020-04-03 09:40:00|10842.2|10841.5|10845.9|10845.2|10846.5|10845.8|10841.9|10841.2|644
1585907100000|2020-04-03 09:45:00|10845.8|10845.1|10844.2|10843.5|10846.3|10845.6|10842.8|10842.1|552
1585907400000|2020-04-03 09:50:00|10844.3|10843.6|10848.9|10848.2|10851.7|10850.9|10843.1|10842.4|650
1585907700000|2020-04-03 09:55:00|10849|10848.3|10846.5|10845.8|10849.6|10848.9|10845|10844.3|732
1585908000000|2020-04-03 10:00:00|10846.6|10845.9|10843.5|10842.8|10846.7|10846|10842.6|10841.9|711
1585908300000|2020-04-03 10:05:00|10843.4|10842.7|10843.3|10842.6|10847.1|10846.4|10842.8|10842.1|569
1585908600000|2020-04-03 10:10:00|10843.4|10842.7|10844.2|10843.5|10845.7|10845|10842.5|10841.8|536
1585908900000|2020-04-03 10:15:00|10844.3|10843.6|10846.6|10845.9|10846.7|10846|10843.5|10842.8|470
1585909200000|2020-04-03 10:20:00|10846.8|10846.1|10845.4|10844.7|10849.8|10849.1|10844.8|10844.1|602
1585909500000|2020-04-03 10:25:00|10845.3|10844.6|10849|10848.3|10849.5|10848.8|10845.3|10844.6|511
1585909800000|2020-04-03 10:30:00|10849.1|10848.4|10854.7|10854|10854.9|10854.2|10848.7|10848|572
1585910100000|2020-04-03 10:35:00|10854.6|10853.9|10849.2|10848.5|10854.7|10854|10848.4|10847.7|547
1585910400000|2020-04-03 10:40:00|10848.8|10848.1|10848.6|10847.9|10851.4|10850.7|10847.3|10846.6|417
1585910700000|2020-04-03 10:45:00|10848.5|10847.8|10851.1|10850.4|10853.6|10852.9|10847.8|10847.1|549
1585911000000|2020-04-03 10:50:00|10851.2|10850.5|10851.5|10850.8|10855|10854.3|10849|10848.3|584
1585911300000|2020-04-03 10:55:00|10851.4|10850.7|10853.9|10853.2|10854.3|10853.6|10850.1|10849.4|632
1585911600000|2020-04-03 11:00:00|10854|10853.3|10856|10855.3|10856.1|10855.4|10852.7|10852|469
1585911900000|2020-04-03 11:05:00|10856.1|10855.4|10852.7|10852|10856.2|10855.5|10851.3|10850.6|468
1585912200000|2020-04-03 11:10:00|10852.8|10852.1|10855.5|10854.8|10856.9|10856.2|10852.2|10851.5|519
1585912500000|2020-04-03 11:15:00|10855.6|10854.9|10855.7|10855|10856.6|10855.9|10853.7|10853|403
1585912800000|2020-04-03 11:20:00|10855.6|10854.9|10857.2|10856.5|10859.9|10859.2|10855.6|10854.9|582
1585913100000|2020-04-03 11:25:00|10857.1|10856.4|10856.3|10855.6|10857.3|10856.6|10854.1|10853.4|576
1585913400000|2020-04-03 11:30:00|10856.2|10855.5|10848.2|10847.5|10856.3|10855.6|10848|10847.3|623
1585913700000|2020-04-03 11:35:00|10848|10847.3|10844.8|10844.1|10850|10849.3|10843.5|10842.8|605
1585914000000|2020-04-03 11:40:00|10845.3|10844.6|10845.4|10844.7|10847.7|10847|10844.3|10843.6|573
1585914300000|2020-04-03 11:45:00|10845.5|10844.8|10844.9|10844.2|10847.1|10846.4|10843.2|10842.5|570
1585914600000|2020-04-03 11:50:00|10845.1|10844.4|10844.5|10843.8|10847.4|10846.7|10844.2|10843.5|647
1585914900000|2020-04-03 11:55:00|10844.4|10843.7|10849.7|10849|10852.9|10852.2|10844|10843.3|904
1585915200000|2020-04-03 12:00:00|10849.9|10849.2|10850.3|10849.6|10851.7|10851|10848.8|10848.1|867
1585915500000|2020-04-03 12:05:00|10850|10849.3|10854.5|10853.8|10855.7|10855|10847.6|10846.9|934
1585915800000|2020-04-03 12:10:00|10854.4|10853.7|10858.3|10857.6|10858.3|10857.6|10854.4|10853.7|857
1585916100000|2020-04-03 12:15:00|10858.2|10857.5|10848.9|10848.2|10858.7|10858|10848.3|10847.5|810
1585916400000|2020-04-03 12:20:00|10848.6|10847.9|10846.1|10845.4|10851.9|10851.2|10845.3|10844.6|898
1585916700000|2020-04-03 12:25:00|10846.2|10845.2|10842.8|10839.7|10847.3|10846.3|10842.6|10837.8|1111
1585917000000|2020-04-03 12:30:00|10843.9|10838.4|10848.8|10847.8|10857.4|10855.7|10826|10824.4|2004
1585917300000|2020-04-03 12:35:00|10849.2|10848.2|10834.8|10833.8|10850.6|10849.6|10829.9|10829.1|1643
1585917600000|2020-04-03 12:40:00|10835.1|10834.1|10848|10847|10848.6|10847.6|10831.3|10830.3|1552
1585917900000|2020-04-03 12:45:00|10848.1|10847.1|10851.2|10850.5|10852.1|10851.1|10839.3|10838.6|1178
1585918200000|2020-04-03 12:50:00|10851.3|10850.6|10850.4|10849.7|10852.7|10852|10848|10847.3|923
1585918500000|2020-04-03 12:55:00|10850.3|10849.6|10859.1|10858.4|10859.4|10858.7|10849.6|10848.9|1202
1585918800000|2020-04-03 13:00:00|10859|10858.3|10866.9|10866.2|10868.2|10867.5|10855|10854.3|1264
1585919100000|2020-04-03 13:05:00|10866.8|10866.1|10856.2|10855.5|10867.4|10866.7|10854.8|10854.1|1194
1585919400000|2020-04-03 13:10:00|10856.1|10855.4|10855.9|10855.2|10856.3|10855.6|10850.9|10850.2|1103
1585919700000|2020-04-03 13:15:00|10855.8|10855.1|10850.3|10849.6|10859|10858.3|10850|10849.3|1024
1585920000000|2020-04-03 13:20:00|10850.7|10850|10853.2|10852.5|10857|10856.3|10850.3|10849.6|1005
1585920300000|2020-04-03 13:25:00|10853|10852.3|10845.3|10844.6|10854.4|10853.7|10843.9|10843.2|883
1585920600000|2020-04-03 13:30:00|10845.1|10844.4|10844.4|10843.7|10850.1|10849.4|10843|10842.3|1111
1585920900000|2020-04-03 13:35:00|10844|10843.3|10850.7|10850|10852.3|10851.6|10842|10841.3|950
1585921200000|2020-04-03 13:40:00|10850.8|10850.1|10853.9|10853.2|10857.9|10857.2|10850.1|10849.4|845
1585921500000|2020-04-03 13:45:00|10854.1|10853.1|10855.4|10854.7|10862.6|10861.9|10853.7|10853|888
1585921800000|2020-04-03 13:50:00|10855.5|10854.8|10845.5|10844.8|10856.8|10856.1|10845.3|10844.6|829
1585922100000|2020-04-03 13:55:00|10845.4|10844.7|10848.2|10846.4|10849.8|10849.1|10845|10844.3|829
1585922400000|2020-04-03 14:00:00|10849.4|10847.1|10855|10854.3|10860.4|10859.7|10849.1|10847.1|1127
1585922700000|2020-04-03 14:05:00|10855.1|10854.4|10860.1|10859.4|10862.5|10861.8|10854.7|10854|749
1585923000000|2020-04-03 14:10:00|10860.2|10859.5|10860.2|10859.5|10864.9|10864.2|10858.5|10857.8|720
1585923300000|2020-04-03 14:15:00|10860.3|10859.6|10857.6|10856.9|10861.7|10861|10854|10853.3|792
1585923600000|2020-04-03 14:20:00|10857.5|10856.8|10855.9|10855.2|10865.2|10864.5|10851.7|10851|923
1585923900000|2020-04-03 14:25:00|10855.8|10855.1|10861.8|10861.1|10863|10862.3|10855.8|10855.1|910
1585924200000|2020-04-03 14:30:00|10862|10861.3|10859.9|10859.2|10862.7|10862|10857.5|10856.8|959
1585924500000|2020-04-03 14:35:00|10860|10859.3|10862.5|10861.8|10864.8|10864.1|10859.4|10858.7|808
1585924800000|2020-04-03 14:40:00|10862.6|10861.9|10862.7|10862|10864.4|10863.7|10858.7|10858|845
1585925100000|2020-04-03 14:45:00|10862.6|10861.9|10854.9|10854.2|10862.7|10862|10854.7|10854|739
1585925400000|2020-04-03 14:50:00|10855|10854.3|10857.5|10856.8|10861.1|10860.4|10855|10854.3|675
1585925700000|2020-04-03 14:55:00|10858.1|10857.4|10850.7|10850|10859|10858.3|10847.7|10847|918
1585926000000|2020-04-03 15:00:00|10851|10850.3|10851.9|10851.2|10854.5|10853.8|10848.2|10847.5|704
1585926300000|2020-04-03 15:05:00|10851.8|10851.1|10849|10848.3|10851.8|10851.1|10848|10847.3|587
1585926600000|2020-04-03 15:10:00|10848.8|10848.1|10842.6|10841.9|10849.9|10849.2|10841.6|10840.9|637
1585926900000|2020-04-03 15:15:00|10842.7|10842|10850.6|10849.9|10850.8|10850.1|10842|10841.3|580
1585927200000|2020-04-03 15:20:00|10850.7|10850|10858.8|10858.1|10860.7|10860|10849.7|10849|729
1585927500000|2020-04-03 15:25:00|10858.7|10858|10851.3|10850.6|10859.9|10859.2|10851.1|10850.4|614
1585927800000|2020-04-03 15:30:00|10851.4|10850.7|10855.9|10855.2|10857.2|10856.5|10850.1|10849.4|716
1585928100000|2020-04-03 15:35:00|10855.8|10855.1|10859.3|10858.6|10861.6|10860.9|10855.7|10855|610
1585928400000|2020-04-03 15:40:00|10859.7|10859|10859.1|10858.4|10860.1|10859.4|10855.9|10855.2|599
1585928700000|2020-04-03 15:45:00|10859.2|10858.5|10860.3|10859.6|10862.2|10861.5|10856.2|10855.5|585
1585929000000|2020-04-03 15:50:00|10860.2|10859.5|10856.9|10856.2|10860.6|10859.9|10855.8|10855.1|552
1585929300000|2020-04-03 15:55:00|10856.8|10856.1|10852.7|10852|10857|10856.3|10850.6|10849.9|684
1585929600000|2020-04-03 16:00:00|10852.8|10852.1|10852.3|10851.6|10854.9|10854.2|10852.1|10851.4|661
1585929900000|2020-04-03 16:05:00|10852.4|10851.7|10846.4|10845.7|10853.5|10852.8|10845.6|10844.9|618
1585930200000|2020-04-03 16:10:00|10846.2|10845.5|10844.3|10843.6|10847.8|10847.1|10843.1|10842.4|722
1585930500000|2020-04-03 16:15:00|10844.4|10843.3|10843.9|10843.2|10849.4|10848.7|10843.3|10842.6|664
1585930800000|2020-04-03 16:20:00|10844|10843.3|10847.8|10847.1|10848.4|10847.7|10840.4|10839.7|604
1585931100000|2020-04-03 16:25:00|10847.5|10846.8|10842.3|10841.6|10847.5|10846.8|10841.3|10840.6|657
1585931400000|2020-04-03 16:30:00|10842.1|10841.4|10839.1|10838.4|10843.8|10843.1|10836.4|10835.7|739
1585931700000|2020-04-03 16:35:00|10839.2|10838.5|10840.3|10839.6|10840.5|10839.8|10837.6|10836.9|759
1585932000000|2020-04-03 16:40:00|10840.2|10839.5|10846.5|10845.8|10847.1|10846.4|10839.7|10839|623
1585932300000|2020-04-03 16:45:00|10846.4|10845.7|10848.4|10847.7|10850.8|10849.8|10840.6|10839.9|655
1585932600000|2020-04-03 16:50:00|10848.3|10847.6|10848.8|10848.1|10849.3|10848.6|10845.8|10845.1|619
1585932900000|2020-04-03 16:55:00|10848.7|10848|10849.1|10848.4|10850.3|10849.6|10846.8|10846.1|530
1585933200000|2020-04-03 17:00:00|10849|10848.3|10849|10848.3|10850|10849.3|10846.9|10846.2|525
1585933500000|2020-04-03 17:05:00|10848.9|10848.2|10847.5|10846.8|10849.3|10848.6|10845.4|10844.7|454
1585933800000|2020-04-03 17:10:00|10847.6|10846.9|10848.4|10847.7|10850|10849.3|10847|10846.3|475
1585934100000|2020-04-03 17:15:00|10848.5|10847.8|10854.5|10853.8|10855.1|10854.4|10848.3|10847.6|435
1585934400000|2020-04-03 17:20:00|10854.8|10854.1|10849.8|10849.1|10856.5|10855.8|10849.7|10849|558
1585934700000|2020-04-03 17:25:00|10849.9|10849.2|10847|10846.3|10851.7|10851|10846.6|10845.7|514
1585935000000|2020-04-03 17:30:00|10846.9|10846.2|10845.2|10844.5|10847|10846.3|10841.7|10841|610
1585935300000|2020-04-03 17:35:00|10845.1|10844.4|10849.5|10848.8|10849.6|10848.9|10844.9|10844.2|456
1585935600000|2020-04-03 17:40:00|10849.7|10849|10850.5|10849.8|10850.8|10850.1|10847.6|10846.9|389
1585935900000|2020-04-03 17:45:00|10850.6|10849.9|10847|10846|10851.3|10850.6|10845.3|10844.6|500
1585936200000|2020-04-03 17:50:00|10846.9|10846.2|10844.7|10844|10848.2|10847.5|10843.7|10843|483
1585936500000|2020-04-03 17:55:00|10844.6|10843.9|10843.4|10842.7|10845.5|10844.7|10841.7|10841|475
1585936800000|2020-04-03 18:00:00|10843.2|10842.5|10844.1|10843.4|10846.1|10845.4|10841.9|10841.2|613
1585937100000|2020-04-03 18:05:00|10844|10843.3|10843.5|10842.8|10844.4|10843.7|10841.4|10840.6|497
1585937400000|2020-04-03 18:10:00|10843.6|10842.9|10842.2|10841.5|10843.6|10842.9|10840.5|10839.8|429
1585937700000|2020-04-03 18:15:00|10842.3|10841.6|10837.8|10837.1|10842.9|10842.2|10837.6|10836.9|538
1585938000000|2020-04-03 18:20:00|10837.7|10837|10834.1|10833.4|10838.5|10837.8|10832.2|10831.5|636
1585938300000|2020-04-03 18:25:00|10834|10833.3|10830.5|10829.8|10834.4|10833.7|10830.2|10829.5|613
1585938600000|2020-04-03 18:30:00|10830.6|10829.9|10834.8|10834.1|10835.5|10834.8|10830.6|10829.9|604
1585938900000|2020-04-03 18:35:00|10834.9|10834.2|10827.6|10826.9|10835.2|10834.5|10827.1|10826.4|690
1585939200000|2020-04-03 18:40:00|10827.5|10826.8|10822.7|10822|10828|10827.3|10822.5|10821.8|656
1585939500000|2020-04-03 18:45:00|10822.8|10822.1|10821.2|10820.5|10823.4|10822.7|10819|10818.3|601
1585939800000|2020-04-03 18:50:00|10821.3|10820.6|10823.2|10822.5|10827.8|10827.1|10820.9|10820.2|738
1585940100000|2020-04-03 18:55:00|10823|10822.3|10827.9|10827.2|10828|10827.3|10822|10821.3|752
1585940400000|2020-04-03 19:00:00|10827.8|10827.1|10827|10826.3|10829.9|10829.2|10824.2|10823.5|703
1585940700000|2020-04-03 19:05:00|10827.1|10826.4|10831.2|10830.5|10834|10833.3|10827.1|10826.4|702
1585941000000|2020-04-03 19:10:00|10831.1|10830.4|10828.9|10828.2|10833.7|10833|10828.6|10827.9|771
1585941300000|2020-04-03 19:15:00|10828.7|10828|10831.6|10830.9|10831.6|10830.9|10826.2|10825.5|917
1585941600000|2020-04-03 19:20:00|10831.5|10830.8|10829.6|10828.9|10833.4|10832.7|10828.9|10828.2|587
1585941900000|2020-04-03 19:25:00|10829.5|10828.8|10831.9|10831.2|10832.8|10832.1|10828.7|10828|604
1585942200000|2020-04-03 19:30:00|10832|10831.3|10832.4|10831.7|10833.7|10833|10831|10830.3|647
1585942500000|2020-04-03 19:35:00|10832.5|10831.8|10834.5|10833.8|10834.8|10834.1|10832|10831.2|639
1585942800000|2020-04-03 19:40:00|10834.4|10833.7|10835.4|10834.7|10835.6|10834.9|10833.9|10833.2|598
1585943100000|2020-04-03 19:45:00|10835.2|10834.5|10836.7|10836|10836.7|10836|10833.7|10833|644
1585943400000|2020-04-03 19:50:00|10836.8|10836.1|10837.8|10837.1|10838.8|10838.1|10836.5|10835.8|951
1585943700000|2020-04-03 19:55:00|10837.9|10837.2|10842.3|10841.6|10843.1|10842.4|10836.4|10835.7|845
1585944000000|2020-04-03 20:00:00|10842.1|10841.4|10841|10840|10842.6|10841.9|10840.4|10839.7|559
1585944300000|2020-04-03 20:05:00|10840.9|10839.9|10842.4|10841.7|10844.7|10844|10840.8|10839.9|452
1585944600000|2020-04-03 20:10:00|10841.6|10840.9|10845.2|10844.5|10845.3|10844.6|10841.2|10840.4|493
1585944900000|2020-04-03 20:15:00|10845.1|10844.4|10845.3|10844.6|10846.7|10846|10844.6|10843.8|335
1585945200000|2020-04-03 20:20:00|10845.2|10844.5|10848.4|10847.7|10848.9|10848.1|10845.2|10844.5|391
1585945500000|2020-04-03 20:25:00|10848.3|10847.6|10849.1|10848.4|10850.4|10849.7|10847.9|10847|516
1585945800000|2020-04-03 20:30:00|10849.2|10848.5|10845.1|10844.4|10849.2|10848.5|10844.4|10843.7|572
1585946100000|2020-04-03 20:35:00|10845.4|10844.3|10846.9|10845.9|10847|10846.2|10844.7|10843.8|505
1585946400000|2020-04-03 20:40:00|10846.8|10846.1|10845.7|10844.7|10848|10847.3|10845.4|10844.4|563
1585946700000|2020-04-03 20:45:00|10845.6|10844.6|10847.5|10846.5|10848|10847|10842.3|10841.2|691
1585947000000|2020-04-03 20:50:00|10847.7|10846.7|10847.5|10845.6|10849.4|10848.1|10844.5|10842.7|720
1585947300000|2020-04-03 20:55:00|10847.3|10845.7|10846.9|10840.9|10861.8|10855.8|10832.7|10826.7|750
1586116800000|2020-04-05 20:00:00|10844.1|10832.1|10844.1|10832.1|10850.4|10838.4|10844.1|10832.1|21
1586117400000|2020-04-05 20:10:00|10849.3|10837.3|10847.1|10835.1|10849.3|10837.3|10844.1|10832.1|7
1586117700000|2020-04-05 20:15:00|10844.8|10832.8|10844.1|10832.1|10848|10836|10844.1|10832.1|12
1586118000000|2020-04-05 20:20:00|10842.9|10830.9|10845.3|10833.3|10845.3|10833.3|10842.8|10830.8|8
1586118300000|2020-04-05 20:25:00|10843.2|10831.2|10842.9|10830.9|10848.3|10836.3|10842.9|10830.9|16
1586118600000|2020-04-05 20:30:00|10848.3|10836.3|10846.3|10834.3|10848.3|10836.3|10842.5|10830.5|9
1586118900000|2020-04-05 20:35:00|10843.1|10831.1|10842.6|10830.6|10847|10835|10842.6|10830.6|16
1586119200000|2020-04-05 20:40:00|10845.9|10833.9|10847.2|10835.2|10847.6|10835.6|10835.3|10824.8|75
1586119500000|2020-04-05 20:45:00|10843.4|10831.4|10845.6|10836.2|10845.6|10836.2|10843.3|10831.3|15
1586119800000|2020-04-05 20:50:00|10844.8|10835.5|10843.3|10835.4|10845.6|10836.2|10841.4|10830.4|44
1586120100000|2020-04-05 20:55:00|10842.3|10834.8|10843.5|10835.4|10846.1|10835.4|10841.5|10831.3|29
1586120400000|2020-04-05 21:00:00|10843|10835.1|10843.9|10834.7|10847.3|10836.7|10841.5|10831.3|61
1586120700000|2020-04-05 21:05:00|10843.8|10834.5|10841.7|10833.9|10844.6|10835.6|10840.6|10832.8|141
1586121000000|2020-04-05 21:10:00|10841|10834.1|10842|10838.5|10845.6|10838.5|10840.1|10833.6|231
1586121300000|2020-04-05 21:15:00|10841.7|10838.6|10841.3|10835.9|10845.4|10838.6|10840.5|10833.9|171
1586121600000|2020-04-05 21:20:00|10841.5|10837.1|10844|10839.4|10846|10839.8|10840.1|10835.2|183
1586121900000|2020-04-05 21:25:00|10843.8|10839.7|10844|10839.9|10846.7|10841|10843.5|10837.6|120
1586122200000|2020-04-05 21:30:00|10844.1|10840|10848.1|10840.6|10850.6|10841.9|10844.1|10838.1|226
1586122500000|2020-04-05 21:35:00|10847.3|10840.7|10849.5|10842.3|10849.7|10842.6|10846.4|10839.4|128
1586122800000|2020-04-05 21:40:00|10848.6|10842.9|10847.4|10841.3|10849.4|10843.2|10846.7|10840|122
1586123100000|2020-04-05 21:45:00|10846.1|10842.4|10847.9|10839.6|10848.7|10842.4|10846.1|10839|157
1586123400000|2020-04-05 21:50:00|10847.3|10839.9|10846.8|10840.8|10848|10841.9|10845.5|10839.5|144
1586123700000|2020-04-05 21:55:00|10847.1|10840.5|10847.7|10841.7|10848.2|10842.2|10845.5|10840.5|73
1586124000000|2020-04-05 22:00:00|10847.5|10841.5|10852.6|10847.2|10856.6|10850.6|10846.9|10840.9|797
1586124300000|2020-04-05 22:05:00|10852.8|10846.8|10858.3|10855.1|10861.3|10857.7|10852.4|10846.8|1139
1586124600000|2020-04-05 22:10:00|10858|10855.3|10853|10850.9|10858.5|10855.5|10853|10850.1|851
1586124900000|2020-04-05 22:15:00|10853.5|10850.8|10845.9|10843.6|10853.5|10850.8|10842.2|10839.2|1061
1586125200000|2020-04-05 22:20:00|10845.7|10843.7|10849.9|10847.2|10851.9|10849.2|10845.5|10842.8|883
1586125500000|2020-04-05 22:25:00|10849.8|10847.1|10846.3|10843.5|10849.9|10847.2|10843.5|10840.7|1442
1586125800000|2020-04-05 22:30:00|10846.2|10843.3|10847.7|10846|10849|10846.8|10844.8|10842.8|1568
1586126100000|2020-04-05 22:35:00|10847.8|10846.2|10845.8|10844|10850|10848.3|10841.2|10838.8|1210
1586126400000|2020-04-05 22:40:00|10845.7|10843.9|10846|10843.7|10848.1|10846.6|10843.7|10842.6|929
1586126700000|2020-04-05 22:45:00|10846.1|10843.8|10846.4|10844.3|10848.3|10846.9|10843.2|10840.8|669
1586127000000|2020-04-05 22:50:00|10846.5|10844.2|10846.4|10843.8|10847|10845.2|10843.2|10841.7|733
1586127300000|2020-04-05 22:55:00|10846.3|10844|10847.3|10844.7|10848.4|10846.8|10844.4|10841|608
1586127600000|2020-04-05 23:00:00|10846.5|10844.9|10852.3|10851.3|10853.6|10852.6|10846.2|10844.6|944
1586127900000|2020-04-05 23:05:00|10852.6|10851.6|10857|10856|10857.1|10856.1|10852.5|10851|833
1586128200000|2020-04-05 23:10:00|10856.9|10855.9|10861.5|10859.6|10862.7|10860.7|10855.9|10854.7|1039
1586128500000|2020-04-05 23:15:00|10861.4|10859.7|10862.6|10861.6|10863.5|10862.4|10858.4|10856.7|970
1586128800000|2020-04-05 23:20:00|10862.5|10861.5|10864.9|10863.9|10865.5|10864.4|10861.6|10860.2|903
1586129100000|2020-04-05 23:25:00|10864.7|10863.7|10868.3|10867.3|10868.5|10867.5|10861.8|10860.6|1213
1586129400000|2020-04-05 23:30:00|10868.1|10867.1|10863.9|10862.9|10868.1|10867.1|10863.9|10862.8|888
1586129700000|2020-04-05 23:35:00|10864|10863|10863.1|10862.4|10865.8|10864.8|10860.2|10859.2|874
1586130000000|2020-04-05 23:40:00|10863.2|10862.5|10863.4|10862.7|10864.7|10864|10862|10861.1|781
1586130300000|2020-04-05 23:45:00|10863.7|10862.8|10861.5|10860.8|10864|10863.2|10860.6|10859.6|827
1586130600000|2020-04-05 23:50:00|10861.4|10860.4|10864.8|10863.8|10866|10865.2|10858.1|10857.3|791
1586130900000|2020-04-05 23:55:00|10864.9|10863.9|10872.4|10870.6|10875.3|10873.7|10863.3|10862.2|1034
1586131200000|2020-04-06 00:00:00|10872.1|10871.1|10888.5|10886.6|10893.8|10892|10867.7|10866.3|1805
1586131500000|2020-04-06 00:05:00|10888.4|10886.3|10883.8|10882.8|10892|10890.7|10882.5|10881.6|1565
1586131800000|2020-04-06 00:10:00|10883.9|10882.9|10880.6|10879.6|10885.7|10884.7|10879.6|10878.4|1106
1586132100000|2020-04-06 00:15:00|10880.7|10879.7|10897.7|10896.7|10898.2|10897.5|10879.7|10878.8|1351
1586132400000|2020-04-06 00:20:00|10897.5|10896.5|10894.9|10893.9|10900.3|10899.4|10893.8|10893|1237
1586132700000|2020-04-06 00:25:00|10894.8|10893.8|10893.6|10892.6|10899.2|10898.5|10893.6|10892.6|1136
1586133000000|2020-04-06 00:30:00|10893.5|10892.8|10889.8|10889.1|10896.4|10895.5|10884.7|10883.4|1552
1586133300000|2020-04-06 00:35:00|10890|10889|10898|10897|10900.7|10899.7|10890|10889|1480
1586133600000|2020-04-06 00:40:00|10897.9|10896.9|10893.4|10892.7|10909.8|10908.5|10892.6|10891.8|1598
1586133900000|2020-04-06 00:45:00|10893.5|10892.8|10891.4|10890.4|10894.9|10894|10888.1|10887.1|1495
1586134200000|2020-04-06 00:50:00|10891.2|10890.5|10893.1|10892.1|10897.1|10896.2|10886.2|10885.5|1516
1586134500000|2020-04-06 00:55:00|10893.3|10892.3|10894.3|10893.6|10898.9|10898.1|10891.2|10890.2|1246
1586134800000|2020-04-06 01:00:00|10894.5|10893.5|10893.7|10893|10896.2|10895.3|10890.5|10889.8|1171
1586135100000|2020-04-06 01:05:00|10893.6|10892.9|10899.3|10898.3|10904.8|10904.1|10892.8|10892|1226
1586135400000|2020-04-06 01:10:00|10899.1|10898.4|10900.6|10899.1|10900.6|10899.6|10895.5|10894.6|1165
1586135700000|2020-04-06 01:15:00|10900.4|10899.4|10898.6|10897.6|10905.3|10904.6|10898.6|10897.6|1081
1586136000000|2020-04-06 01:20:00|10898.8|10897.8|10890.1|10889.4|10898.9|10897.9|10890|10889.3|1185
1586136300000|2020-04-06 01:25:00|10889.9|10889.2|10891.1|10890.4|10894.3|10893.3|10889.6|10888.9|1168
1586136600000|2020-04-06 01:30:00|10891|10890.3|10886.1|10885.1|10893.3|10892.4|10884.9|10884|1215
1586136900000|2020-04-06 01:35:00|10886|10885|10884.9|10884.2|10889.2|10888.2|10880.4|10879.5|1157
1586137200000|2020-04-06 01:40:00|10885|10884|10887.6|10886.9|10889.2|10888.2|10884.1|10883.1|972
1586137500000|2020-04-06 01:45:00|10887.3|10886.6|10879.9|10878.9|10887.3|10886.6|10878.4|10877.7|926
1586137800000|2020-04-06 01:50:00|10879.7|10879|10878.8|10878.1|10880.7|10880|10875.5|10874.8|1043
1586138100000|2020-04-06 01:55:00|10879.5|10878.5|10888.5|10887.8|10888.6|10887.9|10877.4|10876.5|1336
1586138400000|2020-04-06 02:00:00|10888.4|10887.7|10887.3|10886.3|10890.4|10889.5|10885.1|10884.3|1155
1586138700000|2020-04-06 02:05:00|10887.4|10886.4|10892|10891.3|10894.9|10894.1|10887.1|10886.3|1015
1586139000000|2020-04-06 02:10:00|10892.1|10891.4|10891.6|10890.9|10895.3|10894.6|10891.4|10890.7|912
1586139300000|2020-04-06 02:15:00|10891.7|10891|10892.7|10891.7|10894.4|10893.7|10890.7|10890|1004
1586139600000|2020-04-06 02:20:00|10892.8|10891.8|10898|10897.3|10901|10900.3|10892.4|10891.5|992
1586139900000|2020-04-06 02:25:00|10897.9|10897.2|10898.1|10897.4|10899.8|10899.1|10896|10895.2|944
1586140200000|2020-04-06 02:30:00|10898|10897.3|10889.1|10888.4|10898.3|10897.6|10888.5|10887.8|957
1586140500000|2020-04-06 02:35:00|10888.9|10888.2|10888.4|10887.7|10890.9|10890.2|10885.9|10885.2|886
1586140800000|2020-04-06 02:40:00|10888.3|10887.6|10889.8|10889.1|10893.1|10892.4|10888.3|10887.6|672
1586141100000|2020-04-06 02:45:00|10890|10889.3|10895.3|10894.6|10899.4|10898.4|10889.9|10889.1|1006
1586141400000|2020-04-06 02:50:00|10895.4|10894.7|10894.1|10893.4|10897.4|10896.4|10893.5|10892.8|835
1586141700000|2020-04-06 02:55:00|10894.2|10893.5|10893.9|10893.2|10897|10896.2|10892.4|10891.7|849
1586142000000|2020-04-06 03:00:00|10894|10893.3|10894.4|10893.4|10896.2|10895.4|10890.8|10890.1|749
1586142300000|2020-04-06 03:05:00|10894.5|10893.5|10888.9|10888.2|10895.3|10894.4|10886.5|10885.8|772
1586142600000|2020-04-06 03:10:00|10888.8|10888.1|10890.1|10889.1|10890.2|10889.5|10886.2|10885.5|656
1586142900000|2020-04-06 03:15:00|10890.2|10889.2|10885.1|10884.4|10890.2|10889.3|10883.5|10882.8|636
1586143200000|2020-04-06 03:20:00|10885.3|10884.6|10886.6|10885.9|10887.4|10886.7|10882|10881.3|581
1586143500000|2020-04-06 03:25:00|10886.5|10885.8|10889|10888.3|10890.4|10889.7|10886.5|10885.8|600
1586143800000|2020-04-06 03:30:00|10888.9|10888.2|10887.8|10887.1|10893|10892.3|10887.8|10887.1|778
1586144100000|2020-04-06 03:35:00|10887.7|10887|10886.3|10885.6|10888.8|10888|10884.6|10883.7|663
1586144400000|2020-04-06 03:40:00|10886.4|10885.7|10885.1|10884.4|10887.9|10887.2|10884.9|10884.2|599
1586144700000|2020-04-06 03:45:00|10885|10884.3|10883.9|10883.2|10885.3|10884.6|10882.9|10882.2|469
1586145000000|2020-04-06 03:50:00|10883.8|10882.9|10884.7|10884|10886.3|10885.6|10882.2|10881.5|479
1586145300000|2020-04-06 03:55:00|10884.6|10883.9|10886.5|10885.8|10887.9|10887.2|10884.6|10883.9|502
1586145600000|2020-04-06 04:00:00|10886.6|10885.9|10883.9|10883.2|10888.1|10887.4|10883.9|10883.2|460
1586145900000|2020-04-06 04:05:00|10884|10883.3|10885.2|10884.5|10886.6|10885.9|10883.8|10883.1|442
1586146200000|2020-04-06 04:10:00|10885.3|10884.6|10885.2|10884.5|10886.7|10886|10883.8|10883.1|523
1586146500000|2020-04-06 04:15:00|10885.3|10884.6|10886.6|10885.9|10887.1|10886.4|10884.5|10883.8|568
1586146800000|2020-04-06 04:20:00|10886.5|10885.8|10888.7|10888|10888.8|10888.1|10885.4|10884.7|549
1586147100000|2020-04-06 04:25:00|10888.8|10888.1|10890.8|10890.1|10894.1|10893.4|10888.7|10888|604
1586147400000|2020-04-06 04:30:00|10890.7|10890|10897.8|10897.1|10897.9|10897.2|10890.7|10890|681
1586147700000|2020-04-06 04:35:00|10897.6|10896.9|10900.6|10899.9|10902|10901.3|10897.1|10896.4|578
1586148000000|2020-04-06 04:40:00|10900.7|10900|10896.1|10895.4|10903.4|10902.7|10894.6|10893.9|683
1586148300000|2020-04-06 04:45:00|10896|10895.3|10898.2|10897.5|10899.9|10899.2|10895.8|10895.1|723
1586148600000|2020-04-06 04:50:00|10898.1|10897.4|10898.9|10898.2|10902.9|10902.2|10898|10897.3|777
1586148900000|2020-04-06 04:55:00|10899|10898.3|10894|10893.3|10900.2|10899.5|10891.6|10890.9|843
1586149200000|2020-04-06 05:00:00|10894.1|10893.4|10892.6|10891.9|10897|10896.3|10892.1|10891.4|783
1586149500000|2020-04-06 05:05:00|10892.5|10891.8|10887.4|10886.7|10893.5|10892.8|10886.5|10885.8|880
1586149800000|2020-04-06 05:10:00|10887.3|10886.6|10891.9|10891.2|10894.3|10893.6|10886|10885.3|896
1586150100000|2020-04-06 05:15:00|10892|10891.3|10889.3|10888.3|10892.8|10892.1|10888.8|10888.1|880
1586150400000|2020-04-06 05:20:00|10889.2|10888.5|10893.8|10893.1|10894|10893.3|10888.6|10887.9|744
1586150700000|2020-04-06 05:25:00|10893.7|10893|10894.5|10893.8|10896.4|10895.4|10891.7|10891|637
1586151000000|2020-04-06 05:30:00|10895|10894.3|10897.9|10897.2|10899.4|10898.7|10894.9|10894.2|751
1586151300000|2020-04-06 05:35:00|10898|10897.3|10898.9|10898.2|10899.6|10898.9|10894.8|10894.1|714
1586151600000|2020-04-06 05:40:00|10899|10898.3|10896.3|10895.6|10899|10898.3|10893.6|10892.9|832
1586151900000|2020-04-06 05:45:00|10896.2|10895.5|10902.5|10901.8|10903.5|10902.8|10896.2|10895.5|923
1586152200000|2020-04-06 05:50:00|10902.6|10901.9|10910.1|10909.4|10913.8|10912.8|10902.3|10901.6|1036
1586152500000|2020-04-06 05:55:00|10910.4|10909.6|10903.1|10902.4|10911.1|10910.4|10903.1|10902.3|976
1586152800000|2020-04-06 06:00:00|10903.2|10902.5|10908.2|10907.5|10909.5|10908.8|10903.1|10902.4|810
1586153100000|2020-04-06 06:05:00|10908.3|10907.6|10906|10905.3|10910.1|10909.4|10905.7|10905|841
1586153400000|2020-04-06 06:10:00|10906.3|10905.2|10908.4|10907.7|10909.6|10908.9|10902.9|10902.2|812
1586153700000|2020-04-06 06:15:00|10908.3|10907.6|10900.7|10900|10908.3|10907.6|10896.2|10895.5|835
1586154000000|2020-04-06 06:20:00|10900.6|10899.9|10897.6|10896.9|10903.4|10902.7|10896.8|10896.1|862
1586154300000|2020-04-06 06:25:00|10897.7|10897|10902.2|10901.5|10902.4|10901.7|10894.7|10894|710
1586154600000|2020-04-06 06:30:00|10902.3|10901.6|10908.9|10908.2|10910.1|10909.4|10902|10901.3|742
1586154900000|2020-04-06 06:35:00|10909|10908.3|10903.5|10902.8|10909|10908.3|10902.3|10901.6|656
1586155200000|2020-04-06 06:40:00|10903.7|10903|10908.6|10907.9|10908.8|10908.1|10901.7|10901|592
1586155500000|2020-04-06 06:45:00|10908.7|10908|10907.3|10906.6|10908.8|10908.1|10903.1|10902.4|547
1586155800000|2020-04-06 06:50:00|10907.4|10906.7|10911.4|10910.7|10914.8|10914.1|10905.9|10905.2|672
1586156100000|2020-04-06 06:55:00|10911.3|10910.6|10918.1|10917.4|10918.8|10918.1|10911.1|10910.4|786
1586156400000|2020-04-06 07:00:00|10918.2|10917.5|10918.6|10917.9|10920.2|10919.5|10914.9|10914.2|930
1586156700000|2020-04-06 07:05:00|10918.9|10918.2|10918|10917.3|10919.7|10919|10913.8|10913.1|782
1586157000000|2020-04-06 07:10:00|10918.1|10917.4|10923.4|10922.4|10923.6|10922.6|10915.9|10915.2|743
1586157300000|2020-04-06 07:15:00|10923.2|10922.2|10923.5|10922.8|10924.2|10923.5|10919.4|10918.7|738
1586157600000|2020-04-06 07:20:00|10923.4|10922.7|10927.1|10926.4|10928.4|10927.7|10919.5|10918.8|724
1586157900000|2020-04-06 07:25:00|10927.2|10926.5|10934.2|10933.5|10934.7|10933.7|10924.1|10923.4|821
1586158200000|2020-04-06 07:30:00|10934.3|10933.6|10933.5|10932.8|10938.6|10937.9|10932.6|10931.9|952
1586158500000|2020-04-06 07:35:00|10933.6|10932.9|10927.2|10926.5|10933.7|10933|10926.9|10926.2|744
1586158800000|2020-04-06 07:40:00|10927.3|10926.6|10924.7|10924|10930.2|10929.5|10924.1|10923.4|571
1586159100000|2020-04-06 07:45:00|10924.6|10923.9|10921.5|10920.8|10927.6|10926.9|10920.5|10919.8|789
1586159400000|2020-04-06 07:50:00|10921.4|10920.7|10916.9|10916.2|10922.8|10922.1|10915|10914.3|967
1586159700000|2020-04-06 07:55:00|10916.8|10916.1|10918.3|10917.6|10918.8|10918.1|10914.3|10913.6|769
1586160000000|2020-04-06 08:00:00|10918.2|10917.5|10920.6|10919.9|10923.5|10922.8|10918|10917.3|760
1586160300000|2020-04-06 08:05:00|10920.5|10919.8|10924.4|10923.7|10924.8|10924.1|10919.3|10918.6|690
1586160600000|2020-04-06 08:10:00|10924.3|10923.6|10920.4|10919.7|10927.9|10927.2|10919.4|10918.7|812
1586160900000|2020-04-06 08:15:00|10920.5|10919.8|10911.5|10910.8|10923.1|10922.4|10911|10910.3|842
1586161200000|2020-04-06 08:20:00|10911.4|10910.7|10914.6|10913.9|10914.6|10913.9|10908.1|10907.4|764
1586161500000|2020-04-06 08:25:00|10914.5|10913.8|10911.4|10910.7|10917.8|10917.1|10908.1|10907.4|693
1586161800000|2020-04-06 08:30:00|10911.5|10910.8|10912.8|10912.1|10914.8|10914.1|10909|10908.3|858
1586162100000|2020-04-06 08:35:00|10912.9|10912.2|10915.1|10914.4|10917.3|10916.6|10912.9|10912.2|870
1586162400000|2020-04-06 08:40:00|10915|10914.3|10916.1|10915.4|10917.8|10917.1|10914.5|10913.8|640
1586162700000|2020-04-06 08:45:00|10916.2|10915.5|10920.7|10920|10920.9|10920.2|10915.3|10914.6|798
1586163000000|2020-04-06 08:50:00|10920.8|10920.1|10927|10926.3|10930.6|10929.9|10920.1|10919.4|996
1586163300000|2020-04-06 08:55:00|10927.1|10926.4|10919.5|10918.8|10929.1|10928.4|10918.4|10917.7|895
1586163600000|2020-04-06 09:00:00|10919.4|10918.7|10914|10913.3|10924.2|10923.5|10913.9|10913.2|880
1586163900000|2020-04-06 09:05:00|10913.9|10913.2|10918.2|10917.5|10919.3|10918.6|10912.9|10912.2|830
1586164200000|2020-04-06 09:10:00|10918.1|10917.4|10920.3|10919.6|10920.6|10919.9|10917.1|10916.4|670
1586164500000|2020-04-06 09:15:00|10920.2|10919.5|10927|10926.3|10927.3|10926.6|10920.2|10919.5|633
1586164800000|2020-04-06 09:20:00|10927.1|10926.4|10923.8|10923.1|10927.2|10926.5|10921.9|10921.2|619
1586165100000|2020-04-06 09:25:00|10923.7|10923|10919|10918.3|10925.4|10924.7|10919|10918.3|638
1586165400000|2020-04-06 09:30:00|10919.3|10918.6|10918.3|10917.6|10921|10920.3|10916.2|10915.5|628
1586165700000|2020-04-06 09:35:00|10918.2|10917.5|10920.9|10920.2|10921.4|10920.7|10915.7|10915|670
1586166000000|2020-04-06 09:40:00|10920.8|10920.1|10922.6|10921.9|10924.3|10923.6|10918.8|10918.1|646
1586166300000|2020-04-06 09:45:00|10922.7|10922|10922.3|10921.6|10925.4|10924.7|10921.8|10921.1|634
1586166600000|2020-04-06 09:50:00|10922.4|10921.7|10920.7|10920|10924.7|10924|10920.4|10919.7|552
1586166900000|2020-04-06 09:55:00|10920.6|10919.9|10921.9|10921.2|10922.6|10921.9|10919.3|10918.6|574
1586167200000|2020-04-06 10:00:00|10921.8|10921.1|10921.3|10920.6|10923.6|10922.9|10920.1|10919.4|490
1586167500000|2020-04-06 10:05:00|10921.4|10920.7|10923.8|10923.1|10924.4|10923.7|10921|10920.3|397
1586167800000|2020-04-06 10:10:00|10924|10923.3|10917.4|10916.7|10924|10923.3|10916|10915.3|647
1586168100000|2020-04-06 10:15:00|10917.3|10916.6|10919.9|10919.2|10922.1|10921.4|10916.7|10916|494
1586168400000|2020-04-06 10:20:00|10919.8|10919.1|10921.7|10921|10922.7|10922|10919.1|10918.4|564
1586168700000|2020-04-06 10:25:00|10921.6|10920.9|10925.1|10924.4|10925.9|10925.2|10921|10920.3|544
1586169000000|2020-04-06 10:30:00|10925.3|10924.6|10922.5|10921.8|10925.4|10924.7|10921.3|10920.6|556
1586169300000|2020-04-06 10:35:00|10922.6|10921.9|10918.3|10917.6|10923.3|10922.6|10918.3|10917.6|536
1586169600000|2020-04-06 10:40:00|10918.2|10917.5|10921.4|10920.7|10921.5|10920.8|10917|10916.3|441
1586169900000|2020-04-06 10:45:00|10921.3|10920.6|10921|10920.3|10923.3|10922.6|10920.6|10919.9|363
1586170200000|2020-04-06 10:50:00|10920.9|10920.2|10920.3|10919.6|10922.4|10921.7|10920|10919.3|341
1586170500000|2020-04-06 10:55:00|10920.5|10919.8|10914.3|10913.6|10920.5|10919.8|10913.7|10913|574
1586170800000|2020-04-06 11:00:00|10914.1|10913.4|10906.8|10906.1|10914.1|10913.4|10905.8|10905.1|595
1586171100000|2020-04-06 11:05:00|10906.7|10906|10908.3|10907.6|10910.7|10910|10905.2|10904.5|630
1586171400000|2020-04-06 11:10:00|10908.5|10907.8|10909.5|10908.8|10913.6|10912.9|10908.5|10907.8|611
1586171700000|2020-04-06 11:15:00|10909.8|10909.1|10898.4|10897.7|10910.4|10909.7|10896.6|10895.9|706
1586172000000|2020-04-06 11:20:00|10898.3|10897.6|10894.2|10893.5|10898.5|10897.8|10890.9|10890.2|805
1586172300000|2020-04-06 11:25:00|10894.3|10893.6|10898.5|10897.8|10899.4|10898.7|10891.1|10890.4|717
1586172600000|2020-04-06 11:30:00|10898.4|10897.7|10902.3|10901.6|10903.1|10902.4|10897.2|10896.5|664
1586172900000|2020-04-06 11:35:00|10902.4|10901.7|10899.8|10899.1|10905.5|10904.8|10898.3|10897.6|569
1586173200000|2020-04-06 11:40:00|10899.7|10899|10900.2|10899.5|10901.8|10901.1|10899.3|10898.6|500
1586173500000|2020-04-06 11:45:00|10900.3|10899.6|10900.7|10900|10901.9|10901.2|10896.4|10895.7|586
1586173800000|2020-04-06 11:50:00|10900.6|10899.9|10896.9|10896.2|10901.1|10900.4|10896.5|10895.8|395
1586174100000|2020-04-06 11:55:00|10896.8|10896.1|10893.2|10892.5|10897.5|10896.8|10893.1|10892.4|637
1586174400000|2020-04-06 12:00:00|10893.3|10892.6|10888.4|10887.7|10893.6|10892.9|10885.8|10885.1|773
1586174700000|2020-04-06 12:05:00|10888.5|10887.8|10887.9|10887.2|10889.9|10889.2|10884.8|10884.1|592
1586175000000|2020-04-06 12:10:00|10887.8|10887.1|10893.2|10892.5|10893.5|10892.8|10886.7|10886|746
1586175300000|2020-04-06 12:15:00|10893.3|10892.6|10892.7|10892|10893.5|10892.8|10889.3|10888.6|570
1586175600000|2020-04-06 12:20:00|10892.8|10892.1|10899.9|10899.2|10901.4|10900.7|10891.3|10890.6|738
1586175900000|2020-04-06 12:25:00|10899.8|10899.1|10896.2|10895.5|10901.6|10900.9|10895.8|10895.1|561
1586176200000|2020-04-06 12:30:00|10895.9|10895.2|10905.4|10904.7|10907.3|10906.6|10895.5|10894.8|776
1586176500000|2020-04-06 12:35:00|10905.2|10904.5|10903|10902.3|10906.7|10906|10901.1|10900.3|636
1586176800000|2020-04-06 12:40:00|10903.1|10902.4|10905.1|10904.4|10906.4|10905.7|10901.5|10900.8|631
1586177100000|2020-04-06 12:45:00|10905.3|10904.6|10907.3|10906.6|10910.4|10909.7|10904.9|10904.2|674
1586177400000|2020-04-06 12:50:00|10907.2|10906.5|10907.2|10906.5|10909.6|10908.9|10907.1|10906.4|559
1586177700000|2020-04-06 12:55:00|10907.1|10906.4|10904.3|10903.6|10907.5|10906.8|10902.6|10901.9|656
1586178000000|2020-04-06 13:00:00|10904.5|10903.8|10898.8|10898.1|10905|10904.3|10897.5|10896.8|659
1586178300000|2020-04-06 13:05:00|10898.9|10898.2|10901.3|10900.6|10901.9|10901.2|10896.8|10896.1|626
1586178600000|2020-04-06 13:10:00|10901.2|10900.5|10908.6|10907.9|10908.9|10908.2|10899.3|10898.6|671
1586178900000|2020-04-06 13:15:00|10908.7|10908|10908.5|10907.8|10910.2|10909.5|10906.4|10905.7|580
1586179200000|2020-04-06 13:20:00|10908.4|10907.7|10907.9|10907.2|10909.7|10909|10905.1|10904.4|535
1586179500000|2020-04-06 13:25:00|10908|10907.3|10910.4|10909.7|10910.8|10910.1|10907.3|10906.6|444
1586179800000|2020-04-06 13:30:00|10910.3|10909.6|10907.4|10906.7|10910.6|10909.9|10905.3|10904.6|850
1586180100000|2020-04-06 13:35:00|10907.2|10906.5|10902.8|10902.1|10910.4|10909.7|10902.2|10901.5|998
1586180400000|2020-04-06 13:40:00|10902.9|10902.2|10908.5|10907.8|10910.4|10909.7|10902.4|10901.7|699
1586180700000|2020-04-06 13:45:00|10908.6|10907.9|10904.5|10903.8|10908.6|10907.9|10902|10901.3|806
1586181000000|2020-04-06 13:50:00|10904.4|10903.7|10905.6|10904.9|10907.7|10907|10896.8|10896.1|993
1586181300000|2020-04-06 13:55:00|10905.7|10905|10903.7|10903|10908.3|10907.6|10902.8|10902.1|868
1586181600000|2020-04-06 14:00:00|10903.6|10902.9|10913.7|10913|10914.8|10914.1|10902.7|10902|922
1586181900000|2020-04-06 14:05:00|10913.6|10912.9|10917|10916.3|10917.5|10916.8|10910.4|10909.7|832
1586182200000|2020-04-06 14:10:00|10916.9|10916.2|10910.9|10910.2|10918.1|10917.4|10910.8|10910.1|920
1586182500000|2020-04-06 14:15:00|10911|10910.3|10912.9|10912.2|10917.2|10916.5|10910.3|10909.6|812
1586182800000|2020-04-06 14:20:00|10912.3|10911.6|10913.7|10913|10916.6|10915.9|10911.9|10911.2|847
1586183100000|2020-04-06 14:25:00|10913.6|10912.9|10913.6|10912.9|10916.4|10915.7|10911.8|10911.1|672
1586183400000|2020-04-06 14:30:00|10913.7|10913|10908.3|10907.6|10914.4|10913.7|10907.4|10906.7|758
1586183700000|2020-04-06 14:35:00|10908.4|10907.7|10906.3|10905.6|10908.8|10908.1|10902.1|10901.4|752
1586184000000|2020-04-06 14:40:00|10906.4|10905.7|10910.4|10909.7|10911.2|10910.5|10905.8|10905.1|586
1586184300000|2020-04-06 14:45:00|10910.5|10909.8|10912.1|10911.4|10914.8|10914.1|10910.4|10909.7|630
1586184600000|2020-04-06 14:50:00|10912.2|10911.5|10913.2|10912.5|10918.1|10917.4|10912.2|10911.5|571
1586184900000|2020-04-06 14:55:00|10913.4|10912.7|10912.3|10911.6|10918|10917.3|10912|10911.3|791
1586185200000|2020-04-06 15:00:00|10912.4|10911.7|10911.3|10910.6|10915.4|10914.7|10910.5|10909.8|680
1586185500000|2020-04-06 15:05:00|10910.9|10910.2|10908.7|10908|10911.1|10910.4|10904.2|10903.5|505
1586185800000|2020-04-06 15:10:00|10909|10908.3|10911.5|10910.8|10912.1|10911.4|10908.7|10908|462
1586186100000|2020-04-06 15:15:00|10911.4|10910.7|10903.5|10902.8|10912|10911.3|10902.1|10901.4|442
1586186400000|2020-04-06 15:20:00|10903.4|10902.7|10899.9|10899.2|10906.6|10905.9|10899.3|10898.6|504
1586186700000|2020-04-06 15:25:00|10899.8|10899.1|10902.8|10902.1|10904.6|10903.9|10899.2|10898.5|568
1586187000000|2020-04-06 15:30:00|10902.6|10901.9|10905.2|10904.5|10907.1|10906.4|10901.1|10900.4|526
1586187300000|2020-04-06 15:35:00|10905.3|10904.6|10903.1|10902.4|10905.3|10904.6|10899.3|10898.6|513
1586187600000|2020-04-06 15:40:00|10903.3|10902.6|10907.1|10906.4|10908.4|10907.7|10902.7|10902|529
1586187900000|2020-04-06 15:45:00|10907|10906.3|10904.7|10904|10907.9|10907.2|10902.4|10901.7|671
1586188200000|2020-04-06 15:50:00|10904.8|10904.1|10910.3|10909.6|10911.7|10911|10903.9|10903.2|650
1586188500000|2020-04-06 15:55:00|10910.4|10909.7|10911.2|10910.5|10913.8|10913.1|10907.8|10907.1|641
1586188800000|2020-04-06 16:00:00|10911.4|10910.7|10910.4|10909.7|10914.4|10913.7|10909.9|10909.2|545
1586189100000|2020-04-06 16:05:00|10910.3|10909.6|10912.5|10911.8|10913.9|10913.2|10909.4|10908.7|720
1586189400000|2020-04-06 16:10:00|10912.6|10911.9|10913.8|10913.1|10913.9|10913.2|10910.5|10909.8|737
1586189700000|2020-04-06 16:15:00|10913.9|10913.2|10917.3|10916.6|10917.9|10917.2|10911.8|10911.1|606
1586190000000|2020-04-06 16:20:00|10917.2|10916.5|10918.4|10917.7|10920|10919.3|10916.4|10915.7|635
1586190300000|2020-04-06 16:25:00|10918.5|10917.8|10912.3|10911.6|10918.5|10917.8|10912.2|10911.5|524
1586190600000|2020-04-06 16:30:00|10912.1|10911.4|10911.7|10911|10915.6|10914.9|10911.2|10910.5|616
1586190900000|2020-04-06 16:35:00|10911.8|10911.1|10908.2|10907.5|10911.8|10911.1|10907.5|10906.8|570
1586191200000|2020-04-06 16:40:00|10908.3|10907.6|10908.3|10907.6|10910.4|10909.7|10906.8|10906.1|488
1586191500000|2020-04-06 16:45:00|10908.4|10907.7|10903.2|10902.5|10908.4|10907.7|10902.4|10901.7|603
1586191800000|2020-04-06 16:50:00|10903.1|10902.4|10905.5|10904.8|10906.9|10906.2|10900.6|10899.9|531
1586192100000|2020-04-06 16:55:00|10905.6|10904.9|10902.2|10901.5|10906.5|10905.8|10900|10899.3|600
1586192400000|2020-04-06 17:00:00|10902.3|10901.6|10899.1|10898.4|10904.8|10904.1|10899|10898.3|624
1586192700000|2020-04-06 17:05:00|10899|10898.3|10905.5|10904.8|10905.6|10904.9|10899|10898.3|503
1586193000000|2020-04-06 17:10:00|10905.4|10904.7|10906.4|10905.7|10907.4|10906.7|10905.4|10904.7|349
1586193300000|2020-04-06 17:15:00|10906.3|10905.6|10900.8|10900.1|10906.4|10905.7|10900|10899.3|483
1586193600000|2020-04-06 17:20:00|10900.9|10900.2|10903.2|10902.5|10903.2|10902.5|10898.9|10898.2|440
1586193900000|2020-04-06 17:25:00|10903.1|10902.4|10902.7|10902|10903.1|10902.4|10901|10900.3|422
1586194200000|2020-04-06 17:30:00|10902.8|10902.1|10903.8|10903.1|10904.1|10903.4|10901.2|10900.5|364
1586194500000|2020-04-06 17:35:00|10903.9|10903.2|10906.4|10905.7|10907|10906.3|10903.2|10902.5|378
1586194800000|2020-04-06 17:40:00|10906.5|10905.8|10907.7|10907|10907.8|10907.1|10905.1|10904.4|426
1586195100000|2020-04-06 17:45:00|10907.6|10906.9|10905.9|10905.2|10909.2|10908.5|10905.1|10904.4|331
1586195400000|2020-04-06 17:50:00|10905.8|10905.1|10903.8|10903.1|10906.4|10905.7|10903.2|10902.5|320
1586195700000|2020-04-06 17:55:00|10903.7|10903|10903.4|10902.7|10904|10903.3|10901.2|10900.5|442
1586196000000|2020-04-06 18:00:00|10903.3|10902.6|10902.3|10901.6|10903.9|10903.2|10900.7|10900|485
1586196300000|2020-04-06 18:05:00|10902.2|10901.5|10903.1|10902.4|10903.3|10902.6|10900.3|10899.6|315
1586196600000|2020-04-06 18:10:00|10903.2|10902.5|10903.6|10902.9|10904.4|10903.7|10902|10901.3|306
1586196900000|2020-04-06 18:15:00|10903.5|10902.8|10900.5|10899.8|10903.8|10903.1|10900.3|10899.6|436
1586197200000|2020-04-06 18:20:00|10900.6|10899.9|10896.6|10895.9|10900.9|10900.2|10895.9|10895.2|549
1586197500000|2020-04-06 18:25:00|10896.7|10896|10896.3|10895.6|10898.8|10898.1|10895.9|10895.2|380
1586197800000|2020-04-06 18:30:00|10896.6|10895.9|10896.2|10895.5|10899|10898.3|10895.7|10895|406
1586198100000|2020-04-06 18:35:00|10896.3|10895.6|10895|10894.3|10897|10896.3|10893.6|10892.9|392
1586198400000|2020-04-06 18:40:00|10894.9|10894.2|10896.3|10895.6|10897.7|10897|10893.8|10893.1|509
1586198700000|2020-04-06 18:45:00|10896.4|10895.7|10898.3|10897.6|10899.8|10899.1|10896.4|10895.7|444
1586199000000|2020-04-06 18:50:00|10898.4|10897.7|10900.6|10899.9|10901.4|10900.7|10898.4|10897.7|473
1586199300000|2020-04-06 18:55:00|10900.5|10899.8|10906.2|10905.5|10907.3|10906.6|10900.4|10899.7|602
1586199600000|2020-04-06 19:00:00|10906.1|10905.4|10908|10907.3|10908.6|10907.9|10905.5|10904.8|478
1586199900000|2020-04-06 19:05:00|10907.9|10907.2|10911.1|10910.4|10911.5|10910.8|10907.4|10906.7|576
1586200200000|2020-04-06 19:10:00|10910.9|10910.2|10911.3|10910.6|10917.9|10917.2|10908.5|10907.8|871
1586200500000|2020-04-06 19:15:00|10911.2|10910.5|10910.3|10909.6|10913.6|10912.9|10909.9|10909.2|610
1586200800000|2020-04-06 19:20:00|10910.4|10909.7|10914.6|10913.9|10915.3|10914.6|10909.8|10909.1|622
1586201100000|2020-04-06 19:25:00|10914.7|10914|10911.8|10911.1|10915.4|10914.7|10910|10909.3|639
1586201400000|2020-04-06 19:30:00|10911.9|10911.2|10914.6|10913.9|10915.5|10914.8|10910.6|10909.9|626
1586201700000|2020-04-06 19:35:00|10914.7|10914|10916.9|10916.2|10918.5|10917.8|10912.4|10911.7|728
1586202000000|2020-04-06 19:40:00|10916.8|10916.1|10916|10915.3|10917.5|10916.8|10912.6|10911.9|617
1586202300000|2020-04-06 19:45:00|10916.2|10915.5|10918.7|10918|10919.9|10919.2|10915.1|10914.4|727
1586202600000|2020-04-06 19:50:00|10919|10918.3|10924.1|10923.4|10924.3|10923.6|10918.2|10917.5|1016
1586202900000|2020-04-06 19:55:00|10924.2|10923.5|10915.8|10915.1|10925.7|10925|10915.6|10914.9|826
1586203200000|2020-04-06 20:00:00|10915.9|10915.2|10915.4|10914.7|10916.9|10916.2|10913.4|10912.7|635
1586203500000|2020-04-06 20:05:00|10915.5|10914.8|10913.6|10912.9|10915.9|10915.2|10912.8|10912.1|693
1586203800000|2020-04-06 20:10:00|10913.5|10912.8|10912.3|10911.6|10913.9|10913.2|10909.7|10909|529
1586204100000|2020-04-06 20:15:00|10912.4|10911.7|10913.6|10912.9|10915.5|10914.8|10912.3|10911.4|324
1586204400000|2020-04-06 20:20:00|10913.8|10913.1|10915.3|10914.6|10915.7|10915|10912.8|10911.9|339
1586204700000|2020-04-06 20:25:00|10915|10914.3|10913|10912.3|10915.4|10914.7|10912.5|10911.8|237
1586205000000|2020-04-06 20:30:00|10912.7|10912|10916.1|10915.4|10916.3|10915.6|10912.2|10911.5|253
1586205300000|2020-04-06 20:35:00|10916.2|10915.5|10916.7|10916|10918.3|10917.6|10916.1|10915.4|278
1586205600000|2020-04-06 20:40:00|10916.8|10915.8|10919|10918.3|10920|10919.3|10916.2|10915.5|372
1586205900000|2020-04-06 20:45:00|10919.2|10918.5|10917.9|10916.9|10919.5|10918.7|10916.9|10915.9|289
1586206200000|2020-04-06 20:50:00|10917.7|10917|10920.9|10919.9|10921|10920.2|10916.5|10915.6|593
1586206500000|2020-04-06 20:55:00|10920.8|10919.8|10923.5|10920.9|10925.7|10923.8|10920.8|10919.8|738
1586206800000|2020-04-06 21:00:00|10924.4|10919.7|10924.1|10922|10925.9|10922.4|10923.2|10919.7|46
1586207100000|2020-04-06 21:05:00|10924|10922.1|10925.2|10921.6|10927.2|10924|10923.1|10920.2|394
1586207400000|2020-04-06 21:10:00|10925.1|10921.4|10924.5|10920.9|10926.1|10922.8|10922.8|10919.2|267
1586207700000|2020-04-06 21:15:00|10924.4|10921.1|10924.1|10921.1|10925.2|10921.6|10923.1|10919.8|757
1586208000000|2020-04-06 21:20:00|10924.2|10921.3|10923.4|10920.7|10924.6|10921.8|10923.3|10920|881
1586208300000|2020-04-06 21:25:00|10923.5|10920.8|10923.7|10921|10923.9|10921.5|10923.1|10919.9|684
1586208600000|2020-04-06 21:30:00|10923.6|10920.7|10923|10918.6|10925.8|10921.7|10922|10918.1|995
1586208900000|2020-04-06 21:35:00|10922.9|10918.5|10922.7|10918.9|10923.8|10921|10922.1|10917.7|1414
1586209200000|2020-04-06 21:40:00|10923.1|10919.5|10922.4|10919.2|10924.3|10921.2|10922.2|10918.1|1000
1586209500000|2020-04-06 21:45:00|10922.7|10918.9|10924.5|10919.3|10925.8|10921.5|10921.9|10917.5|403
1586209800000|2020-04-06 21:50:00|10924.2|10919.5|10924.2|10918.4|10925|10920.4|10922.8|10918.2|252
1586210100000|2020-04-06 21:55:00|10924.4|10918.7|10924.8|10918.8|10925.5|10921.4|10923.3|10918.4|428
1586210400000|2020-04-06 22:00:00|10924.7|10918.9|10921.1|10920.1|10925.1|10920.9|10920.1|10918.5|788
1586210700000|2020-04-06 22:05:00|10921|10920|10921.7|10920|10923.8|10922.2|10920.9|10919.2|429
1586211000000|2020-04-06 22:10:00|10921.8|10919.9|10922.7|10920.9|10923.6|10921.7|10921.5|10919.7|388
1586211300000|2020-04-06 22:15:00|10922.9|10920.7|10925.2|10924.2|10925.7|10924.4|10921.9|10920.4|568
1586211600000|2020-04-06 22:20:00|10925.1|10924.1|10926.6|10925.6|10928.8|10927.5|10924.4|10923|935
1586211900000|2020-04-06 22:25:00|10927|10925.4|10926.9|10925.9|10927.7|10926.2|10924.6|10923.7|523
1586212200000|2020-04-06 22:30:00|10926.8|10925.8|10922.9|10921.9|10928.3|10926.7|10922.5|10921.7|407
1586212500000|2020-04-06 22:35:00|10923.1|10922.1|10919.9|10918.9|10924|10923|10919.7|10918.5|384
1586212800000|2020-04-06 22:40:00|10919.8|10918.8|10916.9|10915.9|10919.8|10918.8|10914.7|10913.7|456
1586213100000|2020-04-06 22:45:00|10917|10916|10916.2|10915.5|10917.8|10916.8|10914.1|10912.9|471
1586213400000|2020-04-06 22:50:00|10916.1|10915.1|10916.6|10915.6|10917.3|10916.4|10915.5|10914.1|481
1586213700000|2020-04-06 22:55:00|10916.7|10915.7|10922|10921|10923.7|10922.7|10916.1|10914.8|461
1586214000000|2020-04-06 23:00:00|10922.2|10921.2|10919.5|10918.8|10924.1|10923.2|10918.6|10917.6|516
1586214300000|2020-04-06 23:05:00|10919.4|10918.4|10920.6|10919.6|10922.2|10921.4|10919.3|10918.3|411
1586214600000|2020-04-06 23:10:00|10920.5|10919.5|10916.3|10915.3|10921.9|10921|10916|10915.1|454
1586214900000|2020-04-06 23:15:00|10916.5|10915.5|10912.9|10912.2|10917.7|10916.7|10911.7|10911|601
1586215200000|2020-04-06 23:20:00|10912.8|10912.1|10915.7|10914.7|10917.7|10916.9|10910.2|10909.5|657
1586215500000|2020-04-06 23:25:00|10915.8|10914.8|10914.1|10913.1|10915.8|10914.8|10911.1|10910.2|610
1586215800000|2020-04-06 23:30:00|10914.3|10913.3|10916.4|10915.7|10917.9|10917.2|10912.3|10911.6|546
1586216100000|2020-04-06 23:35:00|10916.5|10915.5|10916.1|10915.4|10920.5|10919.8|10916.1|10915.3|610
1586216400000|2020-04-06 23:40:00|10916.2|10915.5|10919.3|10918.6|10923.2|10922.5|10914.7|10914|850
1586216700000|2020-04-06 23:45:00|10919.2|10918.5|10912.7|10912|10919.4|10918.7|10911.6|10910.9|820
1586217000000|2020-04-06 23:50:00|10912.6|10911.9|10911.2|10910.5|10914|10913.3|10908.1|10907.4|703
1586217300000|2020-04-06 23:55:00|10911.1|10910.4|10913.4|10912.7|10914.2|10913.5|10909.8|10908.9|765
1586217600000|2020-04-07 00:00:00|10913.5|10912.5|10906.8|10906.1|10913.8|10913|10905.4|10904.7|1076
1586217900000|2020-04-07 00:05:00|10907|10906.3|10909|10908.3|10912.7|10912|10905.8|10905.1|1099
1586218200000|2020-04-07 00:10:00|10909.2|10908.5|10905.6|10904.9|10909.7|10909|10904.2|10903.5|833
1586218500000|2020-04-07 00:15:00|10905.7|10905|10896.1|10895.4|10906.9|10906.2|10895.8|10895.1|984
1586218800000|2020-04-07 00:20:00|10896|10895.3|10901.8|10901.1|10902.1|10901.4|10896|10895.3|836
1586219100000|2020-04-07 00:25:00|10901.9|10901.2|10898|10897.3|10903.8|10903.1|10897|10896.3|946
1586219400000|2020-04-07 00:30:00|10897.8|10897.1|10902.7|10902|10905.7|10905|10897.5|10896.8|855
1586219700000|2020-04-07 00:35:00|10902.6|10901.9|10901.2|10900.5|10906|10905.3|10900.9|10900.2|756
1586220000000|2020-04-07 00:40:00|10901.4|10900.7|10898.7|10898|10903.8|10903.1|10894.2|10893.5|978
1586220300000|2020-04-07 00:45:00|10898.8|10898.1|10904|10903.3|10904.9|10904.2|10898.6|10897.9|940
1586220600000|2020-04-07 00:50:00|10904.2|10903.2|10907.2|10906.5|10911.5|10910.8|10900.5|10899.8|995
1586220900000|2020-04-07 00:55:00|10907|10906.3|10901.8|10901.1|10907.9|10907.2|10901.5|10900.8|848
1586221200000|2020-04-07 01:00:00|10901.9|10901.2|10898.6|10897.9|10906|10905.3|10898.6|10897.9|807
1586221500000|2020-04-07 01:05:00|10898.5|10897.8|10905.8|10905.1|10906.2|10905.5|10898.3|10897.6|804
1586221800000|2020-04-07 01:10:00|10905.9|10905.2|10904.2|10903.5|10908.1|10907.4|10902.9|10902.2|738
1586222100000|2020-04-07 01:15:00|10904|10903.3|10907.6|10906.9|10908|10907.3|10902.4|10901.7|848
1586222400000|2020-04-07 01:20:00|10907.7|10907|10903.6|10902.9|10909.1|10908.4|10903.3|10902.6|670
1586222700000|2020-04-07 01:25:00|10903.5|10902.8|10904.5|10903.8|10905.7|10905|10901.7|10901|494
1586223000000|2020-04-07 01:30:00|10904.4|10903.7|10901.4|10900.7|10905.8|10905.1|10900.5|10899.7|640
1586223300000|2020-04-07 01:35:00|10901.3|10900.6|10898.9|10898.2|10902.4|10901.6|10895.4|10894.7|749
1586223600000|2020-04-07 01:40:00|10898.7|10898|10894.4|10893.7|10900|10899.3|10893.6|10892.9|786
1586223900000|2020-04-07 01:45:00|10894.3|10893.6|10888.1|10887.4|10895.8|10895.1|10884.7|10884|817
1586224200000|2020-04-07 01:50:00|10888.3|10887.6|10889.6|10888.9|10891.9|10891.2|10883.4|10882.7|747
1586224500000|2020-04-07 01:55:00|10889.5|10888.8|10889.4|10888.7|10890.4|10889.7|10886.8|10886.1|610
1586224800000|2020-04-07 02:00:00|10889.3|10888.6|10889.1|10888.4|10890.4|10889.7|10887.6|10886.9|620
1586225100000|2020-04-07 02:05:00|10889.2|10888.5|10885.1|10884.4|10890.5|10889.8|10884.9|10884.2|612
1586225400000|2020-04-07 02:10:00|10885.5|10884.8|10884.8|10884.1|10887.3|10886.6|10883.8|10883.1|721
1586225700000|2020-04-07 02:15:00|10884.9|10884.2|10875.1|10874.4|10885.2|10884.5|10872.2|10871.5|908
1586226000000|2020-04-07 02:20:00|10875|10874.3|10875.9|10875.2|10878.6|10877.9|10874.4|10873.7|789
1586226300000|2020-04-07 02:25:00|10876|10875.3|10879.4|10878.7|10881.2|10880.5|10876|10875.3|703
1586226600000|2020-04-07 02:30:00|10879.3|10878.6|10882.7|10882|10883.1|10882.4|10878.6|10877.9|632
1586226900000|2020-04-07 02:35:00|10882.6|10881.9|10881.7|10881|10884.9|10884.2|10880.9|10880.2|667
1586227200000|2020-04-07 02:40:00|10881.8|10881.1|10888.7|10888|10889.2|10888.5|10880.6|10879.9|540
1586227500000|2020-04-07 02:45:00|10888.6|10887.9|10887.3|10886.6|10890.2|10889.5|10886.8|10886.1|605
1586227800000|2020-04-07 02:50:00|10887.6|10886.9|10889.6|10888.9|10890.1|10889.4|10884.6|10883.9|525
1586228100000|2020-04-07 02:55:00|10889.5|10888.8|10892.8|10892.1|10895.6|10894.9|10887.1|10886.4|706
1586228400000|2020-04-07 03:00:00|10892.7|10892|10894.4|10893.7|10895.6|10894.9|10892.6|10891.9|445
1586228700000|2020-04-07 03:05:00|10894.5|10893.8|10890|10889.3|10895.3|10894.6|10889.5|10888.8|464
1586229000000|2020-04-07 03:10:00|10890.1|10889.4|10887.6|10886.9|10892.8|10892.1|10887.1|10886.4|447
1586229300000|2020-04-07 03:15:00|10887.7|10887|10886.3|10885.6|10888.9|10888.2|10885.7|10885|543
1586229600000|2020-04-07 03:20:00|10886.2|10885.5|10881.7|10881|10886.4|10885.7|10881.4|10880.7|576
1586229900000|2020-04-07 03:25:00|10881.6|10880.9|10884.3|10883.6|10885|10884.3|10880.3|10879.6|409
1586230200000|2020-04-07 03:30:00|10884.4|10883.7|10882|10881.3|10884.6|10883.9|10876.3|10875.6|747
1586230500000|2020-04-07 03:35:00|10882.1|10881.4|10882.8|10882.1|10884.7|10884|10881.6|10880.9|558
1586230800000|2020-04-07 03:40:00|10882.7|10882|10881.4|10880.7|10884.2|10883.5|10880.8|10880.1|473
1586231100000|2020-04-07 03:45:00|10881.2|10880.5|10878.3|10877.6|10881.7|10881|10877.6|10876.9|712
1586231400000|2020-04-07 03:50:00|10878.4|10877.7|10876.7|10876|10878.4|10877.7|10874.2|10873.5|782
1586231700000|2020-04-07 03:55:00|10876.8|10876.1|10878.7|10878|10879.8|10879.1|10876.6|10875.9|640
1586232000000|2020-04-07 04:00:00|10878.8|10878.1|10880.6|10879.9|10882.2|10881.5|10875|10874.3|668
1586232300000|2020-04-07 04:05:00|10880.8|10880.1|10879.1|10878.4|10882.9|10882.2|10878.4|10877.7|556
1586232600000|2020-04-07 04:10:00|10879.2|10878.2|10882.8|10882.1|10883.9|10883.2|10877.9|10877.2|601
1586232900000|2020-04-07 04:15:00|10882.9|10882.2|10880.7|10880|10884.5|10883.8|10880.5|10879.8|578
1586233200000|2020-04-07 04:20:00|10881|10880.3|10879.2|10878.5|10884.5|10883.8|10879|10878.3|649
1586233500000|2020-04-07 04:25:00|10879.1|10878.4|10878.7|10878|10880.5|10879.8|10876.8|10876.1|423
1586233800000|2020-04-07 04:30:00|10878.8|10878.1|10879.8|10879.1|10881|10880.3|10875.8|10875.1|600
1586234100000|2020-04-07 04:35:00|10879.7|10879|10876.8|10876.1|10882.7|10882|10875.2|10874.1|684
1586234400000|2020-04-07 04:40:00|10876.7|10876|10876.6|10875.9|10879.2|10878.5|10875.5|10874.8|566
1586234700000|2020-04-07 04:45:00|10876.7|10876|10868.1|10867.4|10878.4|10877.7|10867.5|10866.8|764
1586235000000|2020-04-07 04:50:00|10868|10867.3|10873.8|10873.1|10874.7|10874|10867.9|10867.2|723
1586235300000|2020-04-07 04:55:00|10874|10873|10877.3|10876.3|10878.7|10877.9|10871.6|10870.9|716
1586235600000|2020-04-07 05:00:00|10877.2|10876.2|10881.9|10881.2|10883.5|10882.8|10876.2|10875.4|792
1586235900000|2020-04-07 05:05:00|10882|10881.3|10883.2|10882.5|10886.8|10886.1|10882|10881.3|587
1586236200000|2020-04-07 05:10:00|10883.4|10882.7|10881|10880.3|10883.4|10882.7|10879.8|10879.1|546
1586236500000|2020-04-07 05:15:00|10880.9|10880.2|10878.5|10877.8|10881.3|10880.6|10876.4|10875.7|540
1586236800000|2020-04-07 05:20:00|10878.6|10877.9|10879.9|10879.2|10880.4|10879.7|10877.1|10876.4|436
1586237100000|2020-04-07 05:25:00|10879.8|10879.1|10876|10875.3|10880.2|10879.5|10875|10874.3|472
1586237400000|2020-04-07 05:30:00|10876.1|10875.4|10878.7|10878|10880.3|10879.6|10874.7|10874|589
1586237700000|2020-04-07 05:35:00|10878.8|10878.1|10880|10879.3|10880.4|10879.7|10876|10875.3|586
1586238000000|2020-04-07 05:40:00|10879.9|10879.2|10876.1|10875.4|10880.4|10879.7|10872.4|10871.7|895
1586238300000|2020-04-07 05:45:00|10876|10875.3|10879|10878.3|10879.3|10878.6|10875|10874.3|743
1586238600000|2020-04-07 05:50:00|10878.9|10878.2|10876.7|10876|10883.3|10882.6|10876.2|10875.5|784
1586238900000|2020-04-07 05:55:00|10876.5|10875.8|10883.7|10883|10883.9|10883.2|10873.6|10872.9|863
1586239200000|2020-04-07 06:00:00|10883.8|10883.1|10880.3|10879.6|10884.2|10883.5|10877.9|10877.2|763
1586239500000|2020-04-07 06:05:00|10880.4|10879.7|10887.7|10887|10891|10890.3|10879.7|10879|849
1586239800000|2020-04-07 06:10:00|10887.8|10887.1|10887.8|10887.1|10889.6|10888.9|10885.4|10884.7|907
1586240100000|2020-04-07 06:15:00|10887.9|10887.2|10890.7|10890|10890.7|10890|10882.1|10881.4|882
1586240400000|2020-04-07 06:20:00|10890.5|10889.8|10886.1|10885.4|10895.9|10895.2|10886.1|10885.4|788
1586240700000|2020-04-07 06:25:00|10885.9|10885.2|10887.5|10886.8|10888.9|10888.2|10885.2|10884.5|681
1586241000000|2020-04-07 06:30:00|10887.6|10886.9|10891.2|10890.5|10892.7|10892|10887.1|10886.4|657
1586241300000|2020-04-07 06:35:00|10891.4|10890.7|10890.5|10889.8|10891.5|10890.8|10888.4|10887.7|567
1586241600000|2020-04-07 06:40:00|10890.6|10889.9|10894.2|10893.5|10897.9|10897.2|10889.3|10888.6|676
1586241900000|2020-04-07 06:45:00|10893.8|10893.1|10891.5|10890.8|10896.7|10896|10891.3|10890.6|621
1586242200000|2020-04-07 06:50:00|10891.7|10891|10890.1|10889.4|10892|10891.3|10887.7|10887|691
1586242500000|2020-04-07 06:55:00|10890.2|10889.5|10884.9|10884.2|10893.4|10892.7|10883.1|10882.4|943
1586242800000|2020-04-07 07:00:00|10884.8|10884.1|10881.5|10880.8|10888.2|10887.5|10880.5|10879.8|902
1586243100000|2020-04-07 07:05:00|10881.3|10880.6|10885.4|10884.7|10889.2|10888.5|10881.2|10880.5|856
1586243400000|2020-04-07 07:10:00|10885.3|10884.6|10883.1|10882.4|10886|10885.3|10880.7|10880|829
1586243700000|2020-04-07 07:15:00|10883.2|10882.5|10880.7|10880|10883.8|10883.1|10879|10878.3|860
1586244000000|2020-04-07 07:20:00|10880.6|10879.9|10881.5|10880.8|10884.1|10883.4|10879.9|10879.2|714
1586244300000|2020-04-07 07:25:00|10881.7|10881|10881.7|10881|10886.5|10885.8|10881|10880.3|662
1586244600000|2020-04-07 07:30:00|10881.8|10881.1|10882.4|10881.7|10884|10883.3|10880.5|10879.8|687
1586244900000|2020-04-07 07:35:00|10882.5|10881.8|10887.1|10886.4|10887.3|10886.6|10880.8|10880.1|742
1586245200000|2020-04-07 07:40:00|10887.2|10886.5|10892.7|10892|10892.7|10892|10886.5|10885.8|803
1586245500000|2020-04-07 07:45:00|10892.8|10892.1|10895|10894.3|10895.7|10895|10891.8|10891.1|706
1586245800000|2020-04-07 07:50:00|10895.1|10894.4|10889.2|10888.5|10895.6|10894.9|10887.3|10886.6|818
1586246100000|2020-04-07 07:55:00|10889.3|10888.6|10888.1|10887.4|10892.1|10891.4|10885.4|10884.7|791
1586246400000|2020-04-07 08:00:00|10888.2|10887.5|10892.9|10892.2|10894.6|10893.9|10888|10887.3|709
1586246700000|2020-04-07 08:05:00|10892.8|10892.1|10887.2|10886.5|10893.2|10892.5|10886.7|10886|698
1586247000000|2020-04-07 08:10:00|10886.9|10886.2|10888.9|10888.2|10890.2|10889.5|10884.4|10883.7|600
1586247300000|2020-04-07 08:15:00|10888.8|10888.1|10889.5|10888.8|10894.6|10893.9|10886.6|10885.9|623
1586247600000|2020-04-07 08:20:00|10889.6|10888.9|10891.2|10890.5|10892.8|10892.1|10889.1|10888.4|653
1586247900000|2020-04-07 08:25:00|10891.1|10890.4|10886.3|10885.6|10892.2|10891.5|10886.3|10885.6|693
1586248200000|2020-04-07 08:30:00|10886.6|10885.9|10889.1|10888.4|10889.2|10888.5|10886.4|10885.7|554
1586248500000|2020-04-07 08:35:00|10888.9|10888.2|10886.5|10885.8|10890.5|10889.8|10884.5|10883.8|656
1586248800000|2020-04-07 08:40:00|10886.6|10885.9|10891.2|10890.5|10893|10892.3|10886.2|10885.5|648
1586249100000|2020-04-07 08:45:00|10891.3|10890.6|10889|10888.3|10891.8|10891.1|10886.9|10886.2|522
1586249400000|2020-04-07 08:50:00|10888.9|10888.2|10889.1|10888.4|10890|10889.3|10886.2|10885.5|485
1586249700000|2020-04-07 08:55:00|10889|10888.3|10887.7|10887|10889.1|10888.4|10885.8|10885.1|542
1586250000000|2020-04-07 09:00:00|10887.6|10886.9|10890.8|10890.1|10892.5|10891.8|10887.6|10886.9|603
1586250300000|2020-04-07 09:05:00|10890.7|10890|10890.9|10890.2|10892.6|10891.9|10888.9|10888.2|520
1586250600000|2020-04-07 09:10:00|10890.8|10890.1|10894.6|10893.9|10897.3|10896.6|10890.2|10889.5|623
1586250900000|2020-04-07 09:15:00|10894.7|10894|10894.4|10893.7|10895.9|10895.2|10891.8|10891.1|531
1586251200000|2020-04-07 09:20:00|10894.5|10893.8|10892.4|10891.7|10895.2|10894.5|10891|10890.3|522
1586251500000|2020-04-07 09:25:00|10892.3|10891.6|10897.4|10896.7|10899.2|10898.5|10891.1|10890.4|716
1586251800000|2020-04-07 09:30:00|10897.5|10896.8|10902.4|10901.7|10902.8|10902.1|10895.2|10894.5|727
1586252100000|2020-04-07 09:35:00|10902.3|10901.6|10905.6|10904.9|10906.1|10905.4|10900|10899.3|634
1586252400000|2020-04-07 09:40:00|10905.7|10905|10907.4|10906.7|10910.8|10910.1|10905.4|10904.7|718
1586252700000|2020-04-07 09:45:00|10907.5|10906.8|10909.4|10908.7|10909.4|10908.7|10906|10905.3|569
1586253000000|2020-04-07 09:50:00|10909.3|10908.6|10906.1|10905.4|10909.9|10909.2|10904.7|10904|487
1586253300000|2020-04-07 09:55:00|10906.2|10905.5|10906.4|10905.7|10908.6|10907.9|10905.2|10904.5|570
1586253600000|2020-04-07 10:00:00|10906.3|10905.6|10910.9|10910.2|10911.8|10911.1|10905.8|10905.1|743
1586253900000|2020-04-07 10:05:00|10911.1|10910.4|10912.8|10912.1|10912.9|10912.2|10908.1|10907.4|701
1586254200000|2020-04-07 10:10:00|10913|10912.3|10909.5|10908.8|10915.1|10914.4|10908.8|10908.1|733
1586254500000|2020-04-07 10:15:00|10909.4|10908.7|10909.4|10908.7|10910.5|10909.8|10906|10905.3|630
1586254800000|2020-04-07 10:20:00|10909.3|10908.6|10904.9|10904.2|10909.4|10908.7|10903.4|10902.7|767
1586255100000|2020-04-07 10:25:00|10904.8|10904.1|10911.2|10910.5|10911.9|10911.2|10904.2|10903.5|596
1586255400000|2020-04-07 10:30:00|10911.3|10910.6|10909.2|10908.5|10912.5|10911.8|10908.3|10907.6|582
1586255700000|2020-04-07 10:35:00|10909.3|10908.6|10910.7|10910|10912|10911.3|10908.8|10908|528
1586256000000|2020-04-07 10:40:00|10910.8|10910.1|10904.8|10904.1|10910.8|10910.1|10903.7|10903|532
1586256300000|2020-04-07 10:45:00|10904.9|10904.2|10900.1|10899.4|10906.9|10906.2|10899.4|10898.7|640
1586256600000|2020-04-07 10:50:00|10900|10899.3|10903.5|10902.5|10904.2|10903.5|10900|10899.3|612
1586256900000|2020-04-07 10:55:00|10903.4|10902.4|10908.9|10908.2|10909.2|10908.5|10903.1|10902.3|635
1586257200000|2020-04-07 11:00:00|10908.8|10908.1|10911|10910.3|10911.3|10910.6|10906.5|10905.8|646
1586257500000|2020-04-07 11:05:00|10910.9|10910.2|10906.8|10906.1|10911.9|10911.2|10906.8|10906.1|495
1586257800000|2020-04-07 11:10:00|10906.9|10906.2|10912.6|10911.9|10913.3|10912.6|10906.7|10906|457
1586258100000|2020-04-07 11:15:00|10912.5|10911.8|10907.4|10906.7|10912.5|10911.8|10907|10906.3|484
1586258400000|2020-04-07 11:20:00|10907.5|10906.8|10909.4|10908.7|10912.3|10911.6|10905.9|10905.2|572
1586258700000|2020-04-07 11:25:00|10909.5|10908.8|10910|10909.3|10912.2|10911.5|10907.2|10906.5|534
1586259000000|2020-04-07 11:30:00|10910.4|10909.7|10907.4|10906.7|10910.9|10910.2|10906.1|10905.4|593
1586259300000|2020-04-07 11:35:00|10907.3|10906.6|10903.5|10902.8|10908.4|10907.7|10902.3|10901.6|596
1586259600000|2020-04-07 11:40:00|10903.6|10902.9|10903.4|10902.7|10906.7|10906|10902.6|10901.9|687
1586259900000|2020-04-07 11:45:00|10903.6|10902.9|10901.8|10901.1|10905.7|10905|10899.3|10898.6|650
1586260200000|2020-04-07 11:50:00|10901.9|10901.2|10896.9|10896.2|10901.9|10901.2|10894.9|10894.2|702
1586260500000|2020-04-07 11:55:00|10896.8|10896.1|10896.2|10895.5|10900.1|10899.4|10895.3|10894.6|575
1586260800000|2020-04-07 12:00:00|10896.5|10895.8|10890|10889.3|10896.6|10895.9|10889.6|10888.9|750
1586261100000|2020-04-07 12:05:00|10890.1|10889.4|10894.6|10893.9|10894.8|10894.1|10889|10888.3|711
1586261400000|2020-04-07 12:10:00|10894.2|10893.5|10891.5|10890.8|10895.3|10894.6|10891.2|10890.5|661
1586261700000|2020-04-07 12:15:00|10891.4|10890.7|10891|10890.3|10893.4|10892.7|10890.5|10889.8|619
1586262000000|2020-04-07 12:20:00|10890.9|10890.2|10891.3|10890.6|10894.8|10894.1|10889.1|10888.4|736
1586262300000|2020-04-07 12:25:00|10891.2|10890.5|10886|10885.3|10891.6|10890.9|10882.5|10881.8|807
1586262600000|2020-04-07 12:30:00|10885.9|10885.2|10891.4|10890.7|10891.7|10891|10885.7|10885|703
1586262900000|2020-04-07 12:35:00|10891.3|10890.6|10884.2|10883.5|10892.3|10891.6|10883.9|10883.2|595
1586263200000|2020-04-07 12:40:00|10884.4|10883.7|10892.9|10892.2|10892.9|10892.2|10884|10883.3|615
1586263500000|2020-04-07 12:45:00|10892.8|10892.1|10899|10898.3|10899.7|10899|10891.1|10890.4|668
1586263800000|2020-04-07 12:50:00|10898.9|10898.2|10898.7|10898|10900.7|10900|10896.7|10896|680
1586264100000|2020-04-07 12:55:00|10898.8|10898.1|10900.1|10899.4|10902.7|10902|10895.9|10895.2|645
1586264400000|2020-04-07 13:00:00|10900.2|10899.5|10905.6|10904.9|10906.1|10905.4|10899.5|10898.8|689
1586264700000|2020-04-07 13:05:00|10905.7|10905|10908|10907.3|10908|10907.3|10901.4|10900.7|634
1586265000000|2020-04-07 13:10:00|10907.9|10907.2|10904.9|10904.2|10907.9|10907.2|10904.8|10904.1|591
1586265300000|2020-04-07 13:15:00|10905|10904.3|10902.4|10901.7|10905.6|10904.9|10900.2|10899.5|586
1586265600000|2020-04-07 13:20:00|10902.5|10901.8|10898.7|10898|10902.5|10901.8|10896.6|10895.9|509
1586265900000|2020-04-07 13:25:00|10898.8|10898.1|10896.9|10896.2|10900.3|10899.6|10895.8|10895.1|575
1586266200000|2020-04-07 13:30:00|10896.7|10896|10905.4|10904.7|10906.4|10905.7|10894.2|10893.5|1017
1586266500000|2020-04-07 13:35:00|10905.5|10904.8|10900.7|10900|10906.4|10905.7|10900.3|10899.6|907
1586266800000|2020-04-07 13:40:00|10900.6|10899.9|10897.5|10896.8|10901|10900.3|10895.4|10894.7|934
1586267100000|2020-04-07 13:45:00|10897.6|10896.9|10901.7|10901|10901.9|10901.2|10894.6|10893.9|1007
1586267400000|2020-04-07 13:50:00|10902.1|10901.4|10903.4|10902.7|10905.5|10904.8|10900.3|10899.6|813
1586267700000|2020-04-07 13:55:00|10903.5|10902.8|10901.9|10901.2|10906.3|10905.6|10901.3|10900.6|692
1586268000000|2020-04-07 14:00:00|10901.8|10901.1|10904.4|10903.7|10905.7|10905|10899.8|10899.1|787
1586268300000|2020-04-07 14:05:00|10904.5|10903.8|10901.6|10900.9|10907|10906.3|10900|10899.3|796
1586268600000|2020-04-07 14:10:00|10901.8|10901.1|10899.3|10898.6|10904.3|10903.6|10897|10896.3|834
1586268900000|2020-04-07 14:15:00|10899.2|10898.5|10894.1|10893.4|10899.2|10898.5|10890.2|10889.5|928
1586269200000|2020-04-07 14:20:00|10894.2|10893.5|10892.9|10892.2|10894.7|10894|10891.2|10890.5|864
1586269500000|2020-04-07 14:25:00|10892.8|10892.1|10890.2|10889.5|10893.6|10892.9|10888.2|10887.5|879
1586269800000|2020-04-07 14:30:00|10890.3|10889.6|10893.3|10892.6|10895.5|10894.8|10889.2|10888.5|793
1586270100000|2020-04-07 14:35:00|10893.4|10892.7|10892.2|10891.5|10894.4|10893.7|10888.3|10887.6|806
1586270400000|2020-04-07 14:40:00|10892.3|10891.6|10891.4|10890.7|10893.4|10892.7|10889.3|10888.6|746
1586270700000|2020-04-07 14:45:00|10891.3|10890.6|10887.3|10886.6|10891.7|10891|10884.1|10883.4|804
1586271000000|2020-04-07 14:50:00|10887.4|10886.7|10887.9|10887.2|10893.5|10892.8|10884.9|10884.2|863
1586271300000|2020-04-07 14:55:00|10888|10887.3|10898.5|10897.8|10900.9|10900.1|10883.9|10883.2|1363
1586271600000|2020-04-07 15:00:00|10898.4|10897.7|10901.2|10900.5|10908.4|10907.7|10897.9|10897.2|1166
1586271900000|2020-04-07 15:05:00|10901|10900.3|10904.4|10903.7|10907.1|10906.4|10899.4|10898.7|770
1586272200000|2020-04-07 15:10:00|10904.3|10903.6|10901.3|10900.6|10905.5|10904.8|10898.8|10898.1|675
1586272500000|2020-04-07 15:15:00|10901.4|10900.7|10897.7|10897|10901.4|10900.7|10897|10896.3|667
1586272800000|2020-04-07 15:20:00|10897.6|10896.9|10896.2|10895.5|10898.5|10897.8|10894.2|10893.5|655
1586273100000|2020-04-07 15:25:00|10896.4|10895.7|10894.2|10893.5|10897.5|10896.8|10892.3|10891.6|668
1586273400000|2020-04-07 15:30:00|10893.7|10893|10901.2|10900.5|10903|10902.3|10893.4|10892.7|644
1586273700000|2020-04-07 15:35:00|10901.1|10900.4|10900.4|10899.7|10902.1|10901.4|10898.1|10897.4|696
1586274000000|2020-04-07 15:40:00|10900.3|10899.6|10896.3|10895.6|10901.9|10901.2|10895.7|10895|660
1586274300000|2020-04-07 15:45:00|10896.2|10895.5|10899|10898.3|10903.9|10903.2|10896.2|10895.5|748
1586274600000|2020-04-07 15:50:00|10899.4|10898.7|10899.7|10899|10900.4|10899.7|10897.3|10896.6|584
1586274900000|2020-04-07 15:55:00|10899.8|10899.1|10898|10897.3|10901.8|10901.1|10897.2|10896.5|636
1586275200000|2020-04-07 16:00:00|10898.1|10897.4|10898.8|10898.1|10900.3|10899.6|10896.7|10896|628
1586275500000|2020-04-07 16:05:00|10898.7|10898|10895.6|10894.9|10899.3|10898.6|10894|10893.3|635
1586275800000|2020-04-07 16:10:00|10896|10895.3|10896.1|10895.4|10898|10897.3|10894.9|10894.2|523
1586276100000|2020-04-07 16:15:00|10896|10895.3|10896.8|10896.1|10897.9|10897.2|10894.1|10893.4|533
1586276400000|2020-04-07 16:20:00|10896.7|10896|10892.7|10892|10897.5|10896.8|10892.2|10891.5|691
1586276700000|2020-04-07 16:25:00|10892.6|10891.9|10890.4|10889.7|10893.8|10893.1|10890.1|10889.4|694
1586277000000|2020-04-07 16:30:00|10890.5|10889.8|10888.8|10888.1|10891.8|10891.1|10884.9|10884|689
1586277300000|2020-04-07 16:35:00|10888.7|10888|10890.7|10890|10891.1|10890.4|10883.7|10883|694
1586277600000|2020-04-07 16:40:00|10890.6|10889.9|10893.7|10893|10895.9|10895.2|10890.5|10889.8|647
1586277900000|2020-04-07 16:45:00|10893.8|10893.1|10890.3|10889.6|10894.5|10893.8|10888.4|10887.7|632
1586278200000|2020-04-07 16:50:00|10890.2|10889.5|10887.9|10887.2|10891.1|10890.4|10884.9|10884.2|710
1586278500000|2020-04-07 16:55:00|10887.8|10887.1|10883.9|10883.2|10888.8|10888.1|10883|10882.3|669
1586278800000|2020-04-07 17:00:00|10884.1|10883.4|10890.9|10890.2|10892.2|10891.5|10883.4|10882.7|837
1586279100000|2020-04-07 17:05:00|10890.8|10890.1|10891.5|10890.8|10894.7|10894|10890.8|10890.1|754
1586279400000|2020-04-07 17:10:00|10891.6|10890.9|10888|10887.3|10891.7|10891|10887.2|10886.5|641
1586279700000|2020-04-07 17:15:00|10887.9|10887.2|10890.2|10889.5|10890.5|10889.8|10886.3|10885.6|599
1586280000000|2020-04-07 17:20:00|10890.3|10889.6|10893.5|10892.5|10895|10894.3|10890.3|10889.6|561
1586280300000|2020-04-07 17:25:00|10893.3|10892.6|10890.9|10890.2|10895|10894.3|10890.3|10889.6|643
1586280600000|2020-04-07 17:30:00|10891.2|10890.5|10896.1|10895.4|10896.2|10895.5|10891.2|10890.5|601
1586280900000|2020-04-07 17:35:00|10896|10895.3|10896.2|10895.5|10897.6|10896.9|10893.9|10893.2|633
1586281200000|2020-04-07 17:40:00|10896.1|10895.4|10897|10896.3|10899.4|10898.7|10894.4|10893.7|649
1586281500000|2020-04-07 17:45:00|10897.1|10896.4|10897.3|10896.6|10899.3|10898.6|10896.5|10895.8|479
1586281800000|2020-04-07 17:50:00|10897.2|10896.5|10896.1|10895.4|10897.2|10896.5|10893.7|10893|554
1586282100000|2020-04-07 17:55:00|10896|10895.3|10893.2|10892.5|10897|10896.3|10893|10892.3|577
1586282400000|2020-04-07 18:00:00|10893.3|10892.6|10885.8|10885.1|10893.9|10893.2|10885.7|10885|770
1586282700000|2020-04-07 18:05:00|10885.9|10885.2|10879.4|10878.7|10885.9|10885.2|10878.2|10877.5|709
1586283000000|2020-04-07 18:10:00|10879.5|10878.8|10883.1|10882.4|10884.2|10883.5|10879.3|10878.6|735
1586283300000|2020-04-07 18:15:00|10883.2|10882.5|10878.7|10878|10884.4|10883.7|10878.1|10877.4|617
1586283600000|2020-04-07 18:20:00|10878.6|10877.9|10883|10882.3|10884.5|10883.8|10877.5|10876.8|628
1586283900000|2020-04-07 18:25:00|10882.9|10882.2|10883.6|10882.9|10885.5|10884.8|10881.4|10880.7|606
1586284200000|2020-04-07 18:30:00|10883.7|10883|10884.8|10884.1|10885.6|10884.9|10882.4|10881.7|705
1586284500000|2020-04-07 18:35:00|10884.9|10884.2|10883.4|10882.7|10885.5|10884.8|10883|10882.3|642
1586284800000|2020-04-07 18:40:00|10883.3|10882.6|10881.2|10880.5|10883.6|10882.9|10879.9|10879.2|747
1586285100000|2020-04-07 18:45:00|10881.1|10880.4|10882.3|10881.6|10884.2|10883.5|10880.7|10880|870
1586285400000|2020-04-07 18:50:00|10882.4|10881.7|10881.1|10880.4|10885|10884.3|10880.7|10880|637
1586285700000|2020-04-07 18:55:00|10881|10880.3|10886.4|10885.7|10886.5|10885.8|10879.7|10879|666
1586286000000|2020-04-07 19:00:00|10886.7|10886|10887.3|10886.6|10888.1|10887.4|10883.7|10883|685
1586286300000|2020-04-07 19:05:00|10887.5|10886.5|10886.4|10885.7|10887.5|10886.5|10883.9|10883.2|662
1586286600000|2020-04-07 19:10:00|10886.5|10885.8|10890|10889.3|10890.4|10889.7|10886.2|10885.5|731
1586286900000|2020-04-07 19:15:00|10890.3|10889.6|10887.4|10886.7|10890.3|10889.6|10884.6|10883.9|797
1586287200000|2020-04-07 19:20:00|10887.5|10886.8|10883.6|10882.9|10888.3|10887.6|10883.4|10882.7|705
1586287500000|2020-04-07 19:25:00|10883.5|10882.8|10884.2|10883.5|10887.3|10886.6|10882.5|10881.8|929
1586287800000|2020-04-07 19:30:00|10884.1|10883.4|10884.5|10883.8|10887|10886.3|10883.1|10882.4|866
1586288100000|2020-04-07 19:35:00|10884.6|10883.9|10881.2|10880.5|10886.6|10885.7|10880.7|10880|886
1586288400000|2020-04-07 19:40:00|10881.3|10880.6|10881.3|10880.6|10883.4|10882.7|10880.6|10879.9|772
1586288700000|2020-04-07 19:45:00|10881.4|10880.7|10884.1|10883.4|10885.1|10884.4|10881.1|10880.4|742
1586289000000|2020-04-07 19:50:00|10884.2|10883.5|10880.3|10879.6|10884.6|10883.9|10876.9|10876.2|1101
1586289300000|2020-04-07 19:55:00|10880.2|10879.5|10875.9|10875.2|10881.4|10880.7|10875.7|10875|891
1586289600000|2020-04-07 20:00:00|10876.4|10875.7|10873.5|10872.8|10877.7|10877|10872.5|10871.8|620
1586289900000|2020-04-07 20:05:00|10873.7|10873|10876.7|10876|10877.3|10876.6|10872.6|10871.8|439
1586290200000|2020-04-07 20:10:00|10876.8|10876.1|10879|10878|10879.5|10878.8|10875.5|10874.8|367
1586290500000|2020-04-07 20:15:00|10878.9|10877.9|10881.9|10881.2|10882|10881.3|10878.9|10877.9|213
1586290800000|2020-04-07 20:20:00|10881.8|10881.1|10881.4|10880.7|10882|10881.3|10880|10879.3|170
1586291100000|2020-04-07 20:25:00|10881.3|10880.6|10881.7|10881|10884.5|10883.8|10881.3|10880.6|304
1586291400000|2020-04-07 20:30:00|10881.3|10880.6|10881.5|10880.8|10883.9|10883.2|10880.1|10879.4|496
1586291700000|2020-04-07 20:35:00|10881.4|10880.7|10881.8|10881.1|10882.5|10881.8|10879.7|10878.8|343
1586292000000|2020-04-07 20:40:00|10881.9|10881.2|10880.5|10879.8|10883.8|10883.1|10879.7|10879|317
1586292300000|2020-04-07 20:45:00|10880.2|10879.5|10881.8|10880.8|10882.2|10881.4|10879.2|10878.3|358
1586292600000|2020-04-07 20:50:00|10881.9|10880.9|10880.6|10879.6|10884.6|10883.6|10880.2|10879.3|439
1586292900000|2020-04-07 20:55:00|10880.5|10879.5|10876.2|10875.2|10881.1|10880.1|10876.2|10874.7|506
1586293200000|2020-04-07 21:00:00|10878.8|10874|10885.9|10879.9|10887.8|10881.8|10877.6|10872.5|61
1586293500000|2020-04-07 21:05:00|10884.8|10878.8|10884.6|10878.6|10886.4|10880.4|10883.4|10877.4|167
1586293800000|2020-04-07 21:10:00|10884.9|10878.9|10880.2|10874.2|10885.1|10879.1|10878.9|10872.9|241
1586294100000|2020-04-07 21:15:00|10880|10874|10882|10876|10883.2|10877.2|10878.4|10872.4|105
1586294400000|2020-04-07 21:20:00|10881.9|10875.9|10880.4|10874.4|10883.1|10877.1|10880|10874.1|206
1586294700000|2020-04-07 21:25:00|10879.8|10873.8|10873.9|10868.3|10883|10877|10873.3|10868.1|277
1586295000000|2020-04-07 21:30:00|10874.4|10868.4|10882.4|10876.4|10882.8|10876.8|10873.1|10868|1089
1586295300000|2020-04-07 21:35:00|10882.3|10876.3|10881.4|10875.8|10882.4|10876.5|10880.6|10875.3|816
1586295600000|2020-04-07 21:40:00|10881.2|10876|10880.7|10876|10882.1|10876.5|10880.1|10875.2|1034
1586295900000|2020-04-07 21:45:00|10880.4|10876.3|10880.1|10875.6|10881.5|10876.3|10879.6|10874.9|880
1586296200000|2020-04-07 21:50:00|10880.2|10875.5|10880|10875.9|10880.5|10876.5|10879.3|10875.1|559
1586296500000|2020-04-07 21:55:00|10879.9|10876|10879.9|10873.9|10883.9|10880.3|10878.9|10873.4|352
1586296800000|2020-04-07 22:00:00|10878.8|10873.5|10880.3|10878.1|10882.6|10880.1|10878|10873.5|572
1586297100000|2020-04-07 22:05:00|10880.1|10878.3|10877.3|10875.5|10880.5|10878.7|10876.4|10874.5|724
1586297400000|2020-04-07 22:10:00|10877.1|10875.2|10877.3|10876.3|10878.2|10876.9|10874|10872.9|789
1586297700000|2020-04-07 22:15:00|10877.8|10876.5|10879.5|10878|10880.3|10879|10876.9|10875.7|494
1586298000000|2020-04-07 22:20:00|10879.2|10878.2|10879.3|10877.7|10881.2|10880.2|10878.3|10877.3|268
1586298300000|2020-04-07 22:25:00|10879.2|10877.6|10879.9|10878.9|10880.8|10879.8|10878.4|10877.2|403
1586298600000|2020-04-07 22:30:00|10880|10879|10878.5|10877.5|10880.8|10879.5|10878.3|10877.4|369
1586298900000|2020-04-07 22:35:00|10878.6|10877.6|10881.1|10880.1|10882.5|10881.2|10877.8|10876.6|572
1586299200000|2020-04-07 22:40:00|10881|10880|10883.4|10882.4|10884.8|10883.8|10880.5|10879.4|749
1586299500000|2020-04-07 22:45:00|10883.3|10882.3|10879.9|10878.9|10883.4|10882.4|10876.9|10875.9|687
1586299800000|2020-04-07 22:50:00|10879.8|10878.8|10879.3|10878.3|10880.4|10879.2|10878.6|10877.2|240
1586300100000|2020-04-07 22:55:00|10879.2|10878.2|10880.6|10879.9|10882.2|10881.3|10878.9|10877.8|254
1586300400000|2020-04-07 23:00:00|10880.7|10879|10876.7|10876|10880.7|10879.7|10875.5|10874.7|476
1586300700000|2020-04-07 23:05:00|10876.8|10876.1|10870.3|10869.3|10877|10876.1|10868.8|10868.1|616
1586301000000|2020-04-07 23:10:00|10870.4|10869.4|10864.6|10863.6|10872.8|10871.8|10864.4|10863.4|541
1586301300000|2020-04-07 23:15:00|10864.4|10863.4|10864.8|10863.8|10866.7|10865.6|10862|10861.2|801
1586301600000|2020-04-07 23:20:00|10864.6|10863.6|10865.3|10864.3|10867.7|10866.9|10864|10863.3|573
1586301900000|2020-04-07 23:25:00|10865.2|10864.2|10864.3|10863.3|10866.8|10865.9|10862|10861.3|442
1586302200000|2020-04-07 23:30:00|10864.4|10863.4|10863.1|10862.4|10865.8|10865|10861.9|10861.2|724
1586302500000|2020-04-07 23:35:00|10863.3|10862.3|10868.6|10867.9|10869.4|10868.5|10862.9|10862|890
1586302800000|2020-04-07 23:40:00|10868.7|10867.7|10871.5|10870.8|10872.7|10872|10867.9|10866.9|634
1586303100000|2020-04-07 23:45:00|10871.4|10870.7|10871.2|10870.5|10872.8|10871.9|10868.1|10867.2|659
1586303400000|2020-04-07 23:50:00|10871.1|10870.4|10867.1|10866.4|10875.6|10874.6|10866.7|10866|852
1586303700000|2020-04-07 23:55:00|10867.2|10866.5|10867.9|10867.2|10868.2|10867.4|10864.2|10863.5|699
1586304000000|2020-04-08 00:00:00|10868|10867.3|10858.5|10857.5|10870.6|10869.9|10857.1|10856.1|1291
1586304300000|2020-04-08 00:05:00|10858.6|10857.6|10858.5|10857.8|10862.2|10861.5|10857.2|10856.4|953
1586304600000|2020-04-08 00:10:00|10858.6|10857.9|10855.6|10854.9|10859.5|10858.7|10852.1|10851.4|807
1586304900000|2020-04-08 00:15:00|10855.5|10854.8|10855.1|10854.4|10858.6|10857.8|10853.6|10852.9|836
1586305200000|2020-04-08 00:20:00|10855.2|10854.5|10856.9|10856.2|10857.4|10856.7|10852.6|10851.9|775
1586305500000|2020-04-08 00:25:00|10857.1|10856.4|10853|10852.3|10857.1|10856.4|10850.8|10850.1|910
1586305800000|2020-04-08 00:30:00|10853.1|10852.4|10857.4|10856.7|10861|10860.3|10851.6|10850.9|978
1586306100000|2020-04-08 00:35:00|10857.5|10856.8|10862.3|10861.6|10864|10863.3|10856.8|10856.1|960
1586306400000|2020-04-08 00:40:00|10862.2|10861.5|10860|10859.3|10862.3|10861.6|10856.1|10855.4|907
1586306700000|2020-04-08 00:45:00|10859.7|10859|10861.7|10861|10862.7|10862|10858.3|10857.6|779
1586307000000|2020-04-08 00:50:00|10861.6|10860.9|10865|10864|10868.5|10867.8|10857.5|10856.8|1068
1586307300000|2020-04-08 00:55:00|10865.2|10864.5|10862.7|10862|10867.3|10866.6|10861.9|10861.2|828
1586307600000|2020-04-08 01:00:00|10862.6|10861.9|10864.9|10864.2|10865.4|10864.7|10859.1|10858.4|907
1586307900000|2020-04-08 01:05:00|10865|10864.3|10870.7|10870|10872.4|10871.7|10863.3|10862.6|947
1586308200000|2020-04-08 01:10:00|10870.6|10869.9|10865.8|10865.1|10871.2|10870.5|10865.3|10864.6|703
1586308500000|2020-04-08 01:15:00|10865.7|10865|10872|10871.3|10872.1|10871.4|10865.3|10864.6|936
1586308800000|2020-04-08 01:20:00|10871.9|10871.2|10875.6|10874.9|10876|10875.3|10870.1|10869.4|833
1586309100000|2020-04-08 01:25:00|10875.5|10874.8|10886.9|10886.2|10887.8|10887.1|10875.3|10874.6|1184
1586309400000|2020-04-08 01:30:00|10887|10886.3|10880.9|10880.2|10887.1|10886.4|10880.7|10880|909
1586309700000|2020-04-08 01:35:00|10881|10880.3|10880.1|10879.4|10883.1|10882.4|10878.8|10878.1|710
1586310000000|2020-04-08 01:40:00|10880.2|10879.5|10883.7|10883|10886|10885.3|10878.9|10878.2|708
1586310300000|2020-04-08 01:45:00|10883.8|10883.1|10874.9|10874.2|10883.8|10883.1|10874.6|10873.9|687
1586310600000|2020-04-08 01:50:00|10875|10874.3|10875.3|10874.6|10877.4|10876.7|10873.8|10873.1|656
1586310900000|2020-04-08 01:55:00|10875.2|10874.5|10872|10871.3|10875.3|10874.6|10870.1|10869.4|624
1586311200000|2020-04-08 02:00:00|10872.1|10871.4|10872.7|10872|10873.2|10872.5|10868.8|10868.1|605
1586311500000|2020-04-08 02:05:00|10872.6|10871.9|10869.4|10868.7|10873.1|10872.4|10866.7|10866|674
1586311800000|2020-04-08 02:10:00|10869.7|10869|10873.8|10873.1|10874.2|10873.5|10868.1|10867.4|657
1586312100000|2020-04-08 02:15:00|10873.7|10873|10874|10873.3|10874.5|10873.8|10871.3|10870.6|628
1586312400000|2020-04-08 02:20:00|10874.1|10873.4|10878.7|10878|10879.2|10878.5|10873.7|10873|675
1586312700000|2020-04-08 02:25:00|10878.6|10877.9|10878.1|10877.4|10878.8|10878.1|10874.7|10874|485
1586313000000|2020-04-08 02:30:00|10878|10877.3|10876.1|10875.4|10879.5|10878.8|10875|10874.3|609
1586313300000|2020-04-08 02:35:00|10876|10875.3|10874.5|10873.8|10876.9|10876.2|10874.1|10873.4|536
1586313600000|2020-04-08 02:40:00|10874.7|10874|10877.6|10876.9|10878.1|10877.4|10874.7|10874|359
1586313900000|2020-04-08 02:45:00|10877.7|10877|10879.7|10879|10880.8|10880.1|10876.7|10876|496
1586314200000|2020-04-08 02:50:00|10879.3|10878.6|10881.9|10881.2|10882.8|10882.1|10879.1|10878.4|575
1586314500000|2020-04-08 02:55:00|10882|10881.3|10883.8|10883.1|10884.5|10883.8|10881|10880.3|533
1586314800000|2020-04-08 03:00:00|10883.7|10883|10881.2|10880.5|10883.8|10883.1|10878.7|10878|476
1586315100000|2020-04-08 03:05:00|10881.3|10880.6|10882.1|10881.4|10882.2|10881.5|10876.5|10875.8|679
1586315400000|2020-04-08 03:10:00|10882.2|10881.5|10879.8|10879.1|10882.3|10881.6|10877.7|10877|467
1586315700000|2020-04-08 03:15:00|10879.9|10879.2|10878.4|10877.7|10880|10879.3|10875.2|10874.5|462
1586316000000|2020-04-08 03:20:00|10878.5|10877.8|10877.9|10877.2|10878.9|10878.2|10875.7|10875|440
1586316300000|2020-04-08 03:25:00|10878|10877.3|10879.8|10879.1|10879.9|10879.2|10877.3|10876.6|431
1586316600000|2020-04-08 03:30:00|10879.7|10879|10880.6|10879.9|10882.5|10881.8|10877.9|10877.2|534
1586316900000|2020-04-08 03:35:00|10880.7|10880|10884.7|10884|10885.7|10884.9|10880.6|10879.9|650
1586317200000|2020-04-08 03:40:00|10884.8|10884.1|10882.7|10882|10885|10884.3|10881.7|10881|660
1586317500000|2020-04-08 03:45:00|10882.5|10881.8|10882.1|10881.4|10884.4|10883.7|10880.1|10879.4|591
1586317800000|2020-04-08 03:50:00|10882.2|10881.5|10883|10882.3|10884.5|10883.8|10881.9|10881.2|530
1586318100000|2020-04-08 03:55:00|10883.1|10882.4|10885.9|10885.2|10886.9|10886.2|10882.7|10882|609
1586318400000|2020-04-08 04:00:00|10885.8|10885.1|10883.3|10882.6|10886.3|10885.6|10882.9|10882.2|613
1586318700000|2020-04-08 04:05:00|10883.4|10882.7|10885.8|10885.1|10886.3|10885.6|10882.7|10882|495
1586319000000|2020-04-08 04:10:00|10885.7|10885|10890.3|10889.6|10890.6|10889.9|10884.7|10884|590
1586319300000|2020-04-08 04:15:00|10890.4|10889.7|10891.3|10890.6|10897.1|10896.4|10889.8|10889.1|924
1586319600000|2020-04-08 04:20:00|10891.2|10890.5|10894.4|10893.7|10896.2|10895.5|10889.2|10888.5|623
1586319900000|2020-04-08 04:25:00|10894.3|10893.6|10892.2|10891.5|10894.8|10894.1|10891.5|10890.8|527
1586320200000|2020-04-08 04:30:00|10892.4|10891.7|10894.3|10893.6|10895.8|10895.1|10892.2|10891.5|627
1586320500000|2020-04-08 04:35:00|10894.2|10893.5|10891.1|10890.4|10894.7|10894|10890.6|10889.9|549
1586320800000|2020-04-08 04:40:00|10891.2|10890.5|10890.7|10890|10892.1|10891.4|10888.7|10888|402
1586321100000|2020-04-08 04:45:00|10890.6|10889.9|10889.5|10888.8|10893.6|10892.9|10887.6|10886.9|462
1586321400000|2020-04-08 04:50:00|10889.4|10888.7|10893.8|10893.1|10895.1|10894.4|10889.3|10888.6|713
1586321700000|2020-04-08 04:55:00|10893.9|10893.2|10889.6|10888.9|10894.4|10893.7|10888.4|10887.7|627
1586322000000|2020-04-08 05:00:00|10889.4|10888.7|10889.7|10889|10891.4|10890.7|10888.9|10888.2|517
1586322300000|2020-04-08 05:05:00|10889.8|10889.1|10894|10893.3|10894.4|10893.7|10888.8|10888.1|558
1586322600000|2020-04-08 05:10:00|10894.1|10893.4|10896.3|10895.6|10896.9|10896.2|10892.6|10891.9|661
1586322900000|2020-04-08 05:15:00|10896|10895.3|10896.4|10895.7|10897.8|10897.1|10893.1|10892.4|550
1586323200000|2020-04-08 05:20:00|10896.6|10895.9|10897.3|10896.6|10900.8|10900.1|10895.5|10894.8|639
1586323500000|2020-04-08 05:25:00|10897.1|10896.4|10897.1|10896.4|10898.1|10897.4|10895.1|10894.4|512
1586323800000|2020-04-08 05:30:00|10897|10896.3|10893|10892.3|10897|10896.3|10891.9|10891.2|643
1586324100000|2020-04-08 05:35:00|10892.8|10892.1|10889.7|10889|10892.8|10892.1|10889.7|10889|569
1586324400000|2020-04-08 05:40:00|10889.8|10889.1|10892.1|10891.4|10892.7|10892|10889.3|10888.6|613
1586324700000|2020-04-08 05:45:00|10891.9|10891.2|10889|10888.3|10892.4|10891.7|10888.5|10887.8|500
1586325000000|2020-04-08 05:50:00|10889.1|10888.4|10887|10886.3|10891.6|10890.9|10885.7|10885|600
1586325300000|2020-04-08 05:55:00|10887.1|10886.4|10887.1|10886.4|10887.7|10887|10884.2|10883.5|663
1586325600000|2020-04-08 06:00:00|10887.2|10886.5|10885.6|10884.9|10887.7|10887|10880.2|10879.5|1300
1586325900000|2020-04-08 06:05:00|10885.7|10885|10887.5|10886.8|10891.2|10890.5|10884.9|10884.2|1118
1586326200000|2020-04-08 06:10:00|10887.6|10886.9|10885.3|10884.6|10887.9|10887.2|10882.4|10881.7|838
1586326500000|2020-04-08 06:15:00|10885.4|10884.7|10887.1|10886.4|10887.8|10887.1|10883.4|10882.7|817
1586326800000|2020-04-08 06:20:00|10887|10886.3|10888.5|10887.8|10891.5|10890.8|10883.7|10883|860
1586327100000|2020-04-08 06:25:00|10888.7|10888|10888.5|10887.8|10889.9|10889.2|10886.1|10885.4|758
1586327400000|2020-04-08 06:30:00|10888.4|10887.7|10888.1|10887.4|10890.2|10889.5|10885.5|10884.8|757
1586327700000|2020-04-08 06:35:00|10888.2|10887.5|10885|10884.3|10889.6|10888.9|10884.5|10883.8|761
1586328000000|2020-04-08 06:40:00|10884.8|10884.1|10882.6|10881.9|10886.1|10885.4|10882.4|10881.7|681
1586328300000|2020-04-08 06:45:00|10882.5|10881.8|10881.2|10880.5|10884.3|10883.6|10880.2|10879.5|601
1586328600000|2020-04-08 06:50:00|10881.1|10880.4|10876.5|10875.8|10882.5|10881.8|10875|10874.3|535
1586328900000|2020-04-08 06:55:00|10876.4|10875.7|10878.5|10877.8|10880.5|10879.8|10876|10875.3|640
1586329200000|2020-04-08 07:00:00|10878.6|10877.9|10877.1|10876.4|10881.6|10880.9|10875.7|10875|831
1586329500000|2020-04-08 07:05:00|10877.2|10876.5|10880.2|10879.5|10881.2|10880.5|10875.9|10875.2|817
1586329800000|2020-04-08 07:10:00|10880.1|10879.4|10880.1|10879.4|10881.5|10880.8|10879.3|10878.6|581
1586330100000|2020-04-08 07:15:00|10880.2|10879.5|10882.2|10881.5|10883|10882.3|10878.6|10877.9|627
1586330400000|2020-04-08 07:20:00|10882.3|10881.6|10880.1|10879.4|10883.8|10883.1|10879.4|10878.7|538
1586330700000|2020-04-08 07:25:00|10879.9|10879.2|10885.3|10884.6|10885.3|10884.6|10879.8|10879.1|470
1586331000000|2020-04-08 07:30:00|10885.2|10884.5|10882.1|10881.4|10886.3|10885.6|10881.7|10881|642
1586331300000|2020-04-08 07:35:00|10882.2|10881.5|10888|10887.3|10888.3|10887.6|10881.7|10881|604
1586331600000|2020-04-08 07:40:00|10888.1|10887.4|10887.3|10886.6|10888.8|10888.1|10886.5|10885.8|497
1586331900000|2020-04-08 07:45:00|10887.4|10886.7|10886.6|10885.9|10887.8|10887.1|10885.7|10885|409
1586332200000|2020-04-08 07:50:00|10886.5|10885.8|10884.9|10884.2|10886.7|10886|10883|10882.3|529
1586332500000|2020-04-08 07:55:00|10884.8|10884.1|10884.3|10883.6|10886.2|10885.5|10883.5|10882.8|467
1586332800000|2020-04-08 08:00:00|10884.2|10883.5|10879.6|10878.9|10884.3|10883.6|10879.1|10878.4|723
1586333100000|2020-04-08 08:05:00|10879.7|10879|10883|10882.3|10883.1|10882.4|10879.6|10878.9|391
1586333400000|2020-04-08 08:10:00|10883.1|10882.4|10881.8|10881.1|10883.6|10882.9|10879.7|10879|446
1586333700000|2020-04-08 08:15:00|10881.9|10881.2|10880.1|10879.4|10882.4|10881.7|10880|10879.3|378
1586334000000|2020-04-08 08:20:00|10880.2|10879.5|10879.3|10878.6|10881.9|10881.2|10878.7|10878|492
1586334300000|2020-04-08 08:25:00|10879.4|10878.7|10878.3|10877.6|10880.6|10879.9|10877.7|10877|388
1586334600000|2020-04-08 08:30:00|10878.7|10878|10875|10874.3|10880.6|10879.9|10874.7|10874|493
1586334900000|2020-04-08 08:35:00|10874.9|10874.2|10879.4|10878.7|10880.1|10879.4|10874.5|10873.8|517
1586335200000|2020-04-08 08:40:00|10879.5|10878.8|10880.3|10879.6|10880.4|10879.7|10876.9|10876.2|527
1586335500000|2020-04-08 08:45:00|10880.4|10879.7|10885.6|10884.9|10886|10885.3|10880.2|10879.5|582
1586335800000|2020-04-08 08:50:00|10885.5|10884.8|10889.3|10888.6|10889.4|10888.7|10883.5|10882.8|601
1586336100000|2020-04-08 08:55:00|10889.4|10888.7|10888.3|10887.6|10889.9|10889.2|10886.3|10885.6|446
1586336400000|2020-04-08 09:00:00|10888.2|10887.5|10889.1|10888.4|10890.5|10889.8|10884.8|10884.1|607
1586336700000|2020-04-08 09:05:00|10889|10888.3|10885.2|10884.5|10889.9|10889.2|10885|10884.3|521
1586337000000|2020-04-08 09:10:00|10885.3|10884.6|10883.5|10882.8|10886.4|10885.7|10882.7|10882|442
1586337300000|2020-04-08 09:15:00|10883.4|10882.7|10882.9|10882.2|10885.4|10884.7|10881.4|10880.7|426
1586337600000|2020-04-08 09:20:00|10883.2|10882.5|10884.9|10884.2|10885.5|10884.8|10880.1|10879.4|485
1586337900000|2020-04-08 09:25:00|10885.4|10884.7|10885.4|10884.7|10887|10886.3|10884.6|10883.9|555
1586338200000|2020-04-08 09:30:00|10885.5|10884.8|10884.4|10883.7|10886.9|10886.2|10883.9|10883.2|554
1586338500000|2020-04-08 09:35:00|10884.1|10883.4|10882.4|10881.7|10884.6|10883.9|10880.8|10880.1|406
1586338800000|2020-04-08 09:40:00|10882.3|10881.6|10882.8|10882.1|10883.5|10882.8|10879.5|10878.8|516
1586339100000|2020-04-08 09:45:00|10883|10882.3|10882.5|10881.8|10883.6|10882.9|10881.8|10881.1|467
1586339400000|2020-04-08 09:50:00|10882.4|10881.7|10881.6|10880.9|10883.4|10882.7|10880.8|10880.1|406
1586339700000|2020-04-08 09:55:00|10881.7|10881|10884.4|10883.7|10885.6|10884.9|10881.6|10880.9|573
1586340000000|2020-04-08 10:00:00|10884.3|10883.6|10884.4|10883.7|10887.5|10886.8|10884.1|10883.4|454
1586340300000|2020-04-08 10:05:00|10884.3|10883.6|10885.7|10885|10886.7|10886|10884.1|10883.4|539
1586340600000|2020-04-08 10:10:00|10885.8|10885.1|10885.6|10884.9|10885.9|10885.2|10884.1|10883.4|419
1586340900000|2020-04-08 10:15:00|10885.5|10884.8|10885.5|10884.8|10885.8|10885.1|10884.4|10883.7|469
1586341200000|2020-04-08 10:20:00|10885.4|10884.7|10882.3|10881.6|10886.2|10885.5|10881.9|10881.2|413
1586341500000|2020-04-08 10:25:00|10882.4|10881.7|10883.3|10882.6|10886.1|10885.4|10882.3|10881.6|419
1586341800000|2020-04-08 10:30:00|10883.4|10882.7|10880.6|10879.9|10883.8|10883.1|10879.2|10878.5|554
1586342100000|2020-04-08 10:35:00|10880.7|10880|10883.2|10882.5|10883.3|10882.6|10880.2|10879.5|385
1586342400000|2020-04-08 10:40:00|10882.9|10882.2|10883|10882.3|10883.8|10883.1|10882|10881.3|369
1586342700000|2020-04-08 10:45:00|10882.9|10882.2|10880.6|10879.9|10883|10882.3|10880.4|10879.7|335
1586343000000|2020-04-08 10:50:00|10880.5|10879.8|10880.9|10880.2|10881.9|10881.2|10878.6|10877.9|367
1586343300000|2020-04-08 10:55:00|10881|10880.3|10884.3|10883.6|10886.6|10885.9|10880.6|10879.9|554
1586343600000|2020-04-08 11:00:00|10884.2|10883.5|10885.4|10884.7|10886.2|10885.5|10882.1|10881.4|518
1586343900000|2020-04-08 11:05:00|10885.5|10884.8|10889.6|10888.9|10890.8|10890.1|10883.9|10883.2|600
1586344200000|2020-04-08 11:10:00|10889.5|10888.8|10890.4|10889.7|10890.9|10890.2|10886.9|10886.2|501
1586344500000|2020-04-08 11:15:00|10890.5|10889.8|10892.5|10891.8|10894.6|10893.9|10890.1|10889.4|648
1586344800000|2020-04-08 11:20:00|10892.6|10891.9|10891.6|10890.9|10893.2|10892.5|10889.9|10889.2|609
1586345100000|2020-04-08 11:25:00|10891.5|10890.8|10890.5|10889.8|10893.2|10892.5|10889.9|10889.2|554
1586345400000|2020-04-08 11:30:00|10890.6|10889.9|10892.2|10891.5|10892.3|10891.6|10888.8|10888.1|460
1586345700000|2020-04-08 11:35:00|10892.1|10891.4|10888.2|10887.5|10893|10892.3|10888|10887.3|530
1586346000000|2020-04-08 11:40:00|10888.4|10887.7|10888.1|10887.4|10890.9|10890.2|10887.8|10887.1|460
1586346300000|2020-04-08 11:45:00|10888.2|10887.5|10889.4|10888.7|10890.3|10889.6|10886.7|10886|430
1586346600000|2020-04-08 11:50:00|10889.5|10888.8|10890.9|10890.2|10892.6|10891.9|10889.2|10888.5|409
1586346900000|2020-04-08 11:55:00|10891|10890.3|10890.4|10889.7|10892.4|10891.7|10889.4|10888.7|498
1586347200000|2020-04-08 12:00:00|10890.5|10889.8|10889.4|10888.7|10892.2|10891.5|10888.2|10887.5|591
1586347500000|2020-04-08 12:05:00|10889.3|10888.6|10886.7|10886|10889.5|10888.8|10885.8|10885.1|550
1586347800000|2020-04-08 12:10:00|10886.6|10885.9|10887.5|10886.8|10887.5|10886.8|10885|10884.3|448
1586348100000|2020-04-08 12:15:00|10887.4|10886.7|10887.8|10887.1|10888.5|10887.8|10886.7|10886|416
1586348400000|2020-04-08 12:20:00|10888|10887.3|10885.2|10884.5|10888|10887.3|10885|10884.3|471
1586348700000|2020-04-08 12:25:00|10885.1|10884.4|10888|10887.3|10888.2|10887.5|10885.1|10884.4|401
1586349000000|2020-04-08 12:30:00|10887.8|10887.1|10890|10889.3|10891.4|10890.7|10886.6|10885.9|494
1586349300000|2020-04-08 12:35:00|10890.1|10889.4|10889.6|10888.9|10891.2|10890.5|10889.4|10888.7|520
1586349600000|2020-04-08 12:40:00|10889.7|10889|10887.4|10886.7|10890.5|10889.8|10886.8|10886.1|456
1586349900000|2020-04-08 12:45:00|10887.3|10886.6|10887.3|10886.6|10888.3|10887.6|10886|10885.3|456
1586350200000|2020-04-08 12:50:00|10887.5|10886.8|10888.4|10887.7|10888.5|10887.8|10886.4|10885.7|439
1586350500000|2020-04-08 12:55:00|10888.5|10887.8|10893.4|10892.7|10893.6|10892.9|10887.1|10886.4|481
1586350800000|2020-04-08 13:00:00|10893.5|10892.8|10900.2|10899.5|10900.2|10899.5|10893|10892.3|695
1586351100000|2020-04-08 13:05:00|10900.1|10899.4|10902|10901.3|10910.6|10909.9|10900.1|10899.4|972
1586351400000|2020-04-08 13:10:00|10902.2|10901.5|10902.7|10902|10903.8|10903.1|10898.2|10897.5|621
1586351700000|2020-04-08 13:15:00|10902.6|10901.9|10894.1|10893.4|10903.1|10902.4|10891.8|10891.1|727
1586352000000|2020-04-08 13:20:00|10894.2|10893.5|10892.9|10892.2|10895.8|10895.1|10890.7|10890|552
1586352300000|2020-04-08 13:25:00|10893|10892.3|10887.7|10887|10895.8|10895.1|10885.7|10885|615
1586352600000|2020-04-08 13:30:00|10887.9|10887.2|10882|10881.3|10890|10889.3|10879.9|10879.2|966
1586352900000|2020-04-08 13:35:00|10881.9|10881.2|10875.2|10874.5|10884.5|10883.8|10873.9|10873.2|951
1586353200000|2020-04-08 13:40:00|10875.3|10874.6|10872.5|10871.8|10879.1|10878.4|10870.6|10869.9|845
1586353500000|2020-04-08 13:45:00|10872.4|10871.7|10875.7|10875|10878.9|10878.2|10872|10871.3|815
1586353800000|2020-04-08 13:50:00|10875.8|10875.1|10876.9|10876.2|10880.4|10879.7|10875.1|10874.4|850
1586354100000|2020-04-08 13:55:00|10876.8|10876.1|10876.8|10876.1|10878.9|10878.2|10872.8|10872.1|820
1586354400000|2020-04-08 14:00:00|10877|10876.3|10878|10877.3|10880.1|10879.4|10875.6|10874.9|769
1586354700000|2020-04-08 14:05:00|10878.1|10877.4|10879.6|10878.9|10882.1|10881.4|10876.7|10876|772
1586355000000|2020-04-08 14:10:00|10879.3|10878.6|10880.6|10879.9|10883.2|10882.5|10879.1|10878.4|640
1586355300000|2020-04-08 14:15:00|10880.7|10880|10882.7|10882|10883.3|10882.6|10879.7|10879|597
1586355600000|2020-04-08 14:20:00|10882.8|10882.1|10878.2|10877.5|10882.8|10882.1|10876.4|10875.7|614
1586355900000|2020-04-08 14:25:00|10878.3|10877.6|10881.3|10880.6|10881.8|10881.1|10878.3|10877.6|613
1586356200000|2020-04-08 14:30:00|10881.2|10880.5|10877.7|10877|10882.7|10882|10877.1|10876.4|650
1586356500000|2020-04-08 14:35:00|10877.8|10877.1|10874|10873.3|10879|10878.3|10873.2|10872.5|665
1586356800000|2020-04-08 14:40:00|10873.8|10873.1|10874.2|10873.5|10876.1|10875.4|10872.2|10871.5|712
1586357100000|2020-04-08 14:45:00|10874.1|10873.4|10866.4|10865.7|10874.3|10873.6|10865|10864.3|749
1586357400000|2020-04-08 14:50:00|10866.3|10865.6|10869.9|10869.2|10870.1|10869.4|10860.1|10859.4|772
1586357700000|2020-04-08 14:55:00|10869.8|10869.1|10872.7|10872|10877.5|10876.8|10869.5|10868.8|979
1586358000000|2020-04-08 15:00:00|10872.6|10871.9|10878.5|10877.8|10879.6|10878.9|10872|10871.3|830
1586358300000|2020-04-08 15:05:00|10878.4|10877.7|10877.4|10876.7|10878.7|10878|10874.5|10873.8|608
1586358600000|2020-04-08 15:10:00|10877.3|10876.6|10880.5|10879.8|10882.2|10881.5|10875.9|10875.2|685
1586358900000|2020-04-08 15:15:00|10880.6|10879.9|10877.2|10876.5|10882|10881.3|10877|10876.3|599
1586359200000|2020-04-08 15:20:00|10877.4|10876.7|10875.4|10874.7|10880.7|10880|10874.6|10873.9|541
1586359500000|2020-04-08 15:25:00|10875.2|10874.5|10871.3|10870.6|10875.4|10874.7|10869.7|10869|816
1586359800000|2020-04-08 15:30:00|10871.1|10870.4|10873.4|10872.7|10873.8|10873.1|10868.7|10868|705
1586360100000|2020-04-08 15:35:00|10873.3|10872.6|10870.3|10869.6|10875.7|10875|10869.2|10868.5|581
1586360400000|2020-04-08 15:40:00|10870.4|10869.7|10868.2|10867.5|10870.4|10869.7|10865.5|10864.8|627
1586360700000|2020-04-08 15:45:00|10868.3|10867.6|10871.1|10870.4|10871.8|10871.1|10866.1|10865.4|565
1586361000000|2020-04-08 15:50:00|10871.3|10870.6|10870.2|10869.5|10874.7|10874|10868.1|10867.4|560
1586361300000|2020-04-08 15:55:00|10870.1|10869.4|10870.7|10870|10872.4|10871.7|10868.1|10867.4|508
1586361600000|2020-04-08 16:00:00|10870.5|10869.8|10874.3|10873.6|10874.4|10873.7|10870.5|10869.8|559
1586361900000|2020-04-08 16:05:00|10874.2|10873.5|10872.2|10871.5|10876.9|10876.2|10872.2|10871.5|513
1586362200000|2020-04-08 16:10:00|10872.3|10871.6|10867.5|10866.8|10872.8|10872|10866.6|10865.9|591
1586362500000|2020-04-08 16:15:00|10867.6|10866.9|10872.7|10872|10873.1|10872.4|10867.5|10866.8|564
1586362800000|2020-04-08 16:20:00|10872.8|10872.1|10869.9|10869.2|10872.8|10872.1|10868.7|10868|504
1586363100000|2020-04-08 16:25:00|10869.8|10869.1|10869.1|10868.4|10870.7|10870|10865.3|10864.6|507
1586363400000|2020-04-08 16:30:00|10869.3|10868.6|10870.6|10869.9|10871.6|10870.9|10868.9|10868.2|445
1586363700000|2020-04-08 16:35:00|10870.9|10870.2|10871.4|10870.7|10871.6|10870.9|10867.2|10866.5|614
1586364000000|2020-04-08 16:40:00|10871.3|10870.6|10867.1|10866.4|10871.3|10870.6|10867|10866.3|557
1586364300000|2020-04-08 16:45:00|10867|10866.3|10868.4|10867.7|10869.7|10869|10865.8|10865.1|575
1586364600000|2020-04-08 16:50:00|10868.5|10867.8|10866|10865.3|10869|10868.3|10862.9|10862.2|554
1586364900000|2020-04-08 16:55:00|10865.9|10865.2|10864.4|10863.7|10867|10866.3|10861.3|10860.6|624
1586365200000|2020-04-08 17:00:00|10864.2|10863.5|10864.5|10863.8|10866.5|10865.8|10861.7|10861|641
1586365500000|2020-04-08 17:05:00|10864.6|10863.6|10865.8|10865.1|10866.9|10866.2|10863.8|10863.1|525
1586365800000|2020-04-08 17:10:00|10865.7|10865|10866.6|10865.9|10868.5|10867.8|10864.4|10863.7|518
1586366100000|2020-04-08 17:15:00|10866.5|10865.8|10866.2|10865.5|10870.4|10869.7|10865.9|10865.2|540
1586366400000|2020-04-08 17:20:00|10866.1|10865.4|10864.8|10864.1|10867.9|10867.2|10864.3|10863.6|475
1586366700000|2020-04-08 17:25:00|10864.9|10864.2|10864.4|10863.7|10865.3|10864.6|10863.4|10862.7|469
1586367000000|2020-04-08 17:30:00|10864.3|10863.6|10867|10866.3|10867.4|10866.7|10863.4|10862.7|451
1586367300000|2020-04-08 17:35:00|10867.1|10866.4|10869|10868.3|10869.1|10868.4|10865.5|10864.8|403
1586367600000|2020-04-08 17:40:00|10868.9|10868.2|10866.3|10865.6|10869.4|10868.7|10865.1|10864.4|397
1586367900000|2020-04-08 17:45:00|10866.4|10865.7|10867.1|10866.4|10869.7|10869|10866.3|10865.6|489
1586368200000|2020-04-08 17:50:00|10867|10866.3|10871.4|10870.7|10872.3|10871.4|10866.9|10866.2|511
1586368500000|2020-04-08 17:55:00|10871.3|10870.6|10877|10871.2|10877.2|10873.2|10870.2|10869.5|609
1586368800000|2020-04-08 18:00:00|10876.9|10871.4|10876.9|10876.2|10877.5|10876.8|10872.2|10870.9|635
1586369100000|2020-04-08 18:05:00|10877|10876.3|10875|10874.3|10880.2|10879.5|10874.9|10874.2|627
1586369400000|2020-04-08 18:10:00|10874.9|10874.2|10872.8|10872.1|10875.1|10874.4|10871.4|10870.7|499
1586369700000|2020-04-08 18:15:00|10873.2|10872.5|10873.2|10872.5|10875.5|10874.8|10872.3|10871.6|558
1586370000000|2020-04-08 18:20:00|10873.1|10872.4|10873.9|10873.2|10874.4|10873.6|10870.3|10869.6|582
1586370300000|2020-04-08 18:25:00|10874|10873.3|10876.1|10875.4|10876.3|10875.6|10873.6|10872.9|454
1586370600000|2020-04-08 18:30:00|10876|10875.3|10876|10875.3|10878.7|10878|10875.7|10875|495
1586370900000|2020-04-08 18:35:00|10876.1|10875.4|10879.2|10878.5|10879.7|10879|10875.8|10875.1|446
1586371200000|2020-04-08 18:40:00|10879.3|10878.6|10876.4|10875.7|10881.1|10880.4|10876.2|10875.5|320
1586371500000|2020-04-08 18:45:00|10876.5|10875.8|10876.8|10876.1|10877.7|10877|10876.1|10875.4|355
1586371800000|2020-04-08 18:50:00|10876.7|10876|10879.9|10879.2|10879.9|10879.2|10876.4|10875.7|430
1586372100000|2020-04-08 18:55:00|10879.8|10879.1|10883|10882|10884|10883.3|10879.1|10878.4|540
1586372400000|2020-04-08 19:00:00|10882.8|10882.1|10884.3|10883.6|10885.7|10885|10880.8|10880.1|430
1586372700000|2020-04-08 19:05:00|10884.8|10884.1|10884.5|10883.8|10884.9|10884.2|10882.8|10882.1|412
1586373000000|2020-04-08 19:10:00|10884.4|10883.7|10883.2|10882.5|10887.8|10887.1|10883.1|10882.4|586
1586373300000|2020-04-08 19:15:00|10883.5|10882.8|10883.3|10882.6|10885.9|10885.2|10883|10882.3|571
1586373600000|2020-04-08 19:20:00|10883.4|10882.7|10882.4|10881.7|10883.9|10883.2|10881.6|10880.9|631
1586373900000|2020-04-08 19:25:00|10882.3|10881.6|10885.3|10884.6|10885.7|10885|10882.2|10881.5|496
1586374200000|2020-04-08 19:30:00|10885.4|10884.7|10884.9|10884.2|10886.5|10885.8|10884.3|10883.6|632
1586374500000|2020-04-08 19:35:00|10884.8|10884.1|10884.8|10884.1|10885.2|10884.5|10882.3|10881.6|758
1586374800000|2020-04-08 19:40:00|10885|10884.3|10886.2|10885.5|10886.8|10886.1|10882|10881.3|632
1586375100000|2020-04-08 19:45:00|10886.1|10885.4|10884.8|10884.1|10886.8|10886.1|10884.7|10884|614
1586375400000|2020-04-08 19:50:00|10885|10884.3|10887.2|10886.5|10888.6|10887.9|10885|10884.3|813
1586375700000|2020-04-08 19:55:00|10887.3|10886.6|10885.5|10884.8|10887.9|10887.2|10884.2|10883.5|661
1586376000000|2020-04-08 20:00:00|10885.6|10884.9|10885.3|10884.6|10886.6|10885.9|10885|10884|551
1586376300000|2020-04-08 20:05:00|10885.4|10884.7|10886.7|10886|10886.9|10886.2|10883.7|10883|308
1586376600000|2020-04-08 20:10:00|10886.6|10885.9|10887.3|10886.6|10887.7|10887|10886.2|10885.4|272
1586376900000|2020-04-08 20:15:00|10887.2|10886.5|10889.4|10888.7|10889.9|10889.2|10887.1|10886.4|195
1586377200000|2020-04-08 20:20:00|10889.3|10888.6|10887.9|10887.2|10889.3|10888.6|10887.3|10886.4|226
1586377500000|2020-04-08 20:25:00|10888|10887.3|10887.2|10886.5|10888.4|10887.6|10886.8|10885.7|247
1586377800000|2020-04-08 20:30:00|10887.1|10886.4|10890.5|10889.8|10891.4|10890.7|10886.6|10885.9|301
1586378100000|2020-04-08 20:35:00|10890.6|10889.9|10889.3|10888.6|10891.9|10891.2|10888.8|10888.1|209
1586378400000|2020-04-08 20:40:00|10889.4|10888.7|10887.6|10886.9|10889.7|10888.7|10887.3|10886.4|246
1586378700000|2020-04-08 20:45:00|10887.5|10886.8|10888|10887.3|10889|10888.3|10887.1|10886|313
1586379000000|2020-04-08 20:50:00|10888.1|10887.4|10886|10885|10888.5|10887.8|10885.8|10884.8|280
1586379300000|2020-04-08 20:55:00|10885.9|10884.9|10885|10881.8|10886.8|10885.8|10885|10880.6|401
1586379600000|2020-04-08 21:00:00|10885.5|10881.5|10887.2|10881.2|10887.5|10882.2|10884.4|10879.7|21
1586379900000|2020-04-08 21:05:00|10886.7|10880.7|10888.2|10882.2|10889.4|10883.4|10886.1|10880.1|217
1586380200000|2020-04-08 21:10:00|10888.5|10882.5|10888|10882|10889.2|10883.2|10885.9|10879.9|250
1586380500000|2020-04-08 21:15:00|10886.8|10880.8|10885.9|10879.9|10888.9|10882.9|10885.1|10879.1|194
1586380800000|2020-04-08 21:20:00|10886|10880|10885.3|10879.3|10886.4|10881.9|10883.9|10879|141
1586381100000|2020-04-08 21:25:00|10885.2|10879.2|10888.4|10882.4|10889.4|10883.4|10883.9|10878.7|173
1586381400000|2020-04-08 21:30:00|10887.9|10881.9|10888.1|10882.1|10889.8|10883.8|10887.5|10881.5|117
1586381700000|2020-04-08 21:35:00|10888|10882|10887.9|10881.9|10888.7|10882.7|10885|10879.7|176
1586382000000|2020-04-08 21:40:00|10888|10882|10887.4|10881.4|10889.1|10883.1|10885|10879.6|204
1586382300000|2020-04-08 21:45:00|10886.8|10880.8|10887|10881|10888.3|10882.3|10886.4|10880.4|216
1586382600000|2020-04-08 21:50:00|10887.1|10881.1|10887|10881|10891|10885|10885.1|10879.8|313
1586382900000|2020-04-08 21:55:00|10887.8|10881.8|10887.6|10881.6|10888.8|10884.2|10886|10880|389
1586383200000|2020-04-08 22:00:00|10887.4|10881.4|10887.3|10885.8|10887.8|10886.3|10885|10880.5|795
1586383500000|2020-04-08 22:05:00|10887.1|10886.1|10889.6|10887.9|10891.2|10889.9|10886.3|10885|487
1586383800000|2020-04-08 22:10:00|10889.3|10888.3|10888.2|10886.4|10890.2|10888.5|10887.7|10886|377
1586384100000|2020-04-08 22:15:00|10888.3|10886.2|10888|10887|10888.8|10887.2|10887.4|10885.7|394
1586384400000|2020-04-08 22:20:00|10887.8|10886.8|10888.2|10887.2|10889.2|10888|10887.7|10886.4|229
1586384700000|2020-04-08 22:25:00|10888.1|10887.1|10886.2|10885.2|10888.4|10887.2|10885.5|10884.3|337
1586385000000|2020-04-08 22:30:00|10886.1|10885.1|10885.3|10884.3|10886.2|10885.2|10885|10883.8|378
1586385300000|2020-04-08 22:35:00|10885.5|10884.5|10884.8|10883.8|10888|10886.6|10883.9|10882.8|467
1586385600000|2020-04-08 22:40:00|10884.7|10883.7|10888.2|10887.2|10888.7|10887.6|10884.7|10883.7|319
1586385900000|2020-04-08 22:45:00|10888.3|10887.3|10887.2|10886.2|10889.3|10888.3|10886.9|10885.8|217
1586386200000|2020-04-08 22:50:00|10887.3|10886.3|10887.9|10887.2|10889.1|10887.9|10886.5|10885.2|206
1586386500000|2020-04-08 22:55:00|10888.2|10887.1|10887|10886|10888.7|10887.2|10886.8|10885.6|181
1586386800000|2020-04-08 23:00:00|10887.2|10886.5|10888.4|10887.4|10888.7|10888|10885.7|10884.8|351
1586387100000|2020-04-08 23:05:00|10888.5|10887.5|10890.4|10889.7|10892.5|10891.7|10888|10887.1|313
1586387400000|2020-04-08 23:10:00|10890.5|10889.8|10893.8|10892.8|10894.7|10893.7|10890.4|10889.6|367
1586387700000|2020-04-08 23:15:00|10893.6|10892.6|10891.6|10890.6|10894.1|10893.1|10890.6|10889.8|318
1586388000000|2020-04-08 23:20:00|10891.5|10890.5|10896.4|10895.4|10899.6|10898.9|10891.2|10890.5|531
1586388300000|2020-04-08 23:25:00|10896.3|10895.3|10894.4|10893.7|10896.6|10895.9|10893.1|10892.4|313
1586388600000|2020-04-08 23:30:00|10894.5|10893.8|10896.6|10895.9|10898.7|10898|10894|10893.3|393
1586388900000|2020-04-08 23:35:00|10896.3|10895.6|10896.5|10895.8|10897.8|10897.1|10895.5|10894.8|302
1586389200000|2020-04-08 23:40:00|10896.4|10895.7|10896.7|10896|10897.5|10896.8|10894.5|10893.8|450
1586389500000|2020-04-08 23:45:00|10896.6|10895.9|10893.2|10892.5|10896.7|10896|10892.9|10892.2|390
1586389800000|2020-04-08 23:50:00|10893.5|10892.7|10894.8|10894.1|10894.9|10894.2|10892.5|10891.8|306
1586390100000|2020-04-08 23:55:00|10894.7|10894|10894|10893.3|10894.9|10894.2|10891.1|10890.4|446
1586390400000|2020-04-09 00:00:00|10893.9|10893.2|10890.1|10889.4|10895.5|10894.8|10889.1|10888.4|797
1586390700000|2020-04-09 00:05:00|10890.2|10889.5|10886.7|10886|10890.6|10889.9|10883.8|10883.1|685
1586391000000|2020-04-09 00:10:00|10886.8|10886.1|10889.5|10888.8|10892.3|10891.6|10886.7|10886|608
1586391300000|2020-04-09 00:15:00|10889.6|10888.9|10890.1|10889.4|10891.3|10890.6|10886.8|10886.1|641
1586391600000|2020-04-09 00:20:00|10890.3|10889.6|10893.1|10892.4|10896|10895.3|10890|10889.3|635
1586391900000|2020-04-09 00:25:00|10893.2|10892.5|10892.6|10891.9|10895.4|10894.7|10891.6|10890.9|564
1586392200000|2020-04-09 00:30:00|10892.5|10891.8|10894.8|10894.1|10895.9|10895.2|10891.3|10890.6|539
1586392500000|2020-04-09 00:35:00|10894.7|10894|10898.5|10897.8|10899.5|10898.8|10892.9|10892.2|579
1586392800000|2020-04-09 00:40:00|10898.4|10897.7|10897.8|10897.1|10900.6|10899.9|10895.2|10894.5|632
1586393100000|2020-04-09 00:45:00|10897.9|10897.2|10897.8|10897.1|10898|10897.3|10894.4|10893.7|561
1586393400000|2020-04-09 00:50:00|10897.7|10897|10904.1|10903.1|10905|10904.3|10893.3|10892.6|1060
1586393700000|2020-04-09 00:55:00|10903.9|10903.2|10901.5|10900.8|10904.8|10904.1|10900.7|10900|852
1586394000000|2020-04-09 01:00:00|10901.6|10900.9|10898.6|10897.9|10903.8|10903.1|10896.6|10895.9|741
1586394300000|2020-04-09 01:05:00|10898.5|10897.8|10906.8|10906.1|10906.8|10906.1|10897.9|10897.2|839
1586394600000|2020-04-09 01:10:00|10906.7|10906|10900.7|10900|10906.8|10906.1|10899.5|10898.8|699
1586394900000|2020-04-09 01:15:00|10901|10900.4|10895.1|10894.4|10901.5|10900.7|10895.1|10894.4|804
1586395200000|2020-04-09 01:20:00|10895.2|10894.5|10893.5|10892.8|10897.7|10897|10890.4|10889.7|657
1586395500000|2020-04-09 01:25:00|10893.6|10892.9|10895.7|10895|10896.9|10896.2|10892.5|10891.8|414
1586395800000|2020-04-09 01:30:00|10895.6|10894.9|10895.8|10895.1|10898.5|10897.8|10894.8|10894.1|753
1586396100000|2020-04-09 01:35:00|10895.7|10895|10894.6|10893.9|10896.9|10896.2|10892|10891.3|577
1586396400000|2020-04-09 01:40:00|10894.7|10894|10896.3|10895.6|10897.7|10897|10893.2|10892.5|676
1586396700000|2020-04-09 01:45:00|10896.4|10895.7|10897.3|10896.6|10899|10898.3|10894.8|10894.1|580
1586397000000|2020-04-09 01:50:00|10897.4|10896.7|10896.7|10896|10897.8|10897|10894.4|10893.7|512
1586397300000|2020-04-09 01:55:00|10896.8|10896.1|10899.9|10899.2|10900.3|10899.5|10896.5|10895.8|419
1586397600000|2020-04-09 02:00:00|10899.8|10899.1|10899.9|10899.2|10902.1|10901.4|10899.2|10898.5|523
1586397900000|2020-04-09 02:05:00|10899.8|10899.1|10898.5|10897.8|10900.7|10900|10897.1|10896.4|451
1586398200000|2020-04-09 02:10:00|10898.9|10898.2|10898.6|10897.9|10901.6|10900.9|10897.7|10897|491
1586398500000|2020-04-09 02:15:00|10898.5|10897.8|10898.9|10898.2|10899.4|10898.7|10897.1|10896.4|282
1586398800000|2020-04-09 02:20:00|10899.1|10898.4|10896.5|10895.8|10899.9|10899.2|10895.9|10895.2|405
1586399100000|2020-04-09 02:25:00|10896.7|10896|10894|10893.3|10896.9|10896.2|10893.1|10892.4|370
1586399400000|2020-04-09 02:30:00|10894.1|10893.4|10894.2|10893.5|10896|10895.3|10893|10892.3|432
1586399700000|2020-04-09 02:35:00|10894.3|10893.6|10893.8|10893.1|10895.9|10895.2|10893.4|10892.7|443
1586400000000|2020-04-09 02:40:00|10893.7|10893|10893|10892.3|10895.1|10894.4|10891.9|10891.2|457
1586400300000|2020-04-09 02:45:00|10893.1|10892.4|10895.8|10895.1|10897.9|10897.2|10893.1|10892.4|527
1586400600000|2020-04-09 02:50:00|10895.9|10895.2|10894.9|10894.2|10895.9|10895.2|10894.4|10893.7|446
1586400900000|2020-04-09 02:55:00|10894.5|10893.8|10893.5|10892.8|10895.3|10894.6|10893.1|10892.4|413
1586401200000|2020-04-09 03:00:00|10893.4|10892.7|10894.5|10893.8|10895.6|10894.9|10893.1|10892.4|242
1586401500000|2020-04-09 03:05:00|10894.3|10893.6|10892.8|10892.1|10894.7|10894|10892.3|10891.6|350
1586401800000|2020-04-09 03:10:00|10892.9|10892.2|10893|10892.3|10894.3|10893.6|10892|10891.3|328
1586402100000|2020-04-09 03:15:00|10893.1|10892.4|10892.5|10891.8|10893.3|10892.6|10892.2|10891.5|231
1586402400000|2020-04-09 03:20:00|10892.6|10891.9|10892.7|10892|10893.7|10893|10891.9|10891.2|308
1586402700000|2020-04-09 03:25:00|10892.6|10891.9|10891.9|10891.2|10893.4|10892.7|10890.9|10890.2|315
1586403000000|2020-04-09 03:30:00|10892|10891.3|10893.4|10892.7|10894.5|10893.8|10891.8|10891.1|394
1586403300000|2020-04-09 03:35:00|10893.5|10892.8|10896.1|10895.4|10896.5|10895.8|10893.5|10892.8|318
1586403600000|2020-04-09 03:40:00|10896|10895.3|10895.4|10894.7|10896.2|10895.5|10893.8|10893.1|439
1586403900000|2020-04-09 03:45:00|10895.5|10894.8|10897.5|10896.8|10897.8|10897.1|10895.2|10894.5|430
1586404200000|2020-04-09 03:50:00|10897.6|10896.9|10896.5|10895.8|10897.7|10897|10896|10895.3|322
1586404500000|2020-04-09 03:55:00|10896.6|10895.9|10896.9|10896.2|10897.6|10896.9|10896|10895.3|295
1586404800000|2020-04-09 04:00:00|10897|10896.3|10895.5|10894.8|10898|10897.3|10895.1|10894.4|291
1586405100000|2020-04-09 04:05:00|10895.6|10894.9|10892.5|10891.8|10895.6|10894.9|10892.2|10891.5|300
1586405400000|2020-04-09 04:10:00|10892.4|10891.7|10893.2|10892.5|10895|10894.3|10892|10891.3|355
1586405700000|2020-04-09 04:15:00|10893.3|10892.6|10892.8|10892.1|10894.3|10893.6|10892.3|10891.6|363
1586406000000|2020-04-09 04:20:00|10892.9|10892.2|10890.8|10890.1|10894.1|10893.4|10889.7|10889|392
1586406300000|2020-04-09 04:25:00|10890.9|10890.2|10893.3|10892.3|10893.7|10893|10890.6|10889.9|377
1586406600000|2020-04-09 04:30:00|10893.2|10892.2|10894.6|10893.9|10895.1|10894.4|10892.9|10892.2|490
1586406900000|2020-04-09 04:35:00|10894.5|10893.8|10892.8|10892.1|10895.9|10895.2|10892.7|10892|440
1586407200000|2020-04-09 04:40:00|10892.9|10892.2|10896.4|10895.7|10897.2|10896.5|10892.3|10891.6|365
1586407500000|2020-04-09 04:45:00|10896.5|10895.8|10896.4|10895.7|10897.6|10896.9|10895|10894.3|352
1586407800000|2020-04-09 04:50:00|10896.5|10895.8|10896.6|10895.9|10897.2|10896.5|10895.3|10894.6|324
1586408100000|2020-04-09 04:55:00|10896.7|10896|10899.9|10899.2|10900.1|10899.4|10896.6|10895.9|466
1586408400000|2020-04-09 05:00:00|10899.8|10899.1|10898.2|10897.5|10899.9|10899.2|10898.1|10897.4|295
1586408700000|2020-04-09 05:05:00|10898.3|10897.6|10896.4|10895.7|10898.6|10897.9|10895.2|10894.5|247
1586409000000|2020-04-09 05:10:00|10896.3|10895.6|10894.2|10893.5|10896.5|10895.8|10894|10893.3|276
1586409300000|2020-04-09 05:15:00|10894.3|10893.6|10894.7|10894|10896|10895.3|10892.9|10892.2|362
1586409600000|2020-04-09 05:20:00|10894.8|10894.1|10894.5|10893.8|10895.6|10894.9|10894|10893.3|306
1586409900000|2020-04-09 05:25:00|10894.4|10893.7|10894.5|10893.8|10895.6|10894.9|10894.1|10893.4|236
1586410200000|2020-04-09 05:30:00|10894.4|10893.7|10893.3|10892.6|10894.9|10894.2|10892.9|10892.2|388
1586410500000|2020-04-09 05:35:00|10893.2|10892.5|10894|10893.3|10894.4|10893.7|10892.1|10891.4|304
1586410800000|2020-04-09 05:40:00|10894.1|10893.4|10894|10893.3|10896.4|10895.7|10893.4|10892.7|368
1586411100000|2020-04-09 05:45:00|10894.1|10893.4|10892.3|10891.6|10894.6|10893.9|10892.2|10891.5|286
1586411400000|2020-04-09 05:50:00|10892.1|10891.4|10891.5|10890.8|10892.9|10892.2|10891.1|10890.4|437
1586411700000|2020-04-09 05:55:00|10891.6|10890.9|10889.7|10889|10894|10893.3|10889.6|10888.9|416
1586412000000|2020-04-09 06:00:00|10889.8|10889.1|10891.9|10891.2|10893|10892.3|10888.7|10888|767
1586412300000|2020-04-09 06:05:00|10891.8|10891.1|10892.4|10891.7|10895.4|10894.7|10890.3|10889.6|742
1586412600000|2020-04-09 06:10:00|10892.3|10891.6|10897|10896.3|10897.5|10896.8|10892.3|10891.6|605
1586412900000|2020-04-09 06:15:00|10897.1|10896.4|10895.1|10894.4|10900.5|10899.8|10893.3|10892.6|685
1586413200000|2020-04-09 06:20:00|10895|10894.3|10894.2|10893.5|10895.6|10894.9|10891.2|10890.5|609
1586413500000|2020-04-09 06:25:00|10894.3|10893.6|10895.3|10894.6|10897.5|10896.8|10894.3|10893.6|673
1586413800000|2020-04-09 06:30:00|10895.2|10894.5|10897.1|10896.4|10897.6|10896.9|10895.1|10894.4|504
1586414100000|2020-04-09 06:35:00|10896.9|10896.2|10894.2|10893.5|10897.1|10896.4|10892|10891.3|488
1586414400000|2020-04-09 06:40:00|10894.1|10893.4|10893.2|10892.5|10894.8|10894.1|10891.9|10891.2|367
1586414700000|2020-04-09 06:45:00|10893.3|10892.6|10893|10892.3|10894.9|10894.2|10892.5|10891.8|379
1586415000000|2020-04-09 06:50:00|10892.9|10892.2|10890.7|10890|10893.2|10892.5|10890|10889.3|400
1586415300000|2020-04-09 06:55:00|10890.8|10890.1|10893.2|10892.5|10894|10893.3|10889.8|10889.1|495
1586415600000|2020-04-09 07:00:00|10893.3|10892.6|10893.5|10892.8|10896.6|10895.9|10892.9|10892.2|753
1586415900000|2020-04-09 07:05:00|10893.6|10892.9|10894.8|10894.1|10896.1|10895.4|10893.1|10892.4|570
1586416200000|2020-04-09 07:10:00|10894.9|10894.2|10893.3|10892.6|10895|10894.3|10892.4|10891.7|582
1586416500000|2020-04-09 07:15:00|10893.2|10892.5|10896.6|10895.9|10896.8|10896.1|10893|10892.3|483
1586416800000|2020-04-09 07:20:00|10896.5|10895.8|10894.5|10893.8|10897.6|10896.9|10893|10892.3|455
1586417100000|2020-04-09 07:25:00|10894.4|10893.7|10891.5|10890.8|10895.8|10895.1|10890.2|10889.5|538
1586417400000|2020-04-09 07:30:00|10891.6|10890.9|10894.4|10893.7|10895.2|10894.5|10891.3|10890.6|540
1586417700000|2020-04-09 07:35:00|10894.3|10893.6|10894.1|10893.4|10894.6|10893.9|10891.2|10890.5|465
1586418000000|2020-04-09 07:40:00|10894.2|10893.5|10891.4|10890.7|10894.8|10894.1|10889.6|10888.9|520
1586418300000|2020-04-09 07:45:00|10891.6|10890.9|10893.2|10892.5|10894.3|10893.6|10891.2|10890.5|552
1586418600000|2020-04-09 07:50:00|10893.4|10892.7|10893.4|10892.7|10893.9|10893.2|10891.1|10890.4|488
1586418900000|2020-04-09 07:55:00|10893.6|10892.9|10893.7|10893|10894.7|10894|10892.4|10891.7|483
1586419200000|2020-04-09 08:00:00|10893.8|10893.1|10893.4|10892.7|10896.5|10895.8|10893|10892.3|507
1586419500000|2020-04-09 08:05:00|10893.5|10892.8|10893.3|10892.6|10894.4|10893.7|10892.3|10891.6|419
1586419800000|2020-04-09 08:10:00|10893.4|10892.7|10894|10893.3|10894.5|10893.8|10891.3|10890.6|476
1586420100000|2020-04-09 08:15:00|10893.9|10893.2|10891.1|10890.4|10894.6|10893.9|10891|10890.3|376
1586420400000|2020-04-09 08:20:00|10891|10890.3|10891.1|10890.4|10893.4|10892.7|10891|10890.3|401
1586420700000|2020-04-09 08:25:00|10891.2|10890.5|10890.6|10889.9|10891.9|10891.2|10889.8|10889.1|414
1586421000000|2020-04-09 08:30:00|10890.5|10889.8|10887.5|10886.8|10891|10890.3|10887.4|10886.7|454
1586421300000|2020-04-09 08:35:00|10887.4|10886.7|10887|10886.3|10888.3|10887.6|10885.6|10884.9|340
1586421600000|2020-04-09 08:40:00|10887.1|10886.4|10886.2|10885.5|10888.6|10887.9|10885.8|10885.1|362
1586421900000|2020-04-09 08:45:00|10886.1|10885.4|10889.1|10888.4|10890.1|10889.4|10886|10885.3|353
1586422200000|2020-04-09 08:50:00|10889|10888.3|10890.7|10890|10892.2|10891.5|10888.2|10887.5|466
1586422500000|2020-04-09 08:55:00|10890.8|10890.1|10889.5|10888.8|10891|10890.3|10888.2|10887.5|485
1586422800000|2020-04-09 09:00:00|10889.6|10888.9|10887.2|10886.5|10891.1|10890.4|10887.2|10886.5|454
1586423100000|2020-04-09 09:05:00|10887.3|10886.6|10888.4|10887.7|10888.7|10888|10885.3|10884.6|381
1586423400000|2020-04-09 09:10:00|10888.5|10887.8|10887.1|10886.4|10889.6|10888.9|10886.7|10886|397
1586423700000|2020-04-09 09:15:00|10887.3|10886.6|10884.6|10883.9|10887.5|10886.8|10884.3|10883.6|409
1586424000000|2020-04-09 09:20:00|10884.7|10884|10882.9|10882.2|10885.2|10884.5|10881.9|10881.2|509
1586424300000|2020-04-09 09:25:00|10882.8|10882.1|10885.7|10885|10885.7|10885|10882.7|10882|395
1586424600000|2020-04-09 09:30:00|10885.6|10884.9|10886.3|10885.6|10886.6|10885.9|10884.7|10884|307
1586424900000|2020-04-09 09:35:00|10886.1|10885.4|10886.2|10885.5|10886.7|10886|10884.4|10883.7|398
1586425200000|2020-04-09 09:40:00|10886.3|10885.6|10884.7|10884|10887.2|10886.5|10884.7|10884|398
1586425500000|2020-04-09 09:45:00|10884.6|10883.9|10882.8|10882.1|10885.3|10884.6|10882.2|10881.5|448
1586425800000|2020-04-09 09:50:00|10882.9|10882.2|10883.9|10883.2|10884.7|10884|10882.6|10881.9|495
1586426100000|2020-04-09 09:55:00|10884|10883.3|10881.2|10880.5|10884.3|10883.6|10880.2|10879.5|436
1586426400000|2020-04-09 10:00:00|10881.3|10880.6|10879.5|10878.8|10881.3|10880.6|10877.2|10876.5|484
1586426700000|2020-04-09 10:05:00|10879.4|10878.7|10883.1|10882.4|10884.1|10883.4|10877.7|10877|447
1586427000000|2020-04-09 10:10:00|10883|10882.3|10882.5|10881.8|10883.2|10882.5|10882|10881.3|332
1586427300000|2020-04-09 10:15:00|10882.6|10881.9|10876.2|10875.5|10882.6|10881.9|10874.5|10873.8|563
1586427600000|2020-04-09 10:20:00|10876.3|10875.6|10875.8|10875.1|10877.6|10876.9|10874.6|10873.9|407
1586427900000|2020-04-09 10:25:00|10875.9|10875.2|10876.3|10875.6|10877.8|10877.1|10873.5|10872.8|411
1586428200000|2020-04-09 10:30:00|10876.2|10875.5|10873.4|10872.7|10878.9|10878.2|10873.1|10872.4|448
1586428500000|2020-04-09 10:35:00|10873.3|10872.6|10876.4|10875.7|10877.3|10876.6|10872.9|10872.2|411
1586428800000|2020-04-09 10:40:00|10876.5|10875.8|10879.6|10878.9|10880.2|10879.5|10875.1|10874.4|422
1586429100000|2020-04-09 10:45:00|10879.7|10879|10880.7|10880|10881.9|10881.2|10879.1|10878.4|377
1586429400000|2020-04-09 10:50:00|10880.6|10879.9|10883.2|10882.5|10883.5|10882.8|10879.7|10879|428
1586429700000|2020-04-09 10:55:00|10883.3|10882.6|10883.1|10882.4|10884.3|10883.6|10882.2|10881.5|568
1586430000000|2020-04-09 11:00:00|10883.2|10882.5|10885.3|10884.6|10885.4|10884.7|10882.3|10881.6|565
1586430300000|2020-04-09 11:05:00|10885.2|10884.5|10887.7|10887|10889.2|10888.5|10884.7|10884|506
1586430600000|2020-04-09 11:10:00|10887.8|10887.1|10885.2|10884.5|10889.5|10888.8|10884.6|10883.9|518
1586430900000|2020-04-09 11:15:00|10885.3|10884.6|10886.2|10885.5|10887.2|10886.5|10885.1|10884.4|450
1586431200000|2020-04-09 11:20:00|10886.3|10885.6|10885.1|10884.4|10887.3|10886.6|10883.9|10883.2|484
1586431500000|2020-04-09 11:25:00|10885|10884.3|10886.3|10885.6|10888.2|10887.5|10884.5|10883.8|382
1586431800000|2020-04-09 11:30:00|10886.2|10885.5|10887.3|10886.6|10888.4|10887.7|10883.8|10883.1|582
1586432100000|2020-04-09 11:35:00|10887.1|10886.4|10890.5|10889.8|10892.2|10891.5|10887.1|10886.4|530
1586432400000|2020-04-09 11:40:00|10890.3|10889.6|10887.4|10886.7|10890.3|10889.6|10887.1|10886.4|430
1586432700000|2020-04-09 11:45:00|10887.3|10886.6|10886.4|10885.7|10888.3|10887.6|10886.2|10885.5|476
1586433000000|2020-04-09 11:50:00|10886.5|10885.8|10885.2|10884.5|10889.1|10888.4|10884.6|10883.9|446
1586433300000|2020-04-09 11:55:00|10885|10884.3|10888.9|10888.2|10889.7|10889|10884.7|10884|573
1586433600000|2020-04-09 12:00:00|10889|10888.3|10890.1|10889.4|10890.1|10889.4|10886.6|10885.9|488
1586433900000|2020-04-09 12:05:00|10890.2|10889.5|10890.5|10889.8|10891.8|10891.1|10889.7|10889|509
1586434200000|2020-04-09 12:10:00|10890.7|10890|10888.7|10888|10890.7|10890|10887.6|10886.9|518
1586434500000|2020-04-09 12:15:00|10888.8|10888.1|10887.6|10886.9|10890.4|10889.7|10887.3|10886.6|618
1586434800000|2020-04-09 12:20:00|10887.7|10887|10884.5|10883.8|10888.6|10887.9|10884.2|10883.5|648
1586435100000|2020-04-09 12:25:00|10884.4|10883.7|10883.9|10881.8|10885.4|10884.7|10882.2|10880.5|483
1586435400000|2020-04-09 12:30:00|10884|10881.9|10885.3|10884.3|10889.1|10888.1|10882.7|10880.7|1543
1586435700000|2020-04-09 12:35:00|10885.4|10884.4|10885.9|10885.2|10887.9|10886.9|10882.4|10881.4|1119
1586436000000|2020-04-09 12:40:00|10886|10885.3|10885|10884.3|10887.1|10886.4|10882.3|10881.6|672
1586436300000|2020-04-09 12:45:00|10884.9|10884.2|10884.3|10883.6|10886.7|10886|10883.6|10882.9|701
1586436600000|2020-04-09 12:50:00|10884.4|10883.7|10883.9|10883.2|10886.8|10886.1|10883.4|10882.7|790
1586436900000|2020-04-09 12:55:00|10884.1|10883.4|10883.9|10883.2|10884.5|10883.8|10881.4|10880.7|816
1586437200000|2020-04-09 13:00:00|10884|10883.3|10881|10880.3|10885.8|10885.1|10880.7|10880|869
1586437500000|2020-04-09 13:05:00|10881.1|10880.4|10880.7|10880|10883.1|10882.4|10878.6|10877.9|846
1586437800000|2020-04-09 13:10:00|10880.8|10880.1|10884.4|10883.7|10884.5|10883.8|10880.1|10879.4|879
1586438100000|2020-04-09 13:15:00|10884.3|10883.6|10881.5|10880.8|10884.3|10883.6|10880.1|10879.4|719
1586438400000|2020-04-09 13:20:00|10881.6|10880.9|10878.1|10877.4|10882.9|10882.2|10877.6|10876.9|922
1586438700000|2020-04-09 13:25:00|10878.2|10877.5|10876.7|10876|10879.6|10878.9|10876.4|10875.7|952
1586439000000|2020-04-09 13:30:00|10876.6|10875.9|10879.3|10878.6|10882|10881.3|10876.6|10875.9|960
1586439300000|2020-04-09 13:35:00|10879.2|10878.5|10877.6|10876.9|10880.5|10879.8|10876.2|10875.5|940
1586439600000|2020-04-09 13:40:00|10877.5|10876.8|10867.7|10867|10879.2|10878.5|10867.5|10866.8|1009
1586439900000|2020-04-09 13:45:00|10867.6|10866.9|10861.7|10861|10870.9|10870.2|10861.5|10860.8|1053
1586440200000|2020-04-09 13:50:00|10861.6|10860.9|10863.4|10862.7|10866.3|10865.6|10860.4|10859.7|742
1586440500000|2020-04-09 13:55:00|10863.3|10862.6|10865.4|10864.4|10869.1|10868.4|10861.8|10861.1|715
1586440800000|2020-04-09 14:00:00|10865.7|10864|10866.9|10866.2|10868.8|10868.1|10864.4|10863|866
1586441100000|2020-04-09 14:05:00|10866.8|10866.1|10864.3|10863.6|10872.4|10871.7|10863.3|10862.6|1081
1586441400000|2020-04-09 14:10:00|10864.4|10863.7|10862.8|10862.1|10867.6|10866.9|10862.5|10861.8|936
1586441700000|2020-04-09 14:15:00|10862.9|10862.2|10853.5|10852.8|10863|10862.3|10852.8|10852.1|1039
1586442000000|2020-04-09 14:20:00|10853.6|10852.9|10863.1|10862.4|10863.4|10862.7|10853.6|10852.9|1071
1586442300000|2020-04-09 14:25:00|10862.8|10862.1|10862.2|10861.5|10865.6|10864.9|10859.7|10859|984
1586442600000|2020-04-09 14:30:00|10862.3|10861.6|10860.8|10860.1|10862.4|10861.7|10856.3|10855.6|807
1586442900000|2020-04-09 14:35:00|10860.6|10859.9|10865.3|10864.6|10867.7|10867|10859.7|10859|844
1586443200000|2020-04-09 14:40:00|10865.4|10864.7|10862.8|10862.1|10865.8|10865.1|10860.4|10859.7|744
1586443500000|2020-04-09 14:45:00|10862.7|10862|10860.7|10860|10866|10865.3|10860.5|10859.8|702
1586443800000|2020-04-09 14:50:00|10860.6|10859.9|10861.3|10860.6|10864.9|10864.2|10858.8|10858.1|837
1586444100000|2020-04-09 14:55:00|10861.4|10860.7|10852.9|10852.2|10861.4|10860.7|10847.5|10846.8|1153
1586444400000|2020-04-09 15:00:00|10852.8|10852.1|10853|10852.3|10855.5|10854.8|10847.9|10847.2|948
1586444700000|2020-04-09 15:05:00|10853.2|10852.5|10855.4|10854.7|10859.6|10858.9|10852.4|10851.7|812
1586445000000|2020-04-09 15:10:00|10855.5|10854.8|10843.4|10842.7|10855.7|10855|10842.8|10841.8|773
1586445300000|2020-04-09 15:15:00|10843.6|10842.9|10840.2|10839.5|10845.4|10844.7|10835.9|10835.2|942
1586445600000|2020-04-09 15:20:00|10840|10839.3|10842.6|10841.9|10843.3|10842.6|10837.9|10837.2|775
1586445900000|2020-04-09 15:25:00|10842.7|10842|10840.8|10840.1|10842.8|10842.1|10838.7|10838|615
1586446200000|2020-04-09 15:30:00|10840.9|10840.2|10842.6|10841.9|10846.2|10845.5|10840.9|10840.2|751
1586446500000|2020-04-09 15:35:00|10842.5|10841.8|10845.8|10845.1|10848.5|10847.8|10840.5|10839.8|837
1586446800000|2020-04-09 15:40:00|10845.7|10845|10840.8|10840.1|10845.8|10845.1|10839.5|10838.8|756
1586447100000|2020-04-09 15:45:00|10841|10840.3|10838|10837.3|10843.7|10843|10837.9|10837.2|656
1586447400000|2020-04-09 15:50:00|10837.9|10837.2|10838.4|10837.7|10841.4|10840.7|10837.6|10836.9|533
1586447700000|2020-04-09 15:55:00|10838.5|10837.8|10838.4|10837.7|10840.8|10840.1|10836.7|10836|602
1586448000000|2020-04-09 16:00:00|10838.5|10837.8|10843.2|10842.5|10843.3|10842.6|10838.2|10837.5|714
1586448300000|2020-04-09 16:05:00|10843.1|10842.4|10840.4|10839.7|10843.1|10842.4|10839.1|10838.4|638
1586448600000|2020-04-09 16:10:00|10840.5|10839.8|10838.9|10838.2|10844.8|10844|10837.6|10836.9|660
1586448900000|2020-04-09 16:15:00|10839|10838.3|10838.3|10837.6|10840.3|10839.6|10836.2|10835.5|520
1586449200000|2020-04-09 16:20:00|10838.2|10837.5|10837.2|10836.5|10840.6|10839.9|10837.1|10836.4|621
1586449500000|2020-04-09 16:25:00|10837.3|10836.6|10838.3|10837.6|10839.5|10838.8|10833.1|10832.4|671
1586449800000|2020-04-09 16:30:00|10838.2|10837.5|10839.4|10838.7|10842.1|10841.4|10838|10837.3|526
1586450100000|2020-04-09 16:35:00|10839.5|10838.8|10842.9|10842.2|10844|10843.3|10838.7|10838|476
1586450400000|2020-04-09 16:40:00|10843|10842.3|10842.5|10841.8|10844.4|10843.7|10842.1|10841.4|521
1586450700000|2020-04-09 16:45:00|10842.6|10841.9|10840.1|10839.4|10844.7|10844|10838.8|10838.1|500
1586451000000|2020-04-09 16:50:00|10840.2|10839.5|10839.4|10838.7|10840.7|10840|10837.7|10837|573
1586451300000|2020-04-09 16:55:00|10839.5|10838.8|10838.6|10837.9|10842.2|10841.5|10836.1|10835.4|768
1586451600000|2020-04-09 17:00:00|10838.4|10837.7|10836.2|10835.5|10838.6|10837.9|10834.8|10834.1|468
1586451900000|2020-04-09 17:05:00|10836.3|10835.6|10835.8|10835.1|10837.9|10837.2|10835.1|10834.4|486
1586452200000|2020-04-09 17:10:00|10835.9|10835.2|10827|10826.3|10836|10835.3|10827|10826.3|558
1586452500000|2020-04-09 17:15:00|10826.9|10826.2|10825.6|10824.9|10828.2|10827.5|10824.3|10823.6|609
1586452800000|2020-04-09 17:20:00|10825.5|10824.8|10831.1|10830.4|10833|10832.3|10823.1|10822.4|657
1586453100000|2020-04-09 17:25:00|10831.3|10830.6|10830.7|10830|10831.4|10830.7|10826.8|10826.1|524
1586453400000|2020-04-09 17:30:00|10830.6|10829.9|10827.6|10826.9|10831.5|10830.8|10825.1|10824.4|910
1586453700000|2020-04-09 17:35:00|10827.7|10827|10823.3|10822.6|10828|10827.3|10821.4|10820.7|767
1586454000000|2020-04-09 17:40:00|10823.2|10822.5|10823.6|10822.9|10823.8|10823.1|10821.2|10820.5|577
1586454300000|2020-04-09 17:45:00|10823.5|10822.8|10831.5|10830.8|10831.5|10830.8|10823.4|10822.7|559
1586454600000|2020-04-09 17:50:00|10831.6|10830.9|10834.6|10833.9|10835.3|10834.6|10831.4|10830.7|464
1586454900000|2020-04-09 17:55:00|10834.7|10834|10832.2|10831.5|10837.1|10836.4|10832.2|10831.5|627
1586455200000|2020-04-09 18:00:00|10832.4|10831.7|10837.4|10836.7|10838.9|10838.2|10831.5|10830.8|829
1586455500000|2020-04-09 18:05:00|10837.3|10836.6|10843|10842.3|10843.1|10842.4|10835.3|10834.6|864
1586455800000|2020-04-09 18:10:00|10843.1|10842.4|10835.9|10835.2|10845.1|10844.4|10834.7|10834|811
1586456100000|2020-04-09 18:15:00|10836|10835.3|10834.5|10833.8|10838.3|10837.6|10833|10832.3|912
1586456400000|2020-04-09 18:20:00|10834.8|10834.1|10836.1|10835.4|10838.5|10837.8|10833.7|10833|715
1586456700000|2020-04-09 18:25:00|10836.2|10835.5|10833.8|10833.1|10836.6|10835.9|10832.2|10831.5|704
1586457000000|2020-04-09 18:30:00|10833.9|10833.2|10838.1|10837.4|10839.8|10839.1|10833.8|10833.1|669
1586457300000|2020-04-09 18:35:00|10838.2|10837.5|10839.4|10838.7|10840.7|10840|10835.9|10835.2|835
1586457600000|2020-04-09 18:40:00|10839.5|10838.8|10840.8|10840.1|10842.9|10842.2|10839.3|10838.6|706
1586457900000|2020-04-09 18:45:00|10840.6|10839.9|10844.8|10844.1|10845.4|10844.7|10840.4|10839.7|605
1586458200000|2020-04-09 18:50:00|10844.6|10843.9|10843.5|10842.8|10845.7|10845|10842.4|10841.7|605
1586458500000|2020-04-09 18:55:00|10843.4|10842.7|10848.3|10847.6|10848.9|10848.2|10841.5|10840.8|743
1586458800000|2020-04-09 19:00:00|10848.6|10847.9|10847|10846.3|10849.1|10848.4|10845.3|10844.6|690
1586459100000|2020-04-09 19:05:00|10847.1|10846.4|10847.2|10846.5|10849.1|10848.4|10846.3|10845.6|665
1586459400000|2020-04-09 19:10:00|10847.3|10846.6|10844.8|10844.1|10847.3|10846.6|10844.8|10844.1|617
1586459700000|2020-04-09 19:15:00|10845.1|10844.4|10843.5|10842.8|10845.2|10844.5|10843.1|10842.4|605
1586460000000|2020-04-09 19:20:00|10843.6|10842.9|10843.4|10842.7|10845.9|10845.2|10843.4|10842.7|661
1586460300000|2020-04-09 19:25:00|10843.5|10842.8|10841.4|10840.7|10843.9|10843.2|10840.7|10840|549
1586460600000|2020-04-09 19:30:00|10841.3|10840.6|10839.4|10838.7|10842.8|10842.1|10838.3|10837.6|593
1586460900000|2020-04-09 19:35:00|10839.5|10838.8|10844.3|10843.6|10844.9|10844.2|10838.8|10838.1|549
1586461200000|2020-04-09 19:40:00|10844.2|10843.5|10847.5|10846.8|10847.6|10846.9|10842.7|10842|589
1586461500000|2020-04-09 19:45:00|10847.6|10846.9|10843.8|10843.1|10848.8|10848.1|10843.2|10842.5|658
1586461800000|2020-04-09 19:50:00|10844.7|10844|10843.9|10843.2|10845.7|10845|10842.8|10842.1|791
1586462100000|2020-04-09 19:55:00|10843.8|10843.1|10840.4|10839.7|10847|10846.3|10839.9|10839.2|696
1586462400000|2020-04-09 20:00:00|10840.7|10840|10841.6|10840.9|10841.9|10841|10837.7|10837|464
1586462700000|2020-04-09 20:05:00|10841.7|10841|10845.6|10844.6|10847.2|10846.2|10841.6|10840.9|398
1586463000000|2020-04-09 20:10:00|10845.4|10844.7|10846.4|10845.7|10847|10846.3|10843.6|10842.7|349
1586463300000|2020-04-09 20:15:00|10846.5|10845.8|10848.2|10847.5|10848.4|10847.6|10845.8|10845|347
1586463600000|2020-04-09 20:20:00|10848.3|10847.3|10845.4|10844.4|10848.3|10847.4|10845|10844.3|180
1586463900000|2020-04-09 20:25:00|10845.5|10844.5|10847.3|10846.6|10848.2|10847.5|10844.1|10843.3|285
1586464200000|2020-04-09 20:30:00|10847.4|10846.7|10850.8|10849.8|10851.8|10850.7|10847.3|10846.3|383
1586464500000|2020-04-09 20:35:00|10850.6|10849.9|10851.6|10850.6|10851.6|10850.6|10848.6|10847.8|457
1586464800000|2020-04-09 20:40:00|10851.4|10850.7|10851.3|10850.3|10851.6|10850.7|10848.6|10847.9|427
1586465100000|2020-04-09 20:45:00|10851.2|10850.2|10849.8|10848.8|10851.7|10850.3|10849.3|10848.4|430
1586465400000|2020-04-09 20:50:00|10849.7|10848.7|10851.2|10848.8|10852.5|10850.1|10849.4|10847.5|792
1586465700000|2020-04-09 20:55:00|10851.3|10848.7|10851.6|10845.6|10853.4|10849.4|10850.5|10845.5|622
1586466000000|2020-04-09 21:00:00|10851.8|10845.8|10850.2|10844.2|10852.9|10846.9|10850|10844|52
1586466300000|2020-04-09 21:05:00|10850.4|10844.4|10851|10845|10852.1|10846.1|10848.3|10842.3|104
1586466600000|2020-04-09 21:10:00|10850.9|10844.9|10851.3|10845.3|10852.9|10846.9|10849|10843|143
1586466900000|2020-04-09 21:15:00|10850.4|10844.4|10851.3|10845.3|10851.8|10845.8|10848.4|10842.4|135
1586467200000|2020-04-09 21:20:00|10849.1|10843.1|10850.8|10844.8|10852.2|10846.2|10848.4|10842.4|218
1586467500000|2020-04-09 21:25:00|10850.7|10844.7|10850.6|10844.6|10852.1|10846.1|10848.7|10842.7|179
1586467800000|2020-04-09 21:30:00|10850.2|10844.2|10851|10845|10851.8|10845.8|10848.9|10842.9|346
1586468100000|2020-04-09 21:35:00|10850.9|10844.9|10850.1|10844.1|10851.8|10845.8|10848.8|10842.8|257
1586468400000|2020-04-09 21:40:00|10850.3|10844.3|10849.8|10843.8|10850.7|10844.7|10848.6|10842.6|316
1586468700000|2020-04-09 21:45:00|10849.4|10843.4|10850.3|10844.3|10850.8|10844.8|10847.7|10841.7|457
1586469000000|2020-04-09 21:50:00|10850.2|10844.2|10850.5|10844.5|10852.3|10846.3|10849.6|10843.6|683
1586469300000|2020-04-09 21:55:00|10850.9|10844.9|10850.6|10844.6|10852.6|10846.6|10849|10843|573
1586469600000|2020-04-09 22:00:00|10850.7|10844.7|10850|10844|10851.1|10845.1|10848.2|10842.2|336
1586469900000|2020-04-09 22:05:00|10850.3|10844.3|10851|10845|10852.4|10846.4|10846.9|10841.1|487
1586470200000|2020-04-09 22:10:00|10851.2|10845.2|10850.5|10844.5|10853.3|10847.3|10849|10843|799
1586470500000|2020-04-09 22:15:00|10850.6|10844.6|10851.1|10845.1|10852.1|10846.1|10849.9|10843.9|216
1586470800000|2020-04-09 22:20:00|10851|10845|10851.3|10845.3|10852.1|10846.1|10850.3|10844.3|279
1586471100000|2020-04-09 22:25:00|10851.4|10845.4|10850.5|10844.5|10851.9|10845.9|10849.9|10843.9|219
1586471400000|2020-04-09 22:30:00|10850.4|10844.4|10852.5|10846.5|10852.9|10847.5|10848.6|10843.5|662
1586471700000|2020-04-09 22:35:00|10852.4|10846.4|10853.3|10847.3|10853.3|10847.6|10851.8|10846|481
1586472000000|2020-04-09 22:40:00|10853.2|10847.2|10853.5|10848.4|10853.8|10848.4|10852.1|10846.5|299
1586472300000|2020-04-09 22:45:00|10853.8|10848.2|10855.2|10849.2|10855.6|10849.9|10852.7|10847.3|354
1586472600000|2020-04-09 22:50:00|10855.1|10849.1|10855.2|10849.2|10857.2|10851.2|10853.9|10848.5|311
1586472900000|2020-04-09 22:55:00|10855.1|10849.1|10854.5|10848.5|10856.6|10851.2|10853.4|10847.4|352
1586473200000|2020-04-09 23:00:00|10855.1|10849.1|10854.2|10848.2|10856.6|10850.6|10853.8|10847.8|317
1586473500000|2020-04-09 23:05:00|10853.9|10847.9|10855.2|10849.2|10856.3|10850.3|10853.9|10847.9|199
1586473800000|2020-04-09 23:10:00|10855.7|10849.7|10856|10850|10857.2|10851.5|10851.7|10845.7|741
1586474100000|2020-04-09 23:15:00|10856.1|10850.1|10854.4|10849.2|10856.6|10851.2|10853.5|10848.7|923
1586474400000|2020-04-09 23:20:00|10854.2|10849.4|10853.5|10847.5|10854.5|10849.6|10852.7|10847.3|1032
1586474700000|2020-04-09 23:25:00|10853.4|10847.4|10853.6|10847.9|10855.2|10849.8|10852.3|10847.2|919
1586475000000|2020-04-09 23:30:00|10853.7|10848|10856|10850|10856.8|10851.1|10853|10847.5|986
1586475300000|2020-04-09 23:35:00|10855.9|10849.9|10858.6|10853.5|10859.3|10854.3|10855.8|10849.8|682
1586475600000|2020-04-09 23:40:00|10858.8|10853.8|10859.5|10854.4|10860.8|10856.5|10858|10852.7|846
1586475900000|2020-04-09 23:45:00|10859.7|10854|10858|10852.4|10860|10854.4|10857.6|10852.3|1234
1586476200000|2020-04-09 23:50:00|10858.2|10852.2|10857.8|10851.8|10861.9|10856.2|10856.6|10851.5|611
1586476500000|2020-04-09 23:55:00|10857.5|10852|10859.1|10853.2|10861.5|10857.2|10853.6|10850|1018
1586476800000|2020-04-10 00:00:00|10859.2|10853.4|10852.4|10850.2|10861.5|10855.7|10852.4|10849.5|720
1586477100000|2020-04-10 00:05:00|10852.6|10850.1|10853.9|10850.6|10855.4|10851.3|10852.3|10849.1|504
1586477400000|2020-04-10 00:10:00|10853.8|10850.7|10852.9|10847.8|10854.7|10851.2|10849.5|10846|506
1586477700000|2020-04-10 00:15:00|10852.8|10847.7|10848|10842|10852.9|10848.9|10844.8|10840.1|877
1586478000000|2020-04-10 00:20:00|10848.1|10842.1|10851.6|10846.7|10852.6|10848.1|10845.9|10841.3|1212
1586478300000|2020-04-10 00:25:00|10851.3|10846.5|10851.8|10847.5|10853.4|10849.2|10851.2|10846.5|1380
1586478600000|2020-04-10 00:30:00|10851.7|10847.6|10850.9|10847.6|10853.1|10849.3|10850.8|10846.5|1096
1586478900000|2020-04-10 00:35:00|10850.8|10847.4|10847.8|10845.9|10851.2|10847.8|10844.3|10840.8|1003
1586479200000|2020-04-10 00:40:00|10847.9|10846|10844.5|10842.5|10848.2|10846.3|10844.3|10840.6|629
1586479500000|2020-04-10 00:45:00|10844.6|10842.7|10850.3|10847.8|10851.8|10848.3|10842.6|10840|1092
1586479800000|2020-04-10 00:50:00|10850.4|10847.9|10857.4|10855.6|10859.9|10858|10840.7|10838.9|1928
1586480100000|2020-04-10 00:55:00|10858|10855.1|10857.4|10855.5|10858.5|10855.7|10853.6|10851.7|1571
1586480400000|2020-04-10 01:00:00|10857.2|10855.4|10854.7|10852.6|10857.2|10855.5|10854.1|10852.4|1122
1586480700000|2020-04-10 01:05:00|10854.6|10852.5|10855.3|10853|10855.6|10853.7|10853.4|10851.5|836
1586481000000|2020-04-10 01:10:00|10855.4|10852.9|10855.3|10852.5|10856.4|10854.1|10854.3|10851.4|1175
1586481300000|2020-04-10 01:15:00|10855.4|10852.6|10853.9|10852.4|10855.4|10853.4|10853.6|10852|454
1586481600000|2020-04-10 01:20:00|10854|10852.3|10852.5|10851|10854.3|10853.2|10851.5|10850|261
1586481900000|2020-04-10 01:25:00|10852.4|10850.7|10853.3|10850.2|10854.7|10851.1|10851.1|10849.7|580
1586482200000|2020-04-10 01:30:00|10853.2|10850|10851.9|10850.9|10854.3|10851.1|10851.4|10849.4|1025
1586482500000|2020-04-10 01:35:00|10852.2|10850.7|10856.4|10854.1|10856.4|10854.2|10851.8|10850.3|597
1586482800000|2020-04-10 01:40:00|10856.1|10854|10854.9|10853.9|10856.9|10854.9|10853.4|10851.5|503
1586483100000|2020-04-10 01:45:00|10855|10854|10854.6|10851.4|10857.3|10854|10854|10851.2|483
1586483400000|2020-04-10 01:50:00|10854.4|10851.6|10850.8|10848.9|10855.2|10852.2|10849.9|10847.9|949
1586483700000|2020-04-10 01:55:00|10850.7|10849.2|10850.4|10849.4|10852.2|10850.5|10849.9|10848.8|710
1586484000000|2020-04-10 02:00:00|10850.3|10849.3|10851|10849.4|10851.6|10849.9|10850|10848.3|349
1586484300000|2020-04-10 02:05:00|10850.7|10849.7|10854.9|10851.6|10856.8|10853.2|10850.7|10849.4|782
1586484600000|2020-04-10 02:10:00|10854.8|10851.4|10853.8|10849.9|10855.4|10852.8|10851.7|10849.3|1285
1586484900000|2020-04-10 02:15:00|10853.9|10850.1|10851.9|10849.4|10854.3|10851.4|10850.3|10848.6|470
1586485200000|2020-04-10 02:20:00|10851.8|10849.3|10850.7|10848.8|10852.8|10850.5|10850.3|10848.7|642
1586485500000|2020-04-10 02:25:00|10850.9|10848.9|10851.8|10849.9|10852.3|10850.7|10850.6|10848.8|525
1586485800000|2020-04-10 02:30:00|10851.9|10850|10851.5|10850|10852.7|10851.1|10851.2|10849.7|247
1586486100000|2020-04-10 02:35:00|10851.6|10850.1|10851.4|10849.9|10851.9|10850.2|10850.3|10848.8|410
1586486400000|2020-04-10 02:40:00|10851.7|10850|10850.1|10849.1|10852.1|10850.8|10849.6|10848.5|306
1586486700000|2020-04-10 02:45:00|10850|10849|10850.8|10849.1|10851.9|10850.3|10849.8|10848.3|442
1586487000000|2020-04-10 02:50:00|10850.9|10849.2|10849.5|10847.8|10851.6|10849.3|10848.6|10847.4|1001
1586487300000|2020-04-10 02:55:00|10848.9|10847.9|10850|10847.8|10850.8|10849.5|10846.3|10845.3|818
1586487600000|2020-04-10 03:00:00|10849.9|10847.7|10848.1|10846.1|10851.4|10849.6|10847.2|10845.5|655
1586487900000|2020-04-10 03:05:00|10848|10846|10848|10845.7|10851.9|10849.4|10847.7|10845.5|674
1586488200000|2020-04-10 03:10:00|10847.9|10845.6|10847.4|10846.4|10848.8|10847.4|10847|10845.2|910
1586488500000|2020-04-10 03:15:00|10847.5|10846.5|10847.7|10845.9|10848.2|10846.6|10846.9|10845.1|223
1586488800000|2020-04-10 03:20:00|10847.8|10845.8|10844.4|10842.7|10847.8|10846.3|10844.2|10842.6|412
1586489100000|2020-04-10 03:25:00|10844.6|10842.6|10844.4|10842|10844.9|10842.9|10843.6|10841.6|475
1586489400000|2020-04-10 03:30:00|10844.1|10842.1|10843.8|10842|10844.5|10842.7|10843.3|10841.4|1105
1586489700000|2020-04-10 03:35:00|10843.7|10842.1|10845.1|10842.4|10846.2|10843.6|10843|10841.2|1264
1586490000000|2020-04-10 03:40:00|10845.3|10842.5|10841.8|10840.2|10845.5|10842.5|10841|10839.4|571
1586490300000|2020-04-10 03:45:00|10841.9|10840.3|10841.9|10840.9|10842.7|10841.6|10841.2|10839.4|538
1586490600000|2020-04-10 03:50:00|10842.4|10840.4|10840.6|10837.2|10842.5|10840.8|10839|10836.9|856
1586490900000|2020-04-10 03:55:00|10840.8|10837.3|10840|10836.6|10840.9|10838|10839.2|10836.2|591
1586491200000|2020-04-10 04:00:00|10839.8|10836.7|10840.2|10836.6|10841.3|10838.1|10838.9|10836|1085
1586491500000|2020-04-10 04:05:00|10839.9|10836.7|10839.7|10837|10841.9|10839.5|10839.3|10836.1|1304
1586491800000|2020-04-10 04:10:00|10839.8|10836.9|10836.8|10835.8|10839.8|10837.8|10836.8|10835.2|592
1586492100000|2020-04-10 04:15:00|10836.9|10835.9|10834.5|10832.8|10837.9|10836.5|10833.7|10832.1|653
1586492400000|2020-04-10 04:20:00|10834.4|10832.9|10834.2|10833.2|10836.2|10834.8|10833.8|10832.1|812
1586492700000|2020-04-10 04:25:00|10834.3|10833.3|10835.2|10834.2|10836.4|10835|10834.1|10832.8|725
1586493000000|2020-04-10 04:30:00|10834.8|10833.8|10834.9|10833.9|10836.1|10834.7|10833.9|10832.9|318
1586493300000|2020-04-10 04:35:00|10835|10834|10836.5|10835.5|10837|10836|10834.7|10833.7|414
1586493600000|2020-04-10 04:40:00|10836.4|10835.4|10839|10837.4|10840.9|10839|10836.3|10834.9|695
1586493900000|2020-04-10 04:45:00|10838.7|10837.7|10838.8|10836.9|10839.5|10837.7|10837.5|10836.2|382
1586494200000|2020-04-10 04:50:00|10838.7|10837|10841.5|10839.6|10842.9|10839.8|10838.1|10836.5|688
1586494500000|2020-04-10 04:55:00|10841.4|10839.5|10844.4|10841.2|10847|10844|10840.6|10839|516
1586494800000|2020-04-10 05:00:00|10844.6|10841.1|10841.9|10839.3|10848|10843.2|10840.5|10837.8|1000
1586495100000|2020-04-10 05:05:00|10841.8|10839.4|10841.3|10839.7|10846.8|10842.2|10839.9|10838.2|639
1586495400000|2020-04-10 05:10:00|10841.1|10839.8|10845.5|10842.9|10848.4|10843.9|10840.9|10837.8|920
1586495700000|2020-04-10 05:15:00|10845.3|10842.7|10843.8|10840.4|10845.3|10843.2|10840.8|10838.2|892
1586496000000|2020-04-10 05:20:00|10843.5|10840.2|10841.6|10839.1|10844.3|10841.4|10841.5|10838.9|391
1586496300000|2020-04-10 05:25:00|10841.5|10839|10841.3|10839.1|10842.5|10841|10840.6|10838.8|260
1586496600000|2020-04-10 05:30:00|10841.2|10839.2|10839.5|10837.1|10841.8|10839.5|10838.4|10836.2|552
1586496900000|2020-04-10 05:35:00|10839.6|10836.9|10839.1|10835.3|10840.8|10837.3|10835.9|10832.3|852
1586497200000|2020-04-10 05:40:00|10839.2|10835.2|10839.2|10836.1|10840.1|10836.5|10838.1|10834.6|1550
1586497500000|2020-04-10 05:45:00|10839.5|10835.9|10840.2|10837.6|10841.6|10837.9|10839.1|10835.7|796
1586497800000|2020-04-10 05:50:00|10839.6|10837.3|10839.3|10836.6|10840.4|10837.4|10836.6|10833.9|642
1586498100000|2020-04-10 05:55:00|10839.2|10836.5|10842.4|10839.7|10842.8|10840.3|10839.2|10836.5|1119
1586498400000|2020-04-10 06:00:00|10842.5|10839.6|10842.6|10840|10845.9|10843.3|10842.2|10839.3|1041
1586498700000|2020-04-10 06:05:00|10842.7|10840.2|10842.1|10840.5|10843.5|10840.7|10841.5|10839.6|752
1586499000000|2020-04-10 06:10:00|10842|10840.4|10842.6|10840.4|10843.1|10841|10841.4|10839.8|570
1586499300000|2020-04-10 06:15:00|10842.4|10840.5|10842.6|10840.6|10843.3|10841.3|10841.8|10839.9|393
1586499600000|2020-04-10 06:20:00|10842.5|10840.7|10842.2|10840.7|10843.2|10841.3|10841.7|10840.3|395
1586499900000|2020-04-10 06:25:00|10842.3|10840.8|10842.4|10839.9|10843.8|10841.1|10842.1|10839.4|474
1586500200000|2020-04-10 06:30:00|10842.5|10839.8|10840.9|10839.9|10843.2|10840.4|10840.9|10839.2|404
1586500500000|2020-04-10 06:35:00|10841|10840|10842.1|10839.5|10842.9|10840.4|10840.5|10838.7|520
1586500800000|2020-04-10 06:40:00|10842|10839.3|10840.5|10838.7|10843.4|10840|10839.8|10838.4|383
1586501100000|2020-04-10 06:45:00|10840.4|10838.8|10838.3|10835.8|10840.7|10839.2|10838.1|10835.5|1538
1586501400000|2020-04-10 06:50:00|10838.4|10836.1|10839.8|10837.8|10840.9|10839.6|10837.7|10835.3|1422
1586501700000|2020-04-10 06:55:00|10839.9|10837.9|10838.3|10835|10840.8|10839.2|10836.2|10833.1|939
1586502000000|2020-04-10 07:00:00|10838.4|10835.2|10838.7|10835.9|10840|10836.9|10837.9|10835.1|622
1586502300000|2020-04-10 07:05:00|10838.8|10835.7|10837.8|10835.3|10840.1|10836.8|10835.5|10831.8|796
1586502600000|2020-04-10 07:10:00|10837.9|10835.4|10840|10835.7|10840.4|10837.3|10837.7|10834.1|500
1586502900000|2020-04-10 07:15:00|10840.1|10835.6|10839.3|10835.9|10840.3|10837|10838.3|10835.3|327
1586503200000|2020-04-10 07:20:00|10839.2|10836.1|10839.3|10835.6|10840.2|10837.2|10838.3|10835|524
1586503500000|2020-04-10 07:25:00|10839.2|10835.9|10837.9|10835.3|10840|10837.2|10837.7|10834.8|468
1586503800000|2020-04-10 07:30:00|10838|10835.2|10837.6|10835.2|10838.8|10835.9|10837.3|10834.7|333
1586504100000|2020-04-10 07:35:00|10837.7|10835.3|10837.9|10835.6|10839.2|10836.1|10837.5|10834.7|271
1586504400000|2020-04-10 07:40:00|10838|10835.7|10838.3|10835.4|10839.1|10836.2|10837|10834.8|283
1586504700000|2020-04-10 07:45:00|10838.2|10835.3|10840.5|10838.5|10841.3|10839.6|10837.4|10835.2|445
1586505000000|2020-04-10 07:50:00|10840.4|10838.6|10841.3|10838.8|10841.6|10839.4|10839.3|10837.6|536
1586505300000|2020-04-10 07:55:00|10841.2|10838.7|10841|10839.1|10841.9|10839.5|10840.3|10838.4|672
1586505600000|2020-04-10 08:00:00|10840.9|10839.2|10837.7|10835.8|10841|10839.2|10837.2|10835.4|583
1586505900000|2020-04-10 08:05:00|10837.8|10835.7|10838.3|10837.3|10838.9|10837.8|10836.7|10835.2|960
1586506200000|2020-04-10 08:10:00|10838.2|10837.2|10839|10837|10839.1|10837.8|10837.6|10835.6|536
1586506500000|2020-04-10 08:15:00|10838.9|10836.9|10838.8|10836.9|10839.8|10838.3|10838.6|10836.7|1074
1586506800000|2020-04-10 08:20:00|10838.7|10837|10840|10839|10840.6|10839.6|10838.4|10836.8|722
1586507100000|2020-04-10 08:25:00|10840.2|10838.7|10840|10837.8|10840.4|10839|10839.5|10837.6|278
1586507400000|2020-04-10 08:30:00|10839.9|10837.7|10839.3|10837.7|10840|10838.2|10837.8|10836.2|356
1586507700000|2020-04-10 08:35:00|10839.4|10837.8|10839.8|10838|10840.8|10838.8|10838.1|10837.1|380
1586508000000|2020-04-10 08:40:00|10839.7|10838.1|10839.8|10838.8|10840.2|10839|10839.1|10837.9|140
1586508300000|2020-04-10 08:45:00|10839.9|10838.9|10839.8|10838.1|10840.1|10839|10839.3|10838|606
1586508600000|2020-04-10 08:50:00|10839.7|10838.2|10839.8|10838.2|10839.9|10838.7|10839.3|10837.9|360
1586508900000|2020-04-10 08:55:00|10839.9|10838.1|10839|10838|10840.2|10839|10838.8|10837.5|754
1586509200000|2020-04-10 09:00:00|10838.8|10837.8|10839.7|10838.1|10840|10838.6|10837.9|10836.9|518
1586509500000|2020-04-10 09:05:00|10839.8|10838|10838.2|10837.2|10840.4|10838.9|10838|10837|527
1586509800000|2020-04-10 09:10:00|10838.3|10837.3|10839.1|10838.1|10839.7|10838.3|10837.9|10837|471
1586510100000|2020-04-10 09:15:00|10838.8|10838.2|10838.9|10837.9|10839|10838.2|10838|10837|267
1586510400000|2020-04-10 09:20:00|10838.7|10837.7|10838.6|10837.6|10839.3|10838.2|10838.5|10837.4|223
1586510700000|2020-04-10 09:25:00|10838.7|10837.7|10838.2|10837.2|10839.2|10838.2|10837.7|10836.7|296
1586511000000|2020-04-10 09:30:00|10838.1|10837.1|10838.1|10837.4|10838.5|10837.6|10837.9|10837.1|220
1586511300000|2020-04-10 09:35:00|10838.2|10837.5|10840.3|10839.3|10840.8|10839.4|10838.1|10837.4|649
1586511600000|2020-04-10 09:40:00|10840.6|10839|10843.1|10841.1|10843.6|10841.4|10840.3|10838.5|576
1586511900000|2020-04-10 09:45:00|10843|10841.2|10842.7|10840.8|10843.1|10841.7|10842|10840.4|338
1586512200000|2020-04-10 09:50:00|10842.5|10840.7|10843.1|10841.4|10843.2|10841.4|10842.2|10840.6|279
1586512500000|2020-04-10 09:55:00|10843.4|10841.5|10845.1|10842.3|10845.5|10842.5|10841.9|10840.6|570
1586512800000|2020-04-10 10:00:00|10845.2|10842.4|10845.1|10841.8|10845.7|10842.6|10843.4|10840.7|774
1586513100000|2020-04-10 10:05:00|10845|10841.9|10844.7|10841.7|10845.2|10842.1|10843.8|10840.8|880
1586513400000|2020-04-10 10:10:00|10844.6|10841.9|10844.7|10841.4|10845.2|10842.1|10841.9|10840.6|976
1586513700000|2020-04-10 10:15:00|10844.8|10841.5|10843.1|10841|10845.1|10842|10841.8|10840.4|705
1586514000000|2020-04-10 10:20:00|10843|10841.1|10842.6|10840.5|10843.4|10841.2|10842.1|10840.2|799
1586514300000|2020-04-10 10:25:00|10842.5|10840.4|10842.1|10840.3|10842.8|10840.5|10841.9|10839.9|1203
1586514600000|2020-04-10 10:30:00|10842.2|10840.2|10840.7|10839.7|10842.5|10840.5|10840.6|10839|296
1586514900000|2020-04-10 10:35:00|10840.8|10839.8|10842.1|10840.2|10842.5|10840.7|10840.6|10839.6|200
1586515200000|2020-04-10 10:40:00|10842.2|10840.3|10842.1|10840.1|10842.5|10841.3|10841.4|10839.8|294
1586515500000|2020-04-10 10:45:00|10842|10840|10843|10841|10843.5|10841.4|10841.3|10839.7|425
1586515800000|2020-04-10 10:50:00|10843.1|10841.1|10842.9|10840.9|10843.3|10841.3|10841.7|10840.3|704
1586516100000|2020-04-10 10:55:00|10843|10841|10842.5|10840.6|10843.4|10841.7|10841.7|10840|935
1586516400000|2020-04-10 11:00:00|10842.7|10840.7|10844.6|10842.1|10845|10842.7|10842.7|10840.7|925
1586516700000|2020-04-10 11:05:00|10844.5|10841.9|10843.7|10841.8|10844.7|10842.4|10843.7|10841.4|712
1586517000000|2020-04-10 11:10:00|10843.8|10841.6|10843.5|10841.5|10844.8|10842.6|10843.5|10841.3|900
1586517300000|2020-04-10 11:15:00|10843.4|10841.4|10842.7|10840.4|10844.2|10842.1|10842.3|10840.3|852
1586517600000|2020-04-10 11:20:00|10842.5|10840.5|10842.6|10840.7|10843.4|10841.2|10842.4|10840.1|636
1586517900000|2020-04-10 11:25:00|10842.9|10840.5|10842.7|10840.1|10843.1|10840.9|10842.2|10839.8|1281
1586518200000|2020-04-10 11:30:00|10843|10840.2|10843.2|10840.8|10844.2|10842|10842.3|10839.9|1087
1586518500000|2020-04-10 11:35:00|10843.1|10840.9|10843.1|10840.7|10844.3|10842.3|10842.9|10840.4|812
1586518800000|2020-04-10 11:40:00|10843|10840.6|10846.7|10844.2|10848.8|10846.6|10842.7|10840.2|1089
1586519100000|2020-04-10 11:45:00|10846.9|10844.3|10847.3|10844.5|10848.3|10845.9|10846|10843.6|903
1586519400000|2020-04-10 11:50:00|10847.4|10844.6|10848.5|10845.6|10849.6|10846.7|10846.1|10842.9|1619
1586519700000|2020-04-10 11:55:00|10848.7|10845.9|10846.8|10843.3|10849.3|10846.3|10846.3|10843.1|1875
1586520000000|2020-04-10 12:00:00|10846.7|10843.8|10846.7|10843.8|10847.7|10844.9|10846.1|10842.7|810
1586520300000|2020-04-10 12:05:00|10846.6|10844|10846.4|10843.2|10847.3|10844.6|10845.9|10843|353
1586520600000|2020-04-10 12:10:00|10846.3|10843.3|10847.7|10845|10848.1|10845.3|10845.7|10843.2|438
1586520900000|2020-04-10 12:15:00|10847.6|10845.1|10846.3|10843.6|10847.9|10845.1|10845.3|10841.6|812
1586521200000|2020-04-10 12:20:00|10846.1|10843.9|10843.5|10840.4|10847.2|10844.9|10843.2|10840.2|1277
1586521500000|2020-04-10 12:25:00|10843.7|10840.3|10845.6|10840|10846|10842.6|10842.9|10839.4|1688
1586521800000|2020-04-10 12:30:00|10845.1|10840.1|10844.7|10842.7|10848.8|10844.8|10844.3|10839.3|869
1586522100000|2020-04-10 12:35:00|10844.6|10842.8|10845.4|10843.5|10848.2|10844.7|10842.7|10840.1|812
1586522400000|2020-04-10 12:40:00|10845.6|10843.4|10845.6|10843|10846.7|10843.7|10845.2|10842.5|292
1586522700000|2020-04-10 12:45:00|10845.5|10843.1|10845.5|10843.1|10846.3|10843.7|10845|10842.6|241
1586523000000|2020-04-10 12:50:00|10845.6|10843.2|10846.6|10844.9|10847.2|10845.9|10845.2|10842.8|261
1586523300000|2020-04-10 12:55:00|10846.7|10845|10846.7|10845.7|10847.2|10845.9|10846.1|10844.8|244
1586523600000|2020-04-10 13:00:00|10846.9|10845.4|10846.5|10845.5|10848.1|10846|10846.3|10844.9|301
1586523900000|2020-04-10 13:05:00|10846.6|10845.6|10847|10846|10848|10847|10845|10843.5|314
1586524200000|2020-04-10 13:10:00|10847.1|10845.6|10846.7|10844.5|10847.3|10846|10845.4|10843.9|298
1586524500000|2020-04-10 13:15:00|10846.9|10844.4|10846.2|10843.8|10847.3|10846.2|10845.7|10843.5|279
1586524800000|2020-04-10 13:20:00|10845.9|10843.9|10844.9|10842.6|10847.4|10846.1|10844|10842.1|380
1586525100000|2020-04-10 13:25:00|10845|10842.4|10844|10840.2|10847|10845.1|10843.6|10840|338
1586525400000|2020-04-10 13:30:00|10843.9|10840.1|10844.9|10841|10847.9|10844.2|10843|10839.5|1211
1586525700000|2020-04-10 13:35:00|10844.4|10841.3|10844.9|10841.8|10845.6|10842.7|10843.7|10840.7|862
1586526000000|2020-04-10 13:40:00|10844.8|10841.9|10845.4|10842.1|10846.7|10843.9|10843.5|10840.9|673
1586526300000|2020-04-10 13:45:00|10845.5|10841.9|10846.4|10842.8|10847.1|10843.8|10844.8|10841.7|800
1586526600000|2020-04-10 13:50:00|10846.3|10842.9|10845.9|10842.6|10846.8|10843.8|10844.6|10841.6|640
1586526900000|2020-04-10 13:55:00|10845.8|10842.7|10846.8|10844.1|10847.8|10845.9|10845|10841.9|709
1586527200000|2020-04-10 14:00:00|10847|10844|10846.5|10842.5|10847.7|10844|10846|10841.8|378
1586527500000|2020-04-10 14:05:00|10846.6|10842.8|10846.7|10842.7|10847.3|10843|10845.7|10841.5|635
1586527800000|2020-04-10 14:10:00|10846.5|10842.9|10844.8|10840.5|10847.1|10843.5|10843.3|10840.3|841
1586528100000|2020-04-10 14:15:00|10844.5|10840.6|10844.7|10841.3|10845.6|10842.8|10843.5|10840.2|507
1586528400000|2020-04-10 14:20:00|10844.8|10841.4|10844.7|10842|10845|10843.2|10844.1|10841|276
1586528700000|2020-04-10 14:25:00|10844.6|10841.9|10844.7|10841.7|10844.8|10842.5|10844|10841.4|221
1586529000000|2020-04-10 14:30:00|10844.8|10841.8|10844.8|10842.5|10845.1|10843.1|10844.1|10841.6|270
1586529300000|2020-04-10 14:35:00|10844.7|10842.4|10844.6|10842.2|10845.2|10843.1|10844.3|10841.7|187
1586529600000|2020-04-10 14:40:00|10844.8|10842.3|10845.3|10842.4|10845.6|10843.1|10844.1|10841.5|275
1586529900000|2020-04-10 14:45:00|10845.4|10842.5|10844.8|10842.1|10845.5|10843.4|10844.6|10841.8|329
1586530200000|2020-04-10 14:50:00|10844.7|10842|10844.9|10842.3|10845.7|10842.8|10844.6|10841.8|334
1586530500000|2020-04-10 14:55:00|10845|10842.2|10843.5|10840.5|10845.1|10842.7|10842.8|10839.8|699
1586530800000|2020-04-10 15:00:00|10843.7|10840.9|10842.4|10840|10845.4|10842.1|10842|10839.6|985
1586531100000|2020-04-10 15:05:00|10842.5|10839.9|10841.7|10840.1|10842.8|10840.6|10841|10839.5|783
1586531400000|2020-04-10 15:10:00|10841.8|10840.2|10841.4|10839.8|10842.3|10840.6|10840.9|10839.4|605
1586531700000|2020-04-10 15:15:00|10841.1|10840.1|10840.8|10839.8|10841.5|10840.2|10840.7|10839.5|198
1586532000000|2020-04-10 15:20:00|10840.9|10839.9|10840.3|10839.6|10841.1|10840|10840.1|10839.1|170
1586532300000|2020-04-10 15:25:00|10840.2|10839.5|10840.2|10838.2|10840.8|10839.5|10839.2|10837.9|771
1586532600000|2020-04-10 15:30:00|10840.1|10838.3|10840.1|10838.3|10840.4|10839|10839.7|10838.1|977
1586532900000|2020-04-10 15:35:00|10840.2|10838.6|10840.4|10838.5|10840.5|10838.9|10839.7|10838|939
1586533200000|2020-04-10 15:40:00|10840.3|10838.4|10840.6|10838.7|10840.8|10839.2|10839.5|10838.2|931
1586533500000|2020-04-10 15:45:00|10840.5|10838.6|10840.4|10838.7|10841.1|10839.2|10839.8|10838.4|1116
1586533800000|2020-04-10 15:50:00|10840.7|10838.8|10840.2|10839.5|10841.1|10839.7|10840.2|10838.4|251
1586534100000|2020-04-10 15:55:00|10840.3|10839.3|10840.2|10839.2|10840.8|10839.8|10840|10838.8|177
1586534400000|2020-04-10 16:00:00|10840.4|10839.4|10840.2|10839.2|10841|10839.6|10840|10838.7|403
1586534700000|2020-04-10 16:05:00|10840.4|10839.4|10840.2|10837.8|10840.9|10839.5|10839.7|10837.3|322
1586535000000|2020-04-10 16:10:00|10840.3|10837.6|10839.7|10836.8|10840.3|10838|10837.9|10835.7|523
1586535300000|2020-04-10 16:15:00|10839.6|10836.7|10839.6|10836.9|10840.8|10838.4|10839.1|10836.4|394
1586535600000|2020-04-10 16:20:00|10839.4|10837|10839.7|10836.6|10841|10837.5|10837.9|10836.2|526
1586535900000|2020-04-10 16:25:00|10839.8|10836.7|10841.1|10837.8|10841.2|10838.2|10838.7|10835.9|1022
1586536200000|2020-04-10 16:30:00|10841.4|10837.5|10841|10838.4|10841.5|10839|10839.7|10836|563
1586536500000|2020-04-10 16:35:00|10840.9|10838.3|10839.8|10837.7|10841.2|10839.4|10839.7|10837.6|666
1586536800000|2020-04-10 16:40:00|10839.7|10837.8|10838.6|10835|10840.4|10837.8|10835.7|10833.4|1024
1586537100000|2020-04-10 16:45:00|10838.5|10834.9|10838.4|10836.2|10840.1|10836.6|10838.1|10834.5|505
1586537400000|2020-04-10 16:50:00|10838.3|10836|10839.1|10837.4|10839.9|10837.8|10838.1|10835.3|218
1586537700000|2020-04-10 16:55:00|10839.2|10837.5|10838.7|10836.4|10839.5|10837.9|10838.4|10835.1|345
1586538000000|2020-04-10 17:00:00|10838.8|10836.9|10838.8|10837|10839.2|10837.4|10838.3|10834.8|336
1586538300000|2020-04-10 17:05:00|10838.9|10836.8|10838.8|10836.9|10839.5|10837.6|10838.3|10835.8|183
1586538600000|2020-04-10 17:10:00|10838.7|10836.8|10838.2|10836.2|10839.2|10837.4|10838.1|10835.1|247
1586538900000|2020-04-10 17:15:00|10838.4|10836.4|10838.7|10837|10839.2|10837.5|10838|10834|286
1586539200000|2020-04-10 17:20:00|10838.8|10836.9|10839.5|10837.1|10840.6|10838.2|10838.2|10836.6|271
1586539500000|2020-04-10 17:25:00|10839.7|10837.6|10840.2|10837.8|10840.6|10838.9|10837.8|10835.6|424
1586539800000|2020-04-10 17:30:00|10839.1|10838.1|10841|10837.9|10843.7|10839.9|10837.5|10835.3|559
1586540100000|2020-04-10 17:35:00|10840.9|10838.4|10842.5|10839.3|10845|10841|10839.7|10836.1|318
1586540400000|2020-04-10 17:40:00|10843|10839.2|10843.6|10838.4|10844|10839.4|10841.8|10838.3|246
1586540700000|2020-04-10 17:45:00|10842.1|10838.3|10842|10839.2|10846.5|10842|10841.7|10836.3|407
1586541000000|2020-04-10 17:50:00|10841.9|10839.1|10843|10839.6|10844.2|10839.9|10841.8|10838.6|214
1586541300000|2020-04-10 17:55:00|10842.8|10839.8|10843.7|10839.8|10845.6|10840.6|10842.2|10838.6|276
1586541600000|2020-04-10 18:00:00|10843.9|10839.4|10844.9|10839.6|10846|10840.2|10842.5|10837.5|370
1586541900000|2020-04-10 18:05:00|10845|10839.5|10843.9|10839.3|10847.2|10841.2|10842.8|10838|422
1586542200000|2020-04-10 18:10:00|10844.3|10839.5|10844.5|10839.9|10846.4|10842.4|10843.4|10838.4|263
1586542500000|2020-04-10 18:15:00|10845|10839.6|10844.1|10840.3|10846.7|10841.1|10843.5|10839.2|362
1586542800000|2020-04-10 18:20:00|10844.3|10839.9|10845.4|10839.4|10846.8|10841.2|10843.3|10838.5|659
1586543100000|2020-04-10 18:25:00|10845.3|10839.3|10845|10839|10846.5|10841|10844.4|10838.4|672
1586543400000|2020-04-10 18:30:00|10845.1|10839.1|10844|10838.9|10846.2|10840.3|10842.9|10836.9|418
1586543700000|2020-04-10 18:35:00|10843.8|10839.1|10842.6|10836.6|10843.8|10839.4|10840.7|10835.8|1050
1586544000000|2020-04-10 18:40:00|10842.7|10836.7|10841.8|10836.3|10843|10837.4|10840.4|10835.7|661
1586544300000|2020-04-10 18:45:00|10841.7|10836.2|10841.8|10836.3|10842.8|10838.1|10841|10835.7|589
1586544600000|2020-04-10 18:50:00|10841.7|10836.2|10842|10836|10844.2|10838.2|10840.7|10835.9|684
1586544900000|2020-04-10 18:55:00|10841.9|10835.9|10842.8|10836.8|10843.6|10837.8|10840.6|10835.8|671
1586545200000|2020-04-10 19:00:00|10842.7|10836.7|10842.2|10838|10844|10839|10840.6|10834.6|381
1586545500000|2020-04-10 19:05:00|10842.1|10837.9|10843.1|10837.1|10843.6|10837.9|10841.3|10835.6|295
1586545800000|2020-04-10 19:10:00|10843.2|10837.2|10842.1|10836.1|10844.8|10838.8|10841.9|10835.9|266
1586546100000|2020-04-10 19:15:00|10842.7|10836.7|10842.6|10836.6|10843.5|10838.5|10841.6|10836.1|198
1586546400000|2020-04-10 19:20:00|10842.2|10837.3|10844|10838|10846.1|10841.3|10841.4|10835.9|383
1586546700000|2020-04-10 19:25:00|10843.9|10837.9|10843.5|10837.5|10846|10842.6|10843.2|10837.2|508
1586547000000|2020-04-10 19:30:00|10843.6|10837.6|10842.5|10836.5|10845.6|10840.4|10841.6|10835.6|270
1586547300000|2020-04-10 19:35:00|10842.3|10836.3|10842.5|10836.5|10843.5|10838.2|10841.1|10835.6|177
1586547600000|2020-04-10 19:40:00|10842.2|10836.2|10843.2|10837.3|10843.2|10838.7|10841.6|10835.6|206
1586547900000|2020-04-10 19:45:00|10842.4|10837.9|10843|10837|10843.8|10838.7|10841.6|10835.9|166
1586548200000|2020-04-10 19:50:00|10843.2|10837.2|10843.3|10837.3|10843.6|10837.9|10841.8|10835.8|242
1586548500000|2020-04-10 19:55:00|10842.9|10836.9|10842.9|10836.9|10844.2|10838.7|10841.6|10835.6|191
1586548800000|2020-04-10 20:00:00|10843.3|10837.3|10843|10837|10844.3|10839.6|10841.9|10836.2|314
1586549100000|2020-04-10 20:05:00|10842.9|10837.1|10841.5|10836.3|10845.1|10839.4|10841.2|10835.2|297
1586549400000|2020-04-10 20:10:00|10841.7|10836.1|10842.4|10836.4|10843|10837|10841.2|10835.2|333
1586549700000|2020-04-10 20:15:00|10842.3|10836.3|10841.8|10835.9|10842.7|10837.1|10841|10835.4|297
1586550000000|2020-04-10 20:20:00|10842.5|10836.5|10843.5|10838.6|10843.9|10839.7|10841.2|10836|344
1586550300000|2020-04-10 20:25:00|10844.1|10838.3|10843.5|10839.2|10845.6|10840.2|10841.9|10838.1|354
1586550600000|2020-04-10 20:30:00|10843.2|10839.3|10841.6|10838.4|10845.2|10839.6|10841.2|10835.4|255
1586550900000|2020-04-10 20:35:00|10842|10837.7|10845|10839|10846.2|10840.2|10841.1|10835.1|296
1586551200000|2020-04-10 20:40:00|10844.4|10838.4|10847.5|10841.5|10848|10842|10844.4|10838.4|517
1586551500000|2020-04-10 20:45:00|10847.4|10841.4|10848|10842|10848.1|10842.1|10846.5|10840.5|145
1586551800000|2020-04-10 20:50:00|10848.1|10842.1|10851.8|10845.8|10855.5|10849.5|10846.5|10840.5|235
1586552100000|2020-04-10 20:55:00|10852|10846|10846.9|10840.9|10852.7|10846.7|10842.4|10836.4|198
1586721600000|2020-04-12 20:00:00|10838.3|10832.5|10838.2|10832.7|10843.6|10834.7|10837.1|10831.6|25
1586721900000|2020-04-12 20:05:00|10840.3|10836.3|10840.8|10831.3|10845.2|10836.3|10838.2|10831.3|24
1586722200000|2020-04-12 20:10:00|10845|10833|10840.8|10831.4|10845|10834|10840.8|10831.3|10
1586722500000|2020-04-12 20:15:00|10845|10831.3|10841.6|10835.3|10846.8|10837.5|10840|10831.3|31
1586722800000|2020-04-12 20:20:00|10842.5|10835.5|10846.8|10835.9|10846.8|10837.5|10842.5|10834.4|16
1586723100000|2020-04-12 20:25:00|10848.6|10837.8|10847|10835|10848.6|10838.7|10846|10834|13
1586723400000|2020-04-12 20:30:00|10846.7|10834.7|10846.5|10834.6|10848.5|10838.7|10846.5|10834.5|17
1586723700000|2020-04-12 20:35:00|10847.3|10835.3|10846.2|10834.2|10849.3|10838.4|10846.2|10834.2|22
1586724000000|2020-04-12 20:40:00|10846.8|10834.8|10845.6|10834.1|10847.6|10838.1|10845.6|10834|18
1586724300000|2020-04-12 20:45:00|10846.8|10834.8|10846|10835.5|10848.2|10836.3|10845.6|10834.2|25
1586724600000|2020-04-12 20:50:00|10847.3|10835.3|10846|10835.1|10848.7|10841|10845.6|10834.2|34
1586724900000|2020-04-12 20:55:00|10845.7|10835|10846.4|10836|10848.6|10836.8|10845.6|10834.9|29
1586725200000|2020-04-12 21:00:00|10845.9|10835.5|10846.4|10841|10849.5|10841.4|10845.9|10834.6|52
1586725500000|2020-04-12 21:05:00|10846.8|10840.5|10849|10837|10849.6|10840.5|10846.8|10836.1|54
1586725800000|2020-04-12 21:10:00|10849.2|10837.2|10849.2|10837.4|10849.4|10838.7|10848.2|10836.9|46
1586726100000|2020-04-12 21:15:00|10849|10837.3|10849|10837.4|10849.3|10837.4|10848.1|10837|47
1586726400000|2020-04-12 21:20:00|10849.1|10837.2|10849.1|10837.4|10849.5|10837.5|10847.5|10836.5|61
1586726700000|2020-04-12 21:25:00|10849|10837.1|10849.1|10837.4|10849.3|10838.2|10847.8|10836.3|37
1586727000000|2020-04-12 21:30:00|10849.3|10837.3|10849|10837.1|10849.3|10837.9|10848.4|10837|48
1586727300000|2020-04-12 21:35:00|10847.6|10836.4|10848.5|10837|10849.1|10838.1|10847.3|10836.4|66
1586727600000|2020-04-12 21:40:00|10847.8|10836.9|10849.4|10840.9|10852.9|10842.5|10847|10835.6|137
1586727900000|2020-04-12 21:45:00|10849.3|10840.7|10848.8|10841.5|10849.5|10841.5|10848|10840.4|89
1586728200000|2020-04-12 21:50:00|10848.7|10841.4|10850.1|10844.8|10851|10845.6|10848.3|10841.1|124
1586728500000|2020-04-12 21:55:00|10850.2|10844.7|10849.4|10842.2|10857.8|10849.5|10848.9|10841.3|258
1586728800000|2020-04-12 22:00:00|10848.9|10843.8|10849.3|10843.5|10855|10851.6|10846.6|10840.7|1023
1586729100000|2020-04-12 22:05:00|10849.4|10843.3|10846.1|10839.8|10852.8|10847.4|10844|10835.1|786
1586729400000|2020-04-12 22:10:00|10846.2|10839.9|10834.1|10830.4|10847.8|10840.4|10832.2|10829.2|1616
1586729700000|2020-04-12 22:15:00|10834.2|10830.7|10830.9|10829.2|10839.1|10835.9|10827.5|10825.1|1437
1586730000000|2020-04-12 22:20:00|10831.1|10829.3|10835.3|10834.3|10836.7|10834.5|10827.6|10825.7|917
1586730300000|2020-04-12 22:25:00|10835.5|10834|10835.1|10834.1|10840.1|10837.9|10833.8|10832.3|829
1586730600000|2020-04-12 22:30:00|10835.2|10834.2|10838.7|10837.7|10839|10838|10833.5|10832.5|888
1586730900000|2020-04-12 22:35:00|10838.6|10837.6|10836.5|10835.5|10838.8|10837.8|10834|10833|917
1586731200000|2020-04-12 22:40:00|10836.4|10835.4|10836.4|10835.4|10838.6|10837.6|10833.8|10832.5|654
1586731500000|2020-04-12 22:45:00|10836.6|10835.1|10835.8|10834.8|10836.9|10835.6|10832.9|10831.5|1008
1586731800000|2020-04-12 22:50:00|10835.7|10834.7|10834.9|10833.3|10836.2|10834.7|10832|10830.4|997
1586732100000|2020-04-12 22:55:00|10834.8|10833.2|10833.8|10832.2|10836.3|10834.8|10833.1|10831.7|825
1586732400000|2020-04-12 23:00:00|10834|10832.3|10837.3|10835.7|10837.4|10836.4|10833.6|10832.1|503
1586732700000|2020-04-12 23:05:00|10837|10835.8|10838.3|10837.3|10839.8|10838.8|10835.5|10834.5|600
1586733000000|2020-04-12 23:10:00|10838.2|10837.2|10834.5|10833.5|10838.5|10837.5|10833.7|10832.7|515
1586733300000|2020-04-12 23:15:00|10834.6|10833.6|10832.3|10831.3|10835.2|10834.2|10830.8|10830|739
1586733600000|2020-04-12 23:20:00|10832.2|10831.2|10832.3|10831.3|10833.5|10832.6|10832|10831|382
1586733900000|2020-04-12 23:25:00|10832.4|10831.4|10828.6|10827.6|10832.9|10831.9|10828|10827.2|504
1586734200000|2020-04-12 23:30:00|10828.1|10827.1|10829.4|10828.4|10831.9|10831.1|10827.6|10826.6|509
1586734500000|2020-04-12 23:35:00|10829.3|10828.3|10828.8|10827.8|10829.8|10828.8|10826.2|10825.2|873
1586734800000|2020-04-12 23:40:00|10828.9|10827.9|10832|10831|10832.8|10831.8|10828.5|10827.7|473
1586735100000|2020-04-12 23:45:00|10832.1|10831.1|10831.6|10830.6|10832.9|10831.9|10828.5|10827.7|697
1586735400000|2020-04-12 23:50:00|10831.4|10830.4|10834|10833|10834.6|10833.8|10830.1|10829.2|563
1586735700000|2020-04-12 23:55:00|10833.9|10832.9|10834.8|10834.1|10835.8|10835.1|10833.9|10832.9|378
1586736000000|2020-04-13 00:00:00|10835|10834.3|10836.6|10835.9|10838.4|10837.7|10834.3|10833.6|735
1586736300000|2020-04-13 00:05:00|10836.5|10835.8|10834|10833.3|10838.5|10837.8|10832|10831.3|618
1586736600000|2020-04-13 00:10:00|10834.1|10833.4|10830.3|10829.6|10834.4|10833.7|10829.1|10828.4|691
1586736900000|2020-04-13 00:15:00|10830|10829.3|10826.1|10825.4|10830.5|10829.8|10825.1|10824.4|732
1586737200000|2020-04-13 00:20:00|10826.2|10825.5|10828.1|10827.4|10830.9|10830.2|10825.7|10825|617
1586737500000|2020-04-13 00:25:00|10828|10827.3|10831.8|10831.1|10832|10831.3|10828|10827.3|550
1586737800000|2020-04-13 00:30:00|10832.1|10831.4|10829.7|10829|10832.5|10831.8|10827.8|10827.1|612
1586738100000|2020-04-13 00:35:00|10829.6|10828.9|10829.7|10829|10830.2|10829.5|10826.1|10825.4|410
1586738400000|2020-04-13 00:40:00|10829.6|10828.9|10828.3|10827.3|10831.6|10830.8|10826.1|10825.4|575
1586738700000|2020-04-13 00:45:00|10828.2|10827.2|10825|10824.3|10829.2|10828.5|10824.9|10824.2|699
1586739000000|2020-04-13 00:50:00|10825.1|10824.4|10822.6|10821.9|10828.8|10828.1|10821.1|10820.4|703
1586739300000|2020-04-13 00:55:00|10822.7|10822|10822.2|10821.5|10825|10824.3|10821|10820.2|565
1586739600000|2020-04-13 01:00:00|10822.3|10821.6|10821.3|10820.6|10823.8|10823.1|10820.1|10819.4|616
1586739900000|2020-04-13 01:05:00|10821.2|10820.5|10817.8|10817.1|10821.9|10821.2|10817.7|10817|554
1586740200000|2020-04-13 01:10:00|10817.6|10816.9|10809.6|10808.9|10817.7|10817|10808.3|10807.6|778
1586740500000|2020-04-13 01:15:00|10809.5|10808.8|10806.2|10805.5|10810.1|10809.2|10801.1|10800.4|994
1586740800000|2020-04-13 01:20:00|10806.1|10805.4|10805.7|10805|10807.2|10806.5|10803.2|10802.5|558
1586741100000|2020-04-13 01:25:00|10805.6|10804.9|10804|10803.3|10806.6|10805.9|10800.2|10799.5|739
1586741400000|2020-04-13 01:30:00|10804.2|10803.5|10804|10803.3|10804.8|10804.1|10799.9|10799.2|577
1586741700000|2020-04-13 01:35:00|10804.1|10803.4|10808.2|10807.5|10808.8|10808.1|10803.4|10802.7|541
1586742000000|2020-04-13 01:40:00|10808.1|10807.4|10808|10807.3|10808.1|10807.4|10805|10804.3|580
1586742300000|2020-04-13 01:45:00|10807.9|10807.2|10813.5|10812.8|10813.9|10813.2|10807.6|10806.9|615
1586742600000|2020-04-13 01:50:00|10813.8|10813.1|10813.3|10812.6|10813.8|10813.1|10811.6|10810.9|483
1586742900000|2020-04-13 01:55:00|10813.2|10812.5|10812.2|10811.5|10813.6|10812.9|10811.9|10811.2|244
1586743200000|2020-04-13 02:00:00|10812.1|10811.4|10807.8|10807.1|10813.3|10812.6|10807.1|10806.4|547
1586743500000|2020-04-13 02:05:00|10807.9|10807.2|10811.8|10811.1|10812.4|10811.5|10807.5|10806.8|403
1586743800000|2020-04-13 02:10:00|10811.7|10811|10815|10814.3|10815.2|10814.5|10811.1|10810.4|341
1586744100000|2020-04-13 02:15:00|10814.8|10814.1|10817.7|10817|10818|10817.3|10813.7|10813|506
1586744400000|2020-04-13 02:20:00|10817.6|10816.9|10817|10816.3|10817.9|10817.2|10816.6|10815.9|362
1586744700000|2020-04-13 02:25:00|10817.1|10816.4|10815.6|10814.9|10817.3|10816.6|10813.5|10812.8|540
1586745000000|2020-04-13 02:30:00|10815.7|10815|10811.4|10810.7|10816.5|10815.8|10811.2|10810.5|591
1586745300000|2020-04-13 02:35:00|10811.5|10810.8|10814.6|10813.9|10814.7|10814|10810.8|10810.1|509
1586745600000|2020-04-13 02:40:00|10814.7|10814|10812.8|10812.1|10816.1|10815.4|10811.9|10811.1|446
1586745900000|2020-04-13 02:45:00|10812.7|10812|10811.3|10810.6|10813|10812.3|10810.8|10810.1|304
1586746200000|2020-04-13 02:50:00|10811.2|10810.5|10812.7|10812|10814.8|10814.1|10811|10810.3|298
1586746500000|2020-04-13 02:55:00|10812.9|10812.2|10810.4|10809.7|10813|10812.3|10809.8|10809.1|337
1586746800000|2020-04-13 03:00:00|10810.3|10809.6|10809.9|10809.2|10812.1|10811.4|10808.2|10807.5|571
1586747100000|2020-04-13 03:05:00|10810|10809.3|10811.4|10810.4|10811.9|10811.2|10808.6|10807.9|327
1586747400000|2020-04-13 03:10:00|10811.5|10810.5|10811.2|10810.5|10813|10812.3|10810.8|10810.1|374
1586747700000|2020-04-13 03:15:00|10811.3|10810.6|10809.7|10809|10811.5|10810.8|10809|10808.3|305
1586748000000|2020-04-13 03:20:00|10809.6|10808.9|10810.9|10810.2|10811.7|10811|10808.9|10808.2|264
1586748300000|2020-04-13 03:25:00|10811|10810.3|10812.7|10812|10812.8|10812.1|10810.8|10810.1|227
1586748600000|2020-04-13 03:30:00|10812.8|10812.1|10810.7|10810|10813|10812.3|10809.3|10808.6|391
1586748900000|2020-04-13 03:35:00|10810.5|10809.8|10809.1|10808.4|10810.5|10809.8|10807.7|10807|319
1586749200000|2020-04-13 03:40:00|10809.2|10808.5|10806.5|10805.8|10809.2|10808.5|10805.8|10805.1|264
1586749500000|2020-04-13 03:45:00|10806.4|10805.7|10806|10805.3|10806.6|10805.9|10805.7|10805|243
1586749800000|2020-04-13 03:50:00|10805.9|10805.2|10806.5|10805.8|10806.7|10806|10804.6|10803.9|235
1586750100000|2020-04-13 03:55:00|10806.6|10805.9|10806.3|10805.6|10808.9|10808.2|10806.3|10805.6|218
1586750400000|2020-04-13 04:00:00|10806.4|10805.7|10800.8|10800.1|10806.4|10805.7|10800.7|10800|390
1586750700000|2020-04-13 04:05:00|10800.9|10800.2|10805.6|10804.9|10805.9|10805.2|10800.8|10800.1|368
1586751000000|2020-04-13 04:10:00|10805.5|10804.8|10802.6|10801.9|10805.5|10804.8|10801.3|10800.6|427
1586751300000|2020-04-13 04:15:00|10802.5|10801.8|10801.4|10800.7|10803.8|10803.1|10801.4|10800.7|353
1586751600000|2020-04-13 04:20:00|10801.5|10800.8|10803|10802.3|10804.7|10804|10800|10799.3|388
1586751900000|2020-04-13 04:25:00|10803.1|10802.4|10801.5|10800.8|10803.3|10802.6|10800.8|10800.1|327
1586752200000|2020-04-13 04:30:00|10801.4|10800.7|10793.5|10792.8|10801.6|10800.9|10792.4|10791.7|569
1586752500000|2020-04-13 04:35:00|10793.6|10792.9|10794.4|10793.7|10797|10796.3|10792.2|10791.5|491
1586752800000|2020-04-13 04:40:00|10794.3|10793.6|10789.1|10788.4|10794.9|10794.2|10789|10788.1|504
1586753100000|2020-04-13 04:45:00|10789|10788.3|10788.6|10787.9|10792.6|10791.9|10788.2|10787.5|412
1586753400000|2020-04-13 04:50:00|10788.7|10788|10788.1|10787.4|10789.8|10789.1|10785.9|10785.2|442
1586753700000|2020-04-13 04:55:00|10788.2|10787.5|10789.5|10788.8|10790.9|10790.2|10787.8|10787.1|503
1586754000000|2020-04-13 05:00:00|10789.6|10788.9|10793.4|10792.7|10794.8|10794.1|10789.3|10788.6|383
1586754300000|2020-04-13 05:05:00|10793.5|10792.8|10795|10794.3|10795.6|10794.9|10793.2|10792.5|305
1586754600000|2020-04-13 05:10:00|10795.1|10794.4|10791.6|10790.9|10795.4|10794.7|10790.9|10790.2|362
1586754900000|2020-04-13 05:15:00|10791.7|10791|10792.6|10791.9|10792.9|10792.2|10790.3|10789.6|230
1586755200000|2020-04-13 05:20:00|10792.5|10791.8|10791.7|10791|10794.6|10793.9|10791.6|10790.9|363
1586755500000|2020-04-13 05:25:00|10791.6|10790.9|10791.6|10790.9|10792.1|10791.4|10790.9|10790.2|182
1586755800000|2020-04-13 05:30:00|10791.7|10791|10786.4|10785.7|10791.8|10791.1|10785.8|10785.1|408
1586756100000|2020-04-13 05:35:00|10786.5|10785.8|10789.8|10789.1|10790.3|10789.6|10786.3|10785.6|452
1586756400000|2020-04-13 05:40:00|10789.6|10788.9|10790.1|10789.4|10791.7|10791|10789.2|10788.5|332
1586756700000|2020-04-13 05:45:00|10789.8|10789.1|10790.5|10789.8|10791.7|10791|10789.4|10788.7|234
1586757000000|2020-04-13 05:50:00|10790.6|10789.9|10793.1|10792.4|10794.6|10793.9|10790.5|10789.8|321
1586757300000|2020-04-13 05:55:00|10793|10792.3|10794.6|10793.9|10795.4|10794.7|10792.1|10791.4|368
1586757600000|2020-04-13 06:00:00|10794.5|10793.8|10792|10791.3|10794.5|10793.8|10791.7|10791|541
1586757900000|2020-04-13 06:05:00|10791.8|10791.1|10790.2|10789.5|10793|10792.3|10788.7|10788|400
1586758200000|2020-04-13 06:10:00|10790.3|10789.6|10788.6|10787.9|10790.9|10790.2|10787.9|10787.2|301
1586758500000|2020-04-13 06:15:00|10788.8|10788.1|10787.3|10786.6|10788.8|10788.1|10785.8|10785.1|389
1586758800000|2020-04-13 06:20:00|10787.4|10786.7|10782.5|10781.8|10788.6|10787.9|10781.3|10780.6|478
1586759100000|2020-04-13 06:25:00|10782.4|10781.7|10785|10784.3|10785.3|10784.6|10781.8|10781.1|487
1586759400000|2020-04-13 06:30:00|10784.9|10784.2|10785.4|10784.7|10785.7|10785|10783.5|10782.8|376
1586759700000|2020-04-13 06:35:00|10785.5|10784.8|10780.9|10780.2|10787.6|10786.9|10780.3|10779.6|602
1586760000000|2020-04-13 06:40:00|10781|10780.3|10784.1|10783.4|10784.3|10783.6|10780.1|10779.4|549
1586760300000|2020-04-13 06:45:00|10784.2|10783.5|10783.3|10782.6|10787|10786.3|10783|10782.2|510
1586760600000|2020-04-13 06:50:00|10783.4|10782.7|10782|10781.3|10786.3|10785.6|10782|10781.3|419
1586760900000|2020-04-13 06:55:00|10782.1|10781.4|10784.6|10783.9|10784.7|10784|10781.8|10781.1|379
1586761200000|2020-04-13 07:00:00|10784.7|10784|10785.4|10784.7|10787.2|10786.5|10784|10783.3|576
1586761500000|2020-04-13 07:05:00|10785.5|10784.8|10783.9|10783.2|10785.7|10785|10783.6|10782.9|425
1586761800000|2020-04-13 07:10:00|10783.7|10783|10783.9|10783.2|10784.4|10783.7|10782.2|10781.5|360
1586762100000|2020-04-13 07:15:00|10783.8|10783.1|10783.3|10782.6|10783.9|10783.2|10782.2|10781.5|272
1586762400000|2020-04-13 07:20:00|10783.2|10782.5|10780.3|10779.6|10783.3|10782.6|10779.7|10779|402
1586762700000|2020-04-13 07:25:00|10780.1|10779.4|10780.5|10779.8|10782.7|10782|10779.6|10778.9|444
1586763000000|2020-04-13 07:30:00|10780.6|10779.9|10782.4|10781.7|10783|10782.3|10780.1|10779.4|399
1586763300000|2020-04-13 07:35:00|10782.3|10781.6|10782.2|10781.5|10783.7|10783|10781.9|10781.2|244
1586763600000|2020-04-13 07:40:00|10782.1|10781.4|10785.6|10784.9|10785.9|10785.1|10781.9|10781.2|354
1586763900000|2020-04-13 07:45:00|10786|10785|10787.6|10786.9|10789.4|10788.7|10785.2|10784.5|465
1586764200000|2020-04-13 07:50:00|10787.7|10787|10788.7|10788|10789.8|10789.1|10787.6|10786.9|347
1586764500000|2020-04-13 07:55:00|10788.6|10787.9|10789.1|10788.4|10789.8|10789.1|10786.8|10786.1|386
1586764800000|2020-04-13 08:00:00|10789.2|10788.5|10794.8|10794.1|10795.3|10794.6|10788.3|10787.6|479
1586765100000|2020-04-13 08:05:00|10794.7|10794|10795.3|10794.6|10796.4|10795.7|10793.5|10792.7|480
1586765400000|2020-04-13 08:10:00|10795.4|10794.7|10798|10797.3|10799.5|10798.8|10793.8|10793.1|498
1586765700000|2020-04-13 08:15:00|10797.9|10797.2|10798.4|10797.7|10799.2|10798.5|10797.7|10797|368
1586766000000|2020-04-13 08:20:00|10798.3|10797.6|10802.3|10801.6|10803.1|10802.4|10798|10797.3|531
1586766300000|2020-04-13 08:25:00|10802.4|10801.7|10799.3|10798.6|10802.5|10801.8|10799|10798.2|462
1586766600000|2020-04-13 08:30:00|10799.2|10798.5|10799.9|10799.2|10800.1|10799.4|10795.6|10794.9|444
1586766900000|2020-04-13 08:35:00|10799.8|10799.1|10798.8|10798.1|10801.4|10800.7|10798.4|10797.7|515
1586767200000|2020-04-13 08:40:00|10798.7|10798|10797.2|10796.5|10799.1|10798.4|10796.1|10795.4|387
1586767500000|2020-04-13 08:45:00|10797.3|10796.6|10797.3|10796.6|10797.8|10797.1|10795.1|10794.4|322
1586767800000|2020-04-13 08:50:00|10797.1|10796.4|10795.4|10794.7|10798.6|10797.9|10795.1|10794.4|329
1586768100000|2020-04-13 08:55:00|10795.3|10794.6|10795.5|10794.8|10796.2|10795.5|10794.3|10793.6|252
1586768400000|2020-04-13 09:00:00|10795.4|10794.7|10798.7|10798|10799|10798.3|10795.3|10794.6|267
1586768700000|2020-04-13 09:05:00|10798.8|10798.1|10800.3|10799.6|10800.5|10799.8|10798.4|10797.7|233
1586769000000|2020-04-13 09:10:00|10800.2|10799.5|10801.6|10800.9|10802.2|10801.5|10799.4|10798.7|269
1586769300000|2020-04-13 09:15:00|10801.5|10800.8|10799.9|10799.2|10801.6|10800.9|10799.1|10798.4|203
1586769600000|2020-04-13 09:20:00|10799.8|10799.1|10799.6|10798.9|10800.5|10799.8|10799.1|10798.4|186
1586769900000|2020-04-13 09:25:00|10799.7|10799|10798.5|10797.8|10800.8|10800.1|10798.3|10797.6|290
1586770200000|2020-04-13 09:30:00|10798.6|10797.9|10796.6|10795.9|10799.1|10798.4|10796.6|10795.9|247
1586770500000|2020-04-13 09:35:00|10796.5|10795.8|10797.7|10797|10798.5|10797.8|10796.4|10795.7|195
1586770800000|2020-04-13 09:40:00|10797.8|10797.1|10794.8|10794.1|10797.8|10797.1|10794.8|10794.1|325
1586771100000|2020-04-13 09:45:00|10794.7|10794|10795|10794.3|10795.7|10795|10793.8|10793.1|173
1586771400000|2020-04-13 09:50:00|10795.1|10794.4|10795.5|10794.8|10796.2|10795.5|10794.3|10793.6|200
1586771700000|2020-04-13 09:55:00|10795.4|10794.7|10795.6|10794.9|10796.2|10795.5|10794.9|10794.2|216
1586772000000|2020-04-13 10:00:00|10795.7|10795|10797.9|10797.2|10799.5|10798.8|10795.7|10795|274
1586772300000|2020-04-13 10:05:00|10797.8|10797.1|10798.9|10798.2|10799.2|10798.5|10796.9|10796.2|236
1586772600000|2020-04-13 10:10:00|10798.8|10798.1|10806.6|10805.9|10809.2|10808.5|10798.4|10797.7|579
1586772900000|2020-04-13 10:15:00|10806.4|10805.7|10805.4|10804.7|10809.2|10808.5|10804.3|10803.6|665
1586773200000|2020-04-13 10:20:00|10805.5|10804.8|10805.2|10804.5|10808|10807.3|10805.1|10804.3|539
1586773500000|2020-04-13 10:25:00|10805.1|10804.4|10804.7|10803.7|10807|10806.3|10803.9|10803.2|482
1586773800000|2020-04-13 10:30:00|10804.6|10803.6|10802.4|10801.7|10805.2|10804.5|10802.3|10801.6|367
1586774100000|2020-04-13 10:35:00|10802.5|10801.8|10799.5|10798.8|10803.1|10802.4|10799.4|10798.7|333
1586774400000|2020-04-13 10:40:00|10799.4|10798.7|10800|10799.3|10800.2|10799.5|10798.7|10798|308
1586774700000|2020-04-13 10:45:00|10800.1|10799.4|10800.2|10799.5|10801.6|10800.9|10799|10798.3|327
1586775000000|2020-04-13 10:50:00|10800.5|10799.8|10800.4|10799.7|10801.2|10800.5|10800.2|10799.5|240
1586775300000|2020-04-13 10:55:00|10800.5|10799.8|10802.7|10802|10803.8|10803.1|10800.4|10799.7|266
1586775600000|2020-04-13 11:00:00|10802.6|10801.9|10806.8|10806.1|10807.6|10806.9|10802.6|10801.9|356
1586775900000|2020-04-13 11:05:00|10806.7|10806|10804.1|10803.4|10806.8|10806.1|10803.4|10802.7|220
1586776200000|2020-04-13 11:10:00|10804.2|10803.5|10803.2|10802.5|10804.2|10803.5|10803.1|10802.4|158
1586776500000|2020-04-13 11:15:00|10803.3|10802.6|10806.3|10805.6|10807|10806.3|10803.2|10802.5|350
1586776800000|2020-04-13 11:20:00|10806.2|10805.5|10799.8|10799.1|10807.5|10806.8|10799.8|10799.1|445
1586777100000|2020-04-13 11:25:00|10799.9|10799.2|10797.3|10796.6|10801.3|10800.6|10797.2|10796.5|397
1586777400000|2020-04-13 11:30:00|10797.6|10796.9|10795.9|10795.2|10798|10797.3|10793.8|10793.1|406
1586777700000|2020-04-13 11:35:00|10795.3|10794.6|10793|10792.3|10795.8|10795.1|10792.7|10792|287
1586778000000|2020-04-13 11:40:00|10792.7|10792|10796.8|10796.1|10797.1|10796.4|10792.6|10791.9|383
1586778300000|2020-04-13 11:45:00|10796.7|10796|10795.6|10794.9|10797|10796.3|10794.5|10793.8|276
1586778600000|2020-04-13 11:50:00|10795.7|10795|10792.4|10791.7|10796|10795.3|10789.9|10789.2|326
1586778900000|2020-04-13 11:55:00|10792.5|10791.8|10786.6|10785.9|10792.6|10791.9|10784.2|10783.5|565
1586779200000|2020-04-13 12:00:00|10786.9|10786.2|10790.6|10789.9|10792.7|10792|10786.8|10786.1|702
1586779500000|2020-04-13 12:05:00|10790.9|10790.2|10793.3|10792.6|10794.3|10793.6|10790|10789.3|485
1586779800000|2020-04-13 12:10:00|10793|10792.3|10793.4|10792.7|10796.1|10795.4|10792.7|10792|392
1586780100000|2020-04-13 12:15:00|10793.3|10792.6|10795|10794.3|10795.4|10794.7|10792.8|10792.1|437
1586780400000|2020-04-13 12:20:00|10794.7|10794|10794.8|10794.1|10798.6|10797.9|10794.1|10793.4|437
1586780700000|2020-04-13 12:25:00|10794.7|10794|10790.4|10789.7|10794.8|10794.1|10789|10788.3|465
1586781000000|2020-04-13 12:30:00|10790.5|10789.8|10788.8|10788.1|10792.5|10791.8|10788.5|10787.8|513
1586781300000|2020-04-13 12:35:00|10788.9|10788.2|10794.1|10793.4|10794.6|10793.9|10788.7|10788|470
1586781600000|2020-04-13 12:40:00|10794|10793.3|10792|10791.3|10795.4|10794.6|10791.3|10790.6|488
1586781900000|2020-04-13 12:45:00|10792.1|10791.4|10790.1|10789.4|10793.4|10792.7|10787.9|10787.2|399
1586782200000|2020-04-13 12:50:00|10789.9|10789.2|10790.8|10790.1|10792.6|10791.9|10789.6|10788.9|393
1586782500000|2020-04-13 12:55:00|10790.7|10790|10790.7|10790|10793.2|10792.5|10789.6|10788.9|522
1586782800000|2020-04-13 13:00:00|10790.9|10790.2|10785.6|10784.9|10791.7|10791|10785.2|10784.5|579
1586783100000|2020-04-13 13:05:00|10785.7|10785|10788.7|10788|10789|10788.3|10785.5|10784.8|423
1586783400000|2020-04-13 13:10:00|10788.8|10788.1|10788.5|10787.8|10790.6|10789.9|10787.7|10787|443
1586783700000|2020-04-13 13:15:00|10788.4|10787.7|10790.3|10789.6|10790.6|10789.9|10786|10785.3|516
1586784000000|2020-04-13 13:20:00|10790.4|10789.7|10790.5|10789.8|10792|10791.3|10788.6|10787.9|390
1586784300000|2020-04-13 13:25:00|10790.6|10789.9|10793.9|10793.2|10794|10793.3|10787.9|10787.2|501
1586784600000|2020-04-13 13:30:00|10793.8|10793.1|10790.3|10789.6|10794.1|10793.4|10789.9|10789.2|884
1586784900000|2020-04-13 13:35:00|10790.4|10789.7|10791.4|10790.7|10793.7|10793|10790.3|10789.6|740
1586785200000|2020-04-13 13:40:00|10791.3|10790.6|10788.6|10787.9|10791.9|10791.2|10787.5|10786.8|608
1586785500000|2020-04-13 13:45:00|10788.7|10788|10787.2|10786.5|10788.7|10788|10784.8|10784.1|632
1586785800000|2020-04-13 13:50:00|10787.1|10786.4|10788.4|10787.7|10789.7|10789|10785.9|10785.2|545
1586786100000|2020-04-13 13:55:00|10788.5|10787.8|10783.7|10783|10789.6|10788.9|10782|10781.3|749
1586786400000|2020-04-13 14:00:00|10783.8|10783.1|10782.8|10782.1|10783.8|10783.1|10780.4|10779.7|657
1586786700000|2020-04-13 14:05:00|10782.6|10781.9|10783.5|10782.8|10786.4|10785.7|10782.1|10781.4|633
1586787000000|2020-04-13 14:10:00|10783.6|10782.9|10776.9|10776.2|10783.6|10782.9|10775.1|10774.4|680
1586787300000|2020-04-13 14:15:00|10776.8|10776.1|10773.1|10772.4|10779.3|10778.6|10772.2|10771.5|683
1586787600000|2020-04-13 14:20:00|10773.5|10772.8|10773.1|10772.4|10775.3|10774.6|10772.7|10772|710
1586787900000|2020-04-13 14:25:00|10773.2|10772.5|10771.2|10770.5|10774.5|10773.8|10771|10770.2|676
1586788200000|2020-04-13 14:30:00|10771.1|10770.4|10771.2|10770.5|10773.2|10772.5|10770.5|10769.8|617
1586788500000|2020-04-13 14:35:00|10771.1|10770.4|10771.2|10770.5|10772.3|10771.6|10769.3|10768.6|707
1586788800000|2020-04-13 14:40:00|10771.3|10770.6|10773.9|10773.2|10774.1|10773.4|10769.1|10768.4|693
1586789100000|2020-04-13 14:45:00|10774|10773.3|10770.5|10769.8|10774.7|10774|10770.4|10769.7|609
1586789400000|2020-04-13 14:50:00|10770.6|10769.9|10771.7|10771|10772.7|10772|10768.9|10768.2|594
1586789700000|2020-04-13 14:55:00|10771.8|10771.1|10774.4|10773.7|10775.8|10775.1|10770.7|10770|679
1586790000000|2020-04-13 15:00:00|10774.2|10773.5|10773.1|10772.4|10776.1|10775.4|10772.4|10771.7|592
1586790300000|2020-04-13 15:05:00|10773|10772.3|10772.3|10771.6|10774.7|10774|10771.2|10770.5|546
1586790600000|2020-04-13 15:10:00|10772.1|10771.4|10771.8|10771.1|10773.2|10772.5|10770.5|10769.8|547
1586790900000|2020-04-13 15:15:00|10771.7|10771|10765.4|10764.7|10771.8|10771.1|10765|10764.3|542
1586791200000|2020-04-13 15:20:00|10765.3|10764.6|10762.5|10761.8|10766.2|10765.5|10761.8|10761.1|541
1586791500000|2020-04-13 15:25:00|10762.4|10761.7|10766.2|10765.5|10766.2|10765.5|10762.4|10761.7|430
1586791800000|2020-04-13 15:30:00|10766.3|10765.6|10764.1|10763.4|10766.7|10766|10763.3|10762.6|460
1586792100000|2020-04-13 15:35:00|10764.2|10763.5|10763.9|10763.2|10764.8|10764.1|10762.9|10762.2|513
1586792400000|2020-04-13 15:40:00|10764|10763.3|10763.3|10762.6|10764.5|10763.8|10762.6|10761.9|524
1586792700000|2020-04-13 15:45:00|10763.2|10762.5|10760.8|10760.1|10763.3|10762.6|10759.9|10759.2|577
1586793000000|2020-04-13 15:50:00|10760.7|10760|10758.6|10757.9|10761.4|10760.7|10758.1|10757.4|486
1586793300000|2020-04-13 15:55:00|10758.7|10758|10759.9|10759.2|10760.3|10759.6|10756.9|10756.2|469
1586793600000|2020-04-13 16:00:00|10759.8|10759.1|10761.3|10760.6|10763|10762.3|10759.8|10759.1|507
1586793900000|2020-04-13 16:05:00|10761.4|10760.7|10762.8|10762.1|10762.8|10762.1|10761.3|10760.6|310
1586794200000|2020-04-13 16:10:00|10762.7|10762|10766|10765.3|10768.1|10767.4|10762.7|10762|439
1586794500000|2020-04-13 16:15:00|10766.2|10765.5|10764.8|10764.1|10766.3|10765.6|10761.8|10761.1|485
1586794800000|2020-04-13 16:20:00|10764.9|10764.2|10761.9|10761.2|10765.8|10765|10761.2|10760.5|530
1586795100000|2020-04-13 16:25:00|10761.8|10761.1|10760.9|10760.2|10762|10761.3|10759.8|10759.1|355
1586795400000|2020-04-13 16:30:00|10761|10760.3|10760.2|10759.5|10761.2|10760.5|10759.6|10758.9|445
1586795700000|2020-04-13 16:35:00|10760.3|10759.6|10762.1|10761.4|10763.1|10762.4|10759.9|10759.2|416
1586796000000|2020-04-13 16:40:00|10762.3|10761.6|10763.4|10762.7|10763.6|10762.9|10761.4|10760.7|459
1586796300000|2020-04-13 16:45:00|10763.6|10762.9|10760.4|10759.7|10763.9|10763.2|10759.8|10759.1|442
1586796600000|2020-04-13 16:50:00|10760.3|10759.6|10757|10756.3|10762|10761.3|10757|10756.3|567
1586796900000|2020-04-13 16:55:00|10757.1|10756.4|10758.2|10757.5|10758.4|10757.7|10756|10755.3|659
1586797200000|2020-04-13 17:00:00|10758.1|10757.4|10758.8|10758.1|10759.9|10759.2|10756.8|10756.1|539
1586797500000|2020-04-13 17:05:00|10759.1|10758.4|10760|10759.3|10760.7|10759.9|10758.7|10758|459
1586797800000|2020-04-13 17:10:00|10760.3|10759.6|10759.4|10758.7|10760.5|10759.8|10757.9|10757.2|540
1586798100000|2020-04-13 17:15:00|10759.7|10759|10760.8|10760.1|10761.1|10760.4|10759.3|10758.6|370
1586798400000|2020-04-13 17:20:00|10760.9|10760.2|10759.1|10758.4|10761.2|10760.3|10757.9|10757.2|462
1586798700000|2020-04-13 17:25:00|10759.2|10758.5|10761.2|10760.5|10761.5|10760.8|10759.2|10758.5|328
1586799000000|2020-04-13 17:30:00|10761.1|10760.4|10760.4|10759.7|10761.7|10761|10760.1|10759.4|280
1586799300000|2020-04-13 17:35:00|10760.5|10759.8|10756.6|10755.9|10760.9|10760.2|10756.6|10755.9|434
1586799600000|2020-04-13 17:40:00|10756.9|10756.2|10756.5|10755.8|10758.3|10757.6|10756.4|10755.7|389
1586799900000|2020-04-13 17:45:00|10756.6|10755.9|10755.5|10754.8|10756.6|10755.9|10753.1|10752.4|620
1586800200000|2020-04-13 17:50:00|10755.6|10754.9|10754.3|10753.6|10755.8|10755.1|10752.7|10752|449
1586800500000|2020-04-13 17:55:00|10754.2|10753.5|10756.1|10755.4|10756.5|10755.8|10753.4|10752.3|514
1586800800000|2020-04-13 18:00:00|10756.2|10755.5|10756.6|10755.9|10757.8|10757|10755.5|10754.8|481
1586801100000|2020-04-13 18:05:00|10756.5|10755.8|10755.4|10754.7|10757.2|10756.4|10754.9|10754.2|442
1586801400000|2020-04-13 18:10:00|10755.6|10754.9|10755.2|10754.2|10757.9|10757.2|10754.9|10754.2|622
1586801700000|2020-04-13 18:15:00|10755.3|10754.3|10756.6|10755.9|10757.4|10756.7|10754.9|10754.1|342
1586802000000|2020-04-13 18:20:00|10756.5|10755.8|10755.3|10754.6|10756.7|10756|10754.2|10753.5|350
1586802300000|2020-04-13 18:25:00|10755.4|10754.7|10754|10753.3|10756.1|10755.4|10752.3|10751.6|560
1586802600000|2020-04-13 18:30:00|10753.9|10753.2|10751.9|10751.2|10754.6|10753.9|10751.6|10750.9|362
1586802900000|2020-04-13 18:35:00|10752|10751.3|10752.5|10751.8|10753.3|10752.6|10750.3|10749.6|373
1586803200000|2020-04-13 18:40:00|10752.4|10751.7|10753.5|10752.8|10753.6|10752.9|10750.9|10750.2|418
1586803500000|2020-04-13 18:45:00|10753.6|10752.9|10754.3|10753.3|10757.8|10757.1|10753.3|10752.6|535
1586803800000|2020-04-13 18:50:00|10754.2|10753.5|10754.4|10753.7|10755.7|10755|10753.2|10752.5|392
1586804100000|2020-04-13 18:55:00|10754.5|10753.8|10751.7|10751|10756|10755.2|10750.7|10750|555
1586804400000|2020-04-13 19:00:00|10751.8|10751.1|10753.3|10752.6|10754.8|10753.9|10751.6|10750.9|483
1586804700000|2020-04-13 19:05:00|10753.4|10752.7|10755.4|10754.7|10756.1|10755.4|10753.3|10752.6|405
1586805000000|2020-04-13 19:10:00|10755.2|10754.5|10757.5|10756.8|10758.4|10757.7|10753.1|10752.4|519
1586805300000|2020-04-13 19:15:00|10757.6|10756.9|10762|10761.3|10762.2|10761.5|10757.6|10756.9|534
1586805600000|2020-04-13 19:20:00|10761.9|10761.2|10758.8|10758.1|10763.2|10762.5|10758.3|10757.6|487
1586805900000|2020-04-13 19:25:00|10758.7|10758|10758.7|10758|10760.6|10759.9|10756.7|10756|520
1586806200000|2020-04-13 19:30:00|10758.8|10758.1|10761.2|10760.5|10761.4|10760.7|10757.8|10757|486
1586806500000|2020-04-13 19:35:00|10761.1|10760.4|10762.9|10762.2|10763.7|10763|10760.1|10759.3|445
1586806800000|2020-04-13 19:40:00|10762.8|10762.1|10764.2|10763.5|10764.5|10763.8|10762.2|10761.4|448
1586807100000|2020-04-13 19:45:00|10764.3|10763.6|10764.3|10763.6|10764.5|10763.8|10762.4|10760.9|604
1586807400000|2020-04-13 19:50:00|10764.6|10763.9|10765.7|10765|10766.2|10765.5|10764.2|10763.4|589
1586807700000|2020-04-13 19:55:00|10765.4|10764.7|10766.5|10765.8|10768.3|10767.6|10765|10764.3|437
1586808000000|2020-04-13 20:00:00|10766.6|10765.9|10768.5|10767.5|10769|10768.3|10766.1|10765.4|388
1586808300000|2020-04-13 20:05:00|10768.6|10767.6|10774|10773.3|10774.1|10773.4|10768.4|10767.5|404
1586808600000|2020-04-13 20:10:00|10773.9|10773.2|10775.5|10774.8|10775.6|10774.8|10773.4|10772.4|409
1586808900000|2020-04-13 20:15:00|10775.4|10774.7|10774.4|10773.4|10775.6|10774.8|10773.7|10773|279
1586809200000|2020-04-13 20:20:00|10774.3|10773.3|10775.9|10775.2|10776.4|10775.7|10774.1|10773.2|211
1586809500000|2020-04-13 20:25:00|10776|10775.3|10776.2|10775.5|10776.6|10775.8|10775.5|10774.8|151
1586809800000|2020-04-13 20:30:00|10776.3|10775.3|10775.7|10774.7|10776.4|10775.5|10774.9|10774|289
1586810100000|2020-04-13 20:35:00|10775.6|10774.6|10772.3|10771.6|10775.7|10774.7|10772.2|10771.5|281
1586810400000|2020-04-13 20:40:00|10772.2|10771.5|10776.5|10775.5|10776.8|10776|10772.1|10771.1|211
1586810700000|2020-04-13 20:45:00|10776.8|10775.8|10774.8|10773.8|10776.9|10776|10773.9|10773.1|283
1586811000000|2020-04-13 20:50:00|10774.6|10773.6|10775.6|10774.6|10776.3|10775.2|10774.3|10773.1|303
1586811300000|2020-04-13 20:55:00|10776|10774.4|10778.1|10775.4|10778.2|10775.7|10774.9|10773.6|371
1586811600000|2020-04-13 21:00:00|10779.1|10775.7|10778.1|10774.9|10779.7|10776|10777.5|10774.7|49
1586811900000|2020-04-13 21:05:00|10778.8|10772.8|10779|10773|10779.6|10775.5|10776.5|10772.5|142
1586812200000|2020-04-13 21:10:00|10778.9|10772.9|10779.1|10773.2|10779.8|10774.5|10778.1|10772.8|279
1586812500000|2020-04-13 21:15:00|10778.8|10773.1|10777.6|10773.2|10779.1|10774.2|10776.9|10772.4|312
1586812800000|2020-04-13 21:20:00|10777.3|10773.1|10777.6|10773.6|10778.9|10774|10776.8|10771.6|282
1586813100000|2020-04-13 21:25:00|10777.7|10773.7|10777.5|10773.8|10779.2|10774.2|10776.5|10771.7|325
1586813400000|2020-04-13 21:30:00|10778|10773.5|10777.4|10773.9|10778.3|10774.2|10776.7|10773|422
1586813700000|2020-04-13 21:35:00|10777.5|10773.7|10777.5|10773.1|10778.2|10774.1|10776.9|10772.6|329
1586814000000|2020-04-13 21:40:00|10777.4|10773|10777.1|10773.4|10778.8|10774|10776.7|10772.3|408
1586814300000|2020-04-13 21:45:00|10777.2|10773.1|10776.6|10772.1|10777.7|10774|10776.3|10771.9|401
1586814600000|2020-04-13 21:50:00|10776.5|10772|10775.4|10771.8|10777.5|10774.5|10773.6|10769.1|424
1586814900000|2020-04-13 21:55:00|10775.6|10772|10774.7|10771.9|10776.4|10773.3|10774.3|10771.2|317
1586815200000|2020-04-13 22:00:00|10774.1|10771.6|10771.3|10770.3|10775|10772.9|10771|10769.4|463
1586815500000|2020-04-13 22:05:00|10771.2|10770.2|10772.4|10771.4|10773.2|10772.2|10771|10769.9|264
1586815800000|2020-04-13 22:10:00|10772.6|10771.6|10770.9|10769.9|10772.9|10771.7|10770.6|10769.7|248
1586816100000|2020-04-13 22:15:00|10771.2|10769.6|10769.8|10769.1|10771.2|10770.2|10768.8|10768|254
1586816400000|2020-04-13 22:20:00|10769.7|10769|10769.7|10768.7|10770.7|10769.8|10769.3|10768.3|319
1586816700000|2020-04-13 22:25:00|10769.6|10768.6|10771.2|10770.2|10772.4|10771.3|10769.6|10768|300
1586817000000|2020-04-13 22:30:00|10771.3|10770.3|10773.1|10772.4|10774.1|10772.7|10771.2|10770.2|264
1586817300000|2020-04-13 22:35:00|10773.6|10772.6|10771|10770|10774|10772.7|10770.7|10769.4|305
1586817600000|2020-04-13 22:40:00|10770.8|10769.8|10771.7|10770.7|10773.4|10772.1|10770.5|10769.5|335
1586817900000|2020-04-13 22:45:00|10771.6|10770.9|10772.3|10770.8|10772.9|10771.8|10771.4|10770.4|224
1586818200000|2020-04-13 22:50:00|10772|10771|10772.5|10771.5|10774|10772.8|10772|10770.9|359
1586818500000|2020-04-13 22:55:00|10772.6|10771.6|10770.3|10769.3|10772.8|10771.7|10770.3|10768.9|392
1586818800000|2020-04-13 23:00:00|10770.4|10769.7|10770.6|10769.9|10772|10771|10770|10769|283
1586819100000|2020-04-13 23:05:00|10770.5|10769.8|10769.5|10768.8|10771.2|10769.9|10768.7|10767.9|205
1586819400000|2020-04-13 23:10:00|10769.4|10768.7|10767.6|10766.9|10769.7|10768.8|10766.5|10765.6|231
1586819700000|2020-04-13 23:15:00|10767.9|10767.2|10767.9|10767.2|10769|10768.2|10767.7|10767|215
1586820000000|2020-04-13 23:20:00|10767.8|10767.1|10768.8|10767.8|10770.1|10769.2|10766.6|10765.9|263
1586820300000|2020-04-13 23:25:00|10768.7|10767.7|10770.1|10769.4|10771.5|10770.7|10768.3|10767.6|336
1586820600000|2020-04-13 23:30:00|10770|10769.3|10770.5|10769.5|10771.9|10771|10769.3|10768.5|346
1586820900000|2020-04-13 23:35:00|10770.7|10769.7|10764.3|10763.6|10770.7|10769.9|10764.1|10763.1|416
1586821200000|2020-04-13 23:40:00|10764.2|10763.5|10764.1|10763.1|10765.3|10764.5|10762.1|10761.3|357
1586821500000|2020-04-13 23:45:00|10764|10763|10761.8|10761.1|10764.3|10763.5|10759.8|10759|681
1586821800000|2020-04-13 23:50:00|10761.9|10761.2|10760|10759.3|10763.3|10762.5|10758.8|10758|546
1586822100000|2020-04-13 23:55:00|10759.9|10759.2|10763.2|10762.5|10764.1|10763.3|10759.9|10759.2|347
1586822400000|2020-04-14 00:00:00|10763|10762.3|10759.6|10758.6|10765.4|10764.6|10759.3|10758.6|685
1586822700000|2020-04-14 00:05:00|10759.7|10758.7|10757|10756.3|10760.8|10760.1|10754.9|10754.2|638
1586823000000|2020-04-14 00:10:00|10757.1|10756.4|10755.1|10754.4|10758.1|10757.4|10754.2|10753.4|582
1586823300000|2020-04-14 00:15:00|10755|10754.3|10756.5|10755.8|10759.8|10759.1|10755|10754.3|610
1586823600000|2020-04-14 00:20:00|10756.6|10755.9|10759.9|10759.2|10759.9|10759.2|10755.1|10754.4|428
1586823900000|2020-04-14 00:25:00|10759.8|10759.1|10763.3|10762.6|10763.8|10763.1|10759.8|10759.1|429
1586824200000|2020-04-14 00:30:00|10763.2|10762.5|10760.6|10759.9|10763.2|10762.5|10758.7|10757.9|468
1586824500000|2020-04-14 00:35:00|10760.5|10759.8|10767.4|10766.7|10768.3|10767.6|10760.3|10759.6|574
1586824800000|2020-04-14 00:40:00|10767.5|10766.8|10765.4|10764.7|10768|10767.2|10764.7|10764|486
1586825100000|2020-04-14 00:45:00|10765.5|10764.8|10762.9|10762.2|10766.6|10765.9|10762.9|10762.2|403
1586825400000|2020-04-14 00:50:00|10763.1|10762.4|10761.4|10760.4|10767.1|10766.4|10756.6|10755.9|720
1586825700000|2020-04-14 00:55:00|10760.1|10758.5|10760.8|10760.1|10761.5|10760.8|10757|10756.3|636
1586826000000|2020-04-14 01:00:00|10760.9|10760.2|10760|10759.3|10762|10761.3|10759.1|10758.4|545
1586826300000|2020-04-14 01:05:00|10760.1|10759.4|10759.6|10758.9|10760.5|10759.8|10756.9|10756.2|514
1586826600000|2020-04-14 01:10:00|10759.7|10759|10759.7|10759|10760.9|10760.2|10758.1|10757.4|386
1586826900000|2020-04-14 01:15:00|10759.8|10759.1|10764.8|10764.1|10765.2|10764.5|10759.1|10758.3|562
1586827200000|2020-04-14 01:20:00|10764.9|10764.2|10765|10764.3|10766.9|10766.2|10761.8|10761.1|572
1586827500000|2020-04-14 01:25:00|10765.1|10764.4|10764|10763.3|10767.6|10766.9|10763.3|10762.6|526
1586827800000|2020-04-14 01:30:00|10763.9|10763.2|10761|10760.3|10765.1|10764.4|10760.9|10760.2|611
1586828100000|2020-04-14 01:35:00|10761.2|10760.5|10761.9|10761.2|10762.1|10761.4|10758.8|10758.1|377
1586828400000|2020-04-14 01:40:00|10761.8|10761.1|10760|10759.3|10762.1|10761.4|10759.7|10759|368
1586828700000|2020-04-14 01:45:00|10759.9|10759.2|10758.3|10757.6|10761.2|10760.5|10756.3|10755.6|529
1586829000000|2020-04-14 01:50:00|10758.4|10757.7|10764.2|10763.5|10764.4|10763.7|10757.6|10756.9|580
1586829300000|2020-04-14 01:55:00|10764.3|10763.6|10766|10765.3|10767.5|10766.8|10761.4|10760.7|781
1586829600000|2020-04-14 02:00:00|10765.9|10765.2|10764.8|10764.1|10766.3|10765.5|10762.3|10761.6|711
1586829900000|2020-04-14 02:05:00|10764.7|10764|10765.8|10765.1|10767|10766.3|10764.5|10763.8|549
1586830200000|2020-04-14 02:10:00|10765.7|10765|10765.1|10764.4|10766.7|10766|10764.8|10764.1|496
1586830500000|2020-04-14 02:15:00|10765|10764.3|10765.6|10764.9|10766.9|10766.2|10764.5|10763.8|482
1586830800000|2020-04-14 02:20:00|10765.7|10765|10763.9|10763.2|10765.7|10765|10763.5|10762.8|379
1586831100000|2020-04-14 02:25:00|10763.7|10763|10763.2|10762.5|10765.4|10764.7|10762.5|10761.8|446
1586831400000|2020-04-14 02:30:00|10763.3|10762.6|10761.4|10760.7|10763.8|10763.1|10759.4|10758.7|518
1586831700000|2020-04-14 02:35:00|10761.6|10760.9|10760|10759.3|10763.7|10763|10759.8|10759.1|421
1586832000000|2020-04-14 02:40:00|10760.1|10759.4|10763.8|10763.1|10764.1|10763.4|10759.1|10758.4|386
1586832300000|2020-04-14 02:45:00|10763.9|10763.2|10765|10764.3|10765.2|10764.5|10762.4|10761.7|437
1586832600000|2020-04-14 02:50:00|10764.9|10764.2|10764.9|10764.2|10766.8|10766.1|10764.5|10763.8|343
1586832900000|2020-04-14 02:55:00|10765|10764.3|10767.6|10766.9|10768|10767.3|10764.7|10764|403
1586833200000|2020-04-14 03:00:00|10767.5|10766.8|10765|10764.3|10768.3|10767.6|10764.9|10764.1|429
1586833500000|2020-04-14 03:05:00|10765.1|10764.4|10763.7|10763|10765.6|10764.9|10763.4|10762.7|317
1586833800000|2020-04-14 03:10:00|10763.9|10762.9|10765.1|10764.4|10766.2|10765.5|10763.6|10762.9|360
1586834100000|2020-04-14 03:15:00|10764.9|10764.2|10766.3|10765.6|10766.9|10766.2|10764.5|10763.8|266
1586834400000|2020-04-14 03:20:00|10766.2|10765.5|10764.6|10763.9|10766.7|10766|10763.2|10762.5|286
1586834700000|2020-04-14 03:25:00|10764.7|10764|10764.4|10763.7|10765.8|10765.1|10764|10763.3|250
1586835000000|2020-04-14 03:30:00|10764.5|10763.8|10764.5|10763.8|10765.8|10765.1|10763.7|10763|220
1586835300000|2020-04-14 03:35:00|10764.6|10763.9|10762.9|10762.2|10765.6|10764.9|10762.7|10762|256
1586835600000|2020-04-14 03:40:00|10763|10762.3|10762.5|10761.8|10764.8|10764.1|10762.5|10761.8|249
1586835900000|2020-04-14 03:45:00|10762.4|10761.7|10763.3|10762.6|10763.7|10763|10761.6|10760.9|286
1586836200000|2020-04-14 03:50:00|10763.4|10762.7|10762.3|10761.6|10764.3|10763.6|10762.3|10761.6|174
1586836500000|2020-04-14 03:55:00|10762.5|10761.8|10762.3|10761.6|10764|10763.3|10761.8|10761.1|249
1586836800000|2020-04-14 04:00:00|10762.5|10761.8|10764.7|10764|10767.2|10766.5|10762.3|10761.6|406
1586837100000|2020-04-14 04:05:00|10764.6|10763.9|10764.8|10764.1|10765.7|10765|10764|10763.3|167
1586837400000|2020-04-14 04:10:00|10764.9|10764.2|10766.5|10765.8|10766.9|10766.2|10764.9|10764.2|188
1586837700000|2020-04-14 04:15:00|10766.4|10765.7|10768.1|10767.4|10768.6|10767.9|10765|10764.3|302
1586838000000|2020-04-14 04:20:00|10768|10767.3|10770.3|10769.6|10770.7|10770|10767.7|10767|386
1586838300000|2020-04-14 04:25:00|10770.4|10769.7|10774.4|10773.7|10776.3|10775.6|10770|10769.3|454
1586838600000|2020-04-14 04:30:00|10774.3|10773.6|10774.2|10773.5|10774.5|10773.8|10772|10771.3|269
1586838900000|2020-04-14 04:35:00|10774.3|10773.6|10772.8|10772.1|10774.4|10773.7|10772.1|10771.4|304
1586839200000|2020-04-14 04:40:00|10772.9|10771.9|10771.6|10770.9|10773.4|10772.7|10770.2|10769.5|250
1586839500000|2020-04-14 04:45:00|10771.5|10770.8|10770.4|10769.7|10772.1|10771.4|10768.9|10768.2|328
1586839800000|2020-04-14 04:50:00|10770.5|10769.8|10770|10769.3|10772.1|10771.4|10769.6|10768.9|299
1586840100000|2020-04-14 04:55:00|10769.9|10769.2|10769.8|10769.1|10772|10771.3|10768.7|10768|307
1586840400000|2020-04-14 05:00:00|10769.7|10769|10768.8|10768.1|10770.2|10769.5|10766.7|10766|356
1586840700000|2020-04-14 05:05:00|10768.7|10768|10766.8|10766.1|10769.9|10769.2|10766.7|10766|289
1586841000000|2020-04-14 05:10:00|10766.9|10766.2|10771.4|10770.7|10771.8|10771.1|10766.3|10765.6|331
1586841300000|2020-04-14 05:15:00|10771.3|10770.6|10772.7|10772|10774.1|10773.4|10770.2|10769.5|271
1586841600000|2020-04-14 05:20:00|10772.6|10771.9|10770.4|10769.7|10773.1|10772.4|10769.1|10768.4|345
1586841900000|2020-04-14 05:25:00|10770.5|10769.8|10770.3|10769.6|10771.8|10771.1|10769.6|10768.9|308
1586842200000|2020-04-14 05:30:00|10770.4|10769.7|10771.6|10770.9|10771.7|10771|10769.7|10769|308
1586842500000|2020-04-14 05:35:00|10771.5|10770.8|10769.1|10768.4|10771.6|10770.9|10768.9|10768.2|273
1586842800000|2020-04-14 05:40:00|10769.2|10768.5|10769.7|10769|10769.8|10769.1|10768|10767.3|380
1586843100000|2020-04-14 05:45:00|10769.6|10768.9|10772.2|10771.5|10772.5|10771.8|10769.6|10768.9|355
1586843400000|2020-04-14 05:50:00|10772.1|10771.4|10772.4|10771.7|10772.8|10772.1|10769.9|10769.2|288
1586843700000|2020-04-14 05:55:00|10772.3|10771.6|10771.6|10770.9|10773.3|10772.6|10770.8|10770.1|358
1586844000000|2020-04-14 06:00:00|10771.5|10770.8|10775.1|10774.4|10775.6|10774.9|10768.7|10768|655
1586844300000|2020-04-14 06:05:00|10775|10774.3|10774.9|10774.2|10776.1|10775.4|10773.8|10773.1|543
1586844600000|2020-04-14 06:10:00|10775|10774.3|10774.3|10773.6|10775.3|10774.6|10772.4|10771.7|467
1586844900000|2020-04-14 06:15:00|10774.2|10773.5|10771.5|10770.8|10774.4|10773.7|10770.1|10769.4|477
1586845200000|2020-04-14 06:20:00|10771.6|10770.9|10769.8|10769.1|10771.7|10771|10769|10768.3|532
1586845500000|2020-04-14 06:25:00|10769.9|10769.2|10770.6|10769.9|10771.3|10770.6|10768.1|10767.4|420
1586845800000|2020-04-14 06:30:00|10770.5|10769.8|10771.1|10770.4|10772.3|10771.6|10770.2|10769.5|361
1586846100000|2020-04-14 06:35:00|10771.2|10770.5|10772.2|10771.5|10772.7|10772|10771.1|10770.4|224
1586846400000|2020-04-14 06:40:00|10772.1|10771.4|10769|10768.3|10772.9|10772.2|10769|10768.3|365
1586846700000|2020-04-14 06:45:00|10769.1|10768.4|10766.9|10766.2|10769.4|10768.7|10766.2|10765.5|495
1586847000000|2020-04-14 06:50:00|10766.8|10766.1|10769.6|10768.9|10769.7|10769|10766.2|10765.5|412
1586847300000|2020-04-14 06:55:00|10769.7|10769|10768.6|10767.9|10771|10770.3|10767.9|10767.2|446
1586847600000|2020-04-14 07:00:00|10768.7|10768|10770.5|10769.8|10771.1|10770.4|10767.9|10767.2|576
1586847900000|2020-04-14 07:05:00|10770.6|10769.9|10770.2|10769.5|10771.1|10770.4|10767.7|10767|504
1586848200000|2020-04-14 07:10:00|10770.1|10769.4|10769.2|10768.5|10772.1|10771.4|10768.6|10767.9|490
1586848500000|2020-04-14 07:15:00|10769.3|10768.6|10767.2|10766.5|10769.6|10768.9|10767|10766.3|496
1586848800000|2020-04-14 07:20:00|10767|10766.3|10768.1|10767.4|10768.7|10768|10766.2|10765.5|428
1586849100000|2020-04-14 07:25:00|10768.2|10767.5|10767.1|10766.4|10768.3|10767.6|10765.8|10765.1|324
1586849400000|2020-04-14 07:30:00|10767.2|10766.5|10771.6|10770.9|10771.6|10770.9|10767.1|10766.4|457
1586849700000|2020-04-14 07:35:00|10771.5|10770.8|10769.7|10769|10772.3|10771.6|10768.5|10767.8|451
1586850000000|2020-04-14 07:40:00|10769.6|10768.9|10770|10769.3|10771.4|10770.7|10769.2|10768.5|396
1586850300000|2020-04-14 07:45:00|10770.1|10769.4|10769.5|10768.8|10770.7|10770|10768.1|10767.4|383
1586850600000|2020-04-14 07:50:00|10769.4|10768.7|10768.2|10767.5|10770.1|10769.4|10768|10767.3|321
1586850900000|2020-04-14 07:55:00|10768.3|10767.6|10767.5|10766.8|10769.3|10768.6|10767.4|10766.7|318
1586851200000|2020-04-14 08:00:00|10767.6|10766.9|10765.9|10765.2|10767.6|10766.9|10764.6|10763.9|358
1586851500000|2020-04-14 08:05:00|10765.8|10765.1|10764.7|10764|10766.4|10765.7|10764.6|10763.9|342
1586851800000|2020-04-14 08:10:00|10764.8|10764.1|10760.8|10760.1|10764.8|10764.1|10760.1|10759.4|418
1586852100000|2020-04-14 08:15:00|10761|10760.3|10759.4|10758.7|10761.2|10760.5|10758.9|10758.2|383
1586852400000|2020-04-14 08:20:00|10759.3|10758.6|10757.5|10756.8|10759.4|10758.7|10756.7|10756|303
1586852700000|2020-04-14 08:25:00|10757.6|10756.9|10759.3|10758.6|10760.2|10759.5|10757.3|10756.6|314
1586853000000|2020-04-14 08:30:00|10759.4|10758.7|10760.9|10760.2|10761|10760.3|10758.6|10757.9|400
1586853300000|2020-04-14 08:35:00|10760.8|10760.1|10762.2|10761.5|10763.8|10763.1|10760.8|10760.1|318
1586853600000|2020-04-14 08:40:00|10762.3|10761.6|10758.8|10758.1|10762.6|10761.9|10757.1|10756.4|476
1586853900000|2020-04-14 08:45:00|10758.9|10758.2|10757.7|10757|10760.1|10759.4|10757.5|10756.8|339
1586854200000|2020-04-14 08:50:00|10757.8|10757.1|10761|10760.3|10763.1|10762.4|10757.7|10757|423
1586854500000|2020-04-14 08:55:00|10760.9|10760.2|10756.5|10755.8|10760.9|10760.2|10756.2|10755.5|390
1586854800000|2020-04-14 09:00:00|10756.6|10755.9|10748.2|10747.5|10757.5|10756.8|10747.8|10747.1|606
1586855100000|2020-04-14 09:05:00|10748.3|10747.6|10747.9|10747.2|10752.6|10751.9|10747.8|10747.1|439
1586855400000|2020-04-14 09:10:00|10748|10747.3|10746.5|10745.8|10749.1|10748.4|10745.9|10745.2|437
1586855700000|2020-04-14 09:15:00|10746.4|10745.7|10748.1|10747.4|10748.4|10747.7|10746|10745.3|404
1586856000000|2020-04-14 09:20:00|10748|10747.3|10745.2|10744.5|10748.8|10748.1|10744.7|10744|366
1586856300000|2020-04-14 09:25:00|10745.1|10744.4|10741.7|10741|10745.2|10744.5|10741.4|10740.7|516
1586856600000|2020-04-14 09:30:00|10741.6|10740.9|10741.5|10740.8|10741.8|10741.1|10738.6|10737.9|530
1586856900000|2020-04-14 09:35:00|10741.7|10741|10741.6|10740.9|10742.3|10741.6|10738.5|10737.8|409
1586857200000|2020-04-14 09:40:00|10741.5|10740.8|10743.4|10742.7|10744.6|10743.9|10741.5|10740.8|459
1586857500000|2020-04-14 09:45:00|10743.2|10742.5|10743.2|10742.5|10744.7|10744|10741.2|10740.5|396
1586857800000|2020-04-14 09:50:00|10743.1|10742.4|10744.8|10744.1|10746.4|10745.7|10743.1|10742.4|341
1586858100000|2020-04-14 09:55:00|10744.9|10744.2|10745.6|10744.9|10746.5|10745.8|10743.4|10742.7|349
1586858400000|2020-04-14 10:00:00|10745.3|10744.6|10745.2|10744.5|10747.7|10747|10744.7|10744|408
1586858700000|2020-04-14 10:05:00|10745.1|10744.4|10746.6|10745.9|10748.1|10747.4|10745|10744.3|382
1586859000000|2020-04-14 10:10:00|10746.7|10746|10747.5|10746.8|10747.6|10746.9|10744.8|10744.1|302
1586859300000|2020-04-14 10:15:00|10747.6|10746.9|10746.9|10746.2|10747.9|10747.2|10745.3|10744.6|318
1586859600000|2020-04-14 10:20:00|10747|10746.3|10747.6|10746.9|10748.3|10747.6|10746.7|10746|335
1586859900000|2020-04-14 10:25:00|10747.7|10747|10746.5|10745.8|10747.7|10747|10746.3|10745.6|276
1586860200000|2020-04-14 10:30:00|10746.6|10745.9|10744.2|10743.5|10746.6|10745.9|10743.3|10742.6|278
1586860500000|2020-04-14 10:35:00|10744.3|10743.6|10747.2|10746.5|10747.7|10747|10744.2|10743.5|307
1586860800000|2020-04-14 10:40:00|10747.1|10746.4|10749.9|10749.2|10749.9|10749.2|10747|10746.3|292
1586861100000|2020-04-14 10:45:00|10749.7|10749|10751.2|10750.5|10754|10753.3|10749.4|10748.7|455
1586861400000|2020-04-14 10:50:00|10751.3|10750.6|10748.2|10747.5|10751.4|10750.7|10748|10747.3|337
1586861700000|2020-04-14 10:55:00|10748.3|10747.6|10743.5|10742.8|10748.4|10747.7|10743.1|10742.4|324
1586862000000|2020-04-14 11:00:00|10743.4|10742.7|10743.3|10742.6|10744.7|10744|10742.5|10741.8|356
1586862300000|2020-04-14 11:05:00|10743.4|10742.7|10740.7|10740|10743.7|10743|10739.3|10738.6|343
1586862600000|2020-04-14 11:10:00|10740.8|10740.1|10742.5|10741.8|10743.7|10743|10740.7|10740|362
1586862900000|2020-04-14 11:15:00|10742.4|10741.7|10740.4|10739.7|10744.4|10743.7|10740.4|10739.7|375
1586863200000|2020-04-14 11:20:00|10740.5|10739.8|10740.3|10739.6|10742|10741.3|10740.1|10739.4|295
1586863500000|2020-04-14 11:25:00|10740.4|10739.7|10740.1|10739.4|10743|10742.3|10739.9|10739.2|339
1586863800000|2020-04-14 11:30:00|10740.2|10739.5|10735.2|10734.5|10740.8|10740.1|10734.3|10733.6|418
1586864100000|2020-04-14 11:35:00|10735.1|10734.4|10737.2|10736.5|10739.6|10738.9|10734.9|10734.2|495
1586864400000|2020-04-14 11:40:00|10737.3|10736.6|10738.5|10737.8|10738.6|10737.9|10735.5|10734.8|381
1586864700000|2020-04-14 11:45:00|10738.4|10737.7|10734.5|10733.8|10740.1|10739.4|10734.5|10733.8|457
1586865000000|2020-04-14 11:50:00|10734.6|10733.9|10733.3|10732.6|10734.6|10733.9|10730.7|10730|485
1586865300000|2020-04-14 11:55:00|10733.2|10732.5|10731.6|10730.9|10735.8|10735.1|10730.5|10729.8|467
1586865600000|2020-04-14 12:00:00|10731.3|10730.6|10734.2|10733.5|10735.2|10734.5|10729.8|10729.1|522
1586865900000|2020-04-14 12:05:00|10734.1|10733.4|10731.5|10730.8|10734.5|10733.8|10731.1|10730.4|539
1586866200000|2020-04-14 12:10:00|10731.4|10730.7|10733.2|10732.5|10733.6|10732.9|10731.2|10730.5|431
1586866500000|2020-04-14 12:15:00|10733.3|10732.6|10735.5|10734.8|10737|10736.3|10732.8|10732.1|479
1586866800000|2020-04-14 12:20:00|10735.3|10734.6|10731.9|10731.2|10736.2|10735.5|10730.9|10730.2|422
1586867100000|2020-04-14 12:25:00|10731.8|10731.1|10729.6|10728.9|10731.9|10731.2|10728.3|10727.6|615
1586867400000|2020-04-14 12:30:00|10729.4|10728.7|10734.3|10733.6|10734.7|10734|10724.4|10723.7|736
1586867700000|2020-04-14 12:35:00|10734.2|10733.5|10732.2|10731.5|10734.2|10733.5|10730|10729.3|622
1586868000000|2020-04-14 12:40:00|10732.1|10731.4|10734.8|10734.1|10735.7|10735|10730.2|10729.5|564
1586868300000|2020-04-14 12:45:00|10734.7|10734|10734.3|10733.6|10736|10735.3|10731.9|10731.2|448
1586868600000|2020-04-14 12:50:00|10734.2|10733.5|10737.1|10736.4|10739.1|10738.4|10733.8|10733.1|433
1586868900000|2020-04-14 12:55:00|10737.2|10736.5|10737.3|10736.6|10738.1|10737.4|10735.2|10734.5|496
1586869200000|2020-04-14 13:00:00|10737.5|10736.8|10737.1|10736.4|10740|10739.3|10736.9|10736.2|508
1586869500000|2020-04-14 13:05:00|10737.2|10736.5|10739|10738.3|10739.5|10738.8|10736.6|10735.9|390
1586869800000|2020-04-14 13:10:00|10739.1|10738.4|10742.2|10741.5|10745.5|10744.5|10738|10737.3|568
1586870100000|2020-04-14 13:15:00|10742.3|10741.6|10740.2|10739.5|10743.1|10742.4|10739.4|10738.7|436
1586870400000|2020-04-14 13:20:00|10740.1|10739.4|10735.5|10734.8|10740.3|10739.6|10734.5|10733.8|471
1586870700000|2020-04-14 13:25:00|10735.8|10735.1|10739.1|10738.4|10740.4|10739.7|10735.8|10735.1|435
1586871000000|2020-04-14 13:30:00|10738.9|10738.2|10737.5|10736.8|10742.5|10741.8|10736.2|10735.5|659
1586871300000|2020-04-14 13:35:00|10737.6|10736.9|10735.8|10735.1|10737.8|10737.1|10733.5|10732.8|603
1586871600000|2020-04-14 13:40:00|10735.9|10735.2|10731.1|10730.4|10736.9|10736.2|10730.6|10729.9|614
1586871900000|2020-04-14 13:45:00|10731.2|10730.5|10730.5|10729.8|10733.9|10733.2|10730.4|10729.7|596
1586872200000|2020-04-14 13:50:00|10730.4|10729.7|10729|10728.3|10733.8|10733.1|10727.4|10726.7|606
1586872500000|2020-04-14 13:55:00|10729.1|10728.4|10728.4|10727.7|10731.7|10731|10726.3|10725.6|769
1586872800000|2020-04-14 14:00:00|10728.5|10727.8|10724.5|10723.8|10728.9|10728.2|10724|10723.3|720
1586873100000|2020-04-14 14:05:00|10724.3|10723.6|10726.9|10726.2|10727.6|10726.9|10724.3|10723.6|552
1586873400000|2020-04-14 14:10:00|10726.8|10726.1|10726.1|10725.4|10728|10727.3|10722.8|10722.1|594
1586873700000|2020-04-14 14:15:00|10725.9|10725.2|10726.1|10725.4|10730.4|10729.7|10725.1|10724.4|633
1586874000000|2020-04-14 14:20:00|10725.8|10725.1|10728|10727.3|10728.1|10727.4|10724.3|10723.6|527
1586874300000|2020-04-14 14:25:00|10727.9|10727.2|10731.9|10731.2|10732.9|10732.2|10724.8|10724.1|666
1586874600000|2020-04-14 14:30:00|10731.8|10731.1|10725.8|10725.1|10732|10731.3|10725.3|10724.6|636
1586874900000|2020-04-14 14:35:00|10725.9|10725.2|10728.6|10727.9|10729.9|10729.2|10725|10724.3|554
1586875200000|2020-04-14 14:40:00|10728.5|10727.8|10726.2|10725.5|10729.4|10728.7|10725.9|10725.2|541
1586875500000|2020-04-14 14:45:00|10726.3|10725.6|10724.3|10723.6|10729.2|10728.5|10723.8|10723.1|507
1586875800000|2020-04-14 14:50:00|10724.2|10723.5|10720.7|10720|10724.4|10723.7|10718.2|10717.5|673
1586876100000|2020-04-14 14:55:00|10720.5|10719.8|10722|10721.3|10723.8|10723.1|10717.7|10717|760
1586876400000|2020-04-14 15:00:00|10721.9|10721.2|10721.7|10721|10723.9|10723.2|10719.7|10719|621
1586876700000|2020-04-14 15:05:00|10721.8|10721.1|10720.8|10720.1|10723.2|10722.5|10718.6|10717.9|600
1586877000000|2020-04-14 15:10:00|10720.6|10719.9|10720.3|10719.6|10722.3|10721.6|10718.9|10718.2|500
1586877300000|2020-04-14 15:15:00|10720.4|10719.7|10720.8|10720.1|10720.9|10720.2|10717.2|10716.5|485
1586877600000|2020-04-14 15:20:00|10720.9|10720.2|10719.6|10718.9|10722.5|10721.8|10718.9|10718.2|463
1586877900000|2020-04-14 15:25:00|10719.5|10718.8|10717.4|10716.7|10720.2|10719.5|10717.1|10716.4|456
1586878200000|2020-04-14 15:30:00|10717.5|10716.8|10714.8|10714.1|10718.7|10718|10713.2|10712.5|639
1586878500000|2020-04-14 15:35:00|10714.7|10714|10714.4|10713.7|10715.7|10715|10710.9|10710.2|479
1586878800000|2020-04-14 15:40:00|10714.5|10713.8|10716|10715.3|10717.5|10716.8|10713.3|10712.6|393
1586879100000|2020-04-14 15:45:00|10715.9|10715.2|10712.7|10712|10715.9|10715.2|10711.1|10710.4|450
1586879400000|2020-04-14 15:50:00|10712.6|10711.9|10711.3|10710.6|10712.8|10712.1|10709.5|10708.8|402
1586879700000|2020-04-14 15:55:00|10711|10710.3|10708.8|10708.1|10711|10710.3|10706.2|10705.5|428
1586880000000|2020-04-14 16:00:00|10708.9|10708.2|10707.3|10706.6|10710.6|10709.9|10706.1|10705.4|399
1586880300000|2020-04-14 16:05:00|10707.2|10706.5|10707.4|10706.7|10709.8|10709.1|10707|10706.3|399
1586880600000|2020-04-14 16:10:00|10707.5|10706.8|10706.5|10705.8|10707.5|10706.8|10705.6|10704.9|425
1586880900000|2020-04-14 16:15:00|10706.6|10705.9|10706.6|10705.9|10709.1|10708.4|10706.4|10705.7|365
1586881200000|2020-04-14 16:20:00|10706.5|10705.8|10708.8|10708.1|10708.8|10708.1|10705.2|10704.5|425
1586881500000|2020-04-14 16:25:00|10708.5|10707.8|10712.9|10712.2|10713.4|10712.7|10708.2|10707.5|521
1586881800000|2020-04-14 16:30:00|10713.1|10712.4|10715.9|10715.2|10716.7|10716|10711.6|10710.9|466
1586882100000|2020-04-14 16:35:00|10716|10715.3|10710.9|10710.2|10716.1|10715.4|10710.6|10709.9|395
1586882400000|2020-04-14 16:40:00|10710.6|10709.9|10712.2|10711.5|10714.1|10713.4|10709.3|10708.6|439
1586882700000|2020-04-14 16:45:00|10712.3|10711.6|10713.9|10713.2|10714|10713.3|10710.9|10710.2|414
1586883000000|2020-04-14 16:50:00|10714|10713.3|10709.7|10709|10715.7|10715|10709.7|10709|368
1586883300000|2020-04-14 16:55:00|10709.8|10709.1|10709.1|10708.4|10710|10709.3|10707.4|10706.7|403
1586883600000|2020-04-14 17:00:00|10709.2|10708.5|10712.7|10712|10712.8|10712.1|10708.8|10708.1|377
1586883900000|2020-04-14 17:05:00|10712.8|10712.1|10708.3|10707.6|10712.8|10712.1|10708|10707.3|367
1586884200000|2020-04-14 17:10:00|10708.2|10707.5|10706.6|10705.9|10708.4|10707.7|10705.6|10704.9|399
1586884500000|2020-04-14 17:15:00|10706.5|10705.8|10704.3|10703.6|10707.8|10707.1|10703.7|10703|368
1586884800000|2020-04-14 17:20:00|10704.2|10703.5|10706.2|10705.5|10706.9|10706.2|10703.5|10702.8|398
1586885100000|2020-04-14 17:25:00|10706.3|10705.6|10706.3|10705.6|10706.5|10705.8|10705.1|10704.4|283
1586885400000|2020-04-14 17:30:00|10706.4|10705.7|10702.3|10701.6|10706.4|10705.7|10702|10701.3|304
1586885700000|2020-04-14 17:35:00|10702.2|10701.5|10703.5|10702.8|10703.7|10703|10701|10700.3|319
1586886000000|2020-04-14 17:40:00|10703.4|10702.7|10699.4|10698.7|10703.8|10703.1|10698.6|10697.9|411
1586886300000|2020-04-14 17:45:00|10699.5|10698.8|10702.6|10701.9|10702.9|10702.2|10698.7|10698|398
1586886600000|2020-04-14 17:50:00|10702.5|10701.8|10704.3|10703.6|10705.8|10705.1|10702.5|10701.8|411
1586886900000|2020-04-14 17:55:00|10704.4|10703.7|10699.6|10698.9|10704.9|10704.2|10699.2|10698.5|400
1586887200000|2020-04-14 18:00:00|10699.9|10699.2|10704.4|10703.7|10704.4|10703.7|10699.9|10699.2|446
1586887500000|2020-04-14 18:05:00|10704.3|10703.6|10707.4|10706.7|10708|10707.3|10703.9|10703.2|389
1586887800000|2020-04-14 18:10:00|10707.5|10706.8|10709.2|10708.5|10710.5|10709.8|10707.3|10706.6|363
1586888100000|2020-04-14 18:15:00|10709.1|10708.4|10712.5|10711.8|10713|10712.3|10708.1|10707.4|351
1586888400000|2020-04-14 18:20:00|10712.6|10711.9|10712.3|10711.6|10713.5|10712.8|10711.2|10710.5|501
1586888700000|2020-04-14 18:25:00|10712.4|10711.7|10708.3|10707.6|10712.7|10712|10707.5|10706.8|477
1586889000000|2020-04-14 18:30:00|10708.4|10707.7|10714.9|10714.2|10717|10716.3|10708.4|10707.7|507
1586889300000|2020-04-14 18:35:00|10714.8|10714.1|10715.4|10714.7|10717.5|10716.8|10714.8|10714.1|400
1586889600000|2020-04-14 18:40:00|10715.3|10714.6|10714|10713.3|10715.5|10714.8|10712.4|10711.7|382
1586889900000|2020-04-14 18:45:00|10714.1|10713.4|10718.2|10717.5|10720.6|10719.9|10713.6|10712.9|392
1586890200000|2020-04-14 18:50:00|10718.1|10717.4|10719.6|10718.9|10719.9|10719.2|10717.8|10717.1|433
1586890500000|2020-04-14 18:55:00|10719.5|10718.8|10717.5|10716.8|10720.1|10719.4|10717|10716.3|597
1586890800000|2020-04-14 19:00:00|10717.6|10716.9|10721.2|10720.5|10722.9|10722.2|10717.3|10716.6|567
1586891100000|2020-04-14 19:05:00|10721.1|10720.4|10722.5|10721.8|10723.3|10722.6|10718.8|10718.1|401
1586891400000|2020-04-14 19:10:00|10722.6|10721.9|10721|10720.3|10723.3|10722.6|10720.7|10720|410
1586891700000|2020-04-14 19:15:00|10720.8|10720.1|10722.3|10721.6|10723.3|10722.6|10720.2|10719.5|385
1586892000000|2020-04-14 19:20:00|10722.1|10721.4|10720.5|10719.8|10722.2|10721.5|10717|10716.3|394
1586892300000|2020-04-14 19:25:00|10720.4|10719.7|10717.8|10717.1|10721.7|10721|10717.7|10717|403
1586892600000|2020-04-14 19:30:00|10717.9|10717.2|10717.4|10716.7|10718.9|10718.2|10717.1|10716.4|378
1586892900000|2020-04-14 19:35:00|10717|10716.3|10717.7|10717|10719.3|10718.6|10716.7|10716|364
1586893200000|2020-04-14 19:40:00|10717.8|10717.1|10717.3|10716.6|10719.4|10718.7|10716.1|10715.4|357
1586893500000|2020-04-14 19:45:00|10717|10716.3|10717.4|10716.7|10718.1|10717.4|10715.8|10715.1|395
1586893800000|2020-04-14 19:50:00|10717.7|10717|10718.3|10717.6|10719.6|10718.9|10716.4|10715.7|498
1586894100000|2020-04-14 19:55:00|10718.4|10717.7|10714.8|10714.1|10719.6|10718.9|10713.9|10713.2|439
1586894400000|2020-04-14 20:00:00|10714.9|10714.2|10716.7|10716|10716.7|10716|10714|10713.3|403
1586894700000|2020-04-14 20:05:00|10716.6|10715.9|10717.6|10716.9|10718.6|10717.9|10716.6|10715.9|252
1586895000000|2020-04-14 20:10:00|10717.5|10716.8|10717|10716.3|10718.1|10717.3|10716.5|10715.8|236
1586895300000|2020-04-14 20:15:00|10716.9|10716.2|10716.5|10715.8|10717.2|10716.5|10716|10715.3|207
1586895600000|2020-04-14 20:20:00|10716.6|10715.9|10718.5|10717.8|10718.9|10718.2|10716.6|10715.9|142
1586895900000|2020-04-14 20:25:00|10718.6|10717.9|10721.1|10720.4|10721.2|10720.5|10717.9|10717.2|189
1586896200000|2020-04-14 20:30:00|10720.8|10720.1|10722.2|10721.5|10722.7|10722|10720|10719.2|257
1586896500000|2020-04-14 20:35:00|10722.3|10721.6|10723.4|10722.7|10723.9|10723.2|10722.2|10721.5|153
1586896800000|2020-04-14 20:40:00|10723.3|10722.6|10722.8|10722.1|10723.6|10722.9|10721.5|10720.8|194
1586897100000|2020-04-14 20:45:00|10722.7|10722|10722.7|10721.7|10723.4|10722.7|10721.5|10720.6|316
1586897400000|2020-04-14 20:50:00|10722.8|10721.8|10721.7|10720.7|10723.1|10722.3|10721.3|10720.3|208
1586897700000|2020-04-14 20:55:00|10721.6|10720.6|10722.3|10721.3|10723|10721.8|10721|10719.7|439
1586898000000|2020-04-14 21:00:00|10722.8|10720.6|10720.3|10714.3|10724.2|10721.3|10720.3|10714.3|86
1586898300000|2020-04-14 21:05:00|10718.9|10712.9|10720.4|10714.4|10723|10717|10718.9|10712.9|162
1586898600000|2020-04-14 21:10:00|10720.3|10714.3|10720.2|10714.2|10721.4|10715.4|10720|10714|167
1586898900000|2020-04-14 21:15:00|10720.5|10714.5|10720.5|10714.5|10721.8|10715.8|10718.9|10712.9|159
1586899200000|2020-04-14 21:20:00|10720.9|10714.9|10721.4|10715.4|10723.1|10717.1|10719.7|10714.1|186
1586899500000|2020-04-14 21:25:00|10721.6|10715.6|10721.9|10715.9|10723.3|10717.3|10719.8|10713.8|249
1586899800000|2020-04-14 21:30:00|10721.8|10715.8|10723.6|10717.6|10724.3|10718.6|10721.1|10715.1|297
1586900100000|2020-04-14 21:35:00|10723.8|10717.8|10724|10718.2|10724.2|10718.4|10721.8|10717.4|257
1586900400000|2020-04-14 21:40:00|10723.8|10717.8|10722.1|10716.1|10724.3|10718.3|10721.9|10715.9|305
1586900700000|2020-04-14 21:45:00|10722.7|10716.7|10722|10716|10723|10717|10721|10715|326
1586901000000|2020-04-14 21:50:00|10721.8|10715.8|10716.1|10711.5|10722.3|10716.3|10716.1|10711.4|483
1586901300000|2020-04-14 21:55:00|10716|10711.4|10715.5|10711.9|10717.2|10712.4|10715.2|10711|415
1586901600000|2020-04-14 22:00:00|10715.3|10712|10718.8|10717.8|10718.9|10717.9|10715.2|10711.5|552
1586901900000|2020-04-14 22:05:00|10718.7|10717.7|10718.7|10717.7|10720.5|10719.2|10717.8|10717|248
1586902200000|2020-04-14 22:10:00|10718.6|10717.6|10718.1|10717.1|10718.9|10717.7|10717.7|10716.9|182
1586902500000|2020-04-14 22:15:00|10718.2|10717.2|10718.4|10717.4|10719.7|10718.4|10717.6|10716.8|236
1586902800000|2020-04-14 22:20:00|10718.3|10717.3|10717.1|10716.4|10718.8|10717.9|10713.9|10713.2|273
1586903100000|2020-04-14 22:25:00|10717|10716.3|10716.8|10715.8|10719.3|10718.4|10716.2|10715.3|393
1586903400000|2020-04-14 22:30:00|10716.9|10715.9|10717.1|10716.4|10718.7|10717.8|10716.9|10715.9|233
1586903700000|2020-04-14 22:35:00|10716.9|10716.2|10717.6|10716.9|10717.9|10717|10716.7|10715.9|182
1586904000000|2020-04-14 22:40:00|10717.5|10716.8|10717|10716.3|10717.7|10716.9|10716.4|10715.7|180
1586904300000|2020-04-14 22:45:00|10716.9|10716.2|10718.8|10718.1|10719.2|10718.5|10716.8|10715.9|186
1586904600000|2020-04-14 22:50:00|10718.7|10718|10719.2|10718.5|10720.5|10719.7|10718.5|10717.8|202
1586904900000|2020-04-14 22:55:00|10719.1|10718.4|10718.8|10718.1|10719.4|10718.5|10718|10717.3|178
1586905200000|2020-04-14 23:00:00|10718.7|10718|10717.8|10717.1|10719.3|10718.6|10717.5|10716.8|189
1586905500000|2020-04-14 23:05:00|10717.7|10717|10715.8|10715.1|10717.8|10717.1|10715.7|10715|183
1586905800000|2020-04-14 23:10:00|10715.6|10714.9|10716|10715.3|10716.2|10715.5|10714.7|10714|178
1586906100000|2020-04-14 23:15:00|10715.9|10715.2|10714.5|10713.8|10716|10715.3|10713.5|10712.7|237
1586906400000|2020-04-14 23:20:00|10714.4|10713.7|10713.4|10712.7|10714.7|10714|10713|10712.3|178
1586906700000|2020-04-14 23:25:00|10713.5|10712.8|10712.9|10712.2|10714|10713.3|10712.1|10711.4|138
1586907000000|2020-04-14 23:30:00|10712.8|10712.1|10709.5|10708.8|10712.8|10712.1|10709.1|10708.4|203
1586907300000|2020-04-14 23:35:00|10709.4|10708.7|10708.9|10708.2|10709.8|10709.1|10708.2|10707.5|135
1586907600000|2020-04-14 23:40:00|10708.8|10708.1|10708.7|10708|10709.3|10708.6|10708.3|10707.6|175
1586907900000|2020-04-14 23:45:00|10708.8|10708.1|10712.3|10711.6|10713.8|10713|10708.8|10708.1|227
1586908200000|2020-04-14 23:50:00|10712.4|10711.7|10711.8|10711.1|10712.9|10712.2|10711.4|10710.7|191
1586908500000|2020-04-14 23:55:00|10711.9|10711.2|10711.7|10711|10711.9|10711.2|10709.9|10709.2|189
1586908800000|2020-04-15 00:00:00|10711.8|10711.1|10702.8|10702.1|10713.2|10712.5|10699.9|10699.2|659
1586909100000|2020-04-15 00:05:00|10702.7|10702|10704.7|10704|10704.8|10704.1|10699.2|10698.5|650
1586909400000|2020-04-15 00:10:00|10704.8|10704.1|10701.3|10700.6|10705|10704.3|10698.8|10698.1|485
1586909700000|2020-04-15 00:15:00|10701.2|10700.5|10697.6|10696.9|10702.4|10701.7|10696.5|10695.8|539
1586910000000|2020-04-15 00:20:00|10697.5|10696.8|10697.3|10696.6|10697.8|10697.1|10693.2|10692.5|494
1586910300000|2020-04-15 00:25:00|10697.4|10696.7|10704.8|10704.1|10704.9|10704.2|10697.1|10696.4|541
1586910600000|2020-04-15 00:30:00|10704.7|10704|10709.3|10708.6|10710|10709.3|10703|10702.3|558
1586910900000|2020-04-15 00:35:00|10709.2|10708.5|10704.8|10704.1|10709.5|10708.8|10703.9|10703.2|502
1586911200000|2020-04-15 00:40:00|10704.9|10704.2|10709|10708.3|10709.7|10709|10703.5|10702.8|495
1586911500000|2020-04-15 00:45:00|10708.9|10708.2|10712.3|10711.6|10712.7|10712|10707.8|10707.1|521
1586911800000|2020-04-15 00:50:00|10712.2|10711.5|10716.1|10715.4|10717.8|10717.1|10709.6|10708.9|789
1586912100000|2020-04-15 00:55:00|10715.9|10715.2|10712.9|10712.2|10716.5|10715.8|10711.6|10710.9|719
1586912400000|2020-04-15 01:00:00|10712.8|10712.1|10718.5|10717.8|10719.4|10718.7|10710.7|10710|601
1586912700000|2020-04-15 01:05:00|10718.4|10717.7|10717.7|10717|10720.6|10719.9|10716.7|10716|558
1586913000000|2020-04-15 01:10:00|10717.9|10717.2|10717.7|10717|10719.1|10718.4|10715.9|10715.2|415
1586913300000|2020-04-15 01:15:00|10717.3|10716.6|10713.8|10713.1|10717.4|10716.7|10713.7|10713|503
1586913600000|2020-04-15 01:20:00|10713.9|10713.2|10710.2|10709.5|10714|10713.3|10708.9|10708.2|402
1586913900000|2020-04-15 01:25:00|10710.3|10709.6|10707.1|10706.4|10710.3|10709.6|10706.5|10705.8|478
1586914200000|2020-04-15 01:30:00|10707|10706.3|10704.2|10703.5|10709.1|10708.4|10704.2|10703.5|427
1586914500000|2020-04-15 01:35:00|10704.1|10703.4|10703.7|10703|10705|10704.3|10701.2|10700.5|471
1586914800000|2020-04-15 01:40:00|10703.6|10702.9|10711.5|10710.8|10712.4|10711.7|10703.4|10702.7|508
1586915100000|2020-04-15 01:45:00|10711.6|10710.9|10709.6|10708.9|10713.4|10712.7|10709.5|10708.8|489
1586915400000|2020-04-15 01:50:00|10709.5|10708.8|10708.2|10707.5|10713.6|10712.9|10708|10707.3|471
1586915700000|2020-04-15 01:55:00|10708.1|10707.4|10707.8|10707.1|10708.7|10708|10703.1|10702.4|555
1586916000000|2020-04-15 02:00:00|10707.7|10707|10705|10704.3|10707.7|10707|10703.2|10702.5|363
1586916300000|2020-04-15 02:05:00|10704.9|10704.2|10704.3|10703.6|10705.9|10705.2|10701.9|10701.2|358
1586916600000|2020-04-15 02:10:00|10704.5|10703.8|10706.1|10705.4|10706.6|10705.9|10703.2|10702.5|424
1586916900000|2020-04-15 02:15:00|10706.2|10705.5|10707.1|10706.4|10707.2|10706.5|10703.8|10703.1|289
1586917200000|2020-04-15 02:20:00|10707|10706.3|10706.4|10705.7|10707.7|10707|10705.2|10704.5|293
1586917500000|2020-04-15 02:25:00|10706.3|10705.6|10710.1|10709.4|10710.2|10709.5|10706.2|10705.5|269
1586917800000|2020-04-15 02:30:00|10710|10709.3|10711.5|10710.8|10712.4|10711.7|10709.2|10708.5|399
1586918100000|2020-04-15 02:35:00|10711.4|10710.7|10712.1|10711.4|10713.8|10713.1|10710.1|10709.4|343
1586918400000|2020-04-15 02:40:00|10712|10711.3|10707.8|10707.1|10712.5|10711.8|10707.7|10707|293
1586918700000|2020-04-15 02:45:00|10707.9|10707.2|10709.9|10709.2|10710.2|10709.5|10707.8|10707.1|273
1586919000000|2020-04-15 02:50:00|10710|10709.3|10710|10709.3|10710.8|10710.1|10709.3|10708.6|219
1586919300000|2020-04-15 02:55:00|10709.9|10709.2|10712.1|10711.4|10712.1|10711.4|10709.3|10708.6|298
1586919600000|2020-04-15 03:00:00|10712|10711.3|10711.8|10711.1|10714.4|10713.7|10711|10710.3|319
1586919900000|2020-04-15 03:05:00|10712|10711.3|10713.7|10713|10715.8|10715.1|10712|10711.3|245
1586920200000|2020-04-15 03:10:00|10713.8|10713.1|10713.2|10712.5|10715.3|10714.6|10712.2|10711.5|235
1586920500000|2020-04-15 03:15:00|10713.1|10712.4|10715.7|10715|10716.6|10715.9|10712.5|10711.8|371
1586920800000|2020-04-15 03:20:00|10715.8|10715.1|10712.5|10711.8|10715.8|10715.1|10711.3|10710.6|354
1586921100000|2020-04-15 03:25:00|10712.4|10711.7|10710.8|10710.1|10712.8|10712.1|10710.3|10709.6|254
1586921400000|2020-04-15 03:30:00|10710.7|10710|10711.1|10710.4|10713.3|10712.6|10710.6|10709.9|290
1586921700000|2020-04-15 03:35:00|10711.2|10710.5|10712.6|10711.9|10713.1|10712.4|10710.7|10710|287
1586922000000|2020-04-15 03:40:00|10712.7|10712|10710.2|10709.5|10712.7|10712|10708.6|10707.9|307
1586922300000|2020-04-15 03:45:00|10710.1|10709.4|10710.7|10710|10710.9|10710.2|10709.6|10708.9|153
1586922600000|2020-04-15 03:50:00|10710.9|10710.2|10710.8|10710.1|10712.8|10712.1|10710.3|10709.6|200
1586922900000|2020-04-15 03:55:00|10710.6|10709.9|10710.7|10710|10711.5|10710.8|10709.6|10708.9|199
1586923200000|2020-04-15 04:00:00|10710.9|10710.2|10708.8|10708.1|10711.6|10710.9|10707.9|10707.2|243
1586923500000|2020-04-15 04:05:00|10708.9|10708.2|10708.6|10707.9|10709.1|10708.4|10707.9|10707.2|231
1586923800000|2020-04-15 04:10:00|10708.7|10708|10708.3|10707.6|10708.7|10708|10706.9|10706.2|154
1586924100000|2020-04-15 04:15:00|10708.2|10707.5|10708.8|10708.1|10709.5|10708.8|10708|10707.2|197
1586924400000|2020-04-15 04:20:00|10708.7|10708|10710.1|10709.4|10711.4|10710.7|10708.7|10708|307
1586924700000|2020-04-15 04:25:00|10710.2|10709.5|10709.5|10708.8|10711|10710.3|10709.2|10708.5|177
1586925000000|2020-04-15 04:30:00|10709.4|10708.7|10711.6|10710.9|10711.9|10711.2|10709.3|10708.6|151
1586925300000|2020-04-15 04:35:00|10711.5|10710.8|10711.3|10710.6|10711.7|10711|10711.2|10710.5|111
1586925600000|2020-04-15 04:40:00|10711.2|10710.5|10710|10709.3|10711.4|10710.7|10709.8|10709.1|174
1586925900000|2020-04-15 04:45:00|10709.7|10709|10707.9|10707.2|10710|10709.3|10707.7|10707|176
1586926200000|2020-04-15 04:50:00|10707.8|10707.1|10709|10708.3|10709.1|10708.4|10707|10706.3|137
1586926500000|2020-04-15 04:55:00|10708.9|10708.2|10708|10707.3|10709.5|10708.8|10706.6|10705.9|208
1586926800000|2020-04-15 05:00:00|10707.9|10707.2|10710.2|10709.5|10710.6|10709.9|10707.5|10706.8|239
1586927100000|2020-04-15 05:05:00|10710.1|10709.4|10709.3|10708.6|10710.5|10709.8|10708.2|10707.5|164
1586927400000|2020-04-15 05:10:00|10709.2|10708.5|10708.8|10708.1|10710.1|10709.4|10707.6|10706.9|184
1586927700000|2020-04-15 05:15:00|10708.9|10708.2|10708.3|10707.6|10709.2|10708.5|10707.1|10706.4|212
1586928000000|2020-04-15 05:20:00|10708.5|10707.8|10704.2|10703.5|10708.5|10707.8|10704|10703.3|280
1586928300000|2020-04-15 05:25:00|10704.1|10703.4|10702.6|10701.9|10704.8|10704.1|10700.7|10700|384
1586928600000|2020-04-15 05:30:00|10702.5|10701.8|10703.4|10702.7|10703.6|10702.9|10701.4|10700.7|292
1586928900000|2020-04-15 05:35:00|10703.5|10702.8|10703.6|10702.9|10704.8|10704.1|10702.5|10701.8|306
1586929200000|2020-04-15 05:40:00|10703.5|10702.8|10701.3|10700.6|10704.3|10703.6|10700.8|10700.1|267
1586929500000|2020-04-15 05:45:00|10701.4|10700.7|10703.6|10702.9|10703.8|10703.1|10701.1|10700.4|392
1586929800000|2020-04-15 05:50:00|10703.5|10702.8|10703.6|10702.9|10703.8|10703.1|10702.1|10701.4|282
1586930100000|2020-04-15 05:55:00|10703.7|10703|10705.3|10704.6|10707|10706.3|10703.7|10703|395
1586930400000|2020-04-15 06:00:00|10705.4|10704.7|10709.2|10708.5|10709.4|10708.7|10704.5|10703.8|471
1586930700000|2020-04-15 06:05:00|10709.3|10708.6|10712.2|10711.5|10713.9|10713.2|10708.9|10708.2|573
1586931000000|2020-04-15 06:10:00|10712.1|10711.4|10709.5|10708.8|10712.2|10711.5|10707.3|10706.6|635
1586931300000|2020-04-15 06:15:00|10709.4|10708.7|10701.7|10701|10709.7|10709|10700.9|10700.2|550
1586931600000|2020-04-15 06:20:00|10701.8|10701.1|10703.4|10702.7|10703.5|10702.8|10699.8|10699.1|534
1586931900000|2020-04-15 06:25:00|10703.5|10702.8|10708|10707.3|10708.1|10707.4|10703.1|10702.4|481
1586932200000|2020-04-15 06:30:00|10707.9|10707.2|10708.4|10707.7|10712.1|10711.4|10706|10705.3|510
1586932500000|2020-04-15 06:35:00|10708.3|10707.6|10709.3|10708.6|10711.3|10710.6|10707.7|10707|501
1586932800000|2020-04-15 06:40:00|10709.2|10708.5|10708.9|10708.2|10710.1|10709.4|10706.9|10706.2|448
1586933100000|2020-04-15 06:45:00|10708.8|10708.1|10707.5|10706.8|10709|10708.3|10705.2|10704.5|438
1586933400000|2020-04-15 06:50:00|10707.6|10706.9|10707.4|10706.7|10709.8|10709.1|10706.9|10706.2|398
1586933700000|2020-04-15 06:55:00|10707.5|10706.8|10706.9|10706.2|10707.7|10707|10705.1|10704.4|433
1586934000000|2020-04-15 07:00:00|10706.7|10706|10705.1|10704.4|10706.7|10706|10700.9|10700.2|572
1586934300000|2020-04-15 07:05:00|10704.8|10704.1|10709.3|10708.6|10710.7|10710|10704.1|10703.4|621
1586934600000|2020-04-15 07:10:00|10709.4|10708.7|10712.5|10711.8|10714.7|10714|10708.7|10708|625
1586934900000|2020-04-15 07:15:00|10712.2|10711.5|10713.8|10713.1|10717.6|10716.9|10712|10711.3|589
1586935200000|2020-04-15 07:20:00|10713.9|10713.2|10713.5|10712.8|10716.8|10716.1|10712.2|10711.5|655
1586935500000|2020-04-15 07:25:00|10713.4|10712.7|10714.3|10713.6|10716.6|10715.9|10711.7|10711|508
1586935800000|2020-04-15 07:30:00|10714.4|10713.7|10712.4|10711.7|10715.6|10714.9|10711.8|10711.1|573
1586936100000|2020-04-15 07:35:00|10712.5|10711.8|10713.5|10712.8|10714.9|10714.2|10710.7|10710|633
1586936400000|2020-04-15 07:40:00|10713.4|10712.7|10717.7|10717|10718.5|10717.8|10713.1|10712.4|560
1586936700000|2020-04-15 07:45:00|10718|10717.3|10719.7|10719|10721.6|10720.9|10717.6|10716.9|529
1586937000000|2020-04-15 07:50:00|10719.8|10719.1|10733.8|10733.1|10734.6|10733.9|10719|10718.3|824
1586937300000|2020-04-15 07:55:00|10733.9|10733.2|10736.4|10735.7|10740.9|10740.2|10732.8|10732.1|785
1586937600000|2020-04-15 08:00:00|10736.3|10735.6|10740.1|10739.4|10740.5|10739.8|10733.9|10733.2|692
1586937900000|2020-04-15 08:05:00|10739.8|10739.1|10742.4|10741.7|10745.4|10744.7|10739.6|10738.9|701
1586938200000|2020-04-15 08:10:00|10742.8|10742.1|10738.9|10738.2|10746.3|10745.6|10736.8|10736.1|635
1586938500000|2020-04-15 08:15:00|10738.8|10738.1|10737.5|10736.8|10738.8|10738.1|10735.6|10734.9|580
1586938800000|2020-04-15 08:20:00|10737.6|10736.9|10737.7|10737|10741.6|10740.9|10736.6|10735.9|549
1586939100000|2020-04-15 08:25:00|10737.8|10737.1|10735.6|10734.9|10740|10739.3|10735.6|10734.9|511
1586939400000|2020-04-15 08:30:00|10735.5|10734.8|10734.5|10733.8|10737.5|10736.8|10733.6|10732.9|535
1586939700000|2020-04-15 08:35:00|10734.6|10733.9|10741.5|10740.8|10742.2|10741.5|10733.8|10733.1|481
1586940000000|2020-04-15 08:40:00|10741.4|10740.7|10746.5|10745.8|10747.7|10747|10739.9|10739.2|556
1586940300000|2020-04-15 08:45:00|10746.4|10745.7|10744.8|10744.1|10749.1|10748.4|10744.3|10743.6|561
1586940600000|2020-04-15 08:50:00|10744.9|10744.2|10749.2|10748.5|10749.9|10749.2|10744.1|10743.4|535
1586940900000|2020-04-15 08:55:00|10749.3|10748.6|10745.5|10744.8|10751.7|10751|10745|10744.3|559
1586941200000|2020-04-15 09:00:00|10745.6|10744.9|10745.2|10744.5|10746.7|10746|10743.2|10742.5|529
1586941500000|2020-04-15 09:05:00|10745.3|10744.6|10741.9|10741.2|10745.5|10744.8|10740.9|10740.2|474
1586941800000|2020-04-15 09:10:00|10742|10741.3|10740.3|10739.6|10745.1|10744.4|10739.9|10739.2|420
1586942100000|2020-04-15 09:15:00|10740.2|10739.5|10738.3|10737.6|10740.7|10740|10736.7|10736|581
1586942400000|2020-04-15 09:20:00|10738.2|10737.5|10740.7|10740|10742.2|10741.5|10738.1|10737.4|467
1586942700000|2020-04-15 09:25:00|10740.8|10740.1|10740.3|10739.6|10741.1|10740.4|10737.8|10737.1|488
1586943000000|2020-04-15 09:30:00|10740.4|10739.7|10735.3|10734.6|10741.6|10740.9|10734.9|10734.2|463
1586943300000|2020-04-15 09:35:00|10735.4|10734.7|10734.2|10733.5|10736.5|10735.8|10733.7|10733|380
1586943600000|2020-04-15 09:40:00|10734.1|10733.4|10735.4|10734.7|10737.3|10736.6|10734.1|10733.4|372
1586943900000|2020-04-15 09:45:00|10735.6|10734.9|10737.6|10736.9|10738.8|10738.1|10735.5|10734.8|331
1586944200000|2020-04-15 09:50:00|10737.7|10737|10738.7|10738|10738.7|10738|10735.7|10735|364
1586944500000|2020-04-15 09:55:00|10738.6|10737.9|10737.5|10736.8|10742|10741.3|10737.5|10736.8|402
1586944800000|2020-04-15 10:00:00|10737.6|10736.9|10733.5|10732.8|10738.7|10738|10733.5|10732.8|356
1586945100000|2020-04-15 10:05:00|10733.4|10732.7|10731.5|10730.8|10733.8|10733.1|10731|10730.3|435
1586945400000|2020-04-15 10:10:00|10731.4|10730.7|10728.3|10727.6|10731.4|10730.7|10727.5|10726.8|397
1586945700000|2020-04-15 10:15:00|10728.5|10727.8|10729.5|10728.8|10731|10730.3|10727|10726.3|429
1586946000000|2020-04-15 10:20:00|10729.4|10728.7|10732.6|10731.9|10733.4|10732.7|10728.7|10728|353
1586946300000|2020-04-15 10:25:00|10732.7|10732|10735.4|10734.7|10735.9|10735.2|10730.9|10730.2|433
1586946600000|2020-04-15 10:30:00|10735.2|10734.5|10735.3|10734.6|10736|10735.3|10733|10732.3|442
1586946900000|2020-04-15 10:35:00|10735.4|10734.7|10735.9|10735.2|10737|10736.3|10733.4|10732.7|510
1586947200000|2020-04-15 10:40:00|10735.8|10735.1|10731.4|10730.7|10736|10735.3|10729.3|10728.6|569
1586947500000|2020-04-15 10:45:00|10731.3|10730.6|10733.2|10732.5|10735.2|10734.5|10730.7|10730|530
1586947800000|2020-04-15 10:50:00|10733.3|10732.6|10737.4|10736.7|10737.7|10737|10731.3|10730.6|537
1586948100000|2020-04-15 10:55:00|10737.3|10736.6|10736.3|10735.6|10737.8|10737.1|10735.6|10734.9|387
1586948400000|2020-04-15 11:00:00|10736.4|10735.7|10734|10733.3|10736.4|10735.7|10733.6|10732.9|322
1586948700000|2020-04-15 11:05:00|10733.9|10733.2|10739.7|10739|10740.6|10739.9|10733.9|10733.2|450
1586949000000|2020-04-15 11:10:00|10739.6|10738.9|10738.3|10737.6|10740.3|10739.6|10737.6|10736.9|358
1586949300000|2020-04-15 11:15:00|10738.4|10737.7|10740.9|10740.2|10742.7|10742|10738.4|10737.7|350
1586949600000|2020-04-15 11:20:00|10741|10740.3|10740.9|10740.2|10741.3|10740.6|10739.4|10738.7|345
1586949900000|2020-04-15 11:25:00|10741.1|10740.4|10740.2|10739.5|10741.5|10740.8|10738.7|10738|353
1586950200000|2020-04-15 11:30:00|10740.1|10739.4|10735.9|10735.2|10740.1|10739.4|10735.8|10735.1|405
1586950500000|2020-04-15 11:35:00|10735.8|10735.1|10735.3|10734.6|10736.3|10735.6|10732.4|10731.7|472
1586950800000|2020-04-15 11:40:00|10735.2|10734.5|10734.1|10733.4|10736.5|10735.8|10733.5|10732.8|324
1586951100000|2020-04-15 11:45:00|10734|10733.3|10736.3|10735.6|10736.5|10735.8|10733.5|10732.8|374
1586951400000|2020-04-15 11:50:00|10736.4|10735.7|10737.5|10736.8|10739.7|10739|10733.8|10733.1|441
1586951700000|2020-04-15 11:55:00|10737.4|10736.7|10737.8|10737.1|10739.1|10738.4|10737.2|10736.5|462
1586952000000|2020-04-15 12:00:00|10737.7|10737|10741.4|10740.7|10742.2|10741.5|10737|10736.3|489
1586952300000|2020-04-15 12:05:00|10741.6|10740.9|10742.1|10741.4|10745.4|10744.7|10741.6|10740.9|526
1586952600000|2020-04-15 12:10:00|10742.2|10741.5|10741.6|10740.9|10743.5|10742.8|10740.2|10739.5|497
1586952900000|2020-04-15 12:15:00|10741.5|10740.8|10742.3|10741.6|10743.7|10743|10740.9|10740.2|601
1586953200000|2020-04-15 12:20:00|10742.6|10741.9|10746.5|10745.8|10746.6|10745.9|10740.4|10739.7|604
1586953500000|2020-04-15 12:25:00|10746.6|10745.9|10742.2|10737.2|10748.6|10747.9|10738.6|10736.5|674
1586953800000|2020-04-15 12:30:00|10741.4|10737.8|10745.7|10745|10746.2|10745.5|10739.1|10736.4|974
1586954100000|2020-04-15 12:35:00|10745.8|10745.1|10753.3|10752.6|10756.4|10755.7|10745.7|10745|914
1586954400000|2020-04-15 12:40:00|10753.2|10752.5|10753.1|10752.4|10758.5|10757.7|10752.9|10752.2|722
1586954700000|2020-04-15 12:45:00|10753|10752.3|10758.1|10757.4|10760|10759.3|10753|10752.3|701
1586955000000|2020-04-15 12:50:00|10758.2|10757.5|10755.8|10755.1|10761.5|10760.8|10755.6|10754.9|654
1586955300000|2020-04-15 12:55:00|10755.9|10755.2|10755.5|10754.8|10760.5|10759.8|10754.6|10753.9|676
1586955600000|2020-04-15 13:00:00|10755.4|10754.7|10764.5|10763.8|10764.9|10764.2|10755.1|10754.4|760
1586955900000|2020-04-15 13:05:00|10764.6|10763.9|10767.1|10766.4|10770.5|10769.5|10761.5|10760.8|731
1586956200000|2020-04-15 13:10:00|10767.2|10766.5|10768.2|10767.2|10770|10769.1|10762.5|10761.8|644
1586956500000|2020-04-15 13:15:00|10768.1|10767.1|10770|10769.3|10771.3|10770.6|10765.5|10764.8|739
1586956800000|2020-04-15 13:20:00|10770.1|10769.4|10773.5|10772.8|10777.2|10776.5|10770|10769.3|720
1586957100000|2020-04-15 13:25:00|10773.6|10772.9|10779.6|10778.9|10787.3|10786.2|10772.6|10771.9|892
1586957400000|2020-04-15 13:30:00|10779.5|10778.8|10775.8|10775.1|10784|10783.3|10775.1|10774.4|1062
1586957700000|2020-04-15 13:35:00|10775.9|10775.2|10776.8|10776.1|10777.7|10777|10771.5|10770.8|855
1586958000000|2020-04-15 13:40:00|10776.7|10776|10776.1|10775.4|10777.1|10776.4|10770.7|10770|745
1586958300000|2020-04-15 13:45:00|10776|10775.3|10779.9|10779.2|10782.1|10781.4|10775.9|10775.2|841
1586958600000|2020-04-15 13:50:00|10780|10779.3|10779.7|10779|10780.4|10779.7|10775.7|10775|656
1586958900000|2020-04-15 13:55:00|10779.8|10779.1|10784.6|10783.6|10786|10784.7|10778.5|10777.8|584
1586959200000|2020-04-15 14:00:00|10784.4|10783.4|10775.4|10774.7|10784.4|10783.4|10773.4|10772.7|795
1586959500000|2020-04-15 14:05:00|10775.3|10774.6|10770.8|10770.1|10775.3|10774.6|10768.2|10767.5|798
1586959800000|2020-04-15 14:10:00|10770.6|10769.9|10767.1|10766.4|10773.6|10772.9|10765.6|10764.9|666
1586960100000|2020-04-15 14:15:00|10767.2|10766.5|10760.9|10760.2|10768.1|10767.4|10760.3|10759.6|782
1586960400000|2020-04-15 14:20:00|10760.8|10760.1|10756.8|10756.1|10762.8|10762.1|10755.1|10754.4|807
1586960700000|2020-04-15 14:25:00|10757|10756.3|10756.4|10755.7|10759.6|10758.9|10756|10755.3|717
1586961000000|2020-04-15 14:30:00|10756.5|10755.8|10755.7|10755|10758.5|10757.8|10752.5|10751.8|813
1586961300000|2020-04-15 14:35:00|10755.5|10754.8|10753.3|10752.6|10756.4|10755.7|10750.6|10749.9|730
1586961600000|2020-04-15 14:40:00|10753.2|10752.5|10756.5|10755.8|10757.8|10757.1|10751.5|10750.8|741
1586961900000|2020-04-15 14:45:00|10756.4|10755.7|10743.8|10743.1|10757.2|10756.5|10741.2|10740.5|895
1586962200000|2020-04-15 14:50:00|10743.9|10743.2|10742.2|10741.5|10746.3|10745.6|10741.6|10740.9|783
1586962500000|2020-04-15 14:55:00|10742.3|10741.6|10742|10741.3|10744.5|10743.8|10738.9|10738.2|1046
1586962800000|2020-04-15 15:00:00|10741.9|10741.2|10743.2|10742.5|10746.4|10745.7|10739.1|10738.4|807
1586963100000|2020-04-15 15:05:00|10743.3|10742.6|10750|10749.3|10750|10749.3|10739.8|10739.1|643
1586963400000|2020-04-15 15:10:00|10750.2|10749.5|10748.5|10747.8|10751.1|10750.4|10745.2|10744.5|705
1586963700000|2020-04-15 15:15:00|10748.4|10747.7|10744|10743.3|10750.8|10750.1|10743.6|10742.9|597
1586964000000|2020-04-15 15:20:00|10743.9|10743.2|10743.9|10743.2|10749|10748.3|10743.5|10742.8|529
1586964300000|2020-04-15 15:25:00|10744|10743.3|10745.3|10744.6|10750.2|10749.5|10743.9|10743.2|613
1586964600000|2020-04-15 15:30:00|10745.4|10744.7|10744.4|10743.7|10746|10745.3|10740.5|10739.8|724
1586964900000|2020-04-15 15:35:00|10744.3|10743.6|10741.2|10740.5|10747|10746.3|10740|10739.3|592
1586965200000|2020-04-15 15:40:00|10741.3|10740.6|10744.2|10743.5|10745.4|10744.7|10740.7|10740|506
1586965500000|2020-04-15 15:45:00|10743.9|10743.2|10747.8|10747.1|10747.9|10747.2|10742.8|10742.1|514
1586965800000|2020-04-15 15:50:00|10747.7|10747|10745.7|10745|10749.9|10749.2|10743.2|10742.5|457
1586966100000|2020-04-15 15:55:00|10745.8|10745.1|10742.9|10742.2|10748|10747.3|10742|10741.3|548
1586966400000|2020-04-15 16:00:00|10742.8|10742.1|10744.6|10743.9|10745.2|10744.5|10741.7|10741|541
1586966700000|2020-04-15 16:05:00|10744.7|10744|10745.2|10744.5|10746.5|10745.8|10743.8|10743.1|459
1586967000000|2020-04-15 16:10:00|10745.3|10744.6|10745.7|10745|10746.6|10745.9|10744.9|10744.2|417
1586967300000|2020-04-15 16:15:00|10745.5|10744.8|10748.4|10747.7|10748.7|10748|10745.5|10744.8|460
1586967600000|2020-04-15 16:20:00|10748.5|10747.8|10748.3|10747.6|10751.7|10751|10746.5|10745.8|523
1586967900000|2020-04-15 16:25:00|10748.4|10747.7|10752.2|10751.5|10752.8|10752.1|10747.2|10746.5|364
1586968200000|2020-04-15 16:30:00|10752.3|10751.6|10747|10746.3|10752.3|10751.6|10746.9|10746.2|431
1586968500000|2020-04-15 16:35:00|10746.9|10746.2|10744.5|10743.8|10747.4|10746.7|10741.6|10740.9|511
1586968800000|2020-04-15 16:40:00|10744.4|10743.7|10740.9|10740.2|10745|10744.3|10740.1|10739.4|470
1586969100000|2020-04-15 16:45:00|10741|10740.3|10742.3|10741.6|10742.8|10742.1|10738|10737.3|456
1586969400000|2020-04-15 16:50:00|10742.2|10741.5|10742.8|10742.1|10742.8|10742.1|10736.8|10736.1|604
1586969700000|2020-04-15 16:55:00|10742.9|10742.2|10737.4|10736.7|10742.9|10742.2|10735|10734.3|721
1586970000000|2020-04-15 17:00:00|10737.5|10736.8|10740.5|10739.8|10741.1|10740.4|10737.1|10736.4|474
1586970300000|2020-04-15 17:05:00|10740.4|10739.7|10744.7|10744|10745.9|10745.2|10740.4|10739.7|509
1586970600000|2020-04-15 17:10:00|10744.8|10744.1|10743.2|10742.5|10744.8|10744.1|10740.2|10739.5|535
1586970900000|2020-04-15 17:15:00|10743.3|10742.6|10747.3|10746.6|10747.7|10747|10743.3|10742.6|573
1586971200000|2020-04-15 17:20:00|10747.2|10746.5|10749.3|10748.6|10749.9|10749.2|10746|10745.3|539
1586971500000|2020-04-15 17:25:00|10749.4|10748.7|10743|10742.3|10749.7|10749|10742.6|10741.9|525
1586971800000|2020-04-15 17:30:00|10742.8|10742.1|10742.4|10741.7|10742.9|10742.2|10738.7|10738|608
1586972100000|2020-04-15 17:35:00|10742.5|10741.8|10744.5|10743.8|10745.3|10744.6|10740.5|10739.8|523
1586972400000|2020-04-15 17:40:00|10744.6|10743.9|10744.7|10744|10745.4|10744.7|10743.3|10742.6|513
1586972700000|2020-04-15 17:45:00|10744.8|10744.1|10740.6|10739.9|10745|10744.3|10738.9|10738.2|442
1586973000000|2020-04-15 17:50:00|10740.5|10739.8|10740.3|10739.6|10742.3|10741.6|10737.6|10736.9|529
1586973300000|2020-04-15 17:55:00|10740.2|10739.5|10741.5|10739.9|10743|10742.1|10739.5|10738.8|424
1586973600000|2020-04-15 18:00:00|10740.8|10740.1|10737.9|10737.2|10742|10741.2|10735.9|10735.2|519
1586973900000|2020-04-15 18:05:00|10738|10737.3|10736.2|10735.5|10738.5|10737.8|10736.1|10735.4|423
1586974200000|2020-04-15 18:10:00|10736.3|10735.6|10735.1|10734.4|10739.3|10738.6|10734.6|10733.9|435
1586974500000|2020-04-15 18:15:00|10735.3|10734.6|10732.9|10732.2|10735.3|10734.6|10732.4|10731.7|475
1586974800000|2020-04-15 18:20:00|10732.5|10731.8|10732.4|10731.7|10734.3|10733.6|10730.7|10730|471
1586975100000|2020-04-15 18:25:00|10732.3|10731.6|10728.8|10728.1|10732.4|10731.7|10725.4|10724.7|557
1586975400000|2020-04-15 18:30:00|10728.7|10728|10732.8|10732.1|10732.8|10732.1|10728.7|10728|471
1586975700000|2020-04-15 18:35:00|10732.4|10731.7|10734.2|10733.5|10735.6|10734.9|10732.2|10731.5|493
1586976000000|2020-04-15 18:40:00|10734.3|10733.6|10739|10738.3|10739.1|10738.4|10733.4|10732.7|545
1586976300000|2020-04-15 18:45:00|10739.3|10738.6|10741|10740.3|10741.3|10740.6|10736.9|10736.2|565
1586976600000|2020-04-15 18:50:00|10740.8|10740.1|10743.5|10742.8|10744.1|10743.4|10739.7|10739|540
1586976900000|2020-04-15 18:55:00|10743.6|10742.9|10745.7|10745|10746|10745.3|10741.7|10741|646
1586977200000|2020-04-15 19:00:00|10745.6|10744.9|10744.9|10744.2|10746.8|10746.1|10744|10743.3|400
1586977500000|2020-04-15 19:05:00|10745|10744.3|10743.5|10742.8|10745.5|10744.8|10743.2|10742.5|419
1586977800000|2020-04-15 19:10:00|10743.4|10742.7|10742.8|10742.1|10743.5|10742.8|10739.6|10738.9|509
1586978100000|2020-04-15 19:15:00|10743|10742.3|10749.1|10748.4|10749.2|10748.5|10742.5|10741.8|479
1586978400000|2020-04-15 19:20:00|10748.7|10748|10744.4|10743.7|10749.1|10748.4|10743.9|10743.2|488
1586978700000|2020-04-15 19:25:00|10744.5|10743.8|10747.9|10747.2|10748.2|10747.5|10744.5|10743.8|573
1586979000000|2020-04-15 19:30:00|10747.7|10747|10749|10748.3|10750.1|10749.4|10746.9|10746.2|588
1586979300000|2020-04-15 19:35:00|10749.1|10748.4|10748.5|10747.8|10750.3|10749.6|10747.9|10747.2|410
1586979600000|2020-04-15 19:40:00|10748.6|10747.9|10748.2|10747.5|10750.3|10749.6|10748.1|10747.4|480
1586979900000|2020-04-15 19:45:00|10748.1|10747.4|10747.6|10746.9|10749.2|10748.5|10746.8|10746.1|406
1586980200000|2020-04-15 19:50:00|10747.3|10746.6|10751.7|10751|10753|10752.3|10747.3|10746.6|513
1586980500000|2020-04-15 19:55:00|10751.6|10750.9|10759|10758.3|10759.2|10758.5|10751.6|10750.9|578
1586980800000|2020-04-15 20:00:00|10759.1|10758.4|10755|10754.3|10760.2|10759.5|10755|10754.3|365
1586981100000|2020-04-15 20:05:00|10754.9|10754.2|10752.9|10752.2|10755.1|10754.4|10752.4|10751.7|237
1586981400000|2020-04-15 20:10:00|10752.8|10752.1|10755.1|10754.4|10755.9|10755.2|10752.8|10752.1|295
1586981700000|2020-04-15 20:15:00|10755.2|10754.5|10752.9|10752.2|10755.2|10754.5|10752.9|10752.2|230
1586982000000|2020-04-15 20:20:00|10753|10752.3|10751.9|10751.2|10753|10752.3|10751.4|10750.7|220
1586982300000|2020-04-15 20:25:00|10752|10751.3|10751.5|10750.8|10752.5|10751.8|10748.9|10748.2|360
1586982600000|2020-04-15 20:30:00|10751.4|10750.7|10750.7|10750|10751.7|10751|10749.7|10749|405
1586982900000|2020-04-15 20:35:00|10750.8|10750.1|10747.8|10747.1|10750.8|10750.1|10747.5|10746.8|274
1586983200000|2020-04-15 20:40:00|10747.7|10747|10746.9|10746.2|10748.6|10747.9|10746.7|10746|363
1586983500000|2020-04-15 20:45:00|10746.8|10746.1|10744.7|10743.7|10747.5|10746.5|10744.2|10743.5|650
1586983800000|2020-04-15 20:50:00|10744.5|10743.8|10743.9|10742.9|10745.2|10744.3|10743.2|10742.5|464
1586984100000|2020-04-15 20:55:00|10744.1|10743.1|10744.5|10742.7|10747.3|10743.7|10742.6|10741.1|495
1586984400000|2020-04-15 21:00:00|10750.2|10744.2|10745.8|10739.8|10750.2|10744.2|10742.6|10736.6|75
1586984700000|2020-04-15 21:05:00|10744.7|10738.7|10746.7|10740.7|10747.5|10741.5|10743.7|10737.7|1034
1586985000000|2020-04-15 21:10:00|10746.6|10740.6|10744.5|10738.5|10747.1|10741.1|10743.5|10737.5|798
1586985300000|2020-04-15 21:15:00|10744|10738|10747.9|10741.9|10749.1|10743.1|10744|10738|323
1586985600000|2020-04-15 21:20:00|10748|10742|10747.1|10741.1|10749|10743|10744.8|10738.8|155
1586985900000|2020-04-15 21:25:00|10747.2|10741.2|10744.8|10738.8|10747.4|10741.4|10744.8|10738.8|380
1586986200000|2020-04-15 21:30:00|10745|10739|10746.6|10740.6|10747.8|10741.8|10744.7|10738.7|214
1586986500000|2020-04-15 21:35:00|10745|10739|10741.4|10735.4|10746.8|10740.8|10740.3|10734.3|398
1586986800000|2020-04-15 21:40:00|10741.3|10735.3|10739.8|10733.8|10742.9|10736.9|10737.1|10731.1|363
1586987100000|2020-04-15 21:45:00|10740|10734|10741.1|10735.1|10744.3|10738.3|10739.4|10733.4|270
1586987400000|2020-04-15 21:50:00|10741.3|10735.3|10742.6|10736.6|10745.3|10739.3|10738.8|10732.8|431
1586987700000|2020-04-15 21:55:00|10742.9|10736.9|10742.8|10736.8|10744.4|10738.4|10739.2|10733.2|581
1586988000000|2020-04-15 22:00:00|10745.8|10739.8|10746|10743.3|10747.7|10744.6|10743.5|10739.5|604
1586988300000|2020-04-15 22:05:00|10746.1|10743.4|10747.4|10745.1|10748.5|10747|10745|10743.1|436
1586988600000|2020-04-15 22:10:00|10747.3|10745.2|10742.7|10741.7|10747.6|10745.9|10741.4|10740.7|308
1586988900000|2020-04-15 22:15:00|10742.9|10741.4|10742.7|10741.7|10743.2|10742.3|10742.4|10741.3|436
1586989200000|2020-04-15 22:20:00|10742.4|10741.8|10742.9|10742.2|10743.2|10742.5|10742.2|10741.4|293
1586989500000|2020-04-15 22:25:00|10742.8|10742.1|10744.6|10743.6|10744.7|10743.7|10742.6|10741.8|417
1586989800000|2020-04-15 22:30:00|10744.7|10743.7|10745.9|10745.2|10746.2|10745.4|10744.2|10743.3|244
1586990100000|2020-04-15 22:35:00|10746.1|10745.1|10743.1|10742.4|10746.8|10746.1|10742.6|10741.9|375
1586990400000|2020-04-15 22:40:00|10743|10742.3|10742.5|10741.5|10743.6|10742.9|10742.2|10741.3|400
1586990700000|2020-04-15 22:45:00|10742.4|10741.4|10745.8|10744.8|10746|10745.2|10742.4|10741.4|512
1586991000000|2020-04-15 22:50:00|10745.7|10744.7|10745.5|10744.8|10747.8|10746.8|10745.1|10744.1|293
1586991300000|2020-04-15 22:55:00|10745.6|10744.6|10744.7|10742.7|10745.6|10744.7|10743.7|10742.6|200
1586991600000|2020-04-15 23:00:00|10745.7|10741.9|10746.1|10745.4|10748.3|10747.4|10742.9|10741.9|393
1586991900000|2020-04-15 23:05:00|10746|10745.3|10749.9|10749.2|10750.6|10749.8|10745.9|10745.2|279
1586992200000|2020-04-15 23:10:00|10750|10749.3|10748.8|10748.1|10750|10749.3|10748.1|10747.4|147
1586992500000|2020-04-15 23:15:00|10748.9|10748.2|10748.6|10747.9|10750.2|10749.4|10748.3|10747.5|189
1586992800000|2020-04-15 23:20:00|10748.7|10748|10748.6|10747.9|10749.3|10748.6|10747.9|10747.1|219
1586993100000|2020-04-15 23:25:00|10748.7|10748|10748.1|10747.4|10749|10748.3|10747.9|10747.2|142
1586993400000|2020-04-15 23:30:00|10748|10747.3|10747.9|10747.2|10748.3|10747.6|10747.3|10746.6|142
1586993700000|2020-04-15 23:35:00|10747.8|10747.1|10750.9|10750.2|10750.9|10750.2|10746.9|10746.2|158
1586994000000|2020-04-15 23:40:00|10751.1|10750.4|10754.5|10753.8|10755.9|10755.2|10751.1|10750.4|380
1586994300000|2020-04-15 23:45:00|10754.4|10753.7|10757.9|10757.2|10759.9|10759.2|10754.4|10753.7|315
1586994600000|2020-04-15 23:50:00|10757.8|10757.1|10755.8|10755.1|10758.7|10758|10755.1|10754.4|388
1586994900000|2020-04-15 23:55:00|10755.9|10755.2|10762.2|10761.5|10763.5|10762.8|10755.9|10755.2|398
1586995200000|2020-04-16 00:00:00|10762.3|10761.6|10766.4|10765.7|10766.7|10766|10759.5|10758.8|765
1586995500000|2020-04-16 00:05:00|10766.1|10765.4|10768.9|10768.2|10771.6|10770.9|10764.6|10763.9|653
1586995800000|2020-04-16 00:10:00|10768.8|10768.1|10769.4|10768.7|10770.3|10769.6|10766.7|10766|509
1586996100000|2020-04-16 00:15:00|10769.3|10768.6|10771.5|10770.8|10773.4|10772.7|10768|10767.3|600
1586996400000|2020-04-16 00:20:00|10771.6|10770.6|10772|10771.3|10772.4|10771.7|10770.1|10769.4|570
1586996700000|2020-04-16 00:25:00|10771.9|10771.2|10769.4|10768.7|10771.9|10771.2|10768.2|10767.5|405
1586997000000|2020-04-16 00:30:00|10769.3|10768.6|10770|10769.3|10770.6|10769.9|10767.4|10766.7|447
1586997300000|2020-04-16 00:35:00|10769.8|10769.1|10768.3|10767.6|10770.1|10769.4|10767.1|10766.4|531
1586997600000|2020-04-16 00:40:00|10768.4|10767.7|10769.4|10768.7|10775.3|10774.6|10767.4|10766.7|603
1586997900000|2020-04-16 00:45:00|10769.6|10768.9|10767.1|10766.4|10770.9|10770.2|10766.8|10766.1|532
1586998200000|2020-04-16 00:50:00|10767|10766.3|10768.2|10767.5|10769.8|10769.1|10765|10764.3|649
1586998500000|2020-04-16 00:55:00|10768|10767.3|10770.2|10769.5|10770.9|10770.2|10765.6|10764.9|619
1586998800000|2020-04-16 01:00:00|10770.3|10769.6|10775.4|10774.7|10778.1|10777.4|10770.1|10769.4|546
1586999100000|2020-04-16 01:05:00|10775.3|10774.6|10778|10777.3|10780.5|10779.8|10774.1|10773.4|610
1586999400000|2020-04-16 01:10:00|10777.9|10777.2|10780.5|10779.5|10782.1|10781.4|10777.8|10777.1|408
1586999700000|2020-04-16 01:15:00|10780.4|10779.7|10780.3|10779.6|10783.8|10783.1|10779.2|10778.5|653
1587000000000|2020-04-16 01:20:00|10780.4|10779.7|10778.2|10777.5|10780.9|10780.2|10776.6|10775.9|575
1587000300000|2020-04-16 01:25:00|10778|10777.3|10775.9|10775.2|10780|10779.3|10775.9|10775.2|371
1587000600000|2020-04-16 01:30:00|10775.8|10775.1|10779.3|10778.6|10780.2|10779.5|10774.2|10773.5|547
1587000900000|2020-04-16 01:35:00|10779.2|10778.5|10778|10777.3|10779.7|10779|10775.2|10774.5|453
1587001200000|2020-04-16 01:40:00|10778.2|10777.5|10782.8|10782.1|10784.3|10783.6|10778.2|10777.5|598
1587001500000|2020-04-16 01:45:00|10782.7|10782|10785.6|10784.9|10788.2|10787.5|10782.7|10782|555
1587001800000|2020-04-16 01:50:00|10785.7|10785|10784.9|10784.2|10786.1|10785.4|10783.9|10783.2|420
1587002100000|2020-04-16 01:55:00|10785|10784.3|10789.7|10789|10789.8|10789.1|10784.9|10784.2|595
1587002400000|2020-04-16 02:00:00|10789.6|10788.9|10789|10788.3|10789.8|10789.1|10786.3|10785.6|546
1587002700000|2020-04-16 02:05:00|10788.9|10788.2|10785.9|10785.2|10792|10791.3|10785.8|10785.1|473
1587003000000|2020-04-16 02:10:00|10786.1|10785.4|10788.7|10788|10789|10788.3|10785.2|10784.5|530
1587003300000|2020-04-16 02:15:00|10788.8|10788.1|10783.9|10783.2|10788.9|10788.2|10783.1|10782.4|535
1587003600000|2020-04-16 02:20:00|10784|10783.3|10784.4|10783.7|10784.9|10784.2|10781.6|10780.9|456
1587003900000|2020-04-16 02:25:00|10784.3|10783.6|10785.5|10784.8|10786.4|10785.7|10783.3|10782.6|366
1587004200000|2020-04-16 02:30:00|10785.4|10784.7|10788.9|10788.2|10788.9|10788.2|10784.6|10783.9|322
1587004500000|2020-04-16 02:35:00|10788.8|10788.1|10787.4|10786.7|10791|10790.3|10786.9|10786.2|382
1587004800000|2020-04-16 02:40:00|10787.5|10786.8|10786.5|10785.8|10788.6|10787.9|10786.4|10785.7|353
1587005100000|2020-04-16 02:45:00|10786.4|10785.7|10787.6|10786.9|10788.4|10787.7|10786.2|10785.5|225
1587005400000|2020-04-16 02:50:00|10787.7|10787|10787.8|10787.1|10788|10787.3|10786.6|10785.9|245
1587005700000|2020-04-16 02:55:00|10787.9|10787.2|10784.5|10783.8|10787.9|10787.2|10784.1|10783.4|304
1587006000000|2020-04-16 03:00:00|10784.6|10783.9|10785.7|10785|10786.8|10786.1|10783.1|10782.4|378
1587006300000|2020-04-16 03:05:00|10785.8|10785.1|10787.8|10787.1|10788.4|10787.7|10785.1|10784.4|306
1587006600000|2020-04-16 03:10:00|10787.7|10787|10786.9|10786.2|10788.4|10787.7|10785.5|10784.8|387
1587006900000|2020-04-16 03:15:00|10786.8|10786.1|10786.9|10786.2|10788.5|10787.8|10786.7|10786|201
1587007200000|2020-04-16 03:20:00|10787|10786.3|10788.2|10787.5|10788.4|10787.7|10786.9|10786.2|203
1587007500000|2020-04-16 03:25:00|10788.1|10787.4|10789.5|10788.8|10790|10789.3|10787.5|10786.8|245
1587007800000|2020-04-16 03:30:00|10789.4|10788.7|10791.8|10791.1|10791.8|10791.1|10787.7|10787|431
1587008100000|2020-04-16 03:35:00|10791.7|10791|10796.3|10795.6|10797.3|10796.6|10791.6|10790.9|446
1587008400000|2020-04-16 03:40:00|10796.2|10795.5|10800|10799.3|10800.3|10799.6|10793.9|10793.2|491
1587008700000|2020-04-16 03:45:00|10800.1|10799.4|10795.4|10794.7|10801.1|10800.4|10794.4|10793.7|405
1587009000000|2020-04-16 03:50:00|10795.5|10794.8|10798|10797.3|10798.2|10797.5|10795.5|10794.8|238
1587009300000|2020-04-16 03:55:00|10797.9|10797.2|10796.8|10796.1|10799.3|10798.6|10796.5|10795.8|376
1587009600000|2020-04-16 04:00:00|10796.9|10796.2|10800.4|10799.7|10800.9|10800.2|10796.8|10796.1|300
1587009900000|2020-04-16 04:05:00|10800.5|10799.8|10798.5|10797.8|10800.7|10800|10797.8|10797.1|346
1587010200000|2020-04-16 04:10:00|10798.3|10797.6|10798.8|10798.1|10802.9|10802.2|10798.2|10797.5|503
1587010500000|2020-04-16 04:15:00|10798.9|10798.2|10800.5|10799.8|10800.5|10799.8|10797.6|10796.9|319
1587010800000|2020-04-16 04:20:00|10800.4|10799.7|10802.5|10801.8|10802.7|10802|10798.8|10798.1|434
1587011100000|2020-04-16 04:25:00|10802.6|10801.9|10807.4|10806.7|10807.8|10807.1|10801.9|10801.2|576
1587011400000|2020-04-16 04:30:00|10807.3|10806.6|10803.4|10802.7|10808.8|10808.1|10802.8|10802.1|448
1587011700000|2020-04-16 04:35:00|10803.3|10802.6|10797.8|10797.1|10803.5|10802.8|10797.7|10797|526
1587012000000|2020-04-16 04:40:00|10797.9|10797.2|10798.2|10797.5|10799.2|10798.5|10797.2|10796.5|349
1587012300000|2020-04-16 04:45:00|10798.1|10797.4|10792.9|10792.2|10798.3|10797.6|10792.8|10792.1|479
1587012600000|2020-04-16 04:50:00|10792.8|10792.1|10795.1|10794.4|10795.6|10794.9|10792.8|10792.1|290
1587012900000|2020-04-16 04:55:00|10795|10794.3|10793.1|10792.4|10796.5|10795.8|10792.5|10791.8|317
1587013200000|2020-04-16 05:00:00|10793.2|10792.5|10797.6|10796.9|10798.2|10797.5|10793.2|10792.5|380
1587013500000|2020-04-16 05:05:00|10797.5|10796.8|10793.6|10792.9|10797.6|10796.9|10793.5|10792.8|353
1587013800000|2020-04-16 05:10:00|10794|10793.3|10795.4|10794.7|10796.3|10795.6|10793.9|10793.2|247
1587014100000|2020-04-16 05:15:00|10795.3|10794.6|10789.9|10789.2|10795.5|10794.8|10789.8|10789.1|285
1587014400000|2020-04-16 05:20:00|10789.5|10788.8|10788.1|10787.4|10790.7|10790|10787.7|10787|388
1587014700000|2020-04-16 05:25:00|10788.2|10787.5|10787.7|10787|10788.5|10787.8|10785.9|10785.2|372
1587015000000|2020-04-16 05:30:00|10787.8|10787.1|10787.2|10786.5|10789.5|10788.8|10786.9|10786.2|280
1587015300000|2020-04-16 05:35:00|10787.1|10786.4|10788|10787.3|10789.9|10789.2|10787.1|10786.4|366
1587015600000|2020-04-16 05:40:00|10787.9|10787.2|10783.9|10783.2|10789|10788.3|10783.8|10783.1|364
1587015900000|2020-04-16 05:45:00|10784|10783.3|10784.3|10783.6|10785.3|10784.6|10783|10782.3|401
1587016200000|2020-04-16 05:50:00|10784.4|10783.7|10785.3|10784.6|10786.3|10785.6|10782.8|10782.1|431
1587016500000|2020-04-16 05:55:00|10785.2|10784.5|10786.6|10785.9|10787.5|10786.8|10784.5|10783.8|365
1587016800000|2020-04-16 06:00:00|10786.5|10785.8|10786.5|10785.8|10788.8|10788.1|10784|10783.3|506
1587017100000|2020-04-16 06:05:00|10786.6|10785.9|10790.2|10789.5|10792|10791.3|10786.1|10785.4|524
1587017400000|2020-04-16 06:10:00|10790.1|10789.4|10784.8|10784.1|10790.8|10790.1|10784.7|10784|408
1587017700000|2020-04-16 06:15:00|10784.7|10784|10779.1|10778.4|10786.8|10786.1|10778.4|10777.7|580
1587018000000|2020-04-16 06:20:00|10779.3|10778.6|10775.4|10774.7|10781.5|10780.8|10773.2|10772.5|553
1587018300000|2020-04-16 06:25:00|10775.7|10775|10778.9|10778.2|10780.9|10780.2|10774.3|10773.6|555
1587018600000|2020-04-16 06:30:00|10778.8|10778.1|10777.4|10776.7|10779|10778.3|10775.4|10774.7|457
1587018900000|2020-04-16 06:35:00|10777.3|10776.6|10777.4|10776.7|10779.8|10779.1|10776.3|10775.6|411
1587019200000|2020-04-16 06:40:00|10777.5|10776.8|10774.4|10773.7|10777.7|10777|10773.5|10772.8|608
1587019500000|2020-04-16 06:45:00|10774.3|10773.6|10774.9|10774.2|10775.8|10775.1|10772.1|10771.4|609
1587019800000|2020-04-16 06:50:00|10775|10774.3|10779.5|10778.8|10779.5|10778.8|10774.9|10774.2|440
1587020100000|2020-04-16 06:55:00|10779.4|10778.7|10779.8|10779.1|10781|10780.3|10777.8|10777.1|540
1587020400000|2020-04-16 07:00:00|10779.7|10779|10776|10775.3|10779.8|10779.1|10775.1|10774.4|629
1587020700000|2020-04-16 07:05:00|10775.9|10775.2|10778.3|10777.6|10781.1|10780.4|10775.6|10774.9|539
1587021000000|2020-04-16 07:10:00|10778.4|10777.7|10783.2|10782.5|10785.2|10784.5|10778.3|10777.6|608
1587021300000|2020-04-16 07:15:00|10783.3|10782.6|10782.4|10781.7|10786.2|10785.5|10781.6|10780.9|568
1587021600000|2020-04-16 07:20:00|10782.5|10781.8|10780.1|10779.4|10783.6|10782.9|10780|10779.3|506
1587021900000|2020-04-16 07:25:00|10780.2|10779.5|10778.6|10777.9|10780.2|10779.5|10776.9|10776.2|713
1587022200000|2020-04-16 07:30:00|10778.8|10778.1|10777.5|10776.8|10782|10781.3|10776.9|10776.2|533
1587022500000|2020-04-16 07:35:00|10777.2|10776.5|10775.9|10775.2|10779.6|10778.9|10773.3|10772.6|746
1587022800000|2020-04-16 07:40:00|10775.6|10774.9|10779.4|10778.7|10779.4|10778.7|10775.2|10774.5|553
1587023100000|2020-04-16 07:45:00|10779.3|10778.6|10781.9|10781.2|10783.5|10782.8|10779.3|10778.6|569
1587023400000|2020-04-16 07:50:00|10781.8|10781.1|10784.2|10783.5|10784.8|10784.1|10778.6|10777.9|565
1587023700000|2020-04-16 07:55:00|10784.1|10783.4|10782.8|10782.1|10785|10784.3|10780.9|10780.2|568
1587024000000|2020-04-16 08:00:00|10782.7|10782|10783.2|10782.5|10783.8|10783.1|10781.4|10780.7|502
1587024300000|2020-04-16 08:05:00|10783|10782.3|10779.4|10778.7|10783.6|10782.9|10778.9|10778.2|549
1587024600000|2020-04-16 08:10:00|10779.3|10778.6|10781.3|10780.6|10783.5|10782.8|10779.3|10778.6|444
1587024900000|2020-04-16 08:15:00|10781.5|10780.8|10779.1|10778.4|10782.5|10781.8|10778.2|10777.5|451
1587025200000|2020-04-16 08:20:00|10779|10778.3|10777.3|10776.6|10779.3|10778.6|10776|10775.3|436
1587025500000|2020-04-16 08:25:00|10777.2|10776.5|10776.8|10776.1|10778.5|10777.8|10775.7|10775|461
1587025800000|2020-04-16 08:30:00|10776.7|10776|10771.3|10770.6|10777.1|10776.4|10769.9|10769.2|527
1587026100000|2020-04-16 08:35:00|10771.1|10770.4|10772.6|10771.9|10773.5|10772.8|10770.6|10769.9|422
1587026400000|2020-04-16 08:40:00|10772.5|10771.8|10772.2|10771.5|10774.7|10774|10769.9|10769.2|451
1587026700000|2020-04-16 08:45:00|10772|10771.3|10773.7|10773|10774.2|10773.5|10770|10769.3|391
1587027000000|2020-04-16 08:50:00|10773.6|10772.9|10775|10774.3|10775.7|10775|10773.5|10772.8|395
1587027300000|2020-04-16 08:55:00|10775.1|10774.4|10771.1|10770.4|10775.2|10774.5|10771|10770.3|455
1587027600000|2020-04-16 09:00:00|10771.2|10770.5|10777.8|10777.1|10778.3|10777.6|10771.2|10770.5|556
1587027900000|2020-04-16 09:05:00|10777.5|10776.8|10780.9|10780.2|10781.3|10780.6|10776.5|10775.8|543
1587028200000|2020-04-16 09:10:00|10781|10780.3|10778.5|10777.8|10781.1|10780.4|10778.3|10777.6|436
1587028500000|2020-04-16 09:15:00|10778.6|10777.9|10779.7|10779|10780.3|10779.6|10777.5|10776.8|329
1587028800000|2020-04-16 09:20:00|10779.8|10779.1|10778.6|10777.9|10779.9|10779.2|10777.6|10776.9|357
1587029100000|2020-04-16 09:25:00|10778.5|10777.8|10780.9|10780.2|10782.4|10781.7|10777.8|10777.1|411
1587029400000|2020-04-16 09:30:00|10780.8|10780.1|10782.1|10781.4|10783.6|10782.9|10780.3|10779.6|567
1587029700000|2020-04-16 09:35:00|10782|10781.3|10776.4|10775.7|10783.1|10782.4|10776.3|10775.6|467
1587030000000|2020-04-16 09:40:00|10776.3|10775.6|10775.4|10774.7|10777.5|10776.8|10774.5|10773.8|422
1587030300000|2020-04-16 09:45:00|10775.3|10774.6|10776.2|10775.5|10778.4|10777.7|10775.2|10774.5|456
1587030600000|2020-04-16 09:50:00|10776.3|10775.6|10777.3|10776.6|10778.4|10777.7|10775.7|10775|407
1587030900000|2020-04-16 09:55:00|10777.4|10776.7|10776.1|10775.4|10777.7|10777|10775.3|10774.6|402
1587031200000|2020-04-16 10:00:00|10776|10775.3|10773.6|10772.9|10776.1|10775.4|10770.4|10769.7|532
1587031500000|2020-04-16 10:05:00|10773.7|10773|10775.9|10775.2|10777.1|10776.4|10773.2|10772.5|564
1587031800000|2020-04-16 10:10:00|10775.8|10775.1|10777.9|10777.2|10778|10777.3|10775.3|10774.6|387
1587032100000|2020-04-16 10:15:00|10777.8|10777.1|10773.2|10772.5|10778.1|10777.4|10772.4|10771.7|388
1587032400000|2020-04-16 10:20:00|10773.3|10772.6|10769.6|10768.9|10774.3|10773.6|10769.6|10768.9|456
1587032700000|2020-04-16 10:25:00|10769.7|10769|10767.7|10767|10769.9|10769.2|10765.8|10765.1|547
1587033000000|2020-04-16 10:30:00|10767.6|10766.9|10768.3|10767.6|10770.4|10769.7|10766.7|10766|448
1587033300000|2020-04-16 10:35:00|10768.4|10767.7|10765.8|10765.1|10769.8|10769.1|10764.8|10764.1|481
1587033600000|2020-04-16 10:40:00|10765.7|10765|10765.2|10764.5|10768.1|10767.4|10763|10762.3|425
1587033900000|2020-04-16 10:45:00|10765.1|10764.4|10765|10764.3|10767.6|10766.9|10763.7|10763|418
1587034200000|2020-04-16 10:50:00|10765.1|10764.4|10762.9|10762.2|10765.2|10764.5|10762.2|10761.5|464
1587034500000|2020-04-16 10:55:00|10763.1|10762.4|10766.4|10765.7|10768.7|10768|10761.5|10760.8|564
1587034800000|2020-04-16 11:00:00|10766.5|10765.8|10766.5|10765.8|10766.6|10765.9|10764.6|10763.9|339
1587035100000|2020-04-16 11:05:00|10766.4|10765.7|10766.1|10765.4|10767.6|10766.9|10764.5|10763.8|396
1587035400000|2020-04-16 11:10:00|10766|10765.3|10764.6|10763.9|10767.8|10767.1|10764.5|10763.8|374
1587035700000|2020-04-16 11:15:00|10764.5|10763.8|10762.8|10762.1|10765.6|10764.9|10760.5|10759.8|354
1587036000000|2020-04-16 11:20:00|10762.9|10762.2|10762.9|10762.2|10764.2|10763.5|10761.1|10760.4|407
1587036300000|2020-04-16 11:25:00|10763|10762.3|10764.1|10763.4|10764.1|10763.4|10761.4|10760.7|358
1587036600000|2020-04-16 11:30:00|10764|10763.3|10766.5|10765.8|10767.8|10767.1|10763.3|10762.6|476
1587036900000|2020-04-16 11:35:00|10766.6|10765.9|10772|10771.3|10772.4|10771.7|10766.1|10765.4|565
1587037200000|2020-04-16 11:40:00|10771.9|10771.2|10768.7|10768|10772.9|10772.2|10768.6|10767.9|397
1587037500000|2020-04-16 11:45:00|10768.8|10768.1|10770.2|10769.5|10770.8|10770.1|10767.2|10766.5|423
1587037800000|2020-04-16 11:50:00|10770.4|10769.7|10766.9|10766.2|10771.6|10770.9|10766.6|10765.9|465
1587038100000|2020-04-16 11:55:00|10767|10766.3|10769.1|10768.4|10770|10769.3|10765.6|10764.9|473
1587038400000|2020-04-16 12:00:00|10769.3|10768.6|10761.9|10761.2|10769.4|10768.7|10761.9|10761.2|504
1587038700000|2020-04-16 12:05:00|10762|10761.3|10758.9|10758.2|10762|10761.3|10758.5|10757.8|544
1587039000000|2020-04-16 12:10:00|10758.8|10758.1|10758.2|10757.5|10759.2|10758.5|10755.7|10755|483
1587039300000|2020-04-16 12:15:00|10758.1|10757.4|10752.4|10751.7|10758.9|10758.2|10750.9|10750.2|554
1587039600000|2020-04-16 12:20:00|10752.5|10751.8|10746.2|10745.5|10754.3|10753.6|10744.4|10743.7|607
1587039900000|2020-04-16 12:25:00|10746.1|10745.4|10751.8|10745.8|10751.8|10747.5|10742.7|10742|756
1587040200000|2020-04-16 12:30:00|10752.2|10746.2|10751.3|10750.6|10755.9|10753.7|10742.3|10741.1|1143
1587040500000|2020-04-16 12:35:00|10751.2|10750.5|10754.5|10753.8|10756.7|10756|10747.9|10747.2|898
1587040800000|2020-04-16 12:40:00|10754.7|10754|10752.5|10751.8|10758.1|10757.4|10750.4|10749.7|792
1587041100000|2020-04-16 12:45:00|10752.6|10751.9|10752.5|10751.8|10755.8|10755.1|10749.8|10749.1|742
1587041400000|2020-04-16 12:50:00|10752.7|10752|10759.6|10758.9|10759.9|10759.2|10750.8|10750.1|711
1587041700000|2020-04-16 12:55:00|10759.5|10758.8|10751.2|10750.5|10759.6|10758.9|10749.9|10749.2|663
1587042000000|2020-04-16 13:00:00|10751|10750.3|10744.9|10744.2|10752.5|10751.8|10743.9|10743.2|770
1587042300000|2020-04-16 13:05:00|10745.2|10744.5|10748.5|10747.8|10748.8|10748.1|10744.9|10744.2|646
1587042600000|2020-04-16 13:10:00|10748.4|10747.7|10752|10751.3|10752|10751.3|10746.4|10745.7|554
1587042900000|2020-04-16 13:15:00|10751.9|10751.2|10757.5|10756.8|10758.5|10757.8|10750.4|10749.7|687
1587043200000|2020-04-16 13:20:00|10757.4|10756.7|10756.4|10755.7|10760.3|10759.6|10755|10754.3|607
1587043500000|2020-04-16 13:25:00|10756.5|10755.8|10757.3|10756.6|10761|10760.3|10754.1|10753.4|522
1587043800000|2020-04-16 13:30:00|10757.2|10756.5|10756.1|10755.4|10760.5|10759.8|10753.8|10753.1|702
1587044100000|2020-04-16 13:35:00|10756.2|10755.5|10755.3|10754.6|10761|10760.3|10754.5|10753.8|769
1587044400000|2020-04-16 13:40:00|10755.4|10754.7|10751.5|10750.8|10758.5|10757.8|10749.9|10749.2|741
1587044700000|2020-04-16 13:45:00|10751.6|10750.9|10751.7|10751|10752.6|10751.9|10745.8|10745.1|753
1587045000000|2020-04-16 13:50:00|10751.8|10751.1|10748.5|10747.8|10754.4|10753.7|10748.2|10747.5|694
1587045300000|2020-04-16 13:55:00|10748.4|10747.7|10745.5|10744.8|10750.2|10749.5|10744.7|10744|698
1587045600000|2020-04-16 14:00:00|10745.4|10744.7|10739.7|10739|10745.7|10745|10736.4|10735.7|817
1587045900000|2020-04-16 14:05:00|10739.9|10739.2|10737.5|10736.8|10743.4|10742.7|10736|10735.3|722
1587046200000|2020-04-16 14:10:00|10737.4|10736.7|10729.2|10728.5|10737.4|10736.7|10725.9|10725.2|899
1587046500000|2020-04-16 14:15:00|10729.1|10728.4|10725.5|10724.8|10729.7|10729|10724.2|10723.5|808
1587046800000|2020-04-16 14:20:00|10725.4|10724.7|10719.5|10718.8|10725.9|10725.2|10716.9|10716.2|885
1587047100000|2020-04-16 14:25:00|10719.2|10718.5|10721.7|10721|10724.6|10723.9|10717.6|10716.9|721
1587047400000|2020-04-16 14:30:00|10721.6|10720.9|10723.3|10722.6|10723.9|10723.2|10718.5|10717.8|701
1587047700000|2020-04-16 14:35:00|10723.2|10722.5|10730.6|10729.9|10731.5|10730.8|10722.2|10721.5|748
1587048000000|2020-04-16 14:40:00|10730.5|10729.8|10730.1|10729.4|10734.5|10733.8|10726.6|10725.9|797
1587048300000|2020-04-16 14:45:00|10730.2|10729.5|10731.4|10730.7|10733.6|10732.9|10727.6|10726.9|792
1587048600000|2020-04-16 14:50:00|10731.3|10730.6|10737.7|10737|10739.7|10739|10731.3|10730.6|771
1587048900000|2020-04-16 14:55:00|10737.6|10736.9|10754.8|10754.1|10760.1|10759.4|10737.5|10736.8|1217
1587049200000|2020-04-16 15:00:00|10754.9|10754.2|10778.6|10777.9|10779|10778.3|10753.9|10753.2|1139
1587049500000|2020-04-16 15:05:00|10778.4|10777.7|10773.3|10772.6|10782.6|10781.8|10771.7|10771|1026
1587049800000|2020-04-16 15:10:00|10773.4|10772.7|10773.6|10772.9|10776.4|10775.7|10772|10771.3|755
1587050100000|2020-04-16 15:15:00|10773.8|10773.1|10773.4|10772.7|10779.3|10778.6|10772.4|10771.7|661
1587050400000|2020-04-16 15:20:00|10773.3|10772.6|10776.5|10775.8|10781.6|10780.9|10772.7|10772|723
1587050700000|2020-04-16 15:25:00|10776.4|10775.7|10772.2|10771.5|10779.3|10778.6|10772.1|10771.4|600
1587051000000|2020-04-16 15:30:00|10772.3|10771.6|10774.4|10773.7|10775.9|10775.2|10765.8|10765.1|708
1587051300000|2020-04-16 15:35:00|10774.5|10773.8|10772.1|10771.4|10778|10777.3|10769.6|10768.9|738
1587051600000|2020-04-16 15:40:00|10772.2|10771.5|10770.5|10769.8|10774.5|10773.8|10768.5|10767.8|608
1587051900000|2020-04-16 15:45:00|10770.6|10769.9|10770.4|10769.7|10773.3|10772.6|10767.2|10766.5|572
1587052200000|2020-04-16 15:50:00|10770.5|10769.8|10769|10768.3|10772.7|10772|10768.5|10767.8|635
1587052500000|2020-04-16 15:55:00|10768.8|10768.1|10772.8|10772.1|10775.5|10774.8|10768.8|10768.1|664
1587052800000|2020-04-16 16:00:00|10773|10772.3|10768.9|10768.2|10774.5|10773.8|10767.2|10766.5|698
1587053100000|2020-04-16 16:05:00|10769|10768.3|10768.7|10768|10770.1|10769.4|10765.9|10765.2|538
1587053400000|2020-04-16 16:10:00|10768.8|10768.1|10770.6|10769.9|10770.7|10770|10766.7|10766|580
1587053700000|2020-04-16 16:15:00|10770.7|10770|10772|10771.3|10772.5|10771.8|10768.2|10767.5|600
1587054000000|2020-04-16 16:20:00|10771.9|10771.2|10774.4|10773.7|10776.8|10776.1|10771.9|10771.2|720
1587054300000|2020-04-16 16:25:00|10774.5|10773.8|10779.8|10779.1|10780.9|10780.2|10774.1|10773.4|658
1587054600000|2020-04-16 16:30:00|10779.9|10779.2|10780.4|10779.7|10784.1|10783.4|10776.7|10776|811
1587054900000|2020-04-16 16:35:00|10780.6|10779.9|10775.2|10774.5|10782.9|10782.2|10775.2|10774.5|729
1587055200000|2020-04-16 16:40:00|10775.3|10774.6|10773.2|10772.5|10775.5|10774.8|10771.6|10770.9|630
1587055500000|2020-04-16 16:45:00|10772.9|10772.2|10774.8|10774.1|10775.8|10775.1|10770.3|10769.6|681
1587055800000|2020-04-16 16:50:00|10774.7|10774|10771.3|10770.6|10774.9|10774.2|10770.2|10769.5|616
1587056100000|2020-04-16 16:55:00|10771.2|10770.5|10772.4|10771.7|10775.5|10774.8|10770.6|10769.9|715
1587056400000|2020-04-16 17:00:00|10772.5|10771.8|10772.4|10771.7|10774.6|10773.9|10771.5|10770.8|581
1587056700000|2020-04-16 17:05:00|10772.5|10771.8|10768|10767.3|10772.5|10771.8|10766.9|10766.2|615
1587057000000|2020-04-16 17:10:00|10768.1|10767.4|10763.4|10762.7|10768.1|10767.4|10762.5|10761.8|610
1587057300000|2020-04-16 17:15:00|10763.5|10762.8|10760.4|10759.7|10763.8|10763.1|10758.3|10757.6|563
1587057600000|2020-04-16 17:20:00|10760.6|10759.9|10763.3|10762.6|10764.5|10763.8|10760.6|10759.9|545
1587057900000|2020-04-16 17:25:00|10763.2|10762.5|10764.5|10763.8|10765.5|10764.8|10762.3|10761.6|469
1587058200000|2020-04-16 17:30:00|10764.4|10763.7|10764.2|10763.5|10765.3|10764.6|10761.4|10760.7|510
1587058500000|2020-04-16 17:35:00|10764.3|10763.6|10761.1|10760.4|10764.4|10763.7|10759.2|10758.5|438
1587058800000|2020-04-16 17:40:00|10761.2|10760.5|10762.6|10761.9|10763.1|10762.4|10759.6|10758.9|512
1587059100000|2020-04-16 17:45:00|10763|10762.3|10762|10761.3|10766.1|10765.4|10761.6|10760.9|472
1587059400000|2020-04-16 17:50:00|10762.1|10761.4|10763.7|10763|10764.5|10763.8|10761|10760.3|431
1587059700000|2020-04-16 17:55:00|10763.6|10762.9|10766.5|10765.8|10766.7|10766|10762.4|10761.7|467
1587060000000|2020-04-16 18:00:00|10766.3|10765.6|10768.5|10767.8|10769|10768.3|10763.7|10763|577
1587060300000|2020-04-16 18:05:00|10768.4|10767.7|10764.8|10764.1|10768.8|10768.1|10762.6|10761.9|501
1587060600000|2020-04-16 18:10:00|10764.7|10764|10763.8|10763.1|10764.8|10764.1|10761.6|10760.9|489
1587060900000|2020-04-16 18:15:00|10763.6|10762.9|10764.2|10763.5|10764.4|10763.7|10761.6|10760.9|451
1587061200000|2020-04-16 18:20:00|10764.1|10763.4|10764.9|10764.2|10767.3|10766.6|10763.5|10762.8|470
1587061500000|2020-04-16 18:25:00|10765|10764.3|10766.2|10765.5|10766.8|10766.1|10764.9|10764.2|391
1587061800000|2020-04-16 18:30:00|10766.1|10765.4|10763.2|10762.5|10766.5|10765.8|10762.9|10762.2|322
1587062100000|2020-04-16 18:35:00|10763.1|10762.4|10762.4|10761.7|10763.8|10763.1|10761.9|10761.2|343
1587062400000|2020-04-16 18:40:00|10762.5|10761.8|10765.1|10764.4|10766.4|10765.7|10762.4|10761.7|451
1587062700000|2020-04-16 18:45:00|10765.2|10764.5|10763.2|10762.5|10765.4|10764.7|10762.7|10762|305
1587063000000|2020-04-16 18:50:00|10763.3|10762.6|10763.9|10763.2|10765.5|10764.8|10763.1|10762.4|348
1587063300000|2020-04-16 18:55:00|10763.8|10763.1|10763.8|10763.1|10766.1|10765.4|10762.3|10761.6|468
1587063600000|2020-04-16 19:00:00|10763.7|10763|10764.1|10763.4|10764.4|10763.7|10762.6|10761.9|297
1587063900000|2020-04-16 19:05:00|10764|10763.3|10765.1|10764.4|10766.7|10766|10763.9|10763.2|478
1587064200000|2020-04-16 19:10:00|10765.2|10764.5|10764.1|10763.4|10765.8|10765.1|10762.4|10761.7|559
1587064500000|2020-04-16 19:15:00|10764.2|10763.5|10766.5|10765.8|10767.3|10766.6|10763.9|10763.2|354
1587064800000|2020-04-16 19:20:00|10766.6|10765.9|10765.9|10765.2|10767.7|10767|10765.1|10764.4|342
1587065100000|2020-04-16 19:25:00|10765.8|10765.1|10767.9|10767.2|10768.1|10767.4|10765.7|10765|380
1587065400000|2020-04-16 19:30:00|10768|10767.3|10770.8|10770.1|10771.6|10770.9|10768|10767.3|443
1587065700000|2020-04-16 19:35:00|10770.9|10770.2|10770.8|10770.1|10772.8|10772.1|10769.9|10769.2|477
1587066000000|2020-04-16 19:40:00|10770.7|10770|10770.5|10769.8|10772|10771.3|10769.7|10769|416
1587066300000|2020-04-16 19:45:00|10770.7|10770|10770.6|10769.9|10772|10771.3|10769.4|10768.7|386
1587066600000|2020-04-16 19:50:00|10770.7|10770|10773.1|10772.4|10775.4|10774.7|10770.3|10769.6|519
1587066900000|2020-04-16 19:55:00|10773.2|10772.5|10770.7|10770|10773.4|10772.7|10768.3|10767.6|619
1587067200000|2020-04-16 20:00:00|10770.5|10769.8|10772.4|10771.7|10773.3|10772.6|10770.3|10769.6|415
1587067500000|2020-04-16 20:05:00|10772.3|10771.6|10777.7|10777|10777.7|10777|10772.3|10771.6|259
1587067800000|2020-04-16 20:10:00|10777.6|10776.9|10776.6|10775.9|10777.6|10776.9|10776.1|10775.4|227
1587068100000|2020-04-16 20:15:00|10776.7|10776|10777.7|10777|10778.3|10777.6|10776.3|10775.6|198
1587068400000|2020-04-16 20:20:00|10777.8|10777.1|10777.6|10776.9|10777.9|10777.1|10776.9|10776.2|116
1587068700000|2020-04-16 20:25:00|10777.5|10776.8|10780.9|10780.2|10781.7|10781|10777.5|10776.8|319
1587069000000|2020-04-16 20:30:00|10780.7|10780|10782|10781|10782.6|10781.9|10780.7|10780|242
1587069300000|2020-04-16 20:35:00|10781.9|10780.9|10782.7|10782|10782.8|10782.1|10781.5|10780.8|149
1587069600000|2020-04-16 20:40:00|10782.6|10781.9|10784.4|10783.7|10785|10784.3|10781.9|10781.2|360
1587069900000|2020-04-16 20:45:00|10784.5|10783.8|10784.3|10783.6|10784.6|10783.8|10782.4|10781.5|341
1587070200000|2020-04-16 20:50:00|10784|10783.3|10786.7|10785.7|10788|10787.3|10783.6|10782.8|588
1587070500000|2020-04-16 20:55:00|10786.8|10785.8|10792.7|10790.8|10794.3|10792.1|10786.6|10785.6|735
1587070800000|2020-04-16 21:00:00|10793|10790.9|10794.2|10790.7|10796.5|10795.1|10792.3|10789.2|102
1587071100000|2020-04-16 21:05:00|10794.8|10790.3|10794.5|10789.4|10795|10791.8|10792.5|10787.9|624
1587071400000|2020-04-16 21:10:00|10794.6|10789|10793.4|10787.4|10794.9|10790.4|10790.8|10786.3|926
1587071700000|2020-04-16 21:15:00|10793.5|10787.5|10795.4|10789.4|10796.3|10790.3|10792.8|10786.8|1002
1587072000000|2020-04-16 21:20:00|10795.5|10789.5|10794.9|10789.9|10796|10790.9|10793.4|10788.9|1368
1587072300000|2020-04-16 21:25:00|10795|10790|10798.4|10794.4|10798.8|10794.9|10794.1|10788.9|1471
1587072600000|2020-04-16 21:30:00|10798.3|10794.2|10803.2|10798.6|10807.9|10802.4|10798.2|10793.9|956
1587072900000|2020-04-16 21:35:00|10803|10798.5|10808.2|10803.9|10809.5|10806.2|10803|10798.5|965
1587073200000|2020-04-16 21:40:00|10808.1|10803.8|10806.9|10802.3|10808.5|10804.5|10803.1|10798.6|1317
1587073500000|2020-04-16 21:45:00|10806.7|10802.2|10803.7|10799|10807.1|10802.7|10803.4|10798.4|1371
1587073800000|2020-04-16 21:50:00|10803.6|10798.9|10802.5|10797.3|10805.1|10801|10801.3|10796.7|1707
1587074100000|2020-04-16 21:55:00|10802.3|10797.1|10806.4|10801.9|10807|10803.9|10801.8|10797|1504
1587074400000|2020-04-16 22:00:00|10806.3|10801.8|10806.2|10804.1|10807.6|10806.3|10801.2|10799.8|1413
1587074700000|2020-04-16 22:05:00|10805.9|10804.2|10801.1|10800.1|10806|10804.2|10800.7|10798.4|627
1587075000000|2020-04-16 22:10:00|10801.2|10800.2|10794.5|10793.8|10801.3|10800.2|10793.5|10792.1|931
1587075300000|2020-04-16 22:15:00|10794.9|10793.1|10801.6|10799.6|10802|10800.7|10791.2|10790.1|925
1587075600000|2020-04-16 22:20:00|10801.5|10800|10802.1|10801.4|10804.9|10802.9|10799.1|10798.2|846
1587075900000|2020-04-16 22:25:00|10802.3|10801.3|10795.6|10794|10803|10801.4|10789.4|10788.1|1032
1587076200000|2020-04-16 22:30:00|10795.7|10793.9|10792.3|10790.6|10797.6|10796.3|10791.8|10790.5|878
1587076500000|2020-04-16 22:35:00|10791.9|10790.5|10794.9|10793.2|10794.9|10793.4|10790.6|10789.2|662
1587076800000|2020-04-16 22:40:00|10794.8|10793.8|10798.7|10797|10798.7|10797.3|10793.9|10792.6|442
1587077100000|2020-04-16 22:45:00|10798.6|10797.3|10798.7|10797.7|10800.9|10799.9|10797.2|10796|681
1587077400000|2020-04-16 22:50:00|10798.8|10797.8|10798.7|10797.7|10800.4|10799.4|10794.7|10793.3|774
1587077700000|2020-04-16 22:55:00|10798.6|10797.6|10797.2|10796.2|10799.4|10798.3|10796.2|10795.1|586
1587078000000|2020-04-16 23:00:00|10798.5|10796.3|10799.7|10799|10800.7|10799.7|10796.2|10795.3|651
1587078300000|2020-04-16 23:05:00|10799.6|10798.9|10800.9|10799.9|10802.2|10801.5|10799|10798.2|630
1587078600000|2020-04-16 23:10:00|10800.2|10799.5|10802.6|10801.9|10805.6|10804.8|10799.8|10799.1|575
1587078900000|2020-04-16 23:15:00|10802.5|10801.8|10806.4|10805.7|10806.4|10805.7|10799.7|10799|577
1587079200000|2020-04-16 23:20:00|10806.3|10805.6|10806.2|10805.5|10808.6|10807.9|10805|10804.3|431
1587079500000|2020-04-16 23:25:00|10806.3|10805.6|10802.5|10801.8|10808.2|10807.5|10802.2|10801.4|439
1587079800000|2020-04-16 23:30:00|10802.4|10801.7|10795.9|10795.2|10802.4|10801.7|10795.9|10795.2|781
1587080100000|2020-04-16 23:35:00|10796|10795.3|10800.4|10799.7|10801.1|10800.4|10793.9|10793.2|625
1587080400000|2020-04-16 23:40:00|10800.3|10799.6|10798.4|10797.4|10803.3|10802.6|10798.2|10797.4|588
1587080700000|2020-04-16 23:45:00|10798.2|10797.5|10794.6|10793.9|10800.7|10799.8|10792.2|10791.5|777
1587081000000|2020-04-16 23:50:00|10794.5|10793.8|10792.1|10791.1|10794.5|10793.8|10788.9|10788.2|854
1587081300000|2020-04-16 23:55:00|10792|10791|10793.7|10793|10796.3|10795.4|10791|10790.3|601
1587081600000|2020-04-17 00:00:00|10793.9|10792.9|10785.6|10784.9|10795.7|10795|10784|10783.3|814
1587081900000|2020-04-17 00:05:00|10785.7|10785|10785.5|10784.8|10786.2|10785.5|10780.8|10780.1|755
1587082200000|2020-04-17 00:10:00|10785.6|10784.9|10786.9|10786.2|10788.4|10787.7|10783.6|10782.9|613
1587082500000|2020-04-17 00:15:00|10787.2|10786.1|10781.4|10780.7|10789.4|10788.7|10780.1|10779.4|630
1587082800000|2020-04-17 00:20:00|10781.2|10780.5|10783.7|10783|10785|10784.3|10779.9|10779.2|569
1587083100000|2020-04-17 00:25:00|10784|10783.3|10787.5|10786.8|10787.9|10787.2|10782.9|10782.2|539
1587083400000|2020-04-17 00:30:00|10787.2|10786.5|10783.5|10782.8|10789|10788.3|10782.8|10782.1|766
1587083700000|2020-04-17 00:35:00|10783.6|10782.9|10787.9|10787.2|10789.7|10789|10783.3|10782.6|577
1587084000000|2020-04-17 00:40:00|10788|10787.3|10788.2|10787.5|10788.8|10788.1|10784.5|10783.8|627
1587084300000|2020-04-17 00:45:00|10788.3|10787.6|10787.3|10786.6|10789.3|10788.6|10785.9|10785.2|584
1587084600000|2020-04-17 00:50:00|10787.1|10786.4|10791.7|10791|10794|10793.3|10782.9|10782.2|1007
1587084900000|2020-04-17 00:55:00|10791.5|10790.8|10786.1|10785.4|10792.3|10791.3|10785.2|10784.5|667
1587085200000|2020-04-17 01:00:00|10786.3|10785.6|10785.4|10784.7|10790.2|10789.5|10785.3|10784.6|599
1587085500000|2020-04-17 01:05:00|10785.3|10784.6|10776.7|10776|10786.5|10785.8|10774.8|10774.1|735
1587085800000|2020-04-17 01:10:00|10776.8|10776.1|10771.4|10770.7|10778.3|10777.6|10769.4|10768.7|792
1587086100000|2020-04-17 01:15:00|10771.6|10770.6|10771.6|10770.9|10773.1|10772.4|10768.6|10767.9|701
1587086400000|2020-04-17 01:20:00|10771.5|10770.8|10772.9|10772.2|10774.4|10773.7|10770.5|10769.8|556
1587086700000|2020-04-17 01:25:00|10773|10772.3|10770.9|10770.2|10773.6|10772.9|10768.1|10767.4|578
1587087000000|2020-04-17 01:30:00|10770.8|10770.1|10768.4|10767.7|10770.9|10770.2|10765.9|10765.2|570
1587087300000|2020-04-17 01:35:00|10768.5|10767.8|10768.1|10767.4|10768.8|10768.1|10765.3|10764.6|543
1587087600000|2020-04-17 01:40:00|10768.2|10767.5|10769.4|10768.7|10771.3|10770.5|10767.1|10766.4|523
1587087900000|2020-04-17 01:45:00|10769.3|10768.6|10766.5|10765.8|10769.4|10768.7|10766.1|10765.4|466
1587088200000|2020-04-17 01:50:00|10766.6|10765.9|10771.3|10770.6|10771.6|10770.9|10766.6|10765.9|522
1587088500000|2020-04-17 01:55:00|10771.4|10770.7|10767.7|10765.9|10772.7|10772|10767.2|10764.3|477
1587088800000|2020-04-17 02:00:00|10767.8|10765.8|10773.2|10772.5|10773.6|10772.7|10767.1|10765.6|737
1587089100000|2020-04-17 02:05:00|10773.3|10772.6|10772.1|10771.4|10774.5|10773.8|10770.5|10769.8|406
1587089400000|2020-04-17 02:10:00|10772|10771.3|10771.8|10771.1|10774.4|10773.7|10771.2|10770.5|428
1587089700000|2020-04-17 02:15:00|10771.9|10771.2|10769.1|10768.4|10773.7|10773|10768.4|10767.7|413
1587090000000|2020-04-17 02:20:00|10769.2|10768.5|10769.6|10768.9|10770.4|10769.7|10768.7|10768|318
1587090300000|2020-04-17 02:25:00|10769.7|10769|10769.9|10769.2|10770.1|10769.4|10768.2|10767.5|338
1587090600000|2020-04-17 02:30:00|10770.2|10769.5|10769.4|10768.7|10772.4|10771.7|10769.2|10768.5|379
1587090900000|2020-04-17 02:35:00|10769.5|10768.8|10769.3|10768.6|10770.3|10769.6|10768.9|10768.2|300
1587091200000|2020-04-17 02:40:00|10769.2|10768.5|10768.6|10767.9|10769.8|10769.1|10768.6|10767.9|230
1587091500000|2020-04-17 02:45:00|10768.5|10767.8|10768.4|10767.7|10770|10769.3|10765.8|10765.1|381
1587091800000|2020-04-17 02:50:00|10768.5|10767.8|10771.8|10771.1|10771.9|10771.2|10768.4|10767.7|272
1587092100000|2020-04-17 02:55:00|10771.9|10771.2|10771|10770.3|10772.6|10771.9|10770.1|10769.4|350
1587092400000|2020-04-17 03:00:00|10770.9|10770.2|10768.3|10767.6|10771.1|10770.4|10767.4|10766.7|263
1587092700000|2020-04-17 03:05:00|10768.4|10767.7|10769.4|10768.7|10770.2|10769.5|10767.8|10767.1|322
1587093000000|2020-04-17 03:10:00|10769.6|10768.9|10770.7|10770|10770.8|10770.1|10769.3|10768.6|209
1587093300000|2020-04-17 03:15:00|10770.6|10769.9|10770.5|10769.8|10771.9|10771.2|10769.3|10768.6|229
1587093600000|2020-04-17 03:20:00|10770.7|10770|10769.9|10769.2|10771.1|10770.4|10767.7|10767|283
1587093900000|2020-04-17 03:25:00|10769.8|10769.1|10769.7|10769|10770.1|10769.4|10768|10767.3|336
1587094200000|2020-04-17 03:30:00|10769.6|10768.9|10769.4|10768.7|10771.5|10770.8|10769.2|10768.5|277
1587094500000|2020-04-17 03:35:00|10769.3|10768.6|10773.2|10772.5|10775|10774.3|10766.7|10766|522
1587094800000|2020-04-17 03:40:00|10773.1|10772.4|10772.2|10771.5|10773.1|10772.4|10770.1|10769.4|381
1587095100000|2020-04-17 03:45:00|10772.3|10771.6|10773.3|10772.6|10774.1|10773.4|10772|10771.3|328
1587095400000|2020-04-17 03:50:00|10773.4|10772.7|10776.2|10775.5|10776.5|10775.8|10773.3|10772.6|330
1587095700000|2020-04-17 03:55:00|10776.3|10775.6|10778.5|10777.8|10778.9|10778.2|10775.6|10774.9|321
1587096000000|2020-04-17 04:00:00|10778.4|10777.7|10782|10781.3|10783.8|10783.1|10778.4|10777.7|427
1587096300000|2020-04-17 04:05:00|10781.9|10781.2|10779.3|10778.6|10783.3|10782.6|10778.4|10777.7|360
1587096600000|2020-04-17 04:10:00|10779.4|10778.7|10776.6|10775.9|10779.8|10779.1|10776.3|10775.6|298
1587096900000|2020-04-17 04:15:00|10776.7|10776|10774.8|10774.1|10777.6|10776.9|10774.4|10773.7|325
1587097200000|2020-04-17 04:20:00|10774.9|10774.2|10773.1|10772.4|10775.7|10775|10773.1|10772.4|344
1587097500000|2020-04-17 04:25:00|10773.2|10772.5|10773|10772.3|10775.2|10774.5|10771.9|10771.2|368
1587097800000|2020-04-17 04:30:00|10772.9|10772.2|10772.4|10771.7|10775.7|10775|10772.2|10771.5|320
1587098100000|2020-04-17 04:35:00|10772.3|10771.6|10773.1|10772.4|10774.5|10773.8|10771.6|10770.9|332
1587098400000|2020-04-17 04:40:00|10773.2|10772.5|10770.3|10769.6|10773.4|10772.7|10769.5|10768.8|349
1587098700000|2020-04-17 04:45:00|10770.2|10769.5|10771.7|10771|10773|10772.3|10770.2|10769.5|208
1587099000000|2020-04-17 04:50:00|10771.8|10771.1|10772.7|10772|10773.2|10772.5|10770.9|10770.2|236
1587099300000|2020-04-17 04:55:00|10772.6|10771.9|10773.2|10772.5|10774.4|10773.7|10772.6|10771.9|301
1587099600000|2020-04-17 05:00:00|10773.3|10772.6|10772.1|10771.4|10774.1|10773.4|10771.8|10771.1|359
1587099900000|2020-04-17 05:05:00|10771.9|10771.2|10772.5|10771.8|10773.1|10772.4|10771.1|10770.4|265
1587100200000|2020-04-17 05:10:00|10772.4|10771.7|10773.2|10772.5|10773.8|10773.1|10772.3|10771.6|195
1587100500000|2020-04-17 05:15:00|10773.3|10772.6|10775.8|10775.1|10776.3|10775.6|10773.2|10772.5|248
1587100800000|2020-04-17 05:20:00|10775.7|10775|10775.7|10775|10776|10775.3|10774.3|10773.6|269
1587101100000|2020-04-17 05:25:00|10775.8|10775.1|10776.9|10776.2|10779.1|10778.4|10775.4|10774.7|410
1587101400000|2020-04-17 05:30:00|10777|10776.3|10774.6|10773.9|10778.1|10777.4|10774.2|10773.5|296
1587101700000|2020-04-17 05:35:00|10774.5|10773.8|10774.1|10773.4|10775.4|10774.7|10773.2|10772.5|327
1587102000000|2020-04-17 05:40:00|10774.2|10773.5|10772.8|10772.1|10774.3|10773.6|10771.6|10770.9|364
1587102300000|2020-04-17 05:45:00|10772.9|10772.2|10771.3|10770.6|10774|10773.3|10771.3|10770.6|345
1587102600000|2020-04-17 05:50:00|10771.4|10770.7|10772.5|10771.8|10772.7|10772|10770.2|10769.5|293
1587102900000|2020-04-17 05:55:00|10772.6|10771.9|10774.2|10773.5|10774.3|10773.6|10772.1|10771.4|444
1587103200000|2020-04-17 06:00:00|10774.4|10773.7|10773.2|10772.5|10776.2|10775.5|10771.9|10771.2|559
1587103500000|2020-04-17 06:05:00|10773.3|10772.6|10770.7|10770|10773.9|10773.2|10769.7|10769|639
1587103800000|2020-04-17 06:10:00|10770.8|10770.1|10770.2|10769.5|10771.6|10770.9|10769.4|10768.7|403
1587104100000|2020-04-17 06:15:00|10770.4|10769.7|10775.6|10774.9|10776|10775.3|10769.6|10768.9|537
1587104400000|2020-04-17 06:20:00|10775.5|10774.8|10776.4|10775.7|10781.2|10780.5|10774.3|10773.6|720
1587104700000|2020-04-17 06:25:00|10776.5|10775.8|10771.6|10770.9|10777.4|10776.7|10770.1|10769.4|497
1587105000000|2020-04-17 06:30:00|10771.7|10771|10772.7|10772|10773.2|10772.5|10770.4|10769.7|429
1587105300000|2020-04-17 06:35:00|10772.8|10772.1|10766.9|10766.2|10772.9|10772.2|10765.5|10764.8|474
1587105600000|2020-04-17 06:40:00|10767|10766.3|10769.3|10768.6|10769.4|10768.7|10765.9|10765.2|438
1587105900000|2020-04-17 06:45:00|10769.2|10768.5|10773.6|10772.9|10774.4|10773.7|10769.1|10768.4|454
1587106200000|2020-04-17 06:50:00|10773.7|10773|10768.1|10767.4|10773.7|10773|10766.2|10765.5|524
1587106500000|2020-04-17 06:55:00|10768.2|10767.5|10769|10768.3|10772.4|10771.7|10766.7|10766|503
1587106800000|2020-04-17 07:00:00|10768.9|10768.2|10768.5|10767.8|10768.9|10768.2|10763|10762.3|703
1587107100000|2020-04-17 07:05:00|10768.6|10767.9|10770.3|10769.6|10772.6|10771.9|10768.4|10767.7|634
1587107400000|2020-04-17 07:10:00|10770.4|10769.7|10773.7|10773|10776.1|10775.4|10770.2|10769.5|643
1587107700000|2020-04-17 07:15:00|10773.9|10773.2|10777.2|10776.5|10779.8|10779.1|10773.7|10773|736
1587108000000|2020-04-17 07:20:00|10777.3|10776.6|10774.8|10774.1|10779.1|10778.4|10773.7|10773|694
1587108300000|2020-04-17 07:25:00|10774.9|10774.2|10772.3|10771.6|10775.8|10775.1|10771.4|10770.7|651
1587108600000|2020-04-17 07:30:00|10772.2|10771.5|10770.1|10769.4|10772.5|10771.8|10767.3|10766.6|683
1587108900000|2020-04-17 07:35:00|10770|10769.3|10779.4|10778.7|10779.5|10778.8|10769.5|10768.8|797
1587109200000|2020-04-17 07:40:00|10779.5|10778.8|10779.9|10779.2|10784.3|10783.6|10778.1|10777.4|749
1587109500000|2020-04-17 07:45:00|10779.8|10779.1|10781.4|10780.7|10784.2|10783.5|10778.4|10777.7|685
1587109800000|2020-04-17 07:50:00|10781.3|10780.6|10781.2|10780.5|10781.7|10781|10776.8|10776.1|625
1587110100000|2020-04-17 07:55:00|10781.1|10780.4|10780.7|10780|10782.9|10782.2|10777.8|10777.1|596
1587110400000|2020-04-17 08:00:00|10780.6|10779.9|10786.3|10785.6|10787.2|10786.5|10780.4|10779.7|659
1587110700000|2020-04-17 08:05:00|10786.2|10785.5|10784.4|10783.7|10788|10787.3|10783.1|10782.4|584
1587111000000|2020-04-17 08:10:00|10784.2|10783.5|10784.1|10783.4|10787.4|10786.7|10783.1|10782.4|592
1587111300000|2020-04-17 08:15:00|10784|10783.3|10784|10783.3|10788.2|10787.5|10783.7|10783|527
1587111600000|2020-04-17 08:20:00|10783.9|10783.2|10785.9|10785.2|10786.5|10785.8|10782.7|10782|584
1587111900000|2020-04-17 08:25:00|10785.8|10785.1|10785.6|10784.9|10788.5|10787.8|10785|10784.3|592
1587112200000|2020-04-17 08:30:00|10785.5|10784.8|10781.2|10780.5|10787.5|10786.8|10780.3|10779.6|636
1587112500000|2020-04-17 08:35:00|10781.1|10780.4|10777.7|10777|10781.2|10780.5|10777.1|10776.4|599
1587112800000|2020-04-17 08:40:00|10777.6|10776.9|10776.5|10775.8|10780|10779.3|10776.4|10775.7|477
1587113100000|2020-04-17 08:45:00|10776.4|10775.7|10779.3|10778.6|10780|10779.3|10776.4|10775.7|447
1587113400000|2020-04-17 08:50:00|10779.2|10778.5|10778.7|10778|10780.2|10779.5|10776.6|10775.9|404
1587113700000|2020-04-17 08:55:00|10778.6|10777.9|10778.5|10777.8|10780.2|10779.5|10777.8|10777.1|366
1587114000000|2020-04-17 09:00:00|10778.6|10777.9|10781|10780.3|10781.3|10780.6|10778.1|10777.4|431
1587114300000|2020-04-17 09:05:00|10781.2|10780.5|10785.1|10784.4|10785.6|10784.9|10781|10780.3|444
1587114600000|2020-04-17 09:10:00|10785.2|10784.5|10782|10781.3|10785.8|10785.1|10782|10781.3|476
1587114900000|2020-04-17 09:15:00|10781.8|10781.1|10779.8|10779.1|10781.9|10781.2|10779|10778.3|476
1587115200000|2020-04-17 09:20:00|10780.1|10779.4|10777.3|10776.6|10780.5|10779.8|10776.1|10775.4|511
1587115500000|2020-04-17 09:25:00|10777.4|10776.7|10781.5|10780.8|10782.8|10782.1|10777.4|10776.7|592
1587115800000|2020-04-17 09:30:00|10781.6|10780.9|10782.8|10782.1|10783.9|10783.2|10779.9|10779.2|448
1587116100000|2020-04-17 09:35:00|10782.9|10782.2|10781.1|10780.4|10783.6|10782.9|10780.5|10779.8|411
1587116400000|2020-04-17 09:40:00|10781|10780.3|10781.6|10780.9|10781.9|10781.2|10778.2|10777.5|522
1587116700000|2020-04-17 09:45:00|10781.5|10780.8|10783.1|10782.4|10784.6|10783.9|10780.9|10780.2|419
1587117000000|2020-04-17 09:50:00|10783|10782.3|10785.4|10784.7|10789.7|10789|10783|10782.3|613
1587117300000|2020-04-17 09:55:00|10785.5|10784.8|10786.3|10785.6|10787.5|10786.8|10785.2|10784.5|469
1587117600000|2020-04-17 10:00:00|10786.4|10785.7|10787.5|10786.8|10790|10789.3|10785.5|10784.8|534
1587117900000|2020-04-17 10:05:00|10787.4|10786.7|10790.6|10789.9|10793.6|10792.9|10786.1|10785.4|597
1587118200000|2020-04-17 10:10:00|10789.8|10789.1|10788.6|10787.9|10790.1|10789.4|10786.2|10785.5|533
1587118500000|2020-04-17 10:15:00|10788.7|10788|10785.7|10785|10789.3|10788.6|10784.7|10784|542
1587118800000|2020-04-17 10:20:00|10785.6|10784.9|10786.1|10785.4|10787.8|10787.1|10783.4|10782.7|512
1587119100000|2020-04-17 10:25:00|10786.2|10785.5|10785.9|10785.2|10786.9|10786.2|10784.4|10783.7|420
1587119400000|2020-04-17 10:30:00|10785.8|10785.1|10786.1|10785.4|10787.6|10786.9|10785.4|10784.7|416
1587119700000|2020-04-17 10:35:00|10786|10785.3|10783.9|10783.2|10787.2|10786.5|10783.1|10782.4|524
1587120000000|2020-04-17 10:40:00|10783.8|10783.1|10782.2|10781.5|10784.3|10783.6|10781.7|10781|427
1587120300000|2020-04-17 10:45:00|10782.3|10781.6|10778.8|10778.1|10782.3|10781.6|10777.8|10777.1|413
1587120600000|2020-04-17 10:50:00|10778.9|10778.2|10781.7|10781|10782.9|10782.2|10778.8|10778.1|352
1587120900000|2020-04-17 10:55:00|10781.9|10781.2|10782|10781.3|10782.3|10781.6|10779.1|10778.4|479
1587121200000|2020-04-17 11:00:00|10782.1|10781.4|10780|10779.3|10784.1|10783.4|10779.3|10778.6|549
1587121500000|2020-04-17 11:05:00|10779.9|10779.2|10778.2|10777.5|10781.4|10780.7|10777.7|10777|475
1587121800000|2020-04-17 11:10:00|10778.1|10777.4|10775|10774.3|10778.6|10777.9|10773.9|10773.2|522
1587122100000|2020-04-17 11:15:00|10775.1|10774.4|10776.5|10775.8|10778.4|10777.7|10774.3|10773.6|428
1587122400000|2020-04-17 11:20:00|10776.7|10776|10774.4|10773.7|10778.6|10777.9|10774.1|10773.4|466
1587122700000|2020-04-17 11:25:00|10774.2|10773.5|10774.4|10773.7|10774.7|10774|10771.4|10770.7|450
1587123000000|2020-04-17 11:30:00|10774.3|10773.6|10776|10775.3|10778|10777.3|10774.3|10773.6|481
1587123300000|2020-04-17 11:35:00|10775.9|10775.2|10777.3|10776.6|10777.4|10776.7|10772.9|10772.2|497
1587123600000|2020-04-17 11:40:00|10777.2|10776.5|10775.6|10774.9|10777.9|10777.2|10775.4|10774.7|366
1587123900000|2020-04-17 11:45:00|10775.5|10774.8|10778.9|10778.2|10780.5|10779.8|10775.5|10774.8|392
1587124200000|2020-04-17 11:50:00|10779|10778.3|10775.6|10774.9|10779.5|10778.8|10775.4|10774.7|274
1587124500000|2020-04-17 11:55:00|10775.7|10775|10770.8|10770.1|10775.9|10775.2|10769.9|10769.2|479
1587124800000|2020-04-17 12:00:00|10770.7|10770|10771.4|10770.7|10773.5|10772.8|10767.9|10767.2|506
1587125100000|2020-04-17 12:05:00|10771.3|10770.6|10766.9|10766.2|10772.8|10772.1|10766.4|10765.7|484
1587125400000|2020-04-17 12:10:00|10766.8|10766.1|10760.4|10759.7|10767.1|10766.4|10757.9|10757.2|628
1587125700000|2020-04-17 12:15:00|10760.3|10759.6|10748.9|10748.2|10760.3|10759.6|10748.9|10748.2|825
1587126000000|2020-04-17 12:20:00|10748.5|10747.8|10751.2|10750.5|10754.5|10753.8|10746|10745.3|760
1587126300000|2020-04-17 12:25:00|10751.1|10750.4|10747.9|10747.2|10754.8|10754.1|10747.7|10747|741
1587126600000|2020-04-17 12:30:00|10748|10747.3|10752.2|10751.5|10754.6|10753.9|10748|10747.3|673
1587126900000|2020-04-17 12:35:00|10752.1|10751.4|10753.5|10752.8|10756.1|10755.4|10750|10749.3|677
1587127200000|2020-04-17 12:40:00|10753.4|10752.7|10752.6|10751.9|10754.7|10754|10751.4|10750.7|572
1587127500000|2020-04-17 12:45:00|10752.7|10752|10746.8|10746.1|10755|10754.3|10746.8|10746.1|556
1587127800000|2020-04-17 12:50:00|10746.9|10746.2|10738.1|10737.4|10747|10746.3|10736|10735.3|754
1587128100000|2020-04-17 12:55:00|10738.2|10737.5|10744.3|10743.6|10744.9|10744.2|10737.4|10736.7|700
1587128400000|2020-04-17 13:00:00|10744.1|10743.4|10740.7|10740|10749.2|10748.5|10740.5|10739.8|708
1587128700000|2020-04-17 13:05:00|10740.6|10739.9|10743.3|10742.6|10744.6|10743.9|10740.1|10739.4|580
1587129000000|2020-04-17 13:10:00|10743.4|10742.7|10742.9|10742.2|10748.6|10747.9|10742.3|10741.6|637
1587129300000|2020-04-17 13:15:00|10742.8|10742.1|10737.6|10736.9|10744.9|10744.2|10736.9|10736.2|653
1587129600000|2020-04-17 13:20:00|10737.5|10736.8|10734.3|10733.6|10739.3|10738.6|10732.2|10731.5|666
1587129900000|2020-04-17 13:25:00|10734.4|10733.7|10737.2|10736.5|10739.8|10739.1|10732.2|10731.5|818
1587130200000|2020-04-17 13:30:00|10737.1|10736.4|10735.8|10735.1|10737.9|10737.2|10732|10731.3|933
1587130500000|2020-04-17 13:35:00|10735.7|10735|10734.6|10733.9|10737.5|10736.8|10730.5|10729.8|797
1587130800000|2020-04-17 13:40:00|10734.5|10733.8|10740.9|10740.2|10744.4|10743.7|10732.9|10732.2|816
1587131100000|2020-04-17 13:45:00|10741|10740.3|10734.8|10734.1|10741.2|10740.5|10733.7|10733|825
1587131400000|2020-04-17 13:50:00|10734.9|10734.2|10735.6|10734.9|10736.7|10736|10731.2|10730.5|816
1587131700000|2020-04-17 13:55:00|10735.5|10734.8|10734.7|10734|10740.7|10740|10733|10732.3|823
1587132000000|2020-04-17 14:00:00|10734.6|10733.9|10742.1|10741.4|10745.4|10744.7|10733.1|10732.4|915
1587132300000|2020-04-17 14:05:00|10742.2|10741.5|10744.8|10744.1|10746.4|10745.7|10740.7|10740|704
1587132600000|2020-04-17 14:10:00|10744.9|10744.2|10745.3|10744.6|10748.4|10747.7|10743.2|10742.5|673
1587132900000|2020-04-17 14:15:00|10745.4|10744.7|10747.1|10746.4|10748.6|10747.9|10744|10743.3|676
1587133200000|2020-04-17 14:20:00|10747|10746.3|10742.2|10741.5|10747.2|10746.5|10740.6|10739.9|709
1587133500000|2020-04-17 14:25:00|10742.3|10741.6|10743.2|10742.5|10744.5|10743.8|10740.8|10740.1|604
1587133800000|2020-04-17 14:30:00|10743.3|10742.6|10746.8|10746.1|10747.1|10746.4|10739.1|10738.4|712
1587134100000|2020-04-17 14:35:00|10746.9|10746.2|10754.2|10753.5|10756.4|10755.7|10746|10745.3|750
1587134400000|2020-04-17 14:40:00|10754.1|10753.4|10753.8|10753.1|10756.6|10755.9|10751.1|10750.4|759
1587134700000|2020-04-17 14:45:00|10753.7|10753|10750.3|10749.6|10753.8|10753.1|10748.1|10747.4|641
1587135000000|2020-04-17 14:50:00|10750.2|10749.5|10741.4|10740.7|10750.9|10750.2|10740.1|10739.4|755
1587135300000|2020-04-17 14:55:00|10741.3|10740.6|10752.5|10751.8|10755.2|10754.5|10740.2|10739.5|1124
1587135600000|2020-04-17 15:00:00|10752.6|10751.9|10754.5|10753.8|10759|10758.3|10749.2|10748.5|971
1587135900000|2020-04-17 15:05:00|10754.4|10753.7|10750.4|10749.7|10755.5|10754.8|10750.3|10749.6|676
1587136200000|2020-04-17 15:10:00|10750.5|10749.8|10753.3|10752.6|10757.4|10756.7|10746.5|10745.8|733
1587136500000|2020-04-17 15:15:00|10753.2|10752.5|10753.2|10752.5|10756.5|10755.8|10751.1|10750.4|666
1587136800000|2020-04-17 15:20:00|10753.1|10752.4|10751.9|10751.2|10755.8|10755.1|10751.8|10751.1|571
1587137100000|2020-04-17 15:25:00|10752|10751.3|10749.4|10748.7|10752.3|10751.6|10747.7|10747|582
1587137400000|2020-04-17 15:30:00|10749.3|10748.6|10749.2|10748.5|10751.4|10750.7|10748.3|10747.6|616
1587137700000|2020-04-17 15:35:00|10749.3|10748.6|10750|10749.3|10750.6|10749.9|10746.3|10745.6|506
1587138000000|2020-04-17 15:40:00|10749.9|10749.2|10753.6|10752.9|10754|10753.3|10749.2|10748.5|619
1587138300000|2020-04-17 15:45:00|10753.5|10752.8|10752.5|10751.8|10755.3|10754.6|10751.4|10750.7|616
1587138600000|2020-04-17 15:50:00|10752.7|10752|10752.3|10751.6|10753.2|10752.5|10750.5|10749.8|486
1587138900000|2020-04-17 15:55:00|10752.2|10751.5|10752.7|10752|10753|10752.3|10750.5|10749.8|467
1587139200000|2020-04-17 16:00:00|10752.5|10751.8|10751.4|10750.7|10753.7|10753|10750.5|10749.8|498
1587139500000|2020-04-17 16:05:00|10751.5|10750.8|10752.9|10752.2|10754.4|10753.7|10751.4|10750.7|399
1587139800000|2020-04-17 16:10:00|10753|10752.3|10753.9|10753.2|10755.2|10754.5|10752.8|10752.1|341
1587140100000|2020-04-17 16:15:00|10753.8|10753.1|10756|10755.3|10756.3|10755.6|10752.7|10752|358
1587140400000|2020-04-17 16:20:00|10756.1|10755.4|10756.1|10755.4|10758.2|10757.5|10755.4|10754.7|423
1587140700000|2020-04-17 16:25:00|10756|10755.3|10762.2|10761.5|10763.6|10762.9|10756|10755.3|438
1587141000000|2020-04-17 16:30:00|10762.4|10761.7|10765.9|10765.2|10766|10765.3|10761.5|10760.8|525
1587141300000|2020-04-17 16:35:00|10766|10765.3|10759.5|10758.8|10766.1|10765.4|10759.4|10758.7|567
1587141600000|2020-04-17 16:40:00|10759.8|10759.1|10762.5|10761.8|10764.1|10763.4|10759.5|10758.8|490
1587141900000|2020-04-17 16:45:00|10762.4|10761.7|10761|10760.3|10763.7|10763|10760.7|10760|398
1587142200000|2020-04-17 16:50:00|10761.1|10760.4|10759.9|10759.2|10762.6|10761.9|10758.9|10758.2|359
1587142500000|2020-04-17 16:55:00|10759.8|10759.1|10760.3|10759.6|10761.2|10760.5|10759|10758.3|438
1587142800000|2020-04-17 17:00:00|10760.2|10759.5|10759.4|10758.7|10762.1|10761.4|10759|10758.3|503
1587143100000|2020-04-17 17:05:00|10759.5|10758.8|10757|10756.3|10759.5|10758.8|10756.5|10755.8|420
1587143400000|2020-04-17 17:10:00|10756.9|10756.2|10756.2|10755.5|10757.9|10757.2|10755.4|10754.7|433
1587143700000|2020-04-17 17:15:00|10756.1|10755.4|10752.7|10752|10756.6|10755.9|10751.8|10751.1|452
1587144000000|2020-04-17 17:20:00|10752.8|10752.1|10751.4|10750.7|10753.5|10752.8|10751.3|10750.6|333
1587144300000|2020-04-17 17:25:00|10751.5|10750.8|10746.3|10745.6|10751.5|10750.8|10745.9|10745.2|445
1587144600000|2020-04-17 17:30:00|10746.4|10745.7|10747.3|10746.6|10749.2|10748.5|10746.3|10745.6|380
1587144900000|2020-04-17 17:35:00|10747.4|10746.7|10744.7|10744|10747.7|10747|10744.6|10743.9|389
1587145200000|2020-04-17 17:40:00|10744.6|10743.9|10745.4|10744.7|10746.4|10745.7|10742.9|10742.2|357
1587145500000|2020-04-17 17:45:00|10745.5|10744.8|10745.1|10744.4|10747.1|10746.4|10745|10744.3|336
1587145800000|2020-04-17 17:50:00|10745.2|10744.5|10749.6|10748.9|10749.7|10749|10743.4|10742.7|418
1587146100000|2020-04-17 17:55:00|10749.7|10749|10750|10749.3|10750.6|10749.9|10748.2|10747.5|418
1587146400000|2020-04-17 18:00:00|10750.2|10749.5|10752.5|10751.8|10752.8|10752.1|10748.9|10748.2|414
1587146700000|2020-04-17 18:05:00|10752.4|10751.7|10757.2|10756.5|10757.3|10756.6|10752.3|10751.6|435
1587147000000|2020-04-17 18:10:00|10757.3|10756.6|10763.7|10763|10763.7|10763|10756.1|10755.4|513
1587147300000|2020-04-17 18:15:00|10763.6|10762.9|10758.6|10757.9|10763.6|10762.9|10757.5|10756.8|529
1587147600000|2020-04-17 18:20:00|10758.5|10757.8|10758.4|10757.7|10762|10761.3|10758.3|10757.6|442
1587147900000|2020-04-17 18:25:00|10758.3|10757.6|10759.5|10758.8|10762.3|10761.6|10757.8|10757.1|457
1587148200000|2020-04-17 18:30:00|10759.4|10758.7|10758.8|10758.1|10760.5|10759.8|10757.2|10756.5|516
1587148500000|2020-04-17 18:35:00|10758.9|10758.2|10759.3|10758.6|10759.6|10758.9|10754.6|10753.9|662
1587148800000|2020-04-17 18:40:00|10759.4|10758.7|10760.7|10760|10761.3|10760.6|10757.6|10756.9|368
1587149100000|2020-04-17 18:45:00|10760.6|10759.9|10757.7|10757|10761.8|10761.1|10757.6|10756.9|343
1587149400000|2020-04-17 18:50:00|10757.8|10757.1|10757.7|10757|10760|10759.3|10757.2|10756.5|420
1587149700000|2020-04-17 18:55:00|10757.6|10756.9|10759.6|10758.9|10761.3|10760.6|10756.9|10756.2|522
1587150000000|2020-04-17 19:00:00|10759.8|10759.1|10761.4|10760.7|10763.1|10762.4|10758.4|10757.7|557
1587150300000|2020-04-17 19:05:00|10761.3|10760.6|10765.4|10764.7|10765.4|10764.7|10761.2|10760.5|415
1587150600000|2020-04-17 19:10:00|10765.3|10764.6|10764.9|10764.2|10765.7|10765|10762.9|10762.2|375
1587150900000|2020-04-17 19:15:00|10764.8|10764.1|10764.2|10763.5|10765.9|10765.2|10763.7|10763|421
1587151200000|2020-04-17 19:20:00|10764.3|10763.6|10763.4|10762.7|10767|10766.3|10763|10762.3|415
1587151500000|2020-04-17 19:25:00|10763.5|10762.8|10763.3|10762.6|10764.3|10763.6|10762.9|10762.2|367
1587151800000|2020-04-17 19:30:00|10763.2|10762.5|10760.7|10760|10763.6|10762.9|10760|10759.3|492
1587152100000|2020-04-17 19:35:00|10760.9|10760.2|10763.3|10762.6|10764.4|10763.7|10760.8|10760.1|454
1587152400000|2020-04-17 19:40:00|10763.2|10762.5|10760.7|10760|10764.3|10763.6|10760.6|10759.9|444
1587152700000|2020-04-17 19:45:00|10760.6|10759.9|10759.3|10758.6|10761.5|10760.8|10759.3|10758.6|447
1587153000000|2020-04-17 19:50:00|10759.5|10758.8|10761.7|10761|10763.1|10762.4|10759.4|10758.7|620
1587153300000|2020-04-17 19:55:00|10761.8|10761.1|10758.5|10757.8|10762.4|10761.7|10758.3|10757.6|598
1587153600000|2020-04-17 20:00:00|10758.7|10758|10759.3|10758.6|10760.3|10759.6|10758.2|10757.5|550
1587153900000|2020-04-17 20:05:00|10759.2|10758.5|10759.9|10759.2|10760.4|10759.7|10759.2|10758.5|120
1587154200000|2020-04-17 20:10:00|10759.8|10759.1|10761|10760.3|10761.6|10760.8|10759.6|10758.8|256
1587154500000|2020-04-17 20:15:00|10760.9|10760.2|10759.7|10758.7|10761.2|10760.5|10759.6|10758.7|198
1587154800000|2020-04-17 20:20:00|10759.6|10758.6|10758.9|10757.9|10760.1|10759.3|10757.9|10757.1|237
1587155100000|2020-04-17 20:25:00|10758.8|10758.1|10760.6|10759.9|10761.6|10760.9|10758.7|10758|247
1587155400000|2020-04-17 20:30:00|10760.8|10760.1|10760.9|10759.9|10762.3|10761.4|10760.4|10759.7|229
1587155700000|2020-04-17 20:35:00|10761|10760|10759.1|10758.1|10761|10760|10758.1|10757.4|399
1587156000000|2020-04-17 20:40:00|10758.9|10757.9|10756.5|10755.8|10759.1|10758.3|10756.1|10755.4|293
1587156300000|2020-04-17 20:45:00|10756.7|10755.7|10757.4|10756.4|10758.6|10757.5|10756.3|10755.5|648
1587156600000|2020-04-17 20:50:00|10757.2|10756.2|10756.1|10755.1|10757.9|10756.6|10753.8|10747.8|623
1587156900000|2020-04-17 20:55:00|10755.9|10754.9|10756.1|10750.1|10757.8|10755.5|10754.1|10748.7|588
1587326400000|2020-04-19 20:00:00|10760|10748|10760|10748|10760.1|10748.1|10759.8|10747.8|16
1587326700000|2020-04-19 20:05:00|10760.1|10748.1|10760|10748|10760.1|10748.1|10760|10748|4
1587327000000|2020-04-19 20:10:00|10760.1|10748.1|10760|10748|10760.1|10748.1|10760|10748|6
1587330000000|2020-04-19 21:00:00|10759.9|10747.9|10760.1|10748.1|10760.1|10748.1|10758.6|10746.6|26
1587330300000|2020-04-19 21:05:00|10759.6|10747.6|10758.7|10746.7|10760|10748|10758.2|10746.2|55
1587330600000|2020-04-19 21:10:00|10758.8|10746.8|10759.8|10747.8|10760.8|10748.8|10758.5|10746.5|70
1587330900000|2020-04-19 21:15:00|10759.6|10747.6|10759.3|10747.3|10761.3|10749.3|10759.3|10747.3|90
1587331200000|2020-04-19 21:20:00|10760.7|10748.7|10760.9|10748.9|10761.5|10749.5|10757.1|10745.1|162
1587331500000|2020-04-19 21:25:00|10761.4|10749.4|10757.6|10745.6|10761.4|10749.4|10757.1|10745.1|111
1587331800000|2020-04-19 21:30:00|10759.3|10747.3|10759.1|10747.1|10760.7|10748.7|10757.8|10745.8|103
1587332100000|2020-04-19 21:35:00|10759.4|10747.4|10757.2|10745.2|10759.7|10747.7|10754.8|10742.8|132
1587332400000|2020-04-19 21:40:00|10756.3|10744.3|10756.5|10744.5|10757.2|10745.2|10756.1|10744.1|87
1587332700000|2020-04-19 21:45:00|10756.6|10744.6|10764.6|10752.6|10764.9|10752.9|10756.3|10744.3|257
1587333000000|2020-04-19 21:50:00|10764.7|10752.7|10765.9|10753.9|10767.1|10755.1|10761.5|10749.5|254
1587333300000|2020-04-19 21:55:00|10766|10754|10766.2|10754.2|10767.7|10756.5|10762.9|10750.9|280
1587333600000|2020-04-19 22:00:00|10765.3|10753.3|10754.8|10748.3|10765.7|10753.7|10754.3|10745.1|1035
1587333900000|2020-04-19 22:05:00|10755.6|10747.7|10755.3|10750.3|10759.2|10752.1|10750.5|10745|615
1587334200000|2020-04-19 22:10:00|10755.6|10748.8|10753.7|10751.7|10757.2|10752.8|10750.5|10747.4|582
1587334500000|2020-04-19 22:15:00|10753.6|10751.6|10755.1|10753.1|10755.6|10753.5|10752.9|10750.6|520
1587334800000|2020-04-19 22:20:00|10755|10753|10754.9|10752.9|10755.3|10753.2|10753.1|10751.1|381
1587335100000|2020-04-19 22:25:00|10755|10753|10757.3|10755.3|10758.1|10755.6|10754.4|10752.4|330
1587335400000|2020-04-19 22:30:00|10757.4|10755.4|10758.8|10757.1|10759.6|10757.7|10757.1|10755.1|682
1587335700000|2020-04-19 22:35:00|10758.5|10756.5|10758|10756.3|10759.3|10757.6|10756.8|10755.1|599
1587336000000|2020-04-19 22:40:00|10758.1|10756.4|10761.4|10759.7|10762.3|10760.2|10757.4|10755.6|419
1587336300000|2020-04-19 22:45:00|10761.5|10759.8|10761.9|10759.9|10763.9|10762|10761.3|10759.3|471
1587336600000|2020-04-19 22:50:00|10761.8|10760.1|10765.4|10763.7|10766.6|10764.2|10761.8|10759.9|417
1587336900000|2020-04-19 22:55:00|10765.3|10763.6|10764.9|10762.9|10766.3|10764.4|10763.7|10761.9|497
1587337200000|2020-04-19 23:00:00|10765.1|10763.4|10761.4|10759.7|10766|10764|10761.4|10759.4|633
1587337500000|2020-04-19 23:05:00|10761.6|10759.6|10759.4|10758.7|10762.2|10760.2|10758.8|10757.9|698
1587337800000|2020-04-19 23:10:00|10759.6|10758.9|10763.2|10762.2|10763.5|10762.5|10759|10758.2|589
1587338100000|2020-04-19 23:15:00|10763.3|10762.3|10762.6|10761.9|10764.5|10763.7|10761.4|10760.7|477
1587338400000|2020-04-19 23:20:00|10762.8|10761.6|10761.2|10760.5|10762.8|10762.1|10760.8|10760.1|296
1587338700000|2020-04-19 23:25:00|10761.3|10760.6|10764.7|10764|10765.2|10764.4|10761|10760|328
1587339000000|2020-04-19 23:30:00|10764.5|10763.8|10764.8|10764.1|10765.9|10765.2|10763.8|10763.1|278
1587339300000|2020-04-19 23:35:00|10764.7|10764|10764.1|10763.4|10765.2|10764.5|10763.3|10762.6|233
1587339600000|2020-04-19 23:40:00|10764.2|10763.5|10763.2|10762.5|10764.4|10763.7|10763|10762.2|388
1587339900000|2020-04-19 23:45:00|10763.3|10762.6|10768.4|10767.4|10768.6|10767.8|10763.1|10762.3|410
1587340200000|2020-04-19 23:50:00|10768.3|10767.6|10765.3|10764.6|10768.8|10767.9|10764.7|10764|589
1587340500000|2020-04-19 23:55:00|10765.4|10764.7|10770.2|10769.5|10770.9|10770.2|10765.1|10764.3|595
1587340800000|2020-04-20 00:00:00|10770.1|10769.4|10774.5|10773.8|10774.8|10774.1|10767.7|10767|1037
1587341100000|2020-04-20 00:05:00|10774.4|10773.7|10775.1|10774.4|10777.1|10776.4|10773.3|10772.4|718
1587341400000|2020-04-20 00:10:00|10775.2|10774.5|10777.4|10776.7|10777.8|10776.9|10774.9|10774.2|518
1587341700000|2020-04-20 00:15:00|10777.3|10776.6|10778.5|10777.8|10779.4|10778.7|10776.2|10775.5|523
1587342000000|2020-04-20 00:20:00|10778.6|10777.9|10778.4|10777.7|10780.9|10780.2|10777.1|10776.4|511
1587342300000|2020-04-20 00:25:00|10778.5|10777.8|10777|10776.3|10779.9|10779.2|10776.8|10776.1|544
1587342600000|2020-04-20 00:30:00|10777.1|10776.4|10777|10776.3|10778|10777.3|10775.4|10774.7|505
1587342900000|2020-04-20 00:35:00|10777.1|10776.4|10776.2|10775.5|10780.1|10779.4|10776|10775.3|534
1587343200000|2020-04-20 00:40:00|10776.1|10775.4|10776.4|10775.7|10776.9|10776.2|10774.8|10774.1|542
1587343500000|2020-04-20 00:45:00|10776.5|10775.8|10779.1|10778.4|10782.6|10781.9|10776.1|10775.4|764
1587343800000|2020-04-20 00:50:00|10779.2|10778.5|10785.7|10784.7|10786.6|10785.9|10776.7|10776|1218
1587344100000|2020-04-20 00:55:00|10785.5|10784.5|10786.7|10786|10789.5|10788.8|10784.3|10783.5|1077
1587344400000|2020-04-20 01:00:00|10786.6|10785.9|10787.7|10787|10789.5|10788.8|10785.4|10784.7|970
1587344700000|2020-04-20 01:05:00|10787.8|10787.1|10787.2|10786.5|10789.6|10788.9|10785|10784.3|944
1587345000000|2020-04-20 01:10:00|10787.1|10786.4|10784.9|10784.2|10788.3|10787.5|10782.9|10782.2|703
1587345300000|2020-04-20 01:15:00|10785|10784.3|10784.7|10784|10786|10785.3|10783|10782.3|715
1587345600000|2020-04-20 01:20:00|10784.8|10784.1|10781.3|10780.6|10785|10784.3|10780.5|10779.8|604
1587345900000|2020-04-20 01:25:00|10781.4|10780.7|10783.5|10782.8|10784.7|10784|10780.4|10779.7|524
1587346200000|2020-04-20 01:30:00|10783.6|10782.9|10784.9|10784.2|10786.2|10785.5|10782.4|10781.6|547
1587346500000|2020-04-20 01:35:00|10785|10784.3|10783.7|10783|10785.2|10784.5|10782.7|10782|494
1587346800000|2020-04-20 01:40:00|10783.6|10782.9|10779.4|10778.7|10783.7|10783|10779.2|10778.5|487
1587347100000|2020-04-20 01:45:00|10779.3|10778.6|10780.2|10779.5|10780.3|10779.6|10777.3|10776.6|532
1587347400000|2020-04-20 01:50:00|10780.4|10779.7|10780.2|10779.5|10780.7|10780|10779.3|10778.6|425
1587347700000|2020-04-20 01:55:00|10780.3|10779.6|10777.6|10776.9|10781.6|10780.9|10776.8|10776.1|475
1587348000000|2020-04-20 02:00:00|10777.7|10777|10777.1|10776.4|10779.1|10778.4|10775.8|10775.1|512
1587348300000|2020-04-20 02:05:00|10777.2|10776.5|10777.8|10777.1|10779.1|10778.4|10776.8|10776.1|288
1587348600000|2020-04-20 02:10:00|10777.7|10777|10778.2|10777.5|10778.3|10777.6|10776.5|10775.8|405
1587348900000|2020-04-20 02:15:00|10778.1|10777.4|10778.3|10777.6|10779.5|10778.8|10777.8|10777.1|356
1587349200000|2020-04-20 02:20:00|10778.4|10777.7|10775.8|10775.1|10778.5|10777.8|10775.4|10774.7|514
1587349500000|2020-04-20 02:25:00|10775.9|10775.2|10777.7|10777|10779|10778.3|10775.6|10774.9|466
1587349800000|2020-04-20 02:30:00|10777.8|10777.1|10777.2|10776.5|10779|10778.3|10776.5|10775.8|514
1587350100000|2020-04-20 02:35:00|10777.3|10776.6|10779.9|10779.2|10780.4|10779.7|10777.2|10776.5|591
1587350400000|2020-04-20 02:40:00|10779.8|10779.1|10780.2|10779.5|10782.4|10781.7|10779.7|10779|532
1587350700000|2020-04-20 02:45:00|10780.4|10779.7|10780.5|10779.8|10782|10781.3|10780.1|10779.4|388
1587351000000|2020-04-20 02:50:00|10780.6|10779.9|10784.4|10783.7|10784.6|10783.9|10780.5|10779.8|416
1587351300000|2020-04-20 02:55:00|10784.5|10783.8|10787.3|10786.6|10787.6|10786.9|10784.4|10783.7|641
1587351600000|2020-04-20 03:00:00|10787.4|10786.7|10784.4|10783.7|10787.4|10786.7|10783|10782.3|449
1587351900000|2020-04-20 03:05:00|10784.3|10783.6|10783.8|10783.1|10785|10784.3|10782|10781.3|458
1587352200000|2020-04-20 03:10:00|10783.7|10783|10782.9|10782.2|10783.8|10783.1|10782.4|10781.7|276
1587352500000|2020-04-20 03:15:00|10783|10782.3|10783.6|10782.9|10784.1|10783.4|10782.5|10781.8|332
1587352800000|2020-04-20 03:20:00|10783.7|10783|10780.2|10779.5|10784|10783.3|10779.9|10779.2|479
1587353100000|2020-04-20 03:25:00|10780.5|10779.8|10781.9|10781.2|10782.2|10781.5|10780.1|10779.4|304
1587353400000|2020-04-20 03:30:00|10782.1|10781.4|10781.1|10780.4|10782.3|10781.6|10781|10780.3|401
1587353700000|2020-04-20 03:35:00|10781|10780.3|10784.5|10783.8|10784.5|10783.8|10780.9|10780.2|413
1587354000000|2020-04-20 03:40:00|10784.1|10783.4|10784.1|10783.4|10785|10784.3|10783.4|10782.7|361
1587354300000|2020-04-20 03:45:00|10784|10783.3|10784.4|10783.7|10785.1|10784.4|10784|10783.3|256
1587354600000|2020-04-20 03:50:00|10784.6|10783.9|10784.2|10783.5|10785|10784.3|10784|10783.3|211
1587354900000|2020-04-20 03:55:00|10784.3|10783.6|10785|10784.3|10785.6|10784.9|10784.1|10783.4|236
1587355200000|2020-04-20 04:00:00|10785.1|10784.4|10781.9|10781.2|10785.1|10784.4|10781.7|10781|358
1587355500000|2020-04-20 04:05:00|10781.8|10781.1|10782.8|10782.1|10784.5|10783.8|10781.4|10780.7|594
1587355800000|2020-04-20 04:10:00|10782.7|10782|10781.3|10780.6|10784.2|10783.5|10780.5|10779.8|517
1587356100000|2020-04-20 04:15:00|10781.2|10780.5|10779.2|10778.5|10782|10781.3|10778.3|10777.6|500
1587356400000|2020-04-20 04:20:00|10779.1|10778.4|10780.5|10779.8|10781.2|10780.5|10779|10778.3|344
1587356700000|2020-04-20 04:25:00|10780.4|10779.7|10780.1|10779.4|10780.7|10780|10779.2|10778.5|359
1587357000000|2020-04-20 04:30:00|10780.3|10779.6|10781.1|10780.4|10781.5|10780.8|10779.3|10778.6|322
1587357300000|2020-04-20 04:35:00|10781.2|10780.5|10782.1|10781.4|10782.9|10782.2|10781|10780.3|346
1587357600000|2020-04-20 04:40:00|10782.2|10781.5|10781.8|10781.1|10782.7|10782|10781.1|10780.4|390
1587357900000|2020-04-20 04:45:00|10781.7|10781|10781|10780.3|10781.7|10781|10780.3|10779.5|330
1587358200000|2020-04-20 04:50:00|10780.9|10780.2|10782.4|10781.7|10782.8|10782.1|10780.4|10779.7|336
1587358500000|2020-04-20 04:55:00|10782.3|10781.6|10782.7|10782|10783.9|10783.2|10781.9|10781.2|513
1587358800000|2020-04-20 05:00:00|10782.6|10781.9|10783.4|10782.7|10783.8|10783.1|10782|10781.3|370
1587359100000|2020-04-20 05:05:00|10783.5|10782.8|10784.4|10783.7|10784.8|10784.1|10782.1|10781.4|417
1587359400000|2020-04-20 05:10:00|10784.3|10783.6|10783.5|10782.8|10784.4|10783.7|10782.6|10781.9|407
1587359700000|2020-04-20 05:15:00|10783.4|10782.7|10784.4|10783.7|10785.2|10784.5|10783.3|10782.6|363
1587360000000|2020-04-20 05:20:00|10784.5|10783.8|10783.1|10782.1|10784.7|10784|10782.6|10781.9|325
1587360300000|2020-04-20 05:25:00|10783|10782.3|10783.1|10782.4|10783.6|10782.9|10781.7|10781|397
1587360600000|2020-04-20 05:30:00|10783.2|10782.5|10784.1|10783.4|10784.5|10783.8|10782|10781.3|327
1587360900000|2020-04-20 05:35:00|10784.2|10783.5|10786.2|10785.5|10786.4|10785.7|10784|10783.3|406
1587361200000|2020-04-20 05:40:00|10786.1|10785.4|10785.7|10785|10786.5|10785.8|10784.3|10783.6|595
1587361500000|2020-04-20 05:45:00|10785.8|10785.1|10787.1|10786.4|10787.6|10786.9|10785.5|10784.8|515
1587361800000|2020-04-20 05:50:00|10786.9|10786.2|10784.2|10783.5|10787|10786.3|10784.1|10783.4|381
1587362100000|2020-04-20 05:55:00|10784|10783.3|10785.8|10785.1|10786.7|10786|10783.7|10783|502
1587362400000|2020-04-20 06:00:00|10785.7|10785|10789.4|10788.7|10791.3|10790.6|10785.5|10784.8|902
1587362700000|2020-04-20 06:05:00|10789.5|10788.8|10789.1|10788.4|10790.1|10789.4|10787.2|10786.5|691
1587363000000|2020-04-20 06:10:00|10789|10788.3|10794.5|10793.8|10795.3|10794.6|10788.6|10787.9|752
1587363300000|2020-04-20 06:15:00|10794.7|10794|10789.5|10788.8|10794.7|10794|10788.7|10788|609
1587363600000|2020-04-20 06:20:00|10789.4|10788.7|10789.5|10788.8|10791.7|10791|10787.6|10786.9|538
1587363900000|2020-04-20 06:25:00|10789.4|10788.7|10786.8|10786.1|10789.5|10788.8|10786.8|10786.1|609
1587364200000|2020-04-20 06:30:00|10786.7|10786|10785.7|10785|10788.7|10788|10785.3|10784.6|557
1587364500000|2020-04-20 06:35:00|10785.6|10784.9|10786|10785.3|10786.2|10785.5|10783.1|10782.4|501
1587364800000|2020-04-20 06:40:00|10785.8|10785.1|10784.4|10783.7|10787.2|10786.5|10784.3|10783.6|578
1587365100000|2020-04-20 06:45:00|10784.5|10783.8|10784.4|10783.7|10786.5|10785.8|10784.1|10783.4|392
1587365400000|2020-04-20 06:50:00|10784.7|10784|10786.6|10785.9|10786.7|10786|10784.5|10783.8|441
1587365700000|2020-04-20 06:55:00|10786.5|10785.8|10788.3|10787.6|10789.9|10789.2|10785.9|10785.2|531
1587366000000|2020-04-20 07:00:00|10788.2|10787.5|10787.4|10786.7|10791.1|10790.4|10787.2|10786.5|745
1587366300000|2020-04-20 07:05:00|10787.3|10786.6|10784.4|10783.7|10787.7|10787|10783.9|10783.2|739
1587366600000|2020-04-20 07:10:00|10784.5|10783.8|10781.1|10780.4|10787.6|10786.9|10780.6|10779.9|735
1587366900000|2020-04-20 07:15:00|10781.2|10780.5|10782.2|10781.5|10782.7|10782|10778.3|10777.6|717
1587367200000|2020-04-20 07:20:00|10782.1|10781.4|10778.2|10777.5|10782.6|10781.9|10777|10776.3|829
1587367500000|2020-04-20 07:25:00|10778.3|10777.6|10782.1|10781.4|10782.8|10782.1|10776.4|10775.7|712
1587367800000|2020-04-20 07:30:00|10782|10781.3|10778.6|10777.9|10784|10783.3|10777|10776.3|820
1587368100000|2020-04-20 07:35:00|10778.7|10778|10773|10772.3|10778.7|10778|10771.1|10770.4|760
1587368400000|2020-04-20 07:40:00|10772.5|10771.8|10772.2|10771.5|10773.7|10773|10770.3|10769.6|670
1587368700000|2020-04-20 07:45:00|10772|10771.3|10772.4|10771.7|10775.5|10774.8|10770.4|10769.7|519
1587369000000|2020-04-20 07:50:00|10772.3|10771.6|10772.9|10772.2|10775.7|10775|10772.3|10771.6|497
1587369300000|2020-04-20 07:55:00|10772.8|10772.1|10770.1|10769.4|10773.7|10773|10768.9|10768.2|721
1587369600000|2020-04-20 08:00:00|10770.2|10769.5|10770.2|10769.5|10772.8|10772.1|10769.1|10768.4|716
1587369900000|2020-04-20 08:05:00|10770.1|10769.4|10772.5|10771.8|10773.2|10772.5|10769.5|10768.8|794
1587370200000|2020-04-20 08:10:00|10772.4|10771.7|10774.2|10773.5|10774.8|10774.1|10770.8|10770.1|651
1587370500000|2020-04-20 08:15:00|10774.3|10773.6|10773.5|10772.8|10774.6|10773.9|10772.1|10771.4|567
1587370800000|2020-04-20 08:20:00|10773.6|10772.9|10773.7|10773|10775.8|10775.1|10773.4|10772.7|513
1587371100000|2020-04-20 08:25:00|10773.6|10772.9|10776.4|10775.7|10777.5|10776.8|10773.5|10772.8|730
1587371400000|2020-04-20 08:30:00|10776.5|10775.8|10777.4|10776.7|10780|10779.3|10776.4|10775.7|630
1587371700000|2020-04-20 08:35:00|10777.3|10776.6|10774.7|10774|10778.5|10777.8|10774.4|10773.7|377
1587372000000|2020-04-20 08:40:00|10774.8|10774.1|10774.3|10773.6|10775|10774.3|10772.5|10771.8|443
1587372300000|2020-04-20 08:45:00|10774.2|10773.5|10773.6|10772.9|10775.1|10774.4|10769.2|10768.5|713
1587372600000|2020-04-20 08:50:00|10773.5|10772.8|10773.7|10773|10774.4|10773.7|10772|10771.3|415
1587372900000|2020-04-20 08:55:00|10773.4|10772.7|10769.9|10769.2|10773.6|10772.9|10769.6|10768.9|505
1587373200000|2020-04-20 09:00:00|10769.8|10769.1|10768.4|10767.7|10770.8|10770.1|10767.1|10766.4|769
1587373500000|2020-04-20 09:05:00|10768.5|10767.8|10766.9|10766.2|10769.4|10768.7|10764.9|10764.2|668
1587373800000|2020-04-20 09:10:00|10766.8|10766.1|10764.6|10763.9|10766.9|10766.2|10763.7|10763|731
1587374100000|2020-04-20 09:15:00|10764.5|10763.8|10764.4|10763.7|10766.1|10765.4|10762.9|10762.2|583
1587374400000|2020-04-20 09:20:00|10764.5|10763.8|10762.1|10761.4|10765.5|10764.8|10761.8|10761.1|506
1587374700000|2020-04-20 09:25:00|10762|10761.3|10760.9|10760.2|10763.5|10762.8|10760.6|10759.9|557
1587375000000|2020-04-20 09:30:00|10760.8|10760.1|10762.2|10761.5|10763.3|10762.6|10759.9|10759.2|597
1587375300000|2020-04-20 09:35:00|10762.1|10761.4|10766.3|10765.6|10767|10766.3|10760.5|10759.8|567
1587375600000|2020-04-20 09:40:00|10766.2|10765.5|10765.2|10764.5|10767.8|10767.1|10765.1|10764.4|568
1587375900000|2020-04-20 09:45:00|10765.1|10764.4|10765.5|10764.8|10767.3|10766.6|10764.7|10764|345
1587376200000|2020-04-20 09:50:00|10765.4|10764.7|10764|10763.3|10766.8|10766.1|10764|10763.3|318
1587376500000|2020-04-20 09:55:00|10763.9|10763.2|10765.6|10764.9|10765.8|10765.1|10762.1|10761.4|606
1587376800000|2020-04-20 10:00:00|10765.8|10765.1|10768.7|10768|10768.8|10768.1|10765.7|10765|485
1587377100000|2020-04-20 10:05:00|10768.6|10767.9|10770.5|10769.8|10772.1|10771.4|10768|10767.3|476
1587377400000|2020-04-20 10:10:00|10770.4|10769.7|10769.8|10769.1|10771|10770.3|10768.9|10768.2|389
1587377700000|2020-04-20 10:15:00|10769.7|10769|10772.9|10772.2|10773.7|10773|10769.2|10768.5|517
1587378000000|2020-04-20 10:20:00|10772.8|10772.1|10774.8|10774.1|10776.4|10775.7|10772.7|10772|616
1587378300000|2020-04-20 10:25:00|10774.5|10773.8|10772.2|10771.5|10775.5|10774.8|10770.3|10769.6|581
1587378600000|2020-04-20 10:30:00|10772.1|10771.4|10769.7|10769|10772.4|10771.7|10769.1|10768.4|609
1587378900000|2020-04-20 10:35:00|10769.6|10768.9|10773.9|10773.2|10774.2|10773.5|10769.6|10768.9|603
1587379200000|2020-04-20 10:40:00|10774|10773.3|10774.7|10774|10776.6|10775.9|10773.6|10772.9|607
1587379500000|2020-04-20 10:45:00|10774.8|10774.1|10774.5|10773.8|10776.4|10775.7|10774|10773.3|428
1587379800000|2020-04-20 10:50:00|10774.4|10773.7|10772.7|10772|10776.6|10775.9|10771.5|10770.8|535
1587380100000|2020-04-20 10:55:00|10772.8|10772.1|10772.5|10771.8|10774.2|10773.5|10772.2|10771.5|423
1587380400000|2020-04-20 11:00:00|10772.4|10771.7|10774.8|10774.1|10775.3|10774.6|10771.7|10771|552
1587380700000|2020-04-20 11:05:00|10774.9|10774.2|10778.3|10777.6|10780.1|10779.4|10773.7|10773|612
1587381000000|2020-04-20 11:10:00|10778.2|10777.5|10779.6|10778.9|10781.2|10780.5|10778|10777.3|569
1587381300000|2020-04-20 11:15:00|10779.7|10779|10782|10781.3|10783.2|10782.5|10777.8|10777.1|534
1587381600000|2020-04-20 11:20:00|10781.9|10781.2|10777.9|10777.2|10782.2|10781.5|10777.7|10777|373
1587381900000|2020-04-20 11:25:00|10777.8|10777.1|10779.1|10778.4|10779.7|10779|10776.6|10775.9|475
1587382200000|2020-04-20 11:30:00|10779|10778.3|10781|10780.3|10782.7|10782|10777.6|10776.9|677
1587382500000|2020-04-20 11:35:00|10781.1|10780.4|10780.2|10779.5|10782.4|10781.7|10779.7|10779|519
1587382800000|2020-04-20 11:40:00|10780.3|10779.6|10779.5|10778.8|10780.9|10780.2|10777.1|10776.4|655
1587383100000|2020-04-20 11:45:00|10779.7|10779|10780.1|10779.4|10781.5|10780.8|10777.9|10777.2|632
1587383400000|2020-04-20 11:50:00|10780|10779.3|10781.2|10780.5|10781.5|10780.8|10778.9|10778.2|727
1587383700000|2020-04-20 11:55:00|10781|10780.3|10779.5|10778.8|10781.8|10781.1|10778.7|10778|688
1587384000000|2020-04-20 12:00:00|10779.8|10779.1|10785.5|10784.8|10786.2|10785.5|10779.8|10779.1|849
1587384300000|2020-04-20 12:05:00|10785.3|10784.6|10783.4|10782.7|10785.5|10784.8|10783|10782.3|605
1587384600000|2020-04-20 12:10:00|10783.6|10782.9|10783.8|10783.1|10785.2|10784.5|10782|10781.3|682
1587384900000|2020-04-20 12:15:00|10783.9|10783.2|10784.5|10783.8|10785.1|10784.4|10782.2|10781.5|580
1587385200000|2020-04-20 12:20:00|10784.6|10783.9|10785.6|10784.9|10786.5|10785.8|10784.1|10783.4|601
1587385500000|2020-04-20 12:25:00|10785.5|10784.8|10781.5|10780.8|10786.2|10785.5|10781.4|10780.7|561
1587385800000|2020-04-20 12:30:00|10781.6|10780.9|10780.4|10779.7|10783.1|10782.4|10780.3|10779.6|410
1587386100000|2020-04-20 12:35:00|10780.3|10779.6|10778|10777.3|10780.8|10780.1|10775.8|10775.1|565
1587386400000|2020-04-20 12:40:00|10777.8|10777.1|10775.3|10774.6|10778.7|10778|10775.1|10774.4|580
1587386700000|2020-04-20 12:45:00|10775.2|10774.5|10774.3|10773.6|10776.3|10775.6|10773|10772.3|572
1587387000000|2020-04-20 12:50:00|10774.2|10773.5|10775.7|10775|10777|10776.3|10772.3|10771.6|605
1587387300000|2020-04-20 12:55:00|10775.6|10774.9|10775|10774.3|10776|10775.3|10772.2|10771.5|510
1587387600000|2020-04-20 13:00:00|10774.9|10774.2|10774.8|10774.1|10778.3|10777.6|10772.8|10772.1|663
1587387900000|2020-04-20 13:05:00|10774.7|10774|10775.1|10774.4|10777.3|10776.6|10774.5|10773.8|538
1587388200000|2020-04-20 13:10:00|10775.2|10774.5|10778.2|10777.5|10778.5|10777.8|10775.1|10774.4|526
1587388500000|2020-04-20 13:15:00|10778.3|10777.6|10782.9|10782.2|10783.2|10782.5|10778.2|10777.5|610
1587388800000|2020-04-20 13:20:00|10782.8|10782.1|10781.6|10780.9|10783.9|10783.2|10780.8|10780.1|641
1587389100000|2020-04-20 13:25:00|10781.7|10781|10776.3|10775.6|10784.6|10783.9|10776|10775.3|867
1587389400000|2020-04-20 13:30:00|10776.4|10775.7|10775.7|10775|10779|10778.3|10775.5|10774.8|1037
1587389700000|2020-04-20 13:35:00|10775.8|10775.1|10772.5|10771.8|10777.7|10777|10771.6|10770.9|946
1587390000000|2020-04-20 13:40:00|10772.4|10771.7|10771.7|10771|10773|10772.3|10769.9|10769.2|969
1587390300000|2020-04-20 13:45:00|10771.9|10771.2|10775.2|10774.5|10775.7|10775|10771.7|10771|914
1587390600000|2020-04-20 13:50:00|10775.4|10774.7|10780.4|10779.7|10780.7|10780|10774.1|10773.4|808
1587390900000|2020-04-20 13:55:00|10780.5|10779.8|10779.4|10778.7|10781.7|10781|10777.6|10776.9|906
1587391200000|2020-04-20 14:00:00|10779.5|10778.8|10774.1|10773.4|10780.6|10779.9|10773.3|10772.6|960
1587391500000|2020-04-20 14:05:00|10774.2|10773.5|10775.7|10775|10775.8|10775.1|10771.1|10770.4|885
1587391800000|2020-04-20 14:10:00|10775.8|10775.1|10775.7|10775|10776.1|10775.4|10770.6|10769.9|874
1587392100000|2020-04-20 14:15:00|10775.8|10775.1|10774.3|10773.6|10776.3|10775.6|10772.7|10772|823
1587392400000|2020-04-20 14:20:00|10774.2|10773.5|10779.9|10779.2|10779.9|10779.2|10774.2|10773.5|703
1587392700000|2020-04-20 14:25:00|10779.6|10778.9|10776.5|10775.8|10780|10779.3|10775.7|10775|794
1587393000000|2020-04-20 14:30:00|10776.6|10775.9|10776.3|10775.6|10780.6|10779.9|10776|10775.3|827
1587393300000|2020-04-20 14:35:00|10776.2|10775.5|10774.1|10773.4|10776.9|10776.2|10773.4|10772.7|756
1587393600000|2020-04-20 14:40:00|10774|10773.3|10771.6|10770.9|10776|10775.3|10771.3|10770.6|892
1587393900000|2020-04-20 14:45:00|10771.3|10770.6|10772.1|10771.4|10773.2|10772.5|10769.8|10769.1|939
1587394200000|2020-04-20 14:50:00|10772.3|10771.6|10769.7|10769|10774.7|10774|10767.5|10766.8|861
1587394500000|2020-04-20 14:55:00|10769.2|10768.5|10764.1|10763.4|10769.3|10768.6|10761.8|10761.1|1202
1587394800000|2020-04-20 15:00:00|10764.2|10763.5|10764.3|10763.6|10766.7|10766|10762.4|10761.7|929
1587395100000|2020-04-20 15:05:00|10764.2|10763.5|10765.8|10765.1|10769.1|10768.4|10763.7|10763|863
1587395400000|2020-04-20 15:10:00|10765.7|10765|10767.7|10767|10769.5|10768.8|10765.2|10764.5|623
1587395700000|2020-04-20 15:15:00|10767.8|10767.1|10770.2|10769.5|10770.3|10769.6|10767.7|10767|398
1587396000000|2020-04-20 15:20:00|10770.1|10769.4|10771.9|10771.2|10772.9|10772.2|10769.6|10768.9|381
1587396300000|2020-04-20 15:25:00|10771.8|10771.1|10770.8|10770.1|10773|10772.3|10769.4|10768.7|357
1587396600000|2020-04-20 15:30:00|10770.7|10770|10771.7|10771|10774.1|10773.4|10770.3|10769.6|369
1587396900000|2020-04-20 15:35:00|10771.6|10770.9|10772.1|10771.4|10773.9|10773.2|10771.4|10770.7|412
1587397200000|2020-04-20 15:40:00|10772|10771.3|10768.5|10767.8|10772.1|10771.4|10768.4|10767.7|351
1587397500000|2020-04-20 15:45:00|10768.4|10767.7|10766.3|10765.6|10769.3|10768.6|10766|10765.3|304
1587397800000|2020-04-20 15:50:00|10766.2|10765.5|10768.9|10768.2|10769.7|10769|10766.1|10765.4|336
1587398100000|2020-04-20 15:55:00|10768.7|10768|10770.4|10769.7|10772.5|10771.8|10768.7|10768|422
1587398400000|2020-04-20 16:00:00|10770.3|10769.6|10766.2|10765.5|10770.3|10769.6|10765.8|10765.1|424
1587398700000|2020-04-20 16:05:00|10766.1|10765.4|10765.1|10764.4|10768.1|10767.4|10764.4|10763.7|368
1587399000000|2020-04-20 16:10:00|10765.2|10764.5|10762.3|10761.6|10767.4|10766.7|10761.8|10761.1|451
1587399300000|2020-04-20 16:15:00|10762.2|10761.5|10764.8|10764.1|10766|10765.3|10761.8|10761.1|330
1587399600000|2020-04-20 16:20:00|10764.7|10764|10765.2|10764.5|10765.9|10765.2|10762|10761.3|408
1587399900000|2020-04-20 16:25:00|10765.3|10764.6|10766.8|10766.1|10768.1|10767.4|10765|10764.3|260
1587400200000|2020-04-20 16:30:00|10766.9|10766.2|10765|10764.3|10769.3|10768.6|10764.3|10763.6|396
1587400500000|2020-04-20 16:35:00|10764.9|10764.2|10766.1|10765.4|10767.6|10766.9|10764.9|10764.2|368
1587400800000|2020-04-20 16:40:00|10766.3|10765.6|10766|10765.3|10767|10766.3|10765.8|10765.1|312
1587401100000|2020-04-20 16:45:00|10765.9|10765.2|10764.1|10763.4|10766.7|10766|10764|10763.3|333
1587401400000|2020-04-20 16:50:00|10764.2|10763.5|10763.5|10762.8|10764.9|10764.2|10763|10762.3|349
1587401700000|2020-04-20 16:55:00|10763.3|10762.6|10767.6|10766.9|10768.3|10767.6|10763.3|10762.6|500
1587402000000|2020-04-20 17:00:00|10767.5|10766.8|10764|10763.3|10768|10767.3|10762.5|10761.8|420
1587402300000|2020-04-20 17:05:00|10763.9|10763.2|10767|10766.3|10767.2|10766.5|10763.9|10763.2|466
1587402600000|2020-04-20 17:10:00|10767.1|10766.4|10769.2|10768.5|10769.5|10768.8|10766.4|10765.7|443
1587402900000|2020-04-20 17:15:00|10769.1|10768.4|10769.2|10768.5|10770|10769.3|10768.2|10767.5|346
1587403200000|2020-04-20 17:20:00|10769.1|10768.4|10767.3|10766.6|10771.7|10771|10767.2|10766.5|304
1587403500000|2020-04-20 17:25:00|10767.4|10766.7|10769.9|10769.2|10770.1|10769.4|10767.3|10766.6|327
1587403800000|2020-04-20 17:30:00|10770|10769.3|10770.3|10769.6|10771.3|10770.6|10769.7|10769|275
1587404100000|2020-04-20 17:35:00|10770.4|10769.7|10770.3|10769.6|10771.1|10770.4|10768.1|10767.4|225
1587404400000|2020-04-20 17:40:00|10770.4|10769.7|10770.7|10770|10770.8|10770.1|10767.9|10767.2|240
1587404700000|2020-04-20 17:45:00|10770.6|10769.9|10769.8|10769.1|10770.8|10770.1|10769.2|10768.5|244
1587405000000|2020-04-20 17:50:00|10769.7|10769|10771.8|10771.1|10771.8|10771.1|10768.7|10768|276
1587405300000|2020-04-20 17:55:00|10771.7|10771|10768.6|10767.9|10771.8|10771.1|10768.5|10767.8|232
1587405600000|2020-04-20 18:00:00|10768.5|10767.8|10767.5|10766.8|10768.5|10767.8|10767.2|10766.5|247
1587405900000|2020-04-20 18:05:00|10767.6|10766.9|10770.2|10769.5|10770.3|10769.6|10766.6|10765.9|400
1587406200000|2020-04-20 18:10:00|10770.3|10769.6|10770|10769.3|10770.5|10769.8|10768.8|10768.1|255
1587406500000|2020-04-20 18:15:00|10770.1|10769.4|10771.3|10770.6|10773.5|10772.8|10769.9|10769.2|322
1587406800000|2020-04-20 18:20:00|10771.4|10770.7|10773.1|10772.4|10773.6|10772.9|10770.4|10769.7|293
1587407100000|2020-04-20 18:25:00|10773.2|10772.5|10772|10771.3|10773.3|10772.6|10770.2|10769.5|378
1587407400000|2020-04-20 18:30:00|10772.1|10771.4|10769.3|10768.6|10772.1|10771.4|10769.1|10768.4|371
1587407700000|2020-04-20 18:35:00|10769.5|10768.8|10767.3|10766.6|10769.9|10769.2|10767.1|10766.4|309
1587408000000|2020-04-20 18:40:00|10767.4|10766.7|10770.3|10769.6|10770.5|10769.8|10766.7|10766|439
1587408300000|2020-04-20 18:45:00|10770.4|10769.7|10769.2|10768.5|10770.4|10769.7|10767.3|10766.6|284
1587408600000|2020-04-20 18:50:00|10769.3|10768.6|10767.3|10766.6|10769.7|10769|10767.2|10766.5|280
1587408900000|2020-04-20 18:55:00|10766.8|10766.1|10765.4|10764.7|10766.8|10766.1|10763.5|10762.8|441
1587409200000|2020-04-20 19:00:00|10765.3|10764.6|10767.3|10766.6|10767.7|10767|10765.1|10764.4|444
1587409500000|2020-04-20 19:05:00|10767.2|10766.5|10767.4|10766.7|10768.4|10767.7|10766.3|10765.6|446
1587409800000|2020-04-20 19:10:00|10767.3|10766.6|10769.8|10769.1|10769.9|10769.2|10767.1|10766.4|411
1587410100000|2020-04-20 19:15:00|10769.7|10769|10763.9|10763.2|10770|10769.3|10763.9|10763.2|456
1587410400000|2020-04-20 19:20:00|10764|10763.3|10767.7|10767|10767.8|10767.1|10764|10763.3|401
1587410700000|2020-04-20 19:25:00|10767.6|10766.9|10768.9|10768.2|10769.1|10768.4|10767.3|10766.6|348
1587411000000|2020-04-20 19:30:00|10769|10768.3|10769.2|10768.5|10770.4|10769.7|10768.5|10767.8|357
1587411300000|2020-04-20 19:35:00|10769.3|10768.6|10768.4|10767.7|10769.4|10768.7|10767.9|10767.2|347
1587411600000|2020-04-20 19:40:00|10768.5|10767.8|10769.7|10769|10769.8|10769.1|10768.3|10767.6|276
1587411900000|2020-04-20 19:45:00|10769.6|10768.9|10770.9|10770.2|10771.5|10770.8|10769.4|10768.7|338
1587412200000|2020-04-20 19:50:00|10771|10770.3|10772|10771.3|10772.3|10771.6|10769.1|10768.4|451
1587412500000|2020-04-20 19:55:00|10771.9|10771.2|10777.4|10776.7|10778.6|10777.9|10771.4|10770.7|534
1587412800000|2020-04-20 20:00:00|10777.5|10776.8|10776.8|10776.1|10780.1|10779.4|10776.7|10776|400
1587413100000|2020-04-20 20:05:00|10776.9|10776.2|10772.5|10771.8|10776.9|10776.2|10772.5|10771.8|393
1587413400000|2020-04-20 20:10:00|10772.6|10771.9|10770.8|10770.1|10773|10772.3|10770.8|10770.1|257
1587413700000|2020-04-20 20:15:00|10770.9|10770.2|10769.8|10769.1|10770.9|10770.2|10769.2|10768.5|136
1587414000000|2020-04-20 20:20:00|10769.7|10769|10769.6|10768.9|10770.3|10769.6|10769.5|10768.8|51
1587414300000|2020-04-20 20:25:00|10769.7|10769|10770.3|10769.6|10770.5|10769.8|10769.6|10768.9|178
1587414600000|2020-04-20 20:30:00|10770.4|10769.7|10770.3|10769.6|10771|10770.3|10770.2|10769.5|101
1587414900000|2020-04-20 20:35:00|10770.4|10769.7|10771|10770.3|10771.2|10770.5|10770.2|10769.5|108
1587415200000|2020-04-20 20:40:00|10770.9|10770.2|10770.2|10769.5|10771.6|10770.9|10769.1|10768.4|173
1587415500000|2020-04-20 20:45:00|10770.3|10769.6|10768|10767.3|10770.4|10769.7|10768|10767.3|223
1587415800000|2020-04-20 20:50:00|10768.1|10767.4|10764|10763.3|10768.5|10767.8|10763.5|10762.6|485
1587416100000|2020-04-20 20:55:00|10763.9|10763.2|10763.1|10761.6|10765|10764.2|10761.7|10760.7|357
1587416400000|2020-04-20 21:00:00|10763.6|10761.2|10765.5|10760|10767.6|10762.3|10763|10759.9|46
1587416700000|2020-04-20 21:05:00|10766.3|10760.3|10765.5|10759.5|10766.4|10762|10764.3|10759.2|151
1587417000000|2020-04-20 21:10:00|10765.7|10759.7|10764.3|10758.3|10765.7|10760|10763.4|10757.4|224
1587417300000|2020-04-20 21:15:00|10764.2|10758.2|10764.4|10758.4|10765.1|10759.1|10763.9|10757.9|150
1587417600000|2020-04-20 21:20:00|10764.5|10758.5|10764.7|10758.7|10765.1|10759.1|10764.4|10758.4|131
1587417900000|2020-04-20 21:25:00|10764.6|10758.6|10764.9|10758.9|10765.3|10760.7|10763.4|10758.4|107
1587418200000|2020-04-20 21:30:00|10764.8|10759|10765.1|10760.9|10766|10761.2|10763.4|10758.8|237
1587418500000|2020-04-20 21:35:00|10765.2|10760.6|10764.7|10759.4|10767.6|10761.6|10763.9|10758.3|304
1587418800000|2020-04-20 21:40:00|10764.8|10759.3|10764|10759.2|10765.3|10760.2|10763.7|10758.6|320
1587419100000|2020-04-20 21:45:00|10764.2|10759.5|10763.9|10760|10765|10760.4|10763.5|10758.7|524
1587419400000|2020-04-20 21:50:00|10764|10760.1|10763.2|10759.4|10764.4|10760.5|10763.2|10759|447
1587419700000|2020-04-20 21:55:00|10763.3|10759.3|10767|10761|10767.7|10761.8|10763.2|10759|350
1587420000000|2020-04-20 22:00:00|10766.9|10760.9|10767.6|10766.6|10768.3|10766.7|10764.6|10760.3|869
1587420300000|2020-04-20 22:05:00|10767.5|10766.5|10768|10766.3|10768.7|10767.7|10766.8|10765.5|318
1587420600000|2020-04-20 22:10:00|10767.9|10766.2|10766.9|10765.9|10768.2|10766.9|10766.4|10765.1|185
1587420900000|2020-04-20 22:15:00|10766.8|10765.8|10768.2|10767.5|10770.3|10769.2|10765.9|10764.9|347
1587421200000|2020-04-20 22:20:00|10768.1|10767.4|10769.4|10768.4|10770.9|10770|10768|10767.3|268
1587421500000|2020-04-20 22:25:00|10769.5|10768.5|10768.3|10767.6|10769.6|10768.6|10767.6|10766.7|360
1587421800000|2020-04-20 22:30:00|10768.2|10767.5|10771.4|10770.7|10771.8|10771.1|10768.2|10767.5|422
1587422100000|2020-04-20 22:35:00|10771.5|10770.8|10770.4|10769.7|10772.6|10771.9|10770.3|10769.6|315
1587422400000|2020-04-20 22:40:00|10770.3|10769.6|10771|10770.3|10771.9|10771.2|10769.8|10769.1|287
1587422700000|2020-04-20 22:45:00|10771.1|10770.1|10771|10770.3|10771.2|10770.5|10770.2|10769.5|181
1587423000000|2020-04-20 22:50:00|10771.1|10770.4|10773.2|10772.5|10773.6|10772.9|10770.8|10770.1|251
1587423300000|2020-04-20 22:55:00|10773.1|10772.4|10772.3|10771.6|10773.6|10772.9|10771.1|10770.4|223
1587423600000|2020-04-20 23:00:00|10772.4|10771.7|10776.2|10775.5|10776.8|10776.1|10772|10771.3|388
1587423900000|2020-04-20 23:05:00|10776.1|10775.4|10774.3|10773.6|10776.7|10776|10774.1|10773.4|296
1587424200000|2020-04-20 23:10:00|10774.4|10773.7|10774.2|10773.5|10775.3|10774.6|10773.8|10773.1|180
1587424500000|2020-04-20 23:15:00|10774.3|10773.6|10772.4|10771.7|10774.6|10773.9|10772.1|10771.4|304
1587424800000|2020-04-20 23:20:00|10772.5|10771.8|10772.4|10771.7|10773.6|10772.9|10772.2|10771.5|246
1587425100000|2020-04-20 23:25:00|10772.3|10771.6|10770.2|10769.5|10772.6|10771.9|10769.7|10769|208
1587425400000|2020-04-20 23:30:00|10770.1|10769.4|10770.2|10769.5|10770.9|10770.2|10768.7|10768|319
1587425700000|2020-04-20 23:35:00|10770.3|10769.6|10768.9|10768.2|10770.3|10769.6|10768.3|10767.6|261
1587426000000|2020-04-20 23:40:00|10768.8|10768.1|10768.8|10768.1|10769.7|10769|10768.8|10768.1|289
1587426300000|2020-04-20 23:45:00|10768.9|10768.2|10766.1|10765.4|10769.2|10768.5|10765.6|10764.9|368
1587426600000|2020-04-20 23:50:00|10766.2|10765.5|10767.4|10766.7|10768.2|10767.5|10765.2|10764.5|328
1587426900000|2020-04-20 23:55:00|10767.3|10766.6|10767.9|10767.2|10768.6|10767.9|10767|10766.3|343
1587427200000|2020-04-21 00:00:00|10768|10767.3|10771.2|10770.5|10772.3|10771.6|10765.5|10764.8|574
1587427500000|2020-04-21 00:05:00|10771.3|10770.6|10770.5|10769.8|10771.7|10771|10769.4|10768.7|350
1587427800000|2020-04-21 00:10:00|10770.6|10769.9|10767.8|10767.1|10771|10770.3|10767.3|10766.6|520
1587428100000|2020-04-21 00:15:00|10767.7|10767|10764.2|10763.5|10767.9|10767.2|10761.6|10760.9|676
1587428400000|2020-04-21 00:20:00|10764.3|10763.6|10767.2|10766.5|10767.3|10766.6|10762.8|10762.1|451
1587428700000|2020-04-21 00:25:00|10767.1|10766.4|10769.4|10768.7|10770.9|10770.2|10766.7|10766|424
1587429000000|2020-04-21 00:30:00|10769.5|10768.8|10770.6|10769.9|10772.6|10771.9|10768.8|10768.1|423
1587429300000|2020-04-21 00:35:00|10770.5|10769.8|10776.5|10775.8|10778.6|10777.9|10770.5|10769.8|520
1587429600000|2020-04-21 00:40:00|10776.2|10775.5|10773.7|10773|10777|10776.3|10773.2|10772.5|522
1587429900000|2020-04-21 00:45:00|10773.8|10773.1|10775.5|10774.8|10777.6|10776.9|10773.6|10772.9|507
1587430200000|2020-04-21 00:50:00|10775.6|10774.9|10779|10778.3|10779.9|10779.2|10772.1|10771.4|679
1587430500000|2020-04-21 00:55:00|10778.9|10778.2|10774|10773.3|10779.3|10778.6|10773.7|10773|636
1587430800000|2020-04-21 01:00:00|10774.2|10773.5|10773.4|10772.7|10775.6|10774.9|10772.7|10772|397
1587431100000|2020-04-21 01:05:00|10773.5|10772.8|10776.4|10775.7|10776.6|10775.9|10773.3|10772.6|296
1587431400000|2020-04-21 01:10:00|10776.5|10775.8|10772.4|10771.7|10777.6|10776.9|10771.4|10770.7|404
1587431700000|2020-04-21 01:15:00|10772.3|10771.6|10772.4|10771.7|10773.8|10773.1|10771|10770.3|573
1587432000000|2020-04-21 01:20:00|10772.3|10771.6|10772.4|10771.7|10773.5|10772.8|10770.3|10769.6|437
1587432300000|2020-04-21 01:25:00|10772.3|10771.6|10771.4|10770.7|10773.8|10773.1|10771.2|10770.5|249
1587432600000|2020-04-21 01:30:00|10771.2|10770.5|10769.1|10768.4|10772.1|10771.4|10769.1|10768.4|265
1587432900000|2020-04-21 01:35:00|10769.3|10768.6|10769.6|10768.9|10771.6|10770.9|10768|10767.3|407
1587433200000|2020-04-21 01:40:00|10769.5|10768.8|10774|10773.3|10775.4|10774.7|10769.5|10768.8|570
1587433500000|2020-04-21 01:45:00|10773.9|10773.2|10774.5|10773.8|10775.2|10774.5|10772.3|10771.6|518
1587433800000|2020-04-21 01:50:00|10774.6|10773.9|10772.2|10771.5|10774.7|10774|10771.5|10770.8|445
1587434100000|2020-04-21 01:55:00|10772.3|10771.6|10770.4|10769.7|10772.3|10771.6|10769.3|10768.6|559
1587434400000|2020-04-21 02:00:00|10770.3|10769.6|10769.9|10769.2|10772.3|10771.6|10768.9|10768.2|515
1587434700000|2020-04-21 02:05:00|10770|10769.3|10766.9|10766.2|10771|10770.3|10766.5|10765.8|651
1587435000000|2020-04-21 02:10:00|10766.8|10766.1|10768.5|10767.8|10770.2|10769.5|10765.1|10764.4|600
1587435300000|2020-04-21 02:15:00|10768.6|10767.9|10773.3|10772.6|10773.4|10772.7|10767.7|10767|476
1587435600000|2020-04-21 02:20:00|10773.2|10772.5|10773.9|10773.2|10774.7|10774|10771.9|10771.2|535
1587435900000|2020-04-21 02:25:00|10773.8|10773.1|10767.6|10766.9|10773.8|10773.1|10765.4|10764.7|788
1587436200000|2020-04-21 02:30:00|10767.5|10766.8|10769.1|10768.4|10769.5|10768.8|10765.9|10765.2|569
1587436500000|2020-04-21 02:35:00|10769|10768.3|10763.3|10762.6|10769.1|10768.4|10762.3|10761.6|627
1587436800000|2020-04-21 02:40:00|10763.5|10762.8|10755.3|10754.6|10764|10763.3|10750.9|10750.2|920
1587437100000|2020-04-21 02:45:00|10755.2|10754.5|10760.2|10759.5|10760.7|10760|10751.7|10751|912
1587437400000|2020-04-21 02:50:00|10760.3|10759.6|10760|10759.3|10764.5|10763.8|10759.1|10758.4|994
1587437700000|2020-04-21 02:55:00|10759.9|10759.2|10759|10758.3|10760.8|10760.1|10756.4|10755.7|783
1587438000000|2020-04-21 03:00:00|10759.2|10758.5|10757.1|10756.4|10759.6|10758.9|10756.1|10755.4|655
1587438300000|2020-04-21 03:05:00|10757|10756.3|10762|10761.3|10762|10761.3|10756|10755.3|546
1587438600000|2020-04-21 03:10:00|10762.1|10761.4|10761.2|10760.5|10762.8|10762.1|10760.4|10759.7|477
1587438900000|2020-04-21 03:15:00|10761.1|10760.4|10756.1|10755.4|10762.4|10761.7|10756.1|10755.4|506
1587439200000|2020-04-21 03:20:00|10755.9|10755.2|10754.3|10753.6|10757.9|10757.2|10754.1|10753.4|532
1587439500000|2020-04-21 03:25:00|10754.2|10753.5|10751.3|10750.6|10755.8|10755.1|10750.5|10749.8|533
1587439800000|2020-04-21 03:30:00|10751.2|10750.5|10754.9|10754.2|10756.3|10755.6|10751.2|10750.5|543
1587440100000|2020-04-21 03:35:00|10754.8|10754.1|10756.4|10755.7|10757.7|10757|10754.8|10754.1|456
1587440400000|2020-04-21 03:40:00|10756.5|10755.8|10753|10752.3|10758.3|10757.6|10752.6|10751.9|573
1587440700000|2020-04-21 03:45:00|10753.1|10752.4|10753.8|10753.1|10754.2|10753.5|10748.6|10747.9|592
1587441000000|2020-04-21 03:50:00|10753.9|10753.2|10754.2|10753.5|10755.8|10755.1|10753.2|10752.5|503
1587441300000|2020-04-21 03:55:00|10754|10753.3|10755.5|10754.8|10756.1|10755.4|10753.8|10753.1|305
1587441600000|2020-04-21 04:00:00|10755.4|10754.7|10757.9|10757.2|10758.6|10757.9|10755.1|10754.4|364
1587441900000|2020-04-21 04:05:00|10757.8|10757.1|10757|10756.3|10758.7|10758|10756.3|10755.6|259
1587442200000|2020-04-21 04:10:00|10757.1|10756.4|10754.9|10754.2|10757.8|10757.1|10754.1|10753.4|283
1587442500000|2020-04-21 04:15:00|10754.8|10754.1|10753.2|10752.5|10755|10754.3|10751|10750.3|337
1587442800000|2020-04-21 04:20:00|10753.4|10752.7|10752.1|10751.4|10753.4|10752.7|10750.5|10749.8|354
1587443100000|2020-04-21 04:25:00|10752.2|10751.5|10753.1|10752.4|10753.7|10753|10750.4|10749.7|407
1587443400000|2020-04-21 04:30:00|10753.2|10752.5|10754|10753.3|10754.7|10754|10752.6|10751.9|348
1587443700000|2020-04-21 04:35:00|10754.1|10753.4|10756.6|10755.9|10757.1|10756.4|10753.4|10752.7|347
1587444000000|2020-04-21 04:40:00|10756.7|10756|10752.5|10751.8|10756.7|10756|10751.9|10751.2|327
1587444300000|2020-04-21 04:45:00|10752.6|10751.9|10751.3|10750.6|10754|10753.3|10751.2|10750.5|278
1587444600000|2020-04-21 04:50:00|10751.4|10750.7|10756.1|10755.4|10756.4|10755.7|10751.3|10750.6|354
1587444900000|2020-04-21 04:55:00|10756|10755.3|10752.9|10752.2|10756|10755.3|10751.4|10750.7|428
1587445200000|2020-04-21 05:00:00|10752.8|10752.1|10751.7|10751|10755.1|10754.4|10751.4|10750.7|456
1587445500000|2020-04-21 05:05:00|10751.8|10751.1|10744|10743.3|10751.8|10751.1|10742.5|10741.8|591
1587445800000|2020-04-21 05:10:00|10743.9|10743.2|10744.6|10743.9|10746.7|10746|10742|10741.3|569
1587446100000|2020-04-21 05:15:00|10744.7|10744|10744.1|10743.4|10747.4|10746.7|10744.1|10743.4|486
1587446400000|2020-04-21 05:20:00|10744.2|10743.5|10747.3|10746.6|10748.8|10748.1|10744.1|10743.4|406
1587446700000|2020-04-21 05:25:00|10747.2|10746.5|10744.5|10743.8|10747.2|10746.5|10742.6|10741.9|400
1587447000000|2020-04-21 05:30:00|10744.4|10743.7|10744.4|10743.7|10747.1|10746.4|10743.9|10743.2|485
1587447300000|2020-04-21 05:35:00|10744.3|10743.6|10742.6|10741.9|10744.3|10743.6|10740.4|10739.7|460
1587447600000|2020-04-21 05:40:00|10742.5|10741.8|10743.2|10742.5|10744.2|10743.5|10742.5|10741.8|320
1587447900000|2020-04-21 05:45:00|10743.1|10742.4|10743.1|10742.4|10744.7|10744|10741.4|10740.7|384
1587448200000|2020-04-21 05:50:00|10743|10742.3|10748.2|10747.5|10749.1|10748.4|10743|10742.3|472
1587448500000|2020-04-21 05:55:00|10748.3|10747.6|10746|10745.3|10748.3|10747.6|10743.4|10742.7|504
1587448800000|2020-04-21 06:00:00|10746.1|10745.4|10745.1|10744.4|10747|10746.3|10742.3|10741.6|574
1587449100000|2020-04-21 06:05:00|10745|10744.3|10748.7|10748|10749.6|10748.9|10744.1|10743.4|486
1587449400000|2020-04-21 06:10:00|10748.8|10748.1|10744.4|10743.7|10748.8|10748.1|10744.4|10743.7|463
1587449700000|2020-04-21 06:15:00|10744.3|10743.6|10744.5|10743.8|10746.8|10746.1|10743.9|10743.2|446
1587450000000|2020-04-21 06:20:00|10744.4|10743.7|10746|10745.3|10747.4|10746.7|10744.1|10743.4|483
1587450300000|2020-04-21 06:25:00|10746.2|10745.5|10748.3|10747.6|10748.5|10747.8|10745.2|10744.5|438
1587450600000|2020-04-21 06:30:00|10748.2|10747.5|10748.7|10748|10748.8|10748.1|10746.4|10745.7|396
1587450900000|2020-04-21 06:35:00|10748.6|10747.9|10749.9|10749.2|10751.3|10750.6|10748.2|10747.5|394
1587451200000|2020-04-21 06:40:00|10750|10749.3|10747.2|10746.5|10750.2|10749.5|10746.1|10745.4|413
1587451500000|2020-04-21 06:45:00|10747.3|10746.6|10748.5|10747.8|10749.8|10749.1|10747.1|10746.4|368
1587451800000|2020-04-21 06:50:00|10748.6|10747.9|10747.8|10747.1|10749.1|10748.4|10746.2|10745.5|375
1587452100000|2020-04-21 06:55:00|10747.9|10747.2|10746.3|10745.6|10748.6|10747.9|10745.1|10744.4|397
1587452400000|2020-04-21 07:00:00|10746.2|10745.5|10746.3|10745.6|10746.8|10746.1|10742.6|10741.9|585
1587452700000|2020-04-21 07:05:00|10746.2|10745.5|10742.5|10741.8|10746.3|10745.6|10741.4|10740.7|522
1587453000000|2020-04-21 07:10:00|10742.4|10741.7|10738.9|10738.2|10744.6|10743.9|10738.6|10737.9|524
1587453300000|2020-04-21 07:15:00|10738.8|10738.1|10737|10736.3|10740.2|10739.5|10735.3|10734.6|486
1587453600000|2020-04-21 07:20:00|10736.9|10736.2|10733.7|10733|10738|10737.3|10731.1|10730.4|578
1587453900000|2020-04-21 07:25:00|10733.6|10732.9|10735.7|10735|10737.1|10736.4|10733.3|10732.6|431
1587454200000|2020-04-21 07:30:00|10735.8|10735.1|10737.6|10736.9|10738.4|10737.7|10733.8|10733.1|476
1587454500000|2020-04-21 07:35:00|10737.8|10737.1|10739.8|10739.1|10740.5|10739.8|10735.8|10735.1|545
1587454800000|2020-04-21 07:40:00|10739.7|10739|10736.7|10736|10740.6|10739.9|10735.7|10735|465
1587455100000|2020-04-21 07:45:00|10736.6|10735.9|10735.3|10734.6|10736.7|10736|10731.6|10730.9|467
1587455400000|2020-04-21 07:50:00|10735.2|10734.5|10736.7|10736|10737.3|10736.6|10734.6|10733.9|505
1587455700000|2020-04-21 07:55:00|10736.8|10736.1|10738.5|10737.8|10739.2|10738.5|10736.7|10736|590
1587456000000|2020-04-21 08:00:00|10738.6|10737.9|10739.5|10738.8|10743.1|10742.4|10738.5|10737.8|557
1587456300000|2020-04-21 08:05:00|10739.6|10738.9|10740.1|10739.4|10740.4|10739.7|10738.7|10738|390
1587456600000|2020-04-21 08:10:00|10740.2|10739.5|10740.8|10740.1|10743.6|10742.9|10739.5|10738.8|416
1587456900000|2020-04-21 08:15:00|10740.7|10740|10740.5|10739.8|10741.9|10741.2|10739.1|10738.4|438
1587457200000|2020-04-21 08:20:00|10740.4|10739.7|10737|10736.3|10740.8|10740.1|10737|10736.3|470
1587457500000|2020-04-21 08:25:00|10737.1|10736.4|10738.3|10737.6|10739.9|10739.2|10736.2|10735.5|435
1587457800000|2020-04-21 08:30:00|10738.2|10737.5|10737.9|10737.2|10738.3|10737.6|10736.1|10735.4|439
1587458100000|2020-04-21 08:35:00|10738|10737.3|10739.5|10738.8|10740.6|10739.9|10737.3|10736.6|398
1587458400000|2020-04-21 08:40:00|10739.7|10739|10737.6|10736.9|10740|10739.3|10736.8|10736.1|378
1587458700000|2020-04-21 08:45:00|10737.7|10737|10735|10734.3|10738.4|10737.7|10733.7|10733|496
1587459000000|2020-04-21 08:50:00|10735.1|10734.4|10737.7|10737|10738.4|10737.7|10735|10734.3|373
1587459300000|2020-04-21 08:55:00|10737.6|10736.9|10736.4|10735.7|10737.9|10737.2|10734.6|10733.9|280
1587459600000|2020-04-21 09:00:00|10736.3|10735.6|10737.6|10736.9|10738.2|10737.5|10734.7|10734|409
1587459900000|2020-04-21 09:05:00|10737.5|10736.8|10733.7|10733|10737.6|10736.9|10733.4|10732.7|359
1587460200000|2020-04-21 09:10:00|10733.8|10733.1|10732.3|10731.6|10735.1|10734.4|10728.6|10727.9|565
1587460500000|2020-04-21 09:15:00|10732.4|10731.7|10736.1|10735.4|10736.4|10735.7|10731.3|10730.6|574
1587460800000|2020-04-21 09:20:00|10736|10735.3|10739.2|10738.5|10740.1|10739.4|10736|10735.3|574
1587461100000|2020-04-21 09:25:00|10739.3|10738.6|10736.9|10736.2|10740.3|10739.6|10736.7|10736|595
1587461400000|2020-04-21 09:30:00|10737|10736.3|10735.1|10734.4|10738.5|10737.8|10735|10734.3|533
1587461700000|2020-04-21 09:35:00|10735.2|10734.5|10732.3|10731.6|10735.3|10734.6|10731.3|10730.6|682
1587462000000|2020-04-21 09:40:00|10732.4|10731.7|10736.6|10735.9|10736.8|10736.1|10731.3|10730.6|579
1587462300000|2020-04-21 09:45:00|10736.5|10735.8|10737.3|10736.6|10738.3|10737.6|10735.3|10734.6|515
1587462600000|2020-04-21 09:50:00|10737.2|10736.5|10738.5|10737.8|10738.9|10738.2|10736.7|10736|477
1587462900000|2020-04-21 09:55:00|10738.6|10737.9|10742.4|10741.7|10743.5|10742.8|10735.9|10735.2|520
1587463200000|2020-04-21 10:00:00|10742.2|10741.5|10745|10744.3|10745.6|10744.9|10741.9|10741.2|543
1587463500000|2020-04-21 10:05:00|10745.1|10744.4|10741.5|10740.8|10745.6|10744.9|10741.1|10740.4|507
1587463800000|2020-04-21 10:10:00|10741.6|10740.9|10745.5|10744.8|10746.1|10745.4|10740.3|10739.6|405
1587464100000|2020-04-21 10:15:00|10745.6|10744.9|10748.1|10747.4|10750.6|10749.9|10745.4|10744.7|539
1587464400000|2020-04-21 10:20:00|10748.2|10747.5|10746.9|10746.2|10748.3|10747.6|10745|10744.3|450
1587464700000|2020-04-21 10:25:00|10746.7|10746|10743.5|10742.8|10746.7|10746|10742.3|10741.6|442
1587465000000|2020-04-21 10:30:00|10743.4|10742.7|10741.3|10740.6|10744.5|10743.8|10740.7|10740|539
1587465300000|2020-04-21 10:35:00|10741.4|10740.7|10742.6|10741.9|10743.7|10743|10740.4|10739.7|401
1587465600000|2020-04-21 10:40:00|10742.7|10742|10741.5|10740.8|10742.8|10742.1|10740.7|10740|365
1587465900000|2020-04-21 10:45:00|10741.6|10740.9|10742.9|10742.2|10743.2|10742.5|10740.2|10739.5|354
1587466200000|2020-04-21 10:50:00|10742.8|10742.1|10742.7|10742|10745.3|10744.6|10742.6|10741.9|393
1587466500000|2020-04-21 10:55:00|10742.8|10742.1|10738.6|10737.9|10745.8|10745.1|10738.5|10737.8|483
1587466800000|2020-04-21 11:00:00|10738.7|10738|10741.2|10740.5|10741.3|10740.6|10738.2|10737.5|377
1587467100000|2020-04-21 11:05:00|10741.1|10740.4|10740.4|10739.7|10743.5|10742.8|10740.4|10739.7|373
1587467400000|2020-04-21 11:10:00|10740.5|10739.8|10742|10741.3|10742.4|10741.7|10739.7|10739|372
1587467700000|2020-04-21 11:15:00|10741.9|10741.2|10742.2|10741.5|10744.7|10744|10740.8|10740.1|520
1587468000000|2020-04-21 11:20:00|10742.3|10741.6|10741|10740.3|10743.2|10742.5|10740.6|10739.9|455
1587468300000|2020-04-21 11:25:00|10740.8|10740.1|10739.7|10739|10741.5|10740.8|10739.7|10739|321
1587468600000|2020-04-21 11:30:00|10739.8|10739.1|10740.5|10739.8|10740.8|10740.1|10738.8|10738.1|384
1587468900000|2020-04-21 11:35:00|10740.3|10739.6|10739.4|10738.7|10742.1|10741.4|10739.2|10738.5|346
1587469200000|2020-04-21 11:40:00|10739.3|10738.6|10739.9|10739.2|10740|10739.3|10736.7|10736|442
1587469500000|2020-04-21 11:45:00|10739.8|10739.1|10741.3|10740.6|10741.5|10740.8|10737.8|10737.1|413
1587469800000|2020-04-21 11:50:00|10741.4|10740.7|10741.4|10740.7|10742.8|10742.1|10739.6|10738.9|397
1587470100000|2020-04-21 11:55:00|10741.5|10740.8|10741.7|10741|10742.4|10741.7|10740.9|10740.2|350
1587470400000|2020-04-21 12:00:00|10741.8|10741.1|10738.3|10737.6|10741.8|10741.1|10737.2|10736.5|537
1587470700000|2020-04-21 12:05:00|10738.4|10737.7|10741.6|10740.9|10741.7|10741|10737.5|10736.8|508
1587471000000|2020-04-21 12:10:00|10741.5|10740.8|10740.2|10739.5|10741.5|10740.8|10738|10737.3|451
1587471300000|2020-04-21 12:15:00|10740.3|10739.6|10738.9|10738.2|10740.6|10739.9|10738.4|10737.7|352
1587471600000|2020-04-21 12:20:00|10738.8|10738.1|10739.5|10738.8|10740.9|10740.2|10738|10737.3|412
1587471900000|2020-04-21 12:25:00|10739.4|10738.7|10741.7|10741|10743.1|10742.4|10738.7|10738|423
1587472200000|2020-04-21 12:30:00|10741.6|10740.9|10741.3|10740.6|10743.7|10743|10740.2|10739.5|435
1587472500000|2020-04-21 12:35:00|10741.2|10740.5|10747.8|10747.1|10749.1|10748.4|10740.5|10739.8|509
1587472800000|2020-04-21 12:40:00|10748.4|10747.7|10747.9|10747.2|10750.4|10749.7|10745.7|10745|614
1587473100000|2020-04-21 12:45:00|10747.8|10747.1|10745|10744.3|10748.6|10747.9|10744|10743.3|474
1587473400000|2020-04-21 12:50:00|10745.1|10744.4|10751.6|10750.9|10752.4|10751.7|10745|10744.3|564
1587473700000|2020-04-21 12:55:00|10751.7|10751|10755.1|10754.4|10757|10756.3|10751.7|10751|552
1587474000000|2020-04-21 13:00:00|10755.2|10754.5|10757.4|10756.7|10758.1|10757.4|10753.6|10752.9|645
1587474300000|2020-04-21 13:05:00|10757.5|10756.8|10759.3|10758.6|10761.6|10760.9|10755.1|10754.4|597
1587474600000|2020-04-21 13:10:00|10759.2|10758.5|10766.3|10765.6|10768|10767.3|10759.1|10758.4|628
1587474900000|2020-04-21 13:15:00|10766.1|10765.4|10775.2|10774.5|10780.3|10779.6|10764.8|10764.1|869
1587475200000|2020-04-21 13:20:00|10775.1|10774.4|10772.4|10771.7|10777.6|10776.9|10772.3|10771.6|860
1587475500000|2020-04-21 13:25:00|10772.5|10771.8|10777.3|10776.6|10777.7|10777|10772.3|10771.6|635
1587475800000|2020-04-21 13:30:00|10777.2|10776.5|10772.5|10771.8|10780.6|10779.9|10772.1|10771.4|784
1587476100000|2020-04-21 13:35:00|10772.6|10771.9|10768.8|10768.1|10772.7|10772|10768.7|10768|632
1587476400000|2020-04-21 13:40:00|10768.7|10768|10767.5|10766.8|10770.2|10769.5|10766.9|10766.2|687
1587476700000|2020-04-21 13:45:00|10767.4|10766.7|10766.1|10765.4|10774.2|10773.5|10765.4|10764.7|975
1587477000000|2020-04-21 13:50:00|10766.2|10765.5|10769.1|10768.4|10769.5|10768.8|10764.1|10763.4|969
1587477300000|2020-04-21 13:55:00|10769|10768.3|10769.1|10768.1|10776.5|10775.8|10768.8|10767.6|900
1587477600000|2020-04-21 14:00:00|10769.5|10767.9|10764.3|10763.6|10771|10769.8|10763.6|10762.9|1014
1587477900000|2020-04-21 14:05:00|10764.4|10763.7|10765.9|10765.2|10767.8|10767.1|10763.1|10762.4|731
1587478200000|2020-04-21 14:10:00|10766|10765.3|10769.3|10768.6|10772.1|10771.4|10765.1|10764.4|683
1587478500000|2020-04-21 14:15:00|10769.2|10768.5|10771.3|10770.6|10771.6|10770.9|10766.9|10766.2|712
1587478800000|2020-04-21 14:20:00|10771.2|10770.5|10766.5|10765.8|10774|10773.3|10765.2|10764.5|852
1587479100000|2020-04-21 14:25:00|10766.4|10765.7|10771|10770.3|10772.2|10771.5|10764.7|10764|760
1587479400000|2020-04-21 14:30:00|10770.8|10770.1|10775.7|10775|10778.3|10777.6|10770.8|10770.1|781
1587479700000|2020-04-21 14:35:00|10775.8|10775.1|10774.7|10774|10776.3|10775.6|10772.8|10772.1|684
1587480000000|2020-04-21 14:40:00|10774.6|10773.9|10782|10781.3|10783.1|10782.4|10773.9|10773.2|735
1587480300000|2020-04-21 14:45:00|10781.9|10781.2|10773.2|10772.5|10782.8|10782.1|10771.4|10770.7|829
1587480600000|2020-04-21 14:50:00|10773.1|10772.4|10771|10770.3|10775.4|10774.7|10769.6|10768.9|726
1587480900000|2020-04-21 14:55:00|10770.9|10770.2|10765.5|10764.8|10771.7|10771|10763.1|10762.4|822
1587481200000|2020-04-21 15:00:00|10765.4|10764.7|10763.3|10762.6|10767.7|10767|10763.1|10762.4|641
1587481500000|2020-04-21 15:05:00|10763.2|10762.5|10757.3|10756.6|10763.3|10762.6|10756.1|10755.4|683
1587481800000|2020-04-21 15:10:00|10757.2|10756.5|10758.5|10757.8|10760.2|10759.5|10756.4|10755.7|655
1587482100000|2020-04-21 15:15:00|10758.6|10757.9|10755.4|10754.7|10758.8|10758.1|10753.2|10752.5|484
1587482400000|2020-04-21 15:20:00|10755.5|10754.8|10754.2|10753.5|10757.8|10757.1|10753|10752.3|574
1587482700000|2020-04-21 15:25:00|10754.4|10753.7|10757.8|10757.1|10757.8|10757.1|10753|10752.3|628
1587483000000|2020-04-21 15:30:00|10757.7|10757|10754.4|10753.7|10759.1|10758.4|10753.8|10753.1|708
1587483300000|2020-04-21 15:35:00|10754.5|10753.8|10757.8|10757.1|10759.1|10758.4|10753|10752.3|726
1587483600000|2020-04-21 15:40:00|10757.7|10757|10757.5|10756.8|10759.1|10758.4|10754.6|10753.9|644
1587483900000|2020-04-21 15:45:00|10757.6|10756.9|10757.1|10756.4|10758.4|10757.7|10755.6|10754.9|522
1587484200000|2020-04-21 15:50:00|10757.2|10756.5|10764.9|10764.2|10765.7|10765|10757.1|10756.4|662
1587484500000|2020-04-21 15:55:00|10765|10764.3|10769.1|10768.4|10770|10769.3|10764.1|10763.4|582
1587484800000|2020-04-21 16:00:00|10769.2|10768.5|10767|10766.3|10769.4|10768.7|10765.6|10764.9|617
1587485100000|2020-04-21 16:05:00|10767.1|10766.4|10767.7|10767|10770.6|10769.9|10767.1|10766.4|472
1587485400000|2020-04-21 16:10:00|10767.8|10767.1|10772.1|10771.1|10772.1|10771.4|10766.3|10765.6|522
1587485700000|2020-04-21 16:15:00|10772|10771.3|10770.4|10769.7|10773.9|10773.2|10770|10769.3|561
1587486000000|2020-04-21 16:20:00|10770.5|10769.8|10775.3|10774.6|10776.8|10776.1|10769.9|10769.2|513
1587486300000|2020-04-21 16:25:00|10775.4|10774.7|10776.5|10775.8|10780.3|10779.6|10774.4|10773.7|682
1587486600000|2020-04-21 16:30:00|10776.6|10775.9|10779.1|10778.4|10779.2|10778.5|10775.9|10775.2|484
1587486900000|2020-04-21 16:35:00|10779|10778.3|10777.2|10776.5|10780.7|10780|10776.1|10775.4|451
1587487200000|2020-04-21 16:40:00|10777.6|10776.9|10775.1|10774.4|10777.7|10777|10774.1|10773.4|403
1587487500000|2020-04-21 16:45:00|10775.5|10774.8|10777.1|10776.4|10779.4|10778.7|10775.3|10774.6|519
1587487800000|2020-04-21 16:50:00|10777.2|10776.5|10776.3|10775.6|10777.8|10777.1|10775.1|10774.4|628
1587488100000|2020-04-21 16:55:00|10776.4|10775.7|10778.5|10777.8|10781|10780.3|10776.4|10775.7|567
1587488400000|2020-04-21 17:00:00|10778.6|10777.9|10776.8|10776.1|10779.3|10778.6|10776.7|10776|421
1587488700000|2020-04-21 17:05:00|10776.6|10775.9|10775.7|10775|10778.5|10777.8|10775.2|10774.5|463
1587489000000|2020-04-21 17:10:00|10775.6|10774.9|10775.8|10775.1|10776.4|10775.7|10775|10774.3|330
1587489300000|2020-04-21 17:15:00|10775.9|10775.2|10779.1|10778.4|10779.6|10778.9|10775.3|10774.6|384
1587489600000|2020-04-21 17:20:00|10779.2|10778.5|10779.5|10778.8|10781.2|10780.5|10778.6|10777.9|360
1587489900000|2020-04-21 17:25:00|10779.6|10778.9|10784.9|10784.2|10785.5|10784.8|10779.5|10778.8|474
1587490200000|2020-04-21 17:30:00|10785|10784.3|10784.8|10784.1|10785.4|10784.7|10782.8|10782.1|421
1587490500000|2020-04-21 17:35:00|10784.7|10784|10784.6|10783.9|10785.7|10785|10784.2|10783.5|468
1587490800000|2020-04-21 17:40:00|10784.7|10784|10781.4|10780.7|10784.7|10784|10779.2|10778.5|452
1587491100000|2020-04-21 17:45:00|10781.5|10780.8|10789.6|10788.9|10789.8|10789.1|10781|10780.3|529
1587491400000|2020-04-21 17:50:00|10789.4|10788.7|10783|10782.3|10789.6|10788.9|10782.8|10782.1|536
1587491700000|2020-04-21 17:55:00|10782.9|10782.2|10781.1|10780.4|10783.1|10782.4|10778.8|10778.1|537
1587492000000|2020-04-21 18:00:00|10781|10780.3|10782.1|10781.4|10782.7|10782|10779.7|10779|546
1587492300000|2020-04-21 18:05:00|10782|10781.3|10776.2|10775.5|10782.3|10781.6|10773.9|10773.2|493
1587492600000|2020-04-21 18:10:00|10776.1|10775.4|10775|10774.3|10776.6|10775.9|10774.3|10773.6|467
1587492900000|2020-04-21 18:15:00|10774.9|10774.2|10773.7|10773|10775.6|10774.9|10773.2|10772.5|399
1587493200000|2020-04-21 18:20:00|10773.6|10772.9|10773.9|10773.2|10773.9|10773.2|10772.2|10771.5|487
1587493500000|2020-04-21 18:25:00|10773.8|10773.1|10772.6|10771.9|10774.5|10773.8|10771.7|10771|508
1587493800000|2020-04-21 18:30:00|10772.7|10772|10776.4|10775.7|10776.4|10775.7|10772.7|10772|401
1587494100000|2020-04-21 18:35:00|10776.3|10775.6|10777.4|10776.7|10778.5|10777.8|10776.3|10775.6|412
1587494400000|2020-04-21 18:40:00|10777.5|10776.8|10777.9|10777.2|10778.3|10777.6|10775.3|10774.6|379
1587494700000|2020-04-21 18:45:00|10778|10777.3|10778.7|10778|10779.6|10778.9|10778|10777.3|362
1587495000000|2020-04-21 18:50:00|10778.8|10778.1|10781.7|10781|10782.5|10781.8|10778.5|10777.8|404
1587495300000|2020-04-21 18:55:00|10781.6|10780.9|10777.3|10776.6|10781.7|10781|10776.4|10775.7|528
1587495600000|2020-04-21 19:00:00|10777.1|10776.4|10776.4|10775.7|10779.4|10778.7|10775.2|10774.5|479
1587495900000|2020-04-21 19:05:00|10776.3|10775.6|10778.8|10778.1|10779.1|10778.4|10774.9|10774.2|564
1587496200000|2020-04-21 19:10:00|10778.9|10778.2|10780.4|10779.7|10781.3|10780.6|10778.3|10777.6|402
1587496500000|2020-04-21 19:15:00|10780.5|10779.8|10781|10780.3|10781.8|10781.1|10779.3|10778.6|367
1587496800000|2020-04-21 19:20:00|10780.8|10780.1|10776.5|10775.8|10782|10781.3|10775.7|10775|564
1587497100000|2020-04-21 19:25:00|10776.4|10775.7|10778.7|10778|10779.4|10778.7|10776.4|10775.7|425
1587497400000|2020-04-21 19:30:00|10778.8|10778.1|10774.8|10774.1|10779|10778.3|10774.6|10773.9|517
1587497700000|2020-04-21 19:35:00|10774.9|10774.2|10779.2|10778.5|10780|10779.3|10774.7|10774|594
1587498000000|2020-04-21 19:40:00|10779.1|10778.4|10781.1|10780.4|10782.5|10781.8|10778.2|10777.5|538
1587498300000|2020-04-21 19:45:00|10780.9|10780.2|10777.8|10777.1|10781.3|10780.6|10777.4|10776.7|420
1587498600000|2020-04-21 19:50:00|10777.4|10776.7|10776.8|10776.1|10778.1|10777.4|10774.8|10774.1|352
1587498900000|2020-04-21 19:55:00|10776.9|10776.2|10776.8|10776.1|10777.4|10776.7|10772.8|10772.1|553
1587499200000|2020-04-21 20:00:00|10776.7|10776|10777.3|10776.6|10777.6|10776.9|10774.5|10773.8|332
1587499500000|2020-04-21 20:05:00|10777.2|10776.5|10775.5|10774.8|10777.3|10776.6|10774.4|10773.7|318
1587499800000|2020-04-21 20:10:00|10775.4|10774.7|10775.1|10774.4|10777.1|10776.4|10774.9|10774|290
1587500100000|2020-04-21 20:15:00|10775.2|10774.5|10776.9|10776.2|10777.1|10776.4|10775.1|10774.2|230
1587500400000|2020-04-21 20:20:00|10777|10776.3|10776.9|10776.2|10777.8|10777.1|10776.7|10776|135
1587500700000|2020-04-21 20:25:00|10776.8|10776.1|10777.3|10776.6|10777.5|10776.8|10775.6|10774.9|122
1587501000000|2020-04-21 20:30:00|10777.4|10776.7|10777|10776.3|10777.8|10777.1|10776|10775.3|203
1587501300000|2020-04-21 20:35:00|10776.9|10776.2|10777|10776.3|10777.2|10776.5|10776.8|10776.1|334
1587501600000|2020-04-21 20:40:00|10776.9|10776.2|10776.6|10775.9|10777.1|10776.4|10776.3|10775.6|182
1587501900000|2020-04-21 20:45:00|10776.7|10776|10777|10776.3|10777.1|10776.4|10775.7|10774.9|265
1587502200000|2020-04-21 20:50:00|10776.9|10776.2|10776.7|10775.7|10777.1|10776.4|10775.8|10775.1|340
1587502500000|2020-04-21 20:55:00|10776.6|10775.9|10777.4|10776.7|10780.4|10776.7|10775.1|10774.4|481
1587502800000|2020-04-21 21:00:00|10783.8|10777.8|10779.5|10773.5|10784.5|10778.5|10777.7|10773.4|38
1587503100000|2020-04-21 21:05:00|10777.9|10771.9|10776.5|10770.5|10783.3|10777.3|10775|10769|1024
1587503400000|2020-04-21 21:10:00|10776.7|10770.7|10773.5|10767.5|10777.4|10771.4|10772.8|10766.8|1031
1587503700000|2020-04-21 21:15:00|10773.4|10767.4|10774|10768|10774.8|10768.8|10772.8|10766.8|988
1587504000000|2020-04-21 21:20:00|10773.9|10767.9|10774.9|10768.9|10776.5|10770.5|10773.8|10767.8|696
1587504300000|2020-04-21 21:25:00|10775|10769|10774.7|10768.7|10775.4|10769.4|10773.8|10767.8|933
1587504600000|2020-04-21 21:30:00|10774.3|10768.3|10774.7|10768.7|10775.3|10769.3|10773.9|10767.9|444
1587504900000|2020-04-21 21:35:00|10774.4|10768.4|10774.5|10768.5|10775.4|10769.4|10774.1|10768.1|285
1587505200000|2020-04-21 21:40:00|10774.3|10768.3|10774.9|10768.9|10775.4|10769.4|10773.5|10767.5|394
1587505500000|2020-04-21 21:45:00|10775.5|10769.5|10774.4|10768.4|10775.5|10769.5|10773.9|10767.9|215
1587505800000|2020-04-21 21:50:00|10774.2|10768.2|10776.8|10770.8|10777.3|10771.3|10773.8|10767.8|416
1587506100000|2020-04-21 21:55:00|10776.7|10770.7|10779.7|10774.3|10779.8|10774.7|10776.1|10770.1|751
1587506400000|2020-04-21 22:00:00|10779.9|10774.5|10780.1|10778.4|10782.2|10780.6|10777.8|10774.5|701
1587506700000|2020-04-21 22:05:00|10779.8|10778.8|10780.6|10779.6|10781.1|10780|10779.6|10778.5|258
1587507000000|2020-04-21 22:10:00|10780.7|10779.7|10781.3|10780.3|10781.7|10781|10779.6|10778.9|168
1587507300000|2020-04-21 22:15:00|10781.4|10780.4|10779.8|10779.1|10781.5|10780.5|10779|10778.3|282
1587507600000|2020-04-21 22:20:00|10779.7|10779|10781.1|10780.4|10781.1|10780.4|10779.1|10778.4|237
1587507900000|2020-04-21 22:25:00|10781|10780.3|10781.7|10781|10783.2|10782.5|10780.8|10780.1|234
1587508200000|2020-04-21 22:30:00|10781.6|10780.9|10782.6|10781.9|10782.7|10782|10780.5|10779.8|273
1587508500000|2020-04-21 22:35:00|10782.7|10782|10780.7|10780|10783|10782.3|10780.7|10780|212
1587508800000|2020-04-21 22:40:00|10780.6|10779.9|10780.7|10780|10781.5|10780.8|10780.2|10779.5|158
1587509100000|2020-04-21 22:45:00|10780.6|10779.9|10778.6|10777.9|10780.8|10780.1|10778.6|10777.9|179
1587509400000|2020-04-21 22:50:00|10778.8|10778.1|10774.8|10774.1|10778.9|10778.2|10773.4|10772.7|305
1587509700000|2020-04-21 22:55:00|10774.7|10774|10775.6|10774.9|10776.7|10776|10774.7|10774|320
1587510000000|2020-04-21 23:00:00|10774.9|10774.2|10776.6|10775.9|10776.8|10776.1|10774|10773.3|353
1587510300000|2020-04-21 23:05:00|10776.5|10775.8|10774.2|10773.5|10776.7|10776|10772.4|10771.7|266
1587510600000|2020-04-21 23:10:00|10774.3|10773.6|10771.1|10770.4|10774.3|10773.6|10770.9|10770.2|226
1587510900000|2020-04-21 23:15:00|10771.2|10770.5|10770.3|10769.6|10771.2|10770.5|10769.9|10769.2|163
1587511200000|2020-04-21 23:20:00|10770.4|10769.7|10773.3|10772.6|10773.5|10772.8|10770.3|10769.6|200
1587511500000|2020-04-21 23:25:00|10773.2|10772.5|10769.2|10768.5|10773.3|10772.6|10768.3|10767.6|217
1587511800000|2020-04-21 23:30:00|10769.1|10768.4|10772.7|10772|10773.4|10772.7|10769.1|10768.4|276
1587512100000|2020-04-21 23:35:00|10772.6|10771.9|10774.5|10773.8|10775|10774.3|10771.8|10771.1|309
1587512400000|2020-04-21 23:40:00|10774.4|10773.7|10771.5|10770.8|10774.5|10773.8|10769.7|10769|377
1587512700000|2020-04-21 23:45:00|10771.6|10770.9|10771.7|10771|10773|10772.3|10770.6|10769.9|243
1587513000000|2020-04-21 23:50:00|10771.6|10770.9|10771|10770.3|10772.6|10771.9|10770.8|10770.1|394
1587513300000|2020-04-21 23:55:00|10771.1|10770.4|10772.3|10771.6|10773.4|10772.7|10771.1|10770.4|328
1587513600000|2020-04-22 00:00:00|10772.7|10772|10777.9|10777.2|10778.6|10777.9|10772.6|10771.9|683
1587513900000|2020-04-22 00:05:00|10777.8|10777.1|10775.9|10775.2|10777.9|10777.2|10772.7|10772|644
1587514200000|2020-04-22 00:10:00|10775.8|10775.1|10770.1|10769.4|10776.3|10775.6|10769.7|10769|544
1587514500000|2020-04-22 00:15:00|10769.9|10769.2|10772.4|10771.7|10773.1|10772.4|10769.5|10768.8|690
1587514800000|2020-04-22 00:20:00|10772.1|10771.4|10774.6|10773.9|10776.1|10775.4|10771.9|10771.2|614
1587515100000|2020-04-22 00:25:00|10774.5|10773.8|10774.8|10774.1|10776.7|10776|10772.2|10771.5|520
1587515400000|2020-04-22 00:30:00|10774.7|10774|10774.4|10773.7|10777|10776.3|10773.4|10772.7|410
1587515700000|2020-04-22 00:35:00|10774.5|10773.8|10779.1|10778.4|10780.7|10780|10774.1|10773.4|574
1587516000000|2020-04-22 00:40:00|10779.2|10778.5|10785.9|10785.2|10787.3|10786.6|10779.1|10778.4|558
1587516300000|2020-04-22 00:45:00|10785.8|10785.1|10783.8|10783.1|10786.3|10785.6|10782.7|10782|531
1587516600000|2020-04-22 00:50:00|10783.9|10783.2|10783.4|10782.4|10786.4|10785.7|10780.5|10779.8|666
1587516900000|2020-04-22 00:55:00|10783.3|10782.3|10782.9|10782.2|10784.6|10783.9|10781.5|10780.8|503
1587517200000|2020-04-22 01:00:00|10783|10782.3|10779.1|10778.4|10783|10782.3|10778.4|10777.7|697
1587517500000|2020-04-22 01:05:00|10779|10778.3|10776.9|10776.2|10779.4|10778.7|10776.7|10776|526
1587517800000|2020-04-22 01:10:00|10776.8|10776.1|10778.5|10777.8|10779.1|10778.4|10776.5|10775.8|453
1587518100000|2020-04-22 01:15:00|10778.6|10777.9|10777.6|10776.9|10779.2|10778.5|10776.5|10775.8|466
1587518400000|2020-04-22 01:20:00|10777.5|10776.8|10777.2|10776.5|10778.6|10777.9|10775.7|10775|416
1587518700000|2020-04-22 01:25:00|10777.3|10776.6|10782.5|10781.8|10782.8|10782.1|10777.1|10776.4|455
1587519000000|2020-04-22 01:30:00|10782.7|10782|10782|10781.3|10784.4|10783.7|10780.6|10779.9|484
1587519300000|2020-04-22 01:35:00|10782.1|10781.4|10781.9|10781.2|10783.3|10782.6|10781.2|10780.5|414
1587519600000|2020-04-22 01:40:00|10782|10781.3|10781.1|10780.4|10782.2|10781.5|10779.8|10779.1|340
1587519900000|2020-04-22 01:45:00|10781.2|10780.5|10781.7|10781|10781.8|10781.1|10779.6|10778.9|381
1587520200000|2020-04-22 01:50:00|10781.6|10780.9|10782.9|10782.2|10784.1|10783.4|10781.1|10780.4|458
1587520500000|2020-04-22 01:55:00|10782.8|10782.1|10781.1|10780.4|10783.7|10783|10781.1|10780.4|403
1587520800000|2020-04-22 02:00:00|10781.2|10780.5|10779.6|10778.9|10781.2|10780.5|10778.5|10777.8|496
1587521100000|2020-04-22 02:05:00|10779.5|10778.8|10779.6|10778.9|10781.3|10780.6|10779.2|10778.5|498
1587521400000|2020-04-22 02:10:00|10779.8|10779.1|10778.8|10778.1|10780.6|10779.9|10777.4|10776.7|628
1587521700000|2020-04-22 02:15:00|10778.7|10778|10779.1|10778.4|10779.5|10778.8|10777.5|10776.8|430
1587522000000|2020-04-22 02:20:00|10779.2|10778.5|10778.2|10777.5|10779.9|10779.2|10778.1|10777.4|377
1587522300000|2020-04-22 02:25:00|10778.1|10777.4|10776.7|10776|10778.5|10777.8|10775.2|10774.5|369
1587522600000|2020-04-22 02:30:00|10776.6|10775.9|10776|10775.3|10777|10776.3|10773.9|10773.2|410
1587522900000|2020-04-22 02:35:00|10776.1|10775.4|10774.5|10773.8|10776.5|10775.8|10774.2|10773.5|387
1587523200000|2020-04-22 02:40:00|10774.6|10773.9|10774.9|10774.2|10775.8|10775.1|10774.2|10773.5|318
1587523500000|2020-04-22 02:45:00|10775|10774.3|10775.9|10775.2|10776.7|10776|10774.4|10773.7|427
1587523800000|2020-04-22 02:50:00|10775.8|10775.1|10775.4|10774.7|10777.4|10776.7|10774.6|10773.9|478
1587524100000|2020-04-22 02:55:00|10775.3|10774.6|10775.9|10775.2|10776.8|10776.1|10774.8|10774.1|367
1587524400000|2020-04-22 03:00:00|10775.8|10775.1|10775.3|10774.6|10776.2|10775.5|10774.9|10774.2|277
1587524700000|2020-04-22 03:05:00|10775.4|10774.7|10775.7|10775|10776.1|10775.4|10774.3|10773.6|253
1587525000000|2020-04-22 03:10:00|10775.8|10775.1|10775.4|10774.7|10776.5|10775.8|10775.3|10774.6|156
1587525300000|2020-04-22 03:15:00|10775.3|10774.6|10775.2|10774.5|10775.7|10775|10775|10774.3|119
1587525600000|2020-04-22 03:20:00|10775.1|10774.4|10776.9|10776.2|10777.1|10776.4|10773.9|10773.2|299
1587525900000|2020-04-22 03:25:00|10777|10776.3|10776.9|10776.2|10778.4|10777.7|10776.8|10776.1|292
1587526200000|2020-04-22 03:30:00|10777|10776.3|10776.4|10775.7|10777.9|10777.2|10776.2|10775.5|229
1587526500000|2020-04-22 03:35:00|10776.3|10775.6|10775.9|10775.2|10777|10776.3|10775.3|10774.6|191
1587526800000|2020-04-22 03:40:00|10775.8|10775.1|10772.9|10772.2|10776.1|10775.4|10772.3|10771.6|341
1587527100000|2020-04-22 03:45:00|10772.8|10772.1|10771.8|10771.1|10774.2|10773.5|10770.1|10769.4|489
1587527400000|2020-04-22 03:50:00|10771.9|10771.2|10772.5|10771.8|10773.2|10772.5|10771.9|10771.2|327
1587527700000|2020-04-22 03:55:00|10772.6|10771.9|10772.4|10771.7|10773.2|10772.5|10770.5|10769.8|338
1587528000000|2020-04-22 04:00:00|10772.5|10771.8|10772.2|10771.5|10773.1|10772.4|10771.1|10770.4|262
1587528300000|2020-04-22 04:05:00|10772.1|10771.4|10771.4|10770.7|10772.1|10771.4|10770.2|10769.5|253
1587528600000|2020-04-22 04:10:00|10771.3|10770.6|10769|10768.3|10771.6|10770.9|10767.5|10766.8|329
1587528900000|2020-04-22 04:15:00|10769.1|10768.4|10766.9|10766.2|10769.4|10768.7|10765.6|10764.9|343
1587529200000|2020-04-22 04:20:00|10767|10766.3|10768|10767.3|10768.1|10767.4|10765.8|10765.1|426
1587529500000|2020-04-22 04:25:00|10767.9|10767.2|10763.9|10763.2|10768|10767.3|10761.9|10761.2|560
1587529800000|2020-04-22 04:30:00|10763.8|10763.1|10763|10762.3|10764.6|10763.9|10761.8|10761.1|520
1587530100000|2020-04-22 04:35:00|10763.1|10762.4|10760.9|10760.2|10764.3|10763.6|10759.5|10758.8|426
1587530400000|2020-04-22 04:40:00|10760.8|10760.1|10761.6|10760.9|10762.4|10761.7|10757.3|10756.6|552
1587530700000|2020-04-22 04:45:00|10761.7|10761|10761|10760.3|10763.1|10762.4|10759.4|10758.7|638
1587531000000|2020-04-22 04:50:00|10760.9|10760.2|10764.6|10763.9|10764.8|10764.1|10760.3|10759.6|458
1587531300000|2020-04-22 04:55:00|10764.7|10764|10762.7|10762|10765.1|10764.4|10760.9|10760.2|460
1587531600000|2020-04-22 05:00:00|10762.5|10761.8|10762.1|10761.4|10765.2|10764.5|10761.6|10760.9|451
1587531900000|2020-04-22 05:05:00|10762.2|10761.5|10761.6|10760.9|10763.5|10762.8|10761.1|10760.4|424
1587532200000|2020-04-22 05:10:00|10761.7|10761|10763.3|10762.6|10763.6|10762.9|10760.3|10759.6|495
1587532500000|2020-04-22 05:15:00|10763.2|10762.5|10761.8|10761.1|10764|10763.3|10761.6|10760.9|329
1587532800000|2020-04-22 05:20:00|10762|10761.3|10760.7|10760|10762|10761.3|10759.3|10758.6|321
1587533100000|2020-04-22 05:25:00|10760.8|10760.1|10758.4|10757.7|10762|10761.3|10758.1|10757.4|485
1587533400000|2020-04-22 05:30:00|10758.5|10757.8|10757.1|10756.4|10758.5|10757.8|10755.8|10755.1|437
1587533700000|2020-04-22 05:35:00|10757|10756.3|10760.4|10759.7|10761.2|10760.5|10756.9|10756.2|463
1587534000000|2020-04-22 05:40:00|10760.3|10759.6|10762|10761.3|10762.5|10761.8|10759.3|10758.6|459
1587534300000|2020-04-22 05:45:00|10762.1|10761.4|10760.5|10759.8|10763.9|10763.2|10760.5|10759.8|478
1587534600000|2020-04-22 05:50:00|10760.6|10759.9|10759.3|10758.6|10760.7|10760|10758.8|10758.1|401
1587534900000|2020-04-22 05:55:00|10759.4|10758.7|10759.2|10758.5|10761.5|10760.8|10758.7|10758|307
1587535200000|2020-04-22 06:00:00|10759.3|10758.6|10757.8|10757.1|10760.7|10760|10756|10755.3|457
1587535500000|2020-04-22 06:05:00|10757.9|10757.2|10754.4|10753.7|10758.9|10758.2|10753.2|10752.5|458
1587535800000|2020-04-22 06:10:00|10754.3|10753.6|10757.6|10756.9|10759.6|10758.9|10754.2|10753.5|466
1587536100000|2020-04-22 06:15:00|10757.7|10757|10753.6|10752.9|10757.7|10757|10752|10751.3|592
1587536400000|2020-04-22 06:20:00|10753.7|10753|10755.9|10755.2|10758|10757.3|10753.1|10752.4|451
1587536700000|2020-04-22 06:25:00|10755.8|10755.1|10755.5|10754.8|10756.1|10755.4|10754.2|10753.5|298
1587537000000|2020-04-22 06:30:00|10755.4|10754.7|10755.4|10754.7|10758.2|10757.5|10755.2|10754.5|413
1587537300000|2020-04-22 06:35:00|10755.5|10754.8|10759|10758.3|10759.1|10758.4|10754.2|10753.5|417
1587537600000|2020-04-22 06:40:00|10759.1|10758.4|10759.7|10759|10761.4|10760.7|10759|10758.3|317
1587537900000|2020-04-22 06:45:00|10759.8|10759.1|10760.9|10760.2|10761.6|10760.9|10758.1|10757.4|386
1587538200000|2020-04-22 06:50:00|10760.8|10760.1|10762.8|10762.1|10763.5|10762.8|10759.3|10758.6|380
1587538500000|2020-04-22 06:55:00|10762.9|10762.2|10763.4|10762.7|10763.7|10763|10761.8|10761.1|431
1587538800000|2020-04-22 07:00:00|10763.3|10762.6|10760.9|10760.2|10763.5|10762.8|10759.4|10758.7|464
1587539100000|2020-04-22 07:05:00|10760.8|10760.1|10756.9|10756.2|10761.2|10760.5|10756.8|10756.1|344
1587539400000|2020-04-22 07:10:00|10756.8|10756.1|10758.3|10757.6|10759|10758.3|10756.6|10755.9|514
1587539700000|2020-04-22 07:15:00|10758.2|10757.5|10753.5|10752.8|10758.3|10757.6|10752.7|10752|456
1587540000000|2020-04-22 07:20:00|10753.4|10752.7|10757.1|10756.4|10757.9|10757.2|10751.8|10751.1|528
1587540300000|2020-04-22 07:25:00|10757|10756.3|10762.2|10761.5|10763|10762.3|10756.3|10755.6|437
1587540600000|2020-04-22 07:30:00|10762.1|10761.4|10761.9|10761.2|10763.6|10762.9|10761.2|10760.5|487
1587540900000|2020-04-22 07:35:00|10761.8|10761.1|10761.3|10760.6|10762.9|10762.2|10759.3|10758.6|471
1587541200000|2020-04-22 07:40:00|10761.4|10760.7|10759.8|10759.1|10761.7|10761|10759|10758.3|433
1587541500000|2020-04-22 07:45:00|10759.9|10759.2|10762|10761.3|10762.7|10762|10759.4|10758.7|508
1587541800000|2020-04-22 07:50:00|10762.4|10761.7|10760.6|10759.9|10763.1|10762.4|10760.2|10759.5|548
1587542100000|2020-04-22 07:55:00|10760.8|10760.1|10760.7|10760|10762.5|10761.8|10760.4|10759.7|466
1587542400000|2020-04-22 08:00:00|10760.8|10760.1|10760.1|10759.4|10763.2|10762.5|10759.7|10759|434
1587542700000|2020-04-22 08:05:00|10760|10759.3|10759.7|10759|10760.9|10760.2|10758.2|10757.5|422
1587543000000|2020-04-22 08:10:00|10759.6|10758.9|10762.1|10761.4|10762.8|10762.1|10759.6|10758.9|418
1587543300000|2020-04-22 08:15:00|10762|10761.3|10762.9|10762.2|10763|10762.3|10761.6|10760.9|385
1587543600000|2020-04-22 08:20:00|10763|10762.3|10765.5|10764.8|10767.8|10767.1|10763|10762.3|416
1587543900000|2020-04-22 08:25:00|10765.6|10764.9|10766.4|10765.7|10769.9|10769.2|10764.7|10764|512
1587544200000|2020-04-22 08:30:00|10766.5|10765.8|10764.6|10763.9|10767.1|10766.4|10763.9|10763.2|416
1587544500000|2020-04-22 08:35:00|10764.5|10763.8|10764.3|10763.6|10765.3|10764.6|10762.9|10762.2|337
1587544800000|2020-04-22 08:40:00|10764.2|10763.5|10763.1|10762.4|10765.2|10764.5|10761.1|10760.4|358
1587545100000|2020-04-22 08:45:00|10763.2|10762.5|10760.4|10759.7|10763.2|10762.5|10758.2|10757.5|405
1587545400000|2020-04-22 08:50:00|10760.5|10759.8|10760|10759.3|10761.5|10760.8|10759.6|10758.9|317
1587545700000|2020-04-22 08:55:00|10759.9|10759.2|10759.4|10758.7|10760.3|10759.6|10758.1|10757.4|382
1587546000000|2020-04-22 09:00:00|10759.3|10758.6|10757.3|10756.6|10760|10759.3|10756.9|10756.2|394
1587546300000|2020-04-22 09:05:00|10757.4|10756.7|10760.3|10759.6|10760.3|10759.6|10757.2|10756.5|275
1587546600000|2020-04-22 09:10:00|10760.4|10759.7|10762.2|10761.5|10764.6|10763.9|10760|10759.3|505
1587546900000|2020-04-22 09:15:00|10762.1|10761.4|10765.2|10764.5|10765.8|10765.1|10761.7|10761|477
1587547200000|2020-04-22 09:20:00|10765.1|10764.4|10763|10762.3|10765.7|10765|10762.4|10761.7|352
1587547500000|2020-04-22 09:25:00|10762.9|10762.2|10762.9|10762.2|10765.4|10764.7|10761.7|10761|412
1587547800000|2020-04-22 09:30:00|10762.8|10762.1|10764.2|10763.5|10765.3|10764.6|10761.8|10761.1|414
1587548100000|2020-04-22 09:35:00|10764.1|10763.4|10764.2|10763.5|10765|10764.3|10763.2|10762.5|252
1587548400000|2020-04-22 09:40:00|10764.4|10763.7|10767.5|10766.8|10768.5|10767.8|10763.9|10763.2|429
1587548700000|2020-04-22 09:45:00|10767.8|10767.1|10765.3|10764.6|10768.5|10767.8|10765.3|10764.6|368
1587549000000|2020-04-22 09:50:00|10765.4|10764.7|10768.1|10767.4|10768.5|10767.8|10765.3|10764.6|280
1587549300000|2020-04-22 09:55:00|10768.2|10767.5|10770.3|10769.6|10771.5|10770.8|10768|10767.3|450
1587549600000|2020-04-22 10:00:00|10770.4|10769.7|10769.7|10769|10772.1|10771.4|10769.5|10768.8|364
1587549900000|2020-04-22 10:05:00|10769.8|10769.1|10770.9|10770.2|10770.9|10770.2|10768.5|10767.8|240
1587550200000|2020-04-22 10:10:00|10770.8|10770.1|10774.4|10773.7|10774.5|10773.8|10770.5|10769.8|283
1587550500000|2020-04-22 10:15:00|10774.5|10773.8|10772.2|10771.5|10774.5|10773.8|10772|10771.3|273
1587550800000|2020-04-22 10:20:00|10772.1|10771.4|10773.2|10772.5|10773.7|10773|10770.3|10769.6|290
1587551100000|2020-04-22 10:25:00|10773.3|10772.6|10770.1|10769.4|10773.4|10772.7|10769.5|10768.8|269
1587551400000|2020-04-22 10:30:00|10770|10769.3|10769|10768.3|10770.1|10769.4|10766.6|10765.9|342
1587551700000|2020-04-22 10:35:00|10768.8|10768.1|10769.3|10768.6|10769.6|10768.9|10768.3|10767.6|296
1587552000000|2020-04-22 10:40:00|10769.2|10768.5|10766.8|10766.1|10769.6|10768.9|10766.6|10765.9|239
1587552300000|2020-04-22 10:45:00|10766.7|10766|10763.4|10762.7|10766.7|10766|10763.3|10762.6|338
1587552600000|2020-04-22 10:50:00|10763.5|10762.8|10765.2|10764.5|10766|10765.3|10763.5|10762.8|205
1587552900000|2020-04-22 10:55:00|10765.1|10764.4|10764.5|10763.8|10766.7|10766|10764.1|10763.4|328
1587553200000|2020-04-22 11:00:00|10764.4|10763.7|10762.4|10761.7|10764.7|10764|10761.8|10761.1|338
1587553500000|2020-04-22 11:05:00|10762.5|10761.8|10765.2|10764.5|10765.3|10764.6|10762.3|10761.6|301
1587553800000|2020-04-22 11:10:00|10765.1|10764.4|10763.4|10762.7|10765.3|10764.6|10763.3|10762.6|316
1587554100000|2020-04-22 11:15:00|10763.3|10762.6|10762.1|10761.4|10763.4|10762.7|10760.6|10759.9|350
1587554400000|2020-04-22 11:20:00|10762.2|10761.5|10767.1|10766.4|10767.2|10766.5|10762.2|10761.5|393
1587554700000|2020-04-22 11:25:00|10767.2|10766.5|10768.3|10767.6|10770.2|10769.5|10767.1|10766.4|381
1587555000000|2020-04-22 11:30:00|10768.4|10767.7|10766.9|10766.2|10768.8|10768.1|10766.5|10765.8|370
1587555300000|2020-04-22 11:35:00|10767|10766.3|10764.4|10763.7|10768.2|10767.5|10764.2|10763.5|359
1587555600000|2020-04-22 11:40:00|10764.5|10763.8|10765.2|10764.5|10766|10765.3|10763.9|10763.2|243
1587555900000|2020-04-22 11:45:00|10765.3|10764.6|10765.8|10765.1|10765.9|10765.2|10764.2|10763.5|239
1587556200000|2020-04-22 11:50:00|10765.7|10765|10765.2|10764.5|10766.8|10766.1|10764.8|10764.1|296
1587556500000|2020-04-22 11:55:00|10765.3|10764.6|10762.4|10761.7|10765.3|10764.6|10761.1|10760.4|390
1587556800000|2020-04-22 12:00:00|10762.3|10761.6|10764.1|10763.4|10764.2|10763.5|10762.1|10761.4|289
1587557100000|2020-04-22 12:05:00|10764|10763.3|10767.5|10766.8|10768.3|10767.6|10763.4|10762.7|388
1587557400000|2020-04-22 12:10:00|10767.6|10766.9|10768.5|10767.8|10769|10768.3|10765.4|10764.7|362
1587557700000|2020-04-22 12:15:00|10768.4|10767.7|10767.4|10766.7|10771.8|10771.1|10767.4|10766.7|413
1587558000000|2020-04-22 12:20:00|10767.3|10766.6|10769.2|10768.5|10770.6|10769.9|10767.3|10766.6|396
1587558300000|2020-04-22 12:25:00|10769.3|10768.6|10770|10769.3|10770.6|10769.9|10768.6|10767.9|283
1587558600000|2020-04-22 12:30:00|10770.1|10769.4|10771|10770.3|10771.7|10771|10768|10767.3|422
1587558900000|2020-04-22 12:35:00|10771.1|10770.4|10772.2|10771.5|10772.7|10772|10769.1|10768.4|415
1587559200000|2020-04-22 12:40:00|10772.3|10771.6|10773.5|10772.8|10774.5|10773.8|10772.1|10771.4|504
1587559500000|2020-04-22 12:45:00|10773.6|10772.9|10774.5|10773.8|10776.2|10775.5|10773.4|10772.7|351
1587559800000|2020-04-22 12:50:00|10774.6|10773.9|10772.4|10771.7|10774.6|10773.9|10771.1|10770.4|466
1587560100000|2020-04-22 12:55:00|10772.3|10771.6|10772.7|10772|10773.8|10773.1|10771.5|10770.8|381
1587560400000|2020-04-22 13:00:00|10772.8|10772.1|10773.2|10772.5|10774.1|10773.4|10772|10771.3|345
1587560700000|2020-04-22 13:05:00|10773.1|10772.4|10779.6|10778.9|10780.7|10780|10772.9|10772.2|501
1587561000000|2020-04-22 13:10:00|10779.7|10779|10779|10778.3|10783.7|10783|10778.4|10777.7|522
1587561300000|2020-04-22 13:15:00|10779.1|10778.4|10777.7|10777|10780.9|10780.2|10777.5|10776.8|453
1587561600000|2020-04-22 13:20:00|10777.6|10776.9|10782.9|10782.2|10784.1|10783.4|10777.5|10776.8|419
1587561900000|2020-04-22 13:25:00|10783.1|10782.4|10782.8|10782.1|10783.5|10782.8|10779.2|10778.5|474
1587562200000|2020-04-22 13:30:00|10782.9|10782.2|10783.2|10782.5|10787.3|10786.6|10782.3|10781.6|729
1587562500000|2020-04-22 13:35:00|10783.3|10782.6|10782.3|10781.6|10786.4|10785.7|10782.2|10781.5|671
1587562800000|2020-04-22 13:40:00|10782.2|10781.5|10786.8|10786.1|10787|10786.3|10781.6|10780.9|619
1587563100000|2020-04-22 13:45:00|10786.9|10786.2|10787.6|10786.9|10787.8|10787.1|10784.6|10783.9|643
1587563400000|2020-04-22 13:50:00|10787.7|10787|10782.8|10782.1|10792.4|10791.7|10782.6|10781.9|604
1587563700000|2020-04-22 13:55:00|10782.7|10782|10785.2|10784.5|10785.7|10785|10782|10781.3|415
1587564000000|2020-04-22 14:00:00|10785.1|10784.4|10784.8|10784.1|10788.7|10788|10784.4|10783.7|519
1587564300000|2020-04-22 14:05:00|10785.2|10784.5|10781.9|10781.2|10785.6|10784.9|10781.2|10780.5|502
1587564600000|2020-04-22 14:10:00|10781.8|10781.1|10780.7|10780|10782.2|10781.5|10779.8|10779.1|594
1587564900000|2020-04-22 14:15:00|10781.1|10780.4|10780.4|10779.7|10782.6|10781.9|10777.6|10776.9|514
1587565200000|2020-04-22 14:20:00|10780.5|10779.8|10784.8|10784.1|10787.5|10786.8|10780.5|10779.8|656
1587565500000|2020-04-22 14:25:00|10784.9|10784.2|10783.2|10782.5|10788.1|10787.4|10783.1|10781.6|586
1587565800000|2020-04-22 14:30:00|10783.1|10782.4|10788.7|10788|10789.4|10788.7|10783.1|10782.4|637
1587566100000|2020-04-22 14:35:00|10788.8|10788.1|10792.9|10792.2|10794.2|10793.5|10787.2|10786.5|539
1587566400000|2020-04-22 14:40:00|10793.1|10792.4|10786.4|10785.7|10794.1|10793.4|10785.1|10784.4|633
1587566700000|2020-04-22 14:45:00|10786.3|10785.6|10786.8|10786.1|10792.3|10791.6|10785.4|10784.7|544
1587567000000|2020-04-22 14:50:00|10786.7|10786|10785.7|10785|10786.9|10786.2|10781.6|10780.9|689
1587567300000|2020-04-22 14:55:00|10785.1|10784.4|10780.9|10780.2|10785.5|10784.8|10776.6|10775.9|908
1587567600000|2020-04-22 15:00:00|10781|10780.3|10784.6|10783.9|10787.4|10786.7|10780.3|10779.6|570
1587567900000|2020-04-22 15:05:00|10784.4|10783.7|10782.4|10781.7|10784.4|10783.7|10781.5|10780.8|417
1587568200000|2020-04-22 15:10:00|10782.8|10782.1|10779.4|10778.7|10783.4|10782.7|10778.8|10778.1|490
1587568500000|2020-04-22 15:15:00|10779.5|10778.8|10778.4|10777.7|10780.4|10779.7|10776.6|10775.9|476
1587568800000|2020-04-22 15:20:00|10778.3|10777.6|10781.7|10781|10782.4|10781.7|10778.2|10777.5|426
1587569100000|2020-04-22 15:25:00|10781.8|10781.1|10784.9|10784.2|10784.9|10784.2|10780.2|10779.5|372
1587569400000|2020-04-22 15:30:00|10784.8|10784.1|10783.3|10782.6|10786.1|10785.4|10782.8|10782.1|289
1587569700000|2020-04-22 15:35:00|10783.2|10782.5|10784.8|10784.1|10784.9|10784.2|10780.7|10780|304
1587570000000|2020-04-22 15:40:00|10784.6|10783.9|10784.2|10783.5|10785.4|10784.7|10783.5|10782.8|286
1587570300000|2020-04-22 15:45:00|10784.1|10783.4|10780.7|10780|10784.5|10783.8|10779.8|10779.1|307
1587570600000|2020-04-22 15:50:00|10781|10780.3|10782.8|10782.1|10784.3|10783.6|10781|10780.3|236
1587570900000|2020-04-22 15:55:00|10782.9|10782.2|10781.4|10780.7|10783.8|10783.1|10780.2|10779.5|342
1587571200000|2020-04-22 16:00:00|10781.6|10780.9|10785.7|10785|10786.3|10785.6|10781.1|10780.4|430
1587571500000|2020-04-22 16:05:00|10785.5|10784.8|10788.8|10788.1|10788.8|10788.1|10785|10784.3|301
1587571800000|2020-04-22 16:10:00|10788.6|10787.9|10789.2|10788.5|10789.6|10788.9|10787.1|10786.4|377
1587572100000|2020-04-22 16:15:00|10789.3|10788.6|10785.8|10785.1|10789.3|10788.6|10785.5|10784.8|324
1587572400000|2020-04-22 16:20:00|10785.7|10785|10784.9|10784.2|10786.3|10785.6|10784.8|10784.1|258
1587572700000|2020-04-22 16:25:00|10784.8|10784.1|10784.7|10784|10786.4|10785.7|10784.3|10783.6|392
1587573000000|2020-04-22 16:30:00|10784.6|10783.9|10780.8|10780.1|10785.3|10784.6|10780.8|10780.1|317
1587573300000|2020-04-22 16:35:00|10780.6|10779.9|10780.6|10779.9|10782.2|10781.5|10779.6|10778.9|261
1587573600000|2020-04-22 16:40:00|10780.7|10780|10780.7|10780|10782.2|10781.5|10780.2|10779.5|274
1587573900000|2020-04-22 16:45:00|10780.6|10779.9|10781.8|10781.1|10781.9|10781.2|10779.4|10778.7|237
1587574200000|2020-04-22 16:50:00|10781.9|10781.2|10783.6|10782.9|10784.2|10783.5|10780.6|10779.9|334
1587574500000|2020-04-22 16:55:00|10783.7|10783|10781.4|10780.7|10784.2|10783.5|10781.1|10780.4|376
1587574800000|2020-04-22 17:00:00|10781.5|10780.8|10779.9|10779.2|10782.9|10782.2|10779.8|10779.1|331
1587575100000|2020-04-22 17:05:00|10780|10779.3|10778.8|10778.1|10780.2|10779.5|10778.1|10777.4|286
1587575400000|2020-04-22 17:10:00|10778.9|10778.2|10781.2|10780.5|10781.7|10781|10778.3|10777.6|315
1587575700000|2020-04-22 17:15:00|10781.3|10780.6|10780.4|10779.7|10782.1|10781.4|10779.4|10778.7|299
1587576000000|2020-04-22 17:20:00|10780.5|10779.8|10778.8|10778.1|10781|10780.3|10778.1|10777.4|331
1587576300000|2020-04-22 17:25:00|10778.7|10778|10776.9|10776.2|10778.7|10778|10776.6|10775.9|265
1587576600000|2020-04-22 17:30:00|10776.8|10776.1|10779|10778.3|10779.1|10778.4|10776.6|10775.9|254
1587576900000|2020-04-22 17:35:00|10778.9|10778.2|10774.4|10773.7|10779.1|10778.4|10773.7|10773|365
1587577200000|2020-04-22 17:40:00|10774.5|10773.8|10774.5|10773.8|10776.1|10775.4|10773.8|10773.1|303
1587577500000|2020-04-22 17:45:00|10774.4|10773.7|10773.8|10773.1|10774.5|10773.8|10771.9|10771.2|297
1587577800000|2020-04-22 17:50:00|10773.7|10773|10774.9|10774.2|10776|10775.3|10773.2|10772.5|213
1587578100000|2020-04-22 17:55:00|10775|10774.3|10775.7|10775|10776.2|10775.5|10773.1|10772.4|287
1587578400000|2020-04-22 18:00:00|10775.6|10774.9|10776.1|10775.4|10777.5|10776.8|10775.3|10774.6|289
1587578700000|2020-04-22 18:05:00|10776.2|10775.5|10777.4|10776.7|10777.9|10777.2|10775.3|10774.6|213
1587579000000|2020-04-22 18:10:00|10777.3|10776.6|10773.4|10772.7|10777.4|10776.7|10773.2|10772.5|260
1587579300000|2020-04-22 18:15:00|10773.3|10772.6|10776|10775.3|10776.5|10775.8|10773.1|10772.4|211
1587579600000|2020-04-22 18:20:00|10776.2|10775.5|10775.3|10774.6|10776.5|10775.8|10774.9|10774.2|183
1587579900000|2020-04-22 18:25:00|10775.2|10774.5|10774.1|10773.4|10775.9|10775.2|10773.7|10773|176
1587580200000|2020-04-22 18:30:00|10774|10773.3|10775.9|10775.2|10776.1|10775.4|10773.5|10772.8|218
1587580500000|2020-04-22 18:35:00|10775.8|10775.1|10776|10775.3|10776.3|10775.6|10775.2|10774.5|158
1587580800000|2020-04-22 18:40:00|10775.9|10775.2|10774.6|10773.9|10775.9|10775.2|10774.3|10773.6|228
1587581100000|2020-04-22 18:45:00|10774.5|10773.8|10771.6|10770.9|10774.6|10773.9|10771.5|10770.8|258
1587581400000|2020-04-22 18:50:00|10771.7|10771|10772.7|10772|10773.3|10772.6|10770.3|10769.6|358
1587581700000|2020-04-22 18:55:00|10772.5|10771.8|10771.7|10771|10772.9|10772.2|10771.1|10770.4|284
1587582000000|2020-04-22 19:00:00|10771.9|10771.2|10772.3|10771.6|10773.5|10772.8|10771.9|10771.2|223
1587582300000|2020-04-22 19:05:00|10772.5|10771.8|10772.7|10772|10772.9|10772.2|10770.8|10770.1|219
1587582600000|2020-04-22 19:10:00|10772.8|10772.1|10770.9|10770.2|10773.5|10772.8|10770.8|10770.1|190
1587582900000|2020-04-22 19:15:00|10771|10770.3|10775|10774.3|10775.4|10774.7|10770.9|10770.2|381
1587583200000|2020-04-22 19:20:00|10775.1|10774.4|10774.9|10774.2|10775.8|10775.1|10774.3|10773.6|242
1587583500000|2020-04-22 19:25:00|10774.8|10774.1|10775|10774.3|10775.5|10774.8|10774.3|10773.6|168
1587583800000|2020-04-22 19:30:00|10775.1|10774.4|10771.6|10770.9|10775.8|10775.1|10771.6|10770.9|237
1587584100000|2020-04-22 19:35:00|10771.7|10771|10771.4|10770.7|10772.3|10771.6|10771.2|10770.5|236
1587584400000|2020-04-22 19:40:00|10771.3|10770.6|10771.6|10770.9|10772.4|10771.7|10770.6|10769.9|363
1587584700000|2020-04-22 19:45:00|10771.7|10771|10773.5|10772.8|10773.8|10773.1|10771.7|10771|269
1587585000000|2020-04-22 19:50:00|10773.8|10773.1|10772.7|10772|10774.1|10773.4|10772.5|10771.8|343
1587585300000|2020-04-22 19:55:00|10772.8|10772.1|10770.7|10770|10773.3|10772.6|10770.4|10769.7|353
1587585600000|2020-04-22 20:00:00|10770.8|10770.1|10772.9|10772.2|10773.3|10772.6|10770.2|10769.5|289
1587585900000|2020-04-22 20:05:00|10773.2|10772.5|10773.7|10773|10774.4|10773.7|10773.2|10772.5|182
1587586200000|2020-04-22 20:10:00|10773.8|10773.1|10774.4|10773.7|10774.4|10773.7|10773.6|10772.9|107
1587586500000|2020-04-22 20:15:00|10774.3|10773.6|10774.9|10774.2|10775.4|10774.7|10774.2|10773.5|135
1587586800000|2020-04-22 20:20:00|10774.8|10774.1|10773|10772.3|10775.2|10774.5|10772.7|10772|125
1587587100000|2020-04-22 20:25:00|10772.9|10772.2|10771.5|10770.8|10773.1|10772.4|10771.3|10770.6|121
1587587400000|2020-04-22 20:30:00|10771.6|10770.9|10772.8|10772.1|10773|10772.3|10771.4|10770.7|167
1587587700000|2020-04-22 20:35:00|10772.9|10772.2|10773.3|10772.6|10774.6|10773.9|10772.8|10772.1|228
1587588000000|2020-04-22 20:40:00|10773.2|10772.5|10773.1|10772.4|10773.9|10773.2|10772.7|10772|158
1587588300000|2020-04-22 20:45:00|10773.2|10772.5|10772.6|10771.9|10774|10773.2|10772.5|10771.7|191
1587588600000|2020-04-22 20:50:00|10772.4|10771.7|10772.9|10771.9|10773.5|10772.7|10772.4|10771.6|285
1587588900000|2020-04-22 20:55:00|10772.8|10771.8|10776.6|10773.8|10776.8|10774.7|10772.8|10771.8|392
1587589200000|2020-04-22 21:00:00|10780.3|10775.9|10782.8|10776.8|10782.8|10776.8|10777.3|10771.4|14
1587589500000|2020-04-22 21:05:00|10782.2|10776.2|10785.3|10779.3|10787.3|10781.3|10779.9|10773.9|526
1587589800000|2020-04-22 21:10:00|10785.2|10779.2|10782.1|10776.1|10785.8|10779.8|10780.8|10774.8|382
1587590100000|2020-04-22 21:15:00|10781.6|10775.6|10780.7|10774.7|10781.7|10775.7|10780.1|10774.1|587
1587590400000|2020-04-22 21:20:00|10780.4|10774.4|10779.5|10773.5|10781|10775|10776.4|10770.4|702
1587590700000|2020-04-22 21:25:00|10779.4|10773.4|10775.8|10769.8|10781|10775|10775.4|10769.4|1085
1587591000000|2020-04-22 21:30:00|10777.3|10771.3|10780.7|10774.7|10781.2|10775.2|10775|10769|1102
1587591300000|2020-04-22 21:35:00|10780.6|10774.6|10780.7|10774.7|10781.5|10776|10780.3|10774.4|1100
1587591600000|2020-04-22 21:40:00|10780.8|10774.8|10780.7|10774.7|10781.2|10775.2|10779.8|10774.4|389
1587591900000|2020-04-22 21:45:00|10780.8|10774.8|10779.2|10773.2|10781.2|10775.9|10778.5|10773.2|569
1587592200000|2020-04-22 21:50:00|10778.7|10773.3|10776.7|10772.5|10780.2|10775.1|10776.2|10772.1|708
1587592500000|2020-04-22 21:55:00|10776.8|10772.3|10776.6|10772.3|10777|10773.2|10775.8|10772.2|446
1587592800000|2020-04-22 22:00:00|10779.4|10773.4|10774.9|10772.9|10781.3|10776.8|10774.1|10772.4|721
1587593100000|2020-04-22 22:05:00|10774.8|10773.1|10775|10774|10775.8|10774.5|10774.2|10772.9|649
1587593400000|2020-04-22 22:10:00|10774.9|10773.9|10780.7|10778.7|10781.2|10780.3|10774.3|10773.1|696
1587593700000|2020-04-22 22:15:00|10780.3|10778.8|10780.2|10779.2|10781.7|10780.4|10778.1|10776.9|949
1587594000000|2020-04-22 22:20:00|10780.4|10778.9|10778.8|10777.8|10780.5|10779.3|10778.2|10777.2|412
1587594300000|2020-04-22 22:25:00|10778.9|10777.9|10778.8|10777.8|10779.6|10778.5|10777.2|10776.3|270
1587594600000|2020-04-22 22:30:00|10778.5|10777.5|10779.2|10778.2|10779.5|10778.7|10776.6|10775.9|330
1587594900000|2020-04-22 22:35:00|10779.3|10778.3|10778.7|10778|10780.3|10779.4|10775.7|10774.9|599
1587595200000|2020-04-22 22:40:00|10778.8|10778.1|10777|10776.3|10779.3|10778.4|10776.7|10775.8|339
1587595500000|2020-04-22 22:45:00|10777.1|10776.4|10778.7|10778|10778.9|10778.2|10775.7|10775|329
1587595800000|2020-04-22 22:50:00|10778.8|10778.1|10778.9|10777.9|10779|10778.3|10777.7|10777|312
1587596100000|2020-04-22 22:55:00|10778.8|10777.8|10779|10778.3|10780.7|10780|10778.1|10777.3|252
1587596400000|2020-04-22 23:00:00|10778.8|10778.1|10777.5|10776.8|10778.8|10778.1|10775.7|10775|256
1587596700000|2020-04-22 23:05:00|10777.6|10776.9|10777.9|10777.2|10779.1|10778.4|10776.5|10775.8|347
1587597000000|2020-04-22 23:10:00|10777.8|10777.1|10777.7|10777|10778.5|10777.8|10777.1|10776.4|151
1587597300000|2020-04-22 23:15:00|10777.6|10776.9|10779.2|10778.5|10779.9|10779.2|10777.1|10776.4|215
1587597600000|2020-04-22 23:20:00|10779.4|10778.7|10779.1|10778.4|10781|10780.3|10778.8|10778.1|215
1587597900000|2020-04-22 23:25:00|10779|10778.3|10780.1|10779.4|10781.3|10780.6|10778.6|10777.9|263
1587598200000|2020-04-22 23:30:00|10780.2|10779.5|10784|10783.3|10784.7|10784|10780|10779.3|375
1587598500000|2020-04-22 23:35:00|10784.1|10783.4|10783.8|10783.1|10784.6|10783.9|10783.1|10782.4|335
1587598800000|2020-04-22 23:40:00|10783.7|10783|10783.6|10782.9|10786.3|10785.6|10782.6|10781.9|353
1587599100000|2020-04-22 23:45:00|10783.7|10783|10784|10783.3|10784.9|10784.2|10782.9|10782.2|236
1587599400000|2020-04-22 23:50:00|10783.9|10783.2|10782.1|10781.4|10784.2|10783.5|10782.1|10781.4|304
1587599700000|2020-04-22 23:55:00|10782.2|10781.5|10783.3|10782.6|10783.6|10782.9|10781.1|10780.4|276
1587600000000|2020-04-23 00:00:00|10783.2|10782.5|10783.8|10783.1|10785.3|10784.6|10780.8|10780.1|465
1587600300000|2020-04-23 00:05:00|10783.7|10783|10785.3|10784.6|10786.4|10785.7|10782.7|10782|396
1587600600000|2020-04-23 00:10:00|10785.1|10784.4|10784.3|10783.6|10785.3|10784.6|10782.7|10782|384
1587600900000|2020-04-23 00:15:00|10784.4|10783.7|10784.2|10783.5|10787|10786.3|10782.5|10781.8|521
1587601200000|2020-04-23 00:20:00|10784.1|10783.4|10783.1|10782.4|10786|10785.3|10782|10781.3|489
1587601500000|2020-04-23 00:25:00|10783|10782.3|10781.6|10780.9|10783.5|10782.8|10780.4|10779.7|489
1587601800000|2020-04-23 00:30:00|10781.7|10781|10778.6|10777.9|10782|10781.3|10777.9|10777.2|356
1587602100000|2020-04-23 00:35:00|10778.7|10778|10779.3|10778.6|10780.4|10779.7|10778.3|10777.6|302
1587602400000|2020-04-23 00:40:00|10779.4|10778.7|10778.4|10777.7|10779.4|10778.7|10777.1|10776.4|384
1587602700000|2020-04-23 00:45:00|10778.7|10778|10781.2|10780.5|10782.8|10782.1|10777.3|10776.6|440
1587603000000|2020-04-23 00:50:00|10781.3|10780.6|10781.5|10780.8|10784.1|10783.4|10779.3|10778.6|650
1587603300000|2020-04-23 00:55:00|10781.4|10780.7|10778.8|10778.1|10781.6|10780.9|10777|10776.3|513
1587603600000|2020-04-23 01:00:00|10778.7|10778|10779.1|10778.4|10779.5|10778.8|10777.4|10776.7|480
1587603900000|2020-04-23 01:05:00|10779.2|10778.5|10781.3|10780.6|10782.5|10781.8|10778.9|10778.2|389
1587604200000|2020-04-23 01:10:00|10781.2|10780.5|10778.3|10777.6|10781.3|10780.6|10778.2|10777.5|376
1587604500000|2020-04-23 01:15:00|10778.5|10777.8|10778.8|10778.1|10780.7|10780|10778.1|10777.4|357
1587604800000|2020-04-23 01:20:00|10778.9|10778.2|10776.7|10776|10778.9|10778.2|10774.6|10773.9|522
1587605100000|2020-04-23 01:25:00|10776.8|10776.1|10774.8|10774.1|10776.9|10776.2|10774.4|10773.7|393
1587605400000|2020-04-23 01:30:00|10774.5|10773.8|10774.5|10773.8|10774.7|10774|10772.8|10772.1|491
1587605700000|2020-04-23 01:35:00|10774.4|10773.7|10774.9|10774.2|10776.8|10776.1|10774.1|10773.4|384
1587606000000|2020-04-23 01:40:00|10774.8|10774.1|10774.9|10774.2|10777.4|10776.7|10774.7|10774|343
1587606300000|2020-04-23 01:45:00|10775|10774.3|10773.6|10772.9|10775.1|10774.4|10771.5|10770.8|441
1587606600000|2020-04-23 01:50:00|10773.5|10772.8|10773.4|10772.7|10773.7|10773|10771.1|10770.4|381
1587606900000|2020-04-23 01:55:00|10773.5|10772.8|10773.3|10772.6|10774.5|10773.8|10771.6|10770.9|364
1587607200000|2020-04-23 02:00:00|10773.2|10772.5|10772.6|10771.9|10773.9|10773.2|10771.7|10771|390
1587607500000|2020-04-23 02:05:00|10772.5|10771.8|10773.7|10773|10774.3|10773.6|10772.2|10771.5|253
1587607800000|2020-04-23 02:10:00|10773.6|10772.9|10773.7|10773|10774.8|10774.1|10773.2|10772.5|326
1587608100000|2020-04-23 02:15:00|10773.6|10772.9|10773.5|10772.8|10774.1|10773.4|10773|10772.3|250
1587608400000|2020-04-23 02:20:00|10773.4|10772.7|10775.4|10774.7|10775.4|10774.7|10773.2|10772.5|284
1587608700000|2020-04-23 02:25:00|10775.3|10774.6|10774.3|10773.6|10775.5|10774.8|10773.8|10773.1|352
1587609000000|2020-04-23 02:30:00|10774.2|10773.5|10774.2|10773.5|10774.8|10774.1|10773.4|10772.7|192
1587609300000|2020-04-23 02:35:00|10774.3|10773.6|10774.4|10773.7|10774.7|10774|10773.2|10772.5|230
1587609600000|2020-04-23 02:40:00|10774.3|10773.6|10775.5|10774.8|10775.6|10774.9|10773|10772.3|292
1587609900000|2020-04-23 02:45:00|10775.4|10774.7|10774.4|10773.7|10775.5|10774.8|10774.1|10773.4|227
1587610200000|2020-04-23 02:50:00|10774.5|10773.8|10775.3|10774.6|10775.7|10775|10774.1|10773.4|198
1587610500000|2020-04-23 02:55:00|10775.2|10774.5|10774.6|10773.9|10775.5|10774.8|10774.1|10773.4|312
1587610800000|2020-04-23 03:00:00|10774.5|10773.8|10775.3|10774.6|10775.8|10775.1|10774.4|10773.7|277
1587611100000|2020-04-23 03:05:00|10775.4|10774.7|10776.5|10775.8|10777|10776.3|10775.1|10774.4|266
1587611400000|2020-04-23 03:10:00|10776.4|10775.7|10777|10776.3|10777|10776.3|10775.6|10774.9|330
1587611700000|2020-04-23 03:15:00|10776.9|10776.2|10776.9|10776.2|10777|10776.3|10776.2|10775.5|189
1587612000000|2020-04-23 03:20:00|10777|10776.3|10774.8|10774.1|10777|10776.3|10774.8|10774.1|135
1587612300000|2020-04-23 03:25:00|10774.9|10774.2|10775.4|10774.7|10776.1|10775.4|10774.5|10773.8|197
1587612600000|2020-04-23 03:30:00|10775.3|10774.6|10776|10775.3|10776.7|10776|10774.7|10774|204
1587612900000|2020-04-23 03:35:00|10776.1|10775.4|10776.3|10775.6|10777.1|10776.4|10776.1|10775.4|158
1587613200000|2020-04-23 03:40:00|10776.4|10775.7|10776.3|10775.6|10777|10776.3|10776.1|10775.4|129
1587613500000|2020-04-23 03:45:00|10776.4|10775.7|10776.8|10776.1|10776.9|10776.2|10776.3|10775.6|96
1587613800000|2020-04-23 03:50:00|10776.9|10776.2|10777.6|10776.9|10778.1|10777.4|10776.7|10776|160
1587614100000|2020-04-23 03:55:00|10777.7|10777|10778.6|10777.9|10778.7|10778|10777.6|10776.9|103
1587614400000|2020-04-23 04:00:00|10778.7|10778|10779.8|10779.1|10780|10779.3|10777.9|10777.2|224
1587614700000|2020-04-23 04:05:00|10780|10779.3|10778.9|10778.2|10780.6|10779.9|10778.6|10777.9|251
1587615000000|2020-04-23 04:10:00|10778.8|10778.1|10778.1|10777.4|10780.1|10779.4|10778.1|10777.4|207
1587615300000|2020-04-23 04:15:00|10778.2|10777.5|10779.8|10779.1|10780.7|10780|10778.1|10777.4|282
1587615600000|2020-04-23 04:20:00|10779.7|10779|10779.4|10778.7|10780.1|10779.4|10778.6|10777.9|272
1587615900000|2020-04-23 04:25:00|10779.3|10778.6|10779|10778.3|10780.2|10779.5|10778.6|10777.9|315
1587616200000|2020-04-23 04:30:00|10778.9|10778.2|10776.7|10776|10779|10778.3|10776.5|10775.8|329
1587616500000|2020-04-23 04:35:00|10776.8|10776.1|10776.7|10776|10777.6|10776.9|10776.2|10775.5|271
1587616800000|2020-04-23 04:40:00|10776.8|10776.1|10778.5|10777.8|10778.9|10778.2|10776.6|10775.9|229
1587617100000|2020-04-23 04:45:00|10778.4|10777.7|10777.8|10777.1|10778.6|10777.9|10777.7|10777|157
1587617400000|2020-04-23 04:50:00|10777.7|10777|10778.6|10777.9|10779.4|10778.7|10777.4|10776.7|167
1587617700000|2020-04-23 04:55:00|10778.7|10778|10778.5|10777.8|10779.9|10779.2|10778.1|10777.4|205
1587618000000|2020-04-23 05:00:00|10778.4|10777.7|10776.2|10775.5|10779.4|10778.7|10775.9|10775.2|272
1587618300000|2020-04-23 05:05:00|10776|10775.3|10777.2|10776.5|10777.5|10776.8|10775.5|10774.8|359
1587618600000|2020-04-23 05:10:00|10777.3|10776.6|10777.3|10776.6|10778.2|10777.5|10776.7|10776|361
1587618900000|2020-04-23 05:15:00|10777.4|10776.7|10776.7|10776|10777.4|10776.7|10776.1|10775.4|263
1587619200000|2020-04-23 05:20:00|10776.6|10775.9|10777.1|10776.4|10777.2|10776.5|10775.9|10775.2|244
1587619500000|2020-04-23 05:25:00|10777|10776.3|10776.8|10776.1|10777|10776.3|10776|10775.3|275
1587619800000|2020-04-23 05:30:00|10776.7|10776|10777.7|10777|10778.6|10777.9|10776.5|10775.8|267
1587620100000|2020-04-23 05:35:00|10777.6|10776.9|10777.3|10776.6|10779|10778.3|10777.1|10776.4|256
1587620400000|2020-04-23 05:40:00|10777.4|10776.7|10777.4|10776.7|10778|10777.3|10776|10775.3|373
1587620700000|2020-04-23 05:45:00|10777.3|10776.6|10777.9|10777.2|10778.1|10777.4|10776.6|10775.9|245
1587621000000|2020-04-23 05:50:00|10777.8|10777.1|10778.3|10777.6|10779.5|10778.8|10776.8|10776.1|288
1587621300000|2020-04-23 05:55:00|10778.4|10777.7|10778|10777.3|10778.8|10778.1|10777.3|10776.6|325
1587621600000|2020-04-23 06:00:00|10778.1|10777.4|10782.4|10781.7|10783.9|10783.2|10776.9|10776.2|563
1587621900000|2020-04-23 06:05:00|10782.3|10781.6|10781.1|10780.4|10783.8|10783.1|10779.6|10778.9|571
1587622200000|2020-04-23 06:10:00|10781.2|10780.5|10784.2|10783.5|10785.4|10784.7|10780.7|10780|568
1587622500000|2020-04-23 06:15:00|10784.1|10783.4|10782.2|10781.5|10784.4|10783.7|10780.4|10779.7|413
1587622800000|2020-04-23 06:20:00|10782.3|10781.6|10782.9|10782.2|10784.1|10783.4|10781.1|10780.4|330
1587623100000|2020-04-23 06:25:00|10782.8|10782.1|10781.9|10781.2|10783.6|10782.9|10781|10780.3|368
1587623400000|2020-04-23 06:30:00|10782|10781.3|10783|10782.3|10784.3|10783.6|10781.7|10781|351
1587623700000|2020-04-23 06:35:00|10782.9|10782.2|10781.4|10780.7|10785|10784.3|10781.3|10780.6|429
1587624000000|2020-04-23 06:40:00|10781.5|10780.8|10778.5|10777.8|10781.9|10781.2|10777.8|10777.1|253
1587624300000|2020-04-23 06:45:00|10778.8|10778.1|10782.9|10782.2|10783.6|10782.9|10777.1|10776.4|397
1587624600000|2020-04-23 06:50:00|10783|10782.3|10780.7|10780|10783.9|10783.2|10780.2|10779.5|341
1587624900000|2020-04-23 06:55:00|10780.8|10780.1|10780.4|10779.7|10782.6|10781.9|10779.6|10778.9|403
1587625200000|2020-04-23 07:00:00|10780.3|10779.6|10780.5|10779.8|10781.9|10781.2|10778.8|10778.1|569
1587625500000|2020-04-23 07:05:00|10780.6|10779.9|10779.6|10778.9|10781.8|10781.1|10779.1|10778.4|447
1587625800000|2020-04-23 07:10:00|10779.5|10778.8|10778.3|10777.6|10780.1|10779.4|10777.6|10776.9|419
1587626100000|2020-04-23 07:15:00|10778.2|10777.5|10781.4|10780.7|10782.4|10781.7|10777.1|10776.4|588
1587626400000|2020-04-23 07:20:00|10781.3|10780.6|10780.5|10779.8|10783.1|10782.4|10780.5|10779.8|544
1587626700000|2020-04-23 07:25:00|10780.6|10779.9|10779.3|10778.6|10781.2|10780.5|10778.2|10777.5|556
1587627000000|2020-04-23 07:30:00|10779.4|10778.7|10780.2|10779.5|10781.1|10780.4|10779.3|10778.6|542
1587627300000|2020-04-23 07:35:00|10780.1|10779.4|10778.4|10777.7|10780.3|10779.6|10778.1|10777.4|478
1587627600000|2020-04-23 07:40:00|10778.3|10777.6|10778.5|10777.8|10778.6|10777.9|10775.8|10775.1|477
1587627900000|2020-04-23 07:45:00|10778.6|10777.9|10771.2|10770.5|10779.3|10778.6|10771|10770.3|719
1587628200000|2020-04-23 07:50:00|10771.3|10770.6|10767|10766.3|10771.3|10770.6|10765.2|10764.5|655
1587628500000|2020-04-23 07:55:00|10766.8|10766.1|10764.4|10763.7|10768.2|10767.5|10763.7|10763|499
1587628800000|2020-04-23 08:00:00|10764.5|10763.8|10758.9|10758.2|10764.6|10763.9|10758.3|10757.6|731
1587629100000|2020-04-23 08:05:00|10759.1|10758.4|10759.1|10758.4|10759.8|10759.1|10754|10753.3|746
1587629400000|2020-04-23 08:10:00|10759|10758.3|10761.2|10760.5|10762.1|10761.4|10757.5|10756.8|498
1587629700000|2020-04-23 08:15:00|10761|10760.3|10761.6|10760.9|10763.3|10762.6|10760.5|10759.8|458
1587630000000|2020-04-23 08:20:00|10761.7|10761|10763.3|10762.6|10764.9|10764.2|10761.2|10760.5|630
1587630300000|2020-04-23 08:25:00|10763.2|10762.5|10762.8|10762.1|10764.2|10763.5|10759.6|10758.9|533
1587630600000|2020-04-23 08:30:00|10762.5|10761.8|10764.7|10764|10765.4|10764.7|10760.6|10759.9|609
1587630900000|2020-04-23 08:35:00|10764.8|10764.1|10763.6|10762.9|10765.7|10765|10763.6|10762.9|438
1587631200000|2020-04-23 08:40:00|10763.2|10762.5|10765.4|10764.7|10766.9|10766.2|10761.9|10761.2|458
1587631500000|2020-04-23 08:45:00|10765.5|10764.8|10767.5|10766.8|10767.7|10767|10765.3|10764.6|321
1587631800000|2020-04-23 08:50:00|10767.4|10766.7|10765.8|10765.1|10767.6|10766.9|10764.6|10763.9|416
1587632100000|2020-04-23 08:55:00|10765.7|10765|10764|10763.3|10765.7|10765|10762.6|10761.9|315
1587632400000|2020-04-23 09:00:00|10764.1|10763.4|10766.1|10765.4|10766.3|10765.6|10763|10762.3|306
1587632700000|2020-04-23 09:05:00|10766|10765.3|10766.5|10765.8|10766.9|10766.2|10765.8|10765.1|288
1587633000000|2020-04-23 09:10:00|10766.6|10765.9|10761.8|10761.1|10766.6|10765.9|10761.6|10760.9|348
1587633300000|2020-04-23 09:15:00|10761.9|10761.2|10759.9|10759.2|10762.3|10761.6|10759.7|10759|311
1587633600000|2020-04-23 09:20:00|10760|10759.3|10758.6|10757.9|10760.4|10759.7|10758.3|10757.6|365
1587633900000|2020-04-23 09:25:00|10758.7|10758|10760.4|10759.7|10760.8|10760.1|10757.4|10756.7|400
1587634200000|2020-04-23 09:30:00|10760.5|10759.8|10758.3|10757.6|10760.8|10760.1|10758.2|10757.5|356
1587634500000|2020-04-23 09:35:00|10758.2|10757.5|10758.5|10757.8|10759.6|10758.9|10758.1|10757.4|337
1587634800000|2020-04-23 09:40:00|10758.6|10757.9|10760.7|10760|10761.3|10760.6|10757.8|10757.1|260
1587635100000|2020-04-23 09:45:00|10760.8|10760.1|10761.9|10761.2|10762.6|10761.9|10760.7|10760|304
1587635400000|2020-04-23 09:50:00|10762.1|10761.4|10760.8|10760.1|10762.7|10762|10760.7|10760|323
1587635700000|2020-04-23 09:55:00|10760.9|10760.2|10760.5|10759.8|10761.7|10761|10758.5|10757.8|401
1587636000000|2020-04-23 10:00:00|10760.4|10759.7|10763.5|10762.8|10764.2|10763.5|10759.9|10759.2|336
1587636300000|2020-04-23 10:05:00|10763.7|10763|10763.3|10762.6|10764.9|10764.2|10762.5|10761.8|426
1587636600000|2020-04-23 10:10:00|10763.2|10762.5|10761.7|10761|10763.3|10762.6|10759.8|10759.1|346
1587636900000|2020-04-23 10:15:00|10761.6|10760.9|10763.9|10763.2|10764.1|10763.4|10761.1|10760.4|308
1587637200000|2020-04-23 10:20:00|10763.8|10763.1|10763.2|10762.5|10764|10763.3|10761.8|10761.1|210
1587637500000|2020-04-23 10:25:00|10763.1|10762.4|10762.3|10761.6|10764.3|10763.6|10761.9|10761.2|205
1587637800000|2020-04-23 10:30:00|10762.4|10761.7|10760.9|10760.2|10762.8|10762.1|10759.2|10758.5|307
1587638100000|2020-04-23 10:35:00|10761.1|10760.4|10758.1|10757.4|10761.6|10760.9|10755.2|10754.5|591
1587638400000|2020-04-23 10:40:00|10758.2|10757.5|10760.2|10759.5|10760.7|10760|10758.1|10757.4|413
1587638700000|2020-04-23 10:45:00|10760.3|10759.6|10759.7|10759|10760.9|10760.2|10759.2|10758.5|313
1587639000000|2020-04-23 10:50:00|10759.6|10758.9|10757.5|10756.8|10759.9|10759.2|10757.2|10756.5|296
1587639300000|2020-04-23 10:55:00|10757.4|10756.7|10755.9|10755.2|10760.1|10759.4|10755.8|10755.1|508
1587639600000|2020-04-23 11:00:00|10756|10755.3|10753.8|10753.1|10756.6|10755.9|10752.3|10751.6|520
1587639900000|2020-04-23 11:05:00|10753.7|10753|10753.6|10752.9|10754.8|10754.1|10753.2|10752.5|437
1587640200000|2020-04-23 11:10:00|10753.5|10752.8|10752|10751.3|10754.8|10754.1|10751.7|10751|513
1587640500000|2020-04-23 11:15:00|10752.1|10751.4|10748.6|10747.9|10752.5|10751.8|10746.2|10745.3|413
1587640800000|2020-04-23 11:20:00|10748.7|10748|10751.1|10750.4|10752.2|10751.5|10748.6|10747.9|412
1587641100000|2020-04-23 11:25:00|10751|10750.3|10750.5|10749.8|10751.1|10750.4|10748.2|10747.5|392
1587641400000|2020-04-23 11:30:00|10750.4|10749.7|10743.4|10742.7|10750.4|10749.7|10743.3|10742.6|422
1587641700000|2020-04-23 11:35:00|10743.3|10742.6|10745.4|10744.7|10746.4|10745.7|10742.8|10742.1|439
1587642000000|2020-04-23 11:40:00|10745.3|10744.6|10749.5|10748.8|10750.3|10749.6|10743.7|10743|432
1587642300000|2020-04-23 11:45:00|10749.4|10748.7|10753.6|10752.9|10754.9|10754.2|10748.7|10748|416
1587642600000|2020-04-23 11:50:00|10753.7|10753|10751.7|10751|10753.8|10753.1|10749.2|10748.5|341
1587642900000|2020-04-23 11:55:00|10751.6|10750.9|10754.4|10753.7|10754.6|10753.9|10751.3|10750.6|392
1587643200000|2020-04-23 12:00:00|10754.1|10753.4|10753.4|10752.7|10755.2|10754.5|10751.3|10750.6|403
1587643500000|2020-04-23 12:05:00|10753.3|10752.6|10750.3|10749.6|10753.4|10752.7|10750.2|10749.5|398
1587643800000|2020-04-23 12:10:00|10750.4|10749.7|10746.1|10745.4|10750.6|10749.9|10745.4|10744.7|434
1587644100000|2020-04-23 12:15:00|10746|10745.3|10744.4|10743.7|10749.5|10748.8|10743.5|10742.8|461
1587644400000|2020-04-23 12:20:00|10744.6|10743.9|10742.3|10741.6|10744.6|10743.9|10739.8|10739.1|582
1587644700000|2020-04-23 12:25:00|10742.4|10741.7|10740.4|10738.9|10744.3|10743.6|10737.9|10736.9|553
1587645000000|2020-04-23 12:30:00|10740.5|10739.5|10740.7|10740|10742.9|10742.2|10738.8|10737.8|737
1587645300000|2020-04-23 12:35:00|10740.6|10739.9|10745.3|10744.6|10745.4|10744.7|10739.4|10738.7|529
1587645600000|2020-04-23 12:40:00|10745.4|10744.7|10745.5|10744.8|10748.5|10747.8|10744.5|10743.8|423
1587645900000|2020-04-23 12:45:00|10745.4|10744.7|10744.8|10744.1|10745.4|10744.7|10741.6|10740.9|417
1587646200000|2020-04-23 12:50:00|10744.7|10744|10743.9|10743.2|10747.2|10746.5|10743.8|10743.1|389
1587646500000|2020-04-23 12:55:00|10744|10743.3|10741.1|10740.4|10745.3|10744.6|10738.7|10738|445
1587646800000|2020-04-23 13:00:00|10741.2|10740.5|10742.6|10741.9|10744.9|10744.2|10739.5|10738.8|534
1587647100000|2020-04-23 13:05:00|10742.7|10742|10745|10744.3|10746.2|10745.5|10742.6|10741.9|327
1587647400000|2020-04-23 13:10:00|10744.5|10743.8|10743.4|10742.7|10745.8|10745.1|10743|10742.3|330
1587647700000|2020-04-23 13:15:00|10743.5|10742.8|10744.1|10743.4|10745.1|10744.4|10741.1|10740.4|375
1587648000000|2020-04-23 13:20:00|10744|10743.3|10737.4|10736.7|10744.1|10743.4|10737.1|10736.4|480
1587648300000|2020-04-23 13:25:00|10737.3|10736.6|10743.1|10742.1|10745.7|10745|10735.1|10734.4|555
1587648600000|2020-04-23 13:30:00|10742.3|10741.6|10768.2|10767.2|10782.5|10781.2|10742.1|10741.1|1989
1587648900000|2020-04-23 13:35:00|10768|10767.3|10798.3|10797.3|10804.7|10803.7|10768|10767.2|1822
1587649200000|2020-04-23 13:40:00|10798.2|10797.5|10787.7|10786.1|10800|10799.3|10782.3|10781.6|1384
1587649500000|2020-04-23 13:45:00|10787.9|10785.1|10783|10782.3|10789.3|10788.5|10779.9|10779.2|1155
1587649800000|2020-04-23 13:50:00|10782.8|10782.1|10788.7|10788|10792.7|10792|10782.7|10782|807
1587650100000|2020-04-23 13:55:00|10788.8|10788.1|10783.8|10782.2|10789.2|10788.5|10780.5|10779.8|832
1587650400000|2020-04-23 14:00:00|10783.9|10782.9|10771.7|10771|10785|10783.3|10771.5|10770.8|1154
1587650700000|2020-04-23 14:05:00|10771.5|10770.8|10767.9|10767.2|10772.3|10771.6|10764.8|10764.1|991
1587651000000|2020-04-23 14:10:00|10767.8|10767.1|10766.6|10765.9|10771.8|10771.1|10763|10762.3|990
1587651300000|2020-04-23 14:15:00|10766.2|10765.5|10769.4|10768.7|10772.3|10771.6|10763.6|10762.9|975
1587651600000|2020-04-23 14:20:00|10769.5|10768.8|10768|10767.3|10771.1|10770.4|10764.4|10763.7|1098
1587651900000|2020-04-23 14:25:00|10768.1|10767.4|10770.3|10769.6|10770.3|10769.6|10765.5|10764.8|1000
1587652200000|2020-04-23 14:30:00|10770.1|10769.4|10774.9|10774.2|10780.9|10780.2|10770.1|10769.4|934
1587652500000|2020-04-23 14:35:00|10775|10774.3|10772.6|10771.9|10776|10775.3|10771.4|10770.7|759
1587652800000|2020-04-23 14:40:00|10772.5|10771.8|10767.5|10766.8|10775.5|10774.8|10767|10766.3|758
1587653100000|2020-04-23 14:45:00|10767.3|10766.6|10766.9|10766.2|10770.2|10769.5|10765.6|10764.9|579
1587653400000|2020-04-23 14:50:00|10767|10766.3|10757.5|10756.8|10767.5|10766.8|10752.3|10751.5|864
1587653700000|2020-04-23 14:55:00|10757.3|10756.6|10762|10761.3|10764|10763.3|10755.3|10754.6|775
1587654000000|2020-04-23 15:00:00|10761.9|10761.2|10758.5|10757.8|10763.3|10762.6|10757.7|10757|573
1587654300000|2020-04-23 15:05:00|10758.4|10757.7|10759.3|10758.6|10760.3|10759.6|10757|10756.3|463
1587654600000|2020-04-23 15:10:00|10759.4|10758.7|10761.9|10761.2|10762.7|10761.9|10757.2|10756.5|567
1587654900000|2020-04-23 15:15:00|10762|10761.3|10767.2|10766.5|10767.3|10766.6|10760.4|10759.7|481
1587655200000|2020-04-23 15:20:00|10767.1|10766.4|10767.8|10767.1|10769.6|10768.9|10766|10765.3|371
1587655500000|2020-04-23 15:25:00|10767.9|10767.2|10764.7|10764|10767.9|10767.2|10763.8|10763.1|395
1587655800000|2020-04-23 15:30:00|10764.6|10763.9|10767.1|10766.4|10768.7|10768|10764.3|10763.6|507
1587656100000|2020-04-23 15:35:00|10767|10766.3|10768.9|10768.2|10770.6|10769.9|10766.3|10765.6|413
1587656400000|2020-04-23 15:40:00|10768.8|10768.1|10769.4|10768.7|10770.3|10769.5|10766|10765.3|464
1587656700000|2020-04-23 15:45:00|10769.3|10768.6|10770.3|10769.6|10771|10770.3|10768|10767.3|491
1587657000000|2020-04-23 15:50:00|10770.4|10769.7|10768.4|10767.7|10772.8|10772.1|10768.3|10767.6|432
1587657300000|2020-04-23 15:55:00|10768.5|10767.8|10767.7|10767|10769.5|10768.8|10764.7|10764|411
1587657600000|2020-04-23 16:00:00|10767.4|10766.7|10769|10768.3|10769|10768.3|10765.2|10764.5|468
1587657900000|2020-04-23 16:05:00|10768.9|10768.2|10766.3|10765.6|10771|10770.2|10764.9|10764.2|561
1587658200000|2020-04-23 16:10:00|10766.2|10765.5|10769.3|10768.6|10770.7|10770|10766|10765.3|504
1587658500000|2020-04-23 16:15:00|10769.4|10768.7|10766.4|10765.7|10770.9|10770.2|10766|10765.2|436
1587658800000|2020-04-23 16:20:00|10766.3|10765.6|10767.1|10766.4|10768|10767.3|10765.8|10765.1|334
1587659100000|2020-04-23 16:25:00|10767|10766.3|10764.3|10763.6|10767.1|10766.4|10763.9|10763.2|327
1587659400000|2020-04-23 16:30:00|10764.2|10763.5|10767.2|10766.5|10767.4|10766.7|10764.2|10763.5|286
1587659700000|2020-04-23 16:35:00|10767.1|10766.4|10766|10765.3|10768.3|10767.6|10764.7|10764|317
1587660000000|2020-04-23 16:40:00|10766.1|10765.4|10759.2|10758.5|10766.8|10766|10758.9|10758.2|522
1587660300000|2020-04-23 16:45:00|10759.1|10758.4|10758.2|10757.5|10760.5|10759.8|10755.1|10754.4|1013
1587660600000|2020-04-23 16:50:00|10757.9|10757.2|10751.2|10750.5|10757.9|10757.2|10749.3|10748.6|742
1587660900000|2020-04-23 16:55:00|10751.3|10750.6|10752.4|10751.7|10755.1|10754.4|10750.9|10750.2|758
1587661200000|2020-04-23 17:00:00|10752.2|10751.5|10756|10755.3|10757.2|10756.5|10752.1|10751.4|658
1587661500000|2020-04-23 17:05:00|10756.1|10755.4|10761.8|10761.1|10762.3|10761.6|10756.1|10755.4|707
1587661800000|2020-04-23 17:10:00|10761.9|10761.2|10761.3|10760.6|10764.3|10763.6|10760.5|10759.8|634
1587662100000|2020-04-23 17:15:00|10761.2|10760.5|10761.1|10760.4|10767.3|10766.3|10758.6|10757.9|846
1587662400000|2020-04-23 17:20:00|10761|10760.3|10759.4|10758.7|10761.9|10761.2|10756.8|10756.1|710
1587662700000|2020-04-23 17:25:00|10759.3|10758.6|10751.8|10751.1|10761.1|10760.4|10750|10749|851
1587663000000|2020-04-23 17:30:00|10751.9|10751.2|10757|10756.3|10758|10757.3|10751.3|10750.6|768
1587663300000|2020-04-23 17:35:00|10756.9|10756.2|10755.3|10754.6|10758.2|10757.5|10754.2|10753.5|529
1587663600000|2020-04-23 17:40:00|10755.4|10754.7|10748.3|10747.6|10756.2|10755.5|10747.1|10746.4|626
1587663900000|2020-04-23 17:45:00|10748.4|10747.7|10747.7|10747|10749.2|10748.5|10743.7|10743|674
1587664200000|2020-04-23 17:50:00|10747.8|10747.1|10744.9|10744.2|10750.7|10750|10744.1|10743.4|672
1587664500000|2020-04-23 17:55:00|10745.2|10744.5|10746.4|10745.7|10747.1|10746.3|10740.7|10740|643
1587664800000|2020-04-23 18:00:00|10746.3|10745.6|10753.6|10752.9|10754.2|10753.5|10746.2|10745.5|720
1587665100000|2020-04-23 18:05:00|10753.5|10752.8|10747.9|10747.2|10753.6|10752.9|10747.9|10747.2|436
1587665400000|2020-04-23 18:10:00|10748.1|10747.4|10751.1|10750.4|10751.4|10750.7|10745.1|10744.4|560
1587665700000|2020-04-23 18:15:00|10751|10750.3|10753.5|10752.8|10754.5|10753.8|10750.7|10750|539
1587666000000|2020-04-23 18:20:00|10753.4|10752.7|10755.9|10755.2|10756.1|10755.4|10753.1|10752.4|444
1587666300000|2020-04-23 18:25:00|10756|10755.3|10762.1|10761.4|10763.2|10762.2|10755.6|10754.9|541
1587666600000|2020-04-23 18:30:00|10762.2|10761.5|10759.7|10759|10762.9|10762.2|10759.7|10759|389
1587666900000|2020-04-23 18:35:00|10759.6|10758.9|10759.3|10758.6|10760|10759.3|10756.7|10756|366
1587667200000|2020-04-23 18:40:00|10759.2|10758.5|10759|10758.3|10760.2|10759.3|10758.3|10757.6|258
1587667500000|2020-04-23 18:45:00|10759.3|10758.6|10764.7|10764|10765|10764.3|10759|10758.3|437
1587667800000|2020-04-23 18:50:00|10764.8|10764.1|10765.4|10764.7|10765.9|10765.2|10761.7|10761|484
1587668100000|2020-04-23 18:55:00|10765.3|10764.6|10761.7|10761|10766.6|10765.9|10761.7|10761|511
1587668400000|2020-04-23 19:00:00|10761.6|10760.9|10762.4|10761.7|10763.5|10762.8|10760.8|10760.1|431
1587668700000|2020-04-23 19:05:00|10762.3|10761.6|10762.4|10761.7|10764.5|10763.8|10762.3|10761.6|382
1587669000000|2020-04-23 19:10:00|10762.5|10761.8|10756.6|10755.9|10762.8|10762.1|10756.4|10755.5|342
1587669300000|2020-04-23 19:15:00|10756.5|10755.8|10754.1|10753.4|10757.7|10757|10754|10753.3|453
1587669600000|2020-04-23 19:20:00|10754.4|10753.7|10755|10754.3|10755.4|10754.7|10752.9|10752.2|444
1587669900000|2020-04-23 19:25:00|10754.8|10754.1|10753.1|10752.4|10756.9|10756.2|10752|10751.3|445
1587670200000|2020-04-23 19:30:00|10753.2|10752.5|10754.8|10754.1|10755.9|10755.2|10751.7|10751|471
1587670500000|2020-04-23 19:35:00|10754.7|10754|10754.1|10753.4|10755.6|10754.9|10753.4|10752.7|494
1587670800000|2020-04-23 19:40:00|10754.2|10753.5|10755.8|10755.1|10757.2|10756.4|10753.6|10752.9|367
1587671100000|2020-04-23 19:45:00|10755.9|10755.2|10756.5|10755.8|10756.7|10756|10754.1|10753.1|434
1587671400000|2020-04-23 19:50:00|10756.4|10755.7|10760.8|10760.1|10760.9|10760.2|10756.2|10755.4|564
1587671700000|2020-04-23 19:55:00|10760.9|10760.2|10759.7|10759|10763.8|10762.9|10759.3|10758.6|482
1587672000000|2020-04-23 20:00:00|10760.1|10759.4|10758.8|10758.1|10761.9|10761.2|10758.5|10757.8|348
1587672300000|2020-04-23 20:05:00|10758.6|10757.9|10760.5|10759.8|10760.8|10760|10758.3|10757.6|136
1587672600000|2020-04-23 20:10:00|10760.4|10759.7|10761.8|10761.1|10763.1|10762.3|10759.5|10758.8|247
1587672900000|2020-04-23 20:15:00|10761.7|10761|10762.3|10761.3|10762.5|10761.8|10760.9|10760.2|174
1587673200000|2020-04-23 20:20:00|10762.2|10761.5|10761.2|10760.5|10762.2|10761.5|10760.9|10760.2|118
1587673500000|2020-04-23 20:25:00|10761.1|10760.4|10763.8|10763.1|10766|10765.3|10760.7|10759.9|274
1587673800000|2020-04-23 20:30:00|10763.9|10763.2|10764.1|10763.4|10764.6|10763.9|10762|10761.3|239
1587674100000|2020-04-23 20:35:00|10764.2|10763.5|10765|10764.3|10766.1|10765.3|10763.9|10763.1|222
1587674400000|2020-04-23 20:40:00|10765.1|10764.4|10763.8|10763.1|10765.1|10764.4|10763.6|10762.9|228
1587674700000|2020-04-23 20:45:00|10763.7|10763|10762.8|10761.8|10764.5|10763.6|10761.5|10760.6|445
1587675000000|2020-04-23 20:50:00|10762.7|10761.7|10763|10762|10764.8|10763.8|10761.9|10761.2|480
1587675300000|2020-04-23 20:55:00|10763.5|10761.9|10763.6|10757.6|10766.9|10763.2|10758.8|10756.9|684
1587675600000|2020-04-23 21:00:00|10763.5|10757.5|10762.5|10756.6|10764.8|10758.8|10762.5|10756.6|33
1587675900000|2020-04-23 21:05:00|10762.6|10755|10766.5|10760.5|10767|10761|10761|10755|600
1587676200000|2020-04-23 21:10:00|10765.7|10759.7|10763.7|10758.5|10766.5|10760.5|10763.2|10757.3|1073
1587676500000|2020-04-23 21:15:00|10763.8|10758.6|10763.5|10757.5|10765.1|10759.9|10762.9|10757.2|708
1587676800000|2020-04-23 21:20:00|10763.6|10757.6|10763.4|10759.5|10764.9|10759.8|10762.4|10757|1215
1587677100000|2020-04-23 21:25:00|10763.2|10759.6|10764.2|10758.2|10765.2|10759.6|10763.2|10757.3|1132
1587677400000|2020-04-23 21:30:00|10764|10758|10764.9|10758.9|10765.5|10759.5|10763.9|10757.9|1125
1587677700000|2020-04-23 21:35:00|10765|10759|10764.8|10758.8|10765.4|10759.4|10764.2|10758.2|1392
1587678000000|2020-04-23 21:40:00|10764.9|10758.9|10764.8|10758.8|10765.3|10759.3|10764.2|10758.2|1170
1587678300000|2020-04-23 21:45:00|10764.7|10758.7|10763.9|10757.9|10765.2|10759.6|10763.3|10757.3|885
1587678600000|2020-04-23 21:50:00|10763.8|10757.8|10765.3|10759.5|10765.8|10759.9|10763.1|10757.3|838
1587678900000|2020-04-23 21:55:00|10765.4|10759.6|10762.8|10756.8|10766.2|10760.7|10762.4|10756.4|1059
1587679200000|2020-04-23 22:00:00|10763|10757|10762.1|10759.7|10764.7|10760.7|10757.2|10753.6|859
1587679500000|2020-04-23 22:05:00|10762.2|10760|10759.2|10758.2|10762.4|10760.1|10758.9|10757.6|443
1587679800000|2020-04-23 22:10:00|10759.3|10758.3|10760.2|10759.2|10760.6|10759.4|10759.1|10758|204
1587680100000|2020-04-23 22:15:00|10760.4|10759.4|10759.9|10758.9|10760.8|10759.8|10759|10758|217
1587680400000|2020-04-23 22:20:00|10760.2|10758.7|10758.5|10757.5|10760.8|10759.4|10758|10757.1|491
1587680700000|2020-04-23 22:25:00|10758.4|10757.4|10756.5|10755.8|10759.6|10758.5|10756.3|10755.4|470
1587681000000|2020-04-23 22:30:00|10756.3|10755.6|10757.2|10756.2|10757.6|10756.8|10756.2|10755.2|233
1587681300000|2020-04-23 22:35:00|10757.3|10756.3|10757|10756|10761|10760.3|10756.2|10755.5|603
1587681600000|2020-04-23 22:40:00|10756.8|10756.1|10756.3|10755.6|10758.1|10757.3|10756.2|10755.4|361
1587681900000|2020-04-23 22:45:00|10756.4|10755.7|10759|10758|10759.2|10758.4|10755.7|10755|357
1587682200000|2020-04-23 22:50:00|10758.8|10758.1|10759.2|10758.5|10759.8|10759|10758.6|10757.9|195
1587682500000|2020-04-23 22:55:00|10759.3|10758.6|10759.2|10758.5|10759.8|10759.1|10758.4|10757.7|581
1587682800000|2020-04-23 23:00:00|10759.3|10758.6|10758.8|10758.1|10759.9|10759.2|10757.3|10756.6|320
1587683100000|2020-04-23 23:05:00|10758.6|10757.9|10759.6|10758.9|10760.1|10759.3|10757.9|10757.2|293
1587683400000|2020-04-23 23:10:00|10759.7|10759|10757.9|10757.2|10759.7|10759|10757.3|10756.6|293
1587683700000|2020-04-23 23:15:00|10757.8|10757.1|10758.2|10757.5|10759.8|10759.1|10757.7|10757|296
1587684000000|2020-04-23 23:20:00|10758.3|10757.6|10762.2|10761.5|10762.3|10761.6|10758.2|10757.5|375
1587684300000|2020-04-23 23:25:00|10762.1|10761.4|10766|10764.1|10768.8|10765.5|10760.3|10759.6|299
1587684600000|2020-04-23 23:30:00|10765.9|10764|10764.8|10764.1|10767.1|10766.1|10763.1|10762.4|435
1587684900000|2020-04-23 23:35:00|10764.9|10764.2|10764.2|10763.5|10765|10764.3|10762.6|10761.9|282
1587685200000|2020-04-23 23:40:00|10764.3|10763.6|10764.4|10763.7|10765.7|10765|10762.9|10762.2|403
1587685500000|2020-04-23 23:45:00|10764.5|10763.8|10764|10763.3|10765|10764.3|10762.7|10762|332
1587685800000|2020-04-23 23:50:00|10763.9|10763.2|10769.4|10768.7|10770.7|10770|10763.9|10763.2|516
1587686100000|2020-04-23 23:55:00|10769.6|10768.9|10766.3|10765.6|10769.7|10769|10764.8|10764.1|406
1587686400000|2020-04-24 00:00:00|10767|10766.3|10769.4|10768.7|10769.6|10768.9|10765.2|10764.5|644
1587686700000|2020-04-24 00:05:00|10769.5|10768.8|10767.2|10766.5|10769.8|10769.1|10765.9|10765.2|534
1587687000000|2020-04-24 00:10:00|10767.4|10766.7|10767.6|10766.9|10767.8|10767.1|10765.5|10764.8|443
1587687300000|2020-04-24 00:15:00|10767.4|10766.7|10771.7|10771|10772.8|10772.1|10766.6|10765.9|737
1587687600000|2020-04-24 00:20:00|10771.6|10770.9|10770.8|10770.1|10773.3|10772.6|10770.3|10769.6|531
1587687900000|2020-04-24 00:25:00|10770.9|10770.2|10772.1|10771.4|10774.2|10773.5|10769.7|10769|482
1587688200000|2020-04-24 00:30:00|10772.2|10771.5|10774.1|10773.4|10775|10774.3|10772.2|10771.5|584
1587688500000|2020-04-24 00:35:00|10774.2|10773.5|10771.5|10770.8|10774.6|10773.9|10771.2|10770.5|472
1587688800000|2020-04-24 00:40:00|10771.6|10770.9|10773.3|10772.6|10773.6|10772.9|10770.1|10769.4|443
1587689100000|2020-04-24 00:45:00|10773.4|10772.7|10772.4|10771.7|10776.4|10775.7|10770.7|10770|545
1587689400000|2020-04-24 00:50:00|10772.2|10771.5|10771.6|10770.9|10774.2|10773.5|10766.1|10765.4|1044
1587689700000|2020-04-24 00:55:00|10771.8|10771.1|10772.6|10771.9|10772.7|10772|10768.5|10767.8|886
1587690000000|2020-04-24 01:00:00|10772.8|10772.1|10769.2|10768.5|10773|10772.3|10769.1|10768.4|403
1587690300000|2020-04-24 01:05:00|10769.1|10768.4|10769|10768.3|10770.6|10769.9|10767.7|10767|490
1587690600000|2020-04-24 01:10:00|10769.1|10768.4|10766.5|10765.8|10769.9|10769.2|10766.4|10765.7|341
1587690900000|2020-04-24 01:15:00|10766.6|10765.9|10764.3|10763.6|10767.9|10767.2|10763.5|10762.8|557
1587691200000|2020-04-24 01:20:00|10764.4|10763.7|10765.7|10765|10766.1|10765.4|10761.8|10761.1|577
1587691500000|2020-04-24 01:25:00|10765.6|10764.9|10765.3|10764.6|10766|10765.3|10763.2|10762.5|451
1587691800000|2020-04-24 01:30:00|10765.1|10764.4|10762.9|10762.2|10767.4|10766.7|10762.6|10761.9|582
1587692100000|2020-04-24 01:35:00|10763|10762.3|10760.3|10759.6|10764.1|10763.4|10759.3|10758.6|435
1587692400000|2020-04-24 01:40:00|10760.2|10759.5|10759.9|10759.2|10760.5|10759.8|10757.4|10756.7|398
1587692700000|2020-04-24 01:45:00|10760|10759.3|10762.1|10761.4|10762.3|10761.6|10759.9|10759.2|383
1587693000000|2020-04-24 01:50:00|10762|10761.3|10759.9|10759.2|10762.2|10761.5|10758|10757.3|344
1587693300000|2020-04-24 01:55:00|10759.8|10759.1|10760.3|10759.6|10761.6|10760.9|10759.4|10758.7|360
1587693600000|2020-04-24 02:00:00|10760.2|10759.5|10763.8|10763.1|10764.2|10763.5|10760.1|10759.4|433
1587693900000|2020-04-24 02:05:00|10763.9|10763.2|10763.2|10762.5|10764.6|10763.9|10762.9|10762.2|225
1587694200000|2020-04-24 02:10:00|10763.1|10762.4|10762.7|10762|10763.7|10763|10761.9|10761.2|300
1587694500000|2020-04-24 02:15:00|10762.4|10761.7|10762.6|10761.9|10763.3|10762.6|10762.2|10761.5|240
1587694800000|2020-04-24 02:20:00|10762.7|10762|10764.1|10763.4|10764.4|10763.7|10762.5|10761.8|180
1587695100000|2020-04-24 02:25:00|10764|10763.3|10764.1|10763.4|10764.8|10764.1|10763.4|10762.7|282
1587695400000|2020-04-24 02:30:00|10764.2|10763.5|10764.8|10764.1|10766|10765.3|10763.8|10763.1|267
1587695700000|2020-04-24 02:35:00|10764.4|10763.7|10768.3|10767.6|10769.2|10768.5|10764.3|10763.6|327
1587696000000|2020-04-24 02:40:00|10768.4|10767.7|10766.8|10766.1|10770.4|10769.7|10765.7|10765|453
1587696300000|2020-04-24 02:45:00|10766.7|10766|10768.7|10768|10769.2|10768.5|10766.6|10765.9|323
1587696600000|2020-04-24 02:50:00|10768.8|10768.1|10766.3|10765.6|10769.2|10768.5|10766.3|10765.6|254
1587696900000|2020-04-24 02:55:00|10766.4|10765.7|10768.2|10767.5|10768.8|10768.1|10766.3|10765.6|288
1587697200000|2020-04-24 03:00:00|10768.1|10767.4|10769.1|10768.4|10770.1|10769.4|10768.1|10767.4|259
1587697500000|2020-04-24 03:05:00|10769.2|10768.5|10768.1|10767.4|10769.6|10768.9|10767.5|10766.8|239
1587697800000|2020-04-24 03:10:00|10768.2|10767.5|10766.5|10765.8|10768.8|10768.1|10765.4|10764.7|221
1587698100000|2020-04-24 03:15:00|10766.6|10765.9|10766|10765.3|10767|10766.3|10765.5|10764.8|212
1587698400000|2020-04-24 03:20:00|10766.1|10765.4|10765.8|10765.1|10766.3|10765.6|10764.8|10764.1|241
1587698700000|2020-04-24 03:25:00|10765.9|10765.2|10766.2|10765.5|10766.8|10766.1|10764.6|10763.9|176
1587699000000|2020-04-24 03:30:00|10766.3|10765.6|10767.4|10766.7|10767.6|10766.9|10765.4|10764.7|215
1587699300000|2020-04-24 03:35:00|10767.3|10766.6|10766.5|10765.8|10768.9|10768.2|10765.2|10764.5|272
1587699600000|2020-04-24 03:40:00|10766.4|10765.7|10766.5|10765.8|10766.7|10766|10765.8|10765.1|168
1587699900000|2020-04-24 03:45:00|10766.6|10765.9|10766.5|10765.8|10768.3|10767.6|10766|10765.3|223
1587700200000|2020-04-24 03:50:00|10766.4|10765.7|10768.3|10767.6|10768.9|10768.2|10766.3|10765.6|220
1587700500000|2020-04-24 03:55:00|10768.4|10767.7|10767.3|10766.6|10769.3|10768.6|10767|10766.3|196
1587700800000|2020-04-24 04:00:00|10767.1|10766.4|10767.4|10766.7|10769.5|10768.8|10766.2|10765.5|393
1587701100000|2020-04-24 04:05:00|10767.3|10766.6|10765.7|10765|10767.6|10766.9|10763.9|10763.2|465
1587701400000|2020-04-24 04:10:00|10765.8|10765.1|10763.5|10762.8|10766|10765.3|10763.1|10762.4|325
1587701700000|2020-04-24 04:15:00|10763.4|10762.7|10764.6|10763.9|10764.8|10764.1|10763.4|10762.7|230
1587702000000|2020-04-24 04:20:00|10764.5|10763.8|10765.1|10764.4|10766|10765.3|10764.2|10763.5|257
1587702300000|2020-04-24 04:25:00|10765.2|10764.5|10765.4|10764.7|10766|10765.3|10764.1|10763.4|172
1587702600000|2020-04-24 04:30:00|10765.7|10765|10766.1|10765.4|10766.6|10765.9|10765.5|10764.8|155
1587702900000|2020-04-24 04:35:00|10766|10765.3|10766.3|10765.6|10767.3|10766.6|10766|10765.3|126
1587703200000|2020-04-24 04:40:00|10766.4|10765.7|10765.9|10765.2|10766.7|10766|10765.2|10764.5|252
1587703500000|2020-04-24 04:45:00|10766.4|10765.7|10764.4|10763.7|10766.5|10765.8|10764.4|10763.7|166
1587703800000|2020-04-24 04:50:00|10764.5|10763.8|10765.3|10764.6|10765.5|10764.8|10764.3|10763.6|184
1587704100000|2020-04-24 04:55:00|10765.2|10764.5|10764.5|10763.8|10765.8|10765.1|10763|10762.3|215
1587704400000|2020-04-24 05:00:00|10764.4|10763.7|10761.8|10761.1|10765.1|10764.4|10761.5|10760.8|332
1587704700000|2020-04-24 05:05:00|10761.7|10761|10762.4|10761.7|10762.5|10761.8|10760.3|10759.6|469
1587705000000|2020-04-24 05:10:00|10762.3|10761.6|10762.4|10761.7|10763.6|10762.9|10761.8|10761.1|281
1587705300000|2020-04-24 05:15:00|10762.5|10761.8|10764|10763.3|10764.5|10763.8|10762.4|10761.7|311
1587705600000|2020-04-24 05:20:00|10764.1|10763.4|10764.4|10763.7|10765.5|10764.8|10763.8|10763.1|282
1587705900000|2020-04-24 05:25:00|10764.2|10763.5|10764.5|10763.8|10765.7|10765|10764|10763.3|186
1587706200000|2020-04-24 05:30:00|10764.6|10763.9|10765.6|10764.9|10766.4|10765.7|10764.3|10763.6|247
1587706500000|2020-04-24 05:35:00|10765.5|10764.8|10765.2|10764.5|10766.4|10765.7|10765|10764.3|199
1587706800000|2020-04-24 05:40:00|10765.3|10764.6|10766.1|10765.4|10766.1|10765.4|10765|10764.3|196
1587707100000|2020-04-24 05:45:00|10765.9|10765.2|10766|10765.3|10766.6|10765.9|10765.5|10764.8|130
1587707400000|2020-04-24 05:50:00|10766.1|10765.4|10765.9|10765.2|10767.8|10767.1|10765.5|10764.8|301
1587707700000|2020-04-24 05:55:00|10766|10765.3|10766.8|10766.1|10767.5|10766.8|10765.2|10764.5|255
1587708000000|2020-04-24 06:00:00|10766.6|10765.9|10766.2|10765.5|10767.7|10767|10765.1|10764.4|458
1587708300000|2020-04-24 06:05:00|10766.1|10765.4|10764.5|10763.8|10766.5|10765.8|10764.5|10763.8|280
1587708600000|2020-04-24 06:10:00|10764.6|10763.9|10765.1|10764.4|10765.3|10764.6|10762.9|10762.2|443
1587708900000|2020-04-24 06:15:00|10765|10764.3|10763.8|10763.1|10765.3|10764.6|10763.1|10762.4|418
1587709200000|2020-04-24 06:20:00|10763.9|10763.2|10762.8|10762.1|10764.1|10763.4|10762|10761.3|269
1587709500000|2020-04-24 06:25:00|10762.7|10762|10761.1|10760.4|10762.9|10762.2|10761|10760.3|313
1587709800000|2020-04-24 06:30:00|10761.2|10760.5|10761.5|10760.8|10761.8|10761.1|10760.2|10759.5|283
1587710100000|2020-04-24 06:35:00|10761.6|10760.9|10762.8|10762.1|10762.9|10762.2|10760.8|10760.1|291
1587710400000|2020-04-24 06:40:00|10762.7|10762|10763.1|10762.4|10763.8|10763.1|10762.4|10761.7|228
1587710700000|2020-04-24 06:45:00|10763.2|10762.5|10763.9|10763.2|10764.3|10763.6|10762|10761.3|261
1587711000000|2020-04-24 06:50:00|10763.8|10763.1|10766.6|10765.9|10767.9|10767.2|10763.4|10762.7|451
1587711300000|2020-04-24 06:55:00|10766.5|10765.8|10770.2|10769.5|10770.6|10769.9|10765.8|10765.1|538
1587711600000|2020-04-24 07:00:00|10770.5|10769.8|10767.1|10766.4|10770.8|10770.1|10766.8|10766.1|606
1587711900000|2020-04-24 07:05:00|10767.3|10766.6|10771.6|10770.9|10771.7|10771|10766.7|10766|544
1587712200000|2020-04-24 07:10:00|10771.5|10770.8|10772.2|10771.5|10772.2|10771.5|10769.7|10769|495
1587712500000|2020-04-24 07:15:00|10772.1|10771.4|10771.9|10771.2|10772.5|10771.8|10769.6|10768.9|534
1587712800000|2020-04-24 07:20:00|10771.8|10771.1|10770.6|10769.9|10774|10773.3|10770.1|10769.4|523
1587713100000|2020-04-24 07:25:00|10770.5|10769.8|10768.1|10767.4|10771.2|10770.5|10767.7|10767|477
1587713400000|2020-04-24 07:30:00|10768.2|10767.5|10765.8|10765.1|10768.9|10768.2|10765.4|10764.7|430
1587713700000|2020-04-24 07:35:00|10765.9|10765.2|10769.2|10768.5|10769.5|10768.8|10765.5|10764.8|413
1587714000000|2020-04-24 07:40:00|10769.3|10768.6|10770.7|10770|10771.2|10770.5|10768.6|10767.9|287
1587714300000|2020-04-24 07:45:00|10770.6|10769.9|10769|10768.3|10770.9|10770.2|10768.8|10768.1|377
1587714600000|2020-04-24 07:50:00|10769.1|10768.4|10769.3|10768.6|10769.7|10769|10767.8|10767.1|421
1587714900000|2020-04-24 07:55:00|10769.2|10768.5|10770.3|10769.6|10770.3|10769.6|10766.9|10766.2|363
1587715200000|2020-04-24 08:00:00|10769.9|10769.2|10772.3|10771.6|10772.7|10772|10769.3|10768.6|443
1587715500000|2020-04-24 08:05:00|10772.4|10771.7|10771.1|10770.4|10773.3|10772.6|10771|10770.3|349
1587715800000|2020-04-24 08:10:00|10771.2|10770.5|10769.6|10768.9|10771.2|10770.5|10768.7|10768|366
1587716100000|2020-04-24 08:15:00|10769.5|10768.8|10770.1|10769.4|10770.5|10769.8|10768|10767.3|379
1587716400000|2020-04-24 08:20:00|10770.2|10769.5|10768.6|10767.9|10770.8|10770.1|10767.9|10767.2|332
1587716700000|2020-04-24 08:25:00|10768.5|10767.8|10765.6|10764.9|10768.6|10767.9|10765.5|10764.8|379
1587717000000|2020-04-24 08:30:00|10765.7|10765|10764.1|10763.4|10766.8|10766.1|10763.7|10763|393
1587717300000|2020-04-24 08:35:00|10763.9|10763.2|10763.6|10762.9|10766|10765.3|10763|10762.3|285
1587717600000|2020-04-24 08:40:00|10763.5|10762.8|10765.1|10764.4|10765.7|10765|10763.4|10762.7|395
1587717900000|2020-04-24 08:45:00|10765|10764.3|10766.2|10765.5|10770.3|10769.6|10765|10764.3|500
1587718200000|2020-04-24 08:50:00|10766.3|10765.6|10767.9|10767.2|10769|10768.3|10766.3|10765.6|342
1587718500000|2020-04-24 08:55:00|10768.1|10767.4|10769.7|10769|10771|10770.3|10768.1|10767.4|421
1587718800000|2020-04-24 09:00:00|10769.8|10769.1|10772.2|10771.5|10772.4|10771.7|10769.7|10769|473
1587719100000|2020-04-24 09:05:00|10772.1|10771.4|10770.5|10769.8|10773|10772.3|10769|10768.3|503
1587719400000|2020-04-24 09:10:00|10770.6|10769.9|10770.4|10769.7|10771.5|10770.8|10769.9|10769.2|387
1587719700000|2020-04-24 09:15:00|10770.5|10769.8|10768.1|10767.4|10770.7|10770|10767.3|10766.6|388
1587720000000|2020-04-24 09:20:00|10768.2|10767.5|10766|10765.3|10768.3|10767.6|10765.6|10764.9|372
1587720300000|2020-04-24 09:25:00|10766.1|10765.4|10766|10765.3|10766.7|10766|10765|10764.3|354
1587720600000|2020-04-24 09:30:00|10766.1|10765.4|10765.9|10765.2|10767|10766.3|10765|10764.3|398
1587720900000|2020-04-24 09:35:00|10766|10765.3|10767|10766.3|10767.2|10766.5|10765.7|10765|262
1587721200000|2020-04-24 09:40:00|10767.1|10766.4|10765.8|10765.1|10767.2|10766.5|10765.6|10764.9|231
1587721500000|2020-04-24 09:45:00|10765.9|10765.2|10766.1|10765.4|10766.3|10765.6|10764.5|10763.8|355
1587721800000|2020-04-24 09:50:00|10766|10765.3|10766.4|10765.7|10767.3|10766.6|10765.7|10765|291
1587722100000|2020-04-24 09:55:00|10766.3|10765.6|10766.2|10765.5|10766.8|10766.1|10765.2|10764.5|234
1587722400000|2020-04-24 10:00:00|10766.3|10765.6|10765.6|10764.9|10766.6|10765.9|10764.6|10763.9|346
1587722700000|2020-04-24 10:05:00|10765.5|10764.8|10765.9|10765.2|10767|10766.3|10765.5|10764.8|246
1587723000000|2020-04-24 10:10:00|10765.8|10765.1|10765.4|10764.7|10766.4|10765.7|10765.1|10764.4|208
1587723300000|2020-04-24 10:15:00|10765.3|10764.6|10765.3|10764.6|10765.7|10765|10764.5|10763.8|193
1587723600000|2020-04-24 10:20:00|10765.4|10764.7|10765.3|10764.6|10766.3|10765.6|10764.6|10763.9|204
1587723900000|2020-04-24 10:25:00|10765.2|10764.5|10765.2|10764.5|10766|10765.3|10764.6|10763.9|291
1587724200000|2020-04-24 10:30:00|10765.3|10764.6|10764.3|10763.6|10765.8|10765.1|10764.2|10763.5|211
1587724500000|2020-04-24 10:35:00|10764.2|10763.5|10761.4|10760.7|10765.2|10764.5|10761.2|10760.5|313
1587724800000|2020-04-24 10:40:00|10761.5|10760.8|10760.7|10760|10762.6|10761.9|10760.2|10759.5|667
1587725100000|2020-04-24 10:45:00|10760.6|10759.9|10761.4|10760.7|10763.2|10762.5|10760.6|10759.9|410
1587725400000|2020-04-24 10:50:00|10761.5|10760.8|10759.5|10758.8|10761.6|10760.9|10758.8|10758.1|422
1587725700000|2020-04-24 10:55:00|10759.6|10758.9|10759.3|10758.6|10761.8|10761.1|10758.2|10757.5|430
1587726000000|2020-04-24 11:00:00|10759.2|10758.5|10760.6|10759.9|10762.1|10761.4|10759.1|10758.4|434
1587726300000|2020-04-24 11:05:00|10760.7|10760|10760.3|10759.6|10761.5|10760.8|10759.3|10758.6|307
1587726600000|2020-04-24 11:10:00|10760.4|10759.7|10759.1|10758.4|10761.1|10760.4|10758.8|10758.1|355
1587726900000|2020-04-24 11:15:00|10759|10758.3|10758.8|10758.1|10760.5|10759.8|10757.3|10756.6|515
1587727200000|2020-04-24 11:20:00|10758.9|10758.2|10758.4|10757.7|10759.7|10759|10757.6|10756.9|427
1587727500000|2020-04-24 11:25:00|10758.3|10757.6|10758.8|10758.1|10758.9|10758.2|10757.2|10756.5|272
1587727800000|2020-04-24 11:30:00|10758.9|10758.2|10760|10759.3|10760.5|10759.8|10757.7|10757|352
1587728100000|2020-04-24 11:35:00|10760.1|10759.4|10759.2|10758.5|10760.4|10759.7|10757.8|10757.1|313
1587728400000|2020-04-24 11:40:00|10759.1|10758.4|10759.7|10759|10760.7|10760|10758.2|10757.5|264
1587728700000|2020-04-24 11:45:00|10759.5|10758.8|10760.1|10759.4|10760.2|10759.5|10758.7|10758|297
1587729000000|2020-04-24 11:50:00|10760.2|10759.5|10762.1|10761.4|10762.9|10762.2|10760|10759.3|295
1587729300000|2020-04-24 11:55:00|10762|10761.3|10760.2|10759.5|10762.2|10761.5|10759.5|10758.8|326
1587729600000|2020-04-24 12:00:00|10760.3|10759.6|10761.4|10760.7|10761.9|10761.2|10760|10759.3|434
1587729900000|2020-04-24 12:05:00|10761.5|10760.8|10764.3|10763.6|10764.7|10764|10760.8|10760.1|320
1587730200000|2020-04-24 12:10:00|10764.4|10763.7|10760.9|10760.2|10764.5|10763.8|10760.8|10760.1|324
1587730500000|2020-04-24 12:15:00|10760.8|10760.1|10759.2|10758.5|10763.3|10762.6|10759.2|10758.5|355
1587730800000|2020-04-24 12:20:00|10759.1|10758.4|10760.4|10759.7|10760.8|10760.1|10757.2|10756.5|419
1587731100000|2020-04-24 12:25:00|10760.5|10759.8|10764.4|10758.4|10765.4|10761.4|10758.7|10758|348
1587731400000|2020-04-24 12:30:00|10764.6|10758.6|10762.2|10761.5|10767.5|10766.8|10761.1|10758.3|552
1587731700000|2020-04-24 12:35:00|10762.1|10761.4|10761.7|10761|10763|10762.3|10759.8|10759.1|533
1587732000000|2020-04-24 12:40:00|10762.3|10761.6|10761.4|10760.7|10763.7|10763|10760.6|10759.9|460
1587732300000|2020-04-24 12:45:00|10761.3|10760.6|10760.3|10759.6|10762.3|10761.6|10759.6|10758.9|453
1587732600000|2020-04-24 12:50:00|10760.4|10759.7|10761.8|10761.1|10764.1|10763.4|10760.2|10759.5|451
1587732900000|2020-04-24 12:55:00|10761.7|10761|10761|10760.3|10763.2|10762.5|10760.4|10759.7|405
1587733200000|2020-04-24 13:00:00|10761.1|10760.4|10761.7|10761|10762.6|10761.9|10760.1|10759.4|337
1587733500000|2020-04-24 13:05:00|10761.8|10761.1|10760.7|10760|10761.9|10761.2|10759.6|10758.9|411
1587733800000|2020-04-24 13:10:00|10761|10760.3|10760.3|10759.6|10761.5|10760.8|10759.5|10758.8|348
1587734100000|2020-04-24 13:15:00|10760.2|10759.5|10758.9|10758.2|10760.2|10759.5|10757.7|10757|339
1587734400000|2020-04-24 13:20:00|10759|10758.3|10760.9|10760.2|10761.5|10760.8|10758.2|10757.5|333
1587734700000|2020-04-24 13:25:00|10761|10760.3|10758.5|10757.8|10761.3|10760.6|10758.2|10757.5|332
1587735000000|2020-04-24 13:30:00|10758.4|10757.7|10753.6|10752.9|10758.9|10758.2|10753.2|10752.5|637
1587735300000|2020-04-24 13:35:00|10753.8|10753.1|10751|10750.3|10754.7|10754|10750.3|10749.6|492
1587735600000|2020-04-24 13:40:00|10750.9|10750.2|10752.6|10751.9|10752.8|10752.1|10749.5|10748.8|634
1587735900000|2020-04-24 13:45:00|10752.4|10751.7|10754.7|10754|10755.6|10754.9|10752.2|10751.5|594
1587736200000|2020-04-24 13:50:00|10754.6|10753.9|10753.7|10753|10755.3|10754.6|10750|10749.3|534
1587736500000|2020-04-24 13:55:00|10753.6|10752.9|10750.7|10749.7|10754.1|10753.4|10749.9|10749.2|579
1587736800000|2020-04-24 14:00:00|10750.6|10749.9|10754.4|10753.7|10755.7|10755|10748.4|10747.4|722
1587737100000|2020-04-24 14:05:00|10754.3|10753.6|10751.3|10750.6|10757.2|10756.5|10751.2|10750.5|668
1587737400000|2020-04-24 14:10:00|10751.5|10750.8|10751.3|10750.6|10755|10754.3|10749.9|10749.2|618
1587737700000|2020-04-24 14:15:00|10751.2|10750.5|10745.8|10745.1|10753.2|10752.5|10745.8|10745.1|683
1587738000000|2020-04-24 14:20:00|10745.9|10745.2|10748.3|10747.6|10748.7|10748|10745.6|10744.9|613
1587738300000|2020-04-24 14:25:00|10748.2|10747.5|10748.8|10748.1|10749.3|10748.6|10745.9|10745.2|562
1587738600000|2020-04-24 14:30:00|10748.9|10748.2|10747.6|10746.9|10750.5|10749.8|10746.9|10746.2|577
1587738900000|2020-04-24 14:35:00|10747.5|10746.8|10748.4|10747.7|10749.3|10748.6|10747.3|10746.6|440
1587739200000|2020-04-24 14:40:00|10748.3|10747.6|10747.8|10747.1|10749.4|10748.7|10746|10745.3|430
1587739500000|2020-04-24 14:45:00|10747.7|10747|10747.1|10746.4|10750|10749.3|10743.4|10742.7|564
1587739800000|2020-04-24 14:50:00|10747|10746.3|10741.7|10741|10747|10746.3|10741.7|10741|613
1587740100000|2020-04-24 14:55:00|10741.6|10740.9|10743.8|10743.1|10745.6|10744.9|10741.2|10740.5|691
1587740400000|2020-04-24 15:00:00|10743.7|10743|10743.5|10742.8|10744.4|10743.7|10739.7|10739|684
1587740700000|2020-04-24 15:05:00|10743.6|10742.9|10745.2|10744.5|10746.6|10745.9|10742.8|10742.1|456
1587741000000|2020-04-24 15:10:00|10745|10744.3|10746.4|10745.7|10748.5|10747.8|10744.6|10743.9|563
1587741300000|2020-04-24 15:15:00|10746.5|10745.8|10747.7|10747|10747.9|10747.2|10745.4|10744.7|479
1587741600000|2020-04-24 15:20:00|10747.6|10746.9|10750|10749.3|10750.5|10749.8|10747.3|10746.6|386
1587741900000|2020-04-24 15:25:00|10750.1|10749.4|10749.1|10748.4|10750.1|10749.4|10747.3|10746.6|347
1587742200000|2020-04-24 15:30:00|10749.2|10748.5|10747.3|10746.6|10750.7|10750|10746.6|10745.9|461
1587742500000|2020-04-24 15:35:00|10747.2|10746.5|10744.8|10744.1|10747.3|10746.6|10744.5|10743.8|343
1587742800000|2020-04-24 15:40:00|10745|10744.3|10744.6|10743.9|10746.7|10746|10744.2|10743.5|321
1587743100000|2020-04-24 15:45:00|10744.3|10743.6|10746.3|10745.6|10747.2|10746.5|10743.7|10743|330
1587743400000|2020-04-24 15:50:00|10746.1|10745.4|10745.2|10744.5|10746.1|10745.4|10744.6|10743.9|267
1587743700000|2020-04-24 15:55:00|10745.1|10744.4|10744.9|10744.2|10746.1|10745.4|10743.6|10742.9|312
1587744000000|2020-04-24 16:00:00|10744.8|10744.1|10748.9|10748.2|10750.3|10749.6|10744.8|10744.1|411
1587744300000|2020-04-24 16:05:00|10748.8|10748.1|10746.7|10746|10749.8|10749.1|10746.5|10745.8|387
1587744600000|2020-04-24 16:10:00|10746.9|10746.2|10745.9|10745.2|10747.5|10746.8|10745.1|10744.4|352
1587744900000|2020-04-24 16:15:00|10745.8|10745.1|10745|10744.3|10746.8|10746.1|10744.3|10743.6|429
1587745200000|2020-04-24 16:20:00|10744.9|10744.2|10746.3|10745.6|10747.2|10746.5|10744.1|10743.4|522
1587745500000|2020-04-24 16:25:00|10746.7|10746|10747.3|10746.6|10748.6|10747.9|10745.4|10744.7|481
1587745800000|2020-04-24 16:30:00|10747.2|10746.5|10747.8|10747.1|10748.2|10747.5|10745.8|10745.1|317
1587746100000|2020-04-24 16:35:00|10747.9|10747.2|10747|10746.3|10748.2|10747.5|10745.5|10744.8|370
1587746400000|2020-04-24 16:40:00|10747.1|10746.4|10743.9|10743.2|10747.5|10746.8|10743.2|10742.5|412
1587746700000|2020-04-24 16:45:00|10744|10743.3|10744.2|10743.5|10744.3|10743.6|10741.6|10740.9|431
1587747000000|2020-04-24 16:50:00|10744.1|10743.4|10742.9|10742.2|10744.1|10743.4|10742.4|10741.7|271
1587747300000|2020-04-24 16:55:00|10743|10742.3|10746.4|10745.7|10747.2|10746.5|10743|10742.3|399
1587747600000|2020-04-24 17:00:00|10746.3|10745.6|10744.6|10743.9|10747|10746.3|10744.2|10743.5|378
1587747900000|2020-04-24 17:05:00|10744.8|10744.1|10744.8|10744.1|10746.9|10746.2|10744.1|10743.4|257
1587748200000|2020-04-24 17:10:00|10744.9|10744.2|10744.3|10743.6|10746.9|10746.2|10743.8|10743.1|292
1587748500000|2020-04-24 17:15:00|10744.9|10744.2|10744.8|10744.1|10746|10745.3|10743.9|10743.2|301
1587748800000|2020-04-24 17:20:00|10744.9|10744.2|10743.9|10743.2|10746.2|10745.5|10743.9|10743.2|229
1587749100000|2020-04-24 17:25:00|10744|10743.3|10746.9|10746.2|10747.2|10746.5|10743.7|10743|232
1587749400000|2020-04-24 17:30:00|10746.6|10745.9|10744.7|10744|10746.9|10746.2|10744.6|10743.9|220
1587749700000|2020-04-24 17:35:00|10744.8|10744.1|10746|10745.3|10746.7|10746|10744.4|10743.7|193
1587750000000|2020-04-24 17:40:00|10745.9|10745.2|10744.8|10744.1|10746|10745.3|10744.3|10743.6|163
1587750300000|2020-04-24 17:45:00|10745.2|10744.5|10744.4|10743.7|10745.3|10744.6|10744.3|10743.6|181
1587750600000|2020-04-24 17:50:00|10744.5|10743.8|10744.3|10743.6|10745.2|10744.5|10744.2|10743.5|185
1587750900000|2020-04-24 17:55:00|10744.2|10743.5|10744.8|10744.1|10745|10744.3|10743.7|10743|216
1587751200000|2020-04-24 18:00:00|10744.9|10744.2|10744.4|10743.7|10745.3|10744.6|10743.3|10742.6|202
1587751500000|2020-04-24 18:05:00|10744.5|10743.8|10745.4|10744.7|10747|10746.3|10743.8|10743.1|252
1587751800000|2020-04-24 18:10:00|10745.3|10744.6|10744.2|10743.5|10746.5|10745.8|10743.8|10743.1|211
1587752100000|2020-04-24 18:15:00|10744.3|10743.6|10746.1|10745.4|10746.2|10745.5|10744.2|10743.5|164
1587752400000|2020-04-24 18:20:00|10746|10745.3|10743.7|10743|10746.8|10746.1|10743.1|10742.4|219
1587752700000|2020-04-24 18:25:00|10743.6|10742.9|10744.8|10744.1|10745.6|10744.9|10743.4|10742.7|244
1587753000000|2020-04-24 18:30:00|10744.9|10744.2|10744.8|10744.1|10745|10744.3|10743.7|10743|139
1587753300000|2020-04-24 18:35:00|10744.7|10744|10745.8|10745.1|10746.2|10745.5|10744.4|10743.7|206
1587753600000|2020-04-24 18:40:00|10745.9|10745.2|10744.1|10743.4|10746.1|10745.4|10743.8|10743.1|175
1587753900000|2020-04-24 18:45:00|10744.2|10743.5|10744.4|10743.7|10744.4|10743.7|10741.6|10740.9|280
1587754200000|2020-04-24 18:50:00|10744.3|10743.6|10745.6|10744.9|10745.9|10745.2|10743.5|10742.8|266
1587754500000|2020-04-24 18:55:00|10745.7|10745|10744.1|10743.4|10745.9|10745.2|10742.6|10741.9|343
1587754800000|2020-04-24 19:00:00|10744.2|10743.5|10742.9|10742.2|10744.3|10743.6|10742.5|10741.8|327
1587755100000|2020-04-24 19:05:00|10742.8|10742.1|10740.9|10740.2|10743.9|10743.2|10740.9|10740.2|379
1587755400000|2020-04-24 19:10:00|10740.8|10740.1|10741.5|10740.8|10741.7|10741|10739.1|10738.4|493
1587755700000|2020-04-24 19:15:00|10741.4|10740.7|10741.6|10740.9|10742.9|10742.2|10741.2|10740.5|359
1587756000000|2020-04-24 19:20:00|10741.5|10740.8|10740|10739.3|10741.6|10740.9|10739.9|10739.2|280
1587756300000|2020-04-24 19:25:00|10740.2|10739.5|10741.5|10740.8|10741.6|10740.9|10739|10738.3|321
1587756600000|2020-04-24 19:30:00|10741.4|10740.7|10739.6|10738.9|10741.7|10741|10739.5|10738.8|264
1587756900000|2020-04-24 19:35:00|10739.7|10739|10739.4|10738.7|10739.7|10739|10738.9|10738.2|267
1587757200000|2020-04-24 19:40:00|10739.5|10738.8|10740.2|10739.5|10740.9|10740.2|10739.5|10738.8|210
1587757500000|2020-04-24 19:45:00|10740.3|10739.6|10739.3|10738.6|10740.3|10739.6|10738.5|10737.8|430
1587757800000|2020-04-24 19:50:00|10739.4|10738.7|10740.2|10739.5|10740.5|10739.8|10738.8|10738.1|384
1587758100000|2020-04-24 19:55:00|10740.3|10739.6|10739.9|10739.2|10741.7|10741|10739.3|10738.6|440
1587758400000|2020-04-24 20:00:00|10739.8|10739.1|10740.2|10739.2|10741.9|10741.1|10739.8|10738.8|432
1587758700000|2020-04-24 20:05:00|10739.8|10739.1|10738.8|10737.8|10739.8|10739.1|10737.5|10736.8|431
1587759000000|2020-04-24 20:10:00|10738.6|10737.9|10739.8|10739.1|10740.6|10739.8|10738.6|10737.9|380
1587759300000|2020-04-24 20:15:00|10739.9|10739.2|10739.4|10738.7|10740.7|10739.9|10738.4|10737.7|270
1587759600000|2020-04-24 20:20:00|10739.5|10738.8|10739.3|10738.3|10739.6|10738.9|10738.1|10737.4|280
1587759900000|2020-04-24 20:25:00|10739.2|10738.5|10741.5|10740.8|10741.7|10740.8|10739|10738.2|508
1587760200000|2020-04-24 20:30:00|10741.4|10740.7|10744.9|10743.9|10745.7|10744.5|10740.5|10739.7|323
1587760500000|2020-04-24 20:35:00|10745|10744|10746.3|10745.3|10746.6|10745.8|10743.1|10742.3|235
1587760800000|2020-04-24 20:40:00|10746.2|10745.2|10748.7|10748|10749.3|10748.3|10746|10745|524
1587761100000|2020-04-24 20:45:00|10748.9|10748.2|10748.7|10747.1|10750.3|10748.2|10746.3|10744.5|692
1587761400000|2020-04-24 20:50:00|10748.5|10747.5|10749.8|10748.8|10751.2|10749.3|10747.2|10745.2|702
1587761700000|2020-04-24 20:55:00|10750.9|10748.7|10749.7|10743.9|10754.1|10751.9|10749.7|10743.9|536
1587931200000|2020-04-26 20:00:00|10760.5|10748.5|10760.5|10748.5|10761.5|10749.5|10760.5|10748.5|5
1587931500000|2020-04-26 20:05:00|10761.5|10749.5|10760.5|10748.5|10761.5|10749.5|10760.5|10748.5|4
1587931800000|2020-04-26 20:10:00|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|10760.5|10748.5|3
1587932100000|2020-04-26 20:15:00|10762.3|10750.3|10762.3|10750.3|10762.5|10750.5|10762.3|10750.3|3
1587932400000|2020-04-26 20:20:00|10761.4|10749.4|10761.4|10749.4|10762.4|10750.4|10761.4|10749.4|3
1587932700000|2020-04-26 20:25:00|10762.5|10750.5|10761.4|10749.4|10762.5|10750.5|10761.4|10749.4|6
1587933000000|2020-04-26 20:30:00|10762.4|10750.4|10762.3|10750.3|10762.7|10750.7|10761.4|10749.4|5
1587933300000|2020-04-26 20:35:00|10762.4|10750.4|10762.5|10754.9|10766.4|10757.8|10761.1|10749.1|43
1587933600000|2020-04-26 20:40:00|10763|10755.2|10765.2|10756.4|10772.3|10762.6|10762.5|10750.9|75
1587933900000|2020-04-26 20:45:00|10765.5|10756.5|10765.4|10758.5|10768.6|10760.6|10765.2|10756.1|53
1587934200000|2020-04-26 20:50:00|10764.5|10758.2|10762.8|10754.6|10764.5|10758.2|10759.9|10751.6|72
1587934500000|2020-04-26 20:55:00|10762.2|10755.7|10761.9|10753.9|10763.3|10755.7|10755.4|10749.8|58
1587934800000|2020-04-26 21:00:00|10760.8|10755|10764.3|10758.7|10767.6|10759.3|10760.7|10752.8|58
1587935100000|2020-04-26 21:05:00|10766|10759.2|10763.5|10758.7|10766|10759.8|10761.9|10755.6|129
1587935400000|2020-04-26 21:10:00|10763.3|10758.3|10763.2|10757.7|10767.5|10758.7|10762.4|10755.1|132
1587935700000|2020-04-26 21:15:00|10762.8|10757.5|10759.5|10752.8|10765.6|10758|10757.3|10745.3|181
1587936000000|2020-04-26 21:20:00|10759.2|10752.9|10759.1|10752.6|10763|10753.2|10758.3|10746.3|113
1587936300000|2020-04-26 21:25:00|10759.4|10752.3|10760.1|10751.7|10762|10752.8|10758.6|10748.4|108
1587936600000|2020-04-26 21:30:00|10760.5|10750.7|10759.2|10752.6|10761.7|10752.8|10755.7|10743.7|141
1587936900000|2020-04-26 21:35:00|10759.3|10752.2|10757.2|10751|10761.3|10752.9|10755.6|10743.6|123
1587937200000|2020-04-26 21:40:00|10758.2|10752.5|10758.8|10752.5|10760.8|10752.9|10757.4|10750|105
1587937500000|2020-04-26 21:45:00|10759|10752.3|10755.3|10751.8|10759.2|10752.9|10754.5|10749.4|104
1587937800000|2020-04-26 21:50:00|10754.8|10750.1|10757.4|10750.5|10762.7|10754.7|10749.9|10743.5|328
1587938100000|2020-04-26 21:55:00|10757|10750.9|10757.2|10751.7|10762.7|10753.1|10756.6|10749.8|139
1587938400000|2020-04-26 22:00:00|10757|10751.6|10750.5|10748.5|10761.3|10752.3|10750.5|10744.9|858
1587938700000|2020-04-26 22:05:00|10750.8|10747.4|10748.1|10746.4|10752.7|10749.9|10747.8|10745.4|567
1587939000000|2020-04-26 22:10:00|10748.3|10746.3|10749.8|10747.8|10752.3|10750|10747.9|10745.6|684
1587939300000|2020-04-26 22:15:00|10749.9|10747.9|10749.7|10747.7|10750.7|10748.4|10747.9|10745.5|510
1587939600000|2020-04-26 22:20:00|10749.6|10747.6|10747.9|10746.2|10750.7|10747.8|10747.3|10745.2|604
1587939900000|2020-04-26 22:25:00|10748.1|10746.1|10747.1|10745.4|10749.5|10747|10746.5|10743.9|436
1587940200000|2020-04-26 22:30:00|10747.3|10745.3|10746.5|10744.8|10748|10745.8|10746.1|10743.7|385
1587940500000|2020-04-26 22:35:00|10746.6|10744.6|10747.7|10745.7|10748.8|10746.6|10745.4|10743.1|641
1587940800000|2020-04-26 22:40:00|10747.5|10745.5|10745.9|10744.2|10748.5|10746.3|10745.8|10743.2|594
1587941100000|2020-04-26 22:45:00|10745.8|10744.1|10745.8|10744.1|10747.7|10745.6|10745.5|10743.1|341
1587941400000|2020-04-26 22:50:00|10745.9|10744.2|10745.9|10744.2|10748.1|10746|10745.4|10742.8|436
1587941700000|2020-04-26 22:55:00|10745.8|10744.1|10746.7|10744.7|10747.8|10745.9|10745.7|10743.1|415
1587942000000|2020-04-26 23:00:00|10746.3|10744.6|10745.2|10743.2|10747.1|10745.4|10743.4|10741.6|495
1587942300000|2020-04-26 23:05:00|10745.1|10743.1|10741.7|10740|10745.2|10743.5|10741.5|10739.5|426
1587942600000|2020-04-26 23:10:00|10741.8|10740.1|10744.9|10744.2|10745.9|10744.8|10741.6|10739.6|489
1587942900000|2020-04-26 23:15:00|10744.8|10744.1|10744.4|10743.7|10745.5|10744.7|10744|10743.1|338
1587943200000|2020-04-26 23:20:00|10744.3|10743.6|10743.9|10743.2|10744.7|10744|10743|10742.1|383
1587943500000|2020-04-26 23:25:00|10744|10743.3|10746.7|10746|10746.8|10746.1|10743.9|10743.1|463
1587943800000|2020-04-26 23:30:00|10746.8|10746.1|10747|10746.3|10747.8|10746.9|10746.1|10745.4|365
1587944100000|2020-04-26 23:35:00|10747.2|10746.5|10747.6|10746.9|10748.6|10747.8|10746.7|10746|462
1587944400000|2020-04-26 23:40:00|10747.7|10747|10750.8|10750.1|10751|10750.3|10747.6|10746.9|399
1587944700000|2020-04-26 23:45:00|10750.7|10750|10752.3|10751.6|10754|10753.3|10750.7|10750|800
1587945000000|2020-04-26 23:50:00|10752.6|10751.9|10753.1|10752.4|10753.9|10753.2|10751.3|10750.6|538
1587945300000|2020-04-26 23:55:00|10753|10752.3|10751.2|10750.5|10754|10753.3|10750|10749.3|460
1587945600000|2020-04-27 00:00:00|10751.1|10750.4|10752.4|10751.7|10752.7|10752|10748.3|10747.6|781
1587945900000|2020-04-27 00:05:00|10752.5|10751.8|10755|10754.3|10755.6|10754.9|10751.2|10750.5|703
1587946200000|2020-04-27 00:10:00|10755.1|10754.4|10758.3|10757.6|10759.4|10758.7|10755.1|10754.4|770
1587946500000|2020-04-27 00:15:00|10758.1|10757.4|10760.2|10759.5|10762.8|10762.1|10758.1|10757.4|904
1587946800000|2020-04-27 00:20:00|10760.4|10759.7|10759.9|10759.2|10761.2|10760.5|10759|10758.3|652
1587947100000|2020-04-27 00:25:00|10760|10759.3|10758.2|10757.5|10761.5|10760.8|10757.7|10757|482
1587947400000|2020-04-27 00:30:00|10758|10757.3|10759.2|10758.5|10760|10759.3|10756.9|10756.2|486
1587947700000|2020-04-27 00:35:00|10759.3|10758.6|10758.1|10757.4|10760.8|10760.1|10758|10757.3|376
1587948000000|2020-04-27 00:40:00|10758|10757.3|10757.1|10756.4|10759.2|10758.5|10756.6|10755.9|589
1587948300000|2020-04-27 00:45:00|10757.2|10756.5|10754|10753.3|10757.4|10756.7|10753.3|10752.6|643
1587948600000|2020-04-27 00:50:00|10754.1|10753.4|10758.6|10757.9|10759.1|10758.4|10753.4|10752.7|896
1587948900000|2020-04-27 00:55:00|10758.4|10757.7|10757.8|10757.1|10760.3|10759.6|10757.4|10756.7|1066
1587949200000|2020-04-27 01:00:00|10757.9|10757.2|10755.9|10755.2|10758.1|10757.4|10755|10754.3|901
1587949500000|2020-04-27 01:05:00|10755.8|10755.1|10755.4|10754.7|10757.7|10757|10754.3|10753.6|750
1587949800000|2020-04-27 01:10:00|10755.5|10754.8|10755.6|10754.9|10757.2|10756.5|10754.9|10754.2|668
1587950100000|2020-04-27 01:15:00|10755.5|10754.8|10756.4|10755.7|10757.9|10757.2|10755.1|10754.2|934
1587950400000|2020-04-27 01:20:00|10756.3|10755.6|10758.8|10758.1|10759|10758.3|10755.7|10755|800
1587950700000|2020-04-27 01:25:00|10758.7|10758|10760.5|10759.8|10760.9|10760.2|10757.4|10756.7|680
1587951000000|2020-04-27 01:30:00|10760.7|10760|10758.1|10757.4|10760.9|10760.2|10755.6|10754.9|1015
1587951300000|2020-04-27 01:35:00|10758|10757.3|10756.8|10756.1|10759|10758.3|10756.5|10755.8|515
1587951600000|2020-04-27 01:40:00|10756.9|10756.2|10756.2|10755.5|10758.8|10758.1|10755.1|10754.4|685
1587951900000|2020-04-27 01:45:00|10756.1|10755.4|10755.9|10755.2|10756.4|10755.7|10754.9|10754.2|642
1587952200000|2020-04-27 01:50:00|10755.8|10755.1|10754.8|10754.1|10756.4|10755.7|10754.3|10753.6|719
1587952500000|2020-04-27 01:55:00|10754.7|10754|10753.2|10752.5|10756.1|10755.4|10751.9|10751.2|659
1587952800000|2020-04-27 02:00:00|10753.1|10752.4|10753.7|10753|10754.3|10753.6|10752.4|10751.7|420
1587953100000|2020-04-27 02:05:00|10753.8|10753.1|10753.2|10752.5|10754.8|10754.1|10752.3|10751.6|555
1587953400000|2020-04-27 02:10:00|10753.1|10752.4|10754|10753.3|10754.9|10754.2|10751.2|10750.5|594
1587953700000|2020-04-27 02:15:00|10753.8|10753.1|10752.7|10752|10754.2|10753.3|10751.9|10751.2|380
1587954000000|2020-04-27 02:20:00|10752.6|10751.9|10751.8|10751.1|10753.1|10752.4|10751.3|10750.6|349
1587954300000|2020-04-27 02:25:00|10751.9|10751.2|10750.1|10749.4|10752.1|10751.4|10748.8|10748.1|400
1587954600000|2020-04-27 02:30:00|10750.2|10749.5|10749.8|10749.1|10750.8|10750.1|10748.3|10747.6|465
1587954900000|2020-04-27 02:35:00|10749.7|10749|10750.7|10750|10751.1|10750.4|10749.7|10749|392
1587955200000|2020-04-27 02:40:00|10750.6|10749.9|10750.9|10750.2|10751.1|10750.4|10750|10749.3|273
1587955500000|2020-04-27 02:45:00|10750.8|10750.1|10750.3|10749.6|10751.4|10750.7|10749|10748.3|222
1587955800000|2020-04-27 02:50:00|10750.4|10749.7|10748.9|10748.2|10750.5|10749.8|10748.7|10748|276
1587956100000|2020-04-27 02:55:00|10748.8|10748.1|10747.2|10746.2|10749.2|10748.5|10745.1|10744.4|575
1587956400000|2020-04-27 03:00:00|10747|10746.3|10749.2|10748.5|10749.5|10748.8|10747|10746.2|475
1587956700000|2020-04-27 03:05:00|10749.3|10748.6|10752.9|10752.2|10755.3|10754.6|10748.2|10747.5|734
1587957000000|2020-04-27 03:10:00|10752.8|10752.1|10740.8|10740.1|10753.1|10752.3|10739|10738.3|1267
1587957300000|2020-04-27 03:15:00|10740.6|10739.9|10735.6|10734.9|10742.2|10741.5|10733.9|10733.1|1090
1587957600000|2020-04-27 03:20:00|10735.3|10734.6|10732.6|10731.9|10737.7|10737|10731.7|10731|878
1587957900000|2020-04-27 03:25:00|10732.5|10731.8|10733.4|10732.7|10736.1|10735.4|10729.8|10729.1|836
1587958200000|2020-04-27 03:30:00|10733.5|10732.8|10736.4|10735.7|10737.1|10736.4|10732.9|10732.2|640
1587958500000|2020-04-27 03:35:00|10736.5|10735.8|10737.2|10736.5|10739.5|10738.8|10736.4|10735.7|647
1587958800000|2020-04-27 03:40:00|10737.1|10736.4|10734.7|10734|10737.5|10736.8|10733.1|10732.4|651
1587959100000|2020-04-27 03:45:00|10734.6|10733.9|10735.2|10734.5|10737.1|10736.4|10733.3|10732.6|531
1587959400000|2020-04-27 03:50:00|10735|10734.3|10736.9|10736.2|10738|10737.3|10734.3|10733.6|540
1587959700000|2020-04-27 03:55:00|10737|10736.3|10736|10735.3|10738.7|10738|10734.9|10734.2|590
1587960000000|2020-04-27 04:00:00|10735.8|10735.1|10737|10736.3|10738.6|10737.9|10735.8|10735.1|532
1587960300000|2020-04-27 04:05:00|10736.9|10736.2|10736.5|10735.8|10738.8|10738.1|10734.5|10733.8|651
1587960600000|2020-04-27 04:10:00|10736.6|10735.9|10736.7|10736|10737|10736.3|10734.6|10733.9|355
1587960900000|2020-04-27 04:15:00|10737|10736.3|10737.8|10737.1|10740.5|10739.8|10735.8|10735.1|579
1587961200000|2020-04-27 04:20:00|10737.7|10737|10739.1|10738.4|10739.5|10738.8|10736.9|10736.2|317
1587961500000|2020-04-27 04:25:00|10739.3|10738.6|10737|10736.3|10739.6|10738.9|10735.8|10735.1|477
1587961800000|2020-04-27 04:30:00|10737.1|10736.4|10731.6|10730.9|10737.3|10736.6|10729.1|10728.4|712
1587962100000|2020-04-27 04:35:00|10731.4|10730.7|10723.3|10722.6|10732.2|10731.5|10721.6|10720.9|1119
1587962400000|2020-04-27 04:40:00|10723.4|10722.7|10725.1|10724.4|10725.9|10725.2|10722.4|10721.7|666
1587962700000|2020-04-27 04:45:00|10725|10724.3|10725.1|10724.4|10727.4|10726.7|10723.2|10722.5|635
1587963000000|2020-04-27 04:50:00|10725.2|10724.5|10726.6|10725.9|10728.1|10727.4|10724.8|10724.1|397
1587963300000|2020-04-27 04:55:00|10726.7|10726|10727.6|10726.9|10728.1|10727.4|10725.7|10725|416
1587963600000|2020-04-27 05:00:00|10727.7|10727|10725.7|10725|10729|10728.3|10725.2|10724.5|413
1587963900000|2020-04-27 05:05:00|10725.6|10724.9|10725.2|10724.5|10726.4|10725.7|10724.1|10723.4|518
1587964200000|2020-04-27 05:10:00|10725.1|10724.4|10725.2|10724.5|10726.2|10725.5|10723.7|10723|341
1587964500000|2020-04-27 05:15:00|10725.1|10724.4|10726.5|10725.8|10727.3|10726.6|10724.9|10724.2|436
1587964800000|2020-04-27 05:20:00|10726.4|10725.7|10725|10724.3|10726.9|10726.2|10724.8|10724.1|284
1587965100000|2020-04-27 05:25:00|10725.1|10724.4|10725.2|10724.5|10727.8|10727.1|10724.9|10724.2|571
1587965400000|2020-04-27 05:30:00|10725.3|10724.6|10727.7|10727|10727.9|10727.2|10723.6|10722.9|493
1587965700000|2020-04-27 05:35:00|10727.8|10727.1|10729.7|10729|10731.3|10730.6|10727.4|10726.7|611
1587966000000|2020-04-27 05:40:00|10729.9|10729.2|10729.1|10728.4|10730.3|10729.6|10728.4|10727.7|367
1587966300000|2020-04-27 05:45:00|10729.2|10728.5|10727.4|10726.7|10729.5|10728.8|10727.1|10726.4|467
1587966600000|2020-04-27 05:50:00|10727.5|10726.8|10725|10724.3|10728.7|10728|10724.4|10723.7|409
1587966900000|2020-04-27 05:55:00|10724.9|10724.2|10727.4|10726.7|10727.4|10726.7|10723.3|10722.6|421
1587967200000|2020-04-27 06:00:00|10727.1|10726.4|10722.6|10721.9|10727.6|10726.9|10722.4|10721.7|456
1587967500000|2020-04-27 06:05:00|10722.7|10722|10718.8|10718.1|10722.8|10722.1|10717.9|10717.2|606
1587967800000|2020-04-27 06:10:00|10718.9|10718.2|10720.4|10719.7|10720.9|10720.2|10718.2|10717.5|497
1587968100000|2020-04-27 06:15:00|10720.3|10719.6|10715.4|10714.7|10720.3|10719.6|10715.3|10714.6|337
1587968400000|2020-04-27 06:20:00|10715.3|10714.6|10716.4|10715.7|10717.4|10716.7|10713.9|10713.2|504
1587968700000|2020-04-27 06:25:00|10716.3|10715.6|10714.5|10713.8|10717.5|10716.8|10713.7|10713|356
1587969000000|2020-04-27 06:30:00|10714.6|10713.9|10714.2|10713.5|10715.3|10714.6|10712.8|10712.1|388
1587969300000|2020-04-27 06:35:00|10714.1|10713.4|10714.8|10714.1|10715|10714.3|10711.7|10711|382
1587969600000|2020-04-27 06:40:00|10714.7|10714|10710.3|10709.6|10716.6|10715.9|10709|10708.3|543
1587969900000|2020-04-27 06:45:00|10710.1|10709.4|10708.6|10707.9|10710.3|10709.6|10707.7|10707|445
1587970200000|2020-04-27 06:50:00|10708.5|10707.8|10708.4|10707.7|10708.7|10708|10705|10704.3|424
1587970500000|2020-04-27 06:55:00|10708.3|10707.6|10714.9|10714.2|10716.1|10715.4|10708.3|10707.6|657
1587970800000|2020-04-27 07:00:00|10714.8|10714.1|10715.8|10715.1|10718.2|10717.5|10713.1|10712.4|662
1587971100000|2020-04-27 07:05:00|10715.9|10715.2|10713|10712.3|10716.4|10715.7|10712.9|10712.2|474
1587971400000|2020-04-27 07:10:00|10712.9|10712.2|10714|10713.3|10716.7|10716|10712.9|10712.2|470
1587971700000|2020-04-27 07:15:00|10713.9|10713.2|10717.1|10716.4|10717.5|10716.8|10713.7|10713|423
1587972000000|2020-04-27 07:20:00|10717|10716.3|10715|10714.3|10718.1|10717.4|10712.9|10712.2|478
1587972300000|2020-04-27 07:25:00|10715.1|10714.4|10713.3|10712.6|10715.3|10714.6|10711.6|10710.9|467
1587972600000|2020-04-27 07:30:00|10713.2|10712.5|10715.4|10714.7|10716.6|10715.9|10712.7|10712|508
1587972900000|2020-04-27 07:35:00|10715.3|10714.6|10719|10718.3|10720.4|10719.7|10715.3|10714.6|454
1587973200000|2020-04-27 07:40:00|10719.1|10718.4|10720.2|10719.5|10724.3|10723.6|10718.7|10718|534
1587973500000|2020-04-27 07:45:00|10720.1|10719.4|10721.5|10720.8|10721.6|10720.9|10717.3|10716.6|393
1587973800000|2020-04-27 07:50:00|10721.6|10720.9|10725.9|10725.2|10727.9|10727.2|10721.2|10720.5|508
1587974100000|2020-04-27 07:55:00|10725.8|10725.1|10722.6|10721.9|10727.4|10726.7|10722.6|10721.9|395
1587974400000|2020-04-27 08:00:00|10722.5|10721.8|10723.9|10723.2|10726.7|10726|10721.5|10720.8|530
1587974700000|2020-04-27 08:05:00|10724|10723.3|10725.7|10725|10727.1|10726.4|10724|10723.3|381
1587975000000|2020-04-27 08:10:00|10725.8|10725.1|10723.3|10722.6|10726.5|10725.8|10722.4|10721.7|316
1587975300000|2020-04-27 08:15:00|10723.2|10722.5|10722.8|10722.1|10723.7|10723|10721.7|10721|351
1587975600000|2020-04-27 08:20:00|10722.7|10722|10722.7|10722|10723.1|10722.4|10721|10720.3|388
1587975900000|2020-04-27 08:25:00|10722.8|10722.1|10722.9|10722.2|10723.8|10723.1|10721.7|10721|392
1587976200000|2020-04-27 08:30:00|10722.8|10722.1|10724.2|10723.5|10725.1|10724.4|10722.3|10721.6|331
1587976500000|2020-04-27 08:35:00|10724.3|10723.6|10726|10725.3|10726.7|10726|10724.3|10723.6|323
1587976800000|2020-04-27 08:40:00|10725.9|10725.2|10724.8|10724.1|10726.4|10725.7|10724.1|10723.4|323
1587977100000|2020-04-27 08:45:00|10724.7|10724|10724.2|10723.5|10726.5|10725.8|10723.6|10722.9|299
1587977400000|2020-04-27 08:50:00|10724.4|10723.7|10722|10721.3|10724.5|10723.8|10721.3|10720.6|318
1587977700000|2020-04-27 08:55:00|10721.9|10721.2|10719.6|10718.9|10722.6|10721.9|10719.6|10718.9|279
1587978000000|2020-04-27 09:00:00|10719.5|10718.8|10716.5|10715.8|10720.1|10719.4|10715.8|10715.1|378
1587978300000|2020-04-27 09:05:00|10716.4|10715.7|10717.9|10717.2|10718.6|10717.9|10715.4|10714.7|298
1587978600000|2020-04-27 09:10:00|10717.8|10717.1|10715.6|10714.9|10718.3|10717.6|10715|10714.3|293
1587978900000|2020-04-27 09:15:00|10715.7|10715|10718.8|10718.1|10720.3|10719.6|10714|10713.3|369
1587979200000|2020-04-27 09:20:00|10718.7|10718|10720.9|10720.2|10721|10720.3|10718.2|10717.5|384
1587979500000|2020-04-27 09:25:00|10720.8|10720.1|10720|10719.3|10721.2|10720.5|10718.4|10717.7|352
1587979800000|2020-04-27 09:30:00|10720.2|10719.5|10722.3|10721.6|10723|10722.3|10719.9|10719.2|263
1587980100000|2020-04-27 09:35:00|10722.2|10721.5|10721.4|10720.7|10723.7|10723|10720.9|10720.2|253
1587980400000|2020-04-27 09:40:00|10721.3|10720.6|10717.2|10716.5|10721.4|10720.7|10717.2|10716.5|250
1587980700000|2020-04-27 09:45:00|10717.3|10716.6|10717.8|10717.1|10718.3|10717.6|10716.1|10715.4|390
1587981000000|2020-04-27 09:50:00|10717.7|10717|10719.6|10718.9|10720.8|10720.1|10717.6|10716.9|262
1587981300000|2020-04-27 09:55:00|10719.7|10719|10718|10717.3|10719.8|10719.1|10717.3|10716.6|298
1587981600000|2020-04-27 10:00:00|10717.9|10717.2|10718.6|10717.9|10718.7|10718|10716.3|10715.6|353
1587981900000|2020-04-27 10:05:00|10718.5|10717.8|10716.2|10715.5|10718.5|10717.8|10716.2|10715.5|276
1587982200000|2020-04-27 10:10:00|10715.9|10715.2|10717.4|10716.7|10718.4|10717.7|10715.9|10715.2|256
1587982500000|2020-04-27 10:15:00|10717.3|10716.6|10717.8|10717.1|10717.8|10717.1|10716|10715.3|231
1587982800000|2020-04-27 10:20:00|10717.7|10717|10713.6|10712.9|10717.7|10717|10712.7|10712|231
1587983100000|2020-04-27 10:25:00|10713.5|10712.8|10713.1|10712.4|10714|10713.3|10712.6|10711.9|191
1587983400000|2020-04-27 10:30:00|10712.9|10712.2|10713.1|10712.4|10713.8|10713.1|10711.6|10710.9|239
1587983700000|2020-04-27 10:35:00|10712.9|10712.2|10711.9|10711.2|10713.7|10713|10711.6|10710.9|282
1587984000000|2020-04-27 10:40:00|10712|10711.3|10708.6|10707.9|10712.1|10711.4|10708.5|10707.8|346
1587984300000|2020-04-27 10:45:00|10708.5|10707.8|10707.1|10706.4|10709.6|10708.9|10705.7|10705|289
1587984600000|2020-04-27 10:50:00|10707|10706.3|10710.3|10709.6|10710.3|10709.6|10705.5|10704.8|296
1587984900000|2020-04-27 10:55:00|10710.2|10709.5|10710|10709.3|10710.5|10709.8|10708.2|10707.5|264
1587985200000|2020-04-27 11:00:00|10710.1|10709.4|10711.2|10710.5|10712|10711.3|10710.1|10709.4|323
1587985500000|2020-04-27 11:05:00|10711.1|10710.4|10714.4|10713.7|10715.3|10714.6|10710.9|10710.2|386
1587985800000|2020-04-27 11:10:00|10714.3|10713.6|10715.6|10714.9|10716|10715.3|10714.1|10713.4|281
1587986100000|2020-04-27 11:15:00|10715.4|10714.7|10714.5|10713.8|10716.1|10715.4|10713.8|10713.1|285
1587986400000|2020-04-27 11:20:00|10714.7|10714|10714|10713.3|10715.8|10715.1|10713.9|10713.2|263
1587986700000|2020-04-27 11:25:00|10714.1|10713.4|10715.1|10714.4|10715.9|10715.2|10713.9|10713.2|227
1587987000000|2020-04-27 11:30:00|10715.2|10714.5|10715.7|10715|10717.5|10716.8|10715.2|10714.5|186
1587987300000|2020-04-27 11:35:00|10715.6|10714.9|10715.9|10715.2|10716.6|10715.9|10715.2|10714.5|202
1587987600000|2020-04-27 11:40:00|10715.8|10715.1|10715.9|10715.2|10716.4|10715.7|10714.7|10714|155
1587987900000|2020-04-27 11:45:00|10716|10715.3|10715.7|10715|10717.6|10716.9|10715.1|10714.4|304
1587988200000|2020-04-27 11:50:00|10715.8|10715.1|10714.4|10713.7|10715.9|10715.2|10714.4|10713.7|288
1587988500000|2020-04-27 11:55:00|10714.3|10713.6|10709.6|10708.9|10714.4|10713.7|10707.6|10706.9|471
1587988800000|2020-04-27 12:00:00|10709.7|10709|10706.7|10706|10711.6|10710.9|10706.6|10705.9|407
1587989100000|2020-04-27 12:05:00|10706.8|10706.1|10706.3|10705.6|10708.5|10707.8|10703.9|10703.2|521
1587989400000|2020-04-27 12:10:00|10706.4|10705.7|10708.9|10708.2|10709.7|10709|10705.8|10705.1|485
1587989700000|2020-04-27 12:15:00|10708.8|10708.1|10707.5|10706.8|10709.7|10709|10706.9|10706.2|405
1587990000000|2020-04-27 12:20:00|10707.4|10706.7|10709.6|10708.9|10710.8|10710.1|10707.4|10706.7|432
1587990300000|2020-04-27 12:25:00|10709.5|10708.8|10710.3|10709.6|10712.7|10712|10709.5|10708.8|403
1587990600000|2020-04-27 12:30:00|10710.4|10709.7|10710.2|10709.5|10712.7|10712|10709.4|10708.7|369
1587990900000|2020-04-27 12:35:00|10709.9|10709.2|10710.9|10710.2|10711.7|10711|10708|10707.3|433
1587991200000|2020-04-27 12:40:00|10710.5|10709.8|10709.4|10708.7|10710.7|10710|10708.3|10707.6|298
1587991500000|2020-04-27 12:45:00|10709.3|10708.6|10706.4|10705.7|10709.4|10708.7|10706.4|10705.7|287
1587991800000|2020-04-27 12:50:00|10706.1|10705.4|10706.3|10705.6|10708.3|10707.6|10703.9|10703.2|441
1587992100000|2020-04-27 12:55:00|10706.2|10705.5|10708.6|10707.9|10708.8|10708.1|10705.8|10705.1|313
1587992400000|2020-04-27 13:00:00|10708.5|10707.8|10707.4|10706.7|10711.5|10710.8|10707.1|10706.4|505
1587992700000|2020-04-27 13:05:00|10707.3|10706.6|10707.5|10706.8|10708.7|10708|10704.5|10703.8|385
1587993000000|2020-04-27 13:10:00|10707.2|10706.5|10706.6|10705.9|10709|10708.3|10705.2|10704.5|373
1587993300000|2020-04-27 13:15:00|10706.5|10705.8|10704.7|10704|10706.6|10705.9|10703.9|10703.2|376
1587993600000|2020-04-27 13:20:00|10704.8|10704.1|10703|10702.3|10705.1|10704.4|10701|10700.3|519
1587993900000|2020-04-27 13:25:00|10702.9|10702.2|10703.3|10702.6|10704.2|10703.5|10700.2|10699.5|511
1587994200000|2020-04-27 13:30:00|10703.2|10702.5|10706.2|10705.5|10707.1|10706.4|10700|10699.3|653
1587994500000|2020-04-27 13:35:00|10705.4|10704.7|10701.9|10701.2|10705.4|10704.7|10699.8|10699.1|583
1587994800000|2020-04-27 13:40:00|10702|10701.3|10704|10703.3|10705.3|10704.6|10701.3|10700.6|508
1587995100000|2020-04-27 13:45:00|10703.9|10703.2|10704.4|10703.7|10705.7|10705|10703.3|10702.6|504
1587995400000|2020-04-27 13:50:00|10704.5|10703.8|10709.9|10709.2|10710.5|10709.8|10704.5|10703.8|530
1587995700000|2020-04-27 13:55:00|10709.8|10709.1|10713|10712.3|10714.7|10714|10707.9|10707.2|665
1587996000000|2020-04-27 14:00:00|10713.1|10712.4|10719.3|10718.6|10719.9|10719.2|10712.9|10712.2|574
1587996300000|2020-04-27 14:05:00|10719|10718.3|10722.2|10721.5|10722.3|10721.6|10718.3|10717.6|654
1587996600000|2020-04-27 14:10:00|10722|10721.3|10729.4|10728.7|10732.7|10732|10721.3|10720.6|690
1587996900000|2020-04-27 14:15:00|10729.7|10729|10728.4|10727.7|10731.3|10730.6|10727|10726.3|659
1587997200000|2020-04-27 14:20:00|10728.3|10727.6|10734.5|10733.8|10735.6|10734.9|10728.3|10727.6|626
1587997500000|2020-04-27 14:25:00|10734.7|10734|10732.8|10732.1|10735.8|10735.1|10731.9|10731.2|476
1587997800000|2020-04-27 14:30:00|10732.7|10732|10727.6|10726.9|10734.3|10733.6|10726.7|10726|664
1587998100000|2020-04-27 14:35:00|10727.5|10726.8|10729.1|10728.4|10729.5|10728.8|10725.6|10724.9|544
1587998400000|2020-04-27 14:40:00|10729|10728.3|10728.9|10728.2|10731.8|10731.1|10726.9|10726.2|403
1587998700000|2020-04-27 14:45:00|10729|10728.3|10728.3|10727.6|10730.2|10729.5|10726.6|10725.9|516
1587999000000|2020-04-27 14:50:00|10728.4|10727.7|10722.6|10721.9|10728.9|10728.2|10722|10721.3|641
1587999300000|2020-04-27 14:55:00|10722.5|10721.8|10719.7|10719|10723.5|10722.8|10718.4|10717.7|643
1587999600000|2020-04-27 15:00:00|10719.6|10718.9|10720.2|10719.5|10723.1|10722.4|10718.2|10717.5|610
1587999900000|2020-04-27 15:05:00|10720.1|10719.4|10720.2|10719.5|10720.2|10719.5|10717.8|10717.1|366
1588000200000|2020-04-27 15:10:00|10720.3|10719.6|10725|10724.3|10725.1|10724.4|10719.9|10719.2|413
1588000500000|2020-04-27 15:15:00|10725.1|10724.4|10724.5|10723.8|10727|10726.3|10724.1|10723.4|352
1588000800000|2020-04-27 15:20:00|10724.6|10723.9|10722.6|10721.9|10726.2|10725.5|10722.5|10721.8|346
1588001100000|2020-04-27 15:25:00|10722.5|10721.8|10720.7|10720|10723.2|10722.5|10719.5|10718.8|378
1588001400000|2020-04-27 15:30:00|10720.5|10719.8|10717.5|10716.8|10723.1|10722.4|10716.5|10715.8|453
1588001700000|2020-04-27 15:35:00|10717.6|10716.9|10719.2|10718.5|10719.6|10718.9|10717.4|10716.7|353
1588002000000|2020-04-27 15:40:00|10719.3|10718.6|10719.9|10719.2|10720.6|10719.9|10719.2|10718.5|296
1588002300000|2020-04-27 15:45:00|10720.1|10719.4|10721.4|10720.7|10722.5|10721.8|10720.1|10719.4|288
1588002600000|2020-04-27 15:50:00|10721.5|10720.8|10724.2|10723.5|10724.6|10723.9|10721.4|10720.7|237
1588002900000|2020-04-27 15:55:00|10724.1|10723.4|10722.6|10721.9|10724.9|10724.2|10722.4|10721.7|313
1588003200000|2020-04-27 16:00:00|10722.9|10722.2|10724.8|10724.1|10727|10726.3|10722.9|10722.2|422
1588003500000|2020-04-27 16:05:00|10724.9|10724.2|10725.3|10724.6|10725.7|10725|10723.7|10723|490
1588003800000|2020-04-27 16:10:00|10725.4|10724.7|10726.6|10725.9|10726.8|10726.1|10724.6|10723.9|356
1588004100000|2020-04-27 16:15:00|10726.8|10726.1|10726.4|10725.7|10726.8|10726.1|10725|10724.3|370
1588004400000|2020-04-27 16:20:00|10726.3|10725.6|10729.4|10728.7|10729.5|10728.8|10726.3|10725.6|228
1588004700000|2020-04-27 16:25:00|10729.3|10728.6|10729.9|10729.2|10730|10729.3|10726.2|10725.5|512
1588005000000|2020-04-27 16:30:00|10730|10729.3|10729|10728.3|10731|10730.3|10728.6|10727.9|261
1588005300000|2020-04-27 16:35:00|10729.1|10728.4|10730.5|10729.8|10731.8|10731.1|10728.7|10728|320
1588005600000|2020-04-27 16:40:00|10730.4|10729.7|10730.7|10730|10731.4|10730.7|10729.6|10728.9|261
1588005900000|2020-04-27 16:45:00|10730.6|10729.9|10731.7|10731|10732.4|10731.7|10729.5|10728.8|406
1588006200000|2020-04-27 16:50:00|10731.8|10731.1|10731.2|10730.5|10732.1|10731.4|10730|10729.3|391
1588006500000|2020-04-27 16:55:00|10731.3|10730.6|10729.9|10729.2|10731.6|10730.9|10729.8|10729.1|390
1588006800000|2020-04-27 17:00:00|10729.8|10729.1|10726.6|10725.9|10730.4|10729.7|10726.4|10725.7|386
1588007100000|2020-04-27 17:05:00|10726.7|10726|10727.4|10726.7|10728.3|10727.6|10726.7|10726|245
1588007400000|2020-04-27 17:10:00|10727.5|10726.8|10725.9|10725.2|10727.5|10726.8|10725.7|10725|263
1588007700000|2020-04-27 17:15:00|10726.1|10725.4|10726|10725.3|10727.4|10726.7|10725.3|10724.6|295
1588008000000|2020-04-27 17:20:00|10725.9|10725.2|10725.2|10724.5|10726.7|10726|10725.1|10724.4|265
1588008300000|2020-04-27 17:25:00|10725.3|10724.6|10724.9|10724.2|10725.7|10725|10724.3|10723.6|196
1588008600000|2020-04-27 17:30:00|10724.8|10724.1|10721.5|10720.8|10724.9|10724.2|10721.4|10720.7|269
1588008900000|2020-04-27 17:35:00|10721.4|10720.7|10721.5|10720.8|10723.2|10722.5|10720.7|10720|330
1588009200000|2020-04-27 17:40:00|10721.6|10720.9|10722.1|10721.4|10722.8|10722.1|10721.1|10720.4|272
1588009500000|2020-04-27 17:45:00|10722.2|10721.5|10722.2|10721.5|10722.9|10722.2|10719.7|10719|373
1588009800000|2020-04-27 17:50:00|10722.3|10721.6|10723.4|10722.7|10723.6|10722.9|10721.8|10721.1|203
1588010100000|2020-04-27 17:55:00|10723.5|10722.8|10723.4|10722.7|10724.9|10724.2|10723.3|10722.6|201
1588010400000|2020-04-27 18:00:00|10723.5|10722.8|10724.9|10724.2|10725.3|10724.6|10723.4|10722.7|276
1588010700000|2020-04-27 18:05:00|10725|10724.3|10725.5|10724.8|10725.8|10725.1|10723.9|10723.2|332
1588011000000|2020-04-27 18:10:00|10725.6|10724.9|10725.1|10724.4|10726.5|10725.8|10724.8|10724.1|263
1588011300000|2020-04-27 18:15:00|10725.2|10724.5|10724.5|10723.8|10725.3|10724.6|10722.8|10722.1|309
1588011600000|2020-04-27 18:20:00|10724.4|10723.7|10723.9|10723.2|10725.5|10724.8|10723.6|10722.9|321
1588011900000|2020-04-27 18:25:00|10724|10723.3|10724.4|10723.7|10725.1|10724.4|10723.7|10723|285
1588012200000|2020-04-27 18:30:00|10724.5|10723.8|10725.9|10725.2|10726.1|10725.4|10724.4|10723.7|322
1588012500000|2020-04-27 18:35:00|10726|10725.3|10724.6|10723.9|10726.7|10726|10724.6|10723.9|262
1588012800000|2020-04-27 18:40:00|10724.7|10724|10722.4|10721.7|10725|10724.3|10722.2|10721.5|299
1588013100000|2020-04-27 18:45:00|10722.3|10721.6|10725.4|10724.7|10725.4|10724.7|10722.1|10721.4|220
1588013400000|2020-04-27 18:50:00|10725.3|10724.6|10725.6|10724.9|10727.6|10726.9|10724.8|10724.1|268
1588013700000|2020-04-27 18:55:00|10725.5|10724.8|10725.1|10724.4|10726.3|10725.6|10724.5|10723.8|323
1588014000000|2020-04-27 19:00:00|10725|10724.3|10725.9|10725.2|10726.7|10726|10724.8|10724.1|214
1588014300000|2020-04-27 19:05:00|10726|10725.3|10726.3|10725.6|10726.7|10726|10724.9|10724.2|272
1588014600000|2020-04-27 19:10:00|10726.4|10725.7|10724.1|10723.4|10727.2|10726.5|10724.1|10723.4|262
1588014900000|2020-04-27 19:15:00|10724.2|10723.5|10724.9|10724.2|10726.6|10725.9|10723.5|10722.8|408
1588015200000|2020-04-27 19:20:00|10725|10724.3|10727|10726.3|10727|10726.3|10723.5|10722.8|453
1588015500000|2020-04-27 19:25:00|10726.9|10726.2|10724.4|10723.7|10727|10726.3|10724.2|10723.5|346
1588015800000|2020-04-27 19:30:00|10724.5|10723.8|10723.6|10722.9|10724.9|10724.2|10723|10722.3|335
1588016100000|2020-04-27 19:35:00|10723.7|10723|10724.3|10723.6|10724.7|10724|10723.4|10722.7|352
1588016400000|2020-04-27 19:40:00|10724.4|10723.7|10725.8|10725.1|10725.9|10725.2|10724.4|10723.7|220
1588016700000|2020-04-27 19:45:00|10725.7|10725|10725.5|10724.8|10726.8|10726.1|10725|10724.3|279
1588017000000|2020-04-27 19:50:00|10725.8|10725.1|10724.5|10723.8|10726.1|10725.4|10724.1|10723.4|293
1588017300000|2020-04-27 19:55:00|10724.4|10723.7|10727.9|10727.2|10728.5|10727.8|10724.3|10723.6|380
1588017600000|2020-04-27 20:00:00|10728.1|10727.4|10728.1|10727.4|10728.9|10728.2|10726.8|10726.1|250
1588017900000|2020-04-27 20:05:00|10727.9|10727.2|10727.8|10727.1|10728.6|10727.9|10727.2|10726.5|198
1588018200000|2020-04-27 20:10:00|10727.7|10727|10728.6|10727.9|10728.9|10728.2|10727.6|10726.9|139
1588018500000|2020-04-27 20:15:00|10728.7|10728|10728.4|10727.7|10729|10728.3|10728.3|10727.6|91
1588018800000|2020-04-27 20:20:00|10728.6|10727.9|10728.4|10727.7|10728.8|10728.1|10728.2|10727.5|90
1588019100000|2020-04-27 20:25:00|10728.5|10727.8|10727.6|10726.9|10728.8|10728.1|10726.9|10726.2|168
1588019400000|2020-04-27 20:30:00|10727.7|10727|10726.3|10725.6|10728|10727.3|10725.7|10725|178
1588019700000|2020-04-27 20:35:00|10726.4|10725.7|10724.7|10724|10726.5|10725.8|10724.5|10723.8|147
1588020000000|2020-04-27 20:40:00|10724.8|10724.1|10725.3|10724.6|10725.4|10724.7|10723.6|10722.9|154
1588020300000|2020-04-27 20:45:00|10725.4|10724.7|10726.6|10725.6|10726.7|10726|10725.4|10724.7|555
1588020600000|2020-04-27 20:50:00|10726.5|10725.8|10726.3|10725.6|10727|10726.2|10726.1|10725.3|269
1588020900000|2020-04-27 20:55:00|10726.5|10725.5|10726.3|10720.3|10728.5|10725.7|10725.4|10719.6|277
1588021200000|2020-04-27 21:00:00|10726.7|10720.7|10725.6|10719.6|10729.4|10723.4|10724.8|10718.8|50
1588021500000|2020-04-27 21:05:00|10724.5|10718.5|10728.3|10722.3|10729.2|10723.2|10723|10717|757
1588021800000|2020-04-27 21:10:00|10728.4|10722.4|10728.4|10722.4|10729.5|10723.5|10727.1|10721.1|985
1588022100000|2020-04-27 21:15:00|10728.5|10722.5|10728.3|10722.3|10729.3|10723.3|10727.7|10721.7|1283
1588022400000|2020-04-27 21:20:00|10728.4|10722.4|10728.6|10722.6|10730.4|10724.5|10727.9|10721.9|1471
1588022700000|2020-04-27 21:25:00|10728.5|10722.5|10728.3|10722.3|10729.3|10723.3|10727.9|10721.9|1624
1588023000000|2020-04-27 21:30:00|10728.1|10722.1|10727.9|10722.9|10728.7|10723.3|10726.9|10721.9|1617
1588023300000|2020-04-27 21:35:00|10728|10722.8|10727.8|10723|10728.9|10724.1|10726.9|10722.3|1472
1588023600000|2020-04-27 21:40:00|10727.7|10722.9|10728.8|10723.5|10729|10724.2|10727.2|10722.7|1288
1588023900000|2020-04-27 21:45:00|10729|10723.9|10728.1|10724|10729.2|10724.5|10727.7|10723.1|1138
1588024200000|2020-04-27 21:50:00|10728|10723.9|10728.6|10723.8|10729|10724.5|10727.8|10723.5|1271
1588024500000|2020-04-27 21:55:00|10728.4|10723.7|10727.4|10723.7|10728.9|10724.2|10727|10723.1|1809
1588024800000|2020-04-27 22:00:00|10727.5|10723.6|10724.7|10723.7|10728.3|10725|10724.5|10722.7|695
1588025100000|2020-04-27 22:05:00|10724.6|10723.9|10725.2|10724.2|10725.8|10724.8|10724.4|10723.6|147
1588025400000|2020-04-27 22:10:00|10725.1|10724.1|10724.6|10723.9|10725.5|10724.8|10724.5|10723.8|118
1588025700000|2020-04-27 22:15:00|10724.5|10723.8|10724.8|10724.1|10725|10724.3|10723.7|10722.9|201
1588026000000|2020-04-27 22:20:00|10724.9|10724.2|10724.3|10723.3|10724.9|10724.2|10723.5|10722.7|233
1588026300000|2020-04-27 22:25:00|10724.2|10723.2|10724.6|10723.9|10724.7|10724|10723.8|10723.1|156
1588026600000|2020-04-27 22:30:00|10724.4|10723.7|10723.5|10722.8|10724.6|10723.8|10723.2|10722.5|285
1588026900000|2020-04-27 22:35:00|10723.8|10723.1|10723.7|10723|10724.4|10723.7|10723|10722.3|234
1588027200000|2020-04-27 22:40:00|10723.6|10722.9|10723.9|10723.2|10724.3|10723.6|10723|10722.3|308
1588027500000|2020-04-27 22:45:00|10724|10723.3|10724.9|10724.2|10725|10724.3|10723.7|10723|233
1588027800000|2020-04-27 22:50:00|10724.8|10724.1|10725.6|10724.9|10726.3|10725.6|10724.8|10724.1|253
1588028100000|2020-04-27 22:55:00|10725.5|10724.8|10725.9|10724.9|10726.7|10726|10725.4|10724.7|101
1588028400000|2020-04-27 23:00:00|10725.6|10725.2|10725.4|10724.7|10725.6|10725.2|10724.7|10724|170
1588028700000|2020-04-27 23:05:00|10725.5|10724.8|10724.8|10724.1|10726.6|10725.9|10724.7|10724|195
1588029000000|2020-04-27 23:10:00|10724.9|10724.2|10725.8|10725.1|10725.9|10725.2|10724.9|10724.2|106
1588029300000|2020-04-27 23:15:00|10725.7|10725|10727|10726.3|10727.1|10726.4|10725.5|10724.8|173
1588029600000|2020-04-27 23:20:00|10726.9|10726.2|10727.1|10726.4|10727.8|10727.1|10726.6|10725.9|244
1588029900000|2020-04-27 23:25:00|10727|10726.3|10728.5|10727.5|10728.6|10727.8|10726.6|10725.9|182
1588030200000|2020-04-27 23:30:00|10728.4|10727.7|10728.3|10727.6|10729.8|10729.1|10728.2|10727.5|221
1588030500000|2020-04-27 23:35:00|10728.2|10727.5|10727.6|10726.9|10728.6|10727.9|10727.5|10726.8|153
1588030800000|2020-04-27 23:40:00|10727.7|10727|10727.5|10726.8|10728|10727.3|10727.2|10726.5|243
1588031100000|2020-04-27 23:45:00|10727.4|10726.7|10727.5|10726.8|10728.5|10727.8|10727.3|10726.6|279
1588031400000|2020-04-27 23:50:00|10727.4|10726.7|10727.8|10727.1|10728.1|10727.4|10727.2|10726.5|224
1588031700000|2020-04-27 23:55:00|10727.7|10727|10730|10729.3|10730.1|10729.4|10727.6|10726.9|138
1588032000000|2020-04-28 00:00:00|10730.1|10729.4|10726.5|10725.8|10730.6|10729.9|10726|10725.3|450
1588032300000|2020-04-28 00:05:00|10726.4|10725.7|10726|10725.3|10726.6|10725.9|10724.3|10723.6|284
1588032600000|2020-04-28 00:10:00|10725.9|10725.2|10726.6|10725.9|10727.6|10726.9|10725.3|10724.6|220
1588032900000|2020-04-28 00:15:00|10726.5|10725.8|10726.1|10725.4|10727.8|10727.1|10725.8|10725.1|225
1588033200000|2020-04-28 00:20:00|10726|10725.3|10727|10726.3|10727.3|10726.6|10725.8|10725.1|219
1588033500000|2020-04-28 00:25:00|10727.1|10726.4|10724.6|10723.9|10727.1|10726.4|10724.5|10723.8|188
1588033800000|2020-04-28 00:30:00|10724.8|10724.1|10723.2|10722.5|10726.1|10725.4|10723.2|10722.5|245
1588034100000|2020-04-28 00:35:00|10722.7|10722|10720.2|10719.5|10722.7|10722|10719.5|10718.8|307
1588034400000|2020-04-28 00:40:00|10720.3|10719.6|10723.3|10722.6|10723.9|10723.2|10720.2|10719.5|339
1588034700000|2020-04-28 00:45:00|10723.4|10722.7|10723.4|10722.7|10724.6|10723.9|10722.9|10722.2|362
1588035000000|2020-04-28 00:50:00|10723.3|10722.6|10728.2|10727.5|10729|10728.3|10722.9|10722.2|594
1588035300000|2020-04-28 00:55:00|10728.1|10727.4|10730|10729.3|10731.6|10730.9|10727.2|10726.5|621
1588035600000|2020-04-28 01:00:00|10730.1|10729.4|10730.5|10729.8|10730.7|10730|10727|10726.3|545
1588035900000|2020-04-28 01:05:00|10730.4|10729.7|10732.9|10732.2|10734.3|10733.6|10729.2|10728.5|492
1588036200000|2020-04-28 01:10:00|10732.8|10732.1|10731|10730.3|10734.3|10733.6|10731|10730.3|457
1588036500000|2020-04-28 01:15:00|10730.9|10730.2|10731.2|10730.5|10731.3|10730.6|10728.8|10728.1|474
1588036800000|2020-04-28 01:20:00|10731.3|10730.6|10727.6|10726.9|10731.4|10730.7|10727|10726.3|312
1588037100000|2020-04-28 01:25:00|10727.5|10726.8|10727.7|10727|10729|10728.3|10726.3|10725.6|342
1588037400000|2020-04-28 01:30:00|10727.8|10727.1|10732.1|10731.4|10733.4|10732.7|10727.7|10727|414
1588037700000|2020-04-28 01:35:00|10732.2|10731.5|10732.4|10731.7|10734.1|10733.4|10731.5|10730.8|391
1588038000000|2020-04-28 01:40:00|10732.8|10732.1|10732|10731.3|10733.5|10732.8|10730.2|10729.5|346
1588038300000|2020-04-28 01:45:00|10731.9|10731.2|10730.2|10729.5|10732.5|10731.8|10728.5|10727.8|359
1588038600000|2020-04-28 01:50:00|10730.1|10729.4|10727.2|10726.5|10731|10730.3|10726.1|10725.4|428
1588038900000|2020-04-28 01:55:00|10727.3|10726.6|10730.1|10729.4|10730.7|10730|10727|10726.3|490
1588039200000|2020-04-28 02:00:00|10730.2|10729.5|10727|10726.3|10731.9|10731.2|10724.2|10723.5|527
1588039500000|2020-04-28 02:05:00|10726.9|10726.2|10726.8|10726.1|10728.4|10727.7|10726.5|10725.8|264
1588039800000|2020-04-28 02:10:00|10726.7|10726|10727.6|10726.9|10727.7|10727|10725.4|10724.7|195
1588040100000|2020-04-28 02:15:00|10727.5|10726.8|10727|10726.3|10730.1|10729.4|10726.6|10725.9|346
1588040400000|2020-04-28 02:20:00|10726.9|10726.2|10726.9|10726.2|10728|10727.3|10726|10725.3|215
1588040700000|2020-04-28 02:25:00|10727|10726.3|10727.4|10726.7|10728.5|10727.8|10726.5|10725.8|282
1588041000000|2020-04-28 02:30:00|10727.5|10726.8|10729.4|10728.7|10730|10729.3|10727.3|10726.6|228
1588041300000|2020-04-28 02:35:00|10729.5|10728.8|10728.2|10727.5|10729.9|10729.2|10727.5|10726.8|194
1588041600000|2020-04-28 02:40:00|10728.1|10727.4|10728.5|10727.8|10728.6|10727.9|10727.6|10726.9|106
1588041900000|2020-04-28 02:45:00|10728.6|10727.9|10728.7|10728|10729.1|10728.4|10728.2|10727.5|134
1588042200000|2020-04-28 02:50:00|10728.9|10728.2|10729.2|10728.5|10729.4|10728.7|10728.3|10727.6|160
1588042500000|2020-04-28 02:55:00|10729.3|10728.6|10732|10731.3|10732.1|10731.4|10729|10728.3|137
1588042800000|2020-04-28 03:00:00|10731.9|10731.2|10728.9|10728.2|10732.3|10731.6|10728.5|10727.8|276
1588043100000|2020-04-28 03:05:00|10729|10728.3|10731.9|10731.2|10732|10731.3|10729|10728.3|179
1588043400000|2020-04-28 03:10:00|10731.8|10731.1|10730.7|10730|10731.9|10731.2|10730.2|10729.5|192
1588043700000|2020-04-28 03:15:00|10730.8|10730.1|10730.8|10730.1|10732.7|10732|10730|10729.3|274
1588044000000|2020-04-28 03:20:00|10730.7|10730|10729.8|10729.1|10731|10730.3|10729.3|10728.6|253
1588044300000|2020-04-28 03:25:00|10729.7|10729|10729.2|10728.5|10730.7|10730|10728.9|10728.2|349
1588044600000|2020-04-28 03:30:00|10729.3|10728.6|10729.1|10728.4|10730|10729.3|10729|10728.3|248
1588044900000|2020-04-28 03:35:00|10729|10728.3|10728.3|10727.6|10730.2|10729.5|10728.2|10727.5|184
1588045200000|2020-04-28 03:40:00|10728.4|10727.7|10727.7|10727|10728.4|10727.7|10727.3|10726.6|284
1588045500000|2020-04-28 03:45:00|10727.8|10727.1|10726.4|10725.7|10728.3|10727.6|10726.4|10725.7|245
1588045800000|2020-04-28 03:50:00|10726.5|10725.8|10726.5|10725.8|10727.4|10726.7|10726|10725.3|216
1588046100000|2020-04-28 03:55:00|10726.7|10726|10728.4|10727.7|10729|10728.3|10726.6|10725.9|217
1588046400000|2020-04-28 04:00:00|10728.5|10727.8|10728.5|10727.8|10729.2|10728.5|10727.9|10727.2|277
1588046700000|2020-04-28 04:05:00|10728.4|10727.7|10728.3|10727.6|10730|10729.3|10727.6|10726.9|352
1588047000000|2020-04-28 04:10:00|10728.5|10727.8|10728|10727.3|10729|10728.3|10726.5|10725.8|324
1588047300000|2020-04-28 04:15:00|10727.9|10727.2|10727.6|10726.9|10728.1|10727.4|10726.9|10726.2|216
1588047600000|2020-04-28 04:20:00|10727.5|10726.8|10727.2|10726.5|10728.8|10728.1|10726.9|10726.2|277
1588047900000|2020-04-28 04:25:00|10727.3|10726.6|10727.9|10727.2|10728.8|10728.1|10726.8|10726.1|207
1588048200000|2020-04-28 04:30:00|10727.8|10727.1|10728.2|10727.5|10728.7|10728|10727.7|10727|222
1588048500000|2020-04-28 04:35:00|10728.3|10727.6|10729|10728.3|10730.9|10730.2|10727.6|10726.9|231
1588048800000|2020-04-28 04:40:00|10729.2|10728.5|10728.8|10728.1|10729.9|10729.2|10728.6|10727.9|197
1588049100000|2020-04-28 04:45:00|10728.9|10728.2|10729.3|10728.6|10730.7|10730|10728.8|10728.1|192
1588049400000|2020-04-28 04:50:00|10729.4|10728.7|10727.9|10727.2|10729.8|10729.1|10727.7|10727|186
1588049700000|2020-04-28 04:55:00|10727.8|10727.1|10727.6|10726.9|10728.2|10727.5|10727.4|10726.7|161
1588050000000|2020-04-28 05:00:00|10727.7|10727|10729|10728.3|10729.6|10728.9|10726.9|10726.2|229
1588050300000|2020-04-28 05:05:00|10728.9|10728.2|10727.8|10727.1|10729.1|10728.4|10727.1|10726.4|189
1588050600000|2020-04-28 05:10:00|10727.7|10727|10727.4|10726.7|10728.2|10727.5|10727.2|10726.5|210
1588050900000|2020-04-28 05:15:00|10727.3|10726.6|10727.8|10727.1|10729|10728.3|10726.7|10726|158
1588051200000|2020-04-28 05:20:00|10727.7|10727|10727.5|10726.8|10728.5|10727.8|10726|10725.3|206
1588051500000|2020-04-28 05:25:00|10727.4|10726.7|10726.5|10725.8|10727.7|10727|10725.2|10724.5|357
1588051800000|2020-04-28 05:30:00|10726.6|10725.9|10726.8|10726.1|10727.8|10727.1|10725.2|10724.5|348
1588052100000|2020-04-28 05:35:00|10726.7|10726|10723.3|10722.6|10727|10726.3|10722.8|10722.1|324
1588052400000|2020-04-28 05:40:00|10723.2|10722.5|10722|10721.3|10724|10723.3|10721.9|10721.2|309
1588052700000|2020-04-28 05:45:00|10721.6|10720.9|10721.3|10720.6|10721.9|10721.2|10720.4|10719.7|218
1588053000000|2020-04-28 05:50:00|10721.2|10720.5|10722.4|10721.7|10722.8|10722.1|10720.7|10720|210
1588053300000|2020-04-28 05:55:00|10722.5|10721.8|10720.2|10719.5|10724.3|10723.6|10720.1|10719.4|331
1588053600000|2020-04-28 06:00:00|10720.3|10719.6|10720.4|10719.7|10721.2|10720.5|10719|10718.3|328
1588053900000|2020-04-28 06:05:00|10720.3|10719.6|10718.5|10717.8|10720.9|10720.2|10717.4|10716.7|304
1588054200000|2020-04-28 06:10:00|10718.4|10717.7|10719.9|10719.2|10720.4|10719.7|10718.4|10717.7|269
1588054500000|2020-04-28 06:15:00|10719.8|10719.1|10721.5|10720.8|10723.3|10722.6|10719.6|10718.9|339
1588054800000|2020-04-28 06:20:00|10721.4|10720.7|10724.3|10723.6|10725.7|10725|10721.3|10720.6|353
1588055100000|2020-04-28 06:25:00|10724.1|10723.4|10724|10723.3|10726.2|10725.5|10722.7|10722|318
1588055400000|2020-04-28 06:30:00|10723.9|10723.2|10721.7|10721|10724.7|10724|10721.5|10720.8|299
1588055700000|2020-04-28 06:35:00|10721.8|10721.1|10721.8|10721.1|10722.8|10722.1|10721.3|10720.6|208
1588056000000|2020-04-28 06:40:00|10721.7|10721|10721.8|10721.1|10722.8|10722.1|10720.5|10719.8|316
1588056300000|2020-04-28 06:45:00|10721.9|10721.2|10722.6|10721.9|10723|10722.3|10721.6|10720.9|178
1588056600000|2020-04-28 06:50:00|10722.5|10721.8|10721.6|10720.9|10724|10723.3|10721.6|10720.9|274
1588056900000|2020-04-28 06:55:00|10721.7|10721|10723.4|10722.7|10723.5|10722.8|10720.8|10720.1|301
1588057200000|2020-04-28 07:00:00|10723.3|10722.6|10720|10719.3|10723.4|10722.7|10718.1|10717.4|472
1588057500000|2020-04-28 07:05:00|10719.9|10719.2|10715.8|10715.1|10720.8|10720.1|10714.8|10714.1|451
1588057800000|2020-04-28 07:10:00|10715.9|10715.2|10716.6|10715.9|10717.8|10717.1|10715.8|10715.1|351
1588058100000|2020-04-28 07:15:00|10716.7|10716|10717.1|10716.4|10718.3|10717.6|10714.8|10714.1|361
1588058400000|2020-04-28 07:20:00|10717.2|10716.5|10715.3|10714.6|10717.2|10716.5|10715.3|10714.6|256
1588058700000|2020-04-28 07:25:00|10715.4|10714.7|10711.8|10711.1|10715.4|10714.7|10709.5|10708.8|527
1588059000000|2020-04-28 07:30:00|10711.9|10711.2|10712|10711.3|10713.8|10713.1|10711.9|10711.2|354
1588059300000|2020-04-28 07:35:00|10712.1|10711.4|10711.8|10711.1|10713.3|10712.6|10710.5|10709.8|337
1588059600000|2020-04-28 07:40:00|10711.9|10711.2|10707.3|10706.6|10711.9|10711.2|10706.5|10705.8|501
1588059900000|2020-04-28 07:45:00|10707.2|10706.5|10707.5|10706.8|10707.6|10706.9|10704.7|10704|471
1588060200000|2020-04-28 07:50:00|10707.6|10706.9|10706.3|10705.6|10709.1|10708.4|10706.2|10705.5|418
1588060500000|2020-04-28 07:55:00|10706.2|10705.5|10707.6|10706.9|10708.9|10708.2|10704.6|10703.9|505
1588060800000|2020-04-28 08:00:00|10707.5|10706.8|10704.7|10704|10708.6|10707.9|10703.2|10702.5|547
1588061100000|2020-04-28 08:05:00|10704.6|10703.9|10703.4|10702.7|10706.3|10705.6|10701.9|10701.2|472
1588061400000|2020-04-28 08:10:00|10703.3|10702.6|10703.4|10702.7|10704.8|10704.1|10701.2|10700.5|389
1588061700000|2020-04-28 08:15:00|10703.3|10702.6|10705.1|10704.4|10705.1|10704.4|10702|10701.3|425
1588062000000|2020-04-28 08:20:00|10705|10704.3|10705.3|10704.6|10707.7|10707|10704.2|10703.5|534
1588062300000|2020-04-28 08:25:00|10705.2|10704.5|10705.1|10704.4|10705.6|10704.9|10700.3|10699.6|617
1588062600000|2020-04-28 08:30:00|10705.2|10704.5|10705.3|10704.6|10706.4|10705.7|10704.3|10703.6|410
1588062900000|2020-04-28 08:35:00|10705.4|10704.7|10701.6|10700.9|10705.7|10705|10701.4|10700.7|453
1588063200000|2020-04-28 08:40:00|10701.5|10700.8|10701.3|10700.6|10705.2|10704.5|10701|10700.3|458
1588063500000|2020-04-28 08:45:00|10701.2|10700.5|10704.6|10703.9|10704.8|10704.1|10700.2|10699.5|507
1588063800000|2020-04-28 08:50:00|10704.7|10704|10706.8|10706.1|10708.9|10708.2|10704.6|10703.9|434
1588064100000|2020-04-28 08:55:00|10706.9|10706.2|10704.9|10704.2|10708.7|10708|10704.8|10704.1|355
1588064400000|2020-04-28 09:00:00|10704.8|10704.1|10702.9|10702.2|10707|10706.3|10701.2|10700.5|439
1588064700000|2020-04-28 09:05:00|10702.8|10702.1|10706|10705.3|10706.6|10705.9|10702.2|10701.5|366
1588065000000|2020-04-28 09:10:00|10705.7|10705|10704.1|10703.4|10705.7|10705|10704|10703.3|272
1588065300000|2020-04-28 09:15:00|10704.2|10703.5|10685.7|10684.7|10704.2|10703.5|10682.3|10681.3|778
1588065600000|2020-04-28 09:20:00|10685.4|10684.6|10676|10675.3|10687|10686.3|10675.6|10674.9|1146
1588065900000|2020-04-28 09:25:00|10676.2|10675.5|10672.2|10671.5|10677.6|10676.9|10669.9|10669.2|1036
1588066200000|2020-04-28 09:30:00|10672|10671.3|10669.9|10669.2|10676|10675.3|10667.1|10666.4|853
1588066500000|2020-04-28 09:35:00|10669.8|10669.1|10662.9|10662.2|10670.8|10670.1|10661.6|10660.9|876
1588066800000|2020-04-28 09:40:00|10663.5|10662.8|10667.7|10667|10668.9|10668.2|10662.6|10661.9|648
1588067100000|2020-04-28 09:45:00|10667.6|10666.9|10671.1|10670.4|10672.8|10672.1|10665.4|10664.7|610
1588067400000|2020-04-28 09:50:00|10671.3|10670.6|10671.3|10670.6|10672|10671.3|10666.9|10666.2|564
1588067700000|2020-04-28 09:55:00|10671.4|10670.7|10674.5|10673.8|10676|10675.3|10669.9|10669.2|544
1588068000000|2020-04-28 10:00:00|10674.4|10673.7|10673.7|10673|10674.7|10674|10670.2|10669.5|604
1588068300000|2020-04-28 10:05:00|10673.6|10672.9|10669.6|10668.9|10673.7|10673|10668.8|10668.1|571
1588068600000|2020-04-28 10:10:00|10669.5|10668.8|10669.3|10668.6|10670.4|10669.7|10667|10666.3|434
1588068900000|2020-04-28 10:15:00|10669.4|10668.7|10671|10670.3|10672.8|10672.1|10669.2|10668.5|431
1588069200000|2020-04-28 10:20:00|10671.1|10670.4|10672.6|10671.9|10673.9|10673.2|10668.9|10668.2|407
1588069500000|2020-04-28 10:25:00|10672.7|10672|10675.5|10674.8|10676.1|10675.4|10672.2|10671.5|499
1588069800000|2020-04-28 10:30:00|10675.4|10674.7|10673.9|10673.2|10675.4|10674.7|10671.3|10670.6|452
1588070100000|2020-04-28 10:35:00|10674.2|10673.5|10670.7|10670|10674.5|10673.8|10670.6|10669.9|366
1588070400000|2020-04-28 10:40:00|10670.8|10670.1|10668.6|10667.9|10670.8|10670.1|10666.1|10665.4|476
1588070700000|2020-04-28 10:45:00|10668.7|10668|10670.4|10669.7|10671.6|10670.9|10668.5|10667.8|391
1588071000000|2020-04-28 10:50:00|10670.5|10669.8|10671.1|10670.4|10672.7|10672|10670.2|10669.5|372
1588071300000|2020-04-28 10:55:00|10671.2|10670.5|10669.5|10668.8|10671.5|10670.8|10669.2|10668.5|347
1588071600000|2020-04-28 11:00:00|10669.4|10668.7|10668.4|10667.7|10671.4|10670.7|10668|10667.3|404
1588071900000|2020-04-28 11:05:00|10668.3|10667.6|10667.2|10666.5|10669.7|10669|10666.8|10666.1|385
1588072200000|2020-04-28 11:10:00|10667.3|10666.6|10664.4|10663.7|10668.1|10667.4|10662|10661.3|449
1588072500000|2020-04-28 11:15:00|10664.3|10663.6|10659.2|10658.5|10664.7|10664|10657.1|10656.4|551
1588072800000|2020-04-28 11:20:00|10659.1|10658.4|10658.6|10657.9|10659.2|10658.5|10656.5|10655.8|353
1588073100000|2020-04-28 11:25:00|10658.7|10658|10658.6|10657.9|10660.9|10660.2|10657.9|10657.2|418
1588073400000|2020-04-28 11:30:00|10658.5|10657.8|10662|10661.3|10662.6|10661.9|10658.2|10657.5|398
1588073700000|2020-04-28 11:35:00|10661.9|10661.2|10662.3|10661.6|10663.6|10662.9|10661.3|10660.6|293
1588074000000|2020-04-28 11:40:00|10662.4|10661.7|10663.2|10662.5|10663.9|10663.2|10660.4|10659.7|334
1588074300000|2020-04-28 11:45:00|10663.3|10662.6|10662.1|10661.4|10663.3|10662.6|10659.9|10659.2|379
1588074600000|2020-04-28 11:50:00|10662|10661.3|10664.7|10664|10665.9|10665.2|10661.9|10661.2|436
1588074900000|2020-04-28 11:55:00|10664.6|10663.9|10665.5|10664.8|10666.9|10666.2|10664.2|10663.5|449
1588075200000|2020-04-28 12:00:00|10665.4|10664.7|10664.2|10663.5|10665.4|10664.7|10662.4|10661.7|425
1588075500000|2020-04-28 12:05:00|10664.3|10663.6|10665.4|10664.7|10666.2|10665.5|10663.2|10662.5|345
1588075800000|2020-04-28 12:10:00|10665.5|10664.8|10670.6|10669.9|10670.6|10669.9|10665.2|10664.5|374
1588076100000|2020-04-28 12:15:00|10670.5|10669.8|10670.6|10669.9|10672.6|10671.9|10669.1|10668.4|428
1588076400000|2020-04-28 12:20:00|10670.4|10669.7|10670|10669.3|10670.4|10669.7|10668.9|10668.2|446
1588076700000|2020-04-28 12:25:00|10670.1|10669.4|10666.8|10666.1|10670.9|10670.2|10666.7|10666|541
1588077000000|2020-04-28 12:30:00|10667|10666.3|10664.4|10663.7|10667.2|10666.5|10663.5|10662.8|413
1588077300000|2020-04-28 12:35:00|10664.3|10663.6|10659.3|10658.6|10664.7|10664|10659.2|10658.5|447
1588077600000|2020-04-28 12:40:00|10659.2|10658.5|10661.5|10660.8|10662.5|10661.8|10657.6|10656.9|586
1588077900000|2020-04-28 12:45:00|10661.4|10660.7|10662.3|10661.6|10662.5|10661.8|10658.9|10658.2|465
1588078200000|2020-04-28 12:50:00|10662.2|10661.5|10665.4|10664.7|10666.3|10665.6|10662.2|10661.5|431
1588078500000|2020-04-28 12:55:00|10665.5|10664.8|10664.2|10663.5|10665.7|10665|10662.2|10661.5|388
1588078800000|2020-04-28 13:00:00|10664.3|10663.6|10664.4|10663.7|10668|10667.3|10663.1|10662.4|440
1588079100000|2020-04-28 13:05:00|10664.5|10663.8|10666.9|10666.2|10667.5|10666.8|10664.4|10663.7|491
1588079400000|2020-04-28 13:10:00|10667|10666.3|10666.6|10665.9|10669.4|10668.7|10666.1|10665.4|342
1588079700000|2020-04-28 13:15:00|10666.5|10665.8|10668.6|10667.9|10669.8|10669.1|10665.9|10665.2|505
1588080000000|2020-04-28 13:20:00|10668.7|10668|10664.3|10663.6|10668.9|10668.2|10662.3|10661.6|401
1588080300000|2020-04-28 13:25:00|10664.4|10663.7|10665|10664.3|10666.2|10665.5|10662.2|10661.5|463
1588080600000|2020-04-28 13:30:00|10664.8|10664.1|10666.5|10665.8|10669|10668.3|10662.5|10661.8|529
1588080900000|2020-04-28 13:35:00|10666.4|10665.7|10665.4|10664.7|10667.9|10667.2|10663.6|10662.9|489
1588081200000|2020-04-28 13:40:00|10665.5|10664.8|10670.2|10669.5|10670.2|10669.5|10665.3|10664.6|389
1588081500000|2020-04-28 13:45:00|10670.1|10669.4|10672.6|10671.9|10674.1|10673.4|10670.1|10669.4|630
1588081800000|2020-04-28 13:50:00|10672.7|10672|10675.4|10674.7|10676|10675.3|10672.6|10671.9|535
1588082100000|2020-04-28 13:55:00|10675.5|10674.8|10675.1|10674.1|10682.5|10681.8|10673.7|10673|846
1588082400000|2020-04-28 14:00:00|10675.3|10674.3|10673.8|10673.1|10676.1|10675.4|10670.7|10670|774
1588082700000|2020-04-28 14:05:00|10674.1|10673.4|10670.3|10669.6|10674.7|10674|10668.4|10667.7|637
1588083000000|2020-04-28 14:10:00|10670.4|10669.7|10672.1|10671.4|10673.2|10672.5|10669.4|10668.7|518
1588083300000|2020-04-28 14:15:00|10672.2|10671.5|10675.4|10674.7|10676.2|10675.5|10670.7|10670|438
1588083600000|2020-04-28 14:20:00|10675.3|10674.6|10676.6|10675.9|10678.3|10677.6|10671.7|10671|536
1588083900000|2020-04-28 14:25:00|10676.7|10676|10678.8|10678.1|10680.1|10679.4|10675.5|10674.8|603
1588084200000|2020-04-28 14:30:00|10678.9|10678.2|10683.9|10683.2|10685.1|10684.4|10678.6|10677.9|652
1588084500000|2020-04-28 14:35:00|10683.8|10683.1|10679.2|10678.5|10685.3|10684.6|10679.2|10678.5|582
1588084800000|2020-04-28 14:40:00|10679.3|10678.6|10681.7|10681|10683.1|10682.4|10679.1|10678.4|573
1588085100000|2020-04-28 14:45:00|10681.8|10681.1|10681.5|10680.8|10686.1|10685.4|10679.2|10678.5|577
1588085400000|2020-04-28 14:50:00|10681.4|10680.7|10684.3|10683.6|10685.8|10685.1|10681.4|10680.7|669
1588085700000|2020-04-28 14:55:00|10684.5|10683.8|10693.4|10692.7|10697.6|10696.9|10684.5|10683.8|1122
1588086000000|2020-04-28 15:00:00|10693.6|10692.9|10691.1|10690.4|10696.8|10696.1|10690.5|10689.8|907
1588086300000|2020-04-28 15:05:00|10691.2|10690.5|10686.9|10686.2|10691.7|10691|10685.9|10685.2|645
1588086600000|2020-04-28 15:10:00|10686.7|10686|10685.3|10684.6|10689.6|10688.9|10685.2|10684.5|550
1588086900000|2020-04-28 15:15:00|10685.2|10684.5|10686.3|10685.6|10688.8|10688.1|10684.3|10683.6|581
1588087200000|2020-04-28 15:20:00|10686.4|10685.7|10686.7|10686|10687.8|10687.1|10685.5|10684.8|399
1588087500000|2020-04-28 15:25:00|10686.6|10685.9|10685.4|10684.7|10687.8|10687.1|10681.1|10680.4|479
1588087800000|2020-04-28 15:30:00|10685.3|10684.6|10687.4|10686.7|10690.2|10689.5|10684.9|10684.2|569
1588088100000|2020-04-28 15:35:00|10687.3|10686.6|10684.2|10683.5|10687.4|10686.7|10681.9|10681.2|571
1588088400000|2020-04-28 15:40:00|10684|10683.3|10684.4|10683.7|10685.6|10684.9|10682.2|10681.5|457
1588088700000|2020-04-28 15:45:00|10684.5|10683.8|10684.8|10684.1|10685.1|10684.4|10682.2|10681.5|480
1588089000000|2020-04-28 15:50:00|10684.9|10684.2|10685.3|10684.6|10686.5|10685.8|10684.5|10683.8|323
1588089300000|2020-04-28 15:55:00|10685.4|10684.7|10684.9|10684.2|10685.4|10684.7|10681.9|10681.2|474
1588089600000|2020-04-28 16:00:00|10685|10684.3|10684.5|10683.8|10687.1|10686.4|10683.3|10682.6|476
1588089900000|2020-04-28 16:05:00|10684.8|10684.1|10684.1|10683.4|10685.2|10684.5|10682.4|10681.7|392
1588090200000|2020-04-28 16:10:00|10684|10683.3|10685.4|10684.7|10686|10685.3|10683.8|10683.1|311
1588090500000|2020-04-28 16:15:00|10685.3|10684.6|10687.5|10686.8|10688.9|10688.2|10685.3|10684.6|541
1588090800000|2020-04-28 16:20:00|10687.4|10686.7|10685.4|10684.7|10687.6|10686.9|10685.3|10684.6|411
1588091100000|2020-04-28 16:25:00|10685.6|10684.9|10685.4|10684.7|10685.7|10685|10684.5|10683.8|368
1588091400000|2020-04-28 16:30:00|10685.5|10684.8|10687.3|10686.6|10687.3|10686.6|10685.5|10684.8|337
1588091700000|2020-04-28 16:35:00|10687.1|10686.4|10687.6|10686.9|10688.4|10687.7|10685.8|10685.1|423
1588092000000|2020-04-28 16:40:00|10687.5|10686.8|10687.5|10686.8|10688.8|10688.1|10687|10686.3|385
1588092300000|2020-04-28 16:45:00|10687.6|10686.9|10686.5|10685.8|10687.9|10687.2|10685.4|10684.7|270
1588092600000|2020-04-28 16:50:00|10686.6|10685.9|10683.2|10682.5|10686.6|10685.9|10682.8|10682.1|346
1588092900000|2020-04-28 16:55:00|10683.1|10682.4|10687.9|10687.2|10688.4|10687.7|10682.8|10682.1|512
1588093200000|2020-04-28 17:00:00|10687.7|10687|10687.8|10687.1|10688.4|10687.7|10685.9|10685.2|365
1588093500000|2020-04-28 17:05:00|10687.9|10687.2|10687.4|10686.7|10689.2|10688.5|10686.9|10686.2|324
1588093800000|2020-04-28 17:10:00|10687.5|10686.8|10687.1|10686.4|10689.6|10688.9|10686.9|10686.2|294
1588094100000|2020-04-28 17:15:00|10687|10686.3|10686.1|10685.1|10687.6|10686.8|10685.7|10684.8|309
1588094400000|2020-04-28 17:20:00|10685.9|10684.9|10684.8|10684.1|10685.9|10685.1|10682.6|10681.9|478
1588094700000|2020-04-28 17:25:00|10684.7|10683.7|10685.6|10684.6|10686.2|10685.2|10684.6|10683.7|379
1588095000000|2020-04-28 17:30:00|10685.3|10684.7|10683.5|10682.8|10686.9|10686|10683.2|10682.4|332
1588095300000|2020-04-28 17:35:00|10683.4|10682.7|10686.4|10685.4|10686.5|10685.6|10682.4|10681.4|360
1588095600000|2020-04-28 17:40:00|10686.1|10685.1|10687.4|10686.7|10687.9|10687|10685.4|10684.6|387
1588095900000|2020-04-28 17:45:00|10687.5|10686.5|10688.1|10687.1|10688.4|10687.5|10686.7|10685.8|324
1588096200000|2020-04-28 17:50:00|10688.2|10687.2|10688.4|10687.4|10689|10688.1|10687.6|10686.9|293
1588096500000|2020-04-28 17:55:00|10688.2|10687.5|10685.5|10684.8|10688.5|10687.5|10685.5|10684.7|328
1588096800000|2020-04-28 18:00:00|10685.6|10684.9|10685.9|10684.9|10688.1|10687.1|10684.2|10683.2|553
1588097100000|2020-04-28 18:05:00|10685.8|10684.8|10686|10685.3|10687.1|10686.2|10684.5|10683.6|414
1588097400000|2020-04-28 18:10:00|10686.1|10685.1|10687.2|10686.5|10687.7|10687|10686.1|10685.1|335
1588097700000|2020-04-28 18:15:00|10686.9|10686.2|10687.1|10686.4|10687.6|10686.9|10685.9|10685.1|301
1588098000000|2020-04-28 18:20:00|10687|10686.3|10687|10686.3|10687.7|10686.7|10685.9|10684.9|292
1588098300000|2020-04-28 18:25:00|10687.1|10686.4|10687.6|10686.9|10688.5|10687.8|10686.9|10686.1|221
1588098600000|2020-04-28 18:30:00|10687.5|10686.8|10687.8|10687.1|10688|10687.2|10686.9|10686.1|217
1588098900000|2020-04-28 18:35:00|10687.7|10687|10687.3|10686.6|10688.1|10687.3|10687.1|10686.3|182
1588099200000|2020-04-28 18:40:00|10687.5|10686.5|10688.3|10687.6|10688.7|10688|10687.3|10686.4|179
1588099500000|2020-04-28 18:45:00|10688.2|10687.5|10686.8|10686.1|10688.8|10688|10686.7|10685.8|238
1588099800000|2020-04-28 18:50:00|10686.9|10686.2|10686.5|10685.8|10687.2|10686.5|10686.4|10685.6|163
1588100100000|2020-04-28 18:55:00|10686.4|10685.7|10685.9|10685.2|10687.1|10686.4|10685.2|10684.5|269
1588100400000|2020-04-28 19:00:00|10686.1|10685.4|10685.3|10684.6|10687|10686.3|10684.8|10684|291
1588100700000|2020-04-28 19:05:00|10685.2|10684.5|10686.4|10685.7|10687.3|10686.4|10684.6|10683.7|306
1588101000000|2020-04-28 19:10:00|10686.3|10685.6|10688.5|10687.5|10688.5|10687.7|10685.8|10685|330
1588101300000|2020-04-28 19:15:00|10688.3|10687.6|10685.9|10684.9|10688.6|10687.8|10685.9|10684.9|452
1588101600000|2020-04-28 19:20:00|10685.8|10684.8|10688.4|10687.4|10688.7|10687.9|10685.5|10684.5|395
1588101900000|2020-04-28 19:25:00|10688.5|10687.5|10688.1|10687.4|10688.5|10687.7|10687.4|10686.5|245
1588102200000|2020-04-28 19:30:00|10688|10687.3|10687.2|10686.2|10688.3|10687.4|10686.9|10686|296
1588102500000|2020-04-28 19:35:00|10687.3|10686.3|10688.1|10687.1|10688.8|10688|10687|10686.1|209
1588102800000|2020-04-28 19:40:00|10688|10687.3|10687.9|10687.2|10688.5|10687.5|10687|10686.1|267
1588103100000|2020-04-28 19:45:00|10688|10687.3|10689.6|10688.9|10689.8|10688.9|10687.1|10686.1|421
1588103400000|2020-04-28 19:50:00|10689.5|10688.8|10688.4|10687.7|10690|10689.2|10687.9|10687.2|325
1588103700000|2020-04-28 19:55:00|10688.6|10687.6|10686.4|10685.4|10689|10688.3|10685.6|10684.8|513
1588104000000|2020-04-28 20:00:00|10686.5|10685.5|10686.2|10685.2|10687|10686|10685.9|10685|332
1588104300000|2020-04-28 20:05:00|10686.1|10685.4|10687|10686|10687|10686.2|10685.1|10684.4|226
1588104600000|2020-04-28 20:10:00|10686.8|10686.1|10688.5|10687.5|10688.9|10687.9|10686.7|10685.9|314
1588104900000|2020-04-28 20:15:00|10688.6|10687.6|10688|10687|10688.6|10687.8|10687.6|10686.6|164
1588105200000|2020-04-28 20:20:00|10688.1|10687.3|10687.6|10686.6|10688.4|10687.4|10687.3|10686.3|125
1588105500000|2020-04-28 20:25:00|10687.7|10686.7|10688.2|10687.2|10688.7|10687.7|10687.4|10686.5|128
1588105800000|2020-04-28 20:30:00|10688.1|10687.1|10686.7|10685.7|10688.3|10687.3|10686.4|10685.4|137
1588106100000|2020-04-28 20:35:00|10686.8|10685.8|10687.7|10686.7|10688|10687|10686.4|10685.4|109
1588106400000|2020-04-28 20:40:00|10687.6|10686.6|10688.1|10687.1|10689|10688|10687.5|10686.6|136
1588106700000|2020-04-28 20:45:00|10688|10687|10687.2|10686.2|10688.1|10687.1|10686.8|10685.8|179
1588107000000|2020-04-28 20:50:00|10687.1|10686.1|10686.8|10685.8|10687.8|10686.8|10686.6|10685.6|310
1588107300000|2020-04-28 20:55:00|10686.7|10685.7|10688.2|10686.4|10688.3|10686.8|10686.7|10684.9|428
1588107600000|2020-04-28 21:00:00|10687.7|10685.7|10688.1|10686.2|10689.8|10686.5|10687.5|10685.1|55
1588107900000|2020-04-28 21:05:00|10688.7|10685.7|10687.8|10684.1|10689|10686.4|10686.9|10683.2|182
1588108200000|2020-04-28 21:10:00|10687.5|10684.2|10687.9|10685|10689.5|10685.7|10687.4|10683.4|316
1588108500000|2020-04-28 21:15:00|10687.8|10685.3|10688.5|10684.6|10688.7|10685.7|10686.4|10684.4|1091
1588108800000|2020-04-28 21:20:00|10688.3|10684.7|10687.8|10685|10688.6|10685.5|10687.3|10684.5|1241
1588109100000|2020-04-28 21:25:00|10687.9|10684.8|10687.9|10685.2|10688.7|10685.8|10687.3|10684.6|225
1588109400000|2020-04-28 21:30:00|10687.8|10685.3|10687.6|10685.4|10688.1|10685.8|10687.2|10685.1|1082
1588109700000|2020-04-28 21:35:00|10687.5|10685.3|10687.3|10685.3|10687.7|10685.5|10687.1|10685.1|483
1588110000000|2020-04-28 21:40:00|10687.4|10685.2|10687.6|10685.6|10688|10685.9|10687.2|10685.2|633
1588110300000|2020-04-28 21:45:00|10687.5|10685.8|10688.9|10686.3|10689.9|10687.4|10687.5|10685.6|742
1588110600000|2020-04-28 21:50:00|10688.8|10686.4|10686.5|10684.9|10689.3|10686.6|10686.1|10684.1|1161
1588110900000|2020-04-28 21:55:00|10686.4|10685|10686.5|10684.9|10686.8|10685.4|10686.1|10684.7|1078
1588111200000|2020-04-28 22:00:00|10686.4|10684.8|10687.7|10686.7|10689.7|10687|10686.4|10682.4|471
1588111500000|2020-04-28 22:05:00|10687.8|10686.8|10689.4|10688.4|10689.7|10688.7|10686.5|10685.4|481
1588111800000|2020-04-28 22:10:00|10689.3|10688.3|10689.4|10688.4|10690.1|10689.1|10689.3|10688.3|167
1588112100000|2020-04-28 22:15:00|10689.3|10688.3|10686.3|10685.3|10689.4|10688.4|10686.2|10685.2|211
1588112400000|2020-04-28 22:20:00|10686.2|10685.2|10687.3|10686.3|10687.3|10686.3|10685.3|10684.3|186
1588112700000|2020-04-28 22:25:00|10687.2|10686.2|10687.2|10686.2|10688.1|10687.1|10686.9|10685.9|100
1588113000000|2020-04-28 22:30:00|10687.1|10686.1|10686|10685|10687.4|10686.4|10685.9|10684.9|141
1588113300000|2020-04-28 22:35:00|10685.9|10684.9|10685.9|10684.9|10686.4|10685.4|10685.3|10684.3|166
1588113600000|2020-04-28 22:40:00|10685.8|10684.8|10683.2|10682.2|10685.8|10684.8|10682.6|10681.6|256
1588113900000|2020-04-28 22:45:00|10683.1|10682.1|10685.3|10684.3|10685.6|10684.6|10683.1|10682.1|301
1588114200000|2020-04-28 22:50:00|10685.2|10684.2|10685.4|10684.4|10685.5|10684.5|10683.7|10682.7|243
1588114500000|2020-04-28 22:55:00|10685.5|10684.5|10684.9|10683.9|10686|10685|10683.5|10682.5|217
1588114800000|2020-04-28 23:00:00|10684.5|10683.5|10683|10682|10684.8|10683.8|10682.6|10681.6|342
1588115100000|2020-04-28 23:05:00|10682.9|10681.9|10681.8|10680.8|10683.7|10682.7|10681.6|10680.6|320
1588115400000|2020-04-28 23:10:00|10681.7|10680.7|10679.5|10678.5|10681.8|10680.8|10678.7|10677.7|379
1588115700000|2020-04-28 23:15:00|10679.6|10678.6|10680.1|10679.1|10681.4|10680.6|10679.2|10678.2|258
1588116000000|2020-04-28 23:20:00|10680.2|10679.2|10679.6|10678.6|10681|10680|10679|10678|277
1588116300000|2020-04-28 23:25:00|10679.5|10678.5|10676.7|10675.7|10680|10679|10675.8|10675|270
1588116600000|2020-04-28 23:30:00|10677.2|10676.2|10677.5|10676.5|10678.3|10677.3|10676|10675|281
1588116900000|2020-04-28 23:35:00|10677.8|10676.8|10676.1|10675.1|10678.1|10677.1|10675.7|10674.8|305
1588117200000|2020-04-28 23:40:00|10676.2|10675.2|10674.7|10673.7|10676.2|10675.2|10673.6|10672.7|413
1588117500000|2020-04-28 23:45:00|10674.9|10673.9|10676.6|10675.6|10676.7|10675.8|10674.6|10673.6|224
1588117800000|2020-04-28 23:50:00|10676.5|10675.8|10677.4|10676.4|10677.5|10676.5|10675.7|10674.7|337
1588118100000|2020-04-28 23:55:00|10677.5|10676.5|10676.4|10675.4|10678.2|10677.4|10675.1|10674.1|265
1588118400000|2020-04-29 00:00:00|10676.5|10675.5|10675.8|10674.8|10677.8|10676.8|10673.8|10672.9|334
1588118700000|2020-04-29 00:05:00|10675.7|10674.7|10673.3|10672.3|10675.8|10675|10672.1|10671.2|379
1588119000000|2020-04-29 00:10:00|10673.2|10672.2|10669.5|10668.5|10673.4|10672.4|10668.3|10667.4|353
1588119300000|2020-04-29 00:15:00|10669.6|10668.6|10668.7|10667.7|10671.1|10670.1|10668.5|10667.6|310
1588119600000|2020-04-29 00:20:00|10668.6|10667.6|10668.4|10667.4|10670.7|10669.8|10668.4|10667.4|244
1588119900000|2020-04-29 00:25:00|10668.2|10667.5|10669.9|10669.2|10671|10670.1|10668.2|10667.5|231
1588120200000|2020-04-29 00:30:00|10670|10669.3|10666.1|10665.1|10670|10669.3|10665.7|10664.7|348
1588120500000|2020-04-29 00:35:00|10666|10665|10663|10662|10666|10665|10662.3|10661.5|373
1588120800000|2020-04-29 00:40:00|10662.9|10661.9|10664.7|10663.7|10665.4|10664.6|10662.2|10661.2|355
1588121100000|2020-04-29 00:45:00|10664.8|10663.8|10662.5|10661.5|10665.1|10664.1|10660.8|10659.9|365
1588121400000|2020-04-29 00:50:00|10662.4|10661.4|10661.7|10660.7|10664.2|10663.2|10661.6|10660.6|289
1588121700000|2020-04-29 00:55:00|10661.5|10660.5|10659.1|10658.1|10661.7|10660.8|10658|10657|492
1588122000000|2020-04-29 01:00:00|10659.3|10658.3|10662.3|10661.6|10663.1|10662.3|10659.2|10658.2|434
1588122300000|2020-04-29 01:05:00|10662.4|10661.4|10662.9|10662.2|10664.3|10663.3|10661.1|10660.2|318
1588122600000|2020-04-29 01:10:00|10663.1|10662.1|10659.3|10658.3|10663.5|10662.5|10659.3|10658.3|408
1588122900000|2020-04-29 01:15:00|10659.4|10658.4|10662.3|10661.3|10662.5|10661.6|10659.4|10658.4|293
1588123200000|2020-04-29 01:20:00|10662.2|10661.2|10658.9|10658.2|10663.3|10662.6|10658.8|10658|468
1588123500000|2020-04-29 01:25:00|10659|10658|10659|10658|10661.1|10660.2|10658.5|10657.5|276
1588123800000|2020-04-29 01:30:00|10658.9|10657.9|10653.7|10652.7|10659|10658|10651.5|10650.5|523
1588124100000|2020-04-29 01:35:00|10653.6|10652.6|10654.1|10653.1|10656.3|10655.4|10653.4|10652.5|374
1588124400000|2020-04-29 01:40:00|10654|10653|10652.8|10651.8|10654.2|10653.3|10651.9|10650.9|452
1588124700000|2020-04-29 01:45:00|10652.9|10651.9|10655.8|10654.8|10655.9|10655|10652.8|10651.8|301
1588125000000|2020-04-29 01:50:00|10655.7|10654.7|10656|10655|10656.4|10655.4|10654.3|10653.3|233
1588125300000|2020-04-29 01:55:00|10655.9|10654.9|10658.5|10657.5|10660|10659|10655.9|10654.9|357
1588125600000|2020-04-29 02:00:00|10658.6|10657.6|10657|10656.3|10659|10658|10656.2|10655.4|424
1588125900000|2020-04-29 02:05:00|10657.1|10656|10655|10654|10657.4|10656.5|10654.4|10653.4|426
1588126200000|2020-04-29 02:10:00|10654.7|10653.7|10654.8|10653.8|10655.7|10654.7|10653.9|10652.9|219
1588126500000|2020-04-29 02:15:00|10654.9|10653.9|10655|10654|10657.1|10656.1|10654.7|10653.8|358
1588126800000|2020-04-29 02:20:00|10654.9|10653.9|10653.4|10652.4|10655|10654.2|10652.1|10651.1|353
1588127100000|2020-04-29 02:25:00|10653.5|10652.5|10653.1|10652.1|10655.7|10654.9|10652.6|10651.7|325
1588127400000|2020-04-29 02:30:00|10653|10652|10653.5|10652.5|10653.9|10652.9|10652.8|10651.8|323
1588127700000|2020-04-29 02:35:00|10653.6|10652.9|10652.8|10651.8|10653.9|10653|10652.5|10651.7|199
1588128000000|2020-04-29 02:40:00|10652.9|10651.9|10653.2|10652.2|10654|10653|10652.8|10651.8|214
1588128300000|2020-04-29 02:45:00|10653.3|10652.3|10654.1|10653.1|10655.1|10654.1|10653.2|10652.2|313
1588128600000|2020-04-29 02:50:00|10654.2|10653.2|10654.9|10653.9|10655.4|10654.4|10653.8|10652.8|300
1588128900000|2020-04-29 02:55:00|10655|10654|10654|10653|10655.6|10654.8|10653.4|10652.4|227
1588129200000|2020-04-29 03:00:00|10653.9|10652.9|10656.8|10655.8|10656.9|10655.9|10653.9|10652.9|223
1588129500000|2020-04-29 03:05:00|10656.7|10655.7|10657|10656|10657.5|10656.5|10656|10655|215
1588129800000|2020-04-29 03:10:00|10657.2|10656.2|10656.6|10655.6|10657.9|10657.1|10656|10655|321
1588130100000|2020-04-29 03:15:00|10656.5|10655.5|10657.6|10656.9|10658.1|10657.2|10656.4|10655.4|278
1588130400000|2020-04-29 03:20:00|10657.5|10656.8|10658.3|10657.6|10658.5|10657.7|10656.6|10655.8|253
1588130700000|2020-04-29 03:25:00|10658.2|10657.5|10656|10655|10659|10658|10655.5|10654.6|314
1588131000000|2020-04-29 03:30:00|10656.1|10655.1|10655.6|10654.9|10656.7|10655.7|10655.5|10654.5|210
1588131300000|2020-04-29 03:35:00|10655.8|10654.8|10654.1|10653.1|10656.3|10655.3|10654.1|10653.1|171
1588131600000|2020-04-29 03:40:00|10654.2|10653.2|10655|10654|10655.4|10654.6|10653.9|10653.1|141
1588131900000|2020-04-29 03:45:00|10655.1|10654.1|10655.5|10654.5|10656.2|10655.2|10655|10654|178
1588132200000|2020-04-29 03:50:00|10655.6|10654.6|10653.6|10652.6|10655.6|10654.6|10653.2|10652.2|193
1588132500000|2020-04-29 03:55:00|10653.5|10652.5|10653.7|10652.7|10653.7|10652.9|10651.9|10650.9|242
1588132800000|2020-04-29 04:00:00|10653.6|10652.6|10654.3|10653.3|10654.9|10653.9|10653.5|10652.6|212
1588133100000|2020-04-29 04:05:00|10654.4|10653.4|10654.4|10653.7|10654.6|10653.8|10653.8|10652.9|98
1588133400000|2020-04-29 04:10:00|10654.5|10653.5|10655.8|10654.8|10655.8|10654.9|10654.3|10653.4|199
1588133700000|2020-04-29 04:15:00|10655.7|10654.7|10655.4|10654.7|10655.8|10654.9|10654.8|10653.9|145
1588134000000|2020-04-29 04:20:00|10655.5|10654.8|10655.9|10654.9|10656.6|10655.7|10655.2|10654.5|225
1588134300000|2020-04-29 04:25:00|10655.8|10654.8|10656.3|10655.3|10656.7|10655.8|10655.4|10654.5|257
1588134600000|2020-04-29 04:30:00|10656.2|10655.2|10656.7|10655.7|10656.9|10655.9|10656.2|10655.2|210
1588134900000|2020-04-29 04:35:00|10656.8|10655.8|10655.4|10654.4|10657.8|10656.8|10655.3|10654.3|219
1588135200000|2020-04-29 04:40:00|10655.5|10654.5|10654.9|10654.2|10656.6|10655.7|10654.6|10653.7|239
1588135500000|2020-04-29 04:45:00|10655|10654|10655.6|10654.6|10655.9|10654.9|10654.9|10653.9|203
1588135800000|2020-04-29 04:50:00|10655.5|10654.5|10656.5|10655.5|10656.8|10656|10655.3|10654.3|286
1588136100000|2020-04-29 04:55:00|10656.4|10655.4|10655.4|10654.4|10656.4|10655.4|10654.6|10653.8|220
1588136400000|2020-04-29 05:00:00|10655.5|10654.5|10655.6|10654.6|10656.1|10655.1|10654.6|10653.8|148
1588136700000|2020-04-29 05:05:00|10655.5|10654.5|10655.7|10654.7|10656.1|10655.2|10654.7|10653.8|201
1588137000000|2020-04-29 05:10:00|10655.6|10654.9|10655.6|10654.9|10656.4|10655.5|10655.4|10654.6|134
1588137300000|2020-04-29 05:15:00|10655.5|10654.8|10655.1|10654.4|10655.8|10654.9|10654.9|10653.9|178
1588137600000|2020-04-29 05:20:00|10655.2|10654.5|10654.5|10653.5|10655.5|10654.6|10654.1|10653.3|188
1588137900000|2020-04-29 05:25:00|10654.6|10653.6|10654.5|10653.5|10655.1|10654.3|10652.2|10651.4|368
1588138200000|2020-04-29 05:30:00|10654.4|10653.7|10653.7|10652.7|10655.7|10654.7|10653.5|10652.6|360
1588138500000|2020-04-29 05:35:00|10653.6|10652.6|10653.9|10652.9|10654.7|10653.7|10652.7|10651.7|302
1588138800000|2020-04-29 05:40:00|10654|10653|10654.2|10653.2|10655|10654|10653.2|10652.5|262
1588139100000|2020-04-29 05:45:00|10654.1|10653.4|10652.6|10651.6|10654.9|10654.1|10652.1|10651.3|259
1588139400000|2020-04-29 05:50:00|10652.5|10651.8|10653.9|10652.9|10654.7|10653.8|10652.5|10651.7|288
1588139700000|2020-04-29 05:55:00|10654|10653|10654.2|10653.2|10655.5|10654.5|10653.8|10652.8|200
1588140000000|2020-04-29 06:00:00|10654.3|10653.3|10656.8|10655.8|10657.3|10656.3|10654.1|10653.1|401
1588140300000|2020-04-29 06:05:00|10656.6|10655.6|10655.2|10654.2|10657.2|10656.2|10655|10654.2|218
1588140600000|2020-04-29 06:10:00|10655.1|10654.1|10656.6|10655.6|10657.4|10656.4|10653.8|10652.8|355
1588140900000|2020-04-29 06:15:00|10656.7|10655.7|10656.1|10655.1|10658.1|10657.1|10655.2|10654.4|363
1588141200000|2020-04-29 06:20:00|10656|10655|10659.5|10658.5|10661.1|10660.2|10655.7|10654.9|570
1588141500000|2020-04-29 06:25:00|10659.3|10658.3|10657|10656.3|10659.3|10658.4|10656.5|10655.7|343
1588141800000|2020-04-29 06:30:00|10656.8|10656.1|10654.8|10654.1|10657.7|10656.8|10654.1|10653.3|398
1588142100000|2020-04-29 06:35:00|10654.7|10654|10655.7|10655|10656.5|10655.7|10654.2|10653.4|353
1588142400000|2020-04-29 06:40:00|10655.8|10655.1|10656.3|10655.3|10656.9|10656.2|10655|10654.3|280
1588142700000|2020-04-29 06:45:00|10656.6|10655.6|10655.5|10654.5|10656.8|10656|10654.5|10653.5|296
1588143000000|2020-04-29 06:50:00|10655.4|10654.4|10655.6|10654.9|10655.7|10655|10654.4|10653.7|289
1588143300000|2020-04-29 06:55:00|10655.9|10655.2|10655.6|10654.6|10657.5|10656.7|10654.7|10653.8|389
1588143600000|2020-04-29 07:00:00|10655.7|10654.7|10653.9|10653.2|10658.6|10657.9|10653.6|10652.9|818
1588143900000|2020-04-29 07:05:00|10654|10653.3|10655|10654|10655|10654.3|10653.2|10652.5|629
1588144200000|2020-04-29 07:10:00|10654.8|10654.1|10654.5|10653.8|10655.6|10654.8|10652.6|10651.8|414
1588144500000|2020-04-29 07:15:00|10654.4|10653.7|10655.3|10654.3|10655.7|10654.9|10653.9|10653.2|524
1588144800000|2020-04-29 07:20:00|10655.2|10654.2|10653.6|10652.9|10655.5|10654.5|10652.7|10652|380
1588145100000|2020-04-29 07:25:00|10653.5|10652.8|10646.3|10645.3|10654.3|10653.5|10646.2|10645.3|512
1588145400000|2020-04-29 07:30:00|10646.1|10645.4|10642.2|10641.5|10648.7|10647.8|10640.4|10639.7|813
1588145700000|2020-04-29 07:35:00|10642.3|10641.3|10642.7|10641.7|10643.4|10642.7|10639.5|10638.7|657
1588146000000|2020-04-29 07:40:00|10642.6|10641.9|10645.9|10645.2|10645.9|10645.2|10642.4|10641.5|600
1588146300000|2020-04-29 07:45:00|10646.1|10645.1|10644.5|10643.5|10646.1|10645.1|10642.4|10641.7|525
1588146600000|2020-04-29 07:50:00|10644.6|10643.6|10644.4|10643.4|10644.8|10644|10641|10640|582
1588146900000|2020-04-29 07:55:00|10644.3|10643.3|10641.3|10640.3|10644.4|10643.4|10639.1|10638.3|564
1588147200000|2020-04-29 08:00:00|10641.1|10640.1|10639.3|10638.3|10641.1|10640.1|10636.4|10635.5|655
1588147500000|2020-04-29 08:05:00|10639.2|10638.5|10645.3|10644.3|10645.3|10644.4|10638.1|10637.3|597
1588147800000|2020-04-29 08:10:00|10645.2|10644.2|10647.3|10646.3|10647.7|10646.7|10643.3|10642.3|577
1588148100000|2020-04-29 08:15:00|10647.2|10646.2|10645.8|10644.8|10647.3|10646.3|10643.8|10643|406
1588148400000|2020-04-29 08:20:00|10645.9|10644.9|10647.5|10646.5|10647.7|10646.8|10645.4|10644.6|449
1588148700000|2020-04-29 08:25:00|10647.4|10646.7|10646.6|10645.6|10648.3|10647.4|10646.3|10645.6|451
1588149000000|2020-04-29 08:30:00|10646.3|10645.4|10646.7|10645.7|10647.8|10646.9|10645.7|10644.7|398
1588149300000|2020-04-29 08:35:00|10646.6|10645.6|10644.9|10644.2|10646.7|10645.9|10644.5|10643.8|479
1588149600000|2020-04-29 08:40:00|10645|10644.3|10645.4|10644.7|10645.6|10644.9|10643.7|10642.8|480
1588149900000|2020-04-29 08:45:00|10645.3|10644.6|10650.1|10649.4|10650.1|10649.4|10645|10644.3|386
1588150200000|2020-04-29 08:50:00|10650.3|10649.3|10653.3|10652.3|10654.7|10653.8|10650.1|10649.1|599
1588150500000|2020-04-29 08:55:00|10653.2|10652.5|10651.8|10650.8|10654|10653.3|10650.2|10649.3|506
1588150800000|2020-04-29 09:00:00|10651.9|10650.9|10653.3|10652.3|10654|10653.1|10649.3|10648.3|537
1588151100000|2020-04-29 09:05:00|10653.2|10652.2|10651|10650|10654.1|10653.1|10650.1|10649.4|410
1588151400000|2020-04-29 09:10:00|10650.9|10649.9|10649.6|10648.6|10651.2|10650.3|10648.2|10647.3|412
1588151700000|2020-04-29 09:15:00|10649.5|10648.5|10650.1|10649.1|10650.3|10649.5|10648.3|10647.3|296
1588152000000|2020-04-29 09:20:00|10650|10649|10648.3|10647.6|10650.1|10649.2|10647.2|10646.2|398
1588152300000|2020-04-29 09:25:00|10648.2|10647.5|10645.7|10645|10648.4|10647.5|10645.1|10644.2|315
1588152600000|2020-04-29 09:30:00|10645.8|10644.8|10646.8|10646.1|10647.7|10646.9|10645.8|10644.8|338
1588152900000|2020-04-29 09:35:00|10646.7|10646|10649|10648.3|10649.7|10648.7|10646.4|10645.5|402
1588153200000|2020-04-29 09:40:00|10649.1|10648.4|10650.1|10649.1|10652.1|10651.2|10648.3|10647.4|396
1588153500000|2020-04-29 09:45:00|10650.2|10649.2|10650.5|10649.8|10651.9|10651|10649.1|10648.4|368
1588153800000|2020-04-29 09:50:00|10650.6|10649.6|10650.4|10649.4|10652.6|10651.8|10649.7|10649|281
1588154100000|2020-04-29 09:55:00|10650.1|10649.5|10651.2|10650.2|10651.2|10650.2|10648.8|10647.8|325
1588154400000|2020-04-29 10:00:00|10651.1|10650.1|10647.6|10646.9|10651.3|10650.4|10647.1|10646.3|425
1588154700000|2020-04-29 10:05:00|10647.7|10647|10646.2|10645.5|10648.1|10647.2|10645.8|10645|376
1588155000000|2020-04-29 10:10:00|10646.1|10645.4|10648.3|10647.3|10648.6|10647.9|10645.5|10644.7|408
1588155300000|2020-04-29 10:15:00|10648.2|10647.2|10649.5|10648.8|10650.5|10649.6|10648|10647.2|233
1588155600000|2020-04-29 10:20:00|10649.4|10648.7|10649.4|10648.4|10649.8|10649.1|10648|10647.1|299
1588155900000|2020-04-29 10:25:00|10649.5|10648.5|10649.5|10648.5|10649.9|10649|10647.8|10647.1|286
1588156200000|2020-04-29 10:30:00|10649.6|10648.6|10647.7|10646.7|10650.1|10649.2|10647.6|10646.6|277
1588156500000|2020-04-29 10:35:00|10647.8|10646.8|10647.1|10646.1|10648.3|10647.5|10646.4|10645.6|282
1588156800000|2020-04-29 10:40:00|10647|10646|10646|10645|10647.2|10646.4|10645.1|10644.3|362
1588157100000|2020-04-29 10:45:00|10645.9|10644.9|10648|10647|10648|10647|10645.5|10644.6|335
1588157400000|2020-04-29 10:50:00|10647.9|10646.9|10648.5|10647.8|10649.5|10648.5|10647.5|10646.7|319
1588157700000|2020-04-29 10:55:00|10648.6|10647.6|10649.7|10648.7|10650.7|10649.8|10647.7|10646.7|389
1588158000000|2020-04-29 11:00:00|10649.6|10648.6|10649.2|10648.2|10651.7|10650.8|10648.9|10648.1|331
1588158300000|2020-04-29 11:05:00|10649.3|10648.3|10648.8|10647.8|10650.2|10649.4|10648.1|10647.2|252
1588158600000|2020-04-29 11:10:00|10648.7|10647.7|10647.6|10646.9|10648.7|10647.7|10646.9|10645.9|309
1588158900000|2020-04-29 11:15:00|10647.7|10647|10647.1|10646.4|10648.2|10647.5|10646|10645.3|376
1588159200000|2020-04-29 11:20:00|10647.2|10646.5|10649.8|10649.1|10649.8|10649.1|10646.4|10645.6|288
1588159500000|2020-04-29 11:25:00|10649.7|10649|10648|10647.3|10650|10649.1|10647.2|10646.3|332
1588159800000|2020-04-29 11:30:00|10648.1|10647.4|10648.2|10647.2|10648.5|10647.7|10646.2|10645.3|353
1588160100000|2020-04-29 11:35:00|10648|10647.3|10648.3|10647.6|10649.4|10648.5|10647.4|10646.5|234
1588160400000|2020-04-29 11:40:00|10648.5|10647.8|10650.5|10649.8|10650.8|10649.9|10648.2|10647.4|326
1588160700000|2020-04-29 11:45:00|10650.8|10650.1|10650.1|10649.4|10651.1|10650.4|10648.7|10647.9|286
1588161000000|2020-04-29 11:50:00|10650|10649.3|10650.4|10649.7|10651.3|10650.5|10648.6|10647.9|298
1588161300000|2020-04-29 11:55:00|10650.3|10649.6|10648.8|10647.8|10650.5|10649.8|10648.5|10647.5|221
1588161600000|2020-04-29 12:00:00|10648.9|10647.9|10651.6|10650.9|10651.9|10651.1|10647.4|10646.4|258
1588161900000|2020-04-29 12:05:00|10651.5|10650.8|10656.9|10656.2|10657.4|10656.5|10651.1|10650.3|529
1588162200000|2020-04-29 12:10:00|10657|10656|10655.6|10654.9|10659.4|10658.5|10655.1|10654.4|443
1588162500000|2020-04-29 12:15:00|10655.7|10655|10656.1|10655.4|10657|10656|10654.9|10654.2|454
1588162800000|2020-04-29 12:20:00|10656|10655.3|10656.1|10655.4|10657.7|10656.9|10655.6|10654.9|312
1588163100000|2020-04-29 12:25:00|10656.2|10655.2|10671.9|10665.9|10675|10669|10656|10655.2|538
1588163400000|2020-04-29 12:30:00|10671.2|10665.2|10662.4|10661.4|10677.3|10676.1|10662.2|10656.9|1409
1588163700000|2020-04-29 12:35:00|10662.3|10661.3|10659.2|10658.2|10663.5|10662.5|10659|10658|842
1588164000000|2020-04-29 12:40:00|10659|10658.3|10660|10659|10660.1|10659.3|10655.5|10654.5|777
1588164300000|2020-04-29 12:45:00|10660.1|10659.1|10662.7|10662|10663.4|10662.4|10656.5|10655.5|743
1588164600000|2020-04-29 12:50:00|10662.8|10661.8|10661|10660|10664.6|10663.7|10658.6|10657.7|610
1588164900000|2020-04-29 12:55:00|10660.8|10659.8|10666.2|10665.2|10669.1|10668.4|10660.4|10659.5|762
1588165200000|2020-04-29 13:00:00|10666.1|10665.1|10666.8|10665.8|10676.8|10675.8|10665.5|10664.5|826
1588165500000|2020-04-29 13:05:00|10666.9|10665.9|10666.9|10665.9|10668.1|10667.1|10664.8|10663.8|524
1588165800000|2020-04-29 13:10:00|10666.8|10665.8|10669.1|10668.1|10670|10669|10662.8|10661.8|495
1588166100000|2020-04-29 13:15:00|10669|10668|10668.3|10667.3|10669.4|10668.4|10665.6|10664.6|450
1588166400000|2020-04-29 13:20:00|10668.2|10667.2|10669.1|10668.1|10669.6|10668.6|10666.2|10665.2|442
1588166700000|2020-04-29 13:25:00|10669|10668|10665.7|10664.7|10669.9|10668.9|10665|10664|511
1588167000000|2020-04-29 13:30:00|10665.8|10664.8|10660.8|10659.8|10668.1|10667.1|10660.7|10659.8|646
1588167300000|2020-04-29 13:35:00|10660.7|10659.7|10659.5|10658.5|10662|10661|10657.6|10656.6|735
1588167600000|2020-04-29 13:40:00|10659.6|10658.6|10660.3|10659.3|10661.7|10660.7|10658.3|10657.3|563
1588167900000|2020-04-29 13:45:00|10660.2|10659.2|10659.6|10658.6|10660.6|10659.6|10657.6|10656.7|430
1588168200000|2020-04-29 13:50:00|10659.5|10658.5|10657|10656|10659.9|10658.9|10656.2|10655.3|452
1588168500000|2020-04-29 13:55:00|10657.1|10656.1|10654|10653|10658|10657.1|10653.6|10652.7|484
1588168800000|2020-04-29 14:00:00|10653.9|10652.9|10658.4|10657.4|10658.6|10657.7|10652.8|10651.9|523
1588169100000|2020-04-29 14:05:00|10658.5|10657.5|10657.4|10656.4|10658.5|10657.5|10655.5|10654.8|554
1588169400000|2020-04-29 14:10:00|10657.3|10656.3|10660|10659|10660.2|10659.3|10655.7|10654.7|498
1588169700000|2020-04-29 14:15:00|10659.9|10658.9|10666.3|10665.3|10666.4|10665.4|10659.4|10658.5|512
1588170000000|2020-04-29 14:20:00|10666.2|10665.2|10664.6|10663.9|10667|10666.1|10663.4|10662.6|541
1588170300000|2020-04-29 14:25:00|10664.4|10663.7|10667.9|10666.9|10668.4|10667.6|10664.4|10663.7|527
1588170600000|2020-04-29 14:30:00|10668|10667|10667.9|10667.2|10670|10669.2|10664.6|10663.9|550
1588170900000|2020-04-29 14:35:00|10668|10667|10666.1|10665.4|10668.4|10667.4|10665.7|10664.9|477
1588171200000|2020-04-29 14:40:00|10666|10665.1|10667.3|10666.3|10669.7|10668.7|10663.4|10662.5|524
1588171500000|2020-04-29 14:45:00|10667.4|10666.4|10662.1|10661.4|10667.5|10666.6|10662|10661.3|559
1588171800000|2020-04-29 14:50:00|10662|10661.3|10659.5|10658.5|10663.3|10662.3|10657.5|10656.5|788
1588172100000|2020-04-29 14:55:00|10659.4|10658.4|10659.8|10658.8|10662.7|10661.8|10658.5|10657.6|731
1588172400000|2020-04-29 15:00:00|10659.9|10658.9|10659.7|10658.7|10662.2|10661.3|10658.3|10657.4|723
1588172700000|2020-04-29 15:05:00|10659.3|10658.3|10658.1|10657.1|10659.8|10658.8|10656.6|10655.9|622
1588173000000|2020-04-29 15:10:00|10658.2|10657.2|10657.7|10656.7|10659.3|10658.4|10656.9|10655.9|449
1588173300000|2020-04-29 15:15:00|10657.8|10656.8|10661.6|10660.9|10663.2|10662.3|10657.3|10656.6|444
1588173600000|2020-04-29 15:20:00|10661.5|10660.8|10663.8|10662.8|10665.1|10664.3|10661.3|10660.4|521
1588173900000|2020-04-29 15:25:00|10663.6|10662.9|10666.6|10665.6|10667.7|10666.7|10663.6|10662.9|412
1588174200000|2020-04-29 15:30:00|10666.7|10665.7|10666.7|10665.7|10667.7|10666.9|10665.4|10664.5|407
1588174500000|2020-04-29 15:35:00|10666.6|10665.6|10670|10669|10670.3|10669.4|10666.4|10665.6|319
1588174800000|2020-04-29 15:40:00|10670.1|10669.3|10668.4|10667.4|10671.2|10670.4|10667.8|10667.1|410
1588175100000|2020-04-29 15:45:00|10668.3|10667.3|10668.5|10667.8|10668.8|10668|10667.9|10666.9|318
1588175400000|2020-04-29 15:50:00|10668.6|10667.9|10668.9|10667.9|10669.9|10669.2|10667.8|10666.9|330
1588175700000|2020-04-29 15:55:00|10669|10668|10667.9|10666.9|10669|10668|10666|10665.1|442
1588176000000|2020-04-29 16:00:00|10667.6|10666.8|10669.3|10668.3|10669.7|10668.7|10667.2|10666.3|271
1588176300000|2020-04-29 16:05:00|10669.4|10668.4|10667.1|10666.1|10670|10669|10666.2|10665.3|338
1588176600000|2020-04-29 16:10:00|10666.9|10666.2|10668.6|10667.6|10669.9|10668.9|10666.3|10665.4|469
1588176900000|2020-04-29 16:15:00|10668.7|10667.7|10669.9|10668.9|10670.3|10669.5|10667.5|10666.5|475
1588177200000|2020-04-29 16:20:00|10670|10669.2|10666.7|10665.7|10671.3|10670.5|10666.1|10665.1|431
1588177500000|2020-04-29 16:25:00|10666.6|10665.6|10666.8|10665.8|10668.2|10667.2|10665.7|10664.7|368
1588177800000|2020-04-29 16:30:00|10666.7|10665.7|10668.4|10667.4|10669.3|10668.3|10666.6|10665.6|264
1588178100000|2020-04-29 16:35:00|10668.5|10667.5|10668.5|10667.5|10668.5|10667.5|10666|10665.1|228
1588178400000|2020-04-29 16:40:00|10668.6|10667.6|10669|10668|10669.5|10668.6|10668.2|10667.3|236
1588178700000|2020-04-29 16:45:00|10668.9|10667.9|10668.6|10667.6|10672.3|10671.6|10668.3|10667.3|405
1588179000000|2020-04-29 16:50:00|10668.7|10667.7|10667.7|10666.7|10669.4|10668.5|10667.4|10666.4|284
1588179300000|2020-04-29 16:55:00|10667.6|10666.6|10668.9|10667.9|10669.4|10668.6|10667.2|10666.3|404
1588179600000|2020-04-29 17:00:00|10668.8|10667.8|10669.3|10668.3|10670.9|10670.1|10668.3|10667.4|384
1588179900000|2020-04-29 17:05:00|10669.4|10668.4|10667.6|10666.6|10670.1|10669.2|10666.6|10665.6|359
1588180200000|2020-04-29 17:10:00|10667.8|10666.8|10668.3|10667.3|10668.8|10668.1|10667.4|10666.4|285
1588180500000|2020-04-29 17:15:00|10668.4|10667.4|10667.8|10666.8|10668.6|10667.7|10665.5|10664.5|374
1588180800000|2020-04-29 17:20:00|10667.7|10666.7|10667.9|10666.9|10669.1|10668.1|10667.1|10666.1|278
1588181100000|2020-04-29 17:25:00|10667.8|10666.8|10669.4|10668.4|10670.2|10669.2|10667.2|10666.5|380
1588181400000|2020-04-29 17:30:00|10669.5|10668.5|10668.9|10667.9|10670.4|10669.5|10668.2|10667.2|347
1588181700000|2020-04-29 17:35:00|10668.8|10667.8|10670.6|10669.6|10670.8|10669.8|10668.8|10667.8|305
1588182000000|2020-04-29 17:40:00|10670.5|10669.5|10673.6|10672.6|10675.4|10674.5|10670.5|10669.5|487
1588182300000|2020-04-29 17:45:00|10673.7|10672.7|10674.2|10673.2|10675.9|10674.9|10673|10672.1|368
1588182600000|2020-04-29 17:50:00|10674.1|10673.1|10674.4|10673.4|10675.2|10674.2|10673.2|10672.2|213
1588182900000|2020-04-29 17:55:00|10674.5|10673.5|10674.5|10668.5|10675.6|10673.5|10670.6|10667.9|471
1588183200000|2020-04-29 18:00:00|10674.8|10668.8|10660.1|10659.1|10675.1|10669.1|10657.3|10656.3|1010
1588183500000|2020-04-29 18:05:00|10659.9|10658.9|10663.8|10662.8|10664.9|10663.9|10657.1|10656.1|692
1588183800000|2020-04-29 18:10:00|10663.6|10662.6|10660.7|10659.7|10664.5|10663.5|10660.6|10659.6|669
1588184100000|2020-04-29 18:15:00|10660.4|10659.4|10659.6|10658.6|10662.2|10661.2|10656|10655|818
1588184400000|2020-04-29 18:20:00|10659.7|10658.7|10659.4|10658.4|10661|10660|10657.7|10656.7|531
1588184700000|2020-04-29 18:25:00|10659.5|10658.5|10658.8|10657.8|10660.9|10659.9|10658.1|10657.1|582
1588185000000|2020-04-29 18:30:00|10658.7|10657.7|10669.3|10668.3|10669.4|10668.4|10658|10657|815
1588185300000|2020-04-29 18:35:00|10669.1|10668.1|10665.5|10664.5|10671.8|10670.8|10664.1|10663.1|835
1588185600000|2020-04-29 18:40:00|10665.6|10664.6|10659.6|10658.6|10666.5|10665.5|10659.5|10658.5|756
1588185900000|2020-04-29 18:45:00|10659.5|10658.5|10662.9|10661.9|10663.7|10662.7|10658.1|10657.1|606
1588186200000|2020-04-29 18:50:00|10663|10662|10660.2|10659.2|10663.9|10662.9|10659.4|10658.4|630
1588186500000|2020-04-29 18:55:00|10660.1|10659.1|10659.5|10658.5|10663.6|10662.6|10658.4|10657.4|813
1588186800000|2020-04-29 19:00:00|10659.7|10658.7|10660.9|10659.9|10664.4|10663.4|10659.3|10658.3|809
1588187100000|2020-04-29 19:05:00|10660.8|10659.8|10658.5|10657.5|10662.1|10661.1|10658|10657|620
1588187400000|2020-04-29 19:10:00|10658.3|10657.3|10661.5|10660.5|10663.7|10662.7|10658.2|10657.2|628
1588187700000|2020-04-29 19:15:00|10661.6|10660.6|10663.1|10662.1|10664.3|10663.3|10661.5|10660.5|396
1588188000000|2020-04-29 19:20:00|10663.3|10662.3|10665.3|10664.3|10665.9|10664.9|10661.6|10660.6|443
1588188300000|2020-04-29 19:25:00|10665.1|10664.1|10663.2|10662.2|10666|10665|10662.2|10661.2|377
1588188600000|2020-04-29 19:30:00|10663.3|10662.3|10662.6|10661.6|10664.6|10663.6|10661.4|10660.4|372
1588188900000|2020-04-29 19:35:00|10662.5|10661.5|10661.5|10660.5|10663|10662|10661.3|10660.3|381
1588189200000|2020-04-29 19:40:00|10661.4|10660.4|10660.7|10659.7|10661.9|10660.9|10660.4|10659.4|443
1588189500000|2020-04-29 19:45:00|10660.8|10659.8|10661|10660|10662|10661|10660.4|10659.4|455
1588189800000|2020-04-29 19:50:00|10661.1|10660.1|10661.1|10660.1|10661.7|10660.9|10660.3|10659.3|441
1588190100000|2020-04-29 19:55:00|10661.2|10660.2|10661.7|10660.7|10662.5|10661.5|10659.5|10658.6|624
1588190400000|2020-04-29 20:00:00|10661.4|10660.4|10662.4|10661.4|10664.4|10663.4|10661.4|10660.4|370
1588190700000|2020-04-29 20:05:00|10662.3|10661.3|10663|10662|10663|10662|10661.2|10660.2|253
1588191000000|2020-04-29 20:10:00|10662.8|10661.8|10665.2|10664.2|10665.3|10664.3|10662.4|10661.4|242
1588191300000|2020-04-29 20:15:00|10664.9|10663.9|10665.1|10664.1|10665.9|10664.9|10664.7|10663.8|181
1588191600000|2020-04-29 20:20:00|10665|10664|10663.2|10662.2|10665.1|10664.1|10663.1|10662.1|128
1588191900000|2020-04-29 20:25:00|10663.3|10662.3|10663.1|10662.1|10664.7|10663.7|10662.8|10661.8|161
1588192200000|2020-04-29 20:30:00|10663|10661.4|10661.6|10660.6|10663.5|10662.5|10661.4|10660.4|249
1588192500000|2020-04-29 20:35:00|10661.7|10660.7|10662.7|10661.7|10662.8|10661.8|10661.1|10660.1|189
1588192800000|2020-04-29 20:40:00|10662.6|10661.6|10661.4|10660.4|10662.7|10661.7|10660.6|10659.6|176
1588193100000|2020-04-29 20:45:00|10661.7|10660.7|10661.6|10660.6|10662.2|10661.2|10661|10659.8|242
1588193400000|2020-04-29 20:50:00|10661.5|10660.5|10658.9|10657.9|10661.8|10660.8|10658.7|10657.7|401
1588193700000|2020-04-29 20:55:00|10659|10658|10670.8|10664.8|10672.4|10666.4|10658.2|10656.9|622
1588194000000|2020-04-29 21:00:00|10669.4|10663.4|10666.6|10660.6|10669.9|10663.9|10665.4|10659.4|50
1588194300000|2020-04-29 21:05:00|10666.3|10660.3|10669.1|10663.1|10672.8|10666.8|10664.4|10658.4|171
1588194600000|2020-04-29 21:10:00|10669.2|10663.2|10668.8|10662.8|10672.6|10666.6|10668.5|10662.5|316
1588194900000|2020-04-29 21:15:00|10669.5|10663.5|10664.1|10658.1|10669.5|10663.5|10663.5|10657.5|187
1588195200000|2020-04-29 21:20:00|10664.3|10658.3|10664|10658|10665.1|10659.1|10663.3|10657.3|135
1588195500000|2020-04-29 21:25:00|10664.2|10658.2|10664.7|10658.7|10665.6|10659.6|10661.7|10655.7|228
1588195800000|2020-04-29 21:30:00|10664.5|10658.5|10664.5|10658.5|10665.7|10659.7|10663.1|10657.6|218
1588196100000|2020-04-29 21:35:00|10664.7|10658.7|10665.1|10659.1|10665.3|10659.3|10663.6|10657.6|230
1588196400000|2020-04-29 21:40:00|10665|10659|10665.2|10659.2|10666.1|10660.2|10663.2|10657.2|179
1588196700000|2020-04-29 21:45:00|10665.3|10659.3|10667.7|10661.7|10669|10663|10664.8|10658.8|307
1588197000000|2020-04-29 21:50:00|10667.6|10661.6|10668.7|10662.7|10670.1|10664.1|10667.2|10661.4|1042
1588197300000|2020-04-29 21:55:00|10668.6|10662.6|10666.2|10660.2|10672.6|10666.7|10661.2|10657.1|1485
1588197600000|2020-04-29 22:00:00|10666.6|10660.6|10659.8|10657.8|10667.1|10662.6|10659.3|10657.2|626
1588197900000|2020-04-29 22:05:00|10659.9|10657.9|10659.8|10658.2|10660.2|10658.8|10658.1|10656.3|842
1588198200000|2020-04-29 22:10:00|10659.9|10658.1|10661.3|10660.3|10662|10660.5|10659.3|10657.8|519
1588198500000|2020-04-29 22:15:00|10661.6|10660|10660.9|10659.9|10661.8|10660.5|10660.7|10659.5|202
1588198800000|2020-04-29 22:20:00|10661|10660|10661.5|10660.5|10661.9|10660.9|10660.9|10659.9|248
1588199100000|2020-04-29 22:25:00|10661.6|10660.6|10662|10661|10662.8|10661.8|10661.2|10660.2|196
1588199400000|2020-04-29 22:30:00|10662.1|10661.1|10661.6|10660.6|10663.2|10662.1|10661.5|10660.5|159
1588199700000|2020-04-29 22:35:00|10661.5|10660.5|10662.2|10661.2|10662.3|10661.3|10661.1|10660.1|204
1588200000000|2020-04-29 22:40:00|10662.1|10661.1|10660.3|10659.3|10662.8|10661.8|10660.1|10659.1|163
1588200300000|2020-04-29 22:45:00|10660.4|10659.4|10659.7|10658.7|10662|10661|10659.5|10658.5|160
1588200600000|2020-04-29 22:50:00|10659.8|10658.8|10659.3|10658.3|10660.5|10659.5|10659.1|10658.1|234
1588200900000|2020-04-29 22:55:00|10659.2|10658.2|10660|10659|10660.1|10659.1|10659.1|10658.1|209
1588201200000|2020-04-29 23:00:00|10660.1|10659.1|10659.4|10658.4|10660.5|10659.5|10659.1|10658.1|266
1588201500000|2020-04-29 23:05:00|10659.3|10658.3|10658.5|10657.5|10659.8|10658.8|10658.3|10657.3|175
1588201800000|2020-04-29 23:10:00|10658.6|10657.6|10660|10659|10660.8|10659.8|10658.5|10657.5|225
1588202100000|2020-04-29 23:15:00|10659.9|10658.9|10659.4|10658.4|10660|10659|10659.2|10658.2|150
1588202400000|2020-04-29 23:20:00|10659.3|10658.3|10661.1|10660.1|10661.9|10660.9|10659.3|10658.3|116
1588202700000|2020-04-29 23:25:00|10661|10660|10661.7|10660.7|10661.8|10660.8|10660.9|10659.9|101
1588203000000|2020-04-29 23:30:00|10661.6|10660.6|10660.6|10659.6|10661.6|10660.6|10659.4|10658.4|168
1588203300000|2020-04-29 23:35:00|10660.7|10659.7|10659.3|10658.3|10660.7|10659.7|10659.2|10658.2|114
1588203600000|2020-04-29 23:40:00|10659.2|10658.2|10659|10658|10659.5|10658.5|10658.4|10657.4|177
1588203900000|2020-04-29 23:45:00|10658.9|10657.9|10660.6|10659.6|10660.6|10659.6|10658.1|10657.3|245
1588204200000|2020-04-29 23:50:00|10660.5|10659.5|10660.6|10659.6|10661.2|10660.2|10659.9|10658.9|201
1588204500000|2020-04-29 23:55:00|10660.7|10659.7|10661.8|10660.8|10663.1|10662.1|10660.6|10659.6|234
1588204800000|2020-04-30 00:00:00|10661.5|10660.5|10661.9|10660.9|10664.1|10663.1|10658.3|10657.3|506
1588205100000|2020-04-30 00:05:00|10661.7|10660.7|10664.4|10663.4|10665.7|10664.7|10661.3|10660.3|413
1588205400000|2020-04-30 00:10:00|10664.3|10663.3|10665.3|10664.3|10668.6|10667.7|10663.6|10662.9|519
1588205700000|2020-04-30 00:15:00|10665.5|10664.5|10664.5|10663.5|10667.5|10666.5|10664|10663|453
1588206000000|2020-04-30 00:20:00|10664.6|10663.6|10666.4|10665.4|10667.7|10666.7|10664.5|10663.5|345
1588206300000|2020-04-30 00:25:00|10666.5|10665.8|10671.1|10670.4|10671.5|10670.5|10666.5|10665.6|396
1588206600000|2020-04-30 00:30:00|10671.2|10670.5|10674.9|10674.2|10675.9|10675|10670.7|10669.8|419
1588206900000|2020-04-30 00:35:00|10674.8|10674.1|10679.5|10678.5|10680.2|10679.2|10673.7|10672.7|504
1588207200000|2020-04-30 00:40:00|10679.6|10678.6|10683.1|10682.1|10684.2|10683.2|10678.9|10678|504
1588207500000|2020-04-30 00:45:00|10683.2|10682.2|10686.5|10685.5|10686.6|10685.6|10683.2|10682.2|584
1588207800000|2020-04-30 00:50:00|10686.6|10685.6|10685.1|10684.1|10688.3|10687.3|10681.6|10680.6|954
1588208100000|2020-04-30 00:55:00|10684.9|10683.9|10679.2|10678.2|10686|10685|10678.1|10677.1|776
1588208400000|2020-04-30 01:00:00|10679.3|10678.3|10681.4|10680.4|10682.1|10681.1|10677.3|10676.3|519
1588208700000|2020-04-30 01:05:00|10681.3|10680.3|10678.7|10677.7|10682.5|10681.5|10677.5|10676.5|498
1588209000000|2020-04-30 01:10:00|10678.6|10677.6|10677.4|10676.4|10679.5|10678.6|10676.1|10675.2|385
1588209300000|2020-04-30 01:15:00|10677.5|10676.5|10677.5|10676.5|10679|10678|10676.7|10675.7|309
1588209600000|2020-04-30 01:20:00|10677.4|10676.4|10682.3|10681.3|10682.4|10681.4|10677.4|10676.4|316
1588209900000|2020-04-30 01:25:00|10682.4|10681.4|10679.1|10678.1|10682.4|10681.5|10677.1|10676.2|357
1588210200000|2020-04-30 01:30:00|10679|10678|10675.2|10674.2|10679|10678|10674.9|10673.9|337
1588210500000|2020-04-30 01:35:00|10675.1|10674.1|10676.4|10675.4|10676.4|10675.4|10674.1|10673.1|220
1588210800000|2020-04-30 01:40:00|10676.3|10675.3|10673.9|10672.9|10676.3|10675.3|10673.5|10672.2|238
1588211100000|2020-04-30 01:45:00|10674|10673|10670.9|10669.9|10674|10673|10670.7|10669.7|433
1588211400000|2020-04-30 01:50:00|10670.8|10669.8|10671.9|10670.9|10672.1|10671.2|10669.1|10668.1|365
1588211700000|2020-04-30 01:55:00|10672|10671|10670.3|10669.3|10672.1|10671.2|10670.1|10669.1|398
1588212000000|2020-04-30 02:00:00|10670.4|10669.4|10667.1|10666.1|10670.9|10670.1|10665.8|10665.1|489
1588212300000|2020-04-30 02:05:00|10667.2|10666.2|10666.3|10665.3|10667.8|10666.8|10664.3|10663.4|579
1588212600000|2020-04-30 02:10:00|10666.1|10665.4|10667.2|10666.5|10668.3|10667.3|10664.2|10663.3|476
1588212900000|2020-04-30 02:15:00|10667.3|10666.3|10669.7|10668.7|10670.9|10669.9|10667.2|10666.2|355
1588213200000|2020-04-30 02:20:00|10669.8|10668.8|10668|10667|10670.9|10669.9|10667.7|10666.7|304
1588213500000|2020-04-30 02:25:00|10668.2|10667.2|10672|10671|10672.1|10671.1|10668|10667|241
1588213800000|2020-04-30 02:30:00|10671.9|10670.9|10672|10671|10672.3|10671.4|10670.2|10669.5|297
1588214100000|2020-04-30 02:35:00|10671.9|10670.9|10671.5|10670.5|10672.7|10671.7|10671.3|10670.3|184
1588214400000|2020-04-30 02:40:00|10671.6|10670.6|10671.3|10670.3|10672.6|10671.6|10670.6|10669.7|256
1588214700000|2020-04-30 02:45:00|10671.2|10670.2|10669.8|10668.8|10671.2|10670.2|10669|10668|350
1588215000000|2020-04-30 02:50:00|10669.9|10668.9|10669.2|10668.2|10671|10670.1|10668.8|10668.1|285
1588215300000|2020-04-30 02:55:00|10669|10668.3|10669|10668.3|10669.5|10668.8|10667.9|10667.2|191
1588215600000|2020-04-30 03:00:00|10669.1|10668.4|10669.9|10668.9|10670.5|10669.7|10669|10668.2|225
1588215900000|2020-04-30 03:05:00|10669.8|10668.8|10669.7|10668.7|10669.8|10669|10667.9|10667.1|200
1588216200000|2020-04-30 03:10:00|10669.5|10668.8|10670|10669.3|10671.3|10670.5|10668.9|10668|283
1588216500000|2020-04-30 03:15:00|10670.1|10669.4|10670.9|10669.9|10672.4|10671.6|10670|10669.1|355
1588216800000|2020-04-30 03:20:00|10670.8|10669.8|10670.5|10669.8|10672|10671.2|10670.1|10669.4|291
1588217100000|2020-04-30 03:25:00|10670.4|10669.7|10671.5|10670.5|10671.6|10670.6|10670|10669.2|223
1588217400000|2020-04-30 03:30:00|10671.4|10670.4|10670.2|10669.2|10673.1|10672.1|10670|10669.1|367
1588217700000|2020-04-30 03:35:00|10670.3|10669.3|10670.7|10670|10671.5|10670.7|10669.7|10668.9|216
1588218000000|2020-04-30 03:40:00|10670.8|10669.8|10669|10668|10671|10670.2|10667|10666.3|281
1588218300000|2020-04-30 03:45:00|10669.1|10668.1|10664.6|10663.6|10669.6|10668.7|10664.1|10663.2|441
1588218600000|2020-04-30 03:50:00|10664.5|10663.5|10659.5|10658.5|10665.2|10664.3|10659.1|10658.3|607
1588218900000|2020-04-30 03:55:00|10659.4|10658.4|10655.2|10654.2|10661.4|10660.5|10647.2|10645|787
1588219200000|2020-04-30 04:00:00|10655.3|10654.3|10658.1|10657.1|10660.2|10659.2|10655.2|10654.2|499
1588219500000|2020-04-30 04:05:00|10657.9|10656.9|10658.4|10657.7|10659.9|10658.9|10657.3|10656.3|422
1588219800000|2020-04-30 04:10:00|10658.7|10657.8|10658.7|10658|10659.4|10658.6|10656.2|10655.3|451
1588220100000|2020-04-30 04:15:00|10658.9|10657.9|10658.6|10657.6|10659.5|10658.6|10657.4|10656.5|423
1588220400000|2020-04-30 04:20:00|10658.5|10657.5|10657.5|10656.8|10659.5|10658.8|10657.1|10656.2|400
1588220700000|2020-04-30 04:25:00|10657.6|10656.9|10656.1|10655.1|10659|10658.3|10654.5|10653.5|540
1588221000000|2020-04-30 04:30:00|10656.2|10655.2|10654.4|10653.7|10657.6|10656.6|10654.4|10653.6|476
1588221300000|2020-04-30 04:35:00|10654.6|10653.9|10652.9|10651.9|10655|10654|10651.1|10650.3|491
1588221600000|2020-04-30 04:40:00|10653|10652|10653.9|10652.9|10654.9|10653.9|10652.3|10651.5|335
1588221900000|2020-04-30 04:45:00|10654|10653|10654.8|10653.8|10654.9|10654|10653.3|10652.3|310
1588222200000|2020-04-30 04:50:00|10654.9|10653.9|10654.4|10653.4|10656|10655.2|10654.3|10653.3|370
1588222500000|2020-04-30 04:55:00|10654.5|10653.5|10652.9|10651.9|10655.1|10654.1|10652.9|10651.9|261
1588222800000|2020-04-30 05:00:00|10653|10652|10654.2|10653.2|10654.2|10653.4|10652.2|10651.2|299
1588223100000|2020-04-30 05:05:00|10654.3|10653.3|10654.7|10654|10655|10654.2|10653.8|10652.9|238
1588223400000|2020-04-30 05:10:00|10654.8|10653.8|10653.9|10652.9|10655.3|10654.5|10653.7|10652.9|217
1588223700000|2020-04-30 05:15:00|10653.8|10652.8|10654|10653.3|10654.9|10654.1|10652.6|10651.9|264
1588224000000|2020-04-30 05:20:00|10653.9|10653.2|10653.2|10652.2|10654.2|10653.4|10652.1|10651.4|197
1588224300000|2020-04-30 05:25:00|10653.1|10652.1|10649.2|10648.2|10653.1|10652.3|10648.3|10647.3|261
1588224600000|2020-04-30 05:30:00|10649.3|10648.3|10649.6|10648.6|10650.8|10650|10648.3|10647.3|362
1588224900000|2020-04-30 05:35:00|10649.7|10648.7|10650.1|10649.4|10651.8|10650.8|10649.6|10648.6|249
1588225200000|2020-04-30 05:40:00|10650|10649.3|10650.1|10649.4|10650.9|10650.1|10649.7|10649|262
1588225500000|2020-04-30 05:45:00|10650.3|10649.3|10646|10645|10650.3|10649.4|10645.1|10644.4|347
1588225800000|2020-04-30 05:50:00|10646.1|10645.1|10649.4|10648.7|10649.6|10648.7|10645.8|10645|411
1588226100000|2020-04-30 05:55:00|10649.3|10648.6|10647.4|10646.4|10649.4|10648.6|10645.2|10644.2|640
1588226400000|2020-04-30 06:00:00|10647.2|10646.2|10647.4|10646.4|10650.3|10649.3|10646.1|10645.1|536
1588226700000|2020-04-30 06:05:00|10647.5|10646.5|10646.7|10646|10648.5|10647.8|10646.3|10645.4|554
1588227000000|2020-04-30 06:10:00|10646.8|10645.8|10642.9|10641.9|10648.1|10647.1|10642.4|10641.4|600
1588227300000|2020-04-30 06:15:00|10642.8|10641.8|10644|10643|10645.8|10645.1|10641|10640.1|517
1588227600000|2020-04-30 06:20:00|10644.1|10643.1|10645.6|10644.6|10646.2|10645.2|10644|10643.1|338
1588227900000|2020-04-30 06:25:00|10645.5|10644.5|10649.1|10648.1|10649.8|10649|10645.3|10644.4|333
1588228200000|2020-04-30 06:30:00|10649.4|10648.4|10653.5|10652.8|10655|10654.2|10648.1|10647.3|523
1588228500000|2020-04-30 06:35:00|10653.4|10652.7|10657.8|10657.1|10658.6|10657.7|10653.4|10652.5|479
1588228800000|2020-04-30 06:40:00|10657.9|10656.9|10656.4|10655.7|10657.9|10656.9|10655|10654.2|429
1588229100000|2020-04-30 06:45:00|10656.5|10655.8|10658.6|10657.6|10659.7|10659|10656.2|10655.5|469
1588229400000|2020-04-30 06:50:00|10658.5|10657.5|10660.3|10659.3|10662.4|10661.7|10657.7|10656.8|481
1588229700000|2020-04-30 06:55:00|10660.2|10659.5|10657.7|10656.7|10660.2|10659.5|10656.4|10655.6|570
1588230000000|2020-04-30 07:00:00|10657.8|10656.8|10655.6|10654.9|10657.9|10657.1|10654.5|10653.8|653
1588230300000|2020-04-30 07:05:00|10655.5|10654.8|10660.1|10659.4|10662.5|10661.5|10655.2|10654.4|782
1588230600000|2020-04-30 07:10:00|10660|10659.3|10668.8|10668.1|10670|10669|10659.5|10658.8|716
1588230900000|2020-04-30 07:15:00|10669.2|10668.5|10669.1|10668.1|10670.4|10669.7|10666.4|10665.7|580
1588231200000|2020-04-30 07:20:00|10669|10668|10665.6|10664.9|10669.1|10668.1|10665.2|10664.4|620
1588231500000|2020-04-30 07:25:00|10665.8|10664.8|10666.1|10665.4|10668|10667.2|10664.6|10663.7|477
1588231800000|2020-04-30 07:30:00|10666.2|10665.5|10665|10664.3|10666.9|10666|10663.2|10662.3|571
1588232100000|2020-04-30 07:35:00|10664.9|10664.2|10661.7|10660.7|10665.2|10664.5|10661|10660.1|539
1588232400000|2020-04-30 07:40:00|10661.6|10660.6|10662.5|10661.8|10663.5|10662.6|10660.3|10659.6|482
1588232700000|2020-04-30 07:45:00|10662.6|10661.9|10664.4|10663.4|10665.2|10664.5|10661.4|10660.6|442
1588233000000|2020-04-30 07:50:00|10664.3|10663.7|10663.5|10662.5|10666.8|10666.1|10663.2|10662.4|428
1588233300000|2020-04-30 07:55:00|10663.4|10662.4|10660.1|10659.1|10663.7|10663|10659|10658.1|463
1588233600000|2020-04-30 08:00:00|10660|10659.3|10657.2|10656.5|10661.2|10660.3|10656.5|10655.8|549
1588233900000|2020-04-30 08:05:00|10657|10656.3|10661.7|10661|10661.7|10661|10657|10656.1|410
1588234200000|2020-04-30 08:10:00|10661.9|10661.2|10666.1|10665.4|10667.3|10666.6|10661.8|10661.1|627
1588234500000|2020-04-30 08:15:00|10666|10665.3|10665.7|10664.7|10668.5|10667.6|10664.8|10664|412
1588234800000|2020-04-30 08:20:00|10665.8|10664.8|10664.2|10663.5|10665.8|10664.8|10662.6|10661.8|406
1588235100000|2020-04-30 08:25:00|10664.3|10663.6|10664.1|10663.4|10665|10664.1|10662.7|10661.9|412
1588235400000|2020-04-30 08:30:00|10664.2|10663.5|10668.9|10668.2|10670.1|10669.3|10663.5|10662.7|540
1588235700000|2020-04-30 08:35:00|10668.8|10668.1|10668.4|10667.7|10669.1|10668.4|10666.9|10666.2|392
1588236000000|2020-04-30 08:40:00|10668.5|10667.8|10667.1|10666.4|10669.8|10668.9|10667|10666.3|412
1588236300000|2020-04-30 08:45:00|10667|10666.3|10670.3|10669.3|10671.1|10670.2|10666.9|10666.1|396
1588236600000|2020-04-30 08:50:00|10670.1|10669.4|10673.1|10672.4|10673.5|10672.7|10669.2|10668.5|482
1588236900000|2020-04-30 08:55:00|10673.2|10672.5|10667.2|10666.2|10673.3|10672.6|10666.9|10666|407
1588237200000|2020-04-30 09:00:00|10667.1|10666.4|10670.1|10669.4|10670.6|10669.9|10666.8|10665.9|411
1588237500000|2020-04-30 09:05:00|10669.9|10669.2|10665|10664.3|10669.9|10669.2|10664.6|10663.8|402
1588237800000|2020-04-30 09:10:00|10664.9|10664.2|10665.5|10664.5|10666.8|10666.1|10664.7|10663.9|336
1588238100000|2020-04-30 09:15:00|10665.3|10664.6|10668.5|10667.8|10669.2|10668.2|10664.8|10664|338
1588238400000|2020-04-30 09:20:00|10668.7|10667.7|10667.8|10667.1|10669.5|10668.6|10666.7|10665.9|275
1588238700000|2020-04-30 09:25:00|10667.9|10667.2|10664.8|10664.1|10668|10667.3|10664|10663.3|480
1588239000000|2020-04-30 09:30:00|10664.7|10664|10665.7|10664.7|10667.3|10666.4|10664.5|10663.8|402
1588239300000|2020-04-30 09:35:00|10665.6|10664.6|10665.3|10664.3|10667.1|10666.2|10664.4|10663.7|375
1588239600000|2020-04-30 09:40:00|10665.4|10664.4|10668|10667.3|10668.4|10667.7|10664.5|10663.8|474
1588239900000|2020-04-30 09:45:00|10668.1|10667.4|10667|10666|10669.2|10668.4|10666.1|10665.4|340
1588240200000|2020-04-30 09:50:00|10666.9|10666.2|10669.8|10668.8|10669.8|10668.9|10666.2|10665.4|341
1588240500000|2020-04-30 09:55:00|10669.7|10668.7|10668.9|10667.9|10672.2|10671.4|10668.4|10667.5|474
1588240800000|2020-04-30 10:00:00|10668.8|10667.8|10667.3|10666.6|10669|10668.1|10666.9|10666.2|378
1588241100000|2020-04-30 10:05:00|10667.2|10666.5|10664.1|10663.4|10668.6|10667.9|10663.9|10663.2|366
1588241400000|2020-04-30 10:10:00|10664|10663.3|10666.8|10666.1|10668|10667.1|10663.5|10662.8|385
1588241700000|2020-04-30 10:15:00|10666.7|10666|10664.5|10663.8|10667.7|10667|10663.7|10662.9|321
1588242000000|2020-04-30 10:20:00|10664.6|10663.9|10662.4|10661.7|10665.9|10665|10662.4|10661.7|261
1588242300000|2020-04-30 10:25:00|10662.3|10661.6|10663.3|10662.6|10664.1|10663.2|10660.5|10659.8|277
1588242600000|2020-04-30 10:30:00|10663.2|10662.5|10663|10662.3|10664.7|10664|10662.5|10661.7|395
1588242900000|2020-04-30 10:35:00|10663.1|10662.4|10662.8|10661.8|10663.2|10662.4|10660.6|10659.8|313
1588243200000|2020-04-30 10:40:00|10662.7|10661.7|10661.3|10660.6|10662.7|10661.9|10661|10660.1|235
1588243500000|2020-04-30 10:45:00|10661.4|10660.7|10661.3|10660.6|10663.2|10662.4|10660.5|10659.7|345
1588243800000|2020-04-30 10:50:00|10661.4|10660.7|10663.3|10662.6|10663.5|10662.8|10660.7|10660|295
1588244100000|2020-04-30 10:55:00|10663.4|10662.7|10659.2|10658.5|10663.4|10662.7|10659.1|10658.4|466
1588244400000|2020-04-30 11:00:00|10659.1|10658.4|10657.4|10656.7|10660.7|10659.9|10657.4|10656.5|349
1588244700000|2020-04-30 11:05:00|10657.5|10656.8|10658.1|10657.4|10660|10659.1|10656.9|10656.2|431
1588245000000|2020-04-30 11:10:00|10658.2|10657.5|10657.6|10656.9|10659.1|10658.4|10657.3|10656.6|238
1588245300000|2020-04-30 11:15:00|10657.7|10657|10657.6|10656.6|10659.1|10658.4|10656.8|10656.1|273
1588245600000|2020-04-30 11:20:00|10657.7|10656.7|10656.5|10655.8|10657.7|10656.8|10656|10655.3|317
1588245900000|2020-04-30 11:25:00|10656.6|10655.9|10655.9|10655.2|10657|10656.3|10655.8|10655|198
1588246200000|2020-04-30 11:30:00|10656|10655.3|10657.4|10656.7|10658.2|10657.5|10655.9|10655.2|379
1588246500000|2020-04-30 11:35:00|10657.3|10656.6|10654.8|10654.1|10657.9|10657.1|10654.1|10653.3|360
1588246800000|2020-04-30 11:40:00|10654.7|10654|10653.7|10652.7|10655.6|10654.9|10652.5|10651.5|496
1588247100000|2020-04-30 11:45:00|10653.6|10652.6|10654.9|10653.9|10658.1|10657.1|10652.7|10651.7|725
1588247400000|2020-04-30 11:50:00|10655|10654|10648.8|10648.1|10655|10654|10647.9|10646.9|648
1588247700000|2020-04-30 11:55:00|10648.7|10648|10653.2|10652.5|10654.4|10653.6|10648.5|10647.7|775
1588248000000|2020-04-30 12:00:00|10653.1|10652.4|10655|10654|10655.1|10654.3|10652|10651.2|539
1588248300000|2020-04-30 12:05:00|10655.1|10654.1|10657.1|10656.4|10658|10657.1|10655|10654.1|443
1588248600000|2020-04-30 12:10:00|10656.8|10656.1|10654.5|10653.5|10657.9|10657.2|10654.2|10653.2|450
1588248900000|2020-04-30 12:15:00|10654.6|10653.6|10655.1|10654.4|10655.6|10654.7|10653.3|10652.6|423
1588249200000|2020-04-30 12:20:00|10655|10654.3|10655.3|10654.6|10657.5|10656.6|10654.9|10654.2|458
1588249500000|2020-04-30 12:25:00|10655.5|10654.5|10659.1|10655.7|10660.9|10659.3|10655.2|10654.4|601
1588249800000|2020-04-30 12:30:00|10660.1|10656.2|10660.5|10659.8|10662.2|10660.8|10658.4|10655.3|659
1588250100000|2020-04-30 12:35:00|10660.7|10659.7|10659.4|10658.4|10661.5|10660.6|10658.5|10657.8|606
1588250400000|2020-04-30 12:40:00|10659.3|10658.6|10663.8|10663.1|10665.4|10664.6|10658.7|10657.9|878
1588250700000|2020-04-30 12:45:00|10663.6|10662.9|10661.1|10660.1|10664.6|10663.9|10659.7|10658.7|710
1588251000000|2020-04-30 12:50:00|10661.2|10660.4|10659.4|10658.7|10663.6|10662.6|10659.3|10658.5|616
1588251300000|2020-04-30 12:55:00|10659.3|10658.6|10660.9|10660.2|10663.7|10662.9|10658.9|10658|739
1588251600000|2020-04-30 13:00:00|10660.7|10660|10665.8|10665.1|10667.9|10667.2|10659.6|10658.9|836
1588251900000|2020-04-30 13:05:00|10666|10665.3|10668.9|10667.9|10669.4|10668.4|10663.9|10663.2|858
1588252200000|2020-04-30 13:10:00|10668.8|10667.8|10669.9|10668.9|10670.7|10669.8|10665.5|10664.5|1129
1588252500000|2020-04-30 13:15:00|10670.1|10669.1|10668|10667|10670.7|10669.8|10665.6|10664.7|951
1588252800000|2020-04-30 13:20:00|10667.9|10666.9|10666|10665|10669.2|10668.3|10664.2|10663.4|813
1588253100000|2020-04-30 13:25:00|10665.9|10664.9|10666|10665|10668.2|10667.4|10664|10663|731
1588253400000|2020-04-30 13:30:00|10665.8|10664.8|10666|10665|10668|10667.1|10664.2|10663.3|860
1588253700000|2020-04-30 13:35:00|10665.9|10664.9|10665.6|10664.6|10668.4|10667.7|10664.9|10663.9|580
1588254000000|2020-04-30 13:40:00|10665.5|10664.5|10659.2|10658.2|10666|10665|10658.4|10656.7|638
1588254300000|2020-04-30 13:45:00|10659.4|10657.7|10657.8|10657.1|10662.9|10661.9|10657.7|10656.7|735
1588254600000|2020-04-30 13:50:00|10657.9|10657.2|10656.6|10655.6|10659.8|10659|10656.6|10655.6|724
1588254900000|2020-04-30 13:55:00|10656.4|10655.7|10657.3|10656.6|10658.6|10657.8|10654.6|10653.9|871
1588255200000|2020-04-30 14:00:00|10657.4|10656.7|10660.2|10659.5|10661|10660.2|10654.6|10653.6|966
1588255500000|2020-04-30 14:05:00|10660.1|10659.4|10659.2|10658.5|10661.6|10660.6|10658.4|10657.7|742
1588255800000|2020-04-30 14:10:00|10659.1|10658.4|10659.4|10658.7|10660.2|10659.3|10656.8|10656.1|667
1588256100000|2020-04-30 14:15:00|10659.6|10658.9|10653.2|10652.2|10660.5|10659.5|10652.4|10651.6|717
1588256400000|2020-04-30 14:20:00|10653.3|10652.3|10650.2|10649.5|10654.4|10653.5|10649.8|10648.8|886
1588256700000|2020-04-30 14:25:00|10650.3|10649.6|10652.7|10651.7|10653.6|10652.7|10647.9|10646.9|883
1588257000000|2020-04-30 14:30:00|10652.6|10651.6|10646.2|10645.2|10652.6|10651.6|10646.1|10645.1|885
1588257300000|2020-04-30 14:35:00|10646.1|10645.1|10655.8|10654.8|10655.8|10655|10645.2|10644.3|863
1588257600000|2020-04-30 14:40:00|10655.7|10655|10659.2|10658.2|10664.8|10664.1|10655.7|10655|1021
1588257900000|2020-04-30 14:45:00|10659.3|10658.3|10689.3|10688.3|10695.4|10694.4|10659.2|10658.2|1516
1588258200000|2020-04-30 14:50:00|10689|10688|10699.3|10698.3|10704.9|10703.9|10684.1|10683.1|1629
1588258500000|2020-04-30 14:55:00|10699.2|10698.2|10693.2|10692.2|10722.8|10721.8|10689|10688|1902
1588258800000|2020-04-30 15:00:00|10693|10692|10687.3|10686.3|10697.9|10696.9|10678.7|10677.7|1808
1588259100000|2020-04-30 15:05:00|10686.8|10685.8|10681.6|10680.6|10686.9|10685.9|10679.6|10678.6|1196
1588259400000|2020-04-30 15:10:00|10681.7|10680.7|10688.1|10687.1|10693.6|10692.6|10681.7|10680.7|1071
1588259700000|2020-04-30 15:15:00|10688.3|10687.3|10698.1|10697.1|10699.1|10698.1|10687.3|10686.3|973
1588260000000|2020-04-30 15:20:00|10698.2|10697.2|10704.3|10703.6|10708.8|10707.8|10696|10695|1061
1588260300000|2020-04-30 15:25:00|10704.2|10703.3|10701|10700|10705.2|10704.2|10698.1|10697.1|858
1588260600000|2020-04-30 15:30:00|10701.2|10700.2|10692.7|10691.7|10702.1|10701.1|10691.2|10690.2|906
1588260900000|2020-04-30 15:35:00|10692.6|10691.6|10690.6|10689.6|10694.7|10693.7|10688.8|10687.8|735
1588261200000|2020-04-30 15:40:00|10690.5|10689.5|10697.8|10696.8|10698.1|10697.1|10690.5|10689.5|713
1588261500000|2020-04-30 15:45:00|10697.9|10696.9|10700.5|10699.5|10702.9|10702.1|10696.9|10696|806
1588261800000|2020-04-30 15:50:00|10700.4|10699.4|10698.1|10697.1|10700.6|10699.9|10695.2|10694.5|802
1588262100000|2020-04-30 15:55:00|10698|10697|10696.1|10695.1|10703.4|10702.6|10694.9|10694|788
1588262400000|2020-04-30 16:00:00|10695.9|10694.9|10694.3|10693.6|10697.6|10696.7|10691|10690|1077
1588262700000|2020-04-30 16:05:00|10694.2|10693.5|10692.6|10691.6|10697.7|10696.8|10691|10690.2|939
1588263000000|2020-04-30 16:10:00|10692.5|10691.5|10693.9|10692.9|10695.4|10694.6|10691.7|10690.7|702
1588263300000|2020-04-30 16:15:00|10694|10693|10701.4|10700.4|10702.1|10701.2|10693.8|10692.8|769
1588263600000|2020-04-30 16:20:00|10701.5|10700.5|10695.3|10694.6|10702.7|10701.7|10695.3|10694.6|805
1588263900000|2020-04-30 16:25:00|10695.4|10694.7|10698.8|10697.8|10699.2|10698.3|10694.8|10694.1|761
1588264200000|2020-04-30 16:30:00|10698.9|10697.9|10699.7|10698.7|10701.3|10700.3|10698|10697.1|635
1588264500000|2020-04-30 16:35:00|10699.5|10698.8|10699.6|10698.6|10702.1|10701.1|10697.7|10696.8|656
1588264800000|2020-04-30 16:40:00|10699.5|10698.5|10699.4|10698.4|10706.5|10705.5|10698.6|10697.8|732
1588265100000|2020-04-30 16:45:00|10699.5|10698.5|10697.3|10696.3|10699.5|10698.5|10695.9|10694.9|579
1588265400000|2020-04-30 16:50:00|10697.2|10696.2|10698.4|10697.7|10699.5|10698.6|10696.7|10695.9|530
1588265700000|2020-04-30 16:55:00|10698.5|10697.8|10693.4|10692.7|10699.8|10698.9|10690.3|10689.3|887
1588266000000|2020-04-30 17:00:00|10693.3|10692.6|10692.8|10692.1|10695.6|10694.9|10691.6|10690.9|789
1588266300000|2020-04-30 17:05:00|10692.9|10692.2|10691.8|10691.1|10693.2|10692.3|10689.9|10689.2|616
1588266600000|2020-04-30 17:10:00|10691.9|10691.2|10693.5|10692.5|10694|10693.3|10690.4|10689.5|473
1588266900000|2020-04-30 17:15:00|10693.4|10692.7|10691|10690.3|10694.9|10694|10690.2|10689.3|434
1588267200000|2020-04-30 17:20:00|10690.9|10690.2|10693|10692|10693|10692|10690|10689.2|409
1588267500000|2020-04-30 17:25:00|10692.6|10691.9|10693.4|10692.7|10695.6|10694.7|10692.3|10691.3|496
1588267800000|2020-04-30 17:30:00|10693.3|10692.6|10697.2|10696.2|10697.7|10696.7|10693.3|10692.6|348
1588268100000|2020-04-30 17:35:00|10697.1|10696.1|10694.7|10694|10697.6|10696.7|10693.6|10692.7|455
1588268400000|2020-04-30 17:40:00|10694.8|10694.1|10696.8|10696.1|10698.2|10697.5|10694|10693.2|507
1588268700000|2020-04-30 17:45:00|10696.7|10696|10700.9|10700.2|10701|10700.3|10696.5|10695.8|472
1588269000000|2020-04-30 17:50:00|10701|10700.3|10703.3|10702.3|10704.1|10703.3|10700.9|10700.2|480
1588269300000|2020-04-30 17:55:00|10703.2|10702.5|10700.1|10699.1|10703.2|10702.5|10699.9|10699|376
1588269600000|2020-04-30 18:00:00|10700.2|10699.2|10701.3|10700.6|10701.3|10700.6|10698.3|10697.5|519
1588269900000|2020-04-30 18:05:00|10701.2|10700.5|10702.6|10701.6|10702.8|10701.8|10700.9|10700.2|416
1588270200000|2020-04-30 18:10:00|10702.5|10701.5|10701.6|10700.9|10702.6|10701.7|10700.3|10699.6|472
1588270500000|2020-04-30 18:15:00|10701.5|10700.8|10702|10701.3|10702.3|10701.6|10699.6|10698.7|320
1588270800000|2020-04-30 18:20:00|10701.9|10701.2|10703.8|10702.8|10704.5|10703.8|10701.9|10701.2|328
1588271100000|2020-04-30 18:25:00|10703.6|10702.9|10704.2|10703.5|10705.2|10704.5|10702.8|10701.9|456
1588271400000|2020-04-30 18:30:00|10704.3|10703.6|10710.6|10709.6|10711.6|10710.6|10704.2|10703.5|623
1588271700000|2020-04-30 18:35:00|10710.5|10709.5|10714.6|10713.6|10718|10717|10710|10709.1|679
1588272000000|2020-04-30 18:40:00|10714.7|10713.7|10714.2|10713.2|10715.6|10714.6|10712.3|10711.5|564
1588272300000|2020-04-30 18:45:00|10714.1|10713.1|10714.6|10713.6|10715|10714|10712.1|10711.3|445
1588272600000|2020-04-30 18:50:00|10714.5|10713.5|10714.2|10713.2|10718.2|10717.2|10714|10713.1|514
1588272900000|2020-04-30 18:55:00|10714.1|10713.1|10722.1|10721.4|10722.3|10721.4|10713.9|10712.9|842
1588273200000|2020-04-30 19:00:00|10722.4|10721.5|10721.9|10720.9|10722.4|10721.5|10718.3|10717.3|626
1588273500000|2020-04-30 19:05:00|10722|10721|10721.3|10720.6|10723.1|10722.1|10718.4|10717.4|718
1588273800000|2020-04-30 19:10:00|10721.5|10720.5|10728.6|10727.6|10732.2|10731.2|10721.5|10720.5|771
1588274100000|2020-04-30 19:15:00|10728.7|10727.7|10727.3|10726.3|10733.7|10732.7|10726.6|10725.6|621
1588274400000|2020-04-30 19:20:00|10727.4|10726.4|10733.3|10732.3|10733.4|10732.4|10724.9|10723.9|510
1588274700000|2020-04-30 19:25:00|10733.2|10732.2|10745.6|10744.6|10746|10745|10731.8|10730.8|747
1588275000000|2020-04-30 19:30:00|10745.4|10744.7|10748.6|10747.6|10750.5|10749.5|10745.1|10744.1|742
1588275300000|2020-04-30 19:35:00|10748.5|10747.5|10734.2|10733.2|10749|10748|10732.6|10731.6|743
1588275600000|2020-04-30 19:40:00|10734.1|10733.1|10732.6|10731.6|10734.7|10733.8|10730|10729|665
1588275900000|2020-04-30 19:45:00|10732.4|10731.4|10732.3|10731.3|10734.6|10733.6|10730.2|10729.2|675
1588276200000|2020-04-30 19:50:00|10732.5|10731.5|10735.7|10734.7|10736.4|10735.4|10731.2|10730.2|652
1588276500000|2020-04-30 19:55:00|10735.8|10734.8|10733.6|10732.6|10736.8|10735.9|10730|10729|783
1588276800000|2020-04-30 20:00:00|10733.5|10732.8|10724.1|10723.1|10733.8|10732.8|10722.4|10721.4|692
1588277100000|2020-04-30 20:05:00|10724|10723|10719.8|10718.8|10725.2|10724.2|10718.8|10718|434
1588277400000|2020-04-30 20:10:00|10719.9|10718.9|10721.1|10720.1|10721.7|10720.7|10719.5|10718.5|209
1588277700000|2020-04-30 20:15:00|10721.2|10720.2|10719.8|10718.8|10722.5|10721.5|10719.6|10718.6|174
1588278000000|2020-04-30 20:20:00|10719.9|10718.9|10720.9|10719.9|10722.1|10721.1|10715.8|10714.8|301
1588278300000|2020-04-30 20:25:00|10721|10720|10719.8|10718.8|10721|10720|10717.7|10716.7|303
1588278600000|2020-04-30 20:30:00|10720.3|10719.3|10721.7|10720.7|10722.3|10721.3|10720.3|10719.3|273
1588278900000|2020-04-30 20:35:00|10721.8|10720.8|10722.9|10721.9|10723.6|10722.6|10721.8|10720.8|150
1588279200000|2020-04-30 20:40:00|10723|10722|10720.2|10719.2|10723.7|10722.7|10720.1|10719.1|359
1588279500000|2020-04-30 20:45:00|10720|10719|10717.7|10716.7|10720.4|10719.4|10717.5|10716.5|354
1588279800000|2020-04-30 20:50:00|10717.8|10716.8|10716.4|10715.4|10718.8|10717.3|10716.1|10715.1|296
1588280100000|2020-04-30 20:55:00|10716.8|10715.8|10720.2|10714.2|10723.4|10717.6|10712.9|10711.6|590
1588280400000|2020-04-30 21:00:00|10719.3|10713.3|10719.6|10713.6|10722.3|10716.3|10718.8|10712.8|40
1588280700000|2020-04-30 21:05:00|10719.5|10713.5|10721.2|10715.2|10722|10716|10719|10713|136
1588281000000|2020-04-30 21:10:00|10721.6|10715.6|10721.5|10715.5|10722.2|10716.2|10720.7|10714.7|127
1588281300000|2020-04-30 21:15:00|10721.6|10715.6|10721.1|10715.1|10722.5|10716.5|10721|10715|94
1588281600000|2020-04-30 21:20:00|10721.4|10715.4|10722.9|10716.9|10724.3|10718.3|10718.7|10712.7|127
1588281900000|2020-04-30 21:25:00|10721.7|10715.7|10720|10714|10722.4|10716.4|10719.3|10713.3|163
1588282200000|2020-04-30 21:30:00|10720.7|10714.7|10724.3|10718.3|10724.9|10719.1|10720.1|10714.1|327
1588282500000|2020-04-30 21:35:00|10724.1|10718.5|10723.3|10719.4|10724.6|10719.7|10721.6|10716.8|295
1588282800000|2020-04-30 21:40:00|10723.2|10718.9|10718.5|10714.6|10724.7|10719.9|10718|10713.4|317
1588283100000|2020-04-30 21:45:00|10718.4|10714.9|10718.3|10713.4|10719.7|10715|10717|10712.5|389
1588283400000|2020-04-30 21:50:00|10718.4|10713.5|10718.7|10714.3|10720.4|10714.7|10717.3|10713.1|425
1588283700000|2020-04-30 21:55:00|10718.9|10714.5|10719.7|10714.1|10719.9|10714.7|10718.2|10713.4|401
1588284000000|2020-04-30 22:00:00|10719.5|10714.2|10708.2|10707.2|10719.5|10714.2|10707.7|10706.5|936
1588284300000|2020-04-30 22:05:00|10708.3|10707.3|10709.1|10708.1|10710.5|10709.1|10707.8|10706.4|611
1588284600000|2020-04-30 22:10:00|10709.2|10708.2|10709.3|10708.3|10714.8|10713.8|10708.6|10707.3|511
1588284900000|2020-04-30 22:15:00|10709.2|10708.2|10708.6|10706.9|10711.3|10709.7|10705.5|10704.5|621
1588285200000|2020-04-30 22:20:00|10708.3|10707.3|10708.3|10707.3|10709.5|10708.1|10707.8|10706.3|385
1588285500000|2020-04-30 22:25:00|10708.4|10707.4|10703.2|10702.2|10709|10707.5|10702.8|10701.8|493
1588285800000|2020-04-30 22:30:00|10703.3|10702.3|10707.3|10706.3|10707.6|10706.6|10703.3|10702.3|301
1588286100000|2020-04-30 22:35:00|10707.2|10706.2|10708.6|10707.6|10710.1|10709.1|10707.2|10706.2|279
1588286400000|2020-04-30 22:40:00|10708.5|10707.5|10707.8|10706.8|10710.7|10709.7|10707.7|10706.7|256
1588286700000|2020-04-30 22:45:00|10707.7|10706.7|10708.7|10707.7|10708.8|10707.8|10706.8|10705.8|241
1588287000000|2020-04-30 22:50:00|10708.8|10707.8|10711|10710|10711.1|10710.1|10708.3|10707.3|272
1588287300000|2020-04-30 22:55:00|10710.9|10709.9|10712.2|10711.2|10713.4|10712.4|10710.9|10709.9|279
1588287600000|2020-04-30 23:00:00|10713.4|10710.2|10717|10716|10717.2|10716.2|10711.8|10710.2|378
1588287900000|2020-04-30 23:05:00|10716.9|10715.9|10719.6|10718.6|10720.8|10719.8|10715.8|10714.8|333
1588288200000|2020-04-30 23:10:00|10719.4|10718.4|10718|10717|10719.5|10718.5|10714|10713|409
1588288500000|2020-04-30 23:15:00|10718.1|10717.1|10724.9|10723.9|10725.3|10724.4|10717.7|10716.7|442
1588288800000|2020-04-30 23:20:00|10725|10724|10723.3|10722.3|10725.2|10724.2|10722.3|10721.3|220
1588289100000|2020-04-30 23:25:00|10723.5|10722.5|10719.6|10718.6|10724.4|10723.5|10717.4|10716.4|448
1588289400000|2020-04-30 23:30:00|10719.7|10718.7|10725.9|10724.9|10726.9|10725.9|10719.7|10718.7|509
1588289700000|2020-04-30 23:35:00|10726|10725|10727.5|10726.5|10729.5|10728.5|10725.5|10724.5|386
1588290000000|2020-04-30 23:40:00|10727.6|10726.6|10727.2|10726.2|10727.9|10726.9|10725.5|10724.5|249
1588290300000|2020-04-30 23:45:00|10727.3|10726.3|10726.6|10725.6|10727.7|10726.7|10725.3|10724.5|364
1588290600000|2020-04-30 23:50:00|10726.5|10725.5|10728.7|10727.7|10729|10728.2|10725.3|10724.3|329
1588290900000|2020-04-30 23:55:00|10728.8|10727.8|10728.8|10727.8|10730.9|10730|10728.4|10727.4|390
1588291200000|2020-05-01 00:00:00|10728.9|10727.9|10738.2|10737.2|10740.6|10739.6|10728.4|10727.4|909
1588291500000|2020-05-01 00:05:00|10738.3|10737.3|10735.9|10734.9|10740.2|10739.2|10735|10734.2|726
1588291800000|2020-05-01 00:10:00|10735.8|10734.8|10736.9|10735.9|10739.8|10738.9|10735|10734.1|687
1588292100000|2020-05-01 00:15:00|10737|10736|10736.3|10735.6|10741.1|10740.1|10735.5|10734.6|612
1588292400000|2020-05-01 00:20:00|10736.4|10735.7|10731.5|10730.5|10737|10736.2|10730.7|10729.9|555
1588292700000|2020-05-01 00:25:00|10731.4|10730.4|10734.2|10733.2|10735.9|10735|10731.1|10730.1|592
1588293000000|2020-05-01 00:30:00|10734.5|10733.5|10732.5|10731.5|10736.7|10735.8|10730.6|10729.9|532
1588293300000|2020-05-01 00:35:00|10732.2|10731.6|10732.8|10732.1|10733.7|10732.8|10727.8|10727.1|587
1588293600000|2020-05-01 00:40:00|10732.9|10732.2|10736.1|10735.4|10737.1|10736.1|10732.5|10731.7|739
1588293900000|2020-05-01 00:45:00|10736.2|10735.2|10736.5|10735.8|10737.1|10736.2|10733.4|10732.5|573
1588294200000|2020-05-01 00:50:00|10736.7|10735.7|10728.1|10727.1|10740.7|10739.7|10727.9|10726.9|964
1588294500000|2020-05-01 00:55:00|10728.7|10727.7|10721|10720|10728.9|10727.9|10718.3|10717.3|1041
1588294800000|2020-05-01 01:00:00|10720.9|10719.9|10720.6|10719.6|10723.5|10722.5|10719.4|10718.4|593
1588295100000|2020-05-01 01:05:00|10720.5|10719.5|10723|10722|10724.5|10723.5|10719.6|10718.8|501
1588295400000|2020-05-01 01:10:00|10722.9|10721.9|10723.7|10722.7|10725.2|10724.2|10721.5|10720.7|615
1588295700000|2020-05-01 01:15:00|10723.5|10722.5|10719.8|10718.8|10725|10724|10718.4|10717.7|518
1588296000000|2020-05-01 01:20:00|10719.9|10718.9|10719.5|10718.5|10721.6|10720.6|10716.6|10715.6|436
1588296300000|2020-05-01 01:25:00|10719.6|10718.6|10716.7|10715.7|10720.1|10719.1|10715.2|10714.2|526
1588296600000|2020-05-01 01:30:00|10716.8|10715.8|10718.9|10717.9|10719.6|10718.6|10714.4|10713.4|533
1588296900000|2020-05-01 01:35:00|10719|10718|10714.8|10713.8|10719|10718|10714.4|10713.4|598
1588297200000|2020-05-01 01:40:00|10715.2|10714.2|10711.2|10710.2|10716.3|10715.4|10708.7|10707.7|680
1588297500000|2020-05-01 01:45:00|10711.1|10710.1|10713.6|10712.6|10714.6|10713.6|10709.4|10708.4|628
1588297800000|2020-05-01 01:50:00|10713.5|10712.5|10713.8|10712.8|10714.1|10713.1|10711.7|10710.7|483
1588298100000|2020-05-01 01:55:00|10713.7|10712.7|10712.9|10711.9|10714.9|10713.9|10712.3|10711.6|369
1588298400000|2020-05-01 02:00:00|10713|10712|10712.6|10711.6|10713.4|10712.4|10709.8|10708.8|480
1588298700000|2020-05-01 02:05:00|10712.7|10711.7|10713.5|10712.8|10716.3|10715.4|10712.5|10711.5|515
1588299000000|2020-05-01 02:10:00|10713.7|10712.7|10714.5|10713.8|10715.1|10714.2|10712.5|10711.5|479
1588299300000|2020-05-01 02:15:00|10714.3|10713.6|10715.8|10714.8|10716|10715|10713.7|10713|377
1588299600000|2020-05-01 02:20:00|10716|10715|10716|10715.3|10716.3|10715.4|10714.3|10713.4|276
1588299900000|2020-05-01 02:25:00|10716.1|10715.1|10719.1|10718.1|10719.8|10718.9|10715.9|10714.9|350
1588300200000|2020-05-01 02:30:00|10719.2|10718.2|10716.7|10715.7|10719.7|10718.7|10716.4|10715.6|315
1588300500000|2020-05-01 02:35:00|10716.8|10715.8|10717.9|10717.2|10717.9|10717.2|10714.5|10713.6|352
1588300800000|2020-05-01 02:40:00|10717.8|10717.1|10713|10712|10718.7|10717.7|10712.8|10712|340
1588301100000|2020-05-01 02:45:00|10713.1|10712.1|10712|10711|10713.9|10712.9|10709.3|10708.3|464
1588301400000|2020-05-01 02:50:00|10711.9|10711.2|10712.4|10711.4|10714.3|10713.3|10711.6|10710.6|371
1588301700000|2020-05-01 02:55:00|10712.5|10711.5|10714|10713|10714.9|10713.9|10712.3|10711.3|275
1588302000000|2020-05-01 03:00:00|10714.1|10713.1|10712|10711|10715.2|10714.2|10711.8|10710.8|294
1588302300000|2020-05-01 03:05:00|10711.9|10710.9|10714.2|10713.2|10715.1|10714.1|10711.9|10710.9|305
1588302600000|2020-05-01 03:10:00|10714|10713|10713.3|10712.6|10714.4|10713.4|10712.9|10711.9|220
1588302900000|2020-05-01 03:15:00|10713.2|10712.5|10714.4|10713.4|10714.7|10713.8|10712.4|10711.6|297
1588303200000|2020-05-01 03:20:00|10714.3|10713.3|10717.7|10716.7|10717.7|10716.8|10713.4|10712.4|330
1588303500000|2020-05-01 03:25:00|10717.6|10716.6|10717.5|10716.8|10717.8|10717|10715.5|10714.5|233
1588303800000|2020-05-01 03:30:00|10717.4|10716.7|10716.6|10715.6|10717.5|10716.8|10716.4|10715.5|242
1588304100000|2020-05-01 03:35:00|10716.5|10715.5|10716.6|10715.6|10717.7|10716.8|10714.7|10713.8|332
1588304400000|2020-05-01 03:40:00|10716.5|10715.5|10714.8|10713.8|10716.5|10715.6|10714.6|10713.7|222
1588304700000|2020-05-01 03:45:00|10714.9|10713.9|10714.7|10713.7|10715.9|10715|10714.2|10713.2|196
1588305000000|2020-05-01 03:50:00|10714.8|10713.8|10712.4|10711.4|10714.8|10713.8|10712.2|10711.2|239
1588305300000|2020-05-01 03:55:00|10712.1|10711.2|10711.3|10710.6|10712.2|10711.2|10710.3|10709.3|244
1588305600000|2020-05-01 04:00:00|10711.2|10710.5|10712|10711|10713.7|10712.8|10710.6|10709.6|232
1588305900000|2020-05-01 04:05:00|10711.9|10710.9|10710|10709.3|10712.2|10711.2|10709.5|10708.6|318
1588306200000|2020-05-01 04:10:00|10710.2|10709.2|10710.6|10709.6|10711.9|10710.9|10709.5|10708.7|291
1588306500000|2020-05-01 04:15:00|10710.5|10709.5|10713|10712.3|10715.2|10714.2|10710|10709.3|349
1588306800000|2020-05-01 04:20:00|10713.1|10712.4|10714.6|10713.6|10715.1|10714.1|10713.1|10712.3|205
1588307100000|2020-05-01 04:25:00|10714.7|10713.7|10713.7|10712.7|10715|10714|10713.2|10712.2|198
1588307400000|2020-05-01 04:30:00|10713.4|10712.8|10713.6|10712.6|10714.3|10713.4|10713.1|10712.2|191
1588307700000|2020-05-01 04:35:00|10713.5|10712.5|10715.2|10714.5|10717.1|10716.2|10713.5|10712.5|337
1588308000000|2020-05-01 04:40:00|10715.3|10714.3|10715.4|10714.4|10715.9|10714.9|10714.1|10713.1|252
1588308300000|2020-05-01 04:45:00|10715.3|10714.3|10714.4|10713.7|10715.7|10714.9|10714.1|10713.1|337
1588308600000|2020-05-01 04:50:00|10714.5|10713.8|10711.8|10710.8|10715.2|10714.4|10711|10710.3|465
1588308900000|2020-05-01 04:55:00|10711.9|10710.9|10709.9|10709.2|10713.6|10712.8|10709.8|10709|530
1588309200000|2020-05-01 05:00:00|10710|10709.3|10710.6|10709.9|10711.6|10710.8|10709.4|10708.6|403
1588309500000|2020-05-01 05:05:00|10710.4|10709.7|10712.1|10711.4|10712.2|10711.5|10710.3|10709.6|282
1588309800000|2020-05-01 05:10:00|10712.2|10711.5|10711.2|10710.5|10713.3|10712.5|10711.1|10710.4|216
1588310100000|2020-05-01 05:15:00|10711.3|10710.6|10710.6|10709.6|10711.5|10710.6|10710.2|10709.4|320
1588310400000|2020-05-01 05:20:00|10710.4|10709.7|10705.4|10704.4|10711.1|10710.3|10704.5|10703.6|454
1588310700000|2020-05-01 05:25:00|10705.3|10704.3|10705.5|10704.5|10706|10705.1|10702.2|10701.2|492
1588311000000|2020-05-01 05:30:00|10705.4|10704.4|10707.4|10706.4|10707.9|10706.9|10704.7|10703.7|450
1588311300000|2020-05-01 05:35:00|10707.5|10706.5|10706.9|10705.9|10707.5|10706.6|10704.3|10703.5|363
1588311600000|2020-05-01 05:40:00|10707|10706|10706.3|10705.6|10707.7|10707|10705.1|10704.1|444
1588311900000|2020-05-01 05:45:00|10706.2|10705.5|10703.4|10702.4|10706.4|10705.6|10703|10702.3|410
1588312200000|2020-05-01 05:50:00|10703.3|10702.3|10704.4|10703.4|10704.5|10703.5|10702.3|10701.3|377
1588312500000|2020-05-01 05:55:00|10704.5|10703.5|10705.2|10704.5|10706.8|10706|10704.4|10703.4|375
1588312800000|2020-05-01 06:00:00|10705|10704.3|10705.3|10704.3|10706.1|10705.2|10701.9|10701.2|486
1588313100000|2020-05-01 06:05:00|10705.2|10704.5|10702.6|10701.9|10706.1|10705.2|10702.2|10701.3|477
1588313400000|2020-05-01 06:10:00|10702.7|10702|10706|10705|10706.4|10705.7|10702.6|10701.8|336
1588313700000|2020-05-01 06:15:00|10706.1|10705.1|10704.8|10703.8|10706.6|10705.8|10703.5|10702.8|292
1588314000000|2020-05-01 06:20:00|10704.9|10704.1|10709.7|10708.7|10710.6|10709.7|10704.8|10703.8|390
1588314300000|2020-05-01 06:25:00|10709.6|10708.6|10708.9|10708.2|10710.7|10709.9|10708.7|10707.9|312
1588314600000|2020-05-01 06:30:00|10708.8|10708.1|10708.3|10707.6|10708.9|10708.2|10706.1|10705.4|286
1588314900000|2020-05-01 06:35:00|10708.2|10707.5|10709.2|10708.5|10709.5|10708.7|10707.4|10706.7|234
1588315200000|2020-05-01 06:40:00|10709.3|10708.6|10711.4|10710.7|10711.7|10711|10708.9|10708.1|209
1588315500000|2020-05-01 06:45:00|10711.5|10710.8|10712|10711.3|10714.8|10714.1|10711.4|10710.5|367
1588315800000|2020-05-01 06:50:00|10712.1|10711.4|10712.7|10712|10713.1|10712.3|10711.6|10710.7|298
1588316100000|2020-05-01 06:55:00|10712.8|10712.1|10709.7|10708.7|10712.8|10712.1|10709.7|10708.7|278
1588316400000|2020-05-01 07:00:00|10709.9|10708.9|10708.1|10707.4|10710.7|10709.7|10706.7|10706|497
1588316700000|2020-05-01 07:05:00|10708.2|10707.5|10710.9|10709.9|10712.4|10711.6|10707.5|10706.8|394
1588317000000|2020-05-01 07:10:00|10710.8|10710.1|10711.6|10710.9|10711.7|10711|10708.2|10707.4|392
1588317300000|2020-05-01 07:15:00|10711.5|10710.8|10711.7|10711|10712.4|10711.5|10709.8|10709.1|336
1588317600000|2020-05-01 07:20:00|10711.6|10710.9|10709.6|10708.9|10712.7|10711.7|10708.2|10707.3|403
1588317900000|2020-05-01 07:25:00|10709.7|10709|10707.1|10706.4|10709.7|10709|10706.6|10705.9|356
1588318200000|2020-05-01 07:30:00|10707.2|10706.5|10703.1|10702.4|10707.6|10706.9|10702.6|10701.9|512
1588318500000|2020-05-01 07:35:00|10703|10702.3|10697|10696.3|10703|10702.3|10696.2|10695.5|604
1588318800000|2020-05-01 07:40:00|10696.9|10696.2|10696.7|10696|10700.1|10699.3|10695.1|10694.2|571
1588319100000|2020-05-01 07:45:00|10696.4|10695.7|10696.8|10696.1|10698.6|10697.9|10693.4|10692.5|537
1588319400000|2020-05-01 07:50:00|10696.9|10696.2|10697|10696|10698.5|10697.8|10695.4|10694.7|543
1588319700000|2020-05-01 07:55:00|10696.8|10696.1|10694.7|10694|10699.1|10698.2|10693.6|10692.8|636
1588320000000|2020-05-01 08:00:00|10694.6|10693.9|10690.5|10689.8|10696.5|10695.6|10689.1|10688.4|684
1588320300000|2020-05-01 08:05:00|10690.4|10689.7|10688.2|10687.5|10690.8|10689.9|10687|10686.3|577
1588320600000|2020-05-01 08:10:00|10688.3|10687.6|10690.8|10690.1|10691.5|10690.6|10688|10687.3|481
1588320900000|2020-05-01 08:15:00|10690.9|10690.2|10690.5|10689.8|10692.7|10692|10690.2|10689.4|474
1588321200000|2020-05-01 08:20:00|10690.4|10689.7|10688.9|10688.2|10692.8|10692.1|10688.3|10687.6|592
1588321500000|2020-05-01 08:25:00|10689|10688.3|10689.2|10688.5|10691.3|10690.5|10688.4|10687.5|380
1588321800000|2020-05-01 08:30:00|10689.1|10688.4|10692.5|10691.8|10693.5|10692.8|10688|10687.3|455
1588322100000|2020-05-01 08:35:00|10692.6|10691.6|10693.7|10692.7|10694.6|10693.9|10691.4|10690.7|389
1588322400000|2020-05-01 08:40:00|10693.8|10692.8|10691.3|10690.6|10694|10693.3|10689|10688.3|468
1588322700000|2020-05-01 08:45:00|10691.4|10690.7|10689.8|10688.8|10692.6|10691.9|10688.1|10687.2|432
1588323000000|2020-05-01 08:50:00|10689.9|10688.9|10687|10686.3|10690.7|10689.8|10685.9|10685|391
1588323300000|2020-05-01 08:55:00|10686.9|10686.2|10687.2|10686.2|10688.6|10687.7|10686.2|10685.4|342
1588323600000|2020-05-01 09:00:00|10687.3|10686.3|10688.2|10687.5|10690|10689.2|10687.2|10686.3|384
1588323900000|2020-05-01 09:05:00|10688.1|10687.4|10684.1|10683.4|10688.7|10687.9|10683.5|10682.6|462
1588324200000|2020-05-01 09:10:00|10684|10683.3|10683.3|10682.3|10685.3|10684.4|10682.2|10681.4|523
1588324500000|2020-05-01 09:15:00|10683.1|10682.4|10682.8|10682.1|10684.5|10683.8|10682|10681.2|325
1588324800000|2020-05-01 09:20:00|10682.7|10682|10683.5|10682.5|10684.6|10683.7|10681.8|10681.1|278
1588325100000|2020-05-01 09:25:00|10683.4|10682.4|10679.3|10678.6|10683.5|10682.7|10677.2|10676.5|497
1588325400000|2020-05-01 09:30:00|10679.2|10678.5|10681.1|10680.4|10682.7|10682|10678.9|10678.1|454
1588325700000|2020-05-01 09:35:00|10681.2|10680.5|10679.9|10679.2|10683|10682.1|10679.3|10678.6|426
1588326000000|2020-05-01 09:40:00|10680.1|10678.9|10681.9|10680.9|10682.7|10682|10679.8|10678.9|416
1588326300000|2020-05-01 09:45:00|10681.8|10680.8|10680|10679.3|10682.4|10681.5|10679.8|10679|370
1588326600000|2020-05-01 09:50:00|10679.9|10679.2|10678|10677.3|10680.5|10679.7|10676.9|10676.1|445
1588326900000|2020-05-01 09:55:00|10677.9|10677.2|10678.6|10677.9|10679.6|10678.9|10676.9|10676.2|354
1588327200000|2020-05-01 10:00:00|10678.5|10677.8|10674.8|10673.8|10678.6|10677.9|10674.2|10673.3|416
1588327500000|2020-05-01 10:05:00|10675.1|10674.1|10675.8|10675.1|10677.5|10676.7|10675.1|10674.1|214
1588327800000|2020-05-01 10:10:00|10675.9|10674.9|10675.6|10674.9|10678.1|10677.1|10675.4|10674.7|231
1588328100000|2020-05-01 10:15:00|10675.7|10675|10676.6|10675.9|10677.2|10676.3|10674.7|10674|320
1588328400000|2020-05-01 10:20:00|10676.7|10676|10677.6|10676.6|10677.7|10676.7|10674.7|10674|342
1588328700000|2020-05-01 10:25:00|10677.5|10676.5|10678.8|10678.1|10679.1|10678.3|10675.1|10674.3|318
1588329000000|2020-05-01 10:30:00|10678.7|10678|10678|10677|10679.3|10678.6|10677.2|10676.4|434
1588329300000|2020-05-01 10:35:00|10677.9|10676.9|10681.9|10680.9|10682.5|10681.5|10677.6|10676.7|480
1588329600000|2020-05-01 10:40:00|10682|10681|10680.1|10679.4|10682|10681|10680|10679.3|325
1588329900000|2020-05-01 10:45:00|10680|10679.3|10675.5|10674.8|10680|10679.3|10675.5|10674.7|386
1588330200000|2020-05-01 10:50:00|10675.6|10674.6|10677.7|10676.7|10677.8|10676.8|10675.2|10674.3|317
1588330500000|2020-05-01 10:55:00|10677.6|10676.9|10678.6|10677.9|10679.5|10678.7|10676.9|10676.1|316
1588330800000|2020-05-01 11:00:00|10678.7|10678|10679.3|10678.3|10680.4|10679.5|10678.1|10677.3|313
1588331100000|2020-05-01 11:05:00|10679.4|10678.4|10680.8|10680.1|10682.1|10681.3|10679.4|10678.4|348
1588331400000|2020-05-01 11:10:00|10680.9|10680.2|10679.3|10678.3|10681.6|10680.8|10678.6|10677.7|306
1588331700000|2020-05-01 11:15:00|10679.2|10678.2|10678.4|10677.7|10680|10679|10677.8|10677|324
1588332000000|2020-05-01 11:20:00|10678.5|10677.8|10678.5|10677.8|10678.6|10677.9|10676.4|10675.6|337
1588332300000|2020-05-01 11:25:00|10678.7|10678|10679.6|10678.6|10681|10680.2|10678.6|10677.9|408
1588332600000|2020-05-01 11:30:00|10679.5|10678.5|10678|10677.3|10679.5|10678.5|10676.9|10676.2|437
1588332900000|2020-05-01 11:35:00|10678.1|10677.4|10678.4|10677.7|10681.1|10680.1|10678|10677.2|383
1588333200000|2020-05-01 11:40:00|10678.2|10677.5|10677.7|10676.7|10679|10678.2|10676.9|10676|346
1588333500000|2020-05-01 11:45:00|10677.8|10676.8|10677.6|10676.6|10679.3|10678.5|10676.5|10675.7|357
1588333800000|2020-05-01 11:50:00|10677.7|10676.7|10671.4|10670.7|10677.7|10676.7|10670.1|10669.1|576
1588334100000|2020-05-01 11:55:00|10671.5|10670.8|10669.7|10668.7|10672.8|10672.1|10667.5|10666.8|496
1588334400000|2020-05-01 12:00:00|10669.8|10668.8|10667.7|10667|10669.8|10668.9|10666.1|10665.4|513
1588334700000|2020-05-01 12:05:00|10667.8|10667.1|10668.3|10667.3|10669.9|10669.1|10666.3|10665.5|512
1588335000000|2020-05-01 12:10:00|10668.4|10667.4|10671|10670|10672.1|10671.2|10667.8|10666.9|376
1588335300000|2020-05-01 12:15:00|10670.9|10669.9|10669.3|10668.3|10672.2|10671.3|10668.5|10667.6|440
1588335600000|2020-05-01 12:20:00|10669.2|10668.2|10670.5|10669.5|10670.7|10669.8|10667.7|10666.9|531
1588335900000|2020-05-01 12:25:00|10670.6|10669.6|10671.9|10671.2|10672.5|10671.6|10668.8|10667.9|482
1588336200000|2020-05-01 12:30:00|10671.8|10671.1|10673.1|10672.1|10674.2|10673.3|10670.3|10669.5|422
1588336500000|2020-05-01 12:35:00|10672.4|10671.7|10664.6|10663.6|10672.7|10671.7|10664|10663|516
1588336800000|2020-05-01 12:40:00|10664.7|10663.7|10664.9|10663.9|10667.4|10666.4|10662|10661|520
1588337100000|2020-05-01 12:45:00|10664.8|10663.8|10666.2|10665.5|10668.7|10667.8|10664.8|10663.8|514
1588337400000|2020-05-01 12:50:00|10666|10665.2|10666.5|10665.8|10668.5|10667.6|10664.4|10663.5|365
1588337700000|2020-05-01 12:55:00|10666.6|10665.6|10665.2|10664.2|10667.1|10666.3|10664.7|10663.7|369
1588338000000|2020-05-01 13:00:00|10665.3|10664.3|10662.7|10662|10665.3|10664.5|10661.6|10660.7|496
1588338300000|2020-05-01 13:05:00|10662.6|10661.9|10664.5|10663.8|10665.3|10664.4|10661.1|10660.1|478
1588338600000|2020-05-01 13:10:00|10664.6|10663.9|10665.8|10665.1|10667.9|10667|10664|10663.1|383
1588338900000|2020-05-01 13:15:00|10665.9|10665.2|10669.7|10669|10670.5|10669.6|10664.6|10663.8|532
1588339200000|2020-05-01 13:20:00|10669.8|10668.8|10672.6|10671.6|10672.7|10672|10668.5|10667.5|428
1588339500000|2020-05-01 13:25:00|10672.7|10671.7|10672.3|10671.6|10674.6|10673.9|10671.1|10670.4|513
1588339800000|2020-05-01 13:30:00|10672.4|10671.7|10673.2|10672.2|10675.9|10675.1|10671.3|10670.4|743
1588340100000|2020-05-01 13:35:00|10673.3|10672.3|10677.5|10676.8|10678.4|10677.5|10673.2|10672.2|578
1588340400000|2020-05-01 13:40:00|10677.7|10676.7|10677.9|10676.9|10679.4|10678.4|10676.8|10675.9|517
1588340700000|2020-05-01 13:45:00|10677.8|10676.8|10676.3|10675.3|10677.8|10676.8|10674.1|10673.2|567
1588341000000|2020-05-01 13:50:00|10676|10675.1|10678.9|10677.9|10680.3|10679.5|10675.4|10674.4|542
1588341300000|2020-05-01 13:55:00|10678.8|10677.8|10692.6|10686.6|10693.8|10692.8|10678.6|10677.8|767
1588341600000|2020-05-01 14:00:00|10692.8|10686.8|10692.2|10691.2|10697.9|10696.9|10689.8|10686.8|898
1588341900000|2020-05-01 14:05:00|10692.3|10691.3|10695.2|10694.5|10695.8|10694.9|10689.9|10688.9|789
1588342200000|2020-05-01 14:10:00|10695.3|10694.6|10703.8|10703.1|10708.4|10707.4|10695.3|10694.3|985
1588342500000|2020-05-01 14:15:00|10703.7|10703|10705.4|10704.4|10706|10705.1|10699.6|10698.9|745
1588342800000|2020-05-01 14:20:00|10705.1|10704.1|10692.3|10691.3|10705.1|10704.1|10692.1|10691.1|742
1588343100000|2020-05-01 14:25:00|10692.4|10691.4|10687.5|10686.5|10693.3|10692.3|10686.5|10685.8|688
1588343400000|2020-05-01 14:30:00|10687.4|10686.4|10690.9|10690.2|10692.5|10691.5|10687.2|10686.2|822
1588343700000|2020-05-01 14:35:00|10690.8|10690.1|10683.9|10682.9|10690.8|10690.1|10681.7|10680.7|951
1588344000000|2020-05-01 14:40:00|10683.8|10682.8|10683.6|10682.6|10685.3|10684.6|10681.1|10680.1|807
1588344300000|2020-05-01 14:45:00|10683.5|10682.5|10687.1|10686.1|10689.5|10688.6|10683.3|10682.5|814
1588344600000|2020-05-01 14:50:00|10687.2|10686.2|10694.6|10693.6|10696|10695.1|10687|10686.1|820
1588344900000|2020-05-01 14:55:00|10694.7|10693.7|10691.1|10690.4|10696.4|10695.4|10689.7|10688.8|954
1588345200000|2020-05-01 15:00:00|10691|10690.3|10685|10684.3|10691.2|10690.4|10684|10683|858
1588345500000|2020-05-01 15:05:00|10684.6|10683.9|10680.9|10680.2|10687.3|10686.3|10680.9|10680.1|703
1588345800000|2020-05-01 15:10:00|10681.2|10680.4|10676.9|10675.9|10684.7|10683.8|10676.8|10675.9|679
1588346100000|2020-05-01 15:15:00|10676.8|10676.1|10675.8|10674.8|10679.2|10678.2|10675.2|10674.5|720
1588346400000|2020-05-01 15:20:00|10675.7|10674.7|10677.6|10676.9|10678.2|10677.4|10675.4|10674.7|660
1588346700000|2020-05-01 15:25:00|10677.5|10676.8|10673.5|10672.5|10680.3|10679.6|10671.8|10671.1|721
1588347000000|2020-05-01 15:30:00|10673.6|10672.6|10677.2|10676.2|10678.1|10677.3|10672.1|10671.3|673
1588347300000|2020-05-01 15:35:00|10677|10676.3|10677.4|10676.4|10679.2|10678.5|10674.5|10673.7|560
1588347600000|2020-05-01 15:40:00|10677.5|10676.5|10678.7|10677.7|10678.8|10678|10675.4|10674.5|423
1588347900000|2020-05-01 15:45:00|10678.4|10677.4|10675.4|10674.4|10678.7|10677.9|10674|10673.2|517
1588348200000|2020-05-01 15:50:00|10675.3|10674.3|10676.6|10675.6|10678|10677.2|10673.2|10672.4|596
1588348500000|2020-05-01 15:55:00|10676.7|10675.7|10677.3|10676.3|10679.1|10678.2|10676.1|10675.3|597
1588348800000|2020-05-01 16:00:00|10677.1|10676.1|10681.7|10680.7|10682.7|10681.9|10676.3|10675.4|660
1588349100000|2020-05-01 16:05:00|10681.8|10680.8|10677.3|10676.3|10681.9|10681|10676.8|10676|429
1588349400000|2020-05-01 16:10:00|10677.4|10676.4|10679.2|10678.2|10681.2|10680.2|10677.1|10676.3|531
1588349700000|2020-05-01 16:15:00|10679.1|10678.1|10681.8|10680.8|10681.9|10681|10678.7|10677.8|500
1588350000000|2020-05-01 16:20:00|10681.9|10680.9|10685.1|10684.1|10685.6|10684.6|10681.8|10680.8|559
1588350300000|2020-05-01 16:25:00|10685.2|10684.2|10682.5|10681.5|10685.2|10684.3|10680.9|10679.9|488
1588350600000|2020-05-01 16:30:00|10682.4|10681.4|10684.5|10683.5|10685.1|10684.1|10682|10681|440
1588350900000|2020-05-01 16:35:00|10684.4|10683.7|10684.9|10684.2|10686.3|10685.3|10683|10682.2|479
1588351200000|2020-05-01 16:40:00|10684.8|10684.1|10686|10685|10686.3|10685.4|10682.5|10681.6|507
1588351500000|2020-05-01 16:45:00|10685.8|10684.8|10684.9|10683.9|10687.4|10686.5|10683.5|10682.7|489
1588351800000|2020-05-01 16:50:00|10685|10684|10681.2|10680.2|10685.1|10684.4|10680.8|10679.9|441
1588352100000|2020-05-01 16:55:00|10681.3|10680.3|10678.8|10677.8|10681.4|10680.4|10677.9|10677|503
1588352400000|2020-05-01 17:00:00|10678.7|10677.7|10677.5|10676.5|10680|10679.1|10677.3|10676.3|413
1588352700000|2020-05-01 17:05:00|10677.4|10676.4|10677.1|10676.1|10678|10677.1|10675.7|10674.9|409
1588353000000|2020-05-01 17:10:00|10676.9|10676.2|10681.3|10680.6|10681.6|10680.7|10676.9|10676.2|445
1588353300000|2020-05-01 17:15:00|10681.2|10680.5|10679.2|10678.2|10683|10682.2|10678.5|10677.7|429
1588353600000|2020-05-01 17:20:00|10679.1|10678.1|10680.5|10679.5|10681.7|10680.7|10678.9|10677.9|356
1588353900000|2020-05-01 17:25:00|10680.6|10679.6|10683.7|10682.7|10685.2|10684.3|10680.5|10679.5|411
1588354200000|2020-05-01 17:30:00|10683.6|10682.6|10686.1|10685.1|10686.3|10685.3|10681.6|10680.7|407
1588354500000|2020-05-01 17:35:00|10685.6|10684.9|10684|10683|10686.6|10685.8|10683.8|10682.8|352
1588354800000|2020-05-01 17:40:00|10683.8|10683.1|10684.7|10683.7|10685.8|10684.9|10682.8|10681.8|327
1588355100000|2020-05-01 17:45:00|10684.6|10683.6|10685.7|10684.7|10686.5|10685.5|10684.1|10683.3|382
1588355400000|2020-05-01 17:50:00|10685.6|10684.6|10683.1|10682.1|10685.6|10684.6|10683.1|10682.1|433
1588355700000|2020-05-01 17:55:00|10683.2|10682.2|10683.3|10682.3|10683.9|10682.9|10681.3|10680.3|337
1588356000000|2020-05-01 18:00:00|10683.6|10682.6|10681.7|10680.7|10683.9|10682.9|10681.2|10680.4|419
1588356300000|2020-05-01 18:05:00|10681.6|10680.6|10683.5|10682.5|10683.6|10682.6|10681.1|10680.2|376
1588356600000|2020-05-01 18:10:00|10683.2|10682.2|10683.3|10682.3|10684.5|10683.6|10682.4|10681.7|309
1588356900000|2020-05-01 18:15:00|10683.4|10682.4|10684.8|10683.8|10685.3|10684.3|10682.1|10681.1|404
1588357200000|2020-05-01 18:20:00|10684.7|10683.7|10683.1|10682.1|10684.8|10683.8|10682.8|10681.8|281
1588357500000|2020-05-01 18:25:00|10683.2|10682.2|10683.5|10682.5|10684.1|10683.2|10681.2|10680.4|363
1588357800000|2020-05-01 18:30:00|10683.4|10682.4|10683.2|10682.2|10683.7|10682.8|10682.6|10681.7|240
1588358100000|2020-05-01 18:35:00|10683.1|10682.1|10683.6|10682.9|10684.1|10683.3|10682.2|10681.4|361
1588358400000|2020-05-01 18:40:00|10683.5|10682.8|10685.2|10684.5|10685.5|10684.6|10683|10682.1|304
1588358700000|2020-05-01 18:45:00|10685.3|10684.6|10687.1|10686.1|10687.1|10686.1|10685|10684.3|290
1588359000000|2020-05-01 18:50:00|10687|10686|10687|10686.3|10687.2|10686.3|10685.8|10684.8|240
1588359300000|2020-05-01 18:55:00|10686.8|10686.1|10686.9|10686.2|10689.9|10688.9|10686.1|10685.3|629
1588359600000|2020-05-01 19:00:00|10686.8|10686.1|10684.9|10683.9|10688.1|10687.1|10684.3|10683.3|443
1588359900000|2020-05-01 19:05:00|10685|10684|10687.7|10686.7|10689.2|10688.2|10684.7|10683.8|430
1588360200000|2020-05-01 19:10:00|10687.8|10686.8|10684.7|10683.7|10687.9|10686.9|10683.8|10682.8|554
1588360500000|2020-05-01 19:15:00|10684.6|10683.6|10684.6|10683.6|10685|10684.1|10684.2|10683.2|267
1588360800000|2020-05-01 19:20:00|10684.5|10683.5|10684.7|10684|10685.4|10684.6|10684.2|10683.4|343
1588361100000|2020-05-01 19:25:00|10684.8|10684.1|10684|10683|10685.3|10684.5|10682.8|10682.1|397
1588361400000|2020-05-01 19:30:00|10684.1|10683.1|10679.5|10678.5|10684.2|10683.5|10679.4|10678.4|499
1588361700000|2020-05-01 19:35:00|10679.6|10678.6|10683.8|10682.8|10684|10683|10679.6|10678.6|387
1588362000000|2020-05-01 19:40:00|10683.7|10682.7|10682.6|10681.6|10685.8|10684.8|10682.2|10681.4|373
1588362300000|2020-05-01 19:45:00|10682.5|10681.5|10683.6|10682.6|10683.8|10682.8|10681.3|10680.4|480
1588362600000|2020-05-01 19:50:00|10683.2|10682.2|10683|10682|10685|10684|10682.5|10681.5|348
1588362900000|2020-05-01 19:55:00|10682.9|10681.9|10685.5|10684.5|10686.6|10685.6|10682.5|10681.6|527
1588363200000|2020-05-01 20:00:00|10685.4|10684.4|10687.2|10686.2|10688|10687|10685.3|10684.3|308
1588363500000|2020-05-01 20:05:00|10687.1|10686.1|10687.7|10686.7|10688.4|10687.4|10687.1|10686.1|330
1588363800000|2020-05-01 20:10:00|10687.8|10686.8|10689.9|10688.9|10690.1|10689.1|10687.4|10686.4|221
1588364100000|2020-05-01 20:15:00|10689.5|10688.5|10690|10689|10690.5|10689.5|10687.6|10686.7|205
1588364400000|2020-05-01 20:20:00|10690.1|10689.1|10690.6|10689.6|10691.5|10690.5|10689.2|10688.2|349
1588364700000|2020-05-01 20:25:00|10690.4|10689.4|10691.3|10690.3|10691.4|10690.4|10690.1|10689.1|224
1588365000000|2020-05-01 20:30:00|10691.2|10690.2|10692.6|10691.6|10694.2|10693.2|10690.4|10689.4|255
1588365300000|2020-05-01 20:35:00|10692.4|10691.4|10693.8|10692.8|10693.9|10692.9|10691.8|10690.8|263
1588365600000|2020-05-01 20:40:00|10693.9|10692.9|10693.3|10692.3|10693.9|10692.9|10692.4|10691.4|322
1588365900000|2020-05-01 20:45:00|10693.2|10692.2|10693.6|10691.8|10693.8|10692.6|10692.1|10691|759
1588366200000|2020-05-01 20:50:00|10693.2|10691.9|10692.9|10691.3|10694.2|10692.5|10691.4|10690|714
1588366500000|2020-05-01 20:55:00|10692.5|10691.5|10693|10688.7|10695.7|10691.5|10688.8|10685.9|571
1588536000000|2020-05-03 20:00:00|10689|10677|10689|10677|10689.1|10677.1|10688.8|10676.8|26
1588536300000|2020-05-03 20:05:00|10689.1|10677.1|10689.9|10677.9|10693|10681|10688.5|10676.5|25
1588536600000|2020-05-03 20:10:00|10691.2|10679.2|10688.5|10676.5|10692.9|10680.9|10688.5|10676.5|7
1588536900000|2020-05-03 20:15:00|10692.9|10680.9|10689|10677|10692.9|10680.9|10688.5|10676.5|9
1588537200000|2020-05-03 20:20:00|10688.5|10676.5|10688.5|10676.5|10689|10677|10688.1|10676.1|7
1588537500000|2020-05-03 20:25:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|10
1588537800000|2020-05-03 20:30:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|6
1588538100000|2020-05-03 20:35:00|10689|10677|10688.5|10676.5|10689|10677|10687.9|10675.9|4
1588538400000|2020-05-03 20:40:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|4
1588538700000|2020-05-03 20:45:00|10689|10677|10688.5|10676.5|10689|10677|10688.5|10676.5|6
1588539000000|2020-05-03 20:50:00|10689|10677|10687.9|10675.9|10695.7|10683.7|10687.9|10675.9|7
1588539300000|2020-05-03 20:55:00|10688.5|10676.5|10688.5|10676.5|10695.7|10683.7|10688.5|10676.5|18
1588539600000|2020-05-03 21:00:00|10688.7|10676.7|10691.7|10679.7|10697.6|10685.6|10688.3|10676.3|71
1588539900000|2020-05-03 21:05:00|10692.6|10680.6|10691.1|10679.1|10692.7|10680.7|10691.1|10679.1|46
1588540200000|2020-05-03 21:10:00|10691.2|10679.2|10691.5|10679.5|10692.1|10680.1|10691.2|10679.2|21
1588540500000|2020-05-03 21:15:00|10691.7|10679.7|10691.7|10679.7|10692.7|10680.7|10691.3|10679.3|43
1588540800000|2020-05-03 21:20:00|10691.5|10679.5|10689.3|10677.3|10692.7|10680.7|10688.2|10676.9|51
1588541100000|2020-05-03 21:25:00|10689.1|10677.4|10688.6|10676.9|10691.2|10679.2|10688.2|10676.9|52
1588541400000|2020-05-03 21:30:00|10688.9|10677.6|10690.6|10678.6|10691.7|10679.7|10687.1|10677|87
1588541700000|2020-05-03 21:35:00|10687|10678.1|10690.9|10678.9|10690.9|10680.3|10686.8|10677.9|26
1588542000000|2020-05-03 21:40:00|10687|10678.1|10687.2|10678.1|10690.9|10680.6|10686.5|10678.1|95
1588542300000|2020-05-03 21:45:00|10687.1|10677.7|10687.7|10679|10690.7|10680.6|10686.5|10677.5|106
1588542600000|2020-05-03 21:50:00|10687.3|10678.6|10686.9|10680.2|10690.7|10680.5|10686.8|10677.4|114
1588542900000|2020-05-03 21:55:00|10687.2|10679.9|10687.4|10679.6|10693.5|10684.3|10686.2|10677.7|195
1588543200000|2020-05-03 22:00:00|10687.8|10680|10689.4|10685.4|10692.8|10688.8|10684.9|10677|809
1588543500000|2020-05-03 22:05:00|10688.7|10685.6|10690.2|10686.8|10691.3|10687.5|10687.2|10683.7|374
1588543800000|2020-05-03 22:10:00|10689.8|10686.4|10692.9|10691.3|10693.8|10691.8|10687.9|10685.2|1013
1588544100000|2020-05-03 22:15:00|10693|10691|10691.8|10690.8|10694.9|10693.8|10691.2|10689.9|989
1588544400000|2020-05-03 22:20:00|10692|10690.4|10691.1|10690.1|10694.5|10693.2|10690.7|10689.1|754
1588544700000|2020-05-03 22:25:00|10691.2|10690.2|10688.5|10687.5|10691.2|10690.2|10686.9|10685.6|607
1588545000000|2020-05-03 22:30:00|10689.1|10686.9|10688|10687|10690.9|10689.6|10687.5|10686.5|667
1588545300000|2020-05-03 22:35:00|10688.4|10687.4|10687.5|10686.5|10689.7|10688.5|10686.2|10685.2|508
1588545600000|2020-05-03 22:40:00|10687.6|10686.6|10687.9|10686.9|10688.7|10687.6|10686.7|10685.4|396
1588545900000|2020-05-03 22:45:00|10688|10687|10685.4|10684.4|10689|10688|10684.2|10683.2|453
1588546200000|2020-05-03 22:50:00|10685.5|10684.5|10686|10685|10687.1|10685.7|10684.5|10683.5|430
1588546500000|2020-05-03 22:55:00|10685.9|10684.9|10684.1|10683.1|10687.6|10686.5|10684|10683|540
1588546800000|2020-05-03 23:00:00|10683.9|10682.9|10686|10685|10689.5|10688.5|10683.7|10682.7|511
1588547100000|2020-05-03 23:05:00|10686.1|10685.1|10683.1|10682.1|10686.1|10685.1|10682.9|10681.9|438
1588547400000|2020-05-03 23:10:00|10683|10682|10684.2|10683.2|10685.1|10684.1|10682.2|10681.2|248
1588547700000|2020-05-03 23:15:00|10684.1|10683.1|10685.4|10684.4|10685.5|10684.5|10683.7|10682.7|195
1588548000000|2020-05-03 23:20:00|10685.3|10684.3|10681.9|10680.9|10685.4|10684.4|10681.9|10680.9|187
1588548300000|2020-05-03 23:25:00|10682|10681|10684.5|10683.5|10684.9|10683.9|10681.5|10680.5|260
1588548600000|2020-05-03 23:30:00|10684.6|10683.6|10679.1|10678.1|10684.7|10683.7|10679.1|10678.1|338
1588548900000|2020-05-03 23:35:00|10679.2|10678.2|10674.9|10673.9|10679.4|10678.4|10673.8|10672.8|388
1588549200000|2020-05-03 23:40:00|10674.7|10673.7|10676.7|10675.7|10676.8|10675.8|10672.9|10671.9|367
1588549500000|2020-05-03 23:45:00|10676.8|10675.8|10675.3|10674.3|10677.7|10676.7|10674.9|10673.9|299
1588549800000|2020-05-03 23:50:00|10675.4|10674.4|10673.6|10672.6|10675.4|10674.4|10671.7|10670.7|412
1588550100000|2020-05-03 23:55:00|10673.7|10672.7|10673.8|10672.8|10675.8|10674.9|10672.5|10671.5|421
1588550400000|2020-05-04 00:00:00|10673.9|10672.9|10676.8|10675.8|10680.2|10679.3|10673.5|10672.5|546
1588550700000|2020-05-04 00:05:00|10676.7|10675.7|10669.5|10668.5|10677.3|10676.3|10667.7|10666.7|547
1588551000000|2020-05-04 00:10:00|10669.4|10668.4|10671.3|10670.3|10673.2|10672.2|10668.8|10667.8|486
1588551300000|2020-05-04 00:15:00|10671.2|10670.2|10671.1|10670.1|10671.4|10670.6|10668.1|10667.1|441
1588551600000|2020-05-04 00:20:00|10671|10670|10673.3|10672.3|10675.1|10674.1|10670.4|10669.5|409
1588551900000|2020-05-04 00:25:00|10673|10672|10673.1|10672.1|10673.5|10672.5|10670.5|10669.5|384
1588552200000|2020-05-04 00:30:00|10673.2|10672.2|10669.5|10668.5|10674.4|10673.4|10669.3|10668.3|487
1588552500000|2020-05-04 00:35:00|10669.4|10668.4|10671|10670|10673.4|10672.4|10668.2|10667.2|414
1588552800000|2020-05-04 00:40:00|10670.9|10669.9|10673.9|10672.9|10674.7|10673.7|10670.6|10669.6|328
1588553100000|2020-05-04 00:45:00|10673.8|10672.8|10674|10673|10675.6|10674.6|10671.5|10670.5|384
1588553400000|2020-05-04 00:50:00|10673.9|10672.9|10671.2|10670.2|10675.3|10674.3|10670.6|10669.6|499
1588553700000|2020-05-04 00:55:00|10671.3|10670.3|10673.8|10672.8|10674.9|10673.9|10670.3|10669.4|381
1588554000000|2020-05-04 01:00:00|10673.7|10672.7|10675|10674|10675.2|10674.4|10672.3|10671.5|236
1588554300000|2020-05-04 01:05:00|10674.9|10673.9|10675.3|10674.3|10675.8|10674.9|10673|10672.1|373
1588554600000|2020-05-04 01:10:00|10675.4|10674.4|10677.8|10676.8|10678.1|10677.1|10674.4|10673.7|272
1588554900000|2020-05-04 01:15:00|10677.9|10676.9|10675.4|10674.4|10678.3|10677.3|10674.6|10673.7|489
1588555200000|2020-05-04 01:20:00|10675.5|10674.5|10674.7|10673.7|10676.3|10675.3|10673.6|10672.6|443
1588555500000|2020-05-04 01:25:00|10674.6|10673.6|10676.4|10675.4|10676.5|10675.5|10674.5|10673.5|267
1588555800000|2020-05-04 01:30:00|10676.5|10675.5|10674|10673|10678.3|10677.3|10673.8|10672.8|460
1588556100000|2020-05-04 01:35:00|10673.9|10672.9|10675.5|10674.5|10677|10676|10673.8|10672.9|263
1588556400000|2020-05-04 01:40:00|10675.6|10674.6|10675.1|10674.1|10677|10676|10674.1|10673.1|356
1588556700000|2020-05-04 01:45:00|10675.2|10674.2|10674.7|10673.7|10676.4|10675.6|10674.4|10673.5|247
1588557000000|2020-05-04 01:50:00|10674.8|10673.8|10675.1|10674.1|10676.1|10675.1|10673.7|10672.8|287
1588557300000|2020-05-04 01:55:00|10675|10674|10675.5|10674.8|10676.7|10675.7|10674.6|10673.6|263
1588557600000|2020-05-04 02:00:00|10675.6|10674.9|10674.9|10673.9|10676|10675|10674.7|10673.7|272
1588557900000|2020-05-04 02:05:00|10675.1|10674.1|10673|10672|10675.2|10674.3|10671.5|10670.7|302
1588558200000|2020-05-04 02:10:00|10672.9|10671.9|10669|10668|10672.9|10672|10667.8|10667.1|378
1588558500000|2020-05-04 02:15:00|10668.9|10667.9|10670.4|10669.4|10670.8|10670|10667.4|10666.6|400
1588558800000|2020-05-04 02:20:00|10670.3|10669.6|10671|10670|10671.4|10670.4|10668.9|10667.9|404
1588559100000|2020-05-04 02:25:00|10670.9|10669.9|10669.9|10668.9|10671|10670.2|10668.4|10667.4|396
1588559400000|2020-05-04 02:30:00|10670|10669|10669.2|10668.2|10670.3|10669.3|10668.7|10667.7|238
1588559700000|2020-05-04 02:35:00|10669.1|10668.1|10670.2|10669.2|10671.2|10670.2|10667.4|10666.4|291
1588560000000|2020-05-04 02:40:00|10670.1|10669.1|10668.9|10667.9|10670.2|10669.2|10668.1|10667.2|265
1588560300000|2020-05-04 02:45:00|10668.7|10668|10669.6|10668.6|10671|10670|10668.5|10667.5|292
1588560600000|2020-05-04 02:50:00|10669.5|10668.8|10670.8|10669.8|10672.1|10671.3|10669.5|10668.7|269
1588560900000|2020-05-04 02:55:00|10671|10670|10670.9|10669.9|10671.7|10670.9|10669.8|10668.9|485
1588561200000|2020-05-04 03:00:00|10670.5|10669.8|10670.6|10669.6|10671.7|10671|10668.8|10667.8|334
1588561500000|2020-05-04 03:05:00|10670.5|10669.5|10673.1|10672.4|10673.4|10672.5|10670.2|10669.2|420
1588561800000|2020-05-04 03:10:00|10673|10672.3|10673.4|10672.4|10673.4|10672.4|10672|10671.2|243
1588562100000|2020-05-04 03:15:00|10673.3|10672.3|10674.4|10673.4|10674.9|10673.9|10672.8|10671.8|279
1588562400000|2020-05-04 03:20:00|10674.5|10673.5|10672.2|10671.5|10674.6|10673.8|10671.9|10671.1|273
1588562700000|2020-05-04 03:25:00|10672.3|10671.6|10673.7|10672.7|10674.1|10673.4|10672.2|10671.4|244
1588563000000|2020-05-04 03:30:00|10673.6|10672.6|10674.1|10673.1|10674.9|10673.9|10673.1|10672.2|185
1588563300000|2020-05-04 03:35:00|10674.3|10673.3|10671.8|10671.1|10674.4|10673.7|10671.7|10671|287
1588563600000|2020-05-04 03:40:00|10671.9|10671.2|10673.4|10672.4|10673.9|10672.9|10671.8|10671.1|239
1588563900000|2020-05-04 03:45:00|10673.3|10672.3|10673.8|10673.1|10674.6|10673.7|10672.5|10671.5|253
1588564200000|2020-05-04 03:50:00|10674|10673|10674.1|10673.1|10674.1|10673.1|10673.2|10672.4|134
1588564500000|2020-05-04 03:55:00|10673.9|10672.9|10676.9|10676.2|10676.9|10676.2|10673.9|10672.9|225
1588564800000|2020-05-04 04:00:00|10676.8|10676.1|10675.1|10674.1|10677|10676.3|10675|10674.1|180
1588565100000|2020-05-04 04:05:00|10675.4|10674.4|10675.6|10674.6|10675.7|10674.7|10674.8|10673.9|130
1588565400000|2020-05-04 04:10:00|10675.4|10674.7|10675.2|10674.5|10675.8|10675|10674.7|10673.8|174
1588565700000|2020-05-04 04:15:00|10675.3|10674.6|10673.9|10672.9|10675.7|10674.7|10673.7|10672.8|149
1588566000000|2020-05-04 04:20:00|10674|10673|10674.8|10673.8|10676|10675|10673.2|10672.2|246
1588566300000|2020-05-04 04:25:00|10674.9|10673.9|10676|10675|10676.4|10675.4|10674.2|10673.2|252
1588566600000|2020-05-04 04:30:00|10675.9|10674.9|10675.2|10674.2|10675.9|10674.9|10674.7|10673.7|146
1588566900000|2020-05-04 04:35:00|10675.1|10674.1|10673.3|10672.3|10675.1|10674.1|10672.7|10671.7|243
1588567200000|2020-05-04 04:40:00|10673.4|10672.4|10673.8|10672.8|10674.8|10673.8|10673|10672.1|278
1588567500000|2020-05-04 04:45:00|10673.9|10672.9|10673.2|10672.2|10675.2|10674.4|10672.9|10671.9|318
1588567800000|2020-05-04 04:50:00|10673.3|10672.3|10672.2|10671.5|10673.5|10672.6|10672|10671.1|195
1588568100000|2020-05-04 04:55:00|10672.5|10671.4|10672.8|10671.8|10673.1|10672.3|10671|10670.2|239
1588568400000|2020-05-04 05:00:00|10672.7|10671.7|10673.5|10672.5|10673.8|10673.1|10672.4|10671.4|277
1588568700000|2020-05-04 05:05:00|10673.6|10672.6|10673.8|10672.8|10674|10673.1|10672.8|10671.8|184
1588569000000|2020-05-04 05:10:00|10673.7|10672.7|10674.8|10674.1|10675.3|10674.3|10673.7|10672.7|167
1588569300000|2020-05-04 05:15:00|10674.7|10674|10673.8|10673.1|10674.8|10674.1|10672.9|10672.1|195
1588569600000|2020-05-04 05:20:00|10674|10673|10673.3|10672.6|10674|10673.1|10672.2|10671.5|237
1588569900000|2020-05-04 05:25:00|10673.2|10672.5|10674|10673|10674.9|10674|10672.5|10671.5|148
1588570200000|2020-05-04 05:30:00|10673.9|10672.9|10675|10674|10675.1|10674.1|10673.7|10672.7|148
1588570500000|2020-05-04 05:35:00|10675.1|10674.1|10674.4|10673.4|10676.5|10675.5|10674.2|10673.2|193
1588570800000|2020-05-04 05:40:00|10674.5|10673.5|10673.9|10672.9|10675|10674|10673.5|10672.6|158
1588571100000|2020-05-04 05:45:00|10674|10673|10675.5|10674.5|10676.1|10675.2|10673.9|10672.9|176
1588571400000|2020-05-04 05:50:00|10675.4|10674.4|10679|10678.3|10679.3|10678.4|10674.8|10673.9|247
1588571700000|2020-05-04 05:55:00|10678.8|10677.8|10678.7|10677.7|10679.5|10678.8|10677.7|10676.7|305
1588572000000|2020-05-04 06:00:00|10678.8|10677.8|10673.7|10672.7|10678.9|10677.9|10673.6|10672.7|663
1588572300000|2020-05-04 06:05:00|10673.9|10672.9|10674.6|10673.6|10676.8|10675.9|10673.7|10672.8|525
1588572600000|2020-05-04 06:10:00|10674.7|10673.7|10676|10675|10678.4|10677.5|10674.3|10673.4|446
1588572900000|2020-05-04 06:15:00|10676.1|10675.1|10675.9|10674.9|10676.7|10676|10675.2|10674.3|351
1588573200000|2020-05-04 06:20:00|10675.8|10674.8|10675|10674|10676|10675.1|10674.6|10673.9|211
1588573500000|2020-05-04 06:25:00|10675.2|10674.5|10675.4|10674.7|10676|10675.1|10673.3|10672.4|312
1588573800000|2020-05-04 06:30:00|10675.3|10674.6|10674.8|10674.1|10676.2|10675.5|10674.3|10673.4|345
1588574100000|2020-05-04 06:35:00|10674.9|10673.9|10677|10676|10678|10677.2|10674.9|10673.9|439
1588574400000|2020-05-04 06:40:00|10676.9|10675.9|10678.6|10677.6|10678.8|10677.9|10676.5|10675.5|410
1588574700000|2020-05-04 06:45:00|10678.5|10677.5|10681.1|10680.4|10681.3|10680.5|10678.3|10677.3|514
1588575000000|2020-05-04 06:50:00|10681|10680.3|10680.9|10680.2|10682.3|10681.6|10680.5|10679.8|402
1588575300000|2020-05-04 06:55:00|10680.8|10680.1|10680.6|10679.6|10683.2|10682.3|10680.3|10679.4|351
1588575600000|2020-05-04 07:00:00|10680.8|10680.1|10681.8|10680.8|10683|10682.3|10680.7|10679.7|693
1588575900000|2020-05-04 07:05:00|10681.7|10680.7|10681.7|10681|10683.2|10682.5|10680.7|10679.9|550
1588576200000|2020-05-04 07:10:00|10681.6|10680.9|10678.5|10677.5|10681.8|10680.9|10677.9|10677.1|569
1588576500000|2020-05-04 07:15:00|10678.4|10677.4|10678.5|10677.8|10679|10678.2|10677.7|10677|408
1588576800000|2020-05-04 07:20:00|10678.6|10677.9|10677.3|10676.6|10680.1|10679.4|10676.2|10675.5|524
1588577100000|2020-05-04 07:25:00|10677.2|10676.5|10677.1|10676.4|10677.9|10677.1|10676.6|10675.7|468
1588577400000|2020-05-04 07:30:00|10677|10676.3|10678.5|10677.8|10679.7|10678.8|10677|10676.3|440
1588577700000|2020-05-04 07:35:00|10678.6|10677.9|10677|10676|10678.6|10677.9|10676.7|10675.9|495
1588578000000|2020-05-04 07:40:00|10676.8|10675.8|10677.2|10676.5|10678.1|10677.3|10676.5|10675.7|379
1588578300000|2020-05-04 07:45:00|10677.4|10676.4|10676.4|10675.4|10677.7|10676.8|10675.7|10675|455
1588578600000|2020-05-04 07:50:00|10676.2|10675.5|10675.6|10674.6|10678.6|10677.8|10675|10674.2|469
1588578900000|2020-05-04 07:55:00|10675.4|10674.7|10674.4|10673.4|10677.4|10676.6|10674.1|10673.4|780
1588579200000|2020-05-04 08:00:00|10674.2|10673.5|10673.6|10672.6|10674.3|10673.6|10669.6|10668.9|645
1588579500000|2020-05-04 08:05:00|10673.5|10672.5|10674.7|10673.7|10676.5|10675.5|10673.4|10672.5|579
1588579800000|2020-05-04 08:10:00|10674.6|10673.6|10676.6|10675.9|10677|10676.2|10674.6|10673.6|540
1588580100000|2020-05-04 08:15:00|10676.7|10675.7|10677.2|10676.5|10677.9|10677|10676|10675.1|434
1588580400000|2020-05-04 08:20:00|10677.1|10676.4|10675.5|10674.8|10678.7|10678|10675.5|10674.6|465
1588580700000|2020-05-04 08:25:00|10675.7|10675|10675.5|10674.5|10676.5|10675.7|10674.8|10674|445
1588581000000|2020-05-04 08:30:00|10675.4|10674.4|10674.1|10673.1|10676.8|10675.8|10673.9|10673.1|470
1588581300000|2020-05-04 08:35:00|10673.7|10673|10672.9|10671.9|10674.3|10673.5|10672.5|10671.7|457
1588581600000|2020-05-04 08:40:00|10672.8|10671.8|10672.8|10671.8|10673.6|10672.8|10672.1|10671.4|408
1588581900000|2020-05-04 08:45:00|10672.9|10671.9|10673.8|10673.1|10674.6|10673.6|10672.7|10671.7|389
1588582200000|2020-05-04 08:50:00|10673.9|10673.2|10675.4|10674.4|10676.1|10675.4|10673|10672.3|493
1588582500000|2020-05-04 08:55:00|10675.3|10674.3|10676|10675.3|10676.2|10675.4|10673.9|10673.1|345
1588582800000|2020-05-04 09:00:00|10675.9|10675.2|10676.8|10676.1|10677.5|10676.7|10675.4|10674.6|503
1588583100000|2020-05-04 09:05:00|10676.9|10675.9|10675.3|10674.6|10677.6|10676.8|10675.3|10674.5|389
1588583400000|2020-05-04 09:10:00|10675.5|10674.5|10674.7|10673.7|10675.5|10674.7|10673.4|10672.5|345
1588583700000|2020-05-04 09:15:00|10674.8|10673.8|10675.3|10674.6|10675.4|10674.7|10673.9|10673.1|317
1588584000000|2020-05-04 09:20:00|10675.2|10674.5|10675.6|10674.9|10676.4|10675.5|10673.9|10673.1|280
1588584300000|2020-05-04 09:25:00|10675.5|10674.8|10674.5|10673.5|10675.5|10674.8|10672.2|10671.3|379
1588584600000|2020-05-04 09:30:00|10674.6|10673.6|10675.9|10675.2|10676.5|10675.8|10673.8|10672.9|378
1588584900000|2020-05-04 09:35:00|10676|10675.3|10676.6|10675.9|10677.5|10676.8|10675.4|10674.5|309
1588585200000|2020-05-04 09:40:00|10676.8|10675.8|10675.7|10674.7|10676.8|10675.8|10674.9|10674.1|314
1588585500000|2020-05-04 09:45:00|10675.5|10674.8|10675.5|10674.5|10676.5|10675.7|10674.7|10673.9|321
1588585800000|2020-05-04 09:50:00|10675.6|10674.8|10675.2|10674.5|10675.6|10674.9|10673.7|10672.9|274
1588586100000|2020-05-04 09:55:00|10675.1|10674.4|10676|10675|10676|10675.2|10674.4|10673.6|304
1588586400000|2020-05-04 10:00:00|10675.8|10675.1|10676.5|10675.5|10677.1|10676.1|10675.1|10674.4|247
1588586700000|2020-05-04 10:05:00|10676.4|10675.4|10676.6|10675.6|10677.1|10676.3|10675.8|10674.9|214
1588587000000|2020-05-04 10:10:00|10676.7|10675.7|10676.9|10675.9|10677.3|10676.4|10674.8|10673.9|419
1588587300000|2020-05-04 10:15:00|10677|10676|10679.6|10678.6|10680.8|10679.8|10676.6|10675.6|480
1588587600000|2020-05-04 10:20:00|10679.7|10678.7|10679.5|10678.8|10680.5|10679.7|10679.1|10678.2|552
1588587900000|2020-05-04 10:25:00|10679.7|10678.7|10679.7|10678.7|10679.8|10679.1|10678.1|10677.2|362
1588588200000|2020-05-04 10:30:00|10679.6|10678.6|10678|10677|10680.7|10679.7|10677.8|10676.8|341
1588588500000|2020-05-04 10:35:00|10678.1|10677.1|10679.2|10678.2|10679.7|10678.9|10677.7|10676.9|349
1588588800000|2020-05-04 10:40:00|10679.1|10678.4|10679.7|10678.7|10680.7|10679.8|10678.8|10677.9|326
1588589100000|2020-05-04 10:45:00|10679.6|10678.6|10679.3|10678.3|10680.3|10679.3|10678|10677.2|231
1588589400000|2020-05-04 10:50:00|10679.2|10678.2|10682.3|10681.3|10682.5|10681.7|10678.4|10677.6|306
1588589700000|2020-05-04 10:55:00|10682.2|10681.2|10684.2|10683.2|10685.9|10684.9|10682.2|10681.2|354
1588590000000|2020-05-04 11:00:00|10684.1|10683.1|10686.1|10685.1|10686.4|10685.5|10682.6|10681.7|330
1588590300000|2020-05-04 11:05:00|10686.3|10685.3|10684.9|10684.2|10686.4|10685.6|10683.9|10683|350
1588590600000|2020-05-04 11:10:00|10684.8|10684.1|10685.6|10684.9|10686.5|10685.7|10684.7|10684|369
1588590900000|2020-05-04 11:15:00|10685.7|10685|10686.7|10686|10687.1|10686.3|10685.6|10684.7|287
1588591200000|2020-05-04 11:20:00|10686.6|10685.9|10685.9|10684.9|10686.8|10686|10683.7|10683|378
1588591500000|2020-05-04 11:25:00|10685.6|10684.6|10684.5|10683.8|10686|10685|10683.7|10683|304
1588591800000|2020-05-04 11:30:00|10684.6|10683.9|10684.1|10683.1|10685.9|10685.1|10683.8|10682.9|298
1588592100000|2020-05-04 11:35:00|10684.2|10683.2|10681.3|10680.3|10684.3|10683.5|10680.9|10680.1|399
1588592400000|2020-05-04 11:40:00|10681.4|10680.4|10681.3|10680.3|10681.7|10680.9|10680.5|10679.7|413
1588592700000|2020-05-04 11:45:00|10681.4|10680.4|10682.4|10681.4|10683.2|10682.5|10681.2|10680.2|350
1588593000000|2020-05-04 11:50:00|10682.3|10681.3|10680.6|10679.9|10683.1|10682.3|10680.3|10679.6|424
1588593300000|2020-05-04 11:55:00|10680.7|10679.7|10680.5|10679.8|10680.8|10679.9|10678.7|10677.9|430
1588593600000|2020-05-04 12:00:00|10680.8|10680.1|10678.3|10677.6|10681.9|10681.2|10678.3|10677.3|342
1588593900000|2020-05-04 12:05:00|10678.4|10677.7|10679.4|10678.7|10680.1|10679.3|10677.4|10676.5|452
1588594200000|2020-05-04 12:10:00|10679.3|10678.6|10677.9|10677.2|10680.1|10679.3|10677.7|10677|430
1588594500000|2020-05-04 12:15:00|10677.8|10677.1|10678.5|10677.5|10679.6|10678.7|10676.2|10675.4|562
1588594800000|2020-05-04 12:20:00|10678.2|10677.3|10683.8|10682.8|10684.6|10683.7|10677.2|10676.4|572
1588595100000|2020-05-04 12:25:00|10683.7|10683|10685.6|10684.9|10686.4|10685.5|10682.7|10681.9|595
1588595400000|2020-05-04 12:30:00|10685.7|10685|10686.2|10685.5|10689.1|10688.3|10684.4|10683.5|646
1588595700000|2020-05-04 12:35:00|10686.9|10686.2|10689|10688|10689.5|10688.7|10686.9|10686.2|655
1588596000000|2020-05-04 12:40:00|10689.1|10688.4|10690.6|10689.9|10691.9|10691|10689.1|10688.2|514
1588596300000|2020-05-04 12:45:00|10690.5|10689.8|10689.3|10688.6|10690.9|10690.2|10687.6|10686.8|494
1588596600000|2020-05-04 12:50:00|10689.2|10688.5|10688.4|10687.4|10690.3|10689.5|10687.7|10687|512
1588596900000|2020-05-04 12:55:00|10688.2|10687.5|10687.6|10686.6|10688.6|10687.7|10686|10685.3|428
1588597200000|2020-05-04 13:00:00|10687.5|10686.5|10689.6|10688.9|10691|10690|10685.9|10685.2|592
1588597500000|2020-05-04 13:05:00|10689.7|10688.6|10686.2|10685.2|10690.7|10690|10685.5|10684.7|479
1588597800000|2020-05-04 13:10:00|10686.1|10685.4|10687.4|10686.4|10687.5|10686.7|10685.1|10684.2|447
1588598100000|2020-05-04 13:15:00|10687.3|10686.3|10687.3|10686.6|10687.8|10687.1|10685.9|10685|422
1588598400000|2020-05-04 13:20:00|10687.2|10686.5|10689.6|10688.6|10691.3|10690.6|10687.2|10686.5|626
1588598700000|2020-05-04 13:25:00|10689.7|10689|10687.6|10686.9|10691.2|10690.3|10686.9|10686.2|490
1588599000000|2020-05-04 13:30:00|10687.8|10686.8|10683.8|10682.8|10687.8|10686.9|10682|10681.2|848
1588599300000|2020-05-04 13:35:00|10683.7|10682.7|10683.9|10683.2|10685.5|10684.8|10681.8|10681|735
1588599600000|2020-05-04 13:40:00|10684.4|10683.4|10683.7|10682.7|10686.9|10685.9|10683.6|10682.6|673
1588599900000|2020-05-04 13:45:00|10683.8|10682.8|10686.2|10685.2|10686.2|10685.3|10683|10682|541
1588600200000|2020-05-04 13:50:00|10686.1|10685.1|10687.3|10686.6|10689.1|10688.3|10686|10685|455
1588600500000|2020-05-04 13:55:00|10687.4|10686.7|10691|10689.5|10691.9|10690.9|10686.1|10685.2|558
1588600800000|2020-05-04 14:00:00|10690.9|10689.3|10688.9|10687.9|10691.2|10690.3|10688.2|10687.2|600
1588601100000|2020-05-04 14:05:00|10688.7|10687.7|10688.6|10687.6|10690.6|10689.6|10687.1|10686.1|760
1588601400000|2020-05-04 14:10:00|10688.5|10687.8|10695.3|10694.3|10696.1|10695.1|10688.4|10687.5|745
1588601700000|2020-05-04 14:15:00|10695.2|10694.2|10696.9|10696.2|10699|10698.3|10694.3|10693.4|834
1588602000000|2020-05-04 14:20:00|10696.8|10696.1|10706.9|10705.9|10707.4|10706.7|10696.4|10695.5|850
1588602300000|2020-05-04 14:25:00|10706.8|10705.8|10705.4|10704.4|10706.9|10706|10703.7|10703|768
1588602600000|2020-05-04 14:30:00|10705|10704.3|10699|10698.3|10705.8|10704.8|10699|10698.3|743
1588602900000|2020-05-04 14:35:00|10698.9|10698.2|10702|10701|10702.3|10701.4|10698.2|10697.5|676
1588603200000|2020-05-04 14:40:00|10702.1|10701.4|10700.6|10699.6|10704.3|10703.5|10699.5|10698.5|583
1588603500000|2020-05-04 14:45:00|10700.5|10699.8|10699.9|10698.9|10702.8|10701.9|10699.1|10698.3|609
1588603800000|2020-05-04 14:50:00|10700|10699|10697.6|10696.6|10701|10700.2|10697.3|10696.5|619
1588604100000|2020-05-04 14:55:00|10697.5|10696.5|10694.6|10693.9|10698.1|10697.2|10692.4|10691.7|718
1588604400000|2020-05-04 15:00:00|10694.7|10694|10691|10690.3|10694.7|10694|10689.8|10689|654
1588604700000|2020-05-04 15:05:00|10691.1|10690.4|10693.4|10692.7|10694.8|10694|10691|10690.3|715
1588605000000|2020-05-04 15:10:00|10693.5|10692.8|10690.5|10689.8|10695.6|10694.7|10690.5|10689.7|692
1588605300000|2020-05-04 15:15:00|10690.6|10689.9|10692.1|10691.1|10693.1|10692.3|10690.5|10689.7|513
1588605600000|2020-05-04 15:20:00|10691.9|10691.2|10686.8|10686.1|10692.9|10692.2|10686.8|10685.8|584
1588605900000|2020-05-04 15:25:00|10686.9|10685.9|10687.5|10686.5|10688.4|10687.6|10686.1|10685.1|745
1588606200000|2020-05-04 15:30:00|10687.6|10686.6|10687.4|10686.7|10688.6|10687.7|10685.3|10684.6|462
1588606500000|2020-05-04 15:35:00|10687.5|10686.8|10687.8|10687.1|10688.3|10687.4|10685.4|10684.6|511
1588606800000|2020-05-04 15:40:00|10687.7|10687|10686.9|10686.2|10688.5|10687.6|10686.4|10685.5|377
1588607100000|2020-05-04 15:45:00|10687.3|10686.3|10686|10685.3|10688.1|10687.3|10686|10685.3|378
1588607400000|2020-05-04 15:50:00|10686.1|10685.4|10682.4|10681.4|10687|10686.2|10680.3|10679.6|523
1588607700000|2020-05-04 15:55:00|10682.2|10681.5|10682.4|10681.4|10683.3|10682.6|10681|10680.2|452
1588608000000|2020-05-04 16:00:00|10682.3|10681.3|10682.2|10681.5|10683.6|10682.7|10679.8|10678.9|526
1588608300000|2020-05-04 16:05:00|10682.3|10681.6|10682.7|10681.7|10683.3|10682.6|10681.8|10680.9|405
1588608600000|2020-05-04 16:10:00|10682.5|10681.8|10684.2|10683.2|10684.7|10683.8|10682.1|10681.4|298
1588608900000|2020-05-04 16:15:00|10684|10683|10685.3|10684.6|10685.8|10685.1|10682.9|10682.1|380
1588609200000|2020-05-04 16:20:00|10685.2|10684.5|10684.2|10683.5|10686.5|10685.5|10684.1|10683.4|296
1588609500000|2020-05-04 16:25:00|10684.3|10683.3|10683.9|10682.9|10686|10685|10680.7|10679.8|398
1588609800000|2020-05-04 16:30:00|10684|10683|10682|10681|10684.2|10683.3|10681.6|10680.8|437
1588610100000|2020-05-04 16:35:00|10681.9|10680.9|10683.5|10682.8|10684.7|10683.7|10681.5|10680.6|392
1588610400000|2020-05-04 16:40:00|10683.6|10682.9|10682.3|10681.3|10684.2|10683.3|10681.5|10680.6|363
1588610700000|2020-05-04 16:45:00|10682.1|10681.1|10681.5|10680.8|10683.1|10682.3|10681.4|10680.7|302
1588611000000|2020-05-04 16:50:00|10681.6|10680.6|10683|10682|10683.2|10682.4|10680.9|10679.9|295
1588611300000|2020-05-04 16:55:00|10682.9|10681.9|10683.6|10682.9|10684.7|10683.9|10681.7|10680.8|468
1588611600000|2020-05-04 17:00:00|10683.8|10682.8|10685.6|10684.6|10685.7|10684.8|10682.5|10681.7|374
1588611900000|2020-05-04 17:05:00|10685.7|10684.7|10685.6|10684.6|10686.6|10685.8|10685.2|10684.3|188
1588612200000|2020-05-04 17:10:00|10685.4|10684.4|10684|10683|10685.6|10684.7|10683.6|10682.6|298
1588612500000|2020-05-04 17:15:00|10683.9|10682.9|10684.6|10683.6|10686.1|10685.3|10683.9|10682.9|285
1588612800000|2020-05-04 17:20:00|10684.5|10683.5|10684.2|10683.5|10686.2|10685.4|10684|10683.3|282
1588613100000|2020-05-04 17:25:00|10684.1|10683.4|10683.5|10682.5|10685|10684|10682.9|10682|318
1588613400000|2020-05-04 17:30:00|10683.4|10682.4|10682.8|10681.8|10683.7|10682.9|10681.6|10680.7|217
1588613700000|2020-05-04 17:35:00|10682.9|10681.9|10681.7|10681|10684|10683.3|10681|10680.2|193
1588614000000|2020-05-04 17:40:00|10681.8|10680.8|10681.2|10680.5|10683.2|10682.4|10681.2|10680.3|287
1588614300000|2020-05-04 17:45:00|10681.1|10680.4|10677.8|10676.8|10681.7|10680.8|10677|10676|249
1588614600000|2020-05-04 17:50:00|10677.7|10676.7|10678.6|10677.6|10679|10678.2|10675.9|10674.9|342
1588614900000|2020-05-04 17:55:00|10678.4|10677.7|10678.5|10677.5|10678.6|10677.7|10676.1|10675.4|321
1588615200000|2020-05-04 18:00:00|10678.4|10677.4|10677.9|10676.9|10678.5|10677.5|10676.1|10675.2|381
1588615500000|2020-05-04 18:05:00|10677.8|10676.8|10677.9|10676.9|10678.6|10677.8|10676.1|10675.3|410
1588615800000|2020-05-04 18:10:00|10678|10677|10678.5|10677.5|10679.3|10678.4|10677.2|10676.4|413
1588616100000|2020-05-04 18:15:00|10678.4|10677.4|10678.1|10677.1|10682.1|10681.2|10677.6|10676.9|487
1588616400000|2020-05-04 18:20:00|10678|10677|10678.2|10677.2|10678.9|10678.1|10676.6|10675.8|464
1588616700000|2020-05-04 18:25:00|10678.3|10677.3|10677.9|10676.9|10678.3|10677.5|10676.7|10675.7|335
1588617000000|2020-05-04 18:30:00|10677.7|10676.7|10676.3|10675.3|10677.7|10676.7|10673.2|10672.2|400
1588617300000|2020-05-04 18:35:00|10676.4|10675.4|10675.5|10674.8|10677.5|10676.5|10674.8|10673.9|335
1588617600000|2020-05-04 18:40:00|10675.6|10674.6|10676.6|10675.6|10677.3|10676.3|10673.6|10672.9|238
1588617900000|2020-05-04 18:45:00|10676.4|10675.4|10676.1|10675.1|10677.4|10676.4|10674.6|10673.9|259
1588618200000|2020-05-04 18:50:00|10676|10675|10676.5|10675.8|10676.9|10676.1|10674.8|10673.9|290
1588618500000|2020-05-04 18:55:00|10676.7|10675.7|10673.3|10672.3|10676.8|10676|10673|10672|422
1588618800000|2020-05-04 19:00:00|10673.4|10672.4|10671.6|10670.6|10674|10673|10670.2|10669.3|396
1588619100000|2020-05-04 19:05:00|10671.5|10670.5|10674|10673|10674.6|10673.8|10670.5|10669.6|525
1588619400000|2020-05-04 19:10:00|10673.9|10672.9|10671.6|10670.6|10674|10673|10671.5|10670.5|198
1588619700000|2020-05-04 19:15:00|10671.7|10670.7|10672.5|10671.5|10673.9|10672.9|10671.7|10670.7|273
1588620000000|2020-05-04 19:20:00|10672.6|10671.6|10670.6|10669.6|10673.4|10672.4|10670.5|10669.6|232
1588620300000|2020-05-04 19:25:00|10670.5|10669.5|10670|10669|10672.4|10671.4|10669.3|10668.3|347
1588620600000|2020-05-04 19:30:00|10669.9|10668.9|10666.5|10665.5|10670.6|10669.7|10663.9|10662.9|474
1588620900000|2020-05-04 19:35:00|10666.6|10665.6|10667.1|10666.1|10667.7|10666.8|10665.7|10664.8|343
1588621200000|2020-05-04 19:40:00|10667.2|10666.2|10668.3|10667.3|10668.4|10667.5|10666.9|10666|233
1588621500000|2020-05-04 19:45:00|10668.2|10667.2|10670.1|10669.1|10671|10670.1|10668.2|10667.2|342
1588621800000|2020-05-04 19:50:00|10670.2|10669.2|10671.8|10670.8|10673.5|10672.6|10669.8|10668.8|528
1588622100000|2020-05-04 19:55:00|10671.9|10670.9|10669.8|10668.8|10672.4|10671.4|10669.7|10668.7|663
1588622400000|2020-05-04 20:00:00|10669.4|10668.7|10671.2|10670.2|10671.7|10670.7|10669.2|10668.2|389
1588622700000|2020-05-04 20:05:00|10671.1|10670.1|10671|10670.3|10671.8|10670.5|10669.8|10668.8|225
1588623000000|2020-05-04 20:10:00|10670.9|10670.2|10672.8|10671.8|10674.3|10673.4|10670.9|10669.9|237
1588623300000|2020-05-04 20:15:00|10672.9|10671.9|10671.8|10670.8|10673.4|10672.4|10671.7|10670.7|407
1588623600000|2020-05-04 20:20:00|10671.9|10670.9|10672.1|10671.1|10672.3|10671.3|10671.6|10670.7|239
1588623900000|2020-05-04 20:25:00|10671.8|10670.8|10672.3|10671.3|10672.4|10671.4|10670.7|10669.9|312
1588624200000|2020-05-04 20:30:00|10672.2|10671.5|10672.9|10671.9|10673.2|10672.2|10672|10671.1|262
1588624500000|2020-05-04 20:35:00|10673|10672|10672.7|10672|10673.6|10672.7|10672.7|10671.8|194
1588624800000|2020-05-04 20:40:00|10672.6|10671.9|10672.5|10671.5|10673.4|10672.6|10672.1|10671.3|172
1588625100000|2020-05-04 20:45:00|10672.6|10671.6|10672.3|10671.3|10673.4|10672.4|10672|10671|171
1588625400000|2020-05-04 20:50:00|10672.4|10671.4|10672.8|10671.8|10673.4|10672.4|10672.1|10671.1|185
1588625700000|2020-05-04 20:55:00|10672.9|10671.9|10674.3|10670.4|10674.6|10672.2|10672.1|10669.8|291
1588626000000|2020-05-04 21:00:00|10676.7|10670.7|10679.1|10673.1|10679.2|10673.2|10675.4|10670|45
1588626300000|2020-05-04 21:05:00|10679.4|10673.4|10677.9|10673.2|10679.7|10673.7|10676.9|10671.3|96
1588626600000|2020-05-04 21:10:00|10677.8|10673.3|10678.1|10673.2|10678.6|10674.1|10677|10671.3|234
1588626900000|2020-05-04 21:15:00|10677.8|10673.1|10677.8|10673.5|10678.9|10674.3|10675.9|10672.6|196
1588627200000|2020-05-04 21:20:00|10677.7|10673.6|10677.8|10672.7|10678.7|10673.6|10677.1|10672.1|194
1588627500000|2020-05-04 21:25:00|10678|10673|10677.4|10673|10678.3|10673.5|10676.6|10672.1|194
1588627800000|2020-05-04 21:30:00|10677.9|10673.1|10677.3|10674|10678.4|10674.2|10676.4|10672.7|243
1588628100000|2020-05-04 21:35:00|10677.6|10673.5|10677.9|10673.3|10679.3|10674.7|10677.1|10672.5|367
1588628400000|2020-05-04 21:40:00|10678|10673|10677.6|10672.8|10678.5|10673.4|10677.1|10672.3|392
1588628700000|2020-05-04 21:45:00|10677.5|10673|10677.8|10673.1|10679.1|10674.2|10677.1|10672.6|1342
1588629000000|2020-05-04 21:50:00|10677.6|10673|10678.3|10674.1|10679.4|10674.9|10677.1|10672.5|1394
1588629300000|2020-05-04 21:55:00|10678.2|10674|10678.4|10674.2|10678.8|10675.1|10678|10673.8|1174
1588629600000|2020-05-04 22:00:00|10678.6|10674.7|10674|10673|10678.6|10676.2|10673.6|10672.6|811
1588629900000|2020-05-04 22:05:00|10674.1|10673.1|10674.2|10673.2|10674.3|10673.3|10673.6|10672.6|462
1588630200000|2020-05-04 22:10:00|10674.1|10673.1|10672.7|10671.7|10674.4|10673.3|10672.6|10671.6|181
1588630500000|2020-05-04 22:15:00|10672.8|10671.8|10670.2|10669.2|10672.8|10671.8|10669.9|10668.9|219
1588630800000|2020-05-04 22:20:00|10670.1|10669.1|10671.7|10670.7|10672|10671|10669.8|10668.8|169
1588631100000|2020-05-04 22:25:00|10671.6|10670.6|10672.6|10671.6|10672.7|10671.7|10671.6|10670.6|76
1588631400000|2020-05-04 22:30:00|10672.4|10671.4|10672.2|10671.2|10672.5|10671.5|10671.3|10670.3|241
1588631700000|2020-05-04 22:35:00|10672.1|10671.1|10670.8|10669.8|10673|10672|10670.2|10669.2|146
1588632000000|2020-05-04 22:40:00|10670.9|10669.9|10670|10669|10671.8|10670.8|10669.9|10668.9|180
1588632300000|2020-05-04 22:45:00|10670.1|10669.1|10669.3|10668.3|10670.8|10669.8|10668.8|10667.8|321
1588632600000|2020-05-04 22:50:00|10669.4|10668.4|10667.8|10666.8|10669.4|10668.4|10664.6|10663.6|331
1588632900000|2020-05-04 22:55:00|10668|10667|10669.8|10668.8|10670|10669|10667.1|10666.1|217
1588633200000|2020-05-04 23:00:00|10669.2|10669.1|10668.5|10667.5|10670|10669.1|10667.4|10666.4|254
1588633500000|2020-05-04 23:05:00|10668.6|10667.6|10668.7|10667.7|10669.8|10668.8|10668.4|10667.4|113
1588633800000|2020-05-04 23:10:00|10668.8|10667.8|10669.1|10668.1|10669.2|10668.2|10668|10667|109
1588634100000|2020-05-04 23:15:00|10669|10668|10668.4|10667.4|10669.5|10668.5|10667.9|10667.1|167
1588634400000|2020-05-04 23:20:00|10668.5|10667.5|10666.2|10665.2|10668.5|10667.5|10666.1|10665.1|140
1588634700000|2020-05-04 23:25:00|10666.3|10665.3|10666.9|10665.9|10667.6|10666.6|10666.3|10665.3|139
1588635000000|2020-05-04 23:30:00|10666.8|10665.8|10669.2|10668.5|10670.2|10669.2|10666.4|10665.5|249
1588635300000|2020-05-04 23:35:00|10669.3|10668.3|10668.4|10667.4|10669.3|10668.3|10668.1|10667.2|124
1588635600000|2020-05-04 23:40:00|10668.3|10667.3|10668.5|10667.5|10669.5|10668.6|10668.2|10667.2|217
1588635900000|2020-05-04 23:45:00|10668.2|10667.2|10669.5|10668.5|10670.1|10669.1|10667.5|10666.6|183
1588636200000|2020-05-04 23:50:00|10669.6|10668.6|10669.5|10668.5|10670.1|10669.3|10669.4|10668.4|142
1588636500000|2020-05-04 23:55:00|10669.6|10668.6|10670.2|10669.5|10671.3|10670.3|10669.2|10668.3|180
1588636800000|2020-05-05 00:00:00|10670.1|10669.1|10666.3|10665.6|10670.1|10669.2|10666|10665|400
1588637100000|2020-05-05 00:05:00|10666.5|10665.5|10664.5|10663.5|10666.7|10665.9|10663.4|10662.4|356
1588637400000|2020-05-05 00:10:00|10664.6|10663.6|10664.1|10663.4|10664.8|10663.9|10663.1|10662.3|181
1588637700000|2020-05-05 00:15:00|10664|10663.3|10663.4|10662.7|10664.9|10664.1|10663.3|10662.5|212
1588638000000|2020-05-05 00:20:00|10663.6|10662.6|10658.1|10657.1|10663.6|10662.8|10657.4|10656.4|333
1588638300000|2020-05-05 00:25:00|10658|10657|10654.4|10653.7|10658.7|10657.9|10653.4|10652.5|265
1588638600000|2020-05-05 00:30:00|10654.3|10653.6|10653.8|10652.8|10654.6|10653.8|10652.2|10651.3|461
1588638900000|2020-05-05 00:35:00|10653.9|10652.9|10653.6|10652.9|10654.4|10653.7|10651.5|10650.7|373
1588639200000|2020-05-05 00:40:00|10653.7|10652.7|10653.7|10652.7|10656.3|10655.6|10653.3|10652.3|438
1588639500000|2020-05-05 00:45:00|10653.6|10652.9|10654.9|10653.9|10655.3|10654.5|10651.9|10651.1|327
1588639800000|2020-05-05 00:50:00|10654.8|10653.8|10652.9|10651.9|10655.1|10654.1|10652.3|10651.3|348
1588640100000|2020-05-05 00:55:00|10653|10652|10655.6|10654.9|10656.1|10655.2|10652.5|10651.7|346
1588640400000|2020-05-05 01:00:00|10655.7|10655|10656.1|10655.1|10657.4|10656.5|10655.5|10654.7|299
1588640700000|2020-05-05 01:05:00|10656|10655|10657|10656|10657.4|10656.7|10654.7|10653.7|236
1588641000000|2020-05-05 01:10:00|10656.9|10655.9|10657.6|10656.6|10658.5|10657.5|10656.9|10655.9|285
1588641300000|2020-05-05 01:15:00|10657.5|10656.5|10656|10655|10657.6|10656.6|10655.6|10654.7|215
1588641600000|2020-05-05 01:20:00|10656.1|10655.1|10655.2|10654.2|10656.2|10655.5|10653.7|10652.9|266
1588641900000|2020-05-05 01:25:00|10655.3|10654.3|10654.4|10653.7|10655.8|10654.8|10653.7|10652.9|226
1588642200000|2020-05-05 01:30:00|10654.5|10653.8|10653.7|10652.7|10654.8|10653.9|10652|10651|418
1588642500000|2020-05-05 01:35:00|10653.6|10652.6|10654.8|10654.1|10655.4|10654.4|10653.4|10652.5|268
1588642800000|2020-05-05 01:40:00|10654.9|10654.2|10654.1|10653.1|10656.7|10655.9|10653|10652.1|265
1588643100000|2020-05-05 01:45:00|10654.2|10653.5|10655.1|10654.4|10655.4|10654.5|10653.9|10653.1|272
1588643400000|2020-05-05 01:50:00|10655.3|10654.3|10656.8|10656.1|10657.7|10656.8|10654.7|10653.9|312
1588643700000|2020-05-05 01:55:00|10656.9|10656.2|10659.2|10658.5|10659.2|10658.5|10655.7|10654.9|254
1588644000000|2020-05-05 02:00:00|10659.1|10658.1|10658.1|10657.4|10659.1|10658.3|10656.6|10655.8|355
1588644300000|2020-05-05 02:05:00|10658|10657.3|10660.1|10659.1|10660.9|10659.9|10658|10657.2|269
1588644600000|2020-05-05 02:10:00|10660|10659|10660|10659|10662.8|10661.9|10659.3|10658.3|324
1588644900000|2020-05-05 02:15:00|10660.1|10659.1|10659.7|10658.7|10661.3|10660.4|10659.5|10658.6|194
1588645200000|2020-05-05 02:20:00|10659.6|10658.6|10659.5|10658.5|10660.9|10659.9|10659|10658.1|238
1588645500000|2020-05-05 02:25:00|10659.7|10658.7|10659|10658|10659.7|10658.7|10658.5|10657.6|128
1588645800000|2020-05-05 02:30:00|10658.9|10657.9|10659.1|10658.1|10659.2|10658.2|10658|10657|131
1588646100000|2020-05-05 02:35:00|10659|10658|10657.3|10656.6|10659.1|10658.2|10657.3|10656.5|174
1588646400000|2020-05-05 02:40:00|10657.2|10656.5|10658.1|10657.1|10658.7|10657.8|10656|10655.2|240
1588646700000|2020-05-05 02:45:00|10658.2|10657.2|10659.2|10658.2|10659.3|10658.5|10657.4|10656.6|195
1588647000000|2020-05-05 02:50:00|10659.1|10658.1|10659.9|10658.9|10660.6|10659.8|10658.5|10657.6|218
1588647300000|2020-05-05 02:55:00|10659.8|10658.8|10660.2|10659.5|10661.3|10660.4|10659.2|10658.5|313
1588647600000|2020-05-05 03:00:00|10659.9|10659.2|10659.5|10658.8|10661.4|10660.7|10659.4|10658.6|246
1588647900000|2020-05-05 03:05:00|10659.6|10658.9|10659.7|10659|10660|10659.2|10659.6|10658.7|125
1588648200000|2020-05-05 03:10:00|10659.8|10659.1|10661.2|10660.2|10661.6|10660.9|10659.7|10659|146
1588648500000|2020-05-05 03:15:00|10661|10660|10663|10662.3|10663.2|10662.4|10660.7|10660|294
1588648800000|2020-05-05 03:20:00|10662.9|10662.2|10661.9|10661.2|10663.1|10662.2|10661.6|10660.7|263
1588649100000|2020-05-05 03:25:00|10662|10661.3|10662.8|10661.8|10663.3|10662.4|10661.5|10660.7|197
1588649400000|2020-05-05 03:30:00|10662.9|10661.9|10661.8|10660.8|10663|10662.1|10661.3|10660.5|305
1588649700000|2020-05-05 03:35:00|10661.9|10660.9|10661.7|10661|10661.9|10661.1|10660.8|10660|213
1588650000000|2020-05-05 03:40:00|10661.6|10660.9|10661.4|10660.4|10662.6|10661.8|10660.8|10659.9|199
1588650300000|2020-05-05 03:45:00|10661.3|10660.3|10661.2|10660.2|10662|10661.2|10661|10660.1|139
1588650600000|2020-05-05 03:50:00|10661.1|10660.1|10662|10661|10662.4|10661.5|10660.8|10659.8|202
1588650900000|2020-05-05 03:55:00|10662.1|10661.1|10662.7|10662|10662.9|10662|10661.1|10660.2|126
1588651200000|2020-05-05 04:00:00|10662.6|10661.9|10661.6|10660.9|10662.7|10662|10661.5|10660.6|136
1588651500000|2020-05-05 04:05:00|10661.5|10660.8|10661.8|10661.1|10662|10661.1|10661.4|10660.6|90
1588651800000|2020-05-05 04:10:00|10661.7|10661|10662.9|10661.9|10663|10662.1|10661.6|10660.7|119
1588652100000|2020-05-05 04:15:00|10662.8|10661.8|10664|10663|10665|10664.2|10661.7|10660.9|246
1588652400000|2020-05-05 04:20:00|10664.1|10663.1|10664.1|10663.1|10664.2|10663.3|10663.7|10662.9|87
1588652700000|2020-05-05 04:25:00|10664.2|10663.2|10665.3|10664.3|10666.3|10665.4|10663.9|10663|183
1588653000000|2020-05-05 04:30:00|10665.2|10664.2|10664.2|10663.5|10665.9|10665.1|10664.2|10663.3|283
1588653300000|2020-05-05 04:35:00|10664.1|10663.4|10664.5|10663.5|10665.5|10664.5|10664|10663|135
1588653600000|2020-05-05 04:40:00|10664.6|10663.6|10664|10663|10664.7|10663.7|10663.8|10662.8|111
1588653900000|2020-05-05 04:45:00|10664.1|10663.1|10663.5|10662.5|10664.1|10663.2|10662.9|10662|116
1588654200000|2020-05-05 04:50:00|10663.4|10662.4|10664.2|10663.2|10664.9|10663.9|10663|10662|175
1588654500000|2020-05-05 04:55:00|10664.1|10663.1|10661.1|10660.4|10664.3|10663.5|10661.1|10660.2|248
1588654800000|2020-05-05 05:00:00|10661|10660.3|10659.5|10658.5|10661.5|10660.6|10659.2|10658.2|243
1588655100000|2020-05-05 05:05:00|10659.6|10658.6|10659.7|10659|10660.5|10659.5|10657.5|10656.6|314
1588655400000|2020-05-05 05:10:00|10659.9|10659.2|10661.2|10660.2|10662|10661|10659.9|10659.1|209
1588655700000|2020-05-05 05:15:00|10661.3|10660.3|10661.6|10660.6|10662.1|10661.2|10659.9|10659.2|175
1588656000000|2020-05-05 05:20:00|10661.5|10660.5|10661.5|10660.5|10662|10661.2|10660.8|10660|153
1588656300000|2020-05-05 05:25:00|10661.6|10660.6|10661.2|10660.2|10661.8|10660.9|10660.7|10659.9|116
1588656600000|2020-05-05 05:30:00|10661.1|10660.1|10662.7|10661.7|10663.1|10662.2|10660.2|10659.2|134
1588656900000|2020-05-05 05:35:00|10662.8|10661.8|10662|10661|10663.2|10662.4|10661.3|10660.4|236
1588657200000|2020-05-05 05:40:00|10661.9|10660.9|10662.9|10661.9|10663|10662.3|10661.7|10660.8|158
1588657500000|2020-05-05 05:45:00|10662.8|10661.8|10663.7|10662.7|10664|10663|10662|10661|168
1588657800000|2020-05-05 05:50:00|10663.6|10662.6|10664.2|10663.2|10664.9|10664.1|10663.2|10662.5|167
1588658100000|2020-05-05 05:55:00|10664.1|10663.1|10661.4|10660.4|10664.2|10663.2|10661.4|10660.4|247
1588658400000|2020-05-05 06:00:00|10661.2|10660.5|10662.7|10661.7|10663.2|10662.4|10660.5|10659.8|360
1588658700000|2020-05-05 06:05:00|10662.5|10661.8|10664|10663|10664.2|10663.4|10660.7|10659.8|332
1588659000000|2020-05-05 06:10:00|10663.9|10662.9|10666.2|10665.2|10667.2|10666.2|10662.2|10661.4|449
1588659300000|2020-05-05 06:15:00|10666.1|10665.1|10667.9|10667.2|10669|10668.3|10665.5|10664.6|392
1588659600000|2020-05-05 06:20:00|10668.1|10667.1|10666.5|10665.5|10668.3|10667.4|10664.6|10663.9|431
1588659900000|2020-05-05 06:25:00|10666.6|10665.6|10667.2|10666.5|10668.8|10667.9|10665.8|10664.9|278
1588660200000|2020-05-05 06:30:00|10667.3|10666.3|10665.7|10664.7|10667.6|10666.8|10665.5|10664.6|264
1588660500000|2020-05-05 06:35:00|10665.8|10664.8|10667|10666.3|10667.7|10666.9|10665.7|10664.7|239
1588660800000|2020-05-05 06:40:00|10666.9|10666.2|10670.8|10669.8|10673.5|10672.5|10666.2|10665.5|473
1588661100000|2020-05-05 06:45:00|10670.9|10669.9|10674.2|10673.5|10676|10675.3|10669.9|10669.1|522
1588661400000|2020-05-05 06:50:00|10674.3|10673.6|10673|10672.3|10674.7|10673.9|10672.2|10671.5|326
1588661700000|2020-05-05 06:55:00|10673.1|10672.4|10673.8|10672.8|10674.1|10673.1|10671.5|10670.8|341
1588662000000|2020-05-05 07:00:00|10673.7|10672.7|10676.9|10676.2|10678.3|10677.6|10671.3|10670.5|847
1588662300000|2020-05-05 07:05:00|10676.8|10676.1|10675.4|10674.7|10677.8|10676.9|10675.4|10674.6|515
1588662600000|2020-05-05 07:10:00|10675.5|10674.8|10676.9|10676.2|10678.1|10677.2|10675.5|10674.7|471
1588662900000|2020-05-05 07:15:00|10677|10676.3|10678.4|10677.4|10679.5|10678.6|10676.1|10675.2|434
1588663200000|2020-05-05 07:20:00|10678.3|10677.6|10677.5|10676.8|10679.1|10678.4|10677|10676.2|348
1588663500000|2020-05-05 07:25:00|10677.3|10676.6|10678.5|10677.5|10679.4|10678.6|10677.1|10676.3|414
1588663800000|2020-05-05 07:30:00|10678.4|10677.4|10678|10677.3|10679|10678.2|10677.5|10676.8|325
1588664100000|2020-05-05 07:35:00|10678.1|10677.4|10674.4|10673.4|10679.5|10678.8|10673.7|10673|539
1588664400000|2020-05-05 07:40:00|10674.2|10673.5|10673.2|10672.2|10674.8|10674|10672.2|10671.5|308
1588664700000|2020-05-05 07:45:00|10673.1|10672.4|10671.7|10670.7|10674.6|10673.9|10671.6|10670.7|293
1588665000000|2020-05-05 07:50:00|10671.5|10670.8|10669.4|10668.7|10672.2|10671.4|10669.1|10668.4|351
1588665300000|2020-05-05 07:55:00|10669.5|10668.8|10673.8|10672.8|10674|10673.2|10669|10668.2|437
1588665600000|2020-05-05 08:00:00|10673.7|10672.7|10674.5|10673.8|10674.8|10674|10672.3|10671.3|410
1588665900000|2020-05-05 08:05:00|10674.6|10673.6|10671|10670.3|10674.7|10674|10669.6|10668.6|498
1588666200000|2020-05-05 08:10:00|10670.9|10670.2|10669.6|10668.6|10671|10670.2|10666.7|10665.9|767
1588666500000|2020-05-05 08:15:00|10669.3|10668.5|10671.5|10670.5|10671.9|10671.2|10667.2|10666.4|826
1588666800000|2020-05-05 08:20:00|10671.3|10670.3|10673.7|10673|10674|10673.3|10669.9|10669.1|662
1588667100000|2020-05-05 08:25:00|10673.6|10672.9|10673.7|10673|10675.2|10674.5|10672.6|10671.9|542
1588667400000|2020-05-05 08:30:00|10673.8|10673.1|10676.1|10675.4|10677.3|10676.6|10672|10671.3|679
1588667700000|2020-05-05 08:35:00|10676.2|10675.2|10676.9|10675.9|10679.5|10678.6|10675.2|10674.4|843
1588668000000|2020-05-05 08:40:00|10676.8|10675.8|10680.5|10679.8|10681|10680.3|10676.7|10675.7|991
1588668300000|2020-05-05 08:45:00|10680.4|10679.7|10678.3|10677.3|10681.8|10681|10677.6|10676.9|812
1588668600000|2020-05-05 08:50:00|10678.4|10677.4|10676.9|10676.2|10680.2|10679.4|10676.7|10675.9|767
1588668900000|2020-05-05 08:55:00|10677|10676.3|10678.4|10677.7|10679.2|10678.5|10674.7|10673.9|752
1588669200000|2020-05-05 09:00:00|10678.5|10677.8|10680.2|10679.5|10680.2|10679.5|10675.5|10674.8|687
1588669500000|2020-05-05 09:05:00|10680.1|10679.4|10677.9|10677.2|10680.4|10679.7|10676.2|10675.5|817
1588669800000|2020-05-05 09:10:00|10678|10677.3|10684.9|10683.9|10685|10684.1|10677.1|10676.1|605
1588670100000|2020-05-05 09:15:00|10685|10684|10684.1|10683.4|10685.4|10684.6|10682|10681.3|679
1588670400000|2020-05-05 09:20:00|10684.2|10683.5|10682.2|10681.2|10685.2|10684.5|10680.6|10679.9|593
1588670700000|2020-05-05 09:25:00|10682.4|10681.4|10683.6|10682.9|10684|10683.2|10680.8|10679.9|537
1588671000000|2020-05-05 09:30:00|10683.8|10683.1|10683.7|10683|10684.6|10683.9|10682.7|10681.8|522
1588671300000|2020-05-05 09:35:00|10683.6|10682.9|10685.6|10684.9|10685.9|10685.1|10683.3|10682.6|435
1588671600000|2020-05-05 09:40:00|10685.7|10685|10688.1|10687.4|10688.4|10687.7|10685.5|10684.6|448
1588671900000|2020-05-05 09:45:00|10688.2|10687.5|10689.3|10688.6|10690|10689.2|10686.8|10686|476
1588672200000|2020-05-05 09:50:00|10689.2|10688.5|10686.4|10685.4|10689.5|10688.6|10685.7|10685|467
1588672500000|2020-05-05 09:55:00|10686.3|10685.3|10685.7|10685|10688.1|10687.4|10685.1|10684.4|497
1588672800000|2020-05-05 10:00:00|10685.8|10685.1|10683.8|10683.1|10686.7|10685.8|10683.3|10682.6|439
1588673100000|2020-05-05 10:05:00|10683.9|10683.2|10680|10679.3|10684|10683.2|10679.6|10678.9|417
1588673400000|2020-05-05 10:10:00|10680.1|10679.4|10680.6|10679.9|10681.2|10680.4|10678.2|10677.4|400
1588673700000|2020-05-05 10:15:00|10680.7|10680|10677.1|10676.1|10680.7|10680|10676.6|10675.7|487
1588674000000|2020-05-05 10:20:00|10677|10676|10676.5|10675.8|10678.3|10677.6|10676.1|10675.4|353
1588674300000|2020-05-05 10:25:00|10676.6|10675.9|10674|10673|10678|10677.3|10673.4|10672.6|338
1588674600000|2020-05-05 10:30:00|10673.4|10672.7|10671.7|10671|10673.6|10672.9|10670.1|10669.3|547
1588674900000|2020-05-05 10:35:00|10671.9|10670.9|10674.3|10673.6|10674.9|10674|10670.9|10670.2|406
1588675200000|2020-05-05 10:40:00|10674.4|10673.7|10673.9|10673.2|10674.4|10673.7|10672.2|10671.5|348
1588675500000|2020-05-05 10:45:00|10674|10673.3|10676.4|10675.7|10676.9|10676.2|10673.9|10673.1|480
1588675800000|2020-05-05 10:50:00|10676.3|10675.6|10676.6|10675.9|10678.5|10677.7|10675.6|10674.8|480
1588676100000|2020-05-05 10:55:00|10676.7|10675.7|10675.5|10674.5|10678.8|10678.1|10675.2|10674.4|468
1588676400000|2020-05-05 11:00:00|10675.4|10674.4|10673|10672|10678|10677.3|10672.5|10671.6|522
1588676700000|2020-05-05 11:05:00|10672.9|10671.9|10668.6|10667.9|10673|10672|10668.6|10667.7|437
1588677000000|2020-05-05 11:10:00|10668.5|10667.8|10671.1|10670.4|10672.1|10671.3|10668.1|10667.4|427
1588677300000|2020-05-05 11:15:00|10671.2|10670.5|10672.9|10672.2|10674.7|10674|10671.2|10670.4|568
1588677600000|2020-05-05 11:20:00|10673|10672.3|10668.8|10668.1|10673.7|10672.8|10667.8|10667|538
1588677900000|2020-05-05 11:25:00|10668.7|10668|10670.7|10670|10670.8|10670.1|10668.7|10668|436
1588678200000|2020-05-05 11:30:00|10670.9|10670.2|10671.2|10670.5|10671.9|10671.1|10670.1|10669.4|407
1588678500000|2020-05-05 11:35:00|10671.3|10670.6|10670.6|10669.9|10672.8|10671.9|10670.2|10669.5|415
1588678800000|2020-05-05 11:40:00|10670.4|10669.7|10669.1|10668.4|10670.9|10670.1|10668.2|10667.5|335
1588679100000|2020-05-05 11:45:00|10669|10668.3|10671.7|10671|10671.7|10671|10668|10667.2|505
1588679400000|2020-05-05 11:50:00|10671.6|10670.9|10670.9|10670.2|10671.6|10670.9|10669.1|10668.4|326
1588679700000|2020-05-05 11:55:00|10670.8|10670.1|10673.4|10672.7|10674|10673.3|10670.4|10669.7|456
1588680000000|2020-05-05 12:00:00|10673.6|10672.9|10672.7|10672|10673.8|10673|10672.1|10671.3|443
1588680300000|2020-05-05 12:05:00|10672.6|10671.9|10673.3|10672.6|10674.9|10674|10672.3|10671.5|422
1588680600000|2020-05-05 12:10:00|10673.5|10672.8|10671.3|10670.6|10674.3|10673.5|10671|10670.2|477
1588680900000|2020-05-05 12:15:00|10671.2|10670.5|10670.4|10669.4|10673.9|10673|10670.3|10669.4|603
1588681200000|2020-05-05 12:20:00|10670.6|10669.6|10672.6|10671.6|10673.4|10672.5|10670.5|10669.5|582
1588681500000|2020-05-05 12:25:00|10672.5|10671.8|10671.9|10670.4|10673.5|10672.5|10671.1|10670.3|528
1588681800000|2020-05-05 12:30:00|10671.7|10670.7|10667.4|10666.7|10672|10671|10666.6|10665.8|582
1588682100000|2020-05-05 12:35:00|10666.7|10666|10665.9|10665.2|10668.5|10667.7|10665.8|10664.9|508
1588682400000|2020-05-05 12:40:00|10665.8|10665.1|10667|10666.3|10667.3|10666.5|10664.5|10663.7|582
1588682700000|2020-05-05 12:45:00|10666.7|10666|10668.9|10667.9|10669.4|10668.7|10665.6|10664.8|524
1588683000000|2020-05-05 12:50:00|10668.8|10667.8|10668.9|10667.9|10669.3|10668.4|10666.1|10665.3|429
1588683300000|2020-05-05 12:55:00|10669|10668|10669.7|10668.7|10670.7|10669.9|10666.6|10665.6|416
1588683600000|2020-05-05 13:00:00|10669.3|10668.6|10671|10670|10672.3|10671.4|10667.8|10666.9|561
1588683900000|2020-05-05 13:05:00|10670.9|10669.9|10665.8|10664.8|10671.1|10670.2|10664.6|10663.7|811
1588684200000|2020-05-05 13:10:00|10665.5|10664.6|10665.2|10664.2|10668.3|10667.4|10665|10664.1|513
1588684500000|2020-05-05 13:15:00|10665.3|10664.3|10664|10663.3|10665.8|10665|10662.6|10661.7|596
1588684800000|2020-05-05 13:20:00|10664.2|10663.2|10665.3|10664.6|10666.7|10665.8|10662.9|10662|570
1588685100000|2020-05-05 13:25:00|10665.1|10664.4|10662|10661.3|10665.3|10664.6|10661.6|10660.8|545
1588685400000|2020-05-05 13:30:00|10661.8|10661.1|10658.5|10657.8|10662.6|10661.9|10657|10656.3|753
1588685700000|2020-05-05 13:35:00|10658.4|10657.7|10657.7|10657|10660.6|10659.7|10656.4|10655.7|709
1588686000000|2020-05-05 13:40:00|10657.8|10656.8|10656.4|10655.4|10659.1|10658.2|10654.5|10653.5|839
1588686300000|2020-05-05 13:45:00|10656.2|10655.2|10654|10653.3|10656.5|10655.5|10652.3|10651.6|795
1588686600000|2020-05-05 13:50:00|10654.3|10653.6|10656.8|10655.8|10657.1|10656.3|10653.4|10652.4|740
1588686900000|2020-05-05 13:55:00|10656.5|10655.9|10659.9|10657.9|10662.4|10661.4|10656.5|10655.7|717
1588687200000|2020-05-05 14:00:00|10659.8|10658|10663.3|10662.3|10664|10663|10655.2|10654.2|816
1588687500000|2020-05-05 14:05:00|10663.2|10662.2|10663|10662|10665.2|10664.2|10661.3|10660.3|613
1588687800000|2020-05-05 14:10:00|10662.6|10661.9|10663.8|10662.8|10665|10664|10662|10661.1|564
1588688100000|2020-05-05 14:15:00|10663.7|10662.7|10660.6|10659.6|10663.7|10662.7|10658.9|10657.9|607
1588688400000|2020-05-05 14:20:00|10660.7|10659.7|10665.2|10664.2|10666.4|10665.7|10660.5|10659.6|686
1588688700000|2020-05-05 14:25:00|10665.1|10664.1|10665.7|10664.7|10665.8|10665|10662.6|10661.7|622
1588689000000|2020-05-05 14:30:00|10665.6|10664.6|10666.6|10665.6|10667|10666|10661.5|10660.5|532
1588689300000|2020-05-05 14:35:00|10666.7|10665.7|10664.1|10663.1|10667.7|10666.9|10663.9|10662.9|510
1588689600000|2020-05-05 14:40:00|10664.3|10663.3|10663.7|10662.7|10665.9|10665|10663.4|10662.4|418
1588689900000|2020-05-05 14:45:00|10663.6|10662.6|10661.8|10660.8|10663.7|10662.7|10658.4|10657.4|637
1588690200000|2020-05-05 14:50:00|10661.9|10660.9|10658.1|10657.1|10662.9|10661.9|10654.7|10654|817
1588690500000|2020-05-05 14:55:00|10658|10657|10660.6|10659.9|10663.6|10662.8|10656.1|10655.4|880
1588690800000|2020-05-05 15:00:00|10660.7|10660|10659.7|10659|10662.8|10661.9|10658.9|10658|795
1588691100000|2020-05-05 15:05:00|10659.9|10658.9|10657.7|10656.7|10661.4|10660.4|10657.5|10656.6|531
1588691400000|2020-05-05 15:10:00|10657.5|10656.5|10656.2|10655.2|10658.8|10657.8|10655.3|10654.3|588
1588691700000|2020-05-05 15:15:00|10656.1|10655.1|10655.7|10654.7|10656.1|10655.1|10652.8|10651.8|603
1588692000000|2020-05-05 15:20:00|10655.5|10654.5|10654.6|10653.6|10655.7|10654.7|10652.4|10651.6|381
1588692300000|2020-05-05 15:25:00|10654.7|10653.7|10657.6|10656.6|10659.1|10658.1|10654.6|10653.7|509
1588692600000|2020-05-05 15:30:00|10657.5|10656.5|10656.3|10655.3|10658.4|10657.6|10655.5|10654.5|484
1588692900000|2020-05-05 15:35:00|10656.4|10655.4|10655.2|10654.2|10657|10656|10654.4|10653.4|404
1588693200000|2020-05-05 15:40:00|10655.3|10654.3|10655|10654|10658.4|10657.5|10653.5|10652.7|419
1588693500000|2020-05-05 15:45:00|10654.9|10653.9|10653.8|10652.8|10655.7|10654.7|10651.6|10650.6|514
1588693800000|2020-05-05 15:50:00|10653.7|10652.7|10651.7|10650.7|10655.1|10654.1|10651.3|10650.6|542
1588694100000|2020-05-05 15:55:00|10651.8|10650.8|10652.3|10651.3|10654.7|10653.8|10647.8|10646.8|650
1588694400000|2020-05-05 16:00:00|10652.1|10651.4|10652.6|10651.6|10656.4|10655.5|10651.9|10650.9|492
1588694700000|2020-05-05 16:05:00|10652.5|10651.5|10651.9|10650.9|10653.7|10652.7|10651.1|10650.2|455
1588695000000|2020-05-05 16:10:00|10651.8|10650.8|10651.7|10650.7|10653|10652|10650.6|10649.7|411
1588695300000|2020-05-05 16:15:00|10651.6|10650.6|10652.4|10651.4|10653.1|10652.1|10650.5|10649.6|419
1588695600000|2020-05-05 16:20:00|10652.5|10651.5|10655.2|10654.2|10655.4|10654.5|10652.4|10651.4|391
1588695900000|2020-05-05 16:25:00|10655.3|10654.3|10654.5|10653.5|10655.3|10654.3|10653.2|10652.2|344
1588696200000|2020-05-05 16:30:00|10654.1|10653.4|10653.3|10652.3|10655.1|10654.1|10652.2|10651.2|412
1588696500000|2020-05-05 16:35:00|10653.1|10652.1|10653.4|10652.4|10654.8|10653.9|10652.5|10651.5|366
1588696800000|2020-05-05 16:40:00|10653.3|10652.3|10652.6|10651.9|10653.8|10652.9|10652.5|10651.7|284
1588697100000|2020-05-05 16:45:00|10652.5|10651.8|10650|10649|10652.6|10651.8|10649.9|10649|386
1588697400000|2020-05-05 16:50:00|10649.8|10648.8|10651.2|10650.2|10651.4|10650.6|10649.2|10648.2|335
1588697700000|2020-05-05 16:55:00|10651|10650|10650.8|10650.1|10652.6|10651.7|10649.9|10649.1|456
1588698000000|2020-05-05 17:00:00|10650.6|10649.8|10650.6|10649.6|10651.6|10650.7|10649.6|10648.6|341
1588698300000|2020-05-05 17:05:00|10650.3|10649.3|10652.4|10651.4|10652.5|10651.5|10649.6|10648.8|204
1588698600000|2020-05-05 17:10:00|10652.3|10651.3|10655.7|10655|10655.7|10655|10651.4|10650.4|392
1588698900000|2020-05-05 17:15:00|10655.6|10654.9|10656.6|10655.6|10657.3|10656.5|10653.9|10652.9|313
1588699200000|2020-05-05 17:20:00|10656.5|10655.5|10657.8|10656.8|10658|10657.2|10655.4|10654.4|207
1588699500000|2020-05-05 17:25:00|10657.6|10656.9|10655|10654|10657.6|10656.9|10654.3|10653.3|287
1588699800000|2020-05-05 17:30:00|10654.7|10653.9|10654.7|10653.7|10656.4|10655.6|10654.3|10653.6|176
1588700100000|2020-05-05 17:35:00|10654.3|10653.3|10654|10653.3|10654.8|10653.9|10652.6|10651.9|196
1588700400000|2020-05-05 17:40:00|10654.2|10653.2|10650.5|10649.8|10654.2|10653.2|10650.3|10649.5|316
1588700700000|2020-05-05 17:45:00|10650.4|10649.7|10650.8|10649.8|10651.9|10651|10650.4|10649.6|193
1588701000000|2020-05-05 17:50:00|10650.7|10649.7|10651.5|10650.5|10652|10651.3|10650.4|10649.6|272
1588701300000|2020-05-05 17:55:00|10651.4|10650.7|10653|10652|10654.1|10653.3|10651.4|10650.7|365
1588701600000|2020-05-05 18:00:00|10653.1|10652.1|10650.6|10649.6|10653.1|10652.2|10650.4|10649.5|246
1588701900000|2020-05-05 18:05:00|10650.5|10649.5|10650.2|10649.5|10652.2|10651.4|10649.8|10649|326
1588702200000|2020-05-05 18:10:00|10650.3|10649.6|10651.4|10650.4|10652.2|10651.5|10649.2|10648.2|355
1588702500000|2020-05-05 18:15:00|10651.2|10650.5|10651.3|10650.3|10651.9|10651.1|10649.7|10648.7|251
1588702800000|2020-05-05 18:20:00|10651.2|10650.2|10649.9|10649.2|10652.4|10651.5|10649.6|10648.8|403
1588703100000|2020-05-05 18:25:00|10649.6|10648.9|10646.2|10645.2|10650.1|10649.3|10645.6|10644.6|320
1588703400000|2020-05-05 18:30:00|10646.1|10645.1|10643.4|10642.4|10646.1|10645.1|10642.2|10641.2|318
1588703700000|2020-05-05 18:35:00|10643.3|10642.3|10644.6|10643.6|10645.3|10644.3|10643.3|10642.3|285
1588704000000|2020-05-05 18:40:00|10644.5|10643.5|10648.5|10647.5|10648.5|10647.5|10644.1|10643.3|279
1588704300000|2020-05-05 18:45:00|10648.4|10647.4|10650.7|10649.7|10651.2|10650.3|10648.3|10647.3|274
1588704600000|2020-05-05 18:50:00|10650.8|10649.8|10651.2|10650.2|10651.8|10651|10650.2|10649.4|254
1588704900000|2020-05-05 18:55:00|10651.3|10650.3|10650.4|10649.4|10653.6|10652.7|10649.9|10649|306
1588705200000|2020-05-05 19:00:00|10650.5|10649.5|10647.5|10646.8|10650.6|10649.7|10644.3|10643.5|461
1588705500000|2020-05-05 19:05:00|10647.7|10646.7|10647.1|10646.1|10648.7|10647.7|10645.2|10644.3|464
1588705800000|2020-05-05 19:10:00|10647.2|10646.2|10649.6|10648.9|10649.7|10649|10646.9|10646|346
1588706100000|2020-05-05 19:15:00|10649.5|10648.8|10650|10649|10651.8|10650.9|10649.3|10648.4|613
1588706400000|2020-05-05 19:20:00|10649.9|10649.2|10649.6|10648.9|10651.5|10650.6|10649.6|10648.6|419
1588706700000|2020-05-05 19:25:00|10649.5|10648.8|10650.6|10649.6|10650.9|10649.9|10649.1|10648.3|286
1588707000000|2020-05-05 19:30:00|10650.4|10649.7|10649.4|10648.7|10652.5|10651.7|10649.3|10648.4|401
1588707300000|2020-05-05 19:35:00|10649.3|10648.6|10650.4|10649.4|10651.4|10650.5|10648.9|10647.9|422
1588707600000|2020-05-05 19:40:00|10650.3|10649.3|10650.5|10649.5|10651.5|10650.5|10649.2|10648.2|356
1588707900000|2020-05-05 19:45:00|10650.4|10649.4|10651.7|10650.7|10652.2|10651.5|10649.6|10648.6|342
1588708200000|2020-05-05 19:50:00|10651.6|10650.6|10654.3|10653.3|10654.3|10653.3|10651.6|10650.6|480
1588708500000|2020-05-05 19:55:00|10654.2|10653.2|10648.9|10647.9|10654.3|10653.3|10648.4|10647.6|527
1588708800000|2020-05-05 20:00:00|10648.8|10648.2|10649.5|10648.5|10651|10650|10648.7|10647.9|268
1588709100000|2020-05-05 20:05:00|10649.4|10648.4|10649.3|10648.3|10649.9|10649.1|10648.5|10647.7|201
1588709400000|2020-05-05 20:10:00|10649.4|10648.4|10651.2|10650.2|10651.2|10650.2|10648.6|10647.6|271
1588709700000|2020-05-05 20:15:00|10651.3|10650.3|10651.5|10650.5|10651.8|10650.8|10650.5|10649.5|112
1588710000000|2020-05-05 20:20:00|10651.6|10650.6|10651.1|10650.1|10651.8|10650.8|10649.9|10648.9|108
1588710300000|2020-05-05 20:25:00|10651|10650|10651|10650|10651.8|10650.8|10650.2|10649.2|125
1588710600000|2020-05-05 20:30:00|10651.1|10650.1|10651.1|10650.1|10651.3|10650.3|10649.6|10648.6|142
1588710900000|2020-05-05 20:35:00|10651.2|10650.2|10652.1|10651.1|10652.5|10651.5|10651|10650|142
1588711200000|2020-05-05 20:40:00|10652|10651|10652.4|10651.4|10652.5|10651.5|10651.9|10650.9|115
1588711500000|2020-05-05 20:45:00|10652.3|10651.3|10653.4|10652.4|10653.9|10652.9|10652.3|10651.3|328
1588711800000|2020-05-05 20:50:00|10653.3|10652.3|10653.9|10652.9|10654.5|10653.5|10653.2|10652.2|539
1588712100000|2020-05-05 20:55:00|10654|10653|10656.5|10650.5|10659.3|10653.7|10653.4|10650.5|357
1588712400000|2020-05-05 21:00:00|10659.9|10653.9|10656|10650|10661.6|10655.6|10655.5|10649.5|67
1588712700000|2020-05-05 21:05:00|10656.4|10650.4|10657.1|10651.1|10659.1|10653.1|10653.6|10647.6|845
1588713000000|2020-05-05 21:10:00|10656.9|10650.9|10660|10654|10660.8|10654.8|10655.4|10649.4|1024
1588713300000|2020-05-05 21:15:00|10660.2|10654.2|10661.7|10655.7|10663.5|10657.5|10659.7|10653.7|1478
1588713600000|2020-05-05 21:20:00|10661.8|10655.8|10659.8|10653.8|10665|10659|10659.4|10653.4|1249
1588713900000|2020-05-05 21:25:00|10660|10654|10660|10654|10662.8|10656.8|10659.3|10653.3|1411
1588714200000|2020-05-05 21:30:00|10659.4|10653.4|10659.2|10653.2|10660.7|10654.7|10657.2|10651.2|1532
1588714500000|2020-05-05 21:35:00|10659.1|10653.1|10659|10653|10663.7|10657.7|10658|10652|1640
1588714800000|2020-05-05 21:40:00|10659.1|10653.1|10659.9|10653.9|10660.9|10654.9|10658.9|10652.9|1378
1588715100000|2020-05-05 21:45:00|10659.8|10653.8|10654.6|10648.6|10660.8|10654.8|10654.5|10648.5|1255
1588715400000|2020-05-05 21:50:00|10654.9|10648.9|10657.5|10651.5|10659.7|10653.7|10654.3|10648.3|1316
1588715700000|2020-05-05 21:55:00|10657.6|10651.6|10657.5|10651.5|10658.8|10652.8|10655.5|10649.5|1296
1588716000000|2020-05-05 22:00:00|10657.4|10651.4|10655.7|10650.2|10658.6|10653.1|10653.9|10649.7|1731
1588716300000|2020-05-05 22:05:00|10655.4|10650.3|10654.4|10652.3|10656|10653|10653.5|10649.9|1548
1588716600000|2020-05-05 22:10:00|10654.5|10652.2|10654.6|10652.3|10655.8|10653.5|10654.4|10651.8|1398
1588716900000|2020-05-05 22:15:00|10654.8|10652.1|10657.2|10655.2|10657.6|10655.4|10654.1|10651.7|1620
1588717200000|2020-05-05 22:20:00|10657.1|10655.1|10655.1|10654.1|10657.1|10655.1|10655.1|10653.1|677
1588717500000|2020-05-05 22:25:00|10655|10654|10651.6|10650.6|10655.4|10654.1|10650.8|10649.8|350
1588717800000|2020-05-05 22:30:00|10651.4|10650.4|10647.3|10645.8|10652.6|10651.6|10646.4|10645.4|428
1588718100000|2020-05-05 22:35:00|10647.2|10646.2|10648.3|10647.3|10650.3|10649.3|10647.2|10646.2|274
1588718400000|2020-05-05 22:40:00|10648.2|10647.2|10647.9|10646.9|10649.6|10648.6|10646.1|10645.1|233
1588718700000|2020-05-05 22:45:00|10648.1|10647.1|10650.2|10649.2|10650.2|10649.2|10647.9|10646.9|179
1588719000000|2020-05-05 22:50:00|10650.5|10649.5|10650|10649|10651.9|10650.9|10649.9|10648.9|211
1588719300000|2020-05-05 22:55:00|10650.1|10649.1|10650.8|10649.8|10651|10650|10649.2|10648.2|200
1588719600000|2020-05-05 23:00:00|10650.9|10649.9|10649.9|10648.9|10651.4|10650.4|10648.7|10647.7|214
1588719900000|2020-05-05 23:05:00|10650|10649|10647.8|10646.8|10650|10649|10647.3|10646.3|210
1588720200000|2020-05-05 23:10:00|10647.9|10646.9|10647.2|10646.2|10648|10647|10645.8|10644.8|205
1588720500000|2020-05-05 23:15:00|10647.3|10646.3|10646.1|10645.1|10647.5|10646.5|10646.1|10645.1|154
1588720800000|2020-05-05 23:20:00|10646|10645|10646.8|10645.8|10647.3|10646.3|10645.1|10644.2|166
1588721100000|2020-05-05 23:25:00|10647.1|10646.1|10647.4|10646.4|10647.8|10646.9|10646.9|10646.1|153
1588721400000|2020-05-05 23:30:00|10647.2|10646.2|10646.9|10645.9|10647.6|10646.6|10646.8|10645.8|171
1588721700000|2020-05-05 23:35:00|10647|10646|10643|10642|10647.3|10646.5|10642.6|10641.6|213
1588722000000|2020-05-05 23:40:00|10643.1|10642.1|10643.8|10642.8|10644|10643|10642.5|10641.5|222
1588722300000|2020-05-05 23:45:00|10643.7|10642.7|10646.1|10645.1|10646.4|10645.5|10643.2|10642.4|145
1588722600000|2020-05-05 23:50:00|10646|10645|10644.4|10643.4|10646.2|10645.2|10643.9|10642.9|108
1588722900000|2020-05-05 23:55:00|10644.3|10643.3|10645.5|10644.5|10645.9|10644.9|10643.9|10642.9|157
1588723200000|2020-05-06 00:00:00|10645.6|10644.6|10638.2|10637.2|10645.7|10644.8|10637.4|10636.4|413
1588723500000|2020-05-06 00:05:00|10638.3|10637.3|10636.6|10635.6|10639.8|10639|10636.3|10635.5|304
1588723800000|2020-05-06 00:10:00|10636|10635.3|10632.6|10631.6|10636|10635.3|10626.9|10625.9|768
1588724100000|2020-05-06 00:15:00|10632.5|10631.5|10622.7|10621.7|10632.6|10631.7|10621.1|10620.1|615
1588724400000|2020-05-06 00:20:00|10622.8|10621.8|10628.1|10627.1|10629.7|10628.7|10622.6|10621.6|447
1588724700000|2020-05-06 00:25:00|10628|10627|10624.8|10623.8|10628.1|10627.1|10624.2|10623.2|381
1588725000000|2020-05-06 00:30:00|10624.9|10623.9|10629.1|10628.1|10630.2|10629.2|10624.8|10623.8|277
1588725300000|2020-05-06 00:35:00|10628.8|10627.8|10631|10630|10631.1|10630.2|10626.1|10625.1|493
1588725600000|2020-05-06 00:40:00|10631.2|10630.2|10630.2|10629.2|10632.2|10631.3|10628.4|10627.5|487
1588725900000|2020-05-06 00:45:00|10630.1|10629.4|10628.7|10627.7|10630.3|10629.4|10627.9|10627|352
1588726200000|2020-05-06 00:50:00|10628.5|10627.8|10626.4|10625.4|10629.5|10628.5|10625.1|10624.2|606
1588726500000|2020-05-06 00:55:00|10626.3|10625.3|10627.6|10626.6|10630.2|10629.2|10625.7|10624.7|491
1588726800000|2020-05-06 01:00:00|10627.5|10626.5|10624.8|10623.8|10628.2|10627.2|10624.6|10623.6|517
1588727100000|2020-05-06 01:05:00|10624.7|10624.1|10627.6|10626.6|10628.5|10627.5|10624.7|10623.8|417
1588727400000|2020-05-06 01:10:00|10627.7|10626.7|10630|10629|10630.2|10629.2|10627.1|10626.1|482
1588727700000|2020-05-06 01:15:00|10629.9|10628.9|10629.6|10628.6|10630|10629|10626.9|10625.9|523
1588728000000|2020-05-06 01:20:00|10629.7|10628.7|10629.3|10628.3|10631.2|10630.3|10629.2|10628.2|323
1588728300000|2020-05-06 01:25:00|10629.2|10628.2|10628.9|10627.9|10630.5|10629.5|10628.2|10627.3|322
1588728600000|2020-05-06 01:30:00|10628.8|10627.8|10632.1|10631.1|10633.9|10633.1|10627.2|10626.2|417
1588728900000|2020-05-06 01:35:00|10632|10631|10633.2|10632.2|10633.8|10632.8|10630|10629|434
1588729200000|2020-05-06 01:40:00|10633|10632.3|10635.1|10634.1|10637|10636.1|10633|10632.1|455
1588729500000|2020-05-06 01:45:00|10635|10634|10633.1|10632.1|10635|10634.2|10632.9|10632|292
1588729800000|2020-05-06 01:50:00|10633|10632|10631.8|10630.8|10633.6|10632.6|10630.1|10629.1|496
1588730100000|2020-05-06 01:55:00|10631.7|10630.7|10630.4|10629.7|10632.2|10631.3|10629.8|10628.9|349
1588730400000|2020-05-06 02:00:00|10630.5|10629.5|10632.3|10631.3|10632.3|10631.3|10630|10629.2|338
1588730700000|2020-05-06 02:05:00|10632.2|10631.2|10632.3|10631.3|10634.5|10633.5|10630.9|10630.2|391
1588731000000|2020-05-06 02:10:00|10632.2|10631.5|10631|10630|10632.4|10631.6|10630.4|10629.5|332
1588731300000|2020-05-06 02:15:00|10630.9|10629.9|10630.4|10629.4|10632.2|10631.5|10628.5|10627.7|315
1588731600000|2020-05-06 02:20:00|10630.5|10629.5|10630.4|10629.4|10630.6|10629.7|10628.7|10627.7|312
1588731900000|2020-05-06 02:25:00|10630.3|10629.3|10630.5|10629.5|10631.4|10630.6|10629.1|10628.3|426
1588732200000|2020-05-06 02:30:00|10630.4|10629.4|10631.4|10630.4|10631.8|10630.8|10629.3|10628.3|286
1588732500000|2020-05-06 02:35:00|10631.3|10630.3|10631.1|10630.1|10631.6|10630.6|10629.9|10629|232
1588732800000|2020-05-06 02:40:00|10631|10630|10632|10631.3|10632.3|10631.5|10630.6|10629.6|148
1588733100000|2020-05-06 02:45:00|10632.2|10631.2|10631.6|10630.6|10632.3|10631.4|10630.3|10629.3|158
1588733400000|2020-05-06 02:50:00|10631.5|10630.5|10631|10630|10631.6|10630.7|10630.4|10629.6|131
1588733700000|2020-05-06 02:55:00|10630.9|10630.3|10630.6|10629.6|10631.9|10631|10630.6|10629.6|184
1588734000000|2020-05-06 03:00:00|10630.5|10629.8|10631.8|10630.8|10631.9|10631|10630|10629|224
1588734300000|2020-05-06 03:05:00|10631.9|10630.9|10631.2|10630.2|10632.5|10631.7|10630.6|10629.6|217
1588734600000|2020-05-06 03:10:00|10631.3|10630.3|10631.6|10630.6|10632.3|10631.4|10631.3|10630.3|169
1588734900000|2020-05-06 03:15:00|10631.7|10630.7|10633.2|10632.2|10634.6|10633.8|10631.7|10630.7|333
1588735200000|2020-05-06 03:20:00|10633.1|10632.4|10634.1|10633.1|10634.5|10633.7|10633.1|10632.4|324
1588735500000|2020-05-06 03:25:00|10634|10633|10633.6|10632.6|10634.1|10633.3|10632.9|10632|198
1588735800000|2020-05-06 03:30:00|10633.4|10632.7|10635.7|10634.7|10635.8|10634.8|10633.4|10632.5|208
1588736100000|2020-05-06 03:35:00|10635.5|10634.8|10635.8|10635.1|10636.2|10635.2|10634.4|10633.4|212
1588736400000|2020-05-06 03:40:00|10635.9|10635.2|10637.8|10636.8|10638.2|10637.3|10635.8|10634.9|235
1588736700000|2020-05-06 03:45:00|10637.7|10636.7|10638.9|10637.9|10640|10639.1|10637.5|10636.6|216
1588737000000|2020-05-06 03:50:00|10639|10638|10639|10638.3|10640|10639.1|10637.9|10637.1|219
1588737300000|2020-05-06 03:55:00|10638.9|10638.2|10637.2|10636.5|10639.4|10638.7|10636.7|10635.8|267
1588737600000|2020-05-06 04:00:00|10637|10636.3|10635.8|10634.8|10637|10636.3|10634.6|10633.7|256
1588737900000|2020-05-06 04:05:00|10635.9|10634.9|10634.4|10633.4|10636.3|10635.4|10634.3|10633.4|134
1588738200000|2020-05-06 04:10:00|10634.5|10633.5|10634|10633|10635.6|10634.6|10633.7|10632.7|184
1588738500000|2020-05-06 04:15:00|10633.9|10632.9|10634.1|10633.4|10634.5|10633.5|10633.7|10632.8|123
1588738800000|2020-05-06 04:20:00|10634.3|10633.3|10634.5|10633.5|10636|10635.2|10634.1|10633.3|162
1588739100000|2020-05-06 04:25:00|10634.4|10633.7|10633.6|10632.6|10635.4|10634.4|10633.4|10632.5|151
1588739400000|2020-05-06 04:30:00|10633.5|10632.5|10634.7|10634|10635.5|10634.7|10633.1|10632.1|210
1588739700000|2020-05-06 04:35:00|10634.8|10634.1|10634.7|10634|10635|10634.2|10634.4|10633.6|122
1588740000000|2020-05-06 04:40:00|10634.8|10634.1|10634.8|10633.8|10634.9|10634.1|10634.4|10633.5|103
1588740300000|2020-05-06 04:45:00|10634.6|10633.9|10634.7|10634|10635|10634.2|10634.3|10633.4|151
1588740600000|2020-05-06 04:50:00|10634.8|10634.1|10636.6|10635.6|10636.7|10635.8|10634.8|10634|178
1588740900000|2020-05-06 04:55:00|10636.4|10635.7|10635|10634|10636.8|10635.8|10633.9|10633.1|266
1588741200000|2020-05-06 05:00:00|10635.3|10634.3|10636.2|10635.2|10636.5|10635.5|10635.2|10634.2|141
1588741500000|2020-05-06 05:05:00|10636.3|10635.3|10635.5|10634.8|10636.9|10635.9|10635.3|10634.5|200
1588741800000|2020-05-06 05:10:00|10635.6|10634.9|10637.9|10636.9|10638|10637.1|10635.6|10634.9|175
1588742100000|2020-05-06 05:15:00|10638|10637|10639.2|10638.2|10639.3|10638.3|10636.8|10635.8|310
1588742400000|2020-05-06 05:20:00|10639.3|10638.3|10636.9|10636.2|10639.4|10638.4|10636.7|10635.8|271
1588742700000|2020-05-06 05:25:00|10636.8|10636.1|10637.2|10636.5|10637.3|10636.5|10636.2|10635.4|144
1588743000000|2020-05-06 05:30:00|10637.1|10636.4|10637.5|10636.8|10638.6|10637.8|10637.1|10636.4|193
1588743300000|2020-05-06 05:35:00|10637.9|10637.2|10635.9|10634.9|10638|10637.2|10635.3|10634.4|149
1588743600000|2020-05-06 05:40:00|10635.7|10635|10636.3|10635.3|10637.5|10636.5|10635.7|10634.8|201
1588743900000|2020-05-06 05:45:00|10636.4|10635.4|10634.4|10633.4|10636.7|10635.8|10633.9|10633|224
1588744200000|2020-05-06 05:50:00|10634.3|10633.6|10634.8|10633.8|10635.9|10634.9|10634.2|10633.3|284
1588744500000|2020-05-06 05:55:00|10634.7|10633.7|10635.5|10634.5|10635.5|10634.6|10634|10633.2|293
1588744800000|2020-05-06 06:00:00|10635.4|10634.7|10638.2|10637.5|10638.4|10637.7|10634.8|10633.9|394
1588745100000|2020-05-06 06:05:00|10638.1|10637.4|10638.1|10637.1|10639.4|10638.7|10636.4|10635.5|454
1588745400000|2020-05-06 06:10:00|10638.2|10637.2|10637.1|10636.4|10638.4|10637.6|10636.2|10635.4|345
1588745700000|2020-05-06 06:15:00|10637.2|10636.5|10637.8|10637.1|10638.5|10637.7|10635.3|10634.5|386
1588746000000|2020-05-06 06:20:00|10637.9|10637.2|10636.8|10636.1|10638.9|10638|10636.8|10635.9|373
1588746300000|2020-05-06 06:25:00|10636.7|10636|10638.4|10637.7|10639|10638.3|10635.8|10635.1|349
1588746600000|2020-05-06 06:30:00|10638.3|10637.6|10637.3|10636.6|10638.5|10637.8|10635.9|10635.1|369
1588746900000|2020-05-06 06:35:00|10637.4|10636.7|10639.8|10639.1|10640.7|10639.8|10637.2|10636.4|450
1588747200000|2020-05-06 06:40:00|10639.9|10639.2|10639.2|10638.2|10640.8|10639.9|10638.2|10637.5|377
1588747500000|2020-05-06 06:45:00|10639.1|10638.4|10640.5|10639.5|10640.7|10639.8|10637.8|10636.9|445
1588747800000|2020-05-06 06:50:00|10640.6|10639.6|10639.2|10638.5|10641.4|10640.7|10638.6|10637.9|432
1588748100000|2020-05-06 06:55:00|10639.1|10638.4|10639.4|10638.4|10640.1|10639.4|10638.5|10637.8|361
1588748400000|2020-05-06 07:00:00|10639.3|10638.3|10637.9|10637.2|10639.5|10638.8|10637.4|10636.6|452
1588748700000|2020-05-06 07:05:00|10638|10637.3|10632.3|10631.6|10638.2|10637.4|10631.3|10630.5|494
1588749000000|2020-05-06 07:10:00|10632.2|10631.5|10632.6|10631.6|10633.4|10632.4|10630.5|10629.7|389
1588749300000|2020-05-06 07:15:00|10632.8|10631.8|10628.2|10627.2|10633.2|10632.2|10627.9|10627|471
1588749600000|2020-05-06 07:20:00|10628.3|10627.3|10629.1|10628.4|10630|10629|10627.9|10627.1|337
1588749900000|2020-05-06 07:25:00|10629.2|10628.5|10626.8|10625.8|10629.7|10628.8|10625.7|10624.9|396
1588750200000|2020-05-06 07:30:00|10626.7|10626|10626.5|10625.8|10627.8|10626.9|10624.3|10623.6|384
1588750500000|2020-05-06 07:35:00|10626.3|10625.6|10628.1|10627.4|10628.7|10627.8|10625.1|10624.2|399
1588750800000|2020-05-06 07:40:00|10628.2|10627.1|10628.3|10627.3|10629.9|10629.1|10627.7|10626.9|396
1588751100000|2020-05-06 07:45:00|10628.4|10627.4|10630.6|10629.6|10630.7|10629.7|10625.5|10624.5|395
1588751400000|2020-05-06 07:50:00|10630.4|10629.7|10632.1|10631.1|10633.1|10632.4|10630.4|10629.7|413
1588751700000|2020-05-06 07:55:00|10632.2|10631.2|10632.6|10631.6|10632.7|10631.9|10630.4|10629.6|504
1588752000000|2020-05-06 08:00:00|10632.5|10631.5|10632.9|10632.2|10633.9|10633.1|10630|10629.2|530
1588752300000|2020-05-06 08:05:00|10633|10632.3|10630.8|10629.8|10633.2|10632.5|10629.9|10629.2|479
1588752600000|2020-05-06 08:10:00|10630.7|10629.7|10630.7|10629.7|10632.5|10631.6|10630.4|10629.5|630
1588752900000|2020-05-06 08:15:00|10630.6|10629.6|10630.1|10629.1|10631.4|10630.5|10627.8|10626.9|459
1588753200000|2020-05-06 08:20:00|10630|10629|10634.3|10633.3|10634.6|10633.7|10629.5|10628.5|807
1588753500000|2020-05-06 08:25:00|10634.2|10633.5|10639.4|10638.4|10640.1|10639.1|10634.1|10633.4|751
1588753800000|2020-05-06 08:30:00|10639.2|10638.5|10638.1|10637.4|10640.3|10639.3|10636.4|10635.6|683
1588754100000|2020-05-06 08:35:00|10637.9|10637.2|10641.9|10641.2|10643.9|10643.2|10637.9|10637|741
1588754400000|2020-05-06 08:40:00|10641.8|10641.1|10643.2|10642.5|10643.3|10642.5|10638.3|10637.3|502
1588754700000|2020-05-06 08:45:00|10643.1|10642.4|10641.4|10640.7|10643.4|10642.7|10640.6|10639.8|549
1588755000000|2020-05-06 08:50:00|10641.3|10640.6|10637.7|10636.7|10642.3|10641.5|10637.5|10636.5|470
1588755300000|2020-05-06 08:55:00|10637.6|10636.6|10636.7|10635.7|10638.1|10637.2|10636|10635.1|322
1588755600000|2020-05-06 09:00:00|10636.6|10635.9|10635.9|10634.9|10638|10637.1|10633.2|10632.2|669
1588755900000|2020-05-06 09:05:00|10635.8|10634.8|10635.8|10635.1|10636.4|10635.6|10634.2|10633.3|566
1588756200000|2020-05-06 09:10:00|10635.9|10635.2|10635.7|10634.7|10637.9|10637.2|10634.3|10633.5|582
1588756500000|2020-05-06 09:15:00|10635.6|10634.6|10634.7|10633.7|10637.1|10636.1|10634.5|10633.6|572
1588756800000|2020-05-06 09:20:00|10634.6|10633.9|10631.5|10630.5|10634.9|10634|10630.7|10629.8|469
1588757100000|2020-05-06 09:25:00|10631.7|10630.8|10632.6|10631.6|10633.5|10632.6|10630.8|10629.9|480
1588757400000|2020-05-06 09:30:00|10632.7|10631.7|10630.2|10629.2|10634.6|10633.7|10629.8|10629.1|616
1588757700000|2020-05-06 09:35:00|10630.3|10629.3|10629.8|10629.1|10630.8|10629.9|10627.3|10626.5|513
1588758000000|2020-05-06 09:40:00|10630|10629.3|10629.6|10628.6|10630.8|10629.9|10628.1|10627.3|415
1588758300000|2020-05-06 09:45:00|10629.7|10628.7|10629.3|10628.6|10630.5|10629.5|10628|10627.1|491
1588758600000|2020-05-06 09:50:00|10629.5|10628.5|10628.7|10627.7|10629.5|10628.6|10626.1|10625.3|491
1588758900000|2020-05-06 09:55:00|10628.5|10627.8|10630.7|10629.7|10630.8|10630|10627.2|10626.2|501
1588759200000|2020-05-06 10:00:00|10630.5|10629.8|10633.1|10632.1|10634|10633.2|10630.5|10629.8|511
1588759500000|2020-05-06 10:05:00|10633.2|10632.4|10632.7|10632|10634.6|10633.7|10632.5|10631.5|361
1588759800000|2020-05-06 10:10:00|10632.8|10631.8|10634.3|10633.3|10634.4|10633.4|10631.9|10631|372
1588760100000|2020-05-06 10:15:00|10634.2|10633.2|10635.6|10634.6|10636.5|10635.7|10634|10633|407
1588760400000|2020-05-06 10:20:00|10635.5|10634.5|10633.9|10633.2|10635.6|10634.7|10633.9|10633.1|265
1588760700000|2020-05-06 10:25:00|10634|10633.3|10633.4|10632.7|10635.1|10634.4|10632.9|10632|261
1588761000000|2020-05-06 10:30:00|10633.5|10632.8|10631.4|10630.4|10633.5|10632.8|10631|10630.2|324
1588761300000|2020-05-06 10:35:00|10631.3|10630.6|10632.8|10631.8|10634.6|10633.9|10631.3|10630.6|415
1588761600000|2020-05-06 10:40:00|10632.9|10631.9|10630.9|10629.9|10633|10632.1|10630.5|10629.7|221
1588761900000|2020-05-06 10:45:00|10631|10630|10628.3|10627.3|10632.1|10631.3|10627.2|10626.3|392
1588762200000|2020-05-06 10:50:00|10628.2|10627.5|10626.4|10625.4|10628.7|10627.9|10626|10625.2|404
1588762500000|2020-05-06 10:55:00|10626.3|10625.3|10626.5|10625.5|10626.8|10625.9|10623.7|10623|443
1588762800000|2020-05-06 11:00:00|10626.4|10625.8|10625.4|10624.4|10626.4|10625.8|10624.6|10623.8|392
1588763100000|2020-05-06 11:05:00|10625.2|10624.5|10618.4|10617.7|10625.2|10624.5|10618.2|10617.3|325
1588763400000|2020-05-06 11:10:00|10618.3|10617.6|10619.7|10619|10620.7|10620|10616.7|10615.8|471
1588763700000|2020-05-06 11:15:00|10619.6|10618.9|10618.3|10617.3|10621.2|10620.2|10618.1|10617.2|372
1588764000000|2020-05-06 11:20:00|10618.4|10617.4|10617.7|10617|10619.7|10618.8|10616.7|10615.8|268
1588764300000|2020-05-06 11:25:00|10618|10617.2|10620.4|10619.7|10620.7|10620|10617.9|10617.2|358
1588764600000|2020-05-06 11:30:00|10620.5|10619.8|10619.5|10618.8|10621.2|10620.3|10618.5|10617.6|377
1588764900000|2020-05-06 11:35:00|10619.4|10618.7|10619.8|10618.8|10620.9|10620|10618.2|10617.5|357
1588765200000|2020-05-06 11:40:00|10619.7|10618.7|10612.6|10611.9|10619.8|10618.8|10611|10610.3|434
1588765500000|2020-05-06 11:45:00|10612.5|10611.8|10611.8|10610.8|10613.1|10612.3|10609.9|10608.9|449
1588765800000|2020-05-06 11:50:00|10611.7|10611|10610.9|10610.2|10613.3|10612.6|10610.6|10609.8|360
1588766100000|2020-05-06 11:55:00|10610.8|10610.1|10611.2|10610.2|10612.2|10611.3|10608.6|10607.9|389
1588766400000|2020-05-06 12:00:00|10610.8|10610.1|10609.7|10608.7|10612|10611.1|10606.6|10605.8|539
1588766700000|2020-05-06 12:05:00|10609.8|10608.8|10611.5|10610.5|10613.9|10613.1|10608.3|10607.5|543
1588767000000|2020-05-06 12:10:00|10611.4|10610.4|10614.4|10610.4|10614.6|10612|10610.1|10609.2|393
1588767300000|2020-05-06 12:15:00|10615.1|10610.5|10616|10615|10617.3|10616.3|10612.1|10610.4|752
1588767600000|2020-05-06 12:20:00|10615.8|10614.8|10618.2|10617.5|10619.3|10618.3|10614.7|10613.9|682
1588767900000|2020-05-06 12:25:00|10618.1|10617.4|10615.4|10614.4|10618.9|10617.9|10614.8|10614|553
1588768200000|2020-05-06 12:30:00|10615.3|10614.3|10613|10612.3|10617.4|10616.5|10612.2|10611.4|718
1588768500000|2020-05-06 12:35:00|10613.2|10612.2|10619.8|10619.1|10620.5|10619.6|10613.2|10612.2|663
1588768800000|2020-05-06 12:40:00|10619.7|10619|10617.5|10616.5|10620.3|10619.5|10617.2|10616.3|664
1588769100000|2020-05-06 12:45:00|10617.4|10616.4|10615.9|10615.2|10618.1|10617.2|10615.3|10614.6|672
1588769400000|2020-05-06 12:50:00|10615.8|10615.1|10618|10617|10619.6|10618.7|10615.4|10614.6|648
1588769700000|2020-05-06 12:55:00|10617.9|10617.2|10618.7|10618|10619.9|10619.1|10617.1|10616.2|511
1588770000000|2020-05-06 13:00:00|10618.6|10617.9|10616.9|10616.2|10620.9|10620.2|10616.9|10616.1|701
1588770300000|2020-05-06 13:05:00|10617|10615.9|10618.8|10618.1|10618.8|10618.1|10615.7|10615|625
1588770600000|2020-05-06 13:10:00|10618.9|10618.2|10618.7|10617.7|10619.7|10618.9|10616.6|10615.6|578
1588770900000|2020-05-06 13:15:00|10618.4|10617.6|10617.5|10616.5|10618.9|10618.1|10616.3|10615.5|685
1588771200000|2020-05-06 13:20:00|10617.6|10616.6|10617.4|10616.4|10618.7|10617.8|10616.5|10615.7|639
1588771500000|2020-05-06 13:25:00|10617.5|10616.5|10617.5|10616.5|10618.5|10617.5|10616.4|10615.5|417
1588771800000|2020-05-06 13:30:00|10617.6|10616.6|10611.9|10611.2|10617.8|10616.9|10610.3|10609.3|697
1588772100000|2020-05-06 13:35:00|10611.8|10611.1|10609.3|10608.3|10612.2|10611.5|10607.4|10606.5|655
1588772400000|2020-05-06 13:40:00|10609.5|10608.5|10605.6|10604.9|10609.9|10609.1|10605.2|10604.3|649
1588772700000|2020-05-06 13:45:00|10605.5|10604.8|10608.2|10607.2|10609.2|10608.2|10605|10604.2|679
1588773000000|2020-05-06 13:50:00|10608.1|10607.4|10609|10608|10610.5|10609.6|10606.9|10606.2|687
1588773300000|2020-05-06 13:55:00|10609.1|10608.1|10606.5|10605.5|10612.7|10612|10605.3|10604.3|794
1588773600000|2020-05-06 14:00:00|10606.4|10605.4|10608.1|10607.1|10609|10608.2|10605.6|10604.6|746
1588773900000|2020-05-06 14:05:00|10608|10607|10613.5|10612.8|10614.2|10613.4|10607.7|10606.7|716
1588774200000|2020-05-06 14:10:00|10613.6|10612.9|10610.1|10609.1|10614.7|10613.9|10609.7|10608.8|803
1588774500000|2020-05-06 14:15:00|10610|10609|10612.5|10611.5|10612.5|10611.5|10608.7|10607.8|601
1588774800000|2020-05-06 14:20:00|10612.8|10611.8|10610.6|10609.6|10613.9|10612.9|10609.2|10608.2|661
1588775100000|2020-05-06 14:25:00|10610.3|10609.4|10615|10614|10615|10614|10610.3|10609.4|710
1588775400000|2020-05-06 14:30:00|10615.1|10614.1|10618.8|10617.8|10620.8|10619.9|10614.8|10613.8|743
1588775700000|2020-05-06 14:35:00|10618.3|10617.6|10615.5|10614.5|10619.4|10618.5|10615.1|10614.2|590
1588776000000|2020-05-06 14:40:00|10615.3|10614.3|10609.4|10608.4|10617|10616|10609|10608|687
1588776300000|2020-05-06 14:45:00|10609.5|10608.5|10608.7|10607.7|10610.7|10609.9|10607.2|10606.5|716
1588776600000|2020-05-06 14:50:00|10608.6|10607.6|10602.9|10602.2|10610.2|10609.4|10602.4|10601.6|696
1588776900000|2020-05-06 14:55:00|10603|10602.3|10604.6|10603.9|10608.6|10607.9|10601.8|10601|913
1588777200000|2020-05-06 15:00:00|10604.7|10604|10605.9|10604.9|10608.9|10608|10604.5|10603.7|608
1588777500000|2020-05-06 15:05:00|10605.8|10604.8|10607.5|10606.5|10608.1|10607.3|10605.2|10604.2|482
1588777800000|2020-05-06 15:10:00|10607.4|10606.4|10605.3|10604.3|10607.5|10606.7|10602.9|10602|628
1588778100000|2020-05-06 15:15:00|10605.4|10604.7|10608.2|10607.2|10608.8|10607.8|10604.8|10603.8|591
1588778400000|2020-05-06 15:20:00|10608.1|10607.1|10604.3|10603.3|10608.6|10607.8|10603.4|10602.5|529
1588778700000|2020-05-06 15:25:00|10604.4|10603.7|10604.9|10603.9|10606.2|10605.3|10603.6|10602.6|579
1588779000000|2020-05-06 15:30:00|10604.7|10603.7|10606.9|10606.2|10607.7|10606.8|10604.7|10603.7|649
1588779300000|2020-05-06 15:35:00|10607.2|10606.3|10607.9|10607.2|10610|10609.1|10606.9|10606.1|538
1588779600000|2020-05-06 15:40:00|10607.8|10607.1|10608.8|10608.1|10609|10608.2|10606.1|10605.4|493
1588779900000|2020-05-06 15:45:00|10608.9|10608.2|10610|10609|10610|10609.2|10607.9|10607.1|415
1588780200000|2020-05-06 15:50:00|10609.6|10608.6|10607|10606.3|10610|10609.2|10605.4|10604.4|455
1588780500000|2020-05-06 15:55:00|10607.1|10606.4|10607.9|10607.2|10608.5|10607.7|10605.9|10605.1|399
1588780800000|2020-05-06 16:00:00|10607.8|10607.1|10608.3|10607.3|10609.7|10608.9|10607.4|10606.5|548
1588781100000|2020-05-06 16:05:00|10608.2|10607.2|10608.4|10607.7|10609.1|10608.4|10607|10606.1|369
1588781400000|2020-05-06 16:10:00|10608.6|10607.6|10607.5|10606.8|10609.9|10609.2|10607|10606.2|472
1588781700000|2020-05-06 16:15:00|10607.6|10606.9|10605.2|10604.5|10608.6|10607.9|10605.1|10604.1|425
1588782000000|2020-05-06 16:20:00|10605.3|10604.3|10606|10605.3|10606.2|10605.3|10603.5|10602.6|454
1588782300000|2020-05-06 16:25:00|10605.8|10605.1|10602.8|10602.1|10606.3|10605.5|10602.8|10601.9|466
1588782600000|2020-05-06 16:30:00|10602.9|10602.2|10605|10604|10605.7|10604.9|10602.4|10601.7|406
1588782900000|2020-05-06 16:35:00|10604.9|10603.9|10603.1|10602.1|10605.4|10604.6|10601.5|10600.7|319
1588783200000|2020-05-06 16:40:00|10603.2|10602.2|10604.7|10603.7|10605|10604|10602.2|10601.4|365
1588783500000|2020-05-06 16:45:00|10604.8|10603.8|10604.8|10603.8|10605.4|10604.5|10603.5|10602.5|292
1588783800000|2020-05-06 16:50:00|10604.9|10603.9|10606.6|10605.9|10606.6|10605.9|10604.9|10603.9|384
1588784100000|2020-05-06 16:55:00|10606.5|10605.8|10601.5|10600.8|10606.5|10605.8|10601.3|10600.5|350
1588784400000|2020-05-06 17:00:00|10601.6|10600.9|10603.5|10602.5|10604.5|10603.7|10599.2|10598.4|462
1588784700000|2020-05-06 17:05:00|10603.6|10602.6|10604.1|10603.4|10605.8|10604.9|10602.9|10602|278
1588785000000|2020-05-06 17:10:00|10604.2|10603.5|10603.7|10602.7|10604.9|10604|10603.5|10602.6|200
1588785300000|2020-05-06 17:15:00|10603.6|10602.6|10604.6|10603.6|10605.9|10604.9|10603.6|10602.6|323
1588785600000|2020-05-06 17:20:00|10604.7|10603.7|10605.4|10604.7|10605.6|10604.7|10602.8|10601.9|280
1588785900000|2020-05-06 17:25:00|10605.5|10604.8|10604.7|10603.7|10605.7|10604.8|10602.6|10601.7|420
1588786200000|2020-05-06 17:30:00|10604.8|10603.8|10606.3|10605.3|10606.9|10606|10604.1|10603.1|276
1588786500000|2020-05-06 17:35:00|10606.4|10605.4|10606.8|10606.1|10607.5|10606.7|10605.3|10604.3|310
1588786800000|2020-05-06 17:40:00|10606.7|10605.7|10605.8|10605.1|10606.7|10605.9|10605.2|10604.4|272
1588787100000|2020-05-06 17:45:00|10605.9|10605.2|10607|10606|10607.1|10606.2|10605.1|10604.2|274
1588787400000|2020-05-06 17:50:00|10606.9|10605.9|10608.8|10607.8|10608.8|10608|10605|10604.2|290
1588787700000|2020-05-06 17:55:00|10608.5|10607.9|10609.6|10608.9|10609.7|10609|10606.7|10605.9|229
1588788000000|2020-05-06 18:00:00|10609.7|10609|10608.3|10607.3|10610.5|10609.6|10606.5|10605.6|496
1588788300000|2020-05-06 18:05:00|10608.2|10607.2|10607.5|10606.8|10609.4|10608.6|10607.5|10606.6|183
1588788600000|2020-05-06 18:10:00|10607.4|10606.7|10605.8|10604.8|10607.7|10606.8|10604.2|10603.3|336
1588788900000|2020-05-06 18:15:00|10605.9|10604.9|10605.5|10604.8|10607|10606.1|10605.2|10604.2|211
1588789200000|2020-05-06 18:20:00|10605.4|10604.7|10605.3|10604.6|10605.9|10605|10602.2|10601.4|472
1588789500000|2020-05-06 18:25:00|10605.2|10604.5|10608.1|10607.1|10608.3|10607.4|10605.1|10604.4|562
1588789800000|2020-05-06 18:30:00|10608.2|10607.2|10607.9|10606.9|10610.9|10610|10607.6|10606.7|467
1588790100000|2020-05-06 18:35:00|10607.8|10606.8|10607.4|10606.4|10609.1|10608.1|10606.6|10605.7|216
1588790400000|2020-05-06 18:40:00|10607.5|10606.5|10607.3|10606.3|10608|10607|10606.7|10605.7|147
1588790700000|2020-05-06 18:45:00|10607.4|10606.4|10610.6|10609.9|10610.9|10609.9|10607.4|10606.4|207
1588791000000|2020-05-06 18:50:00|10610.7|10609.7|10609.3|10608.6|10610.7|10609.7|10609.1|10608.4|213
1588791300000|2020-05-06 18:55:00|10609.2|10608.5|10607.2|10606.2|10610|10609.1|10606.4|10605.5|316
1588791600000|2020-05-06 19:00:00|10607.6|10606.6|10610.9|10609.9|10612.5|10611.5|10607.5|10606.5|435
1588791900000|2020-05-06 19:05:00|10610.7|10610|10607.1|10606.1|10611.1|10610.2|10607.1|10606.1|393
1588792200000|2020-05-06 19:10:00|10607.2|10606.2|10607.4|10606.4|10608.1|10607.3|10606.6|10605.6|342
1588792500000|2020-05-06 19:15:00|10607.5|10606.5|10609.3|10608.3|10609.4|10608.4|10606.5|10605.6|286
1588792800000|2020-05-06 19:20:00|10609.2|10608.5|10611.3|10610.3|10611.3|10610.4|10608.9|10608.1|264
1588793100000|2020-05-06 19:25:00|10611.2|10610.5|10611.6|10610.6|10612.3|10611.3|10610.6|10609.7|290
1588793400000|2020-05-06 19:30:00|10611.5|10610.5|10611.8|10610.8|10612.4|10611.5|10610.3|10609.4|280
1588793700000|2020-05-06 19:35:00|10611.6|10610.9|10612.6|10611.6|10612.6|10611.9|10611.3|10610.4|342
1588794000000|2020-05-06 19:40:00|10612.1|10611.4|10613.1|10612.4|10613.4|10612.5|10611|10610|428
1588794300000|2020-05-06 19:45:00|10613.3|10612.3|10609.3|10608.3|10613.3|10612.4|10608.3|10607.3|531
1588794600000|2020-05-06 19:50:00|10609.1|10608.1|10608.2|10607.5|10609.7|10608.8|10607.6|10606.7|397
1588794900000|2020-05-06 19:55:00|10608.3|10607.3|10612.4|10611.7|10613|10612|10607.8|10607|445
1588795200000|2020-05-06 20:00:00|10612.6|10611.6|10613.3|10612.3|10614.4|10613.4|10611.7|10611|303
1588795500000|2020-05-06 20:05:00|10613.4|10612.4|10614.8|10613.8|10615.2|10614.2|10613.3|10612.4|175
1588795800000|2020-05-06 20:10:00|10614.7|10613.7|10614.4|10613.4|10615.5|10614.5|10613.9|10613|170
1588796100000|2020-05-06 20:15:00|10614.5|10613.5|10611.8|10610.8|10614.5|10613.5|10611.7|10610.7|196
1588796400000|2020-05-06 20:20:00|10611.7|10610.7|10611.6|10610.6|10611.9|10610.9|10610.4|10609.4|154
1588796700000|2020-05-06 20:25:00|10611.7|10610.7|10611.4|10610.4|10613.6|10612.6|10610.6|10609.6|336
1588797000000|2020-05-06 20:30:00|10611.5|10610.5|10614.1|10613.1|10614.2|10613.2|10611.5|10610.5|341
1588797300000|2020-05-06 20:35:00|10614.2|10613.2|10613.1|10612.1|10614.8|10613.9|10611.9|10611.2|388
1588797600000|2020-05-06 20:40:00|10613.2|10612.2|10611.4|10610.4|10613.2|10612.2|10611.2|10610.2|414
1588797900000|2020-05-06 20:45:00|10611.3|10610.3|10609.4|10608.4|10611.4|10610.4|10608.5|10607.5|391
1588798200000|2020-05-06 20:50:00|10609.3|10608.3|10609.3|10608.3|10609.8|10608.8|10609|10608|250
1588798500000|2020-05-06 20:55:00|10609.4|10608.4|10612.4|10609.8|10613.2|10611.6|10609.2|10608.2|473
1588798800000|2020-05-06 21:00:00|10613.4|10608.8|10615.2|10609.2|10615.7|10609.7|10613.4|10608.3|43
1588799100000|2020-05-06 21:05:00|10615|10609|10609.8|10603.8|10615.6|10609.6|10609.5|10603.5|141
1588799400000|2020-05-06 21:10:00|10609.9|10603.9|10606.4|10603|10610.6|10604.6|10606.4|10602.1|252
1588799700000|2020-05-06 21:15:00|10607.5|10602.3|10607.1|10601.1|10608.8|10603.8|10605.5|10600.9|273
1588800000000|2020-05-06 21:20:00|10607|10601|10610.6|10605.9|10612.4|10606.6|10606.2|10600.5|230
1588800300000|2020-05-06 21:25:00|10611|10605.5|10610.9|10605.6|10612.9|10607.3|10610|10604|268
1588800600000|2020-05-06 21:30:00|10611.1|10605.1|10609.5|10604.7|10612.3|10606.3|10608.9|10603.8|253
1588800900000|2020-05-06 21:35:00|10609.4|10605.1|10611.6|10605.6|10613.3|10607.3|10609.2|10604|197
1588801200000|2020-05-06 21:40:00|10611.8|10605.8|10613.2|10607.2|10613.2|10607.7|10610.6|10604.6|154
1588801500000|2020-05-06 21:45:00|10612.8|10606.8|10612.6|10606.6|10613.5|10607.7|10611.9|10605.9|176
1588801800000|2020-05-06 21:50:00|10612.7|10606.7|10611.9|10606.2|10613.2|10607.4|10610.6|10604.6|238
1588802100000|2020-05-06 21:55:00|10612|10606|10611.3|10605.3|10612.5|10606.5|10610.7|10604.7|286
1588802400000|2020-05-06 22:00:00|10611.2|10605.2|10611.3|10607.6|10612.8|10609.1|10609.3|10604.7|1361
1588802700000|2020-05-06 22:05:00|10611|10607.7|10609.7|10608|10611.9|10608.8|10609.3|10606.7|1024
1588803000000|2020-05-06 22:10:00|10609.3|10607.9|10608.3|10607.3|10609.6|10608.4|10608.1|10606.9|112
1588803300000|2020-05-06 22:15:00|10608.4|10607.4|10610.8|10609.8|10611.4|10610.1|10608.3|10607.3|128
1588803600000|2020-05-06 22:20:00|10611.1|10609.6|10608.2|10607.2|10611.4|10610|10607.7|10606.4|202
1588803900000|2020-05-06 22:25:00|10608.3|10607.3|10607.2|10606.2|10609|10608|10606.9|10605.9|303
1588804200000|2020-05-06 22:30:00|10607.1|10606.1|10606.9|10605.9|10607.4|10606.4|10605.3|10604.3|275
1588804500000|2020-05-06 22:35:00|10606.7|10605.7|10606.2|10605.2|10607.3|10606.3|10606.1|10605.2|172
1588804800000|2020-05-06 22:40:00|10606.3|10605.3|10603.6|10602.6|10606.4|10605.4|10603.3|10602.3|256
1588805100000|2020-05-06 22:45:00|10603.5|10602.5|10606.1|10605.1|10606.6|10605.6|10603.2|10602.2|258
1588805400000|2020-05-06 22:50:00|10606|10605|10603.9|10602.9|10606.3|10605.3|10603.9|10602.9|243
1588805700000|2020-05-06 22:55:00|10604|10603|10604.4|10603.4|10604.7|10603.7|10599.7|10598.7|424
1588806000000|2020-05-06 23:00:00|10604.1|10603.1|10606.1|10605.1|10607.2|10606.2|10603.8|10602.8|344
1588806300000|2020-05-06 23:05:00|10606|10605|10606.6|10605.6|10607.3|10606.3|10605.8|10604.8|228
1588806600000|2020-05-06 23:10:00|10606.7|10605.7|10609.5|10608.5|10610.3|10609.3|10606.7|10605.7|304
1588806900000|2020-05-06 23:15:00|10609.4|10608.4|10609.9|10608.9|10610|10609|10608.4|10607.4|245
1588807200000|2020-05-06 23:20:00|10609.8|10608.8|10608.8|10607.8|10611.2|10610.2|10608.8|10607.8|181
1588807500000|2020-05-06 23:25:00|10608.9|10607.9|10611.1|10610.1|10611.2|10610.2|10608.6|10607.6|233
1588807800000|2020-05-06 23:30:00|10611|10610|10610|10609|10611.1|10610.1|10608|10607|283
1588808100000|2020-05-06 23:35:00|10609.9|10608.9|10616.8|10615.8|10617|10616|10609.8|10608.8|355
1588808400000|2020-05-06 23:40:00|10617|10616|10620.3|10619.3|10621.1|10620.2|10616.8|10615.8|423
1588808700000|2020-05-06 23:45:00|10620.2|10619.2|10622.3|10621.3|10625.3|10624.4|10620.2|10619.2|475
1588809000000|2020-05-06 23:50:00|10622.4|10621.4|10621.1|10620.1|10623.1|10622.1|10620.5|10619.5|344
1588809300000|2020-05-06 23:55:00|10621.2|10620.2|10622.2|10621.2|10622.2|10621.2|10619|10618.1|352
1588809600000|2020-05-07 00:00:00|10622.1|10621.1|10616.1|10615.1|10624.4|10623.4|10614.8|10613.8|750
1588809900000|2020-05-07 00:05:00|10616.3|10615.3|10619.6|10618.6|10619.6|10618.8|10615.9|10614.9|471
1588810200000|2020-05-07 00:10:00|10619.5|10618.5|10621.1|10620.1|10622.8|10621.8|10619.4|10618.4|571
1588810500000|2020-05-07 00:15:00|10621|10620|10621|10620|10621.3|10620.5|10617.8|10616.8|469
1588810800000|2020-05-07 00:20:00|10620.8|10619.8|10627.3|10626.3|10627.5|10626.5|10618.9|10617.9|492
1588811100000|2020-05-07 00:25:00|10627.2|10626.2|10624.3|10623.3|10628.1|10627.1|10624.1|10623.1|443
1588811400000|2020-05-07 00:30:00|10624.5|10623.5|10624|10623|10627.6|10626.6|10623.2|10622.2|420
1588811700000|2020-05-07 00:35:00|10623.9|10622.9|10625.6|10624.6|10625.8|10624.8|10622.4|10621.6|321
1588812000000|2020-05-07 00:40:00|10625.5|10624.5|10626.7|10626|10628.1|10627.3|10624.7|10623.7|461
1588812300000|2020-05-07 00:45:00|10626.8|10625.8|10626.7|10625.7|10627.1|10626.2|10624.8|10623.8|408
1588812600000|2020-05-07 00:50:00|10626.8|10625.8|10624.1|10623.4|10628.6|10627.9|10623.1|10622.1|739
1588812900000|2020-05-07 00:55:00|10625.1|10624.1|10622.5|10621.5|10626.1|10625.1|10620.5|10619.6|727
1588813200000|2020-05-07 01:00:00|10622.4|10621.4|10623.3|10622.3|10625|10624.1|10622.2|10621.2|504
1588813500000|2020-05-07 01:05:00|10623.4|10622.4|10624.7|10623.7|10625.4|10624.4|10622.1|10621.1|451
1588813800000|2020-05-07 01:10:00|10624.8|10623.8|10625.5|10624.5|10625.9|10625.1|10623.3|10622.6|252
1588814100000|2020-05-07 01:15:00|10625.6|10624.6|10629.6|10628.6|10630.3|10629.4|10624.2|10623.4|437
1588814400000|2020-05-07 01:20:00|10629.5|10628.5|10627.9|10627.2|10629.8|10628.8|10626.7|10625.9|360
1588814700000|2020-05-07 01:25:00|10628.1|10627.4|10627.9|10626.9|10629|10628.3|10626.9|10626.1|244
1588815000000|2020-05-07 01:30:00|10628|10627|10627.2|10626.2|10629.8|10628.9|10627.2|10626.2|322
1588815300000|2020-05-07 01:35:00|10627.3|10626.3|10626.4|10625.7|10628|10627|10625.9|10624.9|266
1588815600000|2020-05-07 01:40:00|10626.3|10625.6|10626.1|10625.1|10627.9|10627|10625.7|10624.8|200
1588815900000|2020-05-07 01:45:00|10625.9|10624.9|10625.3|10624.3|10626.9|10626|10624.9|10624|337
1588816200000|2020-05-07 01:50:00|10625.4|10624.4|10624.4|10623.4|10625.7|10624.7|10624.2|10623.3|279
1588816500000|2020-05-07 01:55:00|10624.6|10623.6|10626.8|10626.1|10626.9|10626.1|10624.1|10623.2|291
1588816800000|2020-05-07 02:00:00|10626.7|10626|10623.6|10622.6|10626.9|10626|10623.2|10622.4|311
1588817100000|2020-05-07 02:05:00|10623.7|10622.7|10622.9|10621.9|10624|10623.1|10622|10621.2|314
1588817400000|2020-05-07 02:10:00|10623|10622|10622.7|10622|10623|10622.2|10622|10621.3|169
1588817700000|2020-05-07 02:15:00|10622.8|10622.1|10621.1|10620.1|10624.1|10623.3|10620.7|10619.7|249
1588818000000|2020-05-07 02:20:00|10621|10620|10621.7|10620.7|10622.4|10621.4|10620.5|10619.6|242
1588818300000|2020-05-07 02:25:00|10621.8|10620.8|10619.4|10618.4|10622.4|10621.5|10618.7|10617.8|322
1588818600000|2020-05-07 02:30:00|10619.3|10618.3|10620.5|10619.5|10621.9|10621.2|10618.1|10617.2|325
1588818900000|2020-05-07 02:35:00|10620.4|10619.4|10620.7|10619.7|10622.6|10621.7|10620|10619.3|348
1588819200000|2020-05-07 02:40:00|10620.8|10619.8|10620.5|10619.5|10621.9|10620.9|10620.4|10619.5|157
1588819500000|2020-05-07 02:45:00|10620.4|10619.4|10617.9|10616.9|10620.4|10619.5|10617.5|10616.7|243
1588819800000|2020-05-07 02:50:00|10618|10617|10616.1|10615.1|10618.3|10617.5|10615.2|10614.2|355
1588820100000|2020-05-07 02:55:00|10616|10615|10617|10616|10618.3|10617.5|10616|10615|293
1588820400000|2020-05-07 03:00:00|10617.1|10616.1|10617.7|10617|10619.6|10618.7|10616.7|10615.9|421
1588820700000|2020-05-07 03:05:00|10617.9|10616.9|10619.9|10618.9|10620.4|10619.5|10617.9|10616.9|298
1588821000000|2020-05-07 03:10:00|10620|10619|10620.1|10619.1|10621.2|10620.2|10618.5|10617.6|270
1588821300000|2020-05-07 03:15:00|10620.3|10619.3|10620.5|10619.5|10621|10620.1|10619.5|10618.7|246
1588821600000|2020-05-07 03:20:00|10620.4|10619.7|10618.9|10617.9|10621|10620|10618.2|10617.3|186
1588821900000|2020-05-07 03:25:00|10619|10618|10620|10619|10620|10619.1|10618.6|10617.9|164
1588822200000|2020-05-07 03:30:00|10619.9|10618.9|10620.3|10619.6|10621.8|10620.8|10619.8|10618.8|322
1588822500000|2020-05-07 03:35:00|10620.2|10619.5|10619.4|10618.4|10620.6|10619.7|10618.5|10617.7|215
1588822800000|2020-05-07 03:40:00|10619.3|10618.3|10618.1|10617.4|10619.4|10618.5|10617.9|10617.1|195
1588823100000|2020-05-07 03:45:00|10618|10617.3|10619.2|10618.2|10620.1|10619.1|10618|10617.3|150
1588823400000|2020-05-07 03:50:00|10619|10618.3|10617.4|10616.4|10619.2|10618.3|10617.1|10616.2|303
1588823700000|2020-05-07 03:55:00|10617.5|10616.5|10618.1|10617.4|10618.5|10617.5|10616.7|10615.9|245
1588824000000|2020-05-07 04:00:00|10618.4|10617.5|10615.8|10614.8|10618.4|10617.5|10614.2|10613.3|300
1588824300000|2020-05-07 04:05:00|10615.9|10614.9|10616.7|10616|10617.5|10616.7|10615.7|10614.8|204
1588824600000|2020-05-07 04:10:00|10616.8|10616.1|10617.9|10616.9|10619.7|10618.7|10616|10615.2|279
1588824900000|2020-05-07 04:15:00|10618|10617|10618.1|10617.1|10619.2|10618.3|10617.6|10616.7|223
1588825200000|2020-05-07 04:20:00|10618|10617|10624.6|10623.6|10624.9|10624|10617.1|10616.1|383
1588825500000|2020-05-07 04:25:00|10624.5|10623.5|10623.4|10622.4|10625.3|10624.3|10623|10622|306
1588825800000|2020-05-07 04:30:00|10623.3|10622.3|10626.1|10625.1|10627.2|10626.4|10623.3|10622.3|287
1588826100000|2020-05-07 04:35:00|10625.8|10625|10624.7|10623.7|10626.3|10625.3|10624.2|10623.5|320
1588826400000|2020-05-07 04:40:00|10624.5|10623.8|10624|10623|10626|10625.2|10623.8|10622.9|255
1588826700000|2020-05-07 04:45:00|10624.1|10623.1|10624.3|10623.3|10626.3|10625.5|10624|10623|255
1588827000000|2020-05-07 04:50:00|10624.2|10623.2|10624.7|10623.7|10624.9|10624.2|10623.5|10622.6|191
1588827300000|2020-05-07 04:55:00|10624.6|10623.6|10623.3|10622.6|10624.8|10623.9|10623.1|10622.4|168
1588827600000|2020-05-07 05:00:00|10623.4|10622.7|10623.9|10623.2|10625.2|10624.3|10623.2|10622.3|295
1588827900000|2020-05-07 05:05:00|10623.8|10623.1|10625.5|10624.5|10626.9|10626.2|10623.8|10622.9|211
1588828200000|2020-05-07 05:10:00|10625.6|10624.6|10625.5|10624.8|10626.3|10625.5|10624.6|10623.6|168
1588828500000|2020-05-07 05:15:00|10625.6|10624.9|10627.7|10626.7|10629.5|10628.7|10625.5|10624.7|318
1588828800000|2020-05-07 05:20:00|10627.6|10626.6|10626.5|10625.5|10627.8|10626.8|10625.7|10624.9|210
1588829100000|2020-05-07 05:25:00|10626.4|10625.4|10628.5|10627.5|10628.5|10627.5|10626.1|10625.2|260
1588829400000|2020-05-07 05:30:00|10628.4|10627.4|10629.5|10628.8|10629.8|10628.8|10628.4|10627.4|239
1588829700000|2020-05-07 05:35:00|10629.4|10628.7|10629.4|10628.7|10629.7|10628.8|10628.9|10628|128
1588830000000|2020-05-07 05:40:00|10629.3|10628.6|10632.1|10631.4|10633|10632.2|10629|10628.2|302
1588830300000|2020-05-07 05:45:00|10632|10631.3|10631.6|10630.9|10632.1|10631.3|10630.3|10629.5|246
1588830600000|2020-05-07 05:50:00|10631.7|10631|10631.1|10630.4|10632.5|10631.5|10630.2|10629.4|239
1588830900000|2020-05-07 05:55:00|10631|10630.3|10629.7|10628.7|10632.3|10631.6|10628.9|10627.9|393
1588831200000|2020-05-07 06:00:00|10629.8|10628.8|10634.2|10633.2|10634.4|10633.7|10629|10628|601
1588831500000|2020-05-07 06:05:00|10634.1|10633.1|10632.4|10631.4|10634.9|10634.1|10632|10631|638
1588831800000|2020-05-07 06:10:00|10632.7|10631.7|10629.7|10628.7|10633.7|10632.7|10627.5|10626.5|551
1588832100000|2020-05-07 06:15:00|10629.6|10629|10630.2|10629.5|10631.1|10630.2|10628.7|10627.8|399
1588832400000|2020-05-07 06:20:00|10630.1|10629.4|10629.9|10628.9|10631|10630.2|10628.8|10627.9|364
1588832700000|2020-05-07 06:25:00|10629.8|10628.8|10628.1|10627.4|10629.8|10628.9|10627.3|10626.4|330
1588833000000|2020-05-07 06:30:00|10628.2|10627.2|10628|10627.3|10628.8|10627.9|10626.2|10625.4|459
1588833300000|2020-05-07 06:35:00|10628.1|10627.4|10627.9|10627.2|10628.5|10627.8|10626.1|10625.3|446
1588833600000|2020-05-07 06:40:00|10628|10627.3|10627.9|10626.9|10630.3|10629.3|10627.1|10626.2|428
1588833900000|2020-05-07 06:45:00|10628|10627|10625.8|10624.8|10628.4|10627.5|10625.2|10624.5|383
1588834200000|2020-05-07 06:50:00|10625.9|10624.9|10625.1|10624.1|10625.9|10625.1|10624.2|10623.3|340
1588834500000|2020-05-07 06:55:00|10625|10624|10624|10623|10625.9|10625.2|10623.9|10622.9|344
1588834800000|2020-05-07 07:00:00|10624.1|10623.1|10621.8|10620.8|10625.6|10624.6|10621.3|10620.3|566
1588835100000|2020-05-07 07:05:00|10621.6|10620.9|10624.3|10623.3|10626.9|10625.9|10620.6|10619.8|868
1588835400000|2020-05-07 07:10:00|10624.2|10623.2|10627.2|10626.2|10628.6|10627.6|10624.1|10623.1|593
1588835700000|2020-05-07 07:15:00|10627.1|10626.1|10634.9|10633.9|10635.3|10634.3|10626.7|10625.7|811
1588836000000|2020-05-07 07:20:00|10634.7|10633.7|10633.8|10632.8|10635.8|10634.9|10632|10631|579
1588836300000|2020-05-07 07:25:00|10633.7|10632.7|10631.8|10630.8|10633.8|10632.8|10631.4|10630.4|482
1588836600000|2020-05-07 07:30:00|10631.7|10630.7|10632.1|10631.1|10632.7|10631.7|10629.7|10628.7|396
1588836900000|2020-05-07 07:35:00|10632.2|10631.2|10633.8|10632.8|10635|10634.1|10632.1|10631.1|386
1588837200000|2020-05-07 07:40:00|10633.9|10632.9|10636.6|10635.6|10636.9|10635.9|10632.5|10631.5|450
1588837500000|2020-05-07 07:45:00|10636.7|10635.7|10638.6|10637.6|10641.9|10640.9|10636|10635.1|572
1588837800000|2020-05-07 07:50:00|10638.7|10637.7|10637.2|10636.2|10639.1|10638.1|10636.2|10635.2|484
1588838100000|2020-05-07 07:55:00|10637.1|10636.1|10636.2|10635.2|10637.7|10636.7|10635.5|10634.5|401
1588838400000|2020-05-07 08:00:00|10636.3|10635.3|10634.2|10633.2|10638.4|10637.4|10633.7|10632.7|492
1588838700000|2020-05-07 08:05:00|10634.1|10633.1|10635.3|10634.3|10635.7|10635|10633.7|10632.9|486
1588839000000|2020-05-07 08:10:00|10635|10634.5|10638.4|10637.4|10638.5|10637.5|10634.3|10633.4|345
1588839300000|2020-05-07 08:15:00|10638.5|10637.5|10638.9|10637.9|10640.3|10639.3|10637.9|10636.9|473
1588839600000|2020-05-07 08:20:00|10639|10638|10638.6|10637.6|10640.2|10639.2|10637.4|10636.5|461
1588839900000|2020-05-07 08:25:00|10638.7|10637.7|10640.5|10639.5|10643.1|10642.2|10638.6|10637.7|498
1588840200000|2020-05-07 08:30:00|10640.6|10639.6|10639.6|10638.6|10640.6|10639.8|10638.6|10637.7|434
1588840500000|2020-05-07 08:35:00|10639.5|10638.5|10641.2|10640.2|10641.8|10640.9|10638.3|10637.3|401
1588840800000|2020-05-07 08:40:00|10641.1|10640.1|10638.6|10637.6|10641.4|10640.6|10638.1|10637.3|328
1588841100000|2020-05-07 08:45:00|10638.9|10637.9|10637.9|10637.2|10639.7|10638.9|10636.9|10635.9|368
1588841400000|2020-05-07 08:50:00|10637.8|10637.1|10640.2|10639.2|10640.7|10639.7|10637.3|10636.4|348
1588841700000|2020-05-07 08:55:00|10640.1|10639.1|10640.2|10639.2|10641.7|10640.8|10639.8|10638.9|389
1588842000000|2020-05-07 09:00:00|10640|10639.3|10638.7|10638|10640.6|10639.7|10636.3|10635.3|514
1588842300000|2020-05-07 09:05:00|10638.6|10637.9|10644|10643|10646.2|10645.3|10638.6|10637.9|569
1588842600000|2020-05-07 09:10:00|10643.9|10642.9|10648.1|10647.1|10648.8|10648|10642.9|10642.1|541
1588842900000|2020-05-07 09:15:00|10647.8|10646.8|10648.4|10647.4|10649.9|10649.2|10645.5|10644.7|612
1588843200000|2020-05-07 09:20:00|10648.3|10647.6|10650.2|10649.2|10650.4|10649.6|10646.4|10645.5|597
1588843500000|2020-05-07 09:25:00|10650.1|10649.1|10648|10647.3|10651.8|10651|10647.4|10646.5|579
1588843800000|2020-05-07 09:30:00|10648.1|10647.4|10651|10650|10651|10650.2|10647.5|10646.6|496
1588844100000|2020-05-07 09:35:00|10650.9|10649.9|10647.6|10646.6|10653|10652|10647.3|10646.5|530
1588844400000|2020-05-07 09:40:00|10647.5|10646.8|10648.3|10647.3|10648.5|10647.7|10646.5|10645.6|553
1588844700000|2020-05-07 09:45:00|10648.2|10647.2|10648.7|10647.7|10649.6|10648.8|10646.9|10646|376
1588845000000|2020-05-07 09:50:00|10648.8|10647.8|10649|10648|10649.8|10648.9|10648.4|10647.5|321
1588845300000|2020-05-07 09:55:00|10648.9|10647.9|10645.6|10644.9|10649.1|10648.4|10645.2|10644.3|472
1588845600000|2020-05-07 10:00:00|10645.5|10644.8|10646.1|10645.1|10648|10647|10644.8|10643.9|528
1588845900000|2020-05-07 10:05:00|10646.2|10645.2|10646.7|10646|10647.1|10646.3|10645.3|10644.4|469
1588846200000|2020-05-07 10:10:00|10646.8|10646.1|10647.2|10646.2|10649.1|10648.3|10646.3|10645.4|354
1588846500000|2020-05-07 10:15:00|10647.1|10646.1|10644.5|10643.5|10647.2|10646.2|10643.5|10642.6|457
1588846800000|2020-05-07 10:20:00|10644.2|10643.6|10648.4|10647.7|10648.8|10648|10643.1|10642.2|454
1588847100000|2020-05-07 10:25:00|10648.5|10647.8|10653.8|10652.8|10654.8|10653.9|10648.2|10647.4|418
1588847400000|2020-05-07 10:30:00|10654|10653|10654|10653|10656.1|10655.3|10652.7|10652|614
1588847700000|2020-05-07 10:35:00|10654.1|10653.1|10654.1|10653.1|10655.7|10654.7|10652.5|10651.7|463
1588848000000|2020-05-07 10:40:00|10654|10653|10657.3|10656.3|10658.5|10657.7|10653.3|10652.5|381
1588848300000|2020-05-07 10:45:00|10657.2|10656.2|10657.2|10656.2|10660.1|10659.2|10656.5|10655.6|479
1588848600000|2020-05-07 10:50:00|10657|10656.3|10654.3|10653.3|10658.9|10658.1|10654.1|10653.2|458
1588848900000|2020-05-07 10:55:00|10654|10653.2|10652|10651|10654.7|10653.9|10651.5|10650.6|483
1588849200000|2020-05-07 11:00:00|10651.9|10650.9|10654.4|10653.4|10654.6|10653.8|10651.4|10650.7|551
1588849500000|2020-05-07 11:05:00|10654.1|10653.5|10654.7|10653.7|10654.9|10654.1|10652.2|10651.3|501
1588849800000|2020-05-07 11:10:00|10654.8|10653.8|10656.3|10655.3|10656.4|10655.6|10652.5|10651.7|387
1588850100000|2020-05-07 11:15:00|10656.2|10655.2|10655.1|10654.1|10656.9|10656.1|10654.4|10653.7|303
1588850400000|2020-05-07 11:20:00|10655|10654|10656.8|10656.1|10657.4|10656.6|10654.3|10653.5|326
1588850700000|2020-05-07 11:25:00|10656.7|10656|10656.5|10655.8|10657.3|10656.5|10655|10654.2|349
1588851000000|2020-05-07 11:30:00|10656.3|10655.6|10658.5|10657.5|10658.6|10657.8|10656.3|10655.4|405
1588851300000|2020-05-07 11:35:00|10658.4|10657.4|10658.5|10657.8|10660.6|10659.7|10657.7|10656.9|444
1588851600000|2020-05-07 11:40:00|10658.4|10657.7|10655.9|10654.9|10659.3|10658.3|10655.6|10654.8|351
1588851900000|2020-05-07 11:45:00|10655.7|10655|10659.8|10658.8|10659.8|10659|10655.7|10654.9|360
1588852200000|2020-05-07 11:50:00|10659.6|10658.9|10661.1|10660.4|10661.7|10660.7|10659.2|10658.4|531
1588852500000|2020-05-07 11:55:00|10661|10660.3|10659.7|10658.7|10661.3|10660.5|10658.2|10657.4|580
1588852800000|2020-05-07 12:00:00|10659.6|10658.6|10655.7|10655|10659.6|10658.7|10655.4|10654.6|439
1588853100000|2020-05-07 12:05:00|10655.6|10654.9|10656.5|10655.8|10657.1|10656.2|10654.5|10653.6|326
1588853400000|2020-05-07 12:10:00|10656.7|10655.7|10657.2|10656.5|10658.2|10657.4|10655.7|10654.9|493
1588853700000|2020-05-07 12:15:00|10657.1|10656.4|10652.3|10651.6|10658.8|10657.9|10651.4|10650.7|618
1588854000000|2020-05-07 12:20:00|10652.4|10651.7|10657.4|10656.7|10658.1|10657.4|10652.1|10651.3|582
1588854300000|2020-05-07 12:25:00|10657.5|10656.8|10657.5|10656.5|10658.8|10657.9|10656.8|10655.8|545
1588854600000|2020-05-07 12:30:00|10658|10656.2|10655.2|10654.5|10658.7|10657.2|10652.6|10651.8|640
1588854900000|2020-05-07 12:35:00|10655.7|10654.7|10648.6|10647.6|10655.8|10654.8|10648.5|10647.6|570
1588855200000|2020-05-07 12:40:00|10648.5|10647.5|10647.2|10646.2|10649.3|10648.5|10646.8|10646|665
1588855500000|2020-05-07 12:45:00|10647.1|10646.1|10649.3|10648.3|10650.9|10650.2|10646.9|10646|592
1588855800000|2020-05-07 12:50:00|10649.4|10648.4|10647.7|10646.7|10649.8|10648.8|10646.7|10645.9|373
1588856100000|2020-05-07 12:55:00|10647.2|10646.2|10648.7|10647.7|10650|10649|10646.6|10645.7|447
1588856400000|2020-05-07 13:00:00|10648.6|10647.6|10644.3|10643.3|10649.1|10648.1|10643.9|10643|578
1588856700000|2020-05-07 13:05:00|10644.2|10643.5|10646.6|10645.6|10647.7|10646.8|10643.2|10642.5|573
1588857000000|2020-05-07 13:10:00|10646.5|10645.8|10649.5|10648.8|10649.6|10648.8|10644.9|10643.9|532
1588857300000|2020-05-07 13:15:00|10649.4|10648.7|10648.8|10647.8|10651.2|10650.3|10648.1|10647.2|488
1588857600000|2020-05-07 13:20:00|10648.7|10648|10648.8|10647.8|10650.5|10649.6|10647.7|10646.8|550
1588857900000|2020-05-07 13:25:00|10648.9|10647.9|10647.5|10646.5|10650.6|10649.6|10645.3|10644.5|520
1588858200000|2020-05-07 13:30:00|10647.6|10646.6|10652.7|10651.7|10652.7|10651.8|10647.6|10646.6|587
1588858500000|2020-05-07 13:35:00|10652.6|10651.6|10651.6|10650.6|10653.4|10652.4|10649.8|10648.8|694
1588858800000|2020-05-07 13:40:00|10651.7|10650.7|10653.9|10652.9|10654.6|10653.7|10651.6|10650.6|505
1588859100000|2020-05-07 13:45:00|10654|10653.3|10660|10659|10661.4|10660.5|10654|10653.2|609
1588859400000|2020-05-07 13:50:00|10660.1|10659.1|10664.7|10663.7|10666.2|10665.2|10659.5|10658.8|753
1588859700000|2020-05-07 13:55:00|10664.8|10663.8|10661.1|10660.1|10664.8|10663.8|10659.8|10659.1|646
1588860000000|2020-05-07 14:00:00|10661.2|10660.2|10660.1|10659.1|10664.4|10663.4|10659|10658.2|865
1588860300000|2020-05-07 14:05:00|10660.2|10659.4|10660.5|10659.8|10663.6|10662.6|10659|10658.3|693
1588860600000|2020-05-07 14:10:00|10660.6|10659.9|10657.2|10656.5|10661.2|10660.5|10656.9|10656.1|622
1588860900000|2020-05-07 14:15:00|10657.1|10656.4|10660.2|10659.2|10660.7|10659.7|10657|10656.2|633
1588861200000|2020-05-07 14:20:00|10660.1|10659.1|10663.5|10662.8|10665.7|10664.9|10659.3|10658.5|689
1588861500000|2020-05-07 14:25:00|10663.4|10662.7|10662.9|10661.9|10666.1|10665.3|10659.7|10658.7|725
1588861800000|2020-05-07 14:30:00|10663.2|10662.2|10660.7|10659.7|10664.6|10663.6|10657.7|10656.7|695
1588862100000|2020-05-07 14:35:00|10660.8|10659.8|10654.8|10654.1|10662.3|10661.3|10654.6|10653.6|758
1588862400000|2020-05-07 14:40:00|10655|10654.3|10653.7|10652.7|10656.8|10655.8|10652.5|10651.6|674
1588862700000|2020-05-07 14:45:00|10653.6|10652.9|10658.5|10657.8|10659.5|10658.8|10653.4|10652.6|622
1588863000000|2020-05-07 14:50:00|10658.4|10657.4|10662.5|10661.8|10663.9|10662.9|10657.5|10656.7|733
1588863300000|2020-05-07 14:55:00|10662.9|10661.9|10656.5|10655.5|10663|10662.2|10655.1|10654.2|906
1588863600000|2020-05-07 15:00:00|10656.2|10655.4|10654.2|10653.5|10657.3|10656.4|10652.9|10652.1|801
1588863900000|2020-05-07 15:05:00|10654.1|10653.4|10652.9|10652.2|10655.4|10654.5|10651.7|10650.9|630
1588864200000|2020-05-07 15:10:00|10652.8|10652.1|10652.7|10651.7|10654.6|10653.7|10652.1|10651.3|509
1588864500000|2020-05-07 15:15:00|10652.9|10651.9|10649.6|10648.9|10653.5|10652.6|10646.3|10645.5|709
1588864800000|2020-05-07 15:20:00|10649.8|10648.8|10649.4|10648.4|10650.2|10649.2|10646|10645.1|555
1588865100000|2020-05-07 15:25:00|10649.6|10648.6|10646.6|10645.6|10649.7|10648.8|10645.5|10644.7|534
1588865400000|2020-05-07 15:30:00|10646.9|10645.9|10652.9|10652.2|10653.9|10653|10646.7|10645.9|689
1588865700000|2020-05-07 15:35:00|10653|10652.3|10651.4|10650.4|10653|10652.3|10650|10649.1|631
1588866000000|2020-05-07 15:40:00|10651.5|10650.5|10645.5|10644.5|10652.2|10651.2|10643.1|10642.4|804
1588866300000|2020-05-07 15:45:00|10645.6|10644.6|10640.4|10639.4|10645.7|10644.9|10638.9|10638|826
1588866600000|2020-05-07 15:50:00|10640.3|10639.3|10639.5|10638.8|10642.4|10641.7|10636.8|10635.8|680
1588866900000|2020-05-07 15:55:00|10639.6|10638.9|10637.2|10636.5|10642|10641.2|10634.6|10633.6|853
1588867200000|2020-05-07 16:00:00|10637.1|10636.4|10635.1|10634.1|10637.4|10636.6|10634.3|10633.6|727
1588867500000|2020-05-07 16:05:00|10635|10634|10636.7|10635.7|10638.3|10637.3|10634.4|10633.6|588
1588867800000|2020-05-07 16:10:00|10636.6|10635.6|10639.5|10638.5|10640.8|10639.8|10634.4|10633.4|664
1588868100000|2020-05-07 16:15:00|10639.3|10638.3|10641.2|10640.5|10641.7|10640.7|10638.6|10637.6|540
1588868400000|2020-05-07 16:20:00|10641.4|10640.4|10634.7|10633.7|10641.7|10640.7|10633.9|10633|533
1588868700000|2020-05-07 16:25:00|10634.8|10633.8|10631.3|10630.6|10635.8|10634.8|10631.2|10630.4|596
1588869000000|2020-05-07 16:30:00|10631.2|10630.5|10628.4|10627.4|10631.4|10630.6|10625.5|10624.6|943
1588869300000|2020-05-07 16:35:00|10628.3|10627.3|10632|10631.3|10632.8|10632|10626.3|10625.5|767
1588869600000|2020-05-07 16:40:00|10632.2|10631.2|10630.1|10629.1|10632.4|10631.4|10628.2|10627.3|629
1588869900000|2020-05-07 16:45:00|10629.8|10628.8|10630.1|10629.1|10631.1|10630.2|10625.9|10624.9|592
1588870200000|2020-05-07 16:50:00|10630|10629|10634.2|10633.2|10635.6|10634.6|10628.4|10627.4|551
1588870500000|2020-05-07 16:55:00|10634|10633.3|10631.9|10630.9|10634.9|10634|10630|10629|590
1588870800000|2020-05-07 17:00:00|10632|10631|10628.2|10627.2|10632.7|10631.7|10627.5|10626.5|557
1588871100000|2020-05-07 17:05:00|10628.1|10627.1|10631.2|10630.2|10631.3|10630.3|10627.4|10626.5|426
1588871400000|2020-05-07 17:10:00|10631.1|10630.1|10632.2|10631.2|10632.4|10631.5|10630.3|10629.5|323
1588871700000|2020-05-07 17:15:00|10632.3|10631.3|10630|10629|10632.3|10631.3|10627.3|10626.3|370
1588872000000|2020-05-07 17:20:00|10629.9|10628.9|10630.1|10629.1|10630.6|10629.7|10628.6|10627.6|362
1588872300000|2020-05-07 17:25:00|10630.3|10629.3|10626.8|10626.1|10631.1|10630.4|10625.2|10624.4|505
1588872600000|2020-05-07 17:30:00|10626.7|10626|10630|10629.3|10631|10630|10625.5|10624.7|534
1588872900000|2020-05-07 17:35:00|10630.3|10629.5|10625.5|10624.8|10630.7|10629.8|10625.2|10624.3|674
1588873200000|2020-05-07 17:40:00|10625.4|10624.7|10626.9|10625.9|10628.3|10627.5|10624.2|10623.2|504
1588873500000|2020-05-07 17:45:00|10626.7|10625.7|10627.7|10626.7|10627.8|10626.8|10625.4|10624.6|419
1588873800000|2020-05-07 17:50:00|10628.1|10627.1|10624.7|10623.7|10628.9|10627.9|10624.6|10623.6|399
1588874100000|2020-05-07 17:55:00|10624.8|10623.8|10623.8|10622.8|10625.8|10624.8|10622.7|10621.9|394
1588874400000|2020-05-07 18:00:00|10623.9|10622.9|10626.2|10625.2|10627.1|10626.4|10622.3|10621.4|602
1588874700000|2020-05-07 18:05:00|10626.3|10625.3|10626.4|10625.4|10627.6|10626.6|10625.4|10624.5|409
1588875000000|2020-05-07 18:10:00|10626.3|10625.3|10625.9|10624.9|10627.3|10626.5|10625.3|10624.4|337
1588875300000|2020-05-07 18:15:00|10625.8|10624.8|10628.7|10627.7|10629.2|10628.4|10625.2|10624.2|352
1588875600000|2020-05-07 18:20:00|10628.6|10627.6|10629.5|10628.5|10630.1|10629.4|10627.5|10626.5|380
1588875900000|2020-05-07 18:25:00|10629.6|10628.6|10630.8|10629.8|10631.2|10630.4|10629.1|10628.3|478
1588876200000|2020-05-07 18:30:00|10630.7|10629.7|10630|10629|10631|10630.3|10629.7|10628.7|460
1588876500000|2020-05-07 18:35:00|10630.1|10629.1|10633.7|10632.7|10634.3|10633.3|10630|10629|550
1588876800000|2020-05-07 18:40:00|10633.6|10632.6|10630.9|10629.9|10633.6|10632.8|10628.1|10627.2|429
1588877100000|2020-05-07 18:45:00|10630.8|10629.8|10629.8|10628.8|10632.4|10631.7|10629.6|10628.6|407
1588877400000|2020-05-07 18:50:00|10629.9|10628.9|10629.3|10628.3|10630.8|10629.9|10629.1|10628.3|330
1588877700000|2020-05-07 18:55:00|10629.1|10628.1|10629.5|10628.5|10631.5|10630.5|10628.5|10627.5|528
1588878000000|2020-05-07 19:00:00|10629.6|10628.6|10631|10630|10632|10631.1|10629.3|10628.4|448
1588878300000|2020-05-07 19:05:00|10631.1|10630.1|10629.8|10628.8|10632.3|10631.3|10629|10628|372
1588878600000|2020-05-07 19:10:00|10629.7|10628.7|10629.8|10628.8|10631.8|10630.8|10629|10628|390
1588878900000|2020-05-07 19:15:00|10629.9|10628.9|10630.3|10629.3|10631.3|10630.3|10629.3|10628.3|456
1588879200000|2020-05-07 19:20:00|10630.4|10629.4|10629.5|10628.5|10631|10630|10628.7|10627.7|407
1588879500000|2020-05-07 19:25:00|10629.4|10628.4|10629.5|10628.5|10630.1|10629.2|10628.6|10627.9|353
1588879800000|2020-05-07 19:30:00|10629.4|10628.4|10628.7|10627.7|10629.8|10628.9|10627.1|10626.2|471
1588880100000|2020-05-07 19:35:00|10628.8|10627.8|10630.7|10629.7|10630.7|10629.7|10628.7|10627.7|247
1588880400000|2020-05-07 19:40:00|10630.6|10629.6|10630.9|10629.9|10631.4|10630.4|10630|10629.1|230
1588880700000|2020-05-07 19:45:00|10630.8|10629.8|10631|10630|10631.8|10630.9|10630.3|10629.4|294
1588881000000|2020-05-07 19:50:00|10630.9|10629.9|10631.6|10630.6|10632.6|10631.7|10630.7|10629.7|351
1588881300000|2020-05-07 19:55:00|10631.5|10630.5|10629.8|10628.8|10631.9|10631.2|10628.7|10627.7|401
1588881600000|2020-05-07 20:00:00|10629.7|10628.7|10628|10627|10629.7|10628.7|10627.1|10626.1|247
1588881900000|2020-05-07 20:05:00|10628.1|10627.1|10627.2|10626.2|10628.4|10627.4|10626.6|10625.7|237
1588882200000|2020-05-07 20:10:00|10627.3|10626.3|10626.2|10625.2|10627.3|10626.4|10625.8|10624.8|174
1588882500000|2020-05-07 20:15:00|10626|10625|10627.4|10626.4|10627.9|10626.9|10625.8|10624.9|204
1588882800000|2020-05-07 20:20:00|10627.5|10626.5|10629.2|10628.2|10629.3|10628.3|10627.1|10626.1|253
1588883100000|2020-05-07 20:25:00|10629.3|10628.3|10628.7|10627.7|10629.4|10628.7|10628.1|10627.1|243
1588883400000|2020-05-07 20:30:00|10628.6|10627.6|10628.1|10627.1|10629.1|10628.1|10628.1|10627.1|146
1588883700000|2020-05-07 20:35:00|10628.2|10627.2|10629.4|10628.7|10629.4|10628.7|10627.7|10626.7|221
1588884000000|2020-05-07 20:40:00|10629.3|10628.6|10628.2|10627.2|10630.2|10629.2|10628|10627|348
1588884300000|2020-05-07 20:45:00|10628.1|10627.1|10626.5|10625.5|10628.2|10627.2|10626.4|10625.4|273
1588884600000|2020-05-07 20:50:00|10626.4|10625.4|10627.1|10626.1|10627.3|10626.3|10624.3|10623.3|309
1588884900000|2020-05-07 20:55:00|10627.2|10626.2|10630.1|10625.9|10630.4|10627.9|10626.9|10624.6|329
1588885200000|2020-05-07 21:00:00|10630|10625.7|10632.7|10627|10632.7|10627.1|10629.5|10625.3|35
1588885500000|2020-05-07 21:05:00|10632.3|10626.3|10632.7|10626.7|10633.6|10628.2|10631|10625.7|152
1588885800000|2020-05-07 21:10:00|10632.1|10626.5|10632.3|10628|10633.3|10628.6|10630.1|10625.7|341
1588886100000|2020-05-07 21:15:00|10632.2|10628.1|10631.9|10628.4|10632.6|10628.9|10630.8|10627.5|230
1588886400000|2020-05-07 21:20:00|10632.1|10628.5|10633.7|10629.3|10634.2|10629.8|10631.4|10627.7|280
1588886700000|2020-05-07 21:25:00|10633.8|10629.2|10633.5|10629.9|10634.1|10630.6|10633.1|10629|289
1588887000000|2020-05-07 21:30:00|10633.6|10629.8|10633.6|10629.8|10633.8|10630.2|10632.4|10628.5|1760
1588887300000|2020-05-07 21:35:00|10633.7|10629.9|10633.2|10630.1|10633.9|10630.4|10632.8|10629.1|1449
1588887600000|2020-05-07 21:40:00|10633.1|10630.2|10633.1|10630.2|10633.5|10630.5|10632.6|10629.2|1475
1588887900000|2020-05-07 21:45:00|10633.2|10630|10632.5|10629.1|10633.3|10630.4|10631.7|10628.4|1460
1588888200000|2020-05-07 21:50:00|10632.7|10629.2|10633.6|10628|10635.7|10632.1|10629.8|10624|1473
1588888500000|2020-05-07 21:55:00|10633.2|10627.8|10632.4|10627.7|10633.7|10628.1|10630.4|10625|1604
1588888800000|2020-05-07 22:00:00|10632.6|10627.2|10630.7|10629.7|10633|10629.9|10628.2|10626|885
1588889100000|2020-05-07 22:05:00|10631|10629.4|10631|10630|10631.7|10630.5|10630|10628.7|307
1588889400000|2020-05-07 22:10:00|10630.6|10629.6|10630.3|10629.3|10631.2|10630.2|10630|10629|164
1588889700000|2020-05-07 22:15:00|10630.2|10629.2|10629.4|10628.4|10630.2|10629.2|10628.2|10627.2|215
1588890000000|2020-05-07 22:20:00|10629.3|10628.3|10630.3|10629.3|10630.9|10629.9|10629.2|10628.2|180
1588890300000|2020-05-07 22:25:00|10630.2|10629.2|10630.5|10629.5|10630.5|10629.5|10629.3|10628.3|141
1588890600000|2020-05-07 22:30:00|10630.4|10629.4|10634|10633|10634.1|10633.1|10630.4|10629.4|239
1588890900000|2020-05-07 22:35:00|10634.2|10633.2|10634.1|10633.1|10635.3|10634.3|10633.9|10632.9|209
1588891200000|2020-05-07 22:40:00|10634|10633|10632.7|10631.7|10634.1|10633.1|10629.8|10628.8|318
1588891500000|2020-05-07 22:45:00|10632.6|10631.6|10633.1|10632.1|10633.2|10632.2|10631.3|10630.4|177
1588891800000|2020-05-07 22:50:00|10633|10632|10630.7|10629.7|10633.6|10632.6|10630.7|10629.7|242
1588892100000|2020-05-07 22:55:00|10630.8|10629.8|10630.7|10629.7|10633.8|10632.8|10630.5|10629.5|350
1588892400000|2020-05-07 23:00:00|10630.8|10629.8|10630.5|10629.5|10632|10631|10630.1|10629.1|237
1588892700000|2020-05-07 23:05:00|10630.4|10629.4|10629.9|10628.9|10631.1|10630.1|10629.8|10628.8|136
1588893000000|2020-05-07 23:10:00|10629.8|10628.8|10629.3|10628.3|10629.9|10628.9|10628.6|10627.7|265
1588893300000|2020-05-07 23:15:00|10629.2|10628.2|10630.8|10629.8|10630.8|10629.8|10629.1|10628.1|310
1588893600000|2020-05-07 23:20:00|10630.7|10629.7|10631.1|10630.1|10631.2|10630.2|10629.3|10628.3|251
1588893900000|2020-05-07 23:25:00|10631.2|10630.2|10631.7|10630.7|10632.5|10631.6|10630.6|10629.6|258
1588894200000|2020-05-07 23:30:00|10631.8|10630.8|10630.7|10630|10631.8|10630.8|10630.2|10629.2|296
1588894500000|2020-05-07 23:35:00|10630.6|10629.9|10633.7|10632.7|10633.7|10632.8|10630.6|10629.8|216
1588894800000|2020-05-07 23:40:00|10633.6|10632.6|10635.8|10634.8|10635.9|10634.9|10633.3|10632.5|155
1588895100000|2020-05-07 23:45:00|10635.9|10634.9|10638.1|10637.1|10638.5|10637.5|10635.7|10634.7|270
1588895400000|2020-05-07 23:50:00|10638|10637|10637.2|10636.5|10639.9|10638.9|10636.9|10636.1|243
1588895700000|2020-05-07 23:55:00|10637.1|10636.4|10637.6|10636.6|10638|10637|10635.2|10634.3|354
1588896000000|2020-05-08 00:00:00|10638.3|10636.9|10644.9|10643.9|10645.5|10644.8|10638.1|10636.9|794
1588896300000|2020-05-08 00:05:00|10645|10644|10642.2|10641.2|10646.4|10645.6|10641.7|10640.8|588
1588896600000|2020-05-08 00:10:00|10642|10641.3|10643.4|10642.4|10644.2|10643.5|10641.5|10640.8|288
1588896900000|2020-05-08 00:15:00|10643.3|10642.3|10642.7|10642|10645.3|10644.3|10641.8|10641|360
1588897200000|2020-05-08 00:20:00|10642.6|10641.9|10642.5|10641.5|10643.2|10642.3|10640.8|10640.1|399
1588897500000|2020-05-08 00:25:00|10642.4|10641.7|10640.8|10639.8|10643.1|10642.3|10640.6|10639.7|348
1588897800000|2020-05-08 00:30:00|10640.6|10639.6|10641|10640.3|10641.3|10640.6|10639.5|10638.6|312
1588898100000|2020-05-08 00:35:00|10641.1|10640.4|10637|10636.3|10641.3|10640.5|10636.8|10635.8|549
1588898400000|2020-05-08 00:40:00|10637.1|10636.4|10636.8|10636.1|10637.3|10636.5|10634.9|10634.1|449
1588898700000|2020-05-08 00:45:00|10636.9|10636.2|10636.7|10635.7|10638.7|10637.8|10635.2|10634.5|496
1588899000000|2020-05-08 00:50:00|10636.5|10635.8|10635.2|10634.2|10641.2|10640.4|10634.8|10633.8|862
1588899300000|2020-05-08 00:55:00|10635|10634|10632.5|10631.5|10635.2|10634.2|10629.6|10628.8|699
1588899600000|2020-05-08 01:00:00|10632.6|10631.8|10628.8|10627.8|10633.2|10632.4|10628.2|10627.2|553
1588899900000|2020-05-08 01:05:00|10628.7|10628|10629.4|10628.4|10630|10629.2|10626.6|10625.7|579
1588900200000|2020-05-08 01:10:00|10629.5|10628.5|10627.4|10626.4|10631.5|10630.5|10626.4|10625.4|538
1588900500000|2020-05-08 01:15:00|10627.3|10626.3|10627.1|10626.1|10630|10629|10626.5|10625.8|425
1588900800000|2020-05-08 01:20:00|10627|10626|10628.8|10628.1|10630.1|10629.3|10626.9|10625.9|636
1588901100000|2020-05-08 01:25:00|10628.9|10627.9|10629.2|10628.2|10630.2|10629.4|10628.2|10627.2|427
1588901400000|2020-05-08 01:30:00|10629.1|10628.1|10625.8|10625.1|10629.4|10628.4|10624.4|10623.6|492
1588901700000|2020-05-08 01:35:00|10625.9|10625.2|10625|10624|10626.8|10625.9|10622.7|10621.9|569
1588902000000|2020-05-08 01:40:00|10625.1|10624.1|10628.5|10627.5|10628.9|10627.9|10623.8|10622.8|500
1588902300000|2020-05-08 01:45:00|10628.4|10627.4|10628.6|10627.6|10628.9|10627.9|10626.6|10625.6|424
1588902600000|2020-05-08 01:50:00|10628.5|10627.5|10630.3|10629.6|10631|10630|10627.8|10626.8|517
1588902900000|2020-05-08 01:55:00|10630.4|10629.7|10630.9|10629.9|10631.7|10630.8|10628.7|10628|459
1588903200000|2020-05-08 02:00:00|10630.8|10629.8|10632.7|10631.7|10633.7|10632.8|10630.4|10629.5|486
1588903500000|2020-05-08 02:05:00|10632.6|10631.6|10632.6|10631.6|10635|10634.1|10631.1|10630.2|490
1588903800000|2020-05-08 02:10:00|10632.5|10631.8|10630.5|10629.5|10633|10632|10630.2|10629.3|371
1588904100000|2020-05-08 02:15:00|10630.4|10629.4|10632.4|10631.4|10632.4|10631.4|10628|10627.2|466
1588904400000|2020-05-08 02:20:00|10632.3|10631.3|10633.4|10632.7|10634.2|10633.3|10629.9|10628.9|445
1588904700000|2020-05-08 02:25:00|10633.5|10632.8|10632.9|10631.9|10634.7|10634|10631.4|10630.6|405
1588905000000|2020-05-08 02:30:00|10633|10632|10633.3|10632.3|10634.4|10633.6|10632.7|10631.8|480
1588905300000|2020-05-08 02:35:00|10633.2|10632.2|10630.9|10629.9|10633.3|10632.4|10630.1|10629.4|400
1588905600000|2020-05-08 02:40:00|10631|10630|10631.7|10630.7|10632.7|10631.7|10630|10629.2|498
1588905900000|2020-05-08 02:45:00|10631.6|10630.6|10633.4|10632.7|10634.9|10633.9|10631|10630|321
1588906200000|2020-05-08 02:50:00|10633.3|10632.6|10634.4|10633.7|10634.5|10633.8|10632.2|10631.4|368
1588906500000|2020-05-08 02:55:00|10634.3|10633.6|10633.2|10632.5|10635|10634.1|10633.2|10632.5|324
1588906800000|2020-05-08 03:00:00|10633.3|10632.6|10638|10637|10638.1|10637.4|10632.2|10631.4|467
1588907100000|2020-05-08 03:05:00|10637.9|10636.9|10639.3|10638.6|10639.9|10639.1|10637.5|10636.8|446
1588907400000|2020-05-08 03:10:00|10639.4|10638.4|10637.8|10637.1|10639.4|10638.6|10637.2|10636.5|350
1588907700000|2020-05-08 03:15:00|10637.7|10637|10640.3|10639.3|10640.4|10639.5|10637.3|10636.4|235
1588908000000|2020-05-08 03:20:00|10640.2|10639.2|10637.1|10636.1|10641.8|10640.9|10636.9|10636|431
1588908300000|2020-05-08 03:25:00|10637.2|10636.2|10638.3|10637.3|10638.5|10637.6|10636.2|10635.3|254
1588908600000|2020-05-08 03:30:00|10638.4|10637.4|10639.8|10638.8|10640.4|10639.5|10638.3|10637.3|187
1588908900000|2020-05-08 03:35:00|10639.7|10638.7|10639.4|10638.4|10640.8|10640|10639.4|10638.4|352
1588909200000|2020-05-08 03:40:00|10639.3|10638.6|10637|10636.3|10640.1|10639.2|10636.8|10635.9|334
1588909500000|2020-05-08 03:45:00|10637.1|10636.4|10637.6|10636.6|10637.7|10636.9|10636.3|10635.4|211
1588909800000|2020-05-08 03:50:00|10637.7|10636.7|10636.7|10635.7|10637.7|10636.7|10635.7|10634.7|282
1588910100000|2020-05-08 03:55:00|10636.6|10635.6|10637.5|10636.5|10637.5|10636.6|10635.2|10634.4|331
1588910400000|2020-05-08 04:00:00|10637.4|10636.4|10636.9|10635.9|10638.1|10637.3|10636.5|10635.7|252
1588910700000|2020-05-08 04:05:00|10636.8|10635.8|10635.5|10634.8|10637.2|10636.3|10635.2|10634.5|151
1588911000000|2020-05-08 04:10:00|10635.4|10634.7|10635.7|10635|10637.1|10636.1|10635.4|10634.7|166
1588911300000|2020-05-08 04:15:00|10635.8|10635.1|10636.3|10635.6|10637.7|10636.9|10635.2|10634.5|237
1588911600000|2020-05-08 04:20:00|10636.5|10635.8|10637|10636.3|10637.4|10636.6|10636.1|10635.3|199
1588911900000|2020-05-08 04:25:00|10636.9|10636.2|10635.4|10634.7|10636.9|10636.2|10634.9|10634.2|238
1588912200000|2020-05-08 04:30:00|10635.5|10634.8|10638.9|10638.2|10639.9|10639.2|10635.5|10634.8|373
1588912500000|2020-05-08 04:35:00|10638.8|10638.1|10639.8|10639.1|10640.1|10639.3|10638.1|10637.2|290
1588912800000|2020-05-08 04:40:00|10639.9|10639.2|10641.5|10640.8|10641.9|10641.1|10639.4|10638.7|284
1588913100000|2020-05-08 04:45:00|10641.6|10640.9|10643.9|10643.2|10645.4|10644.7|10641.4|10640.6|316
1588913400000|2020-05-08 04:50:00|10643.8|10643.1|10642.2|10641.5|10644.1|10643.4|10642|10641.3|300
1588913700000|2020-05-08 04:55:00|10642.1|10641.4|10642.7|10642|10643.6|10642.7|10641.6|10640.8|250
1588914000000|2020-05-08 05:00:00|10642.8|10642.1|10641.9|10641.2|10643.4|10642.5|10641.8|10641.1|184
1588914300000|2020-05-08 05:05:00|10642|10641.3|10644.5|10643.8|10644.7|10643.9|10642|10641.1|233
1588914600000|2020-05-08 05:10:00|10644.4|10643.7|10642.5|10641.5|10646.5|10645.8|10642.2|10641.5|264
1588914900000|2020-05-08 05:15:00|10642.4|10641.4|10641.8|10641.1|10642.5|10641.6|10640.8|10639.9|193
1588915200000|2020-05-08 05:20:00|10641.9|10641.2|10642.4|10641.7|10643.4|10642.6|10641.3|10640.6|299
1588915500000|2020-05-08 05:25:00|10642.3|10641.6|10641.2|10640.5|10642.3|10641.6|10641|10640.3|242
1588915800000|2020-05-08 05:30:00|10641.3|10640.6|10642.1|10641.4|10642.4|10641.7|10640|10639.3|289
1588916100000|2020-05-08 05:35:00|10642|10641.3|10642.4|10641.4|10644|10643.2|10641.6|10640.9|203
1588916400000|2020-05-08 05:40:00|10642.2|10641.2|10642.4|10641.7|10643.6|10642.8|10641.7|10641|146
1588916700000|2020-05-08 05:45:00|10642.5|10641.8|10641.9|10641.2|10642.8|10642|10641.8|10640.9|207
1588917000000|2020-05-08 05:50:00|10642|10641.3|10641.5|10640.8|10642.6|10641.9|10640.9|10640|271
1588917300000|2020-05-08 05:55:00|10641.6|10640.9|10642.7|10641.7|10643.7|10642.9|10641.3|10640.4|447
1588917600000|2020-05-08 06:00:00|10642.5|10641.5|10639.9|10639.2|10642.8|10642|10638.3|10637.3|458
1588917900000|2020-05-08 06:05:00|10640|10639.3|10637.7|10636.7|10640.6|10639.6|10637.3|10636.4|423
1588918200000|2020-05-08 06:10:00|10637.6|10636.6|10637.8|10637.1|10638.6|10637.8|10636.7|10636|467
1588918500000|2020-05-08 06:15:00|10637.7|10637|10635.6|10634.9|10638|10637.2|10635.6|10634.7|393
1588918800000|2020-05-08 06:20:00|10635.8|10635.1|10636.2|10635.5|10636.9|10636.2|10635.7|10634.8|328
1588919100000|2020-05-08 06:25:00|10636.1|10635.4|10635.7|10634.7|10636.6|10635.8|10635|10634.2|339
1588919400000|2020-05-08 06:30:00|10635.8|10634.8|10636.8|10636.1|10637.3|10636.5|10635.1|10634.3|297
1588919700000|2020-05-08 06:35:00|10636.9|10636.2|10636.4|10635.7|10637|10636.2|10635.3|10634.6|306
1588920000000|2020-05-08 06:40:00|10636.3|10635.6|10639.7|10638.7|10639.9|10639|10636.3|10635.6|241
1588920300000|2020-05-08 06:45:00|10639.8|10638.8|10641.4|10640.7|10642.3|10641.4|10639.4|10638.5|293
1588920600000|2020-05-08 06:50:00|10641.3|10640.6|10641.4|10640.7|10641.9|10641|10640.1|10639.4|325
1588920900000|2020-05-08 06:55:00|10641.3|10640.6|10639.4|10638.7|10641.4|10640.7|10638.8|10638.1|313
1588921200000|2020-05-08 07:00:00|10639.5|10638.5|10638|10637.3|10639.6|10638.8|10636.8|10635.8|344
1588921500000|2020-05-08 07:05:00|10637.9|10637.2|10636.7|10636|10638.1|10637.2|10636.2|10635.5|221
1588921800000|2020-05-08 07:10:00|10636.8|10636.1|10635.8|10635.1|10638|10637.3|10635.6|10634.9|305
1588922100000|2020-05-08 07:15:00|10635.7|10635|10636.8|10636.1|10637|10636.1|10634.3|10633.6|301
1588922400000|2020-05-08 07:20:00|10636.7|10636|10639.3|10638.6|10640.3|10639.5|10636.5|10635.7|310
1588922700000|2020-05-08 07:25:00|10639.2|10638.5|10638.9|10638.2|10640|10639.1|10638.4|10637.5|309
1588923000000|2020-05-08 07:30:00|10638.8|10638.1|10641.6|10640.9|10642.3|10641.4|10638.8|10638.1|413
1588923300000|2020-05-08 07:35:00|10641.5|10640.8|10642.4|10641.7|10643.8|10642.9|10641.4|10640.7|429
1588923600000|2020-05-08 07:40:00|10642.5|10641.8|10638.8|10638.1|10642.6|10641.9|10638.8|10638.1|374
1588923900000|2020-05-08 07:45:00|10638.9|10638.2|10637.1|10636.4|10639|10638.3|10636.1|10635.3|483
1588924200000|2020-05-08 07:50:00|10637|10636.3|10637.5|10636.5|10638.2|10637.4|10635.9|10635.2|430
1588924500000|2020-05-08 07:55:00|10637.3|10636.6|10637.5|10636.8|10638.6|10637.7|10636.8|10636.1|411
1588924800000|2020-05-08 08:00:00|10637.6|10636.9|10635.2|10634.5|10638.2|10637.3|10634.3|10633.6|491
1588925100000|2020-05-08 08:05:00|10635.3|10634.6|10633.7|10633|10636.1|10635.3|10632.6|10631.7|469
1588925400000|2020-05-08 08:10:00|10633.8|10633.1|10631.7|10631|10634|10633.1|10631.4|10630.6|389
1588925700000|2020-05-08 08:15:00|10631.8|10631.1|10632.8|10632.1|10634.7|10633.8|10631.7|10631|288
1588926000000|2020-05-08 08:20:00|10632.7|10632|10631.2|10630.5|10632.9|10632.2|10631.1|10630.4|336
1588926300000|2020-05-08 08:25:00|10631.1|10630.4|10632.3|10631.6|10632.3|10631.6|10630.4|10629.7|366
1588926600000|2020-05-08 08:30:00|10632.2|10631.5|10633.6|10632.9|10634.9|10634.2|10631.7|10631|462
1588926900000|2020-05-08 08:35:00|10633.7|10633|10633.6|10632.9|10635.6|10634.9|10633|10632|280
1588927200000|2020-05-08 08:40:00|10633.7|10633|10631.3|10630.3|10633.7|10633|10631.1|10630.2|252
1588927500000|2020-05-08 08:45:00|10631.1|10630.4|10631.8|10631.1|10632.2|10631.5|10630.7|10629.9|267
1588927800000|2020-05-08 08:50:00|10632|10631.3|10633.6|10632.9|10633.8|10633|10631.4|10630.7|302
1588928100000|2020-05-08 08:55:00|10633.7|10633|10636|10635.3|10636.4|10635.7|10633.7|10632.9|371
1588928400000|2020-05-08 09:00:00|10635.9|10635.2|10633.7|10633|10636.4|10635.6|10633.4|10632.7|286
1588928700000|2020-05-08 09:05:00|10634.1|10633.4|10634.6|10633.9|10634.7|10634|10632.9|10632.2|268
1588929000000|2020-05-08 09:10:00|10634.8|10634.1|10637.1|10636.4|10637.3|10636.5|10634.8|10634.1|325
1588929300000|2020-05-08 09:15:00|10637.2|10636.5|10638.2|10637.5|10638.6|10637.7|10635.8|10635.1|480
1588929600000|2020-05-08 09:20:00|10638.3|10637.6|10637.9|10636.9|10639.3|10638.5|10637.2|10636.5|343
1588929900000|2020-05-08 09:25:00|10637.8|10636.8|10636.9|10636.2|10637.9|10637.1|10636|10635.2|341
1588930200000|2020-05-08 09:30:00|10637|10636.3|10638.1|10637.4|10638.7|10638|10637|10636.2|361
1588930500000|2020-05-08 09:35:00|10637.9|10637.2|10638.7|10638|10639.2|10638.5|10637.7|10637|298
1588930800000|2020-05-08 09:40:00|10638.6|10637.9|10639.9|10639.2|10640.1|10639.3|10637.9|10637.2|257
1588931100000|2020-05-08 09:45:00|10640|10639.3|10638.1|10637.4|10641.3|10640.6|10637.8|10636.9|336
1588931400000|2020-05-08 09:50:00|10638.2|10637.5|10636.5|10635.5|10638.3|10637.5|10636|10635.2|291
1588931700000|2020-05-08 09:55:00|10636.4|10635.4|10636.4|10635.7|10636.9|10636.2|10635.8|10635|299
1588932000000|2020-05-08 10:00:00|10636.3|10635.6|10634|10633.3|10636.5|10635.7|10633.9|10633.2|224
1588932300000|2020-05-08 10:05:00|10634.1|10633.4|10635.9|10635.2|10636.2|10635.5|10633|10632.3|337
1588932600000|2020-05-08 10:10:00|10635.8|10635.1|10636.2|10635.5|10636.8|10636.1|10634.9|10634|273
1588932900000|2020-05-08 10:15:00|10636.3|10635.6|10635.2|10634.5|10637|10636.3|10634.6|10633.8|290
1588933200000|2020-05-08 10:20:00|10635.1|10634.4|10635.1|10634.4|10636|10635.3|10634.5|10633.7|258
1588933500000|2020-05-08 10:25:00|10635.2|10634.5|10635.1|10634.4|10636.1|10635.4|10634.3|10633.6|204
1588933800000|2020-05-08 10:30:00|10635.2|10634.5|10635|10634|10635.4|10634.6|10633.9|10633|266
1588934100000|2020-05-08 10:35:00|10634.9|10633.9|10633.7|10633|10634.9|10634|10633.3|10632.5|228
1588934400000|2020-05-08 10:40:00|10633.6|10632.9|10636.2|10635.2|10636.3|10635.5|10633.2|10632.5|248
1588934700000|2020-05-08 10:45:00|10636.1|10635.4|10635.9|10635.2|10636.8|10636.1|10635.3|10634.6|269
1588935000000|2020-05-08 10:50:00|10636|10635.3|10635.7|10635|10636.5|10635.6|10634.7|10634|236
1588935300000|2020-05-08 10:55:00|10635.8|10635.1|10635.7|10635|10636.3|10635.6|10634.3|10633.4|270
1588935600000|2020-05-08 11:00:00|10635.6|10634.9|10635.9|10635.2|10637.8|10637|10635.2|10634.5|296
1588935900000|2020-05-08 11:05:00|10635.8|10635.1|10635.7|10635|10636.3|10635.6|10635|10634.3|210
1588936200000|2020-05-08 11:10:00|10635.8|10635.1|10636.9|10636.2|10638.2|10637.4|10635.5|10634.7|217
1588936500000|2020-05-08 11:15:00|10637|10636.3|10636.7|10636|10638.6|10637.9|10636.3|10635.6|381
1588936800000|2020-05-08 11:20:00|10636.8|10636.1|10637.1|10636.4|10637.5|10636.8|10636.2|10635.5|265
1588937100000|2020-05-08 11:25:00|10637|10636.3|10637|10636.3|10637.7|10637|10636.2|10635.5|269
1588937400000|2020-05-08 11:30:00|10637.1|10636.4|10635.6|10634.9|10637.1|10636.4|10635|10634.3|285
1588937700000|2020-05-08 11:35:00|10635.5|10634.8|10636.3|10635.6|10636.8|10636.1|10634.9|10634.2|228
1588938000000|2020-05-08 11:40:00|10636.2|10635.5|10638.2|10637.5|10638.4|10637.7|10635.8|10635.1|248
1588938300000|2020-05-08 11:45:00|10638.1|10637.4|10637.7|10637|10638.3|10637.6|10636.9|10636.1|229
1588938600000|2020-05-08 11:50:00|10637.6|10636.9|10636.4|10635.7|10637.9|10637.1|10636.3|10635.6|210
1588938900000|2020-05-08 11:55:00|10636.3|10635.6|10637.1|10636.1|10638.7|10638|10636.3|10635.5|358
1588939200000|2020-05-08 12:00:00|10637|10636|10636.1|10635.4|10637.2|10636.4|10635.1|10634.3|338
1588939500000|2020-05-08 12:05:00|10636|10635.3|10635|10634.3|10636.8|10636.1|10634.5|10633.8|415
1588939800000|2020-05-08 12:10:00|10635.1|10634.4|10637.7|10637|10638.3|10637.4|10635|10634.3|387
1588940100000|2020-05-08 12:15:00|10637.6|10636.9|10636.1|10635.4|10638.6|10637.9|10635.9|10635.2|443
1588940400000|2020-05-08 12:20:00|10636.3|10635.3|10636.5|10635.5|10637.7|10636.9|10636|10635.2|472
1588940700000|2020-05-08 12:25:00|10636.3|10635.6|10633.2|10627.2|10636.6|10635.8|10628.8|10626.9|701
1588941000000|2020-05-08 12:30:00|10633.3|10627.3|10652.1|10651.1|10656.8|10655.8|10632.6|10626.6|1511
1588941300000|2020-05-08 12:35:00|10652.2|10651.2|10651.7|10650.7|10654.8|10653.9|10646.7|10645.8|1089
1588941600000|2020-05-08 12:40:00|10651.6|10650.9|10656.9|10655.9|10658.2|10657.3|10651|10650|978
1588941900000|2020-05-08 12:45:00|10657|10656|10667.1|10666.1|10670.1|10669.3|10655.3|10654.6|1030
1588942200000|2020-05-08 12:50:00|10666.9|10666.2|10666.1|10665.1|10669.1|10668.1|10663.1|10662.4|984
1588942500000|2020-05-08 12:55:00|10666.2|10665.2|10667.3|10666.3|10668.1|10667.2|10662.9|10662|818
1588942800000|2020-05-08 13:00:00|10667.2|10666.2|10669.7|10668.7|10670.7|10669.8|10664.7|10664|908
1588943100000|2020-05-08 13:05:00|10669.6|10669|10671.2|10670.5|10672.7|10671.8|10669.3|10668.6|580
1588943400000|2020-05-08 13:10:00|10671.1|10670.4|10668.7|10668|10672.5|10671.5|10668.4|10667.6|588
1588943700000|2020-05-08 13:15:00|10668.6|10667.9|10668.8|10668.1|10670.3|10669.3|10668.1|10667.3|686
1588944000000|2020-05-08 13:20:00|10668.9|10668.2|10669.1|10668.4|10673|10672|10668.1|10667.4|581
1588944300000|2020-05-08 13:25:00|10669|10668.3|10665.9|10665.2|10669.2|10668.4|10663.8|10663|556
1588944600000|2020-05-08 13:30:00|10666|10665.3|10662.5|10661.8|10666.2|10665.5|10661|10660.2|653
1588944900000|2020-05-08 13:35:00|10662.4|10661.7|10658.4|10657.4|10662.7|10662|10655.4|10654.6|760
1588945200000|2020-05-08 13:40:00|10658.2|10657.2|10658.7|10658|10661.9|10661|10657.9|10657.1|687
1588945500000|2020-05-08 13:45:00|10658.6|10657.9|10658.8|10657.8|10660.9|10660.2|10656.8|10656.1|627
1588945800000|2020-05-08 13:50:00|10658.9|10657.9|10661|10660.3|10661.6|10660.9|10657.3|10656.5|597
1588946100000|2020-05-08 13:55:00|10661.2|10660.2|10662.9|10661.9|10665.7|10664.7|10661|10660.1|670
1588946400000|2020-05-08 14:00:00|10663.3|10662.3|10663.7|10662.7|10667|10666.3|10663|10662.1|733
1588946700000|2020-05-08 14:05:00|10663.8|10662.8|10661.8|10661.1|10665.6|10664.7|10661.4|10660.6|654
1588947000000|2020-05-08 14:10:00|10661.7|10661|10661.2|10660.5|10664.4|10663.4|10660.4|10659.6|642
1588947300000|2020-05-08 14:15:00|10661.3|10660.6|10659.4|10658.7|10663.2|10662.4|10658.1|10657.4|689
1588947600000|2020-05-08 14:20:00|10659.3|10658.6|10656.5|10655.5|10659.8|10658.9|10656.2|10655.4|717
1588947900000|2020-05-08 14:25:00|10656.4|10655.7|10658.6|10657.6|10659.5|10658.7|10654.4|10653.7|727
1588948200000|2020-05-08 14:30:00|10658.4|10657.7|10657.3|10656.3|10659.5|10658.7|10655.6|10654.8|685
1588948500000|2020-05-08 14:35:00|10657.1|10656.4|10658.3|10657.6|10659.3|10658.4|10655.8|10654.9|567
1588948800000|2020-05-08 14:40:00|10658.4|10657.4|10652.6|10651.9|10659.6|10658.9|10651.5|10650.7|750
1588949100000|2020-05-08 14:45:00|10652.9|10652.2|10649.2|10648.5|10654.4|10653.7|10648.6|10647.9|813
1588949400000|2020-05-08 14:50:00|10649.3|10648.6|10648.1|10647.1|10651.9|10651.2|10647.3|10646.6|674
1588949700000|2020-05-08 14:55:00|10647.7|10647|10643.7|10643|10648|10647.1|10641.7|10641|975
1588950000000|2020-05-08 15:00:00|10643.8|10643.1|10640.5|10639.5|10645.5|10644.6|10639.3|10638.5|903
1588950300000|2020-05-08 15:05:00|10639.9|10639.2|10642.2|10641.2|10643.2|10642.5|10639.4|10638.6|808
1588950600000|2020-05-08 15:10:00|10642.1|10641.1|10647|10646|10647.1|10646.3|10641.2|10640.4|543
1588950900000|2020-05-08 15:15:00|10646.9|10646.2|10645.3|10644.6|10647.8|10646.9|10644.7|10644|565
1588951200000|2020-05-08 15:20:00|10645.6|10644.9|10653.4|10652.4|10653.4|10652.6|10644.5|10643.8|612
1588951500000|2020-05-08 15:25:00|10653.3|10652.3|10651.9|10650.9|10653.7|10652.9|10650.8|10650.1|609
1588951800000|2020-05-08 15:30:00|10651.8|10651.1|10652.6|10651.9|10654.8|10654|10651.7|10650.8|616
1588952100000|2020-05-08 15:35:00|10652.7|10651.7|10653.5|10652.8|10654.7|10653.8|10651.5|10650.8|442
1588952400000|2020-05-08 15:40:00|10653.4|10652.7|10652|10651.3|10654.7|10654|10651.1|10650.4|693
1588952700000|2020-05-08 15:45:00|10651.9|10651.2|10652.9|10651.9|10653.4|10652.6|10649.9|10649.1|445
1588953000000|2020-05-08 15:50:00|10652.7|10652|10650.8|10650.1|10653.2|10652.4|10649.9|10649.1|374
1588953300000|2020-05-08 15:55:00|10650.7|10650|10651.7|10651|10653.7|10653|10650.1|10649.2|457
1588953600000|2020-05-08 16:00:00|10651.9|10650.9|10655|10654|10655.5|10654.7|10651.7|10650.8|502
1588953900000|2020-05-08 16:05:00|10654.9|10653.9|10657.7|10656.7|10658.7|10657.8|10654.6|10653.8|376
1588954200000|2020-05-08 16:10:00|10657.6|10656.6|10660.5|10659.5|10660.5|10659.6|10657.1|10656.2|334
1588954500000|2020-05-08 16:15:00|10660.4|10659.4|10658.3|10657.3|10660.8|10660|10658.1|10657.3|442
1588954800000|2020-05-08 16:20:00|10658.4|10657.4|10659.1|10658.4|10659.9|10659.1|10658.3|10657.3|218
1588955100000|2020-05-08 16:25:00|10659.2|10658.5|10659.4|10658.7|10659.7|10659|10657.8|10657|303
1588955400000|2020-05-08 16:30:00|10659.7|10658.6|10659.3|10658.3|10660.5|10659.6|10659|10658.1|348
1588955700000|2020-05-08 16:35:00|10659.1|10658.4|10657.6|10656.9|10659.4|10658.7|10656.9|10656|267
1588956000000|2020-05-08 16:40:00|10657.5|10656.8|10659.3|10658.3|10659.8|10658.9|10657.3|10656.4|300
1588956300000|2020-05-08 16:45:00|10659.1|10658.4|10662.1|10661.1|10662.8|10661.8|10658.8|10658|365
1588956600000|2020-05-08 16:50:00|10662.2|10661.2|10661.2|10660.2|10662.3|10661.3|10660.5|10659.6|324
1588956900000|2020-05-08 16:55:00|10661|10660|10661.9|10660.9|10663.1|10662.4|10660|10659.1|416
1588957200000|2020-05-08 17:00:00|10661.8|10661.1|10663.8|10662.8|10664.5|10663.6|10661.8|10661.1|356
1588957500000|2020-05-08 17:05:00|10663.9|10662.9|10662.7|10661.7|10663.9|10663|10661.8|10661.1|242
1588957800000|2020-05-08 17:10:00|10662.6|10661.6|10660.3|10659.3|10662.7|10661.7|10660.2|10659.2|206
1588958100000|2020-05-08 17:15:00|10660.4|10659.4|10659.1|10658.1|10660.7|10659.8|10658.7|10657.8|257
1588958400000|2020-05-08 17:20:00|10659|10658.3|10657.4|10656.4|10659.9|10659.1|10657.3|10656.4|258
1588958700000|2020-05-08 17:25:00|10657.5|10656.5|10656.1|10655.4|10658.4|10657.6|10656|10655.2|257
1588959000000|2020-05-08 17:30:00|10656|10655.3|10657.2|10656.5|10657.3|10656.6|10656|10655.2|278
1588959300000|2020-05-08 17:35:00|10657.4|10656.4|10662.4|10661.4|10663|10662|10656.9|10656|363
1588959600000|2020-05-08 17:40:00|10662.5|10661.5|10661.1|10660.1|10663|10662.2|10660.6|10659.9|261
1588959900000|2020-05-08 17:45:00|10661.2|10660.2|10661.5|10660.5|10662.7|10661.7|10660.6|10659.9|217
1588960200000|2020-05-08 17:50:00|10661.4|10660.4|10661.6|10660.6|10662.4|10661.4|10661.1|10660.3|155
1588960500000|2020-05-08 17:55:00|10661.5|10660.8|10661.4|10660.7|10662.6|10661.6|10661.2|10660.4|198
1588960800000|2020-05-08 18:00:00|10661.2|10660.5|10658.7|10657.7|10661.3|10660.5|10657.9|10657|364
1588961100000|2020-05-08 18:05:00|10658.8|10657.8|10662.5|10661.5|10662.7|10661.7|10658.2|10657.2|313
1588961400000|2020-05-08 18:10:00|10662.4|10661.4|10663.7|10663|10665.6|10664.6|10662.1|10661.2|348
1588961700000|2020-05-08 18:15:00|10663.9|10663.2|10664.4|10663.4|10664.8|10663.8|10661.9|10660.9|278
1588962000000|2020-05-08 18:20:00|10663.7|10662.7|10663.9|10662.9|10665|10664|10663.5|10662.6|221
1588962300000|2020-05-08 18:25:00|10663.8|10662.8|10662.5|10661.5|10665.4|10664.6|10661.9|10660.9|272
1588962600000|2020-05-08 18:30:00|10662.4|10661.4|10661.7|10661|10663|10662|10661.2|10660.4|253
1588962900000|2020-05-08 18:35:00|10661.8|10661.1|10663.3|10662.3|10663.6|10662.7|10661.2|10660.3|273
1588963200000|2020-05-08 18:40:00|10663.2|10662.2|10665|10664|10665.1|10664.1|10663.1|10662.2|229
1588963500000|2020-05-08 18:45:00|10664.9|10663.9|10665.5|10664.5|10665.6|10664.7|10664.4|10663.5|277
1588963800000|2020-05-08 18:50:00|10665.6|10664.6|10666.2|10665.5|10667.2|10666.3|10665.1|10664.2|298
1588964100000|2020-05-08 18:55:00|10666.1|10665.4|10667.2|10666.2|10667.3|10666.4|10664.2|10663.5|421
1588964400000|2020-05-08 19:00:00|10667.1|10666.1|10667.1|10666.1|10667.3|10666.3|10665|10664|339
1588964700000|2020-05-08 19:05:00|10667.3|10666.3|10670.8|10669.8|10671.4|10670.4|10667.2|10666.2|434
1588965000000|2020-05-08 19:10:00|10670.7|10669.7|10669.3|10668.3|10671.8|10670.9|10668.4|10667.7|330
1588965300000|2020-05-08 19:15:00|10669.4|10668.4|10670|10669|10671.1|10670.1|10668.1|10667.1|325
1588965600000|2020-05-08 19:20:00|10670.3|10669.3|10670|10669|10671.3|10670.3|10669.4|10668.4|316
1588965900000|2020-05-08 19:25:00|10670.1|10669.1|10670.6|10669.6|10670.9|10669.9|10668.9|10668|151
1588966200000|2020-05-08 19:30:00|10670.5|10669.5|10671|10670|10671.3|10670.3|10669.9|10668.9|248
1588966500000|2020-05-08 19:35:00|10670.9|10669.9|10670.9|10669.9|10671.7|10670.7|10670.1|10669.1|227
1588966800000|2020-05-08 19:40:00|10670.8|10669.8|10671.5|10670.5|10672.6|10671.6|10670.6|10669.6|258
1588967100000|2020-05-08 19:45:00|10671.4|10670.4|10670.9|10669.9|10671.6|10670.6|10669.2|10668.3|225
1588967400000|2020-05-08 19:50:00|10671.1|10670.1|10671.3|10670.3|10671.9|10671.1|10670.1|10669.1|244
1588967700000|2020-05-08 19:55:00|10671.4|10670.4|10671.5|10670.5|10672.1|10671.1|10670.4|10669.4|354
1588968000000|2020-05-08 20:00:00|10671.6|10670.6|10672.9|10671.9|10674.9|10673.9|10671.4|10670.4|360
1588968300000|2020-05-08 20:05:00|10673|10672|10671|10670|10673.1|10672.4|10670.2|10669.3|292
1588968600000|2020-05-08 20:10:00|10670.9|10669.9|10672.3|10671.3|10672.7|10671.7|10670.7|10669.7|265
1588968900000|2020-05-08 20:15:00|10672.2|10671.2|10671.1|10670.1|10673|10672|10670.2|10669.2|184
1588969200000|2020-05-08 20:20:00|10671.2|10670.2|10672.2|10671.2|10673.4|10672.4|10670.8|10669.8|180
1588969500000|2020-05-08 20:25:00|10672.3|10671.3|10672.4|10671.4|10673|10672|10672.1|10671.1|126
1588969800000|2020-05-08 20:30:00|10673|10672|10674.6|10673.6|10675.5|10674.5|10672.8|10671.8|246
1588970100000|2020-05-08 20:35:00|10674.5|10673.5|10674.6|10673.6|10675.2|10674.2|10673.1|10672.1|213
1588970400000|2020-05-08 20:40:00|10674.7|10673.7|10673.8|10672.8|10675.8|10674.8|10673.3|10672.4|354
1588970700000|2020-05-08 20:45:00|10673.9|10672.9|10674.1|10673.1|10674.7|10673.7|10672.4|10671.4|353
1588971000000|2020-05-08 20:50:00|10674|10673|10669.3|10668.3|10674.1|10673.1|10668.6|10667.6|443
1588971300000|2020-05-08 20:55:00|10669.4|10668.4|10667.3|10662.6|10671.3|10670.4|10663.1|10660.4|507
1589140800000|2020-05-10 20:00:00|10670.4|10659.5|10665.7|10655.6|10670.4|10659.5|10665.6|10655.6|23
1589141100000|2020-05-10 20:05:00|10665.6|10656|10657.1|10650.9|10666.6|10656|10652.5|10644.2|20
1589141400000|2020-05-10 20:10:00|10657|10650.6|10668.7|10656.7|10668.9|10656.9|10650|10638|65
1589141700000|2020-05-10 20:15:00|10668.6|10656.6|10661.4|10649.4|10671.9|10659.9|10657.5|10645.5|51
1589142000000|2020-05-10 20:20:00|10661.3|10649.3|10656.4|10644.4|10668.9|10656.9|10640.5|10630.4|75
1589142300000|2020-05-10 20:25:00|10663.2|10651.2|10662.6|10650.6|10663.2|10651.2|10651.6|10639.6|52
1589142600000|2020-05-10 20:30:00|10657|10645|10659.2|10647.8|10664.6|10652.6|10656|10644|55
1589142900000|2020-05-10 20:35:00|10659.9|10649|10661.4|10649.4|10663.1|10651.1|10653.2|10641.2|35
1589143200000|2020-05-10 20:40:00|10654.5|10642.5|10658.1|10646.1|10663|10651|10653.5|10641.5|38
1589143500000|2020-05-10 20:45:00|10660.5|10648.5|10662.3|10650.3|10664.6|10652.6|10653.7|10641.7|32
1589143800000|2020-05-10 20:50:00|10655.2|10643.2|10656.3|10644.3|10663.1|10651.1|10655.2|10643.2|53
1589144100000|2020-05-10 20:55:00|10659.1|10647.1|10659.3|10649.5|10665.8|10653.8|10656.2|10644.2|67
1589144400000|2020-05-10 21:00:00|10659.2|10650.1|10660.2|10651|10663.3|10653.2|10659.2|10647.9|77
1589144700000|2020-05-10 21:05:00|10661.2|10650.8|10660|10650.9|10663.7|10653.3|10659.6|10648.9|120
1589145000000|2020-05-10 21:10:00|10660.8|10650.7|10661.3|10654.1|10663.1|10655.3|10659.7|10649.4|205
1589145300000|2020-05-10 21:15:00|10661.7|10653.7|10661.4|10654.5|10662.3|10657|10655.7|10643.7|237
1589145600000|2020-05-10 21:20:00|10660.8|10654.3|10661.3|10654.5|10666.3|10657.5|10659.5|10653.7|150
1589145900000|2020-05-10 21:25:00|10661.5|10654.4|10662|10657.6|10664|10659.1|10660|10651.2|158
1589146200000|2020-05-10 21:30:00|10662.1|10657.5|10666.9|10660.9|10669.1|10663.3|10661|10653.6|289
1589146500000|2020-05-10 21:35:00|10667|10661|10665.4|10663.4|10670.6|10664.6|10664.8|10653.9|245
1589146800000|2020-05-10 21:40:00|10665.2|10663.2|10665.1|10653.4|10675.7|10669.4|10664.1|10652.1|363
1589147100000|2020-05-10 21:45:00|10664.8|10653.9|10664.8|10653.7|10668.1|10657.6|10659.5|10652.1|191
1589147400000|2020-05-10 21:50:00|10666.3|10654.3|10673.2|10666.7|10675.6|10668.1|10662.5|10653.6|375
1589147700000|2020-05-10 21:55:00|10673.4|10667.4|10674.5|10662.5|10677.4|10668.1|10668.4|10656.4|265
1589148000000|2020-05-10 22:00:00|10673.2|10663.5|10673.7|10671.7|10679.6|10673.4|10666.1|10656|1186
1589148300000|2020-05-10 22:05:00|10673.6|10671.6|10674.6|10672.6|10676.3|10673.4|10672.2|10670.2|766
1589148600000|2020-05-10 22:10:00|10674.4|10672.4|10675.6|10673.6|10676.7|10674.5|10673.2|10671.1|652
1589148900000|2020-05-10 22:15:00|10675.4|10673.8|10677.4|10676.4|10678|10677|10673|10671.7|768
1589149200000|2020-05-10 22:20:00|10677.2|10676.2|10679.6|10678.6|10680.4|10679.4|10677|10675.5|229
1589149500000|2020-05-10 22:25:00|10679.8|10678.1|10687.4|10686.4|10687.8|10686.8|10678.7|10677.4|613
1589149800000|2020-05-10 22:30:00|10687.3|10686.3|10686.9|10685.9|10690.1|10689.1|10684.9|10683.9|607
1589150100000|2020-05-10 22:35:00|10686.8|10685.8|10689.8|10688.8|10690.2|10689.2|10686|10685|635
1589150400000|2020-05-10 22:40:00|10689.9|10688.9|10688.9|10687.9|10690.4|10689.5|10688.2|10687.2|363
1589150700000|2020-05-10 22:45:00|10689|10688|10687.4|10686.4|10690.3|10689.3|10687.3|10686.3|357
1589151000000|2020-05-10 22:50:00|10687.5|10686.5|10687.7|10686.7|10688.8|10687.8|10687.1|10686.1|355
1589151300000|2020-05-10 22:55:00|10687.8|10686.8|10688|10687|10689|10688|10687|10686|211
1589151600000|2020-05-10 23:00:00|10688.1|10687.1|10687|10686|10690.3|10689.3|10686.7|10685.7|312
1589151900000|2020-05-10 23:05:00|10686.9|10685.9|10685.3|10684.3|10687.1|10686.1|10684.3|10683.3|226
1589152200000|2020-05-10 23:10:00|10685.2|10684.2|10686|10685|10686.1|10685.1|10678.8|10675.6|353
1589152500000|2020-05-10 23:15:00|10685.9|10684.9|10687.9|10686.9|10689|10688|10684.4|10683.4|346
1589152800000|2020-05-10 23:20:00|10688|10687|10688.3|10687.3|10688.4|10687.5|10687.1|10686.1|264
1589153100000|2020-05-10 23:25:00|10688.4|10687.4|10691.9|10690.9|10694.3|10693.3|10688.2|10687.3|386
1589153400000|2020-05-10 23:30:00|10691.8|10690.8|10694.2|10693.2|10695.9|10695|10690.9|10690|419
1589153700000|2020-05-10 23:35:00|10694.3|10693.3|10692.7|10691.7|10695.1|10694.1|10692.3|10691.3|229
1589154000000|2020-05-10 23:40:00|10692.8|10691.8|10690.6|10689.6|10692.8|10691.8|10690|10689|304
1589154300000|2020-05-10 23:45:00|10690.7|10689.7|10694.6|10693.6|10694.7|10693.7|10690.7|10689.7|309
1589154600000|2020-05-10 23:50:00|10694.7|10693.7|10692.9|10692.2|10696.3|10695.3|10692.8|10691.8|274
1589154900000|2020-05-10 23:55:00|10693.1|10692.1|10692.8|10691.8|10693.4|10692.4|10691.2|10690.2|247
1589155200000|2020-05-11 00:00:00|10693|10692|10692.7|10691.7|10694.8|10693.9|10690.2|10689.3|559
1589155500000|2020-05-11 00:05:00|10692.6|10691.9|10695.1|10694.1|10697.8|10696.8|10692.6|10691.7|462
1589155800000|2020-05-11 00:10:00|10695|10694|10695.2|10694.2|10695.9|10695.1|10691.4|10690.5|525
1589156100000|2020-05-11 00:15:00|10695.3|10694.3|10694.3|10693.6|10695.9|10695.1|10693|10692.2|454
1589156400000|2020-05-11 00:20:00|10694.4|10693.7|10692.3|10691.6|10695.4|10694.4|10691.8|10690.8|295
1589156700000|2020-05-11 00:25:00|10692.5|10691.5|10695.9|10695.2|10696.6|10695.8|10692.2|10691.4|327
1589157000000|2020-05-11 00:30:00|10696|10695.3|10694.5|10693.8|10696.7|10695.7|10694.1|10693.3|378
1589157300000|2020-05-11 00:35:00|10694.4|10693.7|10693.4|10692.7|10695.3|10694.5|10693.2|10692.3|303
1589157600000|2020-05-11 00:40:00|10693.6|10692.9|10695.9|10695.2|10697.1|10696.2|10693.6|10692.9|285
1589157900000|2020-05-11 00:45:00|10696|10695.3|10694.4|10693.4|10696.1|10695.3|10693.1|10692.4|344
1589158200000|2020-05-11 00:50:00|10694.7|10693.7|10693.3|10692.3|10697.2|10696.4|10691.9|10691.1|611
1589158500000|2020-05-11 00:55:00|10693.9|10692.9|10697.9|10697.2|10700.9|10699.9|10693.2|10692.4|712
1589158800000|2020-05-11 01:00:00|10697.8|10697.1|10699.5|10698.5|10700.5|10699.7|10695.3|10694.6|581
1589159100000|2020-05-11 01:05:00|10699.6|10698.6|10696.4|10695.4|10699.8|10698.8|10696.3|10695.3|337
1589159400000|2020-05-11 01:10:00|10696.2|10695.2|10700.3|10699.3|10700.6|10699.6|10695.5|10694.7|420
1589159700000|2020-05-11 01:15:00|10700.2|10699.2|10698.4|10697.4|10701.8|10700.8|10697.7|10697|492
1589160000000|2020-05-11 01:20:00|10698.5|10697.5|10696.2|10695.5|10699|10698.1|10695.2|10694.4|400
1589160300000|2020-05-11 01:25:00|10696.1|10695.4|10695.3|10694.3|10696.6|10695.8|10694.7|10693.9|370
1589160600000|2020-05-11 01:30:00|10695.2|10694.2|10697.9|10697.2|10698|10697.2|10693.8|10693|464
1589160900000|2020-05-11 01:35:00|10698.1|10697.1|10696.9|10695.9|10698.3|10697.3|10694.7|10694|491
1589161200000|2020-05-11 01:40:00|10696.8|10695.8|10694.1|10693.4|10697.4|10696.4|10693.1|10692.2|330
1589161500000|2020-05-11 01:45:00|10694|10693.3|10692.6|10691.6|10694.6|10693.8|10691.4|10690.4|408
1589161800000|2020-05-11 01:50:00|10692.7|10691.7|10690|10689.3|10693.3|10692.4|10690|10689.2|363
1589162100000|2020-05-11 01:55:00|10690.1|10689.1|10687.6|10686.6|10690.1|10689.3|10687|10686.2|470
1589162400000|2020-05-11 02:00:00|10687.7|10686.7|10687|10686|10688.4|10687.4|10685.1|10684.3|468
1589162700000|2020-05-11 02:05:00|10686.9|10685.9|10684.5|10683.5|10687|10686|10684.3|10683.4|274
1589163000000|2020-05-11 02:10:00|10684.6|10683.6|10685.1|10684.1|10686.3|10685.4|10684|10683.1|302
1589163300000|2020-05-11 02:15:00|10685.2|10684.2|10688.4|10687.4|10688.4|10687.4|10685|10684.1|306
1589163600000|2020-05-11 02:20:00|10688.5|10687.5|10688.1|10687.4|10689.8|10688.9|10686.9|10686|294
1589163900000|2020-05-11 02:25:00|10688.2|10687.5|10684.8|10684.1|10688.2|10687.5|10684.7|10683.9|286
1589164200000|2020-05-11 02:30:00|10684.7|10684|10683.7|10683|10685|10684.1|10683.2|10682.3|279
1589164500000|2020-05-11 02:35:00|10683.8|10683.1|10683.8|10683.1|10685.4|10684.7|10683.3|10682.5|265
1589164800000|2020-05-11 02:40:00|10683.7|10683|10684.3|10683.6|10684.5|10683.7|10683.2|10682.4|223
1589165100000|2020-05-11 02:45:00|10684.4|10683.7|10683.5|10682.5|10684.8|10684.1|10683.2|10682.2|171
1589165400000|2020-05-11 02:50:00|10683.4|10682.4|10681.6|10680.9|10683.5|10682.6|10680.1|10679.1|219
1589165700000|2020-05-11 02:55:00|10681.5|10680.8|10679.5|10678.8|10681.7|10680.8|10678.2|10677.3|259
1589166000000|2020-05-11 03:00:00|10679.7|10678.7|10679.2|10678.2|10680.7|10679.9|10678.1|10677.2|228
1589166300000|2020-05-11 03:05:00|10679.1|10678.1|10680.9|10679.9|10681.9|10680.9|10678.8|10678|199
1589166600000|2020-05-11 03:10:00|10681|10680|10681.9|10680.9|10682|10681.2|10680.8|10679.9|150
1589166900000|2020-05-11 03:15:00|10682|10681|10681.8|10680.8|10684.7|10683.7|10681.4|10680.5|270
1589167200000|2020-05-11 03:20:00|10681.9|10680.9|10682.7|10681.7|10683|10682.2|10681.7|10680.9|213
1589167500000|2020-05-11 03:25:00|10682.8|10681.8|10681.2|10680.5|10683|10682.2|10681.2|10680.5|121
1589167800000|2020-05-11 03:30:00|10681.4|10680.7|10681.8|10680.8|10684.5|10683.8|10681.4|10680.5|311
1589168100000|2020-05-11 03:35:00|10682|10681|10686.2|10685.5|10686.4|10685.5|10681.9|10680.9|327
1589168400000|2020-05-11 03:40:00|10686.3|10685.6|10685.4|10684.4|10687.3|10686.3|10685.4|10684.4|248
1589168700000|2020-05-11 03:45:00|10685.3|10684.6|10684.6|10683.9|10686.6|10685.8|10684.3|10683.5|224
1589169000000|2020-05-11 03:50:00|10684.7|10684|10687.4|10686.7|10688|10687.2|10684.1|10683.1|291
1589169300000|2020-05-11 03:55:00|10687.3|10686.6|10691.8|10690.8|10692.8|10691.8|10687.3|10686.6|507
1589169600000|2020-05-11 04:00:00|10691.9|10690.9|10695|10694.3|10696.7|10695.9|10691.9|10690.9|479
1589169900000|2020-05-11 04:05:00|10695.1|10694.4|10697.7|10696.7|10697.9|10697.1|10695|10694|375
1589170200000|2020-05-11 04:10:00|10697.5|10696.8|10695.1|10694.4|10698|10697|10694.9|10694|348
1589170500000|2020-05-11 04:15:00|10695|10694.3|10697.7|10696.7|10698.2|10697.2|10694.3|10693.5|238
1589170800000|2020-05-11 04:20:00|10697.6|10696.6|10696.4|10695.4|10699.7|10699|10696.4|10695.4|335
1589171100000|2020-05-11 04:25:00|10696|10695|10695.3|10694.3|10697.1|10696.1|10695|10694|260
1589171400000|2020-05-11 04:30:00|10695.4|10694.4|10694.3|10693.3|10696.4|10695.4|10694.1|10693.1|188
1589171700000|2020-05-11 04:35:00|10694.2|10693.2|10693.2|10692.2|10694.3|10693.3|10692.4|10691.4|240
1589172000000|2020-05-11 04:40:00|10693.1|10692.1|10694.3|10693.3|10695|10694.1|10692.9|10692|126
1589172300000|2020-05-11 04:45:00|10694.2|10693.2|10694.4|10693.4|10694.5|10693.5|10692.6|10691.8|154
1589172600000|2020-05-11 04:50:00|10694.7|10693.7|10695.3|10694.3|10696|10695.2|10694.7|10693.7|171
1589172900000|2020-05-11 04:55:00|10695.5|10694.5|10695.3|10694.6|10696.1|10695.1|10693.8|10692.9|351
1589173200000|2020-05-11 05:00:00|10695.2|10694.5|10694|10693|10695.2|10694.5|10693.2|10692.3|203
1589173500000|2020-05-11 05:05:00|10693.9|10692.9|10692.2|10691.2|10694.1|10693.1|10692|10691.1|243
1589173800000|2020-05-11 05:10:00|10692.3|10691.3|10691.8|10691.1|10693.4|10692.6|10691.5|10690.8|189
1589174100000|2020-05-11 05:15:00|10691.9|10690.9|10694.8|10693.8|10694.8|10693.8|10691.3|10690.3|177
1589174400000|2020-05-11 05:20:00|10694.7|10693.7|10693.9|10692.9|10695.5|10694.6|10693.1|10692.4|233
1589174700000|2020-05-11 05:25:00|10694|10693|10693.6|10692.6|10695.4|10694.7|10693.3|10692.3|194
1589175000000|2020-05-11 05:30:00|10693.7|10692.7|10696.3|10695.3|10696.4|10695.5|10693.5|10692.5|220
1589175300000|2020-05-11 05:35:00|10696.2|10695.2|10696.4|10695.4|10696.7|10695.9|10695.5|10694.7|145
1589175600000|2020-05-11 05:40:00|10696.3|10695.3|10696.5|10695.5|10698.3|10697.5|10696.1|10695.2|212
1589175900000|2020-05-11 05:45:00|10696.4|10695.4|10695.9|10694.9|10696.5|10695.5|10694.5|10693.7|197
1589176200000|2020-05-11 05:50:00|10695.8|10695.1|10693.2|10692.5|10696.4|10695.7|10693.2|10692.3|231
1589176500000|2020-05-11 05:55:00|10693.1|10692.4|10692.1|10691.1|10693.7|10692.8|10691|10690.2|405
1589176800000|2020-05-11 06:00:00|10691.9|10690.9|10690.7|10689.7|10692.9|10691.9|10690|10689.2|494
1589177100000|2020-05-11 06:05:00|10690.6|10689.6|10691.4|10690.4|10691.8|10690.8|10689|10688.2|419
1589177400000|2020-05-11 06:10:00|10691.3|10690.3|10693.2|10692.2|10694.3|10693.5|10691|10690.2|552
1589177700000|2020-05-11 06:15:00|10693.1|10692.1|10694.4|10693.7|10695.3|10694.6|10693.1|10692.1|402
1589178000000|2020-05-11 06:20:00|10694.5|10693.8|10697.8|10697.1|10699.2|10698.2|10694.1|10693.4|440
1589178300000|2020-05-11 06:25:00|10697.7|10697|10697.4|10696.7|10701|10700|10696.6|10695.8|438
1589178600000|2020-05-11 06:30:00|10697.5|10696.8|10706.2|10705.2|10709.2|10708.2|10696.9|10696.2|616
1589178900000|2020-05-11 06:35:00|10706.1|10705.1|10710.7|10710|10714.5|10713.5|10705.4|10704.4|719
1589179200000|2020-05-11 06:40:00|10710.9|10709.9|10712.1|10711.4|10714.9|10714.2|10708.9|10708|494
1589179500000|2020-05-11 06:45:00|10712.4|10711.7|10715.1|10714.4|10715.3|10714.6|10711.2|10710.5|403
1589179800000|2020-05-11 06:50:00|10715|10714.3|10715.4|10714.7|10718.6|10717.6|10714.9|10714.2|576
1589180100000|2020-05-11 06:55:00|10715.5|10714.8|10712.9|10711.9|10717.4|10716.7|10712.4|10711.7|473
1589180400000|2020-05-11 07:00:00|10713|10712|10712.1|10711.1|10713.9|10713.2|10710.1|10709.4|531
1589180700000|2020-05-11 07:05:00|10712|10711.3|10715.8|10714.8|10716.2|10715.2|10709.1|10708.3|560
1589181000000|2020-05-11 07:10:00|10715.9|10715.1|10719.9|10719.2|10721.4|10720.5|10715.6|10714.7|575
1589181300000|2020-05-11 07:15:00|10720|10719.3|10719.2|10718.5|10723.1|10722.4|10718.5|10717.8|588
1589181600000|2020-05-11 07:20:00|10719.3|10718.6|10722.4|10721.4|10722.4|10721.5|10718.9|10718.1|449
1589181900000|2020-05-11 07:25:00|10722.3|10721.6|10723.4|10722.7|10724.7|10724|10721.6|10720.8|590
1589182200000|2020-05-11 07:30:00|10723.3|10722.6|10722.1|10721.1|10725.1|10724.4|10721.2|10720.5|492
1589182500000|2020-05-11 07:35:00|10722|10721|10723.3|10722.6|10724.7|10723.8|10721.7|10721|423
1589182800000|2020-05-11 07:40:00|10723.4|10722.7|10722.7|10722|10725.4|10724.6|10721.3|10720.6|415
1589183100000|2020-05-11 07:45:00|10722.6|10721.9|10720|10719.3|10723.2|10722.5|10718.8|10718.1|405
1589183400000|2020-05-11 07:50:00|10719.9|10719.2|10720.9|10720.2|10723.7|10722.9|10719.3|10718.6|441
1589183700000|2020-05-11 07:55:00|10721|10720.3|10718.4|10717.7|10722.3|10721.5|10718.3|10717.6|374
1589184000000|2020-05-11 08:00:00|10718.5|10717.8|10717.5|10716.8|10718.9|10717.9|10716.4|10715.7|291
1589184300000|2020-05-11 08:05:00|10717.6|10716.9|10715.4|10714.7|10717.8|10717.1|10715.4|10714.5|353
1589184600000|2020-05-11 08:10:00|10715.3|10714.6|10720.6|10719.9|10721.6|10720.9|10715.3|10714.6|478
1589184900000|2020-05-11 08:15:00|10720.7|10720|10723.9|10723.2|10724.2|10723.5|10720.7|10720|379
1589185200000|2020-05-11 08:20:00|10723.8|10723.1|10724|10723.3|10725.4|10724.7|10723|10722.3|277
1589185500000|2020-05-11 08:25:00|10723.9|10723.2|10720.6|10719.9|10724|10723.3|10719.9|10718.9|428
1589185800000|2020-05-11 08:30:00|10720.7|10720|10720.9|10719.9|10721.9|10721.2|10717.3|10716.6|541
1589186100000|2020-05-11 08:35:00|10720.8|10720.1|10725|10724.3|10725.3|10724.6|10720.8|10720.1|447
1589186400000|2020-05-11 08:40:00|10725.1|10724.4|10725.5|10724.8|10728.7|10728|10724.6|10723.9|453
1589186700000|2020-05-11 08:45:00|10725.6|10724.9|10722.5|10721.8|10726.8|10726|10722.5|10721.6|483
1589187000000|2020-05-11 08:50:00|10722.6|10721.9|10723.2|10722.5|10724.7|10723.9|10722.1|10721.4|419
1589187300000|2020-05-11 08:55:00|10723.3|10722.6|10723.3|10722.6|10726.1|10725.3|10723.1|10722.3|362
1589187600000|2020-05-11 09:00:00|10723.4|10722.7|10720.4|10719.7|10724.1|10723.4|10720.3|10719.6|445
1589187900000|2020-05-11 09:05:00|10720.3|10719.6|10724.4|10723.7|10725.7|10724.8|10719.9|10719.2|482
1589188200000|2020-05-11 09:10:00|10724.5|10723.8|10727.1|10726.4|10728.3|10727.5|10723.5|10722.7|467
1589188500000|2020-05-11 09:15:00|10727.2|10726.5|10725.6|10724.9|10727.2|10726.5|10724.2|10723.4|518
1589188800000|2020-05-11 09:20:00|10725.5|10724.8|10724.1|10723.4|10727.1|10726.2|10724.1|10723.3|345
1589189100000|2020-05-11 09:25:00|10724.2|10723.5|10724.2|10723.2|10725|10724.3|10722.4|10721.5|337
1589189400000|2020-05-11 09:30:00|10724.3|10723.3|10723.2|10722.2|10725.4|10724.6|10723.1|10722.2|319
1589189700000|2020-05-11 09:35:00|10723.3|10722.3|10725|10724|10725.2|10724.4|10722.3|10721.5|402
1589190000000|2020-05-11 09:40:00|10724.8|10724.1|10724.8|10724.1|10725.2|10724.4|10720.8|10719.9|428
1589190300000|2020-05-11 09:45:00|10724.9|10724.2|10722.9|10721.9|10724.9|10724.2|10721.8|10721.1|393
1589190600000|2020-05-11 09:50:00|10723|10722|10723.5|10722.8|10724.6|10723.7|10722.3|10721.5|343
1589190900000|2020-05-11 09:55:00|10723.6|10722.9|10722.2|10721.2|10724.4|10723.6|10721.9|10721|436
1589191200000|2020-05-11 10:00:00|10722.1|10721.1|10723.7|10723|10723.8|10723.1|10720.5|10719.8|395
1589191500000|2020-05-11 10:05:00|10723.9|10722.9|10724.5|10723.8|10724.8|10724.1|10723|10722.2|267
1589191800000|2020-05-11 10:10:00|10724.7|10724|10725.3|10724.6|10726.4|10725.7|10724.4|10723.7|428
1589192100000|2020-05-11 10:15:00|10725.4|10724.7|10724.9|10724.2|10727.5|10726.5|10724|10723.1|544
1589192400000|2020-05-11 10:20:00|10725|10724.3|10730.1|10729.1|10730.3|10729.5|10724.9|10724.2|467
1589192700000|2020-05-11 10:25:00|10730.2|10729.2|10728.2|10727.5|10730.9|10729.9|10726.6|10725.7|433
1589193000000|2020-05-11 10:30:00|10728.3|10727.6|10730.4|10729.7|10731.8|10730.8|10728.2|10727.5|450
1589193300000|2020-05-11 10:35:00|10730.3|10729.6|10727.1|10726.1|10731.8|10731.1|10726.7|10725.9|416
1589193600000|2020-05-11 10:40:00|10727|10726.3|10728.3|10727.6|10728.3|10727.6|10725.4|10724.7|384
1589193900000|2020-05-11 10:45:00|10728.2|10727.5|10728.9|10728.2|10729.7|10728.7|10727.6|10726.9|330
1589194200000|2020-05-11 10:50:00|10729|10728.3|10726.9|10725.9|10729.3|10728.5|10726.2|10725.3|253
1589194500000|2020-05-11 10:55:00|10727|10726|10724.2|10723.5|10727.5|10726.5|10724.1|10723.3|343
1589194800000|2020-05-11 11:00:00|10724.3|10723.6|10726.6|10725.9|10727.8|10727|10724.3|10723.6|456
1589195100000|2020-05-11 11:05:00|10726.7|10726|10728|10727|10728.4|10727.6|10726.5|10725.8|229
1589195400000|2020-05-11 11:10:00|10728.1|10727.1|10729.1|10728.4|10729.2|10728.4|10726.8|10726|324
1589195700000|2020-05-11 11:15:00|10729|10728.3|10731.2|10730.5|10731.6|10730.9|10728.7|10727.9|300
1589196000000|2020-05-11 11:20:00|10731.3|10730.6|10729.4|10728.7|10731.6|10730.8|10728.9|10728|415
1589196300000|2020-05-11 11:25:00|10729.2|10728.5|10730.6|10729.6|10730.8|10729.9|10729|10728.2|393
1589196600000|2020-05-11 11:30:00|10730.7|10729.7|10732.9|10732.2|10734.5|10733.7|10730.3|10729.6|303
1589196900000|2020-05-11 11:35:00|10732.8|10732.1|10735|10734.3|10735.3|10734.6|10732.8|10732.1|300
1589197200000|2020-05-11 11:40:00|10735.1|10734.4|10734.5|10733.8|10735.1|10734.4|10731.7|10730.8|486
1589197500000|2020-05-11 11:45:00|10734.6|10733.9|10732.8|10732.1|10735.4|10734.7|10732.5|10731.8|428
1589197800000|2020-05-11 11:50:00|10732.9|10731.9|10734.1|10733.1|10736.4|10735.4|10729.4|10728.5|545
1589198100000|2020-05-11 11:55:00|10734.2|10733.2|10730.9|10730.2|10734.3|10733.4|10729.5|10728.7|554
1589198400000|2020-05-11 12:00:00|10730.8|10730.1|10725.2|10724.5|10733.2|10732.3|10724.3|10723.5|774
1589198700000|2020-05-11 12:05:00|10725.3|10724.6|10733.1|10732.1|10733.7|10732.9|10725.3|10724.5|695
1589199000000|2020-05-11 12:10:00|10733|10732|10732.2|10731.2|10735.8|10734.9|10731.4|10730.7|613
1589199300000|2020-05-11 12:15:00|10732|10731.3|10730.4|10729.4|10733.7|10732.7|10728.6|10727.8|553
1589199600000|2020-05-11 12:20:00|10730.2|10729.5|10732.5|10731.5|10733.3|10732.4|10729.6|10728.8|520
1589199900000|2020-05-11 12:25:00|10732.6|10731.6|10731|10730|10734.9|10733.9|10729.5|10728.7|563
1589200200000|2020-05-11 12:30:00|10731.1|10730.1|10730.8|10729.8|10731.1|10730.1|10728.5|10727.5|485
1589200500000|2020-05-11 12:35:00|10731|10730.3|10737.2|10736.2|10738.4|10737.4|10727|10726.2|565
1589200800000|2020-05-11 12:40:00|10737.4|10736.4|10740.8|10739.8|10742.4|10741.5|10735.6|10734.7|597
1589201100000|2020-05-11 12:45:00|10740.9|10739.9|10741.6|10740.6|10742.2|10741.3|10737.5|10736.7|645
1589201400000|2020-05-11 12:50:00|10741.7|10740.7|10739.5|10738.5|10742|10741.1|10738.6|10737.8|461
1589201700000|2020-05-11 12:55:00|10739.6|10738.6|10741.2|10740.2|10741.2|10740.2|10738.8|10737.9|454
1589202000000|2020-05-11 13:00:00|10741.3|10740.3|10740.8|10739.8|10742.9|10742|10739.8|10739|584
1589202300000|2020-05-11 13:05:00|10740.9|10739.9|10744.9|10743.9|10745.5|10744.6|10740.5|10739.6|583
1589202600000|2020-05-11 13:10:00|10745|10744|10741.3|10740.3|10745.3|10744.4|10740.9|10740.1|478
1589202900000|2020-05-11 13:15:00|10741.4|10740.4|10740.2|10739.2|10741.6|10740.6|10739.3|10738.4|440
1589203200000|2020-05-11 13:20:00|10740.1|10739.1|10736|10735|10741.4|10740.4|10735.5|10734.6|468
1589203500000|2020-05-11 13:25:00|10735.9|10734.9|10738|10737|10739.1|10738.1|10735.4|10734.4|489
1589203800000|2020-05-11 13:30:00|10737.9|10736.9|10737.4|10736.4|10741.7|10740.8|10736.5|10735.5|695
1589204100000|2020-05-11 13:35:00|10737.3|10736.3|10745.7|10744.7|10747.3|10746.3|10737.3|10736.3|601
1589204400000|2020-05-11 13:40:00|10745.8|10744.8|10749.2|10748.2|10750.6|10749.6|10744.3|10743.4|605
1589204700000|2020-05-11 13:45:00|10749.3|10748.3|10746.9|10745.9|10751.7|10751|10746.2|10745.4|666
1589205000000|2020-05-11 13:50:00|10747|10746|10747.8|10746.8|10748.8|10747.8|10741.8|10741|796
1589205300000|2020-05-11 13:55:00|10747.7|10747|10748.3|10747.3|10748.6|10747.6|10742.7|10741.8|675
1589205600000|2020-05-11 14:00:00|10747.9|10747.2|10746.6|10745.6|10748.2|10747.2|10743.8|10742.8|705
1589205900000|2020-05-11 14:05:00|10746.7|10745.7|10747.7|10746.7|10749.3|10748.4|10746.3|10745.3|609
1589206200000|2020-05-11 14:10:00|10747.6|10746.6|10750.1|10749.1|10750.4|10749.4|10746.1|10745.1|611
1589206500000|2020-05-11 14:15:00|10750|10749|10754.6|10753.6|10757.7|10756.9|10749.9|10749|694
1589206800000|2020-05-11 14:20:00|10754.4|10753.7|10756.2|10755.2|10757.4|10756.5|10753.9|10753|602
1589207100000|2020-05-11 14:25:00|10756.3|10755.3|10756|10755|10757.1|10756.1|10754.2|10753.2|679
1589207400000|2020-05-11 14:30:00|10756.2|10755.2|10752.4|10751.4|10756.2|10755.2|10750.7|10749.7|819
1589207700000|2020-05-11 14:35:00|10752.3|10751.3|10754.3|10753.3|10757.1|10756.1|10751.9|10750.9|743
1589208000000|2020-05-11 14:40:00|10754.2|10753.2|10753.8|10752.8|10757.2|10756.2|10752.8|10751.9|663
1589208300000|2020-05-11 14:45:00|10753.7|10752.7|10755.6|10754.6|10755.9|10755|10751.8|10750.8|568
1589208600000|2020-05-11 14:50:00|10755.2|10754.2|10756.6|10755.9|10757.8|10756.8|10754.9|10753.9|722
1589208900000|2020-05-11 14:55:00|10756.7|10756|10751.3|10750.3|10756.7|10756|10748.9|10748.1|826
1589209200000|2020-05-11 15:00:00|10751.2|10750.2|10757.6|10756.6|10758|10757|10749.9|10749.1|663
1589209500000|2020-05-11 15:05:00|10757.8|10756.8|10759.4|10758.4|10760.6|10759.6|10755.3|10754.3|718
1589209800000|2020-05-11 15:10:00|10759.5|10758.5|10762.9|10761.9|10768.2|10767.4|10758.8|10757.8|768
1589210100000|2020-05-11 15:15:00|10762.8|10761.8|10763.3|10762.3|10766.6|10765.6|10762|10761|653
1589210400000|2020-05-11 15:20:00|10763.4|10762.4|10764.3|10763.3|10767.3|10766.4|10762|10761|573
1589210700000|2020-05-11 15:25:00|10764.4|10763.4|10764.8|10763.8|10767.3|10766.3|10763.3|10762.3|581
1589211000000|2020-05-11 15:30:00|10764.9|10763.9|10761.8|10760.8|10765.1|10764.1|10761|10760.1|459
1589211300000|2020-05-11 15:35:00|10761.9|10760.9|10768.2|10767.2|10768.8|10767.8|10760.9|10760|473
1589211600000|2020-05-11 15:40:00|10768.3|10767.3|10768.8|10767.8|10770.6|10769.6|10767.8|10766.8|569
1589211900000|2020-05-11 15:45:00|10768.9|10767.9|10773.2|10772.2|10773.4|10772.6|10768.3|10767.3|487
1589212200000|2020-05-11 15:50:00|10773.1|10772.4|10770.2|10769.5|10773.4|10772.4|10770.1|10769.2|532
1589212500000|2020-05-11 15:55:00|10770.3|10769.3|10770.8|10769.8|10771.7|10770.8|10768.5|10767.5|518
1589212800000|2020-05-11 16:00:00|10770.7|10770|10770.9|10769.9|10773.7|10772.8|10770.2|10769.2|621
1589213100000|2020-05-11 16:05:00|10771|10770|10766.9|10765.9|10771.9|10771.1|10766.9|10765.9|632
1589213400000|2020-05-11 16:10:00|10767|10766|10766.1|10765.1|10767.5|10766.6|10766|10765|509
1589213700000|2020-05-11 16:15:00|10766.2|10765.2|10766.8|10765.8|10767.7|10766.7|10765.8|10764.8|412
1589214000000|2020-05-11 16:20:00|10766.9|10765.9|10768.7|10767.7|10770.7|10769.7|10766.8|10765.9|464
1589214300000|2020-05-11 16:25:00|10768.8|10767.8|10767.9|10766.9|10768.9|10768.1|10767.1|10766.1|300
1589214600000|2020-05-11 16:30:00|10768|10767|10769.2|10768.2|10769.4|10768.4|10766.5|10765.5|248
1589214900000|2020-05-11 16:35:00|10769.1|10768.1|10764.6|10763.6|10769.1|10768.1|10764.2|10763.2|440
1589215200000|2020-05-11 16:40:00|10764.8|10763.8|10763.2|10762.2|10764.8|10763.8|10761|10760.1|381
1589215500000|2020-05-11 16:45:00|10763.3|10762.3|10764.2|10763.2|10765.3|10764.3|10762.9|10761.9|327
1589215800000|2020-05-11 16:50:00|10764.1|10763.1|10766.7|10765.7|10768.3|10767.3|10763.1|10762.1|321
1589216100000|2020-05-11 16:55:00|10766.6|10765.6|10768|10767|10770.3|10769.3|10766.2|10765.2|730
1589216400000|2020-05-11 17:00:00|10767.9|10766.9|10763.2|10762.2|10768.3|10767.3|10763.2|10762.2|467
1589216700000|2020-05-11 17:05:00|10763.3|10762.3|10768.5|10767.5|10768.7|10767.8|10763|10762.1|404
1589217000000|2020-05-11 17:10:00|10768.4|10767.4|10769.2|10768.2|10770.1|10769.2|10767.9|10766.9|282
1589217300000|2020-05-11 17:15:00|10769.3|10768.3|10771.3|10770.3|10771.4|10770.4|10767.9|10766.9|342
1589217600000|2020-05-11 17:20:00|10771.4|10770.4|10771.4|10770.4|10771.4|10770.5|10769|10768|322
1589217900000|2020-05-11 17:25:00|10771.3|10770.3|10769.4|10768.4|10772.5|10771.7|10769.1|10768.2|389
1589218200000|2020-05-11 17:30:00|10769.5|10768.5|10773|10772|10773.1|10772.1|10769|10768.2|344
1589218500000|2020-05-11 17:35:00|10772.9|10771.9|10774.3|10773.3|10775.1|10774.1|10772.4|10771.7|314
1589218800000|2020-05-11 17:40:00|10774.2|10773.2|10770.5|10769.5|10774.5|10773.5|10770.4|10769.4|211
1589219100000|2020-05-11 17:45:00|10770.6|10769.6|10772.2|10771.2|10773.4|10772.4|10770.5|10769.5|239
1589219400000|2020-05-11 17:50:00|10772.1|10771.4|10773.1|10772.1|10773.9|10772.9|10772.1|10771.1|172
1589219700000|2020-05-11 17:55:00|10773.2|10772.2|10771.9|10770.9|10774.2|10773.2|10771.2|10770.3|229
1589220000000|2020-05-11 18:00:00|10772|10771|10772.5|10771.5|10773.2|10772.3|10771.7|10770.7|228
1589220300000|2020-05-11 18:05:00|10773.1|10772.1|10774.2|10773.2|10774.4|10773.4|10772.2|10771.4|302
1589220600000|2020-05-11 18:10:00|10774.3|10773.3|10772.8|10771.8|10774.4|10773.6|10770.9|10769.9|236
1589220900000|2020-05-11 18:15:00|10772.5|10771.7|10773.7|10772.7|10774.5|10773.6|10772|10771.2|359
1589221200000|2020-05-11 18:20:00|10773.8|10772.8|10774.1|10773.4|10774.5|10773.6|10772.7|10771.8|364
1589221500000|2020-05-11 18:25:00|10774.2|10773.5|10774.3|10773.3|10775|10774|10773.9|10773|257
1589221800000|2020-05-11 18:30:00|10774.4|10773.4|10777.2|10776.2|10777.2|10776.3|10774.1|10773.2|245
1589222100000|2020-05-11 18:35:00|10777.1|10776.1|10776.4|10775.4|10777.4|10776.5|10776.4|10775.4|357
1589222400000|2020-05-11 18:40:00|10776.5|10775.5|10775.2|10774.2|10776.6|10775.6|10774.9|10774.1|222
1589222700000|2020-05-11 18:45:00|10775.1|10774.1|10776.7|10775.7|10777.3|10776.3|10774.2|10773.2|345
1589223000000|2020-05-11 18:50:00|10776.6|10775.6|10775.5|10774.5|10777.2|10776.3|10774.6|10773.6|319
1589223300000|2020-05-11 18:55:00|10775.4|10774.4|10775.8|10774.8|10776.2|10775.4|10773.1|10772.1|425
1589223600000|2020-05-11 19:00:00|10775.9|10774.9|10773.9|10772.9|10776.6|10775.6|10771|10770|395
1589223900000|2020-05-11 19:05:00|10774|10773|10774.1|10773.1|10776.3|10775.3|10773.3|10772.3|304
1589224200000|2020-05-11 19:10:00|10774|10773|10773|10772|10774.7|10773.7|10772.7|10771.7|293
1589224500000|2020-05-11 19:15:00|10772.9|10771.9|10773.4|10772.4|10773.9|10773.1|10772.5|10771.6|253
1589224800000|2020-05-11 19:20:00|10773.3|10772.3|10774.5|10773.5|10774.6|10773.8|10772.9|10772|244
1589225100000|2020-05-11 19:25:00|10774.6|10773.6|10771.7|10771|10774.6|10773.6|10771.4|10770.5|252
1589225400000|2020-05-11 19:30:00|10771.9|10770.9|10770.4|10769.4|10772.8|10771.8|10770.2|10769.2|296
1589225700000|2020-05-11 19:35:00|10770.3|10769.3|10770.3|10769.3|10771.7|10770.7|10769.8|10768.9|274
1589226000000|2020-05-11 19:40:00|10770.4|10769.4|10770.4|10769.4|10771.1|10770.1|10769.7|10768.8|244
1589226300000|2020-05-11 19:45:00|10770.3|10769.3|10768.5|10767.5|10770.7|10769.9|10766.9|10766|328
1589226600000|2020-05-11 19:50:00|10768.4|10767.4|10763.5|10762.5|10768.7|10767.8|10763.5|10762.5|369
1589226900000|2020-05-11 19:55:00|10764|10763|10763.1|10762.1|10766.6|10765.6|10761.3|10760.3|499
1589227200000|2020-05-11 20:00:00|10763|10762|10765.9|10764.9|10766.9|10765.9|10762.4|10761.5|302
1589227500000|2020-05-11 20:05:00|10765.8|10764.8|10763.2|10762.2|10765.9|10764.9|10762.9|10761.9|195
1589227800000|2020-05-11 20:10:00|10763.1|10762.1|10762.7|10761.7|10763.6|10762.8|10762.2|10761.2|149
1589228100000|2020-05-11 20:15:00|10762.8|10761.8|10762.6|10761.6|10763|10762|10762.1|10761.1|91
1589228400000|2020-05-11 20:20:00|10762.7|10761.7|10764.1|10763.1|10764.2|10763.2|10762.7|10761.7|123
1589228700000|2020-05-11 20:25:00|10764.2|10763.2|10763.8|10762.8|10765.6|10764.6|10763.3|10762.3|137
1589229000000|2020-05-11 20:30:00|10763.6|10762.6|10765.1|10764.1|10765.1|10764.1|10763.4|10762.4|171
1589229300000|2020-05-11 20:35:00|10765|10764|10765.7|10764.7|10766.1|10765.1|10764.7|10763.7|233
1589229600000|2020-05-11 20:40:00|10765.5|10764.5|10765.5|10764.5|10766.2|10765.2|10764.8|10763.8|180
1589229900000|2020-05-11 20:45:00|10765.6|10764.6|10766.1|10765.1|10767.1|10766.1|10765.1|10764.1|669
1589230200000|2020-05-11 20:50:00|10765.9|10764.9|10763.2|10762.2|10766.3|10765.3|10763|10762|593
1589230500000|2020-05-11 20:55:00|10763.1|10762.1|10768.7|10766.4|10769.6|10767.6|10763|10762|671
1589230800000|2020-05-11 21:00:00|10769.7|10763.7|10770.8|10764.8|10772.7|10767.2|10767.3|10763.3|32
1589231100000|2020-05-11 21:05:00|10771.5|10765.5|10769.3|10763.3|10772.3|10766.3|10767.8|10761.8|563
1589231400000|2020-05-11 21:10:00|10769.5|10763.5|10770.3|10764.3|10770.3|10764.3|10769|10763|993
1589231700000|2020-05-11 21:15:00|10770|10764|10768.8|10762.8|10770.5|10764.5|10767.1|10761.1|1236
1589232000000|2020-05-11 21:20:00|10769.6|10763.6|10768.6|10762.6|10769.6|10763.6|10765.5|10759.5|1660
1589232300000|2020-05-11 21:25:00|10768.1|10762.1|10769|10763|10769.8|10763.8|10767.1|10761.1|1519
1589232600000|2020-05-11 21:30:00|10768.7|10762.7|10768.7|10762.7|10770.2|10764.2|10768|10762|1367
1589232900000|2020-05-11 21:35:00|10768.6|10762.6|10768.5|10762.5|10769.1|10763.1|10766.8|10760.8|1617
1589233200000|2020-05-11 21:40:00|10768.6|10762.6|10769.5|10763.5|10769.8|10763.8|10768.1|10762.1|1247
1589233500000|2020-05-11 21:45:00|10769.2|10763.2|10769.5|10763.5|10770|10764|10767.2|10761.2|1223
1589233800000|2020-05-11 21:50:00|10769.6|10763.6|10769|10763|10769.8|10763.8|10768.2|10762.4|1378
1589234100000|2020-05-11 21:55:00|10769.1|10763.1|10768|10762|10769.8|10763.8|10767.8|10761.8|1243
1589234400000|2020-05-11 22:00:00|10768.2|10762.2|10768.8|10767.8|10768.9|10767.8|10765.6|10760.9|765
1589234700000|2020-05-11 22:05:00|10768.7|10767.7|10769.1|10768.1|10769.8|10768.8|10767.3|10766.3|339
1589235000000|2020-05-11 22:10:00|10769.2|10768.2|10767.8|10766.8|10769.2|10768.2|10766.9|10765.8|220
1589235300000|2020-05-11 22:15:00|10767.9|10766.9|10768.7|10767.7|10769.7|10768.7|10767.9|10766.9|361
1589235600000|2020-05-11 22:20:00|10768.6|10767.6|10768.4|10767.4|10769.2|10768.2|10768.3|10767.3|203
1589235900000|2020-05-11 22:25:00|10768.3|10767.3|10769|10768|10769.3|10768.3|10767.5|10766.5|363
1589236200000|2020-05-11 22:30:00|10768.9|10767.9|10769.2|10768.2|10769.3|10768.3|10767.8|10766.8|214
1589236500000|2020-05-11 22:35:00|10769.3|10768.3|10768.1|10767.1|10769.8|10768.8|10767.9|10766.9|203
1589236800000|2020-05-11 22:40:00|10768.2|10767.2|10768.8|10767.8|10769|10768|10767.7|10766.7|197
1589237100000|2020-05-11 22:45:00|10768.7|10767.7|10767.7|10766.7|10769.1|10768.1|10766.3|10765.3|268
1589237400000|2020-05-11 22:50:00|10767.8|10766.8|10765.1|10764.1|10767.9|10766.9|10764.5|10763.5|202
1589237700000|2020-05-11 22:55:00|10765|10764|10764.8|10763.8|10765.3|10764.3|10764.1|10763.1|143
1589238000000|2020-05-11 23:00:00|10764.2|10763.2|10764.4|10763.4|10765.2|10764.2|10763.9|10762.9|181
1589238300000|2020-05-11 23:05:00|10764.7|10763.7|10765.8|10764.8|10766.1|10765.1|10764.3|10763.3|203
1589238600000|2020-05-11 23:10:00|10765.9|10764.9|10765.6|10764.6|10766.4|10765.4|10765.5|10764.5|127
1589238900000|2020-05-11 23:15:00|10765.7|10764.7|10764.2|10763.2|10766.3|10765.5|10764.1|10763.1|162
1589239200000|2020-05-11 23:20:00|10764.3|10763.3|10761.6|10760.6|10764.4|10763.4|10761.4|10760.4|163
1589239500000|2020-05-11 23:25:00|10761.7|10760.7|10763.6|10762.6|10763.7|10762.7|10761|10760|202
1589239800000|2020-05-11 23:30:00|10763.5|10762.5|10762.5|10761.5|10764.2|10763.4|10762.5|10761.5|124
1589240100000|2020-05-11 23:35:00|10762.6|10761.6|10763|10762|10764.1|10763.1|10762.5|10761.5|190
1589240400000|2020-05-11 23:40:00|10763.1|10762.1|10762.9|10761.9|10763.1|10762.1|10762.4|10761.4|66
1589240700000|2020-05-11 23:45:00|10762.8|10761.8|10759.1|10758.1|10763|10762|10758.2|10757.2|301
1589241000000|2020-05-11 23:50:00|10759.2|10758.2|10756.4|10755.4|10760|10759|10756|10755|287
1589241300000|2020-05-11 23:55:00|10756.3|10755.3|10760.3|10759.3|10760.6|10759.6|10756.3|10755.3|248
1589241600000|2020-05-12 00:00:00|10760|10759|10757.5|10756.5|10760.1|10759.1|10756.3|10755.3|411
1589241900000|2020-05-12 00:05:00|10757.6|10756.6|10759.4|10758.4|10760.8|10759.8|10757.4|10756.5|328
1589242200000|2020-05-12 00:10:00|10759.5|10758.5|10762.1|10761.1|10762.9|10761.9|10757.2|10756.2|472
1589242500000|2020-05-12 00:15:00|10762.2|10761.2|10763.8|10762.8|10764.4|10763.5|10759.9|10758.9|492
1589242800000|2020-05-12 00:20:00|10763.7|10762.7|10765.8|10764.8|10766.2|10765.2|10763.1|10762.1|360
1589243100000|2020-05-12 00:25:00|10765.5|10764.5|10767.8|10766.8|10769.1|10768.2|10765.4|10764.4|424
1589243400000|2020-05-12 00:30:00|10767.6|10766.6|10757.9|10756.9|10767.7|10766.7|10757.3|10756.3|565
1589243700000|2020-05-12 00:35:00|10758|10757|10758.5|10757.5|10760.2|10759.3|10756.2|10755.2|519
1589244000000|2020-05-12 00:40:00|10758.4|10757.4|10755.4|10754.4|10760|10759|10754.8|10753.8|377
1589244300000|2020-05-12 00:45:00|10755.5|10754.5|10750|10749|10755.7|10754.7|10748.1|10747.1|544
1589244600000|2020-05-12 00:50:00|10750.1|10749.1|10751|10750|10753.1|10752.2|10746.2|10745.2|696
1589244900000|2020-05-12 00:55:00|10750.9|10749.9|10747.5|10746.8|10751.5|10750.5|10745.9|10744.9|587
1589245200000|2020-05-12 01:00:00|10747.4|10746.7|10748|10747|10748.3|10747.5|10746.1|10745.2|468
1589245500000|2020-05-12 01:05:00|10747.9|10746.9|10748.9|10747.9|10750.2|10749.2|10747.1|10746.1|427
1589245800000|2020-05-12 01:10:00|10748.8|10747.8|10747.6|10746.6|10749.8|10748.8|10745.9|10744.9|389
1589246100000|2020-05-12 01:15:00|10747.5|10746.5|10749.8|10748.8|10750|10749.3|10747.5|10746.5|350
1589246400000|2020-05-12 01:20:00|10749.6|10748.6|10749.7|10748.7|10750.9|10749.9|10748|10747|317
1589246700000|2020-05-12 01:25:00|10749.6|10748.6|10753.5|10752.5|10754.8|10753.8|10748.9|10748|334
1589247000000|2020-05-12 01:30:00|10753.6|10752.6|10752.5|10751.5|10755.3|10754.3|10752.3|10751.3|312
1589247300000|2020-05-12 01:35:00|10752.6|10751.6|10753.9|10753.2|10755.3|10754.4|10752.4|10751.6|375
1589247600000|2020-05-12 01:40:00|10753.8|10753.1|10750.9|10749.9|10754.1|10753.2|10750.7|10749.8|377
1589247900000|2020-05-12 01:45:00|10751|10750|10750.1|10749.1|10751|10750|10748.5|10747.6|406
1589248200000|2020-05-12 01:50:00|10750|10749|10748.7|10747.7|10750.5|10749.6|10748.2|10747.2|283
1589248500000|2020-05-12 01:55:00|10748.6|10747.6|10751.3|10750.3|10753.1|10752.1|10748.6|10747.6|339
1589248800000|2020-05-12 02:00:00|10750.7|10749.7|10751.3|10750.3|10753.5|10752.5|10750.4|10749.4|267
1589249100000|2020-05-12 02:05:00|10751.2|10750.2|10752.7|10751.7|10754.7|10753.7|10751.2|10750.2|298
1589249400000|2020-05-12 02:10:00|10752.8|10751.8|10749.2|10748.2|10752.8|10751.8|10749.1|10748.1|299
1589249700000|2020-05-12 02:15:00|10749.1|10748.1|10750.1|10749.1|10750.6|10749.6|10748.3|10747.3|272
1589250000000|2020-05-12 02:20:00|10750|10749|10749.1|10748.1|10750|10749|10747.6|10746.8|248
1589250300000|2020-05-12 02:25:00|10749.2|10748.2|10747.1|10746.1|10749.8|10748.9|10746.8|10745.8|212
1589250600000|2020-05-12 02:30:00|10747|10746|10749|10748|10749.1|10748.1|10746.8|10745.9|303
1589250900000|2020-05-12 02:35:00|10749.1|10748.1|10748|10747|10750|10749.2|10747.8|10746.9|245
1589251200000|2020-05-12 02:40:00|10747.9|10746.9|10747.8|10746.8|10748.5|10747.5|10746.1|10745.2|223
1589251500000|2020-05-12 02:45:00|10747.9|10746.9|10747|10746|10748.1|10747.1|10745.1|10744.1|281
1589251800000|2020-05-12 02:50:00|10747.1|10746.1|10743.8|10742.8|10747.5|10746.5|10743.4|10742.5|286
1589252100000|2020-05-12 02:55:00|10743.9|10742.9|10741.9|10741.2|10743.9|10742.9|10741.2|10740.4|337
1589252400000|2020-05-12 03:00:00|10741.8|10741.1|10742|10741|10742.9|10742.1|10740.6|10739.7|244
1589252700000|2020-05-12 03:05:00|10741.9|10741.2|10742.6|10741.6|10743.9|10742.9|10741.8|10741.1|189
1589253000000|2020-05-12 03:10:00|10742.5|10741.5|10737.6|10736.6|10742.5|10741.6|10737|10736|295
1589253300000|2020-05-12 03:15:00|10737.7|10736.7|10737.8|10736.8|10738.7|10737.8|10736.5|10735.5|273
1589253600000|2020-05-12 03:20:00|10738.1|10737.1|10738.2|10737.2|10738.9|10737.9|10737.4|10736.5|200
1589253900000|2020-05-12 03:25:00|10738.3|10737.3|10739.9|10738.9|10741.6|10740.6|10738.2|10737.2|255
1589254200000|2020-05-12 03:30:00|10739.8|10739.1|10739.3|10738.3|10740.6|10739.7|10738.1|10737.2|303
1589254500000|2020-05-12 03:35:00|10739.2|10738.5|10736.6|10735.9|10739.9|10739|10736.5|10735.7|212
1589254800000|2020-05-12 03:40:00|10736.7|10735.7|10737.9|10736.9|10738.7|10737.8|10735.4|10734.4|328
1589255100000|2020-05-12 03:45:00|10737.8|10736.8|10738.6|10737.6|10739.7|10738.8|10737.5|10736.5|230
1589255400000|2020-05-12 03:50:00|10738.5|10737.5|10740.2|10739.2|10741.8|10741|10737.9|10737|255
1589255700000|2020-05-12 03:55:00|10740.1|10739.4|10740.7|10739.7|10742.3|10741.3|10739.2|10738.2|298
1589256000000|2020-05-12 04:00:00|10740.6|10739.6|10742.7|10741.7|10743|10742.2|10740.5|10739.5|293
1589256300000|2020-05-12 04:05:00|10742.6|10741.6|10742.6|10741.6|10743.3|10742.4|10741.8|10741|210
1589256600000|2020-05-12 04:10:00|10742.5|10741.5|10740.9|10739.9|10742.6|10741.8|10740.8|10739.8|235
1589256900000|2020-05-12 04:15:00|10741|10740|10744.7|10743.7|10745|10744.1|10740.9|10739.9|305
1589257200000|2020-05-12 04:20:00|10744.8|10743.8|10743.6|10742.6|10745.5|10744.6|10743.2|10742.2|311
1589257500000|2020-05-12 04:25:00|10743.5|10742.5|10743.3|10742.3|10744.3|10743.4|10742.5|10741.7|224
1589257800000|2020-05-12 04:30:00|10743.2|10742.2|10741|10740.3|10743.3|10742.3|10740.3|10739.6|269
1589258100000|2020-05-12 04:35:00|10741.3|10740.5|10741.2|10740.2|10741.5|10740.5|10738.8|10737.9|262
1589258400000|2020-05-12 04:40:00|10741.3|10740.3|10740.7|10740|10741.9|10741|10739.7|10738.9|227
1589258700000|2020-05-12 04:45:00|10740.6|10739.9|10741.6|10740.9|10741.6|10740.9|10738.6|10737.6|294
1589259000000|2020-05-12 04:50:00|10741.4|10740.7|10739.5|10738.5|10741.7|10740.9|10739.4|10738.5|208
1589259300000|2020-05-12 04:55:00|10739.6|10738.6|10741.1|10740.1|10741.4|10740.6|10737.7|10736.8|312
1589259600000|2020-05-12 05:00:00|10741|10740|10740.7|10739.7|10741.4|10740.6|10738.2|10737.2|360
1589259900000|2020-05-12 05:05:00|10740.8|10739.8|10739.3|10738.3|10741.2|10740.3|10738|10737.1|341
1589260200000|2020-05-12 05:10:00|10739.4|10738.4|10738.5|10737.5|10739.5|10738.5|10737.5|10736.7|187
1589260500000|2020-05-12 05:15:00|10738.4|10737.7|10738.6|10737.6|10739.2|10738.3|10737.1|10736.1|306
1589260800000|2020-05-12 05:20:00|10738.5|10737.5|10742.4|10741.4|10743|10742.2|10738.3|10737.5|339
1589261100000|2020-05-12 05:25:00|10742.5|10741.5|10741.4|10740.4|10743.7|10742.8|10740.6|10739.7|319
1589261400000|2020-05-12 05:30:00|10741.2|10740.5|10741.5|10740.5|10742.3|10741.4|10740.2|10739.4|320
1589261700000|2020-05-12 05:35:00|10741.6|10740.6|10740.3|10739.3|10744|10743|10740|10739|389
1589262000000|2020-05-12 05:40:00|10740.4|10739.4|10739.2|10738.2|10741.1|10740.3|10738.8|10738|206
1589262300000|2020-05-12 05:45:00|10739.3|10738.3|10738.5|10737.5|10739.8|10739|10738|10737.1|151
1589262600000|2020-05-12 05:50:00|10738.6|10737.6|10741.3|10740.3|10741.9|10740.9|10738.1|10737.1|211
1589262900000|2020-05-12 05:55:00|10741.4|10740.4|10743.4|10742.4|10744.7|10743.8|10741.3|10740.3|303
1589263200000|2020-05-12 06:00:00|10743.3|10742.3|10741.5|10740.5|10743.5|10742.8|10741|10740|360
1589263500000|2020-05-12 06:05:00|10741.6|10740.6|10746.4|10745.4|10746.7|10745.8|10741|10740|425
1589263800000|2020-05-12 06:10:00|10746.3|10745.3|10748|10747|10748.5|10747.6|10745.9|10745.1|415
1589264100000|2020-05-12 06:15:00|10747.9|10746.9|10747.8|10747.1|10748|10747.1|10746.5|10745.7|338
1589264400000|2020-05-12 06:20:00|10747.9|10747.2|10747|10746|10748.6|10747.9|10746.2|10745.2|394
1589264700000|2020-05-12 06:25:00|10746.8|10745.8|10745.8|10744.8|10747.5|10746.5|10745.5|10744.6|284
1589265000000|2020-05-12 06:30:00|10745.7|10744.7|10751.6|10750.6|10753.8|10753|10745.5|10744.6|477
1589265300000|2020-05-12 06:35:00|10751.7|10750.7|10751.9|10750.9|10753.8|10752.9|10751.4|10750.6|348
1589265600000|2020-05-12 06:40:00|10751.7|10751|10753.5|10752.5|10755|10754.2|10750.7|10749.9|406
1589265900000|2020-05-12 06:45:00|10753.4|10752.4|10753.8|10753.1|10756.9|10756|10753.4|10752.4|463
1589266200000|2020-05-12 06:50:00|10754|10753|10755.2|10754.2|10755.6|10754.7|10753.4|10752.6|365
1589266500000|2020-05-12 06:55:00|10755.1|10754.1|10758.4|10757.4|10759.8|10758.9|10755|10754|501
1589266800000|2020-05-12 07:00:00|10758.5|10757.5|10759|10758|10760.5|10759.7|10756.8|10755.8|621
1589267100000|2020-05-12 07:05:00|10759.1|10758.1|10759.3|10758.6|10759.9|10759.1|10756.2|10755.2|520
1589267400000|2020-05-12 07:10:00|10759.1|10758.4|10758.6|10757.9|10760.8|10760.1|10757.6|10756.8|507
1589267700000|2020-05-12 07:15:00|10758.5|10757.8|10762.6|10761.6|10762.8|10762.1|10758.2|10757.5|453
1589268000000|2020-05-12 07:20:00|10762.5|10761.8|10760.8|10760.1|10762.9|10762.1|10759.5|10758.7|519
1589268300000|2020-05-12 07:25:00|10760.9|10760.2|10762.6|10761.9|10763.7|10762.9|10760.5|10759.7|377
1589268600000|2020-05-12 07:30:00|10762.5|10761.8|10759.7|10758.7|10763.8|10762.9|10759.6|10758.6|385
1589268900000|2020-05-12 07:35:00|10759.5|10758.8|10757.7|10757|10760.8|10760|10756.5|10755.8|459
1589269200000|2020-05-12 07:40:00|10757.8|10757.1|10757.6|10756.6|10758.8|10758.1|10756.5|10755.6|370
1589269500000|2020-05-12 07:45:00|10757.4|10756.7|10759|10758|10760.7|10760|10757.3|10756.3|399
1589269800000|2020-05-12 07:50:00|10759.1|10758.4|10754.7|10754|10759.3|10758.4|10754.2|10753.4|527
1589270100000|2020-05-12 07:55:00|10754.6|10753.9|10756.7|10755.7|10757|10756|10753.9|10753.2|543
1589270400000|2020-05-12 08:00:00|10756.8|10755.8|10751|10750.3|10756.8|10755.8|10750.7|10749.9|628
1589270700000|2020-05-12 08:05:00|10750.9|10750.2|10747.1|10746.1|10751.3|10750.6|10745.3|10744.6|740
1589271000000|2020-05-12 08:10:00|10747.3|10746.3|10747.7|10746.7|10749.2|10748.5|10745.2|10744.4|549
1589271300000|2020-05-12 08:15:00|10747.4|10746.6|10748.9|10748.2|10749.8|10749|10746.2|10745.3|535
1589271600000|2020-05-12 08:20:00|10749|10748.3|10749.5|10748.8|10749.5|10748.8|10746|10745.2|449
1589271900000|2020-05-12 08:25:00|10749.6|10748.9|10750.3|10749.3|10751.2|10750.5|10748.6|10747.8|435
1589272200000|2020-05-12 08:30:00|10750.7|10749.7|10751.2|10750.5|10753.2|10752.3|10749.7|10749|455
1589272500000|2020-05-12 08:35:00|10750.9|10750.2|10752.4|10751.7|10753.8|10752.9|10750.9|10750.1|433
1589272800000|2020-05-12 08:40:00|10752.5|10751.8|10753.4|10752.7|10754|10753.1|10751.6|10750.8|395
1589273100000|2020-05-12 08:45:00|10753.3|10752.4|10752.5|10751.8|10754.4|10753.5|10752.5|10751.8|350
1589273400000|2020-05-12 08:50:00|10752.6|10751.9|10754.7|10754|10756.2|10755.3|10751.8|10750.9|449
1589273700000|2020-05-12 08:55:00|10754.8|10754.1|10755.1|10754.4|10755.8|10754.9|10753.1|10752.4|323
1589274000000|2020-05-12 09:00:00|10755|10754.3|10755.6|10754.9|10756|10755.2|10751.8|10750.9|407
1589274300000|2020-05-12 09:05:00|10755.5|10754.8|10755.5|10754.5|10755.9|10755|10753.3|10752.4|432
1589274600000|2020-05-12 09:10:00|10755.6|10754.6|10755.3|10754.3|10757|10756.2|10754.9|10754.1|265
1589274900000|2020-05-12 09:15:00|10755.2|10754.5|10752.1|10751.4|10755.2|10754.5|10751.5|10750.6|395
1589275200000|2020-05-12 09:20:00|10752.2|10751.2|10750.5|10749.8|10752.7|10751.8|10750.4|10749.7|247
1589275500000|2020-05-12 09:25:00|10750.6|10749.9|10751.3|10750.3|10751.4|10750.5|10748.6|10747.8|435
1589275800000|2020-05-12 09:30:00|10751.2|10750.2|10753.2|10752.5|10754.1|10753.4|10749.9|10749.1|352
1589276100000|2020-05-12 09:35:00|10753.1|10752.4|10754.5|10753.8|10754.6|10753.9|10752.6|10751.8|189
1589276400000|2020-05-12 09:40:00|10754.6|10753.9|10754.7|10753.7|10755.1|10754.2|10754|10753.2|211
1589276700000|2020-05-12 09:45:00|10754.6|10753.9|10754|10753.3|10756.4|10755.5|10753.3|10752.5|312
1589277000000|2020-05-12 09:50:00|10753.9|10753.2|10751.6|10750.9|10754.3|10753.4|10750.8|10750|333
1589277300000|2020-05-12 09:55:00|10751.5|10750.8|10750.8|10749.8|10751.5|10750.8|10749.2|10748.4|345
1589277600000|2020-05-12 10:00:00|10750.9|10749.9|10752|10751.3|10752.3|10751.3|10750|10749.3|322
1589277900000|2020-05-12 10:05:00|10752.1|10751.4|10750.7|10750|10752.4|10751.5|10750.6|10749.7|279
1589278200000|2020-05-12 10:10:00|10750.5|10749.8|10749.3|10748.3|10750.9|10750.1|10748.6|10747.7|223
1589278500000|2020-05-12 10:15:00|10749.2|10748.2|10745.9|10744.9|10749.6|10748.8|10745.7|10744.9|377
1589278800000|2020-05-12 10:20:00|10746|10745|10747.4|10746.7|10749.1|10748.2|10746|10745|420
1589279100000|2020-05-12 10:25:00|10747.3|10746.6|10745.6|10744.6|10747.5|10746.7|10742.6|10741.8|622
1589279400000|2020-05-12 10:30:00|10745.7|10744.7|10744.7|10743.7|10746.8|10745.8|10744.1|10743.2|394
1589279700000|2020-05-12 10:35:00|10744.6|10743.6|10742.6|10741.6|10744.8|10744.1|10742.3|10741.5|364
1589280000000|2020-05-12 10:40:00|10742.8|10742.1|10745.9|10745.2|10746.3|10745.4|10742.8|10742.1|294
1589280300000|2020-05-12 10:45:00|10746|10745|10745.2|10744.2|10746.8|10745.9|10744.8|10744|317
1589280600000|2020-05-12 10:50:00|10745.3|10744.3|10744.6|10743.6|10746.6|10745.6|10744.4|10743.6|238
1589280900000|2020-05-12 10:55:00|10744.7|10743.7|10743.9|10743.2|10744.7|10743.8|10742.4|10741.7|393
1589281200000|2020-05-12 11:00:00|10743.8|10743.1|10743.6|10742.9|10745.9|10745|10743.3|10742.5|373
1589281500000|2020-05-12 11:05:00|10743.7|10743|10744.5|10743.5|10744.5|10743.7|10742.4|10741.6|293
1589281800000|2020-05-12 11:10:00|10744.3|10743.6|10740.8|10740.1|10744.6|10743.7|10740|10739.2|357
1589282100000|2020-05-12 11:15:00|10740.9|10740.2|10740.9|10739.9|10741.3|10740.5|10739.6|10738.6|326
1589282400000|2020-05-12 11:20:00|10740.8|10739.8|10736.7|10736|10740.8|10739.8|10735.4|10734.7|324
1589282700000|2020-05-12 11:25:00|10736.8|10736.1|10735.8|10734.8|10738.1|10737.2|10733.5|10732.8|376
1589283000000|2020-05-12 11:30:00|10735.7|10734.7|10740.3|10739.6|10740.6|10739.7|10735.2|10734.5|372
1589283300000|2020-05-12 11:35:00|10740.5|10739.5|10738|10737.3|10740.6|10739.7|10736.7|10735.9|496
1589283600000|2020-05-12 11:40:00|10738.2|10737.2|10734.1|10733.4|10738.9|10738.2|10733.6|10732.7|338
1589283900000|2020-05-12 11:45:00|10734|10733.3|10732.4|10731.7|10735.9|10735|10731.2|10730.5|376
1589284200000|2020-05-12 11:50:00|10732.5|10731.8|10731.1|10730.4|10733.3|10732.4|10731.1|10730.4|253
1589284500000|2020-05-12 11:55:00|10731|10730.3|10733.5|10732.8|10735|10734.3|10731|10730.3|399
1589284800000|2020-05-12 12:00:00|10733.7|10733|10735.7|10735|10735.9|10735.2|10733.2|10732.4|302
1589285100000|2020-05-12 12:05:00|10735.8|10735.1|10736.6|10735.9|10737.4|10736.6|10735.6|10734.8|383
1589285400000|2020-05-12 12:10:00|10736.5|10735.8|10735.8|10735.1|10736.8|10736|10732.4|10731.4|550
1589285700000|2020-05-12 12:15:00|10736|10735|10735|10734.3|10738.3|10737.5|10735|10734.3|439
1589286000000|2020-05-12 12:20:00|10734.4|10733.4|10735.9|10735.2|10736.2|10735.5|10732.6|10731.9|413
1589286300000|2020-05-12 12:25:00|10736.1|10735.1|10737.9|10735.4|10739.4|10738.4|10735.4|10734.6|554
1589286600000|2020-05-12 12:30:00|10738.2|10735.3|10740.8|10740.1|10741.9|10741.1|10736.6|10735.2|657
1589286900000|2020-05-12 12:35:00|10741|10740|10743.4|10742.4|10744.2|10743.2|10740|10739.3|708
1589287200000|2020-05-12 12:40:00|10743.5|10742.5|10741.3|10740.6|10743.5|10742.7|10740.4|10739.6|536
1589287500000|2020-05-12 12:45:00|10741.1|10740.4|10743.8|10743.1|10745.7|10744.8|10741.1|10740.4|541
1589287800000|2020-05-12 12:50:00|10743.9|10743.2|10742.1|10741.4|10745|10744.3|10741.4|10740.7|587
1589288100000|2020-05-12 12:55:00|10742.2|10741.2|10743.5|10742.8|10743.9|10742.9|10740.3|10739.6|524
1589288400000|2020-05-12 13:00:00|10743.6|10742.6|10742.6|10741.6|10744.2|10743.2|10741.1|10740.3|500
1589288700000|2020-05-12 13:05:00|10742.5|10741.5|10740.8|10739.8|10743.9|10743|10740.4|10739.6|383
1589289000000|2020-05-12 13:10:00|10740.7|10739.7|10736.1|10735.4|10741.8|10741|10735|10734.2|746
1589289300000|2020-05-12 13:15:00|10736|10735.3|10740.8|10739.8|10741|10740|10733.4|10732.7|767
1589289600000|2020-05-12 13:20:00|10741|10740|10741.6|10740.9|10742.8|10742.1|10739.6|10738.9|564
1589289900000|2020-05-12 13:25:00|10741.7|10741|10738.6|10737.6|10743|10742|10738.2|10737.3|549
1589290200000|2020-05-12 13:30:00|10738.4|10737.4|10738.6|10737.6|10740.1|10739.1|10735.9|10734.9|674
1589290500000|2020-05-12 13:35:00|10738.5|10737.5|10737.7|10736.7|10738.6|10737.6|10733.5|10732.7|564
1589290800000|2020-05-12 13:40:00|10737.8|10736.8|10740.4|10739.7|10741.8|10740.9|10736.4|10735.4|564
1589291100000|2020-05-12 13:45:00|10740.3|10739.6|10741.6|10740.9|10744.4|10743.4|10738.9|10737.9|614
1589291400000|2020-05-12 13:50:00|10741.5|10740.8|10737.5|10736.5|10741.9|10740.9|10737|10736.1|663
1589291700000|2020-05-12 13:55:00|10737.6|10736.6|10734.3|10733.3|10737.6|10736.7|10732|10731|880
1589292000000|2020-05-12 14:00:00|10734.2|10733.2|10733.4|10732.4|10736|10735|10731.1|10730.3|751
1589292300000|2020-05-12 14:05:00|10733.5|10732.5|10739.8|10739.1|10739.8|10739.1|10733.1|10732.1|715
1589292600000|2020-05-12 14:10:00|10739.7|10739|10736.8|10736.1|10740|10739.3|10735.7|10734.8|646
1589292900000|2020-05-12 14:15:00|10736.5|10735.5|10732.9|10731.9|10736.8|10735.9|10732.9|10731.9|501
1589293200000|2020-05-12 14:20:00|10732.8|10732.1|10734.2|10733.2|10735.6|10734.7|10731.4|10730.7|606
1589293500000|2020-05-12 14:25:00|10734.1|10733.1|10737|10736.3|10737.2|10736.3|10731.9|10731.1|573
1589293800000|2020-05-12 14:30:00|10737.1|10736.4|10734.2|10733.5|10737.2|10736.4|10731.7|10730.9|536
1589294100000|2020-05-12 14:35:00|10734.3|10733.3|10727.9|10726.9|10734.3|10733.4|10726.8|10725.8|674
1589294400000|2020-05-12 14:40:00|10727.8|10726.8|10727.9|10726.9|10728.9|10728.1|10725|10724.1|576
1589294700000|2020-05-12 14:45:00|10727.8|10726.8|10725.2|10724.5|10729.7|10728.9|10723.8|10723.1|591
1589295000000|2020-05-12 14:50:00|10725.1|10724.4|10725.9|10725.2|10727.9|10727.1|10724.2|10723.4|504
1589295300000|2020-05-12 14:55:00|10726.1|10725.1|10724.6|10723.9|10727|10726.3|10722.2|10721.5|741
1589295600000|2020-05-12 15:00:00|10724.8|10723.8|10725.7|10724.7|10728|10727.1|10722.2|10721.5|740
1589295900000|2020-05-12 15:05:00|10725.5|10724.5|10727.7|10726.7|10729.1|10728.1|10724.9|10724|519
1589296200000|2020-05-12 15:10:00|10727.6|10726.6|10725.8|10724.8|10727.9|10727.1|10723.7|10722.8|593
1589296500000|2020-05-12 15:15:00|10725.7|10725|10727.4|10726.7|10727.7|10726.8|10725.1|10724.2|420
1589296800000|2020-05-12 15:20:00|10727.3|10726.6|10728.9|10727.9|10729.3|10728.4|10726.2|10725.4|415
1589297100000|2020-05-12 15:25:00|10729|10728|10728.6|10727.6|10730.7|10729.9|10728.4|10727.5|394
1589297400000|2020-05-12 15:30:00|10728.7|10727.7|10728.8|10728.1|10729.8|10728.9|10728.2|10727.5|393
1589297700000|2020-05-12 15:35:00|10728.7|10728|10731|10730|10731.6|10730.6|10727.5|10726.6|394
1589298000000|2020-05-12 15:40:00|10730.9|10730.2|10730.1|10729.4|10732.4|10731.5|10730.1|10729.2|449
1589298300000|2020-05-12 15:45:00|10730.2|10729.2|10729.2|10728.5|10730.9|10729.9|10728.5|10727.7|367
1589298600000|2020-05-12 15:50:00|10729.1|10728.4|10729.8|10728.8|10730.4|10729.4|10728|10727.3|359
1589298900000|2020-05-12 15:55:00|10729.7|10728.7|10733.5|10732.5|10733.9|10733|10729.3|10728.3|372
1589299200000|2020-05-12 16:00:00|10733.4|10732.4|10734|10733|10734.6|10733.8|10731.5|10730.8|355
1589299500000|2020-05-12 16:05:00|10733.8|10733.1|10735.3|10734.3|10735.3|10734.5|10731.8|10730.9|373
1589299800000|2020-05-12 16:10:00|10735.2|10734.2|10736.2|10735.5|10736.9|10736.1|10733.6|10732.9|424
1589300100000|2020-05-12 16:15:00|10736.1|10735.4|10738.4|10737.4|10739.2|10738.3|10735.6|10734.8|394
1589300400000|2020-05-12 16:20:00|10738.2|10737.5|10740|10739.3|10740|10739.3|10736.4|10735.6|458
1589300700000|2020-05-12 16:25:00|10739.9|10739.2|10739.2|10738.2|10741.2|10740.4|10738.8|10738|475
1589301000000|2020-05-12 16:30:00|10739|10738.3|10737.7|10736.7|10739.3|10738.5|10736.5|10735.5|426
1589301300000|2020-05-12 16:35:00|10737.8|10736.8|10741.3|10740.3|10743|10742|10737.7|10736.7|366
1589301600000|2020-05-12 16:40:00|10741.1|10740.1|10740.3|10739.3|10741.4|10740.4|10739.7|10739|292
1589301900000|2020-05-12 16:45:00|10740.1|10739.4|10737.7|10736.7|10740.1|10739.4|10737.4|10736.4|354
1589302200000|2020-05-12 16:50:00|10737.6|10736.6|10738.3|10737.6|10739.1|10738.3|10736.7|10735.7|376
1589302500000|2020-05-12 16:55:00|10738.5|10737.8|10737.1|10736.1|10738.9|10738.1|10735.5|10734.8|402
1589302800000|2020-05-12 17:00:00|10737|10736|10733.5|10732.5|10737.1|10736.2|10733.3|10732.3|382
1589303100000|2020-05-12 17:05:00|10733.6|10732.6|10733.1|10732.1|10734.1|10733.2|10732.2|10731.2|351
1589303400000|2020-05-12 17:10:00|10733|10732.4|10731.5|10730.8|10733.6|10732.7|10729.6|10728.7|422
1589303700000|2020-05-12 17:15:00|10731.4|10730.7|10729.7|10728.7|10732.5|10731.6|10728|10727|401
1589304000000|2020-05-12 17:20:00|10729.6|10728.6|10728.1|10727.1|10729.8|10728.9|10726.9|10725.9|470
1589304300000|2020-05-12 17:25:00|10728|10727.3|10728.3|10727.3|10730|10729.1|10725.9|10725.1|632
1589304600000|2020-05-12 17:30:00|10728.2|10727.2|10729.3|10728.3|10730.6|10729.6|10727.3|10726.3|417
1589304900000|2020-05-12 17:35:00|10728.9|10727.9|10729.2|10728.2|10729.8|10728.8|10727.5|10726.6|319
1589305200000|2020-05-12 17:40:00|10729.3|10728.3|10726.7|10725.7|10729.5|10728.5|10726.7|10725.7|456
1589305500000|2020-05-12 17:45:00|10726.8|10725.8|10728.8|10727.8|10729.2|10728.2|10725.4|10724.4|411
1589305800000|2020-05-12 17:50:00|10728.9|10727.9|10729|10728|10729.4|10728.5|10727.5|10726.5|241
1589306100000|2020-05-12 17:55:00|10729.1|10728.1|10729.8|10728.8|10729.8|10728.8|10727.7|10726.7|357
1589306400000|2020-05-12 18:00:00|10729.7|10728.7|10730|10729|10730.2|10729.2|10727.7|10726.7|449
1589306700000|2020-05-12 18:05:00|10730.1|10729.1|10729.4|10728.4|10730.7|10729.8|10729.2|10728.2|383
1589307000000|2020-05-12 18:10:00|10729.5|10728.5|10730.1|10729.1|10730.6|10729.6|10728.9|10727.9|318
1589307300000|2020-05-12 18:15:00|10730.2|10729.2|10728.5|10727.5|10730.9|10729.9|10728.4|10727.4|319
1589307600000|2020-05-12 18:20:00|10728.6|10727.6|10729.5|10728.5|10729.6|10728.6|10727.4|10726.4|313
1589307900000|2020-05-12 18:25:00|10729.6|10728.6|10729.1|10728.1|10730.4|10729.4|10728.4|10727.4|283
1589308200000|2020-05-12 18:30:00|10729|10728|10729|10728|10729.3|10728.4|10728.4|10727.4|268
1589308500000|2020-05-12 18:35:00|10728.9|10727.9|10727.5|10726.5|10728.9|10727.9|10726.3|10725.3|285
1589308800000|2020-05-12 18:40:00|10727.4|10726.4|10726.8|10725.8|10728.3|10727.3|10726.4|10725.4|261
1589309100000|2020-05-12 18:45:00|10726.9|10725.9|10726.8|10725.8|10727.9|10727.1|10726.5|10725.5|304
1589309400000|2020-05-12 18:50:00|10726.9|10725.9|10729|10728|10729.2|10728.2|10726.4|10725.4|193
1589309700000|2020-05-12 18:55:00|10729.1|10728.1|10726.3|10725.3|10729.3|10728.3|10726.2|10725.2|299
1589310000000|2020-05-12 19:00:00|10726.2|10725.2|10728.3|10727.3|10728.7|10727.7|10726.2|10725.2|315
1589310300000|2020-05-12 19:05:00|10728.2|10727.2|10726.7|10725.7|10728.3|10727.3|10726.4|10725.4|296
1589310600000|2020-05-12 19:10:00|10726.6|10725.6|10724.3|10723.3|10726.8|10725.8|10724.3|10723.3|267
1589310900000|2020-05-12 19:15:00|10724.5|10723.5|10725.1|10724.1|10725.4|10724.4|10724|10723|326
1589311200000|2020-05-12 19:20:00|10725|10724|10723.8|10722.8|10726.6|10725.6|10723.7|10722.7|294
1589311500000|2020-05-12 19:25:00|10723.7|10722.7|10722.7|10721.7|10724|10723|10721.1|10720.1|307
1589311800000|2020-05-12 19:30:00|10722.6|10721.6|10718.4|10717.4|10723.3|10722.3|10717.1|10716.1|416
1589312100000|2020-05-12 19:35:00|10718.5|10717.5|10720.2|10719.2|10720.2|10719.2|10718.1|10717.1|301
1589312400000|2020-05-12 19:40:00|10720.1|10719.1|10720.5|10719.5|10720.6|10719.7|10718.3|10717.3|355
1589312700000|2020-05-12 19:45:00|10720.6|10719.6|10720|10719|10720.9|10719.9|10719.4|10718.4|337
1589313000000|2020-05-12 19:50:00|10719.8|10719.1|10721.3|10720.3|10721.8|10720.8|10719.7|10718.7|383
1589313300000|2020-05-12 19:55:00|10721.2|10720.2|10720.2|10719.5|10722.7|10721.7|10720.2|10719.5|368
1589313600000|2020-05-12 20:00:00|10720.5|10719.3|10719.5|10718.5|10721|10720.1|10718|10717|319
1589313900000|2020-05-12 20:05:00|10719.6|10718.6|10719.9|10718.9|10720|10719|10718.7|10717.7|224
1589314200000|2020-05-12 20:10:00|10720.2|10719.2|10718.6|10717.6|10720.8|10719.8|10718.4|10717.4|197
1589314500000|2020-05-12 20:15:00|10718.7|10717.7|10718.3|10717.3|10718.7|10717.7|10717.7|10716.7|172
1589314800000|2020-05-12 20:20:00|10718.4|10717.4|10718.5|10717.5|10719.4|10718.4|10717.9|10716.9|247
1589315100000|2020-05-12 20:25:00|10718.4|10717.4|10717.7|10716.7|10719|10718|10717.6|10716.6|169
1589315400000|2020-05-12 20:30:00|10717.9|10716.9|10717.7|10716.7|10719.2|10718.2|10717.6|10716.6|188
1589315700000|2020-05-12 20:35:00|10717.6|10716.6|10716|10715|10717.7|10716.7|10715.8|10714.8|179
1589316000000|2020-05-12 20:40:00|10715.9|10714.9|10715.4|10714.4|10716.6|10715.6|10714.6|10713.6|262
1589316300000|2020-05-12 20:45:00|10715.3|10714.3|10714|10713|10716.8|10715.8|10712.8|10711.9|319
1589316600000|2020-05-12 20:50:00|10713.9|10712.9|10715.4|10714.4|10716.3|10715.3|10713.9|10712.9|387
1589316900000|2020-05-12 20:55:00|10715.3|10714.3|10715.9|10712.7|10716.5|10715.5|10714.6|10712.5|334
1589317200000|2020-05-12 21:00:00|10715.5|10712.4|10717.7|10713|10717.7|10713.6|10715.1|10711.8|40
1589317500000|2020-05-12 21:05:00|10718|10712.6|10715.2|10711.8|10718.8|10714.3|10714.3|10711|773
1589317800000|2020-05-12 21:10:00|10715|10711.7|10714.6|10711.5|10715.2|10712.5|10714.1|10711.1|1142
1589318100000|2020-05-12 21:15:00|10714.5|10711.4|10716.8|10712.7|10717.1|10713.1|10714.1|10710.8|950
1589318400000|2020-05-12 21:20:00|10716.7|10712.8|10714.7|10712|10718.1|10714.4|10714.4|10710.8|1114
1589318700000|2020-05-12 21:25:00|10714.8|10711.9|10714.5|10712|10715.1|10712.9|10713.9|10711.5|1022
1589319000000|2020-05-12 21:30:00|10714.4|10712.1|10714.4|10712|10715|10712.3|10714.3|10711.6|613
1589319300000|2020-05-12 21:35:00|10714.3|10712.1|10716|10713.2|10716.8|10713.2|10714.3|10711.1|1507
1589319600000|2020-05-12 21:40:00|10715.7|10712.9|10716.4|10713.3|10717|10713.9|10715.6|10711.9|541
1589319900000|2020-05-12 21:45:00|10716.3|10713.7|10718.8|10714.1|10719.5|10715.2|10716.2|10712.4|697
1589320200000|2020-05-12 21:50:00|10718.9|10714.3|10719.7|10715.2|10720.7|10715.9|10718|10713.5|720
1589320500000|2020-05-12 21:55:00|10719.4|10715.3|10720.7|10718.5|10722.9|10718.8|10719.4|10714.9|702
1589320800000|2020-05-12 22:00:00|10720.8|10718.4|10718.7|10717.7|10720.8|10719|10715.9|10714.3|620
1589321100000|2020-05-12 22:05:00|10718.8|10717.8|10719.7|10718.7|10720.3|10719.3|10717.3|10716.3|288
1589321400000|2020-05-12 22:10:00|10719.8|10718.8|10719.9|10718.9|10720.1|10719.1|10718.2|10717.2|271
1589321700000|2020-05-12 22:15:00|10719.8|10718.8|10719.1|10718.1|10720.1|10719.1|10718.5|10717.5|145
1589322000000|2020-05-12 22:20:00|10719|10718|10719.3|10718.3|10719.7|10718.7|10718.3|10717.3|136
1589322300000|2020-05-12 22:25:00|10719.2|10718.2|10718.9|10717.9|10720|10719|10718.9|10717.9|162
1589322600000|2020-05-12 22:30:00|10718.8|10717.8|10718.7|10717.7|10719.4|10718.4|10717.1|10716.1|335
1589322900000|2020-05-12 22:35:00|10718.3|10717.3|10718.7|10717.7|10719.8|10718.8|10718.1|10717.1|276
1589323200000|2020-05-12 22:40:00|10718.8|10717.8|10719.9|10718.9|10720|10719|10718.5|10717.5|217
1589323500000|2020-05-12 22:45:00|10720|10719|10720.4|10719.4|10720.7|10719.7|10719.5|10718.5|209
1589323800000|2020-05-12 22:50:00|10720.5|10719.5|10725.4|10724.4|10725.4|10724.4|10720|10719|272
1589324100000|2020-05-12 22:55:00|10725.2|10724.2|10725.8|10724.8|10728.4|10727.4|10724.4|10723.4|358
1589324400000|2020-05-12 23:00:00|10725.9|10724.9|10722.3|10721.3|10726.4|10725.4|10722|10721|305
1589324700000|2020-05-12 23:05:00|10722.4|10721.4|10722.3|10721.3|10724.1|10723.1|10721.2|10720.2|325
1589325000000|2020-05-12 23:10:00|10722.4|10721.4|10722|10721|10722.4|10721.4|10720.8|10719.8|241
1589325300000|2020-05-12 23:15:00|10722.3|10721.3|10722|10721|10723.5|10722.5|10721.8|10720.8|257
1589325600000|2020-05-12 23:20:00|10722.1|10721.1|10722.9|10721.9|10723.1|10722.1|10721.7|10720.7|199
1589325900000|2020-05-12 23:25:00|10722.8|10721.8|10724.8|10723.8|10724.9|10724|10721.7|10720.7|206
1589326200000|2020-05-12 23:30:00|10725.1|10724.1|10724.4|10723.4|10726.6|10725.6|10724.1|10723.1|275
1589326500000|2020-05-12 23:35:00|10724.3|10723.3|10720.4|10719.4|10724.3|10723.3|10719.3|10718.3|262
1589326800000|2020-05-12 23:40:00|10720.3|10719.3|10717.8|10716.8|10720.8|10719.8|10717.2|10716.2|263
1589327100000|2020-05-12 23:45:00|10717.9|10716.9|10716.2|10715.2|10718.6|10717.6|10716|10715|288
1589327400000|2020-05-12 23:50:00|10716.1|10715.1|10715.1|10714.1|10718.7|10717.7|10714.5|10713.5|269
1589327700000|2020-05-12 23:55:00|10715|10714|10717.7|10716.7|10717.7|10716.7|10713.9|10712.9|515
1589328000000|2020-05-13 00:00:00|10717.6|10716.6|10720|10719|10720.3|10719.3|10715|10714|494
1589328300000|2020-05-13 00:05:00|10719.9|10718.9|10717.3|10716.3|10720.2|10719.2|10715.3|10714.3|409
1589328600000|2020-05-13 00:10:00|10717.2|10716.2|10711|10710|10717.2|10716.2|10710|10709|461
1589328900000|2020-05-13 00:15:00|10710.8|10710.1|10713.3|10712.3|10714.2|10713.2|10710.8|10709.9|366
1589329200000|2020-05-13 00:20:00|10713.7|10712.6|10710.9|10709.9|10716.1|10715.1|10710.8|10709.8|406
1589329500000|2020-05-13 00:25:00|10710.6|10709.6|10715.5|10714.5|10717.1|10716.1|10709.5|10708.5|437
1589329800000|2020-05-13 00:30:00|10715.6|10714.6|10717.7|10717|10718.8|10717.9|10715.5|10714.5|429
1589330100000|2020-05-13 00:35:00|10718|10717.1|10717.8|10716.8|10719|10718|10716.1|10715.3|373
1589330400000|2020-05-13 00:40:00|10717.9|10716.9|10715.7|10714.7|10719.2|10718.2|10715.6|10714.6|359
1589330700000|2020-05-13 00:45:00|10715.9|10714.9|10718.5|10717.5|10719.4|10718.4|10714.6|10713.6|436
1589331000000|2020-05-13 00:50:00|10718.6|10717.6|10713|10712|10720.4|10719.5|10710.6|10709.6|728
1589331300000|2020-05-13 00:55:00|10712.9|10711.9|10715|10714|10715.3|10714.3|10710.6|10709.6|504
1589331600000|2020-05-13 01:00:00|10715.1|10714.1|10717.7|10716.7|10719.1|10718.1|10713.6|10712.6|523
1589331900000|2020-05-13 01:05:00|10717.6|10716.6|10720.5|10719.5|10721.3|10720.4|10716.7|10715.7|360
1589332200000|2020-05-13 01:10:00|10720.6|10719.6|10719.5|10718.5|10720.6|10719.7|10717.4|10716.4|272
1589332500000|2020-05-13 01:15:00|10719.6|10718.6|10719.2|10718.2|10720.4|10719.4|10718.2|10717.2|368
1589332800000|2020-05-13 01:20:00|10719.3|10718.3|10719.3|10718.3|10720.1|10719.1|10718.7|10717.7|282
1589333100000|2020-05-13 01:25:00|10719.1|10718.4|10722.8|10721.8|10723.7|10722.7|10719.1|10718.2|385
1589333400000|2020-05-13 01:30:00|10722.9|10721.9|10722.9|10721.9|10723.4|10722.4|10720.3|10719.4|492
1589333700000|2020-05-13 01:35:00|10722.8|10721.8|10722.4|10721.4|10723|10722|10719|10718|447
1589334000000|2020-05-13 01:40:00|10722.5|10721.5|10718.5|10717.5|10722.8|10721.8|10718|10717|331
1589334300000|2020-05-13 01:45:00|10718.7|10717.7|10720|10719|10721.2|10720.2|10718.6|10717.6|283
1589334600000|2020-05-13 01:50:00|10720.1|10719.1|10721.7|10720.7|10722|10721|10719.5|10718.6|377
1589334900000|2020-05-13 01:55:00|10721.8|10720.8|10720.3|10719.3|10721.8|10720.9|10720.1|10719.1|172
1589335200000|2020-05-13 02:00:00|10720.6|10719.6|10725|10724|10726.2|10725.2|10720.1|10719.1|573
1589335500000|2020-05-13 02:05:00|10725.1|10724.1|10723.7|10722.7|10725.9|10724.9|10723|10722|400
1589335800000|2020-05-13 02:10:00|10723.8|10722.8|10722.8|10721.8|10724|10723.1|10721.2|10720.2|355
1589336100000|2020-05-13 02:15:00|10722.9|10721.9|10721|10720|10723.2|10722.2|10719.5|10718.5|359
1589336400000|2020-05-13 02:20:00|10721.1|10720.1|10722.3|10721.3|10722.8|10721.9|10720.7|10719.7|232
1589336700000|2020-05-13 02:25:00|10722.1|10721.4|10722|10721|10724.1|10723.1|10721.7|10720.8|276
1589337000000|2020-05-13 02:30:00|10721.9|10720.9|10725.2|10724.2|10725.2|10724.2|10721.7|10720.7|270
1589337300000|2020-05-13 02:35:00|10725.1|10724.1|10724.6|10723.6|10727.3|10726.3|10723.9|10722.9|299
1589337600000|2020-05-13 02:40:00|10724.7|10723.7|10723.4|10722.4|10724.8|10724.1|10722.2|10721.2|246
1589337900000|2020-05-13 02:45:00|10723.2|10722.5|10723.6|10722.9|10724.2|10723.2|10723.1|10722.1|226
1589338200000|2020-05-13 02:50:00|10723.7|10722.7|10721.1|10720.1|10723.8|10722.8|10720.8|10719.8|242
1589338500000|2020-05-13 02:55:00|10721|10720|10720.9|10719.9|10721.6|10720.6|10719.9|10719.1|340
1589338800000|2020-05-13 03:00:00|10720.8|10719.8|10721.6|10720.6|10721.7|10720.8|10720.3|10719.3|315
1589339100000|2020-05-13 03:05:00|10721.7|10720.7|10722.1|10721.1|10722.8|10721.8|10721|10720|227
1589339400000|2020-05-13 03:10:00|10722.2|10721.2|10722.2|10721.2|10722.9|10721.9|10720.8|10719.8|218
1589339700000|2020-05-13 03:15:00|10722.1|10721.1|10722|10721|10722.4|10721.6|10721|10720.1|207
1589340000000|2020-05-13 03:20:00|10721.9|10720.9|10721|10720|10722|10721.1|10720.4|10719.5|200
1589340300000|2020-05-13 03:25:00|10721.1|10720.1|10720.5|10719.8|10721.6|10720.6|10720.2|10719.5|167
1589340600000|2020-05-13 03:30:00|10720.4|10719.7|10721.4|10720.4|10721.7|10720.9|10720.4|10719.6|210
1589340900000|2020-05-13 03:35:00|10721.5|10720.5|10721.4|10720.7|10721.6|10720.7|10720.3|10719.5|207
1589341200000|2020-05-13 03:40:00|10721.5|10720.8|10722.5|10721.8|10722.9|10721.9|10720.8|10720|190
1589341500000|2020-05-13 03:45:00|10722.6|10721.9|10723.2|10722.2|10723.4|10722.5|10722|10721.2|212
1589341800000|2020-05-13 03:50:00|10723.3|10722.3|10721.2|10720.2|10723.3|10722.3|10721|10720.1|131
1589342100000|2020-05-13 03:55:00|10720.6|10719.6|10722.3|10721.3|10722.8|10721.8|10720.6|10719.6|187
1589342400000|2020-05-13 04:00:00|10722.4|10721.4|10721.3|10720.3|10722.4|10721.4|10720.5|10719.5|247
1589342700000|2020-05-13 04:05:00|10721.2|10720.2|10722.6|10721.6|10723|10722.1|10721.2|10720.2|242
1589343000000|2020-05-13 04:10:00|10722.5|10721.5|10718.1|10717.1|10722.8|10721.8|10718|10717|301
1589343300000|2020-05-13 04:15:00|10718.2|10717.2|10718|10717|10720.2|10719.2|10717.4|10716.4|304
1589343600000|2020-05-13 04:20:00|10718.1|10717.1|10720.3|10719.3|10720.4|10719.4|10718.1|10717.1|197
1589343900000|2020-05-13 04:25:00|10720.4|10719.4|10720.2|10719.2|10721.1|10720.3|10719.3|10718.3|271
1589344200000|2020-05-13 04:30:00|10720.1|10719.1|10720.5|10719.5|10721.8|10720.8|10719.8|10718.9|260
1589344500000|2020-05-13 04:35:00|10720.4|10719.4|10720.3|10719.3|10720.6|10719.6|10719.5|10718.5|114
1589344800000|2020-05-13 04:40:00|10720.4|10719.4|10723.8|10722.8|10724.3|10723.3|10720.2|10719.4|302
1589345100000|2020-05-13 04:45:00|10723.9|10722.9|10721.5|10720.5|10723.9|10723|10721.2|10720.2|278
1589345400000|2020-05-13 04:50:00|10721.4|10720.4|10720.8|10720.1|10721.8|10720.8|10720.2|10719.3|148
1589345700000|2020-05-13 04:55:00|10720.9|10720.2|10717.7|10716.7|10721.5|10720.5|10717.5|10716.5|320
1589346000000|2020-05-13 05:00:00|10717.8|10716.8|10720|10719|10720.5|10719.6|10717|10716.1|311
1589346300000|2020-05-13 05:05:00|10719.9|10718.9|10721|10720|10721.2|10720.2|10718.9|10717.9|222
1589346600000|2020-05-13 05:10:00|10721.1|10720.1|10720.5|10719.5|10722.5|10721.5|10720|10719|232
1589346900000|2020-05-13 05:15:00|10720.4|10719.4|10719.6|10718.9|10720.5|10719.6|10719.3|10718.3|204
1589347200000|2020-05-13 05:20:00|10719.7|10719|10719.2|10718.2|10720.5|10719.5|10719.1|10718.2|174
1589347500000|2020-05-13 05:25:00|10719.3|10718.3|10718.4|10717.4|10719.4|10718.4|10717.5|10716.6|163
1589347800000|2020-05-13 05:30:00|10718.5|10717.5|10717.4|10716.7|10719.3|10718.4|10716.9|10716|244
1589348100000|2020-05-13 05:35:00|10717.3|10716.6|10716.6|10715.9|10717.9|10717|10716.6|10715.8|210
1589348400000|2020-05-13 05:40:00|10716.5|10715.8|10716.6|10715.6|10717.4|10716.4|10716.2|10715.2|265
1589348700000|2020-05-13 05:45:00|10716.8|10715.8|10717.5|10716.5|10717.7|10716.7|10716.5|10715.5|166
1589349000000|2020-05-13 05:50:00|10717.3|10716.3|10713.8|10712.8|10717.4|10716.4|10711.2|10710.2|339
1589349300000|2020-05-13 05:55:00|10713.9|10712.9|10713.2|10712.2|10715|10714|10712.9|10712|244
1589349600000|2020-05-13 06:00:00|10713.1|10712.1|10713.3|10712.3|10715.2|10714.2|10711.7|10710.7|385
1589349900000|2020-05-13 06:05:00|10713.4|10712.4|10714.9|10713.9|10715.7|10714.8|10712.7|10711.9|376
1589350200000|2020-05-13 06:10:00|10715.1|10714.4|10712.9|10711.9|10716.8|10715.8|10711.7|10710.7|367
1589350500000|2020-05-13 06:15:00|10712.8|10711.8|10711.6|10710.6|10714.2|10713.3|10711.3|10710.4|246
1589350800000|2020-05-13 06:20:00|10711.5|10710.8|10714.6|10713.6|10715|10714.2|10711.5|10710.6|317
1589351100000|2020-05-13 06:25:00|10714.7|10713.7|10714.8|10714.1|10715.5|10714.7|10714.4|10713.6|247
1589351400000|2020-05-13 06:30:00|10714.9|10714.2|10715.7|10715|10716.4|10715.6|10714.1|10713.4|254
1589351700000|2020-05-13 06:35:00|10715.6|10714.9|10716.2|10715.5|10716.3|10715.6|10714.6|10713.9|202
1589352000000|2020-05-13 06:40:00|10716.4|10715.7|10713.3|10712.6|10716.4|10715.7|10713.2|10712.5|247
1589352300000|2020-05-13 06:45:00|10713.4|10712.7|10716.3|10715.3|10716.5|10715.8|10712.8|10712.1|318
1589352600000|2020-05-13 06:50:00|10716.2|10715.5|10717.7|10717|10717.8|10717.1|10716|10715.3|282
1589352900000|2020-05-13 06:55:00|10717.8|10717.1|10717|10716.3|10719.2|10718.5|10717|10716.3|331
1589353200000|2020-05-13 07:00:00|10717.1|10716.4|10717.2|10716.5|10719.2|10718.5|10716.5|10715.7|399
1589353500000|2020-05-13 07:05:00|10717.3|10716.6|10716.9|10716.2|10717.7|10717|10716.5|10715.8|329
1589353800000|2020-05-13 07:10:00|10716.8|10716.1|10710.7|10710|10717.6|10716.9|10709.9|10709.2|465
1589354100000|2020-05-13 07:15:00|10710.6|10709.9|10707.3|10706.6|10710.6|10709.9|10705.1|10704.4|588
1589354400000|2020-05-13 07:20:00|10707.2|10706.5|10705.3|10704.6|10708.8|10708.1|10705.1|10704.4|423
1589354700000|2020-05-13 07:25:00|10705.4|10704.7|10703.7|10703|10706.8|10706.1|10702.9|10702.2|387
1589355000000|2020-05-13 07:30:00|10703.8|10703.1|10702.5|10701.8|10704.1|10703.4|10700.9|10700|495
1589355300000|2020-05-13 07:35:00|10702.4|10701.7|10703.5|10702.8|10704.4|10703.7|10700.6|10699.9|432
1589355600000|2020-05-13 07:40:00|10703.9|10703.2|10703.6|10702.9|10704.5|10703.8|10701.6|10700.9|416
1589355900000|2020-05-13 07:45:00|10703.8|10702.8|10705.5|10704.8|10706.1|10705.4|10703.5|10702.7|358
1589356200000|2020-05-13 07:50:00|10705.4|10704.7|10704.1|10703.4|10706.8|10706.1|10703.4|10702.5|529
1589356500000|2020-05-13 07:55:00|10704.2|10703.5|10705.8|10705.1|10706.3|10705.6|10702|10701.3|514
1589356800000|2020-05-13 08:00:00|10705.9|10705.2|10703|10702.3|10706.3|10705.6|10702.2|10701.5|468
1589357100000|2020-05-13 08:05:00|10702.9|10702.2|10703.2|10702.5|10703.7|10702.9|10701.2|10700.5|460
1589357400000|2020-05-13 08:10:00|10703.3|10702.6|10704.9|10704.2|10705.7|10705|10703.3|10702.6|342
1589357700000|2020-05-13 08:15:00|10705|10704.3|10702.9|10702.2|10705.9|10705.2|10702.2|10701.5|394
1589358000000|2020-05-13 08:20:00|10703|10702.3|10703.1|10702.4|10703.7|10703|10700.1|10699.2|502
1589358300000|2020-05-13 08:25:00|10703|10702.3|10701.5|10700.8|10703.3|10702.4|10700.4|10699.7|375
1589358600000|2020-05-13 08:30:00|10701.4|10700.7|10698.8|10698.1|10701.6|10700.7|10697.1|10696.4|433
1589358900000|2020-05-13 08:35:00|10698.7|10698|10697.7|10697|10699.6|10698.9|10697.4|10696.6|356
1589359200000|2020-05-13 08:40:00|10697.8|10697.1|10700.4|10699.7|10700.5|10699.7|10696.8|10696.1|344
1589359500000|2020-05-13 08:45:00|10700.5|10699.8|10704.5|10703.8|10704.7|10704|10700.4|10699.7|413
1589359800000|2020-05-13 08:50:00|10704.4|10703.7|10703.8|10703.1|10704.7|10704|10703.2|10702.5|261
1589360100000|2020-05-13 08:55:00|10703.9|10703.2|10705.6|10704.9|10706.1|10705.4|10703.9|10703.2|242
1589360400000|2020-05-13 09:00:00|10705.5|10704.8|10701.9|10701.2|10705.6|10704.9|10701.3|10700.5|277
1589360700000|2020-05-13 09:05:00|10702|10701.3|10701.6|10700.9|10702.7|10702|10700.6|10699.7|326
1589361000000|2020-05-13 09:10:00|10701.7|10701|10704.3|10703.6|10704.3|10703.6|10700.7|10700|296
1589361300000|2020-05-13 09:15:00|10704.2|10703.5|10704.7|10704|10705|10704.3|10703|10702.3|247
1589361600000|2020-05-13 09:20:00|10704.8|10704.1|10703.4|10702.7|10705.7|10705|10701.7|10701|367
1589361900000|2020-05-13 09:25:00|10703.3|10702.6|10702.9|10702.2|10704|10703.3|10701.7|10701|316
1589362200000|2020-05-13 09:30:00|10702.8|10702.1|10701.2|10700.5|10703.4|10702.5|10700.4|10699.5|332
1589362500000|2020-05-13 09:35:00|10701.1|10700.4|10703.2|10702.5|10703.4|10702.7|10700.5|10699.8|319
1589362800000|2020-05-13 09:40:00|10703.1|10702.4|10705.1|10704.4|10705.3|10704.6|10702.7|10701.8|364
1589363100000|2020-05-13 09:45:00|10705|10704.3|10706|10705.3|10706.3|10705.6|10704.6|10703.9|262
1589363400000|2020-05-13 09:50:00|10706.1|10705.4|10705.5|10704.8|10706.9|10706.1|10705.3|10704.5|409
1589363700000|2020-05-13 09:55:00|10705.6|10704.6|10708.4|10707.7|10709|10708.3|10705.4|10704.6|362
1589364000000|2020-05-13 10:00:00|10708.5|10707.8|10707.9|10707.2|10709.8|10709.1|10707.4|10706.7|300
1589364300000|2020-05-13 10:05:00|10708|10707.3|10707|10706.3|10708.9|10708.2|10706.8|10706.1|298
1589364600000|2020-05-13 10:10:00|10707.1|10706.4|10705|10704.3|10707.1|10706.4|10704.3|10703.6|273
1589364900000|2020-05-13 10:15:00|10704.9|10704.2|10704.9|10704.2|10706.7|10706|10704.8|10704.1|233
1589365200000|2020-05-13 10:20:00|10704.8|10704.1|10706.1|10705.4|10706.2|10705.5|10704.6|10703.9|250
1589365500000|2020-05-13 10:25:00|10706|10705.3|10704.4|10703.7|10707.3|10706.6|10703.9|10703.1|318
1589365800000|2020-05-13 10:30:00|10704.5|10703.8|10703.3|10702.6|10705.2|10704.5|10703|10702.2|341
1589366100000|2020-05-13 10:35:00|10703.4|10702.7|10703.4|10702.7|10704.1|10703.4|10702.3|10701.6|241
1589366400000|2020-05-13 10:40:00|10703.5|10702.8|10703.4|10702.7|10703.6|10702.9|10702.1|10701.4|233
1589366700000|2020-05-13 10:45:00|10703.6|10702.6|10702.7|10702|10704|10703.3|10702.7|10702|205
1589367000000|2020-05-13 10:50:00|10702.6|10701.9|10703.9|10703.2|10704|10703.3|10701.9|10701.2|240
1589367300000|2020-05-13 10:55:00|10704|10703.3|10697.9|10696.9|10704.4|10703.7|10697.7|10696.8|376
1589367600000|2020-05-13 11:00:00|10697.8|10696.8|10699.2|10698.5|10699.6|10698.8|10697.1|10696.3|323
1589367900000|2020-05-13 11:05:00|10699.1|10698.4|10698.2|10697.5|10700.5|10699.5|10698.1|10697.4|277
1589368200000|2020-05-13 11:10:00|10698.3|10697.6|10699.4|10698.7|10699.8|10698.9|10697.1|10696.4|249
1589368500000|2020-05-13 11:15:00|10699.5|10698.8|10697.7|10697|10699.6|10698.9|10697.3|10696.6|263
1589368800000|2020-05-13 11:20:00|10697.8|10697.1|10696|10695.3|10697.8|10697.1|10695.4|10694.7|374
1589369100000|2020-05-13 11:25:00|10696.1|10695.4|10697.3|10696.6|10698.6|10697.6|10696|10695.3|358
1589369400000|2020-05-13 11:30:00|10697.2|10696.2|10696.5|10695.8|10698.2|10697.5|10695.4|10694.6|372
1589369700000|2020-05-13 11:35:00|10696.6|10695.9|10696.7|10696|10697.9|10697.2|10694.5|10693.8|388
1589370000000|2020-05-13 11:40:00|10696.6|10695.9|10692.5|10691.8|10696.8|10696.1|10692.4|10691.7|315
1589370300000|2020-05-13 11:45:00|10692.6|10691.9|10693.4|10692.7|10693.8|10693|10691.6|10690.9|386
1589370600000|2020-05-13 11:50:00|10693.5|10692.8|10691.9|10691.2|10693.5|10692.8|10691.3|10690.4|337
1589370900000|2020-05-13 11:55:00|10692|10691.3|10695.4|10694.7|10695.6|10694.9|10690.2|10689.4|497
1589371200000|2020-05-13 12:00:00|10695.5|10694.8|10692.5|10691.8|10696.5|10695.8|10691.4|10690.7|508
1589371500000|2020-05-13 12:05:00|10692.4|10691.7|10691.6|10690.9|10694.7|10694|10690.1|10689.3|494
1589371800000|2020-05-13 12:10:00|10691.8|10690.8|10691.7|10691|10692.3|10691.6|10690.3|10689.5|413
1589372100000|2020-05-13 12:15:00|10691.8|10691.1|10689.3|10688.6|10693.1|10692.3|10688.3|10687.6|493
1589372400000|2020-05-13 12:20:00|10689.4|10688.7|10693.6|10692.9|10693.6|10692.9|10688.4|10687.7|498
1589372700000|2020-05-13 12:25:00|10693.5|10692.8|10693.2|10689.6|10693.6|10692.9|10690.2|10689.2|474
1589373000000|2020-05-13 12:30:00|10693.1|10689.8|10691.6|10690.9|10693.5|10692.2|10688.9|10688.1|473
1589373300000|2020-05-13 12:35:00|10691.5|10690.8|10684.9|10684.2|10691.5|10690.8|10684.7|10683.8|513
1589373600000|2020-05-13 12:40:00|10684.5|10683.8|10689.1|10688.4|10689.4|10688.5|10683|10682.1|556
1589373900000|2020-05-13 12:45:00|10688.9|10688.2|10687.2|10686.5|10690.7|10690|10687.2|10686.3|482
1589374200000|2020-05-13 12:50:00|10687.3|10686.6|10687.8|10686.8|10688.9|10688.1|10686.7|10685.7|556
1589374500000|2020-05-13 12:55:00|10687.9|10686.9|10690.4|10689.4|10691|10690.1|10686.2|10685.3|504
1589374800000|2020-05-13 13:00:00|10690.3|10689.3|10685.1|10684.4|10694.8|10694|10675.1|10674.2|1209
1589375100000|2020-05-13 13:05:00|10685|10684|10684.3|10683.3|10687.3|10686.4|10682.5|10681.6|1004
1589375400000|2020-05-13 13:10:00|10684.4|10683.4|10681.3|10680.3|10684.4|10683.7|10677.1|10676.1|913
1589375700000|2020-05-13 13:15:00|10681.4|10680.4|10677.8|10677.1|10681.9|10681.1|10675|10674.1|882
1589376000000|2020-05-13 13:20:00|10677.6|10676.6|10696.1|10695.1|10697.2|10696.2|10674.8|10673.8|1365
1589376300000|2020-05-13 13:25:00|10695.8|10694.8|10696.5|10695.5|10698.6|10697.7|10692.6|10691.8|1005
1589376600000|2020-05-13 13:30:00|10696.4|10695.4|10705.1|10704.1|10706.6|10705.6|10694.5|10693.6|1183
1589376900000|2020-05-13 13:35:00|10705|10704.3|10701.2|10700.2|10705|10704.3|10701.1|10700.1|1016
1589377200000|2020-05-13 13:40:00|10701.1|10700.1|10704.2|10703.5|10704.8|10704|10698.8|10698|866
1589377500000|2020-05-13 13:45:00|10704.1|10703.4|10702.8|10701.8|10709.3|10708.5|10701.5|10700.5|1032
1589377800000|2020-05-13 13:50:00|10702.7|10701.7|10705.7|10704.7|10707.3|10706.4|10702|10701.1|807
1589378100000|2020-05-13 13:55:00|10705.4|10704.3|10703.8|10703.1|10707.8|10707.1|10702|10701.1|817
1589378400000|2020-05-13 14:00:00|10703.6|10702.9|10705|10704|10709.1|10708.1|10702.9|10702.1|879
1589378700000|2020-05-13 14:05:00|10705.2|10704.2|10704.7|10704|10709.9|10709.2|10704.2|10703.5|756
1589379000000|2020-05-13 14:10:00|10704.8|10703.8|10709.5|10708.8|10709.6|10708.8|10704.5|10703.8|688
1589379300000|2020-05-13 14:15:00|10709.2|10708.5|10713.4|10712.7|10715.4|10714.4|10706.9|10706.1|798
1589379600000|2020-05-13 14:20:00|10713.3|10712.6|10708|10707|10715.5|10714.6|10707.8|10706.8|704
1589379900000|2020-05-13 14:25:00|10708.1|10707.1|10708.7|10707.7|10709.5|10708.5|10706.3|10705.4|803
1589380200000|2020-05-13 14:30:00|10708.6|10707.6|10711.2|10710.2|10713.5|10712.8|10707.7|10706.7|880
1589380500000|2020-05-13 14:35:00|10711.3|10710.3|10709.6|10708.9|10713.7|10712.7|10709.5|10708.5|715
1589380800000|2020-05-13 14:40:00|10709.7|10708.7|10711.5|10710.5|10712.2|10711.4|10707.6|10706.8|573
1589381100000|2020-05-13 14:45:00|10711.4|10710.4|10707.1|10706.1|10712.1|10711.1|10705.4|10704.5|584
1589381400000|2020-05-13 14:50:00|10707.2|10706.2|10708.7|10707.7|10710.6|10709.6|10705.8|10704.8|822
1589381700000|2020-05-13 14:55:00|10708.8|10707.8|10713.1|10712.1|10713.2|10712.2|10708.4|10707.4|926
1589382000000|2020-05-13 15:00:00|10713|10712|10706.4|10705.4|10714.6|10713.6|10705.7|10704.8|840
1589382300000|2020-05-13 15:05:00|10706.3|10705.3|10703.5|10702.5|10707.6|10706.6|10703.4|10702.4|654
1589382600000|2020-05-13 15:10:00|10703.6|10702.6|10705.2|10704.2|10705.5|10704.6|10702.6|10701.8|581
1589382900000|2020-05-13 15:15:00|10704.9|10704.1|10703.4|10702.4|10706.8|10705.8|10702.4|10701.6|582
1589383200000|2020-05-13 15:20:00|10703.3|10702.3|10704.1|10703.1|10707.1|10706.1|10703.1|10702.1|758
1589383500000|2020-05-13 15:25:00|10704.2|10703.2|10698.6|10697.6|10704.5|10703.6|10697.3|10696.3|691
1589383800000|2020-05-13 15:30:00|10698.2|10697.5|10696.9|10695.9|10699.7|10698.9|10696.7|10695.8|594
1589384100000|2020-05-13 15:35:00|10696.8|10695.8|10693.2|10692.2|10697.9|10697.2|10692.9|10692|629
1589384400000|2020-05-13 15:40:00|10693.1|10692.1|10694.4|10693.4|10695.9|10695|10692.3|10691.3|519
1589384700000|2020-05-13 15:45:00|10694.3|10693.3|10693.3|10692.3|10695.3|10694.3|10691.5|10690.5|439
1589385000000|2020-05-13 15:50:00|10693.4|10692.4|10689.3|10688.6|10694.7|10693.8|10689.1|10688.3|761
1589385300000|2020-05-13 15:55:00|10689.4|10688.4|10693.2|10692.2|10694|10693.1|10689|10688.1|591
1589385600000|2020-05-13 16:00:00|10693.3|10692.3|10694.8|10693.8|10697|10696|10692.2|10691.2|644
1589385900000|2020-05-13 16:05:00|10694.9|10693.9|10696.5|10695.5|10697.2|10696.3|10694.1|10693.2|589
1589386200000|2020-05-13 16:10:00|10696.8|10695.8|10696.4|10695.4|10697.2|10696.3|10693.7|10692.7|643
1589386500000|2020-05-13 16:15:00|10696.5|10695.5|10698.5|10697.8|10700.1|10699.2|10694.9|10693.9|746
1589386800000|2020-05-13 16:20:00|10698.7|10697.7|10700.1|10699.1|10700.5|10699.5|10697|10696.2|567
1589387100000|2020-05-13 16:25:00|10700|10699|10704|10703|10704|10703|10698.9|10697.9|590
1589387400000|2020-05-13 16:30:00|10704.1|10703.1|10702|10701|10705.6|10704.7|10701.9|10700.9|591
1589387700000|2020-05-13 16:35:00|10702.1|10701.1|10701|10700|10703.9|10703.1|10700.8|10699.9|480
1589388000000|2020-05-13 16:40:00|10701.1|10700.1|10699.8|10699.1|10703|10702|10699.6|10698.6|460
1589388300000|2020-05-13 16:45:00|10699.7|10699|10698.2|10697.2|10700.6|10699.6|10697.9|10697.1|447
1589388600000|2020-05-13 16:50:00|10698.1|10697.1|10697.5|10696.5|10699.4|10698.4|10697.4|10696.4|353
1589388900000|2020-05-13 16:55:00|10697.7|10697|10701|10700|10701.9|10701.1|10697.4|10696.5|647
1589389200000|2020-05-13 17:00:00|10700.9|10699.9|10704.8|10704.1|10705.2|10704.3|10699.9|10699|598
1589389500000|2020-05-13 17:05:00|10704.9|10703.9|10699.7|10698.7|10705|10704.2|10699.5|10698.5|569
1589389800000|2020-05-13 17:10:00|10699.8|10698.8|10697.9|10696.9|10700|10699.2|10697.1|10696.1|455
1589390100000|2020-05-13 17:15:00|10697.8|10696.8|10701.4|10700.4|10701.5|10700.5|10697.4|10696.4|425
1589390400000|2020-05-13 17:20:00|10701.5|10700.5|10700.6|10699.6|10703|10702|10700.4|10699.6|351
1589390700000|2020-05-13 17:25:00|10700.5|10699.5|10701.3|10700.3|10701.7|10700.7|10698.7|10697.7|342
1589391000000|2020-05-13 17:30:00|10701.2|10700.2|10698.7|10697.7|10702|10701.1|10698.3|10697.5|341
1589391300000|2020-05-13 17:35:00|10698.8|10697.8|10701.4|10700.4|10701.6|10700.6|10698.7|10697.7|396
1589391600000|2020-05-13 17:40:00|10701.5|10700.5|10699.7|10699|10701.9|10701|10699|10698|436
1589391900000|2020-05-13 17:45:00|10699.6|10698.9|10698.9|10698.2|10701.8|10701|10698.7|10697.9|386
1589392200000|2020-05-13 17:50:00|10699.5|10698.5|10699.8|10698.8|10701.7|10700.9|10699|10698.1|374
1589392500000|2020-05-13 17:55:00|10699.9|10698.9|10701.6|10700.6|10701.8|10700.8|10699.6|10698.6|456
1589392800000|2020-05-13 18:00:00|10701.9|10700.9|10700.7|10699.7|10702|10701.1|10699.5|10698.6|400
1589393100000|2020-05-13 18:05:00|10700.6|10699.6|10700.9|10699.9|10702|10701.1|10700.5|10699.5|396
1589393400000|2020-05-13 18:10:00|10700.8|10699.8|10700.2|10699.5|10701.9|10700.9|10699.9|10699|430
1589393700000|2020-05-13 18:15:00|10700.4|10699.4|10701.3|10700.3|10701.6|10700.8|10700.3|10699.4|421
1589394000000|2020-05-13 18:20:00|10701.2|10700.2|10700.6|10699.9|10701.8|10701|10700.5|10699.8|338
1589394300000|2020-05-13 18:25:00|10700.5|10699.8|10700.6|10699.6|10700.7|10699.9|10699.4|10698.6|313
1589394600000|2020-05-13 18:30:00|10700.7|10699.7|10700.9|10699.9|10701.3|10700.5|10700.3|10699.3|338
1589394900000|2020-05-13 18:35:00|10700.7|10700|10699.2|10698.2|10701|10700.1|10698.5|10697.5|349
1589395200000|2020-05-13 18:40:00|10699.1|10698.1|10698.6|10697.6|10699.9|10699|10698.3|10697.4|349
1589395500000|2020-05-13 18:45:00|10698.5|10697.5|10700.1|10699.1|10701.3|10700.3|10698.4|10697.5|380
1589395800000|2020-05-13 18:50:00|10700.2|10699.2|10700|10699.3|10700.2|10699.4|10698.6|10697.7|250
1589396100000|2020-05-13 18:55:00|10700.1|10699.1|10699.2|10698.5|10700.1|10699.4|10698.6|10697.8|405
1589396400000|2020-05-13 19:00:00|10699.3|10698.6|10700.5|10699.5|10701.7|10700.8|10698.8|10697.9|467
1589396700000|2020-05-13 19:05:00|10700.3|10699.3|10699.8|10698.8|10700.8|10699.8|10699.3|10698.5|324
1589397000000|2020-05-13 19:10:00|10699.7|10698.7|10700.8|10699.8|10700.9|10700.1|10698.4|10697.6|371
1589397300000|2020-05-13 19:15:00|10700.9|10699.9|10700.3|10699.6|10701.4|10700.5|10700.2|10699.2|326
1589397600000|2020-05-13 19:20:00|10700.2|10699.5|10700.6|10699.9|10701.3|10700.4|10700.2|10699.3|281
1589397900000|2020-05-13 19:25:00|10700.5|10699.8|10702|10701.3|10702.4|10701.5|10700.3|10699.5|301
1589398200000|2020-05-13 19:30:00|10702.2|10701.2|10702.4|10701.4|10703.5|10702.6|10701.3|10700.3|373
1589398500000|2020-05-13 19:35:00|10702.5|10701.5|10703.9|10702.9|10705|10704|10702.5|10701.5|384
1589398800000|2020-05-13 19:40:00|10704|10703|10705.5|10704.5|10705.7|10704.9|10703.8|10702.9|285
1589399100000|2020-05-13 19:45:00|10705.6|10704.6|10704.3|10703.3|10705.7|10704.9|10702.9|10702.1|343
1589399400000|2020-05-13 19:50:00|10704.1|10703.1|10703.2|10702.5|10704.2|10703.4|10702.4|10701.4|456
1589399700000|2020-05-13 19:55:00|10703.4|10702.7|10703.5|10702.8|10704.3|10703.4|10703.1|10702.4|396
1589400000000|2020-05-13 20:00:00|10703.4|10702.7|10703|10702|10703.7|10702.9|10702.2|10701.2|270
1589400300000|2020-05-13 20:05:00|10703.1|10702.1|10704.9|10703.9|10704.9|10704|10702.5|10701.5|217
1589400600000|2020-05-13 20:10:00|10705|10704|10704.4|10703.4|10705.1|10704.1|10703.6|10702.6|150
1589400900000|2020-05-13 20:15:00|10704.3|10703.3|10704.4|10703.4|10704.6|10703.6|10703.7|10702.8|124
1589401200000|2020-05-13 20:20:00|10704.5|10703.5|10705.9|10704.9|10706.1|10705.3|10704.4|10703.4|208
1589401500000|2020-05-13 20:25:00|10706|10705|10705.1|10704.1|10706|10705|10704.6|10703.6|233
1589401800000|2020-05-13 20:30:00|10705.3|10704.3|10704.9|10704.2|10705.5|10704.6|10704.9|10703.9|166
1589402100000|2020-05-13 20:35:00|10705.1|10704.1|10704.4|10703.4|10705.2|10704.2|10704.1|10703.2|320
1589402400000|2020-05-13 20:40:00|10704.5|10703.5|10703.3|10702.3|10704.8|10703.8|10703.2|10702.3|281
1589402700000|2020-05-13 20:45:00|10703.2|10702.2|10703.7|10702.7|10704.7|10703.7|10702.9|10702|502
1589403000000|2020-05-13 20:50:00|10703.6|10702.6|10703.9|10702.9|10704.5|10703.5|10703.6|10702.6|176
1589403300000|2020-05-13 20:55:00|10704|10703|10704.3|10702.5|10705.5|10704.3|10702.9|10701.2|279
1589403600000|2020-05-13 21:00:00|10705.2|10701.8|10707.9|10701.9|10709.9|10703.9|10705|10700.1|58
1589403900000|2020-05-13 21:05:00|10708.4|10702.4|10704.3|10701|10708.4|10702.6|10704|10699.8|633
1589404200000|2020-05-13 21:10:00|10704.2|10700.8|10704.1|10700.5|10705|10701.2|10703.6|10699.9|1030
1589404500000|2020-05-13 21:15:00|10704|10700.4|10708.9|10703|10709.3|10705|10703.7|10700.3|1340
1589404800000|2020-05-13 21:20:00|10709.2|10703.4|10712.1|10706.1|10712.5|10706.5|10707.7|10702.3|1534
1589405100000|2020-05-13 21:25:00|10712.2|10706.2|10709.9|10704.6|10712.6|10706.6|10708.8|10702.8|1636
1589405400000|2020-05-13 21:30:00|10709.8|10704.2|10709.1|10703.1|10710.6|10704.6|10708.2|10702.2|1342
1589405700000|2020-05-13 21:35:00|10708.9|10702.9|10708.8|10702.8|10710.2|10704.2|10708.4|10702.4|951
1589406000000|2020-05-13 21:40:00|10708.9|10702.9|10709|10703|10709.8|10703.8|10707.4|10701.4|1136
1589406300000|2020-05-13 21:45:00|10709.1|10703.1|10708.9|10702.9|10709.6|10703.6|10708.5|10702.5|938
1589406600000|2020-05-13 21:50:00|10708.7|10702.7|10709.3|10703.3|10709.6|10703.6|10708.5|10702.5|1364
1589406900000|2020-05-13 21:55:00|10709|10703|10709.4|10703.4|10709.8|10703.8|10708.1|10702.2|904
1589407200000|2020-05-13 22:00:00|10710.1|10704.1|10705.5|10704.5|10710.6|10704.9|10704.4|10700.9|1118
1589407500000|2020-05-13 22:05:00|10705.8|10704.2|10705|10704|10706.5|10705.4|10704.9|10703.8|182
1589407800000|2020-05-13 22:10:00|10705.1|10704.1|10704.5|10703.5|10705.3|10704.3|10704.2|10703|170
1589408100000|2020-05-13 22:15:00|10704.4|10703.4|10704.8|10703.8|10704.9|10703.9|10703.6|10702.6|203
1589408400000|2020-05-13 22:20:00|10704.7|10703.7|10703.8|10702.8|10705.2|10704.2|10703.5|10702.3|212
1589408700000|2020-05-13 22:25:00|10703.9|10702.9|10701.9|10700.9|10704.7|10703.7|10701.9|10700.9|232
1589409000000|2020-05-13 22:30:00|10702|10701|10701.8|10700.8|10702.6|10701.6|10701.6|10700.6|186
1589409300000|2020-05-13 22:35:00|10702.2|10701.2|10701.1|10700.1|10702.3|10701.3|10700.8|10699.8|174
1589409600000|2020-05-13 22:40:00|10701.2|10700.2|10701.6|10700.6|10702.8|10701.8|10701|10700|159
1589409900000|2020-05-13 22:45:00|10701.7|10700.7|10701.1|10700.1|10701.7|10700.7|10700.3|10699.3|117
1589410200000|2020-05-13 22:50:00|10701|10700|10701.9|10700.9|10702|10701|10701|10700|101
1589410500000|2020-05-13 22:55:00|10701.8|10700.8|10702.9|10701.9|10703.2|10702.2|10701.8|10700.8|108
1589410800000|2020-05-13 23:00:00|10703|10702|10703.9|10702.9|10704.9|10703.9|10702.8|10701.8|177
1589411100000|2020-05-13 23:05:00|10704|10703|10704.9|10703.9|10705|10704|10703|10702|195
1589411400000|2020-05-13 23:10:00|10704.8|10703.8|10702.3|10701.3|10704.9|10703.9|10702.1|10701.1|189
1589411700000|2020-05-13 23:15:00|10702.2|10701.2|10702.7|10701.7|10703.4|10702.6|10701.6|10700.6|177
1589412000000|2020-05-13 23:20:00|10702.8|10701.8|10701.9|10700.9|10703.6|10702.6|10701.7|10700.7|139
1589412300000|2020-05-13 23:25:00|10701.8|10700.8|10702.1|10701.1|10703|10702.1|10701.8|10700.8|133
1589412600000|2020-05-13 23:30:00|10702.2|10701.2|10701.5|10700.5|10703.2|10702.2|10701.2|10700.2|195
1589412900000|2020-05-13 23:35:00|10701.6|10700.6|10702|10701|10702.8|10701.8|10701.4|10700.4|118
1589413200000|2020-05-13 23:40:00|10702.1|10701.1|10700.4|10699.7|10702.7|10701.7|10700.2|10699.4|240
1589413500000|2020-05-13 23:45:00|10700.3|10699.6|10696.5|10695.5|10701|10700|10696|10695|274
1589413800000|2020-05-13 23:50:00|10696.6|10695.6|10696|10695|10697.8|10696.9|10696|10695|207
1589414100000|2020-05-13 23:55:00|10696.2|10695.2|10694|10693|10696.2|10695.2|10692.8|10691.8|313
1589414400000|2020-05-14 00:00:00|10693.9|10692.9|10691.5|10690.5|10693.9|10692.9|10688.9|10687.9|655
1589414700000|2020-05-14 00:05:00|10691.4|10690.4|10691.9|10690.9|10693|10692|10690.3|10689.3|467
1589415000000|2020-05-14 00:10:00|10691.8|10690.8|10689.8|10688.8|10692.4|10691.5|10689.2|10688.3|284
1589415300000|2020-05-14 00:15:00|10689.9|10688.9|10692.6|10691.9|10693|10692.1|10689.7|10688.7|358
1589415600000|2020-05-14 00:20:00|10692.5|10691.8|10691.2|10690.2|10692.7|10691.8|10690.5|10689.5|274
1589415900000|2020-05-14 00:25:00|10691.1|10690.1|10691.1|10690.1|10693.7|10692.7|10690.8|10689.8|282
1589416200000|2020-05-14 00:30:00|10691.2|10690.2|10687.8|10686.8|10691.2|10690.2|10685.9|10685|435
1589416500000|2020-05-14 00:35:00|10687.7|10686.7|10685.8|10684.8|10688.4|10687.4|10685.6|10684.6|308
1589416800000|2020-05-14 00:40:00|10685.9|10684.9|10683.6|10682.6|10686.8|10685.8|10682.5|10681.6|447
1589417100000|2020-05-14 00:45:00|10683.7|10682.7|10684.4|10683.4|10686.1|10685.1|10683.5|10682.5|456
1589417400000|2020-05-14 00:50:00|10684.5|10683.5|10687.9|10686.9|10689.1|10688.1|10683.4|10682.5|601
1589417700000|2020-05-14 00:55:00|10688|10687|10688|10687|10689.3|10688.3|10685.9|10684.9|463
1589418000000|2020-05-14 01:00:00|10687.8|10686.8|10688.8|10687.8|10690|10689.1|10687.1|10686.1|331
1589418300000|2020-05-14 01:05:00|10688.7|10687.7|10690.5|10689.5|10690.5|10689.6|10688.1|10687.2|279
1589418600000|2020-05-14 01:10:00|10690.3|10689.6|10692.5|10691.5|10693.3|10692.4|10690.1|10689.1|451
1589418900000|2020-05-14 01:15:00|10692.6|10691.6|10694.6|10693.6|10695.7|10694.8|10691.1|10690.1|399
1589419200000|2020-05-14 01:20:00|10694.5|10693.5|10693.3|10692.3|10695.4|10694.6|10693.2|10692.2|289
1589419500000|2020-05-14 01:25:00|10693.4|10692.4|10693.1|10692.1|10693.9|10692.9|10692.1|10691.2|199
1589419800000|2020-05-14 01:30:00|10693|10692|10692.2|10691.5|10693.9|10693.1|10690.5|10689.5|383
1589420100000|2020-05-14 01:35:00|10692.1|10691.4|10689.2|10688.2|10692.2|10691.4|10689|10688.2|322
1589420400000|2020-05-14 01:40:00|10688.9|10687.9|10688.6|10687.6|10690.6|10689.6|10686.5|10685.5|498
1589420700000|2020-05-14 01:45:00|10688.7|10687.7|10689|10688|10689|10688|10686.1|10685.1|453
1589421000000|2020-05-14 01:50:00|10688.9|10687.9|10689.4|10688.4|10689.5|10688.5|10687|10686|338
1589421300000|2020-05-14 01:55:00|10689.3|10688.3|10688.5|10687.5|10689.4|10688.4|10686.8|10685.8|418
1589421600000|2020-05-14 02:00:00|10688.6|10687.6|10689.1|10688.1|10691.4|10690.7|10688.3|10687.4|364
1589421900000|2020-05-14 02:05:00|10689|10688|10686.5|10685.8|10689.5|10688.7|10686.2|10685.2|357
1589422200000|2020-05-14 02:10:00|10686.4|10685.7|10686.7|10685.7|10686.9|10686|10684.9|10684|373
1589422500000|2020-05-14 02:15:00|10686.6|10685.9|10687.4|10686.4|10688.4|10687.5|10686.2|10685.3|320
1589422800000|2020-05-14 02:20:00|10687.3|10686.3|10689.3|10688.6|10689.4|10688.6|10686.7|10685.7|310
1589423100000|2020-05-14 02:25:00|10689.5|10688.5|10688.5|10687.8|10690.6|10689.7|10688.5|10687.6|240
1589423400000|2020-05-14 02:30:00|10688.7|10687.7|10687.9|10686.9|10688.7|10687.8|10686.4|10685.6|241
1589423700000|2020-05-14 02:35:00|10688|10687|10688.6|10687.6|10689.2|10688.4|10687.6|10686.8|192
1589424000000|2020-05-14 02:40:00|10688.5|10687.8|10688.8|10687.8|10689.2|10688.3|10688.2|10687.3|206
1589424300000|2020-05-14 02:45:00|10688.6|10687.6|10687.8|10686.8|10688.8|10687.8|10686.6|10685.7|249
1589424600000|2020-05-14 02:50:00|10688|10687|10687.1|10686.4|10688.2|10687.3|10686.7|10685.7|173
1589424900000|2020-05-14 02:55:00|10687.2|10686.5|10689.5|10688.5|10689.7|10688.9|10687.2|10686.3|299
1589425200000|2020-05-14 03:00:00|10689.1|10688.4|10690.2|10689.5|10692|10691.1|10689|10688.2|290
1589425500000|2020-05-14 03:05:00|10690.1|10689.4|10690.7|10689.7|10691|10690|10689.9|10688.9|183
1589425800000|2020-05-14 03:10:00|10690.8|10689.8|10692.4|10691.4|10692.8|10691.9|10690.6|10689.7|216
1589426100000|2020-05-14 03:15:00|10692.3|10691.3|10692.9|10691.9|10693|10692.1|10692|10691.2|129
1589426400000|2020-05-14 03:20:00|10692.8|10692.1|10692.8|10691.8|10693.5|10692.6|10691.1|10690.3|159
1589426700000|2020-05-14 03:25:00|10692.7|10691.7|10692.7|10691.7|10693|10692|10692|10691|143
1589427000000|2020-05-14 03:30:00|10692.6|10691.6|10693.2|10692.2|10693.5|10692.5|10691.4|10690.4|168
1589427300000|2020-05-14 03:35:00|10693.1|10692.1|10691.7|10690.7|10693.2|10692.3|10691.3|10690.4|187
1589427600000|2020-05-14 03:40:00|10691.6|10690.6|10692|10691|10692.1|10691.1|10690.3|10689.3|166
1589427900000|2020-05-14 03:45:00|10691.9|10690.9|10692.1|10691.4|10692.2|10691.5|10691.1|10690.1|133
1589428200000|2020-05-14 03:50:00|10692|10691.3|10692.3|10691.3|10692.9|10691.9|10691.9|10690.9|192
1589428500000|2020-05-14 03:55:00|10692.4|10691.4|10691.2|10690.2|10692.4|10691.5|10690.3|10689.4|172
1589428800000|2020-05-14 04:00:00|10691.3|10690.3|10691.9|10690.9|10691.9|10691|10691|10690.2|202
1589429100000|2020-05-14 04:05:00|10691.8|10690.8|10692.8|10692.1|10693.3|10692.4|10691.8|10690.8|160
1589429400000|2020-05-14 04:10:00|10692.9|10692.2|10693|10692|10693.1|10692.3|10692.7|10691.8|118
1589429700000|2020-05-14 04:15:00|10693.1|10692.1|10693.6|10692.6|10693.6|10692.6|10692.8|10692|115
1589430000000|2020-05-14 04:20:00|10693.7|10692.7|10693.8|10692.8|10693.8|10692.9|10692.7|10691.9|173
1589430300000|2020-05-14 04:25:00|10693.6|10692.6|10694.8|10694.1|10695.6|10694.7|10692.8|10691.8|191
1589430600000|2020-05-14 04:30:00|10694.9|10693.9|10692.1|10691.4|10695|10694.2|10691.6|10690.6|315
1589430900000|2020-05-14 04:35:00|10692|10691.3|10690.2|10689.2|10692.3|10691.4|10690|10689|302
1589431200000|2020-05-14 04:40:00|10690.1|10689.1|10690.3|10689.3|10690.9|10689.9|10689.2|10688.3|221
1589431500000|2020-05-14 04:45:00|10690.2|10689.2|10689.1|10688.1|10690.2|10689.4|10688.2|10687.2|223
1589431800000|2020-05-14 04:50:00|10689|10688|10689.8|10688.8|10689.9|10688.9|10687.8|10686.9|192
1589432100000|2020-05-14 04:55:00|10689.7|10688.7|10690.3|10689.6|10691|10690.1|10689.3|10688.4|241
1589432400000|2020-05-14 05:00:00|10690.4|10689.4|10687.8|10686.8|10690.4|10689.7|10687.7|10686.7|298
1589432700000|2020-05-14 05:05:00|10687.7|10686.7|10684.5|10683.8|10687.9|10686.9|10682.7|10681.8|306
1589433000000|2020-05-14 05:10:00|10684.6|10683.9|10686.7|10685.7|10686.9|10686.2|10684.6|10683.8|263
1589433300000|2020-05-14 05:15:00|10686.8|10685.8|10685.8|10684.8|10688.2|10687.4|10685.4|10684.6|261
1589433600000|2020-05-14 05:20:00|10685.6|10684.9|10688.3|10687.3|10688.7|10687.8|10685.5|10684.6|178
1589433900000|2020-05-14 05:25:00|10688.4|10687.4|10688.5|10687.5|10689.8|10688.9|10687.9|10687.1|263
1589434200000|2020-05-14 05:30:00|10688.6|10687.6|10686|10685.3|10689|10688.2|10685.9|10685.1|241
1589434500000|2020-05-14 05:35:00|10685.9|10685.2|10686.9|10686.2|10687.6|10686.7|10684.8|10683.9|236
1589434800000|2020-05-14 05:40:00|10687|10686.3|10685.6|10684.9|10687.5|10686.7|10685.1|10684.2|210
1589435100000|2020-05-14 05:45:00|10685.8|10684.8|10683.6|10682.9|10686|10685.1|10683.1|10682.4|276
1589435400000|2020-05-14 05:50:00|10683.5|10682.8|10683.8|10682.8|10684.2|10683.3|10683|10682|258
1589435700000|2020-05-14 05:55:00|10683.7|10682.7|10683.4|10682.4|10684.6|10683.7|10682.8|10682|296
1589436000000|2020-05-14 06:00:00|10683.5|10682.5|10679.8|10678.8|10684.5|10683.5|10678.8|10677.9|464
1589436300000|2020-05-14 06:05:00|10679.6|10678.9|10682.1|10681.4|10682.4|10681.5|10678|10677.1|531
1589436600000|2020-05-14 06:10:00|10682.2|10681.5|10680.2|10679.2|10682.7|10682|10679.6|10678.6|428
1589436900000|2020-05-14 06:15:00|10680.3|10679.3|10681.2|10680.2|10683|10682.1|10679.7|10678.9|417
1589437200000|2020-05-14 06:20:00|10681.3|10680.3|10681.4|10680.4|10682.5|10681.6|10680.8|10680|290
1589437500000|2020-05-14 06:25:00|10681.3|10680.3|10685.8|10684.8|10685.9|10685|10681.1|10680.2|435
1589437800000|2020-05-14 06:30:00|10685.9|10684.9|10686.2|10685.5|10687.3|10686.6|10685.1|10684.4|388
1589438100000|2020-05-14 06:35:00|10686.4|10685.4|10684.7|10683.7|10686.5|10685.6|10684.4|10683.6|307
1589438400000|2020-05-14 06:40:00|10684.6|10683.9|10685.5|10684.5|10686.6|10685.6|10683.5|10682.8|341
1589438700000|2020-05-14 06:45:00|10685.3|10684.6|10686.3|10685.3|10686.3|10685.6|10682.9|10682.1|345
1589439000000|2020-05-14 06:50:00|10686.1|10685.4|10687.4|10686.7|10687.7|10687|10685.8|10685|364
1589439300000|2020-05-14 06:55:00|10687.5|10686.8|10688.9|10687.9|10689|10688|10686.4|10685.6|342
1589439600000|2020-05-14 07:00:00|10688.7|10688|10688.5|10687.8|10690.8|10689.9|10687.9|10687.1|429
1589439900000|2020-05-14 07:05:00|10688.3|10687.6|10686.6|10685.9|10688.3|10687.6|10686.3|10685.5|413
1589440200000|2020-05-14 07:10:00|10686.5|10685.8|10684.1|10683.4|10686.7|10686|10683.2|10682.4|552
1589440500000|2020-05-14 07:15:00|10684.2|10683.2|10684.6|10683.9|10685.1|10684.4|10682.3|10681.6|392
1589440800000|2020-05-14 07:20:00|10684.7|10684|10682.6|10681.6|10686.1|10685.4|10682.2|10681.3|445
1589441100000|2020-05-14 07:25:00|10682.7|10681.7|10681.9|10680.9|10683.4|10682.5|10681.6|10680.7|441
1589441400000|2020-05-14 07:30:00|10681.8|10680.8|10681.6|10680.6|10682.7|10681.8|10680|10679.2|532
1589441700000|2020-05-14 07:35:00|10681.7|10681|10685|10684|10685.8|10684.9|10681.6|10680.7|507
1589442000000|2020-05-14 07:40:00|10685.1|10684.1|10683.6|10682.9|10685.1|10684.1|10682.6|10681.9|522
1589442300000|2020-05-14 07:45:00|10683.7|10682.6|10683.4|10682.4|10684.7|10683.7|10683|10682.1|433
1589442600000|2020-05-14 07:50:00|10683.3|10682.6|10685.9|10684.9|10686.3|10685.5|10681.7|10680.8|503
1589442900000|2020-05-14 07:55:00|10685.7|10685|10686.9|10685.9|10687.8|10686.9|10685.5|10684.7|454
1589443200000|2020-05-14 08:00:00|10687.2|10686.2|10686.1|10685.4|10687.6|10686.8|10686|10685.2|422
1589443500000|2020-05-14 08:05:00|10686|10685.3|10685.2|10684.2|10687.2|10686.2|10684.2|10683.3|420
1589443800000|2020-05-14 08:10:00|10685.3|10684.3|10685.9|10685.2|10686.2|10685.3|10684.8|10684|306
1589444100000|2020-05-14 08:15:00|10686.1|10685.1|10684.2|10683.5|10686.2|10685.3|10684|10683.3|260
1589444400000|2020-05-14 08:20:00|10684.1|10683.4|10684.4|10683.7|10684.6|10683.9|10681.4|10680.6|416
1589444700000|2020-05-14 08:25:00|10684.3|10683.6|10684.6|10683.6|10685.4|10684.6|10683.6|10682.9|330
1589445000000|2020-05-14 08:30:00|10684.5|10683.5|10682.4|10681.4|10685.3|10684.3|10682.2|10681.3|365
1589445300000|2020-05-14 08:35:00|10682.6|10681.6|10684|10683.3|10684.6|10683.7|10681.5|10680.7|367
1589445600000|2020-05-14 08:40:00|10684.2|10683.2|10684.9|10684.2|10686.1|10685.2|10682.6|10681.7|393
1589445900000|2020-05-14 08:45:00|10685|10684.3|10682.4|10681.4|10685.1|10684.3|10681.9|10680.9|334
1589446200000|2020-05-14 08:50:00|10682.3|10681.6|10681.9|10681.2|10682.6|10681.9|10681.6|10680.7|329
1589446500000|2020-05-14 08:55:00|10682|10681|10684.1|10683.1|10684.4|10683.6|10681.3|10680.5|366
1589446800000|2020-05-14 09:00:00|10683.9|10683.2|10682.6|10681.6|10683.9|10683.2|10682.1|10681.3|348
1589447100000|2020-05-14 09:05:00|10682.5|10681.8|10682.3|10681.3|10683.1|10682.3|10681.9|10681.1|302
1589447400000|2020-05-14 09:10:00|10682.4|10681.4|10683.6|10682.6|10684.3|10683.5|10681.9|10681.1|276
1589447700000|2020-05-14 09:15:00|10683.5|10682.5|10684.4|10683.7|10684.6|10683.7|10682.8|10682|243
1589448000000|2020-05-14 09:20:00|10684.5|10683.8|10682.6|10681.9|10684.5|10683.8|10682.1|10681.3|284
1589448300000|2020-05-14 09:25:00|10682.7|10682|10683.7|10683|10684.1|10683.3|10682.2|10681.3|289
1589448600000|2020-05-14 09:30:00|10683.6|10682.9|10684.2|10683.5|10684.3|10683.6|10682.4|10681.7|289
1589448900000|2020-05-14 09:35:00|10684.1|10683.4|10684.6|10683.9|10684.7|10684|10683.1|10682.4|317
1589449200000|2020-05-14 09:40:00|10684.7|10684|10686.8|10686.1|10686.9|10686.1|10684.5|10683.8|279
1589449500000|2020-05-14 09:45:00|10686.9|10685.9|10686.5|10685.8|10687.7|10686.9|10686.3|10685.5|252
1589449800000|2020-05-14 09:50:00|10686.3|10685.6|10686.3|10685.6|10687.5|10686.8|10686.2|10685.5|227
1589450100000|2020-05-14 09:55:00|10686.4|10685.7|10687|10686.3|10688.3|10687.5|10686.1|10685.3|267
1589450400000|2020-05-14 10:00:00|10687.1|10686.4|10687.9|10687.2|10689.2|10688.2|10687|10686.2|312
1589450700000|2020-05-14 10:05:00|10688|10687.3|10692.9|10691.9|10693.5|10692.5|10687.2|10686.5|545
1589451000000|2020-05-14 10:10:00|10693|10692|10696|10695|10698.2|10697.2|10690.8|10689.9|579
1589451300000|2020-05-14 10:15:00|10695.9|10694.9|10694.4|10693.4|10696.2|10695.2|10693.4|10692.4|390
1589451600000|2020-05-14 10:20:00|10694.3|10693.3|10693.1|10692.4|10696|10695|10692.1|10691.4|358
1589451900000|2020-05-14 10:25:00|10693|10692.3|10693.9|10692.9|10694.8|10693.8|10692.5|10691.7|434
1589452200000|2020-05-14 10:30:00|10693.8|10693.1|10696.3|10695.6|10697.2|10696.4|10693.6|10692.7|259
1589452500000|2020-05-14 10:35:00|10696.2|10695.5|10696.2|10695.2|10697.2|10696.5|10694.9|10694.1|414
1589452800000|2020-05-14 10:40:00|10695.9|10695.3|10699.7|10698.7|10700.2|10699.3|10695.7|10694.9|491
1589453100000|2020-05-14 10:45:00|10699.8|10698.8|10701.6|10700.9|10702.1|10701.2|10698.3|10697.6|392
1589453400000|2020-05-14 10:50:00|10701.5|10700.8|10704.1|10703.1|10704.7|10703.8|10700.5|10699.7|550
1589453700000|2020-05-14 10:55:00|10704|10703|10705.4|10704.4|10708|10707|10703.5|10702.6|522
1589454000000|2020-05-14 11:00:00|10705.3|10704.3|10704.2|10703.2|10706.7|10705.7|10703.1|10702.2|466
1589454300000|2020-05-14 11:05:00|10704.3|10703.3|10707.4|10706.4|10707.4|10706.4|10704.1|10703.3|357
1589454600000|2020-05-14 11:10:00|10707.5|10706.5|10706.8|10705.8|10707.5|10706.5|10704.4|10703.5|476
1589454900000|2020-05-14 11:15:00|10706.9|10705.9|10709.1|10708.4|10710.3|10709.5|10706.8|10705.9|448
1589455200000|2020-05-14 11:20:00|10709|10708.3|10710.3|10709.3|10710.9|10710.1|10708.5|10707.6|444
1589455500000|2020-05-14 11:25:00|10710.4|10709.4|10707.8|10706.8|10710.4|10709.6|10707.4|10706.6|413
1589455800000|2020-05-14 11:30:00|10707.7|10706.7|10707.5|10706.8|10708.4|10707.7|10706.4|10705.6|335
1589456100000|2020-05-14 11:35:00|10707.4|10706.7|10703.3|10702.3|10707.7|10707|10703|10702.2|424
1589456400000|2020-05-14 11:40:00|10703.6|10702.6|10701.9|10701.2|10705.3|10704.5|10701.3|10700.6|364
1589456700000|2020-05-14 11:45:00|10702|10701.3|10704.1|10703.1|10704.2|10703.3|10700|10699.3|494
1589457000000|2020-05-14 11:50:00|10704|10703|10704.8|10704.1|10705.5|10704.6|10703.3|10702.4|439
1589457300000|2020-05-14 11:55:00|10704.7|10704|10707.7|10706.7|10708.6|10707.7|10704.7|10703.9|529
1589457600000|2020-05-14 12:00:00|10707.6|10706.6|10708.5|10707.5|10710.8|10710|10706.4|10705.6|695
1589457900000|2020-05-14 12:05:00|10708.4|10707.4|10707.5|10706.5|10709.3|10708.4|10705.6|10704.8|573
1589458200000|2020-05-14 12:10:00|10707.6|10706.6|10701.4|10700.4|10707.6|10706.6|10701|10700.2|555
1589458500000|2020-05-14 12:15:00|10701.5|10700.5|10698.6|10697.6|10702.4|10701.4|10697.6|10696.7|605
1589458800000|2020-05-14 12:20:00|10698.7|10697.7|10699.9|10698.9|10700.4|10699.5|10696.8|10695.9|502
1589459100000|2020-05-14 12:25:00|10700|10699|10701.7|10697.9|10703|10702|10699.7|10697.4|491
1589459400000|2020-05-14 12:30:00|10701.6|10698|10701.2|10700.2|10704.7|10703.7|10700.5|10698|675
1589459700000|2020-05-14 12:35:00|10701.3|10700.3|10703.9|10702.9|10704.2|10703.3|10701.2|10700.3|694
1589460000000|2020-05-14 12:40:00|10703.8|10702.8|10706.9|10705.9|10708.9|10708|10703.8|10702.8|731
1589460300000|2020-05-14 12:45:00|10707|10706|10705.1|10704.1|10709.4|10708.4|10704.4|10703.6|675
1589460600000|2020-05-14 12:50:00|10705|10704|10701.6|10700.6|10705.6|10704.7|10701.4|10700.6|567
1589460900000|2020-05-14 12:55:00|10701.1|10700.1|10701.7|10700.7|10704.4|10703.6|10700.6|10699.6|486
1589461200000|2020-05-14 13:00:00|10701.8|10700.8|10702.6|10701.9|10704.6|10703.7|10701|10700.2|464
1589461500000|2020-05-14 13:05:00|10702.5|10701.8|10697.9|10696.9|10702.8|10702.1|10697.3|10696.4|542
1589461800000|2020-05-14 13:10:00|10697.8|10696.8|10700.1|10699.1|10701.4|10700.5|10697.8|10696.8|458
1589462100000|2020-05-14 13:15:00|10700|10699|10698|10697|10700.7|10699.7|10696.6|10695.6|519
1589462400000|2020-05-14 13:20:00|10698.6|10697.6|10696.6|10695.6|10701.2|10700.3|10696|10695.1|497
1589462700000|2020-05-14 13:25:00|10696.7|10695.7|10700.6|10699.6|10701.4|10700.4|10696.5|10695.6|529
1589463000000|2020-05-14 13:30:00|10700.5|10699.8|10698.9|10697.9|10702.5|10701.6|10698.7|10697.8|641
1589463300000|2020-05-14 13:35:00|10698.8|10697.8|10698.7|10698|10699.5|10698.6|10696.9|10695.9|702
1589463600000|2020-05-14 13:40:00|10698.9|10697.9|10697.8|10696.8|10698.9|10698|10696.4|10695.4|586
1589463900000|2020-05-14 13:45:00|10698|10697|10696.9|10695.9|10698.3|10697.4|10694.6|10693.6|632
1589464200000|2020-05-14 13:50:00|10696.7|10696|10691.7|10690.7|10696.9|10696|10691.6|10690.7|584
1589464500000|2020-05-14 13:55:00|10691.6|10690.6|10690|10689|10692.4|10691.4|10688.4|10687.4|823
1589464800000|2020-05-14 14:00:00|10689.9|10689.2|10687.8|10686.8|10690.8|10690|10686.2|10685.2|702
1589465100000|2020-05-14 14:05:00|10687.7|10687|10692.3|10691.3|10693.8|10693|10687.7|10686.7|658
1589465400000|2020-05-14 14:10:00|10692.2|10691.2|10688.7|10687.7|10692.2|10691.4|10687.6|10686.7|800
1589465700000|2020-05-14 14:15:00|10688.6|10687.6|10692.3|10691.3|10692.7|10691.7|10687.5|10686.7|667
1589466000000|2020-05-14 14:20:00|10692.4|10691.4|10691.8|10690.8|10693.1|10692.1|10689.5|10688.5|624
1589466300000|2020-05-14 14:25:00|10691.7|10690.7|10694.9|10693.9|10695|10694.2|10691|10690|694
1589466600000|2020-05-14 14:30:00|10694.8|10693.8|10700.8|10699.8|10701.2|10700.3|10694.7|10693.7|556
1589466900000|2020-05-14 14:35:00|10700.5|10699.5|10702.1|10701.1|10702.6|10701.6|10697.7|10696.7|661
1589467200000|2020-05-14 14:40:00|10702|10701|10705.5|10704.5|10705.7|10704.7|10701.1|10700.2|605
1589467500000|2020-05-14 14:45:00|10705.4|10704.7|10702.2|10701.2|10706.6|10705.6|10700.4|10699.5|685
1589467800000|2020-05-14 14:50:00|10701.9|10700.9|10704.2|10703.2|10706.4|10705.4|10700.9|10700|714
1589468100000|2020-05-14 14:55:00|10704.1|10703.1|10704.6|10703.9|10705.4|10704.4|10700.9|10700.2|840
1589468400000|2020-05-14 15:00:00|10704.5|10703.8|10705.8|10704.8|10708.3|10707.3|10702.7|10701.7|836
1589468700000|2020-05-14 15:05:00|10705.9|10704.9|10704.2|10703.2|10706.5|10705.6|10703.6|10702.9|546
1589469000000|2020-05-14 15:10:00|10704.3|10703.3|10710.7|10709.7|10712.1|10711.1|10702.5|10701.7|628
1589469300000|2020-05-14 15:15:00|10710.8|10709.8|10716.6|10715.9|10718.5|10717.5|10709.9|10708.9|678
1589469600000|2020-05-14 15:20:00|10716.5|10715.8|10712.3|10711.3|10716.7|10715.9|10711.5|10710.6|635
1589469900000|2020-05-14 15:25:00|10712.6|10711.6|10712.6|10711.6|10713.9|10712.9|10711.7|10710.7|436
1589470200000|2020-05-14 15:30:00|10712.7|10711.7|10717.6|10716.6|10718.2|10717.2|10711.7|10710.9|559
1589470500000|2020-05-14 15:35:00|10717.5|10716.5|10713.9|10712.9|10717.7|10716.7|10712.5|10711.5|637
1589470800000|2020-05-14 15:40:00|10714|10713|10712.8|10711.8|10715.2|10714.3|10710.8|10709.8|623
1589471100000|2020-05-14 15:45:00|10712.9|10711.9|10709.9|10708.9|10713.1|10712.1|10709.7|10708.7|459
1589471400000|2020-05-14 15:50:00|10710|10709|10711.2|10710.2|10712.4|10711.4|10709.8|10708.8|466
1589471700000|2020-05-14 15:55:00|10711.1|10710.1|10710.7|10709.7|10711.5|10710.6|10710.2|10709.3|411
1589472000000|2020-05-14 16:00:00|10710.6|10709.6|10708.2|10707.2|10710.6|10709.6|10706.8|10705.8|529
1589472300000|2020-05-14 16:05:00|10708.1|10707.1|10709|10708|10710.3|10709.3|10707.5|10706.5|463
1589472600000|2020-05-14 16:10:00|10708.9|10707.9|10708.9|10707.9|10710.7|10709.7|10707.8|10706.8|408
1589472900000|2020-05-14 16:15:00|10708.8|10707.8|10712|10711|10714.4|10713.4|10708.8|10707.8|417
1589473200000|2020-05-14 16:20:00|10712.1|10711.1|10712.2|10711.2|10713.7|10712.7|10711.5|10710.5|358
1589473500000|2020-05-14 16:25:00|10712.1|10711.1|10716.7|10716|10717.2|10716.3|10711.2|10710.3|594
1589473800000|2020-05-14 16:30:00|10716.6|10715.9|10719.2|10718.2|10720.3|10719.4|10716.6|10715.8|493
1589474100000|2020-05-14 16:35:00|10719.3|10718.3|10717.3|10716.3|10719.3|10718.3|10717.1|10716.1|410
1589474400000|2020-05-14 16:40:00|10717.2|10716.2|10716.3|10715.3|10718.3|10717.4|10716.1|10715.1|332
1589474700000|2020-05-14 16:45:00|10716.2|10715.2|10717.9|10716.9|10717.9|10716.9|10715.5|10714.5|355
1589475000000|2020-05-14 16:50:00|10717.8|10716.8|10719.6|10718.6|10720.3|10719.5|10717.1|10716.1|405
1589475300000|2020-05-14 16:55:00|10719.7|10718.7|10720.1|10719.1|10722.2|10721.2|10719.1|10718.1|497
1589475600000|2020-05-14 17:00:00|10720.2|10719.2|10718.2|10717.2|10722|10721|10718.2|10717.2|403
1589475900000|2020-05-14 17:05:00|10718.3|10717.3|10718.2|10717.2|10719.4|10718.4|10717.5|10716.5|313
1589476200000|2020-05-14 17:10:00|10718.3|10717.3|10718.2|10717.2|10719|10718|10717|10716|332
1589476500000|2020-05-14 17:15:00|10718.3|10717.3|10717.8|10716.8|10719.4|10718.4|10716|10715|416
1589476800000|2020-05-14 17:20:00|10717.9|10716.9|10714.8|10713.8|10718|10717|10714.6|10713.6|347
1589477100000|2020-05-14 17:25:00|10715.2|10714.2|10717.3|10716.3|10717.4|10716.4|10714.9|10714|362
1589477400000|2020-05-14 17:30:00|10717.4|10716.4|10716.4|10715.4|10717.6|10716.6|10715.2|10714.2|329
1589477700000|2020-05-14 17:35:00|10716.3|10715.3|10718.7|10717.7|10718.9|10717.9|10716.3|10715.3|403
1589478000000|2020-05-14 17:40:00|10718.8|10717.8|10727.2|10726.2|10727.2|10726.2|10718.8|10717.8|361
1589478300000|2020-05-14 17:45:00|10728|10727|10730.6|10729.9|10733.5|10732.5|10727.7|10726.7|530
1589478600000|2020-05-14 17:50:00|10730.7|10730|10724.1|10723.1|10730.7|10730|10724.1|10723.1|436
1589478900000|2020-05-14 17:55:00|10724.2|10723.2|10726.5|10725.5|10727.4|10726.4|10724.1|10723.1|447
1589479200000|2020-05-14 18:00:00|10726.4|10725.4|10723.5|10722.5|10727.7|10726.7|10723.4|10722.4|449
1589479500000|2020-05-14 18:05:00|10723.4|10722.4|10728|10727|10728|10727|10723.3|10722.3|406
1589479800000|2020-05-14 18:10:00|10728.1|10727.1|10729.5|10728.5|10729.8|10728.8|10727.2|10726.2|276
1589480100000|2020-05-14 18:15:00|10729.6|10728.6|10728.9|10727.9|10729.9|10728.9|10727.6|10726.6|343
1589480400000|2020-05-14 18:20:00|10729.1|10728.1|10727.7|10726.7|10729.9|10728.9|10727.4|10726.4|490
1589480700000|2020-05-14 18:25:00|10727.6|10726.6|10729.2|10728.2|10729.8|10728.8|10726.7|10725.7|368
1589481000000|2020-05-14 18:30:00|10729.1|10728.1|10727.5|10726.5|10730.7|10729.7|10727.1|10726.1|354
1589481300000|2020-05-14 18:35:00|10727.6|10726.6|10729.8|10728.8|10729.9|10728.9|10727.2|10726.2|267
1589481600000|2020-05-14 18:40:00|10729.9|10728.9|10729.8|10728.8|10731.4|10730.4|10729|10728|302
1589481900000|2020-05-14 18:45:00|10730|10729|10726.1|10725.1|10730.2|10729.2|10725.8|10724.8|344
1589482200000|2020-05-14 18:50:00|10726|10725|10723.8|10722.8|10726.2|10725.3|10723.7|10722.7|353
1589482500000|2020-05-14 18:55:00|10723.9|10722.9|10723.4|10722.4|10726|10725|10722.6|10721.6|393
1589482800000|2020-05-14 19:00:00|10723.5|10722.5|10726.5|10725.5|10727.2|10726.2|10723.2|10722.2|414
1589483100000|2020-05-14 19:05:00|10726.3|10725.3|10726.2|10725.2|10728.2|10727.2|10725.1|10724.1|387
1589483400000|2020-05-14 19:10:00|10726.1|10725.1|10727.4|10726.4|10728.1|10727.1|10724.9|10724|473
1589483700000|2020-05-14 19:15:00|10727.6|10726.6|10725.4|10724.4|10727.8|10726.8|10724.7|10723.7|430
1589484000000|2020-05-14 19:20:00|10725.5|10724.5|10729.4|10728.4|10729.6|10728.6|10724.4|10723.4|515
1589484300000|2020-05-14 19:25:00|10729.2|10728.2|10729.5|10728.5|10730.2|10729.2|10727.5|10726.5|528
1589484600000|2020-05-14 19:30:00|10729.6|10728.6|10732.1|10731.1|10732.4|10731.4|10729.6|10728.6|459
1589484900000|2020-05-14 19:35:00|10732.2|10731.2|10732.7|10731.7|10733.4|10732.4|10730.4|10729.4|466
1589485200000|2020-05-14 19:40:00|10732.8|10731.8|10734.9|10733.9|10737.1|10736.1|10732.5|10731.5|472
1589485500000|2020-05-14 19:45:00|10735|10734|10735.6|10734.6|10736.9|10735.9|10733.2|10732.2|397
1589485800000|2020-05-14 19:50:00|10735.8|10734.8|10732.4|10731.4|10735.9|10734.9|10732.2|10731.2|383
1589486100000|2020-05-14 19:55:00|10732.3|10731.3|10734.5|10733.5|10734.6|10733.6|10730.3|10729.3|493
1589486400000|2020-05-14 20:00:00|10734.4|10733.4|10730.8|10729.8|10735.2|10734.2|10730.6|10729.6|381
1589486700000|2020-05-14 20:05:00|10731.1|10730.1|10730.8|10729.8|10731.6|10730.6|10730.1|10729.1|218
1589487000000|2020-05-14 20:10:00|10730.7|10729.7|10729|10728|10730.7|10729.7|10728.7|10727.7|204
1589487300000|2020-05-14 20:15:00|10729.1|10728.1|10729.7|10728.7|10730.3|10729.3|10729.1|10728.1|165
1589487600000|2020-05-14 20:20:00|10729.4|10728.4|10730.1|10729.1|10730.4|10729.4|10727.4|10726.4|218
1589487900000|2020-05-14 20:25:00|10730|10729|10729|10728.3|10730.1|10729.1|10728.3|10727.3|108
1589488200000|2020-05-14 20:30:00|10729.5|10728.5|10730.7|10729.7|10730.9|10729.9|10729.5|10728.5|213
1589488500000|2020-05-14 20:35:00|10730.6|10729.6|10731.8|10730.8|10732|10731|10729.9|10728.9|268
1589488800000|2020-05-14 20:40:00|10731.7|10731|10729.6|10728.6|10731.9|10731.1|10729.5|10728.5|264
1589489100000|2020-05-14 20:45:00|10729.5|10728.5|10726.9|10725.9|10729.6|10728.6|10726.2|10725.2|445
1589489400000|2020-05-14 20:50:00|10726.8|10725.8|10724|10723|10726.9|10725.9|10723|10722|265
1589489700000|2020-05-14 20:55:00|10724.1|10723.1|10726.9|10722.4|10727.4|10723.4|10722.5|10721.2|374
1589490000000|2020-05-14 21:00:00|10729.4|10723.4|10731.3|10725.3|10731.3|10725.3|10729.2|10723.2|34
1589490300000|2020-05-14 21:05:00|10729.4|10723.4|10728.7|10722.7|10730.4|10724.4|10728.4|10722.4|139
1589490600000|2020-05-14 21:10:00|10729.7|10723.7|10729.4|10723.4|10730.4|10724.4|10728.1|10722.1|194
1589490900000|2020-05-14 21:15:00|10729.5|10723.5|10729.3|10723.3|10730.2|10724.2|10728.6|10722.6|187
1589491200000|2020-05-14 21:20:00|10729.2|10723.2|10728.9|10722.9|10730.5|10724.5|10727.7|10721.7|219
1589491500000|2020-05-14 21:25:00|10729.1|10723.1|10728.7|10722.7|10729.8|10724.9|10726.6|10721.9|309
1589491800000|2020-05-14 21:30:00|10727.5|10722.2|10728|10722.1|10728.8|10724|10726.5|10721.5|229
1589492100000|2020-05-14 21:35:00|10728.2|10722.2|10728.2|10722.2|10728.7|10723.1|10726.7|10721.2|227
1589492400000|2020-05-14 21:40:00|10728.1|10722.1|10726.9|10722|10728.3|10722.7|10726.4|10721.1|292
1589492700000|2020-05-14 21:45:00|10727|10722.2|10726.8|10722|10727.3|10722.4|10724.3|10719.1|336
1589493000000|2020-05-14 21:50:00|10726.9|10721.8|10724.1|10719.8|10727.5|10722.2|10723.8|10719|553
1589493300000|2020-05-14 21:55:00|10724|10719.9|10725.4|10720.6|10727.1|10722|10723.8|10719.5|573
1589493600000|2020-05-14 22:00:00|10725.2|10720.3|10725.8|10723.1|10727.4|10724.8|10724.1|10720.3|855
1589493900000|2020-05-14 22:05:00|10725.9|10723.4|10725.9|10723.9|10727.4|10725|10724.2|10722.2|722
1589494200000|2020-05-14 22:10:00|10726|10724|10728.7|10726.2|10729.4|10726.6|10725.9|10723.1|649
1589494500000|2020-05-14 22:15:00|10728.6|10725.8|10727.4|10726.4|10728.6|10727.2|10726.8|10725.8|333
1589494800000|2020-05-14 22:20:00|10727.2|10726.2|10727.4|10726.4|10728.2|10727.2|10726.4|10725.4|147
1589495100000|2020-05-14 22:25:00|10727.5|10726.5|10728.3|10727.3|10729.2|10728.2|10727.2|10726.2|151
1589495400000|2020-05-14 22:30:00|10728.4|10727.4|10727|10726|10728.8|10727.8|10726.1|10725.1|318
1589495700000|2020-05-14 22:35:00|10727.2|10726.2|10725.8|10724.8|10728|10727|10725.6|10724.6|233
1589496000000|2020-05-14 22:40:00|10725.7|10724.7|10726.5|10725.5|10726.6|10725.6|10725.5|10724.5|111
1589496300000|2020-05-14 22:45:00|10726.6|10725.6|10725.6|10724.6|10726.8|10726|10724.8|10723.8|187
1589496600000|2020-05-14 22:50:00|10725.5|10724.5|10726.6|10725.6|10726.8|10726|10725.4|10724.4|144
1589496900000|2020-05-14 22:55:00|10726.5|10725.8|10725|10724|10727|10726.2|10724.9|10723.9|168
1589497200000|2020-05-14 23:00:00|10724.8|10724.1|10727.1|10726.1|10727.2|10726.2|10724.6|10723.7|169
1589497500000|2020-05-14 23:05:00|10727|10726|10726.9|10725.9|10728.2|10727.2|10726.4|10725.4|168
1589497800000|2020-05-14 23:10:00|10727|10726|10725.7|10724.7|10727|10726|10725.6|10724.6|181
1589498100000|2020-05-14 23:15:00|10725.8|10724.8|10725.7|10724.7|10726.7|10725.7|10725.4|10724.4|195
1589498400000|2020-05-14 23:20:00|10725.6|10724.6|10724.9|10723.9|10725.9|10724.9|10724.7|10723.7|146
1589498700000|2020-05-14 23:25:00|10725|10724|10727.2|10726.2|10727.3|10726.3|10724.9|10723.9|147
1589499000000|2020-05-14 23:30:00|10727|10726|10730.1|10729.1|10730.2|10729.3|10726.9|10725.9|216
1589499300000|2020-05-14 23:35:00|10730|10729|10729.9|10728.9|10730.1|10729.1|10729.2|10728.4|108
1589499600000|2020-05-14 23:40:00|10729.8|10728.8|10729.7|10728.7|10730.4|10729.4|10729.1|10728.1|119
1589499900000|2020-05-14 23:45:00|10729.6|10728.9|10732.6|10731.6|10732.7|10731.7|10729.4|10728.4|221
1589500200000|2020-05-14 23:50:00|10732.7|10731.7|10734.9|10733.9|10734.9|10733.9|10732.2|10731.3|159
1589500500000|2020-05-14 23:55:00|10734.8|10733.8|10736.3|10735.3|10738|10737|10734.5|10733.6|292
1589500800000|2020-05-15 00:00:00|10735.9|10734.9|10739.8|10738.8|10740.1|10739.2|10734.7|10733.8|501
1589501100000|2020-05-15 00:05:00|10739.7|10738.7|10741.5|10740.5|10743.9|10742.9|10739.6|10738.7|370
1589501400000|2020-05-15 00:10:00|10741.4|10740.4|10742.1|10741.1|10743.8|10742.8|10740.5|10739.8|265
1589501700000|2020-05-15 00:15:00|10742|10741|10739.8|10738.8|10742|10741|10739.7|10738.8|395
1589502000000|2020-05-15 00:20:00|10739.7|10739|10734.5|10733.8|10740.2|10739.3|10734.2|10733.5|413
1589502300000|2020-05-15 00:25:00|10734.8|10734.1|10736.6|10735.6|10737.2|10736.3|10734.3|10733.3|390
1589502600000|2020-05-15 00:30:00|10736.5|10735.5|10740.9|10740.2|10741.2|10740.3|10736.5|10735.5|377
1589502900000|2020-05-15 00:35:00|10740.8|10740.1|10740|10739|10742.9|10741.9|10739.5|10738.6|354
1589503200000|2020-05-15 00:40:00|10739.9|10738.9|10739.7|10738.7|10740.6|10739.6|10738.3|10737.4|319
1589503500000|2020-05-15 00:45:00|10739.6|10738.9|10740.5|10739.5|10743.1|10742.1|10739.6|10738.9|332
1589503800000|2020-05-15 00:50:00|10740.4|10739.4|10740.7|10739.7|10743.9|10742.9|10738.7|10737.7|672
1589504100000|2020-05-15 00:55:00|10740.8|10739.8|10737.7|10736.7|10741.8|10740.8|10737.4|10736.5|525
1589504400000|2020-05-15 01:00:00|10737.8|10736.8|10737.3|10736.3|10738.5|10737.6|10735.6|10734.7|368
1589504700000|2020-05-15 01:05:00|10737.4|10736.4|10735.1|10734.1|10737.7|10736.8|10734|10733.1|375
1589505000000|2020-05-15 01:10:00|10735|10734|10732.4|10731.4|10735|10734|10729.7|10728.8|527
1589505300000|2020-05-15 01:15:00|10732.3|10731.3|10733.2|10732.2|10733.8|10732.8|10731.3|10730.3|282
1589505600000|2020-05-15 01:20:00|10733.1|10732.1|10729.5|10728.5|10734.9|10733.9|10729.3|10728.5|292
1589505900000|2020-05-15 01:25:00|10729.8|10728.8|10732.4|10731.4|10732.5|10731.6|10728.4|10727.4|335
1589506200000|2020-05-15 01:30:00|10732.3|10731.6|10731.7|10730.7|10733|10732.2|10730.3|10729.3|324
1589506500000|2020-05-15 01:35:00|10731.8|10730.8|10728.7|10728|10731.8|10731|10727.9|10727|351
1589506800000|2020-05-15 01:40:00|10728.8|10728.1|10726.9|10725.9|10729.1|10728.4|10725.9|10724.9|398
1589507100000|2020-05-15 01:45:00|10726.5|10725.5|10727.8|10726.8|10728.3|10727.5|10726.1|10725.2|309
1589507400000|2020-05-15 01:50:00|10727.7|10726.7|10728.2|10727.2|10729.1|10728.2|10725.3|10724.5|394
1589507700000|2020-05-15 01:55:00|10728.3|10727.3|10728.7|10727.7|10728.7|10727.7|10726.8|10725.9|316
1589508000000|2020-05-15 02:00:00|10728.6|10727.6|10726.7|10725.7|10729|10728.1|10726.4|10725.4|380
1589508300000|2020-05-15 02:05:00|10726.8|10725.8|10727.3|10726.3|10727.4|10726.4|10724.8|10723.8|280
1589508600000|2020-05-15 02:10:00|10727.2|10726.2|10728.3|10727.3|10728.4|10727.4|10726.4|10725.4|331
1589508900000|2020-05-15 02:15:00|10728.4|10727.4|10729.9|10728.9|10730.1|10729.1|10727.7|10726.8|367
1589509200000|2020-05-15 02:20:00|10729.8|10728.8|10733.6|10732.6|10733.7|10732.7|10729.1|10728.2|350
1589509500000|2020-05-15 02:25:00|10733.5|10732.5|10731.5|10730.5|10734.1|10733.1|10730.9|10730|215
1589509800000|2020-05-15 02:30:00|10731.6|10730.6|10734.5|10733.5|10734.8|10733.8|10731.6|10730.6|350
1589510100000|2020-05-15 02:35:00|10734.6|10733.6|10733.1|10732.1|10734.6|10733.6|10730.5|10729.6|380
1589510400000|2020-05-15 02:40:00|10733.2|10732.2|10732.2|10731.5|10733.8|10732.8|10731.7|10730.7|195
1589510700000|2020-05-15 02:45:00|10732.4|10731.4|10733.4|10732.4|10733.4|10732.5|10732.2|10731.2|198
1589511000000|2020-05-15 02:50:00|10733.3|10732.3|10734|10733|10734.1|10733.2|10733.1|10732.1|139
1589511300000|2020-05-15 02:55:00|10733.9|10732.9|10732.3|10731.3|10734.6|10733.6|10732|10731.2|230
1589511600000|2020-05-15 03:00:00|10732.2|10731.2|10732.2|10731.2|10734.1|10733.2|10732|10731|238
1589511900000|2020-05-15 03:05:00|10732.1|10731.1|10732.1|10731.1|10733|10732.1|10731.5|10730.6|282
1589512200000|2020-05-15 03:10:00|10732|10731|10727|10726|10732.1|10731.1|10725.4|10724.4|388
1589512500000|2020-05-15 03:15:00|10727.1|10726.1|10729.5|10728.5|10729.6|10728.7|10727|10726|213
1589512800000|2020-05-15 03:20:00|10729.7|10728.7|10728.1|10727.1|10731|10730|10728|10727|179
1589513100000|2020-05-15 03:25:00|10728|10727|10728.6|10727.6|10729.4|10728.5|10727.4|10726.6|223
1589513400000|2020-05-15 03:30:00|10728.7|10727.7|10722.7|10721.7|10728.9|10728.1|10722.3|10721.3|313
1589513700000|2020-05-15 03:35:00|10722.8|10721.8|10720.6|10719.6|10723.8|10722.8|10719.2|10718.2|425
1589514000000|2020-05-15 03:40:00|10720.7|10719.7|10720.7|10719.7|10722.6|10721.6|10720.3|10719.5|303
1589514300000|2020-05-15 03:45:00|10720.6|10719.6|10722|10721|10722.8|10721.8|10720.1|10719.1|232
1589514600000|2020-05-15 03:50:00|10721.9|10720.9|10723|10722|10723.2|10722.2|10720.4|10719.4|265
1589514900000|2020-05-15 03:55:00|10723.1|10722.1|10723.2|10722.2|10725.2|10724.2|10722.3|10721.4|424
1589515200000|2020-05-15 04:00:00|10723.1|10722.4|10727.1|10726.1|10727.2|10726.2|10723.1|10722.2|289
1589515500000|2020-05-15 04:05:00|10727.2|10726.2|10726.4|10725.4|10727.8|10726.8|10725.9|10725|205
1589515800000|2020-05-15 04:10:00|10726.5|10725.5|10726.7|10726|10726.8|10726|10725.1|10724.3|176
1589516100000|2020-05-15 04:15:00|10726.8|10726.1|10724.1|10723.1|10727.1|10726.3|10723.5|10722.6|289
1589516400000|2020-05-15 04:20:00|10724|10723|10723.6|10722.9|10724.4|10723.6|10723.2|10722.3|149
1589516700000|2020-05-15 04:25:00|10723.7|10723|10721.7|10720.7|10724|10723.1|10721.1|10720.2|201
1589517000000|2020-05-15 04:30:00|10721.8|10721.1|10722.2|10721.2|10723.1|10722.3|10720.9|10719.9|267
1589517300000|2020-05-15 04:35:00|10722.3|10721.3|10723.3|10722.3|10724.2|10723.2|10722.1|10721.2|183
1589517600000|2020-05-15 04:40:00|10723.2|10722.2|10723.1|10722.1|10724.8|10723.9|10722.7|10721.7|222
1589517900000|2020-05-15 04:45:00|10723|10722|10723.5|10722.5|10723.5|10722.7|10721.6|10720.8|183
1589518200000|2020-05-15 04:50:00|10723.6|10722.9|10724.1|10723.1|10724.4|10723.4|10722.7|10721.7|229
1589518500000|2020-05-15 04:55:00|10724.2|10723.2|10722.2|10721.5|10724.8|10723.8|10722.1|10721.2|273
1589518800000|2020-05-15 05:00:00|10722.1|10721.4|10726.5|10725.5|10726.6|10725.6|10721.9|10721.1|316
1589519100000|2020-05-15 05:05:00|10726.4|10725.4|10725.2|10724.2|10727|10726.1|10725|10724|281
1589519400000|2020-05-15 05:10:00|10725.1|10724.1|10726.5|10725.5|10727.1|10726.1|10724.9|10724.1|183
1589519700000|2020-05-15 05:15:00|10726.4|10725.4|10726.3|10725.3|10727|10726|10725.3|10724.5|212
1589520000000|2020-05-15 05:20:00|10726.2|10725.2|10724.5|10723.8|10726.9|10725.9|10723.8|10723.1|212
1589520300000|2020-05-15 05:25:00|10724.6|10723.6|10724|10723|10725.5|10724.5|10722.8|10722|210
1589520600000|2020-05-15 05:30:00|10723.9|10722.9|10724.2|10723.2|10724.7|10723.7|10723.2|10722.3|215
1589520900000|2020-05-15 05:35:00|10724.1|10723.1|10723.6|10722.9|10725|10724.1|10723.5|10722.7|180
1589521200000|2020-05-15 05:40:00|10723.7|10723|10723.5|10722.5|10724|10723.2|10722.9|10722.1|170
1589521500000|2020-05-15 05:45:00|10723.6|10722.6|10723.5|10722.5|10724.3|10723.3|10723.1|10722.2|248
1589521800000|2020-05-15 05:50:00|10723.4|10722.4|10725.4|10724.4|10725.7|10724.7|10723.4|10722.4|256
1589522100000|2020-05-15 05:55:00|10725.5|10724.5|10724.3|10723.3|10726|10725|10724.3|10723.3|218
1589522400000|2020-05-15 06:00:00|10724.1|10723.1|10721.1|10720.1|10724.5|10723.5|10720.6|10719.6|370
1589522700000|2020-05-15 06:05:00|10721|10720|10721|10720|10722|10721|10720.6|10719.7|327
1589523000000|2020-05-15 06:10:00|10720.9|10719.9|10722|10721.3|10722.9|10721.9|10720.3|10719.4|330
1589523300000|2020-05-15 06:15:00|10721.9|10721.2|10721.8|10721.1|10722.3|10721.5|10720.9|10720.2|222
1589523600000|2020-05-15 06:20:00|10721.7|10721|10721.9|10720.9|10723|10722.2|10721.4|10720.7|224
1589523900000|2020-05-15 06:25:00|10721.8|10720.8|10721.9|10720.9|10722.9|10722.1|10720.6|10719.7|331
1589524200000|2020-05-15 06:30:00|10721.8|10721.1|10715.5|10714.8|10721.8|10721.1|10715.5|10714.5|439
1589524500000|2020-05-15 06:35:00|10715.7|10714.7|10717.1|10716.4|10717.6|10716.9|10715|10714.3|322
1589524800000|2020-05-15 06:40:00|10717.2|10716.5|10717.4|10716.4|10718.4|10717.6|10714.2|10713.4|384
1589525100000|2020-05-15 06:45:00|10717.2|10716.5|10716.6|10715.9|10718.6|10717.7|10716.5|10715.7|309
1589525400000|2020-05-15 06:50:00|10716.5|10715.8|10719|10718.3|10719.2|10718.5|10716.1|10715.3|210
1589525700000|2020-05-15 06:55:00|10718.9|10718.2|10721.6|10720.6|10722.8|10722|10718.5|10717.8|280
1589526000000|2020-05-15 07:00:00|10721.7|10720.7|10722.3|10721.3|10723|10722.2|10719.5|10718.7|593
1589526300000|2020-05-15 07:05:00|10722.2|10721.2|10718|10717.3|10722.2|10721.4|10717.9|10717.1|486
1589526600000|2020-05-15 07:10:00|10717.9|10717.2|10716.8|10716.1|10719.2|10718.2|10716|10715.1|468
1589526900000|2020-05-15 07:15:00|10716.9|10716.2|10715.9|10715.2|10717.1|10716.3|10713.7|10712.8|468
1589527200000|2020-05-15 07:20:00|10715.7|10715|10713.3|10712.6|10716.9|10716|10713.2|10712.5|460
1589527500000|2020-05-15 07:25:00|10713.4|10712.7|10712.7|10712|10715|10714.2|10711.3|10710.5|436
1589527800000|2020-05-15 07:30:00|10712.8|10712.1|10713.4|10712.4|10713.9|10713.1|10710.6|10709.8|566
1589528100000|2020-05-15 07:35:00|10713.5|10712.5|10713|10712.3|10714.8|10713.9|10712.4|10711.5|373
1589528400000|2020-05-15 07:40:00|10712.9|10712.2|10713.3|10712.6|10714.7|10713.9|10712.9|10712.1|330
1589528700000|2020-05-15 07:45:00|10713.2|10712.5|10712.2|10711.2|10715|10714.1|10711.1|10710.3|418
1589529000000|2020-05-15 07:50:00|10711.9|10711.3|10711.4|10710.7|10713.4|10712.7|10710.6|10709.8|404
1589529300000|2020-05-15 07:55:00|10711.5|10710.8|10710.2|10709.5|10712.9|10712|10708.4|10707.5|496
1589529600000|2020-05-15 08:00:00|10710.3|10709.3|10709.5|10708.8|10711.5|10710.6|10708.2|10707.5|409
1589529900000|2020-05-15 08:05:00|10709.6|10708.9|10709.9|10708.9|10711|10710.2|10708.2|10707.4|395
1589530200000|2020-05-15 08:10:00|10709.8|10709.1|10710.5|10709.8|10711.9|10711|10708.5|10707.8|381
1589530500000|2020-05-15 08:15:00|10710.4|10709.7|10708.6|10707.9|10711.3|10710.4|10708.6|10707.9|278
1589530800000|2020-05-15 08:20:00|10708.7|10708|10704.8|10703.8|10708.8|10708.1|10704.8|10703.8|400
1589531100000|2020-05-15 08:25:00|10704.9|10703.9|10706|10705.3|10707.5|10706.5|10704.9|10703.9|348
1589531400000|2020-05-15 08:30:00|10706.2|10705.2|10705.7|10705|10707.4|10706.5|10705.4|10704.7|389
1589531700000|2020-05-15 08:35:00|10705.5|10704.8|10703.9|10703.2|10705.7|10705|10703.2|10702.3|338
1589532000000|2020-05-15 08:40:00|10704.1|10703.4|10706.5|10705.8|10706.9|10706|10703.8|10703.1|365
1589532300000|2020-05-15 08:45:00|10706.3|10705.5|10707.2|10706.5|10708.1|10707.2|10704.6|10703.9|526
1589532600000|2020-05-15 08:50:00|10707.6|10706.6|10704.6|10703.9|10707.7|10706.8|10704.3|10703.6|429
1589532900000|2020-05-15 08:55:00|10704.5|10703.8|10706.7|10705.7|10707.2|10706.3|10703.7|10702.9|306
1589533200000|2020-05-15 09:00:00|10706.8|10705.8|10707.8|10707.1|10709.5|10708.7|10706.8|10705.8|422
1589533500000|2020-05-15 09:05:00|10708|10707|10708.6|10707.9|10709.5|10708.7|10707.7|10706.9|354
1589533800000|2020-05-15 09:10:00|10708.7|10708|10709.6|10708.6|10709.6|10708.7|10707|10706.1|381
1589534100000|2020-05-15 09:15:00|10709.5|10708.5|10710|10709.3|10710.5|10709.6|10708.4|10707.7|262
1589534400000|2020-05-15 09:20:00|10710.1|10709.1|10709|10708.3|10710.2|10709.4|10708|10707.3|331
1589534700000|2020-05-15 09:25:00|10708.8|10708.1|10704.4|10703.4|10709|10708.1|10704.2|10703.3|316
1589535000000|2020-05-15 09:30:00|10704.3|10703.3|10702.7|10702|10705.4|10704.7|10702.6|10701.8|319
1589535300000|2020-05-15 09:35:00|10702.8|10702.1|10704.6|10703.6|10704.7|10703.7|10701.8|10700.9|293
1589535600000|2020-05-15 09:40:00|10704.5|10703.5|10705.1|10704.4|10705.7|10704.9|10704.3|10703.4|332
1589535900000|2020-05-15 09:45:00|10705|10704.3|10706|10705.3|10707.3|10706.5|10704.3|10703.4|361
1589536200000|2020-05-15 09:50:00|10706.3|10705.4|10707.3|10706.6|10707.7|10706.9|10706.1|10705.2|278
1589536500000|2020-05-15 09:55:00|10707.2|10706.5|10706.9|10706.2|10709.2|10708.2|10706.8|10706.1|378
1589536800000|2020-05-15 10:00:00|10707.1|10706.1|10706.1|10705.4|10708.3|10707.6|10705.2|10704.3|360
1589537100000|2020-05-15 10:05:00|10706.3|10705.6|10705.1|10704.4|10706.5|10705.7|10704.4|10703.6|347
1589537400000|2020-05-15 10:10:00|10705.3|10704.3|10704.3|10703.3|10705.4|10704.6|10703.8|10703|242
1589537700000|2020-05-15 10:15:00|10704.1|10703.1|10705|10704|10705.4|10704.5|10703.2|10702.3|288
1589538000000|2020-05-15 10:20:00|10704.8|10704.1|10705.3|10704.3|10705.4|10704.7|10704.1|10703.3|224
1589538300000|2020-05-15 10:25:00|10705.4|10704.4|10705.1|10704.4|10705.4|10704.7|10704.4|10703.5|307
1589538600000|2020-05-15 10:30:00|10705|10704.3|10702.3|10701.6|10705.5|10704.6|10701.6|10700.8|405
1589538900000|2020-05-15 10:35:00|10702.2|10701.5|10703.5|10702.8|10704.6|10703.8|10701.4|10700.6|470
1589539200000|2020-05-15 10:40:00|10703.4|10702.7|10704.4|10703.4|10705.5|10704.6|10702.8|10702|528
1589539500000|2020-05-15 10:45:00|10704.3|10703.6|10706|10705.3|10706.2|10705.4|10703.9|10703.1|327
1589539800000|2020-05-15 10:50:00|10705.9|10705.2|10702.1|10701.4|10706.3|10705.5|10702|10701.2|403
1589540100000|2020-05-15 10:55:00|10702.3|10701.3|10700.4|10699.4|10703.3|10702.4|10699.8|10698.8|465
1589540400000|2020-05-15 11:00:00|10700.6|10699.7|10700.6|10699.9|10702.2|10701.4|10699|10698.1|514
1589540700000|2020-05-15 11:05:00|10700.8|10699.8|10691.3|10690.6|10700.9|10700.1|10690.4|10689.6|765
1589541000000|2020-05-15 11:10:00|10691.2|10690.5|10694.5|10693.8|10694.8|10693.9|10691.2|10690.4|549
1589541300000|2020-05-15 11:15:00|10694.3|10693.6|10696.6|10695.9|10697.7|10696.9|10693.6|10692.7|475
1589541600000|2020-05-15 11:20:00|10696.8|10695.8|10698.3|10697.3|10698.6|10697.7|10695.1|10694.3|448
1589541900000|2020-05-15 11:25:00|10698.2|10697.2|10700.6|10699.6|10701|10700.2|10697.3|10696.5|436
1589542200000|2020-05-15 11:30:00|10700.7|10699.7|10699.3|10698.3|10701.7|10700.8|10698.7|10697.7|512
1589542500000|2020-05-15 11:35:00|10699.2|10698.2|10703.7|10703|10704.6|10703.6|10699|10698.2|491
1589542800000|2020-05-15 11:40:00|10703.8|10703.1|10703.6|10702.9|10704.9|10704|10702.1|10701.2|506
1589543100000|2020-05-15 11:45:00|10703.5|10702.8|10702.3|10701.6|10703.7|10702.8|10700.8|10699.8|506
1589543400000|2020-05-15 11:50:00|10702.2|10701.5|10702.3|10701.3|10703.9|10703|10701.8|10701|549
1589543700000|2020-05-15 11:55:00|10702.4|10701.4|10700.2|10699.2|10702.4|10701.5|10699.2|10698.3|545
1589544000000|2020-05-15 12:00:00|10700.3|10699.3|10701.9|10701.2|10702.4|10701.5|10697.9|10696.9|716
1589544300000|2020-05-15 12:05:00|10701.8|10701.1|10702.4|10701.4|10705.1|10704.1|10700.8|10699.9|740
1589544600000|2020-05-15 12:10:00|10702.5|10701.5|10700.3|10699.3|10703.4|10702.6|10699.7|10698.9|607
1589544900000|2020-05-15 12:15:00|10700.2|10699.5|10702|10701|10705.1|10704.2|10700|10699.2|499
1589545200000|2020-05-15 12:20:00|10701.2|10700.5|10702.1|10701.1|10704|10703|10700.3|10699.3|474
1589545500000|2020-05-15 12:25:00|10702|10701|10704.8|10698.8|10705.4|10701.1|10699.3|10698.3|550
1589545800000|2020-05-15 12:30:00|10704.7|10698.7|10698.1|10697.1|10705.6|10701|10695.2|10694.2|714
1589546100000|2020-05-15 12:35:00|10698.3|10697.3|10693.9|10692.9|10698.7|10697.7|10692.6|10691.6|715
1589546400000|2020-05-15 12:40:00|10694|10693|10687.7|10686.7|10695.6|10694.6|10687.6|10686.6|874
1589546700000|2020-05-15 12:45:00|10687.8|10686.8|10692.6|10691.6|10694|10693|10686.2|10685.2|782
1589547000000|2020-05-15 12:50:00|10692.5|10691.5|10694.1|10693.1|10695.4|10694.4|10691.1|10690.1|633
1589547300000|2020-05-15 12:55:00|10694|10693|10692.3|10691.3|10694.1|10693.1|10690.6|10689.6|502
1589547600000|2020-05-15 13:00:00|10692.2|10691.2|10695.5|10694.5|10695.8|10694.8|10690|10689|735
1589547900000|2020-05-15 13:05:00|10695.4|10694.4|10693.6|10692.6|10699|10698|10693.4|10692.4|552
1589548200000|2020-05-15 13:10:00|10693.7|10692.7|10695.7|10693.6|10696.1|10695.1|10692.9|10691.9|455
1589548500000|2020-05-15 13:15:00|10696.5|10693.7|10697.3|10696.3|10699.6|10698.6|10694.5|10693.4|434
1589548800000|2020-05-15 13:20:00|10697.4|10696.4|10696.9|10695.9|10698.8|10697.8|10696.3|10695.3|387
1589549100000|2020-05-15 13:25:00|10697|10696|10698.7|10697.7|10699.4|10698.4|10696.5|10695.5|297
1589549400000|2020-05-15 13:30:00|10698.6|10697.6|10693.7|10692.7|10698.6|10697.6|10693.3|10692.3|494
1589549700000|2020-05-15 13:35:00|10693.8|10692.8|10697.7|10696.7|10697.7|10696.7|10693.1|10692.1|485
1589550000000|2020-05-15 13:40:00|10697.6|10696.6|10703.3|10702.3|10704.6|10703.6|10697.6|10696.6|572
1589550300000|2020-05-15 13:45:00|10703.4|10702.4|10701.6|10700.6|10705.6|10704.6|10700|10699|491
1589550600000|2020-05-15 13:50:00|10701.5|10700.5|10706.3|10705.3|10708.8|10707.8|10701|10700|540
1589550900000|2020-05-15 13:55:00|10706.2|10705.2|10709.3|10708.3|10709.5|10708.3|10705.4|10704.4|552
1589551200000|2020-05-15 14:00:00|10709.6|10707.8|10714.1|10713.1|10715.7|10714.7|10707.3|10706.3|889
1589551500000|2020-05-15 14:05:00|10714.2|10713.2|10713.2|10712.2|10716.6|10715.9|10712.5|10711.5|661
1589551800000|2020-05-15 14:10:00|10713.1|10712.1|10716.3|10715.3|10718.7|10717.7|10713|10712|663
1589552100000|2020-05-15 14:15:00|10716.6|10715.6|10717.6|10716.6|10718.3|10717.3|10714.4|10713.4|574
1589552400000|2020-05-15 14:20:00|10717.7|10716.7|10718.2|10717.2|10718.3|10717.4|10715.5|10714.6|428
1589552700000|2020-05-15 14:25:00|10718.3|10717.3|10719.7|10718.7|10721.7|10720.7|10717.6|10716.6|492
1589553000000|2020-05-15 14:30:00|10719.6|10718.9|10723.7|10722.7|10725.4|10724.7|10717.9|10716.9|744
1589553300000|2020-05-15 14:35:00|10723.6|10722.6|10723.7|10722.7|10724.7|10723.9|10722.2|10721.4|655
1589553600000|2020-05-15 14:40:00|10724.1|10723.1|10725|10724|10726.7|10725.7|10723.2|10722.2|696
1589553900000|2020-05-15 14:45:00|10725.1|10724.1|10727.3|10726.3|10731.1|10730.4|10724.7|10723.8|661
1589554200000|2020-05-15 14:50:00|10727.4|10726.4|10732|10731|10734.8|10733.9|10727.2|10726.2|768
1589554500000|2020-05-15 14:55:00|10731.9|10730.9|10729.2|10728.5|10734.9|10733.9|10728.6|10727.7|905
1589554800000|2020-05-15 15:00:00|10729.3|10728.6|10724.2|10723.2|10731.4|10730.4|10722.2|10721.2|855
1589555100000|2020-05-15 15:05:00|10724.4|10723.4|10724.5|10723.5|10725.2|10724.3|10721|10720.2|627
1589555400000|2020-05-15 15:10:00|10724.4|10723.4|10726|10725|10728.1|10727.3|10722.4|10721.5|607
1589555700000|2020-05-15 15:15:00|10726.1|10725.1|10731.7|10730.7|10732.9|10732|10724.8|10723.8|621
1589556000000|2020-05-15 15:20:00|10731.6|10730.6|10730.3|10729.3|10733.4|10732.5|10730|10729.1|574
1589556300000|2020-05-15 15:25:00|10730.2|10729.2|10733.1|10732.1|10735.1|10734.2|10729.3|10728.5|704
1589556600000|2020-05-15 15:30:00|10733|10732|10726.8|10725.8|10733.9|10733|10726.3|10725.5|613
1589556900000|2020-05-15 15:35:00|10727|10726|10730.2|10729.2|10730.7|10729.7|10725.7|10724.8|484
1589557200000|2020-05-15 15:40:00|10730.1|10729.1|10727.7|10727|10730.2|10729.3|10726|10725.2|555
1589557500000|2020-05-15 15:45:00|10727.8|10726.8|10729.6|10728.9|10730.1|10729.1|10727.2|10726.3|534
1589557800000|2020-05-15 15:50:00|10729.5|10728.8|10729|10728|10730|10729.2|10727.4|10726.6|470
1589558100000|2020-05-15 15:55:00|10728.9|10727.9|10728.2|10727.2|10729.6|10728.7|10726|10725.2|394
1589558400000|2020-05-15 16:00:00|10728.1|10727.1|10731.2|10730.2|10732.4|10731.5|10728|10727|551
1589558700000|2020-05-15 16:05:00|10731.3|10730.3|10734.6|10733.6|10734.7|10733.8|10730.2|10729.3|495
1589559000000|2020-05-15 16:10:00|10734.7|10733.7|10733.4|10732.4|10735.1|10734.1|10732.8|10732|439
1589559300000|2020-05-15 16:15:00|10733.5|10732.5|10733.3|10732.3|10734.7|10733.9|10731.8|10731|491
1589559600000|2020-05-15 16:20:00|10733.2|10732.2|10732.5|10731.5|10734.1|10733.1|10731.4|10730.7|535
1589559900000|2020-05-15 16:25:00|10732.6|10731.6|10733.4|10732.4|10733.6|10732.7|10731.5|10730.5|372
1589560200000|2020-05-15 16:30:00|10733.3|10732.3|10730.4|10729.4|10733.3|10732.3|10728.3|10727.3|421
1589560500000|2020-05-15 16:35:00|10730.3|10729.3|10727.8|10726.8|10730.6|10729.7|10727.2|10726.2|485
1589560800000|2020-05-15 16:40:00|10727.7|10726.7|10730.1|10729.4|10730.9|10730|10727.7|10726.7|424
1589561100000|2020-05-15 16:45:00|10730.2|10729.1|10726|10725|10730.3|10729.3|10725.6|10724.7|445
1589561400000|2020-05-15 16:50:00|10725.9|10724.9|10730.9|10729.9|10731.6|10730.8|10725.9|10724.9|568
1589561700000|2020-05-15 16:55:00|10730.7|10730|10729.6|10728.9|10732.3|10731.5|10729.5|10728.6|442
1589562000000|2020-05-15 17:00:00|10729.7|10728.7|10730.7|10730|10731.5|10730.7|10728.5|10727.6|526
1589562300000|2020-05-15 17:05:00|10730.6|10729.9|10730.9|10729.9|10732.2|10731.2|10729.3|10728.4|307
1589562600000|2020-05-15 17:10:00|10731|10730|10730.8|10729.8|10731.2|10730.4|10729.6|10728.6|300
1589562900000|2020-05-15 17:15:00|10731|10730|10730.7|10729.7|10731.3|10730.4|10729|10728|316
1589563200000|2020-05-15 17:20:00|10730.4|10729.4|10731.7|10731|10732.3|10731.5|10730.1|10729.2|287
1589563500000|2020-05-15 17:25:00|10731.8|10730.8|10734.4|10733.4|10735.3|10734.3|10731.3|10730.5|390
1589563800000|2020-05-15 17:30:00|10734.1|10733.1|10736.2|10735.2|10736.4|10735.5|10734|10733|323
1589564100000|2020-05-15 17:35:00|10736.1|10735.1|10736.4|10735.7|10737.9|10737|10735.9|10734.9|358
1589564400000|2020-05-15 17:40:00|10736.5|10735.8|10736|10735|10737.3|10736.4|10735.4|10734.7|315
1589564700000|2020-05-15 17:45:00|10735.9|10734.9|10733.9|10733.2|10736.2|10735.2|10733.5|10732.5|366
1589565000000|2020-05-15 17:50:00|10734|10733.3|10732.1|10731.1|10734.1|10733.3|10731.9|10731|380
1589565300000|2020-05-15 17:55:00|10731.3|10730.6|10730.6|10729.6|10731.7|10730.9|10728.8|10728.1|339
1589565600000|2020-05-15 18:00:00|10730.8|10729.8|10734.6|10733.6|10734.8|10734|10730.4|10729.4|396
1589565900000|2020-05-15 18:05:00|10734.4|10733.7|10735.2|10734.2|10735.5|10734.5|10733.5|10732.7|289
1589566200000|2020-05-15 18:10:00|10735.3|10734.3|10732.9|10732.2|10735.8|10734.8|10732.2|10731.4|309
1589566500000|2020-05-15 18:15:00|10733|10732.3|10732|10731|10733.9|10732.9|10731.5|10730.5|310
1589566800000|2020-05-15 18:20:00|10732.1|10731.1|10732.9|10731.9|10734|10733.2|10731.9|10731|259
1589567100000|2020-05-15 18:25:00|10732.8|10731.8|10731.5|10730.5|10733.2|10732.3|10730.3|10729.3|339
1589567400000|2020-05-15 18:30:00|10731.4|10730.7|10729.5|10728.5|10731.8|10730.9|10729.2|10728.3|277
1589567700000|2020-05-15 18:35:00|10729.3|10728.6|10730.1|10729.4|10730.4|10729.6|10729.3|10728.3|317
1589568000000|2020-05-15 18:40:00|10730.4|10729.5|10731.3|10730.6|10732.4|10731.5|10730.1|10729.3|270
1589568300000|2020-05-15 18:45:00|10731.4|10730.7|10731.6|10730.6|10732.6|10731.8|10731.2|10730.4|190
1589568600000|2020-05-15 18:50:00|10731.5|10730.5|10730.6|10729.6|10731.5|10730.6|10729.7|10728.7|206
1589568900000|2020-05-15 18:55:00|10730.4|10729.7|10729|10728|10731.1|10730.3|10727.7|10726.8|477
1589569200000|2020-05-15 19:00:00|10729.1|10728.1|10731.2|10730.2|10731.7|10730.9|10729.1|10728.1|367
1589569500000|2020-05-15 19:05:00|10731|10730.3|10732.3|10731.3|10732.5|10731.5|10730.9|10730.1|216
1589569800000|2020-05-15 19:10:00|10732.2|10731.2|10732.1|10731.1|10732.5|10731.5|10731.7|10730.7|187
1589570100000|2020-05-15 19:15:00|10732.2|10731.2|10732|10731|10732.4|10731.4|10731.7|10730.7|198
1589570400000|2020-05-15 19:20:00|10732.1|10731.1|10730.5|10729.5|10732.2|10731.2|10730.4|10729.4|142
1589570700000|2020-05-15 19:25:00|10730.4|10729.4|10730|10729|10730.8|10729.9|10729.5|10728.5|237
1589571000000|2020-05-15 19:30:00|10729.9|10728.9|10727.8|10726.8|10730.1|10729.1|10727.2|10726.2|220
1589571300000|2020-05-15 19:35:00|10727.7|10726.7|10726|10725|10727.8|10726.8|10725.7|10724.7|275
1589571600000|2020-05-15 19:40:00|10725.9|10724.9|10725.8|10724.8|10726.8|10725.8|10725.1|10724.1|270
1589571900000|2020-05-15 19:45:00|10725.9|10724.9|10726.5|10725.5|10726.7|10725.7|10725.4|10724.4|228
1589572200000|2020-05-15 19:50:00|10726.3|10725.3|10726|10725|10726.4|10725.4|10725.1|10724.1|270
1589572500000|2020-05-15 19:55:00|10726.1|10725.1|10723.8|10722.8|10726.4|10725.5|10722.9|10721.9|308
1589572800000|2020-05-15 20:00:00|10723.7|10722.7|10719.5|10718.5|10723.9|10722.9|10718.9|10717.9|432
1589573100000|2020-05-15 20:05:00|10719.6|10718.6|10719.4|10718.4|10721.1|10720.1|10719.1|10718.1|362
1589573400000|2020-05-15 20:10:00|10719.5|10718.5|10718.2|10717.2|10720.8|10719.8|10718|10717|311
1589573700000|2020-05-15 20:15:00|10718.1|10717.1|10718.1|10717.1|10719.1|10718.1|10718|10717|224
1589574000000|2020-05-15 20:20:00|10718|10717|10716.4|10715.4|10718|10717|10715.8|10714.8|198
1589574300000|2020-05-15 20:25:00|10716.9|10715.9|10717.8|10716.8|10718.4|10717.4|10716.8|10715.8|215
1589574600000|2020-05-15 20:30:00|10717.9|10716.9|10717.6|10716.6|10718.8|10717.8|10717.2|10716.2|207
1589574900000|2020-05-15 20:35:00|10717.7|10716.7|10717.6|10716.6|10719.6|10718.6|10717.3|10716.1|226
1589575200000|2020-05-15 20:40:00|10717.5|10716.5|10715.7|10714.7|10717.6|10716.6|10712.4|10711.4|446
1589575500000|2020-05-15 20:45:00|10715.9|10714.9|10715.6|10714|10717.9|10716.9|10714.2|10713.2|669
1589575800000|2020-05-15 20:50:00|10715.5|10713.9|10717.5|10715.6|10718.2|10716.6|10712.6|10711.6|934
1589576100000|2020-05-15 20:55:00|10717.8|10715.7|10711.8|10707.1|10718.3|10716.7|10709.3|10706|813
1589745600000|2020-05-17 20:00:00|10713.4|10701.4|10715.6|10707.8|10718.5|10708.2|10708.7|10700.2|67
1589745900000|2020-05-17 20:05:00|10716.8|10708.2|10716.8|10707.9|10716.8|10708.2|10711.2|10703.9|51
1589746200000|2020-05-17 20:10:00|10717.2|10708.2|10712.8|10707.1|10717.2|10708.2|10712.8|10704.2|36
1589746500000|2020-05-17 20:15:00|10717.2|10706.9|10713.5|10706.3|10717.2|10708.2|10711.6|10704.5|15
1589746800000|2020-05-17 20:20:00|10711.5|10706.6|10712.7|10707.3|10717.2|10708.2|10710.5|10704|41
1589747100000|2020-05-17 20:25:00|10712.6|10707|10711.8|10706.8|10712.8|10707.3|10711.8|10706.7|20
1589747400000|2020-05-17 20:30:00|10712|10706.7|10712|10706.7|10712.8|10707.1|10711.8|10706.7|19
1589747700000|2020-05-17 20:35:00|10712.2||10712||10712.2||10711.8||8
1589748000000|2020-05-17 20:40:00|10711.8|10707.1|10711.3|10706.4|10715.6|10707.1|10711.3|10704.5|25
1589748300000|2020-05-17 20:45:00|10711.4|10706.6|10713.7|10707.5|10717|10708.5|10711.1|10705.2|49
1589748600000|2020-05-17 20:50:00|10714.5|10707.9|10712.2|10707.2|10715.5|10708.1|10712.1|10704.5|32
1589748900000|2020-05-17 20:55:00|10712.5|10707.3|10712.2|10707.9|10712.9|10708.4|10711.3|10706.2|47
1589749200000|2020-05-17 21:00:00|10712.3|10707.4|10712.3|10708|10714.5|10709|10711.5|10706.2|73
1589749500000|2020-05-17 21:05:00|10712.8|10707.9|10710.9|10708.9|10715.7|10709.5|10710.6|10706.6|114
1589749800000|2020-05-17 21:10:00|10710.8|10708.8|10712.9|10708|10716.2|10711.7|10709.8|10705.8|170
1589750100000|2020-05-17 21:15:00|10711.9|10709.9|10711.5|10709.5|10715.5|10710|10711|10706.7|99
1589750400000|2020-05-17 21:20:00|10712.5|10708|10711.6|10707.4|10713.7|10708.9|10708.7|10706|111
1589750700000|2020-05-17 21:25:00|10711.4|10707.2|10709.9|10707.9|10712.3|10708.7|10709.1|10703.7|84
1589751000000|2020-05-17 21:30:00|10710.8|10706.8|10711.3|10706.9|10712.4|10708.7|10708.8|10705.5|103
1589751300000|2020-05-17 21:35:00|10711.4|10706.6|10711.6|10707.5|10712.5|10710|10709.1|10705.4|200
1589751600000|2020-05-17 21:40:00|10711.9|10707.1|10712.2|10707.6|10713.6|10710.5|10709.5|10705.2|248
1589751900000|2020-05-17 21:45:00|10712.6|10707.5|10711.1|10709.1|10714.2|10710.6|10709.7|10706.2|256
1589752200000|2020-05-17 21:50:00|10712.2|10708|10713|10707.2|10713.8|10708.7|10710.3|10706.4|197
1589752500000|2020-05-17 21:55:00|10713.2|10707.3|10713.3|10710.2|10713.7|10710.8|10710.5|10707.2|319
1589752800000|2020-05-17 22:00:00|10713.5|10710.3|10713.3|10711.1|10724.7|10718.7|10711.2|10709.4|1189
1589753100000|2020-05-17 22:05:00|10713.2|10711.3|10711.1|10710.1|10713.5|10711.4|10709.9|10707.9|851
1589753400000|2020-05-17 22:10:00|10711.3|10709.8|10717.5|10715.9|10718.1|10716.3|10710.7|10708.6|790
1589753700000|2020-05-17 22:15:00|10717.3|10716.3|10717.7|10716.7|10719.5|10718.2|10716.5|10714.9|424
1589754000000|2020-05-17 22:20:00|10717.6|10716.6|10719.7|10718.7|10721.9|10720.5|10717.4|10716.4|391
1589754300000|2020-05-17 22:25:00|10719.8|10718.8|10722.5|10721.5|10722.9|10721.7|10719.6|10718.4|310
1589754600000|2020-05-17 22:30:00|10722.6|10721.6|10722.3|10721.3|10725.2|10724|10721.8|10720.8|357
1589754900000|2020-05-17 22:35:00|10722.2|10721.2|10721.6|10720.6|10723.1|10721.9|10720.1|10719.1|314
1589755200000|2020-05-17 22:40:00|10721.5|10720.5|10723.8|10722.8|10724|10723|10721|10720|360
1589755500000|2020-05-17 22:45:00|10723.9|10722.9|10724.4|10723.4|10725.2|10724.1|10722.7|10721.7|256
1589755800000|2020-05-17 22:50:00|10724.5|10723.5|10727.3|10726.3|10729|10728|10724.3|10723|476
1589756100000|2020-05-17 22:55:00|10727.1|10726.1|10728|10727|10728.3|10727|10726.1|10725.1|198
1589756400000|2020-05-17 23:00:00|10728.9|10725.7|10727.5|10726.5|10728.9|10727|10726.1|10725.1|196
1589756700000|2020-05-17 23:05:00|10727.4|10726.4|10726.1|10725.1|10727.5|10726.5|10724.8|10723.8|172
1589757000000|2020-05-17 23:10:00|10726.2|10725.2|10722.1|10721.1|10726.2|10725.2|10721.1|10720.1|236
1589757300000|2020-05-17 23:15:00|10722.2|10721.2|10723.5|10722.5|10724.3|10723.3|10720.8|10719.8|311
1589757600000|2020-05-17 23:20:00|10723.4|10722.4|10723.6|10722.6|10724.7|10723.7|10723.1|10722.1|207
1589757900000|2020-05-17 23:25:00|10723.5|10722.5|10721.8|10720.8|10723.6|10722.6|10720.8|10719.8|249
1589758200000|2020-05-17 23:30:00|10721.9|10720.9|10720.1|10719.1|10722.7|10721.7|10719.5|10718.5|206
1589758500000|2020-05-17 23:35:00|10720|10719|10719.6|10718.6|10721.3|10720.3|10718.9|10717.9|228
1589758800000|2020-05-17 23:40:00|10719.5|10718.5|10717.3|10716.3|10720.3|10719.3|10717.2|10716.2|320
1589759100000|2020-05-17 23:45:00|10717.4|10716.4|10719|10718|10719.6|10718.6|10717|10716|294
1589759400000|2020-05-17 23:50:00|10718.9|10717.9|10722.9|10721.9|10723.7|10722.7|10718.9|10717.9|384
1589759700000|2020-05-17 23:55:00|10722.8|10721.8|10721.9|10720.9|10723.2|10722.2|10720.8|10719.8|294
1589760000000|2020-05-18 00:00:00|10721.8|10720.8|10723.5|10722.8|10726.2|10725.2|10721.3|10720.3|561
1589760300000|2020-05-18 00:05:00|10723.7|10722.7|10723.1|10722.1|10725.1|10724.1|10723|10722|310
1589760600000|2020-05-18 00:10:00|10723|10722|10722.2|10721.2|10723.4|10722.4|10719.9|10718.9|306
1589760900000|2020-05-18 00:15:00|10722.4|10721.4|10726|10725|10726.1|10725.1|10721.3|10720.3|318
1589761200000|2020-05-18 00:20:00|10726.1|10725.1|10723|10722|10726.5|10725.5|10723|10722|307
1589761500000|2020-05-18 00:25:00|10723.1|10722.1|10725.7|10724.7|10726.4|10725.5|10722.6|10721.7|309
1589761800000|2020-05-18 00:30:00|10725.4|10724.4|10726|10725|10726.3|10725.3|10723.7|10722.7|317
1589762100000|2020-05-18 00:35:00|10725.9|10724.9|10726.5|10725.5|10728|10727.1|10725.3|10724.3|386
1589762400000|2020-05-18 00:40:00|10726.6|10725.6|10724.7|10723.7|10727.3|10726.4|10724.6|10723.6|246
1589762700000|2020-05-18 00:45:00|10724.6|10723.6|10722|10721|10724.7|10723.7|10720.7|10719.7|303
1589763000000|2020-05-18 00:50:00|10722.1|10721.1|10718.7|10717.7|10723.5|10722.7|10715.7|10715|616
1589763300000|2020-05-18 00:55:00|10718.6|10717.6|10719.9|10718.9|10721.8|10720.8|10718.3|10717.3|490
1589763600000|2020-05-18 01:00:00|10720|10719|10719.6|10718.6|10720.6|10719.6|10717.7|10716.7|321
1589763900000|2020-05-18 01:05:00|10719.5|10718.5|10717.6|10716.6|10720.5|10719.6|10716.5|10715.7|298
1589764200000|2020-05-18 01:10:00|10717.7|10716.7|10717|10716|10719|10718.1|10716|10715|345
1589764500000|2020-05-18 01:15:00|10716.9|10715.9|10719|10718|10719.8|10718.8|10716.4|10715.4|389
1589764800000|2020-05-18 01:20:00|10719.1|10718.4|10719.6|10718.6|10720.7|10719.9|10718.7|10717.7|323
1589765100000|2020-05-18 01:25:00|10719.5|10718.5|10717.1|10716.1|10721.6|10720.8|10716.9|10715.9|288
1589765400000|2020-05-18 01:30:00|10717.2|10716.2|10713.8|10713.1|10717.2|10716.2|10712.5|10711.5|325
1589765700000|2020-05-18 01:35:00|10714|10713|10716.6|10715.6|10716.7|10715.8|10713.7|10712.7|263
1589766000000|2020-05-18 01:40:00|10716.7|10715.7|10715.1|10714.1|10718.2|10717.2|10715.1|10714.1|255
1589766300000|2020-05-18 01:45:00|10715|10714|10716.4|10715.4|10718.4|10717.4|10714.9|10713.9|297
1589766600000|2020-05-18 01:50:00|10716.5|10715.5|10713.8|10712.8|10717|10716|10713.6|10712.6|270
1589766900000|2020-05-18 01:55:00|10713.6|10712.9|10711.3|10710.3|10714.2|10713.2|10710.2|10709.2|342
1589767200000|2020-05-18 02:00:00|10711.2|10710.2|10707.9|10706.9|10712|10711|10707.3|10706.4|355
1589767500000|2020-05-18 02:05:00|10707.8|10706.8|10709.8|10708.8|10710.3|10709.4|10707.7|10706.7|292
1589767800000|2020-05-18 02:10:00|10709.7|10708.7|10710.3|10709.3|10711.6|10710.6|10709.1|10708.1|272
1589768100000|2020-05-18 02:15:00|10710.5|10709.5|10711.8|10710.8|10713.5|10712.5|10710.5|10709.5|325
1589768400000|2020-05-18 02:20:00|10711.9|10710.9|10710|10709|10712.7|10711.7|10709.9|10708.9|319
1589768700000|2020-05-18 02:25:00|10710.1|10709.1|10712.3|10711.6|10713.7|10712.7|10710|10709|375
1589769000000|2020-05-18 02:30:00|10712.4|10711.7|10712.5|10711.5|10713.3|10712.3|10711.1|10710.1|263
1589769300000|2020-05-18 02:35:00|10712.4|10711.4|10712.8|10711.8|10714.5|10713.6|10711.3|10710.3|324
1589769600000|2020-05-18 02:40:00|10712.7|10711.7|10711.8|10710.8|10712.8|10711.8|10709.8|10708.9|363
1589769900000|2020-05-18 02:45:00|10711.9|10710.9|10710.1|10709.1|10711.9|10711|10709.2|10708.4|319
1589770200000|2020-05-18 02:50:00|10710.2|10709.2|10709.3|10708.3|10710.8|10709.8|10707.8|10706.8|236
1589770500000|2020-05-18 02:55:00|10709.4|10708.4|10711.3|10710.3|10711.9|10710.9|10708.4|10707.4|253
1589770800000|2020-05-18 03:00:00|10711.5|10710.5|10712.2|10711.2|10712.8|10711.9|10710.6|10709.6|258
1589771100000|2020-05-18 03:05:00|10712|10711|10711.6|10710.9|10712.1|10711.3|10710.4|10709.5|188
1589771400000|2020-05-18 03:10:00|10711.5|10710.8|10711.7|10710.7|10712.8|10711.8|10711.5|10710.6|152
1589771700000|2020-05-18 03:15:00|10711.8|10710.8|10713.2|10712.2|10713.2|10712.4|10711.4|10710.6|187
1589772000000|2020-05-18 03:20:00|10713.1|10712.1|10713.9|10712.9|10714.2|10713.3|10712.6|10711.7|171
1589772300000|2020-05-18 03:25:00|10714|10713|10712.3|10711.3|10714.6|10713.7|10712.3|10711.3|152
1589772600000|2020-05-18 03:30:00|10712.4|10711.4|10712.8|10711.8|10713.1|10712.1|10711.6|10710.6|174
1589772900000|2020-05-18 03:35:00|10712.5|10711.7|10712.3|10711.3|10713|10712|10711.7|10710.7|120
1589773200000|2020-05-18 03:40:00|10712.5|10711.5|10712.3|10711.3|10712.7|10711.7|10711.6|10710.7|127
1589773500000|2020-05-18 03:45:00|10712.4|10711.4|10711.9|10710.9|10712.7|10711.7|10711.6|10710.8|145
1589773800000|2020-05-18 03:50:00|10711.8|10710.8|10713.9|10712.9|10714.1|10713.2|10710.7|10709.8|208
1589774100000|2020-05-18 03:55:00|10713.8|10712.8|10714.2|10713.2|10714.4|10713.6|10713.2|10712.3|166
1589774400000|2020-05-18 04:00:00|10714.1|10713.1|10713.8|10712.8|10714.5|10713.5|10713.1|10712.1|124
1589774700000|2020-05-18 04:05:00|10713.9|10712.9|10712.1|10711.1|10713.9|10712.9|10711.7|10710.9|199
1589775000000|2020-05-18 04:10:00|10712|10711|10710.8|10709.8|10712.2|10711.2|10710.3|10709.4|240
1589775300000|2020-05-18 04:15:00|10710.7|10709.7|10710.7|10709.7|10711.4|10710.4|10710.5|10709.5|161
1589775600000|2020-05-18 04:20:00|10710.8|10709.8|10711.6|10710.6|10712.2|10711.2|10709.6|10708.6|169
1589775900000|2020-05-18 04:25:00|10711.8|10710.8|10712.6|10711.6|10713.2|10712.2|10711.4|10710.4|189
1589776200000|2020-05-18 04:30:00|10712.5|10711.5|10713.3|10712.3|10713.4|10712.4|10711.2|10710.2|151
1589776500000|2020-05-18 04:35:00|10713.2|10712.5|10713.5|10712.5|10713.7|10712.8|10712.1|10711.2|115
1589776800000|2020-05-18 04:40:00|10713.6|10712.6|10713.7|10712.7|10713.8|10712.8|10712.3|10711.3|168
1589777100000|2020-05-18 04:45:00|10713.8|10712.8|10712.9|10711.9|10713.9|10713.2|10712.5|10711.6|152
1589777400000|2020-05-18 04:50:00|10713|10712|10712.2|10711.5|10713.2|10712.4|10712.2|10711.3|144
1589777700000|2020-05-18 04:55:00|10712.4|10711.7|10713.6|10712.6|10713.9|10713.1|10712.1|10711.1|216
1589778000000|2020-05-18 05:00:00|10713.5|10712.5|10715.4|10714.4|10716|10715|10713.3|10712.3|226
1589778300000|2020-05-18 05:05:00|10715.5|10714.5|10717.6|10716.6|10717.6|10716.7|10714.8|10713.9|246
1589778600000|2020-05-18 05:10:00|10717.5|10716.5|10715|10714|10717.6|10716.7|10714.8|10713.9|148
1589778900000|2020-05-18 05:15:00|10715.1|10714.1|10716.1|10715.1|10717|10716.1|10715.1|10714.1|264
1589779200000|2020-05-18 05:20:00|10716.2|10715.2|10717.6|10716.6|10717.9|10716.9|10716.1|10715.1|131
1589779500000|2020-05-18 05:25:00|10717.7|10716.7|10716.1|10715.1|10717.8|10716.9|10715.6|10714.6|113
1589779800000|2020-05-18 05:30:00|10716|10715|10716.8|10715.8|10717.3|10716.3|10714.9|10714.2|145
1589780100000|2020-05-18 05:35:00|10716.7|10715.7|10717.1|10716.1|10717.1|10716.3|10715.6|10714.7|129
1589780400000|2020-05-18 05:40:00|10716.8|10716|10715.3|10714.3|10717.3|10716.5|10714.7|10713.7|197
1589780700000|2020-05-18 05:45:00|10715.2|10714.2|10715|10714|10716.5|10715.8|10714.7|10713.7|216
1589781000000|2020-05-18 05:50:00|10714.6|10713.9|10713.8|10712.8|10715.1|10714.3|10713.3|10712.5|235
1589781300000|2020-05-18 05:55:00|10713.9|10712.9|10716.3|10715.3|10716.7|10715.9|10713.9|10712.9|202
1589781600000|2020-05-18 06:00:00|10716.1|10715.1|10717|10716|10717.3|10716.5|10714.8|10713.9|299
1589781900000|2020-05-18 06:05:00|10716.9|10715.9|10717.8|10717.1|10718.2|10717.5|10716.1|10715.3|260
1589782200000|2020-05-18 06:10:00|10718|10717|10716.5|10715.8|10718.5|10717.6|10715.9|10715|338
1589782500000|2020-05-18 06:15:00|10716.4|10715.7|10716.4|10715.7|10718.2|10717.5|10715.7|10714.9|412
1589782800000|2020-05-18 06:20:00|10716.5|10715.8|10720.2|10719.2|10720.6|10719.6|10716.2|10715.4|351
1589783100000|2020-05-18 06:25:00|10720.1|10719.4|10720.8|10720.1|10720.9|10720.2|10719.6|10718.7|263
1589783400000|2020-05-18 06:30:00|10720.9|10720.2|10720.3|10719.6|10722.2|10721.5|10719.7|10718.9|327
1589783700000|2020-05-18 06:35:00|10720.4|10719.7|10718.8|10717.8|10720.8|10720|10718.3|10717.6|315
1589784000000|2020-05-18 06:40:00|10718.7|10717.7|10718.2|10717.5|10719|10718.2|10717.5|10716.6|262
1589784300000|2020-05-18 06:45:00|10718.3|10717.6|10721.1|10720.4|10721.6|10720.7|10718.3|10717.5|299
1589784600000|2020-05-18 06:50:00|10721.2|10720.2|10719.3|10718.6|10722.1|10721.2|10719.2|10718.4|212
1589784900000|2020-05-18 06:55:00|10719.4|10718.7|10722.4|10721.4|10722.4|10721.5|10719.1|10718.3|331
1589785200000|2020-05-18 07:00:00|10722.3|10721.3|10721.5|10720.8|10723.4|10722.7|10721.2|10720.5|443
1589785500000|2020-05-18 07:05:00|10721.3|10720.6|10722.2|10721.5|10722.2|10721.5|10719.9|10718.9|449
1589785800000|2020-05-18 07:10:00|10722.1|10721.4|10720.9|10720.2|10722.9|10722.2|10720.3|10719.5|337
1589786100000|2020-05-18 07:15:00|10721|10720.3|10721.2|10720.5|10723.6|10722.8|10719.5|10718.8|378
1589786400000|2020-05-18 07:20:00|10721.3|10720.6|10721.1|10720.4|10722.5|10721.7|10720.6|10719.9|358
1589786700000|2020-05-18 07:25:00|10721.2|10720.5|10719.1|10718.4|10721.2|10720.5|10717.6|10716.9|379
1589787000000|2020-05-18 07:30:00|10719|10718.3|10717.7|10717|10719.3|10718.6|10717.2|10716.5|397
1589787300000|2020-05-18 07:35:00|10717.8|10717.1|10716.8|10716.1|10718.1|10717.4|10715.1|10714.3|365
1589787600000|2020-05-18 07:40:00|10716.7|10716|10719.2|10718.2|10719.6|10718.8|10716.4|10715.6|346
1589787900000|2020-05-18 07:45:00|10719.3|10718.3|10719.2|10718.5|10720.4|10719.5|10718.9|10718.2|313
1589788200000|2020-05-18 07:50:00|10719.1|10718.4|10717.4|10716.7|10719.3|10718.5|10715.8|10715|390
1589788500000|2020-05-18 07:55:00|10717.5|10716.5|10718.9|10718.2|10719.6|10718.9|10715.2|10714.4|444
1589788800000|2020-05-18 08:00:00|10718.8|10718.1|10718.7|10718|10719.1|10718.2|10717.5|10716.7|457
1589789100000|2020-05-18 08:05:00|10718.9|10718.2|10720|10719.3|10721.2|10720.2|10718.9|10718.2|349
1589789400000|2020-05-18 08:10:00|10720.2|10719.2|10723.2|10722.5|10724|10723.2|10720|10719.2|425
1589789700000|2020-05-18 08:15:00|10723.3|10722.3|10723.2|10722.5|10725.1|10724.2|10722.4|10721.7|392
1589790000000|2020-05-18 08:20:00|10723.6|10722.6|10722.5|10721.8|10723.8|10723|10722|10721|303
1589790300000|2020-05-18 08:25:00|10722.7|10722|10725.3|10724.3|10725.6|10724.8|10722.7|10721.8|286
1589790600000|2020-05-18 08:30:00|10725.4|10724.4|10725|10724|10726.5|10725.6|10724.2|10723.4|395
1589790900000|2020-05-18 08:35:00|10725.1|10724.1|10727.9|10727.2|10728.6|10727.9|10724.2|10723.4|458
1589791200000|2020-05-18 08:40:00|10728|10727.3|10730.3|10729.6|10731.4|10730.5|10727.7|10727|573
1589791500000|2020-05-18 08:45:00|10730.4|10729.7|10728.8|10727.8|10730.8|10730|10728|10727.2|360
1589791800000|2020-05-18 08:50:00|10728.7|10728|10730.2|10729.5|10732.6|10731.7|10728.1|10727.3|413
1589792100000|2020-05-18 08:55:00|10730|10729.3|10729.4|10728.7|10731.2|10730.4|10729.1|10728.3|408
1589792400000|2020-05-18 09:00:00|10729.5|10728.5|10729.7|10728.7|10730|10729.2|10728.3|10727.5|498
1589792700000|2020-05-18 09:05:00|10729.8|10728.8|10726.9|10726.2|10730.1|10729.4|10726.4|10725.4|424
1589793000000|2020-05-18 09:10:00|10727|10726.3|10729.8|10729.1|10730.3|10729.5|10726.3|10725.5|401
1589793300000|2020-05-18 09:15:00|10730|10729.3|10728.3|10727.3|10730.5|10729.7|10728|10727.1|342
1589793600000|2020-05-18 09:20:00|10728.2|10727.5|10726.4|10725.4|10728.8|10727.9|10726.4|10725.4|319
1589793900000|2020-05-18 09:25:00|10726.5|10725.5|10726.4|10725.7|10727.4|10726.7|10725.9|10725.2|228
1589794200000|2020-05-18 09:30:00|10726.5|10725.8|10729.4|10728.7|10730.2|10729.4|10726.5|10725.8|328
1589794500000|2020-05-18 09:35:00|10729.3|10728.6|10728.8|10727.8|10729.4|10728.7|10727.9|10727|278
1589794800000|2020-05-18 09:40:00|10728.9|10727.9|10729.5|10728.5|10730.3|10729.3|10727.7|10726.9|330
1589795100000|2020-05-18 09:45:00|10729.4|10728.4|10729.3|10728.3|10731|10730.3|10728.5|10727.7|254
1589795400000|2020-05-18 09:50:00|10729.2|10728.2|10732|10731|10732.4|10731.5|10729|10728.1|355
1589795700000|2020-05-18 09:55:00|10731.9|10730.9|10730.1|10729.1|10731.9|10730.9|10729.1|10728.3|375
1589796000000|2020-05-18 10:00:00|10730.3|10729.3|10729.6|10728.6|10731.6|10730.7|10729.4|10728.6|364
1589796300000|2020-05-18 10:05:00|10729.5|10728.5|10729.3|10728.3|10730.3|10729.3|10729.1|10728.2|238
1589796600000|2020-05-18 10:10:00|10729.2|10728.5|10729.6|10728.6|10730.1|10729.3|10729|10728.2|219
1589796900000|2020-05-18 10:15:00|10729.7|10728.7|10729.2|10728.2|10730.3|10729.3|10728|10727.1|310
1589797200000|2020-05-18 10:20:00|10729|10728.3|10728.7|10727.7|10729.4|10728.6|10727.3|10726.4|276
1589797500000|2020-05-18 10:25:00|10728.8|10727.8|10727.8|10726.8|10728.8|10728.1|10727.3|10726.5|232
1589797800000|2020-05-18 10:30:00|10727.7|10726.7|10727.5|10726.8|10729.8|10728.9|10727.5|10726.6|209
1589798100000|2020-05-18 10:35:00|10727.6|10726.9|10726.8|10726.1|10727.9|10727.2|10726.7|10725.9|209
1589798400000|2020-05-18 10:40:00|10726.7|10726|10725.6|10724.9|10727|10726.2|10725.4|10724.5|249
1589798700000|2020-05-18 10:45:00|10725.5|10724.8|10726.7|10726|10726.9|10726|10725.2|10724.4|250
1589799000000|2020-05-18 10:50:00|10726.6|10725.9|10723.9|10723.2|10726.6|10725.9|10723.7|10722.9|317
1589799300000|2020-05-18 10:55:00|10724|10723.3|10730.1|10729.4|10730.1|10729.4|10724|10723|379
1589799600000|2020-05-18 11:00:00|10730|10729.3|10729.6|10728.9|10731.8|10731|10729|10728.2|428
1589799900000|2020-05-18 11:05:00|10729.5|10728.8|10727.9|10727.2|10729.7|10728.9|10727.9|10727.1|283
1589800200000|2020-05-18 11:10:00|10728|10727.3|10726.6|10725.9|10728.1|10727.3|10726|10725.1|351
1589800500000|2020-05-18 11:15:00|10726.5|10725.8|10726.5|10725.8|10728.3|10727.4|10725.2|10724.3|373
1589800800000|2020-05-18 11:20:00|10726.7|10725.7|10727.1|10726.4|10727.3|10726.6|10725.5|10724.5|429
1589801100000|2020-05-18 11:25:00|10727.2|10726.5|10727.6|10726.9|10729.3|10728.4|10726.7|10725.9|379
1589801400000|2020-05-18 11:30:00|10727.8|10726.8|10725.7|10725|10728.4|10727.6|10725.4|10724.6|367
1589801700000|2020-05-18 11:35:00|10725.6|10724.9|10727.1|10726.4|10728.5|10727.8|10725.3|10724.6|368
1589802000000|2020-05-18 11:40:00|10726.8|10726.1|10725.7|10724.7|10726.9|10726.2|10724.2|10723.4|397
1589802300000|2020-05-18 11:45:00|10725.8|10724.8|10728.7|10728|10729|10728.1|10725.7|10724.8|489
1589802600000|2020-05-18 11:50:00|10728.6|10727.9|10726.4|10725.4|10729.1|10728.4|10726.3|10725.3|487
1589802900000|2020-05-18 11:55:00|10726.3|10725.3|10728.1|10727.4|10729|10728.1|10726.1|10725.3|347
1589803200000|2020-05-18 12:00:00|10727.9|10727.2|10729.6|10728.6|10730.5|10729.5|10726.5|10725.6|526
1589803500000|2020-05-18 12:05:00|10729.7|10728.7|10732|10731|10733.2|10732.3|10729.4|10728.6|577
1589803800000|2020-05-18 12:10:00|10731.7|10730.9|10737.1|10736.4|10737.5|10736.6|10730.2|10729.4|629
1589804100000|2020-05-18 12:15:00|10737.2|10736.2|10739|10738.3|10739.8|10738.9|10736.1|10735.2|707
1589804400000|2020-05-18 12:20:00|10739.1|10738.1|10738.6|10737.6|10739.8|10738.8|10736.9|10736|630
1589804700000|2020-05-18 12:25:00|10738.8|10737.8|10739.9|10738.9|10740.3|10739.4|10738.7|10737.7|533
1589805000000|2020-05-18 12:30:00|10739.8|10738.8|10741.9|10741.2|10745.2|10744.4|10738.4|10737.5|616
1589805300000|2020-05-18 12:35:00|10741.8|10741.1|10742.4|10741.4|10744.7|10743.7|10741.8|10740.8|667
1589805600000|2020-05-18 12:40:00|10742.7|10741.7|10739.5|10738.5|10742.7|10741.7|10738.5|10737.6|589
1589805900000|2020-05-18 12:45:00|10739.6|10738.6|10739.7|10738.7|10740.6|10739.7|10737.6|10736.8|534
1589806200000|2020-05-18 12:50:00|10740.1|10739|10741.2|10740.5|10743.6|10742.6|10739.9|10739|474
1589806500000|2020-05-18 12:55:00|10741.3|10740.6|10745.7|10744.7|10745.7|10744.9|10740.9|10740.1|584
1589806800000|2020-05-18 13:00:00|10745.6|10744.6|10738.8|10737.8|10745.6|10744.6|10738.7|10737.7|630
1589807100000|2020-05-18 13:05:00|10738.9|10737.9|10738.4|10737.7|10739.4|10738.4|10736.7|10735.7|564
1589807400000|2020-05-18 13:10:00|10738.6|10737.9|10740.9|10740.2|10741|10740.2|10737.1|10736.4|521
1589807700000|2020-05-18 13:15:00|10741|10740.3|10741.5|10740.8|10743.4|10742.6|10739.8|10739.1|649
1589808000000|2020-05-18 13:20:00|10741.6|10740.9|10740.4|10739.7|10742.8|10741.9|10739|10738.2|595
1589808300000|2020-05-18 13:25:00|10740.5|10739.5|10737.2|10736.2|10740.7|10739.7|10735.5|10734.6|567
1589808600000|2020-05-18 13:30:00|10737.1|10736.4|10735.9|10734.9|10737.2|10736.4|10733.1|10732.2|645
1589808900000|2020-05-18 13:35:00|10735.8|10734.8|10735|10734|10737.7|10736.8|10733.7|10732.7|734
1589809200000|2020-05-18 13:40:00|10734.9|10733.9|10735.4|10734.4|10736.6|10735.6|10732.8|10731.8|736
1589809500000|2020-05-18 13:45:00|10735.5|10734.5|10738.6|10737.6|10740.4|10739.4|10735.5|10734.5|687
1589809800000|2020-05-18 13:50:00|10738.7|10737.7|10745.1|10744.4|10745.4|10744.6|10736.3|10735.3|757
1589810100000|2020-05-18 13:55:00|10745.2|10744.2|10749|10748|10750.4|10749.4|10745.2|10744.2|685
1589810400000|2020-05-18 14:00:00|10748.9|10747.9|10745.4|10744.4|10750.9|10749.9|10745.3|10744.3|552
1589810700000|2020-05-18 14:05:00|10745.5|10744.5|10747.7|10746.7|10750.8|10749.8|10744.8|10743.8|590
1589811000000|2020-05-18 14:10:00|10748|10747|10747.4|10746.4|10749.6|10748.6|10745.8|10744.8|506
1589811300000|2020-05-18 14:15:00|10747.5|10746.5|10750|10749|10750.6|10749.6|10747|10746|480
1589811600000|2020-05-18 14:20:00|10749.9|10748.9|10745.1|10744.1|10750.6|10749.7|10744.5|10743.5|511
1589811900000|2020-05-18 14:25:00|10745.3|10744.3|10744.4|10743.4|10746.6|10745.6|10743.6|10742.6|474
1589812200000|2020-05-18 14:30:00|10744.3|10743.3|10745.1|10744.1|10745.3|10744.3|10742.5|10741.5|397
1589812500000|2020-05-18 14:35:00|10745|10744|10745.3|10744.3|10746.1|10745.1|10744.4|10743.4|356
1589812800000|2020-05-18 14:40:00|10745.4|10744.4|10745.3|10744.3|10746.7|10745.7|10744.5|10743.6|396
1589813100000|2020-05-18 14:45:00|10745.4|10744.4|10746.4|10745.4|10746.5|10745.5|10744.9|10743.9|304
1589813400000|2020-05-18 14:50:00|10746.5|10745.5|10739.9|10738.9|10748.5|10747.8|10738.4|10737.4|606
1589813700000|2020-05-18 14:55:00|10739.8|10738.8|10742.2|10741.2|10743.4|10742.6|10739.8|10738.8|607
1589814000000|2020-05-18 15:00:00|10741.9|10741.3|10740.6|10739.6|10744.4|10743.6|10740.2|10739.2|516
1589814300000|2020-05-18 15:05:00|10740.7|10739.7|10742.1|10741.1|10742.7|10741.7|10739.1|10738.1|400
1589814600000|2020-05-18 15:10:00|10741.8|10740.8|10738.3|10737.3|10742.5|10741.5|10737.6|10736.6|451
1589814900000|2020-05-18 15:15:00|10738.4|10737.4|10734.6|10733.6|10739.3|10738.4|10734.5|10733.5|552
1589815200000|2020-05-18 15:20:00|10734.8|10733.8|10734.3|10733.3|10736.6|10735.6|10732.5|10731.6|872
1589815500000|2020-05-18 15:25:00|10734.1|10733.1|10738.5|10737.5|10741.5|10740.5|10734|10733|892
1589815800000|2020-05-18 15:30:00|10738.6|10737.6|10738.4|10737.4|10739.2|10738.2|10736.1|10735.1|672
1589816100000|2020-05-18 15:35:00|10738.5|10737.5|10740.3|10739.3|10741.2|10740.2|10737.8|10736.8|493
1589816400000|2020-05-18 15:40:00|10740.4|10739.4|10738.5|10737.5|10740.9|10739.9|10737.6|10736.7|563
1589816700000|2020-05-18 15:45:00|10738.3|10737.3|10733.9|10732.9|10741.8|10740.8|10733.6|10732.6|842
1589817000000|2020-05-18 15:50:00|10733.8|10732.8|10732.8|10731.8|10738.5|10737.6|10732.1|10731.1|708
1589817300000|2020-05-18 15:55:00|10733|10732|10726.3|10725.3|10733.7|10732.8|10724|10723|795
1589817600000|2020-05-18 16:00:00|10726.2|10725.2|10727.4|10726.4|10727.4|10726.4|10721|10720|798
1589817900000|2020-05-18 16:05:00|10727.8|10726.8|10722|10721|10727.8|10726.8|10721.3|10720.3|763
1589818200000|2020-05-18 16:10:00|10722.1|10721.1|10726.9|10725.9|10727|10726|10722.1|10721.1|598
1589818500000|2020-05-18 16:15:00|10726.7|10725.7|10726|10725|10728.8|10727.8|10724|10723|612
1589818800000|2020-05-18 16:20:00|10725.9|10724.9|10724.9|10723.9|10727.4|10726.4|10724.1|10723.2|480
1589819100000|2020-05-18 16:25:00|10724.8|10723.8|10728.6|10727.6|10730.4|10729.4|10724.8|10723.8|512
1589819400000|2020-05-18 16:30:00|10728.5|10727.5|10727.8|10726.8|10728.9|10727.9|10726.1|10725.2|394
1589819700000|2020-05-18 16:35:00|10727.7|10726.7|10728.5|10727.5|10729|10728.1|10725.3|10724.3|452
1589820000000|2020-05-18 16:40:00|10728.4|10727.7|10727.8|10726.8|10729.3|10728.3|10726.3|10725.4|390
1589820300000|2020-05-18 16:45:00|10727.7|10726.7|10731.1|10730.1|10731.2|10730.2|10727.5|10726.5|326
1589820600000|2020-05-18 16:50:00|10731.2|10730.2|10730|10729|10732.1|10731.1|10729.2|10728.3|322
1589820900000|2020-05-18 16:55:00|10729.9|10728.9|10727.8|10726.8|10730.9|10729.9|10726.2|10725.2|613
1589821200000|2020-05-18 17:00:00|10727.7|10726.7|10725.4|10724.4|10728.8|10727.8|10724.8|10723.8|377
1589821500000|2020-05-18 17:05:00|10725.3|10724.3|10725.6|10724.6|10725.6|10724.6|10724.2|10723.3|355
1589821800000|2020-05-18 17:10:00|10725.5|10724.5|10725.8|10724.8|10728.3|10727.3|10724.7|10723.7|524
1589822100000|2020-05-18 17:15:00|10726.3|10725.3|10729.5|10728.5|10730|10729.1|10726.3|10725.3|450
1589822400000|2020-05-18 17:20:00|10729.4|10728.4|10732.9|10731.9|10732.9|10731.9|10728.4|10727.4|505
1589822700000|2020-05-18 17:25:00|10732.8|10731.8|10728.6|10727.6|10733.2|10732.2|10728.2|10727.4|498
1589823000000|2020-05-18 17:30:00|10728.5|10727.5|10730.9|10729.9|10731.7|10730.7|10728.2|10727.2|332
1589823300000|2020-05-18 17:35:00|10730.8|10729.8|10730.3|10729.3|10731.8|10730.8|10729.6|10728.6|266
1589823600000|2020-05-18 17:40:00|10730.6|10729.9|10733.3|10732.3|10733.7|10732.7|10730.4|10729.5|305
1589823900000|2020-05-18 17:45:00|10733.2|10732.2|10734.4|10733.4|10734.6|10733.6|10732.8|10731.8|300
1589824200000|2020-05-18 17:50:00|10734.5|10733.5|10733.6|10732.6|10734.7|10733.7|10732.3|10731.3|308
1589824500000|2020-05-18 17:55:00|10733.7|10732.7|10734.7|10733.7|10735.6|10734.6|10733.5|10732.5|259
1589824800000|2020-05-18 18:00:00|10734.9|10733.9|10736.1|10735.1|10737.4|10736.4|10734.9|10733.9|323
1589825100000|2020-05-18 18:05:00|10736.4|10735.4|10737.9|10736.9|10738.2|10737.2|10735.8|10734.8|291
1589825400000|2020-05-18 18:10:00|10738.1|10737.1|10737.1|10736.1|10738.2|10737.2|10736.7|10735.7|308
1589825700000|2020-05-18 18:15:00|10737.3|10736.3|10738.9|10737.9|10739.4|10738.4|10735.4|10734.4|407
1589826000000|2020-05-18 18:20:00|10739|10738|10739.9|10738.9|10740.4|10739.4|10738.4|10737.4|365
1589826300000|2020-05-18 18:25:00|10739.8|10738.8|10740.1|10739.1|10740.4|10739.5|10739.1|10738.1|280
1589826600000|2020-05-18 18:30:00|10740.2|10739.2|10739|10738|10740.2|10739.2|10738.4|10737.4|462
1589826900000|2020-05-18 18:35:00|10738.9|10737.9|10737.9|10736.9|10739.7|10738.7|10737|10736|229
1589827200000|2020-05-18 18:40:00|10737.8|10736.8|10736.6|10735.6|10737.9|10736.9|10736.2|10735.4|211
1589827500000|2020-05-18 18:45:00|10736.5|10735.5|10738|10737|10738.4|10737.4|10736.4|10735.5|217
1589827800000|2020-05-18 18:50:00|10737.8|10736.8|10738.3|10737.3|10738.5|10737.5|10737.6|10736.7|167
1589828100000|2020-05-18 18:55:00|10738.1|10737.1|10740.7|10739.7|10741.2|10740.2|10737.7|10736.7|366
1589828400000|2020-05-18 19:00:00|10740.8|10739.8|10739.4|10738.4|10740.8|10739.8|10738.7|10737.7|292
1589828700000|2020-05-18 19:05:00|10739.3|10738.3|10739.9|10738.9|10740.6|10739.6|10739.2|10738.2|238
1589829000000|2020-05-18 19:10:00|10739.7|10738.7|10739.5|10738.5|10740|10739|10737.9|10737|234
1589829300000|2020-05-18 19:15:00|10739.6|10738.6|10737.3|10736.3|10740.3|10739.3|10736.7|10735.7|293
1589829600000|2020-05-18 19:20:00|10737.2|10736.2|10737.3|10736.3|10738.1|10737.1|10736.6|10735.6|196
1589829900000|2020-05-18 19:25:00|10737.2|10736.2|10734.7|10733.7|10737.6|10736.6|10734.7|10733.7|295
1589830200000|2020-05-18 19:30:00|10734.8|10733.8|10735.9|10735.2|10736.2|10735.3|10734.1|10733.3|247
1589830500000|2020-05-18 19:35:00|10736|10735.3|10735.1|10734.1|10737|10736.2|10734.9|10734|221
1589830800000|2020-05-18 19:40:00|10735.2|10734.2|10735.8|10735.1|10736.7|10735.9|10735|10734.1|245
1589831100000|2020-05-18 19:45:00|10735.9|10735.2|10736.4|10735.4|10737.1|10736.1|10735.4|10734.5|376
1589831400000|2020-05-18 19:50:00|10736.1|10735.7|10737.5|10736.5|10737.7|10736.7|10735.6|10734.7|277
1589831700000|2020-05-18 19:55:00|10737.6|10736.6|10734|10733|10737.6|10736.6|10733.8|10732.8|324
1589832000000|2020-05-18 20:00:00|10733.9|10732.9|10734|10733|10735.5|10734.5|10732.7|10731.9|319
1589832300000|2020-05-18 20:05:00|10733.7|10732.7|10733.4|10732.4|10734.6|10733.6|10733.1|10732.1|213
1589832600000|2020-05-18 20:10:00|10733.5|10732.5|10733.2|10732.2|10734.2|10733.2|10732.9|10731.9|181
1589832900000|2020-05-18 20:15:00|10733.3|10732.3|10733.2|10732.2|10733.7|10732.7|10732.9|10731.9|115
1589833200000|2020-05-18 20:20:00|10733.1|10732.1|10733.5|10732.5|10733.8|10732.8|10732.8|10731.8|164
1589833500000|2020-05-18 20:25:00|10733.6|10732.6|10732.9|10731.9|10734.2|10733.2|10732.8|10731.8|123
1589833800000|2020-05-18 20:30:00|10732.7|10731.7|10730.4|10729.4|10733|10732|10730.4|10729.4|169
1589834100000|2020-05-18 20:35:00|10730.5|10729.5|10731.6|10730.6|10731.9|10730.9|10730.5|10729.5|183
1589834400000|2020-05-18 20:40:00|10731.8|10730.8|10731.9|10730.9|10732.6|10731.6|10731.6|10730.6|153
1589834700000|2020-05-18 20:45:00|10732|10731|10731.5|10730.5|10732.8|10731.8|10731.5|10730.5|404
1589835000000|2020-05-18 20:50:00|10731.6|10730.6|10730.6|10729.6|10731.7|10730.7|10730.2|10729.2|585
1589835300000|2020-05-18 20:55:00|10730.8|10729.8|10734.8|10728.8|10736.8|10731.1|10730.4|10727.5|395
1589835600000|2020-05-18 21:00:00|10736.4|10730.4|10735.5|10729.5|10737.7|10731.7|10731.7|10727.3|82
1589835900000|2020-05-18 21:05:00|10735.3|10729.3|10735.2|10729.2|10736.8|10730.8|10734.4|10728.4|175
1589836200000|2020-05-18 21:10:00|10735.1|10729.1|10735.5|10729.5|10737|10731|10733.8|10727.8|205
1589836500000|2020-05-18 21:15:00|10735.6|10729.6|10734.1|10728.1|10736|10730|10732.5|10726.5|332
1589836800000|2020-05-18 21:20:00|10734.7|10728.7|10736.2|10730.2|10737.4|10731.4|10732.5|10726.5|253
1589837100000|2020-05-18 21:25:00|10736.1|10730.1|10735.7|10729.7|10737.8|10731.8|10734.7|10728.7|194
1589837400000|2020-05-18 21:30:00|10735.6|10729.6|10735.2|10729.2|10737.4|10731.4|10734.1|10728.1|675
1589837700000|2020-05-18 21:35:00|10735.1|10729.1|10735.8|10729.8|10736.4|10730.4|10734.5|10728.5|392
1589838000000|2020-05-18 21:40:00|10735.7|10729.7|10735.9|10729.9|10736.2|10730.2|10734.9|10728.9|221
1589838300000|2020-05-18 21:45:00|10735.5|10730.2|10735.4|10729.4|10736.3|10731.2|10734.6|10728.6|366
1589838600000|2020-05-18 21:50:00|10735.6|10729.6|10735.2|10729.6|10736.1|10730.4|10734.8|10728.9|267
1589838900000|2020-05-18 21:55:00|10735.3|10729.5|10734.6|10728.6|10735.7|10729.8|10732.9|10727.7|294
1589839200000|2020-05-18 22:00:00|10734.4|10728.4|10732.9|10730.2|10734.7|10730.7|10730.5|10727.9|946
1589839500000|2020-05-18 22:05:00|10732.8|10730.3|10733|10732|10733.5|10732|10731.7|10729.2|695
1589839800000|2020-05-18 22:10:00|10733.3|10731.3|10732.3|10731.3|10733.7|10732.1|10731.9|10730.4|760
1589840100000|2020-05-18 22:15:00|10732.6|10731|10733.1|10732.1|10733.2|10732.2|10731.1|10730|699
1589840400000|2020-05-18 22:20:00|10733.2|10732.2|10734.2|10733.2|10734.6|10733.6|10733.1|10732.1|381
1589840700000|2020-05-18 22:25:00|10734.3|10733.3|10732.7|10731.7|10734.3|10733.3|10732.5|10731.5|227
1589841000000|2020-05-18 22:30:00|10732.8|10731.8|10734|10733|10734.1|10733.1|10732.5|10731.5|365
1589841300000|2020-05-18 22:35:00|10733.9|10732.9|10732.9|10731.9|10734.2|10733.2|10732.7|10731.7|242
1589841600000|2020-05-18 22:40:00|10733|10732|10731.3|10730.3|10733.4|10732.4|10731.2|10730.2|218
1589841900000|2020-05-18 22:45:00|10731.4|10730.4|10732.1|10731.1|10732.1|10731.1|10731|10730|322
1589842200000|2020-05-18 22:50:00|10732|10731|10732.1|10731.1|10732.6|10731.6|10731.7|10730.7|191
1589842500000|2020-05-18 22:55:00|10732|10731|10731.1|10730.1|10732.6|10731.8|10730.8|10729.8|247
1589842800000|2020-05-18 23:00:00|10731|10730|10734.5|10733.5|10734.6|10733.6|10731|10730|366
1589843100000|2020-05-18 23:05:00|10734.4|10733.4|10735.4|10734.4|10736.2|10735.2|10734.3|10733.3|234
1589843400000|2020-05-18 23:10:00|10735.3|10734.3|10735.5|10734.5|10735.6|10734.6|10734.4|10733.4|216
1589843700000|2020-05-18 23:15:00|10735.6|10734.6|10738.1|10737.1|10738.7|10737.7|10735.6|10734.6|427
1589844000000|2020-05-18 23:20:00|10738.2|10737.2|10739.1|10738.1|10739.9|10738.9|10737.2|10736.3|339
1589844300000|2020-05-18 23:25:00|10739|10738|10739.6|10738.9|10740.2|10739.2|10738.5|10737.6|178
1589844600000|2020-05-18 23:30:00|10739.5|10738.8|10735.5|10734.5|10739.8|10738.9|10735.4|10734.4|257
1589844900000|2020-05-18 23:35:00|10735.6|10734.6|10737.4|10736.4|10737.5|10736.7|10735.4|10734.5|220
1589845200000|2020-05-18 23:40:00|10737.3|10736.3|10739.6|10738.6|10739.7|10738.9|10736.8|10735.9|284
1589845500000|2020-05-18 23:45:00|10739.7|10738.7|10738.3|10737.3|10739.7|10738.7|10737.1|10736.2|310
1589845800000|2020-05-18 23:50:00|10738.2|10737.2|10738.8|10737.8|10739.8|10738.8|10737.1|10736.3|256
1589846100000|2020-05-18 23:55:00|10738.7|10737.7|10738.9|10737.9|10739.6|10738.7|10737.9|10737.1|206
1589846400000|2020-05-19 00:00:00|10739.2|10738.2|10739.1|10738.1|10740|10739.1|10736.2|10735.4|404
1589846700000|2020-05-19 00:05:00|10739.2|10738.2|10738.8|10737.8|10739.7|10738.7|10737.6|10736.7|375
1589847000000|2020-05-19 00:10:00|10738.7|10738|10744.1|10743.1|10746.3|10745.3|10738.2|10737.2|541
1589847300000|2020-05-19 00:15:00|10744|10743|10742.7|10741.7|10744.6|10743.7|10742.6|10741.6|335
1589847600000|2020-05-19 00:20:00|10742.8|10741.8|10738.9|10738.2|10742.8|10741.8|10738.9|10738|414
1589847900000|2020-05-19 00:25:00|10739|10738.3|10738.6|10737.6|10740.9|10739.9|10738.3|10737.3|319
1589848200000|2020-05-19 00:30:00|10738.5|10737.5|10738.9|10738.2|10739.8|10738.9|10737.5|10736.6|435
1589848500000|2020-05-19 00:35:00|10738.8|10738.1|10740.5|10739.5|10742.2|10741.2|10738.8|10738|353
1589848800000|2020-05-19 00:40:00|10740.4|10739.4|10738.6|10737.6|10740.7|10739.9|10737.9|10737.2|337
1589849100000|2020-05-19 00:45:00|10738.7|10737.7|10737.1|10736.1|10739.6|10738.7|10736.5|10735.7|388
1589849400000|2020-05-19 00:50:00|10737|10736.3|10734.9|10733.9|10738.9|10737.9|10734.2|10733.2|431
1589849700000|2020-05-19 00:55:00|10735.3|10734.3|10732|10731|10735.4|10734.4|10730.9|10730|448
1589850000000|2020-05-19 01:00:00|10732.3|10731.3|10734.4|10733.4|10734.8|10733.9|10731.1|10730.2|433
1589850300000|2020-05-19 01:05:00|10734.3|10733.3|10734.7|10733.7|10736.2|10735.2|10734.2|10733.2|281
1589850600000|2020-05-19 01:10:00|10734.8|10733.8|10735|10734|10735.3|10734.3|10732.7|10731.8|331
1589850900000|2020-05-19 01:15:00|10735.1|10734.1|10736.4|10735.4|10737.7|10736.8|10734.8|10733.8|336
1589851200000|2020-05-19 01:20:00|10736.2|10735.5|10738.3|10737.3|10740.1|10739.1|10736.2|10735.5|379
1589851500000|2020-05-19 01:25:00|10738.2|10737.5|10740.3|10739.3|10741|10740.1|10738.2|10737.3|320
1589851800000|2020-05-19 01:30:00|10740.1|10739.4|10739.7|10738.7|10740.5|10739.7|10736.6|10735.7|320
1589852100000|2020-05-19 01:35:00|10739.8|10738.8|10740.4|10739.4|10742.1|10741.2|10738.9|10737.9|346
1589852400000|2020-05-19 01:40:00|10740.3|10739.3|10741.2|10740.2|10742.8|10741.9|10738.3|10737.4|374
1589852700000|2020-05-19 01:45:00|10741.1|10740.1|10741.9|10740.9|10743.1|10742.1|10740.9|10739.9|321
1589853000000|2020-05-19 01:50:00|10741.8|10740.8|10743.6|10742.6|10744.9|10744|10741.8|10740.8|365
1589853300000|2020-05-19 01:55:00|10743.5|10742.5|10742.3|10741.3|10744.8|10743.9|10742|10741.1|283
1589853600000|2020-05-19 02:00:00|10742.4|10741.4|10743.4|10742.7|10744.7|10744|10742|10741.1|274
1589853900000|2020-05-19 02:05:00|10743.5|10742.8|10742.5|10741.5|10743.8|10742.9|10742.1|10741.1|256
1589854200000|2020-05-19 02:10:00|10742.6|10741.6|10741.3|10740.6|10742.6|10741.6|10740.6|10739.8|277
1589854500000|2020-05-19 02:15:00|10741.5|10740.5|10741|10740|10742.2|10741.3|10740.8|10739.9|175
1589854800000|2020-05-19 02:20:00|10740.9|10739.9|10740.3|10739.3|10741.3|10740.4|10739.5|10738.6|195
1589855100000|2020-05-19 02:25:00|10740.2|10739.2|10742.2|10741.2|10742.3|10741.5|10739.7|10738.8|220
1589855400000|2020-05-19 02:30:00|10742.3|10741.3|10741.8|10741.1|10742.4|10741.5|10740.9|10740.1|141
1589855700000|2020-05-19 02:35:00|10742|10741|10743.3|10742.3|10743.8|10743.1|10741.3|10740.5|191
1589856000000|2020-05-19 02:40:00|10743.2|10742.2|10741.1|10740.4|10743.3|10742.4|10741|10740.3|197
1589856300000|2020-05-19 02:45:00|10741|10740.3|10740.2|10739.2|10741.1|10740.4|10739.5|10738.7|164
1589856600000|2020-05-19 02:50:00|10740|10739.3|10740.1|10739.4|10741.2|10740.4|10739.6|10738.7|190
1589856900000|2020-05-19 02:55:00|10740.2|10739.5|10742.6|10741.6|10743|10742|10740|10739.1|183
1589857200000|2020-05-19 03:00:00|10742.5|10741.5|10740.1|10739.1|10742.6|10741.6|10739.5|10738.7|305
1589857500000|2020-05-19 03:05:00|10739.8|10739|10736.6|10735.9|10739.9|10739.2|10736.5|10735.8|216
1589857800000|2020-05-19 03:10:00|10736.5|10735.8|10739.4|10738.4|10739.4|10738.4|10735.7|10734.8|226
1589858100000|2020-05-19 03:15:00|10739.2|10738.2|10734.6|10733.6|10739.7|10738.9|10734.3|10733.3|287
1589858400000|2020-05-19 03:20:00|10734.7|10733.7|10735|10734.3|10735.9|10734.9|10734.3|10733.3|221
1589858700000|2020-05-19 03:25:00|10735.1|10734.4|10735.7|10734.7|10736.3|10735.5|10734.1|10733.1|219
1589859000000|2020-05-19 03:30:00|10735.8|10734.8|10735.7|10734.7|10736|10735|10734.8|10734|267
1589859300000|2020-05-19 03:35:00|10735.6|10734.6|10737.8|10736.8|10738.5|10737.6|10735.6|10734.6|225
1589859600000|2020-05-19 03:40:00|10737.7|10736.7|10737|10736|10737.9|10736.9|10735.5|10734.6|195
1589859900000|2020-05-19 03:45:00|10736.9|10735.9|10736.5|10735.8|10737.9|10736.9|10736.5|10735.8|190
1589860200000|2020-05-19 03:50:00|10736.7|10736|10735.5|10734.8|10737.8|10736.9|10735.4|10734.6|229
1589860500000|2020-05-19 03:55:00|10735.6|10734.9|10736.9|10736.2|10737.1|10736.4|10735.4|10734.6|266
1589860800000|2020-05-19 04:00:00|10737|10736.3|10737.9|10737.2|10738.7|10737.9|10735.8|10735|274
1589861100000|2020-05-19 04:05:00|10737.8|10737.1|10740.1|10739.1|10740.1|10739.2|10737.6|10736.6|214
1589861400000|2020-05-19 04:10:00|10740.2|10739.2|10740.6|10739.9|10740.6|10739.9|10739.3|10738.5|208
1589861700000|2020-05-19 04:15:00|10740.5|10739.8|10738.7|10738|10740.6|10739.9|10738|10737.2|224
1589862000000|2020-05-19 04:20:00|10738.6|10737.9|10739.4|10738.7|10740.8|10739.9|10738.2|10737.3|183
1589862300000|2020-05-19 04:25:00|10739.3|10738.6|10739.3|10738.3|10739.4|10738.7|10737.9|10737.1|173
1589862600000|2020-05-19 04:30:00|10739.4|10738.4|10738.6|10737.9|10739.6|10738.8|10738.2|10737.4|168
1589862900000|2020-05-19 04:35:00|10738.7|10738|10741.3|10740.3|10741.3|10740.3|10738.4|10737.6|164
1589863200000|2020-05-19 04:40:00|10741.2|10740.2|10741.9|10740.9|10742.8|10741.8|10739.8|10738.8|210
1589863500000|2020-05-19 04:45:00|10741.8|10740.8|10742|10741|10742.4|10741.4|10741.8|10740.8|79
1589863800000|2020-05-19 04:50:00|10741.9|10740.9|10743.7|10742.7|10743.9|10742.9|10741.3|10740.3|176
1589864100000|2020-05-19 04:55:00|10743.6|10742.6|10745.1|10744.1|10745.3|10744.5|10743.4|10742.6|173
1589864400000|2020-05-19 05:00:00|10745.2|10744.2|10742.1|10741.4|10745.3|10744.6|10741.1|10740.1|272
1589864700000|2020-05-19 05:05:00|10742|10741.3|10740.7|10739.7|10742|10741.3|10740|10739.1|229
1589865000000|2020-05-19 05:10:00|10740.8|10739.8|10741|10740|10741.5|10740.6|10739.1|10738.2|185
1589865300000|2020-05-19 05:15:00|10740.9|10739.9|10739.7|10739|10741.4|10740.4|10739.5|10738.5|147
1589865600000|2020-05-19 05:20:00|10739.8|10738.8|10738.8|10737.8|10740.4|10739.6|10738.7|10737.8|154
1589865900000|2020-05-19 05:25:00|10738.9|10737.9|10739.2|10738.5|10739.8|10738.9|10738.8|10737.9|202
1589866200000|2020-05-19 05:30:00|10739.1|10738.4|10738.3|10737.3|10739.7|10738.9|10737.4|10736.4|284
1589866500000|2020-05-19 05:35:00|10738.2|10737.2|10739.2|10738.2|10739.7|10738.9|10738.2|10737.2|198
1589866800000|2020-05-19 05:40:00|10739.1|10738.1|10739.1|10738.1|10739.6|10738.7|10738.7|10737.8|200
1589867100000|2020-05-19 05:45:00|10738.9|10737.9|10739.2|10738.2|10740.1|10739.1|10737.6|10736.7|432
1589867400000|2020-05-19 05:50:00|10739.1|10738.1|10738.5|10737.5|10739.6|10738.7|10738.1|10737.1|291
1589867700000|2020-05-19 05:55:00|10738.4|10737.4|10739.1|10738.1|10740|10739.2|10737.8|10736.8|247
1589868000000|2020-05-19 06:00:00|10739.3|10738.3|10741.1|10740.1|10741.6|10740.6|10739|10738|517
1589868300000|2020-05-19 06:05:00|10741|10740|10740.2|10739.5|10742.5|10741.5|10740.2|10739.5|331
1589868600000|2020-05-19 06:10:00|10740.3|10739.6|10740.4|10739.4|10741|10740.1|10739.1|10738.1|402
1589868900000|2020-05-19 06:15:00|10740.5|10739.5|10739.8|10739.1|10741.9|10740.9|10739.7|10738.7|409
1589869200000|2020-05-19 06:20:00|10740|10739|10740.4|10739.4|10741.1|10740.2|10739.2|10738.3|384
1589869500000|2020-05-19 06:25:00|10740.3|10739.6|10741.8|10741.1|10745.7|10744.9|10740.3|10739.5|502
1589869800000|2020-05-19 06:30:00|10741.7|10741|10740.6|10739.6|10745|10744.3|10740.4|10739.4|547
1589870100000|2020-05-19 06:35:00|10740.5|10739.5|10740|10739.3|10741|10740.1|10738.1|10737.3|497
1589870400000|2020-05-19 06:40:00|10739.9|10739.2|10740.9|10739.9|10741.3|10740.4|10738.5|10737.7|452
1589870700000|2020-05-19 06:45:00|10740.6|10739.7|10740.6|10739.6|10742.2|10741.4|10739.2|10738.5|411
1589871000000|2020-05-19 06:50:00|10740.5|10739.5|10744.5|10743.8|10746.5|10745.7|10740|10739.2|544
1589871300000|2020-05-19 06:55:00|10744.4|10743.7|10751.7|10750.7|10752.9|10752|10744.4|10743.6|672
1589871600000|2020-05-19 07:00:00|10751.6|10750.6|10747.6|10746.6|10751.6|10750.6|10747|10746.1|709
1589871900000|2020-05-19 07:05:00|10747.7|10746.7|10743.5|10742.5|10748.6|10747.7|10741.2|10740.2|840
1589872200000|2020-05-19 07:10:00|10743.4|10742.4|10745.8|10744.8|10746|10745.3|10743.3|10742.4|688
1589872500000|2020-05-19 07:15:00|10746|10745|10745.6|10744.6|10747.7|10746.8|10743.5|10742.8|727
1589872800000|2020-05-19 07:20:00|10745.5|10744.5|10744.5|10743.8|10745.6|10744.8|10742.7|10741.7|486
1589873100000|2020-05-19 07:25:00|10744.4|10743.7|10743.5|10742.8|10745|10744|10742.9|10742|480
1589873400000|2020-05-19 07:30:00|10743.6|10742.9|10747.2|10746.5|10748|10747|10743.4|10742.7|606
1589873700000|2020-05-19 07:35:00|10747.4|10746.4|10747.2|10746.2|10748|10747.1|10745.1|10744.2|614
1589874000000|2020-05-19 07:40:00|10747.1|10746.1|10742.6|10741.9|10747.4|10746.7|10741.7|10740.8|503
1589874300000|2020-05-19 07:45:00|10742.7|10742|10742.3|10741.6|10743.9|10743|10740.8|10740.1|512
1589874600000|2020-05-19 07:50:00|10742.4|10741.4|10743.4|10742.7|10744.4|10743.6|10742|10741.2|502
1589874900000|2020-05-19 07:55:00|10743.3|10742.6|10742.6|10741.6|10744.8|10744.1|10742.4|10741.4|409
1589875200000|2020-05-19 08:00:00|10742.7|10741.7|10742.2|10741.5|10742.7|10741.9|10740.9|10740|428
1589875500000|2020-05-19 08:05:00|10742.1|10741.4|10741.2|10740.2|10742.3|10741.5|10740.5|10739.6|373
1589875800000|2020-05-19 08:10:00|10741.1|10740.4|10737.4|10736.7|10741.2|10740.4|10736.9|10735.9|537
1589876100000|2020-05-19 08:15:00|10737.5|10736.8|10736.7|10736|10738|10737.3|10735.1|10734.3|455
1589876400000|2020-05-19 08:20:00|10736.6|10735.9|10736.2|10735.5|10738.3|10737.6|10735.8|10734.9|542
1589876700000|2020-05-19 08:25:00|10736.3|10735.6|10737.8|10736.8|10738.4|10737.6|10735.8|10735|464
1589877000000|2020-05-19 08:30:00|10737.9|10736.9|10751.6|10750.6|10757.3|10755.9|10737.7|10736.9|1386
1589877300000|2020-05-19 08:35:00|10751.4|10750.4|10752.6|10751.6|10759.7|10758.7|10750.2|10749.4|950
1589877600000|2020-05-19 08:40:00|10752.7|10751.7|10751.7|10751|10754.4|10753.5|10751.7|10750.7|785
1589877900000|2020-05-19 08:45:00|10751.9|10750.9|10751.7|10750.7|10755.4|10754.4|10751.4|10750.5|805
1589878200000|2020-05-19 08:50:00|10751.8|10750.8|10748.4|10747.4|10752.4|10751.4|10747.6|10746.8|705
1589878500000|2020-05-19 08:55:00|10748.7|10747.7|10747.5|10746.8|10750.3|10749.4|10747.3|10746.3|713
1589878800000|2020-05-19 09:00:00|10747.6|10746.6|10749|10748.3|10751.7|10750.7|10747.2|10746.2|674
1589879100000|2020-05-19 09:05:00|10749.1|10748.4|10747|10746|10749.8|10748.9|10745.9|10745.1|535
1589879400000|2020-05-19 09:10:00|10746.9|10746.2|10745.7|10745|10748.4|10747.5|10744.4|10743.7|532
1589879700000|2020-05-19 09:15:00|10745.8|10745.1|10747.8|10746.8|10747.9|10747.2|10745.4|10744.6|521
1589880000000|2020-05-19 09:20:00|10747.7|10746.7|10748.5|10747.5|10748.9|10748|10746.5|10745.8|448
1589880300000|2020-05-19 09:25:00|10748.4|10747.7|10748.4|10747.4|10749.9|10749|10747.8|10747|416
1589880600000|2020-05-19 09:30:00|10748.5|10747.5|10751.2|10750.5|10751.7|10750.9|10748.4|10747.5|448
1589880900000|2020-05-19 09:35:00|10751.3|10750.6|10753.3|10752.6|10755.2|10754.4|10750.7|10749.8|590
1589881200000|2020-05-19 09:40:00|10753.2|10752.5|10756.3|10755.6|10757.3|10756.6|10753.2|10752.4|496
1589881500000|2020-05-19 09:45:00|10756.4|10755.7|10757.2|10756.5|10757.5|10756.7|10754.5|10753.6|497
1589881800000|2020-05-19 09:50:00|10757.3|10756.6|10756.4|10755.4|10757.5|10756.8|10754.9|10753.9|529
1589882100000|2020-05-19 09:55:00|10756.2|10755.5|10756|10755.3|10759.1|10758.2|10755.8|10755.1|554
1589882400000|2020-05-19 10:00:00|10755.9|10755.2|10754.4|10753.4|10756.1|10755.4|10753|10752|449
1589882700000|2020-05-19 10:05:00|10754.3|10753.3|10755.2|10754.2|10756.5|10755.6|10753.2|10752.4|448
1589883000000|2020-05-19 10:10:00|10755|10754.3|10755.9|10755.2|10756|10755.3|10754|10753.1|367
1589883300000|2020-05-19 10:15:00|10756|10755.3|10759|10758.3|10760.4|10759.6|10755.9|10755.1|481
1589883600000|2020-05-19 10:20:00|10758.9|10758.2|10762|10761.3|10762.8|10761.9|10758.4|10757.4|438
1589883900000|2020-05-19 10:25:00|10762.1|10761.1|10759.8|10758.8|10762.1|10761.4|10759.3|10758.5|392
1589884200000|2020-05-19 10:30:00|10759.9|10758.9|10758.5|10757.5|10760.5|10759.6|10758.1|10757.4|345
1589884500000|2020-05-19 10:35:00|10758.6|10757.6|10758.8|10757.8|10759.9|10758.9|10757.1|10756.2|501
1589884800000|2020-05-19 10:40:00|10758.9|10757.9|10758.8|10757.8|10759|10758|10757|10756|524
1589885100000|2020-05-19 10:45:00|10758.9|10757.9|10756.2|10755.5|10759.1|10758.3|10754.9|10753.9|397
1589885400000|2020-05-19 10:50:00|10756.1|10755.4|10760.2|10759.2|10760.8|10759.8|10756.1|10755.4|482
1589885700000|2020-05-19 10:55:00|10760|10759.3|10763.1|10762.4|10765|10764.1|10759.6|10758.7|465
1589886000000|2020-05-19 11:00:00|10763.2|10762.5|10767|10766.3|10767.9|10767.1|10763.2|10762.3|412
1589886300000|2020-05-19 11:05:00|10766.9|10766.2|10768.3|10767.3|10768.5|10767.6|10765.6|10764.7|424
1589886600000|2020-05-19 11:10:00|10768.4|10767.4|10768.7|10768|10769.6|10768.9|10766.9|10766.2|378
1589886900000|2020-05-19 11:15:00|10768.8|10768.1|10769.6|10768.9|10770.3|10769.6|10768.8|10768.1|306
1589887200000|2020-05-19 11:20:00|10769.8|10769.1|10773.5|10772.8|10774|10773.2|10769.7|10768.8|388
1589887500000|2020-05-19 11:25:00|10773.4|10772.7|10772.6|10771.9|10776.2|10775.5|10771.9|10771.1|465
1589887800000|2020-05-19 11:30:00|10772.5|10771.8|10772.9|10772.2|10773.5|10772.7|10771.3|10770.6|378
1589888100000|2020-05-19 11:35:00|10773|10772.3|10772.6|10771.9|10775.2|10774.5|10772.4|10771.6|357
1589888400000|2020-05-19 11:40:00|10772.5|10771.8|10769.1|10768.4|10773.4|10772.5|10768.3|10767.5|423
1589888700000|2020-05-19 11:45:00|10769.2|10768.5|10771.1|10770.1|10772.2|10771.4|10769|10768.3|412
1589889000000|2020-05-19 11:50:00|10771|10770|10773.8|10773.1|10775.6|10774.9|10770.7|10769.8|368
1589889300000|2020-05-19 11:55:00|10773.7|10773|10774.9|10773.9|10775.4|10774.7|10772.9|10772.2|463
1589889600000|2020-05-19 12:00:00|10775|10774|10778.5|10777.5|10779.7|10779|10774.9|10774|581
1589889900000|2020-05-19 12:05:00|10778.6|10777.6|10775.1|10774.4|10779.2|10778.2|10774.6|10773.7|505
1589890200000|2020-05-19 12:10:00|10775|10774.3|10777.2|10776.5|10777.6|10776.9|10774|10773.2|472
1589890500000|2020-05-19 12:15:00|10777.3|10776.6|10782|10781.3|10782.3|10781.5|10775.9|10775.2|544
1589890800000|2020-05-19 12:20:00|10782.1|10781.1|10788.9|10788.2|10789.3|10788.6|10781.9|10781.1|713
1589891100000|2020-05-19 12:25:00|10789|10788.3|10784.4|10783.4|10790|10789.2|10784|10783|597
1589891400000|2020-05-19 12:30:00|10784.5|10783.5|10786.8|10786.1|10789.2|10788.4|10784.4|10783.4|616
1589891700000|2020-05-19 12:35:00|10786.6|10785.9|10787.9|10787.2|10788.1|10787.4|10785.6|10784.8|472
1589892000000|2020-05-19 12:40:00|10787.8|10787.1|10793.7|10793|10794.2|10793.3|10786.6|10785.8|599
1589892300000|2020-05-19 12:45:00|10793.8|10793.1|10793.6|10792.6|10795.3|10794.6|10792.5|10791.6|518
1589892600000|2020-05-19 12:50:00|10793.5|10792.5|10789.5|10788.5|10795.1|10794.3|10788.9|10788|567
1589892900000|2020-05-19 12:55:00|10789.4|10788.4|10791.5|10790.5|10792.6|10791.8|10789.4|10788.4|551
1589893200000|2020-05-19 13:00:00|10791.6|10790.6|10795.1|10794.4|10795.4|10794.7|10791.4|10790.5|529
1589893500000|2020-05-19 13:05:00|10795.6|10794.6|10798.7|10797.7|10800.5|10799.8|10795.1|10794.3|732
1589893800000|2020-05-19 13:10:00|10798.6|10797.6|10799.9|10799.2|10801.1|10800.4|10797.2|10796.5|562
1589894100000|2020-05-19 13:15:00|10799.8|10799.1|10805.2|10804.2|10805.4|10804.5|10798.8|10797.9|635
1589894400000|2020-05-19 13:20:00|10805.1|10804.1|10803.3|10802.3|10809.4|10808.4|10802.9|10801.9|597
1589894700000|2020-05-19 13:25:00|10803.2|10802.2|10799.7|10798.7|10803.2|10802.2|10799.5|10798.5|478
1589895000000|2020-05-19 13:30:00|10799.6|10798.6|10790.5|10789.5|10799.6|10798.6|10789.5|10788.5|754
1589895300000|2020-05-19 13:35:00|10790.6|10789.6|10789.9|10788.9|10794.4|10793.4|10788.4|10787.4|706
1589895600000|2020-05-19 13:40:00|10790|10789|10789.2|10788.2|10790.8|10789.9|10788.6|10787.6|467
1589895900000|2020-05-19 13:45:00|10789.1|10788.4|10787.5|10786.5|10790.6|10789.6|10784.8|10783.8|597
1589896200000|2020-05-19 13:50:00|10787.6|10786.6|10782.2|10781.2|10788.4|10787.4|10781.2|10780.2|529
1589896500000|2020-05-19 13:55:00|10782.3|10781.3|10787.4|10786.4|10790.7|10789.7|10781.9|10781|647
1589896800000|2020-05-19 14:00:00|10787.8|10786.8|10787.1|10786.1|10787.8|10786.8|10781.9|10781|552
1589897100000|2020-05-19 14:05:00|10787.4|10786.4|10788.1|10787.1|10788.5|10787.5|10784.8|10784|531
1589897400000|2020-05-19 14:10:00|10788.2|10787.2|10793|10792|10795.8|10794.8|10787.3|10786.5|669
1589897700000|2020-05-19 14:15:00|10792.9|10791.9|10789.7|10788.7|10792.9|10791.9|10789.2|10788.2|660
1589898000000|2020-05-19 14:20:00|10789.6|10788.6|10787.6|10786.6|10791.7|10790.7|10786.9|10785.9|600
1589898300000|2020-05-19 14:25:00|10787.9|10786.9|10787.6|10786.6|10789.4|10788.6|10786.5|10785.5|577
1589898600000|2020-05-19 14:30:00|10787.8|10786.8|10791.4|10790.4|10792.3|10791.3|10786.2|10785.4|532
1589898900000|2020-05-19 14:35:00|10791.3|10790.3|10796|10795|10796.3|10795.4|10790.7|10789.7|498
1589899200000|2020-05-19 14:40:00|10796.1|10795.1|10793.5|10792.5|10796.1|10795.1|10791.5|10790.5|680
1589899500000|2020-05-19 14:45:00|10793.4|10792.8|10798.1|10797.1|10798.1|10797.3|10792|10791|667
1589899800000|2020-05-19 14:50:00|10798.2|10797.2|10798.9|10797.9|10800.5|10799.8|10793|10792.3|761
1589900100000|2020-05-19 14:55:00|10799.1|10798.1|10794.6|10793.6|10799.7|10798.7|10789.2|10788.3|875
1589900400000|2020-05-19 15:00:00|10794.5|10793.5|10795.6|10794.6|10799.1|10798.1|10793.3|10792.4|778
1589900700000|2020-05-19 15:05:00|10796|10795|10794.6|10793.6|10797.5|10796.5|10794.5|10793.5|477
1589901000000|2020-05-19 15:10:00|10794.4|10793.4|10792.8|10791.8|10794.6|10793.6|10791.2|10790.3|443
1589901300000|2020-05-19 15:15:00|10792.9|10791.9|10795|10794|10795.6|10794.9|10792.6|10791.7|455
1589901600000|2020-05-19 15:20:00|10794.9|10793.9|10794.1|10793.4|10795.2|10794.3|10791|10790.3|623
1589901900000|2020-05-19 15:25:00|10793.9|10793.2|10794.7|10793.7|10796.2|10795.3|10793|10792.1|495
1589902200000|2020-05-19 15:30:00|10794.6|10793.6|10797.6|10796.6|10799.1|10798.1|10793.6|10792.8|470
1589902500000|2020-05-19 15:35:00|10797.4|10796.4|10793.4|10792.4|10797.5|10796.6|10793.1|10792.2|355
1589902800000|2020-05-19 15:40:00|10793.3|10792.3|10791.4|10790.4|10793.3|10792.4|10789|10788.2|432
1589903100000|2020-05-19 15:45:00|10791.3|10790.3|10785.6|10784.6|10791.7|10790.8|10785.2|10784.3|562
1589903400000|2020-05-19 15:50:00|10785.7|10784.7|10789.4|10788.4|10790.8|10789.9|10785.5|10784.7|522
1589903700000|2020-05-19 15:55:00|10789.2|10788.2|10789.1|10788.1|10791.3|10790.3|10787.4|10786.5|464
1589904000000|2020-05-19 16:00:00|10789|10788|10788.9|10787.9|10790.3|10789.3|10786.6|10785.6|465
1589904300000|2020-05-19 16:05:00|10789|10788|10787.6|10786.6|10789.4|10788.4|10787|10786|316
1589904600000|2020-05-19 16:10:00|10787.7|10786.7|10789.3|10788.3|10789.3|10788.5|10787.2|10786.2|270
1589904900000|2020-05-19 16:15:00|10789.2|10788.2|10788.7|10787.7|10789.4|10788.4|10787.5|10786.5|238
1589905200000|2020-05-19 16:20:00|10788.6|10787.6|10789.2|10788.5|10789.3|10788.6|10787.4|10786.7|194
1589905500000|2020-05-19 16:25:00|10789.4|10788.4|10788.8|10787.8|10789.4|10788.4|10788.1|10787.1|213
1589905800000|2020-05-19 16:30:00|10788.7|10787.7|10789.2|10788.2|10790.3|10789.3|10787.7|10786.8|321
1589906100000|2020-05-19 16:35:00|10789|10788|10788.4|10787.4|10789.5|10788.5|10787.8|10787|284
1589906400000|2020-05-19 16:40:00|10788.5|10787.5|10785.5|10784.5|10788.5|10787.5|10785.5|10784.5|250
1589906700000|2020-05-19 16:45:00|10785.3|10784.6|10784.7|10783.7|10787.1|10786.1|10784.4|10783.7|263
1589907000000|2020-05-19 16:50:00|10784.6|10783.6|10782.4|10781.4|10785.1|10784.3|10781.9|10781|397
1589907300000|2020-05-19 16:55:00|10782.5|10781.5|10783.5|10782.5|10785.2|10784.2|10782.4|10781.4|368
1589907600000|2020-05-19 17:00:00|10783.4|10782.4|10783.5|10782.8|10785.3|10784.3|10783|10782|274
1589907900000|2020-05-19 17:05:00|10783.4|10782.7|10783.1|10782.1|10783.6|10782.7|10781.5|10780.5|282
1589908200000|2020-05-19 17:10:00|10783.2|10782.2|10783.6|10782.6|10783.7|10782.8|10782.8|10781.8|156
1589908500000|2020-05-19 17:15:00|10783.7|10782.7|10780.2|10779.2|10783.7|10782.7|10779.9|10778.9|200
1589908800000|2020-05-19 17:20:00|10780.1|10779.1|10776.7|10775.7|10780.2|10779.2|10776.4|10775.4|329
1589909100000|2020-05-19 17:25:00|10776.8|10775.8|10779.1|10778.1|10779.6|10778.8|10776.7|10775.7|238
1589909400000|2020-05-19 17:30:00|10779.2|10778.2|10777.7|10776.7|10779.7|10778.7|10777.6|10776.6|175
1589909700000|2020-05-19 17:35:00|10777.6|10776.6|10778.3|10777.6|10778.6|10777.7|10777|10776|172
1589910000000|2020-05-19 17:40:00|10778.4|10777.7|10781.5|10780.5|10781.7|10780.7|10778.3|10777.5|138
1589910300000|2020-05-19 17:45:00|10781.4|10780.4|10781.3|10780.6|10781.5|10780.7|10780.2|10779.3|160
1589910600000|2020-05-19 17:50:00|10781.2|10780.5|10782|10781|10782.1|10781.2|10780.6|10779.6|207
1589910900000|2020-05-19 17:55:00|10781.8|10780.8|10780.3|10779.3|10782.2|10781.3|10779.5|10778.5|238
1589911200000|2020-05-19 18:00:00|10780.2|10779.2|10781.1|10780.4|10781.7|10780.8|10779.5|10778.8|267
1589911500000|2020-05-19 18:05:00|10781.3|10780.3|10780.9|10779.9|10781.5|10780.6|10780.3|10779.3|234
1589911800000|2020-05-19 18:10:00|10780.8|10779.8|10780.1|10779.1|10782|10781|10779.4|10778.5|273
1589912100000|2020-05-19 18:15:00|10779.8|10778.8|10778.4|10777.4|10781.2|10780.2|10778|10777.1|233
1589912400000|2020-05-19 18:20:00|10778.5|10777.5|10776.5|10775.5|10779|10778|10775.2|10774.2|410
1589912700000|2020-05-19 18:25:00|10776.3|10775.3|10776.9|10775.9|10777.8|10776.8|10775.5|10774.6|397
1589913000000|2020-05-19 18:30:00|10776.8|10775.8|10775.4|10774.4|10777.8|10776.8|10775|10774|278
1589913300000|2020-05-19 18:35:00|10775.5|10774.5|10776.1|10775.1|10776.9|10776|10775.4|10774.4|256
1589913600000|2020-05-19 18:40:00|10776|10775|10775.4|10774.4|10778.5|10777.5|10775.1|10774.2|278
1589913900000|2020-05-19 18:45:00|10775.5|10774.5|10775.4|10774.4|10775.6|10774.7|10774.2|10773.2|244
1589914200000|2020-05-19 18:50:00|10775.3|10774.3|10776.3|10775.3|10776.6|10775.6|10774.5|10773.6|269
1589914500000|2020-05-19 18:55:00|10776.2|10775.5|10774.5|10773.8|10776.4|10775.6|10772.5|10771.5|510
1589914800000|2020-05-19 19:00:00|10774.8|10773.9|10775.9|10774.9|10776.6|10775.6|10770.1|10769.1|637
1589915100000|2020-05-19 19:05:00|10776|10775|10774.4|10773.4|10776|10775|10772.7|10771.7|475
1589915400000|2020-05-19 19:10:00|10774.3|10773.3|10777.3|10776.3|10777.8|10776.8|10774.3|10773.3|507
1589915700000|2020-05-19 19:15:00|10777.4|10776.4|10774.8|10773.8|10777.6|10776.6|10774.4|10773.4|301
1589916000000|2020-05-19 19:20:00|10774.7|10773.7|10774.1|10773.1|10775.7|10774.7|10773.6|10772.6|346
1589916300000|2020-05-19 19:25:00|10774.2|10773.2|10775.6|10774.6|10775.6|10774.7|10773.4|10772.6|364
1589916600000|2020-05-19 19:30:00|10775.7|10774.7|10776.6|10775.6|10777.4|10776.4|10775.1|10774.2|466
1589916900000|2020-05-19 19:35:00|10776.7|10775.7|10773.4|10772.4|10777.2|10776.2|10772.7|10771.7|453
1589917200000|2020-05-19 19:40:00|10773.3|10772.3|10772.9|10771.9|10774.9|10774|10772.2|10771.3|415
1589917500000|2020-05-19 19:45:00|10772.5|10771.5|10772.9|10771.9|10773.9|10772.9|10771.2|10770.2|431
1589917800000|2020-05-19 19:50:00|10772.7|10771.7|10771.6|10770.6|10773.5|10772.5|10769.2|10768.2|546
1589918100000|2020-05-19 19:55:00|10771.7|10770.7|10771.9|10771.2|10773.3|10772.5|10771.1|10770.2|469
1589918400000|2020-05-19 20:00:00|10772|10771.3|10773.9|10772.9|10773.9|10772.9|10771.6|10770.6|468
1589918700000|2020-05-19 20:05:00|10773.8|10772.8|10773.7|10772.7|10775.8|10774.8|10773.6|10772.6|292
1589919000000|2020-05-19 20:10:00|10773.6|10772.6|10773.6|10772.6|10775.2|10774.3|10773.4|10772.5|186
1589919300000|2020-05-19 20:15:00|10773.5|10772.5|10773.4|10772.7|10774.4|10773.4|10772.4|10771.5|174
1589919600000|2020-05-19 20:20:00|10773.5|10772.5|10772.9|10771.9|10773.6|10772.6|10772|10771|137
1589919900000|2020-05-19 20:25:00|10773|10772|10772.3|10771.3|10773.4|10772.4|10771.9|10770.9|171
1589920200000|2020-05-19 20:30:00|10772.4|10771.4|10771.4|10770.4|10772.5|10771.5|10771|10770|167
1589920500000|2020-05-19 20:35:00|10771.5|10770.5|10771.6|10770.6|10771.9|10770.9|10769.8|10768.8|180
1589920800000|2020-05-19 20:40:00|10771.5|10770.5|10771.5|10770.5|10772.1|10771.1|10771.3|10770.3|160
1589921100000|2020-05-19 20:45:00|10771.6|10770.6|10772.5|10771.5|10773.2|10772.2|10771.5|10770.5|290
1589921400000|2020-05-19 20:50:00|10772.6|10771.6|10771.9|10770.9|10773.1|10772.1|10771.2|10770.2|349
1589921700000|2020-05-19 20:55:00|10771.7|10770.7|10771.1|10768.8|10771.8|10770.8|10768.9|10767.9|448
1589922000000|2020-05-19 21:00:00|10770.3|10768.5|10773|10768.1|10773.1|10769.3|10770.3|10767.7|39
1589922300000|2020-05-19 21:05:00|10774.1|10768|10770.6|10764.6|10774.3|10768.5|10769.7|10764.3|461
1589922600000|2020-05-19 21:10:00|10770.9|10764.9|10769.7|10763.7|10772.4|10768.5|10768.7|10762.9|404
1589922900000|2020-05-19 21:15:00|10769.6|10763.6|10770.6|10766.1|10771.2|10766.3|10769|10763.2|300
1589923200000|2020-05-19 21:20:00|10770.8|10766.3|10770.9|10766.3|10771.3|10767.2|10769.5|10765.4|224
1589923500000|2020-05-19 21:25:00|10770.7|10766.4|10774.7|10770.3|10782|10776|10769.8|10765.4|469
1589923800000|2020-05-19 21:30:00|10774.6|10770.4|10774.6|10768.6|10776.1|10771.1|10773|10767.2|449
1589924100000|2020-05-19 21:35:00|10774.4|10768.4|10774.5|10769.6|10775.2|10770|10773.4|10767.9|284
1589924400000|2020-05-19 21:40:00|10774.7|10769.7|10774.1|10770|10775.5|10770.8|10771.6|10767.9|465
1589924700000|2020-05-19 21:45:00|10774.2|10770.1|10772|10768.6|10774.5|10770.8|10771|10767.3|380
1589925000000|2020-05-19 21:50:00|10772.1|10768.5|10776.2|10771.8|10777.2|10773.5|10771.5|10768.5|405
1589925300000|2020-05-19 21:55:00|10776|10771.3|10776|10771.9|10777.5|10773|10773.6|10770.3|370
1589925600000|2020-05-19 22:00:00|10775.8|10771.8|10769.3|10768.3|10776.1|10771.8|10769.3|10767.8|797
1589925900000|2020-05-19 22:05:00|10769.6|10768.6|10772.4|10771.4|10772.4|10771.4|10769.4|10768.4|652
1589926200000|2020-05-19 22:10:00|10772.3|10771.3|10773.7|10772.7|10774.4|10773.4|10772.1|10771.1|443
1589926500000|2020-05-19 22:15:00|10773.6|10772.6|10773.6|10772.6|10774|10773|10772.7|10771.7|299
1589926800000|2020-05-19 22:20:00|10773.5|10772.5|10778.2|10777.2|10778.2|10777.2|10773.1|10772.1|414
1589927100000|2020-05-19 22:25:00|10778.3|10777.3|10777.5|10776.5|10779.3|10778.3|10777|10776|241
1589927400000|2020-05-19 22:30:00|10777.3|10776.3|10778.5|10777.5|10779.7|10778.7|10777.2|10776.2|309
1589927700000|2020-05-19 22:35:00|10778.4|10777.4|10780.1|10779.1|10780.2|10779.2|10777.3|10776.3|345
1589928000000|2020-05-19 22:40:00|10780.2|10779.2|10781.8|10780.8|10782.5|10781.5|10778.7|10777.7|382
1589928300000|2020-05-19 22:45:00|10781.9|10780.9|10782.4|10781.4|10782.6|10781.6|10780.5|10779.5|183
1589928600000|2020-05-19 22:50:00|10782.5|10781.5|10786.4|10785.4|10786.5|10785.5|10782|10781|175
1589928900000|2020-05-19 22:55:00|10786.1|10784.9|10783.8|10782.8|10786.1|10785|10783.1|10782.1|272
1589929200000|2020-05-19 23:00:00|10783.7|10782.7|10785.4|10784.7|10785.6|10784.7|10782.1|10781.1|256
1589929500000|2020-05-19 23:05:00|10785.3|10784.6|10785.2|10784.2|10785.8|10784.8|10784.3|10783.3|183
1589929800000|2020-05-19 23:10:00|10785|10784|10784.8|10783.8|10785.5|10784.5|10783.7|10782.7|149
1589930100000|2020-05-19 23:15:00|10784.9|10783.9|10783.1|10782.1|10786.3|10785.3|10782.6|10781.7|181
1589930400000|2020-05-19 23:20:00|10783.2|10782.2|10786|10785|10786.1|10785.1|10783|10782|175
1589930700000|2020-05-19 23:25:00|10785.9|10784.9|10788.3|10787.3|10789|10788.1|10785.8|10784.9|240
1589931000000|2020-05-19 23:30:00|10788.4|10787.4|10785|10784|10788.4|10787.4|10784.9|10783.9|172
1589931300000|2020-05-19 23:35:00|10784.9|10784.2|10787.2|10786.2|10788.4|10787.5|10784.9|10784|271
1589931600000|2020-05-19 23:40:00|10787.3|10786.3|10787.1|10786.1|10788.1|10787.1|10786.5|10785.5|208
1589931900000|2020-05-19 23:45:00|10787.2|10786.2|10786.6|10785.6|10787.8|10786.8|10786.6|10785.6|171
1589932200000|2020-05-19 23:50:00|10786.7|10785.7|10784.7|10783.7|10786.7|10785.8|10784.7|10783.7|140
1589932500000|2020-05-19 23:55:00|10784.6|10783.6|10783|10782|10784.6|10783.6|10781.5|10780.6|191
1589932800000|2020-05-20 00:00:00|10783.1|10782.1|10787.1|10786.1|10787.5|10786.5|10782.3|10781.4|444
1589933100000|2020-05-20 00:05:00|10786.9|10785.9|10792.6|10791.6|10793.3|10792.3|10786.9|10785.9|429
1589933400000|2020-05-20 00:10:00|10792.7|10791.7|10791.6|10790.6|10793.3|10792.3|10790.4|10789.5|406
1589933700000|2020-05-20 00:15:00|10791.7|10790.7|10792.8|10791.8|10793.9|10793.1|10790.9|10790|350
1589934000000|2020-05-20 00:20:00|10792.7|10791.7|10791.5|10790.8|10793.7|10792.9|10789.8|10788.9|320
1589934300000|2020-05-20 00:25:00|10791.7|10790.7|10789.4|10788.4|10793.3|10792.4|10789.3|10788.3|329
1589934600000|2020-05-20 00:30:00|10789.5|10788.5|10797.1|10796.1|10797.1|10796.1|10789.5|10788.5|512
1589934900000|2020-05-20 00:35:00|10797|10796|10795.5|10794.8|10797.6|10796.7|10795.2|10794.3|306
1589935200000|2020-05-20 00:40:00|10795.4|10794.7|10796.3|10795.3|10797.2|10796.2|10794.4|10793.5|316
1589935500000|2020-05-20 00:45:00|10796.2|10795.2|10796|10795.3|10796.8|10795.9|10794.6|10793.6|264
1589935800000|2020-05-20 00:50:00|10795.7|10795|10795.9|10794.9|10799|10798|10794.3|10793.3|697
1589936100000|2020-05-20 00:55:00|10795.7|10794.7|10790.9|10789.9|10796.8|10795.8|10790.6|10789.6|459
1589936400000|2020-05-20 01:00:00|10790.8|10789.8|10787.8|10786.8|10791.3|10790.3|10787.8|10786.8|282
1589936700000|2020-05-20 01:05:00|10787.7|10787|10789.4|10788.4|10789.4|10788.4|10787.2|10786.2|219
1589937000000|2020-05-20 01:10:00|10789.3|10788.3|10787.8|10786.8|10789.4|10788.4|10786.6|10785.7|322
1589937300000|2020-05-20 01:15:00|10787.9|10786.9|10789.8|10789.1|10790|10789.2|10787.1|10786.2|314
1589937600000|2020-05-20 01:20:00|10790|10789|10787.2|10786.5|10790|10789.1|10786.8|10785.9|206
1589937900000|2020-05-20 01:25:00|10787.1|10786.4|10783.5|10782.5|10787.4|10786.5|10783.2|10782.2|267
1589938200000|2020-05-20 01:30:00|10783.4|10782.4|10782.9|10781.9|10784.4|10783.4|10780.8|10779.8|452
1589938500000|2020-05-20 01:35:00|10782.8|10781.8|10781.8|10780.8|10783.5|10782.7|10781.5|10780.7|285
1589938800000|2020-05-20 01:40:00|10781.9|10780.9|10782.7|10781.7|10783.2|10782.2|10781.5|10780.7|214
1589939100000|2020-05-20 01:45:00|10782.6|10781.6|10783.1|10782.4|10783.5|10782.6|10782.3|10781.4|204
1589939400000|2020-05-20 01:50:00|10783.2|10782.5|10782.2|10781.5|10784|10783.1|10781.1|10780.1|262
1589939700000|2020-05-20 01:55:00|10782.1|10781.4|10779.7|10778.7|10783.6|10782.6|10779.2|10778.3|285
1589940000000|2020-05-20 02:00:00|10779.6|10778.6|10778.7|10777.7|10779.9|10779.1|10777.7|10776.8|361
1589940300000|2020-05-20 02:05:00|10778.8|10777.8|10779.3|10778.3|10779.8|10778.9|10778.1|10777.2|205
1589940600000|2020-05-20 02:10:00|10779.2|10778.2|10778.7|10778|10780.4|10779.6|10778.3|10777.5|237
1589940900000|2020-05-20 02:15:00|10778.8|10778.1|10776.3|10775.3|10779.5|10778.7|10775.7|10775|274
1589941200000|2020-05-20 02:20:00|10776.4|10775.4|10777.5|10776.5|10777.6|10776.8|10776.3|10775.3|207
1589941500000|2020-05-20 02:25:00|10777.4|10776.4|10776.8|10775.8|10777.7|10776.9|10775.9|10775|186
1589941800000|2020-05-20 02:30:00|10776.5|10775.7|10776.5|10775.8|10777.8|10777|10776.2|10775.3|213
1589942100000|2020-05-20 02:35:00|10776.7|10775.7|10779|10778|10779.5|10778.7|10776.3|10775.6|278
1589942400000|2020-05-20 02:40:00|10778.9|10777.9|10779.6|10778.6|10780.3|10779.5|10778.6|10777.7|260
1589942700000|2020-05-20 02:45:00|10779.5|10778.5|10780.6|10779.6|10781.9|10781.2|10779.4|10778.5|218
1589943000000|2020-05-20 02:50:00|10780.7|10779.7|10779.3|10778.3|10780.7|10779.8|10778|10777.1|161
1589943300000|2020-05-20 02:55:00|10779.4|10778.4|10776.2|10775.2|10779.4|10778.4|10776.1|10775.1|178
1589943600000|2020-05-20 03:00:00|10776.1|10775.1|10772.8|10772.1|10776.3|10775.3|10772.4|10771.7|274
1589943900000|2020-05-20 03:05:00|10772.9|10772.2|10772.8|10771.8|10773.8|10772.9|10771.5|10770.7|218
1589944200000|2020-05-20 03:10:00|10772.7|10771.7|10775.2|10774.5|10775.6|10774.7|10772|10771.2|226
1589944500000|2020-05-20 03:15:00|10775.4|10774.4|10776.6|10775.6|10776.7|10775.8|10774.1|10773.3|221
1589944800000|2020-05-20 03:20:00|10776.7|10775.7|10775.6|10774.9|10776.7|10775.7|10775.3|10774.6|100
1589945100000|2020-05-20 03:25:00|10775.7|10775|10777.6|10776.6|10777.8|10776.8|10775.7|10775|231
1589945400000|2020-05-20 03:30:00|10777.5|10776.8|10779.2|10778.5|10779.4|10778.6|10777.1|10776.4|265
1589945700000|2020-05-20 03:35:00|10779.3|10778.6|10779.5|10778.8|10780.3|10779.5|10778.5|10777.7|204
1589946000000|2020-05-20 03:40:00|10779.7|10779|10781.4|10780.4|10781.7|10780.7|10779.6|10778.8|252
1589946300000|2020-05-20 03:45:00|10781.2|10780.2|10780.7|10779.7|10781.7|10780.8|10780.5|10779.6|183
1589946600000|2020-05-20 03:50:00|10780.5|10779.8|10779.8|10779.1|10780.9|10780.1|10779.6|10778.8|193
1589946900000|2020-05-20 03:55:00|10779.9|10779.2|10779.3|10778.6|10780|10779.2|10777.4|10776.4|225
1589947200000|2020-05-20 04:00:00|10779.1|10778.4|10780.8|10779.8|10781.4|10780.4|10778.9|10777.9|269
1589947500000|2020-05-20 04:05:00|10780.9|10779.9|10781.3|10780.3|10782.1|10781.3|10780.6|10779.6|194
1589947800000|2020-05-20 04:10:00|10781.4|10780.4|10781.7|10780.7|10782.3|10781.5|10781.1|10780.1|165
1589948100000|2020-05-20 04:15:00|10781.6|10780.6|10780.9|10779.9|10781.9|10781.1|10780.3|10779.4|221
1589948400000|2020-05-20 04:20:00|10780.8|10779.8|10781.5|10780.8|10782.4|10781.5|10780.8|10779.8|179
1589948700000|2020-05-20 04:25:00|10781.8|10781|10780.8|10779.8|10782.1|10781.3|10780.6|10779.6|171
1589949000000|2020-05-20 04:30:00|10780.7|10779.7|10780|10779|10781.2|10780.3|10779.6|10778.7|184
1589949300000|2020-05-20 04:35:00|10779.8|10779.1|10779.8|10779.1|10780.3|10779.3|10779.3|10778.4|113
1589949600000|2020-05-20 04:40:00|10779.9|10779.2|10779.2|10778.2|10780.7|10779.8|10779|10778|127
1589949900000|2020-05-20 04:45:00|10779.1|10778.1|10778.5|10777.5|10779.5|10778.7|10778.2|10777.4|123
1589950200000|2020-05-20 04:50:00|10778.3|10777.6|10777.8|10776.8|10778.7|10778|10777.6|10776.7|95
1589950500000|2020-05-20 04:55:00|10777.9|10776.9|10776.1|10775.4|10778.9|10777.9|10775.7|10774.8|225
1589950800000|2020-05-20 05:00:00|10776.2|10775.5|10776.6|10775.9|10777.5|10776.7|10775.9|10775.2|151
1589951100000|2020-05-20 05:05:00|10776.8|10775.8|10778|10777|10778.3|10777.6|10776.6|10775.7|149
1589951400000|2020-05-20 05:10:00|10777.9|10776.9|10778.7|10778|10778.9|10778.1|10777.4|10776.4|183
1589951700000|2020-05-20 05:15:00|10778.6|10777.9|10779|10778|10779.3|10778.4|10778|10777.1|218
1589952000000|2020-05-20 05:20:00|10779.1|10778.3|10779.5|10778.8|10780.7|10780|10778.7|10777.9|245
1589952300000|2020-05-20 05:25:00|10779.4|10778.7|10778.7|10777.7|10779.7|10778.8|10778.3|10777.3|231
1589952600000|2020-05-20 05:30:00|10778.6|10777.6|10779.2|10778.2|10779.7|10778.7|10778.4|10777.5|173
1589952900000|2020-05-20 05:35:00|10778.9|10778.1|10777.2|10776.2|10779.3|10778.5|10776.9|10776.1|174
1589953200000|2020-05-20 05:40:00|10777.3|10776.3|10777.8|10777.1|10778|10777.3|10776.9|10776|186
1589953500000|2020-05-20 05:45:00|10777.7|10777|10774.7|10773.7|10777.9|10777.1|10774.5|10773.6|238
1589953800000|2020-05-20 05:50:00|10774.4|10773.2|10773.2|10772.2|10775|10774.2|10772.1|10771.1|325
1589954100000|2020-05-20 05:55:00|10773.1|10772.4|10775.3|10774.6|10775.5|10774.6|10771.9|10771|325
1589954400000|2020-05-20 06:00:00|10775.4|10774.4|10776.2|10775.2|10776.4|10775.6|10774.7|10773.9|438
1589954700000|2020-05-20 06:05:00|10775.8|10775.1|10777.9|10777.2|10778.5|10777.8|10775.5|10774.6|378
1589955000000|2020-05-20 06:10:00|10778|10777.3|10776.2|10775.2|10778.5|10777.7|10775.1|10774.4|274
1589955300000|2020-05-20 06:15:00|10776.1|10775.1|10777.1|10776.1|10777.7|10776.9|10775.3|10774.4|283
1589955600000|2020-05-20 06:20:00|10777|10776|10776.2|10775.5|10779|10778.3|10775.9|10775.2|345
1589955900000|2020-05-20 06:25:00|10776.3|10775.6|10777|10776|10778.3|10777.6|10775.5|10774.7|346
1589956200000|2020-05-20 06:30:00|10776.9|10775.9|10778.9|10778.2|10779.2|10778.3|10776.7|10775.9|295
1589956500000|2020-05-20 06:35:00|10778.8|10778.1|10779.5|10778.8|10780.6|10779.9|10778.6|10777.8|255
1589956800000|2020-05-20 06:40:00|10779.4|10778.7|10776.9|10776.2|10780.4|10779.6|10776.8|10776.1|378
1589957100000|2020-05-20 06:45:00|10777|10776.3|10775|10774.3|10777.3|10776.6|10774.4|10773.7|276
1589957400000|2020-05-20 06:50:00|10775.1|10774.4|10777.6|10776.9|10777.6|10776.9|10774.9|10774.2|235
1589957700000|2020-05-20 06:55:00|10777.5|10776.8|10777.3|10776.3|10777.7|10777|10776|10775.2|291
1589958000000|2020-05-20 07:00:00|10777.4|10776.4|10775.1|10774.4|10777.4|10776.5|10773.6|10772.9|564
1589958300000|2020-05-20 07:05:00|10775|10774.3|10775.4|10774.7|10776.2|10775.4|10771.6|10770.9|662
1589958600000|2020-05-20 07:10:00|10775.5|10774.8|10769.2|10768.5|10776.9|10776|10769|10768.2|546
1589958900000|2020-05-20 07:15:00|10769.5|10768.8|10767.5|10766.5|10770.1|10769.3|10766.6|10765.9|520
1589959200000|2020-05-20 07:20:00|10767.4|10766.4|10767.7|10766.7|10770.2|10769.4|10766.9|10766|635
1589959500000|2020-05-20 07:25:00|10767.5|10766.8|10764.6|10763.6|10767.8|10767.1|10762.9|10762.2|640
1589959800000|2020-05-20 07:30:00|10764.7|10763.7|10764.2|10763.5|10765.2|10764.5|10762.9|10762.2|521
1589960100000|2020-05-20 07:35:00|10764.3|10763.6|10767.2|10766.5|10767.4|10766.5|10764.1|10763.3|498
1589960400000|2020-05-20 07:40:00|10767.5|10766.8|10769.2|10768.5|10769.4|10768.6|10767.5|10766.8|323
1589960700000|2020-05-20 07:45:00|10769.1|10768.4|10768.7|10767.7|10769.4|10768.6|10767|10766.3|397
1589961000000|2020-05-20 07:50:00|10768.8|10767.8|10765.4|10764.4|10768.8|10768.1|10764|10763.2|401
1589961300000|2020-05-20 07:55:00|10765.5|10764.5|10765.7|10765|10767.2|10766.3|10764|10763.3|513
1589961600000|2020-05-20 08:00:00|10765.6|10764.9|10767|10766.3|10767.1|10766.3|10765.2|10764.5|419
1589961900000|2020-05-20 08:05:00|10766.9|10766.2|10768.7|10768|10769|10768.1|10766.2|10765.3|351
1589962200000|2020-05-20 08:10:00|10768.8|10768.1|10767.2|10766.2|10769.2|10768.4|10765.2|10764.4|380
1589962500000|2020-05-20 08:15:00|10766.9|10766|10769.5|10768.8|10771.1|10770.3|10766.3|10765.5|480
1589962800000|2020-05-20 08:20:00|10769.6|10768.9|10768.7|10767.7|10771.3|10770.6|10768.4|10767.6|434
1589963100000|2020-05-20 08:25:00|10768.8|10767.8|10770.5|10769.5|10770.7|10770|10768.5|10767.6|369
1589963400000|2020-05-20 08:30:00|10770|10769.3|10764.1|10763.4|10770.4|10769.6|10763.1|10762.1|518
1589963700000|2020-05-20 08:35:00|10764|10763.3|10764.8|10763.8|10766.7|10765.7|10763.7|10763|389
1589964000000|2020-05-20 08:40:00|10764.6|10763.9|10763.2|10762.2|10765.8|10765.1|10762.9|10762.2|388
1589964300000|2020-05-20 08:45:00|10763|10762.3|10761.4|10760.7|10764.4|10763.7|10761.4|10760.6|382
1589964600000|2020-05-20 08:50:00|10761.5|10760.8|10761.7|10761|10763.1|10762.2|10761.2|10760.2|413
1589964900000|2020-05-20 08:55:00|10761.8|10761.1|10764|10763|10764.2|10763.3|10761.2|10760.4|414
1589965200000|2020-05-20 09:00:00|10763.8|10762.8|10764.5|10763.8|10765.6|10764.8|10762.8|10762|411
1589965500000|2020-05-20 09:05:00|10764.3|10763.6|10762.4|10761.4|10764.3|10763.6|10762.2|10761.4|351
1589965800000|2020-05-20 09:10:00|10762.3|10761.6|10762.1|10761.4|10763.4|10762.6|10761.5|10760.7|313
1589966100000|2020-05-20 09:15:00|10762|10761.3|10764.6|10763.6|10764.8|10763.8|10760.4|10759.4|474
1589966400000|2020-05-20 09:20:00|10764.7|10763.7|10765.5|10764.8|10766|10765.2|10764.5|10763.6|410
1589966700000|2020-05-20 09:25:00|10765.6|10764.9|10763.5|10762.5|10765.9|10765.1|10762.5|10761.7|509
1589967000000|2020-05-20 09:30:00|10763.4|10762.4|10762.7|10762|10763.6|10762.7|10761.9|10761|345
1589967300000|2020-05-20 09:35:00|10762.8|10762.1|10762.7|10762|10764.7|10763.9|10762.6|10761.9|323
1589967600000|2020-05-20 09:40:00|10762.8|10761.8|10765.3|10764.6|10766|10765|10762.7|10761.8|218
1589967900000|2020-05-20 09:45:00|10765|10764.3|10764.2|10763.5|10765.6|10764.8|10763.6|10762.8|352
1589968200000|2020-05-20 09:50:00|10764.4|10763.4|10766.4|10765.7|10767.3|10766.4|10763.6|10762.8|388
1589968500000|2020-05-20 09:55:00|10766.5|10765.5|10768.7|10768|10769.1|10768.4|10766.1|10765.2|368
1589968800000|2020-05-20 10:00:00|10768.4|10767.7|10770.6|10769.9|10770.8|10770|10768|10767|280
1589969100000|2020-05-20 10:05:00|10770.7|10770|10772.4|10771.7|10774.1|10773.2|10770.6|10769.9|485
1589969400000|2020-05-20 10:10:00|10772.3|10771.6|10772.5|10771.8|10773|10772.1|10770.9|10770.1|329
1589969700000|2020-05-20 10:15:00|10772.4|10771.7|10770.2|10769.5|10772.9|10772|10770.2|10769.5|265
1589970000000|2020-05-20 10:20:00|10770.1|10769.4|10767.4|10766.7|10770.7|10769.8|10767.4|10766.6|249
1589970300000|2020-05-20 10:25:00|10767.5|10766.8|10768.6|10767.6|10768.7|10767.9|10766.8|10765.8|320
1589970600000|2020-05-20 10:30:00|10768.5|10767.5|10766|10765.3|10768.5|10767.7|10765.9|10764.9|397
1589970900000|2020-05-20 10:35:00|10765.9|10765.2|10765|10764.3|10766.1|10765.2|10764.4|10763.7|220
1589971200000|2020-05-20 10:40:00|10765.1|10764.4|10765.2|10764.5|10765.8|10765.1|10764.8|10763.9|281
1589971500000|2020-05-20 10:45:00|10765.1|10764.4|10766.2|10765.5|10766.7|10765.8|10763.8|10763.1|286
1589971800000|2020-05-20 10:50:00|10766.1|10765.4|10761.4|10760.7|10766.4|10765.6|10761.4|10760.6|403
1589972100000|2020-05-20 10:55:00|10761.3|10760.6|10760.5|10759.8|10762.7|10761.8|10760.1|10759.3|366
1589972400000|2020-05-20 11:00:00|10760.6|10759.6|10762.9|10762.2|10765.1|10764.3|10759.6|10758.6|504
1589972700000|2020-05-20 11:05:00|10763.1|10762.1|10760.8|10759.8|10764.7|10763.9|10760.3|10759.6|327
1589973000000|2020-05-20 11:10:00|10760.9|10759.9|10760.6|10759.9|10763.1|10762.2|10759.9|10759.2|317
1589973300000|2020-05-20 11:15:00|10760.7|10760|10759.3|10758.3|10761.2|10760.5|10758.4|10757.6|345
1589973600000|2020-05-20 11:20:00|10759.2|10758.5|10758.8|10758.1|10760.2|10759.5|10758.5|10757.6|273
1589973900000|2020-05-20 11:25:00|10758.5|10757.8|10758.4|10757.4|10759.4|10758.5|10757.7|10757|225
1589974200000|2020-05-20 11:30:00|10758.1|10757.5|10756.4|10755.7|10758.4|10757.5|10756.4|10755.5|200
1589974500000|2020-05-20 11:35:00|10756.5|10755.8|10757.5|10756.8|10757.8|10757|10755.2|10754.4|304
1589974800000|2020-05-20 11:40:00|10757.6|10756.9|10758.2|10757.5|10759.1|10758.4|10757.3|10756.5|324
1589975100000|2020-05-20 11:45:00|10758.1|10757.4|10758.2|10757.5|10759.5|10758.7|10756.8|10756.1|335
1589975400000|2020-05-20 11:50:00|10758.3|10757.6|10757.9|10757.2|10758.3|10757.6|10755.5|10754.8|355
1589975700000|2020-05-20 11:55:00|10757.8|10757.1|10759.9|10759.2|10760.3|10759.5|10757.3|10756.6|382
1589976000000|2020-05-20 12:00:00|10760|10759.3|10758.5|10757.8|10760|10759.3|10757.5|10756.7|421
1589976300000|2020-05-20 12:05:00|10758.6|10757.9|10761.2|10760.2|10761.6|10760.8|10757.2|10756.5|453
1589976600000|2020-05-20 12:10:00|10761.3|10760.3|10763.3|10762.6|10763.7|10762.7|10759.9|10759.2|404
1589976900000|2020-05-20 12:15:00|10763.2|10762.5|10761.4|10760.4|10763.2|10762.5|10761.1|10760.3|471
1589977200000|2020-05-20 12:20:00|10761.2|10760.5|10758.8|10758.1|10761.4|10760.5|10757.5|10756.7|434
1589977500000|2020-05-20 12:25:00|10758.7|10758|10762.4|10761.7|10763.7|10762.8|10758.7|10758|411
1589977800000|2020-05-20 12:30:00|10762.3|10761.6|10767|10766|10768.2|10767.3|10761.7|10760.8|476
1589978100000|2020-05-20 12:35:00|10766.9|10765.9|10766.8|10766.1|10768.9|10768.2|10766.3|10765.4|520
1589978400000|2020-05-20 12:40:00|10767.2|10766.5|10768.4|10767.7|10770.6|10769.7|10766.2|10765.3|623
1589978700000|2020-05-20 12:45:00|10768.5|10767.8|10766.8|10766.1|10770.4|10769.7|10766.7|10765.9|434
1589979000000|2020-05-20 12:50:00|10766.9|10766.2|10764.8|10763.8|10767.5|10766.8|10764.4|10763.7|401
1589979300000|2020-05-20 12:55:00|10764.9|10763.9|10762.2|10761.2|10764.9|10764|10760.3|10759.3|425
1589979600000|2020-05-20 13:00:00|10762|10761.3|10758.1|10757.4|10762.7|10762|10757.2|10756.3|566
1589979900000|2020-05-20 13:05:00|10758.2|10757.5|10759.4|10758.4|10759.6|10758.8|10756.5|10755.6|423
1589980200000|2020-05-20 13:10:00|10759.5|10758.5|10755.1|10754.1|10759.5|10758.6|10754.4|10753.4|494
1589980500000|2020-05-20 13:15:00|10754.8|10753.8|10757.9|10756.9|10757.9|10757.1|10754.7|10753.7|521
1589980800000|2020-05-20 13:20:00|10757.7|10757|10755.2|10754.5|10758.4|10757.7|10754.5|10753.7|454
1589981100000|2020-05-20 13:25:00|10755.3|10754.6|10756.6|10755.6|10757.1|10756.1|10752.5|10751.7|502
1589981400000|2020-05-20 13:30:00|10756.5|10755.5|10757.4|10756.4|10758.2|10757.2|10754.4|10753.4|550
1589981700000|2020-05-20 13:35:00|10757.3|10756.3|10757|10756|10758.2|10757.3|10754.4|10753.6|546
1589982000000|2020-05-20 13:40:00|10756.9|10755.9|10753.7|10752.7|10757.7|10756.7|10752.6|10751.6|504
1589982300000|2020-05-20 13:45:00|10753.5|10752.5|10752.9|10751.9|10754|10753.2|10752|10751.2|540
1589982600000|2020-05-20 13:50:00|10753|10752|10754.9|10753.9|10754.9|10754|10751.1|10750.1|555
1589982900000|2020-05-20 13:55:00|10755|10754|10755.6|10754.6|10756.8|10755.8|10752.9|10751.9|461
1589983200000|2020-05-20 14:00:00|10755.5|10754.5|10751.8|10750.8|10756.2|10755.2|10751.8|10750.8|449
1589983500000|2020-05-20 14:05:00|10751.9|10750.9|10745.1|10744.1|10751.9|10750.9|10744.2|10743.5|711
1589983800000|2020-05-20 14:10:00|10745|10744|10742.3|10741.3|10747.9|10747|10741.7|10740.7|634
1589984100000|2020-05-20 14:15:00|10742.2|10741.2|10741.2|10740.2|10744.5|10743.6|10739.9|10738.9|479
1589984400000|2020-05-20 14:20:00|10741.3|10740.3|10745.5|10744.5|10746.2|10745.2|10741|10740.1|578
1589984700000|2020-05-20 14:25:00|10745.6|10744.6|10747.5|10746.5|10747.8|10746.8|10745.3|10744.4|548
1589985000000|2020-05-20 14:30:00|10747.3|10746.3|10747.3|10746.3|10749.2|10748.2|10745.5|10744.5|541
1589985300000|2020-05-20 14:35:00|10747.4|10746.4|10750.4|10749.4|10751.9|10751.2|10747.3|10746.3|527
1589985600000|2020-05-20 14:40:00|10750.5|10749.5|10750.2|10749.5|10751.9|10751|10749.8|10748.9|384
1589985900000|2020-05-20 14:45:00|10750.4|10749.4|10747.7|10746.7|10750.4|10749.6|10747.6|10746.6|399
1589986200000|2020-05-20 14:50:00|10747.8|10746.8|10744.2|10743.2|10749.2|10748.2|10740.3|10739.3|635
1589986500000|2020-05-20 14:55:00|10744.3|10743.3|10743.2|10742.5|10749.1|10748.3|10742|10741.2|726
1589986800000|2020-05-20 15:00:00|10743.3|10742.3|10741.7|10740.7|10745.3|10744.5|10740.7|10739.7|621
1589987100000|2020-05-20 15:05:00|10741.8|10740.8|10746.5|10745.5|10746.6|10745.6|10741.7|10740.7|336
1589987400000|2020-05-20 15:10:00|10746.6|10745.6|10744.7|10743.7|10747|10746|10744|10743|306
1589987700000|2020-05-20 15:15:00|10744.6|10743.6|10743.8|10742.8|10745.5|10744.6|10743.5|10742.5|355
1589988000000|2020-05-20 15:20:00|10743.7|10742.7|10740.8|10739.8|10744.9|10743.9|10740.7|10739.7|333
1589988300000|2020-05-20 15:25:00|10740.9|10739.9|10737.8|10736.8|10740.9|10739.9|10734.2|10733.2|487
1589988600000|2020-05-20 15:30:00|10737.7|10736.7|10736.7|10736|10739.4|10738.6|10735.6|10734.8|583
1589988900000|2020-05-20 15:35:00|10736.8|10736.1|10738.5|10737.5|10739.9|10739.1|10736.3|10735.5|504
1589989200000|2020-05-20 15:40:00|10738.3|10737.6|10741.9|10740.9|10742.3|10741.4|10737.9|10737.1|493
1589989500000|2020-05-20 15:45:00|10742|10741|10741.5|10740.8|10742.7|10741.7|10739.5|10738.8|405
1589989800000|2020-05-20 15:50:00|10741.4|10740.7|10744|10743|10744.7|10743.7|10740.7|10739.8|443
1589990100000|2020-05-20 15:55:00|10744.1|10743.1|10746.1|10745.4|10747.8|10746.8|10743.9|10742.9|482
1589990400000|2020-05-20 16:00:00|10746.2|10745.2|10749.1|10748.1|10749.3|10748.5|10746|10745.1|413
1589990700000|2020-05-20 16:05:00|10749|10748|10748.1|10747.1|10750.6|10749.6|10747.1|10746.2|414
1589991000000|2020-05-20 16:10:00|10748.2|10747.2|10749.4|10748.7|10751.4|10750.4|10747.3|10746.3|477
1589991300000|2020-05-20 16:15:00|10749.3|10748.6|10749.7|10748.7|10750.8|10749.9|10747.6|10746.6|442
1589991600000|2020-05-20 16:20:00|10749.6|10748.6|10753|10752|10753.9|10753.2|10749.1|10748.1|488
1589991900000|2020-05-20 16:25:00|10752.9|10751.9|10752.8|10752.1|10755.6|10754.9|10752.3|10751.4|452
1589992200000|2020-05-20 16:30:00|10752.7|10752|10754.9|10754.2|10755.6|10754.9|10751.4|10750.6|421
1589992500000|2020-05-20 16:35:00|10754.8|10754.1|10752.5|10751.8|10755|10754.2|10752.4|10751.4|413
1589992800000|2020-05-20 16:40:00|10752.6|10751.5|10754.2|10753.5|10755.1|10754.4|10752.3|10751.5|312
1589993100000|2020-05-20 16:45:00|10754.3|10753.6|10751.9|10751.2|10755.3|10754.5|10751.8|10750.9|419
1589993400000|2020-05-20 16:50:00|10751.8|10751.1|10754.6|10753.6|10754.7|10753.9|10751.2|10750.4|339
1589993700000|2020-05-20 16:55:00|10754.7|10753.7|10754.1|10753.1|10754.7|10753.9|10752.8|10752|520
1589994000000|2020-05-20 17:00:00|10754.2|10753.2|10753.5|10752.8|10755.1|10754.1|10753.1|10752.1|485
1589994300000|2020-05-20 17:05:00|10753.7|10752.7|10754.3|10753.3|10757.1|10756.4|10753.4|10752.4|414
1589994600000|2020-05-20 17:10:00|10754.4|10753.4|10752.1|10751.4|10754.4|10753.5|10750.2|10749.2|468
1589994900000|2020-05-20 17:15:00|10752.2|10751.5|10753.3|10752.3|10753.5|10752.8|10750.9|10750.1|363
1589995200000|2020-05-20 17:20:00|10753.4|10752.4|10748|10747|10753.4|10752.4|10747.6|10746.7|487
1589995500000|2020-05-20 17:25:00|10748.1|10747.1|10746.3|10745.6|10748.1|10747.2|10745.6|10744.8|370
1589995800000|2020-05-20 17:30:00|10746.4|10745.7|10742.5|10741.5|10746.5|10745.7|10742.4|10741.5|433
1589996100000|2020-05-20 17:35:00|10742.4|10741.7|10745.9|10744.9|10746|10745.2|10742.3|10741.4|328
1589996400000|2020-05-20 17:40:00|10745.8|10745.1|10746.2|10745.5|10746.7|10745.9|10744.7|10743.7|271
1589996700000|2020-05-20 17:45:00|10746.1|10745.4|10750|10749|10750.1|10749.1|10745.2|10744.5|387
1589997000000|2020-05-20 17:50:00|10750.1|10749.1|10749.3|10748.6|10750.5|10749.6|10748.3|10747.5|296
1589997300000|2020-05-20 17:55:00|10749.2|10748.5|10754.9|10750.4|10755.4|10751.7|10749.2|10748.5|335
1589997600000|2020-05-20 18:00:00|10755.2|10750.6|10749.9|10748.9|10755.8|10751.6|10748.5|10747.5|564
1589997900000|2020-05-20 18:05:00|10750|10749|10747.8|10746.8|10751.3|10750.3|10745.4|10744.4|515
1589998200000|2020-05-20 18:10:00|10747.6|10746.6|10750.2|10749.2|10750.3|10749.4|10744.8|10743.8|473
1589998500000|2020-05-20 18:15:00|10750.1|10749.1|10751.8|10750.8|10752.4|10751.6|10749.4|10748.5|405
1589998800000|2020-05-20 18:20:00|10751.9|10750.9|10750.9|10750.2|10752.2|10751.4|10750.5|10749.7|323
1589999100000|2020-05-20 18:25:00|10751|10750.3|10752.7|10751.7|10753.3|10752.5|10750.6|10749.9|336
1589999400000|2020-05-20 18:30:00|10752.6|10751.6|10754.1|10753.1|10754.2|10753.4|10752.1|10751.3|270
1589999700000|2020-05-20 18:35:00|10753.7|10753|10750.9|10750.2|10753.7|10753|10749.5|10748.7|297
1590000000000|2020-05-20 18:40:00|10751|10750.3|10749.6|10748.9|10752.6|10751.6|10749.5|10748.8|279
1590000300000|2020-05-20 18:45:00|10749.5|10748.8|10752.4|10751.4|10752.6|10751.7|10749.3|10748.5|231
1590000600000|2020-05-20 18:50:00|10752.3|10751.3|10751.9|10751.2|10752.6|10751.7|10751.3|10750.5|258
1590000900000|2020-05-20 18:55:00|10752|10751|10748.7|10748|10752|10751|10748|10747.1|367
1590001200000|2020-05-20 19:00:00|10748.9|10747.9|10749.9|10748.9|10750.7|10750|10748.7|10747.8|341
1590001500000|2020-05-20 19:05:00|10750.3|10749.6|10753.7|10753|10754.4|10753.5|10749.3|10748.4|456
1590001800000|2020-05-20 19:10:00|10753.6|10752.9|10754|10753|10755|10754.1|10753.4|10752.6|394
1590002100000|2020-05-20 19:15:00|10754.1|10753.1|10754.5|10753.8|10755|10754.1|10753|10752.2|282
1590002400000|2020-05-20 19:20:00|10754.4|10753.7|10752.4|10751.7|10754.5|10753.7|10752.4|10751.6|258
1590002700000|2020-05-20 19:25:00|10752.2|10751.5|10751.6|10750.6|10752.7|10751.9|10750.5|10749.8|321
1590003000000|2020-05-20 19:30:00|10751.7|10750.7|10751.4|10750.4|10752.5|10751.8|10749.8|10748.8|344
1590003300000|2020-05-20 19:35:00|10751.5|10750.5|10752.2|10751.2|10752.9|10751.9|10751.2|10750.2|179
1590003600000|2020-05-20 19:40:00|10752.3|10751.3|10750.9|10749.9|10752.7|10751.9|10750.4|10749.7|206
1590003900000|2020-05-20 19:45:00|10750.6|10749.8|10753.5|10752.5|10753.6|10752.7|10750.4|10749.7|234
1590004200000|2020-05-20 19:50:00|10753.7|10752.7|10753.3|10752.3|10754.6|10753.8|10752.2|10751.4|340
1590004500000|2020-05-20 19:55:00|10753.4|10752.4|10754.8|10753.8|10755.2|10754.4|10753.2|10752.3|419
1590004800000|2020-05-20 20:00:00|10754.7|10753.7|10756.1|10755.1|10756.3|10755.3|10754.4|10753.6|297
1590005100000|2020-05-20 20:05:00|10756.2|10755.2|10756.8|10755.8|10757.3|10756.4|10756|10755|160
1590005400000|2020-05-20 20:10:00|10756.7|10755.7|10756.6|10755.6|10757|10756.1|10755.5|10754.5|136
1590005700000|2020-05-20 20:15:00|10756.7|10755.7|10754.1|10753.4|10756.7|10755.7|10753.6|10752.8|120
1590006000000|2020-05-20 20:20:00|10754.2|10753.2|10754.5|10753.5|10754.5|10753.5|10753.6|10752.7|67
1590006300000|2020-05-20 20:25:00|10754.4|10753.4|10753.7|10752.7|10755.7|10754.7|10753.7|10752.7|194
1590006600000|2020-05-20 20:30:00|10754|10753|10754.4|10753.4|10755.1|10754.2|10753.7|10752.7|153
1590006900000|2020-05-20 20:35:00|10754.5|10753.5|10754.7|10753.7|10755|10754.1|10753.7|10752.9|92
1590007200000|2020-05-20 20:40:00|10754.6|10754|10755.7|10754.7|10755.8|10754.8|10754.6|10753.8|95
1590007500000|2020-05-20 20:45:00|10755.5|10754.5|10756.5|10755.5|10756.6|10755.6|10754.9|10753.9|155
1590007800000|2020-05-20 20:50:00|10756.4|10755.4|10755.4|10754.4|10756.4|10755.4|10755.2|10754.2|199
1590008100000|2020-05-20 20:55:00|10755.3|10754.3|10755.8|10750.6|10758|10755|10754.6|10750.2|308
1590008400000|2020-05-20 21:00:00|10754.5|10751.8|10757.4|10751.4|10757.5|10751.8|10754.5|10749.2|38
1590008700000|2020-05-20 21:05:00|10757.5|10751.5|10758.6|10752.6|10759.4|10753.4|10756.5|10750.5|196
1590009000000|2020-05-20 21:10:00|10758.3|10752.3|10758.3|10752.3|10760.9|10754.9|10757.6|10751.6|248
1590009300000|2020-05-20 21:15:00|10759.5|10753.5|10758|10752|10760.4|10754.4|10757.1|10751.1|230
1590009600000|2020-05-20 21:20:00|10758.1|10752.1|10758.8|10752.8|10759.5|10753.5|10756.2|10751.2|176
1590009900000|2020-05-20 21:25:00|10759|10753|10758.7|10752.7|10759.5|10753.5|10757.8|10751.8|312
1590010200000|2020-05-20 21:30:00|10759.2|10753.2|10758.6|10752.6|10759.8|10753.8|10758.3|10752.3|372
1590010500000|2020-05-20 21:35:00|10759.1|10753.1|10759.3|10753.3|10759.9|10754.1|10758.4|10752.4|231
1590010800000|2020-05-20 21:40:00|10759.4|10753.4|10760.1|10754.1|10760.1|10754.1|10758.1|10752.1|279
1590011100000|2020-05-20 21:45:00|10760.5|10754.5|10758.9|10752.9|10760.5|10754.5|10757.8|10751.8|444
1590011400000|2020-05-20 21:50:00|10758.8|10752.8|10759.5|10753.5|10760.1|10754.1|10758.2|10752.6|234
1590011700000|2020-05-20 21:55:00|10759|10753.3|10759.6|10753.6|10759.9|10753.9|10758.4|10752.4|335
1590012000000|2020-05-20 22:00:00|10759.5|10753.5|10754.3|10753.3|10759.5|10754.2|10752.6|10750.7|503
1590012300000|2020-05-20 22:05:00|10754.4|10753.4|10754.9|10753.9|10755.2|10754.1|10754.2|10753.1|91
1590012600000|2020-05-20 22:10:00|10754.8|10753.8|10758|10757|10758.1|10757.1|10754.8|10753.8|147
1590012900000|2020-05-20 22:15:00|10758.1|10757.1|10758.1|10757.1|10760.8|10759.8|10757.8|10756.8|258
1590013200000|2020-05-20 22:20:00|10758|10757|10757.7|10756.7|10758.3|10757.4|10757.5|10756.5|145
1590013500000|2020-05-20 22:25:00|10757.8|10756.8|10758.6|10757.6|10759.3|10758.3|10757.5|10756.5|133
1590013800000|2020-05-20 22:30:00|10758.5|10757.5|10757.9|10756.9|10759.7|10758.7|10757.7|10756.7|178
1590014100000|2020-05-20 22:35:00|10757.8|10756.8|10763.6|10762.6|10764.7|10763.7|10757.8|10756.8|237
1590014400000|2020-05-20 22:40:00|10763.7|10762.7|10761.5|10760.5|10763.9|10762.9|10761.5|10760.5|105
1590014700000|2020-05-20 22:45:00|10761.7|10760.7|10763.1|10762.1|10763.1|10762.1|10761.7|10760.7|100
1590015000000|2020-05-20 22:50:00|10763|10762|10762.9|10761.9|10763.1|10762.1|10762.1|10761.1|108
1590015300000|2020-05-20 22:55:00|10763|10762|10762.7|10761.7|10764.9|10763.9|10761.8|10761|149
1590015600000|2020-05-20 23:00:00|10762.6|10761.9|10758.9|10757.9|10763.6|10762.6|10758.7|10757.7|239
1590015900000|2020-05-20 23:05:00|10759|10758|10758.9|10757.9|10759.7|10758.7|10758.4|10757.4|161
1590016200000|2020-05-20 23:10:00|10758.7|10758|10758.2|10757.2|10759.4|10758.4|10758.1|10757.1|83
1590016500000|2020-05-20 23:15:00|10758.1|10757.1|10757.8|10756.8|10758.8|10757.8|10757.5|10756.5|128
1590016800000|2020-05-20 23:20:00|10757.7|10756.7|10757.2|10756.2|10758.9|10757.9|10756.6|10755.7|179
1590017100000|2020-05-20 23:25:00|10757.1|10756.1|10757.1|10756.1|10758|10757|10756.3|10755.3|130
1590017400000|2020-05-20 23:30:00|10757.3|10756.3|10755.7|10754.7|10757.9|10756.9|10755.4|10754.6|159
1590017700000|2020-05-20 23:35:00|10755.8|10754.8|10756.1|10755.1|10756.7|10755.9|10755.5|10754.5|110
1590018000000|2020-05-20 23:40:00|10756.2|10755.2|10758|10757|10758.1|10757.1|10755.9|10754.9|190
1590018300000|2020-05-20 23:45:00|10758.1|10757.1|10761.4|10760.4|10761.8|10760.8|10757.9|10756.9|205
1590018600000|2020-05-20 23:50:00|10761.5|10760.5|10760.7|10759.7|10762.4|10761.4|10759.7|10758.8|186
1590018900000|2020-05-20 23:55:00|10760.8|10759.8|10760|10759|10760.8|10760|10759.6|10758.8|144
1590019200000|2020-05-21 00:00:00|10760.2|10759.2|10764|10763.3|10764.7|10763.8|10757.7|10756.7|509
1590019500000|2020-05-21 00:05:00|10763.9|10763.2|10766.4|10765.4|10768.1|10767.3|10763.9|10763.2|489
1590019800000|2020-05-21 00:10:00|10766.2|10765.5|10763.4|10762.4|10766.4|10765.5|10763.3|10762.4|337
1590020100000|2020-05-21 00:15:00|10763.7|10762.7|10766.9|10765.9|10767|10766|10763.5|10762.6|238
1590020400000|2020-05-21 00:20:00|10766.8|10765.8|10769.2|10768.2|10769.3|10768.3|10766.2|10765.2|296
1590020700000|2020-05-21 00:25:00|10769.1|10768.1|10767.8|10766.8|10770.3|10769.5|10766.6|10765.7|340
1590021000000|2020-05-21 00:30:00|10768.1|10767.1|10766.7|10765.7|10768.6|10767.7|10766.4|10765.5|299
1590021300000|2020-05-21 00:35:00|10766.6|10765.6|10767.1|10766.4|10767.4|10766.6|10765.3|10764.5|288
1590021600000|2020-05-21 00:40:00|10767|10766.3|10769.1|10768.1|10771.5|10770.6|10766.5|10765.6|410
1590021900000|2020-05-21 00:45:00|10768.9|10768.4|10768.4|10767.7|10770.5|10769.8|10768.1|10767.2|375
1590022200000|2020-05-21 00:50:00|10768.7|10767.8|10772.1|10771.1|10773.5|10772.8|10767.5|10766.5|697
1590022500000|2020-05-21 00:55:00|10771.9|10770.9|10773.8|10772.8|10776|10775.1|10771.3|10770.3|651
1590022800000|2020-05-21 01:00:00|10773.9|10772.9|10772.3|10771.3|10774.5|10773.5|10771.6|10770.6|467
1590023100000|2020-05-21 01:05:00|10772.7|10771.7|10775.1|10774.4|10776.2|10775.2|10771.3|10770.3|415
1590023400000|2020-05-21 01:10:00|10775|10774.1|10769.3|10768.3|10775.3|10774.4|10769.1|10768.1|438
1590023700000|2020-05-21 01:15:00|10769.4|10768.4|10766.2|10765.2|10770|10769|10765.8|10764.9|471
1590024000000|2020-05-21 01:20:00|10766.1|10765.1|10765|10764|10767.3|10766.5|10765|10764|379
1590024300000|2020-05-21 01:25:00|10765.1|10764.1|10768.3|10767.3|10768.4|10767.4|10764.4|10763.5|286
1590024600000|2020-05-21 01:30:00|10768.2|10767.2|10770.3|10769.3|10770.5|10769.5|10767.6|10766.8|426
1590024900000|2020-05-21 01:35:00|10770.2|10769.2|10768.5|10767.5|10772.4|10771.4|10768|10767.2|524
1590025200000|2020-05-21 01:40:00|10768.1|10767.4|10767.4|10766.4|10769.3|10768.5|10766.2|10765.4|404
1590025500000|2020-05-21 01:45:00|10767.5|10766.5|10769.8|10768.8|10769.9|10769.1|10766.5|10765.6|337
1590025800000|2020-05-21 01:50:00|10769.6|10769.1|10769.2|10768.5|10769.9|10769.2|10768.4|10767.6|295
1590026100000|2020-05-21 01:55:00|10769.6|10768.9|10766.8|10765.8|10769.7|10769|10766.6|10765.7|332
1590026400000|2020-05-21 02:00:00|10766.9|10766.2|10764.9|10763.9|10768|10767.3|10764.2|10763.3|313
1590026700000|2020-05-21 02:05:00|10764.8|10763.8|10763.5|10762.5|10764.8|10764|10762.5|10761.7|400
1590027000000|2020-05-21 02:10:00|10763.4|10762.4|10766.2|10765.5|10766.4|10765.6|10763.2|10762.3|265
1590027300000|2020-05-21 02:15:00|10766.3|10765.3|10765.7|10765|10767.5|10766.5|10765.4|10764.6|249
1590027600000|2020-05-21 02:20:00|10765.8|10765.1|10767.2|10766.5|10767.3|10766.5|10765.1|10764.3|249
1590027900000|2020-05-21 02:25:00|10767.1|10766.4|10765.1|10764.1|10767.7|10766.9|10765|10764.1|325
1590028200000|2020-05-21 02:30:00|10765|10764|10765.9|10764.9|10766.4|10765.6|10763|10762.2|342
1590028500000|2020-05-21 02:35:00|10765.7|10765|10764.4|10763.7|10766.4|10765.4|10764.1|10763.3|268
1590028800000|2020-05-21 02:40:00|10764.5|10763.8|10764.3|10763.6|10765.6|10764.6|10764|10763.1|178
1590029100000|2020-05-21 02:45:00|10764.4|10763.7|10765.5|10764.8|10766.1|10765.1|10764.2|10763.2|330
1590029400000|2020-05-21 02:50:00|10765.6|10764.9|10764.6|10763.9|10765.9|10765.1|10763.8|10763|282
1590029700000|2020-05-21 02:55:00|10764.7|10764|10765.1|10764.4|10765.9|10765|10764.5|10763.8|191
1590030000000|2020-05-21 03:00:00|10765.3|10764.3|10766.3|10765.6|10766.7|10766|10764.7|10764|227
1590030300000|2020-05-21 03:05:00|10766.2|10765.5|10766.7|10765.7|10767.7|10766.9|10766.2|10765.4|156
1590030600000|2020-05-21 03:10:00|10766.8|10765.8|10766.6|10765.6|10767.4|10766.7|10765.7|10764.7|195
1590030900000|2020-05-21 03:15:00|10766.7|10765.7|10764.7|10764|10767.7|10766.7|10764.6|10763.9|206
1590031200000|2020-05-21 03:20:00|10764.6|10763.9|10764.6|10763.6|10765.3|10764.4|10764|10763.3|158
1590031500000|2020-05-21 03:25:00|10764.8|10763.8|10764.8|10764.1|10765.6|10764.8|10764.7|10763.7|143
1590031800000|2020-05-21 03:30:00|10764.7|10764|10764.4|10763.7|10765.2|10764.4|10763.5|10762.8|128
1590032100000|2020-05-21 03:35:00|10764.5|10763.8|10762.9|10762.2|10764.5|10763.8|10762.6|10761.7|158
1590032400000|2020-05-21 03:40:00|10763|10762.3|10763.3|10762.3|10763.4|10762.6|10762|10761.1|172
1590032700000|2020-05-21 03:45:00|10763.2|10762.5|10764.3|10763.3|10764.4|10763.6|10762.9|10762.2|181
1590033000000|2020-05-21 03:50:00|10764.4|10763.4|10765.3|10764.6|10765.7|10765|10764|10763.2|162
1590033300000|2020-05-21 03:55:00|10765.4|10764.4|10765|10764.3|10766.2|10765.4|10764.9|10764.2|128
1590033600000|2020-05-21 04:00:00|10764.9|10764.2|10764.3|10763.6|10765.1|10764.3|10763.9|10763.2|160
1590033900000|2020-05-21 04:05:00|10764.4|10763.7|10763.8|10763.1|10764.5|10763.8|10762.5|10761.8|178
1590034200000|2020-05-21 04:10:00|10763.6|10762.9|10765|10764.3|10766|10765.2|10763.5|10762.7|176
1590034500000|2020-05-21 04:15:00|10765.1|10764.4|10765.5|10764.8|10765.7|10765|10764.1|10763.4|153
1590034800000|2020-05-21 04:20:00|10765.6|10764.9|10763.4|10762.7|10765.6|10764.9|10763.2|10762.5|118
1590035100000|2020-05-21 04:25:00|10763.5|10762.8|10763|10762.3|10763.6|10762.8|10762.7|10762|107
1590035400000|2020-05-21 04:30:00|10762.9|10762.2|10762.9|10762.2|10763.6|10762.9|10762.1|10761.4|185
1590035700000|2020-05-21 04:35:00|10763|10762.3|10761.8|10761.1|10763.3|10762.4|10761.1|10760.1|265
1590036000000|2020-05-21 04:40:00|10761.7|10761|10760.3|10759.3|10762.3|10761.5|10759.9|10759|215
1590036300000|2020-05-21 04:45:00|10760.4|10759.4|10761|10760.3|10761.5|10760.8|10760|10759.3|163
1590036600000|2020-05-21 04:50:00|10761.1|10760.4|10761.9|10760.9|10762|10761.1|10761|10760.1|152
1590036900000|2020-05-21 04:55:00|10762.3|10761.6|10763.1|10762.4|10763.9|10763|10762.3|10761.4|236
1590037200000|2020-05-21 05:00:00|10763|10762.3|10763.4|10762.7|10763.8|10763|10762.6|10761.8|146
1590037500000|2020-05-21 05:05:00|10763.3|10762.6|10763.7|10763|10764.4|10763.5|10762.8|10761.9|167
1590037800000|2020-05-21 05:10:00|10763.8|10763.1|10765.1|10764.4|10765.4|10764.5|10763.6|10762.9|149
1590038100000|2020-05-21 05:15:00|10765.2|10764.5|10765.3|10764.3|10765.4|10764.7|10764.5|10763.7|109
1590038400000|2020-05-21 05:20:00|10765.1|10764.4|10764.9|10764.2|10766.2|10765.5|10764.8|10763.8|167
1590038700000|2020-05-21 05:25:00|10765|10764.3|10766.8|10766.1|10767.2|10766.5|10764.9|10764.2|155
1590039000000|2020-05-21 05:30:00|10766.9|10766.2|10768.4|10767.7|10769.4|10768.6|10766.9|10766|290
1590039300000|2020-05-21 05:35:00|10768.5|10767.5|10770.2|10769.2|10770.7|10769.8|10768.3|10767.5|221
1590039600000|2020-05-21 05:40:00|10770.1|10769.1|10771.3|10770.3|10772.2|10771.3|10770.1|10769.1|212
1590039900000|2020-05-21 05:45:00|10771.1|10770.4|10769.5|10768.8|10771.6|10770.8|10768.8|10767.8|335
1590040200000|2020-05-21 05:50:00|10769.6|10768.6|10770|10769|10771.5|10770.8|10769.2|10768.4|307
1590040500000|2020-05-21 05:55:00|10769.9|10768.9|10767.6|10766.6|10770|10769|10767.3|10766.5|389
1590040800000|2020-05-21 06:00:00|10767.7|10766.7|10770.2|10769.5|10770.3|10769.6|10766.1|10765.4|425
1590041100000|2020-05-21 06:05:00|10770.1|10769.4|10770.8|10770.1|10773.1|10772.4|10769.9|10769.2|392
1590041400000|2020-05-21 06:10:00|10770.9|10769.9|10770.8|10770.1|10771.9|10771.2|10769.9|10769.1|342
1590041700000|2020-05-21 06:15:00|10770.9|10770.2|10769.1|10768.4|10772.8|10772.1|10769.1|10768.4|385
1590042000000|2020-05-21 06:20:00|10769.2|10768.5|10771.7|10771|10771.9|10771|10769.2|10768.5|262
1590042300000|2020-05-21 06:25:00|10771.6|10770.9|10773|10772.3|10774.1|10773.4|10771.6|10770.9|338
1590042600000|2020-05-21 06:30:00|10773.1|10772.4|10775.4|10774.7|10775.7|10774.9|10772.1|10771.4|358
1590042900000|2020-05-21 06:35:00|10775.3|10774.6|10774.5|10773.8|10775.6|10774.9|10774.1|10773.2|205
1590043200000|2020-05-21 06:40:00|10774.6|10773.9|10777.5|10776.8|10777.6|10776.9|10774.5|10773.8|369
1590043500000|2020-05-21 06:45:00|10777.4|10776.7|10780.4|10779.7|10780.7|10780|10777.4|10776.7|415
1590043800000|2020-05-21 06:50:00|10780.3|10779.4|10776.5|10775.8|10780.4|10779.7|10776.3|10775.4|408
1590044100000|2020-05-21 06:55:00|10776.6|10775.6|10774.1|10773.1|10776.8|10776.1|10773|10772.2|427
1590044400000|2020-05-21 07:00:00|10774|10773|10775.2|10774.2|10775.3|10774.5|10772.5|10771.8|528
1590044700000|2020-05-21 07:05:00|10775.1|10774.4|10780.3|10779.6|10780.6|10779.8|10774.7|10774|651
1590045000000|2020-05-21 07:10:00|10780.4|10779.7|10784.8|10783.8|10785.4|10784.5|10780.1|10779.2|663
1590045300000|2020-05-21 07:15:00|10784.6|10783.6|10781.9|10781.2|10785.1|10784.1|10781|10780.3|502
1590045600000|2020-05-21 07:20:00|10782|10781.3|10780.9|10779.9|10783.1|10782.4|10780.6|10779.8|337
1590045900000|2020-05-21 07:25:00|10781|10780|10783.3|10782.6|10783.5|10782.8|10780.5|10779.6|404
1590046200000|2020-05-21 07:30:00|10783.2|10782.5|10782.9|10782.2|10783.9|10783|10781|10780.2|580
1590046500000|2020-05-21 07:35:00|10783|10782.3|10783.4|10782.7|10784.1|10783.4|10782|10781.1|352
1590046800000|2020-05-21 07:40:00|10783.5|10782.8|10782.3|10781.6|10783.9|10783.1|10780.9|10780.2|435
1590047100000|2020-05-21 07:45:00|10782.4|10781.4|10783.3|10782.6|10783.5|10782.7|10780.7|10779.9|419
1590047400000|2020-05-21 07:50:00|10783.1|10782.4|10780.4|10779.7|10783.3|10782.5|10779.5|10778.8|388
1590047700000|2020-05-21 07:55:00|10780.3|10779.6|10777.6|10776.9|10780.7|10779.9|10777.5|10776.6|464
1590048000000|2020-05-21 08:00:00|10777.5|10776.8|10779.6|10778.9|10781.1|10780.3|10777.5|10776.8|473
1590048300000|2020-05-21 08:05:00|10779.5|10778.8|10775.5|10774.8|10779.6|10778.9|10775.4|10774.6|347
1590048600000|2020-05-21 08:10:00|10775.4|10774.7|10777.3|10776.3|10777.6|10776.9|10774|10773.3|289
1590048900000|2020-05-21 08:15:00|10777.2|10776.2|10776.1|10775.1|10778.2|10777.3|10775.6|10774.7|426
1590049200000|2020-05-21 08:20:00|10775.9|10775.2|10773.3|10772.6|10776.1|10775.2|10773.1|10772.4|425
1590049500000|2020-05-21 08:25:00|10773.2|10772.5|10772.8|10771.8|10773.8|10773.1|10772.3|10771.5|355
1590049800000|2020-05-21 08:30:00|10772.9|10771.9|10772.4|10771.4|10773.4|10772.6|10770.5|10769.7|515
1590050100000|2020-05-21 08:35:00|10772.5|10771.5|10773.7|10772.7|10775.2|10774.3|10772.2|10771.4|461
1590050400000|2020-05-21 08:40:00|10773.8|10772.8|10775.3|10774.3|10775.4|10774.5|10771.7|10770.7|404
1590050700000|2020-05-21 08:45:00|10775.2|10774.2|10777.1|10776.1|10777.1|10776.1|10774.1|10773.4|391
1590051000000|2020-05-21 08:50:00|10777|10776|10775.8|10775.1|10777.1|10776.2|10775.3|10774.4|304
1590051300000|2020-05-21 08:55:00|10775.9|10774.9|10777.1|10776.4|10777.8|10776.8|10775.2|10774.4|312
1590051600000|2020-05-21 09:00:00|10777.2|10776.2|10776.7|10775.7|10777.4|10776.6|10774.1|10773.3|509
1590051900000|2020-05-21 09:05:00|10776.6|10775.6|10778.6|10777.6|10778.8|10778|10775.8|10775|440
1590052200000|2020-05-21 09:10:00|10778.7|10777.7|10779.3|10778.6|10780|10779.1|10777.7|10776.7|367
1590052500000|2020-05-21 09:15:00|10779.4|10778.4|10780.6|10779.6|10780.6|10779.8|10778.9|10778|420
1590052800000|2020-05-21 09:20:00|10780.5|10779.5|10783.7|10782.7|10785.1|10784.4|10779.5|10778.7|437
1590053100000|2020-05-21 09:25:00|10783.8|10782.8|10780.9|10779.9|10784.4|10783.4|10779.7|10778.9|481
1590053400000|2020-05-21 09:30:00|10780.8|10780.2|10782.2|10781.2|10783.4|10782.6|10780.8|10780|409
1590053700000|2020-05-21 09:35:00|10782.3|10781.3|10780.9|10779.9|10782.5|10781.6|10780.1|10779.1|294
1590054000000|2020-05-21 09:40:00|10780.8|10779.8|10778.9|10777.9|10780.9|10780.1|10778.7|10777.8|296
1590054300000|2020-05-21 09:45:00|10778.8|10777.8|10779|10778|10779.4|10778.6|10777.4|10776.6|322
1590054600000|2020-05-21 09:50:00|10779.1|10778.1|10778.1|10777.1|10779.1|10778.1|10777|10776.2|266
1590054900000|2020-05-21 09:55:00|10778|10777|10779.7|10779|10780.3|10779.4|10777.7|10776.7|314
1590055200000|2020-05-21 10:00:00|10779.6|10778.9|10776.6|10775.6|10780.5|10779.5|10776.3|10775.5|366
1590055500000|2020-05-21 10:05:00|10776.5|10775.5|10775.5|10774.5|10777.9|10776.9|10775|10774|261
1590055800000|2020-05-21 10:10:00|10775.2|10774.2|10775.2|10774.2|10776.3|10775.5|10774.2|10773.4|289
1590056100000|2020-05-21 10:15:00|10775.3|10774.3|10775.9|10774.9|10776.8|10775.9|10774.1|10773.2|268
1590056400000|2020-05-21 10:20:00|10775.8|10774.8|10776.3|10775.6|10777.2|10776.5|10775.3|10774.3|316
1590056700000|2020-05-21 10:25:00|10776.5|10775.5|10776.6|10775.6|10777|10776.2|10775.3|10774.4|269
1590057000000|2020-05-21 10:30:00|10776.5|10775.8|10777.9|10777.2|10778.6|10777.9|10776.5|10775.6|278
1590057300000|2020-05-21 10:35:00|10778|10777.3|10775.7|10775|10779.3|10778.4|10775.7|10775|377
1590057600000|2020-05-21 10:40:00|10775.9|10774.9|10775.4|10774.4|10776.5|10775.5|10775.3|10774.4|362
1590057900000|2020-05-21 10:45:00|10775.5|10774.5|10773.3|10772.3|10775.9|10774.9|10773|10772.2|313
1590058200000|2020-05-21 10:50:00|10773.1|10772.4|10772.3|10771.6|10773.7|10772.7|10772|10771.2|356
1590058500000|2020-05-21 10:55:00|10772.4|10771.7|10772.7|10772|10774.6|10773.7|10772.1|10771.3|453
1590058800000|2020-05-21 11:00:00|10772.6|10771.9|10773.8|10773.1|10775.1|10774.3|10772.6|10771.8|371
1590059100000|2020-05-21 11:05:00|10774.1|10773.2|10773.3|10772.3|10774.2|10773.4|10772.5|10771.7|332
1590059400000|2020-05-21 11:10:00|10773.1|10772.4|10776.1|10775.1|10776.4|10775.7|10772.6|10771.9|367
1590059700000|2020-05-21 11:15:00|10776.2|10775.2|10775.3|10774.6|10776.5|10775.5|10774.7|10773.9|382
1590060000000|2020-05-21 11:20:00|10775.4|10774.7|10774.1|10773.1|10775.5|10774.7|10772.9|10771.9|408
1590060300000|2020-05-21 11:25:00|10774.3|10773.3|10772.6|10771.6|10775.5|10774.7|10772.5|10771.6|411
1590060600000|2020-05-21 11:30:00|10772.8|10771.8|10773.7|10772.7|10775.1|10774.4|10772.4|10771.5|380
1590060900000|2020-05-21 11:35:00|10773.6|10772.6|10772.4|10771.4|10773.6|10772.7|10771.2|10770.3|309
1590061200000|2020-05-21 11:40:00|10772.3|10771.3|10772.1|10771.4|10772.4|10771.6|10771.5|10770.6|173
1590061500000|2020-05-21 11:45:00|10772.2|10771.2|10770.6|10769.9|10772.2|10771.2|10769.4|10768.5|373
1590061800000|2020-05-21 11:50:00|10770.8|10769.8|10772.3|10771.3|10773.6|10772.9|10770.8|10769.8|370
1590062100000|2020-05-21 11:55:00|10772.2|10771.2|10770.2|10769.2|10773.9|10773|10770.2|10769.2|433
1590062400000|2020-05-21 12:00:00|10770.1|10769.1|10770.8|10770.1|10772.1|10771.3|10769.2|10768.3|420
1590062700000|2020-05-21 12:05:00|10770.9|10770.2|10769.8|10768.8|10771.3|10770.5|10769.1|10768.2|423
1590063000000|2020-05-21 12:10:00|10769.6|10768.9|10766.2|10765.2|10769.9|10769.1|10766.1|10765.2|416
1590063300000|2020-05-21 12:15:00|10766.1|10765.1|10766.4|10765.4|10767.1|10766.3|10764.1|10763.3|428
1590063600000|2020-05-21 12:20:00|10766.6|10765.6|10766.8|10765.8|10768|10767.2|10765.6|10764.9|455
1590063900000|2020-05-21 12:25:00|10766.4|10765.7|10765.6|10763.6|10768|10767.1|10764.8|10763.3|459
1590064200000|2020-05-21 12:30:00|10765.4|10763.5|10766.8|10765.8|10767.7|10766.7|10764.2|10763.2|524
1590064500000|2020-05-21 12:35:00|10766.3|10765.6|10765.7|10765|10768.7|10767.7|10764.4|10763.5|579
1590064800000|2020-05-21 12:40:00|10765.9|10764.9|10766.6|10765.6|10767.7|10766.8|10764.2|10763.2|628
1590065100000|2020-05-21 12:45:00|10766.5|10765.5|10767.3|10766.3|10767.4|10766.5|10764.5|10763.8|529
1590065400000|2020-05-21 12:50:00|10767.2|10766.2|10768.4|10767.4|10768.8|10767.9|10766.3|10765.3|461
1590065700000|2020-05-21 12:55:00|10768.6|10767.6|10772.3|10771.3|10774.9|10773.9|10768.6|10767.6|697
1590066000000|2020-05-21 13:00:00|10772.4|10771.4|10775.4|10774.4|10775.4|10774.4|10770.5|10769.5|457
1590066300000|2020-05-21 13:05:00|10775.5|10774.8|10774.7|10773.7|10777.7|10776.7|10773.6|10772.6|516
1590066600000|2020-05-21 13:10:00|10774.5|10773.5|10776.7|10775.7|10776.8|10775.8|10771.8|10770.8|450
1590066900000|2020-05-21 13:15:00|10776.6|10775.6|10775.4|10774.4|10778.3|10777.3|10774.5|10773.5|575
1590067200000|2020-05-21 13:20:00|10775.5|10774.5|10769.1|10768.1|10777.3|10776.3|10769.1|10768.1|455
1590067500000|2020-05-21 13:25:00|10769.2|10768.2|10768.3|10767.3|10770.8|10769.8|10767.9|10766.9|426
1590067800000|2020-05-21 13:30:00|10768.2|10767.2|10765.2|10764.2|10770.1|10769.1|10765.1|10764.1|559
1590068100000|2020-05-21 13:35:00|10765.4|10764.4|10768.3|10767.3|10768.7|10767.7|10765.3|10764.3|562
1590068400000|2020-05-21 13:40:00|10768.5|10767.5|10771.4|10770.4|10772.2|10771.2|10768.2|10767.2|583
1590068700000|2020-05-21 13:45:00|10772.1|10769.9|10773.4|10772.4|10775.3|10774.3|10770.7|10769.7|597
1590069000000|2020-05-21 13:50:00|10773.5|10772.5|10775.1|10774.1|10776.5|10775.5|10773.2|10772.2|542
1590069300000|2020-05-21 13:55:00|10775|10774|10773.3|10772.3|10777.8|10776.9|10773.3|10772.3|443
1590069600000|2020-05-21 14:00:00|10773.2|10772.2|10775.7|10774.7|10777.5|10776.5|10772|10771|689
1590069900000|2020-05-21 14:05:00|10775.6|10774.6|10774.4|10773.4|10777|10776|10773.6|10772.6|478
1590070200000|2020-05-21 14:10:00|10774.3|10773.3|10773.7|10772.7|10775.6|10774.6|10772|10771|450
1590070500000|2020-05-21 14:15:00|10773.8|10772.8|10776.5|10775.5|10777.6|10776.6|10773.7|10772.7|507
1590070800000|2020-05-21 14:20:00|10776.4|10775.4|10771.3|10770.3|10777.8|10776.8|10769.9|10768.9|513
1590071100000|2020-05-21 14:25:00|10771.2|10770.2|10771.9|10770.9|10774.6|10773.6|10769.8|10768.8|619
1590071400000|2020-05-21 14:30:00|10772|10771|10773.9|10772.9|10775.1|10774.1|10771.1|10770.1|560
1590071700000|2020-05-21 14:35:00|10774.1|10773.1|10772.4|10771.4|10777|10776|10772.1|10771.1|720
1590072000000|2020-05-21 14:40:00|10772.5|10771.5|10772.4|10771.4|10776.3|10775.3|10772|10771|653
1590072300000|2020-05-21 14:45:00|10772.6|10771.6|10773.1|10772.1|10774.9|10773.9|10770.6|10769.6|722
1590072600000|2020-05-21 14:50:00|10773.2|10772.2|10778.1|10777.1|10779.5|10778.5|10772.9|10771.9|691
1590072900000|2020-05-21 14:55:00|10778.2|10777.2|10783.2|10782.2|10783.7|10782.7|10778.2|10777.2|790
1590073200000|2020-05-21 15:00:00|10783.1|10782.1|10779.1|10778.1|10783.9|10782.9|10777.7|10776.7|760
1590073500000|2020-05-21 15:05:00|10779.3|10778.3|10775.5|10774.5|10780.3|10779.3|10775.1|10774.1|610
1590073800000|2020-05-21 15:10:00|10775.6|10774.6|10774.5|10773.5|10778.2|10777.2|10774.1|10773.1|496
1590074100000|2020-05-21 15:15:00|10774.6|10773.6|10772.7|10771.7|10775.9|10774.9|10771.5|10770.6|618
1590074400000|2020-05-21 15:20:00|10772.6|10771.6|10771|10770|10773.4|10772.4|10770.7|10769.7|545
1590074700000|2020-05-21 15:25:00|10770.9|10769.9|10770|10769|10771.1|10770.1|10767.1|10766.1|495
1590075000000|2020-05-21 15:30:00|10770.2|10769.2|10770|10769|10771.4|10770.5|10768.7|10767.7|436
1590075300000|2020-05-21 15:35:00|10769.7|10768.7|10767.3|10766.3|10770.8|10769.8|10766.8|10765.8|537
1590075600000|2020-05-21 15:40:00|10767.4|10766.4|10767.5|10766.5|10769.4|10768.4|10767.2|10766.2|395
1590075900000|2020-05-21 15:45:00|10767.4|10766.4|10769.6|10768.6|10770.2|10769.2|10767.3|10766.3|326
1590076200000|2020-05-21 15:50:00|10769.9|10768.9|10770.3|10769.3|10770.6|10769.6|10767.9|10766.9|402
1590076500000|2020-05-21 15:55:00|10770.2|10769.2|10770.2|10769.2|10771.5|10770.5|10769.6|10768.6|350
1590076800000|2020-05-21 16:00:00|10770|10769|10771.7|10770.7|10771.7|10770.7|10768.9|10767.9|323
1590077100000|2020-05-21 16:05:00|10771.6|10770.6|10772.4|10771.4|10773|10772.2|10771|10770|293
1590077400000|2020-05-21 16:10:00|10772.3|10771.3|10772.8|10771.8|10773|10772|10771.8|10770.9|227
1590077700000|2020-05-21 16:15:00|10772.7|10771.7|10772.8|10771.8|10773.5|10772.5|10772.3|10771.5|207
1590078000000|2020-05-21 16:20:00|10772.7|10771.7|10770.6|10769.6|10773.2|10772.3|10770.2|10769.2|200
1590078300000|2020-05-21 16:25:00|10770.5|10769.5|10766.2|10765.2|10770.6|10769.6|10766.1|10765.1|282
1590078600000|2020-05-21 16:30:00|10766|10765|10766|10765|10767.7|10766.8|10765.7|10764.7|319
1590078900000|2020-05-21 16:35:00|10765.8|10764.8|10759.2|10758.2|10765.9|10764.9|10758|10757|457
1590079200000|2020-05-21 16:40:00|10759.6|10758.6|10762.4|10761.4|10763.6|10762.6|10758.9|10757.9|414
1590079500000|2020-05-21 16:45:00|10762.1|10761.1|10764.3|10763.3|10764.9|10763.9|10761.8|10760.8|301
1590079800000|2020-05-21 16:50:00|10764.2|10763.2|10765.5|10764.5|10765.7|10764.7|10763.5|10762.5|334
1590080100000|2020-05-21 16:55:00|10765.4|10764.4|10765.7|10764.7|10767|10766|10764.8|10763.8|308
1590080400000|2020-05-21 17:00:00|10765.5|10764.5|10767.6|10766.6|10767.8|10766.8|10764.7|10763.8|516
1590080700000|2020-05-21 17:05:00|10767.3|10766.3|10767.3|10766.3|10767.7|10766.8|10765|10764.1|364
1590081000000|2020-05-21 17:10:00|10767.4|10766.4|10768.8|10767.8|10768.9|10767.9|10764.8|10763.8|415
1590081300000|2020-05-21 17:15:00|10768.7|10767.7|10769.5|10768.5|10770.3|10769.3|10768.4|10767.4|286
1590081600000|2020-05-21 17:20:00|10769.6|10768.6|10769.5|10768.5|10770.9|10769.9|10769.2|10768.2|358
1590081900000|2020-05-21 17:25:00|10769.4|10768.4|10769.6|10768.6|10770.2|10769.2|10768|10767|379
1590082200000|2020-05-21 17:30:00|10769.4|10768.4|10769.3|10768.3|10770.3|10769.5|10769.1|10768.1|371
1590082500000|2020-05-21 17:35:00|10769.6|10768.6|10768|10767|10770.4|10769.5|10767.8|10766.8|324
1590082800000|2020-05-21 17:40:00|10767.9|10766.9|10766.3|10765.3|10768.1|10767.1|10766.1|10765.1|255
1590083100000|2020-05-21 17:45:00|10766|10765|10767.8|10766.8|10768.6|10767.6|10765.5|10764.6|210
1590083400000|2020-05-21 17:50:00|10767.9|10766.9|10767.2|10766.2|10768.3|10767.3|10767.2|10766.2|229
1590083700000|2020-05-21 17:55:00|10767.3|10766.3|10767|10766|10767.6|10766.6|10766.2|10765.2|245
1590084000000|2020-05-21 18:00:00|10766.9|10765.9|10766.7|10765.7|10766.9|10766|10765.7|10764.7|230
1590084300000|2020-05-21 18:05:00|10766.4|10765.6|10769.3|10768.3|10769.6|10768.6|10766|10765|233
1590084600000|2020-05-21 18:10:00|10769.2|10768.2|10768.3|10767.3|10769.6|10768.6|10768|10767|232
1590084900000|2020-05-21 18:15:00|10768.2|10767.2|10767.9|10766.9|10768.6|10767.6|10767.6|10766.6|206
1590085200000|2020-05-21 18:20:00|10768|10767|10768.3|10767.3|10768.4|10767.4|10767.3|10766.3|179
1590085500000|2020-05-21 18:25:00|10768.2|10767.2|10768|10767|10768.5|10767.5|10767.3|10766.3|238
1590085800000|2020-05-21 18:30:00|10767.9|10766.9|10767.2|10766.2|10768.7|10767.7|10767|10766|157
1590086100000|2020-05-21 18:35:00|10767.4|10766.4|10766.7|10765.7|10768.6|10767.6|10766.6|10765.6|215
1590086400000|2020-05-21 18:40:00|10766.8|10765.8|10767.2|10766.2|10768.1|10767.1|10766.5|10765.6|200
1590086700000|2020-05-21 18:45:00|10767.3|10766.3|10764.2|10763.5|10767.3|10766.3|10764.1|10763.2|398
1590087000000|2020-05-21 18:50:00|10764.1|10763.4|10761.8|10761.1|10765.2|10764.4|10761.2|10760.4|412
1590087300000|2020-05-21 18:55:00|10761.9|10761.2|10759.5|10758.5|10762|10761.2|10758.4|10757.5|562
1590087600000|2020-05-21 19:00:00|10759.4|10758.4|10758.2|10757.2|10759.8|10758.8|10756.9|10755.9|348
1590087900000|2020-05-21 19:05:00|10758.3|10757.3|10758.3|10757.3|10759.4|10758.4|10757.4|10756.4|357
1590088200000|2020-05-21 19:10:00|10758.4|10757.4|10758.9|10757.9|10759.3|10758.3|10757.4|10756.4|264
1590088500000|2020-05-21 19:15:00|10759|10758|10759.5|10758.5|10759.6|10758.6|10758.4|10757.4|235
1590088800000|2020-05-21 19:20:00|10759.6|10758.6|10758.9|10757.9|10759.9|10758.9|10757.8|10756.8|229
1590089100000|2020-05-21 19:25:00|10759.1|10758.1|10759.2|10758.2|10759.4|10758.5|10758.3|10757.3|193
1590089400000|2020-05-21 19:30:00|10759.1|10758.1|10757.6|10756.6|10760|10759.1|10757.5|10756.5|281
1590089700000|2020-05-21 19:35:00|10757.7|10756.7|10757.7|10756.7|10758.9|10757.9|10756.5|10755.5|352
1590090000000|2020-05-21 19:40:00|10757.8|10756.8|10755.9|10754.9|10757.8|10756.8|10755.9|10754.9|213
1590090300000|2020-05-21 19:45:00|10756.1|10755.1|10756|10755|10757.4|10756.4|10755.4|10754.4|269
1590090600000|2020-05-21 19:50:00|10755.9|10754.9|10756.3|10755.3|10756.9|10755.9|10755.6|10754.6|270
1590090900000|2020-05-21 19:55:00|10755.9|10754.9|10756.7|10755.7|10757.5|10756.5|10755.6|10754.6|271
1590091200000|2020-05-21 20:00:00|10756.8|10755.8|10759.1|10758.1|10759.6|10758.8|10756.7|10755.7|279
1590091500000|2020-05-21 20:05:00|10759|10758|10759.6|10758.6|10760.5|10759.5|10758.8|10757.8|175
1590091800000|2020-05-21 20:10:00|10759.7|10758.7|10758.6|10757.6|10759.8|10758.8|10758.5|10757.5|151
1590092100000|2020-05-21 20:15:00|10758.7|10757.7|10760.2|10759.2|10761|10760|10758.5|10757.5|170
1590092400000|2020-05-21 20:20:00|10759.9|10758.9|10760.3|10759.3|10760.9|10759.9|10759.9|10758.9|176
1590092700000|2020-05-21 20:25:00|10760.4|10759.4|10759.9|10758.9|10760.4|10759.5|10759.3|10758.3|119
1590093000000|2020-05-21 20:30:00|10759.8|10758.8|10760.2|10759.2|10760.3|10759.3|10759.4|10758.4|89
1590093300000|2020-05-21 20:35:00|10760.3|10759.3|10761.4|10760.4|10761.6|10760.6|10760|10759|120
1590093600000|2020-05-21 20:40:00|10761.5|10760.5|10760.4|10759.4|10761.5|10760.5|10760.4|10759.4|105
1590093900000|2020-05-21 20:45:00|10760.2|10759.5|10760.8|10759.8|10761.9|10760.9|10760.2|10759.3|227
1590094200000|2020-05-21 20:50:00|10760.9|10759.9|10760.3|10759.3|10760.9|10759.9|10760.2|10759.2|213
1590094500000|2020-05-21 20:55:00|10760.4|10759.4|10761.3|10760.3|10761.8|10760.5|10758.6|10757.6|264
1590094800000|2020-05-21 21:00:00|10762.4|10760.1|10765.5|10761.8|10766.3|10762.2|10761.4|10760.1|57
1590095100000|2020-05-21 21:05:00|10765.6|10760.9|10766.5|10763.1|10768.9|10764.9|10765.1|10760.9|915
1590095400000|2020-05-21 21:10:00|10766.6|10763.2|10765.5|10763.5|10767.4|10764.7|10764.7|10762.9|577
1590095700000|2020-05-21 21:15:00|10765.4|10764|10765.8|10764.1|10766|10764.2|10765|10763.4|43
1590096000000|2020-05-21 21:20:00|10766.1|10763.7|10764.3|10763.3|10769.6|10765.3|10764.1|10763.1|158
1590096300000|2020-05-21 21:25:00|10764.2|10763.2|10765.8|10763.7|10765.8|10764.5|10764|10763|135
1590096600000|2020-05-21 21:30:00|10765.6|10763.6|10765.1|10763.5|10765.9|10764.1|10763.9|10762.9|796
1590096900000|2020-05-21 21:35:00|10765.2|10763.6|10765.4|10763.6|10765.6|10764.3|10764.8|10763.3|407
1590097200000|2020-05-21 21:40:00|10765.3|10763.7|10765.3|10763.6|10769.8|10764.9|10764.8|10763.1|365
1590097500000|2020-05-21 21:45:00|10765.1|10764.1|10765.5|10763.8|10765.7|10764.5|10764.8|10763.2|382
1590097800000|2020-05-21 21:50:00|10765.3|10763.7|10765.4|10763.8|10766.1|10764.5|10764.8|10763.3|413
1590098100000|2020-05-21 21:55:00|10765|10764|10766.8|10765.8|10770|10766.9|10765|10763|780
1590098400000|2020-05-21 22:00:00|10767.2|10765.6|10759.8|10758.8|10767.5|10765.6|10759.6|10758.4|754
1590098700000|2020-05-21 22:05:00|10759.9|10758.9|10760.9|10759.9|10761.6|10760.6|10759|10757.7|209
1590099000000|2020-05-21 22:10:00|10760.8|10759.8|10761.6|10760.6|10762.3|10761.3|10760.8|10759.8|150
1590099300000|2020-05-21 22:15:00|10761.7|10760.7|10763.2|10762.2|10763.3|10762.3|10761.5|10760.5|93
1590099600000|2020-05-21 22:20:00|10763.3|10762.3|10763.9|10762.9|10764.2|10763.2|10761.8|10760.8|153
1590099900000|2020-05-21 22:25:00|10763.8|10762.8|10763.9|10762.9|10764.9|10763.9|10763.2|10762.2|130
1590100200000|2020-05-21 22:30:00|10763.6|10762.6|10763.4|10762.4|10764|10763|10762.4|10761.4|129
1590100500000|2020-05-21 22:35:00|10763.5|10762.5|10764.2|10763.2|10764.5|10763.5|10762.9|10761.9|138
1590100800000|2020-05-21 22:40:00|10764.1|10763.1|10763|10762|10764.2|10763.2|10763|10762|104
1590101100000|2020-05-21 22:45:00|10763.1|10762.1|10763|10762|10763.2|10762.2|10762|10761|142
1590101400000|2020-05-21 22:50:00|10763.1|10762.1|10762.5|10761.5|10763.3|10762.3|10762.1|10761.1|103
1590101700000|2020-05-21 22:55:00|10762.6|10761.6|10761.4|10760.4|10762.7|10761.7|10761.2|10760.2|138
1590102000000|2020-05-21 23:00:00|10761.3|10760.3|10761|10760|10762.1|10761.1|10760.7|10759.7|132
1590102300000|2020-05-21 23:05:00|10761.1|10760.1|10759.5|10758.5|10761.3|10760.3|10758.9|10757.9|114
1590102600000|2020-05-21 23:10:00|10759.4|10758.4|10760.6|10759.6|10760.9|10759.9|10759|10758|124
1590102900000|2020-05-21 23:15:00|10760.5|10759.5|10760.5|10759.5|10761.3|10760.3|10760.3|10759.3|153
1590103200000|2020-05-21 23:20:00|10760.6|10759.6|10761.8|10760.8|10762|10761|10760.4|10759.5|104
1590103500000|2020-05-21 23:25:00|10761.7|10760.7|10763.6|10762.6|10764.9|10763.9|10761.6|10760.6|231
1590103800000|2020-05-21 23:30:00|10763.5|10762.5|10764.3|10763.3|10764.6|10763.6|10762.8|10761.8|139
1590104100000|2020-05-21 23:35:00|10764.2|10763.2|10762.8|10762.1|10764.6|10763.6|10762.7|10761.9|120
1590104400000|2020-05-21 23:40:00|10762.7|10762|10762.4|10761.4|10763|10762.2|10762|10761|104
1590104700000|2020-05-21 23:45:00|10762.3|10761.3|10764.2|10763.2|10765.6|10764.6|10761.8|10760.8|288
1590105000000|2020-05-21 23:50:00|10764.1|10763.1|10764|10763.3|10765|10764|10764|10763.1|147
1590105300000|2020-05-21 23:55:00|10764.2|10763.2|10765.1|10764.1|10765.1|10764.1|10763.6|10762.6|116
1590105600000|2020-05-22 00:00:00|10764.9|10763.9|10765.7|10764.7|10766.9|10765.9|10763.6|10762.6|342
1590105900000|2020-05-22 00:05:00|10765.8|10764.8|10763.7|10762.7|10766.2|10765.2|10763.7|10762.7|356
1590106200000|2020-05-22 00:10:00|10763.8|10762.8|10762.5|10761.8|10763.9|10763.1|10760.8|10759.9|289
1590106500000|2020-05-22 00:15:00|10762.6|10761.9|10763.5|10762.5|10764.6|10763.6|10762|10761|312
1590106800000|2020-05-22 00:20:00|10763.3|10762.3|10766|10765|10767.2|10766.3|10763|10762|371
1590107100000|2020-05-22 00:25:00|10765.9|10764.9|10766.5|10765.5|10767.9|10767|10765.2|10764.3|344
1590107400000|2020-05-22 00:30:00|10766.6|10765.6|10768.9|10767.9|10769.1|10768.1|10765.2|10764.2|322
1590107700000|2020-05-22 00:35:00|10768.8|10767.8|10770.2|10769.2|10772.2|10771.2|10768.7|10767.7|484
1590108000000|2020-05-22 00:40:00|10770.1|10769.1|10769.7|10768.7|10771.8|10770.8|10769.5|10768.5|376
1590108300000|2020-05-22 00:45:00|10769.6|10768.9|10768.8|10767.8|10769.8|10769|10768.6|10767.7|343
1590108600000|2020-05-22 00:50:00|10768.9|10767.9|10773.4|10772.4|10776.9|10776|10768.8|10767.8|817
1590108900000|2020-05-22 00:55:00|10773.3|10772.3|10773|10772|10773.7|10773|10770.2|10769.3|571
1590109200000|2020-05-22 01:00:00|10772.9|10772.2|10767.3|10766.3|10772.9|10772.2|10767.3|10766.3|518
1590109500000|2020-05-22 01:05:00|10767.4|10766.4|10760.9|10759.9|10767.9|10766.9|10759.8|10758.8|553
1590109800000|2020-05-22 01:10:00|10760.8|10759.8|10762.1|10761.1|10763.4|10762.4|10758|10757|682
1590110100000|2020-05-22 01:15:00|10762.2|10761.2|10761.1|10760.1|10763.2|10762.4|10759.9|10758.9|480
1590110400000|2020-05-22 01:20:00|10761|10760|10761.1|10760.1|10761.7|10760.7|10759|10758|346
1590110700000|2020-05-22 01:25:00|10761|10760|10759.6|10758.6|10761.1|10760.1|10756.2|10755.2|481
1590111000000|2020-05-22 01:30:00|10759.7|10758.9|10759.1|10758.1|10761.1|10760.2|10758.3|10757.6|422
1590111300000|2020-05-22 01:35:00|10759|10758|10761.9|10760.9|10762.8|10761.8|10759|10758|299
1590111600000|2020-05-22 01:40:00|10762|10761|10759.8|10758.8|10762|10761|10759.8|10758.8|251
1590111900000|2020-05-22 01:45:00|10759.6|10758.6|10759.1|10758.1|10760.8|10760|10757.3|10756.4|426
1590112200000|2020-05-22 01:50:00|10759.2|10758.2|10758.7|10757.7|10760.4|10759.6|10757.5|10756.8|311
1590112500000|2020-05-22 01:55:00|10758.6|10757.6|10759.6|10758.6|10760.5|10759.5|10757.6|10756.7|271
1590112800000|2020-05-22 02:00:00|10759.7|10758.7|10758.5|10757.8|10760|10759|10758.4|10757.4|340
1590113100000|2020-05-22 02:05:00|10758.7|10757.7|10757.4|10756.4|10759.8|10759|10757.1|10756.3|329
1590113400000|2020-05-22 02:10:00|10757.3|10756.3|10757.1|10756.1|10758.4|10757.5|10755.6|10754.7|467
1590113700000|2020-05-22 02:15:00|10757|10756|10759.6|10758.6|10759.9|10758.9|10756.7|10755.7|337
1590114000000|2020-05-22 02:20:00|10759.5|10758.8|10760.3|10759.6|10761.4|10760.5|10758.4|10757.6|367
1590114300000|2020-05-22 02:25:00|10760.2|10759.5|10761.4|10760.4|10762.5|10761.6|10760.2|10759.5|229
1590114600000|2020-05-22 02:30:00|10761.3|10760.3|10761.8|10760.8|10762.8|10761.9|10760.4|10759.6|312
1590114900000|2020-05-22 02:35:00|10761.9|10760.9|10762.5|10761.5|10763.3|10762.5|10761.5|10760.8|225
1590115200000|2020-05-22 02:40:00|10762.4|10761.4|10763.1|10762.1|10764.6|10763.8|10762.4|10761.4|219
1590115500000|2020-05-22 02:45:00|10763|10762|10759.8|10759.1|10763.1|10762.1|10759.5|10758.7|263
1590115800000|2020-05-22 02:50:00|10759.6|10758.9|10758.9|10757.9|10760.7|10759.7|10758.6|10757.7|299
1590116100000|2020-05-22 02:55:00|10758.8|10757.8|10759.8|10758.8|10761.3|10760.4|10757.8|10757|457
1590116400000|2020-05-22 03:00:00|10759.9|10758.9|10759.7|10758.7|10760|10759|10758.1|10757.2|306
1590116700000|2020-05-22 03:05:00|10759.8|10758.8|10760.6|10759.6|10761.6|10760.7|10759.1|10758.2|258
1590117000000|2020-05-22 03:10:00|10760.5|10759.5|10759.7|10758.7|10760.8|10760|10759.1|10758.3|171
1590117300000|2020-05-22 03:15:00|10759.2|10758.5|10756.7|10756|10759.8|10758.8|10756.1|10755.2|263
1590117600000|2020-05-22 03:20:00|10756.8|10755.8|10756.5|10755.5|10757.4|10756.5|10754.8|10754|287
1590117900000|2020-05-22 03:25:00|10756.6|10755.6|10755.6|10754.6|10756.8|10755.8|10753.8|10752.8|333
1590118200000|2020-05-22 03:30:00|10755.3|10754.5|10754.5|10753.5|10755.7|10754.7|10751.7|10750.9|449
1590118500000|2020-05-22 03:35:00|10754.4|10753.4|10752.2|10751.5|10754.4|10753.4|10750.1|10749.3|496
1590118800000|2020-05-22 03:40:00|10752.1|10751.4|10754|10753|10754.2|10753.2|10752.1|10751.2|428
1590119100000|2020-05-22 03:45:00|10753.9|10752.9|10755.2|10754.2|10755.3|10754.5|10753.5|10752.6|389
1590119400000|2020-05-22 03:50:00|10755|10754.3|10756.8|10755.8|10757.5|10756.6|10754.5|10753.7|299
1590119700000|2020-05-22 03:55:00|10756.7|10755.7|10756.2|10755.5|10757.8|10756.8|10755.8|10755|335
1590120000000|2020-05-22 04:00:00|10756.3|10755.6|10753.5|10752.8|10756.4|10755.6|10753.5|10752.6|237
1590120300000|2020-05-22 04:05:00|10753.7|10752.7|10749.5|10748.5|10754|10753.2|10749.4|10748.4|261
1590120600000|2020-05-22 04:10:00|10749.4|10748.4|10750.2|10749.2|10750.4|10749.5|10747.4|10746.6|280
1590120900000|2020-05-22 04:15:00|10750.1|10749.1|10748.1|10747.1|10751.4|10750.5|10747.6|10746.8|286
1590121200000|2020-05-22 04:20:00|10748|10747|10744.8|10744.1|10748.1|10747.2|10743.9|10743|382
1590121500000|2020-05-22 04:25:00|10744.9|10744.2|10743.9|10742.9|10746.4|10745.6|10743.8|10742.8|342
1590121800000|2020-05-22 04:30:00|10744|10743|10742.4|10741.4|10746.2|10745.5|10742|10741.1|413
1590122100000|2020-05-22 04:35:00|10742.5|10741.8|10744.6|10743.6|10745.2|10744.3|10742.5|10741.7|278
1590122400000|2020-05-22 04:40:00|10744.8|10743.9|10744.4|10743.7|10746|10745|10743.7|10742.9|244
1590122700000|2020-05-22 04:45:00|10744.5|10743.8|10744.6|10743.9|10746|10745|10744.5|10743.6|258
1590123000000|2020-05-22 04:50:00|10744.7|10744|10743.2|10742.2|10745.1|10744.3|10742.3|10741.5|262
1590123300000|2020-05-22 04:55:00|10743.1|10742.1|10743.6|10742.9|10743.8|10743|10741.6|10740.9|271
1590123600000|2020-05-22 05:00:00|10743.5|10742.8|10744.5|10743.5|10744.6|10743.8|10742.9|10742|237
1590123900000|2020-05-22 05:05:00|10744.4|10743.4|10743.6|10742.6|10744.9|10744|10742.6|10741.9|220
1590124200000|2020-05-22 05:10:00|10743.5|10742.5|10745.5|10744.8|10746.2|10745.5|10743.5|10742.5|304
1590124500000|2020-05-22 05:15:00|10745.4|10744.7|10742.8|10741.8|10745.4|10744.7|10742|10741.1|259
1590124800000|2020-05-22 05:20:00|10742.7|10741.7|10743.5|10742.5|10743.9|10743.2|10741.3|10740.5|307
1590125100000|2020-05-22 05:25:00|10743.4|10742.4|10743|10742.3|10744.4|10743.7|10742.3|10741.5|328
1590125400000|2020-05-22 05:30:00|10743.1|10742.1|10745.1|10744.1|10745.9|10744.9|10742.5|10741.8|306
1590125700000|2020-05-22 05:35:00|10744.9|10744.2|10744|10743.3|10744.9|10744.2|10743.5|10742.5|200
1590126000000|2020-05-22 05:40:00|10743.9|10743.2|10746.5|10745.5|10746.6|10745.7|10743.6|10742.7|296
1590126300000|2020-05-22 05:45:00|10746.4|10745.4|10745|10744|10746.4|10745.4|10744.7|10743.7|284
1590126600000|2020-05-22 05:50:00|10744.9|10744.2|10747.4|10746.7|10747.6|10746.7|10744.6|10743.6|310
1590126900000|2020-05-22 05:55:00|10747.6|10746.6|10747.2|10746.2|10747.6|10746.8|10745.6|10744.9|336
1590127200000|2020-05-22 06:00:00|10747.3|10746.3|10744.8|10744.1|10748.2|10747.3|10743.9|10743.1|456
1590127500000|2020-05-22 06:05:00|10745|10744|10742.8|10741.8|10745.7|10744.8|10742.8|10741.8|317
1590127800000|2020-05-22 06:10:00|10742.7|10741.7|10742.9|10742.2|10743.1|10742.3|10741.4|10740.5|375
1590128100000|2020-05-22 06:15:00|10743|10742|10744.8|10744.1|10745|10744.3|10742.9|10742|282
1590128400000|2020-05-22 06:20:00|10744.9|10744.2|10742.5|10741.5|10746.2|10745.5|10742.5|10741.5|416
1590128700000|2020-05-22 06:25:00|10742.6|10741.6|10743.4|10742.4|10743.5|10742.7|10741.7|10740.7|312
1590129000000|2020-05-22 06:30:00|10743.5|10742.5|10743.6|10742.6|10744.3|10743.6|10742.3|10741.3|349
1590129300000|2020-05-22 06:35:00|10743.7|10742.7|10742.4|10741.4|10743.9|10742.9|10741.2|10740.2|363
1590129600000|2020-05-22 06:40:00|10742.5|10741.5|10744.1|10743.1|10744.2|10743.3|10742.1|10741.3|304
1590129900000|2020-05-22 06:45:00|10744.2|10743.2|10743.2|10742.5|10745.3|10744.6|10743|10742.2|328
1590130200000|2020-05-22 06:50:00|10743.1|10742.4|10742.9|10741.9|10744.1|10743.2|10742.2|10741.4|257
1590130500000|2020-05-22 06:55:00|10742.8|10741.8|10739|10738|10743|10742.1|10737.6|10736.9|446
1590130800000|2020-05-22 07:00:00|10739.1|10738.1|10733.5|10732.5|10739.4|10738.5|10733.3|10732.4|765
1590131100000|2020-05-22 07:05:00|10733.6|10732.6|10736.9|10735.9|10737.4|10736.5|10732.7|10731.9|654
1590131400000|2020-05-22 07:10:00|10737|10736|10735.2|10734.5|10737|10736|10733.2|10732.4|617
1590131700000|2020-05-22 07:15:00|10735.4|10734.4|10738.1|10737.4|10738.6|10737.6|10734.9|10734|587
1590132000000|2020-05-22 07:20:00|10738.2|10737.5|10739.5|10738.5|10739.7|10738.8|10736.5|10735.7|535
1590132300000|2020-05-22 07:25:00|10739.3|10738.6|10738.5|10737.5|10739.6|10738.7|10736.6|10735.7|434
1590132600000|2020-05-22 07:30:00|10738.4|10737.4|10741|10740.3|10741.4|10740.6|10737.8|10737|486
1590132900000|2020-05-22 07:35:00|10741.2|10740.5|10740|10739.3|10741.4|10740.5|10739|10738.2|410
1590133200000|2020-05-22 07:40:00|10740.1|10739.4|10743.1|10742.1|10743.1|10742.3|10739.9|10739|403
1590133500000|2020-05-22 07:45:00|10743|10742.3|10744.3|10743.6|10746.1|10745.1|10742.4|10741.6|473
1590133800000|2020-05-22 07:50:00|10744.2|10743.5|10746.7|10745.7|10746.7|10745.8|10743|10742.3|419
1590134100000|2020-05-22 07:55:00|10746.6|10745.9|10745.4|10744.4|10746.7|10746|10743.7|10743|424
1590134400000|2020-05-22 08:00:00|10745.5|10744.5|10744.1|10743.1|10746.3|10745.5|10743.7|10742.9|500
1590134700000|2020-05-22 08:05:00|10744|10743.4|10744.9|10744.2|10745.6|10744.7|10743.6|10742.9|322
1590135000000|2020-05-22 08:10:00|10744.8|10744.1|10748.1|10747.1|10748.5|10747.8|10744.8|10744|336
1590135300000|2020-05-22 08:15:00|10747.9|10747.2|10749.1|10748.4|10750.3|10749.6|10747.8|10747|486
1590135600000|2020-05-22 08:20:00|10749.3|10748.3|10747.8|10746.8|10749.5|10748.8|10747.2|10746.3|364
1590135900000|2020-05-22 08:25:00|10747.7|10746.7|10749.2|10748.5|10749.9|10749.1|10747.3|10746.5|347
1590136200000|2020-05-22 08:30:00|10749.1|10748.4|10748.8|10747.8|10751.6|10750.7|10747.9|10747.1|459
1590136500000|2020-05-22 08:35:00|10748.7|10747.7|10748.5|10747.5|10752|10751.2|10748.3|10747.4|442
1590136800000|2020-05-22 08:40:00|10748.6|10747.6|10750.4|10749.4|10750.4|10749.6|10748.4|10747.5|275
1590137100000|2020-05-22 08:45:00|10750.2|10749.5|10752.4|10751.4|10753.2|10752.4|10749.7|10748.7|358
1590137400000|2020-05-22 08:50:00|10752.5|10751.5|10753.6|10752.9|10754.4|10753.6|10751.9|10751|434
1590137700000|2020-05-22 08:55:00|10753.7|10753|10754.2|10753.5|10754.4|10753.6|10752.9|10752.2|359
1590138000000|2020-05-22 09:00:00|10754.3|10753.3|10753.5|10752.8|10754.4|10753.6|10752.6|10751.9|402
1590138300000|2020-05-22 09:05:00|10753.4|10752.7|10751.8|10751.1|10754|10753.2|10751.5|10750.7|262
1590138600000|2020-05-22 09:10:00|10751.9|10750.9|10750.7|10750|10752|10751.2|10750.3|10749.6|328
1590138900000|2020-05-22 09:15:00|10750.8|10750.1|10752.6|10751.6|10753.2|10752.4|10750.7|10749.8|345
1590139200000|2020-05-22 09:20:00|10752.7|10751.7|10749.5|10748.8|10752.8|10751.8|10748.4|10747.6|320
1590139500000|2020-05-22 09:25:00|10749.6|10748.9|10748.9|10748.2|10750.5|10749.6|10748.4|10747.6|389
1590139800000|2020-05-22 09:30:00|10748.8|10748.1|10746.1|10745.1|10749.3|10748.5|10745.6|10744.8|397
1590140100000|2020-05-22 09:35:00|10746|10745|10745.6|10744.9|10746.1|10745.1|10744.5|10743.6|193
1590140400000|2020-05-22 09:40:00|10745.5|10744.8|10745.1|10744.4|10746.9|10746.1|10743|10742.2|438
1590140700000|2020-05-22 09:45:00|10745.2|10744.5|10746.8|10746.1|10748.5|10747.6|10744.8|10744.1|369
1590141000000|2020-05-22 09:50:00|10746.9|10745.9|10746.4|10745.7|10748|10747.1|10745|10744.2|385
1590141300000|2020-05-22 09:55:00|10746.3|10745.6|10748.8|10747.8|10750|10749.2|10746.3|10745.5|483
1590141600000|2020-05-22 10:00:00|10748.7|10748|10750.5|10749.5|10750.7|10749.9|10748.5|10747.6|439
1590141900000|2020-05-22 10:05:00|10750.6|10749.6|10750.2|10749.2|10750.6|10749.8|10748.5|10747.6|369
1590142200000|2020-05-22 10:10:00|10750.3|10749.3|10751.6|10750.6|10752.5|10751.5|10749.8|10748.9|332
1590142500000|2020-05-22 10:15:00|10751.7|10750.7|10751.4|10750.7|10752.6|10751.6|10750.5|10749.7|350
1590142800000|2020-05-22 10:20:00|10751.5|10750.5|10750.4|10749.4|10751.7|10751|10749.6|10748.7|344
1590143100000|2020-05-22 10:25:00|10750.3|10749.3|10747.5|10746.5|10750.3|10749.4|10747.5|10746.5|310
1590143400000|2020-05-22 10:30:00|10747.6|10746.6|10750.1|10749.1|10750.4|10749.4|10747|10746.1|338
1590143700000|2020-05-22 10:35:00|10750|10749|10750|10749|10750.3|10749.4|10748.5|10747.6|322
1590144000000|2020-05-22 10:40:00|10749.9|10748.9|10746.1|10745.4|10750.7|10749.8|10746.1|10745.2|325
1590144300000|2020-05-22 10:45:00|10746.2|10745.5|10747.4|10746.4|10747.5|10746.7|10745.6|10744.8|259
1590144600000|2020-05-22 10:50:00|10747.5|10746.5|10746.9|10746.2|10747.7|10746.9|10745.8|10745|354
1590144900000|2020-05-22 10:55:00|10747|10746|10746.6|10745.9|10748.9|10748|10746.3|10745.6|326
1590145200000|2020-05-22 11:00:00|10746.5|10745.8|10744.4|10743.4|10747.1|10746.3|10743.9|10743.1|316
1590145500000|2020-05-22 11:05:00|10744.3|10743.3|10743.6|10742.9|10744.6|10743.7|10742.7|10741.9|309
1590145800000|2020-05-22 11:10:00|10743.5|10742.8|10744.6|10743.9|10745.4|10744.7|10743.2|10742.4|347
1590146100000|2020-05-22 11:15:00|10744.5|10743.8|10744.4|10743.7|10746.5|10745.6|10744.4|10743.5|293
1590146400000|2020-05-22 11:20:00|10744.5|10743.8|10746.4|10745.4|10747.1|10746.3|10744.5|10743.6|307
1590146700000|2020-05-22 11:25:00|10746.3|10745.3|10745.3|10744.3|10746.4|10745.4|10745|10744.1|167
1590147000000|2020-05-22 11:30:00|10745.2|10744.2|10744.9|10743.9|10745.4|10744.5|10742.5|10741.7|249
1590147300000|2020-05-22 11:35:00|10744.8|10743.8|10745.2|10744.5|10746.1|10745.3|10743.9|10743.1|235
1590147600000|2020-05-22 11:40:00|10745.3|10744.6|10744.3|10743.3|10745.9|10745.1|10743.5|10742.7|372
1590147900000|2020-05-22 11:45:00|10744.2|10743.5|10750.3|10749.6|10750.7|10749.9|10744|10743.1|400
1590148200000|2020-05-22 11:50:00|10750.1|10749.4|10750.7|10749.7|10752.1|10751.4|10749.1|10748.3|440
1590148500000|2020-05-22 11:55:00|10750.6|10749.9|10750.8|10750.1|10752.3|10751.4|10750.4|10749.7|371
1590148800000|2020-05-22 12:00:00|10750.7|10750|10751.7|10750.7|10754.9|10754|10750.7|10749.8|504
1590149100000|2020-05-22 12:05:00|10751.5|10750.8|10752.9|10751.9|10754.2|10753.5|10751.5|10750.6|360
1590149400000|2020-05-22 12:10:00|10753|10752|10754.9|10753.9|10755.3|10754.6|10752.6|10751.8|359
1590149700000|2020-05-22 12:15:00|10754.8|10753.8|10756.4|10755.7|10757.6|10756.8|10754.1|10753.2|449
1590150000000|2020-05-22 12:20:00|10756.3|10755.6|10754.5|10753.8|10757|10756.1|10754.3|10753.5|403
1590150300000|2020-05-22 12:25:00|10754.6|10753.9|10753.8|10753.1|10754.9|10754.2|10753|10752.3|300
1590150600000|2020-05-22 12:30:00|10753.7|10753|10750.5|10749.8|10753.7|10753|10750.4|10749.7|387
1590150900000|2020-05-22 12:35:00|10750.6|10749.9|10753.4|10752.7|10754.4|10753.4|10750.6|10749.9|395
1590151200000|2020-05-22 12:40:00|10753.6|10752.6|10755.5|10754.8|10756|10755.1|10753|10752.3|261
1590151500000|2020-05-22 12:45:00|10755.6|10754.9|10755.6|10754.9|10757.4|10756.5|10754.9|10754|395
1590151800000|2020-05-22 12:50:00|10755.7|10755|10759.1|10758.1|10759.5|10758.8|10755.6|10754.9|383
1590152100000|2020-05-22 12:55:00|10759.2|10758.2|10758.5|10757.8|10759.5|10758.7|10757.5|10756.7|380
1590152400000|2020-05-22 13:00:00|10758.6|10757.9|10756.6|10755.6|10761|10760.3|10756.4|10755.5|478
1590152700000|2020-05-22 13:05:00|10756.4|10755.7|10757.8|10756.8|10758.6|10757.8|10755.8|10755|418
1590153000000|2020-05-22 13:10:00|10757.9|10756.9|10758.1|10757.1|10759.9|10758.9|10756.9|10755.9|312
1590153300000|2020-05-22 13:15:00|10758.2|10757.2|10759.5|10758.5|10760.2|10759.2|10758.1|10757.1|405
1590153600000|2020-05-22 13:20:00|10759.6|10758.6|10757.5|10756.8|10759.8|10759|10754.4|10753.5|514
1590153900000|2020-05-22 13:25:00|10757.7|10756.7|10758|10757|10758.7|10757.9|10756.7|10755.7|357
1590154200000|2020-05-22 13:30:00|10758.1|10757.1|10763.1|10762.1|10763.6|10762.6|10756.9|10755.9|623
1590154500000|2020-05-22 13:35:00|10763.2|10762.2|10760.5|10759.8|10764.2|10763.3|10759.9|10758.9|540
1590154800000|2020-05-22 13:40:00|10760.6|10759.6|10763.1|10762.4|10764.1|10763.2|10760.4|10759.5|475
1590155100000|2020-05-22 13:45:00|10763.2|10762.2|10764.1|10763.1|10765.3|10764.5|10763|10762.1|491
1590155400000|2020-05-22 13:50:00|10764|10763.3|10764.6|10763.6|10765.6|10764.8|10761.5|10760.6|495
1590155700000|2020-05-22 13:55:00|10764.5|10763.5|10762.9|10762.2|10765.4|10764.6|10762.3|10761.4|438
1590156000000|2020-05-22 14:00:00|10763|10762.3|10759.6|10758.6|10763.3|10762.4|10759.4|10758.6|428
1590156300000|2020-05-22 14:05:00|10759.4|10758.7|10756.7|10755.7|10759.4|10758.7|10755.7|10754.7|500
1590156600000|2020-05-22 14:10:00|10756.6|10755.9|10755.2|10754.2|10757.6|10756.7|10754.4|10753.4|524
1590156900000|2020-05-22 14:15:00|10755.1|10754.1|10754.6|10753.6|10755.7|10754.9|10753.7|10752.9|521
1590157200000|2020-05-22 14:20:00|10754.7|10753.7|10756.5|10755.5|10756.5|10755.7|10753.7|10752.9|417
1590157500000|2020-05-22 14:25:00|10756.6|10755.6|10759.1|10758.1|10759.3|10758.4|10755.7|10754.7|428
1590157800000|2020-05-22 14:30:00|10759.2|10758.2|10759.2|10758.2|10761.4|10760.4|10758.3|10757.3|496
1590158100000|2020-05-22 14:35:00|10759.1|10758.5|10760.5|10759.5|10760.5|10759.5|10757|10756|406
1590158400000|2020-05-22 14:40:00|10760.7|10759.7|10760.3|10759.3|10761.5|10760.8|10758.7|10757.9|521
1590158700000|2020-05-22 14:45:00|10760.2|10759.2|10758|10757|10760.2|10759.2|10757.2|10756.2|325
1590159000000|2020-05-22 14:50:00|10757.9|10756.9|10752.9|10751.9|10758|10757|10752.6|10751.7|519
1590159300000|2020-05-22 14:55:00|10753|10752|10747.2|10746.5|10753.3|10752.3|10746.5|10745.7|539
1590159600000|2020-05-22 15:00:00|10747.1|10746.4|10749.1|10748.4|10751.1|10750.2|10746.7|10746|493
1590159900000|2020-05-22 15:05:00|10749.2|10748.5|10752.3|10751.3|10752.8|10751.9|10749.1|10748.2|341
1590160200000|2020-05-22 15:10:00|10752.4|10751.4|10751.7|10750.7|10752.4|10751.4|10749.7|10748.7|345
1590160500000|2020-05-22 15:15:00|10751.6|10750.6|10749.3|10748.3|10751.8|10750.8|10748.8|10747.9|315
1590160800000|2020-05-22 15:20:00|10749.2|10748.2|10749.5|10748.5|10749.8|10748.8|10747.7|10746.9|306
1590161100000|2020-05-22 15:25:00|10749.4|10748.4|10751|10750|10751.9|10751|10749.1|10748.2|422
1590161400000|2020-05-22 15:30:00|10750.9|10750.2|10748.2|10747.5|10751.5|10750.6|10748.2|10747.4|278
1590161700000|2020-05-22 15:35:00|10748.3|10747.3|10748.8|10747.8|10749.2|10748.5|10747.9|10747.2|336
1590162000000|2020-05-22 15:40:00|10748.7|10748|10751.4|10750.4|10751.6|10750.6|10748.5|10747.7|336
1590162300000|2020-05-22 15:45:00|10751.3|10750.3|10750.4|10749.4|10751.8|10751|10749.5|10748.8|278
1590162600000|2020-05-22 15:50:00|10750.2|10749.2|10752|10751|10752|10751|10749.4|10748.6|360
1590162900000|2020-05-22 15:55:00|10751.9|10750.9|10751.9|10750.9|10753.4|10752.4|10751.1|10750.2|346
1590163200000|2020-05-22 16:00:00|10751.6|10750.7|10751.6|10750.6|10753.1|10752.3|10751.1|10750.2|345
1590163500000|2020-05-22 16:05:00|10751.7|10750.7|10752.5|10751.5|10752.7|10751.8|10751.5|10750.5|168
1590163800000|2020-05-22 16:10:00|10752.6|10751.6|10752.9|10751.9|10753.4|10752.4|10751.4|10750.4|277
1590164100000|2020-05-22 16:15:00|10752.8|10751.8|10751.4|10750.4|10753.1|10752.1|10750.6|10749.6|223
1590164400000|2020-05-22 16:20:00|10751.5|10750.5|10753.1|10752.1|10753.9|10752.9|10751.4|10750.4|222
1590164700000|2020-05-22 16:25:00|10753|10752|10753.2|10752.2|10753.8|10753|10752.6|10751.8|183
1590165000000|2020-05-22 16:30:00|10753.1|10752.1|10753.7|10752.7|10754.6|10753.6|10752.9|10752|190
1590165300000|2020-05-22 16:35:00|10753.6|10752.6|10753.8|10752.8|10754.9|10753.9|10753.5|10752.5|199
1590165600000|2020-05-22 16:40:00|10753.9|10752.9|10755.6|10754.6|10756.3|10755.3|10753.7|10752.7|250
1590165900000|2020-05-22 16:45:00|10755.7|10754.7|10753.8|10752.8|10755.9|10754.9|10753.6|10752.6|170
1590166200000|2020-05-22 16:50:00|10753.9|10752.9|10756.9|10755.9|10757|10756|10753.8|10752.8|169
1590166500000|2020-05-22 16:55:00|10756.8|10755.8|10757.2|10756.2|10757.2|10756.2|10753.7|10752.9|354
1590166800000|2020-05-22 17:00:00|10757.3|10756.3|10756.4|10755.4|10757.7|10756.7|10755.6|10754.6|358
1590167100000|2020-05-22 17:05:00|10756.3|10755.3|10756.9|10755.9|10757.2|10756.2|10756.1|10755.1|233
1590167400000|2020-05-22 17:10:00|10756.8|10755.8|10758.2|10757.2|10760.1|10759.1|10756.6|10755.6|343
1590167700000|2020-05-22 17:15:00|10758.3|10757.3|10757.7|10756.7|10758.4|10757.5|10757.2|10756.2|249
1590168000000|2020-05-22 17:20:00|10757.8|10756.8|10757.8|10756.8|10759.3|10758.4|10757.4|10756.5|220
1590168300000|2020-05-22 17:25:00|10757.9|10756.9|10759.3|10758.3|10759.9|10759|10757.9|10756.9|293
1590168600000|2020-05-22 17:30:00|10759.1|10758.1|10758.4|10757.4|10759.5|10758.6|10758.2|10757.2|197
1590168900000|2020-05-22 17:35:00|10758.8|10757.8|10758.7|10757.7|10760.2|10759.2|10758.3|10757.4|233
1590169200000|2020-05-22 17:40:00|10758.6|10757.9|10758.3|10757.3|10759|10758|10757.5|10756.5|112
1590169500000|2020-05-22 17:45:00|10758.1|10757.4|10759.6|10758.6|10760|10759|10758.1|10757.1|298
1590169800000|2020-05-22 17:50:00|10759.5|10758.5|10759.7|10758.7|10760|10759|10759.1|10758.1|215
1590170100000|2020-05-22 17:55:00|10759.6|10758.6|10758.8|10757.8|10759.6|10758.7|10758.5|10757.6|202
1590170400000|2020-05-22 18:00:00|10758.7|10757.7|10760.6|10759.6|10760.8|10759.8|10757.3|10756.3|262
1590170700000|2020-05-22 18:05:00|10760.5|10759.5|10759.5|10758.5|10760.8|10759.9|10759.1|10758.1|216
1590171000000|2020-05-22 18:10:00|10759.6|10758.6|10759|10758|10759.8|10758.8|10758.9|10757.9|177
1590171300000|2020-05-22 18:15:00|10759.1|10758.1|10758.6|10757.6|10759.1|10758.1|10757.6|10756.6|129
1590171600000|2020-05-22 18:20:00|10758.4|10757.7|10756.4|10755.4|10758.6|10757.8|10756.4|10755.4|119
1590171900000|2020-05-22 18:25:00|10756.3|10755.3|10757.2|10756.2|10757.4|10756.4|10756.3|10755.3|159
1590172200000|2020-05-22 18:30:00|10757.3|10756.3|10757.6|10756.6|10757.8|10756.8|10757.1|10756.1|153
1590172500000|2020-05-22 18:35:00|10757.5|10756.5|10758.4|10757.4|10758.8|10757.8|10757.5|10756.5|142
1590172800000|2020-05-22 18:40:00|10758.3|10757.3|10757.8|10756.8|10758.9|10757.9|10757.6|10756.7|121
1590173100000|2020-05-22 18:45:00|10757.7|10756.7|10758.5|10757.5|10758.5|10757.7|10757.5|10756.7|85
1590173400000|2020-05-22 18:50:00|10758.4|10757.4|10757.7|10756.7|10758.5|10757.5|10757.5|10756.5|81
1590173700000|2020-05-22 18:55:00|10757.9|10756.9|10758.5|10757.8|10759.2|10758.3|10757.8|10756.8|220
1590174000000|2020-05-22 19:00:00|10758.7|10757.7|10756.4|10755.4|10758.8|10757.8|10755.4|10754.4|249
1590174300000|2020-05-22 19:05:00|10756.2|10755.2|10758.1|10757.1|10758.4|10757.4|10756.2|10755.2|188
1590174600000|2020-05-22 19:10:00|10758.2|10757.2|10758.2|10757.2|10758.7|10757.7|10757.6|10756.6|224
1590174900000|2020-05-22 19:15:00|10758.1|10757.1|10759.2|10758.2|10759.6|10758.6|10758.1|10757.1|133
1590175200000|2020-05-22 19:20:00|10759.3|10758.3|10760.4|10759.4|10760.6|10759.6|10758.9|10757.9|212
1590175500000|2020-05-22 19:25:00|10760.3|10759.3|10760.5|10759.5|10760.8|10759.8|10759.8|10758.8|112
1590175800000|2020-05-22 19:30:00|10760.6|10759.6|10760.5|10759.5|10761.1|10760.1|10760.3|10759.3|190
1590176100000|2020-05-22 19:35:00|10760.4|10759.4|10759.9|10758.9|10761.1|10760.1|10759.4|10758.4|219
1590176400000|2020-05-22 19:40:00|10759.8|10758.8|10761|10760|10761.1|10760.1|10759.5|10758.5|156
1590176700000|2020-05-22 19:45:00|10760.9|10759.9|10760.9|10759.9|10761.3|10760.3|10759.6|10758.6|242
1590177000000|2020-05-22 19:50:00|10761|10760|10761.1|10760.1|10761.6|10760.6|10760.7|10759.7|225
1590177300000|2020-05-22 19:55:00|10761.2|10760.2|10760.6|10759.6|10761.3|10760.3|10759.6|10758.6|244
1590177600000|2020-05-22 20:00:00|10760.4|10759.4|10760.2|10759.2|10760.6|10759.6|10759|10758|215
1590177900000|2020-05-22 20:05:00|10760.1|10759.1|10761.6|10760.6|10762|10761|10760.1|10759.1|160
1590178200000|2020-05-22 20:10:00|10761.7|10760.7|10762.3|10761.3|10762.4|10761.4|10761.2|10760.2|160
1590178500000|2020-05-22 20:15:00|10762.2|10761.2|10761.1|10760.1|10762.6|10761.6|10761.1|10760.1|150
1590178800000|2020-05-22 20:20:00|10761|10760|10761.5|10760.5|10761.6|10760.6|10761|10760|151
1590179100000|2020-05-22 20:25:00|10761.4|10760.4|10761.6|10760.6|10761.8|10760.8|10760.9|10759.9|147
1590179400000|2020-05-22 20:30:00|10762|10761|10761.7|10760.7|10762.6|10761.6|10761.4|10760.4|110
1590179700000|2020-05-22 20:35:00|10761.8|10760.8|10761.8|10760.8|10762.2|10761.2|10761.5|10760.5|118
1590180000000|2020-05-22 20:40:00|10761.7|10760.7|10761.5|10760.5|10761.9|10760.9|10761.1|10760.1|183
1590180300000|2020-05-22 20:45:00|10761.6|10760.6|10761.4|10759.8|10762.5|10761.4|10760.9|10759.7|340
1590180600000|2020-05-22 20:50:00|10761.5|10759.9|10762.4|10760.2|10762.7|10760.7|10760.2|10758.5|448
1590180900000|2020-05-22 20:55:00|10762.5|10759.8|10765.1|10760.3|10766.2|10761.5|10762.2|10758.7|497
1590350400000|2020-05-24 20:00:00|10766.4|10755.5|10766.4|10755.5|10766.4|10755.5|10765.7|10754.6|6
1590350700000|2020-05-24 20:05:00|10766.3|10755.3|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|7
1590351000000|2020-05-24 20:10:00|10766.9|10754.9|10766.4|10755.5|10767.2|10755.5|10766.3|10754.8|9
1590351600000|2020-05-24 20:20:00|10766.8|10754.8|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|12
1590351900000|2020-05-24 20:25:00|10766.9|10754.9|10766.8|10754.8|10766.9|10755.3|10766.3|10754.8|14
1590352200000|2020-05-24 20:30:00|10766.9|10754.9|10766.4|10755.5|10766.9|10755.5|10766.3|10754.8|9
1590352800000|2020-05-24 20:40:00|10766.8|10754.8|10766.4|10755.5|10766.8|10755.5|10766.4|10754.8|2
1590353100000|2020-05-24 20:45:00|10766.9|10754.9|10766.4|10755.5|10766.9|10755.5|10766.3|10754.8|5
1590353400000|2020-05-24 20:50:00|10766.8|10754.8|10766.4|10755.5|10766.9|10755.5|10766.4|10754.8|4
1590353700000|2020-05-24 20:55:00|10766.8|10754.8|10766.5|10754.5|10766.9|10755.5|10766.3|10754.5|11
1590354000000|2020-05-24 21:00:00|10766.4|10755.5|10762.9|10755.8|10769.4|10757.4|10761.7|10752.5|75
1590354300000|2020-05-24 21:05:00|10763.1|10755.7|10765.2|10754.9|10771.7|10759.7|10760.7|10752.5|182
1590354600000|2020-05-24 21:10:00|10765.3|10754.6|10765.6|10756.6|10767.6|10758.2|10762.3|10754.1|177
1590354900000|2020-05-24 21:15:00|10765.7|10756.1|10763.1|10755.8|10765.8|10758.4|10760.4|10754|124
1590355200000|2020-05-24 21:20:00|10761.8|10755.7|10762.1|10756.3|10764.5|10757.6|10761.3|10754.1|96
1590355500000|2020-05-24 21:25:00|10762.5|10756.2|10762.3|10754.7|10764.6|10758.3|10760.3|10754.2|106
1590355800000|2020-05-24 21:30:00|10762.4|10757.1|10765.3|10756.4|10765.6|10759.3|10759.6|10754.9|137
1590356100000|2020-05-24 21:35:00|10762.7|10758.4|10760.6|10758.6|10766|10759|10759.9|10756.3|55
1590356400000|2020-05-24 21:40:00|10765.5|10756.7|10765.7|10756.6|10765.7|10758.7|10759.6|10756.4|77
1590356700000|2020-05-24 21:45:00|10765.2|10758.1|10765.7|10755.4|10766.2|10758.4|10762.6|10754.9|119
1590357000000|2020-05-24 21:50:00|10765.4|10756.8|10762.3|10752.4|10767.9|10757.7|10762.1|10751.8|152
1590357300000|2020-05-24 21:55:00|10763.4|10754.3|10764.2|10755.3|10768.6|10757.1|10759.6|10751.3|257
1590357600000|2020-05-24 22:00:00|10760.8|10755.2|10763.9|10762.9|10766.5|10763.4|10760.8|10754.4|423
1590357900000|2020-05-24 22:05:00|10764.3|10763.3|10763.3|10762.3|10764.5|10763.3|10761.5|10760.3|248
1590358200000|2020-05-24 22:10:00|10763.4|10762.4|10767.4|10766.4|10768.7|10767.1|10763.2|10762.2|315
1590358500000|2020-05-24 22:15:00|10767.5|10766.5|10769.7|10768.7|10771.4|10770.4|10766.9|10765.9|268
1590358800000|2020-05-24 22:20:00|10769.8|10768.8|10767.6|10766.6|10769.8|10768.8|10767.4|10766.4|295
1590359100000|2020-05-24 22:25:00|10767.7|10766.7|10767.5|10766.5|10768.8|10767.8|10767.3|10766.3|134
1590359400000|2020-05-24 22:30:00|10767.4|10766.4|10767.6|10766.6|10768.4|10767.4|10766.7|10765.7|182
1590359700000|2020-05-24 22:35:00|10767.5|10766.5|10767.5|10766.5|10768.7|10767.7|10766.5|10765.5|221
1590360000000|2020-05-24 22:40:00|10767.4|10766.4|10767.9|10766.9|10767.9|10766.9|10766.8|10765.8|265
1590360300000|2020-05-24 22:45:00|10767.8|10766.8|10768.2|10767.2|10768.3|10767.3|10766.6|10765.6|317
1590360600000|2020-05-24 22:50:00|10768|10767|10769.4|10768.4|10769.7|10768.7|10767|10766|324
1590360900000|2020-05-24 22:55:00|10769.5|10768.5|10770|10769|10771.4|10770.4|10768.9|10767.9|266
1590361200000|2020-05-24 23:00:00|10769.9|10768.9|10768.7|10767.7|10770|10769.2|10767.5|10766.5|217
1590361500000|2020-05-24 23:05:00|10768.6|10767.6|10768.2|10767.2|10768.9|10767.9|10768|10767|141
1590361800000|2020-05-24 23:10:00|10768.3|10767.3|10770|10769|10770.5|10769.5|10767.6|10766.6|207
1590362100000|2020-05-24 23:15:00|10770.1|10769.1|10770.8|10769.8|10771.6|10770.6|10769.1|10768.1|189
1590362400000|2020-05-24 23:20:00|10770.7|10769.7|10772|10771|10772.4|10771.4|10770.2|10769.2|234
1590362700000|2020-05-24 23:25:00|10772.1|10771.1|10773.4|10772.4|10773.5|10772.5|10771.5|10770.6|247
1590363000000|2020-05-24 23:30:00|10773.5|10772.5|10773.6|10772.6|10774.7|10773.7|10772.4|10771.4|307
1590363300000|2020-05-24 23:35:00|10773.5|10772.5|10774.6|10773.6|10776.7|10775.7|10773.5|10772.5|366
1590363600000|2020-05-24 23:40:00|10774.7|10773.7|10776.8|10775.8|10778.4|10777.4|10773.8|10772.8|389
1590363900000|2020-05-24 23:45:00|10776.7|10775.7|10776.7|10775.7|10778.7|10777.7|10776|10775|335
1590364200000|2020-05-24 23:50:00|10776.8|10775.8|10774.6|10773.6|10777.1|10776.1|10774.3|10773.3|219
1590364500000|2020-05-24 23:55:00|10774.5|10773.5|10775.5|10774.5|10775.6|10774.6|10774.1|10773.1|243
1590364800000|2020-05-25 00:00:00|10775.4|10774.4|10775.1|10774.1|10776.8|10775.8|10774.1|10773.1|377
1590365100000|2020-05-25 00:05:00|10775|10774.3|10774.3|10773.3|10776.3|10775.5|10771.8|10771|473
1590365400000|2020-05-25 00:10:00|10774.4|10773.4|10775.1|10774.4|10775.2|10774.4|10773|10772.1|430
1590365700000|2020-05-25 00:15:00|10775.3|10774.3|10777.7|10776.7|10778.7|10777.7|10774.6|10773.7|494
1590366000000|2020-05-25 00:20:00|10777.6|10776.6|10775.6|10774.6|10777.8|10777|10775.5|10774.5|248
1590366300000|2020-05-25 00:25:00|10775.7|10774.7|10774.9|10773.9|10776.1|10775.3|10773.7|10772.8|295
1590366600000|2020-05-25 00:30:00|10774.8|10773.8|10773|10772|10776.2|10775.3|10771.2|10770.3|429
1590366900000|2020-05-25 00:35:00|10773.1|10772.1|10771.7|10770.7|10773.4|10772.4|10770.2|10769.2|299
1590367200000|2020-05-25 00:40:00|10771.6|10770.6|10772.2|10771.2|10772.4|10771.4|10771.4|10770.4|226
1590367500000|2020-05-25 00:45:00|10772.3|10771.3|10772.4|10771.4|10773.8|10772.9|10771|10770.1|232
1590367800000|2020-05-25 00:50:00|10772.3|10771.3|10767.7|10766.7|10772.9|10771.9|10767.4|10766.4|546
1590368100000|2020-05-25 00:55:00|10766.6|10765.6|10767.7|10767|10768.8|10768|10765.4|10764.4|497
1590368400000|2020-05-25 01:00:00|10767.8|10766.8|10767.1|10766.1|10768.9|10768|10766|10765|355
1590368700000|2020-05-25 01:05:00|10767|10766|10768|10767|10768.2|10767.2|10765.5|10764.6|380
1590369000000|2020-05-25 01:10:00|10767.9|10766.9|10767.6|10766.6|10768.8|10767.9|10767|10766|307
1590369300000|2020-05-25 01:15:00|10767.7|10766.7|10764.7|10763.7|10768.6|10767.6|10763.3|10762.3|439
1590369600000|2020-05-25 01:20:00|10764.6|10763.6|10765.7|10764.7|10766|10765|10763.9|10763.1|265
1590369900000|2020-05-25 01:25:00|10765.6|10764.6|10767.3|10766.3|10767.9|10767.1|10764.9|10763.9|309
1590370200000|2020-05-25 01:30:00|10767.2|10766.2|10764.7|10763.7|10767.6|10766.6|10763.5|10762.5|526
1590370500000|2020-05-25 01:35:00|10764.6|10763.6|10766.1|10765.1|10766.1|10765.1|10764.3|10763.3|360
1590370800000|2020-05-25 01:40:00|10766|10765|10765.8|10764.8|10767.1|10766.1|10765.2|10764.3|312
1590371100000|2020-05-25 01:45:00|10765.9|10764.9|10765.4|10764.7|10766.7|10765.9|10764.4|10763.5|333
1590371400000|2020-05-25 01:50:00|10765.6|10764.6|10765.9|10765.2|10766.6|10765.8|10765.4|10764.5|246
1590371700000|2020-05-25 01:55:00|10766|10765.3|10765|10764|10766.4|10765.7|10764|10763|269
1590372000000|2020-05-25 02:00:00|10765.1|10764.1|10765.5|10764.5|10766.3|10765.3|10764.2|10763.4|220
1590372300000|2020-05-25 02:05:00|10765.4|10764.7|10764.9|10763.9|10765.7|10764.8|10764.8|10763.8|145
1590372600000|2020-05-25 02:10:00|10765|10764|10765.7|10764.7|10766.3|10765.3|10764.8|10763.9|197
1590372900000|2020-05-25 02:15:00|10765.6|10764.6|10767.5|10766.5|10768.1|10767.2|10765.6|10764.6|204
1590373200000|2020-05-25 02:20:00|10767.6|10766.6|10766|10765|10767.8|10767|10764.9|10763.9|243
1590373500000|2020-05-25 02:25:00|10766.1|10765.1|10766.7|10765.7|10766.9|10766|10765.8|10765|166
1590373800000|2020-05-25 02:30:00|10766.6|10765.6|10767.3|10766.3|10767.7|10766.8|10766|10765.2|157
1590374100000|2020-05-25 02:35:00|10767.4|10766.4|10767.6|10766.6|10767.8|10766.9|10766.5|10765.5|156
1590374400000|2020-05-25 02:40:00|10767.7|10766.7|10769.7|10768.7|10770.2|10769.3|10767.5|10766.5|166
1590374700000|2020-05-25 02:45:00|10769.6|10768.6|10767.8|10766.8|10769.7|10768.7|10767.4|10766.5|314
1590375000000|2020-05-25 02:50:00|10767.7|10766.7|10769.7|10768.7|10769.7|10768.9|10767.3|10766.5|253
1590375300000|2020-05-25 02:55:00|10769.8|10768.8|10770.4|10769.4|10770.7|10769.9|10768.3|10767.4|305
1590375600000|2020-05-25 03:00:00|10770.5|10769.5|10770.6|10769.9|10771|10770.3|10770.1|10769.1|210
1590375900000|2020-05-25 03:05:00|10770.5|10769.8|10770.9|10769.9|10772.4|10771.5|10770.5|10769.5|157
1590376200000|2020-05-25 03:10:00|10770.5|10769.8|10769.9|10768.9|10770.7|10769.9|10769.8|10768.8|115
1590376500000|2020-05-25 03:15:00|10770|10769|10770.4|10769.4|10770.7|10769.8|10768.9|10768|198
1590376800000|2020-05-25 03:20:00|10770.5|10769.5|10769.7|10768.7|10770.7|10769.8|10768.6|10767.8|269
1590377100000|2020-05-25 03:25:00|10769.8|10768.8|10770.4|10769.4|10771.1|10770.1|10769.5|10768.6|230
1590377400000|2020-05-25 03:30:00|10770.5|10769.5|10771|10770|10771.2|10770.3|10769.7|10768.9|290
1590377700000|2020-05-25 03:35:00|10770.9|10769.9|10773.4|10772.4|10773.7|10772.7|10770.4|10769.6|304
1590378000000|2020-05-25 03:40:00|10773.6|10772.6|10773.8|10772.8|10773.9|10773|10772.6|10771.7|240
1590378300000|2020-05-25 03:45:00|10773.7|10773|10774.2|10773.2|10774.4|10773.6|10773.1|10772.1|340
1590378600000|2020-05-25 03:50:00|10774.3|10773.6|10773|10772|10774.3|10773.6|10772.9|10771.9|188
1590378900000|2020-05-25 03:55:00|10772.9|10771.9|10773|10772|10773.2|10772.2|10772.5|10771.6|90
1590379200000|2020-05-25 04:00:00|10773.1|10772.1|10773.5|10772.8|10773.8|10772.9|10772.5|10771.5|175
1590379500000|2020-05-25 04:05:00|10773.7|10772.7|10772.6|10771.9|10773.8|10772.9|10772.6|10771.8|156
1590379800000|2020-05-25 04:10:00|10772.7|10772|10772.4|10771.4|10773.2|10772.4|10772.4|10771.4|164
1590380100000|2020-05-25 04:15:00|10772.3|10771.3|10772.3|10771.3|10772.8|10771.8|10771.1|10770.2|312
1590380400000|2020-05-25 04:20:00|10772.4|10771.4|10772.4|10771.4|10772.8|10771.9|10772|10771|224
1590380700000|2020-05-25 04:25:00|10772.3|10771.3|10772.5|10771.5|10772.8|10772|10772.1|10771.2|255
1590381000000|2020-05-25 04:30:00|10772.6|10771.6|10772.9|10771.9|10773.3|10772.5|10772.6|10771.6|209
1590381300000|2020-05-25 04:35:00|10772.8|10772.1|10771.7|10770.7|10773|10772.1|10770.7|10769.7|220
1590381600000|2020-05-25 04:40:00|10771.5|10770.8|10770.4|10769.4|10771.8|10770.9|10770.1|10769.1|140
1590381900000|2020-05-25 04:45:00|10770.5|10769.5|10770.4|10769.4|10770.8|10769.9|10770.2|10769.2|108
1590382200000|2020-05-25 04:50:00|10770.3|10769.3|10768.1|10767.1|10770.4|10769.6|10767.9|10767.1|165
1590382500000|2020-05-25 04:55:00|10768.2|10767.2|10767.1|10766.4|10768.3|10767.5|10766.4|10765.5|360
1590382800000|2020-05-25 05:00:00|10767.3|10766.3|10767.8|10766.8|10768.7|10767.8|10766.9|10766.2|223
1590383100000|2020-05-25 05:05:00|10767.7|10766.7|10768.5|10767.5|10768.6|10767.7|10767.4|10766.5|286
1590383400000|2020-05-25 05:10:00|10768.3|10767.3|10766.4|10765.7|10768.4|10767.4|10765.6|10764.8|200
1590383700000|2020-05-25 05:15:00|10766.5|10765.8|10767.4|10766.4|10767.5|10766.5|10766.4|10765.6|76
1590384000000|2020-05-25 05:20:00|10767|10766|10769|10768|10769.6|10768.6|10766.8|10765.8|198
1590384300000|2020-05-25 05:25:00|10769.1|10768.1|10768.1|10767.1|10769.5|10768.5|10767.9|10766.9|149
1590384600000|2020-05-25 05:30:00|10768|10767|10768.9|10767.9|10769.6|10768.6|10767.8|10766.8|238
1590384900000|2020-05-25 05:35:00|10769|10768|10768.4|10767.4|10769.5|10768.5|10768.1|10767.3|169
1590385200000|2020-05-25 05:40:00|10768.5|10767.5|10769.2|10768.2|10769.8|10768.8|10768.3|10767.3|222
1590385500000|2020-05-25 05:45:00|10769.1|10768.1|10770.9|10769.9|10771|10770.1|10769|10768|175
1590385800000|2020-05-25 05:50:00|10771|10770|10772.2|10771.2|10772.4|10771.6|10770.5|10769.5|183
1590386100000|2020-05-25 05:55:00|10772.1|10771.1|10771.5|10770.5|10772.5|10771.5|10770.4|10769.7|193
1590386400000|2020-05-25 06:00:00|10771.6|10770.6|10772.5|10771.5|10772.8|10771.8|10770.5|10769.6|324
1590386700000|2020-05-25 06:05:00|10772.6|10771.6|10772.5|10771.5|10773.2|10772.2|10772|10771.1|333
1590387000000|2020-05-25 06:10:00|10772.2|10771.6|10772.6|10771.6|10773.4|10772.4|10772.2|10771.3|350
1590387300000|2020-05-25 06:15:00|10772.7|10771.7|10771.2|10770.2|10773.2|10772.3|10770.6|10769.6|358
1590387600000|2020-05-25 06:20:00|10771.1|10770.1|10770.1|10769.1|10771.9|10771|10768.9|10768.1|323
1590387900000|2020-05-25 06:25:00|10770.2|10769.2|10769.3|10768.6|10771.1|10770.4|10768.8|10768.1|202
1590388200000|2020-05-25 06:30:00|10769.2|10768.5|10770.7|10770|10770.9|10770.1|10769.2|10768.4|158
1590388500000|2020-05-25 06:35:00|10770.8|10769.8|10770.8|10769.8|10771.4|10770.7|10770.5|10769.6|214
1590388800000|2020-05-25 06:40:00|10770.7|10769.7|10772.4|10771.4|10772.8|10772.1|10770.5|10769.6|240
1590389100000|2020-05-25 06:45:00|10772.5|10771.5|10769.5|10768.8|10772.7|10771.7|10769.2|10768.3|266
1590389400000|2020-05-25 06:50:00|10769.4|10768.7|10770.1|10769.4|10770.9|10770.1|10767.8|10767|278
1590389700000|2020-05-25 06:55:00|10770.4|10769.7|10770.3|10769.3|10770.9|10770|10769.2|10768.3|257
1590390000000|2020-05-25 07:00:00|10770.4|10769.4|10768|10767|10770.4|10769.4|10767.6|10766.7|346
1590390300000|2020-05-25 07:05:00|10768.1|10767.1|10769.1|10768.1|10769.3|10768.4|10767.5|10766.7|263
1590390600000|2020-05-25 07:10:00|10769.2|10768.2|10771.3|10770.3|10771.3|10770.4|10769.1|10768.1|333
1590390900000|2020-05-25 07:15:00|10771.5|10770.5|10771.3|10770.3|10772.6|10771.6|10771|10770.1|353
1590391200000|2020-05-25 07:20:00|10771.4|10770.4|10770.8|10770.1|10772.2|10771.4|10770.1|10769.3|264
1590391500000|2020-05-25 07:25:00|10770.7|10770|10769.2|10768.2|10771.1|10770.1|10768.6|10767.7|236
1590391800000|2020-05-25 07:30:00|10769.3|10768.3|10771.2|10770.5|10771.6|10770.8|10768.9|10767.9|402
1590392100000|2020-05-25 07:35:00|10771.3|10770.6|10771.4|10770.4|10772.7|10772|10771|10770.1|365
1590392400000|2020-05-25 07:40:00|10771.2|10770.5|10771.1|10770.4|10771.5|10770.6|10769.4|10768.6|382
1590392700000|2020-05-25 07:45:00|10771|10770.3|10770|10769.3|10771.7|10770.8|10770|10769|244
1590393000000|2020-05-25 07:50:00|10770.1|10769.1|10773.2|10772.2|10773.3|10772.5|10770|10769.1|392
1590393300000|2020-05-25 07:55:00|10773.3|10772.3|10775.8|10774.8|10776|10775.1|10772.9|10771.9|477
1590393600000|2020-05-25 08:00:00|10775.5|10774.5|10773.5|10772.5|10775.9|10775|10772.7|10771.9|429
1590393900000|2020-05-25 08:05:00|10773.4|10772.8|10772.6|10771.6|10773.7|10772.8|10772|10771|369
1590394200000|2020-05-25 08:10:00|10772.5|10771.5|10774.3|10773.3|10774.7|10773.8|10772.2|10771.3|317
1590394500000|2020-05-25 08:15:00|10774.2|10773.2|10774|10773|10775|10774.2|10773.6|10772.8|352
1590394800000|2020-05-25 08:20:00|10774.1|10773.1|10773.8|10773.1|10774.6|10773.8|10773.3|10772.5|244
1590395100000|2020-05-25 08:25:00|10773.7|10773|10774.7|10773.7|10775.6|10774.7|10773.6|10772.8|200
1590395400000|2020-05-25 08:30:00|10774.6|10773.6|10774.6|10773.6|10775|10774.1|10773.4|10772.5|299
1590395700000|2020-05-25 08:35:00|10774.4|10773.7|10773.8|10772.8|10774.8|10773.9|10773.3|10772.5|191
1590396000000|2020-05-25 08:40:00|10774.1|10773.1|10774.4|10773.4|10774.5|10773.7|10773.6|10772.6|245
1590396300000|2020-05-25 08:45:00|10774.2|10773.5|10773.6|10772.6|10775.6|10774.8|10773.4|10772.5|369
1590396600000|2020-05-25 08:50:00|10773.4|10772.7|10774.6|10773.6|10774.7|10773.9|10773.4|10772.5|320
1590396900000|2020-05-25 08:55:00|10774.5|10773.5|10774|10773.3|10774.6|10773.8|10773.5|10772.7|170
1590397200000|2020-05-25 09:00:00|10774.1|10773.4|10775.5|10774.5|10775.7|10774.7|10773.6|10772.7|245
1590397500000|2020-05-25 09:05:00|10775.6|10774.6|10774.6|10773.6|10775.7|10774.7|10774.4|10773.5|337
1590397800000|2020-05-25 09:10:00|10774.5|10773.8|10774.6|10773.6|10775|10774.1|10774.1|10773.2|227
1590398100000|2020-05-25 09:15:00|10774.7|10773.7|10773.7|10772.7|10775.1|10774.4|10773.5|10772.5|276
1590398400000|2020-05-25 09:20:00|10773.6|10772.6|10772.6|10771.6|10774.4|10773.6|10772.3|10771.3|159
1590398700000|2020-05-25 09:25:00|10772.5|10771.8|10773.5|10772.8|10774.4|10773.5|10771.5|10770.6|287
1590399000000|2020-05-25 09:30:00|10773.6|10772.6|10773.7|10772.7|10774.2|10773.4|10773.4|10772.4|211
1590399300000|2020-05-25 09:35:00|10773.6|10772.9|10773.4|10772.7|10774.3|10773.5|10773.4|10772.6|226
1590399600000|2020-05-25 09:40:00|10773.5|10772.8|10774|10773|10774.7|10773.9|10773.4|10772.5|279
1590399900000|2020-05-25 09:45:00|10773.9|10772.9|10774.7|10773.7|10774.9|10774|10773|10772.2|232
1590400200000|2020-05-25 09:50:00|10774.8|10773.8|10773.4|10772.7|10774.8|10773.8|10773.1|10772.1|330
1590400500000|2020-05-25 09:55:00|10773.5|10772.5|10772.4|10771.7|10773.6|10772.7|10772.2|10771.3|217
1590400800000|2020-05-25 10:00:00|10772.5|10771.8|10771.9|10771.2|10772.7|10771.8|10771.4|10770.6|205
1590401100000|2020-05-25 10:05:00|10771.8|10771.1|10771.2|10770.5|10773|10772|10771|10770.3|302
1590401400000|2020-05-25 10:10:00|10771.1|10770.4|10771.4|10770.7|10772.2|10771.3|10770.9|10770|209
1590401700000|2020-05-25 10:15:00|10771.5|10770.5|10770|10769|10771.6|10770.6|10769.4|10768.5|230
1590402000000|2020-05-25 10:20:00|10769.9|10768.9|10769.5|10768.8|10770.4|10769.5|10769.4|10768.6|190
1590402300000|2020-05-25 10:25:00|10769.9|10768.9|10769.9|10768.9|10769.9|10769.1|10768.4|10767.7|237
1590402600000|2020-05-25 10:30:00|10769.8|10769.1|10769.5|10768.5|10769.9|10769.2|10769|10768.1|206
1590402900000|2020-05-25 10:35:00|10769.6|10768.6|10768.8|10768.1|10769.9|10769.1|10768.6|10767.7|225
1590403200000|2020-05-25 10:40:00|10768.9|10768.2|10769.8|10769.1|10770.2|10769.3|10768.2|10767.4|281
1590403500000|2020-05-25 10:45:00|10770|10769|10770.7|10769.7|10770.7|10769.7|10769.7|10768.9|252
1590403800000|2020-05-25 10:50:00|10770.5|10769.8|10770.1|10769.1|10770.7|10769.9|10769.8|10768.9|209
1590404100000|2020-05-25 10:55:00|10770.2|10769.2|10770.1|10769.4|10770.4|10769.4|10769.8|10769|165
1590404400000|2020-05-25 11:00:00|10770.2|10769.2|10771|10770.3|10771.3|10770.4|10770.1|10769.2|217
1590404700000|2020-05-25 11:05:00|10771.1|10770.1|10771.3|10770.3|10771.4|10770.5|10770.4|10769.5|208
1590405000000|2020-05-25 11:10:00|10771.4|10770.6|10771.4|10770.4|10771.6|10770.7|10771|10770.1|188
1590405300000|2020-05-25 11:15:00|10771.1|10770.5|10770.7|10769.7|10771.6|10770.8|10770.5|10769.7|189
1590405600000|2020-05-25 11:20:00|10770.6|10769.6|10769.8|10768.8|10770.6|10769.8|10769.3|10768.4|260
1590405900000|2020-05-25 11:25:00|10769.7|10768.7|10770.4|10769.4|10770.4|10769.7|10769.1|10768.3|138
1590406200000|2020-05-25 11:30:00|10770.3|10769.3|10770.5|10769.8|10770.7|10769.9|10770|10769.1|201
1590406500000|2020-05-25 11:35:00|10770.4|10769.7|10770.5|10769.5|10770.7|10769.8|10769.7|10768.9|221
1590406800000|2020-05-25 11:40:00|10770.4|10769.4|10770.7|10769.7|10770.8|10769.9|10770|10769|168
1590407100000|2020-05-25 11:45:00|10770.8|10769.8|10770.3|10769.6|10770.8|10770|10769.8|10769|140
1590407400000|2020-05-25 11:50:00|10770.2|10769.5|10769.4|10768.4|10770.9|10770|10769.2|10768.4|210
1590407700000|2020-05-25 11:55:00|10769.2|10768.5|10768.9|10768.2|10769.6|10768.7|10768.7|10767.9|219
1590408000000|2020-05-25 12:00:00|10768.8|10767.8|10767.4|10766.4|10768.9|10768.2|10766.3|10765.6|343
1590408300000|2020-05-25 12:05:00|10767.5|10766.5|10766.7|10766|10768.2|10767.4|10766.7|10765.8|223
1590408600000|2020-05-25 12:10:00|10766.8|10766.1|10767.5|10766.5|10767.6|10766.8|10766.7|10765.9|260
1590408900000|2020-05-25 12:15:00|10767.3|10766.6|10768.5|10767.8|10768.8|10767.9|10767.1|10766.2|222
1590409200000|2020-05-25 12:20:00|10768.6|10767.9|10769.5|10768.5|10769.8|10768.9|10768.4|10767.6|279
1590409500000|2020-05-25 12:25:00|10769.4|10768.4|10768.5|10767.5|10769.8|10768.9|10768.5|10767.5|228
1590409800000|2020-05-25 12:30:00|10768.6|10767.6|10769.5|10768.5|10769.6|10768.6|10768.3|10767.4|263
1590410100000|2020-05-25 12:35:00|10769.6|10768.6|10770.4|10769.4|10770.6|10769.6|10769.2|10768.2|212
1590410400000|2020-05-25 12:40:00|10770.5|10769.5|10770.6|10769.6|10771.7|10770.8|10770|10769.3|328
1590410700000|2020-05-25 12:45:00|10770.5|10769.5|10771|10770|10771|10770|10769.9|10769|340
1590411000000|2020-05-25 12:50:00|10770.9|10769.9|10770.4|10769.4|10771|10770|10769.5|10768.5|246
1590411300000|2020-05-25 12:55:00|10770.2|10769.5|10769.4|10768.4|10770.5|10769.5|10769.4|10768.4|193
1590411600000|2020-05-25 13:00:00|10769.5|10768.5|10769.3|10768.6|10770.4|10769.6|10768.1|10767.2|310
1590411900000|2020-05-25 13:05:00|10769.5|10768.5|10770.6|10769.6|10770.7|10769.9|10769.3|10768.5|240
1590412200000|2020-05-25 13:10:00|10770.5|10769.8|10771.3|10770.3|10771.5|10770.6|10769.8|10769|212
1590412500000|2020-05-25 13:15:00|10771.4|10770.4|10770.7|10769.7|10771.4|10770.4|10770.1|10769.2|184
1590412800000|2020-05-25 13:20:00|10770.6|10769.6|10771.5|10770.5|10771.5|10770.5|10770.5|10769.5|179
1590413100000|2020-05-25 13:25:00|10771.4|10770.4|10771.5|10770.5|10771.7|10770.8|10771|10770|178
1590413400000|2020-05-25 13:30:00|10771.4|10770.4|10770.6|10769.6|10771.7|10770.9|10769.5|10768.7|201
1590413700000|2020-05-25 13:35:00|10770.7|10769.7|10771.2|10770.2|10771.7|10770.8|10770.4|10769.4|229
1590414000000|2020-05-25 13:40:00|10771.1|10770.1|10770.6|10769.6|10771.8|10771|10770.4|10769.4|239
1590414300000|2020-05-25 13:45:00|10770.5|10769.5|10770.1|10769.1|10771|10770|10769.6|10768.8|218
1590414600000|2020-05-25 13:50:00|10770.2|10769.2|10770.2|10769.2|10770.4|10769.6|10769.3|10768.3|227
1590414900000|2020-05-25 13:55:00|10770.3|10769.3|10770.9|10769.9|10771.2|10770.3|10769.7|10768.7|263
1590415200000|2020-05-25 14:00:00|10771|10770|10770.1|10769.1|10771.9|10771.1|10768.4|10767.5|400
1590415500000|2020-05-25 14:05:00|10770.2|10769.2|10769.5|10768.5|10770.9|10769.9|10769.3|10768.3|227
1590415800000|2020-05-25 14:10:00|10769.4|10768.4|10770|10769|10770.1|10769.2|10769.1|10768.3|206
1590416100000|2020-05-25 14:15:00|10769.9|10769.2|10769.2|10768.2|10770.3|10769.5|10768.3|10767.5|305
1590416400000|2020-05-25 14:20:00|10769.3|10768.3|10769.9|10768.9|10770.2|10769.4|10768.1|10767.3|256
1590416700000|2020-05-25 14:25:00|10769.7|10769|10769.5|10768.5|10770|10769.2|10769.2|10768.2|119
1590417000000|2020-05-25 14:30:00|10769.4|10768.4|10769.8|10768.8|10769.9|10769.1|10769.2|10768.2|178
1590417300000|2020-05-25 14:35:00|10770|10769|10768.2|10767.5|10770.2|10769.3|10768.2|10767.3|157
1590417600000|2020-05-25 14:40:00|10768.3|10767.3|10768.6|10767.6|10768.7|10767.9|10767.4|10766.4|239
1590417900000|2020-05-25 14:45:00|10768.5|10767.5|10768.7|10767.7|10769.2|10768.4|10767.6|10766.6|218
1590418200000|2020-05-25 14:50:00|10768.8|10767.8|10769.2|10768.2|10769.3|10768.4|10768.4|10767.6|202
1590418500000|2020-05-25 14:55:00|10769.3|10768.3|10770|10769.3|10770.3|10769.4|10768.6|10767.8|281
1590418800000|2020-05-25 15:00:00|10770.2|10769.2|10769.9|10768.9|10772|10771.3|10769.2|10768.3|290
1590419100000|2020-05-25 15:05:00|10770|10769|10769.7|10768.7|10770.2|10769.3|10769.4|10768.5|143
1590419400000|2020-05-25 15:10:00|10769.8|10768.8|10770.7|10769.7|10771.3|10770.3|10769.5|10768.6|164
1590419700000|2020-05-25 15:15:00|10770.5|10769.8|10770.6|10769.6|10771|10770.1|10770.4|10769.4|112
1590420000000|2020-05-25 15:20:00|10770.7|10769.7|10770.4|10769.4|10770.8|10769.9|10769.9|10769|91
1590420300000|2020-05-25 15:25:00|10770.3|10769.3|10769.5|10768.5|10770.3|10769.3|10769.3|10768.4|88
1590420600000|2020-05-25 15:30:00|10769.6|10768.6|10769.6|10768.6|10769.7|10768.9|10769.4|10768.4|94
1590420900000|2020-05-25 15:35:00|10769.5|10768.5|10769.1|10768.1|10769.7|10768.8|10768.9|10768|95
1590421200000|2020-05-25 15:40:00|10769.2|10768.2|10770.9|10769.9|10771.1|10770.2|10769.1|10768.1|183
1590421500000|2020-05-25 15:45:00|10771|10770|10771.5|10770.5|10771.6|10770.6|10770.4|10769.5|138
1590421800000|2020-05-25 15:50:00|10771.4|10770.4|10771.8|10770.8|10772|10771.1|10771.3|10770.3|188
1590422100000|2020-05-25 15:55:00|10771.7|10770.7|10770.8|10769.8|10771.9|10770.9|10770.7|10769.7|307
1590422400000|2020-05-25 16:00:00|10770.5|10769.7|10769.6|10768.6|10770.8|10769.8|10769.5|10768.5|156
1590422700000|2020-05-25 16:05:00|10769.5|10768.5|10770.8|10769.8|10771.1|10770.3|10769.4|10768.5|97
1590423000000|2020-05-25 16:10:00|10770.9|10769.9|10770.8|10769.8|10770.9|10770|10769.9|10768.9|96
1590423300000|2020-05-25 16:15:00|10770.6|10769.6|10770.8|10769.8|10770.9|10769.9|10770.3|10769.3|53
1590423600000|2020-05-25 16:20:00|10770.7|10769.7|10770.1|10769.1|10771.2|10770.2|10770|10769|71
1590423900000|2020-05-25 16:25:00|10770.2|10769.2|10770.7|10769.7|10771|10770|10769.9|10768.9|118
1590424200000|2020-05-25 16:30:00|10770.8|10769.8|10770.3|10769.6|10770.8|10769.8|10770.3|10769.3|75
1590424500000|2020-05-25 16:35:00|10770.8|10769.8|10770.1|10769.1|10770.9|10769.9|10769.6|10768.6|116
1590424800000|2020-05-25 16:40:00|10769.8|10768.8|10770|10769|10770.3|10769.3|10769.7|10768.7|103
1590425100000|2020-05-25 16:45:00|10770.1|10769.1|10770.4|10769.4|10770.8|10769.8|10770.1|10769.1|90
1590425400000|2020-05-25 16:50:00|10770.5|10769.5|10771.1|10770.1|10771.7|10770.8|10770.1|10769.1|138
1590425700000|2020-05-25 16:55:00|10771|10770|10770.2|10769.2|10771.5|10770.5|10770|10769.1|216
1590426000000|2020-05-25 17:00:00|10770.1|10769.1|10770.5|10769.5|10771|10770|10769.8|10769|192
1590426300000|2020-05-25 17:05:00|10770.4|10769.4|10770.8|10769.8|10770.9|10769.9|10770.4|10769.4|131
1590426600000|2020-05-25 17:10:00|10770.7|10769.7|10771.1|10770.1|10771.1|10770.3|10770.7|10769.7|82
1590426900000|2020-05-25 17:15:00|10771.2|10770.2|10771.2|10770.2|10771.8|10770.8|10771|10770|153
1590427200000|2020-05-25 17:20:00|10771.1|10770.1|10771.4|10770.4|10771.4|10770.4|10770.9|10769.8|112
1590427500000|2020-05-25 17:25:00|10771.3|10770.3|10771.8|10770.8|10772|10771|10771.1|10769.9|205
1590427800000|2020-05-25 17:30:00|10771.7|10770.7|10772.1|10771.1|10772.2|10771.2|10771.6|10770.6|177
1590428100000|2020-05-25 17:35:00|10772.2|10771.2|10772|10771|10772.2|10771.2|10771.8|10770.8|164
1590428400000|2020-05-25 17:40:00|10772.1|10771.1|10772.2|10771.2|10772.3|10771.4|10771.8|10770.8|152
1590428700000|2020-05-25 17:45:00|10772.1|10771.1|10772.3|10771.3|10772.5|10771.5|10771.7|10770.7|159
1590429000000|2020-05-25 17:50:00|10772.2|10771.2|10772.1|10771.1|10772.4|10771.4|10771.9|10770.9|150
1590429300000|2020-05-25 17:55:00|10772|10771|10772.2|10771.2|10772.3|10771.3|10772|10771|141
1590429600000|2020-05-25 18:00:00|10772.1|10771.1|10772.3|10771.3|10772.4|10771.4|10771.9|10770.9|146
1590429900000|2020-05-25 18:05:00|10772.4|10771.4|10772.4|10771.4|10772.9|10771.9|10772.1|10771.1|143
1590430200000|2020-05-25 18:10:00|10772.5|10771.5|10772.1|10771.1|10772.6|10771.5|10771.8|10770.8|149
1590430500000|2020-05-25 18:15:00|10772.2|10771.2|10772|10771|10772.7|10771.7|10771.9|10770.9|146
1590430800000|2020-05-25 18:20:00|10771.9|10770.9|10772.2|10771.2|10772.6|10771.6|10771.9|10770.9|106
1590431100000|2020-05-25 18:25:00|10772.3|10771.3|10771.9|10770.9|10772.4|10771.4|10771.8|10770.8|115
1590431400000|2020-05-25 18:30:00|10771.8|10770.8|10772.1|10771.1|10772.4|10771.4|10771.8|10770.8|124
1590431700000|2020-05-25 18:35:00|10772.2|10771.2|10772|10771|10772.8|10771.8|10771.9|10770.9|101
1590432000000|2020-05-25 18:40:00|10772.1|10771.1|10771.9|10770.9|10772.7|10771.7|10771.4|10770.4|132
1590432300000|2020-05-25 18:45:00|10771.8|10770.8|10771.9|10770.9|10772.3|10771.3|10771.7|10770.7|102
1590432600000|2020-05-25 18:50:00|10772|10771|10772|10771|10772.2|10771.2|10771.8|10770.8|83
1590432900000|2020-05-25 18:55:00|10772.1|10771.1|10772.2|10771.2|10772.4|10771.4|10771.4|10770.4|154
1590433200000|2020-05-25 19:00:00|10772.3|10771.3|10771.9|10770.9|10772.4|10771.4|10771.6|10770.6|86
1590433500000|2020-05-25 19:05:00|10771.8|10770.8|10772.2|10771.2|10773.3|10772.3|10771.5|10770.5|152
1590433800000|2020-05-25 19:10:00|10772.3|10771.3|10772.4|10771.4|10772.5|10771.5|10772.1|10771.1|146
1590434100000|2020-05-25 19:15:00|10772.3|10771.3|10773.2|10772.2|10773.2|10772.2|10772.2|10771.2|105
1590434400000|2020-05-25 19:20:00|10773.3|10772.3|10772.1|10771.1|10773.3|10772.3|10771.9|10770.9|229
1590434700000|2020-05-25 19:25:00|10772|10771|10772.2|10771.2|10773.3|10772.1|10771.9|10770.9|137
1590435000000|2020-05-25 19:30:00|10772.3|10771.3|10772.6|10771.6|10773.2|10771.9|10771.9|10770.6|281
1590435300000|2020-05-25 19:35:00|10772.5|10771.5|10772.5|10771.5|10773.1|10771.9|10772.2|10770.9|207
1590435600000|2020-05-25 19:40:00|10772.6|10771.6|10772.6|10770.7|10773.5|10772.1|10771.6|10770.4|647
1590435900000|2020-05-25 19:45:00|10772.5|10770.8|10772.9|10770.7|10773.2|10771.3|10771.7|10770.3|786
1590436200000|2020-05-25 19:50:00|10772.8|10770.8|10772.6|10770.9|10773.2|10771.4|10772|10770.4|651
1590436500000|2020-05-25 19:55:00|10772.7|10770.8|10773|10771.2|10773.4|10771.6|10771.9|10770.1|910
1590436800000|2020-05-25 20:00:00|10772.9|10771.1|10773.4|10771.3|10773.8|10771.8|10772.2|10770.8|637
1590437100000|2020-05-25 20:05:00|10773.5|10771.2|10774.1|10772|10774.4|10773.1|10772.6|10771.1|352
1590437400000|2020-05-25 20:10:00|10774.3|10771.9|10773.4|10772.4|10774.4|10772.6|10773.3|10771.5|356
1590437700000|2020-05-25 20:15:00|10773.5|10772.5|10773.4|10772.4|10773.6|10772.6|10773.1|10772.1|115
1590438000000|2020-05-25 20:20:00|10773.3|10772.3|10773.2|10772.2|10773.4|10772.4|10773|10772|83
1590438300000|2020-05-25 20:25:00|10773.1|10772.1|10774|10772.3|10774.1|10772.6|10772.8|10771.6|263
1590438600000|2020-05-25 20:30:00|10773.8|10772.6|10774.3|10770.6|10774.6|10772.6|10772.4|10770.1|750
1590438900000|2020-05-25 20:35:00|10774.4|10770.7|10773.7|10772|10774.7|10772.5|10773.1|10770.1|558
1590439200000|2020-05-25 20:40:00|10773.8|10771.9|10774.2|10772|10775.9|10773|10773.2|10771.6|522
1590439500000|2020-05-25 20:45:00|10773.9|10771.9|10774|10771.4|10774.8|10772.5|10772|10769.6|905
1590439800000|2020-05-25 20:50:00|10773.9|10771.3|10773.7|10770.7|10775.2|10771.5|10772|10769.3|743
1590440100000|2020-05-25 20:55:00|10773.6|10770.5|10774.9|10768.9|10775.1|10770.6|10773|10768|511
1590440400000|2020-05-25 21:00:00|10773.9|10767.9|10772.4|10767.3|10773.9|10769.5|10772.3|10767.2|25
1590440700000|2020-05-25 21:05:00|10771.9|10767.9|10774.5|10768.5|10776|10770|10771.9|10766.7|152
1590441000000|2020-05-25 21:10:00|10774.4|10768.4|10774.9|10768.9|10775.5|10769.5|10773.3|10767.3|175
1590441300000|2020-05-25 21:15:00|10775.5|10769.5|10773.8|10768.7|10776.7|10770.7|10772.5|10767.6|224
1590441600000|2020-05-25 21:20:00|10773.1|10768.8|10772.2|10769|10774|10770|10771.7|10768.1|237
1590441900000|2020-05-25 21:25:00|10772.8|10768.6|10776.7|10770.7|10777.2|10771.5|10772.3|10768.6|314
1590442200000|2020-05-25 21:30:00|10776.6|10770.6|10775.1|10769.6|10776.7|10771.3|10774.6|10769|164
1590442500000|2020-05-25 21:35:00|10775.4|10769.8|10775.2|10769.2|10776.1|10770.1|10774.6|10768.8|230
1590442800000|2020-05-25 21:40:00|10775.5|10769.5|10773.2|10768.1|10776.1|10770.5|10772.2|10768.1|281
1590443100000|2020-05-25 21:45:00|10773.1|10768.3|10773.9|10769.4|10774|10770|10772.9|10768|300
1590443400000|2020-05-25 21:50:00|10773.8|10769.5|10773.6|10769.7|10774.1|10770.7|10771.6|10768.7|220
1590443700000|2020-05-25 21:55:00|10773.3|10770.2|10774.8|10771.1|10775.9|10771.7|10772.3|10769.2|582
1590444000000|2020-05-25 22:00:00|10774.9|10771|10773.8|10772.3|10776.3|10773.8|10772.4|10770.6|549
1590444300000|2020-05-25 22:05:00|10773.9|10772.2|10772.9|10771.9|10774.9|10773|10772.4|10770.9|172
1590444600000|2020-05-25 22:10:00|10772.8|10771.8|10772.8|10771.8|10774.3|10772.1|10772.6|10770.9|98
1590444900000|2020-05-25 22:15:00|10773.1|10771.3|10772.9|10771.9|10773.7|10772.2|10772|10770.7|133
1590445200000|2020-05-25 22:20:00|10773.5|10771.6|10773|10772|10774.1|10772.8|10772.9|10771.6|112
1590445500000|2020-05-25 22:25:00|10772.9|10771.9|10774|10773|10774.4|10773.4|10772.5|10771.2|117
1590445800000|2020-05-25 22:30:00|10774.2|10773.2|10775|10774|10775.3|10774|10774.1|10773.1|83
1590446100000|2020-05-25 22:35:00|10774.9|10773.9|10773.6|10772.6|10775.1|10774|10773.6|10772.6|102
1590446400000|2020-05-25 22:40:00|10773.7|10772.7|10773.7|10772.7|10774.8|10773.6|10773.1|10772.1|126
1590446700000|2020-05-25 22:45:00|10773.6|10772.6|10773.8|10772.8|10773.9|10772.9|10772.7|10771.7|86
1590447000000|2020-05-25 22:50:00|10773.7|10772.7|10774.9|10773.9|10775|10774|10773.6|10772.6|140
1590447300000|2020-05-25 22:55:00|10774.8|10773.8|10774.5|10773.5|10775.5|10774.5|10774.3|10773.3|166
1590447600000|2020-05-25 23:00:00|10774.9|10773.2|10774.8|10773.8|10775.4|10774.4|10773.9|10772.9|183
1590447900000|2020-05-25 23:05:00|10775|10774|10773.9|10772.9|10775.1|10774.1|10773.6|10772.6|186
1590448200000|2020-05-25 23:10:00|10773.8|10772.8|10774.4|10773.4|10774.4|10773.4|10773.4|10772.4|114
1590448500000|2020-05-25 23:15:00|10774.3|10773.3|10774.3|10773.3|10774.9|10773.9|10774.2|10773.2|64
1590448800000|2020-05-25 23:20:00|10774.4|10773.4|10771.6|10770.6|10774.5|10773.5|10770.6|10769.6|189
1590449100000|2020-05-25 23:25:00|10771.5|10770.5|10771.9|10770.9|10772|10771|10770.6|10769.6|114
1590449400000|2020-05-25 23:30:00|10771.8|10771.1|10772.6|10771.6|10772.7|10771.7|10771.3|10770.3|115
1590449700000|2020-05-25 23:35:00|10772.7|10771.7|10771.8|10770.8|10772.7|10771.8|10771.8|10770.8|78
1590450000000|2020-05-25 23:40:00|10771.7|10770.7|10772.1|10771.1|10772.5|10771.5|10771|10770|135
1590450300000|2020-05-25 23:45:00|10772|10771|10770.2|10769.2|10772.1|10771.1|10770.2|10769.2|145
1590450600000|2020-05-25 23:50:00|10770.1|10769.1|10769.9|10768.9|10770.6|10769.7|10769.1|10768.1|136
1590450900000|2020-05-25 23:55:00|10769.8|10768.8|10769.4|10768.4|10770|10769.2|10769|10768.1|183
1590451200000|2020-05-26 00:00:00|10769.3|10768.3|10769.8|10769.1|10771|10770.2|10768.5|10767.6|395
1590451500000|2020-05-26 00:05:00|10769.7|10769|10772.7|10772|10772.9|10772.1|10769.7|10769|319
1590451800000|2020-05-26 00:10:00|10772.6|10771.9|10772.4|10771.4|10772.7|10771.9|10772|10771.1|193
1590452100000|2020-05-26 00:15:00|10772.5|10771.5|10776.3|10775.6|10777.6|10776.9|10772.3|10771.5|364
1590452400000|2020-05-26 00:20:00|10776.4|10775.7|10772.8|10771.8|10777.3|10776.5|10771.6|10770.9|402
1590452700000|2020-05-26 00:25:00|10772.7|10771.7|10775.6|10774.9|10775.9|10774.9|10772.3|10771.6|323
1590453000000|2020-05-26 00:30:00|10775.5|10774.8|10775.6|10774.9|10777.6|10776.6|10774.5|10773.7|304
1590453300000|2020-05-26 00:35:00|10775.8|10774.8|10776|10775.3|10777.2|10776.3|10774.8|10773.8|312
1590453600000|2020-05-26 00:40:00|10775.9|10775.2|10774.5|10773.8|10776.3|10775.4|10773.3|10772.3|399
1590453900000|2020-05-26 00:45:00|10774.6|10773.9|10774.3|10773.6|10775.1|10774.1|10771.5|10770.7|439
1590454200000|2020-05-26 00:50:00|10774.4|10773.7|10775.2|10774.2|10775.9|10775.1|10772.5|10771.6|607
1590454500000|2020-05-26 00:55:00|10775.4|10774.4|10775.4|10774.7|10778.1|10777.2|10774.6|10773.7|652
1590454800000|2020-05-26 01:00:00|10775.5|10774.8|10775.4|10774.4|10776.9|10776|10774.9|10773.9|287
1590455100000|2020-05-26 01:05:00|10775.3|10774.3|10786.2|10785.2|10787.8|10786.8|10775.2|10774.2|745
1590455400000|2020-05-26 01:10:00|10786.1|10785.1|10784.9|10783.9|10786.9|10785.9|10783|10782|528
1590455700000|2020-05-26 01:15:00|10785|10784|10782.4|10781.4|10785.1|10784.1|10781.5|10780.7|383
1590456000000|2020-05-26 01:20:00|10782.5|10781.5|10784.3|10783.6|10786.1|10785.1|10782.5|10781.5|293
1590456300000|2020-05-26 01:25:00|10784.4|10783.7|10785.7|10784.7|10787.6|10786.8|10783.8|10782.8|446
1590456600000|2020-05-26 01:30:00|10786|10785|10791.2|10790.2|10791.7|10790.7|10784.3|10783.3|532
1590456900000|2020-05-26 01:35:00|10791.1|10790.1|10790.2|10789.2|10792.9|10791.9|10788.6|10787.8|518
1590457200000|2020-05-26 01:40:00|10790.1|10789.4|10788.6|10787.6|10791.7|10790.7|10788.3|10787.3|419
1590457500000|2020-05-26 01:45:00|10788.4|10787.7|10789.2|10788.2|10790.4|10789.6|10788.3|10787.6|343
1590457800000|2020-05-26 01:50:00|10789.3|10788.3|10788.6|10787.6|10790|10789.1|10788.4|10787.4|296
1590458100000|2020-05-26 01:55:00|10788.7|10787.7|10788.6|10787.6|10788.7|10788|10786.2|10785.2|495
1590458400000|2020-05-26 02:00:00|10788.5|10787.5|10784.9|10783.9|10788.6|10787.7|10783.4|10782.7|429
1590458700000|2020-05-26 02:05:00|10784.8|10783.8|10785.6|10784.6|10786.7|10785.8|10784.3|10783.3|376
1590459000000|2020-05-26 02:10:00|10785.5|10784.8|10784.8|10783.8|10786.2|10785.2|10783.6|10782.7|281
1590459300000|2020-05-26 02:15:00|10784.9|10784.1|10784|10783.3|10786.2|10785.5|10783.9|10783|253
1590459600000|2020-05-26 02:20:00|10784.1|10783.4|10784.6|10783.9|10786.9|10785.9|10784.1|10783.3|262
1590459900000|2020-05-26 02:25:00|10784.7|10783.7|10786.2|10785.2|10786.9|10786|10784.5|10783.5|255
1590460200000|2020-05-26 02:30:00|10786.3|10785.3|10786.7|10785.7|10786.8|10785.8|10785.7|10785|145
1590460500000|2020-05-26 02:35:00|10786.8|10785.8|10784.5|10783.8|10787.8|10786.8|10784.5|10783.8|276
1590460800000|2020-05-26 02:40:00|10784.6|10783.9|10784.2|10783.2|10784.9|10784|10782.5|10781.7|287
1590461100000|2020-05-26 02:45:00|10784.1|10783.1|10786.2|10785.5|10786.4|10785.5|10783.6|10782.8|190
1590461400000|2020-05-26 02:50:00|10786.1|10785.4|10786.2|10785.2|10787.3|10786.5|10786.1|10785.1|180
1590461700000|2020-05-26 02:55:00|10786.1|10785.1|10786|10785.3|10786.7|10785.8|10785.6|10784.7|186
1590462000000|2020-05-26 03:00:00|10785.9|10785.2|10784.8|10783.8|10787.5|10786.7|10784.6|10783.8|191
1590462300000|2020-05-26 03:05:00|10784.7|10784|10784.1|10783.4|10784.9|10784.1|10783.8|10782.9|152
1590462600000|2020-05-26 03:10:00|10784|10783.3|10784.8|10783.8|10785|10784.1|10784|10783.1|149
1590462900000|2020-05-26 03:15:00|10784.7|10783.7|10782.9|10782.2|10785.1|10784.2|10782.6|10781.6|246
1590463200000|2020-05-26 03:20:00|10783|10782|10783.2|10782.2|10783.4|10782.4|10781.9|10781.1|226
1590463500000|2020-05-26 03:25:00|10783|10782.3|10783.5|10782.8|10783.7|10782.8|10781.9|10781|220
1590463800000|2020-05-26 03:30:00|10783.4|10782.7|10782.6|10781.9|10784|10783.2|10782.6|10781.8|197
1590464100000|2020-05-26 03:35:00|10782.7|10782|10784.8|10783.8|10785.7|10784.8|10782|10781.2|358
1590464400000|2020-05-26 03:40:00|10784.9|10783.9|10782.6|10781.9|10785.6|10784.8|10782.6|10781.9|282
1590464700000|2020-05-26 03:45:00|10782.7|10781.7|10783.1|10782.4|10783.8|10782.9|10782.5|10781.7|273
1590465000000|2020-05-26 03:50:00|10783|10782.3|10783.4|10782.7|10783.6|10782.8|10782.5|10781.7|205
1590465300000|2020-05-26 03:55:00|10783.3|10782.6|10782.7|10781.7|10783.5|10782.6|10782.5|10781.7|266
1590465600000|2020-05-26 04:00:00|10782.8|10781.8|10782|10781|10782.9|10782.1|10782|10781|177
1590465900000|2020-05-26 04:05:00|10782.1|10781.1|10780.9|10780.2|10782.7|10781.9|10780.9|10780.1|171
1590466200000|2020-05-26 04:10:00|10781|10780.3|10780.3|10779.3|10781.6|10780.9|10780.1|10779.2|192
1590466500000|2020-05-26 04:15:00|10780.2|10779.2|10779.1|10778.4|10780.6|10779.8|10779|10778.1|144
1590466800000|2020-05-26 04:20:00|10779.2|10778.5|10782.5|10781.5|10782.8|10782|10779.1|10778.4|278
1590467100000|2020-05-26 04:25:00|10782.4|10781.4|10783.8|10782.8|10784.2|10783.2|10781.9|10780.9|220
1590467400000|2020-05-26 04:30:00|10783.9|10782.9|10782.9|10781.9|10785.1|10784.1|10782.7|10781.9|209
1590467700000|2020-05-26 04:35:00|10782.8|10782.1|10783.7|10782.7|10783.7|10782.9|10782.1|10781.1|280
1590468000000|2020-05-26 04:40:00|10783.6|10782.9|10783.9|10782.9|10784.3|10783.3|10783|10782.1|208
1590468300000|2020-05-26 04:45:00|10784.2|10783.5|10785.1|10784.1|10785.6|10784.7|10784|10783.1|270
1590468600000|2020-05-26 04:50:00|10785|10784|10785.2|10784.5|10785.9|10785|10783.9|10783.1|254
1590468900000|2020-05-26 04:55:00|10785.3|10784.6|10783.7|10782.7|10785.5|10784.7|10783.1|10782.2|185
1590469200000|2020-05-26 05:00:00|10783.8|10782.8|10785.5|10784.5|10786.1|10785.2|10783.8|10782.8|192
1590469500000|2020-05-26 05:05:00|10785.4|10784.7|10784.9|10783.9|10786.1|10785.2|10784.4|10783.7|232
1590469800000|2020-05-26 05:10:00|10784.8|10783.8|10785.6|10784.6|10786|10785|10783.7|10782.9|220
1590470100000|2020-05-26 05:15:00|10785.5|10784.5|10784.3|10783.3|10785.8|10784.9|10784.2|10783.2|117
1590470400000|2020-05-26 05:20:00|10784.4|10783.4|10784.3|10783.3|10784.8|10784|10783.7|10782.9|146
1590470700000|2020-05-26 05:25:00|10784.1|10783.4|10784.5|10783.8|10785.2|10784.2|10784.1|10783.4|137
1590471000000|2020-05-26 05:30:00|10784.6|10783.9|10783.6|10782.9|10785.5|10784.7|10783.5|10782.6|169
1590471300000|2020-05-26 05:35:00|10783.7|10783|10783.3|10782.3|10785.1|10784.3|10782.6|10781.6|197
1590471600000|2020-05-26 05:40:00|10783.2|10782.2|10784.7|10784|10785.5|10784.6|10783.1|10782.1|213
1590471900000|2020-05-26 05:45:00|10784.8|10783.8|10785|10784|10785.1|10784.1|10784.2|10783.3|141
1590472200000|2020-05-26 05:50:00|10785.1|10784.1|10784.5|10783.8|10785.4|10784.5|10782.2|10781.4|301
1590472500000|2020-05-26 05:55:00|10784.4|10783.7|10785.3|10784.3|10787.5|10786.5|10784.4|10783.7|478
1590472800000|2020-05-26 06:00:00|10785.1|10784.1|10784.4|10783.4|10787.5|10786.6|10783.6|10782.6|416
1590473100000|2020-05-26 06:05:00|10784.5|10783.5|10783.7|10782.7|10784.5|10783.5|10782.5|10781.6|406
1590473400000|2020-05-26 06:10:00|10783.8|10782.8|10786.5|10785.8|10786.7|10785.8|10782.1|10781.4|408
1590473700000|2020-05-26 06:15:00|10786.8|10785.9|10789.6|10788.9|10790.2|10789.2|10786.3|10785.5|471
1590474000000|2020-05-26 06:20:00|10789.8|10788.8|10788.9|10788.2|10790.1|10789.3|10788.9|10788.1|380
1590474300000|2020-05-26 06:25:00|10789.1|10788.1|10788.6|10787.9|10790|10789.3|10788.1|10787.3|446
1590474600000|2020-05-26 06:30:00|10788.7|10788|10787.6|10786.9|10789.1|10788.4|10787.5|10786.7|293
1590474900000|2020-05-26 06:35:00|10787.7|10787|10785.3|10784.6|10787.9|10787.2|10785.1|10784.3|378
1590475200000|2020-05-26 06:40:00|10785.2|10784.5|10787.1|10786.1|10787.3|10786.3|10785.2|10784.5|286
1590475500000|2020-05-26 06:45:00|10787.2|10786.2|10786.4|10785.7|10787.4|10786.5|10785.9|10785.1|267
1590475800000|2020-05-26 06:50:00|10786.5|10785.8|10785|10784.3|10786.6|10785.8|10784.8|10784|219
1590476100000|2020-05-26 06:55:00|10784.9|10784.2|10787.7|10786.7|10787.8|10786.8|10784.8|10784.1|433
1590476400000|2020-05-26 07:00:00|10787.8|10786.8|10786.2|10785.5|10788.7|10787.8|10785.6|10784.7|506
1590476700000|2020-05-26 07:05:00|10786.1|10785.4|10786.6|10785.6|10787.8|10786.9|10785|10784.1|495
1590477000000|2020-05-26 07:10:00|10786.4|10785.7|10786.2|10785.2|10787.6|10786.9|10785.1|10784.4|492
1590477300000|2020-05-26 07:15:00|10786|10785.3|10787.8|10787.1|10787.8|10787.1|10784.2|10783.5|440
1590477600000|2020-05-26 07:20:00|10788|10787|10785.8|10784.8|10789.2|10788.4|10785.1|10784.4|484
1590477900000|2020-05-26 07:25:00|10785.7|10785|10784.2|10783.2|10785.9|10785|10783.6|10782.9|426
1590478200000|2020-05-26 07:30:00|10784.3|10783.3|10783|10782.3|10785.1|10784.2|10782.8|10782|405
1590478500000|2020-05-26 07:35:00|10782.7|10782|10784.5|10783.8|10784.9|10784.2|10781.8|10781|415
1590478800000|2020-05-26 07:40:00|10784.6|10783.9|10785.1|10784.4|10785.6|10784.9|10783.4|10782.5|341
1590479100000|2020-05-26 07:45:00|10785.2|10784.5|10781.7|10781|10785.3|10784.6|10781.4|10780.7|441
1590479400000|2020-05-26 07:50:00|10781.8|10781.1|10781.2|10780.5|10783.2|10782.5|10781.1|10780.3|337
1590479700000|2020-05-26 07:55:00|10781.3|10780.6|10782.2|10781.5|10782.4|10781.6|10781|10780.3|282
1590480000000|2020-05-26 08:00:00|10782.1|10781.4|10782.8|10782.1|10784.6|10783.9|10782.1|10781.3|308
1590480300000|2020-05-26 08:05:00|10782.9|10782.2|10783.5|10782.8|10784|10783.3|10781.9|10781.2|470
1590480600000|2020-05-26 08:10:00|10783.6|10782.9|10779.6|10778.6|10784.6|10783.8|10779.1|10778.1|511
1590480900000|2020-05-26 08:15:00|10779.7|10778.7|10781.2|10780.2|10781.8|10781.1|10779.5|10778.5|435
1590481200000|2020-05-26 08:20:00|10781.1|10780.4|10781.6|10780.9|10782|10781.2|10780|10779.3|366
1590481500000|2020-05-26 08:25:00|10781.7|10781|10781.6|10780.9|10781.8|10781|10780.2|10779.3|327
1590481800000|2020-05-26 08:30:00|10781.7|10781|10780.8|10779.8|10782.5|10781.7|10780.6|10779.8|275
1590482100000|2020-05-26 08:35:00|10780.7|10780|10781.6|10780.9|10781.9|10781.1|10780|10779.2|381
1590482400000|2020-05-26 08:40:00|10781.7|10781|10778.5|10777.5|10781.8|10781|10778.5|10777.5|384
1590482700000|2020-05-26 08:45:00|10778.3|10777.3|10774.5|10773.8|10778.5|10777.8|10773.1|10772.4|640
1590483000000|2020-05-26 08:50:00|10774.6|10773.9|10775.9|10775.2|10776.8|10776|10773.7|10772.9|485
1590483300000|2020-05-26 08:55:00|10775.8|10775.1|10774.1|10773.4|10775.8|10775.1|10773.5|10772.7|538
1590483600000|2020-05-26 09:00:00|10774.2|10773.5|10774.2|10773.2|10777.9|10777|10773.6|10772.6|600
1590483900000|2020-05-26 09:05:00|10774.3|10773.3|10775.2|10774.2|10775.6|10774.7|10772.6|10771.6|516
1590484200000|2020-05-26 09:10:00|10775.3|10774.3|10776.2|10775.5|10778.9|10778.1|10775.1|10774.2|609
1590484500000|2020-05-26 09:15:00|10776.3|10775.6|10773|10772.3|10776.9|10776|10772.9|10772.1|578
1590484800000|2020-05-26 09:20:00|10772.9|10772.2|10772.6|10771.6|10773.8|10773|10772.1|10771.2|496
1590485100000|2020-05-26 09:25:00|10772.7|10771.7|10773.4|10772.7|10774.5|10773.6|10771|10770.2|489
1590485400000|2020-05-26 09:30:00|10773.5|10772.5|10771.5|10770.8|10774.1|10773.2|10771.2|10770.3|369
1590485700000|2020-05-26 09:35:00|10771.6|10770.9|10773.2|10772.5|10773.4|10772.5|10770.8|10770|351
1590486000000|2020-05-26 09:40:00|10773.4|10772.2|10770.7|10770|10773.6|10772.8|10770.4|10769.5|400
1590486300000|2020-05-26 09:45:00|10770.6|10769.9|10768.9|10768.2|10771|10770.2|10768.8|10768.1|378
1590486600000|2020-05-26 09:50:00|10768.6|10767.9|10769|10768.3|10769.7|10768.9|10768|10767.2|413
1590486900000|2020-05-26 09:55:00|10769.1|10768.4|10767.6|10766.9|10769.4|10768.7|10766.2|10765.4|387
1590487200000|2020-05-26 10:00:00|10767.5|10766.8|10769.2|10768.5|10769.4|10768.7|10766.8|10766.1|389
1590487500000|2020-05-26 10:05:00|10769.3|10768.6|10767.5|10766.8|10769.3|10768.6|10766.4|10765.6|333
1590487800000|2020-05-26 10:10:00|10767.6|10766.9|10767.5|10766.8|10768.9|10768.1|10766.9|10766.2|310
1590488100000|2020-05-26 10:15:00|10767.6|10766.6|10766.3|10765.6|10767.6|10766.7|10765|10764.1|432
1590488400000|2020-05-26 10:20:00|10766.2|10765.5|10766.8|10766.1|10767.4|10766.6|10766.1|10765.2|388
1590488700000|2020-05-26 10:25:00|10766.9|10766.2|10768.6|10767.6|10769.6|10768.8|10766.7|10765.8|430
1590489000000|2020-05-26 10:30:00|10768.4|10767.7|10768.4|10767.7|10769.7|10769|10768|10767.3|299
1590489300000|2020-05-26 10:35:00|10768.5|10767.8|10768.2|10767.5|10769.8|10768.9|10767.5|10766.6|404
1590489600000|2020-05-26 10:40:00|10768.1|10767.4|10768.4|10767.7|10769.1|10768.3|10767.1|10766.3|350
1590489900000|2020-05-26 10:45:00|10768.2|10767.5|10767|10766.3|10768.8|10768.1|10766|10765.2|407
1590490200000|2020-05-26 10:50:00|10766.9|10766.2|10765.2|10764.5|10767.2|10766.5|10764.5|10763.7|466
1590490500000|2020-05-26 10:55:00|10765.4|10764.7|10765.2|10764.5|10767|10766.1|10764.7|10764|395
1590490800000|2020-05-26 11:00:00|10765.3|10764.6|10758.8|10757.8|10765.5|10764.8|10758.1|10757.4|494
1590491100000|2020-05-26 11:05:00|10758.9|10757.9|10758.7|10758|10760.1|10759.3|10757.8|10757|437
1590491400000|2020-05-26 11:10:00|10758.8|10758.1|10755.7|10755|10759.8|10758.9|10755.6|10754.8|460
1590491700000|2020-05-26 11:15:00|10755.6|10754.9|10756.6|10755.9|10757.2|10756.3|10754.6|10753.7|384
1590492000000|2020-05-26 11:20:00|10756.7|10756|10756.6|10755.9|10757.8|10757|10755.9|10755.2|418
1590492300000|2020-05-26 11:25:00|10756.5|10755.8|10757.6|10756.9|10757.7|10757|10755.3|10754.6|317
1590492600000|2020-05-26 11:30:00|10757.5|10756.8|10752.9|10752.2|10757.6|10756.9|10752.7|10751.9|404
1590492900000|2020-05-26 11:35:00|10752.8|10752.1|10751.5|10750.8|10753.9|10753.1|10751|10750.2|404
1590493200000|2020-05-26 11:40:00|10751.6|10750.9|10752|10751.3|10752.6|10751.9|10751.3|10750.6|336
1590493500000|2020-05-26 11:45:00|10751.9|10751.2|10751.4|10750.7|10754|10753.3|10751.2|10750.3|372
1590493800000|2020-05-26 11:50:00|10751.3|10750.6|10752.7|10752|10753.5|10752.8|10750.7|10749.9|538
1590494100000|2020-05-26 11:55:00|10752.6|10751.9|10747.6|10746.6|10753.7|10752.9|10746.5|10745.7|597
1590494400000|2020-05-26 12:00:00|10747.2|10746.5|10744.2|10743.2|10747.2|10746.5|10742.5|10741.8|612
1590494700000|2020-05-26 12:05:00|10744.3|10743.3|10743.9|10743.2|10744.4|10743.6|10740.6|10739.8|523
1590495000000|2020-05-26 12:10:00|10743.8|10743.1|10744.8|10744.1|10745.7|10744.8|10740.9|10739.9|481
1590495300000|2020-05-26 12:15:00|10744.9|10743.9|10746.4|10745.7|10746.9|10746.1|10743.7|10742.9|474
1590495600000|2020-05-26 12:20:00|10746.3|10745.6|10743.8|10742.8|10746.6|10745.9|10743.2|10742.2|436
1590495900000|2020-05-26 12:25:00|10743.7|10743|10746|10745|10746.6|10745.7|10743|10742.1|472
1590496200000|2020-05-26 12:30:00|10745.9|10744.9|10747.8|10746.8|10749.2|10748.4|10745.1|10744.2|527
1590496500000|2020-05-26 12:35:00|10747.7|10746.7|10747.7|10747|10749.4|10748.6|10747|10746.2|435
1590496800000|2020-05-26 12:40:00|10747.8|10747.1|10747|10746|10748.7|10747.8|10746.5|10745.7|385
1590497100000|2020-05-26 12:45:00|10747.1|10746.1|10749.3|10748.3|10749.4|10748.4|10746.5|10745.7|457
1590497400000|2020-05-26 12:50:00|10749.2|10748.5|10745.2|10744.2|10749.2|10748.5|10744.8|10744|420
1590497700000|2020-05-26 12:55:00|10745.1|10744.1|10745.2|10744.2|10745.8|10744.8|10743.4|10742.7|448
1590498000000|2020-05-26 13:00:00|10745.3|10744.3|10750.7|10750|10751.4|10750.6|10744.9|10743.9|596
1590498300000|2020-05-26 13:05:00|10750.6|10749.9|10748.1|10747.4|10751.3|10750.5|10747.9|10747.2|469
1590498600000|2020-05-26 13:10:00|10747.9|10747.2|10755.5|10754.5|10755.8|10754.8|10747.2|10746.3|419
1590498900000|2020-05-26 13:15:00|10755.4|10754.4|10755.6|10754.6|10757.8|10757|10754.3|10753.4|554
1590499200000|2020-05-26 13:20:00|10755.5|10754.5|10757.2|10756.5|10757.7|10756.9|10753.4|10752.4|434
1590499500000|2020-05-26 13:25:00|10757.1|10756.4|10756.1|10755.1|10759.7|10759|10756|10755|448
1590499800000|2020-05-26 13:30:00|10756|10755|10759.1|10758.1|10761|10760.2|10755.5|10754.8|650
1590500100000|2020-05-26 13:35:00|10759.2|10758.2|10761.7|10760.7|10765.1|10764.1|10759.1|10758.1|623
1590500400000|2020-05-26 13:40:00|10761.6|10760.6|10764.1|10763.1|10766.3|10765.3|10761.6|10760.6|573
1590500700000|2020-05-26 13:45:00|10764|10763|10764.2|10763.2|10764.8|10763.9|10761|10760|570
1590501000000|2020-05-26 13:50:00|10764.1|10763.1|10763|10762|10766.2|10765.3|10761.3|10760.3|607
1590501300000|2020-05-26 13:55:00|10763.2|10762.2|10763.4|10760.7|10764.2|10762.4|10759.7|10758.7|508
1590501600000|2020-05-26 14:00:00|10764|10760.9|10761.6|10760.6|10764|10762.6|10760.4|10759.4|641
1590501900000|2020-05-26 14:05:00|10761.7|10760.7|10763|10762|10763.9|10762.9|10761.1|10760.3|626
1590502200000|2020-05-26 14:10:00|10763.1|10762.1|10762.4|10761.4|10764.7|10763.7|10761.3|10760.5|604
1590502500000|2020-05-26 14:15:00|10762.5|10761.5|10763.7|10762.7|10765|10764.3|10762.1|10761.1|554
1590502800000|2020-05-26 14:20:00|10763.8|10762.8|10764.1|10763.4|10765.4|10764.4|10763.2|10762.3|493
1590503100000|2020-05-26 14:25:00|10764.2|10763.5|10762.7|10761.7|10764.7|10763.7|10762.1|10761.2|474
1590503400000|2020-05-26 14:30:00|10762.8|10761.8|10757.4|10756.4|10763.1|10762.2|10757.4|10756.4|543
1590503700000|2020-05-26 14:35:00|10757.5|10756.5|10758.3|10757.6|10760.1|10759.4|10756.2|10755.2|626
1590504000000|2020-05-26 14:40:00|10758.4|10757.7|10760|10759.3|10761.8|10761.1|10758.4|10757.6|410
1590504300000|2020-05-26 14:45:00|10759.9|10759.2|10762.2|10761.5|10763.1|10762.2|10757.6|10756.8|715
1590504600000|2020-05-26 14:50:00|10762.4|10761.4|10759.6|10758.9|10763.3|10762.5|10759.3|10758.3|597
1590504900000|2020-05-26 14:55:00|10759.7|10759|10758.7|10758|10760.5|10759.8|10756.7|10756|649
1590505200000|2020-05-26 15:00:00|10758.5|10757.8|10762.1|10761.1|10763.3|10762.3|10758.2|10757.3|691
1590505500000|2020-05-26 15:05:00|10762|10761.3|10761.2|10760.2|10762.4|10761.5|10760.6|10759.7|395
1590505800000|2020-05-26 15:10:00|10761.3|10760.3|10765.9|10765.2|10766.7|10765.8|10760.8|10759.9|599
1590506100000|2020-05-26 15:15:00|10766|10765.3|10766.6|10765.6|10768.5|10767.7|10764|10763.2|506
1590506400000|2020-05-26 15:20:00|10766.7|10765.7|10769|10768.3|10769.7|10768.8|10766|10765.3|510
1590506700000|2020-05-26 15:25:00|10769.1|10768.4|10762.1|10761.1|10769.2|10768.4|10756.5|10755.5|695
1590507000000|2020-05-26 15:30:00|10762.2|10761.2|10764.4|10763.4|10765.2|10764.3|10761.1|10760.1|560
1590507300000|2020-05-26 15:35:00|10764.3|10763.3|10760.5|10759.5|10764.8|10764|10759.6|10758.7|541
1590507600000|2020-05-26 15:40:00|10760.4|10759.4|10760.7|10759.7|10762.5|10761.6|10759.2|10758.4|541
1590507900000|2020-05-26 15:45:00|10760.8|10759.8|10761|10760|10762.4|10761.6|10760.2|10759.3|422
1590508200000|2020-05-26 15:50:00|10761.1|10760.1|10761|10760.3|10763.3|10762.4|10760.9|10760|383
1590508500000|2020-05-26 15:55:00|10760.9|10760.2|10763.7|10763|10764.3|10763.6|10760.5|10759.6|378
1590508800000|2020-05-26 16:00:00|10763.8|10763.1|10766.1|10765.1|10766.9|10765.9|10763.8|10763.1|445
1590509100000|2020-05-26 16:05:00|10766|10765|10765.1|10764.4|10766.9|10766|10764.9|10764|360
1590509400000|2020-05-26 16:10:00|10765.2|10764.5|10763.7|10762.7|10765.7|10764.8|10763.5|10762.6|313
1590509700000|2020-05-26 16:15:00|10763.6|10762.6|10759.2|10758.2|10763.8|10762.8|10759|10758|205
1590510000000|2020-05-26 16:20:00|10759.3|10758.3|10755.7|10755|10759.3|10758.4|10755.4|10754.6|301
1590510300000|2020-05-26 16:25:00|10755.9|10754.9|10757.5|10756.5|10759.7|10758.8|10755.5|10754.6|358
1590510600000|2020-05-26 16:30:00|10757.6|10756.6|10756.7|10755.7|10757.6|10756.6|10755.4|10754.6|317
1590510900000|2020-05-26 16:35:00|10756.6|10755.6|10756.4|10755.4|10757|10756|10754.6|10753.7|288
1590511200000|2020-05-26 16:40:00|10756.5|10755.5|10756.6|10755.6|10757.1|10756.2|10754.7|10753.9|305
1590511500000|2020-05-26 16:45:00|10756.5|10755.5|10759.1|10758.1|10759.9|10758.9|10756.5|10755.5|331
1590511800000|2020-05-26 16:50:00|10759.2|10758.2|10758.6|10757.6|10759.4|10758.7|10757.9|10757|330
1590512100000|2020-05-26 16:55:00|10758.5|10757.5|10757.1|10756.1|10758.6|10757.7|10754.9|10754|339
1590512400000|2020-05-26 17:00:00|10756.9|10755.9|10757.3|10756.3|10758.6|10757.7|10756.7|10755.8|297
1590512700000|2020-05-26 17:05:00|10757.2|10756.5|10758.2|10757.2|10758.9|10757.9|10756.4|10755.7|283
1590513000000|2020-05-26 17:10:00|10758.3|10757.3|10758|10757.3|10759.6|10758.6|10757.7|10756.8|266
1590513300000|2020-05-26 17:15:00|10758.2|10757.2|10756.7|10755.7|10758.8|10757.9|10756.3|10755.4|265
1590513600000|2020-05-26 17:20:00|10756.5|10755.8|10755.8|10754.8|10756.7|10755.9|10754.5|10753.8|257
1590513900000|2020-05-26 17:25:00|10755.7|10754.7|10755.7|10755|10756|10755.2|10754.1|10753.3|343
1590514200000|2020-05-26 17:30:00|10755.8|10755.1|10756.1|10755.4|10756.6|10755.8|10755.5|10754.5|218
1590514500000|2020-05-26 17:35:00|10756.2|10755.5|10757.7|10757|10758.3|10757.4|10756.2|10755.5|177
1590514800000|2020-05-26 17:40:00|10757.6|10756.9|10757.7|10756.7|10758.4|10757.6|10757|10756.1|192
1590515100000|2020-05-26 17:45:00|10757.5|10756.8|10759.6|10758.6|10760.3|10759.5|10757.4|10756.5|227
1590515400000|2020-05-26 17:50:00|10759.5|10758.8|10761.6|10760.9|10761.7|10761|10759.5|10758.8|211
1590515700000|2020-05-26 17:55:00|10761.8|10760.8|10760|10759.3|10761.8|10761|10759.9|10759.2|192
1590516000000|2020-05-26 18:00:00|10760.4|10759.4|10761.1|10760.4|10762|10761.2|10760.2|10759.3|282
1590516300000|2020-05-26 18:05:00|10761.2|10760.5|10762.4|10761.7|10762.8|10761.8|10761.1|10760.4|239
1590516600000|2020-05-26 18:10:00|10762.5|10761.5|10761.4|10760.7|10762.6|10761.8|10760.7|10759.9|227
1590516900000|2020-05-26 18:15:00|10761.3|10760.6|10761.5|10760.8|10761.7|10760.8|10761.2|10760.4|186
1590517200000|2020-05-26 18:20:00|10761.4|10760.7|10760|10759.3|10761.7|10760.9|10760|10759.1|234
1590517500000|2020-05-26 18:25:00|10760.2|10759.2|10758.8|10757.8|10760.8|10760|10758.4|10757.7|262
1590517800000|2020-05-26 18:30:00|10758.6|10757.9|10756.7|10756|10758.7|10757.9|10755.4|10754.5|330
1590518100000|2020-05-26 18:35:00|10756.8|10755.8|10756.7|10755.7|10758.2|10757.3|10756.5|10755.7|247
1590518400000|2020-05-26 18:40:00|10756.8|10755.8|10755.8|10755.1|10756.8|10755.8|10755.4|10754.6|198
1590518700000|2020-05-26 18:45:00|10755.7|10755|10755.1|10754.4|10756.2|10755.5|10753.7|10752.9|230
1590519000000|2020-05-26 18:50:00|10755|10754.3|10754.7|10753.7|10755.8|10755|10754.2|10753.4|231
1590519300000|2020-05-26 18:55:00|10754.8|10753.8|10753.6|10752.6|10755.6|10754.8|10753|10752.3|321
1590519600000|2020-05-26 19:00:00|10753.7|10752.7|10752.8|10751.8|10753.8|10753|10752.2|10751.3|292
1590519900000|2020-05-26 19:05:00|10752.7|10751.7|10752.6|10751.9|10753.5|10752.6|10752|10751.1|198
1590520200000|2020-05-26 19:10:00|10752.4|10751.7|10752.4|10751.4|10753.1|10752.3|10752.1|10751.3|217
1590520500000|2020-05-26 19:15:00|10752.3|10751.3|10754.1|10753.1|10754.4|10753.5|10752.1|10751.3|308
1590520800000|2020-05-26 19:20:00|10754.2|10753.2|10755.8|10754.8|10756|10755|10753.7|10752.7|260
1590521100000|2020-05-26 19:25:00|10755.6|10754.9|10754.1|10753.1|10755.8|10755|10753.5|10752.6|266
1590521400000|2020-05-26 19:30:00|10754|10753|10754.4|10753.4|10754.8|10753.9|10753.4|10752.5|319
1590521700000|2020-05-26 19:35:00|10754.3|10753.3|10751.8|10750.8|10754.3|10753.3|10751.6|10750.8|474
1590522000000|2020-05-26 19:40:00|10751.7|10750.7|10750|10749|10752.5|10751.5|10749.2|10748.2|327
1590522300000|2020-05-26 19:45:00|10750.1|10749.1|10751.2|10750.2|10752.5|10751.6|10749.5|10748.7|338
1590522600000|2020-05-26 19:50:00|10751.5|10750.5|10751.8|10750.8|10752.4|10751.5|10751.1|10750.1|318
1590522900000|2020-05-26 19:55:00|10752.1|10751.1|10747.9|10746.9|10752.3|10751.4|10747.8|10746.8|483
1590523200000|2020-05-26 20:00:00|10747.8|10746.8|10747.4|10746.4|10748.4|10747.4|10747|10746|290
1590523500000|2020-05-26 20:05:00|10747.3|10746.3|10747.1|10746.1|10748.2|10747.2|10746.3|10745.4|167
1590523800000|2020-05-26 20:10:00|10747.2|10746.2|10748.7|10747.7|10748.9|10748|10746.9|10746|232
1590524100000|2020-05-26 20:15:00|10748.6|10747.6|10749.5|10748.5|10749.8|10748.8|10747.8|10746.9|185
1590524400000|2020-05-26 20:20:00|10749.4|10748.4|10751.3|10750.3|10751.6|10750.7|10749.4|10748.4|161
1590524700000|2020-05-26 20:25:00|10751.2|10750.2|10752.2|10751.2|10752.8|10751.9|10750.8|10749.9|217
1590525000000|2020-05-26 20:30:00|10752|10751|10753.2|10752.2|10753.3|10752.4|10751.8|10750.9|172
1590525300000|2020-05-26 20:35:00|10753.5|10752.5|10753.9|10752.9|10753.9|10752.9|10752.6|10751.6|95
1590525600000|2020-05-26 20:40:00|10753.8|10752.8|10755.4|10754.4|10756.1|10755.1|10753.8|10752.8|136
1590525900000|2020-05-26 20:45:00|10755.1|10754.1|10755.2|10754.2|10755.5|10754.5|10754.7|10753.7|172
1590526200000|2020-05-26 20:50:00|10755|10754|10755.5|10754.5|10755.5|10754.5|10754.1|10753.1|327
1590526500000|2020-05-26 20:55:00|10755.4|10754.4|10757.7|10751.7|10758.9|10755.7|10755.1|10751.4|309
1590526800000|2020-05-26 21:00:00|10757.6|10751.6|10761.2|10755.3|10761.2|10755.3|10757.5|10751.5|55
1590527100000|2020-05-26 21:05:00|10760.5|10754.5|10758.5|10754.3|10761.2|10756.1|10757.8|10753.5|967
1590527400000|2020-05-26 21:10:00|10758.3|10754.2|10758.7|10753.7|10759.8|10755.1|10756.6|10753.1|1200
1590527700000|2020-05-26 21:15:00|10759.4|10753.8|10761|10755.8|10762.1|10757.6|10758.3|10753.3|1222
1590528000000|2020-05-26 21:20:00|10759.7|10755.9|10758.8|10754|10761.5|10756.3|10757.6|10753.6|1027
1590528300000|2020-05-26 21:25:00|10758.5|10753.9|10759.2|10754.2|10759.9|10755.3|10757.8|10753|1100
1590528600000|2020-05-26 21:30:00|10759.3|10754.3|10757.8|10751.8|10759.4|10754.9|10757.3|10751.3|995
1590528900000|2020-05-26 21:35:00|10757.7|10751.7|10757.9|10751.9|10758.3|10752.9|10757|10751|867
1590529200000|2020-05-26 21:40:00|10758|10752|10758.4|10752.4|10758.9|10752.9|10757.4|10751.4|720
1590529500000|2020-05-26 21:45:00|10759|10753|10758.2|10752.2|10759.8|10753.8|10756.8|10751.1|840
1590529800000|2020-05-26 21:50:00|10758.1|10752.1|10756.8|10751.1|10758.6|10752.7|10756.3|10750.6|954
1590530100000|2020-05-26 21:55:00|10756.9|10751.5|10757.3|10751.5|10757.8|10752.5|10755|10750.4|1238
1590530400000|2020-05-26 22:00:00|10757.1|10751.6|10751.8|10750.8|10757.6|10753.2|10751.7|10750.3|679
1590530700000|2020-05-26 22:05:00|10751.6|10750.6|10752.5|10751.5|10753.2|10751.9|10751.5|10750.5|163
1590531000000|2020-05-26 22:10:00|10752.6|10751.6|10753.7|10752.7|10753.9|10752.9|10751.5|10750.5|226
1590531300000|2020-05-26 22:15:00|10753.8|10752.8|10750.9|10749.9|10753.8|10752.8|10750.6|10749.6|190
1590531600000|2020-05-26 22:20:00|10750.6|10749.6|10750.2|10749.2|10750.9|10749.9|10749.1|10748.1|177
1590531900000|2020-05-26 22:25:00|10750.3|10749.3|10750.2|10749.2|10750.7|10749.7|10750.1|10749.1|170
1590532200000|2020-05-26 22:30:00|10750.1|10749.1|10750.7|10749.7|10750.9|10749.9|10749.8|10748.8|105
1590532500000|2020-05-26 22:35:00|10750.6|10749.6|10750.7|10749.7|10750.8|10749.8|10749.8|10748.8|114
1590532800000|2020-05-26 22:40:00|10750.6|10749.6|10750.1|10749.1|10750.7|10749.7|10749.9|10748.9|71
1590533100000|2020-05-26 22:45:00|10750|10749|10750.6|10749.6|10751|10750|10750|10749|81
1590533400000|2020-05-26 22:50:00|10750.7|10749.7|10751.4|10750.4|10751.7|10750.7|10750.6|10749.6|142
1590533700000|2020-05-26 22:55:00|10751.5|10750.5|10751.1|10750.1|10751.9|10750.9|10750.8|10749.8|183
1590534000000|2020-05-26 23:00:00|10750.9|10749.9|10751.7|10750.7|10751.9|10750.9|10750.4|10749.4|160
1590534300000|2020-05-26 23:05:00|10751.8|10750.8|10751.6|10750.6|10752.8|10751.8|10751.2|10750.2|148
1590534600000|2020-05-26 23:10:00|10751.7|10750.7|10752.1|10751.1|10752.6|10751.6|10751.3|10750.3|177
1590534900000|2020-05-26 23:15:00|10752|10751|10750.4|10749.4|10752.2|10751.2|10750.4|10749.4|135
1590535200000|2020-05-26 23:20:00|10750.3|10749.3|10749.8|10748.8|10750.7|10749.7|10749|10748|134
1590535500000|2020-05-26 23:25:00|10749.7|10748.7|10748.6|10747.6|10749.7|10748.7|10748.3|10747.3|118
1590535800000|2020-05-26 23:30:00|10748.4|10747.4|10748.6|10747.6|10748.6|10747.7|10747.3|10746.3|160
1590536100000|2020-05-26 23:35:00|10748.5|10747.5|10747.5|10746.8|10750.4|10749.5|10747.5|10746.7|217
1590536400000|2020-05-26 23:40:00|10747.6|10746.9|10749.8|10748.8|10749.9|10748.9|10747.6|10746.6|214
1590536700000|2020-05-26 23:45:00|10749.5|10748.5|10747.7|10746.7|10749.7|10748.7|10747.2|10746.3|193
1590537000000|2020-05-26 23:50:00|10747.6|10746.6|10749.4|10748.4|10749.5|10748.5|10747.1|10746.2|191
1590537300000|2020-05-26 23:55:00|10749.3|10748.3|10750.2|10749.2|10750.9|10749.9|10749.3|10748.3|166
1590537600000|2020-05-27 00:00:00|10750.3|10749.3|10751.4|10750.7|10751.9|10751.1|10749.3|10748.3|432
1590537900000|2020-05-27 00:05:00|10751.7|10750.6|10745.4|10744.7|10752.6|10751.8|10745.4|10744.6|511
1590538200000|2020-05-27 00:10:00|10745.5|10744.8|10737.4|10736.4|10745.5|10744.8|10737.2|10736.2|766
1590538500000|2020-05-27 00:15:00|10737.3|10736.3|10742.8|10741.8|10742.9|10742|10737.3|10736.3|547
1590538800000|2020-05-27 00:20:00|10742.9|10741.9|10741.3|10740.3|10743.9|10742.9|10741|10740.3|358
1590539100000|2020-05-27 00:25:00|10741.4|10740.4|10745.5|10744.5|10747.1|10746.1|10740|10739.2|407
1590539400000|2020-05-27 00:30:00|10745.4|10744.4|10742.5|10741.5|10746.3|10745.5|10742.5|10741.5|434
1590539700000|2020-05-27 00:35:00|10742.6|10741.6|10744.2|10743.2|10745|10744.1|10741.6|10740.7|389
1590540000000|2020-05-27 00:40:00|10744.3|10743.3|10744.4|10743.4|10745.7|10744.7|10743|10742.1|342
1590540300000|2020-05-27 00:45:00|10744.5|10743.5|10749.5|10748.5|10749.7|10749|10744.1|10743.1|543
1590540600000|2020-05-27 00:50:00|10749.6|10748.6|10752|10751|10753.8|10752.8|10746.8|10745.8|753
1590540900000|2020-05-27 00:55:00|10752.2|10751.5|10753.9|10752.9|10754.9|10754.1|10751|10750|558
1590541200000|2020-05-27 01:00:00|10753.6|10752.8|10757.7|10757|10759.9|10759|10753.2|10752.2|841
1590541500000|2020-05-27 01:05:00|10757.8|10757.1|10760.9|10759.9|10762.3|10761.3|10756.2|10755.3|553
1590541800000|2020-05-27 01:10:00|10760.8|10759.8|10757.9|10756.9|10760.9|10760.1|10757.8|10756.8|429
1590542100000|2020-05-27 01:15:00|10758.2|10757.2|10759|10758|10761.1|10760.3|10758|10757|426
1590542400000|2020-05-27 01:20:00|10759.1|10758.1|10757.8|10757.1|10759.5|10758.6|10757.8|10757|262
1590542700000|2020-05-27 01:25:00|10757.7|10757|10758.2|10757.2|10759.4|10758.4|10756.6|10755.7|380
1590543000000|2020-05-27 01:30:00|10758.1|10757.4|10757.1|10756.1|10758.8|10757.9|10755.1|10754.3|455
1590543300000|2020-05-27 01:35:00|10757.2|10756.2|10756.2|10755.5|10758.8|10758|10755.2|10754.3|375
1590543600000|2020-05-27 01:40:00|10756.1|10755.4|10752.4|10751.7|10756.6|10755.8|10751.9|10751.1|402
1590543900000|2020-05-27 01:45:00|10752.5|10751.8|10749.8|10748.8|10753.5|10752.8|10749.1|10748.1|417
1590544200000|2020-05-27 01:50:00|10749.9|10748.9|10751.1|10750.4|10753.8|10753|10749.3|10748.5|478
1590544500000|2020-05-27 01:55:00|10751.3|10750.6|10750.5|10749.5|10751.5|10750.6|10748.1|10747.2|525
1590544800000|2020-05-27 02:00:00|10750.4|10749.7|10750|10749.3|10750.9|10750|10747.9|10747.2|393
1590545100000|2020-05-27 02:05:00|10750.1|10749.4|10753.4|10752.4|10753.4|10752.5|10749.2|10748.2|414
1590545400000|2020-05-27 02:10:00|10753.3|10752.3|10749.9|10748.9|10754.5|10753.6|10749.6|10748.6|499
1590545700000|2020-05-27 02:15:00|10750|10749|10746.9|10745.9|10750.2|10749.3|10746.3|10745.3|393
1590546000000|2020-05-27 02:20:00|10746.8|10745.8|10747.5|10746.8|10747.8|10746.9|10744.7|10743.8|476
1590546300000|2020-05-27 02:25:00|10747.6|10746.6|10746.3|10745.3|10749.1|10748.2|10744.9|10744|356
1590546600000|2020-05-27 02:30:00|10746.4|10745.4|10746.8|10745.8|10748.1|10747.1|10745.6|10744.7|354
1590546900000|2020-05-27 02:35:00|10746.6|10745.9|10745.5|10744.5|10746.8|10745.9|10744.2|10743.3|350
1590547200000|2020-05-27 02:40:00|10745.6|10744.6|10747.7|10747|10748.4|10747.4|10745.3|10744.4|380
1590547500000|2020-05-27 02:45:00|10747.8|10747.1|10749.7|10749|10750|10749.1|10747.6|10746.7|327
1590547800000|2020-05-27 02:50:00|10749.8|10749.1|10749.7|10748.7|10750.4|10749.5|10749.2|10748.4|254
1590548100000|2020-05-27 02:55:00|10749.6|10748.6|10751.2|10750.2|10751.4|10750.5|10748.2|10747.2|294
1590548400000|2020-05-27 03:00:00|10751.3|10750.3|10751.6|10750.6|10751.9|10750.9|10749.8|10748.8|286
1590548700000|2020-05-27 03:05:00|10751.9|10750.9|10750.9|10750.2|10751.9|10751|10750.9|10750.1|145
1590549000000|2020-05-27 03:10:00|10751|10750.3|10748.7|10747.7|10751.4|10750.4|10748.6|10747.6|237
1590549300000|2020-05-27 03:15:00|10748.8|10747.8|10746.9|10745.9|10749|10748|10746.7|10745.8|281
1590549600000|2020-05-27 03:20:00|10746.8|10745.8|10748.1|10747.4|10748.7|10747.9|10746.8|10745.8|169
1590549900000|2020-05-27 03:25:00|10748.3|10747.3|10748.1|10747.4|10749|10748.3|10747.2|10746.4|192
1590550200000|2020-05-27 03:30:00|10748.2|10747.2|10749.5|10748.5|10750.2|10749.2|10747.7|10746.9|222
1590550500000|2020-05-27 03:35:00|10749.4|10748.4|10751.1|10750.4|10751.6|10750.8|10749.2|10748.4|322
1590550800000|2020-05-27 03:40:00|10751|10750.3|10751.6|10750.9|10751.8|10751.1|10750.5|10749.7|176
1590551100000|2020-05-27 03:45:00|10751.7|10751|10753.1|10752.4|10753.5|10752.7|10751.4|10750.4|197
1590551400000|2020-05-27 03:50:00|10753.2|10752.5|10752.7|10752|10753.2|10752.5|10750.9|10749.9|273
1590551700000|2020-05-27 03:55:00|10752.8|10752.1|10752.9|10752.2|10753.7|10753|10752|10751.2|217
1590552000000|2020-05-27 04:00:00|10753.1|10752.1|10755.2|10754.5|10755.4|10754.5|10750.3|10749.6|431
1590552300000|2020-05-27 04:05:00|10755.1|10754.4|10755.1|10754.1|10756.4|10755.4|10754.1|10753.2|254
1590552600000|2020-05-27 04:10:00|10754.9|10754.2|10754.3|10753.3|10755.3|10754.5|10754.3|10753.3|224
1590552900000|2020-05-27 04:15:00|10754.4|10753.4|10753.7|10752.7|10754.8|10754|10753.5|10752.5|195
1590553200000|2020-05-27 04:20:00|10753.8|10752.8|10754.7|10754|10755.8|10754.9|10752.9|10751.9|214
1590553500000|2020-05-27 04:25:00|10754.6|10753.9|10755.7|10754.7|10756.5|10755.5|10754.5|10753.6|239
1590553800000|2020-05-27 04:30:00|10755.8|10754.8|10754.5|10753.8|10757.2|10756.4|10754.4|10753.6|232
1590554100000|2020-05-27 04:35:00|10754.6|10753.6|10753|10752|10755.1|10754.1|10751.9|10750.9|302
1590554400000|2020-05-27 04:40:00|10753.1|10752.1|10752.2|10751.5|10753.8|10752.8|10752.1|10751.3|194
1590554700000|2020-05-27 04:45:00|10752.3|10751.6|10753.6|10752.6|10753.9|10752.9|10751.8|10750.8|305
1590555000000|2020-05-27 04:50:00|10753.5|10752.5|10751.8|10750.8|10753.5|10752.5|10751.4|10750.4|256
1590555300000|2020-05-27 04:55:00|10751.7|10750.7|10747.2|10746.2|10751.9|10751|10746.4|10745.6|374
1590555600000|2020-05-27 05:00:00|10747.3|10746.3|10747.3|10746.3|10748.7|10747.9|10746.5|10745.5|426
1590555900000|2020-05-27 05:05:00|10747.2|10746.2|10748.8|10747.8|10749.1|10748.2|10747.1|10746.2|388
1590556200000|2020-05-27 05:10:00|10748.7|10747.7|10749.7|10749|10750.4|10749.5|10748.3|10747.4|298
1590556500000|2020-05-27 05:15:00|10749.6|10748.9|10751.3|10750.3|10752.3|10751.5|10749.5|10748.8|330
1590556800000|2020-05-27 05:20:00|10751.4|10750.4|10753.1|10752.1|10753.3|10752.4|10751.1|10750.3|267
1590557100000|2020-05-27 05:25:00|10753|10752.3|10754.6|10753.6|10754.9|10754.1|10752.5|10751.7|219
1590557400000|2020-05-27 05:30:00|10754.7|10753.7|10752.1|10751.1|10754.8|10753.9|10752|10751|313
1590557700000|2020-05-27 05:35:00|10751.8|10750.8|10754.1|10753.4|10754.5|10753.7|10750.5|10749.5|343
1590558000000|2020-05-27 05:40:00|10753.9|10753.2|10752.9|10751.9|10754.5|10753.7|10752.2|10751.2|255
1590558300000|2020-05-27 05:45:00|10752.7|10752|10752.5|10751.5|10753.6|10752.7|10752|10751.2|221
1590558600000|2020-05-27 05:50:00|10752.6|10751.6|10752.7|10751.7|10752.8|10751.9|10751|10750.2|237
1590558900000|2020-05-27 05:55:00|10752.8|10751.8|10752.8|10751.8|10752.9|10751.9|10752|10751.1|244
1590559200000|2020-05-27 06:00:00|10752.9|10751.9|10753.5|10752.8|10753.6|10752.9|10751.2|10750.4|364
1590559500000|2020-05-27 06:05:00|10753.4|10752.7|10754.3|10753.6|10754.7|10753.9|10752.7|10751.9|252
1590559800000|2020-05-27 06:10:00|10754.4|10753.4|10755.1|10754.1|10756.2|10755.4|10754|10753.2|360
1590560100000|2020-05-27 06:15:00|10755.2|10754.2|10756.3|10755.6|10756.7|10756|10755.1|10754.2|311
1590560400000|2020-05-27 06:20:00|10756.4|10755.7|10753|10752.3|10756.7|10756|10753|10752.3|286
1590560700000|2020-05-27 06:25:00|10753.1|10752.4|10754.5|10753.5|10754.5|10753.8|10752.1|10751.2|341
1590561000000|2020-05-27 06:30:00|10754.6|10753.6|10755.2|10754.5|10755.4|10754.5|10753.4|10752.7|377
1590561300000|2020-05-27 06:35:00|10755.3|10754.6|10755.6|10754.9|10755.9|10755.2|10754|10753.2|266
1590561600000|2020-05-27 06:40:00|10755.5|10754.8|10756.2|10755.5|10757|10756.2|10755.4|10754.7|300
1590561900000|2020-05-27 06:45:00|10756.3|10755.3|10755.7|10755|10758.2|10757.4|10755|10754.2|369
1590562200000|2020-05-27 06:50:00|10755.6|10754.9|10755.5|10754.8|10755.9|10755.1|10753.9|10753.2|264
1590562500000|2020-05-27 06:55:00|10755.6|10754.6|10755.4|10754.4|10756.1|10755.4|10754.6|10753.8|303
1590562800000|2020-05-27 07:00:00|10755.5|10754.5|10754.6|10753.6|10757|10756.2|10753.5|10752.6|497
1590563100000|2020-05-27 07:05:00|10754.7|10753.7|10754.5|10753.8|10756.1|10755.3|10754|10753.1|469
1590563400000|2020-05-27 07:10:00|10754.7|10754|10753.5|10752.8|10754.8|10754.1|10752.9|10752.1|434
1590563700000|2020-05-27 07:15:00|10753.6|10752.9|10749.7|10748.7|10754.4|10753.5|10748.1|10747.1|553
1590564000000|2020-05-27 07:20:00|10749.8|10748.8|10748.3|10747.3|10750.7|10749.8|10748.1|10747.3|505
1590564300000|2020-05-27 07:25:00|10748.4|10747.4|10751.9|10750.9|10751.9|10751.1|10748|10747.1|466
1590564600000|2020-05-27 07:30:00|10751.8|10750.8|10752.2|10751.5|10753.1|10752.4|10751.2|10750.2|371
1590564900000|2020-05-27 07:35:00|10752.1|10751.4|10752.5|10751.8|10753.9|10753.1|10751.6|10750.7|467
1590565200000|2020-05-27 07:40:00|10752.6|10751.9|10751.1|10750.4|10752.9|10752.1|10750.3|10749.6|427
1590565500000|2020-05-27 07:45:00|10751.2|10750.5|10754|10753.3|10754.4|10753.5|10751.1|10750.4|407
1590565800000|2020-05-27 07:50:00|10754.1|10753.4|10753.6|10752.9|10754.8|10753.9|10753.1|10752.2|373
1590566100000|2020-05-27 07:55:00|10753.5|10752.8|10752.9|10752.2|10754.6|10753.8|10752.8|10752.1|385
1590566400000|2020-05-27 08:00:00|10752.8|10752.1|10752.4|10751.7|10754.9|10754|10751.8|10751.1|477
1590566700000|2020-05-27 08:05:00|10752.8|10751.8|10752.1|10751.1|10754.1|10753.4|10751.5|10750.7|399
1590567000000|2020-05-27 08:10:00|10751.9|10751.2|10751.4|10750.7|10754.5|10753.8|10751.4|10750.5|402
1590567300000|2020-05-27 08:15:00|10751.5|10750.8|10754.4|10753.4|10756.5|10755.6|10751.5|10750.8|458
1590567600000|2020-05-27 08:20:00|10754.2|10753.5|10754.6|10753.9|10755.3|10754.6|10754|10753.2|273
1590567900000|2020-05-27 08:25:00|10754.5|10753.8|10754.1|10753.1|10754.7|10754|10752.3|10751.4|426
1590568200000|2020-05-27 08:30:00|10754.2|10753.2|10751.2|10750.5|10755.1|10754.3|10751.1|10750.4|453
1590568500000|2020-05-27 08:35:00|10751.3|10750.6|10753.3|10752.6|10753.6|10752.9|10751|10750.2|475
1590568800000|2020-05-27 08:40:00|10753.2|10752.5|10753.1|10752.1|10754.9|10754|10752.1|10751.3|422
1590569100000|2020-05-27 08:45:00|10753.2|10752.4|10752.6|10751.6|10753.7|10752.8|10750.2|10749.2|513
1590569400000|2020-05-27 08:50:00|10752.5|10751.5|10756.2|10755.2|10756.2|10755.4|10751.6|10750.9|504
1590569700000|2020-05-27 08:55:00|10756.1|10755.1|10760.8|10759.8|10760.8|10760|10756|10755.1|583
1590570000000|2020-05-27 09:00:00|10760.7|10760|10768.8|10767.8|10769.3|10768.4|10760.6|10759.7|822
1590570300000|2020-05-27 09:05:00|10768.5|10767.5|10768.4|10767.4|10770|10769.1|10766|10765.2|844
1590570600000|2020-05-27 09:10:00|10768.3|10767.6|10769.5|10768.5|10770.6|10769.9|10766.1|10765.2|817
1590570900000|2020-05-27 09:15:00|10769.3|10768.6|10770.5|10769.5|10771.1|10770.3|10767.5|10766.5|726
1590571200000|2020-05-27 09:20:00|10770.4|10769.4|10771.5|10770.8|10772.4|10771.5|10768.8|10767.9|732
1590571500000|2020-05-27 09:25:00|10771.7|10770.7|10767.6|10766.6|10773.5|10772.8|10766.4|10765.5|1131
1590571800000|2020-05-27 09:30:00|10767.7|10766.7|10772|10771|10772.1|10771.2|10767.7|10766.7|713
1590572100000|2020-05-27 09:35:00|10771.9|10770.9|10770.9|10769.9|10773.8|10772.9|10770.1|10769.3|733
1590572400000|2020-05-27 09:40:00|10771|10770|10766.9|10766.2|10771|10770.2|10765.5|10764.7|828
1590572700000|2020-05-27 09:45:00|10766.8|10766.1|10767.6|10766.6|10767.7|10766.8|10764.9|10764.1|762
1590573000000|2020-05-27 09:50:00|10767.5|10766.5|10768.2|10767.2|10769.3|10768.3|10765.2|10764.5|618
1590573300000|2020-05-27 09:55:00|10768.1|10767.4|10766.5|10765.5|10772|10771|10766.2|10765.2|889
1590573600000|2020-05-27 10:00:00|10766.7|10765.7|10768.2|10767.2|10769|10768|10765.3|10764.3|813
1590573900000|2020-05-27 10:05:00|10768.1|10767.1|10768.3|10767.3|10771.2|10770.3|10767.9|10766.9|731
1590574200000|2020-05-27 10:10:00|10768.4|10767.4|10771.8|10770.8|10772.1|10771.2|10768.3|10767.3|668
1590574500000|2020-05-27 10:15:00|10771.6|10770.9|10770.5|10769.8|10773.4|10772.7|10770.3|10769.5|562
1590574800000|2020-05-27 10:20:00|10770.6|10769.6|10771.2|10770.5|10772.6|10771.9|10769.9|10769|472
1590575100000|2020-05-27 10:25:00|10771.1|10770.4|10768.7|10768|10772|10771.3|10768.5|10767.8|485
1590575400000|2020-05-27 10:30:00|10768.8|10767.8|10769.8|10769.1|10771.6|10770.9|10768.5|10767.5|540
1590575700000|2020-05-27 10:35:00|10770|10769|10771.8|10771.1|10772.7|10771.8|10769.7|10769|529
1590576000000|2020-05-27 10:40:00|10771.9|10771.2|10771.8|10771.1|10772.7|10771.9|10770.5|10769.8|430
1590576300000|2020-05-27 10:45:00|10771.9|10771.2|10771.5|10770.8|10773.3|10772.5|10771.5|10770.8|354
1590576600000|2020-05-27 10:50:00|10771.6|10770.9|10769.7|10769|10772.5|10771.8|10769.3|10768.6|500
1590576900000|2020-05-27 10:55:00|10769.6|10768.9|10772.4|10771.4|10772.7|10771.8|10769.4|10768.5|431
1590577200000|2020-05-27 11:00:00|10772.3|10771.3|10776.4|10775.7|10776.6|10775.8|10771.6|10770.9|487
1590577500000|2020-05-27 11:05:00|10776.3|10775.6|10775|10774|10776.7|10775.9|10774.7|10773.8|476
1590577800000|2020-05-27 11:10:00|10774.9|10774.2|10774.1|10773.4|10775|10774.2|10773.6|10772.6|484
1590578100000|2020-05-27 11:15:00|10774.2|10773.5|10775.3|10774.6|10778.4|10777.5|10774.2|10773.5|535
1590578400000|2020-05-27 11:20:00|10775.4|10774.7|10777.3|10776.6|10779.2|10778.5|10775.2|10774.5|385
1590578700000|2020-05-27 11:25:00|10777.2|10776.5|10779.5|10778.8|10779.7|10778.8|10776.9|10776.2|415
1590579000000|2020-05-27 11:30:00|10779.6|10778.9|10779.6|10778.9|10780.4|10779.6|10778|10777.3|562
1590579300000|2020-05-27 11:35:00|10779.5|10778.8|10780.8|10779.8|10783.5|10782.8|10779.5|10778.8|613
1590579600000|2020-05-27 11:40:00|10780.7|10780|10778.5|10777.5|10782.3|10781.5|10777.1|10776.4|605
1590579900000|2020-05-27 11:45:00|10778.3|10777.6|10779.5|10778.8|10781.1|10780.3|10777.8|10777|526
1590580200000|2020-05-27 11:50:00|10779.6|10778.9|10780.8|10779.8|10781.6|10780.9|10779|10778.2|462
1590580500000|2020-05-27 11:55:00|10780.7|10779.7|10781.6|10780.9|10781.8|10780.9|10780|10779.2|378
1590580800000|2020-05-27 12:00:00|10781.5|10780.8|10784.7|10784|10785|10784.2|10781.3|10780.5|515
1590581100000|2020-05-27 12:05:00|10784.8|10784.1|10786.6|10785.6|10787.9|10787|10784.3|10783.6|1098
1590581400000|2020-05-27 12:10:00|10786.5|10785.5|10787.5|10786.8|10788.6|10787.6|10785.4|10784.6|773
1590581700000|2020-05-27 12:15:00|10787.4|10786.7|10786.6|10785.6|10788.9|10788|10786|10785.1|552
1590582000000|2020-05-27 12:20:00|10786.7|10785.7|10788.1|10787.1|10788.4|10787.6|10786.4|10785.5|616
1590582300000|2020-05-27 12:25:00|10787.9|10787.2|10784.6|10783.6|10789.1|10788.2|10783.1|10782.4|716
1590582600000|2020-05-27 12:30:00|10784.5|10783.5|10786.6|10785.9|10788|10787|10783.9|10783|728
1590582900000|2020-05-27 12:35:00|10786.8|10785.8|10786.7|10785.7|10788.4|10787.5|10785.3|10784.5|629
1590583200000|2020-05-27 12:40:00|10786.6|10785.6|10785.3|10784.3|10786.7|10785.8|10783.2|10782.5|477
1590583500000|2020-05-27 12:45:00|10785.4|10784.4|10785.5|10784.8|10787.9|10787.1|10785|10784.2|579
1590583800000|2020-05-27 12:50:00|10785.7|10784.7|10787.7|10786.7|10788.9|10787.9|10785|10784.2|765
1590584100000|2020-05-27 12:55:00|10787.8|10786.8|10789.5|10788.5|10791.8|10790.8|10787.8|10786.8|700
1590584400000|2020-05-27 13:00:00|10789.6|10788.6|10790|10789|10790.4|10789.4|10787.6|10786.6|683
1590584700000|2020-05-27 13:05:00|10789.9|10788.9|10793.3|10792.3|10795.3|10794.3|10788.9|10788|557
1590585000000|2020-05-27 13:10:00|10793.4|10792.4|10789.7|10789|10795.2|10794.3|10789.2|10788.5|686
1590585300000|2020-05-27 13:15:00|10789.8|10789.1|10788.2|10787.2|10790.3|10789.6|10786.7|10785.8|667
1590585600000|2020-05-27 13:20:00|10788.1|10787.1|10782.4|10781.7|10788.2|10787.3|10781.5|10780.6|667
1590585900000|2020-05-27 13:25:00|10782.6|10781.9|10779.7|10779|10784.6|10783.7|10778.4|10777.7|665
1590586200000|2020-05-27 13:30:00|10780.2|10779.2|10784.8|10784.1|10785.2|10784.3|10777.7|10776.9|910
1590586500000|2020-05-27 13:35:00|10784.7|10784|10785.6|10784.9|10786.3|10785.5|10782.4|10781.6|767
1590586800000|2020-05-27 13:40:00|10785.4|10784.7|10784.5|10783.8|10786.2|10785.3|10783.8|10782.9|821
1590587100000|2020-05-27 13:45:00|10784.6|10783.9|10779.5|10778.5|10785.3|10784.4|10778.7|10777.8|900
1590587400000|2020-05-27 13:50:00|10779.3|10778.6|10773.3|10772.3|10782|10781.3|10772.5|10771.6|1012
1590587700000|2020-05-27 13:55:00|10773|10772.2|10777.3|10776.3|10777.4|10776.7|10773|10772.2|832
1590588000000|2020-05-27 14:00:00|10777.8|10776.8|10777|10776.3|10778.4|10777.6|10775.1|10774.3|765
1590588300000|2020-05-27 14:05:00|10777.1|10776.4|10776.8|10776.1|10779.3|10778.5|10776.2|10775.5|631
1590588600000|2020-05-27 14:10:00|10777|10776|10779.1|10778.4|10780.2|10779.4|10776.5|10775.7|679
1590588900000|2020-05-27 14:15:00|10779.2|10778.5|10775.3|10774.6|10779.3|10778.5|10774.8|10773.8|726
1590589200000|2020-05-27 14:20:00|10775.4|10774.7|10775.9|10775.2|10777.5|10776.6|10773.4|10772.4|907
1590589500000|2020-05-27 14:25:00|10775.7|10775|10774.8|10774.1|10776|10775.1|10772.9|10771.9|671
1590589800000|2020-05-27 14:30:00|10775|10774.3|10777.4|10776.7|10778.3|10777.6|10774.5|10773.6|736
1590590100000|2020-05-27 14:35:00|10777.5|10776.8|10776.3|10775.3|10778.8|10777.9|10775.9|10775.1|707
1590590400000|2020-05-27 14:40:00|10776.2|10775.2|10774.6|10773.9|10776.5|10775.7|10771.5|10770.7|786
1590590700000|2020-05-27 14:45:00|10774.7|10773.7|10769.5|10768.5|10775.2|10774.4|10769.3|10768.3|743
1590591000000|2020-05-27 14:50:00|10769.4|10768.4|10772.5|10771.5|10774|10773.2|10768.8|10767.9|942
1590591300000|2020-05-27 14:55:00|10772.6|10771.6|10784.1|10783.1|10784.9|10784.1|10772.1|10771.3|1176
1590591600000|2020-05-27 15:00:00|10784|10783.3|10787.3|10786.3|10787.6|10786.6|10782|10781.3|1103
1590591900000|2020-05-27 15:05:00|10787|10786.2|10783.6|10782.9|10787.2|10786.4|10782.5|10781.5|761
1590592200000|2020-05-27 15:10:00|10783.7|10782.7|10781.2|10780.2|10786.4|10785.7|10780.5|10779.7|837
1590592500000|2020-05-27 15:15:00|10780.9|10780.3|10781.1|10780.4|10783.2|10782.4|10779.8|10778.9|767
1590592800000|2020-05-27 15:20:00|10781.2|10780.5|10778.8|10777.8|10782.6|10781.9|10778.1|10777.3|774
1590593100000|2020-05-27 15:25:00|10778.9|10777.9|10778.6|10777.6|10780.6|10779.8|10777|10776.2|713
1590593400000|2020-05-27 15:30:00|10778.7|10777.9|10780.2|10779.2|10780.9|10780.1|10777.7|10776.7|625
1590593700000|2020-05-27 15:35:00|10780.1|10779.4|10781.4|10780.4|10783.6|10782.7|10779.8|10779|844
1590594000000|2020-05-27 15:40:00|10781.5|10780.5|10782.6|10781.9|10784.2|10783.3|10781|10780.1|772
1590594300000|2020-05-27 15:45:00|10782.5|10781.8|10781.8|10780.8|10784.8|10783.9|10781.4|10780.6|752
1590594600000|2020-05-27 15:50:00|10781.7|10780.7|10780.1|10779.1|10782.1|10781.3|10779.4|10778.6|497
1590594900000|2020-05-27 15:55:00|10780|10779|10780.3|10779.3|10780.9|10780.1|10778|10777.1|649
1590595200000|2020-05-27 16:00:00|10780.4|10779.4|10775.9|10775.2|10780.5|10779.5|10775.6|10774.7|583
1590595500000|2020-05-27 16:05:00|10776|10775.3|10773.1|10772.1|10776.6|10775.7|10772.4|10771.4|432
1590595800000|2020-05-27 16:10:00|10773|10772|10774.4|10773.4|10775.6|10774.6|10771|10770.1|555
1590596100000|2020-05-27 16:15:00|10774.5|10773.5|10773.9|10772.9|10774.5|10773.6|10772.3|10771.3|386
1590596400000|2020-05-27 16:20:00|10773.8|10772.8|10774.8|10773.8|10774.9|10774|10772.1|10771.4|367
1590596700000|2020-05-27 16:25:00|10774.9|10773.9|10773.9|10772.9|10775.7|10774.9|10773.3|10772.3|320
1590597000000|2020-05-27 16:30:00|10773.8|10772.8|10772.6|10771.6|10774.3|10773.6|10771.7|10770.8|386
1590597300000|2020-05-27 16:35:00|10772.5|10771.5|10770.7|10769.7|10772.6|10771.6|10770.6|10769.6|361
1590597600000|2020-05-27 16:40:00|10770.8|10769.8|10774.2|10773.5|10774.3|10773.5|10770.6|10769.6|329
1590597900000|2020-05-27 16:45:00|10774.3|10773.3|10773.3|10772.3|10774.6|10773.8|10773|10772.1|322
1590598200000|2020-05-27 16:50:00|10773.2|10772.2|10774.8|10773.8|10774.9|10774|10773.1|10772.2|276
1590598500000|2020-05-27 16:55:00|10774.9|10773.9|10774.7|10773.7|10775.3|10774.3|10773.4|10772.4|316
1590598800000|2020-05-27 17:00:00|10774.6|10773.6|10774|10773|10774.7|10773.7|10771.5|10770.6|590
1590599100000|2020-05-27 17:05:00|10773.7|10773.1|10771.4|10770.4|10774.4|10773.4|10770.9|10769.9|402
1590599400000|2020-05-27 17:10:00|10771.5|10770.5|10772.5|10771.5|10772.6|10771.6|10770.8|10769.8|336
1590599700000|2020-05-27 17:15:00|10772.4|10771.4|10771|10770|10772.7|10771.7|10770.5|10769.6|331
1590600000000|2020-05-27 17:20:00|10771.1|10770.1|10769.3|10768.3|10771.2|10770.3|10768.9|10767.9|373
1590600300000|2020-05-27 17:25:00|10769.2|10768.2|10767.7|10766.7|10770.2|10769.4|10767.6|10766.6|331
1590600600000|2020-05-27 17:30:00|10767.6|10766.6|10767.2|10766.2|10768.4|10767.4|10766|10765|335
1590600900000|2020-05-27 17:35:00|10767.3|10766.3|10767.3|10766.3|10767.4|10766.5|10765.6|10764.6|307
1590601200000|2020-05-27 17:40:00|10767.4|10766.4|10765.8|10764.8|10767.4|10766.4|10765.4|10764.5|309
1590601500000|2020-05-27 17:45:00|10765.9|10764.9|10766.6|10765.6|10766.8|10765.9|10765.4|10764.6|314
1590601800000|2020-05-27 17:50:00|10766.7|10765.7|10766.3|10765.6|10767|10766|10765.7|10764.7|265
1590602100000|2020-05-27 17:55:00|10766.4|10765.7|10768.4|10767.4|10769.5|10768.7|10766.3|10765.5|279
1590602400000|2020-05-27 18:00:00|10768.3|10767.3|10770|10769|10770.1|10769.1|10767.7|10766.7|397
1590602700000|2020-05-27 18:05:00|10770.1|10769.1|10770.3|10769.3|10771.3|10770.4|10769.2|10768.2|280
1590603000000|2020-05-27 18:10:00|10770.1|10769.4|10769.6|10768.6|10770.3|10769.4|10768.6|10767.7|391
1590603300000|2020-05-27 18:15:00|10769.4|10768.4|10772|10771|10772|10771|10768.7|10767.9|379
1590603600000|2020-05-27 18:20:00|10772.1|10771.1|10768|10767|10774.5|10773.5|10767.5|10766.5|506
1590603900000|2020-05-27 18:25:00|10768.1|10767.1|10769|10768|10769.6|10768.6|10767.5|10766.6|381
1590604200000|2020-05-27 18:30:00|10768.8|10767.8|10769.1|10768.1|10769.2|10768.2|10765.9|10765|320
1590604500000|2020-05-27 18:35:00|10769.2|10768.2|10769.1|10768.1|10769.8|10768.8|10767.9|10766.9|302
1590604800000|2020-05-27 18:40:00|10769|10768|10769.6|10768.6|10770.3|10769.3|10768.6|10767.9|279
1590605100000|2020-05-27 18:45:00|10769.5|10768.5|10771.7|10770.7|10771.8|10771|10768.9|10767.9|245
1590605400000|2020-05-27 18:50:00|10771.8|10770.8|10771.8|10770.8|10772.4|10771.4|10771.4|10770.5|253
1590605700000|2020-05-27 18:55:00|10771.7|10770.7|10770.8|10769.8|10771.8|10770.8|10768.7|10767.8|349
1590606000000|2020-05-27 19:00:00|10771|10770|10771.1|10770.1|10771.7|10770.7|10769.6|10768.6|219
1590606300000|2020-05-27 19:05:00|10771.2|10770.2|10770.9|10769.9|10771.8|10770.9|10770.4|10769.6|299
1590606600000|2020-05-27 19:10:00|10770.8|10769.8|10769.7|10768.7|10771.4|10770.4|10769.5|10768.5|238
1590606900000|2020-05-27 19:15:00|10769.5|10768.5|10771.6|10770.6|10771.8|10770.8|10769.4|10768.5|294
1590607200000|2020-05-27 19:20:00|10771.5|10770.5|10772.5|10771.5|10772.6|10771.7|10770.6|10769.7|178
1590607500000|2020-05-27 19:25:00|10772.6|10771.6|10772.7|10771.7|10774.2|10773.4|10772.2|10771.4|246
1590607800000|2020-05-27 19:30:00|10772.6|10771.6|10771.5|10770.5|10772.7|10771.7|10770.8|10769.8|258
1590608100000|2020-05-27 19:35:00|10771.4|10770.4|10770.8|10770.1|10772.2|10771.3|10770.6|10769.7|292
1590608400000|2020-05-27 19:40:00|10770.9|10769.9|10772.3|10771.3|10772.3|10771.4|10770.5|10769.8|344
1590608700000|2020-05-27 19:45:00|10772.1|10771.4|10771.7|10770.7|10772.4|10771.4|10770.6|10769.6|361
1590609000000|2020-05-27 19:50:00|10771.6|10770.9|10774.2|10773.5|10774.7|10774|10771.6|10770.6|438
1590609300000|2020-05-27 19:55:00|10774.3|10773.3|10776.8|10775.8|10776.9|10776|10774.2|10773.2|472
1590609600000|2020-05-27 20:00:00|10776.7|10775.7|10777.7|10776.7|10778.2|10777.2|10776.2|10775.3|258
1590609900000|2020-05-27 20:05:00|10777.9|10776.9|10778.1|10777.1|10779.2|10778.2|10777.2|10776.2|205
1590610200000|2020-05-27 20:10:00|10778.2|10777.2|10779.2|10778.2|10779.5|10778.5|10777.5|10776.6|137
1590610500000|2020-05-27 20:15:00|10779.1|10778.1|10780.3|10779.3|10780.7|10779.7|10779.1|10778.1|126
1590610800000|2020-05-27 20:20:00|10780.4|10779.4|10780.7|10779.7|10781.3|10780.3|10780.2|10779.2|146
1590611100000|2020-05-27 20:25:00|10780.8|10779.8|10779.4|10778.4|10780.8|10779.8|10779.3|10778.3|163
1590611400000|2020-05-27 20:30:00|10779.5|10778.5|10780.2|10779.2|10781.3|10780.5|10779.3|10778.3|234
1590611700000|2020-05-27 20:35:00|10780|10779|10779.9|10778.9|10780.1|10779.1|10778.4|10777.4|231
1590612000000|2020-05-27 20:40:00|10779.8|10778.8|10777.3|10776.3|10779.9|10778.9|10777.2|10776.2|288
1590612300000|2020-05-27 20:45:00|10777.4|10776.4|10774.3|10773.3|10777.6|10776.6|10774.2|10773.2|404
1590612600000|2020-05-27 20:50:00|10774.2|10773.2|10772.2|10771.2|10774.8|10773.8|10771.9|10770.9|607
1590612900000|2020-05-27 20:55:00|10772.3|10771.3|10773|10772|10773.5|10772.2|10772|10770.8|395
1590613200000|2020-05-27 21:00:00|10773.2|10772.2|10773.8|10770.8|10774.4|10772.3|10773|10770.7|46
1590613500000|2020-05-27 21:05:00|10774.1|10770.9|10773.5|10771|10774.6|10771.8|10772.7|10770.6|737
1590613800000|2020-05-27 21:10:00|10773.6|10771.1|10774.3|10771.4|10775.1|10772.3|10772.7|10770.6|1208
1590614100000|2020-05-27 21:15:00|10774.1|10771.5|10774.4|10771.5|10774.6|10772.1|10773.1|10771.1|1073
1590614400000|2020-05-27 21:20:00|10774.5|10771.6|10773.8|10771.8|10774.5|10772.7|10773.4|10771.2|1231
1590614700000|2020-05-27 21:25:00|10773.7|10771.9|10774.2|10770.9|10775.2|10772.5|10773.1|10770.4|248
1590615000000|2020-05-27 21:30:00|10774.3|10770.8|10774.1|10769.1|10775|10771.8|10772.4|10767.9|333
1590615300000|2020-05-27 21:35:00|10773.4|10769.2|10773.8|10768.2|10775|10769.3|10772.2|10767.3|377
1590615600000|2020-05-27 21:40:00|10774.1|10768.4|10774.6|10769|10775.2|10769.4|10773.4|10767.4|424
1590615900000|2020-05-27 21:45:00|10774.4|10768.7|10773|10769.4|10774.8|10769.6|10772.3|10767.5|604
1590616200000|2020-05-27 21:50:00|10772.9|10769.5|10774.1|10770.1|10774.6|10770.5|10772.3|10768.9|373
1590616500000|2020-05-27 21:55:00|10774|10770|10774.2|10769.3|10775|10771.2|10773.5|10769|333
1590616800000|2020-05-27 22:00:00|10774.3|10769.4|10774.2|10773.2|10774.9|10773.2|10772.1|10769.3|592
1590617100000|2020-05-27 22:05:00|10774.1|10773.1|10773.8|10772.8|10774.7|10773.4|10773.4|10772.4|224
1590617400000|2020-05-27 22:10:00|10773.7|10772.7|10774.1|10773.1|10774.3|10773.3|10773.7|10772.7|273
1590617700000|2020-05-27 22:15:00|10774.2|10773.2|10774.4|10773.4|10774.9|10773.8|10773.5|10772.5|248
1590618000000|2020-05-27 22:20:00|10774.3|10773.3|10774.3|10773.3|10774.5|10773.5|10773.5|10772.5|140
1590618300000|2020-05-27 22:25:00|10774.2|10773.2|10774.1|10773.1|10774.6|10773.6|10773.3|10772.3|288
1590618600000|2020-05-27 22:30:00|10774.2|10773.2|10774.3|10773.3|10774.7|10773.7|10773.9|10772.9|156
1590618900000|2020-05-27 22:35:00|10774.2|10773.2|10773.8|10772.8|10774.3|10773.3|10773.4|10772.4|130
1590619200000|2020-05-27 22:40:00|10773.9|10772.9|10774.4|10773.4|10774.6|10773.6|10773.4|10772.4|192
1590619500000|2020-05-27 22:45:00|10774.5|10773.5|10776.5|10775.5|10776.5|10775.5|10774.5|10773.5|168
1590619800000|2020-05-27 22:50:00|10776.6|10775.6|10778.4|10777.4|10778.4|10777.4|10775.9|10774.9|251
1590620100000|2020-05-27 22:55:00|10778.3|10777.3|10776.5|10775.5|10778.4|10777.4|10776.2|10775.2|133
1590620400000|2020-05-27 23:00:00|10776.4|10775.4|10777.5|10776.5|10777.5|10776.5|10775.9|10774.9|183
1590620700000|2020-05-27 23:05:00|10777.6|10776.6|10775.9|10774.9|10777.7|10776.7|10775.3|10774.3|175
1590621000000|2020-05-27 23:10:00|10775.8|10774.8|10775.9|10774.9|10776.5|10775.5|10775.1|10774.1|222
1590621300000|2020-05-27 23:15:00|10776|10775|10776.5|10775.5|10776.5|10775.5|10775.8|10774.8|168
1590621600000|2020-05-27 23:20:00|10776.4|10775.4|10775.8|10774.8|10776.6|10775.7|10775|10774.1|197
1590621900000|2020-05-27 23:25:00|10775.7|10774.7|10775.3|10774.3|10775.9|10775.1|10774.9|10774|215
1590622200000|2020-05-27 23:30:00|10775.4|10774.4|10774.4|10773.4|10775.8|10774.9|10774.3|10773.3|229
1590622500000|2020-05-27 23:35:00|10774.3|10773.6|10775.7|10774.7|10775.8|10774.9|10774.3|10773.3|315
1590622800000|2020-05-27 23:40:00|10775.8|10774.8|10776.7|10776|10776.8|10776.1|10775.3|10774.4|285
1590623100000|2020-05-27 23:45:00|10776.6|10775.9|10779.4|10778.4|10779.5|10778.6|10775.7|10774.8|261
1590623400000|2020-05-27 23:50:00|10779.3|10778.3|10780.5|10779.5|10782.5|10781.5|10779|10778|326
1590623700000|2020-05-27 23:55:00|10780.6|10779.6|10781.5|10780.5|10781.5|10780.5|10779.5|10778.5|254
1590624000000|2020-05-28 00:00:00|10781.6|10780.6|10783.6|10782.9|10783.8|10782.9|10779.8|10778.8|675
1590624300000|2020-05-28 00:05:00|10783.7|10782.7|10786.6|10785.6|10788.6|10787.6|10783.4|10782.5|668
1590624600000|2020-05-28 00:10:00|10786.7|10785.7|10789|10788|10790.7|10789.7|10785.9|10785|550
1590624900000|2020-05-28 00:15:00|10788.9|10787.9|10787.3|10786.3|10789.6|10788.7|10785.5|10784.6|587
1590625200000|2020-05-28 00:20:00|10787.2|10786.2|10783.5|10782.5|10787.2|10786.2|10781.9|10781|412
1590625500000|2020-05-28 00:25:00|10783.3|10782.6|10782.5|10781.8|10784|10783|10780.2|10779.5|359
1590625800000|2020-05-28 00:30:00|10782.6|10781.9|10784.5|10783.8|10785.3|10784.3|10782.5|10781.8|368
1590626100000|2020-05-28 00:35:00|10784.4|10783.7|10785.5|10784.5|10786.3|10785.4|10783.5|10782.5|361
1590626400000|2020-05-28 00:40:00|10785.2|10784.4|10786.2|10785.2|10787|10786|10784.5|10783.5|404
1590626700000|2020-05-28 00:45:00|10786.1|10785.1|10782.6|10781.9|10786.1|10785.1|10781.8|10781|459
1590627000000|2020-05-28 00:50:00|10782.7|10782|10789.8|10788.8|10790|10789|10780|10779.2|738
1590627300000|2020-05-28 00:55:00|10789|10788|10787.3|10786.3|10789|10788|10786.2|10785.2|601
1590627600000|2020-05-28 01:00:00|10787.2|10786.2|10783.3|10782.6|10787.7|10786.7|10783.3|10782.5|506
1590627900000|2020-05-28 01:05:00|10783.4|10782.7|10785.8|10784.8|10787.3|10786.4|10783.4|10782.4|367
1590628200000|2020-05-28 01:10:00|10785.6|10784.6|10783.8|10782.8|10786.3|10785.4|10782.6|10781.7|315
1590628500000|2020-05-28 01:15:00|10783.9|10782.9|10780.9|10780.2|10783.9|10782.9|10780|10779.2|344
1590628800000|2020-05-28 01:20:00|10780.8|10780.1|10779.1|10778.1|10782.4|10781.4|10778.4|10777.6|341
1590629100000|2020-05-28 01:25:00|10779|10778|10780.4|10779.4|10780.7|10779.8|10777.6|10776.6|384
1590629400000|2020-05-28 01:30:00|10780.3|10779.3|10782.9|10782.2|10783.8|10782.8|10780.2|10779.2|418
1590629700000|2020-05-28 01:35:00|10783.1|10782.1|10779.7|10779|10783.3|10782.5|10779.7|10778.9|496
1590630000000|2020-05-28 01:40:00|10779.8|10779.1|10779.1|10778.4|10781|10780.2|10778|10777.2|479
1590630300000|2020-05-28 01:45:00|10778.8|10778.1|10778.1|10777.4|10780|10779|10776.3|10775.6|493
1590630600000|2020-05-28 01:50:00|10778|10777.3|10777.7|10776.7|10779.8|10778.8|10777.4|10776.5|506
1590630900000|2020-05-28 01:55:00|10777.6|10776.6|10779.5|10778.5|10780.4|10779.5|10776.9|10776|436
1590631200000|2020-05-28 02:00:00|10781.3|10780.3|10779.9|10779.2|10781.6|10780.6|10779.6|10778.6|312
1590631500000|2020-05-28 02:05:00|10780|10779.3|10779.3|10778.3|10780.9|10780|10779|10778.3|375
1590631800000|2020-05-28 02:10:00|10779.4|10778.7|10783.3|10782.3|10783.6|10782.8|10779.3|10778.4|357
1590632100000|2020-05-28 02:15:00|10783.4|10782.4|10784.5|10783.8|10785.6|10784.8|10783.2|10782.3|358
1590632400000|2020-05-28 02:20:00|10784.6|10783.6|10785|10784|10787.6|10786.6|10783.9|10783.2|354
1590632700000|2020-05-28 02:25:00|10784.9|10783.9|10784.5|10783.5|10785.3|10784.5|10783.8|10782.9|294
1590633000000|2020-05-28 02:30:00|10784.7|10783.7|10783.8|10783.1|10785|10784|10783.6|10782.9|273
1590633300000|2020-05-28 02:35:00|10783.9|10783.2|10786.7|10785.7|10787.6|10786.8|10783.8|10783.1|278
1590633600000|2020-05-28 02:40:00|10786.6|10785.6|10786.8|10785.8|10787|10786.2|10785.8|10784.8|273
1590633900000|2020-05-28 02:45:00|10786.7|10785.7|10787.5|10786.5|10787.7|10786.9|10785.1|10784.3|274
1590634200000|2020-05-28 02:50:00|10787.7|10786.7|10787|10786|10788.1|10787.3|10786.5|10785.6|271
1590634500000|2020-05-28 02:55:00|10786.9|10785.9|10785.7|10784.7|10787|10786|10785.1|10784.2|341
1590634800000|2020-05-28 03:00:00|10785.8|10784.8|10783.7|10783|10785.9|10785|10783.3|10782.3|315
1590635100000|2020-05-28 03:05:00|10783.6|10782.9|10784.8|10783.8|10784.9|10784|10783.1|10782.1|208
1590635400000|2020-05-28 03:10:00|10784.9|10783.9|10783.5|10782.8|10785.3|10784.4|10783.2|10782.5|279
1590635700000|2020-05-28 03:15:00|10783.7|10782.7|10785.4|10784.4|10785.7|10784.8|10782.6|10781.8|346
1590636000000|2020-05-28 03:20:00|10785.5|10784.5|10783.9|10782.9|10785.9|10785.1|10783.5|10782.7|263
1590636300000|2020-05-28 03:25:00|10783.8|10782.8|10783.6|10782.9|10784.5|10783.5|10782.4|10781.5|284
1590636600000|2020-05-28 03:30:00|10783.5|10782.8|10783.5|10782.5|10784.8|10784|10782.5|10781.7|395
1590636900000|2020-05-28 03:35:00|10783.4|10782.4|10781.3|10780.3|10783.9|10783|10780.9|10779.9|457
1590637200000|2020-05-28 03:40:00|10781.2|10780.2|10783.6|10782.6|10784.1|10783.3|10780.8|10779.9|333
1590637500000|2020-05-28 03:45:00|10783.7|10782.7|10782|10781|10784.5|10783.5|10781.4|10780.5|283
1590637800000|2020-05-28 03:50:00|10781.9|10781.2|10781.7|10780.7|10782.8|10781.8|10780.3|10779.3|398
1590638100000|2020-05-28 03:55:00|10781.6|10780.6|10779.4|10778.4|10782.3|10781.6|10777.1|10776.1|578
1590638400000|2020-05-28 04:00:00|10779.3|10778.3|10777.5|10776.5|10779.8|10778.9|10777.2|10776.3|438
1590638700000|2020-05-28 04:05:00|10777.6|10776.6|10778.3|10777.3|10780.2|10779.3|10777.4|10776.4|392
1590639000000|2020-05-28 04:10:00|10778.2|10777.5|10779.2|10778.2|10779.4|10778.4|10778|10777.1|313
1590639300000|2020-05-28 04:15:00|10779.3|10778.3|10777.4|10776.4|10779.3|10778.4|10777|10776.1|254
1590639600000|2020-05-28 04:20:00|10777.3|10776.3|10779|10778|10779.9|10779|10777|10776|408
1590639900000|2020-05-28 04:25:00|10778.9|10777.9|10779.8|10778.8|10780.3|10779.3|10778.8|10777.8|359
1590640200000|2020-05-28 04:30:00|10779.7|10778.7|10781.3|10780.3|10782|10781.1|10779.5|10778.6|444
1590640500000|2020-05-28 04:35:00|10781.2|10780.2|10782.6|10781.9|10783.9|10782.9|10781.2|10780.2|443
1590640800000|2020-05-28 04:40:00|10782.7|10781.7|10784.4|10783.4|10784.4|10783.4|10781.6|10780.8|362
1590641100000|2020-05-28 04:45:00|10784.3|10783.3|10784|10783|10784.5|10783.5|10782.2|10781.4|298
1590641400000|2020-05-28 04:50:00|10783.8|10782.8|10781.8|10780.8|10784.4|10783.5|10781.5|10780.7|355
1590641700000|2020-05-28 04:55:00|10781.7|10780.7|10782.2|10781.5|10783|10782.2|10781.6|10780.6|260
1590642000000|2020-05-28 05:00:00|10782.3|10781.6|10784.9|10783.9|10785.2|10784.3|10780.9|10780|590
1590642300000|2020-05-28 05:05:00|10785|10784|10782.4|10781.4|10785|10784.1|10782.1|10781.3|567
1590642600000|2020-05-28 05:10:00|10782.5|10781.5|10783|10782.3|10784.4|10783.7|10782.1|10781.2|409
1590642900000|2020-05-28 05:15:00|10783.1|10782.1|10783.9|10782.9|10783.9|10782.9|10782|10781.1|296
1590643200000|2020-05-28 05:20:00|10783.7|10783|10784.2|10783.5|10784.4|10783.7|10782.5|10781.7|263
1590643500000|2020-05-28 05:25:00|10784.3|10783.6|10784.3|10783.3|10784.8|10784.1|10782.4|10781.6|350
1590643800000|2020-05-28 05:30:00|10784.4|10783.4|10784.2|10783.2|10785.9|10784.9|10783.1|10782.2|382
1590644100000|2020-05-28 05:35:00|10784.1|10783.1|10784.1|10783.1|10784.3|10783.5|10782.7|10781.8|433
1590644400000|2020-05-28 05:40:00|10784|10783|10785.9|10785.2|10786.3|10785.5|10783.9|10783|476
1590644700000|2020-05-28 05:45:00|10786|10785.3|10786.7|10786|10787.4|10786.6|10784.8|10784.1|325
1590645000000|2020-05-28 05:50:00|10786.6|10785.9|10784.9|10783.9|10787.3|10786.6|10783.3|10782.6|395
1590645300000|2020-05-28 05:55:00|10785|10784|10785.5|10784.5|10786|10785.2|10784.1|10783.3|447
1590645600000|2020-05-28 06:00:00|10785.4|10784.4|10787.9|10786.9|10788.3|10787.4|10784.3|10783.4|578
1590645900000|2020-05-28 06:05:00|10787.7|10787|10787.6|10786.6|10788.9|10788.1|10786.8|10785.8|518
1590646200000|2020-05-28 06:10:00|10787.5|10786.8|10787.4|10786.7|10789.5|10788.6|10786.4|10785.7|606
1590646500000|2020-05-28 06:15:00|10787.5|10786.8|10786.4|10785.4|10787.5|10786.8|10784.9|10783.9|503
1590646800000|2020-05-28 06:20:00|10786.3|10785.3|10786|10785|10786.5|10785.6|10784.1|10783.1|441
1590647100000|2020-05-28 06:25:00|10785.9|10784.9|10786|10785|10786.2|10785.3|10783.5|10782.6|433
1590647400000|2020-05-28 06:30:00|10786.2|10785.5|10783|10782.3|10786.5|10785.6|10782.1|10781.3|448
1590647700000|2020-05-28 06:35:00|10783.1|10782.1|10781.8|10781.1|10783.5|10782.7|10781.7|10781|361
1590648000000|2020-05-28 06:40:00|10781.9|10781.2|10782|10781.3|10782.3|10781.5|10781|10780.3|317
1590648300000|2020-05-28 06:45:00|10782.1|10781.4|10782.1|10781.4|10785|10784.3|10781.6|10780.9|370
1590648600000|2020-05-28 06:50:00|10782.2|10781.5|10782.2|10781.2|10783.6|10782.9|10780.9|10779.9|348
1590648900000|2020-05-28 06:55:00|10782.3|10781.3|10781.2|10780.2|10782.7|10782|10780.7|10779.9|431
1590649200000|2020-05-28 07:00:00|10781.1|10780.1|10782.3|10781.6|10782.8|10782.1|10779.6|10778.8|553
1590649500000|2020-05-28 07:05:00|10782.5|10781.5|10781.6|10780.9|10782.7|10781.8|10780.7|10779.9|428
1590649800000|2020-05-28 07:10:00|10781.7|10781|10779.6|10778.9|10782.1|10781.1|10778.5|10777.7|808
1590650100000|2020-05-28 07:15:00|10779.8|10778.8|10781.5|10780.5|10781.9|10781.2|10778.9|10778.2|697
1590650400000|2020-05-28 07:20:00|10781.6|10780.6|10786.3|10785.3|10786.3|10785.5|10781.2|10780.4|686
1590650700000|2020-05-28 07:25:00|10786.1|10785.4|10784.3|10783.3|10787.4|10786.5|10784.1|10783.2|570
1590651000000|2020-05-28 07:30:00|10784.6|10783.6|10783.7|10782.7|10785.1|10784.4|10783|10782.1|589
1590651300000|2020-05-28 07:35:00|10783.8|10782.8|10783.9|10783.2|10785.4|10784.7|10782.7|10781.9|567
1590651600000|2020-05-28 07:40:00|10784|10783|10785|10784.3|10785.8|10785|10782|10781.3|615
1590651900000|2020-05-28 07:45:00|10785.3|10784.5|10784.5|10783.8|10785.7|10785|10784.1|10783.4|506
1590652200000|2020-05-28 07:50:00|10784.6|10783.9|10784.1|10783.4|10787.9|10787|10783.5|10782.7|547
1590652500000|2020-05-28 07:55:00|10784.3|10783.3|10782.7|10781.7|10784.9|10784.1|10782|10781.2|421
1590652800000|2020-05-28 08:00:00|10782.9|10781.9|10782.2|10781.2|10783|10782.2|10780.8|10780|539
1590653100000|2020-05-28 08:05:00|10782.1|10781.4|10783.6|10782.6|10783.7|10782.7|10780.8|10779.9|508
1590653400000|2020-05-28 08:10:00|10783.7|10782.7|10784.2|10783.5|10784.5|10783.6|10782.9|10782.1|405
1590653700000|2020-05-28 08:15:00|10784.1|10783.4|10784.9|10784.2|10785.3|10784.5|10783.2|10782.4|512
1590654000000|2020-05-28 08:20:00|10784.8|10784.1|10783.9|10782.9|10786.2|10785.4|10782.6|10781.8|617
1590654300000|2020-05-28 08:25:00|10783.8|10783.1|10783.3|10782.6|10784.4|10783.4|10781.3|10780.5|478
1590654600000|2020-05-28 08:30:00|10783.1|10782.4|10782.6|10781.9|10784.9|10784|10781.3|10780.4|531
1590654900000|2020-05-28 08:35:00|10782.7|10782|10784.7|10784|10785.6|10784.8|10782.5|10781.8|490
1590655200000|2020-05-28 08:40:00|10784.6|10783.9|10783.6|10782.9|10785|10784|10782.9|10782|432
1590655500000|2020-05-28 08:45:00|10783.7|10783|10783.8|10782.8|10785.6|10784.8|10783.3|10782.5|370
1590655800000|2020-05-28 08:50:00|10783.7|10783|10784.8|10784.1|10785.1|10784.2|10782.6|10781.9|474
1590656100000|2020-05-28 08:55:00|10784.7|10783.7|10782.7|10781.7|10785.1|10784.3|10782.1|10781.3|429
1590656400000|2020-05-28 09:00:00|10782.8|10781.8|10779.9|10779.2|10782.8|10781.9|10778.6|10777.9|563
1590656700000|2020-05-28 09:05:00|10780.2|10779.1|10780.3|10779.3|10780.7|10779.9|10777.1|10776.2|694
1590657000000|2020-05-28 09:10:00|10780.2|10779.5|10775|10774.3|10780.9|10780.1|10775|10774.3|516
1590657300000|2020-05-28 09:15:00|10774.9|10774.2|10775.3|10774.6|10776.8|10776|10774.4|10773.6|622
1590657600000|2020-05-28 09:20:00|10775.2|10774.5|10772.5|10771.5|10775.5|10774.7|10772.2|10771.4|512
1590657900000|2020-05-28 09:25:00|10772.6|10771.6|10772.4|10771.7|10772.8|10771.9|10770.7|10769.9|507
1590658200000|2020-05-28 09:30:00|10772.3|10771.6|10771.1|10770.4|10772.7|10771.8|10771|10770.2|487
1590658500000|2020-05-28 09:35:00|10771.2|10770.5|10773.2|10772.5|10773.4|10772.5|10770|10769.2|431
1590658800000|2020-05-28 09:40:00|10773.3|10772.6|10772.7|10772|10773.4|10772.6|10771.2|10770.5|574
1590659100000|2020-05-28 09:45:00|10772.6|10771.9|10774.1|10773.4|10774.2|10773.4|10771.8|10770.9|598
1590659400000|2020-05-28 09:50:00|10774|10773.3|10772.9|10771.9|10774.8|10773.9|10772.1|10771.2|544
1590659700000|2020-05-28 09:55:00|10772.8|10771.8|10772.7|10772|10773.8|10773|10772.1|10771.3|543
1590660000000|2020-05-28 10:00:00|10772.8|10772.1|10774.1|10773.1|10775|10774.2|10772.3|10771.4|525
1590660300000|2020-05-28 10:05:00|10773.9|10773.2|10775.7|10775|10776.6|10775.8|10772.7|10771.9|535
1590660600000|2020-05-28 10:10:00|10775.6|10774.9|10775.6|10774.6|10777.6|10776.9|10774.9|10774.1|556
1590660900000|2020-05-28 10:15:00|10775.7|10774.7|10774.4|10773.7|10775.9|10775.1|10774.3|10773.4|400
1590661200000|2020-05-28 10:20:00|10774.3|10773.6|10776|10775|10776.5|10775.6|10774.3|10773.6|392
1590661500000|2020-05-28 10:25:00|10775.5|10774.8|10776.6|10775.9|10776.8|10776|10774.5|10773.6|333
1590661800000|2020-05-28 10:30:00|10776.5|10775.6|10775.9|10775.2|10777.8|10777|10775.8|10775.1|303
1590662100000|2020-05-28 10:35:00|10776.1|10775.1|10776|10775.3|10776.7|10776|10775.7|10774.9|253
1590662400000|2020-05-28 10:40:00|10776.1|10775.4|10776.2|10775.5|10776.4|10775.6|10775.1|10774.3|354
1590662700000|2020-05-28 10:45:00|10776.1|10775.4|10777.3|10776.6|10777.5|10776.7|10775.8|10774.9|428
1590663000000|2020-05-28 10:50:00|10777.2|10776.5|10778.1|10777.1|10779.3|10778.4|10777.2|10776.4|417
1590663300000|2020-05-28 10:55:00|10778.2|10777.2|10776.5|10775.5|10778.3|10777.4|10776.1|10775.4|324
1590663600000|2020-05-28 11:00:00|10776.3|10775.6|10777.4|10776.4|10778|10777.2|10776.2|10775.3|317
1590663900000|2020-05-28 11:05:00|10777.2|10776.5|10775.2|10774.2|10777.9|10776.9|10774.1|10773.2|417
1590664200000|2020-05-28 11:10:00|10775|10774.3|10774.3|10773.6|10775.6|10774.7|10774.1|10773.2|410
1590664500000|2020-05-28 11:15:00|10774.2|10773.5|10776|10775|10776.5|10775.6|10774.2|10773.4|381
1590664800000|2020-05-28 11:20:00|10775.9|10775.2|10775.4|10774.4|10776.5|10775.6|10775.4|10774.4|350
1590665100000|2020-05-28 11:25:00|10775.5|10774.5|10774.6|10773.9|10775.8|10774.8|10774.1|10773.3|364
1590665400000|2020-05-28 11:30:00|10774.7|10774|10772.5|10771.5|10774.7|10774|10772.2|10771.4|367
1590665700000|2020-05-28 11:35:00|10772.6|10771.6|10772.2|10771.5|10774|10773.1|10772.1|10771.3|413
1590666000000|2020-05-28 11:40:00|10772.3|10771.6|10773.4|10772.4|10773.4|10772.5|10772.1|10771.3|298
1590666300000|2020-05-28 11:45:00|10773.3|10772.6|10775.1|10774.1|10776.5|10775.8|10773.2|10772.4|435
1590666600000|2020-05-28 11:50:00|10774.8|10774|10775.6|10774.9|10775.7|10774.9|10774.1|10773.3|323
1590666900000|2020-05-28 11:55:00|10775.4|10774.7|10775.5|10774.5|10776.3|10775.5|10775|10774.1|310
1590667200000|2020-05-28 12:00:00|10775.7|10774.7|10773.8|10772.8|10775.7|10774.7|10773.2|10772.3|361
1590667500000|2020-05-28 12:05:00|10773.9|10772.9|10773.2|10772.2|10774|10773|10772.5|10771.6|377
1590667800000|2020-05-28 12:10:00|10773.1|10772.1|10774.4|10773.4|10774.9|10774.1|10773|10772.1|389
1590668100000|2020-05-28 12:15:00|10774.3|10773.6|10775.7|10774.7|10776|10775.1|10773.7|10772.8|577
1590668400000|2020-05-28 12:20:00|10775.6|10774.6|10777|10776|10777.2|10776.3|10774.1|10773.3|538
1590668700000|2020-05-28 12:25:00|10777.2|10776.2|10779.5|10773.8|10780.3|10779.4|10776.9|10773.6|620
1590669000000|2020-05-28 12:30:00|10779.4|10774.1|10780.2|10779.5|10782|10781|10778.1|10773.9|835
1590669300000|2020-05-28 12:35:00|10780.3|10779.3|10779.6|10778.9|10781.7|10780.9|10778.5|10777.5|650
1590669600000|2020-05-28 12:40:00|10779.7|10779|10780.5|10779.8|10781.4|10780.4|10777|10776.2|718
1590669900000|2020-05-28 12:45:00|10780.4|10779.7|10779.3|10778.3|10781.9|10781|10778.1|10777.3|720
1590670200000|2020-05-28 12:50:00|10779|10778.4|10778|10777.3|10779.7|10779|10777.2|10776.2|768
1590670500000|2020-05-28 12:55:00|10778.3|10777.5|10776.8|10775.8|10778.4|10777.5|10775.7|10774.8|510
1590670800000|2020-05-28 13:00:00|10777.1|10776.1|10774.1|10773.1|10778.9|10778.1|10774|10773|751
1590671100000|2020-05-28 13:05:00|10774.2|10773.2|10775.3|10774.3|10775.7|10774.8|10773.4|10772.6|554
1590671400000|2020-05-28 13:10:00|10775.4|10774.4|10774.7|10774|10776.2|10775.2|10772.7|10771.9|818
1590671700000|2020-05-28 13:15:00|10774.8|10774.1|10771.8|10770.8|10775.3|10774.5|10770.9|10770|685
1590672000000|2020-05-28 13:20:00|10771.9|10770.9|10772.3|10771.6|10773.5|10772.7|10770.9|10770|630
1590672300000|2020-05-28 13:25:00|10772.2|10771.5|10772.8|10771.8|10775.2|10774.2|10771.6|10770.8|667
1590672600000|2020-05-28 13:30:00|10772.9|10771.9|10771.4|10770.4|10773.9|10772.9|10770.3|10769.4|919
1590672900000|2020-05-28 13:35:00|10771.5|10770.5|10772.9|10771.9|10774.1|10773.3|10770.5|10769.7|573
1590673200000|2020-05-28 13:40:00|10772.7|10772|10775.5|10774.8|10776.7|10775.8|10772.5|10771.6|778
1590673500000|2020-05-28 13:45:00|10775.4|10774.7|10775.3|10774.6|10778|10777.3|10773.7|10772.8|627
1590673800000|2020-05-28 13:50:00|10775.2|10774.5|10774.9|10774.2|10777.4|10776.7|10773|10772|646
1590674100000|2020-05-28 13:55:00|10774.8|10774.1|10774.9|10773.9|10776.1|10775.3|10772.6|10771.8|679
1590674400000|2020-05-28 14:00:00|10774.7|10773.7|10776|10775.3|10777.2|10776.4|10773.4|10772.4|802
1590674700000|2020-05-28 14:05:00|10775.9|10775.2|10778.4|10777.4|10779.2|10778.4|10775.6|10774.8|849
1590675000000|2020-05-28 14:10:00|10778.5|10777.5|10771.3|10770.3|10778.7|10777.8|10770.7|10769.8|783
1590675300000|2020-05-28 14:15:00|10771.2|10770.5|10768|10767|10773.6|10772.8|10766.7|10765.7|843
1590675600000|2020-05-28 14:20:00|10767.9|10766.9|10768.6|10767.6|10771.1|10770.4|10767.5|10766.5|663
1590675900000|2020-05-28 14:25:00|10768.7|10767.7|10771.1|10770.1|10771.8|10770.8|10768.7|10767.7|676
1590676200000|2020-05-28 14:30:00|10771|10770|10768.2|10767.2|10772.2|10771.3|10767.6|10766.7|595
1590676500000|2020-05-28 14:35:00|10768.3|10767.3|10767.8|10767.1|10770.1|10769.4|10766.5|10765.5|635
1590676800000|2020-05-28 14:40:00|10767.7|10767|10769.1|10768.1|10770|10769.1|10765.9|10765.1|602
1590677100000|2020-05-28 14:45:00|10769|10768.3|10765.4|10764.4|10770|10769.1|10764.5|10763.7|673
1590677400000|2020-05-28 14:50:00|10765|10764.3|10763.9|10763.2|10771.8|10771|10763.9|10763|713
1590677700000|2020-05-28 14:55:00|10763.7|10763|10762.8|10761.8|10764.4|10763.5|10757.5|10756.7|1138
1590678000000|2020-05-28 15:00:00|10762.9|10761.9|10766.5|10765.8|10767.3|10766.4|10761.6|10760.8|878
1590678300000|2020-05-28 15:05:00|10766.4|10765.7|10765.5|10764.5|10767.6|10766.6|10764.4|10763.6|547
1590678600000|2020-05-28 15:10:00|10765.4|10764.4|10761.8|10760.8|10766.6|10765.6|10759.9|10759.1|591
1590678900000|2020-05-28 15:15:00|10761.6|10760.6|10764.5|10763.8|10765.3|10764.5|10761.5|10760.6|550
1590679200000|2020-05-28 15:20:00|10764.6|10763.9|10765.2|10764.5|10765.6|10764.8|10762.9|10761.9|522
1590679500000|2020-05-28 15:25:00|10765.1|10764.4|10766.7|10766|10767.6|10766.8|10764.8|10763.9|480
1590679800000|2020-05-28 15:30:00|10766.6|10765.9|10768.3|10767.3|10768.3|10767.5|10765.3|10764.5|515
1590680100000|2020-05-28 15:35:00|10768.2|10767.2|10769.3|10768.6|10769.7|10768.9|10767.7|10766.7|496
1590680400000|2020-05-28 15:40:00|10769.2|10768.5|10768.7|10767.7|10769.9|10769|10766.5|10765.7|541
1590680700000|2020-05-28 15:45:00|10768.6|10767.6|10765.5|10764.8|10769.3|10768.4|10765.3|10764.4|563
1590681000000|2020-05-28 15:50:00|10765.9|10764.9|10767.6|10766.6|10768.6|10767.8|10765.8|10764.9|475
1590681300000|2020-05-28 15:55:00|10767.5|10766.5|10768.1|10767.4|10769.2|10768.3|10767|10766|451
1590681600000|2020-05-28 16:00:00|10768.3|10767.3|10766.1|10765.1|10768.3|10767.4|10765.5|10764.5|470
1590681900000|2020-05-28 16:05:00|10766.2|10765.2|10765.4|10764.4|10768|10767|10765.1|10764.1|340
1590682200000|2020-05-28 16:10:00|10765.2|10764.2|10764|10763|10765.2|10764.2|10763.4|10762.6|455
1590682500000|2020-05-28 16:15:00|10764.1|10763.1|10763.9|10763.2|10764.3|10763.5|10761.7|10760.7|517
1590682800000|2020-05-28 16:20:00|10764|10763.3|10764|10763|10764.7|10763.9|10761.6|10760.7|473
1590683100000|2020-05-28 16:25:00|10763.9|10762.9|10762.5|10761.5|10764.6|10763.6|10762.3|10761.5|392
1590683400000|2020-05-28 16:30:00|10762.7|10761.7|10762.9|10761.9|10764.2|10763.2|10761.7|10760.7|503
1590683700000|2020-05-28 16:35:00|10762.8|10761.8|10766.5|10765.5|10766.6|10765.7|10762.7|10761.7|414
1590684000000|2020-05-28 16:40:00|10766.6|10765.6|10766.7|10765.7|10768.5|10767.5|10766.4|10765.4|434
1590684300000|2020-05-28 16:45:00|10766.5|10765.5|10766|10765|10767.3|10766.5|10765.6|10764.7|385
1590684600000|2020-05-28 16:50:00|10766.1|10765.1|10765.8|10765.1|10767.6|10766.7|10765.7|10764.8|395
1590684900000|2020-05-28 16:55:00|10765.9|10765.2|10762.5|10761.8|10766.1|10765.2|10761.6|10760.6|510
1590685200000|2020-05-28 17:00:00|10762.6|10761.6|10763.4|10762.4|10765.6|10764.8|10761.7|10760.9|618
1590685500000|2020-05-28 17:05:00|10763.3|10762.6|10765.3|10764.6|10765.3|10764.6|10762|10761.2|399
1590685800000|2020-05-28 17:10:00|10765.2|10764.5|10765.1|10764.1|10766.5|10765.7|10764.4|10763.6|321
1590686100000|2020-05-28 17:15:00|10765.2|10764.2|10767.1|10766.4|10767.6|10766.9|10764.7|10763.8|290
1590686400000|2020-05-28 17:20:00|10767.2|10766.5|10766.1|10765.4|10767.6|10766.8|10765.5|10764.7|401
1590686700000|2020-05-28 17:25:00|10766|10765.3|10768.2|10767.5|10768.6|10767.8|10766|10765.2|445
1590687000000|2020-05-28 17:30:00|10768.3|10767.6|10767.7|10767|10770|10769.1|10767|10766.2|370
1590687300000|2020-05-28 17:35:00|10767.6|10766.9|10767.1|10766.4|10768.1|10767.2|10766.9|10766.1|300
1590687600000|2020-05-28 17:40:00|10767.2|10766.5|10767|10766|10767.5|10766.7|10766.1|10765.4|386
1590687900000|2020-05-28 17:45:00|10766.9|10765.9|10767.6|10766.9|10767.8|10767|10766.2|10765.3|282
1590688200000|2020-05-28 17:50:00|10767.7|10767|10767.6|10766.9|10768.3|10767.6|10766.7|10765.9|250
1590688500000|2020-05-28 17:55:00|10767.5|10766.8|10765.6|10764.9|10767.7|10767|10764.9|10764|288
1590688800000|2020-05-28 18:00:00|10765.3|10764.6|10766.6|10765.6|10766.9|10766.1|10764.7|10763.8|362
1590689100000|2020-05-28 18:05:00|10766.7|10765.7|10766.5|10765.8|10766.7|10765.9|10765.8|10765|264
1590689400000|2020-05-28 18:10:00|10766.6|10765.9|10770|10769|10770.1|10769.1|10766.4|10765.5|282
1590689700000|2020-05-28 18:15:00|10769.9|10769.2|10770.8|10770.1|10771.4|10770.4|10769.8|10769|273
1590690000000|2020-05-28 18:20:00|10770.7|10770|10769.7|10769|10770.8|10770.1|10769.1|10768.3|309
1590690300000|2020-05-28 18:25:00|10770|10769.3|10770.4|10769.4|10772.1|10771.2|10769.6|10768.7|382
1590690600000|2020-05-28 18:30:00|10770.5|10769.5|10769.9|10769.2|10770.8|10770.1|10769.7|10768.9|295
1590690900000|2020-05-28 18:35:00|10770|10769.3|10768.6|10767.6|10770.2|10769.4|10768.3|10767.5|342
1590691200000|2020-05-28 18:40:00|10768.5|10767.8|10767.3|10766.6|10768.8|10767.9|10767.2|10766.4|235
1590691500000|2020-05-28 18:45:00|10767.4|10766.7|10766.9|10765.9|10768.1|10767.2|10766.7|10765.9|303
1590691800000|2020-05-28 18:50:00|10767|10766|10765|10764.3|10767|10766.3|10764.4|10763.5|298
1590692100000|2020-05-28 18:55:00|10765.1|10764.4|10765.1|10764.1|10765.6|10764.8|10763.2|10762.4|520
1590692400000|2020-05-28 19:00:00|10765.9|10764.9|10763.2|10762.5|10767|10766|10762|10761.1|524
1590692700000|2020-05-28 19:05:00|10763.1|10762.2|10763.4|10762.4|10764.6|10763.7|10762.4|10761.5|385
1590693000000|2020-05-28 19:10:00|10763.3|10762.3|10762.7|10761.7|10763.5|10762.7|10761.9|10761.1|307
1590693300000|2020-05-28 19:15:00|10762.8|10761.8|10763.6|10762.6|10765|10764.1|10761.2|10760.5|509
1590693600000|2020-05-28 19:20:00|10763.7|10762.7|10763.8|10762.8|10764.6|10763.7|10760.5|10759.8|566
1590693900000|2020-05-28 19:25:00|10763.7|10762.7|10762.5|10761.8|10764|10763.2|10762.3|10761.3|611
1590694200000|2020-05-28 19:30:00|10762.6|10761.6|10763.8|10762.8|10766.2|10765.3|10762.2|10761.3|584
1590694500000|2020-05-28 19:35:00|10763.9|10762.9|10763.2|10762.2|10765.1|10764.1|10762.8|10761.8|534
1590694800000|2020-05-28 19:40:00|10763.1|10762.1|10763.8|10762.8|10764.3|10763.5|10762.5|10761.5|560
1590695100000|2020-05-28 19:45:00|10763.7|10762.7|10763.4|10762.4|10766.6|10765.8|10763|10762.2|571
1590695400000|2020-05-28 19:50:00|10763.3|10762.3|10762.4|10761.4|10763.3|10762.4|10761.1|10760.2|536
1590695700000|2020-05-28 19:55:00|10762.3|10761.6|10762.5|10761.5|10764.3|10763.5|10762.2|10761.4|524
1590696000000|2020-05-28 20:00:00|10762.6|10761.6|10763|10762.3|10763.5|10762.6|10762|10761.2|304
1590696300000|2020-05-28 20:05:00|10763.2|10762.2|10762.8|10761.8|10763.2|10762.3|10761.1|10760.1|248
1590696600000|2020-05-28 20:10:00|10762.7|10761.7|10760.4|10759.4|10763|10762|10760.1|10759.1|132
1590696900000|2020-05-28 20:15:00|10760.3|10759.3|10760.6|10759.6|10760.7|10759.7|10760.1|10759.1|150
1590697200000|2020-05-28 20:20:00|10760.5|10759.5|10761.3|10760.3|10761.7|10760.7|10760.1|10759.2|284
1590697500000|2020-05-28 20:25:00|10761.4|10760.4|10762.2|10761.2|10762.4|10761.4|10761.1|10760.1|227
1590697800000|2020-05-28 20:30:00|10762.3|10761.3|10762.9|10761.9|10763|10762|10761.7|10760.7|164
1590698100000|2020-05-28 20:35:00|10763|10762|10760.8|10759.8|10763|10762|10760.8|10759.8|155
1590698400000|2020-05-28 20:40:00|10760.9|10759.9|10759|10758|10761.2|10760.2|10758.7|10757.8|121
1590698700000|2020-05-28 20:45:00|10759.1|10758.1|10760.4|10759.4|10760.9|10759.9|10758.7|10757.7|321
1590699000000|2020-05-28 20:50:00|10760.3|10759.3|10762.2|10761.2|10763.7|10762.7|10760.2|10759.2|364
1590699300000|2020-05-28 20:55:00|10762.3|10761.3|10765.9|10762.5|10767.6|10762.7|10762.1|10760.3|474
1590699600000|2020-05-28 21:00:00|10766.2|10762.6|10768.2|10762.2|10768.3|10762.7|10766.2|10761.9|28
1590699900000|2020-05-28 21:05:00|10767.2|10761.2|10769|10763|10771.3|10765.3|10767|10761|137
1590700200000|2020-05-28 21:10:00|10768.6|10762.6|10765.6|10761.2|10769.5|10763.5|10765.3|10760.7|213
1590700500000|2020-05-28 21:15:00|10765.4|10761.1|10764.6|10759.9|10766.1|10761.3|10764.4|10758.9|154
1590700800000|2020-05-28 21:20:00|10764.8|10760.4|10764.5|10760.6|10765.1|10761|10764.1|10759.3|93
1590701100000|2020-05-28 21:25:00|10764.6|10760.7|10764.6|10759.9|10765.3|10761|10764.1|10759.5|128
1590701400000|2020-05-28 21:30:00|10765.2|10760.4|10762.7|10760.1|10765.9|10761|10762.7|10757.9|286
1590701700000|2020-05-28 21:35:00|10764.9|10760.6|10764.2|10758.2|10765.8|10761|10763.6|10757.6|193
1590702000000|2020-05-28 21:40:00|10764|10758|10765.4|10759.4|10765.6|10760.7|10763.7|10757.7|254
1590702300000|2020-05-28 21:45:00|10765.2|10759.2|10766.1|10760.1|10766.7|10761|10764.1|10758.7|611
1590702600000|2020-05-28 21:50:00|10766|10760|10765.8|10759.9|10767.2|10761.2|10764.3|10759.6|453
1590702900000|2020-05-28 21:55:00|10764.8|10760.6|10765.3|10759.7|10766.7|10760.9|10764.5|10759.1|428
1590703200000|2020-05-28 22:00:00|10765.7|10759.9|10765.9|10762.2|10766.5|10762.7|10763.6|10759.1|668
1590703500000|2020-05-28 22:05:00|10765.3|10762.4|10767.6|10765.8|10768.1|10765.9|10764.5|10761.9|685
1590703800000|2020-05-28 22:10:00|10767.4|10765.7|10768.8|10767.8|10768.9|10767.9|10766.4|10765.1|410
1590704100000|2020-05-28 22:15:00|10768.9|10767.9|10769.3|10768.3|10771.8|10770.8|10768.8|10767.8|207
1590704400000|2020-05-28 22:20:00|10769.2|10768.2|10769.9|10768.9|10770.2|10769.2|10768.5|10767.5|133
1590704700000|2020-05-28 22:25:00|10770|10769|10769.8|10768.8|10770.6|10769.6|10769.7|10768.7|143
1590705000000|2020-05-28 22:30:00|10769.9|10768.9|10768.8|10767.8|10770.6|10769.6|10767.9|10766.9|227
1590705300000|2020-05-28 22:35:00|10768.7|10767.7|10767.8|10766.8|10768.9|10767.9|10767.2|10766.2|210
1590705600000|2020-05-28 22:40:00|10767.7|10766.7|10766.4|10765.4|10767.8|10766.8|10766.4|10765.4|210
1590705900000|2020-05-28 22:45:00|10766.5|10765.5|10766.8|10765.8|10767.1|10766.1|10766.3|10765.3|144
1590706200000|2020-05-28 22:50:00|10766.9|10765.9|10767.2|10766.2|10768.9|10767.9|10766.6|10765.6|185
1590706500000|2020-05-28 22:55:00|10767.1|10766.1|10768.6|10767.6|10769.4|10768.4|10767.1|10766.1|141
1590706800000|2020-05-28 23:00:00|10768.7|10767.7|10770.9|10769.9|10771.2|10770.2|10768.7|10767.7|308
1590707100000|2020-05-28 23:05:00|10771|10770|10772.1|10771.1|10772.3|10771.3|10770.3|10769.3|169
1590707400000|2020-05-28 23:10:00|10772|10771|10771.3|10770.3|10772|10771|10771.1|10770.1|99
1590707700000|2020-05-28 23:15:00|10771.4|10770.4|10768.8|10767.8|10771.8|10770.9|10768.6|10767.6|160
1590708000000|2020-05-28 23:20:00|10768.6|10767.6|10770.3|10769.3|10770.6|10769.7|10768.2|10767.2|175
1590708300000|2020-05-28 23:25:00|10770.2|10769.2|10770.7|10769.7|10770.9|10769.9|10768.7|10767.7|256
1590708600000|2020-05-28 23:30:00|10770.6|10769.6|10769.1|10768.1|10771.3|10770.3|10768.8|10767.8|222
1590708900000|2020-05-28 23:35:00|10769.2|10768.2|10767.8|10766.8|10769.5|10768.5|10767.7|10766.7|225
1590709200000|2020-05-28 23:40:00|10767.9|10766.9|10766.9|10765.9|10768.3|10767.3|10766.5|10765.5|257
1590709500000|2020-05-28 23:45:00|10767|10766|10765.1|10764.1|10767.6|10766.6|10765|10764|195
1590709800000|2020-05-28 23:50:00|10765.2|10764.2|10765.8|10764.8|10766.2|10765.2|10764.5|10763.5|218
1590710100000|2020-05-28 23:55:00|10765.9|10764.9|10764.8|10763.8|10766.5|10765.5|10764.1|10763.1|280
1590710400000|2020-05-29 00:00:00|10764.7|10764|10761.5|10760.5|10765.3|10764.3|10761.4|10760.4|541
1590710700000|2020-05-29 00:05:00|10761.4|10760.4|10764.3|10763.3|10765|10764|10761.4|10760.4|423
1590711000000|2020-05-29 00:10:00|10764.2|10763.2|10766.6|10765.6|10767.8|10766.8|10763.9|10762.9|378
1590711300000|2020-05-29 00:15:00|10766.5|10765.5|10765.9|10765.2|10767.7|10766.8|10765.1|10764.1|401
1590711600000|2020-05-29 00:20:00|10766|10765|10764.9|10763.9|10767.5|10766.6|10764.6|10763.7|424
1590711900000|2020-05-29 00:25:00|10765|10764|10763.7|10762.7|10766.3|10765.3|10763.2|10762.2|418
1590712200000|2020-05-29 00:30:00|10763.8|10762.8|10765.3|10764.3|10765.6|10764.6|10763.7|10762.7|429
1590712500000|2020-05-29 00:35:00|10765.5|10764.6|10762.3|10761.6|10765.6|10764.9|10761.8|10760.9|366
1590712800000|2020-05-29 00:40:00|10762.2|10761.5|10762.6|10761.6|10763.9|10763|10761.6|10760.8|382
1590713100000|2020-05-29 00:45:00|10762.7|10761.7|10756.6|10755.6|10763.2|10762.3|10755.2|10754.2|564
1590713400000|2020-05-29 00:50:00|10756.4|10755.4|10751.8|10750.8|10758.3|10757.4|10749.8|10748.8|855
1590713700000|2020-05-29 00:55:00|10750.8|10749.8|10749|10748|10751.4|10750.4|10743.8|10742.8|949
1590714000000|2020-05-29 01:00:00|10748.9|10747.9|10749.2|10748.2|10750.9|10749.9|10747.3|10746.3|634
1590714300000|2020-05-29 01:05:00|10749.1|10748.1|10750.3|10749.6|10751.8|10750.9|10748.1|10747.1|570
1590714600000|2020-05-29 01:10:00|10750.2|10749.5|10745.9|10744.9|10751.9|10751|10744|10743|594
1590714900000|2020-05-29 01:15:00|10745.8|10744.8|10744.3|10743.6|10747.5|10746.5|10743.4|10742.4|628
1590715200000|2020-05-29 01:20:00|10744.6|10743.7|10747.8|10746.8|10749.1|10748.1|10744.6|10743.7|480
1590715500000|2020-05-29 01:25:00|10747.7|10746.7|10747.4|10746.4|10748.3|10747.5|10745.5|10744.5|309
1590715800000|2020-05-29 01:30:00|10747.2|10746.2|10747.8|10746.8|10748|10747.1|10745.2|10744.2|384
1590716100000|2020-05-29 01:35:00|10747.7|10746.7|10746.3|10745.3|10749.3|10748.3|10746|10745|368
1590716400000|2020-05-29 01:40:00|10746.4|10745.4|10746.1|10745.4|10747|10746|10744.3|10743.4|391
1590716700000|2020-05-29 01:45:00|10746.3|10745.3|10742|10741|10746.6|10745.7|10741.8|10741|461
1590717000000|2020-05-29 01:50:00|10742.1|10741.1|10743.4|10742.4|10743.4|10742.6|10741.1|10740.1|380
1590717300000|2020-05-29 01:55:00|10743.3|10742.3|10742.5|10741.5|10743.3|10742.3|10741.4|10740.7|381
1590717600000|2020-05-29 02:00:00|10742.2|10741.6|10742.5|10741.5|10743.5|10742.5|10739.6|10738.7|509
1590717900000|2020-05-29 02:05:00|10742.6|10741.6|10739.9|10738.9|10743|10742|10739|10738|339
1590718200000|2020-05-29 02:10:00|10740|10739|10740.9|10739.9|10741.8|10741|10739.9|10738.9|307
1590718500000|2020-05-29 02:15:00|10740.8|10739.8|10740.7|10740|10741.9|10740.9|10738.8|10737.9|407
1590718800000|2020-05-29 02:20:00|10740.6|10739.9|10742.7|10741.7|10742.9|10742.1|10740.6|10739.9|344
1590719100000|2020-05-29 02:25:00|10742.4|10741.6|10742.3|10741.3|10743.1|10742.4|10741.5|10740.6|301
1590719400000|2020-05-29 02:30:00|10742.4|10741.4|10743.6|10742.6|10744.8|10744|10741.8|10741|433
1590719700000|2020-05-29 02:35:00|10743.7|10742.7|10743.4|10742.4|10744|10743|10742.5|10741.7|287
1590720000000|2020-05-29 02:40:00|10743.3|10742.6|10741.9|10741.2|10743.9|10742.9|10741.7|10740.8|299
1590720300000|2020-05-29 02:45:00|10741.8|10741.1|10741.8|10741.1|10742|10741.1|10741|10740.2|226
1590720600000|2020-05-29 02:50:00|10742|10741|10742.3|10741.3|10742.5|10741.6|10741.3|10740.5|243
1590720900000|2020-05-29 02:55:00|10742.4|10741.4|10740.4|10739.7|10742.4|10741.5|10740.2|10739.3|243
1590721200000|2020-05-29 03:00:00|10740.5|10739.8|10739.6|10738.9|10740.7|10739.9|10739.4|10738.6|245
1590721500000|2020-05-29 03:05:00|10739.8|10738.8|10738.6|10737.9|10739.8|10739|10738.2|10737.4|257
1590721800000|2020-05-29 03:10:00|10738.7|10738|10740.3|10739.3|10741|10740.3|10738.5|10737.6|369
1590722100000|2020-05-29 03:15:00|10740.2|10739.2|10740.3|10739.3|10740.5|10739.7|10739.1|10738.2|226
1590722400000|2020-05-29 03:20:00|10740.4|10739.4|10741.3|10740.3|10741.4|10740.5|10739.6|10738.8|195
1590722700000|2020-05-29 03:25:00|10741.2|10740.2|10741.3|10740.3|10741.8|10740.8|10740.5|10739.5|181
1590723000000|2020-05-29 03:30:00|10741.2|10740.5|10741.7|10741|10741.8|10741|10741|10740.1|152
1590723300000|2020-05-29 03:35:00|10741.6|10740.9|10741.5|10740.5|10741.8|10740.9|10741|10740.2|149
1590723600000|2020-05-29 03:40:00|10741.7|10740.7|10740.6|10739.6|10741.8|10740.9|10740.5|10739.6|224
1590723900000|2020-05-29 03:45:00|10740.7|10739.7|10738.7|10737.7|10740.8|10739.8|10738.1|10737.4|184
1590724200000|2020-05-29 03:50:00|10738.8|10737.8|10740.2|10739.2|10740.8|10739.9|10738.6|10737.6|189
1590724500000|2020-05-29 03:55:00|10740.1|10739.1|10739.8|10739.1|10740.3|10739.4|10739.4|10738.4|188
1590724800000|2020-05-29 04:00:00|10739.9|10738.9|10739.5|10738.5|10739.9|10738.9|10738.6|10737.8|218
1590725100000|2020-05-29 04:05:00|10739.6|10738.6|10737.8|10736.8|10739.7|10738.8|10737.4|10736.5|195
1590725400000|2020-05-29 04:10:00|10737.7|10736.7|10734|10733.3|10737.9|10736.9|10732.9|10731.9|339
1590725700000|2020-05-29 04:15:00|10734.2|10733.2|10728.7|10727.7|10734.2|10733.2|10728.6|10727.6|498
1590726000000|2020-05-29 04:20:00|10728.6|10727.6|10730.5|10729.8|10731.1|10730.2|10728|10727.2|490
1590726300000|2020-05-29 04:25:00|10730.7|10730|10729.1|10728.4|10730.9|10730.1|10729|10728.2|246
1590726600000|2020-05-29 04:30:00|10729|10728.3|10728|10727.3|10730.3|10729.5|10728|10727.2|295
1590726900000|2020-05-29 04:35:00|10728.1|10727.4|10727.9|10726.9|10728.5|10727.6|10726.6|10725.8|316
1590727200000|2020-05-29 04:40:00|10727.8|10726.8|10729.7|10728.7|10729.9|10729.1|10727.2|10726.4|259
1590727500000|2020-05-29 04:45:00|10729.6|10728.6|10721.7|10720.7|10730|10729.1|10721.7|10720.7|469
1590727800000|2020-05-29 04:50:00|10721.8|10720.8|10719.2|10718.2|10721.8|10721|10718.1|10717.1|544
1590728100000|2020-05-29 04:55:00|10719|10718.3|10714.5|10713.5|10720|10719|10710.2|10709.2|730
1590728400000|2020-05-29 05:00:00|10714.6|10713.8|10711.4|10710.4|10720.1|10719.1|10708.8|10707.3|703
1590728700000|2020-05-29 05:05:00|10711.5|10710.5|10718.7|10717.7|10720.3|10719.5|10711.1|10710.1|560
1590729000000|2020-05-29 05:10:00|10718.8|10717.8|10722.1|10721.4|10722.9|10721.9|10718.6|10717.6|472
1590729300000|2020-05-29 05:15:00|10722.2|10721.5|10721.1|10720.1|10723.4|10722.6|10720.1|10719.3|421
1590729600000|2020-05-29 05:20:00|10720.9|10719.9|10718.2|10717.2|10720.9|10720|10717.5|10716.7|328
1590729900000|2020-05-29 05:25:00|10718.3|10717.3|10719.3|10718.3|10720.9|10719.9|10717.5|10716.6|244
1590730200000|2020-05-29 05:30:00|10719.4|10718.4|10721|10720|10721.9|10720.9|10717.5|10716.5|378
1590730500000|2020-05-29 05:35:00|10721.1|10720.1|10719.3|10718.3|10721.9|10720.9|10718.9|10717.9|344
1590730800000|2020-05-29 05:40:00|10719.2|10718.2|10714.7|10713.7|10719.4|10718.4|10714|10713|515
1590731100000|2020-05-29 05:45:00|10714.8|10713.8|10711|10710|10715.3|10714.3|10710.5|10709.5|463
1590731400000|2020-05-29 05:50:00|10711.1|10710.1|10714.6|10713.6|10714.6|10713.7|10710.7|10709.7|412
1590731700000|2020-05-29 05:55:00|10714.5|10713.5|10711.5|10710.5|10714.9|10713.9|10709|10708|635
1590732000000|2020-05-29 06:00:00|10711.6|10710.6|10714.1|10713.1|10714.7|10713.7|10710.6|10709.6|627
1590732300000|2020-05-29 06:05:00|10714|10713|10712.5|10711.5|10714.1|10713.1|10710.6|10709.7|676
1590732600000|2020-05-29 06:10:00|10712.4|10711.4|10714.8|10713.8|10715.9|10715.1|10711.5|10710.8|607
1590732900000|2020-05-29 06:15:00|10714.7|10714|10717.1|10716.4|10718.4|10717.6|10714.6|10713.8|560
1590733200000|2020-05-29 06:20:00|10717|10716.3|10714.5|10713.5|10717.7|10717|10714.2|10713.2|477
1590733500000|2020-05-29 06:25:00|10714.6|10713.6|10720.2|10719.5|10721.1|10720.1|10713.8|10712.8|558
1590733800000|2020-05-29 06:30:00|10720|10719.3|10719.5|10718.5|10724.8|10723.8|10718.7|10717.9|548
1590734100000|2020-05-29 06:35:00|10719.4|10718.4|10722.3|10721.3|10722.5|10721.8|10719.2|10718.4|453
1590734400000|2020-05-29 06:40:00|10722.4|10721.4|10719.2|10718.5|10723.4|10722.5|10718.4|10717.4|417
1590734700000|2020-05-29 06:45:00|10719.3|10718.3|10720.1|10719.4|10720.4|10719.5|10717.9|10716.9|450
1590735000000|2020-05-29 06:50:00|10720.3|10719.6|10718.4|10717.4|10721.5|10720.6|10717.7|10716.9|491
1590735300000|2020-05-29 06:55:00|10718.3|10717.3|10715.1|10714.1|10718.7|10717.7|10714.8|10714|463
1590735600000|2020-05-29 07:00:00|10715.3|10714.3|10711.6|10710.6|10715.5|10714.5|10709.3|10708.6|859
1590735900000|2020-05-29 07:05:00|10711.5|10710.8|10714.3|10713.3|10715.3|10714.5|10711|10710.3|744
1590736200000|2020-05-29 07:10:00|10714.2|10713.2|10717.1|10716.1|10717.2|10716.3|10711.8|10710.8|621
1590736500000|2020-05-29 07:15:00|10717|10716.3|10720.7|10720|10721.2|10720.5|10716.3|10715.4|627
1590736800000|2020-05-29 07:20:00|10720.9|10719.9|10719.3|10718.3|10721.1|10720.4|10717.5|10716.8|668
1590737100000|2020-05-29 07:25:00|10719.4|10718.4|10720.2|10719.5|10721.1|10720.2|10717.6|10716.9|674
1590737400000|2020-05-29 07:30:00|10720|10719.3|10717.9|10717.2|10721.4|10720.6|10716.5|10715.7|612
1590737700000|2020-05-29 07:35:00|10718|10717|10721.1|10720.4|10722.2|10721.3|10717.5|10716.8|734
1590738000000|2020-05-29 07:40:00|10721.2|10720.5|10721|10720.3|10721.4|10720.5|10718.1|10717.4|654
1590738300000|2020-05-29 07:45:00|10720.9|10720.2|10720.8|10719.8|10722.2|10721.4|10719.1|10718.2|549
1590738600000|2020-05-29 07:50:00|10720.7|10720.1|10721.8|10720.8|10722.8|10722|10720.3|10719.4|634
1590738900000|2020-05-29 07:55:00|10721.7|10720.7|10720.7|10720|10723.3|10722.6|10720.2|10719.5|561
1590739200000|2020-05-29 08:00:00|10720.8|10720.1|10719.6|10718.6|10721.4|10720.4|10719|10718.1|569
1590739500000|2020-05-29 08:05:00|10719.4|10718.7|10717.3|10716.3|10720.9|10720|10716.6|10715.8|548
1590739800000|2020-05-29 08:10:00|10717.2|10716.2|10718.8|10717.8|10719.4|10718.7|10716.3|10715.5|614
1590740100000|2020-05-29 08:15:00|10718.9|10717.9|10718.3|10717.6|10720.3|10719.5|10716.9|10716.1|613
1590740400000|2020-05-29 08:20:00|10718.2|10717.5|10726.2|10725.5|10726.8|10726|10718.2|10717.4|715
1590740700000|2020-05-29 08:25:00|10726.3|10725.6|10727.7|10726.7|10728.8|10728.1|10724.4|10723.7|486
1590741000000|2020-05-29 08:30:00|10727.6|10726.9|10731.8|10730.8|10732|10731.2|10726.6|10725.8|568
1590741300000|2020-05-29 08:35:00|10731.7|10731|10730.8|10729.8|10732|10731.1|10729.5|10728.5|568
1590741600000|2020-05-29 08:40:00|10730.7|10729.7|10730.9|10729.9|10731.1|10730.4|10727.4|10726.5|582
1590741900000|2020-05-29 08:45:00|10730.7|10730|10727.7|10726.7|10730.9|10730.1|10724.6|10723.7|577
1590742200000|2020-05-29 08:50:00|10727.5|10726.8|10725.8|10724.8|10729.6|10728.8|10725|10724.2|542
1590742500000|2020-05-29 08:55:00|10725.6|10724.6|10723.4|10722.4|10728.3|10727.5|10723.1|10722.1|606
1590742800000|2020-05-29 09:00:00|10723.5|10722.5|10721.6|10720.9|10725.3|10724.3|10721.5|10720.7|474
1590743100000|2020-05-29 09:05:00|10721.7|10721|10722.9|10721.9|10723.4|10722.7|10719.7|10719|668
1590743400000|2020-05-29 09:10:00|10722.8|10722.1|10721.9|10721.2|10723.9|10723.1|10721|10720.1|630
1590743700000|2020-05-29 09:15:00|10721.7|10721|10720.4|10719.4|10723.8|10722.9|10720.4|10719.4|654
1590744000000|2020-05-29 09:20:00|10720.5|10719.5|10722.1|10721.4|10722.8|10722|10720.3|10719.4|565
1590744300000|2020-05-29 09:25:00|10722.2|10721.5|10722|10721.3|10723.8|10722.9|10721.9|10721.1|434
1590744600000|2020-05-29 09:30:00|10722.2|10721.2|10725.6|10724.6|10725.9|10725|10721.7|10720.9|576
1590744900000|2020-05-29 09:35:00|10725.7|10724.7|10722.6|10721.9|10725.7|10724.8|10722|10721.1|591
1590745200000|2020-05-29 09:40:00|10722.7|10722|10721.7|10720.7|10723.1|10722.2|10721.3|10720.3|437
1590745500000|2020-05-29 09:45:00|10721.6|10720.6|10720.9|10720.2|10722.4|10721.6|10720.9|10720|387
1590745800000|2020-05-29 09:50:00|10721.1|10720.1|10722.6|10721.9|10723.8|10722.9|10720.9|10720.1|410
1590746100000|2020-05-29 09:55:00|10722.7|10722|10720.5|10719.5|10722.8|10722|10720.3|10719.3|464
1590746400000|2020-05-29 10:00:00|10720.4|10719.4|10717.9|10716.9|10720.6|10719.7|10717.6|10716.8|481
1590746700000|2020-05-29 10:05:00|10717.8|10717.1|10716.4|10715.7|10718.5|10717.6|10715.1|10714.2|534
1590747000000|2020-05-29 10:10:00|10716.5|10715.8|10715.5|10714.5|10717.2|10716.5|10714.5|10713.7|460
1590747300000|2020-05-29 10:15:00|10715.2|10714.6|10714.2|10713.5|10716.5|10715.7|10712.9|10712.2|439
1590747600000|2020-05-29 10:20:00|10714.1|10713.4|10717.6|10716.6|10718.3|10717.5|10713.9|10713.1|543
1590747900000|2020-05-29 10:25:00|10717.3|10716.5|10718.4|10717.4|10718.7|10717.9|10715.9|10715.2|507
1590748200000|2020-05-29 10:30:00|10718.3|10717.3|10716.9|10716.2|10718.6|10717.7|10716|10715|393
1590748500000|2020-05-29 10:35:00|10717.2|10716.4|10717.7|10716.7|10718.4|10717.6|10715.9|10715.1|464
1590748800000|2020-05-29 10:40:00|10717.6|10716.9|10722|10721|10722|10721.1|10717.2|10716.4|437
1590749100000|2020-05-29 10:45:00|10722.1|10721.3|10721.7|10720.7|10723.3|10722.4|10720.3|10719.5|418
1590749400000|2020-05-29 10:50:00|10721.6|10720.6|10720.8|10719.8|10723.2|10722.3|10719.6|10718.9|480
1590749700000|2020-05-29 10:55:00|10720.9|10719.9|10721.7|10720.7|10721.9|10721|10720|10719.1|457
1590750000000|2020-05-29 11:00:00|10721.9|10720.9|10724.5|10723.8|10725.1|10724.1|10721.5|10720.7|537
1590750300000|2020-05-29 11:05:00|10724.4|10723.7|10723.4|10722.7|10724.8|10724|10722.4|10721.6|460
1590750600000|2020-05-29 11:10:00|10723.6|10722.6|10723.8|10723.1|10725.7|10724.9|10723.4|10722.5|432
1590750900000|2020-05-29 11:15:00|10723.9|10722.9|10724.5|10723.8|10724.8|10723.9|10721.7|10720.9|397
1590751200000|2020-05-29 11:20:00|10724.4|10723.7|10720.1|10719.1|10724.5|10723.8|10719.9|10719.1|413
1590751500000|2020-05-29 11:25:00|10720|10719|10720|10719|10720.7|10720|10718.7|10717.9|472
1590751800000|2020-05-29 11:30:00|10720.1|10719.4|10721.8|10721.1|10722.5|10721.8|10719.8|10718.9|363
1590752100000|2020-05-29 11:35:00|10721.7|10720.8|10718|10717.3|10721.8|10720.9|10717.4|10716.7|406
1590752400000|2020-05-29 11:40:00|10717.9|10717.2|10719.4|10718.7|10719.4|10718.7|10716.2|10715.5|324
1590752700000|2020-05-29 11:45:00|10719.5|10718.5|10718.3|10717.6|10719.7|10718.8|10716.4|10715.4|538
1590753000000|2020-05-29 11:50:00|10718.4|10717.7|10715.1|10714.1|10718.7|10717.9|10714.1|10713.1|529
1590753300000|2020-05-29 11:55:00|10715.2|10714.2|10715.1|10714.4|10717.4|10716.4|10713.7|10712.9|609
1590753600000|2020-05-29 12:00:00|10715.2|10714.2|10713.3|10712.6|10715.2|10714.2|10711.6|10710.8|631
1590753900000|2020-05-29 12:05:00|10713.4|10712.7|10712.8|10711.8|10714.5|10713.7|10712.2|10711.4|469
1590754200000|2020-05-29 12:10:00|10712.6|10711.9|10712.4|10711.7|10713.2|10712.4|10710.5|10709.6|400
1590754500000|2020-05-29 12:15:00|10712.3|10711.6|10709.2|10708.2|10712.8|10712.1|10708.8|10708.1|451
1590754800000|2020-05-29 12:20:00|10709.3|10708.3|10710.9|10709.9|10712.3|10711.4|10709.1|10708.3|668
1590755100000|2020-05-29 12:25:00|10710.8|10709.8|10716.4|10715.4|10717.1|10715.5|10710.3|10709.3|576
1590755400000|2020-05-29 12:30:00|10716|10715|10716.4|10715.7|10721.9|10720.9|10715|10714.3|731
1590755700000|2020-05-29 12:35:00|10716.3|10715.6|10714.6|10713.9|10716.3|10715.6|10713.1|10712.1|519
1590756000000|2020-05-29 12:40:00|10714.5|10713.8|10717.5|10716.5|10718.1|10717.2|10713.4|10712.6|510
1590756300000|2020-05-29 12:45:00|10717.4|10716.4|10719.5|10718.5|10719.5|10718.5|10716.1|10715.3|609
1590756600000|2020-05-29 12:50:00|10719.6|10718.6|10716.9|10715.9|10719.8|10718.9|10715.1|10714.2|525
1590756900000|2020-05-29 12:55:00|10717|10716|10717.6|10716.6|10718.9|10717.9|10716.8|10715.8|467
1590757200000|2020-05-29 13:00:00|10717.7|10716.7|10727.7|10726.7|10729.5|10728.5|10717.4|10716.5|791
1590757500000|2020-05-29 13:05:00|10727.6|10726.6|10730.8|10729.8|10731.1|10730.3|10725.6|10724.6|659
1590757800000|2020-05-29 13:10:00|10731|10730|10733.7|10732.7|10737|10736|10730.9|10729.9|879
1590758100000|2020-05-29 13:15:00|10733.8|10732.8|10733|10732|10734.8|10733.8|10731.1|10730.1|685
1590758400000|2020-05-29 13:20:00|10732.9|10731.9|10736|10735|10737.5|10736.5|10732.9|10731.9|593
1590758700000|2020-05-29 13:25:00|10735.9|10734.9|10737.4|10736.4|10738.7|10737.7|10735.7|10734.7|613
1590759000000|2020-05-29 13:30:00|10737.3|10736.3|10739|10738|10739.9|10739.1|10737|10736|820
1590759300000|2020-05-29 13:35:00|10739.1|10738.1|10740.6|10739.6|10740.9|10739.9|10737.5|10736.5|796
1590759600000|2020-05-29 13:40:00|10740.7|10739.7|10742.4|10741.4|10745|10744|10740.7|10739.7|650
1590759900000|2020-05-29 13:45:00|10742.3|10741.3|10756.4|10755.4|10759.5|10758.5|10741.1|10740.1|1100
1590760200000|2020-05-29 13:50:00|10756.5|10755.5|10759|10758|10760.4|10759.4|10754.6|10753.6|975
1590760500000|2020-05-29 13:55:00|10759.1|10758.1|10754.7|10753.7|10760.5|10759.6|10752.9|10751.9|766
1590760800000|2020-05-29 14:00:00|10755|10754|10757.9|10756.9|10759.3|10758.3|10754.3|10753.4|827
1590761100000|2020-05-29 14:05:00|10758|10757|10753.6|10752.6|10760.5|10759.6|10752|10751|836
1590761400000|2020-05-29 14:10:00|10753.7|10752.7|10747.3|10746.3|10754.4|10753.4|10746.9|10746|827
1590761700000|2020-05-29 14:15:00|10747.4|10746.4|10750.3|10749.3|10754.3|10753.4|10747|10746.2|842
1590762000000|2020-05-29 14:20:00|10750.2|10749.2|10758.7|10757.7|10759.2|10758.2|10749.2|10748.2|762
1590762300000|2020-05-29 14:25:00|10758.5|10757.8|10760.6|10759.6|10764.6|10763.9|10757.7|10756.7|840
1590762600000|2020-05-29 14:30:00|10760.7|10759.7|10761.9|10760.9|10763.5|10762.5|10759|10758.2|829
1590762900000|2020-05-29 14:35:00|10761.8|10760.8|10764.1|10763.4|10765.2|10764.2|10760.7|10759.7|898
1590763200000|2020-05-29 14:40:00|10764.5|10763.5|10765.2|10764.5|10768.7|10767.7|10763|10762.1|785
1590763500000|2020-05-29 14:45:00|10765.3|10764.6|10768.9|10767.9|10771.8|10770.8|10765.3|10764.5|1021
1590763800000|2020-05-29 14:50:00|10768.8|10767.8|10767.3|10766.3|10776.5|10775.5|10765.6|10764.6|1192
1590764100000|2020-05-29 14:55:00|10767.2|10766.2|10765.7|10764.7|10776.2|10775.2|10763.3|10762.3|1417
1590764400000|2020-05-29 15:00:00|10765.8|10764.8|10774.4|10773.4|10778|10777|10765.8|10764.8|1307
1590764700000|2020-05-29 15:05:00|10774.6|10773.6|10779.7|10778.7|10780.3|10779.3|10774.4|10773.4|1072
1590765000000|2020-05-29 15:10:00|10779.6|10778.6|10778.7|10777.7|10780.5|10779.6|10775.9|10774.9|984
1590765300000|2020-05-29 15:15:00|10778.8|10777.8|10777.6|10776.6|10782.2|10781.2|10777.4|10776.4|840
1590765600000|2020-05-29 15:20:00|10777.5|10776.5|10772.7|10771.7|10777.5|10776.5|10771|10770|862
1590765900000|2020-05-29 15:25:00|10772.6|10771.6|10770.3|10769.3|10774.4|10773.4|10767.4|10766.4|832
1590766200000|2020-05-29 15:30:00|10770.1|10769.1|10772.9|10771.9|10775.7|10774.7|10769.8|10768.8|783
1590766500000|2020-05-29 15:35:00|10772.8|10771.8|10772.9|10771.9|10775.6|10774.6|10771|10770.1|643
1590766800000|2020-05-29 15:40:00|10772.8|10771.8|10778.4|10777.4|10779.4|10778.4|10772.7|10771.7|807
1590767100000|2020-05-29 15:45:00|10778.5|10777.5|10776.9|10775.9|10780.8|10779.8|10776.7|10775.7|674
1590767400000|2020-05-29 15:50:00|10776.7|10775.7|10779.3|10778.3|10781.7|10780.7|10776.5|10775.5|521
1590767700000|2020-05-29 15:55:00|10779.1|10778.1|10777.3|10776.3|10779.8|10778.8|10777.3|10776.3|503
1590768000000|2020-05-29 16:00:00|10777.2|10776.2|10781.1|10780.1|10782.4|10781.4|10776.5|10775.5|623
1590768300000|2020-05-29 16:05:00|10781.2|10780.2|10781|10780|10782.7|10781.7|10780.6|10779.6|565
1590768600000|2020-05-29 16:10:00|10781.1|10780.1|10781.5|10780.5|10781.6|10780.7|10779.7|10778.7|455
1590768900000|2020-05-29 16:15:00|10781.6|10780.6|10778.6|10777.6|10782.2|10781.2|10777.3|10776.3|601
1590769200000|2020-05-29 16:20:00|10778.5|10777.5|10780.5|10779.5|10782|10781|10777.7|10776.7|488
1590769500000|2020-05-29 16:25:00|10780.7|10779.7|10783.8|10782.8|10784.7|10783.7|10779.5|10778.5|461
1590769800000|2020-05-29 16:30:00|10783.9|10782.9|10785.2|10784.2|10785.5|10784.5|10782.4|10781.6|510
1590770100000|2020-05-29 16:35:00|10785.1|10784.1|10784.8|10783.8|10785.6|10784.6|10783.5|10782.5|393
1590770400000|2020-05-29 16:40:00|10784.9|10783.9|10780.8|10779.8|10785.5|10784.5|10779.7|10778.7|391
1590770700000|2020-05-29 16:45:00|10780.7|10779.7|10778.5|10777.5|10780.8|10779.8|10778|10777|361
1590771000000|2020-05-29 16:50:00|10778.6|10777.6|10779.3|10778.6|10781.8|10780.8|10778.2|10777.3|473
1590771300000|2020-05-29 16:55:00|10779.6|10778.7|10781.2|10780.2|10782.3|10781.4|10778.5|10777.5|880
1590771600000|2020-05-29 17:00:00|10781.3|10780.3|10781.9|10780.9|10783.1|10782.1|10779.9|10779|560
1590771900000|2020-05-29 17:05:00|10781.8|10780.8|10785|10784|10785.7|10784.7|10781.5|10780.5|371
1590772200000|2020-05-29 17:10:00|10784.9|10783.9|10783.8|10782.8|10784.9|10783.9|10781.9|10781.1|572
1590772500000|2020-05-29 17:15:00|10783.7|10782.7|10785.2|10784.2|10785.6|10784.6|10782.5|10781.5|429
1590772800000|2020-05-29 17:20:00|10785.3|10784.3|10787.6|10786.6|10788.5|10787.6|10785.1|10784.1|394
1590773100000|2020-05-29 17:25:00|10787.7|10786.7|10788|10787|10789.6|10788.6|10787.5|10786.5|420
1590773400000|2020-05-29 17:30:00|10788.2|10787.2|10786|10785|10789|10788.1|10784.7|10783.7|522
1590773700000|2020-05-29 17:35:00|10785.9|10784.9|10786|10785|10787.7|10786.7|10785.4|10784.5|349
1590774000000|2020-05-29 17:40:00|10786.1|10785.1|10784.7|10783.7|10787.5|10786.5|10784.7|10783.7|305
1590774300000|2020-05-29 17:45:00|10784.8|10783.8|10786.5|10785.5|10787.2|10786.2|10784.8|10783.8|404
1590774600000|2020-05-29 17:50:00|10786.4|10785.4|10785.7|10784.7|10787.2|10786.2|10785.3|10784.3|298
1590774900000|2020-05-29 17:55:00|10785.8|10784.8|10785.6|10784.6|10786.3|10785.3|10784.7|10783.7|389
1590775200000|2020-05-29 18:00:00|10785.7|10784.7|10787.1|10786.1|10787.2|10786.2|10785.2|10784.2|490
1590775500000|2020-05-29 18:05:00|10787|10786|10788.1|10787.1|10789.2|10788.2|10786.3|10785.3|761
1590775800000|2020-05-29 18:10:00|10788|10787|10788.6|10787.6|10789.7|10788.7|10787.2|10786.2|629
1590776100000|2020-05-29 18:15:00|10788.7|10787.7|10781.4|10780.4|10789.3|10788.3|10781.2|10780.2|610
1590776400000|2020-05-29 18:20:00|10781.5|10780.5|10785.2|10784.2|10785.4|10784.4|10781.3|10780.3|420
1590776700000|2020-05-29 18:25:00|10785.3|10784.3|10785.6|10784.6|10787.7|10786.7|10784.3|10783.3|458
1590777000000|2020-05-29 18:30:00|10785.4|10784.4|10784.6|10783.6|10786.1|10785.1|10784.1|10783.1|453
1590777300000|2020-05-29 18:35:00|10784.4|10783.4|10782.9|10781.9|10785.4|10784.4|10782.6|10781.6|389
1590777600000|2020-05-29 18:40:00|10782.7|10781.7|10777.6|10776.6|10782.7|10781.7|10776.9|10775.9|453
1590777900000|2020-05-29 18:45:00|10777.7|10776.7|10779.3|10778.3|10779.9|10778.9|10775.2|10774.2|653
1590778200000|2020-05-29 18:50:00|10779.4|10778.4|10781.7|10780.7|10781.9|10780.9|10776.7|10775.7|867
1590778500000|2020-05-29 18:55:00|10781.6|10780.6|10781|10780|10782.7|10781.7|10779.4|10778.4|982
1590778800000|2020-05-29 19:00:00|10781.1|10780.1|10779.3|10778.3|10781.8|10780.8|10776.1|10775.1|911
1590779100000|2020-05-29 19:05:00|10779.2|10778.2|10779.9|10778.9|10780.7|10779.7|10777.8|10776.8|576
1590779400000|2020-05-29 19:10:00|10780|10779|10780.4|10779.7|10782.2|10781.3|10779.4|10778.5|590
1590779700000|2020-05-29 19:15:00|10780.3|10779.4|10780.5|10779.5|10781.2|10780.3|10779.5|10778.6|457
1590780000000|2020-05-29 19:20:00|10780.6|10779.6|10779.7|10778.7|10781.1|10780.1|10778.6|10777.6|419
1590780300000|2020-05-29 19:25:00|10779.8|10778.8|10781.6|10780.6|10782|10781|10779.4|10778.4|409
1590780600000|2020-05-29 19:30:00|10781.7|10780.7|10779.3|10778.3|10782.1|10781.1|10778.4|10777.4|417
1590780900000|2020-05-29 19:35:00|10779.4|10778.4|10778.5|10777.5|10779.5|10778.6|10777.8|10777|382
1590781200000|2020-05-29 19:40:00|10778.1|10777.1|10778.6|10777.6|10779.3|10778.3|10777.5|10776.5|330
1590781500000|2020-05-29 19:45:00|10778.7|10777.7|10778.4|10777.4|10779.5|10778.5|10777.6|10776.6|314
1590781800000|2020-05-29 19:50:00|10778.5|10777.5|10781.4|10780.4|10781.5|10780.5|10778.1|10777.1|427
1590782100000|2020-05-29 19:55:00|10781.5|10780.5|10784.5|10783.5|10784.9|10784|10780.6|10779.6|705
1590782400000|2020-05-29 20:00:00|10784.6|10783.6|10781.6|10780.6|10785.7|10784.7|10780.7|10779.7|733
1590782700000|2020-05-29 20:05:00|10781.7|10780.7|10782.4|10781.4|10782.5|10781.5|10780|10779|436
1590783000000|2020-05-29 20:10:00|10782.5|10781.5|10782.6|10781.6|10783.3|10782.3|10782.2|10781.2|308
1590783300000|2020-05-29 20:15:00|10782.8|10781.8|10785.6|10784.6|10785.7|10784.7|10782.5|10781.5|363
1590783600000|2020-05-29 20:20:00|10785.5|10784.5|10785.3|10784.3|10788.7|10787.7|10784.7|10783.7|377
1590783900000|2020-05-29 20:25:00|10785.2|10784.2|10786.9|10785.9|10787.1|10786.1|10784|10783|368
1590784200000|2020-05-29 20:30:00|10786.8|10785.8|10789.6|10788.6|10790.3|10789.3|10786|10785|426
1590784500000|2020-05-29 20:35:00|10789.5|10788.5|10788.4|10787.4|10789.9|10788.9|10788.2|10787.2|511
1590784800000|2020-05-29 20:40:00|10788.3|10787.3|10784|10783|10788.4|10787.4|10783.7|10782.7|485
1590785100000|2020-05-29 20:45:00|10783.8|10782.8|10780.8|10779.8|10784.2|10783.2|10779.6|10778.3|954
1590785400000|2020-05-29 20:50:00|10780.7|10779.7|10779.6|10778.6|10781.2|10780.2|10776.8|10775.8|878
1590785700000|2020-05-29 20:55:00|10779.5|10778.5|10783|10777|10785.6|10780.5|10776.3|10775.3|606
1590955200000|2020-05-31 20:00:00|10767.9|10763.5|10767.9|10765.9|10772.9|10766.8|10766.7|10762.2|51
1590955500000|2020-05-31 20:05:00|10767.1|10765.1|10774.4|10767.2|10775.8|10767.5|10766.7|10763|65
1590955800000|2020-05-31 20:10:00|10775.3|10767.4|10773|10764|10775.8|10767.5|10772.3|10764|20
1590956100000|2020-05-31 20:15:00|10772.6|10764.4|10772.2|10767.2|10780.2|10768.5|10769.7|10763|57
1590956400000|2020-05-31 20:20:00|10772.3|10766.4|10772.4|10767.3|10772.4|10767.3|10771.6|10765.7|25
1590956700000|2020-05-31 20:25:00|10772.3|10767.4|10772.3|10767.3|10772.4|10767.4|10772|10766.6|18
1590957000000|2020-05-31 20:30:00|10771.9|10766.8|10771.5|10766.7|10772.5|10767.4|10771.5|10765.2|24
1590957300000|2020-05-31 20:35:00|10771.9|10766|10772.1|10765.7|10772.5|10767.4|10771.9|10765.7|9
1590957600000|2020-05-31 20:40:00|10771.8|10766.2|10772.5|10767.4|10772.6|10767.4|10771.8|10765.7|23
1590957900000|2020-05-31 20:45:00|10771.9|10766|10772.2|10767|10772.5|10767.4|10771.8|10766|17
1590958200000|2020-05-31 20:50:00|10772.4|10767.4|10772.1|10767|10772.5|10767.4|10771.6|10765.7|28
1590958500000|2020-05-31 20:55:00|10771.6|10765.7|10772.3|10767|10772.6|10767.4|10771.6|10765.7|32
1590958800000|2020-05-31 21:00:00|10771.6|10765.7|10772.6|10767.5|10772.7|10768.4|10770.4|10765.7|28
1590959100000|2020-05-31 21:05:00|10771.9|10767.1|10775.9|10768.1|10775.9|10770|10770.8|10764|52
1590959400000|2020-05-31 21:10:00|10774.4|10766.7|10774.8|10772.8|10778.1|10773.5|10771.9|10764.3|135
1590959700000|2020-05-31 21:15:00|10774.4|10772.4|10774.1|10772.1|10778.8|10773.5|10773.7|10771|111
1590960000000|2020-05-31 21:20:00|10773.8|10771.8|10776.8|10771.3|10777|10773.3|10773.7|10771.2|53
1590960300000|2020-05-31 21:25:00|10774.1|10772.1|10773.9|10771.9|10776.8|10772.5|10773.1|10771.1|59
1590960600000|2020-05-31 21:30:00|10773.6|10771.6|10775.1|10769.6|10777.1|10772.3|10772.9|10767.9|187
1590960900000|2020-05-31 21:35:00|10775.2|10769.7|10774.6|10769.5|10776.3|10770.4|10772.7|10768.8|148
1590961200000|2020-05-31 21:40:00|10774.7|10769.3|10774.6|10769.7|10776.4|10770.7|10773|10769|143
1590961500000|2020-05-31 21:45:00|10775.4|10769.4|10774.4|10768.4|10776.1|10770.1|10771|10766.2|227
1590961800000|2020-05-31 21:50:00|10774.7|10768.7|10773.9|10769|10776.3|10772.2|10772.9|10767.4|278
1590962100000|2020-05-31 21:55:00|10773.5|10768.6|10773.4|10768.2|10776.6|10771.9|10770|10766.6|439
1590962400000|2020-05-31 22:00:00|10774.3|10768.3|10772.2|10771.2|10776.6|10774.9|10770.3|10767.7|1497
1590962700000|2020-05-31 22:05:00|10772.1|10771.1|10772|10771|10773.7|10772.2|10771.3|10770.2|500
1590963000000|2020-05-31 22:10:00|10772.2|10771.2|10774|10773|10775.5|10774.3|10772|10770.9|540
1590963300000|2020-05-31 22:15:00|10774.1|10773.1|10774|10773|10775.7|10774.7|10772.6|10771.6|461
1590963600000|2020-05-31 22:20:00|10774.1|10773.1|10776.8|10775.8|10776.8|10775.8|10772.9|10771.9|388
1590963900000|2020-05-31 22:25:00|10776.9|10775.9|10780.4|10779.4|10780.5|10779.5|10776.5|10775.5|393
1590964200000|2020-05-31 22:30:00|10780.5|10779.5|10780.7|10779.7|10782|10781|10780.1|10779.1|238
1590964500000|2020-05-31 22:35:00|10780.8|10779.8|10778.9|10777.9|10780.8|10779.8|10778.2|10777.2|253
1590964800000|2020-05-31 22:40:00|10779|10778|10775.4|10774.4|10779.1|10778.1|10774.8|10773.8|339
1590965100000|2020-05-31 22:45:00|10775.6|10774.6|10775.5|10774.5|10776.4|10775.3|10774.8|10773.8|179
1590965400000|2020-05-31 22:50:00|10775.6|10774.6|10774.8|10773.8|10776.2|10775|10774.6|10773.6|151
1590965700000|2020-05-31 22:55:00|10774.9|10773.9|10774.4|10773.4|10774.9|10773.9|10773.2|10772.2|165
1590966000000|2020-05-31 23:00:00|10774.5|10773.5|10773.2|10772.2|10774.9|10773.9|10773.1|10772.1|226
1590966300000|2020-05-31 23:05:00|10773.1|10772.1|10771.2|10770.2|10773.4|10772.4|10770.6|10769.7|227
1590966600000|2020-05-31 23:10:00|10771.1|10770.1|10767.9|10766.9|10771.4|10770.4|10767.6|10766.6|344
1590966900000|2020-05-31 23:15:00|10767.8|10766.8|10768.3|10767.6|10769|10768.2|10765.3|10764.4|295
1590967200000|2020-05-31 23:20:00|10768.2|10767.5|10769.7|10768.7|10770.4|10769.4|10767.6|10766.6|291
1590967500000|2020-05-31 23:25:00|10769.6|10768.6|10769.2|10768.5|10771.1|10770.1|10768.1|10767.1|269
1590967800000|2020-05-31 23:30:00|10769.3|10768.3|10768|10767|10770.9|10770.1|10767.6|10766.6|271
1590968100000|2020-05-31 23:35:00|10767.7|10766.7|10767|10766|10768.2|10767.2|10765.8|10764.8|371
1590968400000|2020-05-31 23:40:00|10766.9|10765.9|10768.1|10767.1|10769.9|10768.9|10766.8|10765.8|315
1590968700000|2020-05-31 23:45:00|10768.3|10767.3|10767.5|10766.5|10769.6|10768.6|10767.1|10766.3|320
1590969000000|2020-05-31 23:50:00|10767.4|10766.7|10770.4|10769.4|10770.4|10769.4|10767.2|10766.3|204
1590969300000|2020-05-31 23:55:00|10770.3|10769.3|10771.6|10770.6|10772.9|10772|10770.2|10769.3|349
1590969600000|2020-06-01 00:00:00|10771.8|10770.8|10772.7|10771.7|10772.7|10771.7|10767.2|10766.3|561
1590969900000|2020-06-01 00:05:00|10772.6|10771.6|10778.8|10778.1|10781.6|10780.6|10772.6|10771.6|857
1590970200000|2020-06-01 00:10:00|10779|10778|10782.8|10781.8|10784.2|10783.2|10779|10778|775
1590970500000|2020-06-01 00:15:00|10782.9|10781.9|10781.4|10780.4|10786.2|10785.2|10781.1|10780.1|787
1590970800000|2020-06-01 00:20:00|10781.5|10780.8|10782.4|10781.4|10785.1|10784.3|10781|10780.1|844
1590971100000|2020-06-01 00:25:00|10782.5|10781.5|10784.2|10783.2|10785.8|10784.9|10782.4|10781.4|641
1590971400000|2020-06-01 00:30:00|10784.1|10783.1|10782.4|10781.4|10784.6|10783.8|10781.5|10780.5|485
1590971700000|2020-06-01 00:35:00|10782.3|10781.3|10782.8|10781.8|10784.5|10783.6|10781.2|10780.4|439
1590972000000|2020-06-01 00:40:00|10782.7|10781.7|10782.1|10781.4|10783.2|10782.2|10781|10780.1|358
1590972300000|2020-06-01 00:45:00|10782.3|10781.3|10778.9|10778.2|10782.9|10781.9|10778.6|10777.9|347
1590972600000|2020-06-01 00:50:00|10779|10778.3|10775.1|10774.1|10780.6|10779.8|10775.1|10774.1|815
1590972900000|2020-06-01 00:55:00|10775.3|10774.3|10777.3|10776.6|10778.5|10777.6|10773.2|10772.5|616
1590973200000|2020-06-01 01:00:00|10777.2|10776.5|10772.6|10771.6|10778.1|10777.3|10771.6|10770.9|604
1590973500000|2020-06-01 01:05:00|10772.7|10771.7|10775.5|10774.5|10776.2|10775.2|10772.2|10771.4|398
1590973800000|2020-06-01 01:10:00|10775.4|10774.7|10777.8|10776.8|10777.9|10777.1|10775|10774.2|476
1590974100000|2020-06-01 01:15:00|10777.7|10776.7|10773.4|10772.7|10778.4|10777.4|10773.3|10772.6|643
1590974400000|2020-06-01 01:20:00|10773.6|10772.6|10771.4|10770.4|10774.6|10773.8|10770.5|10769.7|564
1590974700000|2020-06-01 01:25:00|10771.5|10770.5|10771|10770.3|10775.2|10774.3|10770.7|10769.7|525
1590975000000|2020-06-01 01:30:00|10770.9|10770.2|10768.7|10767.7|10771.5|10770.6|10766|10765|804
1590975300000|2020-06-01 01:35:00|10768.5|10767.8|10768.5|10767.8|10770.8|10769.9|10767.5|10766.6|472
1590975600000|2020-06-01 01:40:00|10768.6|10767.9|10766.9|10765.9|10769.7|10768.7|10766.7|10765.8|466
1590975900000|2020-06-01 01:45:00|10767|10766|10765.8|10765.1|10767.6|10766.6|10764.4|10763.4|466
1590976200000|2020-06-01 01:50:00|10765.9|10765.2|10770.1|10769.4|10770.1|10769.4|10765.9|10765.1|493
1590976500000|2020-06-01 01:55:00|10770.3|10769.3|10769|10768.3|10772|10771|10769|10768.3|482
1590976800000|2020-06-01 02:00:00|10768.9|10768.2|10772.1|10771.1|10772.9|10772|10768.4|10767.7|497
1590977100000|2020-06-01 02:05:00|10772|10771|10770.2|10769.5|10772.8|10772|10770.2|10769.5|311
1590977400000|2020-06-01 02:10:00|10770.3|10769.6|10771.1|10770.4|10771.2|10770.4|10769.1|10768.4|357
1590977700000|2020-06-01 02:15:00|10771.2|10770.2|10771.8|10771.1|10772.7|10771.9|10770.9|10770|325
1590978000000|2020-06-01 02:20:00|10771.7|10771|10768.9|10768.2|10772.1|10771.1|10768.3|10767.5|251
1590978300000|2020-06-01 02:25:00|10769|10768.3|10767.7|10767|10769.3|10768.5|10767|10766.1|302
1590978600000|2020-06-01 02:30:00|10767.8|10767.1|10766.3|10765.6|10770|10769|10766.3|10765.6|421
1590978900000|2020-06-01 02:35:00|10766.2|10765.5|10769.6|10768.6|10769.7|10768.8|10765.7|10765|320
1590979200000|2020-06-01 02:40:00|10769.5|10768.8|10767.1|10766.4|10769.9|10769.1|10766.1|10765.4|312
1590979500000|2020-06-01 02:45:00|10767.2|10766.5|10767.5|10766.5|10768.4|10767.5|10765.4|10764.4|422
1590979800000|2020-06-01 02:50:00|10767.4|10766.7|10768|10767.3|10768.7|10767.9|10767.1|10766.3|281
1590980100000|2020-06-01 02:55:00|10767.9|10767.2|10768.4|10767.4|10768.5|10767.7|10766|10765.2|323
1590980400000|2020-06-01 03:00:00|10768.2|10767.5|10768.4|10767.4|10769.7|10768.8|10767.9|10767.2|278
1590980700000|2020-06-01 03:05:00|10768.5|10767.5|10765.5|10764.8|10768.6|10767.7|10765.2|10764.5|404
1590981000000|2020-06-01 03:10:00|10765.7|10764.7|10766|10765.3|10766.4|10765.6|10764.7|10764|336
1590981300000|2020-06-01 03:15:00|10765.9|10765.2|10764|10763|10766|10765.3|10763|10762.1|385
1590981600000|2020-06-01 03:20:00|10763.9|10762.9|10766.3|10765.3|10766.3|10765.4|10763.3|10762.4|314
1590981900000|2020-06-01 03:25:00|10766.2|10765.2|10766.3|10765.3|10767.1|10766.3|10765.7|10764.9|241
1590982200000|2020-06-01 03:30:00|10766.4|10765.4|10767.1|10766.1|10768.2|10767.3|10765.9|10765|350
1590982500000|2020-06-01 03:35:00|10766.9|10766.2|10765.6|10764.9|10767.1|10766.3|10764|10763.3|328
1590982800000|2020-06-01 03:40:00|10765.5|10764.8|10763.8|10762.8|10766.4|10765.5|10762.6|10761.8|394
1590983100000|2020-06-01 03:45:00|10763.9|10762.9|10765.2|10764.2|10765.9|10765|10763.1|10762.4|290
1590983400000|2020-06-01 03:50:00|10765.3|10764.3|10764.5|10763.8|10765.8|10765|10764.1|10763.3|207
1590983700000|2020-06-01 03:55:00|10764.4|10763.4|10763.7|10763|10764.4|10763.4|10762|10761.2|342
1590984000000|2020-06-01 04:00:00|10763.8|10763.1|10765.1|10764.4|10765.4|10764.6|10763.3|10762.3|237
1590984300000|2020-06-01 04:05:00|10765.3|10764.3|10764.5|10763.8|10766.1|10765.4|10764.4|10763.7|173
1590984600000|2020-06-01 04:10:00|10764.6|10763.9|10765.6|10764.9|10766|10765.3|10764.4|10763.6|262
1590984900000|2020-06-01 04:15:00|10765.7|10765|10762.8|10762.1|10765.8|10765|10761.6|10760.9|285
1590985200000|2020-06-01 04:20:00|10762.9|10761.9|10764.2|10763.2|10765.3|10764.4|10762.5|10761.6|224
1590985500000|2020-06-01 04:25:00|10764.3|10763.3|10765.3|10764.3|10766|10765.2|10764.1|10763.2|272
1590985800000|2020-06-01 04:30:00|10765.4|10764.4|10763|10762.3|10765.7|10764.9|10762.7|10761.8|257
1590986100000|2020-06-01 04:35:00|10763.1|10762.1|10762.3|10761.6|10763.7|10763|10762.2|10761.5|246
1590986400000|2020-06-01 04:40:00|10762.4|10761.7|10763|10762.3|10763.3|10762.5|10762.1|10761.2|136
1590986700000|2020-06-01 04:45:00|10763.1|10762.1|10762.6|10761.6|10763.3|10762.6|10762.1|10761.4|209
1590987000000|2020-06-01 04:50:00|10762.7|10761.7|10754.1|10753.1|10762.8|10762|10752.9|10751.9|392
1590987300000|2020-06-01 04:55:00|10754|10753|10753.6|10752.9|10755|10754.1|10752.4|10751.6|468
1590987600000|2020-06-01 05:00:00|10753.8|10752.8|10756.7|10756|10757.5|10756.6|10753.6|10752.8|408
1590987900000|2020-06-01 05:05:00|10756.6|10755.9|10755|10754|10756.9|10756.1|10752.6|10751.8|506
1590988200000|2020-06-01 05:10:00|10755.1|10754.1|10754.9|10754.2|10755.5|10754.7|10753.4|10752.7|316
1590988500000|2020-06-01 05:15:00|10755.1|10754.1|10755.6|10754.9|10756.7|10756|10754.9|10754.1|232
1590988800000|2020-06-01 05:20:00|10755.7|10755|10755.3|10754.3|10756.4|10755.7|10754.8|10754.1|320
1590989100000|2020-06-01 05:25:00|10755.4|10754.4|10756.2|10755.5|10756.9|10756.1|10754.9|10754.1|223
1590989400000|2020-06-01 05:30:00|10756.3|10755.6|10754|10753.3|10756.7|10756|10753.5|10752.7|356
1590989700000|2020-06-01 05:35:00|10753.9|10753.2|10754.1|10753.4|10754.9|10754|10753.1|10752.4|260
1590990000000|2020-06-01 05:40:00|10754.2|10753.5|10753.8|10753.1|10755.6|10754.9|10753.7|10753|277
1590990300000|2020-06-01 05:45:00|10753.7|10753|10754.3|10753.6|10755|10754.2|10752.5|10751.8|261
1590990600000|2020-06-01 05:50:00|10754.2|10753.5|10756.6|10755.9|10756.8|10756|10753.9|10753.1|300
1590990900000|2020-06-01 05:55:00|10756.5|10755.8|10755.4|10754.4|10757.9|10756.9|10755.3|10754.3|317
1590991200000|2020-06-01 06:00:00|10755.5|10754.5|10753.7|10753|10756.1|10755.2|10752.8|10752|433
1590991500000|2020-06-01 06:05:00|10753.8|10753.1|10754.7|10754|10757.4|10756.6|10753.1|10752.3|402
1590991800000|2020-06-01 06:10:00|10754.8|10754.1|10750.2|10749.2|10754.8|10754.1|10749.7|10749|526
1590992100000|2020-06-01 06:15:00|10750|10749.3|10751.8|10751.1|10752.2|10751.5|10749.2|10748.2|448
1590992400000|2020-06-01 06:20:00|10752|10751.3|10753.2|10752.2|10753.3|10752.4|10750.7|10750|398
1590992700000|2020-06-01 06:25:00|10753.1|10752.1|10750.8|10750.1|10753.8|10753|10750.2|10749.5|294
1590993000000|2020-06-01 06:30:00|10750.7|10750|10753.9|10753.2|10754.1|10753.4|10749.5|10748.8|342
1590993300000|2020-06-01 06:35:00|10754.1|10753.4|10757.4|10756.7|10757.8|10757.1|10753.3|10752.6|377
1590993600000|2020-06-01 06:40:00|10757.3|10756.6|10759.8|10759.1|10760.2|10759.5|10757.2|10756.5|357
1590993900000|2020-06-01 06:45:00|10759.7|10759|10761|10760.3|10761.1|10760.4|10758.7|10758|312
1590994200000|2020-06-01 06:50:00|10760.9|10760.2|10764.4|10763.4|10765.2|10764.4|10760.4|10759.6|443
1590994500000|2020-06-01 06:55:00|10764.2|10763.5|10763|10762|10764.4|10763.7|10762.5|10761.8|345
1590994800000|2020-06-01 07:00:00|10763.2|10762.2|10761.8|10761.1|10763.2|10762.4|10760.4|10759.7|470
1590995100000|2020-06-01 07:05:00|10761.7|10761|10759.1|10758.4|10762.1|10761.4|10758.6|10757.9|366
1590995400000|2020-06-01 07:10:00|10759|10758.3|10759|10758.3|10759.9|10759.1|10758|10757.3|438
1590995700000|2020-06-01 07:15:00|10758.9|10758.2|10761.7|10761|10762.3|10761.5|10758.5|10757.8|545
1590996000000|2020-06-01 07:20:00|10761.6|10760.9|10758.8|10758.1|10763.2|10762.5|10758.8|10758|395
1590996300000|2020-06-01 07:25:00|10758.7|10758|10757.4|10756.7|10759.3|10758.6|10757.2|10756.5|385
1590996600000|2020-06-01 07:30:00|10757.3|10756.6|10756.7|10756|10757.7|10757|10755.7|10755|424
1590996900000|2020-06-01 07:35:00|10756.6|10755.9|10754.5|10753.8|10757|10756.3|10754.4|10753.7|274
1590997200000|2020-06-01 07:40:00|10754.6|10753.9|10754.5|10753.8|10755.6|10754.9|10753.5|10752.7|362
1590997500000|2020-06-01 07:45:00|10754.4|10753.7|10754.1|10753.4|10756.8|10756.1|10752.8|10752.1|574
1590997800000|2020-06-01 07:50:00|10753.9|10753.2|10753.4|10752.7|10754.4|10753.7|10750.9|10750.2|395
1590998100000|2020-06-01 07:55:00|10753.3|10752.6|10753.1|10752.4|10754.5|10753.8|10752.4|10751.7|510
1590998400000|2020-06-01 08:00:00|10753.2|10752.5|10753|10752.3|10754.4|10753.7|10750.5|10749.8|488
1590998700000|2020-06-01 08:05:00|10753.1|10752.4|10743.2|10742.2|10754.4|10753.5|10738.6|10737.6|794
1590999000000|2020-06-01 08:10:00|10743.3|10742.3|10743.5|10742.8|10744.8|10743.9|10739.7|10738.8|1158
1590999300000|2020-06-01 08:15:00|10743.4|10742.7|10744.5|10743.8|10745.5|10744.5|10741.5|10740.7|930
1590999600000|2020-06-01 08:20:00|10744.6|10743.9|10744.6|10743.9|10745.3|10744.4|10741|10740.2|948
1590999900000|2020-06-01 08:25:00|10744.7|10744|10744.9|10744.2|10746.4|10745.6|10743.1|10742.3|579
1591000200000|2020-06-01 08:30:00|10744.7|10744|10747.3|10746.6|10747.5|10746.8|10743.4|10742.7|528
1591000500000|2020-06-01 08:35:00|10747.4|10746.7|10746.8|10746.1|10748.2|10747.5|10744.9|10744.2|635
1591000800000|2020-06-01 08:40:00|10747|10746.3|10744.6|10743.9|10747.4|10746.6|10743|10742.3|437
1591001100000|2020-06-01 08:45:00|10744.7|10744|10744.3|10743.6|10746.5|10745.7|10743.4|10742.7|471
1591001400000|2020-06-01 08:50:00|10744.4|10743.7|10743.2|10742.5|10746.1|10745.4|10743.2|10742.4|470
1591001700000|2020-06-01 08:55:00|10743.3|10742.6|10741.1|10740.4|10744.3|10743.6|10740.6|10739.9|508
1591002000000|2020-06-01 09:00:00|10741|10740.3|10743|10742.3|10743.3|10742.6|10740.8|10740.1|483
1591002300000|2020-06-01 09:05:00|10743.1|10742.4|10744.3|10743.6|10744.8|10744.1|10742.4|10741.7|387
1591002600000|2020-06-01 09:10:00|10744.4|10743.7|10746|10745.3|10746.7|10746|10743|10742.3|506
1591002900000|2020-06-01 09:15:00|10746.1|10745.4|10749.7|10749|10751.1|10750.4|10745.7|10745|570
1591003200000|2020-06-01 09:20:00|10749.8|10749.1|10750.9|10750.2|10752.3|10751.3|10749.6|10748.9|489
1591003500000|2020-06-01 09:25:00|10750.8|10750.1|10749.3|10748.6|10750.8|10750.1|10748.6|10747.9|521
1591003800000|2020-06-01 09:30:00|10749.1|10748.4|10754.9|10754.2|10756.3|10755.6|10748.8|10748|498
1591004100000|2020-06-01 09:35:00|10754.8|10754.1|10757.9|10757.2|10758|10757.3|10753.7|10753|461
1591004400000|2020-06-01 09:40:00|10758|10757.3|10759.7|10759|10760.1|10759.4|10756.5|10755.8|480
1591004700000|2020-06-01 09:45:00|10759.9|10759.2|10760.5|10759.8|10761.3|10760.6|10759.5|10758.8|552
1591005000000|2020-06-01 09:50:00|10760.3|10759.6|10760.6|10759.9|10762.6|10761.9|10758.4|10757.7|514
1591005300000|2020-06-01 09:55:00|10760.7|10760|10759.9|10759.2|10760.7|10760|10758|10757.3|497
1591005600000|2020-06-01 10:00:00|10759.8|10759.1|10762.6|10761.9|10763.8|10763.1|10759.6|10758.9|586
1591005900000|2020-06-01 10:05:00|10762.7|10762|10764.9|10764.2|10765.3|10764.6|10761.7|10761|398
1591006200000|2020-06-01 10:10:00|10764.8|10764.1|10767.6|10766.9|10770|10769.3|10764.8|10764.1|477
1591006500000|2020-06-01 10:15:00|10767.5|10766.8|10769.5|10768.8|10770.6|10769.9|10767.2|10766.5|430
1591006800000|2020-06-01 10:20:00|10769.6|10768.9|10769.3|10768.6|10770.6|10769.9|10768.3|10767.5|445
1591007100000|2020-06-01 10:25:00|10769.4|10768.7|10767.4|10766.7|10770.5|10769.8|10766.7|10765.9|474
1591007400000|2020-06-01 10:30:00|10767.5|10766.8|10764.5|10763.8|10768.2|10767.5|10764.4|10763.7|491
1591007700000|2020-06-01 10:35:00|10764.6|10763.9|10765.5|10764.8|10767|10766.3|10764.5|10763.8|284
1591008000000|2020-06-01 10:40:00|10765.4|10764.7|10769.3|10768.6|10769.6|10768.9|10765.4|10764.7|494
1591008300000|2020-06-01 10:45:00|10769.2|10768.5|10772.3|10771.6|10773.7|10773|10769|10768.1|460
1591008600000|2020-06-01 10:50:00|10772.2|10771.5|10771|10770.3|10772.7|10771.9|10770.9|10770.2|385
1591008900000|2020-06-01 10:55:00|10771.3|10770.6|10772.5|10771.8|10774.8|10774.1|10771.3|10770.6|445
1591009200000|2020-06-01 11:00:00|10772.6|10771.9|10771|10770.3|10772.8|10772.1|10770.6|10769.9|347
1591009500000|2020-06-01 11:05:00|10771.1|10770.4|10771.9|10771.2|10774|10773.3|10771|10770.3|406
1591009800000|2020-06-01 11:10:00|10771.8|10771.1|10773.9|10773.2|10774.3|10773.6|10771.4|10770.7|369
1591010100000|2020-06-01 11:15:00|10774.1|10773.4|10775.7|10775|10776.8|10776.1|10771.1|10770.4|514
1591010400000|2020-06-01 11:20:00|10775.6|10774.9|10775.1|10774.4|10776.6|10775.9|10775|10774.3|282
1591010700000|2020-06-01 11:25:00|10775.2|10774.5|10775.9|10775.2|10776.1|10775.4|10774.4|10773.7|261
1591011000000|2020-06-01 11:30:00|10775.8|10775.1|10775.4|10774.7|10776.1|10775.4|10774.4|10773.7|275
1591011300000|2020-06-01 11:35:00|10775.5|10774.8|10775|10774.3|10776|10775.3|10774.2|10773.5|279
1591011600000|2020-06-01 11:40:00|10774.9|10774.2|10776.1|10775.4|10776.1|10775.4|10773.6|10772.9|360
1591011900000|2020-06-01 11:45:00|10775.8|10775.1|10775.7|10775|10776.1|10775.4|10775.1|10774.3|269
1591012200000|2020-06-01 11:50:00|10775.8|10775.1|10771.8|10771.1|10776|10775.2|10771.6|10770.9|294
1591012500000|2020-06-01 11:55:00|10771.9|10771.2|10773.5|10772.8|10774.6|10773.9|10771.3|10770.6|392
1591012800000|2020-06-01 12:00:00|10773.6|10772.9|10771.4|10770.7|10774.9|10774.2|10771.4|10770.7|449
1591013100000|2020-06-01 12:05:00|10771.5|10770.8|10772.5|10771.8|10774.3|10773.6|10771.4|10770.7|465
1591013400000|2020-06-01 12:10:00|10772.4|10771.7|10772.4|10771.7|10773.2|10772.5|10771.8|10771|311
1591013700000|2020-06-01 12:15:00|10772.3|10771.6|10770|10769.3|10772.7|10772|10768.9|10768.2|276
1591014000000|2020-06-01 12:20:00|10770.1|10769.4|10766.3|10765.6|10771|10770.3|10765.5|10764.8|388
1591014300000|2020-06-01 12:25:00|10766.2|10765.5|10768|10767.3|10768.6|10767.9|10766.2|10765.5|307
1591014600000|2020-06-01 12:30:00|10768.1|10767.4|10772|10771.3|10772|10771.3|10768.1|10767.4|464
1591014900000|2020-06-01 12:35:00|10772.1|10771.4|10772.1|10771.4|10772.1|10771.4|10769|10768.3|380
1591015200000|2020-06-01 12:40:00|10772|10771.3|10770.2|10769.5|10773.2|10772.4|10769.6|10768.9|391
1591015500000|2020-06-01 12:45:00|10770.3|10769.6|10767.9|10767.2|10770.7|10770|10767.8|10767.1|376
1591015800000|2020-06-01 12:50:00|10767.8|10767.1|10768.5|10767.8|10770.8|10769.9|10766.9|10766|461
1591016100000|2020-06-01 12:55:00|10768.6|10767.9|10771.4|10770.7|10772.4|10771.7|10768.2|10767.5|399
1591016400000|2020-06-01 13:00:00|10771.3|10770.6|10771.6|10770.9|10773|10772.3|10770.7|10770|403
1591016700000|2020-06-01 13:05:00|10771.7|10771|10772|10771.3|10774.3|10773.6|10771.5|10770.8|274
1591017000000|2020-06-01 13:10:00|10772.2|10771.5|10774.5|10773.8|10775.2|10774.5|10771.6|10770.9|296
1591017300000|2020-06-01 13:15:00|10774.3|10773.6|10774.6|10773.9|10775.2|10774.5|10773.4|10772.7|293
1591017600000|2020-06-01 13:20:00|10774.7|10774|10772.7|10772|10776.1|10775.4|10772.7|10772|297
1591017900000|2020-06-01 13:25:00|10772.4|10771.7|10772.7|10772|10773.1|10772.2|10769.6|10768.9|314
1591018200000|2020-06-01 13:30:00|10772.8|10772.1|10771.5|10770.8|10774.5|10773.8|10771.1|10770.4|506
1591018500000|2020-06-01 13:35:00|10771.6|10770.9|10772.4|10771.4|10774.4|10773.7|10771.6|10770.9|416
1591018800000|2020-06-01 13:40:00|10772.7|10771.7|10774.5|10773.5|10775.7|10774.9|10772.6|10771.7|501
1591019100000|2020-06-01 13:45:00|10774.6|10773.6|10770.8|10769.8|10774.6|10773.6|10769.4|10768.7|548
1591019400000|2020-06-01 13:50:00|10770.7|10769.7|10769.1|10768.4|10771.1|10770.2|10768.4|10767.6|491
1591019700000|2020-06-01 13:55:00|10769.2|10768.5|10767.6|10764.9|10769.5|10768.5|10766.9|10764.3|373
1591020000000|2020-06-01 14:00:00|10767.3|10764.6|10764.3|10763.3|10771.2|10770.2|10764.3|10763.3|756
1591020300000|2020-06-01 14:05:00|10764.4|10763.4|10767.4|10766.4|10771.5|10770.5|10764.3|10763.3|694
1591020600000|2020-06-01 14:10:00|10767.5|10766.5|10768.3|10767.3|10769.1|10768.3|10764.8|10763.8|665
1591020900000|2020-06-01 14:15:00|10768.4|10767.4|10766|10765|10769.1|10768.2|10764.5|10763.6|762
1591021200000|2020-06-01 14:20:00|10766.1|10765.1|10764.5|10763.8|10766.7|10766|10764.5|10763.6|643
1591021500000|2020-06-01 14:25:00|10764.4|10763.7|10761.5|10760.5|10766.9|10765.9|10759.6|10758.8|682
1591021800000|2020-06-01 14:30:00|10761.4|10760.7|10761.7|10761|10764.1|10763.1|10760.3|10759.4|635
1591022100000|2020-06-01 14:35:00|10761.6|10760.9|10762.2|10761.2|10764.1|10763.3|10761.3|10760.6|451
1591022400000|2020-06-01 14:40:00|10762|10761.3|10760.5|10759.5|10763|10762.1|10758.4|10757.6|574
1591022700000|2020-06-01 14:45:00|10760.2|10759.4|10758.9|10757.9|10760.4|10759.7|10758|10757.1|563
1591023000000|2020-06-01 14:50:00|10758.8|10757.8|10757.6|10756.6|10761.7|10760.8|10757.3|10756.3|662
1591023300000|2020-06-01 14:55:00|10757.7|10756.7|10756.3|10755.6|10758.1|10757.4|10755.1|10754.3|737
1591023600000|2020-06-01 15:00:00|10756.4|10755.7|10758.1|10757.1|10758.4|10757.4|10753.5|10752.7|594
1591023900000|2020-06-01 15:05:00|10757.9|10757.2|10759.3|10758.3|10759.3|10758.5|10756.5|10755.6|390
1591024200000|2020-06-01 15:10:00|10759.1|10758.4|10762.1|10761.1|10763.2|10762.4|10758.3|10757.4|608
1591024500000|2020-06-01 15:15:00|10762.2|10761.2|10763.6|10762.9|10764.5|10763.6|10761.8|10760.9|532
1591024800000|2020-06-01 15:20:00|10763.7|10763|10762.2|10761.2|10764.5|10763.5|10761.6|10760.7|411
1591025100000|2020-06-01 15:25:00|10762.1|10761.1|10762.5|10761.5|10762.7|10761.7|10760.4|10759.6|433
1591025400000|2020-06-01 15:30:00|10762.7|10761.7|10762.3|10761.3|10763.8|10763|10761.8|10760.9|503
1591025700000|2020-06-01 15:35:00|10762|10761.4|10763.5|10762.5|10764.4|10763.6|10761.7|10761|490
1591026000000|2020-06-01 15:40:00|10763.4|10762.4|10762.5|10761.8|10764|10763.2|10762.5|10761.6|345
1591026300000|2020-06-01 15:45:00|10762.6|10761.9|10760.9|10760.2|10763.8|10763|10760.9|10760|450
1591026600000|2020-06-01 15:50:00|10761.1|10760.1|10760.3|10759.3|10762.4|10761.5|10759.7|10758.9|420
1591026900000|2020-06-01 15:55:00|10760.4|10759.4|10757.4|10756.7|10760.4|10759.6|10757.1|10756.3|420
1591027200000|2020-06-01 16:00:00|10757.5|10756.8|10758.5|10757.5|10759.4|10758.5|10756.9|10756|313
1591027500000|2020-06-01 16:05:00|10758.6|10757.6|10757.6|10756.6|10761|10760|10757.1|10756.2|379
1591027800000|2020-06-01 16:10:00|10757.7|10756.7|10759.9|10758.9|10760.1|10759.2|10757.6|10756.6|318
1591028100000|2020-06-01 16:15:00|10759.8|10758.8|10758.4|10757.4|10759.8|10759|10758.1|10757.2|284
1591028400000|2020-06-01 16:20:00|10758.2|10757.2|10758.4|10757.4|10759|10758.1|10757.7|10756.7|288
1591028700000|2020-06-01 16:25:00|10758.3|10757.3|10759.6|10758.6|10760.5|10759.5|10758|10757.1|275
1591029000000|2020-06-01 16:30:00|10759.7|10758.7|10759.6|10758.6|10759.8|10758.9|10759.1|10758.2|167
1591029300000|2020-06-01 16:35:00|10759.7|10758.7|10758.3|10757.3|10759.9|10759|10757.8|10756.9|239
1591029600000|2020-06-01 16:40:00|10758.4|10757.4|10761|10760|10761.3|10760.4|10758.3|10757.4|322
1591029900000|2020-06-01 16:45:00|10760.9|10759.9|10761|10760.3|10762|10761.1|10760.3|10759.3|279
1591030200000|2020-06-01 16:50:00|10760.9|10760.2|10762.3|10761.3|10762.3|10761.5|10760.7|10759.9|260
1591030500000|2020-06-01 16:55:00|10762.2|10761.2|10758.2|10757.5|10762.4|10761.4|10758.2|10757.3|455
1591030800000|2020-06-01 17:00:00|10758.3|10757.6|10760.3|10759.6|10761.1|10760.2|10758.1|10757.3|376
1591031100000|2020-06-01 17:05:00|10760.2|10759.5|10761.4|10760.4|10761.5|10760.5|10760|10759.2|265
1591031400000|2020-06-01 17:10:00|10761.3|10760.3|10760.5|10759.5|10762.5|10761.5|10760.3|10759.3|240
1591031700000|2020-06-01 17:15:00|10760.3|10759.3|10760.5|10759.8|10760.7|10759.8|10759.5|10758.5|222
1591032000000|2020-06-01 17:20:00|10760.4|10759.7|10763.1|10762.1|10763.4|10762.6|10760.4|10759.4|243
1591032300000|2020-06-01 17:25:00|10763|10762|10762|10761.3|10763.4|10762.5|10761.9|10761|284
1591032600000|2020-06-01 17:30:00|10761.9|10761.2|10761|10760|10762|10761.3|10760.8|10759.8|195
1591032900000|2020-06-01 17:35:00|10760.9|10759.9|10760.1|10759.1|10761|10760|10760|10759|123
1591033200000|2020-06-01 17:40:00|10760|10759|10760|10759|10760.7|10759.8|10759.9|10758.9|134
1591033500000|2020-06-01 17:45:00|10760.1|10759.1|10758.1|10757.1|10760.3|10759.4|10757.9|10757|199
1591033800000|2020-06-01 17:50:00|10758|10757.3|10759.4|10758.4|10760.4|10759.6|10757.9|10757|181
1591034100000|2020-06-01 17:55:00|10759.5|10758.5|10761.3|10760.6|10761.9|10761.1|10759.3|10758.4|283
1591034400000|2020-06-01 18:00:00|10761.4|10760.4|10762.8|10761.8|10763.2|10762.3|10760.8|10759.8|300
1591034700000|2020-06-01 18:05:00|10762.9|10761.9|10763.4|10762.4|10763.4|10762.6|10761.7|10760.8|241
1591035000000|2020-06-01 18:10:00|10763.5|10762.5|10764.3|10763.3|10765.1|10764.1|10763.2|10762.4|155
1591035300000|2020-06-01 18:15:00|10764.2|10763.2|10763.7|10762.7|10764.3|10763.3|10763.1|10762.2|218
1591035600000|2020-06-01 18:20:00|10763.6|10762.6|10761.6|10760.9|10763.6|10762.6|10761.5|10760.7|274
1591035900000|2020-06-01 18:25:00|10761.5|10760.8|10762.6|10761.6|10763.5|10762.6|10761.2|10760.2|285
1591036200000|2020-06-01 18:30:00|10762.5|10761.5|10761.4|10760.4|10762.6|10761.6|10761.2|10760.3|182
1591036500000|2020-06-01 18:35:00|10761.5|10760.5|10761.4|10760.4|10761.6|10760.6|10760.8|10759.9|143
1591036800000|2020-06-01 18:40:00|10761.3|10760.3|10762.7|10761.7|10763|10762.1|10761.2|10760.3|167
1591037100000|2020-06-01 18:45:00|10762.8|10761.8|10761.1|10760.1|10762.8|10761.8|10760.9|10760.1|234
1591037400000|2020-06-01 18:50:00|10761.2|10760.2|10763.1|10762.4|10763.3|10762.4|10760.6|10759.7|240
1591037700000|2020-06-01 18:55:00|10763.2|10762.5|10761|10760|10763.8|10762.9|10760.3|10759.4|373
1591038000000|2020-06-01 19:00:00|10761.1|10760.1|10759.2|10758.2|10761.1|10760.3|10758.3|10757.3|309
1591038300000|2020-06-01 19:05:00|10759.5|10758.5|10759.9|10758.9|10760.6|10759.6|10759.2|10758.3|220
1591038600000|2020-06-01 19:10:00|10759.8|10758.8|10759.5|10758.5|10760.4|10759.4|10759.4|10758.5|189
1591038900000|2020-06-01 19:15:00|10759.6|10758.6|10757.6|10756.6|10759.6|10758.6|10757.3|10756.3|258
1591039200000|2020-06-01 19:20:00|10757.5|10756.5|10757.4|10756.4|10758.2|10757.2|10757.3|10756.3|239
1591039500000|2020-06-01 19:25:00|10757.3|10756.3|10757.9|10756.9|10758.1|10757.2|10757|10756.2|183
1591039800000|2020-06-01 19:30:00|10757.7|10756.7|10759.9|10758.9|10759.9|10758.9|10757.7|10756.7|221
1591040100000|2020-06-01 19:35:00|10759.8|10758.8|10759.7|10759|10760.3|10759.5|10759.1|10758.3|206
1591040400000|2020-06-01 19:40:00|10759.6|10758.9|10759|10758|10760.3|10759.5|10758.9|10758|319
1591040700000|2020-06-01 19:45:00|10759.1|10758.1|10760|10759.3|10760.3|10759.6|10759.1|10758.1|217
1591041000000|2020-06-01 19:50:00|10759.9|10759.2|10760|10759.3|10760.4|10759.5|10759.4|10758.5|248
1591041300000|2020-06-01 19:55:00|10759.9|10759.2|10758.4|10757.7|10760.3|10759.5|10757.7|10756.7|376
1591041600000|2020-06-01 20:00:00|10758.3|10757.4|10758.7|10757.7|10759.8|10758.8|10758|10757.1|358
1591041900000|2020-06-01 20:05:00|10758.5|10757.8|10759|10758.3|10759.4|10758.5|10758.5|10757.6|181
1591042200000|2020-06-01 20:10:00|10758.9|10758.2|10759.3|10758.3|10759.4|10758.5|10758.9|10758.1|198
1591042500000|2020-06-01 20:15:00|10759.2|10758.2|10759|10758|10759.3|10758.4|10758.7|10757.9|188
1591042800000|2020-06-01 20:20:00|10759.1|10758.1|10759|10758|10759.1|10758.1|10758|10757.2|114
1591043100000|2020-06-01 20:25:00|10759.1|10758.1|10758.3|10757.6|10760.3|10759.5|10757.8|10757|162
1591043400000|2020-06-01 20:30:00|10758.4|10757.7|10760.1|10759.1|10760.1|10759.1|10758.4|10757.6|285
1591043700000|2020-06-01 20:35:00|10759.7|10759|10759|10758|10760.1|10759.1|10758.8|10757.8|81
1591044000000|2020-06-01 20:40:00|10759.1|10758.1|10759.1|10758.1|10759.3|10758.5|10758.1|10757.2|200
1591044300000|2020-06-01 20:45:00|10759|10758|10758|10757|10759.5|10758.5|10758|10757|199
1591044600000|2020-06-01 20:50:00|10758.1|10757.1|10758.6|10757.6|10759.4|10758.4|10758|10757|498
1591044900000|2020-06-01 20:55:00|10758.7|10757.7|10759.7|10758.7|10760|10759|10758.5|10757.5|330
1591045200000|2020-06-01 21:00:00|10759.8|10758.8|10760.8|10755.7|10760.8|10758.8|10758.9|10755.1|27
1591045500000|2020-06-01 21:05:00|10760.9|10755.9|10761.4|10758.1|10761.4|10758.3|10759.3|10754.3|316
1591045800000|2020-06-01 21:10:00|10759.8|10757|10765.6|10759.6|10770.1|10764.1|10759.8|10756.5|607
1591046100000|2020-06-01 21:15:00|10765.5|10759.5|10764.7|10760|10765.8|10760.4|10763.5|10757.5|453
1591046400000|2020-06-01 21:20:00|10764.8|10759.9|10764.3|10758.8|10766.3|10760.9|10763.8|10758.2|631
1591046700000|2020-06-01 21:25:00|10764.8|10759.2|10765.2|10759.2|10765.9|10759.9|10764.2|10758.3|996
1591047000000|2020-06-01 21:30:00|10764.6|10758.6|10765.1|10759.1|10765.3|10759.8|10760.4|10754.4|1040
1591047300000|2020-06-01 21:35:00|10765.2|10759.2|10763.6|10758.4|10765.3|10759.5|10763.1|10757.7|707
1591047600000|2020-06-01 21:40:00|10763.5|10758.3|10763.3|10758.5|10764.2|10759.1|10762.9|10757.5|908
1591047900000|2020-06-01 21:45:00|10763.4|10758.6|10767.6|10761.6|10770.1|10764.1|10762.5|10758.1|1023
1591048200000|2020-06-01 21:50:00|10767.7|10761.7|10769.5|10763.5|10769.6|10763.6|10767.4|10761.4|911
1591048500000|2020-06-01 21:55:00|10769.4|10763.4|10769.4|10763.4|10769.8|10763.8|10768|10762|860
1591048800000|2020-06-01 22:00:00|10769.5|10763.5|10759.7|10758.7|10770.5|10764.5|10759|10757.7|543
1591049100000|2020-06-01 22:05:00|10759.6|10758.6|10759.2|10758.2|10760.4|10759.4|10757.9|10756.9|271
1591049400000|2020-06-01 22:10:00|10759.1|10758.1|10758.3|10757.3|10759.8|10758.8|10757.8|10756.8|188
1591049700000|2020-06-01 22:15:00|10758.4|10757.4|10758.1|10757.1|10759|10758|10757.5|10756.5|127
1591050000000|2020-06-01 22:20:00|10758|10757|10759.3|10758.3|10759.6|10758.6|10757.9|10756.9|185
1591050300000|2020-06-01 22:25:00|10759.2|10758.2|10760.3|10759.3|10760.9|10759.9|10759.2|10758.2|134
1591050600000|2020-06-01 22:30:00|10760.4|10759.4|10762.5|10761.5|10763.2|10762.4|10760.4|10759.4|158
1591050900000|2020-06-01 22:35:00|10762.4|10761.4|10761.6|10760.6|10762.4|10761.4|10759.9|10758.9|214
1591051200000|2020-06-01 22:40:00|10761.5|10760.5|10757.4|10756.4|10761.5|10760.5|10756.7|10755.8|170
1591051500000|2020-06-01 22:45:00|10757.3|10756.3|10757.3|10756.3|10760.1|10759.1|10756.2|10755.2|290
1591051800000|2020-06-01 22:50:00|10757.4|10756.4|10758|10757|10758|10757|10756.3|10755.3|187
1591052100000|2020-06-01 22:55:00|10758.1|10757.1|10756.2|10755.2|10759.8|10758.8|10756|10755|234
1591052400000|2020-06-01 23:00:00|10756.7|10755.7|10755.9|10754.9|10756.8|10755.8|10754.9|10753.9|204
1591052700000|2020-06-01 23:05:00|10755.8|10754.8|10754.7|10753.7|10756|10755|10752.4|10751.4|232
1591053000000|2020-06-01 23:10:00|10754.6|10753.6|10753.4|10752.4|10754.8|10753.8|10752.2|10751.4|141
1591053300000|2020-06-01 23:15:00|10753.3|10752.3|10752.5|10751.5|10753.4|10752.5|10751.9|10750.9|152
1591053600000|2020-06-01 23:20:00|10752.4|10751.4|10753.5|10752.5|10754.3|10753.4|10752.4|10751.4|193
1591053900000|2020-06-01 23:25:00|10753.4|10752.4|10755.2|10754.2|10755.3|10754.3|10753.1|10752.1|169
1591054200000|2020-06-01 23:30:00|10755.3|10754.3|10757.1|10756.1|10757.5|10756.5|10754.9|10753.9|219
1591054500000|2020-06-01 23:35:00|10757.2|10756.2|10756.5|10755.5|10758.2|10757.2|10756.4|10755.4|180
1591054800000|2020-06-01 23:40:00|10756.6|10755.6|10756.3|10755.3|10756.8|10755.8|10755.5|10754.5|153
1591055100000|2020-06-01 23:45:00|10756.2|10755.2|10754.1|10753.1|10756.2|10755.3|10752.9|10752|277
1591055400000|2020-06-01 23:50:00|10754|10753|10755.5|10754.5|10755.8|10754.8|10753.4|10752.4|203
1591055700000|2020-06-01 23:55:00|10755.6|10754.6|10756.6|10755.6|10756.7|10755.7|10753.8|10752.8|361
1591056000000|2020-06-02 00:00:00|10756.5|10755.5|10753.4|10752.7|10757|10756|10752.3|10751.5|432
1591056300000|2020-06-02 00:05:00|10753.5|10752.8|10756|10755|10757.9|10756.9|10753.5|10752.5|441
1591056600000|2020-06-02 00:10:00|10755.9|10754.9|10761.8|10760.8|10763.2|10762.3|10755.7|10754.7|514
1591056900000|2020-06-02 00:15:00|10761.6|10760.6|10758.1|10757.4|10761.9|10760.9|10758|10757.3|444
1591057200000|2020-06-02 00:20:00|10758.2|10757.5|10757.7|10756.7|10759.1|10758.1|10757.2|10756.2|357
1591057500000|2020-06-02 00:25:00|10757.5|10756.5|10758.1|10757.1|10758.3|10757.3|10755.6|10754.7|297
1591057800000|2020-06-02 00:30:00|10758.2|10757.2|10757.3|10756.3|10760.7|10759.9|10757.2|10756.2|338
1591058100000|2020-06-02 00:35:00|10757.4|10756.4|10757.6|10756.6|10758.6|10757.7|10756.3|10755.3|374
1591058400000|2020-06-02 00:40:00|10757.5|10756.5|10758.6|10757.6|10759.9|10759|10757.3|10756.3|333
1591058700000|2020-06-02 00:45:00|10758.7|10757.7|10753.7|10753|10759.3|10758.5|10753.7|10752.8|380
1591059000000|2020-06-02 00:50:00|10753.6|10752.9|10756|10755|10756.7|10756|10753.5|10752.7|532
1591059300000|2020-06-02 00:55:00|10756.3|10755.3|10757.3|10756.6|10758.4|10757.7|10755|10754.1|468
1591059600000|2020-06-02 01:00:00|10757.2|10756.5|10759.8|10759.1|10760|10759.2|10757.2|10756.5|490
1591059900000|2020-06-02 01:05:00|10759.9|10759.2|10760.7|10760|10761.1|10760.2|10758.6|10757.8|497
1591060200000|2020-06-02 01:10:00|10760.8|10760.1|10762.5|10761.5|10763.6|10762.8|10760|10759.1|440
1591060500000|2020-06-02 01:15:00|10762.4|10761.4|10761.2|10760.2|10762.5|10761.5|10760.4|10759.4|292
1591060800000|2020-06-02 01:20:00|10761|10760|10762.5|10761.5|10762.8|10762|10760.5|10759.7|297
1591061100000|2020-06-02 01:25:00|10762.6|10761.6|10761.6|10760.6|10762.6|10761.8|10760.1|10759.3|416
1591061400000|2020-06-02 01:30:00|10761.7|10760.7|10761.9|10760.9|10762.3|10761.4|10760.3|10759.6|430
1591061700000|2020-06-02 01:35:00|10762|10761.2|10761.5|10760.8|10763|10762.2|10761.1|10760.2|410
1591062000000|2020-06-02 01:40:00|10761.3|10760.6|10762.6|10761.6|10763.7|10762.8|10760.9|10760.2|366
1591062300000|2020-06-02 01:45:00|10762.7|10761.7|10764.6|10763.6|10764.8|10764.1|10762.4|10761.5|274
1591062600000|2020-06-02 01:50:00|10764.5|10763.9|10766.7|10765.7|10767.1|10766.3|10764|10763.1|342
1591062900000|2020-06-02 01:55:00|10766.5|10765.8|10767|10766.3|10767.2|10766.5|10765.6|10764.8|319
1591063200000|2020-06-02 02:00:00|10766.9|10766.2|10766.1|10765.4|10767.2|10766.5|10765.5|10764.6|327
1591063500000|2020-06-02 02:05:00|10766.2|10765.5|10766.1|10765.4|10768.1|10767.2|10765.7|10765|324
1591063800000|2020-06-02 02:10:00|10765.9|10765.2|10765.1|10764.4|10766.2|10765.3|10763.8|10763|435
1591064100000|2020-06-02 02:15:00|10765.2|10764.5|10766.7|10765.7|10766.9|10766|10765.1|10764.3|336
1591064400000|2020-06-02 02:20:00|10766.8|10765.8|10765.6|10764.9|10767.4|10766.4|10765.2|10764.4|233
1591064700000|2020-06-02 02:25:00|10765.5|10764.8|10765.6|10764.9|10766.9|10766.1|10765.4|10764.6|260
1591065000000|2020-06-02 02:30:00|10765.8|10764.8|10766.3|10765.3|10766.6|10765.8|10764.7|10764|283
1591065300000|2020-06-02 02:35:00|10766.2|10765.2|10768.2|10767.5|10769.3|10768.5|10766|10765.2|260
1591065600000|2020-06-02 02:40:00|10768.3|10767.6|10768.8|10767.8|10769.9|10769.2|10767.9|10767.1|246
1591065900000|2020-06-02 02:45:00|10768.7|10767.7|10769.7|10769|10770.2|10769.4|10768.6|10767.7|174
1591066200000|2020-06-02 02:50:00|10769.8|10769.1|10769.2|10768.2|10770|10769.1|10768.7|10767.9|154
1591066500000|2020-06-02 02:55:00|10769|10768.3|10769.4|10768.7|10770.3|10769.6|10768.3|10767.6|223
1591066800000|2020-06-02 03:00:00|10769.5|10768.8|10771.1|10770.4|10772.7|10771.9|10769.4|10768.6|224
1591067100000|2020-06-02 03:05:00|10771.2|10770.5|10770.9|10770.2|10772.1|10771.3|10770.2|10769.3|144
1591067400000|2020-06-02 03:10:00|10770.8|10770.1|10772.1|10771.4|10772.4|10771.5|10770.8|10769.9|209
1591067700000|2020-06-02 03:15:00|10772|10771.3|10770.8|10769.8|10772.1|10771.3|10770.1|10769.2|167
1591068000000|2020-06-02 03:20:00|10770.7|10770|10771.1|10770.1|10771.1|10770.3|10769.5|10768.7|196
1591068300000|2020-06-02 03:25:00|10771|10770|10770.6|10769.9|10772.2|10771.5|10770.5|10769.7|223
1591068600000|2020-06-02 03:30:00|10770.7|10770|10769.9|10769.2|10772.1|10771.3|10769.8|10769.1|231
1591068900000|2020-06-02 03:35:00|10770.1|10769.4|10771|10770|10771.7|10770.9|10770|10769.2|223
1591069200000|2020-06-02 03:40:00|10771.1|10770.1|10772.3|10771.3|10772.3|10771.3|10770.7|10769.9|138
1591069500000|2020-06-02 03:45:00|10772.4|10771.4|10773.3|10772.6|10774.2|10773.5|10772.2|10771.4|230
1591069800000|2020-06-02 03:50:00|10773.2|10772.5|10772.7|10771.7|10773.9|10773.1|10772.1|10771.4|166
1591070100000|2020-06-02 03:55:00|10772.8|10771.8|10772.7|10772|10773.9|10773.1|10772.6|10771.7|253
1591070400000|2020-06-02 04:00:00|10772.6|10771.9|10772.6|10771.9|10773.3|10772.5|10771.4|10770.6|206
1591070700000|2020-06-02 04:05:00|10772.7|10772|10774.2|10773.5|10774.2|10773.5|10771.9|10771.1|166
1591071000000|2020-06-02 04:10:00|10774.1|10773.4|10772.6|10771.9|10774.8|10773.9|10772|10771.3|261
1591071300000|2020-06-02 04:15:00|10772.5|10771.8|10772.6|10771.9|10772.9|10772|10771.1|10770.4|252
1591071600000|2020-06-02 04:20:00|10772.5|10771.8|10772.5|10771.8|10772.9|10772.2|10772.3|10771.6|153
1591071900000|2020-06-02 04:25:00|10772.4|10771.7|10771.5|10770.5|10772.5|10771.8|10770.5|10769.7|198
1591072200000|2020-06-02 04:30:00|10771.4|10770.4|10769.2|10768.5|10771.7|10770.8|10768.9|10768|308
1591072500000|2020-06-02 04:35:00|10769.1|10768.4|10770.4|10769.7|10770.8|10770|10768.7|10768|218
1591072800000|2020-06-02 04:40:00|10770.5|10769.8|10770.8|10769.8|10771.8|10771.1|10770.4|10769.7|288
1591073100000|2020-06-02 04:45:00|10770.7|10769.7|10770.8|10769.8|10770.9|10770.1|10769|10768.2|239
1591073400000|2020-06-02 04:50:00|10770.7|10769.7|10772.2|10771.5|10772.9|10772.1|10770.7|10769.7|169
1591073700000|2020-06-02 04:55:00|10772.1|10771.4|10770.3|10769.6|10772.2|10771.5|10770|10769.2|138
1591074000000|2020-06-02 05:00:00|10770.2|10769.5|10772.5|10771.8|10772.7|10771.8|10770.1|10769.4|224
1591074300000|2020-06-02 05:05:00|10772.6|10771.6|10772.5|10771.8|10772.9|10772.2|10771.9|10771.2|130
1591074600000|2020-06-02 05:10:00|10772.6|10771.9|10773.6|10772.9|10774|10773.3|10771.4|10770.6|326
1591074900000|2020-06-02 05:15:00|10773.7|10773|10772.4|10771.7|10774|10773.3|10772|10771.2|245
1591075200000|2020-06-02 05:20:00|10772.3|10771.6|10773.5|10772.8|10775.9|10775.1|10772.3|10771.3|259
1591075500000|2020-06-02 05:25:00|10773.4|10772.7|10771.3|10770.6|10773.9|10773.2|10771|10770.3|240
1591075800000|2020-06-02 05:30:00|10771.7|10771|10771.8|10770.8|10774|10773.3|10771.4|10770.4|318
1591076100000|2020-06-02 05:35:00|10771.9|10770.9|10772.5|10771.5|10772.9|10772.2|10771.1|10770.2|282
1591076400000|2020-06-02 05:40:00|10772.6|10771.6|10773.4|10772.4|10773.7|10772.8|10772.2|10771.4|280
1591076700000|2020-06-02 05:45:00|10773.5|10772.5|10772|10771.3|10773.8|10773.1|10771.8|10771|231
1591077000000|2020-06-02 05:50:00|10772.2|10771.5|10771|10770|10772.8|10772|10770.6|10769.7|290
1591077300000|2020-06-02 05:55:00|10771.1|10770.1|10770.2|10769.2|10771.9|10771.2|10769.6|10768.9|362
1591077600000|2020-06-02 06:00:00|10770.1|10769.1|10771.2|10770.5|10772.5|10771.6|10769.1|10768.4|442
1591077900000|2020-06-02 06:05:00|10771|10770.3|10770.6|10769.6|10772.4|10771.7|10770.1|10769.3|421
1591078200000|2020-06-02 06:10:00|10770.5|10769.5|10771.2|10770.5|10772.6|10771.9|10770.2|10769.2|299
1591078500000|2020-06-02 06:15:00|10771.3|10770.6|10773.5|10772.8|10774|10773.1|10771|10770.3|336
1591078800000|2020-06-02 06:20:00|10773.6|10772.9|10773.1|10772.4|10773.6|10772.9|10771.2|10770.5|259
1591079100000|2020-06-02 06:25:00|10773.2|10772.5|10774.6|10773.9|10775.4|10774.7|10772.7|10771.9|377
1591079400000|2020-06-02 06:30:00|10774.5|10773.8|10772.9|10772.2|10775.7|10775|10771.4|10770.6|320
1591079700000|2020-06-02 06:35:00|10772.8|10772.1|10773.5|10772.5|10775.2|10774.4|10771.5|10770.8|477
1591080000000|2020-06-02 06:40:00|10773.4|10772.4|10777.3|10776.3|10778.6|10777.9|10773.3|10772.4|526
1591080300000|2020-06-02 06:45:00|10777.2|10776.5|10776.8|10776.1|10778.2|10777.5|10775.9|10775.2|370
1591080600000|2020-06-02 06:50:00|10776.7|10776|10775.8|10775.1|10777.1|10776.3|10774.4|10773.5|402
1591080900000|2020-06-02 06:55:00|10775.7|10775|10778.6|10777.6|10778.7|10777.9|10775.7|10775|404
1591081200000|2020-06-02 07:00:00|10778.7|10777.7|10778.8|10778.1|10780.3|10779.4|10778.4|10777.6|454
1591081500000|2020-06-02 07:05:00|10778.7|10778|10778.3|10777.6|10780.2|10779.5|10777.6|10776.9|429
1591081800000|2020-06-02 07:10:00|10778.4|10777.7|10779.8|10779.1|10780.4|10779.7|10778|10777.3|372
1591082100000|2020-06-02 07:15:00|10779.9|10779.2|10777.8|10777.1|10780.2|10779.4|10777.8|10777|416
1591082400000|2020-06-02 07:20:00|10777.9|10777.2|10776.4|10775.7|10778.6|10777.8|10775.7|10774.9|406
1591082700000|2020-06-02 07:25:00|10776.3|10775.6|10777.9|10777.2|10778.1|10777.3|10774.8|10774.1|406
1591083000000|2020-06-02 07:30:00|10778|10777.3|10779.9|10779.2|10780.6|10779.8|10777.9|10777.2|551
1591083300000|2020-06-02 07:35:00|10780.1|10779.4|10781.9|10781.2|10784|10783.3|10779.7|10779|625
1591083600000|2020-06-02 07:40:00|10781.8|10781.1|10783.6|10782.9|10783.9|10783.1|10781.8|10781.1|460
1591083900000|2020-06-02 07:45:00|10783.5|10782.8|10780.6|10779.9|10783.8|10783.1|10779.6|10778.9|473
1591084200000|2020-06-02 07:50:00|10780.5|10779.8|10781.4|10780.4|10783.1|10782.4|10780.4|10779.5|450
1591084500000|2020-06-02 07:55:00|10781.3|10780.3|10778.8|10778.1|10781.7|10780.9|10778|10777.3|397
1591084800000|2020-06-02 08:00:00|10778.9|10778.2|10777.8|10777.1|10779.2|10778.4|10776.8|10776.1|496
1591085100000|2020-06-02 08:05:00|10777.9|10777.2|10777|10776.3|10778.3|10777.5|10775.3|10774.4|443
1591085400000|2020-06-02 08:10:00|10776.9|10776.2|10778.7|10777.7|10779.2|10778.3|10775.8|10775.1|448
1591085700000|2020-06-02 08:15:00|10778.8|10777.8|10776.3|10775.6|10779.2|10778.3|10776.3|10775.4|703
1591086000000|2020-06-02 08:20:00|10776.4|10775.7|10773|10772.3|10777.8|10777.1|10772.5|10771.7|638
1591086300000|2020-06-02 08:25:00|10773.1|10772.4|10773.3|10772.3|10776.2|10775.2|10772.4|10771.6|607
1591086600000|2020-06-02 08:30:00|10773.4|10772.4|10773.2|10772.2|10775.7|10774.9|10770.1|10769.4|816
1591086900000|2020-06-02 08:35:00|10773.1|10772.4|10775.2|10774.2|10775.4|10774.6|10771.6|10770.8|543
1591087200000|2020-06-02 08:40:00|10775|10774|10775.2|10774.5|10776.8|10776|10774.2|10773.3|539
1591087500000|2020-06-02 08:45:00|10775.3|10774.3|10778.1|10777.4|10778.3|10777.5|10774.3|10773.6|564
1591087800000|2020-06-02 08:50:00|10778.2|10777.2|10779.9|10778.9|10780.3|10779.3|10778.1|10777.2|499
1591088100000|2020-06-02 08:55:00|10779.8|10778.8|10777.4|10776.4|10780.1|10779.2|10776.7|10776|550
1591088400000|2020-06-02 09:00:00|10777.5|10776.5|10775.3|10774.6|10779|10778.1|10774.7|10773.8|787
1591088700000|2020-06-02 09:05:00|10775.5|10774.8|10773.2|10772.5|10775.6|10774.9|10772.4|10771.7|532
1591089000000|2020-06-02 09:10:00|10773.5|10772.8|10774.7|10774|10774.8|10774|10772.5|10771.7|450
1591089300000|2020-06-02 09:15:00|10774.8|10774.1|10771|10770|10774.8|10774.1|10770.2|10769.3|522
1591089600000|2020-06-02 09:20:00|10770.9|10769.9|10770|10769.3|10771.4|10770.6|10768.6|10767.7|496
1591089900000|2020-06-02 09:25:00|10769.9|10769.2|10771.6|10770.9|10772|10771.2|10769.4|10768.6|389
1591090200000|2020-06-02 09:30:00|10771.5|10770.8|10775.1|10774.4|10775.4|10774.6|10770.7|10769.8|530
1591090500000|2020-06-02 09:35:00|10775.2|10774.5|10773.9|10772.9|10775.7|10774.8|10773.8|10772.9|558
1591090800000|2020-06-02 09:40:00|10774|10773|10775|10774.3|10776.5|10775.6|10773.2|10772.3|639
1591091100000|2020-06-02 09:45:00|10775.2|10774.2|10774.3|10773.6|10777.4|10776.6|10774.2|10773.2|594
1591091400000|2020-06-02 09:50:00|10774.4|10773.7|10771.4|10770.4|10774.7|10773.9|10770.1|10769.3|498
1591091700000|2020-06-02 09:55:00|10771.3|10770.3|10771.7|10771|10774.5|10773.8|10770.7|10769.8|509
1591092000000|2020-06-02 10:00:00|10771.8|10771.1|10774.2|10773.5|10775.8|10774.9|10771.7|10771|660
1591092300000|2020-06-02 10:05:00|10774.3|10773.6|10775.4|10774.7|10776.6|10775.8|10773|10772.3|459
1591092600000|2020-06-02 10:10:00|10775.6|10774.6|10777.5|10776.8|10779.4|10778.6|10775.4|10774.5|474
1591092900000|2020-06-02 10:15:00|10777.4|10776.7|10776.2|10775.5|10778.1|10777.4|10775.9|10775.1|424
1591093200000|2020-06-02 10:20:00|10776.1|10775.4|10775.9|10775.2|10777.7|10776.8|10775.6|10774.9|398
1591093500000|2020-06-02 10:25:00|10775.7|10775|10777.5|10776.8|10777.7|10776.9|10775.3|10774.6|375
1591093800000|2020-06-02 10:30:00|10777.4|10776.7|10775.5|10774.5|10778.3|10777.5|10774.9|10774.2|436
1591094100000|2020-06-02 10:35:00|10775.4|10774.4|10775.3|10774.6|10776.6|10775.8|10774.9|10774|403
1591094400000|2020-06-02 10:40:00|10775.5|10774.5|10775.8|10775.1|10776.2|10775.5|10773.9|10773.2|430
1591094700000|2020-06-02 10:45:00|10776|10775|10774.5|10773.8|10776.1|10775.3|10774.1|10773.4|347
1591095000000|2020-06-02 10:50:00|10774.6|10773.9|10778.6|10777.6|10779.4|10778.7|10774.6|10773.9|427
1591095300000|2020-06-02 10:55:00|10778.5|10777.5|10777.1|10776.4|10779.3|10778.5|10777.1|10776.4|354
1591095600000|2020-06-02 11:00:00|10777.2|10776.2|10779.4|10778.7|10779.8|10779|10776.9|10776.1|366
1591095900000|2020-06-02 11:05:00|10779.6|10778.9|10780.5|10779.5|10780.5|10779.6|10779|10778.3|291
1591096200000|2020-06-02 11:10:00|10780.7|10779.7|10784.2|10783.2|10784.5|10783.5|10780.3|10779.5|491
1591096500000|2020-06-02 11:15:00|10784|10783.3|10781.5|10780.8|10784.9|10784|10781.2|10780.4|350
1591096800000|2020-06-02 11:20:00|10781.6|10780.9|10781.8|10781.1|10782.6|10781.8|10780.9|10780.2|305
1591097100000|2020-06-02 11:25:00|10782|10781.3|10783.5|10782.8|10784.6|10783.9|10782|10781.2|450
1591097400000|2020-06-02 11:30:00|10783.4|10782.7|10783.8|10783.1|10784.6|10783.8|10782.4|10781.6|315
1591097700000|2020-06-02 11:35:00|10783.9|10783.2|10784.8|10784.1|10784.9|10784.1|10783.1|10782.4|310
1591098000000|2020-06-02 11:40:00|10784.9|10784.2|10784|10783.3|10785.8|10785.1|10784|10783.2|215
1591098300000|2020-06-02 11:45:00|10784.1|10783.4|10784.6|10783.9|10785.9|10785|10784|10783.3|287
1591098600000|2020-06-02 11:50:00|10784.7|10784|10791.4|10790.7|10793|10792.1|10784.6|10783.8|403
1591098900000|2020-06-02 11:55:00|10791.3|10790.6|10790.9|10790.2|10794.2|10793.2|10790.3|10789.6|678
1591099200000|2020-06-02 12:00:00|10790.8|10790.1|10792.8|10792.1|10793.4|10792.7|10790.3|10789.5|623
1591099500000|2020-06-02 12:05:00|10792.7|10792|10812.5|10811.5|10815.9|10814.9|10792.2|10791.5|1197
1591099800000|2020-06-02 12:10:00|10812.6|10811.6|10814.2|10813.5|10816.1|10815.3|10811.4|10810.6|930
1591100100000|2020-06-02 12:15:00|10814.3|10813.3|10825.4|10824.4|10826.9|10825.9|10814.3|10813.3|989
1591100400000|2020-06-02 12:20:00|10825.1|10824.7|10829.4|10828.4|10832.5|10831.5|10825.1|10824.5|1086
1591100700000|2020-06-02 12:25:00|10829.3|10828.3|10831.5|10830.8|10833|10832.1|10829.2|10828.3|822
1591101000000|2020-06-02 12:30:00|10831.6|10830.6|10836.2|10835.5|10840|10839|10831.3|10830.5|844
1591101300000|2020-06-02 12:35:00|10836.3|10835.6|10844.9|10843.9|10847.6|10846.6|10836.3|10835.6|953
1591101600000|2020-06-02 12:40:00|10844.8|10844.1|10832|10831|10847.3|10846.6|10831.7|10830.8|1020
1591101900000|2020-06-02 12:45:00|10832.1|10831.1|10829.9|10828.9|10835|10834.1|10826.1|10825.4|951
1591102200000|2020-06-02 12:50:00|10829.8|10828.8|10838.2|10837.2|10838.5|10837.7|10829.8|10828.8|736
1591102500000|2020-06-02 12:55:00|10838.1|10837.1|10830.6|10829.9|10840.5|10839.7|10830|10829.3|787
1591102800000|2020-06-02 13:00:00|10831|10830|10835|10834|10836.6|10835.8|10831|10830|766
1591103100000|2020-06-02 13:05:00|10835.1|10834.1|10837.8|10836.8|10839.5|10838.7|10835|10834|686
1591103400000|2020-06-02 13:10:00|10837.7|10837|10835.8|10834.8|10841.3|10840.3|10835.2|10834.2|684
1591103700000|2020-06-02 13:15:00|10835.9|10834.9|10832.5|10831.5|10838|10837|10832.1|10831.3|601
1591104000000|2020-06-02 13:20:00|10832.6|10831.6|10839.3|10838.6|10840.2|10839.4|10830.8|10830|544
1591104300000|2020-06-02 13:25:00|10839.5|10838.8|10841.5|10840.5|10843.5|10842.5|10839|10838.1|528
1591104600000|2020-06-02 13:30:00|10841.2|10840.2|10846.7|10845.7|10847.8|10846.8|10839.5|10838.5|542
1591104900000|2020-06-02 13:35:00|10846.6|10845.6|10837.8|10836.8|10846.8|10845.8|10836.7|10835.8|554
1591105200000|2020-06-02 13:40:00|10838.3|10837.3|10837.4|10836.4|10842.3|10841.3|10836.3|10835.3|484
1591105500000|2020-06-02 13:45:00|10837.2|10836.2|10841.9|10840.9|10841.9|10840.9|10836.9|10835.9|518
1591105800000|2020-06-02 13:50:00|10842|10841|10837.6|10836.6|10842.6|10841.6|10834.1|10833.3|721
1591106100000|2020-06-02 13:55:00|10837.7|10837|10834.3|10833.3|10839.3|10838.4|10834|10833|782
1591106400000|2020-06-02 14:00:00|10834.1|10833.1|10829.9|10829.2|10836.8|10835.8|10829.9|10829.2|699
1591106700000|2020-06-02 14:05:00|10830.1|10829.1|10830.9|10830.2|10831.7|10831|10828.5|10827.6|611
1591107000000|2020-06-02 14:10:00|10831|10830.3|10837.5|10836.8|10840|10839.3|10830.9|10830.2|715
1591107300000|2020-06-02 14:15:00|10837.6|10836.9|10840.5|10839.8|10840.8|10840.1|10836.1|10835.4|703
1591107600000|2020-06-02 14:20:00|10840.6|10839.9|10841.6|10840.9|10846.3|10845.6|10840.5|10839.8|719
1591107900000|2020-06-02 14:25:00|10841.8|10841.1|10860.2|10859.5|10861.8|10861|10841.8|10840.9|907
1591108200000|2020-06-02 14:30:00|10860.4|10859.4|10862.5|10861.5|10866.9|10865.9|10858.9|10857.9|918
1591108500000|2020-06-02 14:35:00|10862.3|10861.3|10858.7|10857.7|10864.8|10863.8|10857.6|10856.6|876
1591108800000|2020-06-02 14:40:00|10859|10858|10849.9|10848.9|10861.2|10860.5|10849.1|10848.1|810
1591109100000|2020-06-02 14:45:00|10849.7|10848.7|10846|10845|10851.5|10850.7|10843.5|10842.5|831
1591109400000|2020-06-02 14:50:00|10846.2|10845.5|10853.5|10852.5|10856.4|10855.5|10844.6|10843.6|735
1591109700000|2020-06-02 14:55:00|10853.4|10852.4|10858.1|10857.4|10862.8|10862|10852.7|10851.7|817
1591110000000|2020-06-02 15:00:00|10857.9|10857.1|10851.7|10850.7|10857.9|10857.1|10849.4|10848.4|884
1591110300000|2020-06-02 15:05:00|10851.8|10850.8|10853.4|10852.4|10853.4|10852.4|10845.5|10844.5|794
1591110600000|2020-06-02 15:10:00|10853.3|10852.3|10853.5|10852.5|10854.2|10853.2|10848.7|10847.8|602
1591110900000|2020-06-02 15:15:00|10853.6|10852.6|10854.7|10853.7|10856.9|10855.9|10852.9|10851.9|415
1591111200000|2020-06-02 15:20:00|10854.8|10853.8|10855.3|10854.3|10858.7|10857.8|10852.2|10851.2|490
1591111500000|2020-06-02 15:25:00|10855.2|10854.2|10855.9|10854.9|10859.4|10858.7|10854.7|10853.7|455
1591111800000|2020-06-02 15:30:00|10856|10855|10856.3|10855.3|10858.2|10857.4|10855.1|10854.1|418
1591112100000|2020-06-02 15:35:00|10856.2|10855.2|10854.1|10853.1|10856.6|10855.8|10852.9|10851.9|388
1591112400000|2020-06-02 15:40:00|10854.2|10853.2|10856.4|10855.4|10857.8|10857|10853|10852.1|320
1591112700000|2020-06-02 15:45:00|10856.5|10855.5|10857.8|10857.1|10861.6|10860.8|10855|10854.2|409
1591113000000|2020-06-02 15:50:00|10857.7|10857|10859.7|10858.7|10860.2|10859.5|10855.5|10854.8|439
1591113300000|2020-06-02 15:55:00|10859.8|10858.8|10860.1|10859.1|10861.7|10860.9|10858.6|10857.7|453
1591113600000|2020-06-02 16:00:00|10859.9|10858.9|10862.5|10861.5|10863.5|10862.6|10859.2|10858.3|396
1591113900000|2020-06-02 16:05:00|10862.4|10861.4|10862.1|10861.4|10865.2|10864.2|10861.9|10860.9|303
1591114200000|2020-06-02 16:10:00|10862.2|10861.5|10861.1|10860.4|10864.3|10863.4|10860.8|10859.9|375
1591114500000|2020-06-02 16:15:00|10861.2|10860.5|10865.6|10864.6|10865.7|10864.7|10860.7|10859.7|328
1591114800000|2020-06-02 16:20:00|10864.6|10863.9|10867.1|10866.1|10867.2|10866.3|10863|10862.3|329
1591115100000|2020-06-02 16:25:00|10867|10866|10866.1|10865.1|10870.3|10869.3|10865.5|10864.5|382
1591115400000|2020-06-02 16:30:00|10866.4|10865.4|10869.5|10868.5|10870.2|10869.2|10865.3|10864.4|345
1591115700000|2020-06-02 16:35:00|10869.6|10868.6|10868.2|10867.2|10869.8|10868.9|10866|10865|318
1591116000000|2020-06-02 16:40:00|10867.8|10866.8|10868.3|10867.6|10869.4|10868.4|10866.6|10865.6|302
1591116300000|2020-06-02 16:45:00|10868.4|10867.7|10861.3|10860.3|10868.6|10867.7|10861|10860|386
1591116600000|2020-06-02 16:50:00|10861.4|10860.4|10862.2|10861.5|10863|10862|10860.5|10859.5|332
1591116900000|2020-06-02 16:55:00|10862.3|10861.3|10869.6|10868.6|10869.6|10868.8|10862.1|10861.1|540
1591117200000|2020-06-02 17:00:00|10869.4|10868.7|10871.2|10870.2|10871.9|10870.9|10868.5|10867.6|540
1591117500000|2020-06-02 17:05:00|10871.1|10870.1|10870.6|10869.6|10872|10871|10869.4|10868.7|341
1591117800000|2020-06-02 17:10:00|10870.4|10869.4|10869.3|10868.3|10871.8|10870.9|10868.9|10868|281
1591118100000|2020-06-02 17:15:00|10869.1|10868.1|10868.1|10867.1|10870.4|10869.4|10866.5|10865.5|284
1591118400000|2020-06-02 17:20:00|10868.2|10867.2|10870|10869|10870.7|10869.7|10868|10867|247
1591118700000|2020-06-02 17:25:00|10870.1|10869.1|10871.1|10870.1|10872.5|10871.5|10869.9|10868.9|248
1591119000000|2020-06-02 17:30:00|10871.2|10870.2|10872.3|10871.3|10872.4|10871.5|10870.9|10870|156
1591119300000|2020-06-02 17:35:00|10872.4|10871.4|10873.1|10872.4|10876.6|10875.6|10872.3|10871.3|323
1591119600000|2020-06-02 17:40:00|10873.3|10872.3|10873.7|10872.7|10875.1|10874.1|10873|10872.1|297
1591119900000|2020-06-02 17:45:00|10874|10873|10875.2|10874.2|10876.2|10875.5|10873.4|10872.4|268
1591120200000|2020-06-02 17:50:00|10875.3|10874.3|10876.5|10875.5|10877.1|10876.3|10873.3|10872.3|315
1591120500000|2020-06-02 17:55:00|10876.4|10875.4|10877|10876|10877.1|10876.1|10875.1|10874.1|322
1591120800000|2020-06-02 18:00:00|10876.7|10875.7|10876.9|10875.9|10877.7|10876.7|10875.2|10874.2|338
1591121100000|2020-06-02 18:05:00|10876.8|10875.8|10873.9|10873.2|10877|10876|10873|10872|329
1591121400000|2020-06-02 18:10:00|10874.4|10873.7|10872|10871|10874.7|10873.8|10871.3|10870.3|296
1591121700000|2020-06-02 18:15:00|10871.9|10870.9|10871.7|10870.7|10872.3|10871.4|10870.5|10869.6|299
1591122000000|2020-06-02 18:20:00|10871.6|10870.6|10873.1|10872.1|10874.4|10873.4|10871.6|10870.6|235
1591122300000|2020-06-02 18:25:00|10873|10872|10872.8|10871.8|10873.3|10872.3|10871.6|10870.8|222
1591122600000|2020-06-02 18:30:00|10872.9|10871.9|10872.5|10871.5|10873.5|10872.5|10872.1|10871.1|217
1591122900000|2020-06-02 18:35:00|10872.6|10871.9|10872.2|10871.2|10873.2|10872.2|10872.1|10871.1|171
1591123200000|2020-06-02 18:40:00|10872.3|10871.3|10874.7|10873.7|10874.9|10874|10871.9|10870.9|229
1591123500000|2020-06-02 18:45:00|10874.8|10873.8|10874.1|10873.1|10874.8|10873.9|10872.2|10871.3|243
1591123800000|2020-06-02 18:50:00|10874|10873|10870.5|10869.5|10874.9|10873.9|10870|10869|187
1591124100000|2020-06-02 18:55:00|10870.6|10869.6|10871.4|10870.4|10872.6|10871.6|10869.4|10868.4|264
1591124400000|2020-06-02 19:00:00|10871.6|10870.6|10872.9|10871.9|10873.3|10872.3|10871.6|10870.6|247
1591124700000|2020-06-02 19:05:00|10872.8|10871.8|10874.3|10873.3|10874.9|10873.9|10872.8|10871.8|261
1591125000000|2020-06-02 19:10:00|10874.2|10873.2|10872.4|10871.4|10874.5|10873.5|10872.4|10871.4|168
1591125300000|2020-06-02 19:15:00|10872.5|10871.5|10874.7|10873.7|10874.8|10873.8|10872.5|10871.5|149
1591125600000|2020-06-02 19:20:00|10874.4|10873.4|10871|10870|10874.8|10873.9|10870.2|10869.2|254
1591125900000|2020-06-02 19:25:00|10871.1|10870.1|10873.2|10872.2|10873.6|10872.7|10871|10870|227
1591126200000|2020-06-02 19:30:00|10873.1|10872.5|10870.2|10869.2|10873.2|10872.5|10869.6|10868.7|229
1591126500000|2020-06-02 19:35:00|10870.1|10869.1|10870|10869|10871.8|10870.8|10869.8|10868.8|237
1591126800000|2020-06-02 19:40:00|10869.9|10868.9|10869.7|10868.7|10870.2|10869.2|10868.5|10867.6|227
1591127100000|2020-06-02 19:45:00|10869.6|10868.6|10865.2|10864.2|10870.1|10869.1|10865|10864|225
1591127400000|2020-06-02 19:50:00|10865.3|10864.3|10866|10865|10867.1|10866.1|10864.8|10863.9|331
1591127700000|2020-06-02 19:55:00|10866.1|10865.1|10871.6|10870.6|10871.6|10870.6|10864.8|10863.8|354
1591128000000|2020-06-02 20:00:00|10871.3|10870.3|10871|10870|10871.8|10870.9|10868.3|10867.3|305
1591128300000|2020-06-02 20:05:00|10871.1|10870.1|10867.7|10866.7|10871.1|10870.1|10867.4|10866.4|195
1591128600000|2020-06-02 20:10:00|10867.6|10866.6|10871.1|10870.1|10871.9|10870.9|10866.4|10865.4|274
1591128900000|2020-06-02 20:15:00|10871.2|10870.2|10872.3|10871.3|10872.3|10871.3|10869.9|10868.9|150
1591129200000|2020-06-02 20:20:00|10872.4|10871.4|10872.4|10871.4|10872.9|10871.9|10871.7|10870.8|146
1591129500000|2020-06-02 20:25:00|10872.3|10871.3|10869.4|10868.4|10872.6|10871.6|10868.4|10867.4|214
1591129800000|2020-06-02 20:30:00|10869.6|10868.6|10870.1|10869.1|10870.2|10869.2|10868.2|10867.2|153
1591130100000|2020-06-02 20:35:00|10870.2|10869.2|10869.5|10868.5|10870.5|10869.5|10868.3|10867.3|124
1591130400000|2020-06-02 20:40:00|10869.4|10868.4|10870|10869|10870.5|10869.6|10869.3|10868.3|202
1591130700000|2020-06-02 20:45:00|10869.8|10868.8|10868.1|10867.1|10869.9|10868.9|10867.5|10866.5|229
1591131000000|2020-06-02 20:50:00|10868|10867|10868.7|10867.7|10868.8|10867.8|10866.5|10865.5|286
1591131300000|2020-06-02 20:55:00|10868.5|10867.5|10868.6|10866.4|10869.6|10868.5|10867.9|10866|344
1591131600000|2020-06-02 21:00:00|10868.8|10866.7|10870.2|10866.4|10870.2|10867.2|10868.8|10866.2|35
1591131900000|2020-06-02 21:05:00|10870.7|10865.2|10868.5|10866.2|10870.7|10867.3|10868|10865|428
1591132200000|2020-06-02 21:10:00|10868.4|10866.3|10869.5|10866.1|10870.1|10866.6|10868.4|10865.3|664
1591132500000|2020-06-02 21:15:00|10869.6|10865.9|10869.4|10866.1|10869.9|10866.6|10868.8|10865.3|878
1591132800000|2020-06-02 21:20:00|10869.5|10866|10869.3|10865.6|10869.7|10866.8|10868.6|10865.4|943
1591133100000|2020-06-02 21:25:00|10869.2|10865.7|10869.1|10866.1|10869.6|10866.6|10868.7|10865.4|790
1591133400000|2020-06-02 21:30:00|10869.2|10865.5|10869.2|10865.6|10869.7|10866.9|10868.8|10865.4|950
1591133700000|2020-06-02 21:35:00|10869.4|10865.7|10869.5|10866.1|10869.8|10866.4|10868.2|10864.9|1067
1591134000000|2020-06-02 21:40:00|10869.6|10865.8|10869|10866.1|10869.8|10866.7|10868.4|10865.1|913
1591134300000|2020-06-02 21:45:00|10868.9|10866.3|10868.9|10866.1|10869.5|10866.6|10868.6|10865.6|756
1591134600000|2020-06-02 21:50:00|10869|10866.2|10868.7|10866.3|10869.4|10866.5|10868.5|10865.6|898
1591134900000|2020-06-02 21:55:00|10868.6|10866.4|10866.3|10862.2|10869|10866.4|10864.4|10861.1|886
1591135200000|2020-06-02 22:00:00|10867.3|10861.5|10867.2|10866.2|10868.4|10866.7|10865.2|10860.9|800
1591135500000|2020-06-02 22:05:00|10867.3|10866.3|10868.1|10867.1|10868.3|10867.3|10866.8|10865.8|178
1591135800000|2020-06-02 22:10:00|10868|10867|10866.8|10865.8|10868.8|10867.4|10866.7|10865.7|152
1591136100000|2020-06-02 22:15:00|10866.9|10865.9|10867.3|10866.3|10867.5|10866.5|10866.6|10865.6|65
1591136400000|2020-06-02 22:20:00|10867.2|10866.2|10865.8|10864.8|10867.3|10866.3|10865.7|10864.7|139
1591136700000|2020-06-02 22:25:00|10865.9|10864.9|10865|10864|10866.1|10865.1|10864.9|10863.9|146
1591137000000|2020-06-02 22:30:00|10865.1|10864.1|10865|10864|10865.2|10864.2|10864.8|10863.8|112
1591137300000|2020-06-02 22:35:00|10865.1|10864.1|10864.8|10863.8|10865.4|10864.4|10864.4|10863.4|158
1591137600000|2020-06-02 22:40:00|10864.5|10863.5|10865.8|10864.8|10865.9|10864.9|10863.5|10862.5|107
1591137900000|2020-06-02 22:45:00|10865.9|10864.9|10866.2|10865.2|10866.2|10865.2|10864.2|10863.2|126
1591138200000|2020-06-02 22:50:00|10866.1|10865.1|10859|10858|10866.2|10865.2|10858.6|10857.6|216
1591138500000|2020-06-02 22:55:00|10859.3|10858.3|10862.2|10861.2|10862.7|10861.7|10859.3|10858.3|133
1591138800000|2020-06-02 23:00:00|10862.1|10861.1|10864.4|10863.7|10864.9|10863.9|10862.1|10861.1|165
1591139100000|2020-06-02 23:05:00|10864.6|10863.6|10867.5|10866.5|10867.7|10866.8|10863.9|10863|174
1591139400000|2020-06-02 23:10:00|10867.3|10866.3|10869.3|10868.6|10869.5|10868.7|10867.3|10866.3|200
1591139700000|2020-06-02 23:15:00|10869.5|10868.5|10870.4|10869.4|10870.9|10870|10869.1|10868.4|290
1591140000000|2020-06-02 23:20:00|10870.3|10869.3|10876.1|10875.1|10876.3|10875.3|10869.8|10869|345
1591140300000|2020-06-02 23:25:00|10876|10875|10875.8|10874.8|10876.1|10875.1|10872.5|10871.5|271
1591140600000|2020-06-02 23:30:00|10875.7|10874.7|10874.4|10873.4|10879.3|10878.3|10873.6|10872.6|439
1591140900000|2020-06-02 23:35:00|10874.5|10873.5|10875.5|10874.5|10875.9|10874.9|10873.1|10872.1|308
1591141200000|2020-06-02 23:40:00|10875.8|10874.8|10879.3|10878.3|10884.1|10883.1|10875.7|10874.7|457
1591141500000|2020-06-02 23:45:00|10879.4|10878.4|10882.6|10881.6|10882.8|10881.8|10879.1|10878.1|326
1591141800000|2020-06-02 23:50:00|10882.7|10881.7|10880.9|10879.9|10883.8|10882.8|10880.9|10879.9|347
1591142100000|2020-06-02 23:55:00|10880.8|10879.8|10883.7|10882.7|10884.2|10883.2|10878.8|10877.8|372
1591142400000|2020-06-03 00:00:00|10883.5|10882.5|10884.4|10883.4|10885.4|10884.4|10877.2|10876.2|563
1591142700000|2020-06-03 00:05:00|10884.7|10883.7|10878.7|10877.7|10885.6|10884.6|10878.2|10877.2|468
1591143000000|2020-06-03 00:10:00|10878.5|10877.5|10878.4|10877.4|10879.8|10878.8|10878.1|10877.1|311
1591143300000|2020-06-03 00:15:00|10878.3|10877.3|10874.4|10873.7|10879.1|10878.1|10872.2|10871.2|457
1591143600000|2020-06-03 00:20:00|10874.5|10873.8|10872.6|10871.9|10875.9|10874.9|10872.2|10871.4|318
1591143900000|2020-06-03 00:25:00|10872.5|10871.8|10872.6|10871.6|10872.8|10871.9|10869.6|10868.7|377
1591144200000|2020-06-03 00:30:00|10872.5|10871.5|10873.9|10872.9|10875.8|10875|10872.4|10871.4|350
1591144500000|2020-06-03 00:35:00|10873.8|10872.8|10876.6|10875.6|10878.6|10877.6|10871.9|10871|382
1591144800000|2020-06-03 00:40:00|10876.5|10875.5|10874.7|10874|10876.7|10875.7|10869.9|10869.2|492
1591145100000|2020-06-03 00:45:00|10874.8|10873.8|10871.8|10870.8|10876.8|10875.8|10870.8|10869.8|648
1591145400000|2020-06-03 00:50:00|10871.7|10870.7|10871.7|10870.7|10873.9|10872.9|10868|10867|519
1591145700000|2020-06-03 00:55:00|10871.6|10870.6|10870.6|10869.6|10873.9|10872.9|10869.3|10868.3|481
1591146000000|2020-06-03 01:00:00|10870.5|10869.5|10864.6|10863.6|10870.5|10869.5|10863.3|10862.5|525
1591146300000|2020-06-03 01:05:00|10864.5|10863.5|10861.6|10860.6|10864.8|10863.9|10860.3|10859.3|467
1591146600000|2020-06-03 01:10:00|10861.7|10860.7|10853.4|10852.4|10861.9|10860.9|10852.8|10851.8|588
1591146900000|2020-06-03 01:15:00|10853.5|10852.5|10849.9|10848.9|10854.4|10853.5|10845.1|10844.1|603
1591147200000|2020-06-03 01:20:00|10849.8|10848.8|10845.7|10844.7|10850.6|10849.6|10845.2|10844.2|488
1591147500000|2020-06-03 01:25:00|10845.6|10844.6|10849.5|10848.5|10850.6|10849.7|10845.6|10844.6|365
1591147800000|2020-06-03 01:30:00|10849.4|10848.4|10845.1|10844.1|10850.7|10849.7|10843.8|10842.8|493
1591148100000|2020-06-03 01:35:00|10845.2|10844.2|10845|10844.3|10850.3|10849.3|10844.2|10843.5|439
1591148400000|2020-06-03 01:40:00|10845.1|10844.1|10846.2|10845.2|10847.9|10847|10843.2|10842.2|463
1591148700000|2020-06-03 01:45:00|10846.3|10845.3|10846.3|10845.3|10847.7|10846.7|10842.9|10841.9|490
1591149000000|2020-06-03 01:50:00|10846.4|10845.4|10844.3|10843.3|10847.6|10846.6|10842.9|10841.9|539
1591149300000|2020-06-03 01:55:00|10844.4|10843.4|10847.1|10846.1|10848.6|10847.6|10843.7|10842.7|610
1591149600000|2020-06-03 02:00:00|10847|10846|10849.8|10848.8|10851.6|10850.7|10846.6|10845.7|623
1591149900000|2020-06-03 02:05:00|10849.9|10848.9|10848.8|10847.8|10852|10851|10848.4|10847.7|433
1591150200000|2020-06-03 02:10:00|10848.7|10847.7|10850.7|10850|10851.3|10850.6|10847.5|10846.6|477
1591150500000|2020-06-03 02:15:00|10850.8|10849.8|10850.7|10850|10851.7|10850.9|10848.6|10847.7|493
1591150800000|2020-06-03 02:20:00|10850.9|10849.9|10848.3|10847.3|10850.9|10849.9|10846.6|10845.6|433
1591151100000|2020-06-03 02:25:00|10848.2|10847.2|10846.1|10845.1|10848.4|10847.5|10843|10842|614
1591151400000|2020-06-03 02:30:00|10846.2|10845.2|10847.5|10846.5|10849.4|10848.5|10844.5|10843.7|555
1591151700000|2020-06-03 02:35:00|10847.4|10846.4|10848|10847|10850.6|10849.9|10847.3|10846.4|482
1591152000000|2020-06-03 02:40:00|10847.9|10846.9|10849.4|10848.4|10853.4|10852.5|10847.9|10846.9|551
1591152300000|2020-06-03 02:45:00|10849.3|10848.3|10852|10851.3|10852.9|10851.9|10848.7|10847.7|518
1591152600000|2020-06-03 02:50:00|10851.9|10851.2|10853|10852|10853.1|10852.3|10850.1|10849.1|536
1591152900000|2020-06-03 02:55:00|10853.1|10852.1|10854.3|10853.6|10854.6|10853.8|10852.2|10851.2|505
1591153200000|2020-06-03 03:00:00|10854.2|10853.5|10856.2|10855.2|10856.9|10856.1|10854.1|10853.2|450
1591153500000|2020-06-03 03:05:00|10856.3|10855.3|10857.1|10856.1|10858.1|10857.3|10855.2|10854.2|351
1591153800000|2020-06-03 03:10:00|10857|10856|10856.6|10855.9|10858.4|10857.6|10856.1|10855.3|334
1591154100000|2020-06-03 03:15:00|10856.7|10855.7|10857.9|10857.2|10859.2|10858.4|10856|10855.2|514
1591154400000|2020-06-03 03:20:00|10857.8|10857.1|10861.7|10861|10862|10861.2|10857.8|10857.1|499
1591154700000|2020-06-03 03:25:00|10861.9|10860.9|10864.3|10863.3|10864.6|10863.8|10861.7|10860.9|430
1591155000000|2020-06-03 03:30:00|10864.1|10863.1|10863.2|10862.2|10864.8|10863.9|10862.3|10861.3|422
1591155300000|2020-06-03 03:35:00|10863.1|10862.1|10864.3|10863.6|10866.7|10865.7|10863|10862|424
1591155600000|2020-06-03 03:40:00|10864.6|10863.8|10862.1|10861.1|10865.4|10864.6|10861.6|10860.7|365
1591155900000|2020-06-03 03:45:00|10862|10861|10859.4|10858.7|10863.2|10862.4|10859.4|10858.5|326
1591156200000|2020-06-03 03:50:00|10859.7|10858.8|10856.9|10855.9|10861.3|10860.5|10856.8|10855.8|434
1591156500000|2020-06-03 03:55:00|10856.6|10855.6|10858.7|10857.7|10860.2|10859.4|10856.4|10855.6|451
1591156800000|2020-06-03 04:00:00|10858.5|10857.8|10858.1|10857.1|10860.5|10859.5|10858|10857.1|360
1591157100000|2020-06-03 04:05:00|10858.2|10857.2|10855.1|10854.4|10858.7|10858|10854.9|10854.1|345
1591157400000|2020-06-03 04:10:00|10855.2|10854.5|10854.2|10853.2|10855.3|10854.5|10851.7|10850.8|522
1591157700000|2020-06-03 04:15:00|10854.3|10853.3|10855|10854|10855.1|10854.2|10852.1|10851.4|483
1591158000000|2020-06-03 04:20:00|10854.8|10854.1|10853.3|10852.3|10855.7|10854.8|10852.6|10851.9|382
1591158300000|2020-06-03 04:25:00|10853.2|10852.5|10855.4|10854.7|10856.9|10856|10853.2|10852.5|305
1591158600000|2020-06-03 04:30:00|10855.5|10854.8|10857.8|10857.1|10858.9|10857.9|10855.4|10854.7|349
1591158900000|2020-06-03 04:35:00|10857.9|10856.9|10857.8|10856.8|10858|10857|10855.5|10854.6|294
1591159200000|2020-06-03 04:40:00|10857.6|10856.9|10856.9|10855.9|10858.6|10857.7|10856.7|10855.8|195
1591159500000|2020-06-03 04:45:00|10856.8|10855.8|10858.1|10857.1|10859.1|10858.3|10856.6|10855.8|336
1591159800000|2020-06-03 04:50:00|10857.9|10857.2|10855.3|10854.3|10859|10858.3|10854|10853.2|286
1591160100000|2020-06-03 04:55:00|10855.4|10854.4|10851.8|10851.1|10855.8|10854.9|10851|10850.3|397
1591160400000|2020-06-03 05:00:00|10851.7|10851|10852.9|10851.9|10853.7|10853|10851.5|10850.7|361
1591160700000|2020-06-03 05:05:00|10852.7|10852|10852.5|10851.8|10853.6|10852.8|10851.7|10851|234
1591161000000|2020-06-03 05:10:00|10852.6|10851.6|10850.6|10849.6|10852.8|10852|10850.4|10849.6|336
1591161300000|2020-06-03 05:15:00|10850.3|10849.3|10850.5|10849.8|10852.2|10851.4|10849.7|10848.8|240
1591161600000|2020-06-03 05:20:00|10850.4|10849.7|10847.9|10847.2|10851.2|10850.4|10847.8|10847.1|314
1591161900000|2020-06-03 05:25:00|10848|10847.3|10849.2|10848.2|10850.1|10849.3|10847.5|10846.7|306
1591162200000|2020-06-03 05:30:00|10849.1|10848.1|10852.7|10852|10852.8|10852.1|10848.9|10848.1|479
1591162500000|2020-06-03 05:35:00|10852.8|10852.1|10855|10854|10855.2|10854.2|10852.7|10852|368
1591162800000|2020-06-03 05:40:00|10855.1|10854.1|10853.3|10852.6|10855.1|10854.1|10852.8|10851.9|218
1591163100000|2020-06-03 05:45:00|10853.2|10852.5|10856.6|10855.9|10856.7|10856|10853.2|10852.3|307
1591163400000|2020-06-03 05:50:00|10856.7|10855.7|10855.8|10854.8|10856.8|10855.9|10854.6|10853.7|288
1591163700000|2020-06-03 05:55:00|10855.7|10854.7|10859.2|10858.2|10859.5|10858.7|10855.2|10854.5|311
1591164000000|2020-06-03 06:00:00|10859.3|10858.3|10860.9|10859.9|10861|10860.2|10857.2|10856.4|618
1591164300000|2020-06-03 06:05:00|10860.8|10859.8|10863.5|10862.5|10863.8|10863.1|10859.7|10858.8|540
1591164600000|2020-06-03 06:10:00|10863.6|10862.6|10864.8|10863.8|10865.7|10864.9|10863|10862.2|569
1591164900000|2020-06-03 06:15:00|10864.9|10863.9|10864.8|10864.1|10865.5|10864.7|10864|10863.3|386
1591165200000|2020-06-03 06:20:00|10864.9|10864.2|10865|10864.3|10865.5|10864.8|10863.1|10862.3|385
1591165500000|2020-06-03 06:25:00|10864.9|10864.2|10864.2|10863.5|10865.6|10864.9|10863.9|10863.2|402
1591165800000|2020-06-03 06:30:00|10864.1|10863.4|10865.2|10864.5|10865.3|10864.6|10861.9|10861.1|399
1591166100000|2020-06-03 06:35:00|10865.3|10864.6|10868.1|10867.1|10868.1|10867.1|10863.9|10863.1|440
1591166400000|2020-06-03 06:40:00|10868|10867|10867.5|10866.8|10870.4|10869.5|10867.5|10866.8|522
1591166700000|2020-06-03 06:45:00|10867.8|10867.1|10872.8|10872.1|10873.2|10872.5|10867.4|10866.7|503
1591167000000|2020-06-03 06:50:00|10872.7|10872|10867|10866.3|10874.3|10873.6|10866.9|10866.2|508
1591167300000|2020-06-03 06:55:00|10867.3|10866.6|10868.7|10867.7|10869.7|10869|10866.7|10866|474
1591167600000|2020-06-03 07:00:00|10868.8|10867.8|10867.1|10866.4|10869.8|10869|10866.7|10866|628
1591167900000|2020-06-03 07:05:00|10867.2|10866.5|10863.3|10862.6|10867.7|10866.8|10863.1|10862.4|656
1591168200000|2020-06-03 07:10:00|10863.4|10862.7|10865.9|10864.9|10866.1|10865.2|10860.5|10859.7|666
1591168500000|2020-06-03 07:15:00|10866|10865.2|10865.7|10865|10867.9|10867.2|10864.5|10863.8|580
1591168800000|2020-06-03 07:20:00|10865.6|10864.9|10867.2|10866.5|10870.4|10869.6|10864.8|10864|620
1591169100000|2020-06-03 07:25:00|10867.3|10866.6|10865.9|10865.2|10870.2|10869.5|10865.3|10864.6|623
1591169400000|2020-06-03 07:30:00|10866|10865.3|10871.8|10871.1|10872.1|10871.4|10864.6|10863.9|697
1591169700000|2020-06-03 07:35:00|10871.9|10871.2|10874.1|10873.4|10876.6|10875.9|10871.3|10870.6|657
1591170000000|2020-06-03 07:40:00|10874.2|10873.5|10876.5|10875.8|10878|10877.3|10872.9|10872.2|667
1591170300000|2020-06-03 07:45:00|10876.4|10875.7|10877.8|10877.1|10879.1|10878.4|10876.2|10875.5|621
1591170600000|2020-06-03 07:50:00|10877.7|10877|10878.6|10877.6|10879|10878.1|10876.2|10875.4|411
1591170900000|2020-06-03 07:55:00|10878.5|10877.5|10874.7|10873.7|10879.2|10878.5|10873.7|10873|585
1591171200000|2020-06-03 08:00:00|10874.8|10873.8|10876.1|10875.4|10876.9|10876.1|10874|10873.1|643
1591171500000|2020-06-03 08:05:00|10876.2|10875.5|10873.4|10872.7|10877.5|10876.6|10872.5|10871.8|601
1591171800000|2020-06-03 08:10:00|10873.5|10872.8|10873.8|10873.1|10875.2|10874.5|10871.9|10870.9|810
1591172100000|2020-06-03 08:15:00|10873.7|10873|10872.6|10871.9|10874.2|10873.5|10870.5|10869.7|775
1591172400000|2020-06-03 08:20:00|10872.8|10871.8|10874|10873.3|10874.2|10873.4|10870.9|10870.2|641
1591172700000|2020-06-03 08:25:00|10873.9|10873.2|10875.6|10874.9|10877.6|10876.7|10873.9|10873.1|587
1591173000000|2020-06-03 08:30:00|10875.5|10874.8|10877.7|10877|10879.8|10878.9|10875.1|10874.4|589
1591173300000|2020-06-03 08:35:00|10877.6|10876.9|10876.1|10875.4|10879.1|10878.4|10875.4|10874.6|456
1591173600000|2020-06-03 08:40:00|10876.2|10875.5|10873|10872.3|10877.7|10877|10872.8|10872|587
1591173900000|2020-06-03 08:45:00|10873.1|10872.4|10877.3|10876.6|10877.7|10877|10872.7|10872|553
1591174200000|2020-06-03 08:50:00|10877.2|10876.5|10878.1|10877.4|10878.7|10877.8|10876.1|10875.4|491
1591174500000|2020-06-03 08:55:00|10878.2|10877.5|10879.7|10879|10879.8|10879.1|10877.4|10876.5|409
1591174800000|2020-06-03 09:00:00|10879.6|10878.9|10879.3|10878.6|10880.4|10879.7|10877.5|10876.6|545
1591175100000|2020-06-03 09:05:00|10879.4|10878.7|10877.6|10876.9|10879.7|10879|10877.6|10876.9|453
1591175400000|2020-06-03 09:10:00|10877.7|10877|10879.6|10878.9|10880.4|10879.6|10876.8|10876.1|372
1591175700000|2020-06-03 09:15:00|10879.7|10879|10880.1|10879.4|10880.6|10879.9|10879.5|10878.8|317
1591176000000|2020-06-03 09:20:00|10880|10879.3|10877.3|10876.3|10880.4|10879.7|10875.3|10874.5|525
1591176300000|2020-06-03 09:25:00|10877.5|10876.6|10875.8|10875.1|10877.6|10876.8|10874.9|10874.2|479
1591176600000|2020-06-03 09:30:00|10875.9|10875.2|10876.5|10875.8|10876.6|10875.8|10874.7|10874|472
1591176900000|2020-06-03 09:35:00|10876.4|10875.7|10873.2|10872.5|10876.5|10875.8|10871.1|10870.4|429
1591177200000|2020-06-03 09:40:00|10873.1|10872.4|10875.3|10874.6|10875.8|10874.9|10872|10871.3|473
1591177500000|2020-06-03 09:45:00|10875.4|10874.7|10876.6|10875.9|10876.7|10875.9|10875|10874.3|430
1591177800000|2020-06-03 09:50:00|10876.7|10876|10875.3|10874.6|10876.9|10876.2|10874.2|10873.3|455
1591178100000|2020-06-03 09:55:00|10875.2|10874.5|10877.1|10876.4|10878.6|10877.8|10875.2|10874.5|427
1591178400000|2020-06-03 10:00:00|10877|10876.3|10878.7|10877.7|10880.8|10879.8|10877|10876.3|679
1591178700000|2020-06-03 10:05:00|10878.8|10877.8|10880.5|10879.5|10881|10880.2|10877.1|10876.4|598
1591179000000|2020-06-03 10:10:00|10880.6|10879.6|10881.6|10880.6|10882.7|10881.9|10879.5|10878.5|670
1591179300000|2020-06-03 10:15:00|10881.5|10880.8|10876.2|10875.2|10881.8|10881|10875.3|10874.5|597
1591179600000|2020-06-03 10:20:00|10876.1|10875.1|10873.5|10872.8|10876.1|10875.1|10872.5|10871.8|559
1591179900000|2020-06-03 10:25:00|10873.4|10872.7|10874.5|10873.8|10874.9|10874.2|10872.6|10871.9|457
1591180200000|2020-06-03 10:30:00|10874.6|10873.9|10875.5|10874.5|10877.4|10876.7|10873.3|10872.5|394
1591180500000|2020-06-03 10:35:00|10875.4|10874.4|10878.1|10877.1|10880|10879.3|10875.3|10874.4|606
1591180800000|2020-06-03 10:40:00|10877.8|10876.9|10874.3|10873.6|10878.4|10877.6|10873.4|10872.7|432
1591181100000|2020-06-03 10:45:00|10874.4|10873.7|10875.9|10875.2|10876.1|10875.3|10873.2|10872.5|387
1591181400000|2020-06-03 10:50:00|10875.8|10875.1|10875.3|10874.6|10878.7|10877.9|10875|10874.3|393
1591181700000|2020-06-03 10:55:00|10875.5|10874.5|10871.6|10870.6|10875.8|10875|10871.3|10870.5|605
1591182000000|2020-06-03 11:00:00|10871.5|10870.5|10870.3|10869.6|10874.4|10873.7|10869.9|10869.2|620
1591182300000|2020-06-03 11:05:00|10870.2|10869.5|10865.6|10864.9|10870.2|10869.5|10864.8|10864.1|562
1591182600000|2020-06-03 11:10:00|10865.7|10865|10866.9|10866.2|10868.7|10868|10864.2|10863.4|558
1591182900000|2020-06-03 11:15:00|10867|10866.3|10867.1|10866.4|10870.1|10869.4|10866.4|10865.6|471
1591183200000|2020-06-03 11:20:00|10867|10866.3|10860.5|10859.8|10867.9|10867.1|10859.6|10858.8|683
1591183500000|2020-06-03 11:25:00|10860.6|10859.9|10860.3|10859.3|10862.3|10861.6|10855.8|10854.9|582
1591183800000|2020-06-03 11:30:00|10860.2|10859.5|10850.5|10849.5|10860.2|10859.5|10848.8|10847.8|947
1591184100000|2020-06-03 11:35:00|10850.6|10849.6|10854.8|10854.1|10855.8|10854.8|10850.5|10849.5|735
1591184400000|2020-06-03 11:40:00|10854.9|10853.9|10855.4|10854.4|10856.8|10856.1|10853.6|10852.8|614
1591184700000|2020-06-03 11:45:00|10855.7|10854.7|10858.1|10857.4|10859.6|10858.8|10855.6|10854.7|722
1591185000000|2020-06-03 11:50:00|10858|10857.3|10859.4|10858.4|10859.4|10858.6|10855.9|10855.2|611
1591185300000|2020-06-03 11:55:00|10859.3|10858.3|10859.1|10858.4|10860.4|10859.5|10857.2|10856.4|590
1591185600000|2020-06-03 12:00:00|10859.5|10858.8|10854.6|10853.9|10861.7|10861|10854.3|10853.5|611
1591185900000|2020-06-03 12:05:00|10854.7|10854|10852.7|10852|10855.9|10855.2|10852.2|10851.5|626
1591186200000|2020-06-03 12:10:00|10852.4|10851.7|10860.8|10854.8|10861.9|10856.7|10850.1|10849.3|601
1591186500000|2020-06-03 12:15:00|10860.9|10854.9|10862.7|10861.7|10865.2|10864.4|10858.5|10853.3|759
1591186800000|2020-06-03 12:20:00|10863.2|10862|10859.7|10859|10865.1|10864.2|10857.9|10857|798
1591187100000|2020-06-03 12:25:00|10859.8|10859.1|10859.2|10858.2|10860.7|10860|10855.6|10854.8|676
1591187400000|2020-06-03 12:30:00|10859.1|10858.1|10859.5|10858.8|10861.5|10860.7|10857.1|10856.4|600
1591187700000|2020-06-03 12:35:00|10859.6|10858.9|10862.9|10862.2|10864.3|10863.6|10859.2|10858.4|657
1591188000000|2020-06-03 12:40:00|10863|10862.3|10865.3|10864.6|10866.5|10865.8|10862.9|10862.1|701
1591188300000|2020-06-03 12:45:00|10865.6|10864.5|10863.7|10863|10867|10866.3|10863|10862.3|654
1591188600000|2020-06-03 12:50:00|10863.6|10862.9|10863.6|10862.9|10865.7|10864.9|10862.1|10861.4|529
1591188900000|2020-06-03 12:55:00|10863.5|10862.8|10865.7|10865|10866.9|10866.1|10862.6|10861.8|723
1591189200000|2020-06-03 13:00:00|10865.6|10864.9|10863.7|10862.7|10866|10865.2|10862.1|10861.4|517
1591189500000|2020-06-03 13:05:00|10863.6|10862.6|10864.6|10863.6|10864.9|10864.1|10863.6|10862.6|418
1591189800000|2020-06-03 13:10:00|10864.5|10863.8|10870.5|10869.8|10870.8|10870.1|10864.5|10863.6|569
1591190100000|2020-06-03 13:15:00|10870.4|10869.7|10871|10870.3|10871.1|10870.4|10868.2|10867.3|366
1591190400000|2020-06-03 13:20:00|10870.7|10870|10872.5|10871.8|10873.6|10872.8|10870|10869.3|539
1591190700000|2020-06-03 13:25:00|10872.6|10871.6|10873.1|10872.1|10874.8|10873.8|10871.1|10870.4|581
1591191000000|2020-06-03 13:30:00|10873.2|10872.2|10867.5|10866.5|10873.2|10872.3|10867.5|10866.5|923
1591191300000|2020-06-03 13:35:00|10867.6|10866.6|10870|10869.3|10870.3|10869.6|10865.9|10865.1|711
1591191600000|2020-06-03 13:40:00|10870.1|10869.4|10866.4|10865.4|10870.4|10869.6|10863.1|10862.2|715
1591191900000|2020-06-03 13:45:00|10866.5|10865.5|10869|10868|10869.6|10868.6|10866.1|10865.3|709
1591192200000|2020-06-03 13:50:00|10869.1|10868.1|10869.7|10868.7|10871.1|10870.4|10868.1|10867.1|789
1591192500000|2020-06-03 13:55:00|10869.6|10868.6|10869.1|10867.4|10871.5|10870.6|10866.6|10865.7|783
1591192800000|2020-06-03 14:00:00|10869.3|10866.8|10873.2|10872.5|10874.9|10874.1|10867.8|10866.2|1055
1591193100000|2020-06-03 14:05:00|10873.1|10872.4|10870.5|10869.8|10873.6|10872.8|10868.7|10867.9|909
1591193400000|2020-06-03 14:10:00|10870.6|10869.9|10876.2|10875.5|10877.4|10876.6|10869.4|10868.6|674
1591193700000|2020-06-03 14:15:00|10876.3|10875.6|10871.3|10870.6|10877.3|10876.6|10870.6|10869.6|774
1591194000000|2020-06-03 14:20:00|10871|10870.3|10872.8|10872.1|10874.6|10873.8|10870.9|10870.2|736
1591194300000|2020-06-03 14:25:00|10872.7|10872|10870.1|10869.1|10873.8|10872.9|10867.1|10866.2|844
1591194600000|2020-06-03 14:30:00|10869.9|10868.9|10872.7|10872|10872.7|10872|10868|10867.3|737
1591194900000|2020-06-03 14:35:00|10872.6|10871.9|10873.3|10872.3|10875.5|10874.6|10871.6|10870.8|789
1591195200000|2020-06-03 14:40:00|10873.4|10872.7|10878.6|10877.9|10878.8|10878.1|10872.5|10871.7|698
1591195500000|2020-06-03 14:45:00|10878.7|10878|10877.9|10876.9|10880.3|10879.6|10874.2|10873.3|746
1591195800000|2020-06-03 14:50:00|10878.1|10877.1|10880.1|10879.1|10881.3|10880.6|10876.5|10875.7|873
1591196100000|2020-06-03 14:55:00|10879.4|10878.7|10880.2|10879.5|10887.8|10886.9|10879.2|10878.2|1012
1591196400000|2020-06-03 15:00:00|10880.3|10879.6|10882.3|10881.3|10883|10882.3|10880.1|10879.3|797
1591196700000|2020-06-03 15:05:00|10882.4|10881.4|10887.6|10886.6|10888.6|10887.9|10881.3|10880.3|825
1591197000000|2020-06-03 15:10:00|10887.4|10886.7|10887|10886|10889.9|10888.9|10885.2|10884.3|758
1591197300000|2020-06-03 15:15:00|10886.8|10886.1|10889.1|10888.4|10890.7|10889.8|10886.5|10885.8|627
1591197600000|2020-06-03 15:20:00|10889.2|10888.1|10894.2|10893.2|10895|10894|10889.1|10888.1|759
1591197900000|2020-06-03 15:25:00|10894.1|10893.1|10896.4|10895.4|10897.4|10896.5|10893.6|10892.8|639
1591198200000|2020-06-03 15:30:00|10896.5|10895.8|10892.3|10891.6|10898.7|10897.9|10892.3|10891.4|674
1591198500000|2020-06-03 15:35:00|10892.5|10891.5|10889.8|10888.8|10892.5|10891.5|10887.8|10886.8|766
1591198800000|2020-06-03 15:40:00|10889.9|10888.9|10892.1|10891.4|10893.2|10892.2|10888.1|10887.3|740
1591199100000|2020-06-03 15:45:00|10892.4|10891.7|10894.3|10893.3|10895.8|10894.9|10891.1|10890.2|717
1591199400000|2020-06-03 15:50:00|10894.5|10893.5|10889.4|10888.4|10894.6|10893.8|10889.2|10888.3|644
1591199700000|2020-06-03 15:55:00|10889.5|10888.5|10888.5|10887.8|10891.8|10890.9|10887.4|10886.7|549
1591200000000|2020-06-03 16:00:00|10888.4|10887.7|10891.2|10890.2|10892.8|10892|10888.4|10887.5|640
1591200300000|2020-06-03 16:05:00|10891.3|10890.3|10889.7|10888.7|10891.6|10890.6|10887.6|10886.6|435
1591200600000|2020-06-03 16:10:00|10890|10889|10890.8|10889.8|10891.5|10890.5|10889.3|10888.3|387
1591200900000|2020-06-03 16:15:00|10890.9|10889.9|10892.4|10891.4|10893.9|10893.1|10890.1|10889.2|368
1591201200000|2020-06-03 16:20:00|10891.8|10891.1|10888.4|10887.4|10893.4|10892.4|10887.9|10887.1|499
1591201500000|2020-06-03 16:25:00|10888.5|10887.5|10887.5|10886.5|10891.9|10890.9|10887.5|10886.5|403
1591201800000|2020-06-03 16:30:00|10887.6|10886.6|10886.7|10886|10890.1|10889.2|10886.2|10885.3|517
1591202100000|2020-06-03 16:35:00|10886.8|10886.1|10890.1|10889.1|10891.2|10890.2|10886.5|10885.8|431
1591202400000|2020-06-03 16:40:00|10890|10889|10891.8|10890.8|10893.5|10892.7|10889.4|10888.4|443
1591202700000|2020-06-03 16:45:00|10892|10891|10893.3|10892.6|10894.3|10893.4|10891|10890.1|331
1591203000000|2020-06-03 16:50:00|10893.5|10892.5|10892.3|10891.6|10893.5|10892.7|10891.4|10890.5|366
1591203300000|2020-06-03 16:55:00|10892.2|10891.5|10891.1|10890.1|10894.7|10893.8|10889.9|10889.1|503
1591203600000|2020-06-03 17:00:00|10891|10890.3|10892.3|10891.3|10893.4|10892.6|10890.9|10890.1|404
1591203900000|2020-06-03 17:05:00|10892.1|10891.4|10889|10888|10892.4|10891.4|10887.8|10887.1|298
1591204200000|2020-06-03 17:10:00|10889.2|10888.2|10891.3|10890.3|10892.2|10891.4|10888.9|10888.1|273
1591204500000|2020-06-03 17:15:00|10891.5|10890.5|10890.7|10890|10892.6|10891.8|10889.2|10888.3|321
1591204800000|2020-06-03 17:20:00|10890.8|10890.1|10889.4|10888.4|10891.8|10890.9|10889.3|10888.3|218
1591205100000|2020-06-03 17:25:00|10889.6|10888.6|10892.5|10891.8|10892.7|10891.9|10889.6|10888.6|372
1591205400000|2020-06-03 17:30:00|10892.6|10891.9|10892.3|10891.3|10893.4|10892.6|10890.7|10889.9|243
1591205700000|2020-06-03 17:35:00|10892.4|10891.4|10891|10890|10892.9|10892|10890.1|10889.2|273
1591206000000|2020-06-03 17:40:00|10891.1|10890.1|10892.2|10891.2|10892.6|10891.8|10889.7|10888.8|299
1591206300000|2020-06-03 17:45:00|10892.3|10891.3|10888.6|10887.6|10892.4|10891.6|10888.5|10887.6|258
1591206600000|2020-06-03 17:50:00|10888.5|10887.5|10888.1|10887.1|10888.8|10887.8|10886.5|10885.7|297
1591206900000|2020-06-03 17:55:00|10888.2|10887.2|10889.5|10888.5|10889.9|10888.9|10887.4|10886.4|261
1591207200000|2020-06-03 18:00:00|10889.6|10888.6|10890.3|10889.6|10891.1|10890.2|10889.4|10888.4|326
1591207500000|2020-06-03 18:05:00|10890.2|10889.5|10892.2|10891.2|10892.5|10891.5|10889.8|10888.9|279
1591207800000|2020-06-03 18:10:00|10892.1|10891.1|10892.6|10891.9|10893|10892.1|10891.9|10891|260
1591208100000|2020-06-03 18:15:00|10892.7|10891.7|10892.5|10891.8|10894|10893.1|10891.6|10890.8|273
1591208400000|2020-06-03 18:20:00|10892.7|10891.7|10893.6|10892.9|10894.9|10894.1|10892.2|10891.4|288
1591208700000|2020-06-03 18:25:00|10893.5|10892.8|10894.6|10893.9|10895.9|10894.9|10893.4|10892.7|383
1591209000000|2020-06-03 18:30:00|10894.8|10893.8|10896.2|10895.2|10896.4|10895.5|10894.3|10893.5|406
1591209300000|2020-06-03 18:35:00|10896.3|10895.3|10895.9|10895.2|10896.8|10895.9|10895.8|10895|264
1591209600000|2020-06-03 18:40:00|10895.8|10895.1|10895.1|10894.4|10896.3|10895.4|10894.9|10894.2|198
1591209900000|2020-06-03 18:45:00|10895.3|10894.3|10894.7|10893.7|10895.9|10895.2|10893.6|10892.8|245
1591210200000|2020-06-03 18:50:00|10894.6|10893.6|10894.2|10893.2|10894.9|10894|10893.5|10892.5|222
1591210500000|2020-06-03 18:55:00|10894.1|10893.1|10893.9|10893.2|10895.4|10894.5|10893.2|10892.3|322
1591210800000|2020-06-03 19:00:00|10894.3|10893.6|10894.3|10893.3|10895.8|10894.9|10893.5|10892.6|346
1591211100000|2020-06-03 19:05:00|10894.2|10893.6|10891.8|10891.1|10894.4|10893.6|10891.3|10890.4|311
1591211400000|2020-06-03 19:10:00|10891.9|10891.2|10892.1|10891.4|10892.2|10891.4|10890.6|10889.9|234
1591211700000|2020-06-03 19:15:00|10892|10891.3|10891.5|10890.5|10892.7|10891.9|10890.6|10889.8|358
1591212000000|2020-06-03 19:20:00|10891.4|10890.4|10891.7|10890.7|10892.7|10891.9|10890.9|10890.1|339
1591212300000|2020-06-03 19:25:00|10891.8|10891.1|10891.5|10890.8|10892.5|10891.5|10890.9|10890|261
1591212600000|2020-06-03 19:30:00|10891.6|10890.9|10892.5|10891.8|10892.8|10891.9|10891.5|10890.7|341
1591212900000|2020-06-03 19:35:00|10892.6|10891.9|10893|10892|10893.9|10893.1|10892.5|10891.8|268
1591213200000|2020-06-03 19:40:00|10892.9|10892.2|10892.1|10891.1|10893.9|10893|10891.9|10891|227
1591213500000|2020-06-03 19:45:00|10892.2|10891.2|10892.6|10891.9|10893.9|10893|10891.5|10890.6|314
1591213800000|2020-06-03 19:50:00|10892.9|10891.8|10891.7|10890.7|10892.9|10891.9|10890.8|10890|311
1591214100000|2020-06-03 19:55:00|10891.6|10890.6|10891.2|10890.5|10893.6|10892.8|10890.3|10889.5|454
1591214400000|2020-06-03 20:00:00|10891.4|10890.4|10892.6|10891.6|10893.4|10892.5|10889.7|10888.8|375
1591214700000|2020-06-03 20:05:00|10892.7|10891.7|10895.1|10894.1|10895.1|10894.1|10892.7|10891.7|204
1591215000000|2020-06-03 20:10:00|10895|10894|10894.1|10893.1|10895.4|10894.5|10893.9|10893|213
1591215300000|2020-06-03 20:15:00|10894.4|10893.4|10892.8|10891.8|10894.8|10893.8|10892.5|10891.6|200
1591215600000|2020-06-03 20:20:00|10893|10892|10894.5|10893.5|10895.1|10894.2|10891.7|10890.8|237
1591215900000|2020-06-03 20:25:00|10894.6|10893.6|10895.2|10894.2|10895.2|10894.2|10893.3|10892.3|293
1591216200000|2020-06-03 20:30:00|10894.9|10893.9|10893|10892|10895.2|10894.2|10892.6|10891.9|225
1591216500000|2020-06-03 20:35:00|10892.9|10891.9|10892.1|10891.1|10893.9|10893.2|10892|10891.1|180
1591216800000|2020-06-03 20:40:00|10892.2|10891.2|10891.7|10890.7|10892.3|10891.5|10889.1|10888.1|261
1591217100000|2020-06-03 20:45:00|10891.6|10890.6|10892.1|10891.1|10892.5|10891.5|10891.5|10890.5|232
1591217400000|2020-06-03 20:50:00|10892.2|10891.2|10893.1|10892.1|10893.3|10892.3|10891.1|10890.1|268
1591217700000|2020-06-03 20:55:00|10892.8|10891.8|10891.3|10890.3|10893|10892|10890.6|10889.3|254
1591218000000|2020-06-03 21:00:00|10891.8|10890.2|10893.3|10887.3|10893.3|10890.5|10891.1|10886.2|25
1591218300000|2020-06-03 21:05:00|10893.1|10887.1|10892.8|10886.8|10894.1|10888.1|10891.8|10885.8|559
1591218600000|2020-06-03 21:10:00|10893|10887|10889|10886.3|10893.9|10887.9|10889|10885.5|868
1591218900000|2020-06-03 21:15:00|10892.3|10886.5|10893.2|10888.4|10894.7|10889|10889|10886.1|943
1591219200000|2020-06-03 21:20:00|10893.4|10888.3|10892.4|10887.3|10893.8|10888.5|10891.3|10886.7|882
1591219500000|2020-06-03 21:25:00|10892.8|10887.2|10893.5|10887.5|10893.7|10888|10890.4|10886.2|1415
1591219800000|2020-06-03 21:30:00|10893.3|10887.7|10893.5|10888.1|10894.7|10888.7|10892.8|10887.2|949
1591220100000|2020-06-03 21:35:00|10893.6|10888.2|10893.1|10888|10894|10889|10890.7|10886.1|1115
1591220400000|2020-06-03 21:40:00|10893.2|10888.1|10893.9|10888.6|10894.1|10888.9|10890.2|10886.6|1088
1591220700000|2020-06-03 21:45:00|10893.4|10888.7|10893.1|10889.1|10895|10890.7|10892.6|10888.4|738
1591221000000|2020-06-03 21:50:00|10893.2|10889.2|10893.2|10888.8|10894.3|10889.9|10892.7|10888.1|948
1591221300000|2020-06-03 21:55:00|10893.1|10888.9|10893.2|10889.5|10893.4|10889.7|10892.4|10888.5|715
1591221600000|2020-06-03 22:00:00|10892.6|10889|10890.8|10889.8|10893.1|10890.6|10890.6|10888.7|468
1591221900000|2020-06-03 22:05:00|10890.7|10889.7|10891.6|10890.6|10891.7|10890.7|10890.7|10889.7|203
1591222200000|2020-06-03 22:10:00|10891.5|10890.5|10892.5|10891.5|10892.7|10891.7|10891.4|10890.4|171
1591222500000|2020-06-03 22:15:00|10892.6|10891.6|10892.7|10891.7|10892.9|10891.9|10892.3|10891.3|156
1591222800000|2020-06-03 22:20:00|10892.8|10891.8|10892.8|10891.8|10893.6|10892.6|10892.5|10891.6|161
1591223100000|2020-06-03 22:25:00|10892.7|10891.7|10892.8|10891.8|10892.9|10891.9|10892.4|10891.5|122
1591223400000|2020-06-03 22:30:00|10892.7|10891.7|10895.3|10894.3|10895.4|10894.4|10892.1|10891.1|198
1591223700000|2020-06-03 22:35:00|10895.2|10894.2|10895.3|10894.3|10895.8|10894.8|10894.8|10893.8|231
1591224000000|2020-06-03 22:40:00|10895.2|10894.2|10896.3|10895.3|10897|10896|10895|10894.2|224
1591224300000|2020-06-03 22:45:00|10896.2|10895.2|10898.8|10897.8|10899.3|10898.3|10896.2|10895.2|284
1591224600000|2020-06-03 22:50:00|10898.7|10897.7|10898.1|10897.1|10899.9|10898.9|10898|10897|261
1591224900000|2020-06-03 22:55:00|10898.2|10897.2|10898.7|10897.7|10899|10898|10898.1|10897.1|159
1591225200000|2020-06-03 23:00:00|10898.2|10897.2|10898.6|10897.6|10898.9|10897.9|10896.7|10895.7|330
1591225500000|2020-06-03 23:05:00|10898.7|10897.7|10899.6|10898.6|10899.6|10898.6|10897.8|10896.8|281
1591225800000|2020-06-03 23:10:00|10899.5|10898.5|10898.6|10897.6|10900|10899|10898.5|10897.5|189
1591226100000|2020-06-03 23:15:00|10898.5|10897.5|10898.4|10897.4|10899.3|10898.3|10897.8|10896.8|142
1591226400000|2020-06-03 23:20:00|10898.3|10897.3|10898.5|10897.5|10898.8|10897.8|10897.8|10896.8|143
1591226700000|2020-06-03 23:25:00|10898.4|10897.4|10903.7|10902.7|10904.7|10903.8|10898.2|10897.2|311
1591227000000|2020-06-03 23:30:00|10903.8|10902.8|10898.5|10897.5|10903.9|10903.1|10897.8|10897.1|422
1591227300000|2020-06-03 23:35:00|10898.6|10897.6|10901.7|10901|10902.3|10901.3|10898.4|10897.4|326
1591227600000|2020-06-03 23:40:00|10901.8|10900.8|10901.7|10900.7|10903.2|10902.3|10901.1|10900.3|367
1591227900000|2020-06-03 23:45:00|10901.1|10900.4|10898.8|10897.8|10901.8|10900.8|10897.7|10896.8|381
1591228200000|2020-06-03 23:50:00|10898.6|10897.9|10899.9|10898.9|10901|10900|10898|10897.1|255
1591228500000|2020-06-03 23:55:00|10900|10899|10900.6|10899.6|10901.5|10900.5|10899.6|10898.8|264
1591142400000|2020-06-03 00:00:00|10883.5|10882.5|10884.4|10883.4|10885.4|10884.4|10877.2|10876.2|563
1591142700000|2020-06-03 00:05:00|10884.7|10883.7|10878.7|10877.7|10885.6|10884.6|10878.2|10877.2|468
1591143000000|2020-06-03 00:10:00|10878.5|10877.5|10878.4|10877.4|10879.8|10878.8|10878.1|10877.1|311
1591143300000|2020-06-03 00:15:00|10878.3|10877.3|10874.4|10873.7|10879.1|10878.1|10872.2|10871.2|457
1591143600000|2020-06-03 00:20:00|10874.5|10873.8|10872.6|10871.9|10875.9|10874.9|10872.2|10871.4|318
1591143900000|2020-06-03 00:25:00|10872.5|10871.8|10872.6|10871.6|10872.8|10871.9|10869.6|10868.7|377
1591144200000|2020-06-03 00:30:00|10872.5|10871.5|10873.9|10872.9|10875.8|10875|10872.4|10871.4|350
1591144500000|2020-06-03 00:35:00|10873.8|10872.8|10876.6|10875.6|10878.6|10877.6|10871.9|10871|382
1591144800000|2020-06-03 00:40:00|10876.5|10875.5|10874.7|10874|10876.7|10875.7|10869.9|10869.2|492
1591145100000|2020-06-03 00:45:00|10874.8|10873.8|10871.8|10870.8|10876.8|10875.8|10870.8|10869.8|648
1591145400000|2020-06-03 00:50:00|10871.7|10870.7|10871.7|10870.7|10873.9|10872.9|10868|10867|519
1591145700000|2020-06-03 00:55:00|10871.6|10870.6|10870.6|10869.6|10873.9|10872.9|10869.3|10868.3|481
1591146000000|2020-06-03 01:00:00|10870.5|10869.5|10864.6|10863.6|10870.5|10869.5|10863.3|10862.5|525
1591146300000|2020-06-03 01:05:00|10864.5|10863.5|10861.6|10860.6|10864.8|10863.9|10860.3|10859.3|467
1591146600000|2020-06-03 01:10:00|10861.7|10860.7|10853.4|10852.4|10861.9|10860.9|10852.8|10851.8|588
1591146900000|2020-06-03 01:15:00|10853.5|10852.5|10849.9|10848.9|10854.4|10853.5|10845.1|10844.1|603
1591147200000|2020-06-03 01:20:00|10849.8|10848.8|10845.7|10844.7|10850.6|10849.6|10845.2|10844.2|488
1591147500000|2020-06-03 01:25:00|10845.6|10844.6|10849.5|10848.5|10850.6|10849.7|10845.6|10844.6|365
1591147800000|2020-06-03 01:30:00|10849.4|10848.4|10845.1|10844.1|10850.7|10849.7|10843.8|10842.8|493
1591148100000|2020-06-03 01:35:00|10845.2|10844.2|10845|10844.3|10850.3|10849.3|10844.2|10843.5|439
1591148400000|2020-06-03 01:40:00|10845.1|10844.1|10846.2|10845.2|10847.9|10847|10843.2|10842.2|463
1591148700000|2020-06-03 01:45:00|10846.3|10845.3|10846.3|10845.3|10847.7|10846.7|10842.9|10841.9|490
1591149000000|2020-06-03 01:50:00|10846.4|10845.4|10844.3|10843.3|10847.6|10846.6|10842.9|10841.9|539
1591149300000|2020-06-03 01:55:00|10844.4|10843.4|10847.1|10846.1|10848.6|10847.6|10843.7|10842.7|610
1591149600000|2020-06-03 02:00:00|10847|10846|10849.8|10848.8|10851.6|10850.7|10846.6|10845.7|623
1591149900000|2020-06-03 02:05:00|10849.9|10848.9|10848.8|10847.8|10852|10851|10848.4|10847.7|433
1591150200000|2020-06-03 02:10:00|10848.7|10847.7|10850.7|10850|10851.3|10850.6|10847.5|10846.6|477
1591150500000|2020-06-03 02:15:00|10850.8|10849.8|10850.7|10850|10851.7|10850.9|10848.6|10847.7|493
1591150800000|2020-06-03 02:20:00|10850.9|10849.9|10848.3|10847.3|10850.9|10849.9|10846.6|10845.6|433
1591151100000|2020-06-03 02:25:00|10848.2|10847.2|10846.1|10845.1|10848.4|10847.5|10843|10842|614
1591151400000|2020-06-03 02:30:00|10846.2|10845.2|10847.5|10846.5|10849.4|10848.5|10844.5|10843.7|555
1591151700000|2020-06-03 02:35:00|10847.4|10846.4|10848|10847|10850.6|10849.9|10847.3|10846.4|482
1591152000000|2020-06-03 02:40:00|10847.9|10846.9|10849.4|10848.4|10853.4|10852.5|10847.9|10846.9|551
1591152300000|2020-06-03 02:45:00|10849.3|10848.3|10852|10851.3|10852.9|10851.9|10848.7|10847.7|518
1591152600000|2020-06-03 02:50:00|10851.9|10851.2|10853|10852|10853.1|10852.3|10850.1|10849.1|536
1591152900000|2020-06-03 02:55:00|10853.1|10852.1|10854.3|10853.6|10854.6|10853.8|10852.2|10851.2|505
1591153200000|2020-06-03 03:00:00|10854.2|10853.5|10856.2|10855.2|10856.9|10856.1|10854.1|10853.2|450
1591153500000|2020-06-03 03:05:00|10856.3|10855.3|10857.1|10856.1|10858.1|10857.3|10855.2|10854.2|351
1591153800000|2020-06-03 03:10:00|10857|10856|10856.6|10855.9|10858.4|10857.6|10856.1|10855.3|334
1591154100000|2020-06-03 03:15:00|10856.7|10855.7|10857.9|10857.2|10859.2|10858.4|10856|10855.2|514
1591154400000|2020-06-03 03:20:00|10857.8|10857.1|10861.7|10861|10862|10861.2|10857.8|10857.1|499
1591154700000|2020-06-03 03:25:00|10861.9|10860.9|10864.3|10863.3|10864.6|10863.8|10861.7|10860.9|430
1591155000000|2020-06-03 03:30:00|10864.1|10863.1|10863.2|10862.2|10864.8|10863.9|10862.3|10861.3|422
1591155300000|2020-06-03 03:35:00|10863.1|10862.1|10864.3|10863.6|10866.7|10865.7|10863|10862|424
1591155600000|2020-06-03 03:40:00|10864.6|10863.8|10862.1|10861.1|10865.4|10864.6|10861.6|10860.7|365
1591155900000|2020-06-03 03:45:00|10862|10861|10859.4|10858.7|10863.2|10862.4|10859.4|10858.5|326
1591156200000|2020-06-03 03:50:00|10859.7|10858.8|10856.9|10855.9|10861.3|10860.5|10856.8|10855.8|434
1591156500000|2020-06-03 03:55:00|10856.6|10855.6|10858.7|10857.7|10860.2|10859.4|10856.4|10855.6|451
1591156800000|2020-06-03 04:00:00|10858.5|10857.8|10858.1|10857.1|10860.5|10859.5|10858|10857.1|360
1591157100000|2020-06-03 04:05:00|10858.2|10857.2|10855.1|10854.4|10858.7|10858|10854.9|10854.1|345
1591157400000|2020-06-03 04:10:00|10855.2|10854.5|10854.2|10853.2|10855.3|10854.5|10851.7|10850.8|522
1591157700000|2020-06-03 04:15:00|10854.3|10853.3|10855|10854|10855.1|10854.2|10852.1|10851.4|483
1591158000000|2020-06-03 04:20:00|10854.8|10854.1|10853.3|10852.3|10855.7|10854.8|10852.6|10851.9|382
1591158300000|2020-06-03 04:25:00|10853.2|10852.5|10855.4|10854.7|10856.9|10856|10853.2|10852.5|305
1591158600000|2020-06-03 04:30:00|10855.5|10854.8|10857.8|10857.1|10858.9|10857.9|10855.4|10854.7|349
1591158900000|2020-06-03 04:35:00|10857.9|10856.9|10857.8|10856.8|10858|10857|10855.5|10854.6|294
1591159200000|2020-06-03 04:40:00|10857.6|10856.9|10856.9|10855.9|10858.6|10857.7|10856.7|10855.8|195
1591159500000|2020-06-03 04:45:00|10856.8|10855.8|10858.1|10857.1|10859.1|10858.3|10856.6|10855.8|336
1591159800000|2020-06-03 04:50:00|10857.9|10857.2|10855.3|10854.3|10859|10858.3|10854|10853.2|286
1591160100000|2020-06-03 04:55:00|10855.4|10854.4|10851.8|10851.1|10855.8|10854.9|10851|10850.3|397
1591160400000|2020-06-03 05:00:00|10851.7|10851|10852.9|10851.9|10853.7|10853|10851.5|10850.7|361
1591160700000|2020-06-03 05:05:00|10852.7|10852|10852.5|10851.8|10853.6|10852.8|10851.7|10851|234
1591161000000|2020-06-03 05:10:00|10852.6|10851.6|10850.6|10849.6|10852.8|10852|10850.4|10849.6|336
1591161300000|2020-06-03 05:15:00|10850.3|10849.3|10850.5|10849.8|10852.2|10851.4|10849.7|10848.8|240
1591161600000|2020-06-03 05:20:00|10850.4|10849.7|10847.9|10847.2|10851.2|10850.4|10847.8|10847.1|314
1591161900000|2020-06-03 05:25:00|10848|10847.3|10849.2|10848.2|10850.1|10849.3|10847.5|10846.7|306
1591162200000|2020-06-03 05:30:00|10849.1|10848.1|10852.7|10852|10852.8|10852.1|10848.9|10848.1|479
1591162500000|2020-06-03 05:35:00|10852.8|10852.1|10855|10854|10855.2|10854.2|10852.7|10852|368
1591162800000|2020-06-03 05:40:00|10855.1|10854.1|10853.3|10852.6|10855.1|10854.1|10852.8|10851.9|218
1591163100000|2020-06-03 05:45:00|10853.2|10852.5|10856.6|10855.9|10856.7|10856|10853.2|10852.3|307
1591163400000|2020-06-03 05:50:00|10856.7|10855.7|10855.8|10854.8|10856.8|10855.9|10854.6|10853.7|288
1591163700000|2020-06-03 05:55:00|10855.7|10854.7|10859.2|10858.2|10859.5|10858.7|10855.2|10854.5|311
1591164000000|2020-06-03 06:00:00|10859.3|10858.3|10860.9|10859.9|10861|10860.2|10857.2|10856.4|618
1591164300000|2020-06-03 06:05:00|10860.8|10859.8|10863.5|10862.5|10863.8|10863.1|10859.7|10858.8|540
1591164600000|2020-06-03 06:10:00|10863.6|10862.6|10864.8|10863.8|10865.7|10864.9|10863|10862.2|569
1591164900000|2020-06-03 06:15:00|10864.9|10863.9|10864.8|10864.1|10865.5|10864.7|10864|10863.3|386
1591165200000|2020-06-03 06:20:00|10864.9|10864.2|10865|10864.3|10865.5|10864.8|10863.1|10862.3|385
1591165500000|2020-06-03 06:25:00|10864.9|10864.2|10864.2|10863.5|10865.6|10864.9|10863.9|10863.2|402
1591165800000|2020-06-03 06:30:00|10864.1|10863.4|10865.2|10864.5|10865.3|10864.6|10861.9|10861.1|399
1591166100000|2020-06-03 06:35:00|10865.3|10864.6|10868.1|10867.1|10868.1|10867.1|10863.9|10863.1|440
1591166400000|2020-06-03 06:40:00|10868|10867|10867.5|10866.8|10870.4|10869.5|10867.5|10866.8|522
1591166700000|2020-06-03 06:45:00|10867.8|10867.1|10872.8|10872.1|10873.2|10872.5|10867.4|10866.7|503
1591167000000|2020-06-03 06:50:00|10872.7|10872|10867|10866.3|10874.3|10873.6|10866.9|10866.2|508
1591167300000|2020-06-03 06:55:00|10867.3|10866.6|10868.7|10867.7|10869.7|10869|10866.7|10866|474
1591167600000|2020-06-03 07:00:00|10868.8|10867.8|10867.1|10866.4|10869.8|10869|10866.7|10866|628
1591167900000|2020-06-03 07:05:00|10867.2|10866.5|10863.3|10862.6|10867.7|10866.8|10863.1|10862.4|656
1591168200000|2020-06-03 07:10:00|10863.4|10862.7|10865.9|10864.9|10866.1|10865.2|10860.5|10859.7|666
1591168500000|2020-06-03 07:15:00|10866|10865.2|10865.7|10865|10867.9|10867.2|10864.5|10863.8|580
1591168800000|2020-06-03 07:20:00|10865.6|10864.9|10867.2|10866.5|10870.4|10869.6|10864.8|10864|620
1591169100000|2020-06-03 07:25:00|10867.3|10866.6|10865.9|10865.2|10870.2|10869.5|10865.3|10864.6|623
1591169400000|2020-06-03 07:30:00|10866|10865.3|10871.8|10871.1|10872.1|10871.4|10864.6|10863.9|697
1591169700000|2020-06-03 07:35:00|10871.9|10871.2|10874.1|10873.4|10876.6|10875.9|10871.3|10870.6|657
1591170000000|2020-06-03 07:40:00|10874.2|10873.5|10876.5|10875.8|10878|10877.3|10872.9|10872.2|667
1591170300000|2020-06-03 07:45:00|10876.4|10875.7|10877.8|10877.1|10879.1|10878.4|10876.2|10875.5|621
1591170600000|2020-06-03 07:50:00|10877.7|10877|10878.6|10877.6|10879|10878.1|10876.2|10875.4|411
1591170900000|2020-06-03 07:55:00|10878.5|10877.5|10874.7|10873.7|10879.2|10878.5|10873.7|10873|585
1591171200000|2020-06-03 08:00:00|10874.8|10873.8|10876.1|10875.4|10876.9|10876.1|10874|10873.1|643
1591171500000|2020-06-03 08:05:00|10876.2|10875.5|10873.4|10872.7|10877.5|10876.6|10872.5|10871.8|601
1591171800000|2020-06-03 08:10:00|10873.5|10872.8|10873.8|10873.1|10875.2|10874.5|10871.9|10870.9|810
1591172100000|2020-06-03 08:15:00|10873.7|10873|10872.6|10871.9|10874.2|10873.5|10870.5|10869.7|775
1591172400000|2020-06-03 08:20:00|10872.8|10871.8|10874|10873.3|10874.2|10873.4|10870.9|10870.2|641
1591172700000|2020-06-03 08:25:00|10873.9|10873.2|10875.6|10874.9|10877.6|10876.7|10873.9|10873.1|587
1591173000000|2020-06-03 08:30:00|10875.5|10874.8|10877.7|10877|10879.8|10878.9|10875.1|10874.4|589
1591173300000|2020-06-03 08:35:00|10877.6|10876.9|10876.1|10875.4|10879.1|10878.4|10875.4|10874.6|456
1591173600000|2020-06-03 08:40:00|10876.2|10875.5|10873|10872.3|10877.7|10877|10872.8|10872|587
1591173900000|2020-06-03 08:45:00|10873.1|10872.4|10877.3|10876.6|10877.7|10877|10872.7|10872|553
1591174200000|2020-06-03 08:50:00|10877.2|10876.5|10878.1|10877.4|10878.7|10877.8|10876.1|10875.4|491
1591174500000|2020-06-03 08:55:00|10878.2|10877.5|10879.7|10879|10879.8|10879.1|10877.4|10876.5|409
1591174800000|2020-06-03 09:00:00|10879.6|10878.9|10879.3|10878.6|10880.4|10879.7|10877.5|10876.6|545
1591175100000|2020-06-03 09:05:00|10879.4|10878.7|10877.6|10876.9|10879.7|10879|10877.6|10876.9|453
1591175400000|2020-06-03 09:10:00|10877.7|10877|10879.6|10878.9|10880.4|10879.6|10876.8|10876.1|372
1591175700000|2020-06-03 09:15:00|10879.7|10879|10880.1|10879.4|10880.6|10879.9|10879.5|10878.8|317
1591176000000|2020-06-03 09:20:00|10880|10879.3|10877.3|10876.3|10880.4|10879.7|10875.3|10874.5|525
1591176300000|2020-06-03 09:25:00|10877.5|10876.6|10875.8|10875.1|10877.6|10876.8|10874.9|10874.2|479
1591176600000|2020-06-03 09:30:00|10875.9|10875.2|10876.5|10875.8|10876.6|10875.8|10874.7|10874|472
1591176900000|2020-06-03 09:35:00|10876.4|10875.7|10873.2|10872.5|10876.5|10875.8|10871.1|10870.4|429
1591177200000|2020-06-03 09:40:00|10873.1|10872.4|10875.3|10874.6|10875.8|10874.9|10872|10871.3|473
1591177500000|2020-06-03 09:45:00|10875.4|10874.7|10876.6|10875.9|10876.7|10875.9|10875|10874.3|430
1591177800000|2020-06-03 09:50:00|10876.7|10876|10875.3|10874.6|10876.9|10876.2|10874.2|10873.3|455
1591178100000|2020-06-03 09:55:00|10875.2|10874.5|10877.1|10876.4|10878.6|10877.8|10875.2|10874.5|427
1591178400000|2020-06-03 10:00:00|10877|10876.3|10878.7|10877.7|10880.8|10879.8|10877|10876.3|679
1591178700000|2020-06-03 10:05:00|10878.8|10877.8|10880.5|10879.5|10881|10880.2|10877.1|10876.4|598
1591179000000|2020-06-03 10:10:00|10880.6|10879.6|10881.6|10880.6|10882.7|10881.9|10879.5|10878.5|670
1591179300000|2020-06-03 10:15:00|10881.5|10880.8|10876.2|10875.2|10881.8|10881|10875.3|10874.5|597
1591179600000|2020-06-03 10:20:00|10876.1|10875.1|10873.5|10872.8|10876.1|10875.1|10872.5|10871.8|559
1591179900000|2020-06-03 10:25:00|10873.4|10872.7|10874.5|10873.8|10874.9|10874.2|10872.6|10871.9|457
1591180200000|2020-06-03 10:30:00|10874.6|10873.9|10875.5|10874.5|10877.4|10876.7|10873.3|10872.5|394
1591180500000|2020-06-03 10:35:00|10875.4|10874.4|10878.1|10877.1|10880|10879.3|10875.3|10874.4|606
1591180800000|2020-06-03 10:40:00|10877.8|10876.9|10874.3|10873.6|10878.4|10877.6|10873.4|10872.7|432
1591181100000|2020-06-03 10:45:00|10874.4|10873.7|10875.9|10875.2|10876.1|10875.3|10873.2|10872.5|387
1591181400000|2020-06-03 10:50:00|10875.8|10875.1|10875.3|10874.6|10878.7|10877.9|10875|10874.3|393
1591181700000|2020-06-03 10:55:00|10875.5|10874.5|10871.6|10870.6|10875.8|10875|10871.3|10870.5|605
1591182000000|2020-06-03 11:00:00|10871.5|10870.5|10870.3|10869.6|10874.4|10873.7|10869.9|10869.2|620
1591182300000|2020-06-03 11:05:00|10870.2|10869.5|10865.6|10864.9|10870.2|10869.5|10864.8|10864.1|562
1591182600000|2020-06-03 11:10:00|10865.7|10865|10866.9|10866.2|10868.7|10868|10864.2|10863.4|558
1591182900000|2020-06-03 11:15:00|10867|10866.3|10867.1|10866.4|10870.1|10869.4|10866.4|10865.6|471
1591183200000|2020-06-03 11:20:00|10867|10866.3|10860.5|10859.8|10867.9|10867.1|10859.6|10858.8|683
1591183500000|2020-06-03 11:25:00|10860.6|10859.9|10860.3|10859.3|10862.3|10861.6|10855.8|10854.9|582
1591183800000|2020-06-03 11:30:00|10860.2|10859.5|10850.5|10849.5|10860.2|10859.5|10848.8|10847.8|947
1591184100000|2020-06-03 11:35:00|10850.6|10849.6|10854.8|10854.1|10855.8|10854.8|10850.5|10849.5|735
1591184400000|2020-06-03 11:40:00|10854.9|10853.9|10855.4|10854.4|10856.8|10856.1|10853.6|10852.8|614
1591184700000|2020-06-03 11:45:00|10855.7|10854.7|10858.1|10857.4|10859.6|10858.8|10855.6|10854.7|722
1591185000000|2020-06-03 11:50:00|10858|10857.3|10859.4|10858.4|10859.4|10858.6|10855.9|10855.2|611
1591185300000|2020-06-03 11:55:00|10859.3|10858.3|10859.1|10858.4|10860.4|10859.5|10857.2|10856.4|590
1591185600000|2020-06-03 12:00:00|10859.5|10858.8|10854.6|10853.9|10861.7|10861|10854.3|10853.5|611
1591185900000|2020-06-03 12:05:00|10854.7|10854|10852.7|10852|10855.9|10855.2|10852.2|10851.5|626
1591186200000|2020-06-03 12:10:00|10852.4|10851.7|10860.8|10854.8|10861.9|10856.7|10850.1|10849.3|601
1591186500000|2020-06-03 12:15:00|10860.9|10854.9|10862.7|10861.7|10865.2|10864.4|10858.5|10853.3|759
1591186800000|2020-06-03 12:20:00|10863.2|10862|10859.7|10859|10865.1|10864.2|10857.9|10857|798
1591187100000|2020-06-03 12:25:00|10859.8|10859.1|10859.2|10858.2|10860.7|10860|10855.6|10854.8|676
1591187400000|2020-06-03 12:30:00|10859.1|10858.1|10859.5|10858.8|10861.5|10860.7|10857.1|10856.4|600
1591187700000|2020-06-03 12:35:00|10859.6|10858.9|10862.9|10862.2|10864.3|10863.6|10859.2|10858.4|657
1591188000000|2020-06-03 12:40:00|10863|10862.3|10865.3|10864.6|10866.5|10865.8|10862.9|10862.1|701
1591188300000|2020-06-03 12:45:00|10865.6|10864.5|10863.7|10863|10867|10866.3|10863|10862.3|654
1591188600000|2020-06-03 12:50:00|10863.6|10862.9|10863.6|10862.9|10865.7|10864.9|10862.1|10861.4|529
1591188900000|2020-06-03 12:55:00|10863.5|10862.8|10865.7|10865|10866.9|10866.1|10862.6|10861.8|723
1591189200000|2020-06-03 13:00:00|10865.6|10864.9|10863.7|10862.7|10866|10865.2|10862.1|10861.4|517
1591189500000|2020-06-03 13:05:00|10863.6|10862.6|10864.6|10863.6|10864.9|10864.1|10863.6|10862.6|418
1591189800000|2020-06-03 13:10:00|10864.5|10863.8|10870.5|10869.8|10870.8|10870.1|10864.5|10863.6|569
1591190100000|2020-06-03 13:15:00|10870.4|10869.7|10871|10870.3|10871.1|10870.4|10868.2|10867.3|366
1591190400000|2020-06-03 13:20:00|10870.7|10870|10872.5|10871.8|10873.6|10872.8|10870|10869.3|539
1591190700000|2020-06-03 13:25:00|10872.6|10871.6|10873.1|10872.1|10874.8|10873.8|10871.1|10870.4|581
1591191000000|2020-06-03 13:30:00|10873.2|10872.2|10867.5|10866.5|10873.2|10872.3|10867.5|10866.5|923
1591191300000|2020-06-03 13:35:00|10867.6|10866.6|10870|10869.3|10870.3|10869.6|10865.9|10865.1|711
1591191600000|2020-06-03 13:40:00|10870.1|10869.4|10866.4|10865.4|10870.4|10869.6|10863.1|10862.2|715
1591191900000|2020-06-03 13:45:00|10866.5|10865.5|10869|10868|10869.6|10868.6|10866.1|10865.3|709
1591192200000|2020-06-03 13:50:00|10869.1|10868.1|10869.7|10868.7|10871.1|10870.4|10868.1|10867.1|789
1591192500000|2020-06-03 13:55:00|10869.6|10868.6|10869.1|10867.4|10871.5|10870.6|10866.6|10865.7|783
1591192800000|2020-06-03 14:00:00|10869.3|10866.8|10873.2|10872.5|10874.9|10874.1|10867.8|10866.2|1055
1591193100000|2020-06-03 14:05:00|10873.1|10872.4|10870.5|10869.8|10873.6|10872.8|10868.7|10867.9|909
1591193400000|2020-06-03 14:10:00|10870.6|10869.9|10876.2|10875.5|10877.4|10876.6|10869.4|10868.6|674
1591193700000|2020-06-03 14:15:00|10876.3|10875.6|10871.3|10870.6|10877.3|10876.6|10870.6|10869.6|774
1591194000000|2020-06-03 14:20:00|10871|10870.3|10872.8|10872.1|10874.6|10873.8|10870.9|10870.2|736
1591194300000|2020-06-03 14:25:00|10872.7|10872|10870.1|10869.1|10873.8|10872.9|10867.1|10866.2|844
1591194600000|2020-06-03 14:30:00|10869.9|10868.9|10872.7|10872|10872.7|10872|10868|10867.3|737
1591194900000|2020-06-03 14:35:00|10872.6|10871.9|10873.3|10872.3|10875.5|10874.6|10871.6|10870.8|789
1591195200000|2020-06-03 14:40:00|10873.4|10872.7|10878.6|10877.9|10878.8|10878.1|10872.5|10871.7|698
1591195500000|2020-06-03 14:45:00|10878.7|10878|10877.9|10876.9|10880.3|10879.6|10874.2|10873.3|746
1591195800000|2020-06-03 14:50:00|10878.1|10877.1|10880.1|10879.1|10881.3|10880.6|10876.5|10875.7|873
1591196100000|2020-06-03 14:55:00|10879.4|10878.7|10880.2|10879.5|10887.8|10886.9|10879.2|10878.2|1012
1591196400000|2020-06-03 15:00:00|10880.3|10879.6|10882.3|10881.3|10883|10882.3|10880.1|10879.3|797
1591196700000|2020-06-03 15:05:00|10882.4|10881.4|10887.6|10886.6|10888.6|10887.9|10881.3|10880.3|825
1591197000000|2020-06-03 15:10:00|10887.4|10886.7|10887|10886|10889.9|10888.9|10885.2|10884.3|758
1591197300000|2020-06-03 15:15:00|10886.8|10886.1|10889.1|10888.4|10890.7|10889.8|10886.5|10885.8|627
1591197600000|2020-06-03 15:20:00|10889.2|10888.1|10894.2|10893.2|10895|10894|10889.1|10888.1|759
1591197900000|2020-06-03 15:25:00|10894.1|10893.1|10896.4|10895.4|10897.4|10896.5|10893.6|10892.8|639
1591198200000|2020-06-03 15:30:00|10896.5|10895.8|10892.3|10891.6|10898.7|10897.9|10892.3|10891.4|674
1591198500000|2020-06-03 15:35:00|10892.5|10891.5|10889.8|10888.8|10892.5|10891.5|10887.8|10886.8|766
1591198800000|2020-06-03 15:40:00|10889.9|10888.9|10892.1|10891.4|10893.2|10892.2|10888.1|10887.3|740
1591199100000|2020-06-03 15:45:00|10892.4|10891.7|10894.3|10893.3|10895.8|10894.9|10891.1|10890.2|717
1591199400000|2020-06-03 15:50:00|10894.5|10893.5|10889.4|10888.4|10894.6|10893.8|10889.2|10888.3|644
1591199700000|2020-06-03 15:55:00|10889.5|10888.5|10888.5|10887.8|10891.8|10890.9|10887.4|10886.7|549
1591200000000|2020-06-03 16:00:00|10888.4|10887.7|10891.2|10890.2|10892.8|10892|10888.4|10887.5|640
1591200300000|2020-06-03 16:05:00|10891.3|10890.3|10889.7|10888.7|10891.6|10890.6|10887.6|10886.6|435
1591200600000|2020-06-03 16:10:00|10890|10889|10890.8|10889.8|10891.5|10890.5|10889.3|10888.3|387
1591200900000|2020-06-03 16:15:00|10890.9|10889.9|10892.4|10891.4|10893.9|10893.1|10890.1|10889.2|368
1591201200000|2020-06-03 16:20:00|10891.8|10891.1|10888.4|10887.4|10893.4|10892.4|10887.9|10887.1|499
1591201500000|2020-06-03 16:25:00|10888.5|10887.5|10887.5|10886.5|10891.9|10890.9|10887.5|10886.5|403
1591201800000|2020-06-03 16:30:00|10887.6|10886.6|10886.7|10886|10890.1|10889.2|10886.2|10885.3|517
1591202100000|2020-06-03 16:35:00|10886.8|10886.1|10890.1|10889.1|10891.2|10890.2|10886.5|10885.8|431
1591202400000|2020-06-03 16:40:00|10890|10889|10891.8|10890.8|10893.5|10892.7|10889.4|10888.4|443
1591202700000|2020-06-03 16:45:00|10892|10891|10893.3|10892.6|10894.3|10893.4|10891|10890.1|331
1591203000000|2020-06-03 16:50:00|10893.5|10892.5|10892.3|10891.6|10893.5|10892.7|10891.4|10890.5|366
1591203300000|2020-06-03 16:55:00|10892.2|10891.5|10891.1|10890.1|10894.7|10893.8|10889.9|10889.1|503
1591203600000|2020-06-03 17:00:00|10891|10890.3|10892.3|10891.3|10893.4|10892.6|10890.9|10890.1|404
1591203900000|2020-06-03 17:05:00|10892.1|10891.4|10889|10888|10892.4|10891.4|10887.8|10887.1|298
1591204200000|2020-06-03 17:10:00|10889.2|10888.2|10891.3|10890.3|10892.2|10891.4|10888.9|10888.1|273
1591204500000|2020-06-03 17:15:00|10891.5|10890.5|10890.7|10890|10892.6|10891.8|10889.2|10888.3|321
1591204800000|2020-06-03 17:20:00|10890.8|10890.1|10889.4|10888.4|10891.8|10890.9|10889.3|10888.3|218
1591205100000|2020-06-03 17:25:00|10889.6|10888.6|10892.5|10891.8|10892.7|10891.9|10889.6|10888.6|372
1591205400000|2020-06-03 17:30:00|10892.6|10891.9|10892.3|10891.3|10893.4|10892.6|10890.7|10889.9|243
1591205700000|2020-06-03 17:35:00|10892.4|10891.4|10891|10890|10892.9|10892|10890.1|10889.2|273
1591206000000|2020-06-03 17:40:00|10891.1|10890.1|10892.2|10891.2|10892.6|10891.8|10889.7|10888.8|299
1591206300000|2020-06-03 17:45:00|10892.3|10891.3|10888.6|10887.6|10892.4|10891.6|10888.5|10887.6|258
1591206600000|2020-06-03 17:50:00|10888.5|10887.5|10888.1|10887.1|10888.8|10887.8|10886.5|10885.7|297
1591206900000|2020-06-03 17:55:00|10888.2|10887.2|10889.5|10888.5|10889.9|10888.9|10887.4|10886.4|261
1591207200000|2020-06-03 18:00:00|10889.6|10888.6|10890.3|10889.6|10891.1|10890.2|10889.4|10888.4|326
1591207500000|2020-06-03 18:05:00|10890.2|10889.5|10892.2|10891.2|10892.5|10891.5|10889.8|10888.9|279
1591207800000|2020-06-03 18:10:00|10892.1|10891.1|10892.6|10891.9|10893|10892.1|10891.9|10891|260
1591208100000|2020-06-03 18:15:00|10892.7|10891.7|10892.5|10891.8|10894|10893.1|10891.6|10890.8|273
1591208400000|2020-06-03 18:20:00|10892.7|10891.7|10893.6|10892.9|10894.9|10894.1|10892.2|10891.4|288
1591208700000|2020-06-03 18:25:00|10893.5|10892.8|10894.6|10893.9|10895.9|10894.9|10893.4|10892.7|383
1591209000000|2020-06-03 18:30:00|10894.8|10893.8|10896.2|10895.2|10896.4|10895.5|10894.3|10893.5|406
1591209300000|2020-06-03 18:35:00|10896.3|10895.3|10895.9|10895.2|10896.8|10895.9|10895.8|10895|264
1591209600000|2020-06-03 18:40:00|10895.8|10895.1|10895.1|10894.4|10896.3|10895.4|10894.9|10894.2|198
1591209900000|2020-06-03 18:45:00|10895.3|10894.3|10894.7|10893.7|10895.9|10895.2|10893.6|10892.8|245
1591210200000|2020-06-03 18:50:00|10894.6|10893.6|10894.2|10893.2|10894.9|10894|10893.5|10892.5|222
1591210500000|2020-06-03 18:55:00|10894.1|10893.1|10893.9|10893.2|10895.4|10894.5|10893.2|10892.3|322
1591210800000|2020-06-03 19:00:00|10894.3|10893.6|10894.3|10893.3|10895.8|10894.9|10893.5|10892.6|346
1591211100000|2020-06-03 19:05:00|10894.2|10893.6|10891.8|10891.1|10894.4|10893.6|10891.3|10890.4|311
1591211400000|2020-06-03 19:10:00|10891.9|10891.2|10892.1|10891.4|10892.2|10891.4|10890.6|10889.9|234
1591211700000|2020-06-03 19:15:00|10892|10891.3|10891.5|10890.5|10892.7|10891.9|10890.6|10889.8|358
1591212000000|2020-06-03 19:20:00|10891.4|10890.4|10891.7|10890.7|10892.7|10891.9|10890.9|10890.1|339
1591212300000|2020-06-03 19:25:00|10891.8|10891.1|10891.5|10890.8|10892.5|10891.5|10890.9|10890|261
1591212600000|2020-06-03 19:30:00|10891.6|10890.9|10892.5|10891.8|10892.8|10891.9|10891.5|10890.7|341
1591212900000|2020-06-03 19:35:00|10892.6|10891.9|10893|10892|10893.9|10893.1|10892.5|10891.8|268
1591213200000|2020-06-03 19:40:00|10892.9|10892.2|10892.1|10891.1|10893.9|10893|10891.9|10891|227
1591213500000|2020-06-03 19:45:00|10892.2|10891.2|10892.6|10891.9|10893.9|10893|10891.5|10890.6|314
1591213800000|2020-06-03 19:50:00|10892.9|10891.8|10891.7|10890.7|10892.9|10891.9|10890.8|10890|311
1591214100000|2020-06-03 19:55:00|10891.6|10890.6|10891.2|10890.5|10893.6|10892.8|10890.3|10889.5|454
1591214400000|2020-06-03 20:00:00|10891.4|10890.4|10892.6|10891.6|10893.4|10892.5|10889.7|10888.8|375
1591214700000|2020-06-03 20:05:00|10892.7|10891.7|10895.1|10894.1|10895.1|10894.1|10892.7|10891.7|204
1591215000000|2020-06-03 20:10:00|10895|10894|10894.1|10893.1|10895.4|10894.5|10893.9|10893|213
1591215300000|2020-06-03 20:15:00|10894.4|10893.4|10892.8|10891.8|10894.8|10893.8|10892.5|10891.6|200
1591215600000|2020-06-03 20:20:00|10893|10892|10894.5|10893.5|10895.1|10894.2|10891.7|10890.8|237
1591215900000|2020-06-03 20:25:00|10894.6|10893.6|10895.2|10894.2|10895.2|10894.2|10893.3|10892.3|293
1591216200000|2020-06-03 20:30:00|10894.9|10893.9|10893|10892|10895.2|10894.2|10892.6|10891.9|225
1591216500000|2020-06-03 20:35:00|10892.9|10891.9|10892.1|10891.1|10893.9|10893.2|10892|10891.1|180
1591216800000|2020-06-03 20:40:00|10892.2|10891.2|10891.7|10890.7|10892.3|10891.5|10889.1|10888.1|261
1591217100000|2020-06-03 20:45:00|10891.6|10890.6|10892.1|10891.1|10892.5|10891.5|10891.5|10890.5|232
1591217400000|2020-06-03 20:50:00|10892.2|10891.2|10893.1|10892.1|10893.3|10892.3|10891.1|10890.1|268
1591217700000|2020-06-03 20:55:00|10892.8|10891.8|10891.3|10890.3|10893|10892|10890.6|10889.3|254
1591218000000|2020-06-03 21:00:00|10891.8|10890.2|10893.3|10887.3|10893.3|10890.5|10891.1|10886.2|25
1591218300000|2020-06-03 21:05:00|10893.1|10887.1|10892.8|10886.8|10894.1|10888.1|10891.8|10885.8|559
1591218600000|2020-06-03 21:10:00|10893|10887|10889|10886.3|10893.9|10887.9|10889|10885.5|868
1591218900000|2020-06-03 21:15:00|10892.3|10886.5|10893.2|10888.4|10894.7|10889|10889|10886.1|943
1591219200000|2020-06-03 21:20:00|10893.4|10888.3|10892.4|10887.3|10893.8|10888.5|10891.3|10886.7|882
1591219500000|2020-06-03 21:25:00|10892.8|10887.2|10893.5|10887.5|10893.7|10888|10890.4|10886.2|1415
1591219800000|2020-06-03 21:30:00|10893.3|10887.7|10893.5|10888.1|10894.7|10888.7|10892.8|10887.2|949
1591220100000|2020-06-03 21:35:00|10893.6|10888.2|10893.1|10888|10894|10889|10890.7|10886.1|1115
1591220400000|2020-06-03 21:40:00|10893.2|10888.1|10893.9|10888.6|10894.1|10888.9|10890.2|10886.6|1088
1591220700000|2020-06-03 21:45:00|10893.4|10888.7|10893.1|10889.1|10895|10890.7|10892.6|10888.4|738
1591221000000|2020-06-03 21:50:00|10893.2|10889.2|10893.2|10888.8|10894.3|10889.9|10892.7|10888.1|948
1591221300000|2020-06-03 21:55:00|10893.1|10888.9|10893.2|10889.5|10893.4|10889.7|10892.4|10888.5|715
1591221600000|2020-06-03 22:00:00|10892.6|10889|10890.8|10889.8|10893.1|10890.6|10890.6|10888.7|468
1591221900000|2020-06-03 22:05:00|10890.7|10889.7|10891.6|10890.6|10891.7|10890.7|10890.7|10889.7|203
1591222200000|2020-06-03 22:10:00|10891.5|10890.5|10892.5|10891.5|10892.7|10891.7|10891.4|10890.4|171
1591222500000|2020-06-03 22:15:00|10892.6|10891.6|10892.7|10891.7|10892.9|10891.9|10892.3|10891.3|156
1591222800000|2020-06-03 22:20:00|10892.8|10891.8|10892.8|10891.8|10893.6|10892.6|10892.5|10891.6|161
1591223100000|2020-06-03 22:25:00|10892.7|10891.7|10892.8|10891.8|10892.9|10891.9|10892.4|10891.5|122
1591223400000|2020-06-03 22:30:00|10892.7|10891.7|10895.3|10894.3|10895.4|10894.4|10892.1|10891.1|198
1591223700000|2020-06-03 22:35:00|10895.2|10894.2|10895.3|10894.3|10895.8|10894.8|10894.8|10893.8|231
1591224000000|2020-06-03 22:40:00|10895.2|10894.2|10896.3|10895.3|10897|10896|10895|10894.2|224
1591224300000|2020-06-03 22:45:00|10896.2|10895.2|10898.8|10897.8|10899.3|10898.3|10896.2|10895.2|284
1591224600000|2020-06-03 22:50:00|10898.7|10897.7|10898.1|10897.1|10899.9|10898.9|10898|10897|261
1591224900000|2020-06-03 22:55:00|10898.2|10897.2|10898.7|10897.7|10899|10898|10898.1|10897.1|159
1591225200000|2020-06-03 23:00:00|10898.2|10897.2|10898.6|10897.6|10898.9|10897.9|10896.7|10895.7|330
1591225500000|2020-06-03 23:05:00|10898.7|10897.7|10899.6|10898.6|10899.6|10898.6|10897.8|10896.8|281
1591225800000|2020-06-03 23:10:00|10899.5|10898.5|10898.6|10897.6|10900|10899|10898.5|10897.5|189
1591226100000|2020-06-03 23:15:00|10898.5|10897.5|10898.4|10897.4|10899.3|10898.3|10897.8|10896.8|142
1591226400000|2020-06-03 23:20:00|10898.3|10897.3|10898.5|10897.5|10898.8|10897.8|10897.8|10896.8|143
1591226700000|2020-06-03 23:25:00|10898.4|10897.4|10903.7|10902.7|10904.7|10903.8|10898.2|10897.2|311
1591227000000|2020-06-03 23:30:00|10903.8|10902.8|10898.5|10897.5|10903.9|10903.1|10897.8|10897.1|422
1591227300000|2020-06-03 23:35:00|10898.6|10897.6|10901.7|10901|10902.3|10901.3|10898.4|10897.4|326
1591227600000|2020-06-03 23:40:00|10901.8|10900.8|10901.7|10900.7|10903.2|10902.3|10901.1|10900.3|367
1591227900000|2020-06-03 23:45:00|10901.1|10900.4|10898.8|10897.8|10901.8|10900.8|10897.7|10896.8|381
1591228200000|2020-06-03 23:50:00|10898.6|10897.9|10899.9|10898.9|10901|10900|10898|10897.1|255
1591228500000|2020-06-03 23:55:00|10900|10899|10900.6|10899.6|10901.5|10900.5|10899.6|10898.8|264
1591228800000|2020-06-04 00:00:00|10900.8|10899.8|10895.6|10894.6|10900.8|10899.9|10894.3|10893.3|640
1591229100000|2020-06-04 00:05:00|10895.5|10894.5|10890.1|10889.1|10895.8|10895|10889.4|10888.4|535
1591229400000|2020-06-04 00:10:00|10890.2|10889.2|10887.7|10887|10893.5|10892.6|10887.7|10886.8|491
1591229700000|2020-06-04 00:15:00|10887.8|10886.8|10884|10883.3|10888.6|10887.9|10881.7|10880.9|721
1591230000000|2020-06-04 00:20:00|10884.1|10883.4|10885|10884|10885.7|10884.9|10880.7|10879.9|506
1591230300000|2020-06-04 00:25:00|10885.1|10884.1|10887.5|10886.8|10887.9|10887|10883|10882.1|390
1591230600000|2020-06-04 00:30:00|10887.4|10886.7|10888.3|10887.3|10889.7|10888.7|10886.2|10885.5|596
1591230900000|2020-06-04 00:35:00|10888.1|10887.4|10888.4|10887.4|10890.1|10889.3|10886.6|10885.7|612
1591231200000|2020-06-04 00:40:00|10888.5|10887.5|10887.1|10886.1|10890.2|10889.5|10886.3|10885.3|501
1591231500000|2020-06-04 00:45:00|10887|10886|10882.7|10881.7|10887|10886.2|10881.9|10881.1|683
1591231800000|2020-06-04 00:50:00|10882.8|10882.1|10887.2|10886.2|10890.1|10889.2|10882.8|10882.1|983
1591232100000|2020-06-04 00:55:00|10887.3|10886.3|10890.6|10889.9|10892.5|10891.6|10886.6|10885.6|736
1591232400000|2020-06-04 01:00:00|10890.7|10890|10892.9|10892.2|10894.1|10893.4|10890.6|10889.8|491
1591232700000|2020-06-04 01:05:00|10892.8|10892.1|10892.4|10891.7|10894.4|10893.5|10890.6|10889.9|553
1591233000000|2020-06-04 01:10:00|10892.5|10891.8|10893.7|10892.7|10894.4|10893.5|10891.5|10890.8|474
1591233300000|2020-06-04 01:15:00|10893.8|10892.8|10892.7|10892|10894.2|10893.3|10891.3|10890.6|454
1591233600000|2020-06-04 01:20:00|10892.9|10892.2|10887.6|10886.9|10893.3|10892.6|10887.5|10886.7|522
1591233900000|2020-06-04 01:25:00|10887.5|10886.8|10890.9|10889.9|10892|10891.3|10887.5|10886.8|446
1591234200000|2020-06-04 01:30:00|10890.8|10890.2|10896.3|10895.6|10896.8|10896|10890.3|10889.3|504
1591234500000|2020-06-04 01:35:00|10896.2|10895.5|10893.2|10892.5|10897.4|10896.6|10893.2|10892.4|408
1591234800000|2020-06-04 01:40:00|10893.3|10892.6|10890.9|10889.9|10893.7|10892.9|10889.9|10889.2|464
1591235100000|2020-06-04 01:45:00|10890.8|10889.8|10890.6|10889.9|10891.3|10890.6|10889|10888.3|450
1591235400000|2020-06-04 01:50:00|10890.8|10890.1|10892.5|10891.8|10892.8|10892|10890.6|10889.8|383
1591235700000|2020-06-04 01:55:00|10892.6|10891.6|10892.7|10891.7|10893.3|10892.5|10890|10889.1|425
1591236000000|2020-06-04 02:00:00|10892.6|10891.6|10892|10891.3|10893.5|10892.7|10890.1|10889.3|478
1591236300000|2020-06-04 02:05:00|10891.9|10891.2|10892.7|10892|10893.7|10893|10891|10890.3|373
1591236600000|2020-06-04 02:10:00|10892.6|10891.9|10891.2|10890.5|10893.2|10892.5|10891.1|10890.4|260
1591236900000|2020-06-04 02:15:00|10891.1|10890.4|10890.2|10889.2|10891.2|10890.5|10887.5|10886.8|416
1591237200000|2020-06-04 02:20:00|10890.1|10889.4|10892|10891.3|10892.3|10891.6|10890.1|10889.1|359
1591237500000|2020-06-04 02:25:00|10891.9|10891.2|10893.8|10892.8|10893.8|10893.1|10891.5|10890.8|352
1591237800000|2020-06-04 02:30:00|10893.5|10892.9|10891.5|10890.5|10894|10893.2|10889.7|10888.9|526
1591238100000|2020-06-04 02:35:00|10891.6|10890.6|10890.9|10889.9|10893.6|10892.8|10890.2|10889.5|434
1591238400000|2020-06-04 02:40:00|10890.8|10889.8|10889.5|10888.8|10891.2|10890.4|10889.3|10888.6|391
1591238700000|2020-06-04 02:45:00|10889.6|10888.9|10890.3|10889.3|10891|10890.3|10889.3|10888.6|312
1591239000000|2020-06-04 02:50:00|10890.2|10889.2|10886.4|10885.7|10891.3|10890.6|10885.9|10885.2|480
1591239300000|2020-06-04 02:55:00|10886.5|10885.8|10884.1|10883.4|10887.1|10886.4|10883.9|10883.2|324
1591239600000|2020-06-04 03:00:00|10884.2|10883.5|10888.5|10887.5|10888.9|10888.1|10884.1|10883.4|446
1591239900000|2020-06-04 03:05:00|10888.6|10887.6|10887.7|10887|10889.2|10888.4|10887.1|10886.2|334
1591240200000|2020-06-04 03:10:00|10887.6|10886.9|10887.5|10886.8|10889|10888.3|10887.1|10886.3|221
1591240500000|2020-06-04 03:15:00|10887.6|10886.9|10888.6|10887.9|10889.2|10888.5|10887.5|10886.8|218
1591240800000|2020-06-04 03:20:00|10888.5|10887.8|10889.4|10888.7|10890.1|10889.3|10888.2|10887.3|263
1591241100000|2020-06-04 03:25:00|10889.6|10888.6|10888.9|10888.2|10890.1|10889.2|10888.4|10887.7|125
1591241400000|2020-06-04 03:30:00|10889|10888.3|10888.1|10887.4|10889.3|10888.6|10888|10887.3|300
1591241700000|2020-06-04 03:35:00|10888|10887.3|10889.7|10889|10889.7|10889|10888|10887.3|178
1591242000000|2020-06-04 03:40:00|10889.8|10888.8|10890.4|10889.7|10891.4|10890.5|10889.4|10888.7|279
1591242300000|2020-06-04 03:45:00|10890.6|10889.6|10890.5|10889.8|10890.9|10890.1|10890|10889.3|214
1591242600000|2020-06-04 03:50:00|10890.6|10889.9|10891.4|10890.4|10892.6|10891.9|10890.5|10889.8|289
1591242900000|2020-06-04 03:55:00|10891.5|10890.5|10891.9|10891.2|10892.1|10891.4|10891.1|10890.3|178
1591243200000|2020-06-04 04:00:00|10892|10891.3|10894.4|10893.4|10894.6|10893.6|10891.8|10891.1|188
1591243500000|2020-06-04 04:05:00|10894.5|10893.5|10894.7|10894|10896.1|10895.2|10893.8|10893|363
1591243800000|2020-06-04 04:10:00|10894.8|10894.1|10900.6|10899.6|10902|10901.1|10894.5|10893.8|554
1591244100000|2020-06-04 04:15:00|10900.5|10899.8|10901.4|10900.4|10902.2|10901.3|10898.7|10897.8|495
1591244400000|2020-06-04 04:20:00|10901.2|10900.2|10904.4|10903.7|10905.8|10905|10899.7|10898.9|591
1591244700000|2020-06-04 04:25:00|10904.6|10903.6|10901.3|10900.3|10904.7|10903.7|10900.8|10899.9|461
1591245000000|2020-06-04 04:30:00|10901.4|10900.4|10903.3|10902.3|10904.3|10903.5|10900.5|10899.7|420
1591245300000|2020-06-04 04:35:00|10903.4|10902.4|10901.2|10900.5|10903.5|10902.5|10901|10900.2|357
1591245600000|2020-06-04 04:40:00|10901.3|10900.3|10901.3|10900.6|10903.8|10903|10901.1|10900.3|322
1591245900000|2020-06-04 04:45:00|10901.2|10900.5|10900.1|10899.1|10902.7|10902|10899.5|10898.6|397
1591246200000|2020-06-04 04:50:00|10900|10899|10899.7|10898.7|10900.2|10899.3|10899|10898.1|381
1591246500000|2020-06-04 04:55:00|10899.6|10898.9|10902.5|10901.8|10902.8|10902|10899.1|10898.2|382
1591246800000|2020-06-04 05:00:00|10902.6|10901.9|10904.9|10903.9|10908|10907|10902.5|10901.8|488
1591247100000|2020-06-04 05:05:00|10904.8|10904.1|10908.9|10907.9|10909|10908.1|10904.8|10903.9|460
1591247400000|2020-06-04 05:10:00|10909|10908|10909.9|10909.2|10911|10910|10908.4|10907.5|468
1591247700000|2020-06-04 05:15:00|10909.8|10909.1|10907.3|10906.3|10910.3|10909.5|10906.5|10905.6|391
1591248000000|2020-06-04 05:20:00|10907.2|10906.2|10906.7|10905.7|10909.8|10909|10906.6|10905.6|478
1591248300000|2020-06-04 05:25:00|10906.8|10905.8|10907.7|10906.7|10908.3|10907.5|10906.6|10905.6|315
1591248600000|2020-06-04 05:30:00|10907.2|10906.5|10904|10903|10907.6|10906.7|10903.7|10902.8|503
1591248900000|2020-06-04 05:35:00|10904.1|10903.1|10906.8|10905.8|10908.3|10907.6|10904.1|10903.1|365
1591249200000|2020-06-04 05:40:00|10906.9|10905.9|10905.2|10904.5|10908.2|10907.3|10903.7|10902.7|438
1591249500000|2020-06-04 05:45:00|10905.3|10904.3|10905.1|10904.4|10906.1|10905.3|10904.1|10903.2|481
1591249800000|2020-06-04 05:50:00|10905.2|10904.5|10903.5|10902.5|10907.2|10906.3|10903|10902.1|462
1591250100000|2020-06-04 05:55:00|10903.3|10902.6|10904.9|10903.9|10905.2|10904.2|10902.7|10901.9|418
1591250400000|2020-06-04 06:00:00|10905.1|10904.1|10906.8|10905.8|10908|10907.1|10904.6|10903.8|685
1591250700000|2020-06-04 06:05:00|10906.7|10905.7|10908.8|10908.1|10909.7|10908.9|10906.1|10905.4|656
1591251000000|2020-06-04 06:10:00|10908.9|10908.2|10909.2|10908.5|10910.1|10909.2|10908.1|10907.4|529
1591251300000|2020-06-04 06:15:00|10909.3|10908.6|10907.9|10907.2|10909.6|10908.8|10907.4|10906.7|442
1591251600000|2020-06-04 06:20:00|10907.8|10907.1|10909.3|10908.6|10909.8|10909.1|10907.8|10907.1|464
1591251900000|2020-06-04 06:25:00|10909.1|10908.4|10908.8|10907.8|10909.8|10908.8|10907.9|10907.1|481
1591252200000|2020-06-04 06:30:00|10908.9|10907.9|10914.8|10914.1|10914.8|10914.1|10908.6|10907.7|510
1591252500000|2020-06-04 06:35:00|10915|10914|10912.7|10912|10915.3|10914.6|10912.6|10911.9|347
1591252800000|2020-06-04 06:40:00|10912.6|10911.9|10908.6|10907.6|10912.7|10912|10908.1|10907.4|427
1591253100000|2020-06-04 06:45:00|10908.5|10907.5|10907.3|10906.6|10910.7|10910|10907|10906.2|655
1591253400000|2020-06-04 06:50:00|10907.4|10906.7|10908.4|10907.7|10910.7|10910|10907.3|10906.6|441
1591253700000|2020-06-04 06:55:00|10908.3|10907.6|10904.9|10903.9|10908.7|10907.9|10903.8|10903.1|623
1591254000000|2020-06-04 07:00:00|10905.1|10904.1|10904.4|10903.7|10908.2|10907.5|10903.6|10902.8|647
1591254300000|2020-06-04 07:05:00|10904.6|10903.9|10906.6|10905.9|10907.6|10906.8|10903.1|10902.4|570
1591254600000|2020-06-04 07:10:00|10906.7|10906|10909|10908.3|10909.5|10908.7|10904.9|10904.2|450
1591254900000|2020-06-04 07:15:00|10909.1|10908.4|10908.1|10907.4|10910.7|10910|10907.8|10907|402
1591255200000|2020-06-04 07:20:00|10908|10907.3|10905.8|10905.1|10910|10909.2|10904.2|10903.5|554
1591255500000|2020-06-04 07:25:00|10905.9|10905.2|10905.4|10904.7|10906|10905.2|10904.1|10903.3|548
1591255800000|2020-06-04 07:30:00|10905.3|10904.6|10904.7|10904|10907.2|10906.4|10903.9|10903.2|592
1591256100000|2020-06-04 07:35:00|10905|10904.3|10902.8|10902.1|10905.3|10904.6|10902.3|10901.6|425
1591256400000|2020-06-04 07:40:00|10902.9|10902.2|10904|10903.3|10904.3|10903.6|10901|10900.3|542
1591256700000|2020-06-04 07:45:00|10904.1|10903.4|10905.5|10904.5|10906|10905.3|10903.4|10902.6|427
1591257000000|2020-06-04 07:50:00|10905.4|10904.4|10904.3|10903.6|10906.1|10905.3|10903.5|10902.8|434
1591257300000|2020-06-04 07:55:00|10904.2|10903.5|10907.4|10906.7|10908.5|10907.7|10904.2|10903.5|366
1591257600000|2020-06-04 08:00:00|10907.3|10906.6|10909.9|10909.2|10910.1|10909.3|10907.1|10906.3|483
1591257900000|2020-06-04 08:05:00|10910.1|10909.1|10911.2|10910.5|10913.6|10912.8|10909.5|10908.6|463
1591258200000|2020-06-04 08:10:00|10911.1|10910.4|10909.1|10908.1|10912|10911.1|10908.4|10907.6|495
1591258500000|2020-06-04 08:15:00|10908.9|10908.2|10911.2|10910.5|10911.4|10910.7|10907.5|10906.7|526
1591258800000|2020-06-04 08:20:00|10911.3|10910.6|10912.9|10912.2|10916.1|10915.2|10911.3|10910.6|712
1591259100000|2020-06-04 08:25:00|10912.8|10912.1|10914.3|10913.6|10915.4|10914.6|10911.5|10910.7|618
1591259400000|2020-06-04 08:30:00|10914.6|10913.9|10913.7|10913|10916.9|10916.1|10913.2|10912.5|522
1591259700000|2020-06-04 08:35:00|10913.8|10912.7|10913.4|10912.7|10914.1|10913.4|10911.1|10910.3|437
1591260000000|2020-06-04 08:40:00|10913.6|10912.6|10912.2|10911.5|10913.6|10912.8|10911.1|10910.3|442
1591260300000|2020-06-04 08:45:00|10912.3|10911.3|10909.5|10908.5|10912.4|10911.7|10909|10908.1|480
1591260600000|2020-06-04 08:50:00|10909.3|10908.6|10907.3|10906.6|10910.8|10910|10906.7|10906|544
1591260900000|2020-06-04 08:55:00|10907.4|10906.7|10906.6|10905.6|10908.7|10907.9|10906.1|10905.4|510
1591261200000|2020-06-04 09:00:00|10906.4|10905.7|10903.8|10903.1|10907.9|10907.2|10903.6|10902.9|485
1591261500000|2020-06-04 09:05:00|10904|10903.3|10903.3|10902.6|10905.6|10904.9|10902.8|10902.1|455
1591261800000|2020-06-04 09:10:00|10903.4|10902.7|10905.2|10904.5|10905.4|10904.6|10903.2|10902.4|446
1591262100000|2020-06-04 09:15:00|10905.3|10904.3|10903.4|10902.7|10905.8|10905|10902.7|10902|456
1591262400000|2020-06-04 09:20:00|10903.3|10902.6|10899.1|10898.1|10903.4|10902.7|10897|10896.2|639
1591262700000|2020-06-04 09:25:00|10898.9|10898.2|10895.4|10894.7|10899.1|10898.3|10895.2|10894.4|621
1591263000000|2020-06-04 09:30:00|10895.3|10894.6|10895.6|10894.9|10896.4|10895.6|10893.1|10892.4|562
1591263300000|2020-06-04 09:35:00|10895.7|10895|10893.8|10893.1|10895.8|10895|10892.2|10891.5|499
1591263600000|2020-06-04 09:40:00|10893.9|10893.2|10897.6|10896.9|10898.2|10897.5|10893.8|10893.1|414
1591263900000|2020-06-04 09:45:00|10897.7|10896.7|10898.9|10898.2|10899.1|10898.3|10896.9|10896|420
1591264200000|2020-06-04 09:50:00|10899|10898.3|10896.7|10895.7|10899|10898.3|10895.5|10894.7|502
1591264500000|2020-06-04 09:55:00|10896.6|10895.6|10895.8|10894.8|10898.5|10897.7|10895.3|10894.5|520
1591264800000|2020-06-04 10:00:00|10895.9|10894.9|10895.8|10894.8|10897.4|10896.6|10895.4|10894.6|413
1591265100000|2020-06-04 10:05:00|10895.7|10894.7|10894.4|10893.4|10895.9|10895|10892|10891.2|534
1591265400000|2020-06-04 10:10:00|10894.5|10893.5|10894.6|10893.6|10897.4|10896.4|10891.9|10890.9|536
1591265700000|2020-06-04 10:15:00|10894.5|10893.8|10893.2|10892.5|10895.1|10894.3|10892.7|10891.9|486
1591266000000|2020-06-04 10:20:00|10893.1|10892.4|10890.3|10889.3|10893.1|10892.4|10889.7|10888.9|340
1591266300000|2020-06-04 10:25:00|10890.4|10889.4|10888.4|10887.4|10890.4|10889.6|10887.1|10886.3|389
1591266600000|2020-06-04 10:30:00|10888.5|10887.5|10890.6|10889.6|10891.2|10890.4|10887.9|10887|499
1591266900000|2020-06-04 10:35:00|10890.5|10889.5|10888.8|10887.8|10892|10891|10887.9|10887.1|414
1591267200000|2020-06-04 10:40:00|10888.9|10887.9|10891.9|10890.9|10892.1|10891.4|10888.6|10887.8|433
1591267500000|2020-06-04 10:45:00|10891.7|10891|10891.1|10890.4|10892.5|10891.6|10890.9|10890.2|382
1591267800000|2020-06-04 10:50:00|10891.2|10890.2|10890.9|10889.9|10892|10891|10888.7|10887.9|489
1591268100000|2020-06-04 10:55:00|10890.8|10889.8|10893|10892.3|10893.2|10892.4|10890.1|10889.4|351
1591268400000|2020-06-04 11:00:00|10893.2|10892.2|10891.2|10890.2|10893.2|10892.4|10890.6|10889.8|459
1591268700000|2020-06-04 11:05:00|10891|10890.3|10886.3|10885.3|10891.9|10891.1|10886.1|10885.1|434
1591269000000|2020-06-04 11:10:00|10886.6|10885.6|10885.7|10885|10887.6|10886.7|10885.4|10884.6|436
1591269300000|2020-06-04 11:15:00|10885.6|10884.9|10885.6|10884.9|10886.2|10885.4|10883.7|10882.9|305
1591269600000|2020-06-04 11:20:00|10885.5|10884.8|10886.2|10885.2|10886.9|10886.2|10885.4|10884.6|354
1591269900000|2020-06-04 11:25:00|10886.1|10885.4|10885.1|10884.1|10886.3|10885.6|10883.5|10882.7|301
1591270200000|2020-06-04 11:30:00|10885|10884.3|10887|10886.3|10887.1|10886.3|10884.3|10883.4|305
1591270500000|2020-06-04 11:35:00|10886.9|10886.2|10887.4|10886.7|10889.3|10888.5|10886|10885.3|514
1591270800000|2020-06-04 11:40:00|10887.2|10886.4|10886.3|10885.3|10888.2|10887.3|10885.4|10884.4|506
1591271100000|2020-06-04 11:45:00|10886.4|10885.4|10888.4|10887.4|10890.6|10889.6|10884.8|10883.8|1221
1591271400000|2020-06-04 11:50:00|10888.7|10887.7|10885.8|10884.8|10888.8|10887.8|10885.1|10884.1|960
1591271700000|2020-06-04 11:55:00|10885.7|10884.7|10889.9|10888.9|10895.6|10894.8|10885.1|10884.2|1163
1591272000000|2020-06-04 12:00:00|10890|10889|10887.6|10886.9|10891|10890.3|10884.9|10883.9|1033
1591272300000|2020-06-04 12:05:00|10887.8|10886.8|10886.1|10885.1|10889.1|10888.1|10883.7|10882.8|712
1591272600000|2020-06-04 12:10:00|10886.2|10885.2|10886.8|10885.8|10889|10888.1|10883|10882|704
1591272900000|2020-06-04 12:15:00|10886.7|10885.7|10888|10887.3|10888.5|10887.6|10885.1|10884.2|561
1591273200000|2020-06-04 12:20:00|10888.3|10887.6|10891.1|10890.1|10893.4|10892.4|10887|10886|601
1591273500000|2020-06-04 12:25:00|10891.2|10890.2|10889.5|10887.9|10891.4|10890.4|10887.7|10886.7|574
1591273800000|2020-06-04 12:30:00|10889.7|10888.1|10881.6|10880.6|10893.4|10892.4|10881.5|10880.5|857
1591274100000|2020-06-04 12:35:00|10881.5|10880.5|10883.6|10882.9|10886.4|10885.7|10881.5|10880.5|871
1591274400000|2020-06-04 12:40:00|10883.5|10882.8|10862.9|10861.9|10884.7|10883.7|10862.3|10861.3|1166
1591274700000|2020-06-04 12:45:00|10863.2|10862.2|10871.7|10870.7|10871.8|10870.8|10863.2|10862.2|912
1591275000000|2020-06-04 12:50:00|10871.6|10870.6|10869.5|10868.5|10874.1|10873.1|10869.5|10868.5|846
1591275300000|2020-06-04 12:55:00|10869.6|10868.6|10872.6|10871.6|10875.2|10874.2|10868.7|10867.7|768
1591275600000|2020-06-04 13:00:00|10872.7|10871.7|10878.9|10877.9|10878.9|10877.9|10872|10871|693
1591275900000|2020-06-04 13:05:00|10878.8|10877.8|10882.4|10881.4|10885.1|10884.4|10878.4|10877.4|813
1591276200000|2020-06-04 13:10:00|10882.3|10881.3|10883|10882|10885|10884|10881.1|10880.1|815
1591276500000|2020-06-04 13:15:00|10883.1|10882.1|10878.9|10877.9|10886.6|10885.6|10878.9|10877.9|868
1591276800000|2020-06-04 13:20:00|10878.8|10877.8|10874.4|10873.4|10880.7|10879.7|10873.1|10872.1|676
1591277100000|2020-06-04 13:25:00|10874.3|10873.3|10873.7|10872.7|10875.8|10874.8|10872.5|10871.5|677
1591277400000|2020-06-04 13:30:00|10874.2|10873.2|10871.1|10870.1|10875.3|10874.3|10869.1|10868.1|939
1591277700000|2020-06-04 13:35:00|10871|10870|10875.6|10874.9|10875.9|10875.1|10870.4|10869.6|1031
1591278000000|2020-06-04 13:40:00|10875.8|10874.8|10869.5|10868.8|10875.8|10875|10867.2|10866.3|849
1591278300000|2020-06-04 13:45:00|10869.8|10868.7|10871.7|10870.7|10873|10872.2|10868.4|10867.5|903
1591278600000|2020-06-04 13:50:00|10871.6|10870.6|10875.7|10875|10875.9|10875.1|10870.4|10869.5|697
1591278900000|2020-06-04 13:55:00|10875.8|10874.8|10870.1|10869.4|10875.8|10874.8|10869.1|10868.4|770
1591279200000|2020-06-04 14:00:00|10870.2|10869.2|10879.4|10878.7|10880.3|10879.5|10868.6|10867.7|1014
1591279500000|2020-06-04 14:05:00|10879.6|10878.6|10880.4|10879.7|10882|10881.2|10878.2|10877.5|738
1591279800000|2020-06-04 14:10:00|10881|10880|10880.4|10879.7|10883.2|10882.4|10879.8|10879|511
1591280100000|2020-06-04 14:15:00|10880.5|10879.8|10882.4|10881.4|10882.6|10881.8|10876.5|10875.8|820
1591280400000|2020-06-04 14:20:00|10882.5|10881.5|10879.5|10878.8|10883.2|10882.3|10874.4|10873.5|905
1591280700000|2020-06-04 14:25:00|10879.6|10878.9|10883.6|10882.9|10884.2|10883.4|10877.7|10876.7|820
1591281000000|2020-06-04 14:30:00|10883.5|10882.8|10879.8|10879.1|10886.1|10885.3|10876.8|10875.8|937
1591281300000|2020-06-04 14:35:00|10880|10879|10878.8|10877.8|10885.5|10884.5|10878.6|10877.6|943
1591281600000|2020-06-04 14:40:00|10878.7|10877.7|10890.1|10889.1|10890.8|10889.9|10876.7|10875.7|941
1591281900000|2020-06-04 14:45:00|10889.9|10888.9|10898.8|10898.1|10900|10899|10887.7|10886.7|896
1591282200000|2020-06-04 14:50:00|10899.2|10898.2|10900|10899|10903.9|10902.9|10894.6|10893.6|1079
1591282500000|2020-06-04 14:55:00|10899.9|10898.9|10900.7|10899.7|10903.7|10902.7|10898.3|10897.3|999
1591282800000|2020-06-04 15:00:00|10900.8|10899.8|10901.4|10900.4|10903.2|10902.2|10899.7|10898.7|884
1591283100000|2020-06-04 15:05:00|10901.3|10900.3|10904.3|10903.3|10907.9|10906.9|10901|10900|768
1591283400000|2020-06-04 15:10:00|10904.4|10903.4|10898.4|10897.4|10904.8|10903.8|10894.4|10893.4|1075
1591283700000|2020-06-04 15:15:00|10898.5|10897.5|10897.1|10896.1|10899.7|10898.8|10896.5|10895.5|968
1591284000000|2020-06-04 15:20:00|10897|10896|10900.3|10899.3|10901.1|10900.1|10896.4|10895.5|772
1591284300000|2020-06-04 15:25:00|10900.4|10899.4|10901.7|10901|10902.6|10901.6|10899|10898|765
1591284600000|2020-06-04 15:30:00|10902|10901.3|10905.8|10904.8|10907|10906|10900.8|10899.8|723
1591284900000|2020-06-04 15:35:00|10905.9|10904.9|10905.8|10904.8|10906.1|10905.2|10903.3|10902.3|552
1591285200000|2020-06-04 15:40:00|10905.7|10904.7|10906.6|10905.6|10907.6|10906.6|10903.7|10902.8|570
1591285500000|2020-06-04 15:45:00|10906.5|10905.5|10905.9|10905.2|10909.5|10908.5|10905.9|10905.1|592
1591285800000|2020-06-04 15:50:00|10905.8|10905.1|10904.9|10903.9|10906.6|10905.8|10904.6|10903.6|489
1591286100000|2020-06-04 15:55:00|10904.5|10903.5|10900.7|10899.7|10904.7|10903.7|10900.6|10899.7|531
1591286400000|2020-06-04 16:00:00|10900.6|10899.6|10899.1|10898.1|10901.5|10900.5|10896.1|10895.1|469
1591286700000|2020-06-04 16:05:00|10899.2|10898.2|10896.9|10895.9|10899.8|10898.8|10896.7|10895.7|503
1591287000000|2020-06-04 16:10:00|10896.4|10895.4|10895|10894|10896.9|10895.9|10891.9|10890.9|562
1591287300000|2020-06-04 16:15:00|10895.1|10894.1|10895.3|10894.3|10898.6|10897.6|10894.6|10893.6|576
1591287600000|2020-06-04 16:20:00|10895.2|10894.2|10891.6|10890.6|10895.3|10894.3|10891.1|10890.1|438
1591287900000|2020-06-04 16:25:00|10891.5|10890.5|10888.6|10887.6|10891.7|10890.7|10888.5|10887.5|441
1591288200000|2020-06-04 16:30:00|10888.7|10887.7|10888.9|10887.9|10890.9|10890|10886.6|10885.8|501
1591288500000|2020-06-04 16:35:00|10889|10888|10889.6|10888.6|10890.5|10889.5|10888.8|10887.8|340
1591288800000|2020-06-04 16:40:00|10889.5|10888.5|10891.9|10890.9|10894.2|10893.2|10889.3|10888.3|400
1591289100000|2020-06-04 16:45:00|10892.1|10891.1|10894.9|10893.9|10895.6|10894.6|10892|10891.1|431
1591289400000|2020-06-04 16:50:00|10894.8|10893.8|10896.6|10895.6|10896.7|10895.8|10893.6|10892.6|467
1591289700000|2020-06-04 16:55:00|10896.5|10895.5|10897.2|10896.2|10897.6|10896.6|10895.6|10894.6|497
1591290000000|2020-06-04 17:00:00|10897.1|10896.1|10898.2|10897.2|10899.2|10898.3|10896.9|10895.9|392
1591290300000|2020-06-04 17:05:00|10897.8|10897.1|10897.2|10896.2|10898.9|10898.2|10896.5|10895.7|419
1591290600000|2020-06-04 17:10:00|10897|10896.3|10893.4|10892.7|10897.3|10896.4|10892.8|10892.1|394
1591290900000|2020-06-04 17:15:00|10893.5|10892.8|10897.5|10896.5|10897.8|10896.9|10891.9|10891.1|538
1591291200000|2020-06-04 17:20:00|10897.4|10896.4|10899.6|10898.6|10899.8|10899|10895.9|10895|387
1591291500000|2020-06-04 17:25:00|10899.5|10898.5|10899.6|10898.6|10901.1|10900.1|10897.5|10896.7|469
1591291800000|2020-06-04 17:30:00|10899.4|10898.7|10897.4|10896.4|10899.9|10899.2|10895.9|10895|332
1591292100000|2020-06-04 17:35:00|10897.6|10896.7|10899.5|10898.8|10901.8|10901|10897.2|10896.3|455
1591292400000|2020-06-04 17:40:00|10899.4|10898.5|10900.8|10900.1|10901.9|10901|10899.1|10898.1|440
1591292700000|2020-06-04 17:45:00|10900.9|10900.2|10901.7|10901|10902.1|10901.3|10898.7|10897.8|394
1591293000000|2020-06-04 17:50:00|10901.9|10900.9|10904.5|10903.5|10904.7|10903.9|10901.5|10900.7|381
1591293300000|2020-06-04 17:55:00|10904.4|10903.4|10907|10906.3|10907.7|10907|10903.8|10902.9|499
1591293600000|2020-06-04 18:00:00|10907.1|10906.1|10910.7|10909.7|10914.3|10913.3|10906.8|10905.8|692
1591293900000|2020-06-04 18:05:00|10910.8|10909.8|10908.4|10907.7|10913.7|10912.7|10908.2|10907.2|569
1591294200000|2020-06-04 18:10:00|10908.1|10907.4|10907.7|10907|10908.7|10907.9|10906.3|10905.4|484
1591294500000|2020-06-04 18:15:00|10907.8|10907.1|10908.9|10907.9|10911|10910.2|10907.5|10906.7|610
1591294800000|2020-06-04 18:20:00|10908.7|10908|10910.8|10910.1|10911.4|10910.6|10908.6|10907.7|482
1591295100000|2020-06-04 18:25:00|10910.9|10909.9|10912|10911.3|10913.7|10912.9|10910.6|10909.6|558
1591295400000|2020-06-04 18:30:00|10911.9|10911.2|10911.3|10910.3|10912.9|10912|10909.7|10908.7|430
1591295700000|2020-06-04 18:35:00|10911.4|10910.4|10914.1|10913.1|10914.4|10913.7|10911.2|10910.2|421
1591296000000|2020-06-04 18:40:00|10914|10913|10913.1|10912.1|10914|10913|10911.8|10910.8|417
1591296300000|2020-06-04 18:45:00|10913|10912|10912.6|10911.6|10913.2|10912.3|10911.9|10911|403
1591296600000|2020-06-04 18:50:00|10912.7|10911.7|10913.9|10912.9|10914.3|10913.4|10911.9|10910.9|491
1591296900000|2020-06-04 18:55:00|10914|10913|10914.5|10913.5|10914.5|10913.5|10908.5|10907.5|627
1591297200000|2020-06-04 19:00:00|10914.3|10913.3|10910.6|10909.6|10914.5|10913.5|10910.2|10909.5|542
1591297500000|2020-06-04 19:05:00|10910.5|10909.5|10911.5|10910.5|10914.2|10913.2|10910|10909|546
1591297800000|2020-06-04 19:10:00|10911.4|10910.4|10909.1|10908.1|10911.7|10910.9|10907.7|10906.7|435
1591298100000|2020-06-04 19:15:00|10909.2|10908.2|10908.7|10907.7|10909.2|10908.2|10906.4|10905.4|519
1591298400000|2020-06-04 19:20:00|10908.6|10907.6|10911|10910|10911|10910|10906.6|10905.6|432
1591298700000|2020-06-04 19:25:00|10910.9|10909.9|10913.2|10912.2|10913.4|10912.4|10909.9|10908.9|362
1591299000000|2020-06-04 19:30:00|10913.4|10912.4|10914.4|10913.4|10915.2|10914.2|10911.4|10910.4|484
1591299300000|2020-06-04 19:35:00|10914.5|10913.5|10913.9|10912.9|10914.5|10913.5|10911.3|10910.3|381
1591299600000|2020-06-04 19:40:00|10913.8|10912.8|10915.5|10914.5|10915.7|10914.7|10911.3|10910.3|395
1591299900000|2020-06-04 19:45:00|10915.6|10914.6|10915.6|10914.6|10915.9|10914.9|10912.9|10911.9|461
1591300200000|2020-06-04 19:50:00|10915.8|10914.8|10914.4|10913.4|10915.8|10914.8|10912.5|10911.5|634
1591300500000|2020-06-04 19:55:00|10914.3|10913.3|10918|10917|10918.5|10917.5|10914.2|10913.3|554
1591300800000|2020-06-04 20:00:00|10917.9|10916.9|10916.9|10915.9|10918.4|10917.5|10916.4|10915.5|406
1591301100000|2020-06-04 20:05:00|10917|10916|10918.3|10917.3|10919.2|10918.2|10915.9|10914.9|322
1591301400000|2020-06-04 20:10:00|10918.2|10917.2|10919.9|10918.9|10920.3|10919.3|10917.8|10916.8|252
1591301700000|2020-06-04 20:15:00|10919.8|10918.8|10920|10919|10920.4|10919.4|10919.3|10918.3|199
1591302000000|2020-06-04 20:20:00|10919.9|10918.9|10919.4|10918.4|10920.1|10919.1|10917.7|10916.7|176
1591302300000|2020-06-04 20:25:00|10919.5|10918.5|10917.9|10916.9|10919.5|10918.5|10917.2|10916.2|172
1591302600000|2020-06-04 20:30:00|10918.3|10917.3|10918.4|10917.4|10919|10918|10916.6|10915.6|191
1591302900000|2020-06-04 20:35:00|10918.3|10917.3|10918|10917|10920.3|10919.3|10917.9|10916.9|215
1591303200000|2020-06-04 20:40:00|10918.1|10917.1|10917.8|10916.8|10918.8|10917.8|10917.7|10916.8|148
1591303500000|2020-06-04 20:45:00|10917.9|10916.9|10917.5|10916.5|10918.5|10917.5|10916.6|10915.6|288
1591303800000|2020-06-04 20:50:00|10917.4|10916.4|10917.2|10916.2|10917.7|10916.7|10916.3|10915.3|236
1591304100000|2020-06-04 20:55:00|10917.1|10916.1|10915.3|10913.7|10917.7|10916.7|10914.8|10913.3|338
1591304400000|2020-06-04 21:00:00|10915.1|10913.5|10915.6|10913.9|10916.6|10915.1|10914.8|10912.9|79
1591304700000|2020-06-04 21:05:00|10915.5|10913.7|10915.8|10914|10916.7|10915.2|10915.3|10912.3|866
1591305000000|2020-06-04 21:10:00|10915.9|10914.4|10916|10915|10916.8|10915.2|10915.2|10912.6|607
1591305300000|2020-06-04 21:15:00|10916.3|10914.8|10914.9|10912.9|10916.7|10915.3|10914.8|10912.3|534
1591305600000|2020-06-04 21:20:00|10914.8|10913.1|10914.1|10911.9|10915.3|10913.7|10912.4|10910.5|698
1591305900000|2020-06-04 21:25:00|10914|10911.8|10914.1|10912|10914.7|10912.5|10913.5|10911.1|803
1591306200000|2020-06-04 21:30:00|10914.4|10911.6|10913.3|10907.3|10918.6|10913.8|10911.5|10905.5|1271
1591306500000|2020-06-04 21:35:00|10913.2|10907.2|10914.3|10908.4|10915.1|10909.6|10910.9|10906.4|753
1591306800000|2020-06-04 21:40:00|10914.4|10908.6|10913.5|10909.3|10915.4|10912.2|10910.7|10908.1|705
1591307100000|2020-06-04 21:45:00|10912.9|10909.5|10913.3|10909.9|10914.4|10911.4|10912.8|10909.1|826
1591307400000|2020-06-04 21:50:00|10913.7|10910.2|10913.2|10910.2|10914.4|10910.8|10912.7|10909.2|959
1591307700000|2020-06-04 21:55:00|10913.1|10910.1|10913|10910|10913.8|10910.8|10912.6|10909.4|541
1591308000000|2020-06-04 22:00:00|10913.2|10909.9|10915.7|10914|10916.2|10914.1|10912.2|10908.9|1306
1591308300000|2020-06-04 22:05:00|10915.6|10914.1|10915.7|10913.9|10916|10914.1|10913.8|10912|320
1591308600000|2020-06-04 22:10:00|10915.6|10914|10916.7|10914.7|10917.6|10916|10915.2|10913.9|421
1591308900000|2020-06-04 22:15:00|10915.7|10914.8|10916.4|10915.4|10917|10915.7|10915.7|10914.6|241
1591309200000|2020-06-04 22:20:00|10916.2|10915.2|10916.3|10915.3|10917.4|10916.2|10915.4|10914.4|363
1591309500000|2020-06-04 22:25:00|10916.4|10915.4|10916.2|10915.2|10916.9|10915.9|10915.6|10914.6|209
1591309800000|2020-06-04 22:30:00|10916.8|10915.8|10919.6|10918.6|10920.4|10919.4|10916.8|10915.8|228
1591310100000|2020-06-04 22:35:00|10919.3|10918.4|10917.1|10916.1|10919.4|10918.4|10917|10916|189
1591310400000|2020-06-04 22:40:00|10917.2|10916.2|10917.9|10916.9|10918.1|10917.1|10917.2|10916.2|135
1591310700000|2020-06-04 22:45:00|10917.7|10916.7|10916.2|10915.2|10917.9|10916.9|10915.9|10914.9|152
1591311000000|2020-06-04 22:50:00|10916.3|10915.3|10914.9|10913.9|10916.3|10915.3|10914.3|10913.3|124
1591311300000|2020-06-04 22:55:00|10915.1|10914.1|10915.8|10914.8|10916.7|10915.7|10914.6|10913.6|146
1591311600000|2020-06-04 23:00:00|10915.7|10914.7|10918.4|10917.4|10919.1|10918.2|10915.7|10914.7|246
1591311900000|2020-06-04 23:05:00|10918.3|10917.3|10920|10919|10920.4|10919.5|10917.9|10917.2|191
1591312200000|2020-06-04 23:10:00|10919.9|10918.9|10920.1|10919.4|10920.4|10919.5|10919|10918.1|219
1591312500000|2020-06-04 23:15:00|10920.2|10919.2|10919.3|10918.3|10920.4|10919.4|10917.9|10916.9|205
1591312800000|2020-06-04 23:20:00|10919.4|10918.4|10919.7|10918.7|10920.4|10919.5|10918.7|10917.9|202
1591313100000|2020-06-04 23:25:00|10919.6|10918.6|10917.4|10916.4|10920|10919|10917.3|10916.3|223
1591313400000|2020-06-04 23:30:00|10917.3|10916.3|10919.5|10918.5|10920.8|10919.8|10917.3|10916.3|311
1591313700000|2020-06-04 23:35:00|10919.4|10918.4|10916.8|10915.8|10919.6|10918.7|10916.3|10915.3|252
1591314000000|2020-06-04 23:40:00|10916.7|10915.7|10916.7|10915.7|10919.3|10918.3|10916|10915|247
1591314300000|2020-06-04 23:45:00|10916.8|10915.8|10916.2|10915.2|10918.2|10917.2|10915.5|10914.5|364
1591314600000|2020-06-04 23:50:00|10916|10915|10912.5|10911.8|10917.5|10916.5|10912.4|10911.6|396
1591314900000|2020-06-04 23:55:00|10912.4|10911.7|10915.1|10914.1|10916.1|10915.2|10912.4|10911.4|357
1591315200000|2020-06-05 00:00:00|10915|10914.3|10913.3|10912.3|10916.9|10915.9|10910.5|10909.6|707
1591315500000|2020-06-05 00:05:00|10913.1|10912.4|10915.3|10914.6|10915.8|10914.8|10911.3|10910.4|670
1591315800000|2020-06-05 00:10:00|10915.6|10914.7|10922.9|10921.9|10924|10923|10914.9|10914|597
1591316100000|2020-06-05 00:15:00|10923|10922|10921.6|10920.6|10924.1|10923.3|10921.3|10920.5|600
1591316400000|2020-06-05 00:20:00|10921.5|10920.5|10917.2|10916.2|10921.6|10920.6|10914.3|10913.4|609
1591316700000|2020-06-05 00:25:00|10917.1|10916.4|10918.4|10917.7|10918.6|10917.7|10915.7|10914.8|495
1591317000000|2020-06-05 00:30:00|10918.6|10917.9|10915.9|10914.9|10920.7|10919.7|10915.2|10914.2|550
1591317300000|2020-06-05 00:35:00|10916|10915|10915.8|10915.1|10917.4|10916.5|10914|10913.1|528
1591317600000|2020-06-05 00:40:00|10915.9|10914.9|10914.5|10913.5|10916.8|10915.8|10913|10912|419
1591317900000|2020-06-05 00:45:00|10914.6|10913.6|10914.6|10913.6|10916.7|10915.7|10914.1|10913.1|473
1591318200000|2020-06-05 00:50:00|10914.8|10913.8|10908.5|10907.5|10916.2|10915.3|10906.8|10906|762
1591318500000|2020-06-05 00:55:00|10908.4|10907.4|10906.3|10905.3|10911.1|10910.2|10905|10904|703
1591318800000|2020-06-05 01:00:00|10906.2|10905.2|10908.5|10907.8|10909.4|10908.5|10905.1|10904.1|712
1591319100000|2020-06-05 01:05:00|10908.4|10907.7|10911.4|10910.7|10912.4|10911.5|10908|10907.3|494
1591319400000|2020-06-05 01:10:00|10911.6|10910.6|10907.8|10906.8|10911.9|10911|10906.5|10905.5|553
1591319700000|2020-06-05 01:15:00|10907.7|10906.7|10909.4|10908.7|10911.5|10910.5|10907.5|10906.5|500
1591320000000|2020-06-05 01:20:00|10909.3|10908.6|10911.8|10910.8|10913.4|10912.6|10909.3|10908.6|498
1591320300000|2020-06-05 01:25:00|10911.9|10910.9|10909.8|10909.1|10912.1|10911.2|10907.6|10906.6|470
1591320600000|2020-06-05 01:30:00|10909.6|10908.9|10908.9|10907.9|10910.8|10910|10908.1|10907.1|423
1591320900000|2020-06-05 01:35:00|10909|10908|10911.5|10910.5|10912.7|10911.7|10908.6|10907.8|448
1591321200000|2020-06-05 01:40:00|10911.6|10910.6|10912.6|10911.6|10913.2|10912.3|10909.6|10908.6|415
1591321500000|2020-06-05 01:45:00|10912.7|10911.7|10910.7|10909.7|10913.2|10912.2|10910|10909.1|361
1591321800000|2020-06-05 01:50:00|10910.6|10909.6|10910.1|10909.1|10911.4|10910.5|10908.6|10907.7|418
1591322100000|2020-06-05 01:55:00|10910.2|10909.2|10911.3|10910.3|10913.2|10912.2|10910.2|10909.2|461
1591322400000|2020-06-05 02:00:00|10911.2|10910.2|10912.2|10911.5|10912.5|10911.6|10910.6|10909.7|322
1591322700000|2020-06-05 02:05:00|10912.1|10911.4|10911.3|10910.3|10913|10912|10910.4|10909.5|357
1591323000000|2020-06-05 02:10:00|10911.4|10910.4|10913.1|10912.1|10913.4|10912.5|10910.9|10909.9|380
1591323300000|2020-06-05 02:15:00|10913|10912|10911.8|10910.8|10914.9|10914.2|10911.5|10910.6|336
1591323600000|2020-06-05 02:20:00|10911.9|10910.9|10910.1|10909.1|10913.3|10912.5|10909.3|10908.4|424
1591323900000|2020-06-05 02:25:00|10909.9|10909.2|10908.5|10907.5|10910.9|10910|10907.9|10907.1|363
1591324200000|2020-06-05 02:30:00|10908.7|10907.7|10908.7|10908|10911.2|10910.2|10907.9|10906.9|440
1591324500000|2020-06-05 02:35:00|10908.6|10907.9|10907.7|10907|10909.6|10908.7|10907.4|10906.5|340
1591324800000|2020-06-05 02:40:00|10907.9|10906.9|10908.1|10907.4|10909.4|10908.5|10907|10906|322
1591325100000|2020-06-05 02:45:00|10908.3|10907.3|10909.9|10908.9|10911.9|10911|10908.1|10907.3|414
1591325400000|2020-06-05 02:50:00|10910|10909|10909.6|10908.6|10910.4|10909.6|10909.1|10908.2|342
1591325700000|2020-06-05 02:55:00|10909.5|10908.5|10912.2|10911.2|10913.3|10912.5|10909.5|10908.5|488
1591326000000|2020-06-05 03:00:00|10912.1|10911.1|10913.4|10912.4|10914.6|10913.7|10912|10911.1|409
1591326300000|2020-06-05 03:05:00|10913.3|10912.3|10916.2|10915.2|10916.6|10915.8|10913.2|10912.2|316
1591326600000|2020-06-05 03:10:00|10916.1|10915.1|10918|10917|10918.2|10917.4|10915.6|10914.6|420
1591326900000|2020-06-05 03:15:00|10917.8|10916.8|10917|10916|10918.8|10917.8|10916.1|10915.1|342
1591327200000|2020-06-05 03:20:00|10917.2|10916.2|10918.6|10917.6|10919.7|10918.7|10917|10916.1|435
1591327500000|2020-06-05 03:25:00|10918.7|10917.7|10919.2|10918.2|10919.8|10918.9|10917.9|10916.9|252
1591327800000|2020-06-05 03:30:00|10919.1|10918.1|10917.5|10916.5|10920.1|10919.1|10917.2|10916.3|417
1591328100000|2020-06-05 03:35:00|10917.4|10916.7|10918.1|10917.4|10920|10919.3|10917.3|10916.5|425
1591328400000|2020-06-05 03:40:00|10918.2|10917.5|10919.8|10918.8|10919.9|10919|10916.4|10915.4|378
1591328700000|2020-06-05 03:45:00|10919.7|10918.7|10919.1|10918.1|10920|10919.2|10919|10918.1|305
1591329000000|2020-06-05 03:50:00|10919.2|10918.2|10919.7|10919|10920.1|10919.2|10918.2|10917.3|306
1591329300000|2020-06-05 03:55:00|10919.8|10919.1|10921.6|10920.6|10922.9|10922|10919.5|10918.6|374
1591329600000|2020-06-05 04:00:00|10921.5|10920.5|10917.7|10916.7|10923|10922|10917.5|10916.5|440
1591329900000|2020-06-05 04:05:00|10917.6|10916.6|10918.7|10917.7|10919.2|10918.2|10916.5|10915.5|254
1591330200000|2020-06-05 04:10:00|10918.8|10917.8|10920.1|10919.1|10921.1|10920.2|10918.2|10917.3|273
1591330500000|2020-06-05 04:15:00|10920|10919|10918.2|10917.2|10920|10919.3|10918|10917.2|218
1591330800000|2020-06-05 04:20:00|10918.1|10917.4|10916.5|10915.5|10919.7|10918.8|10916.3|10915.3|342
1591331100000|2020-06-05 04:25:00|10916.6|10915.6|10916.6|10915.6|10918.6|10917.6|10916|10915.2|469
1591331400000|2020-06-05 04:30:00|10916.4|10915.4|10915.2|10914.5|10917.9|10916.9|10915.2|10914.3|427
1591331700000|2020-06-05 04:35:00|10915.3|10914.3|10913.5|10912.5|10916|10915|10913.2|10912.3|350
1591332000000|2020-06-05 04:40:00|10913.4|10912.4|10912.5|10911.5|10913.9|10912.9|10912.4|10911.4|299
1591332300000|2020-06-05 04:45:00|10912.4|10911.4|10913.4|10912.4|10913.5|10912.6|10909.3|10908.4|305
1591332600000|2020-06-05 04:50:00|10913.5|10912.5|10914.8|10913.8|10914.9|10914|10912.4|10911.4|297
1591332900000|2020-06-05 04:55:00|10914.9|10913.9|10915.6|10914.6|10917.1|10916.1|10913.2|10912.3|465
1591333200000|2020-06-05 05:00:00|10915.5|10914.5|10916.5|10915.5|10916.6|10915.6|10912.5|10911.5|316
1591333500000|2020-06-05 05:05:00|10916.4|10915.4|10917.1|10916.1|10918.3|10917.3|10916.2|10915.3|331
1591333800000|2020-06-05 05:10:00|10917.2|10916.2|10915.2|10914.2|10918.2|10917.2|10915.1|10914.1|170
1591334100000|2020-06-05 05:15:00|10915.1|10914.1|10913.4|10912.4|10915.2|10914.4|10913.2|10912.3|233
1591334400000|2020-06-05 05:20:00|10913.5|10912.5|10915.2|10914.2|10915.6|10914.7|10913|10912|222
1591334700000|2020-06-05 05:25:00|10915|10914.3|10917.2|10916.2|10917.2|10916.2|10915|10914.1|149
1591335000000|2020-06-05 05:30:00|10917.1|10916.1|10918.5|10917.5|10918.8|10917.8|10916|10915|239
1591335300000|2020-06-05 05:35:00|10918.4|10917.4|10915.7|10914.7|10918.7|10917.7|10915.3|10914.3|269
1591335600000|2020-06-05 05:40:00|10915.8|10914.8|10918.5|10917.5|10918.8|10917.9|10915.5|10914.6|264
1591335900000|2020-06-05 05:45:00|10918.6|10917.6|10925.7|10924.7|10925.8|10924.9|10918.6|10917.6|557
1591336200000|2020-06-05 05:50:00|10925.6|10924.6|10927.7|10926.7|10930.6|10929.8|10925.4|10924.4|709
1591336500000|2020-06-05 05:55:00|10927.8|10926.8|10928.2|10927.2|10932.2|10931.2|10927.4|10926.4|721
1591336800000|2020-06-05 06:00:00|10928.3|10927.3|10928.2|10927.2|10931|10930.2|10927|10926.1|816
1591337100000|2020-06-05 06:05:00|10928.3|10927.3|10924.9|10923.9|10928.8|10927.8|10924|10923|577
1591337400000|2020-06-05 06:10:00|10924.8|10923.8|10928.6|10927.9|10928.7|10928|10924.4|10923.5|645
1591337700000|2020-06-05 06:15:00|10928.5|10927.8|10934.9|10934.2|10935.6|10934.8|10928.4|10927.7|790
1591338000000|2020-06-05 06:20:00|10935.1|10934.1|10934.7|10934|10936.4|10935.5|10932.8|10931.9|725
1591338300000|2020-06-05 06:25:00|10934.8|10934.1|10936.2|10935.5|10938.4|10937.7|10934.8|10934|627
1591338600000|2020-06-05 06:30:00|10936.1|10935.4|10932.1|10931.1|10936.4|10935.5|10932|10931.1|652
1591338900000|2020-06-05 06:35:00|10932.2|10931.2|10932.2|10931.5|10932.8|10932.1|10930|10929.3|559
1591339200000|2020-06-05 06:40:00|10932.3|10931.6|10929.2|10928.5|10932.9|10932.2|10928.4|10927.7|412
1591339500000|2020-06-05 06:45:00|10929|10928.3|10932.6|10931.6|10932.7|10931.9|10928.8|10927.9|503
1591339800000|2020-06-05 06:50:00|10932.5|10931.5|10934.3|10933.6|10935.6|10934.9|10931.4|10930.5|501
1591340100000|2020-06-05 06:55:00|10934.2|10933.5|10934.4|10933.4|10938.3|10937.6|10933.1|10932.1|597
1591340400000|2020-06-05 07:00:00|10934.3|10933.3|10930.2|10929.5|10934.4|10933.4|10929.4|10928.6|653
1591340700000|2020-06-05 07:05:00|10930.1|10929.4|10932.7|10932|10933.4|10932.7|10930.1|10929.4|561
1591341000000|2020-06-05 07:10:00|10932.8|10932.1|10934.2|10933.5|10936|10935.2|10932.8|10932.1|572
1591341300000|2020-06-05 07:15:00|10934.5|10933.8|10935.3|10934.6|10935.8|10934.8|10933.3|10932.6|558
1591341600000|2020-06-05 07:20:00|10935.2|10934.5|10933.6|10932.9|10935.6|10934.7|10932.1|10931.2|589
1591341900000|2020-06-05 07:25:00|10933.7|10933|10941.2|10940.5|10943.1|10942.1|10932.4|10931.6|685
1591342200000|2020-06-05 07:30:00|10941.3|10940.6|10937.2|10936.2|10942.3|10941.4|10937|10936.2|797
1591342500000|2020-06-05 07:35:00|10937.1|10936.4|10936.6|10935.9|10938.3|10937.5|10935|10934.2|748
1591342800000|2020-06-05 07:40:00|10936.5|10935.8|10936.9|10935.9|10937.5|10936.6|10934.4|10933.6|552
1591343100000|2020-06-05 07:45:00|10937|10936|10935|10934|10938.2|10937.4|10934.1|10933.3|528
1591343400000|2020-06-05 07:50:00|10934.9|10934.2|10933.8|10933.1|10935.3|10934.5|10932.9|10932.1|485
1591343700000|2020-06-05 07:55:00|10933.7|10933|10937.7|10936.7|10939.7|10938.8|10933.1|10932.3|520
1591344000000|2020-06-05 08:00:00|10937.8|10936.8|10940.7|10940|10940.9|10940.2|10937.7|10936.7|660
1591344300000|2020-06-05 08:05:00|10940.9|10939.9|10936.6|10935.6|10941.8|10941.1|10936.5|10935.5|572
1591344600000|2020-06-05 08:10:00|10936.5|10935.5|10937.1|10936.4|10939.4|10938.6|10936.5|10935.5|569
1591344900000|2020-06-05 08:15:00|10936.9|10936.1|10933.6|10932.9|10937.7|10937|10932.4|10931.6|582
1591345200000|2020-06-05 08:20:00|10933.5|10932.8|10934.3|10933.6|10935.1|10934.2|10933|10932|494
1591345500000|2020-06-05 08:25:00|10934.4|10933.7|10929.5|10928.8|10935.5|10934.7|10929.3|10928.5|630
1591345800000|2020-06-05 08:30:00|10929.3|10928.6|10931.3|10930.6|10931.7|10930.9|10928.3|10927.4|504
1591346100000|2020-06-05 08:35:00|10931.2|10930.5|10929.8|10928.8|10932.4|10931.5|10929.4|10928.6|444
1591346400000|2020-06-05 08:40:00|10929.9|10928.9|10929.9|10929.2|10930.9|10930.2|10928.5|10927.7|427
1591346700000|2020-06-05 08:45:00|10930.1|10929.4|10929.1|10928.1|10930.4|10929.6|10928.6|10927.7|359
1591347000000|2020-06-05 08:50:00|10929|10928|10920.2|10919.2|10929.2|10928.2|10920.1|10919.1|837
1591347300000|2020-06-05 08:55:00|10920.3|10919.3|10924.9|10923.9|10925|10924|10917.5|10916.5|821
1591347600000|2020-06-05 09:00:00|10925|10924|10926.3|10925.6|10927.3|10926.5|10923.9|10922.9|693
1591347900000|2020-06-05 09:05:00|10926.5|10925.8|10924|10923.3|10927.6|10926.9|10923.5|10922.6|558
1591348200000|2020-06-05 09:10:00|10924.1|10923.1|10927.7|10927|10928.4|10927.5|10923.8|10922.9|619
1591348500000|2020-06-05 09:15:00|10927.6|10926.9|10929.7|10928.7|10931.6|10930.6|10927.6|10926.7|648
1591348800000|2020-06-05 09:20:00|10929.6|10928.6|10929.1|10928.1|10930.5|10929.7|10927.2|10926.3|685
1591349100000|2020-06-05 09:25:00|10929|10928|10927|10926|10929.7|10928.7|10926.1|10925.2|653
1591349400000|2020-06-05 09:30:00|10927.2|10926.3|10925.8|10925.1|10927.9|10927.1|10923.2|10922.4|601
1591349700000|2020-06-05 09:35:00|10925.9|10925.2|10925.8|10925.1|10926.5|10925.8|10923.8|10923.1|475
1591350000000|2020-06-05 09:40:00|10925.7|10925|10926.9|10926.2|10927.2|10926.3|10925|10924.1|529
1591350300000|2020-06-05 09:45:00|10926.8|10925.9|10926.5|10925.5|10927.7|10926.9|10925.6|10924.7|445
1591350600000|2020-06-05 09:50:00|10926.7|10925.8|10927.4|10926.7|10928.1|10927.3|10926.2|10925.3|373
1591350900000|2020-06-05 09:55:00|10927.3|10926.6|10926.9|10926.2|10927.4|10926.7|10924.5|10923.7|469
1591351200000|2020-06-05 10:00:00|10927|10926.3|10925.6|10924.9|10927|10926.3|10922.5|10921.5|460
1591351500000|2020-06-05 10:05:00|10925.4|10924.7|10925.1|10924.4|10926.1|10925.2|10924.4|10923.4|438
1591351800000|2020-06-05 10:10:00|10925|10924.3|10924.9|10923.9|10927.1|10926.2|10924.4|10923.5|627
1591352100000|2020-06-05 10:15:00|10924.6|10923.8|10925.3|10924.6|10925.6|10924.7|10923.6|10922.8|417
1591352400000|2020-06-05 10:20:00|10925.2|10924.5|10926|10925.3|10928.1|10927.1|10924.4|10923.5|591
1591352700000|2020-06-05 10:25:00|10925.9|10925.2|10927.1|10926.1|10928.7|10927.8|10925.9|10925.1|464
1591353000000|2020-06-05 10:30:00|10927.2|10926.2|10929|10928.3|10930|10929.2|10926.3|10925.5|527
1591353300000|2020-06-05 10:35:00|10929.1|10928.4|10929|10928.3|10929.9|10929.2|10927.6|10926.6|418
1591353600000|2020-06-05 10:40:00|10928.9|10928.2|10928.4|10927.7|10929.9|10929.2|10927.9|10927|362
1591353900000|2020-06-05 10:45:00|10928.3|10927.6|10925.8|10924.8|10928.5|10927.8|10924.5|10923.7|397
1591354200000|2020-06-05 10:50:00|10925.9|10924.9|10925.4|10924.7|10927.8|10926.8|10925.3|10924.5|437
1591354500000|2020-06-05 10:55:00|10925.5|10924.5|10926|10925|10926.8|10926|10924.6|10923.9|431
1591354800000|2020-06-05 11:00:00|10926.1|10925.1|10928.2|10927.5|10928.7|10927.9|10925.8|10925|453
1591355100000|2020-06-05 11:05:00|10928.3|10927.6|10929.1|10928.4|10929.7|10929|10927.4|10926.6|546
1591355400000|2020-06-05 11:10:00|10929|10928.3|10928.5|10927.8|10929.1|10928.4|10927.1|10926.4|408
1591355700000|2020-06-05 11:15:00|10928.4|10927.7|10927.2|10926.5|10928.6|10927.9|10926.2|10925.4|358
1591356000000|2020-06-05 11:20:00|10927.3|10926.3|10928|10927.3|10928.6|10927.8|10925.6|10924.8|387
1591356300000|2020-06-05 11:25:00|10927.9|10927.2|10928.8|10928.1|10929.3|10928.4|10926.9|10926.2|342
1591356600000|2020-06-05 11:30:00|10928.9|10928.2|10926.7|10926|10928.9|10928.2|10926.6|10925.8|401
1591356900000|2020-06-05 11:35:00|10926.8|10926.1|10926.8|10925.8|10926.8|10926.1|10925|10924.2|417
1591357200000|2020-06-05 11:40:00|10926.7|10926|10926|10925.3|10928.1|10927.4|10925.7|10924.9|327
1591357500000|2020-06-05 11:45:00|10925.9|10925.2|10924.1|10923.4|10926.6|10925.9|10923.7|10922.7|374
1591357800000|2020-06-05 11:50:00|10924.3|10923.3|10925.3|10924.3|10926.2|10925.4|10923.2|10922.4|395
1591358100000|2020-06-05 11:55:00|10925.2|10924.2|10923.6|10922.9|10926.7|10925.8|10923.6|10922.8|454
1591358400000|2020-06-05 12:00:00|10923.7|10922.6|10919.9|10918.9|10923.7|10922.9|10919.8|10918.8|439
1591358700000|2020-06-05 12:05:00|10919.8|10918.8|10921.9|10920.9|10923.6|10922.7|10919.7|10918.8|529
1591359000000|2020-06-05 12:10:00|10921.8|10920.8|10924.3|10923.3|10925.6|10924.6|10919.4|10918.4|667
1591359300000|2020-06-05 12:15:00|10924.4|10923.4|10921|10920|10925.1|10924.1|10920.4|10919.4|515
1591359600000|2020-06-05 12:20:00|10921.1|10920.1|10919.8|10918.8|10921.2|10920.3|10917.3|10916.3|543
1591359900000|2020-06-05 12:25:00|10919.9|10918.9|10926.4|10922.4|10928.3|10923.5|10918|10917|604
1591360200000|2020-06-05 12:30:00|10926|10922.9|10957.9|10956.9|10966.5|10965.3|10925.6|10922.7|1219
1591360500000|2020-06-05 12:35:00|10957.8|10956.8|10948.3|10947.3|10963.5|10962.5|10941|10940|1754
1591360800000|2020-06-05 12:40:00|10948.2|10947.2|10961.3|10960.3|10963.3|10962.3|10948.2|10947.2|1418
1591361100000|2020-06-05 12:45:00|10961.1|10960.1|10965.9|10964.9|10965.9|10964.9|10952.2|10951.2|1201
1591361400000|2020-06-05 12:50:00|10965.7|10964.7|10960.6|10959.6|10968.2|10967.2|10959.3|10958.3|1316
1591361700000|2020-06-05 12:55:00|10960.7|10959.7|10958.9|10957.9|10964.4|10963.4|10958.3|10957.3|1144
1591362000000|2020-06-05 13:00:00|10958.8|10957.8|10961.9|10960.9|10965.5|10964.5|10956.9|10955.9|1250
1591362300000|2020-06-05 13:05:00|10962|10961|10964|10963|10965.3|10964.4|10960.5|10959.5|1113
1591362600000|2020-06-05 13:10:00|10964.1|10963.1|10966.3|10965.3|10968|10967|10960.6|10959.6|1220
1591362900000|2020-06-05 13:15:00|10966.1|10965.1|10964.1|10963.1|10970.5|10969.5|10963.8|10962.8|1132
1591363200000|2020-06-05 13:20:00|10964|10963|10962.5|10961.5|10967.4|10966.4|10962.3|10961.3|676
1591363500000|2020-06-05 13:25:00|10962.6|10961.6|10962|10961|10963.8|10962.8|10958.2|10957.2|655
1591363800000|2020-06-05 13:30:00|10961.9|10960.9|10961.8|10960.8|10966|10965|10958.5|10957.5|731
1591364100000|2020-06-05 13:35:00|10961.9|10960.9|10960|10959|10966.1|10965.3|10959.8|10958.8|719
1591364400000|2020-06-05 13:40:00|10960.1|10959.1|10964.4|10963.4|10964.4|10963.4|10957|10956|693
1591364700000|2020-06-05 13:45:00|10964.8|10963.8|10964.7|10963.7|10966.2|10965.2|10961.9|10960.9|514
1591365000000|2020-06-05 13:50:00|10964.8|10963.8|10967.6|10966.6|10968.6|10967.6|10964.8|10963.8|338
1591365300000|2020-06-05 13:55:00|10967.5|10966.5|10969.9|10968.9|10970|10969|10965.6|10964.6|205
1591365600000|2020-06-05 14:00:00|10969.7|10968.7|10979.5|10978.5|10982.2|10981.2|10969.7|10968.7|326
1591365900000|2020-06-05 14:05:00|10979.4|10978.4|10980.2|10979.2|10982.1|10981.1|10974.8|10973.8|337
1591366200000|2020-06-05 14:10:00|10980.4|10979.4|10985|10984|10985.5|10984.5|10980.1|10979.1|348
1591366500000|2020-06-05 14:15:00|10984.9|10983.9|10978|10977|10985|10984|10977.3|10976.3|386
1591366800000|2020-06-05 14:20:00|10978.1|10977.1|10970.9|10969.9|10978.7|10977.7|10970.6|10969.6|352
1591367100000|2020-06-05 14:25:00|10970.8|10969.8|10975.4|10974.4|10977.4|10976.4|10970.8|10969.8|348
1591367400000|2020-06-05 14:30:00|10975.3|10974.3|10975.3|10974.3|10975.8|10974.8|10971.6|10970.6|317
1591367700000|2020-06-05 14:35:00|10975.4|10974.4|10977.8|10976.8|10978.7|10977.7|10972.4|10971.4|337
1591368000000|2020-06-05 14:40:00|10977.9|10976.9|10974.9|10973.9|10977.9|10976.9|10974.4|10973.4|320
1591368300000|2020-06-05 14:45:00|10974.3|10973.3|10976.2|10975.2|10978.1|10977.1|10973.1|10972.1|370
1591368600000|2020-06-05 14:50:00|10976.1|10975.1|10972.8|10971.8|10978.6|10977.6|10970.7|10969.7|345
1591368900000|2020-06-05 14:55:00|10972.9|10971.9|10975|10974|10980.3|10979.3|10971.9|10970.9|365
1591369200000|2020-06-05 15:00:00|10974.4|10973.4|10970.8|10969.8|10976|10975|10964.7|10963.7|363
1591369500000|2020-06-05 15:05:00|10970.2|10969.2|10966.1|10965.1|10970.2|10969.2|10965.6|10964.6|292
1591369800000|2020-06-05 15:10:00|10966.2|10965.2|10971.9|10970.9|10972|10971|10966.2|10965.2|249
1591370100000|2020-06-05 15:15:00|10972|10971|10969.4|10968.4|10972.2|10971.2|10966.9|10965.9|242
1591370400000|2020-06-05 15:20:00|10969.5|10968.5|10968|10967|10969.5|10968.5|10964.3|10963.3|284
1591370700000|2020-06-05 15:25:00|10968.3|10967.3|10973.6|10972.6|10973.7|10972.7|10967.1|10966.1|318
1591371000000|2020-06-05 15:30:00|10973.2|10972.2|10976.2|10975.2|10976.8|10975.8|10972.5|10971.5|307
1591371300000|2020-06-05 15:35:00|10976.3|10975.3|10973.6|10972.6|10977.6|10976.6|10973|10972|314
1591371600000|2020-06-05 15:40:00|10973.9|10972.9|10973.1|10972.1|10975.6|10974.6|10971.8|10970.8|287
1591371900000|2020-06-05 15:45:00|10973.2|10972.2|10971.1|10970.1|10975.2|10974.2|10970.8|10969.8|304
1591372200000|2020-06-05 15:50:00|10971|10970|10970.2|10969.2|10972.5|10971.5|10969.9|10968.9|277
1591372500000|2020-06-05 15:55:00|10970.1|10969.1|10969.1|10968.1|10971|10970|10968.3|10967.2|281
1591372800000|2020-06-05 16:00:00|10969|10968|10970.7|10969.7|10972|10971|10967.8|10966.8|310
1591373100000|2020-06-05 16:05:00|10970.6|10969.6|10969.4|10968.4|10970.9|10969.9|10968.5|10967.5|290
1591373400000|2020-06-05 16:10:00|10969.3|10968.3|10969|10968|10970.9|10969.9|10968.7|10967.7|266
1591373700000|2020-06-05 16:15:00|10968.9|10967.9|10968.9|10967.9|10971|10969.7|10967.4|10966.4|245
1591374000000|2020-06-05 16:20:00|10969|10968|10970.6|10969.6|10971.5|10970.5|10969|10968|240
1591374300000|2020-06-05 16:25:00|10970.8|10969.8|10975.1|10974.1|10975.3|10974.3|10970.5|10969.5|297
1591374600000|2020-06-05 16:30:00|10975|10974|10974.6|10973.6|10975.2|10974.2|10973.5|10972.5|270
1591374900000|2020-06-05 16:35:00|10974.5|10973.5|10974.1|10973.1|10975.8|10974.8|10972.9|10971.9|259
1591375200000|2020-06-05 16:40:00|10974|10973|10974.3|10973.3|10975.3|10974.3|10973.4|10972.4|237
1591375500000|2020-06-05 16:45:00|10974.2|10973.2|10975.3|10974.3|10975.5|10974.5|10972.7|10971.7|222
1591375800000|2020-06-05 16:50:00|10975.4|10974.4|10973.7|10972.7|10976.7|10975.7|10972.8|10971.8|213
1591376100000|2020-06-05 16:55:00|10974.3|10973.3|10976.2|10975.2|10976.7|10975.7|10974.3|10973.3|297
1591376400000|2020-06-05 17:00:00|10975.8|10974.8|10973.4|10972.4|10976.3|10975.3|10972.9|10971.9|283
1591376700000|2020-06-05 17:05:00|10973.6|10972.6|10972.9|10971.9|10974.3|10973.3|10972.9|10971.9|200
1591377000000|2020-06-05 17:10:00|10973|10972|10971.1|10970.1|10974.3|10973.4|10971.1|10970.1|239
1591377300000|2020-06-05 17:15:00|10971.2|10970.2|10968.9|10967.9|10972.1|10971.1|10968.7|10967.7|215
1591377600000|2020-06-05 17:20:00|10969.1|10968.1|10968.9|10967.9|10969.4|10968.4|10967.1|10966.1|191
1591377900000|2020-06-05 17:25:00|10969|10968|10971.5|10970.5|10972.2|10971.2|10967.8|10966.8|221
1591378200000|2020-06-05 17:30:00|10971.8|10970.8|10973.6|10972.6|10975|10974|10971.3|10970.3|256
1591378500000|2020-06-05 17:35:00|10973.5|10972.5|10974.4|10973.4|10976.5|10975.5|10973.5|10972.5|240
1591378800000|2020-06-05 17:40:00|10974.5|10973.5|10972.4|10971.4|10974.5|10973.5|10971.4|10970.4|195
1591379100000|2020-06-05 17:45:00|10972.2|10971.2|10969.4|10968.4|10972.9|10971.9|10969.2|10968.2|189
1591379400000|2020-06-05 17:50:00|10969.5|10968.5|10970.4|10969.4|10971.5|10970.5|10968.3|10967.3|238
1591379700000|2020-06-05 17:55:00|10970.3|10969.3|10969.1|10968.1|10972|10971|10968.9|10967.9|220
1591380000000|2020-06-05 18:00:00|10968.9|10967.9|10965.5|10964.5|10969|10968|10964.9|10963.9|258
1591380300000|2020-06-05 18:05:00|10965.8|10964.8|10967|10966|10969|10968|10965.2|10964.2|250
1591380600000|2020-06-05 18:10:00|10966.9|10965.9|10967|10966|10967.7|10966.7|10965.7|10964.7|195
1591380900000|2020-06-05 18:15:00|10967.1|10966.1|10967|10966|10967.8|10966.8|10965.7|10964.7|178
1591381200000|2020-06-05 18:20:00|10967.1|10966.1|10964|10963|10967.5|10966.5|10963.9|10962.9|189
1591381500000|2020-06-05 18:25:00|10964.1|10963.1|10962.7|10961.7|10964.8|10963.8|10960.9|10959.9|226
1591381800000|2020-06-05 18:30:00|10962.9|10961.9|10964.1|10963.1|10964.3|10963.3|10962.1|10961.1|247
1591382100000|2020-06-05 18:35:00|10964|10963|10965.3|10964.3|10966.4|10965.4|10963.3|10962.3|285
1591382400000|2020-06-05 18:40:00|10965.4|10964.4|10964.7|10963.7|10966.3|10965.3|10964|10963|252
1591382700000|2020-06-05 18:45:00|10964.6|10963.6|10962.9|10961.9|10965.2|10964.2|10962.7|10961.7|284
1591383000000|2020-06-05 18:50:00|10963|10962|10962.1|10961.1|10963.6|10962.6|10962|10961|234
1591383300000|2020-06-05 18:55:00|10962.2|10961.2|10961.6|10960.6|10963.7|10962.7|10961.4|10960.4|262
1591383600000|2020-06-05 19:00:00|10961.7|10960.7|10963.4|10962.4|10963.4|10962.4|10960.9|10959.9|243
1591383900000|2020-06-05 19:05:00|10963.8|10962.8|10962.4|10961.4|10964.4|10963.4|10961.8|10960.8|261
1591384200000|2020-06-05 19:10:00|10962.5|10961.5|10961.1|10960.1|10962.7|10961.7|10960.5|10959.5|359
1591384500000|2020-06-05 19:15:00|10961|10960|10960.8|10959.8|10962.3|10961.3|10958.4|10957.4|353
1591384800000|2020-06-05 19:20:00|10960.9|10959.9|10961.1|10960.1|10961.7|10960.7|10960.3|10959.3|392
1591385100000|2020-06-05 19:25:00|10961.2|10960.2|10962.2|10961.2|10962.4|10961.4|10960.9|10959.9|259
1591385400000|2020-06-05 19:30:00|10962.1|10961.1|10960.5|10959.5|10962.4|10961.4|10960.3|10959.3|319
1591385700000|2020-06-05 19:35:00|10960.6|10959.6|10961.3|10960.3|10961.9|10960.9|10960.1|10959.1|279
1591386000000|2020-06-05 19:40:00|10961|10960|10961.2|10960.2|10963.2|10962.2|10960.7|10959.8|307
1591386300000|2020-06-05 19:45:00|10961.1|10960.1|10963.1|10962.1|10963.4|10962.4|10960.6|10959.6|339
1591386600000|2020-06-05 19:50:00|10963.2|10962.2|10961.9|10960.9|10963.8|10962.8|10961.8|10960.8|287
1591386900000|2020-06-05 19:55:00|10962.1|10961.1|10964.9|10963.9|10966.4|10965.4|10961.9|10960.9|455
1591387200000|2020-06-05 20:00:00|10965.5|10964.5|10964.5|10963.5|10968.5|10967.5|10964.5|10963.5|421
1591387500000|2020-06-05 20:05:00|10964.6|10963.6|10961.9|10960.9|10964.6|10963.6|10960.8|10959.8|300
1591387800000|2020-06-05 20:10:00|10961.7|10960.7|10961.1|10960.1|10962|10961|10960.5|10959.5|348
1591388100000|2020-06-05 20:15:00|10961|10960|10961.4|10960.4|10963|10962|10960.8|10959.8|224
1591388400000|2020-06-05 20:20:00|10961.6|10960.6|10963.7|10962.7|10963.8|10962.8|10961.4|10960.4|216
1591388700000|2020-06-05 20:25:00|10963.6|10962.6|10961.6|10960.6|10963.8|10962.8|10961.4|10960.4|200
1591389000000|2020-06-05 20:30:00|10961.7|10960.7|10962.3|10961.3|10962.5|10961.5|10961.2|10960.2|229
1591389300000|2020-06-05 20:35:00|10962.2|10961.2|10962.2|10961.2|10962.9|10961.9|10961.7|10960.7|245
1591389600000|2020-06-05 20:40:00|10962.3|10961.3|10963.1|10962.1|10963.3|10962.3|10961.3|10960.3|213
1591389900000|2020-06-05 20:45:00|10963|10962|10961.3|10960.3|10963.3|10962.3|10960.8|10959.8|371
1591390200000|2020-06-05 20:50:00|10961.2|10960.2|10959.9|10958.9|10962.4|10961.4|10959.9|10958.9|335
1591390500000|2020-06-05 20:55:00|10960.3|10959.3|10959.5|10958.5|10964.6|10959.3|10958.3|10956.2|255
1591560000000|2020-06-07 20:00:00|10963.5|10953.5|10963.5|10953.5|10965.8|10955.2|10963.5|10953.5|11
1591560300000|2020-06-07 20:05:00|10965.8|10954.2|10965.3|10954.5|10965.8|10954.7|10963.5|10953.5|5
1591560600000|2020-06-07 20:10:00|10965.8|10954.2|10963.5|10953.5|10967.3|10957.2|10963.5|10953.5|6
1591560900000|2020-06-07 20:15:00|10965.3|10954.5|10963.5|10953.5|10965.3|10954.7|10963.5|10953.5|4
1591561200000|2020-06-07 20:20:00|10963.9|10954|10963.5|10953.5|10964|10954.3|10963.5|10953.5|6
1591561500000|2020-06-07 20:25:00|10965.3|10954.5|10967.2|10957.1|10967.2|10957.1|10964.8|10954.2|12
1591561800000|2020-06-07 20:30:00|10963.5|10953.5|10965.8|10954.2|10965.8|10956.9|10963.5|10953.5|5
1591562100000|2020-06-07 20:35:00|10965.3|10954.5|10965.3|10954.5|10965.8|10954.7|10964.8|10954.2|13
1591562400000|2020-06-07 20:40:00|10964.8|10954.7|10965.8|10954.2|10965.8|10954.7|10964.8|10954.2|14
1591562700000|2020-06-07 20:45:00|10965.3|10954.5|10965.3|10954.5|10967.2|10958.5|10963.5|10953.5|22
1591563000000|2020-06-07 20:50:00|10965.7|10954.7|10965.3|10954.5|10965.7|10954.7|10964.8|10954.5|6
1591563300000|2020-06-07 20:55:00|10964.8|10954.7|10964.9|10955.2|10967.3|10957.2|10963.5|10953.5|16
1591563600000|2020-06-07 21:00:00|10963.7|10954.4|10964.8|10955.2|10965.8|10955.2|10963.3|10953.5|43
1591563900000|2020-06-07 21:05:00|10963.4|10954.4|10965.6|10954.2|10967.1|10958.7|10961.2|10953.4|162
1591564200000|2020-06-07 21:10:00|10965.5|10953.8|10964.6|10955.1|10966.6|10955.8|10963.5|10953.7|261
1591564500000|2020-06-07 21:15:00|10964.5|10955.3|10964.6|10954.8|10965|10956.1|10958.5|10954|187
1591564800000|2020-06-07 21:20:00|10964.5|10955.2|10963.9|10956.3|10964.8|10958.7|10960.9|10954.9|205
1591565100000|2020-06-07 21:25:00|10964.7|10955.5|10962.6|10956.6|10964.8|10958.8|10961.4|10955.5|74
1591565400000|2020-06-07 21:30:00|10963|10957|10963.6|10957.6|10964.2|10959|10961.8|10956.2|143
1591565700000|2020-06-07 21:35:00|10963.5|10957.5|10962.7|10956.7|10963.8|10958.6|10960|10955.8|165
1591566000000|2020-06-07 21:40:00|10962.8|10956.8|10964.1|10958.3|10964.8|10959.7|10959.4|10955.4|310
1591566300000|2020-06-07 21:45:00|10963.8|10957.9|10964.1|10959.2|10964.7|10960|10961.5|10956.2|236
1591566600000|2020-06-07 21:50:00|10964|10958|10963.7|10958.6|10964.4|10960.3|10961.7|10956.9|217
1591566900000|2020-06-07 21:55:00|10963|10959.2|10964|10958|10964.7|10959.9|10962.1|10956.6|222
1591567200000|2020-06-07 22:00:00|10963.9|10957.9|10964.9|10963.3|10970.7|10967.2|10963.6|10957.9|542
1591567500000|2020-06-07 22:05:00|10965|10963.4|10964.7|10963.7|10965.8|10964.8|10964.2|10963|244
1591567800000|2020-06-07 22:10:00|10964.6|10963.6|10965.4|10964.4|10965.6|10964.6|10963.5|10962.2|338
1591568100000|2020-06-07 22:15:00|10965.5|10964.5|10965.4|10964.4|10966|10965|10964.7|10963.7|275
1591568400000|2020-06-07 22:20:00|10965.3|10964.3|10965.3|10964.3|10966|10965|10964.8|10963.8|218
1591568700000|2020-06-07 22:25:00|10965.4|10964.4|10967.9|10966.9|10968.4|10967.3|10965.1|10964.1|254
1591569000000|2020-06-07 22:30:00|10967.8|10966.8|10968|10967|10970.1|10969.1|10967.2|10965.8|325
1591569300000|2020-06-07 22:35:00|10967.9|10966.9|10967.6|10966.6|10968|10967|10966.8|10965.8|111
1591569600000|2020-06-07 22:40:00|10967.7|10966.7|10965.7|10964.7|10967.9|10966.7|10965.7|10964.6|159
1591569900000|2020-06-07 22:45:00|10965.6|10964.6|10963.8|10962.8|10965.9|10964.9|10963.6|10962.5|177
1591570200000|2020-06-07 22:50:00|10963.7|10962.7|10960.8|10959.8|10963.9|10962.9|10960.5|10959.5|189
1591570500000|2020-06-07 22:55:00|10960.7|10959.7|10959.1|10958.1|10961.2|10960.1|10958.1|10957.1|157
1591570800000|2020-06-07 23:00:00|10959.3|10958.3|10963.2|10962.2|10963.6|10962.6|10956.8|10955.8|244
1591571100000|2020-06-07 23:05:00|10963.3|10962.3|10965.8|10964.8|10968|10967.1|10962.8|10961.8|363
1591571400000|2020-06-07 23:10:00|10965.9|10964.9|10964.8|10963.8|10967.2|10966.2|10964.1|10963.1|279
1591571700000|2020-06-07 23:15:00|10964.9|10963.9|10965.4|10964.4|10966.4|10965.4|10963.4|10962.4|240
1591572000000|2020-06-07 23:20:00|10965.5|10964.5|10964.2|10963.2|10966.4|10965.4|10964|10963|257
1591572300000|2020-06-07 23:25:00|10964.1|10963.1|10965|10964|10966.6|10965.7|10963.9|10962.9|220
1591572600000|2020-06-07 23:30:00|10964.9|10963.9|10962.9|10961.9|10966.5|10965.5|10962.1|10961.1|413
1591572900000|2020-06-07 23:35:00|10962.8|10961.8|10964.8|10963.8|10965.1|10964.1|10962.3|10961.3|182
1591573200000|2020-06-07 23:40:00|10964.7|10963.7|10966|10965|10966.2|10965.2|10962.8|10961.8|234
1591573500000|2020-06-07 23:45:00|10965.9|10964.9|10962.1|10961.1|10966.2|10965.2|10961.5|10960.5|272
1591573800000|2020-06-07 23:50:00|10962.2|10961.2|10964.3|10963.3|10964.5|10963.5|10960.9|10959.9|249
1591574100000|2020-06-07 23:55:00|10964.4|10963.4|10962.7|10961.7|10965.6|10964.6|10962.3|10961.3|351
1591574400000|2020-06-08 00:00:00|10962.8|10961.8|10957.5|10956.5|10963.1|10962.2|10957.1|10956.1|555
1591574700000|2020-06-08 00:05:00|10957.6|10956.6|10956.8|10955.8|10959.9|10959.2|10953.7|10953|575
1591575000000|2020-06-08 00:10:00|10956.9|10955.9|10956|10955.3|10958.6|10957.7|10955.3|10954.3|498
1591575300000|2020-06-08 00:15:00|10956.1|10955.4|10954|10953|10956.5|10955.6|10952.3|10951.4|448
1591575600000|2020-06-08 00:20:00|10954.3|10953.3|10956.3|10955.3|10956.8|10956|10953.9|10953.1|346
1591575900000|2020-06-08 00:25:00|10956.2|10955.2|10954.4|10953.7|10956.3|10955.5|10952.3|10951.4|354
1591576200000|2020-06-08 00:30:00|10954.3|10953.6|10949.2|10948.2|10954.6|10953.9|10947.1|10946.1|459
1591576500000|2020-06-08 00:35:00|10949.1|10948.1|10949.9|10948.9|10951.4|10950.4|10946.5|10945.6|369
1591576800000|2020-06-08 00:40:00|10950|10949|10947.5|10946.8|10950.7|10949.8|10945.2|10944.5|333
1591577100000|2020-06-08 00:45:00|10947.6|10946.9|10945.8|10944.8|10948.3|10947.5|10944.8|10943.8|330
1591577400000|2020-06-08 00:50:00|10946|10945|10947.9|10946.9|10950.1|10949.1|10942.4|10941.7|619
1591577700000|2020-06-08 00:55:00|10947.3|10946.3|10946.9|10945.9|10948.1|10947.2|10945.7|10944.7|488
1591578000000|2020-06-08 01:00:00|10947|10946|10950.4|10949.7|10952.2|10951.5|10946.7|10945.9|403
1591578300000|2020-06-08 01:05:00|10950.6|10949.6|10949.8|10949.1|10951.8|10951.1|10949.2|10948.4|295
1591578600000|2020-06-08 01:10:00|10949.9|10949.2|10947|10946|10952.9|10952.2|10946.7|10945.9|376
1591578900000|2020-06-08 01:15:00|10947.1|10946.1|10944.3|10943.3|10949.9|10949.1|10943.3|10942.4|477
1591579200000|2020-06-08 01:20:00|10944.2|10943.2|10938.9|10937.9|10945|10944|10938.4|10937.5|508
1591579500000|2020-06-08 01:25:00|10938.8|10937.8|10943.3|10942.6|10943.5|10942.7|10938.6|10937.7|400
1591579800000|2020-06-08 01:30:00|10943.4|10942.4|10944.8|10944.1|10946|10945.2|10942.7|10941.9|408
1591580100000|2020-06-08 01:35:00|10945.2|10944.5|10946.7|10945.7|10948|10947.1|10945.2|10944.3|329
1591580400000|2020-06-08 01:40:00|10946.6|10945.6|10949|10948.3|10949.2|10948.4|10945.8|10944.9|422
1591580700000|2020-06-08 01:45:00|10949.2|10948.2|10950.7|10950|10950.9|10950.1|10948.1|10947.4|362
1591581000000|2020-06-08 01:50:00|10950.8|10950.1|10947.7|10946.7|10951|10950.2|10946.8|10945.9|362
1591581300000|2020-06-08 01:55:00|10947.8|10946.8|10945.7|10945|10949.1|10948.4|10945.6|10944.8|284
1591581600000|2020-06-08 02:00:00|10946.8|10946.1|10945.9|10944.9|10947.2|10946.5|10944.4|10943.4|321
1591581900000|2020-06-08 02:05:00|10945.7|10945|10946.7|10946|10947.1|10946.1|10945.3|10944.3|277
1591582200000|2020-06-08 02:10:00|10946.9|10945.9|10947.6|10946.6|10949.2|10948.4|10946.8|10945.9|293
1591582500000|2020-06-08 02:15:00|10947.4|10946.7|10948.5|10947.5|10948.6|10947.7|10947|10946.3|157
1591582800000|2020-06-08 02:20:00|10948.6|10947.6|10948.2|10947.2|10949.8|10948.9|10947.9|10947|279
1591583100000|2020-06-08 02:25:00|10948.3|10947.3|10948.8|10948.1|10949.5|10948.7|10947|10946.3|300
1591583400000|2020-06-08 02:30:00|10949|10948.3|10951|10950.3|10951|10950.3|10947.8|10946.8|280
1591583700000|2020-06-08 02:35:00|10951.1|10950.4|10949.6|10948.6|10951.3|10950.4|10948.2|10947.2|267
1591584000000|2020-06-08 02:40:00|10949.4|10948.7|10950.5|10949.8|10950.8|10949.9|10949.3|10948.4|179
1591584300000|2020-06-08 02:45:00|10950.6|10949.9|10952|10951.3|10952.9|10952.1|10950.5|10949.8|303
1591584600000|2020-06-08 02:50:00|10952.1|10951.4|10952.8|10951.8|10954.1|10953.1|10952|10951.3|253
1591584900000|2020-06-08 02:55:00|10952.7|10951.7|10955|10954.3|10955.5|10954.5|10952.6|10951.7|268
1591585200000|2020-06-08 03:00:00|10955.1|10954.1|10951.5|10950.5|10955.1|10954.1|10950.1|10949.3|319
1591585500000|2020-06-08 03:05:00|10951.4|10950.4|10948.6|10947.6|10951.5|10950.6|10948.3|10947.4|268
1591585800000|2020-06-08 03:10:00|10948.5|10947.8|10948.7|10948|10949.3|10948.6|10948.3|10947.5|187
1591586100000|2020-06-08 03:15:00|10948.6|10947.9|10948.2|10947.5|10948.9|10948.2|10947.6|10946.9|154
1591586400000|2020-06-08 03:20:00|10948.3|10947.6|10948.7|10948|10949.4|10948.5|10947.5|10946.7|183
1591586700000|2020-06-08 03:25:00|10948.6|10947.9|10947.3|10946.6|10949|10948.1|10947.2|10946.5|230
1591587000000|2020-06-08 03:30:00|10947.5|10946.5|10947|10946.3|10948.4|10947.7|10946.3|10945.4|222
1591587300000|2020-06-08 03:35:00|10947.1|10946.4|10949.5|10948.8|10949.7|10948.9|10946.9|10946.1|174
1591587600000|2020-06-08 03:40:00|10949.6|10948.9|10950.1|10949.4|10950.4|10949.5|10948.9|10948.2|154
1591587900000|2020-06-08 03:45:00|10950.2|10949.5|10949.3|10948.6|10951.6|10950.7|10948.5|10947.8|223
1591588200000|2020-06-08 03:50:00|10949.4|10948.7|10949.5|10948.8|10951.8|10950.8|10949.3|10948.5|220
1591588500000|2020-06-08 03:55:00|10949.9|10948.9|10952|10951.3|10952.1|10951.3|10949.7|10948.9|246
1591588800000|2020-06-08 04:00:00|10951.9|10951.2|10949.9|10949.2|10952.3|10951.6|10949.2|10948.5|204
1591589100000|2020-06-08 04:05:00|10949.8|10949.1|10947.2|10946.2|10950|10949.3|10946.9|10946|268
1591589400000|2020-06-08 04:10:00|10947.1|10946.1|10947.3|10946.3|10948.3|10947.6|10946.8|10945.9|183
1591589700000|2020-06-08 04:15:00|10947.2|10946.2|10946.6|10945.9|10947.4|10946.6|10946.4|10945.7|137
1591590000000|2020-06-08 04:20:00|10946.5|10945.8|10945.1|10944.4|10947.6|10946.9|10945|10944.2|202
1591590300000|2020-06-08 04:25:00|10945.2|10944.5|10944.9|10943.9|10945.3|10944.6|10944|10943.2|195
1591590600000|2020-06-08 04:30:00|10944.8|10943.8|10942.1|10941.4|10944.9|10944|10940.8|10940.1|240
1591590900000|2020-06-08 04:35:00|10941.5|10940.8|10944.2|10943.2|10944.3|10943.5|10941.1|10940.2|221
1591591200000|2020-06-08 04:40:00|10944.3|10943.3|10945.4|10944.7|10946.6|10945.9|10944.1|10943.3|252
1591591500000|2020-06-08 04:45:00|10945.3|10944.6|10945.4|10944.7|10945.6|10944.8|10944.2|10943.4|209
1591591800000|2020-06-08 04:50:00|10945.5|10944.8|10947|10946.3|10948.1|10947.2|10944.9|10944.2|192
1591592100000|2020-06-08 04:55:00|10947.1|10946.4|10945.6|10944.6|10947.2|10946.5|10945.2|10944.4|144
1591592400000|2020-06-08 05:00:00|10945.5|10944.5|10947|10946.3|10948.2|10947.5|10944.9|10944.1|188
1591592700000|2020-06-08 05:05:00|10947.1|10946.4|10947.3|10946.6|10947.5|10946.7|10945.2|10944.5|201
1591593000000|2020-06-08 05:10:00|10947.2|10946.5|10946.5|10945.8|10948.7|10947.9|10946|10945.1|179
1591593300000|2020-06-08 05:15:00|10946.6|10945.9|10944|10943.3|10946.6|10945.9|10943.2|10942.5|184
1591593600000|2020-06-08 05:20:00|10944.1|10943.4|10944.7|10944|10944.9|10944.1|10942.7|10941.8|265
1591593900000|2020-06-08 05:25:00|10944.6|10943.9|10941.9|10940.9|10944.7|10944|10941.1|10940.4|208
1591594200000|2020-06-08 05:30:00|10941.7|10941|10945|10944|10946.2|10945.2|10941.7|10941|210
1591594500000|2020-06-08 05:35:00|10945.1|10944.4|10946|10945.3|10946.5|10945.8|10945|10944.3|133
1591594800000|2020-06-08 05:40:00|10946.1|10945.4|10947.7|10947|10948.2|10947.5|10945.6|10944.9|179
1591595100000|2020-06-08 05:45:00|10947.6|10946.9|10947.6|10946.9|10948|10947.3|10947.2|10946.4|176
1591595400000|2020-06-08 05:50:00|10947.7|10946.7|10949.2|10948.5|10949.6|10948.8|10947.5|10946.7|195
1591595700000|2020-06-08 05:55:00|10949|10948.3|10952.8|10951.8|10953|10952.2|10948.9|10948.2|306
1591596000000|2020-06-08 06:00:00|10952.7|10951.7|10950.1|10949.4|10953.2|10952.2|10948|10947.3|476
1591596300000|2020-06-08 06:05:00|10950|10949.3|10953.5|10952.8|10953.8|10953.1|10948.1|10947.4|385
1591596600000|2020-06-08 06:10:00|10953.4|10952.7|10955.7|10955|10957|10956.2|10951.8|10951.1|390
1591596900000|2020-06-08 06:15:00|10955.8|10955.1|10953.5|10952.5|10955.9|10955.2|10951.8|10951.1|390
1591597200000|2020-06-08 06:20:00|10953.1|10952.4|10953.7|10953|10954.3|10953.4|10951.6|10950.9|276
1591597500000|2020-06-08 06:25:00|10953.9|10952.9|10950.5|10949.8|10954|10953.2|10949.9|10949.2|277
1591597800000|2020-06-08 06:30:00|10950.6|10949.9|10948.5|10947.5|10951.9|10950.9|10948.2|10947.5|332
1591598100000|2020-06-08 06:35:00|10948.4|10947.4|10949|10948.3|10950|10949.2|10947.4|10946.7|343
1591598400000|2020-06-08 06:40:00|10948.9|10948.2|10946.4|10945.7|10949.1|10948.3|10946.2|10945.5|292
1591598700000|2020-06-08 06:45:00|10946.5|10945.8|10948.9|10948.2|10949.6|10948.9|10946.4|10945.6|279
1591599000000|2020-06-08 06:50:00|10949|10948.3|10948.1|10947.4|10949.4|10948.6|10946.6|10945.9|236
1591599300000|2020-06-08 06:55:00|10948.2|10947.5|10946.4|10945.4|10948.2|10947.5|10945.5|10944.6|178
1591599600000|2020-06-08 07:00:00|10946.5|10945.5|10945.9|10944.9|10946.8|10946.1|10944|10943.3|375
1591599900000|2020-06-08 07:05:00|10945.8|10944.8|10951.8|10951.1|10952|10951.2|10945.6|10944.8|369
1591600200000|2020-06-08 07:10:00|10951.9|10950.9|10952.7|10951.7|10953|10952.3|10950.3|10949.5|350
1591600500000|2020-06-08 07:15:00|10952.4|10951.9|10954.7|10954|10955.7|10954.9|10952.4|10951.7|372
1591600800000|2020-06-08 07:20:00|10954.6|10953.9|10954.2|10953.5|10956.2|10955.4|10953.7|10952.9|318
1591601100000|2020-06-08 07:25:00|10954.1|10953.4|10951.7|10951|10954.1|10953.4|10951.2|10950.5|316
1591601400000|2020-06-08 07:30:00|10951.8|10951.1|10957.4|10956.7|10957.5|10956.8|10951.8|10951.1|406
1591601700000|2020-06-08 07:35:00|10957.5|10956.8|10957.2|10956.5|10959|10958.1|10956.4|10955.6|397
1591602000000|2020-06-08 07:40:00|10957.3|10956.6|10953.4|10952.7|10958.5|10957.8|10953.2|10952.5|340
1591602300000|2020-06-08 07:45:00|10953.5|10952.8|10951.9|10951.2|10955.5|10954.8|10951.8|10951.1|377
1591602600000|2020-06-08 07:50:00|10952|10951.3|10954.6|10953.6|10954.6|10953.8|10951.4|10950.6|370
1591602900000|2020-06-08 07:55:00|10954.4|10953.7|10949.4|10948.7|10955|10954.3|10949.4|10948.7|346
1591603200000|2020-06-08 08:00:00|10949.3|10948.6|10951.4|10950.7|10951.5|10950.8|10948.6|10947.9|339
1591603500000|2020-06-08 08:05:00|10951.3|10950.6|10950.8|10949.8|10951.6|10950.8|10949.9|10949.2|255
1591603800000|2020-06-08 08:10:00|10950.6|10949.9|10948.8|10947.8|10951.2|10950.5|10948.4|10947.6|301
1591604100000|2020-06-08 08:15:00|10948.9|10947.9|10951.8|10951.1|10952.9|10952.2|10947.3|10946.6|407
1591604400000|2020-06-08 08:20:00|10951.7|10951|10952.4|10951.7|10953.1|10952.4|10950.3|10949.6|271
1591604700000|2020-06-08 08:25:00|10952.3|10951.6|10954.3|10953.6|10954.7|10954|10952.2|10951.5|251
1591605000000|2020-06-08 08:30:00|10954.2|10953.5|10953|10952.3|10954.6|10953.7|10952|10951.3|268
1591605300000|2020-06-08 08:35:00|10952.9|10952.2|10952.7|10951.7|10953.7|10952.8|10951|10950.2|315
1591605600000|2020-06-08 08:40:00|10952.3|10951.6|10950.7|10950|10952.4|10951.7|10948.8|10947.9|315
1591605900000|2020-06-08 08:45:00|10950.8|10949.8|10953.6|10952.9|10953.9|10953|10949.3|10948.6|367
1591606200000|2020-06-08 08:50:00|10953.7|10952.7|10949.2|10948.5|10954.5|10953.6|10948.7|10947.8|382
1591606500000|2020-06-08 08:55:00|10949.3|10948.6|10949.6|10948.9|10951|10950.3|10948.7|10948|336
1591606800000|2020-06-08 09:00:00|10949.5|10948.8|10947.5|10946.8|10951.2|10950.5|10947.1|10946.2|378
1591607100000|2020-06-08 09:05:00|10947.6|10946.9|10950.9|10950.2|10950.9|10950.2|10947.3|10946.6|252
1591607400000|2020-06-08 09:10:00|10950.8|10950.1|10949.2|10948.5|10951.5|10950.8|10949.1|10948.4|340
1591607700000|2020-06-08 09:15:00|10949.7|10949|10950.7|10950|10951.7|10951|10949.7|10949|326
1591608000000|2020-06-08 09:20:00|10950.8|10949.8|10949.4|10948.7|10951.6|10950.8|10949.4|10948.7|259
1591608300000|2020-06-08 09:25:00|10949.2|10948.4|10950.4|10949.7|10950.7|10950|10949|10948.3|297
1591608600000|2020-06-08 09:30:00|10950.3|10949.6|10948.8|10948.1|10950.6|10949.9|10947.6|10946.9|233
1591608900000|2020-06-08 09:35:00|10948.9|10948.2|10948.3|10947.6|10950.5|10949.8|10948.1|10947.4|252
1591609200000|2020-06-08 09:40:00|10948.2|10947.5|10945|10944.3|10949.3|10948.4|10945|10944.3|377
1591609500000|2020-06-08 09:45:00|10945.1|10944.4|10943.5|10942.8|10945.6|10944.9|10942.6|10941.9|313
1591609800000|2020-06-08 09:50:00|10943.4|10942.7|10944.5|10943.8|10945.7|10944.9|10943.1|10942.4|267
1591610100000|2020-06-08 09:55:00|10944.6|10943.9|10942.8|10942.1|10944.6|10943.9|10941.6|10940.8|264
1591610400000|2020-06-08 10:00:00|10942.9|10942.2|10943.4|10942.7|10945|10944.3|10942.7|10941.9|279
1591610700000|2020-06-08 10:05:00|10943.3|10942.6|10943.7|10942.7|10945.2|10944.5|10941.9|10941.2|359
1591611000000|2020-06-08 10:10:00|10943.6|10942.9|10940.3|10939.6|10945.3|10944.5|10939.1|10938.2|415
1591611300000|2020-06-08 10:15:00|10940.4|10939.7|10933.5|10932.5|10940.6|10939.7|10931.2|10930.2|536
1591611600000|2020-06-08 10:20:00|10933.6|10932.6|10932.5|10931.5|10934.9|10933.9|10927.4|10926.4|516
1591611900000|2020-06-08 10:25:00|10932.8|10931.8|10936.2|10935.2|10937|10936.1|10929.7|10928.8|506
1591612200000|2020-06-08 10:30:00|10936.4|10935.5|10938.1|10937.4|10938.3|10937.5|10935.6|10934.6|455
1591612500000|2020-06-08 10:35:00|10938|10937.3|10937.4|10936.4|10940|10939.1|10936.8|10935.9|476
1591612800000|2020-06-08 10:40:00|10937.5|10936.5|10939.8|10939.1|10941|10940.1|10937.5|10936.5|415
1591613100000|2020-06-08 10:45:00|10939.7|10939|10938.7|10938|10941.3|10940.3|10938.6|10937.7|302
1591613400000|2020-06-08 10:50:00|10938.6|10937.9|10938.7|10937.7|10939.1|10938.2|10935.1|10934.3|358
1591613700000|2020-06-08 10:55:00|10938.5|10937.8|10938.6|10937.9|10939.5|10938.6|10937.4|10936.6|276
1591614000000|2020-06-08 11:00:00|10938.8|10937.8|10941.1|10940.1|10941.2|10940.3|10938.3|10937.3|376
1591614300000|2020-06-08 11:05:00|10941|10940.3|10938.1|10937.4|10941|10940.3|10937.7|10937|396
1591614600000|2020-06-08 11:10:00|10938.2|10937.2|10935.4|10934.4|10938.8|10938|10934.4|10933.5|379
1591614900000|2020-06-08 11:15:00|10935.3|10934.6|10940.7|10940|10941.6|10940.7|10934.3|10933.4|470
1591615200000|2020-06-08 11:20:00|10940.8|10940.1|10938.2|10937.2|10941|10940.1|10937.3|10936.5|350
1591615500000|2020-06-08 11:25:00|10938.1|10937.1|10940.4|10939.7|10942.8|10941.9|10936.8|10936.1|358
1591615800000|2020-06-08 11:30:00|10940.5|10939.8|10942.6|10941.6|10943.4|10942.5|10939.9|10939|312
1591616100000|2020-06-08 11:35:00|10942.7|10941.7|10944.3|10943.3|10944.7|10943.9|10941|10940.1|350
1591616400000|2020-06-08 11:40:00|10944.1|10943.1|10943.7|10942.7|10946.6|10945.6|10943.5|10942.6|307
1591616700000|2020-06-08 11:45:00|10943.8|10942.8|10943.4|10942.4|10945.6|10944.6|10943.1|10942.3|275
1591617000000|2020-06-08 11:50:00|10943.5|10942.5|10941.1|10940.1|10943.6|10942.6|10941|10940|280
1591617300000|2020-06-08 11:55:00|10941.2|10940.2|10942.2|10941.2|10942.8|10941.8|10940.9|10940.1|284
1591617600000|2020-06-08 12:00:00|10942.1|10941.1|10937.6|10936.6|10942.4|10941.4|10937.5|10936.5|355
1591617900000|2020-06-08 12:05:00|10937.5|10936.5|10935.6|10934.6|10937.5|10936.5|10935.5|10934.5|286
1591618200000|2020-06-08 12:10:00|10935.5|10934.5|10936.6|10935.6|10938.3|10937.3|10935.5|10934.5|252
1591618500000|2020-06-08 12:15:00|10936.5|10935.5|10935.6|10934.9|10937.5|10936.5|10934.4|10933.4|319
1591618800000|2020-06-08 12:20:00|10935.8|10934.8|10934.8|10933.8|10935.8|10934.8|10930|10929|376
1591619100000|2020-06-08 12:25:00|10934.7|10933.7|10935|10934|10935.1|10934.2|10932.8|10931.9|336
1591619400000|2020-06-08 12:30:00|10934.9|10933.9|10934.4|10933.4|10934.9|10933.9|10932.8|10932|317
1591619700000|2020-06-08 12:35:00|10934.8|10933.8|10933.6|10932.6|10935.9|10934.9|10933.4|10932.5|362
1591620000000|2020-06-08 12:40:00|10933.2|10932.2|10925.9|10924.9|10933.3|10932.3|10925.6|10924.6|359
1591620300000|2020-06-08 12:45:00|10926.4|10925.4|10922.7|10921.7|10927.5|10926.5|10922.5|10921.5|397
1591620600000|2020-06-08 12:50:00|10922.6|10921.6|10925.2|10924.2|10925.7|10924.9|10920.4|10919.4|376
1591620900000|2020-06-08 12:55:00|10925.1|10924.4|10923.9|10922.9|10927.8|10926.9|10922.7|10921.8|381
1591621200000|2020-06-08 13:00:00|10923.8|10923.1|10923.4|10922.7|10925|10924|10921.2|10920.3|357
1591621500000|2020-06-08 13:05:00|10923.6|10922.6|10918.6|10917.6|10923.6|10922.7|10914|10913|466
1591621800000|2020-06-08 13:10:00|10918.3|10917.3|10918.1|10917.1|10923.6|10922.6|10917.8|10916.8|475
1591622100000|2020-06-08 13:15:00|10918|10917|10922.9|10921.9|10924.3|10923.3|10918|10917|424
1591622400000|2020-06-08 13:20:00|10922.8|10921.8|10916.9|10915.9|10922.9|10921.9|10914.2|10913.2|425
1591622700000|2020-06-08 13:25:00|10917|10916|10912.9|10911.9|10917.7|10916.8|10911.7|10910.7|464
1591623000000|2020-06-08 13:30:00|10913|10912|10906.7|10905.7|10915.3|10914.3|10905.9|10905|559
1591623300000|2020-06-08 13:35:00|10906.8|10905.8|10906.2|10905.2|10908.3|10907.4|10901.5|10900.7|587
1591623600000|2020-06-08 13:40:00|10906.3|10905.3|10911.2|10910.2|10912.1|10911.1|10905.3|10904.3|590
1591623900000|2020-06-08 13:45:00|10911.1|10910.1|10901.2|10900.2|10911.6|10910.6|10900.3|10899.6|546
1591624200000|2020-06-08 13:50:00|10901.1|10900.1|10899.4|10898.4|10903.2|10902.2|10895.6|10894.7|600
1591624500000|2020-06-08 13:55:00|10899.3|10898.3|10893.8|10892.8|10899.3|10898.3|10890|10889|635
1591624800000|2020-06-08 14:00:00|10893.7|10892.7|10889.8|10888.8|10893.9|10892.9|10882.9|10881.9|651
1591625100000|2020-06-08 14:05:00|10889.7|10888.7|10892.8|10891.8|10895.5|10894.5|10888.9|10887.9|560
1591625400000|2020-06-08 14:10:00|10892.6|10891.9|10888.3|10887.3|10892.8|10892|10885.9|10884.9|528
1591625700000|2020-06-08 14:15:00|10888.2|10887.5|10887.8|10886.8|10892.7|10891.8|10885.9|10884.9|536
1591626000000|2020-06-08 14:20:00|10887.9|10886.9|10882.7|10881.7|10887.9|10886.9|10880.6|10879.6|584
1591626300000|2020-06-08 14:25:00|10882.8|10881.8|10872|10871|10884.2|10883.4|10867.7|10866.7|658
1591626600000|2020-06-08 14:30:00|10872.1|10871.3|10870.2|10869.5|10875|10874|10868.7|10867.7|589
1591626900000|2020-06-08 14:35:00|10869.8|10868.8|10868.1|10867.1|10870|10869|10847.9|10845.2|759
1591627200000|2020-06-08 14:40:00|10868|10867|10871.4|10870.4|10874.5|10873.5|10866.1|10865.1|680
1591627500000|2020-06-08 14:45:00|10870.8|10870.1|10871|10870|10875.6|10874.6|10870|10869|612
1591627800000|2020-06-08 14:50:00|10870.9|10869.9|10865.8|10864.8|10871.1|10870.1|10860.3|10859.3|641
1591628100000|2020-06-08 14:55:00|10865.7|10864.7|10857.6|10856.6|10868.1|10867.1|10854.5|10853.5|709
1591628400000|2020-06-08 15:00:00|10857.9|10856.9|10865.1|10864.1|10865.8|10864.8|10855.6|10854.6|771
1591628700000|2020-06-08 15:05:00|10865|10864|10860.4|10859.4|10866.5|10865.5|10860.4|10859.4|528
1591629000000|2020-06-08 15:10:00|10859.6|10858.6|10862.5|10861.5|10862.7|10861.7|10855.6|10854.6|541
1591629300000|2020-06-08 15:15:00|10862.9|10861.9|10863.7|10862.7|10866.1|10865.1|10862|10861|552
1591629600000|2020-06-08 15:20:00|10863.8|10862.8|10859.5|10858.5|10866.3|10865.3|10856.1|10855.1|489
1591629900000|2020-06-08 15:25:00|10859.4|10858.4|10864.6|10863.6|10866|10865|10859.4|10858.4|423
1591630200000|2020-06-08 15:30:00|10864.5|10863.5|10861.9|10860.9|10864.8|10863.8|10859.8|10858.8|506
1591630500000|2020-06-08 15:35:00|10862|10861|10860.6|10859.6|10863.8|10862.8|10859.5|10858.5|389
1591630800000|2020-06-08 15:40:00|10860.5|10859.5|10854.9|10853.9|10860.8|10859.8|10854.5|10853.5|411
1591631100000|2020-06-08 15:45:00|10854.6|10853.6|10852.8|10851.8|10855|10854|10850.3|10849.3|439
1591631400000|2020-06-08 15:50:00|10852.9|10851.9|10853.3|10852.3|10857.6|10856.6|10852.7|10851.7|401
1591631700000|2020-06-08 15:55:00|10853.4|10852.4|10847.4|10846.4|10854|10853|10842|10841|505
1591632000000|2020-06-08 16:00:00|10847.2|10846.2|10841.7|10840.7|10847.5|10846.5|10840.5|10839.5|460
1591632300000|2020-06-08 16:05:00|10841.6|10840.6|10843|10842|10846.1|10845.1|10839.9|10838.9|426
1591632600000|2020-06-08 16:10:00|10842.8|10841.8|10845.8|10844.8|10846.4|10845.4|10839.9|10838.9|443
1591632900000|2020-06-08 16:15:00|10845.9|10844.9|10842.3|10841.3|10846|10845|10839.7|10838.7|385
1591633200000|2020-06-08 16:20:00|10842.2|10841.2|10836.8|10835.8|10843.3|10842.3|10836.6|10835.6|402
1591633500000|2020-06-08 16:25:00|10837|10836|10839.3|10838.3|10841.1|10840.1|10836.6|10835.6|369
1591633800000|2020-06-08 16:30:00|10839.4|10838.4|10837|10836|10840.7|10839.7|10835.6|10834.8|365
1591634100000|2020-06-08 16:35:00|10836.9|10835.9|10844.2|10843.5|10845.5|10844.5|10836.9|10835.9|406
1591634400000|2020-06-08 16:40:00|10844.4|10843.4|10841.5|10840.5|10845.4|10844.6|10840.6|10839.7|338
1591634700000|2020-06-08 16:45:00|10841.6|10840.6|10840.4|10839.4|10843.4|10842.5|10839.5|10838.6|375
1591635000000|2020-06-08 16:50:00|10840.5|10839.5|10838.4|10837.4|10840.5|10839.5|10836.5|10835.7|322
1591635300000|2020-06-08 16:55:00|10838.3|10837.3|10827.5|10826.5|10838.3|10837.3|10827.1|10826.1|586
1591635600000|2020-06-08 17:00:00|10827.3|10826.3|10829.4|10828.4|10832.1|10831.1|10827.3|10826.3|504
1591635900000|2020-06-08 17:05:00|10829.5|10828.5|10827.5|10826.5|10831.2|10830.2|10824|10823|457
1591636200000|2020-06-08 17:10:00|10827.6|10826.6|10829.3|10828.3|10831.2|10830.3|10827.1|10826.1|317
1591636500000|2020-06-08 17:15:00|10829.4|10828.4|10833.6|10832.6|10834.6|10833.6|10829.3|10828.3|319
1591636800000|2020-06-08 17:20:00|10833.5|10832.5|10833.2|10832.2|10834.5|10833.6|10831.9|10830.9|307
1591637100000|2020-06-08 17:25:00|10833.3|10832.3|10835.8|10834.8|10835.9|10834.9|10830.2|10829.2|350
1591637400000|2020-06-08 17:30:00|10835.5|10834.5|10836.7|10835.7|10836.7|10835.7|10832.7|10831.8|353
1591637700000|2020-06-08 17:35:00|10836.4|10835.4|10839.8|10838.8|10840.2|10839.2|10834.1|10833.1|391
1591638000000|2020-06-08 17:40:00|10839.7|10838.7|10839.4|10838.4|10841.7|10840.7|10838.6|10837.9|299
1591638300000|2020-06-08 17:45:00|10839.5|10838.5|10838.6|10837.9|10839.6|10838.6|10835.6|10834.7|304
1591638600000|2020-06-08 17:50:00|10838.8|10837.8|10835.2|10834.2|10839.4|10838.5|10835.2|10834.2|233
1591638900000|2020-06-08 17:55:00|10835.1|10834.1|10834.9|10833.9|10835.8|10834.8|10833.3|10832.3|288
1591639200000|2020-06-08 18:00:00|10834.8|10833.8|10833.7|10832.7|10834.9|10833.9|10831.8|10830.8|307
1591639500000|2020-06-08 18:05:00|10833.6|10832.6|10831.8|10830.8|10833.7|10832.8|10831.1|10830.1|206
1591639800000|2020-06-08 18:10:00|10831.9|10830.9|10832.8|10831.8|10834.2|10833.4|10831.8|10830.8|213
1591640100000|2020-06-08 18:15:00|10832.5|10831.5|10831|10830|10833.5|10832.5|10830.4|10829.4|212
1591640400000|2020-06-08 18:20:00|10830.9|10829.9|10833.5|10832.5|10834.5|10833.5|10830.9|10829.9|256
1591640700000|2020-06-08 18:25:00|10833.4|10832.4|10831.8|10830.8|10833.5|10832.5|10829.6|10828.6|237
1591641000000|2020-06-08 18:30:00|10831.6|10830.6|10828.1|10827.1|10831.8|10830.8|10826.1|10825.2|253
1591641300000|2020-06-08 18:35:00|10828.3|10827.6|10830.5|10829.5|10831.3|10830.3|10828|10827.1|249
1591641600000|2020-06-08 18:40:00|10830.4|10829.7|10829.8|10829.1|10831.4|10830.4|10829.8|10829|184
1591641900000|2020-06-08 18:45:00|10829.9|10828.9|10832.4|10831.4|10833.1|10832.1|10829.1|10828.1|198
1591642200000|2020-06-08 18:50:00|10832.3|10831.3|10832.9|10831.9|10835.3|10834.3|10831.6|10830.6|320
1591642500000|2020-06-08 18:55:00|10832.8|10831.8|10833.4|10832.4|10835.3|10834.3|10832.3|10831.3|385
1591642800000|2020-06-08 19:00:00|10833.3|10832.3|10834.4|10833.4|10834.6|10833.6|10832.1|10831.1|238
1591643100000|2020-06-08 19:05:00|10834.5|10833.5|10834.5|10833.5|10837.3|10836.3|10834.1|10833.3|255
1591643400000|2020-06-08 19:10:00|10834.6|10833.6|10833.7|10832.7|10835.4|10834.4|10833.6|10832.6|198
1591643700000|2020-06-08 19:15:00|10833.8|10832.8|10834.7|10833.7|10835.4|10834.7|10833.8|10832.8|173
1591644000000|2020-06-08 19:20:00|10834.6|10833.6|10836.5|10835.5|10836.7|10835.7|10833.9|10833|145
1591644300000|2020-06-08 19:25:00|10836.4|10835.4|10835.3|10834.3|10836.6|10835.6|10834.2|10833.3|161
1591644600000|2020-06-08 19:30:00|10835.4|10834.4|10833.6|10832.6|10835.8|10834.8|10833.5|10832.5|206
1591644900000|2020-06-08 19:35:00|10833.5|10832.5|10833.6|10832.6|10835.3|10834.3|10832.8|10831.8|264
1591645200000|2020-06-08 19:40:00|10833.7|10832.7|10836.7|10835.7|10837.3|10836.3|10833.5|10832.5|284
1591645500000|2020-06-08 19:45:00|10836.6|10835.6|10838.9|10837.9|10839|10838|10836.1|10835.1|218
1591645800000|2020-06-08 19:50:00|10839|10838|10839|10838|10840.6|10839.6|10837.7|10836.7|306
1591646100000|2020-06-08 19:55:00|10838.9|10837.9|10839.7|10838.7|10840.9|10839.9|10838.7|10837.8|294
1591646400000|2020-06-08 20:00:00|10839.4|10838.6|10835|10834|10839.8|10838.8|10834.8|10833.8|296
1591646700000|2020-06-08 20:05:00|10835.1|10834.1|10837.6|10836.6|10837.6|10836.6|10835|10834|177
1591647000000|2020-06-08 20:10:00|10837.7|10836.7|10838.5|10837.5|10838.8|10837.8|10836.8|10836|179
1591647300000|2020-06-08 20:15:00|10838.6|10837.6|10840.4|10839.4|10840.7|10839.8|10837.9|10836.9|124
1591647600000|2020-06-08 20:20:00|10840.5|10839.5|10841.2|10840.2|10841.5|10840.6|10839.8|10838.8|128
1591647900000|2020-06-08 20:25:00|10841.1|10840.1|10840.8|10839.8|10841.2|10840.2|10839.4|10838.4|159
1591648200000|2020-06-08 20:30:00|10840.7|10839.7|10839.7|10838.7|10840.8|10839.8|10839.1|10838.1|141
1591648500000|2020-06-08 20:35:00|10839.8|10838.8|10840.5|10839.5|10840.5|10839.6|10839.5|10838.5|112
1591648800000|2020-06-08 20:40:00|10840.3|10839.3|10841.2|10840.2|10841.4|10840.5|10840.1|10839.1|110
1591649100000|2020-06-08 20:45:00|10841.1|10840.1|10840.6|10839.6|10841.8|10840.8|10839.9|10838.9|326
1591649400000|2020-06-08 20:50:00|10840.7|10839.7|10844.8|10843.8|10845.1|10844.1|10840.6|10839.6|297
1591649700000|2020-06-08 20:55:00|10844.9|10843.9|10843.7|10842.7|10845.5|10844.5|10842.9|10841.9|192
1591650000000|2020-06-08 21:00:00|10844.3|10842.2|10846.5|10842.1|10847.6|10843.7|10843.6|10841.4|65
1591650300000|2020-06-08 21:05:00|10847.6|10841.9|10846.4|10840.6|10848.3|10843.7|10837.3|10831.3|278
1591650600000|2020-06-08 21:10:00|10846.3|10840.9|10845|10840.3|10847.1|10841.9|10838.7|10832.7|326
1591650900000|2020-06-08 21:15:00|10843.3|10837.3|10843.4|10837.7|10846.1|10842|10841.8|10835.8|250
1591651200000|2020-06-08 21:20:00|10842.7|10838|10843.2|10837.2|10843.6|10838|10837.9|10832|513
1591651500000|2020-06-08 21:25:00|10843.3|10837.3|10842.3|10836.7|10843.5|10837.8|10841.4|10836.2|937
1591651800000|2020-06-08 21:30:00|10842.1|10836.2|10843.2|10838.3|10843.8|10838.8|10841.8|10836.2|919
1591652100000|2020-06-08 21:35:00|10843|10838.4|10843.8|10838.6|10844.2|10839.3|10842.8|10837.5|810
1591652400000|2020-06-08 21:40:00|10843.7|10838.8|10843.4|10838.8|10844.2|10839.3|10842.8|10837.6|476
1591652700000|2020-06-08 21:45:00|10843.6|10839.3|10842.7|10839.2|10843.9|10839.7|10842.5|10838|471
1591653000000|2020-06-08 21:50:00|10843.3|10839|10843.4|10838.6|10843.8|10839.7|10842.6|10837.9|407
1591653300000|2020-06-08 21:55:00|10843.2|10838.2|10843.1|10837.1|10849|10843.6|10841.3|10835.3|484
1591653600000|2020-06-08 22:00:00|10843.3|10837.3|10839.1|10836.3|10846.4|10840.8|10838.6|10833.8|696
1591653900000|2020-06-08 22:05:00|10839.2|10836.2|10840.4|10839.4|10841.5|10839.6|10838.6|10834.6|411
1591654200000|2020-06-08 22:10:00|10840.6|10838.9|10839.9|10838.9|10840.7|10839.1|10838.4|10837|418
1591654500000|2020-06-08 22:15:00|10840|10839|10839.2|10838.2|10840.6|10839.6|10837.8|10836.8|149
1591654800000|2020-06-08 22:20:00|10839.1|10838.1|10838.2|10837.2|10839.1|10838.1|10837.3|10836.3|147
1591655100000|2020-06-08 22:25:00|10838.6|10837.6|10838.9|10837.9|10839.6|10838.6|10838.3|10837.3|124
1591655400000|2020-06-08 22:30:00|10838.8|10837.8|10843|10842|10843.2|10842.2|10838.6|10837.6|210
1591655700000|2020-06-08 22:35:00|10842.9|10841.9|10845.5|10844.5|10845.5|10844.5|10842.2|10841.2|199
1591656000000|2020-06-08 22:40:00|10845.8|10844.8|10846.7|10845.7|10846.9|10846|10845.1|10844.1|209
1591656300000|2020-06-08 22:45:00|10846.6|10845.6|10848.9|10847.9|10849|10848|10846|10845|175
1591656600000|2020-06-08 22:50:00|10849|10848|10850.6|10849.6|10850.7|10849.8|10848|10847|175
1591656900000|2020-06-08 22:55:00|10850.5|10849.8|10853.6|10852.6|10854.9|10853.9|10850.4|10849.5|264
1591657200000|2020-06-08 23:00:00|10853.2|10852.2|10844.2|10843.2|10853.2|10852.2|10843.9|10842.9|329
1591657500000|2020-06-08 23:05:00|10844.3|10843.3|10843.4|10842.4|10845.8|10844.8|10843.3|10842.3|273
1591657800000|2020-06-08 23:10:00|10843.5|10842.5|10845.4|10844.4|10845.6|10844.6|10840.8|10839.8|181
1591658100000|2020-06-08 23:15:00|10845.5|10844.5|10847.1|10846.1|10849|10848|10845.2|10844.2|233
1591658400000|2020-06-08 23:20:00|10847|10846|10845.8|10844.8|10849|10848|10845.6|10844.6|163
1591658700000|2020-06-08 23:25:00|10845.7|10844.7|10844|10843|10846.4|10845.4|10843.9|10842.9|187
1591659000000|2020-06-08 23:30:00|10844.2|10843.2|10841|10840|10844.3|10843.3|10840.3|10839.3|236
1591659300000|2020-06-08 23:35:00|10841.1|10840.1|10840.5|10839.5|10841.4|10840.4|10838.9|10838.1|222
1591659600000|2020-06-08 23:40:00|10840.6|10839.6|10840.6|10839.9|10841.6|10840.6|10839|10838.1|224
1591659900000|2020-06-08 23:45:00|10840.7|10839.7|10842.1|10841.1|10842.9|10841.9|10840.4|10839.4|206
1591660200000|2020-06-08 23:50:00|10842|10841|10845.3|10844.3|10846|10845|10842|10841|253
1591660500000|2020-06-08 23:55:00|10845.2|10844.2|10842.6|10841.6|10845.3|10844.3|10840.8|10839.8|227
1591660800000|2020-06-09 00:00:00|10842.5|10841.5|10834.2|10833.5|10842.5|10841.5|10833.4|10832.4|541
1591661100000|2020-06-09 00:05:00|10834.3|10833.2|10832.9|10831.9|10835.9|10834.9|10832.5|10831.5|502
1591661400000|2020-06-09 00:10:00|10833|10832|10833.2|10832.2|10833.5|10832.5|10828|10827|494
1591661700000|2020-06-09 00:15:00|10833.3|10832.3|10832.4|10831.4|10835.9|10834.9|10831.9|10831|393
1591662000000|2020-06-09 00:20:00|10832.3|10831.3|10827.7|10826.7|10832.5|10831.6|10826|10825|408
1591662300000|2020-06-09 00:25:00|10827.6|10826.6|10827.3|10826.3|10830.4|10829.4|10826.5|10825.5|402
1591662600000|2020-06-09 00:30:00|10827.2|10826.6|10817.9|10816.9|10828.5|10827.5|10816|10815|551
1591662900000|2020-06-09 00:35:00|10818|10817|10810.6|10809.9|10819.2|10818.2|10810.4|10809.4|601
1591663200000|2020-06-09 00:40:00|10810.7|10809.7|10817.2|10816.2|10817.9|10817|10810.4|10809.4|576
1591663500000|2020-06-09 00:45:00|10817.1|10816.1|10815.6|10814.6|10817.3|10816.3|10812.7|10811.7|468
1591663800000|2020-06-09 00:50:00|10815.4|10814.4|10808.1|10807.1|10817.2|10816.4|10808|10807|447
1591664100000|2020-06-09 00:55:00|10808.2|10807.2|10804.2|10803.2|10809.9|10808.9|10799.7|10798.7|664
1591664400000|2020-06-09 01:00:00|10804.4|10803.4|10805.7|10804.7|10806.4|10805.4|10794.6|10793.6|719
1591664700000|2020-06-09 01:05:00|10805.6|10804.6|10808.4|10807.4|10809.8|10808.8|10805.5|10804.5|481
1591665000000|2020-06-09 01:10:00|10808.3|10807.3|10802.3|10801.3|10808.8|10807.8|10800.1|10799.1|439
1591665300000|2020-06-09 01:15:00|10802.4|10801.4|10798.3|10797.3|10806.6|10805.6|10798.1|10797.2|529
1591665600000|2020-06-09 01:20:00|10798.4|10797.4|10802.4|10801.4|10802.5|10801.5|10792.4|10791.4|614
1591665900000|2020-06-09 01:25:00|10802.5|10801.5|10806.8|10805.8|10807.9|10806.9|10801.9|10800.9|413
1591666200000|2020-06-09 01:30:00|10806.9|10805.9|10805.3|10804.3|10810.1|10809.1|10804.6|10803.9|567
1591666500000|2020-06-09 01:35:00|10805.2|10804.2|10806.9|10805.9|10807.2|10806.2|10801.5|10800.5|438
1591666800000|2020-06-09 01:40:00|10807.1|10806.1|10815.1|10814.1|10815.8|10814.8|10804.6|10803.6|491
1591667100000|2020-06-09 01:45:00|10814.8|10813.8|10816.9|10815.9|10818.6|10817.6|10814.3|10813.3|477
1591667400000|2020-06-09 01:50:00|10817.1|10816.1|10813.5|10812.5|10818|10817|10813.5|10812.5|491
1591667700000|2020-06-09 01:55:00|10813.4|10812.4|10816.7|10815.7|10816.9|10816|10812.7|10811.7|482
1591668000000|2020-06-09 02:00:00|10816.6|10815.6|10815|10814|10816.7|10815.7|10813|10812|377
1591668300000|2020-06-09 02:05:00|10814.9|10813.9|10818.7|10817.7|10819.5|10818.5|10813.9|10813.1|403
1591668600000|2020-06-09 02:10:00|10819.1|10818.1|10819.7|10818.7|10821.3|10820.3|10816.8|10815.8|305
1591668900000|2020-06-09 02:15:00|10819.6|10818.6|10819.5|10818.5|10819.7|10818.8|10817.4|10816.4|252
1591669200000|2020-06-09 02:20:00|10819.4|10818.4|10818.3|10817.3|10819.7|10818.7|10817.1|10816.1|252
1591669500000|2020-06-09 02:25:00|10818.1|10817.4|10815.9|10814.9|10819.1|10818.1|10815|10814|345
1591669800000|2020-06-09 02:30:00|10815.8|10814.8|10817.7|10816.7|10818|10817|10815.1|10814.1|372
1591670100000|2020-06-09 02:35:00|10817.6|10816.6|10813.7|10812.7|10817.9|10816.9|10812.4|10811.6|348
1591670400000|2020-06-09 02:40:00|10813.6|10812.6|10815.3|10814.3|10816.8|10815.8|10813.1|10812.3|287
1591670700000|2020-06-09 02:45:00|10815.4|10814.4|10818.4|10817.4|10818.5|10817.5|10815.2|10814.3|244
1591671000000|2020-06-09 02:50:00|10818.5|10817.5|10816.8|10815.8|10820.2|10819.2|10816.7|10815.7|288
1591671300000|2020-06-09 02:55:00|10816.9|10815.9|10817.9|10816.9|10819.1|10818.1|10816.8|10815.9|241
1591671600000|2020-06-09 03:00:00|10818|10817|10813.5|10812.8|10818.2|10817.5|10812.8|10811.8|228
1591671900000|2020-06-09 03:05:00|10813.6|10812.9|10810.7|10809.7|10814.7|10813.7|10810.4|10809.4|249
1591672200000|2020-06-09 03:10:00|10810.8|10809.8|10813.1|10812.4|10813.7|10812.9|10810.5|10809.6|318
1591672500000|2020-06-09 03:15:00|10813.2|10812.5|10811.7|10810.7|10813.7|10812.9|10811.5|10810.6|261
1591672800000|2020-06-09 03:20:00|10811.6|10810.6|10813.1|10812.4|10813.9|10812.9|10811.6|10810.6|250
1591673100000|2020-06-09 03:25:00|10813.2|10812.1|10813.5|10812.5|10815.7|10815|10813|10812|230
1591673400000|2020-06-09 03:30:00|10813.6|10812.6|10811.1|10810.1|10814.2|10813.2|10809.8|10808.8|291
1591673700000|2020-06-09 03:35:00|10811.2|10810.2|10810.7|10810|10811.3|10810.5|10809.2|10808.2|189
1591674000000|2020-06-09 03:40:00|10810.9|10809.9|10810.9|10809.9|10813|10812.2|10810.6|10809.6|202
1591674300000|2020-06-09 03:45:00|10811|10810|10811.4|10810.4|10812|10811|10809.3|10808.3|218
1591674600000|2020-06-09 03:50:00|10811.3|10810.3|10810.5|10809.5|10811.5|10810.5|10808.1|10807.1|280
1591674900000|2020-06-09 03:55:00|10810.6|10809.6|10811|10810|10811|10810|10808.3|10807.3|246
1591675200000|2020-06-09 04:00:00|10810.9|10809.9|10808.1|10807.1|10810.9|10809.9|10808.1|10807.1|291
1591675500000|2020-06-09 04:05:00|10808|10807|10805.4|10804.4|10808.4|10807.4|10804.1|10803.1|246
1591675800000|2020-06-09 04:10:00|10805.6|10804.6|10807.2|10806.2|10808|10807|10804.8|10803.9|251
1591676100000|2020-06-09 04:15:00|10807.1|10806.1|10807.1|10806.1|10807.8|10806.8|10805.2|10804.3|240
1591676400000|2020-06-09 04:20:00|10807|10806|10806.3|10805.3|10807.2|10806.2|10804.1|10803.1|259
1591676700000|2020-06-09 04:25:00|10806.2|10805.2|10805.5|10804.5|10807.4|10806.4|10805.4|10804.4|183
1591677000000|2020-06-09 04:30:00|10805.6|10804.6|10802.3|10801.3|10805.8|10804.8|10802.1|10801.1|306
1591677300000|2020-06-09 04:35:00|10802.4|10801.4|10801.3|10800.3|10805.8|10804.8|10801.3|10800.3|285
1591677600000|2020-06-09 04:40:00|10801.7|10800.7|10802|10801|10802.4|10801.4|10800.1|10799.1|254
1591677900000|2020-06-09 04:45:00|10802.1|10801.1|10796|10795|10802.2|10801.2|10795.1|10794.1|362
1591678200000|2020-06-09 04:50:00|10795.9|10794.9|10796.7|10795.7|10798.3|10797.3|10795.1|10794.1|339
1591678500000|2020-06-09 04:55:00|10796.6|10795.6|10797.3|10796.3|10798|10797|10794.9|10793.9|300
1591678800000|2020-06-09 05:00:00|10797.2|10796.2|10800.5|10799.5|10802|10801|10797.1|10796.1|269
1591679100000|2020-06-09 05:05:00|10800.6|10799.6|10802.2|10801.2|10803.3|10802.4|10800.6|10799.6|234
1591679400000|2020-06-09 05:10:00|10802.3|10801.3|10802.7|10801.7|10804.3|10803.3|10801.8|10800.9|232
1591679700000|2020-06-09 05:15:00|10802.8|10801.8|10806.4|10805.4|10806.7|10805.8|10802.5|10801.5|239
1591680000000|2020-06-09 05:20:00|10806.5|10805.5|10804.9|10803.9|10808.1|10807.1|10804.5|10803.5|324
1591680300000|2020-06-09 05:25:00|10804.8|10803.8|10805.5|10804.5|10806.7|10805.7|10804.4|10803.6|198
1591680600000|2020-06-09 05:30:00|10805.4|10804.4|10802.9|10801.9|10805.5|10804.5|10802.7|10801.7|271
1591680900000|2020-06-09 05:35:00|10802.8|10802.1|10797.6|10796.6|10802.9|10802.1|10797.6|10796.6|254
1591681200000|2020-06-09 05:40:00|10797.4|10796.4|10802|10801|10802.1|10801.2|10796.7|10795.8|329
1591681500000|2020-06-09 05:45:00|10801.8|10800.8|10794.9|10793.9|10802.2|10801.2|10792.2|10791.2|312
1591681800000|2020-06-09 05:50:00|10795.2|10794.2|10799.5|10798.5|10799.6|10798.6|10795.2|10794.2|367
1591682100000|2020-06-09 05:55:00|10799.4|10798.4|10804.9|10803.9|10805.5|10804.6|10799.4|10798.4|388
1591682400000|2020-06-09 06:00:00|10805|10804|10807.2|10806.2|10807.7|10806.7|10803.6|10802.6|398
1591682700000|2020-06-09 06:05:00|10807.1|10806.1|10800|10799|10807.1|10806.1|10799.2|10798.2|418
1591683000000|2020-06-09 06:10:00|10799.9|10798.9|10794.2|10793.2|10800.1|10799.1|10793.8|10792.8|352
1591683300000|2020-06-09 06:15:00|10794.3|10793.3|10797.3|10796.3|10798.7|10797.7|10794.3|10793.3|388
1591683600000|2020-06-09 06:20:00|10797.2|10796.2|10800.6|10799.6|10801.3|10800.4|10794.5|10793.5|429
1591683900000|2020-06-09 06:25:00|10800.7|10799.7|10803.4|10802.4|10803.9|10802.9|10799.3|10798.3|344
1591684200000|2020-06-09 06:30:00|10803.5|10802.5|10804.2|10803.2|10805.4|10804.5|10801|10800.1|495
1591684500000|2020-06-09 06:35:00|10804.1|10803.4|10795|10794|10805.1|10804.2|10794.7|10793.7|477
1591684800000|2020-06-09 06:40:00|10794.9|10793.9|10789.5|10788.5|10794.9|10793.9|10785.4|10784.5|602
1591685100000|2020-06-09 06:45:00|10789.6|10788.6|10793.9|10792.9|10793.9|10792.9|10786.4|10785.6|458
1591685400000|2020-06-09 06:50:00|10793.6|10792.6|10799.4|10798.4|10799.5|10798.5|10793.4|10792.4|443
1591685700000|2020-06-09 06:55:00|10799|10798|10801.5|10800.5|10802.2|10801.4|10798.6|10797.6|472
1591686000000|2020-06-09 07:00:00|10801.3|10800.3|10810.2|10809.2|10811.8|10810.8|10801.3|10800.3|492
1591686300000|2020-06-09 07:05:00|10810.1|10809.1|10810|10809|10811.6|10810.6|10807.9|10806.9|448
1591686600000|2020-06-09 07:10:00|10809.9|10808.9|10809.3|10808.3|10813.1|10812.1|10807.7|10806.7|592
1591686900000|2020-06-09 07:15:00|10809.2|10808.2|10802.7|10802|10809.3|10808.3|10802.7|10801.8|549
1591687200000|2020-06-09 07:20:00|10802.8|10801.7|10800.8|10800.1|10806.4|10805.5|10800.8|10799.9|480
1591687500000|2020-06-09 07:25:00|10801|10800|10789.6|10788.6|10802.1|10801.2|10789.2|10788.2|601
1591687800000|2020-06-09 07:30:00|10789.8|10788.8|10793|10792|10795.2|10794.2|10789.8|10788.8|532
1591688100000|2020-06-09 07:35:00|10793.1|10792.1|10787.4|10786.4|10794.5|10793.5|10785.2|10784.2|616
1591688400000|2020-06-09 07:40:00|10787.5|10786.5|10784.6|10783.6|10790.2|10789.2|10779.9|10778.9|635
1591688700000|2020-06-09 07:45:00|10784.9|10783.9|10785.3|10784.3|10787.6|10786.6|10783.8|10782.8|543
1591689000000|2020-06-09 07:50:00|10785.2|10784.2|10791.9|10790.9|10792.7|10791.8|10784.9|10783.9|523
1591689300000|2020-06-09 07:55:00|10791.8|10790.8|10792.7|10791.7|10796.5|10795.5|10791.6|10790.8|562
1591689600000|2020-06-09 08:00:00|10792.6|10791.6|10799.4|10798.4|10799.4|10798.4|10791.7|10790.7|554
1591689900000|2020-06-09 08:05:00|10799.3|10798.3|10793.7|10793|10799.4|10798.4|10792.4|10791.4|505
1591690200000|2020-06-09 08:10:00|10793.8|10792.8|10791.9|10791.2|10797.2|10796.2|10791.6|10790.6|486
1591690500000|2020-06-09 08:15:00|10792.1|10791.1|10795.4|10794.4|10797.9|10797|10792|10791|695
1591690800000|2020-06-09 08:20:00|10795.2|10794.2|10796.5|10795.8|10798.8|10798|10793.5|10792.6|483
1591691100000|2020-06-09 08:25:00|10796.6|10795.6|10794.8|10793.8|10797.4|10796.4|10793.1|10792.1|510
1591691400000|2020-06-09 08:30:00|10794.9|10793.9|10799.5|10798.5|10802|10801|10794.9|10793.9|475
1591691700000|2020-06-09 08:35:00|10799.4|10798.4|10799|10798|10800.4|10799.5|10797.5|10796.6|480
1591692000000|2020-06-09 08:40:00|10798.9|10797.9|10795.9|10794.9|10800.4|10799.4|10795.3|10794.6|495
1591692300000|2020-06-09 08:45:00|10796|10795|10796.1|10795.1|10800.8|10799.9|10793.6|10792.6|582
1591692600000|2020-06-09 08:50:00|10796|10795|10795.9|10794.9|10799.6|10798.7|10794.9|10793.9|596
1591692900000|2020-06-09 08:55:00|10796|10795|10789.6|10788.6|10798.1|10797.1|10788.5|10787.6|533
1591693200000|2020-06-09 09:00:00|10789.5|10788.5|10791.7|10790.7|10793.1|10792.1|10788.9|10787.9|592
1591693500000|2020-06-09 09:05:00|10791.6|10790.6|10784.7|10783.7|10791.9|10790.9|10781.8|10780.9|624
1591693800000|2020-06-09 09:10:00|10784.6|10783.6|10784.8|10783.8|10786.9|10785.9|10782.9|10782|585
1591694100000|2020-06-09 09:15:00|10785.1|10784.1|10785.5|10784.5|10789|10788|10784.3|10783.4|517
1591694400000|2020-06-09 09:20:00|10785.6|10784.6|10789.1|10788.1|10789.2|10788.2|10784|10783|442
1591694700000|2020-06-09 09:25:00|10789|10788|10788.2|10787.5|10789.6|10788.8|10786.7|10785.7|467
1591695000000|2020-06-09 09:30:00|10788.4|10787.4|10791.2|10790.2|10791.4|10790.5|10787.9|10787|492
1591695300000|2020-06-09 09:35:00|10791.3|10790.3|10792.7|10791.7|10793.1|10792.2|10790.7|10789.8|352
1591695600000|2020-06-09 09:40:00|10792.6|10791.6|10793.7|10792.7|10793.8|10792.8|10791.2|10790.3|357
1591695900000|2020-06-09 09:45:00|10793.6|10792.6|10790.8|10789.8|10793.6|10792.7|10788.1|10787.3|391
1591696200000|2020-06-09 09:50:00|10790.7|10789.7|10791|10790.3|10792.6|10791.6|10790|10789|301
1591696500000|2020-06-09 09:55:00|10791.2|10790.2|10789.8|10788.8|10792.1|10791.2|10788.1|10787.1|366
1591696800000|2020-06-09 10:00:00|10789.7|10788.7|10785.6|10784.6|10789.9|10788.9|10785.3|10784.3|421
1591697100000|2020-06-09 10:05:00|10785.5|10784.5|10785.8|10784.8|10787.5|10786.5|10784.8|10783.9|448
1591697400000|2020-06-09 10:10:00|10785.9|10784.9|10787.4|10786.4|10787.5|10786.6|10784.7|10784|350
1591697700000|2020-06-09 10:15:00|10787.5|10786.5|10789.1|10788.1|10789.1|10788.1|10786.6|10785.6|369
1591698000000|2020-06-09 10:20:00|10789|10788|10794.7|10793.7|10795|10794|10788.9|10787.9|435
1591698300000|2020-06-09 10:25:00|10794.8|10793.8|10797.2|10796.2|10797.7|10796.7|10793.5|10792.5|455
1591698600000|2020-06-09 10:30:00|10797|10796.3|10800.6|10799.6|10800.6|10799.6|10796.8|10795.8|332
1591698900000|2020-06-09 10:35:00|10800.8|10799.8|10798.7|10797.7|10802.3|10801.3|10798.1|10797.1|367
1591699200000|2020-06-09 10:40:00|10798.6|10797.6|10802|10801|10802.5|10801.5|10797|10796|346
1591699500000|2020-06-09 10:45:00|10801.9|10800.9|10804.6|10803.9|10805.2|10804.3|10801.5|10800.7|344
1591699800000|2020-06-09 10:50:00|10804.7|10803.7|10806.5|10805.5|10806.9|10805.9|10803|10802.2|343
1591700100000|2020-06-09 10:55:00|10806.6|10805.6|10806.3|10805.6|10807.6|10806.8|10805.2|10804.3|386
1591700400000|2020-06-09 11:00:00|10806.4|10805.7|10803.6|10802.6|10808.2|10807.2|10803.5|10802.5|383
1591700700000|2020-06-09 11:05:00|10803.5|10802.5|10804.6|10803.9|10806.2|10805.2|10803.1|10802.2|405
1591701000000|2020-06-09 11:10:00|10804.5|10803.8|10807.5|10806.8|10808.1|10807.2|10804.5|10803.7|379
1591701300000|2020-06-09 11:15:00|10807.6|10806.6|10806.3|10805.3|10807.8|10806.9|10804.4|10803.6|324
1591701600000|2020-06-09 11:20:00|10806.4|10805.4|10809.3|10808.6|10810|10809.1|10804.8|10804|392
1591701900000|2020-06-09 11:25:00|10809.4|10808.4|10810.6|10809.6|10812.3|10811.3|10808.9|10807.9|344
1591702200000|2020-06-09 11:30:00|10810.5|10809.5|10810.2|10809.2|10810.7|10809.8|10808|10807|321
1591702500000|2020-06-09 11:35:00|10810|10809.3|10811.9|10810.9|10812.4|10811.4|10810|10809|264
1591702800000|2020-06-09 11:40:00|10811.8|10810.8|10821.4|10820.4|10823.1|10822.1|10811.5|10810.6|543
1591703100000|2020-06-09 11:45:00|10821.2|10820.5|10822.8|10822.1|10825.3|10824.3|10819.2|10818.4|452
1591703400000|2020-06-09 11:50:00|10822.9|10822.2|10817.2|10816.5|10824.2|10823.3|10816.7|10815.7|432
1591703700000|2020-06-09 11:55:00|10816.9|10816.2|10814.2|10813.2|10817.3|10816.4|10812.6|10811.6|474
1591704000000|2020-06-09 12:00:00|10814|10813|10814.5|10813.5|10817.1|10816.1|10811.9|10810.9|468
1591704300000|2020-06-09 12:05:00|10814.4|10813.7|10817.4|10816.4|10818.3|10817.4|10813.6|10812.7|405
1591704600000|2020-06-09 12:10:00|10817.5|10816.5|10816.1|10815.1|10819.4|10818.4|10815.6|10814.7|444
1591704900000|2020-06-09 12:15:00|10816|10815|10816.1|10815.1|10816.2|10815.2|10813.2|10812.2|311
1591705200000|2020-06-09 12:20:00|10815|10814|10813.5|10812.5|10820.2|10819.2|10812.2|10811.2|451
1591705500000|2020-06-09 12:25:00|10813.2|10812.2|10816|10815|10817.4|10816.4|10812.3|10811.5|380
1591705800000|2020-06-09 12:30:00|10815.9|10814.9|10810.2|10809.2|10815.9|10814.9|10809.4|10808.6|502
1591706100000|2020-06-09 12:35:00|10810.3|10809.3|10801.3|10800.3|10811.4|10810.5|10800.7|10799.9|579
1591706400000|2020-06-09 12:40:00|10801.4|10800.4|10795.4|10794.4|10801.5|10800.5|10794.4|10793.5|591
1591706700000|2020-06-09 12:45:00|10795.5|10794.8|10793|10792.3|10797.7|10796.8|10792.2|10791.2|515
1591707000000|2020-06-09 12:50:00|10793.1|10792.4|10797.3|10796.3|10800.3|10799.6|10793|10792.3|520
1591707300000|2020-06-09 12:55:00|10797.4|10796.4|10791.9|10790.9|10797.4|10796.5|10789.7|10788.7|578
1591707600000|2020-06-09 13:00:00|10792.2|10791.2|10788.5|10787.5|10794.8|10794|10788.4|10787.4|460
1591707900000|2020-06-09 13:05:00|10788.7|10788|10788.9|10787.9|10790.5|10789.8|10788|10787.1|413
1591708200000|2020-06-09 13:10:00|10788.7|10788|10790|10789|10791.3|10790.4|10786.8|10785.8|434
1591708500000|2020-06-09 13:15:00|10789.9|10788.9|10786.7|10785.7|10790.1|10789.2|10784.8|10784|522
1591708800000|2020-06-09 13:20:00|10786.8|10785.8|10791.3|10790.3|10791.4|10790.5|10785.9|10785.1|520
1591709100000|2020-06-09 13:25:00|10791.2|10790.2|10795.5|10794.5|10795.9|10795.1|10790.9|10790|507
1591709400000|2020-06-09 13:30:00|10795.7|10795|10789.9|10789.2|10795.9|10795|10789.1|10788.1|772
1591709700000|2020-06-09 13:35:00|10790|10789.3|10790.4|10789.4|10800.7|10799.7|10788.1|10787.3|766
1591710000000|2020-06-09 13:40:00|10790.2|10789.2|10796|10795|10798.6|10797.6|10789.2|10788.2|720
1591710300000|2020-06-09 13:45:00|10796.2|10795.2|10791.3|10790.3|10798.5|10797.5|10791.3|10790.3|601
1591710600000|2020-06-09 13:50:00|10791.2|10790.2|10784.6|10783.6|10792.4|10791.6|10784.1|10783.1|665
1591710900000|2020-06-09 13:55:00|10784.5|10783.8|10771.1|10770.1|10786.4|10785.4|10767.4|10766.4|759
1591711200000|2020-06-09 14:00:00|10771|10770|10782.1|10781.1|10782.6|10781.6|10767|10766|773
1591711500000|2020-06-09 14:05:00|10782.2|10781.2|10780.6|10779.9|10783.2|10782.4|10778.3|10777.3|625
1591711800000|2020-06-09 14:10:00|10780.4|10779.7|10778.4|10777.4|10783.6|10782.8|10776.9|10776.1|544
1591712100000|2020-06-09 14:15:00|10778.5|10777.5|10784|10783.3|10784.8|10784|10778.3|10777.4|600
1591712400000|2020-06-09 14:20:00|10783.9|10783.2|10777.8|10776.8|10784.1|10783.3|10777.5|10776.5|590
1591712700000|2020-06-09 14:25:00|10777.6|10776.9|10781|10780|10783.7|10782.9|10776.7|10775.8|523
1591713000000|2020-06-09 14:30:00|10781.2|10780.2|10786.1|10785.1|10786.7|10785.8|10781.2|10780.2|514
1591713300000|2020-06-09 14:35:00|10786|10785|10776|10775.3|10786|10785|10774.8|10773.8|602
1591713600000|2020-06-09 14:40:00|10776.3|10775.4|10778.3|10777.3|10780.7|10779.7|10773|10772|580
1591713900000|2020-06-09 14:45:00|10778.4|10777.4|10783.4|10782.7|10784.9|10783.9|10777.1|10776.1|572
1591714200000|2020-06-09 14:50:00|10783.3|10782.6|10782.3|10781.3|10783.6|10782.8|10776.2|10775.5|633
1591714500000|2020-06-09 14:55:00|10782.2|10781.2|10772.2|10771.5|10786.2|10785.2|10770.8|10770|789
1591714800000|2020-06-09 15:00:00|10772|10771.3|10775|10774|10776.4|10775.4|10767|10766|745
1591715100000|2020-06-09 15:05:00|10775.2|10774.2|10779.4|10778.4|10779.7|10778.9|10773.7|10772.7|560
1591715400000|2020-06-09 15:10:00|10779.3|10778.6|10775.4|10774.4|10780.2|10779.2|10774.3|10773.3|524
1591715700000|2020-06-09 15:15:00|10775.5|10774.5|10776.6|10775.6|10778.3|10777.5|10774.4|10773.6|515
1591716000000|2020-06-09 15:20:00|10776.1|10775.1|10770.9|10769.9|10777|10776|10767|10766.2|529
1591716300000|2020-06-09 15:25:00|10770.8|10769.8|10773.4|10772.4|10773.8|10772.8|10769.6|10768.6|462
1591716600000|2020-06-09 15:30:00|10773.3|10772.3|10770.5|10769.5|10773.8|10772.8|10768.9|10767.9|501
1591716900000|2020-06-09 15:35:00|10770.4|10769.4|10766|10765|10772.5|10771.6|10765.2|10764.4|500
1591717200000|2020-06-09 15:40:00|10766.1|10765.1|10770.1|10769.4|10770.7|10769.8|10766|10765.1|461
1591717500000|2020-06-09 15:45:00|10770.2|10769.2|10765.8|10764.8|10771.4|10770.4|10765.8|10764.8|507
1591717800000|2020-06-09 15:50:00|10766|10765|10767.9|10766.9|10768.8|10768|10765.6|10764.6|394
1591718100000|2020-06-09 15:55:00|10767.6|10766.6|10766.8|10765.8|10769.3|10768.3|10766.2|10765.2|306
1591718400000|2020-06-09 16:00:00|10766.6|10765.6|10770.1|10769.1|10770.7|10769.7|10765.2|10764.2|306
1591718700000|2020-06-09 16:05:00|10770.2|10769.2|10771.6|10770.6|10772.3|10771.3|10767|10766.1|302
1591719000000|2020-06-09 16:10:00|10771.5|10770.5|10769.3|10768.3|10771.7|10770.7|10769.1|10768.1|314
1591719300000|2020-06-09 16:15:00|10769.4|10768.4|10767.4|10766.4|10771.5|10770.5|10767.3|10766.3|371
1591719600000|2020-06-09 16:20:00|10767.3|10766.3|10766.9|10765.9|10767.8|10766.8|10766.5|10765.5|174
1591719900000|2020-06-09 16:25:00|10766.8|10765.8|10762.7|10761.7|10767.6|10766.6|10762.7|10761.7|211
1591720200000|2020-06-09 16:30:00|10762.8|10761.8|10768.8|10767.8|10768.8|10767.8|10762.8|10761.8|290
1591720500000|2020-06-09 16:35:00|10768.7|10767.7|10771.6|10770.6|10773|10772|10768.7|10767.7|300
1591720800000|2020-06-09 16:40:00|10771.1|10770.1|10772.7|10771.7|10772.8|10771.8|10769.4|10768.4|280
1591721100000|2020-06-09 16:45:00|10772.8|10771.8|10773.1|10772.1|10775.8|10774.8|10772.7|10771.7|332
1591721400000|2020-06-09 16:50:00|10773.2|10772.2|10772.3|10771.3|10773.2|10772.2|10771|10770|239
1591721700000|2020-06-09 16:55:00|10772.2|10771.2|10772.2|10771.2|10773.2|10772.2|10770|10769|457
1591722000000|2020-06-09 17:00:00|10772.4|10771.4|10777.6|10776.6|10777.8|10776.8|10771.9|10770.9|409
1591722300000|2020-06-09 17:05:00|10777.7|10776.7|10776.7|10775.7|10778|10777|10774.9|10773.9|226
1591722600000|2020-06-09 17:10:00|10776.8|10775.8|10779.2|10778.2|10779.2|10778.2|10775.3|10774.3|193
1591722900000|2020-06-09 17:15:00|10779.3|10778.3|10779.7|10778.7|10780.4|10779.4|10778.3|10777.3|205
1591723200000|2020-06-09 17:20:00|10779.8|10778.8|10780.1|10779.1|10781.2|10780.2|10779|10778|285
1591723500000|2020-06-09 17:25:00|10780.2|10779.2|10777.5|10776.8|10780.2|10779.2|10776|10775|244
1591723800000|2020-06-09 17:30:00|10777.7|10776.7|10774.4|10773.4|10777.7|10776.7|10774.3|10773.3|241
1591724100000|2020-06-09 17:35:00|10774.5|10773.5|10773.1|10772.1|10775.9|10774.9|10772.6|10771.6|241
1591724400000|2020-06-09 17:40:00|10772.9|10771.9|10773.7|10772.7|10775.3|10774.4|10772.5|10771.5|243
1591724700000|2020-06-09 17:45:00|10773.8|10772.8|10772.1|10771.1|10774.1|10773.3|10771|10770.1|230
1591725000000|2020-06-09 17:50:00|10772.4|10771.4|10773.1|10772.1|10773.4|10772.4|10772.2|10771.2|179
1591725300000|2020-06-09 17:55:00|10773.2|10772.2|10770.3|10769.3|10775|10774|10770.3|10769.3|268
1591725600000|2020-06-09 18:00:00|10770.4|10769.4|10769.1|10768.1|10772.3|10771.3|10769|10768|324
1591725900000|2020-06-09 18:05:00|10769|10768|10771.4|10770.4|10771.5|10770.6|10768.8|10767.8|255
1591726200000|2020-06-09 18:10:00|10771.5|10770.5|10771.2|10770.2|10772.4|10771.4|10770.8|10769.8|251
1591726500000|2020-06-09 18:15:00|10771.3|10770.3|10769.8|10768.8|10771.9|10770.9|10769.6|10768.6|227
1591726800000|2020-06-09 18:20:00|10769.7|10768.7|10767.9|10766.9|10770.7|10769.7|10767.8|10766.8|305
1591727100000|2020-06-09 18:25:00|10768|10767|10767.7|10766.7|10769.2|10768.4|10767.6|10766.6|265
1591727400000|2020-06-09 18:30:00|10767.6|10766.6|10768.4|10767.4|10768.4|10767.4|10767.2|10766.2|171
1591727700000|2020-06-09 18:35:00|10768.3|10767.3|10772.5|10771.5|10773.9|10773|10768.2|10767.2|336
1591728000000|2020-06-09 18:40:00|10772.4|10771.4|10772.3|10771.3|10772.7|10771.7|10771.8|10770.8|232
1591728300000|2020-06-09 18:45:00|10772.4|10771.4|10772.2|10771.2|10772.7|10771.8|10771.1|10770.1|193
1591728600000|2020-06-09 18:50:00|10772.3|10771.3|10772.9|10771.9|10773.6|10772.6|10771.7|10770.7|218
1591728900000|2020-06-09 18:55:00|10773|10772|10775|10774.3|10775|10774.3|10772.9|10771.9|232
1591729200000|2020-06-09 19:00:00|10775.2|10774.2|10773.6|10772.6|10776|10775|10773|10772|242
1591729500000|2020-06-09 19:05:00|10773.7|10772.7|10773.6|10772.6|10773.8|10772.9|10773.4|10772.4|126
1591729800000|2020-06-09 19:10:00|10773.7|10772.7|10773.6|10772.6|10774.2|10773.2|10772.9|10771.9|187
1591730100000|2020-06-09 19:15:00|10773.7|10772.7|10776.6|10775.6|10777.1|10776.1|10773.4|10772.6|264
1591730400000|2020-06-09 19:20:00|10776.3|10775.3|10774.4|10773.4|10777|10776.1|10774.1|10773.1|260
1591730700000|2020-06-09 19:25:00|10774.5|10773.5|10774.8|10773.8|10775|10774|10773.9|10772.9|163
1591731000000|2020-06-09 19:30:00|10775.3|10774.3|10777.1|10776.1|10777.3|10776.3|10775|10774|213
1591731300000|2020-06-09 19:35:00|10777.2|10776.2|10777.8|10776.8|10778|10777|10775.9|10774.9|215
1591731600000|2020-06-09 19:40:00|10777.5|10776.5|10777.2|10776.2|10777.7|10776.7|10776.7|10775.7|164
1591731900000|2020-06-09 19:45:00|10777.1|10776.1|10774.9|10774.2|10778.4|10777.4|10774.6|10773.7|211
1591732200000|2020-06-09 19:50:00|10774.4|10773.7|10775.1|10774.1|10775.6|10774.6|10773.7|10772.7|237
1591732500000|2020-06-09 19:55:00|10775.3|10774.3|10777.2|10776.2|10778.3|10777.4|10775.1|10774.1|273
1591732800000|2020-06-09 20:00:00|10777.3|10776.3|10775.8|10774.8|10777.8|10776.8|10775.5|10774.5|221
1591733100000|2020-06-09 20:05:00|10775.7|10774.7|10777.1|10776.1|10779.7|10778.7|10775.5|10774.5|196
1591733400000|2020-06-09 20:10:00|10777.3|10776.3|10777.3|10776.3|10778.2|10777.2|10776.9|10775.9|130
1591733700000|2020-06-09 20:15:00|10777.4|10776.4|10775|10774|10777.4|10776.4|10775|10774|157
1591734000000|2020-06-09 20:20:00|10774.8|10773.8|10776.1|10775.1|10776.3|10775.3|10774.8|10773.8|133
1591734300000|2020-06-09 20:25:00|10776.2|10775.2|10775.8|10774.8|10776.8|10775.8|10775.4|10774.4|181
1591734600000|2020-06-09 20:30:00|10775.7|10774.7|10775.7|10774.7|10775.9|10774.9|10774.8|10773.8|233
1591734900000|2020-06-09 20:35:00|10775.6|10774.6|10773.8|10772.8|10775.7|10774.7|10773.7|10772.7|203
1591735200000|2020-06-09 20:40:00|10773.9|10772.9|10774|10773|10774|10773|10773.8|10772.8|322
1591735500000|2020-06-09 20:45:00|10774.1|10773.1|10774.7|10773.7|10775.1|10774.1|10773.2|10772.2|179
1591735800000|2020-06-09 20:50:00|10774.6|10773.6|10774.9|10773.9|10775|10774|10773.3|10772.3|165
1591736100000|2020-06-09 20:55:00|10774.8|10773.8|10776.7|10774.8|10776.7|10775.4|10774.5|10773.5|129
1591736400000|2020-06-09 21:00:00|10776.6|10774|10776.9|10770.9|10779|10774.3|10775.5|10769.5|37
1591736700000|2020-06-09 21:05:00|10777.3|10771.3|10778.8|10772.8|10779.3|10773.8|10776.5|10770.5|793
1591737000000|2020-06-09 21:10:00|10778.6|10772.6|10775.6|10771.6|10779|10773|10774.8|10771|690
1591737300000|2020-06-09 21:15:00|10775.5|10771.5|10774.9|10772.3|10775.7|10773.6|10774.1|10771.2|262
1591737600000|2020-06-09 21:20:00|10775.3|10772.1|10774.8|10771.9|10775.6|10773.3|10774|10771.1|204
1591737900000|2020-06-09 21:25:00|10774.9|10772.2|10776|10772.2|10776.6|10772.3|10774.2|10771.2|702
1591738200000|2020-06-09 21:30:00|10775.8|10772.1|10776.3|10771.9|10776.6|10772.4|10775.1|10771.5|705
1591738500000|2020-06-09 21:35:00|10776|10772.1|10777.2|10772.9|10778.4|10773.6|10775.4|10771.4|793
1591738800000|2020-06-09 21:40:00|10777.3|10772.6|10778.6|10773.2|10778.7|10774.4|10777|10772.3|1169
1591739100000|2020-06-09 21:45:00|10778.4|10773.7|10773.7|10767.7|10779.8|10774.5|10773.3|10767.3|1013
1591739400000|2020-06-09 21:50:00|10773.6|10767.6|10775.4|10769.4|10776.1|10770.1|10773.5|10767.5|506
1591739700000|2020-06-09 21:55:00|10775.3|10769.3|10775.5|10769.5|10776.1|10770.1|10775|10769|458
1591740000000|2020-06-09 22:00:00|10775.4|10769.4|10775.4|10773.8|10777.6|10774.8|10773.1|10769.4|419
1591740300000|2020-06-09 22:05:00|10775.6|10773.7|10777.1|10776.1|10777.3|10776.3|10774.8|10773.7|235
1591740600000|2020-06-09 22:10:00|10777|10776|10777|10776|10777.7|10776.3|10776.7|10775.7|154
1591740900000|2020-06-09 22:15:00|10776.9|10775.9|10775.5|10774.5|10777|10776|10775.4|10774.3|176
1591741200000|2020-06-09 22:20:00|10775.4|10774.4|10776.2|10775.2|10776.6|10775.6|10775.1|10774.1|125
1591741500000|2020-06-09 22:25:00|10776.1|10775.1|10774.3|10773.3|10776.9|10775.9|10774.3|10773.3|101
1591741800000|2020-06-09 22:30:00|10774.2|10773.2|10776.9|10775.9|10776.9|10775.9|10774.1|10773.1|124
1591742100000|2020-06-09 22:35:00|10776.8|10775.8|10776.2|10775.2|10777.1|10776.1|10775.5|10774.5|104
1591742400000|2020-06-09 22:40:00|10776.1|10775.1|10777.8|10776.8|10777.9|10776.9|10775.8|10774.5|92
1591742700000|2020-06-09 22:45:00|10777.7|10776.7|10776.1|10775.1|10777.7|10776.7|10776|10775.1|98
1591743000000|2020-06-09 22:50:00|10776|10775|10779|10778|10779.1|10778.1|10776|10775|149
1591743300000|2020-06-09 22:55:00|10778.9|10777.9|10782.4|10781.4|10782.7|10781.7|10778.5|10777.5|206
1591743600000|2020-06-09 23:00:00|10782.7|10781.7|10779.6|10778.6|10782.7|10781.7|10779.1|10778.1|195
1591743900000|2020-06-09 23:05:00|10779.5|10778.5|10778.2|10777.2|10780.3|10779.3|10777.7|10776.8|164
1591744200000|2020-06-09 23:10:00|10778.1|10777.1|10777.5|10776.5|10778.2|10777.2|10776|10775|194
1591744500000|2020-06-09 23:15:00|10777.4|10776.4|10775.6|10774.6|10778.2|10777.2|10775|10774|238
1591744800000|2020-06-09 23:20:00|10775.5|10774.5|10776.7|10775.7|10777.1|10776.1|10773.7|10772.7|222
1591745100000|2020-06-09 23:25:00|10776.5|10775.5|10778.6|10777.6|10779.7|10778.7|10776.3|10775.3|182
1591745400000|2020-06-09 23:30:00|10778.7|10777.7|10785.5|10784.5|10786.3|10785.3|10778.6|10777.6|309
1591745700000|2020-06-09 23:35:00|10785.4|10784.4|10782.1|10781.1|10785.8|10784.9|10781.9|10780.9|212
1591746000000|2020-06-09 23:40:00|10782|10781|10779.4|10778.4|10783.5|10782.5|10778.3|10777.3|246
1591746300000|2020-06-09 23:45:00|10779.3|10778.3|10783.9|10782.9|10783.9|10782.9|10778.7|10777.7|269
1591746600000|2020-06-09 23:50:00|10784|10783|10782.2|10781.2|10784|10783|10781.2|10780.2|260
1591746900000|2020-06-09 23:55:00|10782.1|10781.1|10780.2|10779.2|10782.2|10781.2|10778.6|10777.6|281
1591747200000|2020-06-10 00:00:00|10780.3|10779.3|10782.6|10781.6|10785.9|10784.9|10779.5|10778.5|441
1591747500000|2020-06-10 00:05:00|10782.5|10781.5|10783.9|10782.9|10786.2|10785.2|10778.8|10777.9|457
1591747800000|2020-06-10 00:10:00|10784.1|10783.1|10783.2|10782.2|10786.1|10785.1|10782.5|10781.5|323
1591748100000|2020-06-10 00:15:00|10783.1|10782.1|10783.9|10782.9|10785.2|10784.2|10780.9|10780.1|327
1591748400000|2020-06-10 00:20:00|10784.1|10783.1|10781.5|10780.5|10784.1|10783.1|10779|10778|289
1591748700000|2020-06-10 00:25:00|10781.8|10780.8|10782.1|10781.1|10784.4|10783.4|10781.6|10780.7|337
1591749000000|2020-06-10 00:30:00|10782.2|10781.2|10786.5|10785.5|10787.9|10786.9|10782.1|10781.1|385
1591749300000|2020-06-10 00:35:00|10786.6|10785.6|10786.1|10785.1|10787.9|10786.9|10784.6|10783.8|336
1591749600000|2020-06-10 00:40:00|10786|10785|10785.4|10784.7|10787.5|10786.5|10784.8|10783.9|299
1591749900000|2020-06-10 00:45:00|10785.5|10784.4|10782.7|10781.7|10785.6|10784.7|10780.5|10779.6|361
1591750200000|2020-06-10 00:50:00|10782.8|10781.8|10778.5|10777.5|10784.5|10783.5|10775.8|10774.8|520
1591750500000|2020-06-10 00:55:00|10779.1|10778.1|10778.8|10777.8|10779.9|10779|10775.1|10774.1|468
1591750800000|2020-06-10 01:00:00|10778.9|10777.9|10777.4|10776.4|10779.7|10778.8|10774.6|10773.6|405
1591751100000|2020-06-10 01:05:00|10777.3|10776.3|10775.2|10774.2|10777.3|10776.6|10774.6|10773.7|409
1591751400000|2020-06-10 01:10:00|10775.1|10774.1|10772.4|10771.4|10776.8|10775.8|10772.1|10771.3|426
1591751700000|2020-06-10 01:15:00|10772.5|10771.5|10769.1|10768.1|10773.1|10772.1|10768.4|10767.4|421
1591752000000|2020-06-10 01:20:00|10769|10768|10772.6|10771.6|10773.2|10772.4|10768.9|10768|429
1591752300000|2020-06-10 01:25:00|10772.5|10771.5|10770.2|10769.2|10773.2|10772.2|10770.2|10769.2|363
1591752600000|2020-06-10 01:30:00|10770.4|10769.4|10771.2|10770.2|10773.4|10772.4|10769|10768|316
1591752900000|2020-06-10 01:35:00|10771.3|10770.3|10772.4|10771.4|10773.4|10772.4|10770.9|10769.9|247
1591753200000|2020-06-10 01:40:00|10772.1|10771.3|10774.3|10773.3|10776.2|10775.3|10772.1|10771.2|370
1591753500000|2020-06-10 01:45:00|10774.4|10773.4|10774.7|10774|10777.8|10777|10773|10772.1|357
1591753800000|2020-06-10 01:50:00|10774.9|10773.9|10777.9|10776.9|10778.3|10777.4|10774.6|10773.8|309
1591754100000|2020-06-10 01:55:00|10777.8|10776.8|10778.4|10777.4|10779.6|10778.9|10776.6|10775.7|335
1591754400000|2020-06-10 02:00:00|10778.2|10777.5|10773.1|10772.1|10779.3|10778.4|10772.9|10771.9|341
1591754700000|2020-06-10 02:05:00|10772.9|10771.9|10773|10772|10773.7|10772.8|10771.6|10770.8|336
1591755000000|2020-06-10 02:10:00|10773.1|10772.1|10775.4|10774.4|10775.6|10774.6|10772.4|10771.6|268
1591755300000|2020-06-10 02:15:00|10775.5|10774.5|10776.2|10775.5|10777.9|10776.9|10775.1|10774.3|315
1591755600000|2020-06-10 02:20:00|10776.3|10775.3|10771.5|10770.5|10777.2|10776.2|10770|10769|368
1591755900000|2020-06-10 02:25:00|10771.4|10770.4|10774.5|10773.5|10774.7|10773.9|10770.8|10769.8|281
1591756200000|2020-06-10 02:30:00|10774.4|10773.4|10775.5|10774.5|10776.1|10775.3|10772.9|10772.1|268
1591756500000|2020-06-10 02:35:00|10775.3|10774.6|10773.6|10772.6|10775.5|10774.6|10773.5|10772.5|212
1591756800000|2020-06-10 02:40:00|10773.7|10772.7|10771.6|10770.6|10774.6|10773.7|10770.3|10769.3|195
1591757100000|2020-06-10 02:45:00|10771.7|10770.7|10770|10769|10772.3|10771.6|10769.8|10768.8|202
1591757400000|2020-06-10 02:50:00|10769.8|10768.8|10768.3|10767.3|10770.6|10769.6|10767.7|10766.8|237
1591757700000|2020-06-10 02:55:00|10768.4|10767.4|10767.4|10766.4|10768.7|10767.7|10766.3|10765.6|254
1591758000000|2020-06-10 03:00:00|10767.3|10766.3|10768.9|10767.9|10768.9|10767.9|10767.2|10766.3|229
1591758300000|2020-06-10 03:05:00|10768.8|10767.8|10769.2|10768.2|10769.9|10769|10768.1|10767.1|175
1591758600000|2020-06-10 03:10:00|10769.3|10768.3|10769.9|10768.9|10770.4|10769.5|10768.3|10767.3|203
1591758900000|2020-06-10 03:15:00|10769.7|10768.7|10768.2|10767.2|10769.7|10768.7|10767.2|10766.4|152
1591759200000|2020-06-10 03:20:00|10768.3|10767.3|10769|10768|10769.4|10768.5|10767.7|10766.9|161
1591759500000|2020-06-10 03:25:00|10769.1|10768.1|10768.1|10767.1|10769.2|10768.5|10767.1|10766.3|175
1591759800000|2020-06-10 03:30:00|10768|10767|10765.5|10764.8|10768.4|10767.5|10765.5|10764.8|173
1591760100000|2020-06-10 03:35:00|10765.6|10764.5|10764.8|10763.8|10765.9|10764.9|10762.1|10761.2|306
1591760400000|2020-06-10 03:40:00|10764.9|10763.9|10766.1|10765.4|10766.7|10765.8|10762.4|10761.5|278
1591760700000|2020-06-10 03:45:00|10766|10765.3|10765.3|10764.3|10766.8|10766|10765.2|10764.3|162
1591761000000|2020-06-10 03:50:00|10765.2|10764.5|10765.7|10764.7|10766.4|10765.6|10764.5|10763.7|237
1591761300000|2020-06-10 03:55:00|10765.5|10764.8|10769.2|10768.5|10769.8|10768.9|10764.6|10763.9|364
1591761600000|2020-06-10 04:00:00|10769.1|10768.4|10767.5|10766.5|10769.3|10768.4|10767.1|10766.1|207
1591761900000|2020-06-10 04:05:00|10767.4|10766.7|10766.5|10765.8|10768.2|10767.3|10766.1|10765.1|203
1591762200000|2020-06-10 04:10:00|10766.7|10765.7|10763.7|10762.7|10766.7|10765.8|10761.2|10760.4|312
1591762500000|2020-06-10 04:15:00|10763.8|10762.8|10767.2|10766.2|10767.3|10766.5|10763.6|10762.7|260
1591762800000|2020-06-10 04:20:00|10767.1|10766.4|10763.6|10762.6|10767.3|10766.4|10762.9|10762|249
1591763100000|2020-06-10 04:25:00|10763.7|10762.7|10758.9|10757.9|10765.2|10764.3|10758.2|10757.3|302
1591763400000|2020-06-10 04:30:00|10759|10758|10758|10757|10759.8|10758.8|10756.5|10755.6|350
1591763700000|2020-06-10 04:35:00|10758.1|10757.1|10756.6|10755.6|10758.9|10757.9|10754.9|10753.9|288
1591764000000|2020-06-10 04:40:00|10756.9|10756.2|10756.2|10755.2|10757.7|10756.9|10756.1|10755.1|269
1591764300000|2020-06-10 04:45:00|10756.3|10755.3|10754.4|10753.4|10757.1|10756.1|10754.1|10753.1|164
1591764600000|2020-06-10 04:50:00|10754.3|10753.3|10754.3|10753.3|10755.6|10754.8|10753.1|10752.3|281
1591764900000|2020-06-10 04:55:00|10754.2|10753.2|10755.4|10754.7|10756.9|10756.1|10753|10752.2|282
1591765200000|2020-06-10 05:00:00|10755.6|10754.6|10756.7|10755.7|10756.8|10755.9|10754.9|10754.1|281
1591765500000|2020-06-10 05:05:00|10756.6|10755.6|10755.4|10754.7|10756.8|10756|10754.4|10753.7|221
1591765800000|2020-06-10 05:10:00|10755.3|10754.6|10755.6|10754.9|10756.5|10755.5|10754.9|10754.1|167
1591766100000|2020-06-10 05:15:00|10755.8|10754.8|10755.5|10754.8|10756.2|10755.4|10755.3|10754.5|146
1591766400000|2020-06-10 05:20:00|10755.4|10754.7|10753.3|10752.3|10756.2|10755.4|10751.2|10750.3|271
1591766700000|2020-06-10 05:25:00|10753.4|10752.4|10754.1|10753.1|10754.8|10753.9|10752.5|10751.5|244
1591767000000|2020-06-10 05:30:00|10754.2|10753.2|10755.3|10754.3|10756.3|10755.6|10754.2|10753.2|268
1591767300000|2020-06-10 05:35:00|10755.1|10754.4|10755.5|10754.5|10757.3|10756.4|10754.2|10753.4|336
1591767600000|2020-06-10 05:40:00|10755.6|10754.6|10751.5|10750.5|10755.7|10754.7|10750.2|10749.2|329
1591767900000|2020-06-10 05:45:00|10751.3|10750.6|10745.4|10744.4|10753.1|10752.1|10741.3|10740.3|479
1591768200000|2020-06-10 05:50:00|10745.3|10744.3|10745.7|10744.7|10746.5|10745.5|10739.4|10738.4|433
1591768500000|2020-06-10 05:55:00|10745.5|10744.5|10747.6|10746.6|10749|10748|10745|10744.1|355
1591768800000|2020-06-10 06:00:00|10747.8|10746.8|10749.3|10748.3|10750.3|10749.4|10746.2|10745.2|446
1591769100000|2020-06-10 06:05:00|10749.4|10748.4|10748.1|10747.1|10750.8|10749.9|10747.2|10746.4|446
1591769400000|2020-06-10 06:10:00|10748|10747|10745.8|10744.8|10748.1|10747.1|10745.2|10744.3|334
1591769700000|2020-06-10 06:15:00|10745.7|10744.7|10747.3|10746.6|10748.5|10747.6|10743.9|10743.1|312
1591770000000|2020-06-10 06:20:00|10747.4|10746.7|10746.2|10745.2|10747.7|10746.8|10745|10744.1|347
1591770300000|2020-06-10 06:25:00|10746.3|10745.3|10743|10742|10747.6|10746.6|10742.7|10741.7|383
1591770600000|2020-06-10 06:30:00|10743.1|10742.1|10741.6|10740.6|10743.2|10742.3|10738.3|10737.4|470
1591770900000|2020-06-10 06:35:00|10741.7|10740.7|10741.2|10740.5|10741.9|10740.9|10739|10738.2|465
1591771200000|2020-06-10 06:40:00|10741.3|10740.3|10743.4|10742.7|10744.7|10743.9|10740.9|10740.1|435
1591771500000|2020-06-10 06:45:00|10743.5|10742.8|10743.2|10742.2|10743.7|10742.8|10739.9|10739.1|336
1591771800000|2020-06-10 06:50:00|10743.3|10742.3|10741.5|10740.8|10743.5|10742.6|10740.6|10739.9|295
1591772100000|2020-06-10 06:55:00|10741.4|10740.7|10736.9|10735.9|10743.2|10742.4|10734|10733.1|463
1591772400000|2020-06-10 07:00:00|10736.8|10735.8|10740.2|10739.5|10740.5|10739.8|10733.9|10733|610
1591772700000|2020-06-10 07:05:00|10740.1|10739.4|10742.6|10741.9|10746|10745|10739.4|10738.6|500
1591773000000|2020-06-10 07:10:00|10742.7|10742|10743.7|10743|10743.9|10743.1|10740|10739.3|420
1591773300000|2020-06-10 07:15:00|10743.8|10742.8|10733.5|10732.8|10744|10743.3|10733.4|10732.6|527
1591773600000|2020-06-10 07:20:00|10733.1|10732.4|10736.9|10735.9|10737.6|10736.8|10732.9|10732|493
1591773900000|2020-06-10 07:25:00|10736.8|10735.8|10736.5|10735.5|10740.2|10739.5|10736|10735.2|449
1591774200000|2020-06-10 07:30:00|10736.4|10735.4|10733.6|10732.6|10736.4|10735.4|10729.3|10728.3|511
1591774500000|2020-06-10 07:35:00|10733.3|10732.4|10736.6|10735.6|10738.5|10737.6|10732.3|10731.5|494
1591774800000|2020-06-10 07:40:00|10736.7|10735.7|10737.9|10736.9|10738.9|10738|10734.5|10733.7|457
1591775100000|2020-06-10 07:45:00|10737.5|10736.8|10736.5|10735.8|10738.7|10737.7|10733.6|10732.9|460
1591775400000|2020-06-10 07:50:00|10736.7|10735.7|10737.4|10736.7|10739.3|10738.6|10736.4|10735.6|439
1591775700000|2020-06-10 07:55:00|10737.1|10736.4|10735.2|10734.5|10738.3|10737.5|10733.9|10733.2|399
1591776000000|2020-06-10 08:00:00|10735.1|10734.4|10731.8|10731.1|10735.2|10734.5|10731|10730.2|426
1591776300000|2020-06-10 08:05:00|10731.6|10730.9|10732.4|10731.7|10735.4|10734.7|10730.9|10730|448
1591776600000|2020-06-10 08:10:00|10732.3|10731.6|10732.6|10731.9|10732.8|10731.9|10731|10730.2|415
1591776900000|2020-06-10 08:15:00|10732.7|10731.7|10733.3|10732.3|10734.5|10733.5|10730.7|10730|439
1591777200000|2020-06-10 08:20:00|10733.2|10732.5|10731.2|10730.5|10733.5|10732.7|10728.8|10727.9|415
1591777500000|2020-06-10 08:25:00|10731.1|10730.4|10730|10729.3|10732.5|10731.8|10729|10728.3|417
1591777800000|2020-06-10 08:30:00|10729.8|10729.1|10729.8|10729.1|10731.2|10730.4|10728.7|10727.8|384
1591778100000|2020-06-10 08:35:00|10729.9|10729.2|10732|10731|10732|10731.3|10729.4|10728.7|412
1591778400000|2020-06-10 08:40:00|10731.8|10731.1|10734.6|10733.9|10735|10734.2|10731.7|10730.9|358
1591778700000|2020-06-10 08:45:00|10734.7|10734|10735.8|10735.1|10737.4|10736.7|10734.5|10733.6|395
1591779000000|2020-06-10 08:50:00|10735.9|10734.9|10732.9|10732.2|10737|10736.3|10731.8|10730.9|408
1591779300000|2020-06-10 08:55:00|10733|10732|10731.9|10731.2|10733.8|10733.1|10730.1|10729.1|499
1591779600000|2020-06-10 09:00:00|10731.8|10731.1|10729.3|10728.3|10732.4|10731.7|10728.9|10728|503
1591779900000|2020-06-10 09:05:00|10729.4|10728.4|10731.1|10730.1|10733.3|10732.4|10727.9|10727|471
1591780200000|2020-06-10 09:10:00|10731.2|10730.2|10737.3|10736.3|10737.3|10736.3|10731|10730.1|334
1591780500000|2020-06-10 09:15:00|10737.2|10736.2|10736.3|10735.3|10739|10738.2|10735.9|10734.9|371
1591780800000|2020-06-10 09:20:00|10736|10735.4|10736.4|10735.4|10738.4|10737.6|10735.8|10735|453
1591781100000|2020-06-10 09:25:00|10736.5|10735.5|10735.4|10734.4|10737.3|10736.3|10734.3|10733.4|420
1591781400000|2020-06-10 09:30:00|10735.3|10734.3|10737.5|10736.5|10738.4|10737.5|10734.9|10733.9|423
1591781700000|2020-06-10 09:35:00|10737.6|10736.6|10737.1|10736.1|10737.8|10737|10735.3|10734.3|329
1591782000000|2020-06-10 09:40:00|10736.9|10736.2|10734.2|10733.2|10737.1|10736.3|10733.3|10732.4|328
1591782300000|2020-06-10 09:45:00|10733.9|10733|10735.6|10734.6|10735.6|10734.7|10731.7|10730.7|368
1591782600000|2020-06-10 09:50:00|10735.5|10734.5|10736.8|10736.1|10738.5|10737.5|10735.4|10734.5|300
1591782900000|2020-06-10 09:55:00|10736.9|10736.2|10737.1|10736.4|10738.6|10737.7|10736.3|10735.3|273
1591783200000|2020-06-10 10:00:00|10736.9|10736.2|10734.9|10734.2|10737.2|10736.3|10732.8|10731.9|349
1591783500000|2020-06-10 10:05:00|10735.1|10734.1|10733.7|10732.7|10735.1|10734.3|10732.5|10731.6|319
1591783800000|2020-06-10 10:10:00|10733.8|10732.8|10734.3|10733.3|10735.9|10734.9|10732.6|10731.7|372
1591784100000|2020-06-10 10:15:00|10733.7|10733|10735.7|10735|10736.5|10735.7|10733.3|10732.6|411
1591784400000|2020-06-10 10:20:00|10735.8|10734.8|10737|10736.3|10738.2|10737.4|10735.8|10734.8|404
1591784700000|2020-06-10 10:25:00|10737.1|10736.4|10737.3|10736.3|10737.7|10737|10735.3|10734.5|334
1591785000000|2020-06-10 10:30:00|10737|10736.2|10737.3|10736.6|10738.1|10737.3|10736.3|10735.4|335
1591785300000|2020-06-10 10:35:00|10737.5|10736.8|10736.4|10735.4|10737.6|10736.8|10735.5|10734.8|289
1591785600000|2020-06-10 10:40:00|10736.5|10735.5|10737.6|10736.9|10738.5|10737.7|10736|10735.3|309
1591785900000|2020-06-10 10:45:00|10737.7|10737|10739.5|10738.8|10741.3|10740.4|10737.7|10737|387
1591786200000|2020-06-10 10:50:00|10739.6|10738.9|10736|10735|10740.1|10739.4|10735.8|10735|372
1591786500000|2020-06-10 10:55:00|10735.9|10735.2|10736.5|10735.8|10737.7|10736.8|10735.8|10735|381
1591786800000|2020-06-10 11:00:00|10736.7|10735.7|10734|10733.3|10736.7|10735.8|10733.3|10732.6|328
1591787100000|2020-06-10 11:05:00|10734.1|10733.1|10732.6|10731.6|10735.3|10734.5|10731|10730.2|329
1591787400000|2020-06-10 11:10:00|10732.5|10731.5|10731.9|10730.9|10733.8|10732.9|10729.9|10729.2|337
1591787700000|2020-06-10 11:15:00|10731.8|10730.8|10728.7|10728|10732.3|10731.4|10728.3|10727.3|324
1591788000000|2020-06-10 11:20:00|10728.8|10728.1|10729|10728.3|10729.7|10728.8|10726.7|10725.7|465
1591788300000|2020-06-10 11:25:00|10728.9|10728.2|10728.8|10728.1|10729.4|10728.7|10726.4|10725.7|380
1591788600000|2020-06-10 11:30:00|10728.7|10728|10729.3|10728.6|10731|10730.1|10728.1|10727.3|341
1591788900000|2020-06-10 11:35:00|10729.5|10728.5|10729.3|10728.6|10730.8|10729.9|10728|10727.2|327
1591789200000|2020-06-10 11:40:00|10729.4|10728.7|10730.7|10730|10731|10730.1|10728.1|10727.2|287
1591789500000|2020-06-10 11:45:00|10730.6|10729.9|10731.9|10731.2|10732.1|10731.2|10728.8|10728|364
1591789800000|2020-06-10 11:50:00|10732|10731|10732.2|10731.5|10733.4|10732.7|10731.5|10730.7|394
1591790100000|2020-06-10 11:55:00|10732.4|10731.4|10736.7|10735.7|10736.8|10736|10732.2|10731.3|370
1591790400000|2020-06-10 12:00:00|10736.2|10735.5|10734.2|10733.5|10738.1|10737.4|10734.2|10733.3|349
1591790700000|2020-06-10 12:05:00|10734.3|10733.6|10734.8|10733.8|10735.5|10734.6|10733.2|10732.3|377
1591791000000|2020-06-10 12:10:00|10734.7|10734|10739.7|10738.7|10740.2|10739.4|10734.2|10733.3|406
1591791300000|2020-06-10 12:15:00|10739.6|10738.6|10740.4|10739.7|10740.9|10740.1|10738.7|10737.8|365
1591791600000|2020-06-10 12:20:00|10740.2|10739.5|10743.1|10742.4|10743.5|10742.7|10739.7|10738.9|293
1591791900000|2020-06-10 12:25:00|10743.2|10742.5|10744.8|10741|10747.3|10744.6|10742.6|10741|356
1591792200000|2020-06-10 12:30:00|10744|10741.7|10738.3|10737.6|10744.3|10742.4|10735.9|10734.9|620
1591792500000|2020-06-10 12:35:00|10738.4|10737.4|10732.5|10731.5|10738.6|10737.6|10732.2|10731.4|374
1591792800000|2020-06-10 12:40:00|10732.4|10731.7|10738.5|10737.5|10739.5|10738.6|10732.1|10731.4|431
1591793100000|2020-06-10 12:45:00|10738.4|10737.4|10740.7|10740|10741.4|10740.4|10736.8|10735.8|405
1591793400000|2020-06-10 12:50:00|10740.9|10739.9|10739.7|10738.7|10743.7|10742.7|10739.4|10738.7|398
1591793700000|2020-06-10 12:55:00|10739.8|10738.8|10734.5|10733.5|10740.6|10739.8|10731.6|10730.9|518
1591794000000|2020-06-10 13:00:00|10734.6|10733.6|10732.3|10731.3|10735.7|10734.8|10731.8|10731|450
1591794300000|2020-06-10 13:05:00|10732.2|10731.2|10729.3|10728.3|10733.4|10732.7|10728.2|10727.4|420
1591794600000|2020-06-10 13:10:00|10729.5|10728.5|10729.3|10728.6|10731.2|10730.3|10728.5|10727.6|395
1591794900000|2020-06-10 13:15:00|10729.2|10728.5|10732.3|10731.6|10733.2|10732.5|10728.5|10727.7|387
1591795200000|2020-06-10 13:20:00|10732.4|10731.7|10734.2|10733.5|10735.1|10734.4|10731|10730.3|336
1591795500000|2020-06-10 13:25:00|10734.1|10733.4|10732.3|10731.6|10734.5|10733.8|10730.7|10729.9|376
1591795800000|2020-06-10 13:30:00|10732.4|10731.7|10733.8|10733.1|10736.2|10735.3|10730.5|10729.7|504
1591796100000|2020-06-10 13:35:00|10734|10733|10733.1|10732.4|10736.4|10735.7|10730.7|10729.9|563
1591796400000|2020-06-10 13:40:00|10733.2|10732.5|10731.7|10730.7|10736.2|10735.5|10731.2|10730.4|547
1591796700000|2020-06-10 13:45:00|10731.5|10730.5|10730.2|10729.5|10731.8|10730.9|10727.7|10727|586
1591797000000|2020-06-10 13:50:00|10730.3|10729.6|10732.1|10731.4|10734.7|10734|10730.1|10729.4|497
1591797300000|2020-06-10 13:55:00|10732.3|10731.3|10727.4|10726.4|10732.3|10731.5|10725.4|10724.6|568
1591797600000|2020-06-10 14:00:00|10727.5|10726.5|10736.3|10735.6|10737.3|10736.5|10727.5|10726.5|659
1591797900000|2020-06-10 14:05:00|10736.4|10735.3|10733.8|10732.8|10737.2|10736.2|10732.7|10731.9|507
1591798200000|2020-06-10 14:10:00|10733.7|10733|10730.2|10729.5|10735.2|10734.4|10730.1|10729.4|463
1591798500000|2020-06-10 14:15:00|10730.1|10729.4|10720.8|10720.1|10730.2|10729.5|10719.1|10718.1|676
1591798800000|2020-06-10 14:20:00|10720.6|10719.9|10718.4|10717.7|10724.6|10723.9|10718.1|10717.2|570
1591799100000|2020-06-10 14:25:00|10718.5|10717.8|10719.2|10718.2|10721|10720.3|10716.9|10715.9|605
1591799400000|2020-06-10 14:30:00|10719.3|10718.3|10724.3|10723.6|10724.8|10724|10716.7|10716|657
1591799700000|2020-06-10 14:35:00|10724.4|10723.7|10723.6|10722.9|10725|10724.1|10721.5|10720.7|534
1591800000000|2020-06-10 14:40:00|10723.7|10723|10725.1|10724.1|10726.3|10725.5|10720.5|10719.7|540
1591800300000|2020-06-10 14:45:00|10725|10724.3|10728.4|10727.4|10731.9|10730.9|10723.7|10723|623
1591800600000|2020-06-10 14:50:00|10728.2|10727.2|10721|10720|10728.7|10727.8|10720.9|10720|713
1591800900000|2020-06-10 14:55:00|10721.1|10720.1|10727|10726|10730.8|10729.8|10721.1|10720.1|760
1591801200000|2020-06-10 15:00:00|10726.8|10726.1|10727.6|10726.6|10729.5|10728.8|10722.6|10721.8|704
1591801500000|2020-06-10 15:05:00|10727.7|10727|10727.6|10726.6|10729.2|10728.3|10726.4|10725.6|513
1591801800000|2020-06-10 15:10:00|10727.4|10726.7|10722.6|10721.9|10728.5|10727.8|10722|10721.3|495
1591802100000|2020-06-10 15:15:00|10722.5|10721.8|10720.9|10720.2|10724.2|10723.5|10718.5|10717.7|553
1591802400000|2020-06-10 15:20:00|10721|10720.3|10720.2|10719.5|10721.3|10720.6|10718.7|10717.8|399
1591802700000|2020-06-10 15:25:00|10720.1|10719.4|10725.1|10724.4|10725.5|10724.8|10718.6|10717.9|429
1591803000000|2020-06-10 15:30:00|10725.2|10724.5|10727.5|10726.8|10728.3|10727.6|10724.6|10723.9|506
1591803300000|2020-06-10 15:35:00|10727.4|10726.7|10726.8|10726.1|10727.7|10726.8|10725.3|10724.4|481
1591803600000|2020-06-10 15:40:00|10726.6|10725.9|10724.4|10723.7|10727.8|10726.9|10724|10723.2|420
1591803900000|2020-06-10 15:45:00|10724.5|10723.8|10726.9|10725.9|10727.2|10726.5|10724|10723.2|355
1591804200000|2020-06-10 15:50:00|10727|10726|10722.1|10721.4|10727|10726|10721.4|10720.7|349
1591804500000|2020-06-10 15:55:00|10722.2|10721.5|10725.1|10724.4|10725.3|10724.5|10718.6|10717.6|381
1591804800000|2020-06-10 16:00:00|10725.3|10724.3|10728.6|10727.6|10730.2|10729.4|10725.3|10724.3|435
1591805100000|2020-06-10 16:05:00|10728.5|10727.5|10730.3|10729.3|10730.8|10729.9|10728.1|10727.2|430
1591805400000|2020-06-10 16:10:00|10730.2|10729.2|10728.1|10727.1|10730.2|10729.2|10727.4|10726.5|326
1591805700000|2020-06-10 16:15:00|10727.9|10727.2|10726|10725.3|10728.3|10727.3|10725.1|10724.1|306
1591806000000|2020-06-10 16:20:00|10726.1|10725.4|10723.4|10722.4|10727.6|10726.7|10723.3|10722.3|334
1591806300000|2020-06-10 16:25:00|10723.3|10722.3|10724.9|10723.9|10725.4|10724.4|10722.5|10721.6|294
1591806600000|2020-06-10 16:30:00|10724.8|10723.8|10725.3|10724.3|10726|10725.2|10723.7|10722.8|270
1591806900000|2020-06-10 16:35:00|10725.4|10724.4|10725.1|10724.1|10726.6|10725.7|10724.2|10723.3|270
1591807200000|2020-06-10 16:40:00|10725.2|10724.2|10724.3|10723.3|10725.4|10724.4|10724|10723|241
1591807500000|2020-06-10 16:45:00|10724.6|10723.6|10723.5|10722.5|10726|10725|10723.5|10722.5|215
1591807800000|2020-06-10 16:50:00|10723.6|10722.6|10723.3|10722.3|10723.8|10722.8|10721.3|10720.4|219
1591808100000|2020-06-10 16:55:00|10723.4|10722.4|10722.9|10721.9|10723.9|10722.9|10720.1|10719.2|393
1591808400000|2020-06-10 17:00:00|10723.1|10722.1|10725.9|10724.9|10727.2|10726.2|10722.2|10721.3|401
1591808700000|2020-06-10 17:05:00|10726|10725|10726.3|10725.3|10726.6|10725.6|10724.7|10723.7|280
1591809000000|2020-06-10 17:10:00|10726.4|10725.4|10725.2|10724.5|10726.9|10725.9|10723.9|10722.9|258
1591809300000|2020-06-10 17:15:00|10725.4|10724.4|10727|10726|10727.7|10726.8|10724.8|10723.9|304
1591809600000|2020-06-10 17:20:00|10727.1|10726.1|10725.8|10724.8|10727.8|10726.9|10725.8|10724.8|264
1591809900000|2020-06-10 17:25:00|10725.7|10724.7|10726.4|10725.4|10727.1|10726.1|10724.3|10723.4|227
1591810200000|2020-06-10 17:30:00|10726.5|10725.5|10724.8|10723.8|10726.6|10725.8|10724.7|10723.7|263
1591810500000|2020-06-10 17:35:00|10724.9|10723.9|10723.6|10722.6|10725|10724|10723|10722.1|277
1591810800000|2020-06-10 17:40:00|10723.7|10722.7|10724.6|10723.6|10726|10725.2|10723.5|10722.6|397
1591811100000|2020-06-10 17:45:00|10724.5|10723.8|10725.9|10724.9|10727.1|10726.4|10724|10723|302
1591811400000|2020-06-10 17:50:00|10725.8|10724.8|10726.4|10725.4|10726.4|10725.4|10724.3|10723.4|243
1591811700000|2020-06-10 17:55:00|10726.3|10725.3|10727.2|10721.2|10729.4|10725.9|10723.5|10721|341
1591812000000|2020-06-10 18:00:00|10726.6|10720.6|10730.1|10729.1|10747.9|10745.5|10721.1|10717|1235
1591812300000|2020-06-10 18:05:00|10730|10729|10717|10716|10732.2|10730.8|10715.7|10714.7|852
1591812600000|2020-06-10 18:10:00|10716.8|10715.8|10703.4|10702.4|10720.6|10719.6|10703.1|10702.1|812
1591812900000|2020-06-10 18:15:00|10703.3|10702.3|10705|10704|10716.8|10715.8|10700.3|10699.6|854
1591813200000|2020-06-10 18:20:00|10705.1|10704.1|10711.1|10710.1|10714.7|10713.7|10704.1|10703.1|761
1591813500000|2020-06-10 18:25:00|10711|10710|10707.7|10706.7|10712.1|10711.1|10706.6|10705.8|570
1591813800000|2020-06-10 18:30:00|10707.8|10706.8|10706.3|10705.3|10709.4|10708.4|10700.1|10699.1|744
1591814100000|2020-06-10 18:35:00|10706.5|10705.5|10706.2|10705.2|10707.5|10706.5|10701|10700|753
1591814400000|2020-06-10 18:40:00|10706.6|10705.6|10703.1|10702.1|10714.4|10713.4|10699.4|10698.4|944
1591814700000|2020-06-10 18:45:00|10703.2|10702.2|10707.5|10706.5|10709.5|10708.5|10702.2|10701.2|729
1591815000000|2020-06-10 18:50:00|10707.4|10706.4|10709.4|10708.4|10711.8|10710.8|10705.9|10704.9|771
1591815300000|2020-06-10 18:55:00|10709.3|10708.3|10714.4|10713.4|10717.8|10716.8|10707.7|10706.7|815
1591815600000|2020-06-10 19:00:00|10714.3|10713.3|10723.5|10722.5|10727.3|10726.3|10713.7|10712.7|930
1591815900000|2020-06-10 19:05:00|10723.4|10722.4|10724.5|10723.5|10733.5|10732.5|10722.4|10721.4|860
1591816200000|2020-06-10 19:10:00|10724.7|10723.7|10722.5|10721.5|10729.4|10728.4|10722|10721.1|686
1591816500000|2020-06-10 19:15:00|10722.2|10721.2|10723.6|10722.6|10729.4|10728.4|10721.8|10720.8|617
1591816800000|2020-06-10 19:20:00|10723.8|10722.8|10717.7|10716.7|10724.2|10723.2|10717.1|10716.1|495
1591817100000|2020-06-10 19:25:00|10717.5|10716.5|10712.5|10711.5|10717.5|10716.5|10711.8|10710.8|729
1591817400000|2020-06-10 19:30:00|10712.7|10711.7|10716|10715.3|10717.3|10716.3|10711|10710|597
1591817700000|2020-06-10 19:35:00|10715.5|10714.5|10712.8|10711.8|10716.3|10715.3|10708.7|10707.7|559
1591818000000|2020-06-10 19:40:00|10712.7|10711.7|10714.9|10714.2|10715.3|10714.4|10712|10711|490
1591818300000|2020-06-10 19:45:00|10715.2|10714.5|10710.4|10709.4|10718|10717|10710.3|10709.3|628
1591818600000|2020-06-10 19:50:00|10710.3|10709.3|10708.7|10707.7|10712.5|10711.5|10705.4|10704.5|496
1591818900000|2020-06-10 19:55:00|10708.6|10707.6|10713.2|10712.2|10715|10714|10708.6|10707.6|458
1591819200000|2020-06-10 20:00:00|10713.3|10712.3|10715.7|10714.7|10717.3|10716.3|10713.2|10712.3|363
1591819500000|2020-06-10 20:05:00|10715.8|10714.8|10712.3|10711.6|10716.6|10715.6|10712.3|10711.3|248
1591819800000|2020-06-10 20:10:00|10712.4|10711.3|10715.8|10714.8|10716.7|10715.7|10712.2|10711.3|196
1591820100000|2020-06-10 20:15:00|10715.9|10714.9|10716.7|10715.7|10717|10716.1|10714.3|10713.3|256
1591820400000|2020-06-10 20:20:00|10716.6|10715.6|10717.4|10716.4|10718.1|10717.1|10715.2|10714.2|363
1591820700000|2020-06-10 20:25:00|10717.2|10716.5|10717.7|10716.7|10719.3|10718.3|10714.3|10713.3|279
1591821000000|2020-06-10 20:30:00|10717.6|10716.6|10717.2|10716.2|10718.6|10717.6|10716.7|10715.7|205
1591821300000|2020-06-10 20:35:00|10717.3|10716.3|10716.1|10715.1|10718.2|10717.2|10715.5|10714.5|218
1591821600000|2020-06-10 20:40:00|10716|10715|10715.6|10714.6|10716.1|10715.1|10714.8|10713.8|157
1591821900000|2020-06-10 20:45:00|10715.4|10714.4|10714.3|10713.3|10715.6|10714.6|10712.7|10711.7|291
1591822200000|2020-06-10 20:50:00|10714.6|10713.6|10715|10714|10717.1|10716.1|10714|10713|204
1591822500000|2020-06-10 20:55:00|10714.9|10713.9|10713.1|10712.1|10714.9|10713.9|10712.5|10711.5|343
1591822800000|2020-06-10 21:00:00|10713.2|10712.2|10714.4|10709.9|10714.5|10712.3|10712.1|10708.4|34
1591823100000|2020-06-10 21:05:00|10714.6|10710.1|10714|10709.8|10714.8|10711.1|10712.1|10708.7|139
1591823400000|2020-06-10 21:10:00|10713.6|10709.9|10714.1|10709.3|10714.4|10710.2|10713|10708.8|175
1591823700000|2020-06-10 21:15:00|10714.3|10709.4|10713.6|10710.2|10714.6|10711.3|10712.1|10709.4|233
1591824000000|2020-06-10 21:20:00|10713.8|10710.1|10712.3|10710.2|10714.4|10710.8|10712.3|10709.5|289
1591824300000|2020-06-10 21:25:00|10712|10709.7|10712.9|10710.8|10714.2|10710.8|10712|10709.6|252
1591824600000|2020-06-10 21:30:00|10713.1|10710.5|10714|10710.4|10717.8|10712.2|10712.6|10709.1|705
1591824900000|2020-06-10 21:35:00|10713.9|10710.3|10714.3|10709.9|10717.2|10711.2|10711.3|10708.6|909
1591825200000|2020-06-10 21:40:00|10714.2|10710.2|10715.9|10710|10717.5|10712|10714|10709.7|772
1591825500000|2020-06-10 21:45:00|10715.6|10709.7|10714.1|10709.9|10715.7|10710.3|10713.6|10708.1|747
1591825800000|2020-06-10 21:50:00|10714.2|10710|10714|10710.6|10714.4|10711|10713.3|10709.7|746
1591826100000|2020-06-10 21:55:00|10713.9|10710.4|10713|10709.9|10714.5|10710.8|10712.4|10708.1|781
1591826400000|2020-06-10 22:00:00|10712.9|10710|10712.9|10711.9|10713.8|10712.4|10712.6|10709.8|400
1591826700000|2020-06-10 22:05:00|10713|10712|10711.9|10710.9|10713.1|10712.1|10711.8|10710.8|90
1591827000000|2020-06-10 22:10:00|10711.8|10710.8|10710.9|10709.9|10713.2|10712.2|10710.7|10709.7|240
1591827300000|2020-06-10 22:15:00|10711|10710|10707.8|10706.8|10711|10710|10707.7|10706.7|175
1591827600000|2020-06-10 22:20:00|10707.7|10706.7|10709.2|10708.2|10709.8|10708.8|10707.7|10706.7|147
1591827900000|2020-06-10 22:25:00|10709.3|10708.3|10706|10705|10709.3|10708.3|10704.7|10703.7|308
1591828200000|2020-06-10 22:30:00|10705.9|10704.9|10700.6|10699.6|10708.4|10707.6|10700.2|10699.3|388
1591828500000|2020-06-10 22:35:00|10700.5|10699.5|10700.5|10699.5|10702.2|10701.2|10700|10699|261
1591828800000|2020-06-10 22:40:00|10700.6|10699.6|10698.6|10697.6|10700.6|10699.6|10695.8|10694.8|265
1591829100000|2020-06-10 22:45:00|10698.7|10697.7|10694.3|10693.3|10700.9|10699.9|10694.3|10693.3|349
1591829400000|2020-06-10 22:50:00|10694.4|10693.4|10694.5|10693.5|10695.8|10694.8|10693.3|10692.3|249
1591829700000|2020-06-10 22:55:00|10694.4|10693.4|10693.2|10692.2|10696.4|10695.4|10692.8|10691.8|307
1591830000000|2020-06-10 23:00:00|10693.5|10692.5|10697.4|10696.4|10700.4|10699.4|10692.8|10691.8|355
1591830300000|2020-06-10 23:05:00|10697.3|10696.3|10692.6|10691.6|10697.8|10696.8|10692.5|10691.5|184
1591830600000|2020-06-10 23:10:00|10692.5|10691.5|10691.5|10690.5|10692.5|10691.5|10690.4|10689.4|324
1591830900000|2020-06-10 23:15:00|10691.6|10690.6|10690.6|10689.6|10694.2|10693.2|10690.5|10689.5|275
1591831200000|2020-06-10 23:20:00|10690.5|10689.5|10695.1|10694.1|10696.4|10695.7|10690.3|10689.3|321
1591831500000|2020-06-10 23:25:00|10695|10694|10692.4|10691.4|10695|10694.2|10690.9|10689.9|319
1591831800000|2020-06-10 23:30:00|10692.5|10691.7|10691.6|10690.6|10692.5|10691.7|10690.4|10689.4|298
1591832100000|2020-06-10 23:35:00|10691.7|10690.7|10691.5|10690.5|10693|10692|10691.2|10690.2|197
1591832400000|2020-06-10 23:40:00|10691.6|10690.6|10695.9|10694.9|10696|10695|10690.8|10690|205
1591832700000|2020-06-10 23:45:00|10696|10695|10700.6|10699.6|10700.6|10699.6|10695.7|10694.7|366
1591833000000|2020-06-10 23:50:00|10700.7|10699.7|10702.7|10701.7|10704.4|10703.4|10700.7|10699.7|336
1591833300000|2020-06-10 23:55:00|10702.8|10701.8|10700.7|10699.7|10704.6|10703.6|10697.9|10697|446
1591833600000|2020-06-11 00:00:00|10700.8|10699.8|10701.2|10700.2|10703.7|10702.7|10700.4|10699.5|542
1591833900000|2020-06-11 00:05:00|10700.5|10699.5|10698.2|10697.2|10700.5|10699.6|10696.3|10695.4|455
1591834200000|2020-06-11 00:10:00|10698.3|10697.3|10697.6|10696.6|10698.7|10697.7|10694.3|10693.3|419
1591834500000|2020-06-11 00:15:00|10697.5|10696.5|10698|10697|10700.5|10699.5|10696.7|10695.9|390
1591834800000|2020-06-11 00:20:00|10698.1|10697.1|10700.4|10699.4|10700.5|10699.6|10695.3|10694.3|318
1591835100000|2020-06-11 00:25:00|10700.5|10699.5|10705|10704|10705.5|10704.5|10699.8|10698.9|408
1591835400000|2020-06-11 00:30:00|10705.1|10704.1|10705.1|10704.1|10706.4|10705.4|10703.3|10702.3|377
1591835700000|2020-06-11 00:35:00|10705|10704|10706.6|10705.6|10709.8|10709|10704.6|10703.6|435
1591836000000|2020-06-11 00:40:00|10706.4|10705.4|10706.2|10705.5|10706.5|10705.5|10702.1|10701.1|442
1591836300000|2020-06-11 00:45:00|10706.3|10705.6|10708.9|10707.9|10710.3|10709.3|10705.5|10704.5|528
1591836600000|2020-06-11 00:50:00|10708.8|10707.8|10700.1|10699.1|10708.9|10707.9|10696.7|10695.7|752
1591836900000|2020-06-11 00:55:00|10700|10699|10700.5|10699.5|10702.9|10701.9|10695.4|10694.4|567
1591837200000|2020-06-11 01:00:00|10700.1|10699.4|10699.9|10698.9|10702.8|10701.9|10698.6|10697.6|438
1591837500000|2020-06-11 01:05:00|10700.6|10699.6|10700|10699|10701.1|10700.2|10698.5|10697.7|394
1591837800000|2020-06-11 01:10:00|10700.1|10699.1|10699.6|10698.6|10701|10700|10698.9|10697.9|332
1591838100000|2020-06-11 01:15:00|10699.3|10698.3|10703|10702|10703|10702|10699|10698|308
1591838400000|2020-06-11 01:20:00|10702.9|10701.9|10703.9|10702.9|10705.1|10704.1|10701.6|10700.6|332
1591838700000|2020-06-11 01:25:00|10704|10703|10700.1|10699.1|10704.5|10703.5|10699.9|10698.9|299
1591839000000|2020-06-11 01:30:00|10700.3|10699.3|10699.8|10698.8|10700.7|10699.7|10698.2|10697.2|309
1591839300000|2020-06-11 01:35:00|10699.9|10698.9|10694.6|10693.6|10699.9|10698.9|10694.4|10693.4|365
1591839600000|2020-06-11 01:40:00|10694.5|10693.5|10692.7|10691.7|10696.1|10695.1|10692.2|10691.4|309
1591839900000|2020-06-11 01:45:00|10692.6|10691.6|10695.1|10694.1|10696|10695.2|10691.7|10690.9|291
1591840200000|2020-06-11 01:50:00|10695|10694|10694.9|10693.9|10696|10695|10692.3|10691.3|399
1591840500000|2020-06-11 01:55:00|10694.8|10693.8|10693.4|10692.4|10696.5|10695.5|10692.3|10691.4|293
1591840800000|2020-06-11 02:00:00|10693.3|10692.3|10694.1|10693.1|10695.8|10694.9|10692.9|10691.9|333
1591841100000|2020-06-11 02:05:00|10694.2|10693.2|10696.9|10696.2|10697.1|10696.3|10693.3|10692.6|342
1591841400000|2020-06-11 02:10:00|10697|10695.9|10698.7|10697.7|10698.7|10697.7|10696.8|10695.9|300
1591841700000|2020-06-11 02:15:00|10698.8|10697.8|10700.9|10699.9|10701.2|10700.2|10698.6|10697.8|194
1591842000000|2020-06-11 02:20:00|10700.8|10699.8|10700|10699|10701.6|10700.6|10699.1|10698.3|239
1591842300000|2020-06-11 02:25:00|10699.9|10698.9|10700.8|10700.1|10701.6|10700.6|10699.6|10698.7|247
1591842600000|2020-06-11 02:30:00|10700.7|10700|10700.4|10699.4|10701.3|10700.5|10699.1|10698.1|262
1591842900000|2020-06-11 02:35:00|10700.3|10699.6|10700.4|10699.4|10700.6|10699.9|10699.6|10698.7|200
1591843200000|2020-06-11 02:40:00|10700.5|10699.5|10698|10697|10700.5|10699.6|10696.8|10696|272
1591843500000|2020-06-11 02:45:00|10697.8|10697.1|10696.3|10695.3|10698.7|10697.9|10695.4|10694.5|278
1591843800000|2020-06-11 02:50:00|10696.2|10695.5|10696.9|10695.9|10697.2|10696.5|10695.5|10694.6|259
1591844100000|2020-06-11 02:55:00|10696.8|10695.8|10694.3|10693.6|10697|10696|10693.7|10692.9|244
1591844400000|2020-06-11 03:00:00|10693.8|10693.1|10696.1|10695.4|10696.4|10695.6|10693.7|10692.9|279
1591844700000|2020-06-11 03:05:00|10696.2|10695.5|10694.3|10693.3|10696.3|10695.5|10692.1|10691.3|294
1591845000000|2020-06-11 03:10:00|10694.1|10693.4|10691.2|10690.2|10694.6|10693.7|10690.9|10689.9|294
1591845300000|2020-06-11 03:15:00|10691.1|10690.1|10694.6|10693.6|10695|10694.3|10690.9|10689.9|213
1591845600000|2020-06-11 03:20:00|10694.7|10693.7|10697.6|10696.9|10697.8|10697|10694.7|10693.7|276
1591845900000|2020-06-11 03:25:00|10697.7|10696.7|10697.6|10696.9|10699.9|10698.9|10697.4|10696.5|383
1591846200000|2020-06-11 03:30:00|10697.8|10696.8|10696.6|10695.6|10700.4|10699.4|10696.5|10695.5|347
1591846500000|2020-06-11 03:35:00|10696.5|10695.5|10696.1|10695.1|10697|10696.1|10694|10693|344
1591846800000|2020-06-11 03:40:00|10696.3|10695.3|10695.8|10694.8|10697.7|10696.8|10694.5|10693.6|390
1591847100000|2020-06-11 03:45:00|10696|10695|10691.8|10690.8|10696.5|10695.5|10690.4|10689.5|509
1591847400000|2020-06-11 03:50:00|10691.6|10690.9|10697.3|10696.3|10697.7|10696.9|10690.3|10689.4|383
1591847700000|2020-06-11 03:55:00|10697.9|10696.9|10698.6|10697.6|10698.7|10697.7|10694|10693|401
1591848000000|2020-06-11 04:00:00|10698.4|10697.4|10694.1|10693.1|10699|10698.1|10693.2|10692.2|490
1591848300000|2020-06-11 04:05:00|10694|10693|10692.8|10691.8|10695.2|10694.2|10690.3|10689.4|435
1591848600000|2020-06-11 04:10:00|10692.9|10691.9|10691.2|10690.2|10694.7|10693.7|10690.7|10689.8|397
1591848900000|2020-06-11 04:15:00|10691.4|10690.4|10693.4|10692.4|10694.3|10693.3|10690.9|10690.1|412
1591849200000|2020-06-11 04:20:00|10693.3|10692.3|10695.1|10694.4|10697.4|10696.4|10692.9|10691.9|428
1591849500000|2020-06-11 04:25:00|10695|10694.3|10700.5|10699.8|10701|10700.1|10694.9|10694|345
1591849800000|2020-06-11 04:30:00|10700.4|10699.7|10700.5|10699.5|10701.9|10701|10698.3|10697.5|393
1591850100000|2020-06-11 04:35:00|10700.6|10699.6|10707.9|10706.9|10708.3|10707.3|10700.6|10699.6|499
1591850400000|2020-06-11 04:40:00|10707.8|10706.8|10708.9|10707.9|10713.4|10712.4|10706.9|10706.1|507
1591850700000|2020-06-11 04:45:00|10708.8|10707.8|10707.7|10707|10708.8|10708.1|10706.3|10705.3|409
1591851000000|2020-06-11 04:50:00|10707.9|10706.9|10705.4|10704.4|10709|10708|10705.3|10704.3|335
1591851300000|2020-06-11 04:55:00|10705.5|10704.5|10708.6|10707.9|10709|10708.2|10705.4|10704.4|383
1591851600000|2020-06-11 05:00:00|10708.7|10708|10710.5|10709.5|10711.9|10710.9|10708.3|10707.4|409
1591851900000|2020-06-11 05:05:00|10710.6|10709.6|10713.9|10712.9|10714.4|10713.4|10709.4|10708.4|390
1591852200000|2020-06-11 05:10:00|10713.8|10712.8|10715|10714.3|10715|10714.3|10712.6|10711.7|425
1591852500000|2020-06-11 05:15:00|10715.1|10714.4|10720.4|10719.4|10724|10723|10715.1|10714.2|506
1591852800000|2020-06-11 05:20:00|10720.5|10719.7|10721.8|10721.1|10723.1|10722.1|10717.7|10716.7|417
1591853100000|2020-06-11 05:25:00|10722.1|10721.2|10718.4|10717.4|10722.6|10721.7|10718.4|10717.4|417
1591853400000|2020-06-11 05:30:00|10718.5|10717.5|10721|10720|10722.2|10721.3|10718.2|10717.2|458
1591853700000|2020-06-11 05:35:00|10721.1|10720.1|10719.7|10718.7|10722|10721|10719.5|10718.5|475
1591854000000|2020-06-11 05:40:00|10719.6|10718.6|10718.4|10717.4|10719.9|10718.9|10717.9|10716.9|392
1591854300000|2020-06-11 05:45:00|10718.2|10717.5|10716.2|10715.2|10721|10720.2|10715.6|10714.6|449
1591854600000|2020-06-11 05:50:00|10716.3|10715.3|10719.2|10718.2|10719.5|10718.7|10715.4|10714.4|439
1591854900000|2020-06-11 05:55:00|10719.1|10718.1|10715.7|10714.7|10719.2|10718.2|10714.8|10713.9|435
1591855200000|2020-06-11 06:00:00|10715.2|10714.2|10714.1|10713.1|10715.9|10715.1|10713.1|10712.1|512
1591855500000|2020-06-11 06:05:00|10714.2|10713.2|10715.3|10714.3|10715.8|10715|10713|10712.3|418
1591855800000|2020-06-11 06:10:00|10715.2|10714.5|10713.3|10712.6|10717.9|10717.2|10713.2|10712.3|486
1591856100000|2020-06-11 06:15:00|10713.2|10712.5|10708.7|10707.7|10713.2|10712.5|10708.3|10707.3|565
1591856400000|2020-06-11 06:20:00|10708.6|10707.6|10709|10708|10710|10709|10706.2|10705.3|461
1591856700000|2020-06-11 06:25:00|10708.8|10708.1|10710.8|10709.8|10711.5|10710.7|10708|10707.1|451
1591857000000|2020-06-11 06:30:00|10710.7|10709.7|10709.7|10709|10711.8|10710.8|10708.6|10707.7|451
1591857300000|2020-06-11 06:35:00|10709.6|10708.6|10707.4|10706.7|10711|10710.3|10707|10706.1|393
1591857600000|2020-06-11 06:40:00|10707.5|10706.5|10709.5|10708.5|10710.5|10709.7|10707.3|10706.5|352
1591857900000|2020-06-11 06:45:00|10709.4|10708.4|10709.2|10708.5|10709.9|10709.1|10707.9|10707.1|354
1591858200000|2020-06-11 06:50:00|10709.1|10708.4|10704.7|10704|10710.4|10709.7|10704.6|10703.8|359
1591858500000|2020-06-11 06:55:00|10704.6|10703.9|10702.3|10701.6|10705.3|10704.5|10700.8|10700.1|401
1591858800000|2020-06-11 07:00:00|10702.1|10701.4|10700.2|10699.5|10702.3|10701.6|10696|10695.3|721
1591859100000|2020-06-11 07:05:00|10700.3|10699.6|10697.4|10696.7|10701.4|10700.6|10697.4|10696.7|523
1591859400000|2020-06-11 07:10:00|10697.5|10696.8|10698.1|10697.4|10700.9|10700.1|10695.7|10695|570
1591859700000|2020-06-11 07:15:00|10698|10697.3|10695.8|10695.1|10698.5|10697.7|10695.6|10694.8|478
1591860000000|2020-06-11 07:20:00|10695.7|10695|10697.8|10697.1|10698.1|10697.3|10694.9|10694.2|429
1591860300000|2020-06-11 07:25:00|10697.7|10697|10700.2|10699.5|10701|10700.3|10696.6|10695.9|455
1591860600000|2020-06-11 07:30:00|10700.3|10699.6|10699.9|10699.2|10700.9|10700.1|10697|10696|518
1591860900000|2020-06-11 07:35:00|10700|10699.3|10698.6|10697.9|10701.4|10700.6|10697.7|10697|460
1591861200000|2020-06-11 07:40:00|10698.5|10697.8|10697.7|10697|10699|10698.3|10693.7|10692.8|455
1591861500000|2020-06-11 07:45:00|10697.8|10697.1|10694.5|10693.8|10697.8|10697.1|10693.3|10692.5|484
1591861800000|2020-06-11 07:50:00|10694.4|10693.7|10693.1|10692.4|10695|10694.2|10692.5|10691.8|448
1591862100000|2020-06-11 07:55:00|10692.7|10692|10694.6|10693.6|10695.8|10695.1|10691.2|10690.5|482
1591862400000|2020-06-11 08:00:00|10694.7|10693.7|10698.9|10698.2|10701.1|10700.1|10693.7|10692.8|530
1591862700000|2020-06-11 08:05:00|10699|10698.3|10702.4|10701.7|10705|10704.3|10698.9|10698.2|532
1591863000000|2020-06-11 08:10:00|10702.6|10701.6|10700.8|10699.8|10703.1|10702.4|10698.2|10697.4|541
1591863300000|2020-06-11 08:15:00|10700.9|10699.9|10698|10697.3|10701.2|10700.5|10697.6|10696.9|397
1591863600000|2020-06-11 08:20:00|10698.2|10697.2|10698.5|10697.8|10699.1|10698.2|10695.8|10695.1|429
1591863900000|2020-06-11 08:25:00|10698.4|10697.7|10699|10698.3|10699.9|10699.1|10696.5|10695.8|442
1591864200000|2020-06-11 08:30:00|10698.9|10698.2|10692|10691.3|10699|10698.3|10692|10691.3|498
1591864500000|2020-06-11 08:35:00|10692.1|10691.4|10694|10693|10695.8|10695.1|10690.3|10689.3|532
1591864800000|2020-06-11 08:40:00|10694.1|10693.1|10691.8|10690.8|10694.1|10693.2|10690|10689.3|581
1591865100000|2020-06-11 08:45:00|10691.7|10690.7|10685.4|10684.7|10695.1|10694.3|10681.8|10681.1|574
1591865400000|2020-06-11 08:50:00|10685.6|10684.9|10684.4|10683.4|10685.6|10684.9|10680.7|10679.9|623
1591865700000|2020-06-11 08:55:00|10684.1|10683.1|10683.2|10682.2|10684.8|10683.9|10680.1|10679.2|616
1591866000000|2020-06-11 09:00:00|10683.4|10682.4|10685.2|10684.5|10686.1|10685.2|10681.1|10680.3|611
1591866300000|2020-06-11 09:05:00|10685.3|10684.6|10686.9|10686.2|10690.3|10689.6|10684.6|10683.8|564
1591866600000|2020-06-11 09:10:00|10686.8|10686.1|10687.5|10686.8|10687.6|10686.8|10685.1|10684.3|394
1591866900000|2020-06-11 09:15:00|10687.4|10686.7|10685.8|10685.1|10688.2|10687.4|10685.1|10684.2|515
1591867200000|2020-06-11 09:20:00|10686|10685|10682.7|10682|10686.3|10685.3|10682.6|10681.9|493
1591867500000|2020-06-11 09:25:00|10682.6|10681.9|10684.1|10683.4|10684.7|10684|10680.8|10680|535
1591867800000|2020-06-11 09:30:00|10684|10683.3|10684.6|10683.9|10685.4|10684.6|10682.7|10681.8|528
1591868100000|2020-06-11 09:35:00|10684.7|10683.7|10687.9|10687.2|10688.3|10687.6|10684.4|10683.4|386
1591868400000|2020-06-11 09:40:00|10688|10687.3|10689.5|10688.8|10689.7|10688.9|10687.4|10686.6|406
1591868700000|2020-06-11 09:45:00|10689.6|10688.6|10695.8|10694.8|10695.8|10695.1|10689.4|10688.6|481
1591869000000|2020-06-11 09:50:00|10695.7|10694.7|10698.9|10697.9|10700.6|10699.9|10695.5|10694.6|529
1591869300000|2020-06-11 09:55:00|10698.4|10697.7|10695.5|10694.5|10699.1|10698.4|10694.7|10694|449
1591869600000|2020-06-11 10:00:00|10695.4|10694.8|10695.3|10694.3|10697.2|10696.4|10693|10692.3|352
1591869900000|2020-06-11 10:05:00|10695.2|10694.2|10694.6|10693.9|10695.9|10695.2|10693|10692|359
1591870200000|2020-06-11 10:10:00|10694.7|10694|10695.1|10694.4|10695.3|10694.6|10694.1|10693.4|290
1591870500000|2020-06-11 10:15:00|10695|10694.3|10695.1|10694.4|10697|10696.3|10694.3|10693.6|348
1591870800000|2020-06-11 10:20:00|10695|10694.3|10699.1|10698.4|10700.8|10700|10694.9|10694.1|404
1591871100000|2020-06-11 10:25:00|10699.3|10698.6|10696.8|10696.1|10699.5|10698.6|10696.7|10695.8|307
1591871400000|2020-06-11 10:30:00|10696.9|10695.9|10694.5|10693.5|10697.7|10696.9|10692.5|10691.8|319
1591871700000|2020-06-11 10:35:00|10694.3|10693.6|10696.6|10695.9|10697.3|10696.6|10693.7|10692.9|297
1591872000000|2020-06-11 10:40:00|10696.5|10695.8|10698.9|10698.2|10699.3|10698.6|10695.8|10695.1|284
1591872300000|2020-06-11 10:45:00|10698.8|10698.1|10699|10698|10699.1|10698.4|10697.4|10696.7|325
1591872600000|2020-06-11 10:50:00|10698.8|10698.1|10700.8|10699.8|10700.8|10700|10697.9|10697|321
1591872900000|2020-06-11 10:55:00|10700.6|10699.6|10703.7|10703|10704.6|10703.7|10700.6|10699.6|480
1591873200000|2020-06-11 11:00:00|10703.9|10702.9|10705.3|10704.3|10706.6|10705.8|10703.3|10702.6|385
1591873500000|2020-06-11 11:05:00|10705.2|10704.2|10702.8|10702.1|10706.8|10706.1|10702.8|10701.9|403
1591873800000|2020-06-11 11:10:00|10702.6|10701.9|10701.8|10700.8|10704.9|10703.9|10701|10700.2|437
1591874100000|2020-06-11 11:15:00|10701.7|10701|10703.3|10702.3|10703.9|10702.9|10700.7|10699.9|527
1591874400000|2020-06-11 11:20:00|10703.2|10702.2|10706.1|10705.1|10709.2|10708.2|10702.4|10701.6|474
1591874700000|2020-06-11 11:25:00|10706|10705.4|10708.9|10707.9|10709|10708.1|10705.8|10705|408
1591875000000|2020-06-11 11:30:00|10708.8|10707.8|10710.6|10709.9|10711.9|10711.1|10706.9|10705.9|453
1591875300000|2020-06-11 11:35:00|10710.5|10709.8|10712.3|10711.3|10712.6|10711.9|10710.5|10709.6|383
1591875600000|2020-06-11 11:40:00|10712.2|10711.2|10710.3|10709.6|10714.3|10713.6|10710.2|10709.3|452
1591875900000|2020-06-11 11:45:00|10710.4|10709.4|10707|10706.3|10710.9|10710.1|10706.4|10705.6|483
1591876200000|2020-06-11 11:50:00|10707.1|10706.4|10705.7|10705|10709.2|10708.2|10705.4|10704.7|408
1591876500000|2020-06-11 11:55:00|10706.1|10705.4|10708.7|10708|10709.1|10708.1|10705.4|10704.6|390
1591876800000|2020-06-11 12:00:00|10708.8|10707.8|10703|10702.3|10709.6|10708.6|10703|10702.1|461
1591877100000|2020-06-11 12:05:00|10703.1|10702.4|10707.1|10706.1|10709.6|10708.8|10703|10702.2|515
1591877400000|2020-06-11 12:10:00|10707.3|10706.3|10708.9|10708.2|10709.1|10708.2|10705.9|10705|413
1591877700000|2020-06-11 12:15:00|10709.2|10708.5|10708|10707.3|10710.2|10709.4|10707.1|10706.4|500
1591878000000|2020-06-11 12:20:00|10708.2|10707.5|10705.5|10704.8|10709.5|10708.5|10704.2|10703.3|640
1591878300000|2020-06-11 12:25:00|10705.4|10704.7|10706.1|10705.1|10708|10706.9|10704.2|10703.4|460
1591878600000|2020-06-11 12:30:00|10706.8|10704.9|10708|10707|10710.6|10709.6|10705.8|10704.8|632
1591878900000|2020-06-11 12:35:00|10707.9|10706.9|10704.8|10703.8|10708.1|10707.1|10703.1|10702.1|599
1591879200000|2020-06-11 12:40:00|10704.7|10703.7|10701.4|10700.4|10705.1|10704.1|10701|10700|576
1591879500000|2020-06-11 12:45:00|10701.3|10700.3|10690.9|10689.9|10701.4|10700.4|10690.9|10689.9|633
1591879800000|2020-06-11 12:50:00|10690.8|10689.8|10688.7|10687.7|10694.1|10693.4|10688.3|10687.3|509
1591880100000|2020-06-11 12:55:00|10688.6|10687.6|10686.4|10685.7|10689|10688.2|10684.2|10683.5|605
1591880400000|2020-06-11 13:00:00|10686.6|10685.6|10691.7|10691|10692.4|10691.5|10683.2|10682.5|645
1591880700000|2020-06-11 13:05:00|10691.9|10690.9|10694.9|10693.9|10698.1|10697.3|10691.4|10690.7|622
1591881000000|2020-06-11 13:10:00|10694.7|10694|10692.2|10691.5|10695.3|10694.3|10690.1|10689.3|553
1591881300000|2020-06-11 13:15:00|10692.3|10691.3|10693.2|10692.5|10694.6|10693.7|10690.9|10689.9|613
1591881600000|2020-06-11 13:20:00|10693.1|10692.4|10694.7|10694|10696.8|10696.1|10692.5|10691.8|499
1591881900000|2020-06-11 13:25:00|10694.8|10694.1|10692.5|10691.8|10695|10694.1|10690.6|10689.6|307
1591882200000|2020-06-11 13:30:00|10692.6|10691.9|10694.9|10694.2|10697|10696.3|10690.1|10689.1|416
1591882500000|2020-06-11 13:35:00|10695|10694.3|10685.7|10685|10695|10694.3|10684.8|10683.9|397
1591882800000|2020-06-11 13:40:00|10685.5|10684.8|10689.6|10688.6|10692.7|10691.7|10685|10684|404
1591883100000|2020-06-11 13:45:00|10689.7|10688.7|10692.2|10691.5|10695.5|10694.8|10687.3|10686.3|380
1591883400000|2020-06-11 13:50:00|10692.1|10691.1|10683.3|10682.6|10692.1|10691.1|10682.2|10681.5|374
1591883700000|2020-06-11 13:55:00|10683.4|10682.7|10682.3|10681.6|10684.2|10683.4|10678.6|10677.7|393
1591884000000|2020-06-11 14:00:00|10682.4|10681.4|10680.6|10679.6|10683.6|10682.8|10677.5|10676.8|385
1591884300000|2020-06-11 14:05:00|10680.9|10680.2|10667.4|10666.4|10681.2|10680.5|10666.6|10665.6|406
1591884600000|2020-06-11 14:10:00|10667.5|10666.8|10666.2|10665.2|10670.3|10669.3|10664.8|10663.9|614
1591884900000|2020-06-11 14:15:00|10666.3|10665.3|10662.9|10661.9|10671.4|10670.5|10661.7|10660.9|660
1591885200000|2020-06-11 14:20:00|10663|10662|10664.1|10663.1|10667.1|10666.1|10662.2|10661.2|580
1591885500000|2020-06-11 14:25:00|10664|10663|10664.6|10663.6|10668.4|10667.4|10662.2|10661.5|679
1591885800000|2020-06-11 14:30:00|10664.7|10663.7|10667.4|10666.7|10667.5|10666.7|10662.1|10661.4|575
1591886100000|2020-06-11 14:35:00|10667.2|10666.5|10667.2|10666.5|10667.5|10666.8|10663.8|10663|552
1591886400000|2020-06-11 14:40:00|10667.1|10666.4|10667.9|10666.9|10669.9|10669.1|10665.1|10664.4|549
1591886700000|2020-06-11 14:45:00|10668|10667|10662.3|10661.6|10668|10667|10660.1|10659.3|712
1591887000000|2020-06-11 14:50:00|10662.4|10661.4|10667.5|10666.5|10673.2|10672.3|10662.3|10661.4|707
1591887300000|2020-06-11 14:55:00|10667.4|10666.4|10666.3|10665.6|10667.7|10666.9|10661.6|10660.8|748
1591887600000|2020-06-11 15:00:00|10666.2|10665.5|10664.9|10664.2|10667.8|10667.1|10662.4|10661.6|594
1591887900000|2020-06-11 15:05:00|10664.8|10664.1|10665.5|10664.5|10666.5|10665.7|10663|10662.1|607
1591888200000|2020-06-11 15:10:00|10665.6|10664.6|10662|10661|10665.6|10664.6|10657.9|10656.9|566
1591888500000|2020-06-11 15:15:00|10662.1|10661.1|10660.6|10659.9|10664.9|10664.2|10658.9|10658.2|633
1591888800000|2020-06-11 15:20:00|10660.4|10659.7|10662|10661.3|10663.4|10662.6|10660.2|10659.4|553
1591889100000|2020-06-11 15:25:00|10661.8|10661.1|10665.4|10664.7|10669|10668.1|10661.5|10660.8|593
1591889400000|2020-06-11 15:30:00|10665.3|10664.6|10669.6|10668.6|10670.3|10669.4|10664.8|10663.9|671
1591889700000|2020-06-11 15:35:00|10669.7|10668.7|10670.1|10669.1|10670.5|10669.6|10666.7|10666|587
1591890000000|2020-06-11 15:40:00|10670.2|10669.4|10668.9|10667.9|10670.2|10669.4|10666.2|10665.5|556
1591890300000|2020-06-11 15:45:00|10669|10668|10670.1|10669.4|10670.2|10669.5|10666.9|10666.1|622
1591890600000|2020-06-11 15:50:00|10670.2|10669.5|10670.4|10669.7|10672|10671.3|10667.6|10666.7|627
1591890900000|2020-06-11 15:55:00|10670.5|10669.5|10668.1|10667.1|10670.5|10669.5|10667.1|10666.4|596
1591891200000|2020-06-11 16:00:00|10668|10667.3|10667.6|10666.9|10669.2|10668.2|10666.4|10665.5|580
1591891500000|2020-06-11 16:05:00|10667.8|10666.8|10665.7|10664.7|10670.7|10670|10665.6|10664.6|491
1591891800000|2020-06-11 16:10:00|10665.6|10664.6|10662|10661|10666.7|10665.7|10661.4|10660.5|523
1591892100000|2020-06-11 16:15:00|10662.1|10661.1|10665|10664|10666.6|10665.8|10660.5|10659.7|563
1591892400000|2020-06-11 16:20:00|10665.1|10664.1|10666.1|10665.1|10667.9|10666.9|10664.6|10663.7|527
1591892700000|2020-06-11 16:25:00|10666.2|10665.2|10667.5|10666.5|10668.7|10667.7|10665.7|10664.7|590
1591893000000|2020-06-11 16:30:00|10667.6|10666.6|10668.4|10667.4|10670.9|10669.9|10666.6|10665.6|521
1591893300000|2020-06-11 16:35:00|10668.1|10667.1|10667.4|10666.7|10669.5|10668.5|10667.1|10666.2|375
1591893600000|2020-06-11 16:40:00|10667.2|10666.4|10666.8|10665.8|10669.2|10668.3|10666.1|10665.1|481
1591893900000|2020-06-11 16:45:00|10666.9|10665.9|10664.1|10663.1|10667.2|10666.3|10663.3|10662.5|521
1591894200000|2020-06-11 16:50:00|10664|10663|10664.2|10663.2|10664.9|10664|10662.6|10661.7|406
1591894500000|2020-06-11 16:55:00|10663.9|10663|10668.1|10667.1|10669|10668.1|10663.3|10662.6|667
1591894800000|2020-06-11 17:00:00|10668|10667|10680.4|10679.4|10680.4|10679.4|10668|10667|679
1591895100000|2020-06-11 17:05:00|10680|10679.3|10682.6|10681.6|10683.8|10683|10678.9|10678.1|608
1591895400000|2020-06-11 17:10:00|10682.3|10681.4|10679.4|10678.4|10682.4|10681.5|10675.9|10674.9|581
1591895700000|2020-06-11 17:15:00|10679.5|10678.5|10678.6|10677.6|10680.5|10679.5|10676.7|10675.7|450
1591896000000|2020-06-11 17:20:00|10678.7|10677.7|10678.8|10678.1|10681.2|10680.3|10677.8|10676.8|427
1591896300000|2020-06-11 17:25:00|10679|10678|10677.7|10676.7|10679.9|10679.2|10676.6|10675.7|451
1591896600000|2020-06-11 17:30:00|10677.6|10676.6|10677.5|10676.5|10679.6|10678.7|10676.3|10675.3|493
1591896900000|2020-06-11 17:35:00|10677.4|10676.4|10677.5|10676.5|10678.6|10677.6|10675.8|10674.8|488
1591897200000|2020-06-11 17:40:00|10677.7|10676.7|10677.8|10676.8|10679.7|10678.8|10677.6|10676.7|483
1591897500000|2020-06-11 17:45:00|10677.9|10676.9|10686.6|10685.9|10687.3|10686.5|10677.4|10676.6|483
1591897800000|2020-06-11 17:50:00|10686.7|10686|10687|10686.3|10689|10688|10685.6|10684.7|525
1591898100000|2020-06-11 17:55:00|10687.1|10686.1|10684.6|10683.9|10687.1|10686.3|10683.2|10682.4|703
1591898400000|2020-06-11 18:00:00|10684.8|10683.8|10686.1|10685.4|10687.1|10686.1|10683.5|10682.6|491
1591898700000|2020-06-11 18:05:00|10686.2|10685.2|10688.5|10687.5|10688.6|10687.6|10683.7|10682.8|549
1591899000000|2020-06-11 18:10:00|10688.6|10687.6|10685.9|10685.2|10689.2|10688.2|10685|10684|445
1591899300000|2020-06-11 18:15:00|10685.8|10685.1|10685|10684|10687.3|10686.5|10684.4|10683.4|512
1591899600000|2020-06-11 18:20:00|10684.8|10684.1|10684.3|10683.3|10686.4|10685.7|10683.9|10683|464
1591899900000|2020-06-11 18:25:00|10684.4|10683.4|10685.8|10684.8|10686.3|10685.5|10683.3|10682.4|418
1591900200000|2020-06-11 18:30:00|10685.7|10684.7|10685.4|10684.4|10686|10685.2|10683.6|10682.6|483
1591900500000|2020-06-11 18:35:00|10685.5|10684.5|10685.5|10684.5|10686|10685.2|10684.5|10683.6|373
1591900800000|2020-06-11 18:40:00|10685.6|10684.6|10685.5|10684.5|10686.6|10685.7|10684.5|10683.5|433
1591901100000|2020-06-11 18:45:00|10685.7|10684.7|10685.8|10684.8|10686.1|10685.2|10684.6|10683.7|457
1591901400000|2020-06-11 18:50:00|10685.6|10684.6|10685|10684|10685.9|10685.1|10684.5|10683.5|370
1591901700000|2020-06-11 18:55:00|10685.1|10684.1|10680.8|10679.8|10686.7|10686|10680.6|10679.6|550
1591902000000|2020-06-11 19:00:00|10680.9|10679.9|10683.6|10682.6|10685.1|10684.1|10680.9|10679.9|485
1591902300000|2020-06-11 19:05:00|10683.7|10682.7|10683.8|10682.8|10684.8|10684|10682.3|10681.5|469
1591902600000|2020-06-11 19:10:00|10683.6|10682.6|10684.8|10683.8|10685.9|10685|10681.3|10680.3|460
1591902900000|2020-06-11 19:15:00|10684.9|10683.9|10687.1|10686.1|10687.1|10686.1|10683.3|10682.3|538
1591903200000|2020-06-11 19:20:00|10686.8|10685.8|10687.2|10686.5|10688.6|10687.7|10686.4|10685.4|447
1591903500000|2020-06-11 19:25:00|10687.1|10686.4|10688.5|10687.5|10690.9|10689.9|10686.4|10685.5|505
1591903800000|2020-06-11 19:30:00|10688.4|10687.4|10685.4|10684.7|10688.8|10687.8|10685.4|10684.5|530
1591904100000|2020-06-11 19:35:00|10685.3|10684.6|10685.7|10684.7|10687.5|10686.5|10685.3|10684.4|405
1591904400000|2020-06-11 19:40:00|10685.8|10684.8|10683.8|10682.8|10686|10685.1|10683.4|10682.6|437
1591904700000|2020-06-11 19:45:00|10683.9|10682.9|10684.9|10683.9|10686.4|10685.5|10683.7|10682.7|401
1591905000000|2020-06-11 19:50:00|10685|10684|10688.1|10687.1|10688.3|10687.4|10684.9|10684|418
1591905300000|2020-06-11 19:55:00|10688.2|10687.2|10690.3|10689.3|10691.1|10690.2|10687.9|10686.9|439
1591905600000|2020-06-11 20:00:00|10690.2|10689.2|10686.5|10685.5|10690.7|10689.7|10685.9|10685.1|370
1591905900000|2020-06-11 20:05:00|10686.6|10685.6|10689.6|10688.6|10690.8|10689.9|10685.4|10684.6|383
1591906200000|2020-06-11 20:10:00|10689.7|10688.7|10688|10687|10690.9|10690|10687.8|10687|305
1591906500000|2020-06-11 20:15:00|10688.1|10687.1|10686.8|10685.8|10688.7|10687.7|10686.6|10685.8|194
1591906800000|2020-06-11 20:20:00|10687.1|10686.1|10687.1|10686.1|10688.1|10687.1|10686.6|10685.7|201
1591907100000|2020-06-11 20:25:00|10687|10686|10687.6|10686.6|10688.9|10687.9|10685.9|10684.9|204
1591907400000|2020-06-11 20:30:00|10687.5|10686.5|10691|10690|10692.3|10691.5|10687|10686|266
1591907700000|2020-06-11 20:35:00|10691.1|10690.1|10686.5|10685.5|10691.6|10690.6|10686.2|10685.2|350
1591908000000|2020-06-11 20:40:00|10686.4|10685.7|10686.4|10685.4|10687.2|10686.2|10685.9|10684.9|191
1591908300000|2020-06-11 20:45:00|10686.5|10685.5|10686.5|10685.5|10687.1|10686.1|10685|10684|353
1591908600000|2020-06-11 20:50:00|10686.4|10685.4|10686.8|10685.8|10687.2|10686.2|10684.8|10683.8|331
1591908900000|2020-06-11 20:55:00|10686.9|10685.9|10687.3|10685.4|10689.3|10688.3|10686.3|10684.9|352
1591909200000|2020-06-11 21:00:00|10687.7|10685.5|10690.8|10685.2|10690.8|10685.8|10687.5|10684.8|40
1591909500000|2020-06-11 21:05:00|10691.7|10685.8|10685.8|10683.4|10691.7|10685.8|10685.6|10681.6|787
1591909800000|2020-06-11 21:10:00|10686|10683.3|10684.1|10681.6|10687.2|10684.6|10683.7|10679.7|674
1591910100000|2020-06-11 21:15:00|10684.2|10682|10686.6|10683.5|10687|10683.7|10684|10681.7|702
1591910400000|2020-06-11 21:20:00|10686.7|10683.4|10685.1|10683|10686.7|10683.7|10684.3|10682.7|640
1591910700000|2020-06-11 21:25:00|10685|10683.1|10685|10683.2|10685.3|10683.5|10684.1|10682.7|533
1591911000000|2020-06-11 21:30:00|10685.1|10683.3|10685.2|10681.6|10685.6|10683.4|10681.4|10675.4|640
1591911300000|2020-06-11 21:35:00|10685.1|10681.5|10685.2|10679.2|10685.7|10682|10683.8|10677.8|538
1591911600000|2020-06-11 21:40:00|10685.3|10679.3|10683.9|10679.3|10685.6|10680.6|10682.3|10678.2|769
1591911900000|2020-06-11 21:45:00|10683.6|10679.6|10684|10680.7|10684.6|10682|10683.1|10679.6|565
1591912200000|2020-06-11 21:50:00|10683.6|10680.8|10683.9|10679.9|10684.8|10682.4|10682.9|10679.3|776
1591912500000|2020-06-11 21:55:00|10683.4|10679.6|10684.6|10679.7|10684.9|10680.5|10683.3|10679.4|206
1591912800000|2020-06-11 22:00:00|10684.3|10679.6|10682.5|10680.8|10684.7|10682.8|10681|10679.6|542
1591913100000|2020-06-11 22:05:00|10682.3|10681.3|10683|10682|10684.2|10683.2|10682.1|10680.9|242
1591913400000|2020-06-11 22:10:00|10682.9|10681.9|10682.4|10681.4|10683.8|10682.8|10681.9|10680.9|322
1591913700000|2020-06-11 22:15:00|10682.3|10681.3|10679.7|10678.7|10682.4|10681.4|10679.2|10678.2|290
1591914000000|2020-06-11 22:20:00|10679.8|10678.8|10679|10678|10679.9|10678.9|10677.7|10676.7|243
1591914300000|2020-06-11 22:25:00|10679.1|10678.1|10671.6|10670.6|10679.1|10678.1|10670.2|10669.2|462
1591914600000|2020-06-11 22:30:00|10671.7|10670.7|10672.8|10671.8|10676|10675|10671.2|10670.2|374
1591914900000|2020-06-11 22:35:00|10672.9|10671.9|10672.8|10671.8|10675.5|10674.5|10672.6|10671.6|263
1591915200000|2020-06-11 22:40:00|10672.9|10671.9|10674|10673|10675|10674|10672.5|10671.5|208
1591915500000|2020-06-11 22:45:00|10674.1|10673.1|10673.3|10672.3|10675.4|10674.4|10672.9|10671.9|233
1591915800000|2020-06-11 22:50:00|10673.6|10672.6|10677.7|10676.7|10677.7|10676.7|10673.2|10672.2|209
1591916100000|2020-06-11 22:55:00|10677.6|10676.6|10679.7|10678.7|10679.9|10678.9|10677.3|10676.3|272
1591916400000|2020-06-11 23:00:00|10680.1|10679.1|10684.2|10683.2|10684.9|10683.9|10678.6|10677.6|356
1591916700000|2020-06-11 23:05:00|10684.1|10683.1|10680.2|10679.2|10685.2|10684.2|10680.1|10679.1|296
1591917000000|2020-06-11 23:10:00|10680.1|10679.1|10678.5|10677.5|10681.3|10680.3|10677.4|10676.4|268
1591917300000|2020-06-11 23:15:00|10678.6|10677.6|10677.5|10676.5|10678.6|10677.6|10674.4|10673.4|291
1591917600000|2020-06-11 23:20:00|10677.4|10676.4|10679.9|10678.9|10681.2|10680.2|10677.2|10676.2|265
1591917900000|2020-06-11 23:25:00|10680|10679|10679.8|10678.8|10681.6|10680.6|10679.7|10678.7|234
1591918200000|2020-06-11 23:30:00|10679.7|10678.7|10679.9|10678.9|10681.2|10680.2|10678.4|10677.4|289
1591918500000|2020-06-11 23:35:00|10679.8|10678.8|10681.6|10680.6|10682.2|10681.2|10679.5|10678.5|284
1591918800000|2020-06-11 23:40:00|10681.5|10680.5|10681.3|10680.3|10684.1|10683.2|10681|10680|320
1591919100000|2020-06-11 23:45:00|10681.2|10680.2|10682.6|10681.6|10683.9|10682.9|10680.9|10679.9|326
1591919400000|2020-06-11 23:50:00|10682.8|10681.8|10684|10683|10685.2|10684.2|10682.7|10681.8|212
1591919700000|2020-06-11 23:55:00|10684.4|10683.4|10681.1|10680.1|10685.3|10684.3|10679.8|10678.8|390
1591920000000|2020-06-12 00:00:00|10681.4|10680.4|10684.5|10683.5|10685.1|10684.1|10681.4|10680.4|512
1591920300000|2020-06-12 00:05:00|10684.4|10683.4|10681|10680|10684.6|10683.6|10680.3|10679.3|395
1591920600000|2020-06-12 00:10:00|10681.1|10680.1|10677.5|10676.8|10681.7|10680.8|10677.3|10676.3|477
1591920900000|2020-06-12 00:15:00|10677.6|10676.9|10678.4|10677.4|10678.4|10677.6|10673.9|10672.9|436
1591921200000|2020-06-12 00:20:00|10678.3|10677.3|10681.3|10680.6|10681.4|10680.6|10677|10676.1|392
1591921500000|2020-06-12 00:25:00|10681.2|10680.5|10679.9|10678.9|10681.9|10680.9|10677.3|10676.4|567
1591921800000|2020-06-12 00:30:00|10679.8|10678.8|10675.2|10674.2|10679.9|10679.1|10674.2|10673.2|523
1591922100000|2020-06-12 00:35:00|10675.3|10674.3|10668.8|10667.8|10676.1|10675.2|10665.9|10664.9|519
1591922400000|2020-06-12 00:40:00|10669|10668|10663.4|10662.4|10669.6|10668.6|10661|10660|489
1591922700000|2020-06-12 00:45:00|10663.3|10662.3|10661.9|10660.9|10663.4|10662.4|10659.1|10658.2|460
1591923000000|2020-06-12 00:50:00|10661.8|10660.8|10667.8|10666.8|10668.6|10667.6|10660.6|10659.8|665
1591923300000|2020-06-12 00:55:00|10667.9|10666.9|10667.4|10666.4|10671|10670|10665.8|10664.8|545
1591923600000|2020-06-12 01:00:00|10667.5|10666.5|10667.6|10666.6|10668.3|10667.4|10663.5|10662.5|550
1591923900000|2020-06-12 01:05:00|10667.5|10666.5|10674.6|10673.6|10675.6|10674.6|10667.4|10666.4|612
1591924200000|2020-06-12 01:10:00|10674.5|10673.5|10676|10675|10679.3|10678.3|10674.2|10673.3|534
1591924500000|2020-06-12 01:15:00|10676.2|10675.2|10678.3|10677.3|10680.6|10679.6|10675.9|10674.9|556
1591924800000|2020-06-12 01:20:00|10678.4|10677.4|10676.1|10675.1|10678.4|10677.4|10674.2|10673.2|458
1591925100000|2020-06-12 01:25:00|10676|10675|10678.1|10677.1|10680.6|10679.6|10676|10675|422
1591925400000|2020-06-12 01:30:00|10678|10677|10674.1|10673.1|10678.4|10677.5|10673.3|10672.5|491
1591925700000|2020-06-12 01:35:00|10673.9|10672.9|10674.8|10673.8|10676.2|10675.3|10672.3|10671.6|466
1591926000000|2020-06-12 01:40:00|10674.1|10673.1|10672.6|10671.6|10674.3|10673.3|10671.3|10670.5|385
1591926300000|2020-06-12 01:45:00|10672.7|10671.7|10672.2|10671.2|10674.1|10673.2|10671.3|10670.4|385
1591926600000|2020-06-12 01:50:00|10672.3|10671.3|10679.3|10678.3|10679.3|10678.4|10672.2|10671.2|394
1591926900000|2020-06-12 01:55:00|10679.7|10678.7|10684.3|10683.3|10685.4|10684.4|10679.3|10678.3|499
1591927200000|2020-06-12 02:00:00|10684.2|10683.2|10681.9|10680.9|10684.3|10683.3|10680|10679|449
1591927500000|2020-06-12 02:05:00|10681.2|10680.2|10683.1|10682.1|10685.2|10684.2|10680.1|10679.1|404
1591927800000|2020-06-12 02:10:00|10683|10682|10684.3|10683.6|10685.8|10684.8|10682|10681|335
1591928100000|2020-06-12 02:15:00|10684.5|10683.5|10684.3|10683.3|10685|10684|10681.7|10680.7|374
1591928400000|2020-06-12 02:20:00|10684.5|10683.5|10680.7|10679.7|10686|10685|10679.4|10678.4|448
1591928700000|2020-06-12 02:25:00|10680.6|10679.6|10683.6|10682.6|10684.4|10683.4|10680|10679.1|339
1591929000000|2020-06-12 02:30:00|10683.7|10682.7|10686.6|10685.6|10687.4|10686.6|10683.7|10682.7|303
1591929300000|2020-06-12 02:35:00|10686.5|10685.5|10685.3|10684.3|10686.7|10685.7|10683.8|10683|307
1591929600000|2020-06-12 02:40:00|10685.4|10684.4|10683.2|10682.2|10685.9|10684.9|10682.7|10681.9|330
1591929900000|2020-06-12 02:45:00|10683.1|10682.1|10683|10682|10686|10685.1|10682.8|10681.8|362
1591930200000|2020-06-12 02:50:00|10682.9|10681.9|10683.6|10682.6|10684.9|10683.9|10682|10681|290
1591930500000|2020-06-12 02:55:00|10683.5|10682.5|10684.8|10683.8|10685|10684|10682.3|10681.3|342
1591930800000|2020-06-12 03:00:00|10685|10684|10683.6|10682.6|10686.6|10685.6|10683.4|10682.4|339
1591931100000|2020-06-12 03:05:00|10683.4|10682.7|10682.5|10681.5|10684.3|10683.3|10682|10681.2|313
1591931400000|2020-06-12 03:10:00|10682.2|10681.2|10680.3|10679.3|10682.2|10681.2|10678.6|10677.6|276
1591931700000|2020-06-12 03:15:00|10680.4|10679.4|10682.7|10681.7|10683|10682|10680.4|10679.4|283
1591932000000|2020-06-12 03:20:00|10682.6|10681.6|10684.9|10683.9|10685.3|10684.3|10682.1|10681.4|299
1591932300000|2020-06-12 03:25:00|10685|10684|10686.9|10685.9|10688|10687|10683.7|10682.8|284
1591932600000|2020-06-12 03:30:00|10686.8|10685.8|10694.2|10693.2|10694.7|10693.7|10686.3|10685.3|353
1591932900000|2020-06-12 03:35:00|10694.3|10693.3|10699.7|10698.7|10703.5|10702.5|10694.3|10693.3|545
1591933200000|2020-06-12 03:40:00|10699.5|10698.5|10705|10704|10705.1|10704.1|10698.5|10697.5|423
1591933500000|2020-06-12 03:45:00|10704.9|10703.9|10709.1|10708.1|10712.2|10711.2|10704.9|10703.9|524
1591933800000|2020-06-12 03:50:00|10709.2|10708.2|10709|10708|10711.4|10710.4|10706.6|10705.7|384
1591934100000|2020-06-12 03:55:00|10709.1|10708.1|10707.5|10706.5|10709.8|10708.9|10706.5|10705.5|387
1591934400000|2020-06-12 04:00:00|10707.4|10706.4|10718.1|10717.1|10723.3|10722.3|10707.1|10706.1|526
1591934700000|2020-06-12 04:05:00|10718|10717|10720.2|10719.2|10722.4|10721.4|10716.2|10715.2|492
1591935000000|2020-06-12 04:10:00|10720.1|10719.1|10717.5|10716.8|10722.1|10721.1|10714.6|10713.6|437
1591935300000|2020-06-12 04:15:00|10717.6|10716.6|10719.2|10718.2|10722.1|10721.1|10717.6|10716.6|405
1591935600000|2020-06-12 04:20:00|10719.1|10718.1|10715.4|10714.4|10719.9|10718.9|10714.2|10713.2|387
1591935900000|2020-06-12 04:25:00|10715.6|10714.6|10725.8|10724.8|10728|10727|10715.6|10714.6|492
1591936200000|2020-06-12 04:30:00|10725.7|10724.7|10722.7|10721.7|10726.5|10725.5|10719.7|10718.7|460
1591936500000|2020-06-12 04:35:00|10722.6|10721.6|10721.2|10720.2|10725.1|10724.1|10718.2|10717.3|306
1591936800000|2020-06-12 04:40:00|10721.3|10720.3|10717.3|10716.3|10721.6|10720.7|10717|10716.2|386
1591937100000|2020-06-12 04:45:00|10717.5|10716.5|10709.6|10708.6|10717.5|10716.5|10707.9|10707.2|556
1591937400000|2020-06-12 04:50:00|10709.9|10708.9|10710.6|10709.6|10713.7|10712.7|10709.9|10708.9|390
1591937700000|2020-06-12 04:55:00|10710.4|10709.7|10714.9|10713.9|10715.5|10714.5|10709.9|10709.1|368
1591938000000|2020-06-12 05:00:00|10714.8|10713.8|10717.4|10716.4|10717.9|10716.9|10714.5|10713.5|360
1591938300000|2020-06-12 05:05:00|10717.5|10716.5|10715.2|10714.2|10720|10719|10714.8|10713.8|347
1591938600000|2020-06-12 05:10:00|10715.3|10714.3|10714.3|10713.3|10718|10717.1|10714.1|10713.1|284
1591938900000|2020-06-12 05:15:00|10714.5|10713.5|10715.5|10714.5|10715.6|10714.7|10712.4|10711.4|332
1591939200000|2020-06-12 05:20:00|10715.6|10714.6|10718.4|10717.4|10719|10718|10715.2|10714.2|273
1591939500000|2020-06-12 05:25:00|10718.6|10717.6|10714.1|10713.4|10718.6|10717.6|10714.1|10713.4|293
1591939800000|2020-06-12 05:30:00|10714|10713|10714.5|10713.5|10714.7|10713.9|10710.3|10709.3|272
1591940100000|2020-06-12 05:35:00|10714.4|10713.4|10714|10713|10717.5|10716.5|10713.8|10712.8|365
1591940400000|2020-06-12 05:40:00|10713.9|10712.9|10716.7|10715.7|10717.1|10716.1|10713.5|10712.6|357
1591940700000|2020-06-12 05:45:00|10716.6|10715.6|10720.9|10719.9|10721.2|10720.2|10716.6|10715.6|340
1591941000000|2020-06-12 05:50:00|10721|10720|10730.6|10729.6|10733.7|10732.7|10719.5|10718.5|541
1591941300000|2020-06-12 05:55:00|10730.7|10729.7|10725.6|10724.6|10730.7|10729.7|10725.3|10724.3|455
1591941600000|2020-06-12 06:00:00|10725.8|10724.8|10722.7|10721.7|10727.2|10726.2|10722.3|10721.3|467
1591941900000|2020-06-12 06:05:00|10722.8|10721.8|10719.6|10718.6|10724.2|10723.2|10718.3|10717.3|469
1591942200000|2020-06-12 06:10:00|10719.8|10718.8|10717.8|10716.8|10720.4|10719.4|10716|10715|462
1591942500000|2020-06-12 06:15:00|10717.5|10716.7|10718.5|10717.5|10719.1|10718.3|10716|10715|476
1591942800000|2020-06-12 06:20:00|10718.6|10717.6|10713.6|10712.9|10718.9|10718.2|10713.4|10712.7|554
1591943100000|2020-06-12 06:25:00|10713.5|10712.8|10718.5|10717.8|10718.5|10717.8|10713.1|10712.1|512
1591943400000|2020-06-12 06:30:00|10718.8|10717.6|10719.9|10719.2|10722.9|10721.9|10718.2|10717.3|482
1591943700000|2020-06-12 06:35:00|10719.8|10719.1|10716.4|10715.7|10720.5|10719.6|10715.9|10715.2|460
1591944000000|2020-06-12 06:40:00|10716.7|10715.6|10717.2|10716.2|10718.4|10717.7|10715.5|10714.8|482
1591944300000|2020-06-12 06:45:00|10717.1|10716.1|10715.5|10714.5|10717.6|10716.7|10715.1|10714.2|389
1591944600000|2020-06-12 06:50:00|10715.6|10714.6|10712.9|10712.2|10715.6|10714.8|10710.8|10709.9|450
1591944900000|2020-06-12 06:55:00|10713|10712.3|10713.7|10712.7|10714.9|10714.2|10712.2|10711.4|539
1591945200000|2020-06-12 07:00:00|10713.6|10712.6|10710.2|10709.2|10713.7|10712.8|10706.7|10706|607
1591945500000|2020-06-12 07:05:00|10710.3|10709.3|10708.8|10708.1|10710.3|10709.6|10708.1|10707.4|454
1591945800000|2020-06-12 07:10:00|10708.9|10708.2|10717.8|10717.1|10718.1|10717.4|10707|10706.3|651
1591946100000|2020-06-12 07:15:00|10717.7|10717|10722.7|10722|10724.5|10723.8|10716.6|10715.8|640
1591946400000|2020-06-12 07:20:00|10722.8|10721.8|10720.9|10719.9|10723.3|10722.6|10720.2|10719.4|625
1591946700000|2020-06-12 07:25:00|10720.7|10720|10714.8|10714.1|10720.8|10720.1|10714.7|10713.8|513
1591947000000|2020-06-12 07:30:00|10714.7|10713.8|10713|10712.3|10716.3|10715.4|10712.9|10712.2|511
1591947300000|2020-06-12 07:35:00|10712.9|10712.2|10714.7|10714|10715.2|10714.5|10711|10710.3|509
1591947600000|2020-06-12 07:40:00|10714.9|10714.2|10715.3|10714.6|10718.9|10718.2|10714.6|10713.9|438
1591947900000|2020-06-12 07:45:00|10715.2|10714.5|10715.7|10715|10717|10716.3|10714.1|10713.4|475
1591948200000|2020-06-12 07:50:00|10715.6|10714.9|10721|10720.3|10721|10720.3|10714.6|10713.9|532
1591948500000|2020-06-12 07:55:00|10721.2|10720.2|10720.9|10720.2|10723.7|10723|10719.5|10718.8|576
1591948800000|2020-06-12 08:00:00|10721|10720.3|10717.9|10717.2|10721.6|10720.9|10717.4|10716.6|487
1591949100000|2020-06-12 08:05:00|10718|10717.3|10720.8|10720.1|10721.9|10720.9|10717.1|10716.1|447
1591949400000|2020-06-12 08:10:00|10720.9|10720.2|10715.8|10714.8|10723.3|10722.5|10715.4|10714.7|533
1591949700000|2020-06-12 08:15:00|10715.1|10714.4|10717.2|10716.5|10718.3|10717.4|10714.2|10713.5|382
1591950000000|2020-06-12 08:20:00|10717.4|10716.7|10720.5|10719.8|10721.2|10720.3|10717.3|10716.6|419
1591950300000|2020-06-12 08:25:00|10720.6|10719.9|10719.1|10718.4|10721.6|10720.7|10718.8|10718.1|379
1591950600000|2020-06-12 08:30:00|10719|10718.3|10717.1|10716.4|10719.8|10718.9|10716.7|10715.8|446
1591950900000|2020-06-12 08:35:00|10716.9|10716.2|10718.4|10717.7|10718.7|10718|10715.6|10714.9|367
1591951200000|2020-06-12 08:40:00|10718.5|10717.5|10725.5|10724.8|10725.7|10725|10717.9|10717.1|504
1591951500000|2020-06-12 08:45:00|10725.3|10724.3|10732.5|10731.8|10735|10734.1|10725.3|10724.3|591
1591951800000|2020-06-12 08:50:00|10732.4|10731.7|10729.5|10728.5|10733.1|10732.4|10728.4|10727.6|505
1591952100000|2020-06-12 08:55:00|10729.6|10728.6|10730.1|10729.1|10732.2|10731.2|10727.2|10726.3|464
1591952400000|2020-06-12 09:00:00|10729.9|10728.9|10729.4|10728.7|10730.8|10729.9|10728.3|10727.4|486
1591952700000|2020-06-12 09:05:00|10729.3|10728.6|10736.5|10735.8|10738.1|10737.3|10729.2|10728.4|557
1591953000000|2020-06-12 09:10:00|10736.6|10735.9|10742.1|10741.1|10743.1|10742.4|10736.6|10735.9|587
1591953300000|2020-06-12 09:15:00|10742|10741|10743|10742.3|10745.4|10744.6|10741.7|10740.8|584
1591953600000|2020-06-12 09:20:00|10743.1|10742.1|10742|10741|10746.8|10745.9|10740.6|10739.9|650
1591953900000|2020-06-12 09:25:00|10741.9|10740.9|10744.9|10743.9|10746.1|10745.2|10739.9|10739.2|535
1591954200000|2020-06-12 09:30:00|10745|10744|10746.5|10745.8|10748.8|10748.1|10743.1|10742.2|496
1591954500000|2020-06-12 09:35:00|10746.6|10745.6|10742.8|10742.1|10747|10746|10742.5|10741.6|449
1591954800000|2020-06-12 09:40:00|10743|10742|10746.6|10745.6|10748.5|10747.7|10742.5|10741.6|464
1591955100000|2020-06-12 09:45:00|10746.7|10745.7|10750.4|10749.4|10751.6|10750.8|10745.6|10744.8|524
1591955400000|2020-06-12 09:50:00|10750.3|10749.3|10746.4|10745.7|10750.5|10749.6|10745.9|10745.2|531
1591955700000|2020-06-12 09:55:00|10746.5|10745.8|10752.1|10751.4|10753.5|10752.8|10746.1|10745.2|515
1591956000000|2020-06-12 10:00:00|10752|10751.3|10750.5|10749.5|10754.3|10753.6|10750.2|10749.3|452
1591956300000|2020-06-12 10:05:00|10750.6|10749.6|10750.5|10749.8|10753|10752.2|10749.3|10748.6|415
1591956600000|2020-06-12 10:10:00|10750.6|10749.9|10752.8|10752.1|10754.8|10754|10750.5|10749.7|452
1591956900000|2020-06-12 10:15:00|10752.9|10752.2|10750.4|10749.7|10756|10755|10750.2|10749.5|403
1591957200000|2020-06-12 10:20:00|10750.5|10749.8|10752.8|10752.1|10753.2|10752.4|10750.5|10749.6|438
1591957500000|2020-06-12 10:25:00|10752.5|10751.8|10747.6|10746.9|10752.9|10752.2|10747|10746.2|405
1591957800000|2020-06-12 10:30:00|10747.7|10747|10748.1|10747.4|10749.7|10749|10746.4|10745.4|505
1591958100000|2020-06-12 10:35:00|10748.2|10747.5|10744.6|10743.6|10749.4|10748.7|10743.6|10742.8|513
1591958400000|2020-06-12 10:40:00|10744.3|10743.5|10741|10740.3|10744.4|10743.6|10738.2|10737.2|607
1591958700000|2020-06-12 10:45:00|10741.1|10740.1|10737.5|10736.5|10742.8|10742.1|10737.5|10736.5|557
1591959000000|2020-06-12 10:50:00|10737.3|10736.3|10738.9|10738.2|10739.1|10738.2|10733.6|10732.6|552
1591959300000|2020-06-12 10:55:00|10738.8|10738.1|10743.2|10742.5|10744.2|10743.4|10738.7|10737.9|586
1591959600000|2020-06-12 11:00:00|10743.3|10742.6|10746|10745|10746.8|10745.8|10742.6|10741.9|488
1591959900000|2020-06-12 11:05:00|10745.9|10744.9|10748.2|10747.2|10748.4|10747.5|10744|10743.2|386
1591960200000|2020-06-12 11:10:00|10748.3|10747.3|10745.1|10744.4|10751.2|10750.5|10744.5|10743.7|426
1591960500000|2020-06-12 11:15:00|10745.2|10744.5|10742.9|10742.2|10746.1|10745.3|10742.3|10741.5|370
1591960800000|2020-06-12 11:20:00|10743|10742.3|10739.8|10739.1|10743.1|10742.4|10739|10738.2|472
1591961100000|2020-06-12 11:25:00|10739.7|10739|10741.2|10740.2|10743.8|10743.1|10739.2|10738.4|466
1591961400000|2020-06-12 11:30:00|10741|10740.3|10738.2|10737.5|10741|10740.3|10737|10736.1|436
1591961700000|2020-06-12 11:35:00|10738.3|10737.6|10735.9|10735.2|10739.9|10739|10735.9|10735.2|388
1591962000000|2020-06-12 11:40:00|10736|10735.3|10737.5|10736.8|10739.2|10738.5|10735.9|10735.2|478
1591962300000|2020-06-12 11:45:00|10737.4|10736.7|10736.3|10735.6|10738.2|10737.3|10735|10734.3|321
1591962600000|2020-06-12 11:50:00|10736.4|10735.4|10736.7|10736|10737.4|10736.7|10733.4|10732.7|377
1591962900000|2020-06-12 11:55:00|10736.6|10735.9|10736.4|10735.7|10738.1|10737.3|10735.1|10734.3|506
1591963200000|2020-06-12 12:00:00|10736.3|10735.6|10735.3|10734.6|10736.3|10735.6|10732.7|10732|459
1591963500000|2020-06-12 12:05:00|10735.4|10734.7|10728.7|10728|10735.6|10734.9|10728.6|10727.9|447
1591963800000|2020-06-12 12:10:00|10729.3|10728.6|10726.6|10725.9|10734.2|10733.4|10726.6|10725.9|536
1591964100000|2020-06-12 12:15:00|10726.5|10725.8|10728.6|10727.6|10728.6|10727.9|10722.6|10721.7|593
1591964400000|2020-06-12 12:20:00|10728.4|10727.4|10727.4|10726.7|10729.3|10728.4|10726.9|10726.1|451
1591964700000|2020-06-12 12:25:00|10727.5|10726.8|10733.8|10732.8|10733.9|10732.9|10726|10725.2|520
1591965000000|2020-06-12 12:30:00|10733.7|10732.7|10732|10731.3|10733.7|10732.7|10726.5|10725.5|434
1591965300000|2020-06-12 12:35:00|10731.8|10731.1|10736.7|10736|10736.8|10736|10731.6|10730.9|437
1591965600000|2020-06-12 12:40:00|10736.6|10735.7|10739.6|10738.9|10742|10741.2|10736.4|10735.6|543
1591965900000|2020-06-12 12:45:00|10739.7|10738.7|10737.8|10737.1|10739.7|10738.8|10736.6|10735.9|427
1591966200000|2020-06-12 12:50:00|10737.7|10737|10738.4|10737.7|10741.9|10741.2|10736.2|10735.5|427
1591966500000|2020-06-12 12:55:00|10738.7|10737.9|10739.7|10739|10741.5|10740.8|10737|10736.3|472
1591966800000|2020-06-12 13:00:00|10739.6|10738.9|10740.8|10740.1|10745.2|10744.5|10739.5|10738.8|524
1591967100000|2020-06-12 13:05:00|10740.7|10740|10736.8|10736.1|10740.8|10740.1|10736.8|10736|471
1591967400000|2020-06-12 13:10:00|10736.9|10736.2|10742.5|10741.5|10744.4|10743.6|10736.8|10736.1|484
1591967700000|2020-06-12 13:15:00|10742.3|10741.6|10738.8|10738.1|10742.5|10741.6|10738.2|10737.3|481
1591968000000|2020-06-12 13:20:00|10738.9|10738.2|10739.4|10738.7|10741.6|10740.9|10734.9|10734.2|502
1591968300000|2020-06-12 13:25:00|10739.6|10738.9|10735.5|10734.8|10739.7|10739|10733.9|10733.2|290
1591968600000|2020-06-12 13:30:00|10735.4|10734.7|10734.6|10733.9|10736.6|10735.8|10732.4|10731.7|321
1591968900000|2020-06-12 13:35:00|10734.3|10733.6|10728.2|10727.2|10734.3|10733.6|10728.2|10727.2|346
1591969200000|2020-06-12 13:40:00|10728.4|10727.7|10727.2|10726.5|10732.7|10731.9|10726.9|10726.2|344
1591969500000|2020-06-12 13:45:00|10727.1|10726.4|10725.6|10724.9|10727.6|10726.9|10724.2|10723.5|356
1591969800000|2020-06-12 13:50:00|10725.7|10725|10727|10726|10728.8|10728.1|10722.1|10721.2|605
1591970100000|2020-06-12 13:55:00|10726.8|10726.1|10736|10734.4|10736.7|10735.3|10726.2|10725.4|523
1591970400000|2020-06-12 14:00:00|10735.8|10734.8|10741.6|10740.9|10745.3|10744.5|10733.6|10732.7|768
1591970700000|2020-06-12 14:05:00|10741.9|10740.8|10741.3|10740.6|10746|10745.2|10740.6|10739.9|544
1591971000000|2020-06-12 14:10:00|10741.5|10740.5|10736|10735.3|10745.4|10744.6|10736|10735.3|638
1591971300000|2020-06-12 14:15:00|10735.9|10735.2|10739|10738|10739.8|10739|10731.9|10731.2|586
1591971600000|2020-06-12 14:20:00|10738.9|10737.9|10741.3|10740.6|10744.2|10743.2|10738.2|10737.4|600
1591971900000|2020-06-12 14:25:00|10741.4|10740.7|10737.1|10736.4|10743.3|10742.6|10736.1|10735.4|532
1591972200000|2020-06-12 14:30:00|10737.2|10736.5|10733.1|10732.4|10741.3|10740.6|10732.4|10731.7|517
1591972500000|2020-06-12 14:35:00|10733|10732.3|10731.6|10730.9|10733.9|10733.2|10729.2|10728.5|650
1591972800000|2020-06-12 14:40:00|10731.7|10730.7|10735.9|10735.2|10740.7|10740|10731.3|10730.5|748
1591973100000|2020-06-12 14:45:00|10735.8|10735.1|10731.5|10730.8|10739.4|10738.7|10729.4|10728.7|734
1591973400000|2020-06-12 14:50:00|10731.7|10730.7|10732.4|10731.7|10738.2|10737.5|10730.9|10730.2|757
1591973700000|2020-06-12 14:55:00|10732.3|10731.6|10733.9|10733.2|10738.9|10738.2|10729.9|10729|825
1591974000000|2020-06-12 15:00:00|10733.7|10733|10739.2|10738.5|10739.2|10738.5|10731|10730.3|790
1591974300000|2020-06-12 15:05:00|10739|10738.3|10737.7|10737|10740.5|10739.6|10735.5|10734.6|785
1591974600000|2020-06-12 15:10:00|10737.6|10736.9|10736.6|10735.6|10740.3|10739.5|10735.6|10734.8|647
1591974900000|2020-06-12 15:15:00|10736.7|10735.7|10731.4|10730.7|10739.1|10738.2|10731.1|10730.3|694
1591975200000|2020-06-12 15:20:00|10731.5|10730.8|10727.9|10727.2|10734.6|10733.8|10727|10726.2|771
1591975500000|2020-06-12 15:25:00|10727.8|10727.1|10733.8|10733.1|10735.3|10734.3|10725.7|10725|751
1591975800000|2020-06-12 15:30:00|10734.1|10733.3|10736.9|10736.2|10737.5|10736.6|10733.5|10732.8|673
1591976100000|2020-06-12 15:35:00|10737.2|10736.5|10734.3|10733.6|10738|10737.1|10733.3|10732.3|691
1591976400000|2020-06-12 15:40:00|10734.1|10733.4|10736.8|10735.8|10738.1|10737.3|10734.1|10733.4|630
1591976700000|2020-06-12 15:45:00|10736.9|10735.9|10737.8|10737.1|10739.2|10738.4|10734.5|10733.8|563
1591977000000|2020-06-12 15:50:00|10737.9|10737.2|10736.1|10735.4|10738.1|10737.3|10734.6|10733.9|543
1591977300000|2020-06-12 15:55:00|10736.2|10735.5|10737.4|10736.7|10737.8|10736.9|10733.9|10733.2|546
1591977600000|2020-06-12 16:00:00|10737.5|10736.8|10739.5|10738.8|10742.2|10741.3|10735.8|10735.1|543
1591977900000|2020-06-12 16:05:00|10739.6|10738.9|10740.2|10739.5|10743.7|10742.9|10739.3|10738.6|440
1591978200000|2020-06-12 16:10:00|10740.3|10739.6|10741.4|10740.4|10742.9|10742.1|10738.8|10738|486
1591978500000|2020-06-12 16:15:00|10741.1|10740.1|10741.5|10740.8|10742.7|10742|10739|10738.2|512
1591978800000|2020-06-12 16:20:00|10741.4|10740.7|10743.5|10742.8|10744.7|10743.7|10739.7|10738.8|486
1591979100000|2020-06-12 16:25:00|10743.6|10742.9|10744.9|10744.2|10746.2|10745.2|10742.9|10742.1|499
1591979400000|2020-06-12 16:30:00|10745|10744.3|10745.9|10745.2|10747|10746.3|10744.9|10744.2|470
1591979700000|2020-06-12 16:35:00|10745.8|10745.1|10748.8|10748.1|10749.6|10748.9|10745.7|10745|501
1591980000000|2020-06-12 16:40:00|10748.9|10748.2|10747.9|10747.2|10748.9|10748.2|10745.8|10745.1|412
1591980300000|2020-06-12 16:45:00|10748|10747.3|10745.9|10745.2|10748|10747.3|10745.2|10744.5|402
1591980600000|2020-06-12 16:50:00|10745.8|10745.1|10742.9|10742.2|10746.1|10745.3|10742.8|10742|346
1591980900000|2020-06-12 16:55:00|10742.8|10742.1|10750.3|10749.6|10751.3|10750.4|10742.7|10742|569
1591981200000|2020-06-12 17:00:00|10750.5|10749.5|10748.1|10747.4|10752.8|10752|10747.9|10747.2|563
1591981500000|2020-06-12 17:05:00|10748.2|10747.5|10746.5|10745.5|10748.2|10747.5|10744.1|10743.3|462
1591981800000|2020-06-12 17:10:00|10746.3|10745.6|10749.9|10749.2|10750.1|10749.3|10745.7|10744.8|548
1591982100000|2020-06-12 17:15:00|10750|10749.3|10747.2|10746.5|10750.1|10749.3|10746|10745.2|388
1591982400000|2020-06-12 17:20:00|10747|10746.3|10749.7|10749|10749.9|10749.2|10746.3|10745.6|348
1591982700000|2020-06-12 17:25:00|10749.8|10749.1|10751.8|10750.8|10752.4|10751.6|10748.9|10747.9|438
1591983000000|2020-06-12 17:30:00|10751.7|10750.7|10750.8|10750.1|10752|10751.1|10749.4|10748.7|379
1591983300000|2020-06-12 17:35:00|10750.9|10750.2|10752.4|10751.4|10752.8|10752|10750.4|10749.6|414
1591983600000|2020-06-12 17:40:00|10752.3|10751.3|10749|10748.3|10752.8|10752|10749|10748.1|380
1591983900000|2020-06-12 17:45:00|10749.1|10748.4|10751|10750.3|10752.4|10751.5|10748.6|10747.7|525
1591984200000|2020-06-12 17:50:00|10750.9|10750.2|10746.2|10745.2|10751.6|10750.8|10744.1|10743.1|519
1591984500000|2020-06-12 17:55:00|10746.1|10745.1|10746|10745|10746.5|10745.7|10740.3|10739.6|474
1591984800000|2020-06-12 18:00:00|10746.1|10745.3|10746.7|10746|10748.9|10748|10745.9|10744.9|536
1591985100000|2020-06-12 18:05:00|10746.9|10745.9|10745.7|10745|10747|10746.1|10743.3|10742.3|456
1591985400000|2020-06-12 18:10:00|10745.3|10744.6|10750.5|10749.5|10750.7|10749.8|10745.2|10744.4|576
1591985700000|2020-06-12 18:15:00|10750.4|10749.4|10749.5|10748.8|10751.9|10751.2|10749.3|10748.5|478
1591986000000|2020-06-12 18:20:00|10749.3|10748.3|10748.7|10747.7|10750.8|10750|10748.5|10747.6|403
1591986300000|2020-06-12 18:25:00|10748.8|10747.8|10748.5|10747.8|10749.9|10749.1|10746.6|10745.9|404
1591986600000|2020-06-12 18:30:00|10748.7|10748|10747.4|10746.7|10750.4|10749.5|10746.8|10745.9|443
1591986900000|2020-06-12 18:35:00|10747.3|10746.6|10746.5|10745.5|10748.7|10748|10744.9|10744.1|477
1591987200000|2020-06-12 18:40:00|10746.6|10745.6|10747.1|10746.1|10747.3|10746.6|10744.7|10743.8|414
1591987500000|2020-06-12 18:45:00|10747.2|10746.2|10745.5|10744.8|10747.3|10746.4|10743.9|10743.1|502
1591987800000|2020-06-12 18:50:00|10745.7|10744.7|10747|10746|10748.5|10747.6|10745.5|10744.7|397
1591988100000|2020-06-12 18:55:00|10746.9|10745.9|10744.8|10743.8|10746.9|10745.9|10744.1|10743.4|449
1591988400000|2020-06-12 19:00:00|10744.9|10743.9|10743.2|10742.5|10746.7|10745.8|10743.1|10742.3|447
1591988700000|2020-06-12 19:05:00|10743.3|10742.6|10744.4|10743.4|10745.4|10744.6|10743|10742.2|442
1591989000000|2020-06-12 19:10:00|10744.3|10743.6|10745|10744.3|10745.3|10744.5|10742.4|10741.7|493
1591989300000|2020-06-12 19:15:00|10745.2|10744.2|10743.4|10742.4|10745.3|10744.5|10742.9|10741.9|430
1591989600000|2020-06-12 19:20:00|10743.5|10742.5|10743.6|10742.6|10745.2|10744.4|10743.1|10742.1|350
1591989900000|2020-06-12 19:25:00|10743.7|10742.7|10744.8|10743.8|10745.2|10744.5|10742.8|10741.9|415
1591990200000|2020-06-12 19:30:00|10744.6|10743.6|10745.6|10744.6|10745.7|10744.7|10743.1|10742.4|382
1591990500000|2020-06-12 19:35:00|10745.7|10744.7|10743.6|10742.9|10745.9|10744.9|10743.1|10742.4|382
1591990800000|2020-06-12 19:40:00|10743.5|10742.8|10744.2|10743.2|10745|10744.3|10742.8|10741.8|390
1591991100000|2020-06-12 19:45:00|10744|10743.3|10743.6|10742.9|10744.9|10744.2|10742.9|10742|331
1591991400000|2020-06-12 19:50:00|10743.5|10742.8|10742|10741.3|10743.8|10743|10741.2|10740.4|426
1591991700000|2020-06-12 19:55:00|10741.9|10741.2|10738.7|10737.7|10742.6|10741.8|10738.2|10737.4|468
1591992000000|2020-06-12 20:00:00|10738.5|10737.8|10736.7|10735.7|10739.9|10738.9|10736|10735.1|411
1591992300000|2020-06-12 20:05:00|10736.6|10735.6|10737.9|10736.9|10738.8|10737.9|10736|10735.1|249
1591992600000|2020-06-12 20:10:00|10737.8|10736.8|10737.1|10736.1|10738.4|10737.4|10736.1|10735.1|224
1591992900000|2020-06-12 20:15:00|10736.8|10736.2|10738.7|10737.7|10739.6|10738.7|10736.8|10736|138
1591993200000|2020-06-12 20:20:00|10738.8|10737.8|10739.6|10738.6|10739.8|10738.8|10738.7|10737.7|90
1591993500000|2020-06-12 20:25:00|10739.7|10738.7|10740.8|10739.8|10741|10740|10739.1|10738.1|122
1591993800000|2020-06-12 20:30:00|10740.9|10739.9|10739.5|10738.5|10741.5|10740.5|10739.4|10738.4|100
1591994100000|2020-06-12 20:35:00|10739.6|10738.6|10741.6|10740.6|10741.8|10740.8|10739.4|10738.4|142
1591994400000|2020-06-12 20:40:00|10741.5|10740.5|10741.4|10740.4|10742.8|10741.8|10739.7|10738.7|294
1591994700000|2020-06-12 20:45:00|10741|10740|10740.1|10739.1|10742.1|10741.1|10739.1|10738.1|249
1591995000000|2020-06-12 20:50:00|10739.9|10738.9|10737|10736|10740.1|10739.1|10734.8|10733.8|314
1591995300000|2020-06-12 20:55:00|10736|10735|10740.3|10735|10743|10737|10733.3|10727.3|428
1592164800000|2020-06-14 20:00:00|10736.7|10724.7|10736.8|10724.8|10736.8|10724.8|10736.7|10724.7|8
1592165100000|2020-06-14 20:05:00|10736.7|10724.7|10739.3|10727.3|10739.3|10727.3|10736.3|10724.3|10
1592165400000|2020-06-14 20:10:00|10737.4|10725.4|10737.4|10725.4|10737.4|10725.4|10737.4|10725.4|1
1592165700000|2020-06-14 20:15:00|10737.5|10725.5|10737.4|10725.4|10737.5|10725.5|10737.4|10725.4|10
1592166000000|2020-06-14 20:20:00|10737.5|10725.5|10742.8|10730.8|10743.8|10731.8|10736.7|10724.7|24
1592166300000|2020-06-14 20:25:00|10738.4|10726.4|10742.7|10730.7|10742.8|10730.8|10738.4|10726.4|6
1592166600000|2020-06-14 20:30:00|10736.8|10724.8|10741.9|10729.9|10742.7|10730.7|10736.7|10724.7|10
1592166900000|2020-06-14 20:35:00|10742.1|10730.1|10738.8|10726.8|10742.1|10730.1|10736.9|10724.9|8
1592167200000|2020-06-14 20:40:00|10736.9|10724.9|10736.9|10724.9|10737|10725|10736.9|10724.9|5
1592167500000|2020-06-14 20:45:00|10742.7|10730.7|10736.6|10724.6|10742.7|10730.7|10736.6|10724.6|3
1592167800000|2020-06-14 20:50:00|10736.9|10724.9|10736.6|10724.6|10738.2|10727.7|10736.5|10724.6|5
1592168100000|2020-06-14 20:55:00|10736.7|10724.7|10739.3|10727.3|10741.9|10729.9|10736.7|10724.7|28
1592168400000|2020-06-14 21:00:00|10740.1|10728.1|10741.8|10729.8|10747.2|10735.2|10739.5|10727.5|97
1592168700000|2020-06-14 21:05:00|10741.7|10729.7|10735.6|10723.6|10748|10736|10735.5|10723.5|108
1592169000000|2020-06-14 21:10:00|10735.5|10723.5|10736.7|10726.1|10742.1|10730.1|10735.5|10723.5|92
1592169300000|2020-06-14 21:15:00|10740.3|10728.3|10741|10729|10746.6|10734.6|10740|10728|92
1592169600000|2020-06-14 21:20:00|10741.5|10729.5|10740.5|10728.5|10743.6|10731.6|10740.5|10728.5|10
1592169900000|2020-06-14 21:25:00|10742.4|10730.4|10743|10731|10744.9|10732.9|10740.2|10728.2|15
1592170200000|2020-06-14 21:30:00|10742.5|10730.5|10741.8|10729.8|10744.2|10732.2|10740.1|10728.1|113
1592170500000|2020-06-14 21:35:00|10742.8|10730.8|10741.2|10729.2|10746.7|10734.7|10740|10728|111
1592170800000|2020-06-14 21:40:00|10741.1|10729.1|10742|10732.9|10748.3|10736.3|10740.1|10728.1|249
1592171100000|2020-06-14 21:45:00|10742.5|10732.4|10742.2|10732.3|10744|10733.2|10741.5|10730.4|124
1592171400000|2020-06-14 21:50:00|10742.1|10732.5|10742.5|10730.5|10744.4|10732.9|10733.9|10730.2|130
1592171700000|2020-06-14 21:55:00|10742.3|10730.6|10745|10735.3|10749.7|10739.2|10735.5|10725|360
1592172000000|2020-06-14 22:00:00|10743.6|10733|10751|10749.2|10751.6|10749.8|10736.1|10728.6|856
1592172300000|2020-06-14 22:05:00|10751.1|10749.5|10755.9|10754.9|10757.5|10756.2|10749.6|10748.4|598
1592172600000|2020-06-14 22:10:00|10755.6|10754.6|10755.1|10753.4|10757.1|10755.8|10752.9|10751.5|595
1592172900000|2020-06-14 22:15:00|10754.7|10753.7|10755.5|10754.5|10758.2|10756.7|10753.2|10751.9|617
1592173200000|2020-06-14 22:20:00|10755.8|10754.3|10754.4|10753.4|10756.6|10755.3|10753.2|10751.8|558
1592173500000|2020-06-14 22:25:00|10754.8|10753.1|10753.7|10752.7|10755.5|10754.5|10752.8|10751.8|434
1592173800000|2020-06-14 22:30:00|10753.8|10752.8|10748.4|10746.9|10754.1|10752.9|10746.4|10745.1|495
1592174100000|2020-06-14 22:35:00|10748.1|10747.1|10745.2|10743.4|10748.5|10747.3|10743|10741.8|464
1592174400000|2020-06-14 22:40:00|10745.1|10743.8|10749.5|10748.5|10751.4|10750|10744.3|10742.8|481
1592174700000|2020-06-14 22:45:00|10749.8|10748.1|10746.8|10745.8|10751.2|10749.8|10743.8|10742.8|407
1592175000000|2020-06-14 22:50:00|10746.7|10745.7|10750.7|10749.7|10751.1|10749.9|10745.2|10744.2|559
1592175300000|2020-06-14 22:55:00|10750.6|10749.6|10747|10745.5|10751.5|10750.3|10746.5|10745.5|472
1592175600000|2020-06-14 23:00:00|10746.7|10745.7|10742.5|10741.5|10747.8|10746.8|10742.4|10741.4|315
1592175900000|2020-06-14 23:05:00|10742.6|10741.6|10740.5|10739.5|10744.4|10743.4|10739.9|10738.9|499
1592176200000|2020-06-14 23:10:00|10740.4|10739.4|10739.4|10738.4|10740.5|10739.5|10737.5|10736.5|412
1592176500000|2020-06-14 23:15:00|10739.6|10738.6|10736.3|10735.3|10739.9|10738.9|10736|10735|246
1592176800000|2020-06-14 23:20:00|10736.1|10735.1|10734.5|10733.5|10737.4|10736.4|10734.4|10733.4|347
1592177100000|2020-06-14 23:25:00|10734.4|10733.4|10734|10733|10734.6|10733.6|10731.6|10730.6|281
1592177400000|2020-06-14 23:30:00|10734.2|10733.2|10736.8|10735.8|10737.1|10736.2|10734.2|10733.2|354
1592177700000|2020-06-14 23:35:00|10736.7|10735.7|10739.3|10738.3|10741.7|10740.7|10736.3|10735.3|409
1592178000000|2020-06-14 23:40:00|10739.4|10738.4|10737.6|10736.6|10740.4|10739.4|10734.8|10733.8|359
1592178300000|2020-06-14 23:45:00|10737.7|10736.7|10733.8|10732.8|10740|10739.2|10731.9|10730.9|452
1592178600000|2020-06-14 23:50:00|10733.6|10732.6|10729.9|10728.9|10734.4|10733.6|10729.3|10728.5|477
1592178900000|2020-06-14 23:55:00|10730|10729|10732.9|10731.9|10733.5|10732.5|10729.9|10728.9|423
1592179200000|2020-06-15 00:00:00|10733|10732|10727.6|10726.6|10735|10734.1|10727.1|10726.1|589
1592179500000|2020-06-15 00:05:00|10727.7|10726.7|10731.1|10730.1|10734.1|10733.1|10727.6|10726.6|514
1592179800000|2020-06-15 00:10:00|10731|10730|10727.1|10726.1|10731.2|10730.2|10727|10726|480
1592180100000|2020-06-15 00:15:00|10727|10726|10728.1|10727.1|10731.3|10730.3|10726.1|10725.1|474
1592180400000|2020-06-15 00:20:00|10728.2|10727.2|10731.6|10730.9|10732.4|10731.5|10727.5|10726.5|463
1592180700000|2020-06-15 00:25:00|10732.1|10731.1|10730.1|10729.4|10732.2|10731.4|10728.5|10727.8|377
1592181000000|2020-06-15 00:30:00|10730.2|10729.5|10728.5|10727.8|10732|10731.1|10728.5|10727.7|420
1592181300000|2020-06-15 00:35:00|10728.6|10727.9|10723|10722|10729.3|10728.3|10723|10722|486
1592181600000|2020-06-15 00:40:00|10722.6|10721.6|10718.6|10717.6|10723.6|10722.7|10716.5|10715.8|595
1592181900000|2020-06-15 00:45:00|10718.5|10717.5|10719.7|10718.7|10720.2|10719.5|10715.2|10714.2|538
1592182200000|2020-06-15 00:50:00|10719.8|10718.8|10722.4|10721.4|10722.9|10722.1|10717.4|10716.7|578
1592182500000|2020-06-15 00:55:00|10722.2|10721.2|10722.1|10721.1|10724|10723|10715.9|10715.2|717
1592182800000|2020-06-15 01:00:00|10722.4|10721.4|10723|10722.3|10724.4|10723.5|10717.9|10717.2|534
1592183100000|2020-06-15 01:05:00|10723.1|10722.4|10720.1|10719.1|10723.7|10723|10719.3|10718.5|407
1592183400000|2020-06-15 01:10:00|10720|10719|10723.6|10722.6|10723.9|10722.9|10719.3|10718.5|441
1592183700000|2020-06-15 01:15:00|10723.5|10722.5|10725.3|10724.3|10726.2|10725.2|10722.9|10721.9|441
1592184000000|2020-06-15 01:20:00|10725.4|10724.4|10726.5|10725.8|10730.4|10729.6|10725.2|10724.3|455
1592184300000|2020-06-15 01:25:00|10726.7|10725.7|10726.3|10725.3|10728.2|10727.2|10723|10722.2|425
1592184600000|2020-06-15 01:30:00|10726.4|10725.4|10726.8|10725.8|10727.8|10726.9|10725.5|10724.6|431
1592184900000|2020-06-15 01:35:00|10726.9|10725.9|10728.8|10728.1|10729.7|10728.9|10726.1|10725.1|356
1592185200000|2020-06-15 01:40:00|10728.9|10728.2|10731.2|10730.5|10731.6|10730.9|10728.9|10728|380
1592185500000|2020-06-15 01:45:00|10731.4|10730.4|10730.7|10730|10733.2|10732.3|10730.2|10729.5|401
1592185800000|2020-06-15 01:50:00|10730.6|10729.9|10728.7|10728|10731|10730.2|10728.4|10727.7|231
1592186100000|2020-06-15 01:55:00|10728.8|10727.8|10724.6|10723.6|10728.8|10727.8|10724.5|10722.9|378
1592186400000|2020-06-15 02:00:00|10724.8|10723.8|10725.6|10724.6|10726.4|10725.4|10723.2|10722.2|399
1592186700000|2020-06-15 02:05:00|10725.7|10724.7|10725.7|10725|10726|10725.2|10722.7|10721.9|369
1592187000000|2020-06-15 02:10:00|10725.9|10724.9|10724.6|10723.9|10726|10725.3|10722.9|10722|286
1592187300000|2020-06-15 02:15:00|10724.5|10723.8|10726|10725|10726|10725|10723.3|10722.3|330
1592187600000|2020-06-15 02:20:00|10725.9|10724.9|10724.8|10723.8|10727.6|10726.7|10724.5|10723.7|313
1592187900000|2020-06-15 02:25:00|10724.5|10723.7|10725|10724.3|10725.9|10725.1|10724.3|10723.6|261
1592188200000|2020-06-15 02:30:00|10725.1|10724.4|10721.1|10720.1|10725.1|10724.4|10720.4|10719.7|335
1592188500000|2020-06-15 02:35:00|10721.2|10720.2|10719.3|10718.3|10722.2|10721.5|10717.4|10716.4|292
1592188800000|2020-06-15 02:40:00|10719.4|10718.4|10719.9|10719.2|10721.4|10720.7|10719.2|10718.4|273
1592189100000|2020-06-15 02:45:00|10720|10719.3|10720.6|10719.6|10721.7|10720.8|10718.6|10717.9|334
1592189400000|2020-06-15 02:50:00|10720.7|10719.7|10719.5|10718.5|10720.7|10719.9|10717.4|10716.7|255
1592189700000|2020-06-15 02:55:00|10719.2|10718.4|10718.4|10717.7|10719.8|10718.9|10716.8|10715.8|272
1592190000000|2020-06-15 03:00:00|10718.5|10717.8|10718.6|10717.9|10719.6|10718.9|10718.1|10717.2|267
1592190300000|2020-06-15 03:05:00|10718.7|10717.7|10719.9|10718.9|10719.9|10719|10718|10717.3|257
1592190600000|2020-06-15 03:10:00|10719.8|10718.8|10721.1|10720.4|10723.1|10722.4|10719.8|10718.8|298
1592190900000|2020-06-15 03:15:00|10721|10720.3|10721.1|10720.1|10722.7|10722|10720.7|10719.9|194
1592191200000|2020-06-15 03:20:00|10721|10720.3|10723.4|10722.4|10723.7|10722.8|10720.9|10720.2|278
1592191500000|2020-06-15 03:25:00|10723.5|10722.5|10723.8|10723.1|10724.5|10723.8|10722.1|10721.4|211
1592191800000|2020-06-15 03:30:00|10724|10723|10720.3|10719.6|10724.2|10723.5|10720.3|10719.6|235
1592192100000|2020-06-15 03:35:00|10720|10719.3|10721|10720.3|10722.1|10721.4|10719.4|10718.5|231
1592192400000|2020-06-15 03:40:00|10720.9|10720.2|10721.7|10721|10722|10721.2|10719.3|10718.6|263
1592192700000|2020-06-15 03:45:00|10721.6|10720.9|10719.2|10718.2|10721.8|10721|10718.7|10717.9|235
1592193000000|2020-06-15 03:50:00|10719.1|10718.1|10718.2|10717.5|10719.4|10718.7|10718|10717.3|200
1592193300000|2020-06-15 03:55:00|10718.3|10717.6|10717.7|10716.7|10718.7|10717.8|10716.6|10715.9|255
1592193600000|2020-06-15 04:00:00|10717.6|10716.6|10715.6|10714.9|10717.6|10716.6|10714.2|10713.4|305
1592193900000|2020-06-15 04:05:00|10715.7|10715|10717.1|10716.4|10717.5|10716.7|10715.6|10714.7|231
1592194200000|2020-06-15 04:10:00|10716.9|10716.2|10716.6|10715.9|10718.7|10717.8|10716.2|10715.5|210
1592194500000|2020-06-15 04:15:00|10716.5|10715.8|10714.7|10714|10716.7|10716|10714.4|10713.6|221
1592194800000|2020-06-15 04:20:00|10715|10714.3|10713.5|10712.8|10715.7|10714.9|10713.4|10712.7|174
1592195100000|2020-06-15 04:25:00|10713.4|10712.7|10711.9|10711.2|10713.5|10712.8|10711.6|10710.9|178
1592195400000|2020-06-15 04:30:00|10712.1|10711.1|10709.1|10708.1|10713.8|10713.1|10708.9|10708|253
1592195700000|2020-06-15 04:35:00|10708.9|10707.9|10707.3|10706.6|10709.6|10708.8|10706.2|10705.4|341
1592196000000|2020-06-15 04:40:00|10707.4|10706.7|10704.9|10704.2|10710|10709|10704.8|10704|288
1592196300000|2020-06-15 04:45:00|10704.8|10704.1|10705.2|10704.2|10706.9|10705.9|10703.4|10702.4|389
1592196600000|2020-06-15 04:50:00|10705.1|10704.1|10706.9|10705.9|10707.4|10706.6|10704.6|10703.7|301
1592196900000|2020-06-15 04:55:00|10706.8|10705.8|10707.8|10707.1|10710|10709.1|10706.3|10705.5|379
1592197200000|2020-06-15 05:00:00|10707.7|10707|10701|10700|10707.9|10707.1|10701|10700|445
1592197500000|2020-06-15 05:05:00|10700.9|10699.9|10703.2|10702.2|10704.5|10703.5|10700.3|10699.5|478
1592197800000|2020-06-15 05:10:00|10702.9|10702.3|10702.8|10702.1|10705.1|10704.2|10701.4|10700.5|453
1592198100000|2020-06-15 05:15:00|10703|10702.3|10703.6|10702.6|10705.8|10705|10702.9|10702.1|463
1592198400000|2020-06-15 05:20:00|10703.7|10702.7|10706.8|10706.1|10707|10706.1|10702.8|10701.8|388
1592198700000|2020-06-15 05:25:00|10706.7|10706|10708|10707.3|10709.3|10708.6|10706.1|10705.3|340
1592199000000|2020-06-15 05:30:00|10708.1|10707.4|10709.3|10708.3|10711.1|10710.4|10708.1|10707.4|380
1592199300000|2020-06-15 05:35:00|10709.2|10708.2|10712.8|10711.8|10714.9|10714|10707.8|10707|501
1592199600000|2020-06-15 05:40:00|10712.7|10711.7|10710.7|10709.7|10713.9|10713|10708.4|10707.4|456
1592199900000|2020-06-15 05:45:00|10710.8|10709.8|10712|10711|10713|10712.3|10710.3|10709.3|452
1592200200000|2020-06-15 05:50:00|10711.8|10710.8|10713|10712|10715.9|10715|10711.6|10710.8|514
1592200500000|2020-06-15 05:55:00|10712.7|10711.7|10713.5|10712.5|10714|10713.1|10711.2|10710.2|543
1592200800000|2020-06-15 06:00:00|10713.4|10712.4|10715.1|10714.1|10716.8|10715.9|10713.3|10712.3|671
1592201100000|2020-06-15 06:05:00|10715.2|10714.4|10718.5|10717.5|10720.9|10719.9|10714.8|10713.9|611
1592201400000|2020-06-15 06:10:00|10718.4|10717.4|10719.1|10718.1|10719.5|10718.5|10714.2|10713.5|529
1592201700000|2020-06-15 06:15:00|10719|10718|10724|10723.3|10725.4|10724.7|10717.7|10716.8|513
1592202000000|2020-06-15 06:20:00|10723.9|10723.2|10721|10720.3|10724.2|10723.4|10720|10719.3|486
1592202300000|2020-06-15 06:25:00|10720.9|10720.2|10722.8|10722.1|10723|10722.3|10720.1|10719.4|439
1592202600000|2020-06-15 06:30:00|10723|10722|10722.6|10721.9|10723.8|10723.1|10719.5|10718.8|528
1592202900000|2020-06-15 06:35:00|10722.7|10722|10722.2|10721.5|10723.8|10722.9|10721|10720.3|461
1592203200000|2020-06-15 06:40:00|10722.4|10721.4|10724.1|10723.4|10724.3|10723.6|10719.2|10718.5|447
1592203500000|2020-06-15 06:45:00|10724.3|10723.3|10726.2|10725.5|10727.7|10726.9|10724|10723.3|372
1592203800000|2020-06-15 06:50:00|10726.4|10725.4|10728.6|10727.9|10729.8|10729.1|10726.1|10725.4|372
1592204100000|2020-06-15 06:55:00|10728.7|10728|10729|10728|10729.9|10729.1|10725.1|10724.4|555
1592204400000|2020-06-15 07:00:00|10728.9|10728.3|10727.8|10727.1|10729.9|10729.1|10726.1|10725.4|493
1592204700000|2020-06-15 07:05:00|10727.9|10727.2|10728.1|10727.4|10729.3|10728.6|10726.7|10725.9|376
1592205000000|2020-06-15 07:10:00|10727.9|10727.2|10727.2|10726.2|10728.9|10728.2|10725.7|10725|395
1592205300000|2020-06-15 07:15:00|10727.1|10726.1|10730.5|10729.8|10730.6|10729.9|10725.4|10724.7|443
1592205600000|2020-06-15 07:20:00|10730.9|10730.2|10744|10743|10744|10743.1|10730.9|10730.2|667
1592205900000|2020-06-15 07:25:00|10743.9|10742.9|10737.4|10736.7|10744|10743.3|10736.8|10736.1|580
1592206200000|2020-06-15 07:30:00|10737.5|10736.8|10730.9|10730.2|10738|10737.2|10729.8|10729.1|575
1592206500000|2020-06-15 07:35:00|10730.8|10730.1|10732.1|10731.4|10734.6|10733.9|10729.3|10728.4|463
1592206800000|2020-06-15 07:40:00|10732.2|10731.5|10735.7|10735|10737.6|10736.9|10732.1|10731.4|438
1592207100000|2020-06-15 07:45:00|10735.8|10735.1|10734.4|10733.7|10737.7|10737|10734.2|10733.5|432
1592207400000|2020-06-15 07:50:00|10734.1|10733.4|10733.1|10732.4|10734.2|10733.5|10731.2|10730.5|336
1592207700000|2020-06-15 07:55:00|10733|10732.3|10735.3|10734.6|10735.7|10734.8|10733|10732.3|408
1592208000000|2020-06-15 08:00:00|10735.5|10734.5|10740.8|10740.1|10744.7|10743.8|10733.8|10733.1|799
1592208300000|2020-06-15 08:05:00|10740.9|10739.9|10735.3|10734.3|10741.1|10740.3|10733.4|10732.7|495
1592208600000|2020-06-15 08:10:00|10735.2|10734.5|10736.4|10735.7|10737.2|10736.5|10732.2|10731.4|497
1592208900000|2020-06-15 08:15:00|10736.5|10735.8|10740.8|10740.1|10742.4|10741.5|10735.1|10734.4|567
1592209200000|2020-06-15 08:20:00|10741|10740|10739.7|10738.7|10741|10740.1|10737.7|10736.9|460
1592209500000|2020-06-15 08:25:00|10739.8|10738.8|10736.4|10735.7|10740.1|10739.4|10735.3|10734.6|439
1592209800000|2020-06-15 08:30:00|10736.6|10735.9|10737.5|10736.5|10737.9|10737.1|10734|10733.3|458
1592210100000|2020-06-15 08:35:00|10737.4|10736.4|10733.6|10732.9|10737.5|10736.6|10733.3|10732.5|457
1592210400000|2020-06-15 08:40:00|10733.7|10733|10729.7|10729|10733.8|10733|10729.4|10728.6|346
1592210700000|2020-06-15 08:45:00|10729.8|10729.1|10729.9|10729.2|10732.6|10731.9|10729.4|10728.7|490
1592211000000|2020-06-15 08:50:00|10729.8|10729.1|10726.6|10725.6|10732.5|10731.6|10726.3|10725.5|489
1592211300000|2020-06-15 08:55:00|10727|10725.9|10731|10730.3|10731.4|10730.7|10727|10725.9|413
1592211600000|2020-06-15 09:00:00|10730.6|10729.9|10728.1|10727.1|10731.4|10730.7|10727.7|10727|429
1592211900000|2020-06-15 09:05:00|10728|10727.3|10729.3|10728.6|10729.9|10729|10726.5|10725.8|491
1592212200000|2020-06-15 09:10:00|10729.5|10728.8|10729.7|10728.7|10730.8|10729.9|10728.5|10727.7|400
1592212500000|2020-06-15 09:15:00|10729.6|10728.6|10731.1|10730.4|10731.5|10730.8|10728.1|10727.4|430
1592212800000|2020-06-15 09:20:00|10731|10730.3|10734.3|10733.6|10735.3|10734.4|10731|10730.2|452
1592213100000|2020-06-15 09:25:00|10734.4|10733.4|10735.2|10734.5|10735.8|10735.1|10734.1|10733.4|372
1592213400000|2020-06-15 09:30:00|10735.1|10734.4|10736.6|10735.9|10737.4|10736.5|10734.5|10733.8|478
1592213700000|2020-06-15 09:35:00|10736.7|10736|10737.4|10736.4|10737.5|10736.7|10735.4|10734.6|366
1592214000000|2020-06-15 09:40:00|10737.3|10736.3|10735.1|10734.4|10737.4|10736.5|10734.8|10734.1|277
1592214300000|2020-06-15 09:45:00|10735.2|10734.5|10733|10732.3|10735.6|10734.9|10732.5|10731.8|340
1592214600000|2020-06-15 09:50:00|10732.9|10732.2|10733.4|10732.7|10734.3|10733.6|10732.5|10731.8|322
1592214900000|2020-06-15 09:55:00|10733.3|10732.6|10731.4|10730.7|10733.4|10732.7|10730|10729.2|314
1592215200000|2020-06-15 10:00:00|10731.2|10730.5|10731.3|10730.6|10731.8|10731.1|10729.8|10729.1|308
1592215500000|2020-06-15 10:05:00|10731.4|10730.7|10732.7|10732|10733|10732.1|10730.9|10730.1|355
1592215800000|2020-06-15 10:10:00|10732.6|10731.9|10736.3|10735.6|10736.6|10735.9|10732.5|10731.8|328
1592216100000|2020-06-15 10:15:00|10736.5|10735.8|10735.5|10734.8|10736.5|10735.8|10733|10732.3|340
1592216400000|2020-06-15 10:20:00|10735.4|10734.7|10736.1|10735.4|10737.5|10736.6|10734.9|10734.2|379
1592216700000|2020-06-15 10:25:00|10736.2|10735.5|10734.3|10733.6|10736.6|10735.7|10734.2|10733.4|282
1592217000000|2020-06-15 10:30:00|10734.7|10734|10735.7|10735|10736.6|10735.9|10734.7|10734|353
1592217300000|2020-06-15 10:35:00|10735.8|10735.1|10735.6|10734.9|10737|10736.2|10735.2|10734.3|250
1592217600000|2020-06-15 10:40:00|10735.5|10734.8|10738|10737.3|10739|10738.3|10734.8|10734.1|284
1592217900000|2020-06-15 10:45:00|10737.9|10737.2|10733.8|10733.1|10738|10737.3|10733.6|10732.9|305
1592218200000|2020-06-15 10:50:00|10733.7|10733|10726.6|10725.9|10734.2|10733.5|10725.7|10725|340
1592218500000|2020-06-15 10:55:00|10726.7|10726|10729.1|10728.4|10729.3|10728.4|10723.9|10723.1|403
1592218800000|2020-06-15 11:00:00|10729|10728.3|10730.2|10729.5|10731.2|10730.4|10729|10728.2|328
1592219100000|2020-06-15 11:05:00|10730.1|10729.4|10733.1|10732.1|10733.9|10733.1|10729.4|10728.7|266
1592219400000|2020-06-15 11:10:00|10733.2|10732.2|10731.3|10730.3|10733.4|10732.5|10730.1|10729.4|291
1592219700000|2020-06-15 11:15:00|10731.2|10730.5|10730.8|10730.1|10732|10731.2|10727.7|10726.8|288
1592220000000|2020-06-15 11:20:00|10730.9|10730.2|10732.9|10732.2|10733.3|10732.6|10728.9|10728|315
1592220300000|2020-06-15 11:25:00|10732.8|10732.1|10729.5|10728.8|10733.2|10732.3|10728.6|10727.9|275
1592220600000|2020-06-15 11:30:00|10729.4|10728.7|10731.8|10731.1|10731.9|10731.2|10728.9|10728.2|189
1592220900000|2020-06-15 11:35:00|10731.6|10730.9|10733.7|10733|10734.4|10733.6|10730.6|10729.9|329
1592221200000|2020-06-15 11:40:00|10733.8|10733.1|10733.8|10732.8|10734.4|10733.6|10732.2|10731.5|230
1592221500000|2020-06-15 11:45:00|10733.7|10732.7|10736.3|10735.6|10738.6|10737.8|10732.9|10732.2|496
1592221800000|2020-06-15 11:50:00|10736.4|10735.7|10736.4|10735.7|10739.8|10739.1|10736.2|10735.5|398
1592222100000|2020-06-15 11:55:00|10736.3|10735.6|10736.8|10736.1|10738.4|10737.6|10734|10733.3|415
1592222400000|2020-06-15 12:00:00|10736.9|10736.2|10743.2|10742.5|10745.2|10744.5|10736.7|10736|463
1592222700000|2020-06-15 12:05:00|10743.1|10742.4|10741.1|10740.4|10743.5|10742.8|10739.8|10739.1|319
1592223000000|2020-06-15 12:10:00|10741.2|10740.5|10738.1|10737.4|10743.1|10742.2|10737.3|10736.5|445
1592223300000|2020-06-15 12:15:00|10738.2|10737.2|10738.8|10738.1|10739.5|10738.7|10735.5|10734.8|397
1592223600000|2020-06-15 12:20:00|10739|10738.3|10732.5|10731.8|10739.4|10738.6|10731.2|10730.5|403
1592223900000|2020-06-15 12:25:00|10732.4|10731.7|10734.3|10733.3|10736.2|10735.3|10732|10731.1|486
1592224200000|2020-06-15 12:30:00|10734.2|10733.2|10736.2|10735.5|10738.1|10737.1|10733.4|10732.7|454
1592224500000|2020-06-15 12:35:00|10736|10735.3|10740.4|10739.7|10741.8|10741.1|10735.2|10734.4|363
1592224800000|2020-06-15 12:40:00|10740.5|10739.8|10742.8|10742.1|10743|10742.1|10738.4|10737.7|478
1592225100000|2020-06-15 12:45:00|10742.7|10742|10740.5|10739.5|10742.7|10742|10739.3|10738.4|373
1592225400000|2020-06-15 12:50:00|10740.3|10739.3|10740.5|10739.8|10743.2|10742.2|10738.5|10737.7|432
1592225700000|2020-06-15 12:55:00|10740.4|10739.7|10742.3|10741.6|10743.1|10742.4|10739.7|10739|387
1592226000000|2020-06-15 13:00:00|10742.2|10741.5|10743.1|10742.4|10747.7|10746.7|10741.7|10740.9|449
1592226300000|2020-06-15 13:05:00|10743.2|10742.2|10740.4|10739.4|10743.2|10742.2|10739|10738.1|445
1592226600000|2020-06-15 13:10:00|10740.2|10739.5|10739.6|10738.6|10742.1|10741.4|10739.1|10738.3|385
1592226900000|2020-06-15 13:15:00|10739.2|10738.5|10741|10740|10742.6|10741.6|10738.4|10737.5|337
1592227200000|2020-06-15 13:20:00|10740.9|10740.2|10740.6|10739.6|10742.8|10741.9|10739|10738.2|350
1592227500000|2020-06-15 13:25:00|10740.7|10739.7|10743.7|10742.7|10743.9|10742.9|10739.5|10738.5|258
1592227800000|2020-06-15 13:30:00|10743.6|10742.6|10742.8|10742.1|10745.8|10744.8|10741.6|10740.6|382
1592228100000|2020-06-15 13:35:00|10743|10742|10746.6|10745.6|10748|10747|10740.1|10739.1|315
1592228400000|2020-06-15 13:40:00|10746.2|10745.2|10746.7|10746|10749.7|10748.7|10743.9|10742.9|385
1592228700000|2020-06-15 13:45:00|10746.6|10745.9|10744.1|10743.1|10747|10746.2|10743.2|10742.4|414
1592229000000|2020-06-15 13:50:00|10744.2|10743.2|10742.3|10741.3|10745.4|10744.5|10740|10739.1|684
1592229300000|2020-06-15 13:55:00|10742.4|10741.4|10739.5|10738.5|10743.4|10742.5|10736.4|10735.4|638
1592229600000|2020-06-15 14:00:00|10739.6|10738.6|10735.3|10734.6|10739.6|10738.7|10733.1|10732.1|658
1592229900000|2020-06-15 14:05:00|10735.2|10734.5|10734.5|10733.8|10737.9|10737.1|10734|10733.1|570
1592230200000|2020-06-15 14:10:00|10734.1|10733.4|10731.6|10730.6|10735.3|10734.5|10730.9|10730.2|574
1592230500000|2020-06-15 14:15:00|10731.5|10730.8|10736.3|10735.6|10736.8|10736|10729.8|10728.9|590
1592230800000|2020-06-15 14:20:00|10736.4|10735.7|10735.3|10734.6|10737.3|10736.4|10734.4|10733.6|534
1592231100000|2020-06-15 14:25:00|10735.4|10734.7|10729.3|10728.3|10737.2|10736.4|10728.9|10728.2|596
1592231400000|2020-06-15 14:30:00|10729.2|10728.2|10729.2|10728.2|10731.3|10730.5|10727.1|10726.3|547
1592231700000|2020-06-15 14:35:00|10729.3|10728.3|10725.8|10725.1|10729.5|10728.7|10725.8|10725.1|581
1592232000000|2020-06-15 14:40:00|10725.9|10724.9|10725.1|10724.4|10727.1|10726.3|10723.5|10722.7|585
1592232300000|2020-06-15 14:45:00|10725.2|10724.2|10724.2|10723.2|10725.8|10725.1|10721|10720.1|554
1592232600000|2020-06-15 14:50:00|10724.3|10723.3|10725|10724|10727.7|10727|10724.2|10723.3|546
1592232900000|2020-06-15 14:55:00|10725.3|10724.6|10740.6|10739.6|10742.2|10741.4|10725|10724.1|769
1592233200000|2020-06-15 15:00:00|10740.4|10739.7|10741.2|10740.2|10742.3|10741.5|10737.4|10736.7|653
1592233500000|2020-06-15 15:05:00|10741.3|10740.3|10743.3|10742.3|10746|10745.1|10741.1|10740.1|546
1592233800000|2020-06-15 15:10:00|10743.2|10742.2|10744.3|10743.6|10744.7|10743.9|10741.6|10740.6|486
1592234100000|2020-06-15 15:15:00|10744.4|10743.7|10743.7|10743|10745.2|10744.3|10740.5|10739.6|518
1592234400000|2020-06-15 15:20:00|10743.6|10742.7|10742.6|10741.6|10744.3|10743.6|10741.2|10740.4|486
1592234700000|2020-06-15 15:25:00|10742.5|10741.5|10740.5|10739.5|10743.8|10742.8|10740.4|10739.5|517
1592235000000|2020-06-15 15:30:00|10740.6|10739.6|10737.6|10736.9|10742|10741|10737.6|10736.8|501
1592235300000|2020-06-15 15:35:00|10737.7|10737|10737.3|10736.3|10739.5|10738.7|10736.6|10735.9|423
1592235600000|2020-06-15 15:40:00|10737.2|10736.5|10736.9|10736.2|10739.6|10738.9|10735.4|10734.4|450
1592235900000|2020-06-15 15:45:00|10736.8|10736.1|10738.7|10738|10739|10738.3|10735.8|10735.1|382
1592236200000|2020-06-15 15:50:00|10738.6|10737.9|10737.2|10736.5|10740.1|10739.2|10736.1|10735.4|323
1592236500000|2020-06-15 15:55:00|10737.4|10736.4|10734.1|10733.1|10737.8|10737|10733.6|10732.8|377
1592236800000|2020-06-15 16:00:00|10734|10733|10733.9|10733.2|10736.1|10735.4|10732.8|10731.9|483
1592237100000|2020-06-15 16:05:00|10734.3|10733.3|10732.4|10731.4|10735.4|10734.6|10731.9|10731.1|388
1592237400000|2020-06-15 16:10:00|10732.2|10731.5|10731.3|10730.6|10733|10732|10729.7|10729|468
1592237700000|2020-06-15 16:15:00|10731.5|10730.5|10731.3|10730.3|10735|10734.3|10730.8|10730|448
1592238000000|2020-06-15 16:20:00|10731.1|10730.4|10733.1|10732.1|10733.6|10732.9|10730.5|10729.7|343
1592238300000|2020-06-15 16:25:00|10733.2|10732.2|10729.2|10728.5|10733.4|10732.6|10728.7|10727.8|357
1592238600000|2020-06-15 16:30:00|10729.3|10728.6|10729.5|10728.8|10730.8|10730.1|10729|10728.2|316
1592238900000|2020-06-15 16:35:00|10729.6|10728.6|10728.4|10727.4|10730.8|10730|10728.2|10727.3|315
1592239200000|2020-06-15 16:40:00|10728.5|10727.5|10728.9|10728.2|10730.5|10729.6|10728.4|10727.4|348
1592239500000|2020-06-15 16:45:00|10729|10728.3|10728.5|10727.5|10729.2|10728.3|10727.6|10726.7|296
1592239800000|2020-06-15 16:50:00|10728.4|10727.4|10724.4|10723.4|10728.5|10727.5|10724.2|10723.4|336
1592240100000|2020-06-15 16:55:00|10724.3|10723.6|10724.2|10723.5|10725.4|10724.4|10722.7|10721.8|403
1592240400000|2020-06-15 17:00:00|10724.3|10723.3|10726.1|10725.4|10726.3|10725.5|10721.6|10720.8|345
1592240700000|2020-06-15 17:05:00|10726.2|10725.2|10728.7|10728|10728.7|10728|10725.2|10724.4|302
1592241000000|2020-06-15 17:10:00|10728.6|10727.9|10726.2|10725.2|10729.4|10728.6|10725.4|10724.5|266
1592241300000|2020-06-15 17:15:00|10726.3|10725.3|10728.5|10727.5|10729.5|10728.6|10726.2|10725.2|294
1592241600000|2020-06-15 17:20:00|10728.7|10727.7|10729.3|10728.3|10729.7|10728.8|10727.2|10726.5|272
1592241900000|2020-06-15 17:25:00|10729.4|10728.4|10728.6|10727.6|10730.6|10729.8|10728.4|10727.5|268
1592242200000|2020-06-15 17:30:00|10728.5|10727.5|10727.3|10726.3|10729.6|10728.7|10726.1|10725.3|323
1592242500000|2020-06-15 17:35:00|10727.5|10726.6|10726.8|10725.8|10727.8|10726.9|10725.6|10724.6|213
1592242800000|2020-06-15 17:40:00|10726.7|10725.7|10725|10724|10727.5|10726.6|10724.9|10724|177
1592243100000|2020-06-15 17:45:00|10725.1|10724.1|10725.1|10724.4|10725.8|10724.9|10723.6|10722.7|226
1592243400000|2020-06-15 17:50:00|10725.3|10724.6|10728.4|10727.7|10729.7|10729|10725|10724.2|310
1592243700000|2020-06-15 17:55:00|10728.5|10727.8|10730.1|10729.1|10730.1|10729.1|10727.4|10726.6|284
1592244000000|2020-06-15 18:00:00|10730|10729|10733.8|10733.1|10738.8|10737.8|10729.7|10728.8|704
1592244300000|2020-06-15 18:05:00|10733.7|10733|10736.8|10735.8|10736.9|10736.1|10731.9|10731|539
1592244600000|2020-06-15 18:10:00|10736.6|10735.6|10736.1|10735.1|10737.3|10736.3|10732.6|10731.7|464
1592244900000|2020-06-15 18:15:00|10736.2|10735.2|10733.8|10732.8|10736.3|10735.5|10732.1|10731.3|557
1592245200000|2020-06-15 18:20:00|10734.2|10733.2|10732|10731|10734.3|10733.4|10729.7|10728.7|467
1592245500000|2020-06-15 18:25:00|10731.9|10730.9|10729.5|10728.5|10732.6|10731.8|10729.1|10728.3|478
1592245800000|2020-06-15 18:30:00|10729.8|10729.1|10733.7|10732.7|10734.2|10733.4|10729|10728.1|507
1592246100000|2020-06-15 18:35:00|10733.6|10732.6|10731.6|10730.6|10735.4|10734.5|10731.3|10730.3|365
1592246400000|2020-06-15 18:40:00|10731.5|10730.5|10730.4|10729.7|10733.4|10732.5|10730.4|10729.7|331
1592246700000|2020-06-15 18:45:00|10730.6|10729.9|10736.3|10735.3|10736.4|10735.4|10730.6|10729.9|350
1592247000000|2020-06-15 18:50:00|10736.4|10735.4|10736.9|10735.9|10737.1|10736.1|10735|10734.1|336
1592247300000|2020-06-15 18:55:00|10737|10736|10732.3|10731.6|10737|10736.1|10731.9|10730.9|442
1592247600000|2020-06-15 19:00:00|10732.7|10731.7|10736.4|10735.4|10736.8|10735.8|10732.1|10731.2|342
1592247900000|2020-06-15 19:05:00|10736.5|10735.5|10735.3|10734.3|10736.9|10735.9|10734.9|10734|288
1592248200000|2020-06-15 19:10:00|10735.4|10734.4|10734.8|10733.8|10735.7|10734.8|10734.3|10733.4|204
1592248500000|2020-06-15 19:15:00|10734.9|10733.9|10735|10734.3|10736|10735.1|10734.1|10733.3|217
1592248800000|2020-06-15 19:20:00|10735.1|10734.1|10735.5|10734.5|10735.6|10734.6|10734.1|10733.1|236
1592249100000|2020-06-15 19:25:00|10735.6|10734.6|10735.7|10734.7|10736.3|10735.4|10734.5|10733.5|326
1592249400000|2020-06-15 19:30:00|10735.8|10734.8|10736.3|10735.3|10736.4|10735.5|10733.2|10732.4|339
1592249700000|2020-06-15 19:35:00|10736.2|10735.2|10738.1|10737.1|10738.3|10737.3|10736|10735.2|309
1592250000000|2020-06-15 19:40:00|10738.2|10737.2|10738.5|10737.5|10738.5|10737.6|10736.8|10735.9|311
1592250300000|2020-06-15 19:45:00|10738.4|10737.4|10736.2|10735.2|10738.4|10737.6|10735.9|10734.9|260
1592250600000|2020-06-15 19:50:00|10736.4|10735.4|10736.1|10735.1|10737.2|10736.3|10735|10734.1|295
1592250900000|2020-06-15 19:55:00|10736|10735|10734|10733|10736.5|10735.6|10733.5|10732.5|285
1592251200000|2020-06-15 20:00:00|10734.1|10733.1|10734.1|10733.1|10735.1|10734.2|10733.2|10732.3|243
1592251500000|2020-06-15 20:05:00|10734|10733|10733.3|10732.3|10734.1|10733.1|10732.2|10731.2|158
1592251800000|2020-06-15 20:10:00|10733.2|10732.2|10734|10733|10734.5|10733.6|10733|10732|135
1592252100000|2020-06-15 20:15:00|10734.1|10733.1|10734.2|10733.2|10735.9|10734.9|10733.7|10732.7|158
1592252400000|2020-06-15 20:20:00|10734.3|10733.3|10737.7|10736.7|10738.2|10737.2|10734.1|10733.1|141
1592252700000|2020-06-15 20:25:00|10737.6|10736.6|10737.8|10736.8|10738.5|10737.7|10736.8|10735.9|237
1592253000000|2020-06-15 20:30:00|10737.9|10736.9|10737.7|10736.7|10738.7|10737.7|10737.3|10736.3|180
1592253300000|2020-06-15 20:35:00|10737.6|10736.6|10738.1|10737.1|10739.5|10738.5|10737.5|10736.5|207
1592253600000|2020-06-15 20:40:00|10738.4|10737.4|10738.9|10737.9|10739.2|10738.2|10738.2|10737.2|113
1592253900000|2020-06-15 20:45:00|10738.8|10737.8|10738.1|10737.1|10739|10738|10737.9|10736.9|186
1592254200000|2020-06-15 20:50:00|10738|10737|10735.8|10734.8|10738|10737|10735.7|10734.7|142
1592254500000|2020-06-15 20:55:00|10735.9|10734.9|10733.7|10732.2|10736.3|10735.3|10732.4|10729.6|285
1592254800000|2020-06-15 21:00:00|10734|10732.1|10733.4|10731.8|10734.8|10732.5|10731.9|10726.8|73
1592255100000|2020-06-15 21:05:00|10733.7|10732|10743.1|10737.4|10743.7|10738|10733.5|10730.8|633
1592255400000|2020-06-15 21:10:00|10743|10737.5|10740.7|10734.7|10743.8|10738.2|10737.5|10731.5|611
1592255700000|2020-06-15 21:15:00|10740.8|10734.8|10739.5|10733.5|10743.1|10737.1|10739.5|10733.5|218
1592256000000|2020-06-15 21:20:00|10739.6|10733.6|10739.3|10733.3|10741.2|10735.2|10738.3|10732.3|429
1592256300000|2020-06-15 21:25:00|10739.4|10733.4|10739|10733|10740.6|10734.6|10738.5|10732.5|460
1592256600000|2020-06-15 21:30:00|10738.7|10732.7|10739.8|10733.8|10740.5|10734.5|10738.6|10732.6|657
1592256900000|2020-06-15 21:35:00|10739.3|10733.3|10738.8|10732.8|10740.4|10734.4|10738|10732|431
1592257200000|2020-06-15 21:40:00|10738.9|10732.9|10738.3|10732.3|10740|10734|10737|10731|582
1592257500000|2020-06-15 21:45:00|10738.2|10732.2|10739.3|10733.3|10743|10737|10737.3|10731.3|693
1592257800000|2020-06-15 21:50:00|10739|10733|10741|10735|10741.4|10735.4|10738.5|10732.5|779
1592258100000|2020-06-15 21:55:00|10741.1|10735.1|10740.3|10734.7|10743.3|10737.3|10734.8|10729.5|700
1592258400000|2020-06-15 22:00:00|10740.5|10734.5|10742.2|10738.2|10745.6|10740.7|10735.1|10730.7|1222
1592258700000|2020-06-15 22:05:00|10742.5|10737.9|10743.3|10742.3|10746.7|10744|10741.4|10737.5|691
1592259000000|2020-06-15 22:10:00|10743.4|10742.4|10743.2|10742.2|10744.2|10742.9|10742.4|10741.4|269
1592259300000|2020-06-15 22:15:00|10742.8|10741.8|10739|10738|10743|10742|10739|10738|252
1592259600000|2020-06-15 22:20:00|10739.1|10738.1|10738.8|10737.8|10740.2|10739.2|10738.2|10737.2|179
1592259900000|2020-06-15 22:25:00|10738.9|10737.9|10740.5|10739.5|10740.6|10739.6|10737.6|10736.6|137
1592260200000|2020-06-15 22:30:00|10740.6|10739.6|10740.5|10739.5|10742.6|10741.6|10740.1|10739.1|220
1592260500000|2020-06-15 22:35:00|10740.6|10739.6|10738.6|10737.6|10741.3|10740.3|10737.7|10736.7|213
1592260800000|2020-06-15 22:40:00|10738.5|10737.5|10740.8|10739.8|10740.8|10739.8|10737.6|10736.6|126
1592261100000|2020-06-15 22:45:00|10740.7|10739.7|10742.2|10741.2|10742.5|10741.5|10740.7|10739.7|130
1592261400000|2020-06-15 22:50:00|10742.1|10741.1|10742.7|10741.7|10744.2|10743.2|10741.8|10740.8|180
1592261700000|2020-06-15 22:55:00|10742.8|10741.8|10743.3|10742.3|10744|10743|10742|10741|181
1592262000000|2020-06-15 23:00:00|10743.1|10742.4|10740.1|10739.1|10743.4|10742.4|10737.9|10736.9|287
1592262300000|2020-06-15 23:05:00|10740.2|10739.2|10740.9|10739.9|10742.2|10741.2|10740.2|10739.2|222
1592262600000|2020-06-15 23:10:00|10741|10740|10740.5|10739.5|10741.3|10740.3|10739.8|10738.8|141
1592262900000|2020-06-15 23:15:00|10740.4|10739.4|10738.1|10737.1|10740.6|10739.6|10737.7|10736.7|136
1592263200000|2020-06-15 23:20:00|10738.2|10737.2|10742.7|10741.7|10742.8|10741.8|10737.8|10736.8|170
1592263500000|2020-06-15 23:25:00|10742.6|10741.6|10744.1|10743.1|10746.2|10745.2|10742|10741|215
1592263800000|2020-06-15 23:30:00|10744|10743|10746.9|10745.9|10747.5|10746.5|10743.8|10742.8|282
1592264100000|2020-06-15 23:35:00|10746.7|10745.7|10749.7|10748.7|10749.8|10749|10745.6|10744.6|320
1592264400000|2020-06-15 23:40:00|10749.6|10748.6|10749.8|10748.8|10750.6|10749.6|10749|10748|294
1592264700000|2020-06-15 23:45:00|10749.7|10748.7|10748.8|10747.8|10750.5|10749.6|10746.2|10745.2|305
1592265000000|2020-06-15 23:50:00|10748.9|10747.9|10748.4|10747.4|10749.3|10748.3|10746.6|10745.8|236
1592265300000|2020-06-15 23:55:00|10748.2|10747.5|10749.1|10748.1|10749.8|10748.8|10746.2|10745.2|304
1592265600000|2020-06-16 00:00:00|10749|10748|10742.8|10742.1|10750.1|10749.2|10742.5|10741.6|520
1592265900000|2020-06-16 00:05:00|10742.4|10741.7|10738.7|10738|10742.7|10741.7|10737.3|10736.3|524
1592266200000|2020-06-16 00:10:00|10738.8|10738.1|10739.3|10738.6|10740.7|10739.7|10737.5|10736.6|422
1592266500000|2020-06-16 00:15:00|10739.4|10738.4|10738.2|10737.2|10740.7|10739.7|10736.6|10735.8|362
1592266800000|2020-06-16 00:20:00|10738.1|10737.1|10734.8|10733.8|10738.2|10737.2|10733.5|10732.7|327
1592267100000|2020-06-16 00:25:00|10734.6|10733.9|10735.8|10734.8|10737.3|10736.3|10734.3|10733.6|377
1592267400000|2020-06-16 00:30:00|10735.7|10734.7|10733.8|10732.8|10737.4|10736.6|10733.8|10732.8|426
1592267700000|2020-06-16 00:35:00|10733.6|10732.9|10731.1|10730.1|10734.1|10733.2|10729.8|10728.8|473
1592268000000|2020-06-16 00:40:00|10731.2|10730.2|10731.6|10730.9|10732.6|10731.7|10729.7|10728.7|374
1592268300000|2020-06-16 00:45:00|10731.7|10731|10729.4|10728.4|10732.9|10731.9|10729.4|10728.4|324
1592268600000|2020-06-16 00:50:00|10729.3|10728.3|10729.9|10728.9|10731.1|10730.1|10727.2|10726.5|429
1592268900000|2020-06-16 00:55:00|10730.5|10729.5|10732.5|10731.5|10732.6|10731.7|10729.2|10728.4|379
1592269200000|2020-06-16 01:00:00|10732.6|10731.6|10732.8|10732.1|10735.2|10734.2|10731.2|10730.5|411
1592269500000|2020-06-16 01:05:00|10733|10732|10729.5|10728.8|10733.7|10732.9|10729.2|10728.5|328
1592269800000|2020-06-16 01:10:00|10729.4|10728.7|10729|10728|10730.2|10729.4|10727.3|10726.5|343
1592270100000|2020-06-16 01:15:00|10729.2|10728.2|10726.3|10725.3|10729.4|10728.5|10724.9|10724|370
1592270400000|2020-06-16 01:20:00|10726.2|10725.2|10726.5|10725.5|10727.5|10726.5|10723.7|10722.8|361
1592270700000|2020-06-16 01:25:00|10726.4|10725.4|10726.8|10725.8|10727.5|10726.6|10724.7|10723.8|295
1592271000000|2020-06-16 01:30:00|10726.9|10725.9|10730.6|10729.9|10731.2|10730.3|10726.5|10725.6|376
1592271300000|2020-06-16 01:35:00|10730.7|10729.7|10730.8|10729.8|10733.3|10732.6|10730|10729.3|345
1592271600000|2020-06-16 01:40:00|10731|10730.1|10731.2|10730.2|10731.6|10730.6|10729.4|10728.4|315
1592271900000|2020-06-16 01:45:00|10731.3|10730.3|10730.5|10729.5|10733.7|10732.8|10730.5|10729.5|260
1592272200000|2020-06-16 01:50:00|10730.6|10729.6|10734.1|10733.1|10734.1|10733.1|10728.8|10727.8|315
1592272500000|2020-06-16 01:55:00|10734|10733|10734.5|10733.5|10736.1|10735.3|10732.9|10731.9|305
1592272800000|2020-06-16 02:00:00|10734.6|10733.8|10733|10732|10735.3|10734.4|10733|10732|296
1592273100000|2020-06-16 02:05:00|10733.2|10732.5|10735.2|10734.2|10735.4|10734.4|10733.2|10732.5|232
1592273400000|2020-06-16 02:10:00|10735.3|10734.5|10735.2|10734.2|10737.7|10737|10734.2|10733.3|268
1592273700000|2020-06-16 02:15:00|10735.3|10734.3|10735|10734|10738.3|10737.3|10734.7|10733.7|228
1592274000000|2020-06-16 02:20:00|10735.1|10734.1|10732.2|10731.2|10735.9|10735|10732.1|10731.1|288
1592274300000|2020-06-16 02:25:00|10732.3|10731.3|10735.1|10734.1|10735.2|10734.2|10731.3|10730.3|266
1592274600000|2020-06-16 02:30:00|10735.2|10734.2|10739|10738|10744.5|10743.5|10735.2|10734.2|637
1592274900000|2020-06-16 02:35:00|10738.9|10737.9|10736.7|10735.7|10740.6|10739.6|10736.5|10735.5|389
1592275200000|2020-06-16 02:40:00|10736.8|10735.8|10742|10741|10742.2|10741.2|10736.5|10735.5|349
1592275500000|2020-06-16 02:45:00|10742.1|10741.1|10745.8|10744.8|10746.5|10745.5|10740.3|10739.3|332
1592275800000|2020-06-16 02:50:00|10745.7|10744.7|10754.5|10753.5|10758.8|10757.8|10745.6|10744.6|523
1592276100000|2020-06-16 02:55:00|10754.4|10753.4|10762.5|10761.5|10764.5|10763.6|10754.3|10753.4|453
1592276400000|2020-06-16 03:00:00|10762.4|10761.4|10757.8|10756.8|10763.7|10762.7|10757.4|10756.5|502
1592276700000|2020-06-16 03:05:00|10757.7|10756.7|10754.7|10753.7|10759.3|10758.3|10754.5|10753.5|383
1592277000000|2020-06-16 03:10:00|10754.6|10753.6|10754.2|10753.2|10756.2|10755.2|10751.9|10750.9|406
1592277300000|2020-06-16 03:15:00|10754.1|10753.1|10753.4|10752.4|10754.6|10753.6|10751.8|10750.8|212
1592277600000|2020-06-16 03:20:00|10753.5|10752.5|10754.5|10753.5|10756.7|10755.7|10753.4|10752.4|306
1592277900000|2020-06-16 03:25:00|10754.4|10753.4|10755.9|10754.9|10757.9|10756.9|10754.3|10753.3|275
1592278200000|2020-06-16 03:30:00|10755.8|10754.8|10752.7|10751.7|10756.5|10755.5|10752.7|10751.7|360
1592278500000|2020-06-16 03:35:00|10752.4|10751.4|10748.8|10747.8|10753.9|10752.9|10748.3|10747.3|385
1592278800000|2020-06-16 03:40:00|10748.7|10747.7|10745|10744|10749.2|10748.3|10744.9|10743.9|337
1592279100000|2020-06-16 03:45:00|10744.9|10743.9|10745.5|10744.5|10747.4|10746.5|10744.9|10743.9|260
1592279400000|2020-06-16 03:50:00|10745.6|10744.6|10746.2|10745.2|10747.5|10746.6|10744.8|10743.9|234
1592279700000|2020-06-16 03:55:00|10746.1|10745.1|10745.5|10744.5|10748.2|10747.2|10743.9|10742.9|342
1592280000000|2020-06-16 04:00:00|10745.3|10744.3|10741.3|10740.6|10745.6|10744.8|10739.8|10739|397
1592280300000|2020-06-16 04:05:00|10741.4|10740.4|10743.5|10742.5|10744.6|10743.7|10740.8|10739.8|276
1592280600000|2020-06-16 04:10:00|10743.6|10742.6|10745.7|10744.7|10746.3|10745.5|10742.1|10741.1|299
1592280900000|2020-06-16 04:15:00|10745.6|10744.6|10747.7|10746.7|10749.3|10748.4|10744.7|10743.9|369
1592281200000|2020-06-16 04:20:00|10747.5|10746.5|10749.8|10748.8|10750.4|10749.6|10746.9|10745.9|400
1592281500000|2020-06-16 04:25:00|10749.5|10748.7|10751.9|10750.9|10752.8|10751.9|10749.4|10748.7|383
1592281800000|2020-06-16 04:30:00|10751.5|10750.5|10751.4|10750.4|10753.7|10752.7|10749.1|10748.1|316
1592282100000|2020-06-16 04:35:00|10751.5|10750.5|10749.4|10748.4|10752.6|10751.8|10748.6|10747.6|269
1592282400000|2020-06-16 04:40:00|10749.3|10748.3|10748.1|10747.1|10749.9|10748.9|10747.5|10746.7|273
1592282700000|2020-06-16 04:45:00|10748|10747.3|10745.6|10744.9|10748.3|10747.3|10745.4|10744.6|254
1592283000000|2020-06-16 04:50:00|10745.7|10744.7|10746.3|10745.3|10747.1|10746.1|10745.1|10744.1|220
1592283300000|2020-06-16 04:55:00|10746.4|10745.4|10748.9|10748.2|10749.2|10748.2|10746.1|10745.1|317
1592283600000|2020-06-16 05:00:00|10749|10748|10750|10749|10751.3|10750.3|10748.5|10747.5|338
1592283900000|2020-06-16 05:05:00|10750.1|10749.1|10749.9|10749.2|10750.1|10749.4|10747.3|10746.4|311
1592284200000|2020-06-16 05:10:00|10750|10749.3|10751.5|10750.5|10751.6|10750.6|10749.3|10748.4|244
1592284500000|2020-06-16 05:15:00|10751.4|10750.4|10749.9|10748.9|10752.6|10751.6|10749.3|10748.6|212
1592284800000|2020-06-16 05:20:00|10749.8|10748.8|10753.1|10752.1|10753.1|10752.2|10749.1|10748.3|285
1592285100000|2020-06-16 05:25:00|10753|10752|10752.9|10751.9|10753.8|10752.8|10751.7|10750.7|184
1592285400000|2020-06-16 05:30:00|10752.8|10751.8|10746.5|10745.5|10753|10752|10746.2|10745.4|345
1592285700000|2020-06-16 05:35:00|10746.6|10745.6|10746.6|10745.6|10748.3|10747.5|10746.5|10745.5|235
1592286000000|2020-06-16 05:40:00|10746|10745.3|10747.9|10746.9|10748|10747.1|10744.4|10743.5|318
1592286300000|2020-06-16 05:45:00|10748|10747|10749.6|10748.6|10751.4|10750.7|10747|10746.2|330
1592286600000|2020-06-16 05:50:00|10749.5|10748.5|10749.9|10748.9|10750|10749.2|10746.7|10745.7|372
1592286900000|2020-06-16 05:55:00|10750|10749|10750.2|10749.2|10751.7|10750.7|10749.5|10748.5|311
1592287200000|2020-06-16 06:00:00|10750.3|10749.3|10750.5|10749.5|10754.3|10753.3|10750.1|10749.1|459
1592287500000|2020-06-16 06:05:00|10750.7|10749.7|10748.3|10747.3|10750.9|10749.9|10746.7|10745.7|477
1592287800000|2020-06-16 06:10:00|10748.4|10747.4|10749.9|10749.2|10750|10749.2|10747.7|10746.8|345
1592288100000|2020-06-16 06:15:00|10749.6|10748.9|10751.2|10750.5|10752.2|10751.3|10749|10748.3|330
1592288400000|2020-06-16 06:20:00|10751.1|10750.4|10753.2|10752.2|10753.7|10752.8|10749.8|10749|321
1592288700000|2020-06-16 06:25:00|10753.3|10752.3|10755.2|10754.5|10755.5|10754.7|10751.8|10751|316
1592289000000|2020-06-16 06:30:00|10755.4|10754.4|10753.4|10752.4|10757.3|10756.3|10753.2|10752.3|399
1592289300000|2020-06-16 06:35:00|10752.9|10751.9|10732.8|10731.8|10753.2|10752.5|10730.7|10729.7|734
1592289600000|2020-06-16 06:40:00|10732.6|10731.6|10740.4|10739.4|10745.2|10744.2|10731.9|10730.9|695
1592289900000|2020-06-16 06:45:00|10740.7|10739.7|10743.5|10742.5|10744.5|10743.6|10739.5|10738.5|519
1592290200000|2020-06-16 06:50:00|10743.6|10742.6|10744.3|10743.3|10746.5|10745.5|10741.3|10740.3|458
1592290500000|2020-06-16 06:55:00|10744.2|10743.2|10742.6|10741.6|10747.6|10746.8|10741.4|10740.6|542
1592290800000|2020-06-16 07:00:00|10742.7|10741.7|10739.4|10738.4|10743.9|10743.1|10737.3|10736.4|694
1592291100000|2020-06-16 07:05:00|10739.5|10738.5|10738.7|10737.7|10741|10740.2|10737.5|10736.5|637
1592291400000|2020-06-16 07:10:00|10738.9|10737.9|10738.8|10737.8|10742.6|10741.7|10737.8|10737|543
1592291700000|2020-06-16 07:15:00|10738.7|10737.7|10737.3|10736.6|10739|10738.1|10735.7|10735|582
1592292000000|2020-06-16 07:20:00|10737.4|10736.4|10737.9|10736.9|10740.9|10740.1|10734.3|10733.5|633
1592292300000|2020-06-16 07:25:00|10738|10737|10734.4|10733.7|10738|10737|10733.2|10732.5|621
1592292600000|2020-06-16 07:30:00|10734.5|10733.5|10732.3|10731.3|10735.7|10735|10730.5|10729.6|646
1592292900000|2020-06-16 07:35:00|10732.2|10731.2|10737.7|10736.7|10737.8|10737.1|10731.5|10730.5|594
1592293200000|2020-06-16 07:40:00|10737.8|10736.8|10736|10735|10738|10737.2|10734.2|10733.4|548
1592293500000|2020-06-16 07:45:00|10735.8|10735.1|10734.5|10733.5|10736.4|10735.5|10732.5|10731.7|472
1592293800000|2020-06-16 07:50:00|10734.6|10733.6|10738.1|10737.4|10739.2|10738.5|10734.2|10733.3|503
1592294100000|2020-06-16 07:55:00|10738.2|10737.5|10733.3|10732.3|10738.3|10737.6|10731.1|10730.4|525
1592294400000|2020-06-16 08:00:00|10733.4|10732.4|10735.7|10734.7|10736.3|10735.5|10731|10730.3|581
1592294700000|2020-06-16 08:05:00|10735.6|10734.6|10733.6|10732.6|10735.7|10734.7|10731.3|10730.3|486
1592295000000|2020-06-16 08:10:00|10733.4|10732.4|10731.6|10730.9|10734|10733|10728.8|10728.1|529
1592295300000|2020-06-16 08:15:00|10732|10731.3|10735.6|10734.9|10736.2|10735.2|10731.6|10730.8|469
1592295600000|2020-06-16 08:20:00|10735.7|10735|10733.7|10733|10736.1|10735.3|10733.1|10732.3|425
1592295900000|2020-06-16 08:25:00|10733.9|10732.9|10738.5|10737.8|10739|10738.3|10733.2|10732.5|377
1592296200000|2020-06-16 08:30:00|10738.4|10737.7|10741.5|10740.5|10741.7|10740.8|10737|10736.3|369
1592296500000|2020-06-16 08:35:00|10741.4|10740.4|10742.2|10741.5|10743.3|10742.6|10740.8|10739.9|471
1592296800000|2020-06-16 08:40:00|10742.4|10741.4|10741.3|10740.3|10742.7|10742|10740.5|10739.7|421
1592297100000|2020-06-16 08:45:00|10741.2|10740.6|10741.4|10740.4|10741.5|10740.7|10738.8|10737.9|379
1592297400000|2020-06-16 08:50:00|10741.5|10740.5|10741|10740.3|10741.8|10740.9|10738.7|10737.9|373
1592297700000|2020-06-16 08:55:00|10740.9|10740.2|10746.2|10745.2|10746.4|10745.5|10740.8|10740|398
1592298000000|2020-06-16 09:00:00|10746.3|10745.3|10745.2|10744.5|10747.6|10746.8|10744.5|10743.7|413
1592298300000|2020-06-16 09:05:00|10745.1|10744.4|10743.3|10742.6|10747|10746|10742.2|10741.3|418
1592298600000|2020-06-16 09:10:00|10743.4|10742.7|10742.5|10741.5|10744.2|10743.4|10741.5|10740.7|336
1592298900000|2020-06-16 09:15:00|10742.4|10741.7|10740.9|10739.9|10742.8|10742.1|10740.1|10739.4|372
1592299200000|2020-06-16 09:20:00|10740.8|10739.8|10740.4|10739.4|10741.9|10740.9|10739.8|10738.8|328
1592299500000|2020-06-16 09:25:00|10740.3|10739.3|10738.1|10737.1|10741|10740|10737.3|10736.3|330
1592299800000|2020-06-16 09:30:00|10738|10737|10739.4|10738.4|10739.8|10738.8|10737.6|10736.6|271
1592300100000|2020-06-16 09:35:00|10739.5|10738.5|10739.3|10738.3|10740.3|10739.3|10738.8|10737.8|280
1592300400000|2020-06-16 09:40:00|10739.4|10738.4|10739.2|10738.5|10740|10739|10738.7|10737.7|206
1592300700000|2020-06-16 09:45:00|10739.3|10738.3|10738.1|10737.4|10740|10739.2|10737.7|10737|320
1592301000000|2020-06-16 09:50:00|10738.3|10737.3|10737.8|10736.8|10738.7|10737.8|10736.1|10735.3|298
1592301300000|2020-06-16 09:55:00|10737.7|10737|10736.6|10735.9|10738.5|10737.7|10736.3|10735.4|411
1592301600000|2020-06-16 10:00:00|10736.7|10735.7|10736|10735|10737.5|10736.7|10734.6|10733.7|368
1592301900000|2020-06-16 10:05:00|10736.1|10735.1|10737|10736.3|10739.1|10738.2|10734.7|10733.9|340
1592302200000|2020-06-16 10:10:00|10737.1|10736.4|10738.7|10737.7|10739.4|10738.7|10737|10736.3|356
1592302500000|2020-06-16 10:15:00|10738.8|10737.8|10738.1|10737.4|10739.1|10738.4|10736.8|10735.9|448
1592302800000|2020-06-16 10:20:00|10738.2|10737.5|10739.1|10738.4|10739.7|10739|10738.1|10737.4|287
1592303100000|2020-06-16 10:25:00|10739.2|10738.5|10735.9|10735.2|10739.2|10738.5|10735.9|10735.2|277
1592303400000|2020-06-16 10:30:00|10736|10735.3|10735.9|10735.2|10738.3|10737.6|10735.2|10734.5|372
1592303700000|2020-06-16 10:35:00|10735.8|10735.1|10734.3|10733.3|10737.6|10736.9|10734.2|10733.2|314
1592304000000|2020-06-16 10:40:00|10734.4|10733.4|10732.5|10731.8|10735.1|10734.3|10731.5|10730.5|361
1592304300000|2020-06-16 10:45:00|10732.7|10731.7|10732.5|10731.8|10733.8|10733|10731.5|10730.8|318
1592304600000|2020-06-16 10:50:00|10732.7|10731.7|10730.9|10730.2|10735.1|10734.3|10729.8|10728.8|324
1592304900000|2020-06-16 10:55:00|10730.8|10730.1|10731.3|10730.6|10732.6|10731.6|10728.5|10727.7|329
1592305200000|2020-06-16 11:00:00|10731.4|10730.4|10729.2|10728.5|10732.2|10731.2|10728.9|10728|313
1592305500000|2020-06-16 11:05:00|10729.1|10728.4|10730.9|10729.9|10731.6|10730.8|10728.2|10727.5|282
1592305800000|2020-06-16 11:10:00|10730.8|10729.8|10728|10727.3|10730.9|10730.1|10726.7|10725.9|358
1592306100000|2020-06-16 11:15:00|10727.9|10727.2|10727.7|10727|10729.3|10728.3|10727|10726.2|326
1592306400000|2020-06-16 11:20:00|10727.8|10726.8|10728.5|10727.5|10729.2|10728.5|10727.4|10726.5|364
1592306700000|2020-06-16 11:25:00|10728.6|10727.6|10727.6|10726.6|10728.8|10727.9|10727.2|10726.3|259
1592307000000|2020-06-16 11:30:00|10727.3|10726.7|10728.6|10727.6|10728.9|10728.1|10726.2|10725.4|312
1592307300000|2020-06-16 11:35:00|10728.4|10727.7|10730.3|10729.6|10730.4|10729.7|10727.4|10726.6|372
1592307600000|2020-06-16 11:40:00|10730|10729.3|10728.5|10727.8|10730.9|10730|10727.4|10726.5|325
1592307900000|2020-06-16 11:45:00|10728.6|10727.6|10731|10730.3|10731.7|10730.7|10728.4|10727.6|342
1592308200000|2020-06-16 11:50:00|10731.1|10730.1|10732.7|10732|10733.6|10732.9|10730.7|10729.9|272
1592308500000|2020-06-16 11:55:00|10732.6|10731.9|10732.8|10732.1|10733.6|10732.9|10731.1|10730.3|331
1592308800000|2020-06-16 12:00:00|10732.7|10732|10732.8|10732.1|10733.9|10733.2|10731.5|10730.7|314
1592309100000|2020-06-16 12:05:00|10732.9|10732.2|10734.4|10733.7|10735.1|10734.3|10732.5|10731.8|348
1592309400000|2020-06-16 12:10:00|10734.5|10733.8|10735.6|10734.6|10735.8|10734.8|10732.5|10731.6|365
1592309700000|2020-06-16 12:15:00|10735.5|10734.5|10737.6|10736.9|10737.6|10736.9|10735.2|10734.3|415
1592310000000|2020-06-16 12:20:00|10737.8|10737.1|10733.4|10732.4|10739.7|10739|10732.9|10732.1|452
1592310300000|2020-06-16 12:25:00|10733.5|10732.5|10738.5|10732.5|10739.5|10733.5|10730.8|10728.2|440
1592310600000|2020-06-16 12:30:00|10739.3|10733.3|10735.7|10734.7|10743.8|10742.8|10734.6|10729.5|771
1592310900000|2020-06-16 12:35:00|10735.9|10735.2|10731.1|10730.4|10737.7|10736.8|10727.9|10727.1|725
1592311200000|2020-06-16 12:40:00|10731.2|10730.5|10737.6|10736.6|10737.8|10737|10731.2|10730.2|670
1592311500000|2020-06-16 12:45:00|10737.5|10736.5|10738.4|10737.7|10740.1|10739.4|10736.2|10735.2|646
1592311800000|2020-06-16 12:50:00|10738.6|10737.6|10738.9|10737.9|10741.5|10740.6|10734.7|10733.8|600
1592312100000|2020-06-16 12:55:00|10739.2|10738.2|10741|10740|10742.6|10741.9|10737.3|10736.6|547
1592312400000|2020-06-16 13:00:00|10740.9|10739.9|10745|10744|10746.5|10745.8|10740.6|10739.9|713
1592312700000|2020-06-16 13:05:00|10745.1|10744.1|10742.2|10741.2|10747.1|10746.2|10738.7|10738|652
1592313000000|2020-06-16 13:10:00|10742.1|10741.1|10750.7|10748.2|10751|10749.7|10741.5|10740.7|657
1592313300000|2020-06-16 13:15:00|10750.4|10748.3|10743.4|10742.7|10752.9|10750.1|10743.2|10742.3|638
1592313600000|2020-06-16 13:20:00|10743.6|10742.6|10746.7|10745.7|10747.5|10746.8|10742.4|10741.6|522
1592313900000|2020-06-16 13:25:00|10746.6|10746|10745.9|10745.2|10748.2|10747.4|10744.4|10743.6|499
1592314200000|2020-06-16 13:30:00|10745.8|10744.9|10737.8|10737.1|10746|10745.2|10737.6|10736.8|385
1592314500000|2020-06-16 13:35:00|10738|10737.3|10740.5|10739.8|10741.6|10740.6|10737.7|10736.9|303
1592314800000|2020-06-16 13:40:00|10740.4|10739.5|10739.1|10738.1|10743|10742.3|10738.6|10737.7|368
1592315100000|2020-06-16 13:45:00|10739|10738|10739.9|10738.9|10741.7|10741|10737.9|10737|307
1592315400000|2020-06-16 13:50:00|10739.8|10738.8|10742.4|10741.7|10742.7|10741.8|10738.2|10737.5|321
1592315700000|2020-06-16 13:55:00|10742.5|10741.4|10743.1|10742.1|10747.1|10746.3|10741|10740.2|317
1592316000000|2020-06-16 14:00:00|10743.4|10742.4|10746.2|10745.5|10746.6|10745.7|10742.5|10741.5|321
1592316300000|2020-06-16 14:05:00|10746|10745.3|10745.6|10744.6|10748.5|10747.8|10742.2|10741.4|598
1592316600000|2020-06-16 14:10:00|10745.7|10744.7|10749.2|10748.5|10750.9|10749.9|10745.1|10744.2|591
1592316900000|2020-06-16 14:15:00|10749.3|10748.3|10761.6|10760.9|10762.9|10761.9|10747.5|10746.5|715
1592317200000|2020-06-16 14:20:00|10761.7|10761|10756.5|10755.5|10762|10761.3|10754|10753|632
1592317500000|2020-06-16 14:25:00|10756.3|10755.3|10755.4|10754.4|10757.7|10756.8|10754|10753.2|543
1592317800000|2020-06-16 14:30:00|10755|10754.3|10754.1|10753.1|10758.3|10757.5|10754.1|10753.1|614
1592318100000|2020-06-16 14:35:00|10754.2|10753.2|10743.2|10742.2|10758.8|10757.9|10740.2|10739.2|788
1592318400000|2020-06-16 14:40:00|10743.6|10742.6|10739.5|10738.5|10744.2|10743.2|10734.5|10733.5|819
1592318700000|2020-06-16 14:45:00|10739.4|10738.4|10741.1|10740.1|10742.1|10741.1|10737.3|10736.3|666
1592319000000|2020-06-16 14:50:00|10741.2|10740.2|10734.8|10733.8|10742.4|10741.4|10732.6|10731.6|824
1592319300000|2020-06-16 14:55:00|10734.9|10733.9|10734.2|10733.2|10741.4|10740.6|10733.3|10732.4|894
1592319600000|2020-06-16 15:00:00|10733.6|10732.9|10735.8|10734.8|10739.9|10738.9|10729.9|10728.9|915
1592319900000|2020-06-16 15:05:00|10735.7|10734.7|10735.1|10734.1|10740.3|10739.3|10734.4|10733.4|781
1592320200000|2020-06-16 15:10:00|10735.2|10734.2|10735.4|10734.4|10738|10737|10733.2|10732.4|716
1592320500000|2020-06-16 15:15:00|10735.7|10734.7|10734.4|10733.4|10739.2|10738.4|10733.9|10732.9|701
1592320800000|2020-06-16 15:20:00|10734.3|10733.3|10731.1|10730.1|10738.1|10737.1|10730.2|10729.4|627
1592321100000|2020-06-16 15:25:00|10731.2|10730.2|10730.4|10729.4|10733.7|10732.8|10729.9|10728.9|552
1592321400000|2020-06-16 15:30:00|10730.2|10729.2|10733.3|10732.3|10735.4|10734.4|10729.7|10728.7|668
1592321700000|2020-06-16 15:35:00|10733.2|10732.2|10735|10734.3|10735.9|10734.9|10732.6|10731.7|532
1592322000000|2020-06-16 15:40:00|10734.9|10734.2|10733.6|10732.6|10737|10736.1|10733.1|10732.4|522
1592322300000|2020-06-16 15:45:00|10733.8|10732.8|10733|10732.3|10734.3|10733.5|10731.2|10730.3|492
1592322600000|2020-06-16 15:50:00|10732.7|10732|10735.6|10734.6|10736.2|10735.2|10730.8|10729.8|481
1592322900000|2020-06-16 15:55:00|10735.7|10734.7|10736.1|10735.1|10736.5|10735.7|10734.3|10733.3|364
1592323200000|2020-06-16 16:00:00|10736.2|10735.2|10734|10733|10736.3|10735.5|10732.4|10731.4|559
1592323500000|2020-06-16 16:05:00|10734.2|10733.2|10729.2|10728.2|10734.4|10733.6|10728.8|10727.8|370
1592323800000|2020-06-16 16:10:00|10729.1|10728.1|10730.8|10729.8|10731.3|10730.3|10726.5|10725.5|487
1592324100000|2020-06-16 16:15:00|10731.3|10730.3|10728.5|10727.5|10732.9|10732|10728.1|10727.1|322
1592324400000|2020-06-16 16:20:00|10728.8|10727.8|10723.6|10722.6|10729|10728|10721.8|10720.9|518
1592324700000|2020-06-16 16:25:00|10723.7|10722.7|10728.2|10727.2|10728.9|10727.9|10723.5|10722.5|372
1592325000000|2020-06-16 16:30:00|10728.1|10727.1|10729.3|10728.6|10729.4|10728.7|10727.5|10726.5|283
1592325300000|2020-06-16 16:35:00|10729.5|10728.5|10731.7|10730.7|10733.1|10732.2|10729.2|10728.3|470
1592325600000|2020-06-16 16:40:00|10731.8|10730.8|10732.6|10731.6|10734.2|10733.3|10731.4|10730.4|454
1592325900000|2020-06-16 16:45:00|10732.7|10731.7|10735|10734|10735.3|10734.4|10732.5|10731.5|354
1592326200000|2020-06-16 16:50:00|10735.1|10734.1|10734.6|10733.6|10736.2|10735.4|10734.4|10733.6|387
1592326500000|2020-06-16 16:55:00|10734.7|10733.7|10734.1|10733.1|10735.8|10734.8|10733.7|10732.9|317
1592326800000|2020-06-16 17:00:00|10734.2|10733.2|10734.3|10733.3|10734.7|10733.9|10733.2|10732.2|361
1592327100000|2020-06-16 17:05:00|10734.2|10733.2|10734.6|10733.6|10736.2|10735.3|10734.2|10733.2|347
1592327400000|2020-06-16 17:10:00|10734.5|10733.5|10736.4|10735.4|10736.4|10735.6|10734.5|10733.5|316
1592327700000|2020-06-16 17:15:00|10736.3|10735.3|10736.5|10735.5|10737.1|10736.1|10735.7|10734.8|311
1592328000000|2020-06-16 17:20:00|10736.4|10735.4|10735.9|10734.9|10737.3|10736.4|10735.7|10734.8|250
1592328300000|2020-06-16 17:25:00|10735.8|10734.8|10732.6|10731.6|10736.1|10735.2|10732.4|10731.4|268
1592328600000|2020-06-16 17:30:00|10732.5|10731.5|10730.1|10729.4|10732.5|10731.8|10729.8|10729|287
1592328900000|2020-06-16 17:35:00|10730.3|10729.3|10726.2|10725.2|10730.4|10729.5|10725.8|10724.8|319
1592329200000|2020-06-16 17:40:00|10726.3|10725.3|10726.3|10725.3|10727|10726.1|10725.6|10724.8|220
1592329500000|2020-06-16 17:45:00|10726.4|10725.4|10727.8|10726.8|10728|10727|10724.6|10723.9|229
1592329800000|2020-06-16 17:50:00|10727.9|10726.9|10728.7|10728|10729.8|10729|10727.8|10726.8|306
1592330100000|2020-06-16 17:55:00|10728.4|10727.7|10730.1|10729.4|10730.3|10729.5|10727|10726.3|273
1592330400000|2020-06-16 18:00:00|10730|10729.3|10729.9|10729.2|10730.4|10729.6|10729|10728.2|354
1592330700000|2020-06-16 18:05:00|10729.8|10729.1|10728.3|10727.6|10730.7|10730|10727.2|10726.5|203
1592331000000|2020-06-16 18:10:00|10728.4|10727.7|10728.3|10727.6|10729.2|10728.5|10727.2|10726.5|232
1592331300000|2020-06-16 18:15:00|10728.4|10727.7|10731|10730.3|10731.5|10730.5|10727.8|10726.8|274
1592331600000|2020-06-16 18:20:00|10730.9|10730.2|10731.5|10730.5|10731.9|10731|10729.7|10728.9|411
1592331900000|2020-06-16 18:25:00|10731.4|10730.4|10731.1|10730.4|10731.5|10730.8|10730|10729.3|240
1592332200000|2020-06-16 18:30:00|10731.2|10730.5|10732.6|10731.9|10733.5|10732.7|10731.1|10730.4|286
1592332500000|2020-06-16 18:35:00|10732.7|10732|10731.5|10730.8|10733.6|10732.8|10730.6|10729.9|267
1592332800000|2020-06-16 18:40:00|10731.6|10730.9|10729.8|10729.1|10731.6|10730.9|10729.2|10728.5|217
1592333100000|2020-06-16 18:45:00|10729.6|10728.6|10729.8|10729.1|10731.3|10730.4|10729.1|10728.4|260
1592333400000|2020-06-16 18:50:00|10729.9|10729.2|10729.7|10729|10730.2|10729.3|10728.9|10728.1|191
1592333700000|2020-06-16 18:55:00|10729.8|10729.1|10728.5|10727.8|10729.9|10729.2|10727.8|10727.1|297
1592334000000|2020-06-16 19:00:00|10728.6|10727.9|10729.1|10728.4|10729.7|10729|10728.1|10727.3|423
1592334300000|2020-06-16 19:05:00|10729.3|10728.6|10728|10727|10729.5|10728.6|10727.3|10726.6|367
1592334600000|2020-06-16 19:10:00|10727.9|10726.9|10727.4|10726.7|10728.7|10727.8|10726.6|10725.8|309
1592334900000|2020-06-16 19:15:00|10727.3|10726.6|10726.4|10725.4|10728.1|10727.3|10725.8|10724.9|427
1592335200000|2020-06-16 19:20:00|10726.5|10725.5|10727.1|10726.4|10728.3|10727.6|10726.2|10725.2|307
1592335500000|2020-06-16 19:25:00|10727.3|10726.3|10727.2|10726.2|10728.5|10727.6|10726.4|10725.6|351
1592335800000|2020-06-16 19:30:00|10727.3|10726.3|10729.6|10728.6|10730.5|10729.7|10727.1|10726.3|341
1592336100000|2020-06-16 19:35:00|10729.4|10728.7|10730|10729.3|10730.2|10729.4|10728.2|10727.4|233
1592336400000|2020-06-16 19:40:00|10729.9|10729.2|10729|10728.3|10730.6|10729.8|10728.5|10727.7|274
1592336700000|2020-06-16 19:45:00|10729.2|10728.2|10731.2|10730.5|10731.5|10730.7|10728.4|10727.7|232
1592337000000|2020-06-16 19:50:00|10731.3|10730.6|10730.8|10729.8|10731.9|10730.9|10729.3|10728.5|277
1592337300000|2020-06-16 19:55:00|10730.7|10729.7|10730.4|10729.7|10732.3|10731.3|10730.3|10729.4|342
1592337600000|2020-06-16 20:00:00|10730.5|10729.8|10731.7|10730.7|10732.3|10731.4|10730.1|10729.3|248
1592337900000|2020-06-16 20:05:00|10731.6|10730.6|10732.4|10731.7|10732.5|10731.7|10731.3|10730.6|163
1592338200000|2020-06-16 20:10:00|10732.3|10731.6|10732.8|10731.8|10733.3|10732.4|10731.6|10730.7|182
1592338500000|2020-06-16 20:15:00|10732.7|10731.7|10734.9|10733.9|10735.6|10734.8|10732.4|10731.5|221
1592338800000|2020-06-16 20:20:00|10735|10734|10734.5|10733.5|10735|10734|10733.1|10732.1|191
1592339100000|2020-06-16 20:25:00|10734.3|10733.3|10734.3|10733.3|10734.5|10733.5|10733|10732|286
1592339400000|2020-06-16 20:30:00|10733.9|10732.9|10733.2|10732.2|10733.9|10732.9|10732.6|10731.6|187
1592339700000|2020-06-16 20:35:00|10733.1|10732.1|10732.9|10731.9|10733.4|10732.4|10732.8|10731.8|142
1592340000000|2020-06-16 20:40:00|10732.8|10731.8|10731.6|10730.6|10732.9|10731.9|10731.3|10730.3|222
1592340300000|2020-06-16 20:45:00|10731.5|10730.5|10730.1|10729.4|10731.5|10730.5|10729.8|10728.8|339
1592340600000|2020-06-16 20:50:00|10730.2|10729.2|10729.7|10728.7|10730.8|10729.8|10729.6|10728.6|340
1592340900000|2020-06-16 20:55:00|10729.9|10728.9|10732.4|10731.4|10733.1|10731.7|10729.9|10728.9|196
1592341200000|2020-06-16 21:00:00|10732.9|10731.9|10734.9|10731.3|10741.5|10735.5|10732.8|10729.7|88
1592341500000|2020-06-16 21:05:00|10735|10731.4|10733.9|10730.6|10735.2|10732.3|10733.3|10730.2|188
1592341800000|2020-06-16 21:10:00|10734.8|10730.5|10734.1|10731.1|10734.9|10731.4|10733.6|10730.4|807
1592342100000|2020-06-16 21:15:00|10734.2|10731|10734.4|10731.6|10734.6|10731.8|10733.4|10730.9|947
1592342400000|2020-06-16 21:20:00|10734.3|10731.5|10734.2|10731.6|10734.5|10731.9|10733.9|10730.9|1014
1592342700000|2020-06-16 21:25:00|10734.1|10731.8|10734.4|10731.3|10734.6|10731.8|10733.5|10731.1|898
1592343000000|2020-06-16 21:30:00|10734.3|10731.2|10734.2|10731.1|10734.6|10731.6|10733.6|10730.6|603
1592343300000|2020-06-16 21:35:00|10734.3|10731.2|10734.1|10731|10734.7|10731.8|10733.5|10730.7|242
1592343600000|2020-06-16 21:40:00|10734|10730.9|10734.3|10730.8|10735|10732.1|10733.5|10730.3|252
1592343900000|2020-06-16 21:45:00|10734.6|10730.9|10734.7|10731.1|10734.8|10731.5|10733.4|10730.6|250
1592344200000|2020-06-16 21:50:00|10734.5|10731|10732.9|10726.9|10735.3|10731.8|10732|10726|294
1592344500000|2020-06-16 21:55:00|10733|10727|10734.2|10729.2|10735.4|10732.6|10732.9|10726.9|504
1592344800000|2020-06-16 22:00:00|10734.5|10729.5|10734.7|10733.2|10735.2|10733.5|10733|10729.1|512
1592345100000|2020-06-16 22:05:00|10734.5|10733.5|10736.4|10734.9|10736.5|10735.2|10734.3|10733.1|378
1592345400000|2020-06-16 22:10:00|10736.1|10735.1|10737|10736|10738.1|10736.2|10734.7|10733.1|372
1592345700000|2020-06-16 22:15:00|10736.9|10735.9|10737.6|10736.6|10738.4|10737.4|10735.8|10734.8|235
1592346000000|2020-06-16 22:20:00|10737.3|10736.3|10738.6|10737.6|10739.2|10738.2|10737.2|10736.2|211
1592346300000|2020-06-16 22:25:00|10738.4|10737.4|10736.8|10735.8|10739.2|10738.2|10736.7|10735.7|218
1592346600000|2020-06-16 22:30:00|10737|10736|10735.8|10734.8|10737|10736|10735|10734|185
1592346900000|2020-06-16 22:35:00|10735.9|10734.9|10734.1|10733.1|10736|10735|10733.8|10732.8|151
1592347200000|2020-06-16 22:40:00|10734|10733|10734.6|10733.6|10735.5|10734.5|10733.9|10732.9|132
1592347500000|2020-06-16 22:45:00|10734.5|10733.5|10735.3|10734.3|10735.3|10734.3|10734.3|10733.3|112
1592347800000|2020-06-16 22:50:00|10735.2|10734.2|10736.4|10735.4|10736.5|10735.5|10734.6|10733.6|136
1592348100000|2020-06-16 22:55:00|10736.3|10735.3|10737.5|10736.5|10737.5|10736.5|10735.2|10734.2|131
1592348400000|2020-06-16 23:00:00|10737.7|10736.7|10736.9|10735.9|10737.8|10736.8|10735.4|10734.4|140
1592348700000|2020-06-16 23:05:00|10736.8|10735.8|10737.6|10736.6|10737.9|10736.9|10736|10735|164
1592349000000|2020-06-16 23:10:00|10737.7|10736.7|10738.9|10737.9|10739.5|10738.5|10737.6|10736.6|196
1592349300000|2020-06-16 23:15:00|10739|10738|10738.7|10737.7|10739.2|10738.2|10737.9|10736.9|130
1592349600000|2020-06-16 23:20:00|10738.8|10737.8|10739.3|10738.3|10740.3|10739.3|10738.4|10737.4|164
1592349900000|2020-06-16 23:25:00|10739.2|10738.2|10739.2|10738.2|10739.9|10738.9|10738.8|10737.8|141
1592350200000|2020-06-16 23:30:00|10739.1|10738.1|10739.4|10738.4|10739.6|10738.6|10738.7|10737.7|115
1592350500000|2020-06-16 23:35:00|10739.5|10738.5|10740|10739|10740.3|10739.3|10739.3|10738.3|135
1592350800000|2020-06-16 23:40:00|10740.3|10739.3|10739.4|10738.4|10740.6|10739.6|10738.7|10737.7|219
1592351100000|2020-06-16 23:45:00|10739.3|10738.3|10737.4|10736.4|10739.3|10738.3|10737.2|10736.3|186
1592351400000|2020-06-16 23:50:00|10737.5|10736.5|10740.3|10739.3|10740.3|10739.4|10737.4|10736.4|202
1592351700000|2020-06-16 23:55:00|10740.2|10739.5|10740.4|10739.4|10744.1|10743.2|10740.2|10739.3|309
1592352000000|2020-06-17 00:00:00|10740.3|10739.3|10728.5|10727.5|10741.1|10740.1|10727.3|10726.4|563
1592352300000|2020-06-17 00:05:00|10728.4|10727.7|10730|10729|10730.8|10730|10727.4|10726.4|405
1592352600000|2020-06-17 00:10:00|10729.9|10728.9|10725|10724|10730|10729|10721.6|10720.6|479
1592352900000|2020-06-17 00:15:00|10725.1|10724.1|10720.6|10719.6|10728|10727.2|10717.4|10716.4|601
1592353200000|2020-06-17 00:20:00|10719.8|10718.8|10720|10719|10723|10722|10718.1|10717.1|542
1592353500000|2020-06-17 00:25:00|10719.9|10718.9|10723.9|10722.9|10724.6|10723.6|10718.8|10717.8|512
1592353800000|2020-06-17 00:30:00|10724|10723|10726.7|10725.7|10727.2|10726.2|10723.7|10722.7|348
1592354100000|2020-06-17 00:35:00|10726.4|10725.4|10729.6|10728.6|10730.3|10729.3|10725.3|10724.5|394
1592354400000|2020-06-17 00:40:00|10729.7|10728.7|10730.9|10729.9|10732.4|10731.4|10728.1|10727.1|351
1592354700000|2020-06-17 00:45:00|10731|10730|10732.6|10731.6|10733.2|10732.2|10728.6|10727.6|403
1592355000000|2020-06-17 00:50:00|10732.8|10731.8|10733.5|10732.5|10734.1|10733.1|10728.9|10727.9|566
1592355300000|2020-06-17 00:55:00|10733.4|10732.7|10733.7|10732.7|10736.6|10735.7|10732.7|10731.7|522
1592355600000|2020-06-17 01:00:00|10733.8|10732.8|10735.8|10734.8|10737.9|10736.9|10733.5|10732.5|436
1592355900000|2020-06-17 01:05:00|10735.9|10734.9|10732.2|10731.5|10736.4|10735.4|10731.1|10730.1|378
1592356200000|2020-06-17 01:10:00|10732.3|10731.6|10732.3|10731.3|10734.5|10733.7|10731.3|10730.3|319
1592356500000|2020-06-17 01:15:00|10732.1|10731.1|10728.3|10727.3|10732.4|10731.4|10728.2|10727.2|366
1592356800000|2020-06-17 01:20:00|10728.4|10727.4|10730.3|10729.3|10730.9|10730.1|10728.2|10727.2|257
1592357100000|2020-06-17 01:25:00|10730.5|10729.5|10725.6|10724.6|10731.4|10730.4|10725.6|10724.6|346
1592357400000|2020-06-17 01:30:00|10725.7|10724.7|10727.8|10726.8|10728|10727|10725.1|10724.1|425
1592357700000|2020-06-17 01:35:00|10727.7|10726.7|10726.3|10725.3|10728.2|10727.2|10725.6|10724.9|367
1592358000000|2020-06-17 01:40:00|10726.1|10725.1|10725.5|10724.5|10726.8|10725.9|10723.7|10722.7|394
1592358300000|2020-06-17 01:45:00|10725.6|10724.6|10723.8|10722.8|10727|10726.2|10723.4|10722.6|361
1592358600000|2020-06-17 01:50:00|10723.9|10722.9|10723.9|10722.9|10724.4|10723.5|10722.4|10721.5|321
1592358900000|2020-06-17 01:55:00|10723.7|10722.7|10724.9|10724.2|10725.2|10724.3|10722.5|10721.7|345
1592359200000|2020-06-17 02:00:00|10725.2|10724.1|10723|10722|10725.2|10724.1|10722.5|10721.7|373
1592359500000|2020-06-17 02:05:00|10723.1|10722.1|10723|10722|10724.2|10723.2|10722.1|10721.1|342
1592359800000|2020-06-17 02:10:00|10722.9|10721.9|10724.1|10723.1|10724.2|10723.2|10721.7|10720.9|376
1592360100000|2020-06-17 02:15:00|10724.2|10723.2|10725.3|10724.3|10725.4|10724.4|10722.3|10721.3|361
1592360400000|2020-06-17 02:20:00|10725.4|10724.4|10728.4|10727.4|10728.9|10728.1|10724.9|10723.9|343
1592360700000|2020-06-17 02:25:00|10728.2|10727.2|10728.5|10727.5|10729|10728|10727.5|10726.5|193
1592361000000|2020-06-17 02:30:00|10728.4|10727.7|10721.7|10720.7|10728.4|10727.7|10721.5|10720.5|416
1592361300000|2020-06-17 02:35:00|10721.6|10720.6|10721|10720|10723.4|10722.4|10720.1|10719.1|419
1592361600000|2020-06-17 02:40:00|10721.1|10720.1|10721.5|10720.8|10722.1|10721.1|10720|10719.1|322
1592361900000|2020-06-17 02:45:00|10721.6|10720.6|10721.2|10720.2|10722.6|10721.6|10720.2|10719.5|296
1592362200000|2020-06-17 02:50:00|10721.3|10720.3|10722.9|10721.9|10723.2|10722.4|10720.6|10719.8|282
1592362500000|2020-06-17 02:55:00|10723|10722|10723.6|10722.6|10723.6|10722.8|10720.6|10719.7|305
1592362800000|2020-06-17 03:00:00|10723.5|10722.8|10724.6|10723.6|10725.1|10724.1|10721.2|10720.2|281
1592363100000|2020-06-17 03:05:00|10724.5|10723.5|10723.6|10722.6|10724.6|10723.7|10722.8|10721.8|183
1592363400000|2020-06-17 03:10:00|10723.4|10722.7|10723.5|10722.5|10724.8|10724.1|10722.7|10721.8|203
1592363700000|2020-06-17 03:15:00|10723.4|10722.4|10722.9|10721.9|10723.6|10722.6|10721.6|10720.8|262
1592364000000|2020-06-17 03:20:00|10722.6|10721.7|10722.2|10721.5|10722.7|10721.7|10720.8|10719.9|243
1592364300000|2020-06-17 03:25:00|10722.4|10721.4|10724.9|10724.2|10725.9|10724.9|10721.7|10720.9|316
1592364600000|2020-06-17 03:30:00|10724.8|10724.1|10724.1|10723.4|10725.8|10725|10723.6|10722.8|410
1592364900000|2020-06-17 03:35:00|10724.2|10723.5|10727.6|10726.6|10727.9|10727|10724.1|10723.4|325
1592365200000|2020-06-17 03:40:00|10727.2|10726.5|10726.4|10725.4|10727.6|10726.8|10726.3|10725.3|313
1592365500000|2020-06-17 03:45:00|10726.2|10725.5|10726.7|10725.7|10727.7|10726.8|10725.7|10725|225
1592365800000|2020-06-17 03:50:00|10726.8|10725.8|10726.7|10726|10727.5|10726.7|10726.1|10725.3|237
1592366100000|2020-06-17 03:55:00|10726.8|10726.1|10727.3|10726.6|10728.7|10727.9|10726.1|10725.4|299
1592366400000|2020-06-17 04:00:00|10727.4|10726.7|10731.1|10730.4|10731.2|10730.5|10726.4|10725.6|290
1592366700000|2020-06-17 04:05:00|10731.2|10730.2|10728.5|10727.5|10732.5|10731.7|10727.9|10726.9|302
1592367000000|2020-06-17 04:10:00|10728.6|10727.6|10727.5|10726.8|10729.3|10728.3|10727.5|10726.6|233
1592367300000|2020-06-17 04:15:00|10727.7|10726.7|10724.3|10723.6|10727.7|10726.8|10724.1|10723.4|293
1592367600000|2020-06-17 04:20:00|10724.4|10723.7|10725.9|10724.9|10726.4|10725.4|10724|10723.2|206
1592367900000|2020-06-17 04:25:00|10726|10725|10724.9|10723.9|10726.3|10725.3|10724.4|10723.7|335
1592368200000|2020-06-17 04:30:00|10724.7|10724|10724.2|10723.5|10725.8|10724.8|10723.7|10723|321
1592368500000|2020-06-17 04:35:00|10724.3|10723.3|10722.8|10721.8|10724.3|10723.5|10722.2|10721.3|223
1592368800000|2020-06-17 04:40:00|10722.7|10721.7|10723.6|10722.6|10723.7|10722.9|10721.9|10720.9|229
1592369100000|2020-06-17 04:45:00|10723.7|10722.7|10723.7|10723|10724.7|10723.9|10723.1|10722.2|182
1592369400000|2020-06-17 04:50:00|10723.8|10723.1|10722.4|10721.4|10724.2|10723.2|10721.8|10720.9|172
1592369700000|2020-06-17 04:55:00|10722.5|10721.5|10722.7|10722|10723.8|10723|10722.4|10721.5|358
1592370000000|2020-06-17 05:00:00|10722.8|10722.1|10721.2|10720.5|10723|10722.2|10721.2|10720.4|250
1592370300000|2020-06-17 05:05:00|10721.4|10720.4|10721.3|10720.6|10722.4|10721.4|10719.2|10718.5|385
1592370600000|2020-06-17 05:10:00|10721.2|10720.5|10724.1|10723.1|10724.4|10723.5|10721.2|10720.4|352
1592370900000|2020-06-17 05:15:00|10724|10723|10722.9|10721.9|10724.2|10723.4|10722.8|10721.9|239
1592371200000|2020-06-17 05:20:00|10723|10722|10724.1|10723.1|10724.4|10723.6|10721.4|10720.4|262
1592371500000|2020-06-17 05:25:00|10724|10723|10724|10723|10724.4|10723.6|10723.4|10722.4|182
1592371800000|2020-06-17 05:30:00|10724.1|10723.1|10722.9|10722.2|10724.4|10723.6|10722.9|10722.2|187
1592372100000|2020-06-17 05:35:00|10723|10722.3|10725|10724|10725.3|10724.3|10722.2|10721.2|250
1592372400000|2020-06-17 05:40:00|10724.9|10723.9|10723.9|10723.2|10725.6|10724.7|10723.9|10723.2|226
1592372700000|2020-06-17 05:45:00|10724|10723.3|10726.1|10725.4|10726.5|10725.8|10723.6|10722.7|265
1592373000000|2020-06-17 05:50:00|10726.2|10725.5|10725.1|10724.1|10726.2|10725.5|10724.5|10723.8|213
1592373300000|2020-06-17 05:55:00|10725|10724|10725.1|10724.1|10725.7|10724.8|10724.4|10723.6|169
1592373600000|2020-06-17 06:00:00|10725|10724|10726.3|10725.3|10728|10727.2|10724.3|10723.3|365
1592373900000|2020-06-17 06:05:00|10726.4|10725.4|10727.8|10727.1|10730.5|10729.6|10725.8|10724.8|374
1592374200000|2020-06-17 06:10:00|10727.6|10726.9|10730.2|10729.2|10731.2|10730.3|10727.6|10726.9|375
1592374500000|2020-06-17 06:15:00|10730.3|10729.3|10726.5|10725.8|10730.3|10729.4|10726.2|10725.5|350
1592374800000|2020-06-17 06:20:00|10726.4|10725.7|10729.9|10728.9|10730.4|10729.6|10726.3|10725.5|300
1592375100000|2020-06-17 06:25:00|10730|10729|10731.9|10730.9|10731.9|10730.9|10728.1|10727.2|391
1592375400000|2020-06-17 06:30:00|10731.8|10730.8|10729.3|10728.3|10731.8|10730.8|10729.2|10728.3|322
1592375700000|2020-06-17 06:35:00|10729.2|10728.2|10729.8|10729.1|10730.4|10729.6|10729.1|10728.2|250
1592376000000|2020-06-17 06:40:00|10729.9|10729.2|10729.2|10728.5|10730.1|10729.4|10729.1|10728.2|251
1592376300000|2020-06-17 06:45:00|10729.1|10728.4|10727.4|10726.7|10729.5|10728.8|10726.8|10726.1|207
1592376600000|2020-06-17 06:50:00|10727.5|10726.8|10727.9|10727.2|10728.6|10727.8|10726.7|10726|284
1592376900000|2020-06-17 06:55:00|10728|10727.3|10727.5|10726.5|10729.5|10728.6|10727|10726.2|267
1592377200000|2020-06-17 07:00:00|10727.3|10726.3|10727.9|10727.2|10728.8|10727.9|10726.3|10725.5|483
1592377500000|2020-06-17 07:05:00|10728|10727|10734|10733.3|10734.3|10733.5|10727.8|10727|425
1592377800000|2020-06-17 07:10:00|10733.8|10732.8|10733.5|10732.5|10735.3|10734.4|10732.2|10731.4|403
1592378100000|2020-06-17 07:15:00|10733.4|10732.7|10731.6|10730.9|10734.2|10733.3|10731.6|10730.7|352
1592378400000|2020-06-17 07:20:00|10731.5|10730.8|10732.1|10731.4|10733.2|10732.5|10731.1|10730.3|319
1592378700000|2020-06-17 07:25:00|10732.2|10731.2|10735.2|10734.5|10736|10735|10732.1|10731.2|406
1592379000000|2020-06-17 07:30:00|10735.3|10734.6|10733|10732.3|10736.4|10735.7|10732.7|10731.9|409
1592379300000|2020-06-17 07:35:00|10733.1|10732.4|10732.8|10732.1|10734.2|10733.5|10731.9|10731.1|410
1592379600000|2020-06-17 07:40:00|10733|10732|10735.6|10734.9|10736.3|10735.5|10732.5|10731.8|322
1592379900000|2020-06-17 07:45:00|10735.5|10734.8|10733.5|10732.8|10735.6|10734.9|10732.9|10732.2|340
1592380200000|2020-06-17 07:50:00|10733.6|10732.9|10733|10732.3|10733.8|10733.1|10731.2|10730.4|301
1592380500000|2020-06-17 07:55:00|10733.1|10732.4|10735.3|10734.6|10735.6|10734.9|10732.2|10731.4|433
1592380800000|2020-06-17 08:00:00|10735.4|10734.4|10735.2|10734.5|10737.6|10736.9|10735.1|10734.4|349
1592381100000|2020-06-17 08:05:00|10735.3|10734.6|10737.7|10737|10737.9|10737.1|10734|10733.1|287
1592381400000|2020-06-17 08:10:00|10737.6|10736.9|10737.9|10737.2|10738.1|10737.4|10736|10735.2|412
1592381700000|2020-06-17 08:15:00|10738|10737.3|10739.2|10738.2|10740.4|10739.7|10736.2|10735.5|398
1592382000000|2020-06-17 08:20:00|10739.1|10738.1|10743.1|10742.4|10744.5|10743.7|10738.5|10737.8|453
1592382300000|2020-06-17 08:25:00|10743.2|10742.5|10743.1|10742.4|10744.7|10743.8|10742.7|10742|371
1592382600000|2020-06-17 08:30:00|10743.3|10742.3|10741.9|10741.2|10743.3|10742.4|10741.2|10740.4|315
1592382900000|2020-06-17 08:35:00|10742|10741.3|10739.5|10738.8|10742|10741.3|10739.4|10738.6|265
1592383200000|2020-06-17 08:40:00|10739.1|10738.4|10741|10740.3|10741.2|10740.5|10738.8|10738.1|328
1592383500000|2020-06-17 08:45:00|10741.2|10740.2|10741.8|10741.1|10742.4|10741.7|10739.7|10738.7|282
1592383800000|2020-06-17 08:50:00|10741.9|10741.2|10741.4|10740.4|10742.4|10741.7|10740.2|10739.4|305
1592384100000|2020-06-17 08:55:00|10741.3|10740.3|10743.4|10742.4|10743.5|10742.6|10740.6|10739.8|253
1592384400000|2020-06-17 09:00:00|10743.3|10742.3|10742.7|10741.7|10744.4|10743.4|10740.4|10739.7|461
1592384700000|2020-06-17 09:05:00|10742.6|10741.6|10738.4|10737.7|10742.6|10741.6|10738.2|10737.3|397
1592385000000|2020-06-17 09:10:00|10738.5|10737.8|10737.8|10737.1|10739.3|10738.5|10737.1|10736.2|397
1592385300000|2020-06-17 09:15:00|10737.9|10736.9|10736.2|10735.2|10738.9|10738.2|10735.6|10734.8|444
1592385600000|2020-06-17 09:20:00|10736.3|10735.3|10736.2|10735.5|10738|10737.1|10735.5|10734.8|319
1592385900000|2020-06-17 09:25:00|10736.4|10735.7|10737|10736.3|10737.3|10736.4|10735.5|10734.8|291
1592386200000|2020-06-17 09:30:00|10736.8|10735.8|10738.8|10737.8|10739.1|10738.4|10736.3|10735.6|410
1592386500000|2020-06-17 09:35:00|10738.9|10737.9|10739|10738.3|10739.9|10739.1|10737.4|10736.7|367
1592386800000|2020-06-17 09:40:00|10739.5|10738.8|10740.7|10740|10741.3|10740.6|10739|10738.2|425
1592387100000|2020-06-17 09:45:00|10740.8|10740.1|10736.2|10735.2|10741.3|10740.6|10734.4|10733.7|441
1592387400000|2020-06-17 09:50:00|10736|10735|10735|10734.3|10736.3|10735.5|10734.5|10733.8|436
1592387700000|2020-06-17 09:55:00|10734.9|10734.2|10736.7|10736|10736.9|10736.1|10734.5|10733.8|419
1592388000000|2020-06-17 10:00:00|10736.8|10736.1|10736.3|10735.6|10737.4|10736.7|10735.6|10734.7|291
1592388300000|2020-06-17 10:05:00|10736.6|10735.8|10736.8|10735.8|10737.2|10736.3|10735.4|10734.5|332
1592388600000|2020-06-17 10:10:00|10736.7|10735.7|10737.2|10736.5|10737.9|10737|10735.2|10734.4|292
1592388900000|2020-06-17 10:15:00|10737.1|10736.4|10739|10738.3|10739.2|10738.3|10736.9|10736.2|232
1592389200000|2020-06-17 10:20:00|10738.8|10738.1|10738.7|10737.7|10739.2|10738.5|10738.2|10737.4|229
1592389500000|2020-06-17 10:25:00|10738.5|10737.8|10736.8|10735.8|10738.7|10737.9|10735.4|10734.6|337
1592389800000|2020-06-17 10:30:00|10736.7|10735.7|10735.5|10734.5|10737.1|10736.4|10735.1|10734.3|272
1592390100000|2020-06-17 10:35:00|10735.3|10734.6|10737.9|10736.9|10739.4|10738.6|10735.1|10734.4|333
1592390400000|2020-06-17 10:40:00|10737.7|10737|10736.5|10735.8|10738|10737.1|10735.1|10734.3|263
1592390700000|2020-06-17 10:45:00|10736.4|10735.7|10735.7|10735|10736.8|10735.9|10735.2|10734.5|289
1592391000000|2020-06-17 10:50:00|10735.6|10734.9|10738|10737.3|10738.1|10737.4|10735.4|10734.7|220
1592391300000|2020-06-17 10:55:00|10737.9|10737.2|10737.5|10736.8|10738.4|10737.7|10737.2|10736.3|264
1592391600000|2020-06-17 11:00:00|10737.6|10736.9|10738.2|10737.5|10738.7|10737.9|10737.1|10736.3|316
1592391900000|2020-06-17 11:05:00|10738.3|10737.3|10738.3|10737.6|10738.6|10737.8|10736.7|10736|232
1592392200000|2020-06-17 11:10:00|10738.4|10737.7|10736.5|10735.8|10738.4|10737.7|10735.9|10735.2|241
1592392500000|2020-06-17 11:15:00|10736.6|10735.9|10736.3|10735.6|10737|10736.3|10734.5|10733.7|263
1592392800000|2020-06-17 11:20:00|10736.2|10735.5|10735|10734.3|10736.2|10735.5|10734.2|10733.5|225
1592393100000|2020-06-17 11:25:00|10734.7|10734|10736.1|10735.4|10736.1|10735.4|10734|10733.3|217
1592393400000|2020-06-17 11:30:00|10736.2|10735.5|10736.7|10736|10737.9|10737.2|10735.4|10734.6|240
1592393700000|2020-06-17 11:35:00|10736.6|10735.9|10734.9|10734.2|10736.8|10736|10734.8|10734.1|143
1592394000000|2020-06-17 11:40:00|10735|10734.3|10734.5|10733.8|10736.3|10735.5|10734.3|10733.5|212
1592394300000|2020-06-17 11:45:00|10734.4|10733.7|10736.1|10735.4|10736.8|10736.1|10734.1|10733.4|187
1592394600000|2020-06-17 11:50:00|10736.2|10735.5|10736.3|10735.6|10736.6|10735.9|10735.4|10734.7|124
1592394900000|2020-06-17 11:55:00|10736.4|10735.7|10737.7|10737|10737.7|10737|10735.2|10734.5|262
1592395200000|2020-06-17 12:00:00|10737.8|10736.8|10738.6|10737.9|10738.8|10738.1|10737.2|10736.5|255
1592395500000|2020-06-17 12:05:00|10738.5|10737.8|10741.8|10741.1|10744|10743.2|10737.7|10737|349
1592395800000|2020-06-17 12:10:00|10741.7|10741|10742.3|10741.3|10743.5|10742.6|10741.1|10740.3|297
1592396100000|2020-06-17 12:15:00|10742.4|10741.4|10738.9|10738.2|10743.3|10742.4|10737.7|10736.9|359
1592396400000|2020-06-17 12:20:00|10739.2|10738.6|10742.4|10741.7|10742.8|10742.1|10738.1|10737.4|361
1592396700000|2020-06-17 12:25:00|10742.5|10741.8|10741.1|10740.1|10742.8|10741.9|10740.1|10739.1|370
1592397000000|2020-06-17 12:30:00|10741.6|10739.8|10740.9|10739.9|10742|10741.1|10740|10738.8|421
1592397300000|2020-06-17 12:35:00|10740.8|10740.1|10737.3|10736.6|10740.8|10740.1|10737.2|10736.3|343
1592397600000|2020-06-17 12:40:00|10737.2|10736.5|10738.1|10737.1|10738.8|10738|10736.7|10735.8|320
1592397900000|2020-06-17 12:45:00|10738.2|10737.2|10737.5|10736.8|10738.7|10737.9|10735.7|10734.9|350
1592398200000|2020-06-17 12:50:00|10737.4|10736.7|10738.2|10737.2|10738.3|10737.4|10736.4|10735.5|306
1592398500000|2020-06-17 12:55:00|10738.3|10737.3|10738.7|10738|10739.7|10738.9|10738.1|10737.1|366
1592398800000|2020-06-17 13:00:00|10738.8|10738.1|10733.6|10732.9|10738.9|10738.1|10733.1|10732.4|377
1592399100000|2020-06-17 13:05:00|10733.7|10733|10732.1|10731.1|10733.9|10733.2|10730.7|10730|339
1592399400000|2020-06-17 13:10:00|10731.9|10731.2|10730.9|10729.9|10732.4|10731.6|10729.2|10728.2|362
1592399700000|2020-06-17 13:15:00|10731|10730.3|10731.7|10730.7|10732|10731|10729.6|10728.9|337
1592400000000|2020-06-17 13:20:00|10731.5|10730.8|10729.4|10728.7|10732.9|10732.2|10729|10728.2|395
1592400300000|2020-06-17 13:25:00|10729.5|10728.8|10729.7|10729|10730|10729.3|10728.1|10727.4|273
1592400600000|2020-06-17 13:30:00|10729.5|10728.7|10729.8|10728.8|10730.5|10729.7|10728.5|10727.8|288
1592400900000|2020-06-17 13:35:00|10729.7|10728.7|10729.8|10729.1|10730.8|10729.8|10727.2|10726.5|325
1592401200000|2020-06-17 13:40:00|10729.7|10729|10731.6|10730.9|10732.4|10731.5|10728.3|10727.6|256
1592401500000|2020-06-17 13:45:00|10732|10731|10732.3|10731.6|10733.8|10733.1|10731.5|10730.7|269
1592401800000|2020-06-17 13:50:00|10732.5|10731.8|10733.1|10732.4|10733.9|10733.2|10731.2|10730.4|277
1592402100000|2020-06-17 13:55:00|10733|10732.3|10729.2|10728.2|10733.2|10732.4|10726.4|10725.7|346
1592402400000|2020-06-17 14:00:00|10729.1|10728.1|10727.7|10726.7|10731|10730|10726.3|10725.4|341
1592402700000|2020-06-17 14:05:00|10727.6|10726.9|10727.3|10726.6|10728.9|10727.9|10727|10726.2|242
1592403000000|2020-06-17 14:10:00|10727.2|10726.5|10726.4|10725.4|10728.7|10727.7|10725.6|10724.7|431
1592403300000|2020-06-17 14:15:00|10726.3|10725.3|10721.2|10720.2|10727|10726.2|10720.2|10719.2|582
1592403600000|2020-06-17 14:20:00|10721.1|10720.1|10722.5|10721.5|10724.2|10723.4|10719|10718|654
1592403900000|2020-06-17 14:25:00|10722.4|10721.4|10723.8|10722.8|10725.2|10724.2|10721.7|10720.7|541
1592404200000|2020-06-17 14:30:00|10723.9|10722.9|10724.5|10723.5|10724.7|10723.7|10714.3|10713.3|543
1592404500000|2020-06-17 14:35:00|10724.4|10723.4|10725.7|10724.7|10725.8|10725|10722.2|10721.2|498
1592404800000|2020-06-17 14:40:00|10725.6|10724.6|10722.7|10721.7|10725.6|10724.6|10720.6|10719.6|421
1592405100000|2020-06-17 14:45:00|10722.8|10721.8|10723.9|10722.9|10725.8|10724.8|10719.4|10718.4|404
1592405400000|2020-06-17 14:50:00|10724.4|10723.7|10719.9|10718.9|10726.5|10725.5|10718|10717.1|510
1592405700000|2020-06-17 14:55:00|10720|10719|10723.9|10722.9|10725.8|10724.9|10719.9|10719|581
1592406000000|2020-06-17 15:00:00|10723.8|10722.8|10725.9|10724.9|10727.9|10726.9|10723.2|10722.2|474
1592406300000|2020-06-17 15:05:00|10726|10725|10723.9|10722.9|10726.9|10725.9|10723.8|10722.8|399
1592406600000|2020-06-17 15:10:00|10724|10723|10723.8|10723.1|10725.1|10724.1|10720.5|10719.6|431
1592406900000|2020-06-17 15:15:00|10723.9|10722.9|10724.1|10723.1|10725.4|10724.5|10721.8|10720.8|421
1592407200000|2020-06-17 15:20:00|10724|10723|10725.1|10724.1|10725.8|10724.9|10723.3|10722.4|314
1592407500000|2020-06-17 15:25:00|10725|10724|10726.3|10725.6|10727|10726|10724.3|10723.3|240
1592407800000|2020-06-17 15:30:00|10726.2|10725.5|10727.5|10726.5|10728.2|10727.2|10725.9|10725|336
1592408100000|2020-06-17 15:35:00|10727.4|10726.4|10728.1|10727.1|10729.9|10729|10727.3|10726.3|297
1592408400000|2020-06-17 15:40:00|10728.2|10727.2|10726.2|10725.2|10728.3|10727.3|10725.6|10724.6|332
1592408700000|2020-06-17 15:45:00|10726.3|10725.3|10725.8|10724.8|10727.7|10726.8|10724.8|10723.8|325
1592409000000|2020-06-17 15:50:00|10725.9|10724.9|10726.4|10725.4|10727|10726|10724.8|10723.8|302
1592409300000|2020-06-17 15:55:00|10726.3|10725.3|10727.7|10726.7|10729|10728|10726.2|10725.2|309
1592409600000|2020-06-17 16:00:00|10727.6|10726.6|10728.5|10727.5|10730|10729|10727.4|10726.4|273
1592409900000|2020-06-17 16:05:00|10728.6|10727.6|10727.1|10726.1|10729.2|10728.2|10727.1|10726.1|245
1592410200000|2020-06-17 16:10:00|10727.2|10726.2|10727.4|10726.4|10728.6|10727.6|10727|10726|276
1592410500000|2020-06-17 16:15:00|10727.3|10726.3|10727.7|10726.7|10728.1|10727.1|10726.3|10725.3|214
1592410800000|2020-06-17 16:20:00|10728.1|10727.1|10729.3|10728.3|10729.7|10728.7|10727.9|10726.9|277
1592411100000|2020-06-17 16:25:00|10729.2|10728.2|10730.4|10729.4|10731.1|10730.1|10729.1|10728.1|270
1592411400000|2020-06-17 16:30:00|10730.3|10729.3|10729.5|10728.5|10730.6|10729.7|10729.1|10728.1|300
1592411700000|2020-06-17 16:35:00|10729.6|10728.6|10727.4|10726.4|10729.9|10729.1|10727.4|10726.4|251
1592412000000|2020-06-17 16:40:00|10727.3|10726.3|10726.8|10726.1|10728|10727|10726.8|10725.8|194
1592412300000|2020-06-17 16:45:00|10727|10726|10727.1|10726.1|10727.6|10726.6|10726.1|10725.1|191
1592412600000|2020-06-17 16:50:00|10727|10726|10727.6|10726.6|10727.7|10726.8|10725.7|10724.8|226
1592412900000|2020-06-17 16:55:00|10727.7|10726.7|10729|10728|10729.5|10728.5|10727.3|10726.4|223
1592413200000|2020-06-17 17:00:00|10729.1|10728.1|10725.7|10724.7|10729.3|10728.3|10725.6|10724.6|300
1592413500000|2020-06-17 17:05:00|10725.6|10724.6|10723.5|10722.5|10725.6|10724.6|10723.2|10722.2|217
1592413800000|2020-06-17 17:10:00|10723.4|10722.4|10723.2|10722.2|10723.6|10722.6|10722.4|10721.4|206
1592414100000|2020-06-17 17:15:00|10723.3|10722.3|10724.9|10723.9|10725.3|10724.3|10721.9|10721.1|204
1592414400000|2020-06-17 17:20:00|10724.8|10723.8|10722.7|10721.7|10724.9|10723.9|10722.2|10721.2|179
1592414700000|2020-06-17 17:25:00|10722.6|10721.6|10723.8|10722.8|10725.5|10724.5|10722|10721.2|264
1592415000000|2020-06-17 17:30:00|10723.9|10722.9|10721.6|10720.6|10724.3|10723.3|10721.5|10720.5|335
1592415300000|2020-06-17 17:35:00|10721.7|10720.7|10721.1|10720.1|10722.2|10721.2|10720.1|10719.1|269
1592415600000|2020-06-17 17:40:00|10721|10720|10720.6|10719.6|10721.6|10720.6|10720.4|10719.5|142
1592415900000|2020-06-17 17:45:00|10720.4|10719.7|10718.2|10717.2|10720.6|10719.7|10717.9|10717.1|206
1592416200000|2020-06-17 17:50:00|10718.1|10717.1|10720.7|10719.7|10720.8|10719.8|10717.6|10716.6|168
1592416500000|2020-06-17 17:55:00|10720.6|10719.6|10719.5|10718.5|10721.5|10720.5|10718.6|10717.6|201
1592416800000|2020-06-17 18:00:00|10719.6|10718.6|10721.8|10720.8|10723.7|10722.7|10719.5|10718.5|294
1592417100000|2020-06-17 18:05:00|10721.7|10720.7|10720.5|10719.5|10721.9|10721|10720.2|10719.4|175
1592417400000|2020-06-17 18:10:00|10720.4|10719.7|10721.1|10720.1|10721.2|10720.2|10720|10719.1|181
1592417700000|2020-06-17 18:15:00|10721.3|10720.3|10719.5|10718.5|10722.5|10721.5|10718.6|10717.6|245
1592418000000|2020-06-17 18:20:00|10719.4|10718.4|10718.2|10717.2|10719.7|10718.8|10717.6|10716.6|214
1592418300000|2020-06-17 18:25:00|10718.4|10717.7|10717.1|10716.1|10718.4|10717.7|10716.4|10715.4|176
1592418600000|2020-06-17 18:30:00|10717|10716|10715.1|10714.1|10717.7|10716.7|10714.7|10713.7|182
1592418900000|2020-06-17 18:35:00|10715.2|10714.2|10715.6|10714.6|10716.3|10715.4|10715.1|10714.1|150
1592419200000|2020-06-17 18:40:00|10715.7|10714.7|10711.4|10710.4|10716.4|10715.4|10709.9|10708.9|302
1592419500000|2020-06-17 18:45:00|10711.5|10710.5|10710.4|10709.4|10713.2|10712.2|10709|10708|310
1592419800000|2020-06-17 18:50:00|10710.5|10709.5|10710.4|10709.4|10711.3|10710.3|10709.1|10708.2|248
1592420100000|2020-06-17 18:55:00|10710.5|10709.5|10710.6|10709.6|10712.6|10711.6|10708.8|10708|389
1592420400000|2020-06-17 19:00:00|10710.7|10709.7|10710.6|10709.6|10710.8|10709.8|10706.8|10705.8|380
1592420700000|2020-06-17 19:05:00|10710.8|10709.8|10711|10710|10711.6|10710.6|10710.1|10709.2|333
1592421000000|2020-06-17 19:10:00|10711.1|10710.1|10711.4|10710.4|10711.4|10710.4|10708.9|10707.9|257
1592421300000|2020-06-17 19:15:00|10711.5|10710.5|10709|10708|10711.5|10710.5|10708.9|10707.9|255
1592421600000|2020-06-17 19:20:00|10709.3|10708.3|10705|10704|10709.3|10708.3|10704.2|10703.2|344
1592421900000|2020-06-17 19:25:00|10704.9|10703.9|10706.6|10705.6|10707.1|10706.2|10704.6|10703.7|296
1592422200000|2020-06-17 19:30:00|10706.5|10705.5|10705.7|10704.7|10707.7|10706.7|10704.8|10703.9|299
1592422500000|2020-06-17 19:35:00|10705.6|10704.6|10705|10704|10706.4|10705.4|10704.2|10703.2|222
1592422800000|2020-06-17 19:40:00|10705.1|10704.1|10702.1|10701.1|10705.4|10704.4|10701.9|10700.9|330
1592423100000|2020-06-17 19:45:00|10702.2|10701.2|10698.1|10697.1|10703.7|10702.9|10698.1|10697.1|346
1592423400000|2020-06-17 19:50:00|10698.2|10697.2|10702.1|10701.1|10703.1|10702.1|10695.8|10694.8|362
1592423700000|2020-06-17 19:55:00|10702|10701|10702.8|10701.8|10704.2|10703.2|10700.4|10699.5|360
1592424000000|2020-06-17 20:00:00|10702.7|10701.7|10706.3|10705.3|10706.4|10705.4|10702.2|10701.2|254
1592424300000|2020-06-17 20:05:00|10706.2|10705.2|10705.8|10704.8|10706.4|10705.4|10704.3|10703.4|154
1592424600000|2020-06-17 20:10:00|10705.9|10704.9|10703.7|10702.7|10705.9|10704.9|10703.4|10702.4|148
1592424900000|2020-06-17 20:15:00|10703.8|10702.8|10701.3|10700.3|10703.8|10702.8|10700.5|10699.5|152
1592425200000|2020-06-17 20:20:00|10701.2|10700.2|10702.9|10701.9|10703.5|10702.5|10700.9|10699.9|161
1592425500000|2020-06-17 20:25:00|10703|10702|10700.2|10699.2|10703.6|10702.6|10699.9|10698.9|161
1592425800000|2020-06-17 20:30:00|10700.3|10699.3|10697.1|10696.1|10701.6|10700.6|10696.3|10695.3|195
1592426100000|2020-06-17 20:35:00|10697.2|10696.2|10697.9|10696.9|10698.6|10697.6|10697.2|10696.2|149
1592426400000|2020-06-17 20:40:00|10698|10697|10698.4|10697.4|10698.7|10697.7|10697.7|10696.7|132
1592426700000|2020-06-17 20:45:00|10698.5|10697.5|10699.2|10698.2|10700.1|10699.1|10698.4|10697.4|192
1592427000000|2020-06-17 20:50:00|10699.1|10698.1|10700.8|10699.8|10701.8|10700.8|10699|10698|181
1592427300000|2020-06-17 20:55:00|10700.9|10699.9|10701.2|10700.2|10702.7|10701.1|10700.5|10699.5|238
1592427600000|2020-06-17 21:00:00|10701.8|10699.8|10699.5|10696.1|10706.6|10701.2|10698.8|10695.3|89
1592427900000|2020-06-17 21:05:00|10699.4|10695.9|10699.8|10696.9|10700.4|10697.4|10698.4|10695.1|137
1592428200000|2020-06-17 21:10:00|10699.9|10697|10697.8|10695.7|10700|10697.5|10697.3|10695.1|227
1592428500000|2020-06-17 21:15:00|10698.2|10695.6|10700.7|10696.9|10703.5|10698.1|10697.9|10695.5|266
1592428800000|2020-06-17 21:20:00|10700.8|10697.1|10699.5|10697.1|10700.8|10697.6|10699.3|10696.3|215
1592429100000|2020-06-17 21:25:00|10699.4|10697|10700.6|10699.1|10700.9|10699.2|10698.7|10696.5|174
1592429400000|2020-06-17 21:30:00|10700.7|10699|10704|10698|10706|10700|10700.2|10696.5|235
1592429700000|2020-06-17 21:35:00|10703.9|10697.9|10703.5|10697.5|10704.6|10699.2|10702.9|10697.5|113
1592430000000|2020-06-17 21:40:00|10703.7|10697.7|10704.5|10698.5|10704.6|10699.5|10703.1|10697.7|199
1592430300000|2020-06-17 21:45:00|10704.4|10698.7|10704.5|10699.3|10704.6|10699.7|10702.9|10698.3|150
1592430600000|2020-06-17 21:50:00|10704.3|10698.3|10702.4|10698.1|10704.5|10699.9|10701.3|10697.4|240
1592430900000|2020-06-17 21:55:00|10702.6|10698.2|10703|10698.2|10703.3|10699.1|10701.6|10697.6|239
1592431200000|2020-06-17 22:00:00|10702.7|10698.4|10701.9|10700.4|10703.1|10701.8|10699.6|10697|418
1592431500000|2020-06-17 22:05:00|10701.7|10700.7|10702|10701|10702.2|10701.1|10700.9|10699.8|147
1592431800000|2020-06-17 22:10:00|10701.9|10700.9|10703.6|10702.6|10705|10703.7|10701.9|10700.9|183
1592432100000|2020-06-17 22:15:00|10703.5|10702.5|10704.1|10703.1|10704.8|10703.8|10703.3|10702.3|139
1592432400000|2020-06-17 22:20:00|10704|10703|10703.5|10702.5|10704.3|10703.3|10701.9|10700.9|139
1592432700000|2020-06-17 22:25:00|10703.6|10702.6|10704.8|10703.8|10706|10705|10703.4|10702.4|207
1592433000000|2020-06-17 22:30:00|10704.9|10703.9|10705.8|10704.8|10705.9|10704.9|10704.6|10703.6|171
1592433300000|2020-06-17 22:35:00|10705.5|10704.5|10705.3|10704.3|10705.5|10704.5|10704.1|10703.1|107
1592433600000|2020-06-17 22:40:00|10705.2|10704.2|10704.9|10703.9|10705.8|10704.8|10704.1|10703.1|153
1592433900000|2020-06-17 22:45:00|10704.8|10703.8|10705.5|10704.5|10705.6|10704.6|10703.7|10702.7|141
1592434200000|2020-06-17 22:50:00|10705.6|10704.6|10705.5|10704.5|10705.6|10704.6|10705.2|10704.2|77
1592434500000|2020-06-17 22:55:00|10705.6|10704.6|10705.8|10704.8|10706.1|10705.1|10705.4|10704.4|105
1592434800000|2020-06-17 23:00:00|10705.9|10704.9|10701.2|10700.2|10705.9|10704.9|10700|10699|270
1592435100000|2020-06-17 23:05:00|10701.1|10700.1|10698.4|10697.4|10701.1|10700.1|10697.2|10696.2|371
1592435400000|2020-06-17 23:10:00|10698.5|10697.5|10698.9|10697.9|10699.9|10698.9|10698.3|10697.3|296
1592435700000|2020-06-17 23:15:00|10698.8|10697.8|10697.7|10696.7|10699.2|10698.2|10697.4|10696.4|321
1592436000000|2020-06-17 23:20:00|10697.8|10696.8|10693.7|10692.7|10698|10697|10691.8|10690.8|331
1592436300000|2020-06-17 23:25:00|10693.8|10692.8|10693.7|10692.7|10697|10696|10693.2|10692.2|398
1592436600000|2020-06-17 23:30:00|10693.2|10692.2|10692.1|10691.1|10693.5|10692.5|10690.8|10689.8|278
1592436900000|2020-06-17 23:35:00|10692|10691|10691.3|10690.3|10692.4|10691.4|10691.1|10690.1|177
1592437200000|2020-06-17 23:40:00|10691.2|10690.2|10690.5|10689.5|10691.2|10690.2|10688.2|10687.2|297
1592437500000|2020-06-17 23:45:00|10690.6|10689.6|10691.5|10690.5|10691.8|10690.8|10688.8|10687.8|280
1592437800000|2020-06-17 23:50:00|10691.3|10690.3|10692.2|10691.2|10693.5|10692.5|10691.3|10690.3|219
1592438100000|2020-06-17 23:55:00|10692.1|10691.1|10688.2|10687.2|10692.4|10691.4|10687.2|10686.2|350
1592438400000|2020-06-18 00:00:00|10688.3|10687.3|10681.5|10680.5|10688.6|10687.6|10681.4|10680.4|552
1592438700000|2020-06-18 00:05:00|10681.4|10680.4|10677.4|10676.4|10683.7|10682.7|10672.9|10671.9|581
1592439000000|2020-06-18 00:10:00|10677.3|10676.3|10678.5|10677.5|10679.7|10678.7|10673.4|10672.4|444
1592439300000|2020-06-18 00:15:00|10678.6|10677.6|10684|10683|10685|10684|10677.2|10676.2|519
1592439600000|2020-06-18 00:20:00|10684.1|10683.1|10683.2|10682.2|10686.1|10685.1|10681.8|10680.8|433
1592439900000|2020-06-18 00:25:00|10683.3|10682.3|10683.7|10682.7|10686|10685|10681.1|10680.1|435
1592440200000|2020-06-18 00:30:00|10683.8|10682.8|10684.9|10683.9|10685.8|10684.8|10682|10681|341
1592440500000|2020-06-18 00:35:00|10684.8|10683.8|10684.4|10683.4|10685.7|10684.7|10683.4|10682.4|342
1592440800000|2020-06-18 00:40:00|10684.2|10683.2|10684.7|10683.7|10685.9|10684.9|10683.5|10682.5|337
1592441100000|2020-06-18 00:45:00|10684.8|10683.8|10683|10682|10687.4|10686.4|10682.9|10681.9|395
1592441400000|2020-06-18 00:50:00|10682.9|10681.9|10676.4|10675.4|10682.9|10681.9|10674.2|10673.2|673
1592441700000|2020-06-18 00:55:00|10676.5|10675.5|10680|10679|10680.8|10679.8|10675.5|10674.8|494
1592442000000|2020-06-18 01:00:00|10680.1|10679.1|10683.2|10682.2|10683.8|10682.8|10678.5|10677.6|415
1592442300000|2020-06-18 01:05:00|10683.1|10682.1|10682.5|10681.5|10684.9|10683.9|10682|10681|346
1592442600000|2020-06-18 01:10:00|10682.4|10681.4|10681.6|10680.6|10682.7|10681.8|10680.7|10679.7|291
1592442900000|2020-06-18 01:15:00|10681.7|10680.7|10680.3|10679.6|10684|10683|10680|10679|274
1592443200000|2020-06-18 01:20:00|10680.4|10679.7|10676.3|10675.3|10680.6|10679.7|10675.1|10674.1|390
1592443500000|2020-06-18 01:25:00|10676.4|10675.4|10679.1|10678.1|10679.3|10678.3|10675.6|10674.6|336
1592443800000|2020-06-18 01:30:00|10678.9|10677.9|10674|10673|10679.1|10678.1|10673.2|10672.2|577
1592444100000|2020-06-18 01:35:00|10673.9|10672.9|10676.5|10675.5|10677.8|10676.8|10670.8|10669.8|556
1592444400000|2020-06-18 01:40:00|10676.3|10675.6|10678|10677|10679|10678|10674.4|10673.4|490
1592444700000|2020-06-18 01:45:00|10677.9|10676.9|10676.5|10675.5|10679.3|10678.3|10675.2|10674.3|384
1592445000000|2020-06-18 01:50:00|10676.4|10675.4|10676.4|10675.4|10677.9|10676.9|10675|10674|328
1592445300000|2020-06-18 01:55:00|10676.3|10675.3|10679.5|10678.5|10679.8|10678.9|10675.6|10674.6|347
1592445600000|2020-06-18 02:00:00|10679.6|10678.6|10674.6|10673.6|10679.6|10678.6|10674.1|10673.1|367
1592445900000|2020-06-18 02:05:00|10674.5|10673.5|10676.5|10675.5|10677.4|10676.4|10672.6|10671.6|355
1592446200000|2020-06-18 02:10:00|10676.3|10675.3|10678.2|10677.2|10678.6|10677.7|10675.5|10674.5|281
1592446500000|2020-06-18 02:15:00|10678.1|10677.1|10680.4|10679.4|10680.7|10679.7|10677.4|10676.4|322
1592446800000|2020-06-18 02:20:00|10680.3|10679.3|10683.8|10682.8|10684.3|10683.3|10679.8|10678.8|316
1592447100000|2020-06-18 02:25:00|10683.7|10682.7|10681.7|10680.7|10684.1|10683.1|10681.4|10680.4|277
1592447400000|2020-06-18 02:30:00|10681.6|10680.6|10679.8|10678.8|10682|10681|10679.8|10678.8|200
1592447700000|2020-06-18 02:35:00|10679.9|10678.9|10678.8|10677.8|10680.3|10679.3|10678.2|10677.2|204
1592448000000|2020-06-18 02:40:00|10678.7|10677.7|10684.5|10683.5|10684.5|10683.5|10678.7|10677.7|346
1592448300000|2020-06-18 02:45:00|10684.4|10683.4|10683.3|10682.3|10685.1|10684.1|10682.7|10681.7|265
1592448600000|2020-06-18 02:50:00|10683.2|10682.2|10686.5|10685.5|10686.6|10685.6|10682.9|10681.9|254
1592448900000|2020-06-18 02:55:00|10686.6|10685.6|10689.6|10688.6|10690.4|10689.4|10686.4|10685.4|273
1592449200000|2020-06-18 03:00:00|10689.7|10688.7|10689.1|10688.1|10690.3|10689.3|10687.7|10686.7|258
1592449500000|2020-06-18 03:05:00|10689.2|10688.2|10691|10690|10692.4|10691.6|10689.2|10688.2|300
1592449800000|2020-06-18 03:10:00|10690.8|10690.1|10692.8|10691.8|10694.5|10693.5|10689.9|10688.9|444
1592450100000|2020-06-18 03:15:00|10692.9|10691.9|10688.6|10687.9|10694.5|10693.5|10688.4|10687.6|401
1592450400000|2020-06-18 03:20:00|10688.8|10687.8|10690.3|10689.3|10690.9|10690|10688.1|10687.2|383
1592450700000|2020-06-18 03:25:00|10690.1|10689.4|10691.4|10690.4|10692.6|10691.7|10688.7|10687.8|321
1592451000000|2020-06-18 03:30:00|10691.6|10690.6|10691.5|10690.5|10694.6|10693.6|10691.4|10690.4|306
1592451300000|2020-06-18 03:35:00|10691.4|10690.4|10689.5|10688.5|10692.7|10691.7|10689.4|10688.4|305
1592451600000|2020-06-18 03:40:00|10689.4|10688.4|10687.8|10687.1|10689.6|10688.6|10686.6|10685.8|298
1592451900000|2020-06-18 03:45:00|10687.9|10686.9|10687.8|10686.8|10689|10688|10686.9|10685.9|249
1592452200000|2020-06-18 03:50:00|10687.6|10686.6|10687.8|10686.8|10687.9|10687|10686.5|10685.6|172
1592452500000|2020-06-18 03:55:00|10687.9|10686.9|10686.9|10685.9|10688.3|10687.3|10686.1|10685.1|261
1592452800000|2020-06-18 04:00:00|10686.8|10685.8|10681.8|10680.8|10686.9|10685.9|10681.8|10680.8|329
1592453100000|2020-06-18 04:05:00|10681.9|10680.9|10687.1|10686.1|10687.2|10686.2|10681.7|10680.7|335
1592453400000|2020-06-18 04:10:00|10687.3|10686.3|10686.8|10685.8|10688|10687|10686.7|10685.7|145
1592453700000|2020-06-18 04:15:00|10686.9|10685.9|10683.9|10682.9|10687.1|10686.1|10683.1|10682.1|225
1592454000000|2020-06-18 04:20:00|10683.6|10682.6|10679.2|10678.2|10683.8|10682.8|10679.1|10678.1|331
1592454300000|2020-06-18 04:25:00|10679.1|10678.1|10679.9|10678.9|10681.8|10680.8|10678.2|10677.2|316
1592454600000|2020-06-18 04:30:00|10679.8|10678.8|10678.6|10677.6|10680.2|10679.2|10675.7|10674.8|329
1592454900000|2020-06-18 04:35:00|10678.7|10677.7|10681.5|10680.5|10681.6|10680.6|10678.6|10677.6|283
1592455200000|2020-06-18 04:40:00|10681.6|10680.6|10681|10680|10682.4|10681.4|10679.9|10678.9|200
1592455500000|2020-06-18 04:45:00|10681.1|10680.1|10679.9|10678.9|10682.2|10681.3|10679.3|10678.3|264
1592455800000|2020-06-18 04:50:00|10680|10679|10683.9|10682.9|10684.6|10683.6|10679.8|10678.8|387
1592456100000|2020-06-18 04:55:00|10684|10683|10683.8|10683.1|10684.5|10683.5|10682.9|10682.1|277
1592456400000|2020-06-18 05:00:00|10683.9|10682.9|10687.4|10686.4|10689|10688.2|10683.5|10682.7|344
1592456700000|2020-06-18 05:05:00|10687.3|10686.3|10686.8|10685.8|10687.3|10686.3|10685.4|10684.4|183
1592457000000|2020-06-18 05:10:00|10686.9|10685.9|10686.4|10685.7|10687.6|10686.7|10686.2|10685.2|250
1592457300000|2020-06-18 05:15:00|10686.5|10685.8|10687.2|10686.5|10688.3|10687.3|10686|10685.2|265
1592457600000|2020-06-18 05:20:00|10687.1|10686.4|10685.1|10684.1|10688.3|10687.3|10685|10684|186
1592457900000|2020-06-18 05:25:00|10685.2|10684.2|10683.2|10682.2|10685.7|10684.7|10682.7|10681.7|207
1592458200000|2020-06-18 05:30:00|10683.4|10682.5|10684.1|10683.1|10684.8|10683.9|10683.3|10682.3|163
1592458500000|2020-06-18 05:35:00|10684.2|10683.2|10683.5|10682.5|10684.2|10683.3|10681.9|10681.1|314
1592458800000|2020-06-18 05:40:00|10683.7|10682.7|10681.7|10680.7|10684|10683.2|10681.5|10680.5|246
1592459100000|2020-06-18 05:45:00|10681.8|10680.8|10683|10682|10683.3|10682.3|10681.1|10680.1|243
1592459400000|2020-06-18 05:50:00|10683.1|10682.1|10687.4|10686.4|10688.2|10687.3|10683|10682|301
1592459700000|2020-06-18 05:55:00|10687.3|10686.3|10690.3|10689.3|10690.8|10690|10686.5|10685.5|270
1592460000000|2020-06-18 06:00:00|10690.2|10689.2|10686.9|10686.2|10690.2|10689.2|10686.4|10685.5|369
1592460300000|2020-06-18 06:05:00|10687|10686|10688.2|10687.2|10688.7|10687.7|10685.4|10684.6|393
1592460600000|2020-06-18 06:10:00|10688|10687.3|10688.3|10687.3|10689.8|10688.9|10687.8|10686.9|326
1592460900000|2020-06-18 06:15:00|10688.4|10687.4|10690.1|10689.4|10690.2|10689.4|10687.9|10687|329
1592461200000|2020-06-18 06:20:00|10690.2|10689.2|10690.8|10689.8|10691.9|10691.2|10689.7|10688.8|323
1592461500000|2020-06-18 06:25:00|10690.6|10689.9|10692.4|10691.4|10693.2|10692.3|10690.2|10689.4|383
1592461800000|2020-06-18 06:30:00|10692.3|10691.3|10694.2|10693.5|10698.5|10697.6|10691.7|10690.8|513
1592462100000|2020-06-18 06:35:00|10694.5|10693.8|10693.2|10692.2|10695.5|10694.5|10693|10692|385
1592462400000|2020-06-18 06:40:00|10693.4|10692.4|10692|10691.3|10693.8|10693|10691.8|10691|240
1592462700000|2020-06-18 06:45:00|10691.9|10691.2|10692.1|10691.1|10693.1|10692.1|10691.3|10690.3|337
1592463000000|2020-06-18 06:50:00|10691.8|10691|10691.9|10691.2|10693.2|10692.5|10691.6|10690.8|279
1592463300000|2020-06-18 06:55:00|10692.1|10691.1|10693.3|10692.3|10695.2|10694.2|10692|10691.1|354
1592463600000|2020-06-18 07:00:00|10693.4|10692.4|10689.3|10688.3|10693.6|10692.6|10688.3|10687.5|370
1592463900000|2020-06-18 07:05:00|10689.2|10688.2|10687.9|10686.9|10689.5|10688.5|10686.7|10685.9|312
1592464200000|2020-06-18 07:10:00|10687.8|10687.1|10689.9|10688.9|10690.4|10689.6|10685.5|10684.8|472
1592464500000|2020-06-18 07:15:00|10690.1|10689.4|10691|10690|10692.2|10691.4|10689.8|10688.9|423
1592464800000|2020-06-18 07:20:00|10691.1|10690.1|10694.2|10693.2|10694.4|10693.5|10691|10690|387
1592465100000|2020-06-18 07:25:00|10694.3|10693.3|10691.8|10690.8|10694.3|10693.3|10690.1|10689.3|453
1592465400000|2020-06-18 07:30:00|10691.7|10690.7|10691.7|10690.7|10692.8|10692.1|10690.9|10690.1|397
1592465700000|2020-06-18 07:35:00|10691.4|10690.6|10691.4|10690.4|10692.4|10691.6|10690.8|10690.1|340
1592466000000|2020-06-18 07:40:00|10691.3|10690.6|10692.2|10691.5|10692.7|10691.8|10691|10690.3|351
1592466300000|2020-06-18 07:45:00|10692.1|10691.4|10694.4|10693.4|10695.1|10694.2|10692.1|10691.1|362
1592466600000|2020-06-18 07:50:00|10694.3|10693.3|10697.6|10696.6|10697.7|10696.9|10694|10693|325
1592466900000|2020-06-18 07:55:00|10697.5|10696.5|10698|10697|10698.5|10697.5|10696|10695.1|434
1592467200000|2020-06-18 08:00:00|10697.8|10696.8|10702.7|10701.7|10705.1|10704.1|10697.7|10696.7|431
1592467500000|2020-06-18 08:05:00|10702.8|10701.8|10704.9|10703.9|10705.6|10704.7|10702|10701|417
1592467800000|2020-06-18 08:10:00|10704.8|10703.8|10705.6|10704.6|10708.1|10707.1|10704.5|10703.7|442
1592468100000|2020-06-18 08:15:00|10705.5|10704.5|10703.8|10702.8|10705.7|10704.7|10703.1|10702.1|369
1592468400000|2020-06-18 08:20:00|10703.7|10702.7|10701.2|10700.2|10704.1|10703.2|10700.6|10699.8|274
1592468700000|2020-06-18 08:25:00|10701.3|10700.3|10700.4|10699.4|10702|10701|10699.4|10698.4|403
1592469000000|2020-06-18 08:30:00|10700.3|10699.3|10699.8|10698.8|10700.8|10699.8|10697.2|10696.4|413
1592469300000|2020-06-18 08:35:00|10699.7|10698.7|10702.3|10701.3|10708.1|10707.1|10699.7|10698.7|593
1592469600000|2020-06-18 08:40:00|10702.2|10701.2|10703.4|10702.4|10704.8|10704|10702.1|10701.1|409
1592469900000|2020-06-18 08:45:00|10703.5|10702.5|10706.2|10705.5|10706.7|10705.8|10703.2|10702.3|453
1592470200000|2020-06-18 08:50:00|10706.3|10705.3|10703|10702|10707.2|10706.2|10702.6|10701.6|419
1592470500000|2020-06-18 08:55:00|10703.2|10702.2|10704|10703|10704.2|10703.4|10701.4|10700.4|434
1592470800000|2020-06-18 09:00:00|10704.1|10703.1|10700.2|10699.2|10705.9|10705.2|10700|10699.2|434
1592471100000|2020-06-18 09:05:00|10699.8|10699.1|10698.7|10698|10700.9|10699.9|10698.7|10697.9|366
1592471400000|2020-06-18 09:10:00|10698.9|10697.9|10696.8|10695.8|10700.3|10699.5|10696.5|10695.7|311
1592471700000|2020-06-18 09:15:00|10696.7|10695.7|10697.2|10696.2|10697.4|10696.4|10695|10694.3|342
1592472000000|2020-06-18 09:20:00|10697.3|10696.3|10696.3|10695.3|10698.4|10697.5|10696.2|10695.2|338
1592472300000|2020-06-18 09:25:00|10696.5|10695.5|10697.1|10696.1|10698.2|10697.4|10696.2|10695.4|344
1592472600000|2020-06-18 09:30:00|10696.9|10696.2|10698.7|10697.7|10700|10699.2|10696.6|10695.6|476
1592472900000|2020-06-18 09:35:00|10698.8|10697.8|10697.9|10696.9|10699.1|10698.2|10697.1|10696.2|478
1592473200000|2020-06-18 09:40:00|10697.8|10696.8|10698.5|10697.5|10699.1|10698.3|10697|10696|372
1592473500000|2020-06-18 09:45:00|10698.4|10697.4|10698.8|10697.8|10701|10700|10698.3|10697.3|335
1592473800000|2020-06-18 09:50:00|10698.7|10697.7|10700|10699|10700.5|10699.5|10698.6|10697.7|341
1592474100000|2020-06-18 09:55:00|10699.9|10698.9|10702.9|10701.9|10703.1|10702.1|10698.8|10697.9|402
1592474400000|2020-06-18 10:00:00|10703|10702|10703.9|10702.9|10704.3|10703.3|10702.2|10701.2|403
1592474700000|2020-06-18 10:05:00|10704|10703|10705.1|10704.1|10705.4|10704.4|10703.7|10702.7|343
1592475000000|2020-06-18 10:10:00|10705.2|10704.2|10703|10702|10707|10706.2|10702.5|10701.7|429
1592475300000|2020-06-18 10:15:00|10703.1|10702.1|10704.7|10703.7|10706|10705|10702.3|10701.3|419
1592475600000|2020-06-18 10:20:00|10704.8|10703.8|10703.5|10702.5|10706.2|10705.4|10703.1|10702.2|342
1592475900000|2020-06-18 10:25:00|10703.6|10702.6|10704.3|10703.3|10704.8|10703.9|10702.7|10701.9|372
1592476200000|2020-06-18 10:30:00|10704.1|10703.1|10708.5|10707.5|10709.8|10709.1|10703.8|10703|350
1592476500000|2020-06-18 10:35:00|10708.4|10707.4|10712.5|10711.5|10713.2|10712.3|10707.9|10707|376
1592476800000|2020-06-18 10:40:00|10712.3|10711.6|10707.3|10706.3|10713.4|10712.6|10706.6|10705.9|354
1592477100000|2020-06-18 10:45:00|10707.1|10706.4|10705.1|10704.1|10708.6|10707.9|10704.6|10703.6|341
1592477400000|2020-06-18 10:50:00|10705.2|10704.2|10704.2|10703.2|10706.6|10705.7|10703.7|10702.8|288
1592477700000|2020-06-18 10:55:00|10704.1|10703.1|10700.6|10699.6|10704.3|10703.4|10700.3|10699.3|319
1592478000000|2020-06-18 11:00:00|10700.5|10699.5|10696.4|10695.4|10703.8|10702.8|10696|10695|516
1592478300000|2020-06-18 11:05:00|10696.5|10695.5|10698.2|10697.2|10698.2|10697.4|10694.6|10693.6|430
1592478600000|2020-06-18 11:10:00|10698.1|10697.4|10699.3|10698.3|10700.4|10699.6|10697.2|10696.3|409
1592478900000|2020-06-18 11:15:00|10699.4|10698.4|10701.7|10701|10703.2|10702.4|10699|10698.1|506
1592479200000|2020-06-18 11:20:00|10701.8|10701.1|10700.2|10699.2|10702.2|10701.3|10699.4|10698.5|422
1592479500000|2020-06-18 11:25:00|10700.5|10699.8|10701.5|10700.5|10702.8|10701.9|10700.5|10699.8|388
1592479800000|2020-06-18 11:30:00|10701.4|10700.4|10700.2|10699.2|10702.2|10701.4|10699.9|10699|358
1592480100000|2020-06-18 11:35:00|10700.3|10699.3|10698.3|10697.6|10701.1|10700.2|10697|10696.2|347
1592480400000|2020-06-18 11:40:00|10698.4|10697.4|10695.7|10694.7|10698.4|10697.6|10695.5|10694.6|297
1592480700000|2020-06-18 11:45:00|10695.5|10694.8|10689.6|10688.9|10696|10695.2|10689|10688.1|468
1592481000000|2020-06-18 11:50:00|10689.7|10689|10690.4|10689.7|10691.7|10690.9|10686.1|10685.4|436
1592481300000|2020-06-18 11:55:00|10690.5|10689.5|10691|10690.3|10691.5|10690.6|10689.2|10688.2|405
1592481600000|2020-06-18 12:00:00|10690.9|10690.2|10692.7|10692|10693.8|10692.8|10689.3|10688.4|551
1592481900000|2020-06-18 12:05:00|10692.8|10692.1|10694|10693|10695.3|10694.3|10692.3|10691.6|563
1592482200000|2020-06-18 12:10:00|10693.9|10692.9|10693.7|10693|10694.2|10693.4|10692.8|10692|395
1592482500000|2020-06-18 12:15:00|10693.9|10692.9|10695.9|10695.2|10696.5|10695.8|10693.7|10692.9|408
1592482800000|2020-06-18 12:20:00|10696|10695|10693.1|10692.1|10696|10695|10691.5|10690.7|356
1592483100000|2020-06-18 12:25:00|10693.3|10692.3|10692.7|10690.1|10694|10693.1|10691.7|10689.9|296
1592483400000|2020-06-18 12:30:00|10694.6|10690.8|10686.9|10686.2|10695.1|10693.3|10684.1|10683.1|729
1592483700000|2020-06-18 12:35:00|10686.8|10686.1|10686.9|10685.9|10688.7|10687.7|10684.5|10683.6|647
1592484000000|2020-06-18 12:40:00|10687|10686|10682.8|10681.8|10687|10686|10682.6|10681.8|525
1592484300000|2020-06-18 12:45:00|10682.9|10681.9|10684.9|10684.2|10686.4|10685.4|10682.6|10681.7|490
1592484600000|2020-06-18 12:50:00|10685.1|10684.1|10683.6|10682.6|10686.3|10685.3|10682.7|10681.8|447
1592484900000|2020-06-18 12:55:00|10683.5|10682.5|10679.9|10679.2|10684.6|10683.8|10679.4|10678.7|487
1592485200000|2020-06-18 13:00:00|10680|10679.3|10677.1|10676.4|10680.5|10679.8|10676.1|10675.4|536
1592485500000|2020-06-18 13:05:00|10676.6|10675.9|10678.5|10677.5|10679.7|10679|10676.6|10675.7|460
1592485800000|2020-06-18 13:10:00|10678.4|10677.4|10680.9|10679.9|10681.6|10680.7|10677.2|10676.5|445
1592486100000|2020-06-18 13:15:00|10680.8|10679.8|10682|10681.3|10683.9|10683.2|10680.7|10679.8|451
1592486400000|2020-06-18 13:20:00|10682.1|10681.4|10678.7|10678|10684|10683.3|10677.5|10676.8|466
1592486700000|2020-06-18 13:25:00|10678.3|10677.6|10677.8|10676.8|10680.4|10679.4|10677.2|10676.3|356
1592487000000|2020-06-18 13:30:00|10677.7|10676.7|10676.8|10675.8|10680.4|10679.5|10675.5|10674.8|343
1592487300000|2020-06-18 13:35:00|10677|10676|10677.4|10676.4|10677.8|10676.8|10675.4|10674.7|336
1592487600000|2020-06-18 13:40:00|10677.2|10676.2|10677.8|10677.1|10680.8|10679.8|10675.7|10674.9|281
1592487900000|2020-06-18 13:45:00|10678|10677.3|10680|10679.3|10680.3|10679.6|10676.9|10676|281
1592488200000|2020-06-18 13:50:00|10680.2|10679.5|10678.7|10678|10683.1|10682.2|10678.1|10677.2|324
1592488500000|2020-06-18 13:55:00|10678.6|10677.9|10677.1|10676.1|10678.9|10677.9|10675.1|10674.2|374
1592488800000|2020-06-18 14:00:00|10677|10676|10678.9|10677.9|10680.2|10679.2|10677|10676|517
1592489100000|2020-06-18 14:05:00|10678.7|10678|10680.7|10680|10681.7|10680.7|10677.8|10677.1|421
1592489400000|2020-06-18 14:10:00|10680.9|10679.9|10682.3|10681.6|10683.1|10682.1|10680|10679.3|412
1592489700000|2020-06-18 14:15:00|10682.2|10681.5|10682.4|10681.7|10683.3|10682.6|10682|10681.3|373
1592490000000|2020-06-18 14:20:00|10682.3|10681.6|10683|10682.3|10683.8|10683.1|10680.1|10679.4|416
1592490300000|2020-06-18 14:25:00|10683.1|10682.4|10679.5|10678.8|10685|10684.2|10679.2|10678.5|455
1592490600000|2020-06-18 14:30:00|10679.3|10678.5|10687|10686|10704.2|10701.1|10674|10671.9|677
1592490900000|2020-06-18 14:35:00|10687.1|10686.1|10681.2|10680.2|10689.4|10688.4|10680.7|10679.8|662
1592491200000|2020-06-18 14:40:00|10681.1|10680.1|10680.7|10679.7|10683.6|10682.6|10677.8|10676.9|568
1592491500000|2020-06-18 14:45:00|10680.5|10679.8|10682.5|10681.8|10684.1|10683.2|10678.8|10678|535
1592491800000|2020-06-18 14:50:00|10682.6|10681.6|10681.1|10680.1|10685.1|10684.3|10680.8|10679.9|574
1592492100000|2020-06-18 14:55:00|10680.9|10680.2|10677|10676|10682.6|10681.9|10675.5|10674.8|684
1592492400000|2020-06-18 15:00:00|10676.8|10676.1|10678.6|10677.6|10680.8|10680.1|10676.1|10675.4|558
1592492700000|2020-06-18 15:05:00|10678.5|10677.9|10675.1|10674.4|10678.6|10677.9|10674.6|10673.9|520
1592493000000|2020-06-18 15:10:00|10675.3|10674.3|10673.7|10673|10677.8|10677.1|10673.7|10673|429
1592493300000|2020-06-18 15:15:00|10673.9|10672.9|10671.8|10670.8|10674.8|10673.9|10669.6|10668.9|462
1592493600000|2020-06-18 15:20:00|10671.7|10670.7|10671.2|10670.2|10671.8|10670.9|10667.3|10666.5|351
1592493900000|2020-06-18 15:25:00|10671.1|10670.1|10670.9|10670.2|10671.1|10670.3|10668.1|10667.1|377
1592494200000|2020-06-18 15:30:00|10671|10670.3|10675.3|10674.3|10675.3|10674.5|10670.1|10669.4|365
1592494500000|2020-06-18 15:35:00|10675.2|10674.5|10674.4|10673.7|10675.8|10675.1|10673.9|10673.1|333
1592494800000|2020-06-18 15:40:00|10674.5|10673.8|10677.8|10677.1|10678.1|10677.2|10674.3|10673.6|229
1592495100000|2020-06-18 15:45:00|10677.9|10677.2|10681.5|10680.5|10682|10681.2|10677.9|10677.2|378
1592495400000|2020-06-18 15:50:00|10681.6|10680.6|10678.9|10678.2|10682.5|10681.6|10678.8|10678.1|264
1592495700000|2020-06-18 15:55:00|10678.8|10678.1|10679.4|10678.7|10680.6|10679.8|10678|10677.2|253
1592496000000|2020-06-18 16:00:00|10679.6|10678.6|10680.6|10679.6|10681.4|10680.5|10679.2|10678.5|241
1592496300000|2020-06-18 16:05:00|10680.5|10679.8|10678.9|10678.2|10680.7|10679.8|10678|10677.3|234
1592496600000|2020-06-18 16:10:00|10678.8|10678.1|10681.4|10680.4|10682|10681.1|10677.7|10677|312
1592496900000|2020-06-18 16:15:00|10681.3|10680.3|10680.1|10679.1|10682.6|10681.7|10679.5|10678.7|242
1592497200000|2020-06-18 16:20:00|10680.2|10679.2|10681.8|10680.8|10682.5|10681.7|10679.8|10679|221
1592497500000|2020-06-18 16:25:00|10681.6|10680.9|10682|10681.3|10684.4|10683.7|10681.5|10680.6|248
1592497800000|2020-06-18 16:30:00|10681.7|10681|10683.1|10682.4|10684.5|10683.8|10681.7|10681|191
1592498100000|2020-06-18 16:35:00|10683.2|10682.2|10683.8|10683.1|10684.4|10683.5|10682.9|10682.1|277
1592498400000|2020-06-18 16:40:00|10683.9|10683.2|10684.3|10683.6|10686.4|10685.7|10683.8|10683|312
1592498700000|2020-06-18 16:45:00|10684.5|10683.8|10686.9|10686.2|10687.2|10686.5|10684.5|10683.6|317
1592499000000|2020-06-18 16:50:00|10687|10686.3|10686.5|10685.8|10689.7|10689|10686.4|10685.6|228
1592499300000|2020-06-18 16:55:00|10686.4|10685.7|10688.6|10687.9|10689|10688.1|10685.2|10684.5|395
1592499600000|2020-06-18 17:00:00|10688.5|10687.8|10689.8|10689.1|10693.6|10692.8|10687.7|10686.8|470
1592499900000|2020-06-18 17:05:00|10689.9|10689.2|10691.1|10690.4|10692.7|10691.8|10689.7|10689|257
1592500200000|2020-06-18 17:10:00|10691|10690.3|10692.1|10691.1|10692.1|10691.4|10689.8|10689.1|208
1592500500000|2020-06-18 17:15:00|10692|10691|10691.5|10690.8|10692|10691|10687.9|10687.2|291
1592500800000|2020-06-18 17:20:00|10691.4|10690.7|10692.3|10691.3|10692.5|10691.6|10689.1|10688.3|275
1592501100000|2020-06-18 17:25:00|10692.2|10691.2|10691.8|10691.1|10693.3|10692.3|10690.7|10689.9|323
1592501400000|2020-06-18 17:30:00|10692|10691.3|10695|10694.3|10695.6|10694.9|10692|10691.3|200
1592501700000|2020-06-18 17:35:00|10694.7|10694|10694.4|10693.7|10695.4|10694.7|10692.9|10692.2|161
1592502000000|2020-06-18 17:40:00|10694.5|10693.8|10690.5|10689.5|10694.5|10693.8|10690.3|10689.4|238
1592502300000|2020-06-18 17:45:00|10690.6|10689.6|10688.3|10687.6|10691|10690.3|10688.3|10687.6|183
1592502600000|2020-06-18 17:50:00|10688.4|10687.7|10687.5|10686.8|10688.9|10688.2|10686.4|10685.7|203
1592502900000|2020-06-18 17:55:00|10687.4|10686.7|10688.2|10687.5|10688.7|10687.9|10686.2|10685.5|250
1592503200000|2020-06-18 18:00:00|10688.3|10687.6|10689.4|10688.4|10689.9|10689|10686.1|10685.3|345
1592503500000|2020-06-18 18:05:00|10689.5|10688.5|10690.8|10690.1|10691|10690.3|10689.3|10688.5|203
1592503800000|2020-06-18 18:10:00|10690.7|10690|10689.8|10689.1|10690.9|10690.1|10689|10688.2|241
1592504100000|2020-06-18 18:15:00|10689.9|10689.2|10690.2|10689.5|10690.6|10689.7|10688.9|10688.2|257
1592504400000|2020-06-18 18:20:00|10690.3|10689.3|10689.9|10689.2|10691.1|10690.2|10689.4|10688.7|257
1592504700000|2020-06-18 18:25:00|10689.8|10689.1|10690.9|10690.2|10690.9|10690.2|10689|10688.1|198
1592505000000|2020-06-18 18:30:00|10691|10690|10688.4|10687.7|10691.6|10690.8|10688.2|10687.4|293
1592505300000|2020-06-18 18:35:00|10688.3|10687.6|10686.6|10685.9|10688.6|10687.8|10686.1|10685.3|250
1592505600000|2020-06-18 18:40:00|10686.7|10686|10686.4|10685.4|10686.9|10686.1|10685|10684.2|257
1592505900000|2020-06-18 18:45:00|10686.5|10685.5|10685.8|10685.1|10687.4|10686.4|10685.6|10684.7|210
1592506200000|2020-06-18 18:50:00|10685.7|10685|10684.8|10684.1|10686|10685.1|10683.6|10682.8|227
1592506500000|2020-06-18 18:55:00|10684.9|10684.2|10683.4|10682.4|10685|10684.3|10683.2|10682.3|269
1592506800000|2020-06-18 19:00:00|10683.1|10682|10683.1|10682.1|10684.3|10683.4|10682.1|10681.2|339
1592507100000|2020-06-18 19:05:00|10682.9|10682.2|10684.5|10683.8|10685.4|10684.6|10682.4|10681.4|278
1592507400000|2020-06-18 19:10:00|10684.6|10683.9|10683.9|10683.2|10684.7|10683.9|10681.8|10681.1|263
1592507700000|2020-06-18 19:15:00|10683.8|10683.1|10685.4|10684.4|10686.5|10685.7|10683.8|10683.1|242
1592508000000|2020-06-18 19:20:00|10685.3|10684.6|10686.3|10685.3|10686.7|10685.8|10685.3|10684.5|167
1592508300000|2020-06-18 19:25:00|10686.4|10685.4|10688.4|10687.4|10688.4|10687.4|10686.1|10685.2|272
1592508600000|2020-06-18 19:30:00|10688.3|10687.3|10688.5|10687.5|10689.3|10688.4|10687.2|10686.3|325
1592508900000|2020-06-18 19:35:00|10688.6|10687.6|10688|10687|10689.1|10688.4|10687.7|10686.8|195
1592509200000|2020-06-18 19:40:00|10687.8|10687.1|10687.5|10686.5|10688.1|10687.3|10686.3|10685.3|259
1592509500000|2020-06-18 19:45:00|10687.6|10686.6|10685.9|10684.9|10687.8|10687|10685.2|10684.4|194
1592509800000|2020-06-18 19:50:00|10686|10685|10687.1|10686.1|10687.4|10686.4|10685.1|10684.3|294
1592510100000|2020-06-18 19:55:00|10686.9|10686.2|10701.5|10700.8|10704|10703.2|10686.9|10686.2|742
1592510400000|2020-06-18 20:00:00|10701.6|10700.6|10700.2|10699.2|10710.5|10709.5|10699.2|10698.2|624
1592510700000|2020-06-18 20:05:00|10700.3|10699.3|10699.5|10698.5|10701.1|10700.2|10698.2|10697.2|233
1592511000000|2020-06-18 20:10:00|10699.8|10699.1|10696.6|10695.6|10700|10699.1|10696.1|10695.1|206
1592511300000|2020-06-18 20:15:00|10696.7|10695.7|10699.2|10698.2|10699.5|10698.5|10696.3|10695.3|211
1592511600000|2020-06-18 20:20:00|10699.1|10698.1|10699.9|10698.9|10700.5|10699.5|10698.5|10697.5|203
1592511900000|2020-06-18 20:25:00|10699.8|10698.8|10698.9|10697.9|10699.9|10698.9|10697.3|10696.3|206
1592512200000|2020-06-18 20:30:00|10699|10698|10697.3|10696.3|10699.7|10698.7|10696.8|10695.9|205
1592512500000|2020-06-18 20:35:00|10697.2|10696.2|10696.9|10695.9|10697.9|10697.1|10696.5|10695.5|192
1592512800000|2020-06-18 20:40:00|10696.8|10695.8|10696.6|10695.6|10698|10697|10694.3|10693.3|171
1592513100000|2020-06-18 20:45:00|10696.1|10695.1|10698.8|10697.8|10698.8|10697.8|10696.1|10695.1|174
1592513400000|2020-06-18 20:50:00|10698.9|10697.9|10698.4|10697.4|10699.9|10698.9|10698.3|10697.3|117
1592513700000|2020-06-18 20:55:00|10698.3|10697.3|10699|10696.3|10699.3|10697.6|10697|10695.9|183
1592514000000|2020-06-18 21:00:00|10699.6|10694.1|10702.6|10696.6|10702.6|10696.6|10698|10694.1|46
1592514300000|2020-06-18 21:05:00|10701.9|10695.9|10701.9|10698.6|10703.4|10698.7|10697.5|10693.2|594
1592514600000|2020-06-18 21:10:00|10702.1|10698.5|10703|10700|10704|10700.6|10701.9|10698|731
1592514900000|2020-06-18 21:15:00|10703.2|10699.9|10698.2|10695|10703.2|10700|10698.1|10694.3|569
1592515200000|2020-06-18 21:20:00|10698.6|10694.8|10700.6|10695.2|10701.9|10695.9|10697|10692.6|828
1592515500000|2020-06-18 21:25:00|10700.8|10695.3|10698.3|10692.6|10701.9|10695.9|10697.9|10692.4|1082
1592515800000|2020-06-18 21:30:00|10698.4|10692.5|10699.3|10694|10701.1|10695.1|10696.9|10692.2|983
1592516100000|2020-06-18 21:35:00|10699.1|10693.9|10699.2|10693.9|10699.7|10694.4|10698|10693.1|856
1592516400000|2020-06-18 21:40:00|10699.1|10693.8|10698.9|10693.7|10700.1|10694.5|10698.2|10693.1|762
1592516700000|2020-06-18 21:45:00|10698.7|10693.9|10696.7|10692.3|10700|10694.9|10696.2|10692.1|970
1592517000000|2020-06-18 21:50:00|10696.6|10692.4|10700.2|10694.9|10700.5|10695.9|10696.2|10690.2|883
1592517300000|2020-06-18 21:55:00|10700.1|10695|10698.8|10693.4|10700.5|10695.1|10696.4|10691.7|988
1592517600000|2020-06-18 22:00:00|10698.5|10692.5|10699.2|10698.2|10700.6|10699|10695.6|10689.7|782
1592517900000|2020-06-18 22:05:00|10699.3|10698.3|10699.5|10698.5|10701.1|10700.1|10699.2|10697.9|305
1592518200000|2020-06-18 22:10:00|10699.4|10698.4|10698.3|10697.3|10699.9|10698.7|10697.2|10696.2|234
1592518500000|2020-06-18 22:15:00|10698.4|10697.4|10698.2|10697.2|10700.4|10699.4|10696.9|10695.9|306
1592518800000|2020-06-18 22:20:00|10698.3|10697.3|10697.5|10696.5|10700.1|10699.1|10697.4|10696.4|263
1592519100000|2020-06-18 22:25:00|10697.9|10696.9|10697.8|10696.8|10698.7|10697.7|10696.9|10695.9|190
1592519400000|2020-06-18 22:30:00|10697.7|10696.7|10696.6|10695.6|10697.9|10696.9|10696.3|10695.3|193
1592519700000|2020-06-18 22:35:00|10696.4|10695.4|10696.4|10695.4|10696.6|10695.6|10695.8|10694.8|150
1592520000000|2020-06-18 22:40:00|10696.5|10695.5|10695.6|10694.6|10696.5|10695.5|10695.2|10694.2|228
1592520300000|2020-06-18 22:45:00|10695.7|10694.7|10694.7|10693.7|10697.8|10696.8|10694.5|10693.5|229
1592520600000|2020-06-18 22:50:00|10694.8|10693.8|10694.4|10693.4|10695.8|10694.8|10693.6|10692.6|374
1592520900000|2020-06-18 22:55:00|10694.2|10693.2|10693.3|10692.3|10694.7|10693.7|10693.2|10692.2|327
1592521200000|2020-06-18 23:00:00|10693.1|10692.1|10696.9|10695.9|10697.7|10696.7|10692.8|10691.8|310
1592521500000|2020-06-18 23:05:00|10697|10696|10697.6|10696.6|10699.6|10698.6|10696.9|10695.9|83
1592521800000|2020-06-18 23:10:00|10697.5|10696.5|10697.9|10696.9|10698.6|10697.6|10697.1|10696.1|119
1592522100000|2020-06-18 23:15:00|10697.8|10696.8|10698.5|10697.5|10698.8|10697.8|10697.5|10696.5|169
1592522400000|2020-06-18 23:20:00|10698.6|10697.6|10698.5|10697.5|10698.9|10697.9|10697.6|10696.6|91
1592522700000|2020-06-18 23:25:00|10698.7|10697.7|10701.7|10698.9|10702.4|10699.9|10698.6|10697.6|159
1592523000000|2020-06-18 23:30:00|10701.8|10699|10704.8|10703.8|10704.9|10704.1|10700.2|10699|245
1592523300000|2020-06-18 23:35:00|10704.9|10703.9|10704.2|10703.2|10705.8|10704.8|10703.4|10702.5|198
1592523600000|2020-06-18 23:40:00|10704.3|10703.3|10703.4|10702.7|10706.1|10705.3|10703.4|10702.6|159
1592523900000|2020-06-18 23:45:00|10703.5|10702.8|10705|10704|10705.1|10704.1|10703.5|10702.6|137
1592524200000|2020-06-18 23:50:00|10704.9|10703.9|10703.4|10702.4|10706.4|10705.4|10703.4|10702.4|290
1592524500000|2020-06-18 23:55:00|10703.3|10702.3|10700.8|10700.1|10703.8|10702.8|10699.8|10698.9|340
1592524800000|2020-06-19 00:00:00|10701|10700|10690.8|10689.8|10701.3|10700.3|10690.7|10689.7|491
1592525100000|2020-06-19 00:05:00|10690.9|10689.9|10692.9|10691.9|10693.5|10692.6|10689.9|10689|409
1592525400000|2020-06-19 00:10:00|10692.8|10691.8|10695.8|10694.8|10697.1|10696.1|10692.5|10691.5|325
1592525700000|2020-06-19 00:15:00|10695.6|10694.6|10695.7|10695|10697.3|10696.6|10694.9|10694.1|316
1592526000000|2020-06-19 00:20:00|10695.6|10694.9|10692.3|10691.3|10696|10695|10691.9|10690.9|293
1592526300000|2020-06-19 00:25:00|10692.2|10691.2|10691.9|10690.9|10692.7|10691.7|10689.5|10688.7|260
1592526600000|2020-06-19 00:30:00|10691.7|10690.7|10690.8|10689.8|10692.6|10691.6|10690.4|10689.6|200
1592526900000|2020-06-19 00:35:00|10690.7|10689.7|10688.5|10687.8|10691.3|10690.5|10687.4|10686.4|264
1592527200000|2020-06-19 00:40:00|10688.6|10687.6|10692.5|10691.8|10693|10692.2|10688.3|10687.5|287
1592527500000|2020-06-19 00:45:00|10692.6|10691.9|10692|10691.3|10693.9|10693.1|10690.4|10689.7|374
1592527800000|2020-06-19 00:50:00|10692.1|10691.4|10692.7|10691.7|10695.8|10695.1|10691.1|10690.4|406
1592528100000|2020-06-19 00:55:00|10693.5|10692.5|10693|10692.3|10694.5|10693.5|10691.5|10690.5|370
1592528400000|2020-06-19 01:00:00|10692.9|10692.2|10694.9|10693.9|10695|10694|10692.4|10691.6|273
1592528700000|2020-06-19 01:05:00|10695|10694|10693|10692|10695.4|10694.6|10691.7|10691|258
1592529000000|2020-06-19 01:10:00|10693.1|10692.1|10694.2|10693.2|10695.1|10694.2|10693|10692.1|313
1592529300000|2020-06-19 01:15:00|10694.3|10693.3|10693.2|10692.2|10694.7|10693.7|10692.1|10691.4|308
1592529600000|2020-06-19 01:20:00|10693.1|10692.1|10692.3|10691.6|10694.2|10693.4|10691.8|10691.1|276
1592529900000|2020-06-19 01:25:00|10692|10691.3|10690|10689|10694|10693.3|10689.8|10689|316
1592530200000|2020-06-19 01:30:00|10689.7|10689.1|10691.3|10690.6|10691.4|10690.7|10688.4|10687.7|326
1592530500000|2020-06-19 01:35:00|10691.4|10690.7|10693.5|10692.5|10694.5|10693.5|10691.4|10690.7|315
1592530800000|2020-06-19 01:40:00|10693.4|10692.4|10692.7|10692|10693.8|10693|10692.2|10691.5|214
1592531100000|2020-06-19 01:45:00|10692.5|10691.8|10692.9|10691.9|10694.1|10693.4|10692.3|10691.6|179
1592531400000|2020-06-19 01:50:00|10693|10692|10691.1|10690.4|10693|10692.1|10690.6|10689.9|265
1592531700000|2020-06-19 01:55:00|10691.2|10690.5|10691.7|10691|10692.3|10691.4|10690|10689.2|264
1592532000000|2020-06-19 02:00:00|10691.6|10690.9|10692.6|10691.6|10692.6|10691.9|10690.5|10689.8|312
1592532300000|2020-06-19 02:05:00|10692.4|10691.7|10692.9|10692.2|10693.9|10693|10691.3|10690.6|209
1592532600000|2020-06-19 02:10:00|10693|10692.3|10693.2|10692.5|10694.1|10693.1|10692.7|10692|216
1592532900000|2020-06-19 02:15:00|10693.1|10692.4|10691.7|10691|10693.8|10693.1|10690.9|10690.2|246
1592533200000|2020-06-19 02:20:00|10691.8|10691.1|10692.7|10692|10692.9|10692.1|10691.5|10690.7|147
1592533500000|2020-06-19 02:25:00|10692.8|10692.1|10693.8|10692.8|10694|10693.3|10692.6|10691.8|166
1592533800000|2020-06-19 02:30:00|10693.9|10692.9|10695.1|10694.4|10696.1|10695.3|10692.7|10691.9|260
1592534100000|2020-06-19 02:35:00|10695|10694.3|10695.9|10694.9|10696.3|10695.6|10694.9|10694.1|250
1592534400000|2020-06-19 02:40:00|10696|10695|10694.9|10694.2|10696.2|10695.5|10694.8|10694.1|194
1592534700000|2020-06-19 02:45:00|10695|10694.3|10693.4|10692.7|10695.3|10694.6|10693.3|10692.6|164
1592535000000|2020-06-19 02:50:00|10693.3|10692.6|10693|10692.3|10693.5|10692.8|10692.1|10691.3|188
1592535300000|2020-06-19 02:55:00|10693.1|10692.4|10693.4|10692.4|10694.1|10693.4|10692.4|10691.6|177
1592535600000|2020-06-19 03:00:00|10693.6|10692.9|10692.1|10691.4|10693.6|10692.9|10691.9|10691.1|168
1592535900000|2020-06-19 03:05:00|10692.2|10691.2|10692.9|10692.2|10693.1|10692.3|10691.5|10690.6|223
1592536200000|2020-06-19 03:10:00|10693.4|10692.4|10691.6|10690.9|10694|10693.2|10691.5|10690.8|204
1592536500000|2020-06-19 03:15:00|10691.7|10691|10691.1|10690.1|10692.6|10691.8|10690.8|10690|196
1592536800000|2020-06-19 03:20:00|10691|10690|10689.7|10689|10691.3|10690.6|10689.6|10688.9|168
1592537100000|2020-06-19 03:25:00|10689.8|10689.1|10691.8|10691.1|10692|10691.3|10689|10688.3|242
1592537400000|2020-06-19 03:30:00|10691.9|10691.2|10691.6|10690.9|10692.4|10691.7|10690.8|10690.1|208
1592537700000|2020-06-19 03:35:00|10691.5|10690.8|10692.8|10692.1|10693.2|10692.4|10691.1|10690.4|153
1592538000000|2020-06-19 03:40:00|10692.7|10692|10693.3|10692.3|10693.9|10693|10692|10691.2|262
1592538300000|2020-06-19 03:45:00|10693.4|10692.4|10691.9|10690.9|10693.4|10692.7|10691.6|10690.7|145
1592538600000|2020-06-19 03:50:00|10691.8|10691.1|10691.9|10691.2|10692.8|10692|10691.6|10690.6|210
1592538900000|2020-06-19 03:55:00|10691.8|10691.1|10691.3|10690.6|10692.5|10691.8|10690.7|10690|230
1592539200000|2020-06-19 04:00:00|10691.4|10690.7|10690.9|10690.2|10691.9|10691.2|10690.1|10689.3|196
1592539500000|2020-06-19 04:05:00|10690.8|10690.1|10687.6|10686.6|10691|10690.3|10687.3|10686.5|280
1592539800000|2020-06-19 04:10:00|10687.7|10686.7|10686.8|10686.1|10688.8|10688|10686.6|10685.9|222
1592540100000|2020-06-19 04:15:00|10686.9|10685.9|10687.3|10686.6|10688.3|10687.4|10685.2|10684.5|216
1592540400000|2020-06-19 04:20:00|10687.4|10686.7|10688|10687.3|10688.2|10687.5|10685.9|10685|147
1592540700000|2020-06-19 04:25:00|10688.1|10687.4|10684.3|10683.6|10688.9|10687.9|10684.3|10683.6|201
1592541000000|2020-06-19 04:30:00|10684.6|10683.5|10684.9|10683.9|10685.1|10684.4|10683.7|10683|232
1592541300000|2020-06-19 04:35:00|10684.7|10684|10684.1|10683.1|10685|10684.3|10683.7|10682.9|191
1592541600000|2020-06-19 04:40:00|10684|10683|10684.7|10684|10685.4|10684.6|10683.8|10683|174
1592541900000|2020-06-19 04:45:00|10684.6|10683.9|10683.9|10683.2|10685.2|10684.3|10683.6|10682.9|83
1592542200000|2020-06-19 04:50:00|10683.8|10683.1|10685.6|10684.6|10685.6|10684.7|10683.6|10682.9|101
1592542500000|2020-06-19 04:55:00|10685.7|10684.7|10685.8|10685.1|10686.3|10685.4|10684.2|10683.5|220
1592542800000|2020-06-19 05:00:00|10685.7|10685|10687.5|10686.8|10687.6|10686.9|10685.1|10684.3|158
1592543100000|2020-06-19 05:05:00|10687.6|10686.9|10686.3|10685.6|10687.9|10687.1|10686.3|10685.6|130
1592543400000|2020-06-19 05:10:00|10685.8|10685.1|10686.4|10685.7|10686.9|10686.2|10685.5|10684.7|135
1592543700000|2020-06-19 05:15:00|10686.3|10685.6|10683.6|10682.6|10686.3|10685.6|10683.3|10682.4|114
1592544000000|2020-06-19 05:20:00|10683.5|10682.5|10683.3|10682.6|10683.9|10682.9|10683.3|10682.3|97
1592544300000|2020-06-19 05:25:00|10683.4|10682.7|10680.7|10680|10683.5|10682.8|10680.2|10679.5|147
1592544600000|2020-06-19 05:30:00|10680.9|10680.2|10680.4|10679.7|10682.4|10681.5|10679.9|10679.2|225
1592544900000|2020-06-19 05:35:00|10680.5|10679.8|10681.5|10680.8|10681.6|10680.9|10679.6|10678.9|169
1592545200000|2020-06-19 05:40:00|10681.7|10681|10683.7|10683|10683.9|10683.2|10681.6|10680.8|194
1592545500000|2020-06-19 05:45:00|10683.8|10683.1|10681.3|10680.6|10684.2|10683.5|10681.2|10680.4|157
1592545800000|2020-06-19 05:50:00|10681.5|10680.8|10685.7|10685|10686|10685.3|10681.5|10680.8|178
1592546100000|2020-06-19 05:55:00|10685.8|10684.8|10684.8|10683.8|10685.9|10685.2|10683.9|10683.2|178
1592546400000|2020-06-19 06:00:00|10684.9|10683.9|10689.1|10688.4|10689.3|10688.6|10684.7|10683.7|378
1592546700000|2020-06-19 06:05:00|10689.4|10688.6|10691.6|10690.9|10692.2|10691.4|10688.6|10687.8|317
1592547000000|2020-06-19 06:10:00|10691.7|10691|10692.7|10692|10692.9|10692.2|10688.9|10688.2|361
1592547300000|2020-06-19 06:15:00|10692.6|10691.9|10693.8|10692.8|10695|10694.1|10692.6|10691.9|268
1592547600000|2020-06-19 06:20:00|10693.9|10692.9|10693.8|10693.1|10695.6|10694.8|10693.5|10692.7|330
1592547900000|2020-06-19 06:25:00|10693.7|10693|10692.6|10691.9|10694.2|10693.4|10692.4|10691.7|275
1592548200000|2020-06-19 06:30:00|10692.5|10691.8|10699|10698|10700.6|10699.8|10692.1|10691.4|392
1592548500000|2020-06-19 06:35:00|10699.1|10698.1|10695.1|10694.4|10700.4|10699.4|10694.7|10693.9|534
1592548800000|2020-06-19 06:40:00|10695|10694.3|10693.2|10692.2|10696.2|10695.5|10692.8|10692|249
1592549100000|2020-06-19 06:45:00|10693.3|10692.3|10691.4|10690.7|10693.4|10692.7|10691.3|10690.4|296
1592549400000|2020-06-19 06:50:00|10691.7|10691|10690.2|10689.5|10692.4|10691.6|10688.9|10688.2|347
1592549700000|2020-06-19 06:55:00|10690.1|10689.4|10690.7|10689.7|10692|10691.2|10689.7|10688.9|251
1592550000000|2020-06-19 07:00:00|10690.9|10689.9|10690.7|10690|10691.3|10690.6|10688.4|10687.5|380
1592550300000|2020-06-19 07:05:00|10690.6|10689.9|10691.2|10690.5|10692.3|10691.6|10690|10689.3|300
1592550600000|2020-06-19 07:10:00|10691.3|10690.6|10691.3|10690.6|10692.3|10691.5|10690.4|10689.7|294
1592550900000|2020-06-19 07:15:00|10691.2|10690.5|10689.9|10689.2|10692.5|10691.7|10688.5|10687.8|297
1592551200000|2020-06-19 07:20:00|10689.7|10689|10689.6|10688.9|10690.3|10689.6|10687.9|10687.2|272
1592551500000|2020-06-19 07:25:00|10689.5|10688.8|10693.9|10693.2|10694|10693.3|10689.5|10688.7|278
1592551800000|2020-06-19 07:30:00|10693.6|10692.9|10695.3|10694.6|10695.8|10694.9|10693.5|10692.7|312
1592552100000|2020-06-19 07:35:00|10695.2|10694.5|10696.6|10695.9|10697|10696.3|10693.9|10693.2|305
1592552400000|2020-06-19 07:40:00|10696.7|10696|10699.2|10698.5|10700.1|10699.4|10696.5|10695.8|268
1592552700000|2020-06-19 07:45:00|10699.1|10698.4|10699.6|10698.9|10699.8|10698.9|10696.8|10696.1|337
1592553000000|2020-06-19 07:50:00|10699.7|10699|10698.2|10697.5|10700|10699.3|10698|10697.3|295
1592553300000|2020-06-19 07:55:00|10698.1|10697.4|10697.4|10696.7|10698.5|10697.7|10695.6|10694.9|341
1592553600000|2020-06-19 08:00:00|10697.3|10696.6|10694.1|10693.4|10697.4|10696.7|10694|10693.2|297
1592553900000|2020-06-19 08:05:00|10694.2|10693.5|10693.8|10693.1|10695.7|10695|10693.3|10692.6|368
1592554200000|2020-06-19 08:10:00|10693.7|10693|10694.4|10693.7|10695.6|10694.9|10692.3|10691.6|361
1592554500000|2020-06-19 08:15:00|10694.5|10693.5|10697|10696.3|10697.9|10697|10693.9|10693.1|245
1592554800000|2020-06-19 08:20:00|10697.3|10696.6|10697.3|10696.6|10698.6|10697.8|10696.8|10696|248
1592555100000|2020-06-19 08:25:00|10697.2|10696.5|10694.4|10693.7|10697.5|10696.7|10694.4|10693.7|321
1592555400000|2020-06-19 08:30:00|10694.6|10693.9|10695.5|10694.8|10696.3|10695.6|10693.6|10692.9|268
1592555700000|2020-06-19 08:35:00|10695.4|10694.7|10693.5|10692.8|10696|10695.2|10693.4|10692.6|216
1592556000000|2020-06-19 08:40:00|10693.4|10692.7|10693.9|10693.2|10694.3|10693.5|10692.7|10692|198
1592556300000|2020-06-19 08:45:00|10694|10693.3|10693.5|10692.8|10694.3|10693.6|10692.9|10692|257
1592556600000|2020-06-19 08:50:00|10693.7|10692.7|10693|10692.3|10693.7|10692.7|10691.9|10691.2|232
1592556900000|2020-06-19 08:55:00|10693.1|10692.4|10693|10692.3|10694.6|10693.9|10692.9|10692.2|193
1592557200000|2020-06-19 09:00:00|10693.1|10692.4|10693|10692.3|10693.5|10692.7|10690.4|10689.5|262
1592557500000|2020-06-19 09:05:00|10692.9|10692.2|10692.1|10691.4|10694.1|10693.3|10692.1|10691.4|257
1592557800000|2020-06-19 09:10:00|10692.2|10691.5|10694.4|10693.7|10694.8|10694|10691.8|10691.1|298
1592558100000|2020-06-19 09:15:00|10694.5|10693.8|10697|10696.3|10698|10697.3|10694.4|10693.7|265
1592558400000|2020-06-19 09:20:00|10697.1|10696.4|10696.8|10696.1|10697.2|10696.4|10695.5|10694.8|215
1592558700000|2020-06-19 09:25:00|10696.7|10696|10695.6|10694.6|10697.1|10696.2|10694.9|10694.2|238
1592559000000|2020-06-19 09:30:00|10695.5|10694.8|10695.5|10694.8|10696.6|10695.9|10694.5|10693.7|225
1592559300000|2020-06-19 09:35:00|10695.6|10694.9|10693.8|10693.1|10695.9|10695.2|10693.6|10692.9|211
1592559600000|2020-06-19 09:40:00|10693.9|10693.2|10693.9|10693.2|10695|10694.2|10692.5|10691.7|234
1592559900000|2020-06-19 09:45:00|10693.8|10693.1|10693.2|10692.5|10694|10693.3|10692.7|10692|170
1592560200000|2020-06-19 09:50:00|10693.3|10692.6|10693.4|10692.7|10694.6|10693.8|10692.6|10691.9|313
1592560500000|2020-06-19 09:55:00|10693.5|10692.8|10693.7|10692.7|10694.8|10694|10693.3|10692.6|255
1592560800000|2020-06-19 10:00:00|10693.5|10692.8|10694.5|10693.8|10694.8|10693.9|10693.4|10692.6|291
1592561100000|2020-06-19 10:05:00|10694.6|10693.9|10697.4|10696.7|10697.8|10697.1|10693.9|10693|213
1592561400000|2020-06-19 10:10:00|10697.5|10696.8|10694.4|10693.7|10697.9|10697.2|10694.4|10693.7|297
1592561700000|2020-06-19 10:15:00|10694.5|10693.8|10696.3|10695.3|10696.5|10695.8|10693.3|10692.5|270
1592562000000|2020-06-19 10:20:00|10696.2|10695.2|10695.5|10694.8|10696.6|10695.8|10694.4|10693.7|309
1592562300000|2020-06-19 10:25:00|10695.7|10694.7|10694.1|10693.4|10695.9|10695.2|10692.9|10692|359
1592562600000|2020-06-19 10:30:00|10694.5|10693.5|10691.7|10691|10694.5|10693.7|10690.7|10690|275
1592562900000|2020-06-19 10:35:00|10691.8|10691.1|10690.5|10689.8|10693.1|10692.4|10690|10689.2|311
1592563200000|2020-06-19 10:40:00|10690.7|10690|10691.7|10691|10692.3|10691.6|10690.2|10689.5|237
1592563500000|2020-06-19 10:45:00|10691.8|10691.1|10693|10692.3|10695|10694.3|10691.2|10690.3|257
1592563800000|2020-06-19 10:50:00|10693.1|10692.4|10693.2|10692.5|10694.3|10693.5|10692.1|10691.4|233
1592564100000|2020-06-19 10:55:00|10693.3|10692.6|10692.8|10692.1|10693.5|10692.7|10691.9|10691.2|249
1592564400000|2020-06-19 11:00:00|10692.9|10692.2|10691.5|10690.8|10693.2|10692.3|10689.8|10689|318
1592564700000|2020-06-19 11:05:00|10691.6|10690.9|10690.9|10690.2|10692|10691.3|10690.5|10689.6|241
1592565000000|2020-06-19 11:10:00|10690.8|10690.1|10688.1|10687.4|10691|10690.2|10688.1|10687.4|254
1592565300000|2020-06-19 11:15:00|10688|10687.3|10685.8|10685.1|10688|10687.3|10685.6|10684.9|240
1592565600000|2020-06-19 11:20:00|10685.9|10685.2|10687.9|10687.2|10688.5|10687.7|10685.5|10684.8|228
1592565900000|2020-06-19 11:25:00|10688.1|10687.4|10688|10687|10688.8|10688.1|10686.7|10686|260
1592566200000|2020-06-19 11:30:00|10688.2|10687.3|10689.8|10688.8|10689.8|10689|10687.2|10686.3|254
1592566500000|2020-06-19 11:35:00|10689.7|10688.7|10688.9|10688.2|10690.3|10689.4|10688.8|10688|256
1592566800000|2020-06-19 11:40:00|10689|10688.3|10685.1|10684.1|10690|10689.1|10684.8|10683.9|282
1592567100000|2020-06-19 11:45:00|10685.2|10684.2|10686.1|10685.4|10687.5|10686.8|10684.4|10683.7|205
1592567400000|2020-06-19 11:50:00|10686|10685.3|10687.3|10686.6|10687.8|10687.1|10685.9|10685.1|191
1592567700000|2020-06-19 11:55:00|10687.5|10686.8|10686.4|10685.7|10688|10687.3|10686.3|10685.5|240
1592568000000|2020-06-19 12:00:00|10686.3|10685.6|10681.6|10680.9|10686.5|10685.7|10680.9|10680.1|414
1592568300000|2020-06-19 12:05:00|10681.7|10681|10681.4|10680.7|10683.3|10682.6|10680.8|10680.1|206
1592568600000|2020-06-19 12:10:00|10681.5|10680.8|10683.9|10683.2|10685|10684.2|10679.5|10678.7|448
1592568900000|2020-06-19 12:15:00|10683.8|10683.1|10680.8|10680.1|10684.8|10684|10680.2|10679.3|369
1592569200000|2020-06-19 12:20:00|10680.9|10679.9|10678.1|10677.1|10681.2|10680.5|10677.2|10676.2|468
1592569500000|2020-06-19 12:25:00|10678.2|10677.2|10682.3|10681.3|10683.1|10682.1|10678|10677.1|376
1592569800000|2020-06-19 12:30:00|10682.2|10681.2|10685|10684|10686.7|10685.9|10680|10679|642
1592570100000|2020-06-19 12:35:00|10685.1|10684.1|10679.9|10679.2|10685.1|10684.1|10679.1|10678.2|512
1592570400000|2020-06-19 12:40:00|10680.2|10679.3|10685.3|10684.3|10686.1|10685.1|10679|10678.1|417
1592570700000|2020-06-19 12:45:00|10685.4|10684.4|10689.2|10688.2|10689.5|10688.5|10684.2|10683.2|395
1592571000000|2020-06-19 12:50:00|10689.1|10688.1|10688.4|10687.4|10689.4|10688.4|10687|10686|355
1592571300000|2020-06-19 12:55:00|10688.5|10687.5|10687.6|10686.6|10689.5|10688.5|10687.1|10686.1|405
1592571600000|2020-06-19 13:00:00|10687.4|10686.7|10686.6|10685.6|10688|10687.2|10684.6|10683.6|444
1592571900000|2020-06-19 13:05:00|10686.5|10685.5|10687.6|10686.6|10689.2|10688.3|10686.2|10685.4|310
1592572200000|2020-06-19 13:10:00|10687.5|10686.5|10684.9|10683.9|10687.5|10686.5|10682.9|10682.1|362
1592572500000|2020-06-19 13:15:00|10684.7|10684|10687.5|10686.8|10689.8|10688.8|10684.3|10683.3|323
1592572800000|2020-06-19 13:20:00|10687.4|10686.7|10689.7|10689|10689.9|10689|10686.2|10685.4|338
1592573100000|2020-06-19 13:25:00|10689.8|10689.1|10690.8|10689.8|10691.6|10690.8|10688.5|10687.6|316
1592573400000|2020-06-19 13:30:00|10690.7|10689.7|10687.8|10686.8|10691.1|10690.2|10687.8|10686.8|278
1592573700000|2020-06-19 13:35:00|10687.9|10686.9|10683.3|10682.6|10687.9|10686.9|10682.8|10682|206
1592574000000|2020-06-19 13:40:00|10683.2|10682.5|10683.2|10682.2|10685.9|10684.9|10682.8|10681.9|237
1592574300000|2020-06-19 13:45:00|10683.1|10682.1|10684.2|10683.2|10685|10684.1|10680.1|10679.1|260
1592574600000|2020-06-19 13:50:00|10684.1|10683.1|10681.4|10680.4|10685.5|10684.8|10680.1|10679.1|248
1592574900000|2020-06-19 13:55:00|10681.5|10680.5|10683.9|10683.2|10683.9|10683.2|10679.8|10679.1|304
1592575200000|2020-06-19 14:00:00|10684.1|10683.1|10684.1|10683.4|10685.3|10684.3|10682.5|10681.7|284
1592575500000|2020-06-19 14:05:00|10684.2|10683.2|10684.6|10683.6|10686.3|10685.3|10683.9|10683|275
1592575800000|2020-06-19 14:10:00|10684.7|10683.7|10686.9|10685.9|10687.6|10686.7|10684.2|10683.3|299
1592576100000|2020-06-19 14:15:00|10686.7|10685.7|10687.3|10686.3|10688.2|10687.3|10685.3|10684.4|373
1592576400000|2020-06-19 14:20:00|10687.4|10686.4|10689.4|10688.7|10689.6|10688.8|10687.3|10686.3|286
1592576700000|2020-06-19 14:25:00|10689.5|10688.8|10688.7|10687.7|10689.6|10688.8|10686.1|10685.4|448
1592577000000|2020-06-19 14:30:00|10688.8|10687.8|10685|10684.3|10689.1|10688.2|10684.5|10683.5|435
1592577300000|2020-06-19 14:35:00|10685.2|10684.2|10688.5|10687.8|10688.8|10687.9|10684.9|10683.9|395
1592577600000|2020-06-19 14:40:00|10688.6|10687.9|10694.3|10693.3|10696.7|10695.7|10688|10687.1|484
1592577900000|2020-06-19 14:45:00|10694.2|10693.2|10695.5|10694.5|10699|10698|10693.5|10692.5|655
1592578200000|2020-06-19 14:50:00|10695.4|10694.4|10703|10702|10705.2|10704.2|10695.4|10694.4|647
1592578500000|2020-06-19 14:55:00|10703.2|10702.2|10699.5|10698.5|10703.3|10702.3|10695.1|10694.2|836
1592578800000|2020-06-19 15:00:00|10699.3|10698.3|10691|10690|10700|10699|10690.5|10689.5|788
1592579100000|2020-06-19 15:05:00|10690.9|10689.9|10693.7|10692.7|10694.8|10693.8|10689.4|10688.4|561
1592579400000|2020-06-19 15:10:00|10693.6|10692.6|10688.4|10687.4|10695.4|10694.4|10687.8|10686.8|375
1592579700000|2020-06-19 15:15:00|10688.5|10687.5|10690.1|10689.1|10691.7|10690.7|10688.1|10687.1|362
1592580000000|2020-06-19 15:20:00|10690.2|10689.2|10691.4|10690.4|10691.5|10690.5|10686.5|10685.5|434
1592580300000|2020-06-19 15:25:00|10691.3|10690.3|10694.3|10693.3|10695.9|10695|10689.7|10689|397
1592580600000|2020-06-19 15:30:00|10694.2|10693.2|10695.3|10694.3|10697.1|10696.2|10693.7|10692.7|358
1592580900000|2020-06-19 15:35:00|10695.2|10694.2|10692.6|10691.6|10696.4|10695.4|10691.9|10690.9|367
1592581200000|2020-06-19 15:40:00|10692.7|10691.7|10693.1|10692.1|10694.8|10694|10691.8|10690.8|364
1592581500000|2020-06-19 15:45:00|10693|10692|10690.4|10689.7|10693.4|10692.4|10690.1|10689.2|297
1592581800000|2020-06-19 15:50:00|10690.5|10689.8|10688.9|10688.2|10691.4|10690.6|10688.7|10688|242
1592582100000|2020-06-19 15:55:00|10688.8|10688.1|10690.4|10689.4|10691.3|10690.3|10688.5|10687.8|351
1592582400000|2020-06-19 16:00:00|10690.3|10689.3|10687.2|10686.2|10691|10690.1|10687.1|10686.1|301
1592582700000|2020-06-19 16:05:00|10687.3|10686.3|10686.4|10685.4|10687.4|10686.5|10685.7|10684.9|361
1592583000000|2020-06-19 16:10:00|10686.2|10685.2|10687.1|10686.1|10688.7|10687.7|10685.8|10684.8|327
1592583300000|2020-06-19 16:15:00|10687|10686|10686.5|10685.5|10687.6|10686.7|10684.9|10683.9|571
1592583600000|2020-06-19 16:20:00|10686.4|10685.4|10687.6|10686.6|10688.8|10687.8|10685.5|10684.6|488
1592583900000|2020-06-19 16:25:00|10687.8|10686.8|10689.3|10688.3|10690|10689.2|10687.2|10686.2|397
1592584200000|2020-06-19 16:30:00|10689.2|10688.2|10686.7|10685.7|10690.3|10689.3|10686.2|10685.2|316
1592584500000|2020-06-19 16:35:00|10686.8|10685.8|10683.3|10682.3|10687.4|10686.4|10682.9|10681.9|341
1592584800000|2020-06-19 16:40:00|10683.2|10682.2|10683.4|10682.4|10684.3|10683.3|10682.7|10681.7|281
1592585100000|2020-06-19 16:45:00|10683.3|10682.3|10683.3|10682.3|10684.4|10683.4|10682.6|10681.6|242
1592585400000|2020-06-19 16:50:00|10683.2|10682.2|10683.5|10682.5|10684.4|10683.4|10682.6|10681.6|296
1592585700000|2020-06-19 16:55:00|10683.6|10682.6|10685|10684|10685.2|10684.4|10682.1|10681.2|257
1592586000000|2020-06-19 17:00:00|10684.9|10683.9|10684.6|10683.6|10685.7|10684.7|10683.5|10682.5|295
1592586300000|2020-06-19 17:05:00|10684.5|10683.5|10685.2|10684.2|10687|10686.1|10684.1|10683.1|239
1592586600000|2020-06-19 17:10:00|10685.1|10684.4|10686.9|10685.9|10687.4|10686.4|10685.1|10684.1|216
1592586900000|2020-06-19 17:15:00|10686.8|10685.8|10685.1|10684.1|10687.2|10686.4|10684.9|10683.9|212
1592587200000|2020-06-19 17:20:00|10685|10684|10685.6|10684.6|10687.4|10686.4|10684.9|10684|241
1592587500000|2020-06-19 17:25:00|10685.5|10684.8|10684.7|10683.7|10685.7|10684.8|10682.9|10681.9|207
1592587800000|2020-06-19 17:30:00|10685|10684|10683.6|10682.6|10685.2|10684.2|10683.2|10682.2|189
1592588100000|2020-06-19 17:35:00|10683.5|10682.5|10685.8|10684.8|10686|10685|10682.6|10681.6|274
1592588400000|2020-06-19 17:40:00|10685.9|10684.9|10689.5|10688.5|10689.9|10688.9|10685.7|10684.7|184
1592588700000|2020-06-19 17:45:00|10689.4|10688.4|10688|10687|10689.7|10688.9|10685.9|10685.1|301
1592589000000|2020-06-19 17:50:00|10688.5|10687.5|10686.5|10685.5|10688.6|10687.6|10685.7|10684.7|278
1592589300000|2020-06-19 17:55:00|10686.4|10685.4|10687.5|10686.5|10688.3|10687.4|10686.1|10685.1|230
1592589600000|2020-06-19 18:00:00|10687.6|10686.6|10687.7|10687|10688.4|10687.5|10686.9|10685.9|308
1592589900000|2020-06-19 18:05:00|10688.1|10687.1|10688|10687|10688.6|10687.6|10687.3|10686.3|262
1592590200000|2020-06-19 18:10:00|10688.1|10687.1|10689.5|10688.5|10689.5|10688.7|10687.2|10686.3|356
1592590500000|2020-06-19 18:15:00|10689.3|10688.6|10689.9|10688.9|10690.4|10689.7|10688.5|10687.5|323
1592590800000|2020-06-19 18:20:00|10690|10689|10689.8|10688.8|10690.3|10689.5|10687.7|10686.9|268
1592591100000|2020-06-19 18:25:00|10689.7|10688.7|10687.6|10686.6|10689.8|10688.8|10686.9|10685.9|139
1592591400000|2020-06-19 18:30:00|10687.4|10686.4|10686.7|10685.7|10688.9|10687.9|10686.5|10685.5|234
1592591700000|2020-06-19 18:35:00|10686.8|10685.8|10687.7|10686.7|10689.2|10688.3|10686|10685.2|265
1592592000000|2020-06-19 18:40:00|10687.6|10686.6|10687.8|10686.8|10690|10689|10685.2|10684.2|291
1592592300000|2020-06-19 18:45:00|10687.9|10686.9|10686.5|10685.5|10689.5|10688.5|10686.5|10685.5|324
1592592600000|2020-06-19 18:50:00|10686.4|10685.4|10688.8|10687.8|10689.7|10688.8|10686.3|10685.3|184
1592592900000|2020-06-19 18:55:00|10688.7|10687.7|10687.8|10686.8|10689.4|10688.6|10687.3|10686.4|255
1592593200000|2020-06-19 19:00:00|10687.6|10686.6|10687.2|10686.2|10687.8|10686.9|10685.3|10684.3|346
1592593500000|2020-06-19 19:05:00|10687|10686|10686.3|10685.3|10687.3|10686.4|10686.1|10685.1|231
1592593800000|2020-06-19 19:10:00|10686.4|10685.4|10686.8|10686.1|10687.8|10687|10685.1|10684.1|272
1592594100000|2020-06-19 19:15:00|10687|10686.3|10689.2|10688.2|10689.9|10688.9|10686.9|10686.1|270
1592594400000|2020-06-19 19:20:00|10689.3|10688.3|10689.8|10688.8|10690.5|10689.7|10689|10688|225
1592594700000|2020-06-19 19:25:00|10689.7|10688.7|10687.7|10686.7|10689.9|10689|10687.6|10686.6|202
1592595000000|2020-06-19 19:30:00|10687.8|10686.8|10687.9|10686.9|10688|10687.2|10687.2|10686.4|181
1592595300000|2020-06-19 19:35:00|10688|10687|10686.7|10685.7|10688|10687.1|10686|10685.2|163
1592595600000|2020-06-19 19:40:00|10686.6|10685.6|10685.1|10684.1|10686.7|10685.7|10684.7|10683.9|229
1592595900000|2020-06-19 19:45:00|10684.8|10684.3|10685.6|10684.6|10685.9|10685|10684.8|10683.8|174
1592596200000|2020-06-19 19:50:00|10685.7|10685|10685.8|10685.1|10686.3|10685.3|10684.2|10683.3|260
1592596500000|2020-06-19 19:55:00|10686|10685|10680.9|10679.9|10686|10685.1|10680.6|10679.7|403
1592596800000|2020-06-19 20:00:00|10680.8|10680.1|10683.1|10682.1|10683.4|10682.4|10680.3|10679.3|323
1592597100000|2020-06-19 20:05:00|10683|10682|10684.3|10683.3|10684.8|10683.8|10682.2|10681.2|260
1592597400000|2020-06-19 20:10:00|10684.4|10683.4|10685.9|10684.9|10686.3|10685.3|10684.2|10683.2|256
1592597700000|2020-06-19 20:15:00|10686.1|10685.1|10686.2|10685.2|10687.2|10686.2|10685.7|10684.7|135
1592598000000|2020-06-19 20:20:00|10686.1|10685.1|10684.2|10683.2|10686.2|10685.2|10684|10683|188
1592598300000|2020-06-19 20:25:00|10684.1|10683.1|10685.5|10684.5|10685.5|10684.5|10683.8|10682.8|149
1592598600000|2020-06-19 20:30:00|10685.4|10684.4|10684|10683|10685.4|10684.4|10683.6|10682.6|197
1592598900000|2020-06-19 20:35:00|10683.9|10682.9|10685.2|10684.2|10685.7|10684.7|10683.8|10682.8|184
1592599200000|2020-06-19 20:40:00|10685.1|10684.1|10686.5|10685.5|10687|10686|10685.1|10684.1|226
1592599500000|2020-06-19 20:45:00|10686.6|10685.6|10686.2|10685.2|10688|10687|10685.6|10684.6|298
1592599800000|2020-06-19 20:50:00|10686|10685|10688|10687|10689.1|10688.1|10685.2|10684.2|344
1592600100000|2020-06-19 20:55:00|10688.1|10687.1|10690.1|10686.5|10693.8|10688.5|10685.9|10684.4|435
1592769600000|2020-06-21 20:00:00|10683.7|10673.7|10685.2|10674.8|10686.2|10674.9|10682|10672.4|34
1592769900000|2020-06-21 20:05:00|10686.1|10674.4|10681.7|10671|10686.1|10674.9|10681.5|10670.2|30
1592770200000|2020-06-21 20:10:00|10681.5|10670.2|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|20
1592770500000|2020-06-21 20:15:00|10684.9|10674.2|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|13
1592770800000|2020-06-21 20:20:00|10686.1|10674.4|10681.5|10670.2|10686.1|10674.9|10681.5|10670.2|11
1592771100000|2020-06-21 20:25:00|10685.5|10674.9|10681.5|10670.2|10686.2|10674.9|10681.5|10670.2|14
1592771400000|2020-06-21 20:30:00|10685.5|10674.9|10681.5|10670.2|10686.1|10674.9|10681.5|10670.2|19
1592771700000|2020-06-21 20:35:00|10682.9|10673.6|10681.6|10670.4|10686.1|10674.9|10680.8|10670.2|16
1592772000000|2020-06-21 20:40:00|10681.5|10670.3|10685.5|10674.9|10686.2|10674.9|10681.2|10670.2|40
1592772300000|2020-06-21 20:45:00|10681.5|10670.7|10686.2|10674.4|10686.2|10674.6|10681.5|10670.7|12
1592772600000|2020-06-21 20:50:00|10681.5|10671|10681.5|10670.9|10686.5|10674.9|10681.5|10670.9|25
1592772900000|2020-06-21 20:55:00|10685.5|10674.9|10682|10672.7|10686.2|10676.2|10681.5|10670.9|26
1592773200000|2020-06-21 21:00:00|10682.2|10673.3|10683.5|10672.8|10686.1|10676.3|10682.2|10672.4|25
1592773500000|2020-06-21 21:05:00|10684.1|10674.5|10685.6|10673.6|10687|10676.5|10682.1|10670.4|68
1592773800000|2020-06-21 21:10:00|10682.2|10670.9|10685.6|10673.6|10686.2|10681.3|10681.7|10670|95
1592774100000|2020-06-21 21:15:00|10681.8|10670.6|10685.7|10673.7|10685.7|10673.9|10681.8|10670.6|39
1592774400000|2020-06-21 21:20:00|10682.6|10670.8|10684.1|10673.1|10686.4|10674.4|10682.6|10670.8|40
1592774700000|2020-06-21 21:25:00|10686.4|10674.4|10683.3|10671.9|10686.6|10674.6|10683|10671.1|37
1592775000000|2020-06-21 21:30:00|10683.6|10672.6|10683.1|10671.7|10687|10677.7|10683.1|10671.7|73
1592775300000|2020-06-21 21:35:00|10686.1|10674.1|10683.5|10673.4|10686.6|10674.6|10681.3|10671.5|70
1592775600000|2020-06-21 21:40:00|10681.8|10672.2|10681.8|10672.4|10685.2|10674.1|10681.7|10671.9|48
1592775900000|2020-06-21 21:45:00|10682.6|10672.8|10682.8|10673.1|10685.2|10674.1|10681.7|10671.9|56
1592776200000|2020-06-21 21:50:00|10682.4|10673.5|10684.5|10673.9|10685.1|10674|10681.7|10671.9|44
1592776500000|2020-06-21 21:55:00|10685.1|10674|10684.9|10674.8|10686.2|10678.4|10677.8|10672.3|127
1592776800000|2020-06-21 22:00:00|10683.9|10674|10686.7|10684.7|10689.6|10687.6|10680.1|10672.2|488
1592777100000|2020-06-21 22:05:00|10686.8|10684.8|10687.5|10685.5|10688.9|10686.9|10685.2|10682.8|325
1592777400000|2020-06-21 22:10:00|10687.1|10685.1|10686.9|10684.9|10688.1|10686.1|10685.1|10683.1|245
1592777700000|2020-06-21 22:15:00|10687.1|10685.1|10688.2|10686.2|10689.1|10687.1|10686|10684|278
1592778000000|2020-06-21 22:20:00|10688.1|10686.1|10687.2|10685.2|10688.9|10686.9|10685.9|10683.9|355
1592778300000|2020-06-21 22:25:00|10687.1|10685.1|10686.9|10684.9|10688.1|10686.1|10685.8|10683.8|469
1592778600000|2020-06-21 22:30:00|10687.2|10685.2|10686.7|10684.7|10688.1|10686.1|10686|10684|466
1592778900000|2020-06-21 22:35:00|10686.6|10684.6|10686.5|10684.5|10688.1|10686.1|10685.6|10683.6|538
1592779200000|2020-06-21 22:40:00|10686.1|10684.1|10686.8|10684.8|10687.8|10685.8|10685.6|10683.6|327
1592779500000|2020-06-21 22:45:00|10686.9|10684.9|10685.3|10683.3|10688|10686|10684.2|10682.2|430
1592779800000|2020-06-21 22:50:00|10685.5|10683.5|10686.1|10684.1|10687.9|10685.9|10684.2|10682.2|461
1592780100000|2020-06-21 22:55:00|10686.6|10684.6|10684.1|10682.1|10687.9|10685.9|10683.9|10681.9|542
1592780400000|2020-06-21 23:00:00|10684.3|10682.3|10685.2|10683.2|10687.4|10685.4|10683.9|10681.9|555
1592780700000|2020-06-21 23:05:00|10685.1|10683.1|10683.2|10681.2|10685.6|10683.6|10682.8|10680.8|541
1592781000000|2020-06-21 23:10:00|10683.3|10681.3|10681|10679|10685.1|10683.1|10681|10679|472
1592781300000|2020-06-21 23:15:00|10681.3|10679.3|10682.8|10680.8|10684.1|10682.1|10681|10679|285
1592781600000|2020-06-21 23:20:00|10682.7|10680.7|10685.2|10683.2|10685.5|10683.5|10682.6|10680.6|361
1592781900000|2020-06-21 23:25:00|10685.1|10683.1|10682.7|10680.7|10685.1|10683.1|10681.8|10679.8|299
1592782200000|2020-06-21 23:30:00|10682.8|10680.8|10687|10685|10687.4|10685.4|10682.5|10680.5|324
1592782500000|2020-06-21 23:35:00|10687.1|10685.1|10685.7|10683.7|10687.6|10685.6|10685.4|10683.4|226
1592782800000|2020-06-21 23:40:00|10685.8|10683.8|10688.6|10686.6|10689.7|10687.7|10685.7|10683.7|336
1592783100000|2020-06-21 23:45:00|10688.5|10686.5|10687.2|10685.2|10689.5|10687.5|10686.7|10684.7|261
1592783400000|2020-06-21 23:50:00|10687.1|10685.1|10686.5|10684.5|10687.2|10685.2|10685|10683|187
1592783700000|2020-06-21 23:55:00|10686.4|10684.4|10684.5|10683.5|10686.4|10684.6|10683.6|10682.6|188
1592784000000|2020-06-22 00:00:00|10684.3|10683.3|10684.2|10683.2|10685.4|10684.4|10680.3|10679.3|438
1592784300000|2020-06-22 00:05:00|10684.1|10683.1|10688.5|10687.5|10689|10688|10684.1|10683.1|406
1592784600000|2020-06-22 00:10:00|10688.6|10687.6|10686.4|10685.4|10689.6|10688.6|10684.7|10683.7|334
1592784900000|2020-06-22 00:15:00|10686.3|10685.3|10686.9|10685.9|10689.7|10688.7|10685.7|10684.8|444
1592785200000|2020-06-22 00:20:00|10686.8|10685.8|10689|10688.3|10690.8|10689.8|10686.7|10685.7|397
1592785500000|2020-06-22 00:25:00|10688.9|10688.2|10685.8|10684.8|10689.2|10688.2|10685|10684|332
1592785800000|2020-06-22 00:30:00|10685.9|10684.9|10685.2|10684.2|10686.2|10685.3|10683.4|10682.4|311
1592786100000|2020-06-22 00:35:00|10685.1|10684.1|10682.4|10681.4|10685.2|10684.2|10681.1|10680.1|284
1592786400000|2020-06-22 00:40:00|10682.5|10681.5|10682.3|10681.3|10684.2|10683.2|10681.2|10680.3|288
1592786700000|2020-06-22 00:45:00|10682.4|10681.4|10685.7|10685|10686.6|10685.9|10682|10681.1|420
1592787000000|2020-06-22 00:50:00|10685.6|10684.9|10678.4|10677.4|10685.9|10684.9|10677.5|10676.5|491
1592787300000|2020-06-22 00:55:00|10678.9|10677.9|10682.7|10681.7|10684|10683|10677.9|10676.9|442
1592787600000|2020-06-22 01:00:00|10683|10682|10687.6|10686.6|10688.4|10687.4|10682.8|10681.8|505
1592787900000|2020-06-22 01:05:00|10687.7|10686.7|10687.7|10686.7|10688.9|10688.1|10686.2|10685.2|406
1592788200000|2020-06-22 01:10:00|10687.8|10686.8|10692.2|10691.2|10692.8|10691.8|10687.5|10686.5|405
1592788500000|2020-06-22 01:15:00|10692.3|10691.3|10693.2|10692.2|10695.1|10694.1|10691.8|10691|426
1592788800000|2020-06-22 01:20:00|10693.3|10692.3|10691.6|10690.6|10693.9|10693.2|10691.6|10690.6|339
1592789100000|2020-06-22 01:25:00|10691.7|10690.7|10689.4|10688.4|10692.6|10691.6|10689.2|10688.3|344
1592789400000|2020-06-22 01:30:00|10689.5|10688.5|10688.6|10687.6|10691.2|10690.3|10687.7|10686.8|435
1592789700000|2020-06-22 01:35:00|10688.3|10687.7|10692.6|10691.6|10693.6|10692.6|10688.3|10687.6|331
1592790000000|2020-06-22 01:40:00|10692.7|10691.7|10690.7|10690|10693.9|10692.9|10690.3|10689.5|286
1592790300000|2020-06-22 01:45:00|10691.1|10690.1|10688.9|10687.9|10691.1|10690.2|10687.9|10686.9|281
1592790600000|2020-06-22 01:50:00|10688.8|10688.1|10687.9|10686.9|10689.7|10688.7|10687.3|10686.3|274
1592790900000|2020-06-22 01:55:00|10688|10687|10688.6|10687.9|10688.8|10688|10686.7|10685.7|263
1592791200000|2020-06-22 02:00:00|10688.3|10687.6|10688.9|10687.9|10690.4|10689.4|10688.3|10687.4|281
1592791500000|2020-06-22 02:05:00|10688.8|10687.8|10689|10688|10690.1|10689.2|10688.2|10687.4|230
1592791800000|2020-06-22 02:10:00|10688.8|10688.1|10690.9|10689.9|10691.2|10690.4|10688.3|10687.3|193
1592792100000|2020-06-22 02:15:00|10691|10690|10691.1|10690.1|10691.2|10690.3|10688.5|10687.5|222
1592792400000|2020-06-22 02:20:00|10691.2|10690.2|10691|10690|10691.2|10690.3|10689.3|10688.3|247
1592792700000|2020-06-22 02:25:00|10691.1|10690.1|10691.5|10690.5|10694.3|10693.3|10691|10690|342
1592793000000|2020-06-22 02:30:00|10691.4|10690.4|10691.9|10691.2|10692.5|10691.5|10690.4|10689.7|323
1592793300000|2020-06-22 02:35:00|10692.3|10691.3|10691.9|10690.9|10692.9|10692.2|10689.7|10688.7|317
1592793600000|2020-06-22 02:40:00|10691.8|10690.8|10689.6|10688.6|10691.9|10690.9|10689|10688|266
1592793900000|2020-06-22 02:45:00|10689.7|10688.7|10690.4|10689.4|10690.7|10689.8|10688.7|10687.8|253
1592794200000|2020-06-22 02:50:00|10690.3|10689.3|10689.9|10689.2|10691.3|10690.5|10689.6|10688.6|256
1592794500000|2020-06-22 02:55:00|10689.8|10689.1|10689.5|10688.8|10691.1|10690.2|10689|10688|233
1592794800000|2020-06-22 03:00:00|10689.4|10688.7|10689.5|10688.8|10690.1|10689.2|10688.6|10687.9|183
1592795100000|2020-06-22 03:05:00|10689.6|10688.9|10689.5|10688.5|10690.5|10689.7|10689.2|10688.4|139
1592795400000|2020-06-22 03:10:00|10689.6|10688.6|10689.9|10688.9|10690.6|10689.9|10689.2|10688.5|157
1592795700000|2020-06-22 03:15:00|10690|10689|10688.5|10687.5|10690|10689.1|10687.3|10686.4|238
1592796000000|2020-06-22 03:20:00|10688.4|10687.4|10688.6|10687.6|10689.7|10688.7|10687.3|10686.3|200
1592796300000|2020-06-22 03:25:00|10688.8|10687.8|10687|10686.3|10689|10688|10686.4|10685.7|318
1592796600000|2020-06-22 03:30:00|10687.1|10686.4|10688.8|10688.1|10689.4|10688.4|10687.1|10686.1|329
1592796900000|2020-06-22 03:35:00|10688.7|10688|10687.9|10687.2|10689|10688.1|10686.5|10685.7|278
1592797200000|2020-06-22 03:40:00|10687.8|10687.1|10688|10687.3|10688.2|10687.5|10686.6|10685.8|218
1592797500000|2020-06-22 03:45:00|10687.9|10687.2|10688.1|10687.1|10689|10688.1|10687.7|10686.8|167
1592797800000|2020-06-22 03:50:00|10688.2|10687.2|10689.6|10688.6|10689.8|10688.8|10688.2|10687.2|138
1592798100000|2020-06-22 03:55:00|10689.7|10688.7|10689.1|10688.1|10690.1|10689.1|10688.6|10687.6|148
1592798400000|2020-06-22 04:00:00|10689.3|10688.3|10690.5|10689.5|10691|10690.2|10689|10688|216
1592798700000|2020-06-22 04:05:00|10690.4|10689.4|10689.5|10688.5|10690.5|10689.5|10688.1|10687.3|175
1592799000000|2020-06-22 04:10:00|10689.7|10688.7|10689.5|10688.5|10690.9|10689.9|10688.6|10687.6|222
1592799300000|2020-06-22 04:15:00|10689.6|10688.6|10690.8|10689.8|10691.1|10690.2|10689.4|10688.4|194
1592799600000|2020-06-22 04:20:00|10690.9|10689.9|10689.1|10688.4|10691.3|10690.5|10689|10688.1|184
1592799900000|2020-06-22 04:25:00|10689.2|10688.1|10690.8|10689.8|10691.2|10690.2|10689.2|10688.1|184
1592800200000|2020-06-22 04:30:00|10690.7|10689.7|10692.3|10691.3|10692.4|10691.6|10690.4|10689.4|186
1592800500000|2020-06-22 04:35:00|10692.4|10691.4|10692.7|10691.7|10693.7|10692.9|10691.7|10690.7|250
1592800800000|2020-06-22 04:40:00|10692.5|10691.8|10693.6|10692.6|10693.7|10692.7|10691.1|10690.2|202
1592801100000|2020-06-22 04:45:00|10693.5|10692.5|10691.4|10690.4|10693.6|10692.6|10690.6|10689.7|173
1592801400000|2020-06-22 04:50:00|10691.3|10690.3|10692.2|10691.5|10692.8|10691.8|10690.9|10690|228
1592801700000|2020-06-22 04:55:00|10692.1|10691.4|10691.5|10690.8|10692.3|10691.6|10690.2|10689.3|276
1592802000000|2020-06-22 05:00:00|10691.6|10690.9|10693.3|10692.3|10693.3|10692.3|10691.5|10690.8|240
1592802300000|2020-06-22 05:05:00|10693.2|10692.2|10692.6|10691.6|10693.3|10692.4|10692.1|10691.4|232
1592802600000|2020-06-22 05:10:00|10692.7|10691.7|10690.7|10690|10692.7|10691.8|10690.5|10689.5|281
1592802900000|2020-06-22 05:15:00|10690.8|10689.8|10688.8|10687.8|10692.8|10692|10688.2|10687.4|281
1592803200000|2020-06-22 05:20:00|10688.9|10688.1|10688.9|10688.2|10690.2|10689.4|10687.6|10686.6|295
1592803500000|2020-06-22 05:25:00|10689|10688.3|10690.6|10689.9|10691.3|10690.3|10689|10688.1|217
1592803800000|2020-06-22 05:30:00|10690.5|10689.8|10692.5|10691.5|10692.7|10691.9|10690.1|10689.3|220
1592804100000|2020-06-22 05:35:00|10692.1|10691.4|10692.3|10691.3|10692.6|10691.9|10690.7|10689.7|199
1592804400000|2020-06-22 05:40:00|10692.4|10691.4|10690.7|10690|10692.5|10691.8|10690|10689.2|249
1592804700000|2020-06-22 05:45:00|10690.6|10689.7|10689.6|10688.6|10691|10690.3|10689.5|10688.6|195
1592805000000|2020-06-22 05:50:00|10689.7|10688.7|10690.4|10689.4|10690.7|10689.9|10688.1|10687.3|287
1592805300000|2020-06-22 05:55:00|10690.3|10689.3|10688.4|10687.4|10690.4|10689.4|10687|10686.2|319
1592805600000|2020-06-22 06:00:00|10688.2|10687.5|10687.4|10686.7|10688.9|10688|10686|10685.3|517
1592805900000|2020-06-22 06:05:00|10687.5|10686.8|10688.9|10688.2|10689.8|10688.9|10686.9|10686|470
1592806200000|2020-06-22 06:10:00|10689.1|10688.4|10690.7|10690|10691.3|10690.3|10688.6|10687.7|324
1592806500000|2020-06-22 06:15:00|10691.1|10690.1|10689|10688.3|10691.1|10690.4|10687.8|10687|289
1592806800000|2020-06-22 06:20:00|10689.2|10688.2|10690.6|10689.9|10691.2|10690.4|10689.1|10688.1|244
1592807100000|2020-06-22 06:25:00|10690.5|10689.8|10690.9|10690.2|10691.6|10690.7|10690.4|10689.5|264
1592807400000|2020-06-22 06:30:00|10690.8|10690.1|10689.6|10688.9|10691.6|10690.9|10689.3|10688.6|315
1592807700000|2020-06-22 06:35:00|10689.7|10689|10691.6|10690.9|10691.8|10691.1|10689.3|10688.4|289
1592808000000|2020-06-22 06:40:00|10691.4|10690.4|10692.8|10692.1|10693.3|10692.6|10690.1|10689.3|237
1592808300000|2020-06-22 06:45:00|10693|10692|10694.4|10693.4|10694.8|10693.9|10691.7|10690.9|268
1592808600000|2020-06-22 06:50:00|10694.1|10693.5|10692.9|10692.2|10695.7|10695|10692.6|10691.9|333
1592808900000|2020-06-22 06:55:00|10692.8|10692.1|10694.8|10693.8|10695.1|10694.3|10691.7|10690.9|336
1592809200000|2020-06-22 07:00:00|10694.9|10693.9|10694.8|10694.1|10697|10696.3|10693.1|10692.3|428
1592809500000|2020-06-22 07:05:00|10695|10694.3|10695.2|10694.5|10695.4|10694.6|10693.2|10692.4|319
1592809800000|2020-06-22 07:10:00|10695.1|10694.4|10695.1|10694.4|10696|10695.2|10694|10693.1|318
1592810100000|2020-06-22 07:15:00|10695.2|10694.5|10692.2|10691.5|10695.4|10694.7|10691.8|10691.1|306
1592810400000|2020-06-22 07:20:00|10692.3|10691.3|10693.9|10692.9|10694.9|10694.2|10691.6|10690.9|409
1592810700000|2020-06-22 07:25:00|10693.8|10692.8|10699.2|10698.5|10700.3|10699.4|10693.6|10692.8|506
1592811000000|2020-06-22 07:30:00|10699.3|10698.6|10701.1|10700.1|10701.2|10700.5|10697.5|10696.8|460
1592811300000|2020-06-22 07:35:00|10701|10700.3|10696.8|10696.1|10701.7|10700.7|10696|10695.3|431
1592811600000|2020-06-22 07:40:00|10697|10696|10696.9|10696.2|10699.7|10698.8|10696.7|10696|310
1592811900000|2020-06-22 07:45:00|10697|10696.3|10697.2|10696.2|10697.8|10696.9|10696.7|10695.9|310
1592812200000|2020-06-22 07:50:00|10697.4|10696.4|10699.8|10699.1|10699.8|10699.1|10696.9|10696.2|352
1592812500000|2020-06-22 07:55:00|10699.6|10698.9|10696.2|10695.5|10700.2|10699.4|10696.1|10695.4|330
1592812800000|2020-06-22 08:00:00|10696.3|10695.6|10695.6|10694.9|10697.2|10696.5|10694.4|10693.6|335
1592813100000|2020-06-22 08:05:00|10695.5|10694.8|10694.2|10693.5|10695.7|10694.9|10693.8|10693|247
1592813400000|2020-06-22 08:10:00|10694.3|10693.3|10692.2|10691.5|10694.3|10693.4|10691.6|10690.9|281
1592813700000|2020-06-22 08:15:00|10692.3|10691.6|10692.3|10691.6|10694.3|10693.4|10692.1|10691.3|326
1592814000000|2020-06-22 08:20:00|10692.4|10691.7|10692.2|10691.5|10693.5|10692.8|10692.1|10691.2|232
1592814300000|2020-06-22 08:25:00|10692.1|10691.4|10691.2|10690.5|10692.3|10691.5|10690.6|10689.9|182
1592814600000|2020-06-22 08:30:00|10691.4|10690.4|10692|10691.3|10694|10693.2|10690.6|10689.9|316
1592814900000|2020-06-22 08:35:00|10692.1|10691.1|10692.5|10691.5|10693.6|10692.9|10691.3|10690.6|358
1592815200000|2020-06-22 08:40:00|10692.4|10691.7|10694.4|10693.4|10694.4|10693.5|10691.4|10690.7|362
1592815500000|2020-06-22 08:45:00|10694.3|10693.6|10694.6|10693.6|10694.9|10694.1|10693.2|10692.4|297
1592815800000|2020-06-22 08:50:00|10694.4|10693.7|10692.1|10691.4|10694.8|10693.9|10691.7|10690.9|331
1592816100000|2020-06-22 08:55:00|10692|10691.3|10690.8|10689.8|10692.2|10691.3|10689.7|10688.8|256
1592816400000|2020-06-22 09:00:00|10690.7|10689.7|10693.3|10692.6|10694.2|10693.4|10690.5|10689.6|420
1592816700000|2020-06-22 09:05:00|10693.5|10692.5|10693.3|10692.3|10694.3|10693.5|10692.8|10691.9|316
1592817000000|2020-06-22 09:10:00|10693.4|10692.7|10693.5|10692.8|10693.6|10692.8|10692.7|10691.8|323
1592817300000|2020-06-22 09:15:00|10693.6|10692.9|10693.5|10692.5|10695|10694|10692.9|10692.1|329
1592817600000|2020-06-22 09:20:00|10693.4|10692.7|10694.7|10694|10696.3|10695.6|10692.8|10692|347
1592817900000|2020-06-22 09:25:00|10694.9|10693.9|10694.9|10694.2|10695.6|10694.9|10694|10693.2|235
1592818200000|2020-06-22 09:30:00|10695|10694.3|10693|10692.3|10695.2|10694.5|10692.5|10691.8|327
1592818500000|2020-06-22 09:35:00|10693.3|10692.6|10692.3|10691.3|10693.5|10692.6|10692.1|10691.1|266
1592818800000|2020-06-22 09:40:00|10692.2|10691.5|10691.3|10690.6|10692.5|10691.7|10690.6|10689.8|342
1592819100000|2020-06-22 09:45:00|10691.4|10690.7|10692.3|10691.6|10693.5|10692.5|10691.3|10690.6|280
1592819400000|2020-06-22 09:50:00|10692.4|10691.7|10693|10692|10693.5|10692.7|10691.8|10691|282
1592819700000|2020-06-22 09:55:00|10693.1|10692.1|10692.8|10691.8|10694.3|10693.4|10691.8|10691.1|289
1592820000000|2020-06-22 10:00:00|10692.6|10691.6|10692.1|10691.4|10693.4|10692.4|10691.1|10690.2|363
1592820300000|2020-06-22 10:05:00|10692.2|10691.5|10692.5|10691.8|10693.1|10692.4|10692|10691.2|272
1592820600000|2020-06-22 10:10:00|10692.4|10691.7|10691.3|10690.6|10693|10692.2|10691.2|10690.4|211
1592820900000|2020-06-22 10:15:00|10691.2|10690.5|10689.8|10689.1|10692.6|10691.9|10689.4|10688.6|281
1592821200000|2020-06-22 10:20:00|10690|10689|10687.4|10686.4|10691.3|10690.6|10686.7|10685.9|370
1592821500000|2020-06-22 10:25:00|10687.3|10686.3|10687.8|10687.1|10689|10688.3|10686|10685.2|323
1592821800000|2020-06-22 10:30:00|10687.9|10687.2|10688.7|10688|10689.6|10688.8|10687.8|10687.1|284
1592822100000|2020-06-22 10:35:00|10688.6|10687.9|10688.2|10687.5|10688.9|10688.1|10687.2|10686.3|201
1592822400000|2020-06-22 10:40:00|10688.3|10687.6|10690.8|10690.1|10691.1|10690.2|10688.2|10687.4|287
1592822700000|2020-06-22 10:45:00|10690.9|10690.2|10688.5|10687.8|10691.6|10690.8|10688.3|10687.6|266
1592823000000|2020-06-22 10:50:00|10688.6|10687.9|10687.5|10686.8|10689.4|10688.5|10686.9|10686.1|291
1592823300000|2020-06-22 10:55:00|10687.4|10686.7|10690|10689.3|10690.5|10689.8|10687.3|10686.6|327
1592823600000|2020-06-22 11:00:00|10689.9|10689.2|10690.8|10689.8|10691|10690.2|10689.7|10689|256
1592823900000|2020-06-22 11:05:00|10690.9|10689.9|10690.3|10689.3|10692|10691.3|10689.5|10688.7|306
1592824200000|2020-06-22 11:10:00|10690.1|10689.4|10691.4|10690.4|10692|10691.2|10690|10689|200
1592824500000|2020-06-22 11:15:00|10691.3|10690.6|10689.6|10688.9|10691.5|10690.7|10689.5|10688.6|271
1592824800000|2020-06-22 11:20:00|10689.5|10688.8|10688.9|10688.2|10690.4|10689.6|10688.8|10688.1|218
1592825100000|2020-06-22 11:25:00|10688.8|10688.1|10690.9|10689.9|10691.1|10690.2|10688.8|10688.1|253
1592825400000|2020-06-22 11:30:00|10691|10690|10690.3|10689.3|10691.2|10690.4|10689.8|10688.9|162
1592825700000|2020-06-22 11:35:00|10690|10689.1|10691.2|10690.5|10691.3|10690.6|10689.9|10689|159
1592826000000|2020-06-22 11:40:00|10691.1|10690.4|10692.7|10691.7|10692.9|10692.1|10690.8|10690|276
1592826300000|2020-06-22 11:45:00|10692.6|10691.6|10695.3|10694.3|10695.5|10694.7|10692.1|10691.4|261
1592826600000|2020-06-22 11:50:00|10695.2|10694.6|10692.6|10691.6|10695.5|10694.7|10692.2|10691.4|270
1592826900000|2020-06-22 11:55:00|10692.4|10691.7|10694.3|10693.6|10694.4|10693.6|10692|10691.1|281
1592827200000|2020-06-22 12:00:00|10694.4|10693.4|10693.2|10692.5|10694.8|10694|10692.7|10692|274
1592827500000|2020-06-22 12:05:00|10693.3|10692.6|10692.2|10691.5|10694.4|10693.7|10692.2|10691.3|191
1592827800000|2020-06-22 12:10:00|10692.3|10691.6|10692.2|10691.5|10692.6|10691.8|10691.1|10690.3|206
1592828100000|2020-06-22 12:15:00|10692.1|10691.4|10692.4|10691.7|10693.6|10692.7|10692.1|10691.4|272
1592828400000|2020-06-22 12:20:00|10692.5|10691.5|10692.1|10691.4|10692.5|10691.8|10691.2|10690.4|233
1592828700000|2020-06-22 12:25:00|10692.2|10691.5|10691.9|10691.2|10692.5|10691.5|10691.4|10690.7|229
1592829000000|2020-06-22 12:30:00|10691.8|10691.1|10692.4|10691.4|10693.5|10692.6|10691.8|10690.9|228
1592829300000|2020-06-22 12:35:00|10692.2|10691.5|10690.4|10689.4|10692.2|10691.5|10689.8|10688.8|284
1592829600000|2020-06-22 12:40:00|10690.3|10689.3|10690.4|10689.4|10691.6|10690.7|10689.8|10689|294
1592829900000|2020-06-22 12:45:00|10690.3|10689.3|10692|10691|10692.2|10691.4|10690.2|10689.3|281
1592830200000|2020-06-22 12:50:00|10692.1|10691.1|10689.7|10689|10692.1|10691.3|10689.6|10688.9|271
1592830500000|2020-06-22 12:55:00|10689.6|10688.9|10688.4|10687.4|10689.8|10689|10686.1|10685.2|444
1592830800000|2020-06-22 13:00:00|10688.3|10687.3|10690.6|10689.6|10691.3|10690.3|10687.9|10687|328
1592831100000|2020-06-22 13:05:00|10690.5|10689.8|10691.6|10690.6|10692.1|10691.4|10689.5|10688.7|275
1592831400000|2020-06-22 13:10:00|10691.5|10690.5|10690.4|10689.7|10691.7|10690.7|10689.5|10688.7|305
1592831700000|2020-06-22 13:15:00|10690.5|10689.8|10690.6|10689.9|10691.4|10690.4|10688.8|10687.9|352
1592832000000|2020-06-22 13:20:00|10690.5|10689.5|10689.9|10688.9|10690.5|10689.6|10689|10688|277
1592832300000|2020-06-22 13:25:00|10689.8|10688.8|10689.4|10688.4|10690|10689.1|10688.5|10687.7|234
1592832600000|2020-06-22 13:30:00|10689.5|10688.5|10686.1|10685.4|10692.7|10691.9|10686.1|10685.3|540
1592832900000|2020-06-22 13:35:00|10686.2|10685.5|10685.9|10685.2|10688.4|10687.5|10685.2|10684.2|508
1592833200000|2020-06-22 13:40:00|10685.7|10685|10687.2|10686.2|10687.8|10686.8|10685.2|10684.4|505
1592833500000|2020-06-22 13:45:00|10687.1|10686.1|10683.3|10682.6|10687.2|10686.3|10683.2|10682.4|567
1592833800000|2020-06-22 13:50:00|10683.2|10682.5|10682|10681|10684|10683|10681.1|10680.4|548
1592834100000|2020-06-22 13:55:00|10681.8|10681.1|10686.1|10685.1|10686.3|10685.3|10681.5|10680.7|633
1592834400000|2020-06-22 14:00:00|10685.8|10684.8|10682.9|10682.2|10686|10685|10682.2|10681.2|628
1592834700000|2020-06-22 14:05:00|10683|10682.3|10683.2|10682.5|10684.2|10683.3|10682.3|10681.4|591
1592835000000|2020-06-22 14:10:00|10683.3|10682.3|10682.8|10681.8|10683.7|10682.9|10682.1|10681.2|600
1592835300000|2020-06-22 14:15:00|10683|10682|10681.9|10680.9|10683.4|10682.6|10679.5|10678.7|484
1592835600000|2020-06-22 14:20:00|10682|10681|10682.8|10681.8|10683.5|10682.7|10680.4|10679.7|696
1592835900000|2020-06-22 14:25:00|10682.7|10681.7|10683.1|10682.1|10683.3|10682.5|10679.7|10678.9|623
1592836200000|2020-06-22 14:30:00|10682.9|10681.9|10685.2|10684.5|10685.4|10684.6|10682.9|10681.9|422
1592836500000|2020-06-22 14:35:00|10685.3|10684.6|10684.2|10683.2|10686.8|10685.9|10684.1|10683.2|507
1592836800000|2020-06-22 14:40:00|10684|10683|10683.7|10682.7|10684.5|10683.6|10682|10681.3|409
1592837100000|2020-06-22 14:45:00|10683.5|10682.8|10686.2|10685.2|10687.4|10686.4|10682.6|10681.8|615
1592837400000|2020-06-22 14:50:00|10686.1|10685.4|10685.2|10684.2|10689.6|10688.8|10685.1|10684.1|642
1592837700000|2020-06-22 14:55:00|10685.3|10684.3|10689.6|10688.9|10690.9|10690.2|10685.3|10684.3|857
1592838000000|2020-06-22 15:00:00|10689.3|10688.6|10688.5|10687.5|10690|10689|10687.3|10686.5|605
1592838300000|2020-06-22 15:05:00|10688.6|10687.6|10688.5|10687.5|10689.4|10688.6|10687.7|10686.7|372
1592838600000|2020-06-22 15:10:00|10688.6|10687.6|10691.2|10690.2|10691.2|10690.4|10687.7|10686.9|387
1592838900000|2020-06-22 15:15:00|10691|10690|10689.3|10688.3|10691.3|10690.5|10688.7|10687.7|393
1592839200000|2020-06-22 15:20:00|10689.4|10688.4|10687.3|10686.6|10689.4|10688.4|10687.3|10686.4|284
1592839500000|2020-06-22 15:25:00|10687.4|10686.7|10686.9|10685.9|10687.5|10686.7|10684.7|10683.7|324
1592839800000|2020-06-22 15:30:00|10687|10686|10685.3|10684.6|10687.1|10686.2|10684.1|10683.1|429
1592840100000|2020-06-22 15:35:00|10685.4|10684.7|10683.1|10682.1|10685.6|10684.8|10682.8|10682|308
1592840400000|2020-06-22 15:40:00|10683|10682|10682.4|10681.7|10684.2|10683.5|10681.9|10681.1|366
1592840700000|2020-06-22 15:45:00|10682.5|10681.8|10683.4|10682.7|10684.8|10684.1|10682.5|10681.7|358
1592841000000|2020-06-22 15:50:00|10683.6|10682.6|10683.9|10682.9|10684.4|10683.6|10682.6|10681.7|361
1592841300000|2020-06-22 15:55:00|10684|10683|10685.2|10684.5|10686.3|10685.5|10683.7|10682.8|350
1592841600000|2020-06-22 16:00:00|10685.1|10684.4|10687.4|10686.7|10688.3|10687.4|10685.1|10684.4|458
1592841900000|2020-06-22 16:05:00|10687.5|10686.8|10687.4|10686.7|10687.9|10687|10685.6|10684.9|313
1592842200000|2020-06-22 16:10:00|10687.5|10686.8|10685.3|10684.6|10688.1|10687.3|10685.2|10684.5|245
1592842500000|2020-06-22 16:15:00|10685.4|10684.7|10685.6|10684.6|10686.2|10685.4|10685|10684.3|341
1592842800000|2020-06-22 16:20:00|10685.5|10684.5|10687.9|10687.2|10688.3|10687.5|10685.2|10684.3|313
1592843100000|2020-06-22 16:25:00|10688|10687.3|10688.3|10687.3|10688.7|10687.8|10687|10686.1|227
1592843400000|2020-06-22 16:30:00|10688.2|10687.2|10688.3|10687.3|10688.4|10687.6|10687.3|10686.4|193
1592843700000|2020-06-22 16:35:00|10688.4|10687.4|10687.9|10686.9|10688.6|10687.6|10686.8|10685.8|194
1592844000000|2020-06-22 16:40:00|10688|10687|10689.2|10688.2|10689.6|10688.6|10687.5|10686.5|258
1592844300000|2020-06-22 16:45:00|10689.3|10688.3|10689|10688|10690.1|10689.2|10688.3|10687.3|255
1592844600000|2020-06-22 16:50:00|10688.9|10688.2|10688.8|10687.8|10688.9|10688.2|10688.1|10687.2|233
1592844900000|2020-06-22 16:55:00|10688.4|10687.7|10687.3|10686.3|10688.5|10687.7|10687.1|10686.1|396
1592845200000|2020-06-22 17:00:00|10687.4|10686.7|10689.8|10688.8|10690.5|10689.5|10687.4|10686.5|381
1592845500000|2020-06-22 17:05:00|10689.7|10689|10690.4|10689.7|10690.9|10690|10689|10688.1|338
1592845800000|2020-06-22 17:10:00|10690.5|10689.5|10690.3|10689.6|10691.8|10690.9|10690.1|10689.2|245
1592846100000|2020-06-22 17:15:00|10690.4|10689.7|10691.3|10690.6|10691.4|10690.6|10690.2|10689.2|268
1592846400000|2020-06-22 17:20:00|10691.5|10690.5|10695.5|10694.8|10696.3|10695.3|10691.3|10690.4|414
1592846700000|2020-06-22 17:25:00|10695.2|10694.5|10693.9|10693.2|10696.5|10695.8|10693.2|10692.2|396
1592847000000|2020-06-22 17:30:00|10693.8|10692.9|10695.2|10694.2|10696.2|10695.3|10693.6|10692.7|333
1592847300000|2020-06-22 17:35:00|10695|10694.3|10693.6|10692.6|10695.1|10694.4|10692.9|10691.9|296
1592847600000|2020-06-22 17:40:00|10693.5|10692.5|10692.5|10691.5|10694.5|10693.6|10692.3|10691.3|277
1592847900000|2020-06-22 17:45:00|10692.4|10691.4|10692.6|10691.6|10693.8|10692.9|10692.1|10691.1|254
1592848200000|2020-06-22 17:50:00|10692.7|10691.7|10694.2|10693.2|10694.4|10693.5|10692.5|10691.6|223
1592848500000|2020-06-22 17:55:00|10694.3|10693.3|10694.3|10693.6|10695.5|10694.7|10694|10693.2|240
1592848800000|2020-06-22 18:00:00|10694.4|10693.7|10694.3|10693.6|10694.9|10694.1|10693|10692.3|397
1592849100000|2020-06-22 18:05:00|10694.2|10693.5|10693.5|10692.8|10694.6|10693.7|10693.4|10692.4|232
1592849400000|2020-06-22 18:10:00|10693.6|10692.9|10692.7|10691.7|10694.1|10693.3|10692.4|10691.6|198
1592849700000|2020-06-22 18:15:00|10692.6|10691.6|10692.6|10691.9|10692.7|10691.9|10691.9|10690.9|191
1592850000000|2020-06-22 18:20:00|10692.7|10691.7|10693.4|10692.4|10693.9|10693|10692.7|10691.7|181
1592850300000|2020-06-22 18:25:00|10693.2|10692.5|10693.2|10692.5|10693.7|10692.8|10692.9|10692.1|108
1592850600000|2020-06-22 18:30:00|10693.3|10692.6|10691.5|10690.5|10693.7|10692.9|10691.3|10690.4|245
1592850900000|2020-06-22 18:35:00|10691.4|10690.7|10690.9|10689.9|10691.6|10690.7|10690.1|10689.2|257
1592851200000|2020-06-22 18:40:00|10690.6|10690|10693.2|10692.5|10693.5|10692.7|10690.2|10689.3|246
1592851500000|2020-06-22 18:45:00|10693.1|10692.4|10692.1|10691.1|10693.3|10692.5|10691.2|10690.4|236
1592851800000|2020-06-22 18:50:00|10692|10691|10693.7|10693|10694.3|10693.6|10691.9|10691|270
1592852100000|2020-06-22 18:55:00|10693.6|10692.9|10694|10693.3|10696|10695.2|10693.6|10692.7|445
1592852400000|2020-06-22 19:00:00|10693.9|10693.2|10693.5|10692.5|10694.2|10693.3|10692.2|10691.4|392
1592852700000|2020-06-22 19:05:00|10693.6|10692.9|10693.6|10692.6|10694.4|10693.6|10692.4|10691.6|299
1592853000000|2020-06-22 19:10:00|10693.5|10692.5|10692.7|10691.7|10693.8|10693|10692.6|10691.6|226
1592853300000|2020-06-22 19:15:00|10692.9|10691.9|10692.8|10692.1|10693.5|10692.6|10692.5|10691.7|316
1592853600000|2020-06-22 19:20:00|10692.7|10692|10693.7|10692.7|10694.4|10693.5|10691.8|10690.9|327
1592853900000|2020-06-22 19:25:00|10693.8|10692.8|10694.4|10693.7|10694.8|10694|10693.7|10692.7|343
1592854200000|2020-06-22 19:30:00|10694.5|10693.5|10693.5|10692.5|10695.6|10694.8|10693.4|10692.5|380
1592854500000|2020-06-22 19:35:00|10693.4|10692.7|10692.5|10691.5|10694.4|10693.5|10692.3|10691.4|302
1592854800000|2020-06-22 19:40:00|10692.6|10691.6|10692.4|10691.4|10692.9|10692|10692|10691|204
1592855100000|2020-06-22 19:45:00|10692.3|10691.3|10692|10691|10692.4|10691.6|10691.9|10691|229
1592855400000|2020-06-22 19:50:00|10692.1|10691.1|10692.4|10691.4|10694.1|10693.4|10691.9|10690.9|356
1592855700000|2020-06-22 19:55:00|10692.3|10691.3|10695.3|10694.6|10695.5|10694.8|10692.3|10691.3|281
1592856000000|2020-06-22 20:00:00|10695.2|10694.5|10694.3|10693.3|10696.2|10695.3|10694.2|10693.2|263
1592856300000|2020-06-22 20:05:00|10694.4|10693.4|10694.3|10693.3|10694.6|10693.6|10693.3|10692.6|187
1592856600000|2020-06-22 20:10:00|10694.2|10693.2|10693.2|10692.2|10694.3|10693.3|10692.2|10691.4|219
1592856900000|2020-06-22 20:15:00|10693.3|10692.3|10693.2|10692.2|10693.5|10692.7|10693|10692.2|85
1592857200000|2020-06-22 20:20:00|10693.3|10692.3|10692.4|10691.7|10693.8|10692.8|10692.1|10691.4|130
1592857500000|2020-06-22 20:25:00|10692.7|10692|10692.5|10691.5|10693.1|10692.3|10692.3|10691.3|189
1592857800000|2020-06-22 20:30:00|10692.4|10691.4|10692.5|10691.5|10693.5|10692.8|10692.3|10691.4|296
1592858100000|2020-06-22 20:35:00|10692.6|10691.6|10691.2|10690.2|10692.6|10691.6|10691.1|10690.1|373
1592858400000|2020-06-22 20:40:00|10691.3|10690.3|10690.8|10689.8|10691.3|10690.3|10690.6|10689.6|228
1592858700000|2020-06-22 20:45:00|10690.7|10689.7|10687.7|10686.7|10690.9|10689.9|10687.5|10686.5|230
1592859000000|2020-06-22 20:50:00|10687.9|10686.9|10687.2|10686.2|10688.4|10687.4|10686.9|10685.9|204
1592859300000|2020-06-22 20:55:00|10687.4|10686.4|10691.1|10690.1|10692.5|10691|10687.4|10686.4|346
1592859600000|2020-06-22 21:00:00|10691.2|10690.2|10692.2|10687|10695.6|10690.2|10691.1|10686.4|32
1592859900000|2020-06-22 21:05:00|10695.4|10689.4|10691.2|10688.5|10695.5|10689.5|10691.1|10686.7|67
1592860200000|2020-06-22 21:10:00|10693.2|10687.2|10693.6|10687.6|10694.6|10688.6|10690.5|10686|184
1592860500000|2020-06-22 21:15:00|10693.7|10687.7|10693.6|10687.6|10694.6|10688.6|10691.1|10685.5|206
1592860800000|2020-06-22 21:20:00|10693.2|10687.2|10693.2|10687.2|10693.5|10687.5|10690.3|10685.7|214
1592861100000|2020-06-22 21:25:00|10693.3|10687.3|10692.6|10687.1|10694.7|10689.9|10691.4|10686.3|257
1592861400000|2020-06-22 21:30:00|10692.5|10687.2|10689.9|10687.5|10693.6|10688.5|10689.9|10686.4|285
1592861700000|2020-06-22 21:35:00|10690|10687.6|10690.5|10687.4|10691.4|10688|10689.7|10686.7|237
1592862000000|2020-06-22 21:40:00|10690.4|10687.3|10689.9|10687.2|10690.9|10687.8|10689.8|10686.9|175
1592862300000|2020-06-22 21:45:00|10689.8|10687.3|10695.1|10689.7|10696.2|10690.2|10689.8|10686.7|309
1592862600000|2020-06-22 21:50:00|10694.4|10689.1|10694|10689|10695.8|10690.8|10693|10688.9|306
1592862900000|2020-06-22 21:55:00|10694.1|10689.2|10694.6|10688.6|10695.3|10689.6|10692.9|10686.9|444
1592863200000|2020-06-22 22:00:00|10694.7|10688.7|10691.5|10689.5|10695.3|10690.4|10690.4|10687.3|551
1592863500000|2020-06-22 22:05:00|10691.8|10689.6|10691.4|10688.3|10693.3|10690.5|10690.4|10687.5|556
1592863800000|2020-06-22 22:10:00|10691.5|10688.4|10691|10690|10691.9|10690.2|10688.6|10687.4|378
1592864100000|2020-06-22 22:15:00|10691.1|10690.1|10690.1|10689.1|10691.1|10690.1|10689.6|10688.6|153
1592864400000|2020-06-22 22:20:00|10690.2|10689.2|10689.9|10688.9|10690.9|10689.9|10689.7|10688.7|161
1592864700000|2020-06-22 22:25:00|10689.8|10688.8|10689.7|10688.7|10690.2|10689.2|10689.1|10688.1|139
1592865000000|2020-06-22 22:30:00|10689.8|10688.8|10690.1|10689.1|10691.5|10690.5|10689.4|10688.4|236
1592865300000|2020-06-22 22:35:00|10690|10689|10690.8|10689.8|10690.9|10689.9|10689.8|10688.8|130
1592865600000|2020-06-22 22:40:00|10690.6|10689.6|10689.4|10688.4|10690.6|10689.6|10688.7|10687.7|140
1592865900000|2020-06-22 22:45:00|10689.2|10688.2|10693.1|10692.1|10693.3|10692.3|10688.9|10687.9|365
1592866200000|2020-06-22 22:50:00|10693.2|10692.2|10691.6|10690.6|10693.2|10692.2|10690.8|10689.8|220
1592866500000|2020-06-22 22:55:00|10691.7|10690.7|10691.2|10690.2|10692.5|10691.5|10690.9|10689.9|179
1592866800000|2020-06-22 23:00:00|10691.4|10690.4|10690.7|10689.7|10691.7|10690.7|10690.6|10689.6|160
1592867100000|2020-06-22 23:05:00|10690.6|10689.6|10692.6|10691.6|10693.5|10692.5|10690.6|10689.6|189
1592867400000|2020-06-22 23:10:00|10692.7|10691.7|10691.4|10690.4|10692.7|10691.7|10690.9|10689.9|155
1592867700000|2020-06-22 23:15:00|10691.3|10690.3|10692.7|10691.7|10693.4|10692.4|10691.3|10690.3|203
1592868000000|2020-06-22 23:20:00|10692.6|10691.6|10694.6|10693.6|10695.2|10694.2|10692.6|10691.6|229
1592868300000|2020-06-22 23:25:00|10694.7|10693.7|10693.4|10692.4|10695.7|10694.7|10693.2|10692.2|325
1592868600000|2020-06-22 23:30:00|10693.3|10692.3|10693.5|10692.5|10694.5|10693.5|10692.8|10692|279
1592868900000|2020-06-22 23:35:00|10693.6|10692.6|10693.2|10692.2|10694|10693|10692.4|10691.6|280
1592869200000|2020-06-22 23:40:00|10693.1|10692.4|10693.6|10692.9|10693.8|10692.9|10692.4|10691.4|149
1592869500000|2020-06-22 23:45:00|10693.7|10693|10691.4|10690.4|10693.7|10693|10691|10690|322
1592869800000|2020-06-22 23:50:00|10691.3|10690.3|10691.6|10690.6|10692.4|10691.4|10690.2|10689.2|277
1592870100000|2020-06-22 23:55:00|10691.5|10690.5|10690.3|10689.3|10692|10691|10689.8|10688.8|257
1592870400000|2020-06-23 00:00:00|10690.4|10689.4|10691.7|10690.7|10691.7|10690.7|10687.8|10686.9|488
1592870700000|2020-06-23 00:05:00|10692|10691|10692.3|10691.3|10693.9|10692.9|10691.3|10690.3|363
1592871000000|2020-06-23 00:10:00|10692.4|10691.4|10690.7|10689.7|10692.6|10691.6|10690.7|10689.7|237
1592871300000|2020-06-23 00:15:00|10690.8|10689.8|10693.8|10692.8|10694.4|10693.4|10690.6|10689.7|326
1592871600000|2020-06-23 00:20:00|10693.7|10692.7|10694.4|10693.7|10694.8|10693.9|10693.1|10692.1|323
1592871900000|2020-06-23 00:25:00|10694.3|10693.6|10693.6|10692.9|10695.6|10694.8|10692.5|10691.6|496
1592872200000|2020-06-23 00:30:00|10693.5|10692.8|10693.8|10692.8|10694|10693.1|10691.9|10690.9|291
1592872500000|2020-06-23 00:35:00|10693.7|10692.7|10692.8|10691.8|10693.8|10692.9|10691.7|10690.9|273
1592872800000|2020-06-23 00:40:00|10692.9|10691.9|10693.2|10692.5|10693.5|10692.6|10691|10690.3|273
1592873100000|2020-06-23 00:45:00|10693.3|10692.6|10693.8|10692.8|10695|10694.1|10692.1|10691.3|336
1592873400000|2020-06-23 00:50:00|10693.9|10692.9|10695.7|10694.7|10696.2|10695.3|10692.1|10691.3|447
1592873700000|2020-06-23 00:55:00|10695.6|10694.6|10695.5|10694.5|10696.6|10695.7|10695.2|10694.2|405
1592874000000|2020-06-23 01:00:00|10695.7|10694.7|10695.4|10694.4|10695.7|10694.7|10694.3|10693.5|336
1592874300000|2020-06-23 01:05:00|10695.3|10694.3|10694.3|10693.3|10695.4|10694.4|10691.2|10690.2|617
1592874600000|2020-06-23 01:10:00|10694.1|10693.4|10688.9|10687.9|10694.3|10693.5|10684.1|10683.1|993
1592874900000|2020-06-23 01:15:00|10688.8|10687.8|10684.4|10683.4|10688.9|10687.9|10675|10674|1401
1592875200000|2020-06-23 01:20:00|10684.3|10683.3|10678.6|10677.6|10685.1|10684.1|10678|10677|1206
1592875500000|2020-06-23 01:25:00|10678.5|10677.5|10675.1|10674.1|10682.7|10681.7|10674.7|10673.7|1185
1592875800000|2020-06-23 01:30:00|10675.2|10674.2|10680.9|10679.9|10682.4|10681.4|10674.4|10673.4|1047
1592876100000|2020-06-23 01:35:00|10681|10680|10683.6|10682.6|10683.8|10682.8|10679.7|10678.9|771
1592876400000|2020-06-23 01:40:00|10683.7|10682.7|10681.9|10680.9|10684.4|10683.4|10680.8|10679.8|794
1592876700000|2020-06-23 01:45:00|10681.8|10681.1|10683.6|10682.6|10686.6|10685.6|10679.1|10678.1|906
1592877000000|2020-06-23 01:50:00|10683.7|10682.7|10687.5|10686.5|10688.3|10687.4|10682.8|10681.8|921
1592877300000|2020-06-23 01:55:00|10687.6|10686.6|10696.6|10695.6|10696.6|10695.6|10686.8|10685.8|937
1592877600000|2020-06-23 02:00:00|10696.7|10695.7|10694.5|10693.5|10699.3|10698.3|10693.7|10692.7|1158
1592877900000|2020-06-23 02:05:00|10694.8|10693.8|10698.3|10697.3|10699|10698.1|10693.3|10692.3|806
1592878200000|2020-06-23 02:10:00|10698.2|10697.2|10700.2|10699.2|10700.3|10699.4|10697.1|10696.1|716
1592878500000|2020-06-23 02:15:00|10700.3|10699.3|10699.5|10698.5|10700.6|10699.6|10697|10696|714
1592878800000|2020-06-23 02:20:00|10699.6|10698.6|10712.7|10711.7|10713.7|10712.7|10697.7|10696.7|865
1592879100000|2020-06-23 02:25:00|10712.8|10711.8|10711.9|10710.9|10714.2|10713.2|10710.6|10709.6|875
1592879400000|2020-06-23 02:30:00|10711.8|10710.8|10714.1|10713.1|10716|10715|10711.6|10710.6|697
1592879700000|2020-06-23 02:35:00|10714.3|10713.3|10718|10717|10720.8|10719.8|10714.3|10713.3|652
1592880000000|2020-06-23 02:40:00|10718.1|10717.1|10719.1|10718.1|10719.3|10718.4|10715.9|10714.9|583
1592880300000|2020-06-23 02:45:00|10719.3|10718.3|10716.8|10715.8|10719.4|10718.5|10716.8|10715.8|488
1592880600000|2020-06-23 02:50:00|10716.9|10715.9|10717.6|10716.6|10718.7|10717.8|10715|10714|665
1592880900000|2020-06-23 02:55:00|10717.8|10716.8|10717.3|10716.3|10718.2|10717.3|10716.4|10715.6|577
1592881200000|2020-06-23 03:00:00|10717.2|10716.2|10716.4|10715.4|10719|10718.1|10714.9|10713.9|516
1592881500000|2020-06-23 03:05:00|10716.3|10715.3|10717.9|10716.9|10717.9|10716.9|10716.2|10715.3|509
1592881800000|2020-06-23 03:10:00|10717.8|10716.8|10718.4|10717.4|10718.4|10717.4|10716.7|10715.9|493
1592882100000|2020-06-23 03:15:00|10718.7|10717.7|10719.3|10718.3|10722.5|10721.5|10718.3|10717.3|546
1592882400000|2020-06-23 03:20:00|10719.2|10718.2|10717.9|10717.2|10719.7|10718.9|10716.9|10716.1|397
1592882700000|2020-06-23 03:25:00|10718.1|10717.1|10718.6|10717.6|10721|10720.1|10717.8|10717|339
1592883000000|2020-06-23 03:30:00|10718.5|10717.5|10716.6|10715.6|10719.7|10718.9|10716.4|10715.5|471
1592883300000|2020-06-23 03:35:00|10716.7|10715.7|10713.5|10712.5|10716.7|10715.7|10713.2|10712.4|430
1592883600000|2020-06-23 03:40:00|10713.4|10712.4|10715.7|10714.7|10716.4|10715.5|10713|10712.1|376
1592883900000|2020-06-23 03:45:00|10715.6|10714.6|10716.8|10715.8|10718.8|10717.9|10715.6|10714.6|430
1592884200000|2020-06-23 03:50:00|10716.7|10715.7|10717.5|10716.5|10718.1|10717.1|10716.6|10715.7|337
1592884500000|2020-06-23 03:55:00|10717.4|10716.4|10717.7|10717|10718.9|10717.9|10716.2|10715.2|314
1592884800000|2020-06-23 04:00:00|10717.8|10717.1|10719.1|10718.1|10720.7|10719.8|10717.6|10716.8|418
1592885100000|2020-06-23 04:05:00|10719|10718|10720.2|10719.2|10720.9|10720|10718.2|10717.4|316
1592885400000|2020-06-23 04:10:00|10720.3|10719.3|10720.7|10719.7|10720.9|10720|10719.7|10718.9|258
1592885700000|2020-06-23 04:15:00|10720.8|10719.8|10718.1|10717.4|10722.7|10721.8|10718.1|10717.2|357
1592886000000|2020-06-23 04:20:00|10718.4|10717.5|10720.8|10719.8|10720.9|10720|10717.6|10716.8|311
1592886300000|2020-06-23 04:25:00|10720.7|10719.7|10721.5|10720.5|10721.6|10720.8|10719.3|10718.5|314
1592886600000|2020-06-23 04:30:00|10721.7|10720.7|10719.4|10718.4|10722.6|10721.7|10718.9|10717.9|424
1592886900000|2020-06-23 04:35:00|10719.5|10718.5|10720.9|10719.9|10721.4|10720.6|10719.5|10718.5|296
1592887200000|2020-06-23 04:40:00|10720.7|10720|10719.7|10718.7|10721.2|10720.5|10718.5|10717.5|370
1592887500000|2020-06-23 04:45:00|10719.6|10718.6|10716.3|10715.6|10719.8|10718.8|10716.1|10715.2|350
1592887800000|2020-06-23 04:50:00|10716.4|10715.7|10714.6|10713.9|10716.7|10715.9|10714.1|10713.3|354
1592888100000|2020-06-23 04:55:00|10714.7|10714|10714.2|10713.2|10716|10715|10713.9|10713.1|313
1592888400000|2020-06-23 05:00:00|10714.1|10713.1|10715.8|10714.8|10716.1|10715.3|10713.1|10712.3|332
1592888700000|2020-06-23 05:05:00|10715.7|10714.7|10716.7|10715.7|10717|10716.2|10715.2|10714.2|256
1592889000000|2020-06-23 05:10:00|10716.8|10715.8|10716.9|10715.9|10717.6|10716.6|10716.4|10715.6|261
1592889300000|2020-06-23 05:15:00|10717|10716|10714.9|10714.2|10717.3|10716.3|10714.8|10713.9|225
1592889600000|2020-06-23 05:20:00|10715|10714.3|10714.9|10713.9|10715.4|10714.4|10712.8|10711.9|279
1592889900000|2020-06-23 05:25:00|10715|10714|10714.7|10713.7|10716.7|10715.9|10714.3|10713.5|269
1592890200000|2020-06-23 05:30:00|10714.6|10713.6|10715.9|10714.9|10717|10716|10713.7|10712.8|285
1592890500000|2020-06-23 05:35:00|10715.8|10714.8|10715.9|10714.9|10716.2|10715.4|10715.4|10714.4|199
1592890800000|2020-06-23 05:40:00|10716|10715|10712.2|10711.5|10716.5|10715.5|10712.1|10711.3|389
1592891100000|2020-06-23 05:45:00|10712.3|10711.6|10713.1|10712.1|10713.5|10712.7|10710.6|10709.6|497
1592891400000|2020-06-23 05:50:00|10712.9|10712.2|10711.9|10710.9|10713.7|10712.8|10711.9|10710.9|327
1592891700000|2020-06-23 05:55:00|10712|10711|10711.9|10710.9|10712.3|10711.5|10710|10709.1|486
1592892000000|2020-06-23 06:00:00|10711.8|10710.8|10711.4|10710.4|10712.3|10711.5|10709.1|10708.2|551
1592892300000|2020-06-23 06:05:00|10711.3|10710.3|10716.9|10715.9|10717.3|10716.5|10711.2|10710.2|782
1592892600000|2020-06-23 06:10:00|10716.8|10715.8|10719.1|10718.4|10720.7|10719.8|10713.6|10712.8|688
1592892900000|2020-06-23 06:15:00|10719.3|10718.6|10720.2|10719.2|10722.3|10721.6|10719.1|10718.2|433
1592893200000|2020-06-23 06:20:00|10720.1|10719.1|10720.6|10719.9|10721.4|10720.6|10718.5|10717.7|441
1592893500000|2020-06-23 06:25:00|10720.7|10719.7|10718.1|10717.1|10720.9|10720|10716.9|10716.2|365
1592893800000|2020-06-23 06:30:00|10717.8|10717.2|10720.3|10719.6|10721.7|10721|10717.4|10716.6|490
1592894100000|2020-06-23 06:35:00|10720.4|10719.4|10718.3|10717.6|10720.4|10719.4|10717.9|10717|384
1592894400000|2020-06-23 06:40:00|10718.6|10717.7|10717.5|10716.5|10719.5|10718.6|10715.6|10714.8|389
1592894700000|2020-06-23 06:45:00|10717.4|10716.4|10719.9|10719.2|10720.6|10719.8|10717.2|10716.2|443
1592895000000|2020-06-23 06:50:00|10719.6|10718.9|10718|10717.3|10719.8|10718.9|10717.5|10716.6|429
1592895300000|2020-06-23 06:55:00|10718.3|10717.2|10716.4|10715.4|10718.8|10717.9|10715.7|10714.9|445
1592895600000|2020-06-23 07:00:00|10716.1|10715.1|10713.9|10712.9|10716.1|10715.4|10713.6|10712.9|674
1592895900000|2020-06-23 07:05:00|10714|10713|10714.8|10714.1|10715.9|10715.2|10712.5|10711.7|514
1592896200000|2020-06-23 07:10:00|10714.7|10714|10715.9|10714.9|10716.4|10715.4|10712.8|10712|427
1592896500000|2020-06-23 07:15:00|10716|10715|10719|10718|10720.3|10719.4|10715.8|10714.8|897
1592896800000|2020-06-23 07:20:00|10718.9|10717.9|10714.8|10714.1|10719.9|10719|10714.5|10713.5|578
1592897100000|2020-06-23 07:25:00|10715|10713.8|10716.4|10715.4|10716.5|10715.5|10714.5|10713.6|567
1592897400000|2020-06-23 07:30:00|10716.6|10715.6|10717.3|10716.3|10719.1|10718.1|10713.2|10712.2|629
1592897700000|2020-06-23 07:35:00|10717.4|10716.4|10712.9|10711.9|10717.8|10716.9|10712.3|10711.3|632
1592898000000|2020-06-23 07:40:00|10713|10712|10714.7|10713.7|10716.8|10716.1|10712.9|10711.9|540
1592898300000|2020-06-23 07:45:00|10714.5|10713.8|10711.4|10710.4|10714.7|10713.8|10711.2|10710.4|529
1592898600000|2020-06-23 07:50:00|10711.2|10710.5|10711.9|10711.2|10713.6|10712.7|10710.8|10710|582
1592898900000|2020-06-23 07:55:00|10712|10711.3|10710.6|10709.6|10713.4|10712.7|10710.1|10709.1|742
1592899200000|2020-06-23 08:00:00|10710.8|10709.8|10712.2|10711.5|10712.4|10711.6|10709.8|10709|546
1592899500000|2020-06-23 08:05:00|10712.1|10711.4|10709.6|10708.6|10713.4|10712.6|10709.3|10708.5|590
1592899800000|2020-06-23 08:10:00|10709.7|10708.7|10709.1|10708.1|10709.8|10708.9|10706.8|10705.8|593
1592900100000|2020-06-23 08:15:00|10709|10708.3|10710.1|10709.4|10710.2|10709.4|10707.8|10706.9|550
1592900400000|2020-06-23 08:20:00|10710.2|10709.2|10708.9|10708.2|10710.6|10709.9|10708.3|10707.4|391
1592900700000|2020-06-23 08:25:00|10708.8|10708.1|10708.7|10708|10710.2|10709.4|10708.6|10707.7|399
1592901000000|2020-06-23 08:30:00|10708.8|10708.1|10710.6|10709.6|10710.7|10709.7|10707.4|10706.6|640
1592901300000|2020-06-23 08:35:00|10710.4|10709.7|10709.2|10708.2|10711|10710.1|10709|10708.1|474
1592901600000|2020-06-23 08:40:00|10709.1|10708.1|10709.7|10708.7|10710.4|10709.5|10708.2|10707.4|496
1592901900000|2020-06-23 08:45:00|10709.6|10708.6|10707.8|10707.1|10709.7|10708.7|10706.3|10705.6|486
1592902200000|2020-06-23 08:50:00|10707.7|10707|10706|10705|10709.2|10708.3|10705.9|10705|505
1592902500000|2020-06-23 08:55:00|10706.1|10705.1|10704.7|10704|10708.1|10707.4|10704.1|10703.3|409
1592902800000|2020-06-23 09:00:00|10704.6|10703.9|10704.5|10703.8|10704.9|10704|10702.1|10701.2|477
1592903100000|2020-06-23 09:05:00|10704.4|10703.7|10706.2|10705.5|10707|10706.2|10703.9|10703.2|505
1592903400000|2020-06-23 09:10:00|10706.3|10705.6|10705.2|10704.5|10706.5|10705.7|10702.3|10701.3|540
1592903700000|2020-06-23 09:15:00|10705.1|10704.4|10707.2|10706.5|10707.4|10706.5|10704.6|10703.7|431
1592904000000|2020-06-23 09:20:00|10707.1|10706.4|10707.2|10706.5|10708.1|10707.3|10706.1|10705.2|430
1592904300000|2020-06-23 09:25:00|10707.3|10706.6|10706.6|10705.9|10708.3|10707.6|10706.6|10705.8|436
1592904600000|2020-06-23 09:30:00|10706.7|10706|10708.4|10707.7|10708.5|10707.7|10706|10705.1|428
1592904900000|2020-06-23 09:35:00|10708.5|10707.8|10710.3|10709.3|10710.4|10709.6|10707|10706.2|570
1592905200000|2020-06-23 09:40:00|10710.2|10709.2|10709.6|10708.9|10712.1|10711.3|10708.5|10707.8|549
1592905500000|2020-06-23 09:45:00|10709.8|10708.8|10710.5|10709.8|10711|10710.2|10709|10708.1|384
1592905800000|2020-06-23 09:50:00|10710.7|10709.7|10709.1|10708.4|10711.6|10710.8|10709|10708.1|412
1592906100000|2020-06-23 09:55:00|10709.2|10708.5|10710.1|10709.4|10710.6|10709.9|10709.2|10708.5|366
1592906400000|2020-06-23 10:00:00|10709.9|10709.2|10710.7|10710|10710.8|10710.1|10709.5|10708.7|288
1592906700000|2020-06-23 10:05:00|10710.8|10710.1|10709|10708.3|10711|10710.3|10708.7|10707.8|331
1592907000000|2020-06-23 10:10:00|10709.1|10708.1|10707.7|10707|10709.5|10708.8|10707.7|10707|382
1592907300000|2020-06-23 10:15:00|10707.8|10707.1|10707.7|10706.7|10708|10707.1|10707.1|10706.1|376
1592907600000|2020-06-23 10:20:00|10707.9|10706.9|10706.6|10705.6|10708.9|10708.1|10706.1|10705.3|455
1592907900000|2020-06-23 10:25:00|10706.4|10705.7|10707.5|10706.5|10708.2|10707.3|10706.3|10705.6|333
1592908200000|2020-06-23 10:30:00|10707.6|10706.6|10707.9|10706.9|10708.2|10707.3|10707.3|10706.3|417
1592908500000|2020-06-23 10:35:00|10707.8|10706.8|10707.9|10706.9|10708.8|10708|10707|10706.2|310
1592908800000|2020-06-23 10:40:00|10708|10707|10709|10708.3|10709.3|10708.5|10706.7|10706|322
1592909100000|2020-06-23 10:45:00|10709.1|10708.4|10708|10707.3|10709.6|10708.8|10707.7|10706.9|352
1592909400000|2020-06-23 10:50:00|10707.9|10707|10706.2|10705.2|10709|10708.2|10705.6|10704.8|444
1592909700000|2020-06-23 10:55:00|10706.3|10705.3|10706.5|10705.8|10706.9|10706.1|10705.8|10705|311
1592910000000|2020-06-23 11:00:00|10706.4|10705.7|10707.3|10706.3|10707.4|10706.6|10706|10705.1|405
1592910300000|2020-06-23 11:05:00|10707.2|10706.2|10706.5|10705.5|10707.9|10707|10706.5|10705.5|274
1592910600000|2020-06-23 11:10:00|10706.6|10705.6|10706.7|10705.7|10706.9|10706|10704.5|10703.6|349
1592910900000|2020-06-23 11:15:00|10706.6|10705.6|10706.1|10705.1|10706.9|10705.9|10705.9|10705.1|299
1592911200000|2020-06-23 11:20:00|10706.2|10705.2|10706|10705.3|10706.9|10706|10705.9|10705.1|239
1592911500000|2020-06-23 11:25:00|10706.2|10705.2|10705|10704|10706.4|10705.4|10704.7|10703.9|313
1592911800000|2020-06-23 11:30:00|10704.9|10703.9|10705.5|10704.8|10706.1|10705.1|10703.6|10702.7|290
1592912100000|2020-06-23 11:35:00|10705.6|10704.9|10704.6|10703.9|10705.8|10705|10704.1|10703.2|316
1592912400000|2020-06-23 11:40:00|10704.5|10703.8|10705.3|10704.3|10705.3|10704.5|10702.2|10701.3|442
1592912700000|2020-06-23 11:45:00|10705.2|10704.2|10706.2|10705.5|10706.5|10705.6|10705.1|10704.2|337
1592913000000|2020-06-23 11:50:00|10706.3|10705.3|10703.8|10702.8|10706.3|10705.5|10703.3|10702.4|301
1592913300000|2020-06-23 11:55:00|10703.7|10702.7|10700|10699|10703.8|10702.8|10699.3|10698.3|393
1592913600000|2020-06-23 12:00:00|10700.1|10699.1|10698.9|10697.9|10700.5|10699.6|10696.5|10695.6|671
1592913900000|2020-06-23 12:05:00|10698.8|10697.8|10699.9|10698.9|10700.8|10699.8|10698.6|10697.7|472
1592914200000|2020-06-23 12:10:00|10699.8|10699.1|10695.4|10694.4|10699.9|10699.1|10695.1|10694.2|511
1592914500000|2020-06-23 12:15:00|10695.3|10694.6|10690.7|10690|10696.4|10695.6|10690.6|10689.9|543
1592914800000|2020-06-23 12:20:00|10690.8|10690.1|10690.6|10689.6|10693|10692|10689.2|10688.2|649
1592915100000|2020-06-23 12:25:00|10690.5|10689.8|10687.4|10686.4|10691.3|10690.3|10684.1|10683.2|682
1592915400000|2020-06-23 12:30:00|10687.2|10686.2|10682.4|10681.4|10687.3|10686.3|10680|10679.2|704
1592915700000|2020-06-23 12:35:00|10682.3|10681.3|10678.2|10677.2|10682.4|10681.4|10678.1|10677.1|702
1592916000000|2020-06-23 12:40:00|10678.3|10677.3|10672.9|10671.9|10679.9|10678.9|10670.6|10669.6|663
1592916300000|2020-06-23 12:45:00|10672.6|10671.6|10662.1|10661.1|10672.6|10671.6|10659.6|10658.6|1105
1592916600000|2020-06-23 12:50:00|10662|10661|10662.3|10661.3|10664.4|10663.4|10652.5|10651.5|947
1592916900000|2020-06-23 12:55:00|10662.2|10661.2|10662.7|10661.7|10663.4|10662.5|10656.3|10655.3|781
1592917200000|2020-06-23 13:00:00|10662.8|10661.8|10657|10656|10664.4|10663.4|10656.5|10655.5|751
1592917500000|2020-06-23 13:05:00|10656.9|10655.9|10654.1|10653.1|10657.5|10656.5|10652|10651|713
1592917800000|2020-06-23 13:10:00|10654|10653|10644.8|10643.8|10654|10653.2|10643|10642|810
1592918100000|2020-06-23 13:15:00|10644.9|10643.9|10633.5|10632.5|10646.7|10645.7|10633.1|10632.1|952
1592918400000|2020-06-23 13:20:00|10633.8|10632.8|10637.2|10636.2|10640.1|10639.2|10628.1|10627.1|989
1592918700000|2020-06-23 13:25:00|10637.1|10636.1|10635.8|10634.8|10639.9|10638.9|10631.9|10630.9|960
1592919000000|2020-06-23 13:30:00|10635.9|10634.9|10641|10640|10642.2|10641.3|10632.3|10631.3|875
1592919300000|2020-06-23 13:35:00|10640.9|10639.9|10646.5|10645.5|10647.1|10646.1|10638.1|10637.1|877
1592919600000|2020-06-23 13:40:00|10646.6|10645.6|10641.4|10639.8|10647.4|10646.5|10639.7|10637.7|703
1592919900000|2020-06-23 13:45:00|10641.6|10639.9|10631.3|10630.3|10643.1|10641.3|10628.6|10627.6|877
1592920200000|2020-06-23 13:50:00|10631.2|10630.2|10628.9|10627.9|10636.5|10635.6|10628.6|10627.7|956
1592920500000|2020-06-23 13:55:00|10628.8|10627.8|10627.3|10626.3|10630.1|10629.3|10624.9|10624|905
1592920800000|2020-06-23 14:00:00|10627|10626|10630.4|10629.4|10630.6|10629.6|10626|10625|894
1592921100000|2020-06-23 14:05:00|10630.5|10629.5|10627.3|10626.6|10630.9|10629.9|10625.1|10624.1|688
1592921400000|2020-06-23 14:10:00|10627.2|10626.5|10622.2|10621.2|10627.4|10626.5|10619|10618.1|943
1592921700000|2020-06-23 14:15:00|10622.3|10621.3|10615.8|10615.1|10622.5|10621.5|10615.3|10614.4|881
1592922000000|2020-06-23 14:20:00|10615.9|10615.2|10619.1|10618.4|10621|10620|10615.5|10614.5|913
1592922300000|2020-06-23 14:25:00|10619.2|10618.2|10623.8|10622.8|10623.8|10622.9|10615.7|10615|853
1592922600000|2020-06-23 14:30:00|10623.7|10622.7|10614.1|10613.1|10623.7|10622.7|10612.8|10611.8|823
1592922900000|2020-06-23 14:35:00|10613.9|10613.2|10610.8|10610.1|10615.4|10614.4|10610.5|10609.7|801
1592923200000|2020-06-23 14:40:00|10610.9|10609.9|10611.2|10610.2|10613.8|10612.9|10607.9|10606.9|767
1592923500000|2020-06-23 14:45:00|10611.1|10610.5|10617.4|10616.4|10619.1|10618.1|10609.4|10608.6|887
1592923800000|2020-06-23 14:50:00|10617.3|10616.3|10621.3|10620.6|10625.2|10624.2|10617.1|10616.2|789
1592924100000|2020-06-23 14:55:00|10621.6|10620.7|10624.2|10623.5|10625.4|10624.7|10616.5|10615.7|967
1592924400000|2020-06-23 15:00:00|10624.1|10623.4|10630.3|10629.3|10633|10632.2|10622|10621|964
1592924700000|2020-06-23 15:05:00|10629.9|10628.9|10627.7|10626.7|10630.5|10629.7|10625.7|10624.7|678
1592925000000|2020-06-23 15:10:00|10627.8|10626.8|10625.9|10624.9|10630.1|10629.1|10625.6|10624.7|536
1592925300000|2020-06-23 15:15:00|10625.8|10625.1|10625.5|10624.5|10627.8|10626.9|10624.5|10623.6|494
1592925600000|2020-06-23 15:20:00|10625.6|10624.6|10632.7|10632|10632.9|10632.1|10624.6|10623.8|664
1592925900000|2020-06-23 15:25:00|10632.6|10631.9|10641.8|10640.8|10642.2|10641.2|10632.4|10631.5|934
1592926200000|2020-06-23 15:30:00|10641.7|10640.7|10641.3|10640.3|10646.4|10645.4|10639.6|10638.6|812
1592926500000|2020-06-23 15:35:00|10641.2|10640.2|10638.9|10637.9|10641.8|10640.9|10637.6|10636.6|545
1592926800000|2020-06-23 15:40:00|10638.8|10637.8|10645.2|10644.5|10645.9|10644.9|10638|10637|470
1592927100000|2020-06-23 15:45:00|10645.4|10644.4|10643.5|10642.5|10649.3|10648.3|10643.1|10642.3|553
1592927400000|2020-06-23 15:50:00|10643.4|10642.4|10642|10641.3|10645.5|10644.5|10641.6|10640.6|388
1592927700000|2020-06-23 15:55:00|10642.2|10641.2|10645|10644.3|10645.3|10644.4|10642|10641.2|492
1592928000000|2020-06-23 16:00:00|10645.1|10644.1|10644.5|10643.5|10648.1|10647.1|10644.3|10643.3|401
1592928300000|2020-06-23 16:05:00|10644.4|10643.4|10645|10644|10645.3|10644.3|10644.1|10643.1|230
1592928600000|2020-06-23 16:10:00|10645.1|10644.1|10642.4|10641.4|10645.5|10644.5|10642.2|10641.3|260
1592928900000|2020-06-23 16:15:00|10642.5|10641.5|10642.2|10641.2|10642.5|10641.7|10640.9|10639.9|306
1592929200000|2020-06-23 16:20:00|10642.3|10641.3|10644.4|10643.4|10644.4|10643.4|10641.2|10640.4|374
1592929500000|2020-06-23 16:25:00|10644.5|10643.8|10648|10647|10649.2|10648.2|10644.4|10643.4|372
1592929800000|2020-06-23 16:30:00|10648.5|10647.5|10650|10649|10650.4|10649.6|10647.2|10646.2|419
1592930100000|2020-06-23 16:35:00|10649.9|10649.2|10650|10649|10650.4|10649.7|10649.2|10648.2|394
1592930400000|2020-06-23 16:40:00|10649.8|10649.1|10644.8|10643.8|10650.1|10649.1|10644.7|10643.8|332
1592930700000|2020-06-23 16:45:00|10645.3|10644.1|10644.7|10643.7|10647.9|10647.1|10644.6|10643.7|306
1592931000000|2020-06-23 16:50:00|10644.8|10643.8|10645.8|10644.8|10646.1|10645.1|10644|10643.2|313
1592931300000|2020-06-23 16:55:00|10645.5|10644.5|10647|10646|10648.3|10647.3|10643.1|10642.4|435
1592931600000|2020-06-23 17:00:00|10647.1|10646.1|10645.7|10645|10647.7|10646.7|10645.6|10644.7|338
1592931900000|2020-06-23 17:05:00|10645.9|10644.9|10649.2|10648.2|10650.2|10649.3|10645.3|10644.4|280
1592932200000|2020-06-23 17:10:00|10649|10648.3|10648.2|10647.2|10649.3|10648.5|10647.9|10647|313
1592932500000|2020-06-23 17:15:00|10648.1|10647.1|10648.4|10647.4|10649.3|10648.4|10647.8|10646.9|382
1592932800000|2020-06-23 17:20:00|10648.5|10647.5|10647.6|10646.6|10648.7|10647.8|10646.5|10645.5|369
1592933100000|2020-06-23 17:25:00|10647.5|10646.5|10645.8|10644.8|10647.8|10646.9|10644.3|10643.5|336
1592933400000|2020-06-23 17:30:00|10645.7|10644.7|10644.8|10643.8|10647|10646|10644.6|10643.6|290
1592933700000|2020-06-23 17:35:00|10644.9|10643.9|10645.8|10644.8|10645.9|10644.9|10644.5|10643.5|216
1592934000000|2020-06-23 17:40:00|10645.9|10644.9|10646|10645|10648.5|10647.8|10645.4|10644.6|329
1592934300000|2020-06-23 17:45:00|10646.1|10645.1|10643.8|10642.8|10646.2|10645.2|10643.2|10642.2|254
1592934600000|2020-06-23 17:50:00|10643.7|10642.7|10645.8|10644.8|10647.2|10646.3|10643|10642|322
1592934900000|2020-06-23 17:55:00|10645.9|10644.9|10647|10646|10648.1|10647.1|10645.3|10644.3|280
1592935200000|2020-06-23 18:00:00|10647.1|10646.1|10648.4|10647.4|10648.6|10647.6|10646.5|10645.6|263
1592935500000|2020-06-23 18:05:00|10648.3|10647.3|10650|10649|10650|10649|10647.3|10646.3|240
1592935800000|2020-06-23 18:10:00|10649.9|10648.9|10651.8|10650.8|10651.9|10651|10648.2|10647.2|272
1592936100000|2020-06-23 18:15:00|10651.7|10650.7|10654.8|10653.8|10655.3|10654.3|10651.3|10650.6|441
1592936400000|2020-06-23 18:20:00|10654.9|10653.9|10651.8|10650.8|10654.9|10653.9|10651.8|10650.8|216
1592936700000|2020-06-23 18:25:00|10651.7|10650.7|10652.8|10651.8|10653|10652|10651.4|10650.5|175
1592937000000|2020-06-23 18:30:00|10652.7|10651.7|10651.6|10650.6|10652.9|10652|10651.4|10650.5|194
1592937300000|2020-06-23 18:35:00|10651.5|10650.8|10651.1|10650.1|10652.7|10651.8|10651|10650|259
1592937600000|2020-06-23 18:40:00|10651|10650|10652.8|10651.8|10654.8|10653.8|10650.9|10649.9|303
1592937900000|2020-06-23 18:45:00|10652.7|10651.7|10649.9|10648.9|10653.4|10652.4|10649.1|10648.1|289
1592938200000|2020-06-23 18:50:00|10650.2|10649.5|10649.7|10648.7|10652.3|10651.3|10649.7|10648.7|246
1592938500000|2020-06-23 18:55:00|10649.8|10648.8|10647.7|10646.7|10650|10649|10646.9|10645.9|315
1592938800000|2020-06-23 19:00:00|10647.8|10646.8|10651.3|10650.3|10651.7|10650.8|10647.6|10646.6|587
1592939100000|2020-06-23 19:05:00|10651.4|10650.4|10651.2|10650.2|10652.2|10651.2|10650|10649|548
1592939400000|2020-06-23 19:10:00|10651.1|10650.1|10652.9|10651.9|10654.1|10653.1|10651|10650|324
1592939700000|2020-06-23 19:15:00|10652.8|10651.8|10653.4|10652.4|10653.5|10652.6|10651.4|10650.5|291
1592940000000|2020-06-23 19:20:00|10653.2|10652.5|10651.3|10650.6|10653.4|10652.5|10651.1|10650.1|341
1592940300000|2020-06-23 19:25:00|10651.4|10650.7|10650.2|10649.2|10651.7|10650.7|10649.5|10648.6|254
1592940600000|2020-06-23 19:30:00|10650.1|10649.1|10651.2|10650.2|10651.4|10650.6|10649.8|10648.8|211
1592940900000|2020-06-23 19:35:00|10651|10650.3|10649.8|10649.1|10651.4|10650.5|10649.8|10648.8|306
1592941200000|2020-06-23 19:40:00|10650|10649|10650.2|10649.2|10650.2|10649.2|10648.5|10647.5|350
1592941500000|2020-06-23 19:45:00|10650.1|10649.4|10651.2|10650.2|10651.4|10650.5|10650|10649|304
1592941800000|2020-06-23 19:50:00|10651|10650.3|10652.6|10651.6|10652.8|10651.8|10650|10649.1|421
1592942100000|2020-06-23 19:55:00|10652.5|10651.5|10654.1|10653.1|10654.3|10653.3|10652|10651.2|345
1592942400000|2020-06-23 20:00:00|10654|10653|10654.3|10653.3|10655.1|10654.1|10653.2|10652.2|321
1592942700000|2020-06-23 20:05:00|10654.2|10653.2|10652.2|10651.2|10654.3|10653.3|10651.9|10651.1|168
1592943000000|2020-06-23 20:10:00|10652.1|10651.1|10650.9|10649.9|10652.9|10651.9|10650.2|10649.2|308
1592943300000|2020-06-23 20:15:00|10651|10650|10652.8|10651.8|10653.8|10652.8|10651|10650|217
1592943600000|2020-06-23 20:20:00|10652.9|10651.9|10654.5|10653.8|10655.2|10654.4|10652.9|10651.9|199
1592943900000|2020-06-23 20:25:00|10654.4|10653.7|10654.5|10653.5|10654.8|10653.8|10652.2|10651.2|213
1592944200000|2020-06-23 20:30:00|10654.4|10653.4|10653.6|10652.6|10654.7|10653.7|10653.4|10652.5|103
1592944500000|2020-06-23 20:35:00|10653.5|10652.5|10653.7|10652.7|10654.2|10653.5|10653.1|10652.1|165
1592944800000|2020-06-23 20:40:00|10653.6|10652.6|10654.7|10653.7|10655.2|10654.2|10653.2|10652.2|212
1592945100000|2020-06-23 20:45:00|10654.9|10654.2|10654.8|10653.8|10655.6|10654.6|10654.6|10653.6|169
1592945400000|2020-06-23 20:50:00|10654.7|10653.7|10653.9|10652.9|10655.2|10654.2|10653.3|10652.3|156
1592945700000|2020-06-23 20:55:00|10654|10653|10653.4|10651.3|10654.8|10653.3|10652.8|10651.1|334
1592946000000|2020-06-23 21:00:00|10652.9|10651.9|10652|10647.9|10655.8|10651.9|10651.7|10647.9|35
1592946300000|2020-06-23 21:05:00|10653.4|10647.4|10651.6|10645.6|10654.4|10650|10648.7|10642.7|1044
1592946600000|2020-06-23 21:10:00|10651.7|10645.7|10652.1|10646.1|10654.1|10649.3|10651.3|10645.3|1055
1592946900000|2020-06-23 21:15:00|10652.2|10646.2|10652.6|10647.2|10653.5|10648.3|10651.7|10646|1500
1592947200000|2020-06-23 21:20:00|10652.5|10647.3|10652.4|10647.7|10653.7|10649|10651.7|10646.8|1596
1592947500000|2020-06-23 21:25:00|10652.3|10647.6|10651.3|10646|10653.4|10648.4|10650.3|10645.3|851
1592947800000|2020-06-23 21:30:00|10651.1|10646.4|10650.5|10646.2|10651.4|10646.8|10650.1|10645.3|460
1592948100000|2020-06-23 21:35:00|10651.9|10646.3|10651.5|10646.4|10653.1|10647.3|10650.9|10646|1142
1592948400000|2020-06-23 21:40:00|10651.6|10646.5|10651.6|10646.8|10652|10647.3|10650.4|10645.8|691
1592948700000|2020-06-23 21:45:00|10651.9|10647.1|10651.2|10647.7|10652.8|10648.5|10650.8|10646.2|327
1592949000000|2020-06-23 21:50:00|10651.3|10647.8|10650.7|10647.4|10652.7|10648.3|10649.8|10646.1|289
1592949300000|2020-06-23 21:55:00|10650.8|10647.5|10650.5|10646.7|10651.1|10647.7|10650.2|10646.3|369
1592949600000|2020-06-23 22:00:00|10650.4|10646.9|10653.6|10652.1|10654.4|10652.8|10650.3|10646.9|588
1592949900000|2020-06-23 22:05:00|10653.4|10652.4|10654.6|10653.6|10655.1|10653.9|10652.8|10651.8|319
1592950200000|2020-06-23 22:10:00|10654.8|10653.8|10654.8|10653.3|10655.3|10654.3|10654.1|10652.7|200
1592950500000|2020-06-23 22:15:00|10654.9|10653.7|10652.5|10650.9|10655.3|10654.3|10652|10650.8|798
1592950800000|2020-06-23 22:20:00|10652.4|10651|10653.4|10651.9|10653.8|10652.8|10651.6|10650.5|194
1592951100000|2020-06-23 22:25:00|10653.6|10651.8|10652.4|10651.4|10653.6|10652.4|10651.8|10650.8|179
1592951400000|2020-06-23 22:30:00|10652.3|10651.3|10651.9|10650.9|10652.4|10651.4|10650.3|10649.1|142
1592951700000|2020-06-23 22:35:00|10652|10651|10650.6|10649.6|10652|10651|10650.5|10649.5|78
1592952000000|2020-06-23 22:40:00|10650.5|10649.5|10647.9|10646.9|10650.5|10649.5|10647.4|10646.4|144
1592952300000|2020-06-23 22:45:00|10647.8|10646.8|10650.2|10649.2|10650.6|10649.6|10647.4|10646|311
1592952600000|2020-06-23 22:50:00|10650.1|10649.1|10647.9|10646.9|10650.7|10649.7|10647.7|10646.7|246
1592952900000|2020-06-23 22:55:00|10648.1|10647.1|10647|10646|10648.1|10647.1|10646.1|10645.1|328
1592953200000|2020-06-23 23:00:00|10647.1|10646.1|10647.8|10646.8|10648.3|10647.3|10645|10644|285
1592953500000|2020-06-23 23:05:00|10647.9|10646.9|10644.5|10643.5|10648.1|10647.1|10644.4|10643.4|177
1592953800000|2020-06-23 23:10:00|10644.9|10643.9|10644|10643|10647.3|10646.3|10643.3|10642.4|359
1592954100000|2020-06-23 23:15:00|10644.1|10643.1|10645|10644|10645.5|10644.5|10643.3|10642.4|343
1592954400000|2020-06-23 23:20:00|10644.9|10643.9|10643.4|10642.4|10645.1|10644.1|10642.7|10641.8|382
1592954700000|2020-06-23 23:25:00|10643.3|10642.3|10643.3|10642.3|10643.9|10642.9|10642.5|10641.5|202
1592955000000|2020-06-23 23:30:00|10643.4|10642.7|10646.6|10645.6|10647.3|10646.4|10643.4|10642.7|300
1592955300000|2020-06-23 23:35:00|10646.5|10645.5|10646.8|10645.8|10646.9|10645.9|10645|10644|358
1592955600000|2020-06-23 23:40:00|10646.4|10645.4|10647.7|10646.7|10647.9|10647.1|10645|10644|333
1592955900000|2020-06-23 23:45:00|10647.6|10646.6|10648.2|10647.5|10649.3|10648.3|10647.2|10646.4|320
1592956200000|2020-06-23 23:50:00|10648.3|10647.3|10646.8|10646.1|10648.6|10647.6|10646.2|10645.2|376
1592956500000|2020-06-23 23:55:00|10646.9|10645.8|10643.1|10642.1|10648.9|10648|10641.6|10640.6|446
1592956800000|2020-06-24 00:00:00|10643.2|10642.2|10640.9|10639.9|10644.1|10643.1|10638.9|10637.9|669
1592957100000|2020-06-24 00:05:00|10641|10640|10649|10648|10650.1|10649.2|10641|10640|774
1592957400000|2020-06-24 00:10:00|10649.1|10648.1|10649.9|10648.9|10651|10650|10648|10647|421
1592957700000|2020-06-24 00:15:00|10650|10649|10651.8|10651.1|10654.2|10653.3|10647.5|10646.6|533
1592958000000|2020-06-24 00:20:00|10651.9|10651.2|10654.6|10653.6|10655.4|10654.4|10651.8|10651.1|600
1592958300000|2020-06-24 00:25:00|10654.5|10653.8|10650|10649|10655.5|10654.8|10648.8|10647.8|544
1592958600000|2020-06-24 00:30:00|10650.1|10649.1|10655.4|10654.7|10656.1|10655.1|10649.5|10648.5|540
1592958900000|2020-06-24 00:35:00|10655.3|10654.6|10659.8|10658.8|10660.6|10659.6|10653.9|10652.9|518
1592959200000|2020-06-24 00:40:00|10659.7|10658.7|10656|10655|10659.7|10658.7|10654.8|10654.1|511
1592959500000|2020-06-24 00:45:00|10656.1|10655.1|10657.2|10656.5|10659.4|10658.4|10655.9|10654.9|479
1592959800000|2020-06-24 00:50:00|10657.5|10656.8|10654.1|10653.1|10664.3|10663.5|10653.7|10652.7|988
1592960100000|2020-06-24 00:55:00|10654.2|10653.2|10655.1|10654.4|10657|10656.2|10652.6|10651.9|740
1592960400000|2020-06-24 01:00:00|10655|10654.3|10654.7|10653.7|10656.5|10655.5|10652|10651.1|558
1592960700000|2020-06-24 01:05:00|10654.6|10653.6|10656.2|10655.2|10656.8|10655.9|10654|10653.1|480
1592961000000|2020-06-24 01:10:00|10656.3|10655.3|10657.5|10656.5|10658.2|10657.2|10654.7|10653.7|450
1592961300000|2020-06-24 01:15:00|10657.4|10656.4|10655|10654|10659.7|10658.7|10654.7|10653.8|471
1592961600000|2020-06-24 01:20:00|10654.9|10653.9|10651.5|10650.5|10654.9|10654.1|10651.2|10650.2|410
1592961900000|2020-06-24 01:25:00|10651.6|10650.6|10651.9|10650.9|10653.9|10652.9|10651.2|10650.2|324
1592962200000|2020-06-24 01:30:00|10651.8|10650.8|10651.7|10650.7|10653.9|10652.9|10649.6|10648.8|508
1592962500000|2020-06-24 01:35:00|10651.6|10650.6|10647.2|10646.5|10652.6|10651.6|10647|10646.2|626
1592962800000|2020-06-24 01:40:00|10647.3|10646.6|10646.9|10646.2|10648|10647.3|10645.5|10644.5|511
1592963100000|2020-06-24 01:45:00|10646.8|10646.1|10647.7|10646.7|10647.9|10647.2|10645.8|10645|401
1592963400000|2020-06-24 01:50:00|10647.5|10646.8|10645.8|10645.1|10647.5|10646.8|10645|10644|328
1592963700000|2020-06-24 01:55:00|10645.9|10645.2|10649.6|10648.9|10649.7|10649|10645.6|10644.8|352
1592964000000|2020-06-24 02:00:00|10649.4|10648.7|10645.7|10644.7|10651.2|10650.3|10643.4|10642.7|720
1592964300000|2020-06-24 02:05:00|10645.6|10644.6|10644.3|10643.6|10647.2|10646.2|10644.3|10643.4|501
1592964600000|2020-06-24 02:10:00|10644.4|10643.7|10647.4|10646.7|10648.5|10647.8|10642.7|10642|542
1592964900000|2020-06-24 02:15:00|10647.6|10646.6|10648.9|10648.2|10650.5|10649.8|10646.8|10645.9|595
1592965200000|2020-06-24 02:20:00|10649|10648.3|10648.4|10647.7|10650.3|10649.5|10647.5|10646.6|472
1592965500000|2020-06-24 02:25:00|10648.5|10647.8|10648.5|10647.8|10650|10649.3|10646.8|10646.1|350
1592965800000|2020-06-24 02:30:00|10648.6|10647.6|10649.7|10649|10649.9|10649.2|10647.3|10646.4|406
1592966100000|2020-06-24 02:35:00|10649.6|10648.9|10650.1|10649.4|10650.8|10650|10648.9|10648.1|258
1592966400000|2020-06-24 02:40:00|10650|10649.3|10652.8|10651.8|10652.8|10652|10649.1|10648.3|321
1592966700000|2020-06-24 02:45:00|10652.9|10651.9|10652|10651|10653.6|10652.8|10651.2|10650.4|350
1592967000000|2020-06-24 02:50:00|10651.9|10651.2|10655.1|10654.1|10655.6|10654.8|10651.2|10650.5|389
1592967300000|2020-06-24 02:55:00|10654.9|10654.2|10653.5|10652.8|10654.9|10654.2|10653|10652.2|301
1592967600000|2020-06-24 03:00:00|10653.6|10652.9|10654.5|10653.8|10655.1|10654.3|10653.6|10652.8|306
1592967900000|2020-06-24 03:05:00|10654.6|10653.9|10656.1|10655.1|10656.8|10656.1|10654.3|10653.6|327
1592968200000|2020-06-24 03:10:00|10656.2|10655.2|10656.9|10655.9|10658.2|10657.5|10655.1|10654.1|363
1592968500000|2020-06-24 03:15:00|10657|10656|10657.1|10656.1|10658.4|10657.6|10656.6|10655.6|279
1592968800000|2020-06-24 03:20:00|10657.2|10656.2|10655.9|10655.2|10657.9|10656.9|10655.9|10655.2|240
1592969100000|2020-06-24 03:25:00|10656|10655.3|10654.9|10653.9|10656.8|10655.9|10654.1|10653.1|346
1592969400000|2020-06-24 03:30:00|10655|10654|10653.5|10652.5|10655.3|10654.5|10653.2|10652.2|476
1592969700000|2020-06-24 03:35:00|10653.6|10652.6|10650.7|10649.7|10654|10653.2|10650.1|10649.3|404
1592970000000|2020-06-24 03:40:00|10650.8|10649.8|10652|10651.3|10652.8|10652|10650.5|10649.7|408
1592970300000|2020-06-24 03:45:00|10652.2|10651.2|10654.8|10653.8|10655.1|10654.2|10652|10651.1|368
1592970600000|2020-06-24 03:50:00|10654.7|10653.7|10655|10654|10655.1|10654.1|10653.7|10652.8|220
1592970900000|2020-06-24 03:55:00|10654.9|10653.9|10653|10652.3|10655.3|10654.5|10652.5|10651.5|305
1592971200000|2020-06-24 04:00:00|10653.1|10652.4|10654.9|10653.9|10655.5|10654.7|10652|10651|409
1592971500000|2020-06-24 04:05:00|10655|10654|10656.6|10655.6|10657.9|10657|10654.8|10654|338
1592971800000|2020-06-24 04:10:00|10656.5|10655.5|10655.5|10654.5|10657|10656|10654.5|10653.8|232
1592972100000|2020-06-24 04:15:00|10655.6|10654.6|10654.9|10654.2|10656.5|10655.7|10654.7|10654|237
1592972400000|2020-06-24 04:20:00|10655|10654.3|10655.8|10655.1|10656.8|10656.1|10654.8|10654|342
1592972700000|2020-06-24 04:25:00|10655.9|10655.2|10655.7|10654.7|10657.8|10656.8|10655.3|10654.3|301
1592973000000|2020-06-24 04:30:00|10655.8|10654.8|10654.3|10653.6|10655.9|10655|10653.6|10652.8|326
1592973300000|2020-06-24 04:35:00|10654.2|10653.5|10654.6|10653.9|10656.2|10655.4|10654.1|10653.4|327
1592973600000|2020-06-24 04:40:00|10654.8|10653.8|10655.8|10655.1|10656.8|10656.1|10654.7|10653.8|228
1592973900000|2020-06-24 04:45:00|10655.7|10655|10656.9|10655.9|10657.3|10656.5|10655.4|10654.7|204
1592974200000|2020-06-24 04:50:00|10657|10656|10657.5|10656.8|10658|10657.2|10656.5|10655.6|265
1592974500000|2020-06-24 04:55:00|10657.3|10656.6|10657.8|10657.1|10658.4|10657.7|10656.8|10656|426
1592974800000|2020-06-24 05:00:00|10657.7|10657|10657.6|10656.6|10658.9|10658|10656.8|10655.9|353
1592975100000|2020-06-24 05:05:00|10657|10656.3|10655|10654|10657.4|10656.6|10654.4|10653.6|390
1592975400000|2020-06-24 05:10:00|10654.9|10653.9|10656.1|10655.1|10656.1|10655.3|10654.2|10653.2|191
1592975700000|2020-06-24 05:15:00|10656.2|10655.5|10658.3|10657.6|10658.7|10657.9|10656|10655.2|253
1592976000000|2020-06-24 05:20:00|10658.5|10657.5|10657.8|10656.8|10658.5|10657.5|10656.8|10656|206
1592976300000|2020-06-24 05:25:00|10657.7|10656.7|10657.3|10656.6|10657.9|10657|10656.9|10656|180
1592976600000|2020-06-24 05:30:00|10657.2|10656.5|10657.7|10656.7|10658.9|10658|10657|10656.1|217
1592976900000|2020-06-24 05:35:00|10657.6|10656.6|10659.3|10658.6|10660.1|10659.4|10656.1|10655.2|266
1592977200000|2020-06-24 05:40:00|10659.2|10658.5|10658.2|10657.2|10660.5|10659.8|10657.9|10657.1|243
1592977500000|2020-06-24 05:45:00|10658.3|10657.3|10658.6|10657.6|10658.7|10657.9|10656.7|10655.9|214
1592977800000|2020-06-24 05:50:00|10658.5|10657.5|10659.1|10658.4|10659.5|10658.7|10657.3|10656.3|254
1592978100000|2020-06-24 05:55:00|10659|10658.3|10656.5|10655.5|10660.3|10659.5|10656.4|10655.5|283
1592978400000|2020-06-24 06:00:00|10656.6|10655.6|10658.8|10658.1|10659.5|10658.5|10654.6|10653.8|519
1592978700000|2020-06-24 06:05:00|10658.9|10658.2|10657.7|10657|10661.1|10660.3|10657.6|10656.9|451
1592979000000|2020-06-24 06:10:00|10657.6|10656.9|10659.3|10658.6|10659.6|10658.9|10656.2|10655.4|380
1592979300000|2020-06-24 06:15:00|10659.5|10658.5|10660.3|10659.6|10660.4|10659.7|10657.9|10657.2|298
1592979600000|2020-06-24 06:20:00|10660.4|10659.7|10660.6|10659.6|10661.7|10660.9|10659.2|10658.3|305
1592979900000|2020-06-24 06:25:00|10660.5|10659.5|10659.4|10658.7|10661.6|10660.8|10659.3|10658.6|313
1592980200000|2020-06-24 06:30:00|10659.5|10658.8|10658.4|10657.7|10659.8|10659.1|10658.1|10657.3|308
1592980500000|2020-06-24 06:35:00|10658.5|10657.8|10657.8|10656.8|10659.4|10658.6|10657.5|10656.7|311
1592980800000|2020-06-24 06:40:00|10657.9|10656.9|10659.2|10658.5|10659.4|10658.5|10657.6|10656.8|223
1592981100000|2020-06-24 06:45:00|10659.4|10658.4|10658.5|10657.8|10660.5|10659.7|10657.8|10657.1|377
1592981400000|2020-06-24 06:50:00|10658.4|10657.7|10659.8|10659.1|10660.5|10659.8|10658.1|10657.3|291
1592981700000|2020-06-24 06:55:00|10659.9|10658.9|10659.6|10658.6|10660.9|10660.1|10659.2|10658.3|277
1592982000000|2020-06-24 07:00:00|10659.7|10658.7|10661.9|10660.9|10661.9|10661.1|10659.4|10658.6|420
1592982300000|2020-06-24 07:05:00|10661.7|10661|10663.4|10662.7|10665.1|10664.3|10661.7|10660.9|556
1592982600000|2020-06-24 07:10:00|10663.3|10662.6|10661.6|10660.6|10664.9|10664.1|10661.2|10660.2|483
1592982900000|2020-06-24 07:15:00|10661.7|10660.7|10661|10660|10663.1|10662.3|10660.7|10659.8|490
1592983200000|2020-06-24 07:20:00|10660.8|10659.8|10662.2|10661.5|10663|10662.2|10659.8|10658.9|496
1592983500000|2020-06-24 07:25:00|10662.3|10661.6|10663.8|10662.8|10663.8|10662.8|10661.3|10660.5|444
1592983800000|2020-06-24 07:30:00|10663.7|10662.7|10663.2|10662.5|10664.6|10663.7|10661.1|10660.4|435
1592984100000|2020-06-24 07:35:00|10663.4|10662.4|10661.5|10660.5|10663.5|10662.6|10660.5|10659.5|519
1592984400000|2020-06-24 07:40:00|10661.4|10660.4|10659.3|10658.3|10662|10661.1|10657.9|10656.9|634
1592984700000|2020-06-24 07:45:00|10659.2|10658.2|10663.4|10662.4|10664.4|10663.4|10658.9|10658|536
1592985000000|2020-06-24 07:50:00|10663.5|10662.5|10661.6|10660.6|10664.7|10663.8|10661.1|10660.1|496
1592985300000|2020-06-24 07:55:00|10661.8|10660.8|10660.8|10659.8|10662.2|10661.3|10659.9|10658.9|426
1592985600000|2020-06-24 08:00:00|10660.7|10659.7|10657.4|10656.7|10660.8|10659.8|10657.2|10656.2|572
1592985900000|2020-06-24 08:05:00|10657.6|10656.6|10650.7|10649.7|10657.8|10656.9|10650.6|10649.7|619
1592986200000|2020-06-24 08:10:00|10650.6|10649.9|10652.4|10651.7|10653.4|10652.5|10648.1|10647.4|600
1592986500000|2020-06-24 08:15:00|10652.6|10651.6|10651.6|10650.6|10653.4|10652.5|10650.3|10649.5|686
1592986800000|2020-06-24 08:20:00|10651.5|10650.5|10653.7|10652.7|10654.1|10653.1|10650.1|10649.1|675
1592987100000|2020-06-24 08:25:00|10653.8|10652.8|10654.1|10653.1|10654.6|10653.7|10652.3|10651.5|508
1592987400000|2020-06-24 08:30:00|10654|10653|10656.5|10655.8|10657.1|10656.3|10652.8|10652.1|392
1592987700000|2020-06-24 08:35:00|10656.4|10655.7|10656.6|10655.6|10657.6|10656.6|10655.2|10654.2|441
1592988000000|2020-06-24 08:40:00|10656.7|10655.7|10654.3|10653.3|10658.2|10657.4|10654.2|10653.2|533
1592988300000|2020-06-24 08:45:00|10654.4|10653.4|10650.7|10649.7|10655.3|10654.5|10650.5|10649.6|501
1592988600000|2020-06-24 08:50:00|10650.8|10649.8|10650.8|10649.8|10652.4|10651.5|10650.2|10649.2|390
1592988900000|2020-06-24 08:55:00|10650.9|10649.9|10652.9|10652.2|10653.4|10652.5|10650.9|10649.9|440
1592989200000|2020-06-24 09:00:00|10653|10652|10654.2|10653.2|10654.4|10653.4|10651.9|10651.1|492
1592989500000|2020-06-24 09:05:00|10654.1|10653.1|10654|10653|10654.8|10653.9|10652.3|10651.3|464
1592989800000|2020-06-24 09:10:00|10654.1|10653.1|10650.3|10649.3|10654.1|10653.1|10646.8|10645.8|618
1592990100000|2020-06-24 09:15:00|10650.2|10649.2|10653.6|10652.6|10654.3|10653.3|10648.8|10647.8|546
1592990400000|2020-06-24 09:20:00|10653.8|10652.8|10654|10653.3|10655.9|10654.9|10653.4|10652.4|604
1592990700000|2020-06-24 09:25:00|10654.2|10653.2|10655.3|10654.3|10655.8|10654.8|10653.2|10652.3|487
1592991000000|2020-06-24 09:30:00|10655.1|10654.1|10653.4|10652.4|10655.2|10654.3|10652.9|10652.1|631
1592991300000|2020-06-24 09:35:00|10653.3|10652.6|10652.1|10651.1|10655.1|10654.3|10651.3|10650.3|562
1592991600000|2020-06-24 09:40:00|10652.2|10651.2|10652.9|10651.9|10654|10653.1|10652|10651.1|434
1592991900000|2020-06-24 09:45:00|10652.8|10651.8|10653.3|10652.3|10654.2|10653.3|10652.4|10651.5|356
1592992200000|2020-06-24 09:50:00|10653.4|10652.4|10652.6|10651.9|10654.2|10653.4|10652.1|10651.3|357
1592992500000|2020-06-24 09:55:00|10652.7|10651.7|10651.3|10650.6|10653.2|10652.4|10651.1|10650.3|393
1592992800000|2020-06-24 10:00:00|10651.4|10650.4|10649.1|10648.1|10651.5|10650.6|10648.5|10647.5|502
1592993100000|2020-06-24 10:05:00|10649.2|10648.2|10650.4|10649.7|10650.7|10649.9|10649.1|10648.1|258
1592993400000|2020-06-24 10:10:00|10650.5|10649.8|10653.3|10652.3|10653.6|10652.6|10650.4|10649.5|421
1592993700000|2020-06-24 10:15:00|10653.4|10652.4|10651.4|10650.4|10654.8|10654|10651.4|10650.4|513
1592994000000|2020-06-24 10:20:00|10651.5|10650.5|10649.8|10649.1|10652.2|10651.4|10649.8|10649|431
1592994300000|2020-06-24 10:25:00|10649.9|10649.2|10651.4|10650.4|10651.4|10650.4|10649|10648.3|343
1592994600000|2020-06-24 10:30:00|10651.5|10650.5|10651.2|10650.2|10652|10651|10650.5|10649.5|346
1592994900000|2020-06-24 10:35:00|10651|10650.3|10650.6|10649.6|10652.6|10651.9|10650.3|10649.3|256
1592995200000|2020-06-24 10:40:00|10650.5|10649.5|10653.5|10652.5|10653.7|10653|10650.4|10649.4|384
1592995500000|2020-06-24 10:45:00|10653.4|10652.4|10653.1|10652.1|10653.5|10652.5|10651.9|10651|277
1592995800000|2020-06-24 10:50:00|10653|10652.3|10654.5|10653.8|10655.6|10654.6|10652.9|10652|325
1592996100000|2020-06-24 10:55:00|10654.6|10653.9|10653.6|10652.6|10655.1|10654.3|10653.4|10652.5|280
1592996400000|2020-06-24 11:00:00|10653.5|10652.5|10651.7|10650.7|10653.7|10653|10650.9|10650|291
1592996700000|2020-06-24 11:05:00|10651.6|10650.6|10653.8|10653.1|10653.9|10653.1|10651.6|10650.6|294
1592997000000|2020-06-24 11:10:00|10653.7|10653|10652.3|10651.3|10654.4|10653.7|10651.6|10650.6|282
1592997300000|2020-06-24 11:15:00|10652.4|10651.4|10652.4|10651.4|10652.9|10652|10651.5|10650.6|297
1592997600000|2020-06-24 11:20:00|10652.3|10651.3|10652.9|10651.9|10655|10654|10651.9|10651|316
1592997900000|2020-06-24 11:25:00|10652.7|10652|10651.7|10650.7|10654|10653.2|10651.4|10650.6|397
1592998200000|2020-06-24 11:30:00|10651.8|10650.8|10653.7|10652.7|10654.2|10653.3|10651|10650|337
1592998500000|2020-06-24 11:35:00|10653.8|10652.8|10653.5|10652.8|10654.2|10653.3|10652.7|10651.9|371
1592998800000|2020-06-24 11:40:00|10653.6|10652.9|10654.1|10653.4|10654.2|10653.5|10653.3|10652.5|346
1592999100000|2020-06-24 11:45:00|10654.2|10653.5|10654.5|10653.8|10655.2|10654.3|10653.7|10652.9|267
1592999400000|2020-06-24 11:50:00|10654.4|10653.7|10658.1|10657.4|10658.7|10657.9|10654|10653.1|284
1592999700000|2020-06-24 11:55:00|10658|10657.3|10659.9|10658.9|10660.6|10659.6|10657.7|10656.9|343
1593000000000|2020-06-24 12:00:00|10660|10659|10658.8|10657.8|10660|10659.1|10657.6|10656.6|423
1593000300000|2020-06-24 12:05:00|10658.7|10657.7|10661.1|10660.1|10661.3|10660.5|10657.9|10657.1|383
1593000600000|2020-06-24 12:10:00|10661.3|10660.3|10662.8|10662.1|10663.6|10662.7|10660.2|10659.2|526
1593000900000|2020-06-24 12:15:00|10665|10663.4|10672.8|10671.8|10675.1|10674.1|10663.7|10662.9|805
1593001200000|2020-06-24 12:20:00|10672.7|10671.7|10668.7|10667.7|10675.8|10675.1|10667.9|10666.9|696
1593001500000|2020-06-24 12:25:00|10668.8|10667.8|10671.1|10670.1|10671.8|10670.9|10667.8|10666.9|524
1593001800000|2020-06-24 12:30:00|10671.2|10670.2|10674.5|10673.5|10676.9|10675.9|10670.3|10669.5|665
1593002100000|2020-06-24 12:35:00|10674.4|10673.7|10674|10673.3|10676.1|10675.3|10673.6|10672.8|571
1593002400000|2020-06-24 12:40:00|10674.1|10673.4|10677|10676|10678.7|10677.7|10673.9|10673.2|537
1593002700000|2020-06-24 12:45:00|10676.9|10675.9|10679.6|10678.6|10681.1|10680.1|10676.4|10675.4|632
1593003000000|2020-06-24 12:50:00|10679.7|10678.7|10676.1|10675.1|10680.4|10679.4|10673.9|10673|596
1593003300000|2020-06-24 12:55:00|10676.3|10675.3|10676.3|10675.3|10676.8|10675.8|10673.8|10672.8|446
1593003600000|2020-06-24 13:00:00|10676.5|10675.5|10672.9|10671.9|10678.3|10677.3|10672.2|10671.2|710
1593003900000|2020-06-24 13:05:00|10673|10672|10672.3|10671.3|10676.9|10675.9|10671.7|10670.8|586
1593004200000|2020-06-24 13:10:00|10672.4|10671.4|10672.9|10672.2|10674.6|10673.6|10671.8|10671|546
1593004500000|2020-06-24 13:15:00|10672.7|10672|10675.8|10674.8|10676.5|10675.7|10672.5|10671.8|500
1593004800000|2020-06-24 13:20:00|10675.7|10674.7|10677.2|10676.5|10678.9|10678|10675.7|10674.7|593
1593005100000|2020-06-24 13:25:00|10677.4|10676.7|10677.9|10676.9|10679.3|10678.4|10676.9|10676|553
1593005400000|2020-06-24 13:30:00|10677.8|10676.8|10675.1|10674.1|10680.4|10679.7|10675|10674.1|693
1593005700000|2020-06-24 13:35:00|10675.3|10674.3|10675.5|10674.5|10676.7|10675.8|10671.6|10670.7|671
1593006000000|2020-06-24 13:40:00|10675.4|10674.7|10672.3|10671.6|10676.4|10675.5|10671.9|10671.1|521
1593006300000|2020-06-24 13:45:00|10672.2|10671.5|10675.1|10674.1|10676.3|10675.4|10671.6|10670.8|589
1593006600000|2020-06-24 13:50:00|10675|10674.3|10678.4|10677.4|10680.5|10679.6|10673.4|10672.4|651
1593006900000|2020-06-24 13:55:00|10678.3|10677.3|10685.8|10684.8|10690.9|10689.9|10678.1|10677.3|867
1593007200000|2020-06-24 14:00:00|10685.7|10684.7|10690.9|10689.9|10690.9|10689.9|10685.7|10684.7|685
1593007500000|2020-06-24 14:05:00|10690.8|10689.8|10691.7|10690.7|10694.5|10693.5|10689.8|10688.9|761
1593007800000|2020-06-24 14:10:00|10691.9|10690.9|10689.1|10688.1|10693.1|10692.1|10687|10686|650
1593008100000|2020-06-24 14:15:00|10688.8|10687.8|10685.8|10684.8|10688.9|10687.9|10685.8|10684.8|542
1593008400000|2020-06-24 14:20:00|10685.9|10684.9|10684.1|10683.1|10686.4|10685.4|10682.7|10681.7|682
1593008700000|2020-06-24 14:25:00|10684|10683|10688.6|10687.6|10689.1|10688.1|10684|10683|656
1593009000000|2020-06-24 14:30:00|10688.5|10687.5|10694.5|10693.8|10695.9|10694.9|10686.1|10685.3|837
1593009300000|2020-06-24 14:35:00|10694.6|10693.6|10692.4|10691.4|10697.1|10696.1|10691.7|10690.7|805
1593009600000|2020-06-24 14:40:00|10692.5|10691.5|10695.3|10694.3|10695.9|10694.9|10690.5|10689.5|740
1593009900000|2020-06-24 14:45:00|10695.2|10694.2|10696|10695|10696.6|10695.6|10693.2|10692.3|592
1593010200000|2020-06-24 14:50:00|10696.1|10695.1|10693.2|10692.2|10697|10696|10690.5|10689.7|822
1593010500000|2020-06-24 14:55:00|10693.3|10692.3|10690.2|10689.2|10696.3|10695.3|10689.6|10688.9|857
1593010800000|2020-06-24 15:00:00|10690.1|10689.4|10687.4|10686.4|10691.4|10690.4|10687.2|10686.2|856
1593011100000|2020-06-24 15:05:00|10687.3|10686.3|10690.5|10689.8|10690.7|10689.8|10685|10684|706
1593011400000|2020-06-24 15:10:00|10690.4|10689.7|10696.9|10695.9|10697.1|10696.4|10690.4|10689.7|726
1593011700000|2020-06-24 15:15:00|10696.6|10696|10697|10696|10698.9|10698|10696.3|10695.3|634
1593012000000|2020-06-24 15:20:00|10696.9|10695.9|10693.8|10692.8|10697.5|10696.5|10692.7|10692|752
1593012300000|2020-06-24 15:25:00|10694.1|10693.1|10691.8|10690.8|10695.2|10694.2|10689.5|10688.8|710
1593012600000|2020-06-24 15:30:00|10691.7|10690.7|10692.3|10691.3|10694.2|10693.2|10691|10690.1|522
1593012900000|2020-06-24 15:35:00|10692.4|10691.4|10688.7|10688|10693.4|10692.4|10688.6|10687.9|517
1593013200000|2020-06-24 15:40:00|10688.8|10688.1|10681.4|10680.4|10689.1|10688.4|10681.3|10680.3|765
1593013500000|2020-06-24 15:45:00|10681.5|10680.5|10682.8|10681.8|10684.6|10683.7|10679.2|10678.2|702
1593013800000|2020-06-24 15:50:00|10682.9|10681.9|10679.9|10678.9|10683.6|10682.9|10679.2|10678.2|637
1593014100000|2020-06-24 15:55:00|10680|10679|10683|10682.3|10683.7|10682.8|10679.9|10678.9|446
1593014400000|2020-06-24 16:00:00|10683.2|10682.2|10687.3|10686.3|10687.4|10686.4|10682.5|10681.6|583
1593014700000|2020-06-24 16:05:00|10687|10686|10689.1|10688.1|10689.8|10688.8|10686.6|10685.6|455
1593015000000|2020-06-24 16:10:00|10689.2|10688.2|10686.3|10685.3|10690.6|10689.7|10685.7|10684.7|490
1593015300000|2020-06-24 16:15:00|10686.4|10685.4|10684|10683|10686.4|10685.4|10682.9|10681.9|462
1593015600000|2020-06-24 16:20:00|10684.3|10683.3|10685.1|10684.1|10685.1|10684.1|10682.2|10681.2|360
1593015900000|2020-06-24 16:25:00|10685|10684|10683|10682|10686.2|10685.2|10682.5|10681.5|360
1593016200000|2020-06-24 16:30:00|10683.1|10682.1|10685.3|10684.3|10686.1|10685.1|10682.5|10681.5|403
1593016500000|2020-06-24 16:35:00|10685.2|10684.2|10685.6|10684.6|10686.2|10685.4|10683.4|10682.4|386
1593016800000|2020-06-24 16:40:00|10685.7|10684.7|10683.2|10682.2|10685.7|10684.8|10682.9|10681.9|283
1593017100000|2020-06-24 16:45:00|10682.9|10681.9|10685.6|10684.6|10685.9|10684.9|10682.7|10681.7|372
1593017400000|2020-06-24 16:50:00|10685.5|10684.5|10683.9|10682.9|10685.8|10684.8|10682.8|10681.9|289
1593017700000|2020-06-24 16:55:00|10684|10683|10683.5|10682.5|10687|10686.3|10683.4|10682.4|458
1593018000000|2020-06-24 17:00:00|10683.4|10682.4|10683.6|10682.6|10686.4|10685.5|10683.2|10682.4|467
1593018300000|2020-06-24 17:05:00|10683.5|10682.5|10684.2|10683.2|10684.7|10683.8|10682.3|10681.4|290
1593018600000|2020-06-24 17:10:00|10684.1|10683.1|10684.2|10683.2|10685|10684.3|10683.5|10682.5|257
1593018900000|2020-06-24 17:15:00|10684.3|10683.3|10684.3|10683.3|10685.4|10684.5|10683|10682|391
1593019200000|2020-06-24 17:20:00|10684.4|10683.4|10686.2|10685.2|10686.4|10685.5|10684.4|10683.4|351
1593019500000|2020-06-24 17:25:00|10686.1|10685.1|10688.8|10687.8|10689.1|10688.3|10685.7|10684.8|341
1593019800000|2020-06-24 17:30:00|10688.9|10687.9|10691.6|10690.6|10691.7|10690.8|10688.6|10687.9|297
1593020100000|2020-06-24 17:35:00|10691.7|10690.7|10690.8|10689.8|10692.6|10691.6|10690.1|10689.3|317
1593020400000|2020-06-24 17:40:00|10690.9|10689.9|10689.3|10688.3|10692.2|10691.5|10688.2|10687.4|412
1593020700000|2020-06-24 17:45:00|10689.2|10688.2|10687.9|10686.9|10689.8|10688.9|10687.6|10686.7|338
1593021000000|2020-06-24 17:50:00|10688|10687|10689|10688.3|10689.4|10688.4|10687.4|10686.6|338
1593021300000|2020-06-24 17:55:00|10688.9|10688|10692|10691.3|10692.4|10691.5|10688.9|10688|270
1593021600000|2020-06-24 18:00:00|10692.1|10691.4|10693.2|10692.2|10693.2|10692.3|10690.6|10689.8|449
1593021900000|2020-06-24 18:05:00|10693|10692.3|10692.2|10691.2|10693.3|10692.6|10690.1|10689.1|378
1593022200000|2020-06-24 18:10:00|10692.1|10691.1|10692.6|10691.6|10692.9|10691.9|10690.9|10690.1|226
1593022500000|2020-06-24 18:15:00|10692.5|10691.5|10690.4|10689.4|10692.6|10691.6|10690.2|10689.3|340
1593022800000|2020-06-24 18:20:00|10690.5|10689.5|10691.1|10690.4|10692.9|10691.9|10690|10689.2|337
1593023100000|2020-06-24 18:25:00|10691.3|10690.3|10692.1|10691.1|10693.2|10692.4|10691.2|10690.2|259
1593023400000|2020-06-24 18:30:00|10692.2|10691.2|10692.6|10691.9|10692.6|10691.9|10691.3|10690.6|191
1593023700000|2020-06-24 18:35:00|10692.5|10691.8|10693.7|10692.7|10693.7|10692.8|10692.4|10691.6|274
1593024000000|2020-06-24 18:40:00|10693.6|10692.6|10693.5|10692.8|10694.2|10693.5|10693.2|10692.3|287
1593024300000|2020-06-24 18:45:00|10693.4|10692.7|10694.5|10693.8|10694.8|10694|10693.2|10692.4|245
1593024600000|2020-06-24 18:50:00|10694.4|10693.7|10694.9|10694.2|10695.3|10694.6|10694.4|10693.5|184
1593024900000|2020-06-24 18:55:00|10695|10694.3|10694.4|10693.7|10695.2|10694.5|10693.7|10692.7|310
1593025200000|2020-06-24 19:00:00|10694.7|10694|10695.9|10694.9|10696.1|10695.1|10694.6|10693.8|364
1593025500000|2020-06-24 19:05:00|10696|10695|10698.9|10698.2|10701.6|10700.7|10695.6|10694.7|398
1593025800000|2020-06-24 19:10:00|10698.8|10698.1|10699.7|10698.7|10700.1|10699.4|10697.9|10696.9|314
1593026100000|2020-06-24 19:15:00|10699.3|10698.3|10699.1|10698.1|10701.2|10700.3|10698.1|10697.3|396
1593026400000|2020-06-24 19:20:00|10699.2|10698.2|10697.5|10696.8|10699.2|10698.2|10697.1|10696.4|248
1593026700000|2020-06-24 19:25:00|10697.6|10696.9|10696.1|10695.4|10697.6|10696.9|10695.6|10694.7|211
1593027000000|2020-06-24 19:30:00|10696|10695.3|10695.1|10694.4|10698.3|10697.3|10695|10694.3|314
1593027300000|2020-06-24 19:35:00|10695|10694.3|10695.4|10694.7|10697|10696.1|10694.5|10693.6|291
1593027600000|2020-06-24 19:40:00|10695.5|10694.8|10697.6|10696.6|10697.7|10696.7|10694.3|10693.3|280
1593027900000|2020-06-24 19:45:00|10697.5|10696.5|10696.8|10695.8|10698.1|10697.1|10695.9|10694.9|281
1593028200000|2020-06-24 19:50:00|10696.7|10695.7|10698.5|10697.8|10699.5|10698.5|10695.8|10694.8|420
1593028500000|2020-06-24 19:55:00|10698.6|10697.6|10702.9|10701.9|10703.4|10702.6|10697.9|10697.2|434
1593028800000|2020-06-24 20:00:00|10703|10702|10704.4|10703.4|10704.4|10703.5|10700.7|10699.9|379
1593029100000|2020-06-24 20:05:00|10704.3|10703.3|10706.6|10705.9|10706.7|10705.9|10703.6|10702.7|325
1593029400000|2020-06-24 20:10:00|10706.5|10705.8|10706.5|10705.5|10707.5|10706.5|10705.9|10705|271
1593029700000|2020-06-24 20:15:00|10706.6|10705.6|10706.8|10705.8|10707.2|10706.3|10706.4|10705.5|218
1593030000000|2020-06-24 20:20:00|10706.7|10705.7|10705.8|10705.1|10706.8|10705.8|10705.7|10704.7|196
1593030300000|2020-06-24 20:25:00|10706|10705|10706.5|10705.5|10706.6|10705.6|10705.3|10704.3|243
1593030600000|2020-06-24 20:30:00|10706.2|10705.2|10705.8|10704.8|10706.4|10705.4|10705.4|10704.5|140
1593030900000|2020-06-24 20:35:00|10705.7|10704.7|10707.3|10706.3|10707.5|10706.6|10705.2|10704.4|160
1593031200000|2020-06-24 20:40:00|10707.2|10706.2|10707.6|10706.6|10707.7|10706.7|10706.8|10705.8|150
1593031500000|2020-06-24 20:45:00|10707.5|10706.5|10707|10706|10707.5|10706.5|10706.2|10705.2|195
1593031800000|2020-06-24 20:50:00|10707.1|10706.1|10706.7|10705.7|10707.1|10706.1|10705.6|10704.6|281
1593032100000|2020-06-24 20:55:00|10706.6|10705.6|10704.9|10703.9|10706.7|10705.6|10703.8|10702.4|582
1593032400000|2020-06-24 21:00:00|10705.3|10703.5|10707.6|10704.3|10708.1|10705.2|10698.7|10692.7|80
1593032700000|2020-06-24 21:05:00|10707.2|10704.2|10706.4|10703.7|10708.1|10705.1|10705.8|10702|737
1593033000000|2020-06-24 21:10:00|10706.3|10703.8|10706.4|10704.1|10707.1|10705|10705.5|10703.3|412
1593033300000|2020-06-24 21:15:00|10706.5|10704|10705.9|10704.4|10708|10704.8|10702.8|10696.8|491
1593033600000|2020-06-24 21:20:00|10706|10704.3|10706.7|10704.4|10706.8|10705|10705.4|10703.8|265
1593033900000|2020-06-24 21:25:00|10705.9|10704.3|10707.6|10704|10708.4|10705.2|10699.5|10693.5|573
1593034200000|2020-06-24 21:30:00|10707.5|10703.8|10707.3|10704.3|10708|10704.6|10702.9|10696.9|680
1593034500000|2020-06-24 21:35:00|10707.4|10704.4|10705.3|10699.3|10707.5|10704.5|10702.4|10696.4|485
1593034800000|2020-06-24 21:40:00|10705|10699|10706.5|10701.6|10707.2|10702.7|10704.5|10698.5|419
1593035100000|2020-06-24 21:45:00|10706.6|10702.1|10706.3|10701.8|10706.9|10703.2|10705.7|10701.2|346
1593035400000|2020-06-24 21:50:00|10706.2|10702|10705.3|10701.5|10706.4|10702.7|10705.1|10701.1|267
1593035700000|2020-06-24 21:55:00|10705.4|10701.6|10705.2|10701.5|10706.2|10701.9|10704.8|10700.7|168
1593036000000|2020-06-24 22:00:00|10705.1|10701.1|10705.7|10704.7|10706.2|10704.9|10703.5|10700.4|505
1593036300000|2020-06-24 22:05:00|10705.8|10704.8|10706.9|10705.9|10707.1|10706.1|10705.6|10704.6|111
1593036600000|2020-06-24 22:10:00|10707|10706|10708.4|10707.4|10708.6|10707.6|10706.8|10705.8|159
1593036900000|2020-06-24 22:15:00|10708.3|10707.3|10710.9|10709.9|10715.3|10714.3|10708.3|10707.3|414
1593037200000|2020-06-24 22:20:00|10710.8|10709.8|10710.5|10709.5|10712.1|10711.1|10710.2|10709.2|277
1593037500000|2020-06-24 22:25:00|10710.6|10709.6|10711|10710|10711.8|10710.8|10708.2|10706.4|470
1593037800000|2020-06-24 22:30:00|10710.8|10709.8|10708.8|10707.8|10711.1|10709.9|10708.3|10707.3|389
1593038100000|2020-06-24 22:35:00|10708.7|10707.7|10706.5|10705.5|10708.8|10707.8|10705.8|10704.8|275
1593038400000|2020-06-24 22:40:00|10706.4|10705.4|10707.3|10706.3|10708.6|10707.6|10706.4|10705.4|135
1593038700000|2020-06-24 22:45:00|10707.1|10706.1|10706|10705|10707.9|10706.9|10705.6|10704.6|179
1593039000000|2020-06-24 22:50:00|10705.9|10704.9|10707.2|10706.2|10707.3|10706.3|10705.5|10704.5|143
1593039300000|2020-06-24 22:55:00|10707.3|10706.3|10705.9|10704.9|10708.4|10707.4|10705.9|10704.9|201
1593039600000|2020-06-24 23:00:00|10705.7|10704.7|10707.1|10706.1|10707.8|10706.8|10704.7|10703.7|254
1593039900000|2020-06-24 23:05:00|10707|10706|10706.4|10705.4|10707.7|10706.8|10706.1|10705.2|154
1593040200000|2020-06-24 23:10:00|10706.5|10705.5|10706.4|10705.4|10707.5|10706.5|10705.7|10704.7|210
1593040500000|2020-06-24 23:15:00|10706.3|10705.6|10706.3|10705.3|10708.4|10707.4|10706.2|10705.2|167
1593040800000|2020-06-24 23:20:00|10706.2|10705.2|10704.9|10703.9|10706.7|10705.7|10704.4|10703.4|195
1593041100000|2020-06-24 23:25:00|10705|10704|10704|10703|10705.7|10704.7|10703.9|10702.9|208
1593041400000|2020-06-24 23:30:00|10704.3|10703.3|10703|10702|10704.3|10703.3|10701.5|10700.5|227
1593041700000|2020-06-24 23:35:00|10703.1|10702.1|10704.5|10703.5|10704.8|10703.8|10702.3|10701.4|194
1593042000000|2020-06-24 23:40:00|10704.6|10703.6|10703.8|10702.8|10705|10704|10703.6|10702.7|143
1593042300000|2020-06-24 23:45:00|10703.7|10702.7|10704.1|10703.1|10705.3|10704.3|10703.7|10702.7|190
1593042600000|2020-06-24 23:50:00|10704.2|10703.2|10706.1|10705.4|10706.4|10705.6|10704|10703|166
1593042900000|2020-06-24 23:55:00|10706.2|10705.2|10703.5|10702.8|10706.2|10705.3|10703|10702.1|192
1593043200000|2020-06-25 00:00:00|10703.4|10702.7|10707.4|10706.4|10708.2|10707.2|10702.5|10701.5|567
1593043500000|2020-06-25 00:05:00|10707.6|10706.6|10709.1|10708.1|10711.5|10710.5|10706.9|10705.9|563
1593043800000|2020-06-25 00:10:00|10709|10708|10710.2|10709.2|10710.9|10709.9|10707.8|10706.8|420
1593044100000|2020-06-25 00:15:00|10710.1|10709.1|10714.4|10713.4|10715.3|10714.4|10709.9|10708.9|476
1593044400000|2020-06-25 00:20:00|10714.2|10713.5|10710.9|10709.9|10714.6|10713.7|10710.2|10709.4|532
1593044700000|2020-06-25 00:25:00|10710.8|10709.8|10708.7|10707.7|10712.4|10711.4|10708.6|10707.6|504
1593045000000|2020-06-25 00:30:00|10709|10708|10706.1|10705.1|10709.2|10708.2|10705.4|10704.6|473
1593045300000|2020-06-25 00:35:00|10706.2|10705.2|10708.5|10707.5|10710.2|10709.5|10705.7|10704.7|480
1593045600000|2020-06-25 00:40:00|10708.4|10707.4|10705.7|10704.7|10709.2|10708.4|10705|10704|392
1593045900000|2020-06-25 00:45:00|10705.8|10704.8|10709.1|10708.1|10710.5|10709.6|10705.1|10704.1|486
1593046200000|2020-06-25 00:50:00|10709|10708|10705|10704|10711.1|10710.2|10703.3|10702.3|718
1593046500000|2020-06-25 00:55:00|10704.9|10703.9|10707.4|10706.4|10707.5|10706.6|10703.5|10702.5|661
1593046800000|2020-06-25 01:00:00|10707.5|10706.5|10707.3|10706.3|10709.8|10708.8|10706.2|10705.5|491
1593047100000|2020-06-25 01:05:00|10707.4|10706.4|10709|10708|10711.9|10710.9|10707|10706.1|444
1593047400000|2020-06-25 01:10:00|10708.9|10707.9|10710.7|10709.7|10711.4|10710.4|10708.8|10707.8|305
1593047700000|2020-06-25 01:15:00|10710.6|10709.6|10708.1|10707.1|10711.2|10710.4|10707.4|10706.6|341
1593048000000|2020-06-25 01:20:00|10708|10707|10708.6|10707.6|10710.1|10709.1|10707.2|10706.3|367
1593048300000|2020-06-25 01:25:00|10708.4|10707.4|10708|10707.3|10709.3|10708.4|10706.8|10705.8|416
1593048600000|2020-06-25 01:30:00|10707.9|10707|10708.1|10707.1|10709|10708.1|10705|10704|546
1593048900000|2020-06-25 01:35:00|10708.2|10707.2|10709.8|10708.8|10711.1|10710.1|10708|10707|306
1593049200000|2020-06-25 01:40:00|10709.7|10708.7|10706.4|10705.4|10711.9|10711|10706.4|10705.4|563
1593049500000|2020-06-25 01:45:00|10706.5|10705.5|10707.5|10706.5|10708.3|10707.4|10705.8|10704.8|388
1593049800000|2020-06-25 01:50:00|10707.6|10706.6|10707.7|10707|10708.5|10707.6|10707|10706|308
1593050100000|2020-06-25 01:55:00|10707.6|10706.9|10709.7|10708.7|10710.1|10709.1|10706.9|10705.9|496
1593050400000|2020-06-25 02:00:00|10710.6|10709.6|10708.5|10707.5|10711.2|10710.2|10707.9|10707.1|409
1593050700000|2020-06-25 02:05:00|10708.4|10707.4|10709.1|10708.1|10710.3|10709.3|10708.1|10707.1|388
1593051000000|2020-06-25 02:10:00|10709|10708|10711.1|10710.1|10711.2|10710.3|10709|10708|367
1593051300000|2020-06-25 02:15:00|10711|10710|10709.9|10708.9|10711.2|10710.3|10708.4|10707.4|407
1593051600000|2020-06-25 02:20:00|10709.8|10708.8|10711.3|10710.6|10711.8|10710.9|10709.6|10708.7|344
1593051900000|2020-06-25 02:25:00|10711.1|10710.4|10711|10710|10712.3|10711.5|10709.9|10708.9|397
1593052200000|2020-06-25 02:30:00|10710.8|10710.1|10712.5|10711.8|10712.7|10711.8|10709.8|10708.8|250
1593052500000|2020-06-25 02:35:00|10712.3|10711.6|10719.7|10718.7|10720.9|10719.9|10712.3|10711.3|640
1593052800000|2020-06-25 02:40:00|10719.8|10718.8|10719.5|10718.5|10726.5|10725.5|10719.3|10718.3|529
1593053100000|2020-06-25 02:45:00|10719.4|10718.4|10719.2|10718.2|10720.5|10719.7|10718.1|10717.1|398
1593053400000|2020-06-25 02:50:00|10719.3|10718.3|10716.8|10715.8|10719.8|10718.8|10716.5|10715.7|304
1593053700000|2020-06-25 02:55:00|10716.7|10715.7|10720.3|10719.3|10720.3|10719.3|10716.6|10715.6|237
1593054000000|2020-06-25 03:00:00|10720.1|10719.4|10718.5|10717.5|10720.6|10719.7|10717.5|10716.6|304
1593054300000|2020-06-25 03:05:00|10718.4|10717.7|10719.9|10719.2|10721.1|10720.2|10718.3|10717.3|293
1593054600000|2020-06-25 03:10:00|10719.8|10719.1|10723|10722|10723.2|10722.2|10719.1|10718.1|221
1593054900000|2020-06-25 03:15:00|10722.2|10721.5|10722.4|10721.4|10723.8|10723.1|10721|10720.2|334
1593055200000|2020-06-25 03:20:00|10722.3|10721.3|10719.3|10718.3|10722.7|10721.7|10719.2|10718.3|342
1593055500000|2020-06-25 03:25:00|10719.2|10718.6|10719.3|10718.3|10720.7|10719.8|10718.7|10717.7|310
1593055800000|2020-06-25 03:30:00|10719.1|10718.4|10718.7|10717.7|10720.3|10719.3|10718.4|10717.6|362
1593056100000|2020-06-25 03:35:00|10718.8|10717.8|10718.4|10717.4|10719.2|10718.2|10718.1|10717.2|304
1593056400000|2020-06-25 03:40:00|10718.3|10717.3|10719.6|10718.6|10721.1|10720.1|10718.2|10717.2|258
1593056700000|2020-06-25 03:45:00|10719.5|10718.5|10720.4|10719.7|10721.3|10720.4|10718.8|10717.8|312
1593057000000|2020-06-25 03:50:00|10720.5|10719.8|10721.2|10720.2|10721.5|10720.6|10720.1|10719.1|305
1593057300000|2020-06-25 03:55:00|10721.3|10720.3|10724.9|10724.2|10725.8|10724.8|10719.9|10718.9|400
1593057600000|2020-06-25 04:00:00|10725|10724.3|10720.5|10719.5|10726.3|10725.3|10720.3|10719.4|379
1593057900000|2020-06-25 04:05:00|10720.4|10719.7|10721.2|10720.2|10724.2|10723.3|10720.3|10719.5|339
1593058200000|2020-06-25 04:10:00|10721.1|10720.1|10720.5|10719.5|10721.8|10720.8|10719.4|10718.4|381
1593058500000|2020-06-25 04:15:00|10720.4|10719.7|10720.5|10719.5|10721.2|10720.4|10720.3|10719.4|267
1593058800000|2020-06-25 04:20:00|10720.6|10719.6|10718.1|10717.1|10720.7|10719.7|10718.1|10717.1|237
1593059100000|2020-06-25 04:25:00|10718.2|10717.2|10717.7|10716.7|10719.4|10718.5|10717.4|10716.5|184
1593059400000|2020-06-25 04:30:00|10718.1|10717.1|10715.9|10714.9|10718.3|10717.4|10715.6|10714.6|309
1593059700000|2020-06-25 04:35:00|10715.8|10714.8|10715.5|10714.5|10717.3|10716.3|10715.2|10714.3|382
1593060000000|2020-06-25 04:40:00|10715.6|10714.6|10716|10715.3|10717.1|10716.3|10715.1|10714.3|276
1593060300000|2020-06-25 04:45:00|10715.9|10715.2|10717|10716|10717|10716.2|10715.1|10714.1|284
1593060600000|2020-06-25 04:50:00|10717.2|10716.2|10714.3|10713.3|10717.5|10716.8|10713.5|10712.5|272
1593060900000|2020-06-25 04:55:00|10714.2|10713.2|10714.1|10713.1|10716.7|10715.8|10713.9|10713.1|492
1593061200000|2020-06-25 05:00:00|10714.2|10713.2|10715|10714.3|10716.4|10715.5|10713.9|10713|214
1593061500000|2020-06-25 05:05:00|10714.9|10714.2|10715.6|10714.6|10716.3|10715.4|10714.6|10713.6|184
1593061800000|2020-06-25 05:10:00|10715.5|10714.5|10716.9|10715.9|10717.7|10716.7|10715.5|10714.5|255
1593062100000|2020-06-25 05:15:00|10717|10716|10716.7|10715.7|10717.4|10716.7|10716.1|10715.3|186
1593062400000|2020-06-25 05:20:00|10716.6|10715.6|10715|10714.3|10716.7|10715.7|10714|10713.1|225
1593062700000|2020-06-25 05:25:00|10714.9|10714.2|10716.1|10715.1|10716.9|10715.9|10714.5|10713.6|241
1593063000000|2020-06-25 05:30:00|10716|10715|10715.8|10715.1|10716.5|10715.6|10714.6|10713.6|228
1593063300000|2020-06-25 05:35:00|10715.9|10715.2|10715.8|10714.8|10716.8|10715.8|10714.9|10714|229
1593063600000|2020-06-25 05:40:00|10715.9|10714.9|10715.4|10714.4|10716.9|10716|10714.9|10713.9|250
1593063900000|2020-06-25 05:45:00|10715.5|10714.8|10716.1|10715.1|10716.8|10715.8|10715.4|10714.4|262
1593064200000|2020-06-25 05:50:00|10716|10715|10716.8|10716.1|10717.4|10716.7|10715.7|10714.8|232
1593064500000|2020-06-25 05:55:00|10716.7|10716|10717.7|10716.7|10717.7|10716.7|10716.7|10715.8|231
1593064800000|2020-06-25 06:00:00|10717.9|10716.9|10717|10716|10719.4|10718.4|10716.9|10715.9|420
1593065100000|2020-06-25 06:05:00|10717.1|10716.1|10717.6|10716.9|10720.5|10719.5|10716.9|10716|545
1593065400000|2020-06-25 06:10:00|10717.8|10717.1|10718.7|10717.7|10719.7|10718.8|10717.3|10716.6|417
1593065700000|2020-06-25 06:15:00|10718.8|10717.8|10717.1|10716.1|10718.8|10717.8|10715.6|10714.8|374
1593066000000|2020-06-25 06:20:00|10717|10716|10717.6|10716.6|10718.1|10717.1|10716.4|10715.4|263
1593066300000|2020-06-25 06:25:00|10717.5|10716.5|10715.2|10714.5|10718.2|10717.4|10715|10714.1|300
1593066600000|2020-06-25 06:30:00|10715.1|10714.4|10715.3|10714.3|10716.6|10715.6|10714.7|10714|375
1593066900000|2020-06-25 06:35:00|10715.4|10714.4|10712.9|10711.9|10715.8|10714.9|10712.4|10711.4|364
1593067200000|2020-06-25 06:40:00|10713|10712|10714|10713.3|10715.8|10715|10712.3|10711.5|444
1593067500000|2020-06-25 06:45:00|10714.1|10713.4|10713|10712|10714.2|10713.4|10712.8|10712|371
1593067800000|2020-06-25 06:50:00|10713.1|10712.1|10712.1|10711.4|10713.7|10712.9|10711.7|10710.9|296
1593068100000|2020-06-25 06:55:00|10712.3|10711.6|10718|10717|10718.5|10717.8|10711.7|10711|772
1593068400000|2020-06-25 07:00:00|10717.9|10716.9|10716.4|10715.4|10721.1|10720.3|10714.3|10713.4|790
1593068700000|2020-06-25 07:05:00|10716.5|10715.5|10715.7|10715|10717.2|10716.4|10715.5|10714.7|481
1593069000000|2020-06-25 07:10:00|10715.6|10714.9|10712.5|10711.5|10716.3|10715.4|10711.4|10710.4|786
1593069300000|2020-06-25 07:15:00|10712.3|10711.6|10710.4|10709.4|10713.6|10712.9|10706.4|10705.6|711
1593069600000|2020-06-25 07:20:00|10710.3|10709.3|10707.3|10706.6|10710.4|10709.6|10706.4|10705.7|503
1593069900000|2020-06-25 07:25:00|10707.4|10706.7|10708.3|10707.3|10710|10709.1|10706.9|10706.1|494
1593070200000|2020-06-25 07:30:00|10708.2|10707.2|10706|10705.3|10709.9|10709|10705.9|10705.1|552
1593070500000|2020-06-25 07:35:00|10706.1|10705.1|10706|10705.3|10707.6|10706.8|10705.3|10704.6|461
1593070800000|2020-06-25 07:40:00|10706.1|10705.4|10705.7|10705|10708|10707.1|10705.5|10704.6|546
1593071100000|2020-06-25 07:45:00|10706|10705.3|10707.1|10706.4|10708|10707.1|10706|10705.2|412
1593071400000|2020-06-25 07:50:00|10707.2|10706.2|10707.4|10706.7|10707.9|10707.1|10705.9|10705.1|411
1593071700000|2020-06-25 07:55:00|10707.6|10706.9|10711.6|10710.6|10711.9|10710.9|10707.5|10706.8|566
1593072000000|2020-06-25 08:00:00|10711.5|10710.5|10711.9|10710.9|10712.6|10711.9|10710|10709|604
1593072300000|2020-06-25 08:05:00|10712.1|10711.1|10712.6|10711.9|10716.1|10715.1|10712.1|10711.1|763
1593072600000|2020-06-25 08:10:00|10712.7|10712|10714.6|10713.6|10716.3|10715.5|10712.3|10711.6|698
1593072900000|2020-06-25 08:15:00|10714.7|10713.7|10716.6|10715.6|10717.3|10716.5|10714.2|10713.4|631
1593073200000|2020-06-25 08:20:00|10716.7|10715.7|10719.7|10719|10720|10719.2|10715.7|10714.9|613
1593073500000|2020-06-25 08:25:00|10719.9|10718.9|10720|10719.3|10720.7|10719.8|10717.8|10717.1|539
1593073800000|2020-06-25 08:30:00|10719.9|10719.2|10719.7|10719|10721.5|10720.8|10719.2|10718.4|497
1593074100000|2020-06-25 08:35:00|10719.4|10718.7|10717.5|10716.8|10719.8|10719.1|10717.4|10716.7|541
1593074400000|2020-06-25 08:40:00|10717.4|10716.7|10718.6|10717.6|10719.1|10718.3|10716.8|10715.9|667
1593074700000|2020-06-25 08:45:00|10718.7|10717.7|10716.5|10715.5|10718.8|10717.9|10715.9|10715.1|448
1593075000000|2020-06-25 08:50:00|10716.4|10715.4|10716.4|10715.4|10717|10716.3|10715.6|10714.7|396
1593075300000|2020-06-25 08:55:00|10716.5|10715.5|10721.4|10720.7|10722.8|10722|10716.3|10715.4|603
1593075600000|2020-06-25 09:00:00|10721.3|10720.6|10724.1|10723.1|10724.4|10723.5|10720.5|10719.7|701
1593075900000|2020-06-25 09:05:00|10724|10723|10725.7|10724.7|10726.3|10725.3|10722.9|10722.2|603
1593076200000|2020-06-25 09:10:00|10725.8|10724.8|10725.8|10724.8|10728.2|10727.4|10725.2|10724.2|602
1593076500000|2020-06-25 09:15:00|10725.9|10724.9|10725.4|10724.4|10727.2|10726.2|10725.2|10724.3|314
1593076800000|2020-06-25 09:20:00|10725.5|10724.5|10722.1|10721.1|10725.9|10725|10721.9|10721.1|344
1593077100000|2020-06-25 09:25:00|10722.2|10721.2|10725.1|10724.4|10725.1|10724.4|10722.1|10721.1|410
1593077400000|2020-06-25 09:30:00|10725.3|10724.6|10722.7|10722|10725.4|10724.7|10722|10721.2|418
1593077700000|2020-06-25 09:35:00|10722.6|10721.9|10723.7|10723|10724.5|10723.8|10722.6|10721.8|342
1593078000000|2020-06-25 09:40:00|10723.8|10723.1|10724|10723.3|10724.4|10723.7|10721.6|10720.9|576
1593078300000|2020-06-25 09:45:00|10723.9|10723.2|10720.6|10719.6|10724|10723.3|10720.1|10719.3|400
1593078600000|2020-06-25 09:50:00|10720.7|10719.7|10717.8|10716.8|10720.7|10719.9|10717.4|10716.6|408
1593078900000|2020-06-25 09:55:00|10718|10717|10719.2|10718.5|10719.8|10718.8|10717.9|10717|376
1593079200000|2020-06-25 10:00:00|10719.3|10718.6|10718.5|10717.5|10720|10719.1|10717.4|10716.5|393
1593079500000|2020-06-25 10:05:00|10718.4|10717.4|10721.4|10720.7|10722.3|10721.4|10718.1|10717.3|404
1593079800000|2020-06-25 10:10:00|10721.3|10720.6|10722.8|10722.1|10723.1|10722.4|10721.3|10720.6|397
1593080100000|2020-06-25 10:15:00|10722.9|10721.9|10721.7|10720.7|10723|10722|10720.1|10719.4|415
1593080400000|2020-06-25 10:20:00|10721.4|10720.4|10722.1|10721.4|10722.6|10721.9|10720.2|10719.4|440
1593080700000|2020-06-25 10:25:00|10722.2|10721.5|10724|10723.3|10724.6|10723.9|10721.8|10721|400
1593081000000|2020-06-25 10:30:00|10723.9|10723.2|10723.1|10722.4|10723.9|10723.2|10722.1|10721.3|408
1593081300000|2020-06-25 10:35:00|10723|10722.3|10722.8|10722.1|10724.9|10724|10722.8|10722|348
1593081600000|2020-06-25 10:40:00|10722.9|10722.2|10725|10724.3|10725.3|10724.4|10722.9|10722|316
1593081900000|2020-06-25 10:45:00|10725.1|10724.4|10725.4|10724.7|10727.8|10727.1|10725.1|10724.4|381
1593082200000|2020-06-25 10:50:00|10725.1|10724.4|10724.8|10723.8|10727.7|10726.8|10724.8|10723.8|411
1593082500000|2020-06-25 10:55:00|10724.9|10723.9|10728.4|10727.7|10729|10728.3|10724.1|10723.2|512
1593082800000|2020-06-25 11:00:00|10728.5|10727.5|10726.8|10726.1|10729.9|10728.9|10725.7|10724.9|481
1593083100000|2020-06-25 11:05:00|10726.7|10726|10726.8|10726.1|10728.9|10728|10726.5|10725.8|324
1593083400000|2020-06-25 11:10:00|10726.9|10726.2|10726.2|10725.5|10728|10727.3|10725.8|10725.1|370
1593083700000|2020-06-25 11:15:00|10726.3|10725.6|10727.8|10727.1|10728|10727.3|10723.9|10723.2|413
1593084000000|2020-06-25 11:20:00|10727.5|10726.8|10727.8|10727.1|10728.7|10728|10727.2|10726.4|405
1593084300000|2020-06-25 11:25:00|10727.9|10727.2|10728.6|10727.6|10729.3|10728.4|10726.7|10725.8|335
1593084600000|2020-06-25 11:30:00|10728.7|10727.7|10728.4|10727.7|10729.4|10728.5|10728|10727|348
1593084900000|2020-06-25 11:35:00|10728.3|10727.6|10729.4|10728.7|10729.5|10728.7|10727.9|10727.2|380
1593085200000|2020-06-25 11:40:00|10729.3|10728.6|10730.7|10730|10730.9|10730|10728.8|10728|591
1593085500000|2020-06-25 11:45:00|10730.8|10729.8|10737.6|10736.6|10737.7|10736.8|10730.2|10729.3|658
1593085800000|2020-06-25 11:50:00|10737.4|10736.7|10737.8|10736.8|10738.3|10737.6|10736.4|10735.4|531
1593086100000|2020-06-25 11:55:00|10737.7|10736.7|10740.9|10740.2|10741.4|10740.5|10737.5|10736.5|627
1593086400000|2020-06-25 12:00:00|10741|10740.3|10743|10742.3|10745.8|10744.8|10741|10740.3|825
1593086700000|2020-06-25 12:05:00|10743.1|10742.4|10736.2|10735.5|10743.6|10742.8|10735.2|10734.2|710
1593087000000|2020-06-25 12:10:00|10736.4|10735.4|10737.2|10736.5|10738|10737|10734.7|10733.9|616
1593087300000|2020-06-25 12:15:00|10737.1|10736.4|10735.8|10734.8|10738.7|10738|10735.3|10734.4|491
1593087600000|2020-06-25 12:20:00|10736.2|10735.2|10736.1|10735.4|10737.4|10736.6|10735.2|10734.4|491
1593087900000|2020-06-25 12:25:00|10736|10735.3|10738.7|10736|10738.9|10736.1|10734.9|10732.9|538
1593088200000|2020-06-25 12:30:00|10738.8|10735.8|10736.4|10735.4|10741.2|10737.9|10732.4|10731.4|701
1593088500000|2020-06-25 12:35:00|10736.3|10735.3|10733.9|10732.9|10740.6|10739.6|10733.6|10732.9|766
1593088800000|2020-06-25 12:40:00|10733.8|10733.1|10740.3|10739.3|10740.6|10739.8|10733.7|10733|729
1593089100000|2020-06-25 12:45:00|10740.2|10739.2|10737.7|10737|10741.4|10740.6|10736.5|10735.6|621
1593089400000|2020-06-25 12:50:00|10737.8|10737.1|10734.3|10733.6|10739.7|10738.8|10734.1|10733.3|630
1593089700000|2020-06-25 12:55:00|10734.2|10733.5|10730.3|10729.6|10736.8|10735.9|10729.7|10728.8|690
1593090000000|2020-06-25 13:00:00|10730.4|10729.7|10728.9|10727.9|10731.5|10730.6|10726.7|10726|707
1593090300000|2020-06-25 13:05:00|10728.8|10727.8|10727.4|10726.7|10729.4|10728.5|10724.9|10724.2|563
1593090600000|2020-06-25 13:10:00|10727.5|10726.8|10727.1|10726.4|10728.9|10728|10726.2|10725.5|602
1593090900000|2020-06-25 13:15:00|10727.2|10726.5|10728.2|10727.5|10730.3|10729.4|10725.2|10724.4|538
1593091200000|2020-06-25 13:20:00|10727.6|10726.9|10724.9|10724.2|10727.6|10726.9|10724.6|10723.9|551
1593091500000|2020-06-25 13:25:00|10724.8|10724.1|10725.1|10724.4|10726.5|10725.8|10723.5|10722.7|354
1593091800000|2020-06-25 13:30:00|10725.3|10724.6|10728.5|10727.8|10730|10729.3|10725.3|10724.6|647
1593092100000|2020-06-25 13:35:00|10728.6|10727.9|10729.5|10728.8|10733.2|10732.5|10727.5|10726.8|550
1593092400000|2020-06-25 13:40:00|10729.4|10728.7|10728.7|10728|10729.9|10729.1|10727|10726.3|712
1593092700000|2020-06-25 13:45:00|10728.5|10727.8|10724.8|10724.1|10729.8|10729.1|10724.7|10724|654
1593093000000|2020-06-25 13:50:00|10724.9|10724.2|10720.8|10720.1|10726.5|10725.8|10719.7|10719|661
1593093300000|2020-06-25 13:55:00|10720.9|10720.2|10718.2|10717.5|10720.9|10720.2|10717.2|10716.5|674
1593093600000|2020-06-25 14:00:00|10718.3|10717.6|10721.3|10720.6|10724.3|10723.6|10717.8|10717.1|793
1593093900000|2020-06-25 14:05:00|10721.5|10720.5|10725.7|10724.7|10726.4|10725.7|10721.3|10720.5|825
1593094200000|2020-06-25 14:10:00|10725.6|10724.6|10722.7|10722|10725.7|10725|10721.8|10721.1|755
1593094500000|2020-06-25 14:15:00|10722.8|10722.1|10720.9|10720.2|10724.1|10723.4|10718.1|10717.4|705
1593094800000|2020-06-25 14:20:00|10721|10720.3|10717.3|10716.6|10721.7|10720.9|10717.3|10716.5|717
1593095100000|2020-06-25 14:25:00|10716.9|10715.9|10716.3|10715.6|10717.9|10717.2|10714.4|10713.6|662
1593095400000|2020-06-25 14:30:00|10716.5|10715.5|10716.3|10715.6|10717.6|10716.9|10714.3|10713.3|589
1593095700000|2020-06-25 14:35:00|10716.4|10715.7|10717.4|10716.7|10718|10717.2|10715.6|10714.9|492
1593096000000|2020-06-25 14:40:00|10717.3|10716.6|10719.7|10719|10720.6|10719.8|10717.1|10716.3|411
1593096300000|2020-06-25 14:45:00|10719.8|10719.1|10723|10722.3|10723.3|10722.4|10719.6|10718.9|492
1593096600000|2020-06-25 14:50:00|10722.9|10722.2|10719.8|10719.1|10724.4|10723.7|10719.4|10718.6|627
1593096900000|2020-06-25 14:55:00|10719.7|10719|10719.5|10718.8|10719.9|10719.2|10714.9|10714.2|787
1593097200000|2020-06-25 15:00:00|10719.4|10718.7|10718.2|10717.5|10720.7|10720|10716.5|10715.6|738
1593097500000|2020-06-25 15:05:00|10718.3|10717.6|10716.8|10716.1|10719.3|10718.5|10716.5|10715.8|508
1593097800000|2020-06-25 15:10:00|10716.7|10716|10715.5|10714.8|10716.9|10716.2|10714.3|10713.6|459
1593098100000|2020-06-25 15:15:00|10715.6|10714.9|10718.3|10717.6|10720.7|10720|10715.4|10714.7|399
1593098400000|2020-06-25 15:20:00|10718.2|10717.5|10715.7|10715|10718.4|10717.6|10715.1|10714.4|579
1593098700000|2020-06-25 15:25:00|10715.6|10714.9|10718.7|10718|10718.7|10718|10715.5|10714.8|403
1593099000000|2020-06-25 15:30:00|10718.6|10717.9|10722.1|10721.4|10722.2|10721.5|10718.1|10717.4|516
1593099300000|2020-06-25 15:35:00|10722|10721.3|10722.7|10722|10723.7|10723|10720.4|10719.6|513
1593099600000|2020-06-25 15:40:00|10722.6|10721.9|10723.3|10722.6|10724|10723|10721.2|10720.4|421
1593099900000|2020-06-25 15:45:00|10723.2|10722.5|10722.5|10721.8|10723.9|10723.2|10721.4|10720.6|401
1593100200000|2020-06-25 15:50:00|10722.4|10721.7|10721|10720|10722.8|10722|10720.7|10720|364
1593100500000|2020-06-25 15:55:00|10720.9|10720.2|10721.9|10721.2|10722.1|10721.4|10719.5|10718.7|338
1593100800000|2020-06-25 16:00:00|10722|10721|10718.5|10717.8|10722.1|10721.1|10717.1|10716.3|414
1593101100000|2020-06-25 16:05:00|10718.7|10718|10717.6|10716.9|10718.7|10718|10716.6|10715.7|342
1593101400000|2020-06-25 16:10:00|10717.5|10716.8|10716.7|10716|10717.7|10717|10716.2|10715.4|340
1593101700000|2020-06-25 16:15:00|10716.6|10715.9|10717.6|10716.9|10718.4|10717.6|10716.2|10715.5|264
1593102000000|2020-06-25 16:20:00|10717.5|10716.8|10715.6|10714.9|10717.6|10716.8|10714.2|10713.5|241
1593102300000|2020-06-25 16:25:00|10715.7|10714.7|10715.6|10714.9|10716.3|10715.6|10714.7|10713.7|224
1593102600000|2020-06-25 16:30:00|10715.5|10714.8|10715.5|10714.8|10716.1|10715.4|10714.5|10713.8|389
1593102900000|2020-06-25 16:35:00|10715.6|10714.9|10715.1|10714.4|10716.1|10715.2|10714.3|10713.6|247
1593103200000|2020-06-25 16:40:00|10715|10714.3|10715.2|10714.2|10715.3|10714.5|10714.2|10713.5|185
1593103500000|2020-06-25 16:45:00|10715.1|10714.4|10715.6|10714.9|10715.9|10715|10714.6|10713.8|242
1593103800000|2020-06-25 16:50:00|10715.5|10714.8|10714.3|10713.6|10716.1|10715.4|10713.9|10713|247
1593104100000|2020-06-25 16:55:00|10714.4|10713.7|10719.3|10718.3|10719.3|10718.4|10714.3|10713.4|349
1593104400000|2020-06-25 17:00:00|10719|10718.6|10720.1|10719.4|10722.6|10721.7|10719|10718.3|456
1593104700000|2020-06-25 17:05:00|10720.2|10719.5|10720|10719|10721.6|10720.9|10719.2|10718.5|287
1593105000000|2020-06-25 17:10:00|10719.9|10718.9|10719.5|10718.8|10721|10720.1|10718.6|10717.9|286
1593105300000|2020-06-25 17:15:00|10719.4|10718.7|10721.8|10721.1|10722.6|10721.7|10718.7|10717.9|367
1593105600000|2020-06-25 17:20:00|10721.7|10721|10719.1|10718.4|10722.2|10721.5|10719|10718.2|249
1593105900000|2020-06-25 17:25:00|10719|10718.3|10718.8|10717.8|10719.9|10719.2|10718.4|10717.7|227
1593106200000|2020-06-25 17:30:00|10718.6|10717.9|10721.2|10720.5|10721.2|10720.5|10718.1|10717.3|272
1593106500000|2020-06-25 17:35:00|10721.1|10720.4|10720.8|10720.1|10721.7|10721|10720.2|10719.4|264
1593106800000|2020-06-25 17:40:00|10720.7|10720|10719.5|10718.8|10721.6|10720.8|10719.5|10718.8|168
1593107100000|2020-06-25 17:45:00|10719.6|10718.9|10719.5|10718.8|10720.2|10719.5|10719.1|10718.2|197
1593107400000|2020-06-25 17:50:00|10719.6|10718.9|10719.1|10718.4|10720.3|10719.5|10718.4|10717.7|288
1593107700000|2020-06-25 17:55:00|10719.2|10718.5|10721.9|10721.2|10721.9|10721.2|10719.2|10718.5|294
1593108000000|2020-06-25 18:00:00|10721.7|10721|10724|10723.3|10724.7|10723.8|10720.7|10719.8|444
1593108300000|2020-06-25 18:05:00|10723.9|10723.2|10721.6|10720.6|10723.9|10723.2|10721.3|10720.4|260
1593108600000|2020-06-25 18:10:00|10721.2|10720.5|10722|10721|10724.3|10723.5|10721.1|10720.2|360
1593108900000|2020-06-25 18:15:00|10721.8|10721.1|10722.9|10722.2|10723.5|10722.8|10721.6|10720.7|221
1593109200000|2020-06-25 18:20:00|10722.8|10722.1|10722.6|10721.9|10723.7|10722.9|10722.4|10721.7|233
1593109500000|2020-06-25 18:25:00|10722.7|10722|10722.7|10722|10723.9|10723.2|10722.1|10721.4|287
1593109800000|2020-06-25 18:30:00|10722.5|10721.8|10723.9|10723.2|10723.9|10723.2|10721.5|10720.8|237
1593110100000|2020-06-25 18:35:00|10723.8|10723.1|10723.5|10722.8|10724.8|10724|10723|10722.2|239
1593110400000|2020-06-25 18:40:00|10723.4|10722.7|10724.1|10723.4|10724.4|10723.7|10723.2|10722.5|175
1593110700000|2020-06-25 18:45:00|10724|10723.3|10723.8|10723.1|10724.3|10723.5|10723.2|10722.5|207
1593111000000|2020-06-25 18:50:00|10723.9|10723.2|10722.1|10721.4|10724|10723.3|10722|10721.3|126
1593111300000|2020-06-25 18:55:00|10722.3|10721.3|10721.8|10721.1|10724|10723.3|10721.7|10720.9|323
1593111600000|2020-06-25 19:00:00|10721.7|10721|10723.1|10722.4|10724.1|10723.4|10721|10720.3|498
1593111900000|2020-06-25 19:05:00|10723.3|10722.6|10721.8|10720.8|10723.8|10723|10721.5|10720.7|434
1593112200000|2020-06-25 19:10:00|10721.7|10720.7|10720.5|10719.5|10722.5|10721.6|10720.1|10719.3|240
1593112500000|2020-06-25 19:15:00|10720.3|10719.6|10720.4|10719.7|10720.6|10719.8|10719.7|10719|225
1593112800000|2020-06-25 19:20:00|10720.3|10719.6|10717.7|10716.7|10720.8|10719.8|10717.1|10716.4|315
1593113100000|2020-06-25 19:25:00|10717.8|10716.8|10716.4|10715.7|10717.9|10717.1|10715.8|10715|305
1593113400000|2020-06-25 19:30:00|10716.5|10715.5|10718.5|10717.8|10718.7|10718|10716.1|10715.3|313
1593113700000|2020-06-25 19:35:00|10718.4|10717.7|10717.9|10717.2|10718.5|10717.7|10716.4|10715.6|266
1593114000000|2020-06-25 19:40:00|10718|10717.3|10719.1|10718.1|10719.5|10718.8|10717.1|10716.2|240
1593114300000|2020-06-25 19:45:00|10719|10718|10719.2|10718.2|10719.5|10718.7|10718.9|10718|190
1593114600000|2020-06-25 19:50:00|10719.1|10718.1|10715.6|10714.9|10719.2|10718.3|10715.4|10714.7|245
1593114900000|2020-06-25 19:55:00|10715.5|10714.8|10715.3|10714.6|10716.6|10715.8|10715|10714.2|340
1593115200000|2020-06-25 20:00:00|10715.4|10714.7|10712.3|10711.6|10717.2|10716.4|10711.8|10710.8|466
1593115500000|2020-06-25 20:05:00|10712.2|10711.5|10715.5|10714.5|10715.8|10715|10712.2|10711.4|242
1593115800000|2020-06-25 20:10:00|10715.4|10714.4|10713.4|10712.7|10715.5|10714.6|10712.7|10711.7|239
1593116100000|2020-06-25 20:15:00|10713.6|10712.6|10716.3|10715.3|10716.9|10715.9|10713.3|10712.3|242
1593116400000|2020-06-25 20:20:00|10716.4|10715.4|10716.9|10715.9|10717.5|10716.6|10713.7|10712.8|182
1593116700000|2020-06-25 20:25:00|10716.8|10715.8|10716.8|10715.8|10717.3|10716.3|10715.8|10715|221
1593117000000|2020-06-25 20:30:00|10716.7|10715.7|10716.5|10715.5|10717.2|10716.2|10716.3|10715.4|195
1593117300000|2020-06-25 20:35:00|10716.6|10715.6|10716.5|10715.5|10716.6|10715.7|10715.9|10714.9|128
1593117600000|2020-06-25 20:40:00|10716.4|10715.4|10717.2|10716.2|10717.8|10716.8|10715.8|10714.8|205
1593117900000|2020-06-25 20:45:00|10716.9|10715.9|10717.7|10716.7|10718|10717|10715.6|10714.7|472
1593118200000|2020-06-25 20:50:00|10717.6|10716.6|10717.7|10716.7|10718.4|10717.4|10717|10716|427
1593118500000|2020-06-25 20:55:00|10717.8|10716.8|10719.9|10718.9|10720.8|10719.3|10717.4|10716.4|394
1593118800000|2020-06-25 21:00:00|10719.8|10718.8|10719.9|10718.9|10721.4|10719.9|10719.8|10718.8|9
1593119100000|2020-06-25 21:05:00|10724.4|10718.4|10724.5|10718.5|10726.4|10720.4|10724|10718|1140
1593119400000|2020-06-25 21:10:00|10724.9|10718.9|10724.3|10718.3|10726.3|10720.3|10721.1|10716.5|1262
1593119700000|2020-06-25 21:15:00|10725|10719|10724.9|10719.4|10726.1|10720.1|10722.3|10716.3|857
1593120000000|2020-06-25 21:20:00|10725.1|10719.3|10722.3|10716.3|10725.7|10720|10721|10715|1187
1593120300000|2020-06-25 21:25:00|10722.6|10716.6|10722|10716|10723.1|10717.1|10720.8|10714.8|1431
1593120600000|2020-06-25 21:30:00|10722.4|10716.4|10723.7|10717.7|10724.7|10718.7|10721.4|10715.4|874
1593120900000|2020-06-25 21:35:00|10723.6|10717.6|10723|10717|10727.7|10722.7|10720.2|10714.2|1003
1593121200000|2020-06-25 21:40:00|10723.2|10717.2|10722.3|10716.3|10727.5|10722.1|10719.6|10713.6|870
1593121500000|2020-06-25 21:45:00|10721.6|10715.6|10722.1|10716.1|10727.3|10721.8|10720|10714|1292
1593121800000|2020-06-25 21:50:00|10722.2|10716.2|10721.9|10715.9|10725.9|10719.9|10720.5|10714.5|984
1593122100000|2020-06-25 21:55:00|10722|10716|10721.9|10715.9|10726.4|10720.9|10719.6|10713.6|1463
1593122400000|2020-06-25 22:00:00|10721.7|10715.7|10718|10716.2|10724|10718|10717.3|10713.6|1249
1593122700000|2020-06-25 22:05:00|10717.9|10716.3|10718|10717|10718.2|10717.1|10716.2|10715|290
1593123000000|2020-06-25 22:10:00|10718.1|10717.1|10718.4|10717.4|10719.3|10718.3|10717.9|10716.9|211
1593123300000|2020-06-25 22:15:00|10718.3|10717.3|10718.3|10717.3|10719.2|10718.2|10717.9|10716.9|187
1593123600000|2020-06-25 22:20:00|10718.4|10717.4|10717.3|10716.3|10718.4|10717.4|10717|10716|152
1593123900000|2020-06-25 22:25:00|10717.4|10716.4|10717.1|10716.1|10717.8|10716.8|10716|10715|172
1593124200000|2020-06-25 22:30:00|10717.2|10716.2|10717|10716|10717.5|10716.5|10716.3|10715.3|127
1593124500000|2020-06-25 22:35:00|10717.1|10716.1|10717.7|10716.7|10718.3|10717.3|10717|10716|227
1593124800000|2020-06-25 22:40:00|10717.8|10716.8|10717.1|10716.1|10717.9|10716.9|10716.6|10715.6|145
1593125100000|2020-06-25 22:45:00|10717|10716|10716.7|10715.7|10717.1|10716.1|10715.8|10714.8|182
1593125400000|2020-06-25 22:50:00|10716.6|10715.6|10716|10715|10716.7|10715.7|10715.4|10714.4|128
1593125700000|2020-06-25 22:55:00|10715.9|10714.9|10716.9|10715.9|10718.2|10717.2|10715.9|10714.9|191
1593126000000|2020-06-25 23:00:00|10716.8|10715.8|10717|10716|10717.1|10716.2|10715.9|10714.9|160
1593126300000|2020-06-25 23:05:00|10717.1|10716.1|10717.3|10716.3|10717.9|10716.9|10716.7|10715.7|177
1593126600000|2020-06-25 23:10:00|10717.2|10716.2|10717.6|10716.6|10718|10717|10716.6|10715.6|182
1593126900000|2020-06-25 23:15:00|10717.5|10716.5|10717.9|10717.2|10718.4|10717.4|10717.4|10716.4|138
1593127200000|2020-06-25 23:20:00|10718|10717|10719.5|10718.5|10719.5|10718.6|10717.5|10716.7|243
1593127500000|2020-06-25 23:25:00|10719.4|10718.4|10718.8|10717.8|10719.5|10718.5|10718.4|10717.6|136
1593127800000|2020-06-25 23:30:00|10718.9|10717.9|10717.1|10716.1|10719.4|10718.5|10716.5|10715.5|175
1593128100000|2020-06-25 23:35:00|10717|10716|10718.7|10717.7|10718.9|10718|10716.8|10715.8|206
1593128400000|2020-06-25 23:40:00|10718.6|10717.9|10718.1|10717.1|10718.8|10718|10717.3|10716.4|205
1593128700000|2020-06-25 23:45:00|10718.2|10717.2|10716.9|10715.9|10718.8|10717.8|10716.9|10715.9|266
1593129000000|2020-06-25 23:50:00|10717|10716|10717.2|10716.2|10717.6|10716.6|10716.4|10715.6|157
1593129300000|2020-06-25 23:55:00|10717.1|10716.1|10716.5|10715.5|10717.3|10716.3|10716|10715|193
1593129600000|2020-06-26 00:00:00|10716.6|10715.6|10714.9|10713.9|10716.6|10715.6|10713.4|10712.6|487
1593129900000|2020-06-26 00:05:00|10715.1|10714.1|10714.8|10713.8|10716.7|10715.8|10714.5|10713.7|342
1593130200000|2020-06-26 00:10:00|10714.9|10713.9|10712.9|10711.9|10715.3|10714.5|10711.5|10710.7|405
1593130500000|2020-06-26 00:15:00|10713|10712|10713.7|10712.7|10715.6|10714.7|10711.4|10710.6|460
1593130800000|2020-06-26 00:20:00|10713.8|10712.8|10713.9|10713.2|10715.9|10714.9|10713.4|10712.6|342
1593131100000|2020-06-26 00:25:00|10714|10713.3|10710.7|10710|10714.1|10713.3|10710|10709.1|379
1593131400000|2020-06-26 00:30:00|10710.8|10710.1|10711.4|10710.4|10712.1|10711.3|10709.1|10708.2|437
1593131700000|2020-06-26 00:35:00|10711.5|10710.5|10715.7|10715|10716|10715.1|10711.2|10710.2|549
1593132000000|2020-06-26 00:40:00|10715.8|10715.1|10718.8|10717.8|10718.9|10718.1|10715.8|10715|330
1593132300000|2020-06-26 00:45:00|10718.7|10717.7|10718.8|10717.8|10718.9|10718|10716.7|10715.8|401
1593132600000|2020-06-26 00:50:00|10718.7|10717.7|10712.4|10711.4|10723.4|10722.5|10711.1|10710.3|927
1593132900000|2020-06-26 00:55:00|10712.6|10711.6|10718.9|10717.9|10719.2|10718.2|10712.5|10711.5|766
1593133200000|2020-06-26 01:00:00|10719|10718|10720.5|10719.5|10721|10720|10717.7|10716.7|418
1593133500000|2020-06-26 01:05:00|10720.6|10719.6|10718.9|10717.9|10722.2|10721.4|10718.6|10717.6|332
1593133800000|2020-06-26 01:10:00|10719|10718|10718.5|10717.5|10720.8|10719.8|10718.2|10717.3|344
1593134100000|2020-06-26 01:15:00|10718.6|10717.6|10718.8|10717.8|10720.1|10719.3|10717|10716|384
1593134400000|2020-06-26 01:20:00|10718.7|10717.7|10719.8|10719.1|10720.1|10719.2|10718.1|10717.1|267
1593134700000|2020-06-26 01:25:00|10719.9|10719.2|10718.4|10717.7|10720.6|10719.6|10718|10717|175
1593135000000|2020-06-26 01:30:00|10718.5|10717.8|10718.5|10717.8|10720.2|10719.5|10717.8|10716.8|338
1593135300000|2020-06-26 01:35:00|10718.4|10717.7|10718.5|10717.5|10720.1|10719.1|10718.2|10717.3|294
1593135600000|2020-06-26 01:40:00|10718.6|10717.6|10719.5|10718.8|10719.7|10719|10718|10717.2|254
1593135900000|2020-06-26 01:45:00|10719.6|10718.6|10719.4|10718.7|10721.3|10720.6|10718.6|10717.6|406
1593136200000|2020-06-26 01:50:00|10719.5|10718.8|10719.6|10718.6|10720.8|10719.9|10719|10718.1|340
1593136500000|2020-06-26 01:55:00|10719.5|10718.5|10720.1|10719.1|10721.2|10720.4|10719.2|10718.4|419
1593136800000|2020-06-26 02:00:00|10720.2|10719.2|10720.5|10719.8|10721|10720.2|10719.6|10718.9|305
1593137100000|2020-06-26 02:05:00|10720.4|10719.7|10720|10719.3|10721.8|10720.8|10720|10719|263
1593137400000|2020-06-26 02:10:00|10720.1|10719.1|10718.3|10717.3|10721|10720|10717.7|10716.9|231
1593137700000|2020-06-26 02:15:00|10718.2|10717.2|10718.7|10717.7|10719.6|10718.6|10717.7|10716.8|261
1593138000000|2020-06-26 02:20:00|10718.5|10717.5|10717.8|10716.8|10718.6|10717.9|10716.8|10716|246
1593138300000|2020-06-26 02:25:00|10717.7|10716.7|10718.8|10717.8|10718.9|10718|10716|10715.2|238
1593138600000|2020-06-26 02:30:00|10718.6|10717.9|10719.5|10718.5|10719.6|10718.7|10718.1|10717.4|226
1593138900000|2020-06-26 02:35:00|10719.3|10718.6|10718.4|10717.4|10719.4|10718.7|10718|10717.2|148
1593139200000|2020-06-26 02:40:00|10718.3|10717.3|10718.5|10717.5|10719.7|10718.9|10718|10717.2|222
1593139500000|2020-06-26 02:45:00|10718.4|10717.4|10718.2|10717.5|10719.3|10718.4|10717.5|10716.6|237
1593139800000|2020-06-26 02:50:00|10718.1|10717.4|10717.8|10716.8|10718.6|10717.8|10716.9|10716|215
1593140100000|2020-06-26 02:55:00|10717.9|10716.9|10716.6|10715.6|10717.9|10716.9|10716.2|10715.4|178
1593140400000|2020-06-26 03:00:00|10716.5|10715.5|10715.7|10714.7|10717.1|10716.3|10713.6|10712.9|274
1593140700000|2020-06-26 03:05:00|10715.6|10714.6|10716|10715|10716.3|10715.6|10715.6|10714.6|90
1593141000000|2020-06-26 03:10:00|10715.9|10715.2|10715.5|10714.5|10716|10715.2|10714.7|10713.7|179
1593141300000|2020-06-26 03:15:00|10715.4|10714.4|10716.7|10715.7|10716.7|10715.9|10714.9|10713.9|182
1593141600000|2020-06-26 03:20:00|10716.6|10715.9|10716.4|10715.7|10717|10716.2|10715.7|10714.9|211
1593141900000|2020-06-26 03:25:00|10716.5|10715.8|10715.9|10714.9|10717|10716.1|10715.4|10714.4|214
1593142200000|2020-06-26 03:30:00|10715.8|10714.8|10715.1|10714.4|10716|10715.3|10714|10713.1|259
1593142500000|2020-06-26 03:35:00|10715|10714.3|10715.2|10714.2|10715.5|10714.5|10714.6|10713.8|218
1593142800000|2020-06-26 03:40:00|10715.1|10714.1|10716|10715|10716|10715|10714.9|10714|215
1593143100000|2020-06-26 03:45:00|10716.2|10715.3|10715.3|10714.3|10716.6|10715.6|10715.2|10714.2|200
1593143400000|2020-06-26 03:50:00|10715.4|10714.4|10715.4|10714.7|10715.5|10714.8|10713.9|10713.1|236
1593143700000|2020-06-26 03:55:00|10715.6|10714.6|10716.7|10715.7|10717.2|10716.5|10714.8|10714.1|281
1593144000000|2020-06-26 04:00:00|10716.5|10715.5|10717.4|10716.4|10717.4|10716.6|10715.7|10714.8|302
1593144300000|2020-06-26 04:05:00|10717.3|10716.3|10716.5|10715.5|10718.2|10717.2|10716.2|10715.4|328
1593144600000|2020-06-26 04:10:00|10716.6|10715.6|10715.4|10714.7|10716.8|10716.1|10713.9|10713|257
1593144900000|2020-06-26 04:15:00|10715.3|10714.6|10713.7|10713|10715.7|10715|10713.4|10712.6|192
1593145200000|2020-06-26 04:20:00|10713.9|10712.9|10715|10714.3|10716|10715.1|10713.7|10712.8|292
1593145500000|2020-06-26 04:25:00|10715.1|10714.4|10715.6|10714.9|10715.7|10715|10714.1|10713.2|259
1593145800000|2020-06-26 04:30:00|10715.5|10714.8|10711.6|10710.9|10715.5|10714.8|10711.3|10710.5|351
1593146100000|2020-06-26 04:35:00|10711.5|10710.8|10711.6|10710.9|10713.7|10713|10711.3|10710.5|243
1593146400000|2020-06-26 04:40:00|10711.9|10711|10711.2|10710.5|10712.4|10711.6|10711|10710.1|224
1593146700000|2020-06-26 04:45:00|10711.3|10710.6|10710.5|10709.8|10712.2|10711.3|10709.9|10709.1|345
1593147000000|2020-06-26 04:50:00|10710.6|10709.9|10710.5|10709.8|10711.1|10710.4|10710.1|10709.1|335
1593147300000|2020-06-26 04:55:00|10710.7|10709.7|10708.7|10708|10710.7|10709.9|10707.9|10706.9|370
1593147600000|2020-06-26 05:00:00|10708.6|10707.9|10710.8|10709.8|10711.1|10710.1|10708.6|10707.9|337
1593147900000|2020-06-26 05:05:00|10710.7|10709.7|10710.7|10710|10711.4|10710.5|10710.1|10709.3|256
1593148200000|2020-06-26 05:10:00|10710.8|10710.1|10710.3|10709.6|10711.5|10710.8|10710|10709.1|318
1593148500000|2020-06-26 05:15:00|10710.2|10709.5|10708.1|10707.4|10710.3|10709.6|10708.1|10707.4|244
1593148800000|2020-06-26 05:20:00|10708.3|10707.3|10710|10709.3|10710.2|10709.4|10708.1|10707.3|180
1593149100000|2020-06-26 05:25:00|10709.9|10709.2|10708.2|10707.5|10710.2|10709.4|10708|10707.1|185
1593149400000|2020-06-26 05:30:00|10708.3|10707.6|10707.3|10706.3|10708.6|10707.9|10706.8|10706|205
1593149700000|2020-06-26 05:35:00|10707.2|10706.2|10707.1|10706.1|10708|10707.1|10706.6|10705.9|309
1593150000000|2020-06-26 05:40:00|10707.2|10706.4|10705.3|10704.6|10707.4|10706.4|10705|10704.2|256
1593150300000|2020-06-26 05:45:00|10705.4|10704.7|10708.9|10708.2|10709|10708.3|10705|10704.1|268
1593150600000|2020-06-26 05:50:00|10709|10708.3|10708.5|10707.8|10709.5|10708.7|10708.1|10707.4|220
1593150900000|2020-06-26 05:55:00|10708.6|10707.9|10705.6|10704.6|10708.7|10708|10705.5|10704.5|304
1593151200000|2020-06-26 06:00:00|10705.7|10704.7|10707.8|10707.1|10708.1|10707.3|10704.2|10703.3|519
1593151500000|2020-06-26 06:05:00|10707.7|10707|10706.8|10706.1|10708.7|10708|10706.6|10705.8|339
1593151800000|2020-06-26 06:10:00|10706.7|10706|10705.9|10705.2|10707.8|10707.1|10705.9|10705.1|284
1593152100000|2020-06-26 06:15:00|10706|10705.3|10710.6|10709.9|10710.7|10710|10705.7|10705|292
1593152400000|2020-06-26 06:20:00|10710.7|10710|10709|10708.3|10710.8|10710|10708.9|10708.1|207
1593152700000|2020-06-26 06:25:00|10709.1|10708.4|10709.8|10709.1|10710.2|10709.4|10708.6|10707.8|271
1593153000000|2020-06-26 06:30:00|10709.7|10709|10709.9|10709.2|10710.5|10709.7|10707.3|10706.6|368
1593153300000|2020-06-26 06:35:00|10709.8|10709.1|10712.1|10711.1|10712.2|10711.3|10709.6|10708.9|195
1593153600000|2020-06-26 06:40:00|10712.2|10711.2|10710.4|10709.4|10712.2|10711.4|10710.1|10709.2|218
1593153900000|2020-06-26 06:45:00|10710.3|10709.3|10710.8|10710.1|10711.2|10710.4|10710.1|10709.3|213
1593154200000|2020-06-26 06:50:00|10710.7|10710|10713.6|10712.9|10713.9|10713|10710.7|10710|250
1593154500000|2020-06-26 06:55:00|10713.7|10713|10714.4|10713.4|10715.3|10714.5|10712.9|10712.1|364
1593154800000|2020-06-26 07:00:00|10714.3|10713.3|10714.3|10713.6|10714.8|10714|10712.9|10712.1|493
1593155100000|2020-06-26 07:05:00|10714.2|10713.5|10713|10712|10714.8|10714|10712.9|10712|367
1593155400000|2020-06-26 07:10:00|10712.9|10712.2|10709.9|10709.2|10713|10712.3|10709.7|10709|378
1593155700000|2020-06-26 07:15:00|10710|10709|10710.9|10710.2|10711.7|10710.9|10709.8|10709|319
1593156000000|2020-06-26 07:20:00|10711|10710.3|10708.3|10707.6|10711.1|10710.4|10708.3|10707.6|326
1593156300000|2020-06-26 07:25:00|10708.4|10707.7|10707|10706.3|10708.5|10707.8|10706.4|10705.7|355
1593156600000|2020-06-26 07:30:00|10707.1|10706.4|10705.4|10704.7|10707.8|10707|10705.3|10704.6|389
1593156900000|2020-06-26 07:35:00|10705.3|10704.6|10704.3|10703.3|10705.4|10704.7|10703.7|10702.9|353
1593157200000|2020-06-26 07:40:00|10704.4|10703.4|10696.8|10695.8|10704.5|10703.5|10696|10695|622
1593157500000|2020-06-26 07:45:00|10696.9|10695.9|10695.6|10694.9|10697.9|10697.1|10694.7|10693.8|436
1593157800000|2020-06-26 07:50:00|10695.4|10694.7|10695.8|10695.1|10697.8|10697|10694.3|10693.5|387
1593158100000|2020-06-26 07:55:00|10695.9|10695.2|10699.4|10698.4|10699.5|10698.5|10695.1|10694.3|433
1593158400000|2020-06-26 08:00:00|10699.3|10698.3|10698.4|10697.7|10699.7|10698.9|10697.1|10696.1|410
1593158700000|2020-06-26 08:05:00|10698.5|10697.8|10698.4|10697.4|10699.8|10698.9|10697.7|10696.9|470
1593159000000|2020-06-26 08:10:00|10698.1|10697.2|10695.4|10694.7|10698.5|10697.6|10695|10694|399
1593159300000|2020-06-26 08:15:00|10695.3|10694.6|10697.3|10696.6|10697.8|10696.9|10694.4|10693.4|409
1593159600000|2020-06-26 08:20:00|10697.4|10696.7|10698.4|10697.4|10698.5|10697.5|10694.7|10694|386
1593159900000|2020-06-26 08:25:00|10698.5|10697.5|10696.1|10695.4|10698.5|10697.5|10696|10695.3|261
1593160200000|2020-06-26 08:30:00|10696.2|10695.5|10695.6|10694.9|10696.3|10695.6|10693.7|10693|314
1593160500000|2020-06-26 08:35:00|10695.5|10694.8|10694.3|10693.6|10696.3|10695.5|10694.1|10693.3|270
1593160800000|2020-06-26 08:40:00|10694.5|10693.8|10691.6|10690.6|10696|10695.2|10691.5|10690.6|324
1593161100000|2020-06-26 08:45:00|10691.5|10690.8|10689.2|10688.2|10691.5|10690.8|10689.1|10688.2|567
1593161400000|2020-06-26 08:50:00|10689.1|10688.4|10692.8|10691.8|10693.5|10692.6|10689|10688.2|409
1593161700000|2020-06-26 08:55:00|10692.9|10691.9|10686.9|10686.2|10693.5|10692.6|10686.8|10685.9|521
1593162000000|2020-06-26 09:00:00|10686.8|10686.1|10689.5|10688.5|10689.9|10688.9|10686.8|10686|458
1593162300000|2020-06-26 09:05:00|10689.6|10688.8|10689.2|10688.5|10690.4|10689.5|10688.1|10687.4|319
1593162600000|2020-06-26 09:10:00|10689.3|10688.6|10689.9|10689.2|10690.7|10689.7|10689|10688.2|284
1593162900000|2020-06-26 09:15:00|10690|10689.3|10690.4|10689.7|10691.7|10690.8|10690|10689.2|376
1593163200000|2020-06-26 09:20:00|10690.5|10689.8|10691.8|10691.1|10692.1|10691.2|10690.5|10689.7|268
1593163500000|2020-06-26 09:25:00|10691.9|10691.2|10691.4|10690.7|10692|10691.2|10690.4|10689.6|222
1593163800000|2020-06-26 09:30:00|10691.5|10690.8|10690.5|10689.8|10691.5|10690.8|10689.8|10689.1|309
1593164100000|2020-06-26 09:35:00|10690.6|10689.9|10690.4|10689.7|10691.2|10690.3|10689.3|10688.4|341
1593164400000|2020-06-26 09:40:00|10690.5|10689.8|10692|10691.3|10692.1|10691.4|10690.4|10689.7|292
1593164700000|2020-06-26 09:45:00|10692.1|10691.4|10690.5|10689.8|10692.2|10691.4|10690.3|10689.5|355
1593165000000|2020-06-26 09:50:00|10690.6|10689.9|10691.3|10690.3|10692.1|10691.4|10689.9|10689|451
1593165300000|2020-06-26 09:55:00|10691.2|10690.2|10691.7|10691|10691.9|10691.1|10690.2|10689.5|331
1593165600000|2020-06-26 10:00:00|10691.9|10691.2|10692.6|10691.6|10694.2|10693.3|10689.3|10688.4|476
1593165900000|2020-06-26 10:05:00|10692.7|10691.7|10692.8|10692.1|10693.4|10692.7|10691.7|10690.8|291
1593166200000|2020-06-26 10:10:00|10692.9|10692.2|10694.3|10693.6|10694.6|10693.9|10692.2|10691.4|339
1593166500000|2020-06-26 10:15:00|10694.2|10693.5|10694.3|10693.6|10696.6|10695.7|10694.1|10693.4|328
1593166800000|2020-06-26 10:20:00|10694.4|10693.7|10691.9|10690.9|10694.7|10693.8|10690.6|10689.7|298
1593167100000|2020-06-26 10:25:00|10691.8|10691.1|10693.1|10692.4|10693.4|10692.5|10691.1|10690.4|347
1593167400000|2020-06-26 10:30:00|10693.2|10692.5|10691.9|10691.2|10693.4|10692.7|10690.1|10689.3|241
1593167700000|2020-06-26 10:35:00|10692|10691.3|10692.6|10691.6|10693|10692|10691|10690.2|262
1593168000000|2020-06-26 10:40:00|10692.5|10691.5|10689.8|10689.1|10692.8|10692|10689.7|10688.9|219
1593168300000|2020-06-26 10:45:00|10689.9|10689.2|10687.7|10687|10690|10689.2|10687.6|10686.7|312
1593168600000|2020-06-26 10:50:00|10687.6|10686.9|10689|10688.3|10689.3|10688.5|10686.7|10686|225
1593168900000|2020-06-26 10:55:00|10689.1|10688.4|10688.3|10687.6|10689.7|10689|10687|10686.2|273
1593169200000|2020-06-26 11:00:00|10688.4|10687.7|10687.5|10686.5|10688.6|10687.8|10684.7|10684|382
1593169500000|2020-06-26 11:05:00|10687.7|10686.7|10685.9|10685.2|10687.8|10686.8|10685.3|10684.5|317
1593169800000|2020-06-26 11:10:00|10685.8|10685.1|10685|10684|10686.1|10685.3|10683.7|10682.8|357
1593170100000|2020-06-26 11:15:00|10684.9|10684.3|10683|10682|10685.3|10684.6|10680.6|10679.9|359
1593170400000|2020-06-26 11:20:00|10682.9|10681.9|10684.7|10684|10684.8|10684|10680.2|10679.5|344
1593170700000|2020-06-26 11:25:00|10684.6|10683.9|10686.2|10685.5|10687.4|10686.6|10684.5|10683.7|293
1593171000000|2020-06-26 11:30:00|10686.1|10685.4|10686.8|10685.8|10687|10686.1|10683.8|10683|502
1593171300000|2020-06-26 11:35:00|10686.6|10685.6|10686.7|10686|10687.5|10686.7|10684.7|10684|419
1593171600000|2020-06-26 11:40:00|10686.5|10685.8|10691.9|10691.2|10693.2|10692.4|10686|10685.1|438
1593171900000|2020-06-26 11:45:00|10691.8|10691.1|10691.6|10690.9|10692.5|10691.8|10690.7|10689.8|409
1593172200000|2020-06-26 11:50:00|10691.5|10690.8|10691.2|10690.5|10692.4|10691.7|10690.7|10690|374
1593172500000|2020-06-26 11:55:00|10691.1|10690.4|10699.5|10698.8|10699.7|10699|10691|10690.3|610
1593172800000|2020-06-26 12:00:00|10699.4|10698.7|10697.7|10697|10701.4|10700.7|10697.2|10696.4|636
1593173100000|2020-06-26 12:05:00|10697.8|10696.8|10696.2|10695.5|10698.2|10697.4|10696.1|10695.3|358
1593173400000|2020-06-26 12:10:00|10696.3|10695.6|10696.2|10695.5|10697.2|10696.5|10695.6|10694.7|370
1593173700000|2020-06-26 12:15:00|10696.5|10695.8|10700|10699.3|10700.7|10700|10696.4|10695.6|378
1593174000000|2020-06-26 12:20:00|10699.8|10699.1|10697.1|10696.4|10701|10700.1|10696.8|10695.9|391
1593174300000|2020-06-26 12:25:00|10697.2|10696.2|10696.6|10690.7|10697.5|10696.3|10692.3|10690.3|379
1593174600000|2020-06-26 12:30:00|10696.7|10691.1|10691.3|10690.6|10697.8|10692.8|10691.2|10690.4|511
1593174900000|2020-06-26 12:35:00|10691.2|10690.5|10695|10694.3|10695.1|10694.3|10691.1|10690.3|344
1593175200000|2020-06-26 12:40:00|10694.9|10694.2|10695.7|10694.7|10695.8|10694.9|10693.3|10692.5|379
1593175500000|2020-06-26 12:45:00|10695.8|10694.8|10699|10698.3|10699.8|10699|10695.1|10694.4|405
1593175800000|2020-06-26 12:50:00|10699.1|10698.1|10704|10703|10704.7|10703.9|10699|10698.1|420
1593176100000|2020-06-26 12:55:00|10703.9|10702.9|10705|10704|10706|10705.3|10701.3|10700.3|616
1593176400000|2020-06-26 13:00:00|10705.1|10704.1|10703.5|10702.8|10705.6|10704.9|10702.3|10701.5|612
1593176700000|2020-06-26 13:05:00|10703.6|10702.6|10704.9|10704.2|10707.6|10706.8|10703.6|10702.6|609
1593177000000|2020-06-26 13:10:00|10705|10704.3|10705.9|10704.9|10707|10706|10704.7|10704|501
1593177300000|2020-06-26 13:15:00|10706|10705|10704.6|10703.9|10707.2|10706.4|10704.5|10703.8|405
1593177600000|2020-06-26 13:20:00|10704.8|10704.1|10704.6|10703.6|10705|10704.3|10702.9|10702.1|483
1593177900000|2020-06-26 13:25:00|10704.4|10703.7|10710.3|10709.6|10712.1|10711.1|10704.4|10703.7|590
1593178200000|2020-06-26 13:30:00|10710.4|10709.7|10712.5|10711.5|10712.5|10711.6|10708|10707.3|744
1593178500000|2020-06-26 13:35:00|10712.4|10711.4|10710.3|10709.6|10713.4|10712.5|10709.3|10708.5|570
1593178800000|2020-06-26 13:40:00|10710.4|10709.7|10715.1|10714.1|10715.2|10714.4|10710.4|10709.7|607
1593179100000|2020-06-26 13:45:00|10715.2|10714.2|10717.2|10716.5|10719.7|10719|10714.9|10714|698
1593179400000|2020-06-26 13:50:00|10717.3|10716.3|10717.7|10717|10718.7|10718|10715.5|10714.7|642
1593179700000|2020-06-26 13:55:00|10717.6|10716.9|10716.6|10715.6|10718|10717|10716.2|10715.2|424
1593180000000|2020-06-26 14:00:00|10716.5|10715.5|10717.5|10716.8|10718.6|10717.9|10715.1|10714.1|561
1593180300000|2020-06-26 14:05:00|10717.6|10716.9|10713.1|10712.1|10718.5|10717.8|10712.4|10711.6|626
1593180600000|2020-06-26 14:10:00|10713|10712.3|10712.5|10711.8|10713.6|10712.7|10712.1|10711.1|525
1593180900000|2020-06-26 14:15:00|10712.4|10711.7|10717.5|10716.8|10717.8|10716.9|10712.4|10711.7|610
1593181200000|2020-06-26 14:20:00|10717.7|10716.7|10715.1|10714.4|10719.7|10719|10714.6|10713.9|631
1593181500000|2020-06-26 14:25:00|10715.2|10714.5|10715.9|10714.9|10716.7|10716|10712.7|10711.8|598
1593181800000|2020-06-26 14:30:00|10715.7|10715|10714.8|10713.8|10718.3|10717.5|10714.1|10713.1|754
1593182100000|2020-06-26 14:35:00|10714.9|10713.9|10715.5|10714.5|10717.9|10717.1|10714.5|10713.5|681
1593182400000|2020-06-26 14:40:00|10715.6|10714.6|10717.3|10716.3|10718.3|10717.5|10715.3|10714.6|687
1593182700000|2020-06-26 14:45:00|10717.2|10716.5|10716.5|10715.8|10719.7|10718.8|10715.6|10714.8|641
1593183000000|2020-06-26 14:50:00|10716.6|10715.9|10719.1|10718.4|10719.4|10718.5|10714.7|10714|693
1593183300000|2020-06-26 14:55:00|10719|10718.3|10733.7|10732.7|10735.9|10734.9|10719|10718.2|1440
1593183600000|2020-06-26 15:00:00|10733.6|10732.6|10728|10727.3|10736.4|10735.4|10727|10726.3|1170
1593183900000|2020-06-26 15:05:00|10727.9|10727.2|10722.9|10722.2|10728.4|10727.7|10722.3|10721.5|802
1593184200000|2020-06-26 15:10:00|10723|10722.3|10722.5|10721.8|10724.8|10724.1|10721.6|10720.8|614
1593184500000|2020-06-26 15:15:00|10722.4|10721.7|10721.6|10720.9|10724.2|10723.3|10720.9|10720|748
1593184800000|2020-06-26 15:20:00|10721.8|10721.1|10719.5|10718.5|10722.4|10721.5|10719.3|10718.5|462
1593185100000|2020-06-26 15:25:00|10719.3|10718.6|10720.6|10719.6|10720.8|10719.9|10718.5|10717.8|585
1593185400000|2020-06-26 15:30:00|10720.5|10719.8|10721.4|10720.7|10722.2|10721.3|10719.2|10718.4|610
1593185700000|2020-06-26 15:35:00|10721.3|10720.6|10722.9|10722.2|10723.1|10722.3|10720.1|10719.3|605
1593186000000|2020-06-26 15:40:00|10722.7|10722|10724.6|10723.9|10725.1|10724.4|10722.6|10721.8|491
1593186300000|2020-06-26 15:45:00|10724.5|10723.8|10720.1|10719.1|10724.5|10723.8|10719.7|10718.8|496
1593186600000|2020-06-26 15:50:00|10720|10719|10719.8|10719.1|10721.6|10720.8|10719.3|10718.6|465
1593186900000|2020-06-26 15:55:00|10719.5|10718.8|10719.7|10718.7|10721.6|10720.7|10719.5|10718.6|457
1593187200000|2020-06-26 16:00:00|10719.6|10718.9|10720.1|10719.4|10720.8|10720|10717.8|10716.9|403
1593187500000|2020-06-26 16:05:00|10720.2|10719.5|10717.3|10716.6|10720.2|10719.5|10716.1|10715.4|465
1593187800000|2020-06-26 16:10:00|10717.4|10716.7|10716.4|10715.4|10717.5|10716.8|10715.1|10714.3|471
1593188100000|2020-06-26 16:15:00|10716.2|10715.5|10717|10716.3|10718.5|10717.5|10715.1|10714.3|406
1593188400000|2020-06-26 16:20:00|10717.1|10716.1|10714.9|10713.9|10718.4|10717.5|10714.4|10713.5|486
1593188700000|2020-06-26 16:25:00|10714.7|10714|10714.9|10714.2|10716.3|10715.5|10713.4|10712.7|462
1593189000000|2020-06-26 16:30:00|10715|10714.3|10713.9|10712.9|10716.1|10715.2|10713.4|10712.4|530
1593189300000|2020-06-26 16:35:00|10713.6|10712.6|10714.9|10713.9|10715.3|10714.6|10713.2|10712.3|482
1593189600000|2020-06-26 16:40:00|10715|10714|10715.5|10714.5|10715.6|10714.6|10713.9|10713|427
1593189900000|2020-06-26 16:45:00|10715.4|10714.4|10714.4|10713.7|10715.5|10714.7|10714.1|10713.2|367
1593190200000|2020-06-26 16:50:00|10714.5|10713.8|10712.5|10711.8|10715.3|10714.5|10712.5|10711.7|414
1593190500000|2020-06-26 16:55:00|10712.6|10711.9|10714.9|10713.9|10715.1|10714.1|10711.4|10710.6|438
1593190800000|2020-06-26 17:00:00|10715|10714|10715.3|10714.3|10717.7|10716.7|10714.7|10713.9|534
1593191100000|2020-06-26 17:05:00|10715.4|10714.4|10713.6|10712.6|10716.1|10715.3|10712.6|10711.7|275
1593191400000|2020-06-26 17:10:00|10713.3|10712.4|10712.5|10711.5|10713.8|10713|10711.9|10710.9|334
1593191700000|2020-06-26 17:15:00|10712.4|10711.4|10714.3|10713.3|10714.7|10713.9|10711.1|10710.1|376
1593192000000|2020-06-26 17:20:00|10714.2|10713.5|10712.8|10712.1|10714.2|10713.5|10711.6|10710.8|330
1593192300000|2020-06-26 17:25:00|10712.9|10712.2|10713.4|10712.4|10713.7|10713|10712.2|10711.2|319
1593192600000|2020-06-26 17:30:00|10713.2|10712.5|10712.7|10711.7|10713.9|10712.9|10711.7|10710.8|258
1593192900000|2020-06-26 17:35:00|10712.8|10711.8|10712.1|10711.1|10713.4|10712.6|10710.7|10709.8|281
1593193200000|2020-06-26 17:40:00|10712|10711|10712.8|10711.8|10712.9|10711.9|10711|10710.2|325
1593193500000|2020-06-26 17:45:00|10712.9|10711.9|10714|10713|10714.4|10713.6|10712.6|10711.8|277
1593193800000|2020-06-26 17:50:00|10713.9|10712.9|10714.8|10713.8|10714.9|10713.9|10713.1|10712.2|223
1593194100000|2020-06-26 17:55:00|10714.7|10713.7|10715.3|10714.6|10715.7|10714.9|10714.2|10713.4|206
1593194400000|2020-06-26 18:00:00|10715.4|10714.7|10715.5|10714.5|10717.1|10716.3|10714.4|10713.4|344
1593194700000|2020-06-26 18:05:00|10715.4|10714.4|10716.2|10715.2|10716.2|10715.4|10715|10714.2|155
1593195000000|2020-06-26 18:10:00|10716.1|10715.4|10717.3|10716.3|10717.3|10716.5|10715.6|10714.7|308
1593195300000|2020-06-26 18:15:00|10716.9|10716.2|10719.3|10718.6|10720|10719.3|10716.9|10716.1|268
1593195600000|2020-06-26 18:20:00|10719.4|10718.4|10718.7|10718|10720.6|10719.7|10718.5|10717.7|300
1593195900000|2020-06-26 18:25:00|10718.9|10717.9|10719.6|10718.9|10720.2|10719.4|10718.4|10717.6|286
1593196200000|2020-06-26 18:30:00|10719.7|10719|10719.3|10718.3|10721.1|10720.3|10718.4|10717.5|392
1593196500000|2020-06-26 18:35:00|10719.1|10718.4|10720|10719|10720.6|10719.8|10719.1|10718.3|359
1593196800000|2020-06-26 18:40:00|10720.1|10719.1|10719.4|10718.7|10720.5|10719.6|10718.4|10717.7|234
1593197100000|2020-06-26 18:45:00|10719.3|10718.6|10718.9|10717.9|10720.4|10719.4|10718.6|10717.7|266
1593197400000|2020-06-26 18:50:00|10719|10718|10719.4|10718.7|10720.5|10719.5|10718.7|10717.8|287
1593197700000|2020-06-26 18:55:00|10719.3|10718.6|10719.6|10718.6|10720.2|10719.5|10718.8|10718|399
1593198000000|2020-06-26 19:00:00|10719.3|10718.5|10719|10718|10720.6|10719.6|10718.1|10717.3|444
1593198300000|2020-06-26 19:05:00|10718.9|10717.9|10718.7|10717.7|10719.2|10718.2|10718.2|10717.2|182
1593198600000|2020-06-26 19:10:00|10718.8|10717.8|10719.7|10718.7|10720.2|10719.4|10718.2|10717.4|339
1593198900000|2020-06-26 19:15:00|10719.6|10718.6|10719.1|10718.4|10720.3|10719.4|10719|10718|357
1593199200000|2020-06-26 19:20:00|10719.2|10718.5|10718.7|10718|10719.3|10718.6|10717.8|10717.1|257
1593199500000|2020-06-26 19:25:00|10718.8|10718.1|10720.4|10719.7|10721.3|10720.5|10718.8|10718|282
1593199800000|2020-06-26 19:30:00|10720.3|10719.6|10719.8|10719.1|10720.5|10719.7|10719.6|10718.7|223
1593200100000|2020-06-26 19:35:00|10719.9|10718.9|10719.5|10718.5|10721.6|10720.6|10719.4|10718.4|345
1593200400000|2020-06-26 19:40:00|10719.3|10718.6|10719.2|10718.2|10720.4|10719.5|10719|10718.1|315
1593200700000|2020-06-26 19:45:00|10719.3|10718.5|10719.6|10718.6|10719.7|10718.9|10718|10717|281
1593201000000|2020-06-26 19:50:00|10719.5|10718.5|10719.8|10718.8|10719.9|10719|10719.2|10718.3|160
1593201300000|2020-06-26 19:55:00|10719.9|10718.9|10719.2|10718.2|10720.3|10719.3|10718.4|10717.5|299
1593201600000|2020-06-26 20:00:00|10719.1|10718.4|10719.8|10718.8|10721.5|10720.5|10718.3|10717.5|471
1593201900000|2020-06-26 20:05:00|10719.7|10718.7|10720|10719|10720.9|10719.9|10719.2|10718.3|237
1593202200000|2020-06-26 20:10:00|10719.9|10718.9|10719.6|10718.6|10720.1|10719.2|10719|10718|202
1593202500000|2020-06-26 20:15:00|10719.4|10718.4|10718.5|10717.5|10719.6|10718.6|10718.2|10717.3|204
1593202800000|2020-06-26 20:20:00|10718.9|10717.9|10718.2|10717.2|10719|10718|10717|10716|218
1593203100000|2020-06-26 20:25:00|10718.3|10717.3|10717|10716.3|10718.8|10717.8|10716.3|10715.3|232
1593203400000|2020-06-26 20:30:00|10716.9|10715.9|10719.5|10718.5|10720|10719|10716.9|10715.9|212
1593203700000|2020-06-26 20:35:00|10719.4|10718.4|10721|10720|10721.2|10720.2|10719.4|10718.4|225
1593204000000|2020-06-26 20:40:00|10720.5|10719.5|10721.5|10720.5|10722.4|10721.4|10720.2|10719.2|211
1593204300000|2020-06-26 20:45:00|10721.6|10720.6|10720.5|10719.5|10721.6|10720.6|10719.3|10718.3|460
1593204600000|2020-06-26 20:50:00|10720.7|10719.7|10723|10722|10723.2|10722.2|10720.7|10719.7|407
1593204900000|2020-06-26 20:55:00|10722.6|10721.6|10723.4|10719.3|10725.3|10722.7|10718.8|10715.7|478
1593374400000|2020-06-28 20:00:00|10717.9|10705.9|10717.9|10705.9|10719|10707|10717.9|10705.9|10
1593374700000|2020-06-28 20:05:00|10719|10707|10713.9|10701.9|10719|10707|10713.9|10701.9|9
1593375000000|2020-06-28 20:10:00|10719|10707|10717.9|10705.9|10719|10707|10717.9|10705.9|20
1593375300000|2020-06-28 20:15:00|10718|10706|10717.9|10705.9|10719|10707|10717.9|10705.9|12
1593375600000|2020-06-28 20:20:00|10719|10707|10717.9|10705.9|10719|10707|10717.9|10705.9|12
1593375900000|2020-06-28 20:25:00|10718|10706|10718.1|10707|10719|10707|10717.9|10705.9|11
1593376200000|2020-06-28 20:30:00|10717.9|10705.9|10717.9|10705.9|10719|10707|10717.9|10705.9|7
1593376500000|2020-06-28 20:35:00|10719|10707|10718.1|10706.1|10719|10707|10713.9|10701.9|14
1593376800000|2020-06-28 20:40:00|10717.9|10705.9|10719.5|10707.5|10719.5|10707.5|10717.9|10705.9|12
1593377100000|2020-06-28 20:45:00|10719|10707|10717.4|10708|10719|10708.8|10716.2|10705.9|15
1593377400000|2020-06-28 20:50:00|10717.6|10707.3|10719.9|10707.9|10719.9|10707.9|10717.1|10705.9|23
1593377700000|2020-06-28 20:55:00|10717.5|10705.5|10717.1|10707|10720.2|10708.2|10716.9|10705.4|17
1593378000000|2020-06-28 21:00:00|10719|10705.5|10722.4|10710.4|10722.4|10710.4|10717.4|10705.4|39
1593378300000|2020-06-28 21:05:00|10718|10708|10722.4|10710.4|10722.4|10710.4|10714.4|10705.4|87
1593378600000|2020-06-28 21:10:00|10721.7|10709.7|10720.4|10709.3|10722.4|10710.4|10714.5|10705.4|83
1593378900000|2020-06-28 21:15:00|10717.9|10705.9|10715.9|10709.6|10722.4|10710.4|10714.6|10705.7|516
1593379200000|2020-06-28 21:20:00|10715.2|10709.7|10725.5|10713.5|10732.1|10720.1|10714.9|10705.5|706
1593379500000|2020-06-28 21:25:00|10726.4|10714.4|10719.4|10713.2|10729.9|10717.9|10716.9|10705.8|179
1593379800000|2020-06-28 21:30:00|10719.3|10713.1|10722.1|10712.4|10722.6|10713.3|10719.3|10708.5|120
1593380100000|2020-06-28 21:35:00|10722.2|10712.3|10720.7|10712.2|10722.2|10713.3|10719.3|10708.7|141
1593380400000|2020-06-28 21:40:00|10720.6|10711.7|10720|10713.1|10722.2|10713.7|10719|10710.3|251
1593380700000|2020-06-28 21:45:00|10720.6|10713|10720|10712.1|10721.6|10713.6|10719|10710.8|142
1593381000000|2020-06-28 21:50:00|10720.1|10712|10720|10708|10722|10713.6|10718.5|10706.7|182
1593381300000|2020-06-28 21:55:00|10719.9|10707.9|10719.5|10707.5|10722.4|10710.5|10717.2|10705.7|211
1593381600000|2020-06-28 22:00:00|10720.2|10708.2|10721.7|10719.8|10733.2|10721.2|10718.4|10707.5|833
1593381900000|2020-06-28 22:05:00|10721.6|10719.5|10719.8|10718.1|10722.5|10720|10719.4|10717.6|352
1593382200000|2020-06-28 22:10:00|10720|10718|10719|10716.8|10722.5|10719.8|10718.2|10716.6|342
1593382500000|2020-06-28 22:15:00|10718.9|10716.7|10717.7|10716.7|10719.4|10718.1|10717.5|10715.9|384
1593382800000|2020-06-28 22:20:00|10717.4|10716.4|10716.5|10715.5|10717.9|10716.6|10716.5|10715.4|293
1593383100000|2020-06-28 22:25:00|10716.6|10715.6|10716|10715|10717|10716|10715.4|10714.4|194
1593383400000|2020-06-28 22:30:00|10716.1|10715.1|10714.9|10713.9|10716.8|10715.8|10714.7|10713.7|152
1593383700000|2020-06-28 22:35:00|10715|10714|10714.9|10713.9|10716.3|10715.3|10713.6|10712.6|186
1593384000000|2020-06-28 22:40:00|10714.8|10713.8|10715.8|10714.8|10717|10716|10713.7|10712.7|259
1593384300000|2020-06-28 22:45:00|10715.7|10714.7|10715.3|10714.3|10716|10714.8|10713.6|10712.6|286
1593384600000|2020-06-28 22:50:00|10715.4|10714.4|10716.3|10715.3|10717|10715.8|10715.1|10713.9|317
1593384900000|2020-06-28 22:55:00|10716.4|10715.4|10717.3|10716.3|10717.6|10716.6|10716.4|10715|176
1593385200000|2020-06-28 23:00:00|10717.1|10716.1|10718.9|10717.9|10719.6|10718.6|10717.1|10716.1|201
1593385500000|2020-06-28 23:05:00|10719|10718|10719.4|10718.4|10720.9|10720.1|10718.7|10717.7|235
1593385800000|2020-06-28 23:10:00|10719.5|10718.5|10718|10717|10719.6|10718.6|10717.8|10716.8|130
1593386100000|2020-06-28 23:15:00|10717.9|10716.9|10719.2|10718.2|10719.2|10718.2|10717.5|10716.5|110
1593386400000|2020-06-28 23:20:00|10719|10718|10717|10716|10719.4|10718.4|10716.6|10715.6|240
1593386700000|2020-06-28 23:25:00|10717.1|10716.1|10716.1|10715.1|10717.3|10716.3|10715.9|10714.9|216
1593387000000|2020-06-28 23:30:00|10716.2|10715.2|10715.3|10714.3|10716.9|10715.9|10714.5|10713.5|216
1593387300000|2020-06-28 23:35:00|10715.4|10714.4|10718|10717|10718.2|10717.2|10715.2|10714.2|185
1593387600000|2020-06-28 23:40:00|10717.9|10716.9|10720.6|10719.6|10720.6|10719.6|10717.4|10716.7|193
1593387900000|2020-06-28 23:45:00|10720.7|10719.7|10718.9|10717.9|10722.4|10721.4|10718.9|10717.9|179
1593388200000|2020-06-28 23:50:00|10719|10718|10719.4|10718.4|10720.7|10719.7|10718.3|10717.3|253
1593388500000|2020-06-28 23:55:00|10719.3|10718.3|10723.5|10722.5|10724.1|10723.1|10719.3|10718.3|304
1593388800000|2020-06-29 00:00:00|10723.4|10722.4|10719.2|10718.2|10724.2|10723.4|10716.3|10715.3|596
1593389100000|2020-06-29 00:05:00|10719.1|10718.1|10719.5|10718.5|10721.9|10720.9|10718.1|10717.2|402
1593389400000|2020-06-29 00:10:00|10719.6|10718.6|10720.8|10719.8|10720.8|10720|10717.8|10716.8|445
1593389700000|2020-06-29 00:15:00|10720.7|10719.7|10720.6|10719.6|10721.4|10720.4|10719.3|10718.3|295
1593390000000|2020-06-29 00:20:00|10720.5|10719.5|10720.7|10719.7|10723.6|10722.6|10720.1|10719.1|323
1593390300000|2020-06-29 00:25:00|10720.5|10719.8|10721.1|10720.1|10721.2|10720.3|10718.8|10718|309
1593390600000|2020-06-29 00:30:00|10721.2|10720.2|10719|10718|10721.7|10720.7|10718.8|10717.8|309
1593390900000|2020-06-29 00:35:00|10719.1|10718.1|10720|10719|10720.6|10719.6|10718.8|10717.9|313
1593391200000|2020-06-29 00:40:00|10720.1|10719.1|10717.9|10717.2|10720.5|10719.5|10716.4|10715.5|390
1593391500000|2020-06-29 00:45:00|10718.1|10717.4|10718.3|10717.3|10719.5|10718.6|10717.9|10716.9|320
1593391800000|2020-06-29 00:50:00|10718.4|10717.4|10722.3|10721.3|10723|10722.2|10716.2|10715.3|627
1593392100000|2020-06-29 00:55:00|10722.4|10721.4|10727.4|10726.4|10727.6|10726.9|10721.1|10720.1|640
1593392400000|2020-06-29 01:00:00|10727.3|10726.3|10729.5|10728.5|10731.1|10730.2|10727|10726|666
1593392700000|2020-06-29 01:05:00|10729.4|10728.4|10728.2|10727.2|10730.2|10729.3|10727.9|10727|392
1593393000000|2020-06-29 01:10:00|10728|10727|10734.1|10733.1|10735.6|10734.6|10728|10727|586
1593393300000|2020-06-29 01:15:00|10734|10733|10733.3|10732.3|10738.2|10737.2|10733|10732.1|595
1593393600000|2020-06-29 01:20:00|10733.4|10732.4|10732|10731|10735.3|10734.6|10730.7|10729.8|429
1593393900000|2020-06-29 01:25:00|10731.8|10731.1|10730.8|10729.8|10733.8|10732.9|10730.5|10729.6|386
1593394200000|2020-06-29 01:30:00|10730.9|10729.9|10728.4|10727.7|10731|10730.2|10727.8|10727|360
1593394500000|2020-06-29 01:35:00|10728.3|10727.6|10727.5|10726.5|10728.6|10727.7|10726.2|10725.3|424
1593394800000|2020-06-29 01:40:00|10727.4|10726.4|10727.2|10726.2|10728.8|10727.9|10726.5|10725.5|268
1593395100000|2020-06-29 01:45:00|10727.1|10726.1|10726.4|10725.7|10727.7|10726.9|10725.1|10724.2|364
1593395400000|2020-06-29 01:50:00|10726.7|10726|10726.2|10725.5|10728.2|10727.2|10725.6|10724.6|293
1593395700000|2020-06-29 01:55:00|10726|10725.3|10727.4|10726.4|10727.5|10726.7|10724.9|10724|368
1593396000000|2020-06-29 02:00:00|10729|10728|10725|10724|10729.2|10728.2|10723.7|10722.8|378
1593396300000|2020-06-29 02:05:00|10724.9|10723.9|10727|10726|10727.1|10726.2|10724.2|10723.5|249
1593396600000|2020-06-29 02:10:00|10727.1|10726.1|10726.4|10725.4|10727.3|10726.5|10724.9|10723.9|320
1593396900000|2020-06-29 02:15:00|10726.3|10725.3|10724.3|10723.3|10726.4|10725.4|10724.1|10723.2|254
1593397200000|2020-06-29 02:20:00|10724.4|10723.4|10723.2|10722.2|10725|10724.2|10723.2|10722.2|231
1593397500000|2020-06-29 02:25:00|10723.1|10722.4|10723|10722.3|10723.8|10722.9|10722.4|10721.5|265
1593397800000|2020-06-29 02:30:00|10722.9|10722.2|10721.3|10720.3|10723.9|10723.1|10720.7|10719.8|363
1593398100000|2020-06-29 02:35:00|10721.2|10720.6|10720.5|10719.5|10721.6|10720.7|10719.4|10718.7|347
1593398400000|2020-06-29 02:40:00|10720.4|10719.4|10719.8|10718.8|10720.8|10720|10719|10718.1|375
1593398700000|2020-06-29 02:45:00|10719.7|10718.7|10720.5|10719.8|10720.9|10720.1|10719.1|10718.2|350
1593399000000|2020-06-29 02:50:00|10720.6|10719.6|10717.5|10716.8|10721.1|10720.2|10717.5|10716.8|222
1593399300000|2020-06-29 02:55:00|10717.6|10716.9|10717.4|10716.7|10718.8|10718|10716.3|10715.5|417
1593399600000|2020-06-29 03:00:00|10717.3|10716.6|10718.6|10717.9|10720|10719|10717|10716.1|217
1593399900000|2020-06-29 03:05:00|10718.5|10717.8|10718.3|10717.3|10719.6|10718.8|10718|10717.1|249
1593400200000|2020-06-29 03:10:00|10718.2|10717.2|10719.9|10718.9|10720.8|10719.9|10717.8|10716.8|388
1593400500000|2020-06-29 03:15:00|10719.8|10718.8|10717.9|10716.9|10719.8|10718.8|10716.2|10715.5|374
1593400800000|2020-06-29 03:20:00|10718|10717|10718.7|10717.7|10718.8|10717.9|10717|10716.3|246
1593401100000|2020-06-29 03:25:00|10718.5|10717.5|10718.1|10717.1|10718.8|10718|10717.6|10716.9|203
1593401400000|2020-06-29 03:30:00|10718|10717|10717.7|10716.7|10718.3|10717.5|10714.8|10714|451
1593401700000|2020-06-29 03:35:00|10717.8|10716.8|10716.1|10715.4|10717.8|10716.9|10715.5|10714.7|204
1593402000000|2020-06-29 03:40:00|10716|10715.3|10715.5|10714.8|10716.8|10716|10715.1|10714.3|290
1593402300000|2020-06-29 03:45:00|10715.6|10714.9|10715.6|10714.9|10715.9|10715.1|10714.1|10713.4|309
1593402600000|2020-06-29 03:50:00|10715.5|10714.8|10713.3|10712.6|10715.9|10715.1|10712.7|10712|240
1593402900000|2020-06-29 03:55:00|10713.4|10712.7|10715|10714|10715.3|10714.4|10713.4|10712.7|209
1593403200000|2020-06-29 04:00:00|10715.2|10714.3|10715.9|10714.9|10715.9|10715.1|10714.5|10713.5|270
1593403500000|2020-06-29 04:05:00|10715.8|10715.1|10716.3|10715.3|10717|10716.1|10714.9|10714|289
1593403800000|2020-06-29 04:10:00|10716.2|10715.5|10714.6|10713.6|10716.3|10715.5|10714|10713|188
1593404100000|2020-06-29 04:15:00|10714.7|10713.7|10712.6|10711.6|10714.7|10713.9|10711.3|10710.6|332
1593404400000|2020-06-29 04:20:00|10712.5|10711.5|10712.4|10711.4|10714.1|10713.1|10711.6|10710.7|399
1593404700000|2020-06-29 04:25:00|10712.3|10711.3|10713.5|10712.5|10714.1|10713.1|10711.6|10710.9|267
1593405000000|2020-06-29 04:30:00|10713.6|10712.6|10712.2|10711.2|10714.4|10713.5|10711.8|10711.1|283
1593405300000|2020-06-29 04:35:00|10712.1|10711.1|10706.4|10705.7|10712.2|10711.4|10704.6|10703.7|505
1593405600000|2020-06-29 04:40:00|10706.5|10705.5|10708.3|10707.6|10708.7|10707.9|10705.7|10704.8|372
1593405900000|2020-06-29 04:45:00|10708.2|10707.5|10707.3|10706.3|10708.4|10707.6|10707.1|10706.1|272
1593406200000|2020-06-29 04:50:00|10707.1|10706.4|10708.2|10707.5|10709.6|10708.6|10705.7|10704.8|381
1593406500000|2020-06-29 04:55:00|10708.4|10707.4|10709.1|10708.1|10709.4|10708.6|10707.4|10706.6|435
1593406800000|2020-06-29 05:00:00|10709|10708|10710.7|10710|10710.8|10710.1|10708.8|10708|291
1593407100000|2020-06-29 05:05:00|10710.6|10709.9|10711.7|10710.7|10713.1|10712.3|10710.6|10709.9|378
1593407400000|2020-06-29 05:10:00|10711.6|10710.6|10714.2|10713.2|10715|10714|10711.3|10710.3|472
1593407700000|2020-06-29 05:15:00|10714.1|10713.1|10712.5|10711.5|10714.4|10713.4|10711.9|10711.1|308
1593408000000|2020-06-29 05:20:00|10712.6|10711.6|10712.7|10712|10714.1|10713.2|10712.1|10711.1|290
1593408300000|2020-06-29 05:25:00|10712.9|10711.9|10713.4|10712.4|10714|10713.1|10712.1|10711.2|344
1593408600000|2020-06-29 05:30:00|10713.6|10712.6|10711.2|10710.5|10713.7|10712.8|10710|10709|300
1593408900000|2020-06-29 05:35:00|10711.6|10710.6|10710.5|10709.5|10713.2|10712.5|10710.2|10709.2|462
1593409200000|2020-06-29 05:40:00|10710.4|10709.7|10709.7|10709|10710.5|10709.7|10709.3|10708.4|368
1593409500000|2020-06-29 05:45:00|10709.6|10708.9|10710.4|10709.4|10711.8|10710.8|10709.1|10708.4|290
1593409800000|2020-06-29 05:50:00|10710.2|10709.5|10709.2|10708.5|10712.5|10711.6|10708.9|10708.1|368
1593410100000|2020-06-29 05:55:00|10709.3|10708.3|10711.3|10710.3|10712|10711.1|10709.1|10708.2|441
1593410400000|2020-06-29 06:00:00|10711.2|10710.2|10713.2|10712.5|10713.3|10712.5|10709.8|10708.9|509
1593410700000|2020-06-29 06:05:00|10713.1|10712.4|10714.2|10713.2|10715.1|10714.3|10712.4|10711.5|519
1593411000000|2020-06-29 06:10:00|10714.3|10713.3|10711.6|10710.9|10714.4|10713.5|10711.1|10710.3|500
1593411300000|2020-06-29 06:15:00|10711.7|10711|10709.6|10708.9|10712.5|10711.7|10709.4|10708.6|474
1593411600000|2020-06-29 06:20:00|10709.7|10709|10710.7|10709.7|10710.9|10710.1|10709.1|10708.2|413
1593411900000|2020-06-29 06:25:00|10710.8|10709.8|10708|10707.3|10711.2|10710.5|10707.6|10706.8|433
1593412200000|2020-06-29 06:30:00|10707.9|10707.2|10707.7|10707|10708.8|10707.9|10707|10706.1|330
1593412500000|2020-06-29 06:35:00|10708|10707.3|10707.8|10706.8|10708.5|10707.7|10706.9|10706|315
1593412800000|2020-06-29 06:40:00|10707.7|10706.7|10709.1|10708.4|10709.4|10708.7|10705.4|10704.7|350
1593413100000|2020-06-29 06:45:00|10708.9|10708.1|10709.3|10708.3|10710|10709.2|10708.3|10707.4|428
1593413400000|2020-06-29 06:50:00|10709.2|10708.2|10710.2|10709.5|10710.4|10709.6|10709|10708.2|317
1593413700000|2020-06-29 06:55:00|10710.3|10709.3|10711.8|10710.8|10712.4|10711.4|10710.2|10709.3|374
1593414000000|2020-06-29 07:00:00|10711.9|10710.9|10714.5|10713.8|10715.1|10714.2|10711.3|10710.3|539
1593414300000|2020-06-29 07:05:00|10714.3|10713.6|10715.2|10714.5|10716.9|10716|10713.9|10713.1|333
1593414600000|2020-06-29 07:10:00|10715.1|10714.4|10716.8|10715.8|10718|10717.2|10715.1|10714.4|391
1593414900000|2020-06-29 07:15:00|10716.6|10715.9|10717.3|10716.6|10717.8|10717|10716.2|10715.4|409
1593415200000|2020-06-29 07:20:00|10717.4|10716.7|10715.9|10715.2|10717.8|10717.1|10715.6|10714.9|447
1593415500000|2020-06-29 07:25:00|10716|10715.3|10717.8|10717.1|10718|10717.2|10715.3|10714.5|435
1593415800000|2020-06-29 07:30:00|10717.9|10717.2|10718.8|10718.1|10719.8|10719|10717.3|10716.6|298
1593416100000|2020-06-29 07:35:00|10718.5|10717.8|10718.5|10717.8|10720|10719.3|10717.9|10717.2|373
1593416400000|2020-06-29 07:40:00|10718.4|10717.7|10717.8|10717.1|10720.6|10719.9|10717.7|10717|323
1593416700000|2020-06-29 07:45:00|10718|10717|10716.6|10715.9|10718.2|10717.4|10716.3|10715.5|381
1593417000000|2020-06-29 07:50:00|10716.8|10715.8|10717.9|10717.2|10718.6|10717.8|10716.5|10715.7|301
1593417300000|2020-06-29 07:55:00|10718|10717.3|10720|10719|10720.5|10719.8|10717.9|10717.2|368
1593417600000|2020-06-29 08:00:00|10719.9|10718.9|10722.3|10721.6|10722.3|10721.6|10718.5|10717.7|388
1593417900000|2020-06-29 08:05:00|10722.2|10721.5|10720.9|10719.9|10722.7|10721.9|10719.4|10718.6|337
1593418200000|2020-06-29 08:10:00|10720.7|10720|10719.2|10718.2|10720.8|10720|10718.7|10718|436
1593418500000|2020-06-29 08:15:00|10719.3|10718.3|10717.8|10716.8|10720.6|10719.8|10717.7|10716.8|316
1593418800000|2020-06-29 08:20:00|10717.9|10716.9|10716.8|10716.1|10717.9|10717|10716.6|10715.8|354
1593419100000|2020-06-29 08:25:00|10716.7|10716|10718.4|10717.7|10718.6|10717.7|10716.6|10715.9|323
1593419400000|2020-06-29 08:30:00|10718.3|10717.6|10719.7|10719|10719.9|10719.1|10718|10717.3|254
1593419700000|2020-06-29 08:35:00|10719.6|10718.9|10718.1|10717.4|10719.7|10719|10716.5|10715.8|320
1593420000000|2020-06-29 08:40:00|10718.2|10717.1|10717.9|10717.2|10719.1|10718.3|10717.6|10716.8|342
1593420300000|2020-06-29 08:45:00|10717.8|10717.1|10719.4|10718.7|10720.8|10719.9|10717.8|10717.1|338
1593420600000|2020-06-29 08:50:00|10719.5|10718.8|10718.8|10718.1|10720.6|10719.8|10718.4|10717.7|208
1593420900000|2020-06-29 08:55:00|10718.9|10718.2|10720.7|10719.7|10721|10720.2|10718.7|10718|262
1593421200000|2020-06-29 09:00:00|10720.4|10719.6|10719.5|10718.8|10720.9|10720.1|10719.4|10718.6|266
1593421500000|2020-06-29 09:05:00|10719.6|10718.9|10718.6|10717.9|10720|10719.2|10718.5|10717.7|361
1593421800000|2020-06-29 09:10:00|10718.5|10717.8|10721.8|10721.1|10723.2|10722.3|10718.5|10717.8|390
1593422100000|2020-06-29 09:15:00|10721.7|10721|10723.4|10722.7|10723.7|10722.8|10721.5|10720.8|347
1593422400000|2020-06-29 09:20:00|10723.3|10722.4|10724|10723.3|10724.2|10723.5|10723.1|10722.3|372
1593422700000|2020-06-29 09:25:00|10723.9|10723.2|10724.9|10723.9|10726.2|10725.4|10723.6|10722.9|302
1593423000000|2020-06-29 09:30:00|10724.8|10723.8|10724.1|10723.1|10725.2|10724.5|10723.3|10722.6|391
1593423300000|2020-06-29 09:35:00|10723.9|10723.2|10724.7|10724|10725.4|10724.7|10722.3|10721.4|350
1593423600000|2020-06-29 09:40:00|10724.8|10723.8|10723.3|10722.6|10725.8|10725|10722.8|10721.9|386
1593423900000|2020-06-29 09:45:00|10723.2|10722.5|10720.4|10719.7|10723.3|10722.6|10720.3|10719.6|369
1593424200000|2020-06-29 09:50:00|10720.5|10719.8|10720.4|10719.7|10721.9|10721.1|10720.1|10719.3|266
1593424500000|2020-06-29 09:55:00|10720.3|10719.3|10721.3|10720.6|10721.9|10721.1|10719.9|10719|324
1593424800000|2020-06-29 10:00:00|10721.4|10720.4|10720.5|10719.8|10722|10721.2|10719.7|10719|428
1593425100000|2020-06-29 10:05:00|10720.4|10719.7|10719.2|10718.2|10720.5|10719.8|10718.9|10718.1|224
1593425400000|2020-06-29 10:10:00|10719.1|10718.1|10718.9|10718.2|10719.2|10718.4|10718.2|10717.4|345
1593425700000|2020-06-29 10:15:00|10718.8|10718.1|10717.8|10717.1|10719.5|10718.8|10717.5|10716.8|377
1593426000000|2020-06-29 10:20:00|10717.9|10717.2|10718.8|10718.1|10719.8|10718.8|10717.7|10716.9|367
1593426300000|2020-06-29 10:25:00|10718.9|10718.2|10717.3|10716.6|10719.2|10718.4|10717.2|10716.4|287
1593426600000|2020-06-29 10:30:00|10717.4|10716.4|10717.8|10717.1|10718.1|10717.3|10717.2|10716.3|335
1593426900000|2020-06-29 10:35:00|10717.7|10717|10718.3|10717.3|10718.7|10718|10717.1|10716.3|367
1593427200000|2020-06-29 10:40:00|10718.2|10717.2|10718.7|10717.7|10719.2|10718.2|10717.2|10716.3|290
1593427500000|2020-06-29 10:45:00|10718.5|10717.8|10719.6|10718.9|10720|10719.2|10717.3|10716.3|376
1593427800000|2020-06-29 10:50:00|10719.5|10718.8|10718.3|10717.6|10720.1|10719.3|10717.2|10716.5|376
1593428100000|2020-06-29 10:55:00|10718.2|10717.5|10720.9|10720.2|10721.1|10720.4|10718.1|10717.3|443
1593428400000|2020-06-29 11:00:00|10721|10720.3|10720.9|10720.2|10721.3|10720.6|10718.7|10717.8|431
1593428700000|2020-06-29 11:05:00|10720.8|10720.1|10722.5|10721.8|10722.7|10721.9|10720|10719.3|366
1593429000000|2020-06-29 11:10:00|10722.7|10721.7|10723.8|10723.1|10724.8|10724.1|10721.7|10720.9|314
1593429300000|2020-06-29 11:15:00|10723.7|10723|10724.1|10723.4|10724.8|10723.9|10723.7|10723|351
1593429600000|2020-06-29 11:20:00|10724.2|10723.5|10724.6|10723.9|10725.5|10724.7|10724|10723.2|333
1593429900000|2020-06-29 11:25:00|10724.4|10723.7|10722.6|10721.9|10724.7|10723.8|10722.2|10721.5|431
1593430200000|2020-06-29 11:30:00|10722.5|10721.8|10722|10721.3|10723.8|10723|10722|10721.3|276
1593430500000|2020-06-29 11:35:00|10722.1|10721.4|10722.8|10722.1|10723.6|10722.7|10721.8|10721|245
1593430800000|2020-06-29 11:40:00|10722.9|10722.2|10724.7|10723.7|10724.7|10723.9|10722|10721.1|312
1593431100000|2020-06-29 11:45:00|10724.5|10723.8|10724.7|10724|10725.6|10724.8|10724.1|10723.1|279
1593431400000|2020-06-29 11:50:00|10724.8|10724.1|10727.8|10727.1|10728.2|10727.5|10724.2|10723.4|381
1593431700000|2020-06-29 11:55:00|10727.9|10727.2|10726.6|10725.9|10728.9|10728.1|10726.2|10725.3|272
1593432000000|2020-06-29 12:00:00|10726.5|10725.8|10725.7|10725|10727.5|10726.7|10725.2|10724.4|286
1593432300000|2020-06-29 12:05:00|10725.6|10724.9|10728|10727.3|10728.3|10727.6|10725.6|10724.9|303
1593432600000|2020-06-29 12:10:00|10727.9|10727.2|10729.7|10728.7|10730.6|10729.9|10726.9|10726.1|346
1593432900000|2020-06-29 12:15:00|10729.5|10728.8|10729.2|10728.5|10730.3|10729.6|10728.6|10727.8|337
1593433200000|2020-06-29 12:20:00|10730.7|10730|10733|10732.3|10733.6|10732.9|10729.6|10728.9|414
1593433500000|2020-06-29 12:25:00|10732.9|10732.2|10735.6|10734.6|10737.3|10736.6|10732.9|10732.2|425
1593433800000|2020-06-29 12:30:00|10735.7|10734.9|10735.6|10734.9|10736|10735.3|10733.9|10733|558
1593434100000|2020-06-29 12:35:00|10735.5|10734.8|10736.3|10735.6|10737.4|10736.7|10735.3|10734.6|505
1593434400000|2020-06-29 12:40:00|10736.2|10735.5|10735.3|10734.6|10737.9|10737.2|10735.3|10734.6|407
1593434700000|2020-06-29 12:45:00|10735.2|10734.5|10731.8|10730.8|10736.3|10735.6|10731.6|10730.7|349
1593435000000|2020-06-29 12:50:00|10731.9|10730.9|10731.7|10731|10732.5|10731.6|10730.4|10729.6|317
1593435300000|2020-06-29 12:55:00|10731.8|10731.1|10733.7|10733|10733.9|10733.2|10729.7|10728.9|329
1593435600000|2020-06-29 13:00:00|10733.6|10732.9|10739.1|10738.4|10740.7|10739.9|10732.9|10731.9|514
1593435900000|2020-06-29 13:05:00|10739.2|10738.5|10738.8|10737.8|10743|10742|10737.8|10737.1|512
1593436200000|2020-06-29 13:10:00|10738.6|10737.9|10738.8|10738.1|10741.8|10740.8|10736.9|10736.1|439
1593436500000|2020-06-29 13:15:00|10738.7|10738|10742|10741.3|10742.2|10741.5|10738.7|10738|395
1593436800000|2020-06-29 13:20:00|10742.1|10741.4|10745|10744|10746.9|10746|10742.1|10741.4|503
1593437100000|2020-06-29 13:25:00|10744.9|10744.2|10744.4|10743.7|10746.3|10745.5|10743.4|10742.6|466
1593437400000|2020-06-29 13:30:00|10744.5|10743.8|10745.6|10744.9|10746.3|10745.5|10743.6|10742.7|701
1593437700000|2020-06-29 13:35:00|10745.5|10744.8|10746.1|10745.4|10748.4|10747.5|10745.5|10744.8|644
1593438000000|2020-06-29 13:40:00|10746.2|10745.5|10744.5|10743.8|10748|10747.3|10743.7|10742.7|673
1593438300000|2020-06-29 13:45:00|10744.6|10743.9|10752.7|10751.7|10752.9|10752.1|10744.4|10743.6|728
1593438600000|2020-06-29 13:50:00|10752.6|10751.6|10754.1|10753.4|10760|10759|10752.2|10751.2|985
1593438900000|2020-06-29 13:55:00|10754.3|10753.6|10753.6|10752.6|10755.7|10754.8|10750.9|10750.1|666
1593439200000|2020-06-29 14:00:00|10753.7|10752.7|10772.2|10769.7|10774.8|10772.5|10753.7|10752.7|769
1593439500000|2020-06-29 14:05:00|10772.3|10769.9|10775.6|10774.9|10779.2|10778.2|10767.8|10766.8|1233
1593439800000|2020-06-29 14:10:00|10775.5|10774.8|10774.7|10773.7|10779.6|10778.9|10772.4|10771.6|890
1593440100000|2020-06-29 14:15:00|10775|10774.3|10778.8|10777.8|10779.5|10778.5|10773.4|10772.7|828
1593440400000|2020-06-29 14:20:00|10778.7|10777.7|10778.3|10777.3|10781.2|10780.3|10777.1|10776.2|670
1593440700000|2020-06-29 14:25:00|10778.2|10777.2|10772.8|10771.8|10779.1|10778.2|10771.1|10770.2|653
1593441000000|2020-06-29 14:30:00|10772.9|10771.9|10783.5|10782.8|10784.6|10783.7|10772.8|10771.8|744
1593441300000|2020-06-29 14:35:00|10783.6|10782.9|10786.3|10785.3|10787.1|10786.4|10782.9|10781.9|873
1593441600000|2020-06-29 14:40:00|10786.2|10785.5|10783.9|10783.2|10787.1|10786.2|10782.9|10782.1|840
1593441900000|2020-06-29 14:45:00|10784|10783.3|10785|10784.3|10789|10788.2|10782.9|10782.1|729
1593442200000|2020-06-29 14:50:00|10785.1|10784.4|10779.3|10778.6|10785.7|10784.8|10779.1|10778.2|716
1593442500000|2020-06-29 14:55:00|10779.4|10778.7|10772.2|10771.2|10781.6|10780.9|10770.5|10769.8|1093
1593442800000|2020-06-29 15:00:00|10771.8|10771.1|10764.9|10763.9|10775.4|10774.7|10763.6|10762.6|1074
1593443100000|2020-06-29 15:05:00|10764.8|10764.2|10767.5|10766.5|10771.8|10770.9|10764.8|10764|689
1593443400000|2020-06-29 15:10:00|10767.6|10766.6|10772.7|10771.7|10773.4|10772.5|10767.5|10766.5|578
1593443700000|2020-06-29 15:15:00|10773|10772|10775.4|10774.4|10776.2|10775.3|10772.2|10771.4|634
1593444000000|2020-06-29 15:20:00|10775.3|10774.3|10774.9|10773.9|10776.9|10775.9|10774.3|10773.6|481
1593444300000|2020-06-29 15:25:00|10774.5|10773.8|10773.4|10772.4|10774.6|10773.8|10771.2|10770.5|461
1593444600000|2020-06-29 15:30:00|10773.3|10772.3|10771|10770|10773.9|10772.9|10770.2|10769.3|338
1593444900000|2020-06-29 15:35:00|10770.8|10769.8|10771.7|10770.7|10771.7|10770.9|10769.5|10768.5|258
1593445200000|2020-06-29 15:40:00|10771.8|10770.8|10770.1|10769.4|10773.7|10772.9|10770.1|10769.4|320
1593445500000|2020-06-29 15:45:00|10770.2|10769.5|10769.2|10768.5|10771.1|10770.2|10768.3|10767.5|331
1593445800000|2020-06-29 15:50:00|10769.4|10768.7|10772.7|10772|10773.8|10773.1|10769.4|10768.7|316
1593446100000|2020-06-29 15:55:00|10772.8|10772.1|10771.8|10770.8|10774.5|10773.8|10770.7|10770|442
1593446400000|2020-06-29 16:00:00|10771.7|10770.7|10771.1|10770.4|10773.7|10773|10769.8|10768.9|488
1593446700000|2020-06-29 16:05:00|10771.3|10770.3|10772|10771|10772.3|10771.4|10770.3|10769.4|393
1593447000000|2020-06-29 16:10:00|10772.1|10771.1|10771.6|10770.6|10772.9|10771.9|10770.7|10769.7|231
1593447300000|2020-06-29 16:15:00|10771.7|10770.7|10772.4|10771.4|10772.4|10771.5|10769.9|10769.1|353
1593447600000|2020-06-29 16:20:00|10772.3|10771.3|10772.8|10771.8|10773.1|10772.2|10770|10769.3|276
1593447900000|2020-06-29 16:25:00|10772.9|10771.9|10771|10770.3|10773.1|10772.2|10770.8|10770.1|211
1593448200000|2020-06-29 16:30:00|10771.2|10770.5|10772.8|10772.1|10773.8|10772.9|10771.2|10770.4|327
1593448500000|2020-06-29 16:35:00|10772.9|10772.2|10771|10770.3|10773.3|10772.4|10770.1|10769.4|348
1593448800000|2020-06-29 16:40:00|10771.1|10770.4|10772|10771.3|10772.3|10771.5|10770.3|10769.5|304
1593449100000|2020-06-29 16:45:00|10772.2|10771.2|10772.8|10771.8|10773.6|10772.9|10771.6|10770.7|335
1593449400000|2020-06-29 16:50:00|10772.7|10771.7|10771.5|10770.8|10773.2|10772.4|10771.2|10770.5|341
1593449700000|2020-06-29 16:55:00|10771.4|10770.7|10777.7|10777|10778.3|10777.3|10771.4|10770.7|676
1593450000000|2020-06-29 17:00:00|10777.8|10777.1|10779.7|10778.7|10780|10779|10777.5|10776.7|713
1593450300000|2020-06-29 17:05:00|10779.6|10778.6|10781.8|10780.8|10782.2|10781.4|10779|10778|529
1593450600000|2020-06-29 17:10:00|10781.9|10780.9|10777|10776|10782.9|10782.1|10775.6|10774.8|494
1593450900000|2020-06-29 17:15:00|10776.9|10775.9|10774.2|10773.2|10776.9|10775.9|10773.4|10772.5|349
1593451200000|2020-06-29 17:20:00|10774.1|10773.1|10772.5|10771.8|10774.2|10773.3|10772.5|10771.8|282
1593451500000|2020-06-29 17:25:00|10772.6|10771.9|10772.1|10771.1|10774.6|10773.8|10772|10771.1|272
1593451800000|2020-06-29 17:30:00|10772.3|10771.3|10774.6|10773.6|10774.7|10773.8|10772.3|10771.3|300
1593452100000|2020-06-29 17:35:00|10774.4|10773.7|10774.6|10773.6|10776.1|10775.3|10774|10773|401
1593452400000|2020-06-29 17:40:00|10774.5|10773.5|10774.7|10773.7|10774.8|10774.1|10773.5|10772.5|244
1593452700000|2020-06-29 17:45:00|10774.8|10773.8|10774.3|10773.6|10776.2|10775.2|10773.9|10773.1|212
1593453000000|2020-06-29 17:50:00|10774.1|10773.4|10776.4|10775.7|10776.6|10775.8|10773.4|10772.7|240
1593453300000|2020-06-29 17:55:00|10776.6|10775.6|10776.9|10776.2|10777.7|10776.8|10776.1|10775.1|204
1593453600000|2020-06-29 18:00:00|10777|10776.3|10776.1|10775.1|10778|10777.3|10775.3|10774.4|308
1593453900000|2020-06-29 18:05:00|10776|10775|10773.1|10772.1|10776.2|10775.5|10772.2|10771.3|307
1593454200000|2020-06-29 18:10:00|10773|10772|10771.6|10770.6|10774.9|10774|10771.6|10770.6|210
1593454500000|2020-06-29 18:15:00|10771.7|10770.7|10771.6|10770.9|10773.5|10772.6|10771.1|10770.3|199
1593454800000|2020-06-29 18:20:00|10771.7|10771|10774.1|10773.4|10775.2|10774.5|10771.6|10770.9|299
1593455100000|2020-06-29 18:25:00|10774|10773.3|10773.4|10772.7|10774.2|10773.4|10772.5|10771.8|151
1593455400000|2020-06-29 18:30:00|10773.5|10772.8|10772.7|10772|10774.4|10773.6|10772.6|10771.8|152
1593455700000|2020-06-29 18:35:00|10772.6|10771.9|10772.7|10772|10773.5|10772.6|10770.6|10769.6|317
1593456000000|2020-06-29 18:40:00|10772.8|10771.8|10770.5|10769.8|10772.9|10771.9|10770.4|10769.7|215
1593456300000|2020-06-29 18:45:00|10770.4|10769.7|10769.9|10769.2|10770.6|10769.9|10769.7|10768.9|96
1593456600000|2020-06-29 18:50:00|10769.8|10769.1|10770|10769.3|10770.3|10769.5|10769.1|10768.4|197
1593456900000|2020-06-29 18:55:00|10769.9|10769.2|10769.3|10768.6|10770.2|10769.3|10767.4|10766.6|304
1593457200000|2020-06-29 19:00:00|10769.4|10768.7|10772.3|10771.3|10772.4|10771.6|10768.7|10768|461
1593457500000|2020-06-29 19:05:00|10772.1|10771.4|10770.6|10769.9|10773.1|10772.3|10770.2|10769.4|275
1593457800000|2020-06-29 19:10:00|10770.3|10769.6|10768.1|10767.1|10770.5|10769.6|10767.7|10766.7|257
1593458100000|2020-06-29 19:15:00|10768.2|10767.2|10765.5|10764.8|10768.7|10767.9|10765.2|10764.5|253
1593458400000|2020-06-29 19:20:00|10765.6|10764.9|10764.4|10763.7|10765.9|10765|10764.1|10763.1|168
1593458700000|2020-06-29 19:25:00|10764.5|10763.8|10764|10763.3|10765.3|10764.3|10763.5|10762.7|298
1593459000000|2020-06-29 19:30:00|10764.1|10763.1|10764.5|10763.8|10765.7|10764.9|10764|10763.1|247
1593459300000|2020-06-29 19:35:00|10765.1|10764.4|10765.2|10764.2|10766.3|10765.5|10764.6|10763.8|201
1593459600000|2020-06-29 19:40:00|10765.3|10764.6|10764.8|10764.1|10766.5|10765.8|10764.7|10763.8|194
1593459900000|2020-06-29 19:45:00|10764.9|10764.2|10763.1|10762.1|10765.3|10764.6|10762.5|10761.7|296
1593460200000|2020-06-29 19:50:00|10762.9|10761.9|10760.5|10759.8|10763.1|10762.1|10759.2|10758.5|420
1593460500000|2020-06-29 19:55:00|10760.4|10759.7|10762.3|10761.6|10762.3|10761.6|10759.8|10759.1|319
1593460800000|2020-06-29 20:00:00|10762.2|10761.5|10759.9|10759.2|10762.8|10762.1|10759.8|10759.1|311
1593461100000|2020-06-29 20:05:00|10759.8|10759.1|10756.3|10755.6|10760.2|10759.5|10756.1|10755.4|316
1593461400000|2020-06-29 20:10:00|10756.4|10755.7|10757.1|10756.1|10757.6|10756.7|10755.5|10754.7|290
1593461700000|2020-06-29 20:15:00|10756.9|10755.9|10757.5|10756.8|10757.8|10756.9|10756.8|10755.8|161
1593462000000|2020-06-29 20:20:00|10757.4|10756.7|10756.7|10756|10757.5|10756.7|10756.1|10755.2|161
1593462300000|2020-06-29 20:25:00|10756.8|10756.1|10757.1|10756.4|10758.2|10757.4|10756.6|10755.8|186
1593462600000|2020-06-29 20:30:00|10757.2|10756.5|10758.2|10757.2|10758.2|10757.2|10757.1|10756.2|132
1593462900000|2020-06-29 20:35:00|10758.1|10757.1|10758.4|10757.4|10758.4|10757.4|10757.1|10756.1|146
1593463200000|2020-06-29 20:40:00|10758.2|10757.5|10759.5|10758.5|10760|10759|10757.7|10756.7|259
1593463500000|2020-06-29 20:45:00|10759.6|10758.6|10759.4|10758.4|10760.4|10759.4|10759|10758|156
1593463800000|2020-06-29 20:50:00|10759.5|10758.5|10758.5|10757.5|10759.6|10758.6|10758|10757|143
1593464100000|2020-06-29 20:55:00|10758.4|10757.4|10757.9|10756.9|10758.8|10757.6|10757.4|10756|179
1593464400000|2020-06-29 21:00:00|10758.5|10755.7|10759.6|10753.6|10759.7|10756.6|10758.3|10753.6|27
1593464700000|2020-06-29 21:05:00|10761.7|10755.7|10757.5|10754.6|10761.8|10755.8|10757|10752.8|819
1593465000000|2020-06-29 21:10:00|10757.4|10754.5|10757.4|10755.8|10758.3|10756.3|10756.9|10753.8|939
1593465300000|2020-06-29 21:15:00|10757.5|10755.9|10762.3|10757.2|10762.6|10757.7|10757.4|10754.5|889
1593465600000|2020-06-29 21:20:00|10762.6|10757.1|10761.6|10756.2|10763.1|10758|10760.6|10755.8|1044
1593465900000|2020-06-29 21:25:00|10761.5|10755.9|10759.4|10753.4|10762.2|10757.5|10759.1|10753.1|1373
1593466200000|2020-06-29 21:30:00|10759.5|10753.5|10758.6|10752.6|10760.3|10755|10758|10752.1|452
1593466500000|2020-06-29 21:35:00|10757.6|10752.7|10758.6|10753.6|10759.3|10754.1|10757.6|10751.7|311
1593466800000|2020-06-29 21:40:00|10758.7|10753.9|10759|10753.7|10759.6|10754.3|10757.9|10752.3|645
1593467100000|2020-06-29 21:45:00|10758.9|10753.6|10757.5|10752.4|10760.5|10754.6|10756.9|10751.8|833
1593467400000|2020-06-29 21:50:00|10757.4|10752.5|10757.7|10753|10758.7|10753.6|10756.7|10752.3|765
1593467700000|2020-06-29 21:55:00|10757.6|10752.6|10759.7|10754.2|10762|10756|10757.2|10752.3|1381
1593468000000|2020-06-29 22:00:00|10759.8|10754.4|10758.2|10757.2|10760.4|10757.3|10758|10754.2|1040
1593468300000|2020-06-29 22:05:00|10758.3|10757.3|10759.7|10758.7|10759.7|10758.7|10758.3|10756.9|172
1593468600000|2020-06-29 22:10:00|10759.6|10758.6|10759.5|10758.5|10759.7|10758.7|10759.1|10758.1|233
1593468900000|2020-06-29 22:15:00|10759.4|10758.4|10759.4|10758.4|10759.6|10758.6|10759|10758.1|218
1593469200000|2020-06-29 22:20:00|10759.3|10758.3|10760|10759|10760.1|10759.1|10759.2|10758.2|301
1593469500000|2020-06-29 22:25:00|10759.9|10758.9|10760|10759|10760.1|10759.1|10759.5|10758.5|393
1593469800000|2020-06-29 22:30:00|10760.1|10759.1|10761|10760|10761.3|10760.3|10759.6|10758.6|244
1593470100000|2020-06-29 22:35:00|10761.1|10760.1|10762.4|10761.4|10762.5|10761.5|10760.5|10759.5|310
1593470400000|2020-06-29 22:40:00|10762.3|10761.3|10760.8|10759.8|10762.4|10761.4|10760.7|10759.7|333
1593470700000|2020-06-29 22:45:00|10760.9|10759.9|10760.3|10759.3|10760.9|10759.9|10759.5|10758.7|277
1593471000000|2020-06-29 22:50:00|10760.2|10759.2|10758.2|10757.2|10760.3|10759.3|10758.2|10757.2|186
1593471300000|2020-06-29 22:55:00|10758.3|10757.3|10756.1|10755.1|10758.3|10757.3|10755.1|10754.1|364
1593471600000|2020-06-29 23:00:00|10756.5|10755.5|10758.2|10757.2|10759.2|10758.2|10756.5|10755.5|247
1593471900000|2020-06-29 23:05:00|10758.4|10757.4|10759.3|10758.3|10759.5|10758.6|10758|10757|205
1593472200000|2020-06-29 23:10:00|10759.4|10758.4|10759.8|10758.8|10760.3|10759.3|10759.3|10758.3|230
1593472500000|2020-06-29 23:15:00|10759.9|10758.9|10757.7|10756.7|10759.9|10759|10757.2|10756.4|200
1593472800000|2020-06-29 23:20:00|10757.8|10756.8|10759.7|10758.7|10759.8|10758.8|10757.4|10756.5|187
1593473100000|2020-06-29 23:25:00|10759.6|10758.6|10757.6|10756.6|10759.7|10759|10757.4|10756.4|105
1593473400000|2020-06-29 23:30:00|10757.5|10756.5|10759.3|10758.3|10759.8|10759|10757.4|10756.4|220
1593473700000|2020-06-29 23:35:00|10759.2|10758.2|10761.7|10760.7|10761.9|10760.9|10759|10758.1|242
1593474000000|2020-06-29 23:40:00|10761.6|10760.6|10761.4|10760.4|10762.7|10761.8|10761.2|10760.2|266
1593474300000|2020-06-29 23:45:00|10761.3|10760.3|10758.4|10757.4|10761.3|10760.3|10758.3|10757.3|223
1593474600000|2020-06-29 23:50:00|10758.3|10757.3|10757.3|10756.3|10758.9|10757.9|10757.2|10756.2|311
1593474900000|2020-06-29 23:55:00|10757.4|10756.4|10759|10758|10759.7|10758.7|10757.2|10756.2|279
1593475200000|2020-06-30 00:00:00|10758.9|10757.9|10759|10758|10761.2|10760.3|10756.3|10755.3|524
1593475500000|2020-06-30 00:05:00|10758.6|10757.6|10757.3|10756.3|10758.6|10757.6|10754.9|10753.9|438
1593475800000|2020-06-30 00:10:00|10757.2|10756.2|10761.7|10760.7|10762.1|10761.4|10756.5|10755.5|388
1593476100000|2020-06-30 00:15:00|10761.5|10760.5|10765.4|10764.4|10765.9|10764.9|10761.4|10760.5|433
1593476400000|2020-06-30 00:20:00|10765.3|10764.3|10764.3|10763.3|10766.1|10765.1|10763.5|10762.5|299
1593476700000|2020-06-30 00:25:00|10764.1|10763.1|10764.8|10763.8|10765.8|10764.9|10763.1|10762.1|303
1593477000000|2020-06-30 00:30:00|10764.9|10763.9|10764.6|10763.6|10766.4|10765.4|10763.5|10762.5|268
1593477300000|2020-06-30 00:35:00|10764.7|10763.7|10763.5|10762.5|10767.1|10766.2|10761.1|10760.1|443
1593477600000|2020-06-30 00:40:00|10763.6|10762.6|10766.2|10765.5|10766.2|10765.5|10763.5|10762.5|252
1593477900000|2020-06-30 00:45:00|10766.1|10765.4|10762.3|10761.6|10766.8|10765.9|10761.5|10760.5|389
1593478200000|2020-06-30 00:50:00|10762.4|10761.7|10771.4|10770.4|10772.3|10771.3|10762.4|10761.7|855
1593478500000|2020-06-30 00:55:00|10771.5|10770.5|10770.6|10769.6|10774|10773|10767.9|10766.9|767
1593478800000|2020-06-30 01:00:00|10770.7|10769.7|10770.6|10769.6|10773|10772|10768.8|10767.8|494
1593479100000|2020-06-30 01:05:00|10770.5|10769.5|10777.8|10776.8|10778.1|10777.1|10770.4|10769.4|526
1593479400000|2020-06-30 01:10:00|10777.7|10776.7|10776.1|10775.1|10777.9|10777.1|10774.1|10773.1|458
1593479700000|2020-06-30 01:15:00|10776.2|10775.2|10773.9|10772.9|10777.1|10776.1|10773.8|10772.8|389
1593480000000|2020-06-30 01:20:00|10773.8|10772.8|10772.8|10772.1|10774.5|10773.6|10771.8|10770.9|360
1593480300000|2020-06-30 01:25:00|10773|10772|10774.3|10773.6|10775.2|10774.2|10771.8|10770.8|319
1593480600000|2020-06-30 01:30:00|10774.2|10773.5|10772.9|10771.9|10775.7|10774.7|10772.1|10771.1|348
1593480900000|2020-06-30 01:35:00|10773|10772|10771.5|10770.5|10775.2|10774.2|10771.5|10770.5|384
1593481200000|2020-06-30 01:40:00|10771.4|10770.4|10770.4|10769.4|10771.9|10770.9|10769.9|10768.9|217
1593481500000|2020-06-30 01:45:00|10770.2|10769.5|10768.9|10767.9|10770.8|10770|10767.9|10766.9|305
1593481800000|2020-06-30 01:50:00|10769|10768|10770.4|10769.7|10771.1|10770.1|10768.5|10767.6|227
1593482100000|2020-06-30 01:55:00|10770.5|10769.8|10769.8|10768.8|10771.1|10770.1|10769.6|10768.7|253
1593482400000|2020-06-30 02:00:00|10769.9|10768.9|10771.9|10771.2|10773.4|10772.4|10769.7|10768.7|379
1593482700000|2020-06-30 02:05:00|10772|10771.3|10771.1|10770.1|10772.2|10771.3|10769.5|10768.8|308
1593483000000|2020-06-30 02:10:00|10771|10770|10769.7|10769|10771.1|10770.2|10769.3|10768.4|205
1593483300000|2020-06-30 02:15:00|10769.8|10768.8|10770.5|10769.5|10771|10770.1|10768.9|10768.1|229
1593483600000|2020-06-30 02:20:00|10770.6|10769.6|10772|10771.3|10772.8|10771.9|10770.4|10769.4|186
1593483900000|2020-06-30 02:25:00|10772.1|10771.4|10769.7|10768.7|10772.3|10771.6|10769|10768.1|331
1593484200000|2020-06-30 02:30:00|10769.8|10768.8|10770.7|10770|10771.4|10770.5|10769.1|10768.1|247
1593484500000|2020-06-30 02:35:00|10770.8|10770.1|10773.3|10772.3|10774.1|10773.2|10770.7|10770|308
1593484800000|2020-06-30 02:40:00|10773.2|10772.2|10773.4|10772.7|10774.4|10773.4|10772.7|10771.8|181
1593485100000|2020-06-30 02:45:00|10773.3|10772.6|10775|10774|10775.6|10774.7|10773.3|10772.5|283
1593485400000|2020-06-30 02:50:00|10774.9|10773.9|10773.4|10772.4|10775|10774|10772.8|10772|175
1593485700000|2020-06-30 02:55:00|10773.5|10772.5|10778.8|10777.8|10779.4|10778.6|10773.3|10772.3|415
1593486000000|2020-06-30 03:00:00|10778.9|10777.9|10777.8|10776.8|10779.2|10778.2|10777.5|10776.7|274
1593486300000|2020-06-30 03:05:00|10777.7|10776.7|10777.1|10776.4|10777.8|10776.8|10776.2|10775.4|189
1593486600000|2020-06-30 03:10:00|10777|10776.3|10776.3|10775.3|10777.3|10776.5|10775.7|10774.8|248
1593486900000|2020-06-30 03:15:00|10776.2|10775.2|10773.5|10772.8|10776.2|10775.4|10773.5|10772.6|175
1593487200000|2020-06-30 03:20:00|10773.6|10772.9|10774.4|10773.7|10774.6|10773.7|10773.5|10772.6|158
1593487500000|2020-06-30 03:25:00|10774.2|10773.5|10775.9|10774.9|10776.2|10775.3|10773.8|10772.8|202
1593487800000|2020-06-30 03:30:00|10775.8|10774.8|10773.6|10772.6|10776.7|10775.9|10773.6|10772.6|176
1593488100000|2020-06-30 03:35:00|10773.7|10772.7|10773.1|10772.4|10773.8|10773|10772.8|10772|176
1593488400000|2020-06-30 03:40:00|10773.2|10772.5|10773.7|10772.7|10774|10773|10772.7|10771.8|170
1593488700000|2020-06-30 03:45:00|10773.8|10772.8|10773.3|10772.6|10774.7|10773.7|10773.1|10772.1|161
1593489000000|2020-06-30 03:50:00|10773.4|10772.7|10772.2|10771.5|10773.9|10773.1|10772.2|10771.5|210
1593489300000|2020-06-30 03:55:00|10772.3|10771.6|10773.3|10772.3|10774.6|10773.6|10772.3|10771.4|266
1593489600000|2020-06-30 04:00:00|10773.4|10772.4|10773.3|10772.3|10773.9|10773|10773.1|10772.2|215
1593489900000|2020-06-30 04:05:00|10773.2|10772.5|10773.5|10772.5|10773.7|10773|10771.9|10771|185
1593490200000|2020-06-30 04:10:00|10773.4|10772.7|10773.8|10773.1|10774.3|10773.4|10773.3|10772.3|117
1593490500000|2020-06-30 04:15:00|10773.9|10773.2|10775|10774.3|10775.8|10774.9|10773.8|10773.1|161
1593490800000|2020-06-30 04:20:00|10775.3|10774.2|10775.5|10774.5|10775.8|10774.9|10774.3|10773.3|235
1593491100000|2020-06-30 04:25:00|10775.4|10774.4|10776.6|10775.6|10776.6|10775.8|10774.6|10773.8|219
1593491400000|2020-06-30 04:30:00|10776.7|10775.7|10774.2|10773.2|10776.8|10775.8|10773.9|10773.1|198
1593491700000|2020-06-30 04:35:00|10774.3|10773.3|10774.7|10774|10775|10774.1|10774|10773.2|145
1593492000000|2020-06-30 04:40:00|10774.9|10773.9|10773.4|10772.7|10775.9|10775|10773|10772.2|244
1593492300000|2020-06-30 04:45:00|10773.5|10772.8|10772.6|10771.6|10773.8|10773|10770.1|10769.3|336
1593492600000|2020-06-30 04:50:00|10772.7|10771.7|10772.7|10771.7|10773.2|10772.2|10771.7|10770.8|282
1593492900000|2020-06-30 04:55:00|10772.8|10771.8|10772.1|10771.1|10772.8|10771.8|10770.5|10769.8|183
1593493200000|2020-06-30 05:00:00|10772.2|10771.2|10771.4|10770.7|10772.7|10771.9|10770.7|10769.9|214
1593493500000|2020-06-30 05:05:00|10771.5|10770.8|10774.5|10773.5|10774.8|10774|10771.5|10770.8|189
1593493800000|2020-06-30 05:10:00|10774.4|10773.4|10776.1|10775.1|10776.3|10775.3|10774.4|10773.4|232
1593494100000|2020-06-30 05:15:00|10776|10775|10776.6|10775.6|10777.2|10776.4|10776|10775|372
1593494400000|2020-06-30 05:20:00|10776.7|10775.7|10775|10774.3|10777.5|10776.8|10775|10774.3|342
1593494700000|2020-06-30 05:25:00|10775.1|10774.4|10773.3|10772.6|10775.1|10774.4|10772.7|10771.9|406
1593495000000|2020-06-30 05:30:00|10773.4|10772.7|10773.3|10772.6|10773.7|10773|10772|10771.2|327
1593495300000|2020-06-30 05:35:00|10773.2|10772.5|10772.5|10771.5|10774.9|10773.9|10772.3|10771.4|304
1593495600000|2020-06-30 05:40:00|10772.6|10771.6|10774.8|10773.8|10775.1|10774.3|10772.2|10771.4|377
1593495900000|2020-06-30 05:45:00|10774.5|10773.5|10776.2|10775.2|10776.5|10775.7|10774.2|10773.3|279
1593496200000|2020-06-30 05:50:00|10776|10775.3|10777.4|10776.4|10777.8|10777.1|10775.8|10775.1|223
1593496500000|2020-06-30 05:55:00|10777.3|10776.3|10773.3|10772.3|10777.8|10776.8|10772.9|10771.9|478
1593496800000|2020-06-30 06:00:00|10773.4|10772.4|10777.2|10776.2|10777.4|10776.5|10773.4|10772.4|498
1593497100000|2020-06-30 06:05:00|10777.3|10776.3|10778.5|10777.5|10778.5|10777.6|10776.2|10775.3|503
1593497400000|2020-06-30 06:10:00|10778.4|10777.4|10777|10776.3|10778.8|10778|10777|10776.3|320
1593497700000|2020-06-30 06:15:00|10777.1|10776.4|10775.4|10774.4|10777.8|10777|10774.1|10773.2|465
1593498000000|2020-06-30 06:20:00|10775.5|10774.5|10774.9|10774.2|10776|10775.1|10774.5|10773.7|353
1593498300000|2020-06-30 06:25:00|10775|10774.3|10774.4|10773.4|10775.6|10774.8|10773.9|10773.2|392
1593498600000|2020-06-30 06:30:00|10774.6|10773.6|10773.1|10772.4|10775.1|10774.2|10772.3|10771.4|439
1593498900000|2020-06-30 06:35:00|10773.2|10772.5|10772.4|10771.7|10774.2|10773.5|10772.3|10771.5|411
1593499200000|2020-06-30 06:40:00|10772.3|10771.6|10768.4|10767.4|10772.5|10771.7|10768|10767.2|434
1593499500000|2020-06-30 06:45:00|10768.2|10767.5|10765.7|10765|10769.7|10768.9|10765|10764.3|588
1593499800000|2020-06-30 06:50:00|10765.8|10765.1|10764.8|10764.1|10767.1|10766.2|10764.8|10764.1|405
1593500100000|2020-06-30 06:55:00|10764.9|10764.2|10765|10764.3|10765.9|10765.2|10764.4|10763.6|372
1593500400000|2020-06-30 07:00:00|10765.1|10764.4|10767.4|10766.4|10767.7|10766.9|10764.5|10763.8|495
1593500700000|2020-06-30 07:05:00|10767.3|10766.6|10766|10765|10767.8|10766.9|10765|10764.3|485
1593501000000|2020-06-30 07:10:00|10766.1|10765.1|10768.8|10768.1|10769.3|10768.5|10765|10764.1|445
1593501300000|2020-06-30 07:15:00|10768.9|10768.2|10767.2|10766.2|10770.4|10769.5|10766.9|10766|427
1593501600000|2020-06-30 07:20:00|10767.1|10766.4|10766.6|10765.6|10768.1|10767.2|10765.9|10765.1|404
1593501900000|2020-06-30 07:25:00|10766.7|10765.7|10770.5|10769.8|10771|10770.3|10766.6|10765.6|395
1593502200000|2020-06-30 07:30:00|10770.6|10769.9|10770.5|10769.8|10773|10772.3|10770.1|10769.4|371
1593502500000|2020-06-30 07:35:00|10770.7|10769.7|10770.7|10770|10772.2|10771.4|10770.5|10769.7|427
1593502800000|2020-06-30 07:40:00|10770.6|10769.9|10770.3|10769.6|10771.5|10770.8|10769.7|10768.7|459
1593503100000|2020-06-30 07:45:00|10770.2|10769.5|10772.5|10771.8|10772.6|10771.9|10770.2|10769.2|363
1593503400000|2020-06-30 07:50:00|10772.4|10771.7|10771.3|10770.6|10772.7|10772|10770.9|10770.1|372
1593503700000|2020-06-30 07:55:00|10771.2|10770.5|10772.9|10771.9|10773|10772.1|10770.6|10769.9|427
1593504000000|2020-06-30 08:00:00|10772.8|10771.8|10772.3|10771.6|10774.1|10773.3|10771|10770.2|487
1593504300000|2020-06-30 08:05:00|10772.4|10771.4|10772.3|10771.6|10773.1|10772.2|10771|10770.1|371
1593504600000|2020-06-30 08:10:00|10772.2|10771.5|10770.2|10769.5|10772.5|10771.8|10770|10769.2|349
1593504900000|2020-06-30 08:15:00|10770.3|10769.6|10769.1|10768.4|10771.2|10770.4|10767.6|10766.9|339
1593505200000|2020-06-30 08:20:00|10769|10768.3|10767.5|10766.8|10769.3|10768.5|10767.1|10766.4|297
1593505500000|2020-06-30 08:25:00|10767.7|10766.7|10767.3|10766.6|10768.2|10767.5|10767|10766.3|289
1593505800000|2020-06-30 08:30:00|10767.4|10766.7|10767.4|10766.7|10769.2|10768.5|10767.3|10766.5|354
1593506100000|2020-06-30 08:35:00|10767.5|10766.5|10767.7|10767|10768.1|10767.2|10766.3|10765.4|415
1593506400000|2020-06-30 08:40:00|10767.8|10766.8|10767.2|10766.2|10768.2|10767.3|10766.1|10765.1|368
1593506700000|2020-06-30 08:45:00|10767.1|10766.1|10766.9|10765.9|10767.8|10766.9|10766.3|10765.5|386
1593507000000|2020-06-30 08:50:00|10767|10766.2|10767.7|10767|10767.8|10767|10766.5|10765.7|277
1593507300000|2020-06-30 08:55:00|10767.6|10766.9|10769|10768.3|10769.5|10768.7|10767.6|10766.9|349
1593507600000|2020-06-30 09:00:00|10768.8|10768.1|10770.5|10769.8|10770.7|10769.9|10768.7|10767.9|440
1593507900000|2020-06-30 09:05:00|10770.4|10769.7|10770.6|10769.9|10772.3|10771.4|10770.2|10769.3|441
1593508200000|2020-06-30 09:10:00|10770.7|10770|10771.8|10771.1|10772.2|10771.4|10770.5|10769.7|361
1593508500000|2020-06-30 09:15:00|10771.9|10771.2|10773.2|10772.5|10773.7|10773|10771.6|10770.8|354
1593508800000|2020-06-30 09:20:00|10773.3|10772.6|10775.2|10774.5|10775.3|10774.6|10772.7|10771.9|507
1593509100000|2020-06-30 09:25:00|10775.1|10774.4|10777.4|10776.4|10778.2|10777.3|10774.9|10774.1|345
1593509400000|2020-06-30 09:30:00|10777.3|10776.3|10777.2|10776.5|10778.2|10777.5|10775.8|10774.9|334
1593509700000|2020-06-30 09:35:00|10777.3|10776.6|10777|10776|10777.3|10776.6|10776.1|10775.3|210
1593510000000|2020-06-30 09:40:00|10776.8|10776.1|10779.7|10779|10780|10779.1|10776.8|10775.9|459
1593510300000|2020-06-30 09:45:00|10779.9|10778.9|10779.4|10778.7|10780.2|10779.4|10778.1|10777.2|259
1593510600000|2020-06-30 09:50:00|10779.3|10778.6|10779.2|10778.2|10780|10779.3|10778.2|10777.2|359
1593510900000|2020-06-30 09:55:00|10779.1|10778.4|10779.1|10778.4|10780|10779.1|10779|10778.2|290
1593511200000|2020-06-30 10:00:00|10779.2|10778.5|10774.4|10773.7|10779.4|10778.6|10774.2|10773.2|437
1593511500000|2020-06-30 10:05:00|10774.5|10773.8|10776.1|10775.4|10776.1|10775.4|10774.4|10773.7|338
1593511800000|2020-06-30 10:10:00|10776.2|10775.5|10774.1|10773.4|10776.3|10775.5|10774.1|10773.3|383
1593512100000|2020-06-30 10:15:00|10774|10773.3|10773.5|10772.5|10774.3|10773.4|10772.9|10772.1|399
1593512400000|2020-06-30 10:20:00|10773.4|10772.7|10775.7|10775|10776|10775.3|10773.3|10772.6|370
1593512700000|2020-06-30 10:25:00|10775.8|10774.8|10774.6|10773.6|10775.9|10775|10773.9|10772.9|377
1593513000000|2020-06-30 10:30:00|10774.5|10773.5|10774.8|10773.8|10774.8|10774|10771.8|10771.1|351
1593513300000|2020-06-30 10:35:00|10774.7|10773.7|10775.3|10774.3|10776.9|10776|10774.5|10773.6|355
1593513600000|2020-06-30 10:40:00|10775.2|10774.2|10774.6|10773.6|10775.9|10775|10774.4|10773.5|327
1593513900000|2020-06-30 10:45:00|10774.4|10773.7|10772.2|10771.2|10774.7|10773.8|10771.6|10770.7|394
1593514200000|2020-06-30 10:50:00|10772.3|10771.3|10772.2|10771.2|10772.4|10771.5|10770.6|10769.8|342
1593514500000|2020-06-30 10:55:00|10772.3|10771.3|10773.6|10772.9|10775.7|10774.8|10770.6|10769.9|483
1593514800000|2020-06-30 11:00:00|10773.5|10772.6|10774.6|10773.9|10774.9|10774.1|10773.2|10772.2|343
1593515100000|2020-06-30 11:05:00|10774.7|10774|10775.9|10775.2|10776.5|10775.7|10774.7|10773.9|342
1593515400000|2020-06-30 11:10:00|10776|10775.3|10774.8|10773.8|10776.6|10775.7|10773.8|10773|319
1593515700000|2020-06-30 11:15:00|10774.7|10773.7|10776.1|10775.1|10776.2|10775.2|10774.5|10773.7|228
1593516000000|2020-06-30 11:20:00|10776.2|10775.2|10774.6|10773.6|10776.3|10775.5|10773.7|10772.9|265
1593516300000|2020-06-30 11:25:00|10774.5|10773.5|10773.4|10772.4|10774.5|10773.7|10772.5|10771.7|349
1593516600000|2020-06-30 11:30:00|10773.3|10772.3|10772.8|10772.1|10773.8|10773|10772.6|10771.7|453
1593516900000|2020-06-30 11:35:00|10772.7|10772|10773.1|10772.4|10773.3|10772.5|10771.7|10770.9|290
1593517200000|2020-06-30 11:40:00|10773.2|10772.5|10775.1|10774.4|10775.7|10774.9|10773.1|10772.4|395
1593517500000|2020-06-30 11:45:00|10775.3|10774.3|10774.8|10774.1|10775.9|10775|10774.6|10773.7|336
1593517800000|2020-06-30 11:50:00|10774.7|10774|10776.8|10775.8|10776.9|10776|10773.3|10772.5|420
1593518100000|2020-06-30 11:55:00|10776.9|10775.9|10776.5|10775.5|10778.2|10777.3|10773.7|10773|528
1593518400000|2020-06-30 12:00:00|10776.4|10775.4|10774.5|10773.5|10776.5|10775.6|10773.7|10772.9|514
1593518700000|2020-06-30 12:05:00|10774.6|10773.6|10775.9|10774.9|10776.5|10775.5|10774.1|10773.3|326
1593519000000|2020-06-30 12:10:00|10775.8|10774.8|10775.8|10774.8|10776.6|10775.7|10775.3|10774.4|355
1593519300000|2020-06-30 12:15:00|10775.7|10774.7|10773.1|10772.1|10776.1|10775.3|10772.7|10771.9|347
1593519600000|2020-06-30 12:20:00|10773.2|10772.2|10775.4|10774.4|10775.4|10774.4|10772.7|10771.8|377
1593519900000|2020-06-30 12:25:00|10775.3|10774.3|10775.1|10774.1|10775.8|10774.8|10774.7|10773.8|276
1593520200000|2020-06-30 12:30:00|10775.2|10774.2|10772.6|10771.6|10775.4|10774.4|10771.3|10770.5|451
1593520500000|2020-06-30 12:35:00|10772.7|10771.7|10775.3|10774.3|10775.3|10774.6|10772.6|10771.7|334
1593520800000|2020-06-30 12:40:00|10775.4|10774.4|10775.4|10774.7|10776.2|10775.3|10773.3|10772.4|324
1593521100000|2020-06-30 12:45:00|10775.3|10774.6|10773.4|10772.4|10776.1|10775.1|10773.2|10772.4|423
1593521400000|2020-06-30 12:50:00|10773.5|10772.5|10772.7|10771.7|10774.9|10774.1|10771.2|10770.4|470
1593521700000|2020-06-30 12:55:00|10772.6|10771.9|10773.1|10772.1|10774.1|10773.3|10771.5|10770.6|435
1593522000000|2020-06-30 13:00:00|10773.2|10772.2|10775.3|10774.6|10776.9|10776.1|10772.1|10771.1|422
1593522300000|2020-06-30 13:05:00|10775.4|10774.7|10774.2|10773.2|10776|10775|10772.6|10771.6|561
1593522600000|2020-06-30 13:10:00|10774.3|10773.3|10770.1|10769.1|10774.3|10773.3|10766.3|10765.3|822
1593522900000|2020-06-30 13:15:00|10770|10769|10770|10769|10772.4|10771.4|10768.9|10768.1|612
1593523200000|2020-06-30 13:20:00|10770.1|10769.1|10768.4|10767.7|10770.7|10769.7|10767.6|10766.6|536
1593523500000|2020-06-30 13:25:00|10768.5|10767.5|10766.3|10765.3|10768.7|10768|10765.1|10764.1|595
1593523800000|2020-06-30 13:30:00|10766.2|10765.5|10760.2|10759.2|10768.3|10767.3|10758.6|10757.6|728
1593524100000|2020-06-30 13:35:00|10760.4|10759.5|10755.1|10754.1|10760.9|10760|10753.5|10752.5|655
1593524400000|2020-06-30 13:40:00|10755|10754|10760.4|10759.4|10760.5|10759.5|10752.8|10751.8|611
1593524700000|2020-06-30 13:45:00|10760.3|10759.3|10763.3|10762.3|10764|10763|10758.4|10757.6|659
1593525000000|2020-06-30 13:50:00|10763.4|10762.4|10760.9|10759.9|10763.9|10763|10760.6|10759.7|765
1593525300000|2020-06-30 13:55:00|10760.7|10760|10768.7|10767.7|10769.3|10768.3|10760.1|10759.3|605
1593525600000|2020-06-30 14:00:00|10768.5|10767.5|10768.7|10767.7|10773.6|10772.6|10766.4|10765.5|881
1593525900000|2020-06-30 14:05:00|10768.8|10767.8|10765.5|10764.5|10769.2|10768.2|10763.9|10762.9|660
1593526200000|2020-06-30 14:10:00|10765.6|10764.6|10765.7|10764.7|10765.8|10764.8|10762.5|10761.5|705
1593526500000|2020-06-30 14:15:00|10765.8|10764.8|10773.5|10772.5|10775.9|10775.1|10765.2|10764.2|762
1593526800000|2020-06-30 14:20:00|10773.4|10772.7|10771.6|10770.6|10774.7|10773.7|10769.8|10769|849
1593527100000|2020-06-30 14:25:00|10771.7|10770.7|10772.5|10771.5|10776.5|10775.5|10769.6|10768.6|739
1593527400000|2020-06-30 14:30:00|10772.3|10771.6|10774|10773|10774|10773|10768.3|10767.5|807
1593527700000|2020-06-30 14:35:00|10773.9|10772.9|10774.8|10774.1|10783.1|10782.1|10772.4|10771.5|883
1593528000000|2020-06-30 14:40:00|10774.9|10773.9|10767.5|10766.5|10775.5|10774.5|10766.7|10765.9|912
1593528300000|2020-06-30 14:45:00|10767.6|10766.6|10774.8|10773.8|10775.6|10774.6|10761.8|10760.8|1102
1593528600000|2020-06-30 14:50:00|10774.7|10773.7|10772.5|10771.5|10774.7|10773.7|10764.6|10763.6|1168
1593528900000|2020-06-30 14:55:00|10772.7|10771.7|10787.5|10786.5|10790.1|10789.1|10769.1|10768.1|1695
1593529200000|2020-06-30 15:00:00|10787.4|10786.4|10784.2|10783.5|10795|10794.3|10782.8|10781.9|1607
1593529500000|2020-06-30 15:05:00|10784.1|10783.4|10782.5|10781.5|10785.2|10784.2|10780.2|10779.3|1004
1593529800000|2020-06-30 15:10:00|10782.4|10781.4|10786.6|10785.6|10787.8|10786.8|10780.7|10779.7|830
1593530100000|2020-06-30 15:15:00|10786.2|10785.2|10776.1|10775.1|10786.8|10785.8|10775.9|10774.9|935
1593530400000|2020-06-30 15:20:00|10776.2|10775.2|10779.1|10778.4|10780.1|10779.2|10775.5|10774.5|844
1593530700000|2020-06-30 15:25:00|10779.2|10778.2|10780.8|10779.8|10784.3|10783.3|10777.5|10776.7|716
1593531000000|2020-06-30 15:30:00|10780.6|10779.9|10778.2|10777.2|10781.1|10780.1|10776.4|10775.5|690
1593531300000|2020-06-30 15:35:00|10778|10777|10775.8|10774.8|10778.6|10777.6|10774.7|10773.8|713
1593531600000|2020-06-30 15:40:00|10775.9|10774.9|10779.5|10778.5|10779.5|10778.5|10775.9|10774.9|558
1593531900000|2020-06-30 15:45:00|10779.3|10778.3|10777.8|10777.1|10782|10781|10777.7|10776.8|418
1593532200000|2020-06-30 15:50:00|10777.7|10777|10778.3|10777.3|10779|10778|10776.7|10776|441
1593532500000|2020-06-30 15:55:00|10778.4|10777.4|10778.4|10777.4|10780.6|10779.8|10777|10776.1|511
1593532800000|2020-06-30 16:00:00|10778.3|10777.3|10780.5|10779.5|10782.1|10781.3|10777.3|10776.3|516
1593533100000|2020-06-30 16:05:00|10780.6|10779.6|10778.5|10777.5|10782.8|10782|10777.9|10776.9|452
1593533400000|2020-06-30 16:10:00|10778.6|10777.6|10779.3|10778.3|10780.4|10779.6|10777.2|10776.3|493
1593533700000|2020-06-30 16:15:00|10779.4|10778.4|10781.2|10780.5|10781.8|10780.8|10778.2|10777.3|435
1593534000000|2020-06-30 16:20:00|10781.3|10780.3|10779.8|10778.8|10782.8|10781.8|10779.4|10778.6|573
1593534300000|2020-06-30 16:25:00|10779.7|10778.7|10783.1|10782.1|10783.2|10782.2|10778.7|10777.8|353
1593534600000|2020-06-30 16:30:00|10783.2|10782.2|10783.4|10782.4|10784|10783|10781|10780.1|439
1593534900000|2020-06-30 16:35:00|10783.3|10782.3|10781.2|10780.2|10783.7|10782.7|10778|10777|511
1593535200000|2020-06-30 16:40:00|10781.3|10780.3|10779.9|10778.9|10781.4|10780.4|10778.4|10777.4|536
1593535500000|2020-06-30 16:45:00|10780|10779|10779.6|10778.6|10780.3|10779.3|10778.2|10777.3|313
1593535800000|2020-06-30 16:50:00|10779.7|10778.7|10781.8|10780.8|10781.8|10780.8|10778.4|10777.7|320
1593536100000|2020-06-30 16:55:00|10782.2|10781.2|10783|10782|10784.8|10783.9|10781.3|10780.4|545
1593536400000|2020-06-30 17:00:00|10782.9|10781.9|10785.3|10784.3|10785.9|10784.9|10782.1|10781.2|582
1593536700000|2020-06-30 17:05:00|10785.4|10784.4|10783.3|10782.6|10785.4|10784.4|10782.5|10781.7|632
1593537000000|2020-06-30 17:10:00|10783.5|10782.5|10782.2|10781.2|10784|10783.1|10781.2|10780.5|743
1593537300000|2020-06-30 17:15:00|10782.3|10781.3|10782.3|10781.3|10783.5|10782.7|10780.7|10779.8|747
1593537600000|2020-06-30 17:20:00|10782.2|10781.2|10783.7|10783|10784.4|10783.5|10780.6|10779.8|729
1593537900000|2020-06-30 17:25:00|10783.6|10782.9|10782.1|10781.4|10784.6|10783.9|10780.7|10779.7|760
1593538200000|2020-06-30 17:30:00|10782.2|10781.1|10783.9|10782.9|10784.1|10783.3|10781.5|10780.7|838
1593538500000|2020-06-30 17:35:00|10784|10783|10785.7|10784.7|10787.4|10786.5|10783.6|10782.8|424
1593538800000|2020-06-30 17:40:00|10785.6|10784.9|10786|10785|10787.7|10786.7|10785|10784|362
1593539100000|2020-06-30 17:45:00|10786.1|10785.1|10787.9|10786.9|10788.3|10787.4|10784.7|10783.9|380
1593539400000|2020-06-30 17:50:00|10787.7|10787|10787.6|10786.6|10788.1|10787.3|10785.3|10784.5|390
1593539700000|2020-06-30 17:55:00|10787.8|10786.8|10789.6|10788.6|10789.7|10788.9|10785.9|10785.2|508
1593540000000|2020-06-30 18:00:00|10789.7|10788.7|10788.2|10787.5|10790.9|10790.2|10787.6|10786.9|393
1593540300000|2020-06-30 18:05:00|10788.4|10787.4|10787.9|10787.2|10789.4|10788.5|10787.8|10787|325
1593540600000|2020-06-30 18:10:00|10788.1|10787.4|10789.3|10788.6|10789.9|10788.9|10786.8|10785.9|355
1593540900000|2020-06-30 18:15:00|10789.4|10788.7|10794.6|10793.6|10795.2|10794.3|10789.2|10788.3|484
1593541200000|2020-06-30 18:20:00|10794.7|10793.7|10796.8|10796.1|10797.6|10796.6|10793.9|10793.2|488
1593541500000|2020-06-30 18:25:00|10796.7|10796|10793.9|10792.9|10798|10797.2|10793.2|10792.2|457
1593541800000|2020-06-30 18:30:00|10793.8|10792.8|10794.1|10793.4|10795.8|10794.8|10793.1|10792.2|443
1593542100000|2020-06-30 18:35:00|10794|10793.3|10792.8|10792.1|10794.3|10793.6|10791.3|10790.6|316
1593542400000|2020-06-30 18:40:00|10793|10792|10791.2|10790.2|10793.2|10792.5|10789.5|10788.7|405
1593542700000|2020-06-30 18:45:00|10791.1|10790.1|10792|10791.3|10793|10792.2|10791|10790|349
1593543000000|2020-06-30 18:50:00|10792.1|10791.1|10791.8|10790.8|10793.3|10792.5|10791.4|10790.6|300
1593543300000|2020-06-30 18:55:00|10791.7|10791|10798|10797|10798.1|10797.1|10790.6|10789.9|586
1593543600000|2020-06-30 19:00:00|10798.1|10797.3|10796.7|10795.7|10798.5|10797.6|10795.5|10794.6|637
1593543900000|2020-06-30 19:05:00|10796.6|10795.6|10795.7|10794.7|10797.6|10796.6|10795.6|10794.6|407
1593544200000|2020-06-30 19:10:00|10795.6|10794.6|10793.4|10792.4|10796.4|10795.5|10792.9|10792|317
1593544500000|2020-06-30 19:15:00|10793.7|10792.7|10792.7|10791.7|10795|10794|10792.6|10791.6|227
1593544800000|2020-06-30 19:20:00|10792.6|10791.6|10793.8|10793.1|10794.4|10793.4|10792.2|10791.4|219
1593545100000|2020-06-30 19:25:00|10793.7|10793|10794.6|10793.6|10795.6|10794.6|10793.7|10793|294
1593545400000|2020-06-30 19:30:00|10794.7|10793.7|10795|10794|10796.4|10795.4|10793.9|10793|264
1593545700000|2020-06-30 19:35:00|10794.9|10793.9|10795.6|10794.6|10796.7|10795.7|10794.6|10793.8|263
1593546000000|2020-06-30 19:40:00|10795.5|10794.5|10794.6|10793.6|10796.4|10795.4|10794.5|10793.5|242
1593546300000|2020-06-30 19:45:00|10795|10794|10797.5|10796.5|10797.5|10796.5|10794.1|10793.3|345
1593546600000|2020-06-30 19:50:00|10797.4|10796.4|10796.6|10795.6|10797.6|10796.6|10795.9|10794.9|368
1593546900000|2020-06-30 19:55:00|10796.8|10795.8|10797.9|10797.2|10798.5|10797.7|10795.6|10794.6|492
1593547200000|2020-06-30 20:00:00|10798|10797.3|10797.8|10796.8|10798.4|10797.5|10796.6|10795.6|354
1593547500000|2020-06-30 20:05:00|10797.7|10796.7|10796|10795|10798.5|10797.5|10796|10795|284
1593547800000|2020-06-30 20:10:00|10796.1|10795.1|10794.1|10793.1|10796.1|10795.1|10792.5|10791.5|363
1593548100000|2020-06-30 20:15:00|10794.3|10793.3|10794.7|10793.7|10796|10795|10794.1|10793.1|202
1593548400000|2020-06-30 20:20:00|10794.6|10793.6|10795.7|10794.7|10796.1|10795.1|10794.3|10793.3|162
1593548700000|2020-06-30 20:25:00|10795.8|10794.8|10796.2|10795.2|10796.8|10795.8|10795.5|10794.5|180
1593549000000|2020-06-30 20:30:00|10796.3|10795.3|10796.7|10795.7|10797.2|10796.2|10796.2|10795.2|120
1593549300000|2020-06-30 20:35:00|10796.8|10795.8|10798.1|10797.1|10798.8|10797.8|10796.7|10795.7|280
1593549600000|2020-06-30 20:40:00|10798.2|10797.2|10798.7|10797.7|10799.1|10798.1|10798.1|10797.1|294
1593549900000|2020-06-30 20:45:00|10798.8|10797.8|10797.4|10796.4|10798.8|10797.8|10796.5|10795.5|382
1593550200000|2020-06-30 20:50:00|10797.3|10796.3|10794|10793|10798.5|10797.5|10793.6|10792.6|447
1593550500000|2020-06-30 20:55:00|10793.9|10792.9|10793.4|10792.4|10794.4|10793.2|10792.6|10791.3|359
1593550800000|2020-06-30 21:00:00|10793.5|10792.5|10797.5|10792.9|10798.3|10793|10793|10789.7|96
1593551100000|2020-06-30 21:05:00|10797.6|10791.6|10799.3|10793.3|10801.1|10797.2|10797.4|10791.4|192
1593551400000|2020-06-30 21:10:00|10799.4|10793.4|10801|10795|10801.2|10797.7|10797.8|10793|359
1593551700000|2020-06-30 21:15:00|10800.8|10794.8|10799.8|10795.5|10802.2|10796.2|10798|10793.8|225
1593552000000|2020-06-30 21:20:00|10799.6|10795.4|10795.5|10790.7|10800.2|10795.5|10794.7|10789.5|398
1593552300000|2020-06-30 21:25:00|10795.7|10790.9|10795.2|10791.2|10797.5|10792.2|10794|10789.9|274
1593552600000|2020-06-30 21:30:00|10795.5|10791.5|10798.3|10792.8|10798.8|10793.2|10795.5|10790.3|294
1593552900000|2020-06-30 21:35:00|10798.4|10792.7|10796.9|10792.6|10798.9|10793.6|10796.6|10791.2|393
1593553200000|2020-06-30 21:40:00|10797.1|10792.4|10798.2|10792.4|10799.6|10793.6|10796.3|10791.3|262
1593553500000|2020-06-30 21:45:00|10797.9|10792.5|10797.5|10793.3|10799.8|10793.8|10796.8|10792.1|278
1593553800000|2020-06-30 21:50:00|10798.7|10792.8|10798.3|10792.3|10799.6|10793.6|10796.6|10791.7|319
1593554100000|2020-06-30 21:55:00|10798|10792|10798.9|10793.7|10800.1|10795|10794.1|10788.2|519
1593554400000|2020-06-30 22:00:00|10798.4|10794|10797.4|10795.6|10798.6|10796.4|10794.6|10788.9|631
1593554700000|2020-06-30 22:05:00|10797.7|10795.2|10798|10797|10798.3|10797|10796.7|10795.2|166
1593555000000|2020-06-30 22:10:00|10798.1|10797.1|10798.4|10797.4|10799.6|10798.6|10797.7|10796.4|209
1593555300000|2020-06-30 22:15:00|10798.5|10797.5|10797.5|10796.5|10798.5|10797.5|10796.9|10795.9|182
1593555600000|2020-06-30 22:20:00|10797.4|10796.4|10795.5|10794.5|10798|10797|10795.4|10794.4|213
1593555900000|2020-06-30 22:25:00|10795.4|10794.4|10797.3|10796.3|10797.4|10796.4|10795.4|10794.4|146
1593556200000|2020-06-30 22:30:00|10797.2|10796.2|10794.4|10793.4|10797.3|10796.3|10794.1|10793.1|226
1593556500000|2020-06-30 22:35:00|10794.3|10793.3|10796.3|10795.3|10796.4|10795.4|10794.2|10793.2|146
1593556800000|2020-06-30 22:40:00|10796.2|10795.2|10794.9|10793.9|10796.3|10795.3|10794.2|10793.2|96
1593557100000|2020-06-30 22:45:00|10794.8|10793.8|10794.4|10793.4|10795.4|10794.4|10794.3|10793.3|123
1593557400000|2020-06-30 22:50:00|10794.5|10793.5|10796.2|10795.2|10796.5|10795.5|10794.3|10793.3|180
1593557700000|2020-06-30 22:55:00|10796.3|10795.3|10795.7|10794.7|10797.7|10796.7|10795.4|10794.4|152
1593558000000|2020-06-30 23:00:00|10795.6|10794.6|10796.2|10795.2|10796.4|10795.4|10795.1|10794.1|177
1593558300000|2020-06-30 23:05:00|10796.1|10795.1|10797|10796|10797.7|10796.7|10795.2|10794.2|155
1593558600000|2020-06-30 23:10:00|10797.2|10796.2|10799.2|10798.2|10799.3|10798.3|10797.2|10796.2|128
1593558900000|2020-06-30 23:15:00|10799.3|10798.3|10797.7|10796.7|10799.3|10798.3|10797.2|10796.3|117
1593559200000|2020-06-30 23:20:00|10797.6|10796.6|10797.9|10796.9|10798.2|10797.2|10797.5|10796.5|97
1593559500000|2020-06-30 23:25:00|10798|10797|10798.6|10797.6|10799.5|10798.5|10797.4|10796.4|189
1593559800000|2020-06-30 23:30:00|10798.7|10797.7|10799.8|10798.8|10800|10799|10798.6|10797.6|226
1593560100000|2020-06-30 23:35:00|10799.7|10798.7|10799.8|10798.8|10799.9|10798.9|10799.2|10798.2|139
1593560400000|2020-06-30 23:40:00|10799.7|10799|10796.9|10795.9|10799.8|10799|10796.8|10795.8|168
1593560700000|2020-06-30 23:45:00|10796.8|10795.8|10798.8|10797.8|10799.8|10798.1|10796.3|10795.4|276
1593561000000|2020-06-30 23:50:00|10798.7|10797.7|10799.8|10798.8|10800|10799|10798.7|10797.7|153
1593561300000|2020-06-30 23:55:00|10799.9|10798.9|10799.9|10798.9|10800.1|10799.1|10798.1|10797.1|254
1593561600000|2020-07-01 00:00:00|10799.8|10798.8|10806.4|10805.4|10809.6|10808.6|10797.7|10796.7|584
1593561900000|2020-07-01 00:05:00|10806.5|10805.5|10809.9|10808.9|10810.2|10809.2|10805.4|10804.4|354
1593562200000|2020-07-01 00:10:00|10809.8|10808.8|10808.4|10807.4|10810|10809|10807.2|10806.2|419
1593562500000|2020-07-01 00:15:00|10808.3|10807.3|10807.2|10806.2|10809.6|10808.6|10805.8|10805|290
1593562800000|2020-07-01 00:20:00|10807.1|10806.1|10811.2|10810.2|10812.6|10811.6|10807.1|10806.1|330
1593563100000|2020-07-01 00:25:00|10811.3|10810.3|10813.6|10812.6|10814.7|10813.7|10810.5|10809.5|356
1593563400000|2020-07-01 00:30:00|10813.5|10812.5|10813.9|10812.9|10814|10813.2|10811|10810|449
1593563700000|2020-07-01 00:35:00|10814|10813|10812.1|10811.1|10816.9|10815.9|10811.7|10810.9|415
1593564000000|2020-07-01 00:40:00|10811.8|10811.2|10810.9|10809.9|10812.8|10812|10809.5|10808.8|295
1593564300000|2020-07-01 00:45:00|10811|10810|10808.9|10808.2|10811|10810.3|10808|10807|334
1593564600000|2020-07-01 00:50:00|10809|10808|10810.7|10809.7|10812.2|10811.3|10808.3|10807.4|584
1593564900000|2020-07-01 00:55:00|10810.6|10809.9|10809.7|10808.7|10811.6|10810.6|10808.2|10807.5|644
1593565200000|2020-07-01 01:00:00|10809.8|10808.8|10803.4|10802.4|10809.8|10808.9|10802.9|10802.1|616
1593565500000|2020-07-01 01:05:00|10803.3|10802.3|10800.2|10799.2|10804.7|10803.7|10796.9|10795.9|646
1593565800000|2020-07-01 01:10:00|10800|10799|10797.4|10796.4|10801|10800.2|10796.5|10795.6|442
1593566100000|2020-07-01 01:15:00|10797.3|10796.3|10790.6|10789.6|10797.6|10796.6|10789.5|10788.5|665
1593566400000|2020-07-01 01:20:00|10790.4|10789.7|10791.1|10790.4|10792.7|10791.8|10789|10788.2|551
1593566700000|2020-07-01 01:25:00|10791.3|10790.6|10785.8|10784.8|10791.3|10790.6|10785.5|10784.6|595
1593567000000|2020-07-01 01:30:00|10785.9|10784.9|10787.1|10786.4|10787.2|10786.4|10783.7|10782.9|495
1593567300000|2020-07-01 01:35:00|10787.2|10786.5|10787.7|10786.7|10788.6|10787.6|10784.4|10783.5|511
1593567600000|2020-07-01 01:40:00|10787.8|10786.8|10787.6|10786.6|10788.8|10787.8|10785.1|10784.1|445
1593567900000|2020-07-01 01:45:00|10787.5|10786.5|10784|10783|10788.8|10787.8|10781.7|10780.7|509
1593568200000|2020-07-01 01:50:00|10783.9|10783.2|10782.7|10782|10784.7|10783.8|10782.1|10781.2|433
1593568500000|2020-07-01 01:55:00|10782.6|10781.9|10783.6|10782.6|10784.7|10783.7|10779.9|10779.2|453
1593568800000|2020-07-01 02:00:00|10783.5|10782.5|10779.2|10778.2|10783.5|10782.5|10775.9|10774.9|548
1593569100000|2020-07-01 02:05:00|10779.3|10778.3|10778.1|10777.1|10779.5|10778.5|10774.7|10773.7|422
1593569400000|2020-07-01 02:10:00|10778|10777|10778.2|10777.5|10779.1|10778.1|10776.2|10775.2|358
1593569700000|2020-07-01 02:15:00|10778.3|10777.3|10771.5|10770.8|10778.3|10777.3|10771.4|10770.6|390
1593570000000|2020-07-01 02:20:00|10771.4|10770.7|10775.5|10774.5|10775.8|10774.8|10771.4|10770.7|464
1593570300000|2020-07-01 02:25:00|10775.4|10774.4|10773.3|10772.3|10775.4|10774.4|10771.9|10771|295
1593570600000|2020-07-01 02:30:00|10773.4|10772.4|10773.3|10772.3|10776.2|10775.3|10772.6|10771.9|402
1593570900000|2020-07-01 02:35:00|10773.2|10772.2|10771.5|10770.5|10773.5|10772.6|10771|10770.2|274
1593571200000|2020-07-01 02:40:00|10771.6|10770.9|10773.9|10772.9|10774.6|10773.6|10771.3|10770.6|284
1593571500000|2020-07-01 02:45:00|10774|10773|10773.3|10772.6|10775.1|10774.1|10773.2|10772.4|250
1593571800000|2020-07-01 02:50:00|10773.4|10772.7|10770.7|10769.7|10774.4|10773.5|10768.8|10768.1|297
1593572100000|2020-07-01 02:55:00|10770.6|10769.6|10769.9|10768.9|10770.6|10769.6|10767.4|10766.6|315
1593572400000|2020-07-01 03:00:00|10769.8|10768.8|10770.4|10769.4|10771|10770.1|10769|10768.2|261
1593572700000|2020-07-01 03:05:00|10770.3|10769.3|10768.7|10768|10770.5|10769.7|10768.4|10767.4|245
1593573000000|2020-07-01 03:10:00|10769.1|10768.1|10769.1|10768.1|10769.6|10768.6|10768.1|10767.2|249
1593573300000|2020-07-01 03:15:00|10768.9|10767.9|10770.3|10769.6|10771|10770.1|10768.8|10767.8|254
1593573600000|2020-07-01 03:20:00|10770.2|10769.5|10770.7|10770|10771.5|10770.6|10770.1|10769.3|255
1593573900000|2020-07-01 03:25:00|10770.8|10770.1|10771.1|10770.4|10771.6|10770.7|10769.8|10768.9|222
1593574200000|2020-07-01 03:30:00|10771.2|10770.5|10771.7|10771|10772.2|10771.4|10770.6|10769.9|284
1593574500000|2020-07-01 03:35:00|10771.6|10770.9|10773.3|10772.3|10774.4|10773.6|10771.6|10770.9|247
1593574800000|2020-07-01 03:40:00|10773.4|10772.4|10774.2|10773.5|10774.5|10773.8|10772.2|10771.3|192
1593575100000|2020-07-01 03:45:00|10774.3|10773.6|10774|10773|10774.6|10773.9|10772.6|10771.8|238
1593575400000|2020-07-01 03:50:00|10773.8|10773.1|10773.5|10772.5|10775.4|10774.6|10773.4|10772.5|247
1593575700000|2020-07-01 03:55:00|10773.4|10772.4|10768.9|10767.9|10773.6|10772.7|10767.9|10767.1|385
1593576000000|2020-07-01 04:00:00|10768.7|10768|10766.2|10765.2|10770.5|10769.6|10766|10765|356
1593576300000|2020-07-01 04:05:00|10766.1|10765.1|10761.5|10760.8|10766.2|10765.2|10760.9|10759.9|429
1593576600000|2020-07-01 04:10:00|10761.7|10760.7|10762.7|10762|10763.8|10762.9|10761.1|10760.4|317
1593576900000|2020-07-01 04:15:00|10762.8|10761.8|10762.5|10761.5|10764.5|10763.5|10762|10761.1|258
1593577200000|2020-07-01 04:20:00|10762.3|10761.3|10763.1|10762.1|10766.3|10765.6|10761.2|10760.2|382
1593577500000|2020-07-01 04:25:00|10763|10762|10762.1|10761.1|10763.6|10762.6|10761.3|10760.6|503
1593577800000|2020-07-01 04:30:00|10762.2|10761.2|10760.2|10759.2|10762.7|10761.7|10760|10759|267
1593578100000|2020-07-01 04:35:00|10760.1|10759.1|10760.1|10759.1|10761.8|10761.1|10759|10758.1|512
1593578400000|2020-07-01 04:40:00|10760.2|10759.2|10762.4|10761.4|10762.8|10762|10760|10759.1|443
1593578700000|2020-07-01 04:45:00|10762.5|10761.5|10764.2|10763.2|10764.4|10763.6|10761.7|10760.8|381
1593579000000|2020-07-01 04:50:00|10764.1|10763.1|10762|10761.3|10764.5|10763.8|10761.7|10760.8|480
1593579300000|2020-07-01 04:55:00|10762.1|10761.4|10766.3|10765.3|10767.2|10766.3|10762.1|10761.3|361
1593579600000|2020-07-01 05:00:00|10766.2|10765.2|10763.9|10763.2|10767.3|10766.3|10763.9|10763|402
1593579900000|2020-07-01 05:05:00|10764.1|10763.1|10766.1|10765.4|10766.4|10765.6|10763.2|10762.3|374
1593580200000|2020-07-01 05:10:00|10766.2|10765.5|10764.7|10763.7|10766.8|10765.8|10764.5|10763.6|329
1593580500000|2020-07-01 05:15:00|10764.6|10763.6|10762.8|10762.1|10764.6|10763.6|10762.7|10761.9|403
1593580800000|2020-07-01 05:20:00|10762.9|10762.2|10763.5|10762.5|10763.7|10763|10761.2|10760.3|319
1593581100000|2020-07-01 05:25:00|10763.4|10762.4|10763.7|10763|10765.3|10764.5|10763.2|10762.4|397
1593581400000|2020-07-01 05:30:00|10763.6|10762.9|10763.2|10762.5|10764.5|10763.6|10762.6|10761.6|346
1593581700000|2020-07-01 05:35:00|10763.3|10762.6|10761.9|10760.9|10764.5|10763.8|10761.5|10760.7|299
1593582000000|2020-07-01 05:40:00|10762|10761|10762.4|10761.4|10762.7|10761.8|10761.5|10760.5|241
1593582300000|2020-07-01 05:45:00|10762.3|10761.3|10762.3|10761.6|10762.5|10761.7|10761|10760.2|312
1593582600000|2020-07-01 05:50:00|10762.1|10761.4|10760.1|10759.1|10762.4|10761.7|10757.7|10757|366
1593582900000|2020-07-01 05:55:00|10760.2|10759.2|10760.3|10759.3|10761.1|10760.2|10758.8|10757.8|392
1593583200000|2020-07-01 06:00:00|10760.2|10759.2|10761.5|10760.5|10762.9|10762|10760.1|10759.1|393
1593583500000|2020-07-01 06:05:00|10761.6|10760.6|10762.2|10761.5|10764.3|10763.6|10761.4|10760.6|414
1593583800000|2020-07-01 06:10:00|10762.3|10761.6|10765.7|10765|10766.2|10765.3|10762.3|10761.4|376
1593584100000|2020-07-01 06:15:00|10765.6|10764.9|10767.5|10766.8|10769.6|10768.8|10765.1|10764.2|449
1593584400000|2020-07-01 06:20:00|10767.6|10766.9|10768.1|10767.4|10768.7|10768|10766.6|10765.6|257
1593584700000|2020-07-01 06:25:00|10767.9|10767.2|10768.8|10768.1|10770|10769.3|10767.5|10766.5|376
1593585000000|2020-07-01 06:30:00|10768.9|10768.2|10768.7|10767.7|10770.1|10769.1|10767.7|10766.9|391
1593585300000|2020-07-01 06:35:00|10768.6|10767.6|10767.3|10766.3|10769.6|10768.8|10767|10766.1|390
1593585600000|2020-07-01 06:40:00|10767.2|10766.5|10767.7|10766.7|10769.6|10768.8|10766.7|10765.8|464
1593585900000|2020-07-01 06:45:00|10767.8|10766.8|10768.5|10767.8|10769.5|10768.8|10767.7|10766.8|282
1593586200000|2020-07-01 06:50:00|10768.6|10767.9|10768.3|10767.3|10769.1|10768.3|10766.8|10766|354
1593586500000|2020-07-01 06:55:00|10768.2|10767.2|10769.5|10768.5|10769.8|10768.9|10767.3|10766.5|306
1593586800000|2020-07-01 07:00:00|10769.6|10768.6|10765.2|10764.5|10771.4|10770.5|10765.2|10764.4|560
1593587100000|2020-07-01 07:05:00|10765.3|10764.6|10764.7|10764|10765.8|10765.1|10763.5|10762.6|371
1593587400000|2020-07-01 07:10:00|10764.8|10764.1|10763.3|10762.3|10765.3|10764.6|10762.7|10761.9|309
1593587700000|2020-07-01 07:15:00|10763.4|10762.4|10763.7|10762.7|10764.2|10763.5|10762.2|10761.3|389
1593588000000|2020-07-01 07:20:00|10763.6|10762.6|10764.5|10763.8|10765.1|10764.3|10763.1|10762.4|261
1593588300000|2020-07-01 07:25:00|10764.6|10763.6|10763.7|10762.7|10765|10764.1|10763.7|10762.7|201
1593588600000|2020-07-01 07:30:00|10763.8|10762.8|10764.5|10763.8|10765.4|10764.5|10763|10762|335
1593588900000|2020-07-01 07:35:00|10764.4|10763.7|10758.5|10757.8|10765|10764.3|10756.6|10755.6|507
1593589200000|2020-07-01 07:40:00|10758.7|10758|10758.3|10757.6|10759.8|10759.1|10757.4|10756.7|345
1593589500000|2020-07-01 07:45:00|10758.4|10757.4|10758.8|10758.1|10760.2|10759.5|10758.3|10757.4|371
1593589800000|2020-07-01 07:50:00|10759|10758|10758.8|10758.1|10760.2|10759.4|10758.5|10757.6|290
1593590100000|2020-07-01 07:55:00|10758.9|10757.9|10757.9|10756.9|10759.8|10758.9|10756.9|10756.1|328
1593590400000|2020-07-01 08:00:00|10758|10757|10756.3|10755.3|10759.2|10758.2|10755|10754|483
1593590700000|2020-07-01 08:05:00|10756.4|10755.4|10754.8|10753.8|10756.8|10756|10752.9|10752.2|492
1593591000000|2020-07-01 08:10:00|10754.7|10753.7|10750.5|10749.5|10754.8|10754|10749.6|10748.6|534
1593591300000|2020-07-01 08:15:00|10750.6|10749.6|10750.6|10749.6|10753.5|10752.5|10749.5|10748.7|519
1593591600000|2020-07-01 08:20:00|10750.3|10749.7|10747.7|10746.7|10750.4|10749.7|10747.3|10746.6|346
1593591900000|2020-07-01 08:25:00|10747.8|10746.8|10752|10751|10752.1|10751.4|10747.8|10746.8|353
1593592200000|2020-07-01 08:30:00|10751.8|10751.1|10751.8|10751.1|10754.1|10753.1|10751.6|10750.6|323
1593592500000|2020-07-01 08:35:00|10751.9|10751.2|10750.9|10750.2|10753.4|10752.4|10750.5|10749.6|416
1593592800000|2020-07-01 08:40:00|10751.1|10750.1|10750|10749.3|10751.4|10750.5|10748.3|10747.6|415
1593593100000|2020-07-01 08:45:00|10750.2|10749.2|10752.1|10751.1|10753.1|10752.4|10750|10749.1|353
1593593400000|2020-07-01 08:50:00|10752|10751|10751|10750|10752.4|10751.4|10750.7|10749.9|272
1593593700000|2020-07-01 08:55:00|10751.1|10750.1|10753.5|10752.8|10753.8|10752.9|10750|10749.3|353
1593594000000|2020-07-01 09:00:00|10753.6|10752.6|10752.4|10751.7|10754.1|10753.2|10751.8|10750.9|447
1593594300000|2020-07-01 09:05:00|10752.5|10751.8|10751.4|10750.4|10752.6|10751.8|10750.5|10749.7|382
1593594600000|2020-07-01 09:10:00|10751.5|10750.5|10753.1|10752.1|10753.3|10752.5|10751.4|10750.4|282
1593594900000|2020-07-01 09:15:00|10753|10752.3|10753.7|10752.7|10753.8|10753|10752.1|10751.2|370
1593595200000|2020-07-01 09:20:00|10753.6|10752.6|10753.6|10752.9|10754|10753.2|10752.9|10752|271
1593595500000|2020-07-01 09:25:00|10753.5|10752.8|10754.7|10753.7|10754.8|10754|10753.4|10752.5|276
1593595800000|2020-07-01 09:30:00|10754.8|10753.8|10755.1|10754.4|10755.4|10754.6|10753.8|10753.1|444
1593596100000|2020-07-01 09:35:00|10755.2|10754.5|10756.3|10755.3|10756.5|10755.5|10754.7|10753.9|426
1593596400000|2020-07-01 09:40:00|10756.4|10755.4|10752.2|10751.2|10756.4|10755.5|10752.1|10751.1|379
1593596700000|2020-07-01 09:45:00|10752.1|10751.1|10750.6|10749.9|10753|10752.1|10750.5|10749.8|383
1593597000000|2020-07-01 09:50:00|10750.7|10750|10752.2|10751.5|10752.3|10751.5|10750.5|10749.7|367
1593597300000|2020-07-01 09:55:00|10752.3|10751.3|10753.6|10752.6|10754.5|10753.5|10751.3|10750.5|454
1593597600000|2020-07-01 10:00:00|10753.5|10752.5|10754.8|10753.8|10756.3|10755.4|10752.9|10752|447
1593597900000|2020-07-01 10:05:00|10754.7|10753.7|10753.8|10753.1|10755.7|10755|10753.3|10752.4|412
1593598200000|2020-07-01 10:10:00|10753.7|10753|10750.7|10749.7|10753.8|10753|10750.6|10749.7|355
1593598500000|2020-07-01 10:15:00|10750.6|10749.9|10751.4|10750.4|10752.3|10751.5|10750.4|10749.6|398
1593598800000|2020-07-01 10:20:00|10751.3|10750.3|10748.8|10747.8|10751.4|10750.5|10747.6|10746.8|438
1593599100000|2020-07-01 10:25:00|10748.6|10747.9|10748.6|10747.9|10748.9|10748.1|10747.3|10746.6|383
1593599400000|2020-07-01 10:30:00|10748.7|10747.7|10750.6|10749.6|10750.7|10749.8|10748|10747.1|508
1593599700000|2020-07-01 10:35:00|10750.7|10749.7|10751.4|10750.4|10752.1|10751.4|10749.9|10749.1|437
1593600000000|2020-07-01 10:40:00|10751.2|10750.5|10754.8|10753.8|10754.9|10753.9|10751.2|10750.5|449
1593600300000|2020-07-01 10:45:00|10754.6|10753.9|10755.2|10754.2|10755.2|10754.4|10753.2|10752.3|378
1593600600000|2020-07-01 10:50:00|10755.1|10754.1|10752.1|10751.1|10755.2|10754.4|10752.1|10751.1|445
1593600900000|2020-07-01 10:55:00|10752|10751|10749.9|10748.9|10752.3|10751.4|10748.4|10747.5|414
1593601200000|2020-07-01 11:00:00|10750|10749|10749.5|10748.5|10750.6|10749.8|10748.2|10747.3|483
1593601500000|2020-07-01 11:05:00|10749.6|10748.6|10752.6|10751.9|10752.9|10751.9|10749.5|10748.5|519
1593601800000|2020-07-01 11:10:00|10752.8|10751.8|10748.8|10747.8|10752.9|10751.9|10747.9|10746.9|497
1593602100000|2020-07-01 11:15:00|10748.9|10747.9|10748.9|10747.9|10749.8|10749|10748.2|10747.2|412
1593602400000|2020-07-01 11:20:00|10749|10748|10748.8|10747.8|10750|10749.1|10748.7|10747.8|329
1593602700000|2020-07-01 11:25:00|10749|10748.3|10749.1|10748.4|10750|10749.1|10747.7|10746.9|443
1593603000000|2020-07-01 11:30:00|10749.4|10748.3|10753.6|10752.6|10753.8|10752.9|10748.6|10747.7|485
1593603300000|2020-07-01 11:35:00|10753.7|10752.7|10751.5|10750.5|10753.8|10752.8|10750.4|10749.5|515
1593603600000|2020-07-01 11:40:00|10751.6|10750.6|10751.3|10750.6|10751.8|10751|10750.7|10749.8|352
1593603900000|2020-07-01 11:45:00|10751.4|10750.7|10749|10748|10751.7|10750.8|10748.8|10747.9|354
1593604200000|2020-07-01 11:50:00|10748.9|10747.9|10747.4|10746.4|10749.6|10748.7|10746.6|10745.9|451
1593604500000|2020-07-01 11:55:00|10747.3|10746.3|10746.3|10745.6|10748.4|10747.5|10745.7|10745|294
1593604800000|2020-07-01 12:00:00|10746.6|10745.9|10741.9|10741.2|10746.7|10746|10741.5|10740.8|436
1593605100000|2020-07-01 12:05:00|10742|10741|10738.7|10737.7|10742.1|10741.3|10737.4|10736.4|662
1593605400000|2020-07-01 12:10:00|10738.6|10737.6|10744.3|10738.3|10745.7|10741|10737|10736|678
1593605700000|2020-07-01 12:15:00|10744.8|10738.8|10741.6|10740.6|10744.8|10743.7|10736.8|10735.8|693
1593606000000|2020-07-01 12:20:00|10741.7|10740.7|10737.8|10736.8|10743.8|10742.8|10737.1|10736.1|695
1593606300000|2020-07-01 12:25:00|10737.6|10736.9|10741.3|10740.3|10742|10741|10737.6|10736.7|515
1593606600000|2020-07-01 12:30:00|10741.7|10741|10744.7|10743.7|10744.8|10743.8|10739.9|10739|472
1593606900000|2020-07-01 12:35:00|10744.8|10743.8|10744.8|10744.1|10749.3|10748.3|10744.1|10743.1|553
1593607200000|2020-07-01 12:40:00|10744.7|10744|10742.7|10742|10745.6|10744.9|10741.1|10740.4|457
1593607500000|2020-07-01 12:45:00|10742.6|10741.9|10744.9|10743.9|10745.4|10744.5|10742.2|10741.5|502
1593607800000|2020-07-01 12:50:00|10744.8|10743.8|10744.5|10743.8|10745.3|10744.5|10744.2|10743.5|452
1593608100000|2020-07-01 12:55:00|10744.6|10743.9|10744.9|10743.9|10746.9|10746|10744.2|10743.4|515
1593608400000|2020-07-01 13:00:00|10745|10744|10747.9|10747.2|10750.5|10749.5|10744.4|10743.5|534
1593608700000|2020-07-01 13:05:00|10747.8|10747.1|10746.3|10745.3|10750.7|10749.7|10746.2|10745.2|552
1593609000000|2020-07-01 13:10:00|10746.2|10745.2|10747.2|10746.2|10749.7|10748.8|10745.4|10744.6|523
1593609300000|2020-07-01 13:15:00|10747.3|10746.6|10746.9|10746.2|10749|10748.1|10745|10744.2|449
1593609600000|2020-07-01 13:20:00|10747.2|10746.1|10744.5|10743.5|10747.2|10746.2|10743.3|10742.5|397
1593609900000|2020-07-01 13:25:00|10744.6|10743.6|10744.5|10743.5|10747.1|10746.1|10743.4|10742.4|371
1593610200000|2020-07-01 13:30:00|10744.6|10743.6|10752.3|10751.6|10753|10752.3|10744.6|10743.6|645
1593610500000|2020-07-01 13:35:00|10752|10751.3|10755.7|10754.7|10756.6|10755.6|10749.3|10748.4|796
1593610800000|2020-07-01 13:40:00|10755.9|10754.9|10755|10754|10759.9|10759|10755|10754|664
1593611100000|2020-07-01 13:45:00|10755.1|10754.1|10757|10756|10758.4|10757.6|10755.1|10754.1|538
1593611400000|2020-07-01 13:50:00|10757.1|10756.1|10756.3|10755.3|10758.3|10757.3|10755.1|10754.2|613
1593611700000|2020-07-01 13:55:00|10756.4|10755.4|10756.7|10754.7|10757.1|10755.8|10755|10753.7|539
1593612000000|2020-07-01 14:00:00|10758|10753.8|10749.7|10748.7|10760.8|10759.8|10749.3|10748.3|917
1593612300000|2020-07-01 14:05:00|10749.3|10748.3|10743.6|10742.6|10749.8|10748.8|10742|10741.3|770
1593612600000|2020-07-01 14:10:00|10743.5|10742.5|10745.3|10744.3|10747|10746.2|10743.3|10742.5|639
1593612900000|2020-07-01 14:15:00|10745.6|10744.6|10748.5|10747.5|10748.6|10747.9|10744.8|10744.1|530
1593613200000|2020-07-01 14:20:00|10748.4|10747.4|10744.9|10744.2|10748.8|10748.1|10744.1|10743.1|668
1593613500000|2020-07-01 14:25:00|10745|10744|10743.7|10742.7|10746.9|10746|10741.9|10741.1|652
1593613800000|2020-07-01 14:30:00|10743.6|10742.6|10746.9|10745.9|10746.9|10745.9|10742.6|10741.7|727
1593614100000|2020-07-01 14:35:00|10746.8|10745.8|10743.3|10742.6|10746.8|10745.9|10742.4|10741.4|617
1593614400000|2020-07-01 14:40:00|10743.4|10742.4|10744.5|10743.5|10746.2|10745.3|10742.2|10741.4|628
1593614700000|2020-07-01 14:45:00|10744.4|10743.4|10739.5|10738.5|10744.9|10744.1|10737.2|10736.3|719
1593615000000|2020-07-01 14:50:00|10739.4|10738.4|10747.5|10746.5|10747.6|10746.6|10738.9|10737.9|725
1593615300000|2020-07-01 14:55:00|10747.1|10746.4|10753|10752|10755.3|10754.4|10746.9|10746.2|921
1593615600000|2020-07-01 15:00:00|10752.9|10751.9|10747.4|10746.4|10753.9|10753.1|10747.3|10746.3|770
1593615900000|2020-07-01 15:05:00|10747|10746.3|10746.6|10745.9|10747.7|10746.8|10745.2|10744.5|665
1593616200000|2020-07-01 15:10:00|10746.8|10746.1|10745.6|10744.6|10749.3|10748.3|10744.6|10743.9|770
1593616500000|2020-07-01 15:15:00|10745.4|10744.7|10745.8|10744.8|10747|10746.1|10744.8|10744|657
1593616800000|2020-07-01 15:20:00|10745.7|10744.7|10747.4|10746.4|10748.5|10747.6|10744.5|10743.8|634
1593617100000|2020-07-01 15:25:00|10747.5|10746.5|10745.7|10744.7|10747.7|10746.7|10744.6|10743.8|652
1593617400000|2020-07-01 15:30:00|10745.6|10744.9|10747.4|10746.7|10748.3|10747.4|10743.6|10742.9|359
1593617700000|2020-07-01 15:35:00|10747.5|10746.8|10745.7|10744.7|10748.2|10747.3|10744.2|10743.2|461
1593618000000|2020-07-01 15:40:00|10745.8|10744.8|10744.2|10743.2|10746.1|10745.2|10743.3|10742.5|363
1593618300000|2020-07-01 15:45:00|10744.3|10743.3|10743.7|10742.7|10744.4|10743.5|10742.8|10742.1|369
1593618600000|2020-07-01 15:50:00|10744|10743|10751.8|10750.8|10753|10752|10743.9|10742.9|460
1593618900000|2020-07-01 15:55:00|10751.6|10750.6|10751.5|10750.8|10752.4|10751.6|10748.9|10747.9|512
1593619200000|2020-07-01 16:00:00|10751.6|10750.9|10752.3|10751.3|10754.7|10753.7|10751.5|10750.7|431
1593619500000|2020-07-01 16:05:00|10752.4|10751.4|10753.7|10752.7|10754.4|10753.4|10751.5|10750.8|410
1593619800000|2020-07-01 16:10:00|10753.6|10752.6|10752.9|10751.9|10756|10755|10752.5|10751.5|400
1593620100000|2020-07-01 16:15:00|10753|10752|10753.2|10752.2|10754.2|10753.4|10751.6|10750.7|359
1593620400000|2020-07-01 16:20:00|10753.1|10752.1|10751|10750|10754.1|10753.1|10750.9|10750|299
1593620700000|2020-07-01 16:25:00|10750.9|10750.2|10749.5|10748.8|10751.6|10750.9|10749.5|10748.6|340
1593621000000|2020-07-01 16:30:00|10749.4|10748.4|10750.6|10749.6|10751.7|10750.7|10748.8|10747.9|288
1593621300000|2020-07-01 16:35:00|10750.5|10749.5|10749.2|10748.2|10750.8|10749.8|10748.9|10748.1|296
1593621600000|2020-07-01 16:40:00|10749.1|10748.1|10748.9|10747.9|10749.5|10748.6|10748.2|10747.3|178
1593621900000|2020-07-01 16:45:00|10748.7|10748|10746|10745|10750.5|10749.7|10744.9|10743.9|709
1593622200000|2020-07-01 16:50:00|10745.8|10744.8|10745.1|10744.1|10746.4|10745.4|10744.7|10743.9|308
1593622500000|2020-07-01 16:55:00|10745|10744|10742.6|10741.9|10745.2|10744.4|10742.5|10741.8|395
1593622800000|2020-07-01 17:00:00|10742.7|10741.7|10744.4|10743.4|10745.3|10744.3|10742.2|10741.4|342
1593623100000|2020-07-01 17:05:00|10744.3|10743.6|10742.2|10741.2|10744.5|10743.6|10741.5|10740.8|372
1593623400000|2020-07-01 17:10:00|10742.6|10741.6|10742.7|10742|10744.7|10743.7|10742.2|10741.2|383
1593623700000|2020-07-01 17:15:00|10742.8|10742.1|10743.5|10742.5|10744|10743.2|10741.8|10741|377
1593624000000|2020-07-01 17:20:00|10743.6|10742.6|10742.6|10741.9|10743.7|10742.8|10741.5|10740.7|264
1593624300000|2020-07-01 17:25:00|10742.7|10742|10745|10744|10745|10744.1|10741.6|10740.6|327
1593624600000|2020-07-01 17:30:00|10744.6|10743.9|10745|10744|10745.2|10744.2|10743.2|10742.3|222
1593624900000|2020-07-01 17:35:00|10745.1|10744.1|10746.1|10745.1|10746.1|10745.3|10744.8|10744|191
1593625200000|2020-07-01 17:40:00|10746|10745|10746.3|10745.3|10747.2|10746.3|10745.4|10744.4|226
1593625500000|2020-07-01 17:45:00|10745.9|10745.2|10746.2|10745.2|10746.3|10745.5|10744.5|10743.6|218
1593625800000|2020-07-01 17:50:00|10746.3|10745.3|10745.8|10745.1|10746.4|10745.4|10744.4|10743.4|287
1593626100000|2020-07-01 17:55:00|10745.9|10745.2|10748.7|10745.4|10750.6|10746.1|10745|10743.4|320
1593626400000|2020-07-01 18:00:00|10748.8|10745.5|10747.2|10746.2|10750.2|10747.4|10745.4|10743.6|444
1593626700000|2020-07-01 18:05:00|10747.3|10746.3|10745.8|10744.8|10747.5|10746.5|10745.3|10744.3|323
1593627000000|2020-07-01 18:10:00|10745.9|10744.9|10744.5|10743.5|10746.6|10745.6|10743.8|10742.8|247
1593627300000|2020-07-01 18:15:00|10744.4|10743.4|10745.5|10744.5|10747.9|10746.9|10744.4|10743.4|260
1593627600000|2020-07-01 18:20:00|10745.4|10744.4|10746.8|10745.8|10747.5|10746.5|10745.2|10744.3|221
1593627900000|2020-07-01 18:25:00|10746.7|10745.7|10746.7|10745.7|10746.8|10746|10745.1|10744.2|229
1593628200000|2020-07-01 18:30:00|10746.6|10745.6|10746|10745|10748.3|10747.5|10745.7|10744.8|263
1593628500000|2020-07-01 18:35:00|10745.9|10744.9|10748.3|10747.3|10748.3|10747.3|10745.8|10744.9|212
1593628800000|2020-07-01 18:40:00|10748.2|10747.2|10748.4|10747.4|10749.1|10748.2|10747.2|10746.2|230
1593629100000|2020-07-01 18:45:00|10748.5|10747.5|10748.6|10747.6|10749.7|10748.7|10748.4|10747.4|225
1593629400000|2020-07-01 18:50:00|10748.5|10747.8|10748.5|10747.5|10749.7|10748.9|10747.8|10746.8|290
1593629700000|2020-07-01 18:55:00|10748.4|10747.4|10749|10748|10749.2|10748.2|10746.9|10746|327
1593630000000|2020-07-01 19:00:00|10749.1|10748.3|10748.9|10747.9|10750|10749|10748.1|10747.1|527
1593630300000|2020-07-01 19:05:00|10749|10748|10750.3|10749.3|10750.6|10749.7|10748.9|10747.9|385
1593630600000|2020-07-01 19:10:00|10750.4|10749.4|10748.7|10747.7|10751.1|10750.1|10748.7|10747.7|240
1593630900000|2020-07-01 19:15:00|10748.6|10747.6|10750.5|10749.5|10750.5|10749.7|10748.3|10747.3|246
1593631200000|2020-07-01 19:20:00|10750.4|10749.4|10748.6|10747.6|10751.2|10750.2|10748.5|10747.5|299
1593631500000|2020-07-01 19:25:00|10748.5|10747.8|10748.4|10747.4|10748.8|10748|10747.6|10746.7|266
1593631800000|2020-07-01 19:30:00|10748.2|10747.2|10748.2|10747.2|10749.1|10748.4|10747.4|10746.6|328
1593632100000|2020-07-01 19:35:00|10747.9|10747|10746.2|10745.5|10748.3|10747.4|10745.9|10745|319
1593632400000|2020-07-01 19:40:00|10746.3|10745.6|10746.5|10745.5|10746.8|10745.8|10745.7|10744.8|225
1593632700000|2020-07-01 19:45:00|10746.6|10745.6|10746.2|10745.2|10746.8|10746|10745.3|10744.3|303
1593633000000|2020-07-01 19:50:00|10746.3|10745.3|10747|10746.3|10747.8|10746.9|10746|10745|389
1593633300000|2020-07-01 19:55:00|10746.9|10746.2|10748|10747|10748|10747.3|10746.4|10745.5|450
1593633600000|2020-07-01 20:00:00|10748.1|10747.1|10747.1|10746.1|10749.4|10748.5|10747.1|10746.1|405
1593633900000|2020-07-01 20:05:00|10747.2|10746.2|10745.6|10744.9|10747.6|10746.8|10745.1|10744.1|196
1593634200000|2020-07-01 20:10:00|10745.7|10745|10745.5|10744.5|10746|10745.2|10745.4|10744.5|134
1593634500000|2020-07-01 20:15:00|10745.6|10744.6|10746.1|10745.1|10746.3|10745.5|10745.5|10744.6|114
1593634800000|2020-07-01 20:20:00|10746.2|10745.2|10746.7|10745.7|10748.6|10747.8|10746.1|10745.1|170
1593635100000|2020-07-01 20:25:00|10746.6|10745.6|10746.8|10745.8|10747.4|10746.6|10746.5|10745.6|159
1593635400000|2020-07-01 20:30:00|10746.9|10745.9|10746.3|10745.3|10747|10746.2|10746.1|10745.2|87
1593635700000|2020-07-01 20:35:00|10746.4|10745.4|10745.7|10744.7|10746.4|10745.6|10745.4|10744.6|100
1593636000000|2020-07-01 20:40:00|10745.6|10744.6|10745.2|10744.2|10745.8|10744.9|10745.1|10744.1|137
1593636300000|2020-07-01 20:45:00|10745.4|10744.4|10745.5|10744.5|10745.7|10744.7|10745.1|10744.1|124
1593636600000|2020-07-01 20:50:00|10745.6|10744.6|10746|10745|10746.2|10745.2|10745.6|10744.6|248
1593636900000|2020-07-01 20:55:00|10746.1|10745.1|10747.8|10746.3|10749.2|10746.3|10745.4|10744.2|192
1593637200000|2020-07-01 21:00:00|10748.3|10745.8|10750.1|10744.1|10750.4|10746.1|10747.9|10743.9|17
1593637500000|2020-07-01 21:05:00|10749.3|10743.3|10749.9|10743.9|10752|10746|10749.3|10743.3|608
1593637800000|2020-07-01 21:10:00|10750.4|10744.4|10750.1|10744.1|10751.9|10745.9|10749.7|10743.7|1185
1593638100000|2020-07-01 21:15:00|10750.2|10744.2|10750.5|10744.5|10752.8|10746.8|10749|10743|644
1593638400000|2020-07-01 21:20:00|10751.1|10745.1|10748.7|10742.7|10751.4|10745.4|10747.9|10741.9|206
1593638700000|2020-07-01 21:25:00|10748.8|10742.8|10748.5|10742.5|10749.5|10745.1|10747.4|10742.5|132
1593639000000|2020-07-01 21:30:00|10748.8|10742.8|10748.4|10742.4|10749.3|10743.9|10748|10742.1|234
1593639300000|2020-07-01 21:35:00|10748.5|10742.5|10749.1|10743.1|10749.2|10743.8|10748.3|10742.3|441
1593639600000|2020-07-01 21:40:00|10749|10743.2|10749.1|10743.1|10749.3|10743.5|10748.7|10742.7|329
1593639900000|2020-07-01 21:45:00|10749|10743.5|10749.9|10743.9|10750.5|10744.5|10748.6|10742.9|666
1593640200000|2020-07-01 21:50:00|10750|10744|10748.5|10743.4|10750.5|10744.5|10747.6|10741.6|543
1593640500000|2020-07-01 21:55:00|10748.6|10743.1|10748.5|10742.5|10750.4|10744.4|10747|10741.4|535
1593640800000|2020-07-01 22:00:00|10748.8|10743.3|10743.7|10742.7|10750.7|10745.3|10743.6|10742.1|1284
1593641100000|2020-07-01 22:05:00|10744|10742.3|10743.9|10742.9|10744.6|10743.3|10743.7|10742.3|246
1593641400000|2020-07-01 22:10:00|10743.8|10742.8|10743.9|10742.9|10744.3|10743.1|10743.8|10742.6|174
1593641700000|2020-07-01 22:15:00|10744|10743|10742.7|10741.7|10744.3|10743.3|10742.7|10741.7|176
1593642000000|2020-07-01 22:20:00|10742.6|10741.6|10743.2|10742.2|10743.2|10742.2|10742.3|10741.3|106
1593642300000|2020-07-01 22:25:00|10743.1|10742.1|10743.8|10742.8|10744.3|10743.3|10743|10742|153
1593642600000|2020-07-01 22:30:00|10744.2|10743.2|10743|10742|10744.4|10743.4|10742.2|10741.2|148
1593642900000|2020-07-01 22:35:00|10742.9|10741.9|10742.5|10741.5|10742.9|10741.9|10742|10741|104
1593643200000|2020-07-01 22:40:00|10742.6|10741.6|10744.5|10743.5|10744.9|10743.9|10742.5|10741.5|115
1593643500000|2020-07-01 22:45:00|10744.4|10743.4|10744.9|10743.9|10744.9|10743.9|10744.1|10742.8|126
1593643800000|2020-07-01 22:50:00|10744.8|10743.8|10745.9|10744.9|10746.2|10745.2|10744.8|10743.8|92
1593644100000|2020-07-01 22:55:00|10746|10745|10746|10745|10746.6|10745.6|10745.9|10744.9|95
1593644400000|2020-07-01 23:00:00|10745.6|10744.6|10744.2|10743.2|10746.3|10745.3|10743.7|10742.8|198
1593644700000|2020-07-01 23:05:00|10744.1|10743.1|10744.4|10743.4|10745.2|10744.3|10744.1|10743.1|130
1593645000000|2020-07-01 23:10:00|10744.5|10743.5|10743.8|10742.8|10744.7|10743.7|10743.5|10742.5|86
1593645300000|2020-07-01 23:15:00|10743.9|10742.9|10743.8|10742.8|10744.2|10743.2|10743.6|10742.6|102
1593645600000|2020-07-01 23:20:00|10743.7|10742.7|10743.6|10742.6|10744.3|10743.4|10743.3|10742.6|107
1593645900000|2020-07-01 23:25:00|10743.5|10742.5|10743.1|10742.1|10744.3|10743.4|10742.8|10742|127
1593646200000|2020-07-01 23:30:00|10742.7|10742|10742.9|10741.9|10743.3|10742.5|10741.9|10741|242
1593646500000|2020-07-01 23:35:00|10742.7|10742|10742.6|10741.6|10743.2|10742.3|10742.3|10741.5|118
1593646800000|2020-07-01 23:40:00|10742.7|10741.7|10742.7|10741.7|10743.2|10742.2|10742|10741|144
1593647100000|2020-07-01 23:45:00|10742.8|10741.8|10742.1|10741.4|10742.8|10741.8|10741.9|10741.1|114
1593647400000|2020-07-01 23:50:00|10742.2|10741.2|10736.7|10735.7|10742.3|10741.5|10734.3|10733.3|365
1593647700000|2020-07-01 23:55:00|10736.6|10735.6|10737.8|10736.8|10738.7|10737.7|10735|10734|444
1593648000000|2020-07-02 00:00:00|10737.6|10736.6|10742|10741|10742.6|10741.7|10733.9|10732.9|674
1593648300000|2020-07-02 00:05:00|10742.1|10741.1|10744.8|10744.1|10745|10744.1|10740.1|10739.2|509
1593648600000|2020-07-02 00:10:00|10744.9|10743.9|10738.6|10737.6|10744.9|10744.1|10737.8|10736.9|511
1593648900000|2020-07-02 00:15:00|10738.8|10737.8|10737.3|10736.6|10738.9|10738.1|10735.7|10734.7|439
1593649200000|2020-07-02 00:20:00|10737.4|10736.7|10738.9|10738.2|10741.6|10740.6|10736.6|10735.7|425
1593649500000|2020-07-02 00:25:00|10739|10738.3|10739.4|10738.4|10741.3|10740.3|10738.3|10737.4|367
1593649800000|2020-07-02 00:30:00|10739.3|10738.3|10737.9|10737.2|10740.4|10739.4|10737|10736|370
1593650100000|2020-07-02 00:35:00|10738.1|10737.1|10740.3|10739.3|10740.5|10739.6|10737.5|10736.8|307
1593650400000|2020-07-02 00:40:00|10740.4|10739.4|10740.5|10739.5|10740.5|10739.6|10739.1|10738.3|345
1593650700000|2020-07-02 00:45:00|10740.4|10739.4|10746|10745|10746.3|10745.3|10740.4|10739.4|383
1593651000000|2020-07-02 00:50:00|10745.8|10745.1|10747.6|10746.6|10749.1|10748.2|10744|10743|680
1593651300000|2020-07-02 00:55:00|10747.8|10746.8|10748|10747|10748.5|10747.6|10746.5|10745.5|525
1593651600000|2020-07-02 01:00:00|10747.9|10746.9|10746|10745|10749.6|10748.7|10745.5|10744.5|476
1593651900000|2020-07-02 01:05:00|10745.9|10744.9|10747.8|10746.8|10747.9|10747|10745.2|10744.2|403
1593652200000|2020-07-02 01:10:00|10747.9|10746.9|10744.5|10743.5|10748|10747.2|10743.7|10742.7|473
1593652500000|2020-07-02 01:15:00|10744.6|10743.6|10745.7|10744.7|10746.6|10745.7|10743.1|10742.1|520
1593652800000|2020-07-02 01:20:00|10745.8|10744.8|10747.8|10746.8|10748.5|10747.6|10744|10743.1|523
1593653100000|2020-07-02 01:25:00|10747.7|10747|10746.9|10745.9|10748.2|10747.3|10745.2|10744.3|407
1593653400000|2020-07-02 01:30:00|10746.8|10745.8|10744.6|10743.6|10746.8|10745.8|10744.3|10743.3|423
1593653700000|2020-07-02 01:35:00|10744.5|10743.5|10743|10742.3|10744.7|10743.9|10742.7|10741.8|369
1593654000000|2020-07-02 01:40:00|10743.1|10742.4|10743.1|10742.1|10743.8|10742.8|10742.2|10741.2|324
1593654300000|2020-07-02 01:45:00|10743.2|10742.2|10745.7|10744.7|10745.8|10744.8|10743.1|10742.1|345
1593654600000|2020-07-02 01:50:00|10745.8|10744.8|10747.1|10746.4|10747.3|10746.5|10744.8|10743.8|389
1593654900000|2020-07-02 01:55:00|10747.2|10746.5|10747.6|10746.9|10748.3|10747.3|10746.2|10745.3|293
1593655200000|2020-07-02 02:00:00|10747.5|10746.8|10746.6|10745.6|10748.9|10747.9|10746.3|10745.4|305
1593655500000|2020-07-02 02:05:00|10746.5|10745.5|10746.1|10745.1|10747.6|10746.8|10745.6|10744.9|279
1593655800000|2020-07-02 02:10:00|10746.2|10745.2|10748.9|10747.9|10748.9|10747.9|10745.3|10744.4|305
1593656100000|2020-07-02 02:15:00|10748.8|10747.8|10748.2|10747.5|10748.8|10747.8|10746.9|10746|222
1593656400000|2020-07-02 02:20:00|10748.4|10747.4|10749.4|10748.4|10749.7|10749|10747.6|10746.7|302
1593656700000|2020-07-02 02:25:00|10749.3|10748.6|10749.9|10748.9|10751.1|10750.2|10749.1|10748.3|312
1593657000000|2020-07-02 02:30:00|10750|10749.3|10748.2|10747.5|10750.3|10749.6|10747.6|10746.8|359
1593657300000|2020-07-02 02:35:00|10748.3|10747.6|10749.8|10748.8|10749.8|10749.1|10748|10747.3|211
1593657600000|2020-07-02 02:40:00|10749.6|10748.9|10753.2|10752.2|10753.4|10752.6|10749.4|10748.4|323
1593657900000|2020-07-02 02:45:00|10753.3|10752.3|10754|10753|10755.7|10754.8|10753.2|10752.3|230
1593658200000|2020-07-02 02:50:00|10753.8|10753.1|10752.5|10751.8|10754.2|10753.5|10751.9|10751.1|229
1593658500000|2020-07-02 02:55:00|10752.4|10751.4|10754.9|10754.2|10756.4|10755.4|10752.2|10751.4|244
1593658800000|2020-07-02 03:00:00|10755|10754.3|10754.5|10753.5|10756|10755|10753.8|10752.9|225
1593659100000|2020-07-02 03:05:00|10754.3|10753.6|10752.2|10751.5|10754.8|10754.1|10751.2|10750.3|268
1593659400000|2020-07-02 03:10:00|10752.3|10751.6|10751.8|10751.1|10752.9|10752.2|10751.7|10750.9|149
1593659700000|2020-07-02 03:15:00|10751.9|10751.2|10752.4|10751.7|10752.7|10751.8|10751|10750|151
1593660000000|2020-07-02 03:20:00|10752.5|10751.8|10753.3|10752.6|10753.7|10752.8|10752.1|10751.3|196
1593660300000|2020-07-02 03:25:00|10753.4|10752.7|10752.5|10751.8|10753.6|10752.8|10752.1|10751.4|199
1593660600000|2020-07-02 03:30:00|10752.6|10751.9|10752.1|10751.4|10753.6|10752.8|10751.8|10751.1|326
1593660900000|2020-07-02 03:35:00|10752.2|10751.5|10751.7|10750.7|10752.4|10751.5|10750.7|10750|213
1593661200000|2020-07-02 03:40:00|10751.8|10750.8|10749.5|10748.8|10751.8|10750.8|10748.4|10747.6|279
1593661500000|2020-07-02 03:45:00|10749.6|10748.9|10747.9|10747.2|10749.9|10749|10747.2|10746.5|213
1593661800000|2020-07-02 03:50:00|10747.8|10747.1|10747.3|10746.6|10748|10747.3|10746.9|10746.2|206
1593662100000|2020-07-02 03:55:00|10747.4|10746.7|10747.1|10746.4|10748.2|10747.4|10746.7|10745.9|254
1593662400000|2020-07-02 04:00:00|10747|10746.3|10745.9|10745.2|10747.3|10746.6|10745.8|10745.1|302
1593662700000|2020-07-02 04:05:00|10746|10745.3|10745.2|10744.5|10747.3|10746.5|10745.2|10744.3|241
1593663000000|2020-07-02 04:10:00|10745.4|10744.7|10745.4|10744.7|10746.1|10745.3|10744.9|10744.1|259
1593663300000|2020-07-02 04:15:00|10745.5|10744.8|10745.3|10744.6|10746.2|10745.4|10745.2|10744.4|227
1593663600000|2020-07-02 04:20:00|10745.4|10744.7|10744.4|10743.4|10745.8|10745.1|10744.2|10743.2|216
1593663900000|2020-07-02 04:25:00|10744.3|10743.6|10744.8|10743.8|10745.3|10744.4|10743.7|10743|188
1593664200000|2020-07-02 04:30:00|10744.9|10743.9|10742.2|10741.2|10744.9|10743.9|10742|10741.1|234
1593664500000|2020-07-02 04:35:00|10742.1|10741.4|10744.3|10743.6|10744.8|10744|10742.1|10741.4|262
1593664800000|2020-07-02 04:40:00|10744.2|10743.5|10744|10743|10744.4|10743.6|10743.3|10742.4|187
1593665100000|2020-07-02 04:45:00|10744.1|10743.1|10743.6|10742.9|10745.4|10744.7|10743.6|10742.9|275
1593665400000|2020-07-02 04:50:00|10743.5|10742.8|10744.2|10743.2|10744.6|10743.8|10743.3|10742.5|254
1593665700000|2020-07-02 04:55:00|10744|10743.3|10743.6|10742.9|10745.1|10744.2|10743.5|10742.6|285
1593666000000|2020-07-02 05:00:00|10743.7|10743|10744.5|10743.8|10745.2|10744.2|10743.5|10742.7|255
1593666300000|2020-07-02 05:05:00|10744.4|10743.7|10743.8|10743.1|10744.4|10743.7|10743.5|10742.7|150
1593666600000|2020-07-02 05:10:00|10743.9|10743.2|10743.4|10742.7|10744.7|10743.9|10742.9|10742.1|209
1593666900000|2020-07-02 05:15:00|10743.3|10742.6|10744.8|10743.8|10744.8|10743.9|10743.3|10742.5|160
1593667200000|2020-07-02 05:20:00|10744.9|10743.9|10745.6|10744.9|10746.1|10745.4|10744.7|10743.9|272
1593667500000|2020-07-02 05:25:00|10745.7|10745|10746.7|10745.7|10746.7|10745.8|10745.6|10744.7|195
1593667800000|2020-07-02 05:30:00|10746.6|10745.6|10745.6|10744.9|10746.7|10745.8|10744.9|10744.1|238
1593668100000|2020-07-02 05:35:00|10745.5|10744.8|10744.7|10743.7|10746.1|10745.4|10744.1|10743.2|198
1593668400000|2020-07-02 05:40:00|10744.6|10743.6|10745.8|10745.1|10746.2|10745.3|10744.3|10743.4|190
1593668700000|2020-07-02 05:45:00|10746.2|10745.2|10746.4|10745.4|10747.1|10746.2|10745.6|10744.9|226
1593669000000|2020-07-02 05:50:00|10746.5|10745.5|10745.7|10744.7|10746.7|10746|10744.9|10744|217
1593669300000|2020-07-02 05:55:00|10745.8|10744.8|10746.9|10745.9|10747|10746.1|10745.1|10744.2|262
1593669600000|2020-07-02 06:00:00|10746.8|10745.8|10745.6|10744.9|10747.1|10746.2|10745.2|10744.4|419
1593669900000|2020-07-02 06:05:00|10745.5|10744.8|10747.7|10746.7|10749.8|10749|10745.5|10744.5|611
1593670200000|2020-07-02 06:10:00|10747.6|10746.6|10748.1|10747.4|10748.8|10747.9|10746.7|10745.9|383
1593670500000|2020-07-02 06:15:00|10748.2|10747.5|10747.5|10746.5|10748.3|10747.5|10746.8|10746|300
1593670800000|2020-07-02 06:20:00|10747.3|10746.6|10748.1|10747.4|10748.7|10748|10747.3|10746.4|274
1593671100000|2020-07-02 06:25:00|10748.2|10747.2|10748.7|10748|10748.9|10748|10747.1|10746.2|188
1593671400000|2020-07-02 06:30:00|10748.9|10747.9|10748.5|10747.8|10750.2|10749.5|10747.4|10746.6|288
1593671700000|2020-07-02 06:35:00|10748.6|10747.9|10749.2|10748.2|10750|10749.2|10748.5|10747.7|255
1593672000000|2020-07-02 06:40:00|10749.3|10748.3|10750.2|10749.2|10750.2|10749.3|10748.9|10748.1|256
1593672300000|2020-07-02 06:45:00|10750.1|10749.1|10749.9|10748.9|10750.1|10749.3|10749.1|10748.3|253
1593672600000|2020-07-02 06:50:00|10749.8|10748.8|10749.8|10748.8|10749.9|10749|10748.5|10747.7|207
1593672900000|2020-07-02 06:55:00|10750.1|10749.1|10751.2|10750.2|10751.3|10750.3|10749.2|10748.4|319
1593673200000|2020-07-02 07:00:00|10751.3|10750.3|10751.5|10750.8|10753|10752.2|10749.9|10749.1|489
1593673500000|2020-07-02 07:05:00|10751.4|10750.7|10752.4|10751.7|10753.2|10752.4|10750.5|10749.8|528
1593673800000|2020-07-02 07:10:00|10752.5|10751.8|10755.6|10754.6|10756.1|10755.1|10752.5|10751.7|492
1593674100000|2020-07-02 07:15:00|10755.7|10754.7|10753.9|10753.2|10755.8|10754.9|10753.7|10752.8|433
1593674400000|2020-07-02 07:20:00|10754|10753.3|10752|10751.3|10754.8|10754|10752|10751.3|365
1593674700000|2020-07-02 07:25:00|10752.1|10751.4|10749|10748|10753.1|10752.3|10748.5|10747.8|473
1593675000000|2020-07-02 07:30:00|10748.9|10748.2|10749.7|10749|10750.1|10749.4|10747.2|10746.3|479
1593675300000|2020-07-02 07:35:00|10749.6|10748.9|10750.2|10749.2|10750.2|10749.3|10747.5|10746.5|408
1593675600000|2020-07-02 07:40:00|10750.1|10749.1|10750.4|10749.4|10751.2|10750.3|10749.6|10748.8|390
1593675900000|2020-07-02 07:45:00|10750.5|10749.5|10749.9|10749.2|10750.5|10749.8|10748.8|10747.9|299
1593676200000|2020-07-02 07:50:00|10750|10749.3|10750.8|10750.1|10752.1|10751.2|10749.7|10748.8|402
1593676500000|2020-07-02 07:55:00|10750.5|10749.5|10748.6|10747.6|10751.8|10751.1|10747.8|10746.9|417
1593676800000|2020-07-02 08:00:00|10748.5|10747.8|10748|10747|10749.1|10748.2|10747.3|10746.4|349
1593677100000|2020-07-02 08:05:00|10748.1|10747.1|10747.6|10746.6|10748.7|10747.8|10747.1|10746.3|284
1593677400000|2020-07-02 08:10:00|10747.5|10746.5|10745.7|10744.7|10747.8|10747|10745.2|10744.4|305
1593677700000|2020-07-02 08:15:00|10745.6|10744.6|10744.2|10743.5|10745.7|10745|10743.1|10742.3|444
1593678000000|2020-07-02 08:20:00|10744.3|10743.3|10743.7|10742.7|10744.6|10743.7|10742.6|10741.6|392
1593678300000|2020-07-02 08:25:00|10743.5|10742.5|10740|10739|10743.8|10742.9|10739.9|10738.9|526
1593678600000|2020-07-02 08:30:00|10739.9|10738.9|10738.2|10737.2|10740.8|10739.8|10738.2|10737.2|467
1593678900000|2020-07-02 08:35:00|10738.1|10737.1|10738.1|10737.1|10739.7|10738.9|10737.2|10736.4|496
1593679200000|2020-07-02 08:40:00|10738.2|10737.2|10738.2|10737.2|10739.3|10738.6|10737.9|10737|434
1593679500000|2020-07-02 08:45:00|10738.4|10737.4|10736.3|10735.3|10738.7|10737.8|10736|10735.1|388
1593679800000|2020-07-02 08:50:00|10736.4|10735.4|10737.7|10736.7|10738|10737|10735.2|10734.5|424
1593680100000|2020-07-02 08:55:00|10737.6|10736.6|10737.9|10736.9|10738.2|10737.3|10736.9|10736|331
1593680400000|2020-07-02 09:00:00|10737.8|10736.8|10735.5|10734.5|10738.3|10737.4|10735|10734.3|417
1593680700000|2020-07-02 09:05:00|10735.4|10734.7|10736.4|10735.4|10736.7|10735.8|10734.9|10734.1|377
1593681000000|2020-07-02 09:10:00|10736.5|10735.5|10736.9|10736.2|10737.2|10736.4|10736.2|10735.4|338
1593681300000|2020-07-02 09:15:00|10737|10736.3|10738.8|10737.8|10739.1|10738.1|10736.6|10735.9|316
1593681600000|2020-07-02 09:20:00|10738.9|10737.9|10740.4|10739.4|10740.9|10739.9|10738.8|10737.8|415
1593681900000|2020-07-02 09:25:00|10740.2|10739.5|10741.7|10740.7|10743.2|10742.4|10740.2|10739.5|369
1593682200000|2020-07-02 09:30:00|10741.8|10740.8|10741.2|10740.5|10742.8|10741.8|10740.7|10739.9|353
1593682500000|2020-07-02 09:35:00|10741.1|10740.4|10742.2|10741.2|10742.2|10741.5|10740.8|10740|254
1593682800000|2020-07-02 09:40:00|10742.1|10741.4|10741.8|10740.8|10742.2|10741.4|10740.9|10740|308
1593683100000|2020-07-02 09:45:00|10741.7|10740.7|10743.2|10742.5|10743.3|10742.6|10741.7|10740.7|213
1593683400000|2020-07-02 09:50:00|10743.3|10742.6|10744.7|10743.7|10745|10744.3|10742.8|10741.9|264
1593683700000|2020-07-02 09:55:00|10744.6|10743.6|10744.7|10743.7|10745.5|10744.7|10743.9|10743.2|217
1593684000000|2020-07-02 10:00:00|10744.6|10743.6|10743.2|10742.5|10745.4|10744.6|10743.1|10742.3|242
1593684300000|2020-07-02 10:05:00|10743.1|10742.4|10741.8|10741.1|10743.2|10742.5|10741.2|10740.3|289
1593684600000|2020-07-02 10:10:00|10742.1|10741.3|10743.2|10742.2|10743.9|10743|10741.9|10741.1|263
1593684900000|2020-07-02 10:15:00|10743|10742.3|10745|10744|10745.9|10745|10743|10742.2|242
1593685200000|2020-07-02 10:20:00|10745.1|10744.1|10746.4|10745.7|10746.6|10745.8|10744.5|10743.7|279
1593685500000|2020-07-02 10:25:00|10746.3|10745.6|10748.5|10747.5|10748.5|10747.7|10746.3|10745.6|304
1593685800000|2020-07-02 10:30:00|10748.2|10747.4|10749.3|10748.6|10749.8|10749|10748.1|10747.3|296
1593686100000|2020-07-02 10:35:00|10749.5|10748.5|10749.9|10749.2|10750.2|10749.4|10748.7|10748|367
1593686400000|2020-07-02 10:40:00|10750|10749.3|10748.6|10747.6|10750.8|10749.9|10747.1|10746.1|398
1593686700000|2020-07-02 10:45:00|10748.5|10747.5|10747.6|10746.9|10748.7|10747.8|10746.9|10746.1|317
1593687000000|2020-07-02 10:50:00|10747.7|10747|10747.5|10746.5|10748.8|10748|10747.2|10746.4|328
1593687300000|2020-07-02 10:55:00|10747.4|10746.4|10750.5|10749.8|10750.7|10749.8|10747.4|10746.4|346
1593687600000|2020-07-02 11:00:00|10750.4|10749.7|10751.2|10750.2|10751.8|10750.8|10749.1|10748.3|357
1593687900000|2020-07-02 11:05:00|10751.3|10750.3|10752.1|10751.4|10752.7|10752|10749.5|10748.7|313
1593688200000|2020-07-02 11:10:00|10752|10751.3|10750.6|10749.6|10752.7|10751.9|10749.9|10749|228
1593688500000|2020-07-02 11:15:00|10750.5|10749.5|10748.6|10747.9|10750.7|10749.8|10747.7|10746.7|370
1593688800000|2020-07-02 11:20:00|10748.8|10747.8|10749|10748.3|10749.1|10748.3|10747.7|10746.8|255
1593689100000|2020-07-02 11:25:00|10748.8|10748.1|10748.8|10748.1|10749.1|10748.3|10747.1|10746.3|310
1593689400000|2020-07-02 11:30:00|10748.7|10748|10746.6|10745.6|10748.8|10748.1|10746.2|10745.3|360
1593689700000|2020-07-02 11:35:00|10746.5|10745.5|10745.3|10744.6|10746.6|10745.8|10745.1|10744.3|215
1593690000000|2020-07-02 11:40:00|10745.4|10744.7|10747.5|10746.5|10747.6|10746.8|10745.3|10744.6|271
1593690300000|2020-07-02 11:45:00|10747.4|10746.4|10746.8|10745.8|10749|10748|10746.6|10745.6|228
1593690600000|2020-07-02 11:50:00|10746.9|10745.9|10744.8|10744.1|10747.1|10746.1|10744.4|10743.5|230
1593690900000|2020-07-02 11:55:00|10744.7|10744|10745.6|10744.6|10745.7|10744.8|10744.5|10743.6|325
1593691200000|2020-07-02 12:00:00|10745.7|10744.7|10742.3|10741.6|10745.7|10744.7|10742.2|10741.5|289
1593691500000|2020-07-02 12:05:00|10742.4|10741.4|10742.8|10742.1|10743.3|10742.4|10742.1|10741.4|264
1593691800000|2020-07-02 12:10:00|10742.9|10742.2|10743|10742|10743.9|10742.9|10742|10741.3|257
1593692100000|2020-07-02 12:15:00|10743.1|10742.1|10741.5|10740.5|10743.1|10742.1|10740.8|10739.9|275
1593692400000|2020-07-02 12:20:00|10741.7|10740.7|10745.8|10745.1|10746.2|10745.3|10741.4|10740.6|398
1593692700000|2020-07-02 12:25:00|10745.9|10745.2|10751.2|10746.9|10752.7|10750.5|10745.9|10745|672
1593693000000|2020-07-02 12:30:00|10751.1|10747|10753.3|10752.3|10758.4|10756.1|10748.4|10746.3|1526
1593693300000|2020-07-02 12:35:00|10753.5|10752.5|10744.3|10743.3|10754.3|10753.3|10743.1|10742.1|1158
1593693600000|2020-07-02 12:40:00|10744.2|10743.2|10752.4|10751.4|10754.1|10753.1|10744.2|10743.2|1015
1593693900000|2020-07-02 12:45:00|10752.3|10751.3|10752.1|10751.1|10754.8|10753.8|10751|10750|873
1593694200000|2020-07-02 12:50:00|10752|10751|10757.1|10756.1|10758.7|10757.7|10751.1|10750.1|1025
1593694500000|2020-07-02 12:55:00|10757|10756|10763.6|10762.6|10764.4|10763.4|10756.6|10755.6|916
1593694800000|2020-07-02 13:00:00|10763.7|10762.7|10769.4|10768.4|10770.7|10769.7|10761.8|10760.8|1133
1593695100000|2020-07-02 13:05:00|10769.5|10768.5|10768.8|10767.8|10773.1|10772.1|10768.8|10767.8|1066
1593695400000|2020-07-02 13:10:00|10769.1|10768.1|10765.7|10764.7|10770.1|10769.1|10764.9|10763.9|825
1593695700000|2020-07-02 13:15:00|10766.4|10765|10764.5|10763.5|10768.6|10767.6|10762.7|10761.8|678
1593696000000|2020-07-02 13:20:00|10764.6|10763.6|10766|10765.3|10766.7|10765.8|10763.5|10762.7|582
1593696300000|2020-07-02 13:25:00|10765.9|10765.2|10762.6|10761.9|10766.3|10765.5|10762.6|10761.9|465
1593696600000|2020-07-02 13:30:00|10762.7|10761.7|10760.6|10759.9|10764.1|10763.4|10758.5|10757.7|827
1593696900000|2020-07-02 13:35:00|10760.5|10759.8|10759.1|10758.4|10760.8|10760|10757.4|10756.5|704
1593697200000|2020-07-02 13:40:00|10759.3|10758.3|10757.7|10756.7|10760.7|10759.8|10757.1|10756.4|486
1593697500000|2020-07-02 13:45:00|10757.6|10756.6|10762.3|10761.6|10762.5|10761.6|10757.6|10756.6|562
1593697800000|2020-07-02 13:50:00|10762.2|10761.5|10756.2|10755.2|10762.2|10761.5|10755.6|10754.7|607
1593698100000|2020-07-02 13:55:00|10756.1|10755.1|10755.8|10754.8|10756.6|10755.6|10753.6|10752.6|544
1593698400000|2020-07-02 14:00:00|10756.1|10755.1|10747.7|10747|10756.4|10755.4|10747|10746.3|686
1593698700000|2020-07-02 14:05:00|10747.6|10746.9|10748.4|10747.7|10749.8|10749|10745.5|10744.5|602
1593699000000|2020-07-02 14:10:00|10748.3|10747.6|10747.3|10746.6|10750.2|10749.4|10747.1|10746.2|611
1593699300000|2020-07-02 14:15:00|10747.2|10746.5|10752.7|10751.7|10753.2|10752.2|10746.6|10745.9|555
1593699600000|2020-07-02 14:20:00|10752.6|10751.6|10752.3|10751.6|10753.8|10752.9|10751.6|10750.6|564
1593699900000|2020-07-02 14:25:00|10752.4|10751.7|10747.1|10746.1|10752.5|10751.8|10746|10745.1|686
1593700200000|2020-07-02 14:30:00|10746.9|10745.9|10752.2|10751.2|10752.9|10751.9|10746|10745|814
1593700500000|2020-07-02 14:35:00|10752.3|10751.3|10756.4|10755.7|10757.8|10756.8|10751.8|10750.9|741
1593700800000|2020-07-02 14:40:00|10756.3|10755.6|10757.2|10756.2|10758|10757|10753.5|10752.7|675
1593701100000|2020-07-02 14:45:00|10757.1|10756.1|10758.5|10757.5|10759|10758.2|10755.4|10754.4|663
1593701400000|2020-07-02 14:50:00|10758.6|10757.6|10760.5|10759.5|10760.8|10760|10757.4|10756.6|917
1593701700000|2020-07-02 14:55:00|10760.4|10759.4|10762.5|10761.8|10764.4|10763.5|10759|10758.2|727
1593702000000|2020-07-02 15:00:00|10762.4|10761.7|10758.2|10757.5|10762.8|10762|10757.8|10756.9|599
1593702300000|2020-07-02 15:05:00|10758|10757|10754.3|10753.3|10759.7|10758.9|10754.2|10753.2|568
1593702600000|2020-07-02 15:10:00|10754.4|10753.4|10757.8|10757.1|10758.2|10757.3|10754.3|10753.3|586
1593702900000|2020-07-02 15:15:00|10757.9|10756.9|10753.5|10752.8|10758.3|10757.3|10753.2|10752.4|506
1593703200000|2020-07-02 15:20:00|10753.4|10752.7|10756|10755.3|10756.8|10755.9|10753.4|10752.6|597
1593703500000|2020-07-02 15:25:00|10756.1|10755.1|10756.1|10755.4|10756.9|10756.1|10755|10754|392
1593703800000|2020-07-02 15:30:00|10756|10755.3|10753.4|10752.7|10757.7|10756.7|10753.4|10752.7|403
1593704100000|2020-07-02 15:35:00|10753.6|10752.6|10753.6|10752.9|10754.5|10753.6|10752.1|10751.4|382
1593704400000|2020-07-02 15:40:00|10754.2|10753.2|10754.5|10753.5|10756.1|10755.4|10753.9|10753.1|267
1593704700000|2020-07-02 15:45:00|10754.7|10754|10754.2|10753.5|10755.5|10754.5|10753.1|10752.3|373
1593705000000|2020-07-02 15:50:00|10754.4|10753.4|10756.2|10755.5|10756.2|10755.5|10752.8|10752|317
1593705300000|2020-07-02 15:55:00|10756.1|10755.4|10755|10754.3|10756.2|10755.5|10753.7|10752.9|343
1593705600000|2020-07-02 16:00:00|10755.2|10754.2|10757.2|10756.5|10757.6|10756.7|10753.8|10752.9|402
1593705900000|2020-07-02 16:05:00|10757.3|10756.3|10757.9|10756.9|10758.5|10757.6|10756.6|10755.8|337
1593706200000|2020-07-02 16:10:00|10758|10757|10759.1|10758.4|10759.8|10758.9|10757.7|10756.8|344
1593706500000|2020-07-02 16:15:00|10758.9|10758.1|10756.8|10755.8|10759.4|10758.6|10756.7|10755.7|298
1593706800000|2020-07-02 16:20:00|10756.7|10755.7|10756.1|10755.1|10757.8|10757|10755.8|10755|284
1593707100000|2020-07-02 16:25:00|10756.2|10755.2|10757.3|10756.3|10758.3|10757.4|10756|10755.1|285
1593707400000|2020-07-02 16:30:00|10757.2|10756.2|10758.3|10757.3|10759|10758.1|10757.1|10756.1|247
1593707700000|2020-07-02 16:35:00|10758.2|10757.5|10757.5|10756.8|10758.9|10758.2|10757.5|10756.6|209
1593708000000|2020-07-02 16:40:00|10757.4|10756.7|10759.1|10758.4|10759.4|10758.5|10756.8|10755.9|205
1593708300000|2020-07-02 16:45:00|10759.2|10758.5|10759.2|10758.5|10759.4|10758.6|10758.6|10757.8|150
1593708600000|2020-07-02 16:50:00|10759.3|10758.6|10759.3|10758.6|10759.5|10758.6|10758.7|10758|152
1593708900000|2020-07-02 16:55:00|10759.2|10758.5|10758.9|10758.2|10760.4|10759.7|10757.2|10756.5|412
1593709200000|2020-07-02 17:00:00|10759|10758.3|10758.1|10757.1|10759.7|10758.7|10757.9|10757.1|297
1593709500000|2020-07-02 17:05:00|10758.2|10757.2|10757.4|10756.7|10759.4|10758.6|10757.3|10756.5|235
1593709800000|2020-07-02 17:10:00|10757.5|10756.8|10755|10754.3|10758|10757.3|10755|10754.2|270
1593710100000|2020-07-02 17:15:00|10754.9|10754.2|10755.8|10754.8|10756.4|10755.5|10754.7|10754|185
1593710400000|2020-07-02 17:20:00|10755.7|10754.7|10756.1|10755.1|10756.5|10755.8|10755.1|10754.2|247
1593710700000|2020-07-02 17:25:00|10756|10755.3|10755.8|10754.8|10756.7|10755.7|10755.4|10754.5|234
1593711000000|2020-07-02 17:30:00|10755.7|10754.7|10756.2|10755.2|10756.5|10755.6|10755.2|10754.3|271
1593711300000|2020-07-02 17:35:00|10756.3|10755.3|10755.1|10754.4|10756.5|10755.7|10754.9|10753.9|199
1593711600000|2020-07-02 17:40:00|10755.3|10754.3|10756.5|10755.5|10756.6|10755.7|10754.4|10753.4|149
1593711900000|2020-07-02 17:45:00|10756.6|10755.6|10756.5|10755.8|10757|10756.1|10755.3|10754.4|215
1593712200000|2020-07-02 17:50:00|10756.4|10755.7|10755.4|10754.4|10757.2|10756.3|10755|10754|189
1593712500000|2020-07-02 17:55:00|10755.5|10754.5|10756.5|10755.8|10756.6|10755.8|10754.7|10753.8|191
1593712800000|2020-07-02 18:00:00|10756.6|10755.9|10757.7|10756.7|10757.7|10756.9|10756.4|10755.6|248
1593713100000|2020-07-02 18:05:00|10757.6|10756.6|10757|10756|10757.9|10757|10756.3|10755.5|235
1593713400000|2020-07-02 18:10:00|10756.9|10755.9|10757.1|10756.1|10757.4|10756.5|10756.1|10755.2|204
1593713700000|2020-07-02 18:15:00|10757|10756.3|10756.3|10755.3|10757.3|10756.4|10756.1|10755.1|172
1593714000000|2020-07-02 18:20:00|10756.4|10755.4|10756.6|10755.6|10756.8|10756.1|10755.8|10754.9|188
1593714300000|2020-07-02 18:25:00|10756.7|10755.7|10755.9|10754.9|10757.2|10756.4|10755.7|10754.7|207
1593714600000|2020-07-02 18:30:00|10756|10755|10756.4|10755.7|10757.2|10756.2|10755.9|10754.9|177
1593714900000|2020-07-02 18:35:00|10756.5|10755.5|10756.5|10755.5|10757.3|10756.3|10756.2|10755.3|125
1593715200000|2020-07-02 18:40:00|10756.6|10755.9|10757.6|10756.6|10757.7|10756.8|10756.6|10755.7|192
1593715500000|2020-07-02 18:45:00|10757.5|10756.5|10757.6|10756.6|10757.8|10756.9|10757.1|10756.2|137
1593715800000|2020-07-02 18:50:00|10757.5|10756.5|10757.7|10756.7|10758.5|10757.7|10757.2|10756.3|206
1593716100000|2020-07-02 18:55:00|10757.6|10756.6|10756.5|10755.5|10757.6|10756.6|10755.8|10754.8|219
1593716400000|2020-07-02 19:00:00|10756.4|10755.4|10755.9|10754.9|10756.5|10755.5|10755.7|10754.7|126
1593716700000|2020-07-02 19:05:00|10756|10755|10755.4|10754.4|10756|10755|10754.7|10753.7|154
1593717000000|2020-07-02 19:10:00|10755.5|10754.5|10754.7|10753.7|10756.1|10755.1|10754.3|10753.3|174
1593717300000|2020-07-02 19:15:00|10754.6|10753.6|10755.4|10754.4|10755.5|10754.6|10754.2|10753.2|99
1593717600000|2020-07-02 19:20:00|10755.3|10754.6|10754.9|10753.9|10755.6|10754.7|10754.6|10753.6|105
1593717900000|2020-07-02 19:25:00|10754.8|10753.8|10755.3|10754.3|10755.4|10754.6|10754.5|10753.5|126
1593718200000|2020-07-02 19:30:00|10755.2|10754.2|10754|10753|10755.3|10754.5|10753.9|10752.9|130
1593718500000|2020-07-02 19:35:00|10754.1|10753.1|10753.9|10752.9|10754.5|10753.6|10753.6|10752.7|148
1593718800000|2020-07-02 19:40:00|10754|10753|10753.7|10752.7|10754.8|10753.9|10753.3|10752.3|191
1593719100000|2020-07-02 19:45:00|10753.6|10752.6|10754.3|10753.3|10754.5|10753.5|10753.1|10752.1|141
1593719400000|2020-07-02 19:50:00|10754.1|10753.1|10756.1|10755.1|10756.2|10755.3|10753.7|10752.7|232
1593719700000|2020-07-02 19:55:00|10756|10755|10754.3|10753.3|10756.1|10755.1|10753.5|10752.5|335
1593720000000|2020-07-02 20:00:00|10754.4|10753.4|10755|10754|10755.1|10754.1|10752.5|10751.5|264
1593720300000|2020-07-02 20:05:00|10755.1|10754.1|10754.9|10753.9|10755.4|10754.4|10754.8|10753.8|107
1593720600000|2020-07-02 20:10:00|10754.8|10753.8|10754.9|10753.9|10755.3|10754.3|10754.5|10753.5|96
1593720900000|2020-07-02 20:15:00|10754.7|10753.7|10753.8|10752.8|10754.7|10753.7|10753.8|10752.8|69
1593721200000|2020-07-02 20:20:00|10753.7|10752.7|10754.4|10753.4|10754.5|10753.5|10753.3|10752.3|96
1593721500000|2020-07-02 20:25:00|10754.3|10753.3|10752.2|10751.2|10754.5|10753.5|10751.9|10750.9|177
1593721800000|2020-07-02 20:30:00|10752.4|10751.4|10751|10750|10752.9|10751.9|10751|10750|129
1593722100000|2020-07-02 20:35:00|10751.1|10750.1|10749.5|10748.5|10751.1|10750.1|10749.3|10748.3|173
1593722400000|2020-07-02 20:40:00|10749.6|10748.6|10749.6|10748.6|10749.7|10748.7|10748.4|10747.4|155
1593722700000|2020-07-02 20:45:00|10749.5|10748.5|10750.3|10749.3|10751.3|10750.1|10749.5|10748.5|219
1593723000000|2020-07-02 20:50:00|10750.2|10749.2|10750.3|10749.3|10752.2|10751.2|10750.2|10749.2|182
1593723300000|2020-07-02 20:55:00|10750.4|10749.4|10750.4|10749.4|10752.4|10750|10750.1|10748.5|263
1593723600000|2020-07-02 21:00:00|10750.2|10749.2|10758.9|10752.9|10758.9|10752.9|10750.2|10747.7|54
1593723900000|2020-07-02 21:05:00|10757.7|10751.7|10757.5|10751.5|10759.8|10753.8|10752.7|10746.7|1304
1593724200000|2020-07-02 21:10:00|10757.3|10751.3|10756.6|10750.6|10758.1|10752.1|10751.7|10747|1439
1593724500000|2020-07-02 21:15:00|10756.5|10750.5|10755.5|10750.8|10757.9|10751.9|10755.2|10750.1|146
1593724800000|2020-07-02 21:20:00|10755.4|10750.9|10757.5|10751.5|10758.3|10752.3|10754.9|10750.1|165
1593725100000|2020-07-02 21:25:00|10758.3|10752.3|10757.1|10751.1|10758.4|10752.4|10755.7|10750.3|121
1593725400000|2020-07-02 21:30:00|10756.7|10750.7|10756.1|10750.8|10758.1|10752.1|10755.2|10750.2|202
1593725700000|2020-07-02 21:35:00|10756.2|10750.9|10755.8|10750.9|10757.5|10752.2|10755.7|10750|159
1593726000000|2020-07-02 21:40:00|10755.9|10750.8|10757.7|10751.7|10758.6|10752.6|10755.5|10749.7|241
1593726300000|2020-07-02 21:45:00|10757.2|10751.6|10756.2|10750.2|10757.5|10752.1|10755.7|10749.9|223
1593726600000|2020-07-02 21:50:00|10756.4|10750.6|10756.9|10751.2|10757.9|10751.9|10755.7|10750.4|187
1593726900000|2020-07-02 21:55:00|10756.8|10751.3|10755.5|10750|10758.1|10752.7|10755.3|10749.8|235
1593727200000|2020-07-02 22:00:00|10755.6|10749.8|10751.1|10749.2|10755.8|10750|10750.4|10748.5|794
1593727500000|2020-07-02 22:05:00|10751|10749.1|10750.2|10749.2|10751.7|10749.5|10750|10748.5|269
1593727800000|2020-07-02 22:10:00|10750.1|10749.1|10750|10749|10750.6|10749.3|10749.6|10748.4|215
1593728100000|2020-07-02 22:15:00|10749.9|10748.9|10750.4|10749.4|10750.6|10749.6|10749.9|10748.9|226
1593728400000|2020-07-02 22:20:00|10750.3|10749.3|10750.7|10749.7|10751|10750|10750.2|10749.2|297
1593728700000|2020-07-02 22:25:00|10750.6|10749.6|10752.4|10751.4|10752.8|10751.8|10750.6|10749.6|285
1593729000000|2020-07-02 22:30:00|10752.5|10751.5|10752.5|10751.5|10754.1|10753.1|10751.4|10750.4|343
1593729300000|2020-07-02 22:35:00|10752.4|10751.4|10752.5|10751.5|10753.1|10752.1|10751.4|10750.4|230
1593729600000|2020-07-02 22:40:00|10752.4|10751.4|10752.9|10751.9|10753.5|10752.5|10752.2|10751.2|220
1593729900000|2020-07-02 22:45:00|10752.8|10751.8|10753.4|10752.4|10753.6|10752.6|10752.5|10751.5|104
1593730200000|2020-07-02 22:50:00|10753.5|10752.5|10752.5|10751.5|10753.5|10752.5|10752.2|10751.2|169
1593730500000|2020-07-02 22:55:00|10752.4|10751.4|10753.5|10752.5|10753.7|10752.7|10752.1|10751.1|147
1593730800000|2020-07-02 23:00:00|10753.6|10752.6|10752.8|10751.8|10753.6|10752.6|10752.4|10751.5|163
1593731100000|2020-07-02 23:05:00|10752.7|10751.7|10754.3|10753.3|10754.4|10753.4|10752.7|10751.7|177
1593731400000|2020-07-02 23:10:00|10754.1|10753.1|10753.5|10752.5|10754.2|10753.2|10752.9|10751.9|157
1593731700000|2020-07-02 23:15:00|10753.6|10752.6|10754|10753|10754.8|10753.8|10753.5|10752.5|62
1593732000000|2020-07-02 23:20:00|10753.8|10752.8|10753.6|10752.6|10754.4|10753.4|10753.4|10752.4|250
1593732300000|2020-07-02 23:25:00|10753.7|10752.7|10753.7|10752.7|10754|10753|10753.4|10752.4|72
1593732600000|2020-07-02 23:30:00|10753.6|10752.6|10753.7|10752.7|10754|10753|10753|10752|130
1593732900000|2020-07-02 23:35:00|10753.6|10752.6|10753.4|10752.4|10753.9|10753|10753.4|10752.4|47
1593733200000|2020-07-02 23:40:00|10753.2|10752.2|10751.3|10750.3|10753.5|10752.5|10751.2|10750.2|175
1593733500000|2020-07-02 23:45:00|10751.4|10750.4|10749.8|10748.8|10752|10751|10749.4|10748.4|217
1593733800000|2020-07-02 23:50:00|10749.7|10748.7|10750.5|10749.5|10751.5|10750.5|10748.7|10747.8|189
1593734100000|2020-07-02 23:55:00|10750.4|10749.4|10750.5|10749.5|10750.8|10749.8|10749.9|10748.9|200
1593734400000|2020-07-03 00:00:00|10750.6|10749.6|10748.5|10747.5|10752|10751.1|10747.5|10746.5|454
1593734700000|2020-07-03 00:05:00|10748.4|10747.4|10744.6|10743.6|10748.4|10747.4|10744.1|10743.2|367
1593735000000|2020-07-03 00:10:00|10744.5|10743.5|10746.2|10745.2|10746.9|10745.9|10744.1|10743.1|394
1593735300000|2020-07-03 00:15:00|10746.3|10745.3|10749.7|10748.7|10750.6|10749.8|10746|10745.2|235
1593735600000|2020-07-03 00:20:00|10749.6|10748.9|10750.6|10749.6|10751.4|10750.4|10749.4|10748.4|219
1593735900000|2020-07-03 00:25:00|10750.5|10749.5|10747.8|10746.8|10750.9|10749.9|10747.7|10746.7|292
1593736200000|2020-07-03 00:30:00|10747.6|10746.6|10749.6|10748.6|10750.4|10749.4|10747.6|10746.6|260
1593736500000|2020-07-03 00:35:00|10749.5|10748.5|10752.6|10751.9|10752.8|10751.9|10749.1|10748.1|259
1593736800000|2020-07-03 00:40:00|10752.8|10751.8|10754.7|10753.7|10755.1|10754.1|10751.1|10750.2|296
1593737100000|2020-07-03 00:45:00|10754.8|10753.8|10754.2|10753.2|10755.9|10755|10753.8|10752.8|357
1593737400000|2020-07-03 00:50:00|10754.3|10753.3|10752.7|10751.7|10756.8|10755.8|10750.6|10749.8|508
1593737700000|2020-07-03 00:55:00|10752.5|10751.5|10751.5|10750.5|10752.5|10751.5|10750.3|10749.3|420
1593738000000|2020-07-03 01:00:00|10751.4|10750.4|10752.4|10751.4|10753.6|10752.6|10750.3|10749.3|425
1593738300000|2020-07-03 01:05:00|10752.5|10751.5|10753.2|10752.2|10753.9|10752.9|10752.4|10751.4|220
1593738600000|2020-07-03 01:10:00|10753.1|10752.1|10752.4|10751.4|10753.9|10753|10752.1|10751.1|272
1593738900000|2020-07-03 01:15:00|10752.5|10751.5|10750.7|10749.7|10753|10752.2|10750.4|10749.6|328
1593739200000|2020-07-03 01:20:00|10750.6|10749.6|10752.1|10751.1|10753|10752|10749.9|10748.9|308
1593739500000|2020-07-03 01:25:00|10752|10751|10752.3|10751.3|10752.6|10751.6|10751.3|10750.3|187
1593739800000|2020-07-03 01:30:00|10752.4|10751.4|10751.8|10750.8|10753.4|10752.5|10751.3|10750.4|320
1593740100000|2020-07-03 01:35:00|10751.9|10750.9|10753.1|10752.1|10753.3|10752.3|10751.6|10750.6|202
1593740400000|2020-07-03 01:40:00|10753.2|10752.2|10754.2|10753.2|10754.5|10753.5|10752.7|10751.7|355
1593740700000|2020-07-03 01:45:00|10754.3|10753.3|10754.3|10753.3|10755.1|10754.1|10753.6|10752.7|261
1593741000000|2020-07-03 01:50:00|10754.4|10753.4|10753.8|10752.8|10754.9|10753.9|10753.1|10752.1|265
1593741300000|2020-07-03 01:55:00|10754|10753|10754.7|10754|10755.3|10754.4|10754|10753|263
1593741600000|2020-07-03 02:00:00|10754.9|10753.9|10755|10754|10755|10754|10753.9|10752.9|268
1593741900000|2020-07-03 02:05:00|10754.8|10754.1|10756.5|10755.5|10757.4|10756.4|10754.6|10753.6|260
1593742200000|2020-07-03 02:10:00|10756.6|10755.6|10757.1|10756.1|10757.3|10756.4|10755.8|10754.8|247
1593742500000|2020-07-03 02:15:00|10757.2|10756.2|10756.5|10755.5|10757.3|10756.4|10756.4|10755.4|179
1593742800000|2020-07-03 02:20:00|10756.4|10755.4|10753.6|10752.9|10756.4|10755.4|10753.4|10752.6|246
1593743100000|2020-07-03 02:25:00|10753.5|10752.6|10753|10752.3|10754.1|10753.2|10752.7|10751.7|214
1593743400000|2020-07-03 02:30:00|10753.2|10752.2|10753.5|10752.8|10753.7|10752.8|10752.5|10751.6|228
1593743700000|2020-07-03 02:35:00|10753.4|10752.7|10753.2|10752.2|10755.4|10754.4|10753|10752.1|202
1593744000000|2020-07-03 02:40:00|10753.3|10752.3|10752|10751|10753.3|10752.3|10751.4|10750.5|163
1593744300000|2020-07-03 02:45:00|10751.9|10750.9|10751.7|10750.7|10753|10752.1|10751.5|10750.7|191
1593744600000|2020-07-03 02:50:00|10751.5|10750.8|10751.3|10750.3|10752.4|10751.4|10750.6|10749.7|201
1593744900000|2020-07-03 02:55:00|10751.2|10750.2|10752.4|10751.4|10752.7|10752|10750.6|10749.7|270
1593745200000|2020-07-03 03:00:00|10752.3|10751.6|10751.7|10751|10752.8|10752|10751|10750.2|177
1593745500000|2020-07-03 03:05:00|10751.8|10751.1|10751.3|10750.3|10752.2|10751.3|10751.2|10750.2|202
1593745800000|2020-07-03 03:10:00|10751.1|10750.4|10750.7|10749.7|10752|10751.2|10750.1|10749.1|213
1593746100000|2020-07-03 03:15:00|10750.8|10749.8|10749.1|10748.1|10750.8|10750|10749|10748|223
1593746400000|2020-07-03 03:20:00|10749|10748|10749.3|10748.3|10749.9|10748.9|10748.8|10747.9|185
1593746700000|2020-07-03 03:25:00|10749.1|10748.1|10751.3|10750.3|10751.5|10750.6|10748.8|10747.9|234
1593747000000|2020-07-03 03:30:00|10751.2|10750.2|10750.8|10750.1|10751.6|10750.7|10749.7|10749|252
1593747300000|2020-07-03 03:35:00|10750.7|10750|10751.4|10750.7|10752|10751.2|10750.7|10750|231
1593747600000|2020-07-03 03:40:00|10751.6|10750.6|10752.5|10751.8|10753.8|10752.9|10751.3|10750.5|187
1593747900000|2020-07-03 03:45:00|10752.7|10751.7|10752.5|10751.8|10753.3|10752.5|10752.4|10751.5|142
1593748200000|2020-07-03 03:50:00|10752.4|10751.7|10750.6|10749.9|10752.7|10751.8|10750.4|10749.6|187
1593748500000|2020-07-03 03:55:00|10750.7|10749.7|10749.9|10748.9|10750.8|10749.9|10749.6|10748.6|202
1593748800000|2020-07-03 04:00:00|10750|10749|10749|10748|10750.2|10749.4|10747.9|10746.9|306
1593749100000|2020-07-03 04:05:00|10748.8|10748.1|10749|10748|10749.1|10748.2|10747.6|10746.7|213
1593749400000|2020-07-03 04:10:00|10749.1|10748.1|10750|10749.3|10750.7|10749.9|10748.7|10747.8|285
1593749700000|2020-07-03 04:15:00|10749.9|10749|10751.9|10750.9|10752.1|10751.2|10749.8|10748.8|234
1593750000000|2020-07-03 04:20:00|10752|10751|10752|10751|10752.3|10751.4|10751.3|10750.4|180
1593750300000|2020-07-03 04:25:00|10752.1|10751.1|10753.7|10752.7|10754.3|10753.4|10751.8|10750.8|230
1593750600000|2020-07-03 04:30:00|10753.8|10752.8|10752.9|10751.9|10754.2|10753.3|10752.7|10751.7|267
1593750900000|2020-07-03 04:35:00|10753|10752|10753|10752|10753.4|10752.4|10752.2|10751.4|203
1593751200000|2020-07-03 04:40:00|10752.8|10752.1|10752.2|10751.2|10753|10752.1|10751.9|10751|148
1593751500000|2020-07-03 04:45:00|10752.3|10751.3|10751.5|10750.5|10752.5|10751.7|10750.5|10749.7|178
1593751800000|2020-07-03 04:50:00|10751.8|10750.8|10752.5|10751.5|10753.2|10752.3|10751.6|10750.8|217
1593752100000|2020-07-03 04:55:00|10752.6|10751.6|10752|10751.3|10753.4|10752.4|10751.8|10751|225
1593752400000|2020-07-03 05:00:00|10752.3|10751.2|10752|10751|10753|10752|10751.8|10750.8|186
1593752700000|2020-07-03 05:05:00|10751.9|10750.9|10751.8|10750.8|10752.1|10751.3|10751.3|10750.4|130
1593753000000|2020-07-03 05:10:00|10751.9|10750.9|10752.8|10751.8|10753.6|10752.6|10751.3|10750.5|143
1593753300000|2020-07-03 05:15:00|10752.7|10751.7|10751.9|10751.2|10753.2|10752.3|10751.6|10750.8|209
1593753600000|2020-07-03 05:20:00|10751.8|10751.1|10754|10753.3|10754.2|10753.3|10751.7|10750.9|222
1593753900000|2020-07-03 05:25:00|10753.9|10753.2|10752.9|10752.2|10754.1|10753.3|10752.2|10751.4|193
1593754200000|2020-07-03 05:30:00|10752.8|10752.1|10752|10751|10753.8|10753|10751.3|10750.3|241
1593754500000|2020-07-03 05:35:00|10752.1|10751.1|10752.3|10751.6|10752.8|10751.9|10751.9|10750.9|253
1593754800000|2020-07-03 05:40:00|10752.5|10751.5|10752.4|10751.7|10752.7|10751.9|10751.8|10750.9|275
1593755100000|2020-07-03 05:45:00|10752.5|10751.8|10752.7|10752|10752.9|10752|10751.4|10750.4|214
1593755400000|2020-07-03 05:50:00|10752.8|10751.8|10750.8|10749.8|10752.9|10752.1|10750.6|10749.7|234
1593755700000|2020-07-03 05:55:00|10750.9|10749.9|10750.7|10749.7|10750.9|10749.9|10749.3|10748.3|439
1593756000000|2020-07-03 06:00:00|10750.8|10749.8|10751.1|10750.4|10751.7|10750.8|10749.8|10748.8|418
1593756300000|2020-07-03 06:05:00|10751|10750.3|10749.3|10748.6|10751.3|10750.4|10749.3|10748.3|245
1593756600000|2020-07-03 06:10:00|10749.4|10748.4|10750.2|10749.5|10751.5|10750.5|10748.2|10747.5|322
1593756900000|2020-07-03 06:15:00|10750.1|10749.4|10750.1|10749.4|10750.8|10749.9|10749.1|10748.4|318
1593757200000|2020-07-03 06:20:00|10750.2|10749.5|10751.1|10750.4|10751.5|10750.6|10750|10749|339
1593757500000|2020-07-03 06:25:00|10751.2|10750.5|10752.9|10752.2|10753.2|10752.3|10751.2|10750.3|278
1593757800000|2020-07-03 06:30:00|10753.1|10752.1|10752|10751.3|10753.9|10753.1|10751.8|10750.9|307
1593758100000|2020-07-03 06:35:00|10752.1|10751.4|10751.4|10750.7|10752.1|10751.4|10751|10750.1|210
1593758400000|2020-07-03 06:40:00|10751.5|10750.8|10750.9|10749.9|10751.6|10750.9|10749.9|10749.1|202
1593758700000|2020-07-03 06:45:00|10750.8|10749.8|10749.5|10748.8|10750.9|10750|10749.1|10748.4|268
1593759000000|2020-07-03 06:50:00|10749.6|10748.9|10750.9|10749.9|10751|10750.1|10749.1|10748.2|286
1593759300000|2020-07-03 06:55:00|10750.8|10749.8|10750.2|10749.2|10751|10750|10749.5|10748.7|289
1593759600000|2020-07-03 07:00:00|10750.1|10749.1|10750.9|10749.9|10751.8|10751|10749.8|10748.8|335
1593759900000|2020-07-03 07:05:00|10750.8|10749.8|10748.8|10748.1|10750.9|10750|10748.7|10747.7|265
1593760200000|2020-07-03 07:10:00|10748.9|10748.2|10748.3|10747.3|10749.2|10748.3|10747.8|10747|332
1593760500000|2020-07-03 07:15:00|10748.7|10747.7|10747.7|10747|10748.9|10748.2|10747.4|10746.6|363
1593760800000|2020-07-03 07:20:00|10747.8|10747.1|10750.3|10749.3|10750.4|10749.5|10747.4|10746.7|425
1593761100000|2020-07-03 07:25:00|10750.2|10749.2|10750.2|10749.2|10751.2|10750.3|10749.6|10748.8|397
1593761400000|2020-07-03 07:30:00|10750.3|10749.3|10750.3|10749.6|10751.4|10750.5|10749.7|10748.8|486
1593761700000|2020-07-03 07:35:00|10750.7|10749.7|10750.7|10750|10751|10750.2|10748.7|10747.8|423
1593762000000|2020-07-03 07:40:00|10750.9|10749.9|10750.4|10749.7|10751.2|10750.5|10750.1|10749.4|341
1593762300000|2020-07-03 07:45:00|10750.5|10749.8|10748.6|10747.6|10751|10750.2|10747.8|10746.9|456
1593762600000|2020-07-03 07:50:00|10748.7|10747.7|10748.3|10747.6|10748.9|10748.1|10747.7|10746.8|334
1593762900000|2020-07-03 07:55:00|10748.4|10747.7|10748.5|10747.5|10748.9|10747.9|10747.8|10746.9|287
1593763200000|2020-07-03 08:00:00|10748.6|10747.6|10748.4|10747.4|10749.7|10748.8|10748|10747.2|256
1593763500000|2020-07-03 08:05:00|10748.5|10747.5|10748.9|10747.9|10748.9|10748|10747.7|10746.8|241
1593763800000|2020-07-03 08:10:00|10748.7|10748|10748.7|10747.7|10749.1|10748.4|10747.5|10746.7|287
1593764100000|2020-07-03 08:15:00|10748.6|10747.6|10747.8|10747.1|10750|10749|10747.6|10746.8|355
1593764400000|2020-07-03 08:20:00|10747.7|10747|10747.7|10747|10748.3|10747.5|10747.5|10746.6|275
1593764700000|2020-07-03 08:25:00|10747.8|10747.1|10747.2|10746.2|10748.2|10747.3|10746.9|10746.1|197
1593765000000|2020-07-03 08:30:00|10747.1|10746.1|10747.1|10746.4|10748|10747.1|10747|10746.1|256
1593765300000|2020-07-03 08:35:00|10747.2|10746.5|10745.8|10744.8|10747.9|10747|10745.6|10744.8|236
1593765600000|2020-07-03 08:40:00|10745.7|10744.7|10747.4|10746.4|10747.4|10746.4|10745.6|10744.7|181
1593765900000|2020-07-03 08:45:00|10747.3|10746.3|10745.3|10744.6|10747.5|10746.6|10745.1|10744.4|281
1593766200000|2020-07-03 08:50:00|10745.4|10744.7|10745.7|10744.7|10746.2|10745.3|10745.2|10744.3|322
1593766500000|2020-07-03 08:55:00|10745.8|10744.8|10747|10746|10747|10746.1|10745.5|10744.6|214
1593766800000|2020-07-03 09:00:00|10746.9|10745.9|10747.9|10747.2|10748.1|10747.2|10746.6|10745.9|223
1593767100000|2020-07-03 09:05:00|10747.8|10747.1|10747.8|10746.8|10748.3|10747.5|10747.3|10746.5|230
1593767400000|2020-07-03 09:10:00|10747.9|10746.9|10747.4|10746.4|10748|10747.1|10746.3|10745.5|216
1593767700000|2020-07-03 09:15:00|10747.3|10746.3|10748.9|10748.2|10749.2|10748.4|10747.2|10746.2|246
1593768000000|2020-07-03 09:20:00|10749|10748.3|10749|10748.3|10749.3|10748.6|10748.7|10747.9|301
1593768300000|2020-07-03 09:25:00|10749.2|10748.2|10748.6|10747.6|10749.2|10748.3|10747.6|10746.9|329
1593768600000|2020-07-03 09:30:00|10748.5|10747.5|10748.4|10747.7|10749.1|10748.3|10748|10747.2|314
1593768900000|2020-07-03 09:35:00|10748.5|10747.8|10748.6|10747.9|10749.5|10748.7|10748|10747.1|328
1593769200000|2020-07-03 09:40:00|10748.8|10747.8|10748.3|10747.6|10749.1|10748.3|10748|10747.2|201
1593769500000|2020-07-03 09:45:00|10748.4|10747.7|10749.6|10748.6|10749.7|10748.9|10747.8|10747.1|223
1593769800000|2020-07-03 09:50:00|10749.7|10748.7|10748.9|10747.9|10749.7|10748.7|10748|10747|166
1593770100000|2020-07-03 09:55:00|10748.8|10747.8|10748.4|10747.7|10749.2|10748.4|10747.7|10746.9|289
1593770400000|2020-07-03 10:00:00|10748.3|10747.6|10748.4|10747.4|10748.7|10747.9|10747.7|10746.8|332
1593770700000|2020-07-03 10:05:00|10748.5|10747.5|10749.1|10748.1|10749.6|10748.8|10748.1|10747.2|273
1593771000000|2020-07-03 10:10:00|10749|10748|10751.1|10750.1|10751.1|10750.1|10748.9|10748|316
1593771300000|2020-07-03 10:15:00|10751|10750|10750.5|10749.8|10751.1|10750.1|10749.4|10748.6|416
1593771600000|2020-07-03 10:20:00|10750.6|10749.9|10749.3|10748.6|10750.8|10750|10749.2|10748.2|340
1593771900000|2020-07-03 10:25:00|10749.4|10748.7|10749.2|10748.2|10750.3|10749.5|10748.8|10747.9|366
1593772200000|2020-07-03 10:30:00|10749.1|10748.1|10752|10751|10752.3|10751.6|10748.9|10747.9|339
1593772500000|2020-07-03 10:35:00|10752.1|10751.1|10752.1|10751.1|10752.7|10751.9|10751.7|10750.7|228
1593772800000|2020-07-03 10:40:00|10752.2|10751.2|10752.7|10751.7|10753.2|10752.3|10752.1|10751.1|265
1593773100000|2020-07-03 10:45:00|10752.6|10751.9|10752.7|10751.7|10753.3|10752.4|10752.5|10751.6|265
1593773400000|2020-07-03 10:50:00|10752.8|10751.8|10751.9|10750.9|10753.5|10752.5|10751.5|10750.6|266
1593773700000|2020-07-03 10:55:00|10752|10751|10750.1|10749.1|10752.4|10751.5|10750.1|10749.1|282
1593774000000|2020-07-03 11:00:00|10750.2|10749.2|10750.7|10749.7|10750.9|10749.9|10749.9|10749.1|253
1593774300000|2020-07-03 11:05:00|10750.8|10749.8|10750.3|10749.3|10750.9|10749.9|10750.1|10749.1|203
1593774600000|2020-07-03 11:10:00|10750.2|10749.2|10750.5|10749.5|10750.7|10749.8|10750.1|10749.2|188
1593774900000|2020-07-03 11:15:00|10750.4|10749.4|10750|10749.3|10750.4|10749.5|10748|10747.2|362
1593775200000|2020-07-03 11:20:00|10750.1|10749.1|10750.8|10749.8|10751|10750.1|10749.6|10748.7|309
1593775500000|2020-07-03 11:25:00|10750.9|10749.9|10753|10752|10753.3|10752.4|10750.4|10749.4|328
1593775800000|2020-07-03 11:30:00|10752.9|10752.3|10752.4|10751.7|10753.2|10752.3|10751.8|10750.9|283
1593776100000|2020-07-03 11:35:00|10752.3|10751.6|10751.2|10750.5|10752.6|10751.8|10751.2|10750.2|261
1593776400000|2020-07-03 11:40:00|10751.3|10750.3|10751.8|10751.1|10751.9|10751.1|10751.1|10750.2|257
1593776700000|2020-07-03 11:45:00|10751.7|10751|10751.8|10751.1|10752.6|10751.7|10750.7|10749.8|270
1593777000000|2020-07-03 11:50:00|10751.9|10751.2|10752.2|10751.2|10752.7|10751.8|10751.8|10750.9|273
1593777300000|2020-07-03 11:55:00|10752.3|10751.3|10753.2|10752.2|10753.3|10752.3|10751.7|10750.8|406
1593777600000|2020-07-03 12:00:00|10753.3|10752.3|10753.2|10752.2|10753.7|10752.9|10752.7|10751.7|320
1593777900000|2020-07-03 12:05:00|10753|10752.3|10752.5|10751.5|10753.1|10752.4|10752.2|10751.4|234
1593778200000|2020-07-03 12:10:00|10752.4|10751.4|10752.1|10751.1|10752.6|10751.7|10751.6|10750.7|277
1593778500000|2020-07-03 12:15:00|10752.2|10751.2|10751.9|10751.2|10752.7|10751.7|10751.8|10751.1|289
1593778800000|2020-07-03 12:20:00|10752|10751.3|10753.1|10752.1|10753.5|10752.7|10751.6|10750.8|330
1593779100000|2020-07-03 12:25:00|10753.2|10752.2|10752.8|10751.8|10753.8|10753|10752|10751.1|385
1593779400000|2020-07-03 12:30:00|10752.9|10751.9|10751.9|10751.2|10753.2|10752.4|10751.7|10750.7|290
1593779700000|2020-07-03 12:35:00|10752.1|10751.1|10752.4|10751.4|10753.1|10752.3|10751.6|10750.8|262
1593780000000|2020-07-03 12:40:00|10752.3|10751.3|10752.3|10751.3|10752.4|10751.6|10751.9|10751|115
1593780300000|2020-07-03 12:45:00|10752.4|10751.4|10751.7|10750.7|10752.5|10751.6|10751.2|10750.3|227
1593780600000|2020-07-03 12:50:00|10751.8|10750.8|10752|10751|10752.1|10751.1|10750.8|10749.9|180
1593780900000|2020-07-03 12:55:00|10751.9|10750.9|10752|10751|10752.1|10751.3|10751.3|10750.4|121
1593781200000|2020-07-03 13:00:00|10752.1|10751.1|10751|10750|10752.1|10751.2|10750.3|10749.6|198
1593781500000|2020-07-03 13:05:00|10750.9|10750.2|10751|10750.3|10751.5|10750.7|10750.6|10749.6|199
1593781800000|2020-07-03 13:10:00|10751.2|10750.2|10750.8|10749.8|10751.2|10750.3|10750.5|10749.7|128
1593782100000|2020-07-03 13:15:00|10750.7|10749.7|10750.7|10749.7|10751.4|10750.6|10750.2|10749.5|228
1593782400000|2020-07-03 13:20:00|10750.6|10749.9|10750.7|10749.7|10750.8|10750.1|10750.5|10749.6|84
1593782700000|2020-07-03 13:25:00|10750.8|10749.8|10750.5|10749.8|10750.8|10750|10750.4|10749.6|186
1593783000000|2020-07-03 13:30:00|10750.4|10749.7|10750.9|10749.9|10751.1|10750.4|10750.4|10749.7|196
1593783300000|2020-07-03 13:35:00|10750.8|10749.8|10751.9|10750.9|10752.2|10751.2|10750.5|10749.7|190
1593783600000|2020-07-03 13:40:00|10752|10751|10750.9|10749.9|10752|10751.2|10750.7|10749.8|178
1593783900000|2020-07-03 13:45:00|10750.8|10749.8|10751.4|10750.4|10751.6|10750.7|10750.1|10749.3|217
1593784200000|2020-07-03 13:50:00|10751.3|10750.6|10751.4|10750.4|10751.5|10750.6|10750.5|10749.5|203
1593784500000|2020-07-03 13:55:00|10751.3|10750.3|10750.9|10749.9|10751.9|10750.9|10750.3|10749.5|293
1593784800000|2020-07-03 14:00:00|10751.2|10750.2|10750.3|10749.3|10751.4|10750.4|10749.9|10749|284
1593785100000|2020-07-03 14:05:00|10750.2|10749.2|10750.5|10749.5|10750.9|10749.9|10749.6|10748.7|346
1593785400000|2020-07-03 14:10:00|10750.6|10749.6|10750.1|10749.1|10750.6|10749.6|10749.9|10749|196
1593785700000|2020-07-03 14:15:00|10750.2|10749.2|10749.7|10748.7|10750.3|10749.4|10749.5|10748.6|270
1593786000000|2020-07-03 14:20:00|10749.8|10748.8|10749.9|10748.9|10750.5|10749.5|10749.7|10748.8|226
1593786300000|2020-07-03 14:25:00|10749.8|10748.8|10750.4|10749.4|10750.5|10749.7|10749.6|10748.8|265
1593786600000|2020-07-03 14:30:00|10750.5|10749.5|10750.9|10749.9|10751.2|10750.4|10750.2|10749.3|319
1593786900000|2020-07-03 14:35:00|10751|10750|10751.6|10750.6|10752.1|10751.3|10750.4|10749.7|354
1593787200000|2020-07-03 14:40:00|10751.5|10750.5|10751|10750|10751.6|10750.7|10750.2|10749.4|289
1593787500000|2020-07-03 14:45:00|10751.1|10750.1|10750.2|10749.2|10751.4|10750.6|10749.6|10748.8|329
1593787800000|2020-07-03 14:50:00|10750|10749.3|10750.7|10750|10751.3|10750.5|10749.6|10748.7|406
1593788100000|2020-07-03 14:55:00|10750.8|10750.1|10753.5|10752.5|10754|10753|10750.7|10749.9|532
1593788400000|2020-07-03 15:00:00|10753.6|10752.6|10752.2|10751.2|10754|10753|10752|10751.1|445
1593788700000|2020-07-03 15:05:00|10752.1|10751.1|10752.2|10751.2|10752.4|10751.4|10751.7|10750.8|153
1593789000000|2020-07-03 15:10:00|10752.1|10751.1|10751.9|10751.2|10752.2|10751.2|10751.6|10750.7|106
1593789300000|2020-07-03 15:15:00|10752|10751|10752.1|10751.1|10752.7|10751.8|10751.4|10750.5|204
1593789600000|2020-07-03 15:20:00|10752.2|10751.2|10751.9|10750.9|10752.3|10751.3|10751.6|10750.6|129
1593789900000|2020-07-03 15:25:00|10752|10751|10751.6|10750.9|10752.5|10751.7|10751.5|10750.7|231
1593790200000|2020-07-03 15:30:00|10751.4|10750.7|10752.3|10751.3|10752.3|10751.3|10751|10750.2|164
1593790500000|2020-07-03 15:35:00|10752.2|10751.2|10752|10751.3|10753|10752|10751.7|10750.8|227
1593790800000|2020-07-03 15:40:00|10751.9|10751.2|10752.8|10751.8|10753.3|10752.5|10751.8|10750.9|235
1593791100000|2020-07-03 15:45:00|10752.7|10751.7|10752.9|10751.9|10753.3|10752.3|10752.6|10751.7|205
1593791400000|2020-07-03 15:50:00|10752.7|10752|10752.9|10751.9|10753|10752.2|10752.2|10751.3|139
1593791700000|2020-07-03 15:55:00|10753|10752|10752.9|10751.9|10753.3|10752.3|10752.6|10751.8|100
1593792000000|2020-07-03 16:00:00|10753|10752|10752.8|10751.8|10753.1|10752.1|10752|10751.1|260
1593792300000|2020-07-03 16:05:00|10752.7|10751.7|10752.9|10751.9|10753.1|10752.1|10752.5|10751.5|193
1593792600000|2020-07-03 16:10:00|10752.8|10751.8|10754|10753|10754|10753.2|10752.6|10751.7|186
1593792900000|2020-07-03 16:15:00|10753.9|10752.9|10754|10753|10754.2|10753.2|10753.7|10752.7|137
1593793200000|2020-07-03 16:20:00|10754.3|10753.3|10752.5|10751.5|10754.3|10753.3|10752.1|10751.1|165
1593793500000|2020-07-03 16:25:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.1|10751.2|192
1593793800000|2020-07-03 16:30:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.3|10751.3|148
1593794100000|2020-07-03 16:35:00|10752.6|10751.6|10752.5|10751.5|10752.6|10751.7|10752|10751|123
1593794400000|2020-07-03 16:40:00|10752.4|10751.4|10752|10751|10752.5|10751.5|10751.9|10750.9|91
1593794700000|2020-07-03 16:45:00|10751.9|10750.9|10751.8|10750.8|10752.5|10751.5|10751.7|10750.7|99
1593795000000|2020-07-03 16:50:00|10751.9|10750.9|10752.4|10751.4|10752.9|10751.9|10751.7|10750.7|139
1593795300000|2020-07-03 16:55:00|10752.5|10751.5|10751.5|10750.5|10752.7|10751.7|10751.2|10750.2|263
1593795600000|2020-07-03 17:00:00|10751.4|10750.4|10751|10750|10751.5|10750.5|10750.7|10749.7|251
1593795900000|2020-07-03 17:05:00|10751.1|10750.1|10751|10750|10751.3|10750.3|10750.9|10749.9|157
1593796200000|2020-07-03 17:10:00|10751.1|10750.1|10751.1|10750.1|10751.5|10750.5|10750.8|10749.8|165
1593796500000|2020-07-03 17:15:00|10751|10750|10751.6|10750.6|10752.2|10751|10750.8|10749.8|375
1593796800000|2020-07-03 17:20:00|10751.5|10750.5|10751.6|10750.6|10752|10750.7|10751.4|10750.1|453
1593797100000|2020-07-03 17:25:00|10751.9|10750.3|10751.2|10750.2|10752|10750.7|10751.1|10750|332
1593797400000|2020-07-03 17:30:00|10751.3|10750.3|10751.5|10750.5|10751.8|10750.8|10751.1|10750.1|203
1593797700000|2020-07-03 17:35:00|10751.4|10750.4|10751.5|10750.5|10752.5|10751.1|10751.4|10750|411
1593798000000|2020-07-03 17:40:00|10751.8|10750.3|10751.5|10750.5|10752.6|10750.9|10751.5|10750.1|293
1593798300000|2020-07-03 17:45:00|10752|10750.3|10752.3|10750.4|10752.5|10751.2|10751.4|10750|408
1593798600000|2020-07-03 17:50:00|10752.2|10750.5|10752.3|10750.5|10752.5|10751.2|10751.8|10750|487
1593798900000|2020-07-03 17:55:00|10752.2|10750.7|10751.8|10750.3|10752.5|10751.3|10751.1|10749.8|335
1593799200000|2020-07-03 18:00:00|10751.5|10750.5|10751.3|10750.3|10751.8|10750.6|10751|10749.6|403
1593799500000|2020-07-03 18:05:00|10751.6|10750|10751.8|10750.3|10752.1|10750.8|10751.3|10749.8|478
1593799800000|2020-07-03 18:10:00|10751.9|10750.2|10751.6|10750.6|10752.1|10750.9|10751.5|10750|526
1593800100000|2020-07-03 18:15:00|10751.8|10750.2|10751.9|10750.9|10752.1|10751.1|10751.5|10750.2|417
1593800400000|2020-07-03 18:20:00|10752|10751|10751.4|10750.4|10752.2|10751.1|10751|10749.8|420
1593800700000|2020-07-03 18:25:00|10751.3|10750.3|10751.8|10750.8|10751.9|10750.9|10751|10749.7|200
1593801000000|2020-07-03 18:30:00|10751.7|10750.7|10751.7|10750.7|10752|10751|10751.5|10750.5|259
1593801300000|2020-07-03 18:35:00|10751.6|10750.6|10751.2|10750.2|10751.9|10750.9|10751|10750|355
1593801600000|2020-07-03 18:40:00|10751.1|10750.1|10750.8|10749.8|10751.3|10750.3|10750.7|10749.7|234
1593801900000|2020-07-03 18:45:00|10751|10750|10751.4|10750.4|10751.8|10750.6|10751|10749.8|184
1593802200000|2020-07-03 18:50:00|10751.5|10750.5|10751|10750|10751.6|10750.6|10751|10750|328
1593802500000|2020-07-03 18:55:00|10751.1|10750.1|10750.3|10749.3|10751.1|10750.1|10750.3|10749.3|229
1593802800000|2020-07-03 19:00:00|10750.4|10749.4|10749.6|10748|10750.6|10749.4|10749|10747.4|425
1593803100000|2020-07-03 19:05:00|10749.3|10748.3|10749.1|10748.1|10749.9|10748.5|10748.9|10747.5|180
1593803400000|2020-07-03 19:10:00|10749.2|10748.2|10749.6|10748|10749.7|10748.4|10749|10747.5|356
1593803700000|2020-07-03 19:15:00|10749.7|10747.9|10749.4|10747.8|10749.9|10748.6|10749.1|10747.8|314
1593804000000|2020-07-03 19:20:00|10749.5|10748|10749|10748|10749.6|10748.4|10749|10747.5|241
1593804300000|2020-07-03 19:25:00|10749.4|10747.7|10749.5|10747.9|10749.6|10748.2|10748.9|10747.2|282
1593804600000|2020-07-03 19:30:00|10749.4|10748.2|10749.1|10748.1|10749.7|10748.4|10749|10747.7|232
1593804900000|2020-07-03 19:35:00|10749.2|10748.2|10749.2|10748.2|10749.8|10748.3|10749.1|10747.7|131
1593805200000|2020-07-03 19:40:00|10749.1|10748.1|10749.4|10747.8|10749.9|10748.9|10749.1|10747.7|338
1593805500000|2020-07-03 19:45:00|10749.2|10747.9|10749.2|10748.2|10749.6|10748.4|10748.9|10747.4|134
1593805800000|2020-07-03 19:50:00|10749.3|10748.3|10749.1|10748.1|10750.5|10749.1|10749.1|10747.7|480
1593806100000|2020-07-03 19:55:00|10749.2|10748.2|10749.4|10748.4|10750|10748.6|10749|10747.7|407
1593806400000|2020-07-03 20:00:00|10749.7|10748.1|10749|10748|10749.9|10748.6|10748.4|10747.4|335
1593806700000|2020-07-03 20:05:00|10748.9|10747.9|10748.9|10747.9|10749.6|10748.6|10748.3|10747.3|290
1593807000000|2020-07-03 20:10:00|10749|10748|10748.9|10747.9|10749.1|10748.1|10748.9|10747.9|76
1593807300000|2020-07-03 20:15:00|10749|10748|10748.9|10747.9|10749|10748|10748.7|10747.7|85
1593807600000|2020-07-03 20:20:00|10749|10748|10749.2|10748.2|10749.3|10748.3|10748.8|10747.8|156
1593807900000|2020-07-03 20:25:00|10749.3|10748.3|10749.2|10748.2|10749.6|10748.6|10749.1|10748.1|187
1593808200000|2020-07-03 20:30:00|10749.1|10748.1|10749.3|10748.3|10750.4|10748.3|10749|10746.8|204
1593808500000|2020-07-03 20:35:00|10749.2|10748.2|10749.4|10748.4|10749.6|10748.6|10749.1|10748.1|594
1593808800000|2020-07-03 20:40:00|10749.3|10748.3|10749.4|10748.4|10750.3|10749.3|10749.2|10748.2|839
1593809100000|2020-07-03 20:45:00|10749.6|10748.6|10751.1|10750.1|10752.6|10750.8|10748.6|10747.3|616
1593809400000|2020-07-03 20:50:00|10751.2|10750.2|10751.7|10748.4|10753.2|10750.7|10750.3|10747.3|249
1593809700000|2020-07-03 20:55:00|10751.8|10748.3|10753.1|10749.5|10755.8|10750.4|10750.5|10746.2|179
1593734400000|2020-07-03 00:00:00|10750.6|10749.6|10748.5|10747.5|10752|10751.1|10747.5|10746.5|454
1593734700000|2020-07-03 00:05:00|10748.4|10747.4|10744.6|10743.6|10748.4|10747.4|10744.1|10743.2|367
1593735000000|2020-07-03 00:10:00|10744.5|10743.5|10746.2|10745.2|10746.9|10745.9|10744.1|10743.1|394
1593735300000|2020-07-03 00:15:00|10746.3|10745.3|10749.7|10748.7|10750.6|10749.8|10746|10745.2|235
1593735600000|2020-07-03 00:20:00|10749.6|10748.9|10750.6|10749.6|10751.4|10750.4|10749.4|10748.4|219
1593735900000|2020-07-03 00:25:00|10750.5|10749.5|10747.8|10746.8|10750.9|10749.9|10747.7|10746.7|292
1593736200000|2020-07-03 00:30:00|10747.6|10746.6|10749.6|10748.6|10750.4|10749.4|10747.6|10746.6|260
1593736500000|2020-07-03 00:35:00|10749.5|10748.5|10752.6|10751.9|10752.8|10751.9|10749.1|10748.1|259
1593736800000|2020-07-03 00:40:00|10752.8|10751.8|10754.7|10753.7|10755.1|10754.1|10751.1|10750.2|296
1593737100000|2020-07-03 00:45:00|10754.8|10753.8|10754.2|10753.2|10755.9|10755|10753.8|10752.8|357
1593737400000|2020-07-03 00:50:00|10754.3|10753.3|10752.7|10751.7|10756.8|10755.8|10750.6|10749.8|508
1593737700000|2020-07-03 00:55:00|10752.5|10751.5|10751.5|10750.5|10752.5|10751.5|10750.3|10749.3|420
1593738000000|2020-07-03 01:00:00|10751.4|10750.4|10752.4|10751.4|10753.6|10752.6|10750.3|10749.3|425
1593738300000|2020-07-03 01:05:00|10752.5|10751.5|10753.2|10752.2|10753.9|10752.9|10752.4|10751.4|220
1593738600000|2020-07-03 01:10:00|10753.1|10752.1|10752.4|10751.4|10753.9|10753|10752.1|10751.1|272
1593738900000|2020-07-03 01:15:00|10752.5|10751.5|10750.7|10749.7|10753|10752.2|10750.4|10749.6|328
1593739200000|2020-07-03 01:20:00|10750.6|10749.6|10752.1|10751.1|10753|10752|10749.9|10748.9|308
1593739500000|2020-07-03 01:25:00|10752|10751|10752.3|10751.3|10752.6|10751.6|10751.3|10750.3|187
1593739800000|2020-07-03 01:30:00|10752.4|10751.4|10751.8|10750.8|10753.4|10752.5|10751.3|10750.4|320
1593740100000|2020-07-03 01:35:00|10751.9|10750.9|10753.1|10752.1|10753.3|10752.3|10751.6|10750.6|202
1593740400000|2020-07-03 01:40:00|10753.2|10752.2|10754.2|10753.2|10754.5|10753.5|10752.7|10751.7|355
1593740700000|2020-07-03 01:45:00|10754.3|10753.3|10754.3|10753.3|10755.1|10754.1|10753.6|10752.7|261
1593741000000|2020-07-03 01:50:00|10754.4|10753.4|10753.8|10752.8|10754.9|10753.9|10753.1|10752.1|265
1593741300000|2020-07-03 01:55:00|10754|10753|10754.7|10754|10755.3|10754.4|10754|10753|263
1593741600000|2020-07-03 02:00:00|10754.9|10753.9|10755|10754|10755|10754|10753.9|10752.9|268
1593741900000|2020-07-03 02:05:00|10754.8|10754.1|10756.5|10755.5|10757.4|10756.4|10754.6|10753.6|260
1593742200000|2020-07-03 02:10:00|10756.6|10755.6|10757.1|10756.1|10757.3|10756.4|10755.8|10754.8|247
1593742500000|2020-07-03 02:15:00|10757.2|10756.2|10756.5|10755.5|10757.3|10756.4|10756.4|10755.4|179
1593742800000|2020-07-03 02:20:00|10756.4|10755.4|10753.6|10752.9|10756.4|10755.4|10753.4|10752.6|246
1593743100000|2020-07-03 02:25:00|10753.5|10752.6|10753|10752.3|10754.1|10753.2|10752.7|10751.7|214
1593743400000|2020-07-03 02:30:00|10753.2|10752.2|10753.5|10752.8|10753.7|10752.8|10752.5|10751.6|228
1593743700000|2020-07-03 02:35:00|10753.4|10752.7|10753.2|10752.2|10755.4|10754.4|10753|10752.1|202
1593744000000|2020-07-03 02:40:00|10753.3|10752.3|10752|10751|10753.3|10752.3|10751.4|10750.5|163
1593744300000|2020-07-03 02:45:00|10751.9|10750.9|10751.7|10750.7|10753|10752.1|10751.5|10750.7|191
1593744600000|2020-07-03 02:50:00|10751.5|10750.8|10751.3|10750.3|10752.4|10751.4|10750.6|10749.7|201
1593744900000|2020-07-03 02:55:00|10751.2|10750.2|10752.4|10751.4|10752.7|10752|10750.6|10749.7|270
1593745200000|2020-07-03 03:00:00|10752.3|10751.6|10751.7|10751|10752.8|10752|10751|10750.2|177
1593745500000|2020-07-03 03:05:00|10751.8|10751.1|10751.3|10750.3|10752.2|10751.3|10751.2|10750.2|202
1593745800000|2020-07-03 03:10:00|10751.1|10750.4|10750.7|10749.7|10752|10751.2|10750.1|10749.1|213
1593746100000|2020-07-03 03:15:00|10750.8|10749.8|10749.1|10748.1|10750.8|10750|10749|10748|223
1593746400000|2020-07-03 03:20:00|10749|10748|10749.3|10748.3|10749.9|10748.9|10748.8|10747.9|185
1593746700000|2020-07-03 03:25:00|10749.1|10748.1|10751.3|10750.3|10751.5|10750.6|10748.8|10747.9|234
1593747000000|2020-07-03 03:30:00|10751.2|10750.2|10750.8|10750.1|10751.6|10750.7|10749.7|10749|252
1593747300000|2020-07-03 03:35:00|10750.7|10750|10751.4|10750.7|10752|10751.2|10750.7|10750|231
1593747600000|2020-07-03 03:40:00|10751.6|10750.6|10752.5|10751.8|10753.8|10752.9|10751.3|10750.5|187
1593747900000|2020-07-03 03:45:00|10752.7|10751.7|10752.5|10751.8|10753.3|10752.5|10752.4|10751.5|142
1593748200000|2020-07-03 03:50:00|10752.4|10751.7|10750.6|10749.9|10752.7|10751.8|10750.4|10749.6|187
1593748500000|2020-07-03 03:55:00|10750.7|10749.7|10749.9|10748.9|10750.8|10749.9|10749.6|10748.6|202
1593748800000|2020-07-03 04:00:00|10750|10749|10749|10748|10750.2|10749.4|10747.9|10746.9|306
1593749100000|2020-07-03 04:05:00|10748.8|10748.1|10749|10748|10749.1|10748.2|10747.6|10746.7|213
1593749400000|2020-07-03 04:10:00|10749.1|10748.1|10750|10749.3|10750.7|10749.9|10748.7|10747.8|285
1593749700000|2020-07-03 04:15:00|10749.9|10749|10751.9|10750.9|10752.1|10751.2|10749.8|10748.8|234
1593750000000|2020-07-03 04:20:00|10752|10751|10752|10751|10752.3|10751.4|10751.3|10750.4|180
1593750300000|2020-07-03 04:25:00|10752.1|10751.1|10753.7|10752.7|10754.3|10753.4|10751.8|10750.8|230
1593750600000|2020-07-03 04:30:00|10753.8|10752.8|10752.9|10751.9|10754.2|10753.3|10752.7|10751.7|267
1593750900000|2020-07-03 04:35:00|10753|10752|10753|10752|10753.4|10752.4|10752.2|10751.4|203
1593751200000|2020-07-03 04:40:00|10752.8|10752.1|10752.2|10751.2|10753|10752.1|10751.9|10751|148
1593751500000|2020-07-03 04:45:00|10752.3|10751.3|10751.5|10750.5|10752.5|10751.7|10750.5|10749.7|178
1593751800000|2020-07-03 04:50:00|10751.8|10750.8|10752.5|10751.5|10753.2|10752.3|10751.6|10750.8|217
1593752100000|2020-07-03 04:55:00|10752.6|10751.6|10752|10751.3|10753.4|10752.4|10751.8|10751|225
1593752400000|2020-07-03 05:00:00|10752.3|10751.2|10752|10751|10753|10752|10751.8|10750.8|186
1593752700000|2020-07-03 05:05:00|10751.9|10750.9|10751.8|10750.8|10752.1|10751.3|10751.3|10750.4|130
1593753000000|2020-07-03 05:10:00|10751.9|10750.9|10752.8|10751.8|10753.6|10752.6|10751.3|10750.5|143
1593753300000|2020-07-03 05:15:00|10752.7|10751.7|10751.9|10751.2|10753.2|10752.3|10751.6|10750.8|209
1593753600000|2020-07-03 05:20:00|10751.8|10751.1|10754|10753.3|10754.2|10753.3|10751.7|10750.9|222
1593753900000|2020-07-03 05:25:00|10753.9|10753.2|10752.9|10752.2|10754.1|10753.3|10752.2|10751.4|193
1593754200000|2020-07-03 05:30:00|10752.8|10752.1|10752|10751|10753.8|10753|10751.3|10750.3|241
1593754500000|2020-07-03 05:35:00|10752.1|10751.1|10752.3|10751.6|10752.8|10751.9|10751.9|10750.9|253
1593754800000|2020-07-03 05:40:00|10752.5|10751.5|10752.4|10751.7|10752.7|10751.9|10751.8|10750.9|275
1593755100000|2020-07-03 05:45:00|10752.5|10751.8|10752.7|10752|10752.9|10752|10751.4|10750.4|214
1593755400000|2020-07-03 05:50:00|10752.8|10751.8|10750.8|10749.8|10752.9|10752.1|10750.6|10749.7|234
1593755700000|2020-07-03 05:55:00|10750.9|10749.9|10750.7|10749.7|10750.9|10749.9|10749.3|10748.3|439
1593756000000|2020-07-03 06:00:00|10750.8|10749.8|10751.1|10750.4|10751.7|10750.8|10749.8|10748.8|418
1593756300000|2020-07-03 06:05:00|10751|10750.3|10749.3|10748.6|10751.3|10750.4|10749.3|10748.3|245
1593756600000|2020-07-03 06:10:00|10749.4|10748.4|10750.2|10749.5|10751.5|10750.5|10748.2|10747.5|322
1593756900000|2020-07-03 06:15:00|10750.1|10749.4|10750.1|10749.4|10750.8|10749.9|10749.1|10748.4|318
1593757200000|2020-07-03 06:20:00|10750.2|10749.5|10751.1|10750.4|10751.5|10750.6|10750|10749|339
1593757500000|2020-07-03 06:25:00|10751.2|10750.5|10752.9|10752.2|10753.2|10752.3|10751.2|10750.3|278
1593757800000|2020-07-03 06:30:00|10753.1|10752.1|10752|10751.3|10753.9|10753.1|10751.8|10750.9|307
1593758100000|2020-07-03 06:35:00|10752.1|10751.4|10751.4|10750.7|10752.1|10751.4|10751|10750.1|210
1593758400000|2020-07-03 06:40:00|10751.5|10750.8|10750.9|10749.9|10751.6|10750.9|10749.9|10749.1|202
1593758700000|2020-07-03 06:45:00|10750.8|10749.8|10749.5|10748.8|10750.9|10750|10749.1|10748.4|268
1593759000000|2020-07-03 06:50:00|10749.6|10748.9|10750.9|10749.9|10751|10750.1|10749.1|10748.2|286
1593759300000|2020-07-03 06:55:00|10750.8|10749.8|10750.2|10749.2|10751|10750|10749.5|10748.7|289
1593759600000|2020-07-03 07:00:00|10750.1|10749.1|10750.9|10749.9|10751.8|10751|10749.8|10748.8|335
1593759900000|2020-07-03 07:05:00|10750.8|10749.8|10748.8|10748.1|10750.9|10750|10748.7|10747.7|265
1593760200000|2020-07-03 07:10:00|10748.9|10748.2|10748.3|10747.3|10749.2|10748.3|10747.8|10747|332
1593760500000|2020-07-03 07:15:00|10748.7|10747.7|10747.7|10747|10748.9|10748.2|10747.4|10746.6|363
1593760800000|2020-07-03 07:20:00|10747.8|10747.1|10750.3|10749.3|10750.4|10749.5|10747.4|10746.7|425
1593761100000|2020-07-03 07:25:00|10750.2|10749.2|10750.2|10749.2|10751.2|10750.3|10749.6|10748.8|397
1593761400000|2020-07-03 07:30:00|10750.3|10749.3|10750.3|10749.6|10751.4|10750.5|10749.7|10748.8|486
1593761700000|2020-07-03 07:35:00|10750.7|10749.7|10750.7|10750|10751|10750.2|10748.7|10747.8|423
1593762000000|2020-07-03 07:40:00|10750.9|10749.9|10750.4|10749.7|10751.2|10750.5|10750.1|10749.4|341
1593762300000|2020-07-03 07:45:00|10750.5|10749.8|10748.6|10747.6|10751|10750.2|10747.8|10746.9|456
1593762600000|2020-07-03 07:50:00|10748.7|10747.7|10748.3|10747.6|10748.9|10748.1|10747.7|10746.8|334
1593762900000|2020-07-03 07:55:00|10748.4|10747.7|10748.5|10747.5|10748.9|10747.9|10747.8|10746.9|287
1593763200000|2020-07-03 08:00:00|10748.6|10747.6|10748.4|10747.4|10749.7|10748.8|10748|10747.2|256
1593763500000|2020-07-03 08:05:00|10748.5|10747.5|10748.9|10747.9|10748.9|10748|10747.7|10746.8|241
1593763800000|2020-07-03 08:10:00|10748.7|10748|10748.7|10747.7|10749.1|10748.4|10747.5|10746.7|287
1593764100000|2020-07-03 08:15:00|10748.6|10747.6|10747.8|10747.1|10750|10749|10747.6|10746.8|355
1593764400000|2020-07-03 08:20:00|10747.7|10747|10747.7|10747|10748.3|10747.5|10747.5|10746.6|275
1593764700000|2020-07-03 08:25:00|10747.8|10747.1|10747.2|10746.2|10748.2|10747.3|10746.9|10746.1|197
1593765000000|2020-07-03 08:30:00|10747.1|10746.1|10747.1|10746.4|10748|10747.1|10747|10746.1|256
1593765300000|2020-07-03 08:35:00|10747.2|10746.5|10745.8|10744.8|10747.9|10747|10745.6|10744.8|236
1593765600000|2020-07-03 08:40:00|10745.7|10744.7|10747.4|10746.4|10747.4|10746.4|10745.6|10744.7|181
1593765900000|2020-07-03 08:45:00|10747.3|10746.3|10745.3|10744.6|10747.5|10746.6|10745.1|10744.4|281
1593766200000|2020-07-03 08:50:00|10745.4|10744.7|10745.7|10744.7|10746.2|10745.3|10745.2|10744.3|322
1593766500000|2020-07-03 08:55:00|10745.8|10744.8|10747|10746|10747|10746.1|10745.5|10744.6|214
1593766800000|2020-07-03 09:00:00|10746.9|10745.9|10747.9|10747.2|10748.1|10747.2|10746.6|10745.9|223
1593767100000|2020-07-03 09:05:00|10747.8|10747.1|10747.8|10746.8|10748.3|10747.5|10747.3|10746.5|230
1593767400000|2020-07-03 09:10:00|10747.9|10746.9|10747.4|10746.4|10748|10747.1|10746.3|10745.5|216
1593767700000|2020-07-03 09:15:00|10747.3|10746.3|10748.9|10748.2|10749.2|10748.4|10747.2|10746.2|246
1593768000000|2020-07-03 09:20:00|10749|10748.3|10749|10748.3|10749.3|10748.6|10748.7|10747.9|301
1593768300000|2020-07-03 09:25:00|10749.2|10748.2|10748.6|10747.6|10749.2|10748.3|10747.6|10746.9|329
1593768600000|2020-07-03 09:30:00|10748.5|10747.5|10748.4|10747.7|10749.1|10748.3|10748|10747.2|314
1593768900000|2020-07-03 09:35:00|10748.5|10747.8|10748.6|10747.9|10749.5|10748.7|10748|10747.1|328
1593769200000|2020-07-03 09:40:00|10748.8|10747.8|10748.3|10747.6|10749.1|10748.3|10748|10747.2|201
1593769500000|2020-07-03 09:45:00|10748.4|10747.7|10749.6|10748.6|10749.7|10748.9|10747.8|10747.1|223
1593769800000|2020-07-03 09:50:00|10749.7|10748.7|10748.9|10747.9|10749.7|10748.7|10748|10747|166
1593770100000|2020-07-03 09:55:00|10748.8|10747.8|10748.4|10747.7|10749.2|10748.4|10747.7|10746.9|289
1593770400000|2020-07-03 10:00:00|10748.3|10747.6|10748.4|10747.4|10748.7|10747.9|10747.7|10746.8|332
1593770700000|2020-07-03 10:05:00|10748.5|10747.5|10749.1|10748.1|10749.6|10748.8|10748.1|10747.2|273
1593771000000|2020-07-03 10:10:00|10749|10748|10751.1|10750.1|10751.1|10750.1|10748.9|10748|316
1593771300000|2020-07-03 10:15:00|10751|10750|10750.5|10749.8|10751.1|10750.1|10749.4|10748.6|416
1593771600000|2020-07-03 10:20:00|10750.6|10749.9|10749.3|10748.6|10750.8|10750|10749.2|10748.2|340
1593771900000|2020-07-03 10:25:00|10749.4|10748.7|10749.2|10748.2|10750.3|10749.5|10748.8|10747.9|366
1593772200000|2020-07-03 10:30:00|10749.1|10748.1|10752|10751|10752.3|10751.6|10748.9|10747.9|339
1593772500000|2020-07-03 10:35:00|10752.1|10751.1|10752.1|10751.1|10752.7|10751.9|10751.7|10750.7|228
1593772800000|2020-07-03 10:40:00|10752.2|10751.2|10752.7|10751.7|10753.2|10752.3|10752.1|10751.1|265
1593773100000|2020-07-03 10:45:00|10752.6|10751.9|10752.7|10751.7|10753.3|10752.4|10752.5|10751.6|265
1593773400000|2020-07-03 10:50:00|10752.8|10751.8|10751.9|10750.9|10753.5|10752.5|10751.5|10750.6|266
1593773700000|2020-07-03 10:55:00|10752|10751|10750.1|10749.1|10752.4|10751.5|10750.1|10749.1|282
1593774000000|2020-07-03 11:00:00|10750.2|10749.2|10750.7|10749.7|10750.9|10749.9|10749.9|10749.1|253
1593774300000|2020-07-03 11:05:00|10750.8|10749.8|10750.3|10749.3|10750.9|10749.9|10750.1|10749.1|203
1593774600000|2020-07-03 11:10:00|10750.2|10749.2|10750.5|10749.5|10750.7|10749.8|10750.1|10749.2|188
1593774900000|2020-07-03 11:15:00|10750.4|10749.4|10750|10749.3|10750.4|10749.5|10748|10747.2|362
1593775200000|2020-07-03 11:20:00|10750.1|10749.1|10750.8|10749.8|10751|10750.1|10749.6|10748.7|309
1593775500000|2020-07-03 11:25:00|10750.9|10749.9|10753|10752|10753.3|10752.4|10750.4|10749.4|328
1593775800000|2020-07-03 11:30:00|10752.9|10752.3|10752.4|10751.7|10753.2|10752.3|10751.8|10750.9|283
1593776100000|2020-07-03 11:35:00|10752.3|10751.6|10751.2|10750.5|10752.6|10751.8|10751.2|10750.2|261
1593776400000|2020-07-03 11:40:00|10751.3|10750.3|10751.8|10751.1|10751.9|10751.1|10751.1|10750.2|257
1593776700000|2020-07-03 11:45:00|10751.7|10751|10751.8|10751.1|10752.6|10751.7|10750.7|10749.8|270
1593777000000|2020-07-03 11:50:00|10751.9|10751.2|10752.2|10751.2|10752.7|10751.8|10751.8|10750.9|273
1593777300000|2020-07-03 11:55:00|10752.3|10751.3|10753.2|10752.2|10753.3|10752.3|10751.7|10750.8|406
1593777600000|2020-07-03 12:00:00|10753.3|10752.3|10753.2|10752.2|10753.7|10752.9|10752.7|10751.7|320
1593777900000|2020-07-03 12:05:00|10753|10752.3|10752.5|10751.5|10753.1|10752.4|10752.2|10751.4|234
1593778200000|2020-07-03 12:10:00|10752.4|10751.4|10752.1|10751.1|10752.6|10751.7|10751.6|10750.7|277
1593778500000|2020-07-03 12:15:00|10752.2|10751.2|10751.9|10751.2|10752.7|10751.7|10751.8|10751.1|289
1593778800000|2020-07-03 12:20:00|10752|10751.3|10753.1|10752.1|10753.5|10752.7|10751.6|10750.8|330
1593779100000|2020-07-03 12:25:00|10753.2|10752.2|10752.8|10751.8|10753.8|10753|10752|10751.1|385
1593779400000|2020-07-03 12:30:00|10752.9|10751.9|10751.9|10751.2|10753.2|10752.4|10751.7|10750.7|290
1593779700000|2020-07-03 12:35:00|10752.1|10751.1|10752.4|10751.4|10753.1|10752.3|10751.6|10750.8|262
1593780000000|2020-07-03 12:40:00|10752.3|10751.3|10752.3|10751.3|10752.4|10751.6|10751.9|10751|115
1593780300000|2020-07-03 12:45:00|10752.4|10751.4|10751.7|10750.7|10752.5|10751.6|10751.2|10750.3|227
1593780600000|2020-07-03 12:50:00|10751.8|10750.8|10752|10751|10752.1|10751.1|10750.8|10749.9|180
1593780900000|2020-07-03 12:55:00|10751.9|10750.9|10752|10751|10752.1|10751.3|10751.3|10750.4|121
1593781200000|2020-07-03 13:00:00|10752.1|10751.1|10751|10750|10752.1|10751.2|10750.3|10749.6|198
1593781500000|2020-07-03 13:05:00|10750.9|10750.2|10751|10750.3|10751.5|10750.7|10750.6|10749.6|199
1593781800000|2020-07-03 13:10:00|10751.2|10750.2|10750.8|10749.8|10751.2|10750.3|10750.5|10749.7|128
1593782100000|2020-07-03 13:15:00|10750.7|10749.7|10750.7|10749.7|10751.4|10750.6|10750.2|10749.5|228
1593782400000|2020-07-03 13:20:00|10750.6|10749.9|10750.7|10749.7|10750.8|10750.1|10750.5|10749.6|84
1593782700000|2020-07-03 13:25:00|10750.8|10749.8|10750.5|10749.8|10750.8|10750|10750.4|10749.6|186
1593783000000|2020-07-03 13:30:00|10750.4|10749.7|10750.9|10749.9|10751.1|10750.4|10750.4|10749.7|196
1593783300000|2020-07-03 13:35:00|10750.8|10749.8|10751.9|10750.9|10752.2|10751.2|10750.5|10749.7|190
1593783600000|2020-07-03 13:40:00|10752|10751|10750.9|10749.9|10752|10751.2|10750.7|10749.8|178
1593783900000|2020-07-03 13:45:00|10750.8|10749.8|10751.4|10750.4|10751.6|10750.7|10750.1|10749.3|217
1593784200000|2020-07-03 13:50:00|10751.3|10750.6|10751.4|10750.4|10751.5|10750.6|10750.5|10749.5|203
1593784500000|2020-07-03 13:55:00|10751.3|10750.3|10750.9|10749.9|10751.9|10750.9|10750.3|10749.5|293
1593784800000|2020-07-03 14:00:00|10751.2|10750.2|10750.3|10749.3|10751.4|10750.4|10749.9|10749|284
1593785100000|2020-07-03 14:05:00|10750.2|10749.2|10750.5|10749.5|10750.9|10749.9|10749.6|10748.7|346
1593785400000|2020-07-03 14:10:00|10750.6|10749.6|10750.1|10749.1|10750.6|10749.6|10749.9|10749|196
1593785700000|2020-07-03 14:15:00|10750.2|10749.2|10749.7|10748.7|10750.3|10749.4|10749.5|10748.6|270
1593786000000|2020-07-03 14:20:00|10749.8|10748.8|10749.9|10748.9|10750.5|10749.5|10749.7|10748.8|226
1593786300000|2020-07-03 14:25:00|10749.8|10748.8|10750.4|10749.4|10750.5|10749.7|10749.6|10748.8|265
1593786600000|2020-07-03 14:30:00|10750.5|10749.5|10750.9|10749.9|10751.2|10750.4|10750.2|10749.3|319
1593786900000|2020-07-03 14:35:00|10751|10750|10751.6|10750.6|10752.1|10751.3|10750.4|10749.7|354
1593787200000|2020-07-03 14:40:00|10751.5|10750.5|10751|10750|10751.6|10750.7|10750.2|10749.4|289
1593787500000|2020-07-03 14:45:00|10751.1|10750.1|10750.2|10749.2|10751.4|10750.6|10749.6|10748.8|329
1593787800000|2020-07-03 14:50:00|10750|10749.3|10750.7|10750|10751.3|10750.5|10749.6|10748.7|406
1593788100000|2020-07-03 14:55:00|10750.8|10750.1|10753.5|10752.5|10754|10753|10750.7|10749.9|532
1593788400000|2020-07-03 15:00:00|10753.6|10752.6|10752.2|10751.2|10754|10753|10752|10751.1|445
1593788700000|2020-07-03 15:05:00|10752.1|10751.1|10752.2|10751.2|10752.4|10751.4|10751.7|10750.8|153
1593789000000|2020-07-03 15:10:00|10752.1|10751.1|10751.9|10751.2|10752.2|10751.2|10751.6|10750.7|106
1593789300000|2020-07-03 15:15:00|10752|10751|10752.1|10751.1|10752.7|10751.8|10751.4|10750.5|204
1593789600000|2020-07-03 15:20:00|10752.2|10751.2|10751.9|10750.9|10752.3|10751.3|10751.6|10750.6|129
1593789900000|2020-07-03 15:25:00|10752|10751|10751.6|10750.9|10752.5|10751.7|10751.5|10750.7|231
1593790200000|2020-07-03 15:30:00|10751.4|10750.7|10752.3|10751.3|10752.3|10751.3|10751|10750.2|164
1593790500000|2020-07-03 15:35:00|10752.2|10751.2|10752|10751.3|10753|10752|10751.7|10750.8|227
1593790800000|2020-07-03 15:40:00|10751.9|10751.2|10752.8|10751.8|10753.3|10752.5|10751.8|10750.9|235
1593791100000|2020-07-03 15:45:00|10752.7|10751.7|10752.9|10751.9|10753.3|10752.3|10752.6|10751.7|205
1593791400000|2020-07-03 15:50:00|10752.7|10752|10752.9|10751.9|10753|10752.2|10752.2|10751.3|139
1593791700000|2020-07-03 15:55:00|10753|10752|10752.9|10751.9|10753.3|10752.3|10752.6|10751.8|100
1593792000000|2020-07-03 16:00:00|10753|10752|10752.8|10751.8|10753.1|10752.1|10752|10751.1|260
1593792300000|2020-07-03 16:05:00|10752.7|10751.7|10752.9|10751.9|10753.1|10752.1|10752.5|10751.5|193
1593792600000|2020-07-03 16:10:00|10752.8|10751.8|10754|10753|10754|10753.2|10752.6|10751.7|186
1593792900000|2020-07-03 16:15:00|10753.9|10752.9|10754|10753|10754.2|10753.2|10753.7|10752.7|137
1593793200000|2020-07-03 16:20:00|10754.3|10753.3|10752.5|10751.5|10754.3|10753.3|10752.1|10751.1|165
1593793500000|2020-07-03 16:25:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.1|10751.2|192
1593793800000|2020-07-03 16:30:00|10752.6|10751.6|10752.5|10751.5|10753.2|10752.2|10752.3|10751.3|148
1593794100000|2020-07-03 16:35:00|10752.6|10751.6|10752.5|10751.5|10752.6|10751.7|10752|10751|123
1593794400000|2020-07-03 16:40:00|10752.4|10751.4|10752|10751|10752.5|10751.5|10751.9|10750.9|91
1593794700000|2020-07-03 16:45:00|10751.9|10750.9|10751.8|10750.8|10752.5|10751.5|10751.7|10750.7|99
1593795000000|2020-07-03 16:50:00|10751.9|10750.9|10752.4|10751.4|10752.9|10751.9|10751.7|10750.7|139
1593795300000|2020-07-03 16:55:00|10752.5|10751.5|10751.5|10750.5|10752.7|10751.7|10751.2|10750.2|263
1593795600000|2020-07-03 17:00:00|10751.4|10750.4|10751|10750|10751.5|10750.5|10750.7|10749.7|251
1593795900000|2020-07-03 17:05:00|10751.1|10750.1|10751|10750|10751.3|10750.3|10750.9|10749.9|157
1593796200000|2020-07-03 17:10:00|10751.1|10750.1|10751.1|10750.1|10751.5|10750.5|10750.8|10749.8|165
1593796500000|2020-07-03 17:15:00|10751|10750|10751.6|10750.6|10752.2|10751|10750.8|10749.8|375
1593796800000|2020-07-03 17:20:00|10751.5|10750.5|10751.6|10750.6|10752|10750.7|10751.4|10750.1|453
1593797100000|2020-07-03 17:25:00|10751.9|10750.3|10751.2|10750.2|10752|10750.7|10751.1|10750|332
1593797400000|2020-07-03 17:30:00|10751.3|10750.3|10751.5|10750.5|10751.8|10750.8|10751.1|10750.1|203
1593797700000|2020-07-03 17:35:00|10751.4|10750.4|10751.5|10750.5|10752.5|10751.1|10751.4|10750|411
1593798000000|2020-07-03 17:40:00|10751.8|10750.3|10751.5|10750.5|10752.6|10750.9|10751.5|10750.1|293
1593798300000|2020-07-03 17:45:00|10752|10750.3|10752.3|10750.4|10752.5|10751.2|10751.4|10750|408
1593798600000|2020-07-03 17:50:00|10752.2|10750.5|10752.3|10750.5|10752.5|10751.2|10751.8|10750|487
1593798900000|2020-07-03 17:55:00|10752.2|10750.7|10751.8|10750.3|10752.5|10751.3|10751.1|10749.8|335
1593799200000|2020-07-03 18:00:00|10751.5|10750.5|10751.3|10750.3|10751.8|10750.6|10751|10749.6|403
1593799500000|2020-07-03 18:05:00|10751.6|10750|10751.8|10750.3|10752.1|10750.8|10751.3|10749.8|478
1593799800000|2020-07-03 18:10:00|10751.9|10750.2|10751.6|10750.6|10752.1|10750.9|10751.5|10750|526
1593800100000|2020-07-03 18:15:00|10751.8|10750.2|10751.9|10750.9|10752.1|10751.1|10751.5|10750.2|417
1593800400000|2020-07-03 18:20:00|10752|10751|10751.4|10750.4|10752.2|10751.1|10751|10749.8|420
1593800700000|2020-07-03 18:25:00|10751.3|10750.3|10751.8|10750.8|10751.9|10750.9|10751|10749.7|200
1593801000000|2020-07-03 18:30:00|10751.7|10750.7|10751.7|10750.7|10752|10751|10751.5|10750.5|259
1593801300000|2020-07-03 18:35:00|10751.6|10750.6|10751.2|10750.2|10751.9|10750.9|10751|10750|355
1593801600000|2020-07-03 18:40:00|10751.1|10750.1|10750.8|10749.8|10751.3|10750.3|10750.7|10749.7|234
1593801900000|2020-07-03 18:45:00|10751|10750|10751.4|10750.4|10751.8|10750.6|10751|10749.8|184
1593802200000|2020-07-03 18:50:00|10751.5|10750.5|10751|10750|10751.6|10750.6|10751|10750|328
1593802500000|2020-07-03 18:55:00|10751.1|10750.1|10750.3|10749.3|10751.1|10750.1|10750.3|10749.3|229
1593802800000|2020-07-03 19:00:00|10750.4|10749.4|10749.6|10748|10750.6|10749.4|10749|10747.4|425
1593803100000|2020-07-03 19:05:00|10749.3|10748.3|10749.1|10748.1|10749.9|10748.5|10748.9|10747.5|180
1593803400000|2020-07-03 19:10:00|10749.2|10748.2|10749.6|10748|10749.7|10748.4|10749|10747.5|356
1593803700000|2020-07-03 19:15:00|10749.7|10747.9|10749.4|10747.8|10749.9|10748.6|10749.1|10747.8|314
1593804000000|2020-07-03 19:20:00|10749.5|10748|10749|10748|10749.6|10748.4|10749|10747.5|241
1593804300000|2020-07-03 19:25:00|10749.4|10747.7|10749.5|10747.9|10749.6|10748.2|10748.9|10747.2|282
1593804600000|2020-07-03 19:30:00|10749.4|10748.2|10749.1|10748.1|10749.7|10748.4|10749|10747.7|232
1593804900000|2020-07-03 19:35:00|10749.2|10748.2|10749.2|10748.2|10749.8|10748.3|10749.1|10747.7|131
1593805200000|2020-07-03 19:40:00|10749.1|10748.1|10749.4|10747.8|10749.9|10748.9|10749.1|10747.7|338
1593805500000|2020-07-03 19:45:00|10749.2|10747.9|10749.2|10748.2|10749.6|10748.4|10748.9|10747.4|134
1593805800000|2020-07-03 19:50:00|10749.3|10748.3|10749.1|10748.1|10750.5|10749.1|10749.1|10747.7|480
1593806100000|2020-07-03 19:55:00|10749.2|10748.2|10749.4|10748.4|10750|10748.6|10749|10747.7|407
1593806400000|2020-07-03 20:00:00|10749.7|10748.1|10749|10748|10749.9|10748.6|10748.4|10747.4|335
1593806700000|2020-07-03 20:05:00|10748.9|10747.9|10748.9|10747.9|10749.6|10748.6|10748.3|10747.3|290
1593807000000|2020-07-03 20:10:00|10749|10748|10748.9|10747.9|10749.1|10748.1|10748.9|10747.9|76
1593807300000|2020-07-03 20:15:00|10749|10748|10748.9|10747.9|10749|10748|10748.7|10747.7|85
1593807600000|2020-07-03 20:20:00|10749|10748|10749.2|10748.2|10749.3|10748.3|10748.8|10747.8|156
1593807900000|2020-07-03 20:25:00|10749.3|10748.3|10749.2|10748.2|10749.6|10748.6|10749.1|10748.1|187
1593808200000|2020-07-03 20:30:00|10749.1|10748.1|10749.3|10748.3|10750.4|10748.3|10749|10746.8|204
1593808500000|2020-07-03 20:35:00|10749.2|10748.2|10749.4|10748.4|10749.6|10748.6|10749.1|10748.1|594
1593808800000|2020-07-03 20:40:00|10749.3|10748.3|10749.4|10748.4|10750.3|10749.3|10749.2|10748.2|839
1593809100000|2020-07-03 20:45:00|10749.6|10748.6|10751.1|10750.1|10752.6|10750.8|10748.6|10747.3|616
1593809400000|2020-07-03 20:50:00|10751.2|10750.2|10751.7|10748.4|10753.2|10750.7|10750.3|10747.3|249
1593809700000|2020-07-03 20:55:00|10751.8|10748.3|10753.1|10749.5|10755.8|10750.4|10750.5|10746.2|179
1593979200000|2020-07-05 20:00:00|10754|10742|10756.6|10744.6|10756.6|10744.6|10754|10742|2
1593979500000|2020-07-05 20:05:00|10754|10742|10756.6|10744.6|10756.6|10744.6|10754|10742|4
1593979800000|2020-07-05 20:10:00|10754.1|10742.1|10756.6|10744.6|10756.6|10744.6|10754|10742|3
1593980100000|2020-07-05 20:15:00|10754|10742|10754|10742|10756.6|10744.6|10754|10742|3
1593980400000|2020-07-05 20:20:00|10756.6|10744.6|10756.6|10744.6|10756.6|10744.6|10754|10742|5
1593980700000|2020-07-05 20:25:00|10754|10742|10754|10742|10756.6|10744.6|10754|10742|5
1593981000000|2020-07-05 20:30:00|10756.6|10744.6|10756.1|10744.1|10756.6|10744.6|10754|10742|6
1593981300000|2020-07-05 20:35:00|10756.2|10744.2|10756.3|10744.3|10756.6|10744.6|10756.2|10744.2|3
1593981600000|2020-07-05 20:40:00|10755.5|10743.5|10756.6|10744.6|10756.6|10744.6|10755.5|10743.5|2
1593981900000|2020-07-05 20:45:00|10754|10742|10754|10742|10754|10742|10754|10742|1
1593982200000|2020-07-05 20:50:00|10756.6|10744.6|10754|10742|10756.6|10744.6|10752.8|10740.8|7
1593982500000|2020-07-05 20:55:00|10756.6|10744.6|10753.5|10741.5|10756.6|10744.6|10753.5|10741.5|4
1593982800000|2020-07-05 21:00:00|10755.6|10745|10755.6|10744.6|10757.1|10745.1|10754|10742|30
1593983100000|2020-07-05 21:05:00|10755.7|10743.7|10754.9|10742.9|10756.8|10744.8|10754|10742|27
1593983400000|2020-07-05 21:10:00|10754|10742|10755.6|10744.5|10758.8|10746.8|10754|10742|53
1593983700000|2020-07-05 21:15:00|10754.5|10742.5|10756|10744|10757.5|10745.5|10754.5|10742.5|23
1593984000000|2020-07-05 21:20:00|10755.7|10743.7|10756.1|10744.1|10759.9|10747.9|10755.4|10743.4|24
1593984300000|2020-07-05 21:25:00|10756|10744|10756.1|10744.1|10756.1|10744.1|10755.5|10743.5|24
1593984600000|2020-07-05 21:30:00|10756|10744|10756|10744|10756.1|10744.1|10755.7|10743.7|43
1593984900000|2020-07-05 21:35:00|10755.9|10743.9|10756.6|10744.6|10758.4|10746.4|10755.6|10743.6|74
1593985200000|2020-07-05 21:40:00|10756.5|10744.5|10757.4|10745.4|10757.6|10745.6|10756.4|10744.4|57
1593985500000|2020-07-05 21:45:00|10757.3|10745.3|10757.5|10745.5|10758.2|10746.2|10756|10744|38
1593985800000|2020-07-05 21:50:00|10757.4|10745.4|10757|10745|10758.6|10746.9|10755|10744.7|80
1593986100000|2020-07-05 21:55:00|10757.2|10745.2|10759.3|10747.3|10759.8|10747.8|10754.9|10744.7|94
1593986400000|2020-07-05 22:00:00|10758.6|10746.6|10756.9|10754.9|10759.3|10755.3|10755.2|10745.2|547
1593986700000|2020-07-05 22:05:00|10758.2|10754.2|10757.1|10755.1|10759.1|10755.8|10756.4|10752.8|195
1593987000000|2020-07-05 22:10:00|10757|10755|10755.9|10753.9|10757.2|10755.2|10755.6|10752.7|159
1593987300000|2020-07-05 22:15:00|10756|10754|10755.1|10753.1|10756.1|10754.1|10754.8|10752.8|383
1593987600000|2020-07-05 22:20:00|10755.2|10753.2|10755.4|10753.4|10755.4|10753.4|10755|10753|521
1593987900000|2020-07-05 22:25:00|10755.5|10753.5|10754.1|10752.1|10756.7|10754.7|10753.9|10751.9|165
1593988200000|2020-07-05 22:30:00|10754.2|10752.2|10754.7|10752.7|10754.8|10752.8|10753.7|10751.7|115
1593988500000|2020-07-05 22:35:00|10754.6|10752.6|10754.1|10752.1|10755.3|10753.3|10753.9|10751.9|115
1593988800000|2020-07-05 22:40:00|10754.2|10752.2|10754.5|10752.5|10754.8|10752.8|10754|10752|107
1593989100000|2020-07-05 22:45:00|10754.4|10752.4|10754.8|10752.8|10755.1|10753.1|10754.4|10752.4|111
1593989400000|2020-07-05 22:50:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.6|10752.6|164
1593989700000|2020-07-05 22:55:00|10755.2|10753.2|10754.9|10753.9|10755.5|10754.5|10754.7|10752.7|139
1593990000000|2020-07-05 23:00:00|10755|10754|10757.1|10756.1|10757.4|10756.4|10754.6|10753.6|127
1593990300000|2020-07-05 23:05:00|10757.2|10756.2|10757.7|10756.7|10757.7|10756.7|10756.4|10755.3|180
1593990600000|2020-07-05 23:10:00|10757.6|10756.6|10756.5|10755.5|10758.1|10757.1|10756.4|10755.4|122
1593990900000|2020-07-05 23:15:00|10756.3|10755.3|10756.6|10755.6|10757.2|10756.2|10756.3|10755.3|102
1593991200000|2020-07-05 23:20:00|10756.7|10755.7|10755.5|10754.5|10757.8|10756.8|10754.6|10753.6|218
1593991500000|2020-07-05 23:25:00|10755.4|10754.4|10755.4|10754.4|10755.8|10754.8|10755.2|10754.2|181
1593991800000|2020-07-05 23:30:00|10755.5|10754.5|10755.5|10754.5|10756.7|10755.7|10755.3|10754.3|182
1593992100000|2020-07-05 23:35:00|10755.4|10754.4|10755.7|10754.7|10755.9|10754.9|10755|10754|126
1593992400000|2020-07-05 23:40:00|10755.8|10754.8|10756.4|10755.4|10756.7|10755.7|10755.7|10754.7|93
1593992700000|2020-07-05 23:45:00|10756.5|10755.5|10757.3|10756.3|10757.5|10756.5|10756.2|10755.2|132
1593993000000|2020-07-05 23:50:00|10757.1|10756.1|10759.5|10758.5|10759.7|10758.7|10756.8|10755.8|276
1593993300000|2020-07-05 23:55:00|10759.6|10758.6|10759.1|10758.1|10760.3|10759.3|10758.5|10757.5|188
1593993600000|2020-07-06 00:00:00|10759.2|10758.2|10761.8|10760.8|10763.9|10762.9|10758.1|10757.1|538
1593993900000|2020-07-06 00:05:00|10761.7|10760.7|10761.1|10760.1|10764.8|10763.8|10760.4|10759.4|546
1593994200000|2020-07-06 00:10:00|10761|10760|10760.4|10759.4|10763.1|10762.1|10760.3|10759.4|411
1593994500000|2020-07-06 00:15:00|10760.3|10759.3|10761|10760|10763.4|10762.4|10759.6|10758.7|501
1593994800000|2020-07-06 00:20:00|10760.9|10759.9|10758.8|10757.8|10761.2|10760.2|10758.5|10757.6|366
1593995100000|2020-07-06 00:25:00|10758.7|10757.7|10761.2|10760.2|10761.2|10760.4|10757.7|10756.8|293
1593995400000|2020-07-06 00:30:00|10761.1|10760.1|10762.7|10761.7|10763.9|10762.9|10761.1|10760.1|295
1593995700000|2020-07-06 00:35:00|10762.8|10761.8|10765.2|10764.2|10765.5|10764.5|10761.5|10760.5|364
1593996000000|2020-07-06 00:40:00|10765.3|10764.3|10764.5|10763.5|10766.3|10765.3|10764.3|10763.3|279
1593996300000|2020-07-06 00:45:00|10764.6|10763.6|10764.9|10764.2|10766.8|10765.8|10763.6|10762.6|407
1593996600000|2020-07-06 00:50:00|10765|10764.3|10763.4|10762.4|10765.1|10764.3|10759.5|10758.5|885
1593996900000|2020-07-06 00:55:00|10763.3|10762.3|10766.9|10765.9|10768.3|10767.3|10762.7|10761.7|679
1593997200000|2020-07-06 01:00:00|10766.8|10765.8|10767.7|10767|10769.5|10768.7|10766.6|10765.6|622
1593997500000|2020-07-06 01:05:00|10767.8|10767.1|10768.2|10767.2|10769.8|10768.8|10767.8|10767|366
1593997800000|2020-07-06 01:10:00|10768|10767.3|10769.5|10768.5|10769.6|10768.6|10766.9|10765.9|361
1593998100000|2020-07-06 01:15:00|10769.6|10768.6|10768|10767.3|10769.6|10768.6|10767|10766|296
1593998400000|2020-07-06 01:20:00|10768.1|10767.4|10767.6|10766.6|10769.6|10768.6|10767.3|10766.4|238
1593998700000|2020-07-06 01:25:00|10767.5|10766.5|10769.4|10768.4|10769.5|10768.7|10767|10766|361
1593999000000|2020-07-06 01:30:00|10769.2|10768.2|10772.9|10772.2|10773.8|10772.8|10769.1|10768.1|546
1593999300000|2020-07-06 01:35:00|10773|10772.3|10773.2|10772.5|10774.4|10773.6|10771|10770|449
1593999600000|2020-07-06 01:40:00|10773.3|10772.6|10773.4|10772.4|10774.7|10773.8|10771.9|10771.1|502
1593999900000|2020-07-06 01:45:00|10773.5|10772.5|10772.6|10771.9|10773.7|10773|10771.5|10770.5|426
1594000200000|2020-07-06 01:50:00|10772.7|10772|10772.7|10772|10773.9|10773|10771.4|10770.6|290
1594000500000|2020-07-06 01:55:00|10772.6|10771.7|10772.7|10771.7|10774.1|10773.3|10771.9|10770.9|404
1594000800000|2020-07-06 02:00:00|10772.8|10771.8|10777.6|10776.9|10777.8|10776.9|10772.7|10771.7|505
1594001100000|2020-07-06 02:05:00|10777.7|10776.7|10776.2|10775.2|10777.7|10776.7|10774.6|10773.9|362
1594001400000|2020-07-06 02:10:00|10776.1|10775.1|10775.2|10774.2|10776.2|10775.2|10773.8|10773|242
1594001700000|2020-07-06 02:15:00|10775.1|10774.1|10775.5|10774.8|10775.5|10774.8|10774.5|10773.7|211
1594002000000|2020-07-06 02:20:00|10775.6|10774.9|10776.1|10775.1|10776.6|10775.9|10774.6|10773.8|194
1594002300000|2020-07-06 02:25:00|10776|10775|10774.5|10773.5|10776.4|10775.7|10774|10773.3|204
1594002600000|2020-07-06 02:30:00|10774.4|10773.7|10773.7|10773|10774.6|10773.7|10772.9|10772|232
1594002900000|2020-07-06 02:35:00|10773.8|10773.1|10771.8|10770.8|10774.4|10773.5|10771.2|10770.5|223
1594003200000|2020-07-06 02:40:00|10771.7|10771|10769.6|10768.9|10771.8|10771|10769.6|10768.9|241
1594003500000|2020-07-06 02:45:00|10769.8|10768.8|10770.1|10769.1|10770.1|10769.3|10768.6|10767.7|296
1594003800000|2020-07-06 02:50:00|10770.2|10769.2|10769.6|10768.9|10771.1|10770.2|10768.8|10767.8|225
1594004100000|2020-07-06 02:55:00|10769.7|10769|10770.2|10769.2|10770.3|10769.4|10768.8|10767.8|137
1594004400000|2020-07-06 03:00:00|10770.1|10769.1|10768.2|10767.2|10770.3|10769.3|10767|10766.1|268
1594004700000|2020-07-06 03:05:00|10768.1|10767.1|10766.8|10765.8|10768.7|10767.7|10766.6|10765.8|289
1594005000000|2020-07-06 03:10:00|10766.9|10765.9|10767.8|10766.8|10768.8|10768|10766.7|10765.9|284
1594005300000|2020-07-06 03:15:00|10767.9|10766.9|10768.9|10767.9|10769.2|10768.3|10767.8|10766.8|215
1594005600000|2020-07-06 03:20:00|10768.8|10767.8|10768.7|10768|10769.4|10768.5|10768.5|10767.5|233
1594005900000|2020-07-06 03:25:00|10768.6|10767.9|10767.9|10767.2|10769.1|10768.3|10767.2|10766.2|286
1594006200000|2020-07-06 03:30:00|10768.2|10767.4|10768.8|10767.8|10769.2|10768.4|10767.9|10766.9|257
1594006500000|2020-07-06 03:35:00|10768.9|10768.1|10767.9|10767.2|10769.8|10768.9|10767.7|10766.9|293
1594006800000|2020-07-06 03:40:00|10768|10767.3|10768.2|10767.5|10768.4|10767.6|10767.2|10766.5|201
1594007100000|2020-07-06 03:45:00|10768.1|10767.4|10769.3|10768.6|10769.4|10768.6|10767.5|10766.6|182
1594007400000|2020-07-06 03:50:00|10769.4|10768.7|10771.6|10770.9|10772.9|10772.1|10769.2|10768.4|260
1594007700000|2020-07-06 03:55:00|10771.5|10770.8|10769.3|10768.6|10771.7|10770.9|10769.1|10768.4|253
1594008000000|2020-07-06 04:00:00|10769.2|10768.5|10769.1|10768.1|10770|10769.1|10768.5|10767.6|241
1594008300000|2020-07-06 04:05:00|10768.8|10768|10769.7|10769|10770.1|10769.3|10768.7|10768|212
1594008600000|2020-07-06 04:10:00|10769.8|10769.1|10770.9|10770.2|10771|10770.3|10769.7|10768.9|138
1594008900000|2020-07-06 04:15:00|10771.1|10770.1|10771.1|10770.4|10772.5|10771.7|10771|10770|132
1594009200000|2020-07-06 04:20:00|10771.2|10770.5|10771.6|10770.6|10771.8|10770.9|10770.8|10770|230
1594009500000|2020-07-06 04:25:00|10771.5|10770.5|10770.5|10769.8|10771.9|10771|10769.9|10769.1|192
1594009800000|2020-07-06 04:30:00|10770.6|10769.9|10770.4|10769.4|10771.5|10770.7|10770.1|10769.4|175
1594010100000|2020-07-06 04:35:00|10770.5|10769.5|10770.4|10769.4|10771.1|10770.3|10769.8|10769|156
1594010400000|2020-07-06 04:40:00|10770.3|10769.3|10768.9|10768.2|10770.4|10769.5|10768.2|10767.2|134
1594010700000|2020-07-06 04:45:00|10769|10768.3|10768.8|10767.8|10769.1|10768.3|10768|10767|216
1594011000000|2020-07-06 04:50:00|10768.7|10767.7|10767.9|10767.2|10769|10768.2|10767.8|10767|145
1594011300000|2020-07-06 04:55:00|10768|10767.3|10765.4|10764.7|10768.1|10767.3|10764.9|10764.1|320
1594011600000|2020-07-06 05:00:00|10765.6|10764.6|10767.5|10766.8|10768.5|10767.6|10765.5|10764.6|276
1594011900000|2020-07-06 05:05:00|10767.3|10766.6|10767.8|10766.8|10767.9|10767.1|10766.9|10766.1|286
1594012200000|2020-07-06 05:10:00|10767.9|10766.9|10767.9|10767.2|10768.1|10767.4|10767.3|10766.5|148
1594012500000|2020-07-06 05:15:00|10767.8|10767.1|10769.7|10769|10770.4|10769.4|10767.6|10766.7|258
1594012800000|2020-07-06 05:20:00|10769.6|10768.9|10769.9|10768.9|10771.2|10770.4|10769.6|10768.9|195
1594013100000|2020-07-06 05:25:00|10770|10769|10768.8|10768.1|10770.2|10769.4|10767.9|10767|236
1594013400000|2020-07-06 05:30:00|10768.7|10768|10770.4|10769.4|10770.8|10770|10768.7|10767.8|169
1594013700000|2020-07-06 05:35:00|10770.3|10769.3|10769.8|10769.1|10770.8|10770|10769.7|10768.8|150
1594014000000|2020-07-06 05:40:00|10769.9|10769.2|10769.2|10768.2|10770.8|10770|10768|10767.2|210
1594014300000|2020-07-06 05:45:00|10769.1|10768.1|10769.6|10768.9|10769.6|10768.9|10767.8|10766.9|229
1594014600000|2020-07-06 05:50:00|10769.7|10769|10768.5|10767.5|10770.2|10769.3|10768.1|10767.2|375
1594014900000|2020-07-06 05:55:00|10768.4|10767.4|10769.5|10768.5|10769.6|10768.9|10768.3|10767.4|298
1594015200000|2020-07-06 06:00:00|10769.6|10768.6|10770.6|10769.6|10771.1|10770.2|10768.6|10767.8|414
1594015500000|2020-07-06 06:05:00|10770.5|10769.5|10767.9|10767.2|10770.6|10769.8|10767.5|10766.6|328
1594015800000|2020-07-06 06:10:00|10767.8|10767.1|10768.2|10767.2|10768.6|10767.7|10766.7|10765.9|313
1594016100000|2020-07-06 06:15:00|10768.3|10767.3|10769.1|10768.1|10769.4|10768.6|10767.2|10766.4|265
1594016400000|2020-07-06 06:20:00|10769|10768|10769.3|10768.3|10770.7|10769.9|10768.3|10767.5|258
1594016700000|2020-07-06 06:25:00|10769.1|10768.4|10768.8|10768.1|10769.7|10768.8|10768.1|10767.3|279
1594017000000|2020-07-06 06:30:00|10768.7|10768|10769.3|10768.3|10770|10769.1|10768.7|10768|274
1594017300000|2020-07-06 06:35:00|10769.2|10768.5|10768.2|10767.2|10769.7|10768.8|10768.1|10767.2|194
1594017600000|2020-07-06 06:40:00|10768.1|10767.1|10764.8|10763.8|10768.6|10767.7|10764.6|10763.8|428
1594017900000|2020-07-06 06:45:00|10764.7|10763.7|10764.3|10763.6|10764.9|10764.1|10763.1|10762.3|421
1594018200000|2020-07-06 06:50:00|10764.2|10763.2|10762.3|10761.3|10764.2|10763.2|10760.6|10759.7|448
1594018500000|2020-07-06 06:55:00|10762.2|10761.5|10762.5|10761.5|10763.1|10762.2|10761.7|10760.9|323
1594018800000|2020-07-06 07:00:00|10762.6|10761.6|10761.4|10760.7|10763.7|10763|10761.3|10760.6|444
1594019100000|2020-07-06 07:05:00|10761.5|10760.8|10762.1|10761.1|10762.5|10761.5|10760.3|10759.6|480
1594019400000|2020-07-06 07:10:00|10762|10761.3|10761.1|10760.4|10762.2|10761.4|10760.5|10759.8|353
1594019700000|2020-07-06 07:15:00|10761.2|10760.5|10760|10759.3|10761.7|10761|10759.9|10759.1|337
1594020000000|2020-07-06 07:20:00|10759.9|10759.2|10760.4|10759.4|10761.1|10760.2|10759.7|10758.9|389
1594020300000|2020-07-06 07:25:00|10760.5|10759.5|10758.9|10757.9|10760.8|10759.9|10757.6|10756.9|455
1594020600000|2020-07-06 07:30:00|10759|10758|10758.9|10757.9|10760|10759.1|10758.1|10757.4|438
1594020900000|2020-07-06 07:35:00|10758.8|10757.8|10757.7|10757|10759.4|10758.4|10757.5|10756.8|350
1594021200000|2020-07-06 07:40:00|10757.8|10757.1|10756.6|10755.9|10757.8|10757.1|10755.4|10754.7|409
1594021500000|2020-07-06 07:45:00|10756.5|10755.8|10756.1|10755.4|10757.2|10756.5|10755.2|10754.4|353
1594021800000|2020-07-06 07:50:00|10756|10755.3|10758.9|10758.2|10759.1|10758.3|10756|10755.2|331
1594022100000|2020-07-06 07:55:00|10758.8|10758.1|10759.5|10758.8|10760.4|10759.6|10758.8|10758.1|464
1594022400000|2020-07-06 08:00:00|10759.6|10758.9|10758.9|10757.9|10760.3|10759.5|10757.2|10756.3|336
1594022700000|2020-07-06 08:05:00|10758.8|10757.8|10758.8|10758.1|10759.2|10758.5|10756.9|10756|451
1594023000000|2020-07-06 08:10:00|10759.2|10758.2|10759.4|10758.7|10760.4|10759.5|10758.9|10758|364
1594023300000|2020-07-06 08:15:00|10759.5|10758.8|10757.3|10756.6|10759.7|10758.8|10757.2|10756.4|247
1594023600000|2020-07-06 08:20:00|10757.2|10756.5|10755.8|10754.8|10757.3|10756.6|10754.8|10754.1|329
1594023900000|2020-07-06 08:25:00|10755.7|10754.7|10757.8|10757.1|10757.9|10757.1|10755.6|10754.7|251
1594024200000|2020-07-06 08:30:00|10757.9|10757.2|10759.7|10758.7|10759.8|10758.9|10757.8|10757|297
1594024500000|2020-07-06 08:35:00|10759.5|10758.8|10760.7|10760|10761.1|10760.2|10759.5|10758.6|371
1594024800000|2020-07-06 08:40:00|10760.8|10760.1|10761.6|10760.6|10761.7|10760.8|10760.2|10759.5|289
1594025100000|2020-07-06 08:45:00|10761.5|10760.5|10759.7|10758.7|10761.7|10760.9|10759.5|10758.7|194
1594025400000|2020-07-06 08:50:00|10759.6|10758.6|10758.4|10757.7|10759.8|10758.8|10758.2|10757.4|369
1594025700000|2020-07-06 08:55:00|10758.3|10757.6|10757.6|10756.9|10759.3|10758.5|10757.6|10756.8|344
1594026000000|2020-07-06 09:00:00|10757.7|10757|10755.7|10754.7|10757.8|10757|10754.7|10753.9|271
1594026300000|2020-07-06 09:05:00|10755.6|10754.6|10754.7|10754|10756.1|10755.3|10754.2|10753.3|319
1594026600000|2020-07-06 09:10:00|10754.8|10754.1|10753.2|10752.5|10755.3|10754.5|10752.6|10751.8|312
1594026900000|2020-07-06 09:15:00|10753.3|10752.3|10756.8|10756.1|10757.7|10756.9|10753.1|10752.3|385
1594027200000|2020-07-06 09:20:00|10756.7|10756|10755.1|10754.4|10757|10756.3|10754.5|10753.7|343
1594027500000|2020-07-06 09:25:00|10755.2|10754.5|10756.3|10755.3|10756.9|10756.1|10754.5|10753.8|367
1594027800000|2020-07-06 09:30:00|10756|10755.1|10756.7|10756|10757.2|10756.5|10755.8|10754.9|359
1594028100000|2020-07-06 09:35:00|10756.8|10756.1|10757.3|10756.6|10757.9|10757.2|10756.6|10755.8|468
1594028400000|2020-07-06 09:40:00|10757.4|10756.7|10757.6|10756.9|10758.3|10757.5|10757.1|10756.2|314
1594028700000|2020-07-06 09:45:00|10757.5|10756.8|10758.7|10758|10759|10758.2|10757.5|10756.8|302
1594029000000|2020-07-06 09:50:00|10758.6|10757.9|10758.6|10757.9|10758.9|10758.2|10758.6|10757.8|276
1594029300000|2020-07-06 09:55:00|10758.7|10758|10754.5|10753.8|10758.7|10758|10754.5|10753.8|254
1594029600000|2020-07-06 10:00:00|10754.6|10753.6|10755.1|10754.4|10755.8|10754.9|10754.1|10753.4|366
1594029900000|2020-07-06 10:05:00|10755.4|10754.5|10757.8|10756.8|10758|10757.3|10755.2|10754.4|461
1594030200000|2020-07-06 10:10:00|10757.7|10756.7|10755.1|10754.1|10757.8|10757.1|10755|10754|268
1594030500000|2020-07-06 10:15:00|10755.2|10754.2|10756.9|10756.2|10757.7|10756.8|10755|10754|288
1594030800000|2020-07-06 10:20:00|10757|10756.3|10759.5|10758.8|10759.7|10758.9|10756.8|10756|347
1594031100000|2020-07-06 10:25:00|10759.4|10758.7|10758.7|10758|10759.9|10758.9|10758.5|10757.7|355
1594031400000|2020-07-06 10:30:00|10758.6|10757.9|10759.9|10758.9|10760.2|10759.3|10758.5|10757.7|277
1594031700000|2020-07-06 10:35:00|10759.8|10759.1|10758.8|10758.1|10760.3|10759.4|10758.4|10757.6|220
1594032000000|2020-07-06 10:40:00|10758.7|10758|10758.1|10757.1|10759.5|10758.6|10757.8|10757|324
1594032300000|2020-07-06 10:45:00|10758|10757|10756.7|10756|10758.7|10757.7|10756.3|10755.5|293
1594032600000|2020-07-06 10:50:00|10756.9|10756.2|10757|10756.3|10757.9|10757|10756.7|10755.9|343
1594032900000|2020-07-06 10:55:00|10757.1|10756.4|10756.8|10756.1|10757.7|10757|10756.5|10755.6|286
1594033200000|2020-07-06 11:00:00|10756.9|10756.2|10755.4|10754.7|10756.9|10756.2|10754.7|10753.9|194
1594033500000|2020-07-06 11:05:00|10755.5|10754.8|10755.2|10754.2|10755.8|10755|10754.4|10753.7|180
1594033800000|2020-07-06 11:10:00|10755.1|10754.1|10752.3|10751.3|10755.7|10754.9|10751.9|10751|378
1594034100000|2020-07-06 11:15:00|10752.2|10751.2|10750.8|10750.1|10752.5|10751.6|10750.4|10749.5|444
1594034400000|2020-07-06 11:20:00|10750.7|10750|10751.6|10750.6|10751.9|10750.9|10750.5|10749.7|410
1594034700000|2020-07-06 11:25:00|10751.7|10750.7|10752.9|10751.9|10753|10752.2|10751.4|10750.6|313
1594035000000|2020-07-06 11:30:00|10752.7|10752|10751.9|10751.2|10753.3|10752.5|10751.5|10750.6|369
1594035300000|2020-07-06 11:35:00|10752|10751.3|10751.6|10750.6|10752.6|10751.6|10751.1|10750.1|338
1594035600000|2020-07-06 11:40:00|10751.7|10750.7|10752.7|10752|10753.4|10752.5|10751.7|10750.7|307
1594035900000|2020-07-06 11:45:00|10752.9|10751.9|10753.2|10752.5|10754|10753|10752.6|10751.7|313
1594036200000|2020-07-06 11:50:00|10753.1|10752.4|10752.5|10751.8|10753.2|10752.5|10751.4|10750.7|337
1594036500000|2020-07-06 11:55:00|10752.4|10751.7|10752.9|10752.2|10754.1|10753.3|10752.2|10751.3|324
1594036800000|2020-07-06 12:00:00|10752.8|10752.1|10752.6|10751.9|10753|10752.2|10751.3|10750.6|348
1594037100000|2020-07-06 12:05:00|10752.7|10752|10753|10752.3|10754.3|10753.4|10751.7|10750.9|292
1594037400000|2020-07-06 12:10:00|10753.1|10752.4|10752.9|10752.2|10753.3|10752.5|10751.6|10750.8|351
1594037700000|2020-07-06 12:15:00|10752.8|10752.1|10752.3|10751.6|10753.5|10752.6|10751.6|10750.9|278
1594038000000|2020-07-06 12:20:00|10752.5|10751.8|10752.1|10751.1|10754.4|10753.6|10751.6|10750.6|412
1594038300000|2020-07-06 12:25:00|10752.2|10751.2|10752.2|10751.5|10752.4|10751.6|10750.9|10750.1|355
1594038600000|2020-07-06 12:30:00|10752.3|10751.6|10750.8|10750.1|10752.3|10751.6|10750.6|10749.8|332
1594038900000|2020-07-06 12:35:00|10750.7|10750|10752.5|10751.5|10752.5|10751.6|10750.5|10749.7|294
1594039200000|2020-07-06 12:40:00|10752.3|10751.6|10748.8|10748.1|10752.3|10751.6|10748.7|10747.9|348
1594039500000|2020-07-06 12:45:00|10748.9|10748.2|10749.1|10748.4|10749.4|10748.5|10746|10745.1|458
1594039800000|2020-07-06 12:50:00|10748.9|10748.2|10748.9|10748.2|10749.1|10748.4|10747.6|10746.8|378
1594040100000|2020-07-06 12:55:00|10748.8|10748.1|10749.6|10748.9|10751|10750.3|10748.8|10748.1|421
1594040400000|2020-07-06 13:00:00|10749.8|10748.8|10751.7|10751|10752.1|10751.4|10748.6|10747.7|459
1594040700000|2020-07-06 13:05:00|10751.6|10750.9|10751.6|10750.9|10752.8|10752.1|10750.7|10750|389
1594041000000|2020-07-06 13:10:00|10751.5|10750.8|10751.6|10750.9|10752.2|10751.5|10749.2|10748.4|475
1594041300000|2020-07-06 13:15:00|10751.7|10751|10750.4|10749.4|10751.7|10751|10749.8|10748.9|305
1594041600000|2020-07-06 13:20:00|10750.1|10749.7|10749.3|10748.3|10750.7|10749.8|10748.1|10747.4|322
1594041900000|2020-07-06 13:25:00|10749.2|10748.2|10748.7|10747.7|10750.6|10749.7|10747.6|10746.8|396
1594042200000|2020-07-06 13:30:00|10748.6|10747.6|10745.6|10744.6|10749.1|10748.2|10744.8|10744|557
1594042500000|2020-07-06 13:35:00|10745.7|10744.7|10746.2|10745.5|10747.3|10746.4|10743.9|10743.1|525
1594042800000|2020-07-06 13:40:00|10746.1|10745.4|10748.1|10747.1|10748.3|10747.6|10746.1|10745.4|377
1594043100000|2020-07-06 13:45:00|10748|10747|10750.7|10750|10751.4|10750.7|10748|10747|495
1594043400000|2020-07-06 13:50:00|10750.8|10750.1|10752.9|10752.2|10753.1|10752.2|10749.4|10748.6|572
1594043700000|2020-07-06 13:55:00|10752.8|10752.1|10756.1|10751.3|10757.4|10753.1|10751.8|10750.8|567
1594044000000|2020-07-06 14:00:00|10757.3|10753.3|10755.9|10754.9|10758.4|10756.5|10751.5|10750.7|722
1594044300000|2020-07-06 14:05:00|10755.8|10755.1|10757.4|10756.7|10757.9|10756.9|10755.3|10754.6|576
1594044600000|2020-07-06 14:10:00|10757.3|10756.6|10758.8|10757.8|10759.1|10758.2|10755.2|10754.4|649
1594044900000|2020-07-06 14:15:00|10758.9|10757.9|10757.2|10756.5|10760.1|10759.2|10757|10756.3|592
1594045200000|2020-07-06 14:20:00|10757.3|10756.6|10755.3|10754.3|10757.3|10756.6|10754.1|10753.2|607
1594045500000|2020-07-06 14:25:00|10755.4|10754.4|10755.4|10754.4|10755.9|10755|10752.8|10752|545
1594045800000|2020-07-06 14:30:00|10755.3|10754.3|10752.4|10751.7|10755.3|10754.4|10751.6|10750.8|386
1594046100000|2020-07-06 14:35:00|10752.5|10751.8|10749.9|10749.2|10753.8|10753|10749.2|10748.5|393
1594046400000|2020-07-06 14:40:00|10749.8|10749.1|10747.1|10746.4|10750.1|10749.4|10746.6|10745.8|471
1594046700000|2020-07-06 14:45:00|10747.2|10746.5|10746.7|10746|10750.3|10749.3|10745.9|10745.1|608
1594047000000|2020-07-06 14:50:00|10746.6|10745.9|10747.1|10746.1|10749.9|10749|10745.6|10744.9|569
1594047300000|2020-07-06 14:55:00|10747|10746|10746.5|10745.8|10749.2|10748.4|10745.2|10744.5|656
1594047600000|2020-07-06 15:00:00|10746.8|10746.1|10750.8|10750.1|10751.5|10750.7|10745.3|10744.4|562
1594047900000|2020-07-06 15:05:00|10750.7|10750|10749.5|10748.5|10751.9|10751.1|10748.7|10747.9|431
1594048200000|2020-07-06 15:10:00|10749.4|10748.4|10750.6|10749.9|10751.5|10750.6|10747.9|10747.1|352
1594048500000|2020-07-06 15:15:00|10750.8|10749.8|10750.6|10749.9|10750.9|10750|10748.3|10747.5|352
1594048800000|2020-07-06 15:20:00|10750.7|10750|10751.5|10750.8|10752|10751.1|10750.2|10749.4|361
1594049100000|2020-07-06 15:25:00|10751.8|10750.9|10748.9|10748.2|10751.9|10751|10748.1|10747.3|346
1594049400000|2020-07-06 15:30:00|10748.8|10748.1|10750.3|10749.3|10750.6|10749.8|10748.5|10747.8|327
1594049700000|2020-07-06 15:35:00|10750.2|10749.5|10749.5|10748.8|10751.3|10750.5|10748.9|10748.2|334
1594050000000|2020-07-06 15:40:00|10749.6|10748.9|10750.8|10750.1|10752.2|10751.5|10748.6|10747.9|423
1594050300000|2020-07-06 15:45:00|10750.7|10750|10750.4|10749.4|10751.2|10750.2|10749|10748.3|330
1594050600000|2020-07-06 15:50:00|10750.1|10749.3|10749.2|10748.5|10750.9|10750.1|10748.6|10747.9|308
1594050900000|2020-07-06 15:55:00|10749.3|10748.6|10750.9|10749.9|10750.9|10750.1|10748.2|10747.4|292
1594051200000|2020-07-06 16:00:00|10751|10750|10749.7|10748.7|10751.1|10750.2|10749.2|10748.3|325
1594051500000|2020-07-06 16:05:00|10749.8|10748.8|10748.2|10747.5|10750|10749.1|10747|10746.3|340
1594051800000|2020-07-06 16:10:00|10748.4|10747.4|10748.3|10747.3|10749.1|10748.3|10747|10746.1|276
1594052100000|2020-07-06 16:15:00|10748.2|10747.2|10746.8|10745.8|10748.3|10747.4|10745.1|10744.4|339
1594052400000|2020-07-06 16:20:00|10746.7|10746|10746.1|10745.4|10747.2|10746.5|10746|10745.1|303
1594052700000|2020-07-06 16:25:00|10746.2|10745.5|10748|10747.3|10748.7|10747.8|10745.9|10745.2|249
1594053000000|2020-07-06 16:30:00|10747.8|10746.8|10747.4|10746.4|10748.5|10747.7|10747.1|10746.3|219
1594053300000|2020-07-06 16:35:00|10747.3|10746.3|10745.6|10744.9|10747.4|10746.5|10745.5|10744.8|193
1594053600000|2020-07-06 16:40:00|10745.5|10744.8|10746.1|10745.4|10746.5|10745.5|10745.4|10744.6|130
1594053900000|2020-07-06 16:45:00|10746.2|10745.5|10745.6|10744.9|10746.3|10745.5|10745.1|10744.2|179
1594054200000|2020-07-06 16:50:00|10745.5|10744.8|10745.6|10744.6|10745.9|10745|10744.4|10743.5|254
1594054500000|2020-07-06 16:55:00|10745.7|10744.7|10744.3|10743.3|10746.2|10745.4|10744.1|10743.3|287
1594054800000|2020-07-06 17:00:00|10744.1|10743.4|10743.9|10743.2|10744.6|10743.8|10743.7|10742.9|202
1594055100000|2020-07-06 17:05:00|10744|10743.3|10742|10741.3|10744|10743.3|10741.5|10740.6|177
1594055400000|2020-07-06 17:10:00|10741.9|10741|10741.3|10740.6|10742.2|10741.4|10741.2|10740.4|173
1594055700000|2020-07-06 17:15:00|10741.1|10740.4|10742.4|10741.7|10743.5|10742.6|10741|10740.1|255
1594056000000|2020-07-06 17:20:00|10742.5|10741.5|10742.9|10742.2|10743.3|10742.6|10742.3|10741.4|234
1594056300000|2020-07-06 17:25:00|10743.1|10742.4|10743.9|10743.2|10744.5|10743.7|10743|10742.2|198
1594056600000|2020-07-06 17:30:00|10743.7|10743|10742.4|10741.4|10744.1|10743.3|10741.1|10740.3|315
1594056900000|2020-07-06 17:35:00|10742.5|10741.5|10742.3|10741.6|10743.3|10742.3|10741.6|10740.8|271
1594057200000|2020-07-06 17:40:00|10742.4|10741.4|10740.2|10739.5|10742.4|10741.4|10740|10739.2|216
1594057500000|2020-07-06 17:45:00|10740.1|10739.4|10738.5|10737.8|10740.4|10739.7|10738|10737.1|262
1594057800000|2020-07-06 17:50:00|10738.6|10737.6|10739.6|10738.6|10740.2|10739.3|10738.3|10737.6|210
1594058100000|2020-07-06 17:55:00|10739.5|10738.8|10740.8|10739.8|10741.1|10740.1|10737.9|10737|306
1594058400000|2020-07-06 18:00:00|10740.6|10739.6|10740|10739.3|10740.9|10739.9|10739.3|10738.4|280
1594058700000|2020-07-06 18:05:00|10740.2|10739.2|10739.3|10738.3|10740.7|10739.8|10738.9|10738.1|287
1594059000000|2020-07-06 18:10:00|10739.4|10738.4|10737.7|10737|10739.4|10738.5|10737.6|10736.8|245
1594059300000|2020-07-06 18:15:00|10737.9|10736.9|10736.3|10735.3|10738.2|10737.4|10736.1|10735.3|212
1594059600000|2020-07-06 18:20:00|10736.2|10735.5|10736.7|10735.7|10737|10736.2|10735.7|10734.8|217
1594059900000|2020-07-06 18:25:00|10736.8|10735.8|10736.7|10735.7|10736.8|10735.9|10735.5|10734.7|188
1594060200000|2020-07-06 18:30:00|10736.6|10735.6|10735.4|10734.4|10737.3|10736.5|10734.8|10733.9|195
1594060500000|2020-07-06 18:35:00|10735.2|10734.5|10731.2|10730.5|10735.5|10734.6|10731.2|10730.5|261
1594060800000|2020-07-06 18:40:00|10731.3|10730.6|10727|10726|10731.3|10730.6|10726.1|10725.3|407
1594061100000|2020-07-06 18:45:00|10727.1|10726.1|10727.1|10726.1|10727.7|10726.7|10726.3|10725.4|264
1594061400000|2020-07-06 18:50:00|10727|10726|10727.5|10726.5|10729.5|10728.5|10727|10726|262
1594061700000|2020-07-06 18:55:00|10727.4|10726.4|10729.7|10728.7|10729.8|10728.8|10726.9|10725.9|345
1594062000000|2020-07-06 19:00:00|10729.6|10728.6|10731.1|10730.1|10731.3|10730.4|10729.1|10728.1|287
1594062300000|2020-07-06 19:05:00|10731.2|10730.2|10732.1|10731.4|10732.5|10731.7|10731.1|10730.1|221
1594062600000|2020-07-06 19:10:00|10732.2|10731.2|10731.9|10730.9|10732.4|10731.6|10731.8|10730.8|168
1594062900000|2020-07-06 19:15:00|10732|10731|10732.2|10731.2|10732.8|10731.9|10731.6|10730.7|183
1594063200000|2020-07-06 19:20:00|10732.3|10731.3|10732.3|10731.3|10732.6|10731.6|10731.5|10730.7|168
1594063500000|2020-07-06 19:25:00|10732.4|10731.4|10732.6|10731.6|10733.8|10732.9|10732.2|10731.3|152
1594063800000|2020-07-06 19:30:00|10732.5|10731.8|10733.6|10732.6|10734.2|10733.2|10732.5|10731.7|190
1594064100000|2020-07-06 19:35:00|10733.7|10732.7|10735.7|10734.7|10735.7|10734.9|10733.4|10732.4|333
1594064400000|2020-07-06 19:40:00|10735.6|10734.6|10735.9|10734.9|10736.8|10735.8|10733.3|10732.3|332
1594064700000|2020-07-06 19:45:00|10735.8|10734.8|10737.1|10736.1|10737.1|10736.2|10735.3|10734.3|208
1594065000000|2020-07-06 19:50:00|10737|10736|10737.1|10736.1|10737.2|10736.4|10736.2|10735.4|275
1594065300000|2020-07-06 19:55:00|10737|10736|10738.1|10737.1|10738.5|10737.5|10736.8|10735.8|348
1594065600000|2020-07-06 20:00:00|10738.2|10737.2|10738|10737|10738.5|10737.8|10736.9|10736|364
1594065900000|2020-07-06 20:05:00|10738.1|10737.1|10736.5|10735.5|10738.1|10737.1|10736.2|10735.3|215
1594066200000|2020-07-06 20:10:00|10736.4|10735.4|10736.8|10736.1|10737|10736.2|10736.3|10735.4|296
1594066500000|2020-07-06 20:15:00|10736.9|10736.2|10737.5|10736.5|10737.7|10736.7|10736.9|10736.2|176
1594066800000|2020-07-06 20:20:00|10737.6|10736.6|10738.3|10737.3|10738.6|10737.6|10737.4|10736.5|115
1594067100000|2020-07-06 20:25:00|10738.2|10737.2|10738.8|10737.8|10738.9|10738|10737.5|10736.5|142
1594067400000|2020-07-06 20:30:00|10738.7|10737.7|10738.2|10737.2|10738.9|10737.9|10737.6|10736.6|107
1594067700000|2020-07-06 20:35:00|10738.3|10737.3|10738.3|10737.3|10738.7|10737.9|10737.8|10736.8|148
1594068000000|2020-07-06 20:40:00|10738.2|10737.2|10738.3|10737.3|10738.7|10737.7|10737.4|10736.4|74
1594068300000|2020-07-06 20:45:00|10738.4|10737.4|10738.7|10737.7|10739.1|10738.1|10738.2|10737.2|93
1594068600000|2020-07-06 20:50:00|10738.8|10737.8|10739.9|10738.9|10740.2|10739.2|10738.8|10737.8|144
1594068900000|2020-07-06 20:55:00|10740.1|10739.1|10739.5|10735.9|10740.8|10739.6|10738.7|10735.8|222
1594069200000|2020-07-06 21:00:00|10738.5|10732.5|10740.1|10734.1|10744.2|10738.2|10736.9|10730.9|51
1594069500000|2020-07-06 21:05:00|10738.6|10732.6|10740|10734|10741.5|10736.1|10738|10732|122
1594069800000|2020-07-06 21:10:00|10739.9|10733.9|10739.3|10733.3|10740.5|10735.6|10738.3|10732.3|128
1594070100000|2020-07-06 21:15:00|10739.2|10733.2|10740.3|10734.3|10741|10735|10738.3|10732.3|139
1594070400000|2020-07-06 21:20:00|10740.6|10734.6|10740.8|10734.8|10741.9|10736.1|10739.9|10733.9|145
1594070700000|2020-07-06 21:25:00|10740.4|10734.4|10741.7|10735.7|10742.1|10736.1|10740.1|10734.1|112
1594071000000|2020-07-06 21:30:00|10741.6|10735.6|10741|10735|10741.8|10735.8|10740.5|10734.5|176
1594071300000|2020-07-06 21:35:00|10741.1|10735.1|10741.3|10735.5|10742|10736.1|10740.6|10734.6|209
1594071600000|2020-07-06 21:40:00|10741.2|10735.6|10740.6|10734.6|10741.8|10736.2|10739.8|10733.8|310
1594071900000|2020-07-06 21:45:00|10740.7|10734.7|10740.8|10734.8|10741.4|10735.7|10739.5|10733.5|242
1594072200000|2020-07-06 21:50:00|10740.7|10734.7|10737.8|10732.6|10741.4|10735.8|10737.7|10731.7|253
1594072500000|2020-07-06 21:55:00|10737.9|10732.5|10739.7|10735.4|10740.2|10735.7|10737.2|10731.2|402
1594072800000|2020-07-06 22:00:00|10739.3|10735.7|10737.8|10736.2|10740.1|10737.3|10737.1|10733|468
1594073100000|2020-07-06 22:05:00|10737.9|10736|10737.1|10736.1|10738.1|10736.7|10737.1|10735.9|169
1594073400000|2020-07-06 22:10:00|10737|10736|10736.8|10735.8|10737.6|10736.2|10736.3|10735.3|110
1594073700000|2020-07-06 22:15:00|10736.7|10735.7|10736.7|10735.7|10737.9|10736.3|10736.4|10734.9|179
1594074000000|2020-07-06 22:20:00|10736.8|10735.8|10736.7|10735.7|10737.7|10736.1|10736.2|10735.1|173
1594074300000|2020-07-06 22:25:00|10736.6|10735.6|10736.2|10735.2|10736.8|10735.8|10735.8|10734.6|182
1594074600000|2020-07-06 22:30:00|10736.3|10735.3|10738|10737|10738.6|10737.6|10736.3|10735.3|206
1594074900000|2020-07-06 22:35:00|10738.1|10737.1|10738.6|10737.6|10739.1|10737.9|10737.7|10736.7|181
1594075200000|2020-07-06 22:40:00|10738|10737|10739.7|10738.7|10740|10738.9|10737.8|10736.8|190
1594075500000|2020-07-06 22:45:00|10739.8|10738.8|10737.8|10736.8|10740.3|10739.3|10737.7|10736.6|185
1594075800000|2020-07-06 22:50:00|10737.9|10736.9|10739.6|10738.6|10740.3|10739.3|10737.4|10736.4|298
1594076100000|2020-07-06 22:55:00|10739.5|10738.5|10738|10737|10740.2|10739.2|10737.8|10736.8|274
1594076400000|2020-07-06 23:00:00|10737.8|10737.1|10735|10734|10738.5|10737.5|10734.4|10733.4|217
1594076700000|2020-07-06 23:05:00|10735.2|10734.2|10735.6|10734.6|10735.9|10734.9|10735.1|10734.1|124
1594077000000|2020-07-06 23:10:00|10735.7|10734.7|10735.5|10734.5|10736.5|10735.5|10734.9|10733.8|163
1594077300000|2020-07-06 23:15:00|10735.6|10734.6|10736.6|10735.6|10736.9|10735.9|10735.4|10734.4|140
1594077600000|2020-07-06 23:20:00|10736.5|10735.5|10737.1|10736.1|10737.3|10736.3|10736.3|10735.3|151
1594077900000|2020-07-06 23:25:00|10737|10736|10736.4|10735.4|10737.1|10736.1|10736.2|10735.2|122
1594078200000|2020-07-06 23:30:00|10736.3|10735.3|10736.5|10735.5|10736.8|10735.8|10735.9|10735|166
1594078500000|2020-07-06 23:35:00|10736.6|10735.6|10736.6|10735.6|10736.9|10735.9|10736.3|10735.3|115
1594078800000|2020-07-06 23:40:00|10736.7|10735.7|10736|10735.3|10736.7|10735.7|10735.4|10734.4|232
1594079100000|2020-07-06 23:45:00|10735.9|10735.2|10737.2|10736.2|10737.8|10736.9|10735.8|10734.8|272
1594079400000|2020-07-06 23:50:00|10737.3|10736.3|10737.2|10736.2|10737.6|10736.7|10736.9|10735.9|143
1594079700000|2020-07-06 23:55:00|10737.1|10736.1|10736.7|10735.7|10737.2|10736.2|10736.2|10735.2|139
1594080000000|2020-07-07 00:00:00|10736.6|10735.6|10735.6|10734.6|10737|10736|10734.8|10734|398
1594080300000|2020-07-07 00:05:00|10735.4|10734.7|10733.2|10732.2|10736|10735.1|10732.1|10731.1|341
1594080600000|2020-07-07 00:10:00|10732.9|10732|10735.7|10734.7|10735.8|10735|10731.7|10730.8|462
1594080900000|2020-07-07 00:15:00|10735.6|10734.9|10734.1|10733.1|10737.5|10736.5|10733.6|10732.7|461
1594081200000|2020-07-07 00:20:00|10733.9|10733.2|10731.6|10730.9|10734.1|10733.2|10731.5|10730.8|424
1594081500000|2020-07-07 00:25:00|10731.5|10730.8|10730.7|10730|10731.6|10730.8|10728|10727|372
1594081800000|2020-07-07 00:30:00|10730.8|10730.1|10730.8|10729.8|10732.1|10731.2|10729.8|10728.8|322
1594082100000|2020-07-07 00:35:00|10730.7|10729.7|10726.8|10725.8|10730.8|10729.8|10726.4|10725.7|348
1594082400000|2020-07-07 00:40:00|10726.7|10725.7|10729|10728|10729.5|10728.5|10726.6|10725.7|314
1594082700000|2020-07-07 00:45:00|10728.9|10727.9|10731.1|10730.4|10731.3|10730.5|10728.1|10727.1|316
1594083000000|2020-07-07 00:50:00|10731.2|10730.5|10730.4|10729.4|10733.2|10732.5|10729.7|10728.8|499
1594083300000|2020-07-07 00:55:00|10731.4|10730.4|10729.3|10728.6|10733.7|10732.7|10728.3|10727.5|507
1594083600000|2020-07-07 01:00:00|10729.2|10728.5|10732.2|10731.5|10733.7|10732.7|10729.2|10728.3|360
1594083900000|2020-07-07 01:05:00|10732.3|10731.6|10731.5|10730.5|10732.5|10731.6|10730.1|10729.2|421
1594084200000|2020-07-07 01:10:00|10731.6|10730.6|10731.5|10730.5|10732.1|10731.3|10730.2|10729.2|348
1594084500000|2020-07-07 01:15:00|10731.4|10730.4|10726.8|10725.8|10732.1|10731.3|10725.1|10724.1|761
1594084800000|2020-07-07 01:20:00|10726.6|10725.9|10729.7|10728.7|10729.9|10729|10726|10725.1|605
1594085100000|2020-07-07 01:25:00|10729.6|10728.9|10730.8|10729.8|10732.3|10731.4|10728.6|10727.6|475
1594085400000|2020-07-07 01:30:00|10730.9|10729.9|10731.1|10730.1|10732.6|10731.9|10730.5|10729.5|437
1594085700000|2020-07-07 01:35:00|10731.2|10730.2|10731.6|10730.6|10732.2|10731.3|10730.3|10729.4|424
1594086000000|2020-07-07 01:40:00|10731.5|10730.5|10731.7|10731|10733.1|10732.1|10731.2|10730.2|350
1594086300000|2020-07-07 01:45:00|10731.6|10730.9|10734.2|10733.2|10734.8|10733.9|10731.1|10730.3|482
1594086600000|2020-07-07 01:50:00|10734.1|10733.4|10735.4|10734.4|10736|10735.2|10733.8|10732.9|352
1594086900000|2020-07-07 01:55:00|10735.5|10734.5|10735.6|10734.6|10735.7|10734.8|10733.9|10733.1|321
1594087200000|2020-07-07 02:00:00|10735.7|10734.7|10737.5|10736.5|10737.5|10736.7|10734.7|10733.8|262
1594087500000|2020-07-07 02:05:00|10737.2|10736.2|10737.8|10736.8|10738.3|10737.4|10736.3|10735.5|331
1594087800000|2020-07-07 02:10:00|10737.7|10736.7|10737.2|10736.5|10737.9|10737|10736|10735.3|321
1594088100000|2020-07-07 02:15:00|10737.3|10736.6|10736.2|10735.2|10737.5|10736.7|10735.6|10734.7|421
1594088400000|2020-07-07 02:20:00|10736.3|10735.3|10736.9|10736.2|10737.3|10736.4|10735.6|10734.9|363
1594088700000|2020-07-07 02:25:00|10737|10736.3|10737.2|10736.5|10739.4|10738.6|10736.9|10736|342
1594089000000|2020-07-07 02:30:00|10737.1|10736.4|10738.5|10737.8|10738.6|10737.9|10736.1|10735.3|460
1594089300000|2020-07-07 02:35:00|10738.4|10737.7|10738.6|10737.9|10739.3|10738.3|10737.4|10736.5|296
1594089600000|2020-07-07 02:40:00|10738.5|10737.8|10739.2|10738.2|10739.6|10738.8|10737.6|10736.7|310
1594089900000|2020-07-07 02:45:00|10739.3|10738.3|10739|10738.3|10740.4|10739.5|10738.5|10737.7|311
1594090200000|2020-07-07 02:50:00|10738.9|10738.2|10740.9|10739.9|10741.3|10740.4|10738.9|10738.1|324
1594090500000|2020-07-07 02:55:00|10740.8|10739.8|10739.6|10738.9|10741.2|10740.4|10739.6|10738.6|322
1594090800000|2020-07-07 03:00:00|10739.7|10739|10737.9|10736.9|10740.4|10739.7|10737.8|10736.9|307
1594091100000|2020-07-07 03:05:00|10738|10737|10739.8|10739.1|10740.2|10739.2|10737.8|10736.9|192
1594091400000|2020-07-07 03:10:00|10739.9|10739.2|10738.4|10737.4|10740.1|10739.2|10738.1|10737.3|220
1594091700000|2020-07-07 03:15:00|10738.3|10737.3|10737.8|10737.1|10738.6|10737.6|10736.2|10735.2|344
1594092000000|2020-07-07 03:20:00|10737.9|10737.2|10737.7|10736.7|10738|10737.3|10737.1|10736.2|290
1594092300000|2020-07-07 03:25:00|10737.8|10736.8|10737.9|10737.2|10738.8|10737.9|10737.5|10736.6|253
1594092600000|2020-07-07 03:30:00|10737.8|10737.1|10737.3|10736.6|10738.8|10738|10736.6|10735.7|268
1594092900000|2020-07-07 03:35:00|10737.5|10736.5|10738.4|10737.4|10738.6|10737.7|10737.2|10736.2|178
1594093200000|2020-07-07 03:40:00|10738.3|10737.3|10737.7|10736.7|10738.4|10737.4|10737|10736.1|172
1594093500000|2020-07-07 03:45:00|10737.8|10736.8|10739.1|10738.1|10739.2|10738.2|10737.7|10736.8|228
1594093800000|2020-07-07 03:50:00|10739|10738|10739.4|10738.4|10741|10740.3|10738.9|10738|227
1594094100000|2020-07-07 03:55:00|10739.3|10738.6|10740.2|10739.2|10741.7|10740.7|10739.1|10738.2|234
1594094400000|2020-07-07 04:00:00|10740.1|10739.1|10738.5|10737.8|10740.2|10739.2|10738.1|10737.3|246
1594094700000|2020-07-07 04:05:00|10738.6|10737.9|10738.7|10738|10739.2|10738.3|10737.7|10737|158
1594095000000|2020-07-07 04:10:00|10738.6|10737.9|10738.3|10737.6|10739.2|10738.4|10738|10737.1|249
1594095300000|2020-07-07 04:15:00|10738.4|10737.7|10737.2|10736.2|10738.7|10737.9|10735.9|10735|343
1594095600000|2020-07-07 04:20:00|10737.1|10736.1|10735.7|10735|10737.2|10736.3|10735.6|10734.8|191
1594095900000|2020-07-07 04:25:00|10736|10734.9|10739.1|10738.1|10739.2|10738.2|10735.6|10734.9|165
1594096200000|2020-07-07 04:30:00|10739|10738|10737|10736.3|10739|10738.1|10736.8|10735.9|381
1594096500000|2020-07-07 04:35:00|10737.1|10736.4|10736.5|10735.8|10737.9|10736.9|10735.9|10735.2|328
1594096800000|2020-07-07 04:40:00|10736.4|10735.7|10737.1|10736.1|10737.3|10736.4|10736.3|10735.4|139
1594097100000|2020-07-07 04:45:00|10737.2|10736.2|10737.5|10736.8|10737.6|10736.9|10736.4|10735.6|201
1594097400000|2020-07-07 04:50:00|10737.7|10736.7|10737.1|10736.4|10737.7|10736.9|10736.7|10735.9|138
1594097700000|2020-07-07 04:55:00|10737.3|10736.3|10736.8|10735.8|10737.3|10736.5|10735.9|10735|200
1594098000000|2020-07-07 05:00:00|10736.9|10735.9|10739.5|10738.8|10739.9|10739.2|10736.5|10735.5|257
1594098300000|2020-07-07 05:05:00|10739.4|10738.7|10740.6|10739.6|10741.3|10740.3|10737.7|10736.8|303
1594098600000|2020-07-07 05:10:00|10740.7|10739.7|10742.4|10741.4|10742.6|10741.9|10740.4|10739.6|217
1594098900000|2020-07-07 05:15:00|10742.5|10741.5|10742.2|10741.2|10743.1|10742.3|10742|10741.1|231
1594099200000|2020-07-07 05:20:00|10742.1|10741.1|10742.8|10742.1|10743.1|10742.4|10742|10741.1|223
1594099500000|2020-07-07 05:25:00|10742.9|10742.2|10742.8|10742.1|10743.2|10742.3|10742.6|10741.7|154
1594099800000|2020-07-07 05:30:00|10742.9|10742.2|10746.7|10745.7|10746.8|10745.8|10742.6|10741.8|367
1594100100000|2020-07-07 05:35:00|10746.8|10746|10747|10746|10748.7|10747.9|10746.1|10745.2|352
1594100400000|2020-07-07 05:40:00|10746.8|10746.1|10749.1|10748.4|10749.4|10748.5|10746.8|10746|343
1594100700000|2020-07-07 05:45:00|10749|10748.3|10749.7|10748.7|10750.4|10749.7|10748.6|10747.6|285
1594101000000|2020-07-07 05:50:00|10749.5|10748.8|10747.7|10746.7|10750.4|10749.6|10747.5|10746.7|361
1594101300000|2020-07-07 05:55:00|10747.8|10746.8|10753|10752|10753.7|10752.8|10747.7|10746.8|518
1594101600000|2020-07-07 06:00:00|10752.9|10751.9|10753.5|10752.8|10754.2|10753.4|10750.5|10749.7|499
1594101900000|2020-07-07 06:05:00|10753.4|10752.7|10754.7|10753.7|10754.7|10753.9|10752.8|10751.9|385
1594102200000|2020-07-07 06:10:00|10754.6|10753.6|10756.8|10755.8|10757.6|10756.8|10754.4|10753.4|440
1594102500000|2020-07-07 06:15:00|10756.7|10755.7|10754.8|10753.8|10757|10756.2|10753.8|10752.9|461
1594102800000|2020-07-07 06:20:00|10754.7|10753.7|10755.5|10754.5|10756|10755.2|10754.2|10753.3|322
1594103100000|2020-07-07 06:25:00|10755.4|10754.4|10754.6|10753.6|10755.9|10755.1|10754.6|10753.6|243
1594103400000|2020-07-07 06:30:00|10754.8|10753.8|10753.1|10752.4|10755.2|10754.4|10752.8|10751.9|283
1594103700000|2020-07-07 06:35:00|10753.3|10752.3|10752.7|10752|10754|10753.2|10752.2|10751.4|317
1594104000000|2020-07-07 06:40:00|10752.8|10752.1|10752.5|10751.5|10752.9|10752.1|10751.6|10750.6|307
1594104300000|2020-07-07 06:45:00|10752.3|10751.6|10754.4|10753.7|10754.9|10754.2|10751.6|10750.8|274
1594104600000|2020-07-07 06:50:00|10754.3|10753.6|10756.2|10755.5|10756.2|10755.5|10753|10752.2|310
1594104900000|2020-07-07 06:55:00|10756.3|10755.6|10757.9|10757.2|10758.3|10757.5|10755.8|10755.1|388
1594105200000|2020-07-07 07:00:00|10758|10757|10757.5|10756.8|10758.4|10757.5|10756.6|10755.7|473
1594105500000|2020-07-07 07:05:00|10757.6|10756.9|10755.6|10754.9|10758.2|10757.3|10755.4|10754.6|378
1594105800000|2020-07-07 07:10:00|10755.5|10754.8|10754.9|10754.2|10755.8|10754.9|10753.9|10753.1|410
1594106100000|2020-07-07 07:15:00|10754.8|10754.1|10754.7|10754|10755.3|10754.6|10754.1|10753.3|312
1594106400000|2020-07-07 07:20:00|10754.6|10753.9|10757.8|10757.1|10759|10758.3|10754.6|10753.9|429
1594106700000|2020-07-07 07:25:00|10758|10757|10757.9|10756.9|10758.2|10757.4|10755.9|10755.1|461
1594107000000|2020-07-07 07:30:00|10757.7|10757|10757|10756.3|10758.1|10757.3|10756.8|10755.9|365
1594107300000|2020-07-07 07:35:00|10756.9|10756.2|10759.4|10758.7|10759.8|10759.1|10756.6|10755.7|398
1594107600000|2020-07-07 07:40:00|10759.3|10758.6|10759.3|10758.6|10759.9|10759|10758.9|10758.1|296
1594107900000|2020-07-07 07:45:00|10759.4|10758.7|10760.1|10759.1|10761.1|10760.2|10759.1|10758.3|402
1594108200000|2020-07-07 07:50:00|10760.2|10759.2|10759.9|10759.2|10760.5|10759.8|10758.7|10757.9|383
1594108500000|2020-07-07 07:55:00|10760|10759.3|10763.8|10762.8|10764.4|10763.5|10758.8|10758.1|426
1594108800000|2020-07-07 08:00:00|10764|10763|10762.5|10761.8|10764.2|10763.2|10761.3|10760.6|414
1594109100000|2020-07-07 08:05:00|10762.6|10761.9|10762.8|10762.1|10763.8|10763|10762.2|10761.4|393
1594109400000|2020-07-07 08:10:00|10763|10762|10764.6|10763.6|10764.7|10763.8|10762.7|10761.9|348
1594109700000|2020-07-07 08:15:00|10764.4|10763.7|10762.1|10761.1|10764.7|10763.8|10761.5|10760.7|361
1594110000000|2020-07-07 08:20:00|10762.2|10761.2|10762|10761.3|10762.7|10761.9|10761.3|10760.5|257
1594110300000|2020-07-07 08:25:00|10761.9|10761.2|10767.8|10767.1|10768|10767.1|10760.5|10759.6|609
1594110600000|2020-07-07 08:30:00|10767.7|10766.7|10766.3|10765.6|10768.5|10767.7|10766.3|10765.5|497
1594110900000|2020-07-07 08:35:00|10766.4|10765.7|10767.9|10767.2|10768.4|10767.6|10766.2|10765.4|330
1594111200000|2020-07-07 08:40:00|10768|10767.3|10767.9|10767.2|10768.7|10767.8|10767.1|10766.4|328
1594111500000|2020-07-07 08:45:00|10768|10767.3|10768.4|10767.7|10768.7|10768|10767.9|10767|248
1594111800000|2020-07-07 08:50:00|10768.5|10767.8|10769.2|10768.2|10769.6|10768.9|10768.4|10767.6|283
1594112100000|2020-07-07 08:55:00|10769.1|10768.4|10769.1|10768.1|10769.3|10768.5|10767.3|10766.4|507
1594112400000|2020-07-07 09:00:00|10769|10768|10769.7|10769|10770.7|10769.9|10768.6|10767.7|504
1594112700000|2020-07-07 09:05:00|10769.8|10769.1|10770.6|10769.9|10771|10770.2|10768.9|10768.1|431
1594113000000|2020-07-07 09:10:00|10770.7|10770|10773.7|10773|10774.1|10773.4|10770.2|10769.5|462
1594113300000|2020-07-07 09:15:00|10773.6|10772.9|10772.9|10772.2|10774.6|10773.9|10771.8|10771.1|455
1594113600000|2020-07-07 09:20:00|10773|10772.3|10771.9|10771.2|10773.3|10772.5|10771.6|10770.8|166
1594113900000|2020-07-07 09:25:00|10771.8|10771.1|10774.7|10773.7|10775.4|10774.7|10771.8|10771.1|300
1594114200000|2020-07-07 09:30:00|10774.8|10773.8|10775.6|10774.6|10776.1|10775.2|10774.6|10773.8|314
1594114500000|2020-07-07 09:35:00|10775.5|10774.5|10778|10777.3|10779.2|10778.4|10774.6|10773.8|429
1594114800000|2020-07-07 09:40:00|10778.1|10777.4|10778.5|10777.8|10778.8|10778.1|10776.5|10775.7|353
1594115100000|2020-07-07 09:45:00|10778.2|10777.5|10778.7|10777.7|10779.2|10778.4|10778.1|10777.3|288
1594115400000|2020-07-07 09:50:00|10778.8|10777.8|10774.3|10773.6|10779.6|10778.7|10774.3|10773.6|410
1594115700000|2020-07-07 09:55:00|10774.7|10773.7|10774.1|10773.1|10775.6|10774.7|10773.6|10772.7|395
1594116000000|2020-07-07 10:00:00|10774.2|10773.2|10773|10772|10774.7|10773.8|10771.3|10770.4|507
1594116300000|2020-07-07 10:05:00|10773.1|10772.1|10772|10771|10773.2|10772.5|10771.5|10770.8|329
1594116600000|2020-07-07 10:10:00|10771.9|10771.2|10769.8|10768.8|10772.1|10771.2|10768.8|10768|329
1594116900000|2020-07-07 10:15:00|10769.6|10768.9|10769.1|10768.4|10769.9|10768.9|10766.8|10766.1|465
1594117200000|2020-07-07 10:20:00|10769.2|10768.5|10769.6|10768.9|10770.4|10769.7|10769.1|10768.3|289
1594117500000|2020-07-07 10:25:00|10769.5|10768.8|10770.1|10769.1|10770.2|10769.4|10768.8|10767.9|245
1594117800000|2020-07-07 10:30:00|10770|10769.3|10769.5|10768.8|10771|10770.2|10769.5|10768.8|225
1594118100000|2020-07-07 10:35:00|10769.6|10768.9|10768.9|10768.2|10770.4|10769.7|10768.5|10767.8|389
1594118400000|2020-07-07 10:40:00|10769|10768.3|10770.3|10769.3|10770.7|10769.9|10768.8|10767.9|311
1594118700000|2020-07-07 10:45:00|10770.2|10769.2|10767.6|10766.9|10770.5|10769.6|10767.3|10766.5|287
1594119000000|2020-07-07 10:50:00|10767.7|10767|10770.7|10770|10772.1|10771.3|10767.6|10766.8|375
1594119300000|2020-07-07 10:55:00|10770.8|10770.1|10771.1|10770.4|10771.8|10771.1|10770.1|10769.4|314
1594119600000|2020-07-07 11:00:00|10771.3|10770.3|10769.7|10769|10771.7|10771|10769.4|10768.4|265
1594119900000|2020-07-07 11:05:00|10769.8|10769.1|10769.3|10768.6|10770.3|10769.5|10769.2|10768.4|237
1594120200000|2020-07-07 11:10:00|10769.4|10768.7|10769.2|10768.5|10769.8|10769|10768.4|10767.7|205
1594120500000|2020-07-07 11:15:00|10769.1|10768.4|10768.6|10767.9|10769.9|10769.2|10767.9|10767|330
1594120800000|2020-07-07 11:20:00|10768.7|10768|10770.3|10769.6|10770.3|10769.6|10767.6|10766.7|301
1594121100000|2020-07-07 11:25:00|10770.2|10769.5|10769.2|10768.5|10770.4|10769.7|10768.9|10768.2|257
1594121400000|2020-07-07 11:30:00|10769.3|10768.6|10770.9|10770.2|10771|10770.2|10769.3|10768.6|251
1594121700000|2020-07-07 11:35:00|10770.8|10770.1|10770.5|10769.5|10771.7|10770.8|10769.5|10768.8|238
1594122000000|2020-07-07 11:40:00|10770.3|10769.6|10769.4|10768.4|10771.2|10770.5|10769.2|10768.3|301
1594122300000|2020-07-07 11:45:00|10769.3|10768.6|10769.8|10769.1|10770.5|10769.7|10768.6|10767.7|405
1594122600000|2020-07-07 11:50:00|10769.9|10768.9|10771.1|10770.1|10771.1|10770.3|10769.8|10768.8|296
1594122900000|2020-07-07 11:55:00|10771.2|10770.2|10772|10771|10772.3|10771.5|10770.4|10769.5|322
1594123200000|2020-07-07 12:00:00|10772.1|10771.1|10771|10770.3|10772.3|10771.4|10770.9|10769.9|290
1594123500000|2020-07-07 12:05:00|10770.9|10770.2|10771.5|10770.8|10772.2|10771.4|10770.7|10769.9|244
1594123800000|2020-07-07 12:10:00|10771.4|10770.7|10771.8|10771.1|10771.9|10771.1|10770.9|10770.1|237
1594124100000|2020-07-07 12:15:00|10771.7|10771|10771.5|10770.8|10772|10771.2|10770.9|10770.1|163
1594124400000|2020-07-07 12:20:00|10771.3|10770.6|10771.2|10770.5|10771.9|10771|10771|10770.2|220
1594124700000|2020-07-07 12:25:00|10771.1|10770.4|10768.1|10767.4|10771.6|10770.8|10768|10767.1|314
1594125000000|2020-07-07 12:30:00|10768|10767.3|10767.4|10766.7|10769.6|10768.7|10766.8|10765.9|342
1594125300000|2020-07-07 12:35:00|10767.5|10766.8|10765.8|10765.1|10767.7|10766.9|10765.5|10764.5|219
1594125600000|2020-07-07 12:40:00|10765.9|10765.2|10766.6|10765.6|10766.8|10766|10765.6|10764.8|214
1594125900000|2020-07-07 12:45:00|10766.5|10765.5|10764.9|10763.9|10766.6|10765.8|10764.7|10763.8|214
1594126200000|2020-07-07 12:50:00|10764.8|10764.1|10762|10761.3|10764.9|10764.1|10761|10760.2|441
1594126500000|2020-07-07 12:55:00|10761.8|10761.1|10761.5|10760.8|10762.7|10761.9|10760.3|10759.4|381
1594126800000|2020-07-07 13:00:00|10761.4|10760.7|10762.7|10761.7|10763.3|10762.3|10761.2|10760.3|344
1594127100000|2020-07-07 13:05:00|10762.6|10761.9|10766.8|10765.8|10768|10767.2|10762|10761.1|339
1594127400000|2020-07-07 13:10:00|10766.9|10765.9|10765|10764|10766.9|10765.9|10764.4|10763.5|446
1594127700000|2020-07-07 13:15:00|10764.9|10763.9|10764.7|10763.7|10765.4|10764.6|10763.9|10763|331
1594128000000|2020-07-07 13:20:00|10764.8|10763.8|10763.6|10762.6|10764.8|10764|10762.5|10761.7|402
1594128300000|2020-07-07 13:25:00|10763.5|10762.8|10766|10765.3|10767|10766.2|10763.5|10762.6|360
1594128600000|2020-07-07 13:30:00|10765.5|10764.5|10763.3|10762.3|10766.6|10765.6|10761.8|10760.8|521
1594128900000|2020-07-07 13:35:00|10763.1|10762.1|10765.7|10765|10766.8|10765.9|10760.2|10759.4|572
1594129200000|2020-07-07 13:40:00|10765.6|10764.9|10763.7|10762.7|10765.9|10765|10763.2|10762.3|494
1594129500000|2020-07-07 13:45:00|10763.8|10762.8|10763|10762|10764.8|10763.9|10761.8|10761|466
1594129800000|2020-07-07 13:50:00|10763.1|10762.1|10765|10764|10767.3|10766.4|10762.6|10761.6|583
1594130100000|2020-07-07 13:55:00|10765.1|10764.1|10766.2|10765.2|10767.3|10766.4|10764.3|10763.5|576
1594130400000|2020-07-07 14:00:00|10766.1|10765.1|10760.7|10760|10766.2|10765.5|10760.5|10759.6|705
1594130700000|2020-07-07 14:05:00|10760.8|10760.1|10761.8|10761.1|10763.4|10762.5|10760|10759.1|597
1594131000000|2020-07-07 14:10:00|10762|10761|10757|10756|10762|10761.1|10755.2|10754.5|663
1594131300000|2020-07-07 14:15:00|10756.9|10755.9|10760.6|10759.9|10761.3|10760.4|10756.1|10755.1|486
1594131600000|2020-07-07 14:20:00|10760.5|10759.8|10757.5|10756.5|10760.5|10759.8|10757.3|10756.3|587
1594131900000|2020-07-07 14:25:00|10757.4|10756.4|10759.1|10758.4|10760.5|10759.7|10756.7|10755.9|612
1594132200000|2020-07-07 14:30:00|10759.3|10758.6|10760.9|10760.2|10761.1|10760.2|10757.3|10756.4|575
1594132500000|2020-07-07 14:35:00|10760.8|10760.1|10761.8|10760.8|10763.4|10762.4|10760.2|10759.3|533
1594132800000|2020-07-07 14:40:00|10761.6|10760.9|10761.5|10760.5|10762.3|10761.5|10759.5|10758.6|437
1594133100000|2020-07-07 14:45:00|10761.3|10760.6|10761.7|10761|10764.5|10763.6|10761|10760.1|409
1594133400000|2020-07-07 14:50:00|10761.9|10761.2|10754.2|10753.5|10763.5|10762.6|10753.5|10752.8|815
1594133700000|2020-07-07 14:55:00|10754.1|10753.4|10755.7|10754.7|10757|10756.1|10750.3|10749.6|988
1594134000000|2020-07-07 15:00:00|10755.4|10754.6|10755.5|10754.5|10759.6|10758.7|10754|10753|799
1594134300000|2020-07-07 15:05:00|10755.4|10754.4|10756|10755|10757.1|10756.2|10754.9|10754|442
1594134600000|2020-07-07 15:10:00|10755.9|10755.2|10756.2|10755.2|10756.7|10755.7|10753.2|10752.3|501
1594134900000|2020-07-07 15:15:00|10756.3|10755.3|10753.6|10752.6|10756.3|10755.3|10752.4|10751.4|496
1594135200000|2020-07-07 15:20:00|10753.2|10752.5|10754.8|10753.8|10755.4|10754.5|10752.5|10751.5|347
1594135500000|2020-07-07 15:25:00|10754.9|10753.9|10755.9|10755.2|10756.1|10755.3|10753.4|10752.5|300
1594135800000|2020-07-07 15:30:00|10755.5|10754.8|10753.9|10752.9|10755.7|10754.8|10752.7|10751.7|445
1594136100000|2020-07-07 15:35:00|10753.8|10752.8|10754.4|10753.4|10754.9|10754|10752.5|10751.5|387
1594136400000|2020-07-07 15:40:00|10754.5|10753.5|10755.7|10754.7|10755.7|10754.8|10753.5|10752.7|256
1594136700000|2020-07-07 15:45:00|10755.6|10754.9|10753.2|10752.2|10756.2|10755.3|10752.2|10751.3|391
1594137000000|2020-07-07 15:50:00|10753.1|10752.1|10752.1|10751.1|10753.9|10752.9|10751.9|10751.1|316
1594137300000|2020-07-07 15:55:00|10752|10751|10753.8|10752.8|10754.4|10753.6|10751.5|10750.6|365
1594137600000|2020-07-07 16:00:00|10753.9|10752.9|10752|10751|10753.9|10752.9|10750.4|10749.4|337
1594137900000|2020-07-07 16:05:00|10752.1|10751.1|10751.9|10750.9|10752.2|10751.5|10750.9|10750|341
1594138200000|2020-07-07 16:10:00|10751.8|10751.1|10753.3|10752.3|10753.4|10752.5|10751.3|10750.5|309
1594138500000|2020-07-07 16:15:00|10753.1|10752.4|10753.3|10752.3|10753.7|10752.8|10752.1|10751.3|223
1594138800000|2020-07-07 16:20:00|10753.2|10752.2|10751.3|10750.3|10753.2|10752.2|10750.6|10749.8|332
1594139100000|2020-07-07 16:25:00|10751.2|10750.2|10753|10752.3|10753.8|10753|10750.7|10749.9|352
1594139400000|2020-07-07 16:30:00|10752.9|10752.2|10751.5|10750.8|10753|10752.3|10750.9|10750|274
1594139700000|2020-07-07 16:35:00|10751.8|10750.9|10751.8|10750.8|10752.4|10751.5|10750.8|10749.9|259
1594140000000|2020-07-07 16:40:00|10751.6|10750.9|10753.5|10752.5|10753.6|10752.6|10751.6|10750.6|305
1594140300000|2020-07-07 16:45:00|10753.4|10752.4|10751.6|10750.6|10754|10753.1|10751.5|10750.6|240
1594140600000|2020-07-07 16:50:00|10751.4|10750.7|10752.6|10751.9|10753.6|10752.6|10750.8|10750|274
1594140900000|2020-07-07 16:55:00|10752.7|10751.7|10752|10751.3|10753.6|10752.6|10751.6|10750.7|247
1594141200000|2020-07-07 17:00:00|10752.2|10751.2|10752.5|10751.5|10752.9|10752.1|10751.6|10750.7|221
1594141500000|2020-07-07 17:05:00|10752.6|10751.6|10753.4|10752.4|10753.6|10752.7|10752.6|10751.6|198
1594141800000|2020-07-07 17:10:00|10753.5|10752.5|10753.3|10752.6|10754.6|10753.7|10753|10752.3|235
1594142100000|2020-07-07 17:15:00|10753.2|10752.5|10754.6|10753.9|10754.7|10754|10753.2|10752.4|162
1594142400000|2020-07-07 17:20:00|10754.7|10754|10755.1|10754.1|10755.6|10754.6|10753|10752.2|371
1594142700000|2020-07-07 17:25:00|10755|10754|10753.8|10753.1|10755.3|10754.4|10753.7|10752.9|202
1594143000000|2020-07-07 17:30:00|10753.9|10753.2|10752.7|10751.7|10754.1|10753.2|10752.7|10751.7|201
1594143300000|2020-07-07 17:35:00|10752.6|10751.6|10751.8|10750.8|10753.3|10752.5|10751.5|10750.7|147
1594143600000|2020-07-07 17:40:00|10751.6|10750.9|10752.3|10751.6|10752.4|10751.6|10751.4|10750.5|242
1594143900000|2020-07-07 17:45:00|10752.4|10751.4|10752.1|10751.4|10753.4|10752.6|10751.6|10750.8|183
1594144200000|2020-07-07 17:50:00|10751.9|10751.2|10752.2|10751.2|10752.9|10752|10751|10750.2|301
1594144500000|2020-07-07 17:55:00|10752.1|10751.4|10754.7|10753.7|10755.4|10754.6|10751.6|10750.7|371
1594144800000|2020-07-07 18:00:00|10754.6|10753.6|10755.6|10754.9|10755.7|10755|10754.4|10753.5|345
1594145100000|2020-07-07 18:05:00|10755.5|10754.8|10755.8|10754.8|10755.8|10754.9|10753.8|10752.9|226
1594145400000|2020-07-07 18:10:00|10755.7|10754.7|10753.9|10752.9|10755.8|10755|10753.7|10752.9|168
1594145700000|2020-07-07 18:15:00|10753.5|10752.8|10752|10751.3|10753.9|10753.1|10751|10750.2|238
1594146000000|2020-07-07 18:20:00|10751.9|10751.2|10753.3|10752.6|10753.3|10752.6|10750.9|10750|260
1594146300000|2020-07-07 18:25:00|10753.2|10752.5|10752|10751.3|10753.6|10752.6|10751|10750.1|236
1594146600000|2020-07-07 18:30:00|10752.1|10751.4|10753.7|10753|10754.1|10753.1|10751.7|10750.8|272
1594146900000|2020-07-07 18:35:00|10753.8|10753.1|10756.2|10755.2|10756.7|10755.7|10753.8|10752.9|211
1594147200000|2020-07-07 18:40:00|10756.3|10755.3|10756.1|10755.1|10757.4|10756.5|10754.9|10754|196
1594147500000|2020-07-07 18:45:00|10756|10755.3|10755.5|10754.5|10756.2|10755.3|10754.9|10754|282
1594147800000|2020-07-07 18:50:00|10755.4|10754.4|10753.7|10752.7|10756.1|10755.2|10753.4|10752.6|279
1594148100000|2020-07-07 18:55:00|10753.6|10752.9|10752.5|10751.5|10754|10753.3|10752.4|10751.4|277
1594148400000|2020-07-07 19:00:00|10752.4|10751.4|10753.8|10752.8|10754.1|10753.1|10752.4|10751.4|327
1594148700000|2020-07-07 19:05:00|10753.9|10752.9|10752|10751|10754|10753.1|10751.5|10750.5|262
1594149000000|2020-07-07 19:10:00|10752.1|10751.1|10753.4|10752.4|10753.5|10752.6|10751.8|10750.9|223
1594149300000|2020-07-07 19:15:00|10753.3|10752.3|10755.2|10754.2|10755.5|10754.7|10753.1|10752.1|251
1594149600000|2020-07-07 19:20:00|10755.1|10754.1|10754.5|10753.5|10755.2|10754.3|10754.1|10753.1|139
1594149900000|2020-07-07 19:25:00|10754.6|10753.6|10754.4|10753.4|10755|10754|10754.2|10753.3|150
1594150200000|2020-07-07 19:30:00|10754.5|10753.5|10754.3|10753.6|10754.6|10753.8|10754|10753.2|133
1594150500000|2020-07-07 19:35:00|10754.4|10753.4|10754.9|10753.9|10755.8|10754.9|10754.3|10753.4|275
1594150800000|2020-07-07 19:40:00|10755|10754|10754.6|10753.6|10755.2|10754.3|10753.7|10752.9|270
1594151100000|2020-07-07 19:45:00|10754.5|10753.5|10756.9|10755.9|10757|10756.1|10754.4|10753.4|201
1594151400000|2020-07-07 19:50:00|10757|10756|10755.8|10754.8|10757|10756|10754|10753.2|316
1594151700000|2020-07-07 19:55:00|10755.7|10754.7|10756.6|10755.6|10756.7|10755.7|10754.4|10753.5|318
1594152000000|2020-07-07 20:00:00|10756.3|10755.4|10756.2|10755.2|10756.7|10755.9|10755.6|10754.7|250
1594152300000|2020-07-07 20:05:00|10756.3|10755.3|10755.8|10754.8|10756.3|10755.3|10755.6|10754.6|175
1594152600000|2020-07-07 20:10:00|10755.7|10754.7|10754.1|10753.1|10755.7|10754.7|10753.7|10752.7|214
1594152900000|2020-07-07 20:15:00|10753.8|10752.8|10754.9|10754.2|10755|10754.2|10753.6|10752.6|199
1594153200000|2020-07-07 20:20:00|10755.1|10754.1|10753.9|10753.2|10755.2|10754.3|10753.1|10752.2|153
1594153500000|2020-07-07 20:25:00|10754.1|10753.1|10752.2|10751.2|10754.1|10753.1|10751.9|10751.1|212
1594153800000|2020-07-07 20:30:00|10752.6|10751.6|10755.1|10754.1|10756.3|10755.3|10752.4|10751.5|198
1594154100000|2020-07-07 20:35:00|10755.2|10754.2|10754.2|10753.2|10755.9|10754.9|10754.2|10753.2|120
1594154400000|2020-07-07 20:40:00|10754.1|10753.1|10754.6|10753.6|10755.3|10754.3|10753.9|10752.9|178
1594154700000|2020-07-07 20:45:00|10754.7|10753.7|10755.5|10754.5|10756.2|10755.2|10754.6|10753.6|310
1594155000000|2020-07-07 20:50:00|10755.4|10754.4|10754.2|10753.2|10755.8|10754.8|10753.6|10752.6|277
1594155300000|2020-07-07 20:55:00|10754.3|10753.3|10752.6|10751|10754.6|10753.6|10751.8|10749.9|295
1594155600000|2020-07-07 21:00:00|10752.2|10749.3|10758.5|10752.5|10763.6|10757.6|10752.1|10748.1|42
1594155900000|2020-07-07 21:05:00|10759.6|10753.6|10759.1|10753.1|10760.9|10754.9|10754.2|10749.6|819
1594156200000|2020-07-07 21:10:00|10760|10754|10759.5|10753.5|10761.8|10755.8|10757|10751|1541
1594156500000|2020-07-07 21:15:00|10759.6|10753.6|10758.9|10752.9|10760.1|10754.1|10758.6|10752.6|1502
1594156800000|2020-07-07 21:20:00|10758.8|10752.8|10759.4|10753.4|10759.8|10753.8|10758.6|10752.6|1469
1594157100000|2020-07-07 21:25:00|10759.1|10753.1|10758.2|10752.2|10760.4|10754.4|10758|10752|1434
1594157400000|2020-07-07 21:30:00|10758.5|10752.5|10758.5|10752.5|10759.4|10753.4|10757.9|10751.9|628
1594157700000|2020-07-07 21:35:00|10758.3|10752.3|10759.5|10753.5|10759.8|10753.8|10757.3|10751.3|632
1594158000000|2020-07-07 21:40:00|10759.4|10753.4|10758.5|10754.6|10761.6|10755.6|10755|10749.4|727
1594158300000|2020-07-07 21:45:00|10758.3|10754.5|10756.2|10752.4|10758.6|10754.8|10754.6|10750|766
1594158600000|2020-07-07 21:50:00|10756|10752.3|10755.6|10752.6|10756.4|10753|10755|10751.5|463
1594158900000|2020-07-07 21:55:00|10755.5|10752.5|10758.1|10752.1|10760.7|10754.7|10754.8|10750.9|988
1594159200000|2020-07-07 22:00:00|10757.9|10751.9|10755.9|10753.1|10757.9|10754.2|10753.6|10750.7|1449
1594159500000|2020-07-07 22:05:00|10755.7|10753.2|10755.7|10753.2|10756.6|10754.6|10755.4|10752.6|1113
1594159800000|2020-07-07 22:10:00|10755.6|10753.5|10755.9|10753.8|10756.4|10754.4|10755.2|10752.9|1315
1594160100000|2020-07-07 22:15:00|10756.1|10753.7|10754.1|10753.1|10756.1|10754.9|10754.1|10753.1|241
1594160400000|2020-07-07 22:20:00|10753.9|10752.9|10754.2|10753.2|10754.5|10753.5|10753.7|10752.6|153
1594160700000|2020-07-07 22:25:00|10754.6|10753.6|10755.9|10754.9|10756.1|10755.1|10754.5|10753.5|155
1594161000000|2020-07-07 22:30:00|10755.7|10754.7|10755.9|10754.9|10756.1|10755|10755.1|10754.1|178
1594161300000|2020-07-07 22:35:00|10755.8|10754.8|10756.5|10755.5|10756.6|10755.6|10755.2|10754.2|183
1594161600000|2020-07-07 22:40:00|10756.4|10755.4|10755.9|10754.9|10756.4|10755.4|10755.4|10754.4|135
1594161900000|2020-07-07 22:45:00|10755.6|10754.6|10756.2|10755.2|10756.2|10755.2|10755|10754|189
1594162200000|2020-07-07 22:50:00|10756.1|10755.1|10756.1|10755.1|10756.3|10755.3|10755.8|10754.8|122
1594162500000|2020-07-07 22:55:00|10756|10755|10756.1|10755.1|10756.8|10755.8|10756|10755|129
1594162800000|2020-07-07 23:00:00|10756.3|10755.3|10758|10757|10758|10757|10756.2|10755.2|212
1594163100000|2020-07-07 23:05:00|10757.9|10756.9|10757.9|10756.9|10758.4|10757.4|10757.4|10756.4|130
1594163400000|2020-07-07 23:10:00|10758|10757|10759.8|10758.8|10759.9|10758.9|10757.3|10756.3|142
1594163700000|2020-07-07 23:15:00|10759.9|10758.9|10758.7|10757.7|10760.4|10759.4|10758.7|10757.7|152
1594164000000|2020-07-07 23:20:00|10758.8|10757.8|10759.7|10758.7|10760.2|10759.2|10758.4|10757.4|137
1594164300000|2020-07-07 23:25:00|10759.6|10758.6|10760.6|10759.6|10761.1|10760.1|10759.6|10758.6|156
1594164600000|2020-07-07 23:30:00|10760.7|10759.7|10759.1|10758.1|10761|10760|10759|10758|200
1594164900000|2020-07-07 23:35:00|10759.2|10758.2|10758.6|10757.6|10759.6|10758.6|10758.4|10757.4|182
1594165200000|2020-07-07 23:40:00|10758.7|10757.7|10757.9|10756.9|10758.7|10757.7|10757.4|10756.4|197
1594165500000|2020-07-07 23:45:00|10758|10757|10756.8|10755.8|10758|10757|10756.7|10755.7|258
1594165800000|2020-07-07 23:50:00|10756.9|10755.9|10757.6|10756.6|10757.7|10756.7|10756.8|10755.8|101
1594166100000|2020-07-07 23:55:00|10757.7|10756.7|10758|10757|10759.3|10758.3|10757.5|10756.5|214
1594166400000|2020-07-08 00:00:00|10757.9|10756.9|10764.8|10763.8|10765.5|10764.5|10757.7|10756.7|413
1594166700000|2020-07-08 00:05:00|10764.9|10763.9|10763.6|10762.6|10766|10765|10762.5|10761.5|394
1594167000000|2020-07-08 00:10:00|10763.5|10762.8|10763.1|10762.1|10764.5|10763.5|10762.5|10761.5|276
1594167300000|2020-07-08 00:15:00|10763|10762|10764.2|10763.2|10765.2|10764.2|10762.5|10761.5|343
1594167600000|2020-07-08 00:20:00|10764.1|10763.1|10762.1|10761.1|10764.4|10763.5|10761.7|10760.7|331
1594167900000|2020-07-08 00:25:00|10762.2|10761.2|10762.2|10761.2|10763.2|10762.2|10761.4|10760.4|243
1594168200000|2020-07-08 00:30:00|10762.3|10761.3|10761.6|10760.6|10762.6|10761.6|10760.6|10759.6|144
1594168500000|2020-07-08 00:35:00|10761.7|10760.7|10763.4|10762.4|10763.8|10762.8|10761.1|10760.3|223
1594168800000|2020-07-08 00:40:00|10763.5|10762.5|10764.1|10763.1|10764.7|10763.7|10763.1|10762.1|273
1594169100000|2020-07-08 00:45:00|10764.2|10763.2|10764.3|10763.3|10765.2|10764.2|10763.3|10762.3|256
1594169400000|2020-07-08 00:50:00|10764.2|10763.2|10766.9|10765.9|10767.9|10766.9|10764|10763|528
1594169700000|2020-07-08 00:55:00|10767.9|10766.2|10770.6|10769.6|10771.8|10770.8|10766.9|10765.9|475
1594170000000|2020-07-08 01:00:00|10770.7|10769.7|10769.2|10768.2|10771.2|10770.2|10768.9|10767.9|335
1594170300000|2020-07-08 01:05:00|10769.1|10768.1|10768.3|10767.3|10770.9|10769.9|10767.7|10766.7|352
1594170600000|2020-07-08 01:10:00|10768.2|10767.2|10768.2|10767.2|10768.8|10767.8|10767.3|10766.3|300
1594170900000|2020-07-08 01:15:00|10768.1|10767.1|10767.4|10766.4|10769|10768|10766.8|10765.8|279
1594171200000|2020-07-08 01:20:00|10767.5|10766.5|10769.5|10768.5|10769.9|10769|10767.5|10766.5|256
1594171500000|2020-07-08 01:25:00|10769.6|10768.6|10770.5|10769.5|10771.3|10770.3|10769.5|10768.5|318
1594171800000|2020-07-08 01:30:00|10770.4|10769.4|10767.6|10766.6|10770.6|10769.7|10766.9|10766.1|359
1594172100000|2020-07-08 01:35:00|10767.5|10766.5|10767.6|10766.9|10767.7|10767|10766.1|10765.1|281
1594172400000|2020-07-08 01:40:00|10767.3|10766.3|10766.3|10765.3|10767.6|10766.6|10766.1|10765.1|219
1594172700000|2020-07-08 01:45:00|10766.1|10765.1|10766.4|10765.4|10767.2|10766.2|10765.8|10764.8|230
1594173000000|2020-07-08 01:50:00|10766.5|10765.5|10767.1|10766.1|10767.7|10766.7|10765.5|10764.6|250
1594173300000|2020-07-08 01:55:00|10767.2|10766.2|10767.3|10766.3|10767.3|10766.3|10764.7|10763.7|395
1594173600000|2020-07-08 02:00:00|10767.2|10766.2|10767.4|10766.4|10767.7|10766.7|10765|10764|383
1594173900000|2020-07-08 02:05:00|10767.3|10766.3|10765.9|10764.9|10767.6|10766.6|10765.9|10764.9|222
1594174200000|2020-07-08 02:10:00|10766|10765|10765.5|10764.5|10766.4|10765.6|10764.6|10763.7|196
1594174500000|2020-07-08 02:15:00|10765.4|10764.4|10764.7|10763.7|10765.8|10765|10764.6|10763.7|217
1594174800000|2020-07-08 02:20:00|10764.6|10763.6|10763.4|10762.4|10764.7|10763.8|10763.1|10762.1|236
1594175100000|2020-07-08 02:25:00|10763.5|10762.5|10764.7|10763.7|10765.2|10764.3|10763.4|10762.4|249
1594175400000|2020-07-08 02:30:00|10764.8|10763.8|10764.7|10763.7|10765|10764|10763.7|10762.7|202
1594175700000|2020-07-08 02:35:00|10764.6|10763.6|10764.6|10763.6|10765.2|10764.2|10764|10763|327
1594176000000|2020-07-08 02:40:00|10764.7|10763.7|10764|10763|10765.1|10764.1|10763.6|10762.6|118
1594176300000|2020-07-08 02:45:00|10763.9|10762.9|10764|10763|10764|10763|10763.2|10762.3|216
1594176600000|2020-07-08 02:50:00|10764.1|10763.1|10764.5|10763.5|10764.9|10763.9|10763.8|10762.9|136
1594176900000|2020-07-08 02:55:00|10764.6|10763.6|10763.4|10762.4|10764.6|10763.6|10763.3|10762.3|232
1594177200000|2020-07-08 03:00:00|10763.3|10762.3|10763.9|10762.9|10764|10763|10762.9|10762|163
1594177500000|2020-07-08 03:05:00|10764|10763|10764.2|10763.2|10764.7|10763.8|10763.2|10762.4|190
1594177800000|2020-07-08 03:10:00|10764.3|10763.3|10763.7|10762.7|10764.4|10763.4|10763.5|10762.6|193
1594178100000|2020-07-08 03:15:00|10763.8|10762.8|10762.7|10761.7|10763.9|10763.1|10762.3|10761.3|165
1594178400000|2020-07-08 03:20:00|10762.8|10761.8|10763.3|10762.3|10763.8|10762.9|10762.6|10761.7|151
1594178700000|2020-07-08 03:25:00|10763.1|10762.4|10762.8|10761.8|10763.4|10762.5|10762.6|10761.6|110
1594179000000|2020-07-08 03:30:00|10762.9|10761.9|10761.6|10760.6|10763.3|10762.3|10761.2|10760.4|218
1594179300000|2020-07-08 03:35:00|10761.4|10760.7|10762.1|10761.1|10762.2|10761.2|10761.4|10760.5|108
1594179600000|2020-07-08 03:40:00|10762.2|10761.2|10762.2|10761.2|10762.4|10761.5|10762|10761.1|140
1594179900000|2020-07-08 03:45:00|10762.3|10761.3|10762.2|10761.2|10762.5|10761.6|10761.9|10761.1|115
1594180200000|2020-07-08 03:50:00|10762.1|10761.1|10762.8|10761.8|10762.8|10761.9|10762|10761.1|177
1594180500000|2020-07-08 03:55:00|10762.9|10761.9|10762.3|10761.3|10763|10762|10762|10761.2|103
1594180800000|2020-07-08 04:00:00|10762.5|10761.5|10760.8|10760.1|10762.7|10761.8|10760.6|10759.9|219
1594181100000|2020-07-08 04:05:00|10760.7|10760|10761|10760|10761.8|10760.9|10760.2|10759.3|132
1594181400000|2020-07-08 04:10:00|10760.9|10759.9|10760.3|10759.3|10761.1|10760.2|10760.1|10759.3|89
1594181700000|2020-07-08 04:15:00|10760.4|10759.4|10758.2|10757.2|10760.4|10759.4|10757.8|10756.8|161
1594182000000|2020-07-08 04:20:00|10758.1|10757.1|10759.2|10758.2|10759.3|10758.3|10757.8|10757|126
1594182300000|2020-07-08 04:25:00|10759.3|10758.3|10756.3|10755.3|10760|10759|10755.8|10755.1|208
1594182600000|2020-07-08 04:30:00|10756.1|10755.4|10754|10753|10756.3|10755.5|10753.3|10752.3|327
1594182900000|2020-07-08 04:35:00|10754.1|10753.1|10754.4|10753.4|10755.2|10754.4|10754|10753|208
1594183200000|2020-07-08 04:40:00|10754.3|10753.3|10755.4|10754.4|10755.5|10754.5|10753.3|10752.4|180
1594183500000|2020-07-08 04:45:00|10755.3|10754.3|10752.8|10751.8|10755.6|10754.6|10752.7|10751.7|204
1594183800000|2020-07-08 04:50:00|10752.9|10751.9|10752.8|10751.8|10753.9|10752.9|10752.4|10751.6|151
1594184100000|2020-07-08 04:55:00|10752.7|10752|10752.5|10751.8|10752.9|10752.1|10751.8|10750.8|243
1594184400000|2020-07-08 05:00:00|10752.7|10752|10754|10753|10754.1|10753.2|10752.1|10751.3|272
1594184700000|2020-07-08 05:05:00|10753.9|10752.9|10754.3|10753.3|10755|10754|10753.8|10752.9|215
1594185000000|2020-07-08 05:10:00|10754.2|10753.2|10755.5|10754.8|10755.7|10754.9|10753.7|10752.9|180
1594185300000|2020-07-08 05:15:00|10755.4|10754.7|10755.9|10754.9|10755.9|10755.1|10754.6|10753.7|257
1594185600000|2020-07-08 05:20:00|10755.8|10755.1|10756.4|10755.4|10756.7|10755.9|10755.4|10754.4|237
1594185900000|2020-07-08 05:25:00|10756.5|10755.5|10756.8|10755.8|10757.5|10756.6|10755.9|10755.2|289
1594186200000|2020-07-08 05:30:00|10756.7|10755.7|10756.9|10755.9|10757.4|10756.5|10756.6|10755.7|229
1594186500000|2020-07-08 05:35:00|10756.8|10755.8|10756.6|10755.6|10757.2|10756.3|10756.5|10755.5|232
1594186800000|2020-07-08 05:40:00|10756.7|10755.7|10755.9|10754.9|10756.7|10755.7|10755|10754|179
1594187100000|2020-07-08 05:45:00|10755.8|10754.8|10754.7|10753.7|10756.3|10755.4|10754.4|10753.4|199
1594187400000|2020-07-08 05:50:00|10754.6|10753.6|10756.5|10755.8|10756.7|10755.8|10754.1|10753.1|241
1594187700000|2020-07-08 05:55:00|10756.4|10755.5|10757.1|10756.1|10757.4|10756.7|10755.7|10754.9|358
1594188000000|2020-07-08 06:00:00|10757|10756|10754.6|10753.6|10757.6|10756.7|10753.8|10752.8|395
1594188300000|2020-07-08 06:05:00|10754.5|10753.5|10756.3|10755.3|10756.7|10755.8|10754.1|10753.1|396
1594188600000|2020-07-08 06:10:00|10756.4|10755.4|10756.7|10755.7|10757.1|10756.2|10754.8|10753.9|354
1594188900000|2020-07-08 06:15:00|10756.8|10755.8|10755.9|10754.9|10756.8|10756.1|10755.7|10754.7|255
1594189200000|2020-07-08 06:20:00|10755.8|10754.8|10755.7|10754.7|10756.7|10755.8|10755.4|10754.5|309
1594189500000|2020-07-08 06:25:00|10755.6|10754.9|10755.7|10754.7|10756.3|10755.3|10755|10754.2|267
1594189800000|2020-07-08 06:30:00|10755.6|10754.6|10753.9|10752.9|10756.1|10755.2|10753.6|10752.8|267
1594190100000|2020-07-08 06:35:00|10753.8|10753.1|10753.6|10752.6|10754.3|10753.3|10752.2|10751.2|263
1594190400000|2020-07-08 06:40:00|10753.5|10752.5|10753.3|10752.6|10753.7|10752.8|10753|10752.1|225
1594190700000|2020-07-08 06:45:00|10753.4|10752.7|10754.9|10753.9|10755.4|10754.4|10753.2|10752.5|242
1594191000000|2020-07-08 06:50:00|10754.8|10753.8|10755|10754.3|10755.5|10754.7|10754.2|10753.4|231
1594191300000|2020-07-08 06:55:00|10755.1|10754.4|10754.9|10753.9|10756.7|10755.9|10754.8|10753.8|277
1594191600000|2020-07-08 07:00:00|10755|10754|10751.2|10750.2|10755|10754|10750.9|10750.1|430
1594191900000|2020-07-08 07:05:00|10751.1|10750.4|10746.6|10745.9|10752.4|10751.6|10745.8|10744.9|556
1594192200000|2020-07-08 07:10:00|10746.7|10746|10748.1|10747.4|10748.6|10747.9|10746.6|10745.8|450
1594192500000|2020-07-08 07:15:00|10748.3|10747.3|10745.2|10744.5|10748.5|10747.7|10745|10744.1|405
1594192800000|2020-07-08 07:20:00|10745.4|10744.4|10744|10743.3|10745.4|10744.5|10743.2|10742.2|361
1594193100000|2020-07-08 07:25:00|10743.9|10743.2|10746.3|10745.6|10746.5|10745.7|10743.9|10743.2|314
1594193400000|2020-07-08 07:30:00|10746.2|10745.5|10746.5|10745.8|10747.2|10746.3|10745.1|10744.3|469
1594193700000|2020-07-08 07:35:00|10746.7|10745.7|10748.8|10748.1|10748.9|10748.2|10745.6|10744.9|389
1594194000000|2020-07-08 07:40:00|10748.7|10748|10747.4|10746.7|10749.9|10749|10747.2|10746.3|360
1594194300000|2020-07-08 07:45:00|10747.5|10746.8|10749|10748.3|10749.1|10748.4|10747.2|10746.4|342
1594194600000|2020-07-08 07:50:00|10748.9|10748.2|10748.4|10747.7|10749.3|10748.5|10747.3|10746.5|260
1594194900000|2020-07-08 07:55:00|10748.6|10747.6|10748.9|10747.9|10748.9|10748.1|10747.9|10747.1|252
1594195200000|2020-07-08 08:00:00|10748.8|10747.8|10749.5|10748.8|10752.2|10751.5|10748.3|10747.5|376
1594195500000|2020-07-08 08:05:00|10749.4|10748.7|10748.5|10747.8|10749.8|10748.9|10747.9|10747|314
1594195800000|2020-07-08 08:10:00|10748.4|10747.7|10749.9|10748.9|10749.9|10749.2|10748.1|10747.3|302
1594196100000|2020-07-08 08:15:00|10750|10749|10751.5|10750.5|10751.9|10751.1|10749.2|10748.4|305
1594196400000|2020-07-08 08:20:00|10751.4|10750.4|10750.9|10749.9|10751.5|10750.5|10749.9|10749.2|261
1594196700000|2020-07-08 08:25:00|10751|10750|10750.9|10750.2|10751.8|10750.9|10750.2|10749.3|254
1594197000000|2020-07-08 08:30:00|10750.8|10750.1|10751.7|10750.7|10752.1|10751.3|10750.7|10750|301
1594197300000|2020-07-08 08:35:00|10751.6|10750.6|10750.7|10750|10751.6|10750.6|10747.6|10746.8|546
1594197600000|2020-07-08 08:40:00|10750.8|10750.1|10752.8|10751.8|10753.9|10752.9|10750.6|10749.8|370
1594197900000|2020-07-08 08:45:00|10752.7|10751.7|10753.7|10753|10754.4|10753.6|10752.7|10751.7|322
1594198200000|2020-07-08 08:50:00|10753.9|10752.9|10755.4|10754.7|10755.9|10755|10753.5|10752.7|289
1594198500000|2020-07-08 08:55:00|10755.5|10754.8|10757.9|10756.9|10758.7|10757.8|10755|10754.3|419
1594198800000|2020-07-08 09:00:00|10758|10757|10755.4|10754.4|10758|10757|10754.8|10753.9|343
1594199100000|2020-07-08 09:05:00|10755.5|10754.5|10756.6|10755.9|10757.2|10756.4|10754.9|10754|296
1594199400000|2020-07-08 09:10:00|10756.7|10755.7|10758.1|10757.1|10758.2|10757.2|10755.4|10754.5|342
1594199700000|2020-07-08 09:15:00|10757.9|10757.2|10758.9|10758.2|10759.7|10758.8|10757.6|10756.7|497
1594200000000|2020-07-08 09:20:00|10759|10758.3|10758.7|10758|10760.1|10759.1|10758.1|10757.2|310
1594200300000|2020-07-08 09:25:00|10758.6|10757.9|10759.5|10758.5|10760.9|10760|10758.6|10757.9|432
1594200600000|2020-07-08 09:30:00|10759.4|10758.4|10758.9|10757.9|10759.7|10758.7|10758.4|10757.6|359
1594200900000|2020-07-08 09:35:00|10759|10758|10758.8|10757.8|10760.2|10759.2|10758.3|10757.4|260
1594201200000|2020-07-08 09:40:00|10758.7|10757.7|10759.2|10758.5|10760.7|10759.8|10758.4|10757.4|328
1594201500000|2020-07-08 09:45:00|10759.1|10758.4|10758.4|10757.7|10759.5|10758.6|10757.7|10756.7|393
1594201800000|2020-07-08 09:50:00|10758.3|10757.6|10757|10756|10758.9|10758|10756.8|10755.8|368
1594202100000|2020-07-08 09:55:00|10756.9|10756.2|10757.1|10756.1|10757.8|10756.9|10756.6|10755.6|193
1594202400000|2020-07-08 10:00:00|10757.2|10756.2|10755.5|10754.5|10757.7|10756.7|10755.2|10754.3|255
1594202700000|2020-07-08 10:05:00|10755.6|10754.6|10753.9|10752.9|10755.8|10754.8|10753.7|10752.8|206
1594203000000|2020-07-08 10:10:00|10753.8|10752.8|10753.9|10753.2|10754.8|10754|10753.4|10752.6|225
1594203300000|2020-07-08 10:15:00|10754|10753.3|10754.1|10753.1|10754.8|10754|10753.7|10752.8|250
1594203600000|2020-07-08 10:20:00|10753.9|10753.2|10755.5|10754.5|10756.1|10755.2|10753.3|10752.4|222
1594203900000|2020-07-08 10:25:00|10755.4|10754.4|10754.8|10753.8|10755.8|10755|10753.7|10752.9|194
1594204200000|2020-07-08 10:30:00|10754.7|10753.7|10757.1|10756.4|10757.3|10756.6|10754.7|10753.7|250
1594204500000|2020-07-08 10:35:00|10757|10756.3|10758.9|10758.2|10759.6|10758.8|10756.3|10755.4|340
1594204800000|2020-07-08 10:40:00|10758.8|10758.1|10758.5|10757.5|10759.4|10758.6|10757.6|10756.9|293
1594205100000|2020-07-08 10:45:00|10758.3|10757.6|10758.4|10757.4|10758.9|10757.9|10757.3|10756.4|262
1594205400000|2020-07-08 10:50:00|10758.3|10757.6|10758.7|10757.7|10759.7|10758.9|10758|10757.1|280
1594205700000|2020-07-08 10:55:00|10758.5|10757.8|10756.8|10756.1|10758.9|10757.9|10756.7|10755.9|246
1594206000000|2020-07-08 11:00:00|10756.7|10756|10756.4|10755.4|10757|10756.2|10755.6|10754.7|165
1594206300000|2020-07-08 11:05:00|10756.3|10755.3|10754.9|10753.9|10756.4|10755.6|10754.7|10753.8|179
1594206600000|2020-07-08 11:10:00|10754.6|10753.8|10755.2|10754.2|10755.3|10754.3|10754.3|10753.3|160
1594206900000|2020-07-08 11:15:00|10755.3|10754.3|10756.8|10755.8|10756.9|10756.2|10755.2|10754.2|225
1594207200000|2020-07-08 11:20:00|10756.9|10755.9|10757.4|10756.4|10757.9|10757.1|10756.5|10755.6|229
1594207500000|2020-07-08 11:25:00|10757.5|10756.5|10755.4|10754.4|10758.2|10757.4|10755.2|10754.3|252
1594207800000|2020-07-08 11:30:00|10755.5|10754.8|10754.2|10753.2|10756.5|10755.6|10753.9|10753|223
1594208100000|2020-07-08 11:35:00|10754.1|10753.1|10753.1|10752.1|10754.5|10753.7|10752.8|10752|210
1594208400000|2020-07-08 11:40:00|10753|10752|10751.2|10750.2|10753.2|10752.3|10750.9|10750.1|231
1594208700000|2020-07-08 11:45:00|10751.1|10750.1|10751|10750|10751.9|10751.1|10750.4|10749.6|284
1594209000000|2020-07-08 11:50:00|10750.7|10749.7|10751.5|10750.5|10751.9|10751|10750.6|10749.6|256
1594209300000|2020-07-08 11:55:00|10751.4|10750.4|10752.3|10751.3|10752.6|10751.8|10751.3|10750.4|256
1594209600000|2020-07-08 12:00:00|10752.1|10751.4|10754.4|10753.7|10754.5|10753.7|10750.6|10749.7|292
1594209900000|2020-07-08 12:05:00|10754.3|10753.6|10754.6|10753.6|10754.6|10753.9|10752|10751|397
1594210200000|2020-07-08 12:10:00|10754.5|10753.5|10756.1|10755.1|10756.9|10756|10754.5|10753.5|350
1594210500000|2020-07-08 12:15:00|10756|10755|10757.4|10756.4|10757.5|10756.7|10754.8|10754|295
1594210800000|2020-07-08 12:20:00|10756.1|10755.4|10754.5|10753.5|10756.9|10755.9|10753.9|10753|367
1594211100000|2020-07-08 12:25:00|10754.4|10753.4|10754.7|10753.7|10756.7|10755.9|10752.7|10751.8|307
1594211400000|2020-07-08 12:30:00|10754.4|10753.4|10757.7|10756.7|10757.9|10757.1|10753.3|10752.3|356
1594211700000|2020-07-08 12:35:00|10757.8|10756.8|10759.1|10758.4|10760.4|10759.5|10757.2|10756.2|414
1594212000000|2020-07-08 12:40:00|10759.2|10758.2|10758.4|10757.4|10760.4|10759.5|10758.1|10757.2|412
1594212300000|2020-07-08 12:45:00|10758.5|10757.5|10756.2|10755.5|10758.7|10757.8|10756.2|10755.3|270
1594212600000|2020-07-08 12:50:00|10756.3|10755.3|10757.8|10756.8|10758.6|10757.6|10756|10755.1|302
1594212900000|2020-07-08 12:55:00|10757.9|10756.9|10755.4|10754.7|10758.4|10757.4|10754.9|10754.1|424
1594213200000|2020-07-08 13:00:00|10755.5|10754.8|10755.6|10754.6|10755.7|10754.8|10753.7|10752.7|354
1594213500000|2020-07-08 13:05:00|10755.7|10754.7|10754|10753.3|10756.7|10755.7|10754|10753.3|491
1594213800000|2020-07-08 13:10:00|10754.1|10753.4|10754.4|10753.7|10755.2|10754.2|10753.7|10752.8|362
1594214100000|2020-07-08 13:15:00|10754.3|10753.3|10754.9|10753.9|10755.1|10754.1|10752.6|10751.6|408
1594214400000|2020-07-08 13:20:00|10754.8|10753.8|10755.9|10755.2|10757.1|10756.3|10754.4|10753.4|514
1594214700000|2020-07-08 13:25:00|10755.7|10755|10755|10754.3|10755.9|10755.2|10753.7|10752.7|520
1594215000000|2020-07-08 13:30:00|10754.9|10754.2|10751.7|10750.7|10755.2|10754.5|10751.2|10750.4|621
1594215300000|2020-07-08 13:35:00|10751.6|10750.6|10750.4|10749.7|10751.6|10750.7|10749.9|10749.1|791
1594215600000|2020-07-08 13:40:00|10750.3|10749.6|10748|10747|10751.7|10750.9|10746|10745.2|704
1594215900000|2020-07-08 13:45:00|10747.9|10746.9|10749.2|10748.2|10749.2|10748.3|10746.4|10745.5|578
1594216200000|2020-07-08 13:50:00|10749.1|10748.1|10751.7|10751|10752.2|10751.4|10748.6|10747.8|561
1594216500000|2020-07-08 13:55:00|10751.8|10751.1|10749.9|10748.9|10751.8|10751.1|10748.5|10747.7|638
1594216800000|2020-07-08 14:00:00|10749.8|10748.8|10750|10749.3|10751.4|10750.6|10748.3|10747.3|581
1594217100000|2020-07-08 14:05:00|10749.9|10749.2|10747.9|10746.9|10750.1|10749.4|10745.8|10745|546
1594217400000|2020-07-08 14:10:00|10748|10747|10745.9|10744.9|10749|10748.1|10745|10744.3|552
1594217700000|2020-07-08 14:15:00|10745.7|10745|10745.4|10744.7|10748.1|10747.2|10744.6|10743.8|518
1594218000000|2020-07-08 14:20:00|10745.3|10744.6|10744.6|10743.9|10747.1|10746.3|10744.5|10743.8|437
1594218300000|2020-07-08 14:25:00|10744.5|10743.8|10746.3|10745.3|10746.6|10745.7|10742.6|10741.8|573
1594218600000|2020-07-08 14:30:00|10745.4|10744.7|10746.9|10745.9|10748.3|10747.6|10744|10743.2|550
1594218900000|2020-07-08 14:35:00|10747|10746|10745.9|10745.2|10747|10746.1|10744.6|10743.8|452
1594219200000|2020-07-08 14:40:00|10746|10745.3|10748.1|10747.1|10748.3|10747.6|10745.1|10744.2|443
1594219500000|2020-07-08 14:45:00|10748|10747.3|10746.5|10745.8|10748.2|10747.3|10746|10745.3|377
1594219800000|2020-07-08 14:50:00|10746.6|10745.9|10744.7|10744|10747.2|10746.4|10744.4|10743.7|508
1594220100000|2020-07-08 14:55:00|10744.6|10743.9|10751.2|10750.2|10753.4|10752.6|10744.6|10743.9|701
1594220400000|2020-07-08 15:00:00|10751.3|10750.3|10751.2|10750.5|10753.6|10752.8|10750.4|10749.5|729
1594220700000|2020-07-08 15:05:00|10750.9|10750.2|10750.4|10749.4|10751.5|10750.7|10748.4|10747.5|554
1594221000000|2020-07-08 15:10:00|10750.3|10749.3|10748.7|10748|10750.6|10749.7|10748|10747.1|431
1594221300000|2020-07-08 15:15:00|10748.8|10747.8|10747.2|10746.2|10748.9|10748.1|10745.9|10745.1|420
1594221600000|2020-07-08 15:20:00|10746.8|10745.8|10749.4|10748.4|10749.5|10748.6|10746.6|10745.6|459
1594221900000|2020-07-08 15:25:00|10749.3|10748.6|10748.1|10747.1|10750.4|10749.5|10747.9|10747|502
1594222200000|2020-07-08 15:30:00|10748|10747|10746.3|10745.6|10748|10747.1|10745.4|10744.6|478
1594222500000|2020-07-08 15:35:00|10746.5|10745.5|10746|10745.3|10747.5|10746.6|10745.8|10744.9|411
1594222800000|2020-07-08 15:40:00|10745.9|10745.2|10745.5|10744.8|10746.2|10745.3|10745.2|10744.4|272
1594223100000|2020-07-08 15:45:00|10745.4|10744.7|10744.6|10743.9|10745.7|10745|10744.2|10743.3|369
1594223400000|2020-07-08 15:50:00|10744.7|10744|10741.4|10740.7|10745.2|10744.4|10741.2|10740.4|338
1594223700000|2020-07-08 15:55:00|10741.5|10740.8|10739.6|10738.6|10742.3|10741.4|10738.9|10738.1|407
1594224000000|2020-07-08 16:00:00|10739.7|10738.7|10738.5|10737.8|10741|10740.1|10738.4|10737.6|392
1594224300000|2020-07-08 16:05:00|10738.4|10737.7|10737.9|10737.2|10739.2|10738.4|10737.9|10737|289
1594224600000|2020-07-08 16:10:00|10738|10737.3|10736.3|10735.3|10738.3|10737.3|10735.6|10734.8|419
1594224900000|2020-07-08 16:15:00|10736.2|10735.2|10732.1|10731.1|10736.4|10735.4|10732|10731.1|434
1594225200000|2020-07-08 16:20:00|10732|10731|10731.5|10730.5|10732.2|10731.3|10730.8|10730|428
1594225500000|2020-07-08 16:25:00|10731.6|10730.6|10731|10730|10731.7|10730.9|10729.8|10728.9|358
1594225800000|2020-07-08 16:30:00|10730.9|10729.9|10730.4|10729.4|10730.9|10729.9|10729.5|10728.6|444
1594226100000|2020-07-08 16:35:00|10730.5|10729.5|10732.8|10732.1|10733.1|10732.3|10730.1|10729.3|501
1594226400000|2020-07-08 16:40:00|10733|10732|10731.5|10730.8|10733|10732.2|10731|10730|318
1594226700000|2020-07-08 16:45:00|10731.6|10730.6|10730.1|10729.4|10731.7|10730.7|10730|10729.2|272
1594227000000|2020-07-08 16:50:00|10730.2|10729.5|10731.2|10730.2|10732.3|10731.4|10729.3|10728.5|395
1594227300000|2020-07-08 16:55:00|10731.3|10730.3|10730.3|10729.3|10731.6|10730.9|10729.4|10728.5|405
1594227600000|2020-07-08 17:00:00|10730|10729.2|10727.6|10726.9|10730.1|10729.2|10727.5|10726.8|360
1594227900000|2020-07-08 17:05:00|10727.7|10726.7|10727|10726.3|10727.8|10727|10726.7|10725.8|197
1594228200000|2020-07-08 17:10:00|10727.1|10726.4|10730.1|10729.4|10730.3|10729.5|10726.9|10726.1|223
1594228500000|2020-07-08 17:15:00|10730.2|10729.5|10729.2|10728.5|10730.2|10729.5|10728.7|10727.8|210
1594228800000|2020-07-08 17:20:00|10729.1|10728.4|10731.2|10730.2|10731.2|10730.4|10728.4|10727.6|268
1594229100000|2020-07-08 17:25:00|10731.1|10730.1|10731.6|10730.9|10733.6|10732.7|10730.9|10730.1|316
1594229400000|2020-07-08 17:30:00|10731.8|10730.8|10730.1|10729.1|10732.1|10731.3|10729.7|10728.8|323
1594229700000|2020-07-08 17:35:00|10730.2|10729.2|10728.6|10727.9|10730.2|10729.2|10728|10727.1|278
1594230000000|2020-07-08 17:40:00|10728.5|10727.8|10727.4|10726.4|10728.9|10728|10727.1|10726.1|249
1594230300000|2020-07-08 17:45:00|10727.3|10726.3|10726.2|10725.2|10727.7|10726.9|10725|10724|253
1594230600000|2020-07-08 17:50:00|10726.1|10725.4|10724.8|10724.1|10726.8|10725.9|10723.1|10722.2|400
1594230900000|2020-07-08 17:55:00|10724.9|10724.2|10725.4|10724.4|10727.2|10726.3|10724.5|10723.5|474
1594231200000|2020-07-08 18:00:00|10725.5|10724.5|10725.1|10724.1|10726.2|10725.5|10723.4|10722.7|535
1594231500000|2020-07-08 18:05:00|10725|10724.3|10724.2|10723.2|10725.4|10724.5|10723|10722.2|270
1594231800000|2020-07-08 18:10:00|10724.1|10723.1|10724.3|10723.3|10726.6|10725.9|10723.8|10722.9|375
1594232100000|2020-07-08 18:15:00|10724.2|10723.2|10723.8|10723.1|10724.4|10723.6|10723.3|10722.4|205
1594232400000|2020-07-08 18:20:00|10723.7|10723|10723.7|10722.7|10724.2|10723.3|10723.2|10722.2|393
1594232700000|2020-07-08 18:25:00|10723.8|10722.8|10722.9|10722.2|10724.7|10723.8|10722.8|10722|374
1594233000000|2020-07-08 18:30:00|10722.8|10722.1|10723.5|10722.8|10724.9|10724.1|10722.8|10722|304
1594233300000|2020-07-08 18:35:00|10723.6|10722.9|10722.4|10721.4|10723.9|10723|10721.1|10720.3|257
1594233600000|2020-07-08 18:40:00|10722.5|10721.5|10723.8|10723.1|10724|10723.2|10721.8|10721|319
1594233900000|2020-07-08 18:45:00|10723.7|10723|10723.3|10722.6|10724.2|10723.4|10722.6|10721.7|344
1594234200000|2020-07-08 18:50:00|10723.5|10722.5|10723.4|10722.7|10723.6|10722.8|10723|10722.2|300
1594234500000|2020-07-08 18:55:00|10723.5|10722.8|10721.2|10720.2|10723.9|10723|10720.9|10720.1|344
1594234800000|2020-07-08 19:00:00|10721.1|10720.1|10721.6|10720.6|10722.8|10721.8|10720.6|10719.8|487
1594235100000|2020-07-08 19:05:00|10721.5|10720.5|10722.2|10721.2|10722.6|10721.6|10720.7|10719.8|368
1594235400000|2020-07-08 19:10:00|10722.1|10721.1|10726.6|10725.9|10726.8|10726|10721.8|10721|327
1594235700000|2020-07-08 19:15:00|10726.8|10725.8|10725.8|10724.8|10727|10726.1|10725.6|10724.7|260
1594236000000|2020-07-08 19:20:00|10725.9|10725.2|10725.2|10724.2|10726.2|10725.2|10724.3|10723.6|303
1594236300000|2020-07-08 19:25:00|10725.1|10724.4|10723.9|10722.9|10725.3|10724.5|10723.1|10722.4|332
1594236600000|2020-07-08 19:30:00|10723.8|10722.8|10724.1|10723.1|10724.1|10723.1|10722.6|10721.7|216
1594236900000|2020-07-08 19:35:00|10724.3|10723.3|10724.7|10723.7|10725.2|10724.2|10722.8|10722|243
1594237200000|2020-07-08 19:40:00|10724.6|10723.6|10725|10724.3|10725.5|10724.7|10724.5|10723.5|205
1594237500000|2020-07-08 19:45:00|10725.2|10724.5|10725.6|10724.6|10725.8|10725|10725.1|10724.3|174
1594237800000|2020-07-08 19:50:00|10725.7|10724.7|10724.8|10723.8|10725.9|10724.9|10724.3|10723.5|241
1594238100000|2020-07-08 19:55:00|10724.9|10723.9|10723.2|10722.2|10725|10724.1|10723.1|10722.1|146
1594238400000|2020-07-08 20:00:00|10723.3|10722.3|10725.3|10724.6|10725.6|10724.7|10722.8|10721.8|264
1594238700000|2020-07-08 20:05:00|10725.4|10724.7|10725.2|10724.2|10725.7|10724.9|10724.7|10723.8|147
1594239000000|2020-07-08 20:10:00|10725.1|10724.1|10725.6|10724.6|10726.2|10725.3|10724.9|10724.1|155
1594239300000|2020-07-08 20:15:00|10725.7|10724.7|10726.1|10725.1|10726.2|10725.2|10725.2|10724.2|95
1594239600000|2020-07-08 20:20:00|10726.2|10725.2|10727.4|10726.4|10727.5|10726.5|10726|10725|120
1594239900000|2020-07-08 20:25:00|10727.3|10726.3|10726.7|10725.7|10727.4|10726.4|10726.5|10725.5|131
1594240200000|2020-07-08 20:30:00|10726.5|10725.5|10726.7|10725.7|10726.8|10725.8|10726.4|10725.4|96
1594240500000|2020-07-08 20:35:00|10726.8|10725.8|10726.5|10725.5|10727.3|10726.3|10726.3|10725.4|123
1594240800000|2020-07-08 20:40:00|10726.6|10725.6|10726.8|10725.8|10727.3|10726.3|10726.1|10725.1|105
1594241100000|2020-07-08 20:45:00|10726.7|10725.7|10725.6|10724.6|10726.7|10725.7|10725.6|10724.6|125
1594241400000|2020-07-08 20:50:00|10725.7|10724.7|10725.9|10724.9|10726.4|10725.4|10725.5|10724.5|121
1594241700000|2020-07-08 20:55:00|10725.8|10724.8|10726.6|10725|10727.2|10725.8|10725|10724|248
1594242000000|2020-07-08 21:00:00|10727.4|10724.6|10732.1|10726.1|10732.5|10726.5|10727.3|10724.2|24
1594242300000|2020-07-08 21:05:00|10730.5|10724.5|10732.9|10726.9|10735.5|10729.5|10730.5|10724.5|113
1594242600000|2020-07-08 21:10:00|10732.2|10726.2|10732.6|10726.6|10733.6|10727.6|10731.7|10725.7|140
1594242900000|2020-07-08 21:15:00|10732.7|10726.7|10733|10727|10733.9|10727.9|10732.2|10726.2|125
1594243200000|2020-07-08 21:20:00|10732.8|10726.8|10732.4|10726.4|10733|10727|10732.1|10726.1|81
1594243500000|2020-07-08 21:25:00|10732.3|10726.3|10733.1|10727.1|10733.2|10727.2|10731.2|10726.1|114
1594243800000|2020-07-08 21:30:00|10732.6|10726.6|10733.2|10727.2|10735.3|10729.3|10732.6|10726.6|241
1594244100000|2020-07-08 21:35:00|10733.8|10727.8|10732.7|10726.7|10734.3|10728.3|10729.8|10723.8|274
1594244400000|2020-07-08 21:40:00|10732.6|10726.6|10732.6|10726.6|10733.3|10727.3|10732.4|10726.4|199
1594244700000|2020-07-08 21:45:00|10732.5|10726.5|10732.6|10726.6|10733|10727|10731.3|10725.3|296
1594245000000|2020-07-08 21:50:00|10732.5|10726.5|10732.6|10726.6|10735.8|10729.8|10732.2|10726.2|203
1594245300000|2020-07-08 21:55:00|10732.7|10726.7|10732.2|10726.2|10733.3|10727.3|10729.3|10723.4|208
1594245600000|2020-07-08 22:00:00|10732.8|10726.8|10727.9|10726.9|10732.8|10726.9|10727.2|10724|602
1594245900000|2020-07-08 22:05:00|10727.8|10726.8|10727.7|10726.7|10728.9|10727.5|10727|10725.8|278
1594246200000|2020-07-08 22:10:00|10727.6|10726.6|10727.6|10726.6|10728.1|10727.1|10727.1|10726|189
1594246500000|2020-07-08 22:15:00|10727.5|10726.5|10727.7|10726.7|10728.2|10727|10726.6|10725.6|232
1594246800000|2020-07-08 22:20:00|10727.8|10726.8|10728|10727|10728.2|10727.2|10727.4|10726.4|138
1594247100000|2020-07-08 22:25:00|10727.9|10726.9|10727.5|10726.5|10728.2|10727.2|10726.8|10725.8|184
1594247400000|2020-07-08 22:30:00|10727.4|10726.4|10728.8|10727.8|10729.8|10728.7|10727.4|10726.4|246
1594247700000|2020-07-08 22:35:00|10729.1|10728.1|10729.5|10728.5|10729.8|10728.8|10728.8|10727.8|206
1594248000000|2020-07-08 22:40:00|10729.4|10728.4|10727.8|10726.8|10729.6|10728.8|10727.4|10726.4|259
1594248300000|2020-07-08 22:45:00|10727.7|10726.7|10728.9|10727.9|10729|10728|10727.7|10726.7|135
1594248600000|2020-07-08 22:50:00|10728.8|10727.8|10729|10728|10729.1|10728.1|10728.4|10727.4|204
1594248900000|2020-07-08 22:55:00|10728.9|10727.9|10729.2|10728.2|10730.2|10729.2|10728.8|10727.8|181
1594249200000|2020-07-08 23:00:00|10729.1|10728.1|10728.8|10727.8|10729.3|10728.3|10727.7|10726.7|236
1594249500000|2020-07-08 23:05:00|10728.7|10727.7|10729.5|10728.5|10729.6|10728.7|10728.3|10727.3|200
1594249800000|2020-07-08 23:10:00|10729.4|10728.4|10730.2|10729.2|10730.4|10729.4|10729.2|10728.2|143
1594250100000|2020-07-08 23:15:00|10730.1|10729.1|10730.3|10729.3|10730.7|10729.7|10730|10729|232
1594250400000|2020-07-08 23:20:00|10730.4|10729.4|10732.1|10731.4|10732.4|10731.5|10730.1|10729.1|429
1594250700000|2020-07-08 23:25:00|10732.3|10731.3|10731|10730|10732.6|10731.6|10730.2|10729.2|196
1594251000000|2020-07-08 23:30:00|10731.2|10730.2|10729.1|10728.1|10731.3|10730.3|10728.9|10727.9|217
1594251300000|2020-07-08 23:35:00|10729|10728.4|10730.3|10729.3|10730.4|10729.5|10728.6|10727.7|207
1594251600000|2020-07-08 23:40:00|10730.2|10729.2|10730.2|10729.2|10730.4|10729.6|10729.8|10728.9|238
1594251900000|2020-07-08 23:45:00|10730|10729|10731.5|10730.5|10731.5|10730.5|10729.9|10729|229
1594252200000|2020-07-08 23:50:00|10731.4|10730.4|10730|10729|10731.5|10730.7|10729.2|10728.4|170
1594252500000|2020-07-08 23:55:00|10729.9|10728.9|10729|10728|10730.3|10729.3|10728.6|10727.8|212
1594252800000|2020-07-09 00:00:00|10729.1|10728.1|10726.9|10726.2|10729.6|10728.6|10726.8|10725.8|675
1594253100000|2020-07-09 00:05:00|10726.8|10726.1|10723.9|10723.2|10727.1|10726.3|10722.5|10721.6|541
1594253400000|2020-07-09 00:10:00|10723.8|10723.1|10723.2|10722.2|10725.2|10724.3|10722.1|10721.2|531
1594253700000|2020-07-09 00:15:00|10723.3|10722.3|10720.1|10719.1|10723.5|10722.6|10718.6|10717.6|525
1594254000000|2020-07-09 00:20:00|10720|10719|10721.5|10720.5|10722.9|10721.9|10719.7|10718.7|404
1594254300000|2020-07-09 00:25:00|10721.3|10720.3|10721|10720|10721.7|10720.7|10719.3|10718.5|394
1594254600000|2020-07-09 00:30:00|10721.1|10720.1|10721.4|10720.7|10722|10721.1|10719.2|10718.2|280
1594254900000|2020-07-09 00:35:00|10721.7|10720.6|10722.7|10721.7|10722.9|10722|10720.6|10719.8|250
1594255200000|2020-07-09 00:40:00|10722.8|10721.8|10725.1|10724.1|10726.5|10725.5|10722.6|10721.6|331
1594255500000|2020-07-09 00:45:00|10725.2|10724.2|10727|10726.3|10727|10726.3|10724|10723.1|336
1594255800000|2020-07-09 00:50:00|10726.9|10726.2|10729.6|10728.6|10729.7|10728.8|10725.1|10724.3|583
1594256100000|2020-07-09 00:55:00|10729.5|10728.5|10729.5|10728.8|10730.8|10729.8|10728|10727|380
1594256400000|2020-07-09 01:00:00|10729.4|10728.7|10730.2|10729.2|10731|10730|10728.5|10727.6|360
1594256700000|2020-07-09 01:05:00|10730.3|10729.3|10731.6|10730.6|10733.2|10732.5|10730|10729.1|304
1594257000000|2020-07-09 01:10:00|10731.4|10730.4|10732.4|10731.4|10733.1|10732.1|10730.6|10729.6|359
1594257300000|2020-07-09 01:15:00|10732.3|10731.3|10734.1|10733.4|10735|10734.2|10731.9|10730.9|497
1594257600000|2020-07-09 01:20:00|10734.2|10733.2|10734.1|10733.4|10734.8|10733.9|10732.8|10732|412
1594257900000|2020-07-09 01:25:00|10734.3|10733.6|10734.1|10733.1|10734.7|10733.8|10733.5|10732.7|246
1594258200000|2020-07-09 01:30:00|10734.2|10733.2|10735.7|10734.7|10737|10736.1|10733.9|10732.9|371
1594258500000|2020-07-09 01:35:00|10735.6|10734.9|10733.1|10732.1|10735.9|10735|10732.9|10731.9|370
1594258800000|2020-07-09 01:40:00|10733.3|10732.3|10731.7|10730.7|10733.6|10732.7|10731.1|10730.1|522
1594259100000|2020-07-09 01:45:00|10731.8|10730.8|10733.7|10733|10734.7|10733.8|10731.7|10730.7|400
1594259400000|2020-07-09 01:50:00|10733.8|10733.1|10733.6|10732.9|10734.3|10733.4|10733.2|10732.3|297
1594259700000|2020-07-09 01:55:00|10733.4|10732.7|10732.1|10731.4|10734.3|10733.6|10731.4|10730.5|374
1594260000000|2020-07-09 02:00:00|10732|10731.3|10733.3|10732.3|10734.4|10733.5|10730.7|10729.9|479
1594260300000|2020-07-09 02:05:00|10733.2|10732.2|10733.5|10732.5|10733.6|10732.7|10731.2|10730.3|295
1594260600000|2020-07-09 02:10:00|10733.4|10732.4|10732.5|10731.8|10734.3|10733.6|10732.4|10731.7|245
1594260900000|2020-07-09 02:15:00|10732.6|10731.9|10730.6|10729.6|10733.2|10732.4|10730.4|10729.5|283
1594261200000|2020-07-09 02:20:00|10730.5|10729.5|10730.1|10729.1|10731.1|10730.2|10729|10728|352
1594261500000|2020-07-09 02:25:00|10730|10729|10731.9|10730.9|10732|10731.2|10729.9|10729|252
1594261800000|2020-07-09 02:30:00|10731.7|10730.7|10731|10730|10732.5|10731.7|10730.6|10729.6|353
1594262100000|2020-07-09 02:35:00|10730.9|10729.9|10730|10729.3|10731|10730.2|10729|10728.2|256
1594262400000|2020-07-09 02:40:00|10730.1|10729.4|10730.5|10729.8|10731.4|10730.5|10730|10729.2|212
1594262700000|2020-07-09 02:45:00|10730.6|10729.9|10732.3|10731.6|10732.7|10731.9|10730|10729.1|290
1594263000000|2020-07-09 02:50:00|10732.4|10731.7|10733.2|10732.2|10733.7|10732.7|10731.2|10730.3|405
1594263300000|2020-07-09 02:55:00|10733.1|10732.1|10731.5|10730.8|10733.2|10732.3|10731.1|10730.4|279
1594263600000|2020-07-09 03:00:00|10731.6|10730.9|10730.6|10729.9|10731.6|10730.9|10730.5|10729.6|245
1594263900000|2020-07-09 03:05:00|10730.7|10729.6|10730.6|10729.6|10732|10731.1|10729.8|10729|271
1594264200000|2020-07-09 03:10:00|10730.7|10729.7|10729.4|10728.7|10730.7|10729.9|10729.1|10728.3|211
1594264500000|2020-07-09 03:15:00|10729.3|10728.6|10729.2|10728.2|10730.3|10729.4|10728.9|10728|197
1594264800000|2020-07-09 03:20:00|10729.1|10728.1|10729.1|10728.1|10729.7|10728.9|10728.7|10727.9|215
1594265100000|2020-07-09 03:25:00|10729|10728|10728.9|10727.9|10729.4|10728.6|10728.5|10727.7|239
1594265400000|2020-07-09 03:30:00|10728.8|10727.8|10729.2|10728.2|10729.3|10728.5|10728.5|10727.7|163
1594265700000|2020-07-09 03:35:00|10729.1|10728.1|10730.1|10729.1|10730.2|10729.5|10728.6|10727.9|182
1594266000000|2020-07-09 03:40:00|10730|10729.3|10729.4|10728.4|10730.1|10729.4|10729.1|10728.1|117
1594266300000|2020-07-09 03:45:00|10729.3|10728.3|10726.7|10726|10729.8|10728.8|10726.6|10725.9|449
1594266600000|2020-07-09 03:50:00|10726.8|10726.1|10725|10724.3|10727.1|10726.3|10724.8|10723.9|383
1594266900000|2020-07-09 03:55:00|10725.2|10724.2|10725|10724.3|10725.5|10724.7|10724.5|10723.7|292
1594267200000|2020-07-09 04:00:00|10725.1|10724.4|10727.5|10726.5|10728.3|10727.5|10724.6|10723.8|347
1594267500000|2020-07-09 04:05:00|10727.4|10726.4|10726.9|10726.2|10727.7|10726.7|10725.4|10724.5|383
1594267800000|2020-07-09 04:10:00|10726.8|10726.1|10727.2|10726.2|10727.6|10726.9|10725.5|10724.7|450
1594268100000|2020-07-09 04:15:00|10727.3|10726.3|10724.1|10723.1|10727.5|10726.6|10723.2|10722.3|524
1594268400000|2020-07-09 04:20:00|10724|10723.3|10724.1|10723.4|10724.7|10724|10723.5|10722.7|449
1594268700000|2020-07-09 04:25:00|10724.3|10723.3|10725.6|10724.6|10726.2|10725.3|10723.7|10722.9|318
1594269000000|2020-07-09 04:30:00|10725.7|10724.7|10724.2|10723.5|10725.9|10725.1|10724|10723.2|266
1594269300000|2020-07-09 04:35:00|10724.1|10723.4|10725.5|10724.5|10725.9|10725.1|10723.8|10723|239
1594269600000|2020-07-09 04:40:00|10725.6|10724.6|10725.4|10724.7|10726.1|10725.1|10724.7|10723.8|228
1594269900000|2020-07-09 04:45:00|10725.6|10724.6|10726.8|10725.8|10727.4|10726.4|10724.9|10723.9|287
1594270200000|2020-07-09 04:50:00|10726.7|10725.7|10726.1|10725.4|10727.2|10726.4|10725.7|10724.9|230
1594270500000|2020-07-09 04:55:00|10726.3|10725.3|10727.9|10727.2|10728.2|10727.3|10725.5|10724.7|222
1594270800000|2020-07-09 05:00:00|10728|10727.3|10728.5|10727.8|10728.6|10727.9|10727.7|10727|156
1594271100000|2020-07-09 05:05:00|10728.4|10727.7|10728.3|10727.6|10728.6|10727.8|10727.7|10726.9|133
1594271400000|2020-07-09 05:10:00|10728.4|10727.7|10726.7|10726|10728.6|10727.9|10726.1|10725.3|216
1594271700000|2020-07-09 05:15:00|10726.9|10726.2|10728.8|10728.1|10729.1|10728.2|10726.8|10726.1|196
1594272000000|2020-07-09 05:20:00|10728.9|10728.2|10728.9|10728.2|10729.3|10728.6|10727.6|10726.6|239
1594272300000|2020-07-09 05:25:00|10728.8|10728.1|10730.2|10729.5|10730.3|10729.5|10728.8|10727.9|245
1594272600000|2020-07-09 05:30:00|10730.4|10729.7|10730.8|10730.1|10731.1|10730.4|10729.5|10728.6|248
1594272900000|2020-07-09 05:35:00|10731|10730|10731.1|10730.1|10731.6|10730.9|10730.3|10729.6|167
1594273200000|2020-07-09 05:40:00|10731.2|10730.2|10730|10729|10731.2|10730.3|10729.2|10728.2|261
1594273500000|2020-07-09 05:45:00|10729.9|10728.9|10729.6|10728.6|10730.1|10729.3|10729|10728.1|195
1594273800000|2020-07-09 05:50:00|10729.7|10728.7|10731.4|10730.4|10731.8|10731.1|10729.3|10728.4|211
1594274100000|2020-07-09 05:55:00|10731.3|10730.3|10727.6|10726.6|10731.6|10730.7|10727.5|10726.5|244
1594274400000|2020-07-09 06:00:00|10727.7|10726.7|10725.5|10724.5|10728.2|10727.2|10724.4|10723.5|504
1594274700000|2020-07-09 06:05:00|10725.4|10724.4|10726.8|10725.8|10726.8|10725.9|10725.4|10724.4|369
1594275000000|2020-07-09 06:10:00|10726.7|10725.7|10723|10722|10726.8|10725.8|10722.8|10722|462
1594275300000|2020-07-09 06:15:00|10722.9|10722.2|10724.4|10723.4|10724.7|10723.8|10721.2|10720.3|445
1594275600000|2020-07-09 06:20:00|10724.5|10723.5|10723.1|10722.1|10724.7|10723.7|10722.9|10722.1|349
1594275900000|2020-07-09 06:25:00|10723|10722.3|10722.7|10722|10723.5|10722.7|10721.8|10721.1|348
1594276200000|2020-07-09 06:30:00|10722.8|10722.1|10723.9|10723.2|10724.3|10723.6|10722.4|10721.7|238
1594276500000|2020-07-09 06:35:00|10723.8|10723.1|10725.4|10724.7|10726.1|10725.4|10723.2|10722.5|259
1594276800000|2020-07-09 06:40:00|10725.5|10724.8|10725.3|10724.6|10726.2|10725.4|10724.2|10723.5|282
1594277100000|2020-07-09 06:45:00|10725.4|10724.7|10725.5|10724.5|10726.2|10725.2|10724.2|10723.4|323
1594277400000|2020-07-09 06:50:00|10725.4|10724.4|10724.7|10724|10725.8|10725|10724.2|10723.3|208
1594277700000|2020-07-09 06:55:00|10724.6|10723.9|10727|10726|10727.2|10726.4|10724.6|10723.9|357
1594278000000|2020-07-09 07:00:00|10727.1|10726.1|10726.4|10725.7|10727.3|10726.4|10725.1|10724.3|562
1594278300000|2020-07-09 07:05:00|10726.5|10725.8|10726.8|10726.1|10727.9|10727|10725.8|10725|556
1594278600000|2020-07-09 07:10:00|10726.9|10726.2|10723.5|10722.8|10727.6|10726.9|10723.4|10722.7|438
1594278900000|2020-07-09 07:15:00|10723.4|10722.7|10724.5|10723.8|10724.7|10723.9|10722.7|10722|304
1594279200000|2020-07-09 07:20:00|10724.3|10723.6|10724|10723.3|10725.1|10724.4|10723.5|10722.8|382
1594279500000|2020-07-09 07:25:00|10723.9|10723.2|10726.5|10725.5|10727.1|10726.4|10723.8|10723.1|324
1594279800000|2020-07-09 07:30:00|10726.6|10725.6|10730.4|10729.7|10731.2|10730.4|10726|10725.3|636
1594280100000|2020-07-09 07:35:00|10730.3|10729.6|10728.6|10727.9|10732.3|10731.5|10728.5|10727.8|477
1594280400000|2020-07-09 07:40:00|10728.5|10727.8|10727.5|10726.8|10729.7|10728.8|10726.7|10725.9|317
1594280700000|2020-07-09 07:45:00|10727.6|10726.6|10728.2|10727.5|10729|10728.3|10726.7|10725.9|371
1594281000000|2020-07-09 07:50:00|10728.1|10727.4|10726.3|10725.6|10728.7|10727.9|10726.3|10725.6|352
1594281300000|2020-07-09 07:55:00|10726.4|10725.7|10725|10724.3|10726.6|10725.8|10724.8|10723.8|436
1594281600000|2020-07-09 08:00:00|10724.9|10724.2|10725.7|10725|10726.6|10725.9|10723.8|10723.1|414
1594281900000|2020-07-09 08:05:00|10725.6|10724.9|10722.9|10722.2|10725.7|10725|10722.6|10721.8|438
1594282200000|2020-07-09 08:10:00|10722.7|10722|10722.2|10721.2|10723.4|10722.5|10721.3|10720.6|445
1594282500000|2020-07-09 08:15:00|10722.1|10721.4|10722.3|10721.6|10723.6|10722.9|10720.2|10719.5|448
1594282800000|2020-07-09 08:20:00|10722.2|10721.5|10725.8|10724.8|10726.4|10725.7|10720.7|10720|433
1594283100000|2020-07-09 08:25:00|10725.7|10724.7|10724.5|10723.5|10725.7|10724.9|10724.2|10723.5|373
1594283400000|2020-07-09 08:30:00|10724.4|10723.7|10726.2|10725.5|10726.3|10725.5|10723.7|10722.9|339
1594283700000|2020-07-09 08:35:00|10726.4|10725.7|10726.5|10725.8|10727.3|10726.6|10725.6|10724.6|226
1594284000000|2020-07-09 08:40:00|10726.4|10725.7|10726.6|10725.9|10728.4|10727.6|10726.3|10725.6|366
1594284300000|2020-07-09 08:45:00|10726.5|10725.8|10725.9|10725.2|10727.4|10726.7|10725.6|10724.7|344
1594284600000|2020-07-09 08:50:00|10725.8|10725.1|10726.5|10725.5|10726.7|10726|10723.8|10723|399
1594284900000|2020-07-09 08:55:00|10726.2|10725.4|10728.9|10728.2|10729.1|10728.4|10726.1|10725.3|358
1594285200000|2020-07-09 09:00:00|10729.1|10728.4|10729.1|10728.4|10729.8|10729.1|10727|10726.3|344
1594285500000|2020-07-09 09:05:00|10729|10728.3|10732.5|10731.8|10733.7|10732.9|10728.7|10728|513
1594285800000|2020-07-09 09:10:00|10732.4|10731.7|10730.7|10730|10732.5|10731.8|10730.3|10729.6|464
1594286100000|2020-07-09 09:15:00|10730.9|10730.2|10732.2|10731.5|10733.2|10732.4|10730.7|10730|287
1594286400000|2020-07-09 09:20:00|10732.3|10731.6|10732.6|10731.9|10734.2|10733.5|10731.6|10730.8|286
1594286700000|2020-07-09 09:25:00|10732.2|10731.5|10732.7|10732|10734.1|10733.3|10731.5|10730.8|279
1594287000000|2020-07-09 09:30:00|10732.6|10731.9|10732.1|10731.4|10734.1|10733.4|10732|10731.3|331
1594287300000|2020-07-09 09:35:00|10731.8|10731.1|10731.6|10730.6|10732.1|10731.4|10730.9|10730.1|460
1594287600000|2020-07-09 09:40:00|10731.7|10730.7|10731.8|10731.1|10732.2|10731.4|10731.1|10730.3|320
1594287900000|2020-07-09 09:45:00|10731.9|10731.2|10731.5|10730.5|10732.7|10731.9|10731.1|10730.3|393
1594288200000|2020-07-09 09:50:00|10731.4|10730.4|10729.7|10729|10731.6|10730.8|10729.6|10728.9|510
1594288500000|2020-07-09 09:55:00|10729.6|10728.9|10730|10729.3|10730.4|10729.7|10728.7|10727.8|378
1594288800000|2020-07-09 10:00:00|10729.9|10729.2|10730.9|10730.2|10731.1|10730.4|10729.6|10728.6|246
1594289100000|2020-07-09 10:05:00|10731|10730.3|10730.5|10729.8|10731.9|10731.1|10729.3|10728.6|295
1594289400000|2020-07-09 10:10:00|10730.4|10729.7|10731.5|10730.5|10731.6|10730.8|10729.5|10728.6|294
1594289700000|2020-07-09 10:15:00|10731.4|10730.8|10730.5|10729.8|10731.7|10730.9|10730.1|10729.2|297
1594290000000|2020-07-09 10:20:00|10730.6|10729.9|10731.5|10730.8|10732.2|10731.5|10730.1|10729.2|339
1594290300000|2020-07-09 10:25:00|10731.4|10730.7|10732.5|10731.5|10732.6|10731.8|10731|10730.1|340
1594290600000|2020-07-09 10:30:00|10732.6|10731.6|10735.2|10734.5|10735.9|10735|10732|10731.1|454
1594290900000|2020-07-09 10:35:00|10735.1|10734.4|10734.1|10733.4|10735.1|10734.4|10733.5|10732.8|239
1594291200000|2020-07-09 10:40:00|10734.2|10733.5|10737.5|10736.5|10737.7|10737|10734.1|10733.4|300
1594291500000|2020-07-09 10:45:00|10737.6|10736.6|10737.6|10736.6|10738.8|10738|10737.3|10736.5|433
1594291800000|2020-07-09 10:50:00|10737.7|10736.7|10739.7|10739|10740.3|10739.5|10737.2|10736.5|478
1594292100000|2020-07-09 10:55:00|10739.5|10738.8|10736.1|10735.1|10740.1|10739.4|10735.5|10734.6|343
1594292400000|2020-07-09 11:00:00|10736|10735|10735.4|10734.7|10736.1|10735.4|10734.8|10733.9|305
1594292700000|2020-07-09 11:05:00|10735.3|10734.6|10734.6|10733.6|10735.7|10735|10733.1|10732.1|335
1594293000000|2020-07-09 11:10:00|10734.7|10733.7|10735.3|10734.6|10735.6|10734.8|10734.5|10733.6|400
1594293300000|2020-07-09 11:15:00|10735.6|10734.7|10733.5|10732.8|10735.6|10734.7|10732.7|10731.9|246
1594293600000|2020-07-09 11:20:00|10733.4|10732.7|10733.2|10732.5|10734.3|10733.5|10732.5|10731.8|229
1594293900000|2020-07-09 11:25:00|10733.3|10732.6|10731.5|10730.8|10733.5|10732.8|10731.3|10730.5|258
1594294200000|2020-07-09 11:30:00|10731.6|10730.9|10733.2|10732.5|10733.3|10732.6|10731.6|10730.9|254
1594294500000|2020-07-09 11:35:00|10733.3|10732.6|10731.4|10730.7|10733.3|10732.6|10730.2|10729.3|278
1594294800000|2020-07-09 11:40:00|10731.3|10730.6|10730.6|10729.9|10731.7|10731|10730.1|10729.4|245
1594295100000|2020-07-09 11:45:00|10730.7|10730|10732.2|10731.5|10732.8|10732.1|10730.6|10729.8|215
1594295400000|2020-07-09 11:50:00|10732.1|10731.4|10730.6|10729.6|10732.2|10731.5|10729.9|10729.2|227
1594295700000|2020-07-09 11:55:00|10730.7|10729.7|10729.6|10728.6|10730.8|10730.1|10728.4|10727.7|373
1594296000000|2020-07-09 12:00:00|10729.4|10728.7|10728.2|10727.5|10729.6|10728.7|10727.9|10727.2|548
1594296300000|2020-07-09 12:05:00|10728.3|10727.6|10729.4|10728.7|10729.8|10728.9|10727.9|10727.2|327
1594296600000|2020-07-09 12:10:00|10729.6|10728.6|10728.1|10727.4|10729.8|10729|10727.7|10726.9|375
1594296900000|2020-07-09 12:15:00|10728.3|10727.3|10727.8|10727.1|10729.4|10728.6|10727.7|10726.9|366
1594297200000|2020-07-09 12:20:00|10728|10727|10724.6|10723.9|10728|10727|10724.6|10723.8|405
1594297500000|2020-07-09 12:25:00|10724.4|10723.7|10727.1|10725.4|10727.6|10726.4|10723.5|10722.7|420
1594297800000|2020-07-09 12:30:00|10726.7|10725.1|10728|10727|10729.3|10728.4|10726.2|10725.1|580
1594298100000|2020-07-09 12:35:00|10727.9|10727.2|10728.3|10727.6|10728.5|10727.6|10725.4|10724.6|467
1594298400000|2020-07-09 12:40:00|10728.4|10727.4|10724.9|10723.9|10728.5|10727.6|10724.5|10723.6|450
1594298700000|2020-07-09 12:45:00|10724.8|10723.8|10722.8|10722.1|10725.6|10724.7|10722.6|10721.8|469
1594299000000|2020-07-09 12:50:00|10723|10722|10723.2|10722.2|10724.8|10724|10722.4|10721.6|403
1594299300000|2020-07-09 12:55:00|10723.3|10722.3|10721.6|10720.6|10723.5|10722.5|10720.4|10719.7|392
1594299600000|2020-07-09 13:00:00|10721.7|10720.7|10727.1|10726.1|10727.2|10726.2|10721.5|10720.6|563
1594299900000|2020-07-09 13:05:00|10727.2|10726.2|10724|10723|10727.2|10726.2|10723.1|10722.2|515
1594300200000|2020-07-09 13:10:00|10724.1|10723.1|10723.8|10722.8|10724.3|10723.3|10722.1|10721.1|422
1594300500000|2020-07-09 13:15:00|10723.9|10722.9|10725.2|10724.2|10725.6|10724.7|10723.6|10722.8|352
1594300800000|2020-07-09 13:20:00|10725.3|10724.3|10725.3|10724.3|10727.3|10726.4|10724.9|10724.1|387
1594301100000|2020-07-09 13:25:00|10725.4|10724.4|10724.8|10723.8|10726|10725|10722.8|10721.9|437
1594301400000|2020-07-09 13:30:00|10724.9|10723.9|10726.2|10725.2|10727.2|10726.2|10723|10722.2|614
1594301700000|2020-07-09 13:35:00|10726.1|10725.1|10727.6|10726.6|10728.7|10727.8|10725.4|10724.5|755
1594302000000|2020-07-09 13:40:00|10727.7|10726.7|10724.8|10723.8|10728.1|10727.3|10724.4|10723.5|503
1594302300000|2020-07-09 13:45:00|10724.6|10723.9|10714.6|10713.6|10724.6|10723.9|10714.2|10713.3|694
1594302600000|2020-07-09 13:50:00|10714.7|10713.7|10712.5|10711.8|10714.9|10713.9|10710.5|10709.6|682
1594302900000|2020-07-09 13:55:00|10712.7|10711.7|10713.5|10712.5|10713.7|10712.7|10710.3|10709.3|619
1594303200000|2020-07-09 14:00:00|10713.7|10712.7|10712.8|10711.8|10716.3|10715.4|10711.9|10710.9|703
1594303500000|2020-07-09 14:05:00|10712.9|10711.9|10713.6|10712.6|10716.2|10715.3|10712.3|10711.5|616
1594303800000|2020-07-09 14:10:00|10713.5|10712.5|10714.6|10713.6|10715|10714|10710.2|10709.4|752
1594304100000|2020-07-09 14:15:00|10714.7|10713.7|10717.1|10716.1|10720|10719.2|10712.7|10711.7|919
1594304400000|2020-07-09 14:20:00|10716.9|10716.2|10715.9|10714.9|10719.7|10719|10715.9|10714.9|794
1594304700000|2020-07-09 14:25:00|10716.1|10715.1|10715.3|10714.3|10716.7|10715.9|10713.8|10712.8|738
1594305000000|2020-07-09 14:30:00|10715.5|10714.5|10713.9|10713.2|10715.5|10714.5|10711.7|10710.8|626
1594305300000|2020-07-09 14:35:00|10714|10713.3|10719.1|10718.4|10720.3|10719.6|10712.5|10711.6|954
1594305600000|2020-07-09 14:40:00|10719|10718.3|10721.7|10720.7|10721.8|10720.8|10717.5|10716.5|810
1594305900000|2020-07-09 14:45:00|10721.8|10721.1|10726.3|10725.3|10728.5|10727.5|10721.1|10720.3|1006
1594306200000|2020-07-09 14:50:00|10726.2|10725.2|10725.9|10725.2|10728.3|10727.3|10723.2|10722.2|923
1594306500000|2020-07-09 14:55:00|10725.7|10725|10727.3|10726.3|10731.5|10730.5|10725.7|10724.9|1014
1594306800000|2020-07-09 15:00:00|10727.4|10726.4|10731|10730|10734|10733|10726.1|10725.1|1008
1594307100000|2020-07-09 15:05:00|10731.1|10730.1|10728.2|10727.2|10736.7|10735.7|10726.1|10725.1|925
1594307400000|2020-07-09 15:10:00|10728.4|10727.4|10724.8|10723.8|10728.8|10727.8|10723.9|10722.9|881
1594307700000|2020-07-09 15:15:00|10725|10724|10729.1|10728.1|10729.6|10728.6|10722.5|10721.6|793
1594308000000|2020-07-09 15:20:00|10728.9|10727.9|10725.3|10724.3|10729.4|10728.4|10724.9|10724|703
1594308300000|2020-07-09 15:25:00|10725.4|10724.4|10724.3|10723.3|10728.5|10727.5|10723.7|10722.7|710
1594308600000|2020-07-09 15:30:00|10724.2|10723.2|10725.2|10724.2|10725.6|10724.6|10723.2|10722.2|631
1594308900000|2020-07-09 15:35:00|10725.3|10724.3|10725.8|10724.8|10726|10725.1|10724.1|10723.1|605
1594309200000|2020-07-09 15:40:00|10725.7|10724.7|10730.3|10729.3|10731|10730|10724.5|10723.6|531
1594309500000|2020-07-09 15:45:00|10730.4|10729.4|10728|10727|10731.9|10731|10727.4|10726.4|485
1594309800000|2020-07-09 15:50:00|10728.1|10727.1|10724.6|10723.6|10728.1|10727.1|10724.2|10723.2|421
1594310100000|2020-07-09 15:55:00|10724.7|10723.7|10726.9|10725.9|10727.3|10726.4|10724.3|10723.3|438
1594310400000|2020-07-09 16:00:00|10727|10726|10725.7|10724.7|10728.2|10727.2|10725.2|10724.2|525
1594310700000|2020-07-09 16:05:00|10725.8|10724.8|10726.3|10725.3|10727.3|10726.3|10725.2|10724.2|333
1594311000000|2020-07-09 16:10:00|10726.1|10725.1|10727.4|10726.4|10727.8|10726.8|10724.5|10723.5|376
1594311300000|2020-07-09 16:15:00|10727.5|10726.5|10726.5|10725.5|10727.8|10726.9|10726.4|10725.4|356
1594311600000|2020-07-09 16:20:00|10726.6|10725.6|10727.1|10726.1|10727.7|10726.8|10726.3|10725.5|373
1594311900000|2020-07-09 16:25:00|10727|10726|10727|10726|10727.6|10726.6|10725|10724|395
1594312200000|2020-07-09 16:30:00|10727.2|10726.2|10727.6|10726.9|10728.2|10727.2|10725.7|10724.9|388
1594312500000|2020-07-09 16:35:00|10727.7|10727|10729.9|10728.9|10730|10729|10726.7|10725.7|385
1594312800000|2020-07-09 16:40:00|10729.8|10728.8|10729.6|10728.6|10730.5|10729.5|10728.8|10727.9|376
1594313100000|2020-07-09 16:45:00|10729.5|10728.5|10729.9|10728.9|10730.2|10729.3|10729.3|10728.4|243
1594313400000|2020-07-09 16:50:00|10730|10729|10730.5|10729.5|10730.8|10729.8|10728.7|10727.7|251
1594313700000|2020-07-09 16:55:00|10730.6|10729.6|10731.4|10730.4|10731.6|10730.6|10729.3|10728.3|416
1594314000000|2020-07-09 17:00:00|10731.3|10730.3|10728.8|10727.8|10732.1|10731.1|10727.5|10726.5|400
1594314300000|2020-07-09 17:05:00|10728.7|10727.7|10728.3|10727.3|10730.3|10729.3|10728.1|10727.1|425
1594314600000|2020-07-09 17:10:00|10728.2|10727.2|10726.8|10725.8|10728.5|10727.5|10726.6|10725.6|262
1594314900000|2020-07-09 17:15:00|10726.7|10725.7|10726.7|10725.7|10727.9|10726.9|10726.5|10725.5|248
1594315200000|2020-07-09 17:20:00|10726.6|10725.6|10726.5|10725.5|10727.3|10726.4|10726.3|10725.3|254
1594315500000|2020-07-09 17:25:00|10726.4|10725.4|10727.5|10726.5|10727.6|10726.6|10726.1|10725.1|249
1594315800000|2020-07-09 17:30:00|10727.4|10726.4|10725.7|10724.7|10727.5|10726.5|10725.6|10724.6|201
1594316100000|2020-07-09 17:35:00|10725.8|10724.8|10725.7|10724.7|10727|10726|10725.5|10724.5|207
1594316400000|2020-07-09 17:40:00|10725.6|10724.6|10724.9|10723.9|10725.9|10724.9|10724.5|10723.5|249
1594316700000|2020-07-09 17:45:00|10725|10724|10725.4|10724.4|10725.8|10724.8|10724.9|10723.9|186
1594317000000|2020-07-09 17:50:00|10725.5|10724.5|10725.4|10724.4|10725.9|10724.9|10724.2|10723.2|197
1594317300000|2020-07-09 17:55:00|10725.3|10724.3|10724.8|10723.8|10725.7|10724.8|10724.1|10723.1|375
1594317600000|2020-07-09 18:00:00|10724.7|10723.7|10726.3|10725.3|10727.7|10726.7|10724.6|10723.6|312
1594317900000|2020-07-09 18:05:00|10726.4|10725.4|10724.2|10723.2|10726.6|10725.7|10724.2|10723.2|233
1594318200000|2020-07-09 18:10:00|10724.3|10723.3|10723.7|10722.7|10724.5|10723.6|10723.1|10722.1|212
1594318500000|2020-07-09 18:15:00|10723.8|10722.8|10727.7|10726.7|10727.9|10726.9|10723.5|10722.6|291
1594318800000|2020-07-09 18:20:00|10727.6|10726.6|10728.1|10727.1|10728.2|10727.3|10726.8|10725.8|268
1594319100000|2020-07-09 18:25:00|10727.9|10727.2|10727.1|10726.1|10728.1|10727.3|10727|10726|253
1594319400000|2020-07-09 18:30:00|10727|10726|10725.7|10724.7|10727.1|10726.1|10725.6|10724.7|230
1594319700000|2020-07-09 18:35:00|10725.8|10724.8|10724.8|10723.8|10726.1|10725.3|10724.6|10723.6|218
1594320000000|2020-07-09 18:40:00|10724.7|10723.7|10725.4|10724.4|10726.4|10725.4|10724.7|10723.7|190
1594320300000|2020-07-09 18:45:00|10725.7|10724.7|10724|10723|10725.8|10724.8|10723|10722.3|242
1594320600000|2020-07-09 18:50:00|10724.1|10723.1|10722.9|10721.9|10724.1|10723.2|10722.7|10721.8|182
1594320900000|2020-07-09 18:55:00|10723|10722|10720.4|10719.4|10723|10722.1|10719.8|10718.8|361
1594321200000|2020-07-09 19:00:00|10720.3|10719.3|10720.9|10719.9|10722.8|10721.8|10720|10719.2|388
1594321500000|2020-07-09 19:05:00|10721.1|10720.1|10720.6|10719.6|10721.2|10720.2|10719.8|10718.8|336
1594321800000|2020-07-09 19:10:00|10720.7|10719.7|10719.3|10718.3|10720.7|10719.7|10719.1|10718.2|280
1594322100000|2020-07-09 19:15:00|10719.4|10718.4|10720|10719|10720.3|10719.3|10719.3|10718.3|219
1594322400000|2020-07-09 19:20:00|10720.1|10719.1|10719.4|10718.4|10721.1|10720.1|10719|10718|210
1594322700000|2020-07-09 19:25:00|10719.3|10718.3|10719.9|10718.9|10720.7|10719.7|10719.2|10718.2|160
1594323000000|2020-07-09 19:30:00|10720|10719|10723.6|10722.6|10723.8|10722.9|10719.9|10718.9|237
1594323300000|2020-07-09 19:35:00|10723.5|10722.5|10722.2|10721.2|10723.8|10722.9|10721.9|10720.9|270
1594323600000|2020-07-09 19:40:00|10722.3|10721.3|10721.9|10720.9|10724.2|10723.2|10721|10720|239
1594323900000|2020-07-09 19:45:00|10721.8|10720.8|10719.6|10718.6|10722.7|10721.7|10719|10718|273
1594324200000|2020-07-09 19:50:00|10719.9|10718.9|10721.7|10720.7|10722.2|10721.2|10719.6|10718.7|361
1594324500000|2020-07-09 19:55:00|10721.8|10720.8|10719.2|10718.2|10722.5|10721.5|10718.8|10718.1|387
1594324800000|2020-07-09 20:00:00|10719.3|10718.3|10721.9|10720.9|10722.2|10721.2|10718.7|10717.7|396
1594325100000|2020-07-09 20:05:00|10721.8|10720.8|10721.1|10720.1|10722.4|10721.4|10720.7|10719.7|203
1594325400000|2020-07-09 20:10:00|10721|10720|10718.5|10717.5|10721|10720|10718.3|10717.3|216
1594325700000|2020-07-09 20:15:00|10718.4|10717.4|10718.1|10717.1|10719.3|10718.3|10717.9|10716.9|148
1594326000000|2020-07-09 20:20:00|10718|10717|10719.5|10718.5|10720.3|10719.3|10717.9|10716.9|218
1594326300000|2020-07-09 20:25:00|10719.6|10718.6|10718.5|10717.5|10720.3|10719.3|10718.3|10717.3|248
1594326600000|2020-07-09 20:30:00|10718.6|10717.6|10719.3|10718.3|10719.8|10718.8|10718.2|10717.2|135
1594326900000|2020-07-09 20:35:00|10719.4|10718.4|10719.9|10718.9|10720|10719|10718.9|10717.9|112
1594327200000|2020-07-09 20:40:00|10720|10719|10720.1|10719.1|10720.3|10719.3|10719.6|10718.6|110
1594327500000|2020-07-09 20:45:00|10720.2|10719.2|10720.2|10719.2|10720.9|10719.9|10720.1|10719.1|111
1594327800000|2020-07-09 20:50:00|10720.3|10719.3|10720.9|10719.9|10722|10721|10719.1|10718.1|221
1594328100000|2020-07-09 20:55:00|10721|10720|10720.9|10719.9|10721.6|10720.6|10720.3|10719|236
1594328400000|2020-07-09 21:00:00|10721|10720|10723|10719.2|10724|10720.1|10720.9|10718.2|30
1594328700000|2020-07-09 21:05:00|10723.1|10718.6|10726.1|10720.1|10726.1|10720.1|10722.3|10717.8|95
1594329000000|2020-07-09 21:10:00|10725.2|10719.4|10724.9|10719.7|10727.5|10721.5|10723.1|10718.6|270
1594329300000|2020-07-09 21:15:00|10725.3|10719.6|10726|10720|10726.7|10720.7|10725.3|10719.3|1630
1594329600000|2020-07-09 21:20:00|10726.1|10720.1|10725.6|10719.6|10726.4|10722|10725.3|10719.4|1600
1594329900000|2020-07-09 21:25:00|10726.1|10720.1|10726.1|10720.2|10727.8|10722.1|10725.2|10719.3|1567
1594330200000|2020-07-09 21:30:00|10726|10720|10724.9|10719.4|10726.5|10720.5|10724.3|10718.9|1655
1594330500000|2020-07-09 21:35:00|10725.2|10719.3|10725.4|10719.7|10726.1|10720.4|10724.6|10719|1711
1594330800000|2020-07-09 21:40:00|10725.3|10719.8|10725.4|10720.1|10726.7|10721|10724.8|10719.3|1565
1594331100000|2020-07-09 21:45:00|10725.2|10720.4|10726.1|10720.3|10727.4|10721.7|10725|10719.8|1526
1594331400000|2020-07-09 21:50:00|10726.3|10720.4|10726.9|10721|10727.3|10721.5|10725.8|10719.8|1699
1594331700000|2020-07-09 21:55:00|10726.4|10720.9|10725|10720.1|10727.3|10721.3|10724.6|10719.7|1567
1594332000000|2020-07-09 22:00:00|10724.9|10719.8|10722.8|10718.9|10724.9|10719.8|10721.2|10716.8|1064
1594332300000|2020-07-09 22:05:00|10722.7|10719.2|10721.6|10718.3|10723|10719.9|10720.5|10717.9|935
1594332600000|2020-07-09 22:10:00|10722.1|10718.1|10720.2|10718.6|10722.1|10719.4|10719.8|10717.8|279
1594332900000|2020-07-09 22:15:00|10720.1|10719.1|10719.3|10718.3|10720.4|10719.1|10719.2|10718.2|255
1594333200000|2020-07-09 22:20:00|10719.4|10718.4|10719.4|10718.4|10719.6|10718.6|10719.2|10718.2|94
1594333500000|2020-07-09 22:25:00|10719.3|10718.3|10718.7|10717.7|10719.5|10718.6|10718.7|10717.7|102
1594333800000|2020-07-09 22:30:00|10718.8|10717.8|10719.5|10718.5|10719.5|10718.5|10718.6|10717.6|190
1594334100000|2020-07-09 22:35:00|10719.3|10718.3|10720.4|10719.4|10721|10719.6|10719.2|10718.2|97
1594334400000|2020-07-09 22:40:00|10720.3|10719.3|10720.7|10719.7|10720.8|10719.8|10719.9|10718.9|133
1594334700000|2020-07-09 22:45:00|10720.5|10719.5|10720.2|10719.2|10721.1|10719.7|10719.8|10718.8|126
1594335000000|2020-07-09 22:50:00|10720.1|10719.1|10720.7|10719.7|10720.9|10719.9|10720|10719|105
1594335300000|2020-07-09 22:55:00|10720.8|10719.8|10720.5|10719.5|10720.8|10719.8|10720.1|10719.1|57
1594335600000|2020-07-09 23:00:00|10720.3|10719.3|10721.2|10720.2|10721.8|10720.8|10720.3|10719.3|139
1594335900000|2020-07-09 23:05:00|10721.3|10720.3|10722.4|10721.4|10722.4|10721.5|10721.1|10720.1|87
1594336200000|2020-07-09 23:10:00|10722.3|10721.3|10722.2|10721.5|10722.3|10721.5|10721.3|10720.3|108
1594336500000|2020-07-09 23:15:00|10722.1|10721.4|10721.8|10720.8|10722.5|10721.6|10721.6|10720.7|90
1594336800000|2020-07-09 23:20:00|10721.7|10720.7|10721.2|10720.2|10722.1|10721.1|10721.1|10720.2|84
1594337100000|2020-07-09 23:25:00|10721.3|10720.3|10721.7|10720.7|10721.8|10720.9|10720.8|10720|95
1594337400000|2020-07-09 23:30:00|10721.6|10721|10721.7|10720.7|10721.8|10721|10721.1|10720.1|136
1594337700000|2020-07-09 23:35:00|10721.8|10720.8|10722.3|10721.6|10722.8|10721.9|10721.7|10720.7|130
1594338000000|2020-07-09 23:40:00|10722.4|10721.7|10722.2|10721.2|10722.6|10721.7|10721.6|10720.6|131
1594338300000|2020-07-09 23:45:00|10722|10721.3|10722.5|10721.5|10722.6|10721.8|10721.8|10721|168
1594338600000|2020-07-09 23:50:00|10722.3|10721.3|10722.2|10721.5|10722.6|10721.7|10722.2|10721.3|106
1594338900000|2020-07-09 23:55:00|10722.3|10721.6|10724.2|10723.2|10724.8|10724|10722.3|10721.3|170
1594339200000|2020-07-10 00:00:00|10724.3|10723.3|10724.7|10723.7|10725|10724.3|10722.2|10721.3|338
1594339500000|2020-07-10 00:05:00|10724.6|10723.6|10725.7|10725|10727.1|10726.1|10722.9|10722.2|350
1594339800000|2020-07-10 00:10:00|10725.8|10725.1|10723.2|10722.2|10725.8|10725.1|10722.9|10722.1|253
1594340100000|2020-07-10 00:15:00|10723.1|10722.1|10720|10719|10723.5|10722.8|10719.7|10719|329
1594340400000|2020-07-10 00:20:00|10720.1|10719.1|10717.6|10716.9|10720.1|10719.3|10717|10716.3|314
1594340700000|2020-07-10 00:25:00|10717.5|10716.6|10717.9|10716.9|10718|10717.1|10716.2|10715.5|255
1594341000000|2020-07-10 00:30:00|10718|10717|10717.7|10717|10719.7|10719|10717.6|10716.6|306
1594341300000|2020-07-10 00:35:00|10717.5|10716.8|10717.5|10716.8|10718.3|10717.6|10717|10716.1|304
1594341600000|2020-07-10 00:40:00|10717.6|10716.9|10719.3|10718.6|10719.4|10718.6|10716.7|10716|318
1594341900000|2020-07-10 00:45:00|10719.2|10718.5|10713.7|10712.7|10719.2|10718.5|10713.2|10712.2|484
1594342200000|2020-07-10 00:50:00|10713.8|10712.8|10711.2|10710.2|10713.8|10712.8|10707.4|10706.5|942
1594342500000|2020-07-10 00:55:00|10711.4|10710.4|10707.9|10707.2|10711.4|10710.5|10707.2|10706.2|627
1594342800000|2020-07-10 01:00:00|10708|10707|10709.3|10708.6|10711.2|10710.3|10705.9|10704.9|666
1594343100000|2020-07-10 01:05:00|10709.5|10708.8|10709|10708.3|10709.6|10708.9|10705|10704|345
1594343400000|2020-07-10 01:10:00|10709.1|10708.4|10709.2|10708.2|10710.1|10709.4|10707.9|10707.1|428
1594343700000|2020-07-10 01:15:00|10709.3|10708.3|10706.3|10705.6|10710.2|10709.5|10706.3|10705.5|461
1594344000000|2020-07-10 01:20:00|10706.4|10705.4|10707.5|10706.5|10709|10708.3|10706.3|10705.4|413
1594344300000|2020-07-10 01:25:00|10707.6|10706.6|10708.2|10707.5|10709.8|10709.1|10706.4|10705.7|378
1594344600000|2020-07-10 01:30:00|10708.3|10707.3|10707.5|10706.5|10708.3|10707.5|10705.2|10704.2|428
1594344900000|2020-07-10 01:35:00|10707.6|10706.6|10707.7|10707|10708.2|10707.5|10705.6|10704.9|294
1594345200000|2020-07-10 01:40:00|10707.8|10707.1|10706.9|10706.2|10708|10707.3|10706.1|10705.3|286
1594345500000|2020-07-10 01:45:00|10707|10706|10703.4|10702.7|10707.2|10706.5|10702.6|10701.9|388
1594345800000|2020-07-10 01:50:00|10703.5|10702.8|10702.6|10701.9|10703.6|10702.8|10701.4|10700.7|342
1594346100000|2020-07-10 01:55:00|10702.5|10701.8|10702.9|10701.9|10703.6|10702.8|10701.1|10700.4|337
1594346400000|2020-07-10 02:00:00|10703|10702|10702.1|10701.4|10704.2|10703.5|10701.8|10701.1|285
1594346700000|2020-07-10 02:05:00|10702.2|10701.5|10702.3|10701.6|10702.8|10702.1|10701.1|10700.4|278
1594347000000|2020-07-10 02:10:00|10702.4|10701.7|10704|10703.3|10704.2|10703.5|10702.2|10701.5|219
1594347300000|2020-07-10 02:15:00|10703.9|10703.2|10705.1|10704.4|10705.6|10704.9|10703.4|10702.7|256
1594347600000|2020-07-10 02:20:00|10705.2|10704.5|10705.3|10704.6|10705.7|10705|10705.1|10704.3|166
1594347900000|2020-07-10 02:25:00|10705.2|10704.5|10708.4|10707.7|10709.4|10708.7|10704.8|10704.1|331
1594348200000|2020-07-10 02:30:00|10708.1|10707.4|10709|10708.3|10709.2|10708.5|10708|10707.3|195
1594348500000|2020-07-10 02:35:00|10709.1|10708.4|10708.3|10707.6|10709.7|10709|10708.3|10707.6|122
1594348800000|2020-07-10 02:40:00|10708.2|10707.5|10707.2|10706.5|10709.5|10708.8|10707.2|10706.5|194
1594349100000|2020-07-10 02:45:00|10707.3|10706.6|10706.5|10705.8|10708.5|10707.8|10706.5|10705.8|160
1594349400000|2020-07-10 02:50:00|10706.6|10705.9|10706.6|10705.9|10706.7|10706|10704.8|10704.1|257
1594349700000|2020-07-10 02:55:00|10706.5|10705.8|10706.9|10706.2|10707.4|10706.7|10706.2|10705.5|214
1594350000000|2020-07-10 03:00:00|10706.7|10706|10706.2|10705.5|10706.9|10706.2|10706|10705.3|171
1594350300000|2020-07-10 03:05:00|10706.1|10705.4|10705.5|10704.5|10706.4|10705.7|10705.1|10704.4|278
1594350600000|2020-07-10 03:10:00|10705.6|10704.6|10705.6|10704.9|10706.1|10705.4|10705.1|10704.3|164
1594350900000|2020-07-10 03:15:00|10705.5|10704.8|10704.2|10703.5|10705.7|10705|10703.5|10702.8|218
1594351200000|2020-07-10 03:20:00|10704.3|10703.6|10704.5|10703.8|10704.8|10704.1|10703.6|10702.9|263
1594351500000|2020-07-10 03:25:00|10704.4|10703.7|10704|10703.3|10704.7|10704|10704|10703.3|140
1594351800000|2020-07-10 03:30:00|10704.2|10703.5|10706|10705.3|10706.2|10705.5|10704.1|10703.4|166
1594352100000|2020-07-10 03:35:00|10706.1|10705.4|10705.3|10704.6|10706.3|10705.6|10704.7|10704|134
1594352400000|2020-07-10 03:40:00|10705.4|10704.7|10704.3|10703.6|10705.4|10704.7|10704.2|10703.5|132
1594352700000|2020-07-10 03:45:00|10704.4|10703.7|10703.7|10703|10704.4|10703.7|10703.5|10702.8|137
1594353000000|2020-07-10 03:50:00|10703.8|10703.1|10704|10703.3|10704.6|10703.9|10703.7|10703|131
1594353300000|2020-07-10 03:55:00|10703.9|10703.2|10701.9|10701.2|10704.1|10703.4|10700.4|10699.6|294
1594353600000|2020-07-10 04:00:00|10701.8|10701.1|10701|10700|10701.8|10701.1|10700.7|10699.9|162
1594353900000|2020-07-10 04:05:00|10700.8|10700.1|10703.3|10702.6|10703.6|10702.9|10700.8|10700.1|204
1594354200000|2020-07-10 04:10:00|10703.4|10702.7|10704.8|10704.1|10704.8|10704.1|10703|10702.3|180
1594354500000|2020-07-10 04:15:00|10704.7|10704|10703.8|10703.1|10704.9|10704.2|10703.1|10702.4|241
1594354800000|2020-07-10 04:20:00|10703.9|10703.2|10700.8|10700.1|10703.9|10703.2|10700.1|10699.3|178
1594355100000|2020-07-10 04:25:00|10700.9|10700.2|10699.1|10698.4|10701.3|10700.5|10699|10698.2|299
1594355400000|2020-07-10 04:30:00|10699|10698.3|10702.2|10701.5|10702.3|10701.5|10698.8|10698.1|298
1594355700000|2020-07-10 04:35:00|10702.3|10701.6|10699.5|10698.8|10703|10702.3|10699.5|10698.8|298
1594356000000|2020-07-10 04:40:00|10699.4|10698.7|10695.8|10695.1|10699.7|10699|10695.5|10694.8|320
1594356300000|2020-07-10 04:45:00|10695.7|10695|10694.8|10693.8|10695.8|10695.1|10692.9|10692.2|341
1594356600000|2020-07-10 04:50:00|10694.7|10693.7|10696.1|10695.4|10696.2|10695.5|10694.3|10693.6|305
1594356900000|2020-07-10 04:55:00|10696|10695.3|10694.9|10693.9|10697.3|10696.4|10694.8|10693.9|237
1594357200000|2020-07-10 05:00:00|10695|10694|10694.6|10693.9|10695.7|10695|10693.4|10692.7|289
1594357500000|2020-07-10 05:05:00|10694.5|10693.8|10694.1|10693.4|10694.7|10693.9|10693|10692.3|227
1594357800000|2020-07-10 05:10:00|10694|10693.3|10693.9|10693.2|10695.2|10694.5|10693.7|10693|229
1594358100000|2020-07-10 05:15:00|10694.1|10693.4|10695.2|10694.5|10695.2|10694.5|10693.3|10692.6|200
1594358400000|2020-07-10 05:20:00|10695.1|10694.4|10695.4|10694.7|10695.9|10695|10694.6|10693.8|262
1594358700000|2020-07-10 05:25:00|10695.5|10694.8|10695.2|10694.5|10696.7|10696|10694.7|10694|227
1594359000000|2020-07-10 05:30:00|10695.1|10694.4|10694.9|10694.2|10695.4|10694.7|10694|10693.3|247
1594359300000|2020-07-10 05:35:00|10694.8|10694.1|10695.2|10694.5|10695.7|10695|10694.2|10693.5|339
1594359600000|2020-07-10 05:40:00|10695.3|10694.6|10694.5|10693.8|10696.2|10695.4|10694.1|10693.3|304
1594359900000|2020-07-10 05:45:00|10694.4|10693.7|10694.3|10693.6|10695.7|10694.9|10694.1|10693.4|204
1594360200000|2020-07-10 05:50:00|10694.6|10693.9|10691.9|10691.2|10696.2|10695.4|10691.4|10690.4|339
1594360500000|2020-07-10 05:55:00|10692|10691.3|10690.1|10689.4|10692.3|10691.5|10688.6|10687.7|480
1594360800000|2020-07-10 06:00:00|10690.3|10689.6|10693.1|10692.1|10693.1|10692.3|10689|10688.1|455
1594361100000|2020-07-10 06:05:00|10693|10692.3|10691.2|10690.5|10693.2|10692.4|10690.8|10690.1|275
1594361400000|2020-07-10 06:10:00|10691.1|10690.4|10692.4|10691.7|10692.7|10692|10689.8|10689.1|293
1594361700000|2020-07-10 06:15:00|10692.3|10691.6|10690.6|10689.9|10692.4|10691.7|10690.1|10689.4|400
1594362000000|2020-07-10 06:20:00|10690.7|10690|10689.6|10688.9|10691.1|10690.4|10688.9|10688.1|291
1594362300000|2020-07-10 06:25:00|10689.5|10688.8|10690|10689.3|10690.8|10690.1|10688.6|10687.9|234
1594362600000|2020-07-10 06:30:00|10689.9|10689.2|10687.9|10687.2|10690.1|10689.4|10687.2|10686.4|248
1594362900000|2020-07-10 06:35:00|10688.1|10687.1|10685.6|10684.9|10688.1|10687.4|10684.5|10683.8|372
1594363200000|2020-07-10 06:40:00|10685.5|10684.8|10684.8|10684.1|10686.1|10685.4|10684.2|10683.4|288
1594363500000|2020-07-10 06:45:00|10684.7|10684|10684.8|10684.1|10685.2|10684.5|10683.7|10683|282
1594363800000|2020-07-10 06:50:00|10684.5|10683.8|10685.5|10684.8|10687.1|10686.4|10684.2|10683.5|209
1594364100000|2020-07-10 06:55:00|10685.4|10684.7|10684.8|10684.1|10686.1|10685.4|10684.7|10683.9|310
1594364400000|2020-07-10 07:00:00|10684.9|10684.2|10686.5|10685.8|10687.9|10687.1|10684.9|10684.1|431
1594364700000|2020-07-10 07:05:00|10686.4|10685.7|10688.4|10687.7|10689.6|10688.9|10685.1|10684.4|487
1594365000000|2020-07-10 07:10:00|10688.3|10687.6|10685.6|10684.9|10688.6|10687.9|10685.3|10684.6|399
1594365300000|2020-07-10 07:15:00|10685.5|10684.8|10683.6|10682.9|10686.2|10685.4|10683.5|10682.8|338
1594365600000|2020-07-10 07:20:00|10683.5|10682.8|10685.3|10684.6|10685.4|10684.7|10683|10682.3|280
1594365900000|2020-07-10 07:25:00|10685.5|10684.8|10683.9|10683.2|10685.5|10684.8|10682.7|10682|319
1594366200000|2020-07-10 07:30:00|10683.8|10683.1|10681.9|10681.2|10684|10683.3|10681|10680.3|526
1594366500000|2020-07-10 07:35:00|10682|10681.3|10684.5|10683.8|10684.8|10684.1|10681.4|10680.7|371
1594366800000|2020-07-10 07:40:00|10684.6|10683.9|10682.4|10681.7|10685|10684.3|10681.8|10681.1|281
1594367100000|2020-07-10 07:45:00|10682.5|10681.8|10685.8|10685.1|10686|10685.3|10682.4|10681.7|364
1594367400000|2020-07-10 07:50:00|10685.9|10685.2|10685.7|10685|10687.2|10686.5|10685|10684.1|389
1594367700000|2020-07-10 07:55:00|10685.6|10684.9|10684.8|10684.1|10685.9|10685.2|10684.1|10683.4|412
1594368000000|2020-07-10 08:00:00|10684.7|10684|10684.7|10684|10684.8|10684.1|10682.6|10681.9|440
1594368300000|2020-07-10 08:05:00|10684.8|10684.1|10683.7|10683|10684.8|10684.1|10683.1|10682.3|315
1594368600000|2020-07-10 08:10:00|10683.6|10682.9|10681.8|10681.1|10684.3|10683.6|10681.8|10681|265
1594368900000|2020-07-10 08:15:00|10681.9|10680.9|10683.5|10682.8|10683.9|10683.1|10681.6|10680.9|345
1594369200000|2020-07-10 08:20:00|10683.6|10682.9|10682.5|10681.8|10684.1|10683.4|10681.9|10681.2|255
1594369500000|2020-07-10 08:25:00|10682.4|10681.7|10681.3|10680.6|10682.6|10681.9|10680.4|10679.7|362
1594369800000|2020-07-10 08:30:00|10681.2|10680.5|10682.1|10681.4|10682.9|10682.1|10680.8|10680.1|317
1594370100000|2020-07-10 08:35:00|10682|10681.3|10679.4|10678.7|10682.1|10681.4|10678.1|10677.4|333
1594370400000|2020-07-10 08:40:00|10679.5|10678.8|10678.1|10677.4|10679.8|10679.1|10677|10676.1|319
1594370700000|2020-07-10 08:45:00|10678.2|10677.5|10679.8|10679.1|10680.1|10679.4|10677.8|10677.1|254
1594371000000|2020-07-10 08:50:00|10679.9|10679.2|10677.2|10676.5|10679.9|10679.2|10677.1|10676.4|264
1594371300000|2020-07-10 08:55:00|10677.3|10676.6|10676.4|10675.7|10677.5|10676.8|10675.6|10674.9|286
1594371600000|2020-07-10 09:00:00|10676.3|10675.6|10677.3|10676.6|10677.3|10676.6|10674|10673.2|349
1594371900000|2020-07-10 09:05:00|10677.5|10676.8|10675.4|10674.7|10677.7|10677|10674.8|10674.1|302
1594372200000|2020-07-10 09:10:00|10675.3|10674.6|10673.2|10672.5|10675.4|10674.7|10671.9|10671.1|426
1594372500000|2020-07-10 09:15:00|10673.3|10672.6|10672.5|10671.8|10674.2|10673.5|10672|10671.3|309
1594372800000|2020-07-10 09:20:00|10672.4|10671.7|10672.2|10671.5|10673.2|10672.5|10671.5|10670.6|401
1594373100000|2020-07-10 09:25:00|10672.1|10671.4|10673.7|10672.7|10674.3|10673.5|10672.1|10671.4|326
1594373400000|2020-07-10 09:30:00|10673.6|10672.9|10674.8|10674.1|10674.9|10674.2|10672|10671.3|337
1594373700000|2020-07-10 09:35:00|10674.7|10674|10677.2|10676.5|10677.5|10676.6|10674.7|10674|435
1594374000000|2020-07-10 09:40:00|10677.4|10676.4|10679.8|10678.8|10680.8|10680|10676.7|10675.8|470
1594374300000|2020-07-10 09:45:00|10679.9|10678.9|10679.7|10678.7|10680.9|10680|10679.3|10678.3|432
1594374600000|2020-07-10 09:50:00|10679.6|10678.6|10680.2|10679.5|10680.7|10679.9|10679.1|10678.1|302
1594374900000|2020-07-10 09:55:00|10680.1|10679.4|10679.7|10678.7|10680.6|10679.6|10679.1|10678.2|344
1594375200000|2020-07-10 10:00:00|10679.6|10678.9|10676.5|10675.5|10679.8|10678.9|10676.4|10675.4|311
1594375500000|2020-07-10 10:05:00|10676.6|10675.6|10674.6|10673.9|10677.1|10676.3|10674.6|10673.8|269
1594375800000|2020-07-10 10:10:00|10674.7|10674|10675.4|10674.4|10676.2|10675.4|10674.2|10673.4|301
1594376100000|2020-07-10 10:15:00|10675.3|10674.6|10677.3|10676.3|10677.3|10676.4|10675.3|10674.5|318
1594376400000|2020-07-10 10:20:00|10677|10676.1|10679.3|10678.3|10679.3|10678.4|10676.2|10675.4|392
1594376700000|2020-07-10 10:25:00|10679.2|10678.2|10680.8|10679.8|10680.9|10680|10679|10678.2|297
1594377000000|2020-07-10 10:30:00|10680.3|10679.6|10679.4|10678.4|10681|10680|10678.5|10677.5|274
1594377300000|2020-07-10 10:35:00|10679.3|10678.3|10681.2|10680.5|10683.5|10682.7|10679.3|10678.3|317
1594377600000|2020-07-10 10:40:00|10681.3|10680.6|10679.7|10678.7|10682|10681.1|10679.6|10678.6|295
1594377900000|2020-07-10 10:45:00|10679.5|10678.8|10677.4|10676.7|10680.3|10679.3|10677.2|10676.3|298
1594378200000|2020-07-10 10:50:00|10677.6|10676.6|10678.7|10677.7|10679.9|10679.1|10677.4|10676.6|270
1594378500000|2020-07-10 10:55:00|10678.6|10677.6|10679.7|10678.7|10680.2|10679.3|10677.5|10676.7|260
1594378800000|2020-07-10 11:00:00|10679.8|10678.8|10680.4|10679.4|10681|10680.3|10679.7|10678.8|291
1594379100000|2020-07-10 11:05:00|10680.3|10679.3|10679.7|10678.7|10681.6|10680.8|10679.5|10678.7|317
1594379400000|2020-07-10 11:10:00|10679.6|10678.6|10678.6|10677.9|10680.1|10679.1|10678.5|10677.7|190
1594379700000|2020-07-10 11:15:00|10678.7|10677.7|10679.6|10678.9|10680.6|10679.8|10678.5|10677.6|294
1594380000000|2020-07-10 11:20:00|10679.5|10678.8|10680.1|10679.4|10680.4|10679.5|10679.2|10678.3|250
1594380300000|2020-07-10 11:25:00|10680.2|10679.5|10681.7|10681|10681.9|10681.1|10679.9|10679.2|268
1594380600000|2020-07-10 11:30:00|10681.6|10680.9|10680.6|10679.6|10681.7|10681|10679.9|10679|265
1594380900000|2020-07-10 11:35:00|10680.5|10679.5|10681|10680.3|10681.4|10680.6|10680.1|10679.3|260
1594381200000|2020-07-10 11:40:00|10681.1|10680.4|10683.9|10682.9|10684.1|10683.3|10681|10680.3|337
1594381500000|2020-07-10 11:45:00|10684|10683|10685.1|10684.4|10686|10685|10683.7|10682.8|282
1594381800000|2020-07-10 11:50:00|10685.2|10684.5|10686.2|10685.5|10687.4|10686.5|10685.2|10684.5|287
1594382100000|2020-07-10 11:55:00|10686.4|10685.4|10686.3|10685.3|10686.4|10685.5|10684.4|10683.4|233
1594382400000|2020-07-10 12:00:00|10686.2|10685.2|10685.7|10684.7|10686.3|10685.3|10684.9|10683.9|252
1594382700000|2020-07-10 12:05:00|10685.8|10684.8|10688.1|10687.4|10688.9|10687.9|10685.7|10684.7|286
1594383000000|2020-07-10 12:10:00|10688.2|10687.5|10685.8|10684.8|10688.6|10687.6|10685.6|10684.7|401
1594383300000|2020-07-10 12:15:00|10685.7|10684.7|10682.9|10681.9|10686.3|10685.3|10682.1|10681.3|297
1594383600000|2020-07-10 12:20:00|10682.7|10681.7|10681.8|10680.8|10684|10683|10680.5|10679.7|345
1594383900000|2020-07-10 12:25:00|10681.7|10680.7|10681|10678.7|10681.8|10680.8|10679.4|10678.3|272
1594384200000|2020-07-10 12:30:00|10681.1|10678.6|10678.2|10677.5|10681.3|10679.8|10677.6|10676.8|444
1594384500000|2020-07-10 12:35:00|10678.1|10677.4|10676.7|10676|10678.2|10677.5|10676.4|10675.5|463
1594384800000|2020-07-10 12:40:00|10676.6|10675.9|10679.7|10678.7|10681.8|10680.8|10676.6|10675.8|535
1594385100000|2020-07-10 12:45:00|10679.8|10678.8|10680.5|10679.5|10681.6|10680.8|10678.7|10677.7|365
1594385400000|2020-07-10 12:50:00|10680.4|10679.4|10681.6|10680.6|10682.1|10681.2|10680.2|10679.3|338
1594385700000|2020-07-10 12:55:00|10681.7|10680.7|10680|10679|10682|10681.2|10679.8|10678.9|308
1594386000000|2020-07-10 13:00:00|10679.9|10678.9|10676.6|10675.6|10680.2|10679.3|10675.6|10674.6|548
1594386300000|2020-07-10 13:05:00|10676.5|10675.5|10678.4|10677.7|10678.8|10677.9|10675.5|10674.7|484
1594386600000|2020-07-10 13:10:00|10678.6|10677.6|10675.5|10674.8|10678.6|10677.7|10675.3|10674.4|480
1594386900000|2020-07-10 13:15:00|10675.4|10674.7|10676|10675|10677.7|10676.8|10675.2|10674.3|386
1594387200000|2020-07-10 13:20:00|10675.9|10674.9|10676|10675.3|10677|10676.1|10675|10674.2|399
1594387500000|2020-07-10 13:25:00|10676.1|10675.4|10676.4|10675.4|10677.2|10676.3|10675.3|10674.3|365
1594387800000|2020-07-10 13:30:00|10676.5|10675.5|10673|10672|10677.6|10676.6|10670.6|10669.6|722
1594388100000|2020-07-10 13:35:00|10672.9|10671.9|10672.4|10671.4|10673.4|10672.6|10670.1|10669.1|692
1594388400000|2020-07-10 13:40:00|10672.2|10671.5|10671.9|10671.2|10673.3|10672.6|10670.8|10669.8|681
1594388700000|2020-07-10 13:45:00|10672|10671|10670.4|10669.4|10672.3|10671.3|10669.2|10668.3|471
1594389000000|2020-07-10 13:50:00|10670.3|10669.6|10674.2|10673.2|10675.5|10674.7|10670|10669.1|592
1594389300000|2020-07-10 13:55:00|10674.3|10673.3|10672.1|10671.1|10674.5|10673.6|10670.2|10669.3|541
1594389600000|2020-07-10 14:00:00|10671.9|10670.9|10674|10673|10674.2|10673.5|10671.7|10670.8|487
1594389900000|2020-07-10 14:05:00|10673.9|10672.9|10672.8|10672.1|10674.2|10673.2|10671.2|10670.2|516
1594390200000|2020-07-10 14:10:00|10672.7|10672|10671.8|10670.8|10673|10672.1|10670.5|10669.6|489
1594390500000|2020-07-10 14:15:00|10671.7|10671|10669.7|10669|10673.1|10672.2|10669.2|10668.4|559
1594390800000|2020-07-10 14:20:00|10670|10669.1|10670|10669.3|10670.6|10669.6|10668.5|10667.5|453
1594391100000|2020-07-10 14:25:00|10669.9|10669.2|10671.9|10670.9|10672.6|10671.8|10668|10667|546
1594391400000|2020-07-10 14:30:00|10671.8|10670.8|10671.8|10670.8|10672.9|10672.1|10670|10669.1|549
1594391700000|2020-07-10 14:35:00|10671.9|10670.9|10673.3|10672.6|10674.7|10673.8|10671.8|10670.8|498
1594392000000|2020-07-10 14:40:00|10673|10672.3|10671.8|10671.1|10674.3|10673.4|10671.4|10670.6|596
1594392300000|2020-07-10 14:45:00|10671.9|10670.9|10669.1|10668.4|10672.3|10671.4|10669.1|10668.2|540
1594392600000|2020-07-10 14:50:00|10669.2|10668.2|10671.3|10670.3|10671.4|10670.5|10664.7|10663.7|732
1594392900000|2020-07-10 14:55:00|10671.4|10670.4|10675.3|10674.3|10678.2|10677.3|10670.7|10669.7|768
1594393200000|2020-07-10 15:00:00|10675|10674.2|10675.7|10674.7|10676.8|10675.8|10673.8|10672.9|535
1594393500000|2020-07-10 15:05:00|10675.5|10674.8|10676.5|10675.5|10677.3|10676.3|10675.2|10674.3|473
1594393800000|2020-07-10 15:10:00|10676.4|10675.4|10678.3|10677.6|10679.6|10678.7|10676.3|10675.4|421
1594394100000|2020-07-10 15:15:00|10678.4|10677.4|10678.3|10677.3|10678.7|10677.7|10676.7|10675.9|348
1594394400000|2020-07-10 15:20:00|10678.2|10677.2|10679.6|10678.6|10679.6|10678.7|10677.4|10676.6|376
1594394700000|2020-07-10 15:25:00|10679.5|10678.5|10677.6|10676.9|10679.5|10678.5|10675.7|10674.9|431
1594395000000|2020-07-10 15:30:00|10677.5|10676.8|10676.6|10675.6|10677.9|10677.1|10676.2|10675.3|392
1594395300000|2020-07-10 15:35:00|10676.7|10675.7|10676.6|10675.6|10678|10677.1|10675.9|10675|357
1594395600000|2020-07-10 15:40:00|10676.5|10675.8|10674.8|10673.8|10676.9|10676.1|10674.5|10673.7|328
1594395900000|2020-07-10 15:45:00|10674.4|10673.7|10676.2|10675.2|10676.8|10675.9|10674.1|10673.3|370
1594396200000|2020-07-10 15:50:00|10676.3|10675.3|10675.7|10675|10677.3|10676.4|10675.4|10674.5|282
1594396500000|2020-07-10 15:55:00|10675.9|10674.9|10677.8|10676.8|10678.2|10677.3|10675.6|10674.7|368
1594396800000|2020-07-10 16:00:00|10677.7|10676.7|10680|10679.3|10681.1|10680.2|10677.5|10676.7|423
1594397100000|2020-07-10 16:05:00|10680.1|10679.4|10680|10679.3|10680.7|10679.9|10678.5|10677.7|329
1594397400000|2020-07-10 16:10:00|10679.9|10679.2|10682.5|10681.5|10682.8|10681.8|10678.9|10678|308
1594397700000|2020-07-10 16:15:00|10682.6|10681.6|10683.4|10682.4|10684.8|10684.1|10682.1|10681.2|360
1594398000000|2020-07-10 16:20:00|10683.3|10682.6|10682.3|10681.3|10683.7|10682.9|10681.9|10681.2|343
1594398300000|2020-07-10 16:25:00|10682.4|10681.4|10684.4|10683.7|10684.5|10683.8|10681.6|10680.8|283
1594398600000|2020-07-10 16:30:00|10684.5|10683.8|10683.2|10682.2|10684.5|10683.8|10682.7|10681.9|323
1594398900000|2020-07-10 16:35:00|10683.5|10682.5|10688.4|10687.7|10688.8|10687.9|10683.1|10682.1|404
1594399200000|2020-07-10 16:40:00|10688|10687.3|10687.1|10686.4|10688.8|10688|10686.1|10685.2|455
1594399500000|2020-07-10 16:45:00|10687.2|10686.5|10690.5|10689.5|10691.5|10690.8|10686.9|10686|496
1594399800000|2020-07-10 16:50:00|10690.6|10689.6|10694.1|10693.1|10695.6|10694.6|10690.4|10689.4|447
1594400100000|2020-07-10 16:55:00|10694|10693.3|10691|10690.3|10694.1|10693.3|10690.5|10689.7|273
1594400400000|2020-07-10 17:00:00|10690.9|10690.2|10692|10691|10692.3|10691.4|10689.4|10688.6|371
1594400700000|2020-07-10 17:05:00|10691.9|10690.9|10695.2|10694.2|10695.6|10694.7|10691.7|10690.9|230
1594401000000|2020-07-10 17:10:00|10695.3|10694.3|10692.9|10692.2|10695.3|10694.4|10692.8|10692.1|237
1594401300000|2020-07-10 17:15:00|10693.1|10692.4|10693.1|10692.1|10694.8|10693.8|10692.5|10691.6|282
1594401600000|2020-07-10 17:20:00|10693.2|10692.2|10693.2|10692.2|10693.8|10692.8|10692.5|10691.6|231
1594401900000|2020-07-10 17:25:00|10693.1|10692.1|10691.9|10690.9|10693.7|10692.8|10691|10690.1|231
1594402200000|2020-07-10 17:30:00|10691.8|10690.8|10691.9|10690.9|10692.5|10691.6|10691.1|10690.2|161
1594402500000|2020-07-10 17:35:00|10691.8|10690.8|10691.2|10690.2|10691.9|10691.1|10690.1|10689.4|183
1594402800000|2020-07-10 17:40:00|10691.1|10690.1|10690|10689.3|10691.3|10690.3|10689.7|10689|220
1594403100000|2020-07-10 17:45:00|10690.4|10689.7|10690.6|10689.6|10691.8|10690.8|10689.8|10688.9|249
1594403400000|2020-07-10 17:50:00|10690.5|10689.5|10691.1|10690.1|10691.5|10690.7|10689.8|10688.9|232
1594403700000|2020-07-10 17:55:00|10691.2|10690.2|10690.1|10689.1|10691.3|10690.5|10689.8|10688.9|154
1594404000000|2020-07-10 18:00:00|10690|10689.3|10689.9|10689.2|10690.4|10689.5|10689.4|10688.6|176
1594404300000|2020-07-10 18:05:00|10690.1|10689.1|10691.3|10690.3|10691.7|10690.7|10689.5|10688.8|180
1594404600000|2020-07-10 18:10:00|10691.5|10690.6|10693.5|10692.5|10693.6|10692.8|10691.5|10690.6|229
1594404900000|2020-07-10 18:15:00|10693.6|10692.6|10692.7|10692|10694.4|10693.6|10692.5|10691.6|238
1594405200000|2020-07-10 18:20:00|10692.6|10691.9|10692.9|10691.9|10693.5|10692.6|10692|10691.3|211
1594405500000|2020-07-10 18:25:00|10693|10692|10692.4|10691.7|10693.5|10692.6|10691.3|10690.3|198
1594405800000|2020-07-10 18:30:00|10692.6|10691.6|10693.3|10692.6|10693.5|10692.6|10692.6|10691.6|140
1594406100000|2020-07-10 18:35:00|10693.5|10692.5|10692.9|10691.9|10693.5|10692.6|10692.1|10691.2|203
1594406400000|2020-07-10 18:40:00|10692.8|10691.8|10693.7|10692.7|10694.4|10693.6|10692.6|10691.8|146
1594406700000|2020-07-10 18:45:00|10693.9|10692.9|10694.6|10693.6|10694.7|10693.8|10693.3|10692.4|208
1594407000000|2020-07-10 18:50:00|10694.4|10693.4|10694|10693.3|10694.9|10694|10693.4|10692.5|147
1594407300000|2020-07-10 18:55:00|10694.1|10693.4|10694.2|10693.2|10694.3|10693.4|10692.9|10692|191
1594407600000|2020-07-10 19:00:00|10694.3|10693.3|10694.2|10693.2|10695.5|10694.5|10693.4|10692.4|272
1594407900000|2020-07-10 19:05:00|10694.3|10693.3|10693.6|10692.6|10695.5|10694.5|10693.3|10692.3|263
1594408200000|2020-07-10 19:10:00|10693.7|10692.7|10694.2|10693.2|10694.9|10693.9|10693.4|10692.6|202
1594408500000|2020-07-10 19:15:00|10694.3|10693.3|10693.5|10692.5|10694.5|10693.6|10693.3|10692.3|193
1594408800000|2020-07-10 19:20:00|10693.4|10692.4|10694.2|10693.2|10694.5|10693.5|10692.9|10691.9|227
1594409100000|2020-07-10 19:25:00|10694.3|10693.3|10692.8|10691.8|10694.3|10693.3|10692.5|10691.5|170
1594409400000|2020-07-10 19:30:00|10692.6|10691.6|10693.3|10692.3|10693.7|10692.9|10692|10691|265
1594409700000|2020-07-10 19:35:00|10693.4|10692.4|10693.5|10692.5|10694.1|10693.1|10693.1|10692.3|138
1594410000000|2020-07-10 19:40:00|10693.4|10692.4|10695.5|10694.5|10695.5|10694.5|10693.1|10692.3|209
1594410300000|2020-07-10 19:45:00|10695.6|10694.6|10694.6|10693.6|10695.6|10694.6|10694.3|10693.3|208
1594410600000|2020-07-10 19:50:00|10694.1|10693.4|10693.8|10692.8|10694.8|10693.8|10693.6|10692.7|235
1594410900000|2020-07-10 19:55:00|10693.7|10692.7|10693.6|10692.6|10694.2|10693.2|10693|10692|206
1594411200000|2020-07-10 20:00:00|10693.7|10692.7|10693.6|10692.6|10694.8|10693.8|10693.5|10692.5|137
1594411500000|2020-07-10 20:05:00|10693.7|10692.7|10693.4|10692.4|10694|10693|10692.7|10691.7|142
1594411800000|2020-07-10 20:10:00|10693.5|10692.5|10693.8|10692.8|10694.2|10693.2|10693.4|10692.4|107
1594412100000|2020-07-10 20:15:00|10694.1|10693.1|10693.9|10692.9|10695.1|10694.1|10693.3|10692.3|122
1594412400000|2020-07-10 20:20:00|10693.8|10692.8|10694.6|10693.6|10694.9|10694|10693.7|10692.7|129
1594412700000|2020-07-10 20:25:00|10694.5|10693.5|10694.8|10693.8|10695.2|10694.2|10694.1|10693.1|150
1594413000000|2020-07-10 20:30:00|10694.9|10693.9|10694.2|10693.2|10695.2|10694.2|10694.1|10693.1|126
1594413300000|2020-07-10 20:35:00|10694.3|10693.3|10693.7|10692.7|10694.3|10693.3|10693.2|10692.2|153
1594413600000|2020-07-10 20:40:00|10693.8|10692.8|10693.8|10692.8|10694.1|10693.1|10693.3|10692.3|137
1594413900000|2020-07-10 20:45:00|10693.7|10692.7|10693.3|10692.3|10694.4|10693.4|10693.2|10692.2|214
1594414200000|2020-07-10 20:50:00|10693.4|10692.4|10692.4|10691.4|10693.9|10692.9|10692.2|10691.2|419
1594414500000|2020-07-10 20:55:00|10692.5|10691.5|10692.7|10691.7|10697.2|10692.6|10690.8|10688.7|316
1594584000000|2020-07-12 20:00:00|10694.6|10683.9|10694.6|10683.9|10701.9|10689.9|10691.8|10679.8|69
1594584300000|2020-07-12 20:05:00|10694.1|10682.9|10694.1|10682.6|10694.8|10684.3|10694|10682.3|57
1594584600000|2020-07-12 20:10:00|10694.2|10682.5|10696.3|10684.7|10699.1|10687.1|10694|10682.4|34
1594584900000|2020-07-12 20:15:00|10692.9|10680.9|10692.3|10680.3|10694.2|10682.2|10692.3|10680.3|9
1594585200000|2020-07-12 20:20:00|10692.1|10680.1|10699.1|10687.1|10699.1|10687.1|10691.3|10679.3|5
1594585500000|2020-07-12 20:25:00|10691.1|10679.1|10696.8|10691.9|10700.2|10691.9|10691.1|10679.1|54
1594585800000|2020-07-12 20:30:00|10696.7|10691.4|10694.8|10692.8|10696.7|10692.8|10694.8|10690.2|18
1594586100000|2020-07-12 20:35:00|10696.7|10689.6|10696.8|10689.7|10698.6|10692.8|10694.8|10686.6|4
1594586400000|2020-07-12 20:40:00|10696.7|10689.6|10694.8|10692.8|10696.7|10692.8|10694.8|10689.6|2
1594586700000|2020-07-12 20:45:00|10694.7|10684.8|10694.8|10692.8|10698.6|10692.8|10694.7|10684.8|5
1594587000000|2020-07-12 20:50:00|10698.6|10686.6|10697.7|10688.2|10699.1|10692.8|10693.6|10681.6|32
1594587300000|2020-07-12 20:55:00|10697|10687.1|10695.6|10683.6|10697.7|10688.2|10694.9|10683.6|14
1594587600000|2020-07-12 21:00:00|10695.5|10683.5|10697.7|10688.2|10697.7|10689.8|10689.5|10683.5|34
1594587900000|2020-07-12 21:05:00|10697.5|10687.9|10697.2|10688.7|10697.7|10690.6|10690.6|10684.1|58
1594588200000|2020-07-12 21:10:00|10695.1|10687.8|10694|10684.7|10697.2|10689.7|10690.6|10682.7|27
1594588500000|2020-07-12 21:15:00|10694.4|10688.3|10690.8|10689.8|10697.2|10690.6|10690.7|10685|68
1594588800000|2020-07-12 21:20:00|10692.6|10687.9|10695.6|10686.5|10695.6|10689.8|10690.7|10682.7|113
1594589100000|2020-07-12 21:25:00|10694.8|10685.9|10694|10684.8|10695.9|10690.2|10690.8|10684.2|103
1594589400000|2020-07-12 21:30:00|10694.1|10684.7|10693.9|10686.7|10696.1|10689|10691.1|10683.7|106
1594589700000|2020-07-12 21:35:00|10694.3|10687.6|10692.7|10686.1|10697.2|10689|10692|10685.4|97
1594590000000|2020-07-12 21:40:00|10693.9|10685.9|10694.2|10686.9|10696.6|10688.3|10691.8|10685.2|254
1594590300000|2020-07-12 21:45:00|10695.1|10687.4|10694.6|10687.3|10695.9|10690.9|10691.7|10685.9|111
1594590600000|2020-07-12 21:50:00|10693.5|10686.7|10692.8|10687.9|10696.6|10690|10692.3|10685.9|133
1594590900000|2020-07-12 21:55:00|10692.9|10687.8|10695.5|10689.1|10696.6|10690.4|10692.6|10685.1|136
1594591200000|2020-07-12 22:00:00|10694.3|10689.8|10692.3|10690.8|10695.1|10692.8|10692.3|10687.9|651
1594591500000|2020-07-12 22:05:00|10692.4|10690.9|10691.4|10690.4|10693.1|10691.5|10690.7|10688.5|574
1594591800000|2020-07-12 22:10:00|10691.8|10690.3|10692|10689.6|10694.2|10692.9|10691.2|10689.6|634
1594592100000|2020-07-12 22:15:00|10691.8|10689.5|10691.2|10690.2|10692.5|10691.1|10690.5|10688.7|541
1594592400000|2020-07-12 22:20:00|10691.3|10690.3|10691.8|10690.2|10692.8|10691.4|10691.2|10689.5|582
1594592700000|2020-07-12 22:25:00|10691.5|10690.5|10692.5|10691.5|10692.7|10691.6|10691.1|10689.6|258
1594593000000|2020-07-12 22:30:00|10692.4|10691.4|10690.6|10689.6|10692.7|10691.4|10690.4|10688.9|263
1594593300000|2020-07-12 22:35:00|10690.5|10689.5|10690.6|10689.6|10693.1|10691.9|10690.5|10689.2|354
1594593600000|2020-07-12 22:40:00|10691.1|10689.5|10691.1|10689.1|10692.1|10690.4|10690.3|10688.7|302
1594593900000|2020-07-12 22:45:00|10691.2|10689.2|10690.6|10689.6|10691.2|10689.9|10690|10688.2|355
1594594200000|2020-07-12 22:50:00|10691|10689.1|10690.2|10689.2|10691.3|10689.8|10689.7|10688.3|269
1594594500000|2020-07-12 22:55:00|10690.3|10689.3|10689.7|10688.7|10691.7|10690.3|10689.6|10688.1|229
1594594800000|2020-07-12 23:00:00|10690|10689|10688.3|10687.3|10690.7|10689.2|10687.9|10686.9|411
1594595100000|2020-07-12 23:05:00|10688.2|10687.2|10687.8|10686.8|10688.7|10687.7|10687.3|10686.3|251
1594595400000|2020-07-12 23:10:00|10687.9|10686.9|10686.3|10685.3|10688.1|10687|10686.1|10685.1|306
1594595700000|2020-07-12 23:15:00|10686.4|10685.4|10689.1|10688.1|10689.7|10688.7|10686|10685|195
1594596000000|2020-07-12 23:20:00|10689.2|10688.2|10689|10688|10689.7|10688.7|10688.4|10687.4|176
1594596300000|2020-07-12 23:25:00|10688.9|10687.9|10688.3|10687.3|10689|10688|10687.8|10686.8|184
1594596600000|2020-07-12 23:30:00|10688.2|10687.2|10688.9|10687.9|10689.8|10688.8|10688.2|10687.2|210
1594596900000|2020-07-12 23:35:00|10689|10688|10687.7|10686.7|10689.3|10688.3|10687.5|10686.5|174
1594597200000|2020-07-12 23:40:00|10687.6|10686.6|10689.7|10688.7|10689.8|10688.8|10687.5|10686.5|156
1594597500000|2020-07-12 23:45:00|10689.8|10688.8|10691|10690|10691|10690|10689.6|10688.6|121
1594597800000|2020-07-12 23:50:00|10690.9|10689.9|10691.4|10690.4|10692.8|10691.8|10690.9|10689.9|157
1594598100000|2020-07-12 23:55:00|10691.5|10690.5|10692.1|10691.1|10692.2|10691.2|10691.4|10690.4|212
1594598400000|2020-07-13 00:00:00|10692.3|10691.3|10694.2|10693.2|10695|10694.1|10691.3|10690.3|449
1594598700000|2020-07-13 00:05:00|10694.1|10693.1|10691.7|10690.7|10694.2|10693.2|10691|10690|298
1594599000000|2020-07-13 00:10:00|10691.8|10690.8|10690.4|10689.4|10692.2|10691.2|10690.4|10689.4|204
1594599300000|2020-07-13 00:15:00|10690.5|10689.5|10689.1|10688.1|10690.7|10689.7|10689.1|10688.1|168
1594599600000|2020-07-13 00:20:00|10689.2|10688.2|10689.7|10688.7|10690|10689|10688.5|10687.5|175
1594599900000|2020-07-13 00:25:00|10689.8|10688.8|10687.5|10686.5|10690.5|10689.5|10687.4|10686.4|303
1594600200000|2020-07-13 00:30:00|10687.6|10686.6|10688.2|10687.2|10689|10688|10687.4|10686.4|277
1594600500000|2020-07-13 00:35:00|10688.4|10687.4|10687.9|10686.9|10689|10688|10686.3|10685.3|270
1594600800000|2020-07-13 00:40:00|10688|10687|10688.8|10687.8|10689.1|10688.1|10686.6|10685.6|247
1594601100000|2020-07-13 00:45:00|10688.9|10687.9|10688.9|10687.9|10689.9|10688.9|10688.5|10687.5|245
1594601400000|2020-07-13 00:50:00|10689|10688|10685.7|10684.7|10693.9|10692.9|10685.1|10684.1|645
1594601700000|2020-07-13 00:55:00|10685.9|10684.9|10685.9|10684.9|10687|10686.2|10684.4|10683.4|434
1594602000000|2020-07-13 01:00:00|10686|10685|10682.8|10681.8|10686.7|10685.7|10682.1|10681.1|355
1594602300000|2020-07-13 01:05:00|10682.9|10681.9|10681.4|10680.4|10683|10682|10679.8|10678.8|301
1594602600000|2020-07-13 01:10:00|10681.3|10680.3|10683.5|10682.5|10683.7|10682.7|10681.2|10680.3|238
1594602900000|2020-07-13 01:15:00|10683.4|10682.4|10686.8|10685.8|10687.7|10686.7|10681.6|10680.6|394
1594603200000|2020-07-13 01:20:00|10686.7|10685.7|10684.6|10683.6|10687.1|10686.1|10683.8|10682.8|224
1594603500000|2020-07-13 01:25:00|10684.5|10683.5|10682.8|10681.8|10685.2|10684.2|10681|10680|418
1594603800000|2020-07-13 01:30:00|10682.7|10681.7|10684.2|10683.2|10684.7|10683.7|10681.6|10680.6|385
1594604100000|2020-07-13 01:35:00|10684.3|10683.3|10685.1|10684.1|10686.6|10685.6|10684.2|10683.2|284
1594604400000|2020-07-13 01:40:00|10685.2|10684.2|10684.4|10683.4|10686.8|10685.8|10683.3|10682.3|247
1594604700000|2020-07-13 01:45:00|10684.3|10683.3|10683.8|10682.8|10686.8|10685.8|10683.2|10682.2|373
1594605000000|2020-07-13 01:50:00|10683.7|10682.7|10682.3|10681.3|10684|10683.1|10681.6|10680.6|212
1594605300000|2020-07-13 01:55:00|10682.2|10681.2|10683.9|10682.9|10683.9|10683|10682.1|10681.1|240
1594605600000|2020-07-13 02:00:00|10683.7|10683|10682.4|10681.4|10683.7|10683|10681.3|10680.3|225
1594605900000|2020-07-13 02:05:00|10682.5|10681.5|10680.5|10679.5|10682.5|10681.5|10680.4|10679.4|184
1594606200000|2020-07-13 02:10:00|10680.6|10679.6|10680.4|10679.4|10682.3|10681.3|10680|10679|185
1594606500000|2020-07-13 02:15:00|10680.3|10679.3|10681.8|10680.8|10682.3|10681.5|10680.2|10679.3|188
1594606800000|2020-07-13 02:20:00|10681.7|10680.7|10683.4|10682.4|10683.5|10682.5|10681.6|10680.6|135
1594607100000|2020-07-13 02:25:00|10683.3|10682.3|10684|10683|10684.5|10683.5|10682.8|10681.8|179
1594607400000|2020-07-13 02:30:00|10684.2|10683.2|10684.5|10683.5|10685.2|10684.2|10683.3|10682.3|265
1594607700000|2020-07-13 02:35:00|10684.4|10683.4|10683.3|10682.3|10684.8|10683.8|10682.8|10681.8|175
1594608000000|2020-07-13 02:40:00|10683.2|10682.2|10680|10679|10683.3|10682.3|10679.9|10678.9|220
1594608300000|2020-07-13 02:45:00|10679.9|10678.9|10681.6|10680.6|10681.6|10680.6|10679.9|10678.9|138
1594608600000|2020-07-13 02:50:00|10681.7|10680.7|10681.8|10680.8|10682.2|10681.2|10681.4|10680.4|104
1594608900000|2020-07-13 02:55:00|10681.9|10680.9|10680.4|10679.4|10682.3|10681.3|10680.3|10679.3|94
1594609200000|2020-07-13 03:00:00|10680.5|10679.5|10679.9|10678.9|10680.7|10679.7|10679.2|10678.2|132
1594609500000|2020-07-13 03:05:00|10679.8|10678.8|10679.8|10678.8|10681.2|10680.2|10679.7|10678.7|110
1594609800000|2020-07-13 03:10:00|10679.7|10678.7|10681.6|10680.6|10681.8|10680.8|10679.7|10678.7|160
1594610100000|2020-07-13 03:15:00|10681.5|10680.5|10682.2|10681.2|10682.6|10681.6|10680.5|10679.5|268
1594610400000|2020-07-13 03:20:00|10682.3|10681.3|10683.6|10682.6|10683.8|10682.8|10682.1|10681.1|181
1594610700000|2020-07-13 03:25:00|10683.7|10682.7|10682.1|10681.1|10684.3|10683.3|10681.7|10680.7|256
1594611000000|2020-07-13 03:30:00|10682|10681|10681.7|10680.7|10682.9|10681.9|10681.1|10680.1|187
1594611300000|2020-07-13 03:35:00|10681.6|10680.6|10681.7|10680.7|10682.3|10681.3|10681.1|10680.1|116
1594611600000|2020-07-13 03:40:00|10681.8|10680.8|10682.9|10681.9|10683|10682|10681.3|10680.3|125
1594611900000|2020-07-13 03:45:00|10683|10682|10684.1|10683.1|10684.2|10683.2|10682.9|10681.9|77
1594612200000|2020-07-13 03:50:00|10683.9|10682.9|10683.4|10682.4|10684.3|10683.6|10683.3|10682.3|156
1594612500000|2020-07-13 03:55:00|10683.3|10682.3|10683.5|10682.5|10684.2|10683.2|10683|10682.1|180
1594612800000|2020-07-13 04:00:00|10683.6|10682.6|10683.2|10682.2|10684.3|10683.3|10683.2|10682.2|160
1594613100000|2020-07-13 04:05:00|10683.3|10682.3|10684.1|10683.1|10685.3|10684.3|10683.3|10682.3|142
1594613400000|2020-07-13 04:10:00|10684.2|10683.2|10683.5|10682.5|10684.7|10683.7|10683.3|10682.4|162
1594613700000|2020-07-13 04:15:00|10683.4|10682.4|10683.9|10682.9|10683.9|10682.9|10683|10682|163
1594614000000|2020-07-13 04:20:00|10684|10683|10683.9|10682.9|10684.2|10683.2|10683.4|10682.4|189
1594614300000|2020-07-13 04:25:00|10684|10683|10683.2|10682.2|10684.1|10683.1|10683|10682|89
1594614600000|2020-07-13 04:30:00|10683.1|10682.1|10684.4|10683.4|10684.6|10683.6|10683.1|10682.1|129
1594614900000|2020-07-13 04:35:00|10684.7|10683.7|10685.2|10684.2|10685.3|10684.3|10683.6|10682.6|172
1594615200000|2020-07-13 04:40:00|10685.3|10684.3|10685.5|10684.5|10685.7|10684.7|10685.1|10684.1|119
1594615500000|2020-07-13 04:45:00|10685.4|10684.4|10684|10683|10685.5|10684.5|10684|10683|136
1594615800000|2020-07-13 04:50:00|10684.1|10683.1|10687.3|10686.3|10687.9|10686.9|10683.7|10682.7|190
1594616100000|2020-07-13 04:55:00|10687.2|10686.2|10687.7|10686.7|10688.8|10687.8|10687|10686|142
1594616400000|2020-07-13 05:00:00|10687.6|10686.6|10686.9|10685.9|10687.7|10686.7|10686.8|10685.8|154
1594616700000|2020-07-13 05:05:00|10687.1|10686.1|10687|10686|10688.2|10687.2|10686.9|10685.9|195
1594617000000|2020-07-13 05:10:00|10687.1|10686.1|10687.5|10686.5|10688.1|10687.1|10686.3|10685.4|177
1594617300000|2020-07-13 05:15:00|10687.6|10686.6|10690|10689|10690.1|10689.1|10687.4|10686.4|180
1594617600000|2020-07-13 05:20:00|10690.6|10689.6|10690.4|10689.4|10691|10690|10689.7|10688.7|236
1594617900000|2020-07-13 05:25:00|10690.5|10689.5|10690.4|10689.4|10690.7|10689.7|10688.6|10687.6|293
1594618200000|2020-07-13 05:30:00|10690.3|10689.3|10689.2|10688.2|10690.4|10689.4|10689|10688.1|145
1594618500000|2020-07-13 05:35:00|10689.3|10688.3|10690.2|10689.2|10690.2|10689.2|10689.2|10688.2|116
1594618800000|2020-07-13 05:40:00|10690.1|10689.1|10690.7|10689.7|10691|10690|10690|10689|182
1594619100000|2020-07-13 05:45:00|10690.8|10689.8|10690.3|10689.3|10691|10690|10689.9|10688.9|180
1594619400000|2020-07-13 05:50:00|10690.2|10689.2|10692.7|10691.7|10692.8|10691.8|10690.2|10689.2|199
1594619700000|2020-07-13 05:55:00|10692.8|10691.8|10691.7|10690.7|10693.6|10692.6|10691.1|10690.1|251
1594620000000|2020-07-13 06:00:00|10691.6|10690.6|10691.3|10690.3|10692.5|10691.5|10691.1|10690.1|261
1594620300000|2020-07-13 06:05:00|10691.2|10690.2|10691.8|10690.8|10693.2|10692.2|10691.2|10690.2|294
1594620600000|2020-07-13 06:10:00|10691.9|10690.9|10691.1|10690.1|10693|10692|10690.6|10689.6|251
1594620900000|2020-07-13 06:15:00|10691|10690|10690.8|10689.8|10691.4|10690.4|10690.4|10689.5|194
1594621200000|2020-07-13 06:20:00|10690.7|10689.7|10690.9|10689.9|10691.4|10690.4|10690.3|10689.4|241
1594621500000|2020-07-13 06:25:00|10691|10690.2|10691.3|10690.6|10692|10691.2|10690.6|10689.8|342
1594621800000|2020-07-13 06:30:00|10691.2|10690.5|10691.3|10690.6|10692.5|10691.7|10691.2|10690.5|202
1594622100000|2020-07-13 06:35:00|10691.4|10690.7|10693.6|10692.9|10694.4|10693.7|10691.3|10690.5|320
1594622400000|2020-07-13 06:40:00|10693.5|10692.8|10692.6|10691.9|10693.8|10693|10692.4|10691.6|143
1594622700000|2020-07-13 06:45:00|10692.7|10692|10692.6|10691.9|10693.7|10692.9|10692.5|10691.6|184
1594623000000|2020-07-13 06:50:00|10692.7|10692|10693|10692.3|10693.2|10692.5|10692.5|10691.6|112
1594623300000|2020-07-13 06:55:00|10692.9|10692.2|10693.8|10692.8|10693.8|10692.8|10692.8|10691.9|205
1594623600000|2020-07-13 07:00:00|10693.7|10692.7|10695.6|10694.6|10695.7|10694.7|10692.8|10692|324
1594623900000|2020-07-13 07:05:00|10695.8|10694.8|10696.2|10695.2|10697|10696|10695.5|10694.5|386
1594624200000|2020-07-13 07:10:00|10696.1|10695.1|10696.8|10695.8|10697|10696.3|10695.4|10694.5|304
1594624500000|2020-07-13 07:15:00|10696.7|10695.7|10694.8|10694.1|10697.1|10696.4|10694.7|10693.8|287
1594624800000|2020-07-13 07:20:00|10694.9|10694.2|10695.3|10694.6|10696.2|10695.4|10694.5|10693.6|337
1594625100000|2020-07-13 07:25:00|10695.2|10694.5|10696.5|10695.8|10697.2|10696.2|10695.1|10694.4|395
1594625400000|2020-07-13 07:30:00|10696.6|10695.9|10698.4|10697.4|10699.2|10698.4|10696.6|10695.7|316
1594625700000|2020-07-13 07:35:00|10698.3|10697.3|10697.4|10696.4|10698.6|10697.7|10696.6|10695.9|301
1594626000000|2020-07-13 07:40:00|10697.3|10696.3|10698.9|10697.9|10699.2|10698.3|10696.8|10696|347
1594626300000|2020-07-13 07:45:00|10699|10698|10699.3|10698.6|10699.7|10698.9|10698|10697.1|314
1594626600000|2020-07-13 07:50:00|10699.2|10698.5|10698.5|10697.8|10699.8|10698.9|10698.5|10697.6|236
1594626900000|2020-07-13 07:55:00|10698.7|10697.7|10699.8|10698.8|10700|10699.2|10697.8|10697.1|237
1594627200000|2020-07-13 08:00:00|10699.7|10698.7|10703.3|10702.3|10703.5|10702.5|10699.2|10698.3|432
1594627500000|2020-07-13 08:05:00|10702.9|10702.2|10704|10703|10705.1|10704.2|10702.6|10701.8|387
1594627800000|2020-07-13 08:10:00|10704.1|10703.1|10703|10702.3|10704.7|10703.9|10702.6|10701.7|354
1594628100000|2020-07-13 08:15:00|10702.9|10702.2|10705|10704.3|10705.2|10704.5|10702.8|10702.1|283
1594628400000|2020-07-13 08:20:00|10705.1|10704.1|10707.9|10706.9|10708.3|10707.5|10704.7|10703.9|373
1594628700000|2020-07-13 08:25:00|10708|10707|10708.8|10707.8|10710.2|10709.4|10707.5|10706.6|320
1594629000000|2020-07-13 08:30:00|10708.6|10707.9|10707.9|10706.9|10709.5|10708.8|10707.3|10706.6|309
1594629300000|2020-07-13 08:35:00|10707.7|10707|10707|10706.3|10707.8|10707|10706.5|10705.5|226
1594629600000|2020-07-13 08:40:00|10706.9|10706.2|10707.7|10706.7|10707.9|10707.1|10706.9|10706.2|204
1594629900000|2020-07-13 08:45:00|10707.6|10706.6|10708.5|10707.8|10709.9|10709.1|10707.3|10706.6|258
1594630200000|2020-07-13 08:50:00|10708.6|10707.6|10707.8|10707.1|10709|10708.3|10707.7|10706.9|209
1594630500000|2020-07-13 08:55:00|10707.7|10707|10706.5|10705.8|10709.1|10708.2|10706.1|10705.3|325
1594630800000|2020-07-13 09:00:00|10706.6|10705.6|10705.2|10704.5|10706.8|10705.9|10704.7|10703.9|317
1594631100000|2020-07-13 09:05:00|10705.1|10704.4|10706.2|10705.2|10706.4|10705.6|10705.1|10704.3|194
1594631400000|2020-07-13 09:10:00|10706.3|10705.3|10705.5|10704.8|10706.4|10705.5|10704.6|10703.8|177
1594631700000|2020-07-13 09:15:00|10705.6|10704.9|10706.4|10705.4|10706.6|10705.8|10705.2|10704.4|205
1594632000000|2020-07-13 09:20:00|10706.3|10705.3|10704.9|10704.2|10706.4|10705.6|10704.6|10703.8|266
1594632300000|2020-07-13 09:25:00|10705|10704.3|10705.4|10704.7|10705.9|10705|10704.9|10704.1|305
1594632600000|2020-07-13 09:30:00|10705.3|10704.6|10706.1|10705.4|10706.2|10705.5|10704.7|10703.9|243
1594632900000|2020-07-13 09:35:00|10706|10705.3|10705.5|10704.8|10706.3|10705.4|10705.4|10704.6|215
1594633200000|2020-07-13 09:40:00|10705.4|10704.7|10706.1|10705.1|10706.6|10705.8|10705.4|10704.6|204
1594633500000|2020-07-13 09:45:00|10706|10705|10706.8|10706.1|10707.1|10706.4|10705.9|10705|215
1594633800000|2020-07-13 09:50:00|10706.7|10706|10708|10707|10708|10707.2|10706.6|10705.9|235
1594634100000|2020-07-13 09:55:00|10707.9|10706.9|10709.6|10708.9|10709.8|10709|10707.8|10706.9|250
1594634400000|2020-07-13 10:00:00|10709.7|10709|10708.9|10708.2|10710|10709.3|10708.3|10707.6|265
1594634700000|2020-07-13 10:05:00|10708.8|10708.1|10709.1|10708.4|10709.8|10709|10707.9|10707.1|292
1594635000000|2020-07-13 10:10:00|10708.8|10708.1|10710.1|10709.4|10710.3|10709.4|10708.6|10707.7|211
1594635300000|2020-07-13 10:15:00|10710|10709.3|10709.6|10708.6|10710.4|10709.6|10709.4|10708.6|187
1594635600000|2020-07-13 10:20:00|10709.5|10708.8|10710.1|10709.4|10710.5|10709.6|10709|10708.3|230
1594635900000|2020-07-13 10:25:00|10709.9|10709.2|10710.6|10709.9|10710.8|10709.9|10709|10708.3|180
1594636200000|2020-07-13 10:30:00|10710.7|10710|10709.5|10708.8|10711|10710.1|10709.1|10708.1|236
1594636500000|2020-07-13 10:35:00|10709.4|10708.7|10708.5|10707.8|10710.2|10709.4|10708.5|10707.8|162
1594636800000|2020-07-13 10:40:00|10708.7|10707.7|10709.4|10708.7|10709.6|10708.9|10708.2|10707.5|205
1594637100000|2020-07-13 10:45:00|10709.5|10708.8|10707.6|10706.9|10709.7|10709|10707.6|10706.8|209
1594637400000|2020-07-13 10:50:00|10707.5|10706.8|10705.9|10705.2|10707.9|10707.1|10705.7|10704.9|271
1594637700000|2020-07-13 10:55:00|10706|10705.3|10707.4|10706.4|10707.8|10706.9|10705.3|10704.6|275
1594638000000|2020-07-13 11:00:00|10707.3|10706.3|10707.4|10706.7|10708.1|10707.4|10706.9|10706.2|205
1594638300000|2020-07-13 11:05:00|10707.3|10706.6|10706|10705.3|10707.8|10707|10705.5|10704.7|342
1594638600000|2020-07-13 11:10:00|10705.9|10705.2|10705.3|10704.3|10706.6|10705.7|10704.5|10703.8|302
1594638900000|2020-07-13 11:15:00|10705|10704.4|10707.6|10706.9|10707.9|10707.2|10705|10704.4|235
1594639200000|2020-07-13 11:20:00|10707.5|10706.8|10709.8|10709.1|10710|10709.2|10707.5|10706.8|198
1594639500000|2020-07-13 11:25:00|10709.9|10709.2|10708.9|10707.9|10710.1|10709.2|10707.5|10706.6|313
1594639800000|2020-07-13 11:30:00|10708.8|10708.1|10709.4|10708.7|10710.1|10709.2|10708.8|10708.1|297
1594640100000|2020-07-13 11:35:00|10709.6|10708.6|10710.5|10709.8|10710.6|10709.9|10709.1|10708.2|247
1594640400000|2020-07-13 11:40:00|10710.6|10709.9|10709.7|10709|10710.9|10710.2|10709.7|10709|152
1594640700000|2020-07-13 11:45:00|10709.8|10709.1|10710|10709.3|10710.3|10709.5|10709|10708.3|211
1594641000000|2020-07-13 11:50:00|10710.1|10709.4|10710.9|10709.9|10711|10710.2|10709.2|10708.5|189
1594641300000|2020-07-13 11:55:00|10710.8|10709.8|10710|10709|10711.1|10710.2|10709.4|10708.4|360
1594641600000|2020-07-13 12:00:00|10709.6|10708.9|10713.5|10712.8|10714.2|10713.4|10709.6|10708.7|491
1594641900000|2020-07-13 12:05:00|10713.6|10712.6|10715.2|10714.2|10715.6|10714.7|10712.8|10712|286
1594642200000|2020-07-13 12:10:00|10715.1|10714.1|10716.8|10715.8|10717.8|10717.1|10715.1|10714.1|310
1594642500000|2020-07-13 12:15:00|10716.7|10715.7|10721.8|10720.8|10722.6|10721.7|10716.5|10715.5|411
1594642800000|2020-07-13 12:20:00|10721.9|10720.9|10718.2|10717.2|10723.2|10722.5|10717.5|10716.5|409
1594643100000|2020-07-13 12:25:00|10718.3|10717.3|10718.9|10717.9|10720.6|10719.7|10718.1|10717.1|380
1594643400000|2020-07-13 12:30:00|10719.1|10718.1|10717.2|10716.5|10720.7|10719.9|10717|10716.1|399
1594643700000|2020-07-13 12:35:00|10717.3|10716.3|10717.1|10716.1|10718.3|10717.3|10716.3|10715.4|289
1594644000000|2020-07-13 12:40:00|10717|10716|10719.8|10718.8|10721.7|10720.8|10716.9|10716|356
1594644300000|2020-07-13 12:45:00|10719.7|10718.7|10719.2|10718.2|10720.7|10719.9|10718.9|10718|354
1594644600000|2020-07-13 12:50:00|10719.1|10718.1|10718.6|10717.6|10719.7|10718.9|10718.6|10717.6|173
1594644900000|2020-07-13 12:55:00|10718.5|10717.5|10720.3|10719.6|10721|10720.2|10718.4|10717.5|281
1594645200000|2020-07-13 13:00:00|10720.4|10719.4|10720.8|10719.8|10723.1|10722.3|10720.1|10719.3|350
1594645500000|2020-07-13 13:05:00|10720.6|10719.9|10720.8|10719.8|10721.4|10720.7|10719.8|10719.1|321
1594645800000|2020-07-13 13:10:00|10720.7|10720|10723.7|10722.7|10725.1|10724.1|10720.7|10719.8|420
1594646100000|2020-07-13 13:15:00|10723.8|10722.8|10724.6|10723.9|10727.1|10726.1|10723.4|10722.6|458
1594646400000|2020-07-13 13:20:00|10724.7|10724|10724|10723.3|10724.7|10724|10723.4|10722.4|317
1594646700000|2020-07-13 13:25:00|10724.1|10723.1|10722.3|10721.6|10725.2|10724.5|10722.1|10721.3|347
1594647000000|2020-07-13 13:30:00|10722.4|10721.4|10725.1|10724.4|10726.2|10725.4|10722.1|10721.4|567
1594647300000|2020-07-13 13:35:00|10725|10724.3|10724.8|10723.8|10725.7|10725|10722.2|10721.4|574
1594647600000|2020-07-13 13:40:00|10724.6|10723.9|10724.9|10723.9|10725.7|10725|10722.5|10721.7|474
1594647900000|2020-07-13 13:45:00|10724.8|10723.8|10728.8|10727.8|10729.1|10728.1|10723.6|10722.6|519
1594648200000|2020-07-13 13:50:00|10728.7|10727.7|10723.3|10722.3|10728.8|10727.9|10722.2|10721.5|638
1594648500000|2020-07-13 13:55:00|10723.2|10722.2|10727|10726|10727.8|10726.9|10723.1|10722.2|417
1594648800000|2020-07-13 14:00:00|10727.1|10726.1|10727.4|10726.4|10727.8|10726.9|10724.3|10723.6|444
1594649100000|2020-07-13 14:05:00|10727.3|10726.3|10723.1|10722.1|10727.8|10726.9|10721.4|10720.5|462
1594649400000|2020-07-13 14:10:00|10723.2|10722.5|10724.5|10723.5|10725.2|10724.3|10723.1|10722.1|439
1594649700000|2020-07-13 14:15:00|10724.6|10723.6|10726.2|10725.5|10727.7|10726.7|10722.9|10722|390
1594650000000|2020-07-13 14:20:00|10726.4|10725.4|10722|10721|10726.5|10725.6|10722|10721|276
1594650300000|2020-07-13 14:25:00|10721.9|10720.9|10721.5|10720.5|10722.1|10721.1|10719.5|10718.5|361
1594650600000|2020-07-13 14:30:00|10721.4|10720.4|10720.7|10719.7|10721.5|10720.5|10718.8|10717.9|361
1594650900000|2020-07-13 14:35:00|10720.8|10719.8|10720.8|10719.8|10722.6|10721.6|10719.5|10718.5|450
1594651200000|2020-07-13 14:40:00|10720.7|10719.7|10720.2|10719.2|10722|10721|10718.9|10718|430
1594651500000|2020-07-13 14:45:00|10720.3|10719.3|10720.4|10719.4|10722.4|10721.4|10718.9|10718|427
1594651800000|2020-07-13 14:50:00|10720.5|10719.5|10726|10725|10727.2|10726.4|10720.4|10719.4|507
1594652100000|2020-07-13 14:55:00|10726.1|10725.1|10726.8|10725.8|10729.6|10728.8|10725.8|10725|641
1594652400000|2020-07-13 15:00:00|10726.5|10725.5|10725.8|10725.1|10728.3|10727.5|10724.9|10724|596
1594652700000|2020-07-13 15:05:00|10725.7|10724.8|10725.4|10724.4|10727.9|10727|10724.6|10723.7|416
1594653000000|2020-07-13 15:10:00|10725.5|10724.5|10726.5|10725.8|10726.8|10725.9|10724.2|10723.3|432
1594653300000|2020-07-13 15:15:00|10726.6|10725.9|10725.1|10724.1|10728.5|10727.7|10724.6|10723.8|415
1594653600000|2020-07-13 15:20:00|10725|10724|10724.8|10723.8|10726|10725.1|10724.5|10723.5|422
1594653900000|2020-07-13 15:25:00|10724.9|10723.9|10726.7|10725.7|10728.4|10727.5|10724|10723.1|400
1594654200000|2020-07-13 15:30:00|10726.5|10725.8|10731.1|10730.4|10731.5|10730.8|10726.3|10725.4|432
1594654500000|2020-07-13 15:35:00|10731.2|10730.5|10729.9|10729.2|10732.4|10731.5|10729.8|10729|345
1594654800000|2020-07-13 15:40:00|10730|10729.3|10726.5|10725.5|10730.8|10730.1|10726.1|10725.3|355
1594655100000|2020-07-13 15:45:00|10726.6|10725.6|10725.8|10725.1|10726.9|10726.2|10724.8|10723.9|320
1594655400000|2020-07-13 15:50:00|10725.5|10724.8|10723.6|10722.9|10726.7|10725.9|10722.8|10722.1|246
1594655700000|2020-07-13 15:55:00|10723.7|10722.7|10722.6|10721.6|10724|10723|10721.7|10720.8|423
1594656000000|2020-07-13 16:00:00|10722.5|10721.8|10725.6|10724.6|10725.7|10724.9|10722.4|10721.6|299
1594656300000|2020-07-13 16:05:00|10725.7|10724.7|10723.4|10722.4|10725.7|10724.7|10723.1|10722.1|310
1594656600000|2020-07-13 16:10:00|10723.3|10722.3|10723.9|10723.2|10724.6|10723.8|10722.6|10721.9|228
1594656900000|2020-07-13 16:15:00|10724|10723.3|10722|10721.3|10724.2|10723.3|10721.4|10720.7|228
1594657200000|2020-07-13 16:20:00|10722.2|10721.2|10721.1|10720.1|10722.4|10721.6|10719.8|10718.9|255
1594657500000|2020-07-13 16:25:00|10721|10720.3|10719.6|10718.9|10721.6|10720.8|10719.6|10718.9|245
1594657800000|2020-07-13 16:30:00|10719.7|10719|10718.8|10718.1|10721|10720.3|10718.8|10717.9|249
1594658100000|2020-07-13 16:35:00|10718.6|10717.9|10717.3|10716.3|10719|10718.2|10715.7|10715|235
1594658400000|2020-07-13 16:40:00|10717.2|10716.5|10717.3|10716.6|10717.8|10717.1|10716.7|10715.9|198
1594658700000|2020-07-13 16:45:00|10717.2|10716.5|10717.5|10716.5|10717.6|10716.9|10715.5|10714.6|243
1594659000000|2020-07-13 16:50:00|10717.4|10716.7|10719.4|10718.4|10719.5|10718.6|10716.9|10716.2|285
1594659300000|2020-07-13 16:55:00|10719.2|10718.5|10717.6|10716.9|10719.6|10718.8|10715.2|10714.5|424
1594659600000|2020-07-13 17:00:00|10717.8|10717.1|10718.2|10717.5|10719.6|10718.9|10717.8|10717.1|295
1594659900000|2020-07-13 17:05:00|10718.3|10717.3|10718.8|10717.8|10719.5|10718.7|10717.5|10716.6|191
1594660200000|2020-07-13 17:10:00|10718.6|10717.9|10719.1|10718.4|10719.3|10718.4|10718.2|10717.2|185
1594660500000|2020-07-13 17:15:00|10719.3|10718.3|10719.4|10718.4|10719.5|10718.6|10718.5|10717.8|172
1594660800000|2020-07-13 17:20:00|10719.3|10718.6|10718.4|10717.4|10719.4|10718.6|10718.1|10717.1|174
1594661100000|2020-07-13 17:25:00|10718.3|10717.6|10719.8|10719.1|10721.1|10720.2|10718.2|10717.5|250
1594661400000|2020-07-13 17:30:00|10719.9|10719.2|10721.5|10720.8|10722.1|10721.3|10719.8|10719.1|197
1594661700000|2020-07-13 17:35:00|10721.7|10720.7|10722.7|10721.7|10722.9|10722.2|10721.5|10720.6|199
1594662000000|2020-07-13 17:40:00|10722.8|10721.8|10723.4|10722.7|10724.5|10723.7|10722.5|10721.6|210
1594662300000|2020-07-13 17:45:00|10723.5|10722.5|10722.6|10721.9|10723.5|10722.7|10721.6|10720.9|278
1594662600000|2020-07-13 17:50:00|10722.3|10721.6|10722.6|10721.9|10723.3|10722.5|10722.2|10721.4|225
1594662900000|2020-07-13 17:55:00|10722.5|10721.8|10724.3|10723.6|10724.5|10723.6|10722.5|10721.8|198
1594663200000|2020-07-13 18:00:00|10724.5|10723.8|10725.2|10724.5|10725.7|10725|10724.1|10723.4|260
1594663500000|2020-07-13 18:05:00|10725.3|10724.6|10727.3|10726.3|10727.8|10726.9|10725.2|10724.5|284
1594663800000|2020-07-13 18:10:00|10727|10726.4|10727.6|10726.6|10729.1|10728.3|10725.8|10724.9|358
1594664100000|2020-07-13 18:15:00|10727.5|10726.8|10727.1|10726.1|10728.7|10727.9|10726.7|10725.8|249
1594664400000|2020-07-13 18:20:00|10727|10726.3|10727.1|10726.4|10727.9|10727|10725.8|10724.9|289
1594664700000|2020-07-13 18:25:00|10727.4|10726.7|10727.6|10726.9|10728.1|10727.3|10726.3|10725.6|378
1594665000000|2020-07-13 18:30:00|10727.5|10726.8|10730.7|10729.7|10730.7|10729.9|10726.7|10725.8|308
1594665300000|2020-07-13 18:35:00|10730.5|10729.8|10727.7|10726.7|10731.3|10730.4|10727.6|10726.7|326
1594665600000|2020-07-13 18:40:00|10727.8|10726.8|10726.2|10725.2|10727.8|10726.8|10725.9|10725.1|236
1594665900000|2020-07-13 18:45:00|10726|10725.3|10726.7|10726|10728|10727.2|10726|10725.1|287
1594666200000|2020-07-13 18:50:00|10726.6|10725.9|10726.5|10725.8|10727.3|10726.4|10725.5|10724.6|204
1594666500000|2020-07-13 18:55:00|10726.6|10725.9|10728.2|10727.2|10728.6|10727.8|10726.5|10725.8|201
1594666800000|2020-07-13 19:00:00|10728.4|10727.4|10731.1|10730.4|10731.5|10730.5|10728.4|10727.4|548
1594667100000|2020-07-13 19:05:00|10730.9|10730.2|10730.1|10729.1|10732.5|10731.6|10729.9|10729.1|519
1594667400000|2020-07-13 19:10:00|10730.2|10729.2|10728.2|10727.5|10730.8|10730|10726.5|10725.7|390
1594667700000|2020-07-13 19:15:00|10728.5|10727.8|10729.1|10728.1|10729.7|10728.7|10728.4|10727.7|281
1594668000000|2020-07-13 19:20:00|10729.2|10728.2|10728.7|10728|10729.7|10728.9|10728.6|10727.8|232
1594668300000|2020-07-13 19:25:00|10728.6|10727.9|10729|10728.3|10729.7|10728.8|10728.4|10727.6|279
1594668600000|2020-07-13 19:30:00|10728.9|10728.2|10728.9|10727.9|10729.5|10728.6|10727.7|10726.8|419
1594668900000|2020-07-13 19:35:00|10728.7|10728|10728.7|10727.7|10729.2|10728.4|10726.6|10725.7|459
1594669200000|2020-07-13 19:40:00|10728.6|10727.6|10726.6|10725.9|10728.7|10727.7|10725.7|10724.7|423
1594669500000|2020-07-13 19:45:00|10726.7|10725.7|10726.9|10725.9|10727.8|10727|10726.5|10725.7|341
1594669800000|2020-07-13 19:50:00|10726.7|10726|10725.2|10724.5|10727.4|10726.5|10724.8|10724|315
1594670100000|2020-07-13 19:55:00|10725.4|10724.4|10723.7|10722.7|10725.4|10724.5|10723.2|10722.2|396
1594670400000|2020-07-13 20:00:00|10723.8|10722.8|10725.3|10724.3|10725.5|10724.5|10723.8|10722.8|315
1594670700000|2020-07-13 20:05:00|10725.2|10724.2|10723.9|10722.9|10725.3|10724.4|10723.4|10722.6|152
1594671000000|2020-07-13 20:10:00|10723.7|10723|10723.7|10722.7|10724.8|10723.9|10722.8|10721.8|182
1594671300000|2020-07-13 20:15:00|10723.8|10722.8|10722.9|10721.9|10724|10723|10721.9|10720.9|150
1594671600000|2020-07-13 20:20:00|10723|10722|10722.9|10721.9|10723|10722|10722.1|10721.3|108
1594671900000|2020-07-13 20:25:00|10722.8|10721.8|10723.2|10722.2|10724.2|10723.2|10722.5|10721.6|190
1594672200000|2020-07-13 20:30:00|10723.1|10722.1|10724.6|10723.6|10724.9|10724|10722.6|10721.9|218
1594672500000|2020-07-13 20:35:00|10724.8|10723.8|10723.4|10722.4|10725.8|10724.8|10723.3|10722.3|196
1594672800000|2020-07-13 20:40:00|10723.5|10722.5|10726|10725|10726.2|10725.2|10723|10722|299
1594673100000|2020-07-13 20:45:00|10725.9|10724.9|10727.4|10726.4|10727.4|10726.4|10725.2|10724.2|257
1594673400000|2020-07-13 20:50:00|10727.3|10726.3|10729.4|10728.4|10729.4|10728.4|10726.5|10725.5|303
1594673700000|2020-07-13 20:55:00|10729.3|10728.3|10729.7|10728.7|10730.2|10729|10728.5|10727.5|349
1594674000000|2020-07-13 21:00:00|10729.4|10727.7|10733.2|10724.4|10733.2|10728.2|10728.1|10723.7|75
1594674300000|2020-07-13 21:05:00|10732.7|10723.1|10729.1|10723.6|10733.7|10726.1|10728.7|10722.1|1476
1594674600000|2020-07-13 21:10:00|10729.6|10722.9|10732|10725.9|10733|10726.3|10727.9|10721.6|1567
1594674900000|2020-07-13 21:15:00|10732.3|10725.8|10730.8|10725.5|10732.9|10726.5|10730.2|10725.1|1629
1594675200000|2020-07-13 21:20:00|10731.8|10725.7|10731.5|10726.4|10731.9|10726.4|10730.2|10725.3|1508
1594675500000|2020-07-13 21:25:00|10731.6|10725.9|10731|10726.5|10731.9|10726.8|10729.2|10725.6|1496
1594675800000|2020-07-13 21:30:00|10731.2|10726.7|10729.8|10726.2|10731.8|10727.5|10729.4|10725.1|1021
1594676100000|2020-07-13 21:35:00|10729.9|10726.1|10730.3|10724.8|10731.3|10727|10728.5|10721.8|1333
1594676400000|2020-07-13 21:40:00|10730.2|10724.7|10728.9|10723.3|10730.4|10724.9|10727.7|10721.4|1546
1594676700000|2020-07-13 21:45:00|10728.7|10723.2|10729.6|10725.6|10729.8|10725.9|10727.5|10722.6|1424
1594677000000|2020-07-13 21:50:00|10729.9|10725.8|10729|10722.9|10729.9|10726.3|10727.9|10722|1481
1594677300000|2020-07-13 21:55:00|10728.9|10722.7|10730.1|10724.5|10730.5|10725.4|10728.6|10722.7|1336
1594677600000|2020-07-13 22:00:00|10730|10723.8|10730.2|10728.6|10731.7|10729|10729|10723.8|965
1594677900000|2020-07-13 22:05:00|10730|10728.5|10730.6|10729.6|10731.3|10730.1|10729.3|10728|347
1594678200000|2020-07-13 22:10:00|10730.5|10729.5|10729.9|10728.9|10731.4|10730.4|10729.2|10728.2|187
1594678500000|2020-07-13 22:15:00|10730.1|10729.1|10731|10730|10731.5|10730.5|10729.5|10728.5|206
1594678800000|2020-07-13 22:20:00|10731.1|10730.1|10730.3|10729.3|10731.4|10730.4|10730|10729|173
1594679100000|2020-07-13 22:25:00|10730.2|10729.2|10730.4|10729.4|10730.7|10729.7|10729.9|10728.9|143
1594679400000|2020-07-13 22:30:00|10730.5|10729.5|10730|10729|10730.6|10729.6|10729.2|10728.2|222
1594679700000|2020-07-13 22:35:00|10730.1|10729.1|10729.7|10728.7|10730.6|10729.6|10729.5|10728.5|245
1594680000000|2020-07-13 22:40:00|10729.8|10728.8|10730.1|10729.1|10730.7|10729.7|10729.6|10728.6|208
1594680300000|2020-07-13 22:45:00|10730.2|10729.2|10730.4|10729.4|10730.7|10729.7|10729.7|10728.7|111
1594680600000|2020-07-13 22:50:00|10730.5|10729.5|10729.8|10728.8|10730.6|10729.6|10729.5|10728.5|184
1594680900000|2020-07-13 22:55:00|10729.7|10728.7|10730.2|10729.2|10731|10730|10729.5|10728.5|194
1594681200000|2020-07-13 23:00:00|10730.3|10729.3|10732|10731|10732.2|10731.2|10729.9|10728.9|291
1594681500000|2020-07-13 23:05:00|10731.9|10730.9|10729.8|10728.8|10732|10731|10729.4|10728.4|279
1594681800000|2020-07-13 23:10:00|10729.7|10728.7|10729.7|10728.7|10730.5|10729.5|10729.2|10728.2|173
1594682100000|2020-07-13 23:15:00|10729.6|10728.6|10730.7|10729.7|10731.1|10730.1|10729.3|10728.3|205
1594682400000|2020-07-13 23:20:00|10730.8|10729.8|10731|10730|10731.3|10730.3|10730.4|10729.4|160
1594682700000|2020-07-13 23:25:00|10731.1|10730.1|10728.2|10727.2|10731.2|10730.2|10727.4|10726.4|224
1594683000000|2020-07-13 23:30:00|10728.3|10727.3|10728.2|10727.2|10728.9|10727.9|10727.9|10727|162
1594683300000|2020-07-13 23:35:00|10728.3|10727.3|10728.4|10727.4|10728.9|10727.9|10727.4|10726.4|225
1594683600000|2020-07-13 23:40:00|10728.5|10727.5|10728.1|10727.1|10728.8|10727.8|10727.8|10727|158
1594683900000|2020-07-13 23:45:00|10728.3|10727.3|10728.7|10727.7|10728.7|10727.7|10727.7|10726.8|106
1594684200000|2020-07-13 23:50:00|10728.8|10727.8|10729.3|10728.3|10730.1|10729.1|10728.7|10727.7|224
1594684500000|2020-07-13 23:55:00|10729.2|10728.2|10728.7|10727.7|10729.2|10728.2|10726.9|10725.9|262
1594684800000|2020-07-14 00:00:00|10728.8|10727.8|10734.4|10733.4|10736.5|10735.5|10727.7|10726.7|557
1594685100000|2020-07-14 00:05:00|10734.5|10733.5|10732.7|10731.7|10736.2|10735.2|10731.9|10730.9|398
1594685400000|2020-07-14 00:10:00|10732.6|10731.6|10735.2|10734.2|10737.3|10736.3|10732.6|10731.6|386
1594685700000|2020-07-14 00:15:00|10735.1|10734.1|10735.2|10734.2|10736.4|10735.4|10734.5|10733.5|254
1594686000000|2020-07-14 00:20:00|10735.1|10734.4|10735|10734|10736.8|10735.9|10734.7|10733.7|234
1594686300000|2020-07-14 00:25:00|10735.1|10734.1|10732.7|10731.7|10735.5|10734.6|10731.7|10730.8|279
1594686600000|2020-07-14 00:30:00|10732.8|10731.8|10732.2|10731.2|10732.9|10731.9|10731.4|10730.5|181
1594686900000|2020-07-14 00:35:00|10732.3|10731.3|10734.4|10733.4|10734.7|10733.7|10731.3|10730.4|253
1594687200000|2020-07-14 00:40:00|10734.5|10733.5|10733.6|10732.6|10735|10734.1|10733.3|10732.3|205
1594687500000|2020-07-14 00:45:00|10733.7|10732.7|10729.7|10728.7|10734.3|10733.5|10729.5|10728.6|343
1594687800000|2020-07-14 00:50:00|10729.8|10728.8|10725.6|10724.6|10730.5|10729.6|10724.5|10723.5|817
1594688100000|2020-07-14 00:55:00|10725.9|10724.9|10725.3|10724.3|10726.3|10725.3|10723.3|10722.4|481
1594688400000|2020-07-14 01:00:00|10725.2|10724.2|10723.5|10722.5|10725.8|10724.8|10722.7|10721.7|421
1594688700000|2020-07-14 01:05:00|10723.4|10722.4|10724.1|10723.1|10724.6|10723.6|10722.9|10722.1|338
1594689000000|2020-07-14 01:10:00|10724|10723|10724.6|10723.9|10724.8|10723.9|10722.3|10721.3|279
1594689300000|2020-07-14 01:15:00|10724.7|10723.7|10725.2|10724.2|10725.3|10724.5|10724.2|10723.3|208
1594689600000|2020-07-14 01:20:00|10725.1|10724.1|10723.4|10722.4|10725.9|10725.1|10722.9|10722|334
1594689900000|2020-07-14 01:25:00|10723.5|10722.5|10723.3|10722.3|10725|10724.1|10723.2|10722.2|363
1594690200000|2020-07-14 01:30:00|10723.2|10722.5|10719.8|10718.8|10723.4|10722.5|10719.8|10718.8|346
1594690500000|2020-07-14 01:35:00|10719.9|10718.9|10718.5|10717.5|10720.5|10719.6|10718|10717.2|339
1594690800000|2020-07-14 01:40:00|10718.4|10717.4|10717.1|10716.1|10718.8|10718|10716|10715.3|312
1594691100000|2020-07-14 01:45:00|10716.9|10716.2|10719.2|10718.2|10719.5|10718.7|10715.4|10714.5|365
1594691400000|2020-07-14 01:50:00|10719.3|10718.3|10718.2|10717.2|10720.6|10719.6|10717.9|10716.9|252
1594691700000|2020-07-14 01:55:00|10718.3|10717.3|10720.6|10719.6|10720.8|10720|10717.2|10716.5|320
1594692000000|2020-07-14 02:00:00|10720.5|10719.5|10719.5|10718.5|10720.5|10719.5|10717|10716|408
1594692300000|2020-07-14 02:05:00|10719.6|10718.6|10719.6|10718.9|10720.9|10719.9|10719.2|10718.2|174
1594692600000|2020-07-14 02:10:00|10719.8|10718.8|10720|10719|10720.3|10719.5|10719|10718.2|157
1594692900000|2020-07-14 02:15:00|10719.9|10718.9|10720|10719|10720.3|10719.4|10719.5|10718.7|155
1594693200000|2020-07-14 02:20:00|10719.9|10718.9|10721.7|10721|10722|10721.2|10718.7|10717.8|289
1594693500000|2020-07-14 02:25:00|10721.8|10721.1|10722.2|10721.2|10722.6|10721.7|10721.2|10720.4|190
1594693800000|2020-07-14 02:30:00|10722.3|10721.3|10721.9|10720.9|10722.3|10721.4|10721|10720.2|258
1594694100000|2020-07-14 02:35:00|10722|10721|10719.2|10718.2|10722|10721.1|10717.6|10716.8|364
1594694400000|2020-07-14 02:40:00|10719.1|10718.1|10719.6|10718.6|10719.8|10719|10718.3|10717.3|182
1594694700000|2020-07-14 02:45:00|10719.7|10718.7|10718.6|10717.9|10720.2|10719.4|10717.9|10717|201
1594695000000|2020-07-14 02:50:00|10718.8|10717.8|10718.8|10717.8|10719.7|10718.8|10717.7|10716.8|212
1594695300000|2020-07-14 02:55:00|10718.7|10717.7|10719.5|10718.5|10719.6|10718.6|10717.9|10717|204
1594695600000|2020-07-14 03:00:00|10719.4|10718.7|10718.1|10717.1|10719.8|10718.9|10717.4|10716.6|308
1594695900000|2020-07-14 03:05:00|10718|10717|10717.9|10716.9|10718.6|10717.6|10717.2|10716.3|197
1594696200000|2020-07-14 03:10:00|10718|10717|10714.1|10713.4|10718.6|10717.6|10714|10713.3|274
1594696500000|2020-07-14 03:15:00|10714|10713.3|10713.1|10712.1|10714.3|10713.4|10712.3|10711.5|223
1594696800000|2020-07-14 03:20:00|10713.2|10712.2|10713.7|10712.7|10714.3|10713.4|10713|10712.1|186
1594697100000|2020-07-14 03:25:00|10713.8|10712.8|10714.4|10713.4|10714.9|10713.9|10713.6|10712.7|104
1594697400000|2020-07-14 03:30:00|10714.5|10713.8|10715.4|10714.4|10715.7|10714.7|10714.3|10713.4|138
1594697700000|2020-07-14 03:35:00|10715.5|10714.5|10716.6|10715.6|10716.8|10716|10715|10714|150
1594698000000|2020-07-14 03:40:00|10716.5|10715.8|10716.1|10715.1|10717.4|10716.5|10715.4|10714.6|143
1594698300000|2020-07-14 03:45:00|10716|10715|10717.3|10716.3|10717.3|10716.4|10716|10715|147
1594698600000|2020-07-14 03:50:00|10717.2|10716.2|10715.4|10714.4|10717.3|10716.4|10715.4|10714.4|146
1594698900000|2020-07-14 03:55:00|10715.3|10714.6|10716.4|10715.4|10716.5|10715.6|10714.7|10713.8|192
1594699200000|2020-07-14 04:00:00|10716.3|10715.3|10717.2|10716.2|10717.6|10716.6|10714.6|10713.8|191
1594699500000|2020-07-14 04:05:00|10717.3|10716.3|10716.4|10715.7|10717.8|10717|10716.4|10715.7|106
1594699800000|2020-07-14 04:10:00|10716.5|10715.8|10717.5|10716.8|10717.6|10716.8|10716.3|10715.6|99
1594700100000|2020-07-14 04:15:00|10717.6|10716.6|10715.3|10714.6|10717.7|10716.7|10715.2|10714.3|143
1594700400000|2020-07-14 04:20:00|10715.5|10714.5|10716.1|10715.1|10716.1|10715.3|10714.8|10714.1|142
1594700700000|2020-07-14 04:25:00|10716.5|10715.5|10718.3|10717.3|10718.3|10717.3|10716.5|10715.5|205
1594701000000|2020-07-14 04:30:00|10718.1|10717.4|10718.3|10717.6|10719.3|10718.4|10718|10717.1|190
1594701300000|2020-07-14 04:35:00|10718.4|10717.7|10718.3|10717.6|10719.3|10718.4|10717.7|10716.8|165
1594701600000|2020-07-14 04:40:00|10718.4|10717.7|10719.1|10718.4|10719.7|10718.9|10718.2|10717.3|190
1594701900000|2020-07-14 04:45:00|10719.2|10718.5|10719.6|10718.9|10720.1|10719.2|10718.4|10717.4|201
1594702200000|2020-07-14 04:50:00|10719.7|10719|10721.4|10720.4|10722|10721.1|10719.6|10718.8|293
1594702500000|2020-07-14 04:55:00|10721.2|10720.5|10724.3|10723.6|10724.5|10723.6|10721|10720.3|250
1594702800000|2020-07-14 05:00:00|10724.5|10723.8|10725.8|10724.8|10726|10725.3|10724.2|10723.4|262
1594703100000|2020-07-14 05:05:00|10725.7|10725|10725.9|10725.2|10726.3|10725.5|10725.7|10725|82
1594703400000|2020-07-14 05:10:00|10726|10725.3|10725.8|10725.1|10726.8|10726|10725.5|10724.8|163
1594703700000|2020-07-14 05:15:00|10725.7|10725|10725.3|10724.3|10727.1|10726.3|10724.8|10723.9|237
1594704000000|2020-07-14 05:20:00|10725.2|10724.2|10725.2|10724.2|10725.9|10725|10724.9|10724.1|201
1594704300000|2020-07-14 05:25:00|10725|10724.3|10724.7|10723.7|10725.2|10724.4|10724.2|10723.2|161
1594704600000|2020-07-14 05:30:00|10724.8|10723.8|10724.8|10723.8|10725.2|10724.2|10724|10723.1|131
1594704900000|2020-07-14 05:35:00|10724.9|10723.9|10724|10723.3|10725.2|10724.4|10724|10723.3|142
1594705200000|2020-07-14 05:40:00|10724.1|10723.1|10722.9|10721.9|10724.2|10723.3|10722.6|10721.7|223
1594705500000|2020-07-14 05:45:00|10722.8|10721.8|10723.3|10722.6|10723.5|10722.6|10722.5|10721.7|163
1594705800000|2020-07-14 05:50:00|10723.2|10722.5|10722.8|10722.1|10723.8|10723|10722.3|10721.5|169
1594706100000|2020-07-14 05:55:00|10722.7|10722|10723.8|10722.8|10724.9|10724|10722.6|10721.9|194
1594706400000|2020-07-14 06:00:00|10723.7|10722.7|10723.4|10722.4|10724.7|10723.8|10723.2|10722.3|290
1594706700000|2020-07-14 06:05:00|10723.5|10722.5|10725.7|10725|10726.5|10725.6|10723.1|10722.4|329
1594707000000|2020-07-14 06:10:00|10725.8|10725.1|10725.3|10724.3|10726.4|10725.5|10724.2|10723.3|379
1594707300000|2020-07-14 06:15:00|10725.4|10724.7|10727.1|10726.1|10727.8|10726.8|10725.4|10724.5|208
1594707600000|2020-07-14 06:20:00|10727|10726|10729.2|10728.2|10730.1|10729.2|10726.4|10725.4|272
1594707900000|2020-07-14 06:25:00|10729.3|10728.3|10730|10729|10730.7|10729.8|10729|10728|307
1594708200000|2020-07-14 06:30:00|10729.9|10728.9|10730.3|10729.6|10731.7|10730.8|10729.3|10728.4|259
1594708500000|2020-07-14 06:35:00|10730.4|10729.7|10731.6|10730.9|10732|10731.3|10730.2|10729.3|252
1594708800000|2020-07-14 06:40:00|10731.7|10730.7|10731.3|10730.3|10731.9|10731.1|10731|10730.1|224
1594709100000|2020-07-14 06:45:00|10731.2|10730.2|10732.2|10731.2|10732.6|10731.8|10730.9|10730|266
1594709400000|2020-07-14 06:50:00|10732|10731.3|10732.7|10731.7|10733.1|10732.4|10731.1|10730.3|247
1594709700000|2020-07-14 06:55:00|10732.3|10731.6|10731.7|10730.7|10732.9|10732|10731.1|10730.1|228
1594710000000|2020-07-14 07:00:00|10731.8|10730.8|10730.6|10729.6|10731.8|10730.8|10729.7|10728.9|410
1594710300000|2020-07-14 07:05:00|10730.5|10729.5|10730.4|10729.4|10732.2|10731.4|10730.1|10729.3|294
1594710600000|2020-07-14 07:10:00|10730.3|10729.3|10726.9|10725.9|10730.4|10729.6|10726.2|10725.5|338
1594710900000|2020-07-14 07:15:00|10726.6|10725.8|10728.7|10728|10728.8|10728|10724.7|10724|371
1594711200000|2020-07-14 07:20:00|10728.9|10728.2|10728.5|10727.8|10731|10730.1|10728.4|10727.4|440
1594711500000|2020-07-14 07:25:00|10728.7|10727.7|10731.1|10730.1|10731.3|10730.3|10727.3|10726.6|312
1594711800000|2020-07-14 07:30:00|10731|10730|10728.7|10728|10731.7|10731|10727.9|10727.1|409
1594712100000|2020-07-14 07:35:00|10728.6|10727.9|10729.9|10728.9|10730.9|10730.1|10728.5|10727.8|392
1594712400000|2020-07-14 07:40:00|10730|10729|10729.1|10728.1|10730|10729.3|10727|10726.1|485
1594712700000|2020-07-14 07:45:00|10728.9|10728.2|10729.3|10728.6|10729.4|10728.6|10727.7|10726.8|244
1594713000000|2020-07-14 07:50:00|10729.2|10728.5|10729|10728|10730|10729.1|10727.7|10726.8|320
1594713300000|2020-07-14 07:55:00|10729.1|10728.1|10727.8|10726.8|10729.1|10728.1|10727.5|10726.7|217
1594713600000|2020-07-14 08:00:00|10727.7|10727|10728.1|10727.4|10729|10728.1|10725.9|10724.9|296
1594713900000|2020-07-14 08:05:00|10728.2|10727.2|10728.8|10727.8|10729.2|10728.5|10727.5|10726.7|277
1594714200000|2020-07-14 08:10:00|10728.9|10727.9|10729.1|10728.4|10729.6|10728.7|10727.6|10726.8|298
1594714500000|2020-07-14 08:15:00|10729|10728.3|10729.9|10728.9|10731.2|10730.4|10728.4|10727.6|322
1594714800000|2020-07-14 08:20:00|10730|10729|10728.9|10727.9|10730.4|10729.5|10728.5|10727.8|239
1594715100000|2020-07-14 08:25:00|10728.7|10728|10729.6|10728.6|10729.9|10729.1|10728.2|10727.4|268
1594715400000|2020-07-14 08:30:00|10729.2|10728.5|10730|10729|10730.2|10729.5|10729.1|10728.3|269
1594715700000|2020-07-14 08:35:00|10729.9|10729.2|10728.9|10728.2|10730.3|10729.4|10728.7|10727.9|256
1594716000000|2020-07-14 08:40:00|10729|10728.3|10727.4|10726.4|10729.2|10728.4|10726.9|10726|242
1594716300000|2020-07-14 08:45:00|10727.3|10726.3|10726.9|10726.2|10728.1|10727.4|10726.7|10726|212
1594716600000|2020-07-14 08:50:00|10726.8|10726.1|10730.8|10730.1|10731.4|10730.5|10725.6|10724.8|375
1594716900000|2020-07-14 08:55:00|10730.9|10729.8|10732.1|10731.1|10732.9|10732|10730.8|10729.8|256
1594717200000|2020-07-14 09:00:00|10732|10731|10735.1|10734.1|10735.7|10734.8|10731.6|10730.8|439
1594717500000|2020-07-14 09:05:00|10734.9|10733.9|10732.7|10731.7|10735.9|10734.9|10732.6|10731.7|429
1594717800000|2020-07-14 09:10:00|10732.8|10731.8|10734.1|10733.1|10734.7|10733.7|10732|10731.2|391
1594718100000|2020-07-14 09:15:00|10734.2|10733.2|10735.3|10734.3|10735.8|10734.9|10733.6|10732.8|428
1594718400000|2020-07-14 09:20:00|10735.4|10734.4|10733.8|10733.1|10735.8|10734.8|10733.3|10732.5|326
1594718700000|2020-07-14 09:25:00|10733.7|10733|10734|10733|10734.6|10733.6|10733.2|10732.4|294
1594719000000|2020-07-14 09:30:00|10733.9|10732.9|10731.4|10730.7|10734|10733.2|10731.2|10730.4|431
1594719300000|2020-07-14 09:35:00|10731.3|10730.6|10732.5|10731.5|10732.8|10732|10731|10730.3|282
1594719600000|2020-07-14 09:40:00|10732.6|10731.6|10731.9|10730.9|10733.1|10732.3|10731|10730.2|376
1594719900000|2020-07-14 09:45:00|10731.8|10731.1|10731.6|10730.6|10732.7|10731.7|10731|10730.2|363
1594720200000|2020-07-14 09:50:00|10731.5|10730.5|10731.4|10730.7|10732.5|10731.5|10730.9|10730.1|351
1594720500000|2020-07-14 09:55:00|10731.5|10730.8|10733.5|10732.5|10734|10733|10731.4|10730.7|320
1594720800000|2020-07-14 10:00:00|10733.4|10732.4|10734.8|10734.1|10734.8|10734.1|10732.7|10731.8|290
1594721100000|2020-07-14 10:05:00|10734.7|10734|10738.1|10737.1|10738.2|10737.5|10733.9|10732.9|328
1594721400000|2020-07-14 10:10:00|10738|10737|10739.1|10738.1|10740|10739.2|10738|10737|291
1594721700000|2020-07-14 10:15:00|10739.2|10738.2|10739.6|10738.9|10740.3|10739.5|10737.3|10736.4|270
1594722000000|2020-07-14 10:20:00|10739.7|10738.7|10739.5|10738.8|10740.1|10739.4|10738.6|10737.7|294
1594722300000|2020-07-14 10:25:00|10739.6|10738.9|10738.6|10737.6|10739.8|10738.9|10738|10737|184
1594722600000|2020-07-14 10:30:00|10738.5|10737.5|10738.5|10737.5|10738.7|10737.7|10737.6|10736.8|234
1594722900000|2020-07-14 10:35:00|10738.3|10737.6|10737.9|10736.9|10738.5|10737.7|10737.7|10736.8|251
1594723200000|2020-07-14 10:40:00|10738|10737|10738.6|10737.6|10740|10739.2|10737.4|10736.5|401
1594723500000|2020-07-14 10:45:00|10738.5|10737.5|10739.2|10738.2|10740.2|10739.3|10738.4|10737.5|358
1594723800000|2020-07-14 10:50:00|10739.1|10738.4|10738.4|10737.7|10740.4|10739.7|10738.4|10737.4|261
1594724100000|2020-07-14 10:55:00|10738.5|10737.8|10740.2|10739.5|10740.5|10739.8|10738.4|10737.6|273
1594724400000|2020-07-14 11:00:00|10739.8|10739.1|10740.3|10739.3|10741.2|10740.3|10738.9|10738.1|304
1594724700000|2020-07-14 11:05:00|10740.1|10739.4|10741.1|10740.1|10741.4|10740.6|10740.1|10739.3|260
1594725000000|2020-07-14 11:10:00|10741.2|10740.2|10741.7|10741|10742.1|10741.3|10740.9|10740|267
1594725300000|2020-07-14 11:15:00|10741.8|10741.1|10739.1|10738.4|10742.1|10741.2|10738.7|10737.9|298
1594725600000|2020-07-14 11:20:00|10739.2|10738.2|10740.9|10739.9|10741.2|10740.4|10738.5|10737.7|204
1594725900000|2020-07-14 11:25:00|10740.8|10740.1|10738.8|10738.1|10741.2|10740.3|10738.8|10738|243
1594726200000|2020-07-14 11:30:00|10738.9|10738.2|10740.2|10739.2|10740.3|10739.5|10738.7|10737.9|225
1594726500000|2020-07-14 11:35:00|10740.1|10739.1|10739|10738|10740.1|10739.1|10738.7|10737.9|220
1594726800000|2020-07-14 11:40:00|10738.7|10737.9|10735.9|10735.2|10739|10738|10735.5|10734.6|321
1594727100000|2020-07-14 11:45:00|10736|10735.3|10737|10736|10737|10736.2|10735.9|10735.2|237
1594727400000|2020-07-14 11:50:00|10736.9|10736.2|10736.2|10735.5|10737.5|10736.7|10736.1|10735.2|198
1594727700000|2020-07-14 11:55:00|10736.1|10735.4|10737.1|10736.4|10737.3|10736.5|10735.5|10734.7|327
1594728000000|2020-07-14 12:00:00|10737.2|10736.1|10737.5|10736.5|10737.9|10737|10734.7|10733.8|455
1594728300000|2020-07-14 12:05:00|10737.4|10736.4|10738.9|10737.9|10739|10738.2|10736.9|10736.2|172
1594728600000|2020-07-14 12:10:00|10739|10738|10740.3|10739.6|10740.6|10739.7|10739|10738|177
1594728900000|2020-07-14 12:15:00|10740.4|10739.4|10740.3|10739.3|10741|10740.3|10739.3|10738.6|250
1594729200000|2020-07-14 12:20:00|10740.2|10739.2|10740.4|10739.4|10741.2|10740.3|10739.5|10738.6|295
1594729500000|2020-07-14 12:25:00|10740.3|10739.3|10740.2|10736.9|10740.9|10739.8|10738.9|10735.9|247
1594729800000|2020-07-14 12:30:00|10740|10737|10733.3|10732.3|10744.7|10742.9|10732.6|10731.7|662
1594730100000|2020-07-14 12:35:00|10733.4|10732.4|10736|10735|10736.4|10735.4|10732.4|10731.5|540
1594730400000|2020-07-14 12:40:00|10735.9|10734.9|10737.6|10736.6|10739|10738.1|10735.7|10734.8|411
1594730700000|2020-07-14 12:45:00|10737.7|10736.7|10735.5|10734.5|10738.4|10737.5|10734.7|10733.7|432
1594731000000|2020-07-14 12:50:00|10735.4|10734.4|10735.6|10734.6|10736.6|10735.6|10733.9|10733|345
1594731300000|2020-07-14 12:55:00|10735.7|10734.7|10735.7|10734.7|10736.7|10735.8|10733.4|10732.4|478
1594731600000|2020-07-14 13:00:00|10735.6|10734.6|10733.5|10732.5|10736.4|10735.4|10731.6|10730.6|363
1594731900000|2020-07-14 13:05:00|10733.4|10732.4|10735|10734|10736.9|10736|10733.4|10732.4|447
1594732200000|2020-07-14 13:10:00|10734.9|10733.9|10735.5|10734.5|10736.5|10735.6|10733.6|10732.7|511
1594732500000|2020-07-14 13:15:00|10735.6|10734.6|10736.3|10735.3|10738|10737|10734.8|10734|412
1594732800000|2020-07-14 13:20:00|10736.2|10735.5|10736.2|10735.2|10737.9|10737.1|10735.6|10734.6|331
1594733100000|2020-07-14 13:25:00|10736.3|10735.3|10735.8|10735.1|10737.4|10736.6|10735.2|10734.2|447
1594733400000|2020-07-14 13:30:00|10735.9|10734.8|10733.3|10732.3|10737.7|10736.7|10732.2|10731.2|689
1594733700000|2020-07-14 13:35:00|10733.4|10732.4|10733.5|10732.5|10734.4|10733.4|10731.5|10730.6|539
1594734000000|2020-07-14 13:40:00|10733.6|10732.6|10730.4|10729.4|10734.4|10733.4|10729|10728.3|574
1594734300000|2020-07-14 13:45:00|10730.3|10729.3|10731.2|10730.2|10731.7|10730.7|10727.8|10726.9|574
1594734600000|2020-07-14 13:50:00|10731.3|10730.3|10729.5|10728.8|10733.1|10732.1|10728.4|10727.5|645
1594734900000|2020-07-14 13:55:00|10729.7|10728.7|10731.3|10730.3|10731.3|10730.5|10728.4|10727.6|703
1594735200000|2020-07-14 14:00:00|10731.1|10730.4|10729|10728|10731.8|10730.8|10728|10727.2|667
1594735500000|2020-07-14 14:05:00|10729.1|10728.1|10727.8|10727.1|10729.1|10728.1|10726.4|10725.6|678
1594735800000|2020-07-14 14:10:00|10727.7|10727|10728.5|10727.5|10729.7|10728.8|10727.1|10726.2|496
1594736100000|2020-07-14 14:15:00|10728.4|10727.4|10726.7|10725.7|10728.9|10728.1|10726.1|10725.2|592
1594736400000|2020-07-14 14:20:00|10726.4|10725.4|10724|10723.3|10726.6|10725.6|10724|10723|480
1594736700000|2020-07-14 14:25:00|10724.1|10723|10723.2|10722.2|10724.3|10723.5|10722|10721|564
1594737000000|2020-07-14 14:30:00|10723.1|10722.1|10725.6|10724.6|10726.1|10725.1|10722.7|10721.7|608
1594737300000|2020-07-14 14:35:00|10725.5|10724.5|10726.5|10725.8|10728|10727.2|10724|10723.2|575
1594737600000|2020-07-14 14:40:00|10726.4|10725.7|10727.9|10726.9|10728|10727.1|10725|10724.1|638
1594737900000|2020-07-14 14:45:00|10727.8|10726.8|10728|10727|10728.4|10727.5|10723.2|10722.4|681
1594738200000|2020-07-14 14:50:00|10727.7|10726.9|10727.1|10726.1|10729.9|10729.1|10724.3|10723.3|636
1594738500000|2020-07-14 14:55:00|10727.2|10726.2|10724|10723.3|10727.6|10726.6|10723.9|10723|572
1594738800000|2020-07-14 15:00:00|10723.9|10723.2|10726.4|10725.4|10726.6|10725.8|10723.6|10722.9|670
1594739100000|2020-07-14 15:05:00|10726.2|10725.5|10723.7|10723|10727.9|10727.2|10723.6|10722.6|599
1594739400000|2020-07-14 15:10:00|10723.6|10722.9|10723.7|10722.7|10724.4|10723.4|10721.6|10720.9|440
1594739700000|2020-07-14 15:15:00|10723.6|10722.6|10724|10723|10725.1|10724.2|10722|10721|381
1594740000000|2020-07-14 15:20:00|10723.9|10722.9|10723.2|10722.5|10724.2|10723.4|10722.1|10721.2|516
1594740300000|2020-07-14 15:25:00|10723.3|10722.6|10723.3|10722.3|10724.8|10724|10722.5|10721.8|433
1594740600000|2020-07-14 15:30:00|10723.4|10722.4|10722|10721.3|10723.6|10722.8|10721.9|10721.1|374
1594740900000|2020-07-14 15:35:00|10721.9|10721.2|10723|10722.3|10723.8|10722.9|10721.5|10720.7|273
1594741200000|2020-07-14 15:40:00|10723.1|10722.4|10721|10720|10723.1|10722.4|10720.3|10719.6|291
1594741500000|2020-07-14 15:45:00|10721.1|10720.4|10723.2|10722.2|10723.2|10722.4|10719.8|10719|408
1594741800000|2020-07-14 15:50:00|10723.1|10722.1|10724.1|10723.4|10724.2|10723.5|10721.3|10720.5|316
1594742100000|2020-07-14 15:55:00|10724|10723.3|10721|10720|10724.6|10723.7|10720.6|10719.7|335
1594742400000|2020-07-14 16:00:00|10720.9|10719.9|10722.3|10721.6|10722.7|10721.9|10720.7|10719.9|384
1594742700000|2020-07-14 16:05:00|10722.2|10721.5|10722.5|10721.8|10722.8|10722.1|10721.6|10720.7|228
1594743000000|2020-07-14 16:10:00|10722.4|10721.7|10722.1|10721.4|10723.2|10722.4|10721.2|10720.3|290
1594743300000|2020-07-14 16:15:00|10722.2|10721.5|10721.5|10720.5|10722.5|10721.8|10720.1|10719.3|252
1594743600000|2020-07-14 16:20:00|10721.3|10720.6|10722.4|10721.7|10722.5|10721.8|10720.6|10719.8|186
1594743900000|2020-07-14 16:25:00|10722.3|10721.6|10723.1|10722.1|10723.3|10722.4|10721.9|10721|249
1594744200000|2020-07-14 16:30:00|10723.2|10722.2|10722|10721|10723.3|10722.5|10720.9|10720.1|260
1594744500000|2020-07-14 16:35:00|10721.9|10720.9|10720|10719|10721.9|10721.1|10719.5|10718.8|203
1594744800000|2020-07-14 16:40:00|10719.9|10719.2|10720.1|10719.1|10721|10720.3|10719.2|10718.5|195
1594745100000|2020-07-14 16:45:00|10720|10719|10721.3|10720.6|10721.7|10720.9|10719.5|10718.7|240
1594745400000|2020-07-14 16:50:00|10721.4|10720.7|10720.6|10719.9|10721.5|10720.7|10720.3|10719.5|170
1594745700000|2020-07-14 16:55:00|10720.7|10720|10720.1|10719.4|10721|10720.2|10719.1|10718.2|302
1594746000000|2020-07-14 17:00:00|10720|10719.3|10720.7|10720|10721.4|10720.5|10719.3|10718.4|251
1594746300000|2020-07-14 17:05:00|10720.8|10720.1|10720.6|10719.6|10721.9|10721|10719.5|10718.8|245
1594746600000|2020-07-14 17:10:00|10720.5|10719.5|10719.3|10718.6|10720.9|10720.1|10718.9|10718.2|177
1594746900000|2020-07-14 17:15:00|10719.5|10718.5|10720.8|10719.8|10721.2|10720.3|10718.9|10718.1|247
1594747200000|2020-07-14 17:20:00|10720.7|10720|10720.3|10719.6|10721|10720.1|10720|10719.1|186
1594747500000|2020-07-14 17:25:00|10720.2|10719.5|10720.1|10719.1|10720.4|10719.6|10719.5|10718.5|170
1594747800000|2020-07-14 17:30:00|10720|10719|10720.2|10719.2|10721.1|10720.2|10719.4|10718.5|211
1594748100000|2020-07-14 17:35:00|10720.1|10719.1|10720.5|10719.5|10721.3|10720.5|10720|10719.1|307
1594748400000|2020-07-14 17:40:00|10720.6|10719.6|10721.3|10720.6|10721.7|10720.9|10720.1|10719.3|233
1594748700000|2020-07-14 17:45:00|10721.2|10720.5|10720|10719.3|10721.4|10720.6|10719.7|10719|167
1594749000000|2020-07-14 17:50:00|10720.2|10719.2|10719.6|10718.9|10720.2|10719.3|10719.1|10718.3|202
1594749300000|2020-07-14 17:55:00|10719.7|10719|10721.5|10720.5|10721.9|10721|10719.3|10718.3|521
1594749600000|2020-07-14 18:00:00|10721.4|10720.4|10721.3|10720.3|10722|10721|10719.5|10718.7|409
1594749900000|2020-07-14 18:05:00|10721.2|10720.2|10717.8|10716.8|10721.2|10720.2|10717.4|10716.4|334
1594750200000|2020-07-14 18:10:00|10717.7|10716.7|10717.4|10716.4|10717.8|10716.8|10717|10716.2|153
1594750500000|2020-07-14 18:15:00|10717.2|10716.5|10716.7|10715.7|10717.4|10716.5|10716.2|10715.5|126
1594750800000|2020-07-14 18:20:00|10716.8|10715.8|10717.4|10716.4|10718.2|10717.3|10716.6|10715.7|229
1594751100000|2020-07-14 18:25:00|10717.5|10716.5|10717.3|10716.3|10718.6|10717.6|10716.7|10715.8|155
1594751400000|2020-07-14 18:30:00|10717.4|10716.4|10718|10717|10718.2|10717.3|10716.5|10715.6|180
1594751700000|2020-07-14 18:35:00|10718.1|10717.1|10719|10718|10719.5|10718.7|10717.8|10716.9|183
1594752000000|2020-07-14 18:40:00|10719.1|10718.1|10719.1|10718.4|10719.5|10718.6|10718.5|10717.7|229
1594752300000|2020-07-14 18:45:00|10719.2|10718.2|10719|10718.3|10719.7|10718.8|10718.8|10717.9|230
1594752600000|2020-07-14 18:50:00|10719.2|10718.2|10719.1|10718.1|10719.6|10718.9|10719|10718|138
1594752900000|2020-07-14 18:55:00|10719.2|10718.2|10720.6|10719.9|10720.6|10719.9|10718.4|10717.4|292
1594753200000|2020-07-14 19:00:00|10720.5|10719.8|10724.2|10723.5|10724.4|10723.5|10720.5|10719.6|351
1594753500000|2020-07-14 19:05:00|10724.3|10723.3|10723.7|10722.7|10724.4|10723.6|10722.8|10721.9|252
1594753800000|2020-07-14 19:10:00|10723.6|10722.6|10723|10722|10724|10723.2|10722.7|10722|226
1594754100000|2020-07-14 19:15:00|10723.1|10722.1|10724.6|10723.9|10724.9|10724|10721.8|10721.1|285
1594754400000|2020-07-14 19:20:00|10724.7|10724|10723.5|10722.5|10725.3|10724.3|10723.3|10722.5|209
1594754700000|2020-07-14 19:25:00|10723.3|10722.6|10723.1|10722.4|10723.5|10722.6|10722.6|10721.6|148
1594755000000|2020-07-14 19:30:00|10723.2|10722.5|10723.5|10722.5|10723.8|10723|10722.6|10721.7|232
1594755300000|2020-07-14 19:35:00|10723.3|10722.6|10724.6|10723.6|10724.7|10723.8|10723.3|10722.4|183
1594755600000|2020-07-14 19:40:00|10724.4|10723.7|10724.6|10723.6|10725.2|10724.3|10723.7|10722.9|204
1594755900000|2020-07-14 19:45:00|10724.5|10723.5|10725|10724|10725.6|10724.7|10724.4|10723.5|194
1594756200000|2020-07-14 19:50:00|10724.9|10724.2|10725.6|10724.9|10726.1|10725.1|10724.4|10723.4|281
1594756500000|2020-07-14 19:55:00|10725.8|10724.8|10727.9|10726.9|10727.9|10726.9|10725.8|10724.8|290
1594756800000|2020-07-14 20:00:00|10727.5|10726.8|10728.1|10727.1|10728.1|10727.2|10727|10726|177
1594757100000|2020-07-14 20:05:00|10728|10727|10728.6|10727.6|10728.7|10727.7|10727.5|10726.6|157
1594757400000|2020-07-14 20:10:00|10728.7|10727.7|10728.7|10727.7|10729.2|10728.2|10728.4|10727.4|129
1594757700000|2020-07-14 20:15:00|10728.8|10727.8|10728.2|10727.2|10729.4|10728.6|10727.5|10726.6|176
1594758000000|2020-07-14 20:20:00|10728.1|10727.1|10728.1|10727.1|10728.3|10727.4|10727.6|10726.6|138
1594758300000|2020-07-14 20:25:00|10728.2|10727.2|10728.2|10727.2|10728.8|10727.8|10727.8|10726.8|105
1594758600000|2020-07-14 20:30:00|10728.1|10727.1|10727.6|10726.6|10728.3|10727.3|10727.5|10726.5|79
1594758900000|2020-07-14 20:35:00|10727.5|10726.5|10726.5|10725.5|10727.7|10726.7|10726.4|10725.4|100
1594759200000|2020-07-14 20:40:00|10726.4|10725.4|10726.3|10725.3|10726.5|10725.5|10726|10725|90
1594759500000|2020-07-14 20:45:00|10726.2|10725.2|10725.2|10724.2|10726.2|10725.2|10724.8|10723.8|130
1594759800000|2020-07-14 20:50:00|10725.1|10724.1|10724.6|10723.6|10725.2|10724.2|10723.9|10722.9|86
1594760100000|2020-07-14 20:55:00|10724.5|10723.5|10724.3|10723.3|10725.4|10724.4|10723.7|10722.3|172
1594760400000|2020-07-14 21:00:00|10724.1|10723.1|10726.6|10717.9|10727.7|10723.1|10723.4|10716.3|43
1594760700000|2020-07-14 21:05:00|10728.3|10717.3|10727.1|10724.1|10730.6|10724.3|10724.8|10715.8|233
1594761000000|2020-07-14 21:10:00|10727.2|10724|10725.7|10721.5|10730|10725.2|10724.7|10717|354
1594761300000|2020-07-14 21:15:00|10725.8|10721.8|10726.2|10722.7|10727.4|10723.2|10725|10721.5|226
1594761600000|2020-07-14 21:20:00|10726.3|10722.6|10728|10723.4|10729|10724.1|10726.1|10720.4|183
1594761900000|2020-07-14 21:25:00|10727.8|10723.5|10728.8|10723.2|10729.8|10724.6|10727|10722.5|294
1594762200000|2020-07-14 21:30:00|10728.7|10723.3|10727.3|10723.2|10729.5|10724.5|10726.9|10722.9|293
1594762500000|2020-07-14 21:35:00|10727.1|10723.5|10727.8|10723.6|10728.9|10725.5|10726.2|10722.9|330
1594762800000|2020-07-14 21:40:00|10728|10723.5|10727.8|10723.6|10728.3|10725|10726.5|10722.9|346
1594763100000|2020-07-14 21:45:00|10727.6|10723.8|10727.8|10723.8|10728.4|10724.8|10727|10723|327
1594763400000|2020-07-14 21:50:00|10727.4|10724|10726.9|10723.5|10728.4|10724.3|10726.4|10722.6|382
1594763700000|2020-07-14 21:55:00|10726.8|10723.9|10727.2|10722.9|10728.4|10723.9|10726.5|10721.7|495
1594764000000|2020-07-14 22:00:00|10727|10723|10729.9|10728.9|10729.9|10728.9|10726.7|10723|725
1594764300000|2020-07-14 22:05:00|10729.8|10728.8|10727.6|10726.6|10730.3|10729.3|10727.5|10726.4|310
1594764600000|2020-07-14 22:10:00|10727.7|10726.7|10728.7|10727.7|10728.7|10727.7|10726.4|10725.3|224
1594764900000|2020-07-14 22:15:00|10728.6|10727.6|10729.4|10728.4|10729.8|10728.8|10727.6|10726.6|223
1594765200000|2020-07-14 22:20:00|10729.2|10728.2|10727.4|10726.4|10729.8|10728.8|10727.4|10726.4|196
1594765500000|2020-07-14 22:25:00|10727.5|10726.5|10729|10728|10729.4|10728.1|10727.3|10726.3|199
1594765800000|2020-07-14 22:30:00|10729.2|10728.2|10728|10727|10729.2|10728.2|10727.7|10726.6|225
1594766100000|2020-07-14 22:35:00|10728.1|10727.1|10728.6|10727.6|10728.9|10727.9|10727.3|10726.3|112
1594766400000|2020-07-14 22:40:00|10728.5|10727.5|10727.3|10726.3|10729.1|10728.1|10727.3|10726.3|182
1594766700000|2020-07-14 22:45:00|10727.4|10726.4|10726.1|10725.1|10727.6|10726.4|10725.9|10724.9|198
1594767000000|2020-07-14 22:50:00|10726|10725|10726.7|10725.7|10727|10726|10725.5|10724.5|126
1594767300000|2020-07-14 22:55:00|10726.8|10725.8|10727.3|10726.3|10728.1|10727.1|10726.4|10725.4|197
1594767600000|2020-07-14 23:00:00|10727.7|10726.7|10728.4|10727.4|10729.1|10728.1|10727.7|10726.7|248
1594767900000|2020-07-14 23:05:00|10728.5|10727.5|10728.3|10727.3|10729|10728|10728.3|10727.3|180
1594768200000|2020-07-14 23:10:00|10728.4|10727.4|10727.6|10726.6|10728.4|10727.4|10726.8|10725.8|205
1594768500000|2020-07-14 23:15:00|10727.4|10726.4|10726.6|10725.6|10727.9|10726.9|10726.3|10725.3|164
1594768800000|2020-07-14 23:20:00|10726.9|10725.9|10727.7|10726.7|10727.8|10726.8|10726.8|10725.8|225
1594769100000|2020-07-14 23:25:00|10727.6|10726.6|10727|10726|10727.7|10726.7|10726.8|10725.8|73
1594769400000|2020-07-14 23:30:00|10727.1|10726.1|10726.2|10725.2|10727.2|10726.2|10725.8|10724.8|127
1594769700000|2020-07-14 23:35:00|10726.3|10725.3|10726|10725|10726.4|10725.4|10725.7|10724.7|184
1594770000000|2020-07-14 23:40:00|10725.9|10724.9|10725.1|10724.1|10725.9|10724.9|10723.8|10722.8|153
1594770300000|2020-07-14 23:45:00|10724.9|10723.9|10723.3|10722.3|10724.9|10723.9|10723.2|10722.2|249
1594770600000|2020-07-14 23:50:00|10723.2|10722.2|10724|10723|10724.1|10723.1|10722.8|10721.8|150
1594770900000|2020-07-14 23:55:00|10724.1|10723.1|10725.2|10724.2|10725.8|10724.8|10723.8|10722.8|208
1594771200000|2020-07-15 00:00:00|10725.3|10724.3|10721.7|10720.7|10725.5|10724.5|10720.7|10719.7|296
1594771500000|2020-07-15 00:05:00|10721.8|10720.8|10721.4|10720.4|10723.6|10722.6|10720|10719|359
1594771800000|2020-07-15 00:10:00|10721.5|10720.5|10721.8|10720.8|10722.7|10721.7|10719.4|10718.5|365
1594772100000|2020-07-15 00:15:00|10721.7|10721|10721.3|10720.3|10723.1|10722.2|10721.1|10720.1|279
1594772400000|2020-07-15 00:20:00|10721.4|10720.4|10722.3|10721.3|10724|10723.1|10721.3|10720.3|249
1594772700000|2020-07-15 00:25:00|10722.4|10721.4|10724.1|10723.1|10724.9|10724|10722.4|10721.4|290
1594773000000|2020-07-15 00:30:00|10724.2|10723.2|10723|10722|10724.9|10724|10722.8|10721.8|294
1594773300000|2020-07-15 00:35:00|10722.8|10722.1|10723.7|10722.7|10724.1|10723.2|10722.2|10721.2|213
1594773600000|2020-07-15 00:40:00|10723.8|10722.8|10725.9|10724.9|10726|10725|10723.5|10722.5|225
1594773900000|2020-07-15 00:45:00|10726.1|10725.1|10725.8|10724.8|10726.8|10725.8|10724.6|10723.7|224
1594774200000|2020-07-15 00:50:00|10725.5|10724.5|10728.9|10727.9|10729.6|10728.8|10724.8|10723.8|495
1594774500000|2020-07-15 00:55:00|10729|10728|10730.4|10729.4|10731.1|10730.1|10728|10727|506
1594774800000|2020-07-15 01:00:00|10730.3|10729.3|10728.6|10727.6|10730.5|10729.7|10727.7|10726.9|300
1594775100000|2020-07-15 01:05:00|10728.5|10727.5|10728.4|10727.4|10729.2|10728.2|10726.9|10725.9|255
1594775400000|2020-07-15 01:10:00|10728.3|10727.3|10727.5|10726.5|10728.9|10727.9|10727.1|10726.1|233
1594775700000|2020-07-15 01:15:00|10727.6|10726.6|10729.8|10728.8|10731.4|10730.4|10727.5|10726.5|290
1594776000000|2020-07-15 01:20:00|10729.6|10728.6|10728.7|10727.7|10730.8|10729.8|10728.5|10727.6|295
1594776300000|2020-07-15 01:25:00|10728.6|10727.6|10727.6|10726.6|10729.5|10728.5|10727.2|10726.2|307
1594776600000|2020-07-15 01:30:00|10727.7|10726.7|10728.2|10727.2|10729.3|10728.3|10726.3|10725.3|454
1594776900000|2020-07-15 01:35:00|10728.1|10727.1|10728.2|10727.2|10729.9|10728.9|10726.8|10725.8|279
1594777200000|2020-07-15 01:40:00|10728.3|10727.3|10724.5|10723.5|10729.3|10728.3|10722.9|10721.9|359
1594777500000|2020-07-15 01:45:00|10724.4|10723.4|10723.5|10722.5|10724.4|10723.4|10721.4|10720.5|355
1594777800000|2020-07-15 01:50:00|10723.4|10722.4|10725.8|10724.8|10725.8|10724.8|10723.4|10722.4|251
1594778100000|2020-07-15 01:55:00|10725.9|10724.9|10724.5|10723.5|10725.9|10725|10723.3|10722.5|241
1594778400000|2020-07-15 02:00:00|10724.7|10723.7|10724.6|10723.6|10725.7|10724.7|10723.8|10722.8|188
1594778700000|2020-07-15 02:05:00|10724.7|10723.7|10726.2|10725.2|10726.5|10725.5|10724.1|10723.1|170
1594779000000|2020-07-15 02:10:00|10726.3|10725.3|10725.6|10724.6|10726.3|10725.5|10725|10724|224
1594779300000|2020-07-15 02:15:00|10725.7|10724.7|10726.9|10725.9|10727|10726|10725.6|10724.6|145
1594779600000|2020-07-15 02:20:00|10727|10726|10726.8|10725.8|10727.5|10726.5|10725.8|10725|259
1594779900000|2020-07-15 02:25:00|10726.7|10725.7|10725.5|10724.5|10727.1|10726.2|10725.1|10724.1|215
1594780200000|2020-07-15 02:30:00|10725.6|10724.6|10725.6|10724.6|10725.9|10724.9|10725.3|10724.3|53
1594780500000|2020-07-15 02:35:00|10725.5|10724.5|10725.6|10724.6|10725.9|10724.9|10724.4|10723.4|119
1594780800000|2020-07-15 02:40:00|10725.7|10724.7|10724.6|10723.6|10726.5|10725.5|10724.4|10723.4|144
1594781100000|2020-07-15 02:45:00|10724.7|10723.7|10726.6|10725.6|10727|10726.1|10724.5|10723.6|211
1594781400000|2020-07-15 02:50:00|10726.7|10725.7|10727.8|10726.8|10727.8|10727|10726.4|10725.6|86
1594781700000|2020-07-15 02:55:00|10727.7|10726.7|10728.4|10727.4|10728.8|10727.8|10726.1|10725.1|233
1594782000000|2020-07-15 03:00:00|10728.2|10727.5|10726.8|10725.8|10728.9|10727.9|10726.7|10725.7|169
1594782300000|2020-07-15 03:05:00|10726.7|10725.7|10726.8|10725.8|10726.9|10726.1|10725.3|10724.3|379
1594782600000|2020-07-15 03:10:00|10726.7|10725.7|10726.9|10725.9|10727.7|10726.7|10725.5|10724.7|306
1594782900000|2020-07-15 03:15:00|10727|10726.2|10727.5|10726.5|10728.1|10727.2|10726.7|10725.7|313
1594783200000|2020-07-15 03:20:00|10727.7|10726.7|10728.4|10727.4|10728.4|10727.4|10727.2|10726.3|211
1594783500000|2020-07-15 03:25:00|10728.5|10727.5|10729|10728|10729.2|10728.2|10727.8|10727|122
1594783800000|2020-07-15 03:30:00|10728.6|10727.9|10727.7|10726.7|10728.8|10727.9|10726.4|10725.5|264
1594784100000|2020-07-15 03:35:00|10727.8|10726.8|10727.5|10726.5|10727.9|10727.1|10726.6|10725.8|184
1594784400000|2020-07-15 03:40:00|10727.4|10726.4|10728.4|10727.4|10729.2|10728.2|10727.2|10726.3|164
1594784700000|2020-07-15 03:45:00|10728.5|10727.5|10728.4|10727.7|10729.1|10728.2|10727.3|10726.3|186
1594785000000|2020-07-15 03:50:00|10728.5|10727.8|10730.2|10729.2|10730.9|10729.9|10728.2|10727.5|213
1594785300000|2020-07-15 03:55:00|10730.3|10729.3|10729.1|10728.4|10730.8|10729.9|10728.8|10728|191
1594785600000|2020-07-15 04:00:00|10729.3|10728.3|10729.6|10728.6|10729.6|10728.7|10727.9|10727.1|190
1594785900000|2020-07-15 04:05:00|10729.5|10728.5|10728.2|10727.5|10729.7|10728.7|10727.9|10727.1|98
1594786200000|2020-07-15 04:10:00|10728.3|10727.2|10729.6|10728.6|10730.1|10729.2|10728.2|10727.2|202
1594786500000|2020-07-15 04:15:00|10729.7|10728.7|10729.1|10728.1|10730|10729.1|10728.8|10727.8|127
1594786800000|2020-07-15 04:20:00|10729|10728|10727.1|10726.4|10729.3|10728.5|10726.9|10726.1|223
1594787100000|2020-07-15 04:25:00|10727|10726.3|10725.9|10724.9|10727.3|10726.5|10725.6|10724.8|200
1594787400000|2020-07-15 04:30:00|10725.8|10725.1|10724.2|10723.5|10726.7|10725.7|10724.1|10723.4|218
1594787700000|2020-07-15 04:35:00|10724.1|10723.4|10726.7|10725.7|10727.1|10726.4|10724.1|10723.4|164
1594788000000|2020-07-15 04:40:00|10726.8|10725.8|10726.1|10725.1|10726.9|10726|10725.7|10724.8|183
1594788300000|2020-07-15 04:45:00|10726|10725|10726|10725.3|10726.8|10725.9|10725.2|10724.3|221
1594788600000|2020-07-15 04:50:00|10726.1|10725.1|10725.3|10724.6|10726.4|10725.7|10725.3|10724.4|141
1594788900000|2020-07-15 04:55:00|10725.4|10724.7|10726.7|10725.7|10726.8|10725.8|10724.8|10723.9|277
1594789200000|2020-07-15 05:00:00|10726.8|10725.8|10727.9|10726.9|10728|10727.2|10726.2|10725.4|269
1594789500000|2020-07-15 05:05:00|10727.8|10727.1|10727.1|10726.1|10727.8|10727.1|10726.6|10725.7|156
1594789800000|2020-07-15 05:10:00|10727.2|10726.2|10727.6|10726.6|10728.4|10727.5|10726.6|10725.7|115
1594790100000|2020-07-15 05:15:00|10727.4|10726.7|10727.3|10726.3|10727.7|10726.7|10726.8|10725.8|77
1594790400000|2020-07-15 05:20:00|10727.4|10726.4|10726.6|10725.6|10727.5|10726.5|10726.1|10725.2|145
1594790700000|2020-07-15 05:25:00|10726.7|10725.7|10725.9|10725.2|10726.7|10725.8|10724.9|10724.1|217
1594791000000|2020-07-15 05:30:00|10726|10725.3|10726.1|10725.1|10726.8|10725.8|10725.6|10724.7|212
1594791300000|2020-07-15 05:35:00|10726|10725.3|10725.7|10724.7|10726.5|10725.5|10725.1|10724.3|159
1594791600000|2020-07-15 05:40:00|10725.8|10724.8|10728.2|10727.2|10728.6|10727.8|10725.6|10724.6|196
1594791900000|2020-07-15 05:45:00|10728.1|10727.1|10726.8|10725.8|10728.3|10727.4|10726.6|10725.7|156
1594792200000|2020-07-15 05:50:00|10726.7|10725.7|10727.4|10726.7|10728.1|10727.2|10725.9|10725|241
1594792500000|2020-07-15 05:55:00|10727.5|10726.5|10726.5|10725.5|10728|10727|10726.3|10725.3|242
1594792800000|2020-07-15 06:00:00|10726.6|10725.6|10727.9|10727.2|10729.2|10728.3|10726.4|10725.4|302
1594793100000|2020-07-15 06:05:00|10727.7|10727|10728.2|10727.2|10729.1|10728.4|10727.2|10726.4|348
1594793400000|2020-07-15 06:10:00|10728.1|10727.1|10727.1|10726.4|10730.2|10729.2|10726.9|10726.1|348
1594793700000|2020-07-15 06:15:00|10727|10726.3|10724.8|10723.8|10727.1|10726.3|10724.7|10723.7|294
1594794000000|2020-07-15 06:20:00|10724.9|10723.9|10725.4|10724.4|10725.5|10724.5|10723.3|10722.4|266
1594794300000|2020-07-15 06:25:00|10725.5|10724.5|10723.4|10722.4|10725.5|10724.6|10723|10722|221
1594794600000|2020-07-15 06:30:00|10723.3|10722.3|10722.5|10721.5|10723.3|10722.4|10721.6|10720.8|228
1594794900000|2020-07-15 06:35:00|10722.6|10721.6|10721.1|10720.4|10723.1|10722.1|10721|10720.2|217
1594795200000|2020-07-15 06:40:00|10721.2|10720.5|10720.1|10719.1|10722.1|10721.1|10720|10719.1|227
1594795500000|2020-07-15 06:45:00|10720.2|10719.2|10718.2|10717.2|10720.9|10719.9|10717.8|10716.8|309
1594795800000|2020-07-15 06:50:00|10718.3|10717.3|10720.9|10720.2|10721|10720.3|10718.2|10717.3|264
1594796100000|2020-07-15 06:55:00|10721|10720.3|10717.7|10716.7|10721.2|10720.5|10717|10716.2|313
1594796400000|2020-07-15 07:00:00|10717.6|10716.6|10716.1|10715.1|10717.6|10716.6|10713.9|10713|410
1594796700000|2020-07-15 07:05:00|10715.9|10714.9|10715.8|10715.1|10716.1|10715.2|10713.4|10712.4|485
1594797000000|2020-07-15 07:10:00|10715.9|10715.2|10716.1|10715.4|10717.3|10716.3|10714.7|10713.8|428
1594797300000|2020-07-15 07:15:00|10715.7|10715|10712.4|10711.7|10715.7|10715|10711.6|10710.7|477
1594797600000|2020-07-15 07:20:00|10712.5|10711.8|10710.1|10709.4|10712.5|10711.8|10708.4|10707.7|535
1594797900000|2020-07-15 07:25:00|10710.2|10709.5|10710.7|10710|10711.9|10711|10709.4|10708.6|355
1594798200000|2020-07-15 07:30:00|10710.6|10709.9|10708.6|10707.9|10710.9|10710.2|10707.5|10706.7|394
1594798500000|2020-07-15 07:35:00|10708.7|10708|10707.2|10706.5|10709.4|10708.7|10706.5|10705.7|413
1594798800000|2020-07-15 07:40:00|10707.3|10706.6|10702.7|10701.7|10707.9|10707|10702|10701.1|628
1594799100000|2020-07-15 07:45:00|10702.6|10701.9|10698.2|10697.2|10703.8|10702.9|10698|10697|599
1594799400000|2020-07-15 07:50:00|10698|10697.3|10699.4|10698.7|10699.6|10698.9|10693.8|10693|604
1594799700000|2020-07-15 07:55:00|10699.3|10698.6|10702.3|10701.6|10702.9|10702.2|10698.7|10698|592
1594800000000|2020-07-15 08:00:00|10701.9|10701.2|10701.9|10700.9|10703.5|10702.7|10701|10700.1|541
1594800300000|2020-07-15 08:05:00|10702|10701|10698.4|10697.7|10702.4|10701.4|10697.6|10696.9|461
1594800600000|2020-07-15 08:10:00|10698.5|10697.8|10698.6|10697.9|10699|10698.1|10697.6|10696.7|369
1594800900000|2020-07-15 08:15:00|10698.5|10697.8|10699.4|10698.7|10701.2|10700.2|10698.5|10697.6|470
1594801200000|2020-07-15 08:20:00|10699.3|10698.6|10698.6|10697.9|10699.4|10698.6|10695.7|10695|557
1594801500000|2020-07-15 08:25:00|10698.8|10697.8|10697.7|10697|10700.5|10699.6|10697.4|10696.6|523
1594801800000|2020-07-15 08:30:00|10697.6|10696.9|10698.3|10697.3|10698.3|10697.4|10695.7|10694.8|387
1594802100000|2020-07-15 08:35:00|10698.2|10697.2|10699.4|10698.7|10699.7|10699|10697.9|10697.2|358
1594802400000|2020-07-15 08:40:00|10699.3|10698.6|10700|10699.3|10700.4|10699.5|10699|10698.1|375
1594802700000|2020-07-15 08:45:00|10700.1|10699.4|10698.9|10698.2|10700.4|10699.7|10698.8|10697.9|327
1594803000000|2020-07-15 08:50:00|10698.8|10698.1|10693.8|10693.1|10699|10698.2|10693.7|10692.8|404
1594803300000|2020-07-15 08:55:00|10693.9|10693.2|10690.7|10690|10694.2|10693.3|10690.2|10689.5|341
1594803600000|2020-07-15 09:00:00|10690.5|10689.8|10692|10691|10692.5|10691.5|10689.3|10688.5|443
1594803900000|2020-07-15 09:05:00|10692.1|10691.1|10691.9|10691.2|10693.2|10692.5|10691|10690.2|315
1594804200000|2020-07-15 09:10:00|10692|10691.3|10694.7|10694|10695.6|10694.9|10691.8|10691|363
1594804500000|2020-07-15 09:15:00|10694.6|10693.9|10692.1|10691.4|10694.7|10693.9|10692|10691.2|423
1594804800000|2020-07-15 09:20:00|10692.2|10691.5|10692|10691.3|10693.3|10692.5|10691.3|10690.6|315
1594805100000|2020-07-15 09:25:00|10692.1|10691.1|10693.1|10692.4|10693.3|10692.5|10690.3|10689.3|276
1594805400000|2020-07-15 09:30:00|10693.2|10692.5|10691.4|10690.4|10693.9|10693|10689.7|10689|386
1594805700000|2020-07-15 09:35:00|10691.3|10690.3|10690.4|10689.7|10691.3|10690.4|10689.2|10688.5|363
1594806000000|2020-07-15 09:40:00|10690.3|10689.6|10692.2|10691.5|10692.5|10691.6|10689.8|10689|303
1594806300000|2020-07-15 09:45:00|10692.1|10691.4|10692.7|10692|10693.1|10692.2|10691.5|10690.7|285
1594806600000|2020-07-15 09:50:00|10692.8|10692.1|10694.3|10693.6|10695.1|10694.2|10692.8|10692.1|304
1594806900000|2020-07-15 09:55:00|10694.4|10693.7|10693.8|10693.1|10694.7|10693.9|10693.6|10692.9|156
1594807200000|2020-07-15 10:00:00|10693.9|10693.2|10692.7|10692|10694.1|10693.2|10692.7|10692|234
1594807500000|2020-07-15 10:05:00|10692.5|10691.8|10690.2|10689.5|10693.2|10692.4|10689.8|10689|366
1594807800000|2020-07-15 10:10:00|10690.1|10689.4|10693.4|10692.7|10693.7|10693|10689.7|10688.9|374
1594808100000|2020-07-15 10:15:00|10693.3|10692.6|10692.8|10692.1|10693.5|10692.7|10691.6|10690.9|241
1594808400000|2020-07-15 10:20:00|10692.5|10691.8|10691.1|10690.4|10692.9|10692|10690.6|10689.9|228
1594808700000|2020-07-15 10:25:00|10691|10690.3|10692.8|10691.8|10692.9|10692.2|10690.6|10689.7|217
1594809000000|2020-07-15 10:30:00|10692.7|10691.7|10691.4|10690.7|10692.9|10692.1|10690.9|10689.9|357
1594809300000|2020-07-15 10:35:00|10691.5|10690.8|10691.2|10690.2|10691.8|10691|10689.9|10689.1|338
1594809600000|2020-07-15 10:40:00|10691.3|10690.3|10689.6|10688.6|10691.4|10690.6|10689.2|10688.3|254
1594809900000|2020-07-15 10:45:00|10689.7|10688.7|10688.2|10687.2|10690.8|10690|10687.7|10686.9|286
1594810200000|2020-07-15 10:50:00|10688.3|10687.3|10687.6|10686.6|10688.5|10687.7|10687.4|10686.5|286
1594810500000|2020-07-15 10:55:00|10687.7|10686.7|10690.3|10689.6|10691.5|10690.8|10687.5|10686.7|307
1594810800000|2020-07-15 11:00:00|10690.1|10689.4|10692.2|10691.5|10692.9|10691.9|10689.9|10689|395
1594811100000|2020-07-15 11:05:00|10692.3|10691.6|10692.3|10691.3|10693.4|10692.6|10690.8|10690|344
1594811400000|2020-07-15 11:10:00|10692.4|10691.4|10694.5|10693.8|10695.2|10694.4|10691.2|10690.4|306
1594811700000|2020-07-15 11:15:00|10694.4|10693.7|10698.6|10697.6|10698.6|10697.6|10693|10692.1|421
1594812000000|2020-07-15 11:20:00|10698.5|10697.5|10697.7|10696.7|10699.7|10699|10696.6|10695.7|346
1594812300000|2020-07-15 11:25:00|10697.6|10696.9|10695.8|10694.8|10697.6|10696.9|10695|10694.2|285
1594812600000|2020-07-15 11:30:00|10695.7|10694.7|10695.6|10694.9|10696.9|10696|10694.1|10693.3|313
1594812900000|2020-07-15 11:35:00|10695.7|10694.7|10696.8|10696.1|10696.9|10696.2|10694.5|10693.8|239
1594813200000|2020-07-15 11:40:00|10697|10696|10695.8|10695.1|10697.1|10696.3|10694.7|10693.8|263
1594813500000|2020-07-15 11:45:00|10695.9|10695.2|10691.5|10690.5|10695.9|10695.2|10691.4|10690.4|268
1594813800000|2020-07-15 11:50:00|10691.2|10690.6|10690.7|10689.7|10692.7|10691.9|10690.2|10689.2|329
1594814100000|2020-07-15 11:55:00|10690.8|10689.8|10689.3|10688.6|10691.5|10690.7|10688.7|10687.7|297
1594814400000|2020-07-15 12:00:00|10689.4|10688.4|10687|10686|10689.9|10688.9|10686.6|10685.7|346
1594814700000|2020-07-15 12:05:00|10686.9|10685.9|10683.4|10682.4|10687|10686.1|10682.9|10681.9|386
1594815000000|2020-07-15 12:10:00|10683.3|10682.3|10683.6|10682.9|10684.5|10683.6|10682.1|10681.4|307
1594815300000|2020-07-15 12:15:00|10683.5|10682.8|10683.7|10683|10684.4|10683.6|10683|10682.2|338
1594815600000|2020-07-15 12:20:00|10683.2|10682.7|10684.1|10683.4|10684.4|10683.5|10682.6|10681.8|335
1594815900000|2020-07-15 12:25:00|10684.2|10683.5|10684|10682.5|10685.3|10684.4|10683.6|10682.4|389
1594816200000|2020-07-15 12:30:00|10683.7|10682.7|10683.6|10682.6|10684.2|10683.4|10682.2|10681.4|385
1594816500000|2020-07-15 12:35:00|10683.7|10682.7|10682.6|10681.6|10684.2|10683.2|10681.6|10680.9|357
1594816800000|2020-07-15 12:40:00|10682.5|10681.5|10681.3|10680.6|10683.2|10682.5|10681.2|10680.3|263
1594817100000|2020-07-15 12:45:00|10681.5|10680.5|10680.8|10679.8|10682|10681|10680.3|10679.5|314
1594817400000|2020-07-15 12:50:00|10680.7|10679.7|10677.6|10676.9|10680.8|10679.8|10677.3|10676.5|270
1594817700000|2020-07-15 12:55:00|10677.5|10676.8|10682.1|10681.4|10682.4|10681.6|10675.7|10675|468
1594818000000|2020-07-15 13:00:00|10682|10681.3|10676.2|10675.2|10682|10681.3|10675.8|10675.1|423
1594818300000|2020-07-15 13:05:00|10676|10675|10678|10677.3|10678.8|10678.1|10674.9|10674.2|449
1594818600000|2020-07-15 13:10:00|10678.1|10677.4|10676.9|10675.9|10679.9|10679.2|10676.7|10675.4|370
1594818900000|2020-07-15 13:15:00|10676.8|10675.8|10677.1|10676.1|10678.8|10677.3|10676.4|10675|435
1594819200000|2020-07-15 13:20:00|10676.8|10676|10675.9|10674.9|10677|10676.1|10674.9|10674|306
1594819500000|2020-07-15 13:25:00|10675.8|10674.8|10672.7|10671.7|10676.3|10675.3|10672|10671|381
1594819800000|2020-07-15 13:30:00|10672.4|10671.4|10674.4|10673.4|10674.5|10673.5|10670.8|10669.8|578
1594820100000|2020-07-15 13:35:00|10674.5|10673.5|10677.1|10676.4|10677.3|10676.6|10672.9|10672|624
1594820400000|2020-07-15 13:40:00|10677.2|10676.5|10676.9|10676.2|10679|10678|10674.8|10673.9|551
1594820700000|2020-07-15 13:45:00|10676.8|10676.1|10677.8|10676.8|10679.7|10678.7|10675.6|10674.7|645
1594821000000|2020-07-15 13:50:00|10677.7|10676.7|10677|10676|10680.8|10679.8|10676.1|10675.1|555
1594821300000|2020-07-15 13:55:00|10677.1|10676.1|10675.7|10674.7|10677.3|10676.4|10674.1|10673.2|581
1594821600000|2020-07-15 14:00:00|10675.6|10674.9|10673.6|10672.6|10676.1|10675.4|10673|10672.1|595
1594821900000|2020-07-15 14:05:00|10673.4|10672.7|10675.2|10674.2|10676.4|10675.5|10672.9|10671.9|563
1594822200000|2020-07-15 14:10:00|10675.3|10674.3|10673.4|10672.7|10677|10676|10673|10672.2|643
1594822500000|2020-07-15 14:15:00|10673.3|10672.6|10674.4|10673.7|10677.2|10676.5|10672.2|10671.4|643
1594822800000|2020-07-15 14:20:00|10674.5|10673.8|10672.1|10671.4|10674.9|10674|10671.7|10670.8|503
1594823100000|2020-07-15 14:25:00|10672.2|10671.5|10671.5|10670.8|10673.7|10672.8|10671.1|10670.4|451
1594823400000|2020-07-15 14:30:00|10671.4|10670.7|10667.8|10667.1|10671.7|10671|10667|10666.2|491
1594823700000|2020-07-15 14:35:00|10667.9|10667.2|10673.4|10672.7|10673.6|10672.7|10667.5|10666.7|434
1594824000000|2020-07-15 14:40:00|10673.3|10672.6|10671.9|10670.9|10675.1|10674.3|10671.6|10670.7|548
1594824300000|2020-07-15 14:45:00|10671.7|10670.7|10673.3|10672.6|10673.3|10672.6|10669.6|10668.9|452
1594824600000|2020-07-15 14:50:00|10673.2|10672.5|10675.6|10674.6|10677.2|10676.5|10673.2|10672.5|534
1594824900000|2020-07-15 14:55:00|10675.5|10674.5|10683.5|10682.8|10686.9|10686.2|10675.5|10674.5|762
1594825200000|2020-07-15 15:00:00|10683.4|10682.7|10684|10683|10685.1|10684.3|10681.1|10680.1|685
1594825500000|2020-07-15 15:05:00|10684.1|10683.1|10686.7|10685.7|10686.9|10685.9|10681.9|10681.1|413
1594825800000|2020-07-15 15:10:00|10686.5|10685.8|10686.5|10685.5|10687.1|10686.3|10685.5|10684.6|283
1594826100000|2020-07-15 15:15:00|10686.6|10685.6|10692.6|10691.6|10692.7|10691.9|10686.5|10685.5|414
1594826400000|2020-07-15 15:20:00|10692.7|10691.7|10690.8|10690.1|10694.3|10693.3|10690.7|10689.8|516
1594826700000|2020-07-15 15:25:00|10690.7|10690|10689.8|10688.8|10693.7|10692.7|10689.2|10688.4|383
1594827000000|2020-07-15 15:30:00|10689.7|10688.7|10686.9|10685.9|10689.7|10688.7|10686.7|10685.8|358
1594827300000|2020-07-15 15:35:00|10686.7|10686|10688.3|10687.3|10689.1|10688.1|10686.3|10685.5|373
1594827600000|2020-07-15 15:40:00|10688.4|10687.4|10690.8|10690.1|10692.5|10691.8|10688.2|10687.3|362
1594827900000|2020-07-15 15:45:00|10690.9|10690.2|10691.8|10690.8|10693.1|10692.3|10689.9|10689|396
1594828200000|2020-07-15 15:50:00|10691.7|10690.7|10690.2|10689.2|10692|10691|10688.9|10688|319
1594828500000|2020-07-15 15:55:00|10690.1|10689.1|10693.1|10692.1|10693.2|10692.4|10690|10689.1|416
1594828800000|2020-07-15 16:00:00|10693|10692|10691.6|10690.9|10693.3|10692.5|10691.4|10690.6|328
1594829100000|2020-07-15 16:05:00|10691.5|10690.8|10694.7|10694|10695.8|10695.1|10690.8|10690.1|285
1594829400000|2020-07-15 16:10:00|10694.6|10693.9|10696.1|10695.1|10696.1|10695.3|10693.4|10692.6|275
1594829700000|2020-07-15 16:15:00|10695.9|10695.2|10695.2|10694.5|10696.7|10695.8|10693.9|10693|334
1594830000000|2020-07-15 16:20:00|10695.1|10694.4|10695.2|10694.2|10696|10695|10693.6|10692.8|406
1594830300000|2020-07-15 16:25:00|10695.3|10694.3|10694.6|10693.6|10695.9|10695.1|10694.2|10693.5|310
1594830600000|2020-07-15 16:30:00|10694.7|10693.7|10696.7|10695.7|10697.8|10697|10694.5|10693.6|270
1594830900000|2020-07-15 16:35:00|10696.3|10695.6|10693.4|10692.7|10696.3|10695.6|10693|10692.2|288
1594831200000|2020-07-15 16:40:00|10693.5|10692.8|10696.2|10695.2|10696.6|10695.7|10693.4|10692.6|246
1594831500000|2020-07-15 16:45:00|10696.3|10695.3|10696.1|10695.4|10697.7|10697|10696.1|10695.3|267
1594831800000|2020-07-15 16:50:00|10696.2|10695.5|10695|10694|10697.2|10696.5|10694.8|10694|184
1594832100000|2020-07-15 16:55:00|10694.8|10694.1|10694.3|10693.6|10695.2|10694.3|10694|10693.2|233
1594832400000|2020-07-15 17:00:00|10694.6|10693.9|10694.9|10694.2|10696.4|10695.4|10694.2|10693.4|297
1594832700000|2020-07-15 17:05:00|10695|10694|10693.2|10692.2|10695.9|10695.1|10693.1|10692.1|282
1594833000000|2020-07-15 17:10:00|10693.3|10692.3|10691.7|10691|10693.7|10692.9|10691.7|10691|257
1594833300000|2020-07-15 17:15:00|10691.8|10691.1|10690.7|10690|10692.4|10691.7|10690.2|10689.4|201
1594833600000|2020-07-15 17:20:00|10690.8|10690.1|10691.8|10690.8|10692.8|10691.9|10690.8|10690.1|139
1594833900000|2020-07-15 17:25:00|10691.7|10691|10693.6|10692.6|10693.7|10692.8|10691.7|10691|141
1594834200000|2020-07-15 17:30:00|10693.5|10692.5|10693|10692.3|10693.7|10692.7|10691.8|10691.1|145
1594834500000|2020-07-15 17:35:00|10692.9|10692.2|10691.2|10690.5|10693|10692.3|10690.9|10690.2|182
1594834800000|2020-07-15 17:40:00|10691.3|10690.3|10690.8|10689.8|10691.3|10690.5|10690.5|10689.7|165
1594835100000|2020-07-15 17:45:00|10690.7|10689.7|10694.1|10693.1|10694.6|10693.9|10690.2|10689.3|217
1594835400000|2020-07-15 17:50:00|10693.9|10693.2|10694.5|10693.8|10694.7|10694|10692.3|10691.5|216
1594835700000|2020-07-15 17:55:00|10694.6|10693.9|10696|10695|10696.2|10695.4|10694.5|10693.7|172
1594836000000|2020-07-15 18:00:00|10696.1|10695.4|10695.3|10694.6|10696.6|10695.6|10695|10694.3|217
1594836300000|2020-07-15 18:05:00|10695.2|10694.5|10694.3|10693.6|10695.4|10694.7|10693.7|10693|164
1594836600000|2020-07-15 18:10:00|10694.2|10693.5|10692.5|10691.8|10695.3|10694.5|10692.3|10691.3|180
1594836900000|2020-07-15 18:15:00|10692.9|10692.2|10694.4|10693.4|10694.7|10693.9|10691.1|10690.3|260
1594837200000|2020-07-15 18:20:00|10694.5|10693.5|10695.4|10694.7|10695.6|10694.8|10693.1|10692.3|213
1594837500000|2020-07-15 18:25:00|10695.5|10694.8|10695.4|10694.7|10695.9|10695|10694.3|10693.4|196
1594837800000|2020-07-15 18:30:00|10695.3|10694.6|10694.9|10693.9|10695.6|10694.8|10694.6|10693.7|203
1594838100000|2020-07-15 18:35:00|10695|10694|10696.5|10695.8|10696.8|10696|10694.5|10693.7|199
1594838400000|2020-07-15 18:40:00|10696.6|10695.9|10695.8|10695.1|10696.8|10696|10694.7|10694|237
1594838700000|2020-07-15 18:45:00|10695.9|10695.2|10695.5|10694.8|10696|10695.3|10695.5|10694.6|74
1594839000000|2020-07-15 18:50:00|10695.7|10695|10696.9|10696.2|10697.3|10696.6|10695.7|10694.9|186
1594839300000|2020-07-15 18:55:00|10696.8|10696.1|10696|10695.3|10697|10696.3|10695.1|10694.4|200
1594839600000|2020-07-15 19:00:00|10695.9|10695.2|10694.2|10693.2|10697|10696.1|10694.1|10693.1|234
1594839900000|2020-07-15 19:05:00|10694.3|10693.3|10695.1|10694.1|10695.9|10695|10694.1|10693.2|228
1594840200000|2020-07-15 19:10:00|10695.3|10694.3|10695.9|10695.2|10696.3|10695.3|10695|10694|161
1594840500000|2020-07-15 19:15:00|10696|10695|10696.1|10695.1|10696.6|10695.7|10695.8|10695|164
1594840800000|2020-07-15 19:20:00|10696.2|10695.2|10696.2|10695.2|10696.6|10695.9|10695.9|10695|143
1594841100000|2020-07-15 19:25:00|10696.1|10695.1|10697.3|10696.3|10697.9|10696.9|10696|10695.1|202
1594841400000|2020-07-15 19:30:00|10697.2|10696.2|10697.1|10696.1|10697.3|10696.5|10696.5|10695.7|123
1594841700000|2020-07-15 19:35:00|10697.2|10696.2|10696.5|10695.8|10697.2|10696.4|10696.1|10695.4|147
1594842000000|2020-07-15 19:40:00|10696.6|10695.9|10696.3|10695.6|10697.7|10696.8|10696.2|10695.4|177
1594842300000|2020-07-15 19:45:00|10696.4|10695.7|10695.3|10694.3|10696.7|10696|10695|10694.2|121
1594842600000|2020-07-15 19:50:00|10694.8|10693.8|10693.7|10692.7|10694.8|10693.8|10693.6|10692.6|129
1594842900000|2020-07-15 19:55:00|10693.8|10692.8|10694.1|10693.4|10694.3|10693.4|10692.4|10691.4|222
1594843200000|2020-07-15 20:00:00|10694|10693.3|10694.2|10693.2|10694.2|10693.4|10693.3|10692.3|179
1594843500000|2020-07-15 20:05:00|10694.1|10693.1|10693.1|10692.1|10694.1|10693.1|10693|10692|162
1594843800000|2020-07-15 20:10:00|10693.2|10692.2|10694.4|10693.4|10694.4|10693.5|10693|10692|122
1594844100000|2020-07-15 20:15:00|10694.2|10693.5|10692.4|10691.7|10694.4|10693.5|10692.4|10691.6|102
1594844400000|2020-07-15 20:20:00|10692.3|10691.6|10692.8|10691.8|10693.2|10692.3|10692.3|10691.4|86
1594844700000|2020-07-15 20:25:00|10692.6|10691.6|10693.4|10692.4|10694.3|10693.3|10692.3|10691.4|124
1594845000000|2020-07-15 20:30:00|10693.3|10692.3|10693.2|10692.2|10693.7|10692.7|10693|10692|83
1594845300000|2020-07-15 20:35:00|10693.1|10692.1|10693.7|10692.7|10693.8|10692.8|10693|10692.1|88
1594845600000|2020-07-15 20:40:00|10693.8|10692.8|10694.3|10693.3|10694.4|10693.4|10693.7|10692.7|50
1594845900000|2020-07-15 20:45:00|10694.4|10693.4|10693.9|10692.9|10694.6|10693.6|10693.8|10692.8|101
1594846200000|2020-07-15 20:50:00|10694|10693|10694.8|10693.8|10695.4|10694.4|10693.6|10692.6|134
1594846500000|2020-07-15 20:55:00|10694.7|10693.7|10694.3|10693.3|10695.2|10694|10693.1|10691.3|210
1594846800000|2020-07-15 21:00:00|10694.7|10692.3|10698.4|10690.7|10698.4|10692.6|10693.8|10689.7|21
1594847100000|2020-07-15 21:05:00|10699.4|10689.7|10698.7|10690.1|10700.2|10691.8|10696.8|10688.5|116
1594847400000|2020-07-15 21:10:00|10698.8|10689.9|10697.6|10691.1|10699.5|10692.7|10696.1|10689.2|264
1594847700000|2020-07-15 21:15:00|10697.4|10691.2|10698.1|10690.8|10699.2|10692.3|10696|10689.8|213
1594848000000|2020-07-15 21:20:00|10698.5|10690.6|10698.2|10689.2|10699.4|10691.9|10695.3|10688.7|236
1594848300000|2020-07-15 21:25:00|10697.9|10689.8|10698.8|10690.8|10699.9|10691.9|10695.8|10689.3|197
1594848600000|2020-07-15 21:30:00|10698.7|10691|10698.2|10690.3|10699|10692.2|10695.9|10689.4|369
1594848900000|2020-07-15 21:35:00|10698.3|10690.4|10698|10691|10698.6|10693.3|10695.7|10689.6|193
1594849200000|2020-07-15 21:40:00|10697.7|10691.5|10698.3|10690.5|10699.1|10691.9|10696.7|10689.4|337
1594849500000|2020-07-15 21:45:00|10698|10690.9|10697.3|10691.1|10698.6|10692.1|10696|10689|246
1594849800000|2020-07-15 21:50:00|10697.1|10690.9|10696.9|10691.1|10698.3|10692.3|10695.9|10689.2|209
1594850100000|2020-07-15 21:55:00|10697|10691|10697.7|10692.1|10698.8|10692.8|10695.8|10688.6|318
1594850400000|2020-07-15 22:00:00|10697.8|10692|10696|10693.8|10698.1|10695.2|10695.2|10691|643
1594850700000|2020-07-15 22:05:00|10695.9|10693.9|10695.5|10693.2|10696.6|10694.5|10695|10692.6|525
1594851000000|2020-07-15 22:10:00|10695.4|10693.3|10695.3|10693.5|10695.9|10694.1|10694.8|10692.4|379
1594851300000|2020-07-15 22:15:00|10695.2|10693.6|10694.4|10693.4|10695.3|10694.3|10694.1|10693|194
1594851600000|2020-07-15 22:20:00|10694.3|10693.3|10694.8|10693.8|10695.6|10694.5|10694|10693|169
1594851900000|2020-07-15 22:25:00|10694.7|10693.7|10694.8|10693.8|10695.1|10693.8|10694.2|10693.2|112
1594852200000|2020-07-15 22:30:00|10694.7|10693.7|10694.6|10693.6|10695.2|10694.2|10694.3|10693.3|190
1594852500000|2020-07-15 22:35:00|10694.7|10693.7|10694.5|10693.5|10695.2|10694.1|10694.4|10693.4|73
1594852800000|2020-07-15 22:40:00|10694.6|10693.6|10693.9|10692.9|10695|10694|10693.6|10692.6|161
1594853100000|2020-07-15 22:45:00|10693.8|10692.8|10693.5|10692.5|10694|10693|10693.3|10692|126
1594853400000|2020-07-15 22:50:00|10693.4|10692.4|10692.8|10691.8|10694|10693|10692.5|10691.5|143
1594853700000|2020-07-15 22:55:00|10692.7|10691.7|10692.4|10691.4|10692.8|10691.8|10692.1|10691.1|139
1594854000000|2020-07-15 23:00:00|10692.3|10691.3|10690|10689|10692.4|10691.4|10690|10688.7|262
1594854300000|2020-07-15 23:05:00|10689.9|10688.9|10690|10689|10690.2|10689.2|10689.5|10688.5|111
1594854600000|2020-07-15 23:10:00|10689.9|10688.9|10689.4|10688.4|10690.5|10689.5|10689.2|10688.2|131
1594854900000|2020-07-15 23:15:00|10689.3|10688.3|10689.9|10688.9|10689.9|10688.9|10689.2|10688.2|92
1594855200000|2020-07-15 23:20:00|10690|10689|10690.4|10689.4|10690.7|10689.7|10689.9|10688.9|93
1594855500000|2020-07-15 23:25:00|10690.5|10689.5|10691.1|10690.1|10691.2|10690.2|10690.4|10689.4|75
1594855800000|2020-07-15 23:30:00|10691.2|10690.2|10691.3|10690.3|10691.9|10690.9|10691|10690.1|99
1594856100000|2020-07-15 23:35:00|10691.2|10690.2|10691.4|10690.4|10692|10691|10691.2|10690.2|107
1594856400000|2020-07-15 23:40:00|10691.3|10690.3|10691.7|10690.7|10691.9|10690.9|10691.2|10690.2|77
1594856700000|2020-07-15 23:45:00|10691.3|10690.3|10692.9|10691.9|10693|10692|10691.3|10690.3|122
1594857000000|2020-07-15 23:50:00|10692.8|10692.1|10692.4|10691.4|10693.1|10692.2|10692.1|10691.2|130
1594857300000|2020-07-15 23:55:00|10692.3|10691.3|10690.7|10689.7|10692.4|10691.4|10690.5|10689.5|110
1594857600000|2020-07-16 00:00:00|10690.6|10689.6|10689.1|10688.1|10690.9|10690|10686.6|10685.6|693
1594857900000|2020-07-16 00:05:00|10689.2|10688.2|10687.7|10686.7|10689.4|10688.4|10686.1|10685.1|450
1594858200000|2020-07-16 00:10:00|10687.6|10686.6|10685.9|10684.9|10688|10687.1|10685.7|10684.7|285
1594858500000|2020-07-16 00:15:00|10685.8|10685.1|10685.7|10684.7|10687|10686|10684.8|10683.8|291
1594858800000|2020-07-16 00:20:00|10685.9|10684.9|10683.9|10682.9|10686.4|10685.5|10683.9|10682.9|283
1594859100000|2020-07-16 00:25:00|10684|10683|10687.5|10686.5|10687.6|10686.6|10683.8|10682.8|195
1594859400000|2020-07-16 00:30:00|10687.6|10686.6|10690.4|10689.4|10690.6|10689.6|10687.5|10686.5|291
1594859700000|2020-07-16 00:35:00|10690.3|10689.3|10689.7|10688.7|10690.4|10689.6|10688.8|10687.9|200
1594860000000|2020-07-16 00:40:00|10689.9|10688.9|10691.4|10690.4|10691.9|10691.1|10689.9|10688.9|307
1594860300000|2020-07-16 00:45:00|10691.6|10690.6|10693.6|10692.9|10694.2|10693.3|10691.4|10690.5|316
1594860600000|2020-07-16 00:50:00|10693.7|10693|10697.9|10696.9|10699.3|10698.4|10693.6|10692.7|681
1594860900000|2020-07-16 00:55:00|10697.8|10696.8|10697|10696|10697.9|10697.2|10693.5|10692.6|573
1594861200000|2020-07-16 01:00:00|10696.8|10696.1|10696.6|10695.6|10698.7|10697.7|10695.6|10694.7|418
1594861500000|2020-07-16 01:05:00|10696.4|10695.4|10695.3|10694.3|10696.9|10695.9|10695.2|10694.3|264
1594861800000|2020-07-16 01:10:00|10695.1|10694.4|10696.5|10695.5|10697|10696.1|10694.1|10693.1|336
1594862100000|2020-07-16 01:15:00|10696.4|10695.4|10694.1|10693.1|10697|10696|10693.7|10693|272
1594862400000|2020-07-16 01:20:00|10694.5|10693.5|10694.6|10693.6|10696|10695.1|10694.2|10693.3|275
1594862700000|2020-07-16 01:25:00|10694.7|10693.7|10696.7|10695.7|10697.4|10696.6|10694.6|10693.6|176
1594863000000|2020-07-16 01:30:00|10696.2|10695.5|10701.5|10700.8|10701.7|10700.9|10695.2|10694.2|433
1594863300000|2020-07-16 01:35:00|10701.8|10700.7|10702.5|10701.5|10703.9|10702.9|10701.5|10700.6|296
1594863600000|2020-07-16 01:40:00|10702.3|10701.3|10700.4|10699.4|10702.5|10701.6|10698.8|10697.9|403
1594863900000|2020-07-16 01:45:00|10700.5|10699.8|10697.3|10696.3|10700.5|10699.8|10696.9|10696.1|326
1594864200000|2020-07-16 01:50:00|10697.4|10696.4|10697.6|10696.6|10697.8|10696.8|10695.7|10694.7|261
1594864500000|2020-07-16 01:55:00|10697.8|10696.8|10696.9|10695.9|10699.5|10698.5|10696.7|10695.7|205
1594864800000|2020-07-16 02:00:00|10697|10696|10698.6|10697.6|10700.6|10699.6|10696.9|10695.9|448
1594865100000|2020-07-16 02:05:00|10698.7|10697.7|10695.5|10694.5|10698.9|10697.9|10695.1|10694.3|289
1594865400000|2020-07-16 02:10:00|10695.4|10694.7|10694.2|10693.5|10696.8|10695.8|10693.4|10692.4|381
1594865700000|2020-07-16 02:15:00|10694.4|10693.4|10694|10693|10695.4|10694.4|10693.7|10692.9|404
1594866000000|2020-07-16 02:20:00|10693.9|10693.2|10696.4|10695.4|10697|10696.1|10692.3|10691.5|396
1594866300000|2020-07-16 02:25:00|10696.3|10695.3|10695.8|10694.8|10697.3|10696.5|10694.1|10693.2|366
1594866600000|2020-07-16 02:30:00|10695.9|10694.9|10694.8|10694.1|10697.2|10696.2|10694.5|10693.6|252
1594866900000|2020-07-16 02:35:00|10694.9|10694.2|10695.5|10694.5|10696.7|10695.8|10694.8|10693.9|205
1594867200000|2020-07-16 02:40:00|10695.6|10694.6|10695.6|10694.9|10696.6|10695.7|10693.5|10692.7|330
1594867500000|2020-07-16 02:45:00|10695.7|10695|10696.3|10695.3|10696.4|10695.5|10694.5|10693.5|194
1594867800000|2020-07-16 02:50:00|10696.1|10695.4|10697.6|10696.6|10698|10697.1|10695.9|10694.9|181
1594868100000|2020-07-16 02:55:00|10697.7|10696.7|10696.2|10695.2|10697.7|10696.8|10696|10695.2|176
1594868400000|2020-07-16 03:00:00|10696.3|10695.3|10696.1|10695.1|10698.2|10697.3|10695|10694.3|321
1594868700000|2020-07-16 03:05:00|10696.2|10695.2|10695.7|10694.7|10697.9|10696.9|10695.4|10694.5|253
1594869000000|2020-07-16 03:10:00|10695.3|10694.6|10696.6|10695.6|10696.9|10695.9|10695.2|10694.4|185
1594869300000|2020-07-16 03:15:00|10696.7|10695.7|10696.5|10695.5|10697.2|10696.2|10695.7|10694.8|186
1594869600000|2020-07-16 03:20:00|10696.4|10695.4|10696.7|10695.7|10698.4|10697.4|10696.3|10695.4|195
1594869900000|2020-07-16 03:25:00|10696.6|10695.6|10697.4|10696.4|10697.8|10696.8|10696.2|10695.3|168
1594870200000|2020-07-16 03:30:00|10697.3|10696.3|10695.4|10694.4|10697.5|10696.5|10695.2|10694.3|165
1594870500000|2020-07-16 03:35:00|10695.5|10694.5|10696.2|10695.2|10697.2|10696.3|10695.3|10694.3|135
1594870800000|2020-07-16 03:40:00|10696.3|10695.3|10696.2|10695.2|10696.3|10695.5|10694.8|10694.1|139
1594871100000|2020-07-16 03:45:00|10696.3|10695.3|10697.7|10696.7|10697.9|10697|10696.3|10695.3|149
1594871400000|2020-07-16 03:50:00|10697.6|10696.6|10697.6|10696.9|10698.4|10697.5|10697.1|10696.2|221
1594871700000|2020-07-16 03:55:00|10697.8|10696.8|10697.3|10696.3|10698.4|10697.5|10697.2|10696.2|230
1594872000000|2020-07-16 04:00:00|10697.2|10696.2|10695.7|10694.7|10697.8|10696.8|10695.2|10694.3|227
1594872300000|2020-07-16 04:05:00|10695.6|10694.9|10697.3|10696.3|10698|10697.1|10695.6|10694.7|178
1594872600000|2020-07-16 04:10:00|10697.2|10696.2|10696.6|10695.6|10698.3|10697.3|10696.6|10695.6|148
1594872900000|2020-07-16 04:15:00|10696.7|10695.7|10695.7|10694.7|10696.9|10695.9|10695.2|10694.2|234
1594873200000|2020-07-16 04:20:00|10695.9|10695|10695.7|10694.7|10696.1|10695.1|10694.9|10693.9|125
1594873500000|2020-07-16 04:25:00|10695.8|10694.8|10694.4|10693.4|10695.8|10694.8|10694.3|10693.3|105
1594873800000|2020-07-16 04:30:00|10694.5|10693.5|10695.3|10694.6|10695.8|10694.9|10694.2|10693.3|180
1594874100000|2020-07-16 04:35:00|10695.5|10694.5|10694.6|10693.6|10695.9|10695|10694.3|10693.4|129
1594874400000|2020-07-16 04:40:00|10694.7|10693.7|10691.8|10691.1|10694.8|10693.8|10691.5|10690.6|196
1594874700000|2020-07-16 04:45:00|10691.7|10691|10691.4|10690.4|10692.3|10691.5|10691.2|10690.3|198
1594875000000|2020-07-16 04:50:00|10691.3|10690.3|10690.3|10689.3|10691.4|10690.5|10689.9|10689|200
1594875300000|2020-07-16 04:55:00|10690.5|10689.6|10687.9|10687.2|10690.8|10689.9|10686.6|10685.9|426
1594875600000|2020-07-16 05:00:00|10687.8|10687.1|10688|10687|10689|10688.2|10686.9|10686|366
1594875900000|2020-07-16 05:05:00|10688.1|10687.1|10688.1|10687.4|10688.5|10687.7|10687.3|10686.4|228
1594876200000|2020-07-16 05:10:00|10688.2|10687.5|10689.6|10688.6|10690|10689.2|10688.1|10687.3|213
1594876500000|2020-07-16 05:15:00|10689.5|10688.5|10690|10689|10690.5|10689.5|10688.2|10687.4|300
1594876800000|2020-07-16 05:20:00|10689.9|10688.9|10691.1|10690.1|10691.8|10690.9|10689.4|10688.6|245
1594877100000|2020-07-16 05:25:00|10691.2|10690.2|10691.6|10690.9|10692.1|10691.1|10690.3|10689.4|180
1594877400000|2020-07-16 05:30:00|10691.7|10691|10695.7|10694.7|10695.9|10695|10691.6|10690.9|360
1594877700000|2020-07-16 05:35:00|10695.8|10694.8|10694.7|10694|10696.6|10695.7|10694.6|10693.7|183
1594878000000|2020-07-16 05:40:00|10694.9|10693.9|10694.4|10693.4|10694.9|10693.9|10694.3|10693.3|114
1594878300000|2020-07-16 05:45:00|10693.9|10693.2|10694.6|10693.6|10695.5|10694.7|10693.9|10693|155
1594878600000|2020-07-16 05:50:00|10694.7|10693.7|10694.7|10694|10695.3|10694.4|10694.4|10693.5|147
1594878900000|2020-07-16 05:55:00|10694.8|10693.8|10694.7|10693.7|10695.3|10694.5|10694.4|10693.6|159
1594879200000|2020-07-16 06:00:00|10694.6|10693.6|10692.5|10691.5|10695.4|10694.4|10692.4|10691.5|284
1594879500000|2020-07-16 06:05:00|10692.6|10691.6|10692|10691|10692.7|10691.8|10690.9|10689.9|310
1594879800000|2020-07-16 06:10:00|10691.9|10690.9|10692|10691|10692.8|10691.9|10691.2|10690.3|234
1594880100000|2020-07-16 06:15:00|10691.5|10690.8|10692.7|10691.7|10693.2|10692.3|10691.4|10690.4|315
1594880400000|2020-07-16 06:20:00|10692.6|10691.6|10694|10693|10694.2|10693.2|10691.9|10691|267
1594880700000|2020-07-16 06:25:00|10694.1|10693.1|10694.9|10693.9|10695.4|10694.5|10693.6|10692.6|224
1594881000000|2020-07-16 06:30:00|10695|10694|10695.9|10695.2|10696.1|10695.4|10694.6|10693.8|216
1594881300000|2020-07-16 06:35:00|10695.8|10695.1|10695.7|10694.7|10696.6|10695.9|10694.4|10693.6|226
1594881600000|2020-07-16 06:40:00|10695.6|10694.6|10696.6|10695.6|10696.8|10695.8|10695|10694.2|174
1594881900000|2020-07-16 06:45:00|10696.7|10695.7|10694.7|10694|10697.1|10696.2|10694.5|10693.8|259
1594882200000|2020-07-16 06:50:00|10694.6|10693.9|10692.5|10691.8|10695|10694.1|10692.4|10691.7|235
1594882500000|2020-07-16 06:55:00|10692.6|10691.9|10695.4|10694.4|10696|10695.3|10692.2|10691.5|341
1594882800000|2020-07-16 07:00:00|10695.5|10694.5|10694.3|10693.6|10696.1|10695.3|10694.2|10693.4|282
1594883100000|2020-07-16 07:05:00|10694.2|10693.5|10694.1|10693.4|10694.9|10694.2|10693.6|10692.9|267
1594883400000|2020-07-16 07:10:00|10694.2|10693.5|10695.5|10694.5|10696.3|10695.4|10694|10693.3|294
1594883700000|2020-07-16 07:15:00|10695.4|10694.4|10697.8|10696.8|10697.8|10697|10695.2|10694.3|318
1594884000000|2020-07-16 07:20:00|10697.7|10696.7|10698.8|10698.1|10701|10700.2|10697.6|10696.7|365
1594884300000|2020-07-16 07:25:00|10698.9|10697.9|10698.9|10697.9|10699.9|10699|10698|10697.2|406
1594884600000|2020-07-16 07:30:00|10698.8|10698.1|10698.9|10698.2|10699.8|10699.1|10698.3|10697.5|300
1594884900000|2020-07-16 07:35:00|10699|10698.3|10696.1|10695.1|10699.6|10698.6|10695.9|10695.1|364
1594885200000|2020-07-16 07:40:00|10695.9|10694.9|10694.9|10693.9|10696.3|10695.6|10694.3|10693.6|408
1594885500000|2020-07-16 07:45:00|10695|10694|10697.2|10696.2|10697.5|10696.8|10694.4|10693.7|384
1594885800000|2020-07-16 07:50:00|10696.9|10696.3|10695.6|10694.9|10697.7|10696.8|10695.6|10694.8|275
1594886100000|2020-07-16 07:55:00|10695.5|10694.8|10696|10695.3|10697.1|10696.3|10695|10694.2|408
1594886400000|2020-07-16 08:00:00|10696.1|10695.4|10693.3|10692.6|10696.2|10695.5|10692.7|10691.9|372
1594886700000|2020-07-16 08:05:00|10693.2|10692.5|10695.6|10694.9|10695.9|10695.1|10692.1|10691.3|396
1594887000000|2020-07-16 08:10:00|10695.5|10694.8|10695.7|10695|10696.9|10696.2|10694.2|10693.5|339
1594887300000|2020-07-16 08:15:00|10695.8|10695.1|10698.3|10697.6|10698.8|10697.9|10694.8|10693.9|324
1594887600000|2020-07-16 08:20:00|10698.2|10697.5|10701|10700.3|10701|10700.3|10698|10697.3|308
1594887900000|2020-07-16 08:25:00|10700.9|10700.2|10701.7|10700.7|10703.3|10702.4|10700.4|10699.5|472
1594888200000|2020-07-16 08:30:00|10701.8|10700.8|10701.1|10700.1|10702.5|10701.6|10700.8|10699.8|329
1594888500000|2020-07-16 08:35:00|10701|10700.3|10706.3|10705.3|10706.8|10706.1|10701|10700.1|441
1594888800000|2020-07-16 08:40:00|10706.4|10705.4|10707.1|10706.4|10708.2|10707.2|10706.1|10705.2|502
1594889100000|2020-07-16 08:45:00|10707.3|10706.3|10707.7|10707|10708.4|10707.5|10706.1|10705.4|329
1594889400000|2020-07-16 08:50:00|10707.8|10707.1|10705.1|10704.4|10708|10707.2|10705.1|10704.2|338
1594889700000|2020-07-16 08:55:00|10705.2|10704.5|10705.1|10704.1|10706|10705.2|10703.7|10702.8|324
1594890000000|2020-07-16 09:00:00|10705|10704|10705|10704.3|10705.2|10704.4|10703.6|10702.9|356
1594890300000|2020-07-16 09:05:00|10704.9|10704.2|10705.1|10704.4|10705.7|10704.8|10704|10703.3|304
1594890600000|2020-07-16 09:10:00|10705|10704.3|10704|10703.3|10705.6|10704.7|10703.4|10702.5|411
1594890900000|2020-07-16 09:15:00|10704.2|10703.2|10702.6|10701.6|10704.5|10703.6|10702.1|10701.4|221
1594891200000|2020-07-16 09:20:00|10702.7|10701.7|10702.1|10701.1|10703.4|10702.5|10702|10701.1|252
1594891500000|2020-07-16 09:25:00|10702|10701.3|10703.4|10702.4|10703.4|10702.6|10701.3|10700.6|233
1594891800000|2020-07-16 09:30:00|10703.5|10702.5|10703.6|10702.9|10704.4|10703.6|10702.6|10701.8|211
1594892100000|2020-07-16 09:35:00|10703.7|10703|10704.4|10703.4|10704.5|10703.6|10703.2|10702.4|194
1594892400000|2020-07-16 09:40:00|10704.5|10703.5|10708.3|10707.3|10708.3|10707.5|10704.1|10703.1|296
1594892700000|2020-07-16 09:45:00|10708.4|10707.4|10711.4|10710.4|10712.1|10711.3|10708.2|10707.4|390
1594893000000|2020-07-16 09:50:00|10711.3|10710.3|10713.6|10712.6|10713.9|10712.9|10710.4|10709.6|343
1594893300000|2020-07-16 09:55:00|10713.3|10712.3|10715.6|10714.6|10715.6|10714.6|10712.1|10711.3|386
1594893600000|2020-07-16 10:00:00|10715.5|10714.5|10714.5|10713.8|10716.6|10715.7|10714.5|10713.5|393
1594893900000|2020-07-16 10:05:00|10714.7|10713.7|10714.7|10713.7|10716.9|10716.1|10714.5|10713.6|350
1594894200000|2020-07-16 10:10:00|10714.9|10713.9|10715.2|10714.2|10716|10715.1|10714.6|10713.8|332
1594894500000|2020-07-16 10:15:00|10715.3|10714.3|10717|10716|10717.1|10716.2|10715|10714.1|334
1594894800000|2020-07-16 10:20:00|10716.9|10715.9|10717|10716|10717.2|10716.3|10716.4|10715.5|227
1594895100000|2020-07-16 10:25:00|10716.9|10715.9|10717.6|10716.6|10717.7|10716.9|10716.4|10715.6|249
1594895400000|2020-07-16 10:30:00|10717.7|10716.7|10717.8|10717.1|10718.3|10717.6|10716.9|10716|265
1594895700000|2020-07-16 10:35:00|10717.9|10716.9|10717.6|10716.6|10719.7|10718.7|10717.5|10716.5|369
1594896000000|2020-07-16 10:40:00|10717.7|10716.7|10716.4|10715.7|10718.6|10717.8|10716.4|10715.6|361
1594896300000|2020-07-16 10:45:00|10716.5|10715.8|10714.3|10713.6|10716.8|10716|10714.3|10713.4|294
1594896600000|2020-07-16 10:50:00|10714.4|10713.7|10714.5|10713.8|10715.1|10714.3|10713.9|10712.9|233
1594896900000|2020-07-16 10:55:00|10714.6|10713.9|10713.6|10712.6|10714.8|10713.9|10712.1|10711.3|325
1594897200000|2020-07-16 11:00:00|10713.7|10712.7|10716|10715.3|10716.3|10715.4|10713.2|10712.4|226
1594897500000|2020-07-16 11:05:00|10716.2|10715.5|10716.8|10715.8|10717.5|10716.5|10715|10714|260
1594897800000|2020-07-16 11:10:00|10716.9|10715.9|10715.5|10714.5|10718.1|10717.3|10715.5|10714.5|268
1594898100000|2020-07-16 11:15:00|10715.6|10714.6|10714.9|10713.9|10717.2|10716.3|10713.7|10712.7|468
1594898400000|2020-07-16 11:20:00|10714.8|10714.1|10713.4|10712.4|10715.2|10714.3|10713.3|10712.4|321
1594898700000|2020-07-16 11:25:00|10713.5|10712.5|10712.9|10711.9|10713.5|10712.7|10711.4|10710.6|279
1594899000000|2020-07-16 11:30:00|10713|10712|10712.7|10712|10713.2|10712.4|10711.9|10710.9|252
1594899300000|2020-07-16 11:35:00|10712.8|10711.8|10710.4|10709.7|10712.8|10711.8|10710.4|10709.7|259
1594899600000|2020-07-16 11:40:00|10710.3|10709.6|10712.4|10711.4|10712.5|10711.5|10709.7|10708.8|294
1594899900000|2020-07-16 11:45:00|10712.5|10711.5|10711.5|10710.5|10714.8|10713.8|10711.1|10710.1|390
1594900200000|2020-07-16 11:50:00|10711.6|10710.6|10710.9|10710.2|10713.6|10712.6|10710.9|10710|343
1594900500000|2020-07-16 11:55:00|10711|10710.3|10709.7|10709|10711.5|10710.5|10708.3|10707.5|493
1594900800000|2020-07-16 12:00:00|10709.8|10709.1|10710.7|10709.7|10711.6|10710.6|10709.1|10708.2|295
1594901100000|2020-07-16 12:05:00|10711.1|10710.1|10711.5|10710.5|10711.5|10710.5|10710.1|10709.2|244
1594901400000|2020-07-16 12:10:00|10711.7|10710.7|10710.7|10709.7|10711.9|10711|10710.4|10709.4|226
1594901700000|2020-07-16 12:15:00|10710.6|10709.6|10712.2|10711.2|10713.4|10712.6|10710.1|10709.1|326
1594902000000|2020-07-16 12:20:00|10712|10711|10713.4|10712.4|10715.7|10714.8|10710.8|10709.8|424
1594902300000|2020-07-16 12:25:00|10713.3|10712.6|10720|10715|10720.1|10715.7|10713.1|10712.1|458
1594902600000|2020-07-16 12:30:00|10719.9|10715.7|10712.2|10711.5|10719.9|10717.1|10711.1|10710.1|708
1594902900000|2020-07-16 12:35:00|10712.3|10711.2|10716.5|10715.5|10717.8|10716.9|10711.7|10710.7|721
1594903200000|2020-07-16 12:40:00|10716.4|10715.4|10711.9|10710.9|10717.1|10716.3|10711.3|10710.4|512
1594903500000|2020-07-16 12:45:00|10712|10711|10714.5|10713.8|10714.9|10713.9|10712|10711|408
1594903800000|2020-07-16 12:50:00|10714.7|10713.7|10717.1|10716.1|10718.4|10717.5|10714.2|10713.2|562
1594904100000|2020-07-16 12:55:00|10717.2|10716.2|10716.9|10715.9|10719.6|10718.9|10715.7|10714.8|464
1594904400000|2020-07-16 13:00:00|10717|10716|10718.7|10717.7|10719.8|10719|10716.8|10715.8|566
1594904700000|2020-07-16 13:05:00|10718.6|10717.6|10715.1|10714.1|10719|10718.1|10714|10713.2|482
1594905000000|2020-07-16 13:10:00|10714.6|10713.9|10717|10716|10717|10716.1|10714.6|10713.7|348
1594905300000|2020-07-16 13:15:00|10717.1|10716.1|10717.4|10716.4|10719|10718.1|10716.6|10715.7|375
1594905600000|2020-07-16 13:20:00|10717.3|10716.3|10714.5|10713.5|10718.5|10717.5|10714.3|10713.4|381
1594905900000|2020-07-16 13:25:00|10714.4|10713.4|10714.7|10713.7|10715.3|10714.4|10712.3|10711.6|354
1594906200000|2020-07-16 13:30:00|10714.8|10713.8|10720.1|10719.1|10720.4|10719.5|10714.6|10713.6|625
1594906500000|2020-07-16 13:35:00|10720|10719|10715.5|10714.5|10720.6|10719.8|10714.7|10713.8|657
1594906800000|2020-07-16 13:40:00|10715.4|10714.7|10714.1|10713.1|10716.8|10715.9|10713.8|10712.9|337
1594907100000|2020-07-16 13:45:00|10714|10713|10710.7|10709.7|10714.1|10713.1|10710.5|10709.6|542
1594907400000|2020-07-16 13:50:00|10710.5|10709.8|10714.3|10713.3|10714.7|10713.7|10710.3|10709.5|507
1594907700000|2020-07-16 13:55:00|10714.4|10713.4|10714.2|10713.2|10714.4|10713.4|10711|10710.2|481
1594908000000|2020-07-16 14:00:00|10714.1|10713.1|10714.9|10713.9|10715.3|10714.5|10711|10710|538
1594908300000|2020-07-16 14:05:00|10714.8|10713.8|10715.2|10714.2|10715.7|10714.8|10712.8|10711.9|454
1594908600000|2020-07-16 14:10:00|10715.1|10714.1|10713.1|10712.1|10715.9|10714.9|10712.6|10711.8|445
1594908900000|2020-07-16 14:15:00|10713|10712|10711|10710.3|10713.5|10712.7|10710.8|10710|421
1594909200000|2020-07-16 14:20:00|10710.9|10710.2|10706.1|10705.1|10711.3|10710.4|10705|10704|453
1594909500000|2020-07-16 14:25:00|10706.2|10705.2|10707.1|10706.1|10708.5|10707.5|10706|10705|473
1594909800000|2020-07-16 14:30:00|10706.9|10706.2|10705.8|10705.1|10708.4|10707.5|10705.8|10704.9|503
1594910100000|2020-07-16 14:35:00|10705.6|10704.9|10707.2|10706.2|10709.1|10708.2|10705.4|10704.6|374
1594910400000|2020-07-16 14:40:00|10707.3|10706.3|10709.3|10708.3|10709.4|10708.4|10706.9|10705.9|404
1594910700000|2020-07-16 14:45:00|10709.4|10708.4|10707.9|10707.2|10710.6|10709.8|10707.9|10707.2|383
1594911000000|2020-07-16 14:50:00|10708|10707.3|10712.8|10711.8|10713.4|10712.4|10706.9|10706.1|452
1594911300000|2020-07-16 14:55:00|10712.9|10711.9|10711.7|10711|10714.9|10714.2|10710.6|10709.8|579
1594911600000|2020-07-16 15:00:00|10712|10711.3|10712.3|10711.6|10712.5|10711.7|10710|10709.1|492
1594911900000|2020-07-16 15:05:00|10712.4|10711.7|10714.4|10713.4|10714.9|10714|10711.1|10710.2|434
1594912200000|2020-07-16 15:10:00|10714.5|10713.5|10712.6|10711.6|10714.8|10714|10712|10711.2|432
1594912500000|2020-07-16 15:15:00|10712.5|10711.5|10711.5|10710.5|10713.3|10712.3|10711.3|10710.5|356
1594912800000|2020-07-16 15:20:00|10711.6|10710.6|10712.1|10711.1|10712.7|10711.9|10710.8|10710.1|241
1594913100000|2020-07-16 15:25:00|10712|10711|10711.1|10710.4|10713|10712.1|10710.9|10710.1|256
1594913400000|2020-07-16 15:30:00|10710.9|10710.2|10711.9|10711.2|10712.4|10711.6|10708.9|10708.1|324
1594913700000|2020-07-16 15:35:00|10712|10711|10708.6|10707.9|10713|10712.2|10708.1|10707.1|349
1594914000000|2020-07-16 15:40:00|10708.5|10707.8|10707.3|10706.6|10710.1|10709.2|10707.1|10706.4|276
1594914300000|2020-07-16 15:45:00|10707.4|10706.7|10707.5|10706.8|10708.4|10707.7|10705.7|10704.8|344
1594914600000|2020-07-16 15:50:00|10707.6|10706.9|10706|10705.3|10707.9|10707.2|10705.7|10704.9|285
1594914900000|2020-07-16 15:55:00|10706.1|10705.4|10706|10705.3|10706.7|10705.8|10705.3|10704.6|212
1594915200000|2020-07-16 16:00:00|10705.9|10705.2|10706.4|10705.7|10707.1|10706.4|10705.9|10705|199
1594915500000|2020-07-16 16:05:00|10706.5|10705.8|10705.6|10704.9|10706.6|10705.9|10705.1|10704.4|211
1594915800000|2020-07-16 16:10:00|10705.5|10704.8|10706.6|10705.9|10706.6|10705.9|10705.3|10704.5|180
1594916100000|2020-07-16 16:15:00|10706.7|10706|10709.6|10708.6|10710.1|10709.2|10705.4|10704.5|326
1594916400000|2020-07-16 16:20:00|10709.7|10708.7|10714.7|10713.7|10714.9|10713.9|10709|10708.2|404
1594916700000|2020-07-16 16:25:00|10714.8|10713.8|10714.3|10713.3|10715.5|10714.7|10713.5|10712.8|331
1594917000000|2020-07-16 16:30:00|10714.1|10713.4|10714.6|10713.9|10715.4|10714.7|10713.5|10712.6|277
1594917300000|2020-07-16 16:35:00|10714.8|10714.1|10715.6|10714.6|10716.1|10715.3|10713.9|10712.9|251
1594917600000|2020-07-16 16:40:00|10715.5|10714.5|10715.6|10714.6|10716|10715.1|10714|10713.1|158
1594917900000|2020-07-16 16:45:00|10715.5|10714.5|10715.7|10715|10716.6|10715.9|10715.1|10714.2|212
1594918200000|2020-07-16 16:50:00|10715.8|10715.1|10717.7|10717|10718.2|10717.5|10715.8|10715.1|216
1594918500000|2020-07-16 16:55:00|10717.6|10716.9|10719.7|10719|10719.9|10719|10717.1|10716.4|345
1594918800000|2020-07-16 17:00:00|10719.8|10718.8|10720.8|10719.8|10721.1|10720.2|10718.2|10717.5|374
1594919100000|2020-07-16 17:05:00|10720.7|10719.7|10724.4|10723.7|10725.1|10724.2|10720.7|10719.7|405
1594919400000|2020-07-16 17:10:00|10724.3|10723.6|10724.3|10723.6|10726.1|10725.3|10724|10723.3|395
1594919700000|2020-07-16 17:15:00|10724.4|10723.7|10724.7|10724|10726|10725.2|10724.3|10723.6|344
1594920000000|2020-07-16 17:20:00|10724.6|10723.9|10726.1|10725.4|10726.8|10725.9|10724.3|10723.6|235
1594920300000|2020-07-16 17:25:00|10726.2|10725.5|10725.7|10725|10727.7|10727|10724.9|10724|382
1594920600000|2020-07-16 17:30:00|10725.6|10724.9|10728.6|10727.9|10728.7|10727.9|10725.6|10724.9|362
1594920900000|2020-07-16 17:35:00|10728.7|10728|10730.2|10729.5|10730.5|10729.8|10728.3|10727.6|394
1594921200000|2020-07-16 17:40:00|10730.1|10729.4|10729.8|10729.1|10730.2|10729.5|10728.2|10727.5|235
1594921500000|2020-07-16 17:45:00|10730|10729|10729.2|10728.5|10730|10729.1|10726.5|10725.8|285
1594921800000|2020-07-16 17:50:00|10729.3|10728.6|10730.9|10730.2|10731.1|10730.2|10728.6|10727.9|274
1594922100000|2020-07-16 17:55:00|10730.8|10730.1|10731.4|10730.4|10732.1|10731.4|10729.5|10728.8|345
1594922400000|2020-07-16 18:00:00|10731.3|10730.6|10734.8|10734.1|10735.2|10734.5|10731.2|10730.5|391
1594922700000|2020-07-16 18:05:00|10734.9|10734.2|10735|10734.3|10735.6|10734.8|10733.7|10732.9|294
1594923000000|2020-07-16 18:10:00|10735.2|10734.5|10735.7|10735|10736.7|10735.9|10734.9|10734|327
1594923300000|2020-07-16 18:15:00|10735.8|10735.1|10736.4|10735.7|10737.3|10736.6|10734.7|10734|276
1594923600000|2020-07-16 18:20:00|10736.5|10735.8|10738|10737.3|10738.1|10737.3|10735.7|10734.9|332
1594923900000|2020-07-16 18:25:00|10737.9|10737.2|10735.6|10734.9|10738.4|10737.7|10735.6|10734.8|281
1594924200000|2020-07-16 18:30:00|10735.7|10735|10737.1|10736.4|10737.7|10737|10735.6|10734.9|221
1594924500000|2020-07-16 18:35:00|10737|10736.3|10738.4|10737.7|10739|10738.3|10736.3|10735.5|259
1594924800000|2020-07-16 18:40:00|10738.3|10737.6|10737.3|10736.6|10738.5|10737.8|10736.9|10736.1|257
1594925100000|2020-07-16 18:45:00|10737.4|10736.7|10739.1|10738.4|10739.4|10738.7|10737.2|10736.5|299
1594925400000|2020-07-16 18:50:00|10739|10738.3|10738.2|10737.5|10739.1|10738.4|10737.6|10736.8|240
1594925700000|2020-07-16 18:55:00|10738.3|10737.6|10737.3|10736.6|10739|10738.2|10737.3|10736.6|337
1594926000000|2020-07-16 19:00:00|10737.5|10736.8|10740|10739|10740.1|10739.2|10737.5|10736.8|379
1594926300000|2020-07-16 19:05:00|10739.9|10738.9|10740.4|10739.4|10740.5|10739.6|10739.4|10738.6|337
1594926600000|2020-07-16 19:10:00|10740.2|10739.5|10740.1|10739.4|10740.6|10739.8|10739.5|10738.6|270
1594926900000|2020-07-16 19:15:00|10740.2|10739.2|10739.4|10738.7|10740.3|10739.4|10738.9|10738|247
1594927200000|2020-07-16 19:20:00|10739.5|10738.8|10738|10737.3|10739.8|10739.1|10738|10737.2|138
1594927500000|2020-07-16 19:25:00|10738.1|10737.1|10735.1|10734.4|10738.1|10737.3|10734.8|10734.1|351
1594927800000|2020-07-16 19:30:00|10735|10734.3|10733.6|10732.6|10736|10735.2|10733.4|10732.5|225
1594928100000|2020-07-16 19:35:00|10733.7|10732.7|10734.8|10733.8|10735.4|10734.5|10733.7|10732.7|221
1594928400000|2020-07-16 19:40:00|10734.7|10733.7|10734.7|10733.7|10737|10736.2|10734.5|10733.6|314
1594928700000|2020-07-16 19:45:00|10734.6|10733.6|10733.2|10732.5|10734.7|10733.8|10733.2|10732.5|242
1594929000000|2020-07-16 19:50:00|10733.3|10732.6|10735.7|10734.7|10736.8|10736.1|10733|10732.3|229
1594929300000|2020-07-16 19:55:00|10735.6|10734.6|10734.4|10733.7|10736.8|10736|10734.4|10733.6|297
1594929600000|2020-07-16 20:00:00|10734.5|10733.8|10732|10731|10734.7|10733.8|10731.6|10730.8|303
1594929900000|2020-07-16 20:05:00|10731.9|10730.9|10730.6|10729.6|10732|10731.1|10730.4|10729.6|198
1594930200000|2020-07-16 20:10:00|10730.5|10729.5|10728.9|10727.9|10731.4|10730.6|10728.9|10727.9|168
1594930500000|2020-07-16 20:15:00|10729|10728|10729.9|10728.9|10730|10729.1|10728.7|10727.7|165
1594930800000|2020-07-16 20:20:00|10730|10729|10727.7|10726.7|10730.4|10729.5|10727.3|10726.3|215
1594931100000|2020-07-16 20:25:00|10727.6|10726.6|10729.2|10728.2|10730.1|10729.2|10727.6|10726.6|153
1594931400000|2020-07-16 20:30:00|10729.5|10728.5|10728.9|10727.9|10730.4|10729.5|10728.4|10727.4|150
1594931700000|2020-07-16 20:35:00|10729|10728|10728.5|10727.5|10729|10728.1|10728.2|10727.3|90
1594932000000|2020-07-16 20:40:00|10728.6|10727.6|10728.4|10727.4|10729|10728|10727.6|10726.6|150
1594932300000|2020-07-16 20:45:00|10728.2|10727.2|10728.7|10727.7|10729.1|10728.1|10727.7|10726.7|206
1594932600000|2020-07-16 20:50:00|10728.8|10727.8|10728|10727|10728.9|10727.9|10727.2|10726.2|209
1594932900000|2020-07-16 20:55:00|10728.2|10727.2|10727.6|10726.6|10729.2|10728.2|10727.5|10726|186
1594933200000|2020-07-16 21:00:00|10728.1|10726|10730.9|10720.3|10732.9|10726|10728.1|10720.3|33
1594933500000|2020-07-16 21:05:00|10732.4|10721.4|10735.2|10724.2|10735.6|10726|10730.1|10720.7|121
1594933800000|2020-07-16 21:10:00|10735.4|10724.4|10732.8|10726.9|10736.2|10729.7|10732.8|10723.5|388
1594934100000|2020-07-16 21:15:00|10734.2|10726.3|10738.4|10727.7|10740.3|10729.5|10733.7|10726.2|410
1594934400000|2020-07-16 21:20:00|10738.5|10727.6|10735.6|10724.6|10739.5|10728.5|10735.1|10724.1|154
1594934700000|2020-07-16 21:25:00|10735.5|10724.5|10735.7|10724.7|10735.8|10724.8|10732|10721.4|95
1594935000000|2020-07-16 21:30:00|10735.6|10724.6|10736.1|10725.1|10736.7|10725.7|10735.6|10724.6|142
1594935300000|2020-07-16 21:35:00|10736.2|10725.2|10737.1|10726.1|10738.9|10727.9|10735.8|10724.8|184
1594935600000|2020-07-16 21:40:00|10736.8|10725.8|10734.3|10724.1|10738.6|10727.6|10731.3|10723.1|236
1594935900000|2020-07-16 21:45:00|10733.8|10723.9|10735|10724|10737.5|10726.5|10733.3|10723.3|363
1594936200000|2020-07-16 21:50:00|10735.2|10724.2|10736.2|10725.2|10738|10727|10733.2|10723.5|407
1594936500000|2020-07-16 21:55:00|10735.7|10724.7|10732.2|10723.9|10737.4|10726.4|10730.6|10722.3|585
1594936800000|2020-07-16 22:00:00|10733|10724.1|10726.6|10725.6|10733|10726.7|10726.5|10722.9|770
1594937100000|2020-07-16 22:05:00|10726.7|10725.7|10726.2|10725.2|10726.9|10725.9|10726|10725|216
1594937400000|2020-07-16 22:10:00|10726.1|10725.1|10727.9|10726.9|10728.1|10727.1|10725.9|10724.9|294
1594937700000|2020-07-16 22:15:00|10727.8|10726.8|10729.2|10728.2|10729.5|10728.5|10727.3|10726.3|192
1594938000000|2020-07-16 22:20:00|10729.1|10728.1|10729.4|10728.4|10729.5|10728.5|10728.9|10727.9|86
1594938300000|2020-07-16 22:25:00|10729.3|10728.3|10729.5|10728.5|10729.9|10728.9|10729.3|10728.3|60
1594938600000|2020-07-16 22:30:00|10729.6|10728.6|10730.1|10729.1|10730.5|10729.5|10728.8|10727.8|165
1594938900000|2020-07-16 22:35:00|10730|10729|10730.3|10729.3|10730.4|10729.4|10730|10729|74
1594939200000|2020-07-16 22:40:00|10730.2|10729.2|10730.8|10729.8|10731.1|10730.1|10730.1|10729.1|128
1594939500000|2020-07-16 22:45:00|10730.9|10729.9|10730.7|10729.7|10731.7|10730.7|10730.6|10729.6|101
1594939800000|2020-07-16 22:50:00|10730.8|10729.8|10731.7|10730.7|10732.1|10731.1|10730.5|10729.5|109
1594940100000|2020-07-16 22:55:00|10731.6|10730.6|10732.4|10731.4|10732.6|10731.6|10730.7|10729.7|108
1594940400000|2020-07-16 23:00:00|10732.5|10731.5|10733|10732|10734.1|10733.1|10732.2|10731.2|175
1594940700000|2020-07-16 23:05:00|10733.1|10732.1|10732.5|10731.5|10733.1|10732.1|10732.2|10731.2|154
1594941000000|2020-07-16 23:10:00|10732.6|10731.6|10733.1|10732.1|10733.2|10732.2|10731.5|10730.6|180
1594941300000|2020-07-16 23:15:00|10733|10732|10732.9|10731.9|10733|10732|10731.9|10731.1|118
1594941600000|2020-07-16 23:20:00|10733|10732|10731.8|10730.8|10733.1|10732.1|10731.2|10730.4|192
1594941900000|2020-07-16 23:25:00|10731.9|10730.9|10732|10731|10732.7|10731.7|10731.4|10730.4|181
1594942200000|2020-07-16 23:30:00|10731.9|10730.9|10730.6|10729.6|10732.5|10731.5|10730.1|10729.1|191
1594942500000|2020-07-16 23:35:00|10730.5|10729.5|10728.3|10727.3|10730.7|10729.7|10728.2|10727.2|227
1594942800000|2020-07-16 23:40:00|10728.4|10727.4|10728.9|10727.9|10729|10728|10728.1|10727.1|105
1594943100000|2020-07-16 23:45:00|10728.8|10727.8|10727.7|10726.7|10729.5|10728.5|10727.1|10726.1|197
1594943400000|2020-07-16 23:50:00|10727.6|10726.6|10728.4|10727.4|10729|10728|10726.6|10725.9|248
1594943700000|2020-07-16 23:55:00|10728.5|10727.5|10729.1|10728.1|10729.3|10728.3|10728.5|10727.5|127
1594944000000|2020-07-17 00:00:00|10729.2|10728.2|10735|10734|10736.9|10735.9|10729.2|10728.2|528
1594944300000|2020-07-17 00:05:00|10734.9|10733.9|10735.1|10734.4|10736.3|10735.5|10734.1|10733.3|385
1594944600000|2020-07-17 00:10:00|10735|10734.3|10732.7|10731.7|10735.3|10734.4|10731.3|10730.3|288
1594944900000|2020-07-17 00:15:00|10732.6|10731.9|10733.6|10732.6|10734.9|10733.9|10732.1|10731.1|237
1594945200000|2020-07-17 00:20:00|10733.5|10732.8|10734.5|10733.8|10736|10735.3|10733.5|10732.6|280
1594945500000|2020-07-17 00:25:00|10734.6|10733.6|10734.1|10733.1|10735.7|10734.7|10733.4|10732.4|226
1594945800000|2020-07-17 00:30:00|10734.2|10733.2|10734.3|10733.3|10736|10735.1|10734|10733.2|277
1594946100000|2020-07-17 00:35:00|10734.2|10733.2|10733.7|10732.7|10734.4|10733.5|10732.1|10731.3|262
1594946400000|2020-07-17 00:40:00|10733.6|10732.6|10734.9|10733.9|10734.9|10733.9|10732.4|10731.6|217
1594946700000|2020-07-17 00:45:00|10734.8|10733.8|10736|10735|10736.2|10735.2|10734.2|10733.2|205
1594947000000|2020-07-17 00:50:00|10736.1|10735.1|10727.3|10726.3|10736.4|10735.5|10724.9|10724|570
1594947300000|2020-07-17 00:55:00|10727.2|10726.2|10727.8|10726.8|10729.5|10728.6|10726.3|10725.3|547
1594947600000|2020-07-17 01:00:00|10727.7|10726.7|10724.9|10724.2|10728|10727.1|10724.5|10723.5|479
1594947900000|2020-07-17 01:05:00|10724.8|10724.1|10724.4|10723.4|10725.2|10724.3|10723|10722.1|348
1594948200000|2020-07-17 01:10:00|10724.3|10723.3|10724.9|10723.9|10725|10724.2|10723.1|10722.2|364
1594948500000|2020-07-17 01:15:00|10725|10724|10726.8|10725.8|10726.9|10726|10724.2|10723.3|512
1594948800000|2020-07-17 01:20:00|10726.7|10725.7|10727.8|10726.8|10728|10727.3|10725.4|10724.6|422
1594949100000|2020-07-17 01:25:00|10727.6|10726.9|10728.3|10727.6|10729|10728.2|10726|10725.2|347
1594949400000|2020-07-17 01:30:00|10728.5|10727.8|10729.8|10728.8|10729.9|10729.1|10727.6|10726.9|495
1594949700000|2020-07-17 01:35:00|10729.5|10728.5|10728.7|10728|10730.7|10729.9|10728.2|10727.3|456
1594950000000|2020-07-17 01:40:00|10728.6|10727.9|10730.2|10729.2|10730.5|10729.5|10728.2|10727.3|427
1594950300000|2020-07-17 01:45:00|10730.1|10729.1|10726.8|10725.8|10730.1|10729.1|10726.5|10725.7|347
1594950600000|2020-07-17 01:50:00|10727|10726|10725.7|10724.7|10727.9|10726.9|10725.3|10724.4|326
1594950900000|2020-07-17 01:55:00|10725.8|10724.8|10726.3|10725.3|10727.4|10726.4|10725.3|10724.5|282
1594951200000|2020-07-17 02:00:00|10726.4|10725.4|10725|10724|10726.7|10725.7|10724.6|10723.7|226
1594951500000|2020-07-17 02:05:00|10725.1|10724.1|10724.7|10724|10726|10725.2|10724.2|10723.2|255
1594951800000|2020-07-17 02:10:00|10724.8|10724.1|10724.5|10723.8|10725.5|10724.5|10724.2|10723.4|235
1594952100000|2020-07-17 02:15:00|10724.7|10723.7|10725.4|10724.4|10725.7|10724.7|10724.2|10723.3|209
1594952400000|2020-07-17 02:20:00|10725.5|10724.5|10725.1|10724.4|10726.8|10725.8|10724.9|10724|197
1594952700000|2020-07-17 02:25:00|10725|10724.3|10724.6|10723.9|10725.3|10724.5|10724.2|10723.2|254
1594953000000|2020-07-17 02:30:00|10724.8|10723.8|10725.4|10724.4|10726|10725|10724.3|10723.3|343
1594953300000|2020-07-17 02:35:00|10725.2|10724.2|10727.3|10726.3|10727.5|10726.7|10725.2|10724.2|200
1594953600000|2020-07-17 02:40:00|10727.4|10726.4|10726.6|10725.9|10728.6|10727.8|10726.5|10725.7|228
1594953900000|2020-07-17 02:45:00|10726.7|10725.7|10727|10726|10727.1|10726.2|10725.8|10724.9|210
1594954200000|2020-07-17 02:50:00|10726.9|10725.9|10726.7|10725.7|10727|10726|10725.3|10724.6|174
1594954500000|2020-07-17 02:55:00|10726.5|10725.8|10725.6|10724.9|10726.8|10726.1|10725.4|10724.4|156
1594954800000|2020-07-17 03:00:00|10725.5|10724.8|10724.6|10723.6|10726.2|10725.3|10724.2|10723.5|162
1594955100000|2020-07-17 03:05:00|10724.5|10723.8|10724.9|10723.9|10725.3|10724.5|10724.2|10723.4|215
1594955400000|2020-07-17 03:10:00|10725.1|10724.1|10724.6|10723.6|10725.1|10724.4|10724.2|10723.4|170
1594955700000|2020-07-17 03:15:00|10724.5|10723.5|10724.5|10723.8|10725.1|10724.2|10724.3|10723.5|253
1594956000000|2020-07-17 03:20:00|10724.6|10723.9|10724.2|10723.5|10725.2|10724.3|10723.6|10722.9|227
1594956300000|2020-07-17 03:25:00|10724.1|10723.4|10724.2|10723.5|10724.3|10723.5|10722.4|10721.6|189
1594956600000|2020-07-17 03:30:00|10724.1|10723.4|10725|10724|10725.7|10724.8|10723.8|10722.9|211
1594956900000|2020-07-17 03:35:00|10725.1|10724.1|10725.1|10724.1|10725.4|10724.7|10724.5|10723.6|173
1594957200000|2020-07-17 03:40:00|10725|10724.3|10725.1|10724.1|10725.2|10724.4|10724.7|10723.8|106
1594957500000|2020-07-17 03:45:00|10724.9|10724.2|10724.5|10723.8|10725.1|10724.3|10724.3|10723.5|148
1594957800000|2020-07-17 03:50:00|10724.4|10723.7|10724.1|10723.4|10724.6|10723.8|10724|10723.2|89
1594958100000|2020-07-17 03:55:00|10724.2|10723.5|10723.6|10722.9|10724.5|10723.6|10722.7|10721.7|192
1594958400000|2020-07-17 04:00:00|10723.7|10722.7|10722.5|10721.8|10724|10723.3|10722.5|10721.6|218
1594958700000|2020-07-17 04:05:00|10722.7|10721.7|10721.2|10720.2|10722.7|10721.8|10720.5|10719.8|186
1594959000000|2020-07-17 04:10:00|10721.3|10720.3|10720.6|10719.9|10721.7|10720.9|10720.4|10719.5|165
1594959300000|2020-07-17 04:15:00|10720.7|10720|10721.3|10720.6|10721.6|10720.9|10719.7|10718.8|185
1594959600000|2020-07-17 04:20:00|10721.4|10720.4|10720.8|10720.1|10721.5|10720.6|10719.8|10718.8|188
1594959900000|2020-07-17 04:25:00|10721|10720|10721.7|10721|10721.8|10721.1|10720.1|10719.3|265
1594960200000|2020-07-17 04:30:00|10721.6|10720.9|10721.3|10720.6|10722.4|10721.5|10720.3|10719.4|239
1594960500000|2020-07-17 04:35:00|10721.2|10720.5|10721.5|10720.5|10722.1|10721.3|10720.7|10719.9|162
1594960800000|2020-07-17 04:40:00|10721.6|10720.6|10718.8|10718.1|10722.1|10721.2|10718.7|10717.9|161
1594961100000|2020-07-17 04:45:00|10719|10718|10718.4|10717.4|10720|10719.2|10717|10716.1|259
1594961400000|2020-07-17 04:50:00|10718.3|10717.3|10721|10720|10721.6|10720.9|10718.1|10717.3|253
1594961700000|2020-07-17 04:55:00|10720.9|10719.9|10719.7|10718.7|10721|10720.2|10719.6|10718.6|184
1594962000000|2020-07-17 05:00:00|10719.8|10718.8|10718.4|10717.4|10719.8|10718.8|10718|10717.3|187
1594962300000|2020-07-17 05:05:00|10718.5|10717.5|10718.8|10717.8|10719.1|10718.2|10717.7|10716.9|163
1594962600000|2020-07-17 05:10:00|10718.5|10717.5|10718.3|10717.3|10718.8|10717.8|10718|10717.2|124
1594962900000|2020-07-17 05:15:00|10718.4|10717.4|10719.5|10718.8|10720|10719.1|10717.7|10716.9|209
1594963200000|2020-07-17 05:20:00|10719.6|10718.9|10719.8|10718.8|10720.2|10719.4|10719.2|10718.2|127
1594963500000|2020-07-17 05:25:00|10719.7|10718.7|10718.4|10717.7|10719.9|10718.9|10718.3|10717.4|147
1594963800000|2020-07-17 05:30:00|10718.6|10717.6|10718.6|10717.6|10719.2|10718.3|10717.1|10716.3|260
1594964100000|2020-07-17 05:35:00|10718.5|10717.5|10720.7|10719.7|10721.7|10720.8|10718.5|10717.5|228
1594964400000|2020-07-17 05:40:00|10720.3|10719.6|10721|10720.3|10721.5|10720.6|10720.2|10719.3|234
1594964700000|2020-07-17 05:45:00|10721.2|10720.2|10719.4|10718.4|10721.4|10720.4|10719.3|10718.3|268
1594965000000|2020-07-17 05:50:00|10720|10719|10719.5|10718.5|10720.1|10719.1|10718.2|10717.4|301
1594965300000|2020-07-17 05:55:00|10719.4|10718.4|10722.3|10721.3|10722.4|10721.7|10719.3|10718.3|405
1594965600000|2020-07-17 06:00:00|10722.2|10721.2|10720.4|10719.4|10723.4|10722.5|10720.2|10719.4|454
1594965900000|2020-07-17 06:05:00|10720.6|10719.6|10723.2|10722.2|10723.3|10722.3|10719.4|10718.6|326
1594966200000|2020-07-17 06:10:00|10723.3|10722.3|10721.7|10721|10723.5|10722.5|10721.7|10720.8|230
1594966500000|2020-07-17 06:15:00|10721.8|10721.1|10722.7|10721.7|10722.8|10722|10721.3|10720.4|152
1594966800000|2020-07-17 06:20:00|10722.6|10721.6|10724.7|10723.7|10724.8|10723.9|10722.4|10721.6|224
1594967100000|2020-07-17 06:25:00|10724.8|10723.8|10723.6|10722.6|10724.8|10723.9|10722.2|10721.4|202
1594967400000|2020-07-17 06:30:00|10723.4|10722.7|10722.6|10721.9|10724.5|10723.6|10722.6|10721.8|242
1594967700000|2020-07-17 06:35:00|10722.7|10722|10721.9|10720.9|10724|10723|10721.3|10720.5|242
1594968000000|2020-07-17 06:40:00|10722|10721|10721.4|10720.4|10722.1|10721.3|10720.1|10719.4|232
1594968300000|2020-07-17 06:45:00|10721.5|10720.5|10720.7|10719.7|10721.5|10720.5|10719.8|10719|202
1594968600000|2020-07-17 06:50:00|10720.6|10719.6|10719.7|10718.7|10720.7|10719.7|10718.1|10717.3|235
1594968900000|2020-07-17 06:55:00|10719.8|10718.8|10720.3|10719.3|10720.4|10719.4|10718.6|10717.7|241
1594969200000|2020-07-17 07:00:00|10720.4|10719.4|10717.8|10716.8|10720.6|10719.6|10717.6|10716.6|360
1594969500000|2020-07-17 07:05:00|10717.9|10716.9|10716.8|10716.1|10717.9|10717.1|10716.2|10715.3|297
1594969800000|2020-07-17 07:10:00|10716.7|10716|10713.8|10713.1|10716.9|10716.1|10713.7|10712.8|274
1594970100000|2020-07-17 07:15:00|10713.9|10712.9|10714.2|10713.2|10715.6|10714.8|10713.7|10712.9|227
1594970400000|2020-07-17 07:20:00|10713.8|10713.1|10712.4|10711.7|10713.9|10713.1|10712.2|10711.4|287
1594970700000|2020-07-17 07:25:00|10712.5|10711.8|10712.2|10711.2|10712.9|10712.1|10711.5|10710.7|178
1594971000000|2020-07-17 07:30:00|10712.3|10711.3|10713.5|10712.8|10713.8|10712.9|10711.5|10710.8|259
1594971300000|2020-07-17 07:35:00|10713.4|10712.7|10713|10712|10714.2|10713.3|10712.9|10712|286
1594971600000|2020-07-17 07:40:00|10713.1|10712.1|10713.2|10712.5|10713.7|10712.9|10712.6|10711.9|212
1594971900000|2020-07-17 07:45:00|10713.1|10712.4|10714.6|10713.6|10714.9|10714|10713|10712.3|281
1594972200000|2020-07-17 07:50:00|10714.5|10713.5|10712.8|10712.1|10714.8|10714.1|10711|10710|435
1594972500000|2020-07-17 07:55:00|10712.9|10712.2|10712|10711|10713|10712.2|10711.5|10710.7|290
1594972800000|2020-07-17 08:00:00|10712.1|10711.1|10711.8|10710.8|10713.6|10712.8|10711.2|10710.5|368
1594973100000|2020-07-17 08:05:00|10711.6|10710.9|10710.5|10709.8|10711.9|10711|10710.1|10709.3|291
1594973400000|2020-07-17 08:10:00|10710.6|10709.9|10713.1|10712.4|10713.3|10712.6|10710.5|10709.7|320
1594973700000|2020-07-17 08:15:00|10713.2|10712.5|10714.1|10713.4|10714.2|10713.5|10712.8|10711.8|252
1594974000000|2020-07-17 08:20:00|10714|10713.3|10716.7|10716|10717.2|10716.5|10713.5|10712.5|345
1594974300000|2020-07-17 08:25:00|10716.6|10715.9|10717.2|10716.2|10718.5|10717.5|10716.4|10715.6|300
1594974600000|2020-07-17 08:30:00|10717.1|10716.5|10715.3|10714.3|10718.1|10717.2|10714.6|10713.8|277
1594974900000|2020-07-17 08:35:00|10715.4|10714.4|10714.4|10713.4|10716.1|10715.3|10714.2|10713.3|271
1594975200000|2020-07-17 08:40:00|10714.5|10713.5|10714.1|10713.1|10714.9|10714|10713.6|10712.7|300
1594975500000|2020-07-17 08:45:00|10714|10713|10714.1|10713.4|10714.4|10713.5|10713.6|10712.7|265
1594975800000|2020-07-17 08:50:00|10714.2|10713.5|10715.3|10714.3|10715.6|10714.8|10713.6|10712.8|206
1594976100000|2020-07-17 08:55:00|10715.2|10714.5|10714.3|10713.3|10716.4|10715.6|10713.8|10712.9|243
1594976400000|2020-07-17 09:00:00|10714.4|10713.4|10716.5|10715.8|10717.9|10716.9|10714.2|10713.3|338
1594976700000|2020-07-17 09:05:00|10716.6|10715.9|10718.1|10717.4|10718.4|10717.5|10716.6|10715.8|290
1594977000000|2020-07-17 09:10:00|10718.2|10717.5|10717|10716|10718.3|10717.5|10716.2|10715.4|312
1594977300000|2020-07-17 09:15:00|10717.2|10716.3|10718.3|10717.6|10718.4|10717.7|10716.8|10716.1|268
1594977600000|2020-07-17 09:20:00|10718.2|10717.5|10717.8|10717.1|10718.5|10717.7|10717.7|10716.9|234
1594977900000|2020-07-17 09:25:00|10718|10717|10717.9|10716.9|10719.6|10718.8|10716.8|10716.1|315
1594978200000|2020-07-17 09:30:00|10718|10717|10717.5|10716.5|10718.4|10717.4|10717.2|10716.4|235
1594978500000|2020-07-17 09:35:00|10717.4|10716.4|10715.4|10714.4|10717.6|10716.8|10715.1|10714.3|195
1594978800000|2020-07-17 09:40:00|10715.3|10714.6|10716|10715|10716.5|10715.7|10715.3|10714.3|292
1594979100000|2020-07-17 09:45:00|10715.9|10714.9|10716.6|10715.6|10717|10716.2|10715.4|10714.5|275
1594979400000|2020-07-17 09:50:00|10716.5|10715.8|10716.6|10715.9|10717.2|10716.4|10715.6|10714.7|306
1594979700000|2020-07-17 09:55:00|10716.7|10715.6|10716.2|10715.2|10717.4|10716.4|10716.1|10715.2|223
1594980000000|2020-07-17 10:00:00|10715.9|10715|10716.9|10716.2|10717.1|10716.3|10714.9|10714|328
1594980300000|2020-07-17 10:05:00|10716.8|10716.1|10715.6|10714.9|10716.9|10716.2|10715.6|10714.9|167
1594980600000|2020-07-17 10:10:00|10715.8|10715.1|10716.3|10715.3|10716.5|10715.8|10715.5|10714.7|185
1594980900000|2020-07-17 10:15:00|10716.1|10715.4|10716.6|10715.6|10717.6|10716.6|10716|10715.1|161
1594981200000|2020-07-17 10:20:00|10716.7|10715.7|10716.5|10715.5|10716.8|10715.8|10716.2|10715.4|93
1594981500000|2020-07-17 10:25:00|10716.6|10715.6|10715.6|10714.9|10716.8|10715.8|10715.5|10714.7|144
1594981800000|2020-07-17 10:30:00|10715.8|10714.8|10715.9|10714.9|10716.2|10715.3|10714.4|10713.6|252
1594982100000|2020-07-17 10:35:00|10715.8|10714.8|10714.5|10713.8|10715.8|10715|10713.4|10712.5|312
1594982400000|2020-07-17 10:40:00|10714.4|10713.7|10714.3|10713.3|10714.7|10713.8|10713.8|10713|181
1594982700000|2020-07-17 10:45:00|10714.1|10713.1|10713.5|10712.5|10714.6|10713.6|10713.2|10712.2|146
1594983000000|2020-07-17 10:50:00|10713.6|10712.6|10713.3|10712.6|10714|10713.2|10712.9|10712.2|130
1594983300000|2020-07-17 10:55:00|10713.4|10712.7|10713.9|10713.2|10714.1|10713.4|10712.3|10711.4|239
1594983600000|2020-07-17 11:00:00|10714|10713.3|10713.4|10712.4|10714.1|10713.3|10712.7|10711.9|182
1594983900000|2020-07-17 11:05:00|10713.5|10712.5|10713.8|10713.1|10714.1|10713.2|10712.6|10711.8|196
1594984200000|2020-07-17 11:10:00|10714.1|10713|10715.3|10714.3|10715.3|10714.5|10713.9|10713|180
1594984500000|2020-07-17 11:15:00|10715.2|10714.2|10716.9|10716.2|10717.8|10716.9|10714.8|10714|280
1594984800000|2020-07-17 11:20:00|10717|10716|10718.1|10717.4|10719|10718.2|10716.7|10716|212
1594985100000|2020-07-17 11:25:00|10718|10717.3|10717.8|10717.1|10718.9|10718|10717.4|10716.4|179
1594985400000|2020-07-17 11:30:00|10717.9|10717.2|10717.6|10716.9|10718.1|10717.2|10716.7|10715.9|189
1594985700000|2020-07-17 11:35:00|10717.5|10716.8|10718.1|10717.1|10718.2|10717.3|10717.2|10716.5|122
1594986000000|2020-07-17 11:40:00|10717.9|10717.2|10718.1|10717.4|10718.8|10717.9|10717.5|10716.6|173
1594986300000|2020-07-17 11:45:00|10718.2|10717.2|10719.6|10718.9|10719.6|10718.9|10717.5|10716.6|310
1594986600000|2020-07-17 11:50:00|10719.8|10718.8|10720.5|10719.5|10720.5|10719.7|10718.7|10718|197
1594986900000|2020-07-17 11:55:00|10720.4|10719.4|10722|10721|10722.1|10721.3|10720|10719.2|243
1594987200000|2020-07-17 12:00:00|10722.1|10721.1|10722.8|10721.8|10723.9|10723.1|10721.5|10720.7|336
1594987500000|2020-07-17 12:05:00|10723.1|10722.4|10722|10721|10724.2|10723.5|10720.6|10719.8|277
1594987800000|2020-07-17 12:10:00|10721.9|10720.9|10722|10721.3|10722.2|10721.5|10721.2|10720.4|219
1594988100000|2020-07-17 12:15:00|10722.1|10721.4|10719.9|10719.2|10722.3|10721.6|10719.9|10719.1|241
1594988400000|2020-07-17 12:20:00|10720|10719.3|10720|10719.3|10720.9|10720|10719.8|10718.9|237
1594988700000|2020-07-17 12:25:00|10719.9|10719.2|10720.8|10719.8|10721.3|10720.3|10719.5|10718.6|183
1594989000000|2020-07-17 12:30:00|10720.9|10719.9|10721.3|10720.6|10721.6|10720.6|10719.5|10718.5|289
1594989300000|2020-07-17 12:35:00|10721.5|10720.5|10720.3|10719.3|10721.5|10720.5|10719.4|10718.6|221
1594989600000|2020-07-17 12:40:00|10720.1|10719.4|10726.5|10725.5|10726.5|10725.7|10720.1|10719.4|387
1594989900000|2020-07-17 12:45:00|10726.7|10726|10727.3|10726.6|10728.1|10727.3|10725.6|10724.9|252
1594990200000|2020-07-17 12:50:00|10727.4|10726.7|10725.5|10724.8|10728.4|10727.7|10724|10723.3|326
1594990500000|2020-07-17 12:55:00|10725.2|10724.5|10724.5|10723.8|10726.6|10725.7|10723.3|10722.6|252
1594990800000|2020-07-17 13:00:00|10724.6|10723.9|10723|10722.3|10724.9|10724|10722.2|10721.5|250
1594991100000|2020-07-17 13:05:00|10722.7|10722|10725.5|10724.8|10725.9|10724.9|10722.4|10721.5|304
1594991400000|2020-07-17 13:10:00|10725.4|10724.7|10724.3|10723.3|10726|10725.3|10723.7|10722.7|316
1594991700000|2020-07-17 13:15:00|10724.2|10723.2|10722.7|10721.7|10727.1|10726.2|10722.5|10721.7|382
1594992000000|2020-07-17 13:20:00|10722.8|10721.8|10721.3|10720.3|10723.3|10722.6|10720.5|10719.7|337
1594992300000|2020-07-17 13:25:00|10721.4|10720.4|10721.5|10720.8|10724.3|10723.4|10721|10720.1|283
1594992600000|2020-07-17 13:30:00|10721.7|10720.7|10721|10720.3|10723.6|10722.7|10720|10719.3|374
1594992900000|2020-07-17 13:35:00|10720.9|10720.2|10720.7|10719.7|10722.2|10721.4|10720|10719.2|374
1594993200000|2020-07-17 13:40:00|10720.6|10719.6|10720.6|10719.6|10721.1|10720.3|10718.6|10717.8|341
1594993500000|2020-07-17 13:45:00|10720.7|10719.7|10719.9|10719.2|10721.9|10721.2|10719.9|10719.2|207
1594993800000|2020-07-17 13:50:00|10719.8|10719.1|10717.2|10716.2|10721.8|10720.8|10716.6|10715.6|389
1594994100000|2020-07-17 13:55:00|10717.1|10716.4|10717.4|10716.4|10718.5|10717.6|10717.1|10715.9|273
1594994400000|2020-07-17 14:00:00|10717.8|10716.1|10715.9|10715.2|10717.8|10716.7|10714.9|10713.9|382
1594994700000|2020-07-17 14:05:00|10715.6|10714.9|10713.9|10712.9|10715.6|10714.9|10713.1|10712.2|435
1594995000000|2020-07-17 14:10:00|10714|10713|10715.7|10715|10715.8|10715.1|10712.9|10712|468
1594995300000|2020-07-17 14:15:00|10715.8|10714.8|10718.2|10717.5|10718.6|10717.8|10715.7|10714.8|448
1594995600000|2020-07-17 14:20:00|10718.1|10717.4|10718.4|10717.4|10719.1|10718.3|10716.7|10715.9|388
1594995900000|2020-07-17 14:25:00|10718.2|10717.5|10716.7|10716|10718.4|10717.6|10716.2|10715.3|408
1594996200000|2020-07-17 14:30:00|10716.6|10715.9|10716.5|10715.5|10717.6|10716.9|10714.5|10713.7|396
1594996500000|2020-07-17 14:35:00|10716.4|10715.4|10713.5|10712.8|10716.4|10715.6|10713.2|10712.2|404
1594996800000|2020-07-17 14:40:00|10713.4|10712.7|10712.6|10711.6|10714.6|10713.6|10712|10711.3|319
1594997100000|2020-07-17 14:45:00|10712.4|10711.7|10712.2|10711.5|10715.2|10714.2|10710.1|10709.4|418
1594997400000|2020-07-17 14:50:00|10712.3|10711.6|10713.2|10712.2|10714.4|10713.4|10709|10708|425
1594997700000|2020-07-17 14:55:00|10713.3|10712.3|10715.1|10714.4|10718.2|10717.2|10710.2|10709.2|630
1594998000000|2020-07-17 15:00:00|10715.2|10714.5|10714.7|10713.7|10715.6|10714.9|10713.2|10712.4|427
1594998300000|2020-07-17 15:05:00|10714.6|10713.6|10713|10712|10714.6|10713.7|10712|10711.2|319
1594998600000|2020-07-17 15:10:00|10712.8|10712.1|10712.2|10711.2|10713.1|10712.3|10710.9|10710.2|215
1594998900000|2020-07-17 15:15:00|10711.9|10710.9|10712.4|10711.4|10712.5|10711.6|10710.8|10710|252
1594999200000|2020-07-17 15:20:00|10712.2|10711.5|10712.6|10711.6|10713.1|10712.3|10711|10710.1|270
1594999500000|2020-07-17 15:25:00|10712.5|10711.5|10711.1|10710.1|10712.5|10711.6|10710.6|10709.9|230
1594999800000|2020-07-17 15:30:00|10711|10710|10711.6|10710.9|10712.4|10711.4|10710.4|10709.7|225
1595000100000|2020-07-17 15:35:00|10711.5|10710.8|10711.7|10710.7|10712.5|10711.6|10710.8|10710|229
1595000400000|2020-07-17 15:40:00|10711.4|10710.8|10708.5|10707.8|10711.9|10711.2|10707.2|10706.4|278
1595000700000|2020-07-17 15:45:00|10708.2|10707.5|10708.7|10707.7|10709.7|10708.7|10707.3|10706.5|213
1595001000000|2020-07-17 15:50:00|10708.6|10707.6|10707.3|10706.3|10708.8|10707.8|10706.6|10705.7|215
1595001300000|2020-07-17 15:55:00|10707.4|10706.4|10707.3|10706.6|10708.7|10707.8|10707.1|10706.3|211
1595001600000|2020-07-17 16:00:00|10707.2|10706.5|10706.2|10705.2|10708.1|10707.3|10705.4|10704.6|276
1595001900000|2020-07-17 16:05:00|10706.3|10705.3|10705.9|10704.9|10708|10707.3|10705.8|10704.8|283
1595002200000|2020-07-17 16:10:00|10705.8|10704.8|10706.2|10705.5|10707.1|10706.1|10705.5|10704.6|223
1595002500000|2020-07-17 16:15:00|10705.8|10705.1|10705.7|10704.7|10706.2|10705.5|10704.6|10703.7|171
1595002800000|2020-07-17 16:20:00|10705.5|10704.5|10706.3|10705.3|10707.4|10706.4|10704.7|10703.8|304
1595003100000|2020-07-17 16:25:00|10706.4|10705.4|10706.7|10705.7|10708.1|10707.4|10706.3|10705.3|206
1595003400000|2020-07-17 16:30:00|10706.8|10705.8|10706.5|10705.8|10707.7|10706.8|10705.9|10705|227
1595003700000|2020-07-17 16:35:00|10706.3|10705.6|10706|10705|10706.5|10705.6|10704.5|10703.7|132
1595004000000|2020-07-17 16:40:00|10705.8|10705.1|10704.4|10703.7|10706.1|10705.4|10704.4|10703.4|180
1595004300000|2020-07-17 16:45:00|10704.6|10703.6|10702.7|10702|10704.6|10703.8|10702.6|10701.9|233
1595004600000|2020-07-17 16:50:00|10702.8|10702.1|10701.9|10700.9|10703.6|10702.7|10701|10700.1|269
1595004900000|2020-07-17 16:55:00|10702|10701|10703.3|10702.3|10703.3|10702.4|10701.2|10700.3|339
1595005200000|2020-07-17 17:00:00|10703.2|10702.2|10704.1|10703.4|10704.2|10703.4|10702.5|10701.7|299
1595005500000|2020-07-17 17:05:00|10704|10703.3|10702.4|10701.4|10704|10703.3|10701.8|10700.9|178
1595005800000|2020-07-17 17:10:00|10702.2|10701.5|10701.4|10700.4|10702.6|10701.9|10700.6|10699.7|170
1595006100000|2020-07-17 17:15:00|10701.3|10700.7|10702.9|10701.9|10703.6|10702.8|10700.9|10700.2|249
1595006400000|2020-07-17 17:20:00|10703|10702|10701.7|10700.7|10703.3|10702.3|10701.2|10700.2|234
1595006700000|2020-07-17 17:25:00|10701.4|10700.6|10701.4|10700.4|10701.9|10701.1|10700.3|10699.3|225
1595007000000|2020-07-17 17:30:00|10701.2|10700.5|10702.2|10701.2|10702.6|10701.8|10700.6|10699.9|194
1595007300000|2020-07-17 17:35:00|10702|10701.3|10700.8|10700.1|10702.5|10701.5|10700.4|10699.7|203
1595007600000|2020-07-17 17:40:00|10700.9|10700.2|10700.8|10700.1|10701.4|10700.7|10700.2|10699.4|93
1595007900000|2020-07-17 17:45:00|10700.9|10699.9|10700.3|10699.6|10701.1|10700.3|10700.1|10699.1|137
1595008200000|2020-07-17 17:50:00|10700.4|10699.7|10700.9|10700.2|10701.3|10700.4|10700.2|10699.4|129
1595008500000|2020-07-17 17:55:00|10701.1|10700.1|10700.9|10700.2|10701.6|10700.8|10700.4|10699.6|169
1595008800000|2020-07-17 18:00:00|10701|10700.3|10700.4|10699.4|10701.8|10701.1|10699.9|10699|207
1595009100000|2020-07-17 18:05:00|10700.3|10699.3|10699.2|10698.2|10700.5|10699.6|10698.6|10697.8|177
1595009400000|2020-07-17 18:10:00|10699.1|10698.4|10697.9|10697.2|10699.3|10698.4|10697.1|10696.4|177
1595009700000|2020-07-17 18:15:00|10698|10697.3|10697.3|10696.6|10698.3|10697.4|10697.1|10696.3|149
1595010000000|2020-07-17 18:20:00|10697.4|10696.4|10697.9|10697.2|10698.4|10697.7|10697.2|10696.2|133
1595010300000|2020-07-17 18:25:00|10698|10697.3|10697.4|10696.7|10698|10697.3|10696.8|10695.9|103
1595010600000|2020-07-17 18:30:00|10697.3|10696.6|10697.1|10696.4|10697.9|10696.9|10697.1|10696.3|84
1595010900000|2020-07-17 18:35:00|10697|10696.3|10696.9|10696.2|10697.1|10696.4|10695.5|10694.6|127
1595011200000|2020-07-17 18:40:00|10696.8|10696.1|10695.7|10695|10696.9|10696.2|10695.1|10694.4|138
1595011500000|2020-07-17 18:45:00|10696|10695.3|10695.8|10695.1|10696.4|10695.6|10695.4|10694.7|160
1595011800000|2020-07-17 18:50:00|10695.7|10695|10696.1|10695.4|10697|10696.2|10695.6|10694.9|175
1595012100000|2020-07-17 18:55:00|10696.2|10695.5|10696.1|10695.4|10697|10696.2|10696|10695.2|219
1595012400000|2020-07-17 19:00:00|10696.3|10695.6|10697|10696.3|10697.8|10696.8|10696|10695.2|327
1595012700000|2020-07-17 19:05:00|10696.9|10696.2|10696.5|10695.5|10697.7|10696.9|10696|10695.2|220
1595013000000|2020-07-17 19:10:00|10696.6|10695.8|10696.3|10695.6|10697|10696|10695.7|10694.8|263
1595013300000|2020-07-17 19:15:00|10696.4|10695.7|10696.5|10695.5|10698|10697.3|10696.3|10695.4|244
1595013600000|2020-07-17 19:20:00|10696.3|10695.6|10695.3|10694.3|10696.4|10695.6|10695.1|10694.2|133
1595013900000|2020-07-17 19:25:00|10695.2|10694.2|10695.8|10694.8|10696.5|10695.5|10695|10694.1|131
1595014200000|2020-07-17 19:30:00|10695.7|10694.7|10695.6|10694.6|10696|10695.2|10695.1|10694.2|160
1595014500000|2020-07-17 19:35:00|10695.5|10694.8|10696.6|10695.6|10696.7|10695.8|10695.5|10694.8|137
1595014800000|2020-07-17 19:40:00|10696.7|10695.7|10695.9|10694.9|10696.7|10695.7|10695.2|10694.4|185
1595015100000|2020-07-17 19:45:00|10695.8|10694.8|10696.9|10696.2|10697.2|10696.3|10695.7|10694.8|154
1595015400000|2020-07-17 19:50:00|10697|10696.3|10697.1|10696.4|10697.3|10696.5|10696.6|10695.9|82
1595015700000|2020-07-17 19:55:00|10697.2|10696.2|10694.8|10693.8|10697.3|10696.3|10694.6|10693.8|228
1595016000000|2020-07-17 20:00:00|10694.9|10693.9|10696.4|10695.4|10696.4|10695.4|10694.6|10693.6|223
1595016300000|2020-07-17 20:05:00|10696.3|10695.3|10697.4|10696.4|10697.9|10696.9|10696.3|10695.3|108
1595016600000|2020-07-17 20:10:00|10697.6|10696.6|10698.2|10697.2|10698.8|10697.9|10697.6|10696.6|102
1595016900000|2020-07-17 20:15:00|10698.3|10697.3|10698.2|10697.2|10698.4|10697.4|10698|10697.1|70
1595017200000|2020-07-17 20:20:00|10698.3|10697.3|10698.9|10697.9|10699|10698.1|10697.6|10696.6|114
1595017500000|2020-07-17 20:25:00|10698.8|10697.8|10698.6|10697.6|10699.9|10698.9|10698.6|10697.6|156
1595017800000|2020-07-17 20:30:00|10698.7|10697.7|10698.3|10697.3|10698.8|10697.8|10697.2|10696.2|168
1595018100000|2020-07-17 20:35:00|10698.4|10697.4|10699.5|10698.5|10699.5|10698.5|10698.4|10697.4|122
1595018400000|2020-07-17 20:40:00|10699.6|10698.6|10699.4|10698.4|10700|10699|10699.2|10698.2|120
1595018700000|2020-07-17 20:45:00|10699.2|10698.2|10699.9|10698.3|10700.2|10699.2|10698.7|10697.6|262
1595019000000|2020-07-17 20:50:00|10700|10698.4|10703.6|10700.9|10704.9|10702.9|10699.5|10697.9|693
1595019300000|2020-07-17 20:55:00|10704|10701.1|10705.4|10702.4|10709.1|10703.7|10701.4|10697.6|630
1595188800000|2020-07-19 20:00:00|10717.6|10706.6|10717.5|10706.5|10717.6|10706.6|10717.5|10706.5|2
1595189400000|2020-07-19 20:10:00|10718.3|10707.3|10718.8|10707.8|10718.8|10707.8|10718.3|10707.3|2
1595190000000|2020-07-19 20:20:00|10719.2|10708.2|10718.8|10707.8|10719.2|10708.2|10718.8|10707.8|2
1595190300000|2020-07-19 20:25:00|10721.7|10710.7|10721.7|10710.7|10721.7|10710.7|10718.8|10707.8|3
1595190600000|2020-07-19 20:30:00|10718.8|10707.8|10718.2|10707.2|10718.8|10707.8|10718.2|10707.2|8
1595190900000|2020-07-19 20:35:00|10718.3|10707.3|10721.1|10710.1|10721.1|10710.1|10718.2|10707.2|5
1595191200000|2020-07-19 20:40:00|10718.3|10707.3|10718.3|10707.3|10721.1|10710.1|10718.3|10707.3|7
1595191500000|2020-07-19 20:45:00|10721.1|10710.1|10718.3|10707.3|10721.1|10710.1|10718.3|10707.3|4
1595191800000|2020-07-19 20:50:00|10721.1|10710.1|10721.1|10710.1|10721.1|10710.1|10718.2|10707.2|10
1595192100000|2020-07-19 20:55:00|10718.3|10707.3|10720.5|10709.5|10721.1|10710.1|10718|10707|10
1595192400000|2020-07-19 21:00:00|10718.2|10707.2|10717.6|10706.6|10721.5|10710.5|10717.3|10706.3|31
1595192700000|2020-07-19 21:05:00|10717.5|10706.5|10717.3|10706.3|10718.3|10707.3|10715.6|10704.6|67
1595193000000|2020-07-19 21:10:00|10717.1|10706.1|10716.9|10705.9|10718.7|10707.7|10713.6|10702.6|57
1595193300000|2020-07-19 21:15:00|10715|10704|10714.9|10703.9|10717.1|10706.1|10714.6|10703.6|47
1595193600000|2020-07-19 21:20:00|10715.3|10704.3|10717.2|10706.2|10717.2|10706.2|10715|10704|23
1595193900000|2020-07-19 21:25:00|10717.1|10706.1|10716.6|10705.6|10717.2|10706.2|10714.8|10703.8|61
1595194200000|2020-07-19 21:30:00|10716.2|10705.2|10715.9|10704.9|10716.6|10705.6|10714.7|10703.7|77
1595194500000|2020-07-19 21:35:00|10715.6|10704.6|10715.6|10704.6|10716.5|10705.5|10714.4|10703.4|84
1595194800000|2020-07-19 21:40:00|10715.4|10704.4|10716.1|10705.1|10716.5|10705.5|10714.9|10703.9|98
1595195100000|2020-07-19 21:45:00|10716|10705|10716.2|10705.2|10716.8|10705.8|10714.6|10703.6|217
1595195400000|2020-07-19 21:50:00|10716.1|10705.1|10715.9|10704.9|10716.4|10705.4|10714.9|10703.9|175
1595195700000|2020-07-19 21:55:00|10716.2|10705.2|10715.3|10704.3|10717.6|10706.6|10713.6|10702.6|305
1595196000000|2020-07-19 22:00:00|10715.2|10704.2|10704.3|10702.8|10715.2|10704.2|10703.3|10699|816
1595196300000|2020-07-19 22:05:00|10704.6|10702.5|10704.7|10702.6|10706.1|10703.1|10702.1|10699|517
1595196600000|2020-07-19 22:10:00|10705.3|10702.4|10707.4|10706.4|10708.4|10706.6|10704.3|10701.8|609
1595196900000|2020-07-19 22:15:00|10707.7|10706.2|10707.7|10705.6|10709.4|10707.9|10706.8|10705|740
1595197200000|2020-07-19 22:20:00|10707.5|10705.9|10709.4|10707.4|10710.3|10709|10707.1|10705.2|766
1595197500000|2020-07-19 22:25:00|10709.3|10707.5|10707.8|10706.8|10709.7|10708.2|10707|10705.5|467
1595197800000|2020-07-19 22:30:00|10707.7|10706.7|10708|10707|10709.4|10708.2|10706.4|10704.9|689
1595198100000|2020-07-19 22:35:00|10708.3|10707.3|10707.4|10706.4|10709.1|10707.5|10705.7|10704.3|421
1595198400000|2020-07-19 22:40:00|10707.5|10706.5|10706.2|10705.2|10707.5|10706.5|10705.4|10704.4|194
1595198700000|2020-07-19 22:45:00|10706.1|10705.1|10705|10704|10706.8|10705.8|10704.6|10703.3|285
1595199000000|2020-07-19 22:50:00|10705.1|10704.1|10704.4|10703.4|10705.9|10704.6|10704.3|10703.1|216
1595199300000|2020-07-19 22:55:00|10704.5|10703.5|10703.6|10702.6|10705|10703.8|10703|10701.6|303
1595199600000|2020-07-19 23:00:00|10703.5|10702.5|10704.3|10703.3|10705|10703.7|10702.5|10701.5|265
1595199900000|2020-07-19 23:05:00|10704.2|10703.2|10703.4|10702.4|10704.9|10703.6|10702.7|10701.7|161
1595200200000|2020-07-19 23:10:00|10703.3|10702.3|10703.9|10702.9|10704.3|10703.3|10703|10702|233
1595200500000|2020-07-19 23:15:00|10703.8|10702.8|10704.6|10703.6|10705.2|10704.2|10703.7|10702.7|126
1595200800000|2020-07-19 23:20:00|10704.7|10703.7|10706.8|10705.8|10707|10706|10704.5|10703.5|141
1595201100000|2020-07-19 23:25:00|10706.9|10705.9|10706.2|10705.2|10707.4|10706.4|10706|10705|119
1595201400000|2020-07-19 23:30:00|10706.3|10705.3|10707.4|10706.4|10707.7|10706.7|10706|10705|142
1595201700000|2020-07-19 23:35:00|10707.5|10706.5|10706.8|10705.8|10708.1|10707.1|10706.2|10705.2|143
1595202000000|2020-07-19 23:40:00|10706.9|10705.9|10706.3|10705.3|10708.1|10707.1|10706.2|10705.2|153
1595202300000|2020-07-19 23:45:00|10706.2|10705.2|10707.4|10706.4|10707.5|10706.5|10706.1|10705.1|125
1595202600000|2020-07-19 23:50:00|10707.5|10706.5|10707.5|10706.5|10708.1|10707.1|10707.2|10706.2|83
1595202900000|2020-07-19 23:55:00|10707.4|10706.4|10710.9|10709.9|10711.1|10710.1|10707.4|10706.4|226
1595203200000|2020-07-20 00:00:00|10711|10710|10709.8|10708.8|10711|10710.1|10707.5|10706.7|436
1595203500000|2020-07-20 00:05:00|10709.7|10708.7|10707.3|10706.3|10710.2|10709.4|10706.6|10705.7|254
1595203800000|2020-07-20 00:10:00|10707.4|10706.4|10709.8|10708.8|10709.9|10708.9|10706.7|10705.7|230
1595204100000|2020-07-20 00:15:00|10709.9|10708.9|10710.6|10709.6|10711|10710.1|10709.3|10708.3|182
1595204400000|2020-07-20 00:20:00|10710.5|10709.5|10711.4|10710.7|10712.1|10711.1|10708.6|10707.6|243
1595204700000|2020-07-20 00:25:00|10711.6|10710.9|10713.1|10712.1|10713.7|10712.9|10711|10710.3|259
1595205000000|2020-07-20 00:30:00|10713.2|10712.4|10712.7|10711.7|10715.3|10714.3|10712.4|10711.5|285
1595205300000|2020-07-20 00:35:00|10712.6|10711.6|10718.3|10717.3|10718.9|10718|10712.4|10711.5|335
1595205600000|2020-07-20 00:40:00|10718.2|10717.2|10723.6|10722.6|10723.9|10722.9|10717.6|10716.6|576
1595205900000|2020-07-20 00:45:00|10723.5|10722.5|10731.5|10730.5|10731.7|10730.7|10723|10722|800
1595206200000|2020-07-20 00:50:00|10731.1|10730.1|10750.9|10749.9|10755|10752.2|10730.5|10729.5|1099
1595206500000|2020-07-20 00:55:00|10750.7|10749.7|10739.2|10738.2|10750.7|10749.7|10739.1|10738.1|1036
1595206800000|2020-07-20 01:00:00|10739.1|10738.1|10737.8|10736.8|10740.8|10739.8|10736.2|10735.2|650
1595207100000|2020-07-20 01:05:00|10737.7|10736.7|10737.6|10736.9|10740.6|10739.6|10736.8|10736|671
1595207400000|2020-07-20 01:10:00|10737.5|10736.8|10741.2|10740.2|10742.7|10741.8|10736.9|10736|547
1595207700000|2020-07-20 01:15:00|10741.1|10740.1|10738.9|10737.9|10743.1|10742.2|10737.9|10736.9|478
1595208000000|2020-07-20 01:20:00|10739|10738|10738.1|10737.4|10740.6|10739.6|10737.1|10736.4|356
1595208300000|2020-07-20 01:25:00|10738|10737.3|10736.6|10735.6|10739.2|10738.4|10736.6|10735.6|369
1595208600000|2020-07-20 01:30:00|10736.5|10735.5|10735.6|10734.9|10738.8|10737.8|10735.6|10734.9|375
1595208900000|2020-07-20 01:35:00|10735.7|10735|10737.8|10736.8|10739.6|10738.6|10735.6|10734.6|396
1595209200000|2020-07-20 01:40:00|10737.6|10736.9|10736|10735.3|10739.3|10738.5|10734.4|10733.7|374
1595209500000|2020-07-20 01:45:00|10736.2|10735.5|10736.6|10735.9|10738.3|10737.3|10735.6|10734.7|345
1595209800000|2020-07-20 01:50:00|10736.5|10735.8|10738.3|10737.3|10738.4|10737.4|10734.3|10733.5|396
1595210100000|2020-07-20 01:55:00|10738.2|10737.2|10734.2|10733.2|10739.9|10738.9|10734.1|10733.1|408
1595210400000|2020-07-20 02:00:00|10734.1|10733.4|10736.1|10735.1|10736.4|10735.5|10734|10733.1|334
1595210700000|2020-07-20 02:05:00|10736.2|10735.2|10735.3|10734.6|10736.8|10736|10734.7|10733.8|273
1595211000000|2020-07-20 02:10:00|10735.4|10734.7|10735.8|10734.8|10736.3|10735.3|10734.5|10733.7|263
1595211300000|2020-07-20 02:15:00|10735.7|10734.7|10737.5|10736.5|10738.2|10737.3|10734.7|10733.8|345
1595211600000|2020-07-20 02:20:00|10737.7|10736.7|10739.6|10738.6|10741.1|10740.2|10737.6|10736.6|422
1595211900000|2020-07-20 02:25:00|10739.5|10738.5|10738.4|10737.4|10739.6|10738.6|10737.7|10736.7|267
1595212200000|2020-07-20 02:30:00|10738.3|10737.6|10738.2|10737.2|10738.7|10737.7|10736.8|10735.9|340
1595212500000|2020-07-20 02:35:00|10738.5|10737.8|10739|10738|10739.4|10738.5|10737.6|10736.7|179
1595212800000|2020-07-20 02:40:00|10738.9|10738.2|10738.5|10737.5|10739.6|10738.8|10737.4|10736.5|285
1595213100000|2020-07-20 02:45:00|10738.6|10737.6|10737.8|10737.1|10739.4|10738.5|10737.7|10736.7|196
1595213400000|2020-07-20 02:50:00|10737.4|10736.7|10738.5|10737.5|10739.4|10738.5|10737.4|10736.6|180
1595213700000|2020-07-20 02:55:00|10738.6|10737.6|10739.2|10738.2|10741.5|10740.5|10738.3|10737.3|371
1595214000000|2020-07-20 03:00:00|10739.1|10738.1|10738.2|10737.2|10739.3|10738.4|10737.5|10736.6|237
1595214300000|2020-07-20 03:05:00|10737.8|10736.8|10738.2|10737.5|10738.2|10737.5|10736.7|10735.8|226
1595214600000|2020-07-20 03:10:00|10738.1|10737.4|10737.7|10737|10738.4|10737.7|10737|10736.2|193
1595214900000|2020-07-20 03:15:00|10737.8|10737.1|10736.4|10735.4|10738.3|10737.5|10736.3|10735.3|124
1595215200000|2020-07-20 03:20:00|10736.3|10735.3|10735.9|10734.9|10737|10736.2|10735.5|10734.6|175
1595215500000|2020-07-20 03:25:00|10735.5|10734.8|10736|10735|10736.2|10735.4|10734.4|10733.4|248
1595215800000|2020-07-20 03:30:00|10735.9|10734.9|10735.2|10734.2|10737.1|10736.1|10734.7|10733.7|196
1595216100000|2020-07-20 03:35:00|10735.3|10734.3|10734.7|10734|10735.5|10734.8|10734.6|10733.6|157
1595216400000|2020-07-20 03:40:00|10734.6|10733.9|10735|10734|10735|10734.2|10733.8|10732.9|225
1595216700000|2020-07-20 03:45:00|10734.9|10733.9|10735.9|10734.9|10736|10735.2|10733.5|10732.6|268
1595217000000|2020-07-20 03:50:00|10735.8|10734.8|10736|10735|10736.7|10735.8|10734.3|10733.4|289
1595217300000|2020-07-20 03:55:00|10736.1|10735.1|10736.6|10735.6|10737.3|10736.5|10735.9|10734.9|193
1595217600000|2020-07-20 04:00:00|10736.5|10735.5|10738.1|10737.1|10738.8|10738|10736.5|10735.5|209
1595217900000|2020-07-20 04:05:00|10738|10737.3|10737.6|10736.9|10738.8|10738|10737.1|10736.4|153
1595218200000|2020-07-20 04:10:00|10737.5|10736.8|10734.6|10733.6|10738.6|10737.6|10734.6|10733.6|205
1595218500000|2020-07-20 04:15:00|10734.5|10733.5|10734.5|10733.5|10734.6|10733.7|10732.9|10731.9|347
1595218800000|2020-07-20 04:20:00|10734.4|10733.7|10734.4|10733.4|10735.1|10734.3|10734.2|10733.2|206
1595219100000|2020-07-20 04:25:00|10734.1|10733.5|10733.6|10732.6|10734.8|10733.8|10733.3|10732.3|119
1595219400000|2020-07-20 04:30:00|10733.7|10732.7|10728.6|10727.6|10734.1|10733.3|10727.8|10726.9|410
1595219700000|2020-07-20 04:35:00|10728.3|10727.5|10730|10729.3|10730.3|10729.4|10727|10726.1|352
1595220000000|2020-07-20 04:40:00|10730.1|10729.4|10729.5|10728.5|10730.8|10729.9|10729|10728|214
1595220300000|2020-07-20 04:45:00|10729.6|10728.6|10730|10729|10730.2|10729.3|10729.3|10728.4|94
1595220600000|2020-07-20 04:50:00|10729.9|10729.3|10730.7|10729.7|10730.9|10730|10729.9|10728.9|130
1595220900000|2020-07-20 04:55:00|10730.6|10729.6|10727|10726|10732.1|10731.3|10727|10726|287
1595221200000|2020-07-20 05:00:00|10727.1|10726.1|10728.8|10728.1|10728.8|10728.1|10726.9|10725.9|412
1595221500000|2020-07-20 05:05:00|10728.7|10728|10728.8|10728.1|10728.9|10728.1|10727.4|10726.5|385
1595221800000|2020-07-20 05:10:00|10728.7|10728|10728.1|10727.1|10728.9|10728.1|10727.6|10726.7|217
1595222100000|2020-07-20 05:15:00|10728|10727|10726.9|10725.9|10728.6|10727.9|10726|10725.3|158
1595222400000|2020-07-20 05:20:00|10726.7|10725.7|10727.6|10726.9|10727.9|10727|10726.5|10725.5|246
1595222700000|2020-07-20 05:25:00|10727.7|10726.7|10726.3|10725.3|10727.7|10726.9|10725.9|10725.2|163
1595223000000|2020-07-20 05:30:00|10726.2|10725.5|10726.6|10725.6|10727.9|10727.1|10725.3|10724.5|270
1595223300000|2020-07-20 05:35:00|10726.5|10725.8|10727.9|10727.2|10728.2|10727.5|10726.1|10725.1|378
1595223600000|2020-07-20 05:40:00|10728|10727.3|10728.2|10727.5|10729.1|10728.4|10727.7|10726.9|159
1595223900000|2020-07-20 05:45:00|10728.3|10727.6|10728.9|10728.2|10729.1|10728.3|10727.6|10726.7|146
1595224200000|2020-07-20 05:50:00|10728.8|10728.1|10728.5|10727.5|10729.2|10728.4|10728.1|10727.4|159
1595224500000|2020-07-20 05:55:00|10728.4|10727.4|10730.2|10729.2|10730.4|10729.7|10727.9|10727.2|203
1595224800000|2020-07-20 06:00:00|10730.1|10729.1|10726.8|10725.8|10730.2|10729.2|10726.3|10725.4|421
1595225100000|2020-07-20 06:05:00|10726.7|10725.7|10725|10724.3|10727.8|10727.1|10723.8|10722.9|384
1595225400000|2020-07-20 06:10:00|10725.1|10724.4|10723.8|10723.1|10725.5|10724.8|10722.5|10721.8|311
1595225700000|2020-07-20 06:15:00|10724|10723|10724|10723.3|10724.8|10724|10723.1|10722.3|405
1595226000000|2020-07-20 06:20:00|10723.8|10723.1|10724.4|10723.7|10725.1|10724.3|10722.7|10721.8|317
1595226300000|2020-07-20 06:25:00|10724.3|10723.6|10725.1|10724.4|10726.1|10725.2|10723.9|10723.1|237
1595226600000|2020-07-20 06:30:00|10725.2|10724.5|10724.9|10724.2|10725.9|10725.2|10724.7|10724|200
1595226900000|2020-07-20 06:35:00|10724.8|10724.1|10723.2|10722.5|10724.9|10724.2|10722.7|10721.9|141
1595227200000|2020-07-20 06:40:00|10723.1|10722.4|10723.9|10723.2|10724.7|10723.9|10723.1|10722.4|120
1595227500000|2020-07-20 06:45:00|10723.8|10723.1|10723.4|10722.7|10724.3|10723.5|10723.1|10722.3|184
1595227800000|2020-07-20 06:50:00|10723.5|10722.8|10724.4|10723.7|10724.7|10723.9|10723|10722.3|184
1595228100000|2020-07-20 06:55:00|10724|10723.3|10725.4|10724.4|10725.9|10725.1|10723.8|10723|157
1595228400000|2020-07-20 07:00:00|10725.5|10724.5|10728.4|10727.4|10728.4|10727.4|10724.3|10723.6|367
1595228700000|2020-07-20 07:05:00|10728.2|10727.5|10727.1|10726.1|10729|10728|10726.3|10725.5|331
1595229000000|2020-07-20 07:10:00|10726.9|10726.2|10725.2|10724.2|10726.9|10726.2|10724.1|10723.3|314
1595229300000|2020-07-20 07:15:00|10725.1|10724.1|10722.5|10721.8|10725.2|10724.4|10721.9|10721.2|449
1595229600000|2020-07-20 07:20:00|10722.6|10721.9|10723.1|10722.4|10723.3|10722.5|10721.9|10721.2|336
1595229900000|2020-07-20 07:25:00|10723|10722.3|10723.2|10722.2|10725|10724.1|10722.7|10721.9|384
1595230200000|2020-07-20 07:30:00|10723.1|10722.1|10723.4|10722.7|10723.7|10722.8|10721.5|10720.7|273
1595230500000|2020-07-20 07:35:00|10723.6|10722.6|10723.8|10722.8|10725.7|10724.9|10722.9|10722.2|330
1595230800000|2020-07-20 07:40:00|10723.9|10722.9|10723.4|10722.4|10724.2|10723.3|10722.9|10722|251
1595231100000|2020-07-20 07:45:00|10723.3|10722.3|10722.8|10722.1|10724.3|10723.5|10722.5|10721.7|245
1595231400000|2020-07-20 07:50:00|10723|10722|10718.6|10717.9|10723|10722.1|10717.2|10716.5|422
1595231700000|2020-07-20 07:55:00|10718.5|10717.8|10716.9|10715.9|10718.9|10718|10715.6|10714.8|467
1595232000000|2020-07-20 08:00:00|10716.8|10716.1|10717.8|10717.1|10719|10718.2|10716.1|10715.1|435
1595232300000|2020-07-20 08:05:00|10717.9|10717.2|10719.4|10718.7|10720.9|10720.1|10717.8|10717.1|328
1595232600000|2020-07-20 08:10:00|10719.5|10718.5|10719.5|10718.8|10720.6|10719.7|10718.2|10717.5|390
1595232900000|2020-07-20 08:15:00|10719.6|10718.9|10720|10719.3|10720.1|10719.3|10718.2|10717.5|236
1595233200000|2020-07-20 08:20:00|10719.9|10719.2|10717.9|10717.2|10720.3|10719.5|10716.9|10716.1|400
1595233500000|2020-07-20 08:25:00|10718|10717|10716.1|10715.4|10718.4|10717.6|10716.1|10715.3|300
1595233800000|2020-07-20 08:30:00|10716|10715.3|10716.3|10715.3|10716.3|10715.6|10714.4|10713.5|459
1595234100000|2020-07-20 08:35:00|10716.2|10715.2|10718.5|10717.5|10718.8|10717.9|10715.5|10714.8|302
1595234400000|2020-07-20 08:40:00|10718.4|10717.4|10716.5|10715.5|10718.9|10718.1|10715.6|10714.8|451
1595234700000|2020-07-20 08:45:00|10716.6|10715.6|10718|10717.3|10718.6|10717.8|10716.1|10715.1|287
1595235000000|2020-07-20 08:50:00|10718.1|10717.1|10719.4|10718.7|10719.8|10718.9|10718|10717.1|264
1595235300000|2020-07-20 08:55:00|10719.5|10718.5|10720.3|10719.3|10721|10720.2|10718.9|10718.1|338
1595235600000|2020-07-20 09:00:00|10720.1|10719.4|10717.5|10716.8|10720.7|10719.8|10716.9|10716.1|333
1595235900000|2020-07-20 09:05:00|10717.6|10716.9|10716.6|10715.6|10718.5|10717.8|10716.2|10715.5|291
1595236200000|2020-07-20 09:10:00|10716.4|10715.7|10719.7|10719|10720.1|10719.2|10716.4|10715.7|253
1595236500000|2020-07-20 09:15:00|10719.5|10718.8|10719.5|10718.5|10720.3|10719.4|10718.9|10718.1|254
1595236800000|2020-07-20 09:20:00|10719.6|10718.6|10719|10718|10719.6|10718.7|10718.2|10717.3|119
1595237100000|2020-07-20 09:25:00|10718.9|10717.9|10719.7|10719|10720.2|10719.5|10718.4|10717.7|227
1595237400000|2020-07-20 09:30:00|10719.6|10718.9|10720.1|10719.1|10720.6|10719.8|10719.3|10718.5|245
1595237700000|2020-07-20 09:35:00|10720.2|10719.2|10720.2|10719.2|10721.2|10720.5|10719.7|10719|321
1595238000000|2020-07-20 09:40:00|10720.1|10719.1|10720.7|10720|10721.1|10720.4|10719.2|10718.5|201
1595238300000|2020-07-20 09:45:00|10720.9|10720.2|10721.3|10720.3|10721.3|10720.5|10720.1|10719.2|195
1595238600000|2020-07-20 09:50:00|10721.4|10720.4|10722.7|10722|10723|10722.1|10721.1|10720.3|198
1595238900000|2020-07-20 09:55:00|10722.6|10721.9|10724.4|10723.7|10724.5|10723.8|10722.2|10721.4|262
1595239200000|2020-07-20 10:00:00|10724.5|10723.8|10725.1|10724.1|10725.1|10724.3|10723.2|10722.4|278
1595239500000|2020-07-20 10:05:00|10724.8|10724|10726.7|10725.7|10726.8|10726|10724.7|10723.9|194
1595239800000|2020-07-20 10:10:00|10726.6|10725.6|10725.7|10725|10727.3|10726.5|10725.7|10724.9|201
1595240100000|2020-07-20 10:15:00|10725.8|10725.1|10725.9|10725.2|10727.1|10726.3|10725.4|10724.6|223
1595240400000|2020-07-20 10:20:00|10725.8|10725.1|10723.6|10722.6|10726.7|10726|10723.3|10722.4|179
1595240700000|2020-07-20 10:25:00|10723.7|10722.7|10724|10723.3|10724.7|10723.9|10723.2|10722.4|149
1595241000000|2020-07-20 10:30:00|10724.1|10723.4|10720.4|10719.7|10724.1|10723.4|10720.3|10719.5|297
1595241300000|2020-07-20 10:35:00|10720.5|10719.8|10718.9|10718.2|10720.6|10719.9|10718.5|10717.8|239
1595241600000|2020-07-20 10:40:00|10719.1|10718.4|10718.8|10717.8|10719.1|10718.4|10717.6|10716.9|240
1595241900000|2020-07-20 10:45:00|10718.9|10717.9|10719.1|10718.1|10719.3|10718.4|10717.7|10716.9|228
1595242200000|2020-07-20 10:50:00|10719.2|10718.2|10717|10716.3|10719.2|10718.3|10716.9|10716.1|161
1595242500000|2020-07-20 10:55:00|10717.1|10716.4|10714.4|10713.7|10717.4|10716.6|10714.4|10713.5|192
1595242800000|2020-07-20 11:00:00|10714.3|10713.6|10714.3|10713.6|10715.3|10714.4|10712.6|10711.9|348
1595243100000|2020-07-20 11:05:00|10714.2|10713.5|10710.4|10709.4|10714.4|10713.6|10710.1|10709.4|354
1595243400000|2020-07-20 11:10:00|10710.3|10709.3|10708.9|10708.2|10711.1|10710.2|10707.6|10706.9|390
1595243700000|2020-07-20 11:15:00|10708.8|10708.1|10710.4|10709.7|10711.5|10710.7|10707.4|10706.7|387
1595244000000|2020-07-20 11:20:00|10710.5|10709.5|10712.2|10711.5|10712.6|10711.7|10710.4|10709.5|262
1595244300000|2020-07-20 11:25:00|10712.3|10711.6|10710.3|10709.3|10712.4|10711.7|10709.5|10708.8|312
1595244600000|2020-07-20 11:30:00|10710.6|10709.6|10711|10710.3|10711.5|10710.6|10707.7|10706.9|340
1595244900000|2020-07-20 11:35:00|10711.1|10710.4|10712.3|10711.3|10712.5|10711.5|10710.2|10709.5|241
1595245200000|2020-07-20 11:40:00|10712.4|10711.4|10708.9|10708.2|10713.5|10712.6|10708.9|10708|245
1595245500000|2020-07-20 11:45:00|10709|10708.3|10709.5|10708.8|10710.5|10709.6|10707.8|10706.8|262
1595245800000|2020-07-20 11:50:00|10709.7|10708.7|10708.9|10707.9|10709.7|10709|10707.9|10707.2|273
1595246100000|2020-07-20 11:55:00|10709|10708|10710.3|10709.3|10712.7|10711.8|10708.8|10708|385
1595246400000|2020-07-20 12:00:00|10710.4|10709.4|10712.2|10711.2|10712.3|10711.3|10708.3|10707.5|439
1595246700000|2020-07-20 12:05:00|10712.3|10711.3|10711.6|10710.9|10712.8|10711.8|10710.4|10709.5|278
1595247000000|2020-07-20 12:10:00|10711.7|10711|10712.6|10711.6|10713.2|10712.3|10711.1|10710.4|279
1595247300000|2020-07-20 12:15:00|10712.5|10711.5|10714.6|10713.9|10716.1|10715.2|10712.2|10711.4|281
1595247600000|2020-07-20 12:20:00|10714.7|10713.7|10710.4|10709.4|10714.7|10713.9|10710|10709.1|364
1595247900000|2020-07-20 12:25:00|10710.5|10709.5|10709.3|10708.6|10711.2|10710.2|10708.2|10707.2|351
1595248200000|2020-07-20 12:30:00|10709.5|10708.5|10709.9|10708.9|10710.4|10709.4|10707|10706.1|426
1595248500000|2020-07-20 12:35:00|10709.7|10709|10710.1|10709.4|10710.3|10709.4|10708.1|10707.4|352
1595248800000|2020-07-20 12:40:00|10710.3|10709.6|10712.9|10712.2|10713.1|10712.3|10709.7|10708.8|274
1595249100000|2020-07-20 12:45:00|10712.5|10711.8|10712.9|10712.2|10714.3|10713.4|10711.6|10710.6|386
1595249400000|2020-07-20 12:50:00|10713.1|10712.1|10714.6|10713.6|10715.3|10714.3|10713|10712|372
1595249700000|2020-07-20 12:55:00|10714.5|10713.5|10717.4|10716.7|10718.5|10717.6|10714.1|10713.4|595
1595250000000|2020-07-20 13:00:00|10717.6|10716.6|10715.1|10714.4|10717.6|10716.6|10714.9|10714|435
1595250300000|2020-07-20 13:05:00|10715.2|10714.5|10713.1|10712.1|10717|10716.2|10712.7|10711.7|300
1595250600000|2020-07-20 13:10:00|10713.2|10712.2|10713.4|10712.4|10714|10713.2|10711.7|10710.8|437
1595250900000|2020-07-20 13:15:00|10713.2|10712.2|10710.9|10710.2|10714|10713.1|10710.8|10709.9|353
1595251200000|2020-07-20 13:20:00|10711|10710.3|10712.6|10711.6|10713.7|10712.7|10710.8|10710|303
1595251500000|2020-07-20 13:25:00|10712.7|10711.7|10710.4|10709.7|10713.6|10712.8|10710.4|10709.6|335
1595251800000|2020-07-20 13:30:00|10710.6|10709.6|10717|10716.3|10717|10716.3|10709.2|10708.3|699
1595252100000|2020-07-20 13:35:00|10717.1|10716.4|10718.3|10717.6|10718.5|10717.8|10713.7|10712.9|698
1595252400000|2020-07-20 13:40:00|10718.5|10717.5|10720.4|10719.7|10724|10723|10717.6|10716.9|684
1595252700000|2020-07-20 13:45:00|10720.3|10719.6|10717.9|10717.2|10721.2|10720.4|10717.4|10716.6|608
1595253000000|2020-07-20 13:50:00|10717.8|10716.8|10715|10714.3|10718.8|10718|10714.8|10713.9|431
1595253300000|2020-07-20 13:55:00|10715.1|10714.4|10716.3|10715.6|10716.5|10715.6|10713.5|10712.6|521
1595253600000|2020-07-20 14:00:00|10716.4|10715.7|10718.4|10717.4|10718.7|10717.9|10714.1|10713.3|576
1595253900000|2020-07-20 14:05:00|10718.3|10717.3|10715.6|10714.6|10718.3|10717.3|10714|10713.1|413
1595254200000|2020-07-20 14:10:00|10715.5|10714.5|10713.1|10712.1|10716.3|10715.4|10712.3|10711.3|378
1595254500000|2020-07-20 14:15:00|10712.9|10712.2|10714|10713|10714.7|10713.7|10711.8|10710.8|366
1595254800000|2020-07-20 14:20:00|10714.1|10713.1|10713.8|10713.1|10715.5|10714.6|10713.5|10712.5|328
1595255100000|2020-07-20 14:25:00|10713.9|10712.9|10709.9|10708.9|10714|10713.3|10709.5|10708.7|427
1595255400000|2020-07-20 14:30:00|10709.8|10709.1|10710.1|10709.1|10711.8|10711|10709.5|10708.5|313
1595255700000|2020-07-20 14:35:00|10710|10709.3|10707.7|10706.7|10710.6|10709.8|10707.6|10706.6|420
1595256000000|2020-07-20 14:40:00|10707.6|10706.6|10710.4|10709.4|10710.5|10709.6|10704.1|10703.1|445
1595256300000|2020-07-20 14:45:00|10710.1|10709.3|10708.7|10707.7|10710.3|10709.3|10706.8|10705.9|387
1595256600000|2020-07-20 14:50:00|10708.6|10707.9|10709.3|10708.3|10712|10711.3|10707.2|10706.4|437
1595256900000|2020-07-20 14:55:00|10709.1|10708.1|10718.3|10717.6|10721.3|10720.4|10707.8|10706.8|936
1595257200000|2020-07-20 15:00:00|10718.6|10717.7|10718.4|10717.7|10720.8|10720.1|10716.6|10715.6|580
1595257500000|2020-07-20 15:05:00|10718.3|10717.6|10721.5|10720.5|10723|10722|10718.2|10717.5|345
1595257800000|2020-07-20 15:10:00|10721.4|10720.4|10723.3|10722.6|10725.3|10724.5|10720.2|10719.2|410
1595258100000|2020-07-20 15:15:00|10723.6|10722.9|10723|10722|10724.4|10723.7|10720.9|10720.1|498
1595258400000|2020-07-20 15:20:00|10722.9|10721.9|10722|10721.3|10723.7|10722.9|10721|10720.1|400
1595258700000|2020-07-20 15:25:00|10721.9|10721.2|10722.9|10721.9|10723.9|10722.9|10721.4|10720.4|270
1595259000000|2020-07-20 15:30:00|10722.7|10722|10723.5|10722.5|10725.3|10724.4|10722.7|10722|329
1595259300000|2020-07-20 15:35:00|10723.4|10722.4|10725.2|10724.5|10726|10725.2|10722.7|10721.8|395
1595259600000|2020-07-20 15:40:00|10725.1|10724.4|10723.2|10722.5|10725.1|10724.4|10723.2|10722.5|263
1595259900000|2020-07-20 15:45:00|10723.3|10722.6|10721.8|10721.1|10723.9|10723.2|10721.3|10720.6|224
1595260200000|2020-07-20 15:50:00|10721.7|10721|10722.6|10721.9|10723.7|10722.9|10721.6|10720.8|198
1595260500000|2020-07-20 15:55:00|10722.5|10721.8|10721.1|10720.4|10723.1|10722.3|10721|10720.3|247
1595260800000|2020-07-20 16:00:00|10721|10720.3|10721|10720.3|10722.1|10721.3|10720.5|10719.7|278
1595261100000|2020-07-20 16:05:00|10720.9|10720.2|10718.7|10718|10721.2|10720.3|10718.6|10717.7|191
1595261400000|2020-07-20 16:10:00|10718.6|10717.9|10719.8|10719.1|10721|10720.3|10718.6|10717.9|191
1595261700000|2020-07-20 16:15:00|10720|10719|10721|10720|10721.2|10720.5|10719.9|10719|148
1595262000000|2020-07-20 16:20:00|10720.9|10720.3|10726.1|10725.4|10726.2|10725.5|10720.9|10720.2|298
1595262300000|2020-07-20 16:25:00|10726.2|10725.5|10725.3|10724.6|10727.2|10726.3|10725.2|10724.4|227
1595262600000|2020-07-20 16:30:00|10725.4|10724.7|10724.3|10723.6|10725.4|10724.7|10723.7|10723|250
1595262900000|2020-07-20 16:35:00|10724.4|10723.7|10723.9|10722.9|10725|10724.3|10723.4|10722.5|194
1595263200000|2020-07-20 16:40:00|10724|10723|10724.1|10723.1|10724.2|10723.2|10722.8|10721.8|193
1595263500000|2020-07-20 16:45:00|10724.2|10723.2|10723.4|10722.7|10724.8|10723.9|10722.8|10721.8|146
1595263800000|2020-07-20 16:50:00|10723.5|10722.5|10726.4|10725.4|10727.1|10726.3|10723.5|10722.5|175
1595264100000|2020-07-20 16:55:00|10726.3|10725.3|10727.7|10726.7|10728.8|10727.9|10726.1|10725.3|239
1595264400000|2020-07-20 17:00:00|10727.4|10726.8|10729.9|10729.2|10730.7|10730|10726.7|10725.9|272
1595264700000|2020-07-20 17:05:00|10729.8|10729.1|10729.2|10728.5|10730.2|10729.5|10728.6|10727.9|136
1595265000000|2020-07-20 17:10:00|10729.1|10728.4|10729.9|10729.2|10731.2|10730.4|10728.5|10727.7|212
1595265300000|2020-07-20 17:15:00|10730|10729.3|10729.9|10728.9|10730.4|10729.7|10728.7|10727.7|240
1595265600000|2020-07-20 17:20:00|10730.1|10729.4|10729.2|10728.5|10730.6|10729.9|10728.9|10728.1|190
1595265900000|2020-07-20 17:25:00|10729.1|10728.4|10728.8|10728.1|10729.6|10728.9|10728.5|10727.7|141
1595266200000|2020-07-20 17:30:00|10729|10728.3|10729.1|10728.4|10729.4|10728.5|10728.3|10727.5|204
1595266500000|2020-07-20 17:35:00|10729|10728.3|10732.5|10731.8|10732.9|10732.2|10729|10728.3|328
1595266800000|2020-07-20 17:40:00|10732.6|10731.9|10728.9|10728.2|10732.6|10731.9|10728.5|10727.8|286
1595267100000|2020-07-20 17:45:00|10729|10728.3|10731.3|10730.6|10731.4|10730.7|10729|10728.2|262
1595267400000|2020-07-20 17:50:00|10731.4|10730.7|10731.7|10731|10732.6|10731.9|10730.9|10730.2|238
1595267700000|2020-07-20 17:55:00|10731.8|10731.1|10732.2|10731.5|10732.6|10731.6|10730.5|10729.6|267
1595268000000|2020-07-20 18:00:00|10732.4|10731.7|10731.1|10730.1|10732.6|10731.8|10730.8|10730.1|279
1595268300000|2020-07-20 18:05:00|10731.2|10730.2|10731.5|10730.8|10731.9|10731.2|10730.2|10729.4|181
1595268600000|2020-07-20 18:10:00|10731.4|10730.7|10731.3|10730.6|10731.6|10730.9|10730.9|10730.1|167
1595268900000|2020-07-20 18:15:00|10731|10730.3|10733.2|10732.2|10733.3|10732.4|10730.9|10730.2|159
1595269200000|2020-07-20 18:20:00|10733.3|10732.3|10731|10730.3|10733.8|10733.1|10731|10730.2|181
1595269500000|2020-07-20 18:25:00|10731.1|10730.1|10732.7|10732|10733.1|10732.3|10731|10730.1|130
1595269800000|2020-07-20 18:30:00|10732.6|10731.9|10732.1|10731.1|10733.3|10732.5|10732|10731.1|164
1595270100000|2020-07-20 18:35:00|10732.2|10731.2|10730|10729.3|10732.2|10731.2|10729.7|10729|197
1595270400000|2020-07-20 18:40:00|10729.9|10729.2|10729.8|10728.8|10730.1|10729.3|10729|10728.1|184
1595270700000|2020-07-20 18:45:00|10729.7|10728.7|10729.1|10728.4|10729.8|10728.9|10728.5|10727.6|148
1595271000000|2020-07-20 18:50:00|10729|10728.3|10729|10728.3|10729.8|10729|10728.9|10728.2|177
1595271300000|2020-07-20 18:55:00|10729.1|10728.4|10730.6|10729.9|10730.9|10730.2|10729|10728.3|242
1595271600000|2020-07-20 19:00:00|10730.4|10729.7|10731.9|10731.2|10732.4|10731.5|10729.7|10728.8|270
1595271900000|2020-07-20 19:05:00|10732|10731.3|10731.9|10731.2|10732.6|10731.9|10731.2|10730.4|172
1595272200000|2020-07-20 19:10:00|10732|10731.3|10732.7|10732|10733.2|10732.4|10731.4|10730.6|172
1595272500000|2020-07-20 19:15:00|10732.8|10732.1|10733.5|10732.8|10734|10733.2|10731.9|10731|169
1595272800000|2020-07-20 19:20:00|10733.4|10732.7|10733.2|10732.5|10733.6|10732.8|10732.4|10731.6|155
1595273100000|2020-07-20 19:25:00|10733.1|10732.4|10732.6|10731.6|10733.8|10732.9|10731.9|10731|163
1595273400000|2020-07-20 19:30:00|10732.7|10731.7|10733.6|10732.9|10733.8|10733|10732.5|10731.7|161
1595273700000|2020-07-20 19:35:00|10733.5|10732.8|10733.6|10732.6|10733.9|10733|10733|10732.2|173
1595274000000|2020-07-20 19:40:00|10733.5|10732.5|10733.7|10733|10734|10733.2|10733.1|10732.3|160
1595274300000|2020-07-20 19:45:00|10733.5|10732.8|10733.1|10732.4|10733.7|10733|10732.9|10731.9|110
1595274600000|2020-07-20 19:50:00|10733.3|10732.3|10732.9|10732.2|10733.8|10732.9|10732.8|10732|133
1595274900000|2020-07-20 19:55:00|10733|10732|10730.6|10729.6|10733.1|10732.3|10730.4|10729.5|313
1595275200000|2020-07-20 20:00:00|10730.7|10729.9|10730.1|10729.1|10732.6|10731.8|10730.1|10729.1|255
1595275500000|2020-07-20 20:05:00|10730|10729.3|10730|10729|10730.2|10729.4|10728.2|10727.3|205
1595275800000|2020-07-20 20:10:00|10730.1|10729.1|10728.8|10727.8|10730.6|10729.7|10728.4|10727.4|180
1595276100000|2020-07-20 20:15:00|10728.7|10727.7|10730.7|10729.7|10730.9|10729.9|10728.1|10727.2|173
1595276400000|2020-07-20 20:20:00|10730.9|10729.9|10731.5|10730.5|10731.6|10730.6|10730.7|10729.8|139
1595276700000|2020-07-20 20:25:00|10731.4|10730.4|10730.6|10729.6|10732.1|10731.2|10730.5|10729.5|144
1595277000000|2020-07-20 20:30:00|10730.4|10729.4|10730.3|10729.3|10730.4|10729.5|10729.8|10728.9|112
1595277300000|2020-07-20 20:35:00|10730.2|10729.2|10729.7|10728.7|10730.5|10729.6|10729|10728.1|124
1595277600000|2020-07-20 20:40:00|10729.6|10728.6|10729.7|10728.7|10730|10729.1|10728.8|10728.1|103
1595277900000|2020-07-20 20:45:00|10729.8|10728.8|10729.5|10728.8|10730.1|10729.2|10729.2|10728.2|237
1595278200000|2020-07-20 20:50:00|10729.6|10728.9|10728.9|10727.9|10729.9|10729.1|10728.7|10727.7|121
1595278500000|2020-07-20 20:55:00|10728.8|10727.8|10728|10726|10729.3|10728.1|10727.4|10725.4|251
1595278800000|2020-07-20 21:00:00|10727.9|10725.7|10720.3|10714.3|10729.6|10726.8|10718.6|10712.6|134
1595279100000|2020-07-20 21:05:00|10720.2|10714.2|10727.9|10721.9|10729.9|10723.9|10720.2|10714.2|832
1595279400000|2020-07-20 21:10:00|10728|10722|10727.7|10721.7|10728.4|10722.8|10724.2|10718.2|1066
1595279700000|2020-07-20 21:15:00|10727.5|10721.5|10727.2|10721.2|10728.8|10723.8|10726.3|10720.3|1008
1595280000000|2020-07-20 21:20:00|10727.1|10721.1|10726.6|10720.6|10728.3|10722.3|10726.4|10720.4|810
1595280300000|2020-07-20 21:25:00|10726.8|10720.8|10727.2|10721.2|10727.5|10721.5|10726.2|10720.2|645
1595280600000|2020-07-20 21:30:00|10726.7|10720.7|10727.9|10721.9|10728.3|10722.3|10726.1|10720.1|630
1595280900000|2020-07-20 21:35:00|10727.8|10721.8|10727.6|10721.6|10728.3|10722.3|10727.6|10721.6|478
1595281200000|2020-07-20 21:40:00|10727.7|10721.7|10726.9|10720.9|10728|10722.2|10725.9|10720|602
1595281500000|2020-07-20 21:45:00|10727|10721|10726.3|10720.3|10727.6|10721.6|10725.9|10719.9|587
1595281800000|2020-07-20 21:50:00|10726.2|10720.2|10727.1|10721.6|10727.8|10723.3|10726|10720.1|1333
1595282100000|2020-07-20 21:55:00|10727|10721.7|10727.5|10722.7|10727.8|10723.5|10726|10721.2|1516
1595282400000|2020-07-20 22:00:00|10727.6|10722.8|10727.7|10726.7|10728.7|10727.1|10726.9|10722.2|653
1595282700000|2020-07-20 22:05:00|10727.6|10726.6|10726.9|10725.9|10728.6|10727.4|10725.8|10724.8|331
1595283000000|2020-07-20 22:10:00|10726.8|10725.8|10726.6|10725.6|10727.2|10726.2|10726.3|10725.3|214
1595283300000|2020-07-20 22:15:00|10726.7|10725.7|10726.6|10725.6|10727|10726|10725.9|10724.9|160
1595283600000|2020-07-20 22:20:00|10726.5|10725.5|10726.3|10725.3|10726.8|10725.8|10725.9|10724.9|109
1595283900000|2020-07-20 22:25:00|10726.2|10725.2|10725.6|10724.6|10726.3|10725.3|10725.5|10724.5|85
1595284200000|2020-07-20 22:30:00|10725.7|10724.7|10726|10725|10726.3|10725.3|10725.4|10724.4|95
1595284500000|2020-07-20 22:35:00|10726.1|10725.1|10725.6|10724.6|10726.2|10725.2|10725.4|10724.4|75
1595284800000|2020-07-20 22:40:00|10725.7|10724.7|10725.5|10724.5|10725.7|10724.7|10725.3|10724.3|85
1595285100000|2020-07-20 22:45:00|10725.6|10724.6|10726.1|10725.1|10726.3|10725.3|10725.5|10724.5|83
1595285400000|2020-07-20 22:50:00|10726.2|10725.2|10725.7|10724.7|10726.2|10725.2|10725.5|10724.5|72
1595285700000|2020-07-20 22:55:00|10725.8|10724.8|10725.7|10724.7|10726.3|10725.3|10725.5|10724.5|110
1595286000000|2020-07-20 23:00:00|10725.9|10724.9|10725.8|10724.8|10726.5|10725.5|10725.5|10724.5|137
1595286300000|2020-07-20 23:05:00|10725.7|10724.7|10725.7|10724.7|10726|10725|10725.5|10724.5|98
1595286600000|2020-07-20 23:10:00|10725.8|10724.8|10725|10724|10725.8|10724.8|10724.4|10723.4|175
1595286900000|2020-07-20 23:15:00|10724.9|10723.9|10724.7|10723.7|10725.2|10724.2|10724.5|10723.5|97
1595287200000|2020-07-20 23:20:00|10724.6|10723.6|10724.6|10723.6|10725.2|10724.2|10724.3|10723.3|87
1595287500000|2020-07-20 23:25:00|10724.5|10723.5|10724.9|10723.9|10725.1|10724.1|10724.4|10723.5|83
1595287800000|2020-07-20 23:30:00|10725|10724|10725.6|10724.6|10725.8|10724.8|10724.9|10723.9|122
1595288100000|2020-07-20 23:35:00|10725.5|10724.5|10725|10724|10725.5|10724.5|10724.9|10723.9|89
1595288400000|2020-07-20 23:40:00|10724.9|10723.9|10723.5|10722.8|10725|10724|10723.5|10722.7|88
1595288700000|2020-07-20 23:45:00|10723.7|10722.7|10723.4|10722.4|10723.8|10722.8|10722.9|10721.9|106
1595289000000|2020-07-20 23:50:00|10723.3|10722.3|10721.6|10720.6|10723.5|10722.5|10721.5|10720.5|122
1595289300000|2020-07-20 23:55:00|10721.5|10720.5|10719.6|10718.6|10721.6|10720.8|10719.1|10718.1|208
1595289600000|2020-07-21 00:00:00|10719.7|10718.7|10716.8|10715.8|10719.7|10718.7|10715.4|10714.4|559
1595289900000|2020-07-21 00:05:00|10716.9|10715.9|10714.3|10713.3|10716.9|10715.9|10713.2|10712.3|434
1595290200000|2020-07-21 00:10:00|10714.1|10713.4|10717.2|10716.5|10717.5|10716.7|10713.6|10712.7|337
1595290500000|2020-07-21 00:15:00|10717.1|10716.4|10716.6|10715.9|10717.3|10716.4|10716.1|10715.3|189
1595290800000|2020-07-21 00:20:00|10716.8|10715.8|10715.9|10715.2|10716.9|10716|10714.2|10713.3|248
1595291100000|2020-07-21 00:25:00|10716|10715|10718.4|10717.4|10719|10718.2|10715.9|10715|263
1595291400000|2020-07-21 00:30:00|10718.5|10717.5|10717.5|10716.8|10719.6|10718.6|10717.5|10716.8|352
1595291700000|2020-07-21 00:35:00|10717.4|10716.7|10716.7|10716|10717.5|10716.8|10716|10715.1|243
1595292000000|2020-07-21 00:40:00|10716.6|10715.9|10719.4|10718.7|10719.9|10719.2|10716.6|10715.7|230
1595292300000|2020-07-21 00:45:00|10719.5|10718.8|10720.7|10720|10721.9|10721.1|10719.4|10718.7|228
1595292600000|2020-07-21 00:50:00|10720.5|10719.8|10723.6|10722.6|10724.2|10723.2|10720.1|10719.2|651
1595292900000|2020-07-21 00:55:00|10723.5|10722.5|10721.1|10720.1|10724.4|10723.7|10720.7|10719.9|364
1595293200000|2020-07-21 01:00:00|10721.2|10720.2|10720.1|10719.1|10723.2|10722.4|10719.7|10718.9|331
1595293500000|2020-07-21 01:05:00|10720.2|10719.2|10719.6|10718.6|10720.2|10719.2|10718.7|10717.7|142
1595293800000|2020-07-21 01:10:00|10719.5|10718.8|10722.4|10721.4|10722.7|10721.9|10719.4|10718.6|256
1595294100000|2020-07-21 01:15:00|10722.5|10721.5|10721.3|10720.3|10723.2|10722.3|10720.8|10720.1|272
1595294400000|2020-07-21 01:20:00|10721|10720.2|10721.8|10720.8|10721.9|10721.1|10719.8|10719|271
1595294700000|2020-07-21 01:25:00|10721.9|10720.9|10719.3|10718.6|10721.9|10720.9|10718.9|10717.9|166
1595295000000|2020-07-21 01:30:00|10719.2|10718.5|10721.9|10720.9|10722.7|10721.9|10719|10718|274
1595295300000|2020-07-21 01:35:00|10721.6|10720.6|10717.7|10716.7|10721.6|10720.7|10717.7|10716.7|248
1595295600000|2020-07-21 01:40:00|10717.8|10716.8|10718.4|10717.4|10718.7|10717.7|10717.1|10716.1|259
1595295900000|2020-07-21 01:45:00|10718.5|10717.5|10717.8|10716.8|10719.9|10719|10717.8|10716.8|310
1595296200000|2020-07-21 01:50:00|10717.9|10716.9|10718.3|10717.6|10718.7|10718|10717.5|10716.6|215
1595296500000|2020-07-21 01:55:00|10718.4|10717.4|10719.8|10719.1|10719.9|10719.1|10718.2|10717.3|154
1595296800000|2020-07-21 02:00:00|10719.9|10719.2|10718.9|10717.9|10720|10719.2|10717.7|10716.8|162
1595297100000|2020-07-21 02:05:00|10719|10718|10716.1|10715.1|10719.1|10718.1|10715.6|10714.6|201
1595297400000|2020-07-21 02:10:00|10715.9|10715.2|10718|10717|10718|10717|10715.9|10715.1|265
1595297700000|2020-07-21 02:15:00|10718.1|10717.1|10720|10719.3|10720.4|10719.7|10718.1|10717.1|191
1595298000000|2020-07-21 02:20:00|10720.1|10719.4|10719.6|10718.9|10720.3|10719.4|10719|10718.1|170
1595298300000|2020-07-21 02:25:00|10719.5|10718.8|10720.6|10719.9|10720.7|10719.9|10719.3|10718.6|114
1595298600000|2020-07-21 02:30:00|10720.8|10719.8|10720.8|10719.8|10721.4|10720.5|10720.5|10719.5|106
1595298900000|2020-07-21 02:35:00|10720.7|10719.7|10720.7|10719.7|10721.2|10720.3|10720.1|10719.3|176
1595299200000|2020-07-21 02:40:00|10720.8|10719.8|10720.4|10719.4|10721.1|10720.4|10720.3|10719.4|110
1595299500000|2020-07-21 02:45:00|10720.6|10719.6|10720.2|10719.5|10720.8|10719.9|10720.1|10719.2|134
1595299800000|2020-07-21 02:50:00|10720.3|10719.3|10720.5|10719.5|10721|10720.1|10720|10719|127
1595300100000|2020-07-21 02:55:00|10720.4|10719.4|10720.5|10719.8|10720.7|10720|10720|10719.1|149
1595300400000|2020-07-21 03:00:00|10720.7|10719.7|10718.2|10717.5|10721.2|10720.5|10718.2|10717.4|173
1595300700000|2020-07-21 03:05:00|10718.3|10717.6|10718.5|10717.5|10718.8|10717.9|10717.9|10717.2|133
1595301000000|2020-07-21 03:10:00|10718.4|10717.4|10719.1|10718.4|10719.8|10718.9|10717.6|10716.9|182
1595301300000|2020-07-21 03:15:00|10719.3|10718.6|10719|10718|10720.3|10719.3|10718.5|10717.8|153
1595301600000|2020-07-21 03:20:00|10718.9|10717.9|10718.6|10717.9|10719.2|10718.4|10718.5|10717.7|125
1595301900000|2020-07-21 03:25:00|10718.5|10717.8|10715.6|10714.9|10718.8|10718|10715.5|10714.7|277
1595302200000|2020-07-21 03:30:00|10715.8|10714.8|10720.9|10719.9|10720.9|10719.9|10715.1|10714.1|560
1595302500000|2020-07-21 03:35:00|10720.8|10719.8|10720.3|10719.3|10720.9|10719.9|10718.8|10717.8|311
1595302800000|2020-07-21 03:40:00|10720.4|10719.4|10719.9|10718.9|10720.9|10719.9|10719.2|10718.3|229
1595303100000|2020-07-21 03:45:00|10720|10719|10720.3|10719.6|10720.7|10719.8|10719.7|10718.7|224
1595303400000|2020-07-21 03:50:00|10720.4|10719.4|10724.1|10723.1|10724.4|10723.6|10719.7|10719|422
1595303700000|2020-07-21 03:55:00|10724|10723|10722.3|10721.3|10724.7|10723.8|10722.2|10721.3|314
1595304000000|2020-07-21 04:00:00|10722.2|10721.2|10723.6|10722.6|10723.9|10722.9|10721.5|10720.6|309
1595304300000|2020-07-21 04:05:00|10723.7|10722.7|10725.9|10725.2|10726.5|10725.7|10723.2|10722.5|265
1595304600000|2020-07-21 04:10:00|10725.8|10725.1|10723.1|10722.1|10726|10725.1|10722.6|10721.7|416
1595304900000|2020-07-21 04:15:00|10723|10722|10724.8|10723.8|10725.9|10724.9|10723|10722|291
1595305200000|2020-07-21 04:20:00|10724.7|10724|10727|10726.3|10727.6|10726.7|10724.7|10724|308
1595305500000|2020-07-21 04:25:00|10727.1|10726.4|10728.1|10727.4|10729.7|10728.9|10726.9|10726.2|263
1595305800000|2020-07-21 04:30:00|10728|10727.3|10727.3|10726.3|10729.7|10728.7|10727.2|10726.2|197
1595306100000|2020-07-21 04:35:00|10727.4|10726.4|10727.3|10726.3|10729.3|10728.4|10726.9|10726|299
1595306400000|2020-07-21 04:40:00|10727.1|10726.1|10730.2|10729.5|10730.2|10729.5|10726.9|10726|202
1595306700000|2020-07-21 04:45:00|10730.1|10729.4|10730.4|10729.7|10731.1|10730.3|10728.9|10728.1|254
1595307000000|2020-07-21 04:50:00|10730.2|10729.5|10732.7|10732|10733.4|10732.5|10730.2|10729.5|325
1595307300000|2020-07-21 04:55:00|10732.8|10732.1|10733|10732|10735.2|10734.4|10732.6|10731.7|414
1595307600000|2020-07-21 05:00:00|10732.8|10732.1|10733.2|10732.2|10734|10733.3|10732.1|10731.4|365
1595307900000|2020-07-21 05:05:00|10732.9|10731.7|10731.6|10730.6|10733.1|10732.2|10731|10730|317
1595308200000|2020-07-21 05:10:00|10731.7|10730.7|10732.6|10731.9|10732.9|10732.2|10731.2|10730.4|264
1595308500000|2020-07-21 05:15:00|10732.8|10731.8|10730.7|10729.7|10732.8|10732.1|10730.1|10729.1|225
1595308800000|2020-07-21 05:20:00|10730.8|10729.8|10731.2|10730.2|10731.7|10731|10730.5|10729.7|300
1595309100000|2020-07-21 05:25:00|10731.1|10730.1|10731.5|10730.5|10732.4|10731.4|10729.7|10728.8|191
1595309400000|2020-07-21 05:30:00|10731.6|10730.9|10732.5|10731.5|10732.9|10732.1|10731.6|10730.8|191
1595309700000|2020-07-21 05:35:00|10732.4|10731.4|10732.3|10731.6|10732.6|10731.6|10731.1|10730.2|156
1595310000000|2020-07-21 05:40:00|10732.2|10731.5|10734.5|10733.5|10734.6|10733.9|10732.1|10731.2|178
1595310300000|2020-07-21 05:45:00|10734.4|10733.8|10733.5|10732.5|10735|10734.3|10732.6|10731.9|253
1595310600000|2020-07-21 05:50:00|10733.4|10732.4|10734.6|10733.6|10736.1|10735.2|10732.9|10732.1|252
1595310900000|2020-07-21 05:55:00|10734.4|10733.7|10733.9|10732.9|10735|10734.2|10733|10732.1|281
1595311200000|2020-07-21 06:00:00|10734|10733|10733.7|10732.7|10735.3|10734.4|10733.6|10732.7|440
1595311500000|2020-07-21 06:05:00|10733.8|10732.8|10732.2|10731.5|10735.2|10734.5|10731.8|10730.9|398
1595311800000|2020-07-21 06:10:00|10732.3|10731.6|10731.6|10730.9|10732.4|10731.7|10728.8|10727.9|419
1595312100000|2020-07-21 06:15:00|10731.7|10731|10732.1|10731.1|10733.2|10732.4|10731|10730|296
1595312400000|2020-07-21 06:20:00|10732.2|10731.2|10733.1|10732.1|10733.6|10732.8|10732|10731.2|231
1595312700000|2020-07-21 06:25:00|10733|10732|10733.7|10733|10733.9|10733|10732.1|10731.1|272
1595313000000|2020-07-21 06:30:00|10733.9|10733.2|10737.1|10736.1|10737.1|10736.3|10733.7|10732.9|288
1595313300000|2020-07-21 06:35:00|10736.6|10735.9|10733.5|10732.5|10737.2|10736.4|10733.4|10732.5|246
1595313600000|2020-07-21 06:40:00|10733.6|10732.6|10730.7|10730|10733.6|10732.6|10730.6|10729.6|405
1595313900000|2020-07-21 06:45:00|10730.9|10729.9|10730.5|10729.5|10731|10730.3|10730.1|10729.2|171
1595314200000|2020-07-21 06:50:00|10730.4|10729.7|10728.8|10728.1|10730.4|10729.7|10727.9|10727.1|231
1595314500000|2020-07-21 06:55:00|10728.9|10727.9|10730.4|10729.4|10730.9|10730.1|10728.4|10727.7|258
1595314800000|2020-07-21 07:00:00|10730.5|10729.5|10731|10730|10732.4|10731.7|10729.2|10728.5|426
1595315100000|2020-07-21 07:05:00|10730.6|10729.9|10728.6|10727.9|10731.7|10731|10728.6|10727.8|425
1595315400000|2020-07-21 07:10:00|10728.7|10728|10730.5|10729.8|10730.6|10729.8|10727.6|10726.8|331
1595315700000|2020-07-21 07:15:00|10730.4|10729.7|10730.3|10729.6|10732.4|10731.6|10729.7|10729|326
1595316000000|2020-07-21 07:20:00|10730.4|10729.7|10730.2|10729.5|10731.5|10730.8|10729.7|10728.9|272
1595316300000|2020-07-21 07:25:00|10730.3|10729.6|10732.3|10731.6|10733.5|10732.7|10730.2|10729.5|335
1595316600000|2020-07-21 07:30:00|10732.4|10731.7|10735.1|10734.4|10735.8|10735.1|10732|10731.3|374
1595316900000|2020-07-21 07:35:00|10735|10734.3|10731.1|10730.4|10735.1|10734.4|10731|10730.2|362
1595317200000|2020-07-21 07:40:00|10731.3|10730.6|10732.8|10732.1|10733|10732.3|10731|10730.2|272
1595317500000|2020-07-21 07:45:00|10732.7|10732|10734.5|10733.8|10736.2|10735.5|10732.7|10732|334
1595317800000|2020-07-21 07:50:00|10734.6|10733.9|10733.5|10732.8|10734.9|10734.2|10732.7|10732|325
1595318100000|2020-07-21 07:55:00|10733.6|10732.9|10733|10732.3|10734.2|10733.3|10732.2|10731.4|304
1595318400000|2020-07-21 08:00:00|10732.9|10732.2|10730.4|10729.7|10733|10732.3|10730.3|10729.6|352
1595318700000|2020-07-21 08:05:00|10730.3|10729.6|10728.8|10728.1|10731.5|10730.8|10728.8|10728.1|385
1595319000000|2020-07-21 08:10:00|10729|10728.3|10729.6|10728.9|10732.3|10731.6|10728.6|10727.9|379
1595319300000|2020-07-21 08:15:00|10729.5|10728.8|10731.4|10730.7|10731.9|10731.1|10728.8|10728|404
1595319600000|2020-07-21 08:20:00|10731.5|10730.8|10729.7|10729|10731.8|10731.1|10729.6|10728.9|265
1595319900000|2020-07-21 08:25:00|10729.6|10728.9|10728.1|10727.4|10729.7|10729|10727.1|10726.4|254
1595320200000|2020-07-21 08:30:00|10728.2|10727.5|10728.1|10727.4|10728.6|10727.8|10727.6|10726.9|202
1595320500000|2020-07-21 08:35:00|10728.2|10727.5|10727.8|10727.1|10729.6|10728.8|10727.4|10726.7|233
1595320800000|2020-07-21 08:40:00|10727.9|10727.2|10726.7|10725.7|10728.1|10727.4|10726.4|10725.6|210
1595321100000|2020-07-21 08:45:00|10726.5|10725.8|10725.9|10725.2|10727.2|10726.4|10725.7|10724.9|318
1595321400000|2020-07-21 08:50:00|10726|10725|10729.1|10728.4|10729.7|10728.8|10724.9|10724|270
1595321700000|2020-07-21 08:55:00|10729.2|10728.5|10729.5|10728.8|10731|10730|10729|10728.3|256
1595322000000|2020-07-21 09:00:00|10729.6|10728.9|10730|10729.3|10731.7|10730.9|10729.1|10728.2|252
1595322300000|2020-07-21 09:05:00|10730.1|10729.4|10728.3|10727.6|10730.6|10729.9|10728.2|10727.5|276
1595322600000|2020-07-21 09:10:00|10728.2|10727.5|10728.5|10727.8|10728.8|10728.1|10727.9|10727.1|185
1595322900000|2020-07-21 09:15:00|10728.4|10727.7|10726.7|10726|10728.6|10727.9|10726.6|10725.9|216
1595323200000|2020-07-21 09:20:00|10726.8|10726.1|10726.7|10726|10727.6|10726.8|10725.8|10725.1|217
1595323500000|2020-07-21 09:25:00|10726.6|10725.9|10728.9|10728.2|10729.4|10728.7|10726.6|10725.9|298
1595323800000|2020-07-21 09:30:00|10728.8|10728.1|10727.2|10726.5|10729.1|10728.2|10727.1|10726.3|173
1595324100000|2020-07-21 09:35:00|10727.1|10726.4|10725.9|10725.2|10727.6|10726.8|10725.8|10725.1|188
1595324400000|2020-07-21 09:40:00|10726|10725.3|10725.8|10725.1|10727.3|10726.6|10725.8|10725|223
1595324700000|2020-07-21 09:45:00|10725.7|10725|10725.8|10725.1|10726.5|10725.8|10725.5|10724.7|191
1595325000000|2020-07-21 09:50:00|10725.9|10725.2|10724.8|10724.1|10725.9|10725.2|10723|10722.3|180
1595325300000|2020-07-21 09:55:00|10724.9|10724.2|10725|10724|10725.3|10724.5|10723.7|10722.8|212
1595325600000|2020-07-21 10:00:00|10724.6|10723.9|10723.9|10722.9|10724.7|10724|10723.5|10722.7|183
1595325900000|2020-07-21 10:05:00|10724|10723|10723.9|10723.2|10724.7|10724|10723.8|10722.9|190
1595326200000|2020-07-21 10:10:00|10724|10723.3|10722.2|10721.5|10724.1|10723.3|10721.6|10720.8|182
1595326500000|2020-07-21 10:15:00|10722.1|10721.4|10723.1|10722.4|10723.9|10723.2|10722.1|10721.4|159
1595326800000|2020-07-21 10:20:00|10723.2|10722.5|10723.4|10722.7|10723.5|10722.7|10721|10720.3|214
1595327100000|2020-07-21 10:25:00|10723.3|10722.6|10724.9|10724.2|10725.1|10724.3|10723.3|10722.6|161
1595327400000|2020-07-21 10:30:00|10725|10724.3|10725.4|10724.7|10725.6|10724.9|10724.2|10723.4|187
1595327700000|2020-07-21 10:35:00|10725.6|10724.6|10726.6|10725.9|10726.8|10726.1|10725.1|10724.4|251
1595328000000|2020-07-21 10:40:00|10726.5|10725.8|10725.9|10724.9|10727.4|10726.6|10725.5|10724.7|265
1595328300000|2020-07-21 10:45:00|10725.6|10724.7|10723.6|10722.9|10726|10725.3|10723.6|10722.8|258
1595328600000|2020-07-21 10:50:00|10723.9|10723.2|10723.6|10722.9|10725.5|10724.6|10723.4|10722.7|336
1595328900000|2020-07-21 10:55:00|10723.8|10723.1|10728.3|10727.6|10728.4|10727.7|10723.5|10722.8|427
1595329200000|2020-07-21 11:00:00|10728|10727.3|10728.1|10727.4|10728.6|10727.9|10727.1|10726.4|234
1595329500000|2020-07-21 11:05:00|10728.2|10727.5|10729.2|10728.5|10729.7|10729|10727.9|10727.2|212
1595329800000|2020-07-21 11:10:00|10729.3|10728.6|10729.9|10729.2|10730.1|10729.3|10728.9|10728.1|224
1595330100000|2020-07-21 11:15:00|10729.6|10728.9|10729.6|10728.9|10730.2|10729.4|10728.5|10727.8|220
1595330400000|2020-07-21 11:20:00|10729.5|10728.8|10729.1|10728.4|10730|10729.3|10728.5|10727.7|217
1595330700000|2020-07-21 11:25:00|10729.2|10728.5|10730.2|10729.5|10730.6|10729.7|10728.9|10728.1|192
1595331000000|2020-07-21 11:30:00|10730.3|10729.6|10731.2|10730.5|10732|10731.3|10730.1|10729.2|161
1595331300000|2020-07-21 11:35:00|10731.1|10730.4|10725.7|10725|10731.4|10730.7|10725.5|10724.8|363
1595331600000|2020-07-21 11:40:00|10726|10725.3|10725.2|10724.5|10727.9|10727.2|10725.1|10724.4|346
1595331900000|2020-07-21 11:45:00|10725.3|10724.6|10726.1|10725.1|10726.6|10725.8|10725|10724.3|238
1595332200000|2020-07-21 11:50:00|10726|10725.3|10725.4|10724.7|10727.1|10726.4|10725.4|10724.5|204
1595332500000|2020-07-21 11:55:00|10725.5|10724.5|10724.8|10723.8|10725.5|10724.6|10724|10723.1|254
1595332800000|2020-07-21 12:00:00|10724.3|10723.6|10724.4|10723.7|10725.7|10724.8|10723.7|10722.8|377
1595333100000|2020-07-21 12:05:00|10724.3|10723.6|10722.5|10721.8|10724.5|10723.7|10722.1|10721.2|277
1595333400000|2020-07-21 12:10:00|10722.6|10721.6|10721.5|10720.8|10722.7|10722|10721.5|10720.8|243
1595333700000|2020-07-21 12:15:00|10721.6|10720.9|10722|10721.3|10722.2|10721.5|10720.9|10720.2|185
1595334000000|2020-07-21 12:20:00|10721.9|10721.2|10715.9|10715.2|10722|10721.3|10715.7|10715|311
1595334300000|2020-07-21 12:25:00|10715.8|10715.1|10715.3|10714.3|10717.7|10716.9|10715.1|10714.1|358
1595334600000|2020-07-21 12:30:00|10714.8|10714.1|10714.9|10714.2|10716.1|10715.4|10712.9|10711.9|467
1595334900000|2020-07-21 12:35:00|10715|10714.3|10717.8|10716.8|10717.8|10716.9|10713.6|10712.8|333
1595335200000|2020-07-21 12:40:00|10717.9|10716.9|10717.4|10716.7|10718.3|10717.6|10715.8|10715|334
1595335500000|2020-07-21 12:45:00|10717.1|10716.4|10715.8|10715.1|10717.9|10717.2|10714.8|10714.1|358
1595335800000|2020-07-21 12:50:00|10715.9|10715.2|10715|10714.3|10716.8|10716.1|10714.6|10713.9|358
1595336100000|2020-07-21 12:55:00|10714.9|10714.2|10718.5|10717.8|10720|10719.3|10714.9|10714.2|447
1595336400000|2020-07-21 13:00:00|10718.6|10717.9|10718.6|10717.9|10720.2|10719.5|10716.6|10715.7|468
1595336700000|2020-07-21 13:05:00|10718.5|10717.8|10718.6|10717.9|10719.6|10718.9|10716.2|10715.4|392
1595337000000|2020-07-21 13:10:00|10718.8|10717.8|10715.6|10714.9|10719.7|10719|10715.2|10714.2|475
1595337300000|2020-07-21 13:15:00|10715.8|10714.8|10716.3|10715.6|10717.9|10717.1|10715.4|10714.6|462
1595337600000|2020-07-21 13:20:00|10716.4|10715.7|10714.7|10713.7|10717|10716.1|10713.1|10712.1|436
1595337900000|2020-07-21 13:25:00|10714.6|10713.6|10710.5|10709.8|10714.6|10713.6|10709.9|10709.2|469
1595338200000|2020-07-21 13:30:00|10710.6|10709.9|10707.7|10706.7|10711.7|10710.7|10706.9|10706.1|548
1595338500000|2020-07-21 13:35:00|10707.4|10706.8|10707.5|10706.8|10709.9|10709.1|10707|10706.2|660
1595338800000|2020-07-21 13:40:00|10707.6|10706.9|10707.9|10707.2|10708.8|10707.8|10705.6|10704.9|470
1595339100000|2020-07-21 13:45:00|10708|10707|10704.8|10704.1|10708.3|10707.5|10702.7|10701.7|467
1595339400000|2020-07-21 13:50:00|10704.7|10704|10699.2|10698.5|10704.8|10704.1|10699|10698.1|519
1595339700000|2020-07-21 13:55:00|10698.7|10698|10700.8|10699.8|10703|10702.3|10698.2|10697.2|616
1595340000000|2020-07-21 14:00:00|10700.6|10699.6|10700.8|10699.8|10704.5|10703.6|10699.1|10698.4|574
1595340300000|2020-07-21 14:05:00|10700.6|10699.9|10702.2|10701.5|10704.5|10703.8|10698.4|10697.4|469
1595340600000|2020-07-21 14:10:00|10702.4|10701.4|10700.2|10699.2|10703.3|10702.5|10698.4|10697.5|502
1595340900000|2020-07-21 14:15:00|10699.8|10699.1|10691.2|10690.2|10699.8|10699.1|10690.8|10689.8|692
1595341200000|2020-07-21 14:20:00|10691.1|10690.1|10688.1|10687.1|10691.1|10690.2|10686.1|10685.4|639
1595341500000|2020-07-21 14:25:00|10688.2|10687.2|10693.3|10692.3|10693.9|10692.9|10686.8|10685.9|700
1595341800000|2020-07-21 14:30:00|10693.2|10692.2|10686.5|10685.5|10693.2|10692.2|10686.2|10685.2|512
1595342100000|2020-07-21 14:35:00|10686.6|10685.6|10687.9|10686.9|10692|10691|10686.4|10685.5|535
1595342400000|2020-07-21 14:40:00|10687.5|10686.8|10686.3|10685.3|10690.8|10690|10685.4|10684.7|531
1595342700000|2020-07-21 14:45:00|10686.2|10685.2|10684.5|10683.8|10688.3|10687.4|10684.4|10683.6|639
1595343000000|2020-07-21 14:50:00|10684.4|10683.7|10684.2|10683.2|10688.4|10687.6|10682.3|10681.3|556
1595343300000|2020-07-21 14:55:00|10684.3|10683.3|10690.8|10690.1|10692.2|10691.3|10681.1|10680.3|1130
1595343600000|2020-07-21 15:00:00|10690.7|10689.8|10693.6|10692.6|10696.2|10695.5|10688.5|10687.5|935
1595343900000|2020-07-21 15:05:00|10693.5|10692.5|10691.5|10690.5|10693.6|10692.9|10690.1|10689.1|381
1595344200000|2020-07-21 15:10:00|10691.6|10690.6|10685.6|10684.6|10691.7|10690.7|10685.5|10684.5|405
1595344500000|2020-07-21 15:15:00|10685.5|10684.5|10683.5|10682.8|10685.6|10684.6|10681.3|10680.5|346
1595344800000|2020-07-21 15:20:00|10683.4|10682.7|10686.7|10685.7|10686.9|10686|10682.7|10681.9|386
1595345100000|2020-07-21 15:25:00|10686.8|10685.8|10684.4|10683.4|10687.3|10686.3|10684.2|10683.2|402
1595345400000|2020-07-21 15:30:00|10684.5|10683.5|10686.4|10685.4|10686.4|10685.4|10682.7|10681.7|390
1595345700000|2020-07-21 15:35:00|10686.3|10685.3|10683.7|10682.7|10687.4|10686.4|10683.5|10682.6|339
1595346000000|2020-07-21 15:40:00|10683.6|10682.6|10683.7|10682.7|10683.9|10682.9|10681.8|10680.8|231
1595346300000|2020-07-21 15:45:00|10683.5|10682.5|10682.4|10681.4|10683.5|10682.6|10680.5|10679.7|335
1595346600000|2020-07-21 15:50:00|10682.3|10681.3|10684.1|10683.1|10684.9|10683.9|10681.8|10681.1|232
1595346900000|2020-07-21 15:55:00|10684|10683|10682.9|10681.9|10684.9|10683.9|10681.2|10680.3|300
1595347200000|2020-07-21 16:00:00|10682.8|10681.8|10680.5|10679.8|10682.9|10681.9|10680.5|10679.6|267
1595347500000|2020-07-21 16:05:00|10680.4|10679.4|10682.4|10681.4|10683.3|10682.3|10680|10679.1|431
1595347800000|2020-07-21 16:10:00|10682.3|10681.6|10682.6|10681.6|10684.8|10683.8|10681.6|10680.8|296
1595348100000|2020-07-21 16:15:00|10682.5|10681.5|10681.6|10680.6|10682.6|10681.6|10681|10680.1|242
1595348400000|2020-07-21 16:20:00|10681.3|10680.5|10680.3|10679.6|10681.7|10680.7|10678.1|10677.1|425
1595348700000|2020-07-21 16:25:00|10680.4|10679.7|10678.4|10677.4|10680.4|10679.7|10676.7|10675.9|483
1595349000000|2020-07-21 16:30:00|10678.3|10677.3|10680|10679.3|10680.7|10680|10676.3|10675.6|487
1595349300000|2020-07-21 16:35:00|10679.8|10679.1|10680.1|10679.1|10681.9|10681.1|10679.7|10679|400
1595349600000|2020-07-21 16:40:00|10680|10679|10677.6|10676.6|10680|10679|10676.5|10675.5|360
1595349900000|2020-07-21 16:45:00|10677.4|10676.7|10676|10675|10678.2|10677.3|10675.1|10674.4|291
1595350200000|2020-07-21 16:50:00|10675.9|10674.9|10675.7|10674.7|10676|10675|10674.2|10673.2|324
1595350500000|2020-07-21 16:55:00|10675.6|10674.9|10674.7|10673.7|10675.9|10675.1|10673.6|10672.6|307
1595350800000|2020-07-21 17:00:00|10674.8|10673.8|10673.9|10672.9|10675.8|10675|10672.6|10671.8|319
1595351100000|2020-07-21 17:05:00|10674|10673|10673|10672.3|10674.5|10673.6|10673|10672.2|197
1595351400000|2020-07-21 17:10:00|10673.1|10672.4|10674.8|10674.1|10675.6|10674.9|10672.5|10671.8|261
1595351700000|2020-07-21 17:15:00|10675.1|10674.4|10674.9|10673.9|10675.7|10674.8|10672.6|10671.9|256
1595352000000|2020-07-21 17:20:00|10675|10674|10675.4|10674.4|10676.8|10675.9|10674|10673.1|283
1595352300000|2020-07-21 17:25:00|10675.5|10674.5|10675|10674|10676.4|10675.6|10674.2|10673.4|281
1595352600000|2020-07-21 17:30:00|10674.9|10674.3|10673|10672|10675|10674.3|10672.3|10671.6|344
1595352900000|2020-07-21 17:35:00|10673.1|10672.1|10672.8|10672.1|10674.1|10673.1|10672.1|10671.2|216
1595353200000|2020-07-21 17:40:00|10672.9|10672.2|10671.7|10671|10672.9|10672.2|10671.3|10670.6|231
1595353500000|2020-07-21 17:45:00|10671.6|10670.9|10670.6|10669.9|10672|10671.2|10670.6|10669.8|326
1595353800000|2020-07-21 17:50:00|10670.9|10670.2|10672.9|10672.2|10673.7|10672.7|10668.5|10667.8|347
1595354100000|2020-07-21 17:55:00|10673|10672.3|10672.1|10671.1|10673.4|10672.7|10670|10669.2|296
1595354400000|2020-07-21 18:00:00|10672|10671|10671.2|10670.2|10674.1|10673.2|10670.8|10669.8|297
1595354700000|2020-07-21 18:05:00|10671.1|10670.1|10671.7|10670.7|10673.5|10672.7|10670.2|10669.5|351
1595355000000|2020-07-21 18:10:00|10671.6|10670.6|10672.6|10671.9|10672.9|10672.2|10670.5|10669.6|229
1595355300000|2020-07-21 18:15:00|10672.5|10671.8|10674.3|10673.3|10675.1|10674.2|10670.8|10670|337
1595355600000|2020-07-21 18:20:00|10674.4|10673.4|10676.6|10675.9|10677.3|10676.6|10674.1|10673.3|288
1595355900000|2020-07-21 18:25:00|10676.5|10675.8|10674.8|10673.8|10676.8|10676|10674.2|10673.3|280
1595356200000|2020-07-21 18:30:00|10674.6|10673.9|10675.3|10674.6|10676.2|10675.4|10674.2|10673.3|188
1595356500000|2020-07-21 18:35:00|10675.4|10674.7|10674.7|10674|10677.2|10676.4|10674.7|10674|182
1595356800000|2020-07-21 18:40:00|10674.8|10674.1|10676.2|10675.2|10676.2|10675.4|10673.4|10672.6|198
1595357100000|2020-07-21 18:45:00|10676.1|10675.1|10677.3|10676.6|10678.3|10677.5|10675.6|10674.9|144
1595357400000|2020-07-21 18:50:00|10677.2|10676.5|10677.7|10676.7|10678.5|10677.7|10676.4|10675.7|197
1595357700000|2020-07-21 18:55:00|10677.6|10676.9|10678.2|10677.2|10678.7|10677.9|10677.2|10676.2|197
1595358000000|2020-07-21 19:00:00|10678|10677|10678.2|10677.2|10679.5|10678.7|10677.3|10676.3|347
1595358300000|2020-07-21 19:05:00|10678.3|10677.3|10679.9|10679.2|10680.5|10679.5|10677.6|10676.6|381
1595358600000|2020-07-21 19:10:00|10680|10679.3|10678.9|10677.9|10680.7|10679.8|10678.7|10677.7|331
1595358900000|2020-07-21 19:15:00|10679|10678|10678.6|10677.6|10679.5|10678.7|10678|10677.1|275
1595359200000|2020-07-21 19:20:00|10678.5|10677.8|10677.1|10676.1|10678.8|10677.9|10676.4|10675.5|238
1595359500000|2020-07-21 19:25:00|10677.2|10676.2|10675.7|10674.7|10677.2|10676.2|10674.8|10673.8|244
1595359800000|2020-07-21 19:30:00|10675.8|10674.8|10677.6|10676.6|10677.9|10677|10675.1|10674.3|259
1595360100000|2020-07-21 19:35:00|10677.7|10676.7|10680.5|10679.8|10681.4|10680.5|10677.4|10676.6|331
1595360400000|2020-07-21 19:40:00|10680.2|10679.5|10679.4|10678.4|10681.3|10680.4|10678.5|10677.5|302
1595360700000|2020-07-21 19:45:00|10679.5|10678.5|10678.4|10677.7|10679.7|10678.8|10678.3|10677.3|190
1595361000000|2020-07-21 19:50:00|10678.5|10677.8|10679.3|10678.3|10680.7|10679.8|10678.3|10677.3|286
1595361300000|2020-07-21 19:55:00|10679.4|10678.4|10679.6|10678.9|10681.7|10680.7|10679.2|10678.2|364
1595361600000|2020-07-21 20:00:00|10679.8|10678.8|10680.9|10679.9|10681|10680|10679.1|10678.2|267
1595361900000|2020-07-21 20:05:00|10681|10680|10680.9|10679.9|10681.1|10680.2|10680.8|10679.8|85
1595362200000|2020-07-21 20:10:00|10680.8|10679.8|10680.3|10679.3|10681.5|10680.6|10680.2|10679.2|144
1595362500000|2020-07-21 20:15:00|10680.4|10679.4|10681.1|10680.4|10681.7|10680.7|10680.1|10679.1|124
1595362800000|2020-07-21 20:20:00|10681.2|10680.5|10682.2|10681.2|10682.4|10681.7|10681.1|10680.3|81
1595363100000|2020-07-21 20:25:00|10682.3|10681.3|10681.2|10680.2|10682.3|10681.4|10680.5|10679.5|106
1595363400000|2020-07-21 20:30:00|10681.3|10680.3|10680.9|10679.9|10681.3|10680.5|10680.4|10679.6|116
1595363700000|2020-07-21 20:35:00|10680.8|10679.8|10680.8|10679.8|10681.3|10680.4|10680.5|10679.5|75
1595364000000|2020-07-21 20:40:00|10680.9|10679.9|10681.3|10680.6|10681.4|10680.6|10680.7|10679.8|101
1595364300000|2020-07-21 20:45:00|10681.1|10680.4|10680.1|10679.1|10681.4|10680.5|10679.5|10678.5|223
1595364600000|2020-07-21 20:50:00|10680.2|10679.2|10681.2|10680.2|10681.6|10680.6|10679.7|10678.7|220
1595364900000|2020-07-21 20:55:00|10681.5|10680.5|10680.8|10679.8|10681.8|10680.7|10679.8|10678.5|460
1595365200000|2020-07-21 21:00:00|10683.8|10677.8|10682.1|10676.1|10685.6|10679.6|10681.5|10675.5|53
1595365500000|2020-07-21 21:05:00|10684.5|10678.5|10682.1|10676.1|10689.4|10683.4|10678.3|10672.3|273
1595365800000|2020-07-21 21:10:00|10681.7|10675.7|10681.6|10675.6|10687.5|10681.5|10679.1|10673.1|248
1595366100000|2020-07-21 21:15:00|10681.9|10675.9|10681.9|10675.9|10684.9|10678.9|10680.7|10674.7|267
1595366400000|2020-07-21 21:20:00|10681.8|10675.8|10682|10676|10684.9|10678.9|10681.2|10675.2|268
1595366700000|2020-07-21 21:25:00|10682.2|10676.2|10684.6|10678.6|10685.7|10679.7|10681.1|10675.1|243
1595367000000|2020-07-21 21:30:00|10682.3|10676.3|10681|10675|10684.2|10678.2|10680.4|10674.4|222
1595367300000|2020-07-21 21:35:00|10680.7|10674.7|10682.6|10677.2|10684|10678|10678.7|10672.7|351
1595367600000|2020-07-21 21:40:00|10682.7|10677.1|10683.6|10677.6|10684.3|10678.4|10681.5|10677|359
1595367900000|2020-07-21 21:45:00|10683.4|10677.4|10681.4|10677.9|10684.2|10679.2|10681|10676.4|474
1595368200000|2020-07-21 21:50:00|10681.3|10677.7|10681|10677.5|10682|10678.2|10680.5|10676.7|394
1595368500000|2020-07-21 21:55:00|10680.9|10677.4|10681.9|10677.3|10682.2|10678.2|10680.7|10675.3|401
1595368800000|2020-07-21 22:00:00|10681.6|10677.4|10681.2|10679.4|10681.9|10679.7|10678.9|10676.3|464
1595369100000|2020-07-21 22:05:00|10681.1|10679.5|10681.9|10680.9|10682.3|10681.1|10680.1|10679|227
1595369400000|2020-07-21 22:10:00|10681.8|10680.8|10681.6|10680.6|10683|10682|10680|10679|294
1595369700000|2020-07-21 22:15:00|10681.7|10680.7|10681.4|10680.4|10681.9|10680.9|10680.6|10679.6|248
1595370000000|2020-07-21 22:20:00|10681.3|10680.3|10683.1|10682.1|10683.8|10682.1|10681|10680|197
1595370300000|2020-07-21 22:25:00|10683.2|10682.2|10683.7|10682.7|10684|10683|10682.3|10681.3|151
1595370600000|2020-07-21 22:30:00|10683.6|10682.6|10684.7|10683.7|10685.3|10684.3|10682.6|10681.6|323
1595370900000|2020-07-21 22:35:00|10684.5|10683.5|10685.6|10684.6|10686|10685|10684|10683|240
1595371200000|2020-07-21 22:40:00|10685.7|10684.7|10685.8|10684.8|10686.5|10685.5|10684.6|10683.6|238
1595371500000|2020-07-21 22:45:00|10685.9|10684.9|10686|10685|10686.7|10685.7|10685.1|10684.1|301
1595371800000|2020-07-21 22:50:00|10686.1|10685.1|10687.5|10686.5|10687.8|10686.8|10685.7|10684.7|257
1595372100000|2020-07-21 22:55:00|10687.4|10686.4|10687.5|10686.5|10688.2|10687.1|10686.8|10685.8|214
1595372400000|2020-07-21 23:00:00|10687.6|10686.6|10685.2|10684.2|10688.1|10687.1|10685.1|10684.1|211
1595372700000|2020-07-21 23:05:00|10685.3|10684.3|10684.6|10683.6|10685.4|10684.4|10683.7|10682.7|180
1595373000000|2020-07-21 23:10:00|10684.7|10683.7|10687.2|10686.2|10687.2|10686.2|10684|10683|233
1595373300000|2020-07-21 23:15:00|10687.1|10686.1|10687|10686|10688.4|10687.6|10686.7|10685.9|230
1595373600000|2020-07-21 23:20:00|10687.1|10686.1|10687.8|10686.8|10688.1|10687.1|10687|10686|138
1595373900000|2020-07-21 23:25:00|10687.7|10686.7|10686.9|10685.9|10687.9|10686.9|10685.2|10684.2|284
1595374200000|2020-07-21 23:30:00|10687|10686|10686.9|10685.9|10687.7|10686.7|10685.8|10684.8|182
1595374500000|2020-07-21 23:35:00|10687|10686|10686.4|10685.4|10687|10686|10686|10685|82
1595374800000|2020-07-21 23:40:00|10686.3|10685.3|10683.8|10682.8|10686.4|10685.4|10683.6|10682.6|171
1595375100000|2020-07-21 23:45:00|10683.9|10682.9|10682.2|10681.2|10684|10683|10681.6|10680.6|188
1595375400000|2020-07-21 23:50:00|10682.1|10681.1|10681.7|10681|10683|10682|10681|10680|204
1595375700000|2020-07-21 23:55:00|10681.9|10680.9|10683.2|10682.2|10684.8|10683.8|10681.4|10680.4|255
1595376000000|2020-07-22 00:00:00|10683.3|10682.3|10678.3|10677.3|10683.8|10682.9|10678.2|10677.3|498
1595376300000|2020-07-22 00:05:00|10678.4|10677.4|10679.3|10678.6|10679.7|10678.8|10676.8|10675.9|411
1595376600000|2020-07-22 00:10:00|10679.2|10678.5|10680.8|10679.8|10680.9|10680|10678.1|10677.2|322
1595376900000|2020-07-22 00:15:00|10680.9|10679.9|10681.9|10680.9|10682.4|10681.5|10679.9|10679.2|260
1595377200000|2020-07-22 00:20:00|10681.8|10680.8|10683.3|10682.6|10684.2|10683.4|10681.3|10680.6|249
1595377500000|2020-07-22 00:25:00|10683.1|10682.4|10686.2|10685.2|10686.8|10686.1|10682.8|10682|355
1595377800000|2020-07-22 00:30:00|10686.1|10685.5|10687.1|10686.1|10687.6|10686.8|10685.5|10684.7|310
1595378100000|2020-07-22 00:35:00|10687|10686|10688.1|10687.1|10689.5|10688.6|10686.4|10685.4|310
1595378400000|2020-07-22 00:40:00|10687.9|10687.2|10688.8|10687.8|10689.8|10688.9|10687.8|10686.8|269
1595378700000|2020-07-22 00:45:00|10688.6|10687.9|10689.1|10688.4|10689.3|10688.5|10687.1|10686.2|280
1595379000000|2020-07-22 00:50:00|10689|10688.3|10687.2|10686.2|10689.1|10688.3|10679.6|10678.8|1033
1595379300000|2020-07-22 00:55:00|10687.3|10686.3|10684.1|10683.1|10687.6|10686.9|10682|10681|787
1595379600000|2020-07-22 01:00:00|10684|10683|10685.4|10684.4|10686|10685.3|10681.8|10680.8|553
1595379900000|2020-07-22 01:05:00|10685.5|10684.5|10684.4|10683.4|10687.2|10686.3|10684.4|10683.4|281
1595380200000|2020-07-22 01:10:00|10684.5|10683.5|10680.6|10679.6|10686.2|10685.4|10679.9|10679|548
1595380500000|2020-07-22 01:15:00|10680.5|10679.8|10678.8|10677.8|10682.2|10681.2|10678.8|10677.8|556
1595380800000|2020-07-22 01:20:00|10678.9|10677.9|10679.7|10678.7|10680.2|10679.3|10677.7|10676.7|431
1595381100000|2020-07-22 01:25:00|10679.6|10678.9|10683.6|10682.6|10683.6|10682.8|10679.6|10678.8|335
1595381400000|2020-07-22 01:30:00|10683.5|10682.5|10681.8|10680.8|10683.9|10682.9|10681.6|10680.7|275
1595381700000|2020-07-22 01:35:00|10681.9|10680.9|10682.6|10681.9|10682.8|10681.9|10680.8|10679.8|283
1595382000000|2020-07-22 01:40:00|10682.5|10681.8|10681.5|10680.5|10683.3|10682.3|10681.3|10680.4|337
1595382300000|2020-07-22 01:45:00|10681.3|10680.6|10680.5|10679.8|10682.7|10681.8|10680.1|10679.2|273
1595382600000|2020-07-22 01:50:00|10680.7|10679.7|10676.9|10675.9|10680.9|10680|10676.4|10675.4|315
1595382900000|2020-07-22 01:55:00|10676.8|10675.8|10676|10675.3|10677.8|10676.8|10675.6|10674.9|223
1595383200000|2020-07-22 02:00:00|10676.1|10675.4|10677.5|10676.5|10677.6|10676.7|10675.2|10674.5|306
1595383500000|2020-07-22 02:05:00|10677.6|10676.6|10675.4|10674.7|10677.7|10677|10675|10674.3|264
1595383800000|2020-07-22 02:10:00|10675.5|10674.8|10677.1|10676.4|10678.1|10677.2|10675.2|10674.5|396
1595384100000|2020-07-22 02:15:00|10677.2|10676.5|10676.8|10675.8|10679.1|10678.3|10676.6|10675.6|224
1595384400000|2020-07-22 02:20:00|10676.9|10675.9|10677|10676|10677.3|10676.5|10675.5|10674.7|162
1595384700000|2020-07-22 02:25:00|10676.9|10675.9|10675.1|10674.4|10677|10676|10675.1|10674.2|137
1595385000000|2020-07-22 02:30:00|10675|10674.3|10674.5|10673.8|10675.7|10674.9|10674.2|10673.4|219
1595385300000|2020-07-22 02:35:00|10674.9|10673.9|10672.6|10671.6|10675.5|10674.5|10671.9|10671|280
1595385600000|2020-07-22 02:40:00|10672.5|10671.5|10674.2|10673.5|10674.5|10673.7|10671.5|10670.6|131
1595385900000|2020-07-22 02:45:00|10674.3|10673.3|10675.7|10674.7|10676|10675.2|10674.2|10673.3|213
1595386200000|2020-07-22 02:50:00|10675.8|10674.8|10677.1|10676.4|10677.3|10676.5|10675.3|10674.4|153
1595386500000|2020-07-22 02:55:00|10677.2|10676.5|10676.1|10675.1|10678.2|10677.3|10675.4|10674.5|289
1595386800000|2020-07-22 03:00:00|10676|10675.4|10677|10676|10678|10677.1|10676|10675.2|185
1595387100000|2020-07-22 03:05:00|10676.8|10676.1|10676.1|10675.4|10677.3|10676.5|10675.4|10674.6|152
1595387400000|2020-07-22 03:10:00|10676|10675.3|10677.5|10676.5|10678.1|10677.1|10675.7|10674.9|112
1595387700000|2020-07-22 03:15:00|10677.4|10676.7|10679|10678.3|10679.2|10678.5|10677.2|10676.2|153
1595388000000|2020-07-22 03:20:00|10679.1|10678.4|10680.8|10679.8|10681.7|10680.9|10679.1|10678.4|228
1595388300000|2020-07-22 03:25:00|10680.7|10679.7|10680.4|10679.7|10680.8|10680|10679.4|10678.7|161
1595388600000|2020-07-22 03:30:00|10680.3|10679.6|10680.2|10679.5|10681.5|10680.7|10679.8|10678.9|196
1595388900000|2020-07-22 03:35:00|10680.4|10679.4|10680.4|10679.4|10681.5|10680.7|10680.1|10679.2|189
1595389200000|2020-07-22 03:40:00|10680.2|10679.5|10680.3|10679.3|10680.9|10680.1|10679.1|10678.2|196
1595389500000|2020-07-22 03:45:00|10680|10679.4|10680.6|10679.6|10681.3|10680.4|10680|10679.1|180
1595389800000|2020-07-22 03:50:00|10680.7|10679.7|10680.6|10679.9|10680.9|10680.1|10679.9|10679.1|104
1595390100000|2020-07-22 03:55:00|10680.5|10679.8|10682.5|10681.8|10682.7|10681.9|10680.1|10679.4|141
1595390400000|2020-07-22 04:00:00|10682.4|10681.7|10681.7|10680.7|10682.6|10681.8|10681.6|10680.7|72
1595390700000|2020-07-22 04:05:00|10681.8|10680.8|10683.9|10682.9|10683.9|10683|10681.7|10680.8|143
1595391000000|2020-07-22 04:10:00|10683.8|10682.8|10685.5|10684.5|10685.8|10684.9|10683.1|10682.1|278
1595391300000|2020-07-22 04:15:00|10685.4|10684.4|10686.4|10685.7|10686.9|10686|10685.1|10684.3|206
1595391600000|2020-07-22 04:20:00|10686.6|10685.6|10686.3|10685.6|10687.3|10686.3|10684.9|10684.2|240
1595391900000|2020-07-22 04:25:00|10686.2|10685.5|10686|10685.3|10686.7|10686|10685.5|10684.7|223
1595392200000|2020-07-22 04:30:00|10685.9|10685.2|10685.5|10684.5|10686.8|10685.9|10684.4|10683.6|303
1595392500000|2020-07-22 04:35:00|10685.6|10684.6|10686.7|10686|10687.2|10686.4|10684.9|10684|346
1595392800000|2020-07-22 04:40:00|10687|10686.3|10685.3|10684.3|10688|10687.2|10685.1|10684.1|382
1595393100000|2020-07-22 04:45:00|10685.6|10684.6|10686.6|10685.6|10686.7|10685.9|10684.7|10683.9|180
1595393400000|2020-07-22 04:50:00|10686.5|10685.8|10686.3|10685.3|10687.8|10686.8|10685.7|10684.7|217
1595393700000|2020-07-22 04:55:00|10686.2|10685.2|10687.3|10686.3|10687.3|10686.4|10685.7|10684.9|188
1595394000000|2020-07-22 05:00:00|10687.2|10686.2|10685.2|10684.5|10687.7|10686.7|10684.9|10684.2|257
1595394300000|2020-07-22 05:05:00|10685.1|10684.4|10685.5|10684.5|10685.6|10684.6|10684.2|10683.3|253
1595394600000|2020-07-22 05:10:00|10685.6|10684.6|10684.8|10684.1|10685.7|10684.8|10684.5|10683.8|122
1595394900000|2020-07-22 05:15:00|10684.7|10684|10682.5|10681.8|10685.3|10684.5|10681.8|10681.1|217
1595395200000|2020-07-22 05:20:00|10682.6|10681.9|10682.6|10681.6|10683.7|10683|10682|10681.3|220
1595395500000|2020-07-22 05:25:00|10682.5|10681.5|10682|10681.3|10682.7|10681.8|10681.5|10680.8|174
1595395800000|2020-07-22 05:30:00|10682.1|10681.4|10680.5|10679.8|10682.5|10681.7|10680.3|10679.5|165
1595396100000|2020-07-22 05:35:00|10680.6|10679.9|10682.5|10681.5|10682.5|10681.6|10680.6|10679.9|65
1595396400000|2020-07-22 05:40:00|10682.7|10681.8|10683.9|10683.2|10684.6|10683.7|10682|10681.2|174
1595396700000|2020-07-22 05:45:00|10684.1|10683.1|10684|10683|10684.2|10683.2|10682.8|10681.9|177
1595397000000|2020-07-22 05:50:00|10683.9|10682.9|10682.5|10681.8|10684|10683.3|10682.5|10681.7|205
1595397300000|2020-07-22 05:55:00|10682.4|10681.7|10683.2|10682.2|10683.2|10682.5|10682.2|10681.3|240
1595397600000|2020-07-22 06:00:00|10683.3|10682.3|10686.4|10685.4|10687|10686.1|10682.5|10681.7|547
1595397900000|2020-07-22 06:05:00|10686.3|10685.3|10687.4|10686.7|10687.7|10686.9|10685.8|10685|379
1595398200000|2020-07-22 06:10:00|10687.3|10686.6|10685.6|10684.6|10688|10687.2|10685.1|10684.3|330
1595398500000|2020-07-22 06:15:00|10685.5|10684.5|10684.4|10683.4|10686.7|10685.7|10682.6|10681.6|476
1595398800000|2020-07-22 06:20:00|10684.5|10683.5|10685.9|10685.2|10686.7|10685.8|10682.8|10681.8|404
1595399100000|2020-07-22 06:25:00|10686|10685.3|10685.3|10684.6|10686.9|10686.2|10684.5|10683.8|402
1595399400000|2020-07-22 06:30:00|10685.5|10684.8|10683.5|10682.8|10685.7|10685|10683.3|10682.6|311
1595399700000|2020-07-22 06:35:00|10683.4|10682.7|10682.6|10681.9|10684|10683.2|10682.3|10681.6|249
1595400000000|2020-07-22 06:40:00|10682.7|10682|10684.3|10683.6|10684.5|10683.7|10682.1|10681.2|222
1595400300000|2020-07-22 06:45:00|10684.2|10683.5|10683.8|10683.1|10684.3|10683.5|10682.7|10682|254
1595400600000|2020-07-22 06:50:00|10683.9|10683.2|10685.9|10685.2|10686.1|10685.2|10683.8|10683.1|183
1595400900000|2020-07-22 06:55:00|10685.7|10685|10685.4|10684.4|10686.1|10685.4|10685|10684.1|252
1595401200000|2020-07-22 07:00:00|10685.3|10684.3|10680.1|10679.4|10685.9|10685.1|10680.1|10679.4|317
1595401500000|2020-07-22 07:05:00|10680.2|10679.5|10677.9|10677.2|10681.3|10680.6|10677.8|10677|342
1595401800000|2020-07-22 07:10:00|10677.8|10677.1|10678.5|10677.8|10678.7|10678|10675.9|10675.2|261
1595402100000|2020-07-22 07:15:00|10678.3|10677.6|10680.8|10680.1|10682.2|10681.3|10678.3|10677.5|378
1595402400000|2020-07-22 07:20:00|10680.9|10680.2|10685.4|10684.4|10686.3|10685.3|10680.3|10679.6|383
1595402700000|2020-07-22 07:25:00|10685.6|10684.6|10689.8|10689.1|10691|10690|10685.6|10684.6|558
1595403000000|2020-07-22 07:30:00|10689.9|10689.2|10689.6|10688.6|10691.2|10690.2|10688.4|10687.5|659
1595403300000|2020-07-22 07:35:00|10689.7|10688.7|10692.6|10691.6|10694.7|10693.7|10688.7|10687.7|794
1595403600000|2020-07-22 07:40:00|10692.5|10691.5|10690.7|10689.7|10692.6|10691.7|10687.5|10686.7|677
1595403900000|2020-07-22 07:45:00|10690.9|10689.9|10690.2|10689.2|10693.3|10692.4|10689.7|10689|586
1595404200000|2020-07-22 07:50:00|10690.1|10689.4|10687.6|10686.6|10690.8|10689.8|10686.6|10685.9|523
1595404500000|2020-07-22 07:55:00|10687.4|10686.7|10691.5|10690.5|10694.8|10693.8|10687.4|10686.6|678
1595404800000|2020-07-22 08:00:00|10691.6|10690.6|10688.7|10687.7|10692.1|10691.3|10688.2|10687.4|570
1595405100000|2020-07-22 08:05:00|10689|10688.3|10691.1|10690.1|10692.9|10692.1|10689|10688.3|482
1595405400000|2020-07-22 08:10:00|10691.2|10690.2|10697.4|10696.7|10698.6|10697.6|10691.2|10690.2|547
1595405700000|2020-07-22 08:15:00|10697.5|10696.8|10696.1|10695.4|10699.8|10699|10696|10695|489
1595406000000|2020-07-22 08:20:00|10696|10695.3|10696.5|10695.5|10698|10697.2|10694.9|10693.9|491
1595406300000|2020-07-22 08:25:00|10696.6|10695.6|10696.6|10695.6|10698.3|10697.4|10694.9|10694|378
1595406600000|2020-07-22 08:30:00|10696.7|10695.7|10696|10695.3|10697.3|10696.4|10695.4|10694.5|322
1595406900000|2020-07-22 08:35:00|10695.9|10695.2|10700|10699.3|10700.5|10699.8|10695.9|10695.2|411
1595407200000|2020-07-22 08:40:00|10700.1|10699.4|10702.5|10701.8|10703.6|10702.6|10699.8|10699.1|351
1595407500000|2020-07-22 08:45:00|10702.6|10701.9|10706.4|10705.7|10707.1|10706.1|10702.5|10701.8|491
1595407800000|2020-07-22 08:50:00|10706.3|10705.6|10702.3|10701.3|10706.6|10705.7|10702.2|10701.3|392
1595408100000|2020-07-22 08:55:00|10702.2|10701.2|10703|10702|10703|10702.3|10700|10699.1|390
1595408400000|2020-07-22 09:00:00|10702.7|10702.1|10704|10703.3|10704.1|10703.4|10701.6|10700.8|346
1595408700000|2020-07-22 09:05:00|10704.1|10703.4|10704.5|10703.8|10705.1|10704.4|10703.5|10702.5|305
1595409000000|2020-07-22 09:10:00|10704.6|10703.6|10703.4|10702.4|10704.7|10703.8|10701.6|10700.9|299
1595409300000|2020-07-22 09:15:00|10703.5|10702.5|10704.8|10703.8|10706.1|10705.1|10702.9|10701.9|255
1595409600000|2020-07-22 09:20:00|10704.9|10703.9|10703.4|10702.7|10705.4|10704.7|10703.4|10702.6|304
1595409900000|2020-07-22 09:25:00|10703.5|10702.8|10702.8|10701.8|10705|10704.1|10701.7|10700.9|270
1595410200000|2020-07-22 09:30:00|10702.6|10701.9|10702.4|10701.4|10705.1|10704.3|10701.8|10701|349
1595410500000|2020-07-22 09:35:00|10702.3|10701.3|10699.4|10698.7|10702.8|10701.8|10699.3|10698.4|379
1595410800000|2020-07-22 09:40:00|10699.5|10698.8|10700.2|10699.5|10701.2|10700.4|10699.3|10698.6|356
1595411100000|2020-07-22 09:45:00|10700.3|10699.6|10700.5|10699.5|10702.3|10701.4|10699.8|10699|314
1595411400000|2020-07-22 09:50:00|10700.4|10699.7|10699.8|10699.1|10700.7|10699.8|10699.5|10698.6|264
1595411700000|2020-07-22 09:55:00|10699.9|10699.2|10700.4|10699.7|10700.5|10699.7|10698.2|10697.4|369
1595412000000|2020-07-22 10:00:00|10700.3|10699.6|10700.6|10699.6|10700.9|10700|10696.9|10695.9|360
1595412300000|2020-07-22 10:05:00|10700.5|10699.5|10697.7|10696.7|10702.2|10701.5|10697.7|10696.7|518
1595412600000|2020-07-22 10:10:00|10697.6|10696.6|10694.1|10693.4|10697.8|10697|10692.4|10691.4|589
1595412900000|2020-07-22 10:15:00|10694.2|10693.5|10690.8|10689.8|10694.6|10693.9|10690.3|10689.3|450
1595413200000|2020-07-22 10:20:00|10690.7|10689.7|10691.4|10690.4|10692.3|10691.3|10687.6|10686.9|466
1595413500000|2020-07-22 10:25:00|10691.2|10690.5|10696|10695|10696.6|10695.7|10691.2|10690.5|500
1595413800000|2020-07-22 10:30:00|10695.9|10694.9|10696.9|10696.2|10698.4|10697.7|10695.4|10694.6|370
1595414100000|2020-07-22 10:35:00|10697|10696.3|10696.3|10695.3|10697.8|10696.9|10693.8|10693|375
1595414400000|2020-07-22 10:40:00|10696.2|10695.5|10695.6|10694.6|10699.3|10698.4|10695.2|10694.5|309
1595414700000|2020-07-22 10:45:00|10695.4|10694.4|10695|10694|10696.1|10695.3|10694.1|10693.4|297
1595415000000|2020-07-22 10:50:00|10694.9|10694.2|10697.5|10696.5|10699.1|10698.3|10694.8|10694.1|342
1595415300000|2020-07-22 10:55:00|10697.4|10696.4|10700.4|10699.4|10700.4|10699.7|10696.8|10696|263
1595415600000|2020-07-22 11:00:00|10700.3|10699.3|10701.5|10700.8|10702.1|10701.1|10698|10697|349
1595415900000|2020-07-22 11:05:00|10701.7|10700.7|10699.7|10699|10703.1|10702.1|10698.9|10698.2|325
1595416200000|2020-07-22 11:10:00|10699.5|10698.8|10701.3|10700.6|10702.6|10701.8|10699.1|10698.1|376
1595416500000|2020-07-22 11:15:00|10701.2|10700.5|10701.9|10700.9|10702.2|10701.4|10699.8|10699.1|203
1595416800000|2020-07-22 11:20:00|10702|10701|10703|10702|10704.1|10703.1|10700.8|10699.8|301
1595417100000|2020-07-22 11:25:00|10703.1|10702.1|10700.2|10699.5|10703.1|10702.1|10700|10699.3|272
1595417400000|2020-07-22 11:30:00|10700.3|10699.6|10700.4|10699.4|10700.9|10700.1|10699.6|10698.7|251
1595417700000|2020-07-22 11:35:00|10700.5|10699.5|10698.7|10698|10701.3|10700.5|10698.7|10698|201
1595418000000|2020-07-22 11:40:00|10698.8|10698.1|10699.1|10698.4|10699.7|10698.9|10698.4|10697.6|298
1595418300000|2020-07-22 11:45:00|10699.4|10698.7|10699.1|10698.1|10701.5|10700.5|10698.8|10698|297
1595418600000|2020-07-22 11:50:00|10699|10698|10698.3|10697.3|10699.3|10698.5|10696.1|10695.3|252
1595418900000|2020-07-22 11:55:00|10698.4|10697.4|10698.1|10697.1|10699|10698.1|10697.8|10696.9|297
1595419200000|2020-07-22 12:00:00|10698|10697|10699|10698|10700.8|10699.9|10697.8|10696.9|614
1595419500000|2020-07-22 12:05:00|10698.8|10698.1|10700.1|10699.1|10701.5|10700.5|10698.8|10698.1|361
1595419800000|2020-07-22 12:10:00|10700|10699.3|10703.8|10702.8|10704.3|10703.4|10699.7|10698.9|352
1595420100000|2020-07-22 12:15:00|10703.6|10702.9|10702.7|10702|10704.7|10703.9|10702.7|10702|295
1595420400000|2020-07-22 12:20:00|10702.9|10701.9|10702.7|10702|10703.9|10703.2|10698.7|10697.7|582
1595420700000|2020-07-22 12:25:00|10702.9|10702.2|10703.1|10702.1|10704.5|10703.5|10702|10701|357
1595421000000|2020-07-22 12:30:00|10703.2|10702.5|10703.6|10702.6|10704.8|10704.1|10702.6|10701.6|352
1595421300000|2020-07-22 12:35:00|10704|10703.3|10702.3|10701.6|10704|10703.3|10702.3|10701.5|392
1595421600000|2020-07-22 12:40:00|10702.4|10701.7|10704.1|10703.4|10705.7|10704.9|10702|10701.1|412
1595421900000|2020-07-22 12:45:00|10704.2|10703.5|10701.8|10700.8|10705.4|10704.5|10701.4|10700.5|393
1595422200000|2020-07-22 12:50:00|10701.7|10700.7|10705.4|10704.7|10706|10705.2|10701.6|10700.6|470
1595422500000|2020-07-22 12:55:00|10705.5|10704.8|10706.7|10705.7|10706.8|10706.1|10704.1|10703.3|343
1595422800000|2020-07-22 13:00:00|10706.8|10705.8|10709.3|10708.6|10709.5|10708.6|10706.6|10705.6|516
1595423100000|2020-07-22 13:05:00|10709.2|10708.5|10707.7|10706.7|10709.8|10708.9|10706.1|10705.3|541
1595423400000|2020-07-22 13:10:00|10707.6|10706.9|10709.1|10708.1|10709.5|10708.5|10706.1|10705.2|362
1595423700000|2020-07-22 13:15:00|10709.3|10708.3|10713.4|10712.4|10715.2|10714.3|10708.2|10707.5|640
1595424000000|2020-07-22 13:20:00|10713.5|10712.5|10711.5|10710.5|10714.9|10714.2|10710.6|10709.7|524
1595424300000|2020-07-22 13:25:00|10711.4|10710.4|10710.2|10709.2|10711.7|10710.9|10709.9|10709.2|399
1595424600000|2020-07-22 13:30:00|10710.3|10709.3|10714.6|10713.6|10715.9|10715.1|10709.9|10709|616
1595424900000|2020-07-22 13:35:00|10714.8|10713.8|10713.6|10712.9|10715.6|10714.8|10710.9|10710.1|613
1595425200000|2020-07-22 13:40:00|10713.3|10712.6|10716.2|10715.2|10716.2|10715.3|10711.4|10710.5|483
1595425500000|2020-07-22 13:45:00|10716|10715|10715.5|10714.5|10718.1|10717.2|10715.2|10714.4|555
1595425800000|2020-07-22 13:50:00|10715.6|10714.6|10715.9|10715.2|10718.3|10717.6|10715.3|10714.5|396
1595426100000|2020-07-22 13:55:00|10715.8|10715.1|10717.6|10716.6|10718.3|10717.2|10715.6|10714.9|403
1595426400000|2020-07-22 14:00:00|10717.8|10716.3|10715.7|10715|10718.9|10717.9|10715.7|10714.9|508
1595426700000|2020-07-22 14:05:00|10715.8|10715.1|10716.1|10715.4|10716.6|10715.8|10712.6|10711.6|529
1595427000000|2020-07-22 14:10:00|10716.2|10715.5|10715.3|10714.6|10717.2|10716.5|10714.7|10714|470
1595427300000|2020-07-22 14:15:00|10715.4|10714.7|10712.7|10712|10716.6|10715.9|10712.5|10711.8|407
1595427600000|2020-07-22 14:20:00|10712.6|10711.9|10712.5|10711.8|10715.5|10714.7|10712.1|10711.4|430
1595427900000|2020-07-22 14:25:00|10712.6|10711.9|10715.4|10714.4|10715.4|10714.4|10711.3|10710.5|408
1595428200000|2020-07-22 14:30:00|10715.5|10714.5|10713.9|10712.9|10715.7|10714.7|10712.8|10711.9|467
1595428500000|2020-07-22 14:35:00|10714.1|10713.4|10710.2|10709.5|10714.8|10714|10709.6|10708.7|461
1595428800000|2020-07-22 14:40:00|10710.1|10709.4|10712.8|10711.8|10712.8|10711.9|10709.7|10708.8|409
1595429100000|2020-07-22 14:45:00|10712.6|10711.9|10714|10713|10715|10714.2|10711|10710.1|441
1595429400000|2020-07-22 14:50:00|10714.1|10713.1|10715.8|10715.1|10717.5|10716.6|10713.9|10713|594
1595429700000|2020-07-22 14:55:00|10715.9|10715.2|10717.1|10716.4|10720|10719.3|10712.6|10711.8|729
1595430000000|2020-07-22 15:00:00|10717.4|10716.7|10718.2|10717.5|10720|10719.3|10717|10716.2|693
1595430300000|2020-07-22 15:05:00|10718.4|10717.4|10719.6|10718.9|10720.2|10719.5|10718|10717.2|335
1595430600000|2020-07-22 15:10:00|10719.7|10719|10716.5|10715.8|10719.9|10719.2|10715.8|10715.1|376
1595430900000|2020-07-22 15:15:00|10716.6|10715.9|10715.9|10714.9|10716.8|10716|10715.1|10714.2|397
1595431200000|2020-07-22 15:20:00|10715.8|10715.1|10716.3|10715.3|10716.7|10715.9|10714.4|10713.6|345
1595431500000|2020-07-22 15:25:00|10716.2|10715.2|10715.6|10714.6|10716.6|10715.7|10714.9|10714|357
1595431800000|2020-07-22 15:30:00|10715.4|10714.7|10719.6|10718.6|10720.2|10719.4|10715.4|10714.6|453
1595432100000|2020-07-22 15:35:00|10719.7|10718.7|10719.1|10718.1|10720.9|10720.1|10718.5|10717.7|430
1595432400000|2020-07-22 15:40:00|10719|10718|10720.7|10720|10721.5|10720.6|10718.3|10717.3|309
1595432700000|2020-07-22 15:45:00|10720.8|10720.1|10719|10718|10721.1|10720.4|10718.8|10717.9|259
1595433000000|2020-07-22 15:50:00|10719.1|10718.1|10718.2|10717.5|10719.2|10718.4|10717.1|10716.2|319
1595433300000|2020-07-22 15:55:00|10718.1|10717.4|10718.5|10717.8|10719.1|10718.3|10717.7|10716.8|222
1595433600000|2020-07-22 16:00:00|10718.4|10717.7|10716.4|10715.7|10718.8|10717.9|10715.2|10714.3|259
1595433900000|2020-07-22 16:05:00|10716|10715.3|10718.8|10718.1|10719.1|10718.2|10715.9|10715.1|212
1595434200000|2020-07-22 16:10:00|10718.9|10718.2|10716.5|10715.5|10719.4|10718.5|10715.7|10714.9|353
1595434500000|2020-07-22 16:15:00|10716.6|10715.6|10719.2|10718.5|10719.5|10718.6|10716.5|10715.5|360
1595434800000|2020-07-22 16:20:00|10719.3|10718.3|10720|10719.3|10720.3|10719.4|10718|10717.1|323
1595435100000|2020-07-22 16:25:00|10719.7|10719|10720.4|10719.4|10720.9|10719.9|10719.5|10718.7|237
1595435400000|2020-07-22 16:30:00|10720.6|10719.6|10720|10719.3|10721.8|10720.9|10719.2|10718.4|308
1595435700000|2020-07-22 16:35:00|10719.9|10719.2|10720.5|10719.8|10721.5|10720.8|10719.3|10718.5|272
1595436000000|2020-07-22 16:40:00|10720.4|10719.7|10720.5|10719.8|10720.6|10719.9|10719.2|10718.5|163
1595436300000|2020-07-22 16:45:00|10720.4|10719.7|10719.9|10719.2|10720.7|10720|10718.9|10718.2|162
1595436600000|2020-07-22 16:50:00|10720|10719.3|10720|10719.3|10720.1|10719.4|10719.2|10718.5|121
1595436900000|2020-07-22 16:55:00|10719.6|10718.9|10719.1|10718.4|10719.9|10719.1|10717.8|10717.1|426
1595437200000|2020-07-22 17:00:00|10719|10718.3|10718.9|10718.2|10720.7|10719.9|10718.5|10717.7|273
1595437500000|2020-07-22 17:05:00|10718.8|10718.1|10720.3|10719.6|10720.5|10719.8|10718.6|10717.9|192
1595437800000|2020-07-22 17:10:00|10720.2|10719.5|10721.1|10720.4|10721.3|10720.6|10720|10719.3|194
1595438100000|2020-07-22 17:15:00|10721.2|10720.5|10721.9|10721.2|10722.1|10721.3|10720.4|10719.7|242
1595438400000|2020-07-22 17:20:00|10721.7|10721|10720.1|10719.4|10722|10721.1|10719.9|10719.2|161
1595438700000|2020-07-22 17:25:00|10720|10719.3|10720.6|10719.9|10721.7|10721|10720|10719.3|293
1595439000000|2020-07-22 17:30:00|10720.7|10720|10721.2|10720.5|10721.6|10720.9|10720|10719.3|208
1595439300000|2020-07-22 17:35:00|10721.5|10720.8|10718.7|10718|10722|10721.3|10718.2|10717.5|243
1595439600000|2020-07-22 17:40:00|10718.8|10718.1|10718.7|10718|10719|10718.3|10716.8|10716|199
1595439900000|2020-07-22 17:45:00|10718.6|10717.9|10718.9|10718.2|10720.3|10719.5|10718|10717.3|242
1595440200000|2020-07-22 17:50:00|10719|10718.3|10720.6|10719.9|10721.1|10720.4|10719|10718.2|199
1595440500000|2020-07-22 17:55:00|10720.7|10720|10721|10720.3|10722.6|10721.9|10720.2|10719.4|334
1595440800000|2020-07-22 18:00:00|10721.1|10720.4|10723|10722|10723.3|10722.6|10721.1|10720.4|218
1595441100000|2020-07-22 18:05:00|10723.1|10722.1|10724|10723.3|10724.8|10723.9|10722.8|10722|223
1595441400000|2020-07-22 18:10:00|10724.1|10723.4|10725.7|10725|10726.2|10725.5|10723.8|10723.1|227
1595441700000|2020-07-22 18:15:00|10725.6|10724.9|10725.7|10725|10726.5|10725.6|10725.2|10724.4|217
1595442000000|2020-07-22 18:20:00|10725.8|10724.8|10726.5|10725.5|10726.6|10725.9|10725.5|10724.8|135
1595442300000|2020-07-22 18:25:00|10726.4|10725.7|10726.1|10725.4|10727.1|10726.4|10725.6|10724.9|220
1595442600000|2020-07-22 18:30:00|10726.2|10725.5|10729|10728.3|10729.1|10728.3|10726|10725.3|222
1595442900000|2020-07-22 18:35:00|10728.9|10728.2|10727.7|10726.7|10729.3|10728.5|10727.5|10726.6|192
1595443200000|2020-07-22 18:40:00|10727.6|10726.6|10729.1|10728.4|10729.3|10728.6|10727.2|10726.5|170
1595443500000|2020-07-22 18:45:00|10729.2|10728.5|10728.6|10727.9|10729.3|10728.5|10728.2|10727.5|152
1595443800000|2020-07-22 18:50:00|10728.5|10727.8|10724.8|10724.1|10728.5|10727.8|10724.8|10724.1|242
1595444100000|2020-07-22 18:55:00|10724.9|10724.2|10723.8|10723.1|10725.1|10724.3|10723.5|10722.8|172
1595444400000|2020-07-22 19:00:00|10723.7|10723|10721.8|10721.1|10724.6|10723.9|10721.8|10721.1|249
1595444700000|2020-07-22 19:05:00|10721.9|10721.2|10722|10721.3|10722.8|10722|10721.3|10720.6|194
1595445000000|2020-07-22 19:10:00|10722.1|10721.4|10721.2|10720.5|10722.2|10721.5|10721|10720.3|120
1595445300000|2020-07-22 19:15:00|10721.4|10720.7|10722.1|10721.4|10722.3|10721.4|10721.4|10720.6|82
1595445600000|2020-07-22 19:20:00|10722|10721.3|10723.1|10722.4|10724.2|10723.4|10722|10721.3|111
1595445900000|2020-07-22 19:25:00|10723.2|10722.5|10721.7|10720.7|10723.3|10722.6|10721.7|10720.7|155
1595446200000|2020-07-22 19:30:00|10721.8|10720.8|10720.4|10719.7|10721.8|10720.9|10720.2|10719.4|102
1595446500000|2020-07-22 19:35:00|10720.3|10719.6|10721|10720.3|10721.2|10720.3|10720.1|10719.4|134
1595446800000|2020-07-22 19:40:00|10720.9|10720.2|10720.9|10720.2|10721.1|10720.3|10720.2|10719.4|129
1595447100000|2020-07-22 19:45:00|10721|10720|10720.1|10719.4|10721.7|10720.8|10719.9|10719|161
1595447400000|2020-07-22 19:50:00|10720.2|10719.5|10719.7|10719|10720.4|10719.5|10719.4|10718.6|193
1595447700000|2020-07-22 19:55:00|10719.6|10718.9|10718.4|10717.7|10720.3|10719.4|10717|10716|323
1595448000000|2020-07-22 20:00:00|10718.6|10717.6|10720|10719|10720.9|10720|10718.6|10717.6|293
1595448300000|2020-07-22 20:05:00|10719.9|10718.9|10717.8|10716.8|10720|10719.2|10717.1|10716.2|321
1595448600000|2020-07-22 20:10:00|10717.6|10716.6|10716.9|10715.9|10717.7|10716.7|10715.7|10714.8|268
1595448900000|2020-07-22 20:15:00|10716.8|10715.8|10719.4|10718.4|10719.5|10718.5|10716.6|10715.8|133
1595449200000|2020-07-22 20:20:00|10719.3|10718.3|10718.4|10717.4|10719.7|10718.8|10718|10717|138
1595449500000|2020-07-22 20:25:00|10718.3|10717.3|10717.7|10716.7|10718.5|10717.6|10717.6|10716.6|137
1595449800000|2020-07-22 20:30:00|10717.6|10716.9|10716.8|10716.1|10718.2|10717.4|10716.8|10715.9|114
1595450100000|2020-07-22 20:35:00|10716.7|10716|10716.8|10715.8|10717.2|10716.2|10716.6|10715.8|74
1595450400000|2020-07-22 20:40:00|10716.6|10715.9|10717.3|10716.6|10717.6|10716.7|10716.5|10715.8|73
1595450700000|2020-07-22 20:45:00|10717.4|10716.4|10716.7|10715.7|10718.1|10717.3|10716.1|10715.2|162
1595451000000|2020-07-22 20:50:00|10716.6|10715.6|10716.5|10715.5|10716.9|10715.9|10715.7|10714.7|183
1595451300000|2020-07-22 20:55:00|10716.7|10715.7|10716.2|10715.2|10717.8|10716.4|10715.6|10714.6|294
1595451600000|2020-07-22 21:00:00|10717.4|10713.8|10717.5|10711.5|10717.9|10713.8|10716.9|10711.2|50
1595451900000|2020-07-22 21:05:00|10717.2|10711.2|10720.7|10714.7|10722.1|10716.1|10717.2|10711.2|160
1595452200000|2020-07-22 21:10:00|10720.8|10714.8|10719.8|10714.7|10720.9|10716|10717.6|10713.9|161
1595452500000|2020-07-22 21:15:00|10719.9|10714.9|10720.4|10714.4|10720.8|10715.3|10719.3|10714.2|134
1595452800000|2020-07-22 21:20:00|10720.3|10714.7|10719.5|10714.8|10721|10715.6|10718.7|10713.4|157
1595453100000|2020-07-22 21:25:00|10719.7|10714.7|10720.4|10715|10720.8|10716.3|10717.9|10714.3|148
1595453400000|2020-07-22 21:30:00|10720.2|10715.1|10719.9|10715|10721.5|10716.2|10718.8|10714.3|130
1595453700000|2020-07-22 21:35:00|10719.8|10714.9|10719.6|10713.8|10720.4|10715.9|10718.9|10713.1|184
1595454000000|2020-07-22 21:40:00|10719.5|10713.6|10719.6|10714.2|10720.3|10714.7|10719|10713.1|523
1595454300000|2020-07-22 21:45:00|10719.8|10714|10719.9|10714.4|10720.5|10714.6|10718|10712.7|449
1595454600000|2020-07-22 21:50:00|10720|10714.6|10718|10712|10720.7|10716.9|10717.3|10711.3|582
1595454900000|2020-07-22 21:55:00|10718.1|10712.1|10718|10712|10718.6|10712.6|10716.3|10711|366
1595455200000|2020-07-22 22:00:00|10717.9|10711.9|10718.8|10717.1|10719.4|10717.6|10717.5|10711.9|553
1595455500000|2020-07-22 22:05:00|10718.9|10717|10719.4|10717.9|10720.1|10718.5|10717.9|10715.7|334
1595455800000|2020-07-22 22:10:00|10719.2|10718.2|10719.5|10718.5|10720|10718.7|10719.2|10717.6|137
1595456100000|2020-07-22 22:15:00|10719.4|10718.4|10718.4|10717.4|10720|10718.5|10718.3|10717.1|180
1595456400000|2020-07-22 22:20:00|10718.3|10717.3|10718.5|10717.5|10718.6|10717.6|10716.5|10715.5|163
1595456700000|2020-07-22 22:25:00|10718.4|10717.4|10718.5|10717.5|10718.7|10717.7|10717.9|10716.9|135
1595457000000|2020-07-22 22:30:00|10718.4|10717.4|10717.1|10716.1|10718.6|10717.6|10716.2|10715.2|343
1595457300000|2020-07-22 22:35:00|10717|10716|10716.7|10715.7|10717.2|10716.2|10714.8|10713.8|213
1595457600000|2020-07-22 22:40:00|10716.6|10715.6|10718|10717|10718.1|10717.1|10716.2|10715.1|154
1595457900000|2020-07-22 22:45:00|10718.1|10717.1|10717.7|10716.7|10718.2|10717.2|10717.7|10716.7|58
1595458200000|2020-07-22 22:50:00|10717.1|10716.1|10717.3|10716.3|10717.5|10716.5|10717.1|10716.1|60
1595458500000|2020-07-22 22:55:00|10717.4|10716.4|10716.7|10715.7|10717.5|10716.5|10716.7|10715.7|79
1595458800000|2020-07-22 23:00:00|10717|10716|10717|10716|10718.6|10717.6|10716.1|10715.1|229
1595459100000|2020-07-22 23:05:00|10716.9|10715.9|10718.3|10717.3|10718.7|10717.5|10716.6|10715.6|151
1595459400000|2020-07-22 23:10:00|10718.4|10717.4|10719.9|10718.9|10720.2|10719.2|10717.5|10716.5|250
1595459700000|2020-07-22 23:15:00|10719.8|10718.8|10719.2|10718.2|10719.9|10718.9|10718.9|10717.9|97
1595460000000|2020-07-22 23:20:00|10719.3|10718.3|10719.7|10718.7|10720.1|10719.1|10719.2|10718.2|151
1595460300000|2020-07-22 23:25:00|10719.8|10718.8|10718.5|10717.5|10719.8|10718.8|10718.3|10717.3|59
1595460600000|2020-07-22 23:30:00|10718.6|10717.6|10717.4|10716.4|10718.6|10717.6|10717.2|10716.2|198
1595460900000|2020-07-22 23:35:00|10717.5|10716.5|10718|10717|10718.4|10717.4|10717.4|10716.4|155
1595461200000|2020-07-22 23:40:00|10717.9|10716.9|10717.2|10716.2|10717.9|10716.9|10717|10716|119
1595461500000|2020-07-22 23:45:00|10717.1|10716.1|10717.7|10716.7|10717.7|10716.7|10717.1|10716.1|105
1595461800000|2020-07-22 23:50:00|10717.6|10716.6|10717.9|10716.9|10718.2|10717.2|10717.5|10716.5|86
1595462100000|2020-07-22 23:55:00|10718|10717|10718.1|10717.1|10718.2|10717.2|10717.5|10716.5|148
1595462400000|2020-07-23 00:00:00|10717.9|10716.9|10716.9|10715.9|10717.9|10716.9|10716.7|10715.8|167
1595462700000|2020-07-23 00:05:00|10716.8|10715.8|10717.6|10716.6|10718.3|10717.3|10716.7|10715.8|223
1595463000000|2020-07-23 00:10:00|10717.7|10716.7|10717.9|10716.9|10718.1|10717.3|10717|10716|154
1595463300000|2020-07-23 00:15:00|10718|10717|10719.4|10718.4|10719.5|10718.5|10717.4|10716.4|222
1595463600000|2020-07-23 00:20:00|10719.3|10718.3|10718.8|10717.8|10719.5|10718.6|10718.1|10717.1|182
1595463900000|2020-07-23 00:25:00|10718.7|10717.7|10718.8|10717.8|10719.5|10718.7|10718.3|10717.3|167
1595464200000|2020-07-23 00:30:00|10718.7|10717.7|10718.2|10717.2|10719.4|10718.4|10718.1|10717.1|140
1595464500000|2020-07-23 00:35:00|10718.1|10717.1|10718|10717|10718.7|10717.7|10717.7|10716.7|111
1595464800000|2020-07-23 00:40:00|10718.1|10717.1|10717.9|10716.9|10718.5|10717.6|10717.2|10716.2|200
1595465100000|2020-07-23 00:45:00|10718|10717|10716.5|10715.5|10718|10717|10716.4|10715.4|171
1595465400000|2020-07-23 00:50:00|10716.6|10715.6|10716.3|10715.3|10718.7|10717.7|10716.2|10715.3|223
1595465700000|2020-07-23 00:55:00|10716.2|10715.2|10716.1|10715.1|10717.1|10716.1|10715.1|10714.1|252
1595466000000|2020-07-23 01:00:00|10716.4|10715.4|10714.8|10713.8|10717.1|10716.1|10714|10713|250
1595466300000|2020-07-23 01:05:00|10714.7|10713.7|10712.8|10711.8|10714.8|10713.8|10712.7|10711.8|180
1595466600000|2020-07-23 01:10:00|10712.9|10711.9|10712.3|10711.3|10713|10712|10711.1|10710.2|267
1595466900000|2020-07-23 01:15:00|10712.4|10711.4|10713|10712|10713.7|10712.7|10712.1|10711.1|213
1595467200000|2020-07-23 01:20:00|10713.1|10712.1|10714.7|10713.7|10714.9|10713.9|10713|10712|209
1595467500000|2020-07-23 01:25:00|10714.8|10713.8|10715.1|10714.1|10715.4|10714.4|10714.7|10713.7|142
1595467800000|2020-07-23 01:30:00|10715|10714|10714.6|10713.6|10715|10714|10712.8|10711.8|191
1595468100000|2020-07-23 01:35:00|10714.7|10713.7|10714.4|10713.4|10715.3|10714.3|10713.9|10712.9|217
1595468400000|2020-07-23 01:40:00|10714.5|10713.5|10712.7|10711.7|10714.6|10713.6|10712.5|10711.6|220
1595468700000|2020-07-23 01:45:00|10712.5|10711.8|10714.5|10713.5|10714.6|10713.7|10712.5|10711.6|158
1595469000000|2020-07-23 01:50:00|10714.6|10713.6|10712.1|10711.1|10714.6|10713.6|10711.9|10710.9|205
1595469300000|2020-07-23 01:55:00|10712.2|10711.2|10713.3|10712.3|10714.2|10713.3|10712.1|10711.1|146
1595469600000|2020-07-23 02:00:00|10713.2|10712.2|10713.8|10712.8|10714.5|10713.6|10713.1|10712.2|209
1595469900000|2020-07-23 02:05:00|10713.9|10712.9|10714|10713|10714.4|10713.6|10713.3|10712.3|136
1595470200000|2020-07-23 02:10:00|10713.9|10712.9|10714.7|10713.7|10715.2|10714.3|10713.9|10712.9|158
1595470500000|2020-07-23 02:15:00|10714.6|10713.6|10714.4|10713.4|10714.7|10713.7|10713.4|10712.4|220
1595470800000|2020-07-23 02:20:00|10714.3|10713.3|10714.9|10713.9|10715.3|10714.5|10713.9|10713.1|255
1595471100000|2020-07-23 02:25:00|10715|10714|10714.3|10713.3|10715.6|10714.6|10714.1|10713.2|158
1595471400000|2020-07-23 02:30:00|10714.1|10713.1|10714.3|10713.3|10714.8|10714.1|10713.5|10712.7|146
1595471700000|2020-07-23 02:35:00|10714.6|10713.6|10715|10714|10715.2|10714.2|10714.1|10713.2|163
1595472000000|2020-07-23 02:40:00|10714.9|10713.9|10716|10715|10716.3|10715.3|10714.9|10713.9|118
1595472300000|2020-07-23 02:45:00|10716.1|10715.1|10716.1|10715.1|10716.7|10715.7|10715.4|10714.5|234
1595472600000|2020-07-23 02:50:00|10716.2|10715.2|10716|10715|10716.3|10715.3|10715.4|10714.5|208
1595472900000|2020-07-23 02:55:00|10715.8|10714.8|10716.2|10715.2|10717.1|10716.2|10715.5|10714.6|178
1595473200000|2020-07-23 03:00:00|10716.1|10715.1|10714.9|10713.9|10716.2|10715.3|10714.4|10713.5|204
1595473500000|2020-07-23 03:05:00|10715|10714|10715.6|10714.6|10715.7|10714.8|10714.5|10713.7|135
1595473800000|2020-07-23 03:10:00|10715.7|10714.7|10716|10715|10716.2|10715.3|10715.2|10714.4|129
1595474100000|2020-07-23 03:15:00|10715.9|10714.9|10715.2|10714.2|10715.9|10714.9|10714.2|10713.4|157
1595474400000|2020-07-23 03:20:00|10714.9|10713.9|10714.9|10713.9|10715.5|10714.6|10714.7|10713.8|134
1595474700000|2020-07-23 03:25:00|10714.7|10714|10715|10714.3|10715.6|10714.6|10714.6|10713.8|136
1595475000000|2020-07-23 03:30:00|10715.2|10714.2|10715.1|10714.1|10715.4|10714.4|10714.6|10713.7|137
1595475300000|2020-07-23 03:35:00|10715|10714|10714.8|10713.8|10715.4|10714.4|10714.6|10713.7|128
1595475600000|2020-07-23 03:40:00|10714.7|10714|10713.6|10712.6|10714.9|10714|10713|10712|104
1595475900000|2020-07-23 03:45:00|10713.5|10712.5|10713|10712|10713.8|10712.8|10712.9|10712|76
1595476200000|2020-07-23 03:50:00|10713.1|10712.1|10712.6|10711.6|10713.1|10712.3|10711.6|10710.6|107
1595476500000|2020-07-23 03:55:00|10712.5|10711.5|10713.2|10712.2|10713.2|10712.3|10712.3|10711.4|88
1595476800000|2020-07-23 04:00:00|10713.1|10712.1|10713.1|10712.1|10713.2|10712.2|10712.8|10711.8|81
1595477100000|2020-07-23 04:05:00|10713.2|10712.2|10713.8|10712.8|10713.8|10712.8|10713.1|10712.1|58
1595477400000|2020-07-23 04:10:00|10713.7|10712.7|10714.3|10713.3|10714.4|10713.5|10713.7|10712.7|63
1595477700000|2020-07-23 04:15:00|10714.2|10713.2|10715|10714|10715|10714.1|10713.4|10712.4|127
1595478000000|2020-07-23 04:20:00|10714.9|10713.9|10715|10714|10715.2|10714.2|10714|10713|115
1595478300000|2020-07-23 04:25:00|10715.1|10714.1|10715|10714|10715.2|10714.4|10713.9|10712.9|127
1595478600000|2020-07-23 04:30:00|10714.9|10714.2|10715.1|10714.1|10715.3|10714.3|10714.3|10713.4|182
1595478900000|2020-07-23 04:35:00|10715|10714|10716.8|10715.8|10717|10716|10714.6|10713.6|213
1595479200000|2020-07-23 04:40:00|10716.7|10715.7|10716.8|10715.8|10716.9|10715.9|10716.1|10715.1|137
1595479500000|2020-07-23 04:45:00|10716.9|10715.9|10717.6|10716.6|10718.1|10717.1|10716.7|10715.8|125
1595479800000|2020-07-23 04:50:00|10717.7|10716.7|10717.3|10716.3|10718.3|10717.4|10717|10716|143
1595480100000|2020-07-23 04:55:00|10717.1|10716.4|10716.3|10715.3|10717.7|10716.7|10715.5|10714.5|257
1595480400000|2020-07-23 05:00:00|10716.2|10715.2|10717.6|10716.6|10718.3|10717.3|10716.2|10715.2|99
1595480700000|2020-07-23 05:05:00|10717.5|10716.5|10716.4|10715.4|10717.6|10716.6|10716.2|10715.3|122
1595481000000|2020-07-23 05:10:00|10716.5|10715.5|10717|10716|10717.2|10716.2|10716.3|10715.4|101
1595481300000|2020-07-23 05:15:00|10716.9|10715.9|10717.3|10716.6|10718.1|10717.3|10716.8|10715.8|135
1595481600000|2020-07-23 05:20:00|10717.4|10716.4|10717.2|10716.5|10717.7|10716.8|10717.1|10716.2|101
1595481900000|2020-07-23 05:25:00|10717.5|10716.8|10717.3|10716.3|10717.7|10716.8|10716.8|10715.9|105
1595482200000|2020-07-23 05:30:00|10717|10716|10715.7|10714.7|10717.4|10716.4|10715.6|10714.6|113
1595482500000|2020-07-23 05:35:00|10715.6|10714.6|10715.9|10714.9|10716.3|10715.3|10714.9|10714.2|269
1595482800000|2020-07-23 05:40:00|10715.8|10714.8|10715.7|10714.7|10716.6|10715.7|10715.6|10714.6|143
1595483100000|2020-07-23 05:45:00|10715.8|10714.8|10716.4|10715.4|10716.5|10715.6|10715.5|10714.6|96
1595483400000|2020-07-23 05:50:00|10716.5|10715.5|10717.5|10716.5|10717.6|10716.7|10716.3|10715.3|134
1595483700000|2020-07-23 05:55:00|10717.4|10716.4|10715.6|10714.6|10717.6|10716.7|10715.1|10714.1|283
1595484000000|2020-07-23 06:00:00|10715.7|10714.7|10714|10713|10716.5|10715.7|10713.8|10713|273
1595484300000|2020-07-23 06:05:00|10714.1|10713.1|10712.9|10711.9|10714.6|10713.8|10712.9|10711.9|184
1595484600000|2020-07-23 06:10:00|10712.8|10711.8|10712.8|10711.8|10713.7|10712.7|10711.9|10710.9|212
1595484900000|2020-07-23 06:15:00|10712.9|10711.9|10713.8|10712.8|10713.9|10713.1|10712|10711.1|211
1595485200000|2020-07-23 06:20:00|10713.7|10712.7|10714.4|10713.4|10714.7|10713.8|10713.1|10712.1|240
1595485500000|2020-07-23 06:25:00|10714.2|10713.5|10714.6|10713.9|10715.4|10714.6|10714|10713.2|238
1595485800000|2020-07-23 06:30:00|10714.2|10713.5|10713.5|10712.8|10714.5|10713.6|10713|10712.3|150
1595486100000|2020-07-23 06:35:00|10713.4|10712.7|10712.9|10711.9|10713.5|10712.8|10712.3|10711.4|176
1595486400000|2020-07-23 06:40:00|10712.7|10712|10712.9|10712.2|10713.5|10712.5|10712.1|10711.2|173
1595486700000|2020-07-23 06:45:00|10713.1|10712.1|10710.9|10710.2|10713.2|10712.3|10709.8|10709|379
1595487000000|2020-07-23 06:50:00|10711|10710.3|10713.3|10712.6|10713.5|10712.7|10710.5|10709.8|257
1595487300000|2020-07-23 06:55:00|10713.4|10712.4|10712.3|10711.3|10713.6|10712.9|10711.8|10710.9|299
1595487600000|2020-07-23 07:00:00|10712.2|10711.2|10711.9|10711.2|10712.3|10711.3|10710|10709|291
1595487900000|2020-07-23 07:05:00|10712|10711|10709.7|10709|10712.7|10712|10709.7|10709|377
1595488200000|2020-07-23 07:10:00|10709.8|10709.1|10708.2|10707.5|10710.6|10709.8|10707.7|10707|266
1595488500000|2020-07-23 07:15:00|10708.4|10707.4|10710|10709.3|10710.4|10709.7|10708.2|10707.3|251
1595488800000|2020-07-23 07:20:00|10709.9|10709.2|10712.2|10711.5|10712.3|10711.6|10709.1|10708.4|275
1595489100000|2020-07-23 07:25:00|10712.1|10711.4|10712.5|10711.8|10712.8|10712.1|10711.4|10710.5|363
1595489400000|2020-07-23 07:30:00|10712.3|10711.6|10711.2|10710.5|10712.4|10711.7|10710.7|10710|315
1595489700000|2020-07-23 07:35:00|10711.3|10710.6|10711.8|10710.8|10713.5|10712.7|10711.2|10710.3|310
1595490000000|2020-07-23 07:40:00|10711.6|10710.9|10713.1|10712.4|10713.2|10712.5|10711.1|10710.4|261
1595490300000|2020-07-23 07:45:00|10713.2|10712.5|10716.3|10715.6|10716.3|10715.6|10712.5|10711.8|338
1595490600000|2020-07-23 07:50:00|10716.2|10715.5|10715.5|10714.8|10717.7|10717|10715.5|10714.7|309
1595490900000|2020-07-23 07:55:00|10715.6|10714.9|10716.6|10715.6|10718.1|10717.2|10714.8|10714.1|298
1595491200000|2020-07-23 08:00:00|10716.4|10715.7|10714.1|10713.4|10716.8|10715.9|10714|10713.3|305
1595491500000|2020-07-23 08:05:00|10713.8|10713.1|10710.9|10710.2|10714|10713.2|10710.7|10710|321
1595491800000|2020-07-23 08:10:00|10711.1|10710.4|10713.3|10712.6|10713.5|10712.7|10710.4|10709.7|244
1595492100000|2020-07-23 08:15:00|10713.4|10712.7|10715.1|10714.4|10715.1|10714.4|10712.4|10711.5|302
1595492400000|2020-07-23 08:20:00|10715.2|10714.2|10716.1|10715.4|10717|10716.1|10715.1|10714.2|213
1595492700000|2020-07-23 08:25:00|10716.2|10715.5|10717.4|10716.7|10718.3|10717.6|10714.8|10714|262
1595493000000|2020-07-23 08:30:00|10717.3|10716.6|10716.8|10716.1|10717.6|10716.8|10716.2|10715.5|334
1595493300000|2020-07-23 08:35:00|10716.7|10716|10716.6|10715.6|10718|10717.2|10716.2|10715.5|238
1595493600000|2020-07-23 08:40:00|10716.7|10715.7|10715.4|10714.7|10716.7|10715.7|10715.2|10714.4|225
1595493900000|2020-07-23 08:45:00|10715.3|10714.6|10715.9|10715.2|10716.5|10715.8|10714.4|10713.5|279
1595494200000|2020-07-23 08:50:00|10715.7|10715|10714.2|10713.5|10716|10715.2|10714.2|10713.4|247
1595494500000|2020-07-23 08:55:00|10714.3|10713.6|10713.8|10713.1|10714.8|10714.1|10713.4|10712.7|218
1595494800000|2020-07-23 09:00:00|10713.9|10713.2|10713.8|10713.1|10715.1|10714.3|10713.8|10712.9|314
1595495100000|2020-07-23 09:05:00|10713.9|10713.2|10716.1|10715.1|10716.1|10715.4|10713.8|10713.1|183
1595495400000|2020-07-23 09:10:00|10715.9|10715.2|10715.9|10715.2|10717.9|10717.1|10715.5|10714.6|247
1595495700000|2020-07-23 09:15:00|10715.8|10715.1|10716.3|10715.6|10716.7|10716|10715.2|10714.4|255
1595496000000|2020-07-23 09:20:00|10716.5|10715.5|10717.4|10716.7|10717.6|10716.8|10716.2|10715.4|276
1595496300000|2020-07-23 09:25:00|10717.5|10716.8|10717|10716.3|10717.8|10716.9|10716.2|10715.5|320
1595496600000|2020-07-23 09:30:00|10716.9|10716.2|10716.2|10715.5|10717.3|10716.4|10716.1|10715.4|168
1595496900000|2020-07-23 09:35:00|10716.1|10715.4|10716|10715.3|10716.4|10715.5|10715.5|10714.8|271
1595497200000|2020-07-23 09:40:00|10716.1|10715.4|10717.5|10716.8|10718|10717.3|10715.5|10714.8|287
1595497500000|2020-07-23 09:45:00|10717.4|10716.7|10717.3|10716.6|10718|10717.3|10716.9|10716.1|256
1595497800000|2020-07-23 09:50:00|10717.2|10716.5|10715.8|10715.1|10717.5|10716.8|10715.6|10714.8|245
1595498100000|2020-07-23 09:55:00|10715.7|10715|10715.8|10715.1|10716.4|10715.7|10715.3|10714.6|245
1595498400000|2020-07-23 10:00:00|10715.7|10715|10715.8|10715.1|10716.7|10716|10715|10714.3|279
1595498700000|2020-07-23 10:05:00|10715.9|10715.2|10716.7|10716|10717.4|10716.7|10715.7|10714.8|283
1595499000000|2020-07-23 10:10:00|10716.8|10716.1|10717.4|10716.4|10717.8|10717|10716.4|10715.7|263
1595499300000|2020-07-23 10:15:00|10717.5|10716.5|10717.1|10716.1|10717.5|10716.7|10715.6|10714.8|256
1595499600000|2020-07-23 10:20:00|10717|10716.3|10717|10716.3|10718|10717.3|10716.7|10716|324
1595499900000|2020-07-23 10:25:00|10716.9|10716.2|10717.2|10716.5|10717.2|10716.5|10716.1|10715.4|309
1595500200000|2020-07-23 10:30:00|10717.1|10716.4|10716.9|10716.2|10717.7|10716.8|10716.6|10715.9|290
1595500500000|2020-07-23 10:35:00|10717|10716.3|10717.3|10716.3|10717.6|10716.9|10716.7|10715.9|241
1595500800000|2020-07-23 10:40:00|10717.2|10716.2|10717.2|10716.5|10718.2|10717.4|10716.9|10716.1|283
1595501100000|2020-07-23 10:45:00|10717.1|10716.4|10717|10716.3|10718|10717.3|10716|10715.3|358
1595501400000|2020-07-23 10:50:00|10716.9|10716.2|10716.6|10715.9|10717.1|10716.4|10716.2|10715.4|243
1595501700000|2020-07-23 10:55:00|10716.5|10715.8|10715.8|10714.8|10717.7|10716.8|10715.4|10714.5|344
1595502000000|2020-07-23 11:00:00|10715.7|10714.7|10716.8|10716.1|10717.8|10717.1|10715.6|10714.7|297
1595502300000|2020-07-23 11:05:00|10717|10716.3|10717.3|10716.6|10717.7|10717|10716.2|10715.5|287
1595502600000|2020-07-23 11:10:00|10717.2|10716.5|10717.9|10717.2|10718|10717.3|10716.7|10716|300
1595502900000|2020-07-23 11:15:00|10717.8|10717.1|10717.7|10717|10718.4|10717.7|10717.2|10716.5|380
1595503200000|2020-07-23 11:20:00|10717.6|10716.9|10717|10716.3|10718.8|10718.1|10716.9|10716.2|348
1595503500000|2020-07-23 11:25:00|10716.9|10716.2|10716.9|10716.2|10718|10717.3|10716.7|10715.9|365
1595503800000|2020-07-23 11:30:00|10716.8|10716.1|10716.9|10716.2|10717.6|10716.9|10716.4|10715.7|325
1595504100000|2020-07-23 11:35:00|10716.8|10716.1|10717.2|10716.5|10717.4|10716.7|10716.8|10715.9|201
1595504400000|2020-07-23 11:40:00|10717.3|10716.6|10718.6|10717.6|10718.6|10717.9|10717.2|10716.4|219
1595504700000|2020-07-23 11:45:00|10718.5|10717.5|10717.9|10717.2|10718.7|10717.8|10717.7|10716.9|257
1595505000000|2020-07-23 11:50:00|10717.8|10717.1|10718.7|10718|10719.1|10718.3|10717.1|10716.4|235
1595505300000|2020-07-23 11:55:00|10718.8|10718.1|10717.7|10717|10720.1|10719.4|10717.7|10717|272
1595505600000|2020-07-23 12:00:00|10717.8|10717.1|10717.6|10716.9|10719.6|10718.9|10717.5|10716.7|366
1595505900000|2020-07-23 12:05:00|10717.5|10716.8|10718.9|10718.2|10719|10718.3|10716.7|10715.9|231
1595506200000|2020-07-23 12:10:00|10719|10718.3|10716.5|10715.8|10719.3|10718.6|10716.2|10715.4|357
1595506500000|2020-07-23 12:15:00|10716.6|10715.9|10714.9|10714.2|10716.8|10716|10713.4|10712.7|334
1595506800000|2020-07-23 12:20:00|10715|10714.3|10711.4|10710.7|10715.5|10714.5|10710.5|10709.5|442
1595507100000|2020-07-23 12:25:00|10711.5|10710.8|10715.1|10710.4|10715.1|10712.3|10710.8|10709.7|363
1595507400000|2020-07-23 12:30:00|10714.9|10711|10715.2|10714.2|10716.7|10715.7|10709.2|10708.2|610
1595507700000|2020-07-23 12:35:00|10715.1|10714.1|10716.6|10715.6|10718|10717.1|10714.4|10713.5|440
1595508000000|2020-07-23 12:40:00|10716.5|10715.8|10715.1|10714.1|10717.2|10716.4|10714.9|10714.1|335
1595508300000|2020-07-23 12:45:00|10715|10714|10717.9|10717.2|10718.7|10717.9|10714.3|10713.4|469
1595508600000|2020-07-23 12:50:00|10718.1|10717.4|10718.9|10718.2|10719.4|10718.7|10717.3|10716.4|376
1595508900000|2020-07-23 12:55:00|10718.8|10718.1|10719.9|10719.2|10720.1|10719.3|10716.6|10715.9|539
1595509200000|2020-07-23 13:00:00|10719.8|10719.1|10723.3|10722.3|10723.3|10722.5|10719.2|10718.3|512
1595509500000|2020-07-23 13:05:00|10723.1|10722.4|10719.8|10719.1|10723.5|10722.7|10719.2|10718.5|443
1595509800000|2020-07-23 13:10:00|10719.9|10719.2|10716.5|10715.8|10720.2|10719.3|10716.2|10715.5|331
1595510100000|2020-07-23 13:15:00|10716.4|10715.7|10716.8|10715.8|10717.4|10716.5|10716.1|10715.2|307
1595510400000|2020-07-23 13:20:00|10716.7|10715.7|10717|10716|10719.4|10718.6|10716.3|10715.4|405
1595510700000|2020-07-23 13:25:00|10716.9|10716.2|10715.4|10714.4|10717.2|10716.4|10715.2|10714.3|302
1595511000000|2020-07-23 13:30:00|10715.5|10714.5|10714.7|10714|10715.5|10714.8|10714|10713.1|479
1595511300000|2020-07-23 13:35:00|10714.6|10713.9|10712.6|10711.6|10715.4|10714.6|10712.2|10711.3|418
1595511600000|2020-07-23 13:40:00|10712.7|10711.7|10711.5|10710.5|10713.2|10712.5|10710.9|10710.1|465
1595511900000|2020-07-23 13:45:00|10711.4|10710.4|10711.3|10710.6|10712.9|10712|10710.7|10709.8|485
1595512200000|2020-07-23 13:50:00|10711.2|10710.5|10711.2|10710.5|10713|10712.2|10709.5|10708.8|457
1595512500000|2020-07-23 13:55:00|10711.3|10710.6|10709.7|10708.7|10712|10711|10708.5|10707.7|491
1595512800000|2020-07-23 14:00:00|10709.6|10708.6|10712.4|10711.4|10714.1|10713.4|10708.7|10707.9|527
1595513100000|2020-07-23 14:05:00|10712.3|10711.3|10711.2|10710.2|10713.6|10712.7|10710.7|10709.7|394
1595513400000|2020-07-23 14:10:00|10711.3|10710.3|10715.2|10714.5|10715.4|10714.5|10710.9|10709.9|454
1595513700000|2020-07-23 14:15:00|10715.1|10714.4|10715.7|10715|10715.9|10715.2|10712|10711.3|505
1595514000000|2020-07-23 14:20:00|10715.8|10715.1|10713.8|10713.1|10716|10715.3|10713.6|10712.8|445
1595514300000|2020-07-23 14:25:00|10713.7|10713|10711.3|10710.6|10713.9|10713.2|10711.3|10710.4|401
1595514600000|2020-07-23 14:30:00|10711.2|10710.5|10710|10709|10711.7|10710.8|10708.5|10707.8|498
1595514900000|2020-07-23 14:35:00|10710.1|10709.1|10705.9|10704.9|10710.4|10709.5|10705.5|10704.7|404
1595515200000|2020-07-23 14:40:00|10705.6|10705|10706.1|10705.4|10708.4|10707.5|10704.9|10704.2|418
1595515500000|2020-07-23 14:45:00|10706.4|10705.3|10706.1|10705.1|10707.3|10706.4|10704.6|10703.6|415
1595515800000|2020-07-23 14:50:00|10706.2|10705.5|10703.7|10702.7|10706.6|10705.7|10699.8|10698.8|530
1595516100000|2020-07-23 14:55:00|10703.6|10702.6|10699|10698|10703.7|10702.8|10695.6|10694.8|813
1595516400000|2020-07-23 15:00:00|10698.9|10697.9|10701.8|10700.8|10703.3|10702.4|10698.9|10697.9|682
1595516700000|2020-07-23 15:05:00|10701.5|10700.7|10700.4|10699.4|10702.3|10701.3|10699.2|10698.3|522
1595517000000|2020-07-23 15:10:00|10700.1|10699.1|10701.6|10700.6|10702.8|10701.8|10699.6|10698.7|352
1595517300000|2020-07-23 15:15:00|10701.7|10700.7|10701.5|10700.5|10703.9|10702.9|10700.1|10699.2|516
1595517600000|2020-07-23 15:20:00|10701.4|10700.4|10702.2|10701.5|10703.1|10702.1|10700.6|10699.7|334
1595517900000|2020-07-23 15:25:00|10702.1|10701.4|10698.7|10697.7|10702.4|10701.7|10698.2|10697.5|348
1595518200000|2020-07-23 15:30:00|10698.6|10697.6|10690.1|10689.1|10698.6|10697.6|10689.7|10689|504
1595518500000|2020-07-23 15:35:00|10689.9|10689.2|10688.4|10687.7|10690.9|10690.1|10685.2|10684.2|662
1595518800000|2020-07-23 15:40:00|10688.6|10687.6|10689.4|10688.4|10689.4|10688.6|10686.7|10685.7|516
1595519100000|2020-07-23 15:45:00|10689.3|10688.3|10686.9|10686.2|10689.3|10688.3|10685.4|10684.4|478
1595519400000|2020-07-23 15:50:00|10687.1|10686.1|10688.6|10687.9|10690.8|10689.8|10686.7|10686|555
1595519700000|2020-07-23 15:55:00|10688.7|10688|10684.4|10683.4|10688.9|10688.1|10683.3|10682.6|643
1595520000000|2020-07-23 16:00:00|10684.2|10683.2|10687|10686|10687.6|10686.6|10684|10683|578
1595520300000|2020-07-23 16:05:00|10687.1|10686.1|10689.1|10688.1|10691.9|10690.9|10685.8|10684.9|516
1595520600000|2020-07-23 16:10:00|10689|10688|10684.6|10683.9|10689.1|10688.1|10684.6|10683.8|356
1595520900000|2020-07-23 16:15:00|10684.7|10684|10688.2|10687.2|10688.4|10687.4|10684.5|10683.8|368
1595521200000|2020-07-23 16:20:00|10688.3|10687.3|10686.1|10685.4|10688.3|10687.3|10685.2|10684.4|351
1595521500000|2020-07-23 16:25:00|10686.2|10685.5|10684.1|10683.1|10686.7|10685.8|10683.4|10682.4|386
1595521800000|2020-07-23 16:30:00|10683.9|10682.9|10683.9|10682.9|10684.5|10683.5|10682.8|10682.1|278
1595522100000|2020-07-23 16:35:00|10683.8|10682.8|10683.7|10683|10684.9|10683.9|10683|10682.1|334
1595522400000|2020-07-23 16:40:00|10683.9|10682.9|10684.5|10683.8|10684.6|10683.8|10682.6|10681.7|295
1595522700000|2020-07-23 16:45:00|10684.4|10683.7|10684.8|10684.1|10685.7|10684.9|10683.8|10682.9|272
1595523000000|2020-07-23 16:50:00|10684.9|10684.2|10685|10684.3|10685.7|10684.9|10682.6|10681.9|323
1595523300000|2020-07-23 16:55:00|10685.4|10684.7|10682.8|10682.1|10685.6|10684.7|10682.6|10681.9|337
1595523600000|2020-07-23 17:00:00|10682.9|10682.2|10680.9|10680.2|10682.9|10682.2|10680.8|10680.1|340
1595523900000|2020-07-23 17:05:00|10681.1|10680.4|10681.9|10681.2|10682.2|10681.5|10680.6|10679.9|349
1595524200000|2020-07-23 17:10:00|10681.8|10681.1|10681.6|10680.9|10682.3|10681.6|10681.1|10680.4|217
1595524500000|2020-07-23 17:15:00|10681.5|10680.8|10683.4|10682.4|10683.4|10682.5|10680.7|10680|277
1595524800000|2020-07-23 17:20:00|10683.3|10682.3|10684.6|10683.9|10684.8|10684.1|10681.4|10680.7|252
1595525100000|2020-07-23 17:25:00|10684.7|10684|10685.6|10684.9|10686|10685.3|10684.3|10683.6|244
1595525400000|2020-07-23 17:30:00|10685.5|10684.8|10685.5|10684.8|10685.8|10685.1|10684.4|10683.6|224
1595525700000|2020-07-23 17:35:00|10685.3|10684.6|10684.9|10684.2|10685.7|10685|10684.3|10683.5|193
1595526000000|2020-07-23 17:40:00|10685|10684.3|10685.1|10684.1|10685.7|10684.9|10683.6|10682.8|231
1595526300000|2020-07-23 17:45:00|10685.2|10684.2|10686|10685.3|10687.3|10686.5|10683.8|10683.1|389
1595526600000|2020-07-23 17:50:00|10686.2|10685.2|10682.1|10681.4|10686.3|10685.4|10682.1|10681.4|379
1595526900000|2020-07-23 17:55:00|10682|10681.3|10682.3|10681.3|10683.2|10682.2|10680.4|10679.7|327
1595527200000|2020-07-23 18:00:00|10682.4|10681.4|10682.4|10681.4|10683.4|10682.6|10680.1|10679.4|396
1595527500000|2020-07-23 18:05:00|10682.3|10681.6|10681|10680.3|10682.3|10681.6|10680.2|10679.4|390
1595527800000|2020-07-23 18:10:00|10680.9|10680.2|10680.6|10679.6|10682.1|10681.4|10679.7|10678.8|380
1595528100000|2020-07-23 18:15:00|10680.7|10679.7|10678.7|10678|10681.2|10680.3|10678.1|10677.3|403
1595528400000|2020-07-23 18:20:00|10678.6|10677.9|10679.9|10679.2|10681.2|10680.2|10678.5|10677.8|334
1595528700000|2020-07-23 18:25:00|10679.8|10679.1|10681.2|10680.5|10681.5|10680.8|10679.8|10679.1|209
1595529000000|2020-07-23 18:30:00|10681.4|10680.7|10678.7|10678|10681.6|10680.7|10678.5|10677.7|361
1595529300000|2020-07-23 18:35:00|10678.6|10677.9|10678.5|10677.8|10679.4|10678.5|10677.5|10676.8|243
1595529600000|2020-07-23 18:40:00|10678.6|10677.6|10675.7|10675|10678.8|10678|10675.6|10674.9|243
1595529900000|2020-07-23 18:45:00|10675.6|10674.9|10676.7|10675.7|10677.7|10677|10675.5|10674.8|319
1595530200000|2020-07-23 18:50:00|10676.6|10675.9|10675.4|10674.7|10677.6|10676.8|10675.4|10674.7|217
1595530500000|2020-07-23 18:55:00|10675.6|10674.9|10674|10673.3|10676.5|10675.8|10673.4|10672.7|406
1595530800000|2020-07-23 19:00:00|10673.9|10673.2|10671.9|10671.2|10674.4|10673.7|10671.5|10670.7|495
1595531100000|2020-07-23 19:05:00|10671.8|10671.1|10675.2|10674.5|10675.3|10674.6|10671.5|10670.8|365
1595531400000|2020-07-23 19:10:00|10675.1|10674.4|10679.4|10678.4|10679.5|10678.5|10674.6|10673.9|363
1595531700000|2020-07-23 19:15:00|10679.3|10678.3|10680.7|10679.7|10680.8|10679.8|10678|10677.3|399
1595532000000|2020-07-23 19:20:00|10680.8|10679.8|10680.9|10680.2|10681.2|10680.4|10679.3|10678.5|278
1595532300000|2020-07-23 19:25:00|10681|10680.3|10681.5|10680.8|10684.2|10683.2|10679.5|10678.8|400
1595532600000|2020-07-23 19:30:00|10681.6|10680.9|10680.7|10680|10682.9|10682.2|10680.5|10679.8|429
1595532900000|2020-07-23 19:35:00|10680.6|10679.9|10679.6|10678.6|10680.9|10680.1|10679.4|10678.5|201
1595533200000|2020-07-23 19:40:00|10679.7|10678.7|10678.9|10678.2|10680.2|10679.3|10678.7|10678|206
1595533500000|2020-07-23 19:45:00|10679|10678.3|10678.5|10677.5|10679.1|10678.3|10677.7|10677|211
1595533800000|2020-07-23 19:50:00|10678.6|10677.6|10682.8|10682.1|10684.3|10683.6|10678.4|10677.6|304
1595534100000|2020-07-23 19:55:00|10682.9|10682.2|10683.7|10682.7|10683.8|10683|10679.6|10678.9|350
1595534400000|2020-07-23 20:00:00|10683.5|10682.8|10684.3|10683.3|10685.3|10684.6|10683.5|10682.6|383
1595534700000|2020-07-23 20:05:00|10684.4|10683.4|10684.2|10683.2|10685.4|10684.4|10684.1|10683.2|280
1595535000000|2020-07-23 20:10:00|10684.3|10683.3|10684.9|10683.9|10685.6|10684.6|10683.7|10682.9|153
1595535300000|2020-07-23 20:15:00|10685|10684|10684.7|10683.7|10685.8|10685|10684.6|10683.6|123
1595535600000|2020-07-23 20:20:00|10684.8|10683.8|10686.5|10685.8|10686.9|10685.9|10684.5|10683.7|124
1595535900000|2020-07-23 20:25:00|10686.7|10685.7|10686.8|10685.8|10686.9|10685.9|10685.5|10684.5|113
1595536200000|2020-07-23 20:30:00|10686.5|10685.5|10684.8|10683.8|10686.5|10685.5|10684.1|10683.2|128
1595536500000|2020-07-23 20:35:00|10684.9|10683.9|10685.3|10684.6|10685.5|10684.6|10684.6|10683.7|151
1595536800000|2020-07-23 20:40:00|10685.2|10684.5|10686.6|10685.9|10686.8|10686|10684.8|10683.8|167
1595537100000|2020-07-23 20:45:00|10686.7|10685.6|10687.3|10686.3|10687.3|10686.5|10685.8|10684.9|161
1595537400000|2020-07-23 20:50:00|10687.2|10686.5|10687.5|10686.5|10688.5|10687.5|10687.2|10686.3|202
1595537700000|2020-07-23 20:55:00|10687.4|10686.4|10687|10686|10688.3|10686.7|10685|10684|351
1595538000000|2020-07-23 21:00:00|10687.1|10686.1|10689|10683.1|10689.6|10686.1|10686.9|10683.1|50
1595538300000|2020-07-23 21:05:00|10689.5|10683.5|10691.7|10685.7|10691.8|10686.3|10687.6|10682.9|157
1595538600000|2020-07-23 21:10:00|10691.1|10685.1|10689.8|10683.8|10691.3|10685.3|10688.9|10683.3|1304
1595538900000|2020-07-23 21:15:00|10689.6|10683.6|10689.8|10683.8|10690.3|10684.3|10688.8|10682.8|1551
1595539200000|2020-07-23 21:20:00|10689.7|10683.7|10689.6|10683.9|10691.8|10685.8|10689|10683|1591
1595539500000|2020-07-23 21:25:00|10689.3|10684|10690.4|10684.4|10690.7|10684.7|10689.1|10683.2|1826
1595539800000|2020-07-23 21:30:00|10690.5|10684.5|10691.4|10685.9|10691.8|10686|10688|10682|1086
1595540100000|2020-07-23 21:35:00|10691.2|10685.7|10690.4|10685.7|10691.5|10686.2|10690|10685.1|1373
1595540400000|2020-07-23 21:40:00|10690.2|10685.5|10686.6|10680.6|10693.3|10687.8|10685.7|10679.7|1506
1595540700000|2020-07-23 21:45:00|10686.3|10680.3|10686.8|10680.8|10686.9|10680.9|10685|10679|679
1595541000000|2020-07-23 21:50:00|10686.7|10680.7|10686.6|10680.6|10687.5|10681.5|10683.5|10677.5|398
1595541300000|2020-07-23 21:55:00|10686.8|10680.8|10687.2|10681.2|10687.5|10681.7|10685.6|10679.6|353
1595541600000|2020-07-23 22:00:00|10686.9|10680.9|10684.1|10682.2|10691.6|10687.2|10683.6|10680.9|661
1595541900000|2020-07-23 22:05:00|10683.8|10682.1|10684.4|10683.4|10685.9|10684.1|10683.7|10682.1|293
1595542200000|2020-07-23 22:10:00|10684.3|10683.3|10685.8|10684.8|10686.4|10685.1|10684.3|10682.7|224
1595542500000|2020-07-23 22:15:00|10685.6|10684.6|10685.1|10684.1|10686.6|10685.2|10683.6|10682.6|274
1595542800000|2020-07-23 22:20:00|10685.2|10684.2|10685.6|10684.6|10686.3|10685.2|10684.7|10683.7|209
1595543100000|2020-07-23 22:25:00|10685.5|10684.5|10684.5|10683.5|10686|10685|10684.5|10683.5|185
1595543400000|2020-07-23 22:30:00|10684.6|10683.6|10683.9|10682.9|10685.1|10684|10683.2|10682.2|184
1595543700000|2020-07-23 22:35:00|10683.8|10682.8|10683.5|10682.5|10684.6|10683.6|10683.1|10682.1|200
1595544000000|2020-07-23 22:40:00|10683.6|10682.6|10684.4|10683.4|10685.1|10684.1|10683.5|10682.5|125
1595544300000|2020-07-23 22:45:00|10684.5|10683.5|10684.2|10683.2|10685|10684|10683.1|10682.1|112
1595544600000|2020-07-23 22:50:00|10684.3|10683.3|10683.6|10682.6|10684.3|10683.3|10683.1|10682.1|108
1595544900000|2020-07-23 22:55:00|10683.7|10682.7|10683.6|10682.6|10684.1|10683.1|10683.3|10682.3|122
1595545200000|2020-07-23 23:00:00|10683.5|10682.5|10683.6|10682.6|10683.9|10683|10683|10682|238
1595545500000|2020-07-23 23:05:00|10683.5|10682.5|10683.9|10682.9|10684.1|10683.1|10682.7|10681.7|133
1595545800000|2020-07-23 23:10:00|10684.2|10683.2|10684.8|10683.8|10684.8|10683.8|10682.4|10681.4|183
1595546100000|2020-07-23 23:15:00|10684.7|10683.7|10685.3|10684.6|10685.5|10684.7|10684.4|10683.4|163
1595546400000|2020-07-23 23:20:00|10685.2|10684.5|10684.3|10683.3|10685.5|10684.6|10684.1|10683.2|136
1595546700000|2020-07-23 23:25:00|10684.2|10683.5|10684.4|10683.4|10684.9|10684|10684.1|10683.1|111
1595547000000|2020-07-23 23:30:00|10684.3|10683.3|10682.9|10681.9|10684.9|10684|10682.8|10681.8|144
1595547300000|2020-07-23 23:35:00|10682.8|10681.8|10683|10682|10683.2|10682.2|10682.3|10681.3|102
1595547600000|2020-07-23 23:40:00|10682.9|10681.9|10683.9|10682.9|10684|10683.1|10682.5|10681.7|175
1595547900000|2020-07-23 23:45:00|10683.8|10682.8|10683.1|10682.4|10683.9|10682.9|10683.1|10682.2|98
1595548200000|2020-07-23 23:50:00|10683.4|10682.3|10683.3|10682.3|10684|10683.1|10683.1|10682.2|124
1595548500000|2020-07-23 23:55:00|10683.4|10682.4|10685|10684|10685.6|10684.6|10683.2|10682.3|139
1595548800000|2020-07-24 00:00:00|10684.9|10683.9|10682.7|10681.7|10685.3|10684.6|10682.5|10681.6|238
1595549100000|2020-07-24 00:05:00|10682.6|10681.9|10683.1|10682.4|10683.4|10682.5|10682.6|10681.6|218
1595549400000|2020-07-24 00:10:00|10683.2|10682.5|10682|10681.3|10683.8|10683|10681.9|10681.1|203
1595549700000|2020-07-24 00:15:00|10681.9|10681.2|10677.6|10676.6|10682.4|10681.6|10677.4|10676.4|277
1595550000000|2020-07-24 00:20:00|10677.7|10676.7|10659.8|10658.8|10677.7|10676.7|10653.2|10652.2|1105
1595550300000|2020-07-24 00:25:00|10659.9|10658.9|10661.7|10660.7|10666.2|10665.4|10659.2|10658.4|714
1595550600000|2020-07-24 00:30:00|10661.6|10660.6|10656.6|10655.6|10663.9|10662.9|10654.1|10653.2|507
1595550900000|2020-07-24 00:35:00|10656.7|10655.7|10657.1|10656.4|10658.2|10657.3|10654|10653.2|464
1595551200000|2020-07-24 00:40:00|10657|10656.3|10656.1|10655.1|10658.1|10657.2|10655.9|10654.9|400
1595551500000|2020-07-24 00:45:00|10655.9|10654.9|10656.7|10655.7|10659.1|10658.1|10655.4|10654.4|311
1595551800000|2020-07-24 00:50:00|10656.6|10655.6|10654|10653|10657.8|10656.8|10652.8|10651.8|347
1595552100000|2020-07-24 00:55:00|10654.1|10653.1|10653.5|10652.5|10654.1|10653.1|10651.6|10650.6|397
1595552400000|2020-07-24 01:00:00|10653.4|10652.4|10653.3|10652.3|10654.4|10653.4|10650.4|10649.6|464
1595552700000|2020-07-24 01:05:00|10653.2|10652.2|10651.6|10650.9|10654|10653|10650.4|10649.5|332
1595553000000|2020-07-24 01:10:00|10651.7|10651|10653.1|10652.1|10653.1|10652.3|10651.2|10650.2|337
1595553300000|2020-07-24 01:15:00|10653|10652|10651.8|10651.1|10653.1|10652.1|10650|10649.1|385
1595553600000|2020-07-24 01:20:00|10651.9|10650.9|10658.4|10657.4|10658.7|10657.8|10651.9|10650.9|502
1595553900000|2020-07-24 01:25:00|10658.6|10657.6|10658|10657|10660.8|10660|10657.1|10656.1|378
1595554200000|2020-07-24 01:30:00|10658.1|10657.1|10651.3|10650.3|10658.7|10657.8|10650.2|10649.4|461
1595554500000|2020-07-24 01:35:00|10651.2|10650.2|10648.4|10647.7|10651.9|10650.9|10647.2|10646.2|423
1595554800000|2020-07-24 01:40:00|10648.7|10648|10652.5|10651.5|10653.2|10652.3|10648.7|10647.9|352
1595555100000|2020-07-24 01:45:00|10652.6|10651.6|10657.2|10656.2|10660.8|10659.8|10651.7|10650.7|544
1595555400000|2020-07-24 01:50:00|10657|10656.3|10653|10652|10657.4|10656.5|10652.7|10651.7|402
1595555700000|2020-07-24 01:55:00|10652.9|10651.9|10651.5|10650.5|10653.4|10652.4|10650.4|10649.4|386
1595556000000|2020-07-24 02:00:00|10651.4|10650.4|10654.7|10653.7|10655.5|10654.7|10651.2|10650.3|237
1595556300000|2020-07-24 02:05:00|10654.5|10653.8|10652.4|10651.4|10654.6|10653.8|10652.4|10651.4|236
1595556600000|2020-07-24 02:10:00|10652.5|10651.5|10657.6|10656.6|10658.4|10657.4|10652.4|10651.4|288
1595556900000|2020-07-24 02:15:00|10657.4|10656.7|10655.5|10654.5|10658.1|10657.1|10653.8|10652.8|259
1595557200000|2020-07-24 02:20:00|10655.4|10654.4|10656.1|10655.1|10656.7|10655.7|10655.1|10654.1|156
1595557500000|2020-07-24 02:25:00|10656|10655|10656.7|10655.7|10657.4|10656.6|10655.8|10654.8|238
1595557800000|2020-07-24 02:30:00|10656.6|10655.6|10654.7|10653.7|10657.7|10656.7|10654.5|10653.7|201
1595558100000|2020-07-24 02:35:00|10654.8|10653.8|10654|10653|10655.4|10654.6|10652.9|10651.9|248
1595558400000|2020-07-24 02:40:00|10654.1|10653.1|10653.1|10652.1|10654.3|10653.3|10652.8|10652|174
1595558700000|2020-07-24 02:45:00|10653|10652|10653.3|10652.3|10654.3|10653.3|10652.5|10651.6|226
1595559000000|2020-07-24 02:50:00|10653.2|10652.2|10651.9|10650.9|10653.3|10652.3|10650.7|10649.7|239
1595559300000|2020-07-24 02:55:00|10651.8|10650.8|10652.1|10651.1|10652.5|10651.7|10650.9|10649.9|231
1595559600000|2020-07-24 03:00:00|10651.8|10651.2|10652|10651|10652.3|10651.5|10650.9|10650|224
1595559900000|2020-07-24 03:05:00|10651.9|10650.9|10652.1|10651.1|10653|10652.3|10651.6|10650.7|181
1595560200000|2020-07-24 03:10:00|10652|10651|10651.3|10650.3|10652.6|10651.8|10650.5|10649.7|231
1595560500000|2020-07-24 03:15:00|10651.1|10650.4|10652|10651.3|10652.7|10651.8|10650.6|10649.8|210
1595560800000|2020-07-24 03:20:00|10652.1|10651.1|10650.7|10649.7|10652.2|10651.5|10650.5|10649.6|217
1595561100000|2020-07-24 03:25:00|10650.6|10649.9|10650|10649|10651.3|10650.5|10648.9|10648|228
1595561400000|2020-07-24 03:30:00|10649.9|10649.2|10643.9|10642.9|10649.9|10649.2|10643.2|10642.2|463
1595561700000|2020-07-24 03:35:00|10644|10643|10644.2|10643.5|10645.2|10644.4|10643.4|10642.4|316
1595562000000|2020-07-24 03:40:00|10644.3|10643.6|10641.1|10640.1|10644.3|10643.6|10639.4|10638.7|440
1595562300000|2020-07-24 03:45:00|10640.9|10639.9|10638.3|10637.3|10641.1|10640.1|10637.6|10636.6|485
1595562600000|2020-07-24 03:50:00|10638.4|10637.4|10637.2|10636.2|10639.3|10638.5|10636.6|10635.9|271
1595562900000|2020-07-24 03:55:00|10637.1|10636.1|10639.2|10638.2|10641.2|10640.2|10637.1|10636.1|397
1595563200000|2020-07-24 04:00:00|10639.3|10638.3|10637.9|10636.9|10640.4|10639.4|10637.8|10636.8|312
1595563500000|2020-07-24 04:05:00|10637.8|10636.8|10639.8|10639.1|10640.9|10640|10636.9|10636.1|279
1595563800000|2020-07-24 04:10:00|10639.9|10639.2|10640.2|10639.5|10640.7|10639.7|10639.1|10638.4|229
1595564100000|2020-07-24 04:15:00|10640.3|10639.6|10639.5|10638.5|10640.4|10639.6|10638.2|10637.2|253
1595564400000|2020-07-24 04:20:00|10639.6|10638.6|10640|10639|10640.9|10640.2|10639|10638|231
1595564700000|2020-07-24 04:25:00|10639.9|10638.9|10644.7|10644|10644.9|10644|10639.6|10638.8|522
1595565000000|2020-07-24 04:30:00|10644.6|10643.9|10644.3|10643.6|10645.5|10644.7|10644.1|10643.2|358
1595565300000|2020-07-24 04:35:00|10644.4|10643.7|10643.3|10642.3|10644.6|10643.9|10642.9|10641.9|186
1595565600000|2020-07-24 04:40:00|10643.4|10642.4|10645|10644|10645.4|10644.7|10642.7|10641.8|197
1595565900000|2020-07-24 04:45:00|10645.1|10644.1|10645.4|10644.4|10646.3|10645.4|10644.8|10643.9|260
1595566200000|2020-07-24 04:50:00|10645.5|10644.5|10644.8|10643.8|10645.7|10644.7|10643.3|10642.6|248
1595566500000|2020-07-24 04:55:00|10644.7|10643.7|10642.1|10641.1|10644.8|10643.8|10642|10641.1|275
1595566800000|2020-07-24 05:00:00|10642.2|10641.2|10644.8|10644.1|10645|10644.2|10641.3|10640.5|357
1595567100000|2020-07-24 05:05:00|10644.7|10644|10643.8|10643.1|10645.6|10644.7|10643.8|10643|254
1595567400000|2020-07-24 05:10:00|10643.9|10642.8|10643.9|10642.9|10644.8|10644|10643.2|10642.2|211
1595567700000|2020-07-24 05:15:00|10644|10643.3|10644.4|10643.4|10645.1|10644.3|10643.2|10642.5|275
1595568000000|2020-07-24 05:20:00|10644.2|10643.5|10644.4|10643.7|10644.9|10644.2|10643.9|10643.2|219
1595568300000|2020-07-24 05:25:00|10644.3|10643.6|10646.7|10646|10646.8|10646|10644.3|10643.5|235
1595568600000|2020-07-24 05:30:00|10646.6|10645.9|10644.9|10644.2|10646.9|10646.1|10644.7|10644|320
1595568900000|2020-07-24 05:35:00|10644.7|10644|10644.7|10644|10644.9|10644.2|10643|10642.2|254
1595569200000|2020-07-24 05:40:00|10644.8|10644.1|10640.8|10639.8|10645.1|10644.3|10640.4|10639.7|296
1595569500000|2020-07-24 05:45:00|10640.9|10639.9|10640.6|10639.6|10641.2|10640.5|10639.7|10638.9|262
1595569800000|2020-07-24 05:50:00|10640.5|10639.8|10641.1|10640.1|10641.3|10640.6|10639.5|10638.6|257
1595570100000|2020-07-24 05:55:00|10641.2|10640.2|10642.2|10641.2|10642.5|10641.6|10640.9|10640.1|208
1595570400000|2020-07-24 06:00:00|10642.4|10641.4|10645.3|10644.6|10648.3|10647.4|10641.3|10640.6|480
1595570700000|2020-07-24 06:05:00|10645.4|10644.7|10645.4|10644.4|10649.5|10648.6|10645|10644.3|461
1595571000000|2020-07-24 06:10:00|10645.2|10644.5|10641.2|10640.2|10646.2|10645.2|10640.7|10640|499
1595571300000|2020-07-24 06:15:00|10641.5|10640.5|10640.9|10639.9|10642.3|10641.5|10639.2|10638.2|400
1595571600000|2020-07-24 06:20:00|10641|10640|10637.5|10636.5|10641|10640.1|10636.7|10635.9|398
1595571900000|2020-07-24 06:25:00|10637.4|10636.7|10641.3|10640.6|10641.5|10640.8|10637|10636.1|354
1595572200000|2020-07-24 06:30:00|10641.4|10640.4|10639.4|10638.4|10641.7|10641|10639.1|10638.1|375
1595572500000|2020-07-24 06:35:00|10639.3|10638.3|10637.3|10636.3|10639.4|10638.5|10636.2|10635.3|338
1595572800000|2020-07-24 06:40:00|10637.2|10636.2|10638.1|10637.1|10639.2|10638.4|10637.1|10636.1|269
1595573100000|2020-07-24 06:45:00|10638.2|10637.2|10636.3|10635.6|10639.2|10638.2|10635.7|10634.9|293
1595573400000|2020-07-24 06:50:00|10636.5|10635.8|10632.9|10631.9|10636.9|10636.1|10632.1|10631.1|309
1595573700000|2020-07-24 06:55:00|10633|10632|10631.9|10630.9|10633.3|10632.4|10631.5|10630.5|361
1595574000000|2020-07-24 07:00:00|10632.1|10631.1|10631.3|10630.3|10633.5|10632.8|10625.7|10624.8|585
1595574300000|2020-07-24 07:05:00|10631.4|10630.4|10633.7|10632.7|10635.4|10634.5|10629.9|10629|500
1595574600000|2020-07-24 07:10:00|10633.6|10632.6|10626.9|10625.9|10633.7|10632.7|10625.6|10624.7|765
1595574900000|2020-07-24 07:15:00|10626.8|10625.8|10625.3|10624.6|10627.4|10626.4|10622.4|10621.5|735
1595575200000|2020-07-24 07:20:00|10625.2|10624.5|10625.9|10625.2|10628.3|10627.6|10625|10624.1|412
1595575500000|2020-07-24 07:25:00|10625.7|10625|10623|10622|10625.9|10625|10621.9|10621.1|478
1595575800000|2020-07-24 07:30:00|10623.1|10622.1|10623.4|10622.7|10625.8|10624.8|10621.5|10620.7|466
1595576100000|2020-07-24 07:35:00|10623.5|10622.8|10622.6|10621.6|10625.4|10624.5|10621.1|10620.2|386
1595576400000|2020-07-24 07:40:00|10622.4|10621.7|10621.3|10620.6|10623|10622.1|10619.1|10618.1|475
1595576700000|2020-07-24 07:45:00|10621.5|10620.8|10618.4|10617.4|10623.6|10622.8|10617.8|10616.8|464
1595577000000|2020-07-24 07:50:00|10618.5|10617.5|10621.2|10620.5|10623.2|10622.4|10618.4|10617.5|388
1595577300000|2020-07-24 07:55:00|10621.3|10620.6|10622.2|10621.2|10623.1|10622.2|10620.6|10619.8|350
1595577600000|2020-07-24 08:00:00|10622.1|10621.1|10620.8|10619.8|10622.5|10621.5|10619.5|10618.7|477
1595577900000|2020-07-24 08:05:00|10620.9|10619.9|10619.1|10618.1|10622.5|10621.7|10617.8|10617|456
1595578200000|2020-07-24 08:10:00|10619|10618|10624.2|10623.5|10624.8|10623.9|10618.7|10617.9|508
1595578500000|2020-07-24 08:15:00|10624.1|10623.4|10628.9|10627.9|10630.1|10629.3|10621.8|10621.1|560
1595578800000|2020-07-24 08:20:00|10628.8|10628.1|10632|10631.3|10632.5|10631.5|10628|10627.1|432
1595579100000|2020-07-24 08:25:00|10632.1|10631.4|10632|10631|10633.4|10632.6|10630.8|10629.9|395
1595579400000|2020-07-24 08:30:00|10632.1|10631.1|10630.2|10629.5|10632.9|10632|10627|10626|469
1595579700000|2020-07-24 08:35:00|10630.3|10629.3|10640.4|10639.4|10640.5|10639.6|10630.3|10629.3|670
1595580000000|2020-07-24 08:40:00|10640.1|10639.5|10638.2|10637.2|10641.9|10641.1|10638|10637.1|363
1595580300000|2020-07-24 08:45:00|10638.3|10637.3|10636.7|10636|10638.9|10638|10636.5|10635.8|380
1595580600000|2020-07-24 08:50:00|10636.8|10636.1|10640.2|10639.5|10641.1|10640.3|10635.7|10634.9|428
1595580900000|2020-07-24 08:55:00|10640.3|10639.6|10642.1|10641.1|10643.9|10642.9|10639.3|10638.4|430
1595581200000|2020-07-24 09:00:00|10642.2|10641.2|10641.6|10640.6|10643.9|10642.9|10640.6|10639.8|320
1595581500000|2020-07-24 09:05:00|10641.4|10640.7|10641.5|10640.8|10642|10641.1|10639.5|10638.6|299
1595581800000|2020-07-24 09:10:00|10641.4|10640.5|10640.4|10639.7|10643.6|10642.9|10640.4|10639.7|312
1595582100000|2020-07-24 09:15:00|10640.3|10639.6|10637.3|10636.6|10640.5|10639.6|10636.2|10635.3|313
1595582400000|2020-07-24 09:20:00|10637.2|10636.5|10636.3|10635.6|10637.7|10637|10636.3|10635.5|235
1595582700000|2020-07-24 09:25:00|10636.4|10635.7|10635.9|10635.2|10636.8|10636.1|10635.1|10634.1|241
1595583000000|2020-07-24 09:30:00|10636|10635|10637.3|10636.6|10637.4|10636.6|10635.7|10634.8|275
1595583300000|2020-07-24 09:35:00|10637.4|10636.7|10634|10633|10637.4|10636.7|10632.5|10631.5|328
1595583600000|2020-07-24 09:40:00|10633.6|10632.9|10633.9|10632.9|10636.2|10635.4|10633.2|10632.2|273
1595583900000|2020-07-24 09:45:00|10634|10633|10633.8|10633.1|10634.5|10633.5|10632.8|10631.8|330
1595584200000|2020-07-24 09:50:00|10633.9|10632.9|10634|10633|10634.5|10633.7|10632.2|10631.4|339
1595584500000|2020-07-24 09:55:00|10634.1|10633.1|10635.5|10634.5|10636.6|10635.8|10633.6|10632.7|246
1595584800000|2020-07-24 10:00:00|10635.4|10634.4|10632.8|10632.1|10635.6|10634.6|10632.3|10631.3|458
1595585100000|2020-07-24 10:05:00|10632.7|10632|10632.2|10631.2|10633.7|10633|10631.5|10630.6|296
1595585400000|2020-07-24 10:10:00|10632.1|10631.1|10629.9|10628.9|10632.2|10631.4|10629.2|10628.3|323
1595585700000|2020-07-24 10:15:00|10630|10629|10631.5|10630.8|10632.2|10631.4|10628.9|10628|269
1595586000000|2020-07-24 10:20:00|10631.4|10630.7|10631.7|10631|10632.3|10631.5|10630.6|10629.7|212
1595586300000|2020-07-24 10:25:00|10631.6|10630.9|10632.8|10632.1|10634|10633.3|10631.6|10630.7|276
1595586600000|2020-07-24 10:30:00|10633|10632.3|10633.4|10632.7|10633.7|10632.9|10631.7|10630.7|295
1595586900000|2020-07-24 10:35:00|10633.5|10632.8|10636.2|10635.2|10636.9|10635.9|10632.2|10631.4|355
1595587200000|2020-07-24 10:40:00|10636.3|10635.3|10636.2|10635.2|10636.3|10635.5|10634.1|10633.1|312
1595587500000|2020-07-24 10:45:00|10636.1|10635.1|10637.4|10636.7|10637.7|10636.9|10635.2|10634.2|308
1595587800000|2020-07-24 10:50:00|10637.3|10636.6|10640.5|10639.5|10641.2|10640.2|10637.3|10636.6|305
1595588100000|2020-07-24 10:55:00|10640.6|10639.6|10642.3|10641.6|10643.3|10642.5|10640.5|10639.5|317
1595588400000|2020-07-24 11:00:00|10642.5|10641.5|10638.9|10638.2|10642.8|10641.8|10638.8|10638.1|262
1595588700000|2020-07-24 11:05:00|10639|10638.3|10639.7|10638.7|10639.7|10638.8|10637.7|10636.8|251
1595589000000|2020-07-24 11:10:00|10639.5|10638.8|10639.7|10638.7|10640.4|10639.5|10638.5|10637.7|367
1595589300000|2020-07-24 11:15:00|10639.6|10638.6|10639.2|10638.2|10640.2|10639.5|10638.5|10637.5|256
1595589600000|2020-07-24 11:20:00|10639.1|10638.1|10634.7|10634|10639.2|10638.3|10634.6|10633.7|220
1595589900000|2020-07-24 11:25:00|10634.8|10634.1|10636|10635.3|10636.9|10636.1|10633.4|10632.5|187
1595590200000|2020-07-24 11:30:00|10636.1|10635.4|10633.9|10633.2|10636.2|10635.4|10633.3|10632.4|256
1595590500000|2020-07-24 11:35:00|10633.8|10633.1|10630.1|10629.1|10634.1|10633.4|10629.7|10628.8|313
1595590800000|2020-07-24 11:40:00|10630|10629|10626.4|10625.7|10630.2|10629.4|10626.2|10625.5|230
1595591100000|2020-07-24 11:45:00|10626.8|10625.8|10624.1|10623.4|10627.2|10626.5|10623.8|10623.1|244
1595591400000|2020-07-24 11:50:00|10623.8|10623.1|10624.1|10623.1|10624.6|10623.8|10623.3|10622.6|239
1595591700000|2020-07-24 11:55:00|10624|10623.4|10622.3|10621.3|10627.4|10626.5|10622.2|10621.2|363
1595592000000|2020-07-24 12:00:00|10622.4|10621.4|10621.7|10620.7|10624.6|10623.6|10621|10620.1|499
1595592300000|2020-07-24 12:05:00|10621.3|10620.6|10625.2|10624.2|10626.3|10625.3|10620.3|10619.6|374
1595592600000|2020-07-24 12:10:00|10624.9|10624.1|10627.3|10626.3|10628.2|10627.4|10624.9|10623.9|358
1595592900000|2020-07-24 12:15:00|10627.2|10626.2|10629.2|10628.2|10630.3|10629.3|10624.9|10624.1|339
1595593200000|2020-07-24 12:20:00|10628.9|10627.9|10627.6|10626.9|10629.8|10629|10626.9|10626|416
1595593500000|2020-07-24 12:25:00|10627.7|10627|10626.7|10626|10629.9|10629|10626.7|10626|419
1595593800000|2020-07-24 12:30:00|10626.9|10626.2|10623.2|10622.5|10627.8|10627|10623.1|10622.2|365
1595594100000|2020-07-24 12:35:00|10623.1|10622.4|10618.6|10617.9|10623.1|10622.4|10618.6|10617.9|347
1595594400000|2020-07-24 12:40:00|10618.5|10617.8|10616.7|10615.7|10618.8|10617.8|10613.1|10612.2|570
1595594700000|2020-07-24 12:45:00|10616.8|10615.8|10618.1|10617.4|10622.1|10621.2|10616.2|10615.2|449
1595595000000|2020-07-24 12:50:00|10618.2|10617.5|10615.2|10614.2|10618.5|10617.5|10612.6|10611.7|413
1595595300000|2020-07-24 12:55:00|10615.1|10614.1|10613.3|10612.3|10616.6|10615.9|10612.7|10611.7|435
1595595600000|2020-07-24 13:00:00|10613.2|10612.2|10611|10610|10616.3|10615.3|10610.6|10609.9|462
1595595900000|2020-07-24 13:05:00|10611.1|10610.1|10602.7|10601.7|10611.1|10610.1|10601.8|10601|653
1595596200000|2020-07-24 13:10:00|10602.6|10601.6|10604.7|10603.7|10608.8|10607.8|10600.6|10599.6|634
1595596500000|2020-07-24 13:15:00|10604.9|10603.9|10606.2|10605.2|10608.4|10607.5|10600|10599.3|705
1595596800000|2020-07-24 13:20:00|10606.1|10605.1|10603.1|10602.1|10606.1|10605.4|10600.8|10599.8|568
1595597100000|2020-07-24 13:25:00|10603.2|10602.2|10602.7|10602|10605.6|10604.9|10600.6|10599.8|524
1595597400000|2020-07-24 13:30:00|10602.6|10601.9|10601.7|10600.7|10605.4|10604.5|10591.5|10590.5|1117
1595597700000|2020-07-24 13:35:00|10602.3|10601.3|10593.6|10592.6|10602.3|10601.3|10591.9|10591.2|848
1595598000000|2020-07-24 13:40:00|10593.7|10592.7|10595.1|10594.1|10598.8|10597.8|10593.5|10592.5|788
1595598300000|2020-07-24 13:45:00|10596.6|10595.6|10585.2|10584.2|10596.7|10595.6|10581.9|10580.9|838
1595598600000|2020-07-24 13:50:00|10585.5|10584.5|10579.5|10578.5|10586.8|10585.8|10578.6|10577.7|737
1595598900000|2020-07-24 13:55:00|10579.6|10578.6|10580.4|10579.4|10585.1|10584.1|10576.8|10576.1|706
1595599200000|2020-07-24 14:00:00|10580.3|10579.3|10585.2|10584.2|10589.2|10588.5|10579.9|10578.9|718
1595599500000|2020-07-24 14:05:00|10585.1|10584.1|10585.6|10584.6|10586.8|10585.8|10583.1|10582.2|595
1595599800000|2020-07-24 14:10:00|10585.3|10584.5|10584.1|10583.4|10589.3|10588.3|10583.7|10582.9|632
1595600100000|2020-07-24 14:15:00|10584.2|10583.5|10584.6|10583.9|10585.4|10584.6|10580.6|10579.9|704
1595600400000|2020-07-24 14:20:00|10584.8|10583.8|10587.6|10586.9|10589|10588|10584.4|10583.5|554
1595600700000|2020-07-24 14:25:00|10587.4|10586.7|10588.5|10587.8|10590.7|10589.7|10584.6|10583.8|629
1595601000000|2020-07-24 14:30:00|10588.4|10587.7|10589.7|10588.7|10589.8|10589.1|10582.3|10581.3|747
1595601300000|2020-07-24 14:35:00|10589.4|10588.6|10587.6|10586.9|10594.6|10593.7|10585.6|10584.6|883
1595601600000|2020-07-24 14:40:00|10587.3|10586.6|10583.4|10582.7|10587.3|10586.6|10582.3|10581.5|734
1595601900000|2020-07-24 14:45:00|10583.3|10582.6|10583.5|10582.8|10584.1|10583.4|10579.8|10579.1|471
1595602200000|2020-07-24 14:50:00|10583.4|10582.7|10578.3|10577.6|10585.8|10584.8|10576.7|10575.9|598
1595602500000|2020-07-24 14:55:00|10578.5|10577.5|10584.5|10583.8|10587.3|10586.6|10578.5|10577.5|829
1595602800000|2020-07-24 15:00:00|10584.8|10583.9|10586.7|10585.7|10588.4|10587.5|10583.5|10582.8|683
1595603100000|2020-07-24 15:05:00|10586.8|10585.8|10590.6|10589.9|10593.2|10592.4|10586.1|10585.4|538
1595603400000|2020-07-24 15:10:00|10590.7|10590|10589.5|10588.5|10590.7|10590|10586.6|10585.7|507
1595603700000|2020-07-24 15:15:00|10589.4|10588.7|10588.9|10587.9|10591.4|10590.5|10586.4|10585.6|464
1595604000000|2020-07-24 15:20:00|10588.8|10587.8|10587.7|10587|10589.7|10589|10587.1|10586.2|455
1595604300000|2020-07-24 15:25:00|10587.6|10586.9|10584.9|10583.9|10587.9|10587.1|10584.5|10583.7|573
1595604600000|2020-07-24 15:30:00|10585|10584|10580.5|10579.5|10586.7|10585.7|10580.5|10579.5|491
1595604900000|2020-07-24 15:35:00|10580.6|10579.6|10584.5|10583.8|10584.6|10583.9|10580.2|10579.3|475
1595605200000|2020-07-24 15:40:00|10584.4|10583.7|10583.2|10582.5|10585.6|10584.9|10580.6|10579.6|460
1595605500000|2020-07-24 15:45:00|10583.5|10582.4|10581.9|10580.9|10583.8|10583|10580.9|10579.9|335
1595605800000|2020-07-24 15:50:00|10582|10581|10579.3|10578.3|10582.7|10582|10578.7|10577.9|335
1595606100000|2020-07-24 15:55:00|10579.2|10578.5|10579.8|10578.8|10581.3|10580.4|10578.7|10577.9|337
1595606400000|2020-07-24 16:00:00|10579.7|10579|10580.4|10579.4|10580.6|10579.7|10578.9|10577.9|383
1595606700000|2020-07-24 16:05:00|10580.5|10579.5|10583.2|10582.2|10583.7|10582.8|10580.3|10579.4|281
1595607000000|2020-07-24 16:10:00|10582.7|10581.7|10581.3|10580.3|10582.7|10581.9|10579.7|10578.7|312
1595607300000|2020-07-24 16:15:00|10581.5|10580.5|10582.9|10581.9|10583.5|10582.6|10581.2|10580.5|247
1595607600000|2020-07-24 16:20:00|10583|10582|10583.2|10582.5|10583.5|10582.6|10582.6|10581.8|227
1595607900000|2020-07-24 16:25:00|10583.1|10582.4|10582.3|10581.3|10583.4|10582.4|10580.6|10579.9|202
1595608200000|2020-07-24 16:30:00|10582.1|10581.4|10580.8|10579.8|10583.4|10582.4|10580|10579|308
1595608500000|2020-07-24 16:35:00|10580.7|10579.7|10579.9|10579.2|10582.6|10581.7|10579.3|10578.6|355
1595608800000|2020-07-24 16:40:00|10579.7|10579|10576.8|10575.8|10580.5|10579.5|10576.3|10575.4|332
1595609100000|2020-07-24 16:45:00|10576.4|10575.7|10576.2|10575.2|10577.5|10576.7|10573.3|10572.5|264
1595609400000|2020-07-24 16:50:00|10576.1|10575.1|10572.3|10571.3|10577.3|10576.5|10572|10571.1|331
1595609700000|2020-07-24 16:55:00|10572.4|10571.4|10570.5|10569.5|10572.9|10572|10568.8|10567.9|538
1595610000000|2020-07-24 17:00:00|10570.4|10569.7|10570.9|10570.2|10572.4|10571.6|10568.6|10567.9|420
1595610300000|2020-07-24 17:05:00|10571|10570.3|10574.6|10573.6|10574.7|10573.8|10571|10570.2|239
1595610600000|2020-07-24 17:10:00|10574.4|10573.7|10571.9|10570.9|10574.4|10573.7|10571.6|10570.7|275
1595610900000|2020-07-24 17:15:00|10571.8|10570.8|10572.5|10571.5|10573.4|10572.5|10571|10570.3|305
1595611200000|2020-07-24 17:20:00|10572.4|10571.4|10576.7|10575.7|10577|10576.1|10571.6|10570.7|349
1595611500000|2020-07-24 17:25:00|10576.6|10575.6|10578.2|10577.2|10578.6|10577.9|10575.5|10574.8|266
1595611800000|2020-07-24 17:30:00|10578.3|10577.3|10579.8|10578.8|10580.4|10579.6|10577.9|10577.1|239
1595612100000|2020-07-24 17:35:00|10579.7|10578.7|10583.3|10582.3|10583.3|10582.5|10579.7|10578.7|192
1595612400000|2020-07-24 17:40:00|10583.7|10582.7|10584.6|10583.6|10585.1|10584.1|10581.4|10580.4|264
1595612700000|2020-07-24 17:45:00|10584.7|10583.7|10586.6|10585.6|10588.5|10587.5|10584.3|10583.4|307
1595613000000|2020-07-24 17:50:00|10586.7|10585.7|10583.7|10582.7|10586.9|10586|10583.6|10582.6|240
1595613300000|2020-07-24 17:55:00|10583.6|10582.6|10584.1|10583.1|10584.7|10583.8|10583.4|10582.5|201
1595613600000|2020-07-24 18:00:00|10584.2|10583.2|10585.9|10584.9|10586.7|10585.7|10583.5|10582.6|262
1595613900000|2020-07-24 18:05:00|10586|10585|10586.2|10585.5|10586.4|10585.6|10585.4|10584.4|227
1595614200000|2020-07-24 18:10:00|10586.3|10585.3|10585.9|10584.9|10586.7|10585.7|10585.4|10584.5|221
1595614500000|2020-07-24 18:15:00|10586.3|10585.3|10588.7|10587.7|10589.5|10588.7|10586.3|10585.3|200
1595614800000|2020-07-24 18:20:00|10589|10588.3|10591.1|10590.1|10591.6|10590.8|10588.7|10587.7|204
1595615100000|2020-07-24 18:25:00|10591.2|10590.2|10593.3|10592.6|10595.3|10594.6|10591|10590.2|296
1595615400000|2020-07-24 18:30:00|10593.4|10592.4|10596.2|10595.5|10596.3|10595.5|10592.1|10591.1|221
1595615700000|2020-07-24 18:35:00|10596.3|10595.3|10597.5|10596.8|10598|10597.1|10595.3|10594.6|204
1595616000000|2020-07-24 18:40:00|10597.6|10596.9|10600.6|10599.9|10600.8|10600|10597.2|10596.4|280
1595616300000|2020-07-24 18:45:00|10601|10600.3|10598.9|10597.9|10602.3|10601.4|10598.3|10597.3|211
1595616600000|2020-07-24 18:50:00|10599|10598|10601.6|10600.6|10601.8|10601|10598.8|10597.8|300
1595616900000|2020-07-24 18:55:00|10601.4|10600.7|10601.1|10600.1|10602.9|10601.9|10598.2|10597.2|376
1595617200000|2020-07-24 19:00:00|10601.2|10600.2|10598.7|10597.7|10601.7|10600.7|10598.3|10597.3|352
1595617500000|2020-07-24 19:05:00|10598.6|10597.6|10597|10596.3|10599.1|10598.3|10595.3|10594.3|302
1595617800000|2020-07-24 19:10:00|10597.2|10596.2|10598.6|10597.9|10598.8|10598|10597|10596.1|206
1595618100000|2020-07-24 19:15:00|10598.7|10597.6|10599.2|10598.2|10600.6|10599.9|10598.7|10597.6|200
1595618400000|2020-07-24 19:20:00|10599.3|10598.3|10598.4|10597.4|10600.3|10599.3|10595.9|10594.9|208
1595618700000|2020-07-24 19:25:00|10598.5|10597.5|10600.4|10599.4|10601.9|10600.9|10598.4|10597.4|273
1595619000000|2020-07-24 19:30:00|10600.3|10599.3|10600|10599|10602.3|10601.3|10599.1|10598.1|316
1595619300000|2020-07-24 19:35:00|10600.1|10599.1|10599.8|10599.1|10601.3|10600.3|10599.7|10598.7|212
1595619600000|2020-07-24 19:40:00|10599.7|10599|10598.1|10597.1|10599.7|10599|10596.5|10595.6|276
1595619900000|2020-07-24 19:45:00|10598.2|10597.2|10597|10596|10598.6|10597.6|10596.5|10595.5|168
1595620200000|2020-07-24 19:50:00|10597.1|10596.1|10598.3|10597.3|10599|10598.1|10596.5|10595.6|267
1595620500000|2020-07-24 19:55:00|10598.2|10597.2|10597.7|10596.7|10599.2|10598.2|10597.1|10596.1|220
1595620800000|2020-07-24 20:00:00|10597.6|10596.6|10597.1|10596.1|10598.7|10597.7|10596.9|10595.9|206
1595621100000|2020-07-24 20:05:00|10597|10596|10598.6|10597.6|10598.8|10597.8|10596.8|10595.8|162
1595621400000|2020-07-24 20:10:00|10598.3|10597.3|10599|10598|10599.3|10598.3|10598|10597|210
1595621700000|2020-07-24 20:15:00|10598.9|10597.9|10597.4|10596.4|10599.9|10598.9|10596.8|10595.9|282
1595622000000|2020-07-24 20:20:00|10597.6|10596.6|10598.5|10597.5|10599.6|10598.6|10597.3|10596.3|170
1595622300000|2020-07-24 20:25:00|10598.6|10597.6|10601.1|10600.1|10601.4|10600.4|10598.4|10597.4|177
1595622600000|2020-07-24 20:30:00|10600.9|10599.9|10601.7|10600.7|10601.9|10600.9|10600.2|10599.2|324
1595622900000|2020-07-24 20:35:00|10601.8|10600.8|10605.8|10605.1|10606.6|10605.6|10601.7|10600.7|377
1595623200000|2020-07-24 20:40:00|10605.9|10605.2|10605.3|10604.3|10607.7|10606.9|10605.1|10604.1|279
1595623500000|2020-07-24 20:45:00|10605.2|10604.2|10608.5|10607.5|10609.7|10608.7|10604.8|10603.8|483
1595623800000|2020-07-24 20:50:00|10608.8|10607.8|10613.6|10612.6|10615|10614|10608.3|10607.3|641
1595624100000|2020-07-24 20:55:00|10614.1|10613.1|10613.5|10612.5|10617|10616|10611.8|10608.8|595
1595793600000|2020-07-26 20:00:00|10606.6|10599.8|10611.9|10601.1|10614.4|10602.4|10606.6|10598.8|11
1595793900000|2020-07-26 20:05:00|10612.4|10600.4|10611.9|10601.1|10612.5|10601.1|10611.9|10600.4|6
1595794200000|2020-07-26 20:10:00|10612.4|10600.4|10611.9|10601.1|10612.5|10601.1|10611.9|10600.4|7
1595794500000|2020-07-26 20:15:00|10612|10606.8|10610.2|10601.7|10613.3|10608.9|10610.2|10598.8|22
1595794800000|2020-07-26 20:20:00|10610.3|10601.6|10610.1|10605.3|10612.6|10605.3|10609.9|10601.6|27
1595795100000|2020-07-26 20:25:00|10610.2|10605.2|10610|10605.3|10610.3|10605.3|10610|10605.1|7
1595795400000|2020-07-26 20:30:00|10611.3|10602.7|10607.3|10601.8|10611.3|10603.6|10605.5|10598.8|30
1595795700000|2020-07-26 20:35:00|10607.6|10599.5|10610.3|10601.8|10612.7|10603.1|10607.3|10599.4|27
1595796000000|2020-07-26 20:40:00|10610.6|10602.5|10606.3|10600.4|10612.7|10603.1|10604.9|10598.9|42
1595796300000|2020-07-26 20:45:00|10608.5|10596.5|10610.9|10605.3|10613.2|10606.2|10606.3|10596.5|51
1595796600000|2020-07-26 20:50:00|10610.8|10604.4|10607.4|10599.1|10612.6|10606.2|10606.2|10599.1|62
1595796900000|2020-07-26 20:55:00|10606.1|10599.2|10607|10602|10611.1|10602|10606.1|10599.2|36
1595797200000|2020-07-26 21:00:00|10608.6|10600.4|10608.4|10600.8|10612.4|10603|10607.3|10597|66
1595797500000|2020-07-26 21:05:00|10607.3|10601.3|10612.9|10607.4|10614.8|10609.8|10607.2|10600.8|160
1595797800000|2020-07-26 21:10:00|10612.8|10607.3|10612.8|10606.6|10613.9|10607.5|10612.2|10606|91
1595798100000|2020-07-26 21:15:00|10612.9|10606.5|10613.3|10606.7|10613.6|10607.4|10612.4|10605.7|93
1595798400000|2020-07-26 21:20:00|10613.1|10606.3|10606|10599.5|10614.1|10607.2|10605.5|10597.5|202
1595798700000|2020-07-26 21:25:00|10606.8|10601.6|10605.1|10603.1|10608.7|10603.9|10604.7|10599.4|318
1595799000000|2020-07-26 21:30:00|10608.2|10601.1|10605|10603|10608.2|10603.9|10604|10600.1|168
1595799300000|2020-07-26 21:35:00|10604.9|10602.9|10605.3|10603.3|10609|10604.4|10604.9|10601|117
1595799600000|2020-07-26 21:40:00|10605.6|10603.6|10605.4|10603.4|10606.2|10604.2|10605|10603|54
1595799900000|2020-07-26 21:45:00|10605.5|10603.5|10605|10603|10607|10604.3|10604.8|10601.7|109
1595800200000|2020-07-26 21:50:00|10605.1|10603.1|10605.6|10603.6|10606.9|10603.8|10604.4|10601.1|118
1595800500000|2020-07-26 21:55:00|10605.7|10603.7|10605.6|10603.6|10607.8|10605.8|10605.3|10602.1|88
1595800800000|2020-07-26 22:00:00|10605.8|10603.8|10603.7|10602.7|10609.4|10604.4|10603.1|10600|759
1595801100000|2020-07-26 22:05:00|10603.5|10602.5|10601.6|10600.6|10604.7|10603|10600.5|10599.2|467
1595801400000|2020-07-26 22:10:00|10601.9|10600.4|10596.6|10595.6|10602|10600.7|10595.3|10594|441
1595801700000|2020-07-26 22:15:00|10596.9|10595.9|10596|10595|10598.4|10597|10595.6|10594.6|406
1595802000000|2020-07-26 22:20:00|10595.9|10594.9|10595.5|10594.5|10596.7|10595.7|10593.8|10592.4|416
1595802300000|2020-07-26 22:25:00|10595.9|10594.1|10595|10594|10596.4|10595.3|10593.2|10591.8|496
1595802600000|2020-07-26 22:30:00|10595.1|10594.1|10589.8|10588.8|10596.2|10595.2|10589.1|10587.9|523
1595802900000|2020-07-26 22:35:00|10589.9|10588.9|10588.3|10587.3|10590.2|10588.9|10587.8|10586.8|396
1595803200000|2020-07-26 22:40:00|10588.7|10587.7|10592|10591|10592.5|10591.3|10588.2|10587|272
1595803500000|2020-07-26 22:45:00|10592.1|10591.1|10595.7|10594.7|10596.6|10595.3|10591.2|10590.2|438
1595803800000|2020-07-26 22:50:00|10595.6|10594.6|10597.3|10596.3|10598|10597|10595.3|10594.3|306
1595804100000|2020-07-26 22:55:00|10597.5|10596.5|10598.9|10597.9|10599.7|10598.7|10596.4|10595.4|397
1595804400000|2020-07-26 23:00:00|10599|10598|10599.9|10598.9|10601.2|10600.2|10597.6|10596.6|485
1595804700000|2020-07-26 23:05:00|10600|10599|10602.7|10601.7|10603.6|10602.6|10599.3|10598.3|337
1595805000000|2020-07-26 23:10:00|10602.8|10601.8|10605|10604|10605.3|10604.3|10602.1|10601.1|342
1595805300000|2020-07-26 23:15:00|10604.9|10603.9|10605.1|10604.1|10605.8|10604.8|10603.2|10602.2|348
1595805600000|2020-07-26 23:20:00|10605.2|10604.2|10602.9|10601.9|10605.8|10604.8|10602.8|10601.8|372
1595805900000|2020-07-26 23:25:00|10602.8|10601.8|10603.4|10602.4|10605.3|10604.3|10601.3|10600.3|337
1595806200000|2020-07-26 23:30:00|10603.5|10602.5|10597.6|10596.6|10603.5|10602.5|10597|10596|446
1595806500000|2020-07-26 23:35:00|10597.5|10596.5|10602.1|10601.1|10604.8|10603.8|10597.1|10596.1|311
1595806800000|2020-07-26 23:40:00|10602.2|10601.2|10604.9|10603.9|10605.5|10604.6|10601.8|10600.8|331
1595807100000|2020-07-26 23:45:00|10604.8|10603.8|10602.7|10601.7|10606.1|10605.1|10602|10601.1|395
1595807400000|2020-07-26 23:50:00|10602.6|10601.6|10599.3|10598.3|10603.8|10602.8|10598.9|10598.1|495
1595807700000|2020-07-26 23:55:00|10599.6|10598.6|10599.8|10598.8|10600.9|10599.9|10597.5|10596.5|373
1595808000000|2020-07-27 00:00:00|10599.9|10598.9|10595.3|10594.3|10600.9|10600.1|10593.9|10593.1|537
1595808300000|2020-07-27 00:05:00|10595.4|10594.4|10596.2|10595.2|10597.3|10596.3|10593.2|10592.2|566
1595808600000|2020-07-27 00:10:00|10596.3|10595.3|10604.5|10603.5|10605.4|10604.7|10596.3|10595.3|490
1595808900000|2020-07-27 00:15:00|10604.4|10603.4|10604.9|10603.9|10605.3|10604.5|10599.9|10599.1|472
1595809200000|2020-07-27 00:20:00|10605|10604|10603.1|10602.1|10605.6|10604.7|10601.6|10600.8|547
1595809500000|2020-07-27 00:25:00|10602.9|10602.2|10605.3|10604.6|10605.7|10604.8|10602.7|10601.7|520
1595809800000|2020-07-27 00:30:00|10605.6|10604.5|10601.7|10600.7|10605.6|10604.7|10601.3|10600.3|488
1595810100000|2020-07-27 00:35:00|10601.8|10600.8|10592.4|10591.4|10602.6|10601.7|10591.2|10590.2|706
1595810400000|2020-07-27 00:40:00|10592.5|10591.5|10591.1|10590.1|10593.2|10592.2|10586.6|10585.6|682
1595810700000|2020-07-27 00:45:00|10591.2|10590.2|10590.3|10589.6|10592.4|10591.7|10589.4|10588.4|427
1595811000000|2020-07-27 00:50:00|10590.4|10589.7|10583.8|10582.8|10591.2|10590.2|10582.3|10581.5|753
1595811300000|2020-07-27 00:55:00|10583|10582|10580.5|10579.5|10583.8|10582.8|10579.9|10579.1|579
1595811600000|2020-07-27 01:00:00|10581|10580|10581.3|10580.3|10581.9|10581|10578.1|10577.2|695
1595811900000|2020-07-27 01:05:00|10581.4|10580.4|10579.7|10578.7|10582.5|10581.6|10578.1|10577.1|564
1595812200000|2020-07-27 01:10:00|10579.9|10578.9|10581.5|10580.5|10582.7|10581.7|10577.5|10576.5|560
1595812500000|2020-07-27 01:15:00|10581.6|10580.6|10583.2|10582.2|10585|10584.2|10580.8|10580|499
1595812800000|2020-07-27 01:20:00|10583.1|10582.1|10584.5|10583.5|10585|10584|10582.3|10581.6|372
1595813100000|2020-07-27 01:25:00|10584.4|10583.7|10583|10582|10585.7|10584.8|10580.1|10579.1|424
1595813400000|2020-07-27 01:30:00|10582.9|10581.9|10575.7|10574.7|10585|10584|10575.1|10574.4|562
1595813700000|2020-07-27 01:35:00|10575.8|10574.8|10576|10575|10578.3|10577.3|10574|10573.1|554
1595814000000|2020-07-27 01:40:00|10575.9|10574.9|10571.7|10570.7|10576|10575|10571.1|10570.1|547
1595814300000|2020-07-27 01:45:00|10571.8|10570.8|10570.1|10569.1|10574.7|10573.9|10569.5|10568.5|463
1595814600000|2020-07-27 01:50:00|10570|10569|10569.9|10568.9|10570.6|10569.7|10565.2|10564.2|528
1595814900000|2020-07-27 01:55:00|10570|10569|10570.3|10569.3|10570.7|10569.9|10567.9|10567.1|465
1595815200000|2020-07-27 02:00:00|10570.4|10569.4|10569.8|10569.1|10570.9|10570|10567.9|10567.1|541
1595815500000|2020-07-27 02:05:00|10570|10569.3|10570.3|10569.3|10570.4|10569.5|10568.1|10567.2|428
1595815800000|2020-07-27 02:10:00|10570.2|10569.2|10561.3|10560.3|10570.9|10569.9|10560.8|10559.9|487
1595816100000|2020-07-27 02:15:00|10561.2|10560.2|10565.1|10564.1|10565.2|10564.3|10560.8|10560|363
1595816400000|2020-07-27 02:20:00|10565.2|10564.2|10564.8|10564.1|10566.4|10565.6|10563|10562.1|368
1595816700000|2020-07-27 02:25:00|10564.9|10563.9|10562|10561|10565|10564.2|10560.8|10560|393
1595817000000|2020-07-27 02:30:00|10561.9|10560.9|10561.6|10560.9|10564.8|10564|10560.7|10560|396
1595817300000|2020-07-27 02:35:00|10561.5|10560.8|10561.7|10560.7|10564.8|10564|10561.2|10560.2|362
1595817600000|2020-07-27 02:40:00|10561.6|10560.6|10557.5|10556.5|10562.2|10561.4|10556.9|10555.9|488
1595817900000|2020-07-27 02:45:00|10557.6|10556.6|10557.3|10556.3|10559.2|10558.3|10556.3|10555.4|593
1595818200000|2020-07-27 02:50:00|10557.2|10556.2|10559.4|10558.4|10560|10559.1|10555.6|10554.7|529
1595818500000|2020-07-27 02:55:00|10559.3|10558.3|10557.3|10556.3|10559.6|10558.6|10556.2|10555.4|438
1595818800000|2020-07-27 03:00:00|10557.4|10556.7|10557.3|10556.3|10558.4|10557.6|10556.4|10555.5|341
1595819100000|2020-07-27 03:05:00|10557.4|10556.4|10557.3|10556.3|10557.4|10556.5|10555.5|10554.5|362
1595819400000|2020-07-27 03:10:00|10557.1|10556.4|10554.4|10553.7|10558.9|10557.9|10553.9|10553.2|464
1595819700000|2020-07-27 03:15:00|10554|10553.3|10550.7|10549.7|10555.2|10554.3|10545.5|10544.5|875
1595820000000|2020-07-27 03:20:00|10550.6|10549.6|10557.9|10557.2|10557.9|10557.2|10550.5|10549.5|709
1595820300000|2020-07-27 03:25:00|10557.8|10557.1|10550.6|10549.9|10557.8|10557.1|10550|10549.1|492
1595820600000|2020-07-27 03:30:00|10550.8|10549.8|10552.7|10551.7|10554.7|10553.8|10550|10549|504
1595820900000|2020-07-27 03:35:00|10552.5|10551.5|10553.2|10552.5|10555|10554.1|10551.3|10550.6|479
1595821200000|2020-07-27 03:40:00|10553.6|10552.9|10555.3|10554.3|10556.5|10555.6|10553.6|10552.6|438
1595821500000|2020-07-27 03:45:00|10555.2|10554.2|10555.1|10554.1|10556.7|10555.7|10552.8|10551.9|440
1595821800000|2020-07-27 03:50:00|10555|10554|10554.7|10553.7|10557.1|10556.3|10554.4|10553.4|354
1595822100000|2020-07-27 03:55:00|10554.8|10553.8|10556.8|10556.1|10557.3|10556.5|10554.1|10553.4|445
1595822400000|2020-07-27 04:00:00|10556.9|10556.2|10560.2|10559.5|10560.9|10560.1|10556.1|10555.1|484
1595822700000|2020-07-27 04:05:00|10560.3|10559.6|10562.6|10561.6|10562.8|10562.1|10559.7|10558.9|439
1595823000000|2020-07-27 04:10:00|10562.7|10561.7|10562.2|10561.2|10563.7|10562.8|10561|10560.3|343
1595823300000|2020-07-27 04:15:00|10562.1|10561.1|10563.6|10562.6|10563.9|10562.9|10561.9|10561|355
1595823600000|2020-07-27 04:20:00|10563.7|10562.7|10564.2|10563.2|10564.8|10564.1|10562.6|10561.8|352
1595823900000|2020-07-27 04:25:00|10564.3|10563.3|10563.7|10563|10564.3|10563.5|10563|10562.2|242
1595824200000|2020-07-27 04:30:00|10563.8|10563.1|10563.1|10562.4|10563.8|10563.1|10562.2|10561.4|261
1595824500000|2020-07-27 04:35:00|10563|10562.3|10564.1|10563.4|10565.8|10565.1|10563|10562.3|317
1595824800000|2020-07-27 04:40:00|10564.2|10563.5|10566.2|10565.5|10566.3|10565.6|10563.1|10562.1|243
1595825100000|2020-07-27 04:45:00|10566.1|10565.4|10566.1|10565.4|10566.3|10565.6|10565.6|10564.8|151
1595825400000|2020-07-27 04:50:00|10566.2|10565.5|10562.4|10561.4|10566.9|10566.2|10562|10561.2|297
1595825700000|2020-07-27 04:55:00|10562.3|10561.3|10560.1|10559.4|10562.8|10562|10559.3|10558.4|467
1595826000000|2020-07-27 05:00:00|10560.2|10559.2|10563.9|10562.9|10564.3|10563.4|10559.4|10558.6|375
1595826300000|2020-07-27 05:05:00|10563.6|10562.6|10559|10558|10563.7|10562.7|10558.7|10557.8|335
1595826600000|2020-07-27 05:10:00|10558.8|10558.1|10559.5|10558.8|10559.7|10559|10558.2|10557.2|253
1595826900000|2020-07-27 05:15:00|10559.7|10558.7|10560.7|10559.7|10562|10561.3|10559|10558.3|316
1595827200000|2020-07-27 05:20:00|10560.6|10559.6|10562.5|10561.8|10562.7|10561.9|10560.1|10559.1|296
1595827500000|2020-07-27 05:25:00|10562.6|10561.6|10564.7|10564|10564.9|10564|10562.5|10561.6|254
1595827800000|2020-07-27 05:30:00|10564.6|10563.6|10564.5|10563.5|10565|10564.2|10562.9|10562.1|296
1595828100000|2020-07-27 05:35:00|10564.3|10563.6|10563.7|10563|10564.3|10563.6|10562.9|10562.1|172
1595828400000|2020-07-27 05:40:00|10563.9|10562.9|10563.3|10562.3|10564.2|10563.3|10562.9|10562.1|230
1595828700000|2020-07-27 05:45:00|10563.4|10562.4|10564.2|10563.5|10564.2|10563.5|10563.2|10562.2|244
1595829000000|2020-07-27 05:50:00|10564.1|10563.4|10567|10566.3|10567.1|10566.4|10563.5|10562.6|265
1595829300000|2020-07-27 05:55:00|10566.9|10566.2|10563.3|10562.6|10567.3|10566.4|10563|10562.1|407
1595829600000|2020-07-27 06:00:00|10563.4|10562.7|10566.5|10565.5|10566.8|10566.1|10562.3|10561.5|427
1595829900000|2020-07-27 06:05:00|10566.4|10565.4|10565.2|10564.5|10566.5|10565.6|10563.6|10562.7|300
1595830200000|2020-07-27 06:10:00|10565.4|10564.4|10565.5|10564.8|10565.8|10565|10564|10563.2|358
1595830500000|2020-07-27 06:15:00|10565.4|10564.7|10564.4|10563.4|10566.4|10565.7|10563.7|10563|340
1595830800000|2020-07-27 06:20:00|10564.5|10563.5|10556.8|10556.1|10564.5|10563.5|10556.6|10555.7|448
1595831100000|2020-07-27 06:25:00|10556.9|10556.2|10555.7|10554.7|10558.5|10557.6|10554.7|10553.8|387
1595831400000|2020-07-27 06:30:00|10555.8|10554.8|10553.3|10552.6|10556.5|10555.8|10552.1|10551.2|409
1595831700000|2020-07-27 06:35:00|10553.4|10552.7|10550.2|10549.2|10553.9|10553|10550|10549.2|311
1595832000000|2020-07-27 06:40:00|10550|10549.3|10542.8|10542.1|10550.3|10549.4|10542.7|10541.9|420
1595832300000|2020-07-27 06:45:00|10543|10542|10542.4|10541.7|10545.5|10544.8|10538.7|10537.7|515
1595832600000|2020-07-27 06:50:00|10542.3|10541.6|10545.1|10544.4|10545.3|10544.5|10542.3|10541.6|353
1595832900000|2020-07-27 06:55:00|10545.2|10544.5|10548.1|10547.1|10549.5|10548.8|10544.6|10543.8|629
1595833200000|2020-07-27 07:00:00|10548.2|10547.2|10549.6|10548.9|10549.7|10548.9|10545|10544.2|664
1595833500000|2020-07-27 07:05:00|10549.4|10548.7|10553.6|10552.9|10554.2|10553.5|10548.4|10547.5|531
1595833800000|2020-07-27 07:10:00|10553.5|10552.8|10547.1|10546.1|10553.8|10553.1|10546.9|10546|440
1595834100000|2020-07-27 07:15:00|10547.2|10546.2|10547.5|10546.5|10550.1|10549.2|10546.8|10545.9|489
1595834400000|2020-07-27 07:20:00|10547.4|10546.7|10549.2|10548.5|10549.6|10548.8|10545.6|10544.8|447
1595834700000|2020-07-27 07:25:00|10549.1|10548.4|10551.6|10550.9|10551.8|10551|10547.8|10547|405
1595835000000|2020-07-27 07:30:00|10551.8|10550.8|10556|10555|10556.1|10555.4|10551|10550.2|446
1595835300000|2020-07-27 07:35:00|10555.9|10555.2|10561|10560|10561.7|10561|10555.7|10555|642
1595835600000|2020-07-27 07:40:00|10560.8|10560.1|10558.4|10557.7|10561.5|10560.8|10557.5|10556.6|431
1595835900000|2020-07-27 07:45:00|10558.1|10557.4|10561.7|10561|10562.2|10561.5|10556.3|10555.6|421
1595836200000|2020-07-27 07:50:00|10561.9|10560.9|10560.5|10559.5|10561.9|10561|10559|10558.2|423
1595836500000|2020-07-27 07:55:00|10560.6|10559.6|10557.6|10556.6|10561.5|10560.5|10556.9|10556|521
1595836800000|2020-07-27 08:00:00|10557.5|10556.5|10553.6|10552.6|10557.6|10556.8|10552.9|10552|405
1595837100000|2020-07-27 08:05:00|10553.4|10552.7|10556.5|10555.5|10557.1|10556.1|10553.1|10552.3|386
1595837400000|2020-07-27 08:10:00|10556.3|10555.6|10555.3|10554.3|10558.6|10557.8|10555.1|10554.2|407
1595837700000|2020-07-27 08:15:00|10555.1|10554.4|10553.9|10552.9|10556.5|10555.7|10552.7|10552|314
1595838000000|2020-07-27 08:20:00|10554|10553|10549.5|10548.8|10554.8|10554.1|10548.6|10547.8|386
1595838300000|2020-07-27 08:25:00|10549.6|10548.9|10547.6|10546.9|10550|10549.3|10546.8|10545.9|398
1595838600000|2020-07-27 08:30:00|10547.5|10546.8|10549.1|10548.4|10550.5|10549.8|10547.5|10546.7|341
1595838900000|2020-07-27 08:35:00|10549.2|10548.2|10544.1|10543.1|10549.6|10548.9|10542.2|10541.4|544
1595839200000|2020-07-27 08:40:00|10544.2|10543.2|10550.8|10549.8|10551.4|10550.6|10544.1|10543.1|462
1595839500000|2020-07-27 08:45:00|10550.9|10549.9|10544.9|10544.2|10551.4|10550.6|10544.4|10543.6|424
1595839800000|2020-07-27 08:50:00|10544.8|10544.1|10547.3|10546.6|10549.1|10548.4|10544.5|10543.7|425
1595840100000|2020-07-27 08:55:00|10547.4|10546.7|10552.7|10552|10553|10552.3|10547.2|10546.5|572
1595840400000|2020-07-27 09:00:00|10552.8|10551.8|10551.7|10551|10552.8|10551.9|10548.9|10548|529
1595840700000|2020-07-27 09:05:00|10551.9|10551.2|10548.6|10547.9|10553|10552.1|10548.6|10547.7|442
1595841000000|2020-07-27 09:10:00|10548.7|10548|10551.8|10550.8|10553.1|10552.3|10548.4|10547.7|411
1595841300000|2020-07-27 09:15:00|10551.9|10550.9|10554.1|10553.4|10554.2|10553.5|10551.5|10550.5|362
1595841600000|2020-07-27 09:20:00|10554|10553.3|10550.6|10549.9|10554.6|10553.9|10550.5|10549.8|383
1595841900000|2020-07-27 09:25:00|10550.7|10550|10545.6|10544.6|10551.3|10550.6|10544.9|10544.2|376
1595842200000|2020-07-27 09:30:00|10545.7|10544.7|10543.1|10542.1|10547.6|10546.9|10542.6|10541.7|364
1595842500000|2020-07-27 09:35:00|10543|10542|10537|10536|10543.2|10542.3|10536.1|10535.4|492
1595842800000|2020-07-27 09:40:00|10536.9|10535.9|10537.5|10536.5|10538.8|10537.9|10536.8|10535.9|326
1595843100000|2020-07-27 09:45:00|10537.4|10536.4|10535.4|10534.4|10537.9|10537.2|10535.3|10534.4|319
1595843400000|2020-07-27 09:50:00|10535.5|10534.5|10532|10531.3|10535.5|10534.5|10531.4|10530.7|419
1595843700000|2020-07-27 09:55:00|10531.9|10531.2|10534.3|10533.3|10535.5|10534.7|10530.4|10529.7|331
1595844000000|2020-07-27 10:00:00|10534.4|10533.4|10532.7|10531.7|10535.2|10534.3|10530.6|10529.9|362
1595844300000|2020-07-27 10:05:00|10532.4|10531.4|10530.8|10530.1|10534.1|10533.3|10530.6|10529.8|250
1595844600000|2020-07-27 10:10:00|10530.7|10530|10528.4|10527.7|10531.1|10530.3|10527.6|10526.7|384
1595844900000|2020-07-27 10:15:00|10528.8|10527.8|10528.1|10527.1|10532.2|10531.4|10527.3|10526.6|433
1595845200000|2020-07-27 10:20:00|10528|10527|10526.9|10526.2|10532.1|10531.3|10526.8|10526.1|471
1595845500000|2020-07-27 10:25:00|10526.8|10526.1|10526.2|10525.2|10530|10529.3|10525|10524.3|519
1595845800000|2020-07-27 10:30:00|10526.1|10525.4|10526.4|10525.7|10529.2|10528.2|10525.7|10525|442
1595846100000|2020-07-27 10:35:00|10526.2|10525.5|10526.4|10525.7|10527.4|10526.6|10525.4|10524.7|356
1595846400000|2020-07-27 10:40:00|10526.5|10525.5|10528.4|10527.7|10530.8|10530.1|10526.4|10525.5|345
1595846700000|2020-07-27 10:45:00|10528.3|10527.6|10526.4|10525.7|10530.1|10529.4|10526.3|10525.6|373
1595847000000|2020-07-27 10:50:00|10525.9|10525.4|10527.8|10527.1|10527.9|10527.1|10525.6|10524.9|270
1595847300000|2020-07-27 10:55:00|10527.7|10527|10528|10527|10529.9|10529.2|10527|10526.3|302
1595847600000|2020-07-27 11:00:00|10528.1|10527.1|10526.6|10525.9|10529.4|10528.5|10526.5|10525.8|320
1595847900000|2020-07-27 11:05:00|10526.5|10525.8|10534|10533.3|10535.3|10534.6|10526.5|10525.8|426
1595848200000|2020-07-27 11:10:00|10534.1|10533.4|10537|10536.3|10537.4|10536.5|10531.9|10531.2|460
1595848500000|2020-07-27 11:15:00|10536.7|10536|10534|10533|10539.2|10538.3|10533|10532.2|519
1595848800000|2020-07-27 11:20:00|10533.9|10532.9|10534.1|10533.4|10537.3|10536.6|10532.1|10531.4|437
1595849100000|2020-07-27 11:25:00|10534.2|10533.2|10530.5|10529.5|10534.3|10533.4|10530|10529.3|330
1595849400000|2020-07-27 11:30:00|10530.6|10529.9|10526.4|10525.7|10531.4|10530.6|10525.2|10524.3|369
1595849700000|2020-07-27 11:35:00|10526.3|10525.6|10529.3|10528.6|10529.6|10528.8|10524.8|10524.1|351
1595850000000|2020-07-27 11:40:00|10529.4|10528.7|10531.2|10530.2|10531.2|10530.4|10528.7|10527.9|328
1595850300000|2020-07-27 11:45:00|10531.1|10530.4|10535.7|10534.7|10536.7|10535.7|10530.5|10529.5|394
1595850600000|2020-07-27 11:50:00|10535.6|10534.6|10533.9|10532.9|10535.9|10535.1|10533.1|10532.2|350
1595850900000|2020-07-27 11:55:00|10534.4|10533.2|10531.1|10530.1|10536.4|10535.5|10530|10529|507
1595851200000|2020-07-27 12:00:00|10530.7|10530|10533.5|10532.8|10535.6|10534.7|10530.3|10529.5|652
1595851500000|2020-07-27 12:05:00|10533.8|10532.9|10533.5|10532.5|10534|10533.1|10531.3|10530.3|575
1595851800000|2020-07-27 12:10:00|10533.6|10532.6|10533.8|10532.8|10537.4|10536.5|10529.3|10528.4|777
1595852100000|2020-07-27 12:15:00|10533.6|10532.9|10535.6|10534.6|10535.7|10534.9|10533.3|10532.5|523
1595852400000|2020-07-27 12:20:00|10535.8|10534.9|10539.7|10538.7|10541.9|10540.9|10535.5|10534.7|656
1595852700000|2020-07-27 12:25:00|10539.8|10538.8|10539.8|10535.4|10541.8|10540.9|10536.3|10534.9|450
1595853000000|2020-07-27 12:30:00|10539.1|10535.9|10537.4|10536.7|10539.7|10538.8|10536.7|10534.9|568
1595853300000|2020-07-27 12:35:00|10537.3|10536.6|10541.2|10540.5|10542.6|10541.8|10537.2|10536.4|640
1595853600000|2020-07-27 12:40:00|10541.4|10540.4|10545.3|10544.3|10545.3|10544.3|10539.7|10539|566
1595853900000|2020-07-27 12:45:00|10545.2|10544.2|10542.2|10541.2|10545.2|10544.2|10540.2|10539.3|651
1595854200000|2020-07-27 12:50:00|10542.1|10541.1|10546.5|10545.5|10548.1|10547.3|10541.6|10540.9|574
1595854500000|2020-07-27 12:55:00|10546.6|10545.6|10542.5|10541.5|10546.6|10545.7|10541.7|10540.9|529
1595854800000|2020-07-27 13:00:00|10542.6|10541.6|10536.3|10535.6|10542.6|10541.7|10535.2|10534.3|479
1595855100000|2020-07-27 13:05:00|10536.4|10535.7|10541.8|10541.1|10544.8|10543.9|10536.3|10535.5|705
1595855400000|2020-07-27 13:10:00|10542.2|10541.5|10544|10543|10544.2|10543.4|10540.4|10539.5|558
1595855700000|2020-07-27 13:15:00|10544.1|10543.1|10539.8|10539.1|10544.4|10543.6|10539.8|10539|446
1595856000000|2020-07-27 13:20:00|10539.9|10539.2|10547.4|10546.4|10547.9|10546.9|10539.4|10538.5|414
1595856300000|2020-07-27 13:25:00|10546.9|10545.9|10543.8|10542.8|10548|10547.1|10542.4|10541.7|601
1595856600000|2020-07-27 13:30:00|10543.7|10543|10537.6|10536.6|10544.4|10543.7|10536|10535.1|634
1595856900000|2020-07-27 13:35:00|10537.5|10536.5|10536.8|10535.8|10539.1|10538.2|10535.4|10534.7|506
1595857200000|2020-07-27 13:40:00|10536.9|10536.2|10532.3|10531.3|10538.4|10537.6|10531|10530.2|593
1595857500000|2020-07-27 13:45:00|10532.4|10531.4|10528.1|10527.4|10532.9|10532|10527.4|10526.7|649
1595857800000|2020-07-27 13:50:00|10528|10527.3|10522.2|10521.5|10528.9|10528.1|10521.4|10520.4|706
1595858100000|2020-07-27 13:55:00|10522.4|10521.7|10518.9|10517.9|10523.4|10522.6|10517.4|10516.6|677
1595858400000|2020-07-27 14:00:00|10519.1|10518.1|10524.1|10523.1|10527.4|10526.4|10519.1|10518.1|765
1595858700000|2020-07-27 14:05:00|10524|10523.3|10522|10521|10525.1|10524.3|10521.2|10520.2|611
1595859000000|2020-07-27 14:10:00|10521.9|10520.9|10521.1|10520.4|10523.3|10522.4|10520.6|10519.7|500
1595859300000|2020-07-27 14:15:00|10521.2|10520.5|10525.5|10524.8|10526.1|10525.4|10521.2|10520.5|509
1595859600000|2020-07-27 14:20:00|10525.4|10524.7|10523.3|10522.6|10528.2|10527.5|10523.3|10522.6|549
1595859900000|2020-07-27 14:25:00|10523.9|10523.2|10519.6|10518.6|10524.1|10523.4|10518.7|10517.8|596
1595860200000|2020-07-27 14:30:00|10519.5|10518.5|10515.6|10514.6|10519.9|10518.9|10515.3|10514.5|628
1595860500000|2020-07-27 14:35:00|10515.5|10514.5|10515.5|10514.8|10519|10518.2|10515.3|10514.4|606
1595860800000|2020-07-27 14:40:00|10515.4|10514.7|10514.1|10513.4|10518.2|10517.4|10513.5|10512.6|625
1595861100000|2020-07-27 14:45:00|10513.8|10513.1|10513.5|10512.8|10515.8|10515.1|10512.2|10511.3|492
1595861400000|2020-07-27 14:50:00|10513.4|10512.7|10518.1|10517.4|10518.9|10518.1|10512|10511.3|536
1595861700000|2020-07-27 14:55:00|10518.2|10517.5|10514.3|10513.6|10518.2|10517.5|10512.6|10511.9|628
1595862000000|2020-07-27 15:00:00|10514.2|10513.5|10516.6|10515.9|10517.9|10517|10512.4|10511.7|541
1595862300000|2020-07-27 15:05:00|10516.5|10515.8|10518.2|10517.2|10521.1|10520.4|10515.5|10514.8|457
1595862600000|2020-07-27 15:10:00|10518.3|10517.3|10514.3|10513.6|10518.4|10517.4|10514.3|10513.5|382
1595862900000|2020-07-27 15:15:00|10514.4|10513.4|10514.8|10514.1|10516.4|10515.6|10513|10512.3|467
1595863200000|2020-07-27 15:20:00|10514.9|10514.2|10517.8|10517.1|10520.1|10519.1|10513.8|10512.9|357
1595863500000|2020-07-27 15:25:00|10517.7|10517|10519.8|10518.8|10521.7|10521|10517.6|10516.9|426
1595863800000|2020-07-27 15:30:00|10519.9|10518.9|10524|10523|10525.7|10525|10519|10518.3|567
1595864100000|2020-07-27 15:35:00|10524.1|10523.1|10524.1|10523.4|10527.3|10526.5|10523.2|10522.4|463
1595864400000|2020-07-27 15:40:00|10524.6|10523.9|10528.8|10528.1|10529.3|10528.3|10524.3|10523.6|421
1595864700000|2020-07-27 15:45:00|10528.9|10528.2|10528|10527|10529.2|10528.3|10525.7|10524.8|330
1595865000000|2020-07-27 15:50:00|10528.1|10527.1|10528.6|10527.9|10533|10532.1|10527.6|10526.6|449
1595865300000|2020-07-27 15:55:00|10528.5|10527.8|10530|10529.3|10531.8|10531.1|10528.2|10527.5|385
1595865600000|2020-07-27 16:00:00|10529.7|10529|10531.4|10530.4|10534.1|10533.2|10527.6|10526.9|501
1595865900000|2020-07-27 16:05:00|10531.5|10530.5|10531.5|10530.8|10533.2|10532.3|10529.1|10528.4|321
1595866200000|2020-07-27 16:10:00|10531.4|10530.7|10531.8|10531.1|10533.8|10533|10529.1|10528.4|428
1595866500000|2020-07-27 16:15:00|10531.9|10530.9|10526.8|10525.8|10532|10531.1|10526.4|10525.6|470
1595866800000|2020-07-27 16:20:00|10526.7|10525.7|10525.7|10524.7|10528.1|10527.2|10525.2|10524.2|425
1595867100000|2020-07-27 16:25:00|10525.3|10524.6|10525.6|10524.9|10526.3|10525.6|10524.5|10523.5|294
1595867400000|2020-07-27 16:30:00|10525.8|10525.1|10525.8|10524.8|10527.3|10526.4|10524.8|10524.1|304
1595867700000|2020-07-27 16:35:00|10525.7|10525|10525.4|10524.4|10527.5|10526.7|10525|10524.1|281
1595868000000|2020-07-27 16:40:00|10525.3|10524.3|10526.2|10525.2|10526.5|10525.6|10524.4|10523.7|170
1595868300000|2020-07-27 16:45:00|10526.1|10525.4|10527.9|10526.9|10529.3|10528.4|10525.4|10524.4|356
1595868600000|2020-07-27 16:50:00|10528|10527|10531.1|10530.1|10531.3|10530.6|10527.1|10526.3|311
1595868900000|2020-07-27 16:55:00|10531.2|10530.2|10530.3|10529.6|10531.6|10530.8|10529.7|10528.9|353
1595869200000|2020-07-27 17:00:00|10530.2|10529.5|10528.6|10527.9|10530.4|10529.7|10528|10527|289
1595869500000|2020-07-27 17:05:00|10528.7|10527.7|10527.7|10526.7|10529.4|10528.4|10527.5|10526.7|180
1595869800000|2020-07-27 17:10:00|10527.6|10526.9|10529.9|10528.9|10530|10529.2|10527.5|10526.8|204
1595870100000|2020-07-27 17:15:00|10530|10529|10529.5|10528.8|10530.2|10529.5|10529.1|10528.3|187
1595870400000|2020-07-27 17:20:00|10529.4|10528.7|10531.3|10530.3|10531.3|10530.4|10529.4|10528.6|209
1595870700000|2020-07-27 17:25:00|10531.1|10530.4|10529.9|10528.9|10531.6|10530.8|10529.8|10528.9|161
1595871000000|2020-07-27 17:30:00|10530|10529|10528.9|10527.9|10530.1|10529.1|10528.7|10527.7|242
1595871300000|2020-07-27 17:35:00|10528.8|10527.8|10530.1|10529.1|10531.3|10530.4|10528.7|10527.8|261
1595871600000|2020-07-27 17:40:00|10530.2|10529.2|10531.6|10530.9|10531.9|10531|10530.1|10529.1|207
1595871900000|2020-07-27 17:45:00|10531.4|10530.7|10530.6|10529.6|10531.8|10531|10529.8|10529|236
1595872200000|2020-07-27 17:50:00|10530.4|10529.7|10532.2|10531.5|10532.3|10531.6|10530.1|10529.2|137
1595872500000|2020-07-27 17:55:00|10532.3|10531.6|10530.5|10529.8|10532.7|10532|10530.5|10529.8|280
1595872800000|2020-07-27 18:00:00|10530.1|10529.4|10532.6|10531.6|10533.3|10532.6|10530|10529.3|290
1595873100000|2020-07-27 18:05:00|10532.7|10531.7|10534.9|10534.2|10535|10534.3|10530.8|10530.1|220
1595873400000|2020-07-27 18:10:00|10534.8|10534.1|10532.7|10531.7|10536.1|10535.4|10532.5|10531.7|261
1595873700000|2020-07-27 18:15:00|10532.5|10531.8|10534.3|10533.6|10534.6|10533.9|10531.7|10531|199
1595874000000|2020-07-27 18:20:00|10534.4|10533.7|10532.9|10531.9|10534.4|10533.7|10531.4|10530.6|270
1595874300000|2020-07-27 18:25:00|10533|10532|10533.3|10532.6|10533.8|10533.1|10531.4|10530.6|273
1595874600000|2020-07-27 18:30:00|10533.4|10532.7|10532.4|10531.7|10533.7|10533|10531.6|10530.9|235
1595874900000|2020-07-27 18:35:00|10532.3|10531.6|10531.1|10530.4|10532.4|10531.7|10530.5|10529.8|234
1595875200000|2020-07-27 18:40:00|10531|10530.3|10535.5|10534.8|10535.6|10534.9|10531|10530.3|239
1595875500000|2020-07-27 18:45:00|10535.6|10534.6|10537.1|10536.4|10537.3|10536.5|10535.2|10534.4|239
1595875800000|2020-07-27 18:50:00|10537.3|10536.3|10539.1|10538.4|10539.1|10538.4|10535.8|10535.1|325
1595876100000|2020-07-27 18:55:00|10539.2|10538.5|10538.7|10538|10539.6|10538.9|10537.6|10536.9|267
1595876400000|2020-07-27 19:00:00|10538.9|10537.9|10538.3|10537.3|10539.9|10539.1|10538.1|10537.3|260
1595876700000|2020-07-27 19:05:00|10538.2|10537.5|10540.9|10540.2|10541|10540.3|10538.1|10537.4|244
1595877000000|2020-07-27 19:10:00|10540.7|10540|10543.4|10542.4|10543.9|10543|10539.9|10539.1|270
1595877300000|2020-07-27 19:15:00|10543.5|10542.5|10543|10542.3|10543.9|10542.9|10541.9|10541.1|255
1595877600000|2020-07-27 19:20:00|10543.1|10542.4|10541.6|10540.9|10544|10543.3|10540.3|10539.6|226
1595877900000|2020-07-27 19:25:00|10541.8|10541.1|10543.2|10542.5|10543.6|10542.8|10541|10540.3|277
1595878200000|2020-07-27 19:30:00|10543.4|10542.4|10543.8|10543.1|10543.9|10543.1|10542|10541.3|235
1595878500000|2020-07-27 19:35:00|10543.9|10542.9|10543.8|10543.1|10544.5|10543.7|10543.2|10542.5|131
1595878800000|2020-07-27 19:40:00|10543.7|10543|10544.9|10543.9|10545.9|10545|10543.7|10543|270
1595879100000|2020-07-27 19:45:00|10544.8|10543.8|10541.2|10540.5|10545.2|10544.5|10541.1|10540.4|222
1595879400000|2020-07-27 19:50:00|10541.1|10540.4|10540.4|10539.7|10542.4|10541.7|10540.3|10539.4|258
1595879700000|2020-07-27 19:55:00|10540.5|10539.8|10543.6|10542.9|10544.7|10543.8|10539.9|10539.2|308
1595880000000|2020-07-27 20:00:00|10543.7|10543|10542.5|10541.8|10545.1|10544.4|10541.4|10540.6|283
1595880300000|2020-07-27 20:05:00|10542.7|10541.7|10541.1|10540.1|10543.3|10542.6|10540.8|10539.9|116
1595880600000|2020-07-27 20:10:00|10541.2|10540.2|10541.7|10540.7|10542.2|10541.3|10541|10540.1|118
1595880900000|2020-07-27 20:15:00|10541.6|10540.6|10540.3|10539.3|10541.8|10540.9|10540.2|10539.2|143
1595881200000|2020-07-27 20:20:00|10540.2|10539.2|10540.8|10539.8|10541.8|10541|10540.2|10539.2|111
1595881500000|2020-07-27 20:25:00|10540.9|10539.9|10542.2|10541.2|10542.3|10541.3|10540.5|10539.7|128
1595881800000|2020-07-27 20:30:00|10542|10541.3|10541.3|10540.3|10543.3|10542.5|10541.2|10540.2|151
1595882100000|2020-07-27 20:35:00|10541.1|10540.4|10540.5|10539.8|10541.1|10540.4|10539.5|10538.8|97
1595882400000|2020-07-27 20:40:00|10540.4|10539.7|10540.2|10539.2|10542.1|10541.2|10540.1|10539.2|181
1595882700000|2020-07-27 20:45:00|10540.1|10539.4|10538.9|10537.9|10540.1|10539.4|10538.7|10537.8|128
1595883000000|2020-07-27 20:50:00|10539|10538|10538.2|10537.2|10540.5|10539.5|10538.2|10537.2|183
1595883300000|2020-07-27 20:55:00|10538.1|10537.1|10537.6|10536.6|10539.3|10538.3|10537.5|10536.4|290
1595883600000|2020-07-27 21:00:00|10537.7|10537|10544.7|10540.3|10544.8|10540.3|10537.7|10536.6|62
1595883900000|2020-07-27 21:05:00|10544.9|10540|10544|10539.6|10545.9|10541|10543|10538.8|235
1595884200000|2020-07-27 21:10:00|10544.1|10539.9|10544.7|10538.7|10545.8|10540.3|10542.7|10538.2|255
1595884500000|2020-07-27 21:15:00|10544.1|10538.6|10544.3|10538.3|10544.6|10539.1|10543|10537.9|195
1595884800000|2020-07-27 21:20:00|10544.4|10538.4|10544.2|10538.2|10544.8|10539.7|10540.6|10534.6|422
1595885100000|2020-07-27 21:25:00|10544.3|10538.3|10544.2|10538.9|10545.9|10540.5|10542.6|10536.6|279
1595885400000|2020-07-27 21:30:00|10544|10538.7|10541.8|10535.8|10544.6|10539.5|10539.2|10533.2|396
1595885700000|2020-07-27 21:35:00|10541.2|10535.2|10541.3|10535.3|10542|10536|10540.5|10534.5|203
1595886000000|2020-07-27 21:40:00|10541.4|10535.4|10541.3|10535.3|10542.2|10536.2|10540.8|10534.8|230
1595886300000|2020-07-27 21:45:00|10540.8|10534.8|10539.4|10533.4|10541.9|10535.9|10538.2|10533.1|328
1595886600000|2020-07-27 21:50:00|10539.6|10533.6|10540.6|10534.9|10541.4|10536.1|10538|10532.3|450
1595886900000|2020-07-27 21:55:00|10540.7|10535.7|10542.7|10536.7|10544.4|10538.4|10539.8|10535|383
1595887200000|2020-07-27 22:00:00|10542.5|10536.5|10538|10535.4|10543|10537|10537.3|10534.7|729
1595887500000|2020-07-27 22:05:00|10538.1|10535.3|10535|10531.8|10539.7|10535.8|10533.6|10531.5|725
1595887800000|2020-07-27 22:10:00|10534.9|10532|10533.2|10532.2|10535.4|10532.8|10532.3|10530.9|398
1595888100000|2020-07-27 22:15:00|10533.3|10532.3|10531.6|10530.6|10534.3|10533.1|10530.9|10529.9|301
1595888400000|2020-07-27 22:20:00|10531.7|10530.7|10530.6|10529.6|10532|10531|10530.5|10529.5|194
1595888700000|2020-07-27 22:25:00|10530.7|10529.7|10530.8|10529.8|10532.6|10531.6|10530.6|10529.6|240
1595889000000|2020-07-27 22:30:00|10530.9|10529.9|10531.2|10530.2|10531.5|10530.5|10530.1|10529.1|228
1595889300000|2020-07-27 22:35:00|10531.1|10530.1|10531.9|10530.9|10532.1|10531.1|10530.8|10529.8|125
1595889600000|2020-07-27 22:40:00|10532|10531|10531.1|10530.1|10532.8|10531.8|10530.7|10529.7|186
1595889900000|2020-07-27 22:45:00|10531.2|10530.2|10532.7|10531.7|10534.3|10533.3|10531|10530|259
1595890200000|2020-07-27 22:50:00|10532.9|10531.9|10530.8|10529.8|10534.1|10533.1|10530.8|10529.8|302
1595890500000|2020-07-27 22:55:00|10530.9|10529.9|10532.7|10531.7|10533.3|10532.3|10530.5|10529.5|212
1595890800000|2020-07-27 23:00:00|10532.5|10531.5|10532.7|10531.7|10534.5|10533.5|10530.7|10529.7|529
1595891100000|2020-07-27 23:05:00|10533.2|10532.2|10534.9|10533.9|10536|10535|10532.5|10531.5|302
1595891400000|2020-07-27 23:10:00|10535|10534|10534.3|10533.3|10535.7|10534.7|10533.7|10532.7|249
1595891700000|2020-07-27 23:15:00|10534.4|10533.4|10536.9|10535.9|10537.8|10536.9|10534.4|10533.4|277
1595892000000|2020-07-27 23:20:00|10536.8|10535.8|10538.3|10537.3|10539|10538|10535.9|10534.9|370
1595892300000|2020-07-27 23:25:00|10538.1|10537.1|10537.7|10536.7|10539.3|10538.3|10537.1|10536.1|275
1595892600000|2020-07-27 23:30:00|10537.6|10536.6|10536|10535|10538.1|10537.1|10535.7|10534.7|292
1595892900000|2020-07-27 23:35:00|10535.9|10534.9|10534.8|10533.8|10536|10535|10533.7|10532.7|314
1595893200000|2020-07-27 23:40:00|10534.9|10533.9|10532.5|10531.5|10535.6|10534.6|10532.5|10531.5|259
1595893500000|2020-07-27 23:45:00|10532.6|10531.6|10530.7|10529.7|10533|10532.2|10530.2|10529.2|356
1595893800000|2020-07-27 23:50:00|10530.8|10529.8|10534.3|10533.3|10535.2|10534.3|10529.4|10528.4|340
1595894100000|2020-07-27 23:55:00|10534.2|10533.2|10528.3|10527.3|10534.4|10533.4|10526.8|10525.8|372
1595894400000|2020-07-28 00:00:00|10528.6|10527.6|10532.6|10531.9|10533.5|10532.5|10527.3|10526.4|639
1595894700000|2020-07-28 00:05:00|10532.5|10531.8|10530.8|10530.1|10533.7|10532.9|10530.5|10529.6|351
1595895000000|2020-07-28 00:10:00|10530.9|10530.2|10525.2|10524.2|10531.2|10530.3|10524|10523.2|478
1595895300000|2020-07-28 00:15:00|10525.3|10524.3|10523.5|10522.5|10527.8|10526.9|10523.1|10522.1|413
1595895600000|2020-07-28 00:20:00|10523.4|10522.4|10523.6|10522.9|10527|10526.1|10523.2|10522.3|428
1595895900000|2020-07-28 00:25:00|10523.5|10522.8|10525.1|10524.4|10526.1|10525.1|10522.5|10521.7|280
1595896200000|2020-07-28 00:30:00|10525.2|10524.5|10527.3|10526.6|10529|10528|10525|10524.1|304
1595896500000|2020-07-28 00:35:00|10527.5|10526.5|10531.1|10530.4|10532.8|10531.8|10527.1|10526.2|344
1595896800000|2020-07-28 00:40:00|10531.2|10530.2|10533.1|10532.1|10533.8|10533|10530.5|10529.6|361
1595897100000|2020-07-28 00:45:00|10533.2|10532.2|10528.6|10527.9|10533.6|10532.6|10527.2|10526.2|486
1595897400000|2020-07-28 00:50:00|10528.7|10528|10533.6|10532.6|10534.3|10533.3|10526.5|10525.6|675
1595897700000|2020-07-28 00:55:00|10533.5|10532.5|10533.2|10532.5|10534|10533|10530.2|10529.4|537
1595898000000|2020-07-28 01:00:00|10533.4|10532.7|10536.1|10535.4|10537.3|10536.6|10533|10532.3|616
1595898300000|2020-07-28 01:05:00|10536|10535.3|10531.8|10531.1|10536.5|10535.8|10531.6|10530.9|461
1595898600000|2020-07-28 01:10:00|10532|10531|10530.6|10529.6|10532.1|10531.3|10529.6|10528.6|545
1595898900000|2020-07-28 01:15:00|10530.5|10529.5|10527.7|10526.7|10531|10530.2|10526.6|10525.6|642
1595899200000|2020-07-28 01:20:00|10527.8|10526.8|10532.1|10531.4|10532.5|10531.8|10526.8|10525.8|582
1595899500000|2020-07-28 01:25:00|10532.2|10531.2|10529.9|10529.2|10532.4|10531.6|10528.1|10527.2|624
1595899800000|2020-07-28 01:30:00|10529.8|10529.1|10530.3|10529.6|10531|10530.1|10527.9|10527|539
1595900100000|2020-07-28 01:35:00|10530.5|10529.8|10533.2|10532.5|10534.9|10533.9|10530.4|10529.5|519
1595900400000|2020-07-28 01:40:00|10533.4|10532.4|10531.5|10530.5|10533.4|10532.5|10530.1|10529.3|372
1595900700000|2020-07-28 01:45:00|10531.6|10530.6|10534.1|10533.1|10535.6|10534.7|10531.6|10530.6|340
1595901000000|2020-07-28 01:50:00|10533.9|10532.9|10533.1|10532.4|10534.8|10534|10533.1|10532.2|348
1595901300000|2020-07-28 01:55:00|10533.2|10532.5|10536.6|10535.9|10536.8|10535.9|10533.1|10532.3|328
1595901600000|2020-07-28 02:00:00|10536.5|10535.8|10534.6|10533.9|10536.6|10535.9|10533.3|10532.6|406
1595901900000|2020-07-28 02:05:00|10534.7|10534|10535.8|10535.1|10536.9|10536.2|10534.6|10533.9|265
1595902200000|2020-07-28 02:10:00|10535.9|10535.2|10536.3|10535.6|10537.7|10536.8|10535.8|10534.8|251
1595902500000|2020-07-28 02:15:00|10536.1|10535.4|10533.8|10532.8|10536.1|10535.4|10533.3|10532.4|195
1595902800000|2020-07-28 02:20:00|10533.6|10532.6|10532|10531|10534.2|10533.4|10531.6|10530.7|333
1595903100000|2020-07-28 02:25:00|10532.1|10531.3|10532.2|10531.5|10532.7|10532|10531.1|10530.4|403
1595903400000|2020-07-28 02:30:00|10532.1|10531.4|10534.5|10533.5|10535|10534.3|10532|10531.3|286
1595903700000|2020-07-28 02:35:00|10534.4|10533.4|10535.1|10534.4|10535.4|10534.6|10532.7|10531.9|240
1595904000000|2020-07-28 02:40:00|10535.2|10534.5|10537.6|10536.9|10537.8|10537.1|10535.1|10534.2|386
1595904300000|2020-07-28 02:45:00|10537.7|10537|10540.2|10539.5|10541.1|10540.3|10537.5|10536.7|381
1595904600000|2020-07-28 02:50:00|10540.3|10539.6|10546.8|10545.8|10548.2|10547.5|10540.3|10539.6|453
1595904900000|2020-07-28 02:55:00|10546.9|10545.9|10545.9|10545.2|10547.3|10546.3|10543.1|10542.2|596
1595905200000|2020-07-28 03:00:00|10546|10545.3|10554.3|10553.6|10554.6|10553.8|10544.1|10543.3|590
1595905500000|2020-07-28 03:05:00|10554.4|10553.7|10555.4|10554.4|10558.4|10557.4|10551.2|10550.2|862
1595905800000|2020-07-28 03:10:00|10555.3|10554.6|10556.8|10555.8|10558.4|10557.4|10553.3|10552.3|710
1595906100000|2020-07-28 03:15:00|10556.7|10555.7|10555.3|10554.3|10560.1|10559.3|10553.8|10552.8|605
1595906400000|2020-07-28 03:20:00|10555.2|10554.2|10554.4|10553.4|10556.7|10555.7|10553|10552.1|626
1595906700000|2020-07-28 03:25:00|10554.5|10553.5|10555.4|10554.4|10556.8|10555.8|10553.3|10552.3|534
1595907000000|2020-07-28 03:30:00|10555.5|10554.5|10554.6|10553.6|10556.3|10555.5|10553.9|10553|533
1595907300000|2020-07-28 03:35:00|10554.7|10553.7|10554.9|10554.2|10555.3|10554.6|10551.1|10550.1|560
1595907600000|2020-07-28 03:40:00|10554.8|10553.9|10554.7|10553.7|10555.3|10554.4|10552.2|10551.3|561
1595907900000|2020-07-28 03:45:00|10554.6|10553.6|10556|10555|10556|10555|10553.4|10552.5|498
1595908200000|2020-07-28 03:50:00|10556.1|10555.1|10560.6|10559.9|10561.2|10560.3|10555|10554.1|498
1595908500000|2020-07-28 03:55:00|10560.8|10559.8|10558.9|10558.2|10561.9|10560.9|10556.7|10555.8|654
1595908800000|2020-07-28 04:00:00|10559|10558|10555.5|10554.5|10559|10558|10554.6|10553.7|509
1595909100000|2020-07-28 04:05:00|10555.4|10554.4|10560|10559|10560.8|10560.1|10555.1|10554.1|387
1595909400000|2020-07-28 04:10:00|10560.1|10559.1|10561.2|10560.2|10562.3|10561.5|10559.8|10559|454
1595909700000|2020-07-28 04:15:00|10561.6|10560.6|10563.5|10562.5|10563.6|10562.7|10559.8|10558.8|368
1595910000000|2020-07-28 04:20:00|10563.3|10562.6|10567.9|10567.2|10569.3|10568.3|10562.5|10561.8|553
1595910300000|2020-07-28 04:25:00|10567.8|10567.1|10566.8|10565.8|10568.6|10567.7|10565.5|10564.7|384
1595910600000|2020-07-28 04:30:00|10566.3|10565.6|10562.7|10562|10566.7|10565.9|10561.7|10560.9|437
1595910900000|2020-07-28 04:35:00|10562.8|10562.1|10563|10562|10565|10564.1|10562.2|10561.4|343
1595911200000|2020-07-28 04:40:00|10562.9|10561.9|10562.2|10561.5|10564|10563.3|10561.7|10560.9|287
1595911500000|2020-07-28 04:45:00|10562.5|10561.8|10562.1|10561.1|10563.6|10562.7|10561.5|10560.5|236
1595911800000|2020-07-28 04:50:00|10562.2|10561.2|10560.6|10559.6|10562.7|10562|10560.1|10559.4|298
1595912100000|2020-07-28 04:55:00|10560.7|10559.7|10558.3|10557.3|10560.7|10559.7|10557.1|10556.1|230
1595912400000|2020-07-28 05:00:00|10558.4|10557.4|10558.2|10557.5|10558.8|10558|10556.8|10556|263
1595912700000|2020-07-28 05:05:00|10558.1|10557.4|10560.6|10559.6|10562.5|10561.7|10558.1|10557.3|373
1595913000000|2020-07-28 05:10:00|10560.3|10559.5|10562.3|10561.3|10562.4|10561.5|10560.3|10559.4|345
1595913300000|2020-07-28 05:15:00|10562.2|10561.2|10562.3|10561.6|10563.7|10562.9|10561.7|10560.9|198
1595913600000|2020-07-28 05:20:00|10562.2|10561.5|10561.9|10560.9|10564.1|10563.3|10561.8|10560.8|243
1595913900000|2020-07-28 05:25:00|10562|10561|10561.1|10560.4|10562.4|10561.6|10560.8|10560.1|276
1595914200000|2020-07-28 05:30:00|10561|10560.3|10561.8|10561.1|10563.8|10562.9|10560.8|10560.1|420
1595914500000|2020-07-28 05:35:00|10561.9|10561.2|10562.9|10561.9|10563.1|10562.3|10560.8|10560|267
1595914800000|2020-07-28 05:40:00|10562.8|10561.8|10563.5|10562.8|10564.4|10563.5|10562.3|10561.3|283
1595915100000|2020-07-28 05:45:00|10563.6|10562.9|10558.5|10557.8|10563.6|10562.9|10557.1|10556.4|378
1595915400000|2020-07-28 05:50:00|10558.4|10557.7|10559.4|10558.4|10560.6|10559.8|10557.5|10556.8|391
1595915700000|2020-07-28 05:55:00|10559.5|10558.5|10555.5|10554.5|10559.5|10558.7|10554.5|10553.8|340
1595916000000|2020-07-28 06:00:00|10555.4|10554.7|10552.1|10551.1|10555.5|10554.8|10551.7|10550.9|501
1595916300000|2020-07-28 06:05:00|10552|10551.3|10551.9|10551.2|10552.9|10552|10550.6|10549.9|366
1595916600000|2020-07-28 06:10:00|10552|10551.3|10554.5|10553.8|10555.1|10554.2|10552|10551.2|322
1595916900000|2020-07-28 06:15:00|10554.7|10554|10554.4|10553.7|10557|10556.3|10553.9|10553.2|359
1595917200000|2020-07-28 06:20:00|10554.2|10553.5|10556.3|10555.3|10556.3|10555.4|10552.7|10551.9|377
1595917500000|2020-07-28 06:25:00|10556.2|10555.2|10555.5|10554.5|10558|10557.3|10555.1|10554.1|402
1595917800000|2020-07-28 06:30:00|10555.4|10554.7|10555|10554.3|10555.9|10555|10553.7|10553|343
1595918100000|2020-07-28 06:35:00|10555.1|10554.4|10558.2|10557.5|10558.5|10557.7|10555|10554.2|340
1595918400000|2020-07-28 06:40:00|10558.1|10557.4|10557.5|10556.8|10560.9|10560.2|10557.4|10556.6|392
1595918700000|2020-07-28 06:45:00|10557.4|10556.7|10556.7|10556|10558.7|10558|10554.5|10553.7|344
1595919000000|2020-07-28 06:50:00|10556.6|10555.9|10558.8|10558.1|10559.4|10558.7|10555.7|10555|336
1595919300000|2020-07-28 06:55:00|10558.7|10558|10556.7|10555.7|10558.8|10558.1|10555.6|10554.9|307
1595919600000|2020-07-28 07:00:00|10556.5|10555.8|10550.3|10549.3|10556.7|10556|10548.5|10547.8|548
1595919900000|2020-07-28 07:05:00|10550.1|10549.4|10552.5|10551.8|10553|10552.2|10550.1|10549.2|459
1595920200000|2020-07-28 07:10:00|10552.6|10551.9|10553.2|10552.2|10554.4|10553.5|10551.3|10550.4|435
1595920500000|2020-07-28 07:15:00|10553.1|10552.4|10551.7|10551|10554.9|10554.2|10549.5|10548.7|415
1595920800000|2020-07-28 07:20:00|10551.5|10550.8|10550.1|10549.4|10552.8|10552.1|10550|10549.2|492
1595921100000|2020-07-28 07:25:00|10550.2|10549.5|10550.6|10549.9|10550.9|10550|10547.6|10546.8|333
1595921400000|2020-07-28 07:30:00|10550.5|10549.8|10554.7|10553.7|10554.8|10554|10547.9|10547.1|637
1595921700000|2020-07-28 07:35:00|10554.6|10553.6|10560.6|10559.9|10561.6|10560.9|10553.2|10552.3|834
1595922000000|2020-07-28 07:40:00|10560.5|10559.8|10562.6|10561.9|10564.5|10563.8|10559.5|10558.6|730
1595922300000|2020-07-28 07:45:00|10562.5|10561.8|10558.5|10557.8|10562.5|10561.8|10557.6|10556.9|456
1595922600000|2020-07-28 07:50:00|10558.6|10557.9|10561.9|10560.9|10563|10562.3|10557|10556.1|527
1595922900000|2020-07-28 07:55:00|10561.7|10561|10562.9|10562.2|10566.9|10566.2|10559.4|10558.4|717
1595923200000|2020-07-28 08:00:00|10562.6|10561.9|10560.4|10559.7|10563.3|10562.6|10558.1|10557.1|633
1595923500000|2020-07-28 08:05:00|10560.3|10559.6|10563.3|10562.3|10564.1|10563.2|10558.6|10557.7|689
1595923800000|2020-07-28 08:10:00|10563.2|10562.2|10560.7|10559.7|10563.5|10562.6|10558.2|10557.4|478
1595924100000|2020-07-28 08:15:00|10560.6|10559.6|10557.9|10557.2|10561.8|10561|10557|10556.3|416
1595924400000|2020-07-28 08:20:00|10557.7|10557|10560|10559.3|10562.2|10561.3|10557.4|10556.5|496
1595924700000|2020-07-28 08:25:00|10559.8|10559.1|10559.2|10558.2|10562.4|10561.5|10558.3|10557.4|415
1595925000000|2020-07-28 08:30:00|10559.1|10558.1|10554.5|10553.5|10560.4|10559.7|10554.4|10553.5|378
1595925300000|2020-07-28 08:35:00|10554.4|10553.7|10552.6|10551.9|10556.2|10555.5|10552.4|10551.6|434
1595925600000|2020-07-28 08:40:00|10552.7|10552|10554.5|10553.8|10554.8|10554.1|10552.3|10551.5|336
1595925900000|2020-07-28 08:45:00|10554.3|10553.6|10550.9|10549.9|10554.5|10553.7|10549.9|10549|354
1595926200000|2020-07-28 08:50:00|10550.8|10550.1|10544.5|10543.8|10550.8|10550.1|10544.3|10543.6|301
1595926500000|2020-07-28 08:55:00|10544.6|10543.9|10540.7|10540|10544.9|10544|10539.5|10538.8|512
1595926800000|2020-07-28 09:00:00|10540.8|10540.1|10538.5|10537.8|10541.3|10540.6|10536.9|10536|458
1595927100000|2020-07-28 09:05:00|10538.6|10537.9|10540.2|10539.5|10541.6|10540.9|10537.4|10536.5|452
1595927400000|2020-07-28 09:10:00|10539.9|10539.2|10540.5|10539.8|10541.2|10540.5|10537.8|10537|392
1595927700000|2020-07-28 09:15:00|10540.1|10539.4|10535.4|10534.7|10540.1|10539.4|10535.1|10534.3|389
1595928000000|2020-07-28 09:20:00|10535.5|10534.8|10534.4|10533.7|10537.1|10536.4|10533.8|10533.1|296
1595928300000|2020-07-28 09:25:00|10534.3|10533.6|10534.1|10533.4|10535.1|10534.4|10532.8|10532.1|349
1595928600000|2020-07-28 09:30:00|10533.7|10533|10531.4|10530.7|10533.7|10533|10529.1|10528.2|465
1595928900000|2020-07-28 09:35:00|10531.3|10530.6|10531|10530.3|10533.2|10532.3|10529.6|10528.9|391
1595929200000|2020-07-28 09:40:00|10530.9|10530.2|10533.5|10532.8|10535.1|10534.4|10530.9|10530.1|388
1595929500000|2020-07-28 09:45:00|10533.6|10532.9|10529.8|10529.1|10533.6|10532.9|10528.2|10527.3|463
1595929800000|2020-07-28 09:50:00|10530|10529|10529.6|10528.9|10530.3|10529.5|10527.9|10527.1|385
1595930100000|2020-07-28 09:55:00|10529.5|10528.8|10526.1|10525.4|10529.6|10528.9|10524.8|10523.9|475
1595930400000|2020-07-28 10:00:00|10526.5|10525.5|10522.5|10521.8|10528.8|10528|10521.9|10521.2|445
1595930700000|2020-07-28 10:05:00|10523|10522.3|10517.5|10516.8|10523|10522.3|10517.1|10516.4|493
1595931000000|2020-07-28 10:10:00|10517.3|10516.6|10518.2|10517.2|10519.3|10518.4|10515.6|10514.9|456
1595931300000|2020-07-28 10:15:00|10518.3|10517.3|10519.8|10518.8|10521.6|10520.8|10518.1|10517.3|525
1595931600000|2020-07-28 10:20:00|10519.9|10518.9|10520.1|10519.4|10522.9|10522.2|10518.2|10517.5|457
1595931900000|2020-07-28 10:25:00|10520.3|10519.3|10520.2|10519.5|10520.7|10520|10516.8|10516|408
1595932200000|2020-07-28 10:30:00|10520.1|10519.4|10520.6|10519.9|10520.8|10520.1|10518.2|10517.5|216
1595932500000|2020-07-28 10:35:00|10520.7|10520|10522.5|10521.8|10524.4|10523.6|10520.6|10519.9|315
1595932800000|2020-07-28 10:40:00|10522.6|10521.9|10521.5|10520.5|10523.2|10522.4|10520.8|10520|333
1595933100000|2020-07-28 10:45:00|10521.6|10520.8|10519.6|10518.9|10521.7|10521|10518.8|10518.1|304
1595933400000|2020-07-28 10:50:00|10519.7|10519|10522.9|10522.2|10523|10522.3|10518.8|10518|372
1595933700000|2020-07-28 10:55:00|10523|10522|10521.7|10521|10524.5|10523.8|10521.6|10520.9|298
1595934000000|2020-07-28 11:00:00|10521.6|10520.9|10519.4|10518.7|10522.2|10521.5|10517.6|10516.8|406
1595934300000|2020-07-28 11:05:00|10519.5|10518.8|10517.3|10516.6|10520.3|10519.5|10516.9|10516.2|332
1595934600000|2020-07-28 11:10:00|10517.1|10516.4|10518|10517.3|10519|10518.3|10516.4|10515.7|269
1595934900000|2020-07-28 11:15:00|10518.1|10517.4|10520.7|10520|10522|10521.3|10518.1|10517.2|343
1595935200000|2020-07-28 11:20:00|10520.6|10519.9|10517.1|10516.4|10520.8|10520|10516.9|10516.2|320
1595935500000|2020-07-28 11:25:00|10517.2|10516.5|10512.4|10511.7|10518.2|10517.3|10511.1|10510.4|411
1595935800000|2020-07-28 11:30:00|10512.5|10511.8|10512.1|10511.4|10513.5|10512.8|10509|10508.2|563
1595936100000|2020-07-28 11:35:00|10512.2|10511.2|10518.4|10517.4|10520.1|10519.4|10511.7|10511|568
1595936400000|2020-07-28 11:40:00|10518.3|10517.6|10523|10522.3|10523.6|10522.9|10517.5|10516.8|603
1595936700000|2020-07-28 11:45:00|10523.1|10522.4|10529|10528|10531.4|10530.5|10522.6|10521.9|653
1595937000000|2020-07-28 11:50:00|10528.6|10527.9|10528|10527.3|10528.9|10527.9|10525.4|10524.7|436
1595937300000|2020-07-28 11:55:00|10527.9|10527.2|10535.9|10535.2|10537.9|10537.1|10526.3|10525.6|678
1595937600000|2020-07-28 12:00:00|10536|10535.3|10532.1|10531.1|10537.7|10536.8|10531.2|10530.4|641
1595937900000|2020-07-28 12:05:00|10531.8|10530.8|10532.5|10531.8|10533.7|10532.7|10530.1|10529.1|388
1595938200000|2020-07-28 12:10:00|10532.4|10531.7|10527.3|10526.6|10534.8|10533.8|10527.3|10526.5|601
1595938500000|2020-07-28 12:15:00|10527.4|10526.7|10526.6|10525.6|10528.2|10527.2|10525.2|10524.3|429
1595938800000|2020-07-28 12:20:00|10526.9|10525.9|10519.8|10519.1|10527.6|10526.6|10519.5|10518.7|486
1595939100000|2020-07-28 12:25:00|10519.7|10519|10517.6|10516.6|10520|10519.1|10517.2|10516.5|543
1595939400000|2020-07-28 12:30:00|10517.4|10516.7|10516.5|10515.8|10519.2|10518.5|10514.8|10514|527
1595939700000|2020-07-28 12:35:00|10516.3|10515.3|10515.5|10514.8|10520.7|10520|10515.5|10514.8|517
1595940000000|2020-07-28 12:40:00|10514.9|10514.2|10513.2|10512.2|10515.7|10514.9|10510.8|10509.9|647
1595940300000|2020-07-28 12:45:00|10513.5|10512.5|10513.3|10512.3|10516.5|10515.6|10512.7|10512|516
1595940600000|2020-07-28 12:50:00|10512.9|10511.9|10512.2|10511.5|10514.3|10513.5|10509.5|10508.8|493
1595940900000|2020-07-28 12:55:00|10512.4|10511.7|10509.6|10508.6|10516.2|10515.4|10509.4|10508.4|487
1595941200000|2020-07-28 13:00:00|10509.5|10508.5|10510.6|10509.9|10512.7|10511.9|10507.4|10506.6|648
1595941500000|2020-07-28 13:05:00|10510.8|10509.8|10517.4|10516.7|10521.3|10520.4|10510.5|10509.6|710
1595941800000|2020-07-28 13:10:00|10517.1|10516.4|10516.5|10515.8|10517.5|10516.5|10512.6|10511.8|548
1595942100000|2020-07-28 13:15:00|10516.4|10515.7|10513.6|10512.9|10519.3|10518.4|10512.4|10511.5|663
1595942400000|2020-07-28 13:20:00|10513.3|10512.6|10515.2|10514.5|10516.1|10515.3|10511.8|10511|505
1595942700000|2020-07-28 13:25:00|10515.1|10514.4|10516.5|10515.8|10517.8|10516.9|10514.3|10513.4|584
1595943000000|2020-07-28 13:30:00|10516.6|10515.9|10516|10515|10524.5|10523.5|10508.9|10507.9|1174
1595943300000|2020-07-28 13:35:00|10515.9|10514.9|10517.5|10516.5|10519.1|10518.1|10512.6|10511.6|885
1595943600000|2020-07-28 13:40:00|10517.3|10516.3|10511.4|10510.4|10517.4|10516.4|10509|10508|723
1595943900000|2020-07-28 13:45:00|10511.5|10510.5|10506.8|10506.1|10513.4|10512.4|10505.8|10504.8|705
1595944200000|2020-07-28 13:50:00|10507|10506|10505.1|10504.4|10507.7|10506.7|10502.9|10502.1|796
1595944500000|2020-07-28 13:55:00|10505.3|10504.3|10507.1|10505.4|10509.8|10508.8|10503.8|10502.8|543
1595944800000|2020-07-28 14:00:00|10507|10505.1|10505|10504|10508.9|10507|10502.7|10501.8|703
1595945100000|2020-07-28 14:05:00|10505.1|10504.1|10504.8|10503.8|10506.7|10505.7|10503|10502.1|581
1595945400000|2020-07-28 14:10:00|10504.5|10503.7|10500.4|10499.7|10505.4|10504.5|10497.2|10496.2|889
1595945700000|2020-07-28 14:15:00|10500.3|10499.6|10497.6|10496.6|10502.2|10501.2|10496.4|10495.5|894
1595946000000|2020-07-28 14:20:00|10497.7|10496.7|10504.4|10503.4|10504.5|10503.7|10496.3|10495.5|825
1595946300000|2020-07-28 14:25:00|10504.2|10503.5|10509.5|10508.5|10511.4|10510.4|10504.2|10503.4|758
1595946600000|2020-07-28 14:30:00|10509.4|10508.7|10506.4|10505.4|10509.9|10508.9|10506.1|10505.1|708
1595946900000|2020-07-28 14:35:00|10506.2|10505.5|10504.2|10503.2|10506.4|10505.7|10503.4|10502.4|515
1595947200000|2020-07-28 14:40:00|10504.1|10503.1|10504.6|10503.9|10507.2|10506.3|10502.1|10501.4|714
1595947500000|2020-07-28 14:45:00|10504.8|10503.8|10502.5|10501.8|10507.4|10506.6|10502.3|10501.4|585
1595947800000|2020-07-28 14:50:00|10502.7|10502|10501.5|10500.8|10502.9|10502|10498.9|10497.9|607
1595948100000|2020-07-28 14:55:00|10501.4|10500.7|10496.9|10495.9|10501.5|10500.8|10496|10495.3|749
1595948400000|2020-07-28 15:00:00|10496.8|10495.8|10502.6|10501.6|10504.9|10504.1|10496.6|10495.7|714
1595948700000|2020-07-28 15:05:00|10502.5|10501.8|10506.1|10505.1|10506.7|10505.7|10502.5|10501.5|534
1595949000000|2020-07-28 15:10:00|10506|10505|10507.6|10506.6|10508.8|10507.9|10503.6|10502.8|592
1595949300000|2020-07-28 15:15:00|10507.7|10507|10512.1|10511.1|10512.4|10511.5|10507|10506.1|479
1595949600000|2020-07-28 15:20:00|10512|10511|10513.1|10512.1|10514.8|10513.8|10511.5|10510.6|494
1595949900000|2020-07-28 15:25:00|10513.2|10512.2|10508.3|10507.3|10513.5|10512.8|10508.2|10507.2|494
1595950200000|2020-07-28 15:30:00|10508.2|10507.2|10503.8|10503.1|10509|10508.1|10503.7|10503|511
1595950500000|2020-07-28 15:35:00|10503.9|10502.9|10504.1|10503.1|10504.5|10503.5|10501.4|10500.5|587
1595950800000|2020-07-28 15:40:00|10503.9|10502.9|10506.9|10505.9|10507.4|10506.5|10502.5|10501.6|384
1595951100000|2020-07-28 15:45:00|10507|10506|10507.7|10507|10510.5|10509.8|10506.8|10506|549
1595951400000|2020-07-28 15:50:00|10508|10507.1|10503.7|10502.7|10508.4|10507.5|10503.5|10502.7|414
1595951700000|2020-07-28 15:55:00|10503.8|10502.8|10504.4|10503.4|10505.4|10504.4|10502.9|10501.9|308
1595952000000|2020-07-28 16:00:00|10504.5|10503.5|10507.7|10507|10508.5|10507.7|10503.1|10502.2|399
1595952300000|2020-07-28 16:05:00|10507.8|10507.1|10512.6|10511.6|10512.7|10511.9|10507.7|10506.9|441
1595952600000|2020-07-28 16:10:00|10512.7|10511.7|10513.1|10512.4|10513.8|10512.8|10511.5|10510.6|315
1595952900000|2020-07-28 16:15:00|10513|10512.3|10511.6|10510.6|10513.6|10512.9|10510.7|10509.9|290
1595953200000|2020-07-28 16:20:00|10511.8|10510.9|10511.7|10511|10514.2|10513.4|10511.5|10510.6|301
1595953500000|2020-07-28 16:25:00|10511.8|10511.1|10509.5|10508.8|10512|10511.2|10509.2|10508.3|384
1595953800000|2020-07-28 16:30:00|10509.6|10508.9|10509.1|10508.4|10510.7|10509.7|10508.9|10508.2|269
1595954100000|2020-07-28 16:35:00|10509|10508.3|10507.9|10507.2|10509.1|10508.4|10506.7|10506|319
1595954400000|2020-07-28 16:40:00|10507.7|10507|10507.7|10506.7|10509|10508.2|10507|10506.2|236
1595954700000|2020-07-28 16:45:00|10507.8|10506.8|10505.8|10504.8|10508.3|10507.4|10505.6|10504.7|207
1595955000000|2020-07-28 16:50:00|10505.9|10504.9|10506.5|10505.5|10506.5|10505.7|10503.8|10502.9|271
1595955300000|2020-07-28 16:55:00|10506.6|10505.6|10506.7|10506|10507.3|10506.5|10505.3|10504.5|299
1595955600000|2020-07-28 17:00:00|10506.8|10505.8|10507.1|10506.1|10507.2|10506.4|10505.7|10504.9|268
1595955900000|2020-07-28 17:05:00|10507|10506.3|10503.3|10502.6|10507|10506.3|10503.2|10502.5|248
1595956200000|2020-07-28 17:10:00|10503.4|10502.7|10501|10500.3|10503.8|10503|10500.9|10500.1|227
1595956500000|2020-07-28 17:15:00|10501.2|10500.2|10503.3|10502.6|10504.5|10503.6|10499.9|10499.1|278
1595956800000|2020-07-28 17:20:00|10503.7|10503|10506.5|10505.8|10507.8|10506.9|10503.7|10502.8|249
1595957100000|2020-07-28 17:25:00|10506.7|10505.7|10507.6|10506.9|10508.4|10507.5|10506.1|10505.4|209
1595957400000|2020-07-28 17:30:00|10507.7|10506.7|10506.6|10505.6|10508.4|10507.6|10506.6|10505.6|174
1595957700000|2020-07-28 17:35:00|10506.7|10505.7|10506.5|10505.5|10508.5|10507.8|10506.3|10505.5|216
1595958000000|2020-07-28 17:40:00|10506.6|10505.6|10506.4|10505.4|10507.1|10506.1|10505.8|10504.9|236
1595958300000|2020-07-28 17:45:00|10506.5|10505.5|10506.5|10505.8|10507.3|10506.3|10505.8|10505|208
1595958600000|2020-07-28 17:50:00|10506.8|10505.9|10506.7|10505.7|10507|10506|10506|10505|243
1595958900000|2020-07-28 17:55:00|10506.8|10505.8|10511.3|10510.3|10511.7|10510.7|10506|10505.1|308
1595959200000|2020-07-28 18:00:00|10511.2|10510.2|10512.7|10512|10513.3|10512.5|10510.3|10509.3|324
1595959500000|2020-07-28 18:05:00|10513|10512.1|10514.5|10513.8|10514.7|10514|10512.4|10511.5|207
1595959800000|2020-07-28 18:10:00|10514.6|10513.6|10516|10515.3|10516.3|10515.4|10514.3|10513.4|190
1595960100000|2020-07-28 18:15:00|10516.1|10515|10518.8|10518.1|10519|10518.2|10515.8|10515|204
1595960400000|2020-07-28 18:20:00|10518.7|10518|10518.8|10517.8|10519.3|10518.5|10516|10515.2|237
1595960700000|2020-07-28 18:25:00|10518.7|10517.7|10517.7|10516.7|10518.8|10518.1|10516.8|10515.9|267
1595961000000|2020-07-28 18:30:00|10517.5|10516.8|10517.1|10516.1|10517.5|10516.8|10516|10515.1|188
1595961300000|2020-07-28 18:35:00|10517|10516|10513.7|10512.7|10517|10516|10513.5|10512.6|208
1595961600000|2020-07-28 18:40:00|10513.6|10512.6|10512.2|10511.2|10513.9|10513.1|10511.7|10510.8|177
1595961900000|2020-07-28 18:45:00|10512.3|10511.3|10512.8|10512.1|10513.5|10512.5|10511.6|10510.6|251
1595962200000|2020-07-28 18:50:00|10512.9|10512.2|10510.9|10510.2|10513.5|10512.8|10510.8|10509.8|325
1595962500000|2020-07-28 18:55:00|10511|10509.9|10510.9|10509.9|10512.2|10511.4|10509.2|10508.3|361
1595962800000|2020-07-28 19:00:00|10510.8|10509.8|10515.9|10514.9|10515.9|10515.1|10510.8|10509.8|355
1595963100000|2020-07-28 19:05:00|10516|10515|10512.8|10511.8|10516.2|10515.2|10511.5|10510.5|335
1595963400000|2020-07-28 19:10:00|10512.7|10511.7|10513.3|10512.3|10513.6|10512.6|10511.4|10510.5|183
1595963700000|2020-07-28 19:15:00|10513.4|10512.4|10512.4|10511.4|10513.9|10512.9|10512.1|10511.1|220
1595964000000|2020-07-28 19:20:00|10512.5|10511.5|10511.6|10510.6|10512.8|10511.8|10511.4|10510.5|202
1595964300000|2020-07-28 19:25:00|10511.5|10510.5|10510.4|10509.4|10512.2|10511.2|10509.6|10508.8|211
1595964600000|2020-07-28 19:30:00|10510.3|10509.3|10508.2|10507.5|10510.4|10509.4|10507.6|10506.7|256
1595964900000|2020-07-28 19:35:00|10508.1|10507.4|10506.7|10506|10508.3|10507.4|10506.2|10505.5|216
1595965200000|2020-07-28 19:40:00|10506.6|10505.9|10508.6|10507.9|10508.8|10508|10506.5|10505.8|264
1595965500000|2020-07-28 19:45:00|10508.4|10507.7|10507.4|10506.7|10508.6|10507.8|10506.9|10506|250
1595965800000|2020-07-28 19:50:00|10507.3|10506.6|10508|10507|10508.6|10507.7|10506.4|10505.5|323
1595966100000|2020-07-28 19:55:00|10508.1|10507.1|10510.2|10509.5|10510.5|10509.6|10506.9|10506|360
1595966400000|2020-07-28 20:00:00|10510.1|10509.4|10508.9|10507.9|10510.4|10509.6|10507.6|10506.9|281
1595966700000|2020-07-28 20:05:00|10508.8|10507.8|10509.2|10508.2|10509.3|10508.4|10508.3|10507.5|124
1595967000000|2020-07-28 20:10:00|10509.1|10508.1|10508.4|10507.4|10509.2|10508.3|10508|10507|162
1595967300000|2020-07-28 20:15:00|10508.5|10507.5|10507.9|10506.9|10508.5|10507.6|10507.2|10506.4|126
1595967600000|2020-07-28 20:20:00|10508|10507|10507.4|10506.4|10508.1|10507.2|10507.3|10506.3|127
1595967900000|2020-07-28 20:25:00|10507.5|10506.5|10509.1|10508.1|10509.3|10508.3|10507.4|10506.4|114
1595968200000|2020-07-28 20:30:00|10509.2|10508.2|10509.2|10508.5|10509.8|10509.1|10509|10508.1|130
1595968500000|2020-07-28 20:35:00|10509.3|10508.3|10511.3|10510.3|10511.4|10510.5|10509.2|10508.3|106
1595968800000|2020-07-28 20:40:00|10511.2|10510.5|10511.3|10510.6|10511.5|10510.7|10510.3|10509.3|76
1595969100000|2020-07-28 20:45:00|10511|10510.3|10509.4|10508.7|10511.1|10510.3|10509.3|10508.6|74
1595969400000|2020-07-28 20:50:00|10509.5|10508.8|10509.5|10508.5|10510.6|10509.6|10509.3|10508.4|178
1595969700000|2020-07-28 20:55:00|10509.4|10508.4|10509.8|10508.8|10510.4|10509|10507.2|10505.9|322
1595970000000|2020-07-28 21:00:00|10510.3|10508.7|10510.3|10504.3|10511|10508.8|10509.4|10504.2|29
1595970300000|2020-07-28 21:05:00|10510.4|10504.4|10510.4|10504.4|10511.8|10505.8|10509.7|10503.7|103
1595970600000|2020-07-28 21:10:00|10510.5|10504.5|10515.1|10509.1|10517.4|10511.4|10509.9|10504|317
1595970900000|2020-07-28 21:15:00|10515.2|10509.2|10513|10507|10515.6|10509.6|10513|10507|200
1595971200000|2020-07-28 21:20:00|10512.9|10506.9|10515.7|10509.7|10516.9|10510.9|10512.5|10506.5|182
1595971500000|2020-07-28 21:25:00|10516.1|10510.1|10515.5|10509.5|10516.5|10510.5|10514.5|10508.5|158
1595971800000|2020-07-28 21:30:00|10515.4|10509.4|10515.1|10509.1|10516.4|10510.4|10514.7|10508.7|180
1595972100000|2020-07-28 21:35:00|10515.3|10509.3|10516|10510|10516.9|10510.9|10515|10509|153
1595972400000|2020-07-28 21:40:00|10516.5|10510.5|10512.1|10506.3|10516.5|10510.5|10511|10505.2|297
1595972700000|2020-07-28 21:45:00|10511.9|10506.7|10511|10505|10512.1|10506.9|10508|10502.7|438
1595973000000|2020-07-28 21:50:00|10510.9|10504.9|10510|10504|10511|10505|10509.2|10503.2|437
1595973300000|2020-07-28 21:55:00|10510.1|10504.1|10511|10505|10511.6|10505.6|10508.9|10503.1|318
1595973600000|2020-07-28 22:00:00|10511.6|10505.6|10505.9|10504.2|10511.6|10505.6|10504|10501.9|666
1595973900000|2020-07-28 22:05:00|10506.2|10504|10504.4|10503.4|10506.3|10504.7|10504.4|10503.4|252
1595974200000|2020-07-28 22:10:00|10504.6|10503.6|10504.2|10503.2|10505.6|10504.4|10503|10501.8|204
1595974500000|2020-07-28 22:15:00|10504.3|10503.3|10504.2|10503.2|10505.2|10504.2|10503.9|10502.9|109
1595974800000|2020-07-28 22:20:00|10504.3|10503.3|10504.8|10503.8|10505.2|10504|10504.2|10503|108
1595975100000|2020-07-28 22:25:00|10504.9|10503.9|10504.9|10503.9|10505.4|10504.2|10504.3|10503.3|85
1595975400000|2020-07-28 22:30:00|10505|10504|10506|10505|10506.1|10505.1|10504.2|10503.2|222
1595975700000|2020-07-28 22:35:00|10505.9|10504.9|10507.6|10506.6|10508.5|10507.2|10505.8|10504.8|256
1595976000000|2020-07-28 22:40:00|10507.7|10506.7|10507.5|10506.5|10509.5|10508.5|10506|10505|157
1595976300000|2020-07-28 22:45:00|10507.4|10506.4|10508.2|10507.2|10508.3|10507.3|10507|10506|101
1595976600000|2020-07-28 22:50:00|10508.1|10507.1|10509.4|10508.4|10509.6|10508.5|10507.1|10506.1|199
1595976900000|2020-07-28 22:55:00|10509.3|10508.3|10510.2|10509.2|10510.8|10509.8|10508.4|10507.4|223
1595977200000|2020-07-28 23:00:00|10509.8|10508.8|10510.3|10509.3|10512.1|10511.1|10509.7|10508.7|215
1595977500000|2020-07-28 23:05:00|10510.4|10509.4|10510.9|10509.9|10511.6|10510.6|10510.2|10509.2|227
1595977800000|2020-07-28 23:10:00|10510.8|10509.8|10508.2|10507.2|10510.9|10509.9|10508.1|10507.1|174
1595978100000|2020-07-28 23:15:00|10508.3|10507.3|10508.2|10507.2|10508.3|10507.3|10507.1|10506.1|102
1595978400000|2020-07-28 23:20:00|10508.1|10507.1|10510.4|10509.4|10511.3|10510.3|10508.1|10507.1|200
1595978700000|2020-07-28 23:25:00|10510.5|10509.5|10509.7|10508.7|10511.3|10510.3|10509.6|10508.7|122
1595979000000|2020-07-28 23:30:00|10509.6|10508.9|10508.7|10507.7|10509.6|10508.9|10508.1|10507.1|94
1595979300000|2020-07-28 23:35:00|10508.3|10507.3|10508.8|10507.8|10508.8|10507.8|10508|10507|121
1595979600000|2020-07-28 23:40:00|10508.7|10507.7|10508.7|10507.7|10509.3|10508.3|10508.1|10507.1|100
1595979900000|2020-07-28 23:45:00|10508.3|10507.3|10509.9|10508.9|10510.1|10509.1|10507.6|10506.6|185
1595980200000|2020-07-28 23:50:00|10510|10509|10511.6|10510.6|10511.8|10510.8|10510|10509|151
1595980500000|2020-07-28 23:55:00|10511.5|10510.8|10511.6|10510.6|10512.1|10511.1|10511|10510|154
1595980800000|2020-07-29 00:00:00|10511.7|10510.7|10511.5|10510.5|10512.1|10511.2|10509.2|10508.2|347
1595981100000|2020-07-29 00:05:00|10511.6|10510.6|10502.4|10501.4|10511.6|10510.6|10500.9|10500|353
1595981400000|2020-07-29 00:10:00|10502.3|10501.3|10499.4|10498.4|10502.8|10501.9|10498.3|10497.6|475
1595981700000|2020-07-29 00:15:00|10499.3|10498.3|10497.7|10496.7|10500.8|10499.9|10496.3|10495.3|479
1595982000000|2020-07-29 00:20:00|10497.9|10496.9|10502.7|10501.7|10503.7|10502.7|10497.2|10496.2|458
1595982300000|2020-07-29 00:25:00|10502.8|10501.8|10507.5|10506.5|10508.7|10507.8|10501.9|10501|307
1595982600000|2020-07-29 00:30:00|10507.4|10506.4|10507.9|10506.9|10508.3|10507.6|10505.7|10504.7|422
1595982900000|2020-07-29 00:35:00|10508|10507|10508.8|10507.8|10509.3|10508.3|10507|10506.1|295
1595983200000|2020-07-29 00:40:00|10508.9|10507.9|10513.6|10512.9|10514.3|10513.4|10508.1|10507.1|387
1595983500000|2020-07-29 00:45:00|10513.9|10513.2|10512.1|10511.1|10514.2|10513.4|10511.4|10510.6|512
1595983800000|2020-07-29 00:50:00|10511.9|10511.2|10513.2|10512.2|10514.3|10513.3|10508.5|10507.5|771
1595984100000|2020-07-29 00:55:00|10513.1|10512.1|10513.1|10512.4|10515.5|10514.8|10512.4|10511.6|529
1595984400000|2020-07-29 01:00:00|10513.4|10512.6|10513.8|10512.8|10515.8|10515|10511.8|10510.9|623
1595984700000|2020-07-29 01:05:00|10513.7|10512.7|10514.6|10513.6|10515.6|10514.8|10512.3|10511.5|379
1595985000000|2020-07-29 01:10:00|10514.5|10513.8|10516.6|10515.9|10518.4|10517.5|10514.2|10513.3|488
1595985300000|2020-07-29 01:15:00|10517|10516|10519.9|10519.2|10521.8|10520.8|10515.9|10514.9|524
1595985600000|2020-07-29 01:20:00|10519.8|10519.1|10518.6|10517.9|10524.8|10524|10518.6|10517.7|396
1595985900000|2020-07-29 01:25:00|10518.7|10518|10517.1|10516.1|10519.9|10518.9|10515.8|10514.8|307
1595986200000|2020-07-29 01:30:00|10517|10516|10515.5|10514.8|10517.7|10516.7|10511.8|10510.8|507
1595986500000|2020-07-29 01:35:00|10515.4|10514.7|10516|10515|10517.1|10516.1|10515.1|10514.2|348
1595986800000|2020-07-29 01:40:00|10515.9|10514.9|10513.8|10512.8|10515.9|10514.9|10512.2|10511.3|370
1595987100000|2020-07-29 01:45:00|10513.7|10512.7|10514.5|10513.5|10515.9|10514.9|10512|10511|379
1595987400000|2020-07-29 01:50:00|10514.4|10513.4|10510.8|10510.1|10514.4|10513.6|10510.8|10510|291
1595987700000|2020-07-29 01:55:00|10510.5|10509.5|10510.2|10509.2|10512|10511|10508.8|10507.9|317
1595988000000|2020-07-29 02:00:00|10510|10509.3|10510.8|10509.8|10512.2|10511.4|10508.6|10507.7|450
1595988300000|2020-07-29 02:05:00|10510.9|10509.9|10506.9|10506.2|10511.3|10510.3|10506.8|10506|441
1595988600000|2020-07-29 02:10:00|10506.8|10506.1|10509.8|10508.8|10511.3|10510.4|10506.7|10505.8|343
1595988900000|2020-07-29 02:15:00|10509.9|10508.9|10509.6|10508.9|10509.9|10509.1|10507.9|10507|242
1595989200000|2020-07-29 02:20:00|10509.5|10508.8|10511.3|10510.3|10511.4|10510.6|10508.6|10507.8|284
1595989500000|2020-07-29 02:25:00|10511.2|10510.6|10509.1|10508.4|10511.5|10510.6|10509|10508.2|235
1595989800000|2020-07-29 02:30:00|10509|10508.3|10508.4|10507.7|10509.7|10508.8|10507.4|10506.5|187
1595990100000|2020-07-29 02:35:00|10508.5|10507.8|10508.9|10507.9|10509.5|10508.8|10508|10507|236
1595990400000|2020-07-29 02:40:00|10508.8|10507.8|10508.5|10507.8|10509.7|10508.7|10507.6|10506.7|270
1595990700000|2020-07-29 02:45:00|10508.6|10507.9|10506.2|10505.5|10508.7|10507.9|10506.2|10505.4|228
1595991000000|2020-07-29 02:50:00|10506.3|10505.6|10505.1|10504.1|10506.5|10505.6|10504.4|10503.6|195
1595991300000|2020-07-29 02:55:00|10504.9|10504.2|10505.4|10504.7|10506.2|10505.3|10503.3|10502.3|262
1595991600000|2020-07-29 03:00:00|10505.3|10504.6|10504|10503.3|10506.1|10505.2|10503.8|10503|254
1595991900000|2020-07-29 03:05:00|10504.1|10503.4|10505.2|10504.5|10506|10505.3|10503.3|10502.5|267
1595992200000|2020-07-29 03:10:00|10505.3|10504.6|10506.2|10505.5|10506.8|10506|10505|10504.2|224
1595992500000|2020-07-29 03:15:00|10506.1|10505.4|10504.2|10503.2|10506.2|10505.4|10504|10503|272
1595992800000|2020-07-29 03:20:00|10504.3|10503.3|10504.3|10503.6|10506.1|10505.1|10504|10503.1|189
1595993100000|2020-07-29 03:25:00|10504.6|10503.9|10507|10506.3|10507.3|10506.6|10504.5|10503.7|265
1595993400000|2020-07-29 03:30:00|10506.9|10506.2|10508.2|10507.5|10508.3|10507.5|10505.3|10504.6|280
1595993700000|2020-07-29 03:35:00|10508.1|10507.4|10511.5|10510.8|10511.8|10511|10507.2|10506.3|271
1595994000000|2020-07-29 03:40:00|10511.6|10510.9|10505.5|10504.8|10511.7|10511|10505.2|10504.3|378
1595994300000|2020-07-29 03:45:00|10505.6|10504.9|10504.3|10503.3|10506.9|10506.1|10503.7|10502.8|289
1595994600000|2020-07-29 03:50:00|10504|10503.4|10503.6|10502.9|10504.9|10503.9|10501.3|10500.4|323
1595994900000|2020-07-29 03:55:00|10503.5|10502.8|10506.1|10505.1|10506.3|10505.4|10502.3|10501.5|388
1595995200000|2020-07-29 04:00:00|10506|10505|10504.3|10503.3|10506.4|10505.4|10504.2|10503.2|191
1595995500000|2020-07-29 04:05:00|10504.2|10503.2|10503.6|10502.6|10505.4|10504.4|10503.4|10502.5|209
1595995800000|2020-07-29 04:10:00|10503.7|10502.7|10504.9|10503.9|10505.2|10504.3|10503.7|10502.7|194
1595996100000|2020-07-29 04:15:00|10504.8|10504.1|10506|10505|10507.2|10506.3|10504.7|10503.8|232
1595996400000|2020-07-29 04:20:00|10505.9|10505.2|10505.8|10504.8|10507.2|10506.3|10505.7|10504.7|177
1595996700000|2020-07-29 04:25:00|10505.7|10504.7|10506|10505|10508.8|10508|10505.1|10504.3|288
1595997000000|2020-07-29 04:30:00|10506.1|10505.1|10506|10505|10507|10506|10504.8|10503.8|280
1595997300000|2020-07-29 04:35:00|10505.9|10504.9|10505.5|10504.5|10506.6|10505.7|10504.7|10503.9|230
1595997600000|2020-07-29 04:40:00|10505.4|10504.4|10508.8|10508.1|10509.9|10509.1|10505.4|10504.4|272
1595997900000|2020-07-29 04:45:00|10508.7|10508|10507.4|10506.7|10509|10508.2|10507|10506|233
1595998200000|2020-07-29 04:50:00|10507.5|10506.5|10507.9|10506.9|10508.7|10507.9|10507.3|10506.4|253
1595998500000|2020-07-29 04:55:00|10508|10507|10508.9|10508.2|10509.2|10508.4|10507.4|10506.5|271
1595998800000|2020-07-29 05:00:00|10508.8|10508.1|10507.5|10506.5|10508.8|10508.1|10505.5|10504.5|289
1595999100000|2020-07-29 05:05:00|10507.4|10506.4|10507.4|10506.7|10507.7|10507|10506.2|10505.4|179
1595999400000|2020-07-29 05:10:00|10507.6|10506.6|10507.7|10506.7|10508.8|10507.9|10507.3|10506.5|220
1595999700000|2020-07-29 05:15:00|10507.8|10506.8|10507.5|10506.5|10510|10509.1|10507.3|10506.3|221
1596000000000|2020-07-29 05:20:00|10507.6|10506.6|10504.9|10503.9|10508.2|10507.3|10503.9|10503|316
1596000300000|2020-07-29 05:25:00|10505|10504|10504.3|10503.3|10505.5|10504.6|10503.6|10502.7|137
1596000600000|2020-07-29 05:30:00|10504.2|10503.2|10507|10506.3|10507.7|10506.9|10504|10503.2|275
1596000900000|2020-07-29 05:35:00|10507.1|10506.4|10505|10504|10507.1|10506.4|10503.2|10502.4|245
1596001200000|2020-07-29 05:40:00|10505.1|10504.1|10506.5|10505.5|10506.7|10505.9|10503.9|10503.2|235
1596001500000|2020-07-29 05:45:00|10506.6|10505.6|10508.8|10508.1|10509.2|10508.3|10506.3|10505.5|147
1596001800000|2020-07-29 05:50:00|10509.1|10508.4|10507.3|10506.6|10509.8|10508.8|10507.2|10506.4|227
1596002100000|2020-07-29 05:55:00|10507.1|10506.4|10508|10507|10508|10507.2|10505.9|10505|311
1596002400000|2020-07-29 06:00:00|10507.8|10507.1|10503.7|10503|10508|10507.2|10503.7|10502.9|349
1596002700000|2020-07-29 06:05:00|10503.9|10503.2|10500.4|10499.4|10503.9|10503.2|10500|10499|466
1596003000000|2020-07-29 06:10:00|10500.3|10499.3|10496.4|10495.4|10501|10500.2|10496.1|10495.2|392
1596003300000|2020-07-29 06:15:00|10496.3|10495.6|10498.2|10497.2|10500.4|10499.6|10494.4|10493.5|584
1596003600000|2020-07-29 06:20:00|10498.1|10497.1|10502.6|10501.6|10503.3|10502.5|10496.6|10495.9|480
1596003900000|2020-07-29 06:25:00|10502.7|10501.7|10501.9|10501.2|10502.7|10501.8|10499.5|10498.5|359
1596004200000|2020-07-29 06:30:00|10501.8|10501.1|10497.6|10496.6|10501.9|10501.2|10496.1|10495.3|428
1596004500000|2020-07-29 06:35:00|10497.4|10496.7|10497.2|10496.5|10498.8|10497.8|10495.3|10494.4|397
1596004800000|2020-07-29 06:40:00|10497.4|10496.4|10496.4|10495.4|10497.7|10496.8|10494.6|10493.9|414
1596005100000|2020-07-29 06:45:00|10496.3|10495.6|10495.7|10494.7|10497.2|10496.5|10494.3|10493.6|498
1596005400000|2020-07-29 06:50:00|10495.6|10494.6|10500.7|10500|10501.4|10500.7|10495.1|10494.3|435
1596005700000|2020-07-29 06:55:00|10500.6|10499.9|10497.5|10496.5|10501.4|10500.5|10496.8|10495.8|362
1596006000000|2020-07-29 07:00:00|10497.4|10496.4|10497|10496|10501.5|10500.7|10494.6|10493.8|696
1596006300000|2020-07-29 07:05:00|10497.1|10496.1|10496.3|10495.3|10498.8|10497.8|10494.8|10493.9|446
1596006600000|2020-07-29 07:10:00|10496.1|10495.4|10496.6|10495.9|10498|10497.2|10494.3|10493.6|486
1596006900000|2020-07-29 07:15:00|10496.8|10496.1|10497.3|10496.3|10501.4|10500.5|10494.1|10493.4|581
1596007200000|2020-07-29 07:20:00|10497.2|10496.2|10498.7|10497.7|10500|10499|10495.7|10494.8|487
1596007500000|2020-07-29 07:25:00|10498.4|10497.4|10497.9|10497.2|10499|10498.1|10496.2|10495.4|452
1596007800000|2020-07-29 07:30:00|10498|10497.3|10496.9|10496.2|10498.8|10498.1|10496.3|10495.4|464
1596008100000|2020-07-29 07:35:00|10496.8|10496.1|10495.4|10494.4|10498|10497|10494.2|10493.4|506
1596008400000|2020-07-29 07:40:00|10495.3|10494.6|10484.1|10483.1|10496.4|10495.5|10483.1|10482.1|884
1596008700000|2020-07-29 07:45:00|10484.2|10483.2|10486.2|10485.2|10488|10487.2|10482.1|10481.2|787
1596009000000|2020-07-29 07:50:00|10486|10485.3|10482.4|10481.7|10487.4|10486.6|10481.3|10480.5|689
1596009300000|2020-07-29 07:55:00|10482.5|10481.8|10482.7|10482|10485|10484.2|10481.6|10480.9|579
1596009600000|2020-07-29 08:00:00|10482.9|10481.9|10486.3|10485.3|10486.8|10486.1|10480.5|10479.7|692
1596009900000|2020-07-29 08:05:00|10486.1|10485.4|10488.5|10487.8|10488.6|10487.8|10485.3|10484.6|496
1596010200000|2020-07-29 08:10:00|10488.4|10487.7|10486.3|10485.3|10490.1|10489.4|10485|10484.1|478
1596010500000|2020-07-29 08:15:00|10486.4|10485.4|10485.7|10484.7|10486.5|10485.8|10483.6|10482.7|444
1596010800000|2020-07-29 08:20:00|10485.8|10484.8|10489.4|10488.7|10490.3|10489.4|10483.8|10482.9|416
1596011100000|2020-07-29 08:25:00|10489.3|10488.6|10487.6|10486.9|10490.3|10489.5|10487.1|10486.4|388
1596011400000|2020-07-29 08:30:00|10487.5|10486.8|10492.2|10491.2|10493|10492.2|10487.2|10486.3|421
1596011700000|2020-07-29 08:35:00|10492|10491.3|10487.4|10486.4|10492.6|10491.7|10486.3|10485.3|359
1596012000000|2020-07-29 08:40:00|10487.5|10486.5|10486.2|10485.5|10488.9|10488.1|10485.9|10485|322
1596012300000|2020-07-29 08:45:00|10486.1|10485.4|10489|10488.3|10489|10488.3|10485.5|10484.7|353
1596012600000|2020-07-29 08:50:00|10488.9|10488.2|10490.2|10489.2|10491.4|10490.4|10487.7|10486.9|354
1596012900000|2020-07-29 08:55:00|10490.3|10489.3|10491.6|10490.9|10492.3|10491.5|10490.1|10489.1|348
1596013200000|2020-07-29 09:00:00|10491.5|10490.8|10492.7|10491.7|10495.1|10494.3|10490.2|10489.4|476
1596013500000|2020-07-29 09:05:00|10492.8|10491.8|10495.4|10494.4|10497.4|10496.6|10492.5|10491.7|454
1596013800000|2020-07-29 09:10:00|10495.2|10494.5|10492.8|10491.8|10496.7|10495.9|10492.5|10491.7|383
1596014100000|2020-07-29 09:15:00|10492.7|10491.7|10491.5|10490.8|10493.1|10492.2|10490.5|10489.7|284
1596014400000|2020-07-29 09:20:00|10491.7|10490.7|10491.8|10490.8|10493.3|10492.5|10491.3|10490.5|353
1596014700000|2020-07-29 09:25:00|10491.5|10490.7|10491.6|10490.9|10493.5|10492.6|10489.1|10488.2|344
1596015000000|2020-07-29 09:30:00|10491.7|10491|10496|10495|10497.1|10496.1|10491.5|10490.5|388
1596015300000|2020-07-29 09:35:00|10495.8|10495.1|10494|10493|10496.8|10495.8|10493.6|10492.7|352
1596015600000|2020-07-29 09:40:00|10493.9|10493.2|10492.4|10491.4|10494.1|10493.2|10492.1|10491.3|337
1596015900000|2020-07-29 09:45:00|10492.3|10491.6|10490.7|10489.7|10492.6|10491.9|10490.6|10489.6|297
1596016200000|2020-07-29 09:50:00|10490.6|10489.6|10493|10492|10493|10492.3|10490.2|10489.4|309
1596016500000|2020-07-29 09:55:00|10493.1|10492.1|10494|10493.3|10494.7|10493.9|10492.7|10491.8|285
1596016800000|2020-07-29 10:00:00|10494.1|10493|10494.6|10493.9|10494.6|10493.9|10491.4|10490.6|374
1596017100000|2020-07-29 10:05:00|10494.8|10493.8|10494.7|10494|10495.1|10494.3|10493.6|10492.9|200
1596017400000|2020-07-29 10:10:00|10494.6|10493.9|10495.6|10494.9|10498.4|10497.5|10493.4|10492.6|306
1596017700000|2020-07-29 10:15:00|10495.8|10494.8|10497.5|10496.5|10497.6|10496.7|10493.8|10493.1|323
1596018000000|2020-07-29 10:20:00|10497.4|10496.4|10493.6|10492.6|10497.5|10496.7|10493.1|10492.2|373
1596018300000|2020-07-29 10:25:00|10493.8|10492.8|10498.5|10497.5|10498.6|10497.8|10493.4|10492.6|245
1596018600000|2020-07-29 10:30:00|10498.3|10497.6|10499.3|10498.3|10500.9|10500.1|10497.9|10497|465
1596018900000|2020-07-29 10:35:00|10499.4|10498.4|10497.9|10497.2|10499.4|10498.6|10496.4|10495.5|309
1596019200000|2020-07-29 10:40:00|10497.8|10497.1|10502|10501|10502.4|10501.5|10497.6|10496.9|381
1596019500000|2020-07-29 10:45:00|10501.9|10501.3|10499.7|10499|10503.7|10503|10498.4|10497.5|467
1596019800000|2020-07-29 10:50:00|10499.6|10498.9|10500|10499.3|10501.4|10500.5|10498.6|10497.7|319
1596020100000|2020-07-29 10:55:00|10500.2|10499.2|10500.3|10499.3|10500.9|10500.1|10498.4|10497.5|392
1596020400000|2020-07-29 11:00:00|10500.7|10499.7|10499.9|10498.9|10501.6|10500.8|10498.8|10498|383
1596020700000|2020-07-29 11:05:00|10500|10499|10501.8|10501.1|10502.5|10501.5|10499.6|10498.7|435
1596021000000|2020-07-29 11:10:00|10501.7|10501|10502.5|10501.8|10503.2|10502.4|10500.6|10499.9|347
1596021300000|2020-07-29 11:15:00|10502.6|10501.9|10501.7|10501|10503.3|10502.5|10501.5|10500.8|302
1596021600000|2020-07-29 11:20:00|10501.9|10500.9|10498.8|10497.8|10502.2|10501.5|10498.4|10497.5|335
1596021900000|2020-07-29 11:25:00|10499|10498.1|10497.7|10497|10499.5|10498.7|10497.7|10496.9|340
1596022200000|2020-07-29 11:30:00|10497.9|10496.9|10497.6|10496.9|10498.9|10498.1|10497.1|10496.2|416
1596022500000|2020-07-29 11:35:00|10497.5|10496.8|10494.8|10494.1|10498.2|10497.4|10493.8|10493.1|421
1596022800000|2020-07-29 11:40:00|10494.7|10494|10497.8|10496.8|10498.4|10497.7|10493.7|10493|367
1596023100000|2020-07-29 11:45:00|10497.7|10496.7|10500|10499.3|10500.7|10500|10495.5|10494.7|419
1596023400000|2020-07-29 11:50:00|10500.2|10499.2|10502.6|10501.6|10503.9|10503.1|10500.1|10499.1|394
1596023700000|2020-07-29 11:55:00|10502.4|10501.7|10514.1|10513.1|10515.5|10514.6|10502.4|10501.5|603
1596024000000|2020-07-29 12:00:00|10514|10513|10517.8|10516.8|10518|10517.3|10513.7|10512.7|765
1596024300000|2020-07-29 12:05:00|10517.7|10516.7|10517.3|10516.3|10520.1|10519.2|10516.3|10515.3|555
1596024600000|2020-07-29 12:10:00|10517.2|10516.5|10514.1|10513.4|10517.4|10516.5|10513.9|10513|598
1596024900000|2020-07-29 12:15:00|10514.3|10513.3|10513.5|10512.5|10517.9|10517.2|10512.4|10511.5|513
1596025200000|2020-07-29 12:20:00|10513.4|10512.4|10510.7|10509.7|10513.7|10512.8|10510.1|10509.4|506
1596025500000|2020-07-29 12:25:00|10510.6|10509.9|10509.5|10508.5|10511.3|10510.3|10508.5|10507.8|450
1596025800000|2020-07-29 12:30:00|10509.4|10508.4|10507.4|10506.7|10509.5|10508.7|10505.7|10504.9|470
1596026100000|2020-07-29 12:35:00|10507.5|10506.8|10506.3|10505.3|10508|10507.2|10505|10504.2|467
1596026400000|2020-07-29 12:40:00|10506.4|10505.4|10506.2|10505.2|10510.8|10509.9|10505.9|10505.1|478
1596026700000|2020-07-29 12:45:00|10506.1|10505.4|10505|10504.3|10506.3|10505.4|10503.4|10502.5|464
1596027000000|2020-07-29 12:50:00|10504.9|10504.2|10503.5|10502.8|10505.6|10504.9|10503.3|10502.5|508
1596027300000|2020-07-29 12:55:00|10503.7|10502.7|10503.8|10503.1|10504|10503.2|10499.9|10499|557
1596027600000|2020-07-29 13:00:00|10503.6|10502.9|10503|10502.3|10505.8|10505.1|10500|10499.3|579
1596027900000|2020-07-29 13:05:00|10503.3|10502.6|10500|10499.3|10504.2|10503.5|10500|10499.2|572
1596028200000|2020-07-29 13:10:00|10500.1|10499.1|10498.1|10497.1|10501.7|10501|10497.1|10496.4|387
1596028500000|2020-07-29 13:15:00|10498.2|10497.2|10497.8|10496.8|10500.3|10499.5|10497.1|10496.3|439
1596028800000|2020-07-29 13:20:00|10497.7|10496.7|10497.7|10497|10499.8|10499.1|10497.1|10496.1|414
1596029100000|2020-07-29 13:25:00|10497.8|10497.1|10504.6|10503.9|10505.6|10504.8|10497.8|10497.1|404
1596029400000|2020-07-29 13:30:00|10504.7|10504|10502.7|10501.7|10507.2|10506.3|10500.6|10499.7|747
1596029700000|2020-07-29 13:35:00|10502.6|10501.9|10504.6|10503.6|10504.8|10503.8|10500.5|10499.7|600
1596030000000|2020-07-29 13:40:00|10504.5|10503.5|10506.5|10505.5|10509.7|10508.8|10504.2|10503.2|838
1596030300000|2020-07-29 13:45:00|10506.2|10505.4|10503.6|10502.6|10506.9|10506.1|10502.9|10501.9|653
1596030600000|2020-07-29 13:50:00|10503.5|10502.5|10505.3|10504.3|10508.2|10507.3|10502.6|10501.6|535
1596030900000|2020-07-29 13:55:00|10505.2|10504.2|10501|10500|10505.9|10505|10500.4|10499.6|576
1596031200000|2020-07-29 14:00:00|10501.1|10500.1|10498.6|10497.6|10502.5|10501.5|10498|10497|600
1596031500000|2020-07-29 14:05:00|10498.5|10497.5|10497.6|10496.9|10499.3|10498.4|10495.9|10495.2|559
1596031800000|2020-07-29 14:10:00|10497.7|10497|10503.7|10502.7|10503.9|10503|10495.1|10494.1|581
1596032100000|2020-07-29 14:15:00|10503.6|10502.6|10499.6|10498.6|10504.7|10503.8|10497.5|10496.8|738
1596032400000|2020-07-29 14:20:00|10499.5|10498.5|10501.3|10500.3|10502.3|10501.3|10497.8|10497|470
1596032700000|2020-07-29 14:25:00|10501|10500.2|10499.8|10498.8|10502|10501.2|10498|10497.1|588
1596033000000|2020-07-29 14:30:00|10499.6|10498.6|10500.8|10500.1|10503.3|10502.4|10498.7|10497.7|596
1596033300000|2020-07-29 14:35:00|10500.7|10500|10499.6|10498.6|10503.1|10502.4|10498.4|10497.6|554
1596033600000|2020-07-29 14:40:00|10499.5|10498.5|10494.4|10493.4|10499.6|10498.6|10489.7|10488.9|696
1596033900000|2020-07-29 14:45:00|10494.3|10493.3|10498.4|10497.4|10502|10501|10494.2|10493.2|715
1596034200000|2020-07-29 14:50:00|10498.3|10497.6|10502.3|10501.6|10503|10502.2|10497.3|10496.6|661
1596034500000|2020-07-29 14:55:00|10502.5|10501.5|10510|10509.3|10511.6|10510.9|10500.9|10500.1|1016
1596034800000|2020-07-29 15:00:00|10509.9|10509.2|10512.4|10511.7|10514.9|10514.2|10508.8|10508.1|764
1596035100000|2020-07-29 15:05:00|10512.3|10511.6|10507.7|10507|10514.3|10513.3|10507.7|10506.8|560
1596035400000|2020-07-29 15:10:00|10507.8|10507.1|10509.3|10508.3|10510|10509.2|10506.3|10505.5|409
1596035700000|2020-07-29 15:15:00|10509.1|10508.1|10507.6|10506.9|10509.3|10508.4|10505.3|10504.4|428
1596036000000|2020-07-29 15:20:00|10507.1|10506.4|10508.5|10507.8|10509.2|10508.5|10505.8|10504.9|489
1596036300000|2020-07-29 15:25:00|10508.6|10507.9|10505|10504|10509.2|10508.3|10504.3|10503.5|384
1596036600000|2020-07-29 15:30:00|10504.6|10503.9|10506.3|10505.6|10507.5|10506.6|10504.5|10503.7|402
1596036900000|2020-07-29 15:35:00|10506.5|10505.8|10505.3|10504.3|10507.5|10506.6|10504.4|10503.6|239
1596037200000|2020-07-29 15:40:00|10505.2|10504.2|10504.6|10503.6|10506.2|10505.4|10503.3|10502.5|418
1596037500000|2020-07-29 15:45:00|10504.5|10503.5|10502.5|10501.5|10504.6|10503.6|10501.6|10500.8|337
1596037800000|2020-07-29 15:50:00|10502.4|10501.7|10502.3|10501.6|10502.5|10501.7|10500.4|10499.4|347
1596038100000|2020-07-29 15:55:00|10502.4|10501.7|10506.8|10505.8|10509.8|10509.1|10501.3|10500.4|454
1596038400000|2020-07-29 16:00:00|10506.7|10505.7|10504.6|10503.9|10507.3|10506.5|10504.5|10503.5|403
1596038700000|2020-07-29 16:05:00|10504.7|10503.6|10500.7|10499.7|10504.7|10503.8|10500.1|10499.4|308
1596039000000|2020-07-29 16:10:00|10500.8|10499.8|10502.5|10501.5|10502.6|10501.6|10499.5|10498.6|342
1596039300000|2020-07-29 16:15:00|10502.6|10501.6|10503.6|10502.9|10504|10503.1|10500.3|10499.6|243
1596039600000|2020-07-29 16:20:00|10503.5|10502.8|10502.1|10501.4|10504|10503.1|10501.5|10500.6|255
1596039900000|2020-07-29 16:25:00|10502.5|10501.8|10501|10500.3|10502.5|10501.8|10499.3|10498.4|241
1596040200000|2020-07-29 16:30:00|10501.1|10500.4|10499.1|10498.1|10502.9|10502.1|10498.9|10498|265
1596040500000|2020-07-29 16:35:00|10499|10498.3|10497.9|10497.2|10500.6|10499.9|10497.6|10496.7|298
1596040800000|2020-07-29 16:40:00|10497.8|10497.1|10498.6|10497.6|10500.1|10499.1|10496.8|10496|258
1596041100000|2020-07-29 16:45:00|10498.3|10497.5|10500.5|10499.5|10500.7|10500|10498.3|10497.5|254
1596041400000|2020-07-29 16:50:00|10500.3|10499.6|10500.6|10499.9|10501.8|10501|10499.6|10498.9|217
1596041700000|2020-07-29 16:55:00|10500.5|10499.8|10500.6|10499.6|10501.2|10500.2|10499.1|10498.2|259
1596042000000|2020-07-29 17:00:00|10500.7|10499.7|10498.7|10497.7|10501.2|10500.5|10498.2|10497.5|287
1596042300000|2020-07-29 17:05:00|10498.5|10497.8|10499.8|10499.1|10500.1|10499.3|10498.2|10497.5|192
1596042600000|2020-07-29 17:10:00|10499.6|10498.9|10501.8|10501.1|10502.3|10501.5|10498.6|10497.9|302
1596042900000|2020-07-29 17:15:00|10501.9|10501.2|10499.9|10499.2|10502.4|10501.5|10499.9|10499.2|232
1596043200000|2020-07-29 17:20:00|10500.1|10499.1|10500.1|10499.1|10500.7|10499.8|10498|10497.2|208
1596043500000|2020-07-29 17:25:00|10500|10499.3|10500.9|10500.2|10502.1|10501.4|10498.4|10497.5|294
1596043800000|2020-07-29 17:30:00|10500.8|10500.1|10502.2|10501.5|10502.4|10501.7|10500.5|10499.7|266
1596044100000|2020-07-29 17:35:00|10502.3|10501.6|10501|10500|10502.9|10502.1|10500.6|10499.9|175
1596044400000|2020-07-29 17:40:00|10501.1|10500.1|10498.7|10498|10501.1|10500.4|10497|10496|421
1596044700000|2020-07-29 17:45:00|10498.6|10497.9|10497.2|10496.5|10500.3|10499.6|10497.2|10496.4|361
1596045000000|2020-07-29 17:50:00|10497.1|10496.4|10498.2|10497.5|10499.8|10499|10496|10495.3|285
1596045300000|2020-07-29 17:55:00|10498.3|10497.6|10497.4|10494.3|10499.8|10498.6|10493.8|10492.7|522
1596045600000|2020-07-29 18:00:00|10497.9|10494.6|10496.6|10495.6|10507.9|10506.9|10494.4|10491.3|1214
1596045900000|2020-07-29 18:05:00|10496.5|10495.5|10487.4|10486.4|10496.5|10495.5|10487.3|10486.3|860
1596046200000|2020-07-29 18:10:00|10487.2|10486.2|10485.4|10484.4|10488.8|10487.8|10481.9|10480.9|801
1596046500000|2020-07-29 18:15:00|10485.2|10484.5|10493.6|10492.6|10495.5|10494.7|10485.2|10484.4|863
1596046800000|2020-07-29 18:20:00|10493.7|10492.7|10488.8|10487.8|10493.7|10492.7|10487.4|10486.5|624
1596047100000|2020-07-29 18:25:00|10488.9|10487.9|10491|10490|10494.5|10493.8|10488.9|10487.9|560
1596047400000|2020-07-29 18:30:00|10490.9|10489.9|10484.4|10483.4|10491.4|10490.4|10481.9|10481.2|759
1596047700000|2020-07-29 18:35:00|10484.5|10483.5|10477.8|10477.1|10486.8|10485.8|10477.8|10477|935
1596048000000|2020-07-29 18:40:00|10477.9|10477.2|10481.7|10480.7|10486.6|10485.6|10477.7|10476.9|1089
1596048300000|2020-07-29 18:45:00|10481.6|10480.6|10482.4|10481.4|10485.2|10484.4|10479.7|10478.7|955
1596048600000|2020-07-29 18:50:00|10482.5|10481.5|10492.4|10491.4|10495.2|10494.2|10482.4|10481.5|978
1596048900000|2020-07-29 18:55:00|10492.3|10491.3|10504.5|10503.5|10509.1|10508.1|10490.7|10489.9|1328
1596049200000|2020-07-29 19:00:00|10504.4|10503.4|10514.4|10513.4|10516|10515|10504.1|10503.1|1336
1596049500000|2020-07-29 19:05:00|10514.5|10513.5|10508.2|10507.2|10514.5|10513.5|10504.4|10503.4|971
1596049800000|2020-07-29 19:10:00|10508.1|10507.1|10508.6|10507.6|10515.8|10514.8|10505.7|10504.7|866
1596050100000|2020-07-29 19:15:00|10508.5|10507.5|10506|10505|10510.7|10509.7|10504.1|10503.1|754
1596050400000|2020-07-29 19:20:00|10506.1|10505.1|10496.8|10495.8|10506.6|10505.6|10494.7|10493.7|841
1596050700000|2020-07-29 19:25:00|10496.9|10495.9|10500.1|10499.1|10503.9|10502.9|10496|10495|707
1596051000000|2020-07-29 19:30:00|10500.3|10499.3|10496.4|10495.4|10500.9|10499.9|10495.6|10494.6|651
1596051300000|2020-07-29 19:35:00|10496.3|10495.3|10491.3|10490.6|10496.9|10495.9|10490.2|10489.2|464
1596051600000|2020-07-29 19:40:00|10491.4|10490.7|10497.2|10496.2|10497.5|10496.7|10491.2|10490.2|511
1596051900000|2020-07-29 19:45:00|10497.1|10496.1|10497.6|10496.6|10500.3|10499.4|10495.7|10494.9|510
1596052200000|2020-07-29 19:50:00|10497.7|10496.7|10501.3|10500.3|10502|10501|10497.3|10496.6|592
1596052500000|2020-07-29 19:55:00|10501.4|10500.4|10502.9|10501.9|10504.5|10503.7|10500.2|10499.2|574
1596052800000|2020-07-29 20:00:00|10503|10502|10501.8|10500.8|10503.2|10502.4|10500.4|10499.4|309
1596053100000|2020-07-29 20:05:00|10501.7|10500.7|10501.4|10500.4|10503.3|10502.3|10501.1|10500.1|197
1596053400000|2020-07-29 20:10:00|10501.3|10500.3|10501.1|10500.1|10502.3|10501.4|10500.5|10499.5|204
1596053700000|2020-07-29 20:15:00|10501|10500|10502.3|10501.3|10502.3|10501.3|10500.3|10499.3|150
1596054000000|2020-07-29 20:20:00|10502.5|10501.5|10501|10500|10502.5|10501.5|10500|10499|136
1596054300000|2020-07-29 20:25:00|10500.9|10499.9|10501.2|10500.2|10501.5|10500.5|10500.1|10499.1|144
1596054600000|2020-07-29 20:30:00|10501.3|10500.3|10498.3|10497.6|10501.5|10500.6|10498.3|10497.5|230
1596054900000|2020-07-29 20:35:00|10498.4|10497.7|10497.4|10496.4|10499.6|10498.6|10496.8|10495.8|230
1596055200000|2020-07-29 20:40:00|10497.5|10496.5|10495.2|10494.5|10497.6|10496.6|10495.2|10494.4|192
1596055500000|2020-07-29 20:45:00|10495.4|10494.4|10491.8|10490.8|10496|10495.2|10491.7|10490.7|328
1596055800000|2020-07-29 20:50:00|10491.9|10490.9|10495.1|10494.1|10495.5|10494.2|10491.8|10490.8|387
1596056100000|2020-07-29 20:55:00|10495.2|10494.2|10492.8|10491.8|10495.8|10494.8|10492.4|10490.2|395
1596056400000|2020-07-29 21:00:00|10494.3|10489.5|10494.1|10489.4|10494.9|10490.3|10493.8|10488.3|34
1596056700000|2020-07-29 21:05:00|10494.4|10488.4|10495.9|10489.9|10499.8|10493.8|10494.1|10488.2|160
1596057000000|2020-07-29 21:10:00|10496.1|10490.1|10498.5|10492.5|10498.8|10492.8|10495.4|10489.4|212
1596057300000|2020-07-29 21:15:00|10497.9|10491.9|10499.5|10493.5|10499.7|10493.7|10496.9|10490.9|194
1596057600000|2020-07-29 21:20:00|10499|10493|10496.8|10490.8|10499.2|10493.2|10496.6|10490.6|163
1596057900000|2020-07-29 21:25:00|10496.4|10490.4|10494.5|10490.2|10498.7|10492.7|10494|10489.5|326
1596058200000|2020-07-29 21:30:00|10494.6|10490.1|10497.4|10491.6|10499|10493.2|10494.4|10490.1|561
1596058500000|2020-07-29 21:35:00|10497.5|10491.8|10497.7|10492.8|10498.1|10493.1|10496.8|10490.9|222
1596058800000|2020-07-29 21:40:00|10497.6|10492.6|10497.7|10492|10498.6|10494.1|10496.8|10491.3|247
1596059100000|2020-07-29 21:45:00|10497.6|10492.5|10495.6|10491.3|10498.5|10494|10495.2|10490.6|265
1596059400000|2020-07-29 21:50:00|10495.7|10490.4|10496.5|10491.8|10497|10492.6|10495.2|10490.3|286
1596059700000|2020-07-29 21:55:00|10496.6|10491.7|10495.3|10491.5|10496.7|10492.8|10494.5|10490.3|298
1596060000000|2020-07-29 22:00:00|10495.2|10491.4|10493.6|10492|10496|10492.7|10491.3|10489.8|726
1596060300000|2020-07-29 22:05:00|10493.5|10492.2|10494.9|10493.9|10495.5|10494|10492.5|10491.4|316
1596060600000|2020-07-29 22:10:00|10494.8|10493.8|10496.2|10495.2|10496.4|10495.3|10494.8|10493.8|249
1596060900000|2020-07-29 22:15:00|10496.1|10495.1|10496.2|10495.2|10496.8|10495.4|10495.9|10494.5|333
1596061200000|2020-07-29 22:20:00|10496.1|10495.1|10496|10495|10496.5|10495.5|10495.8|10494.8|305
1596061500000|2020-07-29 22:25:00|10495.9|10494.9|10496.2|10495.2|10496.7|10495.7|10495.6|10494.4|280
1596061800000|2020-07-29 22:30:00|10496.1|10495.1|10498|10497|10498.2|10497.2|10496.1|10495.1|222
1596062100000|2020-07-29 22:35:00|10497.9|10496.9|10496.7|10495.7|10498|10497|10496.6|10495.6|181
1596062400000|2020-07-29 22:40:00|10496.6|10495.6|10495.7|10494.7|10497.1|10495.9|10495.4|10494.4|184
1596062700000|2020-07-29 22:45:00|10495.9|10494.9|10496.7|10495.7|10497.2|10496.2|10494.9|10493.9|185
1596063000000|2020-07-29 22:50:00|10496.6|10495.6|10497.4|10496.4|10497.5|10496.5|10495.6|10494.6|296
1596063300000|2020-07-29 22:55:00|10497.5|10496.5|10496.9|10495.9|10498|10497|10496.5|10495.4|179
1596063600000|2020-07-29 23:00:00|10496.7|10495.7|10498.4|10497.4|10498.8|10497.8|10495.7|10494.7|422
1596063900000|2020-07-29 23:05:00|10498.5|10497.5|10499.3|10498.3|10499.9|10498.9|10498.1|10496.7|330
1596064200000|2020-07-29 23:10:00|10499.4|10498.4|10498|10497|10500.1|10499.1|10497.9|10496.9|398
1596064500000|2020-07-29 23:15:00|10497.9|10496.9|10501.4|10500.4|10502.5|10501.5|10497.8|10496.8|382
1596064800000|2020-07-29 23:20:00|10501.2|10500.2|10503.6|10502.6|10503.8|10502.8|10501.1|10500.1|306
1596065100000|2020-07-29 23:25:00|10503.7|10502.7|10504.3|10503.3|10504.8|10503.8|10502.3|10501.3|267
1596065400000|2020-07-29 23:30:00|10504.2|10503.2|10503.1|10502.1|10504.8|10503.8|10502.8|10501.8|193
1596065700000|2020-07-29 23:35:00|10503|10502|10502.6|10501.6|10503.1|10502.1|10499.7|10498.7|187
1596066000000|2020-07-29 23:40:00|10502.5|10501.5|10503.2|10502.2|10503.7|10502.7|10502.1|10501.1|197
1596066300000|2020-07-29 23:45:00|10503.1|10502.1|10502|10501|10503.2|10502.2|10501.1|10500.1|245
1596066600000|2020-07-29 23:50:00|10501.9|10500.9|10501.9|10500.9|10502.7|10501.7|10500.6|10499.6|209
1596066900000|2020-07-29 23:55:00|10501.8|10500.8|10505.3|10504.3|10506.5|10505.5|10501.5|10500.5|285
1596067200000|2020-07-30 00:00:00|10505.2|10504.2|10501.5|10500.5|10505.3|10504.3|10500.3|10499.4|610
1596067500000|2020-07-30 00:05:00|10501.4|10500.4|10504.3|10503.3|10504.4|10503.6|10499.1|10498.1|365
1596067800000|2020-07-30 00:10:00|10504.2|10503.2|10500.5|10499.5|10504.3|10503.3|10500.3|10499.4|332
1596068100000|2020-07-30 00:15:00|10500.4|10499.4|10509.8|10508.8|10510.6|10509.6|10500.2|10499.2|597
1596068400000|2020-07-30 00:20:00|10509.7|10508.7|10507.1|10506.4|10511.9|10510.9|10506.2|10505.2|404
1596068700000|2020-07-30 00:25:00|10507.2|10506.2|10502.8|10502.1|10507.3|10506.3|10502.8|10501.8|349
1596069000000|2020-07-30 00:30:00|10503|10502|10510.2|10509.2|10510.8|10509.8|10503|10502|372
1596069300000|2020-07-30 00:35:00|10510|10509.3|10513|10512|10516.2|10515.2|10510|10509.2|519
1596069600000|2020-07-30 00:40:00|10512.4|10511.7|10510|10509|10515.8|10514.9|10509.8|10508.8|396
1596069900000|2020-07-30 00:45:00|10510.4|10509.4|10508.3|10507.3|10511.3|10510.3|10507.8|10506.8|377
1596070200000|2020-07-30 00:50:00|10508.4|10507.4|10507.6|10506.6|10512.5|10511.7|10506.6|10505.6|684
1596070500000|2020-07-30 00:55:00|10507.7|10506.7|10502.2|10501.2|10509.5|10508.6|10501.4|10500.4|619
1596070800000|2020-07-30 01:00:00|10502.3|10501.3|10502.4|10501.4|10502.7|10501.7|10498.9|10497.9|540
1596071100000|2020-07-30 01:05:00|10502.3|10501.3|10506.7|10505.7|10506.7|10505.7|10501.8|10500.9|489
1596071400000|2020-07-30 01:10:00|10506.6|10505.6|10508.7|10507.7|10510.2|10509.2|10505.5|10504.7|500
1596071700000|2020-07-30 01:15:00|10508.8|10507.8|10507.4|10506.4|10509|10508|10507.1|10506.1|420
1596072000000|2020-07-30 01:20:00|10507.3|10506.3|10508.4|10507.4|10508.9|10507.9|10507|10506.2|359
1596072300000|2020-07-30 01:25:00|10508.2|10507.2|10506.2|10505.2|10508.7|10508|10504.8|10503.9|435
1596072600000|2020-07-30 01:30:00|10506.3|10505.3|10505.2|10504.2|10508.6|10507.8|10504|10503|427
1596072900000|2020-07-30 01:35:00|10505.3|10504.3|10503.5|10502.5|10507.1|10506.2|10503.4|10502.4|376
1596073200000|2020-07-30 01:40:00|10503.4|10502.4|10504.1|10503.1|10504.3|10503.4|10502|10501|292
1596073500000|2020-07-30 01:45:00|10504.2|10503.2|10506.5|10505.8|10507.4|10506.4|10504.1|10503.1|397
1596073800000|2020-07-30 01:50:00|10506.7|10505.7|10505.8|10504.8|10506.7|10505.7|10504.7|10503.7|329
1596074100000|2020-07-30 01:55:00|10505.9|10504.9|10508.4|10507.4|10510.1|10509.1|10504.6|10503.6|427
1596074400000|2020-07-30 02:00:00|10508.5|10507.5|10510.2|10509.2|10510.8|10509.8|10507.9|10506.9|459
1596074700000|2020-07-30 02:05:00|10510.3|10509.3|10508.4|10507.4|10511|10510|10507.5|10506.7|301
1596075000000|2020-07-30 02:10:00|10508.3|10507.3|10507.3|10506.3|10508.9|10508|10506.4|10505.5|364
1596075300000|2020-07-30 02:15:00|10507.4|10506.4|10509.8|10509.1|10510.3|10509.4|10506.7|10505.9|257
1596075600000|2020-07-30 02:20:00|10509.7|10509|10508.3|10507.6|10509.8|10509.1|10508.1|10507.1|158
1596075900000|2020-07-30 02:25:00|10508.2|10507.5|10509.1|10508.1|10509.2|10508.4|10506.8|10505.9|255
1596076200000|2020-07-30 02:30:00|10509|10508|10507.9|10507.2|10509.1|10508.1|10507.1|10506.2|236
1596076500000|2020-07-30 02:35:00|10508|10507.3|10509.1|10508.1|10509.1|10508.3|10507.8|10506.8|215
1596076800000|2020-07-30 02:40:00|10509|10508|10508.5|10507.5|10509.2|10508.2|10507.6|10506.9|124
1596077100000|2020-07-30 02:45:00|10508.4|10507.4|10509|10508|10509|10508.3|10506.2|10505.5|274
1596077400000|2020-07-30 02:50:00|10508.9|10508.2|10506.9|10505.9|10509.2|10508.3|10506.6|10505.8|263
1596077700000|2020-07-30 02:55:00|10507|10506|10506.9|10505.9|10507.4|10506.5|10505.1|10504.1|273
1596078000000|2020-07-30 03:00:00|10506.7|10506|10505.4|10504.4|10507.4|10506.5|10504.4|10503.6|355
1596078300000|2020-07-30 03:05:00|10505|10504.3|10502.4|10501.4|10505.3|10504.4|10502.3|10501.3|236
1596078600000|2020-07-30 03:10:00|10502.3|10501.3|10504.6|10503.6|10505.3|10504.5|10501.9|10501.1|257
1596078900000|2020-07-30 03:15:00|10504.5|10503.5|10503|10502|10505.8|10504.8|10502.4|10501.4|242
1596079200000|2020-07-30 03:20:00|10502.9|10501.9|10502.6|10501.9|10503.1|10502.1|10501.2|10500.2|225
1596079500000|2020-07-30 03:25:00|10502.7|10501.7|10502.6|10501.9|10503.4|10502.4|10501.9|10501.1|245
1596079800000|2020-07-30 03:30:00|10502.7|10502|10503.8|10502.8|10504.2|10503.3|10502.5|10501.7|291
1596080100000|2020-07-30 03:35:00|10503.9|10502.9|10503.3|10502.6|10504.6|10503.7|10503.2|10502.3|171
1596080400000|2020-07-30 03:40:00|10503.5|10502.5|10503.4|10502.7|10503.9|10502.9|10502.9|10501.9|181
1596080700000|2020-07-30 03:45:00|10503.5|10502.8|10503.7|10502.7|10504.3|10503.5|10502.5|10501.7|174
1596081000000|2020-07-30 03:50:00|10503.8|10502.8|10504.3|10503.6|10504.5|10503.8|10503.6|10502.7|145
1596081300000|2020-07-30 03:55:00|10504.2|10503.5|10504.7|10504|10504.7|10504|10502.7|10501.8|180
1596081600000|2020-07-30 04:00:00|10504.9|10503.9|10503.8|10503.1|10505.1|10504.1|10503.2|10502.2|230
1596081900000|2020-07-30 04:05:00|10503.9|10503.2|10503.4|10502.4|10504.8|10504|10502.7|10501.7|226
1596082200000|2020-07-30 04:10:00|10503.5|10502.5|10505.2|10504.2|10506.5|10505.6|10503.2|10502.3|293
1596082500000|2020-07-30 04:15:00|10505.3|10504.3|10506.4|10505.4|10507|10506.2|10504.3|10503.5|314
1596082800000|2020-07-30 04:20:00|10506.5|10505.5|10507.3|10506.3|10509|10508.1|10506.2|10505.5|225
1596083100000|2020-07-30 04:25:00|10507.2|10506.2|10509.3|10508.3|10510.8|10509.9|10507.2|10506.2|363
1596083400000|2020-07-30 04:30:00|10509.2|10508.2|10508|10507|10510.1|10509.2|10506.9|10505.9|366
1596083700000|2020-07-30 04:35:00|10507.9|10507.2|10508.2|10507.2|10510.4|10509.5|10507.7|10506.8|297
1596084000000|2020-07-30 04:40:00|10508.1|10507.1|10507.8|10506.8|10509.1|10508.4|10507.4|10506.5|199
1596084300000|2020-07-30 04:45:00|10507.7|10506.7|10509.3|10508.3|10509.3|10508.5|10506.3|10505.6|243
1596084600000|2020-07-30 04:50:00|10509.2|10508.2|10508.4|10507.4|10509.3|10508.4|10507.4|10506.6|205
1596084900000|2020-07-30 04:55:00|10508.5|10507.8|10511.2|10510.2|10512.3|10511.6|10508.1|10507.1|461
1596085200000|2020-07-30 05:00:00|10511.1|10510.1|10514.4|10513.7|10514.6|10513.8|10510.6|10509.7|523
1596085500000|2020-07-30 05:05:00|10514.6|10513.6|10515.5|10514.8|10516.1|10515.3|10513.6|10512.6|395
1596085800000|2020-07-30 05:10:00|10515.4|10514.7|10517.9|10516.9|10517.9|10517.1|10514.1|10513.4|400
1596086100000|2020-07-30 05:15:00|10517.8|10516.8|10519.9|10518.9|10521.3|10520.3|10517.8|10516.8|500
1596086400000|2020-07-30 05:20:00|10520|10519|10525.9|10524.9|10529.8|10528.8|10519.3|10518.4|749
1596086700000|2020-07-30 05:25:00|10525.8|10524.8|10526.5|10525.5|10528.6|10527.6|10525|10524|700
1596087000000|2020-07-30 05:30:00|10526.3|10525.3|10526.3|10525.3|10527.9|10527|10524.9|10524.1|569
1596087300000|2020-07-30 05:35:00|10526.4|10525.4|10525.4|10524.4|10527.3|10526.4|10524|10523.2|479
1596087600000|2020-07-30 05:40:00|10525.2|10524.5|10527|10526|10527.1|10526.3|10523.4|10522.4|403
1596087900000|2020-07-30 05:45:00|10526.8|10526.1|10526.4|10525.4|10529.2|10528.3|10526.2|10525.3|497
1596088200000|2020-07-30 05:50:00|10526.5|10525.5|10524.9|10524.2|10527|10526|10524.7|10523.9|328
1596088500000|2020-07-30 05:55:00|10525|10524|10528.1|10527.1|10528.2|10527.2|10524.2|10523.2|380
1596088800000|2020-07-30 06:00:00|10528.3|10527.3|10526.6|10525.6|10530.1|10529.1|10525.6|10524.7|520
1596089100000|2020-07-30 06:05:00|10526.7|10525.7|10523.9|10522.9|10528.1|10527.2|10523.7|10522.9|406
1596089400000|2020-07-30 06:10:00|10523.8|10523.1|10522.2|10521.2|10525.3|10524.4|10521.5|10520.8|500
1596089700000|2020-07-30 06:15:00|10522.3|10521.3|10522|10521.3|10523.3|10522.4|10520.4|10519.7|391
1596090000000|2020-07-30 06:20:00|10522.1|10521.4|10522.7|10522|10523|10522.2|10520.9|10520.1|428
1596090300000|2020-07-30 06:25:00|10522.6|10521.9|10525.8|10524.8|10527.8|10527|10522.3|10521.3|412
1596090600000|2020-07-30 06:30:00|10525.6|10524.9|10523.9|10523.2|10528|10527.1|10523.1|10522.2|537
1596090900000|2020-07-30 06:35:00|10524|10523|10523.9|10522.9|10525.3|10524.3|10522.7|10521.8|388
1596091200000|2020-07-30 06:40:00|10524|10523|10523.6|10522.6|10524.8|10523.8|10521.9|10521|399
1596091500000|2020-07-30 06:45:00|10523.5|10522.5|10523.9|10522.9|10524.9|10524|10523|10522|322
1596091800000|2020-07-30 06:50:00|10523.8|10522.8|10525.7|10524.7|10527|10526|10523.4|10522.7|295
1596092100000|2020-07-30 06:55:00|10525.6|10524.6|10521.1|10520.1|10525.6|10524.6|10520.1|10519.1|372
1596092400000|2020-07-30 07:00:00|10521|10520|10519.3|10518.3|10521|10520|10515.5|10514.8|624
1596092700000|2020-07-30 07:05:00|10519.2|10518.2|10518.2|10517.2|10519.9|10518.9|10516.2|10515.3|538
1596093000000|2020-07-30 07:10:00|10518.3|10517.3|10512.3|10511.3|10518.9|10517.9|10511|10510|624
1596093300000|2020-07-30 07:15:00|10512.2|10511.2|10507.4|10506.7|10512.9|10511.9|10506.6|10505.7|787
1596093600000|2020-07-30 07:20:00|10507.6|10506.4|10505.5|10504.5|10508.7|10507.9|10504.4|10503.7|748
1596093900000|2020-07-30 07:25:00|10505.6|10504.6|10508.6|10507.9|10509.4|10508.6|10504.8|10503.8|616
1596094200000|2020-07-30 07:30:00|10508.3|10507.6|10504.6|10503.9|10509.4|10508.4|10503.8|10502.8|567
1596094500000|2020-07-30 07:35:00|10504.5|10503.8|10504.2|10503.2|10505.2|10504.4|10501.5|10500.8|574
1596094800000|2020-07-30 07:40:00|10504.1|10503.1|10506|10505|10506.9|10505.9|10504|10503.1|547
1596095100000|2020-07-30 07:45:00|10505.9|10504.9|10506.3|10505.3|10507.6|10506.8|10503.5|10502.5|531
1596095400000|2020-07-30 07:50:00|10506.2|10505.2|10503.4|10502.4|10506.3|10505.4|10501.5|10500.8|482
1596095700000|2020-07-30 07:55:00|10503.3|10502.3|10507.8|10506.8|10508.3|10507.6|10503.1|10502.1|534
1596096000000|2020-07-30 08:00:00|10507.7|10507|10508.6|10507.6|10509.3|10508.5|10505.1|10504.1|723
1596096300000|2020-07-30 08:05:00|10508.5|10507.5|10506.7|10505.7|10509.3|10508.4|10505.2|10504.2|529
1596096600000|2020-07-30 08:10:00|10506.8|10505.8|10507.3|10506.3|10509.2|10508.2|10506.4|10505.6|482
1596096900000|2020-07-30 08:15:00|10507.2|10506.2|10506.9|10505.9|10508.1|10507.1|10506.4|10505.6|404
1596097200000|2020-07-30 08:20:00|10507|10506|10504.7|10503.7|10507.3|10506.6|10504|10503.1|405
1596097500000|2020-07-30 08:25:00|10504.6|10503.6|10509.7|10508.7|10510.5|10509.5|10504.6|10503.6|489
1596097800000|2020-07-30 08:30:00|10509.6|10508.6|10508.1|10507.1|10509.8|10508.8|10504.6|10503.7|444
1596098100000|2020-07-30 08:35:00|10507.6|10506.9|10510.2|10509.5|10510.5|10509.8|10507.3|10506.5|425
1596098400000|2020-07-30 08:40:00|10510.3|10509.3|10512.4|10511.7|10513.9|10513|10509.6|10508.9|641
1596098700000|2020-07-30 08:45:00|10512.3|10511.6|10509.2|10508.2|10513.3|10512.3|10509.1|10508.2|473
1596099000000|2020-07-30 08:50:00|10509.3|10508.3|10509.3|10508.3|10509.7|10508.9|10507.9|10506.9|410
1596099300000|2020-07-30 08:55:00|10509.2|10508.5|10508.7|10508|10510|10509.3|10507.7|10506.8|443
1596099600000|2020-07-30 09:00:00|10508.6|10507.9|10509.8|10508.8|10509.8|10508.8|10506.8|10505.8|513
1596099900000|2020-07-30 09:05:00|10509.6|10508.9|10511.9|10510.9|10512.7|10511.8|10507.4|10506.6|593
1596100200000|2020-07-30 09:10:00|10511.8|10510.8|10513.5|10512.5|10515.6|10514.6|10511.1|10510.2|627
1596100500000|2020-07-30 09:15:00|10513.4|10512.4|10514.3|10513.3|10517.1|10516.3|10513|10512|558
1596100800000|2020-07-30 09:20:00|10514.4|10513.4|10513.6|10512.6|10515.9|10514.9|10513.4|10512.5|344
1596101100000|2020-07-30 09:25:00|10513.5|10512.5|10509|10508|10513.8|10512.8|10507.7|10507|462
1596101400000|2020-07-30 09:30:00|10508.9|10507.9|10506.2|10505.5|10509.2|10508.3|10506.2|10505.3|513
1596101700000|2020-07-30 09:35:00|10506.4|10505.4|10504.4|10503.4|10507|10506|10503.5|10502.6|478
1596102000000|2020-07-30 09:40:00|10504.3|10503.3|10502.9|10501.9|10505|10504.2|10502.2|10501.2|513
1596102300000|2020-07-30 09:45:00|10502.8|10502.1|10501.9|10500.9|10503.1|10502.3|10500.5|10499.8|398
1596102600000|2020-07-30 09:50:00|10502|10501|10501.8|10500.8|10504|10503|10500.3|10499.6|420
1596102900000|2020-07-30 09:55:00|10501.7|10500.7|10502|10501|10502.5|10501.8|10500.2|10499.4|373
1596103200000|2020-07-30 10:00:00|10502.2|10501.3|10507.1|10506.4|10507.8|10507|10502|10501.1|370
1596103500000|2020-07-30 10:05:00|10507.2|10506.5|10507.1|10506.1|10507.2|10506.5|10504.9|10503.9|327
1596103800000|2020-07-30 10:10:00|10506.9|10506.2|10508.1|10507.1|10508.8|10507.8|10503.9|10503.2|459
1596104100000|2020-07-30 10:15:00|10508|10507|10509.9|10509.2|10510|10509.3|10506.9|10506.1|340
1596104400000|2020-07-30 10:20:00|10509.8|10509.1|10510.4|10509.4|10512.1|10511.2|10509.3|10508.6|315
1596104700000|2020-07-30 10:25:00|10510.7|10509.7|10508.9|10507.9|10511.3|10510.3|10508.2|10507.2|339
1596105000000|2020-07-30 10:30:00|10509.1|10508.2|10506.4|10505.4|10509.8|10508.8|10506.4|10505.4|361
1596105300000|2020-07-30 10:35:00|10506.5|10505.5|10508.3|10507.6|10509.6|10508.8|10506|10505.2|381
1596105600000|2020-07-30 10:40:00|10508.2|10507.5|10507.7|10507|10508.9|10508.2|10506.3|10505.6|315
1596105900000|2020-07-30 10:45:00|10507.6|10506.9|10507.8|10507.1|10508.3|10507.6|10506|10505.2|327
1596106200000|2020-07-30 10:50:00|10507.9|10507.2|10510.1|10509.4|10510.4|10509.5|10507.5|10506.8|271
1596106500000|2020-07-30 10:55:00|10510.2|10509.5|10510.5|10509.8|10513.6|10512.8|10508.4|10507.6|483
1596106800000|2020-07-30 11:00:00|10510.4|10509.7|10511.2|10510.5|10512|10511|10509.7|10509|407
1596107100000|2020-07-30 11:05:00|10511.3|10510.6|10512.6|10511.9|10513.6|10512.9|10510.9|10510.2|351
1596107400000|2020-07-30 11:10:00|10512.8|10511.8|10514.5|10513.8|10514.9|10514.1|10511.9|10511.2|280
1596107700000|2020-07-30 11:15:00|10514.6|10513.9|10516.9|10516.2|10517|10516.3|10514.3|10513.4|313
1596108000000|2020-07-30 11:20:00|10517|10516.3|10513.3|10512.6|10517.5|10516.7|10512.7|10512|340
1596108300000|2020-07-30 11:25:00|10513.4|10512.7|10510.8|10510.1|10513.4|10512.7|10510.6|10509.6|322
1596108600000|2020-07-30 11:30:00|10510.7|10510|10514.5|10513.5|10514.5|10513.7|10510.2|10509.2|343
1596108900000|2020-07-30 11:35:00|10514.4|10513.8|10516.7|10516|10517|10516.3|10512.7|10511.8|346
1596109200000|2020-07-30 11:40:00|10516.6|10515.9|10515.1|10514.1|10517|10516.2|10514.9|10514|325
1596109500000|2020-07-30 11:45:00|10515|10514.4|10513.5|10512.8|10515.9|10515.2|10512.1|10511.4|354
1596109800000|2020-07-30 11:50:00|10513.4|10512.7|10517.1|10516.4|10517.8|10517.1|10513.1|10512.3|416
1596110100000|2020-07-30 11:55:00|10517.3|10516.3|10518.8|10517.8|10519.4|10518.6|10517.2|10516.3|329
1596110400000|2020-07-30 12:00:00|10518.6|10517.9|10519.5|10518.8|10520.1|10519.4|10516.6|10515.8|512
1596110700000|2020-07-30 12:05:00|10519.6|10518.9|10517.4|10516.4|10520.5|10519.8|10517.1|10516.2|384
1596111000000|2020-07-30 12:10:00|10517.2|10516.5|10523.9|10523.2|10524.4|10523.7|10517.2|10516.3|493
1596111300000|2020-07-30 12:15:00|10523.8|10523.1|10523.3|10522.6|10527.5|10526.6|10523.2|10522.4|562
1596111600000|2020-07-30 12:20:00|10523.5|10522.8|10522|10521.3|10528|10527.3|10521.8|10521.1|531
1596111900000|2020-07-30 12:25:00|10521.9|10521.2|10523.1|10520|10523.9|10523.1|10520.8|10519|397
1596112200000|2020-07-30 12:30:00|10523.5|10519.8|10523.8|10522.8|10528.7|10527.7|10519.9|10518.8|825
1596112500000|2020-07-30 12:35:00|10524|10523|10519.8|10519.1|10524.5|10523.7|10518.7|10518|655
1596112800000|2020-07-30 12:40:00|10519.7|10519|10516.3|10515.3|10521.7|10521|10514.8|10514.1|582
1596113100000|2020-07-30 12:45:00|10516.2|10515.2|10517.8|10517.1|10520.7|10520|10515.6|10514.9|629
1596113400000|2020-07-30 12:50:00|10517.9|10517.2|10513.9|10513.2|10518.4|10517.6|10511.4|10510.7|771
1596113700000|2020-07-30 12:55:00|10513.8|10513.1|10505.7|10505|10514.6|10513.8|10504.7|10504|1031
1596114000000|2020-07-30 13:00:00|10505.6|10504.9|10496.4|10495.4|10506.2|10505.3|10491.2|10490.3|1288
1596114300000|2020-07-30 13:05:00|10496.3|10495.3|10500.3|10499.6|10504|10503.1|10495.8|10494.9|1108
1596114600000|2020-07-30 13:10:00|10500.2|10499.5|10505.9|10504.9|10510.3|10509.4|10497.9|10497|1019
1596114900000|2020-07-30 13:15:00|10506|10505|10511.4|10510.4|10513.8|10512.8|10505.3|10504.3|892
1596115200000|2020-07-30 13:20:00|10511.3|10510.3|10508.3|10507.3|10512|10511|10505.4|10504.5|583
1596115500000|2020-07-30 13:25:00|10508.2|10507.2|10507|10506|10510.1|10509.2|10504.4|10503.6|748
1596115800000|2020-07-30 13:30:00|10506|10505.3|10508|10507|10510.2|10509.2|10499|10498|889
1596116100000|2020-07-30 13:35:00|10508.2|10507.2|10504.3|10503.3|10509.1|10508.1|10497.4|10496.4|872
1596116400000|2020-07-30 13:40:00|10504.2|10503.2|10502.5|10501.5|10504.2|10503.2|10497.9|10497.1|912
1596116700000|2020-07-30 13:45:00|10502.6|10501.6|10506.8|10505.8|10509.4|10508.6|10499.7|10498.7|929
1596117000000|2020-07-30 13:50:00|10506.7|10505.7|10505.7|10504.7|10509|10508.1|10504.9|10504|761
1596117300000|2020-07-30 13:55:00|10505.4|10504.4|10508.1|10507.1|10509.1|10508.1|10504.8|10503.8|673
1596117600000|2020-07-30 14:00:00|10508.5|10507.5|10514.1|10513.1|10519.3|10518.5|10508|10507|1032
1596117900000|2020-07-30 14:05:00|10514.2|10513.2|10513.4|10512.4|10514.8|10514|10510.2|10509.5|723
1596118200000|2020-07-30 14:10:00|10513.3|10512.3|10510.6|10509.6|10514.7|10513.9|10509.3|10508.4|703
1596118500000|2020-07-30 14:15:00|10510.5|10509.5|10511.8|10511.1|10514.8|10514.1|10508|10507|882
1596118800000|2020-07-30 14:20:00|10511.6|10510.6|10507.9|10506.9|10516.4|10515.6|10506.2|10505.2|991
1596119100000|2020-07-30 14:25:00|10507.4|10506.7|10508.6|10507.6|10510|10509|10506.1|10505.3|765
1596119400000|2020-07-30 14:30:00|10508.5|10507.5|10510.7|10509.7|10511.8|10511.1|10507.2|10506.4|973
1596119700000|2020-07-30 14:35:00|10510.4|10509.6|10507.7|10506.7|10510.9|10510.1|10507.2|10506.3|666
1596120000000|2020-07-30 14:40:00|10507.6|10506.6|10513.4|10512.4|10514.2|10513.4|10506.4|10505.5|813
1596120300000|2020-07-30 14:45:00|10513.6|10512.6|10507.7|10506.7|10516.2|10515.5|10506.8|10505.8|892
1596120600000|2020-07-30 14:50:00|10507.4|10506.6|10505.2|10504.2|10509.6|10508.7|10504.8|10504.1|808
1596120900000|2020-07-30 14:55:00|10505|10504.3|10502.7|10502|10508.7|10507.8|10499.9|10499.1|1123
1596121200000|2020-07-30 15:00:00|10502.6|10501.9|10506.7|10505.7|10508.8|10507.9|10501.9|10501.2|946
1596121500000|2020-07-30 15:05:00|10506.8|10505.8|10509.3|10508.3|10509.4|10508.7|10505.4|10504.7|613
1596121800000|2020-07-30 15:10:00|10509.2|10508.2|10509.9|10508.9|10510.1|10509.2|10505.8|10505.1|664
1596122100000|2020-07-30 15:15:00|10509.7|10509|10508.7|10507.7|10510|10509.3|10506.2|10505.3|571
1596122400000|2020-07-30 15:20:00|10508.6|10507.6|10511.3|10510.3|10512|10511.1|10508.6|10507.6|545
1596122700000|2020-07-30 15:25:00|10511.2|10510.5|10511.3|10510.6|10514.5|10513.6|10511|10510.2|589
1596123000000|2020-07-30 15:30:00|10511.4|10510.7|10511.7|10510.7|10513.1|10512.2|10510|10509.2|675
1596123300000|2020-07-30 15:35:00|10511.6|10510.6|10510|10509.3|10512.4|10511.5|10509.8|10509|590
1596123600000|2020-07-30 15:40:00|10510.1|10509.4|10506.3|10505.3|10510.9|10510|10506|10505.2|439
1596123900000|2020-07-30 15:45:00|10506.4|10505.4|10505.6|10504.9|10508.1|10507.1|10505.1|10504.1|375
1596124200000|2020-07-30 15:50:00|10505.7|10504.7|10507.1|10506.1|10507.5|10506.7|10505.2|10504.3|487
1596124500000|2020-07-30 15:55:00|10506.9|10506.2|10505.9|10504.9|10507|10506.2|10505|10504.1|512
1596124800000|2020-07-30 16:00:00|10505.8|10504.8|10503.7|10503|10506.1|10505.2|10503.7|10503|419
1596125100000|2020-07-30 16:05:00|10503.9|10502.9|10501.4|10500.4|10504.4|10503.6|10501.2|10500.4|337
1596125400000|2020-07-30 16:10:00|10501.3|10500.3|10501.6|10500.6|10503.2|10502.3|10500.9|10500.1|368
1596125700000|2020-07-30 16:15:00|10501.5|10500.5|10501.5|10500.5|10501.7|10500.9|10500.6|10499.8|464
1596126000000|2020-07-30 16:20:00|10501.3|10500.6|10501|10500|10502.7|10501.8|10499.2|10498.3|453
1596126300000|2020-07-30 16:25:00|10500.9|10499.9|10500.8|10500.1|10501.6|10500.8|10498.9|10498.2|452
1596126600000|2020-07-30 16:30:00|10501|10500|10498.7|10497.7|10501.1|10500.2|10497.7|10496.8|405
1596126900000|2020-07-30 16:35:00|10498.8|10497.8|10500.1|10499.1|10500.8|10499.9|10498.6|10497.7|258
1596127200000|2020-07-30 16:40:00|10499.9|10499.2|10498|10497.3|10500|10499.2|10496.9|10496.1|353
1596127500000|2020-07-30 16:45:00|10498.1|10497.1|10496.9|10496.2|10498.8|10497.8|10496.7|10496|378
1596127800000|2020-07-30 16:50:00|10497.1|10496.4|10496.9|10495.9|10498.1|10497.4|10496.6|10495.8|329
1596128100000|2020-07-30 16:55:00|10496.8|10495.8|10495.8|10494.8|10496.9|10495.9|10494.4|10493.5|338
1596128400000|2020-07-30 17:00:00|10495.9|10494.9|10492.6|10491.6|10496.3|10495.5|10492.4|10491.6|265
1596128700000|2020-07-30 17:05:00|10492.5|10491.5|10492|10491|10493.7|10492.8|10490.7|10489.8|520
1596129000000|2020-07-30 17:10:00|10492.1|10491.1|10487.5|10486.5|10492.1|10491.1|10487.2|10486.2|479
1596129300000|2020-07-30 17:15:00|10487.4|10486.4|10484.6|10483.6|10487.5|10486.6|10483.2|10482.2|604
1596129600000|2020-07-30 17:20:00|10484.3|10483.7|10481.2|10480.5|10484.7|10483.9|10480.6|10479.7|491
1596129900000|2020-07-30 17:25:00|10481.5|10480.8|10486|10485|10486.4|10485.6|10481.4|10480.5|444
1596130200000|2020-07-30 17:30:00|10485.9|10484.9|10485.9|10484.9|10489.3|10488.4|10485.1|10484.2|449
1596130500000|2020-07-30 17:35:00|10486|10485|10487.4|10486.4|10487.6|10486.7|10485.3|10484.3|525
1596130800000|2020-07-30 17:40:00|10487.5|10486.5|10485.6|10484.9|10487.5|10486.7|10483.9|10483|396
1596131100000|2020-07-30 17:45:00|10485.9|10485.2|10485|10484.3|10486.2|10485.5|10484.5|10483.6|254
1596131400000|2020-07-30 17:50:00|10485.1|10484.4|10487.2|10486.2|10487.3|10486.5|10484.4|10483.6|219
1596131700000|2020-07-30 17:55:00|10487.7|10487|10490|10489|10490.6|10489.7|10486.6|10485.9|367
1596132000000|2020-07-30 18:00:00|10489.8|10489.1|10490|10489|10491.2|10490.4|10488.6|10487.9|467
1596132300000|2020-07-30 18:05:00|10489.9|10489.2|10492|10491.3|10492.2|10491.3|10489.8|10488.9|224
1596132600000|2020-07-30 18:10:00|10492.1|10491.1|10491|10490|10492.2|10491.4|10490.8|10489.9|306
1596132900000|2020-07-30 18:15:00|10491.1|10490.1|10488.9|10487.9|10491.1|10490.1|10488.7|10487.8|368
1596133200000|2020-07-30 18:20:00|10488.8|10487.8|10490.9|10490.2|10491.7|10490.9|10488.4|10487.5|351
1596133500000|2020-07-30 18:25:00|10491|10490|10487.7|10486.7|10491|10490.2|10487.1|10486.3|346
1596133800000|2020-07-30 18:30:00|10487.6|10486.6|10487.7|10486.7|10488.5|10487.5|10485.6|10484.8|304
1596134100000|2020-07-30 18:35:00|10487.5|10486.5|10488.3|10487.6|10488.9|10488.1|10486|10485.3|244
1596134400000|2020-07-30 18:40:00|10488.1|10487.4|10489.4|10488.7|10489.8|10488.9|10487|10486.1|284
1596134700000|2020-07-30 18:45:00|10489.5|10488.8|10490|10489.3|10491.4|10490.6|10488.8|10488|267
1596135000000|2020-07-30 18:50:00|10490.1|10489.4|10489.2|10488.5|10491.7|10490.8|10489|10488|316
1596135300000|2020-07-30 18:55:00|10489.4|10488.4|10483|10482.3|10490.6|10489.8|10483|10482.1|407
1596135600000|2020-07-30 19:00:00|10483.1|10482.4|10484.9|10483.9|10486.2|10485.3|10483.1|10482.3|568
1596135900000|2020-07-30 19:05:00|10484.8|10483.8|10486.9|10485.9|10487.1|10486.1|10482.8|10481.9|480
1596136200000|2020-07-30 19:10:00|10487|10486|10486.5|10485.5|10487.7|10486.9|10486.4|10485.4|289
1596136500000|2020-07-30 19:15:00|10486.4|10485.7|10484.1|10483.1|10487.2|10486.3|10483.4|10482.6|313
1596136800000|2020-07-30 19:20:00|10484.2|10483.2|10483.8|10482.8|10484.5|10483.7|10483.4|10482.5|255
1596137100000|2020-07-30 19:25:00|10484.1|10483.1|10483.3|10482.6|10484.5|10483.6|10483|10482|290
1596137400000|2020-07-30 19:30:00|10483.4|10482.7|10482.9|10482.2|10484.6|10483.7|10482.8|10481.9|257
1596137700000|2020-07-30 19:35:00|10483.1|10482.4|10482.4|10481.4|10483.2|10482.5|10481.4|10480.4|210
1596138000000|2020-07-30 19:40:00|10482.5|10481.5|10481|10480.3|10482.5|10481.5|10480.7|10479.9|189
1596138300000|2020-07-30 19:45:00|10481.1|10480.4|10480|10479|10481.1|10480.4|10479.1|10478.4|240
1596138600000|2020-07-30 19:50:00|10480.1|10479.1|10479.7|10479|10481.2|10480.3|10479.6|10478.7|281
1596138900000|2020-07-30 19:55:00|10479.9|10479.2|10475.9|10474.9|10480.4|10479.6|10475.1|10474.4|371
1596139200000|2020-07-30 20:00:00|10476|10475|10472.4|10471.7|10477.6|10476.7|10472|10471|562
1596139500000|2020-07-30 20:05:00|10472.3|10471.6|10473.4|10472.4|10473.6|10472.7|10471.3|10470.4|349
1596139800000|2020-07-30 20:10:00|10473.3|10472.3|10469.2|10468.5|10474.5|10473.6|10469.2|10468.5|353
1596140100000|2020-07-30 20:15:00|10469.3|10468.6|10470.7|10469.7|10470.8|10469.9|10469.1|10468.2|209
1596140400000|2020-07-30 20:20:00|10470.6|10469.6|10469.2|10468.2|10470.7|10469.8|10469.1|10468.1|152
1596140700000|2020-07-30 20:25:00|10469.1|10468.1|10470.2|10469.2|10470.4|10469.4|10468.7|10467.7|215
1596141000000|2020-07-30 20:30:00|10470.5|10469.5|10472.4|10471.7|10473.6|10472.9|10470.1|10469.3|314
1596141300000|2020-07-30 20:35:00|10472.3|10471.6|10475.1|10474.1|10475.3|10474.3|10471.9|10471.2|301
1596141600000|2020-07-30 20:40:00|10475.2|10474.4|10474.7|10473.7|10476|10475|10474.1|10473.4|142
1596141900000|2020-07-30 20:45:00|10474.8|10473.8|10476.3|10475.3|10476.4|10475.5|10474.7|10473.8|272
1596142200000|2020-07-30 20:50:00|10476.4|10475.4|10474.6|10473.6|10476.5|10475.6|10474.4|10473.4|221
1596142500000|2020-07-30 20:55:00|10474.4|10473.4|10473.2|10472.5|10474.5|10473.5|10472.5|10471.3|330
1596142800000|2020-07-30 21:00:00|10473.1|10471.4|10475.5|10472.5|10475.7|10473|10473.1|10468.6|82
1596143100000|2020-07-30 21:05:00|10476|10472.2|10475.6|10472.4|10476.5|10473.2|10474.8|10470.1|208
1596143400000|2020-07-30 21:10:00|10475.7|10472.3|10478.4|10472.4|10479.3|10473.3|10475|10471.4|209
1596143700000|2020-07-30 21:15:00|10478.5|10472.5|10478.9|10474.5|10480.3|10474.6|10478.2|10472.2|275
1596144000000|2020-07-30 21:20:00|10479|10474.6|10482.3|10476.3|10484.1|10478.1|10478.7|10473.9|343
1596144300000|2020-07-30 21:25:00|10482.2|10476.2|10481.8|10475.8|10483.1|10477.1|10479.7|10473.7|1194
1596144600000|2020-07-30 21:30:00|10482.2|10476.2|10482.9|10476.9|10483.6|10477.6|10481.7|10475.7|918
1596144900000|2020-07-30 21:35:00|10482.7|10476.7|10483.2|10477.2|10483.5|10477.5|10482.3|10476.3|1094
1596145200000|2020-07-30 21:40:00|10483.1|10477.1|10483.1|10477.1|10483.9|10477.9|10482.6|10476.6|743
1596145500000|2020-07-30 21:45:00|10483|10477|10483.9|10477.9|10484.6|10478.6|10481.4|10475.4|1281
1596145800000|2020-07-30 21:50:00|10484|10478|10483.1|10477.1|10484.9|10478.9|10482.2|10476.2|1596
1596146100000|2020-07-30 21:55:00|10483.3|10477.3|10482.3|10476.3|10484.1|10478.1|10482|10476|1463
1596146400000|2020-07-30 22:00:00|10482.1|10476.1|10477.6|10475.8|10483.4|10477.4|10476.6|10473.1|1043
1596146700000|2020-07-30 22:05:00|10477.9|10476|10480.3|10479.3|10480.4|10479.4|10477.7|10475.9|232
1596147000000|2020-07-30 22:10:00|10480.5|10479.5|10480|10479|10480.6|10479.6|10479.1|10478|167
1596147300000|2020-07-30 22:15:00|10480.1|10479.1|10480.8|10479.8|10482|10481|10479.8|10478.8|211
1596147600000|2020-07-30 22:20:00|10480.9|10479.9|10477.5|10476.5|10481|10480|10477.3|10476.3|238
1596147900000|2020-07-30 22:25:00|10477.6|10476.6|10478.9|10477.9|10479|10478|10476.5|10475.5|229
1596148200000|2020-07-30 22:30:00|10478.7|10477.7|10478.1|10477.1|10479.1|10478.1|10476.7|10475.7|256
1596148500000|2020-07-30 22:35:00|10478.2|10477.2|10477|10476|10478.6|10477.6|10476.3|10475.3|234
1596148800000|2020-07-30 22:40:00|10476.9|10475.9|10474.7|10473.7|10477.4|10476.4|10474.3|10473.3|239
1596149100000|2020-07-30 22:45:00|10474.8|10473.8|10474.6|10473.6|10475.2|10474.2|10474|10473|121
1596149400000|2020-07-30 22:50:00|10474.7|10473.7|10472.5|10471.5|10474.7|10473.7|10471.3|10470.3|192
1596149700000|2020-07-30 22:55:00|10472.4|10471.4|10472.6|10471.6|10474.7|10473.7|10470.6|10469.6|320
1596150000000|2020-07-30 23:00:00|10473.2|10470.6|10472.3|10471.3|10474.3|10473.3|10471.2|10470.2|280
1596150300000|2020-07-30 23:05:00|10472.2|10471.2|10476.6|10475.6|10478|10477|10471.8|10470.8|394
1596150600000|2020-07-30 23:10:00|10476.5|10475.5|10472.9|10471.9|10476.5|10475.5|10471.4|10470.4|297
1596150900000|2020-07-30 23:15:00|10472.8|10472.1|10467|10466|10473.2|10472.3|10466.4|10465.4|601
1596151200000|2020-07-30 23:20:00|10467.1|10466.1|10467.4|10466.4|10469.9|10468.9|10466.9|10465.9|434
1596151500000|2020-07-30 23:25:00|10467.3|10466.3|10468|10467|10468.6|10467.7|10466.6|10465.6|337
1596151800000|2020-07-30 23:30:00|10468.1|10467.1|10467.5|10466.5|10468.7|10467.7|10466.3|10465.5|291
1596152100000|2020-07-30 23:35:00|10467.6|10466.6|10468.4|10467.4|10469.4|10468.4|10467.3|10466.4|284
1596152400000|2020-07-30 23:40:00|10468.5|10467.5|10470.7|10470|10470.9|10470.1|10468.1|10467.1|353
1596152700000|2020-07-30 23:45:00|10470.9|10469.9|10470.4|10469.4|10471.5|10470.5|10468.1|10467.1|266
1596153000000|2020-07-30 23:50:00|10470.5|10469.5|10467.3|10466.6|10470.5|10469.5|10466.9|10465.9|248
1596153300000|2020-07-30 23:55:00|10467|10466.3|10469.3|10468.6|10469.5|10468.6|10467|10466.1|445
1596153600000|2020-07-31 00:00:00|10469.2|10468.5|10460.3|10459.3|10470.7|10469.8|10455.9|10454.9|983
1596153900000|2020-07-31 00:05:00|10460.7|10459.7|10461.3|10460.3|10462.4|10461.4|10457.1|10456.1|630
1596154200000|2020-07-31 00:10:00|10461.1|10460.1|10454.8|10453.8|10461.1|10460.2|10453.4|10452.4|659
1596154500000|2020-07-31 00:15:00|10454.9|10453.9|10454.1|10453.1|10456.6|10455.7|10451.6|10450.9|645
1596154800000|2020-07-31 00:20:00|10453.8|10452.8|10457.7|10456.7|10458|10457.1|10452.8|10451.8|631
1596155100000|2020-07-31 00:25:00|10457.8|10456.8|10456|10455.3|10460.5|10459.5|10453.5|10452.6|629
1596155400000|2020-07-31 00:30:00|10456.3|10455.6|10453.2|10452.2|10460.4|10459.4|10452.7|10451.7|700
1596155700000|2020-07-31 00:35:00|10453|10452|10459.5|10458.5|10459.7|10458.7|10451.9|10451.1|652
1596156000000|2020-07-31 00:40:00|10459.6|10458.6|10453.3|10452.3|10459.8|10458.8|10451.8|10450.9|669
1596156300000|2020-07-31 00:45:00|10453.4|10452.4|10455.5|10454.5|10457.6|10456.7|10448.3|10447.3|827
1596156600000|2020-07-31 00:50:00|10455.6|10454.6|10457.9|10456.9|10461.3|10460.3|10451.1|10450.1|1076
1596156900000|2020-07-31 00:55:00|10458|10457|10455.6|10454.6|10458.9|10457.9|10452.7|10451.7|813
1596157200000|2020-07-31 01:00:00|10455.7|10454.7|10456.2|10455.5|10458.6|10457.6|10455.5|10454.5|631
1596157500000|2020-07-31 01:05:00|10456.3|10455.3|10454.6|10453.6|10459.9|10458.9|10454.6|10453.6|496
1596157800000|2020-07-31 01:10:00|10454.4|10453.4|10450.6|10449.6|10455.1|10454.1|10450.3|10449.5|397
1596158100000|2020-07-31 01:15:00|10450.7|10449.7|10447.4|10446.4|10451.5|10450.5|10447.1|10446.2|535
1596158400000|2020-07-31 01:20:00|10447.5|10446.5|10446.6|10445.9|10450.2|10449.3|10446.2|10445.4|550
1596158700000|2020-07-31 01:25:00|10446.5|10445.8|10439.8|10438.8|10446.8|10446|10438.8|10437.8|655
1596159000000|2020-07-31 01:30:00|10439.7|10438.7|10436.4|10435.4|10440.8|10439.9|10433.9|10433.1|809
1596159300000|2020-07-31 01:35:00|10436.5|10435.5|10437.3|10436.3|10437.9|10437|10434|10433|655
1596159600000|2020-07-31 01:40:00|10437.1|10436.1|10434.6|10433.9|10438.2|10437.3|10432.6|10431.6|548
1596159900000|2020-07-31 01:45:00|10434.5|10433.8|10426.5|10425.5|10435.2|10434.2|10426.2|10425.3|740
1596160200000|2020-07-31 01:50:00|10426.4|10425.4|10425.3|10424.6|10428.5|10427.7|10423.7|10422.7|704
1596160500000|2020-07-31 01:55:00|10425.2|10424.5|10425.4|10424.7|10427.7|10426.9|10423.6|10422.7|533
1596160800000|2020-07-31 02:00:00|10425.3|10424.6|10424.8|10424.1|10426.2|10425.4|10420.4|10419.6|901
1596161100000|2020-07-31 02:05:00|10425|10424|10422.2|10421.5|10425|10424.2|10420.7|10419.9|666
1596161400000|2020-07-31 02:10:00|10422.1|10421.4|10424.6|10423.9|10424.7|10423.9|10421.5|10420.6|616
1596161700000|2020-07-31 02:15:00|10424.5|10423.8|10423.8|10423.1|10425.5|10424.6|10422.2|10421.2|433
1596162000000|2020-07-31 02:20:00|10424.1|10423.4|10423.9|10423.2|10426.3|10425.4|10422.6|10421.7|504
1596162300000|2020-07-31 02:25:00|10424|10423.3|10423.5|10422.5|10426.1|10425.3|10422.1|10421.4|576
1596162600000|2020-07-31 02:30:00|10423.4|10422.7|10425.6|10424.9|10426.8|10426|10422.2|10421.4|690
1596162900000|2020-07-31 02:35:00|10425.4|10424.7|10422.5|10421.5|10425.7|10424.8|10421.6|10420.7|512
1596163200000|2020-07-31 02:40:00|10422.2|10421.2|10421.8|10420.8|10424.9|10424.1|10419.1|10418.4|603
1596163500000|2020-07-31 02:45:00|10421.7|10420.7|10423.9|10422.9|10425.8|10424.9|10421.5|10420.6|659
1596163800000|2020-07-31 02:50:00|10424|10423.3|10424.1|10423.4|10425|10424.1|10422.7|10421.9|447
1596164100000|2020-07-31 02:55:00|10424.2|10423.5|10426.2|10425.5|10426.6|10425.7|10422.7|10421.9|518
1596164400000|2020-07-31 03:00:00|10426.3|10425.6|10429.8|10429.1|10430.3|10429.6|10426.1|10425.4|527
1596164700000|2020-07-31 03:05:00|10429.9|10429.2|10429.4|10428.4|10430.7|10429.8|10427.7|10426.7|466
1596165000000|2020-07-31 03:10:00|10429.3|10428.3|10431.6|10430.6|10432.7|10431.7|10426.9|10426.1|456
1596165300000|2020-07-31 03:15:00|10431.4|10430.7|10437.9|10436.9|10437.9|10437.1|10430.9|10430.1|427
1596165600000|2020-07-31 03:20:00|10437.8|10436.8|10440.2|10439.5|10443.2|10442.5|10436.9|10436.1|497
1596165900000|2020-07-31 03:25:00|10440.3|10439.6|10440.1|10439.4|10441.1|10440.3|10438|10437.2|376
1596166200000|2020-07-31 03:30:00|10440.2|10439.5|10434.3|10433.3|10441.6|10440.8|10434.2|10433.2|608
1596166500000|2020-07-31 03:35:00|10434.4|10433.4|10435.3|10434.6|10436.8|10436.1|10434|10433.2|536
1596166800000|2020-07-31 03:40:00|10435.4|10434.7|10433.1|10432.4|10435.6|10434.9|10433|10432.2|341
1596167100000|2020-07-31 03:45:00|10433|10432.3|10433.7|10433|10435.5|10434.6|10431.4|10430.6|344
1596167400000|2020-07-31 03:50:00|10433.6|10432.9|10431.9|10431.2|10433.9|10433.1|10431.4|10430.6|297
1596167700000|2020-07-31 03:55:00|10432|10431.3|10432.3|10431.6|10432.7|10431.9|10430.9|10430.1|218
1596168000000|2020-07-31 04:00:00|10432.4|10431.7|10423.5|10422.5|10432.4|10431.7|10421.6|10420.6|595
1596168300000|2020-07-31 04:05:00|10423|10422|10428.6|10427.9|10429.4|10428.6|10422.6|10421.8|442
1596168600000|2020-07-31 04:10:00|10428.7|10428|10426.7|10425.7|10430|10429.2|10426.2|10425.4|367
1596168900000|2020-07-31 04:15:00|10426.6|10425.6|10425.4|10424.4|10426.8|10425.8|10423.5|10422.6|418
1596169200000|2020-07-31 04:20:00|10425.1|10424.3|10423.4|10422.4|10426.2|10425.4|10421.2|10420.5|434
1596169500000|2020-07-31 04:25:00|10423.2|10422.2|10425.5|10424.5|10426.8|10425.9|10423|10422.2|488
1596169800000|2020-07-31 04:30:00|10425.4|10424.7|10426.6|10425.6|10429.9|10429|10425.3|10424.4|491
1596170100000|2020-07-31 04:35:00|10426.7|10425.7|10425.6|10424.6|10427.8|10427|10424.3|10423.5|424
1596170400000|2020-07-31 04:40:00|10425.4|10424.7|10428.9|10427.9|10429|10428.2|10425.2|10424.4|352
1596170700000|2020-07-31 04:45:00|10429|10428|10429.3|10428.3|10430.7|10429.9|10427.9|10427.2|459
1596171000000|2020-07-31 04:50:00|10429.4|10428.7|10428.3|10427.6|10430.9|10430.2|10427|10426.1|479
1596171300000|2020-07-31 04:55:00|10428.4|10427.7|10431.7|10430.7|10431.8|10430.9|10427.7|10427|405
1596171600000|2020-07-31 05:00:00|10431.6|10430.6|10430|10429.3|10432.7|10431.9|10429.2|10428.4|357
1596171900000|2020-07-31 05:05:00|10430.1|10429.4|10428.3|10427.3|10431.1|10430.3|10427.7|10427|269
1596172200000|2020-07-31 05:10:00|10428.2|10427.2|10425.8|10425.1|10428.6|10427.7|10424.6|10423.9|304
1596172500000|2020-07-31 05:15:00|10425.5|10424.8|10428.9|10428.2|10429.5|10428.7|10425.4|10424.6|330
1596172800000|2020-07-31 05:20:00|10428.7|10428|10428.3|10427.3|10428.9|10428.2|10426.9|10426.1|261
1596173100000|2020-07-31 05:25:00|10428.2|10427.2|10425.5|10424.8|10428.4|10427.5|10425.5|10424.6|228
1596173400000|2020-07-31 05:30:00|10425.6|10424.9|10427.2|10426.5|10427.9|10427|10424.7|10424|358
1596173700000|2020-07-31 05:35:00|10427.1|10426.4|10427.9|10426.9|10431|10430.3|10427.1|10426.4|410
1596174000000|2020-07-31 05:40:00|10427.7|10427|10429.3|10428.6|10431.2|10430.5|10427.6|10426.8|539
1596174300000|2020-07-31 05:45:00|10429.4|10428.7|10433.2|10432.5|10433.8|10433.1|10429.3|10428.6|475
1596174600000|2020-07-31 05:50:00|10433.1|10432.4|10434.8|10434.1|10437.3|10436.4|10432.6|10431.9|457
1596174900000|2020-07-31 05:55:00|10434.9|10434.2|10436.6|10435.6|10436.9|10436.1|10434.8|10434|410
1596175200000|2020-07-31 06:00:00|10436.5|10435.8|10436.2|10435.5|10437.4|10436.6|10435.4|10434.5|458
1596175500000|2020-07-31 06:05:00|10436.4|10435.4|10434.3|10433.6|10436.8|10436|10432.3|10431.5|496
1596175800000|2020-07-31 06:10:00|10434.4|10433.7|10433.6|10432.9|10435.1|10434.3|10431.6|10430.7|428
1596176100000|2020-07-31 06:15:00|10433.7|10433|10436.4|10435.7|10436.7|10436|10433.3|10432.6|419
1596176400000|2020-07-31 06:20:00|10436.7|10436|10437.8|10437.1|10439.2|10438.3|10435.9|10435.1|394
1596176700000|2020-07-31 06:25:00|10437.6|10436.9|10438.2|10437.2|10439.8|10438.9|10437.2|10436.5|314
1596177000000|2020-07-31 06:30:00|10438.9|10438.2|10438.1|10437.4|10438.9|10438.2|10436.8|10435.9|312
1596177300000|2020-07-31 06:35:00|10438|10437.3|10436.3|10435.3|10438.2|10437.3|10434.6|10433.9|451
1596177600000|2020-07-31 06:40:00|10436.2|10435.5|10435.8|10435.1|10437.1|10436.3|10435.4|10434.7|311
1596177900000|2020-07-31 06:45:00|10435.9|10435.2|10434.6|10433.9|10437.6|10436.9|10434.5|10433.8|387
1596178200000|2020-07-31 06:50:00|10434.5|10433.8|10436.5|10435.8|10438.3|10437.5|10433.6|10432.6|451
1596178500000|2020-07-31 06:55:00|10436.4|10435.7|10434.4|10433.4|10436.7|10435.9|10432.9|10432|534
1596178800000|2020-07-31 07:00:00|10434.6|10433.6|10438.2|10437.2|10440|10439.3|10434.6|10433.6|773
1596179100000|2020-07-31 07:05:00|10438|10437.3|10435.1|10434.4|10438.2|10437.5|10435|10434.2|726
1596179400000|2020-07-31 07:10:00|10435|10434.3|10431.5|10430.8|10435.4|10434.7|10430.7|10429.8|580
1596179700000|2020-07-31 07:15:00|10431.4|10430.7|10430|10429.3|10432.5|10431.8|10429.5|10428.6|652
1596180000000|2020-07-31 07:20:00|10429.9|10429.2|10431.9|10431.2|10433|10432.1|10429.4|10428.6|517
1596180300000|2020-07-31 07:25:00|10431.8|10431.1|10434.5|10433.8|10435.3|10434.4|10431|10430|469
1596180600000|2020-07-31 07:30:00|10434.4|10433.7|10435.4|10434.7|10436.9|10436|10433.3|10432.6|438
1596180900000|2020-07-31 07:35:00|10435.5|10434.8|10437.3|10436.6|10438.2|10437.5|10434.9|10434.2|472
1596181200000|2020-07-31 07:40:00|10437.4|10436.7|10445.6|10444.9|10445.9|10445.2|10436.9|10436.2|563
1596181500000|2020-07-31 07:45:00|10445.5|10444.8|10447.9|10447.2|10448.1|10447.4|10444.3|10443.6|454
1596181800000|2020-07-31 07:50:00|10448|10447.3|10447.7|10447|10448.5|10447.8|10445.8|10445.1|458
1596182100000|2020-07-31 07:55:00|10447.8|10446.8|10445.1|10444.4|10447.9|10447|10444.3|10443.5|500
1596182400000|2020-07-31 08:00:00|10445|10444.3|10442.9|10442.2|10445.2|10444.5|10442.1|10441.4|423
1596182700000|2020-07-31 08:05:00|10443|10442.3|10443.3|10442.3|10443.6|10442.8|10440.8|10440.1|403
1596183000000|2020-07-31 08:10:00|10443.2|10442.2|10446|10445.3|10447|10446.2|10442.8|10442.1|327
1596183300000|2020-07-31 08:15:00|10445.9|10445.2|10453.5|10452.8|10454.5|10453.7|10445.9|10445.2|540
1596183600000|2020-07-31 08:20:00|10453.6|10452.9|10454.5|10453.8|10455.6|10454.8|10452.8|10452.1|372
1596183900000|2020-07-31 08:25:00|10454.6|10453.9|10462.5|10461.8|10463.5|10462.8|10454.5|10453.8|634
1596184200000|2020-07-31 08:30:00|10462.1|10461.4|10462.7|10461.7|10462.9|10462.2|10459.7|10459|532
1596184500000|2020-07-31 08:35:00|10462.5|10461.8|10470.8|10470.1|10471.3|10470.6|10462.4|10461.6|599
1596184800000|2020-07-31 08:40:00|10470.7|10470|10468.8|10468.1|10471.7|10471|10467.6|10466.9|667
1596185100000|2020-07-31 08:45:00|10469|10468|10468.4|10467.7|10470.6|10469.9|10467.9|10467.1|521
1596185400000|2020-07-31 08:50:00|10468.3|10467.6|10467.4|10466.4|10469.2|10468.3|10465.6|10464.9|453
1596185700000|2020-07-31 08:55:00|10467.3|10466.6|10469.6|10468.6|10471.6|10470.9|10467.3|10466.6|462
1596186000000|2020-07-31 09:00:00|10469.5|10468.5|10471.9|10471.2|10473.4|10472.7|10468.1|10467.4|573
1596186300000|2020-07-31 09:05:00|10471.8|10471.1|10479|10478.3|10480|10479.3|10470.4|10469.7|661
1596186600000|2020-07-31 09:10:00|10478.9|10478.2|10477.7|10477|10481|10480.3|10477.2|10476.4|648
1596186900000|2020-07-31 09:15:00|10477.8|10477.1|10483.6|10482.6|10486.5|10485.8|10477.7|10477|720
1596187200000|2020-07-31 09:20:00|10483.4|10482.7|10481|10480.3|10484.9|10484.1|10480.5|10479.8|502
1596187500000|2020-07-31 09:25:00|10480.9|10480.2|10476.5|10475.8|10481.7|10481|10476.4|10475.7|482
1596187800000|2020-07-31 09:30:00|10476.4|10475.7|10474.9|10474.2|10477.4|10476.6|10474.2|10473.5|418
1596188100000|2020-07-31 09:35:00|10474.7|10474|10475.3|10474.6|10477.9|10477.1|10474.2|10473.5|444
1596188400000|2020-07-31 09:40:00|10475|10474.3|10475.5|10474.8|10477.2|10476.5|10474.9|10474.2|277
1596188700000|2020-07-31 09:45:00|10475.4|10474.7|10470.7|10470|10475.5|10474.8|10470.3|10469.6|448
1596189000000|2020-07-31 09:50:00|10470.6|10469.9|10464.8|10464.1|10471.1|10470.4|10463.6|10462.9|505
1596189300000|2020-07-31 09:55:00|10464.9|10464.2|10465.5|10464.8|10468.1|10467.3|10464.3|10463.6|497
1596189600000|2020-07-31 10:00:00|10465.8|10465.1|10464.5|10463.8|10467.5|10466.8|10464.3|10463.6|428
1596189900000|2020-07-31 10:05:00|10464.4|10463.7|10459.9|10459.2|10464.9|10464.2|10458.8|10458.1|500
1596190200000|2020-07-31 10:10:00|10460|10459.3|10460.4|10459.7|10462.9|10462.1|10459.9|10459.2|341
1596190500000|2020-07-31 10:15:00|10460.3|10459.6|10458.1|10457.4|10461.3|10460.6|10457.9|10457|336
1596190800000|2020-07-31 10:20:00|10457.9|10457.2|10457|10456.3|10458.8|10458.1|10456.8|10456.1|344
1596191100000|2020-07-31 10:25:00|10457.1|10456.4|10455.3|10454.3|10458.3|10457.5|10455.1|10454.3|458
1596191400000|2020-07-31 10:30:00|10455.1|10454.4|10458|10457.3|10459.6|10458.9|10455.1|10454.4|353
1596191700000|2020-07-31 10:35:00|10458.1|10457.4|10463.6|10462.9|10463.8|10463|10458.1|10457.3|532
1596192000000|2020-07-31 10:40:00|10463.5|10462.8|10464.1|10463.4|10464.5|10463.8|10463|10462.3|296
1596192300000|2020-07-31 10:45:00|10464|10463.3|10467.5|10466.5|10468.7|10467.9|10463.6|10462.9|359
1596192600000|2020-07-31 10:50:00|10467.4|10466.4|10466.2|10465.5|10468.7|10467.8|10466.1|10465.2|349
1596192900000|2020-07-31 10:55:00|10466.3|10465.6|10469|10468|10469.8|10469.1|10466.1|10465.3|468
1596193200000|2020-07-31 11:00:00|10468.9|10467.9|10471.9|10471.2|10472.6|10471.7|10468.7|10467.9|365
1596193500000|2020-07-31 11:05:00|10472|10471|10474.4|10473.7|10475.3|10474.4|10471.8|10471|430
1596193800000|2020-07-31 11:10:00|10474.6|10473.9|10480.9|10479.9|10481.1|10480.1|10474.4|10473.7|478
1596194100000|2020-07-31 11:15:00|10481|10480|10476.4|10475.7|10483.6|10482.9|10476|10475.2|606
1596194400000|2020-07-31 11:20:00|10476.5|10475.8|10481.4|10480.7|10483.1|10482.2|10476.2|10475.5|497
1596194700000|2020-07-31 11:25:00|10481.5|10480.8|10486.2|10485.5|10487.6|10486.9|10479.7|10478.9|516
1596195000000|2020-07-31 11:30:00|10486.1|10485.4|10491.6|10490.6|10497.2|10496.5|10485.4|10484.7|862
1596195300000|2020-07-31 11:35:00|10491.7|10490.7|10496.2|10495.2|10498|10497|10489.8|10488.9|542
1596195600000|2020-07-31 11:40:00|10496.3|10495.3|10495.6|10494.9|10499.8|10499|10494.8|10494|721
1596195900000|2020-07-31 11:45:00|10495.5|10494.8|10498.6|10497.9|10499.1|10498.4|10494.6|10493.8|567
1596196200000|2020-07-31 11:50:00|10498.1|10497.4|10495.5|10494.8|10500.7|10500|10494.8|10493.9|646
1596196500000|2020-07-31 11:55:00|10495.4|10494.7|10490.7|10490|10495.7|10495|10489.7|10489|622
1596196800000|2020-07-31 12:00:00|10490.5|10489.8|10496.5|10495.5|10496.6|10495.9|10489|10488.3|770
1596197100000|2020-07-31 12:05:00|10496.6|10495.9|10495.1|10494.4|10497.1|10496.4|10493.4|10492.7|514
1596197400000|2020-07-31 12:10:00|10495|10494.3|10491.9|10491.2|10496|10495.2|10491.8|10491.1|402
1596197700000|2020-07-31 12:15:00|10492.3|10491.6|10485.5|10484.8|10493.2|10492.5|10484.8|10484.1|661
1596198000000|2020-07-31 12:20:00|10485.6|10484.9|10492.5|10491.8|10493|10492.3|10485|10484.1|505
1596198300000|2020-07-31 12:25:00|10492.7|10491.7|10494.4|10492.2|10497.8|10497.1|10492.5|10491.6|542
1596198600000|2020-07-31 12:30:00|10494.1|10492.3|10507.8|10507.1|10508.2|10507.5|10493.1|10490.9|825
1596198900000|2020-07-31 12:35:00|10507.9|10507.2|10510.8|10510.1|10513.9|10513.2|10507.4|10506.6|898
1596199200000|2020-07-31 12:40:00|10511.2|10510.5|10513.6|10512.6|10520.3|10519.4|10510.9|10509.9|881
1596199500000|2020-07-31 12:45:00|10513.5|10512.5|10511.8|10511.1|10517.1|10516.1|10511.2|10510.3|662
1596199800000|2020-07-31 12:50:00|10511.9|10511.2|10514|10513|10515.1|10514.3|10510.2|10509.4|618
1596200100000|2020-07-31 12:55:00|10513.9|10512.9|10514|10513.3|10517.5|10516.8|10511.8|10511.1|713
1596200400000|2020-07-31 13:00:00|10513.7|10513|10519.4|10518.4|10520.4|10519.7|10511.8|10510.9|772
1596200700000|2020-07-31 13:05:00|10519.2|10518.5|10521.7|10520.7|10525.1|10524.4|10519.1|10518.4|792
1596201000000|2020-07-31 13:10:00|10521.6|10520.9|10520.5|10519.8|10525.2|10524.5|10520.1|10519.4|622
1596201300000|2020-07-31 13:15:00|10520.6|10519.9|10537.6|10536.9|10538.1|10537.2|10520.5|10519.8|982
1596201600000|2020-07-31 13:20:00|10537.5|10536.8|10540.6|10539.9|10548.5|10547.5|10537.5|10536.7|1283
1596201900000|2020-07-31 13:25:00|10540.8|10539.8|10545.8|10545.1|10547.9|10547.2|10540.3|10539.6|972
1596202200000|2020-07-31 13:30:00|10545.7|10545|10551.5|10550.5|10554.4|10553.5|10542.8|10542.1|1119
1596202500000|2020-07-31 13:35:00|10551.8|10550.8|10550.5|10549.8|10559.1|10558.3|10550.2|10549.5|1208
1596202800000|2020-07-31 13:40:00|10550.4|10549.7|10548.9|10547.9|10553.6|10552.9|10542.9|10542|934
1596203100000|2020-07-31 13:45:00|10548.8|10547.8|10555.2|10554.2|10559.2|10558.3|10548.1|10547.1|1111
1596203400000|2020-07-31 13:50:00|10554.9|10553.9|10563.1|10562.4|10564.6|10563.8|10554.5|10553.6|1067
1596203700000|2020-07-31 13:55:00|10563|10562.3|10569|10567.5|10580.8|10579.2|10562.9|10562.2|1213
1596204000000|2020-07-31 14:00:00|10568.9|10567.9|10560.7|10559.7|10569.6|10568.6|10549.1|10548.1|1301
1596204300000|2020-07-31 14:05:00|10560.9|10559.9|10557.9|10557.2|10564.3|10563.6|10557|10556.1|1054
1596204600000|2020-07-31 14:10:00|10557.8|10557.1|10558.1|10557.4|10562.2|10561.3|10556.4|10555.7|966
1596204900000|2020-07-31 14:15:00|10558.2|10557.2|10556.8|10555.8|10566.9|10566|10556.4|10555.7|930
1596205200000|2020-07-31 14:20:00|10556.3|10555.6|10564.5|10563.5|10565.2|10564.5|10555.9|10555.1|989
1596205500000|2020-07-31 14:25:00|10564.6|10563.6|10567.3|10566.3|10572.5|10571.7|10564.4|10563.5|838
1596205800000|2020-07-31 14:30:00|10567.1|10566.4|10573.6|10572.6|10576.2|10575.4|10567.1|10566.4|982
1596206100000|2020-07-31 14:35:00|10573.4|10572.7|10573.1|10572.4|10576.5|10575.7|10571.2|10570.5|969
1596206400000|2020-07-31 14:40:00|10573|10572.3|10559.4|10558.4|10573.4|10572.6|10558|10557.1|1010
1596206700000|2020-07-31 14:45:00|10559.5|10558.7|10567.5|10566.5|10568.7|10567.9|10557.5|10556.7|1116
1596207000000|2020-07-31 14:50:00|10567.3|10566.3|10564.9|10563.9|10575.3|10574.4|10560.9|10559.9|1241
1596207300000|2020-07-31 14:55:00|10565|10564|10572.4|10571.4|10574.4|10573.4|10553.3|10552.3|1973
1596207600000|2020-07-31 15:00:00|10572.5|10571.5|10575.2|10574.2|10583.4|10582.7|10571.5|10570.5|2023
1596207900000|2020-07-31 15:05:00|10575.4|10574.4|10571.9|10570.9|10578.9|10577.9|10571.3|10570.5|1401
1596208200000|2020-07-31 15:10:00|10572.1|10571.1|10565.2|10564.2|10572.7|10571.7|10564.2|10563.5|972
1596208500000|2020-07-31 15:15:00|10565.3|10564.3|10569.5|10568.8|10576.6|10575.8|10565.3|10564.3|852
1596208800000|2020-07-31 15:20:00|10569.2|10568.5|10568.5|10567.8|10572.2|10571.5|10565|10564.3|788
1596209100000|2020-07-31 15:25:00|10568.6|10567.9|10567.6|10566.6|10570.4|10569.7|10567.2|10566.5|661
1596209400000|2020-07-31 15:30:00|10567.5|10566.8|10570.8|10570.1|10574.9|10574|10567.5|10566.6|669
1596209700000|2020-07-31 15:35:00|10570.7|10570|10573.8|10573.1|10575.4|10574.7|10570.6|10569.9|583
1596210000000|2020-07-31 15:40:00|10573.7|10573|10577.3|10576.6|10578.1|10577.3|10572|10571.3|533
1596210300000|2020-07-31 15:45:00|10577.2|10576.5|10571.2|10570.5|10579.2|10578.3|10570.1|10569.4|591
1596210600000|2020-07-31 15:50:00|10571.3|10570.6|10571.4|10570.4|10572.2|10571.4|10568.9|10568|553
1596210900000|2020-07-31 15:55:00|10571.3|10570.3|10576.8|10576.1|10581.1|10580.4|10571.3|10570.3|641
1596211200000|2020-07-31 16:00:00|10577.1|10576.4|10588.1|10587.4|10588.4|10587.7|10577.1|10576.4|908
1596211500000|2020-07-31 16:05:00|10588|10587.3|10594.8|10593.8|10595.9|10595.2|10585.5|10584.7|891
1596211800000|2020-07-31 16:10:00|10594.9|10594.2|10599.1|10598.4|10600.2|10599.5|10592.6|10591.9|882
1596212100000|2020-07-31 16:15:00|10599|10598.3|10596.2|10595.5|10600.1|10599.4|10595.4|10594.7|718
1596212400000|2020-07-31 16:20:00|10596.3|10595.6|10597|10596.3|10597.1|10596.4|10592.3|10591.5|536
1596212700000|2020-07-31 16:25:00|10596.6|10595.9|10593.4|10592.7|10598.7|10597.7|10592.4|10591.7|576
1596213000000|2020-07-31 16:30:00|10593.5|10592.8|10598.9|10597.9|10600|10599.3|10592.3|10591.6|633
1596213300000|2020-07-31 16:35:00|10599|10598|10604|10603|10606.2|10605.3|10595.7|10594.9|788
1596213600000|2020-07-31 16:40:00|10604.1|10603.4|10592.9|10592.2|10604.3|10603.4|10591.8|10591|807
1596213900000|2020-07-31 16:45:00|10592.8|10592.1|10589.1|10588.1|10595|10594.3|10588.7|10587.7|655
1596214200000|2020-07-31 16:50:00|10589|10588|10588|10587|10592|10591.3|10587.8|10587|658
1596214500000|2020-07-31 16:55:00|10588.1|10587.1|10583.9|10583.2|10590.3|10589.4|10583.6|10582.9|670
1596214800000|2020-07-31 17:00:00|10583.8|10583.1|10583.4|10582.4|10586|10585.3|10582.8|10582.1|489
1596215100000|2020-07-31 17:05:00|10582.8|10582.1|10582.8|10582.1|10583.5|10582.8|10581.3|10580.6|391
1596215400000|2020-07-31 17:10:00|10582.9|10582.2|10586.2|10585.5|10586.3|10585.6|10581.8|10581.1|479
1596215700000|2020-07-31 17:15:00|10586.1|10585.4|10581.4|10580.7|10587.1|10586.2|10581|10580.3|445
1596216000000|2020-07-31 17:20:00|10581.3|10580.6|10581.7|10581|10583.2|10582.5|10580.1|10579.4|405
1596216300000|2020-07-31 17:25:00|10581.8|10581.1|10580.9|10580.2|10586|10585.1|10580.9|10580.2|440
1596216600000|2020-07-31 17:30:00|10581.1|10580.4|10579|10578.3|10581.7|10580.9|10576.8|10575.9|494
1596216900000|2020-07-31 17:35:00|10579.2|10578.2|10580.8|10579.8|10583.2|10582.4|10578.9|10578.2|448
1596217200000|2020-07-31 17:40:00|10580.9|10579.9|10576.9|10575.9|10581.9|10581|10575.1|10574.1|477
1596217500000|2020-07-31 17:45:00|10576.4|10575.7|10577.1|10576.4|10577.5|10576.8|10574.9|10574.1|502
1596217800000|2020-07-31 17:50:00|10577.2|10576.5|10577.4|10576.7|10579.1|10578.3|10575.7|10575|361
1596218100000|2020-07-31 17:55:00|10577.6|10576.9|10582.7|10582|10583.2|10582.5|10576.4|10575.7|361
1596218400000|2020-07-31 18:00:00|10582.5|10581.8|10582.5|10581.8|10583.3|10582.6|10580.1|10579.3|454
1596218700000|2020-07-31 18:05:00|10582.6|10581.9|10582.5|10581.8|10582.8|10582|10581.2|10580.5|302
1596219000000|2020-07-31 18:10:00|10582.4|10581.7|10577.7|10577|10583.3|10582.6|10576.9|10576.2|310
1596219300000|2020-07-31 18:15:00|10578.2|10577.5|10577.1|10576.4|10578.2|10577.5|10574.6|10573.9|272
1596219600000|2020-07-31 18:20:00|10576.6|10575.9|10580.9|10580.2|10580.9|10580.2|10574.6|10573.8|382
1596219900000|2020-07-31 18:25:00|10581|10580.3|10580.3|10579.6|10581.4|10580.7|10578.4|10577.7|310
1596220200000|2020-07-31 18:30:00|10580.2|10579.5|10581.9|10581.2|10582|10581.3|10579.1|10578.4|227
1596220500000|2020-07-31 18:35:00|10581.5|10580.8|10582.4|10581.7|10583.2|10582.5|10580.5|10579.8|280
1596220800000|2020-07-31 18:40:00|10582.5|10581.8|10576.8|10576.1|10582.5|10581.8|10576.3|10575.6|362
1596221100000|2020-07-31 18:45:00|10577.1|10576.4|10581.3|10580.6|10581.5|10580.8|10575.9|10575.1|472
1596221400000|2020-07-31 18:50:00|10581.4|10580.7|10579.9|10579.2|10581.4|10580.7|10578.1|10577.3|330
1596221700000|2020-07-31 18:55:00|10580|10579.3|10576.5|10575.8|10584.3|10583.6|10575.9|10575.2|576
1596222000000|2020-07-31 19:00:00|10576.1|10575.4|10576.8|10576.1|10580.7|10579.8|10575.5|10574.8|675
1596222300000|2020-07-31 19:05:00|10576.9|10576.2|10576.5|10575.8|10577.7|10577|10575.1|10574.4|378
1596222600000|2020-07-31 19:10:00|10576.6|10575.9|10577.6|10576.6|10579.7|10579|10576.1|10575.4|328
1596222900000|2020-07-31 19:15:00|10577.5|10576.5|10579.2|10578.5|10579.8|10579.1|10576.8|10576|304
1596223200000|2020-07-31 19:20:00|10579.1|10578.4|10579|10578.3|10579.3|10578.6|10578|10577.3|223
1596223500000|2020-07-31 19:25:00|10579.1|10578.4|10580.2|10579.5|10580.9|10580.2|10578.5|10577.8|248
1596223800000|2020-07-31 19:30:00|10580|10579.3|10580.4|10579.7|10581.1|10580.4|10579.4|10578.7|209
1596224100000|2020-07-31 19:35:00|10580.3|10579.6|10583.4|10582.7|10583.6|10582.8|10579.9|10579.2|310
1596224400000|2020-07-31 19:40:00|10583.5|10582.8|10583.8|10583.1|10583.9|10583.2|10581.4|10580.7|233
1596224700000|2020-07-31 19:45:00|10583.9|10583.2|10584.6|10583.9|10585.6|10584.9|10582.7|10581.9|273
1596225000000|2020-07-31 19:50:00|10584.5|10583.8|10586.4|10585.7|10587.5|10586.7|10584.5|10583.8|320
1596225300000|2020-07-31 19:55:00|10586.3|10585.6|10586.8|10586.1|10587.7|10587|10584|10583|438
1596225600000|2020-07-31 20:00:00|10586.7|10586|10584.2|10583.2|10587|10586|10583.5|10582.5|462
1596225900000|2020-07-31 20:05:00|10584.1|10583.1|10586|10585|10587.8|10586.8|10583.5|10582.5|349
1596226200000|2020-07-31 20:10:00|10586.1|10585.1|10588.8|10588.1|10589.7|10588.7|10586|10585|294
1596226500000|2020-07-31 20:15:00|10589|10588|10591.2|10590.2|10591.3|10590.3|10586.7|10585.7|221
1596226800000|2020-07-31 20:20:00|10591.1|10590.1|10590.5|10589.5|10591.1|10590.1|10588.5|10587.5|253
1596227100000|2020-07-31 20:25:00|10590.4|10589.4|10588.6|10587.6|10590.6|10589.6|10583.5|10582.5|511
1596227400000|2020-07-31 20:30:00|10588.5|10587.5|10588.1|10587.1|10588.8|10587.8|10586.4|10585.7|272
1596227700000|2020-07-31 20:35:00|10588.2|10587.2|10589.9|10589.2|10590.2|10589.3|10588|10587|229
1596228000000|2020-07-31 20:40:00|10590.1|10589.1|10592.5|10591.8|10593.4|10592.4|10589.8|10589.1|297
1596228300000|2020-07-31 20:45:00|10592.7|10591.7|10591.3|10590.3|10598.2|10597.2|10588.6|10587.6|931
1596228600000|2020-07-31 20:50:00|10591.2|10590.2|10594.2|10593.2|10595.2|10594.2|10587.6|10586.6|869
1596228900000|2020-07-31 20:55:00|10593.9|10592.9|10592|10586|10595.2|10594.2|10590.6|10584.6|371
1596398400000|2020-08-02 20:00:00|10582.3|10570.3|10582.3|10570.3|10582.5|10570.5|10582.3|10570.3|7
1596398700000|2020-08-02 20:05:00|10582.5|10570.5|10581.2|10569.2|10582.5|10570.5|10580.7|10569.2|11
1596399000000|2020-08-02 20:10:00|10580.8|10568.8|10581.2|10569.2|10584.1|10573.8|10580.8|10568.8|4
1596399300000|2020-08-02 20:15:00|10580.7|10569.7|10584.1|10573.8|10584.1|10573.8|10580.7|10569.2|3
1596399600000|2020-08-02 20:20:00|10581.2|10569.2|10582.7|10573.5|10584.1|10573.8|10580.3|10569|10
1596399900000|2020-08-02 20:25:00|10581.3|10570.4|10583.2|10574.1|10583.5|10574.5|10580.3|10569.3|42
1596400200000|2020-08-02 20:30:00|10583|10571|10583.4|10571.8|10583.5|10574.5|10583|10571|19
1596400500000|2020-08-02 20:35:00|10583.2|10571.4|10581.8|10574.2|10583.2|10574.3|10581.3|10571.1|33
1596400800000|2020-08-02 20:40:00|10583.3|10571.3|10580.8|10576.2|10583.3|10576.2|10580.8|10571.3|33
1596401100000|2020-08-02 20:45:00|10580.5|10575.8|10580.7|10576|10580.9|10576.3|10580.2|10573.8|14
1596401400000|2020-08-02 20:50:00|10580.9|10576.3|10581.3|10572.7|10582.5|10576.3|10580.7|10572.3|38
1596401700000|2020-08-02 20:55:00|10580.9|10573.1|10581.4|10574.3|10584.9|10576.8|10580.7|10572.3|31
1596402000000|2020-08-02 21:00:00|10582|10575|10582.3|10576.8|10584.9|10577.3|10582|10574.5|25
1596402300000|2020-08-02 21:05:00|10582.5|10574.5|10582.8|10575.4|10585.9|10576.8|10580.5|10572.1|103
1596402600000|2020-08-02 21:10:00|10582.6|10574.9|10582.7|10576.6|10583.6|10576.8|10580.5|10573.9|131
1596402900000|2020-08-02 21:15:00|10582.3|10575.4|10582.5|10575.5|10585.2|10578.1|10579.5|10574.1|144
1596403200000|2020-08-02 21:20:00|10582.9|10575.3|10580.8|10574|10586.1|10578.2|10579.4|10572.5|167
1596403500000|2020-08-02 21:25:00|10581.2|10574.7|10581.4|10574.2|10583|10578.3|10580|10572.1|210
1596403800000|2020-08-02 21:30:00|10581.5|10574.4|10581.4|10576.1|10583.7|10578.8|10579.8|10572.4|134
1596404100000|2020-08-02 21:35:00|10581.6|10576.7|10583|10579|10587.5|10580.2|10579.4|10574.8|118
1596404400000|2020-08-02 21:40:00|10582.8|10578.2|10584.3|10579.6|10587.2|10583.9|10582|10576.1|127
1596404700000|2020-08-02 21:45:00|10585|10579|10588|10579.6|10588.3|10579.9|10583.9|10576.1|62
1596405000000|2020-08-02 21:50:00|10587.1|10579.2|10584.9|10580.3|10588.1|10580.4|10583.9|10576.5|248
1596405300000|2020-08-02 21:55:00|10585.4|10580.4|10586.5|10580|10588.3|10580.9|10584.4|10576.9|371
1596405600000|2020-08-02 22:00:00|10586|10579.8|10585.6|10583.6|10588.3|10584.1|10579.8|10574.2|1246
1596405900000|2020-08-02 22:05:00|10585.5|10583.5|10586.9|10581.8|10591.1|10586.1|10583|10579.6|1042
1596406200000|2020-08-02 22:10:00|10587.2|10581.7|10578.4|10575.2|10587.6|10582.4|10577.5|10574.4|1371
1596406500000|2020-08-02 22:15:00|10578.6|10575.1|10574.6|10570.8|10582.6|10578.1|10573.6|10569.3|1438
1596406800000|2020-08-02 22:20:00|10574.4|10570.9|10578.8|10576.7|10579.8|10577.5|10574.2|10570.3|1118
1596407100000|2020-08-02 22:25:00|10578.9|10576.5|10577.6|10575.9|10582.2|10580.1|10576.5|10575.2|621
1596407400000|2020-08-02 22:30:00|10577.9|10575.5|10579.6|10577.7|10583.6|10581.9|10576.1|10574.6|898
1596407700000|2020-08-02 22:35:00|10579.7|10577.6|10580|10578.5|10581.6|10580|10576.4|10574.6|833
1596408000000|2020-08-02 22:40:00|10579.7|10578.7|10580.7|10579.7|10581.7|10580.2|10579.2|10577.9|574
1596408300000|2020-08-02 22:45:00|10580.9|10579.3|10581|10580|10582.2|10580.8|10579.8|10578.4|484
1596408600000|2020-08-02 22:50:00|10580.9|10579.9|10581.6|10579.8|10581.9|10580.6|10578.4|10577.2|543
1596408900000|2020-08-02 22:55:00|10581.2|10579.7|10579.6|10578|10582.2|10580.9|10578.5|10577.1|558
1596409200000|2020-08-02 23:00:00|10579.4|10578.4|10579.9|10578.9|10582|10581|10579.4|10578.4|387
1596409500000|2020-08-02 23:05:00|10580|10579|10580.2|10579.2|10581.3|10580.3|10578.5|10577.3|341
1596409800000|2020-08-02 23:10:00|10580.3|10579.3|10580.6|10579.6|10584.3|10583.3|10580.1|10579.1|559
1596410100000|2020-08-02 23:15:00|10580.9|10579.9|10586|10585|10586|10585|10580.7|10579.7|437
1596410400000|2020-08-02 23:20:00|10585.9|10584.9|10584.4|10583.4|10586.3|10585.3|10583.1|10582.1|374
1596410700000|2020-08-02 23:25:00|10584.3|10583.3|10583.2|10582.2|10584.4|10583.3|10581.6|10580.6|362
1596411000000|2020-08-02 23:30:00|10583.3|10582.3|10583.1|10582.1|10586.9|10585.9|10581.5|10580.5|505
1596411300000|2020-08-02 23:35:00|10583|10582|10584.1|10583.1|10584.3|10583.3|10580.1|10579.1|521
1596411600000|2020-08-02 23:40:00|10584|10583.4|10586.3|10585.3|10586.8|10585.8|10584|10583.1|432
1596411900000|2020-08-02 23:45:00|10586.2|10585.2|10586.5|10585.5|10588.4|10587.4|10584.2|10583.2|486
1596412200000|2020-08-02 23:50:00|10586.4|10585.4|10590.4|10589.4|10590.5|10589.5|10586.1|10585.1|393
1596412500000|2020-08-02 23:55:00|10590.5|10589.5|10587.5|10586.5|10590.8|10589.8|10586.2|10585.2|429
1596412800000|2020-08-03 00:00:00|10587.6|10586.6|10585|10584|10587.6|10586.6|10579.6|10578.6|687
1596413100000|2020-08-03 00:05:00|10585.1|10584.1|10585.1|10584.1|10588|10587.3|10582.9|10581.9|588
1596413400000|2020-08-03 00:10:00|10585|10584|10594.4|10593.4|10595.5|10594.7|10584.1|10583.1|741
1596413700000|2020-08-03 00:15:00|10594.3|10593.3|10599.5|10598.5|10600.8|10600|10592.1|10591.1|1063
1596414000000|2020-08-03 00:20:00|10599.4|10598.4|10610|10609.3|10610.6|10609.8|10598.1|10597.1|1086
1596414300000|2020-08-03 00:25:00|10609.9|10609.2|10621.6|10620.6|10627.1|10626.1|10609.2|10608.2|1300
1596414600000|2020-08-03 00:30:00|10621.7|10620.7|10636.9|10635.9|10637.7|10636.7|10620|10618.9|1311
1596414900000|2020-08-03 00:35:00|10636.7|10635.7|10634.1|10633.1|10644.1|10642.8|10633.6|10632.6|1390
1596415200000|2020-08-03 00:40:00|10634|10633|10631.9|10630.9|10634.8|10633.8|10629.2|10628.2|1043
1596415500000|2020-08-03 00:45:00|10631.8|10630.8|10621.7|10620.7|10632|10631|10620.1|10619.1|988
1596415800000|2020-08-03 00:50:00|10621.9|10620.9|10613.2|10612.2|10623.9|10622.9|10613|10612|1040
1596416100000|2020-08-03 00:55:00|10613.4|10612.4|10616.7|10615.7|10618.4|10617.5|10612.1|10611.1|978
1596416400000|2020-08-03 01:00:00|10616.8|10615.8|10616.2|10615.2|10624.5|10623.6|10615.3|10614.3|1128
1596416700000|2020-08-03 01:05:00|10616.1|10615.1|10607.8|10607.1|10616.1|10615.1|10607.1|10606.3|1000
1596417000000|2020-08-03 01:10:00|10607.9|10607.2|10600|10599.3|10611.6|10610.7|10598.6|10597.9|1095
1596417300000|2020-08-03 01:15:00|10599.9|10599.2|10599.7|10598.7|10603.1|10602.1|10596|10595.2|1032
1596417600000|2020-08-03 01:20:00|10599.8|10598.8|10603.8|10602.8|10604|10603.3|10595.6|10594.8|856
1596417900000|2020-08-03 01:25:00|10603.9|10602.9|10607.1|10606.1|10608|10607.3|10602.3|10601.3|904
1596418200000|2020-08-03 01:30:00|10606.9|10606.2|10598.5|10597.5|10606.9|10606.2|10598.1|10597.3|865
1596418500000|2020-08-03 01:35:00|10598.6|10597.6|10601.8|10600.8|10605.4|10604.4|10598.1|10597.3|802
1596418800000|2020-08-03 01:40:00|10601.7|10600.7|10601.4|10600.4|10604.3|10603.3|10598.6|10597.6|685
1596419100000|2020-08-03 01:45:00|10601.2|10600.2|10603.3|10602.3|10605.5|10604.5|10601.2|10600.2|580
1596419400000|2020-08-03 01:50:00|10603.1|10602.1|10597|10596|10604.2|10603.4|10596.5|10595.7|716
1596419700000|2020-08-03 01:55:00|10597.1|10596.1|10591.5|10590.8|10597.6|10596.6|10589|10588.1|854
1596420000000|2020-08-03 02:00:00|10591.6|10590.6|10589|10588|10591.8|10590.9|10588.1|10587.2|701
1596420300000|2020-08-03 02:05:00|10588.7|10588.3|10587.8|10586.8|10590.5|10589.8|10586|10585.1|450
1596420600000|2020-08-03 02:10:00|10587.6|10586.9|10588.1|10587.1|10589.1|10588.1|10583.9|10583|585
1596420900000|2020-08-03 02:15:00|10588|10587|10591.6|10590.6|10593.6|10592.7|10587.4|10586.5|558
1596421200000|2020-08-03 02:20:00|10591.5|10590.8|10588.2|10587.2|10593.1|10592.3|10587.4|10586.7|424
1596421500000|2020-08-03 02:25:00|10588.1|10587.1|10587.3|10586.6|10591.2|10590.5|10586.3|10585.5|451
1596421800000|2020-08-03 02:30:00|10587.2|10586.5|10586.5|10585.5|10587.3|10586.5|10582.2|10581.4|518
1596422100000|2020-08-03 02:35:00|10586.4|10585.4|10584.4|10583.7|10587.4|10586.7|10581.4|10580.6|486
1596422400000|2020-08-03 02:40:00|10584.3|10583.6|10583.3|10582.3|10585.3|10584.6|10581.5|10580.7|372
1596422700000|2020-08-03 02:45:00|10583.4|10582.4|10581.5|10580.8|10585.8|10585|10581.4|10580.4|309
1596423000000|2020-08-03 02:50:00|10581.7|10580.7|10585.4|10584.4|10585.8|10585|10581.4|10580.7|280
1596423300000|2020-08-03 02:55:00|10585.5|10584.5|10587.8|10587.1|10588.5|10587.8|10585.3|10584.3|245
1596423600000|2020-08-03 03:00:00|10587.7|10587|10583.9|10582.9|10587.7|10587|10583.7|10582.8|341
1596423900000|2020-08-03 03:05:00|10584|10583|10584.5|10583.5|10586.6|10585.6|10583.8|10582.9|238
1596424200000|2020-08-03 03:10:00|10584.6|10583.6|10586.6|10585.9|10588|10587.3|10582.7|10581.8|349
1596424500000|2020-08-03 03:15:00|10586.7|10586|10586.9|10586.2|10587.8|10587.1|10584.9|10584.2|242
1596424800000|2020-08-03 03:20:00|10587|10586.3|10587.6|10586.9|10589.3|10588.4|10585.5|10584.8|402
1596425100000|2020-08-03 03:25:00|10587.7|10587|10589.7|10588.7|10589.7|10588.8|10587.4|10586.5|295
1596425400000|2020-08-03 03:30:00|10589.8|10588.8|10590.4|10589.7|10591.8|10591.1|10589.4|10588.7|350
1596425700000|2020-08-03 03:35:00|10590.5|10589.8|10588.8|10588.1|10591|10590.2|10587.7|10587|301
1596426000000|2020-08-03 03:40:00|10588.9|10588.2|10590.3|10589.3|10591.9|10590.9|10588.7|10588|291
1596426300000|2020-08-03 03:45:00|10590.2|10589.2|10585.4|10584.7|10590.3|10589.5|10585.2|10584.5|413
1596426600000|2020-08-03 03:50:00|10585.5|10584.8|10583|10582.3|10587.2|10586.5|10582.5|10581.8|525
1596426900000|2020-08-03 03:55:00|10582.9|10582.2|10582.9|10582.2|10584.4|10583.5|10582.8|10582.1|287
1596427200000|2020-08-03 04:00:00|10583|10582.3|10584.7|10584|10585|10584.3|10581.6|10580.9|355
1596427500000|2020-08-03 04:05:00|10584.9|10584.2|10583.8|10583.1|10586.1|10585.4|10583.3|10582.6|278
1596427800000|2020-08-03 04:10:00|10583.9|10583.2|10581.2|10580.2|10584.1|10583.4|10579.1|10578.4|397
1596428100000|2020-08-03 04:15:00|10581.3|10580.3|10578.8|10578.1|10581.5|10580.6|10578.1|10577.4|537
1596428400000|2020-08-03 04:20:00|10578.6|10577.9|10580.6|10579.9|10581.1|10580.4|10578.6|10577.8|388
1596428700000|2020-08-03 04:25:00|10580.5|10579.8|10583.5|10582.8|10584.1|10583.4|10579.8|10579.1|267
1596429000000|2020-08-03 04:30:00|10583.7|10583|10583.4|10582.7|10585.2|10584.5|10583.3|10582.4|314
1596429300000|2020-08-03 04:35:00|10583.6|10582.6|10580.4|10579.7|10584.1|10583.4|10579.7|10579|427
1596429600000|2020-08-03 04:40:00|10580.5|10579.8|10581.4|10580.7|10582.8|10582|10579.9|10579.2|389
1596429900000|2020-08-03 04:45:00|10581.5|10580.8|10579.3|10578.6|10583.6|10582.6|10579.2|10578.4|337
1596430200000|2020-08-03 04:50:00|10579.4|10578.4|10582|10581.3|10583.7|10582.8|10579.2|10578.4|287
1596430500000|2020-08-03 04:55:00|10581.9|10581.2|10582.7|10581.7|10585|10584.2|10581.7|10580.9|305
1596430800000|2020-08-03 05:00:00|10583.2|10582|10583.8|10582.8|10584.3|10583.5|10580.8|10580|374
1596431100000|2020-08-03 05:05:00|10583.6|10582.9|10582.3|10581.3|10584.8|10584.1|10581.8|10581.1|357
1596431400000|2020-08-03 05:10:00|10582.2|10581.2|10579.9|10578.9|10582.8|10581.9|10579.2|10578.2|317
1596431700000|2020-08-03 05:15:00|10579.8|10578.8|10583.9|10583.2|10584.5|10583.5|10579.8|10578.8|285
1596432000000|2020-08-03 05:20:00|10583.8|10583.1|10586.4|10585.7|10586.6|10585.7|10583.5|10582.5|352
1596432300000|2020-08-03 05:25:00|10586.3|10585.6|10586.6|10585.9|10588|10587.2|10585.7|10584.7|436
1596432600000|2020-08-03 05:30:00|10586.7|10586|10585.6|10584.9|10586.9|10586.2|10585.1|10584.4|223
1596432900000|2020-08-03 05:35:00|10585.7|10584.6|10583.3|10582.6|10586.4|10585.6|10582.5|10581.8|287
1596433200000|2020-08-03 05:40:00|10583.5|10582.5|10588.5|10587.8|10589.1|10588.3|10583.3|10582.4|287
1596433500000|2020-08-03 05:45:00|10588.4|10587.7|10586.9|10586.2|10588.7|10588|10584.1|10583.4|318
1596433800000|2020-08-03 05:50:00|10586.8|10586.1|10585.9|10585.2|10588.8|10588.1|10585.9|10585|279
1596434100000|2020-08-03 05:55:00|10585.8|10585.1|10585.9|10584.9|10587.1|10586.3|10584.9|10584.1|326
1596434400000|2020-08-03 06:00:00|10585.6|10584.5|10583.5|10582.8|10587.6|10586.9|10582.3|10581.5|464
1596434700000|2020-08-03 06:05:00|10583.6|10582.9|10585.8|10584.8|10586.6|10585.8|10581.8|10580.9|480
1596435000000|2020-08-03 06:10:00|10585.7|10584.7|10587.8|10587.1|10589.5|10588.8|10585.6|10584.7|567
1596435300000|2020-08-03 06:15:00|10587.7|10587|10589.7|10589|10589.9|10589.2|10585.9|10585.2|413
1596435600000|2020-08-03 06:20:00|10589.8|10589.1|10596.5|10595.5|10597|10596.3|10589.5|10588.7|589
1596435900000|2020-08-03 06:25:00|10596.6|10595.9|10593.3|10592.6|10597.5|10596.8|10592.4|10591.7|495
1596436200000|2020-08-03 06:30:00|10593.2|10592.5|10593.9|10593.2|10595.1|10594.3|10590.6|10589.7|505
1596436500000|2020-08-03 06:35:00|10594.3|10593.3|10595.1|10594.4|10595.1|10594.4|10591.7|10590.9|564
1596436800000|2020-08-03 06:40:00|10594.9|10594.2|10594.8|10593.8|10595.2|10594.4|10592.4|10591.7|569
1596437100000|2020-08-03 06:45:00|10594.7|10593.7|10596.3|10595.6|10599.8|10599.1|10594.2|10593.3|525
1596437400000|2020-08-03 06:50:00|10596.4|10595.7|10596.5|10595.8|10597.9|10597.2|10595.4|10594.7|564
1596437700000|2020-08-03 06:55:00|10596.6|10595.9|10598.3|10597.3|10599.3|10598.6|10596.4|10595.7|371
1596438000000|2020-08-03 07:00:00|10598.2|10597.2|10596.7|10595.7|10599.4|10598.5|10594.7|10593.8|680
1596438300000|2020-08-03 07:05:00|10596.8|10595.8|10599.1|10598.4|10600.1|10599.2|10595.5|10594.6|460
1596438600000|2020-08-03 07:10:00|10599.2|10598.5|10586.6|10585.9|10599.3|10598.6|10586.2|10585.5|830
1596438900000|2020-08-03 07:15:00|10586.9|10586.2|10589.6|10588.9|10591.3|10590.6|10586.2|10585.4|752
1596439200000|2020-08-03 07:20:00|10589.7|10589|10588.6|10587.9|10590.8|10589.9|10587.6|10586.9|650
1596439500000|2020-08-03 07:25:00|10588.8|10587.8|10590.5|10589.8|10590.7|10590|10587.8|10587.1|463
1596439800000|2020-08-03 07:30:00|10590.6|10589.9|10591.6|10590.9|10592.1|10591.3|10587.2|10586.5|558
1596440100000|2020-08-03 07:35:00|10591.5|10590.8|10594|10593.3|10595.2|10594.5|10591.1|10590.4|646
1596440400000|2020-08-03 07:40:00|10593.9|10593.2|10593.5|10592.8|10595.6|10594.9|10593.2|10592.5|502
1596440700000|2020-08-03 07:45:00|10593.4|10592.7|10595.2|10594.5|10596.3|10595.6|10592.8|10592|514
1596441000000|2020-08-03 07:50:00|10595.3|10594.6|10593.3|10592.6|10596.6|10595.9|10592.1|10591.2|571
1596441300000|2020-08-03 07:55:00|10593.2|10592.5|10589.7|10589|10593.5|10592.8|10587.6|10586.9|640
1596441600000|2020-08-03 08:00:00|10589.6|10588.9|10582.9|10582.2|10592.8|10591.9|10582.6|10581.9|746
1596441900000|2020-08-03 08:05:00|10583|10582.3|10585.5|10584.8|10586.6|10585.8|10583|10582.3|603
1596442200000|2020-08-03 08:10:00|10585.6|10584.9|10586.3|10585.6|10587.1|10586.2|10584.6|10583.9|457
1596442500000|2020-08-03 08:15:00|10586.2|10585.5|10581.1|10580.4|10586.3|10585.6|10580.9|10579.9|602
1596442800000|2020-08-03 08:20:00|10581.2|10580.5|10576.2|10575.5|10582.3|10581.6|10574.6|10573.9|694
1596443100000|2020-08-03 08:25:00|10576.1|10575.4|10578.2|10577.5|10578.7|10578|10576.1|10575.4|377
1596443400000|2020-08-03 08:30:00|10578.1|10577.4|10574.2|10573.2|10581.8|10581|10573.3|10572.5|524
1596443700000|2020-08-03 08:35:00|10574.3|10573.3|10568.7|10567.7|10576.1|10575.2|10567.2|10566.5|682
1596444000000|2020-08-03 08:40:00|10568.6|10567.9|10566.7|10566|10568.8|10568|10564|10563|523
1596444300000|2020-08-03 08:45:00|10567|10565.9|10561.4|10560.7|10568.3|10567.6|10560.9|10560.1|535
1596444600000|2020-08-03 08:50:00|10561.5|10560.8|10560.9|10560.2|10563.8|10563.1|10560.5|10559.5|609
1596444900000|2020-08-03 08:55:00|10561|10560.3|10560.1|10559.4|10562.2|10561.5|10558.5|10557.7|644
1596445200000|2020-08-03 09:00:00|10560|10559.3|10565.2|10564.5|10567.4|10566.4|10558.9|10558.2|840
1596445500000|2020-08-03 09:05:00|10565.3|10564.6|10568.9|10568.2|10568.9|10568.2|10563.3|10562.6|647
1596445800000|2020-08-03 09:10:00|10569|10568.3|10568.8|10568.1|10569.6|10568.9|10566.8|10566.1|664
1596446100000|2020-08-03 09:15:00|10568.7|10568|10573|10572.3|10573.2|10572.4|10568.1|10567.3|443
1596446400000|2020-08-03 09:20:00|10572.9|10572.2|10575.3|10574.6|10575.8|10575|10572.3|10571.6|556
1596446700000|2020-08-03 09:25:00|10575.2|10574.5|10576.6|10575.9|10577.8|10577.1|10574.3|10573.6|578
1596447000000|2020-08-03 09:30:00|10576.7|10576|10575|10574.3|10577|10576.3|10571.8|10571.1|637
1596447300000|2020-08-03 09:35:00|10575.1|10574.4|10570.8|10570.1|10575.3|10574.4|10570.5|10569.8|470
1596447600000|2020-08-03 09:40:00|10570.9|10570.2|10566.2|10565.5|10570.9|10570.2|10566.1|10565.2|463
1596447900000|2020-08-03 09:45:00|10566.1|10565.4|10569.3|10568.6|10570.8|10570.1|10566.1|10565.3|425
1596448200000|2020-08-03 09:50:00|10569.2|10568.5|10574.6|10573.6|10574.6|10573.7|10568.2|10567.5|477
1596448500000|2020-08-03 09:55:00|10574.5|10573.8|10575.2|10574.2|10576.6|10575.8|10571.8|10571.1|538
1596448800000|2020-08-03 10:00:00|10575.3|10574.3|10578|10577|10578.8|10578|10573.3|10572.5|521
1596449100000|2020-08-03 10:05:00|10578.1|10577.1|10577.8|10577.1|10580.4|10579.7|10576.3|10575.5|618
1596449400000|2020-08-03 10:10:00|10577.9|10577.2|10578.1|10577.4|10578.7|10578|10576.8|10576|349
1596449700000|2020-08-03 10:15:00|10578|10577.3|10574.5|10573.8|10578|10577.3|10573.9|10573.2|464
1596450000000|2020-08-03 10:20:00|10574.6|10573.9|10584.7|10584|10584.8|10584.1|10574.5|10573.7|749
1596450300000|2020-08-03 10:25:00|10584.9|10584.2|10585|10584.3|10585.3|10584.6|10581.4|10580.5|686
1596450600000|2020-08-03 10:30:00|10585.1|10584.4|10598.1|10597.4|10599.6|10598.9|10584.4|10583.7|923
1596450900000|2020-08-03 10:35:00|10598|10597.3|10597.6|10596.9|10601.4|10600.7|10596.5|10595.8|804
1596451200000|2020-08-03 10:40:00|10597.7|10597|10599.2|10598.5|10601.1|10600.1|10597.6|10596.6|571
1596451500000|2020-08-03 10:45:00|10599.1|10598.4|10610.5|10609.8|10611.1|10610.4|10597.6|10596.9|615
1596451800000|2020-08-03 10:50:00|10610.2|10609.5|10612.5|10611.8|10615.1|10614.2|10607.6|10606.6|908
1596452100000|2020-08-03 10:55:00|10612.4|10611.7|10611|10610.3|10614.9|10614.2|10610.6|10609.6|690
1596452400000|2020-08-03 11:00:00|10610.9|10610.2|10605.5|10604.5|10613|10612.3|10603.9|10603.2|687
1596452700000|2020-08-03 11:05:00|10605.4|10604.4|10605.4|10604.4|10607|10606.2|10603.7|10602.7|709
1596453000000|2020-08-03 11:10:00|10605.3|10604.3|10604|10603.3|10606.3|10605.4|10601.5|10600.8|631
1596453300000|2020-08-03 11:15:00|10603.9|10603.2|10607.4|10606.7|10609.1|10608.4|10602.7|10601.9|581
1596453600000|2020-08-03 11:20:00|10607.3|10606.6|10607.1|10606.4|10608.2|10607.5|10605.1|10604.3|566
1596453900000|2020-08-03 11:25:00|10607|10606.3|10607.4|10606.7|10611.2|10610.5|10606.9|10606.2|507
1596454200000|2020-08-03 11:30:00|10607.3|10606.6|10609.6|10608.9|10610.3|10609.3|10605.7|10605|478
1596454500000|2020-08-03 11:35:00|10609.5|10608.8|10609.4|10608.7|10610.1|10609.4|10607.6|10606.8|489
1596454800000|2020-08-03 11:40:00|10609.5|10608.8|10609.3|10608.6|10610.3|10609.5|10608.5|10607.8|317
1596455100000|2020-08-03 11:45:00|10609.2|10608.5|10610.2|10609.5|10610.4|10609.7|10607.4|10606.7|334
1596455400000|2020-08-03 11:50:00|10610|10609.3|10610.3|10609.6|10610.5|10609.7|10607.7|10607|296
1596455700000|2020-08-03 11:55:00|10610.2|10609.5|10621.4|10620.7|10621.7|10620.8|10608.8|10608.1|499
1596456000000|2020-08-03 12:00:00|10621.5|10620.8|10616.2|10615.2|10621.6|10620.8|10615.6|10614.8|734
1596456300000|2020-08-03 12:05:00|10616|10615.3|10613.4|10612.4|10616.8|10615.9|10612.7|10611.8|507
1596456600000|2020-08-03 12:10:00|10613.3|10612.3|10617.9|10617.2|10621.2|10620.4|10613.3|10612.3|711
1596456900000|2020-08-03 12:15:00|10618.1|10617.4|10619.6|10618.6|10623.3|10622.6|10618|10617.2|635
1596457200000|2020-08-03 12:20:00|10619.7|10618.7|10618.9|10618.2|10619.7|10618.7|10615.1|10614.2|694
1596457500000|2020-08-03 12:25:00|10618.8|10617.9|10616.9|10616.2|10621.1|10620.3|10616|10615.2|495
1596457800000|2020-08-03 12:30:00|10617|10616|10619.3|10618.6|10619.8|10619.1|10614.7|10613.7|572
1596458100000|2020-08-03 12:35:00|10619.4|10618.7|10621.3|10620.6|10623|10622.2|10618.9|10618.2|681
1596458400000|2020-08-03 12:40:00|10621.4|10620.7|10623.1|10622.1|10625.3|10624.4|10621.4|10620.7|623
1596458700000|2020-08-03 12:45:00|10623|10622|10623.1|10622.1|10624.1|10623.3|10621.6|10620.9|609
1596459000000|2020-08-03 12:50:00|10623.2|10622.2|10624.9|10623.9|10625.5|10624.8|10620.9|10620.2|562
1596459300000|2020-08-03 12:55:00|10624.7|10624|10627.8|10626.8|10630.3|10629.5|10622.3|10621.5|634
1596459600000|2020-08-03 13:00:00|10627.7|10626.7|10626.9|10626.2|10630.4|10629.6|10626.3|10625.4|661
1596459900000|2020-08-03 13:05:00|10627.1|10626.1|10626.2|10625.2|10629.8|10628.8|10623|10622|704
1596460200000|2020-08-03 13:10:00|10626.3|10625.3|10627.6|10626.6|10630.1|10629.4|10623.7|10622.9|576
1596460500000|2020-08-03 13:15:00|10627.9|10627.2|10628.6|10627.6|10629|10628.3|10624.9|10624.1|477
1596460800000|2020-08-03 13:20:00|10628.7|10627.7|10630.9|10630.2|10631.1|10630.4|10626.6|10625.6|630
1596461100000|2020-08-03 13:25:00|10630.8|10630.1|10635.3|10634.6|10635.8|10635.1|10630.2|10629.4|591
1596461400000|2020-08-03 13:30:00|10635.5|10634.8|10638.2|10637.2|10639.7|10638.9|10633.5|10632.6|708
1596461700000|2020-08-03 13:35:00|10638.1|10637.4|10638|10637|10640.7|10640|10634.2|10633.4|1014
1596462000000|2020-08-03 13:40:00|10638.1|10637.1|10638.3|10637.3|10640.3|10639.4|10636.1|10635.1|860
1596462300000|2020-08-03 13:45:00|10638.4|10637.4|10643.1|10642.1|10647.8|10646.8|10638.3|10637.3|1126
1596462600000|2020-08-03 13:50:00|10643.2|10642.2|10637.9|10636.9|10643.9|10642.9|10634.7|10633.7|1074
1596462900000|2020-08-03 13:55:00|10637.7|10637|10638.3|10636.4|10639.9|10638.2|10634.2|10633.3|866
1596463200000|2020-08-03 14:00:00|10638.4|10636.5|10627.6|10626.6|10641.5|10640.6|10626.4|10625.4|1038
1596463500000|2020-08-03 14:05:00|10627.5|10626.5|10622.5|10621.5|10632.1|10631.4|10622|10621.1|1204
1596463800000|2020-08-03 14:10:00|10622.6|10621.6|10625.6|10624.9|10627.2|10626.4|10621.3|10620.4|892
1596464100000|2020-08-03 14:15:00|10625.7|10625|10629.2|10628.2|10629.2|10628.3|10622.4|10621.5|817
1596464400000|2020-08-03 14:20:00|10629.1|10628.1|10627.7|10627|10631.6|10630.6|10627|10626.1|766
1596464700000|2020-08-03 14:25:00|10628|10627.3|10631.9|10630.9|10632.3|10631.4|10626.7|10625.8|745
1596465000000|2020-08-03 14:30:00|10632|10631|10631.4|10630.7|10632.5|10631.6|10626.8|10626|800
1596465300000|2020-08-03 14:35:00|10631.3|10630.6|10636|10635|10636.2|10635.4|10630.9|10630|756
1596465600000|2020-08-03 14:40:00|10636.1|10635.1|10634.7|10633.7|10638.1|10637.3|10633.2|10632.2|643
1596465900000|2020-08-03 14:45:00|10634.8|10633.8|10626.4|10625.4|10635.5|10634.6|10625.7|10624.8|702
1596466200000|2020-08-03 14:50:00|10626.3|10625.3|10614.6|10613.9|10628.1|10627.4|10614.2|10613.2|849
1596466500000|2020-08-03 14:55:00|10614.7|10614|10610.1|10609.1|10616.8|10616.1|10606.8|10606|1217
1596466800000|2020-08-03 15:00:00|10609.7|10609|10611.6|10610.6|10613|10612.2|10606.8|10605.9|907
1596467100000|2020-08-03 15:05:00|10611.5|10610.5|10614.9|10614.2|10615.4|10614.6|10611|10610.3|653
1596467400000|2020-08-03 15:10:00|10614.8|10614.1|10615.2|10614.2|10616.6|10615.9|10614.6|10613.7|637
1596467700000|2020-08-03 15:15:00|10615.1|10614.4|10612.7|10612|10615.7|10614.9|10609.3|10608.5|681
1596468000000|2020-08-03 15:20:00|10612.6|10611.9|10613.2|10612.5|10615.6|10614.8|10612.3|10611.5|476
1596468300000|2020-08-03 15:25:00|10613.3|10612.3|10616.9|10615.9|10617.1|10616.2|10612.1|10611.2|580
1596468600000|2020-08-03 15:30:00|10617|10616.3|10619.4|10618.4|10619.9|10619.1|10616.6|10615.8|491
1596468900000|2020-08-03 15:35:00|10619.3|10618.3|10616.2|10615.5|10619.8|10619|10614.9|10614.1|330
1596469200000|2020-08-03 15:40:00|10616.3|10615.6|10615.9|10614.9|10616.5|10615.7|10613.2|10612.5|499
1596469500000|2020-08-03 15:45:00|10615.8|10614.8|10614.7|10614|10616.5|10615.7|10612.8|10611.9|409
1596469800000|2020-08-03 15:50:00|10614.9|10613.9|10613.9|10612.9|10616.3|10615.5|10612.8|10611.9|383
1596470100000|2020-08-03 15:55:00|10613.8|10612.8|10610.8|10610.1|10615.7|10614.8|10610.4|10609.6|441
1596470400000|2020-08-03 16:00:00|10611|10610|10610.9|10610.2|10612.2|10611.2|10606.8|10605.9|487
1596470700000|2020-08-03 16:05:00|10611|10610|10613.5|10612.8|10613.6|10612.8|10610|10609.1|410
1596471000000|2020-08-03 16:10:00|10613.4|10612.7|10615.3|10614.3|10616|10615.3|10613.3|10612.3|366
1596471300000|2020-08-03 16:15:00|10615.2|10614.2|10612.9|10611.9|10615.9|10615.1|10612.6|10611.8|362
1596471600000|2020-08-03 16:20:00|10612.8|10612.1|10612.9|10611.9|10614.1|10613.4|10612.4|10611.7|267
1596471900000|2020-08-03 16:25:00|10612.8|10611.8|10612.5|10611.8|10614.1|10613.2|10612.3|10611.6|276
1596472200000|2020-08-03 16:30:00|10612.4|10611.7|10611.4|10610.7|10612.8|10612|10610.7|10609.9|386
1596472500000|2020-08-03 16:35:00|10611.1|10610.4|10615.6|10614.6|10615.7|10615|10610.7|10610|302
1596472800000|2020-08-03 16:40:00|10615.7|10614.7|10615.9|10614.9|10616.4|10615.6|10615.4|10614.4|369
1596473100000|2020-08-03 16:45:00|10615.6|10614.8|10616|10615.3|10616.1|10615.4|10614.1|10613.3|223
1596473400000|2020-08-03 16:50:00|10615.9|10615.2|10614.9|10614.2|10616.4|10615.7|10614.6|10613.9|259
1596473700000|2020-08-03 16:55:00|10614.7|10614|10609.8|10609.1|10615.3|10614.6|10609.6|10608.9|368
1596474000000|2020-08-03 17:00:00|10610.2|10609.5|10607.7|10607|10612.5|10611.8|10607.5|10606.8|364
1596474300000|2020-08-03 17:05:00|10607.5|10606.8|10608|10607|10608.8|10607.9|10604.2|10603.4|440
1596474600000|2020-08-03 17:10:00|10607.9|10606.9|10608.1|10607.1|10608.3|10607.3|10606.4|10605.6|242
1596474900000|2020-08-03 17:15:00|10607.9|10607.2|10606.8|10606.1|10609.8|10609|10606.7|10605.9|287
1596475200000|2020-08-03 17:20:00|10606.9|10606.2|10608.7|10607.7|10608.8|10607.8|10605.4|10604.7|399
1596475500000|2020-08-03 17:25:00|10608.6|10607.6|10605|10604|10610.3|10609.3|10604.6|10603.6|412
1596475800000|2020-08-03 17:30:00|10604.9|10603.9|10605.5|10604.8|10607|10606.2|10604.7|10603.9|327
1596476100000|2020-08-03 17:35:00|10605.4|10604.7|10608|10607|10610.8|10610|10605.4|10604.7|474
1596476400000|2020-08-03 17:40:00|10607.8|10607.1|10607.7|10606.7|10608.6|10607.8|10604.5|10603.7|461
1596476700000|2020-08-03 17:45:00|10607.6|10606.6|10607.3|10606.6|10607.8|10607.1|10604.9|10604|439
1596477000000|2020-08-03 17:50:00|10607.4|10606.7|10608.2|10607.5|10608.5|10607.7|10605.7|10604.9|395
1596477300000|2020-08-03 17:55:00|10608.3|10607.3|10608.4|10607.4|10608.4|10607.7|10606.8|10605.8|459
1596477600000|2020-08-03 18:00:00|10608.3|10607.6|10609.8|10609.1|10610.3|10609.5|10607.4|10606.6|526
1596477900000|2020-08-03 18:05:00|10609.7|10609|10608.9|10607.9|10610.2|10609.3|10608.2|10607.5|358
1596478200000|2020-08-03 18:10:00|10608.8|10607.8|10609.2|10608.2|10609.2|10608.3|10606.3|10605.4|279
1596478500000|2020-08-03 18:15:00|10609.3|10608.3|10607.9|10607.2|10609.3|10608.3|10606.1|10605.1|275
1596478800000|2020-08-03 18:20:00|10607.8|10607.1|10607.7|10607|10608.8|10608|10606.6|10605.8|337
1596479100000|2020-08-03 18:25:00|10607.8|10607.1|10608.1|10607.1|10608.3|10607.6|10606.7|10605.9|305
1596479400000|2020-08-03 18:30:00|10608|10607.3|10606.3|10605.6|10608.3|10607.6|10606.2|10605.2|231
1596479700000|2020-08-03 18:35:00|10606.2|10605.5|10600|10599|10606.2|10605.5|10599.6|10598.6|502
1596480000000|2020-08-03 18:40:00|10600.1|10599.4|10602.4|10601.4|10604.8|10603.9|10599.8|10599|390
1596480300000|2020-08-03 18:45:00|10602.3|10601.6|10602|10601|10603.4|10602.7|10601.2|10600.2|376
1596480600000|2020-08-03 18:50:00|10601.9|10600.9|10601.3|10600.3|10602.4|10601.6|10599.7|10598.7|433
1596480900000|2020-08-03 18:55:00|10601.2|10600.2|10599.1|10598.4|10602.5|10601.6|10598.2|10597.5|484
1596481200000|2020-08-03 19:00:00|10599.2|10598.5|10599.8|10598.8|10599.9|10599.2|10597|10596.1|428
1596481500000|2020-08-03 19:05:00|10599.7|10598.7|10601.3|10600.3|10603.3|10602.3|10598.4|10597.5|397
1596481800000|2020-08-03 19:10:00|10601.2|10600.2|10599|10598|10601.6|10600.6|10598.9|10598|251
1596482100000|2020-08-03 19:15:00|10598.9|10597.9|10599|10598.3|10600.9|10600.2|10598.4|10597.5|316
1596482400000|2020-08-03 19:20:00|10598.8|10598|10599.2|10598.5|10600.1|10599.3|10598.4|10597.6|233
1596482700000|2020-08-03 19:25:00|10599.3|10598.6|10600.2|10599.2|10600.4|10599.4|10598.2|10597.5|222
1596483000000|2020-08-03 19:30:00|10599.5|10598.8|10599.9|10598.9|10601.6|10600.8|10599.3|10598.5|395
1596483300000|2020-08-03 19:35:00|10599.6|10598.8|10600.2|10599.5|10601.3|10600.3|10599.6|10598.8|234
1596483600000|2020-08-03 19:40:00|10600.1|10599.4|10599|10598.3|10600.4|10599.6|10598.8|10598|253
1596483900000|2020-08-03 19:45:00|10599.1|10598.1|10598.5|10597.8|10600.3|10599.4|10598.4|10597.5|200
1596484200000|2020-08-03 19:50:00|10598.4|10597.7|10596.9|10595.9|10599.4|10598.7|10596.2|10595.2|237
1596484500000|2020-08-03 19:55:00|10596.8|10595.8|10595.3|10594.6|10598.5|10597.7|10592.4|10590.6|465
1596484800000|2020-08-03 20:00:00|10595.6|10594.8|10592.5|10591.5|10597.3|10596.5|10592.5|10591.5|346
1596485100000|2020-08-03 20:05:00|10592.2|10591.2|10595.1|10594.4|10595.5|10594.7|10591.2|10590.3|314
1596485400000|2020-08-03 20:10:00|10595.2|10594.5|10595.3|10594.3|10597|10596|10594.8|10593.9|202
1596485700000|2020-08-03 20:15:00|10595.2|10594.2|10595.4|10594.4|10596|10595|10594.2|10593.2|163
1596486000000|2020-08-03 20:20:00|10595.3|10594.3|10595.3|10594.3|10595.9|10594.9|10595.2|10594.2|123
1596486300000|2020-08-03 20:25:00|10595.4|10594.4|10593.9|10592.9|10595.4|10594.4|10593.5|10592.5|169
1596486600000|2020-08-03 20:30:00|10594|10593|10595.4|10594.4|10595.5|10594.6|10593.9|10592.9|164
1596486900000|2020-08-03 20:35:00|10595.5|10594.5|10597.3|10596.3|10597.3|10596.6|10595.3|10594.4|204
1596487200000|2020-08-03 20:40:00|10597.2|10596.2|10596.3|10595.3|10597.5|10596.8|10595.5|10594.6|146
1596487500000|2020-08-03 20:45:00|10596.2|10595.2|10596.5|10595.5|10596.6|10595.6|10594.7|10593.7|290
1596487800000|2020-08-03 20:50:00|10596.8|10595.8|10596.3|10595.3|10597.4|10596.4|10595.9|10594.9|197
1596488100000|2020-08-03 20:55:00|10596.2|10595.2|10595.8|10594.8|10596.5|10595.2|10595.3|10593.6|234
1596488400000|2020-08-03 21:00:00|10596.2|10594|10604|10598|10604.2|10598.2|10596.2|10592.2|41
1596488700000|2020-08-03 21:05:00|10604.7|10598.7|10603.2|10597.2|10605.5|10599.5|10601.9|10595.9|182
1596489000000|2020-08-03 21:10:00|10603.1|10597.1|10603.7|10597.7|10604.6|10598.6|10603.1|10597.1|134
1596489300000|2020-08-03 21:15:00|10604.2|10598.2|10602.1|10596.1|10606.5|10600.5|10602.1|10596.1|90
1596489600000|2020-08-03 21:20:00|10603.7|10597.7|10604.1|10598.1|10605.3|10599.3|10603.4|10597.4|113
1596489900000|2020-08-03 21:25:00|10604|10598|10605|10599|10605.8|10599.8|10603.6|10597.6|176
1596490200000|2020-08-03 21:30:00|10604.8|10598.8|10604.6|10598.6|10605.9|10599.9|10603.1|10597.1|215
1596490500000|2020-08-03 21:35:00|10604.7|10598.7|10601.4|10595.4|10605.1|10599.1|10600.1|10594.1|239
1596490800000|2020-08-03 21:40:00|10601.5|10595.5|10601.5|10595.5|10602|10596|10599.7|10593.7|275
1596491100000|2020-08-03 21:45:00|10601.6|10595.6|10601.3|10595.3|10601.9|10596|10600.4|10594.7|321
1596491400000|2020-08-03 21:50:00|10601.6|10595.6|10604.4|10598.4|10605|10599|10600.4|10594.4|377
1596491700000|2020-08-03 21:55:00|10604.3|10598.3|10604.1|10598.1|10605|10599|10603.2|10597.2|329
1596492000000|2020-08-03 22:00:00|10603.2|10597.2|10599.8|10596.3|10605|10599|10598.5|10593.2|1037
1596492300000|2020-08-03 22:05:00|10600.1|10596|10598.2|10594.1|10600.8|10596.9|10595.9|10592.2|682
1596492600000|2020-08-03 22:10:00|10598.1|10593.9|10600|10596.4|10600.6|10597.8|10597.7|10593.5|719
1596492900000|2020-08-03 22:15:00|10599.9|10596.5|10602.9|10599.8|10603.6|10600.5|10599.9|10596.3|725
1596493200000|2020-08-03 22:20:00|10603|10599.7|10602.8|10599.5|10603.7|10600.4|10602.2|10598.4|408
1596493500000|2020-08-03 22:25:00|10602.7|10599.6|10601.6|10599.3|10603.1|10599.8|10600.5|10597.9|404
1596493800000|2020-08-03 22:30:00|10601.5|10598.8|10601.2|10599.2|10602|10600.3|10600.3|10598.8|311
1596494100000|2020-08-03 22:35:00|10601.1|10599.4|10599.9|10598.9|10601.3|10599.6|10599.9|10598.3|339
1596494400000|2020-08-03 22:40:00|10600|10599|10600.6|10599.6|10601.7|10599.8|10599.8|10598.5|250
1596494700000|2020-08-03 22:45:00|10600.5|10599.5|10599.8|10598.8|10600.6|10599.6|10598.1|10596.7|166
1596495000000|2020-08-03 22:50:00|10599.7|10598.7|10602.4|10601.4|10602.9|10601.7|10599.7|10598.7|175
1596495300000|2020-08-03 22:55:00|10602.2|10601.2|10603.8|10602.8|10605|10604|10601.7|10600.7|349
1596495600000|2020-08-03 23:00:00|10604.7|10602|10602.1|10601.1|10605.7|10604.7|10601|10600|402
1596495900000|2020-08-03 23:05:00|10602.3|10600.8|10603|10602|10603.6|10602.6|10601.3|10600.3|266
1596496200000|2020-08-03 23:10:00|10603.1|10602.1|10603.2|10602.2|10604.7|10603.7|10601.7|10600.7|344
1596496500000|2020-08-03 23:15:00|10603.3|10602.3|10603.3|10602.3|10603.5|10602.5|10602.2|10601.2|128
1596496800000|2020-08-03 23:20:00|10603.4|10602.4|10602.8|10601.8|10603.8|10602.8|10601.8|10600.8|192
1596497100000|2020-08-03 23:25:00|10603.1|10602.1|10606.3|10605.3|10606.3|10605.3|10603.1|10602.1|194
1596497400000|2020-08-03 23:30:00|10606.2|10605.2|10605.5|10604.5|10606.3|10605.3|10603.8|10602.8|207
1596497700000|2020-08-03 23:35:00|10605.6|10604.6|10604.4|10603.4|10605.6|10604.6|10602.9|10601.9|243
1596498000000|2020-08-03 23:40:00|10604.5|10603.5|10605|10604|10605.7|10604.8|10604.4|10603.4|183
1596498300000|2020-08-03 23:45:00|10604.9|10603.9|10605.8|10604.8|10606.2|10605.2|10603.8|10602.9|237
1596498600000|2020-08-03 23:50:00|10605.7|10604.7|10603.5|10602.5|10605.7|10604.8|10603|10602|223
1596498900000|2020-08-03 23:55:00|10603.4|10602.4|10603.9|10602.9|10605|10604|10603|10602|284
1596499200000|2020-08-04 00:00:00|10604|10603|10607.8|10606.8|10608|10607|10602.3|10601.3|514
1596499500000|2020-08-04 00:05:00|10607.6|10606.6|10606.5|10605.5|10608.4|10607.5|10605.2|10604.4|274
1596499800000|2020-08-04 00:10:00|10606.4|10605.4|10611.8|10610.8|10612.1|10611.1|10605.8|10605|339
1596500100000|2020-08-04 00:15:00|10611.9|10610.9|10613.6|10612.6|10614.5|10613.6|10610.6|10609.6|315
1596500400000|2020-08-04 00:20:00|10613.5|10612.5|10611.6|10610.9|10615|10614.2|10611.4|10610.5|328
1596500700000|2020-08-04 00:25:00|10610.9|10609.9|10607.7|10606.7|10611.9|10611.2|10604.7|10603.7|552
1596501000000|2020-08-04 00:30:00|10607.6|10606.6|10606.2|10605.2|10609.7|10608.9|10606.1|10605.2|346
1596501300000|2020-08-04 00:35:00|10606.3|10605.3|10609.4|10608.7|10610.4|10609.5|10605.9|10605.1|382
1596501600000|2020-08-04 00:40:00|10609.6|10608.6|10612.7|10611.7|10613.2|10612.4|10609.2|10608.3|342
1596501900000|2020-08-04 00:45:00|10612.6|10611.6|10609|10608|10612.8|10611.9|10608.5|10607.7|321
1596502200000|2020-08-04 00:50:00|10608.8|10608.1|10611.1|10610.1|10612.9|10611.9|10606|10605.3|754
1596502500000|2020-08-04 00:55:00|10611|10610|10612.8|10612.1|10615|10614.3|10610.6|10609.6|596
1596502800000|2020-08-04 01:00:00|10612.9|10612.2|10613.8|10613.1|10615.2|10614.2|10611.6|10610.9|489
1596503100000|2020-08-04 01:05:00|10613.7|10613|10611.2|10610.5|10614|10613.3|10610.7|10610|339
1596503400000|2020-08-04 01:10:00|10611.5|10610.4|10612.1|10611.1|10612.3|10611.4|10609|10608.3|453
1596503700000|2020-08-04 01:15:00|10612|10611|10610.8|10610.1|10614.5|10613.6|10610.8|10609.9|312
1596504000000|2020-08-04 01:20:00|10610.9|10609.9|10612.3|10611.6|10612.5|10611.8|10609.7|10609|269
1596504300000|2020-08-04 01:25:00|10612.4|10611.7|10613.8|10612.8|10614.4|10613.6|10611.6|10610.7|260
1596504600000|2020-08-04 01:30:00|10613.7|10612.7|10616.5|10615.5|10618.6|10617.9|10613|10612|458
1596504900000|2020-08-04 01:35:00|10616.6|10615.6|10618.4|10617.7|10619.2|10618.2|10616.3|10615.3|400
1596505200000|2020-08-04 01:40:00|10618.6|10617.6|10619.4|10618.4|10619.8|10619|10617.6|10616.8|336
1596505500000|2020-08-04 01:45:00|10619.3|10618.3|10619|10618|10619.7|10618.7|10616.9|10616|339
1596505800000|2020-08-04 01:50:00|10618.9|10617.9|10616.8|10615.8|10619.3|10618.4|10615.6|10614.9|305
1596506100000|2020-08-04 01:55:00|10616.9|10615.9|10616.5|10615.8|10617.6|10616.9|10615.4|10614.6|375
1596506400000|2020-08-04 02:00:00|10616.7|10615.7|10617.5|10616.8|10619.3|10618.6|10616.1|10615.3|358
1596506700000|2020-08-04 02:05:00|10617.4|10616.7|10617.5|10616.8|10617.9|10617.1|10615.7|10614.9|308
1596507000000|2020-08-04 02:10:00|10617.3|10616.6|10615.3|10614.6|10617.9|10617.2|10614.7|10614|334
1596507300000|2020-08-04 02:15:00|10615.4|10614.7|10615.1|10614.4|10616.3|10615.6|10614.3|10613.5|256
1596507600000|2020-08-04 02:20:00|10615|10614.3|10614.6|10613.9|10615.4|10614.6|10614.5|10613.8|177
1596507900000|2020-08-04 02:25:00|10614.5|10613.8|10614.1|10613.4|10614.5|10613.8|10612.4|10611.7|221
1596508200000|2020-08-04 02:30:00|10614|10613.3|10614|10613.3|10614.5|10613.8|10612.5|10611.8|229
1596508500000|2020-08-04 02:35:00|10614.1|10613.1|10611.5|10610.8|10614.1|10613.3|10611.5|10610.8|246
1596508800000|2020-08-04 02:40:00|10611.4|10610.7|10608.4|10607.7|10611.7|10610.7|10607.9|10607.2|474
1596509100000|2020-08-04 02:45:00|10608.5|10607.8|10607.4|10606.7|10609.7|10608.8|10607|10606.3|270
1596509400000|2020-08-04 02:50:00|10607.3|10606.6|10607.8|10607.1|10608.7|10607.8|10606.4|10605.5|212
1596509700000|2020-08-04 02:55:00|10607.9|10607.2|10610.3|10609.6|10611|10610.2|10607.9|10607.1|239
1596510000000|2020-08-04 03:00:00|10610.2|10609.5|10608.9|10608.2|10610.6|10609.9|10608.8|10608.1|220
1596510300000|2020-08-04 03:05:00|10609|10608.3|10607.4|10606.7|10609.1|10608.4|10606|10605.2|278
1596510600000|2020-08-04 03:10:00|10607.7|10607|10607.6|10606.6|10608.5|10607.8|10606.9|10606.1|187
1596510900000|2020-08-04 03:15:00|10607.4|10606.7|10611.6|10610.9|10611.6|10610.9|10607.4|10606.5|226
1596511200000|2020-08-04 03:20:00|10611.5|10610.8|10611.9|10611.2|10612.5|10611.8|10611.2|10610.5|194
1596511500000|2020-08-04 03:25:00|10612.1|10611.1|10613.2|10612.2|10613.3|10612.4|10611.2|10610.4|196
1596511800000|2020-08-04 03:30:00|10613.1|10612.1|10612.5|10611.8|10613.3|10612.4|10612.2|10611.5|235
1596512100000|2020-08-04 03:35:00|10612.4|10611.7|10611.2|10610.5|10612.5|10611.8|10611.1|10610.2|174
1596512400000|2020-08-04 03:40:00|10611.3|10610.6|10612.5|10611.5|10612.6|10611.7|10611.1|10610.4|141
1596512700000|2020-08-04 03:45:00|10612.8|10611.8|10612.3|10611.6|10613.1|10612.3|10612.2|10611.4|176
1596513000000|2020-08-04 03:50:00|10612.4|10611.7|10612.9|10611.9|10613.1|10612.3|10612.3|10611.4|116
1596513300000|2020-08-04 03:55:00|10612.8|10611.8|10611.8|10611.1|10612.9|10612.1|10611.5|10610.7|173
1596513600000|2020-08-04 04:00:00|10611.7|10611|10610.2|10609.2|10611.8|10611.1|10609.3|10608.5|210
1596513900000|2020-08-04 04:05:00|10610.1|10609.1|10607.8|10607.1|10610.2|10609.5|10607.7|10607|179
1596514200000|2020-08-04 04:10:00|10607.9|10607.2|10610|10609.3|10610.2|10609.5|10607.9|10607.2|145
1596514500000|2020-08-04 04:15:00|10610.1|10609.4|10611.7|10611|10613|10612.1|10610|10609.3|243
1596514800000|2020-08-04 04:20:00|10611.6|10610.9|10608.5|10607.8|10611.8|10610.9|10608.4|10607.5|234
1596515100000|2020-08-04 04:25:00|10608.4|10607.7|10608.8|10607.8|10609|10608.2|10607.6|10606.8|245
1596515400000|2020-08-04 04:30:00|10608.7|10608|10607.9|10606.9|10608.8|10608.1|10605.8|10605.1|425
1596515700000|2020-08-04 04:35:00|10608|10607|10608.7|10608|10610|10609.3|10607.9|10606.9|306
1596516000000|2020-08-04 04:40:00|10608.6|10607.9|10608.3|10607.6|10609.8|10609|10607.7|10606.9|238
1596516300000|2020-08-04 04:45:00|10608.1|10607.4|10608.4|10607.4|10609.4|10608.6|10607.4|10606.7|187
1596516600000|2020-08-04 04:50:00|10608.6|10607.6|10606.6|10605.9|10608.8|10608|10606.3|10605.4|181
1596516900000|2020-08-04 04:55:00|10606.5|10605.8|10605|10604.3|10607.9|10607|10604.9|10604|271
1596517200000|2020-08-04 05:00:00|10604.9|10604.2|10605|10604.3|10605|10604.3|10602.5|10601.8|242
1596517500000|2020-08-04 05:05:00|10605.1|10604.4|10607.4|10606.4|10607.6|10606.9|10605|10604.3|184
1596517800000|2020-08-04 05:10:00|10607.3|10606.3|10607.4|10606.7|10607.8|10606.9|10605.6|10604.9|198
1596518100000|2020-08-04 05:15:00|10607.5|10606.8|10609.6|10608.9|10609.7|10609|10607.4|10606.5|188
1596518400000|2020-08-04 05:20:00|10610|10609.3|10609.8|10609.1|10610.3|10609.5|10609.5|10608.7|154
1596518700000|2020-08-04 05:25:00|10609.7|10609|10609.7|10609|10610.1|10609.4|10608.6|10607.9|219
1596519000000|2020-08-04 05:30:00|10609.6|10608.9|10613.4|10612.7|10613.6|10612.9|10609.6|10608.9|209
1596519300000|2020-08-04 05:35:00|10613.5|10612.8|10612.5|10611.8|10613.6|10612.8|10611.3|10610.6|196
1596519600000|2020-08-04 05:40:00|10612.6|10611.9|10612.1|10611.4|10612.8|10612|10611.7|10610.9|220
1596519900000|2020-08-04 05:45:00|10612|10611.3|10610.4|10609.4|10612.3|10611.4|10609.4|10608.7|230
1596520200000|2020-08-04 05:50:00|10610.2|10609.5|10608.6|10607.6|10610.6|10609.8|10608.4|10607.6|194
1596520500000|2020-08-04 05:55:00|10608.5|10607.5|10608.1|10607.1|10608.9|10608.1|10606.1|10605.2|366
1596520800000|2020-08-04 06:00:00|10608.3|10607.3|10607.5|10606.8|10608.8|10608.1|10606.1|10605.4|395
1596521100000|2020-08-04 06:05:00|10607.4|10606.7|10611.3|10610.6|10611.5|10610.8|10607.2|10606.5|312
1596521400000|2020-08-04 06:10:00|10611.4|10610.7|10610.8|10609.8|10611.4|10610.7|10610.1|10609.3|275
1596521700000|2020-08-04 06:15:00|10610.9|10610.2|10609.5|10608.8|10612.4|10611.6|10609.4|10608.6|264
1596522000000|2020-08-04 06:20:00|10609.4|10608.7|10607.6|10606.6|10609.6|10608.9|10606.9|10606|285
1596522300000|2020-08-04 06:25:00|10607.7|10606.7|10605.1|10604.1|10608.8|10608.1|10604|10603.1|340
1596522600000|2020-08-04 06:30:00|10605.2|10604.2|10605|10604.3|10606.6|10605.9|10603.3|10602.6|321
1596522900000|2020-08-04 06:35:00|10604.9|10604|10605.3|10604.6|10607|10606.3|10602.1|10601.3|404
1596523200000|2020-08-04 06:40:00|10605.2|10604.5|10606.3|10605.6|10607.7|10607|10604|10603.2|483
1596523500000|2020-08-04 06:45:00|10606.4|10605.4|10607.4|10606.7|10607.8|10607|10605.2|10604.5|200
1596523800000|2020-08-04 06:50:00|10607.5|10606.8|10602.9|10601.9|10608|10607.2|10602.4|10601.7|359
1596524100000|2020-08-04 06:55:00|10602.8|10601.8|10602|10601.3|10602.9|10602|10601.1|10600.4|330
1596524400000|2020-08-04 07:00:00|10601.9|10601.2|10598.1|10597.1|10602.6|10601.7|10597.1|10596.2|553
1596524700000|2020-08-04 07:05:00|10598.2|10597.2|10598.7|10597.7|10599.2|10598.5|10596.5|10595.7|457
1596525000000|2020-08-04 07:10:00|10598.6|10597.9|10594|10593|10600.7|10599.9|10593.4|10592.6|497
1596525300000|2020-08-04 07:15:00|10593.9|10593.2|10589.9|10589.2|10594.6|10593.9|10589.2|10588.3|544
1596525600000|2020-08-04 07:20:00|10590|10589.3|10586.7|10585.7|10590.8|10590|10584|10583.3|640
1596525900000|2020-08-04 07:25:00|10586.6|10585.6|10588.1|10587.4|10588.8|10587.9|10585.6|10584.9|552
1596526200000|2020-08-04 07:30:00|10587.9|10587.2|10590.4|10589.7|10592|10591.3|10587|10586.2|659
1596526500000|2020-08-04 07:35:00|10590.5|10589.5|10591.3|10590.6|10592.2|10591.4|10587.9|10587.2|464
1596526800000|2020-08-04 07:40:00|10591.1|10590.4|10587.2|10586.5|10592.3|10591.4|10587.2|10586.3|506
1596527100000|2020-08-04 07:45:00|10587.1|10586.4|10590.2|10589.2|10590.5|10589.8|10585.5|10584.8|480
1596527400000|2020-08-04 07:50:00|10590.1|10589.1|10590.7|10590|10591.4|10590.7|10587.6|10586.9|508
1596527700000|2020-08-04 07:55:00|10590.8|10590.1|10593|10592|10593.2|10592.2|10589.9|10589.2|472
1596528000000|2020-08-04 08:00:00|10592.7|10592.1|10589.9|10589.2|10596.6|10595.9|10589.1|10588.3|571
1596528300000|2020-08-04 08:05:00|10589.8|10589.1|10592.5|10591.8|10592.9|10592.2|10587.6|10586.9|513
1596528600000|2020-08-04 08:10:00|10592.9|10592.2|10592.9|10591.9|10594.3|10593.6|10590.4|10589.7|449
1596528900000|2020-08-04 08:15:00|10592.8|10591.8|10592.2|10591.5|10593.6|10592.8|10590.1|10589.2|496
1596529200000|2020-08-04 08:20:00|10592.1|10591.4|10595.1|10594.4|10596.4|10595.4|10590.3|10589.5|565
1596529500000|2020-08-04 08:25:00|10594.7|10594|10597.3|10596.3|10597.4|10596.6|10591.6|10590.7|585
1596529800000|2020-08-04 08:30:00|10597.4|10596.4|10604.9|10604.2|10605.6|10604.9|10597.3|10596.3|548
1596530100000|2020-08-04 08:35:00|10605|10604.3|10601.3|10600.3|10605.3|10604.4|10601.1|10600.2|386
1596530400000|2020-08-04 08:40:00|10601.4|10600.4|10597.8|10597.1|10601.5|10600.7|10596.6|10595.8|417
1596530700000|2020-08-04 08:45:00|10597.7|10597|10596|10595.3|10597.9|10597|10595.1|10594.1|326
1596531000000|2020-08-04 08:50:00|10596.1|10595.4|10594.8|10594.1|10596.2|10595.4|10594.5|10593.8|274
1596531300000|2020-08-04 08:55:00|10595|10594|10595.3|10594.6|10596.8|10596|10594|10593.3|374
1596531600000|2020-08-04 09:00:00|10595.4|10594.4|10594.7|10593.7|10595.5|10594.8|10593|10592.3|387
1596531900000|2020-08-04 09:05:00|10594.6|10593.6|10597|10596.3|10597.3|10596.4|10592.7|10592|522
1596532200000|2020-08-04 09:10:00|10596.9|10596.2|10596.6|10595.6|10597.9|10597|10595.9|10595.1|386
1596532500000|2020-08-04 09:15:00|10596.7|10595.7|10594|10593|10596.8|10596.1|10592.9|10592.2|384
1596532800000|2020-08-04 09:20:00|10594.1|10593.1|10592.6|10591.9|10594.7|10593.7|10590.4|10589.7|404
1596533100000|2020-08-04 09:25:00|10592.5|10591.8|10590.5|10589.8|10592.8|10592|10590.4|10589.6|286
1596533400000|2020-08-04 09:30:00|10590.4|10589.7|10588.9|10588.2|10590.7|10590|10588.1|10587.4|474
1596533700000|2020-08-04 09:35:00|10588.8|10588.1|10592.4|10591.7|10592.9|10592.1|10588.7|10587.8|370
1596534000000|2020-08-04 09:40:00|10592.3|10591.6|10591.9|10591.2|10593.5|10592.7|10590.2|10589.3|376
1596534300000|2020-08-04 09:45:00|10592|10591.3|10595.4|10594.4|10596.2|10595.4|10590.5|10589.5|488
1596534600000|2020-08-04 09:50:00|10595.3|10594.3|10597.1|10596.4|10597.2|10596.4|10595.2|10594.3|376
1596534900000|2020-08-04 09:55:00|10597|10596.3|10598.1|10597.4|10598.8|10598.1|10595.5|10594.7|445
1596535200000|2020-08-04 10:00:00|10598.3|10597.6|10595.7|10595|10598.9|10598.2|10595.2|10594.5|409
1596535500000|2020-08-04 10:05:00|10595.9|10595.2|10599.9|10598.9|10599.9|10599|10595.7|10595|468
1596535800000|2020-08-04 10:10:00|10599.8|10599.1|10599.4|10598.7|10600.2|10599.3|10597.8|10597.1|324
1596536100000|2020-08-04 10:15:00|10599.6|10598.6|10602.3|10601.6|10603.7|10602.9|10598.4|10597.7|348
1596536400000|2020-08-04 10:20:00|10602.2|10601.5|10597.5|10596.5|10603|10602.3|10596.5|10595.6|426
1596536700000|2020-08-04 10:25:00|10597.4|10596.4|10599.5|10598.5|10599.8|10599|10597.2|10596.3|364
1596537000000|2020-08-04 10:30:00|10599.3|10598.6|10602.3|10601.6|10602.3|10601.6|10599.2|10598.4|328
1596537300000|2020-08-04 10:35:00|10602.4|10601.7|10606.3|10605.6|10606.9|10606.2|10601.1|10600.2|531
1596537600000|2020-08-04 10:40:00|10606.4|10605.7|10605.1|10604.4|10606.4|10605.7|10603.9|10603|355
1596537900000|2020-08-04 10:45:00|10605|10604.3|10606.9|10606.2|10608.5|10607.6|10603.9|10603.2|334
1596538200000|2020-08-04 10:50:00|10607.4|10606.7|10613.6|10612.9|10613.9|10613|10606.3|10605.4|512
1596538500000|2020-08-04 10:55:00|10614|10613.3|10612.3|10611.3|10614.5|10613.7|10611.1|10610.2|479
1596538800000|2020-08-04 11:00:00|10612.5|10611.5|10613|10612|10614.4|10613.6|10611.2|10610.3|484
1596539100000|2020-08-04 11:05:00|10613.1|10612.1|10608.2|10607.5|10613.4|10612.4|10607.9|10607.1|382
1596539400000|2020-08-04 11:10:00|10608.3|10607.3|10609.5|10608.8|10609.9|10608.9|10607.1|10606.3|455
1596539700000|2020-08-04 11:15:00|10609.4|10608.7|10610.2|10609.2|10613.6|10612.6|10607.1|10606.4|544
1596540000000|2020-08-04 11:20:00|10609.9|10609|10608.5|10607.5|10613.7|10612.7|10608.1|10607.3|533
1596540300000|2020-08-04 11:25:00|10608.4|10607.4|10607.3|10606.3|10609.7|10608.7|10606.5|10605.7|457
1596540600000|2020-08-04 11:30:00|10607.4|10606.4|10612.9|10612.2|10613.5|10612.7|10607.1|10606.2|477
1596540900000|2020-08-04 11:35:00|10613|10612.3|10609.3|10608.6|10613.6|10612.7|10609|10608.3|608
1596541200000|2020-08-04 11:40:00|10609.2|10608.5|10610.3|10609.6|10611.1|10610.3|10608.7|10607.9|431
1596541500000|2020-08-04 11:45:00|10610.2|10609.5|10613.4|10612.7|10613.5|10612.8|10609.9|10609.1|283
1596541800000|2020-08-04 11:50:00|10613.2|10612.5|10610.9|10610.2|10613.2|10612.5|10608.9|10608.1|367
1596542100000|2020-08-04 11:55:00|10610.8|10610.1|10612.2|10611.5|10612.4|10611.6|10608.7|10608|431
1596542400000|2020-08-04 12:00:00|10612.1|10611.4|10611.4|10610.4|10613.6|10612.8|10610.2|10609.3|531
1596542700000|2020-08-04 12:05:00|10611.3|10610.3|10608.8|10608.1|10612.3|10611.4|10608.4|10607.6|496
1596543000000|2020-08-04 12:10:00|10608.9|10608.2|10606.3|10605.3|10608.9|10608.2|10604.5|10603.6|479
1596543300000|2020-08-04 12:15:00|10606.2|10605.2|10604.7|10604|10606.8|10606|10604.5|10603.8|365
1596543600000|2020-08-04 12:20:00|10604.6|10603.9|10604.8|10604.1|10605.9|10605.2|10603.3|10602.6|364
1596543900000|2020-08-04 12:25:00|10604.7|10604|10609|10608|10609.2|10608.3|10604.5|10603.6|418
1596544200000|2020-08-04 12:30:00|10608.9|10608.2|10610.6|10609.9|10611.3|10610.5|10607.7|10607|579
1596544500000|2020-08-04 12:35:00|10610.7|10609.7|10607.1|10606.1|10611.9|10610.9|10607.1|10606.1|430
1596544800000|2020-08-04 12:40:00|10606.9|10606.2|10615.9|10614.9|10618.2|10617.5|10606.2|10605.5|819
1596545100000|2020-08-04 12:45:00|10615.8|10614.8|10617.8|10617.1|10618.1|10617.4|10614|10613.1|578
1596545400000|2020-08-04 12:50:00|10617.9|10617.2|10619.4|10618.7|10620.1|10619.1|10616.4|10615.7|815
1596545700000|2020-08-04 12:55:00|10619.5|10618.8|10617.4|10616.4|10620|10619.2|10616.4|10615.6|583
1596546000000|2020-08-04 13:00:00|10617|10616.3|10612.7|10612|10618.6|10617.8|10612.4|10611.6|603
1596546300000|2020-08-04 13:05:00|10612.6|10611.9|10611.9|10610.9|10616.3|10615.6|10611.3|10610.6|599
1596546600000|2020-08-04 13:10:00|10612|10611.3|10610|10609|10612.4|10611.7|10609|10608.1|524
1596546900000|2020-08-04 13:15:00|10609.7|10608.9|10611.8|10611.1|10612.9|10612.2|10609.5|10608.8|502
1596547200000|2020-08-04 13:20:00|10611.9|10610.9|10613.4|10612.4|10613.6|10612.7|10609.8|10609.1|490
1596547500000|2020-08-04 13:25:00|10613.5|10612.5|10611.4|10610.4|10613.6|10612.7|10611|10610|423
1596547800000|2020-08-04 13:30:00|10611.1|10610.3|10607.6|10606.6|10611.1|10610.3|10606|10605.1|551
1596548100000|2020-08-04 13:35:00|10607.7|10606.9|10609.7|10608.7|10610.1|10609.4|10605.8|10604.9|647
1596548400000|2020-08-04 13:40:00|10609.8|10608.8|10606.2|10605.2|10610.5|10609.8|10605.6|10604.9|445
1596548700000|2020-08-04 13:45:00|10605.5|10604.8|10605.3|10604.6|10608.9|10608.1|10603.8|10603|522
1596549000000|2020-08-04 13:50:00|10605.1|10604.4|10608|10607|10610.2|10609.5|10605|10604.3|640
1596549300000|2020-08-04 13:55:00|10607.9|10606.9|10603.1|10602.1|10608.7|10607.7|10602.7|10601.7|656
1596549600000|2020-08-04 14:00:00|10603|10602|10597.8|10597.1|10603.5|10602.3|10597.8|10597.1|622
1596549900000|2020-08-04 14:05:00|10597.9|10597.2|10594.9|10593.9|10599.6|10598.9|10593|10592.1|730
1596550200000|2020-08-04 14:10:00|10595|10594|10597.3|10596.6|10598.6|10597.7|10593.6|10592.9|604
1596550500000|2020-08-04 14:15:00|10597.2|10596.5|10593.4|10592.7|10598.1|10597.4|10593.3|10592.6|670
1596550800000|2020-08-04 14:20:00|10593.5|10592.8|10590|10589|10594.6|10593.8|10589|10588.3|750
1596551100000|2020-08-04 14:25:00|10589.9|10588.9|10587.9|10586.9|10590.5|10589.7|10585.6|10584.9|664
1596551400000|2020-08-04 14:30:00|10587.8|10587.1|10586.7|10586|10589.7|10588.9|10585.6|10584.7|687
1596551700000|2020-08-04 14:35:00|10586.6|10585.9|10580.9|10580.2|10587|10586.1|10579.7|10578.9|712
1596552000000|2020-08-04 14:40:00|10581|10580.3|10577.6|10576.6|10581.1|10580.3|10573.1|10572.3|851
1596552300000|2020-08-04 14:45:00|10577.9|10576.9|10578.1|10577.4|10584.1|10583.3|10576.2|10575.5|783
1596552600000|2020-08-04 14:50:00|10578.2|10577.5|10583.9|10583.2|10584.1|10583.3|10576.4|10575.5|712
1596552900000|2020-08-04 14:55:00|10583.7|10583|10592.4|10591.7|10596.2|10595.5|10582.1|10581.4|1022
1596553200000|2020-08-04 15:00:00|10592.6|10591.9|10589.3|10588.3|10595.3|10594.6|10589.1|10588.3|714
1596553500000|2020-08-04 15:05:00|10589.4|10588.4|10587.7|10586.7|10591.2|10590.3|10586.4|10585.5|531
1596553800000|2020-08-04 15:10:00|10587.8|10586.8|10586.6|10585.6|10592.7|10591.9|10586.1|10585.2|579
1596554100000|2020-08-04 15:15:00|10586.5|10585.5|10585.7|10585|10588.3|10587.4|10583.6|10582.8|609
1596554400000|2020-08-04 15:20:00|10585.8|10585.1|10585.2|10584.5|10586.8|10586.1|10583.5|10582.7|382
1596554700000|2020-08-04 15:25:00|10585.1|10584.4|10588.7|10588|10589.5|10588.6|10583.6|10582.8|470
1596555000000|2020-08-04 15:30:00|10588.8|10588.1|10586.8|10585.8|10590.4|10589.7|10585.9|10585.1|611
1596555300000|2020-08-04 15:35:00|10586.9|10586.2|10584.9|10584.2|10587.9|10587.2|10584.8|10584.1|379
1596555600000|2020-08-04 15:40:00|10584.8|10584.1|10584.8|10584.1|10588.4|10587.7|10584.7|10584|418
1596555900000|2020-08-04 15:45:00|10585|10584.3|10586.6|10585.6|10587.4|10586.7|10584.8|10584|317
1596556200000|2020-08-04 15:50:00|10586.7|10585.7|10585.4|10584.7|10587.5|10586.7|10584.4|10583.6|402
1596556500000|2020-08-04 15:55:00|10585.5|10584.5|10588.2|10587.2|10589.5|10588.8|10585.3|10584.5|382
1596556800000|2020-08-04 16:00:00|10588.1|10587.4|10582.2|10581.5|10588.9|10587.9|10581.1|10580.4|408
1596557100000|2020-08-04 16:05:00|10582.3|10581.6|10581.2|10580.5|10583.8|10583|10580.4|10579.7|392
1596557400000|2020-08-04 16:10:00|10581.1|10580.4|10581.9|10580.9|10584.3|10583.6|10580.9|10580.1|457
1596557700000|2020-08-04 16:15:00|10581.8|10581.2|10578.7|10577.7|10582.7|10582|10578.2|10577.5|385
1596558000000|2020-08-04 16:20:00|10578.8|10577.8|10581.6|10580.9|10582.1|10581.4|10578|10577.1|443
1596558300000|2020-08-04 16:25:00|10581.7|10581|10580.9|10580.2|10582.6|10581.9|10579.8|10579.1|408
1596558600000|2020-08-04 16:30:00|10581.1|10580.1|10582.4|10581.7|10583.6|10582.9|10580.9|10580.1|332
1596558900000|2020-08-04 16:35:00|10582.5|10581.8|10582.4|10581.7|10583.2|10582.5|10580.6|10579.9|283
1596559200000|2020-08-04 16:40:00|10582.3|10581.6|10581.6|10580.9|10582.8|10582|10581.1|10580.3|224
1596559500000|2020-08-04 16:45:00|10581.7|10581|10580.7|10580|10582.8|10582|10580.5|10579.7|273
1596559800000|2020-08-04 16:50:00|10580.8|10580.1|10578.9|10577.9|10581.8|10581|10578.3|10577.5|221
1596560100000|2020-08-04 16:55:00|10578.8|10577.8|10575.8|10575.1|10579.3|10578.5|10575.7|10575|391
1596560400000|2020-08-04 17:00:00|10575.9|10575.2|10577.5|10576.8|10577.6|10576.9|10574.1|10573.4|303
1596560700000|2020-08-04 17:05:00|10577.6|10576.9|10576.4|10575.4|10578.3|10577.6|10576.1|10575.2|267
1596561000000|2020-08-04 17:10:00|10576.2|10575.5|10576.5|10575.8|10577.4|10576.7|10576.1|10575.4|261
1596561300000|2020-08-04 17:15:00|10576.6|10575.9|10576.2|10575.5|10577.5|10576.8|10575.3|10574.6|277
1596561600000|2020-08-04 17:20:00|10576.1|10575.4|10577.5|10576.8|10577.6|10576.9|10575.9|10575.2|226
1596561900000|2020-08-04 17:25:00|10577.6|10576.9|10575.5|10574.8|10579|10578.3|10575.3|10574.4|300
1596562200000|2020-08-04 17:30:00|10575.6|10574.9|10575.9|10575.2|10577.1|10576.4|10575.3|10574.6|216
1596562500000|2020-08-04 17:35:00|10575.8|10575.1|10574.6|10573.9|10576.9|10576|10574.6|10573.7|172
1596562800000|2020-08-04 17:40:00|10574.5|10573.8|10576.8|10576.1|10577|10576.2|10574.3|10573.6|197
1596563100000|2020-08-04 17:45:00|10576.9|10576.2|10578.3|10577.6|10579.3|10578.6|10576.8|10576.1|182
1596563400000|2020-08-04 17:50:00|10578.2|10577.5|10579.2|10578.5|10580.3|10579.6|10578.2|10577.5|123
1596563700000|2020-08-04 17:55:00|10579.4|10578.7|10582.1|10581.4|10582.1|10581.4|10578.6|10577.9|287
1596564000000|2020-08-04 18:00:00|10582.2|10581.5|10575.3|10574.6|10582.4|10581.7|10575.2|10574.5|461
1596564300000|2020-08-04 18:05:00|10575.1|10574.4|10575.3|10574.6|10576.7|10576|10575|10574.3|240
1596564600000|2020-08-04 18:10:00|10575.6|10574.9|10572.6|10571.6|10575.6|10574.9|10572.2|10571.3|243
1596564900000|2020-08-04 18:15:00|10572.5|10571.5|10575.4|10574.7|10575.5|10574.7|10572.3|10571.5|215
1596565200000|2020-08-04 18:20:00|10575.3|10574.6|10577.6|10576.9|10577.8|10577|10574.8|10574.1|220
1596565500000|2020-08-04 18:25:00|10577.7|10576.7|10578.7|10577.7|10579.2|10578.5|10577.2|10576.3|176
1596565800000|2020-08-04 18:30:00|10578.6|10577.6|10578.5|10577.8|10579.6|10578.7|10577.6|10576.9|315
1596566100000|2020-08-04 18:35:00|10578.6|10577.9|10575.4|10574.4|10579|10578.1|10574.3|10573.6|215
1596566400000|2020-08-04 18:40:00|10575.3|10574.6|10574|10573.3|10575.8|10575.1|10572.8|10572|325
1596566700000|2020-08-04 18:45:00|10573.9|10573.2|10574.3|10573.6|10576.5|10575.8|10573.6|10572.7|190
1596567000000|2020-08-04 18:50:00|10574.4|10573.7|10576.8|10576.1|10578|10577.1|10574.2|10573.5|266
1596567300000|2020-08-04 18:55:00|10576.6|10575.9|10577.2|10576.5|10579.1|10578.4|10576.2|10575.3|291
1596567600000|2020-08-04 19:00:00|10577.1|10576.4|10576|10575.3|10577.2|10576.5|10574.7|10573.8|706
1596567900000|2020-08-04 19:05:00|10576.1|10575.4|10573.1|10572.4|10576.8|10576.1|10572.9|10572.1|606
1596568200000|2020-08-04 19:10:00|10573.2|10572.5|10571.6|10570.6|10573.5|10572.8|10570.6|10569.9|401
1596568500000|2020-08-04 19:15:00|10571.5|10570.5|10572.1|10571.1|10572.2|10571.3|10570.3|10569.6|346
1596568800000|2020-08-04 19:20:00|10572|10571|10570.9|10570.2|10572.3|10571.5|10570.1|10569.4|257
1596569100000|2020-08-04 19:25:00|10570.3|10569.6|10571.2|10570.5|10572.3|10571.5|10570.3|10569.6|209
1596569400000|2020-08-04 19:30:00|10571.3|10570.6|10569.5|10568.8|10571.4|10570.6|10569.5|10568.8|224
1596569700000|2020-08-04 19:35:00|10569.6|10568.9|10566|10565.3|10569.9|10569.1|10565.1|10564.2|411
1596570000000|2020-08-04 19:40:00|10565.9|10565.2|10567.2|10566.5|10568.6|10567.7|10565.9|10565.2|364
1596570300000|2020-08-04 19:45:00|10567.1|10566.4|10566.5|10565.5|10568.2|10567.3|10565.8|10564.8|282
1596570600000|2020-08-04 19:50:00|10566.4|10565.8|10566.1|10565.4|10566.4|10565.8|10564.9|10564|220
1596570900000|2020-08-04 19:55:00|10566.2|10565.5|10566.1|10565.4|10566.4|10565.5|10564.2|10563.4|304
1596571200000|2020-08-04 20:00:00|10565.8|10565.1|10569.6|10568.6|10570.3|10569.4|10565.8|10565|368
1596571500000|2020-08-04 20:05:00|10569.5|10568.5|10573.7|10572.7|10573.9|10573.2|10569.5|10568.5|316
1596571800000|2020-08-04 20:10:00|10573.6|10572.6|10573|10572|10574.1|10573.2|10572.4|10571.6|201
1596572100000|2020-08-04 20:15:00|10572.9|10571.9|10573.2|10572.2|10574.8|10573.9|10572.6|10571.9|199
1596572400000|2020-08-04 20:20:00|10573.1|10572.1|10573.9|10572.9|10574.5|10573.6|10572.7|10571.7|146
1596572700000|2020-08-04 20:25:00|10574|10573|10574|10573|10574.6|10573.8|10573.4|10572.6|133
1596573000000|2020-08-04 20:30:00|10573.7|10573.1|10573.5|10572.8|10574.3|10573.6|10573.5|10572.6|151
1596573300000|2020-08-04 20:35:00|10573.7|10572.7|10572.8|10572.1|10574.2|10573.3|10572.8|10571.9|103
1596573600000|2020-08-04 20:40:00|10572.9|10572.2|10573.6|10572.6|10573.8|10572.9|10572.2|10571.5|195
1596573900000|2020-08-04 20:45:00|10573.4|10572.7|10573.7|10572.7|10575.2|10574.4|10573.3|10572.4|193
1596574200000|2020-08-04 20:50:00|10573.8|10572.8|10574|10573|10574.8|10573.8|10573.7|10572.7|226
1596574500000|2020-08-04 20:55:00|10573.9|10572.9|10572.6|10571.6|10574.6|10573.6|10572.1|10570.6|503
1596574800000|2020-08-04 21:00:00|10573.3|10570.5|10578.4|10572.4|10587.8|10581.8|10573.3|10568.9|16
1596575100000|2020-08-04 21:05:00|10578.2|10572.2|10578.3|10572.3|10584.2|10578.2|10576.6|10570.6|112
1596575400000|2020-08-04 21:10:00|10578.4|10572.4|10576.2|10570.2|10579.8|10573.8|10576.1|10570.1|136
1596575700000|2020-08-04 21:15:00|10576.1|10570.1|10576.9|10570.9|10579.9|10573.9|10575.6|10569.6|84
1596576000000|2020-08-04 21:20:00|10576.3|10570.3|10577.6|10571.6|10579.2|10573.2|10575.9|10569.9|122
1596576300000|2020-08-04 21:25:00|10577.8|10571.8|10573.7|10567.7|10581.9|10575.9|10572.6|10566.6|156
1596576600000|2020-08-04 21:30:00|10573.8|10567.8|10572.8|10567.3|10574.5|10568.5|10572.4|10566.6|435
1596576900000|2020-08-04 21:35:00|10572.7|10567.8|10572.6|10566.6|10572.9|10568.9|10572.4|10566.5|310
1596577200000|2020-08-04 21:40:00|10572.5|10566.7|10573.6|10567.6|10574|10568.9|10572.3|10566.5|233
1596577500000|2020-08-04 21:45:00|10573.7|10567.9|10574.1|10568.4|10574.6|10569.1|10571.9|10565.9|274
1596577800000|2020-08-04 21:50:00|10574|10568.5|10576.7|10570.7|10582.4|10576.4|10569.4|10565.5|364
1596578100000|2020-08-04 21:55:00|10576.8|10570.8|10576.7|10570.7|10577.9|10571.9|10575.7|10569.7|277
1596578400000|2020-08-04 22:00:00|10576.8|10570.8|10573.5|10571.5|10578.2|10572.5|10572.9|10568.3|628
1596578700000|2020-08-04 22:05:00|10573.4|10571.6|10572.6|10571.6|10573.9|10572.6|10571.9|10570.5|494
1596579000000|2020-08-04 22:10:00|10572.9|10571.4|10574|10573|10574.5|10573.5|10571.9|10570.9|244
1596579300000|2020-08-04 22:15:00|10573.9|10572.9|10575.9|10574.9|10576.6|10575.6|10573.2|10572.2|353
1596579600000|2020-08-04 22:20:00|10576|10575|10576.6|10575.6|10577.3|10576.3|10575.3|10574.3|256
1596579900000|2020-08-04 22:25:00|10576.7|10575.7|10575.6|10574.6|10576.8|10575.8|10575.4|10574.4|171
1596580200000|2020-08-04 22:30:00|10575.5|10574.5|10577.8|10576.8|10577.8|10576.8|10575.2|10574.2|366
1596580500000|2020-08-04 22:35:00|10577.9|10576.9|10577.2|10576.2|10578.4|10577.4|10576|10575|173
1596580800000|2020-08-04 22:40:00|10577.3|10576.3|10580.3|10578.8|10580.3|10579.3|10577.3|10576.3|311
1596581100000|2020-08-04 22:45:00|10579.9|10578.9|10578.8|10577.8|10580|10579|10575.9|10574.9|372
1596581400000|2020-08-04 22:50:00|10578.9|10577.9|10579.1|10578.1|10579.6|10578.4|10578.1|10577.1|153
1596581700000|2020-08-04 22:55:00|10579|10578|10578.6|10577.6|10579.5|10578.3|10577|10576|207
1596582000000|2020-08-04 23:00:00|10579|10577.4|10576.7|10575.7|10579|10578|10575.8|10574.8|242
1596582300000|2020-08-04 23:05:00|10576.8|10575.8|10577|10576|10577.4|10576.4|10576.2|10575.2|127
1596582600000|2020-08-04 23:10:00|10577.1|10576.1|10577|10576|10578.3|10577.3|10576.6|10575.6|149
1596582900000|2020-08-04 23:15:00|10576.9|10575.9|10577.8|10576.8|10578.8|10577.8|10576.9|10575.9|149
1596583200000|2020-08-04 23:20:00|10577.9|10576.9|10578.1|10577.1|10578.5|10577.5|10576|10575|114
1596583500000|2020-08-04 23:25:00|10578.2|10577.2|10577.7|10576.7|10578.9|10577.9|10577.6|10576.6|150
1596583800000|2020-08-04 23:30:00|10577.8|10576.8|10576.5|10575.5|10577.8|10576.9|10575.8|10574.8|198
1596584100000|2020-08-04 23:35:00|10576.4|10575.4|10573.6|10572.9|10576.4|10575.4|10573|10572|134
1596584400000|2020-08-04 23:40:00|10573.7|10572.7|10569.7|10568.7|10573.7|10572.8|10569.6|10568.7|174
1596584700000|2020-08-04 23:45:00|10569.8|10568.8|10568.7|10567.7|10569.9|10568.9|10566.5|10565.5|279
1596585000000|2020-08-04 23:50:00|10568.6|10567.6|10565.2|10564.2|10568.7|10567.8|10564.6|10563.7|314
1596585300000|2020-08-04 23:55:00|10565.3|10564.3|10563.6|10562.6|10566|10565|10562.1|10561.1|399
1596585600000|2020-08-05 00:00:00|10563.5|10562.5|10561.4|10560.4|10563.7|10562.7|10559|10558|561
1596585900000|2020-08-05 00:05:00|10561.5|10560.5|10564.7|10563.7|10567.7|10566.7|10560.6|10559.6|556
1596586200000|2020-08-05 00:10:00|10564.8|10563.8|10569|10568|10569.5|10568.5|10564.1|10563.1|427
1596586500000|2020-08-05 00:15:00|10569.1|10568.1|10566.9|10565.9|10569.1|10568.1|10566.2|10565.3|518
1596586800000|2020-08-05 00:20:00|10567|10566|10567.4|10566.7|10567.6|10566.8|10563.4|10562.6|435
1596587100000|2020-08-05 00:25:00|10567.8|10566.8|10569.8|10568.8|10570.9|10569.9|10567.8|10566.8|329
1596587400000|2020-08-05 00:30:00|10569.9|10568.9|10576.2|10575.2|10577.2|10576.2|10569.7|10568.9|506
1596587700000|2020-08-05 00:35:00|10576.3|10575.3|10573.1|10572.1|10578.7|10578|10572.8|10571.8|506
1596588000000|2020-08-05 00:40:00|10573.2|10572.5|10575.1|10574.1|10575.6|10574.7|10571.7|10570.7|416
1596588300000|2020-08-05 00:45:00|10574.9|10573.9|10568.5|10567.8|10575.7|10575|10567.4|10566.7|586
1596588600000|2020-08-05 00:50:00|10568.4|10567.7|10561.2|10560.2|10570.8|10569.9|10560.4|10559.4|828
1596588900000|2020-08-05 00:55:00|10561.1|10560.1|10559.8|10558.8|10562|10561|10556.4|10555.4|857
1596589200000|2020-08-05 01:00:00|10559.7|10558.7|10557|10556|10560|10559|10555.9|10554.9|628
1596589500000|2020-08-05 01:05:00|10556.9|10555.9|10562.5|10561.8|10563.1|10562.1|10555.6|10554.7|605
1596589800000|2020-08-05 01:10:00|10562.6|10561.9|10563.1|10562.1|10564.3|10563.3|10561.5|10560.8|474
1596590100000|2020-08-05 01:15:00|10563|10562|10560.6|10559.9|10563.4|10562.7|10559.3|10558.6|456
1596590400000|2020-08-05 01:20:00|10560.5|10559.8|10559|10558|10560.9|10560.2|10557.4|10556.7|382
1596590700000|2020-08-05 01:25:00|10558.9|10557.9|10556.5|10555.5|10560.8|10560|10554.3|10553.4|503
1596591000000|2020-08-05 01:30:00|10556.3|10555.3|10555.2|10554.5|10558|10557.3|10554.6|10553.8|460
1596591300000|2020-08-05 01:35:00|10555.4|10554.4|10556|10555.3|10557.6|10556.8|10555.1|10554.1|350
1596591600000|2020-08-05 01:40:00|10556.2|10555.2|10554.6|10553.6|10557.1|10556.3|10553.2|10552.2|376
1596591900000|2020-08-05 01:45:00|10554.7|10553.7|10554.2|10553.2|10555|10554|10551.8|10550.8|389
1596592200000|2020-08-05 01:50:00|10554.1|10553.1|10553.2|10552.5|10556.5|10555.7|10553.1|10552.4|239
1596592500000|2020-08-05 01:55:00|10553.3|10552.6|10557|10556|10557|10556.2|10551.7|10550.9|314
1596592800000|2020-08-05 02:00:00|10556.9|10556.2|10560.7|10560|10560.8|10560.1|10555.1|10554.3|440
1596593100000|2020-08-05 02:05:00|10560.6|10559.9|10559.7|10559|10560.8|10560|10558.9|10558.1|318
1596593400000|2020-08-05 02:10:00|10559.6|10558.9|10559|10558.3|10560.9|10560|10558.8|10558|374
1596593700000|2020-08-05 02:15:00|10558.9|10558.2|10559.8|10559.1|10560.3|10559.5|10557.2|10556.4|327
1596594000000|2020-08-05 02:20:00|10559.6|10558.9|10557.8|10556.8|10559.6|10558.9|10557|10556.1|273
1596594300000|2020-08-05 02:25:00|10557.9|10556.9|10555.2|10554.5|10558.1|10557.1|10555|10554.1|318
1596594600000|2020-08-05 02:30:00|10555.4|10554.7|10558.1|10557.4|10558.8|10558|10555.1|10554.3|249
1596594900000|2020-08-05 02:35:00|10558.2|10557.5|10555.1|10554.1|10558.2|10557.5|10554.5|10553.7|344
1596595200000|2020-08-05 02:40:00|10555.2|10554.2|10556.8|10556.1|10557.1|10556.2|10554.5|10553.6|375
1596595500000|2020-08-05 02:45:00|10556.9|10555.9|10555.1|10554.1|10557.3|10556.4|10554.7|10553.9|341
1596595800000|2020-08-05 02:50:00|10554.9|10554.2|10556.4|10555.4|10556.8|10556|10554.4|10553.6|246
1596596100000|2020-08-05 02:55:00|10556.2|10555.5|10558.1|10557.1|10558.3|10557.3|10555.3|10554.4|280
1596596400000|2020-08-05 03:00:00|10558|10557|10557.2|10556.5|10558.4|10557.4|10556.6|10555.7|224
1596596700000|2020-08-05 03:05:00|10557|10556.3|10558.6|10557.9|10559|10558.3|10556.2|10555.3|237
1596597000000|2020-08-05 03:10:00|10558.8|10557.8|10559.5|10558.8|10559.8|10559.1|10557.3|10556.5|172
1596597300000|2020-08-05 03:15:00|10559.4|10558.7|10563.1|10562.4|10563.2|10562.4|10558.6|10557.9|309
1596597600000|2020-08-05 03:20:00|10563|10562.3|10562.9|10562.2|10563.5|10562.7|10561.7|10560.9|221
1596597900000|2020-08-05 03:25:00|10563.1|10562.4|10565.3|10564.6|10565.4|10564.6|10562.8|10562|220
1596598200000|2020-08-05 03:30:00|10565.4|10564.7|10564.1|10563.4|10565.8|10564.8|10563.9|10563|278
1596598500000|2020-08-05 03:35:00|10564|10563.3|10560.4|10559.7|10564.1|10563.4|10560|10559.1|348
1596598800000|2020-08-05 03:40:00|10560.5|10559.8|10559.2|10558.5|10561.4|10560.7|10558.8|10558.1|271
1596599100000|2020-08-05 03:45:00|10559.3|10558.6|10560.2|10559.5|10561|10560.3|10558.8|10558|276
1596599400000|2020-08-05 03:50:00|10560.1|10559.4|10559.8|10559.1|10561.1|10560.4|10559.7|10559|119
1596599700000|2020-08-05 03:55:00|10559.7|10559|10559.6|10558.6|10560.4|10559.7|10558.8|10558|266
1596600000000|2020-08-05 04:00:00|10559.5|10558.5|10556.8|10556.1|10560.1|10559.2|10556.7|10555.9|311
1596600300000|2020-08-05 04:05:00|10556.7|10556|10557.7|10556.7|10558|10557|10556|10555.2|181
1596600600000|2020-08-05 04:10:00|10557.8|10556.8|10557.6|10556.9|10559.1|10558.3|10557|10556.3|195
1596600900000|2020-08-05 04:15:00|10557.7|10557|10558|10557|10559.2|10558.3|10557.4|10556.6|234
1596601200000|2020-08-05 04:20:00|10557.8|10557.1|10559|10558.3|10559.8|10558.9|10557.6|10556.8|200
1596601500000|2020-08-05 04:25:00|10559.1|10558.4|10560.9|10560.2|10561.1|10560.2|10558.2|10557.5|241
1596601800000|2020-08-05 04:30:00|10561|10560.3|10560.8|10559.8|10561.7|10561|10560.5|10559.8|181
1596602100000|2020-08-05 04:35:00|10560.7|10560|10561.2|10560.5|10561.8|10561.1|10559.7|10559|243
1596602400000|2020-08-05 04:40:00|10561.3|10560.6|10560.6|10559.9|10562.1|10561.4|10560.4|10559.6|186
1596602700000|2020-08-05 04:45:00|10560.5|10559.8|10558.2|10557.5|10560.6|10559.9|10557.9|10557.2|229
1596603000000|2020-08-05 04:50:00|10558.3|10557.6|10557|10556.3|10559|10558.1|10555.9|10555.2|209
1596603300000|2020-08-05 04:55:00|10556.9|10556.2|10557.8|10557.1|10557.9|10557.2|10554.6|10553.9|323
1596603600000|2020-08-05 05:00:00|10558|10557|10558|10557.3|10558.9|10557.9|10556.6|10555.7|212
1596603900000|2020-08-05 05:05:00|10558.2|10557.5|10558.7|10557.7|10559.1|10558.3|10557.9|10557.2|163
1596604200000|2020-08-05 05:10:00|10558.6|10557.6|10557.3|10556.3|10558.9|10558.1|10557.1|10556.2|118
1596604500000|2020-08-05 05:15:00|10557.2|10556.2|10556.6|10555.9|10558.3|10557.4|10556.6|10555.7|186
1596604800000|2020-08-05 05:20:00|10556.7|10556|10558.8|10558.1|10559.3|10558.5|10555.9|10555|258
1596605100000|2020-08-05 05:25:00|10558.9|10558.2|10560.2|10559.5|10560.5|10559.7|10557.7|10556.8|254
1596605400000|2020-08-05 05:30:00|10559.9|10559.2|10560.9|10560.2|10561|10560.3|10558.9|10558|258
1596605700000|2020-08-05 05:35:00|10561.1|10560.1|10563.5|10562.8|10563.6|10562.8|10560.2|10559.5|279
1596606000000|2020-08-05 05:40:00|10563.4|10562.7|10563.9|10563.2|10564.5|10563.6|10562.6|10561.8|260
1596606300000|2020-08-05 05:45:00|10563.8|10563.1|10562.3|10561.3|10564.7|10564|10562.1|10561.3|176
1596606600000|2020-08-05 05:50:00|10562.4|10561.4|10562.8|10561.8|10563.3|10562.4|10560.7|10559.9|326
1596606900000|2020-08-05 05:55:00|10563.1|10562.1|10567.8|10567.1|10568.5|10567.8|10562.2|10561.2|378
1596607200000|2020-08-05 06:00:00|10567.7|10567|10569.4|10568.4|10570.4|10569.4|10566.2|10565.2|430
1596607500000|2020-08-05 06:05:00|10569.5|10568.5|10567.7|10567|10569.5|10568.5|10565.1|10564.3|343
1596607800000|2020-08-05 06:10:00|10567.6|10566.9|10570|10569.3|10570.4|10569.7|10565.9|10565.1|382
1596608100000|2020-08-05 06:15:00|10570.1|10569.4|10575.4|10574.4|10575.8|10574.8|10570.1|10569.4|441
1596608400000|2020-08-05 06:20:00|10575.2|10574.5|10568.7|10568|10575.3|10574.5|10568.3|10567.6|604
1596608700000|2020-08-05 06:25:00|10568.8|10568.1|10566.4|10565.7|10570.6|10569.6|10566.1|10565.4|396
1596609000000|2020-08-05 06:30:00|10566.3|10565.6|10565.6|10564.6|10567.1|10566.3|10564.2|10563.4|308
1596609300000|2020-08-05 06:35:00|10565.3|10564.7|10566.7|10566|10567.4|10566.5|10565.2|10564.3|309
1596609600000|2020-08-05 06:40:00|10566.1|10565.4|10564.3|10563.6|10566.8|10565.9|10563.7|10563|435
1596609900000|2020-08-05 06:45:00|10564.4|10563.7|10561.7|10561|10564.8|10564|10561.4|10560.6|383
1596610200000|2020-08-05 06:50:00|10561.6|10560.9|10561.4|10560.7|10562.2|10561.3|10557.5|10556.8|484
1596610500000|2020-08-05 06:55:00|10561.5|10560.8|10562.2|10561.2|10565.2|10564.2|10560.3|10559.6|373
1596610800000|2020-08-05 07:00:00|10562.3|10561.3|10573|10572|10574.6|10573.7|10562.2|10561.2|665
1596611100000|2020-08-05 07:05:00|10572.9|10572.2|10571.2|10570.2|10572.9|10572.2|10569.2|10568.3|578
1596611400000|2020-08-05 07:10:00|10571.4|10570.7|10574.6|10573.6|10575.2|10574.4|10571.4|10570.5|485
1596611700000|2020-08-05 07:15:00|10574.5|10573.5|10568.8|10567.8|10575.3|10574.4|10568.3|10567.6|592
1596612000000|2020-08-05 07:20:00|10568.5|10567.9|10566.8|10566.1|10569.9|10569|10566.7|10565.9|524
1596612300000|2020-08-05 07:25:00|10566.7|10566|10573.1|10572.1|10573.6|10572.9|10566.3|10565.5|546
1596612600000|2020-08-05 07:30:00|10572.9|10572.2|10573.7|10573|10573.7|10573|10570.9|10570.1|511
1596612900000|2020-08-05 07:35:00|10573.6|10572.9|10569.3|10568.3|10575|10574.1|10569.1|10568.3|504
1596613200000|2020-08-05 07:40:00|10569.4|10568.4|10562.8|10561.8|10569.4|10568.6|10561.8|10561.1|714
1596613500000|2020-08-05 07:45:00|10563|10562.3|10564.3|10563.3|10565.1|10564.3|10562.5|10561.5|450
1596613800000|2020-08-05 07:50:00|10564.4|10563.4|10566|10565|10566.8|10565.9|10563.1|10562.1|582
1596614100000|2020-08-05 07:55:00|10565.9|10565.3|10568.2|10567.5|10568.5|10567.6|10565.9|10564.9|548
1596614400000|2020-08-05 08:00:00|10568.1|10567.4|10564.6|10563.6|10568.1|10567.4|10562.3|10561.5|496
1596614700000|2020-08-05 08:05:00|10564.5|10563.5|10573.2|10572.2|10573.3|10572.3|10564.3|10563.4|530
1596615000000|2020-08-05 08:10:00|10572.9|10572.3|10573.6|10572.6|10574.4|10573.6|10570.2|10569.4|495
1596615300000|2020-08-05 08:15:00|10573.4|10572.7|10575.3|10574.6|10575.6|10574.7|10568.8|10568.1|530
1596615600000|2020-08-05 08:20:00|10575.2|10574.5|10577.2|10576.2|10579.6|10578.6|10573.6|10572.6|729
1596615900000|2020-08-05 08:25:00|10577.3|10576.3|10573.7|10573|10580.3|10579.4|10573.6|10572.9|550
1596616200000|2020-08-05 08:30:00|10573.6|10572.9|10568.8|10568.1|10575|10574.1|10568.5|10567.7|599
1596616500000|2020-08-05 08:35:00|10568.9|10568.2|10566.7|10565.7|10571.5|10570.7|10566.3|10565.4|539
1596616800000|2020-08-05 08:40:00|10566.1|10565.4|10569|10568.3|10569.4|10568.7|10565.6|10564.8|491
1596617100000|2020-08-05 08:45:00|10569.3|10568.2|10567.8|10566.8|10569.5|10568.6|10565.8|10564.8|484
1596617400000|2020-08-05 08:50:00|10567.9|10566.9|10565.7|10564.7|10569.4|10568.7|10563.8|10562.8|677
1596617700000|2020-08-05 08:55:00|10565.4|10564.6|10569|10568.3|10569.3|10568.3|10564.7|10563.8|507
1596618000000|2020-08-05 09:00:00|10568.9|10568.2|10570.6|10569.6|10570.7|10569.8|10566.8|10566.1|552
1596618300000|2020-08-05 09:05:00|10570.4|10569.7|10569.3|10568.6|10574.9|10574.2|10569|10568.3|496
1596618600000|2020-08-05 09:10:00|10569.4|10568.7|10567.6|10566.6|10572.5|10571.5|10566.9|10565.9|633
1596618900000|2020-08-05 09:15:00|10567.5|10566.5|10566.5|10565.8|10568.3|10567.4|10565.1|10564.3|517
1596619200000|2020-08-05 09:20:00|10566.8|10565.9|10572.2|10571.5|10572.9|10572.1|10566.6|10565.7|439
1596619500000|2020-08-05 09:25:00|10572.1|10571.4|10572.3|10571.3|10573.9|10573|10569.3|10568.4|500
1596619800000|2020-08-05 09:30:00|10572.4|10571.4|10571|10570|10572.5|10571.8|10569.2|10568.2|491
1596620100000|2020-08-05 09:35:00|10571.1|10570.1|10570.8|10570.1|10572.3|10571.4|10569.3|10568.4|400
1596620400000|2020-08-05 09:40:00|10571|10570|10568.7|10568|10571|10570.1|10568.2|10567.4|562
1596620700000|2020-08-05 09:45:00|10568.6|10567.9|10569.8|10569.1|10570.1|10569.2|10566.3|10565.4|650
1596621000000|2020-08-05 09:50:00|10569.7|10569|10573.3|10572.3|10575.6|10574.8|10569.7|10569|617
1596621300000|2020-08-05 09:55:00|10573.4|10572.4|10571|10570|10573.9|10573|10569.6|10568.9|558
1596621600000|2020-08-05 10:00:00|10571.2|10570.3|10572.8|10571.8|10576.9|10576|10570.5|10569.7|622
1596621900000|2020-08-05 10:05:00|10572.7|10571.7|10573.3|10572.3|10575.2|10574.5|10571.8|10570.9|453
1596622200000|2020-08-05 10:10:00|10573.4|10572.4|10574.7|10573.7|10575.4|10574.7|10572|10571.1|501
1596622500000|2020-08-05 10:15:00|10574.8|10573.8|10576.5|10575.5|10579.6|10578.7|10573.5|10572.7|542
1596622800000|2020-08-05 10:20:00|10576.4|10575.4|10576.7|10575.7|10577.9|10577|10575.7|10574.8|391
1596623100000|2020-08-05 10:25:00|10576.6|10575.9|10576.6|10575.6|10578.4|10577.5|10574.8|10574.1|370
1596623400000|2020-08-05 10:30:00|10576.7|10575.7|10578.2|10577.5|10580.6|10579.8|10575.8|10574.9|379
1596623700000|2020-08-05 10:35:00|10578.3|10577.6|10577.4|10576.4|10580.6|10579.6|10576.9|10576.1|489
1596624000000|2020-08-05 10:40:00|10577.3|10576.3|10575.3|10574.6|10577.8|10576.8|10575.2|10574.4|477
1596624300000|2020-08-05 10:45:00|10575.4|10574.7|10579|10578.3|10579.4|10578.4|10574.3|10573.4|391
1596624600000|2020-08-05 10:50:00|10578.9|10578.2|10579.9|10579.2|10580.3|10579.6|10578.1|10577.1|377
1596624900000|2020-08-05 10:55:00|10579.7|10578.7|10582.3|10581.3|10582.5|10581.6|10577.9|10577.2|382
1596625200000|2020-08-05 11:00:00|10581.8|10581.1|10583.4|10582.4|10585.9|10585.1|10581.7|10580.8|457
1596625500000|2020-08-05 11:05:00|10583.3|10582.3|10584|10583|10585.2|10584.3|10583.2|10582.3|404
1596625800000|2020-08-05 11:10:00|10583.9|10582.9|10585|10584|10585.4|10584.5|10582.1|10581.2|358
1596626100000|2020-08-05 11:15:00|10584.9|10584.2|10585.3|10584.6|10587.9|10586.9|10584.2|10583.4|420
1596626400000|2020-08-05 11:20:00|10585.4|10584.7|10578.7|10578|10586|10585|10578.6|10577.7|365
1596626700000|2020-08-05 11:25:00|10578.5|10577.7|10578.8|10577.8|10579|10578.1|10576.2|10575.4|417
1596627000000|2020-08-05 11:30:00|10578.9|10577.9|10578.9|10577.9|10579.7|10578.9|10577.8|10576.8|416
1596627300000|2020-08-05 11:35:00|10579.1|10578.1|10577.1|10576.4|10580.2|10579.2|10577.1|10576.3|451
1596627600000|2020-08-05 11:40:00|10577.2|10576.5|10577.2|10576.2|10577.9|10577|10575.6|10574.9|455
1596627900000|2020-08-05 11:45:00|10577.4|10576.5|10575.2|10574.2|10577.7|10576.9|10573.7|10572.9|444
1596628200000|2020-08-05 11:50:00|10575|10574.3|10570.9|10570.2|10576.1|10575.3|10570.7|10569.9|470
1596628500000|2020-08-05 11:55:00|10570.8|10570.1|10573.4|10572.7|10574.1|10573.2|10570.4|10569.5|441
1596628800000|2020-08-05 12:00:00|10573.5|10572.8|10577.4|10576.7|10577.9|10576.9|10573.1|10572.3|610
1596629100000|2020-08-05 12:05:00|10577.5|10576.8|10576.3|10575.6|10580.1|10579.4|10575.9|10575.2|570
1596629400000|2020-08-05 12:10:00|10576.4|10575.7|10578.2|10572.2|10581.2|10577.1|10575.8|10571.8|609
1596629700000|2020-08-05 12:15:00|10577.4|10571.4|10563.5|10562.5|10578.9|10572.9|10560.3|10559.5|1018
1596630000000|2020-08-05 12:20:00|10563.4|10562.4|10566.3|10565.6|10570.2|10569.3|10562.1|10561.2|927
1596630300000|2020-08-05 12:25:00|10566.5|10565.5|10561.2|10560.2|10567|10566.1|10559.1|10558.3|831
1596630600000|2020-08-05 12:30:00|10561|10560|10567.7|10567|10570.4|10569.6|10560.9|10559.9|1140
1596630900000|2020-08-05 12:35:00|10567.6|10566.9|10570.6|10569.6|10572.3|10571.4|10567.4|10566.4|812
1596631200000|2020-08-05 12:40:00|10570.5|10569.5|10565|10564.3|10572.5|10571.7|10562.9|10562.2|696
1596631500000|2020-08-05 12:45:00|10565.1|10564.4|10562.8|10561.8|10566.4|10565.4|10561.8|10561.1|651
1596631800000|2020-08-05 12:50:00|10563|10562|10560.7|10559.7|10565.4|10564.5|10560.5|10559.5|610
1596632100000|2020-08-05 12:55:00|10560.6|10559.6|10550.6|10549.9|10562.7|10561.7|10550.5|10549.6|803
1596632400000|2020-08-05 13:00:00|10550.5|10549.8|10552.5|10551.5|10555.5|10554.5|10549|10548|849
1596632700000|2020-08-05 13:05:00|10552.7|10551.7|10552.9|10552.2|10554.9|10554|10548.1|10547.2|828
1596633000000|2020-08-05 13:10:00|10553.1|10552.1|10552.2|10551.2|10554.3|10553.5|10547.6|10546.9|616
1596633300000|2020-08-05 13:15:00|10552.3|10551.3|10558.6|10557.6|10558.9|10558.1|10551.3|10550.3|645
1596633600000|2020-08-05 13:20:00|10558.7|10557.7|10553.8|10552.8|10559.9|10558.9|10553.5|10552.5|686
1596633900000|2020-08-05 13:25:00|10554.1|10553.1|10552.7|10552|10555.5|10554.5|10550|10549.3|637
1596634200000|2020-08-05 13:30:00|10552.6|10551.9|10548.6|10547.6|10554.6|10553.6|10546.6|10545.7|928
1596634500000|2020-08-05 13:35:00|10548.7|10547.7|10541.4|10540.4|10548.9|10548|10541.2|10540.2|882
1596634800000|2020-08-05 13:40:00|10541.3|10540.3|10541.8|10540.8|10544.8|10544|10540.9|10540.1|824
1596635100000|2020-08-05 13:45:00|10541.9|10540.9|10534.1|10533.4|10541.9|10540.9|10534.1|10533.4|839
1596635400000|2020-08-05 13:50:00|10534.2|10533.5|10535.9|10534.9|10536.4|10535.7|10532.5|10531.7|733
1596635700000|2020-08-05 13:55:00|10536|10535|10538.8|10536.9|10539.3|10537.5|10534|10533.1|614
1596636000000|2020-08-05 14:00:00|10539.3|10536.8|10539.1|10538.4|10544.6|10543.6|10538.2|10536.8|843
1596636300000|2020-08-05 14:05:00|10539|10538.3|10539.2|10538.2|10540.7|10539.7|10535.7|10535|789
1596636600000|2020-08-05 14:10:00|10539.3|10538.3|10538.7|10537.7|10542.5|10541.5|10538.4|10537.6|566
1596636900000|2020-08-05 14:15:00|10538.8|10538|10538|10537|10538.8|10538.1|10534.3|10533.3|686
1596637200000|2020-08-05 14:20:00|10538.1|10537.1|10540.9|10539.9|10542.8|10542.1|10536.6|10535.8|646
1596637500000|2020-08-05 14:25:00|10540.8|10539.8|10542.9|10541.9|10543.4|10542.6|10536.8|10535.9|757
1596637800000|2020-08-05 14:30:00|10542.8|10541.8|10540.2|10539.2|10544.9|10544|10539.7|10538.8|710
1596638100000|2020-08-05 14:35:00|10540.1|10539.1|10544.9|10544.2|10545.6|10544.7|10538.2|10537.2|589
1596638400000|2020-08-05 14:40:00|10544.8|10544.1|10544.8|10543.8|10550.1|10549.1|10544.4|10543.5|706
1596638700000|2020-08-05 14:45:00|10544.9|10543.9|10545.8|10544.8|10548.9|10548.1|10544|10543.1|600
1596639000000|2020-08-05 14:50:00|10545.7|10545.1|10556.6|10555.6|10558.8|10558.1|10545.6|10544.9|835
1596639300000|2020-08-05 14:55:00|10556.5|10555.5|10557|10556.3|10560.4|10559.6|10556.1|10555.2|954
1596639600000|2020-08-05 15:00:00|10556.9|10556.2|10552.8|10551.8|10557.7|10556.9|10552.1|10551.1|792
1596639900000|2020-08-05 15:05:00|10552.9|10551.9|10550.3|10549.6|10553.9|10553|10550.1|10549.3|605
1596640200000|2020-08-05 15:10:00|10550.2|10549.5|10550.1|10549.1|10553.4|10552.5|10549|10548.2|539
1596640500000|2020-08-05 15:15:00|10550.2|10549.2|10546.6|10545.6|10550.3|10549.6|10545.1|10544.4|522
1596640800000|2020-08-05 15:20:00|10547|10546|10543.7|10542.7|10548.2|10547.3|10541.7|10540.7|635
1596641100000|2020-08-05 15:25:00|10543.6|10542.6|10543.8|10542.8|10545.1|10544.4|10540.6|10539.8|580
1596641400000|2020-08-05 15:30:00|10543.7|10542.7|10546.9|10545.9|10547|10546|10543.6|10542.6|633
1596641700000|2020-08-05 15:35:00|10547|10546|10548.6|10547.6|10550|10549|10546.5|10545.6|542
1596642000000|2020-08-05 15:40:00|10548.7|10547.7|10547.4|10546.7|10548.7|10547.7|10544.4|10543.6|602
1596642300000|2020-08-05 15:45:00|10547.5|10546.8|10549.3|10548.6|10549.5|10548.7|10546|10545.1|520
1596642600000|2020-08-05 15:50:00|10549.2|10548.5|10548.6|10547.6|10550.5|10549.6|10548.1|10547.3|374
1596642900000|2020-08-05 15:55:00|10548.9|10547.9|10545.1|10544.1|10549.2|10548.4|10545|10544|430
1596643200000|2020-08-05 16:00:00|10545.2|10544.2|10544.3|10543.6|10545.6|10544.8|10540.6|10539.9|370
1596643500000|2020-08-05 16:05:00|10544.4|10543.4|10547.6|10546.9|10548.2|10547.4|10544.4|10543.4|365
1596643800000|2020-08-05 16:10:00|10548.1|10547.4|10548.5|10547.8|10550.4|10549.5|10547.7|10547|438
1596644100000|2020-08-05 16:15:00|10548.6|10547.9|10547.5|10546.5|10550.2|10549.4|10547.4|10546.5|334
1596644400000|2020-08-05 16:20:00|10547.4|10546.8|10549.4|10548.7|10550.3|10549.6|10546.9|10546.2|364
1596644700000|2020-08-05 16:25:00|10549.3|10548.6|10554.4|10553.7|10554.7|10554|10549.3|10548.6|433
1596645000000|2020-08-05 16:30:00|10554.1|10553.1|10559.4|10558.7|10559.6|10558.9|10553.6|10552.9|573
1596645300000|2020-08-05 16:35:00|10559.3|10558.6|10560.3|10559.6|10561|10560.3|10558.1|10557.2|409
1596645600000|2020-08-05 16:40:00|10560.2|10559.5|10558.4|10557.7|10560.3|10559.6|10557.2|10556.4|331
1596645900000|2020-08-05 16:45:00|10558.3|10557.6|10560|10559|10560.7|10560|10558|10557.3|307
1596646200000|2020-08-05 16:50:00|10559.9|10559.2|10561.8|10561.1|10563.4|10562.5|10558.9|10558.2|375
1596646500000|2020-08-05 16:55:00|10561.9|10561.2|10554.5|10553.8|10561.9|10561.2|10554|10553.2|502
1596646800000|2020-08-05 17:00:00|10554.6|10553.9|10554.3|10553.3|10555.8|10554.9|10553.3|10552.6|358
1596647100000|2020-08-05 17:05:00|10554.2|10553.2|10552.3|10551.6|10556.2|10555.2|10552.1|10551.2|348
1596647400000|2020-08-05 17:10:00|10552.4|10551.7|10552.4|10551.4|10552.7|10552|10550.1|10549.4|292
1596647700000|2020-08-05 17:15:00|10552.3|10551.3|10550.5|10549.8|10552.7|10552|10549.6|10548.7|311
1596648000000|2020-08-05 17:20:00|10550.6|10549.6|10550.4|10549.7|10552.3|10551.5|10548.2|10547.3|283
1596648300000|2020-08-05 17:25:00|10550.3|10549.6|10552.8|10552.1|10553.5|10552.8|10549.7|10548.7|230
1596648600000|2020-08-05 17:30:00|10552.9|10552.2|10554.3|10553.6|10555.9|10555.2|10552.7|10552|272
1596648900000|2020-08-05 17:35:00|10554.2|10553.5|10553.9|10553.2|10555.3|10554.6|10552.5|10551.8|287
1596649200000|2020-08-05 17:40:00|10553.7|10553|10555.9|10555.2|10556.1|10555.4|10553.6|10552.8|295
1596649500000|2020-08-05 17:45:00|10556|10555.3|10557.1|10556.4|10557.4|10556.7|10554.4|10553.7|321
1596649800000|2020-08-05 17:50:00|10557.2|10556.5|10558.7|10558|10558.7|10558|10556.4|10555.7|373
1596650100000|2020-08-05 17:55:00|10558.8|10558.1|10559.7|10559|10561|10560.3|10558.3|10557.6|313
1596650400000|2020-08-05 18:00:00|10559.8|10559.1|10559.9|10558.9|10560.5|10559.8|10558.4|10557.7|173
1596650700000|2020-08-05 18:05:00|10560|10559.3|10561.4|10560.7|10562|10561.2|10559.2|10558.5|258
1596651000000|2020-08-05 18:10:00|10561.2|10560.5|10558.8|10558.1|10561.5|10560.8|10558.7|10558|203
1596651300000|2020-08-05 18:15:00|10558.7|10558|10558.2|10557.5|10558.8|10558|10557.4|10556.5|214
1596651600000|2020-08-05 18:20:00|10558.3|10557.6|10562.2|10561.2|10562.5|10561.6|10557.9|10557|230
1596651900000|2020-08-05 18:25:00|10562.3|10561.6|10561.7|10561|10564.5|10563.8|10561.1|10560.4|297
1596652200000|2020-08-05 18:30:00|10561.5|10560.8|10564.8|10564.1|10566.1|10565.4|10561|10560.3|240
1596652500000|2020-08-05 18:35:00|10564.7|10564|10565|10564.3|10567.2|10566.5|10563|10562.1|270
1596652800000|2020-08-05 18:40:00|10564.9|10564.2|10567|10566.3|10568.2|10567.5|10564.9|10564.2|308
1596653100000|2020-08-05 18:45:00|10566.9|10566.2|10564.9|10564.2|10567.3|10566.4|10564.7|10564|244
1596653400000|2020-08-05 18:50:00|10565|10564.3|10562.9|10562.2|10565.7|10565|10562.1|10561.4|225
1596653700000|2020-08-05 18:55:00|10562.8|10562.1|10562.5|10561.8|10564.8|10564.1|10562.2|10561.5|257
1596654000000|2020-08-05 19:00:00|10562.4|10561.7|10563.6|10562.9|10564.4|10563.7|10562.2|10561.5|214
1596654300000|2020-08-05 19:05:00|10563.5|10562.8|10564|10563.3|10565.3|10564.5|10562.5|10561.6|236
1596654600000|2020-08-05 19:10:00|10563.9|10563.2|10562.1|10561.4|10564.3|10563.4|10561.5|10560.8|199
1596654900000|2020-08-05 19:15:00|10562.2|10561.5|10561.1|10560.4|10562.8|10562.1|10560.9|10560.2|205
1596655200000|2020-08-05 19:20:00|10561|10560.3|10559.7|10559|10561.3|10560.6|10559.4|10558.6|207
1596655500000|2020-08-05 19:25:00|10560|10559.3|10558.8|10558.1|10560.3|10559.4|10558.5|10557.8|138
1596655800000|2020-08-05 19:30:00|10558.7|10558|10561.4|10560.7|10561.4|10560.7|10558.3|10557.6|250
1596656100000|2020-08-05 19:35:00|10561.3|10560.6|10562.3|10561.6|10562.6|10561.9|10561|10560.3|198
1596656400000|2020-08-05 19:40:00|10562.4|10561.7|10562.7|10562|10562.8|10562.1|10559.9|10559.2|287
1596656700000|2020-08-05 19:45:00|10562.8|10562.1|10561.1|10560.1|10563|10562.3|10560.7|10560|253
1596657000000|2020-08-05 19:50:00|10561.2|10560.2|10560.1|10559.4|10562.4|10561.6|10559.1|10558.4|272
1596657300000|2020-08-05 19:55:00|10560.3|10559.6|10563.5|10562.5|10563.9|10562.9|10559.1|10558.3|288
1596657600000|2020-08-05 20:00:00|10563.4|10562.7|10564.6|10563.6|10565.3|10564.4|10563.2|10562.2|282
1596657900000|2020-08-05 20:05:00|10564.5|10563.5|10563.3|10562.3|10565.4|10564.4|10563.2|10562.2|157
1596658200000|2020-08-05 20:10:00|10563.4|10562.4|10562.4|10561.4|10563.4|10562.4|10561.9|10560.9|163
1596658500000|2020-08-05 20:15:00|10562.6|10561.7|10561.2|10560.5|10563.2|10562.3|10561.1|10560.4|150
1596658800000|2020-08-05 20:20:00|10561.1|10560.4|10560.8|10560.1|10561.6|10560.8|10560.2|10559.5|127
1596659100000|2020-08-05 20:25:00|10560.9|10560.2|10560.9|10559.9|10561.6|10560.7|10560.4|10559.4|177
1596659400000|2020-08-05 20:30:00|10560.8|10559.8|10560.1|10559.4|10561.4|10560.5|10560|10559.3|125
1596659700000|2020-08-05 20:35:00|10560.2|10559.5|10559.3|10558.6|10560.2|10559.5|10559|10558.1|304
1596660000000|2020-08-05 20:40:00|10559.4|10558.7|10559.3|10558.3|10559.6|10558.9|10558.9|10558.2|330
1596660300000|2020-08-05 20:45:00|10559.2|10558.2|10558.3|10557.3|10559.2|10558.2|10557.5|10556.6|221
1596660600000|2020-08-05 20:50:00|10558.4|10557.4|10559.9|10558.9|10560.9|10560|10558.2|10557.3|444
1596660900000|2020-08-05 20:55:00|10559.8|10558.8|10560.5|10559.5|10561.7|10560.4|10558.8|10557.8|261
1596661200000|2020-08-05 21:00:00|10560.8|10558.7|10563.4|10559.1|10563.5|10559.2|10560.1|10554.1|44
1596661500000|2020-08-05 21:05:00|10563.6|10559.2|10563|10557|10564.5|10560|10560.1|10554.1|158
1596661800000|2020-08-05 21:10:00|10562.8|10556.8|10562.7|10556.7|10564.6|10558.6|10559.9|10553.9|130
1596662100000|2020-08-05 21:15:00|10563|10557|10562.4|10556.4|10563.8|10557.8|10561.3|10555.3|126
1596662400000|2020-08-05 21:20:00|10562.5|10556.5|10559.1|10555.6|10563.2|10557.2|10558|10553.1|143
1596662700000|2020-08-05 21:25:00|10560.6|10555.8|10560.5|10554.5|10562.5|10556.5|10558|10552.4|200
1596663000000|2020-08-05 21:30:00|10560.1|10554.1|10560.4|10554.4|10560.6|10554.9|10558.5|10553.5|264
1596663300000|2020-08-05 21:35:00|10560.5|10554.5|10560.3|10554.3|10560.5|10555.1|10558|10553.7|209
1596663600000|2020-08-05 21:40:00|10560.1|10554.2|10558.8|10553.9|10560.2|10555.2|10558.1|10553.7|197
1596663900000|2020-08-05 21:45:00|10558.9|10554|10559.9|10555.7|10560.1|10556|10558|10553.9|216
1596664200000|2020-08-05 21:50:00|10559.4|10555.8|10562.5|10556.5|10565.8|10559.8|10559.1|10554.9|268
1596664500000|2020-08-05 21:55:00|10562.6|10556.8|10563|10557|10564.2|10558.2|10561.2|10556.1|306
1596664800000|2020-08-05 22:00:00|10563.3|10557.1|10557.6|10555.9|10564.2|10558.2|10557.2|10555.7|1147
1596665100000|2020-08-05 22:05:00|10557.7|10555.8|10557.8|10556.8|10558.2|10556.9|10556.8|10555.2|957
1596665400000|2020-08-05 22:10:00|10557.9|10556.9|10559.1|10558.1|10560.1|10558.8|10557.8|10556.8|234
1596665700000|2020-08-05 22:15:00|10559.2|10558.2|10557.9|10556.9|10559.3|10558.3|10557.8|10556.5|138
1596666000000|2020-08-05 22:20:00|10557.8|10556.8|10557.6|10556.6|10557.9|10556.9|10557.1|10556.1|135
1596666300000|2020-08-05 22:25:00|10557.5|10556.5|10556.3|10555.3|10557.9|10556.9|10556.2|10555.2|115
1596666600000|2020-08-05 22:30:00|10556.4|10555.4|10559.2|10558.2|10559.2|10558.2|10556.2|10555.2|161
1596666900000|2020-08-05 22:35:00|10559.1|10558.1|10558.6|10557.6|10560|10559|10558.5|10557.5|182
1596667200000|2020-08-05 22:40:00|10558.5|10557.5|10558.7|10557.7|10558.8|10557.8|10557.2|10556.2|167
1596667500000|2020-08-05 22:45:00|10558.6|10557.6|10559|10558|10559|10558|10558.3|10557.3|124
1596667800000|2020-08-05 22:50:00|10558.9|10557.9|10560.5|10559.5|10560.7|10559.7|10558.5|10557.5|176
1596668100000|2020-08-05 22:55:00|10560.6|10559.6|10560.6|10559.6|10561.1|10560.1|10560.2|10559.2|190
1596668400000|2020-08-05 23:00:00|10560.7|10559.7|10561.5|10560.5|10562.3|10561.3|10559.7|10558.7|258
1596668700000|2020-08-05 23:05:00|10561.6|10560.6|10561.5|10560.5|10561.7|10560.7|10561.1|10560.1|129
1596669000000|2020-08-05 23:10:00|10561.4|10560.4|10560.4|10559.4|10561.5|10560.5|10560.1|10559.1|131
1596669300000|2020-08-05 23:15:00|10560.3|10559.3|10560.7|10559.7|10560.7|10559.7|10559.2|10558.2|181
1596669600000|2020-08-05 23:20:00|10560.6|10559.6|10560.6|10559.6|10560.8|10559.8|10559.6|10558.6|103
1596669900000|2020-08-05 23:25:00|10560.5|10559.5|10560.8|10559.8|10561.4|10560.4|10560.2|10559.2|128
1596670200000|2020-08-05 23:30:00|10560.9|10559.9|10560.1|10559.4|10561.6|10560.6|10559.6|10558.6|143
1596670500000|2020-08-05 23:35:00|10560|10559.3|10560.1|10559.1|10560.7|10559.7|10559.9|10558.9|97
1596670800000|2020-08-05 23:40:00|10560.2|10559.2|10558.9|10558.2|10560.2|10559.2|10558.8|10557.9|133
1596671100000|2020-08-05 23:45:00|10558.8|10558.1|10559.5|10558.5|10559.7|10558.8|10558.8|10557.9|126
1596671400000|2020-08-05 23:50:00|10559.4|10558.7|10557.6|10556.9|10559.7|10558.9|10557.4|10556.6|176
1596671700000|2020-08-05 23:55:00|10557.7|10556.7|10556.7|10556|10558|10557|10555|10554|178
1596672000000|2020-08-06 00:00:00|10556.6|10555.9|10554.8|10553.8|10561.8|10560.8|10553.9|10553.1|668
1596672300000|2020-08-06 00:05:00|10554.9|10553.9|10553.7|10552.7|10555.6|10554.8|10551.1|10550.4|495
1596672600000|2020-08-06 00:10:00|10553.4|10552.5|10546.5|10545.8|10554.5|10553.7|10546.5|10545.6|516
1596672900000|2020-08-06 00:15:00|10546.6|10545.6|10548.9|10547.9|10550.9|10549.9|10546.6|10545.6|383
1596673200000|2020-08-06 00:20:00|10548.7|10548|10551.5|10550.5|10552.3|10551.3|10546.3|10545.5|564
1596673500000|2020-08-06 00:25:00|10551.6|10550.6|10554.5|10553.5|10555.9|10555.1|10551.4|10550.4|440
1596673800000|2020-08-06 00:30:00|10554.6|10553.6|10556.1|10555.1|10556.8|10555.9|10552|10551.2|313
1596674100000|2020-08-06 00:35:00|10556.2|10555.2|10556.9|10555.9|10558|10557.2|10555.6|10554.6|318
1596674400000|2020-08-06 00:40:00|10556.7|10556|10552.3|10551.3|10557.9|10557|10551.6|10550.7|342
1596674700000|2020-08-06 00:45:00|10552.4|10551.4|10554.3|10553.3|10555.9|10555|10552|10551.1|353
1596675000000|2020-08-06 00:50:00|10554.2|10553.2|10551.3|10550.3|10559|10558|10549.4|10548.4|881
1596675300000|2020-08-06 00:55:00|10551.1|10550.1|10554.1|10553.1|10555.8|10554.9|10550.9|10549.9|645
1596675600000|2020-08-06 01:00:00|10553.9|10553.2|10554.3|10553.3|10555.3|10554.4|10551.1|10550.1|457
1596675900000|2020-08-06 01:05:00|10554.2|10553.5|10555.9|10554.9|10557.9|10557.2|10554.2|10553.5|414
1596676200000|2020-08-06 01:10:00|10555.7|10554.7|10553.3|10552.3|10555.8|10555|10552.2|10551.3|397
1596676500000|2020-08-06 01:15:00|10553.4|10552.4|10551.4|10550.4|10553.5|10552.5|10550|10549.1|452
1596676800000|2020-08-06 01:20:00|10551.3|10550.3|10552.8|10551.8|10552.9|10551.9|10548.9|10548|462
1596677100000|2020-08-06 01:25:00|10552.9|10551.9|10554.5|10553.8|10555|10554|10549.9|10549|453
1596677400000|2020-08-06 01:30:00|10554.7|10553.7|10554.8|10553.8|10556.3|10555.6|10553.5|10552.6|370
1596677700000|2020-08-06 01:35:00|10554.7|10553.7|10552.8|10552.1|10556.2|10555.4|10552.7|10551.9|323
1596678000000|2020-08-06 01:40:00|10552.7|10552|10555.3|10554.3|10555.5|10554.8|10552.7|10551.9|262
1596678300000|2020-08-06 01:45:00|10555.2|10554.2|10556.8|10555.8|10556.9|10556.2|10554.5|10553.6|308
1596678600000|2020-08-06 01:50:00|10556.7|10556|10557|10556|10558|10557.1|10554.4|10553.5|364
1596678900000|2020-08-06 01:55:00|10556.9|10555.9|10557.3|10556.6|10557.3|10556.6|10555.3|10554.6|380
1596679200000|2020-08-06 02:00:00|10557.2|10556.5|10555.9|10555.2|10557.5|10556.8|10552.7|10551.8|410
1596679500000|2020-08-06 02:05:00|10556|10555.3|10556.6|10555.6|10559.1|10558.3|10554.2|10553.3|426
1596679800000|2020-08-06 02:10:00|10556.5|10555.8|10558.3|10557.6|10559.1|10558.4|10556.3|10555.6|359
1596680100000|2020-08-06 02:15:00|10558.5|10557.5|10557.4|10556.7|10559.1|10558.4|10557.2|10556.5|285
1596680400000|2020-08-06 02:20:00|10557.3|10556.6|10560.3|10559.6|10560.5|10559.8|10557.2|10556.5|284
1596680700000|2020-08-06 02:25:00|10560.2|10559.5|10556.6|10555.9|10561.3|10560.6|10556.5|10555.7|306
1596681000000|2020-08-06 02:30:00|10556.4|10555.7|10556.4|10555.7|10558.5|10557.8|10556|10555.3|309
1596681300000|2020-08-06 02:35:00|10556.3|10555.6|10554.4|10553.7|10556.4|10555.7|10553.7|10553|311
1596681600000|2020-08-06 02:40:00|10554.7|10554|10554.6|10553.6|10555.8|10555.1|10553.9|10553|302
1596681900000|2020-08-06 02:45:00|10554.5|10553.5|10553.9|10552.9|10555.6|10554.8|10553.2|10552.4|234
1596682200000|2020-08-06 02:50:00|10554|10553|10553.3|10552.3|10554.7|10553.9|10553.1|10552.2|233
1596682500000|2020-08-06 02:55:00|10553.1|10552.4|10553.6|10552.9|10554.7|10554|10552.7|10551.9|239
1596682800000|2020-08-06 03:00:00|10553.5|10552.8|10552.7|10552|10554.1|10553.4|10550.9|10550.2|301
1596683100000|2020-08-06 03:05:00|10552.8|10552.1|10553.1|10552.4|10553.8|10553.1|10552.7|10552|240
1596683400000|2020-08-06 03:10:00|10553.2|10552.5|10554.3|10553.6|10554.4|10553.7|10552.1|10551.2|237
1596683700000|2020-08-06 03:15:00|10554.2|10553.5|10551.6|10550.9|10554.4|10553.6|10551.1|10550.4|208
1596684000000|2020-08-06 03:20:00|10551.5|10550.8|10553.4|10552.7|10553.9|10553.1|10551.2|10550.5|192
1596684300000|2020-08-06 03:25:00|10553.3|10552.6|10552.8|10552.1|10553.6|10552.8|10550.6|10549.9|208
1596684600000|2020-08-06 03:30:00|10552.9|10551.8|10553.9|10553.2|10554.2|10553.4|10552.4|10551.6|223
1596684900000|2020-08-06 03:35:00|10554|10553|10552.6|10551.9|10554.6|10553.8|10552.2|10551.3|160
1596685200000|2020-08-06 03:40:00|10552.5|10551.8|10553.2|10552.5|10554|10553.3|10552.4|10551.7|158
1596685500000|2020-08-06 03:45:00|10553.4|10552.4|10551.5|10550.8|10553.7|10553|10551.5|10550.7|295
1596685800000|2020-08-06 03:50:00|10551.6|10550.9|10553.9|10552.9|10553.9|10553.2|10551.5|10550.7|172
1596686100000|2020-08-06 03:55:00|10553.8|10552.8|10553.8|10553.1|10554|10553.3|10552.8|10552.1|185
1596686400000|2020-08-06 04:00:00|10553.7|10553|10553.5|10552.8|10554.2|10553.3|10552.9|10552.2|155
1596686700000|2020-08-06 04:05:00|10553.4|10552.7|10552.6|10551.9|10553.9|10553.2|10552.2|10551.4|143
1596687000000|2020-08-06 04:10:00|10552.5|10551.8|10552.6|10551.9|10553.1|10552.4|10552.1|10551.2|150
1596687300000|2020-08-06 04:15:00|10552.7|10552|10553.4|10552.7|10554|10553.2|10551.8|10551.1|173
1596687600000|2020-08-06 04:20:00|10553.5|10552.8|10553.1|10552.4|10554|10553.2|10552|10551.3|262
1596687900000|2020-08-06 04:25:00|10553.2|10552.5|10553.5|10552.8|10553.8|10552.9|10552|10551.2|220
1596688200000|2020-08-06 04:30:00|10553.4|10552.7|10553.7|10553|10553.7|10553|10552|10551.3|218
1596688500000|2020-08-06 04:35:00|10553.6|10552.9|10552.9|10552.2|10553.6|10552.9|10552.1|10551.3|200
1596688800000|2020-08-06 04:40:00|10552.8|10552.1|10552.5|10551.5|10554.1|10553.3|10551.9|10551.2|180
1596689100000|2020-08-06 04:45:00|10552.6|10551.6|10553.7|10553|10553.9|10553.2|10552.4|10551.5|138
1596689400000|2020-08-06 04:50:00|10553.8|10553.1|10552.7|10552|10553.8|10553.1|10551.7|10550.9|259
1596689700000|2020-08-06 04:55:00|10552.8|10552.1|10552.7|10552|10554|10553.2|10552.3|10551.4|256
1596690000000|2020-08-06 05:00:00|10552.6|10551.9|10551.5|10550.8|10553.2|10552.3|10551.5|10550.5|165
1596690300000|2020-08-06 05:05:00|10551.4|10550.7|10552.7|10552|10553.7|10552.9|10549.6|10548.6|329
1596690600000|2020-08-06 05:10:00|10552.9|10551.9|10553|10552.3|10553.9|10553.2|10552.2|10551.5|293
1596690900000|2020-08-06 05:15:00|10553.1|10552.4|10555.1|10554.4|10555.4|10554.7|10553.1|10552.4|283
1596691200000|2020-08-06 05:20:00|10555.2|10554.5|10553.3|10552.6|10555.6|10554.9|10552.8|10552.1|220
1596691500000|2020-08-06 05:25:00|10553.4|10552.7|10551.8|10551.1|10553.5|10552.7|10551|10550.1|275
1596691800000|2020-08-06 05:30:00|10551.9|10551.2|10551.7|10551|10552.9|10551.9|10550.6|10549.9|370
1596692100000|2020-08-06 05:35:00|10551.9|10550.9|10551.8|10550.8|10553.3|10552.4|10551.5|10550.7|300
1596692400000|2020-08-06 05:40:00|10551.7|10551.1|10550.8|10549.8|10554.6|10553.8|10549.9|10549.2|406
1596692700000|2020-08-06 05:45:00|10550.6|10549.9|10549.5|10548.8|10551.1|10550.4|10547.9|10547.1|402
1596693000000|2020-08-06 05:50:00|10549.4|10548.7|10547.7|10546.7|10552|10551.1|10547.1|10546.3|421
1596693300000|2020-08-06 05:55:00|10547.6|10546.9|10546.2|10545.2|10548|10547.2|10544.6|10543.9|441
1596693600000|2020-08-06 06:00:00|10546.3|10545.3|10545.6|10544.9|10547.3|10546.6|10541.3|10540.5|587
1596693900000|2020-08-06 06:05:00|10545.5|10544.8|10540|10539|10545.6|10544.8|10539.6|10538.6|1034
1596694200000|2020-08-06 06:10:00|10540.1|10539.1|10545.4|10544.4|10546.5|10545.5|10539.8|10538.8|877
1596694500000|2020-08-06 06:15:00|10545.1|10544.1|10543.8|10542.8|10546.2|10545.2|10542.6|10541.8|538
1596694800000|2020-08-06 06:20:00|10543.9|10542.9|10549|10548|10549.6|10548.7|10543.1|10542.3|635
1596695100000|2020-08-06 06:25:00|10549.5|10548.3|10546.3|10545.3|10549.5|10548.5|10545.3|10544.5|465
1596695400000|2020-08-06 06:30:00|10546.2|10545.2|10546|10545|10547.6|10546.8|10543.4|10542.7|546
1596695700000|2020-08-06 06:35:00|10546.1|10545.1|10549.2|10548.5|10549.5|10548.7|10545.4|10544.5|451
1596696000000|2020-08-06 06:40:00|10549.5|10548.6|10553.9|10552.9|10554.5|10553.8|10549.3|10548.5|728
1596696300000|2020-08-06 06:45:00|10554|10553|10552.7|10551.7|10554.9|10553.9|10549.3|10548.5|656
1596696600000|2020-08-06 06:50:00|10552.6|10551.6|10549.5|10548.5|10553.2|10552.4|10548.1|10547.1|581
1596696900000|2020-08-06 06:55:00|10549.6|10548.6|10547.6|10546.6|10549.6|10548.6|10546.1|10545.2|509
1596697200000|2020-08-06 07:00:00|10547.7|10546.7|10552.2|10551.2|10554|10553.1|10547.6|10546.7|720
1596697500000|2020-08-06 07:05:00|10551.9|10550.9|10551.3|10550.6|10554.8|10553.9|10549.9|10549|733
1596697800000|2020-08-06 07:10:00|10551.4|10550.7|10552.4|10551.7|10554.5|10553.8|10549.7|10548.8|532
1596698100000|2020-08-06 07:15:00|10552.3|10551.6|10554.2|10553.5|10555.5|10554.7|10551.5|10550.6|534
1596698400000|2020-08-06 07:20:00|10555|10554|10554.8|10554.1|10555.6|10554.7|10552.8|10552.1|522
1596698700000|2020-08-06 07:25:00|10554.7|10554|10557.5|10556.5|10557.9|10557.2|10554.7|10553.9|717
1596699000000|2020-08-06 07:30:00|10557.4|10556.7|10557.1|10556.1|10557.8|10557.1|10555.2|10554.4|633
1596699300000|2020-08-06 07:35:00|10557|10556|10557|10556|10558.3|10557.6|10555.6|10554.8|451
1596699600000|2020-08-06 07:40:00|10557.1|10556.1|10555.4|10554.4|10558.1|10557.4|10553.5|10552.7|445
1596699900000|2020-08-06 07:45:00|10555.5|10554.5|10557.2|10556.5|10558|10557.1|10554.7|10553.8|524
1596700200000|2020-08-06 07:50:00|10557.3|10556.6|10564.7|10564|10565|10564.2|10556.2|10555.2|748
1596700500000|2020-08-06 07:55:00|10564.8|10563.8|10563.7|10563|10565|10564.3|10561.3|10560.5|578
1596700800000|2020-08-06 08:00:00|10563.6|10562.9|10561.3|10560.6|10565.2|10564.4|10559.3|10558.3|708
1596701100000|2020-08-06 08:05:00|10561.4|10560.7|10560.6|10559.6|10562.9|10562.1|10560.1|10559.3|503
1596701400000|2020-08-06 08:10:00|10560.5|10559.5|10559.1|10558.4|10561|10560.1|10557|10556.3|401
1596701700000|2020-08-06 08:15:00|10559.2|10558.5|10562.2|10561.2|10563.2|10562.4|10559.2|10558.3|405
1596702000000|2020-08-06 08:20:00|10562.1|10561.1|10561.6|10560.9|10563.8|10562.9|10560.7|10559.9|395
1596702300000|2020-08-06 08:25:00|10561.7|10560.7|10559.8|10559.1|10564.8|10563.9|10559.6|10558.7|426
1596702600000|2020-08-06 08:30:00|10559.7|10559|10566.2|10565.2|10566.3|10565.6|10559.4|10558.6|495
1596702900000|2020-08-06 08:35:00|10566|10565.3|10566.5|10565.5|10568|10567.2|10564.7|10563.8|627
1596703200000|2020-08-06 08:40:00|10566.6|10565.6|10569.8|10568.8|10570.3|10569.5|10565.5|10564.8|526
1596703500000|2020-08-06 08:45:00|10569.9|10569.1|10568.2|10567.2|10570.1|10569.3|10566.7|10565.9|341
1596703800000|2020-08-06 08:50:00|10568.3|10567.3|10568.2|10567.2|10569.3|10568.4|10566.6|10565.8|484
1596704100000|2020-08-06 08:55:00|10568.1|10567.1|10567.9|10566.9|10569|10568.1|10566|10565.1|524
1596704400000|2020-08-06 09:00:00|10567.7|10567|10569.4|10568.4|10569.6|10568.9|10565.9|10565|577
1596704700000|2020-08-06 09:05:00|10569.3|10568.3|10564.8|10563.8|10569.4|10568.5|10563.3|10562.6|513
1596705000000|2020-08-06 09:10:00|10564.7|10564|10567.7|10566.7|10568.2|10567.5|10564.7|10563.8|485
1596705300000|2020-08-06 09:15:00|10567.6|10566.6|10561.8|10560.8|10567.6|10566.8|10560.8|10560.1|501
1596705600000|2020-08-06 09:20:00|10561.7|10560.7|10561.3|10560.6|10564.4|10563.6|10560.8|10560|462
1596705900000|2020-08-06 09:25:00|10561.2|10560.5|10559.1|10558.4|10562.7|10561.9|10558.4|10557.6|543
1596706200000|2020-08-06 09:30:00|10559.3|10558.3|10561.5|10560.5|10563.3|10562.4|10558.7|10557.9|555
1596706500000|2020-08-06 09:35:00|10561.3|10560.6|10560|10559|10562.3|10561.3|10559.9|10559|337
1596706800000|2020-08-06 09:40:00|10560.1|10559.1|10559.7|10559|10561.1|10560.2|10559.1|10558.2|316
1596707100000|2020-08-06 09:45:00|10559.8|10559.1|10558.4|10557.4|10559.9|10559.1|10557.3|10556.5|466
1596707400000|2020-08-06 09:50:00|10558.3|10557.3|10558.8|10557.8|10560|10559.3|10557.5|10556.8|399
1596707700000|2020-08-06 09:55:00|10558.7|10557.7|10558.8|10557.8|10559.5|10558.7|10557.5|10556.8|240
1596708000000|2020-08-06 10:00:00|10558.7|10557.7|10559.7|10558.7|10560.4|10559.6|10558.1|10557.1|349
1596708300000|2020-08-06 10:05:00|10559.8|10558.8|10558.2|10557.2|10561.9|10561.1|10557.5|10556.8|481
1596708600000|2020-08-06 10:10:00|10558.3|10557.3|10551.9|10551.2|10558.7|10557.8|10551|10550.3|408
1596708900000|2020-08-06 10:15:00|10552.2|10551.5|10555.8|10554.8|10555.8|10554.9|10551.4|10550.5|375
1596709200000|2020-08-06 10:20:00|10555.7|10555|10552.4|10551.7|10556|10555.3|10551.9|10551.2|425
1596709500000|2020-08-06 10:25:00|10552.5|10551.5|10554.8|10553.8|10555.8|10554.9|10551.5|10550.7|414
1596709800000|2020-08-06 10:30:00|10554.9|10553.9|10554.8|10554.1|10555.5|10554.7|10553.4|10552.6|356
1596710100000|2020-08-06 10:35:00|10554.5|10553.8|10556.6|10555.6|10557.1|10556.4|10553.6|10552.7|458
1596710400000|2020-08-06 10:40:00|10556.7|10555.7|10555.7|10555|10558.5|10557.8|10554.8|10554|408
1596710700000|2020-08-06 10:45:00|10555.8|10555.1|10554.2|10553.5|10555.8|10555.1|10551.9|10551.1|350
1596711000000|2020-08-06 10:50:00|10554|10553.3|10553.7|10553|10554.7|10553.9|10551.6|10550.8|474
1596711300000|2020-08-06 10:55:00|10553.8|10553.1|10554.2|10553.5|10556|10555.3|10552.5|10551.7|333
1596711600000|2020-08-06 11:00:00|10554.3|10553.6|10551.1|10550.4|10554.6|10553.9|10550.8|10550.1|398
1596711900000|2020-08-06 11:05:00|10551.2|10550.2|10548.3|10547.3|10552|10551|10546.8|10545.9|573
1596712200000|2020-08-06 11:10:00|10548.2|10547.5|10551.3|10550.6|10554.3|10553.6|10548.2|10547.5|407
1596712500000|2020-08-06 11:15:00|10551.2|10550.5|10551.9|10551.2|10553|10552.2|10550.6|10549.7|341
1596712800000|2020-08-06 11:20:00|10551.8|10551.1|10548.6|10547.9|10551.9|10551.2|10547.8|10547.1|360
1596713100000|2020-08-06 11:25:00|10548.7|10548|10547.6|10546.6|10548.7|10548|10545.8|10545|439
1596713400000|2020-08-06 11:30:00|10547.5|10546.8|10548.3|10547.3|10551|10550.2|10547.2|10546.5|392
1596713700000|2020-08-06 11:35:00|10548.2|10547.2|10549.9|10549.2|10550|10549.3|10546.5|10545.6|302
1596714000000|2020-08-06 11:40:00|10549.8|10549.1|10547.7|10547|10550.6|10549.8|10545.9|10545.1|404
1596714300000|2020-08-06 11:45:00|10547.6|10546.9|10547.1|10546.4|10548.4|10547.7|10545.8|10545.1|494
1596714600000|2020-08-06 11:50:00|10547.2|10546.5|10540.6|10539.9|10547.5|10546.8|10539.8|10539.1|562
1596714900000|2020-08-06 11:55:00|10540.5|10539.8|10541.1|10540.4|10543|10542.2|10539.9|10539.2|453
1596715200000|2020-08-06 12:00:00|10540.8|10540.1|10545.3|10544.6|10546.2|10545.5|10540.6|10539.9|611
1596715500000|2020-08-06 12:05:00|10545.1|10544.4|10548.9|10548.2|10550.2|10549.5|10544.7|10544|512
1596715800000|2020-08-06 12:10:00|10548.8|10548.1|10552.2|10551.2|10554|10553.3|10548.8|10548.1|394
1596716100000|2020-08-06 12:15:00|10552.3|10551.3|10547.3|10546.6|10552.3|10551.4|10546.7|10546|627
1596716400000|2020-08-06 12:20:00|10547.1|10546.4|10546.3|10545.6|10548.7|10548|10545.7|10545|550
1596716700000|2020-08-06 12:25:00|10546.4|10545.7|10550.8|10546.1|10550.9|10547.5|10544|10543.3|440
1596717000000|2020-08-06 12:30:00|10551|10546.3|10553.8|10553.1|10554|10553.1|10546|10545.1|708
1596717300000|2020-08-06 12:35:00|10553.9|10553.2|10555|10554.3|10558.2|10557.5|10553.7|10553|567
1596717600000|2020-08-06 12:40:00|10555.2|10554.2|10554|10553.3|10557.6|10556.8|10552|10551.2|659
1596717900000|2020-08-06 12:45:00|10554.1|10553.4|10555.9|10555.2|10556.1|10555.3|10552.6|10551.8|571
1596718200000|2020-08-06 12:50:00|10555.6|10554.9|10557.8|10556.8|10558|10557.2|10554.5|10553.6|623
1596718500000|2020-08-06 12:55:00|10557.7|10557|10557.2|10556.2|10559|10558.3|10554.4|10553.6|611
1596718800000|2020-08-06 13:00:00|10557.1|10556.1|10552|10551.3|10557.6|10556.9|10550.8|10549.9|539
1596719100000|2020-08-06 13:05:00|10552.2|10551.2|10550.1|10549.1|10552.5|10551.5|10545.2|10544.4|639
1596719400000|2020-08-06 13:10:00|10550|10549|10550.3|10549.3|10551.8|10551|10547.3|10546.6|422
1596719700000|2020-08-06 13:15:00|10550.6|10549.6|10552.3|10551.6|10554.5|10553.8|10549.1|10548.4|672
1596720000000|2020-08-06 13:20:00|10552.4|10551.4|10546.1|10545.4|10552.5|10551.6|10545.5|10544.7|484
1596720300000|2020-08-06 13:25:00|10546.2|10545.5|10547.9|10546.9|10548|10547.2|10544.4|10543.6|499
1596720600000|2020-08-06 13:30:00|10548|10547|10546.2|10545.2|10549.1|10548.3|10545.4|10544.6|548
1596720900000|2020-08-06 13:35:00|10546.3|10545.3|10543|10542.3|10547.4|10546.6|10543|10542.3|571
1596721200000|2020-08-06 13:40:00|10543.2|10542.2|10537.9|10536.9|10543.4|10542.6|10536.7|10535.8|604
1596721500000|2020-08-06 13:45:00|10537.8|10536.8|10536.5|10535.8|10540.2|10539.4|10535.5|10534.8|724
1596721800000|2020-08-06 13:50:00|10536.4|10535.7|10534.3|10533.3|10536.6|10535.8|10530.4|10529.7|813
1596722100000|2020-08-06 13:55:00|10534.2|10533.2|10539.3|10538.6|10539.7|10538.8|10530.9|10530.2|760
1596722400000|2020-08-06 14:00:00|10539.4|10538.4|10541.2|10540.2|10544.7|10543.9|10536.7|10535.7|882
1596722700000|2020-08-06 14:05:00|10541.6|10540.5|10542.7|10541.7|10545|10544.1|10540|10539|1049
1596723000000|2020-08-06 14:10:00|10542.6|10541.6|10540.6|10539.9|10542.6|10541.6|10537.6|10536.8|809
1596723300000|2020-08-06 14:15:00|10540.5|10539.8|10550.2|10549.2|10550.4|10549.5|10538.9|10538|812
1596723600000|2020-08-06 14:20:00|10550.3|10549.3|10546.5|10545.5|10552.4|10551.5|10544.7|10544|835
1596723900000|2020-08-06 14:25:00|10546.4|10545.8|10552.1|10551.4|10553.3|10552.3|10546.3|10545.5|773
1596724200000|2020-08-06 14:30:00|10552.2|10551.5|10556.8|10555.8|10558.1|10557.2|10549.9|10549.1|818
1596724500000|2020-08-06 14:35:00|10556.9|10555.9|10553.5|10552.5|10557.2|10556.5|10551|10550.1|699
1596724800000|2020-08-06 14:40:00|10553.4|10552.4|10556.2|10555.2|10558.5|10557.6|10552.7|10551.7|755
1596725100000|2020-08-06 14:45:00|10555.9|10554.9|10558.9|10558.2|10560.6|10559.8|10555.2|10554.4|675
1596725400000|2020-08-06 14:50:00|10558.7|10558|10556.7|10556|10560.7|10559.8|10555|10554.1|761
1596725700000|2020-08-06 14:55:00|10556.6|10555.9|10551.4|10550.4|10560.3|10559.5|10549.1|10548.4|1090
1596726000000|2020-08-06 15:00:00|10551.2|10550.5|10552.8|10552.1|10554.9|10554.2|10550.6|10549.9|854
1596726300000|2020-08-06 15:05:00|10552.7|10552|10548.1|10547.1|10555|10554.3|10547.7|10546.9|596
1596726600000|2020-08-06 15:10:00|10548.2|10547.2|10550.1|10549.1|10550.7|10549.8|10546.4|10545.4|777
1596726900000|2020-08-06 15:15:00|10550|10549|10551.6|10550.6|10553.9|10553|10549.2|10548.3|566
1596727200000|2020-08-06 15:20:00|10551.3|10550.5|10553.1|10552.4|10553.7|10552.7|10549.1|10548.2|526
1596727500000|2020-08-06 15:25:00|10553.3|10552.6|10552|10551|10553.5|10552.7|10550.2|10549.3|498
1596727800000|2020-08-06 15:30:00|10551.9|10551.3|10553|10552|10554.7|10553.8|10549.2|10548.4|520
1596728100000|2020-08-06 15:35:00|10552.9|10552.2|10555.6|10554.9|10556.9|10556|10552.8|10551.8|508
1596728400000|2020-08-06 15:40:00|10555.5|10554.8|10556.1|10555.4|10558.8|10558|10555.3|10554.5|463
1596728700000|2020-08-06 15:45:00|10556|10555.3|10553.4|10552.4|10556.3|10555.5|10552.9|10552.1|418
1596729000000|2020-08-06 15:50:00|10553.5|10552.8|10552.2|10551.2|10554.5|10553.7|10551.1|10550.2|374
1596729300000|2020-08-06 15:55:00|10552.1|10551.1|10553.1|10552.4|10555.4|10554.6|10551.5|10550.6|455
1596729600000|2020-08-06 16:00:00|10553.3|10552.3|10546.5|10545.5|10553.3|10552.4|10545.9|10545|648
1596729900000|2020-08-06 16:05:00|10546.6|10545.6|10542.1|10541.4|10546.8|10546.1|10539.9|10539.2|879
1596730200000|2020-08-06 16:10:00|10542.2|10541.2|10541.6|10540.6|10542.8|10542|10539.7|10538.8|767
1596730500000|2020-08-06 16:15:00|10541.5|10540.5|10540.6|10539.9|10545.5|10544.8|10540.1|10539.1|638
1596730800000|2020-08-06 16:20:00|10540.5|10539.8|10544.3|10543.6|10544.7|10543.9|10540.5|10539.8|546
1596731100000|2020-08-06 16:25:00|10544.5|10543.5|10547.3|10546.3|10547.5|10546.7|10543.4|10542.5|456
1596731400000|2020-08-06 16:30:00|10547.2|10546.5|10546.8|10546.1|10548|10547.1|10546.4|10545.7|311
1596731700000|2020-08-06 16:35:00|10546.9|10546.2|10549.1|10548.4|10549.7|10548.9|10546.6|10545.8|320
1596732000000|2020-08-06 16:40:00|10549.3|10548.6|10548.3|10547.3|10550.8|10549.9|10548.2|10547.2|349
1596732300000|2020-08-06 16:45:00|10548.5|10547.8|10549.7|10549|10553.7|10552.7|10548.5|10547.6|360
1596732600000|2020-08-06 16:50:00|10549.8|10549.1|10547.6|10546.9|10550.7|10550|10547.5|10546.6|375
1596732900000|2020-08-06 16:55:00|10547.5|10546.8|10548.2|10547.2|10549.1|10548.3|10547.4|10546.6|354
1596733200000|2020-08-06 17:00:00|10548.3|10547.3|10545.7|10545|10548.4|10547.5|10544.4|10543.6|328
1596733500000|2020-08-06 17:05:00|10545.8|10545.1|10544|10543.3|10546.1|10545.4|10543.3|10542.5|311
1596733800000|2020-08-06 17:10:00|10544.1|10543.4|10546.6|10545.6|10548.7|10548|10544|10543.3|288
1596734100000|2020-08-06 17:15:00|10546.7|10545.7|10550.2|10549.2|10550.2|10549.4|10546|10545.2|347
1596734400000|2020-08-06 17:20:00|10550.1|10549.1|10550.6|10549.6|10551.2|10550.5|10549.3|10548.4|230
1596734700000|2020-08-06 17:25:00|10550.7|10549.7|10547.5|10546.8|10550.7|10549.7|10547.3|10546.4|272
1596735000000|2020-08-06 17:30:00|10547.4|10546.7|10546.9|10546.2|10548.1|10547.4|10546.5|10545.7|191
1596735300000|2020-08-06 17:35:00|10546.6|10545.9|10546.4|10545.4|10547.1|10546.3|10544.1|10543.3|237
1596735600000|2020-08-06 17:40:00|10546.5|10545.5|10545.9|10544.9|10547.1|10546.3|10545.6|10544.7|245
1596735900000|2020-08-06 17:45:00|10546|10545|10542.6|10541.6|10546.9|10545.9|10542.1|10541.3|477
1596736200000|2020-08-06 17:50:00|10542.5|10541.5|10544.6|10543.9|10545.1|10544.2|10540.8|10539.9|428
1596736500000|2020-08-06 17:55:00|10544.5|10543.8|10547.7|10546.7|10550.7|10549.7|10544.5|10543.7|454
1596736800000|2020-08-06 18:00:00|10547.8|10546.8|10551.1|10550.1|10551.1|10550.2|10546.2|10545.4|403
1596737100000|2020-08-06 18:05:00|10551.2|10550.2|10553.4|10552.4|10553.5|10552.6|10550.8|10549.9|355
1596737400000|2020-08-06 18:10:00|10553.2|10552.5|10555.6|10554.6|10555.7|10554.7|10551.3|10550.3|331
1596737700000|2020-08-06 18:15:00|10555.5|10554.5|10557.2|10556.2|10558.8|10558.1|10553.6|10552.8|320
1596738000000|2020-08-06 18:20:00|10557.1|10556.1|10559.1|10558.1|10559.6|10558.6|10556.6|10555.6|289
1596738300000|2020-08-06 18:25:00|10559|10558|10559.9|10559.2|10560.2|10559.3|10556.8|10555.9|431
1596738600000|2020-08-06 18:30:00|10560|10559.3|10562.7|10561.7|10562.7|10561.9|10559.3|10558.5|398
1596738900000|2020-08-06 18:35:00|10562.6|10561.6|10562.1|10561.1|10565.2|10564.3|10562|10561.1|397
1596739200000|2020-08-06 18:40:00|10562.2|10561.2|10561.7|10560.7|10562.5|10561.8|10560.2|10559.4|374
1596739500000|2020-08-06 18:45:00|10561.8|10560.8|10558.1|10557.4|10562.3|10561.3|10558|10557.3|316
1596739800000|2020-08-06 18:50:00|10558.2|10557.5|10558.5|10557.8|10559.4|10558.7|10557.5|10556.6|371
1596740100000|2020-08-06 18:55:00|10558.6|10557.6|10558.4|10557.4|10561.6|10560.6|10557.5|10556.8|377
1596740400000|2020-08-06 19:00:00|10558.3|10557.3|10557|10556|10561.4|10560.6|10556.3|10555.3|443
1596740700000|2020-08-06 19:05:00|10556.8|10556.1|10558.9|10557.9|10560.1|10559.1|10556.3|10555.5|400
1596741000000|2020-08-06 19:10:00|10559|10558|10560.6|10559.6|10564.8|10563.8|10556.8|10556|478
1596741300000|2020-08-06 19:15:00|10560.5|10559.5|10558.9|10557.9|10561.6|10560.6|10557.7|10556.8|408
1596741600000|2020-08-06 19:20:00|10558.8|10557.8|10557.5|10556.8|10558.9|10558|10556.7|10555.7|259
1596741900000|2020-08-06 19:25:00|10557.6|10556.6|10559.9|10558.9|10560.7|10559.7|10557.4|10556.5|294
1596742200000|2020-08-06 19:30:00|10559.8|10559.1|10561.5|10560.5|10562.3|10561.3|10559.6|10558.6|377
1596742500000|2020-08-06 19:35:00|10561.4|10560.4|10561.5|10560.5|10562.6|10561.8|10561.2|10560.2|347
1596742800000|2020-08-06 19:40:00|10561.4|10560.4|10557.8|10557.1|10562.1|10561.1|10557.7|10556.9|243
1596743100000|2020-08-06 19:45:00|10557.9|10557.2|10558.5|10557.5|10559.3|10558.6|10557.2|10556.4|283
1596743400000|2020-08-06 19:50:00|10558.6|10557.6|10555.9|10554.9|10558.6|10557.7|10555.5|10554.5|335
1596743700000|2020-08-06 19:55:00|10556|10555|10555|10554.3|10557.1|10556.1|10554.4|10553.7|275
1596744000000|2020-08-06 20:00:00|10555.2|10554.2|10554.7|10553.7|10556.6|10555.6|10554.5|10553.6|238
1596744300000|2020-08-06 20:05:00|10554.8|10553.8|10553.1|10552.1|10555.4|10554.4|10553|10552.1|187
1596744600000|2020-08-06 20:10:00|10553.4|10552.4|10553.6|10552.6|10554.8|10553.8|10553.2|10552.3|184
1596744900000|2020-08-06 20:15:00|10553.7|10552.7|10553|10552|10553.7|10552.7|10552.8|10551.8|128
1596745200000|2020-08-06 20:20:00|10553.4|10552.4|10553.9|10553.2|10554.9|10553.9|10553.3|10552.3|111
1596745500000|2020-08-06 20:25:00|10554|10552.9|10553|10552|10554.2|10553.3|10552.8|10551.9|81
1596745800000|2020-08-06 20:30:00|10553.1|10552.1|10554.5|10553.8|10554.7|10553.8|10552.8|10552.1|98
1596746100000|2020-08-06 20:35:00|10554.4|10553.7|10554.7|10553.7|10554.8|10553.9|10553.6|10552.6|166
1596746400000|2020-08-06 20:40:00|10554.8|10553.8|10554.7|10553.7|10555|10554.1|10554|10553.2|102
1596746700000|2020-08-06 20:45:00|10554.8|10553.8|10555.8|10554.8|10556|10555|10554.7|10553.7|97
1596747000000|2020-08-06 20:50:00|10555.9|10554.9|10553.4|10552.4|10556.1|10555.2|10553.4|10552.4|208
1596747300000|2020-08-06 20:55:00|10553.5|10552.5|10555.4|10554.4|10555.7|10554.6|10553.5|10552.5|187
1596747600000|2020-08-06 21:00:00|10555.2|10553.5|10557.3|10551.3|10557.3|10553.5|10550.2|10548.2|79
1596747900000|2020-08-06 21:05:00|10557|10551|10557.1|10551.1|10557.5|10551.8|10554|10548|149
1596748200000|2020-08-06 21:10:00|10556.3|10550.3|10554.5|10550.7|10557|10551.3|10554.5|10549.6|458
1596748500000|2020-08-06 21:15:00|10555.8|10550.9|10557.1|10551.1|10557.1|10551.7|10554.1|10550.6|206
1596748800000|2020-08-06 21:20:00|10556.9|10551|10556.3|10550.5|10556.9|10551.7|10553.8|10549.6|188
1596749100000|2020-08-06 21:25:00|10556.4|10550.6|10556.4|10551.3|10556.8|10551.8|10553.8|10549.4|209
1596749400000|2020-08-06 21:30:00|10556.1|10551.6|10555.1|10549.4|10556.2|10551.7|10553.7|10547.7|223
1596749700000|2020-08-06 21:35:00|10555.3|10549.3|10554.9|10549.8|10555.7|10550.1|10553.6|10548.7|200
1596750000000|2020-08-06 21:40:00|10554.5|10548.9|10554.6|10548.7|10555.5|10550|10554.1|10548.4|238
1596750300000|2020-08-06 21:45:00|10555.4|10549.4|10554.7|10548.9|10555.4|10549.9|10554.2|10548.3|312
1596750600000|2020-08-06 21:50:00|10554.5|10549.3|10555|10549|10555.3|10549.8|10554|10548.3|416
1596750900000|2020-08-06 21:55:00|10554.9|10548.9|10554.1|10549.1|10555.2|10549.5|10553.3|10548|305
1596751200000|2020-08-06 22:00:00|10554|10548.2|10553|10551.2|10556.6|10552|10551.8|10547.8|538
1596751500000|2020-08-06 22:05:00|10552.8|10551.1|10554.5|10551.9|10554.6|10552.6|10552.5|10551|185
1596751800000|2020-08-06 22:10:00|10553.9|10552.2|10553.3|10552.3|10554|10552.7|10552.9|10551.5|184
1596752100000|2020-08-06 22:15:00|10553.4|10552.4|10552.5|10551.5|10554.1|10552.7|10552.5|10551.2|136
1596752400000|2020-08-06 22:20:00|10551.9|10550.9|10551.4|10550.4|10552.3|10551.2|10550.7|10549.7|231
1596752700000|2020-08-06 22:25:00|10551.5|10550.5|10551.4|10550.4|10552.4|10551.2|10550.7|10549.7|119
1596753000000|2020-08-06 22:30:00|10551.5|10550.5|10553.7|10552.7|10553.8|10552.8|10551.4|10550.4|118
1596753300000|2020-08-06 22:35:00|10553.6|10552.6|10553|10552|10554.5|10553.5|10552.9|10551.8|110
1596753600000|2020-08-06 22:40:00|10552.9|10551.9|10551.4|10550.4|10552.9|10551.9|10551.2|10550.2|216
1596753900000|2020-08-06 22:45:00|10551.5|10550.5|10550.8|10549.8|10552.3|10551.3|10550.5|10549.5|193
1596754200000|2020-08-06 22:50:00|10550.7|10549.7|10550.2|10549.2|10550.9|10549.9|10549.6|10548.6|135
1596754500000|2020-08-06 22:55:00|10550.1|10549.1|10551.4|10550.4|10551.6|10550.5|10549.9|10548.9|160
1596754800000|2020-08-06 23:00:00|10551.3|10550.6|10552.6|10551.6|10554.1|10553.1|10551.3|10550.4|196
1596755100000|2020-08-06 23:05:00|10552.7|10551.7|10551.3|10550.3|10553.3|10552.3|10551.2|10550.2|134
1596755400000|2020-08-06 23:10:00|10551.2|10550.2|10554|10553|10554.3|10553.3|10551.1|10550.1|156
1596755700000|2020-08-06 23:15:00|10553.9|10552.9|10553.9|10552.9|10554.3|10553.3|10553.6|10552.6|130
1596756000000|2020-08-06 23:20:00|10553.8|10552.8|10553.2|10552.2|10554.3|10553.3|10553|10552|184
1596756300000|2020-08-06 23:25:00|10553.5|10552.5|10553.3|10552.3|10553.5|10552.5|10552.3|10551.3|192
1596756600000|2020-08-06 23:30:00|10553.2|10552.2|10554.4|10553.4|10554.5|10553.5|10553.1|10552.1|105
1596756900000|2020-08-06 23:35:00|10554.3|10553.3|10553.7|10552.7|10554.4|10553.6|10553.2|10552.2|174
1596757200000|2020-08-06 23:40:00|10553.6|10552.6|10554.8|10554.1|10556.1|10555.2|10553.6|10552.6|217
1596757500000|2020-08-06 23:45:00|10554.9|10554.2|10557|10556|10557.1|10556.1|10554.8|10553.8|185
1596757800000|2020-08-06 23:50:00|10556.9|10555.9|10558.4|10557.4|10559.6|10558.6|10556.9|10555.9|257
1596758100000|2020-08-06 23:55:00|10558.3|10557.3|10558.7|10557.7|10558.9|10557.9|10558.2|10557.3|83
1596758400000|2020-08-07 00:00:00|10558.8|10557.8|10558.1|10557.1|10560|10559|10556|10555.3|496
1596758700000|2020-08-07 00:05:00|10558|10557|10554.4|10553.4|10559|10558.3|10553.7|10553|412
1596759000000|2020-08-07 00:10:00|10554.6|10553.9|10554.8|10554.1|10556.4|10555.6|10554|10553.1|397
1596759300000|2020-08-07 00:15:00|10555.1|10554|10555.4|10554.4|10555.5|10554.6|10552.5|10551.7|298
1596759600000|2020-08-07 00:20:00|10555.3|10554.3|10556.9|10556.2|10557.8|10556.9|10554.7|10553.8|327
1596759900000|2020-08-07 00:25:00|10557|10556.3|10554.7|10553.7|10557.7|10556.8|10553.7|10552.7|374
1596760200000|2020-08-07 00:30:00|10554.8|10553.8|10553|10552.3|10555.5|10554.8|10552.6|10551.8|368
1596760500000|2020-08-07 00:35:00|10552.9|10552.2|10554.8|10553.8|10555.5|10554.8|10552.6|10551.9|303
1596760800000|2020-08-07 00:40:00|10554.7|10553.7|10555.9|10555.2|10556|10555.3|10554|10553.1|289
1596761100000|2020-08-07 00:45:00|10555.8|10555.1|10557|10556.3|10557.6|10556.9|10554.7|10554|281
1596761400000|2020-08-07 00:50:00|10556.9|10556.2|10557.8|10556.8|10558.1|10557.2|10552.8|10552.1|737
1596761700000|2020-08-07 00:55:00|10557.7|10556.7|10556.6|10555.9|10558.4|10557.7|10556.1|10555.4|467
1596762000000|2020-08-07 01:00:00|10556.5|10555.8|10558.4|10557.4|10559|10558.3|10555.8|10555.1|551
1596762300000|2020-08-07 01:05:00|10558.2|10557.5|10556|10555.3|10558.9|10558.2|10556|10555.3|342
1596762600000|2020-08-07 01:10:00|10555.9|10555.2|10556.1|10555.1|10556.8|10556|10554.2|10553.5|444
1596762900000|2020-08-07 01:15:00|10556|10555|10556.1|10555.1|10557.4|10556.6|10555.2|10554.3|280
1596763200000|2020-08-07 01:20:00|10556.3|10555.4|10555.5|10554.5|10556.8|10555.8|10554.1|10553.2|200
1596763500000|2020-08-07 01:25:00|10555.4|10554.4|10554.3|10553.3|10556.8|10555.9|10553.6|10552.6|404
1596763800000|2020-08-07 01:30:00|10554.4|10553.4|10553.9|10552.9|10555.2|10554.4|10552.7|10552|417
1596764100000|2020-08-07 01:35:00|10553.8|10552.8|10554.9|10554.2|10555.7|10554.9|10552.9|10552.2|329
1596764400000|2020-08-07 01:40:00|10554.7|10554|10555|10554.3|10555.8|10555.1|10553.3|10552.3|275
1596764700000|2020-08-07 01:45:00|10554.9|10554.2|10556|10555.3|10556.2|10555.4|10554.2|10553.4|342
1596765000000|2020-08-07 01:50:00|10555.9|10555.2|10554.6|10553.6|10556.2|10555.2|10553.4|10552.7|386
1596765300000|2020-08-07 01:55:00|10554.5|10553.5|10556|10555.3|10556.8|10555.9|10554.4|10553.5|318
1596765600000|2020-08-07 02:00:00|10556.1|10555.4|10554.8|10554.1|10556.1|10555.4|10554.5|10553.7|225
1596765900000|2020-08-07 02:05:00|10555|10554|10555.9|10555.2|10557.1|10556.1|10554.5|10553.8|225
1596766200000|2020-08-07 02:10:00|10555.8|10555.1|10557|10556|10558.2|10557.4|10555.8|10555.1|284
1596766500000|2020-08-07 02:15:00|10556.4|10555.7|10556.7|10556|10558|10557.3|10556.2|10555.4|295
1596766800000|2020-08-07 02:20:00|10556.8|10556.1|10557.4|10556.7|10558.1|10557.3|10556.5|10555.6|207
1596767100000|2020-08-07 02:25:00|10557.5|10556.8|10559.6|10558.6|10559.6|10558.8|10557.2|10556.4|557
1596767400000|2020-08-07 02:30:00|10559.3|10558.5|10557.7|10557|10559.8|10558.9|10557.2|10556.4|503
1596767700000|2020-08-07 02:35:00|10557.6|10556.9|10558.5|10557.8|10559.6|10558.8|10557.5|10556.8|336
1596768000000|2020-08-07 02:40:00|10558.2|10557.5|10557.4|10556.7|10558.5|10557.6|10556.8|10556.1|233
1596768300000|2020-08-07 02:45:00|10557.3|10556.6|10558.8|10558.1|10559.3|10558.4|10557.2|10556.5|235
1596768600000|2020-08-07 02:50:00|10558.4|10557.7|10559|10558.3|10559.9|10559.2|10557.8|10556.9|277
1596768900000|2020-08-07 02:55:00|10559.1|10558.4|10558.7|10558|10560|10559.3|10558|10557.3|419
1596769200000|2020-08-07 03:00:00|10558.5|10557.8|10556.9|10555.9|10559.5|10558.6|10556.3|10555.6|386
1596769500000|2020-08-07 03:05:00|10556.7|10556|10555.2|10554.2|10557.7|10557|10555|10554|328
1596769800000|2020-08-07 03:10:00|10555.3|10554.3|10555.7|10554.7|10555.8|10555|10554.7|10553.9|284
1596770100000|2020-08-07 03:15:00|10555.8|10554.8|10556.3|10555.3|10557.2|10556.3|10555.3|10554.6|201
1596770400000|2020-08-07 03:20:00|10556.4|10555.7|10556.7|10556|10556.7|10556|10554.9|10554|239
1596770700000|2020-08-07 03:25:00|10556.6|10555.9|10555.5|10554.8|10556.9|10556|10554.8|10554|332
1596771000000|2020-08-07 03:30:00|10555.6|10554.9|10556|10555.3|10556.6|10555.8|10554.6|10553.9|332
1596771300000|2020-08-07 03:35:00|10555.9|10555.2|10558|10557.3|10558.2|10557.5|10555.9|10555|314
1596771600000|2020-08-07 03:40:00|10557.9|10557.2|10559|10558.3|10560.1|10559.3|10557.1|10556.2|352
1596771900000|2020-08-07 03:45:00|10558.9|10558.2|10559.9|10559.2|10561.5|10560.6|10558.7|10557.9|323
1596772200000|2020-08-07 03:50:00|10559.8|10559.1|10562.7|10562|10564.7|10564|10559.6|10558.8|326
1596772500000|2020-08-07 03:55:00|10562.6|10561.9|10560.1|10559.1|10563.9|10562.9|10559.8|10559|597
1596772800000|2020-08-07 04:00:00|10560.2|10559.2|10562.6|10561.6|10564.3|10563.6|10560|10559.1|585
1596773100000|2020-08-07 04:05:00|10562.5|10561.5|10558.5|10557.8|10563.1|10562.4|10558.3|10557.6|441
1596773400000|2020-08-07 04:10:00|10558.2|10557.5|10559.1|10558.4|10559.6|10558.8|10557.3|10556.6|402
1596773700000|2020-08-07 04:15:00|10559|10558.3|10559.8|10559.1|10560.4|10559.6|10558.8|10558|206
1596774000000|2020-08-07 04:20:00|10559.9|10559.2|10559.9|10559.2|10560.6|10559.9|10559.4|10558.7|244
1596774300000|2020-08-07 04:25:00|10560|10559.3|10559.9|10559.2|10561|10560.3|10559.3|10558.5|249
1596774600000|2020-08-07 04:30:00|10560|10559.3|10560.7|10560|10561.3|10560.6|10559.2|10558.5|266
1596774900000|2020-08-07 04:35:00|10560.8|10560.1|10559.9|10559.2|10561.9|10561.2|10559.5|10558.8|285
1596775200000|2020-08-07 04:40:00|10559.8|10559.1|10560.6|10559.6|10560.7|10560|10559.1|10558.4|196
1596775500000|2020-08-07 04:45:00|10560.4|10559.7|10560.4|10559.7|10561|10560.3|10559.6|10558.9|208
1596775800000|2020-08-07 04:50:00|10560.3|10559.6|10559.2|10558.5|10560.4|10559.7|10558.9|10558.2|127
1596776100000|2020-08-07 04:55:00|10559|10558.3|10556.3|10555.3|10559.1|10558.4|10555.9|10555.1|277
1596776400000|2020-08-07 05:00:00|10556.4|10555.4|10556.5|10555.8|10557.5|10556.8|10556|10555.1|365
1596776700000|2020-08-07 05:05:00|10556.6|10555.9|10558.8|10558.1|10559.5|10558.7|10556.5|10555.6|308
1596777000000|2020-08-07 05:10:00|10558.9|10558.2|10558|10557.3|10560|10559.3|10558|10557.1|267
1596777300000|2020-08-07 05:15:00|10558.2|10557.2|10557|10556.3|10558.5|10557.7|10556.8|10556|243
1596777600000|2020-08-07 05:20:00|10556.9|10556.2|10556.9|10556.2|10558.4|10557.7|10556.3|10555.6|231
1596777900000|2020-08-07 05:25:00|10557|10556.3|10557|10556.3|10558.2|10557.5|10556.3|10555.5|257
1596778200000|2020-08-07 05:30:00|10557.1|10556.1|10557.2|10556.2|10558.2|10557.5|10556.8|10556|229
1596778500000|2020-08-07 05:35:00|10557.1|10556.1|10557.2|10556.5|10557.5|10556.8|10556.7|10555.9|165
1596778800000|2020-08-07 05:40:00|10557.3|10556.6|10556|10555|10557.3|10556.6|10555.6|10554.8|169
1596779100000|2020-08-07 05:45:00|10555.8|10555.1|10555|10554.3|10556.9|10556|10554.5|10553.8|234
1596779400000|2020-08-07 05:50:00|10555.1|10554.4|10555.8|10555.1|10556.1|10555.2|10554.1|10553.4|162
1596779700000|2020-08-07 05:55:00|10555.7|10555|10554|10553|10556.9|10556.2|10553.1|10552.4|296
1596780000000|2020-08-07 06:00:00|10554.1|10553.1|10551.8|10551.1|10554.3|10553.6|10550.1|10549.2|485
1596780300000|2020-08-07 06:05:00|10551.9|10551.2|10550.1|10549.4|10552.1|10551.2|10548.6|10547.6|383
1596780600000|2020-08-07 06:10:00|10549.9|10549.2|10553.2|10552.5|10553.9|10553|10549.8|10549|465
1596780900000|2020-08-07 06:15:00|10553.3|10552.6|10553.2|10552.2|10553.9|10553|10550.4|10549.6|418
1596781200000|2020-08-07 06:20:00|10553.1|10552.1|10556.6|10555.6|10556.6|10555.8|10552.1|10551.4|331
1596781500000|2020-08-07 06:25:00|10556.5|10555.5|10555.7|10555|10557.3|10556.3|10554.8|10554|319
1596781800000|2020-08-07 06:30:00|10555.8|10554.8|10556.1|10555.4|10557.8|10557|10554.2|10553.5|364
1596782100000|2020-08-07 06:35:00|10556.2|10555.5|10557.4|10556.4|10557.5|10556.8|10556|10555.3|224
1596782400000|2020-08-07 06:40:00|10557.2|10556.5|10557.4|10556.7|10558.2|10557.3|10556.6|10555.7|250
1596782700000|2020-08-07 06:45:00|10557.5|10556.8|10557.3|10556.3|10557.8|10556.9|10556.6|10555.8|220
1596783000000|2020-08-07 06:50:00|10557.5|10556.5|10554.7|10553.7|10557.6|10556.6|10554.7|10553.7|188
1596783300000|2020-08-07 06:55:00|10554.8|10553.8|10559.4|10558.4|10559.8|10559.1|10554.7|10553.7|430
1596783600000|2020-08-07 07:00:00|10559.5|10558.5|10558.5|10557.8|10559.6|10558.6|10556|10555.2|598
1596783900000|2020-08-07 07:05:00|10558.6|10557.9|10556.3|10555.6|10558.8|10557.9|10556.1|10555.2|391
1596784200000|2020-08-07 07:10:00|10556.2|10555.5|10554.5|10553.8|10556.4|10555.7|10553.9|10553.1|566
1596784500000|2020-08-07 07:15:00|10554.7|10553.7|10558.4|10557.7|10559|10558.3|10553.9|10553.1|403
1596784800000|2020-08-07 07:20:00|10558.5|10557.5|10557.2|10556.5|10558.8|10557.9|10557.1|10556.2|403
1596785100000|2020-08-07 07:25:00|10557.4|10556.4|10558.3|10557.6|10558.8|10558.1|10556.5|10555.8|491
1596785400000|2020-08-07 07:30:00|10558.4|10557.7|10557.2|10556.5|10558.6|10557.9|10557|10556.1|448
1596785700000|2020-08-07 07:35:00|10557.1|10556.4|10558.3|10557.6|10559.9|10558.9|10557.1|10556.3|416
1596786000000|2020-08-07 07:40:00|10558.4|10557.7|10559.2|10558.2|10559.3|10558.5|10557.7|10556.9|341
1596786300000|2020-08-07 07:45:00|10559.3|10558.3|10559.2|10558.5|10560|10559.3|10557.6|10556.6|303
1596786600000|2020-08-07 07:50:00|10559.1|10558.4|10560.6|10559.9|10560.7|10560|10558.2|10557.5|350
1596786900000|2020-08-07 07:55:00|10560.3|10559.6|10560.1|10559.4|10562.8|10562.1|10559.5|10558.7|404
1596787200000|2020-08-07 08:00:00|10560|10559.3|10566.6|10565.9|10566.9|10566|10560|10559.3|609
1596787500000|2020-08-07 08:05:00|10566.8|10566.1|10565.4|10564.7|10567|10566.1|10564.3|10563.5|496
1596787800000|2020-08-07 08:10:00|10565.8|10564.8|10567.4|10566.7|10569.1|10568.2|10565.7|10564.7|521
1596788100000|2020-08-07 08:15:00|10567.5|10566.8|10561.4|10560.7|10567.5|10566.8|10561.4|10560.7|543
1596788400000|2020-08-07 08:20:00|10561.6|10560.9|10559.8|10558.8|10562.8|10561.9|10559.6|10558.8|334
1596788700000|2020-08-07 08:25:00|10559.7|10558.7|10561.9|10560.9|10561.9|10560.9|10559.2|10558.3|397
1596789000000|2020-08-07 08:30:00|10562|10561|10562|10561.3|10563.4|10562.7|10560.2|10559.4|438
1596789300000|2020-08-07 08:35:00|10562.1|10561.4|10559.5|10558.8|10562.3|10561.4|10559.5|10558.7|429
1596789600000|2020-08-07 08:40:00|10559.4|10558.7|10560.5|10559.5|10560.7|10559.8|10559.2|10558.4|439
1596789900000|2020-08-07 08:45:00|10560.3|10559.6|10560.1|10559.1|10561.3|10560.6|10559.3|10558.6|383
1596790200000|2020-08-07 08:50:00|10560|10559|10558.9|10558.2|10560.5|10559.7|10557.7|10556.9|313
1596790500000|2020-08-07 08:55:00|10559|10558.3|10560.2|10559.2|10560.4|10559.7|10558|10557.1|316
1596790800000|2020-08-07 09:00:00|10560.1|10559.4|10562.1|10561.4|10562.3|10561.5|10557.5|10556.8|406
1596791100000|2020-08-07 09:05:00|10561.9|10561.2|10562.9|10562.2|10563.8|10563|10561.7|10560.9|364
1596791400000|2020-08-07 09:10:00|10563.1|10562.4|10563.3|10562.3|10565.5|10564.8|10563|10562.3|316
1596791700000|2020-08-07 09:15:00|10563.4|10562.4|10564.4|10563.4|10564.9|10564|10562.9|10562.2|352
1596792000000|2020-08-07 09:20:00|10564.3|10563.6|10565.2|10564.2|10565.2|10564.3|10563.1|10562.2|367
1596792300000|2020-08-07 09:25:00|10565.1|10564.1|10562.7|10562|10565.2|10564.2|10562.5|10561.7|338
1596792600000|2020-08-07 09:30:00|10562.8|10562.1|10566.1|10565.4|10566.4|10565.5|10562.7|10562|394
1596792900000|2020-08-07 09:35:00|10566.2|10565.5|10567.3|10566.6|10568.4|10567.7|10566|10565.2|447
1596793200000|2020-08-07 09:40:00|10567.2|10566.5|10568.4|10567.4|10569|10568|10567.1|10566.2|261
1596793500000|2020-08-07 09:45:00|10568.1|10567.2|10566.3|10565.3|10568.5|10567.7|10563.8|10563.1|543
1596793800000|2020-08-07 09:50:00|10566.1|10565.4|10565.5|10564.8|10567.1|10566.3|10565.5|10564.6|368
1596794100000|2020-08-07 09:55:00|10565.4|10564.7|10565.1|10564.4|10567.5|10566.8|10565|10564.2|317
1596794400000|2020-08-07 10:00:00|10565.2|10564.5|10565.6|10564.6|10566.9|10566|10564.3|10563.4|355
1596794700000|2020-08-07 10:05:00|10565.5|10564.5|10565.5|10564.5|10566.8|10565.9|10564.1|10563.2|331
1596795000000|2020-08-07 10:10:00|10565.6|10564.6|10565.4|10564.7|10566.5|10565.7|10564.8|10563.8|395
1596795300000|2020-08-07 10:15:00|10565.5|10564.5|10567.7|10566.7|10567.8|10566.9|10565.3|10564.4|322
1596795600000|2020-08-07 10:20:00|10567.6|10566.9|10566.4|10565.7|10567.9|10566.9|10565.6|10564.6|340
1596795900000|2020-08-07 10:25:00|10566.5|10565.8|10573.3|10572.3|10573.8|10572.9|10565.4|10564.5|492
1596796200000|2020-08-07 10:30:00|10573.4|10572.4|10573|10572.3|10573.6|10572.9|10571.3|10570.4|403
1596796500000|2020-08-07 10:35:00|10572.8|10572.1|10572.9|10571.9|10573.9|10573.1|10571.5|10570.5|355
1596796800000|2020-08-07 10:40:00|10572.8|10571.8|10570.2|10569.2|10573.7|10572.8|10570|10569.1|341
1596797100000|2020-08-07 10:45:00|10570.1|10569.4|10569.2|10568.2|10570.3|10569.5|10567.5|10566.7|440
1596797400000|2020-08-07 10:50:00|10569|10568.3|10566.8|10565.8|10569.6|10568.8|10566.5|10565.7|404
1596797700000|2020-08-07 10:55:00|10566.7|10565.7|10566.7|10565.7|10567.9|10567.2|10566.5|10565.5|397
1596798000000|2020-08-07 11:00:00|10566.8|10565.8|10563.9|10563.2|10567.5|10566.6|10563.9|10563|397
1596798300000|2020-08-07 11:05:00|10564|10563.3|10563|10562|10564.8|10564|10562.9|10562|277
1596798600000|2020-08-07 11:10:00|10562.8|10562.1|10564.7|10563.7|10565|10564.3|10562.4|10561.7|301
1596798900000|2020-08-07 11:15:00|10564.8|10563.8|10565|10564.3|10565.4|10564.5|10564|10563.3|237
1596799200000|2020-08-07 11:20:00|10565.1|10564.4|10565.4|10564.7|10566.3|10565.6|10564|10563.3|343
1596799500000|2020-08-07 11:25:00|10565.3|10564.6|10564.1|10563.1|10566.4|10565.7|10562.2|10561.5|442
1596799800000|2020-08-07 11:30:00|10564|10563|10563|10562.3|10565.2|10564.5|10562.9|10562.1|357
1596800100000|2020-08-07 11:35:00|10563.2|10562.2|10565.5|10564.8|10565.5|10564.8|10561.3|10560.6|351
1596800400000|2020-08-07 11:40:00|10565.4|10564.7|10565.3|10564.6|10565.7|10564.9|10563.8|10563.1|355
1596800700000|2020-08-07 11:45:00|10565.4|10564.7|10565.7|10565|10566.5|10565.7|10565.1|10564.4|297
1596801000000|2020-08-07 11:50:00|10565.8|10565.1|10564.2|10563.2|10565.9|10565.2|10563.7|10563|297
1596801300000|2020-08-07 11:55:00|10564.1|10563.1|10563.9|10563.2|10564.8|10564.1|10561.7|10560.8|427
1596801600000|2020-08-07 12:00:00|10564|10563.3|10565.7|10565|10566.4|10565.7|10563.7|10563|464
1596801900000|2020-08-07 12:05:00|10565.8|10565.1|10568.7|10567.7|10568.7|10567.9|10564.7|10564|245
1596802200000|2020-08-07 12:10:00|10568.6|10567.9|10570.6|10569.9|10570.9|10570.2|10568.1|10567.4|321
1596802500000|2020-08-07 12:15:00|10570.7|10570|10572.8|10572.1|10572.8|10572.1|10570|10569.3|434
1596802800000|2020-08-07 12:20:00|10572.6|10571.9|10567.6|10566.6|10572.8|10571.9|10567|10566.3|397
1596803100000|2020-08-07 12:25:00|10567.5|10566.5|10568.6|10562.6|10570.5|10569.6|10565.9|10560|686
1596803400000|2020-08-07 12:30:00|10568.4|10562.4|10570.6|10569.6|10587.8|10586.8|10566.2|10562.1|1423
1596803700000|2020-08-07 12:35:00|10570.2|10569.2|10570|10569|10575.7|10574.7|10567.8|10566.8|1142
1596804000000|2020-08-07 12:40:00|10570.1|10569.1|10563.1|10562.1|10570.1|10569.1|10559.6|10558.6|1084
1596804300000|2020-08-07 12:45:00|10563.2|10562.2|10559|10558|10565.2|10564.2|10556.1|10555.1|950
1596804600000|2020-08-07 12:50:00|10558.8|10558.1|10559.2|10558.2|10560.3|10559.3|10555.9|10554.9|785
1596804900000|2020-08-07 12:55:00|10558.9|10558.1|10561.2|10560.2|10563.1|10562.1|10557.5|10556.5|762
1596805200000|2020-08-07 13:00:00|10561.1|10560.1|10557.4|10556.4|10561.1|10560.1|10556.9|10555.9|743
1596805500000|2020-08-07 13:05:00|10557.7|10556.7|10562.3|10561.3|10563.1|10562.1|10557.7|10556.7|649
1596805800000|2020-08-07 13:10:00|10562.2|10561.2|10567.5|10566.5|10571.4|10570.4|10561.5|10560.5|926
1596806100000|2020-08-07 13:15:00|10567.4|10566.4|10573.3|10572.3|10573.8|10573|10564.7|10563.7|853
1596806400000|2020-08-07 13:20:00|10573.1|10572.1|10571.6|10570.9|10574.2|10573.2|10569.7|10568.8|834
1596806700000|2020-08-07 13:25:00|10571.7|10570.7|10578.6|10577.6|10579.3|10578.3|10570.1|10569.2|769
1596807000000|2020-08-07 13:30:00|10578.5|10577.5|10577.9|10576.9|10581|10580|10575.7|10574.7|939
1596807300000|2020-08-07 13:35:00|10577.7|10576.7|10583.7|10582.7|10586.1|10585.2|10577.5|10576.7|924
1596807600000|2020-08-07 13:40:00|10583.5|10582.5|10583.4|10582.7|10585.5|10584.6|10580.1|10579.2|895
1596807900000|2020-08-07 13:45:00|10583.5|10582.5|10583.6|10582.9|10588.5|10587.5|10581.9|10580.9|870
1596808200000|2020-08-07 13:50:00|10583.5|10582.8|10584.3|10583.6|10585.9|10585.2|10582.6|10581.9|795
1596808500000|2020-08-07 13:55:00|10584.2|10583.5|10582.5|10581.5|10584.2|10583.5|10581.4|10580.6|828
1596808800000|2020-08-07 14:00:00|10582.4|10581.4|10589.5|10588.8|10590.4|10589.5|10580.4|10579.5|996
1596809100000|2020-08-07 14:05:00|10589.6|10588.6|10593.2|10592.2|10599.6|10598.8|10588.6|10587.9|1111
1596809400000|2020-08-07 14:10:00|10593.1|10592.4|10596.3|10595.3|10597.5|10596.6|10592.3|10591.6|968
1596809700000|2020-08-07 14:15:00|10596.4|10595.4|10598.4|10597.7|10600.3|10599.5|10595.5|10594.8|791
1596810000000|2020-08-07 14:20:00|10598.3|10597.6|10604.1|10603.1|10604.7|10604|10597.1|10596.4|892
1596810300000|2020-08-07 14:25:00|10604.2|10603.2|10597.9|10597.2|10606|10605|10597.7|10597|769
1596810600000|2020-08-07 14:30:00|10597.8|10597.1|10591.9|10590.9|10598.1|10597.4|10588.9|10588.2|911
1596810900000|2020-08-07 14:35:00|10592|10591.3|10589.6|10588.9|10596.3|10595.4|10589.1|10588.3|638
1596811200000|2020-08-07 14:40:00|10589.5|10588.8|10587.5|10586.8|10591.8|10591|10586.4|10585.4|685
1596811500000|2020-08-07 14:45:00|10587.6|10586.6|10587.7|10587|10588.9|10588|10585.8|10585.1|764
1596811800000|2020-08-07 14:50:00|10587.8|10587.1|10587.9|10587.2|10590.7|10589.9|10584.8|10583.9|858
1596812100000|2020-08-07 14:55:00|10587.8|10587.1|10587.8|10587.1|10591.3|10590.6|10585.9|10585.1|807
1596812400000|2020-08-07 15:00:00|10587.9|10587.2|10586.9|10586.2|10590.3|10589.5|10586.6|10585.8|783
1596812700000|2020-08-07 15:05:00|10586.8|10586.1|10584.2|10583.2|10589.7|10588.9|10583.2|10582.3|563
1596813000000|2020-08-07 15:10:00|10584.1|10583.4|10585.2|10584.2|10585.3|10584.4|10578.6|10577.6|738
1596813300000|2020-08-07 15:15:00|10585|10584.3|10585.1|10584.4|10586.2|10585.3|10581.4|10580.7|670
1596813600000|2020-08-07 15:20:00|10585|10584.3|10587.9|10587.2|10588.2|10587.3|10583.8|10583|475
1596813900000|2020-08-07 15:25:00|10588.2|10587.5|10585.3|10584.3|10589|10588.2|10584.2|10583.5|494
1596814200000|2020-08-07 15:30:00|10585.1|10584.4|10587.3|10586.6|10587.7|10586.8|10583.3|10582.5|487
1596814500000|2020-08-07 15:35:00|10587.2|10586.5|10586.2|10585.5|10588.1|10587.4|10584.9|10584.2|493
1596814800000|2020-08-07 15:40:00|10586.3|10585.6|10587|10586.3|10588.2|10587.5|10586|10585.2|488
1596815100000|2020-08-07 15:45:00|10586.8|10586.1|10591.8|10591.1|10592|10591.2|10586.3|10585.6|405
1596815400000|2020-08-07 15:50:00|10591.9|10591.2|10591.7|10590.7|10594.4|10593.6|10591.1|10590.4|562
1596815700000|2020-08-07 15:55:00|10591.9|10590.9|10592.7|10592|10594.3|10593.5|10590.8|10590.1|525
1596816000000|2020-08-07 16:00:00|10592.6|10591.9|10587.4|10586.7|10592.6|10591.9|10587.4|10586.7|449
1596816300000|2020-08-07 16:05:00|10587.3|10586.6|10588.9|10588.2|10589.6|10588.9|10586.7|10586|458
1596816600000|2020-08-07 16:10:00|10588.6|10587.9|10588.8|10588.1|10588.9|10588.2|10587.3|10586.6|302
1596816900000|2020-08-07 16:15:00|10588.9|10588.2|10588.3|10587.6|10589.5|10588.8|10587.7|10587|345
1596817200000|2020-08-07 16:20:00|10588.2|10587.5|10590.1|10589.4|10592.1|10591.3|10587.4|10586.7|434
1596817500000|2020-08-07 16:25:00|10590.2|10589.5|10591.1|10590.4|10592|10591.3|10589.7|10588.9|323
1596817800000|2020-08-07 16:30:00|10591|10590.3|10591.2|10590.5|10594|10593.2|10591|10590.3|378
1596818100000|2020-08-07 16:35:00|10591.1|10590.4|10591.1|10590.4|10592.2|10591.5|10589.7|10588.9|388
1596818400000|2020-08-07 16:40:00|10591|10590.3|10597.7|10597|10598|10597.2|10590.9|10590.2|461
1596818700000|2020-08-07 16:45:00|10597.8|10597.1|10598.6|10597.9|10598.8|10598.1|10596.1|10595.2|380
1596819000000|2020-08-07 16:50:00|10598.5|10597.8|10599.2|10598.5|10599.8|10599.1|10598|10597.3|262
1596819300000|2020-08-07 16:55:00|10599.3|10598.6|10602.4|10601.7|10603|10602.3|10597.9|10597|517
1596819600000|2020-08-07 17:00:00|10602.5|10601.8|10599.2|10598.5|10602.6|10601.9|10598|10597.3|480
1596819900000|2020-08-07 17:05:00|10598.9|10598.2|10599.7|10599|10602|10601.2|10598.6|10597.9|481
1596820200000|2020-08-07 17:10:00|10599.6|10598.9|10597.4|10596.7|10601.1|10600.4|10597.4|10596.7|456
1596820500000|2020-08-07 17:15:00|10597.3|10596.6|10598.7|10598|10599.3|10598.4|10596.8|10596.1|280
1596820800000|2020-08-07 17:20:00|10598.9|10597.9|10599.4|10598.4|10599.6|10598.7|10597.7|10596.9|442
1596821100000|2020-08-07 17:25:00|10599.1|10598.5|10597.5|10596.5|10599.3|10598.5|10595.7|10595|377
1596821400000|2020-08-07 17:30:00|10597.4|10596.4|10596.8|10596.1|10597.5|10596.7|10596.3|10595.5|272
1596821700000|2020-08-07 17:35:00|10596.7|10596|10596.6|10595.9|10597|10596|10595.4|10594.7|208
1596822000000|2020-08-07 17:40:00|10596.7|10596|10596.2|10595.5|10597.5|10596.8|10595.5|10594.8|353
1596822300000|2020-08-07 17:45:00|10596.1|10595.4|10593.4|10592.7|10596.8|10596.1|10592.8|10592.1|297
1596822600000|2020-08-07 17:50:00|10593.3|10592.6|10591.4|10590.7|10594|10593.3|10590.8|10590.1|291
1596822900000|2020-08-07 17:55:00|10591.5|10590.8|10594.5|10593.8|10594.7|10594|10591.2|10590.5|223
1596823200000|2020-08-07 18:00:00|10594.7|10594|10592.2|10591.5|10595.3|10594.5|10591.6|10590.9|363
1596823500000|2020-08-07 18:05:00|10592.4|10591.7|10591.6|10590.9|10593.1|10592.4|10590.4|10589.5|358
1596823800000|2020-08-07 18:10:00|10591.7|10591|10591.3|10590.3|10592.7|10591.9|10589.7|10589|397
1596824100000|2020-08-07 18:15:00|10591.2|10590.2|10594.4|10593.7|10594.4|10593.7|10591|10590.2|330
1596824400000|2020-08-07 18:20:00|10594.5|10593.8|10593.2|10592.5|10595.6|10594.9|10593.1|10592.3|317
1596824700000|2020-08-07 18:25:00|10593.3|10592.6|10591.3|10590.3|10594.1|10593.2|10590.8|10590.1|273
1596825000000|2020-08-07 18:30:00|10591.2|10590.2|10590.2|10589.2|10591.2|10590.4|10589.5|10588.5|227
1596825300000|2020-08-07 18:35:00|10590|10589.3|10591.7|10591|10591.8|10591|10590|10589.3|182
1596825600000|2020-08-07 18:40:00|10591.3|10590.6|10591.8|10591.1|10591.9|10591.2|10589.7|10589|244
1596825900000|2020-08-07 18:45:00|10591.7|10591|10593|10592.3|10593.2|10592.5|10591.3|10590.6|279
1596826200000|2020-08-07 18:50:00|10592.9|10592.2|10592.7|10592|10593.2|10592.5|10591.6|10590.9|205
1596826500000|2020-08-07 18:55:00|10592.9|10591.9|10594.5|10593.8|10594.7|10593.9|10591.1|10590.4|269
1596826800000|2020-08-07 19:00:00|10594.7|10593.7|10594.2|10593.2|10595.6|10594.9|10593.3|10592.4|389
1596827100000|2020-08-07 19:05:00|10594.3|10593.3|10594.5|10593.5|10595.5|10594.6|10594.2|10593.3|242
1596827400000|2020-08-07 19:10:00|10594.1|10593.4|10593.3|10592.6|10594.4|10593.6|10592.6|10591.8|343
1596827700000|2020-08-07 19:15:00|10593.4|10592.7|10593.8|10592.8|10594.3|10593.5|10592.8|10592|327
1596828000000|2020-08-07 19:20:00|10593.7|10592.7|10593.2|10592.5|10594.5|10593.6|10593.1|10592.3|202
1596828300000|2020-08-07 19:25:00|10593.3|10592.6|10594.4|10593.4|10594.6|10593.7|10592.1|10591.3|280
1596828600000|2020-08-07 19:30:00|10594.2|10593.5|10596.4|10595.4|10596.4|10595.4|10594.2|10593.4|279
1596828900000|2020-08-07 19:35:00|10596.2|10595.5|10596.2|10595.2|10596.5|10595.6|10595.3|10594.4|250
1596829200000|2020-08-07 19:40:00|10595.9|10595.1|10595.7|10594.7|10596.7|10596|10595.5|10594.6|160
1596829500000|2020-08-07 19:45:00|10595.5|10594.8|10593.6|10592.9|10595.8|10595|10593.4|10592.5|216
1596829800000|2020-08-07 19:50:00|10593.5|10592.8|10592.9|10592.2|10594.5|10593.5|10592.8|10591.9|268
1596830100000|2020-08-07 19:55:00|10593|10592|10592.7|10592|10594|10593.3|10592.4|10591.4|272
1596830400000|2020-08-07 20:00:00|10592.9|10591.9|10596.4|10595.4|10597.1|10596.1|10592.6|10591.8|410
1596830700000|2020-08-07 20:05:00|10596.5|10595.5|10596.5|10595.5|10597.2|10596.2|10595.9|10594.9|191
1596831000000|2020-08-07 20:10:00|10596.4|10595.4|10600|10599|10600.2|10599.2|10596.3|10595.3|127
1596831300000|2020-08-07 20:15:00|10599.9|10598.9|10598.6|10597.6|10600.1|10599.1|10597.9|10596.9|285
1596831600000|2020-08-07 20:20:00|10598.7|10597.7|10596.4|10595.4|10598.8|10597.8|10596.3|10595.3|230
1596831900000|2020-08-07 20:25:00|10596.5|10595.5|10596.9|10595.9|10597.2|10596.2|10595.8|10594.8|184
1596832200000|2020-08-07 20:30:00|10596.7|10595.7|10595.3|10594.3|10597.3|10596.3|10595.1|10594.2|173
1596832500000|2020-08-07 20:35:00|10595.4|10594.4|10595.8|10594.8|10595.9|10595.1|10595|10594.1|145
1596832800000|2020-08-07 20:40:00|10596.3|10595.3|10596.6|10595.6|10597.6|10596.8|10596.1|10595.1|179
1596833100000|2020-08-07 20:45:00|10596.5|10595.5|10596.2|10595.2|10597.5|10596.5|10595.3|10594.3|238
1596833400000|2020-08-07 20:50:00|10596.1|10595.1|10592.6|10591.6|10596.7|10595.7|10591.9|10590.9|260
1596833700000|2020-08-07 20:55:00|10592.4|10591.4|10592.7|10591.7|10595.7|10594|10591.3|10588.9|320
1597003200000|2020-08-09 20:00:00|10600|10588|10594.5|10582.5|10600|10588|10594.5|10582.5|16
1597003500000|2020-08-09 20:05:00|10600|10588|10594.5|10582.5|10600|10588|10594.5|10582.5|8
1597003800000|2020-08-09 20:10:00|10599.7|10587.7|10600|10588|10600.4|10588.4|10599.5|10587.5|16
1597004100000|2020-08-09 20:15:00|10594.5|10582.5|10600|10588|10600|10588|10594.5|10582.5|2
1597004400000|2020-08-09 20:20:00|10599.7|10587.7|10594.5|10582.5|10600|10588|10594.5|10582.5|9
1597004700000|2020-08-09 20:25:00|10599.5|10587.5|10600|10588|10600|10588|10599.5|10587.5|15
1597005000000|2020-08-09 20:30:00|10599.5|10587.5|10600|10588|10600|10588|10599.5|10587.5|6
1597005300000|2020-08-09 20:35:00|10594.5|10582.5|10594.5|10582.5|10600|10588|10594.5|10582.5|6
1597005600000|2020-08-09 20:40:00|10599.7|10587.7|10592.7|10580.7|10601|10589|10592|10580|27
1597005900000|2020-08-09 20:45:00|10594.4|10582.4|10594.8|10582.8|10597.3|10585.3|10594.4|10582.4|4
1597006200000|2020-08-09 20:50:00|10592.7|10580.7|10592.8|10583|10601|10589|10591.9|10580|26
1597006500000|2020-08-09 20:55:00|10594.1|10584|10595.3|10585.1|10595.8|10586|10591.9|10580.7|43
1597006800000|2020-08-09 21:00:00|10593.1|10581.1|10593.4|10581.4|10595.3|10584.5|10591.2|10580.9|21
1597007100000|2020-08-09 21:05:00|10594|10582|10596.8|10584.8|10601|10589|10586.1|10580.6|418
1597007400000|2020-08-09 21:10:00|10593.4|10581.4|10590.9|10578.9|10598.5|10586.5|10586.2|10574.2|699
1597007700000|2020-08-09 21:15:00|10589.6|10577.6|10592.9|10580.9|10596.6|10584.6|10587.8|10575.8|56
1597008000000|2020-08-09 21:20:00|10591.5|10579.5|10595.1|10583.1|10602.5|10591.3|10590.8|10579.3|268
1597008300000|2020-08-09 21:25:00|10595.2|10583.2|10593.9|10583.1|10601.1|10589.4|10590.8|10582.9|466
1597008600000|2020-08-09 21:30:00|10594.7|10582.7|10596|10586.3|10601.1|10589.2|10589.3|10582.7|390
1597008900000|2020-08-09 21:35:00|10596.7|10586|10597|10586|10601|10589.3|10592.8|10583.2|296
1597009200000|2020-08-09 21:40:00|10597.9|10586.9|10598.2|10587.2|10601.5|10590.5|10594.9|10583.9|334
1597009500000|2020-08-09 21:45:00|10598|10587|10598|10587|10600.7|10589.7|10596.2|10585.9|271
1597009800000|2020-08-09 21:50:00|10597.5|10587.1|10592.3|10585.6|10601|10590|10590.7|10584.5|231
1597010100000|2020-08-09 21:55:00|10591.4|10585.7|10596.5|10585.9|10601.1|10590.1|10590.9|10583.4|307
1597010400000|2020-08-09 22:00:00|10596.4|10586.1|10590.5|10587.1|10598|10589.1|10588.8|10582.9|920
1597010700000|2020-08-09 22:05:00|10589.8|10587.4|10591.8|10589.3|10592.4|10590.2|10589.2|10587.1|281
1597011000000|2020-08-09 22:10:00|10592.2|10589.2|10595|10592.6|10595.5|10593.5|10591.3|10589.2|378
1597011300000|2020-08-09 22:15:00|10595.1|10592.5|10595.3|10593.3|10596.2|10594.2|10593.4|10591.6|270
1597011600000|2020-08-09 22:20:00|10595.2|10593.4|10594|10592.1|10596.6|10594|10593.5|10591.2|531
1597011900000|2020-08-09 22:25:00|10594.2|10591.9|10591.3|10590.3|10594.2|10592.1|10590.5|10588.6|420
1597012200000|2020-08-09 22:30:00|10591.4|10590.4|10589.7|10588.7|10591.5|10590.4|10589.5|10587.8|370
1597012500000|2020-08-09 22:35:00|10589.6|10588.6|10590.5|10588.9|10591.8|10589.5|10588.9|10587.3|369
1597012800000|2020-08-09 22:40:00|10590.2|10589|10590.7|10589.1|10591.9|10590.4|10589.7|10587.5|351
1597013100000|2020-08-09 22:45:00|10590.1|10589|10592.5|10591.5|10593.5|10592.1|10590.1|10588.4|223
1597013400000|2020-08-09 22:50:00|10592.9|10591.1|10592.4|10591.4|10594.1|10592.6|10592.3|10591|207
1597013700000|2020-08-09 22:55:00|10593.4|10591.6|10592.2|10591.2|10593.4|10592|10591.8|10590.6|286
1597014000000|2020-08-09 23:00:00|10592.3|10591.3|10590.5|10589.5|10592.3|10591.3|10589.3|10588.1|254
1597014300000|2020-08-09 23:05:00|10590.6|10589.6|10589.7|10588.7|10591.4|10590|10589.4|10588.4|195
1597014600000|2020-08-09 23:10:00|10589.9|10588.9|10588.8|10587.8|10590.6|10589.3|10588.1|10587.1|204
1597014900000|2020-08-09 23:15:00|10588.7|10587.7|10588.2|10587.2|10589.6|10588.6|10587.9|10586.9|194
1597015200000|2020-08-09 23:20:00|10588.4|10587.4|10588.3|10587.3|10590.8|10589.8|10588.3|10587.3|252
1597015500000|2020-08-09 23:25:00|10588.4|10587.4|10588.2|10587.2|10589|10588|10585.4|10584.4|319
1597015800000|2020-08-09 23:30:00|10588.3|10587.3|10587.4|10586.4|10589.5|10588.5|10586.7|10585.7|289
1597016100000|2020-08-09 23:35:00|10587.5|10586.5|10586.2|10585.2|10588|10587|10586.2|10585.2|112
1597016400000|2020-08-09 23:40:00|10586.3|10585.3|10588|10587|10588.4|10587.4|10586|10585|199
1597016700000|2020-08-09 23:45:00|10587.9|10586.9|10587.8|10586.8|10588.6|10587.6|10587.4|10586.5|167
1597017000000|2020-08-09 23:50:00|10587.9|10586.9|10587.1|10586.1|10588.1|10587.1|10586.8|10585.8|103
1597017300000|2020-08-09 23:55:00|10587|10586|10586.2|10585.2|10587.8|10586.8|10585.8|10584.8|135
1597017600000|2020-08-10 00:00:00|10586.3|10585.3|10586.9|10585.9|10587.8|10586.8|10585.6|10584.6|270
1597017900000|2020-08-10 00:05:00|10586.8|10585.8|10585.1|10584.4|10587.5|10586.6|10584.6|10583.9|221
1597018200000|2020-08-10 00:10:00|10585|10584.3|10582.7|10581.7|10585.5|10584.8|10581.4|10580.6|322
1597018500000|2020-08-10 00:15:00|10582.8|10581.8|10580.7|10579.7|10583.3|10582.5|10580.1|10579.2|279
1597018800000|2020-08-10 00:20:00|10580.6|10579.6|10579.6|10578.6|10581.1|10580.1|10578.9|10578|276
1597019100000|2020-08-10 00:25:00|10579.7|10578.7|10579|10578|10579.7|10578.7|10577.9|10577|153
1597019400000|2020-08-10 00:30:00|10579.1|10578.1|10579.5|10578.8|10580.4|10579.6|10578.7|10577.9|152
1597019700000|2020-08-10 00:35:00|10579.6|10578.9|10579.7|10578.7|10580.9|10580|10579.1|10578.3|187
1597020000000|2020-08-10 00:40:00|10579.6|10578.9|10580.2|10579.2|10580.5|10579.7|10579.5|10578.7|221
1597020300000|2020-08-10 00:45:00|10580|10579.3|10579.7|10578.7|10580.8|10580|10579.4|10578.6|198
1597020600000|2020-08-10 00:50:00|10579.6|10578.6|10578.5|10577.5|10579.9|10579|10578.1|10577.3|202
1597020900000|2020-08-10 00:55:00|10578.3|10577.3|10575.7|10574.7|10578.4|10577.5|10574.8|10574.1|307
1597021200000|2020-08-10 01:00:00|10575.6|10574.9|10575.2|10574.5|10575.8|10575.1|10573.3|10572.6|407
1597021500000|2020-08-10 01:05:00|10574.8|10574.1|10575.6|10574.9|10576.8|10576.1|10574.7|10573.9|261
1597021800000|2020-08-10 01:10:00|10575.7|10575|10574|10573|10576.4|10575.5|10573.3|10572.5|266
1597022100000|2020-08-10 01:15:00|10574.1|10573.1|10574.1|10573.1|10574.4|10573.5|10572.6|10571.9|302
1597022400000|2020-08-10 01:20:00|10573.9|10573.2|10576.8|10576.1|10577|10576.1|10573.5|10572.8|215
1597022700000|2020-08-10 01:25:00|10576.9|10575.9|10576.1|10575.1|10577|10576.1|10575.6|10574.7|151
1597023000000|2020-08-10 01:30:00|10576|10575|10577.5|10576.5|10578.1|10577.2|10575.7|10574.7|183
1597023300000|2020-08-10 01:35:00|10577.6|10576.6|10578|10577|10578.1|10577.2|10576.2|10575.4|273
1597023600000|2020-08-10 01:40:00|10577.9|10576.9|10577.2|10576.5|10578.3|10577.4|10576.6|10575.8|221
1597023900000|2020-08-10 01:45:00|10577.1|10576.4|10577.5|10576.5|10577.8|10576.9|10576.1|10575.3|254
1597024200000|2020-08-10 01:50:00|10577.4|10576.4|10579.2|10578.5|10579.8|10579.1|10577.4|10576.4|156
1597024500000|2020-08-10 01:55:00|10579.3|10578.3|10579|10578|10579.7|10578.8|10578.6|10577.6|148
1597024800000|2020-08-10 02:00:00|10579.1|10578.1|10578.6|10577.6|10579.8|10578.9|10577.8|10577|210
1597025100000|2020-08-10 02:05:00|10578.5|10577.5|10579.2|10578.2|10579.3|10578.5|10577.8|10576.9|243
1597025400000|2020-08-10 02:10:00|10579.1|10578.1|10578.2|10577.5|10579.2|10578.2|10577.8|10577|166
1597025700000|2020-08-10 02:15:00|10578.4|10577.4|10578.1|10577.1|10578.6|10577.8|10577.2|10576.3|155
1597026000000|2020-08-10 02:20:00|10578|10577|10577.7|10577|10578.1|10577.3|10577.3|10576.5|139
1597026300000|2020-08-10 02:25:00|10577.8|10576.8|10578.9|10577.9|10578.9|10577.9|10577.5|10576.7|119
1597026600000|2020-08-10 02:30:00|10578.8|10577.8|10578.6|10577.9|10579.3|10578.5|10578|10577.1|178
1597026900000|2020-08-10 02:35:00|10578.7|10578|10579.6|10578.9|10580.2|10579.2|10578.1|10577.3|177
1597027200000|2020-08-10 02:40:00|10579.7|10579|10577.8|10577.1|10579.8|10579.1|10577.6|10576.9|152
1597027500000|2020-08-10 02:45:00|10577.9|10577.2|10578.6|10577.9|10578.8|10578.1|10577.2|10576.5|128
1597027800000|2020-08-10 02:50:00|10578.7|10578|10579.6|10578.9|10580|10579.3|10578.5|10577.7|170
1597028100000|2020-08-10 02:55:00|10579.7|10579|10579|10578.3|10580.1|10579.2|10578.6|10577.8|100
1597028400000|2020-08-10 03:00:00|10579.1|10578.4|10580.3|10579.6|10580.5|10579.7|10579.1|10578.3|134
1597028700000|2020-08-10 03:05:00|10580.5|10579.5|10579.8|10579.1|10581|10580.2|10579.7|10579|128
1597029000000|2020-08-10 03:10:00|10579.9|10579.2|10579.7|10579|10580|10579.3|10579.1|10578.4|115
1597029300000|2020-08-10 03:15:00|10579.2|10578.5|10579.7|10579|10580.2|10579.5|10579.1|10578.4|97
1597029600000|2020-08-10 03:20:00|10579.8|10579.1|10579.7|10579|10580|10579.3|10579.2|10578.3|124
1597029900000|2020-08-10 03:25:00|10579.8|10579.1|10579.9|10579.2|10580.1|10579.3|10579.7|10578.9|65
1597030200000|2020-08-10 03:30:00|10579.7|10579|10579.9|10579.2|10580.3|10579.4|10579.6|10578.8|87
1597030500000|2020-08-10 03:35:00|10580|10579.3|10579.9|10579.2|10580.6|10579.8|10579.7|10578.8|116
1597030800000|2020-08-10 03:40:00|10580|10579|10580.3|10579.6|10580.5|10579.7|10579.7|10579|82
1597031100000|2020-08-10 03:45:00|10580.2|10579.5|10580.1|10579.4|10580.7|10579.9|10579.9|10579|104
1597031400000|2020-08-10 03:50:00|10580|10579.3|10579.9|10579.2|10580.3|10579.5|10579.6|10578.8|81
1597031700000|2020-08-10 03:55:00|10580|10579.3|10579.8|10579.1|10580.4|10579.7|10579.6|10578.9|143
1597032000000|2020-08-10 04:00:00|10579.9|10579.2|10579.8|10579.1|10580.4|10579.6|10579.1|10578.3|202
1597032300000|2020-08-10 04:05:00|10579.7|10579|10579.6|10578.9|10580.4|10579.6|10579.1|10578.4|97
1597032600000|2020-08-10 04:10:00|10579.7|10578.7|10579.8|10579.1|10579.8|10579.1|10579|10578.2|134
1597032900000|2020-08-10 04:15:00|10579.7|10579|10579.9|10578.9|10580.4|10579.6|10579.6|10578.8|101
1597033200000|2020-08-10 04:20:00|10580|10579|10578|10577.3|10580.1|10579.3|10577.6|10576.9|179
1597033500000|2020-08-10 04:25:00|10578.1|10577.4|10577.9|10576.9|10578.2|10577.4|10577.4|10576.5|85
1597033800000|2020-08-10 04:30:00|10577.7|10577|10577.4|10576.7|10578.1|10577.2|10577.2|10576.4|86
1597034100000|2020-08-10 04:35:00|10577.5|10576.5|10577.8|10577.1|10578.1|10577.2|10577|10576.1|105
1597034400000|2020-08-10 04:40:00|10577.7|10576.7|10577.5|10576.5|10578|10577.1|10577.2|10576.4|79
1597034700000|2020-08-10 04:45:00|10577.4|10576.4|10578.2|10577.2|10579.4|10578.6|10577.2|10576.4|120
1597035000000|2020-08-10 04:50:00|10578.1|10577.4|10579.3|10578.3|10579.5|10578.6|10578.1|10577.4|144
1597035300000|2020-08-10 04:55:00|10579.2|10578.5|10578.1|10577.1|10579.2|10578.5|10577.9|10577|114
1597035600000|2020-08-10 05:00:00|10578.2|10577.2|10577.5|10576.5|10578.5|10577.5|10577|10576.2|151
1597035900000|2020-08-10 05:05:00|10577.6|10576.8|10576.9|10575.9|10577.7|10576.9|10576.6|10575.7|172
1597036200000|2020-08-10 05:10:00|10577|10576|10576.7|10576|10577.4|10576.4|10576.6|10575.8|127
1597036500000|2020-08-10 05:15:00|10576.6|10575.9|10575.9|10574.9|10576.7|10576|10575.6|10574.9|163
1597036800000|2020-08-10 05:20:00|10576|10575|10576.5|10575.8|10576.7|10575.9|10575.7|10574.9|120
1597037100000|2020-08-10 05:25:00|10576.6|10575.9|10578.3|10577.3|10578.5|10577.8|10576.4|10575.7|129
1597037400000|2020-08-10 05:30:00|10578.2|10577.5|10577.4|10576.7|10578.8|10577.8|10577|10576.2|137
1597037700000|2020-08-10 05:35:00|10577.1|10576.4|10577.6|10576.6|10577.8|10576.9|10577|10576.2|119
1597038000000|2020-08-10 05:40:00|10577.7|10576.7|10577.2|10576.5|10578.2|10577.4|10577|10576.3|130
1597038300000|2020-08-10 05:45:00|10577.3|10576.3|10577.9|10576.9|10578.9|10578|10577.1|10576.2|153
1597038600000|2020-08-10 05:50:00|10577.8|10576.8|10577.7|10576.7|10578.2|10577.3|10577.2|10576.4|163
1597038900000|2020-08-10 05:55:00|10577.6|10576.6|10578.2|10577.2|10578.3|10577.4|10577.1|10576.3|147
1597039200000|2020-08-10 06:00:00|10577.7|10577|10577.9|10576.9|10577.9|10577|10576.7|10576|231
1597039500000|2020-08-10 06:05:00|10578|10577|10577|10576|10578.3|10577.4|10576.4|10575.5|248
1597039800000|2020-08-10 06:10:00|10576.9|10575.9|10577.1|10576.1|10577.7|10576.7|10576.6|10575.6|186
1597040100000|2020-08-10 06:15:00|10577|10576|10577|10576|10577.5|10576.6|10576.5|10575.6|219
1597040400000|2020-08-10 06:20:00|10576.9|10575.9|10577.6|10576.6|10577.8|10576.9|10576.7|10575.8|123
1597040700000|2020-08-10 06:25:00|10577.2|10576.5|10578|10577|10578.1|10577.3|10576.7|10575.7|224
1597041000000|2020-08-10 06:30:00|10578.1|10577.1|10579.4|10578.4|10580.1|10579.2|10577.4|10576.6|279
1597041300000|2020-08-10 06:35:00|10579.3|10578.3|10582.5|10581.8|10583|10582.2|10579.1|10578.3|270
1597041600000|2020-08-10 06:40:00|10582.6|10581.9|10584.3|10583.3|10584.5|10583.6|10582.4|10581.7|263
1597041900000|2020-08-10 06:45:00|10584.4|10583.4|10589.8|10589.1|10590.4|10589.7|10583.8|10583.1|463
1597042200000|2020-08-10 06:50:00|10589.9|10589.2|10589.9|10589.2|10590|10589.3|10588|10587|363
1597042500000|2020-08-10 06:55:00|10589.8|10589.1|10592.1|10591.1|10592.8|10592.1|10589.8|10589.1|397
1597042800000|2020-08-10 07:00:00|10592.3|10591.3|10595.1|10594.1|10595.2|10594.3|10590|10589.2|656
1597043100000|2020-08-10 07:05:00|10595.2|10594.2|10599.4|10598.7|10600.2|10599.5|10594|10593.1|666
1597043400000|2020-08-10 07:10:00|10599.6|10598.6|10597.1|10596.4|10600.8|10600|10596.5|10595.8|496
1597043700000|2020-08-10 07:15:00|10597.2|10596.5|10598.7|10597.7|10598.8|10598.1|10595.1|10594.4|508
1597044000000|2020-08-10 07:20:00|10598.6|10597.6|10599.2|10598.5|10601|10600.2|10597.9|10597.1|527
1597044300000|2020-08-10 07:25:00|10599.3|10598.6|10603.6|10602.6|10603.6|10602.6|10599|10598.2|430
1597044600000|2020-08-10 07:30:00|10603.5|10602.5|10599.5|10598.8|10605.4|10604.4|10598.8|10598.1|441
1597044900000|2020-08-10 07:35:00|10599.4|10598.7|10596.7|10596|10601.5|10600.6|10596.7|10595.9|300
1597045200000|2020-08-10 07:40:00|10596.6|10595.9|10596.1|10595.1|10597.6|10596.9|10596|10595.1|249
1597045500000|2020-08-10 07:45:00|10596.2|10595.2|10598.5|10597.8|10599.5|10598.6|10595.9|10595|393
1597045800000|2020-08-10 07:50:00|10598.6|10597.9|10599.2|10598.5|10600.2|10599.5|10597.8|10596.9|300
1597046100000|2020-08-10 07:55:00|10599.3|10598.3|10599.4|10598.7|10600|10599.3|10598.1|10597.3|336
1597046400000|2020-08-10 08:00:00|10599.3|10598.6|10603.9|10603.2|10604.1|10603.4|10598.4|10597.5|371
1597046700000|2020-08-10 08:05:00|10604|10603.3|10599.4|10598.7|10604|10603.3|10598.7|10597.8|404
1597047000000|2020-08-10 08:10:00|10599.1|10598.4|10596.9|10596.2|10599.2|10598.4|10595.9|10595.1|299
1597047300000|2020-08-10 08:15:00|10597|10596.3|10596.4|10595.7|10597.6|10596.9|10595.9|10595.2|300
1597047600000|2020-08-10 08:20:00|10596.5|10595.8|10598|10597.3|10598|10597.3|10595.2|10594.5|261
1597047900000|2020-08-10 08:25:00|10597.9|10597.2|10598.9|10597.9|10599.8|10599|10597.9|10597.1|293
1597048200000|2020-08-10 08:30:00|10599|10598|10601.1|10600.1|10601.7|10601|10598.7|10597.8|341
1597048500000|2020-08-10 08:35:00|10601|10600.4|10602.6|10601.6|10603.4|10602.4|10599.7|10599|458
1597048800000|2020-08-10 08:40:00|10602.3|10601.4|10601.8|10600.8|10602.3|10601.4|10600.3|10599.6|318
1597049100000|2020-08-10 08:45:00|10601.9|10600.9|10598.2|10597.5|10601.9|10600.9|10598|10597.1|301
1597049400000|2020-08-10 08:50:00|10598.3|10597.6|10596.6|10595.6|10598.9|10597.9|10596|10595.1|295
1597049700000|2020-08-10 08:55:00|10596.7|10595.7|10595|10594.3|10597.1|10596.1|10594.4|10593.7|415
1597050000000|2020-08-10 09:00:00|10594.9|10594.2|10596.1|10595.1|10599|10598.2|10594.9|10594.1|401
1597050300000|2020-08-10 09:05:00|10596.2|10595.2|10592.4|10591.7|10596.2|10595.3|10592.1|10591.4|276
1597050600000|2020-08-10 09:10:00|10592.6|10591.9|10593.2|10592.2|10595.2|10594.3|10592.5|10591.8|300
1597050900000|2020-08-10 09:15:00|10593.1|10592.1|10594.5|10593.8|10594.6|10593.9|10592.2|10591.5|274
1597051200000|2020-08-10 09:20:00|10594.4|10593.7|10592.6|10591.6|10595|10594.2|10591.4|10590.7|264
1597051500000|2020-08-10 09:25:00|10592.4|10591.7|10593.9|10592.9|10594.7|10593.8|10592|10591.2|317
1597051800000|2020-08-10 09:30:00|10593.8|10592.8|10599.5|10598.5|10599.6|10598.8|10593.4|10592.6|300
1597052100000|2020-08-10 09:35:00|10599.6|10598.6|10598.8|10597.8|10600.3|10599.4|10598.4|10597.7|240
1597052400000|2020-08-10 09:40:00|10598.9|10597.9|10598.4|10597.7|10599.3|10598.6|10597.6|10596.9|286
1597052700000|2020-08-10 09:45:00|10598.5|10597.8|10600.7|10599.7|10600.8|10599.9|10598.2|10597.3|266
1597053000000|2020-08-10 09:50:00|10600.6|10599.6|10599.3|10598.6|10600.6|10599.6|10598.8|10598|277
1597053300000|2020-08-10 09:55:00|10599.4|10598.7|10600.6|10599.6|10601.7|10601|10599.2|10598.5|211
1597053600000|2020-08-10 10:00:00|10600.3|10599.5|10598|10597|10600.9|10600.1|10597.7|10596.9|286
1597053900000|2020-08-10 10:05:00|10597.8|10597.1|10599.4|10598.7|10599.7|10598.8|10597.5|10596.6|229
1597054200000|2020-08-10 10:10:00|10599.5|10598.8|10599.5|10598.8|10600.2|10599.3|10599.3|10598.5|246
1597054500000|2020-08-10 10:15:00|10599.4|10598.7|10599.8|10599.1|10600.3|10599.5|10598.7|10597.8|285
1597054800000|2020-08-10 10:20:00|10599.9|10599.2|10603|10602.3|10603.4|10602.7|10599.6|10598.7|321
1597055100000|2020-08-10 10:25:00|10602.9|10602.2|10602.4|10601.4|10604.5|10603.7|10602.3|10601.4|287
1597055400000|2020-08-10 10:30:00|10601.9|10601.2|10604.2|10603.2|10604.5|10603.6|10601.6|10600.7|375
1597055700000|2020-08-10 10:35:00|10604.3|10603.3|10613.4|10612.4|10614.2|10613.3|10603.3|10602.5|559
1597056000000|2020-08-10 10:40:00|10613.3|10612.3|10613.1|10612.1|10614.6|10613.9|10612.3|10611.3|408
1597056300000|2020-08-10 10:45:00|10613|10612|10613.9|10613.2|10615.1|10614.3|10612.4|10611.4|322
1597056600000|2020-08-10 10:50:00|10613.8|10613.1|10617.4|10616.7|10617.9|10617.2|10612.4|10611.5|399
1597056900000|2020-08-10 10:55:00|10617.6|10616.6|10616.4|10615.7|10618.1|10617.4|10615.8|10615.1|343
1597057200000|2020-08-10 11:00:00|10616.3|10615.6|10616.3|10615.6|10617|10616.1|10614|10613.1|358
1597057500000|2020-08-10 11:05:00|10616.2|10615.5|10617.6|10616.6|10620.8|10619.8|10616.2|10615.3|328
1597057800000|2020-08-10 11:10:00|10617.4|10616.7|10619.1|10618.1|10620.3|10619.6|10617.3|10616.5|281
1597058100000|2020-08-10 11:15:00|10619.2|10618.2|10618.3|10617.6|10619.2|10618.2|10617.6|10616.7|225
1597058400000|2020-08-10 11:20:00|10618.4|10617.7|10618.6|10617.6|10619|10618.3|10616.7|10615.9|305
1597058700000|2020-08-10 11:25:00|10618.7|10618|10618.9|10617.9|10619.9|10619.2|10617.4|10616.5|349
1597059000000|2020-08-10 11:30:00|10618.6|10618|10616.6|10615.9|10618.9|10618|10616.1|10615.2|311
1597059300000|2020-08-10 11:35:00|10616.5|10615.8|10614.9|10614.2|10616.7|10615.8|10614.3|10613.6|357
1597059600000|2020-08-10 11:40:00|10614.8|10614.1|10613.1|10612.4|10615.3|10614.4|10612|10611.2|315
1597059900000|2020-08-10 11:45:00|10613.2|10612.5|10614.2|10613.2|10614.7|10614|10612.2|10611.2|234
1597060200000|2020-08-10 11:50:00|10614.1|10613.1|10610.7|10609.7|10614.1|10613.2|10610.4|10609.5|413
1597060500000|2020-08-10 11:55:00|10610.8|10609.8|10613.7|10613|10613.8|10613.1|10610.4|10609.5|307
1597060800000|2020-08-10 12:00:00|10613.8|10613.1|10612.1|10611.4|10614|10613.3|10611.9|10611|320
1597061100000|2020-08-10 12:05:00|10612.2|10611.5|10607.1|10606.1|10612.3|10611.6|10606.2|10605.5|448
1597061400000|2020-08-10 12:10:00|10607|10606.3|10605.7|10605|10607.9|10607.1|10605.2|10604.5|386
1597061700000|2020-08-10 12:15:00|10605.4|10604.7|10602.7|10601.7|10606.2|10605.4|10600.8|10600|493
1597062000000|2020-08-10 12:20:00|10602.8|10601.8|10604.3|10603.3|10605|10604.1|10602|10601.2|395
1597062300000|2020-08-10 12:25:00|10604.1|10603.4|10605.1|10604.1|10605.1|10604.2|10602.4|10601.5|420
1597062600000|2020-08-10 12:30:00|10605|10604|10608.3|10607.6|10608.3|10607.6|10604.2|10603.2|449
1597062900000|2020-08-10 12:35:00|10608.2|10607.5|10605.4|10604.7|10609|10608.1|10604.8|10604.1|383
1597063200000|2020-08-10 12:40:00|10605.5|10604.8|10601.8|10600.8|10606.5|10605.8|10601.4|10600.7|268
1597063500000|2020-08-10 12:45:00|10601.7|10600.7|10600.8|10600.1|10603.3|10602.6|10598.6|10597.8|404
1597063800000|2020-08-10 12:50:00|10600.9|10600.2|10600.1|10599.4|10601.9|10601|10599.5|10598.8|383
1597064100000|2020-08-10 12:55:00|10600.3|10599.6|10599.8|10599.1|10600.3|10599.6|10597.8|10596.9|392
1597064400000|2020-08-10 13:00:00|10600|10599.3|10596.7|10595.7|10600.3|10599.6|10595.6|10594.9|508
1597064700000|2020-08-10 13:05:00|10596.6|10595.9|10596.1|10595.4|10598.3|10597.5|10593.9|10593.2|485
1597065000000|2020-08-10 13:10:00|10595.9|10595.2|10596.8|10595.8|10597.6|10596.7|10594.9|10594.1|395
1597065300000|2020-08-10 13:15:00|10596.7|10596|10599.6|10598.6|10599.8|10599.1|10596.2|10595.4|394
1597065600000|2020-08-10 13:20:00|10599.4|10598.7|10599.1|10598.1|10600.8|10599.9|10597.7|10596.7|328
1597065900000|2020-08-10 13:25:00|10599|10598|10593.9|10593.2|10599.1|10598.1|10593.2|10592.4|439
1597066200000|2020-08-10 13:30:00|10594|10593.3|10589.9|10588.9|10595.3|10594.6|10589|10588.3|606
1597066500000|2020-08-10 13:35:00|10590|10589.3|10591.1|10590.4|10591.8|10591|10589.1|10588.2|551
1597066800000|2020-08-10 13:40:00|10591|10590.3|10592.3|10591.6|10594.3|10593.5|10590.4|10589.7|545
1597067100000|2020-08-10 13:45:00|10592.4|10591.7|10580.7|10580|10593|10592.3|10580.6|10579.9|677
1597067400000|2020-08-10 13:50:00|10580.6|10579.9|10581.8|10580.8|10584.6|10583.9|10579.5|10578.8|931
1597067700000|2020-08-10 13:55:00|10581.7|10580.7|10579.5|10578.5|10583.2|10582.5|10577.4|10576.6|651
1597068000000|2020-08-10 14:00:00|10579.3|10578.6|10579|10578.3|10581.9|10581.1|10578.1|10577.4|603
1597068300000|2020-08-10 14:05:00|10579.1|10578.4|10583.4|10582.4|10584|10583.3|10578.3|10577.6|539
1597068600000|2020-08-10 14:10:00|10583.3|10582.3|10581.7|10581|10584.3|10583.6|10580.4|10579.7|522
1597068900000|2020-08-10 14:15:00|10581.8|10581.1|10585.9|10585.2|10586.3|10585.5|10580.5|10579.6|459
1597069200000|2020-08-10 14:20:00|10586.1|10585.4|10585.6|10584.9|10586.4|10585.6|10583.8|10583.1|478
1597069500000|2020-08-10 14:25:00|10585.7|10585|10587.7|10587|10587.8|10587|10583.1|10582.3|492
1597069800000|2020-08-10 14:30:00|10587.4|10586.7|10581.9|10581.2|10587.7|10586.8|10581.4|10580.5|597
1597070100000|2020-08-10 14:35:00|10581.8|10581.1|10580.3|10579.6|10582.5|10581.7|10578.1|10577.3|602
1597070400000|2020-08-10 14:40:00|10580.2|10579.5|10579.3|10578.3|10582.4|10581.7|10578.9|10578.1|526
1597070700000|2020-08-10 14:45:00|10579.2|10578.2|10583.5|10582.8|10585|10584.1|10579.2|10578.2|575
1597071000000|2020-08-10 14:50:00|10583.6|10582.9|10578.8|10578.1|10586.2|10585.3|10577|10576.3|796
1597071300000|2020-08-10 14:55:00|10578.7|10578|10577.9|10577.2|10582.5|10581.7|10575.7|10575|757
1597071600000|2020-08-10 15:00:00|10577.8|10577.1|10574.3|10573.3|10578.2|10577.4|10573.7|10573|692
1597071900000|2020-08-10 15:05:00|10573.9|10573.2|10573.9|10572.9|10575.4|10574.7|10571.4|10570.5|549
1597072200000|2020-08-10 15:10:00|10573.4|10572.7|10574.4|10573.7|10575.9|10575.1|10572.6|10571.8|453
1597072500000|2020-08-10 15:15:00|10574.3|10573.6|10576.5|10575.8|10577.7|10576.9|10574.2|10573.5|429
1597072800000|2020-08-10 15:20:00|10576.6|10575.9|10577.8|10576.8|10579.9|10579.2|10576.5|10575.8|437
1597073100000|2020-08-10 15:25:00|10577.6|10576.9|10579.6|10578.9|10581.2|10580.3|10577.1|10576.3|427
1597073400000|2020-08-10 15:30:00|10579.7|10579|10579.2|10578.5|10583.1|10582.4|10578.4|10577.4|561
1597073700000|2020-08-10 15:35:00|10579.3|10578.6|10583.6|10582.6|10583.7|10582.8|10579.3|10578.6|403
1597074000000|2020-08-10 15:40:00|10583.5|10582.8|10586.2|10585.2|10586.9|10586.1|10582.5|10581.6|399
1597074300000|2020-08-10 15:45:00|10586.1|10585.4|10582.6|10581.9|10586.1|10585.4|10582|10581.3|389
1597074600000|2020-08-10 15:50:00|10582.8|10581.8|10586.1|10585.4|10587.4|10586.6|10582.8|10581.8|484
1597074900000|2020-08-10 15:55:00|10586.2|10585.5|10586|10585.3|10587|10586.3|10585.4|10584.6|365
1597075200000|2020-08-10 16:00:00|10585.9|10585.2|10582.2|10581.5|10586.1|10585.3|10581.9|10581|358
1597075500000|2020-08-10 16:05:00|10582|10581.3|10583.2|10582.5|10583.4|10582.5|10581|10580.3|297
1597075800000|2020-08-10 16:10:00|10583.3|10582.6|10585.3|10584.3|10586.6|10585.9|10583.1|10582.3|306
1597076100000|2020-08-10 16:15:00|10585.4|10584.6|10589.7|10589|10590.4|10589.7|10584.9|10584|333
1597076400000|2020-08-10 16:20:00|10589.8|10589.1|10591.7|10590.7|10592.1|10591.4|10588.9|10588.2|285
1597076700000|2020-08-10 16:25:00|10591.8|10590.8|10590|10589|10592|10591.3|10589.3|10588.6|327
1597077000000|2020-08-10 16:30:00|10589.8|10589.1|10587.6|10586.6|10589.8|10589.1|10587.5|10586.6|244
1597077300000|2020-08-10 16:35:00|10587.3|10586.4|10590.6|10589.6|10590.6|10589.8|10586.5|10585.6|352
1597077600000|2020-08-10 16:40:00|10590.5|10589.5|10587.1|10586.1|10590.6|10589.8|10586.7|10586|321
1597077900000|2020-08-10 16:45:00|10587|10586.3|10587.3|10586.6|10588|10587.1|10586|10585.2|290
1597078200000|2020-08-10 16:50:00|10587.2|10586.5|10587.4|10586.7|10589.2|10588.5|10587|10586.3|238
1597078500000|2020-08-10 16:55:00|10587.3|10586.6|10585.6|10584.9|10587.8|10587|10585.5|10584.8|338
1597078800000|2020-08-10 17:00:00|10585.5|10584.8|10588.2|10587.5|10588.3|10587.5|10584|10583.3|257
1597079100000|2020-08-10 17:05:00|10588.1|10587.4|10587.4|10586.7|10589.1|10588.4|10586.4|10585.7|231
1597079400000|2020-08-10 17:10:00|10587.6|10586.9|10587.7|10586.7|10588.3|10587.5|10586.9|10586.2|130
1597079700000|2020-08-10 17:15:00|10587.8|10586.8|10588.1|10587.4|10589.3|10588.6|10587|10586.3|121
1597080000000|2020-08-10 17:20:00|10588.2|10587.5|10588.7|10588|10589.4|10588.6|10587|10586.3|208
1597080300000|2020-08-10 17:25:00|10588.8|10588.1|10589.7|10589|10590.1|10589.3|10588.2|10587.3|170
1597080600000|2020-08-10 17:30:00|10589.8|10589.1|10590.1|10589.4|10590.3|10589.6|10589.3|10588.6|151
1597080900000|2020-08-10 17:35:00|10590.2|10589.5|10591.3|10590.6|10591.9|10591.2|10589.7|10589|180
1597081200000|2020-08-10 17:40:00|10591.4|10590.7|10589.3|10588.6|10591.4|10590.7|10589.2|10588.3|199
1597081500000|2020-08-10 17:45:00|10589.2|10588.5|10590|10589.3|10590.1|10589.4|10587.1|10586.3|177
1597081800000|2020-08-10 17:50:00|10589.9|10589.2|10590|10589.3|10590.7|10590|10589.4|10588.6|170
1597082100000|2020-08-10 17:55:00|10590.1|10589.4|10592.3|10591.6|10592.3|10591.6|10589.5|10588.8|162
1597082400000|2020-08-10 18:00:00|10592.4|10591.7|10591.6|10590.9|10595|10594.3|10591.5|10590.8|363
1597082700000|2020-08-10 18:05:00|10591.7|10591|10592.8|10592.1|10593.4|10592.7|10591|10590.3|226
1597083000000|2020-08-10 18:10:00|10592.7|10592|10593|10592.3|10593.6|10592.9|10592.6|10591.9|138
1597083300000|2020-08-10 18:15:00|10593.1|10592.4|10592.3|10591.6|10593.4|10592.7|10592|10591.3|181
1597083600000|2020-08-10 18:20:00|10592.4|10591.7|10594.8|10594.1|10595.1|10594.3|10591.3|10590.6|310
1597083900000|2020-08-10 18:25:00|10594.9|10594.2|10593.9|10593.2|10595.5|10594.8|10593.6|10592.9|230
1597084200000|2020-08-10 18:30:00|10593.8|10593.1|10594|10593|10594.6|10593.9|10593.2|10592.4|186
1597084500000|2020-08-10 18:35:00|10593.9|10592.9|10592.9|10591.9|10595.2|10594.4|10592.6|10591.8|178
1597084800000|2020-08-10 18:40:00|10592.8|10591.8|10594.2|10593.5|10594.7|10593.9|10592.8|10591.8|198
1597085100000|2020-08-10 18:45:00|10594.1|10593.4|10594.3|10593.6|10595.1|10594.4|10593.6|10592.7|243
1597085400000|2020-08-10 18:50:00|10594.4|10593.7|10594.2|10593.5|10594.9|10594.1|10593.9|10593|213
1597085700000|2020-08-10 18:55:00|10594.3|10593.6|10594.8|10594.1|10595.6|10594.8|10594.3|10593.6|231
1597086000000|2020-08-10 19:00:00|10594.9|10594.2|10595.6|10594.9|10596.3|10595.5|10593.4|10592.5|502
1597086300000|2020-08-10 19:05:00|10595.8|10594.8|10594.8|10594.1|10596.4|10595.5|10594.6|10593.7|378
1597086600000|2020-08-10 19:10:00|10594.9|10594.2|10593.3|10592.6|10595.1|10594.3|10592.2|10591.5|289
1597086900000|2020-08-10 19:15:00|10593.4|10592.7|10595.1|10594.4|10596|10595|10593.3|10592.6|290
1597087200000|2020-08-10 19:20:00|10595.5|10594.5|10595.5|10594.8|10596.5|10595.8|10595.3|10594.5|252
1597087500000|2020-08-10 19:25:00|10595.7|10595|10595.4|10594.7|10595.9|10595.2|10594.7|10593.7|224
1597087800000|2020-08-10 19:30:00|10595.5|10594.8|10595.1|10594.4|10596.1|10595.4|10594.7|10593.8|265
1597088100000|2020-08-10 19:35:00|10595.3|10594.3|10596.4|10595.7|10596.6|10595.7|10595.1|10594.3|228
1597088400000|2020-08-10 19:40:00|10596.3|10595.6|10597|10596|10597.1|10596.3|10595.6|10594.9|166
1597088700000|2020-08-10 19:45:00|10596.9|10595.9|10596.9|10595.9|10598|10597.2|10595.8|10595|236
1597089000000|2020-08-10 19:50:00|10597|10596|10596.8|10595.8|10597.8|10596.9|10596.5|10595.6|143
1597089300000|2020-08-10 19:55:00|10596.9|10595.9|10595.6|10594.6|10596.9|10596|10595.4|10594.6|193
1597089600000|2020-08-10 20:00:00|10595.8|10594.8|10594.3|10593.6|10595.9|10594.9|10594.2|10593.4|146
1597089900000|2020-08-10 20:05:00|10594.4|10593.7|10594.6|10593.9|10594.9|10594.2|10594.3|10593.5|124
1597090200000|2020-08-10 20:10:00|10594.7|10594|10594.6|10593.6|10594.8|10594|10593.9|10593.2|91
1597090500000|2020-08-10 20:15:00|10594.4|10593.7|10594.4|10593.7|10595.4|10594.6|10594|10593.1|159
1597090800000|2020-08-10 20:20:00|10594.5|10593.8|10594.7|10593.7|10594.9|10594|10594.4|10593.6|64
1597091100000|2020-08-10 20:25:00|10594.8|10593.8|10595.2|10594.5|10595.4|10594.7|10594.7|10593.7|122
1597091400000|2020-08-10 20:30:00|10595.1|10594.4|10595.7|10595|10595.9|10595.1|10595.1|10594.2|77
1597091700000|2020-08-10 20:35:00|10595.8|10595.1|10596.4|10595.4|10596.4|10595.7|10595.7|10594.9|100
1597092000000|2020-08-10 20:40:00|10596.5|10595.5|10596.7|10596|10596.9|10596.2|10596.2|10595.3|113
1597092300000|2020-08-10 20:45:00|10596.8|10596.1|10596|10595|10596.9|10596.2|10595.5|10594.7|146
1597092600000|2020-08-10 20:50:00|10596.1|10595.1|10596.8|10596.1|10597.3|10596.4|10595.8|10594.9|158
1597092900000|2020-08-10 20:55:00|10596.6|10595.6|10596.9|10595.9|10598|10596.7|10596.6|10594.5|196
1597093200000|2020-08-10 21:00:00|10597.4|10594.4|10597.6|10593.2|10597.6|10595.9|10595.7|10591.6|40
1597093500000|2020-08-10 21:05:00|10599.1|10592|10598.8|10591.6|10599.3|10593.6|10596.5|10590.3|134
1597093800000|2020-08-10 21:10:00|10598.7|10591|10598.4|10591|10599.1|10593.5|10597.2|10590.3|259
1597094100000|2020-08-10 21:15:00|10598.3|10590.9|10597.1|10592.5|10599|10593.5|10596.3|10590.6|206
1597094400000|2020-08-10 21:20:00|10597.2|10591.8|10596.6|10592|10598.2|10593.3|10596.1|10591|225
1597094700000|2020-08-10 21:25:00|10597.4|10592.3|10597.3|10592.4|10598.3|10592.9|10596.5|10591.3|182
1597095000000|2020-08-10 21:30:00|10597.9|10591.5|10597.4|10592.4|10598.1|10593.1|10595.6|10591.5|270
1597095300000|2020-08-10 21:35:00|10597.8|10592.2|10596.6|10591.9|10598.7|10593.2|10595.6|10591.5|248
1597095600000|2020-08-10 21:40:00|10596.7|10592|10597.7|10592.1|10598.4|10593|10595.3|10591.4|358
1597095900000|2020-08-10 21:45:00|10597.6|10592.3|10597.1|10592.4|10598.7|10593.8|10595.7|10591.8|515
1597096200000|2020-08-10 21:50:00|10597.2|10592.5|10596.7|10591.5|10597.6|10593.2|10595.7|10589.6|502
1597096500000|2020-08-10 21:55:00|10596.8|10591.4|10595.8|10591.4|10597.7|10592.1|10594.7|10590.1|551
1597096800000|2020-08-10 22:00:00|10596.5|10591.7|10595.6|10594.6|10596.8|10594.6|10594|10589.7|552
1597097100000|2020-08-10 22:05:00|10595.5|10594.5|10597|10595.2|10597.4|10595.7|10595.5|10593.5|212
1597097400000|2020-08-10 22:10:00|10597.1|10595.1|10596.7|10595.7|10597.4|10596|10595.3|10594.1|340
1597097700000|2020-08-10 22:15:00|10596.8|10595.8|10596.6|10595.6|10597|10595.8|10596|10594.8|186
1597098000000|2020-08-10 22:20:00|10596.5|10595.5|10596.9|10595.9|10597.5|10596.5|10596|10595|196
1597098300000|2020-08-10 22:25:00|10596.8|10595.8|10596.7|10595.7|10597.6|10596.6|10596.2|10595.2|242
1597098600000|2020-08-10 22:30:00|10596.5|10595.5|10597|10596|10597.6|10596.6|10596.5|10595.5|152
1597098900000|2020-08-10 22:35:00|10596.9|10595.9|10596.1|10595.1|10597|10596|10595.6|10594.8|166
1597099200000|2020-08-10 22:40:00|10596|10595|10595|10594|10596|10595|10594.8|10593.8|183
1597099500000|2020-08-10 22:45:00|10594.9|10593.9|10595.5|10594.5|10595.9|10594.9|10594.7|10593.7|105
1597099800000|2020-08-10 22:50:00|10595.4|10594.4|10595.2|10594.2|10596.9|10595.9|10595|10594|165
1597100100000|2020-08-10 22:55:00|10595.1|10594.1|10595.6|10594.6|10596|10595|10594.8|10593.8|127
1597100400000|2020-08-10 23:00:00|10595.5|10594.5|10595.6|10594.6|10596.2|10595.2|10595.2|10594.2|144
1597100700000|2020-08-10 23:05:00|10595.7|10594.7|10596.7|10595.7|10596.8|10595.8|10595.6|10594.6|109
1597101000000|2020-08-10 23:10:00|10596.8|10595.8|10596.7|10596|10597.1|10596.1|10596.5|10595.5|89
1597101300000|2020-08-10 23:15:00|10596.9|10595.9|10597.1|10596.1|10597.4|10596.4|10596.7|10595.7|120
1597101600000|2020-08-10 23:20:00|10597.2|10596.2|10598.2|10597.2|10598.4|10597.4|10597.1|10596.1|113
1597101900000|2020-08-10 23:25:00|10598.1|10597.1|10598.2|10597.2|10598.4|10597.4|10597.8|10596.9|87
1597102200000|2020-08-10 23:30:00|10598.3|10597.3|10600.2|10599.2|10600.4|10599.4|10597.9|10596.9|199
1597102500000|2020-08-10 23:35:00|10600.3|10599.3|10602|10601|10602.5|10601.5|10600|10599|235
1597102800000|2020-08-10 23:40:00|10602.1|10601.1|10601.3|10600.3|10602.6|10601.6|10600.6|10599.7|130
1597103100000|2020-08-10 23:45:00|10601.4|10600.4|10601|10600|10601.4|10600.5|10600.3|10599.6|176
1597103400000|2020-08-10 23:50:00|10600.9|10599.9|10599.8|10599.1|10601.7|10600.9|10599.5|10598.7|298
1597103700000|2020-08-10 23:55:00|10599.7|10599|10600.1|10599.1|10600.2|10599.3|10599.3|10598.5|128
1597104000000|2020-08-11 00:00:00|10600|10599|10609.1|10608.4|10610.8|10609.9|10599.7|10598.8|615
1597104300000|2020-08-11 00:05:00|10609|10608.3|10606.6|10605.9|10610.7|10609.8|10606|10605.1|481
1597104600000|2020-08-11 00:10:00|10606.7|10605.7|10607.6|10606.9|10608.7|10607.7|10606|10605.1|327
1597104900000|2020-08-11 00:15:00|10607.5|10606.8|10613.8|10613.1|10613.8|10613.1|10607.2|10606.3|383
1597105200000|2020-08-11 00:20:00|10614|10613|10611.5|10610.8|10615|10614.1|10611.2|10610.2|486
1597105500000|2020-08-11 00:25:00|10612.1|10611.1|10611.5|10610.5|10612.4|10611.5|10610.3|10609.5|292
1597105800000|2020-08-11 00:30:00|10611.6|10610.6|10611.7|10611|10613.1|10612.1|10611.1|10610.2|279
1597106100000|2020-08-11 00:35:00|10611.8|10611.1|10613.5|10612.5|10613.5|10612.5|10609.4|10608.7|297
1597106400000|2020-08-11 00:40:00|10613.4|10612.4|10613|10612.3|10614.7|10613.9|10612.7|10611.8|307
1597106700000|2020-08-11 00:45:00|10613.1|10612.4|10614|10613.3|10614|10613.3|10611.4|10610.5|386
1597107000000|2020-08-11 00:50:00|10613.9|10613.2|10615.9|10615.2|10617|10616.3|10612.6|10611.8|776
1597107300000|2020-08-11 00:55:00|10615.8|10615.1|10615.7|10615|10618.1|10617.4|10614.9|10614.1|426
1597107600000|2020-08-11 01:00:00|10615.6|10614.9|10615.1|10614.4|10618.1|10617.3|10614.9|10614|397
1597107900000|2020-08-11 01:05:00|10615|10614.3|10614.7|10613.7|10615.7|10615|10612.9|10612.1|296
1597108200000|2020-08-11 01:10:00|10614.6|10613.6|10616.1|10615.1|10616.5|10615.6|10613.1|10612.3|284
1597108500000|2020-08-11 01:15:00|10615.8|10615|10613.5|10612.8|10616.4|10615.4|10613.4|10612.7|283
1597108800000|2020-08-11 01:20:00|10613.6|10612.9|10611.5|10610.8|10614|10613.1|10610.5|10609.8|359
1597109100000|2020-08-11 01:25:00|10611.6|10610.9|10611.3|10610.6|10612.8|10612.1|10610.6|10609.9|250
1597109400000|2020-08-11 01:30:00|10611.4|10610.7|10607.2|10606.5|10611.6|10610.9|10607|10606.3|268
1597109700000|2020-08-11 01:35:00|10607.1|10606.4|10602.3|10601.6|10608.4|10607.6|10602.1|10601.4|449
1597110000000|2020-08-11 01:40:00|10602.4|10601.7|10603.8|10603.1|10604.5|10603.6|10602.2|10601.2|421
1597110300000|2020-08-11 01:45:00|10604.1|10603.4|10604.4|10603.7|10606.1|10605.2|10603.4|10602.7|306
1597110600000|2020-08-11 01:50:00|10604.3|10603.6|10600.2|10599.5|10604.5|10603.7|10600.2|10599.4|351
1597110900000|2020-08-11 01:55:00|10600.1|10599.4|10600.7|10600|10601.7|10600.9|10598|10597.2|394
1597111200000|2020-08-11 02:00:00|10600.8|10600.1|10600.8|10600.1|10601.5|10600.7|10599.7|10598.8|328
1597111500000|2020-08-11 02:05:00|10600.9|10600.2|10602.7|10602|10602.9|10602.1|10600.4|10599.6|243
1597111800000|2020-08-11 02:10:00|10602.9|10601.9|10602.7|10602|10603.4|10602.7|10602.3|10601.6|192
1597112100000|2020-08-11 02:15:00|10602.5|10601.8|10602.8|10601.8|10603.1|10602.2|10601.2|10600.5|293
1597112400000|2020-08-11 02:20:00|10602.3|10601.6|10600.1|10599.1|10603.2|10602.4|10599.8|10598.9|334
1597112700000|2020-08-11 02:25:00|10599.8|10598.9|10598.9|10598.2|10601.6|10600.8|10598.7|10598|304
1597113000000|2020-08-11 02:30:00|10599|10598.3|10603.3|10602.6|10603.5|10602.6|10599|10598.3|258
1597113300000|2020-08-11 02:35:00|10603.4|10602.7|10603.4|10602.4|10604.1|10603.3|10602.7|10601.9|262
1597113600000|2020-08-11 02:40:00|10603.5|10602.5|10607.2|10606.5|10607.2|10606.5|10603.4|10602.4|301
1597113900000|2020-08-11 02:45:00|10607.1|10606.4|10607.8|10606.8|10609.1|10608.2|10606.8|10606.1|214
1597114200000|2020-08-11 02:50:00|10607.2|10606.5|10606.5|10605.8|10607.5|10606.6|10605.9|10605.2|140
1597114500000|2020-08-11 02:55:00|10606.4|10605.7|10605.5|10604.8|10606.9|10606.1|10605.1|10604.3|213
1597114800000|2020-08-11 03:00:00|10605.6|10604.9|10605.5|10604.8|10606.8|10606.1|10604.5|10603.8|155
1597115100000|2020-08-11 03:05:00|10605.6|10604.9|10607|10606.3|10607.3|10606.4|10605.6|10604.9|143
1597115400000|2020-08-11 03:10:00|10607.1|10606.4|10608.2|10607.5|10608.8|10607.9|10606.8|10606|194
1597115700000|2020-08-11 03:15:00|10608.1|10607.4|10606.4|10605.7|10608.8|10608.1|10606.1|10605.4|226
1597116000000|2020-08-11 03:20:00|10606.5|10605.8|10607.1|10606.4|10607.4|10606.6|10605.8|10605.1|215
1597116300000|2020-08-11 03:25:00|10607.2|10606.5|10608.4|10607.7|10609|10608.3|10606.7|10606|136
1597116600000|2020-08-11 03:30:00|10608.6|10607.9|10607.8|10607.1|10608.8|10608.1|10607|10606.3|284
1597116900000|2020-08-11 03:35:00|10607.7|10607|10606.4|10605.7|10607.7|10607|10606.1|10605.4|181
1597117200000|2020-08-11 03:40:00|10606.2|10605.5|10608.2|10607.5|10608.7|10608|10606|10605.3|225
1597117500000|2020-08-11 03:45:00|10608.1|10607.4|10606.3|10605.6|10608.1|10607.4|10605.9|10605.2|165
1597117800000|2020-08-11 03:50:00|10606.4|10605.7|10603.5|10602.8|10607|10606.3|10603.5|10602.8|202
1597118100000|2020-08-11 03:55:00|10603.4|10602.7|10604|10603.3|10604.6|10603.9|10602.7|10602|223
1597118400000|2020-08-11 04:00:00|10603.9|10603.2|10604|10603|10604.2|10603.5|10603.1|10602.3|183
1597118700000|2020-08-11 04:05:00|10603.9|10602.9|10605.7|10605|10606.5|10605.8|10603.4|10602.4|277
1597119000000|2020-08-11 04:10:00|10605.8|10605.1|10605.2|10604.5|10606.3|10605.4|10604.8|10603.9|195
1597119300000|2020-08-11 04:15:00|10605.1|10604.4|10606.1|10605.4|10606.4|10605.7|10604.9|10604|179
1597119600000|2020-08-11 04:20:00|10606.2|10605.5|10609.5|10608.5|10609.5|10608.6|10606.1|10605.4|264
1597119900000|2020-08-11 04:25:00|10609.2|10608.4|10608.7|10608|10609.6|10608.8|10608.5|10607.8|109
1597120200000|2020-08-11 04:30:00|10608.6|10607.9|10608|10607|10609|10608.3|10606.4|10605.7|269
1597120500000|2020-08-11 04:35:00|10607.8|10607.1|10608.2|10607.5|10609|10608.2|10607.5|10606.7|198
1597120800000|2020-08-11 04:40:00|10608.3|10607.6|10607|10606.3|10608.3|10607.6|10606.9|10606.1|149
1597121100000|2020-08-11 04:45:00|10607.1|10606.4|10608.4|10607.7|10608.6|10607.8|10607|10606.2|176
1597121400000|2020-08-11 04:50:00|10608.3|10607.6|10607.1|10606.4|10608.9|10608.2|10607|10606.2|142
1597121700000|2020-08-11 04:55:00|10607.2|10606.5|10608.1|10607.4|10608.3|10607.6|10606.5|10605.8|125
1597122000000|2020-08-11 05:00:00|10608.2|10607.5|10610.2|10609.5|10610.3|10609.6|10608.1|10607.4|182
1597122300000|2020-08-11 05:05:00|10610.1|10609.4|10613.9|10613.2|10614|10613.3|10610|10609.3|235
1597122600000|2020-08-11 05:10:00|10614|10613.3|10611.6|10610.9|10615|10614.1|10610.9|10610.2|216
1597122900000|2020-08-11 05:15:00|10611.5|10610.8|10612.1|10611.4|10613|10612.3|10611.5|10610.6|239
1597123200000|2020-08-11 05:20:00|10612.2|10611.5|10610.5|10609.8|10612.3|10611.6|10610.4|10609.5|211
1597123500000|2020-08-11 05:25:00|10610.6|10609.9|10611.1|10610.4|10611.2|10610.5|10608.9|10608.1|161
1597123800000|2020-08-11 05:30:00|10611.2|10610.5|10611.6|10610.9|10612.2|10611.5|10611.1|10610.4|221
1597124100000|2020-08-11 05:35:00|10611.5|10610.8|10612.5|10611.8|10612.8|10612.1|10611.1|10610.4|187
1597124400000|2020-08-11 05:40:00|10612.7|10612|10615.3|10614.6|10616.2|10615.5|10612.4|10611.7|326
1597124700000|2020-08-11 05:45:00|10615.2|10614.5|10612.4|10611.7|10616.6|10615.9|10612.3|10611.6|262
1597125000000|2020-08-11 05:50:00|10612.3|10611.6|10613.5|10612.8|10613.8|10612.9|10611.5|10610.8|304
1597125300000|2020-08-11 05:55:00|10613.6|10612.9|10612.9|10611.9|10615.3|10614.6|10612.7|10611.7|286
1597125600000|2020-08-11 06:00:00|10613.1|10612.1|10609.8|10609.1|10613.2|10612.5|10609.7|10608.9|410
1597125900000|2020-08-11 06:05:00|10609.7|10609|10609.7|10609|10610.7|10610|10609.2|10608.4|457
1597126200000|2020-08-11 06:10:00|10609.9|10608.9|10612.1|10611.4|10613.6|10612.7|10609.2|10608.4|482
1597126500000|2020-08-11 06:15:00|10612.2|10611.5|10612.1|10611.1|10613.9|10613.2|10611.8|10611|419
1597126800000|2020-08-11 06:20:00|10612.2|10611.2|10614.5|10613.8|10614.6|10613.9|10611.7|10611|368
1597127100000|2020-08-11 06:25:00|10614.7|10614|10620.3|10619.3|10622.8|10621.9|10614.2|10613.3|512
1597127400000|2020-08-11 06:30:00|10620.2|10619.5|10615.6|10614.6|10620.8|10620|10615|10614.2|496
1597127700000|2020-08-11 06:35:00|10615.5|10614.8|10616.3|10615.3|10617.4|10616.5|10615.4|10614.6|353
1597128000000|2020-08-11 06:40:00|10616.2|10615.2|10617.9|10616.9|10618.5|10617.7|10615.7|10614.9|283
1597128300000|2020-08-11 06:45:00|10617.8|10617.1|10619.2|10618.5|10620.8|10620.1|10617.7|10616.9|400
1597128600000|2020-08-11 06:50:00|10619.1|10618.4|10620|10619|10620.9|10620.1|10618.4|10617.5|450
1597128900000|2020-08-11 06:55:00|10619.9|10619.2|10617.4|10616.4|10620.6|10619.9|10617.1|10616.3|464
1597129200000|2020-08-11 07:00:00|10617.2|10616.5|10621|10620.3|10624.5|10623.7|10616.6|10615.9|625
1597129500000|2020-08-11 07:05:00|10620.9|10620.2|10621.3|10620.3|10621.5|10620.7|10619.4|10618.5|443
1597129800000|2020-08-11 07:10:00|10621.4|10620.4|10621|10620|10623.7|10622.7|10619.9|10619.1|465
1597130100000|2020-08-11 07:15:00|10620.9|10620.2|10621.8|10621.1|10623|10622.1|10620|10619.2|427
1597130400000|2020-08-11 07:20:00|10621.9|10621.2|10620.5|10619.8|10622.5|10621.6|10620|10619.1|319
1597130700000|2020-08-11 07:25:00|10620.6|10619.9|10619.6|10618.6|10620.7|10620|10616.7|10616|429
1597131000000|2020-08-11 07:30:00|10619.7|10618.7|10618.9|10618.2|10619.8|10619.1|10617.3|10616.4|489
1597131300000|2020-08-11 07:35:00|10618.6|10617.9|10616.3|10615.6|10618.7|10618|10615.8|10615.1|510
1597131600000|2020-08-11 07:40:00|10616.2|10615.5|10620.1|10619.4|10622.1|10621.3|10615.1|10614.2|634
1597131900000|2020-08-11 07:45:00|10620.3|10619.6|10617.3|10616.6|10620.3|10619.6|10617.2|10616.4|495
1597132200000|2020-08-11 07:50:00|10617.4|10616.7|10615.3|10614.3|10617.9|10617.1|10614.1|10613.2|495
1597132500000|2020-08-11 07:55:00|10615.2|10614.2|10613.3|10612.6|10615.5|10614.5|10611.6|10610.8|474
1597132800000|2020-08-11 08:00:00|10613.2|10612.5|10610|10609.3|10613.4|10612.7|10608.1|10607.4|457
1597133100000|2020-08-11 08:05:00|10610.1|10609.4|10611.4|10610.4|10613.9|10613|10610.1|10609.4|634
1597133400000|2020-08-11 08:10:00|10611.5|10610.5|10607.6|10606.9|10611.7|10610.9|10606.5|10605.8|744
1597133700000|2020-08-11 08:15:00|10607.7|10607|10608.3|10607.6|10610.8|10610|10607.6|10606.8|562
1597134000000|2020-08-11 08:20:00|10608.2|10607.5|10607.7|10607|10610.2|10609.4|10606.1|10605.4|612
1597134300000|2020-08-11 08:25:00|10607.8|10607.1|10610.5|10609.8|10611.9|10611.2|10607.8|10607.1|542
1597134600000|2020-08-11 08:30:00|10610.7|10610|10611.7|10610.7|10613|10612|10609.9|10609.2|462
1597134900000|2020-08-11 08:35:00|10611.6|10610.6|10612.7|10612|10613.7|10612.8|10610.7|10610|394
1597135200000|2020-08-11 08:40:00|10612.6|10611.9|10614.5|10613.8|10615.1|10614.4|10612.4|10611.7|428
1597135500000|2020-08-11 08:45:00|10614.6|10613.6|10615.7|10615|10616.9|10615.9|10614.6|10613.6|318
1597135800000|2020-08-11 08:50:00|10615.8|10614.7|10612.1|10611.1|10615.8|10615|10611.9|10611|507
1597136100000|2020-08-11 08:55:00|10612.2|10611.2|10610.6|10609.6|10612.2|10611.5|10610.4|10609.6|383
1597136400000|2020-08-11 09:00:00|10610.7|10610|10607.8|10606.8|10612.7|10612|10607.3|10606.5|620
1597136700000|2020-08-11 09:05:00|10607.7|10606.7|10610.8|10609.8|10611.3|10610.6|10607.7|10606.7|430
1597137000000|2020-08-11 09:10:00|10610.7|10609.7|10610.6|10609.6|10612|10611.3|10609.8|10609.1|382
1597137300000|2020-08-11 09:15:00|10610.5|10609.5|10605.1|10604.4|10612|10611.3|10604.8|10604|500
1597137600000|2020-08-11 09:20:00|10604.9|10604.2|10606.1|10605.1|10606.1|10605.3|10602.8|10602.1|424
1597137900000|2020-08-11 09:25:00|10606.2|10605.2|10606.1|10605.4|10607.1|10606.4|10605|10604.2|415
1597138200000|2020-08-11 09:30:00|10606.2|10605.5|10606.8|10605.8|10608.3|10607.4|10603.7|10602.8|563
1597138500000|2020-08-11 09:35:00|10606.9|10605.9|10607.6|10606.9|10608.4|10607.7|10605.4|10604.6|499
1597138800000|2020-08-11 09:40:00|10607.7|10607|10608.9|10607.9|10610.8|10610|10607.6|10606.9|387
1597139100000|2020-08-11 09:45:00|10609|10608|10611.3|10610.6|10612|10611.2|10609|10608|350
1597139400000|2020-08-11 09:50:00|10611.4|10610.7|10611.2|10610.2|10612.3|10611.3|10610.2|10609.4|433
1597139700000|2020-08-11 09:55:00|10611.3|10610.6|10608.1|10607.1|10612.6|10611.9|10608.1|10607.1|434
1597140000000|2020-08-11 10:00:00|10607.5|10606.8|10607.2|10606.2|10608.3|10607.3|10606.2|10605.5|376
1597140300000|2020-08-11 10:05:00|10607|10606.3|10607.7|10606.7|10609.4|10608.7|10605.6|10604.8|435
1597140600000|2020-08-11 10:10:00|10607.6|10606.9|10607.7|10606.7|10608.3|10607.5|10605.4|10604.6|401
1597140900000|2020-08-11 10:15:00|10607.8|10606.8|10607.7|10607|10611.2|10610.3|10607.6|10606.8|506
1597141200000|2020-08-11 10:20:00|10607.6|10606.9|10609.6|10608.6|10611.2|10610.4|10607.5|10606.6|404
1597141500000|2020-08-11 10:25:00|10609.5|10608.5|10608.3|10607.6|10610|10609.1|10607.9|10607.1|263
1597141800000|2020-08-11 10:30:00|10608.4|10607.7|10605.6|10604.9|10608.8|10608|10605.2|10604.3|305
1597142100000|2020-08-11 10:35:00|10605.7|10605|10606.1|10605.4|10607|10606.3|10604.1|10603.4|427
1597142400000|2020-08-11 10:40:00|10606|10605.3|10607.4|10606.4|10608.6|10607.8|10605.6|10604.7|387
1597142700000|2020-08-11 10:45:00|10607.3|10606.6|10612|10611.3|10612.2|10611.4|10606.4|10605.6|431
1597143000000|2020-08-11 10:50:00|10612.1|10611.4|10613.9|10612.9|10614.7|10613.8|10611.1|10610.2|501
1597143300000|2020-08-11 10:55:00|10613.6|10612.8|10612.7|10611.7|10614.5|10613.6|10611.3|10610.5|388
1597143600000|2020-08-11 11:00:00|10612.8|10611.8|10614.9|10614.2|10616.4|10615.6|10612.6|10611.7|431
1597143900000|2020-08-11 11:05:00|10614.8|10614.1|10612.5|10611.8|10615.2|10614.5|10611.3|10610.6|309
1597144200000|2020-08-11 11:10:00|10612.6|10611.9|10609.2|10608.5|10613.2|10612.5|10608.6|10607.9|387
1597144500000|2020-08-11 11:15:00|10609.3|10608.3|10610|10609.3|10610.4|10609.6|10608.5|10607.7|350
1597144800000|2020-08-11 11:20:00|10609.9|10609.2|10610.4|10609.4|10610.4|10609.6|10608.6|10607.9|274
1597145100000|2020-08-11 11:25:00|10610.5|10609.5|10609.9|10608.9|10613.4|10612.4|10609.9|10608.9|351
1597145400000|2020-08-11 11:30:00|10610|10609|10607|10606.3|10610|10609|10606.8|10606|478
1597145700000|2020-08-11 11:35:00|10606.9|10606.2|10605.5|10604.8|10607.4|10606.6|10605.1|10604.3|415
1597146000000|2020-08-11 11:40:00|10605.4|10604.7|10605.4|10604.7|10606.9|10606|10604.5|10603.8|411
1597146300000|2020-08-11 11:45:00|10605.5|10604.8|10601.2|10600.5|10605.6|10604.8|10600.9|10600.2|359
1597146600000|2020-08-11 11:50:00|10601.1|10600.4|10600.8|10600.1|10601.5|10600.8|10598.3|10597.6|470
1597146900000|2020-08-11 11:55:00|10600.9|10600.2|10603.2|10602.5|10604.5|10603.6|10599.7|10599|639
1597147200000|2020-08-11 12:00:00|10603.3|10602.6|10601.9|10601.2|10607.3|10606.6|10601.6|10600.9|634
1597147500000|2020-08-11 12:05:00|10601.8|10601.1|10602.4|10601.7|10603.9|10603.2|10601.7|10601|390
1597147800000|2020-08-11 12:10:00|10602.2|10601.5|10604.9|10604.2|10606.8|10605.9|10601.9|10601.1|358
1597148100000|2020-08-11 12:15:00|10604.8|10604.1|10600.2|10599.5|10605.5|10604.8|10599.7|10599|327
1597148400000|2020-08-11 12:20:00|10600.6|10599.9|10599.7|10599|10602.1|10601.4|10598.7|10598|568
1597148700000|2020-08-11 12:25:00|10599.6|10598.9|10602.8|10600.9|10603|10601.6|10599.5|10598.5|520
1597149000000|2020-08-11 12:30:00|10603|10601.3|10604.4|10603.7|10606.5|10605.8|10601|10599.5|693
1597149300000|2020-08-11 12:35:00|10604.3|10603.6|10600.5|10599.8|10604.4|10603.7|10599.3|10598.4|754
1597149600000|2020-08-11 12:40:00|10600.4|10599.7|10598.7|10598|10602.5|10601.8|10597.9|10597.1|639
1597149900000|2020-08-11 12:45:00|10598.8|10598.1|10600.3|10599.6|10601.4|10600.7|10593.4|10592.5|894
1597150200000|2020-08-11 12:50:00|10600.2|10599.5|10595.8|10595.1|10603.3|10602.5|10594.6|10593.7|937
1597150500000|2020-08-11 12:55:00|10595.7|10595|10597.7|10596.7|10599.3|10598.3|10595.2|10594.2|592
1597150800000|2020-08-11 13:00:00|10597.6|10596.6|10604.9|10603.9|10605.8|10605|10597.3|10596.4|867
1597151100000|2020-08-11 13:05:00|10604.7|10603.7|10611|10610|10612.6|10611.9|10604.1|10603.3|1137
1597151400000|2020-08-11 13:10:00|10611.1|10610.1|10618.7|10617.7|10620.2|10619.2|10609.6|10608.8|1122
1597151700000|2020-08-11 13:15:00|10618.8|10617.8|10614.5|10613.5|10619|10618|10612.8|10612|959
1597152000000|2020-08-11 13:20:00|10614.4|10613.4|10614.7|10613.7|10617.7|10616.7|10613.9|10613.1|870
1597152300000|2020-08-11 13:25:00|10614.9|10614|10616.5|10615.5|10617.6|10616.7|10614.4|10613.6|734
1597152600000|2020-08-11 13:30:00|10616.6|10615.6|10630.7|10629.7|10632.5|10631.5|10616.5|10615.5|1018
1597152900000|2020-08-11 13:35:00|10630.6|10629.6|10634.9|10634.2|10637.4|10636.4|10629.3|10628.6|1009
1597153200000|2020-08-11 13:40:00|10635.3|10634.6|10630|10629|10637.3|10636.5|10626.2|10625.3|1000
1597153500000|2020-08-11 13:45:00|10630.1|10629.1|10636.2|10635.5|10638.4|10637.5|10629.4|10628.4|911
1597153800000|2020-08-11 13:50:00|10636.4|10635.4|10634.3|10633.6|10637|10636.1|10632.5|10631.5|910
1597154100000|2020-08-11 13:55:00|10634.4|10633.7|10636.5|10635.5|10637.3|10636.4|10630.6|10629.7|859
1597154400000|2020-08-11 14:00:00|10636.6|10635.9|10636.7|10636|10639.1|10638.3|10634.4|10633.7|913
1597154700000|2020-08-11 14:05:00|10636.8|10636.1|10637.2|10636.2|10639.6|10638.8|10636.4|10635.5|760
1597155000000|2020-08-11 14:10:00|10637.1|10636.1|10640.2|10639.2|10640.2|10639.2|10636.2|10635.2|688
1597155300000|2020-08-11 14:15:00|10640.3|10639.3|10643.7|10642.7|10644.6|10643.6|10638.7|10637.8|647
1597155600000|2020-08-11 14:20:00|10643.8|10642.8|10639.6|10638.6|10644.7|10643.8|10638.4|10637.5|675
1597155900000|2020-08-11 14:25:00|10639.4|10638.4|10642.7|10642|10642.9|10642|10638.4|10637.6|771
1597156200000|2020-08-11 14:30:00|10643|10642.3|10642.2|10641.5|10645.3|10644.5|10642.1|10641.2|800
1597156500000|2020-08-11 14:35:00|10642.3|10641.6|10643.4|10642.7|10644.8|10644.1|10640.9|10640.1|577
1597156800000|2020-08-11 14:40:00|10643.5|10642.8|10642.1|10641.4|10645.2|10644.2|10642|10641.2|663
1597157100000|2020-08-11 14:45:00|10642|10641.3|10642.1|10641.1|10644.9|10644|10641.8|10641|743
1597157400000|2020-08-11 14:50:00|10642.2|10641.2|10637.1|10636.4|10642.3|10641.3|10635|10634.3|752
1597157700000|2020-08-11 14:55:00|10637.2|10636.5|10644.7|10643.7|10647.1|10646.2|10637|10636.3|918
1597158000000|2020-08-11 15:00:00|10644.6|10643.6|10645.6|10644.6|10648.5|10647.8|10641.9|10640.9|873
1597158300000|2020-08-11 15:05:00|10645.4|10644.4|10645.2|10644.5|10648.1|10647.4|10643.9|10643|589
1597158600000|2020-08-11 15:10:00|10645.4|10644.7|10646.3|10645.6|10647.8|10647|10644.9|10644|671
1597158900000|2020-08-11 15:15:00|10646.2|10645.5|10647.8|10646.8|10648.4|10647.7|10645.8|10645|507
1597159200000|2020-08-11 15:20:00|10647.7|10647|10648.9|10648.2|10650.5|10649.8|10646|10645.2|519
1597159500000|2020-08-11 15:25:00|10649|10648.3|10649.4|10648.7|10650.3|10649.6|10647.7|10647|525
1597159800000|2020-08-11 15:30:00|10649.6|10648.9|10649.3|10648.6|10650.1|10649.4|10648|10647.3|526
1597160100000|2020-08-11 15:35:00|10649.4|10648.7|10648.2|10647.5|10649.5|10648.8|10645.3|10644.5|535
1597160400000|2020-08-11 15:40:00|10648.1|10647.4|10649.7|10649|10650.3|10649.5|10646.4|10645.6|409
1597160700000|2020-08-11 15:45:00|10649.6|10648.9|10654.5|10653.8|10655.1|10654.4|10648.6|10647.8|603
1597161000000|2020-08-11 15:50:00|10654.6|10653.9|10654|10653.3|10654.9|10654.2|10651.6|10650.9|483
1597161300000|2020-08-11 15:55:00|10653.9|10653.2|10656.6|10655.9|10658|10657.3|10652.3|10651.6|550
1597161600000|2020-08-11 16:00:00|10656.7|10656|10656.4|10655.7|10658|10657.3|10655.3|10654.6|394
1597161900000|2020-08-11 16:05:00|10656.6|10655.9|10655.1|10654.1|10657.1|10656.4|10653.5|10652.7|440
1597162200000|2020-08-11 16:10:00|10654.9|10653.9|10654.2|10653.5|10657.2|10656.5|10654|10653.3|300
1597162500000|2020-08-11 16:15:00|10654.3|10653.3|10653.8|10653.1|10655.9|10655.2|10653.6|10652.9|302
1597162800000|2020-08-11 16:20:00|10653.7|10653|10650.1|10649.4|10654.4|10653.7|10648.9|10648.2|354
1597163100000|2020-08-11 16:25:00|10650.2|10649.5|10650.8|10649.8|10652.1|10651.4|10648.9|10648.1|330
1597163400000|2020-08-11 16:30:00|10650.9|10649.9|10651.6|10650.9|10652.8|10652.1|10650.5|10649.7|406
1597163700000|2020-08-11 16:35:00|10651.7|10651|10650|10649.3|10651.9|10651.2|10649.9|10649.1|380
1597164000000|2020-08-11 16:40:00|10650.3|10649.6|10649.7|10649|10651.7|10651|10649.4|10648.7|404
1597164300000|2020-08-11 16:45:00|10649.6|10648.9|10648.7|10648|10650.9|10650|10648.4|10647.7|315
1597164600000|2020-08-11 16:50:00|10649|10648.3|10649.7|10649|10650.9|10649.9|10648.3|10647.6|309
1597164900000|2020-08-11 16:55:00|10649.8|10649.1|10654.8|10654.1|10655|10654.3|10649.7|10649|503
1597165200000|2020-08-11 17:00:00|10654.7|10654|10654.6|10653.9|10655.9|10655.2|10652.8|10652|352
1597165500000|2020-08-11 17:05:00|10654.5|10653.8|10654.4|10653.7|10656.4|10655.5|10653.8|10653.1|370
1597165800000|2020-08-11 17:10:00|10654.5|10653.8|10655.1|10654.4|10656.4|10655.7|10654|10653.3|521
1597166100000|2020-08-11 17:15:00|10655|10654.3|10655.9|10655.2|10657.2|10656.5|10654.9|10654.2|504
1597166400000|2020-08-11 17:20:00|10656|10655.3|10657.7|10657|10658.8|10658.1|10655.3|10654.6|461
1597166700000|2020-08-11 17:25:00|10657.8|10657.1|10657.3|10656.6|10658.3|10657.6|10656.2|10655.4|311
1597167000000|2020-08-11 17:30:00|10657.2|10656.5|10659.8|10659.1|10660|10659.3|10657|10656.2|350
1597167300000|2020-08-11 17:35:00|10659.9|10659.2|10658.3|10657.6|10660.1|10659.4|10658.1|10657.4|322
1597167600000|2020-08-11 17:40:00|10658.2|10657.5|10656.1|10655.4|10659.1|10658.2|10656|10655.3|339
1597167900000|2020-08-11 17:45:00|10656.2|10655.5|10656.9|10656.2|10657.6|10656.9|10655.9|10655.2|296
1597168200000|2020-08-11 17:50:00|10656.8|10656.1|10658.3|10657.6|10658.9|10658.2|10656.6|10655.9|310
1597168500000|2020-08-11 17:55:00|10658.5|10657.8|10659.2|10658.5|10660.2|10659.5|10657|10656.3|464
1597168800000|2020-08-11 18:00:00|10659.3|10658.6|10659.3|10658.6|10660.4|10659.6|10658.5|10657.8|391
1597169100000|2020-08-11 18:05:00|10659.2|10658.5|10659.2|10658.5|10660.6|10659.8|10657.9|10657.2|299
1597169400000|2020-08-11 18:10:00|10659.3|10658.6|10659.9|10659.2|10660.6|10659.9|10658.5|10657.8|258
1597169700000|2020-08-11 18:15:00|10659.7|10659|10657.9|10657.2|10660.3|10659.4|10657.9|10657.1|289
1597170000000|2020-08-11 18:20:00|10658.2|10657.5|10660.2|10659.5|10660.3|10659.6|10657.9|10657.2|298
1597170300000|2020-08-11 18:25:00|10660.1|10659.4|10664.2|10663.5|10664.4|10663.6|10659.7|10659|458
1597170600000|2020-08-11 18:30:00|10664.1|10663.4|10663.9|10663.2|10665.2|10664.5|10662.8|10662.1|311
1597170900000|2020-08-11 18:35:00|10664|10663.3|10666.3|10665.6|10669.1|10668.1|10664|10663.2|464
1597171200000|2020-08-11 18:40:00|10666.1|10665.4|10667.4|10666.7|10668.7|10668|10664.4|10663.7|364
1597171500000|2020-08-11 18:45:00|10667.3|10666.6|10667.4|10666.7|10668.7|10668|10666.1|10665.3|310
1597171800000|2020-08-11 18:50:00|10667|10666.3|10665.5|10664.8|10667.1|10666.3|10663.9|10663.1|269
1597172100000|2020-08-11 18:55:00|10665.3|10664.6|10666.4|10665.7|10667|10666.2|10665.2|10664.5|287
1597172400000|2020-08-11 19:00:00|10666.5|10665.8|10667.9|10666.9|10668.2|10667.5|10665.7|10665|377
1597172700000|2020-08-11 19:05:00|10667.7|10667|10666.6|10665.9|10667.7|10667|10665.5|10664.7|514
1597173000000|2020-08-11 19:10:00|10666.9|10666.2|10661|10660.3|10667.1|10666.4|10660.5|10659.7|433
1597173300000|2020-08-11 19:15:00|10661.1|10660.4|10654.7|10654|10662.1|10661.3|10653.3|10652.6|623
1597173600000|2020-08-11 19:20:00|10654.6|10653.9|10653.2|10652.5|10655.6|10654.8|10652.1|10651.4|531
1597173900000|2020-08-11 19:25:00|10653.1|10652.4|10652.7|10652|10653.1|10652.4|10651.5|10650.8|335
1597174200000|2020-08-11 19:30:00|10652.8|10651.8|10658.7|10657.7|10658.7|10657.7|10652.2|10651.2|453
1597174500000|2020-08-11 19:35:00|10658.6|10657.6|10658|10657|10658.7|10657.7|10656.6|10655.9|428
1597174800000|2020-08-11 19:40:00|10657.8|10657.1|10657.7|10657|10658.3|10657.6|10657.3|10656.4|342
1597175100000|2020-08-11 19:45:00|10657.8|10656.8|10655.4|10654.7|10659.1|10658.3|10655.4|10654.5|265
1597175400000|2020-08-11 19:50:00|10655.5|10654.8|10653.8|10653.1|10656|10655.2|10650.6|10649.8|470
1597175700000|2020-08-11 19:55:00|10653.7|10653|10652.1|10651.1|10654.6|10653.7|10651.8|10651.1|390
1597176000000|2020-08-11 20:00:00|10652|10651.4|10650.5|10649.5|10654.9|10654.1|10649.8|10648.8|398
1597176300000|2020-08-11 20:05:00|10650.4|10649.4|10649.5|10648.5|10651.5|10650.5|10647.8|10647.1|515
1597176600000|2020-08-11 20:10:00|10649.2|10648.7|10644.6|10643.6|10649.7|10648.9|10643|10642.1|585
1597176900000|2020-08-11 20:15:00|10644.5|10643.8|10652.4|10651.4|10653|10652|10644.5|10643.6|337
1597177200000|2020-08-11 20:20:00|10652.2|10651.2|10651.3|10650.3|10652.5|10651.5|10649.5|10648.6|227
1597177500000|2020-08-11 20:25:00|10651.4|10650.4|10651.7|10650.7|10652.2|10651.2|10650.3|10649.3|195
1597177800000|2020-08-11 20:30:00|10651.6|10650.6|10650.9|10649.9|10652.2|10651.3|10650.4|10649.4|163
1597178100000|2020-08-11 20:35:00|10651|10650|10652.2|10651.2|10652.3|10651.3|10651|10650|162
1597178400000|2020-08-11 20:40:00|10652.1|10651.1|10651.5|10650.5|10652.4|10651.4|10651|10650.1|105
1597178700000|2020-08-11 20:45:00|10651.7|10650.7|10650.5|10649.5|10652|10651|10650.2|10649.2|163
1597179000000|2020-08-11 20:50:00|10650.4|10649.4|10650.3|10649.3|10651.1|10650.1|10650.2|10649.2|144
1597179300000|2020-08-11 20:55:00|10650.2|10649.2|10649.6|10648.6|10651.1|10650.1|10649.4|10647.7|282
1597179600000|2020-08-11 21:00:00|10651.2|10648.8|10655.2|10651.6|10655.4|10651.6|10650.4|10647.8|69
1597179900000|2020-08-11 21:05:00|10655.3|10651|10654.9|10649.6|10656.8|10651.8|10653|10648|189
1597180200000|2020-08-11 21:10:00|10653.8|10649.9|10655.3|10649.3|10656.8|10650.8|10653|10648.6|186
1597180500000|2020-08-11 21:15:00|10655.4|10649.4|10655.3|10649.3|10656.7|10652|10653.3|10648.1|318
1597180800000|2020-08-11 21:20:00|10654.8|10650|10653.9|10649.9|10655.1|10650.5|10653.3|10648.5|346
1597181100000|2020-08-11 21:25:00|10654.1|10650|10654.3|10649.7|10655|10650.6|10653.7|10649.3|165
1597181400000|2020-08-11 21:30:00|10654.5|10650.1|10653.9|10650.1|10655|10650.6|10653.2|10648.6|292
1597181700000|2020-08-11 21:35:00|10654|10650.3|10655.1|10649.9|10656.3|10650.4|10653.3|10648.9|256
1597182000000|2020-08-11 21:40:00|10655|10649.8|10655.7|10649.7|10655.8|10650.1|10654.8|10649.1|275
1597182300000|2020-08-11 21:45:00|10655.5|10649.8|10655.2|10650.4|10655.9|10651|10654.5|10649.5|452
1597182600000|2020-08-11 21:50:00|10655|10650.2|10654.8|10650.6|10655.6|10650.9|10654|10649.3|471
1597182900000|2020-08-11 21:55:00|10654.7|10650.5|10654.1|10650.8|10655.3|10651|10653.9|10650|316
1597183200000|2020-08-11 22:00:00|10653.9|10650.5|10652.8|10651|10654.4|10651.8|10652|10649.7|683
1597183500000|2020-08-11 22:05:00|10652.7|10650.9|10648.8|10647.8|10652.8|10651.1|10648.4|10647|626
1597183800000|2020-08-11 22:10:00|10649|10647.5|10651|10649.5|10651.7|10650.1|10649|10647.5|317
1597184100000|2020-08-11 22:15:00|10651.1|10649.4|10650.5|10649.5|10651.6|10650.5|10649.6|10648.6|158
1597184400000|2020-08-11 22:20:00|10650.4|10649.4|10649.8|10648.8|10650.7|10649.6|10649.4|10648.4|149
1597184700000|2020-08-11 22:25:00|10649.5|10648.5|10649.2|10648.2|10650.2|10648.9|10648.8|10647.8|173
1597185000000|2020-08-11 22:30:00|10649|10648|10648.2|10647.2|10649.7|10648.7|10648.1|10647.1|262
1597185300000|2020-08-11 22:35:00|10648.1|10647.1|10646.4|10645.4|10648.2|10647.2|10645.9|10644.6|334
1597185600000|2020-08-11 22:40:00|10646.3|10645.3|10645.2|10644.2|10646.3|10645.3|10644.7|10643.7|215
1597185900000|2020-08-11 22:45:00|10645.1|10644.1|10646.5|10645.5|10647.1|10646.1|10644.7|10643.7|225
1597186200000|2020-08-11 22:50:00|10646.6|10645.6|10647.8|10646.8|10648.2|10647.2|10646.4|10645.4|167
1597186500000|2020-08-11 22:55:00|10647.7|10646.7|10648.2|10647.2|10648.6|10647.6|10647.7|10646.7|168
1597186800000|2020-08-11 23:00:00|10648.1|10647.4|10650|10649|10650.2|10649.4|10648.1|10647.2|244
1597187100000|2020-08-11 23:05:00|10650.1|10649.1|10650.3|10649.3|10650.6|10649.7|10649.8|10648.8|153
1597187400000|2020-08-11 23:10:00|10650.4|10649.4|10652.1|10651.1|10652.1|10651.1|10649.8|10648.8|161
1597187700000|2020-08-11 23:15:00|10652|10651|10653.4|10652.4|10654.6|10653.6|10651.5|10650.5|305
1597188000000|2020-08-11 23:20:00|10653.3|10652.3|10652.6|10651.6|10653.5|10652.5|10651.6|10650.6|206
1597188300000|2020-08-11 23:25:00|10652.7|10651.7|10651.4|10650.4|10652.7|10651.7|10650.7|10649.7|172
1597188600000|2020-08-11 23:30:00|10651.5|10650.5|10649.1|10648.1|10652.8|10651.9|10649.1|10648.1|146
1597188900000|2020-08-11 23:35:00|10649.2|10648.2|10649.1|10648.1|10649.9|10648.9|10648.4|10647.4|158
1597189200000|2020-08-11 23:40:00|10649|10648|10650.4|10649.4|10650.8|10649.8|10648.7|10647.7|190
1597189500000|2020-08-11 23:45:00|10650.3|10649.3|10650.2|10649.2|10651.9|10651.1|10650.1|10649.2|328
1597189800000|2020-08-11 23:50:00|10650.3|10649.3|10652.6|10651.6|10654.1|10653.1|10650|10649.1|368
1597190100000|2020-08-11 23:55:00|10652.5|10651.8|10649.5|10648.8|10653.3|10652.4|10649.5|10648.8|251
1597190400000|2020-08-12 00:00:00|10649.7|10648.7|10651.9|10650.9|10652.5|10651.5|10646.4|10645.4|590
1597190700000|2020-08-12 00:05:00|10651.7|10650.7|10655|10654|10657|10656|10651.2|10650.2|660
1597191000000|2020-08-12 00:10:00|10654.9|10653.9|10656.6|10655.6|10657.5|10656.5|10654.2|10653.3|378
1597191300000|2020-08-12 00:15:00|10656.4|10655.7|10658.5|10657.8|10659.4|10658.5|10655.6|10654.7|357
1597191600000|2020-08-12 00:20:00|10658.7|10657.7|10657.1|10656.1|10658.7|10657.9|10656.7|10656|356
1597191900000|2020-08-12 00:25:00|10657.2|10656.2|10661.8|10660.8|10662.1|10661.1|10656|10655|392
1597192200000|2020-08-12 00:30:00|10661.7|10660.7|10663.1|10662.1|10665.8|10664.8|10661.3|10660.3|469
1597192500000|2020-08-12 00:35:00|10663.2|10662.2|10664.3|10663.3|10665.9|10665.1|10662.2|10661.4|601
1597192800000|2020-08-12 00:40:00|10664.4|10663.4|10665.3|10664.3|10667.5|10666.7|10662.7|10661.7|681
1597193100000|2020-08-12 00:45:00|10665.2|10664.2|10659.9|10659.2|10665.2|10664.4|10659.9|10658.9|551
1597193400000|2020-08-12 00:50:00|10660|10659.3|10657.4|10656.4|10663.1|10662.2|10657.4|10656.4|713
1597193700000|2020-08-12 00:55:00|10657.7|10656.7|10655.3|10654.3|10658.3|10657.3|10653.1|10652.3|691
1597194000000|2020-08-12 01:00:00|10655.2|10654.2|10653.1|10652.4|10655.2|10654.3|10653.1|10652.1|481
1597194300000|2020-08-12 01:05:00|10653.2|10652.5|10656.2|10655.5|10656.7|10655.9|10652.6|10651.7|494
1597194600000|2020-08-12 01:10:00|10656.3|10655.6|10657.2|10656.2|10658.4|10657.6|10656.2|10655.5|374
1597194900000|2020-08-12 01:15:00|10657.3|10656.3|10653.4|10652.7|10657.3|10656.3|10653.3|10652.6|468
1597195200000|2020-08-12 01:20:00|10653.3|10652.6|10653.7|10652.7|10654.8|10653.9|10651.8|10650.9|389
1597195500000|2020-08-12 01:25:00|10653.5|10652.8|10655.3|10654.6|10656.1|10655.3|10653.4|10652.7|396
1597195800000|2020-08-12 01:30:00|10655.1|10654.4|10653.9|10652.9|10655.2|10654.4|10652.5|10651.7|429
1597196100000|2020-08-12 01:35:00|10653.8|10652.8|10657.7|10656.7|10658|10657.2|10653.8|10652.8|466
1597196400000|2020-08-12 01:40:00|10657.8|10656.8|10659.8|10659.1|10660.1|10659.3|10657.4|10656.5|478
1597196700000|2020-08-12 01:45:00|10660.1|10659|10665.3|10664.3|10667.5|10666.5|10657.4|10656.6|789
1597197000000|2020-08-12 01:50:00|10665.2|10664.2|10663.5|10662.5|10665.4|10664.6|10662.2|10661.2|518
1597197300000|2020-08-12 01:55:00|10663.4|10662.4|10663.6|10662.6|10665.4|10664.4|10662.6|10661.6|438
1597197600000|2020-08-12 02:00:00|10663.7|10662.7|10670.4|10669.4|10672.2|10671.2|10663.4|10662.4|768
1597197900000|2020-08-12 02:05:00|10670.3|10669.3|10668.5|10667.5|10671.1|10670.4|10667.4|10666.4|850
1597198200000|2020-08-12 02:10:00|10668.2|10667.6|10666.3|10665.3|10668.7|10667.7|10665.5|10664.5|583
1597198500000|2020-08-12 02:15:00|10666.2|10665.2|10664.7|10663.7|10666.3|10665.3|10662.7|10661.8|465
1597198800000|2020-08-12 02:20:00|10664.8|10663.8|10667.5|10666.5|10671|10670|10664.8|10663.8|531
1597199100000|2020-08-12 02:25:00|10667.6|10666.6|10666.4|10665.4|10668.5|10667.5|10664.7|10663.7|452
1597199400000|2020-08-12 02:30:00|10666.3|10665.3|10664.1|10663.1|10666.4|10665.4|10662.8|10661.9|434
1597199700000|2020-08-12 02:35:00|10663.8|10662.8|10666.5|10665.5|10668.3|10667.3|10663.5|10662.6|347
1597200000000|2020-08-12 02:40:00|10666.4|10665.4|10668.5|10667.5|10669.2|10668.3|10665.5|10664.5|452
1597200300000|2020-08-12 02:45:00|10668.6|10667.6|10669.5|10668.5|10671.8|10670.9|10667.4|10666.4|437
1597200600000|2020-08-12 02:50:00|10669.6|10668.6|10673.2|10672.5|10673.9|10673.2|10669|10668.2|660
1597200900000|2020-08-12 02:55:00|10673.3|10672.3|10671.9|10671.2|10674.3|10673.4|10671.5|10670.5|555
1597201200000|2020-08-12 03:00:00|10672|10671|10673.3|10672.3|10673.6|10672.6|10669.9|10669|496
1597201500000|2020-08-12 03:05:00|10673.2|10672.2|10675|10674.3|10676.4|10675.5|10672.6|10671.6|588
1597201800000|2020-08-12 03:10:00|10675.1|10674.1|10673.9|10672.9|10675.4|10674.5|10673|10672.1|465
1597202100000|2020-08-12 03:15:00|10674|10673|10675.7|10675|10677.4|10676.5|10673.8|10672.9|484
1597202400000|2020-08-12 03:20:00|10675.8|10675.1|10675.2|10674.5|10676.1|10675.2|10674.3|10673.3|390
1597202700000|2020-08-12 03:25:00|10675.3|10674.6|10669.7|10668.7|10677.1|10676.3|10669.1|10668.3|635
1597203000000|2020-08-12 03:30:00|10669.6|10668.9|10667.9|10667.2|10670.4|10669.6|10667.7|10666.9|522
1597203300000|2020-08-12 03:35:00|10668|10667.3|10671|10670|10671|10670|10667.8|10667|331
1597203600000|2020-08-12 03:40:00|10671.1|10670.1|10674.9|10674.2|10675|10674.2|10670.9|10670|327
1597203900000|2020-08-12 03:45:00|10674.8|10674.1|10675.1|10674.1|10675.6|10674.8|10672.9|10672.1|337
1597204200000|2020-08-12 03:50:00|10675|10674.3|10674.2|10673.5|10676|10675.2|10674.1|10673.3|294
1597204500000|2020-08-12 03:55:00|10674.5|10673.6|10675.3|10674.6|10677.1|10676.4|10674.1|10673.3|363
1597204800000|2020-08-12 04:00:00|10675.2|10674.5|10676.1|10675.1|10677.3|10676.5|10675|10674.3|298
1597205100000|2020-08-12 04:05:00|10676|10675|10676.9|10676.2|10677.1|10676.4|10675.8|10675|309
1597205400000|2020-08-12 04:10:00|10677|10676.3|10677.8|10676.8|10678.3|10677.3|10675.8|10674.9|346
1597205700000|2020-08-12 04:15:00|10677.7|10676.7|10676.8|10676.1|10678|10677.3|10676.6|10675.9|275
1597206000000|2020-08-12 04:20:00|10676.9|10676.2|10678.6|10677.6|10679.1|10678.1|10675.9|10675.1|303
1597206300000|2020-08-12 04:25:00|10678.5|10677.8|10679.1|10678.4|10680.1|10679.4|10677.6|10676.8|416
1597206600000|2020-08-12 04:30:00|10679.2|10678.5|10679.5|10678.5|10680.1|10679.3|10677.2|10676.4|448
1597206900000|2020-08-12 04:35:00|10679.6|10678.6|10673.4|10672.4|10679.6|10678.6|10672.6|10671.6|454
1597207200000|2020-08-12 04:40:00|10673.5|10672.5|10674.9|10674.2|10675.2|10674.4|10672.9|10672.2|546
1597207500000|2020-08-12 04:45:00|10674.8|10674.1|10676.8|10676.1|10677.4|10676.6|10673.9|10673.2|391
1597207800000|2020-08-12 04:50:00|10676.9|10676.2|10676.8|10676.1|10678.9|10678|10676.4|10675.5|312
1597208100000|2020-08-12 04:55:00|10677|10676.3|10677.4|10676.4|10677.6|10676.8|10675.5|10674.8|336
1597208400000|2020-08-12 05:00:00|10677.6|10676.6|10677.2|10676.5|10678.6|10677.7|10676.5|10675.8|374
1597208700000|2020-08-12 05:05:00|10677.3|10676.6|10677.6|10676.9|10679|10678.2|10676.7|10675.8|382
1597209000000|2020-08-12 05:10:00|10677.7|10676.7|10675.8|10675.1|10677.8|10676.8|10675.8|10675|338
1597209300000|2020-08-12 05:15:00|10675.9|10675.2|10673.3|10672.6|10676.2|10675.4|10672.3|10671.6|464
1597209600000|2020-08-12 05:20:00|10673.6|10672.9|10674.3|10673.6|10675|10674.3|10673.2|10672.5|346
1597209900000|2020-08-12 05:25:00|10674.4|10673.7|10675.9|10674.9|10676.2|10675.3|10673.8|10673.1|254
1597210200000|2020-08-12 05:30:00|10675.8|10675.1|10674.2|10673.2|10676.1|10675.3|10673.5|10672.7|190
1597210500000|2020-08-12 05:35:00|10674|10673.3|10673.7|10673|10674.4|10673.6|10673|10672.2|246
1597210800000|2020-08-12 05:40:00|10673.6|10672.9|10672.7|10672|10674.1|10673.4|10672.6|10671.9|163
1597211100000|2020-08-12 05:45:00|10672.9|10672.2|10670.5|10669.8|10673.2|10672.5|10670.3|10669.5|280
1597211400000|2020-08-12 05:50:00|10670.6|10669.6|10669.9|10669.2|10671.2|10670.5|10667.9|10667.2|328
1597211700000|2020-08-12 05:55:00|10670|10669.3|10672.1|10671.1|10672.4|10671.7|10668.9|10667.9|345
1597212000000|2020-08-12 06:00:00|10672|10671|10674.3|10673.6|10674.5|10673.8|10672|10671|478
1597212300000|2020-08-12 06:05:00|10674.2|10673.5|10672.4|10671.4|10674.5|10673.6|10672.1|10671.1|526
1597212600000|2020-08-12 06:10:00|10672.3|10671.3|10674.2|10673.5|10674.5|10673.6|10672|10671.3|486
1597212900000|2020-08-12 06:15:00|10674.3|10673.6|10675.5|10674.5|10676.4|10675.5|10673|10672.2|459
1597213200000|2020-08-12 06:20:00|10675.4|10674.4|10674.6|10673.9|10677|10676.1|10674.2|10673.5|456
1597213500000|2020-08-12 06:25:00|10674.5|10673.8|10671|10670|10674.8|10673.9|10670.2|10669.2|507
1597213800000|2020-08-12 06:30:00|10670.9|10669.9|10670.7|10669.7|10672.8|10671.9|10670.5|10669.5|432
1597214100000|2020-08-12 06:35:00|10670.6|10669.6|10672.1|10671.1|10673.3|10672.3|10669.7|10668.9|500
1597214400000|2020-08-12 06:40:00|10672|10671.3|10674.4|10673.4|10674.9|10673.9|10671.4|10670.7|525
1597214700000|2020-08-12 06:45:00|10674.3|10673.3|10676.6|10675.6|10677.2|10676.3|10674.2|10673.3|477
1597215000000|2020-08-12 06:50:00|10676.5|10675.8|10678.2|10677.5|10678.9|10678.1|10676.4|10675.5|592
1597215300000|2020-08-12 06:55:00|10678.3|10677.6|10678.8|10677.8|10679.6|10678.8|10677.7|10676.7|559
1597215600000|2020-08-12 07:00:00|10678.9|10677.9|10678.1|10677.4|10679.5|10678.6|10677.3|10676.6|554
1597215900000|2020-08-12 07:05:00|10678.2|10677.5|10678.2|10677.5|10679.7|10679|10677.5|10676.7|403
1597216200000|2020-08-12 07:10:00|10678.4|10677.7|10677.5|10676.8|10679.6|10678.7|10677.1|10676.4|476
1597216500000|2020-08-12 07:15:00|10677.6|10676.9|10679.4|10678.7|10680.1|10679.4|10677.5|10676.8|401
1597216800000|2020-08-12 07:20:00|10679.5|10678.8|10678.3|10677.3|10680|10679.3|10677.6|10676.9|402
1597217100000|2020-08-12 07:25:00|10678.4|10677.4|10678.2|10677.2|10679.2|10678.4|10677.1|10676.2|436
1597217400000|2020-08-12 07:30:00|10678.3|10677.3|10676.7|10675.7|10679.5|10678.5|10675.1|10674.3|555
1597217700000|2020-08-12 07:35:00|10676.6|10675.9|10675.4|10674.4|10677.8|10677|10674.7|10673.9|589
1597218000000|2020-08-12 07:40:00|10675.5|10674.5|10680.2|10679.5|10682|10681.2|10675.4|10674.4|555
1597218300000|2020-08-12 07:45:00|10680.1|10679.4|10677.8|10676.8|10681.8|10681|10676.5|10675.7|676
1597218600000|2020-08-12 07:50:00|10677.7|10676.7|10681.8|10680.8|10682.3|10681.6|10677.1|10676.2|678
1597218900000|2020-08-12 07:55:00|10681.6|10680.6|10679.6|10678.6|10682.3|10681.5|10678.6|10677.8|669
1597219200000|2020-08-12 08:00:00|10679.5|10678.5|10682|10681.3|10683.4|10682.4|10678.5|10677.8|545
1597219500000|2020-08-12 08:05:00|10681.9|10681.2|10677.7|10677|10682.3|10681.4|10677|10676.3|518
1597219800000|2020-08-12 08:10:00|10677.5|10676.8|10679.7|10678.7|10681.2|10680.2|10677.2|10676.4|618
1597220100000|2020-08-12 08:15:00|10679.6|10678.9|10679.5|10678.8|10681.7|10681|10679.3|10678.3|600
1597220400000|2020-08-12 08:20:00|10679.4|10678.7|10679.8|10678.8|10680.9|10680.1|10679|10678.3|457
1597220700000|2020-08-12 08:25:00|10679.7|10678.7|10676.8|10675.8|10679.7|10678.8|10676|10675.2|494
1597221000000|2020-08-12 08:30:00|10676.9|10675.9|10675.4|10674.4|10677.2|10676.4|10674.5|10673.6|522
1597221300000|2020-08-12 08:35:00|10675.5|10674.5|10679.4|10678.7|10679.9|10678.9|10675.1|10674.1|443
1597221600000|2020-08-12 08:40:00|10679.3|10678.6|10680.8|10680.1|10681.2|10680.3|10678|10677.2|446
1597221900000|2020-08-12 08:45:00|10680.9|10680.2|10680.6|10679.6|10681.4|10680.5|10679.1|10678.4|517
1597222200000|2020-08-12 08:50:00|10680.5|10679.5|10679.6|10678.6|10681.3|10680.5|10679.1|10678.3|350
1597222500000|2020-08-12 08:55:00|10679.5|10678.8|10681.1|10680.1|10681.2|10680.2|10679.4|10678.5|416
1597222800000|2020-08-12 09:00:00|10680.9|10680.2|10682.1|10681.4|10683|10682|10680.4|10679.6|331
1597223100000|2020-08-12 09:05:00|10682|10681.3|10681.8|10681.1|10683.1|10682.2|10681.1|10680.2|279
1597223400000|2020-08-12 09:10:00|10681.9|10681.2|10679.8|10678.8|10682.2|10681.4|10679.1|10678.2|425
1597223700000|2020-08-12 09:15:00|10679.9|10678.9|10678.3|10677.3|10680.1|10679.2|10677.2|10676.2|584
1597224000000|2020-08-12 09:20:00|10678.1|10677.4|10678.3|10677.3|10680.7|10679.9|10677.5|10676.6|367
1597224300000|2020-08-12 09:25:00|10678.2|10677.5|10677.1|10676.4|10679.2|10678.3|10676.5|10675.7|424
1597224600000|2020-08-12 09:30:00|10677.2|10676.2|10676.5|10675.8|10677.8|10677|10674.9|10674.1|453
1597224900000|2020-08-12 09:35:00|10676.4|10675.7|10677.4|10676.4|10678.7|10678|10676.4|10675.7|388
1597225200000|2020-08-12 09:40:00|10677.2|10676.5|10678.3|10677.3|10679.3|10678.4|10676.7|10675.8|442
1597225500000|2020-08-12 09:45:00|10678.1|10677.4|10678.7|10678|10679.2|10678.5|10677.5|10676.7|390
1597225800000|2020-08-12 09:50:00|10678.8|10678.1|10679.8|10679.1|10681.1|10680.2|10678|10677.1|431
1597226100000|2020-08-12 09:55:00|10679.7|10679|10679.5|10678.5|10681.1|10680.3|10679.1|10678.3|396
1597226400000|2020-08-12 10:00:00|10679.4|10678.4|10681.2|10680.2|10682|10681.1|10679.2|10678.3|308
1597226700000|2020-08-12 10:05:00|10681.3|10680.3|10681.7|10681|10682.9|10682.1|10681.1|10680.1|314
1597227000000|2020-08-12 10:10:00|10681.8|10681.1|10684.5|10683.8|10684.6|10683.8|10681|10680.2|451
1597227300000|2020-08-12 10:15:00|10684.4|10683.7|10686.2|10685.5|10686.8|10686|10683.7|10683|336
1597227600000|2020-08-12 10:20:00|10686.3|10685.3|10688.8|10688.1|10689.3|10688.6|10686.1|10685.3|409
1597227900000|2020-08-12 10:25:00|10688.7|10688|10683.6|10682.9|10689|10688.2|10683.5|10682.7|438
1597228200000|2020-08-12 10:30:00|10683.7|10683|10682.7|10682|10685.3|10684.4|10682.1|10681.4|373
1597228500000|2020-08-12 10:35:00|10682.6|10681.9|10683.3|10682.3|10683.8|10682.9|10681.7|10681|360
1597228800000|2020-08-12 10:40:00|10683.4|10682.4|10685.7|10684.7|10685.8|10685|10683.1|10682.2|273
1597229100000|2020-08-12 10:45:00|10685.6|10684.6|10685.8|10685.1|10686.1|10685.2|10684.2|10683.3|342
1597229400000|2020-08-12 10:50:00|10685.7|10685|10683.8|10682.8|10686.2|10685.3|10682.9|10682|359
1597229700000|2020-08-12 10:55:00|10683.9|10682.9|10685.6|10684.9|10687|10686.2|10683.9|10682.9|442
1597230000000|2020-08-12 11:00:00|10685.5|10684.8|10686.7|10685.7|10687.5|10686.6|10684.4|10683.7|328
1597230300000|2020-08-12 11:05:00|10686.6|10685.6|10689.1|10688.1|10689.1|10688.3|10686.6|10685.6|262
1597230600000|2020-08-12 11:10:00|10689|10688|10688.2|10687.2|10689.3|10688.3|10687|10686.3|278
1597230900000|2020-08-12 11:15:00|10688.1|10687.1|10689.9|10688.9|10690|10689.1|10687|10686.2|337
1597231200000|2020-08-12 11:20:00|10690|10689.2|10692|10691|10692.7|10691.9|10688.7|10687.7|428
1597231500000|2020-08-12 11:25:00|10691.9|10690.9|10693.4|10692.4|10693.5|10692.7|10690.8|10690.1|389
1597231800000|2020-08-12 11:30:00|10693.5|10692.5|10695.8|10695.1|10696.5|10695.5|10692.9|10692|377
1597232100000|2020-08-12 11:35:00|10695.9|10694.9|10695.3|10694.3|10697.6|10696.7|10694.7|10693.9|372
1597232400000|2020-08-12 11:40:00|10695.2|10694.5|10696.4|10695.7|10696.7|10695.9|10694.3|10693.6|399
1597232700000|2020-08-12 11:45:00|10696.3|10695.6|10697.9|10697.2|10698.7|10697.7|10696.3|10695.5|431
1597233000000|2020-08-12 11:50:00|10697.8|10697.1|10696.9|10696.2|10698.1|10697.2|10695.9|10695.2|374
1597233300000|2020-08-12 11:55:00|10696.8|10696.1|10695.2|10694.2|10696.9|10696.2|10693.1|10692.4|449
1597233600000|2020-08-12 12:00:00|10695.4|10694.7|10697.3|10696.6|10698.6|10697.7|10694|10693.3|511
1597233900000|2020-08-12 12:05:00|10697.4|10696.4|10697.9|10697.2|10699.1|10698.2|10694.8|10694|560
1597234200000|2020-08-12 12:10:00|10698.1|10697.1|10697.8|10696.8|10698.2|10697.5|10696.5|10695.8|408
1597234500000|2020-08-12 12:15:00|10697.7|10696.7|10697|10696|10698.4|10697.5|10696.7|10695.9|392
1597234800000|2020-08-12 12:20:00|10696.8|10696.1|10696.2|10695.5|10698.2|10697.5|10695.9|10695.2|514
1597235100000|2020-08-12 12:25:00|10696.3|10695.3|10698.4|10692.4|10698.7|10697.2|10695.3|10691.6|564
1597235400000|2020-08-12 12:30:00|10698.5|10692.5|10698|10697.3|10702|10701.2|10697.3|10692.5|814
1597235700000|2020-08-12 12:35:00|10698.1|10697.4|10687|10686.3|10698.2|10697.5|10685.4|10684.5|1066
1597236000000|2020-08-12 12:40:00|10686.9|10686|10691.3|10690.3|10693|10692.1|10686.8|10685.9|820
1597236300000|2020-08-12 12:45:00|10690.8|10690.1|10690.5|10689.5|10692.2|10691.4|10687.6|10686.7|759
1597236600000|2020-08-12 12:50:00|10690.6|10689.6|10687.2|10686.2|10691.1|10690.3|10685.4|10684.7|530
1597236900000|2020-08-12 12:55:00|10686.9|10685.9|10678.8|10678.1|10687.3|10686.6|10676.3|10675.6|732
1597237200000|2020-08-12 13:00:00|10679|10678|10674.4|10673.7|10679|10678|10672.7|10671.8|914
1597237500000|2020-08-12 13:05:00|10674.3|10673.6|10674.7|10673.7|10678.5|10677.7|10673|10672.3|828
1597237800000|2020-08-12 13:10:00|10674.6|10673.6|10671.2|10670.5|10676.2|10675.2|10669.4|10668.5|801
1597238100000|2020-08-12 13:15:00|10671.4|10670.4|10673.6|10672.6|10674.6|10673.6|10669.5|10668.5|730
1597238400000|2020-08-12 13:20:00|10673.5|10672.5|10673.1|10672.1|10674|10673.2|10670.9|10670.1|718
1597238700000|2020-08-12 13:25:00|10673|10672|10673|10672|10675.8|10675.1|10671|10670.2|669
1597239000000|2020-08-12 13:30:00|10673.1|10672.1|10674.6|10673.9|10675|10674.1|10669.1|10668.4|802
1597239300000|2020-08-12 13:35:00|10674.7|10674|10678.2|10677.5|10678.8|10678|10674|10673.1|751
1597239600000|2020-08-12 13:40:00|10678.1|10677.4|10678.5|10677.5|10680.5|10679.6|10677.8|10677.1|583
1597239900000|2020-08-12 13:45:00|10678.6|10677.6|10672.2|10671.5|10679.2|10678.4|10670.2|10669.3|638
1597240200000|2020-08-12 13:50:00|10672.3|10671.6|10677.7|10676.7|10679|10678.3|10670.5|10669.7|656
1597240500000|2020-08-12 13:55:00|10677.8|10676.8|10682.8|10682.1|10682.8|10682.1|10676.3|10675.5|764
1597240800000|2020-08-12 14:00:00|10682.9|10682.2|10682|10681.3|10685.2|10684.3|10680.7|10679.8|744
1597241100000|2020-08-12 14:05:00|10681.9|10681.2|10686.1|10685.4|10687|10686.3|10681.9|10681.2|633
1597241400000|2020-08-12 14:10:00|10686.2|10685.5|10682.4|10681.7|10687.8|10687|10682.4|10681.5|718
1597241700000|2020-08-12 14:15:00|10682.5|10681.8|10682.4|10681.7|10684.7|10683.8|10682.3|10681.5|596
1597242000000|2020-08-12 14:20:00|10682.3|10681.6|10681.5|10680.8|10683.7|10683|10678.7|10678|719
1597242300000|2020-08-12 14:25:00|10681.6|10680.9|10684.2|10683.2|10685.9|10685.2|10681.4|10680.6|703
1597242600000|2020-08-12 14:30:00|10683.9|10683.1|10686.1|10685.1|10688.1|10687.4|10683.8|10683.1|727
1597242900000|2020-08-12 14:35:00|10686.2|10685.5|10689.2|10688.5|10690.1|10689.4|10685|10684.3|615
1597243200000|2020-08-12 14:40:00|10689.5|10688.8|10693.8|10692.8|10695.3|10694.6|10688.4|10687.6|676
1597243500000|2020-08-12 14:45:00|10693.7|10692.7|10695.8|10694.8|10696.3|10695.6|10693.1|10692.4|610
1597243800000|2020-08-12 14:50:00|10695.6|10694.9|10686.5|10685.8|10695.6|10694.9|10686.5|10685.6|716
1597244100000|2020-08-12 14:55:00|10686.9|10686.2|10689.5|10688.5|10691.3|10690.4|10681|10680.1|1210
1597244400000|2020-08-12 15:00:00|10689.4|10688.4|10697.5|10696.5|10697.9|10697.1|10688.9|10688.1|1090
1597244700000|2020-08-12 15:05:00|10697.6|10696.6|10696.1|10695.4|10698|10697.3|10695|10694.3|633
1597245000000|2020-08-12 15:10:00|10696.4|10695.7|10696.3|10695.3|10696.7|10695.9|10692.5|10691.8|601
1597245300000|2020-08-12 15:15:00|10696.1|10695.1|10696.8|10695.8|10698.2|10697.5|10694|10693.1|529
1597245600000|2020-08-12 15:20:00|10696.7|10695.7|10694.3|10693.6|10696.7|10695.7|10693.7|10693|550
1597245900000|2020-08-12 15:25:00|10694.4|10693.7|10693.6|10692.9|10694.4|10693.7|10691.4|10690.7|513
1597246200000|2020-08-12 15:30:00|10693.7|10693|10697.4|10696.7|10697.4|10696.7|10693.6|10692.9|377
1597246500000|2020-08-12 15:35:00|10697.5|10696.8|10693.7|10693|10697.6|10696.9|10692.9|10692.2|413
1597246800000|2020-08-12 15:40:00|10693.8|10693.1|10690.2|10689.5|10694.3|10693.6|10689.9|10689.1|462
1597247100000|2020-08-12 15:45:00|10690.4|10689.7|10692.9|10691.9|10693|10692.2|10689.4|10688.7|467
1597247400000|2020-08-12 15:50:00|10692.5|10691.8|10687.5|10686.8|10693|10692.2|10687.4|10686.6|478
1597247700000|2020-08-12 15:55:00|10687.4|10686.7|10686|10685|10688|10687.3|10685.4|10684.7|474
1597248000000|2020-08-12 16:00:00|10685.9|10684.9|10687.3|10686.3|10688|10687.1|10685.7|10684.9|401
1597248300000|2020-08-12 16:05:00|10687.2|10686.5|10688.8|10688.1|10689.3|10688.5|10686.9|10686.2|369
1597248600000|2020-08-12 16:10:00|10688.7|10688|10687.2|10686.2|10688.8|10688.1|10686.5|10685.6|260
1597248900000|2020-08-12 16:15:00|10687.1|10686.4|10691.3|10690.6|10692.2|10691.4|10686.7|10685.9|434
1597249200000|2020-08-12 16:20:00|10691.4|10690.7|10686.7|10686|10691.5|10690.7|10686|10685.1|438
1597249500000|2020-08-12 16:25:00|10686.8|10686.1|10686|10685|10687|10686.2|10684.5|10683.6|376
1597249800000|2020-08-12 16:30:00|10686.1|10685.1|10687.3|10686.6|10689|10688.3|10684.9|10684|318
1597250100000|2020-08-12 16:35:00|10687.4|10686.7|10688.3|10687.6|10688.5|10687.8|10686.7|10686|231
1597250400000|2020-08-12 16:40:00|10688.4|10687.7|10686.7|10685.7|10690.1|10689.3|10686.4|10685.6|383
1597250700000|2020-08-12 16:45:00|10686.8|10686.1|10685.2|10684.5|10687.8|10687.1|10684.8|10684|314
1597251000000|2020-08-12 16:50:00|10685.3|10684.6|10684.6|10683.9|10687.3|10686.5|10684.4|10683.5|398
1597251300000|2020-08-12 16:55:00|10684.7|10684|10683.1|10682.4|10686.4|10685.6|10681.8|10681.1|447
1597251600000|2020-08-12 17:00:00|10683.2|10682.5|10680.7|10680|10683.2|10682.5|10680.7|10679.8|363
1597251900000|2020-08-12 17:05:00|10680.8|10680.1|10680.8|10680.1|10682.6|10681.9|10680.1|10679.4|295
1597252200000|2020-08-12 17:10:00|10680.9|10680.2|10683.5|10682.8|10683.7|10683|10680.6|10679.9|311
1597252500000|2020-08-12 17:15:00|10683.4|10682.7|10683.3|10682.3|10683.4|10682.7|10681|10680.3|304
1597252800000|2020-08-12 17:20:00|10683.2|10682.5|10682.7|10682|10684.3|10683.6|10682.3|10681.6|366
1597253100000|2020-08-12 17:25:00|10682.9|10682.2|10682.1|10681.4|10683.9|10683.1|10682|10681.3|266
1597253400000|2020-08-12 17:30:00|10682|10681.3|10679.2|10678.5|10682.2|10681.5|10678.4|10677.7|229
1597253700000|2020-08-12 17:35:00|10679.1|10678.4|10681.5|10680.8|10682.8|10682.1|10679.1|10678.3|304
1597254000000|2020-08-12 17:40:00|10681.4|10680.7|10681.3|10680.6|10683.2|10682.5|10680.5|10679.7|267
1597254300000|2020-08-12 17:45:00|10681.4|10680.7|10682|10681.3|10682.6|10681.6|10680.1|10679.4|257
1597254600000|2020-08-12 17:50:00|10682.1|10681.4|10682.7|10682|10683.5|10682.8|10682.1|10681.4|213
1597254900000|2020-08-12 17:55:00|10682.8|10682.1|10682.1|10681.4|10683.6|10682.9|10681.5|10680.8|284
1597255200000|2020-08-12 18:00:00|10682.2|10681.5|10681.7|10681|10683.4|10682.5|10681|10680.3|289
1597255500000|2020-08-12 18:05:00|10681.6|10680.9|10681.6|10680.9|10683.6|10682.9|10680.8|10680.1|345
1597255800000|2020-08-12 18:10:00|10681.7|10681|10683.3|10682.6|10684|10683.2|10681.7|10680.9|258
1597256100000|2020-08-12 18:15:00|10683.4|10682.7|10684.3|10683.3|10684.6|10683.9|10682.4|10681.7|248
1597256400000|2020-08-12 18:20:00|10684.5|10683.5|10685.7|10685|10686.3|10685.4|10683.3|10682.4|367
1597256700000|2020-08-12 18:25:00|10685.9|10685.2|10686.7|10686|10688|10687.3|10685.5|10684.6|298
1597257000000|2020-08-12 18:30:00|10686.6|10685.9|10685.7|10685|10687|10686.1|10685.2|10684.5|203
1597257300000|2020-08-12 18:35:00|10686.1|10685.4|10684.8|10684.1|10686.4|10685.7|10684.5|10683.8|144
1597257600000|2020-08-12 18:40:00|10684.6|10683.9|10685|10684.3|10685.1|10684.4|10683.1|10682.2|226
1597257900000|2020-08-12 18:45:00|10685.4|10684.7|10684.9|10684.2|10686|10685.2|10684.5|10683.7|233
1597258200000|2020-08-12 18:50:00|10685|10684|10685|10684.3|10686|10685.2|10684.4|10683.5|217
1597258500000|2020-08-12 18:55:00|10684.9|10684.2|10686.7|10686|10686.8|10686|10684.1|10683.4|319
1597258800000|2020-08-12 19:00:00|10686.6|10685.9|10686.4|10685.7|10687.3|10686.6|10685.5|10684.7|363
1597259100000|2020-08-12 19:05:00|10686.5|10685.8|10686.6|10685.9|10687.2|10686.5|10684.9|10684.2|257
1597259400000|2020-08-12 19:10:00|10686.5|10685.8|10688.1|10687.4|10688.3|10687.6|10686|10685.2|238
1597259700000|2020-08-12 19:15:00|10688.2|10687.5|10688.4|10687.7|10689|10688.3|10687.7|10687|260
1597260000000|2020-08-12 19:20:00|10688.3|10687.6|10689.6|10688.6|10689.7|10688.8|10686.9|10686.2|205
1597260300000|2020-08-12 19:25:00|10689.5|10688.5|10689.8|10688.8|10691.3|10690.4|10689.4|10688.5|246
1597260600000|2020-08-12 19:30:00|10689.6|10688.9|10686.5|10685.5|10690.3|10689.5|10686.4|10685.4|372
1597260900000|2020-08-12 19:35:00|10686.6|10685.8|10687.1|10686.4|10687.2|10686.4|10685.4|10684.6|264
1597261200000|2020-08-12 19:40:00|10687.2|10686.5|10687.7|10686.7|10688.2|10687.3|10686.1|10685.2|266
1597261500000|2020-08-12 19:45:00|10687.8|10686.8|10688.3|10687.6|10689.2|10688.3|10687.6|10686.7|243
1597261800000|2020-08-12 19:50:00|10688.2|10687.5|10688.1|10687.4|10689|10688.1|10686.5|10685.6|300
1597262100000|2020-08-12 19:55:00|10688.2|10687.2|10688.4|10687.4|10689.3|10688.3|10686.9|10686|283
1597262400000|2020-08-12 20:00:00|10688.6|10687.6|10690.1|10689.1|10690.9|10690|10688.5|10687.5|231
1597262700000|2020-08-12 20:05:00|10690.2|10689.2|10688.3|10687.3|10690.2|10689.2|10688.3|10687.3|164
1597263000000|2020-08-12 20:10:00|10688.4|10687.4|10686.5|10685.5|10688.8|10687.9|10686.1|10685.3|190
1597263300000|2020-08-12 20:15:00|10686.4|10685.4|10684.1|10683.1|10686.6|10685.9|10683.9|10683.1|202
1597263600000|2020-08-12 20:20:00|10684|10683|10683.5|10682.5|10685|10684.1|10682.7|10681.7|222
1597263900000|2020-08-12 20:25:00|10683.3|10682.6|10682.6|10681.6|10683.7|10682.7|10682.4|10681.4|127
1597264200000|2020-08-12 20:30:00|10682.5|10681.5|10685.4|10684.4|10686.6|10685.6|10682.5|10681.5|154
1597264500000|2020-08-12 20:35:00|10685.5|10684.5|10687.1|10686.1|10687.3|10686.3|10685.5|10684.5|113
1597264800000|2020-08-12 20:40:00|10687.4|10686.4|10687.6|10686.6|10687.9|10686.9|10687.1|10686.2|100
1597265100000|2020-08-12 20:45:00|10687.5|10686.5|10688.3|10687.3|10688.5|10687.5|10686.8|10685.8|227
1597265400000|2020-08-12 20:50:00|10688.2|10687.2|10687.9|10686.9|10688.3|10687.3|10687.6|10686.6|172
1597265700000|2020-08-12 20:55:00|10688|10687|10692.1|10688.7|10692.7|10690.5|10688|10687|278
1597266000000|2020-08-12 21:00:00|10693.1|10689.2|10691.1|10685.1|10693.6|10689.2|10688.8|10682.8|44
1597266300000|2020-08-12 21:05:00|10691.3|10685.3|10690.7|10684.7|10692|10686|10689.7|10683.7|1142
1597266600000|2020-08-12 21:10:00|10690.6|10684.6|10690.3|10684.3|10691.1|10685.1|10689.5|10683.5|209
1597266900000|2020-08-12 21:15:00|10690.4|10684.4|10690.4|10684.4|10690.8|10684.8|10689.1|10683.1|191
1597267200000|2020-08-12 21:20:00|10690.2|10684.2|10689.6|10683.6|10691.4|10685.4|10688.4|10682.4|206
1597267500000|2020-08-12 21:25:00|10689.8|10683.8|10688.6|10683.1|10690.4|10684.4|10688|10682.1|179
1597267800000|2020-08-12 21:30:00|10688.7|10683.3|10691.1|10685.1|10691.3|10686.2|10687.2|10682.5|332
1597268100000|2020-08-12 21:35:00|10691|10685|10690.6|10684.6|10691.4|10685.9|10689.2|10684.3|193
1597268400000|2020-08-12 21:40:00|10690.9|10684.9|10690.8|10685.1|10691.4|10685.4|10689.7|10684.4|197
1597268700000|2020-08-12 21:45:00|10690.7|10685|10690.8|10684.9|10691.2|10685.3|10689.6|10684.2|250
1597269000000|2020-08-12 21:50:00|10690.7|10684.7|10689.5|10684.1|10691.2|10685.3|10688.6|10683.5|306
1597269300000|2020-08-12 21:55:00|10689.4|10683.9|10691|10685|10691|10685.3|10688.9|10683.8|240
1597269600000|2020-08-12 22:00:00|10691.4|10685.4|10685.8|10684|10691.4|10686|10685.3|10683.3|604
1597269900000|2020-08-12 22:05:00|10685.5|10684.5|10687.6|10685.9|10687.7|10686.3|10685.4|10684.2|285
1597270200000|2020-08-12 22:10:00|10687.2|10686.2|10687.4|10686.4|10687.9|10686.7|10686.6|10684.8|192
1597270500000|2020-08-12 22:15:00|10687.3|10686.3|10688.9|10687.9|10689.3|10688.3|10685.7|10684.7|225
1597270800000|2020-08-12 22:20:00|10689|10688|10688.3|10687.3|10689|10688|10688.2|10687|47
1597271100000|2020-08-12 22:25:00|10688.2|10687.2|10688.2|10687.2|10688.8|10687.8|10687.7|10686.5|78
1597271400000|2020-08-12 22:30:00|10688.1|10687.1|10687.3|10686.3|10688.1|10687.1|10687.2|10686.2|96
1597271700000|2020-08-12 22:35:00|10687|10686|10686.7|10685.7|10687.1|10686.1|10686.5|10685.5|92
1597272000000|2020-08-12 22:40:00|10686.8|10685.8|10688.1|10687.1|10688.3|10687.3|10686.4|10685.4|166
1597272300000|2020-08-12 22:45:00|10688|10687|10686.6|10685.6|10688.8|10687.8|10686.3|10685.3|130
1597272600000|2020-08-12 22:50:00|10686.7|10685.7|10686.8|10685.8|10687.1|10686.1|10686.3|10685.3|90
1597272900000|2020-08-12 22:55:00|10686.9|10685.9|10688.3|10687.3|10688.8|10687.8|10686.7|10685.7|144
1597273200000|2020-08-12 23:00:00|10688.5|10687.5|10686.6|10685.6|10688.7|10687.7|10686.4|10685.4|270
1597273500000|2020-08-12 23:05:00|10686.5|10685.5|10687.3|10686.3|10688.3|10687.3|10685.7|10684.7|246
1597273800000|2020-08-12 23:10:00|10687.4|10686.4|10687.9|10686.9|10688.9|10687.9|10687.1|10686.1|160
1597274100000|2020-08-12 23:15:00|10687.8|10686.8|10687.6|10686.6|10688.8|10687.8|10687.3|10686.4|158
1597274400000|2020-08-12 23:20:00|10687.5|10686.5|10686.7|10685.7|10687.7|10686.7|10686.2|10685.2|171
1597274700000|2020-08-12 23:25:00|10686.8|10685.8|10687.1|10686.1|10687.7|10686.7|10686.5|10685.5|118
1597275000000|2020-08-12 23:30:00|10687.2|10686.2|10687|10686|10687.7|10686.7|10686.6|10685.6|94
1597275300000|2020-08-12 23:35:00|10687.1|10686.1|10687|10686|10687.7|10686.7|10686.5|10685.5|145
1597275600000|2020-08-12 23:40:00|10686.6|10685.6|10684.3|10683.3|10687.2|10686.2|10684.1|10683.1|181
1597275900000|2020-08-12 23:45:00|10684.2|10683.2|10680.6|10679.6|10685.1|10684.1|10680.3|10679.3|318
1597276200000|2020-08-12 23:50:00|10680.3|10679.7|10682.5|10681.5|10682.6|10681.6|10679.6|10678.6|250
1597276500000|2020-08-12 23:55:00|10682.6|10681.6|10685|10684|10685|10684|10682.4|10681.5|169
1597276800000|2020-08-13 00:00:00|10684.9|10683.9|10681|10680|10685|10684|10678.4|10677.5|476
1597277100000|2020-08-13 00:05:00|10681.1|10680.1|10678|10677|10681.1|10680.1|10677.7|10676.7|493
1597277400000|2020-08-13 00:10:00|10677.9|10676.9|10677.9|10676.9|10679|10678.2|10676.9|10676|413
1597277700000|2020-08-13 00:15:00|10678|10677|10676.3|10675.6|10679.2|10678.4|10675.6|10674.9|408
1597278000000|2020-08-13 00:20:00|10676.4|10675.7|10674.9|10674.2|10676.5|10675.8|10672.6|10671.9|532
1597278300000|2020-08-13 00:25:00|10674.8|10674.1|10676.8|10675.8|10677.2|10676.2|10674.2|10673.3|347
1597278600000|2020-08-13 00:30:00|10676.9|10675.9|10677.4|10676.4|10678.3|10677.5|10675.8|10674.9|297
1597278900000|2020-08-13 00:35:00|10677.2|10676.5|10675.4|10674.7|10677.4|10676.5|10673.6|10672.7|390
1597279200000|2020-08-13 00:40:00|10675.6|10674.6|10674.6|10673.9|10676.7|10675.8|10674.6|10673.9|287
1597279500000|2020-08-13 00:45:00|10674.7|10674|10673|10672.3|10674.9|10674.1|10672.5|10671.7|302
1597279800000|2020-08-13 00:50:00|10673.2|10672.2|10670.6|10669.6|10673.2|10672.4|10668.5|10667.7|725
1597280100000|2020-08-13 00:55:00|10669.1|10668.1|10669.9|10668.9|10671.5|10670.7|10668.1|10667.2|546
1597280400000|2020-08-13 01:00:00|10669.8|10669.1|10669.3|10668.3|10672.3|10671.4|10668.4|10667.4|468
1597280700000|2020-08-13 01:05:00|10669.2|10668.2|10666.8|10665.8|10669.5|10668.5|10665.3|10664.5|483
1597281000000|2020-08-13 01:10:00|10666.9|10665.9|10667.6|10666.6|10669|10668.2|10666.1|10665.2|351
1597281300000|2020-08-13 01:15:00|10667.8|10666.8|10667.5|10666.5|10668.8|10667.9|10666.3|10665.4|370
1597281600000|2020-08-13 01:20:00|10667.4|10666.4|10670.9|10669.9|10670.9|10669.9|10667.1|10666.2|267
1597281900000|2020-08-13 01:25:00|10671.2|10670.2|10669.5|10668.5|10671.6|10670.7|10668.7|10667.8|383
1597282200000|2020-08-13 01:30:00|10669.4|10668.7|10663.5|10662.8|10670.7|10669.9|10662.9|10661.9|670
1597282500000|2020-08-13 01:35:00|10663.6|10662.6|10663.2|10662.5|10664.9|10664.2|10660.9|10659.9|593
1597282800000|2020-08-13 01:40:00|10663|10662.3|10667.4|10666.7|10667.7|10667|10662.8|10662.1|460
1597283100000|2020-08-13 01:45:00|10667.5|10666.8|10668.9|10668.2|10670.1|10669.2|10666.7|10665.9|322
1597283400000|2020-08-13 01:50:00|10669.2|10668|10667.7|10667|10671.1|10670.4|10667.4|10666.6|376
1597283700000|2020-08-13 01:55:00|10667.8|10667.1|10672.9|10672.2|10673.2|10672.3|10666.3|10665.5|415
1597284000000|2020-08-13 02:00:00|10673.2|10672.5|10673.7|10672.7|10674.1|10673.4|10672.2|10671.5|350
1597284300000|2020-08-13 02:05:00|10673.6|10672.6|10675.2|10674.5|10676.1|10675.4|10673.3|10672.6|459
1597284600000|2020-08-13 02:10:00|10675.3|10674.6|10678|10677|10678.1|10677.3|10674.4|10673.6|331
1597284900000|2020-08-13 02:15:00|10677.8|10677.1|10676.4|10675.4|10677.8|10677.1|10676|10675.3|238
1597285200000|2020-08-13 02:20:00|10676.3|10675.3|10674.9|10674.2|10677.4|10676.6|10674.3|10673.3|335
1597285500000|2020-08-13 02:25:00|10675|10674|10673.9|10672.9|10675.5|10674.8|10672.5|10671.7|329
1597285800000|2020-08-13 02:30:00|10674|10673.3|10673.1|10672.1|10674.3|10673.5|10672.5|10671.7|277
1597286100000|2020-08-13 02:35:00|10673|10672.3|10671.1|10670.1|10673.3|10672.6|10670.3|10669.6|228
1597286400000|2020-08-13 02:40:00|10671|10670.3|10672.2|10671.5|10672.3|10671.6|10670.9|10670.2|216
1597286700000|2020-08-13 02:45:00|10672.3|10671.6|10674.1|10673.4|10674.6|10673.8|10672.1|10671.4|383
1597287000000|2020-08-13 02:50:00|10674.3|10673.6|10673.3|10672.3|10676.3|10675.5|10673|10672.2|334
1597287300000|2020-08-13 02:55:00|10673.2|10672.2|10672|10671.3|10673.9|10673|10672|10671.3|199
1597287600000|2020-08-13 03:00:00|10672.1|10671.4|10669.4|10668.7|10672.2|10671.5|10668.6|10667.6|301
1597287900000|2020-08-13 03:05:00|10669.6|10668.6|10668.3|10667.3|10670.6|10669.9|10668.1|10667.2|217
1597288200000|2020-08-13 03:10:00|10667.7|10667|10665.7|10665|10668.4|10667.7|10665|10664.2|388
1597288500000|2020-08-13 03:15:00|10665.8|10665.1|10665.5|10664.8|10666.1|10665.3|10663.8|10663.1|419
1597288800000|2020-08-13 03:20:00|10665.4|10664.7|10667.8|10667.1|10668|10667.2|10665|10664.1|305
1597289100000|2020-08-13 03:25:00|10667.9|10667.2|10668.4|10667.7|10669.2|10668.4|10667.2|10666.4|282
1597289400000|2020-08-13 03:30:00|10668.3|10667.6|10669.5|10668.8|10669.6|10668.9|10668.3|10667.6|174
1597289700000|2020-08-13 03:35:00|10669.7|10669|10670.1|10669.4|10670.4|10669.7|10668.9|10668.2|219
1597290000000|2020-08-13 03:40:00|10669.9|10669.2|10669.1|10668.1|10670.2|10669.5|10668.9|10668|192
1597290300000|2020-08-13 03:45:00|10669|10668|10668.8|10668.1|10669.1|10668.2|10666.2|10665.2|223
1597290600000|2020-08-13 03:50:00|10668.9|10668.2|10670.5|10669.8|10671.1|10670.4|10668.9|10668.2|228
1597290900000|2020-08-13 03:55:00|10670.4|10669.7|10671.9|10671.2|10672.4|10671.7|10670.4|10669.6|222
1597291200000|2020-08-13 04:00:00|10671.8|10671.1|10672.1|10671.4|10672.4|10671.7|10670.3|10669.6|244
1597291500000|2020-08-13 04:05:00|10672.3|10671.6|10673.4|10672.7|10674.2|10673.4|10672.2|10671.5|265
1597291800000|2020-08-13 04:10:00|10673.5|10672.8|10673.8|10673.1|10674.7|10674|10673.4|10672.7|294
1597292100000|2020-08-13 04:15:00|10673.9|10673.2|10674.3|10673.6|10674.3|10673.6|10672.7|10671.9|183
1597292400000|2020-08-13 04:20:00|10674.5|10673.8|10675.3|10674.6|10675.9|10675.2|10674.1|10673.4|202
1597292700000|2020-08-13 04:25:00|10675.4|10674.7|10675.5|10674.5|10676.6|10675.9|10675|10674.3|128
1597293000000|2020-08-13 04:30:00|10675.4|10674.4|10673.9|10673.2|10675.4|10674.6|10672.5|10671.7|240
1597293300000|2020-08-13 04:35:00|10673.8|10673.1|10673.6|10672.9|10674.9|10674.2|10673.5|10672.7|130
1597293600000|2020-08-13 04:40:00|10673.7|10673|10675.7|10674.7|10675.8|10675|10673.4|10672.6|233
1597293900000|2020-08-13 04:45:00|10675.9|10674.9|10675.8|10675.1|10677|10676.1|10675|10674.1|228
1597294200000|2020-08-13 04:50:00|10675.7|10675|10677.4|10676.7|10678|10677.1|10675|10674.3|317
1597294500000|2020-08-13 04:55:00|10677.1|10676.4|10679.3|10678.6|10679.8|10678.9|10676.4|10675.7|335
1597294800000|2020-08-13 05:00:00|10679.5|10678.8|10679.1|10678.4|10679.6|10678.8|10677.2|10676.5|387
1597295100000|2020-08-13 05:05:00|10679|10678.3|10675.6|10674.9|10679.2|10678.4|10674.8|10674.1|233
1597295400000|2020-08-13 05:10:00|10675.5|10674.8|10675.9|10674.9|10676.8|10676|10675.2|10674.5|248
1597295700000|2020-08-13 05:15:00|10676|10675|10673.7|10673|10676.6|10675.9|10673.2|10672.5|221
1597296000000|2020-08-13 05:20:00|10673.6|10672.9|10673.5|10672.5|10674.2|10673.4|10672.4|10671.7|201
1597296300000|2020-08-13 05:25:00|10672.9|10672.2|10670.8|10669.8|10673.7|10672.9|10670.5|10669.8|325
1597296600000|2020-08-13 05:30:00|10670.9|10669.9|10670.8|10670.1|10672.9|10672.1|10670.5|10669.7|286
1597296900000|2020-08-13 05:35:00|10670.9|10670.2|10670.8|10670.1|10672|10671.1|10670.5|10669.6|233
1597297200000|2020-08-13 05:40:00|10670.9|10670.2|10671.9|10670.9|10672.5|10671.8|10670.7|10669.8|354
1597297500000|2020-08-13 05:45:00|10671.8|10670.8|10667.8|10667.1|10672|10671.1|10667.8|10667.1|277
1597297800000|2020-08-13 05:50:00|10667.9|10666.9|10666.9|10666.2|10668|10667.2|10666.1|10665.4|356
1597298100000|2020-08-13 05:55:00|10666.8|10666.1|10667.1|10666.1|10667.9|10667.1|10666.5|10665.8|300
1597298400000|2020-08-13 06:00:00|10667|10666|10668.9|10668.2|10669.7|10668.9|10664.9|10664|640
1597298700000|2020-08-13 06:05:00|10668.8|10668.1|10665.8|10664.8|10669.9|10669.2|10665.1|10664.2|663
1597299000000|2020-08-13 06:10:00|10665.9|10664.9|10668.3|10667.3|10670.8|10669.9|10665.8|10664.8|686
1597299300000|2020-08-13 06:15:00|10668.4|10667.4|10663.4|10662.7|10668.8|10667.9|10663.2|10662.5|585
1597299600000|2020-08-13 06:20:00|10663.5|10662.8|10660|10659|10663.8|10663|10659.2|10658.3|604
1597299900000|2020-08-13 06:25:00|10659.9|10659.2|10661.4|10660.4|10661.5|10660.8|10656.9|10656.1|660
1597300200000|2020-08-13 06:30:00|10661.3|10660.3|10662.5|10661.8|10662.9|10662.2|10660.2|10659.3|586
1597300500000|2020-08-13 06:35:00|10662.4|10661.7|10667.2|10666.5|10668|10667.3|10662.3|10661.5|462
1597300800000|2020-08-13 06:40:00|10667.1|10666.4|10669|10668.3|10669.6|10668.8|10666.5|10665.7|337
1597301100000|2020-08-13 06:45:00|10668.9|10668.2|10668.4|10667.4|10669.4|10668.7|10667|10666.3|316
1597301400000|2020-08-13 06:50:00|10668.2|10667.5|10665.3|10664.6|10669.3|10668.5|10665.2|10664.4|316
1597301700000|2020-08-13 06:55:00|10665.5|10664.5|10669.6|10668.6|10670.1|10669.2|10665.3|10664.4|318
1597302000000|2020-08-13 07:00:00|10669.7|10668.7|10674|10673|10674.2|10673.2|10669.7|10668.7|524
1597302300000|2020-08-13 07:05:00|10673.9|10673.2|10672.1|10671.1|10675.6|10674.9|10671.5|10670.8|576
1597302600000|2020-08-13 07:10:00|10672|10671.3|10674.5|10673.8|10675.1|10674.2|10671.3|10670.6|377
1597302900000|2020-08-13 07:15:00|10674.7|10674|10671.8|10671.1|10675.5|10674.8|10671.5|10670.7|357
1597303200000|2020-08-13 07:20:00|10671.9|10671.2|10674.6|10673.6|10675.5|10674.6|10671.2|10670.5|393
1597303500000|2020-08-13 07:25:00|10674.5|10673.5|10673.2|10672.5|10674.6|10673.6|10671.4|10670.7|499
1597303800000|2020-08-13 07:30:00|10673.1|10672.4|10670.7|10670|10673.6|10672.9|10670.2|10669.5|406
1597304100000|2020-08-13 07:35:00|10670.8|10670.1|10664.9|10664.2|10672.1|10671.3|10664.1|10663.3|457
1597304400000|2020-08-13 07:40:00|10664.6|10663.9|10663.3|10662.6|10664.7|10663.9|10662.6|10661.8|381
1597304700000|2020-08-13 07:45:00|10663.4|10662.7|10662.7|10662|10664.2|10663.5|10662.4|10661.7|360
1597305000000|2020-08-13 07:50:00|10662.6|10661.9|10667.6|10666.6|10667.6|10666.8|10662.1|10661.4|393
1597305300000|2020-08-13 07:55:00|10667.4|10666.7|10664.9|10663.9|10667.9|10667.2|10664.1|10663.4|473
1597305600000|2020-08-13 08:00:00|10664.6|10664|10665.6|10664.6|10665.7|10665|10661.9|10661.1|519
1597305900000|2020-08-13 08:05:00|10665.5|10664.5|10668.8|10668.1|10669.1|10668.4|10665|10664|512
1597306200000|2020-08-13 08:10:00|10668.9|10668.2|10669.1|10668.4|10670.3|10669.6|10668.7|10668|374
1597306500000|2020-08-13 08:15:00|10669.2|10668.5|10673.9|10673.2|10673.9|10673.2|10669.1|10668.4|435
1597306800000|2020-08-13 08:20:00|10673.8|10673.1|10676.9|10676.2|10677.4|10676.5|10673.1|10672.4|508
1597307100000|2020-08-13 08:25:00|10676.8|10676.1|10677.7|10677|10679.5|10678.8|10676.8|10676.1|443
1597307400000|2020-08-13 08:30:00|10677.8|10677.1|10675.5|10674.8|10679|10678.3|10674.7|10674|435
1597307700000|2020-08-13 08:35:00|10675.6|10674.6|10677.4|10676.4|10679.4|10678.7|10675.5|10674.6|439
1597308000000|2020-08-13 08:40:00|10677.3|10676.6|10675.6|10674.6|10677.8|10676.9|10674.3|10673.6|483
1597308300000|2020-08-13 08:45:00|10675.4|10674.7|10676.2|10675.5|10676.8|10675.9|10674.6|10673.8|458
1597308600000|2020-08-13 08:50:00|10676.3|10675.3|10673.7|10673|10676.5|10675.7|10673.7|10673|479
1597308900000|2020-08-13 08:55:00|10673.6|10672.9|10675.1|10674.1|10675.5|10674.7|10672.9|10672.1|312
1597309200000|2020-08-13 09:00:00|10674.8|10674.2|10679.7|10678.7|10679.9|10679|10674.8|10674.1|482
1597309500000|2020-08-13 09:05:00|10679.6|10678.9|10678.8|10678.1|10680.1|10679.4|10678.2|10677.5|334
1597309800000|2020-08-13 09:10:00|10678.9|10677.9|10677|10676.3|10679|10678.1|10675.8|10675.1|438
1597310100000|2020-08-13 09:15:00|10677.1|10676.4|10675.5|10674.5|10679.5|10678.6|10675.1|10674.4|317
1597310400000|2020-08-13 09:20:00|10675.6|10674.9|10675.6|10674.9|10675.9|10675.2|10673.5|10672.7|377
1597310700000|2020-08-13 09:25:00|10675.5|10674.8|10680.1|10679.4|10680.6|10679.8|10675.5|10674.8|391
1597311000000|2020-08-13 09:30:00|10680.2|10679.5|10682|10681.3|10683.7|10682.9|10677.8|10677.1|468
1597311300000|2020-08-13 09:35:00|10682.3|10681.6|10679.4|10678.7|10683.1|10682.1|10678.2|10677.4|530
1597311600000|2020-08-13 09:40:00|10679.5|10678.8|10680.2|10679.2|10681.6|10680.9|10678.5|10677.8|364
1597311900000|2020-08-13 09:45:00|10679.9|10678.9|10680.6|10679.9|10681.3|10680.4|10679.1|10678.4|316
1597312200000|2020-08-13 09:50:00|10680.7|10679.7|10684.8|10683.8|10685.1|10684.4|10680.6|10679.7|433
1597312500000|2020-08-13 09:55:00|10684.6|10683.9|10687.3|10686.6|10687.3|10686.6|10684.2|10683.5|450
1597312800000|2020-08-13 10:00:00|10687.2|10686.5|10685.3|10684.3|10687.3|10686.6|10685|10684.1|490
1597313100000|2020-08-13 10:05:00|10685.2|10684.2|10681.6|10680.9|10685.9|10685.2|10681|10680.2|321
1597313400000|2020-08-13 10:10:00|10681.7|10681|10682.2|10681.5|10682.4|10681.7|10679.6|10678.9|395
1597313700000|2020-08-13 10:15:00|10682.4|10681.7|10681.2|10680.5|10683.1|10682.4|10680|10679.1|321
1597314000000|2020-08-13 10:20:00|10681.1|10680.4|10683|10682.3|10684.9|10684.2|10680.8|10679.8|412
1597314300000|2020-08-13 10:25:00|10683.1|10682.4|10682.6|10681.9|10684.2|10683.4|10680.5|10679.8|482
1597314600000|2020-08-13 10:30:00|10682.7|10681.7|10679.3|10678.6|10683.6|10682.8|10678.8|10678.1|395
1597314900000|2020-08-13 10:35:00|10679.4|10678.7|10678.5|10677.8|10680.8|10679.9|10676|10675.1|399
1597315200000|2020-08-13 10:40:00|10678.7|10678|10683|10682.3|10683|10682.3|10678.1|10677.4|381
1597315500000|2020-08-13 10:45:00|10683.1|10682.4|10683.2|10682.5|10684.4|10683.7|10681.1|10680.4|495
1597315800000|2020-08-13 10:50:00|10683.3|10682.6|10680.5|10679.8|10683.6|10682.9|10678.5|10677.6|454
1597316100000|2020-08-13 10:55:00|10680.4|10679.7|10684.2|10683.2|10684.8|10683.9|10680.4|10679.7|432
1597316400000|2020-08-13 11:00:00|10684.3|10683.3|10686.8|10685.8|10687.7|10686.8|10681.3|10680.5|456
1597316700000|2020-08-13 11:05:00|10686.7|10685.7|10686.5|10685.5|10688.2|10687.3|10681.8|10680.9|626
1597317000000|2020-08-13 11:10:00|10686.4|10685.4|10692.6|10691.9|10693.5|10692.6|10686.3|10685.4|671
1597317300000|2020-08-13 11:15:00|10692.7|10692|10695|10694.3|10695.1|10694.3|10692.1|10691.2|626
1597317600000|2020-08-13 11:20:00|10694.9|10694.2|10693.2|10692.5|10695.1|10694.4|10691.9|10691|536
1597317900000|2020-08-13 11:25:00|10693.1|10692.4|10694.2|10693.5|10695|10694.1|10691.7|10691|537
1597318200000|2020-08-13 11:30:00|10693.8|10693.1|10694.6|10693.9|10695.7|10694.9|10692.9|10692.1|463
1597318500000|2020-08-13 11:35:00|10694.8|10693.8|10696.8|10695.8|10697.1|10696.3|10693.4|10692.7|437
1597318800000|2020-08-13 11:40:00|10696.7|10695.7|10696.1|10695.4|10696.8|10695.9|10694.3|10693.5|424
1597319100000|2020-08-13 11:45:00|10696|10695.3|10694.2|10693.5|10696.7|10695.9|10694|10693.1|340
1597319400000|2020-08-13 11:50:00|10694.3|10693.6|10694.7|10694|10696.2|10695.4|10694|10693.2|402
1597319700000|2020-08-13 11:55:00|10694.6|10693.9|10696.6|10695.9|10697.4|10696.7|10694.2|10693.5|473
1597320000000|2020-08-13 12:00:00|10696.5|10695.8|10697|10696.3|10698.3|10697.4|10696.2|10695.5|420
1597320300000|2020-08-13 12:05:00|10697.1|10696.1|10699.1|10698.1|10699.6|10698.9|10697|10696.1|429
1597320600000|2020-08-13 12:10:00|10698.9|10698.2|10695.8|10695.1|10699.8|10699.1|10694.6|10693.8|451
1597320900000|2020-08-13 12:15:00|10695.9|10695.2|10696.3|10695.6|10697.2|10696.4|10694.1|10693.3|404
1597321200000|2020-08-13 12:20:00|10696.5|10695.5|10696.5|10695.5|10697.3|10696.6|10695.5|10694.8|372
1597321500000|2020-08-13 12:25:00|10696.4|10695.7|10698.5|10694.9|10698.9|10698|10696.4|10694.4|445
1597321800000|2020-08-13 12:30:00|10699.3|10693.8|10699.4|10698.7|10700.1|10699.2|10694.3|10688.7|676
1597322100000|2020-08-13 12:35:00|10699.6|10698.6|10697.9|10696.9|10700.1|10699.1|10696.3|10695.3|531
1597322400000|2020-08-13 12:40:00|10697.8|10696.8|10699.1|10698.1|10699.9|10699.1|10697.7|10696.7|547
1597322700000|2020-08-13 12:45:00|10699|10698.3|10696.3|10695.3|10699.8|10698.9|10695.2|10694.3|451
1597323000000|2020-08-13 12:50:00|10696.2|10695.2|10692.5|10691.8|10696.9|10696.1|10691.4|10690.4|481
1597323300000|2020-08-13 12:55:00|10692.6|10691.9|10692.7|10691.7|10692.8|10691.9|10688.3|10687.5|600
1597323600000|2020-08-13 13:00:00|10692.8|10691.8|10694.5|10693.5|10695.6|10694.9|10691.1|10690.3|670
1597323900000|2020-08-13 13:05:00|10694.6|10693.9|10696.8|10695.8|10697.7|10696.9|10694.1|10693.2|495
1597324200000|2020-08-13 13:10:00|10696.7|10695.7|10697.4|10696.4|10698.1|10697.3|10695.1|10694.3|494
1597324500000|2020-08-13 13:15:00|10697.5|10696.8|10697|10696.3|10699.1|10698.3|10695.8|10694.9|441
1597324800000|2020-08-13 13:20:00|10696.8|10695.8|10692.7|10692|10696.9|10696.2|10691.5|10690.8|463
1597325100000|2020-08-13 13:25:00|10692.6|10691.9|10693.9|10692.9|10696.3|10695.5|10691.9|10691.2|574
1597325400000|2020-08-13 13:30:00|10693.8|10692.8|10690.7|10690|10694.4|10693.6|10688.6|10687.8|716
1597325700000|2020-08-13 13:35:00|10690.8|10690.1|10693.3|10692.3|10694.2|10693.4|10690.6|10689.9|620
1597326000000|2020-08-13 13:40:00|10693|10692.2|10687|10686.3|10693.4|10692.7|10686.9|10686.1|673
1597326300000|2020-08-13 13:45:00|10687.1|10686.4|10682.9|10681.9|10688.7|10687.8|10682.3|10681.3|765
1597326600000|2020-08-13 13:50:00|10683.1|10682.4|10685.6|10684.9|10687|10686.1|10681.8|10681|745
1597326900000|2020-08-13 13:55:00|10685.7|10685|10685.4|10684.7|10688.7|10687.8|10683.8|10683|632
1597327200000|2020-08-13 14:00:00|10685.5|10684.8|10681.6|10680.9|10685.8|10684.9|10681.4|10680.7|636
1597327500000|2020-08-13 14:05:00|10681.5|10680.8|10679|10678|10681.7|10680.9|10677.1|10676.4|666
1597327800000|2020-08-13 14:10:00|10678.7|10677.8|10679.4|10678.4|10679.8|10678.9|10676.1|10675.2|582
1597328100000|2020-08-13 14:15:00|10679.5|10678.5|10680.7|10679.7|10681.8|10681|10677.7|10676.7|605
1597328400000|2020-08-13 14:20:00|10680.4|10679.5|10679.5|10678.8|10681|10680.1|10676.9|10676.2|558
1597328700000|2020-08-13 14:25:00|10679.4|10678.7|10676.3|10675.6|10679.5|10678.8|10674.2|10673.4|577
1597329000000|2020-08-13 14:30:00|10676.2|10675.5|10677.3|10676.6|10678.6|10677.9|10674.9|10674.1|511
1597329300000|2020-08-13 14:35:00|10677.2|10676.5|10679.5|10678.5|10679.6|10678.7|10674.2|10673.2|605
1597329600000|2020-08-13 14:40:00|10679.3|10678.6|10683.6|10682.6|10683.6|10682.9|10677.5|10676.6|644
1597329900000|2020-08-13 14:45:00|10683.7|10682.7|10683.2|10682.2|10685.2|10684.4|10681.5|10680.6|717
1597330200000|2020-08-13 14:50:00|10683.3|10682.3|10685.2|10684.5|10685.9|10685.2|10677.8|10677|788
1597330500000|2020-08-13 14:55:00|10685.4|10684.4|10687.5|10686.8|10689.5|10688.6|10685.3|10684.3|800
1597330800000|2020-08-13 15:00:00|10688|10687.3|10688.2|10687.2|10690.4|10689.7|10685.2|10684.4|737
1597331100000|2020-08-13 15:05:00|10688.3|10687.3|10687.8|10687.1|10689.7|10689|10685|10684.1|644
1597331400000|2020-08-13 15:10:00|10687.9|10686.9|10690.8|10690.1|10691.8|10691.1|10687.7|10686.9|570
1597331700000|2020-08-13 15:15:00|10690.7|10690|10690.6|10689.9|10692.1|10691.2|10689.9|10689.1|473
1597332000000|2020-08-13 15:20:00|10690.7|10690|10687.8|10687.1|10691.1|10690.1|10686.8|10686.1|481
1597332300000|2020-08-13 15:25:00|10687.7|10687|10690|10689|10690.9|10690|10687.7|10687|356
1597332600000|2020-08-13 15:30:00|10689.8|10689.1|10688.7|10687.7|10690.4|10689.7|10687.8|10687|538
1597332900000|2020-08-13 15:35:00|10688.9|10688.2|10685.2|10684.5|10689.9|10689.1|10685|10684.3|585
1597333200000|2020-08-13 15:40:00|10685.3|10684.3|10684.1|10683.1|10687.1|10686.4|10682.9|10682.1|589
1597333500000|2020-08-13 15:45:00|10683.9|10683.2|10688.9|10688.2|10689.1|10688.3|10683.9|10683.2|382
1597333800000|2020-08-13 15:50:00|10689.1|10688.1|10688.6|10687.9|10691.1|10690.3|10686.5|10685.8|415
1597334100000|2020-08-13 15:55:00|10688.4|10687.7|10689.7|10689|10690.2|10689.5|10686.5|10685.8|311
1597334400000|2020-08-13 16:00:00|10689.8|10689.1|10690.6|10689.6|10691.2|10690.5|10688.3|10687.6|230
1597334700000|2020-08-13 16:05:00|10690.5|10689.5|10687.1|10686.1|10690.7|10689.9|10686.6|10685.9|256
1597335000000|2020-08-13 16:10:00|10687|10686|10688.1|10687.4|10689|10688.2|10685.7|10685|239
1597335300000|2020-08-13 16:15:00|10688|10687.3|10690.3|10689.6|10690.8|10689.9|10688|10687.3|260
1597335600000|2020-08-13 16:20:00|10690.4|10689.7|10689.1|10688.4|10690.7|10690|10688.3|10687.6|247
1597335900000|2020-08-13 16:25:00|10688.8|10688.1|10688.5|10687.8|10689.5|10688.7|10688.2|10687.4|193
1597336200000|2020-08-13 16:30:00|10688.6|10687.9|10687.6|10686.6|10689.2|10688.5|10686.4|10685.7|231
1597336500000|2020-08-13 16:35:00|10687.5|10686.5|10688.8|10687.8|10689.4|10688.7|10686.3|10685.5|252
1597336800000|2020-08-13 16:40:00|10688.7|10687.7|10688|10687.3|10689.2|10688.3|10687.6|10686.7|200
1597337100000|2020-08-13 16:45:00|10688.1|10687.4|10687.9|10687.2|10688.7|10688|10686.8|10686|203
1597337400000|2020-08-13 16:50:00|10688|10687.3|10689|10688.3|10689.3|10688.6|10687.4|10686.6|300
1597337700000|2020-08-13 16:55:00|10688.9|10688.2|10688.2|10687.2|10689.1|10688.4|10686.4|10685.6|313
1597338000000|2020-08-13 17:00:00|10688.1|10687.4|10688.8|10687.8|10690.5|10689.6|10686.7|10685.9|494
1597338300000|2020-08-13 17:05:00|10688.7|10687.7|10689.8|10689.1|10690.4|10689.7|10688.2|10687.5|503
1597338600000|2020-08-13 17:10:00|10689.7|10689|10688.4|10687.7|10690.5|10689.8|10688.2|10687.3|376
1597338900000|2020-08-13 17:15:00|10688.3|10687.6|10690.7|10690|10690.9|10690.2|10687.7|10687|316
1597339200000|2020-08-13 17:20:00|10690.8|10689.8|10694.6|10693.6|10694.9|10693.9|10690.8|10689.8|509
1597339500000|2020-08-13 17:25:00|10694.7|10693.7|10693.4|10692.4|10695.2|10694.3|10692|10691.2|514
1597339800000|2020-08-13 17:30:00|10693.3|10692.3|10694.7|10693.7|10694.7|10693.9|10692.5|10691.6|436
1597340100000|2020-08-13 17:35:00|10694.6|10693.6|10695|10694.3|10695.6|10694.7|10694.1|10693.2|332
1597340400000|2020-08-13 17:40:00|10694.9|10694.2|10693.5|10692.5|10695.7|10694.9|10692.7|10691.7|344
1597340700000|2020-08-13 17:45:00|10693.4|10692.4|10694.2|10693.2|10694.3|10693.4|10691.5|10690.7|349
1597341000000|2020-08-13 17:50:00|10694.3|10693.3|10698.5|10697.5|10699|10698.1|10693.8|10693.1|365
1597341300000|2020-08-13 17:55:00|10698.3|10697.6|10698.8|10697.8|10699.9|10699.1|10698.2|10697.4|334
1597341600000|2020-08-13 18:00:00|10698.7|10697.7|10699.3|10698.6|10699.3|10698.6|10696.1|10695.2|338
1597341900000|2020-08-13 18:05:00|10699.2|10698.5|10699|10698|10699.7|10698.9|10698.5|10697.6|237
1597342200000|2020-08-13 18:10:00|10699.1|10698.1|10700.8|10699.8|10701.2|10700.3|10698.6|10697.7|368
1597342500000|2020-08-13 18:15:00|10700.9|10699.9|10700.6|10699.9|10701.5|10700.6|10700.1|10699.2|338
1597342800000|2020-08-13 18:20:00|10700.7|10699.7|10701.3|10700.3|10702|10701|10699.9|10699.2|561
1597343100000|2020-08-13 18:25:00|10701.4|10700.4|10705|10704|10705.4|10704.5|10700.3|10699.5|451
1597343400000|2020-08-13 18:30:00|10705.2|10704.5|10701.3|10700.3|10705.6|10704.7|10701.2|10700.2|414
1597343700000|2020-08-13 18:35:00|10701.2|10700.2|10702.7|10702|10704.4|10703.6|10701.2|10700.2|397
1597344000000|2020-08-13 18:40:00|10702.9|10701.9|10703|10702|10703.9|10703.2|10701.2|10700.3|443
1597344300000|2020-08-13 18:45:00|10702.8|10701.8|10696.8|10695.8|10702.8|10702|10695.3|10694.5|463
1597344600000|2020-08-13 18:50:00|10696.6|10695.6|10691.6|10690.6|10697.4|10696.6|10691.4|10690.5|420
1597344900000|2020-08-13 18:55:00|10691.1|10690.1|10692.4|10691.4|10692.6|10691.7|10690.2|10689.4|530
1597345200000|2020-08-13 19:00:00|10692.5|10691.5|10694.6|10693.6|10696.3|10695.3|10691.7|10690.7|528
1597345500000|2020-08-13 19:05:00|10694.5|10693.5|10692.9|10691.9|10694.8|10693.9|10692.6|10691.6|294
1597345800000|2020-08-13 19:10:00|10692.8|10691.8|10694.6|10693.6|10695|10694.1|10692.8|10691.8|260
1597346100000|2020-08-13 19:15:00|10694.5|10693.5|10695.2|10694.2|10695.3|10694.3|10694.3|10693.3|231
1597346400000|2020-08-13 19:20:00|10695.4|10694.4|10697.7|10697|10697.8|10697|10695|10694.1|306
1597346700000|2020-08-13 19:25:00|10697.6|10696.9|10696.8|10696.1|10698.4|10697.4|10696.7|10695.8|229
1597347000000|2020-08-13 19:30:00|10696.9|10696.2|10696.6|10695.9|10697.4|10696.5|10696.5|10695.5|218
1597347300000|2020-08-13 19:35:00|10696.7|10696|10698.1|10697.1|10699.3|10698.5|10696.1|10695.3|312
1597347600000|2020-08-13 19:40:00|10698|10697|10696.9|10695.9|10698.2|10697.3|10696.1|10695.1|187
1597347900000|2020-08-13 19:45:00|10696.8|10695.8|10696|10695|10697.5|10696.6|10695.6|10694.9|208
1597348200000|2020-08-13 19:50:00|10695.9|10695.2|10694.9|10693.9|10696.3|10695.5|10693.1|10692.3|367
1597348500000|2020-08-13 19:55:00|10695|10694|10693|10692|10695.8|10695|10692.4|10691.4|337
1597348800000|2020-08-13 20:00:00|10693.1|10692.1|10695.2|10694.2|10695.7|10694.7|10693|10692|221
1597349100000|2020-08-13 20:05:00|10695.3|10694.3|10689.3|10688.3|10695.3|10694.3|10688.8|10687.8|327
1597349400000|2020-08-13 20:10:00|10689.4|10688.4|10694.1|10693.1|10694.7|10693.7|10689.3|10688.3|213
1597349700000|2020-08-13 20:15:00|10694|10693|10694|10693|10694|10693|10693|10692|71
1597350000000|2020-08-13 20:20:00|10693.9|10692.9|10694.4|10693.4|10695.2|10694.2|10693.2|10692.2|89
1597350300000|2020-08-13 20:25:00|10694.3|10693.3|10694.4|10693.4|10695.2|10694.2|10693.7|10692.7|176
1597350600000|2020-08-13 20:30:00|10694.3|10693.3|10694.1|10693.1|10695.2|10694.2|10693.3|10692.3|188
1597350900000|2020-08-13 20:35:00|10694.2|10693.2|10693.7|10692.7|10694.4|10693.4|10693.4|10692.4|117
1597351200000|2020-08-13 20:40:00|10693.6|10692.6|10694.2|10693.2|10694.3|10693.3|10693.1|10692.1|112
1597351500000|2020-08-13 20:45:00|10694.1|10693.1|10693.8|10692.8|10694.9|10693.9|10693.6|10692.6|161
1597351800000|2020-08-13 20:50:00|10693.7|10692.7|10692.7|10691.7|10694.3|10693.3|10692.2|10691.2|184
1597352100000|2020-08-13 20:55:00|10692.8|10691.8|10693.4|10692.4|10693.9|10692.6|10691.8|10690.7|264
1597352400000|2020-08-13 21:00:00|10693.3|10692.3|10695.8|10689.8|10695.9|10692.4|10691.4|10685.4|33
1597352700000|2020-08-13 21:05:00|10696.1|10690.1|10696.2|10690.2|10698.5|10692.5|10694.2|10688.2|130
1597353000000|2020-08-13 21:10:00|10697|10691|10696.6|10690.6|10697.3|10691.3|10694.7|10688.7|270
1597353300000|2020-08-13 21:15:00|10696.8|10690.8|10695.2|10689.5|10697.1|10691.1|10694.9|10688.9|199
1597353600000|2020-08-13 21:20:00|10695.3|10689.3|10695.8|10689.8|10696.5|10690.5|10694.5|10688.5|214
1597353900000|2020-08-13 21:25:00|10695.5|10689.5|10695.6|10690.3|10696.6|10690.7|10694.4|10688.4|171
1597354200000|2020-08-13 21:30:00|10695.7|10690.2|10694.8|10689.6|10697|10691|10693.1|10687.7|237
1597354500000|2020-08-13 21:35:00|10694.5|10689.3|10694.9|10689.3|10697|10691|10693.7|10688.2|226
1597354800000|2020-08-13 21:40:00|10694.8|10689.2|10697.3|10691.3|10697.6|10692|10693.6|10688.3|288
1597355100000|2020-08-13 21:45:00|10697.1|10691.1|10696.8|10690.8|10698|10692|10695.5|10689.9|318
1597355400000|2020-08-13 21:50:00|10696.2|10690.5|10696.1|10690.6|10697.2|10691.3|10695.2|10689.8|378
1597355700000|2020-08-13 21:55:00|10696.3|10690.5|10697.1|10691.1|10697.8|10692|10695.8|10690|252
1597356000000|2020-08-13 22:00:00|10696.8|10690.9|10693.3|10692.3|10697.5|10692.8|10693|10690.2|500
1597356300000|2020-08-13 22:05:00|10693.6|10692.1|10693.1|10691.5|10693.9|10692.6|10692.8|10691.3|213
1597356600000|2020-08-13 22:10:00|10693.2|10691.6|10693.3|10692.3|10693.6|10692.4|10691.9|10690.5|269
1597356900000|2020-08-13 22:15:00|10693.2|10692.2|10695.8|10694.8|10696.1|10695.1|10693.2|10692.2|224
1597357200000|2020-08-13 22:20:00|10695.9|10694.9|10695.4|10694.4|10696.5|10695.5|10695.1|10694.1|163
1597357500000|2020-08-13 22:25:00|10695.3|10694.3|10695.1|10694.1|10695.9|10694.6|10694.4|10693.4|156
1597357800000|2020-08-13 22:30:00|10694.8|10693.8|10694.9|10693.9|10695.1|10694.1|10693.6|10692.6|137
1597358100000|2020-08-13 22:35:00|10694.8|10693.8|10695|10694|10695.7|10694.7|10694.6|10693.6|161
1597358400000|2020-08-13 22:40:00|10695.1|10694.1|10695.5|10694.5|10697|10696|10694.7|10693.7|243
1597358700000|2020-08-13 22:45:00|10695.4|10694.4|10695.2|10694.2|10696|10694.8|10694.1|10693.1|210
1597359000000|2020-08-13 22:50:00|10695.3|10694.3|10696.7|10695.7|10696.8|10695.8|10695.1|10694.1|172
1597359300000|2020-08-13 22:55:00|10696.8|10695.8|10696.8|10695.8|10697.4|10696.4|10696.2|10695.2|172
1597359600000|2020-08-13 23:00:00|10696.9|10695.9|10697.8|10696.8|10698.1|10696.9|10695.3|10694.3|213
1597359900000|2020-08-13 23:05:00|10697.7|10696.7|10697.3|10696.3|10698.6|10697.2|10696.8|10695.8|191
1597360200000|2020-08-13 23:10:00|10697.4|10696.4|10696.4|10695.4|10698|10697|10696.3|10695.3|161
1597360500000|2020-08-13 23:15:00|10696.2|10695.2|10696.7|10695.7|10696.8|10695.9|10695.7|10694.7|186
1597360800000|2020-08-13 23:20:00|10696.8|10695.8|10698.4|10697.4|10698.5|10697.5|10696.5|10695.7|99
1597361100000|2020-08-13 23:25:00|10698.5|10697.5|10700.8|10699.8|10701.4|10700.4|10698.3|10697.4|199
1597361400000|2020-08-13 23:30:00|10700.7|10699.7|10700|10699|10700.7|10699.7|10699.4|10698.5|202
1597361700000|2020-08-13 23:35:00|10699.9|10698.9|10698.9|10697.9|10699.9|10698.9|10698.1|10697.1|205
1597362000000|2020-08-13 23:40:00|10699|10698|10698.6|10697.6|10699.4|10698.4|10698|10697.2|160
1597362300000|2020-08-13 23:45:00|10698.4|10697.7|10700.2|10699.2|10700.3|10699.3|10698.2|10697.3|245
1597362600000|2020-08-13 23:50:00|10700.1|10699.1|10698.9|10697.9|10700.2|10699.2|10698.4|10697.4|243
1597362900000|2020-08-13 23:55:00|10698.6|10697.6|10698.5|10697.5|10700.6|10699.6|10698.4|10697.4|282
1597363200000|2020-08-14 00:00:00|10698.6|10697.6|10703.6|10702.6|10704.3|10703.6|10696.6|10695.8|608
1597363500000|2020-08-14 00:05:00|10703.5|10702.8|10695.6|10694.6|10703.5|10702.8|10695.2|10694.3|540
1597363800000|2020-08-14 00:10:00|10695.7|10695|10696.6|10695.9|10699.4|10698.5|10695.7|10694.9|366
1597364100000|2020-08-14 00:15:00|10696.7|10696|10696.4|10695.4|10697.9|10697|10696.2|10695.3|247
1597364400000|2020-08-14 00:20:00|10696.5|10695.5|10695|10694|10696.8|10695.9|10692.5|10691.8|378
1597364700000|2020-08-14 00:25:00|10694.8|10694.1|10699.5|10698.5|10700.8|10699.9|10694.2|10693.2|379
1597365000000|2020-08-14 00:30:00|10699.3|10698.3|10701.2|10700.5|10701.4|10700.6|10698.1|10697.1|322
1597365300000|2020-08-14 00:35:00|10701.3|10700.3|10698.2|10697.2|10702.6|10701.7|10698.1|10697.1|298
1597365600000|2020-08-14 00:40:00|10698.1|10697.1|10697|10696|10698.1|10697.4|10695.1|10694.3|375
1597365900000|2020-08-14 00:45:00|10697.1|10696.1|10696.2|10695.2|10697.9|10697.1|10694.5|10693.7|473
1597366200000|2020-08-14 00:50:00|10696.3|10695.3|10695.8|10694.8|10699|10698|10694.5|10693.6|671
1597366500000|2020-08-14 00:55:00|10695.9|10694.9|10696|10695|10696.7|10695.8|10693.1|10692.4|674
1597366800000|2020-08-14 01:00:00|10695.9|10694.9|10695.2|10694.5|10697.2|10696.4|10694.7|10693.9|468
1597367100000|2020-08-14 01:05:00|10695.5|10694.6|10695.9|10695.2|10696.9|10696.2|10694.9|10694.1|268
1597367400000|2020-08-14 01:10:00|10696|10695.3|10695.7|10694.7|10697.1|10696.3|10692.7|10691.8|447
1597367700000|2020-08-14 01:15:00|10695.6|10694.9|10696.6|10695.6|10697.1|10696.2|10694.9|10694.1|349
1597368000000|2020-08-14 01:20:00|10696.7|10695.7|10700|10699|10700.4|10699.7|10696.3|10695.4|393
1597368300000|2020-08-14 01:25:00|10700.1|10699.1|10699.8|10698.8|10700.4|10699.7|10698.4|10697.5|285
1597368600000|2020-08-14 01:30:00|10699.7|10698.7|10697.3|10696.3|10700.5|10699.5|10697.1|10696.2|379
1597368900000|2020-08-14 01:35:00|10697.1|10696.4|10697.4|10696.4|10698.1|10697.1|10696.5|10695.6|247
1597369200000|2020-08-14 01:40:00|10697.3|10696.3|10696.2|10695.2|10698.9|10698.1|10696.1|10695.1|197
1597369500000|2020-08-14 01:45:00|10696.1|10695.1|10698.1|10697.4|10698.3|10697.6|10695.7|10695|296
1597369800000|2020-08-14 01:50:00|10698|10697.3|10697.3|10696.6|10698.4|10697.6|10696.9|10696.2|336
1597370100000|2020-08-14 01:55:00|10697.2|10696.5|10695.7|10694.7|10698.6|10697.6|10695.6|10694.6|224
1597370400000|2020-08-14 02:00:00|10695.6|10694.6|10697.6|10696.9|10697.7|10696.9|10695.1|10694.2|311
1597370700000|2020-08-14 02:05:00|10697.7|10697|10696.7|10695.7|10698|10697.3|10696|10695.3|235
1597371000000|2020-08-14 02:10:00|10696.6|10695.9|10696.5|10695.8|10697.4|10696.7|10696.5|10695.6|125
1597371300000|2020-08-14 02:15:00|10696.4|10695.7|10696.2|10695.2|10697.2|10696.4|10695.4|10694.6|235
1597371600000|2020-08-14 02:20:00|10696.1|10695.1|10695.4|10694.7|10696.2|10695.4|10694.4|10693.5|262
1597371900000|2020-08-14 02:25:00|10695.5|10694.8|10694|10693.3|10695.7|10694.9|10693.4|10692.6|215
1597372200000|2020-08-14 02:30:00|10694.1|10693.1|10692.9|10692.2|10695|10694.1|10692.8|10692.1|264
1597372500000|2020-08-14 02:35:00|10692.8|10692.1|10693.4|10692.7|10694.4|10693.7|10692.8|10692.1|258
1597372800000|2020-08-14 02:40:00|10693.3|10692.6|10693.4|10692.7|10694.4|10693.7|10693|10692.2|163
1597373100000|2020-08-14 02:45:00|10693.6|10692.6|10694.3|10693.6|10694.6|10693.7|10693.5|10692.5|161
1597373400000|2020-08-14 02:50:00|10694.4|10693.7|10694.4|10693.7|10696.1|10695.4|10693.8|10693.1|185
1597373700000|2020-08-14 02:55:00|10694.5|10693.8|10695.1|10694.1|10695.1|10694.1|10693.2|10692.5|336
1597374000000|2020-08-14 03:00:00|10695.2|10694.2|10694.6|10693.9|10695.4|10694.5|10694.3|10693.6|180
1597374300000|2020-08-14 03:05:00|10694.5|10693.8|10695.8|10695.1|10696.5|10695.7|10693.8|10693|247
1597374600000|2020-08-14 03:10:00|10695.9|10695.2|10694|10693.3|10696.5|10695.8|10693.9|10693.1|221
1597374900000|2020-08-14 03:15:00|10694.2|10693.5|10694.6|10693.9|10695.2|10694.4|10694.2|10693.5|116
1597375200000|2020-08-14 03:20:00|10694.5|10693.8|10694|10693|10695|10694.2|10693.6|10692.8|125
1597375500000|2020-08-14 03:25:00|10693.9|10692.9|10693.3|10692.6|10694.2|10693.5|10693.2|10692.4|116
1597375800000|2020-08-14 03:30:00|10693.2|10692.5|10694.2|10693.2|10694.6|10693.7|10693.1|10692.3|175
1597376100000|2020-08-14 03:35:00|10694|10693.3|10693.3|10692.6|10694.4|10693.5|10693.3|10692.6|113
1597376400000|2020-08-14 03:40:00|10693.4|10692.7|10693.9|10693.2|10694.4|10693.6|10693.4|10692.6|147
1597376700000|2020-08-14 03:45:00|10693.8|10693.1|10693.4|10692.7|10694|10693.2|10692.3|10691.5|202
1597377000000|2020-08-14 03:50:00|10693.5|10692.8|10693.8|10692.8|10694.4|10693.6|10693|10692.3|230
1597377300000|2020-08-14 03:55:00|10693.9|10692.9|10693.1|10692.1|10694|10693.1|10692.6|10691.8|148
1597377600000|2020-08-14 04:00:00|10693|10692.3|10691.9|10690.9|10693.8|10693|10691.7|10690.8|222
1597377900000|2020-08-14 04:05:00|10691.8|10690.8|10690.6|10689.9|10692|10691.2|10690.6|10689.8|171
1597378200000|2020-08-14 04:10:00|10690.7|10690|10691.4|10690.4|10692|10691.1|10690.7|10690|152
1597378500000|2020-08-14 04:15:00|10691.6|10690.6|10692.6|10691.9|10693|10692.3|10691.4|10690.5|158
1597378800000|2020-08-14 04:20:00|10692.8|10691.8|10691.2|10690.5|10692.8|10692|10691.2|10690.4|140
1597379100000|2020-08-14 04:25:00|10691.1|10690.4|10688.5|10687.8|10691.1|10690.4|10688.2|10687.5|122
1597379400000|2020-08-14 04:30:00|10688.6|10687.6|10688.4|10687.7|10688.9|10688|10687.9|10687.1|190
1597379700000|2020-08-14 04:35:00|10688.5|10687.8|10686.5|10685.8|10688.8|10687.9|10686.2|10685.3|226
1597380000000|2020-08-14 04:40:00|10686.7|10686|10686.5|10685.5|10688.1|10687.3|10686.3|10685.4|202
1597380300000|2020-08-14 04:45:00|10686.4|10685.4|10688.3|10687.6|10689|10688.2|10686.4|10685.4|204
1597380600000|2020-08-14 04:50:00|10688.4|10687.7|10688.8|10688.1|10689.5|10688.6|10688.4|10687.6|104
1597380900000|2020-08-14 04:55:00|10688.7|10688|10688.5|10687.5|10688.8|10688.1|10687.9|10687.1|159
1597381200000|2020-08-14 05:00:00|10688.4|10687.7|10689.1|10688.1|10689.1|10688.3|10687.5|10686.7|164
1597381500000|2020-08-14 05:05:00|10689|10688|10689.1|10688.4|10690.1|10689.2|10688.7|10688|136
1597381800000|2020-08-14 05:10:00|10689.2|10688.5|10689.2|10688.2|10690|10689|10689|10688.2|117
1597382100000|2020-08-14 05:15:00|10689.3|10688.3|10687.7|10687|10689.3|10688.4|10687.4|10686.6|178
1597382400000|2020-08-14 05:20:00|10687.6|10686.9|10686.7|10685.7|10687.8|10687.1|10686.1|10685.3|197
1597382700000|2020-08-14 05:25:00|10686.6|10685.6|10685.1|10684.4|10686.6|10685.9|10683.9|10683.1|188
1597383000000|2020-08-14 05:30:00|10685.2|10684.5|10684.4|10683.7|10686.1|10685.4|10684.4|10683.6|192
1597383300000|2020-08-14 05:35:00|10684.5|10683.8|10685.6|10684.9|10686.2|10685.3|10684.4|10683.7|221
1597383600000|2020-08-14 05:40:00|10685.7|10685|10684.6|10683.9|10685.9|10685.1|10684|10683.1|148
1597383900000|2020-08-14 05:45:00|10685|10684.3|10684.9|10684.2|10686.7|10685.9|10684.7|10684|263
1597384200000|2020-08-14 05:50:00|10684.8|10684.1|10686.1|10685.4|10686.7|10686|10684.7|10684|195
1597384500000|2020-08-14 05:55:00|10686|10685.3|10684.4|10683.4|10686.2|10685.5|10683.9|10683.1|279
1597384800000|2020-08-14 06:00:00|10684.3|10683.6|10682.7|10681.7|10686.2|10685.5|10682.6|10681.7|298
1597385100000|2020-08-14 06:05:00|10682.5|10681.8|10683.6|10682.6|10683.7|10682.8|10680.9|10680|356
1597385400000|2020-08-14 06:10:00|10683.4|10682.7|10682.2|10681.2|10683.5|10682.7|10681|10680.2|359
1597385700000|2020-08-14 06:15:00|10681.9|10681.4|10681.1|10680.1|10682.7|10681.8|10680.7|10679.9|386
1597386000000|2020-08-14 06:20:00|10681|10680.3|10681|10680.3|10683.7|10682.9|10680.2|10679.2|383
1597386300000|2020-08-14 06:25:00|10681.2|10680.2|10680.9|10680.2|10681.9|10681|10680.2|10679.2|325
1597386600000|2020-08-14 06:30:00|10681|10680.3|10685.2|10684.5|10685.4|10684.6|10681|10680.3|422
1597386900000|2020-08-14 06:35:00|10685.3|10684.6|10686.5|10685.5|10686.5|10685.7|10683.3|10682.6|246
1597387200000|2020-08-14 06:40:00|10686.4|10685.7|10687|10686|10687.7|10686.9|10685.7|10684.9|306
1597387500000|2020-08-14 06:45:00|10686.9|10685.9|10685.9|10684.9|10688.1|10687.2|10685.7|10684.9|344
1597387800000|2020-08-14 06:50:00|10685.8|10684.8|10686.6|10685.9|10687|10686|10684.4|10683.6|357
1597388100000|2020-08-14 06:55:00|10686.7|10686|10684.7|10683.7|10687.5|10686.7|10684.5|10683.5|371
1597388400000|2020-08-14 07:00:00|10684.6|10683.6|10682.9|10681.9|10685.2|10684.4|10682.6|10681.7|577
1597388700000|2020-08-14 07:05:00|10682.8|10681.8|10678.6|10677.9|10682.8|10681.8|10678.2|10677.2|503
1597389000000|2020-08-14 07:10:00|10678.5|10677.8|10675.9|10675.2|10678.6|10677.8|10673.2|10672.3|577
1597389300000|2020-08-14 07:15:00|10675.8|10675.1|10673.4|10672.4|10676.2|10675.4|10673.2|10672.3|460
1597389600000|2020-08-14 07:20:00|10673.3|10672.3|10676.8|10675.8|10676.9|10676.1|10673.1|10672.3|402
1597389900000|2020-08-14 07:25:00|10677.1|10676.4|10681.4|10680.4|10681.5|10680.8|10677.1|10676.2|599
1597390200000|2020-08-14 07:30:00|10681.2|10680.2|10681.3|10680.3|10682.1|10681.3|10680|10679.1|380
1597390500000|2020-08-14 07:35:00|10681.2|10680.2|10679.9|10679.2|10681.4|10680.6|10678.2|10677.5|380
1597390800000|2020-08-14 07:40:00|10679.8|10679.1|10678.4|10677.7|10680.7|10680|10678|10677.2|337
1597391100000|2020-08-14 07:45:00|10678.5|10677.5|10674.7|10673.7|10678.5|10677.5|10673.1|10672.3|514
1597391400000|2020-08-14 07:50:00|10674.5|10673.8|10674.9|10673.9|10675.5|10674.7|10673.1|10672.3|360
1597391700000|2020-08-14 07:55:00|10675|10674|10675.6|10674.9|10676.8|10676|10673.5|10672.7|437
1597392000000|2020-08-14 08:00:00|10675.8|10675.1|10676.5|10675.8|10677.2|10676.4|10674.8|10673.8|288
1597392300000|2020-08-14 08:05:00|10676.4|10675.7|10674.8|10674.1|10676.4|10675.7|10673.4|10672.7|352
1597392600000|2020-08-14 08:10:00|10674.7|10674|10677.8|10676.8|10677.9|10677.1|10674.6|10673.8|356
1597392900000|2020-08-14 08:15:00|10677.9|10676.9|10678.7|10678|10679.9|10679|10676.5|10675.7|427
1597393200000|2020-08-14 08:20:00|10678.6|10677.9|10680.4|10679.7|10680.4|10679.7|10678.4|10677.6|386
1597393500000|2020-08-14 08:25:00|10680.5|10679.8|10677.8|10677.1|10680.9|10680|10677.4|10676.7|327
1597393800000|2020-08-14 08:30:00|10677.9|10677.2|10678.9|10678.2|10679.3|10678.5|10677.5|10676.6|362
1597394100000|2020-08-14 08:35:00|10678.8|10677.9|10676.2|10675.5|10679.2|10678.4|10676.1|10675.2|353
1597394400000|2020-08-14 08:40:00|10676.3|10675.6|10675.6|10674.6|10677|10676.2|10674.6|10673.8|286
1597394700000|2020-08-14 08:45:00|10675.7|10674.9|10672.1|10671.4|10675.7|10674.9|10672|10671.3|371
1597395000000|2020-08-14 08:50:00|10672.2|10671.2|10668.2|10667.2|10672.2|10671.4|10667.2|10666.4|502
1597395300000|2020-08-14 08:55:00|10668.4|10667.5|10672|10671.3|10672.5|10671.6|10667.4|10666.5|448
1597395600000|2020-08-14 09:00:00|10672.2|10671.5|10671.7|10670.7|10673.8|10672.9|10670.9|10670.1|406
1597395900000|2020-08-14 09:05:00|10671.6|10670.9|10669.8|10669.1|10671.6|10670.9|10668.1|10667.1|372
1597396200000|2020-08-14 09:10:00|10669.7|10669|10668.9|10668.2|10670.4|10669.6|10668.4|10667.6|226
1597396500000|2020-08-14 09:15:00|10668.8|10668.1|10668.9|10668.2|10670.5|10669.6|10668.5|10667.7|405
1597396800000|2020-08-14 09:20:00|10669.1|10668.1|10668.2|10667.5|10670|10669.3|10667.9|10667.1|337
1597397100000|2020-08-14 09:25:00|10668.1|10667.4|10672.2|10671.2|10672.9|10671.9|10668|10667.2|402
1597397400000|2020-08-14 09:30:00|10672.3|10671.3|10669.8|10668.8|10673.9|10672.9|10669.2|10668.4|411
1597397700000|2020-08-14 09:35:00|10669.6|10668.6|10669.3|10668.6|10670.4|10669.7|10668.8|10668|278
1597398000000|2020-08-14 09:40:00|10669.4|10668.7|10672.1|10671.1|10672.2|10671.3|10669.4|10668.6|244
1597398300000|2020-08-14 09:45:00|10672|10671.3|10673.4|10672.4|10674.7|10673.9|10671.7|10670.8|390
1597398600000|2020-08-14 09:50:00|10673.3|10672.3|10675|10674.3|10675.3|10674.6|10673.1|10672.2|317
1597398900000|2020-08-14 09:55:00|10675.1|10674.4|10674.3|10673.3|10676.2|10675.3|10673.6|10672.7|365
1597399200000|2020-08-14 10:00:00|10674.2|10673.2|10672.8|10672.1|10674.3|10673.4|10671.1|10670.4|379
1597399500000|2020-08-14 10:05:00|10672.9|10672.2|10671|10670|10673.7|10672.8|10670.3|10669.5|383
1597399800000|2020-08-14 10:10:00|10670.9|10669.9|10672|10671.3|10672.2|10671.4|10669.8|10668.9|401
1597400100000|2020-08-14 10:15:00|10671.9|10671.2|10671.1|10670.1|10672.5|10671.8|10668.5|10667.8|429
1597400400000|2020-08-14 10:20:00|10671|10670|10673|10672.3|10673.7|10672.9|10670.7|10669.8|327
1597400700000|2020-08-14 10:25:00|10673.1|10672.4|10670.3|10669.6|10673.7|10673|10669.9|10669.1|261
1597401000000|2020-08-14 10:30:00|10670.8|10669.8|10670.3|10669.6|10672|10671.3|10669.6|10668.6|298
1597401300000|2020-08-14 10:35:00|10670.4|10669.7|10670.5|10669.8|10671.1|10670.2|10669.5|10668.7|278
1597401600000|2020-08-14 10:40:00|10670.6|10669.9|10671.5|10670.8|10673.4|10672.6|10670.5|10669.7|290
1597401900000|2020-08-14 10:45:00|10671.6|10670.9|10672.6|10671.9|10673.3|10672.4|10671.4|10670.5|209
1597402200000|2020-08-14 10:50:00|10672.7|10671.7|10671.5|10670.8|10672.8|10671.9|10671.1|10670.4|293
1597402500000|2020-08-14 10:55:00|10671.4|10670.7|10669.8|10668.8|10671.6|10670.7|10668.7|10667.9|368
1597402800000|2020-08-14 11:00:00|10669.7|10668.7|10669.3|10668.3|10669.8|10668.9|10667.3|10666.5|321
1597403100000|2020-08-14 11:05:00|10669.1|10668.4|10671.5|10670.5|10672.3|10671.5|10669|10668.2|291
1597403400000|2020-08-14 11:10:00|10671.4|10670.7|10669.2|10668.5|10671.4|10670.7|10668.6|10667.8|243
1597403700000|2020-08-14 11:15:00|10669.3|10668.6|10670.5|10669.5|10671.2|10670.4|10669.2|10668.4|287
1597404000000|2020-08-14 11:20:00|10670|10669.3|10665.4|10664.4|10670.5|10669.6|10665.2|10664.3|307
1597404300000|2020-08-14 11:25:00|10665.3|10664.3|10665.4|10664.4|10667.4|10666.6|10664.6|10663.8|321
1597404600000|2020-08-14 11:30:00|10665.2|10664.5|10665.8|10665.1|10667.1|10666.2|10665|10664.2|268
1597404900000|2020-08-14 11:35:00|10665.7|10665|10663.7|10663|10665.7|10665|10663.6|10662.8|252
1597405200000|2020-08-14 11:40:00|10663.6|10662.9|10666.6|10665.9|10667.5|10666.6|10662.9|10662.1|268
1597405500000|2020-08-14 11:45:00|10666.5|10665.8|10666.3|10665.6|10667.8|10666.9|10665.8|10665|250
1597405800000|2020-08-14 11:50:00|10666.4|10665.7|10666.1|10665.4|10666.6|10665.9|10663.1|10662.4|332
1597406100000|2020-08-14 11:55:00|10666|10665.3|10667.9|10667.2|10668.1|10667.4|10665.6|10664.8|318
1597406400000|2020-08-14 12:00:00|10667.8|10667.1|10667.7|10667|10668.6|10667.8|10666.3|10665.5|422
1597406700000|2020-08-14 12:05:00|10667.6|10666.9|10666.5|10665.8|10668.4|10667.6|10665.8|10665|295
1597407000000|2020-08-14 12:10:00|10666.4|10665.7|10667.2|10666.2|10668|10667.1|10664.7|10664|335
1597407300000|2020-08-14 12:15:00|10666.9|10666.1|10666.1|10665.1|10667.4|10666.5|10665.4|10664.6|321
1597407600000|2020-08-14 12:20:00|10666.2|10665.2|10666.5|10665.5|10668.5|10667.6|10665.2|10664.3|410
1597407900000|2020-08-14 12:25:00|10666.7|10665.8|10668.7|10664.1|10669.1|10666.7|10664.9|10662.7|378
1597408200000|2020-08-14 12:30:00|10668.8|10663.9|10666.2|10665.2|10670.2|10669.2|10665.4|10663.9|672
1597408500000|2020-08-14 12:35:00|10666.6|10665.6|10663.7|10662.7|10667|10666|10663|10662.1|701
1597408800000|2020-08-14 12:40:00|10663.6|10662.6|10660.9|10660.2|10665.1|10664.1|10660.5|10659.8|332
1597409100000|2020-08-14 12:45:00|10660.8|10660.1|10658|10657.3|10661.2|10660.5|10656.3|10655.4|552
1597409400000|2020-08-14 12:50:00|10657.9|10657.2|10658.8|10657.8|10660.3|10659.4|10656.6|10655.8|476
1597409700000|2020-08-14 12:55:00|10658.6|10657.6|10657.4|10656.4|10659|10658|10656.5|10655.7|348
1597410000000|2020-08-14 13:00:00|10657.5|10656.5|10654.5|10653.5|10657.8|10656.8|10653.6|10652.7|520
1597410300000|2020-08-14 13:05:00|10654.6|10653.6|10654.2|10653.5|10654.9|10653.9|10652.4|10651.7|429
1597410600000|2020-08-14 13:10:00|10654.1|10653.4|10653.2|10652.2|10654.3|10653.4|10651.7|10650.8|482
1597410900000|2020-08-14 13:15:00|10653.3|10652.3|10657.1|10656.1|10659|10658.1|10652.2|10651.2|468
1597411200000|2020-08-14 13:20:00|10656.8|10655.9|10655|10654.3|10658.9|10658.1|10653.6|10652.6|491
1597411500000|2020-08-14 13:25:00|10654.9|10654.2|10657.7|10656.7|10658.6|10657.7|10654.3|10653.3|354
1597411800000|2020-08-14 13:30:00|10657.8|10656.8|10655.4|10654.4|10657.9|10657.1|10653.8|10653.1|561
1597412100000|2020-08-14 13:35:00|10655.5|10654.5|10655|10654.3|10657.4|10656.7|10654.7|10653.8|430
1597412400000|2020-08-14 13:40:00|10654.9|10654.2|10653.4|10652.7|10656.6|10655.9|10653.2|10652.4|559
1597412700000|2020-08-14 13:45:00|10653.3|10652.6|10651.3|10650.6|10654.4|10653.7|10651.2|10650.5|383
1597413000000|2020-08-14 13:50:00|10651.2|10650.5|10650.2|10649.5|10651.2|10650.5|10647.2|10646.2|630
1597413300000|2020-08-14 13:55:00|10650.3|10649.3|10649.6|10648.6|10650.5|10649.6|10648.5|10647.7|357
1597413600000|2020-08-14 14:00:00|10649.9|10648.9|10652.2|10651.2|10654.9|10653.9|10649.7|10648.7|641
1597413900000|2020-08-14 14:05:00|10652.1|10651.4|10653.8|10653.1|10654.9|10654|10651.2|10650.3|407
1597414200000|2020-08-14 14:10:00|10653.9|10652.9|10659.9|10658.9|10659.9|10659|10653.1|10652.4|618
1597414500000|2020-08-14 14:15:00|10659.8|10658.8|10663.5|10662.8|10665.8|10664.8|10659.4|10658.6|824
1597414800000|2020-08-14 14:20:00|10663.6|10662.9|10661.2|10660.5|10664.5|10663.6|10660.9|10660.2|540
1597415100000|2020-08-14 14:25:00|10661.3|10660.6|10655.8|10654.8|10661.3|10660.6|10654.8|10654|687
1597415400000|2020-08-14 14:30:00|10655.7|10654.7|10655.2|10654.2|10657.6|10656.6|10653.7|10652.7|412
1597415700000|2020-08-14 14:35:00|10655.1|10654.1|10655.3|10654.6|10656.7|10655.8|10653.4|10652.5|367
1597416000000|2020-08-14 14:40:00|10655.4|10654.7|10654.3|10653.3|10657.7|10656.9|10653.6|10652.7|375
1597416300000|2020-08-14 14:45:00|10654.1|10653.4|10652|10651|10654.8|10654|10650.6|10649.7|447
1597416600000|2020-08-14 14:50:00|10652.1|10651.1|10645.6|10644.9|10653.2|10652.3|10644.4|10643.6|747
1597416900000|2020-08-14 14:55:00|10645.5|10644.8|10645.3|10644.6|10647.7|10646.9|10644.4|10643.7|660
1597417200000|2020-08-14 15:00:00|10645.2|10644.5|10648.9|10647.9|10650.9|10650.1|10644|10643.3|623
1597417500000|2020-08-14 15:05:00|10649.1|10648.1|10646.9|10645.9|10649.3|10648.3|10646|10645.1|389
1597417800000|2020-08-14 15:10:00|10646.6|10645.6|10647.9|10646.9|10648.3|10647.3|10644.6|10643.6|422
1597418100000|2020-08-14 15:15:00|10648|10647|10647.7|10646.7|10650.1|10649.1|10647.1|10646.1|471
1597418400000|2020-08-14 15:20:00|10647.9|10647|10647.1|10646.1|10649.2|10648.3|10644.8|10643.9|407
1597418700000|2020-08-14 15:25:00|10646.9|10645.9|10648.7|10647.7|10648.7|10647.7|10646.5|10645.6|272
1597419000000|2020-08-14 15:30:00|10649.2|10648.2|10648.3|10647.3|10650.1|10649.4|10648|10647.3|277
1597419300000|2020-08-14 15:35:00|10648.5|10647.5|10647.5|10646.5|10648.5|10647.7|10645.9|10644.9|379
1597419600000|2020-08-14 15:40:00|10647.4|10646.7|10648.8|10648.1|10649.8|10649|10646.9|10645.9|393
1597419900000|2020-08-14 15:45:00|10648.7|10648|10649.3|10648.3|10651|10650.2|10648.6|10647.8|328
1597420200000|2020-08-14 15:50:00|10649.2|10648.2|10649.4|10648.7|10650.8|10649.8|10648.6|10647.8|270
1597420500000|2020-08-14 15:55:00|10649.5|10648.8|10649.7|10649|10651.3|10650.6|10649.5|10648.7|214
1597420800000|2020-08-14 16:00:00|10649.8|10649.1|10649.6|10648.9|10650.5|10649.8|10648.5|10647.8|283
1597421100000|2020-08-14 16:05:00|10649.5|10648.8|10650.4|10649.7|10651|10650.2|10648.8|10648.1|173
1597421400000|2020-08-14 16:10:00|10650.3|10649.6|10652.7|10652|10653.2|10652.5|10650.3|10649.6|245
1597421700000|2020-08-14 16:15:00|10652.6|10651.9|10653.1|10652.4|10655|10654.3|10652.4|10651.7|287
1597422000000|2020-08-14 16:20:00|10653.2|10652.5|10653.1|10652.4|10655|10654.1|10652.6|10651.9|236
1597422300000|2020-08-14 16:25:00|10653|10652.3|10651.3|10650.6|10653.2|10652.5|10650.5|10649.7|278
1597422600000|2020-08-14 16:30:00|10651.2|10650.5|10652.7|10652|10654.4|10653.7|10650.9|10650.2|308
1597422900000|2020-08-14 16:35:00|10652.8|10652.1|10652.4|10651.7|10654.1|10653.4|10652.1|10651.4|232
1597423200000|2020-08-14 16:40:00|10652.3|10651.6|10646.8|10645.8|10652.4|10651.7|10645.8|10644.8|456
1597423500000|2020-08-14 16:45:00|10646.9|10645.9|10648.8|10648.1|10651.5|10650.5|10646.1|10645.4|397
1597423800000|2020-08-14 16:50:00|10648.7|10648|10647.6|10646.9|10649.9|10649.2|10647.4|10646.7|298
1597424100000|2020-08-14 16:55:00|10647.7|10646.7|10647.9|10647.2|10648.8|10648.1|10646.6|10645.8|439
1597424400000|2020-08-14 17:00:00|10648|10647.3|10648.4|10647.7|10648.6|10647.9|10646.7|10645.9|365
1597424700000|2020-08-14 17:05:00|10648.5|10647.8|10650.2|10649.5|10650.7|10650|10648.4|10647.6|258
1597425000000|2020-08-14 17:10:00|10650.1|10649.4|10652.8|10652.1|10652.9|10652.2|10649.2|10648.5|267
1597425300000|2020-08-14 17:15:00|10652.7|10652|10652.7|10651.7|10653.3|10652.6|10652.1|10651.4|216
1597425600000|2020-08-14 17:20:00|10652.5|10651.8|10653.5|10652.8|10653.8|10653|10651.8|10651.1|267
1597425900000|2020-08-14 17:25:00|10653.6|10652.9|10654.5|10653.8|10655.4|10654.7|10653.6|10652.8|216
1597426200000|2020-08-14 17:30:00|10654.3|10653.6|10657.2|10656.5|10657.6|10656.9|10653.6|10652.8|256
1597426500000|2020-08-14 17:35:00|10657.1|10656.4|10658.4|10657.4|10658.4|10657.6|10656.3|10655.5|226
1597426800000|2020-08-14 17:40:00|10658.5|10657.5|10659.9|10659.2|10660.1|10659.4|10657.6|10656.9|240
1597427100000|2020-08-14 17:45:00|10660|10659.3|10658.2|10657.5|10660|10659.3|10657.8|10657.1|260
1597427400000|2020-08-14 17:50:00|10658.1|10657.4|10658.7|10658|10659.3|10658.6|10657.9|10657.1|290
1597427700000|2020-08-14 17:55:00|10659|10658.3|10660.6|10659.9|10661.9|10661.2|10658.6|10657.9|397
1597428000000|2020-08-14 18:00:00|10660.7|10660|10660.7|10660|10661.8|10661|10659.9|10659.2|314
1597428300000|2020-08-14 18:05:00|10660.6|10659.9|10660.6|10659.9|10661.1|10660.4|10660.1|10659.2|170
1597428600000|2020-08-14 18:10:00|10660.5|10659.8|10657.9|10657.2|10660.7|10660|10657.9|10657.1|204
1597428900000|2020-08-14 18:15:00|10658|10657.3|10659.2|10658.5|10659.5|10658.8|10657.6|10656.9|182
1597429200000|2020-08-14 18:20:00|10659.1|10658.4|10658.5|10657.8|10659.6|10658.7|10658.1|10657.3|164
1597429500000|2020-08-14 18:25:00|10658.4|10657.7|10656.2|10655.5|10658.6|10657.9|10655.9|10655.2|144
1597429800000|2020-08-14 18:30:00|10656.1|10655.4|10654.3|10653.6|10656.2|10655.5|10653.5|10652.7|163
1597430100000|2020-08-14 18:35:00|10654.4|10653.7|10653.6|10652.9|10654.4|10653.7|10653.2|10652.5|128
1597430400000|2020-08-14 18:40:00|10653.7|10653|10656.2|10655.5|10656.6|10655.8|10653.5|10652.8|184
1597430700000|2020-08-14 18:45:00|10656.1|10655.4|10656.8|10656.1|10658.1|10657.3|10656.1|10655.3|212
1597431000000|2020-08-14 18:50:00|10656.7|10656|10659.6|10658.9|10659.7|10659|10656.3|10655.5|189
1597431300000|2020-08-14 18:55:00|10659.5|10658.8|10656.1|10655.4|10659.6|10658.9|10656.1|10655.3|246
1597431600000|2020-08-14 19:00:00|10656|10655.3|10656.1|10655.4|10658|10657.2|10655.8|10655.1|210
1597431900000|2020-08-14 19:05:00|10656|10655.3|10656|10655.3|10656.8|10656|10655.5|10654.8|221
1597432200000|2020-08-14 19:10:00|10655.9|10655.2|10656|10655.3|10656.7|10655.9|10655.5|10654.7|205
1597432500000|2020-08-14 19:15:00|10655.9|10655.2|10656.6|10655.9|10657.3|10656.5|10655.5|10654.8|220
1597432800000|2020-08-14 19:20:00|10656.7|10656|10656.8|10655.8|10656.9|10656|10656|10655.1|177
1597433100000|2020-08-14 19:25:00|10656.7|10656|10657.7|10657|10657.8|10657.1|10656.5|10655.7|152
1597433400000|2020-08-14 19:30:00|10657.8|10657.1|10660.7|10660|10660.9|10660.1|10657.7|10657|174
1597433700000|2020-08-14 19:35:00|10660.8|10660.1|10659.8|10659.1|10661.2|10660.5|10659.5|10658.6|210
1597434000000|2020-08-14 19:40:00|10659.9|10658.9|10657.8|10657.1|10660.4|10659.6|10657.7|10656.8|239
1597434300000|2020-08-14 19:45:00|10657.9|10656.9|10658.2|10657.2|10658.2|10657.2|10656.9|10656|262
1597434600000|2020-08-14 19:50:00|10658.5|10657.5|10661.2|10660.2|10661.6|10660.7|10658.3|10657.4|187
1597434900000|2020-08-14 19:55:00|10661.1|10660.1|10659.6|10658.6|10661.2|10660.2|10659.4|10658.4|146
1597435200000|2020-08-14 20:00:00|10659.7|10658.7|10660.6|10659.6|10661.2|10660.2|10659.4|10658.4|230
1597435500000|2020-08-14 20:05:00|10660.7|10659.7|10661.7|10660.7|10662.5|10661.5|10660.6|10659.6|158
1597435800000|2020-08-14 20:10:00|10661.9|10660.9|10663.1|10662.1|10663.5|10662.8|10661.3|10660.3|190
1597436100000|2020-08-14 20:15:00|10663|10662|10660.3|10659.3|10663|10662.1|10660.3|10659.3|126
1597436400000|2020-08-14 20:20:00|10660.4|10659.4|10661.4|10660.4|10661.9|10660.9|10660.3|10659.3|112
1597436700000|2020-08-14 20:25:00|10661.5|10660.5|10662.2|10661.2|10663.2|10662.2|10661.3|10660.4|170
1597437000000|2020-08-14 20:30:00|10662.4|10661.4|10662.2|10661.2|10662.8|10661.8|10661.6|10660.6|157
1597437300000|2020-08-14 20:35:00|10662.4|10661.4|10662.9|10661.9|10663.5|10662.5|10662.3|10661.3|118
1597437600000|2020-08-14 20:40:00|10663|10662|10661.2|10660.2|10663.1|10662.1|10660.8|10659.8|138
1597437900000|2020-08-14 20:45:00|10661.1|10660.1|10660.2|10659.2|10661.4|10660.1|10660.1|10659.1|183
1597438200000|2020-08-14 20:50:00|10659.7|10658.7|10658.1|10657.1|10659.7|10658.7|10657.5|10656.5|385
1597438500000|2020-08-14 20:55:00|10658|10657|10661.4|10656.7|10662.8|10659.4|10656.9|10652.9|325
1597608000000|2020-08-16 20:00:00|10662.6|10655.6|10662.6|10655.6|10662.6|10655.6|10662.6|10655.6|1
1597608300000|2020-08-16 20:05:00|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|1
1597609200000|2020-08-16 20:20:00|10668.2|10656.2|10668.3|10656.3|10668.3|10656.3|10668.2|10656.2|2
1597609800000|2020-08-16 20:30:00|10668.6|10656.6|10668.6|10656.6|10668.6|10656.6|10668.6|10656.6|1
1597611300000|2020-08-16 20:55:00|10668.5|10656.5|10667.4|10655.4|10671.1|10659.1|10667.4|10655.4|10
1597611600000|2020-08-16 21:00:00|10667.7|10655.7|10667.3|10655.3|10668|10656|10666.6|10654.6|10
1597611900000|2020-08-16 21:05:00|10666.5|10654.5|10667.4|10655.4|10669.4|10657.4|10665.4|10653.4|45
1597612200000|2020-08-16 21:10:00|10666.7|10654.7|10670.6|10658.6|10671.2|10659.2|10665.5|10653.5|69
1597612500000|2020-08-16 21:15:00|10671.2|10659.2|10668.4|10656.4|10671.3|10659.3|10665.4|10653.4|72
1597612800000|2020-08-16 21:20:00|10668.5|10656.5|10668.7|10656.7|10671.3|10659.3|10665.4|10653.4|102
1597613100000|2020-08-16 21:25:00|10668.9|10656.9|10668.6|10656.6|10671|10659|10667.6|10655.6|63
1597613400000|2020-08-16 21:30:00|10670.1|10658.1|10669.9|10657.9|10670.9|10658.9|10667.6|10655.6|80
1597613700000|2020-08-16 21:35:00|10670|10658|10669.2|10657.2|10672.8|10661.6|10665.7|10653.7|190
1597614000000|2020-08-16 21:40:00|10669.8|10657.8|10670.7|10658.7|10673.2|10661.7|10659.6|10650.2|235
1597614300000|2020-08-16 21:45:00|10670.6|10658.6|10671.2|10659.2|10673.2|10661.2|10665.4|10655.6|260
1597614600000|2020-08-16 21:50:00|10671.4|10659.4|10667.2|10656.6|10673.7|10661.7|10666.4|10655.6|168
1597614900000|2020-08-16 21:55:00|10667.3|10656.5|10666|10656.8|10669.6|10657.7|10663.5|10654.7|199
1597615200000|2020-08-16 22:00:00|10670.4|10658.4|10661.3|10659.3|10670.4|10659.9|10658.4|10651.6|409
1597615500000|2020-08-16 22:05:00|10661.4|10659.4|10661.6|10659.6|10662.7|10660.7|10660.4|10658.4|263
1597615800000|2020-08-16 22:10:00|10661.5|10659.5|10663.4|10661.4|10664.7|10662.7|10660.6|10658.6|260
1597616100000|2020-08-16 22:15:00|10663.5|10661.5|10663|10661|10664|10662|10662.3|10660.3|159
1597616400000|2020-08-16 22:20:00|10662.9|10660.9|10662.5|10660.5|10663.1|10661.1|10661.7|10659.7|169
1597616700000|2020-08-16 22:25:00|10662.4|10660.4|10662.6|10661.6|10663.3|10661.8|10662.4|10660.4|184
1597617000000|2020-08-16 22:30:00|10662.7|10661.7|10660.9|10659.9|10663|10662|10660.2|10659.2|297
1597617300000|2020-08-16 22:35:00|10661|10660|10660.9|10659.9|10661.9|10660.9|10660.1|10659.1|318
1597617600000|2020-08-16 22:40:00|10661|10660|10661.7|10660.7|10662.6|10661.6|10660.3|10659.3|294
1597617900000|2020-08-16 22:45:00|10661.6|10660.6|10660.4|10659.4|10661.9|10660.9|10660|10659|190
1597618200000|2020-08-16 22:50:00|10660.5|10659.5|10661|10660|10661.7|10660.7|10660.2|10659.2|154
1597618500000|2020-08-16 22:55:00|10660.9|10659.9|10660.8|10659.8|10662|10661|10660.4|10659.4|137
1597618800000|2020-08-16 23:00:00|10660.5|10659.9|10658.6|10657.6|10661.6|10660.6|10658.5|10657.5|322
1597619100000|2020-08-16 23:05:00|10658.5|10657.5|10657.9|10656.9|10658.9|10657.9|10657.2|10656.2|325
1597619400000|2020-08-16 23:10:00|10657.6|10656.6|10659.2|10658.2|10660|10659|10656.8|10655.8|254
1597619700000|2020-08-16 23:15:00|10659.3|10658.3|10657.4|10656.4|10659.3|10658.3|10656.9|10655.9|111
1597620000000|2020-08-16 23:20:00|10657|10656|10657|10656|10657.8|10656.8|10655.8|10654.8|233
1597620300000|2020-08-16 23:25:00|10656.9|10655.9|10657.6|10656.6|10657.8|10656.8|10656|10655|185
1597620600000|2020-08-16 23:30:00|10657.7|10656.7|10657.5|10656.5|10658.1|10657.1|10657|10656.2|138
1597620900000|2020-08-16 23:35:00|10657.6|10656.6|10655.7|10654.7|10658|10657|10655.6|10654.6|141
1597621200000|2020-08-16 23:40:00|10655.8|10654.8|10655.8|10654.8|10657|10656|10655.1|10654.1|140
1597621500000|2020-08-16 23:45:00|10655.5|10654.6|10656.4|10655.4|10657.8|10656.8|10655.5|10654.5|201
1597621800000|2020-08-16 23:50:00|10656.3|10655.3|10654.7|10653.7|10657|10656|10654.6|10653.6|239
1597622100000|2020-08-16 23:55:00|10654.8|10653.8|10656.5|10655.5|10656.7|10655.7|10654.6|10653.6|317
1597622400000|2020-08-17 00:00:00|10656.6|10655.6|10665.3|10664.3|10665.3|10664.5|10656.6|10655.6|521
1597622700000|2020-08-17 00:05:00|10665.2|10664.5|10663.1|10662.1|10666.1|10665.1|10661.3|10660.3|471
1597623000000|2020-08-17 00:10:00|10663.2|10662.2|10660.4|10659.4|10664.3|10663.3|10660.3|10659.3|381
1597623300000|2020-08-17 00:15:00|10660.6|10659.6|10659.3|10658.6|10660.6|10659.8|10657.6|10656.7|394
1597623600000|2020-08-17 00:20:00|10659.4|10658.4|10660.6|10659.6|10661.6|10660.7|10658.9|10657.9|290
1597623900000|2020-08-17 00:25:00|10660.5|10659.5|10658.5|10657.5|10662|10661|10658.3|10657.5|241
1597624200000|2020-08-17 00:30:00|10658.4|10657.4|10656.4|10655.7|10659.8|10658.8|10654.3|10653.3|380
1597624500000|2020-08-17 00:35:00|10656.5|10655.8|10654.8|10653.8|10656.8|10655.8|10653.1|10652.3|438
1597624800000|2020-08-17 00:40:00|10654.7|10653.7|10655.5|10654.5|10655.7|10654.7|10652.9|10651.9|318
1597625100000|2020-08-17 00:45:00|10655.7|10654.7|10654.1|10653.4|10656.6|10655.9|10653.1|10652.1|445
1597625400000|2020-08-17 00:50:00|10654.2|10653.2|10653.2|10652.2|10655|10654|10649.1|10648.1|598
1597625700000|2020-08-17 00:55:00|10652.8|10651.8|10652.7|10651.7|10653.7|10652.8|10650.8|10650|515
1597626000000|2020-08-17 01:00:00|10652.6|10651.6|10651.3|10650.3|10653.1|10652.2|10649.5|10648.5|389
1597626300000|2020-08-17 01:05:00|10651.4|10650.4|10653|10652|10653.2|10652.2|10650.1|10649.2|283
1597626600000|2020-08-17 01:10:00|10653.1|10652.1|10652.9|10651.9|10654.1|10653.3|10652.3|10651.5|239
1597626900000|2020-08-17 01:15:00|10652.8|10651.8|10650.6|10649.6|10654.4|10653.4|10650.5|10649.5|358
1597627200000|2020-08-17 01:20:00|10650.5|10649.5|10651.1|10650.1|10652.1|10651.1|10650.4|10649.4|232
1597627500000|2020-08-17 01:25:00|10651.2|10650.2|10650.7|10649.7|10652.3|10651.3|10650.6|10649.6|239
1597627800000|2020-08-17 01:30:00|10650.8|10649.8|10649.7|10648.7|10652.7|10651.8|10648.2|10647.2|381
1597628100000|2020-08-17 01:35:00|10649.8|10648.8|10651.2|10650.2|10651.6|10650.7|10648.4|10647.4|266
1597628400000|2020-08-17 01:40:00|10651.3|10650.3|10648.9|10647.9|10651.7|10650.7|10648.9|10647.9|210
1597628700000|2020-08-17 01:45:00|10649.1|10648.1|10649.3|10648.3|10650|10649|10647.7|10646.8|249
1597629000000|2020-08-17 01:50:00|10649.1|10648.1|10647.7|10646.7|10649.2|10648.2|10646.4|10645.4|281
1597629300000|2020-08-17 01:55:00|10647.8|10646.8|10649.9|10648.9|10650.6|10649.7|10647.3|10646.3|304
1597629600000|2020-08-17 02:00:00|10649.8|10649.1|10653|10652|10653|10652.2|10649.8|10649.1|315
1597629900000|2020-08-17 02:05:00|10652.9|10651.9|10654.6|10653.6|10656.2|10655.4|10652.5|10651.5|394
1597630200000|2020-08-17 02:10:00|10654.8|10654.1|10654.4|10653.4|10655.6|10654.9|10653.7|10652.7|330
1597630500000|2020-08-17 02:15:00|10654.1|10653.1|10654.1|10653.1|10654.1|10653.3|10652.2|10651.3|277
1597630800000|2020-08-17 02:20:00|10654|10653|10655.3|10654.3|10656|10655.1|10653.8|10652.8|287
1597631100000|2020-08-17 02:25:00|10655.2|10654.2|10655.8|10655.1|10657.5|10656.5|10655.2|10654.2|309
1597631400000|2020-08-17 02:30:00|10655.9|10655.2|10654|10653.3|10656.2|10655.5|10653|10652.1|338
1597631700000|2020-08-17 02:35:00|10654.1|10653.1|10655.6|10654.9|10655.7|10655|10653|10652.2|195
1597632000000|2020-08-17 02:40:00|10655.7|10655|10655.8|10655.1|10656.1|10655.3|10655|10654.3|167
1597632300000|2020-08-17 02:45:00|10656.1|10655.2|10652.9|10652.2|10656.4|10655.5|10652.7|10651.9|190
1597632600000|2020-08-17 02:50:00|10653|10652|10652.8|10651.8|10653.9|10653.1|10652.2|10651.5|215
1597632900000|2020-08-17 02:55:00|10652.7|10651.7|10655.1|10654.4|10655.3|10654.4|10652.4|10651.7|168
1597633200000|2020-08-17 03:00:00|10655.3|10654.6|10655.2|10654.5|10656.1|10655.1|10655|10654.3|137
1597633500000|2020-08-17 03:05:00|10655.1|10654.4|10655.3|10654.3|10655.5|10654.6|10653.9|10653.1|116
1597633800000|2020-08-17 03:10:00|10655.1|10654.4|10654.2|10653.5|10655.2|10654.4|10653.7|10652.9|177
1597634100000|2020-08-17 03:15:00|10654.3|10653.6|10655.7|10655|10656|10655.1|10654.2|10653.5|121
1597634400000|2020-08-17 03:20:00|10655.8|10655.1|10656.1|10655.4|10656.6|10655.9|10655.5|10654.8|158
1597634700000|2020-08-17 03:25:00|10656|10655.3|10656.2|10655.5|10657.1|10656.2|10656|10655.2|167
1597635000000|2020-08-17 03:30:00|10656.1|10655.4|10656.8|10655.8|10656.9|10656.1|10655.6|10654.7|137
1597635300000|2020-08-17 03:35:00|10656.9|10655.9|10656.7|10656|10657|10656.1|10656.2|10655.5|99
1597635600000|2020-08-17 03:40:00|10657|10656.3|10654.1|10653.1|10657|10656.3|10653.6|10652.8|273
1597635900000|2020-08-17 03:45:00|10654|10653|10650.4|10649.7|10654.1|10653.2|10650.1|10649.2|279
1597636200000|2020-08-17 03:50:00|10650.5|10649.8|10650.8|10649.8|10651.4|10650.7|10649.3|10648.6|244
1597636500000|2020-08-17 03:55:00|10650.7|10650|10652.5|10651.8|10652.6|10651.9|10650.6|10649.8|253
1597636800000|2020-08-17 04:00:00|10652.3|10651.6|10654.1|10653.1|10654.3|10653.5|10652.3|10651.6|191
1597637100000|2020-08-17 04:05:00|10654.2|10653.2|10654.5|10653.8|10655.4|10654.7|10653.6|10652.8|219
1597637400000|2020-08-17 04:10:00|10654.2|10653.5|10654|10653.3|10655.8|10655|10653.9|10653|214
1597637700000|2020-08-17 04:15:00|10654.1|10653.4|10653|10652.3|10654.5|10653.7|10653|10652.2|210
1597638000000|2020-08-17 04:20:00|10653.1|10652.4|10655.8|10654.8|10656.5|10655.7|10653|10652.3|253
1597638300000|2020-08-17 04:25:00|10655.9|10654.9|10655.9|10655.2|10656.2|10655.3|10654.3|10653.4|244
1597638600000|2020-08-17 04:30:00|10656.2|10655.3|10658.9|10658.2|10660.9|10660|10656|10655.2|303
1597638900000|2020-08-17 04:35:00|10659|10658.3|10657.6|10656.6|10659.4|10658.5|10657.3|10656.4|161
1597639200000|2020-08-17 04:40:00|10657.5|10656.5|10661.8|10661.1|10662.1|10661.2|10657.1|10656.3|237
1597639500000|2020-08-17 04:45:00|10661.9|10661.2|10662|10661|10662.3|10661.5|10659.8|10658.8|222
1597639800000|2020-08-17 04:50:00|10661.8|10660.8|10661.9|10660.9|10662.1|10661.2|10660.6|10659.8|205
1597640100000|2020-08-17 04:55:00|10662|10661|10659.8|10659.1|10662.7|10661.7|10659.8|10659|264
1597640400000|2020-08-17 05:00:00|10660|10659|10661.4|10660.4|10662.4|10661.4|10659.8|10658.9|180
1597640700000|2020-08-17 05:05:00|10661.5|10660.5|10660.2|10659.5|10661.7|10660.9|10660.1|10659.4|125
1597641000000|2020-08-17 05:10:00|10660.3|10659.6|10659.4|10658.4|10660.5|10659.7|10658.6|10657.8|238
1597641300000|2020-08-17 05:15:00|10659.2|10658.5|10660.4|10659.7|10660.6|10659.7|10658.4|10657.7|156
1597641600000|2020-08-17 05:20:00|10660.5|10659.5|10657.4|10656.7|10660.5|10659.6|10657.3|10656.5|200
1597641900000|2020-08-17 05:25:00|10657.6|10656.6|10657.7|10656.7|10658.2|10657.5|10656.8|10655.9|181
1597642200000|2020-08-17 05:30:00|10657.8|10656.8|10657.4|10656.4|10657.9|10656.9|10655.8|10655|167
1597642500000|2020-08-17 05:35:00|10657.5|10656.8|10659.4|10658.4|10659.5|10658.7|10657.5|10656.6|129
1597642800000|2020-08-17 05:40:00|10659.5|10658.5|10657.9|10656.9|10659.6|10658.8|10657.7|10656.9|125
1597643100000|2020-08-17 05:45:00|10657.8|10656.8|10657.7|10657|10658.7|10657.8|10657.5|10656.7|165
1597643400000|2020-08-17 05:50:00|10657.8|10657.1|10658.4|10657.7|10658.5|10657.8|10657.6|10656.7|105
1597643700000|2020-08-17 05:55:00|10658.5|10657.8|10657.6|10656.6|10659.2|10658.5|10657.4|10656.5|194
1597644000000|2020-08-17 06:00:00|10657.7|10656.7|10654.3|10653.3|10657.7|10656.7|10654.1|10653.3|389
1597644300000|2020-08-17 06:05:00|10654.4|10653.4|10654.5|10653.5|10654.9|10654.1|10653.1|10652.3|288
1597644600000|2020-08-17 06:10:00|10654.4|10653.4|10650.9|10649.9|10654.7|10653.8|10650.1|10649.3|404
1597644900000|2020-08-17 06:15:00|10650.8|10650.1|10649.3|10648.3|10651.2|10650.5|10648.3|10647.4|356
1597645200000|2020-08-17 06:20:00|10649.2|10648.5|10651.2|10650.2|10651.8|10651.1|10648.8|10648|231
1597645500000|2020-08-17 06:25:00|10651.1|10650.1|10652.8|10652.1|10653.1|10652.2|10650.4|10649.5|339
1597645800000|2020-08-17 06:30:00|10652.9|10652.2|10653.2|10652.5|10655|10654.1|10652.6|10651.9|333
1597646100000|2020-08-17 06:35:00|10653.1|10652.4|10651.3|10650.6|10654|10653|10651.2|10650.4|280
1597646400000|2020-08-17 06:40:00|10651.2|10650.5|10650.3|10649.6|10652.9|10652|10650|10649.1|306
1597646700000|2020-08-17 06:45:00|10650.2|10649.5|10651.1|10650.1|10651.6|10650.8|10649.6|10648.7|371
1597647000000|2020-08-17 06:50:00|10651|10650.3|10649.7|10649|10651.4|10650.6|10649.7|10648.9|375
1597647300000|2020-08-17 06:55:00|10649.6|10648.9|10648.9|10647.9|10649.9|10649.2|10647.2|10646.3|364
1597647600000|2020-08-17 07:00:00|10648.8|10647.8|10642.4|10641.4|10649.1|10648.1|10640.7|10639.8|578
1597647900000|2020-08-17 07:05:00|10642.5|10641.5|10645.3|10644.3|10646.1|10645.3|10640.9|10640.1|469
1597648200000|2020-08-17 07:10:00|10645.4|10644.4|10642.7|10642|10646.7|10645.8|10642.3|10641.5|480
1597648500000|2020-08-17 07:15:00|10642.8|10642.1|10644.9|10643.9|10645.9|10645|10642.6|10641.7|401
1597648800000|2020-08-17 07:20:00|10644.8|10644.1|10645.1|10644.1|10646.4|10645.6|10640.8|10640.1|499
1597649100000|2020-08-17 07:25:00|10645|10644|10644.9|10643.9|10646.8|10645.8|10643.3|10642.4|420
1597649400000|2020-08-17 07:30:00|10644.8|10643.8|10646.5|10645.8|10648.3|10647.4|10644.8|10643.8|491
1597649700000|2020-08-17 07:35:00|10646.3|10645.5|10646.3|10645.3|10647.7|10646.8|10643.3|10642.5|470
1597650000000|2020-08-17 07:40:00|10646.1|10645.4|10646.4|10645.4|10646.5|10645.6|10643.7|10642.9|388
1597650300000|2020-08-17 07:45:00|10646.3|10645.3|10649.6|10648.6|10650.4|10649.7|10645.4|10644.7|354
1597650600000|2020-08-17 07:50:00|10649.4|10648.7|10649.3|10648.3|10650.2|10649.4|10648.4|10647.6|293
1597650900000|2020-08-17 07:55:00|10649.2|10648.2|10649.2|10648.2|10650.2|10649.3|10648.3|10647.5|494
1597651200000|2020-08-17 08:00:00|10649|10648.3|10645.2|10644.5|10649.8|10648.9|10644.5|10643.6|562
1597651500000|2020-08-17 08:05:00|10645.4|10644.4|10652.8|10651.8|10652.8|10652|10645.3|10644.3|456
1597651800000|2020-08-17 08:10:00|10652.9|10651.9|10650.5|10649.8|10654|10653.1|10650.4|10649.6|460
1597652100000|2020-08-17 08:15:00|10650.6|10649.9|10651.7|10650.7|10653.5|10652.5|10650.3|10649.6|449
1597652400000|2020-08-17 08:20:00|10651.9|10650.9|10648.8|10648.1|10652|10651|10648.7|10648|304
1597652700000|2020-08-17 08:25:00|10648.9|10648.2|10645.6|10644.9|10649.7|10648.7|10645.6|10644.8|395
1597653000000|2020-08-17 08:30:00|10645.7|10645|10647.5|10646.5|10647.9|10646.9|10645.2|10644.3|352
1597653300000|2020-08-17 08:35:00|10647.4|10646.4|10645.9|10644.9|10647.5|10646.7|10644.7|10643.8|380
1597653600000|2020-08-17 08:40:00|10646|10645|10648.8|10647.8|10650.1|10649.2|10645.7|10644.7|394
1597653900000|2020-08-17 08:45:00|10648.9|10647.9|10646.7|10645.7|10649|10648.1|10645.1|10644.3|255
1597654200000|2020-08-17 08:50:00|10646.3|10645.6|10648.3|10647.3|10648.4|10647.4|10645|10644|297
1597654500000|2020-08-17 08:55:00|10648.2|10647.2|10648.7|10647.7|10649.9|10649.1|10647.9|10647|297
1597654800000|2020-08-17 09:00:00|10648.8|10647.8|10644.3|10643.3|10649.6|10648.8|10643.6|10642.8|334
1597655100000|2020-08-17 09:05:00|10644.4|10643.7|10646.2|10645.2|10646.2|10645.2|10643|10642.1|299
1597655400000|2020-08-17 09:10:00|10646.1|10645.1|10643.4|10642.4|10646.1|10645.1|10641.9|10641|322
1597655700000|2020-08-17 09:15:00|10643|10642.3|10645.6|10644.6|10646.1|10645.1|10642.3|10641.4|387
1597656000000|2020-08-17 09:20:00|10645.5|10644.5|10645.4|10644.4|10647.2|10646.3|10644.5|10643.7|349
1597656300000|2020-08-17 09:25:00|10645.7|10644.7|10643.7|10642.7|10646.2|10645.2|10642.9|10641.9|312
1597656600000|2020-08-17 09:30:00|10643.9|10642.9|10641.7|10641|10644.4|10643.6|10641.2|10640.3|463
1597656900000|2020-08-17 09:35:00|10641.8|10641.1|10637.6|10636.9|10642.5|10641.7|10636.6|10635.6|466
1597657200000|2020-08-17 09:40:00|10637.7|10636.7|10632.7|10632|10637.9|10637.1|10632.1|10631.2|477
1597657500000|2020-08-17 09:45:00|10633.1|10632.4|10635.8|10634.8|10636.6|10635.6|10633.1|10632.4|408
1597657800000|2020-08-17 09:50:00|10635.7|10634.7|10635.5|10634.5|10637.1|10636.2|10635.1|10634.2|364
1597658100000|2020-08-17 09:55:00|10635.3|10634.6|10636.3|10635.3|10637.4|10636.5|10634.4|10633.5|378
1597658400000|2020-08-17 10:00:00|10636.4|10635.4|10637.2|10636.2|10639|10638.1|10636.4|10635.4|358
1597658700000|2020-08-17 10:05:00|10637.3|10636.3|10637.6|10636.6|10638.4|10637.6|10636.7|10635.9|250
1597659000000|2020-08-17 10:10:00|10637.7|10636.7|10636|10635|10637.7|10636.7|10633.8|10633|313
1597659300000|2020-08-17 10:15:00|10635.9|10634.9|10636|10635|10637|10636|10632.8|10631.9|297
1597659600000|2020-08-17 10:20:00|10635.9|10634.9|10635.2|10634.2|10636.4|10635.5|10633.9|10633.1|205
1597659900000|2020-08-17 10:25:00|10635.1|10634.1|10633|10632|10635.2|10634.2|10632.2|10631.4|247
1597660200000|2020-08-17 10:30:00|10632.7|10632.1|10637|10636|10637.3|10636.3|10632.7|10632|348
1597660500000|2020-08-17 10:35:00|10636.9|10635.9|10635.2|10634.2|10637.5|10636.6|10635|10634|268
1597660800000|2020-08-17 10:40:00|10635.3|10634.3|10634|10633.3|10636.6|10635.6|10633.9|10633.1|173
1597661100000|2020-08-17 10:45:00|10634.1|10633.4|10633.4|10632.4|10634.5|10633.6|10632.2|10631.5|265
1597661400000|2020-08-17 10:50:00|10633.5|10632.5|10632.6|10631.6|10633.5|10632.5|10631.4|10630.5|300
1597661700000|2020-08-17 10:55:00|10632.4|10631.7|10636.3|10635.6|10637.7|10636.8|10632|10631.2|453
1597662000000|2020-08-17 11:00:00|10636.4|10635.7|10635.2|10634.2|10638.3|10637.4|10635|10634.2|345
1597662300000|2020-08-17 11:05:00|10635.1|10634.1|10633.8|10633.1|10636.2|10635.2|10633.5|10632.7|269
1597662600000|2020-08-17 11:10:00|10633.9|10633.2|10637.2|10636.5|10638.3|10637.5|10632.5|10631.7|368
1597662900000|2020-08-17 11:15:00|10637.3|10636.6|10637.7|10636.7|10638.3|10637.4|10634.9|10634.1|411
1597663200000|2020-08-17 11:20:00|10637.5|10636.8|10637.2|10636.2|10639.3|10638.4|10637.2|10636.2|363
1597663500000|2020-08-17 11:25:00|10637.3|10636.3|10634.7|10633.7|10637.5|10636.5|10634.5|10633.6|323
1597663800000|2020-08-17 11:30:00|10634.6|10633.6|10636|10635|10637.3|10636.3|10634.4|10633.4|267
1597664100000|2020-08-17 11:35:00|10635.9|10634.9|10632.9|10631.9|10636|10635.1|10632|10631.3|285
1597664400000|2020-08-17 11:40:00|10633|10632|10634|10633.3|10635.1|10634.3|10632|10631|332
1597664700000|2020-08-17 11:45:00|10634.2|10633.2|10633.2|10632.2|10635.3|10634.3|10632.7|10631.9|336
1597665000000|2020-08-17 11:50:00|10633.1|10632.1|10628.7|10627.7|10633.1|10632.1|10627.7|10626.9|442
1597665300000|2020-08-17 11:55:00|10628.8|10627.8|10628.7|10628|10629.1|10628.2|10627.4|10626.4|466
1597665600000|2020-08-17 12:00:00|10628.6|10627.9|10632.9|10632.2|10632.9|10632.2|10626.6|10625.7|362
1597665900000|2020-08-17 12:05:00|10632.5|10631.8|10631.3|10630.3|10634.5|10633.5|10630.4|10629.5|424
1597666200000|2020-08-17 12:10:00|10631.1|10630.4|10629.8|10629.1|10633.1|10632.4|10629.8|10629.1|344
1597666500000|2020-08-17 12:15:00|10629.9|10628.9|10626.5|10625.8|10629.9|10628.9|10626.5|10625.8|533
1597666800000|2020-08-17 12:20:00|10626.4|10625.7|10626.6|10625.6|10629.2|10628.2|10626.2|10625.4|478
1597667100000|2020-08-17 12:25:00|10626.5|10625.8|10628.6|10627.6|10629.9|10628.9|10626|10625.2|405
1597667400000|2020-08-17 12:30:00|10628.8|10627.8|10623.5|10622.8|10628.9|10627.9|10622.6|10621.9|485
1597667700000|2020-08-17 12:35:00|10623.4|10622.7|10621.4|10620.4|10625.1|10624.3|10620.9|10620|530
1597668000000|2020-08-17 12:40:00|10621.1|10620.2|10621.8|10621.1|10623.4|10622.4|10619.6|10618.6|526
1597668300000|2020-08-17 12:45:00|10621.7|10621|10623.9|10622.9|10624.7|10623.8|10621.7|10620.8|373
1597668600000|2020-08-17 12:50:00|10624|10623|10625|10624|10627|10626.2|10623.6|10622.9|466
1597668900000|2020-08-17 12:55:00|10624.9|10623.9|10626.6|10625.6|10627.6|10626.8|10624.6|10623.6|337
1597669200000|2020-08-17 13:00:00|10626.4|10625.9|10624.9|10623.9|10627.2|10626.4|10624.5|10623.6|465
1597669500000|2020-08-17 13:05:00|10625|10624|10623.6|10622.6|10625.7|10624.7|10622.6|10621.8|403
1597669800000|2020-08-17 13:10:00|10623.5|10622.5|10625.1|10624.4|10627.1|10626.2|10622.9|10622.1|432
1597670100000|2020-08-17 13:15:00|10625.2|10624.2|10622.8|10621.8|10625.4|10624.5|10621.3|10620.4|452
1597670400000|2020-08-17 13:20:00|10622.9|10621.9|10622.3|10621.3|10624.7|10624|10622.3|10621.3|346
1597670700000|2020-08-17 13:25:00|10622.2|10621.5|10620.2|10619.5|10624.2|10623.2|10619.6|10618.7|421
1597671000000|2020-08-17 13:30:00|10620.1|10619.4|10613.4|10612.7|10621.9|10621.1|10613.1|10612.4|666
1597671300000|2020-08-17 13:35:00|10613.5|10612.8|10614.9|10614.2|10617.3|10616.5|10613.2|10612.4|668
1597671600000|2020-08-17 13:40:00|10615.1|10614.1|10614.8|10614.1|10615.5|10614.8|10612.3|10611.6|498
1597671900000|2020-08-17 13:45:00|10615|10614.3|10615.6|10614.9|10616.2|10615.5|10613.8|10612.8|376
1597672200000|2020-08-17 13:50:00|10615.7|10615|10613.2|10612.5|10615.8|10615|10612.7|10612|441
1597672500000|2020-08-17 13:55:00|10613.3|10612.6|10615.7|10614.7|10617|10616.3|10613.1|10612.4|449
1597672800000|2020-08-17 14:00:00|10615.6|10614.6|10617|10616|10617|10616.2|10613.6|10612.7|434
1597673100000|2020-08-17 14:05:00|10616.5|10615.8|10613.2|10612.2|10616.6|10615.8|10613|10612.2|345
1597673400000|2020-08-17 14:10:00|10613.3|10612.6|10610.1|10609.4|10613.7|10612.9|10609.5|10608.7|370
1597673700000|2020-08-17 14:15:00|10610.2|10609.5|10606.7|10606|10612|10611.2|10605.9|10605.2|385
1597674000000|2020-08-17 14:20:00|10606.8|10606.1|10605.3|10604.3|10606.8|10606.1|10602.6|10601.9|488
1597674300000|2020-08-17 14:25:00|10605.2|10604.5|10605.3|10604.6|10605.7|10605|10602.1|10601.4|403
1597674600000|2020-08-17 14:30:00|10605.4|10604.7|10601.2|10600.5|10606.6|10605.8|10600.8|10600.1|466
1597674900000|2020-08-17 14:35:00|10600.9|10600.2|10605|10604|10605.2|10604.2|10599.4|10598.4|590
1597675200000|2020-08-17 14:40:00|10604.9|10603.9|10604.1|10603.4|10605.8|10605.1|10601.9|10601.1|466
1597675500000|2020-08-17 14:45:00|10604|10603.3|10607.1|10606.1|10607.1|10606.1|10602.2|10601.4|595
1597675800000|2020-08-17 14:50:00|10607|10606|10607.7|10607|10609.9|10609.1|10605.6|10604.6|748
1597676100000|2020-08-17 14:55:00|10607.6|10606.9|10606.1|10605.4|10610.8|10610|10606|10605.2|692
1597676400000|2020-08-17 15:00:00|10606.2|10605.5|10606.4|10605.4|10608.8|10608.1|10605.7|10605|576
1597676700000|2020-08-17 15:05:00|10606.5|10605.5|10605|10604.3|10609.1|10608.2|10605|10604.2|450
1597677000000|2020-08-17 15:10:00|10604.9|10604.2|10605.2|10604.5|10607.6|10606.7|10604.4|10603.7|303
1597677300000|2020-08-17 15:15:00|10605.1|10604.4|10602.7|10602|10606.4|10605.5|10602.2|10601.3|400
1597677600000|2020-08-17 15:20:00|10602.6|10601.9|10603.6|10602.9|10604.8|10604|10602.5|10601.7|399
1597677900000|2020-08-17 15:25:00|10603.4|10602.7|10602.5|10601.5|10603.7|10602.9|10601.2|10600.4|345
1597678200000|2020-08-17 15:30:00|10602.3|10601.6|10602|10601|10603.2|10602.4|10600.1|10599.4|432
1597678500000|2020-08-17 15:35:00|10602.2|10601.2|10597.4|10596.7|10602.2|10601.4|10594.9|10594.2|590
1597678800000|2020-08-17 15:40:00|10597.3|10596.6|10597.3|10596.6|10599.3|10598.6|10596.7|10596|533
1597679100000|2020-08-17 15:45:00|10597.4|10596.7|10598.5|10597.8|10599.3|10598.5|10596.2|10595.5|407
1597679400000|2020-08-17 15:50:00|10598.4|10597.7|10598.5|10597.8|10601.9|10601|10598.2|10597.3|367
1597679700000|2020-08-17 15:55:00|10598.8|10598.1|10597.3|10596.6|10598.8|10598.1|10596.6|10595.8|350
1597680000000|2020-08-17 16:00:00|10597.2|10596.5|10600.8|10600.1|10601.9|10601.2|10597.1|10596.4|307
1597680300000|2020-08-17 16:05:00|10600.9|10600.2|10599.1|10598.4|10601.8|10601.1|10598.8|10598|268
1597680600000|2020-08-17 16:10:00|10599.2|10598.5|10600.8|10599.8|10601|10600.1|10599.1|10598.2|206
1597680900000|2020-08-17 16:15:00|10600.7|10599.7|10601.7|10601|10602.2|10601.5|10600.2|10599.5|164
1597681200000|2020-08-17 16:20:00|10601.6|10600.9|10599|10598.3|10601.9|10601.1|10598.8|10598|324
1597681500000|2020-08-17 16:25:00|10598.9|10598.2|10602.6|10601.9|10603.1|10602.3|10597.9|10597.1|307
1597681800000|2020-08-17 16:30:00|10602.4|10601.7|10602.5|10601.5|10603.2|10602.4|10601.1|10600.3|326
1597682100000|2020-08-17 16:35:00|10602.3|10601.6|10600.2|10599.5|10602.6|10601.8|10599.7|10599|197
1597682400000|2020-08-17 16:40:00|10600.1|10599.4|10600.2|10599.5|10600.9|10600.2|10599|10598.3|285
1597682700000|2020-08-17 16:45:00|10600.5|10599.8|10600.2|10599.2|10601.6|10600.7|10600|10599.2|202
1597683000000|2020-08-17 16:50:00|10599.8|10598.8|10600.2|10599.5|10600.5|10599.8|10599.2|10598.5|185
1597683300000|2020-08-17 16:55:00|10600.3|10599.6|10599.2|10598.5|10601.5|10600.6|10599.1|10598.4|302
1597683600000|2020-08-17 17:00:00|10598.9|10598.2|10600.1|10599.4|10600.4|10599.7|10596.9|10596.2|304
1597683900000|2020-08-17 17:05:00|10600|10599.3|10601|10600.3|10602.3|10601.5|10599.9|10599|290
1597684200000|2020-08-17 17:10:00|10600.9|10600.2|10599.5|10598.8|10601.9|10601|10599|10598.3|237
1597684500000|2020-08-17 17:15:00|10599.4|10598.7|10598|10597.3|10599.6|10598.8|10597.2|10596.5|142
1597684800000|2020-08-17 17:20:00|10597.9|10597.2|10597.2|10596.5|10598.1|10597.3|10597.1|10596.1|162
1597685100000|2020-08-17 17:25:00|10597.3|10596.6|10595.5|10594.8|10597.4|10596.7|10595.1|10594.3|352
1597685400000|2020-08-17 17:30:00|10595.4|10594.7|10595.5|10594.8|10596.6|10595.8|10594.7|10594|220
1597685700000|2020-08-17 17:35:00|10595.6|10594.9|10600.8|10600.1|10600.8|10600.1|10595.6|10594.9|171
1597686000000|2020-08-17 17:40:00|10600.9|10600.2|10599|10598|10600.9|10600.2|10598.8|10598|164
1597686300000|2020-08-17 17:45:00|10598.9|10598.2|10601.9|10601.2|10602|10601.2|10598.6|10597.9|239
1597686600000|2020-08-17 17:50:00|10601.8|10601.1|10604.1|10603.4|10604.6|10603.9|10601.8|10601.1|273
1597686900000|2020-08-17 17:55:00|10604|10603.3|10603.3|10602.6|10604.1|10603.4|10602.5|10601.8|163
1597687200000|2020-08-17 18:00:00|10603.8|10602.8|10605.2|10604.5|10605.3|10604.5|10603.6|10602.8|296
1597687500000|2020-08-17 18:05:00|10605.1|10604.4|10602.5|10601.8|10606.4|10605.6|10602.4|10601.5|249
1597687800000|2020-08-17 18:10:00|10602.4|10601.7|10602|10601.3|10602.6|10601.8|10601.1|10600.4|221
1597688100000|2020-08-17 18:15:00|10602.1|10601.4|10604|10603|10604.7|10604|10601.6|10600.9|210
1597688400000|2020-08-17 18:20:00|10603.9|10602.9|10603.6|10602.9|10604.8|10603.9|10603.1|10602.4|266
1597688700000|2020-08-17 18:25:00|10603.7|10603|10605.4|10604.7|10606.3|10605.4|10603|10602.3|273
1597689000000|2020-08-17 18:30:00|10605.3|10604.6|10605.4|10604.7|10606.2|10605.3|10605.3|10604.5|111
1597689300000|2020-08-17 18:35:00|10605.3|10604.6|10603.6|10602.9|10606.1|10605.3|10603.3|10602.6|208
1597689600000|2020-08-17 18:40:00|10603.7|10603|10603.3|10602.6|10605|10604.2|10603|10602.2|181
1597689900000|2020-08-17 18:45:00|10603.4|10602.7|10603|10602.3|10604.3|10603.6|10603|10602.3|204
1597690200000|2020-08-17 18:50:00|10603.1|10602.4|10603.9|10603.2|10604.4|10603.7|10603|10602.2|233
1597690500000|2020-08-17 18:55:00|10604|10603.3|10603.5|10602.8|10604.9|10604.2|10602.1|10601.4|338
1597690800000|2020-08-17 19:00:00|10603.7|10602.7|10602.5|10601.8|10604.3|10603.5|10602.2|10601.2|299
1597691100000|2020-08-17 19:05:00|10602.6|10601.9|10601.9|10601.2|10603.5|10602.8|10601.9|10601|280
1597691400000|2020-08-17 19:10:00|10602|10601.3|10602.1|10601.4|10603.2|10602.3|10601.8|10601.1|227
1597691700000|2020-08-17 19:15:00|10602.4|10601.7|10602.1|10601.1|10603.3|10602.4|10601.5|10600.8|160
1597692000000|2020-08-17 19:20:00|10602.2|10601.2|10601.3|10600.6|10602.2|10601.3|10601|10600.1|128
1597692300000|2020-08-17 19:25:00|10601.2|10600.5|10600.8|10600.1|10601.3|10600.6|10600.3|10599.5|74
1597692600000|2020-08-17 19:30:00|10600.7|10600|10602.7|10602|10604.1|10603.3|10600.6|10599.9|219
1597692900000|2020-08-17 19:35:00|10602.8|10601.8|10600.7|10600|10603|10602|10600.7|10599.9|184
1597693200000|2020-08-17 19:40:00|10600.8|10600.1|10598.3|10597.3|10601.1|10600.2|10598|10597.2|230
1597693500000|2020-08-17 19:45:00|10598.1|10597.1|10596.4|10595.4|10598.4|10597.5|10595.8|10594.9|161
1597693800000|2020-08-17 19:50:00|10596.5|10595.5|10598.1|10597.4|10599|10598.1|10596.4|10595.4|173
1597694100000|2020-08-17 19:55:00|10598.3|10597.3|10599.3|10598.3|10599.3|10598.3|10597.5|10596.6|214
1597694400000|2020-08-17 20:00:00|10599.1|10598.1|10601|10600|10601.2|10600.2|10598.8|10597.8|234
1597694700000|2020-08-17 20:05:00|10601.1|10600.1|10600|10599.3|10601.5|10600.5|10599.2|10598.2|222
1597695000000|2020-08-17 20:10:00|10599.9|10599.2|10600.8|10599.8|10600.9|10599.9|10599.6|10598.7|165
1597695300000|2020-08-17 20:15:00|10600.7|10599.7|10599.5|10598.8|10601.2|10600.3|10599.4|10598.7|93
1597695600000|2020-08-17 20:20:00|10599.7|10598.7|10600.8|10599.8|10601.5|10600.5|10599.6|10598.7|149
1597695900000|2020-08-17 20:25:00|10600.7|10599.7|10600.9|10599.9|10601.2|10600.2|10599.7|10598.8|120
1597696200000|2020-08-17 20:30:00|10600.8|10599.8|10600|10599.3|10600.9|10599.9|10599.5|10598.5|126
1597696500000|2020-08-17 20:35:00|10600.1|10599.4|10599|10598|10600.3|10599.5|10598.7|10597.7|142
1597696800000|2020-08-17 20:40:00|10599.1|10598.1|10600|10599|10601.1|10600.1|10599|10598|184
1597697100000|2020-08-17 20:45:00|10599.9|10598.9|10600|10599|10600.7|10599.7|10599.9|10598.9|154
1597697400000|2020-08-17 20:50:00|10600.1|10599.1|10600.7|10599.7|10601.1|10600.1|10600|10599|100
1597697700000|2020-08-17 20:55:00|10600.8|10599.8|10601.1|10600.1|10601.4|10600.3|10599.6|10598.6|184
1597698000000|2020-08-17 21:00:00|10600.9|10599.9|10599.9|10596.8|10602.2|10599.9|10598.8|10596.3|121
1597698300000|2020-08-17 21:05:00|10600.6|10596.4|10607|10601|10608.2|10602.2|10599.6|10596.1|135
1597698600000|2020-08-17 21:10:00|10606.7|10600.7|10606.9|10603.2|10609.2|10603.7|10603.9|10598.4|516
1597698900000|2020-08-17 21:15:00|10607|10603.3|10605.2|10602.8|10607|10604|10604.7|10602.2|1419
1597699200000|2020-08-17 21:20:00|10605|10602.9|10604|10602|10605.9|10603|10601.8|10597.6|890
1597699500000|2020-08-17 21:25:00|10604.1|10602.1|10603.8|10600|10605.9|10602.3|10602.1|10599.5|1822
1597699800000|2020-08-17 21:30:00|10603.7|10599.9|10603.8|10599.5|10604.9|10600.8|10602.7|10598.8|1084
1597700100000|2020-08-17 21:35:00|10603.7|10599.6|10604.3|10599.8|10605.4|10601.7|10602.9|10599.4|1708
1597700400000|2020-08-17 21:40:00|10604.4|10599.7|10608|10602.1|10608.1|10602.5|10603.1|10599.6|1086
1597700700000|2020-08-17 21:45:00|10607.9|10602.4|10605.7|10602.5|10608.3|10603.5|10605.1|10600.8|1481
1597701000000|2020-08-17 21:50:00|10605.8|10602.6|10605.9|10601.2|10606.7|10602.7|10602.5|10596.5|591
1597701300000|2020-08-17 21:55:00|10606.3|10601.1|10606.9|10600.9|10607.5|10602.5|10605|10600.3|411
1597701600000|2020-08-17 22:00:00|10606.8|10600.8|10601|10599.2|10606.8|10601.5|10600.4|10598.9|707
1597701900000|2020-08-17 22:05:00|10601.1|10599.3|10601.3|10600.3|10601.6|10600.5|10600.6|10599.2|219
1597702200000|2020-08-17 22:10:00|10601.2|10600.2|10601.7|10600.7|10602.2|10601.2|10600.8|10599.6|149
1597702500000|2020-08-17 22:15:00|10601.6|10600.6|10602.3|10601.3|10602.6|10601.6|10601|10599.8|251
1597702800000|2020-08-17 22:20:00|10602.2|10601.2|10601.6|10600.6|10602.5|10601.5|10601.2|10600.2|202
1597703100000|2020-08-17 22:25:00|10601.5|10600.5|10601.4|10600.4|10601.7|10600.7|10601.2|10600.2|53
1597703400000|2020-08-17 22:30:00|10601.3|10600.3|10601.1|10600.1|10602|10601|10601.1|10600.1|121
1597703700000|2020-08-17 22:35:00|10601.2|10600.2|10602.3|10601.3|10602.5|10601.5|10601.1|10600.1|98
1597704000000|2020-08-17 22:40:00|10602.4|10601.4|10603.5|10602.5|10603.8|10602.8|10601.9|10600.9|264
1597704300000|2020-08-17 22:45:00|10603.3|10602.3|10603.9|10602.9|10604.1|10603.1|10603|10602|98
1597704600000|2020-08-17 22:50:00|10604|10603|10602.9|10601.9|10604.1|10603.1|10602.8|10601.8|146
1597704900000|2020-08-17 22:55:00|10603.1|10602.1|10603.8|10602.8|10604|10603|10602.3|10601.3|162
1597705200000|2020-08-17 23:00:00|10603.7|10602.7|10604.5|10603.5|10605.8|10604.8|10602.8|10601.8|222
1597705500000|2020-08-17 23:05:00|10604.6|10603.6|10603.4|10602.4|10605.1|10604.1|10603|10602|181
1597705800000|2020-08-17 23:10:00|10603.5|10602.5|10603.1|10602.1|10603.9|10602.9|10602.8|10601.8|128
1597706100000|2020-08-17 23:15:00|10603.2|10602.2|10603.1|10602.1|10603.5|10602.5|10602.9|10601.9|122
1597706400000|2020-08-17 23:20:00|10603.2|10602.2|10602.8|10601.8|10603.4|10602.4|10602.1|10601.1|155
1597706700000|2020-08-17 23:25:00|10602.7|10601.7|10602.9|10601.9|10603.6|10602.6|10602.5|10601.5|127
1597707000000|2020-08-17 23:30:00|10603.1|10602.1|10604|10603|10604.4|10603.4|10603|10602|124
1597707300000|2020-08-17 23:35:00|10603.9|10602.9|10603.4|10602.4|10604.1|10603.1|10603.3|10602.3|81
1597707600000|2020-08-17 23:40:00|10603.6|10602.7|10603.4|10602.4|10603.9|10602.9|10603.3|10602.3|101
1597707900000|2020-08-17 23:45:00|10603.3|10602.3|10601.2|10600.2|10603.6|10602.6|10600.8|10599.8|158
1597708200000|2020-08-17 23:50:00|10601.3|10600.3|10600.1|10599.1|10601.7|10600.7|10599.6|10598.7|202
1597708500000|2020-08-17 23:55:00|10600|10599|10600.9|10599.9|10601.4|10600.4|10599.9|10599|169
1597708800000|2020-08-18 00:00:00|10601|10600|10598.3|10597.3|10601.2|10600.2|10598|10597|463
1597709100000|2020-08-18 00:05:00|10598.1|10597.4|10592.6|10591.6|10598.4|10597.4|10591.4|10590.4|521
1597709400000|2020-08-18 00:10:00|10592.5|10591.5|10588.7|10588|10592.6|10591.6|10588|10587|432
1597709700000|2020-08-18 00:15:00|10588.6|10587.9|10589.2|10588.2|10590.6|10589.6|10586.8|10586|405
1597710000000|2020-08-18 00:20:00|10589.3|10588.3|10587.8|10586.8|10591|10590.1|10586.9|10586|429
1597710300000|2020-08-18 00:25:00|10587.7|10586.7|10587.8|10586.8|10589.6|10588.7|10585.5|10584.6|461
1597710600000|2020-08-18 00:30:00|10587.7|10586.7|10591|10590|10592.2|10591.3|10587.5|10586.5|483
1597710900000|2020-08-18 00:35:00|10591.1|10590.1|10590.8|10589.8|10593|10592.2|10590.4|10589.6|351
1597711200000|2020-08-18 00:40:00|10590.7|10590.1|10581|10580|10590.8|10590.1|10579.9|10578.9|672
1597711500000|2020-08-18 00:45:00|10580.9|10579.9|10581|10580|10583.2|10582.2|10579.3|10578.3|495
1597711800000|2020-08-18 00:50:00|10580.6|10579.6|10581.1|10580.1|10582.3|10581.3|10578.8|10577.8|476
1597712100000|2020-08-18 00:55:00|10580.4|10579.4|10576.8|10575.8|10580.4|10579.4|10575.6|10574.6|512
1597712400000|2020-08-18 01:00:00|10576.9|10575.9|10579.1|10578.1|10579.9|10579|10576.8|10575.9|464
1597712700000|2020-08-18 01:05:00|10579.3|10578.3|10576.7|10576|10579.3|10578.3|10575|10574.1|456
1597713000000|2020-08-18 01:10:00|10577|10576.4|10579.9|10578.9|10580.8|10580|10575.2|10574.4|440
1597713300000|2020-08-18 01:15:00|10579.8|10578.8|10578.7|10577.7|10580.1|10579.1|10577|10576.2|546
1597713600000|2020-08-18 01:20:00|10578.6|10577.9|10575.5|10574.5|10579.8|10579|10575|10574.1|450
1597713900000|2020-08-18 01:25:00|10575.3|10574.3|10577|10576|10577.2|10576.2|10574.2|10573.2|294
1597714200000|2020-08-18 01:30:00|10576.9|10575.9|10578.3|10577.3|10578.8|10577.8|10576.5|10575.6|308
1597714500000|2020-08-18 01:35:00|10578.5|10577.5|10582.5|10581.8|10582.9|10582.1|10578.5|10577.5|428
1597714800000|2020-08-18 01:40:00|10582.7|10581.7|10574.8|10573.8|10583.3|10582.3|10572.5|10571.5|519
1597715100000|2020-08-18 01:45:00|10575.1|10574.1|10572|10571|10576.6|10575.8|10571.3|10570.5|461
1597715400000|2020-08-18 01:50:00|10571.9|10570.9|10572.7|10571.7|10573.6|10572.7|10570.9|10570|368
1597715700000|2020-08-18 01:55:00|10572.8|10571.8|10573.6|10572.6|10573.9|10572.9|10570.8|10569.9|400
1597716000000|2020-08-18 02:00:00|10573.5|10572.8|10574.7|10573.7|10574.7|10573.7|10570.5|10569.7|480
1597716300000|2020-08-18 02:05:00|10574.6|10573.6|10569.1|10568.4|10574.6|10573.7|10569|10568.2|396
1597716600000|2020-08-18 02:10:00|10569.4|10568.3|10568|10567|10570.4|10569.6|10567.5|10566.5|413
1597716900000|2020-08-18 02:15:00|10568.1|10567.1|10567.2|10566.2|10569.3|10568.4|10567|10566|270
1597717200000|2020-08-18 02:20:00|10567.1|10566.1|10567.1|10566.1|10568.8|10567.8|10564.2|10563.4|446
1597717500000|2020-08-18 02:25:00|10567.2|10566.2|10565.8|10564.8|10567.4|10566.6|10564.1|10563.2|350
1597717800000|2020-08-18 02:30:00|10565.9|10564.9|10565.7|10564.7|10567.3|10566.4|10564|10563|291
1597718100000|2020-08-18 02:35:00|10565.8|10564.8|10568.2|10567.2|10568.9|10568|10565.5|10564.6|241
1597718400000|2020-08-18 02:40:00|10568.1|10567.1|10568.1|10567.1|10568.9|10567.9|10565.8|10564.9|297
1597718700000|2020-08-18 02:45:00|10568.3|10567.3|10567.1|10566.1|10570.1|10569.1|10567|10566|313
1597719000000|2020-08-18 02:50:00|10567|10566|10570.1|10569.1|10570.3|10569.5|10567|10566|290
1597719300000|2020-08-18 02:55:00|10570.2|10569.2|10565.2|10564.2|10570.5|10569.8|10563.9|10563.1|375
1597719600000|2020-08-18 03:00:00|10563.8|10562.8|10559.2|10558.5|10565.8|10565|10557.4|10556.4|561
1597719900000|2020-08-18 03:05:00|10559.3|10558.6|10560|10559|10562.5|10561.5|10559|10558|470
1597720200000|2020-08-18 03:10:00|10560.1|10559.1|10562.1|10561.1|10563.8|10562.9|10559.7|10558.7|332
1597720500000|2020-08-18 03:15:00|10562.2|10561.4|10561.6|10560.9|10564.2|10563.2|10561.3|10560.3|289
1597720800000|2020-08-18 03:20:00|10561.5|10560.8|10564.8|10564.1|10564.8|10564.1|10560.4|10559.5|314
1597721100000|2020-08-18 03:25:00|10564.9|10563.9|10562.1|10561.1|10565.1|10564.3|10561.1|10560.3|367
1597721400000|2020-08-18 03:30:00|10562.2|10561.2|10565.6|10564.9|10566.6|10565.8|10562|10561.2|357
1597721700000|2020-08-18 03:35:00|10565.5|10564.8|10564.5|10563.5|10567.1|10566.3|10562.5|10561.7|348
1597722000000|2020-08-18 03:40:00|10564.4|10563.4|10568.1|10567.1|10568.4|10567.6|10563.9|10563|317
1597722300000|2020-08-18 03:45:00|10568.2|10567.4|10566.8|10565.8|10568.4|10567.6|10564.2|10563.2|293
1597722600000|2020-08-18 03:50:00|10566.9|10565.9|10566.7|10565.7|10567.5|10566.6|10565.5|10564.6|272
1597722900000|2020-08-18 03:55:00|10566.6|10565.6|10564.8|10563.8|10566.8|10566.1|10564.1|10563.1|207
1597723200000|2020-08-18 04:00:00|10565|10564.3|10564.6|10563.6|10565.1|10564.3|10563|10562.1|236
1597723500000|2020-08-18 04:05:00|10564.4|10563.7|10565.1|10564.4|10565.2|10564.5|10562.9|10561.9|187
1597723800000|2020-08-18 04:10:00|10565.2|10564.5|10564.4|10563.4|10566.1|10565.2|10563.6|10562.6|163
1597724100000|2020-08-18 04:15:00|10564.5|10563.5|10565.3|10564.3|10566.3|10565.6|10564.2|10563.3|138
1597724400000|2020-08-18 04:20:00|10565.4|10564.4|10565.9|10565.2|10568.4|10567.6|10565.2|10564.4|342
1597724700000|2020-08-18 04:25:00|10565.7|10564.9|10564.9|10564.2|10566.8|10565.9|10564.8|10563.9|234
1597725000000|2020-08-18 04:30:00|10564.8|10564.1|10564.8|10564.1|10565.7|10564.8|10564.3|10563.4|218
1597725300000|2020-08-18 04:35:00|10564.9|10564.2|10565|10564|10565.7|10564.7|10563.4|10562.5|254
1597725600000|2020-08-18 04:40:00|10564.9|10563.9|10562.1|10561.4|10564.9|10563.9|10561.5|10560.6|221
1597725900000|2020-08-18 04:45:00|10562.3|10561.3|10561.9|10560.9|10562.8|10561.8|10561|10560|190
1597726200000|2020-08-18 04:50:00|10561.8|10560.8|10564.5|10563.8|10564.7|10563.9|10561.7|10560.8|280
1597726500000|2020-08-18 04:55:00|10564.6|10563.9|10564.6|10563.6|10565.3|10564.4|10563.7|10562.8|274
1597726800000|2020-08-18 05:00:00|10564.5|10563.5|10562.1|10561.1|10564.6|10563.6|10561.6|10560.7|310
1597727100000|2020-08-18 05:05:00|10562|10561|10562.5|10561.8|10563.4|10562.5|10562|10561|246
1597727400000|2020-08-18 05:10:00|10562.8|10561.9|10562|10561|10563.3|10562.6|10561.5|10560.6|170
1597727700000|2020-08-18 05:15:00|10562.1|10561.1|10562|10561.3|10563.2|10562.3|10561.7|10560.8|173
1597728000000|2020-08-18 05:20:00|10561.9|10561.2|10562.1|10561.1|10562.6|10561.7|10561.5|10560.7|158
1597728300000|2020-08-18 05:25:00|10562.2|10561.2|10563.8|10562.8|10563.8|10562.9|10561.9|10561|230
1597728600000|2020-08-18 05:30:00|10563.7|10563.1|10563.1|10562.4|10564.2|10563.3|10562.8|10561.9|219
1597728900000|2020-08-18 05:35:00|10563.2|10562.2|10560.1|10559.4|10563.2|10562.4|10560|10559.2|257
1597729200000|2020-08-18 05:40:00|10560.3|10559.3|10560.5|10559.8|10561.4|10560.7|10559.8|10558.9|257
1597729500000|2020-08-18 05:45:00|10560.7|10559.7|10559.7|10559|10560.8|10560.1|10559.1|10558.2|343
1597729800000|2020-08-18 05:50:00|10559.8|10559.1|10560.6|10559.9|10560.8|10560.1|10558.5|10557.5|379
1597730100000|2020-08-18 05:55:00|10560.5|10559.8|10563|10562|10563.3|10562.4|10560.5|10559.7|282
1597730400000|2020-08-18 06:00:00|10562.9|10561.9|10560.7|10560|10563.6|10562.7|10560.7|10559.9|432
1597730700000|2020-08-18 06:05:00|10560.9|10559.9|10559.7|10558.7|10562.3|10561.5|10558.4|10557.7|538
1597731000000|2020-08-18 06:10:00|10559.6|10558.6|10556.8|10556.1|10560|10559.1|10556|10555.1|344
1597731300000|2020-08-18 06:15:00|10557|10556|10558.8|10557.8|10558.9|10558|10555.4|10554.6|376
1597731600000|2020-08-18 06:20:00|10558.6|10557.9|10556|10555|10559.3|10558.3|10555.8|10554.9|376
1597731900000|2020-08-18 06:25:00|10555.8|10555.1|10552.9|10552.2|10557.1|10556.3|10552.6|10551.9|387
1597732200000|2020-08-18 06:30:00|10553.1|10552.1|10550.7|10549.7|10554.4|10553.5|10549.9|10549.1|477
1597732500000|2020-08-18 06:35:00|10550.6|10549.6|10550.1|10549.1|10550.7|10549.8|10546.6|10545.7|508
1597732800000|2020-08-18 06:40:00|10550|10549|10550.2|10549.2|10551.9|10551.1|10549.1|10548.2|464
1597733100000|2020-08-18 06:45:00|10550|10549.3|10549.2|10548.5|10550.9|10550|10548.8|10548|350
1597733400000|2020-08-18 06:50:00|10549.1|10548.4|10548.5|10547.5|10550.2|10549.4|10547.7|10546.8|363
1597733700000|2020-08-18 06:55:00|10548.3|10547.6|10552.7|10552|10553.9|10553.1|10548.1|10547.3|452
1597734000000|2020-08-18 07:00:00|10553|10552.3|10547.7|10546.7|10553.7|10552.8|10546.8|10546|767
1597734300000|2020-08-18 07:05:00|10547.9|10546.9|10544.7|10544|10549.3|10548.5|10543.7|10542.8|666
1597734600000|2020-08-18 07:10:00|10545|10544.2|10543.2|10542.2|10545.3|10544.4|10540.6|10539.8|578
1597734900000|2020-08-18 07:15:00|10543.1|10542.4|10543.6|10542.6|10546.3|10545.3|10541.3|10540.5|562
1597735200000|2020-08-18 07:20:00|10544|10543|10546.8|10546.1|10548.6|10547.6|10542.2|10541.3|594
1597735500000|2020-08-18 07:25:00|10546.9|10546.2|10549.1|10548.4|10551.2|10550.3|10546.5|10545.6|602
1597735800000|2020-08-18 07:30:00|10549.3|10548.3|10551.2|10550.2|10551.2|10550.4|10546.2|10545.5|473
1597736100000|2020-08-18 07:35:00|10551.1|10550.1|10549.9|10549.2|10551.8|10550.9|10548.3|10547.4|469
1597736400000|2020-08-18 07:40:00|10550.1|10549.1|10548.8|10547.8|10550.6|10549.8|10547.6|10546.8|524
1597736700000|2020-08-18 07:45:00|10548.7|10547.7|10549|10548|10551.3|10550.6|10548.2|10547.3|425
1597737000000|2020-08-18 07:50:00|10549.1|10548.1|10551.6|10550.6|10554|10553|10548.6|10547.6|603
1597737300000|2020-08-18 07:55:00|10551.5|10550.5|10553.2|10552.2|10553.3|10552.3|10548.2|10547.3|502
1597737600000|2020-08-18 08:00:00|10553.3|10552.3|10556|10555.3|10556.5|10555.8|10551.1|10550.3|530
1597737900000|2020-08-18 08:05:00|10556.1|10555.1|10556.8|10555.8|10556.9|10556|10554.7|10553.8|403
1597738200000|2020-08-18 08:10:00|10556.6|10555.9|10558.1|10557.1|10558.7|10557.8|10555.3|10554.4|410
1597738500000|2020-08-18 08:15:00|10558|10557|10561.9|10560.9|10561.9|10561|10558|10557|367
1597738800000|2020-08-18 08:20:00|10561.8|10560.8|10560.1|10559.1|10561.8|10560.9|10559|10558.2|360
1597739100000|2020-08-18 08:25:00|10560|10559.3|10564.9|10563.9|10565.1|10564.2|10559.6|10558.7|526
1597739400000|2020-08-18 08:30:00|10564.8|10564.1|10565.3|10564.3|10565.4|10564.6|10563.1|10562.3|391
1597739700000|2020-08-18 08:35:00|10565.1|10564.4|10561|10560|10566.5|10565.7|10560.6|10559.8|474
1597740000000|2020-08-18 08:40:00|10560.7|10559.7|10557.3|10556.6|10561.3|10560.3|10557.3|10556.5|521
1597740300000|2020-08-18 08:45:00|10557.4|10556.7|10557.5|10556.5|10557.6|10556.9|10556|10555.1|388
1597740600000|2020-08-18 08:50:00|10557.4|10556.4|10556.7|10555.7|10560.5|10559.6|10556.6|10555.6|508
1597740900000|2020-08-18 08:55:00|10556.6|10555.6|10556.7|10555.7|10558|10557.1|10554.6|10553.7|520
1597741200000|2020-08-18 09:00:00|10556.6|10556|10551.8|10550.8|10557.3|10556.5|10550.5|10549.7|428
1597741500000|2020-08-18 09:05:00|10551.7|10550.7|10549.8|10548.8|10553.1|10552.3|10549.6|10548.8|470
1597741800000|2020-08-18 09:10:00|10549.7|10548.7|10554.7|10553.7|10556.3|10555.4|10549.7|10548.7|378
1597742100000|2020-08-18 09:15:00|10554.6|10553.6|10558.6|10557.6|10560.2|10559.2|10553.9|10552.9|537
1597742400000|2020-08-18 09:20:00|10558.5|10557.5|10557.2|10556.5|10558.5|10557.5|10555.8|10555|360
1597742700000|2020-08-18 09:25:00|10557.1|10556.4|10555.5|10554.5|10559.3|10558.3|10554.8|10553.9|388
1597743000000|2020-08-18 09:30:00|10555.2|10554|10556.1|10555.1|10557.6|10556.7|10554|10553.1|392
1597743300000|2020-08-18 09:35:00|10556|10555|10558.1|10557.1|10559|10558.3|10556|10555|340
1597743600000|2020-08-18 09:40:00|10558.2|10557.2|10562|10561.3|10562.1|10561.4|10557.6|10556.7|300
1597743900000|2020-08-18 09:45:00|10562.1|10561.4|10561.4|10560.7|10562.6|10561.7|10560.8|10559.9|278
1597744200000|2020-08-18 09:50:00|10561.5|10560.8|10563.3|10562.3|10563.4|10562.5|10560.6|10559.8|275
1597744500000|2020-08-18 09:55:00|10562.7|10562|10562.2|10561.2|10563.3|10562.5|10560.8|10559.9|310
1597744800000|2020-08-18 10:00:00|10562.3|10561.3|10563.5|10562.8|10564|10563.1|10560.7|10559.8|342
1597745100000|2020-08-18 10:05:00|10563.7|10563|10559.6|10558.9|10564.6|10563.9|10559.6|10558.9|348
1597745400000|2020-08-18 10:10:00|10559.5|10558.8|10561.5|10560.5|10561.8|10560.8|10558.2|10557.5|275
1597745700000|2020-08-18 10:15:00|10561.4|10560.4|10562.8|10561.8|10564.4|10563.6|10561.2|10560.2|386
1597746000000|2020-08-18 10:20:00|10562.7|10561.7|10558.9|10558.2|10563.9|10563|10558.8|10558.1|331
1597746300000|2020-08-18 10:25:00|10559|10558|10557.7|10556.7|10561.8|10561|10557.4|10556.6|415
1597746600000|2020-08-18 10:30:00|10557.9|10556.9|10559.8|10559.1|10560.1|10559.2|10557.3|10556.5|286
1597746900000|2020-08-18 10:35:00|10559.7|10559|10558.5|10557.5|10560.6|10559.7|10557.1|10556.2|403
1597747200000|2020-08-18 10:40:00|10558.3|10557.6|10554|10553|10558.7|10557.8|10554|10553|360
1597747500000|2020-08-18 10:45:00|10553.9|10552.9|10554.7|10553.7|10555.7|10554.8|10553.3|10552.4|292
1597747800000|2020-08-18 10:50:00|10554.6|10553.6|10552.8|10551.8|10554.7|10553.7|10550.6|10549.8|273
1597748100000|2020-08-18 10:55:00|10552.9|10552.2|10555.5|10554.8|10556.4|10555.5|10551.5|10550.6|471
1597748400000|2020-08-18 11:00:00|10555.3|10554.3|10554.9|10553.9|10556.3|10555.5|10553.5|10552.5|449
1597748700000|2020-08-18 11:05:00|10554.8|10553.8|10550.9|10549.9|10554.8|10553.8|10550.8|10549.9|371
1597749000000|2020-08-18 11:10:00|10551|10550|10552.6|10551.6|10552.7|10551.9|10550.5|10549.7|363
1597749300000|2020-08-18 11:15:00|10552.5|10551.5|10554.1|10553.1|10554.2|10553.3|10551.3|10550.5|245
1597749600000|2020-08-18 11:20:00|10554.2|10553.2|10553.7|10552.7|10554.7|10553.9|10552.4|10551.5|303
1597749900000|2020-08-18 11:25:00|10553.5|10552.8|10557.9|10556.9|10558.1|10557.2|10552.9|10552|371
1597750200000|2020-08-18 11:30:00|10557.8|10556.8|10556.1|10555.1|10557.8|10557|10553.6|10552.6|370
1597750500000|2020-08-18 11:35:00|10556|10555|10555.1|10554.1|10556.6|10555.8|10554.9|10554|262
1597750800000|2020-08-18 11:40:00|10554.8|10553.8|10554.4|10553.4|10555.5|10554.5|10552.7|10551.9|414
1597751100000|2020-08-18 11:45:00|10554.5|10553.5|10552.2|10551.5|10554.5|10553.7|10551.7|10551|253
1597751400000|2020-08-18 11:50:00|10552.1|10551.4|10549.5|10548.8|10552.1|10551.4|10549.3|10548.4|295
1597751700000|2020-08-18 11:55:00|10549.7|10548.7|10546.8|10545.8|10549.7|10548.8|10545.4|10544.7|363
1597752000000|2020-08-18 12:00:00|10546.9|10545.9|10546.8|10545.8|10547.4|10546.5|10545.4|10544.5|372
1597752300000|2020-08-18 12:05:00|10546.9|10545.9|10544.1|10543.4|10547.2|10546.2|10542.3|10541.5|332
1597752600000|2020-08-18 12:10:00|10544.2|10543.5|10544|10543.3|10544.6|10543.9|10541.9|10541.2|337
1597752900000|2020-08-18 12:15:00|10544.1|10543.1|10539.9|10538.9|10546.7|10545.9|10539.3|10538.3|430
1597753200000|2020-08-18 12:20:00|10539.6|10538.6|10540.5|10539.5|10541.8|10540.9|10537|10536|747
1597753500000|2020-08-18 12:25:00|10540.6|10539.6|10539|10537.5|10541.1|10540.4|10537.6|10536.6|558
1597753800000|2020-08-18 12:30:00|10538.9|10537.9|10547.8|10546.8|10547.9|10546.9|10538.6|10537.4|711
1597754100000|2020-08-18 12:35:00|10547.7|10547|10545.3|10544.3|10548|10547.1|10543|10542.2|597
1597754400000|2020-08-18 12:40:00|10545.4|10544.4|10544.2|10543.2|10547.1|10546.2|10543.3|10542.4|600
1597754700000|2020-08-18 12:45:00|10544|10543|10543.1|10542.1|10544.8|10543.9|10541.4|10540.5|409
1597755000000|2020-08-18 12:50:00|10543.2|10542.2|10547.8|10546.8|10548.4|10547.6|10541.9|10540.9|408
1597755300000|2020-08-18 12:55:00|10547.7|10547|10548.1|10547.1|10549.7|10548.7|10546.2|10545.4|522
1597755600000|2020-08-18 13:00:00|10547.8|10546.8|10553.1|10552.1|10553.4|10552.4|10544.2|10543.3|637
1597755900000|2020-08-18 13:05:00|10552.9|10552.2|10556.6|10555.9|10557.2|10556.5|10552.8|10551.8|522
1597756200000|2020-08-18 13:10:00|10556.5|10555.8|10550.9|10549.9|10556.6|10555.8|10550.6|10549.8|615
1597756500000|2020-08-18 13:15:00|10550.7|10550|10546.1|10545.4|10551.4|10550.6|10546|10545.3|664
1597756800000|2020-08-18 13:20:00|10546|10545.3|10545.6|10544.6|10547.3|10546.4|10543.7|10542.9|566
1597757100000|2020-08-18 13:25:00|10545.4|10544.7|10541.5|10540.5|10546.9|10546|10540.3|10539.3|698
1597757400000|2020-08-18 13:30:00|10541.6|10540.6|10538.2|10537.2|10543.7|10542.8|10536.2|10535.2|803
1597757700000|2020-08-18 13:35:00|10538.1|10537.1|10538.9|10537.9|10540.6|10539.6|10536|10535.1|747
1597758000000|2020-08-18 13:40:00|10538.8|10538.1|10530.7|10529.7|10538.9|10538.1|10530.7|10529.7|585
1597758300000|2020-08-18 13:45:00|10530.8|10529.8|10531.1|10530.4|10532.9|10532|10528.8|10527.9|821
1597758600000|2020-08-18 13:50:00|10531.2|10530.2|10533.6|10532.6|10534|10533.2|10530.2|10529.4|756
1597758900000|2020-08-18 13:55:00|10533.7|10532.7|10533.7|10532.7|10534.6|10533.8|10531.3|10530.3|718
1597759200000|2020-08-18 14:00:00|10533.8|10532.8|10541.5|10540.8|10541.8|10540.9|10531.1|10530.3|851
1597759500000|2020-08-18 14:05:00|10541.6|10540.6|10543.3|10542.3|10547.8|10546.8|10541.3|10540.5|896
1597759800000|2020-08-18 14:10:00|10543.2|10542.2|10540.3|10539.3|10545|10544.1|10538.8|10537.8|902
1597760100000|2020-08-18 14:15:00|10540.4|10539.4|10543.2|10542.2|10544|10543.1|10538.6|10537.6|868
1597760400000|2020-08-18 14:20:00|10543.3|10542.3|10547.6|10546.9|10548.2|10547.3|10541.7|10540.7|883
1597760700000|2020-08-18 14:25:00|10547.7|10547|10551.5|10550.8|10552.5|10551.5|10545.5|10544.6|979
1597761000000|2020-08-18 14:30:00|10551.3|10550.6|10545.7|10545|10552.8|10552.1|10544.8|10544.1|854
1597761300000|2020-08-18 14:35:00|10545.6|10544.9|10544.6|10543.6|10547.4|10546.7|10541.6|10540.6|779
1597761600000|2020-08-18 14:40:00|10544.5|10543.8|10546.1|10545.1|10546.3|10545.3|10541.5|10540.5|792
1597761900000|2020-08-18 14:45:00|10546|10545.3|10537.5|10536.5|10546.2|10545.5|10537.4|10536.5|881
1597762200000|2020-08-18 14:50:00|10537.2|10536.4|10545.5|10544.5|10545.7|10544.9|10537.2|10536.4|763
1597762500000|2020-08-18 14:55:00|10545.4|10544.4|10545.7|10545|10548.8|10547.9|10543|10542.2|905
1597762800000|2020-08-18 15:00:00|10545.9|10544.9|10544.5|10543.5|10547.6|10546.6|10542.9|10542.1|732
1597763100000|2020-08-18 15:05:00|10544.6|10543.6|10541.9|10541.2|10545.3|10544.3|10539.7|10538.8|594
1597763400000|2020-08-18 15:10:00|10542|10541|10542.2|10541.5|10543.4|10542.7|10539.9|10539.2|532
1597763700000|2020-08-18 15:15:00|10542.3|10541.6|10543.8|10543.1|10544.2|10543.5|10541.6|10540.9|335
1597764000000|2020-08-18 15:20:00|10543.9|10543.2|10546.6|10545.6|10548.3|10547.3|10543.6|10542.8|377
1597764300000|2020-08-18 15:25:00|10546.7|10545.7|10547.6|10546.9|10548.1|10547.3|10545.1|10544.2|357
1597764600000|2020-08-18 15:30:00|10547.7|10547|10546|10545.3|10547.9|10547.2|10544.9|10544.1|309
1597764900000|2020-08-18 15:35:00|10546.1|10545.4|10546.9|10546.2|10547.8|10547.1|10544.3|10543.6|297
1597765200000|2020-08-18 15:40:00|10546.8|10546.1|10543.9|10543.2|10547.1|10546.4|10542.6|10541.8|403
1597765500000|2020-08-18 15:45:00|10544.3|10543.6|10544.6|10543.9|10546|10545.3|10544|10543.3|301
1597765800000|2020-08-18 15:50:00|10544.7|10544|10541|10540.3|10545.1|10544.4|10540.4|10539.6|349
1597766100000|2020-08-18 15:55:00|10541.1|10540.1|10542.1|10541.4|10542.3|10541.6|10540.9|10540.1|227
1597766400000|2020-08-18 16:00:00|10542.8|10542.1|10547.7|10546.7|10547.8|10547|10542.8|10542.1|420
1597766700000|2020-08-18 16:05:00|10547.4|10546.6|10543.4|10542.7|10547.4|10546.6|10542.8|10542.1|341
1597767000000|2020-08-18 16:10:00|10543.7|10543|10539.6|10538.6|10544.1|10543.3|10538.9|10538.2|351
1597767300000|2020-08-18 16:15:00|10539.7|10538.7|10541.2|10540.5|10541.8|10541.1|10538.9|10538.2|257
1597767600000|2020-08-18 16:20:00|10541.1|10540.4|10541.1|10540.4|10542.8|10542.1|10541.1|10540.3|225
1597767900000|2020-08-18 16:25:00|10541.2|10540.5|10541.1|10540.4|10542|10541.3|10538.7|10538|340
1597768200000|2020-08-18 16:30:00|10541|10540.3|10540.7|10540|10541.3|10540.6|10539.2|10538.5|293
1597768500000|2020-08-18 16:35:00|10540.6|10539.9|10538.8|10538.1|10541.8|10541.1|10537.7|10537|340
1597768800000|2020-08-18 16:40:00|10538.9|10538.2|10538.3|10537.6|10539.7|10538.9|10537.7|10537|271
1597769100000|2020-08-18 16:45:00|10538.4|10537.7|10536.2|10535.2|10538.4|10537.7|10535.9|10535.2|243
1597769400000|2020-08-18 16:50:00|10536.3|10535.3|10538.8|10538.1|10539|10538.3|10536|10535.1|269
1597769700000|2020-08-18 16:55:00|10539|10538.3|10534.4|10533.7|10539|10538.3|10533.4|10532.7|356
1597770000000|2020-08-18 17:00:00|10534.3|10533.6|10539.4|10538.4|10539.8|10539.1|10534.3|10533.6|396
1597770300000|2020-08-18 17:05:00|10539.3|10538.3|10541.2|10540.5|10541.8|10541.1|10539.2|10538.3|278
1597770600000|2020-08-18 17:10:00|10541.1|10540.4|10540.6|10539.9|10541.5|10540.8|10540|10539.2|171
1597770900000|2020-08-18 17:15:00|10540.5|10539.8|10541.6|10540.9|10542.2|10541.5|10540|10539.3|174
1597771200000|2020-08-18 17:20:00|10541.7|10541|10540.3|10539.6|10541.7|10541|10539|10538.3|248
1597771500000|2020-08-18 17:25:00|10540.5|10539.8|10542.2|10541.5|10542.2|10541.5|10540.3|10539.6|204
1597771800000|2020-08-18 17:30:00|10541.8|10541.1|10539.4|10538.7|10541.8|10541.1|10539.1|10538.4|251
1597772100000|2020-08-18 17:35:00|10539.3|10538.6|10537.8|10536.8|10539.4|10538.7|10537.6|10536.7|269
1597772400000|2020-08-18 17:40:00|10538|10537.3|10540.2|10539.2|10540.2|10539.4|10537.4|10536.7|227
1597772700000|2020-08-18 17:45:00|10540.1|10539.4|10541.5|10540.8|10541.8|10541|10540|10539.3|254
1597773000000|2020-08-18 17:50:00|10541.6|10540.9|10542.2|10541.5|10542.3|10541.6|10541|10540.3|259
1597773300000|2020-08-18 17:55:00|10542.3|10541.6|10542.2|10541.5|10542.8|10542.1|10540.7|10540|278
1597773600000|2020-08-18 18:00:00|10542.1|10541.4|10544.5|10543.8|10544.7|10544|10542|10541.3|205
1597773900000|2020-08-18 18:05:00|10544.4|10543.7|10544.5|10543.8|10545.1|10544.4|10542.7|10541.8|234
1597774200000|2020-08-18 18:10:00|10544.4|10543.7|10544.8|10544.1|10545|10544.3|10543.9|10543.2|125
1597774500000|2020-08-18 18:15:00|10544.9|10544.2|10545|10544.3|10546.8|10545.9|10544.2|10543.5|146
1597774800000|2020-08-18 18:20:00|10544.9|10544.2|10545.4|10544.7|10546.3|10545.5|10544.8|10544.1|171
1597775100000|2020-08-18 18:25:00|10545.5|10544.8|10545.4|10544.7|10546.1|10545.4|10544.6|10543.9|137
1597775400000|2020-08-18 18:30:00|10545.5|10544.8|10543.2|10542.5|10546.2|10545.4|10542.9|10542.1|157
1597775700000|2020-08-18 18:35:00|10543.1|10542.4|10543.5|10542.8|10543.9|10543.2|10542.3|10541.6|131
1597776000000|2020-08-18 18:40:00|10543.6|10542.9|10542.1|10541.1|10544.4|10543.6|10541|10540.3|221
1597776300000|2020-08-18 18:45:00|10541.8|10541.3|10542.6|10541.9|10543.2|10542.5|10541.8|10541.2|196
1597776600000|2020-08-18 18:50:00|10542.7|10542|10541.6|10540.6|10543.8|10543|10541.5|10540.6|260
1597776900000|2020-08-18 18:55:00|10541.7|10540.9|10541|10540.3|10542.7|10541.9|10540.7|10540|191
1597777200000|2020-08-18 19:00:00|10540.9|10540.2|10542.1|10541.4|10543.1|10542.2|10540.3|10539.6|256
1597777500000|2020-08-18 19:05:00|10542|10541.3|10543.2|10542.5|10544.4|10543.7|10541.9|10541.1|200
1597777800000|2020-08-18 19:10:00|10543.1|10542.4|10543.3|10542.6|10544|10543.1|10542.5|10541.7|168
1597778100000|2020-08-18 19:15:00|10543.2|10542.5|10543.9|10542.9|10544.5|10543.8|10543|10542.2|140
1597778400000|2020-08-18 19:20:00|10543.7|10543|10542.6|10541.9|10543.8|10543|10542.3|10541.5|96
1597778700000|2020-08-18 19:25:00|10542.8|10541.8|10542|10541.3|10542.8|10541.9|10541.8|10541|59
1597779000000|2020-08-18 19:30:00|10542.1|10541.4|10539.8|10539.1|10542.3|10541.6|10539.8|10539.1|130
1597779300000|2020-08-18 19:35:00|10539.9|10539.2|10538.7|10538|10540.3|10539.6|10538.6|10537.7|246
1597779600000|2020-08-18 19:40:00|10538.6|10537.9|10537.9|10537.2|10538.9|10538|10537.6|10536.9|219
1597779900000|2020-08-18 19:45:00|10538|10537.3|10537.5|10536.8|10538.5|10537.8|10536.9|10536.2|201
1597780200000|2020-08-18 19:50:00|10537.6|10536.9|10537.6|10536.9|10539.3|10538.3|10537.2|10536.5|196
1597780500000|2020-08-18 19:55:00|10537.7|10537|10538.5|10537.5|10540.4|10539.7|10537.5|10536.7|218
1597780800000|2020-08-18 20:00:00|10538.7|10537.7|10539.2|10538.2|10540|10539|10538|10537|204
1597781100000|2020-08-18 20:05:00|10539.1|10538.1|10540|10539|10540.2|10539.5|10538.9|10538.1|115
1597781400000|2020-08-18 20:10:00|10539.8|10539.1|10539.8|10539.1|10540.7|10539.8|10539.4|10538.4|132
1597781700000|2020-08-18 20:15:00|10539.7|10539|10538.6|10537.6|10540.1|10539.2|10538.2|10537.3|160
1597782000000|2020-08-18 20:20:00|10538.5|10537.5|10539.3|10538.6|10539.8|10539.1|10538.2|10537.4|140
1597782300000|2020-08-18 20:25:00|10539.4|10538.4|10539.9|10538.9|10540|10539.1|10539.2|10538.3|98
1597782600000|2020-08-18 20:30:00|10539.8|10539.1|10540.1|10539.1|10540.2|10539.4|10539.6|10538.7|145
1597782900000|2020-08-18 20:35:00|10539.8|10538.8|10539.9|10538.9|10540.4|10539.4|10539.8|10538.8|153
1597783200000|2020-08-18 20:40:00|10540.1|10539.1|10541.2|10540.5|10541.4|10540.5|10539.8|10539|149
1597783500000|2020-08-18 20:45:00|10541.3|10540.3|10540.8|10539.8|10541.4|10540.4|10540.2|10539.3|246
1597783800000|2020-08-18 20:50:00|10540.7|10539.7|10540.4|10539.4|10540.8|10539.8|10539.9|10538.9|199
1597784100000|2020-08-18 20:55:00|10540.5|10539.5|10541.4|10540.4|10541.9|10540.9|10540.1|10539.1|246
1597784400000|2020-08-18 21:00:00|10541.3|10540.3|10545.2|10542.2|10548.2|10543|10541.3|10539.9|39
1597784700000|2020-08-18 21:05:00|10546.2|10540.2|10544.7|10542.6|10548.4|10543.7|10543.7|10539.6|560
1597785000000|2020-08-18 21:10:00|10547|10541.5|10546.9|10540.9|10547.6|10542.5|10544.7|10540.2|114
1597785300000|2020-08-18 21:15:00|10546.8|10540.8|10545.9|10540.4|10547.1|10542.2|10544.4|10539.8|170
1597785600000|2020-08-18 21:20:00|10546.2|10540.2|10544.7|10540.2|10547.1|10541.4|10544.7|10539.6|166
1597785900000|2020-08-18 21:25:00|10545.7|10540.5|10546|10540|10546.9|10541.3|10544.3|10539.8|131
1597786200000|2020-08-18 21:30:00|10545.8|10539.8|10546.4|10540.4|10546.5|10540.9|10544.4|10538.6|209
1597786500000|2020-08-18 21:35:00|10546.3|10540.3|10544.6|10539.8|10546.7|10540.8|10544.6|10538.7|130
1597786800000|2020-08-18 21:40:00|10545|10539.9|10545.1|10539.1|10549.2|10543.2|10542.6|10537.5|427
1597787100000|2020-08-18 21:45:00|10545.4|10539.4|10545.9|10539.9|10546.2|10540.2|10544.8|10538.8|210
1597787400000|2020-08-18 21:50:00|10545.8|10539.8|10545.3|10539.3|10546.1|10540.8|10544.5|10538.6|267
1597787700000|2020-08-18 21:55:00|10545.4|10539.4|10544.6|10538.6|10546.9|10540.9|10541.4|10535.4|421
1597788000000|2020-08-18 22:00:00|10544.7|10538.7|10542.1|10538.9|10545.4|10540.4|10540.9|10536.2|952
1597788300000|2020-08-18 22:05:00|10542.3|10539|10541.2|10538.6|10543.1|10539.9|10540.4|10537.3|666
1597788600000|2020-08-18 22:10:00|10541.1|10539.1|10542.6|10540.7|10543.7|10541.1|10540.6|10538.1|839
1597788900000|2020-08-18 22:15:00|10542.5|10540.6|10541.5|10540.5|10543.2|10541.8|10541.2|10540|273
1597789200000|2020-08-18 22:20:00|10541.6|10540.6|10541.9|10540.9|10543.2|10542.1|10541.1|10540.1|216
1597789500000|2020-08-18 22:25:00|10542|10541|10537.7|10536.7|10542.2|10541|10536.6|10535.6|233
1597789800000|2020-08-18 22:30:00|10537.8|10536.8|10537|10536|10538|10537|10536.9|10535.9|277
1597790100000|2020-08-18 22:35:00|10537.1|10536.1|10537|10536|10537.9|10536.2|10536.9|10535.1|116
1597790400000|2020-08-18 22:40:00|10536.9|10535.9|10538.4|10537.4|10539.2|10538.2|10536.7|10535.7|141
1597790700000|2020-08-18 22:45:00|10538.5|10537.5|10537.9|10536.9|10538.6|10537.6|10536.9|10535.9|94
1597791000000|2020-08-18 22:50:00|10537.6|10537|10536.9|10535.9|10538|10537|10536.8|10535.8|94
1597791300000|2020-08-18 22:55:00|10536.8|10535.8|10536.1|10535.1|10537.7|10536.7|10535.8|10534.8|111
1597791600000|2020-08-18 23:00:00|10536.2|10535.2|10535.9|10534.9|10537.1|10536.2|10535.7|10534.7|184
1597791900000|2020-08-18 23:05:00|10535.8|10534.8|10539|10538|10539.1|10538.1|10535.5|10534.5|142
1597792200000|2020-08-18 23:10:00|10539.1|10538.1|10538.5|10537.5|10539.9|10538.9|10538.4|10537.4|123
1597792500000|2020-08-18 23:15:00|10538.4|10537.4|10536.6|10535.6|10538.4|10537.4|10535.8|10534.9|118
1597792800000|2020-08-18 23:20:00|10536.5|10535.8|10535.6|10534.6|10536.7|10535.8|10535.2|10534.2|95
1597793100000|2020-08-18 23:25:00|10535.5|10534.5|10535.8|10534.8|10536.8|10535.9|10535.5|10534.5|141
1597793400000|2020-08-18 23:30:00|10535.7|10534.7|10534.7|10533.7|10535.9|10535|10533.2|10532.3|197
1597793700000|2020-08-18 23:35:00|10534.5|10533.8|10533.9|10532.9|10534.8|10533.9|10533.1|10532.3|148
1597794000000|2020-08-18 23:40:00|10533.8|10533.1|10532.9|10532.2|10534.2|10533.3|10532.7|10531.7|171
1597794300000|2020-08-18 23:45:00|10532.8|10532.1|10527.1|10526.1|10532.9|10532.1|10527|10526|397
1597794600000|2020-08-18 23:50:00|10527|10526|10523.9|10522.9|10527.1|10526.1|10520.9|10519.9|525
1597794900000|2020-08-18 23:55:00|10524.2|10523.2|10524|10523|10524.3|10523.3|10521.2|10520.2|334
1597795200000|2020-08-19 00:00:00|10524.3|10523.3|10514.3|10513.3|10525.7|10524.7|10513.9|10512.9|821
1597795500000|2020-08-19 00:05:00|10514.4|10513.4|10514.2|10513.2|10514.4|10513.5|10510.8|10509.8|623
1597795800000|2020-08-19 00:10:00|10514|10513.3|10515.6|10514.6|10516.1|10515.2|10512.2|10511.3|455
1597796100000|2020-08-19 00:15:00|10515.5|10514.5|10520|10519|10522|10521|10515.3|10514.5|518
1597796400000|2020-08-19 00:20:00|10520.1|10519.1|10524.7|10523.7|10525.3|10524.5|10519.9|10518.9|381
1597796700000|2020-08-19 00:25:00|10524.5|10523.8|10523.2|10522.5|10525.9|10524.9|10522|10521|385
1597797000000|2020-08-19 00:30:00|10523.1|10522.4|10519.8|10519.1|10523.3|10522.5|10519.1|10518.1|427
1597797300000|2020-08-19 00:35:00|10520|10519|10520.4|10519.4|10522.2|10521.2|10518|10517.3|531
1597797600000|2020-08-19 00:40:00|10520.1|10519.5|10524|10523|10524.2|10523.4|10519.9|10519.2|434
1597797900000|2020-08-19 00:45:00|10523.8|10523.1|10522|10521|10523.9|10523.1|10519.9|10519.2|478
1597798200000|2020-08-19 00:50:00|10521.9|10520.9|10519.5|10518.5|10522.1|10521.2|10517.9|10516.9|658
1597798500000|2020-08-19 00:55:00|10519.8|10518.8|10517.5|10516.8|10521.2|10520.5|10516.5|10515.5|645
1597798800000|2020-08-19 01:00:00|10517.6|10516.6|10520.7|10519.7|10520.9|10520.1|10517.5|10516.6|462
1597799100000|2020-08-19 01:05:00|10520.6|10519.6|10518|10517.3|10520.7|10519.9|10514.1|10513.2|614
1597799400000|2020-08-19 01:10:00|10517.9|10517.2|10523.3|10522.3|10524.6|10523.8|10517.7|10516.9|664
1597799700000|2020-08-19 01:15:00|10523.2|10522.2|10525.3|10524.6|10528.1|10527.4|10523.1|10522.1|505
1597800000000|2020-08-19 01:20:00|10525|10524.3|10526|10525|10526.1|10525.1|10524.1|10523.2|327
1597800300000|2020-08-19 01:25:00|10525.6|10524.9|10528.1|10527.4|10529.8|10528.8|10524.2|10523.2|409
1597800600000|2020-08-19 01:30:00|10528.2|10527.2|10535.5|10534.5|10535.9|10535.2|10527.7|10527|665
1597800900000|2020-08-19 01:35:00|10535.4|10534.4|10539.7|10539|10540.7|10539.9|10533.8|10532.8|617
1597801200000|2020-08-19 01:40:00|10539.9|10538.9|10537.8|10536.8|10542.2|10541.5|10536.8|10536|760
1597801500000|2020-08-19 01:45:00|10537.6|10536.9|10538.8|10538.1|10539.1|10538.4|10535.2|10534.5|491
1597801800000|2020-08-19 01:50:00|10538.9|10538.2|10537.5|10536.8|10539.6|10538.9|10535.2|10534.3|384
1597802100000|2020-08-19 01:55:00|10537.6|10536.6|10540.6|10539.6|10541.5|10540.8|10537.2|10536.5|457
1597802400000|2020-08-19 02:00:00|10540.5|10539.9|10541.8|10540.8|10543.2|10542.4|10538.4|10537.7|560
1597802700000|2020-08-19 02:05:00|10541.7|10540.7|10541|10540|10542.6|10541.8|10539.6|10538.9|369
1597803000000|2020-08-19 02:10:00|10541.1|10540.1|10539|10538.3|10541.1|10540.1|10537.9|10537.2|338
1597803300000|2020-08-19 02:15:00|10539.2|10538.2|10539.5|10538.8|10540.6|10539.8|10538.5|10537.6|280
1597803600000|2020-08-19 02:20:00|10539.3|10538.6|10541.1|10540.4|10541.7|10541|10537.8|10537|391
1597803900000|2020-08-19 02:25:00|10541.2|10540.5|10542.8|10542.1|10542.9|10542.2|10540.9|10540.1|355
1597804200000|2020-08-19 02:30:00|10542.7|10542|10545.9|10544.9|10546.3|10545.5|10542.7|10541.8|459
1597804500000|2020-08-19 02:35:00|10545.8|10544.8|10551.3|10550.3|10551.5|10550.5|10544.4|10543.5|408
1597804800000|2020-08-19 02:40:00|10551.4|10550.4|10551.8|10550.8|10554|10553.1|10548.3|10547.5|516
1597805100000|2020-08-19 02:45:00|10552|10551.3|10550.1|10549.4|10553|10552.3|10548.7|10548|400
1597805400000|2020-08-19 02:50:00|10550.3|10549.6|10548.8|10548.1|10550.5|10549.6|10546.6|10545.9|482
1597805700000|2020-08-19 02:55:00|10548.9|10548.2|10550.8|10550.1|10551.8|10550.9|10548.9|10548.2|423
1597806000000|2020-08-19 03:00:00|10550.9|10549.9|10549.5|10548.5|10551|10550.3|10549.2|10548.3|273
1597806300000|2020-08-19 03:05:00|10549.4|10548.4|10549.2|10548.2|10550.1|10549.1|10547.8|10546.9|251
1597806600000|2020-08-19 03:10:00|10549.1|10548.1|10548.4|10547.4|10550.2|10549.2|10547.7|10547|211
1597806900000|2020-08-19 03:15:00|10548.5|10547.5|10547.5|10546.8|10548.8|10548.1|10546.8|10546|286
1597807200000|2020-08-19 03:20:00|10547.4|10546.7|10547.4|10546.7|10547.9|10547|10546.7|10545.9|265
1597807500000|2020-08-19 03:25:00|10547.3|10546.6|10544.9|10543.9|10547.9|10547.2|10544.5|10543.7|340
1597807800000|2020-08-19 03:30:00|10545|10544|10547.4|10546.7|10547.6|10546.8|10544.2|10543.3|147
1597808100000|2020-08-19 03:35:00|10547.3|10546.6|10551|10550.3|10551.1|10550.3|10547.3|10546.6|226
1597808400000|2020-08-19 03:40:00|10550.9|10550.2|10550.2|10549.2|10552|10551.3|10549.7|10548.7|224
1597808700000|2020-08-19 03:45:00|10550|10549.3|10551.4|10550.7|10551.8|10551|10549.8|10549.1|283
1597809000000|2020-08-19 03:50:00|10551.3|10550.6|10556.6|10555.9|10556.8|10556|10551.3|10550.4|388
1597809300000|2020-08-19 03:55:00|10556.7|10556|10558.1|10557.4|10559.7|10558.9|10556.2|10555.5|427
1597809600000|2020-08-19 04:00:00|10557.9|10557.2|10554.1|10553.1|10558.1|10557.3|10554.1|10553.1|541
1597809900000|2020-08-19 04:05:00|10554|10553.3|10554.8|10553.8|10555.7|10554.9|10553.9|10553.1|328
1597810200000|2020-08-19 04:10:00|10554.7|10553.7|10557.6|10556.6|10557.9|10557|10552.5|10551.7|267
1597810500000|2020-08-19 04:15:00|10557.7|10556.7|10553.2|10552.5|10557.7|10557|10552.9|10552|300
1597810800000|2020-08-19 04:20:00|10553.4|10552.7|10553.5|10552.5|10555.1|10554.2|10553.3|10552.5|241
1597811100000|2020-08-19 04:25:00|10553.4|10552.4|10557.6|10556.6|10558|10557.1|10553.3|10552.4|364
1597811400000|2020-08-19 04:30:00|10557.5|10556.5|10558.7|10557.7|10558.9|10558.1|10555|10554.2|293
1597811700000|2020-08-19 04:35:00|10558.6|10557.6|10555.8|10554.8|10559.2|10558.4|10555.7|10554.8|279
1597812000000|2020-08-19 04:40:00|10555.7|10554.7|10555.6|10554.6|10556.9|10556.2|10555|10554.2|251
1597812300000|2020-08-19 04:45:00|10555.7|10554.7|10557.2|10556.2|10558.5|10557.5|10555.5|10554.6|215
1597812600000|2020-08-19 04:50:00|10557.1|10556.1|10557.2|10556.2|10558|10557.2|10555.7|10554.8|265
1597812900000|2020-08-19 04:55:00|10557.3|10556.3|10556.5|10555.8|10557.8|10556.9|10556.2|10555.5|176
1597813200000|2020-08-19 05:00:00|10556.7|10556|10558.8|10557.8|10559.3|10558.6|10556.2|10555.2|229
1597813500000|2020-08-19 05:05:00|10558.7|10557.7|10560.8|10560.1|10561.1|10560.3|10558.7|10557.7|219
1597813800000|2020-08-19 05:10:00|10560.7|10560|10559.2|10558.2|10561|10560.1|10558.7|10557.7|278
1597814100000|2020-08-19 05:15:00|10559.1|10558.1|10558.6|10557.6|10559.4|10558.7|10557.4|10556.6|311
1597814400000|2020-08-19 05:20:00|10558.5|10557.5|10554.6|10553.9|10558.5|10557.6|10553.8|10553|369
1597814700000|2020-08-19 05:25:00|10554.7|10554|10557.2|10556.2|10557.3|10556.5|10553.5|10552.7|373
1597815000000|2020-08-19 05:30:00|10557.3|10556.3|10557.3|10556.3|10557.9|10557.2|10555.8|10555|326
1597815300000|2020-08-19 05:35:00|10557.1|10556.4|10557.6|10556.9|10558.1|10557.4|10554.8|10553.9|288
1597815600000|2020-08-19 05:40:00|10557.5|10556.8|10557.2|10556.2|10559.4|10558.6|10556.2|10555.4|357
1597815900000|2020-08-19 05:45:00|10557.6|10556.9|10558.4|10557.7|10559.2|10558.3|10557.1|10556.3|338
1597816200000|2020-08-19 05:50:00|10558.3|10557.6|10556.7|10556|10558.7|10558|10556.1|10555.2|359
1597816500000|2020-08-19 05:55:00|10556.6|10555.6|10557.7|10556.7|10557.7|10556.8|10555.5|10554.7|218
1597816800000|2020-08-19 06:00:00|10557.6|10556.6|10551.2|10550.2|10558.7|10557.9|10550.6|10549.8|591
1597817100000|2020-08-19 06:05:00|10551.1|10550.4|10550.5|10549.8|10553.5|10552.7|10549.2|10548.4|582
1597817400000|2020-08-19 06:10:00|10550.6|10549.9|10551.5|10550.5|10553.2|10552.4|10550.3|10549.6|455
1597817700000|2020-08-19 06:15:00|10551.4|10550.7|10551.1|10550.1|10551.9|10551.1|10550.1|10549.4|290
1597818000000|2020-08-19 06:20:00|10551.2|10550.2|10550.5|10549.8|10551.6|10550.7|10549|10548.3|384
1597818300000|2020-08-19 06:25:00|10550.4|10549.7|10553.1|10552.1|10553.9|10552.9|10549.7|10548.8|281
1597818600000|2020-08-19 06:30:00|10553|10552.3|10551.5|10550.5|10554.8|10554.1|10551|10550|378
1597818900000|2020-08-19 06:35:00|10551.4|10550.4|10550.1|10549.1|10552.3|10551.3|10549.9|10548.9|244
1597819200000|2020-08-19 06:40:00|10550.2|10549.2|10551|10550|10551.5|10550.7|10549.5|10548.7|283
1597819500000|2020-08-19 06:45:00|10551.1|10550.1|10551.9|10550.9|10552|10551|10549.7|10549|251
1597819800000|2020-08-19 06:50:00|10552|10551|10554.2|10553.2|10554.4|10553.7|10551.7|10550.9|224
1597820100000|2020-08-19 06:55:00|10554.3|10553.3|10555|10554|10555.2|10554.5|10552.2|10551.5|372
1597820400000|2020-08-19 07:00:00|10555.1|10554.1|10552.6|10551.9|10558.9|10558.1|10552.5|10551.8|537
1597820700000|2020-08-19 07:05:00|10552.7|10552|10553|10552.3|10555.5|10554.7|10551.9|10551.2|488
1597821000000|2020-08-19 07:10:00|10553.1|10552.4|10552.7|10552|10553.8|10553.1|10551.3|10550.5|499
1597821300000|2020-08-19 07:15:00|10552.8|10551.8|10554.8|10554.1|10554.9|10554.2|10551.5|10550.8|451
1597821600000|2020-08-19 07:20:00|10554.7|10554|10554.1|10553.1|10555|10554.2|10552.7|10552|524
1597821900000|2020-08-19 07:25:00|10554.2|10553.2|10554.3|10553.6|10555.2|10554.4|10553.1|10552.2|410
1597822200000|2020-08-19 07:30:00|10554.2|10553.5|10552.2|10551.5|10555.7|10555|10551.2|10550.5|500
1597822500000|2020-08-19 07:35:00|10552.3|10551.6|10552.3|10551.6|10554.9|10554.1|10552|10551.1|353
1597822800000|2020-08-19 07:40:00|10552.5|10551.8|10548.4|10547.7|10553.4|10552.6|10548.1|10547.4|407
1597823100000|2020-08-19 07:45:00|10548.6|10547.9|10546.9|10546.2|10548.7|10547.9|10545.8|10545|408
1597823400000|2020-08-19 07:50:00|10547|10546|10544.3|10543.6|10547.3|10546.6|10542.2|10541.5|485
1597823700000|2020-08-19 07:55:00|10544.4|10543.7|10543.4|10542.4|10545.6|10544.8|10542.6|10541.9|372
1597824000000|2020-08-19 08:00:00|10543.2|10542.5|10544.7|10543.7|10544.7|10543.8|10541.1|10540.4|409
1597824300000|2020-08-19 08:05:00|10544.6|10543.6|10543.1|10542.4|10545|10544.2|10542.7|10542|325
1597824600000|2020-08-19 08:10:00|10543.2|10542.5|10540.1|10539.4|10543.7|10542.9|10539.7|10538.9|354
1597824900000|2020-08-19 08:15:00|10540.4|10539.8|10541.9|10541.2|10543|10542.3|10537.2|10536.5|450
1597825200000|2020-08-19 08:20:00|10541.8|10541.1|10541.9|10541.2|10544.4|10543.6|10541.2|10540.4|464
1597825500000|2020-08-19 08:25:00|10541.8|10541.1|10547|10546.3|10547.3|10546.6|10540.9|10540|447
1597825800000|2020-08-19 08:30:00|10546.9|10546.2|10543.4|10542.7|10547.6|10546.8|10541.9|10541.2|483
1597826100000|2020-08-19 08:35:00|10543.6|10542.9|10546.2|10545.5|10546.3|10545.5|10542.3|10541.6|322
1597826400000|2020-08-19 08:40:00|10546.3|10545.6|10545.5|10544.8|10547.1|10546.4|10544.7|10543.9|357
1597826700000|2020-08-19 08:45:00|10545.4|10544.7|10542.5|10541.8|10546.9|10546.1|10542.4|10541.5|410
1597827000000|2020-08-19 08:50:00|10542.6|10541.9|10540.1|10539.4|10542.8|10542.1|10539.9|10539.2|463
1597827300000|2020-08-19 08:55:00|10540|10539.3|10539.1|10538.1|10541.3|10540.5|10538|10537.3|411
1597827600000|2020-08-19 09:00:00|10539|10538|10539.6|10538.9|10539.7|10538.9|10537.2|10536.5|324
1597827900000|2020-08-19 09:05:00|10539.5|10538.8|10542.2|10541.5|10543.3|10542.6|10539.5|10538.7|445
1597828200000|2020-08-19 09:10:00|10542.6|10541.9|10542.6|10541.9|10544.8|10543.9|10542.5|10541.8|317
1597828500000|2020-08-19 09:15:00|10542.7|10542|10537.8|10537.1|10543.3|10542.6|10537.2|10536.5|425
1597828800000|2020-08-19 09:20:00|10537.7|10537|10536.4|10535.4|10540.2|10539.5|10536.2|10535.3|407
1597829100000|2020-08-19 09:25:00|10536.5|10535.5|10537.9|10537.2|10539.5|10538.8|10536.2|10535.5|389
1597829400000|2020-08-19 09:30:00|10538.1|10537.1|10537.3|10536.6|10538.6|10537.8|10535|10534.3|358
1597829700000|2020-08-19 09:35:00|10537.2|10536.5|10533.6|10532.6|10537.3|10536.6|10532.1|10531.4|440
1597830000000|2020-08-19 09:40:00|10533.5|10532.8|10535.3|10534.3|10535.9|10535|10531.5|10530.8|348
1597830300000|2020-08-19 09:45:00|10535.4|10534.4|10539.1|10538.4|10539.3|10538.6|10535.3|10534.3|483
1597830600000|2020-08-19 09:50:00|10539.2|10538.5|10538.5|10537.5|10539.3|10538.6|10537.4|10536.7|431
1597830900000|2020-08-19 09:55:00|10538.7|10538|10536.2|10535.2|10539.3|10538.6|10535.5|10534.6|404
1597831200000|2020-08-19 10:00:00|10536.3|10535.3|10534.8|10534.1|10536.3|10535.5|10533.7|10533|350
1597831500000|2020-08-19 10:05:00|10534.9|10534.2|10535.7|10535|10538|10537.1|10534.8|10534.1|380
1597831800000|2020-08-19 10:10:00|10535.6|10534.9|10535.1|10534.4|10536.1|10535.4|10533.3|10532.6|414
1597832100000|2020-08-19 10:15:00|10535.3|10534.6|10531.2|10530.2|10535.5|10534.6|10531.1|10530.2|354
1597832400000|2020-08-19 10:20:00|10531.1|10530.4|10525.9|10525.2|10532.2|10531.5|10525.4|10524.7|490
1597832700000|2020-08-19 10:25:00|10526|10525.3|10526.6|10525.9|10528.6|10527.9|10525.8|10524.8|370
1597833000000|2020-08-19 10:30:00|10526.9|10525.8|10525.9|10525.2|10527.9|10527.2|10524.5|10523.8|355
1597833300000|2020-08-19 10:35:00|10525.8|10525.1|10528.8|10527.8|10529.6|10528.9|10524.6|10523.9|388
1597833600000|2020-08-19 10:40:00|10528.6|10527.9|10526.2|10525.5|10530.1|10529.3|10526|10525.3|332
1597833900000|2020-08-19 10:45:00|10526.3|10525.3|10526.2|10525.2|10527.7|10526.8|10524.1|10523.4|411
1597834200000|2020-08-19 10:50:00|10526.3|10525.3|10527.8|10527.1|10528.1|10527.2|10525.6|10524.9|321
1597834500000|2020-08-19 10:55:00|10527.7|10527|10528.5|10527.8|10529.1|10528.3|10526.2|10525.4|353
1597834800000|2020-08-19 11:00:00|10528.3|10527.6|10527.1|10526.4|10528.8|10528.1|10524.7|10524|327
1597835100000|2020-08-19 11:05:00|10527|10526.3|10525.9|10524.9|10528.9|10528.2|10525.6|10524.9|361
1597835400000|2020-08-19 11:10:00|10526|10525|10522.3|10521.6|10527.1|10526.1|10521.4|10520.7|388
1597835700000|2020-08-19 11:15:00|10522.4|10521.7|10520.9|10520.2|10523.4|10522.6|10520.7|10519.9|409
1597836000000|2020-08-19 11:20:00|10521|10520.3|10518.1|10517.4|10523.4|10522.7|10518.1|10517.4|395
1597836300000|2020-08-19 11:25:00|10518|10517.3|10521.2|10520.5|10521.4|10520.7|10517.6|10516.9|373
1597836600000|2020-08-19 11:30:00|10521.1|10520.4|10524.7|10524|10525|10524.2|10519.4|10518.7|458
1597836900000|2020-08-19 11:35:00|10524.8|10524.1|10525.2|10524.5|10527.6|10526.9|10524.7|10523.9|381
1597837200000|2020-08-19 11:40:00|10525.3|10524.3|10525.6|10524.9|10525.7|10525|10523.6|10522.9|277
1597837500000|2020-08-19 11:45:00|10525.5|10524.8|10526.4|10525.7|10528.9|10528.2|10525.5|10524.8|467
1597837800000|2020-08-19 11:50:00|10526.3|10525.6|10527.5|10526.8|10527.9|10527.1|10523.2|10522.5|348
1597838100000|2020-08-19 11:55:00|10527.6|10526.9|10526.8|10526.1|10528.1|10527.4|10525.3|10524.6|349
1597838400000|2020-08-19 12:00:00|10526.9|10526.2|10537.4|10536.7|10537.5|10536.8|10526.5|10525.8|642
1597838700000|2020-08-19 12:05:00|10537.5|10536.8|10535.2|10534.5|10537.5|10536.8|10534.9|10534.2|357
1597839000000|2020-08-19 12:10:00|10535.3|10534.6|10537.1|10536.4|10537.7|10537|10535.1|10534.4|393
1597839300000|2020-08-19 12:15:00|10537.2|10536.5|10536.8|10536.1|10538.1|10537.3|10536.2|10535.5|332
1597839600000|2020-08-19 12:20:00|10537|10536.3|10537.2|10536.5|10537.8|10537.1|10536.2|10535.5|375
1597839900000|2020-08-19 12:25:00|10537.1|10536.4|10535.1|10534.4|10537.1|10536.4|10535|10534.2|340
1597840200000|2020-08-19 12:30:00|10535|10534.3|10537.3|10536.6|10537.4|10536.7|10534.9|10534.2|352
1597840500000|2020-08-19 12:35:00|10537.2|10536.5|10535.2|10534.5|10539.2|10538.4|10535.1|10534.4|439
1597840800000|2020-08-19 12:40:00|10535.3|10534.6|10539.7|10539|10539.9|10539.1|10535|10534.3|325
1597841100000|2020-08-19 12:45:00|10539.8|10539.1|10535.3|10534.6|10539.9|10539.2|10535.1|10534.4|411
1597841400000|2020-08-19 12:50:00|10535.2|10534.5|10536|10535.3|10536.5|10535.8|10534.7|10534|315
1597841700000|2020-08-19 12:55:00|10535.9|10535.2|10545.2|10544.5|10546.4|10545.7|10535|10534.3|532
1597842000000|2020-08-19 13:00:00|10545.1|10544.4|10543.4|10542.7|10545.6|10544.9|10542|10541.3|548
1597842300000|2020-08-19 13:05:00|10543.3|10542.6|10545.5|10544.8|10546.5|10545.8|10542.3|10541.6|480
1597842600000|2020-08-19 13:10:00|10545.4|10544.7|10548.2|10547.5|10549.7|10549|10545.3|10544.6|420
1597842900000|2020-08-19 13:15:00|10548.1|10547.4|10546.6|10545.9|10549.3|10548.5|10546.2|10545.5|466
1597843200000|2020-08-19 13:20:00|10546.7|10546|10544.4|10543.7|10547.8|10547.1|10544.2|10543.5|428
1597843500000|2020-08-19 13:25:00|10544.5|10543.8|10545.5|10544.8|10547.3|10546.6|10544.3|10543.6|356
1597843800000|2020-08-19 13:30:00|10545.4|10544.7|10542.4|10541.7|10545.4|10544.7|10541|10540.3|550
1597844100000|2020-08-19 13:35:00|10542.3|10541.6|10536.7|10536|10542.4|10541.7|10536.6|10535.9|410
1597844400000|2020-08-19 13:40:00|10536.8|10536.1|10536|10535.3|10539.5|10538.8|10535.4|10534.7|562
1597844700000|2020-08-19 13:45:00|10536.1|10535.4|10541.5|10540.8|10541.7|10540.9|10535|10534.2|537
1597845000000|2020-08-19 13:50:00|10541.4|10540.7|10544.6|10543.9|10545.5|10544.8|10541.4|10540.7|486
1597845300000|2020-08-19 13:55:00|10544.5|10543.8|10542.5|10541.8|10545.9|10545.1|10542.1|10541.4|559
1597845600000|2020-08-19 14:00:00|10542.6|10541.9|10540.1|10539.4|10543.2|10542.3|10539.3|10538.6|479
1597845900000|2020-08-19 14:05:00|10540.2|10539.5|10545.1|10544.4|10545.3|10544.6|10538.9|10538.2|442
1597846200000|2020-08-19 14:10:00|10545|10544.3|10540|10539.3|10545.3|10544.6|10539.7|10539|444
1597846500000|2020-08-19 14:15:00|10539.9|10539.2|10540.3|10539.6|10542.5|10541.8|10539.3|10538.6|419
1597846800000|2020-08-19 14:20:00|10540.2|10539.5|10553.9|10552.9|10553.9|10553.2|10540.2|10539.5|621
1597847100000|2020-08-19 14:25:00|10553.7|10553|10554.7|10554|10556.7|10555.9|10551.4|10550.7|540
1597847400000|2020-08-19 14:30:00|10554.9|10554.2|10556.8|10556.1|10556.9|10556.2|10551.9|10551.2|516
1597847700000|2020-08-19 14:35:00|10556.9|10556.2|10565.6|10564.6|10568|10567.3|10555|10554.3|791
1597848000000|2020-08-19 14:40:00|10565.4|10564.4|10568.7|10568|10569.8|10569|10562.9|10562.1|996
1597848300000|2020-08-19 14:45:00|10568.5|10567.8|10569.8|10569.1|10573.5|10572.7|10568.5|10567.7|946
1597848600000|2020-08-19 14:50:00|10569.9|10569.2|10565.4|10564.7|10570.2|10569.5|10564|10563.3|909
1597848900000|2020-08-19 14:55:00|10565.3|10564.6|10563|10562.3|10568|10567.2|10562.9|10562.2|834
1597849200000|2020-08-19 15:00:00|10562.9|10562.2|10570.1|10569.4|10571.2|10570.5|10562|10561.3|808
1597849500000|2020-08-19 15:05:00|10570|10569.3|10572.7|10572|10574.1|10573.2|10569.7|10568.9|651
1597849800000|2020-08-19 15:10:00|10573.1|10572.4|10575.6|10574.9|10576.9|10576.2|10569.5|10568.8|641
1597850100000|2020-08-19 15:15:00|10575.5|10574.8|10573.4|10572.7|10576.6|10575.9|10572.1|10571.4|654
1597850400000|2020-08-19 15:20:00|10573.6|10572.9|10569.2|10568.5|10574.3|10573.5|10568.4|10567.7|575
1597850700000|2020-08-19 15:25:00|10569.3|10568.6|10573.3|10572.6|10574.8|10573.9|10569|10568.3|501
1597851000000|2020-08-19 15:30:00|10573.1|10572.4|10570.1|10569.4|10574.4|10573.6|10569.7|10569|526
1597851300000|2020-08-19 15:35:00|10569.9|10569.2|10568.5|10567.5|10570.4|10569.7|10566.6|10565.9|429
1597851600000|2020-08-19 15:40:00|10568.4|10567.4|10569.2|10568.5|10571.1|10570.1|10567.6|10566.8|322
1597851900000|2020-08-19 15:45:00|10569|10568.3|10568.6|10567.6|10569|10568.3|10566|10565.2|428
1597852200000|2020-08-19 15:50:00|10568.5|10567.8|10569.6|10568.9|10571.2|10570.4|10567.2|10566.4|329
1597852500000|2020-08-19 15:55:00|10569.5|10568.8|10571.6|10570.9|10572.4|10571.7|10568.7|10568|442
1597852800000|2020-08-19 16:00:00|10571.5|10570.8|10572.6|10571.9|10573|10572.3|10571.1|10570.4|327
1597853100000|2020-08-19 16:05:00|10572.5|10571.8|10576.2|10575.5|10578.2|10577.5|10571.8|10571|485
1597853400000|2020-08-19 16:10:00|10576.1|10575.4|10575.7|10575|10576.5|10575.7|10573|10572.1|406
1597853700000|2020-08-19 16:15:00|10575.6|10574.9|10578.2|10577.2|10580|10579.2|10572.8|10571.8|560
1597854000000|2020-08-19 16:20:00|10578.4|10577.4|10578.5|10577.8|10580.1|10579.4|10577.9|10577.2|524
1597854300000|2020-08-19 16:25:00|10578.6|10577.9|10577.4|10576.7|10580|10579.3|10576.5|10575.8|362
1597854600000|2020-08-19 16:30:00|10577.3|10576.6|10574.3|10573.6|10578.4|10577.6|10574.2|10573.5|415
1597854900000|2020-08-19 16:35:00|10574.6|10573.9|10572.9|10572.2|10575.6|10574.9|10572.9|10572.2|312
1597855200000|2020-08-19 16:40:00|10573|10572.3|10574|10573.3|10575.6|10574.9|10573|10572.3|343
1597855500000|2020-08-19 16:45:00|10573.9|10573.2|10573.9|10573.2|10573.9|10573.2|10571.9|10571.2|286
1597855800000|2020-08-19 16:50:00|10574|10573.3|10572.5|10571.5|10574.6|10573.9|10571.4|10570.7|315
1597856100000|2020-08-19 16:55:00|10572.6|10571.8|10573.6|10572.9|10575.4|10574.5|10572.6|10571.8|418
1597856400000|2020-08-19 17:00:00|10573.7|10573|10575|10574.3|10576.2|10575.5|10572.2|10571.4|344
1597856700000|2020-08-19 17:05:00|10575.1|10574.4|10575.5|10574.8|10575.9|10575|10574.1|10573.2|255
1597857000000|2020-08-19 17:10:00|10575.4|10574.7|10574.6|10573.9|10575.7|10574.9|10572.6|10571.8|413
1597857300000|2020-08-19 17:15:00|10574.5|10573.8|10571.9|10571.2|10574.8|10574.1|10570.2|10569.5|346
1597857600000|2020-08-19 17:20:00|10571.8|10571.1|10572.2|10571.5|10574.6|10573.9|10571.2|10570.5|284
1597857900000|2020-08-19 17:25:00|10572.3|10571.3|10569.1|10568.4|10572.6|10571.7|10568.8|10568.1|327
1597858200000|2020-08-19 17:30:00|10569.2|10568.5|10571.2|10570.5|10571.8|10571.1|10569.2|10568.4|310
1597858500000|2020-08-19 17:35:00|10571.1|10570.4|10571.7|10571|10571.8|10571.1|10570|10569.1|293
1597858800000|2020-08-19 17:40:00|10571.6|10570.9|10570.3|10569.6|10572.7|10572|10569.1|10568.4|313
1597859100000|2020-08-19 17:45:00|10570.2|10569.5|10569.6|10568.9|10570.6|10569.9|10568.1|10567.4|238
1597859400000|2020-08-19 17:50:00|10569.5|10568.8|10573|10572|10573|10572.3|10569.1|10568.4|344
1597859700000|2020-08-19 17:55:00|10573.1|10572.1|10570.4|10569.4|10573.3|10572.4|10569.4|10568.4|310
1597860000000|2020-08-19 18:00:00|10570.9|10568.7|10569.1|10568.1|10572.2|10570.4|10565.2|10564.2|641
1597860300000|2020-08-19 18:05:00|10569.2|10568.2|10593.5|10592.5|10594.2|10593.2|10569.2|10568.2|1447
1597860600000|2020-08-19 18:10:00|10593.4|10592.4|10596.4|10595.4|10597.8|10596.8|10586.3|10585.3|1253
1597860900000|2020-08-19 18:15:00|10596.3|10595.3|10597.6|10596.6|10600.2|10599.3|10594.7|10593.7|1101
1597861200000|2020-08-19 18:20:00|10597.5|10596.5|10594.1|10593.4|10599.3|10598.6|10593|10592.2|1158
1597861500000|2020-08-19 18:25:00|10594.3|10593.3|10592.5|10591.5|10598.6|10597.6|10592.3|10591.3|905
1597861800000|2020-08-19 18:30:00|10592.6|10591.6|10596|10595|10598.3|10597.5|10591.5|10590.6|822
1597862100000|2020-08-19 18:35:00|10596.1|10595.1|10601.6|10600.6|10601.8|10600.8|10595.7|10594.8|923
1597862400000|2020-08-19 18:40:00|10601.5|10600.5|10600.6|10599.9|10602.7|10601.7|10598.2|10597.4|850
1597862700000|2020-08-19 18:45:00|10600.5|10599.8|10596.9|10596.2|10601.2|10600.5|10595.1|10594.4|722
1597863000000|2020-08-19 18:50:00|10596.8|10596.1|10591.7|10590.7|10597.1|10596.4|10590.6|10589.7|640
1597863300000|2020-08-19 18:55:00|10591.4|10590.6|10590.5|10589.8|10591.9|10591|10588.6|10587.7|680
1597863600000|2020-08-19 19:00:00|10590.7|10590|10597.7|10596.7|10598.8|10598|10590.5|10589.6|833
1597863900000|2020-08-19 19:05:00|10597.5|10596.5|10596.2|10595.5|10598.5|10597.5|10594.1|10593.3|585
1597864200000|2020-08-19 19:10:00|10596.1|10595.4|10594.1|10593.1|10596.9|10596.1|10593.1|10592.3|438
1597864500000|2020-08-19 19:15:00|10594.2|10593.5|10594.5|10593.8|10596.4|10595.6|10593.6|10592.7|514
1597864800000|2020-08-19 19:20:00|10594.6|10593.9|10594.8|10594.1|10596.8|10596.1|10594.6|10593.8|444
1597865100000|2020-08-19 19:25:00|10595|10594|10595.5|10594.5|10596.2|10595.5|10594|10593.2|368
1597865400000|2020-08-19 19:30:00|10595.4|10594.4|10596.9|10595.9|10597.1|10596.1|10593.6|10592.8|512
1597865700000|2020-08-19 19:35:00|10596.8|10595.8|10598.4|10597.7|10599.2|10598.3|10595.9|10595.2|426
1597866000000|2020-08-19 19:40:00|10598.6|10597.6|10598.7|10597.7|10599.9|10599|10597.6|10596.8|573
1597866300000|2020-08-19 19:45:00|10598.8|10597.8|10603.6|10602.6|10603.9|10603|10598.5|10597.7|585
1597866600000|2020-08-19 19:50:00|10603.8|10602.8|10608.9|10607.9|10609|10608.3|10603.8|10602.8|672
1597866900000|2020-08-19 19:55:00|10609.1|10608.1|10607.2|10606.5|10609.3|10608.4|10606.6|10605.7|504
1597867200000|2020-08-19 20:00:00|10607.4|10606.7|10608.8|10607.8|10608.9|10607.9|10605.9|10604.9|374
1597867500000|2020-08-19 20:05:00|10608.7|10607.7|10606.9|10606.2|10608.8|10607.8|10606.5|10605.6|168
1597867800000|2020-08-19 20:10:00|10607.1|10606.1|10607.1|10606.1|10607.9|10607|10606.4|10605.5|129
1597868100000|2020-08-19 20:15:00|10607|10606|10607.7|10607|10608.1|10607.1|10606|10605.2|128
1597868400000|2020-08-19 20:20:00|10608|10607.1|10609.1|10608.4|10609.3|10608.6|10606.8|10605.8|190
1597868700000|2020-08-19 20:25:00|10609.2|10608.5|10610.2|10609.2|10610.4|10609.5|10609|10608.2|232
1597869000000|2020-08-19 20:30:00|10610.1|10609.4|10615.1|10614.1|10615.7|10614.8|10609.7|10608.8|282
1597869300000|2020-08-19 20:35:00|10615|10614|10612|10611|10615.1|10614.2|10610.8|10609.8|210
1597869600000|2020-08-19 20:40:00|10612.1|10611.1|10612.8|10611.8|10613.5|10612.5|10611.4|10610.4|260
1597869900000|2020-08-19 20:45:00|10612.9|10611.9|10614.7|10613.7|10615.6|10614.8|10611.6|10610.6|323
1597870200000|2020-08-19 20:50:00|10614.6|10613.6|10611.7|10610.7|10614.8|10613.9|10611.6|10610.3|276
1597870500000|2020-08-19 20:55:00|10611.6|10610.6|10614.1|10610.9|10614.6|10612.8|10611.6|10609.5|367
1597870800000|2020-08-19 21:00:00|10614.5|10610.8|10615.1|10611.5|10615.3|10611.7|10614.4|10610.3|41
1597871100000|2020-08-19 21:05:00|10615.5|10612|10615|10611.9|10615.8|10613.2|10614.3|10611.1|181
1597871400000|2020-08-19 21:10:00|10615.1|10611.8|10614.8|10611.1|10615.8|10612.9|10614.2|10610.6|284
1597871700000|2020-08-19 21:15:00|10614.9|10611|10614.4|10611.8|10615.1|10612.8|10614|10611|270
1597872000000|2020-08-19 21:20:00|10614.1|10611.7|10614.4|10611.6|10614.7|10612.1|10613.5|10611.3|304
1597872300000|2020-08-19 21:25:00|10614|10611.5|10612.7|10610.2|10614.6|10611.6|10612.3|10606.3|363
1597872600000|2020-08-19 21:30:00|10613.1|10609.9|10609.1|10603.5|10613.2|10609.9|10602.6|10596.6|661
1597872900000|2020-08-19 21:35:00|10609.2|10603.4|10609.3|10605.3|10611.1|10608.2|10605|10599|607
1597873200000|2020-08-19 21:40:00|10609.1|10605.6|10605.5|10599.5|10609.7|10606.1|10604.8|10598.8|563
1597873500000|2020-08-19 21:45:00|10605.9|10599.9|10608|10602|10610.8|10605.3|10602.1|10596.1|602
1597873800000|2020-08-19 21:50:00|10608.2|10602.2|10608.6|10602.7|10611.5|10605.7|10606|10600|632
1597874100000|2020-08-19 21:55:00|10608.5|10602.8|10608.4|10602.4|10610.6|10604.6|10601.7|10595.7|894
1597874400000|2020-08-19 22:00:00|10608.7|10602.7|10607.8|10605.9|10611.3|10607|10607.3|10601.8|745
1597874700000|2020-08-19 22:05:00|10607.4|10606.4|10607.1|10605.4|10608|10606.5|10606.6|10605|308
1597875000000|2020-08-19 22:10:00|10607|10605.5|10606.9|10605.2|10607.3|10605.9|10606.4|10605|158
1597875300000|2020-08-19 22:15:00|10607|10605.1|10606|10605|10607.1|10605.6|10605.7|10604.4|177
1597875600000|2020-08-19 22:20:00|10606.1|10605.1|10604.9|10603.9|10606.5|10605.1|10604.6|10603.3|210
1597875900000|2020-08-19 22:25:00|10604.8|10603.8|10605.7|10604.7|10606.2|10605|10604.5|10603.4|160
1597876200000|2020-08-19 22:30:00|10605.3|10604.3|10604|10603|10605.8|10604.8|10603.9|10602.9|107
1597876500000|2020-08-19 22:35:00|10603.9|10602.9|10603.9|10602.9|10604.6|10603.6|10603.8|10602.8|116
1597876800000|2020-08-19 22:40:00|10603.4|10602.4|10599.4|10598.4|10603.4|10602.4|10598.5|10597.5|272
1597877100000|2020-08-19 22:45:00|10599|10598|10600.7|10599.7|10600.8|10599.8|10598|10597|190
1597877400000|2020-08-19 22:50:00|10600.8|10599.8|10599.9|10598.9|10600.8|10599.8|10598.5|10597.5|216
1597877700000|2020-08-19 22:55:00|10599.8|10598.8|10598.3|10597.3|10599.9|10598.9|10598.2|10597.2|97
1597878000000|2020-08-19 23:00:00|10600|10596.5|10603|10602|10603.4|10602.4|10597.8|10596.5|240
1597878300000|2020-08-19 23:05:00|10603.1|10602.1|10603.4|10602.4|10605.2|10604.4|10602.3|10601.3|229
1597878600000|2020-08-19 23:10:00|10603.3|10602.3|10603|10602|10603.3|10602.3|10601.1|10600.1|214
1597878900000|2020-08-19 23:15:00|10602.9|10601.9|10605.1|10604.1|10605.2|10604.5|10602.8|10601.8|247
1597879200000|2020-08-19 23:20:00|10605|10604|10606.1|10605.1|10606.9|10605.9|10604.6|10603.6|227
1597879500000|2020-08-19 23:25:00|10606|10605|10604.9|10603.9|10606.3|10605.3|10604.1|10603.1|302
1597879800000|2020-08-19 23:30:00|10604.8|10603.8|10604.8|10603.8|10606.2|10605.3|10604.7|10603.7|414
1597880100000|2020-08-19 23:35:00|10604.7|10603.7|10603.6|10602.6|10605.1|10604.1|10602.3|10601.5|286
1597880400000|2020-08-19 23:40:00|10603.5|10602.5|10605.1|10604.1|10609|10608|10603.3|10602.3|360
1597880700000|2020-08-19 23:45:00|10605|10604|10608|10607|10608.7|10607.8|10604.4|10603.4|329
1597881000000|2020-08-19 23:50:00|10607.9|10606.9|10609.3|10608.3|10609.5|10608.5|10606.4|10605.4|356
1597881300000|2020-08-19 23:55:00|10609.4|10608.4|10609.1|10608.1|10610.4|10609.4|10608.3|10607.3|298
1597881600000|2020-08-20 00:00:00|10609|10608|10613|10612.3|10616|10615|10607.3|10606.3|705
1597881900000|2020-08-20 00:05:00|10613.1|10612.4|10611.5|10610.5|10614|10613.3|10610.8|10609.8|571
1597882200000|2020-08-20 00:10:00|10611.6|10610.6|10610.9|10609.9|10614.3|10613.6|10610.5|10609.8|454
1597882500000|2020-08-20 00:15:00|10610.8|10610.1|10612.3|10611.3|10614|10613.2|10610.4|10609.7|441
1597882800000|2020-08-20 00:20:00|10612.2|10611.2|10613.4|10612.7|10614.9|10614.1|10612.2|10611.2|378
1597883100000|2020-08-20 00:25:00|10613.3|10612.6|10613|10612|10613.7|10612.9|10611.7|10611|341
1597883400000|2020-08-20 00:30:00|10612.8|10612.1|10611.7|10611|10614.1|10613.4|10611.6|10610.9|428
1597883700000|2020-08-20 00:35:00|10611.8|10611.1|10610.3|10609.6|10613.2|10612.5|10610.1|10609.4|395
1597884000000|2020-08-20 00:40:00|10610.4|10609.7|10606|10605.3|10611.5|10610.8|10605.8|10605|580
1597884300000|2020-08-20 00:45:00|10606.2|10605.2|10604.8|10604.1|10606.8|10605.9|10602.4|10601.7|537
1597884600000|2020-08-20 00:50:00|10604.7|10604|10608.5|10607.5|10610.8|10610|10604.7|10603.8|760
1597884900000|2020-08-20 00:55:00|10608.9|10607.9|10609.3|10608.3|10609.4|10608.5|10605.9|10605.1|576
1597885200000|2020-08-20 01:00:00|10609.2|10608.2|10610.7|10609.7|10612|10611.2|10608.3|10607.5|720
1597885500000|2020-08-20 01:05:00|10610.6|10609.9|10612.8|10612.1|10614.7|10614|10609.7|10608.9|581
1597885800000|2020-08-20 01:10:00|10612.7|10612|10610.2|10609.2|10613.4|10612.7|10610|10609.2|429
1597886100000|2020-08-20 01:15:00|10610|10609.3|10619.3|10618.6|10619.6|10618.8|10610|10609.2|749
1597886400000|2020-08-20 01:20:00|10619.4|10618.4|10616.7|10616|10622.3|10621.3|10616.2|10615.5|829
1597886700000|2020-08-20 01:25:00|10616.9|10616.2|10617.1|10616.1|10619.1|10618.2|10615.6|10614.9|711
1597887000000|2020-08-20 01:30:00|10617|10616|10611.5|10610.5|10619.7|10618.8|10611.4|10610.4|673
1597887300000|2020-08-20 01:35:00|10611.4|10610.4|10607.2|10606.2|10613|10612.1|10607.1|10606.2|705
1597887600000|2020-08-20 01:40:00|10607.3|10606.3|10612.4|10611.7|10613.2|10612.4|10606.1|10605.2|763
1597887900000|2020-08-20 01:45:00|10612.5|10611.4|10608.9|10608.2|10613.7|10612.9|10608.4|10607.5|665
1597888200000|2020-08-20 01:50:00|10609|10608.3|10607|10606.3|10609.6|10608.6|10607|10606.3|416
1597888500000|2020-08-20 01:55:00|10606.9|10606.2|10607.4|10606.4|10609.1|10608.3|10606.2|10605.5|422
1597888800000|2020-08-20 02:00:00|10607.6|10606.6|10605.1|10604.1|10608.2|10607.4|10604.8|10603.9|473
1597889100000|2020-08-20 02:05:00|10604.9|10604.2|10606.5|10605.8|10606.7|10606|10604.5|10603.8|416
1597889400000|2020-08-20 02:10:00|10606.6|10605.9|10606.7|10606|10607.2|10606.5|10605.6|10604.9|345
1597889700000|2020-08-20 02:15:00|10607|10606.3|10610.2|10609.5|10610.7|10610|10606.2|10605.4|322
1597890000000|2020-08-20 02:20:00|10610.3|10609.6|10610.5|10609.8|10611.3|10610.6|10609.5|10608.8|291
1597890300000|2020-08-20 02:25:00|10610.6|10609.9|10612.5|10611.8|10613|10612.3|10610.5|10609.6|205
1597890600000|2020-08-20 02:30:00|10612.6|10611.9|10607.9|10607.2|10613.5|10612.6|10607.7|10606.8|374
1597890900000|2020-08-20 02:35:00|10607.8|10607.1|10609.3|10608.3|10609.5|10608.8|10607.3|10606.4|408
1597891200000|2020-08-20 02:40:00|10609.4|10608.4|10612.6|10611.6|10613.7|10612.9|10608.9|10608.2|390
1597891500000|2020-08-20 02:45:00|10612.7|10611.7|10609.9|10609.2|10613.2|10612.4|10609.4|10608.7|227
1597891800000|2020-08-20 02:50:00|10610|10609.3|10608.6|10607.9|10610.2|10609.3|10607.9|10607.2|430
1597892100000|2020-08-20 02:55:00|10608.5|10607.8|10609|10608|10610.1|10609.2|10608.3|10607.5|342
1597892400000|2020-08-20 03:00:00|10608.8|10608.1|10608.6|10607.9|10610.7|10610|10608.5|10607.8|344
1597892700000|2020-08-20 03:05:00|10608.4|10607.7|10608.2|10607.5|10610.2|10609.4|10607.8|10607.1|332
1597893000000|2020-08-20 03:10:00|10608.1|10607.4|10608|10607.3|10609.5|10608.7|10607.6|10606.9|377
1597893300000|2020-08-20 03:15:00|10608.1|10607.4|10607.6|10606.6|10609.4|10608.6|10606.6|10605.9|351
1597893600000|2020-08-20 03:20:00|10607.7|10606.7|10605.3|10604.3|10607.7|10606.8|10605.1|10604.2|317
1597893900000|2020-08-20 03:25:00|10605.4|10604.4|10606.5|10605.8|10606.6|10605.9|10605|10604.3|283
1597894200000|2020-08-20 03:30:00|10606.6|10605.9|10606.7|10606|10607|10606.3|10605.5|10604.7|247
1597894500000|2020-08-20 03:35:00|10606.8|10606.1|10606.4|10605.7|10609|10608.3|10606.4|10605.7|263
1597894800000|2020-08-20 03:40:00|10606.5|10605.8|10604.6|10603.9|10606.8|10606.1|10604|10603.3|307
1597895100000|2020-08-20 03:45:00|10604.5|10603.8|10605.3|10604.3|10605.6|10604.9|10604.1|10603.3|333
1597895400000|2020-08-20 03:50:00|10605.1|10604.1|10604.7|10604|10605.4|10604.7|10604.1|10603.3|250
1597895700000|2020-08-20 03:55:00|10604.9|10604.2|10604.4|10603.7|10605.8|10605.1|10604.4|10603.5|310
1597896000000|2020-08-20 04:00:00|10604.5|10603.8|10602|10601.3|10604.9|10604|10601.4|10600.7|347
1597896300000|2020-08-20 04:05:00|10601.9|10601.2|10599.9|10599.2|10602.9|10602.1|10599.9|10599.2|224
1597896600000|2020-08-20 04:10:00|10599.8|10599.1|10600.8|10600.1|10601.2|10600.5|10598.4|10597.6|372
1597896900000|2020-08-20 04:15:00|10600.9|10599.9|10598.7|10598|10601|10600.2|10598.6|10597.7|240
1597897200000|2020-08-20 04:20:00|10598.8|10598.1|10601.5|10600.8|10601.7|10600.9|10598.7|10598|235
1597897500000|2020-08-20 04:25:00|10601.6|10600.9|10602.2|10601.2|10603.8|10603.1|10601.3|10600.6|309
1597897800000|2020-08-20 04:30:00|10602.1|10601.4|10603.4|10602.7|10603.6|10602.8|10602|10601.1|258
1597898100000|2020-08-20 04:35:00|10603.1|10602.4|10602.1|10601.4|10603.4|10602.5|10601.9|10601.2|255
1597898400000|2020-08-20 04:40:00|10602|10601.3|10603.6|10602.9|10604.4|10603.7|10601.8|10601|194
1597898700000|2020-08-20 04:45:00|10603.7|10603|10601.2|10600.5|10603.7|10603|10599.7|10599|290
1597899000000|2020-08-20 04:50:00|10601.3|10600.6|10602.5|10601.8|10603.9|10603|10601|10600.3|272
1597899300000|2020-08-20 04:55:00|10602.6|10601.9|10603.2|10602.2|10604.9|10604.2|10601.9|10601.2|347
1597899600000|2020-08-20 05:00:00|10603|10602.3|10605.6|10604.9|10606.1|10605.4|10602.8|10602.1|223
1597899900000|2020-08-20 05:05:00|10605.7|10605|10605.3|10604.6|10606.6|10605.9|10604.9|10604.2|243
1597900200000|2020-08-20 05:10:00|10605|10604.3|10604.9|10604.2|10605.9|10605.2|10604.6|10603.9|149
1597900500000|2020-08-20 05:15:00|10605|10604.3|10607.1|10606.4|10607.4|10606.5|10605|10604.3|184
1597900800000|2020-08-20 05:20:00|10607.3|10606.3|10607.2|10606.5|10607.9|10607|10606.2|10605.5|231
1597901100000|2020-08-20 05:25:00|10607.3|10606.3|10609.4|10608.4|10609.6|10608.9|10606.8|10606.1|336
1597901400000|2020-08-20 05:30:00|10609.3|10608.3|10609.8|10609.1|10609.9|10609.2|10608|10607.3|231
1597901700000|2020-08-20 05:35:00|10609.7|10609|10609.1|10608.4|10609.8|10609|10608.2|10607.5|285
1597902000000|2020-08-20 05:40:00|10609|10608.3|10606.9|10606.2|10609.2|10608.5|10606.2|10605.5|398
1597902300000|2020-08-20 05:45:00|10607|10606.3|10608.7|10608|10609|10608.3|10606.9|10606.2|343
1597902600000|2020-08-20 05:50:00|10608.9|10608.2|10610.2|10609.5|10610.9|10610.2|10608.7|10608|244
1597902900000|2020-08-20 05:55:00|10610|10609.3|10608.9|10607.9|10610.9|10610.2|10608.5|10607.7|383
1597903200000|2020-08-20 06:00:00|10608.7|10608|10610.5|10609.8|10610.7|10609.9|10608.3|10607.5|405
1597903500000|2020-08-20 06:05:00|10610.6|10609.9|10606.5|10605.8|10610.6|10609.9|10605.2|10604.4|444
1597903800000|2020-08-20 06:10:00|10606.4|10605.7|10608.8|10608.1|10609.6|10608.9|10605.1|10604.3|609
1597904100000|2020-08-20 06:15:00|10608.9|10608.2|10613.3|10612.6|10613.5|10612.6|10608.6|10607.9|438
1597904400000|2020-08-20 06:20:00|10613.2|10612.5|10609.8|10609.1|10613.5|10612.8|10609.6|10608.7|426
1597904700000|2020-08-20 06:25:00|10610|10609|10608.4|10607.7|10611|10610.2|10607.8|10607.1|533
1597905000000|2020-08-20 06:30:00|10608.5|10607.8|10608.7|10608|10608.8|10608|10606.3|10605.6|487
1597905300000|2020-08-20 06:35:00|10608.6|10607.9|10608.2|10607.5|10609|10608.3|10607.6|10606.9|352
1597905600000|2020-08-20 06:40:00|10608.1|10607.4|10609.2|10608.5|10610|10609.2|10608.1|10607.4|419
1597905900000|2020-08-20 06:45:00|10609.3|10608.6|10612.3|10611.3|10613.1|10612.4|10609.1|10608.4|551
1597906200000|2020-08-20 06:50:00|10612.1|10611.4|10612.2|10611.5|10613.2|10612.5|10611.8|10611|402
1597906500000|2020-08-20 06:55:00|10612.5|10611.4|10611.7|10610.7|10612.5|10611.7|10610.3|10609.6|385
1597906800000|2020-08-20 07:00:00|10611.8|10610.8|10606.6|10605.6|10612.9|10612.2|10606.5|10605.6|522
1597907100000|2020-08-20 07:05:00|10606.5|10605.8|10600.8|10600.1|10607.6|10606.7|10598|10597|874
1597907400000|2020-08-20 07:10:00|10600.7|10600|10601.6|10600.6|10602.6|10601.9|10598|10597.3|665
1597907700000|2020-08-20 07:15:00|10601.5|10600.8|10603.1|10602.1|10604.5|10603.6|10601.3|10600.4|570
1597908000000|2020-08-20 07:20:00|10603|10602|10599.3|10598.3|10603.2|10602.2|10596.1|10595.2|798
1597908300000|2020-08-20 07:25:00|10599.2|10598.2|10597.5|10596.8|10601.4|10600.5|10596.8|10596|616
1597908600000|2020-08-20 07:30:00|10597.7|10597|10598.1|10597.4|10599.6|10598.8|10597.2|10596.5|669
1597908900000|2020-08-20 07:35:00|10598|10597.3|10602.8|10602.1|10603.5|10602.8|10596.5|10595.8|573
1597909200000|2020-08-20 07:40:00|10602.9|10602.2|10602.4|10601.7|10603.5|10602.8|10598.9|10598.1|528
1597909500000|2020-08-20 07:45:00|10602.3|10601.6|10606.3|10605.6|10606.6|10605.8|10601.2|10600.5|544
1597909800000|2020-08-20 07:50:00|10606.4|10605.7|10604.1|10603.4|10606.4|10605.7|10602.4|10601.7|582
1597910100000|2020-08-20 07:55:00|10603.9|10603.2|10602.3|10601.6|10605.4|10604.7|10601.6|10600.9|479
1597910400000|2020-08-20 08:00:00|10602.8|10602.1|10602.6|10601.6|10603.5|10602.8|10599.1|10598.4|540
1597910700000|2020-08-20 08:05:00|10602.3|10601.5|10603|10602.3|10604.5|10603.7|10602|10601.3|378
1597911000000|2020-08-20 08:10:00|10603.1|10602.4|10607.2|10606.5|10607.8|10606.9|10603|10602.1|545
1597911300000|2020-08-20 08:15:00|10607.1|10606.4|10606.3|10605.6|10607.1|10606.4|10603.5|10602.8|491
1597911600000|2020-08-20 08:20:00|10606.4|10605.7|10604.4|10603.7|10608.6|10607.7|10604.2|10603.4|833
1597911900000|2020-08-20 08:25:00|10604.5|10603.5|10605.9|10605.2|10605.9|10605.2|10601|10600.3|849
1597912200000|2020-08-20 08:30:00|10605.8|10605.1|10606.9|10606.2|10608.3|10607.4|10605.3|10604.4|616
1597912500000|2020-08-20 08:35:00|10607|10606.3|10603.5|10602.5|10607.2|10606.5|10599.5|10598.8|553
1597912800000|2020-08-20 08:40:00|10603.3|10602.6|10602.1|10601.1|10605.4|10604.7|10601.5|10600.7|540
1597913100000|2020-08-20 08:45:00|10602.4|10601.4|10598.1|10597.1|10603.9|10603.2|10597.2|10596.5|530
1597913400000|2020-08-20 08:50:00|10598.2|10597.2|10598.3|10597.6|10602|10601.2|10597.2|10596.5|570
1597913700000|2020-08-20 08:55:00|10598.4|10597.7|10594.8|10593.8|10598.4|10597.7|10591.6|10590.8|638
1597914000000|2020-08-20 09:00:00|10594.7|10594|10596|10595|10596.3|10595.5|10588.3|10587.5|696
1597914300000|2020-08-20 09:05:00|10595.9|10594.9|10595.2|10594.5|10597|10596.3|10592.4|10591.7|485
1597914600000|2020-08-20 09:10:00|10595.3|10594.6|10597.9|10596.9|10599.2|10598.5|10595.3|10594.6|467
1597914900000|2020-08-20 09:15:00|10597.6|10596.8|10600.7|10600|10601.2|10600.5|10595.8|10595.1|475
1597915200000|2020-08-20 09:20:00|10600.8|10600.1|10601|10600|10601.3|10600.4|10598.3|10597.6|436
1597915500000|2020-08-20 09:25:00|10600.9|10600.2|10602.2|10601.5|10603.9|10603|10600.9|10600.1|496
1597915800000|2020-08-20 09:30:00|10602.1|10601.4|10603.1|10602.1|10604.8|10604.1|10601.8|10601.1|601
1597916100000|2020-08-20 09:35:00|10603|10602.3|10599.1|10598.4|10603.8|10603|10599|10598.3|450
1597916400000|2020-08-20 09:40:00|10599.2|10598.5|10599.3|10598.6|10602.9|10602|10599|10598.1|570
1597916700000|2020-08-20 09:45:00|10599.7|10599|10599|10598.3|10601|10600.2|10598.4|10597.6|471
1597917000000|2020-08-20 09:50:00|10598.6|10597.9|10599.9|10599.2|10600.9|10600.2|10597.6|10596.7|514
1597917300000|2020-08-20 09:55:00|10600|10599.3|10595|10594|10600|10599.3|10594.7|10593.7|363
1597917600000|2020-08-20 10:00:00|10595.1|10594.1|10599.7|10599|10600|10599.2|10594.7|10593.8|394
1597917900000|2020-08-20 10:05:00|10599.6|10598.9|10599.8|10599.1|10600.5|10599.8|10596.5|10595.8|390
1597918200000|2020-08-20 10:10:00|10599.7|10599|10600.8|10600.1|10601.4|10600.7|10598.6|10597.7|461
1597918500000|2020-08-20 10:15:00|10600.7|10600|10603.8|10602.8|10605|10604.2|10599.7|10598.8|517
1597918800000|2020-08-20 10:20:00|10604.1|10603.4|10601.4|10600.7|10604.5|10603.6|10601.2|10600.5|421
1597919100000|2020-08-20 10:25:00|10601.3|10600.6|10600.3|10599.6|10601.9|10601.2|10598.2|10597.4|398
1597919400000|2020-08-20 10:30:00|10600.5|10599.8|10597.9|10596.9|10601.3|10600.6|10596.3|10595.6|432
1597919700000|2020-08-20 10:35:00|10597.7|10597|10597|10596.3|10598.2|10597.4|10595.5|10594.8|394
1597920000000|2020-08-20 10:40:00|10597.2|10596.5|10596.2|10595.2|10597.7|10596.8|10594.2|10593.2|395
1597920300000|2020-08-20 10:45:00|10596|10595.3|10595.5|10594.8|10596.5|10595.6|10594.4|10593.6|391
1597920600000|2020-08-20 10:50:00|10595.2|10594.5|10592.1|10591.1|10595.5|10594.6|10590.6|10589.8|586
1597920900000|2020-08-20 10:55:00|10591.8|10590.8|10595.8|10595.1|10597|10596.1|10591.3|10590.3|456
1597921200000|2020-08-20 11:00:00|10595.7|10595|10598.2|10597.2|10599.2|10598.5|10595.7|10595|467
1597921500000|2020-08-20 11:05:00|10598|10597.3|10596.3|10595.6|10598.5|10597.8|10596.1|10595.4|392
1597921800000|2020-08-20 11:10:00|10596.4|10595.7|10595.1|10594.1|10596.5|10595.7|10594.2|10593.5|327
1597922100000|2020-08-20 11:15:00|10595.2|10594.2|10593|10592.3|10596.2|10595.4|10592.9|10592.1|311
1597922400000|2020-08-20 11:20:00|10592.8|10592.1|10594.3|10593.6|10594.9|10594.1|10592.4|10591.7|463
1597922700000|2020-08-20 11:25:00|10594.2|10593.5|10594.5|10593.8|10595.3|10594.5|10592.8|10592|311
1597923000000|2020-08-20 11:30:00|10594.6|10593.9|10593.9|10593.2|10596|10595.2|10593.6|10592.9|390
1597923300000|2020-08-20 11:35:00|10594.1|10593.4|10592.1|10591.4|10594.4|10593.6|10591.3|10590.6|404
1597923600000|2020-08-20 11:40:00|10592|10591.3|10587.3|10586.3|10592.4|10591.7|10585.2|10584.5|437
1597923900000|2020-08-20 11:45:00|10587.2|10586.6|10589.7|10589|10590.3|10589.4|10584.5|10583.7|531
1597924200000|2020-08-20 11:50:00|10589.6|10588.9|10587.1|10586.4|10591.1|10590.3|10586.1|10585.3|515
1597924500000|2020-08-20 11:55:00|10587.2|10586.5|10588.4|10587.4|10589.2|10588.4|10585.1|10584.4|605
1597924800000|2020-08-20 12:00:00|10588.3|10587.3|10588.7|10588|10590.2|10589.3|10586.4|10585.5|551
1597925100000|2020-08-20 12:05:00|10588.6|10587.9|10588.7|10588|10588.7|10588|10584.9|10584.2|492
1597925400000|2020-08-20 12:10:00|10588.9|10588.2|10587.5|10586.8|10589.9|10589|10587|10586.1|513
1597925700000|2020-08-20 12:15:00|10587.6|10586.9|10591.4|10590.7|10592.6|10591.9|10587.3|10586.6|505
1597926000000|2020-08-20 12:20:00|10591.6|10590.6|10588.9|10587.9|10592.2|10591.5|10584.8|10584|507
1597926300000|2020-08-20 12:25:00|10588.8|10587.8|10593.5|10587.5|10594.3|10590.4|10587.1|10586.2|386
1597926600000|2020-08-20 12:30:00|10593.6|10587.6|10583.5|10582.8|10595.1|10590.1|10583|10582|916
1597926900000|2020-08-20 12:35:00|10583.6|10582.9|10577.9|10577.2|10584.3|10583.4|10577.8|10577.1|747
1597927200000|2020-08-20 12:40:00|10578|10577.3|10584.3|10583.6|10584.3|10583.6|10577.5|10576.8|519
1597927500000|2020-08-20 12:45:00|10584.2|10583.5|10587.5|10586.8|10589.3|10588.6|10582.6|10581.9|633
1597927800000|2020-08-20 12:50:00|10587.4|10586.7|10589.6|10588.9|10592.1|10591.4|10585.8|10585|697
1597928100000|2020-08-20 12:55:00|10589.3|10588.6|10592.7|10591.7|10593.6|10592.7|10589.1|10588.3|716
1597928400000|2020-08-20 13:00:00|10592.4|10591.5|10597.9|10596.9|10598.1|10597.4|10591|10590.3|839
1597928700000|2020-08-20 13:05:00|10597.8|10596.8|10599.3|10598.3|10601.8|10600.8|10597.2|10596.3|830
1597929000000|2020-08-20 13:10:00|10599.1|10598.4|10599.4|10598.7|10600|10599.3|10595.9|10595.1|729
1597929300000|2020-08-20 13:15:00|10599.2|10598.5|10598.8|10597.8|10605.2|10604.5|10598.5|10597.8|835
1597929600000|2020-08-20 13:20:00|10598.7|10598|10594.4|10593.7|10600.4|10599.7|10594.3|10593.5|627
1597929900000|2020-08-20 13:25:00|10594.8|10594.1|10593.9|10592.9|10594.9|10594.2|10592.5|10591.7|597
1597930200000|2020-08-20 13:30:00|10593.7|10593|10593|10592.3|10594.7|10594|10591.8|10590.9|845
1597930500000|2020-08-20 13:35:00|10593.3|10592.5|10594.2|10593.5|10594.5|10593.7|10589.7|10588.9|773
1597930800000|2020-08-20 13:40:00|10594.1|10593.4|10594.7|10593.7|10600.2|10599.5|10593.7|10593|804
1597931100000|2020-08-20 13:45:00|10594.5|10593.5|10595.9|10595.2|10596.2|10595.5|10591.9|10590.9|803
1597931400000|2020-08-20 13:50:00|10595.8|10595.1|10593.8|10592.8|10596|10595.3|10592.4|10591.6|758
1597931700000|2020-08-20 13:55:00|10593.7|10593|10597.2|10596.2|10597.3|10596.3|10590.8|10590.1|688
1597932000000|2020-08-20 14:00:00|10597.3|10596.3|10599.9|10599.2|10601|10600.1|10595.4|10594.6|868
1597932300000|2020-08-20 14:05:00|10600.1|10599.4|10596.2|10595.5|10600.2|10599.5|10594.8|10593.9|808
1597932600000|2020-08-20 14:10:00|10596.1|10595.4|10594.5|10593.8|10597.5|10596.8|10592.5|10591.7|719
1597932900000|2020-08-20 14:15:00|10594.6|10593.9|10597.1|10596.4|10598.4|10597.7|10591.9|10591.2|668
1597933200000|2020-08-20 14:20:00|10597|10596.3|10593.2|10592.2|10598.4|10597.7|10592.8|10592|745
1597933500000|2020-08-20 14:25:00|10592.9|10592.3|10598.1|10597.1|10598.6|10597.8|10590.8|10590.1|684
1597933800000|2020-08-20 14:30:00|10598|10597.3|10594.7|10594|10598.4|10597.7|10593|10592.1|812
1597934100000|2020-08-20 14:35:00|10594.6|10593.9|10597.1|10596.4|10598.8|10597.9|10594|10593.3|641
1597934400000|2020-08-20 14:40:00|10597.2|10596.5|10600|10599.3|10600.1|10599.4|10596|10595.3|590
1597934700000|2020-08-20 14:45:00|10599.9|10599.2|10592.5|10591.8|10601.9|10601.2|10591.5|10590.6|821
1597935000000|2020-08-20 14:50:00|10592.4|10591.7|10595.1|10594.1|10599|10598|10592.1|10591.1|945
1597935300000|2020-08-20 14:55:00|10595.2|10594.2|10595|10594.3|10598.4|10597.4|10592.2|10591.5|847
1597935600000|2020-08-20 15:00:00|10595.4|10594.7|10592|10591.3|10595.9|10595.1|10591.5|10590.7|660
1597935900000|2020-08-20 15:05:00|10591.9|10591.2|10595.5|10594.5|10596.4|10595.5|10590.9|10590.2|506
1597936200000|2020-08-20 15:10:00|10595.6|10594.6|10594.9|10594.2|10596|10595.1|10592.7|10592|481
1597936500000|2020-08-20 15:15:00|10595|10594.3|10594.5|10593.8|10595.9|10595|10593|10592.2|500
1597936800000|2020-08-20 15:20:00|10594.4|10593.7|10592.8|10592.1|10594.5|10593.8|10591.3|10590.5|441
1597937100000|2020-08-20 15:25:00|10592.5|10591.8|10588.3|10587.6|10592.5|10591.8|10587|10586.3|511
1597937400000|2020-08-20 15:30:00|10588.2|10587.5|10586.6|10585.9|10588.7|10587.8|10585.8|10585.1|483
1597937700000|2020-08-20 15:35:00|10586.5|10585.8|10584.2|10583.5|10586.7|10585.9|10583.6|10582.8|559
1597938000000|2020-08-20 15:40:00|10584.1|10583.4|10586.5|10585.8|10586.9|10586.2|10582.9|10582.1|461
1597938300000|2020-08-20 15:45:00|10586.6|10585.9|10584.2|10583.2|10586.7|10586|10583.4|10582.6|373
1597938600000|2020-08-20 15:50:00|10584.1|10583.5|10584.7|10584|10587.9|10587.2|10583.5|10582.6|441
1597938900000|2020-08-20 15:55:00|10584.6|10583.9|10582.6|10581.9|10584.7|10584|10582.6|10581.9|389
1597939200000|2020-08-20 16:00:00|10582.3|10581.6|10579.1|10578.4|10582.3|10581.6|10578.7|10578|489
1597939500000|2020-08-20 16:05:00|10579|10578.3|10579.3|10578.6|10580|10579.3|10577.1|10576.2|461
1597939800000|2020-08-20 16:10:00|10579.5|10578.8|10581.8|10580.8|10583.5|10582.7|10578.6|10577.9|373
1597940100000|2020-08-20 16:15:00|10581.7|10581|10583.5|10582.8|10584.3|10583.6|10580.2|10579.5|320
1597940400000|2020-08-20 16:20:00|10583.6|10582.9|10584.2|10583.5|10584.2|10583.5|10582.7|10581.9|218
1597940700000|2020-08-20 16:25:00|10584.1|10583.4|10582.6|10581.9|10584.4|10583.7|10581.1|10580.4|223
1597941000000|2020-08-20 16:30:00|10582.8|10582.1|10582.2|10581.5|10584|10583.3|10581.3|10580.5|212
1597941300000|2020-08-20 16:35:00|10582.3|10581.6|10583.2|10582.5|10583.2|10582.5|10580|10579.2|299
1597941600000|2020-08-20 16:40:00|10583.1|10582.4|10585.3|10584.6|10585.8|10585.1|10582.8|10582|468
1597941900000|2020-08-20 16:45:00|10585|10584.3|10585.2|10584.5|10585.7|10584.8|10583.2|10582.5|225
1597942200000|2020-08-20 16:50:00|10585.3|10584.6|10582.6|10581.9|10585.6|10584.9|10582.3|10581.6|301
1597942500000|2020-08-20 16:55:00|10582.5|10581.8|10585.4|10584.7|10585.8|10585.1|10582.5|10581.7|287
1597942800000|2020-08-20 17:00:00|10585.3|10584.6|10584.6|10583.9|10585.6|10584.9|10582.7|10582|324
1597943100000|2020-08-20 17:05:00|10584.5|10583.8|10587.5|10586.8|10588|10587.2|10583.8|10583.1|375
1597943400000|2020-08-20 17:10:00|10587.4|10586.7|10589|10588.3|10589.5|10588.8|10585.4|10584.7|358
1597943700000|2020-08-20 17:15:00|10589.1|10588.4|10590.1|10589.4|10590.4|10589.5|10587.1|10586.4|348
1597944000000|2020-08-20 17:20:00|10590.3|10589.3|10590.4|10589.7|10591|10590.3|10589.1|10588.4|215
1597944300000|2020-08-20 17:25:00|10590.2|10589.5|10590.4|10589.7|10591|10590.3|10589.1|10588.4|229
1597944600000|2020-08-20 17:30:00|10589.7|10589|10591.6|10590.9|10592|10591.3|10589.7|10588.9|206
1597944900000|2020-08-20 17:35:00|10591.7|10591|10588.7|10588|10591.8|10591.1|10588.2|10587.5|253
1597945200000|2020-08-20 17:40:00|10588.8|10587.8|10588.7|10588|10589.8|10589.1|10588|10587.3|247
1597945500000|2020-08-20 17:45:00|10588.6|10587.9|10587.3|10586.3|10588.9|10588.2|10586.4|10585.6|271
1597945800000|2020-08-20 17:50:00|10587.2|10586.2|10589.2|10588.2|10589.4|10588.6|10586.1|10585.4|377
1597946100000|2020-08-20 17:55:00|10589.1|10588.4|10589.1|10588.4|10591.1|10590.3|10588|10587.2|350
1597946400000|2020-08-20 18:00:00|10589.6|10588.9|10589.7|10589|10592|10591.3|10588.5|10587.8|368
1597946700000|2020-08-20 18:05:00|10589.8|10589.1|10590.9|10590.2|10591.1|10590.4|10589.1|10588.3|230
1597947000000|2020-08-20 18:10:00|10590.8|10590.1|10588.7|10588|10591|10590.3|10588.5|10587.8|294
1597947300000|2020-08-20 18:15:00|10588.6|10587.9|10585.7|10585|10589|10588.3|10585.2|10584.5|328
1597947600000|2020-08-20 18:20:00|10585.5|10584.8|10582.6|10581.9|10585.7|10585|10582|10581.1|376
1597947900000|2020-08-20 18:25:00|10582.8|10582.1|10578.8|10578.1|10583.9|10583.2|10578.6|10577.8|350
1597948200000|2020-08-20 18:30:00|10579|10578.3|10581.7|10581|10583.1|10582.4|10579|10578.2|396
1597948500000|2020-08-20 18:35:00|10581.8|10581.1|10578.7|10578|10582.1|10581.3|10577.8|10577.1|321
1597948800000|2020-08-20 18:40:00|10579|10578.3|10577.5|10576.8|10580.5|10579.7|10577.4|10576.7|254
1597949100000|2020-08-20 18:45:00|10577.6|10576.6|10575.3|10574.3|10578.2|10577.3|10574.8|10574.1|346
1597949400000|2020-08-20 18:50:00|10575.2|10574.6|10576.3|10575.3|10577.7|10576.9|10575|10574.3|265
1597949700000|2020-08-20 18:55:00|10576.1|10575.4|10575.8|10575.1|10577.1|10576.4|10575.2|10574.5|316
1597950000000|2020-08-20 19:00:00|10575.9|10575.2|10578|10577.3|10580.6|10579.9|10575.9|10575|466
1597950300000|2020-08-20 19:05:00|10577.9|10577.2|10575.9|10574.9|10578.1|10577.3|10575.3|10574.5|471
1597950600000|2020-08-20 19:10:00|10575.7|10575|10577.9|10577.2|10578.9|10578.2|10575.5|10574.8|324
1597950900000|2020-08-20 19:15:00|10578|10577.3|10581.7|10580.7|10581.9|10581.1|10577.6|10576.8|372
1597951200000|2020-08-20 19:20:00|10581.8|10580.8|10579.6|10578.9|10581.8|10580.8|10578.7|10577.8|236
1597951500000|2020-08-20 19:25:00|10579.5|10578.8|10579.7|10578.7|10581.4|10580.5|10579.5|10578.7|283
1597951800000|2020-08-20 19:30:00|10579.6|10578.9|10580.3|10579.6|10581.8|10580.9|10579.6|10578.8|310
1597952100000|2020-08-20 19:35:00|10580.4|10579.7|10579.4|10578.7|10580.5|10579.8|10579.2|10578.4|222
1597952400000|2020-08-20 19:40:00|10579.5|10578.8|10577.9|10576.9|10580.4|10579.5|10577.4|10576.4|291
1597952700000|2020-08-20 19:45:00|10577.8|10576.8|10578.2|10577.5|10578.4|10577.6|10577|10576.2|252
1597953000000|2020-08-20 19:50:00|10578.1|10577.4|10578.3|10577.3|10579.2|10578.2|10576.4|10575.6|316
1597953300000|2020-08-20 19:55:00|10577.9|10577.2|10577.1|10576.4|10578.9|10578|10576.7|10575.9|353
1597953600000|2020-08-20 20:00:00|10577|10576.3|10577.7|10576.7|10577.8|10577|10575.7|10574.9|275
1597953900000|2020-08-20 20:05:00|10577.8|10576.8|10578.8|10577.8|10578.9|10577.9|10577.2|10576.2|173
1597954200000|2020-08-20 20:10:00|10578.9|10577.9|10578.1|10577.1|10579.1|10578.2|10577.8|10576.8|157
1597954500000|2020-08-20 20:15:00|10578.2|10577.2|10578.4|10577.4|10578.8|10577.9|10577.5|10576.6|157
1597954800000|2020-08-20 20:20:00|10578.5|10577.5|10578.8|10577.8|10579.5|10578.5|10578.5|10577.5|138
1597955100000|2020-08-20 20:25:00|10578.9|10577.9|10579.2|10578.2|10579.4|10578.4|10577.8|10577.1|146
1597955400000|2020-08-20 20:30:00|10579.3|10578.3|10578.8|10577.8|10579.4|10578.5|10577.9|10576.9|128
1597955700000|2020-08-20 20:35:00|10578.9|10577.9|10579.6|10578.6|10579.8|10578.9|10578.7|10577.8|88
1597956000000|2020-08-20 20:40:00|10579.7|10578.7|10579.8|10578.8|10580.2|10579.2|10579.4|10578.4|104
1597956300000|2020-08-20 20:45:00|10579.7|10578.7|10579.5|10578.5|10580.3|10579.3|10579.4|10578.4|105
1597956600000|2020-08-20 20:50:00|10579.6|10578.6|10579.3|10578.3|10580|10579|10578.9|10577.9|146
1597956900000|2020-08-20 20:55:00|10579.4|10578.4|10580.5|10579.5|10580.6|10579.6|10578.8|10577.8|168
1597957200000|2020-08-20 21:00:00|10581.7|10577.3|10580.3|10578.3|10582.1|10578.3|10579.7|10575.9|38
1597957500000|2020-08-20 21:05:00|10579.7|10578.7|10580.9|10577.3|10582|10578.7|10579.4|10576.9|115
1597957800000|2020-08-20 21:10:00|10580.6|10577.5|10580.8|10578.1|10581.8|10578.2|10580.3|10576.9|237
1597958100000|2020-08-20 21:15:00|10581|10578.2|10581.3|10577.9|10581.9|10578.8|10579.6|10576.7|176
1597958400000|2020-08-20 21:20:00|10581.2|10579|10581.8|10578.5|10582|10579.5|10579.6|10576.8|210
1597958700000|2020-08-20 21:25:00|10581.6|10578.6|10580.5|10576.6|10581.7|10578.6|10579.1|10574.6|150
1597959000000|2020-08-20 21:30:00|10581.4|10577.3|10581.3|10578.1|10582.1|10579.2|10580.4|10576.1|361
1597959300000|2020-08-20 21:35:00|10581.6|10579|10581.2|10578.5|10581.9|10579.4|10580.5|10577.7|268
1597959600000|2020-08-20 21:40:00|10581.3|10578.4|10581.2|10578.7|10581.5|10578.9|10580.8|10577.9|271
1597959900000|2020-08-20 21:45:00|10581.1|10578.4|10581.4|10578.6|10581.7|10579.2|10580.8|10578.1|282
1597960200000|2020-08-20 21:50:00|10581.3|10578.7|10581.2|10579|10581.7|10579.5|10580.9|10578.3|221
1597960500000|2020-08-20 21:55:00|10581.3|10578.9|10581.6|10578.9|10581.8|10579.7|10581.1|10578.6|170
1597960800000|2020-08-20 22:00:00|10581.5|10579.2|10579.5|10578.5|10581.6|10579.9|10579.3|10578.3|367
1597961100000|2020-08-20 22:05:00|10579.6|10578.6|10578.2|10577.2|10579.6|10578.6|10577.7|10576.6|250
1597961400000|2020-08-20 22:10:00|10578.1|10577.1|10578.9|10577.9|10579.5|10578.5|10577.6|10576.4|153
1597961700000|2020-08-20 22:15:00|10578.8|10577.8|10577.8|10576.8|10579.3|10578.3|10577.7|10576.7|134
1597962000000|2020-08-20 22:20:00|10577.9|10576.9|10578.3|10577.3|10578.5|10577.5|10577.3|10576.1|142
1597962300000|2020-08-20 22:25:00|10578.4|10577.4|10577.2|10576.2|10579|10577.8|10577|10576|115
1597962600000|2020-08-20 22:30:00|10577|10576|10577.4|10576.4|10577.9|10576.7|10577|10575.9|160
1597962900000|2020-08-20 22:35:00|10577.5|10576.5|10578.2|10577.2|10579.1|10577.8|10577.5|10576.5|158
1597963200000|2020-08-20 22:40:00|10578.3|10577.3|10577.2|10576.2|10578.4|10577.3|10577|10576|137
1597963500000|2020-08-20 22:45:00|10577.1|10576.1|10576.6|10575.6|10577.3|10576.3|10576.4|10575.4|94
1597963800000|2020-08-20 22:50:00|10576.7|10575.7|10575.7|10574.7|10577.1|10576.1|10575|10574|206
1597964100000|2020-08-20 22:55:00|10575.8|10574.8|10575.3|10574.3|10575.9|10574.9|10574.8|10573.8|89
1597964400000|2020-08-20 23:00:00|10575.1|10574.1|10574.7|10573.7|10576.1|10575.1|10574.2|10573.2|136
1597964700000|2020-08-20 23:05:00|10574.6|10573.6|10574.2|10573.2|10574.9|10573.9|10573.9|10572.9|135
1597965000000|2020-08-20 23:10:00|10574.3|10573.3|10575.4|10574.4|10575.4|10574.4|10574.2|10573.2|104
1597965300000|2020-08-20 23:15:00|10575.3|10574.3|10575.9|10574.9|10576|10575.1|10575.2|10574.3|62
1597965600000|2020-08-20 23:20:00|10575.4|10574.7|10574.2|10573.2|10575.9|10575.2|10573.9|10572.9|154
1597965900000|2020-08-20 23:25:00|10574.3|10573.3|10573.9|10572.9|10574.6|10573.7|10573.3|10572.3|165
1597966200000|2020-08-20 23:30:00|10574.1|10573.1|10574.6|10573.6|10574.9|10573.9|10573.7|10572.5|174
1597966500000|2020-08-20 23:35:00|10574.5|10573.5|10573.5|10572.8|10574.5|10573.5|10573.4|10572.5|97
1597966800000|2020-08-20 23:40:00|10573.6|10572.9|10572.2|10571.2|10573.7|10572.9|10572.2|10571.2|192
1597967100000|2020-08-20 23:45:00|10572.4|10571.4|10570.1|10569.4|10572.6|10571.6|10569.9|10568.9|265
1597967400000|2020-08-20 23:50:00|10570|10569.3|10567.9|10566.9|10570.2|10569.3|10567|10566.1|427
1597967700000|2020-08-20 23:55:00|10568|10567|10568.4|10567.4|10568.4|10567.6|10565.9|10565.1|321
1597968000000|2020-08-21 00:00:00|10568.5|10567.5|10571.8|10570.8|10572.8|10572|10564.9|10563.9|684
1597968300000|2020-08-21 00:05:00|10572|10571|10572.9|10571.9|10576.2|10575.2|10570.1|10569.1|640
1597968600000|2020-08-21 00:10:00|10572.8|10571.8|10571.1|10570.4|10573.6|10572.8|10571|10570.2|396
1597968900000|2020-08-21 00:15:00|10571.2|10570.2|10567.6|10566.6|10571.2|10570.3|10565.8|10564.8|479
1597969200000|2020-08-21 00:20:00|10567.5|10566.5|10570.8|10569.8|10571.3|10570.5|10565.5|10564.8|485
1597969500000|2020-08-21 00:25:00|10570.9|10569.9|10567.9|10566.9|10571.5|10570.6|10567.2|10566.2|358
1597969800000|2020-08-21 00:30:00|10567.8|10567.1|10564.7|10564|10570|10569.1|10564.6|10563.9|390
1597970100000|2020-08-21 00:35:00|10564.6|10563.9|10565.1|10564.1|10565.3|10564.6|10562.8|10562|328
1597970400000|2020-08-21 00:40:00|10565|10564.3|10570|10569.3|10570.2|10569.5|10564.9|10564.2|444
1597970700000|2020-08-21 00:45:00|10569.9|10569.2|10567.2|10566.5|10569.9|10569.2|10565.2|10564.3|384
1597971000000|2020-08-21 00:50:00|10567.3|10566.3|10568.3|10567.3|10568.5|10567.5|10562.8|10561.9|683
1597971300000|2020-08-21 00:55:00|10568.4|10567.4|10569.1|10568.1|10570.2|10569.3|10566.2|10565.5|507
1597971600000|2020-08-21 01:00:00|10569.2|10568.2|10574.6|10573.6|10574.8|10573.9|10567.4|10566.7|676
1597971900000|2020-08-21 01:05:00|10574.8|10573.9|10572.9|10571.9|10575.8|10575|10572.5|10571.6|581
1597972200000|2020-08-21 01:10:00|10573|10572|10571.5|10570.5|10573.6|10572.9|10571.1|10570.4|457
1597972500000|2020-08-21 01:15:00|10571.4|10570.4|10568.7|10568|10571.9|10571.1|10568.1|10567.3|535
1597972800000|2020-08-21 01:20:00|10568.6|10567.9|10568.1|10567.4|10571.1|10570.3|10567.7|10567|473
1597973100000|2020-08-21 01:25:00|10568.5|10567.8|10572.1|10571.1|10573.2|10572.3|10568|10567.1|611
1597973400000|2020-08-21 01:30:00|10571.9|10570.9|10570.4|10569.4|10572.2|10571.2|10568.1|10567.3|411
1597973700000|2020-08-21 01:35:00|10570.5|10569.5|10567.8|10567.1|10571|10570.3|10567.4|10566.5|455
1597974000000|2020-08-21 01:40:00|10567.9|10566.9|10569.2|10568.5|10570.1|10569.2|10565.3|10564.6|569
1597974300000|2020-08-21 01:45:00|10569.3|10568.3|10570.8|10570.1|10570.9|10570.2|10568|10567.1|395
1597974600000|2020-08-21 01:50:00|10570.7|10570|10570.6|10569.9|10571.6|10570.7|10568.8|10567.9|525
1597974900000|2020-08-21 01:55:00|10570.7|10570|10570.1|10569.4|10571.3|10570.3|10569.6|10568.9|345
1597975200000|2020-08-21 02:00:00|10570.3|10569.6|10570.3|10569.6|10571.5|10570.7|10569.2|10568.5|493
1597975500000|2020-08-21 02:05:00|10570|10569.3|10570.8|10570.1|10571.4|10570.6|10568.5|10567.8|404
1597975800000|2020-08-21 02:10:00|10570.9|10570.2|10570.9|10570.2|10571.7|10570.9|10570.2|10569.4|388
1597976100000|2020-08-21 02:15:00|10571|10570.3|10568.2|10567.5|10571.6|10570.7|10567.9|10567.1|435
1597976400000|2020-08-21 02:20:00|10568.3|10567.3|10568.9|10568.2|10569.4|10568.6|10567.2|10566.4|297
1597976700000|2020-08-21 02:25:00|10569.1|10568.4|10566.3|10565.6|10569.4|10568.5|10566.3|10565.5|284
1597977000000|2020-08-21 02:30:00|10566.5|10565.5|10566|10565.3|10568.6|10567.9|10565.8|10565|291
1597977300000|2020-08-21 02:35:00|10566.1|10565.4|10567.8|10567.1|10569|10568.3|10566|10565.1|252
1597977600000|2020-08-21 02:40:00|10567.7|10567|10567.3|10566.6|10568.1|10567.3|10567.2|10566.4|166
1597977900000|2020-08-21 02:45:00|10567.4|10566.7|10567.4|10566.7|10569|10568.3|10567.4|10566.6|219
1597978200000|2020-08-21 02:50:00|10567.3|10566.6|10568|10567|10568.1|10567.3|10566.8|10565.8|141
1597978500000|2020-08-21 02:55:00|10567.9|10566.9|10566.1|10565.4|10568.2|10567.4|10565.4|10564.7|175
1597978800000|2020-08-21 03:00:00|10566.2|10565.5|10567.2|10566.5|10567.5|10566.8|10566.2|10565.3|227
1597979100000|2020-08-21 03:05:00|10567.3|10566.6|10566.9|10565.9|10567.6|10566.8|10566.7|10565.8|151
1597979400000|2020-08-21 03:10:00|10567|10566|10566.6|10565.6|10567.2|10566.4|10565.7|10564.9|186
1597979700000|2020-08-21 03:15:00|10566.3|10565.7|10566.2|10565.5|10566.9|10566.2|10565.8|10565.1|170
1597980000000|2020-08-21 03:20:00|10566.1|10565.4|10565.8|10564.8|10566.5|10565.8|10565.4|10564.6|234
1597980300000|2020-08-21 03:25:00|10565.7|10565|10566.2|10565.5|10567|10566.3|10565.4|10564.7|191
1597980600000|2020-08-21 03:30:00|10566.1|10565.4|10567.6|10566.9|10567.7|10567|10565.9|10565.2|184
1597980900000|2020-08-21 03:35:00|10567.7|10567|10567.9|10567.2|10568.6|10567.9|10567.6|10566.9|170
1597981200000|2020-08-21 03:40:00|10568.1|10567.4|10568.1|10567.1|10568.6|10567.8|10567.6|10566.8|127
1597981500000|2020-08-21 03:45:00|10568.2|10567.2|10565.8|10565.1|10568.2|10567.4|10565.8|10565.1|153
1597981800000|2020-08-21 03:50:00|10565.9|10565.2|10566.1|10565.4|10566.9|10566.2|10565.6|10564.7|208
1597982100000|2020-08-21 03:55:00|10566.3|10565.3|10567.5|10566.8|10567.6|10566.9|10565.8|10565.1|196
1597982400000|2020-08-21 04:00:00|10567.6|10566.9|10566.3|10565.6|10568.2|10567.5|10566.1|10565.3|156
1597982700000|2020-08-21 04:05:00|10566.5|10565.5|10566.2|10565.5|10566.6|10565.8|10566.1|10565.3|101
1597983000000|2020-08-21 04:10:00|10566.1|10565.4|10567.3|10566.6|10567.9|10567.2|10565.8|10565|172
1597983300000|2020-08-21 04:15:00|10567.4|10566.7|10566.8|10566.1|10568|10567.1|10565.8|10565|179
1597983600000|2020-08-21 04:20:00|10567|10566.3|10568.5|10567.5|10568.6|10567.8|10566.6|10565.9|226
1597983900000|2020-08-21 04:25:00|10568.4|10567.7|10566.9|10566.2|10568.8|10568|10566.1|10565.2|223
1597984200000|2020-08-21 04:30:00|10567|10566.3|10567.8|10567.1|10568.1|10567.4|10566.7|10566|182
1597984500000|2020-08-21 04:35:00|10567.9|10567.2|10566.9|10566.2|10567.9|10567.2|10566.4|10565.7|239
1597984800000|2020-08-21 04:40:00|10567|10566.3|10569.2|10568.2|10570.6|10569.8|10566.7|10566|425
1597985100000|2020-08-21 04:45:00|10569.1|10568.4|10566|10565.3|10569.1|10568.4|10565.9|10565.1|201
1597985400000|2020-08-21 04:50:00|10566.1|10565.4|10563.4|10562.7|10566.1|10565.4|10562.9|10562.1|193
1597985700000|2020-08-21 04:55:00|10563.3|10562.6|10563.1|10562.4|10563.6|10562.9|10562.5|10561.8|165
1597986000000|2020-08-21 05:00:00|10563.2|10562.5|10563.7|10563|10564.3|10563.5|10563.1|10562.4|229
1597986300000|2020-08-21 05:05:00|10563.8|10562.8|10562.1|10561.1|10564|10563.3|10562|10561|131
1597986600000|2020-08-21 05:10:00|10562|10561|10561.3|10560.6|10562.1|10561.2|10560.9|10560|229
1597986900000|2020-08-21 05:15:00|10561.2|10560.5|10557|10556.3|10562|10561.1|10556.1|10555.3|363
1597987200000|2020-08-21 05:20:00|10556.9|10556.2|10556.7|10556|10558.6|10557.9|10556|10555.3|385
1597987500000|2020-08-21 05:25:00|10556.8|10556.1|10558|10557.3|10558.8|10558|10556.7|10555.8|195
1597987800000|2020-08-21 05:30:00|10557.7|10557|10560.2|10559.5|10560.5|10559.8|10557.7|10557|315
1597988100000|2020-08-21 05:35:00|10560.1|10559.4|10559.4|10558.7|10560.9|10560|10559.3|10558.6|187
1597988400000|2020-08-21 05:40:00|10559.3|10558.6|10560.4|10559.7|10561.1|10560.3|10559.2|10558.4|259
1597988700000|2020-08-21 05:45:00|10560.5|10559.8|10559|10558.3|10560.8|10560.1|10558.4|10557.5|236
1597989000000|2020-08-21 05:50:00|10558.9|10558.2|10559.4|10558.7|10560.5|10559.8|10558.3|10557.4|287
1597989300000|2020-08-21 05:55:00|10559.5|10558.8|10560.9|10559.9|10561.3|10560.6|10558.8|10558.1|286
1597989600000|2020-08-21 06:00:00|10560.7|10560|10562.2|10561.5|10562.6|10561.9|10558.5|10557.6|458
1597989900000|2020-08-21 06:05:00|10561.9|10561.2|10559.1|10558.4|10562.1|10561.3|10558.3|10557.5|466
1597990200000|2020-08-21 06:10:00|10559|10558.3|10558.5|10557.8|10559.7|10558.9|10557.2|10556.2|409
1597990500000|2020-08-21 06:15:00|10558.6|10557.9|10558.2|10557.5|10560.3|10559.5|10557.8|10557.1|292
1597990800000|2020-08-21 06:20:00|10558.3|10557.3|10558.7|10558|10558.9|10558.2|10557.2|10556.4|263
1597991100000|2020-08-21 06:25:00|10558.8|10558.1|10557.9|10556.9|10559.2|10558.4|10557.3|10556.4|266
1597991400000|2020-08-21 06:30:00|10558|10557|10561|10560.3|10561.3|10560.6|10557.7|10556.9|388
1597991700000|2020-08-21 06:35:00|10561.1|10560.4|10559.4|10558.7|10561.9|10561.2|10558.3|10557.6|412
1597992000000|2020-08-21 06:40:00|10559.5|10558.8|10559.7|10558.7|10561.5|10560.7|10558.3|10557.6|374
1597992300000|2020-08-21 06:45:00|10559.8|10559|10560.3|10559.3|10561.1|10560.4|10559.2|10558.3|315
1597992600000|2020-08-21 06:50:00|10560.4|10559.4|10558.3|10557.6|10560.5|10559.6|10557.2|10556.4|276
1597992900000|2020-08-21 06:55:00|10558|10557.3|10556.6|10555.6|10558.1|10557.4|10556.2|10555.4|263
1597993200000|2020-08-21 07:00:00|10556.5|10555.5|10556.6|10555.9|10558.5|10557.8|10556.1|10555.4|383
1597993500000|2020-08-21 07:05:00|10556.5|10555.8|10557.4|10556.4|10558.1|10557.3|10555|10554.3|378
1597993800000|2020-08-21 07:10:00|10557.2|10556.5|10555|10554.3|10559|10558.3|10553.9|10553.2|571
1597994100000|2020-08-21 07:15:00|10555.2|10554.5|10555.8|10555.1|10556.3|10555.5|10552.5|10551.8|897
1597994400000|2020-08-21 07:20:00|10555.7|10555|10557|10556|10557.7|10556.8|10554.5|10553.7|728
1597994700000|2020-08-21 07:25:00|10557.1|10556.1|10554.8|10553.8|10557.6|10556.9|10554|10553.2|437
1597995000000|2020-08-21 07:30:00|10554.7|10553.7|10552.9|10552.2|10557.6|10556.6|10552.7|10552|755
1597995300000|2020-08-21 07:35:00|10553|10552.3|10549.6|10548.9|10553.6|10552.9|10546.5|10545.8|748
1597995600000|2020-08-21 07:40:00|10549.5|10548.8|10552.6|10551.9|10552.8|10551.9|10547.9|10547.1|678
1597995900000|2020-08-21 07:45:00|10552.5|10551.8|10551.9|10551.2|10553.2|10552.5|10550.3|10549.3|537
1597996200000|2020-08-21 07:50:00|10551.8|10551.1|10551.9|10551.2|10554.1|10553.4|10550.6|10549.7|428
1597996500000|2020-08-21 07:55:00|10552|10551.3|10551.5|10550.8|10556|10555.1|10551.4|10550.7|379
1597996800000|2020-08-21 08:00:00|10551.4|10550.7|10546.4|10545.7|10552.4|10551.4|10544.5|10543.8|539
1597997100000|2020-08-21 08:05:00|10546.5|10545.8|10550.5|10549.5|10551.3|10550.5|10545.5|10544.8|667
1597997400000|2020-08-21 08:10:00|10550.4|10549.4|10552.7|10551.7|10553.7|10552.9|10549.7|10549|652
1597997700000|2020-08-21 08:15:00|10552.6|10551.6|10548.6|10547.9|10553.3|10552.4|10547.5|10546.6|526
1597998000000|2020-08-21 08:20:00|10548.7|10548|10549.5|10548.8|10549.7|10549|10545.7|10544.7|748
1597998300000|2020-08-21 08:25:00|10549.4|10548.7|10551.1|10550.4|10551.4|10550.7|10548.1|10547.3|623
1597998600000|2020-08-21 08:30:00|10551.2|10550.5|10550.5|10549.5|10551.4|10550.6|10548.2|10547.5|499
1597998900000|2020-08-21 08:35:00|10550.4|10549.4|10553.9|10553.2|10555.1|10554.3|10550.2|10549.4|562
1597999200000|2020-08-21 08:40:00|10554|10553|10552.3|10551.3|10554.1|10553.4|10548.7|10547.9|619
1597999500000|2020-08-21 08:45:00|10552.6|10551.9|10554|10553.3|10554.5|10553.7|10552.5|10551.6|554
1597999800000|2020-08-21 08:50:00|10553.9|10553.2|10551.8|10551.1|10556.9|10556.2|10551.4|10550.7|572
1598000100000|2020-08-21 08:55:00|10551.7|10551|10552.8|10551.8|10554.5|10553.8|10551.5|10550.8|451
1598000400000|2020-08-21 09:00:00|10552.6|10551.9|10550.6|10549.9|10552.9|10552.2|10550|10549.1|546
1598000700000|2020-08-21 09:05:00|10550.4|10549.7|10551.3|10550.6|10552.3|10551.6|10549.7|10549|360
1598001000000|2020-08-21 09:10:00|10551.5|10550.5|10556.5|10555.8|10556.7|10555.9|10551|10550.2|430
1598001300000|2020-08-21 09:15:00|10556.6|10555.9|10557.8|10557.1|10559.7|10558.9|10555.3|10554.4|419
1598001600000|2020-08-21 09:20:00|10558.2|10557.2|10555|10554|10558.4|10557.4|10554|10553.2|404
1598001900000|2020-08-21 09:25:00|10554.9|10553.9|10555.3|10554.6|10557|10556|10554.4|10553.4|426
1598002200000|2020-08-21 09:30:00|10555.1|10554.4|10558.4|10557.7|10558.4|10557.7|10554.3|10553.6|354
1598002500000|2020-08-21 09:35:00|10558.3|10557.6|10562.9|10562.2|10563|10562.3|10556.7|10556|594
1598002800000|2020-08-21 09:40:00|10562.7|10562|10562.8|10561.8|10563.5|10562.7|10560.5|10559.6|438
1598003100000|2020-08-21 09:45:00|10562.7|10561.7|10563.2|10562.5|10563.8|10562.9|10561.2|10560.4|455
1598003400000|2020-08-21 09:50:00|10563.3|10562.6|10562.7|10562|10563.6|10562.8|10561.4|10560.6|357
1598003700000|2020-08-21 09:55:00|10562.8|10562.1|10560.9|10560.2|10563.4|10562.5|10559.7|10559|293
1598004000000|2020-08-21 10:00:00|10561|10560.3|10557.4|10556.7|10561.1|10560.4|10557.2|10556.5|375
1598004300000|2020-08-21 10:05:00|10557.2|10556.5|10557.1|10556.4|10558.8|10557.9|10556.4|10555.6|304
1598004600000|2020-08-21 10:10:00|10557|10556.3|10560.8|10560.1|10563.1|10562.1|10556.9|10556|553
1598004900000|2020-08-21 10:15:00|10560.9|10560.2|10562.6|10561.9|10563.2|10562.5|10560.3|10559.5|457
1598005200000|2020-08-21 10:20:00|10562.7|10562|10563.9|10563.2|10565.2|10564.3|10561.8|10561|429
1598005500000|2020-08-21 10:25:00|10564.1|10563.1|10566.9|10565.9|10568.6|10567.7|10563.3|10562.4|664
1598005800000|2020-08-21 10:30:00|10566.8|10565.8|10571.3|10570.3|10574.8|10574|10565.9|10564.9|711
1598006100000|2020-08-21 10:35:00|10571.2|10570.6|10572|10571|10572.5|10571.7|10568.7|10567.8|509
1598006400000|2020-08-21 10:40:00|10571.9|10570.9|10571.9|10570.9|10574|10573.2|10571.8|10570.8|435
1598006700000|2020-08-21 10:45:00|10571.8|10570.8|10567.3|10566.6|10572|10571.2|10567.2|10566.5|452
1598007000000|2020-08-21 10:50:00|10567.4|10566.7|10566.6|10565.6|10569.6|10568.7|10566|10565.2|384
1598007300000|2020-08-21 10:55:00|10566.5|10565.8|10567.8|10566.8|10569|10568.1|10565|10564.3|483
1598007600000|2020-08-21 11:00:00|10567.9|10566.9|10565.6|10564.6|10569.5|10568.6|10565.2|10564.4|561
1598007900000|2020-08-21 11:05:00|10565.2|10564.5|10564.9|10564.2|10565.8|10565|10564.2|10563.4|291
1598008200000|2020-08-21 11:10:00|10565|10564.3|10566.7|10566|10567.3|10566.4|10564.2|10563.5|345
1598008500000|2020-08-21 11:15:00|10566.2|10565.5|10570.4|10569.7|10570.9|10570.2|10566.1|10565.3|484
1598008800000|2020-08-21 11:20:00|10570.3|10569.6|10570.6|10569.9|10572.2|10571.4|10570.1|10569.4|443
1598009100000|2020-08-21 11:25:00|10570.7|10570|10571.3|10570.6|10571.7|10571|10568.1|10567.4|447
1598009400000|2020-08-21 11:30:00|10571.5|10570.5|10572.9|10571.9|10574.6|10573.9|10571.1|10570.2|439
1598009700000|2020-08-21 11:35:00|10572.6|10571.8|10576.9|10575.9|10577.9|10577.1|10569.9|10569.1|619
1598010000000|2020-08-21 11:40:00|10577|10576|10574.5|10573.8|10577|10576.2|10574.5|10573.5|555
1598010300000|2020-08-21 11:45:00|10574.4|10573.7|10574.1|10573.1|10576.3|10575.4|10573.4|10572.6|485
1598010600000|2020-08-21 11:50:00|10574.2|10573.2|10573.4|10572.7|10575|10574.1|10572.8|10571.9|485
1598010900000|2020-08-21 11:55:00|10573.6|10572.9|10575.5|10574.8|10576.3|10575.5|10573|10572.1|456
1598011200000|2020-08-21 12:00:00|10575.6|10574.9|10580.5|10579.5|10581|10580.2|10575.4|10574.7|817
1598011500000|2020-08-21 12:05:00|10580.7|10579.7|10584.2|10583.2|10586.4|10585.5|10580.5|10579.6|821
1598011800000|2020-08-21 12:10:00|10584.1|10583.1|10582.7|10581.7|10584.2|10583.2|10580.9|10580|546
1598012100000|2020-08-21 12:15:00|10582.4|10581.6|10585|10584.3|10587.7|10586.9|10582.3|10581.5|491
1598012400000|2020-08-21 12:20:00|10585.7|10585|10583.2|10582.2|10586.7|10586|10582|10581.1|620
1598012700000|2020-08-21 12:25:00|10583.3|10582.3|10582.3|10581.3|10584.6|10583.9|10580.9|10580.2|524
1598013000000|2020-08-21 12:30:00|10582.4|10581.4|10582.6|10581.6|10583|10582.3|10579.2|10578.3|566
1598013300000|2020-08-21 12:35:00|10582.5|10581.5|10586.1|10585.4|10587|10586.1|10582.1|10581.3|547
1598013600000|2020-08-21 12:40:00|10585.8|10585.1|10583.6|10582.6|10587.7|10587|10583|10582.2|512
1598013900000|2020-08-21 12:45:00|10583.5|10582.5|10581.9|10581.2|10585.6|10584.8|10581.6|10580.9|526
1598014200000|2020-08-21 12:50:00|10582|10581.3|10576.6|10575.9|10582|10581.3|10576.5|10575.8|565
1598014500000|2020-08-21 12:55:00|10576.7|10576|10573.1|10572.1|10577.2|10576.5|10571.2|10570.5|659
1598014800000|2020-08-21 13:00:00|10573|10572.3|10569.8|10569.1|10573.2|10572.4|10568.4|10567.5|689
1598015100000|2020-08-21 13:05:00|10569.7|10569|10571.7|10571|10572.4|10571.7|10566.3|10565.4|813
1598015400000|2020-08-21 13:10:00|10572|10571.3|10567.7|10566.7|10572.1|10571.4|10567.3|10566.5|733
1598015700000|2020-08-21 13:15:00|10567.8|10566.8|10568.7|10567.7|10571.9|10571.2|10567.5|10566.7|588
1598016000000|2020-08-21 13:20:00|10568.6|10567.9|10567.9|10567.2|10569.4|10568.6|10565.5|10564.8|524
1598016300000|2020-08-21 13:25:00|10568.1|10567.1|10570.7|10569.7|10570.8|10570|10567.4|10566.5|429
1598016600000|2020-08-21 13:30:00|10570.6|10569.6|10570|10569.3|10573.5|10572.7|10567.9|10567.1|699
1598016900000|2020-08-21 13:35:00|10570.2|10569.2|10578.4|10577.7|10578.6|10577.8|10569.9|10569|700
1598017200000|2020-08-21 13:40:00|10578.6|10577.9|10576.7|10575.7|10579.2|10578.3|10574.4|10573.5|714
1598017500000|2020-08-21 13:45:00|10579|10576.3|10591|10590|10594.1|10593.4|10579|10576.3|1030
1598017800000|2020-08-21 13:50:00|10591.2|10590.2|10598.3|10597.3|10600.3|10599.6|10591.2|10590.2|1104
1598018100000|2020-08-21 13:55:00|10598.8|10597.6|10599.4|10597.8|10602.1|10601.3|10597.7|10596.8|836
1598018400000|2020-08-21 14:00:00|10599.1|10598.1|10601.4|10600.7|10604.2|10603.3|10598.1|10597.4|824
1598018700000|2020-08-21 14:05:00|10601.5|10600.8|10604.6|10603.9|10606.6|10605.7|10597.4|10596.5|872
1598019000000|2020-08-21 14:10:00|10605|10604.3|10601.2|10600.5|10606.6|10605.7|10600.3|10599.6|748
1598019300000|2020-08-21 14:15:00|10601.1|10600.4|10599.4|10598.7|10603.6|10602.9|10599.3|10598.5|832
1598019600000|2020-08-21 14:20:00|10599.6|10598.6|10593.1|10592.1|10600.6|10599.7|10592.4|10591.7|710
1598019900000|2020-08-21 14:25:00|10593.2|10592.2|10597.5|10596.5|10598.6|10597.8|10591.5|10590.7|624
1598020200000|2020-08-21 14:30:00|10597.2|10596.3|10605.2|10604.5|10607.6|10606.9|10596.6|10595.9|746
1598020500000|2020-08-21 14:35:00|10605.3|10604.3|10602.4|10601.7|10606.3|10605.6|10598.5|10597.7|690
1598020800000|2020-08-21 14:40:00|10602.3|10601.6|10599.7|10598.7|10604.8|10604|10597.8|10596.9|539
1598021100000|2020-08-21 14:45:00|10599.8|10598.8|10596.6|10595.9|10602|10601.2|10593.6|10592.8|616
1598021400000|2020-08-21 14:50:00|10596.5|10595.8|10597.8|10596.8|10599.6|10598.8|10592.7|10591.8|687
1598021700000|2020-08-21 14:55:00|10597.7|10596.7|10595.6|10594.9|10601.2|10600.3|10594.3|10593.6|799
1598022000000|2020-08-21 15:00:00|10595.5|10594.8|10599.4|10598.4|10600.5|10599.8|10594.1|10593.4|646
1598022300000|2020-08-21 15:05:00|10599.2|10598.5|10599.2|10598.5|10601.5|10600.6|10597.8|10597.1|482
1598022600000|2020-08-21 15:10:00|10599.1|10598.4|10598.2|10597.5|10600.2|10599.5|10597.2|10596.5|502
1598022900000|2020-08-21 15:15:00|10598.3|10597.6|10595.6|10594.6|10598.5|10597.8|10594.2|10593.3|380
1598023200000|2020-08-21 15:20:00|10595.5|10594.5|10595.3|10594.3|10597.5|10596.8|10594.6|10593.9|419
1598023500000|2020-08-21 15:25:00|10595.4|10594.4|10589.8|10589.1|10595.4|10594.4|10589.3|10588.6|434
1598023800000|2020-08-21 15:30:00|10589.7|10589|10592.1|10591.1|10592.2|10591.4|10589.1|10588.4|448
1598024100000|2020-08-21 15:35:00|10592|10591|10590.5|10589.8|10594|10593.2|10590.2|10589.5|466
1598024400000|2020-08-21 15:40:00|10590.6|10589.9|10589.1|10588.1|10591.6|10590.8|10587.3|10586.5|408
1598024700000|2020-08-21 15:45:00|10588.8|10588|10591|10590|10592.5|10591.8|10588.7|10587.8|398
1598025000000|2020-08-21 15:50:00|10590.8|10590.1|10589.6|10588.9|10591.4|10590.7|10587.5|10586.6|408
1598025300000|2020-08-21 15:55:00|10589.7|10589|10588.2|10587.2|10590.6|10589.7|10587.5|10586.7|425
1598025600000|2020-08-21 16:00:00|10588.1|10587.4|10591.5|10590.8|10592|10591.3|10587.9|10587.2|345
1598025900000|2020-08-21 16:05:00|10591.6|10590.9|10591.1|10590.4|10592.2|10591.5|10590.8|10590.1|326
1598026200000|2020-08-21 16:10:00|10591.2|10590.5|10587.2|10586.5|10591.9|10591.2|10587.1|10586.2|349
1598026500000|2020-08-21 16:15:00|10587.3|10586.6|10588.3|10587.6|10589.1|10588.4|10587.1|10586.4|234
1598026800000|2020-08-21 16:20:00|10588.2|10587.5|10587.9|10587.2|10588.7|10588|10587.3|10586.6|173
1598027100000|2020-08-21 16:25:00|10588.2|10587.5|10588.4|10587.7|10589.8|10589.1|10587.8|10587.1|206
1598027400000|2020-08-21 16:30:00|10588.5|10587.8|10590.4|10589.7|10590.5|10589.8|10588.4|10587.5|250
1598027700000|2020-08-21 16:35:00|10590.3|10589.6|10592|10591|10592.3|10591.6|10589.6|10588.9|250
1598028000000|2020-08-21 16:40:00|10591.8|10591.1|10592.2|10591.5|10592.7|10592|10591|10590.1|272
1598028300000|2020-08-21 16:45:00|10592.3|10591.6|10589.7|10589|10592.6|10591.9|10589.5|10588.8|277
1598028600000|2020-08-21 16:50:00|10589.8|10589.1|10587.1|10586.1|10589.8|10589.1|10586.4|10585.6|297
1598028900000|2020-08-21 16:55:00|10586.9|10586.2|10588.1|10587.1|10589|10588.2|10586.5|10585.8|340
1598029200000|2020-08-21 17:00:00|10587.9|10587.2|10589.1|10588.1|10589.7|10589|10587.3|10586.6|328
1598029500000|2020-08-21 17:05:00|10589|10588|10588.6|10587.9|10589.2|10588.5|10586.7|10586|292
1598029800000|2020-08-21 17:10:00|10588.7|10588|10590.3|10589.3|10590.4|10589.5|10588.7|10587.8|267
1598030100000|2020-08-21 17:15:00|10590.1|10589.4|10589.2|10588.5|10591.1|10590.2|10588.9|10588.2|293
1598030400000|2020-08-21 17:20:00|10589.1|10588.4|10590.4|10589.7|10591.9|10591.2|10588.5|10587.7|278
1598030700000|2020-08-21 17:25:00|10590.5|10589.8|10590|10589|10591.4|10590.5|10589.5|10588.8|216
1598031000000|2020-08-21 17:30:00|10590.1|10589.3|10587.5|10586.5|10590.6|10589.7|10585.9|10585.1|298
1598031300000|2020-08-21 17:35:00|10587.6|10586.6|10586.5|10585.8|10588.8|10588.1|10585.4|10584.7|310
1598031600000|2020-08-21 17:40:00|10586.4|10585.7|10586.2|10585.5|10587.2|10586.4|10584.9|10584.2|244
1598031900000|2020-08-21 17:45:00|10586.3|10585.6|10588.9|10587.9|10589.7|10589|10586.3|10585.6|273
1598032200000|2020-08-21 17:50:00|10588.4|10587.7|10583.9|10583.2|10588.4|10587.7|10583.9|10583.2|302
1598032500000|2020-08-21 17:55:00|10584|10583.3|10582.5|10581.8|10585.5|10584.8|10582|10581.3|276
1598032800000|2020-08-21 18:00:00|10582.6|10581.9|10581.5|10580.8|10583.9|10583|10581.4|10580.6|301
1598033100000|2020-08-21 18:05:00|10581.7|10580.7|10582.7|10582|10583.4|10582.7|10581.4|10580.7|323
1598033400000|2020-08-21 18:10:00|10582.6|10581.9|10582.6|10581.9|10583.6|10582.8|10582.4|10581.6|218
1598033700000|2020-08-21 18:15:00|10582.5|10581.8|10581.7|10580.7|10582.5|10581.8|10580.2|10579.4|291
1598034000000|2020-08-21 18:20:00|10581.6|10580.6|10581.2|10580.2|10582.2|10581.3|10580.8|10580|315
1598034300000|2020-08-21 18:25:00|10581.1|10580.1|10580.9|10580.2|10581.7|10581|10580.7|10579.9|178
1598034600000|2020-08-21 18:30:00|10581|10580.3|10582.8|10582.1|10582.9|10582.2|10580.9|10580.1|231
1598034900000|2020-08-21 18:35:00|10582.7|10582|10584|10583.3|10585.6|10584.9|10582.7|10582|262
1598035200000|2020-08-21 18:40:00|10584.1|10583.4|10586.2|10585.5|10586.6|10585.7|10584|10583.3|144
1598035500000|2020-08-21 18:45:00|10586.3|10585.6|10586.8|10585.8|10587.5|10586.6|10585.6|10584.8|254
1598035800000|2020-08-21 18:50:00|10586.6|10585.9|10586|10585.3|10587.4|10586.6|10585.9|10585.1|189
1598036100000|2020-08-21 18:55:00|10585.8|10585.1|10582.4|10581.7|10587.5|10586.8|10581.4|10580.7|371
1598036400000|2020-08-21 19:00:00|10582.5|10581.8|10584.6|10583.6|10584.7|10583.9|10582.2|10581.4|264
1598036700000|2020-08-21 19:05:00|10584.5|10583.8|10584.4|10583.4|10585.8|10584.9|10584.1|10583.1|304
1598037000000|2020-08-21 19:10:00|10584.5|10583.5|10583.6|10582.9|10585.6|10584.7|10583.5|10582.5|209
1598037300000|2020-08-21 19:15:00|10583.7|10583|10585.3|10584.3|10585.3|10584.3|10583.5|10582.5|193
1598037600000|2020-08-21 19:20:00|10585.5|10584.6|10584|10583|10585.7|10584.7|10583.5|10582.7|177
1598037900000|2020-08-21 19:25:00|10584.1|10583.1|10586.3|10585.3|10586.8|10586.1|10583.8|10583|324
1598038200000|2020-08-21 19:30:00|10586.2|10585.2|10586.4|10585.4|10586.9|10586.1|10585.7|10584.9|215
1598038500000|2020-08-21 19:35:00|10586.5|10585.5|10586.6|10585.6|10587.5|10586.8|10585.8|10585|231
1598038800000|2020-08-21 19:40:00|10586.5|10585.5|10586.6|10585.6|10586.9|10586|10584.4|10583.5|296
1598039100000|2020-08-21 19:45:00|10586.7|10585.7|10587.2|10586.2|10587.7|10586.8|10585.5|10584.6|276
1598039400000|2020-08-21 19:50:00|10587.1|10586.1|10584.2|10583.5|10587.1|10586.1|10583.8|10582.9|221
1598039700000|2020-08-21 19:55:00|10584.8|10584.1|10582.7|10582|10585.4|10584.5|10582.3|10581.3|320
1598040000000|2020-08-21 20:00:00|10582.6|10581.9|10584.4|10583.7|10584.7|10583.8|10581.2|10580.3|363
1598040300000|2020-08-21 20:05:00|10584.7|10583.8|10584.2|10583.2|10585.4|10584.4|10583.5|10582.7|167
1598040600000|2020-08-21 20:10:00|10584.1|10583.1|10583.9|10582.9|10584.2|10583.2|10583.4|10582.6|195
1598040900000|2020-08-21 20:15:00|10583.7|10583|10583.8|10583.1|10585.4|10584.5|10583.4|10582.6|126
1598041200000|2020-08-21 20:20:00|10583.7|10583|10583.5|10582.8|10583.8|10583|10583.5|10582.7|45
1598041500000|2020-08-21 20:25:00|10583.4|10582.7|10584.2|10583.2|10584.6|10583.6|10583.4|10582.7|81
1598041800000|2020-08-21 20:30:00|10584.3|10583.3|10582.4|10581.4|10584.4|10583.4|10580.8|10579.8|208
1598042100000|2020-08-21 20:35:00|10582.5|10581.5|10581.2|10580.2|10582.7|10581.7|10581.1|10580.1|141
1598042400000|2020-08-21 20:40:00|10581.3|10580.3|10581.9|10580.9|10582.5|10581.5|10580.4|10579.4|76
1598042700000|2020-08-21 20:45:00|10582.2|10581.2|10580.6|10579.6|10582.4|10581.4|10580.4|10579.4|143
1598043000000|2020-08-21 20:50:00|10580.4|10579.4|10584.7|10579.2|10585|10584|10579.9|10577.9|311
1598043300000|2020-08-21 20:55:00|10585.3|10580.3|10583.2|10577.3|10585.3|10581.9|10580.2|10575.4|309
1598212800000|2020-08-23 20:00:00|10580.7|10573.7|10587.2|10575.2|10587.2|10575.2|10580.7|10573.7|2
1598213700000|2020-08-23 20:15:00|10581|10569|10578.9|10570.6|10592.1|10580.1|10578.9|10568.3|39
1598214300000|2020-08-23 20:25:00|10579.3|10570.9|10579.3|10570.9|10579.3|10570.9|10579.3|10570.9|1
1598215200000|2020-08-23 20:40:00|10582.3|10570.3|10582.3|10570.3|10582.3|10570.3|10582.3|10570.3|1
1598215500000|2020-08-23 20:45:00|10581.7|10570.5|10581.3|10571.2|10581.7|10571.2|10581.3|10570.5|2
1598215800000|2020-08-23 20:50:00|10581.9|10571.9|10581.3|10571.2|10581.9|10571.9|10581.3|10571.2|2
1598216100000|2020-08-23 20:55:00|10582.3|10572.1|10579.8|10575.3|10584.3|10575.3|10579.3|10570.5|25
1598216400000|2020-08-23 21:00:00|10579.7|10575.2|10579|10577|10594.9|10582.9|10578.9|10570.8|55
1598216700000|2020-08-23 21:05:00|10580.1|10575.9|10580|10579|10582.8|10579.4|10579.1|10575.2|99
1598217000000|2020-08-23 21:10:00|10580.3|10579.3|10580.7|10579.7|10584.4|10581.2|10579.5|10572.6|126
1598217300000|2020-08-23 21:15:00|10580.4|10579.4|10579.3|10578.3|10581.4|10580.4|10579|10578|110
1598217600000|2020-08-23 21:20:00|10579.2|10578.2|10578.9|10572.9|10580.4|10579.4|10578.7|10572.7|96
1598217900000|2020-08-23 21:25:00|10579.1|10573.1|10579|10573|10581.2|10575.2|10577.1|10571.1|72
1598218200000|2020-08-23 21:30:00|10579.1|10573.1|10579|10574.1|10581.1|10576.9|10577.4|10573.1|83
1598218500000|2020-08-23 21:35:00|10579.1|10573.4|10578.9|10573.6|10580.8|10576.9|10577.8|10573.4|70
1598218800000|2020-08-23 21:40:00|10578.8|10575.8|10578.8|10573.8|10580.7|10577|10577.6|10573|107
1598219100000|2020-08-23 21:45:00|10579.2|10573.9|10578.2|10574.6|10580.8|10578.6|10577.1|10572.9|124
1598219400000|2020-08-23 21:50:00|10578.3|10574.1|10577.1|10572.9|10580.2|10576.2|10577.1|10571.2|119
1598219700000|2020-08-23 21:55:00|10577.2|10572.7|10577.2|10573.1|10580.4|10575|10577.1|10572.2|104
1598220000000|2020-08-23 22:00:00|10577.4|10573.8|10580|10579|10582.3|10579.7|10577.3|10572.6|581
1598220300000|2020-08-23 22:05:00|10580.1|10579.1|10582.5|10581.5|10583.3|10582.3|10579.8|10578.7|217
1598220600000|2020-08-23 22:10:00|10582|10581|10585.2|10584.2|10585.8|10584.8|10581.9|10580.9|204
1598220900000|2020-08-23 22:15:00|10585.3|10584.3|10585.7|10584.7|10586.4|10585.4|10583.6|10582.6|235
1598221200000|2020-08-23 22:20:00|10585.5|10584.5|10585.5|10584.5|10586.2|10585.2|10583.9|10582.4|233
1598221500000|2020-08-23 22:25:00|10585.4|10584.4|10586.3|10585.3|10587.2|10585.7|10584.9|10582.9|219
1598221800000|2020-08-23 22:30:00|10586.4|10585.4|10588.6|10587.6|10590.6|10589|10586.2|10585.2|606
1598222100000|2020-08-23 22:35:00|10588.4|10587.4|10589.7|10588.7|10592.2|10589.7|10588|10587|382
1598222400000|2020-08-23 22:40:00|10589.8|10588.8|10591.3|10590.3|10592.7|10591|10588.6|10587.6|353
1598222700000|2020-08-23 22:45:00|10591.2|10590.2|10592.6|10591.6|10594.3|10592|10589.8|10588.8|264
1598223000000|2020-08-23 22:50:00|10592.7|10591.7|10591|10590|10594.4|10592|10590.5|10589.4|346
1598223300000|2020-08-23 22:55:00|10590.9|10589.9|10589|10588|10591|10590|10588|10587|431
1598223600000|2020-08-23 23:00:00|10589.1|10588.1|10584.8|10583.8|10589.6|10588.6|10583.6|10582.6|507
1598223900000|2020-08-23 23:05:00|10584.7|10583.7|10588.5|10587.5|10589|10588|10584.3|10583.3|488
1598224200000|2020-08-23 23:10:00|10588.7|10587.7|10586.7|10585.7|10589.6|10588.6|10586.5|10585.5|317
1598224500000|2020-08-23 23:15:00|10586.6|10585.6|10584.9|10583.9|10587|10586|10584.4|10583.4|293
1598224800000|2020-08-23 23:20:00|10585|10584|10587.9|10586.9|10588.2|10587.2|10584.9|10583.9|167
1598225100000|2020-08-23 23:25:00|10587.6|10586.6|10586|10585|10587.6|10586.6|10584.2|10583.2|286
1598225400000|2020-08-23 23:30:00|10586.1|10585.1|10584.6|10583.6|10587|10586.1|10583.5|10582.5|234
1598225700000|2020-08-23 23:35:00|10584.5|10583.5|10584.6|10583.6|10584.8|10583.8|10583.4|10582.5|246
1598226000000|2020-08-23 23:40:00|10584.4|10583.7|10585.3|10584.6|10587.1|10586.1|10584.4|10583.5|179
1598226300000|2020-08-23 23:45:00|10585.4|10584.7|10588.5|10587.8|10589.1|10588.2|10584.1|10583.2|291
1598226600000|2020-08-23 23:50:00|10588.6|10587.6|10587.2|10586.2|10589|10588.1|10585.4|10584.6|288
1598226900000|2020-08-23 23:55:00|10587.1|10586.1|10588.4|10587.4|10589.6|10588.6|10586.1|10585.1|522
1598227200000|2020-08-24 00:00:00|10588.2|10587.2|10591.6|10590.6|10594.7|10593.9|10588|10587.2|682
1598227500000|2020-08-24 00:05:00|10591.5|10590.5|10588.9|10587.9|10592.3|10591.3|10587.4|10586.6|447
1598227800000|2020-08-24 00:10:00|10589|10588|10585.4|10584.4|10590|10589.2|10585.2|10584.3|397
1598228100000|2020-08-24 00:15:00|10585.2|10584.5|10586.3|10585.3|10587.2|10586.2|10583.7|10582.7|403
1598228400000|2020-08-24 00:20:00|10586.2|10585.2|10583.5|10582.8|10589.8|10588.9|10582.9|10582.1|392
1598228700000|2020-08-24 00:25:00|10583.4|10582.7|10581.9|10580.9|10583.9|10583.1|10580.9|10580.2|497
1598229000000|2020-08-24 00:30:00|10581.8|10580.8|10585|10584|10585.4|10584.4|10581.3|10580.4|315
1598229300000|2020-08-24 00:35:00|10585.1|10584.1|10580|10579|10585.1|10584.1|10578.2|10577.2|356
1598229600000|2020-08-24 00:40:00|10579.9|10578.9|10579.5|10578.5|10580.1|10579.2|10578.3|10577.4|315
1598229900000|2020-08-24 00:45:00|10579.4|10578.4|10577.2|10576.2|10580.5|10579.7|10575.9|10575|348
1598230200000|2020-08-24 00:50:00|10577.1|10576.1|10579.2|10578.2|10581.5|10580.7|10576.1|10575.3|636
1598230500000|2020-08-24 00:55:00|10579.4|10578.4|10578|10577|10580.9|10580|10576.2|10575.4|597
1598230800000|2020-08-24 01:00:00|10578.1|10577.1|10579.5|10578.8|10580|10579.1|10577.9|10576.9|427
1598231100000|2020-08-24 01:05:00|10579.6|10578.9|10574.9|10573.9|10580|10579.2|10572.9|10572|493
1598231400000|2020-08-24 01:10:00|10575|10574|10572.2|10571.2|10575|10574.1|10569.8|10568.8|503
1598231700000|2020-08-24 01:15:00|10572.3|10571.3|10572|10571|10572.3|10571.4|10569.5|10568.5|499
1598232000000|2020-08-24 01:20:00|10571.9|10570.9|10572.5|10571.5|10573.1|10572.3|10570.1|10569.1|319
1598232300000|2020-08-24 01:25:00|10572.6|10571.6|10571.9|10570.9|10573.5|10572.6|10570.9|10570|362
1598232600000|2020-08-24 01:30:00|10571.8|10570.8|10573|10572|10574.4|10573.5|10570.2|10569.4|519
1598232900000|2020-08-24 01:35:00|10573.1|10572.1|10573.2|10572.2|10573.3|10572.5|10572.2|10571.4|259
1598233200000|2020-08-24 01:40:00|10573.3|10572.3|10577.7|10576.7|10577.7|10576.7|10573.2|10572.3|420
1598233500000|2020-08-24 01:45:00|10577.6|10576.9|10575.7|10575|10578.4|10577.7|10575.2|10574.3|505
1598233800000|2020-08-24 01:50:00|10575.8|10574.8|10574.6|10573.9|10576.6|10575.9|10574|10573.3|498
1598234100000|2020-08-24 01:55:00|10574.5|10573.8|10576.3|10575.3|10577.2|10576.4|10574.1|10573.3|352
1598234400000|2020-08-24 02:00:00|10576.4|10575.4|10575.4|10574.4|10577.9|10577.2|10574.6|10573.8|350
1598234700000|2020-08-24 02:05:00|10575.3|10574.3|10575.7|10575|10576.1|10575.2|10574.8|10573.8|236
1598235000000|2020-08-24 02:10:00|10575.8|10574.8|10574.9|10573.9|10576.7|10575.8|10574.9|10573.9|316
1598235300000|2020-08-24 02:15:00|10575|10574|10575.2|10574.5|10575.9|10574.9|10574.6|10573.8|201
1598235600000|2020-08-24 02:20:00|10575.3|10574.3|10575|10574.3|10576|10575.2|10574.9|10574.2|157
1598235900000|2020-08-24 02:25:00|10575.3|10574.4|10576.9|10576.2|10578.3|10577.3|10575.2|10574.2|197
1598236200000|2020-08-24 02:30:00|10577|10576.3|10575.8|10575.1|10577|10576.3|10575.5|10574.6|215
1598236500000|2020-08-24 02:35:00|10575.9|10575.2|10577.5|10576.5|10577.7|10576.7|10575.7|10574.8|227
1598236800000|2020-08-24 02:40:00|10577.6|10576.6|10576.9|10576.2|10578.1|10577.2|10576.6|10575.7|180
1598237100000|2020-08-24 02:45:00|10577|10576|10578.1|10577.4|10578.2|10577.5|10576.7|10575.7|184
1598237400000|2020-08-24 02:50:00|10578|10577.3|10581.8|10581.1|10582.6|10581.8|10578|10577.1|415
1598237700000|2020-08-24 02:55:00|10581.9|10581.2|10581.4|10580.7|10584|10583.2|10580.6|10579.8|357
1598238000000|2020-08-24 03:00:00|10581.3|10580.6|10579.7|10579|10581.6|10580.9|10579.7|10579|228
1598238300000|2020-08-24 03:05:00|10579.8|10579.1|10580.6|10579.9|10581|10580.3|10579.4|10578.6|219
1598238600000|2020-08-24 03:10:00|10580.5|10579.8|10580.7|10579.7|10581.5|10580.6|10580|10579.3|193
1598238900000|2020-08-24 03:15:00|10580.6|10579.9|10580.4|10579.7|10581.4|10580.6|10580.3|10579.5|250
1598239200000|2020-08-24 03:20:00|10580.5|10579.8|10580.9|10579.9|10581.6|10580.7|10580.2|10579.4|177
1598239500000|2020-08-24 03:25:00|10581|10580|10582|10581|10582.2|10581.5|10580.5|10579.7|135
1598239800000|2020-08-24 03:30:00|10581.9|10580.9|10582|10581|10582.5|10581.8|10581.1|10580.3|203
1598240100000|2020-08-24 03:35:00|10582.1|10581.1|10582.3|10581.3|10583.4|10582.7|10581.7|10581|219
1598240400000|2020-08-24 03:40:00|10582.1|10581.4|10583.4|10582.7|10583.4|10582.7|10581.9|10581|154
1598240700000|2020-08-24 03:45:00|10583.3|10582.6|10583.5|10582.8|10585.4|10584.7|10583.1|10582.2|273
1598241000000|2020-08-24 03:50:00|10583.4|10582.7|10582.8|10582.1|10583.4|10582.7|10582.3|10581.6|114
1598241300000|2020-08-24 03:55:00|10582.9|10582.2|10582.8|10582.1|10583|10582.3|10581.6|10580.8|196
1598241600000|2020-08-24 04:00:00|10582.9|10582.2|10584.5|10583.5|10584.7|10583.8|10582.7|10581.9|204
1598241900000|2020-08-24 04:05:00|10584.6|10583.9|10584.1|10583.4|10584.7|10584|10583.8|10583.1|147
1598242200000|2020-08-24 04:10:00|10584.2|10583.5|10584.6|10583.6|10584.9|10584.1|10582.8|10582|278
1598242500000|2020-08-24 04:15:00|10584.5|10583.8|10585|10584.3|10585.2|10584.5|10583.2|10582.5|225
1598242800000|2020-08-24 04:20:00|10585.1|10584.4|10587.4|10586.7|10587.4|10586.7|10585|10584.3|183
1598243100000|2020-08-24 04:25:00|10587.3|10586.6|10585.9|10584.9|10588.3|10587.6|10585.7|10584.8|206
1598243400000|2020-08-24 04:30:00|10585.8|10584.8|10584.8|10584.1|10585.8|10585.1|10584|10583.3|260
1598243700000|2020-08-24 04:35:00|10584.7|10584|10584.9|10584.2|10585.1|10584.4|10583.9|10583.2|160
1598244000000|2020-08-24 04:40:00|10584.8|10584.1|10586.7|10586|10586.7|10586|10584.8|10584.1|215
1598244300000|2020-08-24 04:45:00|10586.8|10586.1|10586.7|10586|10587.1|10586.3|10585.9|10585.2|129
1598244600000|2020-08-24 04:50:00|10586.5|10585.8|10586.9|10586.2|10587.3|10586.4|10586.1|10585.3|207
1598244900000|2020-08-24 04:55:00|10586.8|10586.1|10585.8|10585.1|10587.8|10587.1|10585.8|10585|205
1598245200000|2020-08-24 05:00:00|10585.9|10585.2|10587.6|10586.6|10587.7|10586.8|10585.8|10585.1|167
1598245500000|2020-08-24 05:05:00|10587.7|10586.7|10587.8|10586.8|10588|10587.3|10587.3|10586.5|179
1598245800000|2020-08-24 05:10:00|10587.9|10586.9|10589.8|10589.1|10590.6|10589.9|10587.6|10586.8|224
1598246100000|2020-08-24 05:15:00|10590|10589|10591.4|10590.7|10591.9|10591.1|10589.5|10588.7|201
1598246400000|2020-08-24 05:20:00|10591.5|10590.8|10590.6|10589.9|10592.8|10592|10590.5|10589.8|235
1598246700000|2020-08-24 05:25:00|10590.5|10589.8|10589.5|10588.8|10590.6|10589.9|10588.9|10588.2|258
1598247000000|2020-08-24 05:30:00|10589.6|10588.9|10587.4|10586.7|10589.9|10589.2|10586.6|10585.9|420
1598247300000|2020-08-24 05:35:00|10587.3|10586.6|10587.8|10587.1|10588.9|10588.2|10586.7|10585.9|270
1598247600000|2020-08-24 05:40:00|10587.9|10587.2|10587|10586.3|10588|10587.2|10586.7|10586|179
1598247900000|2020-08-24 05:45:00|10586.7|10586|10587.2|10586.5|10587.9|10587.1|10585.2|10584.5|254
1598248200000|2020-08-24 05:50:00|10587.1|10586.4|10584.9|10584.2|10587.1|10586.4|10584.7|10583.9|334
1598248500000|2020-08-24 05:55:00|10585|10584.3|10582.6|10581.6|10585.6|10584.8|10582.4|10581.5|313
1598248800000|2020-08-24 06:00:00|10582.5|10581.5|10581.2|10580.5|10583.3|10582.6|10579.3|10578.4|434
1598249100000|2020-08-24 06:05:00|10581.1|10580.4|10583|10582|10584.8|10584.1|10581.1|10580.3|356
1598249400000|2020-08-24 06:10:00|10582.8|10582.1|10582.7|10582|10584.1|10583.4|10582.4|10581.5|416
1598249700000|2020-08-24 06:15:00|10582.6|10581.9|10585.4|10584.7|10585.6|10584.8|10582.4|10581.5|325
1598250000000|2020-08-24 06:20:00|10585.3|10584.6|10587.4|10586.7|10588|10587.2|10584.7|10584|259
1598250300000|2020-08-24 06:25:00|10587.7|10587|10585.1|10584.4|10588|10587.2|10584.4|10583.7|311
1598250600000|2020-08-24 06:30:00|10584.8|10584.1|10585.4|10584.7|10586.5|10585.8|10584.7|10584|385
1598250900000|2020-08-24 06:35:00|10585.3|10584.6|10583.8|10583.1|10585.5|10584.8|10583.8|10583.1|295
1598251200000|2020-08-24 06:40:00|10583.9|10583.2|10579.5|10578.8|10583.9|10583.2|10578.9|10578.2|311
1598251500000|2020-08-24 06:45:00|10579.4|10578.7|10581.1|10580.4|10581.4|10580.7|10578.4|10577.7|368
1598251800000|2020-08-24 06:50:00|10581.2|10580.5|10581.8|10581.1|10582.4|10581.4|10580.8|10580|272
1598252100000|2020-08-24 06:55:00|10581.9|10580.9|10583|10582|10583.2|10582.2|10580.5|10579.8|329
1598252400000|2020-08-24 07:00:00|10582.9|10581.9|10586.5|10585.8|10586.9|10586.1|10582.6|10581.8|620
1598252700000|2020-08-24 07:05:00|10586.6|10585.6|10586.8|10586.1|10587.5|10586.8|10584.8|10584.1|419
1598253000000|2020-08-24 07:10:00|10586.9|10586.2|10586.9|10585.9|10587.6|10586.7|10585.7|10584.9|388
1598253300000|2020-08-24 07:15:00|10587|10586|10586.7|10586|10587.6|10586.7|10586.3|10585.6|358
1598253600000|2020-08-24 07:20:00|10586.9|10586.2|10584|10583.3|10587.6|10586.7|10583.9|10583.1|275
1598253900000|2020-08-24 07:25:00|10583.8|10583.1|10584.4|10583.4|10585.9|10585.2|10583.1|10582.4|329
1598254200000|2020-08-24 07:30:00|10584.3|10583.3|10583.2|10582.5|10585.8|10585|10581.8|10581.1|367
1598254500000|2020-08-24 07:35:00|10583.1|10582.4|10584.7|10584|10584.9|10584.2|10581.6|10580.9|417
1598254800000|2020-08-24 07:40:00|10584.9|10583.9|10586.3|10585.6|10587.2|10586.5|10584.3|10583.6|367
1598255100000|2020-08-24 07:45:00|10586.2|10585.5|10585.7|10585|10587|10586.3|10584.9|10584.2|350
1598255400000|2020-08-24 07:50:00|10585.8|10585.1|10585.3|10584.3|10586.7|10585.7|10584|10583.3|339
1598255700000|2020-08-24 07:55:00|10585.4|10584.7|10586.6|10585.9|10586.7|10586|10583.9|10583.1|333
1598256000000|2020-08-24 08:00:00|10586.5|10585.8|10580.4|10579.4|10586.5|10585.8|10578.4|10577.7|603
1598256300000|2020-08-24 08:05:00|10580.3|10579.3|10585.3|10584.6|10585.3|10584.6|10578.4|10577.7|367
1598256600000|2020-08-24 08:10:00|10585.2|10584.5|10585.1|10584.4|10587|10586.3|10584.6|10583.8|336
1598256900000|2020-08-24 08:15:00|10585|10584.3|10584.8|10584.1|10586.3|10585.5|10584.3|10583.6|342
1598257200000|2020-08-24 08:20:00|10585|10584|10584.5|10583.5|10585.5|10584.7|10584|10583.2|364
1598257500000|2020-08-24 08:25:00|10584.6|10583.6|10582.6|10581.6|10585|10584.3|10581.6|10580.8|310
1598257800000|2020-08-24 08:30:00|10582.5|10581.5|10583.5|10582.8|10584.6|10583.9|10581.8|10581.1|452
1598258100000|2020-08-24 08:35:00|10583.6|10582.9|10586.2|10585.2|10588.5|10587.7|10583.4|10582.6|650
1598258400000|2020-08-24 08:40:00|10586|10585.3|10584.6|10583.9|10586.6|10585.9|10583.9|10583.2|486
1598258700000|2020-08-24 08:45:00|10584.5|10583.8|10583.4|10582.7|10585.2|10584.5|10581.1|10580.2|417
1598259000000|2020-08-24 08:50:00|10583.5|10582.8|10581.6|10580.9|10584.3|10583.3|10581.1|10580.3|407
1598259300000|2020-08-24 08:55:00|10581.7|10580.7|10583.3|10582.6|10584.3|10583.6|10581.6|10580.7|416
1598259600000|2020-08-24 09:00:00|10583.4|10582.7|10583.1|10582.1|10583.5|10582.8|10581.8|10580.9|334
1598259900000|2020-08-24 09:05:00|10583.2|10582.2|10582.3|10581.6|10585.2|10584.4|10582.2|10581.4|255
1598260200000|2020-08-24 09:10:00|10582.2|10581.5|10583.7|10583|10584|10583.2|10581.5|10580.8|274
1598260500000|2020-08-24 09:15:00|10583.6|10582.9|10580.6|10579.9|10583.8|10582.9|10579.6|10578.6|367
1598260800000|2020-08-24 09:20:00|10580.5|10579.8|10581.4|10580.4|10581.4|10580.6|10578|10577.2|332
1598261100000|2020-08-24 09:25:00|10581.5|10580.5|10578.7|10578|10581.7|10580.8|10578.3|10577.5|305
1598261400000|2020-08-24 09:30:00|10578.9|10578.2|10577.8|10577.1|10579|10578.2|10577.5|10576.7|207
1598261700000|2020-08-24 09:35:00|10577.7|10577|10576.7|10575.7|10577.9|10577.2|10575.8|10574.8|383
1598262000000|2020-08-24 09:40:00|10576.4|10575.5|10575.1|10574.1|10576.4|10575.6|10573.5|10572.8|476
1598262300000|2020-08-24 09:45:00|10575|10574.3|10574.8|10574.1|10576.6|10575.7|10574.6|10573.9|209
1598262600000|2020-08-24 09:50:00|10574.7|10574|10572.1|10571.4|10575.3|10574.6|10572.1|10571.4|274
1598262900000|2020-08-24 09:55:00|10572.2|10571.5|10571.7|10570.7|10573.5|10572.7|10571.6|10570.7|343
1598263200000|2020-08-24 10:00:00|10571.6|10570.9|10572.4|10571.7|10574.4|10573.7|10571|10570.2|396
1598263500000|2020-08-24 10:05:00|10572.5|10571.8|10575.2|10574.5|10575.5|10574.8|10572.3|10571.6|263
1598263800000|2020-08-24 10:10:00|10575.3|10574.6|10576.3|10575.6|10576.6|10575.9|10574.7|10573.9|225
1598264100000|2020-08-24 10:15:00|10576.4|10575.7|10576.6|10575.9|10577.6|10576.8|10576|10575.3|245
1598264400000|2020-08-24 10:20:00|10576.7|10576|10575.8|10575.1|10577.3|10576.4|10575.7|10575|197
1598264700000|2020-08-24 10:25:00|10575.9|10575.2|10574.1|10573.4|10577.3|10576.6|10572.3|10571.6|266
1598265000000|2020-08-24 10:30:00|10574.3|10573.3|10571.7|10571|10574.4|10573.5|10571.6|10570.8|341
1598265300000|2020-08-24 10:35:00|10571.9|10570.9|10572.9|10572.2|10573.1|10572.3|10570.7|10569.9|282
1598265600000|2020-08-24 10:40:00|10572.8|10572.1|10575.1|10574.4|10575.9|10575.2|10572.5|10571.7|363
1598265900000|2020-08-24 10:45:00|10575.2|10574.5|10574.5|10573.5|10575.6|10574.8|10573.2|10572.5|337
1598266200000|2020-08-24 10:50:00|10574.4|10573.4|10572.3|10571.6|10575.2|10574.4|10571.9|10571.2|246
1598266500000|2020-08-24 10:55:00|10572.2|10571.5|10574|10573.3|10574.5|10573.8|10571.7|10570.9|282
1598266800000|2020-08-24 11:00:00|10574.1|10573.4|10574.4|10573.7|10577|10576.2|10571.6|10570.8|421
1598267100000|2020-08-24 11:05:00|10574.6|10573.6|10572.2|10571.5|10574.7|10573.9|10572|10571.2|293
1598267400000|2020-08-24 11:10:00|10572.3|10571.6|10571.7|10570.7|10573.9|10573|10571.3|10570.6|328
1598267700000|2020-08-24 11:15:00|10571.5|10570.8|10571.8|10570.8|10573.1|10572.1|10570.3|10569.5|257
1598268000000|2020-08-24 11:20:00|10571.9|10570.9|10571.3|10570.6|10572.7|10572|10571|10570.3|346
1598268300000|2020-08-24 11:25:00|10571.5|10570.8|10572.3|10571.6|10572.7|10571.9|10570.7|10569.9|313
1598268600000|2020-08-24 11:30:00|10572.4|10571.4|10574|10573.3|10574.7|10574|10571.5|10570.8|309
1598268900000|2020-08-24 11:35:00|10573.8|10573.1|10573.3|10572.3|10573.8|10573.1|10572.1|10571.4|237
1598269200000|2020-08-24 11:40:00|10573.2|10572.5|10573.6|10572.6|10574.3|10573.5|10572.4|10571.5|238
1598269500000|2020-08-24 11:45:00|10573.4|10572.7|10574.7|10573.7|10575.1|10574.4|10573|10572.1|250
1598269800000|2020-08-24 11:50:00|10574.8|10573.8|10574.1|10573.4|10574.9|10574.2|10573.7|10572.9|384
1598270100000|2020-08-24 11:55:00|10574.2|10573.5|10575.3|10574.3|10578|10577.3|10573.9|10573.1|386
1598270400000|2020-08-24 12:00:00|10575.2|10574.2|10572|10571|10576|10575.1|10571.4|10570.7|390
1598270700000|2020-08-24 12:05:00|10571.9|10571.2|10574.3|10573.3|10574.4|10573.6|10570.2|10569.5|417
1598271000000|2020-08-24 12:10:00|10574.2|10573.5|10573.1|10572.1|10575.9|10575.2|10573|10572.1|281
1598271300000|2020-08-24 12:15:00|10573.2|10572.2|10572.8|10572.1|10573.7|10572.9|10570.7|10570|364
1598271600000|2020-08-24 12:20:00|10572.4|10571.7|10576.5|10575.5|10576.5|10575.7|10571.5|10570.7|331
1598271900000|2020-08-24 12:25:00|10576.3|10575.6|10577|10576.3|10578.1|10577.3|10575.2|10574.3|328
1598272200000|2020-08-24 12:30:00|10577.2|10576.2|10582.1|10581.4|10583.1|10582.3|10576.6|10575.9|450
1598272500000|2020-08-24 12:35:00|10582.2|10581.5|10581.7|10581|10583.2|10582.3|10581.4|10580.5|362
1598272800000|2020-08-24 12:40:00|10581.8|10581.1|10582.6|10581.6|10584.5|10583.7|10581.8|10581|375
1598273100000|2020-08-24 12:45:00|10582.4|10581.7|10583.1|10582.1|10584.8|10583.9|10581.4|10580.6|386
1598273400000|2020-08-24 12:50:00|10583|10582|10583.3|10582.6|10584.4|10583.6|10582.1|10581.3|407
1598273700000|2020-08-24 12:55:00|10583.4|10582.7|10579.3|10578.6|10583.8|10582.8|10578.3|10577.5|438
1598274000000|2020-08-24 13:00:00|10579.4|10578.7|10579.3|10578.6|10580.3|10579.6|10577.9|10577.2|300
1598274300000|2020-08-24 13:05:00|10579.4|10578.7|10581.5|10580.8|10582.6|10581.9|10577.8|10577|443
1598274600000|2020-08-24 13:10:00|10581.4|10580.7|10582.6|10581.9|10583.6|10582.9|10581.2|10580.5|336
1598274900000|2020-08-24 13:15:00|10582.7|10582|10580.4|10579.7|10583.7|10582.8|10579.9|10579.1|342
1598275200000|2020-08-24 13:20:00|10580.3|10579.6|10581.8|10581.1|10582.2|10581.5|10579.7|10579|298
1598275500000|2020-08-24 13:25:00|10582.1|10581.4|10582.9|10582.2|10582.9|10582.2|10579.9|10579.2|260
1598275800000|2020-08-24 13:30:00|10583.1|10582.4|10579.2|10578.5|10584.6|10583.8|10578.4|10577.7|516
1598276100000|2020-08-24 13:35:00|10579.3|10578.6|10581.2|10580.5|10583|10582.1|10578.8|10578.1|485
1598276400000|2020-08-24 13:40:00|10581.5|10580.8|10579|10578|10582.9|10582.1|10578.7|10577.9|478
1598276700000|2020-08-24 13:45:00|10579.1|10578.1|10573.7|10572.7|10579.2|10578.2|10573.5|10572.7|473
1598277000000|2020-08-24 13:50:00|10573.5|10572.8|10577.4|10576.7|10577.5|10576.7|10572.7|10572|449
1598277300000|2020-08-24 13:55:00|10577.3|10576.6|10579.9|10579.2|10580.5|10579.8|10575.7|10574.8|622
1598277600000|2020-08-24 14:00:00|10580|10579.3|10577.5|10576.5|10580.7|10579.8|10577.1|10576.3|605
1598277900000|2020-08-24 14:05:00|10577.4|10576.4|10579.3|10578.3|10579.5|10578.8|10576|10575.1|479
1598278200000|2020-08-24 14:10:00|10579.2|10578.2|10578.2|10577.2|10581|10580.1|10577.7|10577|422
1598278500000|2020-08-24 14:15:00|10578.3|10577.3|10578.2|10577.5|10580|10579.2|10577.2|10576.5|396
1598278800000|2020-08-24 14:20:00|10578.3|10577.6|10586|10585|10587.5|10586.6|10577.9|10577.1|480
1598279100000|2020-08-24 14:25:00|10586.1|10585.3|10584.1|10583.1|10587.1|10586.4|10583|10582.3|551
1598279400000|2020-08-24 14:30:00|10583.9|10583.2|10583.2|10582.5|10585.6|10584.8|10582|10581.3|562
1598279700000|2020-08-24 14:35:00|10583.4|10582.7|10582.9|10582.2|10586.9|10586|10582.6|10581.9|512
1598280000000|2020-08-24 14:40:00|10583|10582.3|10583.8|10583.1|10584.8|10583.9|10582|10581.2|476
1598280300000|2020-08-24 14:45:00|10583.7|10583|10585.2|10584.5|10586.3|10585.5|10583|10582.2|481
1598280600000|2020-08-24 14:50:00|10585.1|10584.4|10581.7|10581|10586.9|10586.2|10581.1|10580.2|725
1598280900000|2020-08-24 14:55:00|10582|10581.3|10585.6|10584.9|10587|10586.3|10581.2|10580.5|708
1598281200000|2020-08-24 15:00:00|10585.7|10585|10589.7|10589|10589.8|10589|10585.5|10584.8|617
1598281500000|2020-08-24 15:05:00|10589.6|10588.9|10589.7|10588.7|10590.7|10589.9|10587.8|10587|472
1598281800000|2020-08-24 15:10:00|10589.6|10588.6|10588.9|10587.9|10589.8|10589|10586.3|10585.4|590
1598282100000|2020-08-24 15:15:00|10588.7|10588|10590.8|10589.8|10592|10591.3|10588.6|10587.8|467
1598282400000|2020-08-24 15:20:00|10590.7|10590|10592.3|10591.6|10592.6|10591.8|10590|10589.2|448
1598282700000|2020-08-24 15:25:00|10592.4|10591.7|10594.2|10593.5|10595.2|10594.5|10592|10591.1|458
1598283000000|2020-08-24 15:30:00|10594.1|10593.4|10591.8|10591.1|10594.5|10593.8|10591.2|10590.5|401
1598283300000|2020-08-24 15:35:00|10591.7|10591|10593.2|10592.2|10593.7|10592.9|10591.1|10590.4|331
1598283600000|2020-08-24 15:40:00|10593.3|10592.3|10590.7|10590|10593.7|10592.8|10590.5|10589.7|336
1598283900000|2020-08-24 15:45:00|10591|10590.3|10590.7|10590|10591.3|10590.5|10590|10589.3|278
1598284200000|2020-08-24 15:50:00|10590.6|10589.9|10590.1|10589.4|10591.2|10590.4|10589.1|10588.3|221
1598284500000|2020-08-24 15:55:00|10590|10589.3|10590.7|10590|10591.3|10590.6|10589.8|10589|191
1598284800000|2020-08-24 16:00:00|10590.8|10590.1|10589.8|10589.1|10593.5|10592.8|10589.7|10589|296
1598285100000|2020-08-24 16:05:00|10589.7|10589|10590.5|10589.8|10591.5|10590.6|10589.5|10588.7|271
1598285400000|2020-08-24 16:10:00|10590.4|10589.7|10587.4|10586.7|10590.9|10590|10587.1|10586.4|214
1598285700000|2020-08-24 16:15:00|10587.3|10586.6|10588.1|10587.4|10588.8|10588|10586.9|10586.2|211
1598286000000|2020-08-24 16:20:00|10588.2|10587.5|10587.8|10587.1|10588.4|10587.7|10587.2|10586.5|157
1598286300000|2020-08-24 16:25:00|10588|10587.3|10589.2|10588.5|10589.8|10589.1|10588|10587.3|194
1598286600000|2020-08-24 16:30:00|10589.1|10588.4|10590.1|10589.4|10590.3|10589.6|10589.1|10588.2|142
1598286900000|2020-08-24 16:35:00|10589.9|10589.2|10589.8|10589.1|10590.3|10589.5|10589|10588.3|198
1598287200000|2020-08-24 16:40:00|10589.7|10589|10594.1|10593.4|10594.3|10593.5|10589.5|10588.8|269
1598287500000|2020-08-24 16:45:00|10594|10593.3|10591.1|10590.4|10594.2|10593.5|10590.7|10590|207
1598287800000|2020-08-24 16:50:00|10591.2|10590.5|10590.3|10589.6|10592|10591.1|10590.1|10589.4|181
1598288100000|2020-08-24 16:55:00|10590.2|10589.5|10589.2|10588.5|10590.8|10590|10588.9|10588.2|309
1598288400000|2020-08-24 17:00:00|10589.5|10588.8|10589.8|10588.8|10589.9|10589.1|10587.6|10586.9|286
1598288700000|2020-08-24 17:05:00|10589.7|10588.7|10589.5|10588.8|10590.8|10590.1|10588.8|10588.1|224
1598289000000|2020-08-24 17:10:00|10589.4|10588.7|10588.3|10587.6|10590.3|10589.4|10587.9|10587.2|317
1598289300000|2020-08-24 17:15:00|10588.5|10587.8|10592.5|10591.8|10592.7|10591.9|10587.9|10587.2|272
1598289600000|2020-08-24 17:20:00|10592.4|10591.7|10592.2|10591.2|10593.9|10593.2|10591.9|10591|185
1598289900000|2020-08-24 17:25:00|10592|10591.3|10590.7|10590|10592.7|10591.9|10590.7|10589.9|174
1598290200000|2020-08-24 17:30:00|10591|10590.3|10591.6|10590.9|10592.6|10591.9|10590.2|10589.5|323
1598290500000|2020-08-24 17:35:00|10591.7|10590.7|10592.5|10591.8|10592.5|10591.8|10591.2|10590.5|278
1598290800000|2020-08-24 17:40:00|10592.4|10591.7|10593.7|10592.7|10593.8|10593|10592|10591.2|294
1598291100000|2020-08-24 17:45:00|10593.6|10592.6|10593.1|10592.4|10594.2|10593.5|10592.8|10592|339
1598291400000|2020-08-24 17:50:00|10593|10592.3|10593.3|10592.6|10594|10593.3|10592.8|10592.1|258
1598291700000|2020-08-24 17:55:00|10593.2|10592.5|10594.7|10594|10595.5|10594.6|10592.3|10591.5|344
1598292000000|2020-08-24 18:00:00|10594.8|10594.1|10594.9|10594.2|10595|10594.2|10592.9|10592.1|199
1598292300000|2020-08-24 18:05:00|10595|10594.3|10597.8|10596.8|10597.8|10597|10594.7|10593.8|264
1598292600000|2020-08-24 18:10:00|10597.7|10596.7|10594.7|10594|10597.7|10596.9|10594.3|10593.5|149
1598292900000|2020-08-24 18:15:00|10594.8|10594.1|10596.1|10595.1|10596.7|10595.7|10594.8|10594|197
1598293200000|2020-08-24 18:20:00|10596|10595.3|10596.8|10596.1|10598.5|10597.6|10596|10595.3|297
1598293500000|2020-08-24 18:25:00|10596.9|10596.2|10596.5|10595.8|10597.4|10596.5|10596.4|10595.5|137
1598293800000|2020-08-24 18:30:00|10596.6|10595.9|10594.9|10594.2|10596.8|10596.1|10593.8|10593.1|268
1598294100000|2020-08-24 18:35:00|10594.8|10594.1|10595.3|10594.6|10596.1|10595.4|10594.2|10593.5|228
1598294400000|2020-08-24 18:40:00|10595.2|10594.5|10594.5|10593.8|10596|10595.3|10594|10593.3|221
1598294700000|2020-08-24 18:45:00|10594.6|10593.9|10594.9|10594.2|10596|10595.3|10594.4|10593.7|233
1598295000000|2020-08-24 18:50:00|10595|10594.3|10596|10595.3|10596.9|10596.2|10594.9|10594.2|255
1598295300000|2020-08-24 18:55:00|10596.1|10595.4|10596.4|10595.7|10598|10597.3|10594.8|10594.1|291
1598295600000|2020-08-24 19:00:00|10596.2|10595.5|10598|10597.3|10598.1|10597.4|10596.2|10595.5|251
1598295900000|2020-08-24 19:05:00|10597.8|10597.1|10597.5|10596.8|10598.8|10597.9|10597.1|10596.2|199
1598296200000|2020-08-24 19:10:00|10597.6|10596.9|10598.3|10597.6|10598.6|10597.8|10597.5|10596.7|158
1598296500000|2020-08-24 19:15:00|10598.4|10597.7|10598.6|10597.9|10599|10598.3|10597.6|10596.9|172
1598296800000|2020-08-24 19:20:00|10598.5|10597.8|10598.2|10597.5|10598.7|10598|10597.6|10596.9|176
1598297100000|2020-08-24 19:25:00|10598.1|10597.4|10598.2|10597.2|10598.3|10597.5|10597.2|10596.5|147
1598297400000|2020-08-24 19:30:00|10598.3|10597.3|10599.1|10598.4|10599.1|10598.4|10598|10597.2|186
1598297700000|2020-08-24 19:35:00|10599|10598.3|10598.1|10597.4|10599.1|10598.4|10597.4|10596.6|221
1598298000000|2020-08-24 19:40:00|10598|10597.3|10599.9|10598.9|10599.9|10599.1|10598|10597.3|145
1598298300000|2020-08-24 19:45:00|10599.8|10598.8|10599.2|10598.5|10600.2|10599.3|10599.2|10598.2|176
1598298600000|2020-08-24 19:50:00|10598.8|10598.1|10598|10597.3|10598.9|10598.1|10597.2|10596.5|173
1598298900000|2020-08-24 19:55:00|10597.9|10597.2|10598|10597.3|10598.2|10597.4|10597.2|10596.5|176
1598299200000|2020-08-24 20:00:00|10598.1|10597.4|10597.2|10596.2|10598.3|10597.6|10597|10596.1|169
1598299500000|2020-08-24 20:05:00|10597.3|10596.3|10598.5|10597.5|10598.5|10597.6|10596.9|10596.1|131
1598299800000|2020-08-24 20:10:00|10598.4|10597.4|10599.2|10598.5|10599.2|10598.5|10598.3|10597.4|185
1598300100000|2020-08-24 20:15:00|10599.3|10598.6|10599.1|10598.1|10599.9|10599|10598.8|10598|87
1598300400000|2020-08-24 20:20:00|10599.2|10598.2|10598.8|10598.1|10599.4|10598.5|10598.8|10597.9|83
1598300700000|2020-08-24 20:25:00|10598.7|10598|10599.7|10599|10599.9|10599.1|10598.7|10597.8|116
1598301000000|2020-08-24 20:30:00|10599.8|10598.8|10599.9|10598.9|10600.2|10599.4|10599.4|10598.4|97
1598301300000|2020-08-24 20:35:00|10600|10599|10598.9|10597.9|10600|10599.1|10598.7|10597.8|94
1598301600000|2020-08-24 20:40:00|10599|10598|10600|10599|10600.1|10599.1|10598.9|10597.9|78
1598301900000|2020-08-24 20:45:00|10600.1|10599.1|10599.9|10598.9|10600.2|10599.2|10599.3|10598.3|108
1598302200000|2020-08-24 20:50:00|10599.8|10598.8|10599.3|10598.3|10600|10599|10599.2|10598.2|215
1598302500000|2020-08-24 20:55:00|10599.4|10598.4|10598.2|10597.2|10599.8|10598.7|10598.1|10597|159
1598302800000|2020-08-24 21:00:00|10598.8|10596.9|10599|10598|10599.3|10598|10598.5|10596.8|37
1598303100000|2020-08-24 21:05:00|10599.3|10596.9|10599.4|10598.4|10599.9|10598.6|10598.3|10596.9|1395
1598303400000|2020-08-24 21:10:00|10599.6|10597.9|10599.8|10597.9|10600.2|10598.7|10597.6|10596.1|1312
1598303700000|2020-08-24 21:15:00|10599.7|10598.1|10599.3|10597.7|10599.9|10598.4|10598.7|10597.4|1224
1598304000000|2020-08-24 21:20:00|10599.2|10597.6|10599.7|10598.1|10601.4|10599.5|10598.8|10597.1|1270
1598304300000|2020-08-24 21:25:00|10599.9|10597.9|10598.8|10597.8|10600.2|10598.2|10598.6|10597.4|849
1598304600000|2020-08-24 21:30:00|10598.6|10597.6|10599.7|10598|10600.1|10598.2|10598.6|10597.3|1053
1598304900000|2020-08-24 21:35:00|10599.6|10597.9|10599.4|10597.6|10599.9|10598.2|10598.6|10597.4|639
1598305200000|2020-08-24 21:40:00|10599.3|10597.7|10599.3|10597.7|10599.7|10598.1|10598.8|10597.4|646
1598305500000|2020-08-24 21:45:00|10599.2|10597.8|10599.2|10598.2|10599.7|10598.2|10599|10597.6|495
1598305800000|2020-08-24 21:50:00|10599.1|10598.1|10599.5|10597|10600.2|10598.2|10598.7|10596.7|1470
1598306100000|2020-08-24 21:55:00|10599.8|10596.9|10599.3|10596.5|10600.4|10597.2|10599|10596.3|1746
1598306400000|2020-08-24 22:00:00|10599.7|10596.6|10598.8|10597.1|10600.1|10597.5|10597.5|10595.8|1225
1598306700000|2020-08-24 22:05:00|10598.7|10597.2|10598.6|10597.6|10599.4|10597.8|10598.4|10597.1|122
1598307000000|2020-08-24 22:10:00|10598.5|10597.5|10596.9|10595.9|10598.7|10597.7|10596.7|10595.7|206
1598307300000|2020-08-24 22:15:00|10597|10596|10598.1|10597.1|10598.9|10597.9|10596.9|10595.9|216
1598307600000|2020-08-24 22:20:00|10598.2|10597.2|10597.2|10596.2|10598.3|10597.3|10596.8|10595.8|184
1598307900000|2020-08-24 22:25:00|10597.3|10596.3|10597.6|10596.6|10597.8|10596.8|10597.3|10596.3|89
1598308200000|2020-08-24 22:30:00|10597.5|10596.5|10597.6|10596.6|10598.1|10597.1|10597.4|10596.3|141
1598308500000|2020-08-24 22:35:00|10597.9|10596.9|10597.1|10596.1|10598|10597|10597|10596|70
1598308800000|2020-08-24 22:40:00|10597|10596|10597.1|10596.1|10597.5|10596.5|10596.9|10595.9|89
1598309100000|2020-08-24 22:45:00|10597.2|10596.2|10597.7|10596.7|10597.8|10596.9|10597|10596|89
1598309400000|2020-08-24 22:50:00|10597.6|10596.6|10597|10596|10597.7|10596.7|10596.8|10595.8|75
1598309700000|2020-08-24 22:55:00|10597.1|10596.1|10596.7|10595.7|10597.8|10596.9|10596.6|10595.6|123
1598310000000|2020-08-24 23:00:00|10596.6|10595.6|10597.2|10596.2|10597.3|10596.4|10596.4|10595.4|168
1598310300000|2020-08-24 23:05:00|10597.3|10596.3|10597.7|10596.7|10597.9|10597|10596.8|10595.8|140
1598310600000|2020-08-24 23:10:00|10597.8|10596.8|10597.6|10596.6|10597.8|10596.9|10597.5|10596.5|81
1598310900000|2020-08-24 23:15:00|10597.5|10596.5|10597|10596|10597.7|10596.7|10596.8|10595.8|117
1598311200000|2020-08-24 23:20:00|10596.8|10596.1|10598.2|10597.2|10598.4|10597.4|10596.8|10595.8|132
1598311500000|2020-08-24 23:25:00|10598.1|10597.1|10598.2|10597.2|10598.7|10597.9|10598.1|10597.1|166
1598311800000|2020-08-24 23:30:00|10598.1|10597.1|10597.7|10596.7|10598.2|10597.3|10597.5|10596.6|113
1598312100000|2020-08-24 23:35:00|10597.6|10596.6|10596.3|10595.6|10597.6|10596.7|10596.3|10595.5|151
1598312400000|2020-08-24 23:40:00|10596.5|10595.5|10598.4|10597.7|10598.6|10597.9|10596.4|10595.5|158
1598312700000|2020-08-24 23:45:00|10598.5|10597.8|10599.4|10598.4|10601.4|10600.6|10598.2|10597.2|371
1598313000000|2020-08-24 23:50:00|10599.5|10598.5|10600.8|10599.8|10601.4|10600.5|10599|10598|211
1598313300000|2020-08-24 23:55:00|10600.7|10599.7|10600.5|10599.5|10600.8|10599.9|10599.4|10598.4|205
1598313600000|2020-08-25 00:00:00|10600.7|10599.7|10604.2|10603.2|10605|10604|10596.8|10596.1|585
1598313900000|2020-08-25 00:05:00|10604.3|10603.3|10603.6|10602.6|10605.1|10604.3|10601.2|10600.3|488
1598314200000|2020-08-25 00:10:00|10603.7|10602.7|10602.5|10601.5|10604|10603|10601.7|10600.8|352
1598314500000|2020-08-25 00:15:00|10602.4|10601.7|10605.9|10604.9|10605.9|10604.9|10601|10600.3|307
1598314800000|2020-08-25 00:20:00|10605.8|10604.8|10603.3|10602.3|10605.8|10604.8|10601.7|10600.7|393
1598315100000|2020-08-25 00:25:00|10603.2|10602.2|10602.5|10601.5|10604.5|10603.8|10602.2|10601.4|332
1598315400000|2020-08-25 00:30:00|10602.6|10601.6|10598|10597|10603.1|10602.2|10597.3|10596.6|458
1598315700000|2020-08-25 00:35:00|10597.9|10596.9|10598.6|10597.6|10599.5|10598.7|10596.9|10596|357
1598316000000|2020-08-25 00:40:00|10598.3|10597.7|10598|10597|10599.6|10598.7|10597.4|10596.5|373
1598316300000|2020-08-25 00:45:00|10597.7|10596.8|10594.2|10593.5|10598.6|10597.6|10593.8|10592.9|497
1598316600000|2020-08-25 00:50:00|10594.1|10593.4|10599.6|10598.6|10600.3|10599.6|10593.7|10592.9|677
1598316900000|2020-08-25 00:55:00|10599.4|10598.4|10600|10599.3|10600.8|10600|10596.9|10596.2|723
1598317200000|2020-08-25 01:00:00|10599.9|10599.2|10598.9|10598.2|10600|10599.3|10596|10595.2|450
1598317500000|2020-08-25 01:05:00|10598.8|10598.1|10603.4|10602.7|10604.9|10604|10598.8|10598.1|526
1598317800000|2020-08-25 01:10:00|10603.3|10602.6|10600.3|10599.3|10603.4|10602.7|10599.8|10598.9|533
1598318100000|2020-08-25 01:15:00|10600.2|10599.2|10598.8|10598.1|10600.7|10599.7|10598.3|10597.4|472
1598318400000|2020-08-25 01:20:00|10598.9|10598.2|10595.7|10594.7|10599.4|10598.7|10594.7|10593.8|506
1598318700000|2020-08-25 01:25:00|10595.8|10594.8|10600.2|10599.2|10600.6|10599.7|10595.7|10594.7|328
1598319000000|2020-08-25 01:30:00|10600.3|10599.3|10597.4|10596.4|10600.3|10599.3|10597|10596.2|321
1598319300000|2020-08-25 01:35:00|10597.5|10596.5|10592.7|10591.7|10597.5|10596.5|10592.1|10591.2|416
1598319600000|2020-08-25 01:40:00|10592.8|10591.8|10593.8|10592.8|10594|10593.1|10592.3|10591.3|264
1598319900000|2020-08-25 01:45:00|10593.7|10592.7|10593.6|10592.6|10594.1|10593.3|10592.3|10591.5|278
1598320200000|2020-08-25 01:50:00|10593.4|10592.7|10592.9|10592.2|10593.8|10593|10592.6|10591.7|284
1598320500000|2020-08-25 01:55:00|10592.8|10592.1|10592.9|10592.2|10593.6|10592.9|10592.2|10591.4|395
1598320800000|2020-08-25 02:00:00|10592.8|10592.1|10587.7|10587|10592.9|10592.2|10587.7|10586.8|492
1598321100000|2020-08-25 02:05:00|10587.8|10587.1|10591.2|10590.5|10592.2|10591.2|10587.7|10586.9|362
1598321400000|2020-08-25 02:10:00|10591.1|10590.4|10589.5|10588.8|10591.5|10590.5|10589.4|10588.5|233
1598321700000|2020-08-25 02:15:00|10589.6|10588.9|10589.8|10589.1|10590.5|10589.5|10588.1|10587.3|262
1598322000000|2020-08-25 02:20:00|10589.7|10589|10591.5|10590.8|10591.9|10591.1|10589.3|10588.4|275
1598322300000|2020-08-25 02:25:00|10591.7|10591|10590.5|10589.5|10591.8|10591|10589.6|10588.7|278
1598322600000|2020-08-25 02:30:00|10590.4|10589.7|10589|10588|10591|10590.3|10588.4|10587.5|304
1598322900000|2020-08-25 02:35:00|10588.8|10588.1|10589.1|10588.1|10590.8|10590|10588.4|10587.6|339
1598323200000|2020-08-25 02:40:00|10589.2|10588.2|10590.4|10589.7|10590.7|10589.7|10588.9|10588.1|231
1598323500000|2020-08-25 02:45:00|10590.6|10589.6|10590.2|10589.2|10590.9|10589.9|10589|10588.1|289
1598323800000|2020-08-25 02:50:00|10590.1|10589.1|10592|10591.3|10592.3|10591.5|10589.8|10588.8|264
1598324100000|2020-08-25 02:55:00|10592.1|10591.4|10592.3|10591.6|10592.5|10591.7|10591.5|10590.7|216
1598324400000|2020-08-25 03:00:00|10592.4|10591.7|10593.6|10592.9|10594.2|10593.3|10592.1|10591.3|195
1598324700000|2020-08-25 03:05:00|10593.7|10592.7|10593|10592.3|10593.8|10593|10592|10591.2|215
1598325000000|2020-08-25 03:10:00|10593.1|10592.4|10594.1|10593.4|10594.3|10593.4|10593|10592.2|202
1598325300000|2020-08-25 03:15:00|10594.3|10593.6|10595.2|10594.5|10595.3|10594.6|10594.1|10593.3|228
1598325600000|2020-08-25 03:20:00|10595.1|10594.4|10595.7|10595|10595.9|10595.2|10594.5|10593.8|234
1598325900000|2020-08-25 03:25:00|10595.6|10594.9|10595.5|10594.8|10595.9|10595.1|10595.2|10594.5|124
1598326200000|2020-08-25 03:30:00|10595.6|10594.9|10595.5|10594.8|10595.9|10595.2|10595.3|10594.5|131
1598326500000|2020-08-25 03:35:00|10595.6|10594.9|10596.3|10595.6|10596.9|10596.2|10595.4|10594.7|181
1598326800000|2020-08-25 03:40:00|10596.2|10595.5|10596.2|10595.5|10597|10596.1|10595|10594.3|195
1598327100000|2020-08-25 03:45:00|10596.1|10595.4|10597.4|10596.7|10597.7|10596.9|10595.7|10595|189
1598327400000|2020-08-25 03:50:00|10597.5|10596.8|10598.2|10597.5|10599.2|10598.5|10597.2|10596.4|219
1598327700000|2020-08-25 03:55:00|10598.3|10597.6|10597.9|10597.2|10598.3|10597.6|10597.3|10596.6|180
1598328000000|2020-08-25 04:00:00|10597.6|10596.9|10596.8|10596.1|10597.8|10597.1|10593.9|10593.2|433
1598328300000|2020-08-25 04:05:00|10596.7|10596|10597.7|10597|10598|10597.2|10596.1|10595.2|228
1598328600000|2020-08-25 04:10:00|10597.8|10597.1|10597.6|10596.9|10598.1|10597.3|10597.2|10596.3|203
1598328900000|2020-08-25 04:15:00|10597.8|10596.8|10597.1|10596.4|10598|10597.2|10596.8|10596.1|218
1598329200000|2020-08-25 04:20:00|10597|10596.3|10597.6|10596.9|10598.3|10597.6|10596.9|10596.2|207
1598329500000|2020-08-25 04:25:00|10597.5|10596.8|10598.9|10598.2|10599|10598.3|10597.2|10596.5|221
1598329800000|2020-08-25 04:30:00|10599.1|10598.4|10597.8|10597.1|10600.4|10599.7|10597.6|10596.9|348
1598330100000|2020-08-25 04:35:00|10597.9|10597.2|10598.6|10597.9|10599.3|10598.5|10597.7|10596.8|217
1598330400000|2020-08-25 04:40:00|10598.5|10597.8|10598|10597.3|10598.7|10597.9|10597.6|10596.8|206
1598330700000|2020-08-25 04:45:00|10598.1|10597.1|10598.4|10597.7|10598.6|10597.8|10597.5|10596.8|231
1598331000000|2020-08-25 04:50:00|10598.3|10597.6|10600.1|10599.1|10600.1|10599.4|10597.5|10596.8|298
1598331300000|2020-08-25 04:55:00|10600|10599|10599.4|10598.4|10601.1|10600.3|10599.1|10598.3|267
1598331600000|2020-08-25 05:00:00|10599.1|10598.5|10599.5|10598.5|10599.5|10598.7|10598.4|10597.6|183
1598331900000|2020-08-25 05:05:00|10599.4|10598.7|10599.5|10598.8|10600.5|10599.6|10598.9|10598.1|233
1598332200000|2020-08-25 05:10:00|10599.7|10598.7|10600.2|10599.5|10600.6|10599.7|10599.3|10598.6|194
1598332500000|2020-08-25 05:15:00|10600.1|10599.4|10599.7|10599|10600.2|10599.5|10599.2|10598.5|187
1598332800000|2020-08-25 05:20:00|10599.8|10599.1|10599.7|10599|10599.8|10599.1|10599.6|10598.9|80
1598333100000|2020-08-25 05:25:00|10599.9|10599.2|10600.1|10599.4|10601.6|10600.8|10599.7|10598.9|256
1598333400000|2020-08-25 05:30:00|10600.3|10599.6|10600.5|10599.8|10601.6|10600.9|10599.4|10598.7|166
1598333700000|2020-08-25 05:35:00|10600.7|10600|10600.9|10600.2|10601.6|10600.9|10599.8|10599.1|219
1598334000000|2020-08-25 05:40:00|10600.8|10600.1|10600.7|10600|10601.5|10600.7|10600|10599.3|181
1598334300000|2020-08-25 05:45:00|10600.6|10599.9|10600.5|10599.8|10600.8|10600.1|10600|10599.3|158
1598334600000|2020-08-25 05:50:00|10600.4|10599.7|10600.4|10599.7|10601|10600.3|10599.9|10599.2|175
1598334900000|2020-08-25 05:55:00|10600.3|10599.6|10600.8|10599.8|10601.1|10600.4|10600|10599.3|186
1598335200000|2020-08-25 06:00:00|10600.7|10600|10601|10600.3|10601.6|10600.8|10600.4|10599.6|346
1598335500000|2020-08-25 06:05:00|10601.2|10600.5|10602.6|10601.9|10603.2|10602.3|10601.1|10600.4|245
1598335800000|2020-08-25 06:10:00|10602.5|10601.8|10604.2|10603.5|10605|10604.3|10602.5|10601.8|369
1598336100000|2020-08-25 06:15:00|10604.3|10603.6|10604.2|10603.5|10605.2|10604.4|10603.4|10602.7|290
1598336400000|2020-08-25 06:20:00|10604.3|10603.6|10605|10604.3|10606.9|10606.2|10603.9|10603.2|284
1598336700000|2020-08-25 06:25:00|10604.8|10604.1|10602.1|10601.1|10605.5|10604.6|10602|10601.1|323
1598337000000|2020-08-25 06:30:00|10602|10601.3|10601.1|10600.4|10602.5|10601.8|10600.1|10599.4|302
1598337300000|2020-08-25 06:35:00|10601.2|10600.5|10603.6|10602.9|10603.9|10603|10600.8|10600.1|225
1598337600000|2020-08-25 06:40:00|10603.5|10602.8|10606.9|10605.9|10607.2|10606.5|10603.1|10602.4|372
1598337900000|2020-08-25 06:45:00|10606.8|10606.1|10607.4|10606.7|10607.5|10606.7|10604.9|10604.2|298
1598338200000|2020-08-25 06:50:00|10607.3|10606.6|10611.7|10611|10612.1|10611.4|10607.2|10606.5|344
1598338500000|2020-08-25 06:55:00|10611.8|10611.1|10613.3|10612.3|10615.1|10614.4|10611.5|10610.8|527
1598338800000|2020-08-25 07:00:00|10613.2|10612.2|10612.1|10611.4|10614.9|10614.2|10611.4|10610.6|582
1598339100000|2020-08-25 07:05:00|10612|10611.3|10612.2|10611.2|10614.4|10613.6|10611.8|10611|361
1598339400000|2020-08-25 07:10:00|10612.1|10611.1|10613.9|10613.2|10614.3|10613.5|10609.7|10609|530
1598339700000|2020-08-25 07:15:00|10614|10613.3|10618.9|10617.9|10619|10618.1|10613.5|10612.7|546
1598340000000|2020-08-25 07:20:00|10618.7|10618|10619.8|10619.1|10620.1|10619.4|10617.1|10616.4|510
1598340300000|2020-08-25 07:25:00|10619.7|10619|10618.1|10617.4|10619.7|10619|10618|10617.2|313
1598340600000|2020-08-25 07:30:00|10618.2|10617.5|10618.6|10617.9|10619.7|10619|10617.3|10616.5|376
1598340900000|2020-08-25 07:35:00|10618.7|10618|10617.3|10616.6|10619.4|10618.5|10617|10616.3|435
1598341200000|2020-08-25 07:40:00|10617.4|10616.7|10617.1|10616.4|10619.5|10618.7|10616.3|10615.6|452
1598341500000|2020-08-25 07:45:00|10617.2|10616.2|10618.1|10617.4|10619.1|10618.4|10616.9|10616|368
1598341800000|2020-08-25 07:50:00|10617.9|10617.2|10618.1|10617.4|10619|10618.3|10617.7|10616.9|370
1598342100000|2020-08-25 07:55:00|10618.2|10617.5|10619.3|10618.3|10620.1|10619.1|10617.8|10617.1|402
1598342400000|2020-08-25 08:00:00|10619.1|10618.4|10619.5|10618.8|10621.5|10620.8|10618.2|10617.5|574
1598342700000|2020-08-25 08:05:00|10619.4|10618.7|10623.1|10622.4|10626.7|10626|10619.1|10618.4|660
1598343000000|2020-08-25 08:10:00|10623.2|10622.5|10624.6|10623.6|10624.7|10623.9|10622.2|10621.5|383
1598343300000|2020-08-25 08:15:00|10624.8|10623.8|10626.5|10625.8|10627.6|10626.9|10623.7|10622.8|433
1598343600000|2020-08-25 08:20:00|10626.4|10625.7|10626.6|10625.6|10627.5|10626.8|10624.3|10623.4|430
1598343900000|2020-08-25 08:25:00|10626.5|10625.8|10629.2|10628.5|10629.4|10628.5|10626.1|10625.4|368
1598344200000|2020-08-25 08:30:00|10629.5|10628.8|10633.4|10632.7|10634.6|10633.6|10629.5|10628.8|569
1598344500000|2020-08-25 08:35:00|10633.3|10632.6|10636.4|10635.4|10637.4|10636.5|10633.1|10632.3|501
1598344800000|2020-08-25 08:40:00|10636.1|10635.3|10636.3|10635.6|10637.9|10637|10634.4|10633.6|468
1598345100000|2020-08-25 08:45:00|10636.2|10635.5|10634.4|10633.7|10637.7|10637|10634.1|10633.3|457
1598345400000|2020-08-25 08:50:00|10634.5|10633.8|10635.2|10634.5|10636.1|10635.3|10633.3|10632.6|361
1598345700000|2020-08-25 08:55:00|10635.3|10634.6|10633.8|10633.1|10636.5|10635.8|10633.8|10633|398
1598346000000|2020-08-25 09:00:00|10633.9|10633.2|10631.5|10630.8|10634.8|10634|10631.1|10630.4|498
1598346300000|2020-08-25 09:05:00|10631.6|10630.9|10631.5|10630.8|10633.1|10632.4|10631.3|10630.6|327
1598346600000|2020-08-25 09:10:00|10631.4|10630.7|10629.2|10628.5|10631.6|10630.9|10628.3|10627.5|428
1598346900000|2020-08-25 09:15:00|10629.1|10628.4|10625.9|10625.2|10629.6|10628.9|10625|10624.2|557
1598347200000|2020-08-25 09:20:00|10626|10625.3|10629.2|10628.2|10629.5|10628.8|10625.3|10624.5|470
1598347500000|2020-08-25 09:25:00|10629.3|10628.3|10631.9|10631.2|10632.4|10631.7|10627.4|10626.7|434
1598347800000|2020-08-25 09:30:00|10631.8|10631.1|10630.3|10629.6|10633.2|10632.3|10629.6|10628.9|550
1598348100000|2020-08-25 09:35:00|10630.4|10629.7|10634.6|10633.9|10636.9|10635.9|10629.6|10628.9|596
1598348400000|2020-08-25 09:40:00|10634.8|10634.1|10635.8|10635.1|10636.7|10635.9|10634.4|10633.4|454
1598348700000|2020-08-25 09:45:00|10636|10635.3|10632.9|10631.9|10636.7|10636|10631.2|10630.5|408
1598349000000|2020-08-25 09:50:00|10633|10632.3|10635.1|10634.1|10635.4|10634.7|10632.9|10632.2|294
1598349300000|2020-08-25 09:55:00|10635|10634|10636.1|10635.4|10636.5|10635.7|10634.1|10633.4|336
1598349600000|2020-08-25 10:00:00|10636|10635.3|10634.9|10634.2|10637.4|10636.6|10634.3|10633.4|396
1598349900000|2020-08-25 10:05:00|10635|10634.3|10635.5|10634.8|10636.2|10635.3|10634.2|10633.5|309
1598350200000|2020-08-25 10:10:00|10635.6|10634.9|10635|10634|10636.9|10636.2|10634.8|10633.9|403
1598350500000|2020-08-25 10:15:00|10635.1|10634.1|10635.1|10634.4|10636.4|10635.6|10634|10633.3|378
1598350800000|2020-08-25 10:20:00|10635|10634.3|10638.9|10637.9|10639|10638|10633|10632.1|424
1598351100000|2020-08-25 10:25:00|10639|10638|10642.1|10641.4|10642.6|10641.8|10638.8|10638|469
1598351400000|2020-08-25 10:30:00|10642|10641.1|10644.3|10643.3|10644.4|10643.7|10641.3|10640.4|501
1598351700000|2020-08-25 10:35:00|10644.2|10643.5|10646.9|10646.2|10648.1|10647.4|10644.2|10643.4|433
1598352000000|2020-08-25 10:40:00|10646.8|10646.1|10644.1|10643.1|10647|10646.3|10643.4|10642.7|492
1598352300000|2020-08-25 10:45:00|10644.2|10643.2|10648.1|10647.1|10648.3|10647.6|10643.7|10643|438
1598352600000|2020-08-25 10:50:00|10648.2|10647.2|10648.7|10647.7|10650.3|10649.4|10646.5|10645.8|439
1598352900000|2020-08-25 10:55:00|10648.9|10647.9|10647.3|10646.3|10649.8|10649|10646.8|10646|487
1598353200000|2020-08-25 11:00:00|10647.2|10646.5|10646.8|10645.8|10650.1|10649.2|10645.6|10644.8|510
1598353500000|2020-08-25 11:05:00|10646.7|10645.7|10646.3|10645.3|10647.6|10646.9|10645.4|10644.7|368
1598353800000|2020-08-25 11:10:00|10646.2|10645.2|10644.3|10643.6|10649.2|10648.5|10644.2|10643.5|431
1598354100000|2020-08-25 11:15:00|10644.2|10643.5|10644.7|10644|10647|10646.1|10643.7|10643|402
1598354400000|2020-08-25 11:20:00|10644.8|10644.1|10645.6|10644.9|10647.7|10646.9|10643.9|10643.2|361
1598354700000|2020-08-25 11:25:00|10645.7|10645|10646.3|10645.3|10646.3|10645.4|10643.5|10642.8|306
1598355000000|2020-08-25 11:30:00|10646.2|10645.2|10643.5|10642.8|10646.2|10645.2|10643.4|10642.6|374
1598355300000|2020-08-25 11:35:00|10643.4|10642.7|10640.5|10639.5|10643.4|10642.7|10639.2|10638.2|534
1598355600000|2020-08-25 11:40:00|10640.6|10639.6|10643.5|10642.5|10643.6|10642.6|10639.5|10638.6|300
1598355900000|2020-08-25 11:45:00|10643.4|10642.4|10645.2|10644.2|10645.4|10644.7|10643.1|10642.2|319
1598356200000|2020-08-25 11:50:00|10645.1|10644.1|10645.4|10644.7|10647.5|10646.6|10645|10644.1|335
1598356500000|2020-08-25 11:55:00|10645.3|10644.6|10642.5|10641.8|10646.2|10645.4|10639.5|10638.5|525
1598356800000|2020-08-25 12:00:00|10642.7|10642|10628.9|10628.2|10643|10642.2|10625.5|10624.6|818
1598357100000|2020-08-25 12:05:00|10629.4|10628.4|10632.2|10631.2|10634.3|10633.4|10629|10628|591
1598357400000|2020-08-25 12:10:00|10632.3|10631.3|10637.1|10636.1|10638.7|10637.9|10632|10631.1|598
1598357700000|2020-08-25 12:15:00|10637.2|10636.2|10643.2|10642.5|10643.3|10642.6|10636.4|10635.4|521
1598358000000|2020-08-25 12:20:00|10643.1|10642.4|10640.9|10640.2|10643.3|10642.4|10639.1|10638.2|497
1598358300000|2020-08-25 12:25:00|10640.8|10640.1|10644.9|10644.2|10646.1|10645.3|10640.7|10640|593
1598358600000|2020-08-25 12:30:00|10644.7|10644|10644|10643|10646|10645.3|10642.6|10641.6|502
1598358900000|2020-08-25 12:35:00|10643.9|10642.9|10644.1|10643.4|10647.3|10646.6|10643.1|10642.3|411
1598359200000|2020-08-25 12:40:00|10644.2|10643.5|10644.6|10643.6|10644.7|10643.8|10642.7|10641.8|449
1598359500000|2020-08-25 12:45:00|10644.5|10643.8|10643.5|10642.8|10646|10645.3|10641.4|10640.5|427
1598359800000|2020-08-25 12:50:00|10643.6|10642.9|10645.7|10644.7|10646.5|10645.6|10643.6|10642.7|394
1598360100000|2020-08-25 12:55:00|10645.6|10644.6|10642.7|10641.7|10646.2|10645.4|10641|10640|435
1598360400000|2020-08-25 13:00:00|10642.5|10641.5|10633.4|10632.7|10642.7|10641.7|10631.1|10630.2|829
1598360700000|2020-08-25 13:05:00|10633.5|10632.8|10635.5|10634.5|10635.9|10635|10632.2|10631.3|693
1598361000000|2020-08-25 13:10:00|10635.6|10634.6|10629.9|10628.9|10636.1|10635.3|10628.7|10627.8|510
1598361300000|2020-08-25 13:15:00|10629.8|10629.1|10632.3|10631.3|10634.6|10633.7|10629.8|10629|453
1598361600000|2020-08-25 13:20:00|10632.4|10631.4|10633.8|10633.1|10634.1|10633.2|10630.9|10630|461
1598361900000|2020-08-25 13:25:00|10633.9|10633.2|10635.6|10634.6|10636.2|10635.4|10633|10632.2|399
1598362200000|2020-08-25 13:30:00|10635.5|10634.8|10631.7|10630.7|10639|10638.1|10631.3|10630.5|736
1598362500000|2020-08-25 13:35:00|10631.5|10630.5|10635|10634|10635|10634.2|10629.9|10629|594
1598362800000|2020-08-25 13:40:00|10635.1|10634.1|10639.4|10638.4|10639.4|10638.5|10634.8|10634|534
1598363100000|2020-08-25 13:45:00|10639.3|10638.3|10644.1|10643.1|10644.6|10643.6|10639.3|10638.3|671
1598363400000|2020-08-25 13:50:00|10644.3|10643.3|10644.5|10643.5|10645.3|10644.3|10642.8|10642.1|496
1598363700000|2020-08-25 13:55:00|10644.4|10643.4|10649.5|10647.9|10650.2|10649.2|10643.4|10642.5|542
1598364000000|2020-08-25 14:00:00|10649.3|10647.6|10647|10646|10649.8|10648.8|10642.1|10641.2|836
1598364300000|2020-08-25 14:05:00|10646.9|10646.2|10647.6|10646.6|10648.6|10647.8|10644.5|10643.5|711
1598364600000|2020-08-25 14:10:00|10647.5|10646.5|10645.4|10644.4|10648.8|10647.9|10642.4|10641.7|681
1598364900000|2020-08-25 14:15:00|10645.3|10644.3|10648.7|10647.7|10649.7|10648.7|10644.7|10643.8|601
1598365200000|2020-08-25 14:20:00|10648.6|10647.6|10646.8|10645.8|10648.8|10648.1|10645.7|10644.8|505
1598365500000|2020-08-25 14:25:00|10646.9|10645.9|10646.8|10645.8|10649.6|10648.7|10645.6|10644.6|540
1598365800000|2020-08-25 14:30:00|10646.9|10645.9|10645|10644|10648.7|10648|10643.2|10642.2|622
1598366100000|2020-08-25 14:35:00|10645.1|10644.1|10647.6|10646.6|10647.6|10646.8|10644.3|10643.5|507
1598366400000|2020-08-25 14:40:00|10647.5|10646.5|10647.1|10646.4|10648.3|10647.6|10645.1|10644.2|585
1598366700000|2020-08-25 14:45:00|10647.2|10646.5|10646.6|10645.6|10655.4|10654.4|10645.9|10645.1|778
1598367000000|2020-08-25 14:50:00|10646.7|10645.7|10649.8|10648.8|10651.4|10650.4|10646.1|10645.3|745
1598367300000|2020-08-25 14:55:00|10649.7|10648.7|10653.8|10652.8|10655.9|10655.1|10649.7|10648.7|719
1598367600000|2020-08-25 15:00:00|10653.6|10652.6|10655.2|10654.5|10658.2|10657.5|10652.7|10651.8|711
1598367900000|2020-08-25 15:05:00|10655.3|10654.3|10654.3|10653.3|10656.5|10655.7|10652.7|10651.9|416
1598368200000|2020-08-25 15:10:00|10654.2|10653.2|10653.1|10652.1|10656.8|10655.8|10652.4|10651.4|479
1598368500000|2020-08-25 15:15:00|10653|10652.3|10650.1|10649.1|10653.9|10652.9|10649.8|10648.8|515
1598368800000|2020-08-25 15:20:00|10650.2|10649.2|10650.7|10649.7|10652.2|10651.3|10649.3|10648.5|501
1598369100000|2020-08-25 15:25:00|10650.8|10649.8|10651.8|10651.1|10653.6|10652.6|10649|10648|669
1598369400000|2020-08-25 15:30:00|10651.7|10651|10650.2|10649.2|10652.7|10651.8|10649.4|10648.6|553
1598369700000|2020-08-25 15:35:00|10650.3|10649.3|10653.2|10652.2|10653.2|10652.4|10648.9|10648|417
1598370000000|2020-08-25 15:40:00|10653.1|10652.4|10648.1|10647.4|10653.2|10652.4|10647.8|10646.9|445
1598370300000|2020-08-25 15:45:00|10648.3|10647.3|10645|10644|10648.5|10647.7|10643.9|10642.9|419
1598370600000|2020-08-25 15:50:00|10644.9|10643.9|10640.3|10639.3|10646.4|10645.5|10639.8|10639.1|398
1598370900000|2020-08-25 15:55:00|10640.1|10639.1|10641.4|10640.4|10642.1|10641.2|10638.2|10637.5|444
1598371200000|2020-08-25 16:00:00|10641.3|10640.3|10640|10639.3|10642|10641.3|10639.5|10638.5|418
1598371500000|2020-08-25 16:05:00|10640.1|10639.4|10641.7|10641|10641.8|10641|10639.5|10638.7|311
1598371800000|2020-08-25 16:10:00|10641.8|10640.8|10641.4|10640.4|10641.9|10641.1|10639.8|10639|364
1598372100000|2020-08-25 16:15:00|10641.5|10640.5|10639.7|10639|10641.9|10641.1|10638.5|10637.6|314
1598372400000|2020-08-25 16:20:00|10639.8|10639.1|10641.4|10640.7|10641.6|10640.7|10639.6|10638.9|288
1598372700000|2020-08-25 16:25:00|10641.6|10640.6|10642.7|10642|10643.8|10643|10641.2|10640.3|346
1598373000000|2020-08-25 16:30:00|10642.6|10641.9|10643.8|10642.8|10644.3|10643.3|10641.3|10640.4|298
1598373300000|2020-08-25 16:35:00|10643.7|10642.7|10644.6|10643.6|10644.6|10643.6|10642.1|10641.3|364
1598373600000|2020-08-25 16:40:00|10644.5|10643.5|10643.4|10642.7|10644.6|10643.6|10642|10641.3|298
1598373900000|2020-08-25 16:45:00|10643.5|10642.8|10643.8|10642.8|10644.4|10643.7|10643.4|10642.5|270
1598374200000|2020-08-25 16:50:00|10643.5|10642.7|10643|10642|10644.1|10643.1|10642.8|10642|246
1598374500000|2020-08-25 16:55:00|10642.9|10641.9|10644.8|10643.8|10646.1|10645.1|10642.3|10641.3|372
1598374800000|2020-08-25 17:00:00|10644.7|10643.7|10644.1|10643.4|10646.1|10645.2|10644|10643.2|329
1598375100000|2020-08-25 17:05:00|10644|10643.3|10642.6|10641.6|10644.1|10643.3|10641.9|10640.9|248
1598375400000|2020-08-25 17:10:00|10642.4|10641.7|10643.1|10642.1|10644.1|10643.3|10641.3|10640.5|294
1598375700000|2020-08-25 17:15:00|10643|10642|10641.4|10640.7|10643.1|10642.1|10641.3|10640.6|176
1598376000000|2020-08-25 17:20:00|10641.3|10640.6|10641.6|10640.9|10642|10641.2|10640.4|10639.6|217
1598376300000|2020-08-25 17:25:00|10641.7|10641|10640.7|10639.7|10642.8|10641.9|10640.6|10639.7|247
1598376600000|2020-08-25 17:30:00|10640.8|10639.8|10641.4|10640.4|10641.9|10640.9|10640.6|10639.6|214
1598376900000|2020-08-25 17:35:00|10641.3|10640.3|10642.7|10641.7|10643.7|10642.8|10641.3|10640.3|226
1598377200000|2020-08-25 17:40:00|10642.6|10641.6|10643.4|10642.4|10643.9|10642.9|10641.7|10640.9|175
1598377500000|2020-08-25 17:45:00|10643.3|10642.3|10645.6|10644.9|10646.1|10645.2|10643.1|10642.2|287
1598377800000|2020-08-25 17:50:00|10645.7|10645|10646.2|10645.2|10647.2|10646.3|10645|10644.3|174
1598378100000|2020-08-25 17:55:00|10646.3|10645.3|10643.7|10643|10646.9|10646|10643.1|10642.3|296
1598378400000|2020-08-25 18:00:00|10643.6|10642.9|10642.6|10641.6|10644.6|10643.9|10641.9|10641.2|317
1598378700000|2020-08-25 18:05:00|10642.4|10641.7|10644.2|10643.5|10644.5|10643.6|10642.3|10641.6|234
1598379000000|2020-08-25 18:10:00|10644.1|10643.4|10641.4|10640.7|10644.2|10643.5|10640.7|10639.9|225
1598379300000|2020-08-25 18:15:00|10641.3|10640.6|10642.3|10641.6|10642.8|10642.1|10641.3|10640.6|176
1598379600000|2020-08-25 18:20:00|10642.4|10641.7|10639|10638.3|10642.6|10641.8|10639|10638.2|223
1598379900000|2020-08-25 18:25:00|10638.9|10638.2|10637.1|10636.1|10639.7|10638.8|10636.9|10636|244
1598380200000|2020-08-25 18:30:00|10637.2|10636.5|10635.6|10634.6|10637.9|10636.9|10635|10634.1|296
1598380500000|2020-08-25 18:35:00|10635.7|10634.7|10635.3|10634.3|10636.2|10635.4|10634.6|10633.8|363
1598380800000|2020-08-25 18:40:00|10635.4|10634.4|10632.7|10632|10636.1|10635.3|10632|10631.3|260
1598381100000|2020-08-25 18:45:00|10632.6|10631.9|10630.6|10629.9|10634.2|10633.2|10630.4|10629.6|357
1598381400000|2020-08-25 18:50:00|10630.5|10629.8|10632.4|10631.4|10633|10632.2|10630.4|10629.6|256
1598381700000|2020-08-25 18:55:00|10632.5|10631.5|10634.5|10633.8|10635.3|10634.4|10632.1|10631.3|247
1598382000000|2020-08-25 19:00:00|10634.2|10633.5|10635.1|10634.1|10636.4|10635.6|10634.2|10633.5|331
1598382300000|2020-08-25 19:05:00|10635|10634|10636.2|10635.2|10636.3|10635.4|10634.9|10633.9|283
1598382600000|2020-08-25 19:10:00|10635.6|10634.9|10636.2|10635.2|10636.3|10635.4|10635.4|10634.5|245
1598382900000|2020-08-25 19:15:00|10636.1|10635.1|10635.1|10634.1|10636.3|10635.5|10634.4|10633.7|176
1598383200000|2020-08-25 19:20:00|10635|10634|10634.7|10634|10635.4|10634.4|10634.4|10633.6|232
1598383500000|2020-08-25 19:25:00|10634.8|10634.1|10636.1|10635.1|10636.2|10635.4|10634.5|10633.7|219
1598383800000|2020-08-25 19:30:00|10635.9|10635.2|10636.8|10635.8|10636.8|10635.9|10635.6|10634.6|181
1598384100000|2020-08-25 19:35:00|10636.7|10635.7|10637.8|10636.8|10638.2|10637.2|10636.2|10635.5|247
1598384400000|2020-08-25 19:40:00|10637.9|10636.9|10638.9|10637.9|10639.1|10638.1|10637.1|10636.3|198
1598384700000|2020-08-25 19:45:00|10638.6|10637.7|10638.5|10637.8|10639|10638|10638|10637.1|158
1598385000000|2020-08-25 19:50:00|10638.4|10637.7|10639.4|10638.4|10639.9|10639|10638.4|10637.7|185
1598385300000|2020-08-25 19:55:00|10639.5|10638.5|10640.8|10640.1|10641|10640.2|10639.1|10638.3|241
1598385600000|2020-08-25 20:00:00|10640.9|10639.9|10641.8|10640.8|10642|10641.1|10640.3|10639.3|180
1598385900000|2020-08-25 20:05:00|10641.7|10640.7|10635.3|10634.3|10642|10641|10635.2|10634.2|341
1598386200000|2020-08-25 20:10:00|10635.4|10634.4|10637.4|10636.4|10637.6|10636.8|10635.3|10634.3|194
1598386500000|2020-08-25 20:15:00|10637.6|10636.6|10637|10636.3|10638.2|10637.3|10637|10636.3|110
1598386800000|2020-08-25 20:20:00|10637.1|10636.1|10638.1|10637.1|10638.2|10637.2|10636.7|10635.7|113
1598387100000|2020-08-25 20:25:00|10638|10637|10637.5|10636.5|10638.2|10637.3|10636.8|10636.1|117
1598387400000|2020-08-25 20:30:00|10637.4|10636.4|10637.5|10636.5|10638|10637|10637.1|10636.1|118
1598387700000|2020-08-25 20:35:00|10637.3|10636.6|10637.4|10636.4|10637.7|10636.7|10636.9|10635.9|101
1598388000000|2020-08-25 20:40:00|10637.5|10636.5|10638|10637.3|10638.3|10637.4|10637.4|10636.4|84
1598388300000|2020-08-25 20:45:00|10638.1|10637.4|10639.7|10638.7|10640.3|10639.3|10638.1|10637.1|145
1598388600000|2020-08-25 20:50:00|10639.6|10638.6|10640.1|10639.1|10640.3|10639.3|10639.6|10638.6|287
1598388900000|2020-08-25 20:55:00|10640.2|10639.2|10639.8|10638.2|10641.4|10640.4|10639.1|10637.3|374
1598389200000|2020-08-25 21:00:00|10639.7|10638.1|10639.3|10634.4|10642|10638.1|10637.8|10631.8|56
1598389500000|2020-08-25 21:05:00|10637.8|10635|10638.2|10635.4|10641.5|10635.7|10637.8|10632.6|141
1598389800000|2020-08-25 21:10:00|10640.2|10634.2|10640|10635.2|10641.8|10636.3|10638.8|10633.9|140
1598390100000|2020-08-25 21:15:00|10640.6|10634.9|10639.8|10635.6|10641.7|10635.7|10637.4|10633|203
1598390400000|2020-08-25 21:20:00|10639.7|10635.4|10640.3|10634.9|10641.4|10635.9|10638.7|10634.2|123
1598390700000|2020-08-25 21:25:00|10640.1|10635.1|10640.2|10634.9|10641.1|10635.6|10639.2|10634.4|240
1598391000000|2020-08-25 21:30:00|10640.5|10634.5|10640.5|10634.8|10641.4|10635.6|10640|10634.3|202
1598391300000|2020-08-25 21:35:00|10640.4|10635|10640|10635.1|10641.3|10635.7|10640|10634.3|207
1598391600000|2020-08-25 21:40:00|10640.9|10635|10640.6|10634.7|10641|10635.8|10639.7|10634.5|344
1598391900000|2020-08-25 21:45:00|10640.9|10634.9|10640.9|10635.3|10641.3|10636.3|10639.3|10634.1|491
1598392200000|2020-08-25 21:50:00|10641|10635.2|10640.8|10635.7|10641.4|10636.4|10639.8|10634.5|756
1598392500000|2020-08-25 21:55:00|10640.9|10635.6|10643.5|10637.5|10644.2|10638.2|10640.4|10635.1|515
1598392800000|2020-08-25 22:00:00|10643.4|10637.4|10639.6|10636.8|10643.8|10638.9|10638.8|10635.8|745
1598393100000|2020-08-25 22:05:00|10639.3|10636.9|10639.2|10636.9|10640.1|10638|10637.3|10634.7|599
1598393400000|2020-08-25 22:10:00|10639.1|10636.6|10639.3|10637.1|10639.7|10637.5|10637.6|10635.7|482
1598393700000|2020-08-25 22:15:00|10639.2|10636.9|10637.9|10636.9|10639.2|10637.7|10637.7|10636.4|139
1598394000000|2020-08-25 22:20:00|10638|10637|10637|10636|10638.2|10637.1|10636.8|10635.8|141
1598394300000|2020-08-25 22:25:00|10637.1|10636.1|10636.4|10635.4|10637.4|10636.2|10636.3|10635.4|134
1598394600000|2020-08-25 22:30:00|10636.3|10635.3|10638.2|10637.2|10638.2|10637.2|10635.1|10634.1|212
1598394900000|2020-08-25 22:35:00|10638.1|10637.1|10636.7|10635.7|10639.9|10638.9|10636.1|10634.7|234
1598395200000|2020-08-25 22:40:00|10636.6|10635.6|10637.4|10636.4|10638|10637|10636.5|10635.5|131
1598395500000|2020-08-25 22:45:00|10637.5|10636.5|10637.1|10636.1|10637.7|10636.7|10636.6|10635.5|104
1598395800000|2020-08-25 22:50:00|10637|10636|10637|10636|10638.2|10637.2|10637|10636|183
1598396100000|2020-08-25 22:55:00|10637.1|10636.1|10636.7|10635.7|10637.5|10636.5|10636.3|10635.3|128
1598396400000|2020-08-25 23:00:00|10636.9|10635.9|10637.8|10636.8|10638.7|10637.7|10636.7|10635.7|207
1598396700000|2020-08-25 23:05:00|10637.9|10636.9|10637.7|10636.7|10638.3|10637.3|10637.4|10636.4|114
1598397000000|2020-08-25 23:10:00|10637.8|10636.8|10637.7|10636.7|10638.2|10637.2|10637.2|10636.4|141
1598397300000|2020-08-25 23:15:00|10637.8|10636.8|10637.6|10636.6|10638.2|10637.2|10636.8|10636.1|151
1598397600000|2020-08-25 23:20:00|10637.5|10636.5|10637.3|10636.3|10637.8|10636.9|10636.9|10636|175
1598397900000|2020-08-25 23:25:00|10637.4|10636.4|10637|10636|10637.4|10636.4|10636.9|10635.9|125
1598398200000|2020-08-25 23:30:00|10637.1|10636.1|10635.8|10634.8|10637.6|10636.6|10635.7|10634.7|212
1598398500000|2020-08-25 23:35:00|10635.5|10634.9|10635.4|10634.4|10635.8|10634.9|10634.6|10633.7|202
1598398800000|2020-08-25 23:40:00|10635.3|10634.3|10636.8|10636.1|10637.1|10636.4|10634.3|10633.4|257
1598399100000|2020-08-25 23:45:00|10636.9|10636.2|10635.8|10635.1|10637|10636.2|10635|10634.1|385
1598399400000|2020-08-25 23:50:00|10636|10635|10637.1|10636.1|10637.3|10636.4|10635.5|10634.8|233
1598399700000|2020-08-25 23:55:00|10637|10636.4|10640|10639.3|10641.5|10640.5|10637|10636.1|446
1598400000000|2020-08-26 00:00:00|10640.1|10639.4|10648.5|10647.5|10651|10650.1|10639.4|10638.7|785
1598400300000|2020-08-26 00:05:00|10648.6|10647.6|10655.1|10654.1|10656.1|10655.1|10646.8|10645.9|582
1598400600000|2020-08-26 00:10:00|10655|10654.3|10653.8|10652.8|10655|10654.3|10651.3|10650.4|576
1598400900000|2020-08-26 00:15:00|10653.7|10652.7|10652.7|10651.7|10656|10655|10652|10651|529
1598401200000|2020-08-26 00:20:00|10652.8|10651.8|10653.1|10652.4|10654.4|10653.7|10650.9|10650|453
1598401500000|2020-08-26 00:25:00|10653.2|10652.5|10652.8|10651.8|10653.8|10653|10651.6|10650.7|452
1598401800000|2020-08-26 00:30:00|10652.7|10651.7|10651.8|10650.8|10656.2|10655.2|10651.3|10650.5|421
1598402100000|2020-08-26 00:35:00|10651.9|10651.1|10650|10649|10652.3|10651.3|10649.1|10648.3|589
1598402400000|2020-08-26 00:40:00|10650.1|10649.1|10650.6|10649.9|10650.9|10650.1|10648.8|10647.8|437
1598402700000|2020-08-26 00:45:00|10650.5|10649.8|10650.8|10650.1|10653.2|10652.3|10649.7|10648.8|436
1598403000000|2020-08-26 00:50:00|10650.9|10650.2|10645.6|10644.6|10655.1|10654.2|10645.1|10644.1|733
1598403300000|2020-08-26 00:55:00|10645.5|10644.5|10647.2|10646.5|10647.4|10646.6|10644|10643|501
1598403600000|2020-08-26 01:00:00|10647.1|10646.4|10647.5|10646.5|10648|10647|10645.3|10644.4|446
1598403900000|2020-08-26 01:05:00|10647.4|10646.4|10648.2|10647.2|10649.9|10649.1|10647.4|10646.4|327
1598404200000|2020-08-26 01:10:00|10648.1|10647.4|10645.5|10644.8|10648.4|10647.7|10644.7|10644|401
1598404500000|2020-08-26 01:15:00|10645.2|10644.5|10647.9|10646.9|10648.1|10647.1|10644.3|10643.5|342
1598404800000|2020-08-26 01:20:00|10647.8|10646.8|10645.3|10644.3|10648|10647.1|10643.9|10643|407
1598405100000|2020-08-26 01:25:00|10645.2|10644.5|10646.8|10645.8|10646.8|10646|10643.8|10643.1|338
1598405400000|2020-08-26 01:30:00|10646.7|10645.7|10647.7|10646.7|10648.3|10647.4|10646.2|10645.4|353
1598405700000|2020-08-26 01:35:00|10647.5|10646.8|10648.7|10647.7|10649.9|10649.1|10647.4|10646.6|350
1598406000000|2020-08-26 01:40:00|10648.6|10647.6|10649.5|10648.8|10650.2|10649.5|10648|10647.2|326
1598406300000|2020-08-26 01:45:00|10649.4|10648.7|10649.8|10649.1|10651.5|10650.8|10648.5|10647.7|408
1598406600000|2020-08-26 01:50:00|10649.7|10649|10648.7|10647.7|10651.1|10650.2|10647.8|10646.9|425
1598406900000|2020-08-26 01:55:00|10648.8|10647.8|10651.9|10650.9|10652.8|10652|10648.1|10647.3|404
1598407200000|2020-08-26 02:00:00|10652|10651|10651|10650|10652.8|10652.1|10650.5|10649.5|372
1598407500000|2020-08-26 02:05:00|10650.9|10649.9|10646.3|10645.3|10651.2|10650.3|10643.8|10642.8|413
1598407800000|2020-08-26 02:10:00|10646.2|10645.2|10644|10643.3|10646.4|10645.4|10641.3|10640.4|492
1598408100000|2020-08-26 02:15:00|10644.1|10643.4|10642.3|10641.6|10644.8|10643.9|10641.6|10640.8|350
1598408400000|2020-08-26 02:20:00|10642.4|10641.7|10644|10643.3|10644.5|10643.6|10641.6|10640.7|251
1598408700000|2020-08-26 02:25:00|10644.1|10643.4|10645.4|10644.7|10646.1|10645.3|10644.1|10643.2|275
1598409000000|2020-08-26 02:30:00|10645.3|10644.6|10646|10645|10646.1|10645.2|10644.3|10643.3|378
1598409300000|2020-08-26 02:35:00|10645.9|10645.3|10646.7|10645.7|10646.7|10645.8|10644.8|10643.9|265
1598409600000|2020-08-26 02:40:00|10646.6|10645.6|10645.9|10644.9|10647|10646.2|10645.1|10644.1|271
1598409900000|2020-08-26 02:45:00|10646|10645|10648.2|10647.5|10648.8|10648|10645.9|10644.9|556
1598410200000|2020-08-26 02:50:00|10648|10647.3|10648.5|10647.8|10648.7|10648|10647.1|10646.3|260
1598410500000|2020-08-26 02:55:00|10648.6|10647.9|10648.2|10647.5|10648.7|10647.9|10648.1|10647.2|168
1598410800000|2020-08-26 03:00:00|10648.4|10647.4|10648.8|10648.1|10649|10648.2|10648.1|10647.2|191
1598411100000|2020-08-26 03:05:00|10648.7|10648|10649.4|10648.4|10649.5|10648.6|10647.5|10646.8|194
1598411400000|2020-08-26 03:10:00|10649.3|10648.6|10649.5|10648.8|10650|10649.2|10649|10648.2|251
1598411700000|2020-08-26 03:15:00|10649.3|10648.6|10648.9|10648.2|10650.8|10650|10648.7|10647.8|219
1598412000000|2020-08-26 03:20:00|10649|10648|10645|10644.3|10649.3|10648.4|10643.9|10643|384
1598412300000|2020-08-26 03:25:00|10644.9|10644.2|10645.1|10644.4|10645.8|10645.1|10644.4|10643.7|249
1598412600000|2020-08-26 03:30:00|10645.2|10644.5|10645.5|10644.8|10646.1|10645.4|10644.8|10644.1|164
1598412900000|2020-08-26 03:35:00|10645.6|10644.9|10644.3|10643.6|10646.1|10645.2|10644.2|10643.5|187
1598413200000|2020-08-26 03:40:00|10644.4|10643.7|10642.7|10642|10644.6|10643.8|10641.1|10640.3|287
1598413500000|2020-08-26 03:45:00|10642.6|10641.9|10642.4|10641.7|10643.9|10643.2|10642.2|10641.5|205
1598413800000|2020-08-26 03:50:00|10642.6|10641.6|10642.8|10642.1|10643.1|10642.4|10642.2|10641.3|169
1598414100000|2020-08-26 03:55:00|10642.9|10642.2|10644.8|10644.1|10645|10644.3|10642.2|10641.4|214
1598414400000|2020-08-26 04:00:00|10644.9|10644.2|10644.2|10643.5|10645|10644.3|10643.5|10642.8|157
1598414700000|2020-08-26 04:05:00|10644.5|10643.8|10644.8|10644.1|10645.3|10644.4|10642.7|10641.9|191
1598415000000|2020-08-26 04:10:00|10645|10644.3|10645|10644.3|10646|10645.3|10644.6|10643.8|172
1598415300000|2020-08-26 04:15:00|10644.9|10644.2|10644.8|10643.8|10645.8|10645.1|10644.1|10643.4|170
1598415600000|2020-08-26 04:20:00|10644.9|10643.9|10645.4|10644.7|10645.7|10645|10643.9|10643.2|178
1598415900000|2020-08-26 04:25:00|10645.6|10644.6|10645.5|10644.8|10646|10645.2|10645.2|10644.3|125
1598416200000|2020-08-26 04:30:00|10645.4|10644.7|10640|10639|10647.1|10646.4|10639.1|10638.1|385
1598416500000|2020-08-26 04:35:00|10639.9|10639.2|10643.1|10642.4|10643.4|10642.6|10639.9|10639|303
1598416800000|2020-08-26 04:40:00|10643|10642.3|10643.1|10642.4|10643.5|10642.8|10642.1|10641.4|186
1598417100000|2020-08-26 04:45:00|10643|10642.3|10640.4|10639.4|10643.7|10643|10638.7|10637.7|377
1598417400000|2020-08-26 04:50:00|10640.2|10639.5|10638.5|10637.5|10640.9|10640.1|10638.3|10637.4|313
1598417700000|2020-08-26 04:55:00|10638.4|10637.7|10639.7|10638.7|10640.8|10639.8|10638.3|10637.5|328
1598418000000|2020-08-26 05:00:00|10639.6|10638.9|10640.2|10639.5|10641.7|10640.9|10638.4|10637.5|372
1598418300000|2020-08-26 05:05:00|10640.1|10639.4|10638.6|10637.9|10641|10640.3|10638.5|10637.8|215
1598418600000|2020-08-26 05:10:00|10638.5|10637.8|10637.9|10637.2|10639.7|10638.9|10637.8|10637|229
1598418900000|2020-08-26 05:15:00|10637.8|10637.1|10636.3|10635.3|10638.2|10637.4|10636|10635.2|358
1598419200000|2020-08-26 05:20:00|10636.4|10635.4|10636.2|10635.5|10637.5|10636.5|10634.8|10634.1|249
1598419500000|2020-08-26 05:25:00|10636.4|10635.7|10638.6|10637.6|10638.7|10637.9|10636.3|10635.6|248
1598419800000|2020-08-26 05:30:00|10638.5|10637.8|10639.2|10638.5|10639.6|10638.9|10637.6|10636.7|309
1598420100000|2020-08-26 05:35:00|10639.1|10638.4|10638.8|10638.1|10639.6|10638.9|10637.8|10637.1|251
1598420400000|2020-08-26 05:40:00|10638.7|10638|10640|10639.3|10641.1|10640.2|10638.2|10637.5|250
1598420700000|2020-08-26 05:45:00|10639.9|10639.2|10642.6|10641.6|10642.8|10641.9|10639.7|10638.8|272
1598421000000|2020-08-26 05:50:00|10642.7|10641.7|10641.3|10640.6|10643.1|10642.4|10641.3|10640.5|218
1598421300000|2020-08-26 05:55:00|10641.4|10640.7|10640.3|10639.3|10641.8|10641|10639.7|10638.8|185
1598421600000|2020-08-26 06:00:00|10640.2|10639.2|10639.3|10638.6|10642|10641.3|10638.6|10637.6|391
1598421900000|2020-08-26 06:05:00|10639.2|10638.5|10642.6|10641.9|10642.9|10642.2|10638.9|10638.1|475
1598422200000|2020-08-26 06:10:00|10642.7|10642|10642.1|10641.1|10642.7|10642|10640.2|10639.4|269
1598422500000|2020-08-26 06:15:00|10642.2|10641.2|10642.9|10642.2|10643.4|10642.6|10641.6|10640.9|262
1598422800000|2020-08-26 06:20:00|10643|10642.3|10638.4|10637.7|10643|10642.3|10637.7|10636.9|337
1598423100000|2020-08-26 06:25:00|10638.6|10637.6|10639.8|10639.1|10640|10639.3|10638.3|10637.5|306
1598423400000|2020-08-26 06:30:00|10639.9|10639.2|10639.8|10639.1|10640.4|10639.7|10637.9|10637.2|285
1598423700000|2020-08-26 06:35:00|10639.7|10639|10637.8|10637.1|10640|10639.3|10637.2|10636.5|278
1598424000000|2020-08-26 06:40:00|10638|10637.3|10637.4|10636.4|10638.1|10637.4|10636.7|10636|306
1598424300000|2020-08-26 06:45:00|10637.3|10636.3|10634|10633.3|10637.4|10636.4|10632.2|10631.5|405
1598424600000|2020-08-26 06:50:00|10633.9|10633.2|10633.4|10632.7|10634.4|10633.7|10632.3|10631.5|367
1598424900000|2020-08-26 06:55:00|10633.5|10632.8|10633.9|10632.9|10635|10634.2|10632.5|10631.7|435
1598425200000|2020-08-26 07:00:00|10633.8|10632.8|10633.9|10633.2|10634.9|10634.1|10631|10630.3|570
1598425500000|2020-08-26 07:05:00|10634|10633.3|10636.3|10635.6|10637.9|10637.2|10633.6|10632.9|521
1598425800000|2020-08-26 07:10:00|10636.7|10636|10634|10633|10639.2|10638.5|10632.8|10632.1|497
1598426100000|2020-08-26 07:15:00|10633.9|10632.9|10631.9|10631.2|10633.9|10633.2|10631.7|10631|363
1598426400000|2020-08-26 07:20:00|10632|10631.3|10632.6|10631.9|10633.5|10632.7|10631.8|10631.1|344
1598426700000|2020-08-26 07:25:00|10632.5|10631.8|10627.8|10627.1|10633.4|10632.4|10626|10625.2|492
1598427000000|2020-08-26 07:30:00|10627.9|10627.2|10627.9|10627.2|10628.1|10627.3|10625.4|10624.7|495
1598427300000|2020-08-26 07:35:00|10628|10627.3|10627.8|10627.1|10629.9|10629.2|10626.4|10625.6|466
1598427600000|2020-08-26 07:40:00|10627.9|10627.2|10626.4|10625.7|10628.4|10627.7|10625.6|10624.9|425
1598427900000|2020-08-26 07:45:00|10626.3|10625.6|10626.1|10625.4|10628|10627.3|10626|10625.3|399
1598428200000|2020-08-26 07:50:00|10626|10625.3|10629.9|10629.2|10630.8|10630.1|10626|10625.3|474
1598428500000|2020-08-26 07:55:00|10630|10629|10631|10630.3|10631.1|10630.3|10628.9|10628.1|448
1598428800000|2020-08-26 08:00:00|10630.9|10630.2|10629.5|10628.8|10632.1|10631.4|10627.8|10627.1|462
1598429100000|2020-08-26 08:05:00|10629.6|10628.9|10627|10626|10629.9|10629.2|10625.2|10624.5|534
1598429400000|2020-08-26 08:10:00|10627.2|10626.5|10626.7|10626|10629.3|10628.4|10624.4|10623.6|463
1598429700000|2020-08-26 08:15:00|10626.6|10625.9|10623.6|10622.9|10626.7|10626|10622.5|10621.8|441
1598430000000|2020-08-26 08:20:00|10623.5|10622.8|10623.3|10622.6|10624.6|10623.9|10622.7|10621.9|451
1598430300000|2020-08-26 08:25:00|10623|10622.3|10623.5|10622.5|10624.5|10623.5|10621.7|10620.8|449
1598430600000|2020-08-26 08:30:00|10623.6|10622.9|10623.4|10622.4|10625.1|10624.4|10621.4|10620.5|349
1598430900000|2020-08-26 08:35:00|10623.5|10622.5|10619.5|10618.5|10623.5|10622.5|10616.4|10615.5|692
1598431200000|2020-08-26 08:40:00|10619.7|10618.8|10620.1|10619.1|10620.5|10619.6|10617.6|10616.8|576
1598431500000|2020-08-26 08:45:00|10620.2|10619.2|10621.8|10621.1|10622|10621.2|10619.9|10619|420
1598431800000|2020-08-26 08:50:00|10621.7|10621|10622.3|10621.6|10623.6|10622.9|10621.3|10620.4|410
1598432100000|2020-08-26 08:55:00|10622.2|10621.5|10622.8|10621.8|10623.6|10622.8|10621|10620.3|433
1598432400000|2020-08-26 09:00:00|10622.9|10622.2|10624.4|10623.7|10625|10624.2|10622.6|10621.8|362
1598432700000|2020-08-26 09:05:00|10624.5|10623.8|10625.5|10624.8|10627.5|10626.8|10624.5|10623.7|447
1598433000000|2020-08-26 09:10:00|10625.4|10624.7|10628|10627.3|10629.1|10628.2|10624.9|10624.2|382
1598433300000|2020-08-26 09:15:00|10627.8|10627.1|10630|10629.3|10630.1|10629.4|10627.7|10626.9|321
1598433600000|2020-08-26 09:20:00|10630.1|10629.4|10631.9|10631.2|10632.1|10631.3|10629.3|10628.5|335
1598433900000|2020-08-26 09:25:00|10632.1|10631.4|10630.9|10630.2|10632.2|10631.5|10630.7|10629.9|232
1598434200000|2020-08-26 09:30:00|10631|10630|10630.5|10629.5|10631|10630.1|10628.2|10627.4|504
1598434500000|2020-08-26 09:35:00|10630.6|10629.9|10628.6|10627.6|10632.7|10632|10627.7|10626.9|417
1598434800000|2020-08-26 09:40:00|10628.5|10627.5|10627.9|10627.2|10629.4|10628.5|10626.7|10625.8|359
1598435100000|2020-08-26 09:45:00|10628|10627.3|10625.6|10624.6|10628.6|10627.7|10624.8|10624.1|360
1598435400000|2020-08-26 09:50:00|10625.5|10624.5|10625.9|10624.9|10626.1|10625.2|10624.5|10623.8|302
1598435700000|2020-08-26 09:55:00|10626|10625|10627.7|10626.7|10627.9|10627|10624.9|10624.1|337
1598436000000|2020-08-26 10:00:00|10627.3|10626.6|10626|10625|10628.2|10627.2|10625.3|10624.5|400
1598436300000|2020-08-26 10:05:00|10625.9|10625.2|10625.2|10624.5|10626.6|10625.8|10624.8|10624.1|222
1598436600000|2020-08-26 10:10:00|10625.3|10624.6|10624.5|10623.8|10625.9|10625.1|10624.4|10623.5|231
1598436900000|2020-08-26 10:15:00|10624.1|10623.4|10621.6|10620.9|10624.1|10623.4|10619.5|10618.7|505
1598437200000|2020-08-26 10:20:00|10621.5|10620.8|10620|10619|10621.6|10620.9|10619.3|10618.5|321
1598437500000|2020-08-26 10:25:00|10620.1|10619.1|10622.2|10621.2|10623.2|10622.5|10619.6|10618.7|392
1598437800000|2020-08-26 10:30:00|10622.3|10621.3|10624.6|10623.6|10625.8|10625|10622.2|10621.3|447
1598438100000|2020-08-26 10:35:00|10624.5|10623.5|10625.5|10624.5|10626.8|10626.1|10624.1|10623.1|323
1598438400000|2020-08-26 10:40:00|10625.3|10624.6|10626.1|10625.4|10626.4|10625.7|10623.8|10623|339
1598438700000|2020-08-26 10:45:00|10626.2|10625.5|10629|10628.3|10629|10628.3|10624.8|10624|275
1598439000000|2020-08-26 10:50:00|10629.1|10628.4|10627.9|10627.2|10629.7|10629|10627.1|10626.2|376
1598439300000|2020-08-26 10:55:00|10628.1|10627.1|10626.7|10625.7|10628.6|10627.6|10625.1|10624.4|316
1598439600000|2020-08-26 11:00:00|10626.5|10625.8|10624.5|10623.5|10626.9|10626.1|10623.9|10623.2|342
1598439900000|2020-08-26 11:05:00|10624.6|10623.6|10623.9|10623.2|10624.6|10623.7|10622.5|10621.7|331
1598440200000|2020-08-26 11:10:00|10623.6|10622.9|10626.4|10625.4|10626.5|10625.7|10623.3|10622.6|266
1598440500000|2020-08-26 11:15:00|10626.5|10625.5|10626.8|10625.8|10627.6|10626.7|10626.1|10625.2|255
1598440800000|2020-08-26 11:20:00|10626.3|10625.6|10624.1|10623.1|10627.7|10626.8|10623.4|10622.6|284
1598441100000|2020-08-26 11:25:00|10624.2|10623.2|10624.5|10623.5|10624.6|10623.7|10622.7|10621.9|285
1598441400000|2020-08-26 11:30:00|10624.4|10623.7|10626.4|10625.7|10627.9|10627|10622.9|10622.2|343
1598441700000|2020-08-26 11:35:00|10626.5|10625.8|10624.4|10623.7|10626.8|10626|10624.3|10623.6|281
1598442000000|2020-08-26 11:40:00|10624.3|10623.6|10628.1|10627.4|10628.3|10627.4|10624.3|10623.6|287
1598442300000|2020-08-26 11:45:00|10628.2|10627.5|10630.4|10629.4|10631.6|10630.8|10628|10627.2|368
1598442600000|2020-08-26 11:50:00|10630.5|10629.5|10631.8|10631.1|10632.1|10631.3|10629.3|10628.4|310
1598442900000|2020-08-26 11:55:00|10631.6|10630.9|10632|10631|10632.7|10631.8|10630.4|10629.6|461
1598443200000|2020-08-26 12:00:00|10632.1|10631.1|10632.7|10631.7|10634.3|10633.5|10631.6|10630.9|376
1598443500000|2020-08-26 12:05:00|10632.6|10631.9|10629.1|10628.4|10633.8|10632.9|10628.9|10628.1|365
1598443800000|2020-08-26 12:10:00|10629|10628.3|10631.7|10631|10632.3|10631.6|10629|10628.1|361
1598444100000|2020-08-26 12:15:00|10631.8|10631.1|10632.4|10631.7|10633.9|10633.2|10631.3|10630.5|398
1598444400000|2020-08-26 12:20:00|10632.5|10631.8|10630.8|10630.1|10632.6|10631.9|10627.6|10626.9|326
1598444700000|2020-08-26 12:25:00|10630.7|10630|10633.1|10631.1|10633.1|10631.1|10630.1|10629.3|334
1598445000000|2020-08-26 12:30:00|10632.9|10631|10639.3|10638.6|10641.6|10640.7|10631.7|10630.5|807
1598445300000|2020-08-26 12:35:00|10639|10638.3|10644.4|10643.7|10645.1|10644.3|10636.6|10635.9|710
1598445600000|2020-08-26 12:40:00|10644.3|10643.6|10646.3|10645.3|10647|10646.1|10643.8|10643|525
1598445900000|2020-08-26 12:45:00|10646.1|10645.4|10643.8|10643.1|10646.6|10645.8|10643.6|10642.6|514
1598446200000|2020-08-26 12:50:00|10643.7|10643|10643.2|10642.5|10644.8|10644|10641.3|10640.4|443
1598446500000|2020-08-26 12:55:00|10643.3|10642.3|10640.4|10639.7|10643.3|10642.4|10638.6|10637.9|473
1598446800000|2020-08-26 13:00:00|10640.5|10639.8|10639.8|10639.1|10643.2|10642.3|10639.3|10638.4|524
1598447100000|2020-08-26 13:05:00|10640|10639|10637.8|10637.1|10642.6|10641.9|10636.1|10635.3|549
1598447400000|2020-08-26 13:10:00|10637.7|10637|10636.1|10635.4|10638.6|10637.9|10635.5|10634.7|558
1598447700000|2020-08-26 13:15:00|10636|10635.3|10635.5|10634.8|10637.3|10636.5|10635.2|10634.5|408
1598448000000|2020-08-26 13:20:00|10635.7|10634.7|10634.3|10633.3|10637.2|10636.3|10633.3|10632.3|430
1598448300000|2020-08-26 13:25:00|10634|10633.4|10634.1|10633.4|10635.2|10634.5|10633.4|10632.6|410
1598448600000|2020-08-26 13:30:00|10634.2|10633.2|10628.3|10627.3|10634.2|10633.5|10627.7|10626.8|527
1598448900000|2020-08-26 13:35:00|10628.4|10627.4|10625.4|10624.4|10629|10628.2|10624.4|10623.7|592
1598449200000|2020-08-26 13:40:00|10625.2|10624.5|10622.8|10622.1|10625.4|10624.7|10621.1|10620.4|464
1598449500000|2020-08-26 13:45:00|10622.5|10621.8|10625.7|10625|10626.2|10625.5|10622.2|10621.3|614
1598449800000|2020-08-26 13:50:00|10625.8|10625.1|10626.9|10626.2|10627.2|10626.5|10623.1|10622.4|357
1598450100000|2020-08-26 13:55:00|10626.6|10625.9|10627|10626.3|10628.1|10627.4|10625.3|10624.6|434
1598450400000|2020-08-26 14:00:00|10627.1|10626.4|10626.6|10625.9|10628.9|10628|10625|10624.3|526
1598450700000|2020-08-26 14:05:00|10626.7|10626|10628.5|10627.5|10628.9|10628.2|10623.1|10622.4|509
1598451000000|2020-08-26 14:10:00|10628.3|10627.6|10626.5|10625.8|10630.4|10629.6|10626.1|10625.3|476
1598451300000|2020-08-26 14:15:00|10626.4|10625.7|10625.1|10624.4|10626.7|10626|10623.2|10622.5|474
1598451600000|2020-08-26 14:20:00|10625|10624.3|10622.7|10622|10625|10624.3|10621.4|10620.7|523
1598451900000|2020-08-26 14:25:00|10622.6|10621.9|10617.9|10616.9|10622.7|10622|10615.8|10614.9|618
1598452200000|2020-08-26 14:30:00|10617.8|10617.1|10618.3|10617.6|10621.6|10620.7|10616.6|10615.9|602
1598452500000|2020-08-26 14:35:00|10618|10617.3|10619.1|10618.1|10619.5|10618.8|10616.7|10616|456
1598452800000|2020-08-26 14:40:00|10618.8|10618|10613.7|10613|10618.8|10618.1|10612.6|10611.9|592
1598453100000|2020-08-26 14:45:00|10613.8|10612.8|10615.2|10614.5|10617.1|10616.4|10611.1|10610.3|580
1598453400000|2020-08-26 14:50:00|10615.3|10614.6|10617.7|10616.7|10619.6|10618.8|10614.3|10613.5|640
1598453700000|2020-08-26 14:55:00|10617.5|10616.5|10614.6|10613.9|10619.4|10618.4|10612.8|10612.1|768
1598454000000|2020-08-26 15:00:00|10614.4|10613.7|10613.2|10612.5|10616.5|10615.7|10611.8|10611.1|539
1598454300000|2020-08-26 15:05:00|10613.3|10612.3|10611.3|10610.6|10613.3|10612.6|10610.7|10610|491
1598454600000|2020-08-26 15:10:00|10611.5|10610.5|10615|10614.3|10616|10615.3|10611.4|10610.5|374
1598454900000|2020-08-26 15:15:00|10615.5|10614.5|10617.5|10616.8|10618.6|10617.9|10614.2|10613.3|439
1598455200000|2020-08-26 15:20:00|10617.4|10616.7|10613.9|10613.2|10617.5|10616.8|10613.7|10612.9|434
1598455500000|2020-08-26 15:25:00|10614|10613|10612.4|10611.7|10614.6|10613.8|10611|10610.3|480
1598455800000|2020-08-26 15:30:00|10612.5|10611.5|10609.2|10608.2|10613.1|10612.4|10606.9|10606.1|479
1598456100000|2020-08-26 15:35:00|10609.1|10608.4|10607.9|10607.2|10609.1|10608.4|10606.4|10605.7|324
1598456400000|2020-08-26 15:40:00|10607.7|10607|10607.5|10606.8|10608.1|10607.3|10606.4|10605.7|323
1598456700000|2020-08-26 15:45:00|10607.4|10606.7|10610.1|10609.4|10611.4|10610.7|10607|10606.2|391
1598457000000|2020-08-26 15:50:00|10610.2|10609.5|10612.9|10612.2|10613.5|10612.8|10609.6|10608.9|303
1598457300000|2020-08-26 15:55:00|10613|10612.3|10613.2|10612.5|10614.4|10613.7|10611.6|10610.9|293
1598457600000|2020-08-26 16:00:00|10613.3|10612.6|10609.7|10609|10613.6|10612.9|10609.5|10608.7|352
1598457900000|2020-08-26 16:05:00|10609.8|10609.1|10608.4|10607.7|10612|10611|10608.3|10607.6|285
1598458200000|2020-08-26 16:10:00|10608.5|10607.8|10606.8|10605.8|10609.1|10608.3|10606.7|10605.8|263
1598458500000|2020-08-26 16:15:00|10606.6|10605.9|10605.5|10604.8|10606.8|10606|10605.3|10604.6|403
1598458800000|2020-08-26 16:20:00|10605.6|10604.9|10602.7|10602|10605.7|10604.9|10602.5|10601.8|382
1598459100000|2020-08-26 16:25:00|10602.8|10602.1|10604.9|10604.2|10605.2|10604.3|10602.4|10601.5|327
1598459400000|2020-08-26 16:30:00|10604.7|10604|10602.9|10602.2|10604.7|10604|10602.5|10601.8|291
1598459700000|2020-08-26 16:35:00|10603|10602.3|10600.7|10600|10603.4|10602.7|10600.4|10599.6|304
1598460000000|2020-08-26 16:40:00|10600.6|10599.9|10601.5|10600.8|10601.9|10601.2|10600.4|10599.7|210
1598460300000|2020-08-26 16:45:00|10601.6|10600.9|10603|10602.3|10604.2|10603.5|10601.3|10600.6|254
1598460600000|2020-08-26 16:50:00|10602.9|10602.2|10602.9|10602.2|10603.2|10602.5|10601.5|10600.8|237
1598460900000|2020-08-26 16:55:00|10603.1|10602.4|10601.1|10600.4|10603.2|10602.5|10600.4|10599.7|277
1598461200000|2020-08-26 17:00:00|10601|10600.3|10601.3|10600.6|10603.1|10602.2|10600|10599.1|304
1598461500000|2020-08-26 17:05:00|10601.4|10600.7|10601.1|10600.4|10601.6|10600.9|10600.3|10599.5|303
1598461800000|2020-08-26 17:10:00|10600.9|10600.2|10601.2|10600.5|10601.7|10601|10600.8|10600|272
1598462100000|2020-08-26 17:15:00|10601.1|10600.4|10600.6|10599.9|10601.4|10600.7|10599.2|10598.4|312
1598462400000|2020-08-26 17:20:00|10600.5|10599.8|10603.5|10602.5|10603.6|10602.8|10599.9|10599.2|270
1598462700000|2020-08-26 17:25:00|10603.4|10602.8|10604.7|10604|10604.8|10604.1|10602.3|10601.4|218
1598463000000|2020-08-26 17:30:00|10604.6|10603.9|10603.3|10602.6|10606.1|10605.4|10603.3|10602.6|234
1598463300000|2020-08-26 17:35:00|10603.2|10602.5|10599.3|10598.6|10603.3|10602.6|10599|10598.2|274
1598463600000|2020-08-26 17:40:00|10599.2|10598.5|10598.5|10597.8|10600|10599.2|10596.7|10596|349
1598463900000|2020-08-26 17:45:00|10598.6|10597.9|10600.1|10599.4|10600.5|10599.8|10597.4|10596.7|219
1598464200000|2020-08-26 17:50:00|10600.2|10599.5|10600.4|10599.7|10601.9|10600.9|10599.3|10598.6|278
1598464500000|2020-08-26 17:55:00|10600.5|10599.8|10600.5|10599.8|10600.7|10600|10598.5|10597.8|214
1598464800000|2020-08-26 18:00:00|10600.6|10599.9|10599.9|10599.2|10603.5|10602.8|10599.4|10598.6|426
1598465100000|2020-08-26 18:05:00|10600|10599.3|10598.4|10597.7|10600|10599.3|10597|10596.3|346
1598465400000|2020-08-26 18:10:00|10598.5|10597.8|10597.9|10597.2|10599.7|10598.8|10597.5|10596.8|268
1598465700000|2020-08-26 18:15:00|10597.8|10597.1|10600.1|10599.4|10600.1|10599.4|10596.7|10596|201
1598466000000|2020-08-26 18:20:00|10599.7|10599|10599.5|10598.8|10599.7|10599|10598.5|10597.8|164
1598466300000|2020-08-26 18:25:00|10599.6|10598.9|10600|10599.3|10600.9|10600|10598.9|10598.2|176
1598466600000|2020-08-26 18:30:00|10599.9|10599.2|10600.9|10599.9|10600.9|10600|10598.4|10597.7|222
1598466900000|2020-08-26 18:35:00|10600.8|10599.8|10598.7|10598|10600.8|10600|10598.5|10597.7|162
1598467200000|2020-08-26 18:40:00|10598.8|10598.1|10601.9|10600.9|10601.9|10601.1|10598.6|10597.9|183
1598467500000|2020-08-26 18:45:00|10602|10601|10602.5|10601.8|10603.8|10603|10601.2|10600.4|240
1598467800000|2020-08-26 18:50:00|10602.4|10601.7|10603.3|10602.3|10604.7|10604|10602.1|10601.4|189
1598468100000|2020-08-26 18:55:00|10603.2|10602.2|10602.3|10601.6|10603.5|10602.8|10601.7|10600.9|257
1598468400000|2020-08-26 19:00:00|10602.2|10601.5|10604.3|10603.6|10604.8|10604|10601.6|10600.9|403
1598468700000|2020-08-26 19:05:00|10604.4|10603.7|10603.8|10603.1|10605.1|10604.3|10603.6|10602.8|253
1598469000000|2020-08-26 19:10:00|10603.9|10603.2|10602.7|10602|10604.3|10603.6|10602.7|10601.9|235
1598469300000|2020-08-26 19:15:00|10602.9|10601.9|10602.5|10601.8|10603.5|10602.8|10602.3|10601.6|162
1598469600000|2020-08-26 19:20:00|10602.4|10601.7|10603.2|10602.2|10603.5|10602.7|10600.7|10599.8|290
1598469900000|2020-08-26 19:25:00|10602.8|10602.1|10600.5|10599.8|10603.6|10602.9|10599.8|10599|289
1598470200000|2020-08-26 19:30:00|10600.4|10599.7|10600.9|10599.9|10600.9|10600.2|10599.5|10598.8|179
1598470500000|2020-08-26 19:35:00|10600.7|10600|10600.5|10599.8|10601.8|10601|10600.4|10599.6|187
1598470800000|2020-08-26 19:40:00|10600.4|10599.7|10600.2|10599.5|10600.7|10599.8|10600|10599.3|127
1598471100000|2020-08-26 19:45:00|10600.4|10599.7|10599|10598.3|10600.4|10599.7|10598.1|10597.3|200
1598471400000|2020-08-26 19:50:00|10598.9|10598.2|10599.7|10598.7|10599.8|10599|10598|10597.2|173
1598471700000|2020-08-26 19:55:00|10599.6|10598.9|10598.7|10598|10601.3|10600.5|10598.6|10597.7|218
1598472000000|2020-08-26 20:00:00|10598.6|10597.9|10599.4|10598.4|10601.2|10600.3|10598.6|10597.9|229
1598472300000|2020-08-26 20:05:00|10599.2|10598.5|10599.4|10598.4|10599.9|10599.1|10598.1|10597.3|167
1598472600000|2020-08-26 20:10:00|10599.3|10598.3|10600.3|10599.6|10600.4|10599.6|10599.2|10598.3|164
1598472900000|2020-08-26 20:15:00|10600.2|10599.5|10599.2|10598.5|10600.3|10599.6|10599.2|10598.3|100
1598473200000|2020-08-26 20:20:00|10599|10598.3|10598.6|10597.6|10599.2|10598.4|10598.1|10597.1|139
1598473500000|2020-08-26 20:25:00|10598.4|10597.7|10597.8|10597.1|10598.8|10598|10597.4|10596.4|164
1598473800000|2020-08-26 20:30:00|10597.9|10597.2|10596.2|10595.5|10598.1|10597.2|10595.9|10595.2|187
1598474100000|2020-08-26 20:35:00|10596.4|10595.4|10597.5|10596.5|10597.7|10596.7|10596.1|10595.2|89
1598474400000|2020-08-26 20:40:00|10597.4|10596.4|10597.5|10596.5|10597.7|10596.9|10597.3|10596.3|72
1598474700000|2020-08-26 20:45:00|10597.4|10596.4|10597|10596|10597.5|10596.5|10596.5|10595.5|137
1598475000000|2020-08-26 20:50:00|10596.8|10595.8|10599.1|10598.1|10599.4|10598.4|10596.6|10595.6|183
1598475300000|2020-08-26 20:55:00|10599|10598|10599.1|10598.1|10600.2|10599|10598.4|10597.1|295
1598475600000|2020-08-26 21:00:00|10601.1|10597.7|10602.6|10599.6|10605.7|10601.6|10600.8|10597.7|68
1598475900000|2020-08-26 21:05:00|10602.4|10599.2|10603.1|10599|10603.4|10599.8|10600.7|10598.2|169
1598476200000|2020-08-26 21:10:00|10603.3|10599.1|10601.1|10598.5|10603.3|10599.2|10600.7|10597.9|232
1598476500000|2020-08-26 21:15:00|10601.9|10598.6|10598.8|10596.8|10602.1|10598.6|10598.8|10595.6|396
1598476800000|2020-08-26 21:20:00|10600.5|10595.8|10599.9|10597.1|10600.7|10597.7|10598.8|10595.4|1122
1598477100000|2020-08-26 21:25:00|10599.8|10596.7|10599|10595.7|10600.3|10597.5|10598.5|10595.3|1594
1598477400000|2020-08-26 21:30:00|10598.8|10595.6|10599.5|10596.1|10599.9|10596.2|10598.7|10594.9|1600
1598477700000|2020-08-26 21:35:00|10599.2|10596.3|10599.1|10595.6|10600|10596.7|10598.5|10595.1|1727
1598478000000|2020-08-26 21:40:00|10599.9|10595.5|10599.3|10595.6|10600|10596.8|10598.6|10595.3|1588
1598478300000|2020-08-26 21:45:00|10599.4|10596|10600.1|10596.5|10600.8|10596.9|10598.6|10594.9|1550
1598478600000|2020-08-26 21:50:00|10600.2|10596.4|10604.3|10598.3|10605.1|10599.1|10599.6|10595.4|1710
1598478900000|2020-08-26 21:55:00|10604.5|10598.5|10603.7|10597.7|10605.2|10599.2|10603.1|10597.1|1320
1598479200000|2020-08-26 22:00:00|10604|10598|10597.4|10595.3|10604|10598|10596.5|10594.3|1229
1598479500000|2020-08-26 22:05:00|10597.7|10595.2|10595.7|10594.7|10597.7|10596.1|10595.4|10594.1|507
1598479800000|2020-08-26 22:10:00|10595.8|10594.8|10594.7|10593.7|10595.9|10594.9|10594.3|10593.3|134
1598480100000|2020-08-26 22:15:00|10594.6|10593.6|10593.5|10592.5|10594.7|10593.7|10593.5|10592.5|104
1598480400000|2020-08-26 22:20:00|10593.6|10592.6|10593.1|10592.1|10593.7|10592.7|10593|10592|112
1598480700000|2020-08-26 22:25:00|10593.2|10592.2|10590.9|10589.9|10593.2|10592.4|10590.8|10589.8|101
1598481000000|2020-08-26 22:30:00|10591.2|10590.2|10591.3|10590.3|10591.8|10590.8|10590.7|10589.7|128
1598481300000|2020-08-26 22:35:00|10591.2|10590.2|10590.9|10589.9|10591.4|10590.4|10589.8|10588.8|78
1598481600000|2020-08-26 22:40:00|10590.8|10589.8|10584.7|10583.7|10591|10590|10584.6|10583.6|287
1598481900000|2020-08-26 22:45:00|10584.6|10583.6|10588.6|10587.6|10593.5|10592.5|10584.3|10583.4|454
1598482200000|2020-08-26 22:50:00|10588.5|10587.5|10587.4|10586.4|10590.1|10589.1|10587.2|10586.2|238
1598482500000|2020-08-26 22:55:00|10587.6|10586.6|10589.2|10588.2|10589.9|10588.7|10587.2|10586.2|166
1598482800000|2020-08-26 23:00:00|10589|10588.3|10590.5|10589.5|10592.2|10591.2|10589|10588.1|268
1598483100000|2020-08-26 23:05:00|10590.3|10589.3|10590.5|10589.5|10591|10590|10589.5|10588.5|202
1598483400000|2020-08-26 23:10:00|10590.6|10589.6|10592.5|10591.5|10592.7|10591.7|10587.8|10586.8|350
1598483700000|2020-08-26 23:15:00|10592.7|10591.7|10592.9|10591.9|10593.3|10592.3|10591.2|10590.3|333
1598484000000|2020-08-26 23:20:00|10592.8|10591.8|10593.4|10592.4|10594.3|10593.3|10591.2|10590.2|268
1598484300000|2020-08-26 23:25:00|10593.5|10592.5|10590.4|10589.4|10593.5|10592.5|10588.3|10587.3|434
1598484600000|2020-08-26 23:30:00|10590.3|10589.3|10588.7|10587.7|10590.7|10589.8|10588.6|10587.6|385
1598484900000|2020-08-26 23:35:00|10588.6|10587.6|10588.7|10587.7|10589.2|10588.2|10586.7|10585.7|388
1598485200000|2020-08-26 23:40:00|10588.6|10587.6|10589.2|10588.2|10590.2|10589.2|10588.1|10587.3|256
1598485500000|2020-08-26 23:45:00|10589.3|10588.3|10588.3|10587.3|10589.9|10589|10587.9|10587.1|240
1598485800000|2020-08-26 23:50:00|10588.2|10587.2|10586.6|10585.6|10588.7|10587.8|10586|10585|273
1598486100000|2020-08-26 23:55:00|10586.7|10585.7|10587.9|10586.9|10588.8|10587.8|10584.5|10583.5|400
1598486400000|2020-08-27 00:00:00|10587.4|10586.4|10582.1|10581.1|10589.6|10588.8|10580.9|10580.1|509
1598486700000|2020-08-27 00:05:00|10582|10581|10583.8|10583.1|10585|10584.2|10580.8|10579.9|590
1598487000000|2020-08-27 00:10:00|10583.9|10582.9|10584.5|10583.5|10585.9|10585|10583.3|10582.4|350
1598487300000|2020-08-27 00:15:00|10584.2|10583.4|10583|10582.3|10584.9|10584|10581.2|10580.4|406
1598487600000|2020-08-27 00:20:00|10583.1|10582.4|10583.9|10582.9|10584.5|10583.5|10581.5|10580.7|353
1598487900000|2020-08-27 00:25:00|10584.2|10583.2|10584.8|10584.1|10585.5|10584.7|10582.3|10581.5|427
1598488200000|2020-08-27 00:30:00|10585.1|10584|10584.9|10583.9|10585.6|10584.8|10583.5|10582.8|275
1598488500000|2020-08-27 00:35:00|10584.8|10584.1|10585.3|10584.6|10586|10585.3|10583.7|10582.9|312
1598488800000|2020-08-27 00:40:00|10585.4|10584.7|10585.9|10584.9|10586.1|10585.2|10584.3|10583.6|246
1598489100000|2020-08-27 00:45:00|10586|10585|10590.4|10589.7|10590.8|10589.9|10585|10584.2|341
1598489400000|2020-08-27 00:50:00|10590.5|10589.5|10592.3|10591.3|10592.3|10591.3|10588.9|10588.2|582
1598489700000|2020-08-27 00:55:00|10592.1|10591.1|10593.3|10592.6|10593.7|10593|10591.3|10590.5|582
1598490000000|2020-08-27 01:00:00|10593.2|10592.5|10592.4|10591.7|10593.9|10593.2|10591.5|10590.8|637
1598490300000|2020-08-27 01:05:00|10592.6|10591.6|10601.7|10601|10603.3|10602.3|10591.6|10590.8|635
1598490600000|2020-08-27 01:10:00|10601.9|10600.9|10600.1|10599.1|10604.9|10604.1|10599.7|10598.7|688
1598490900000|2020-08-27 01:15:00|10600|10599|10601.1|10600.1|10601.2|10600.3|10597.8|10597|611
1598491200000|2020-08-27 01:20:00|10601.2|10600.2|10601|10600|10602.2|10601.4|10599.7|10598.7|364
1598491500000|2020-08-27 01:25:00|10601.1|10600.3|10601|10600.3|10602.3|10601.3|10600.2|10599.3|223
1598491800000|2020-08-27 01:30:00|10600.9|10600.2|10596.9|10595.9|10601|10600.2|10594.6|10593.9|398
1598492100000|2020-08-27 01:35:00|10597|10596|10597.4|10596.4|10598.1|10597.3|10596.1|10595.4|405
1598492400000|2020-08-27 01:40:00|10597.3|10596.3|10596.3|10595.3|10597.5|10596.6|10595.1|10594.1|332
1598492700000|2020-08-27 01:45:00|10596.2|10595.2|10598.2|10597.5|10598.4|10597.7|10594.7|10594|378
1598493000000|2020-08-27 01:50:00|10598.1|10597.4|10603.5|10602.8|10604.5|10603.6|10598.1|10597.4|552
1598493300000|2020-08-27 01:55:00|10603.4|10602.7|10602.6|10601.6|10603.9|10603.2|10601.4|10600.7|414
1598493600000|2020-08-27 02:00:00|10602.5|10601.5|10605.4|10604.7|10608|10607.3|10601.9|10601.2|512
1598493900000|2020-08-27 02:05:00|10605.6|10604.9|10605.4|10604.7|10606.3|10605.6|10603.9|10603.2|297
1598494200000|2020-08-27 02:10:00|10605.5|10604.8|10603.6|10602.9|10605.7|10605|10603|10602.3|405
1598494500000|2020-08-27 02:15:00|10603.7|10602.7|10603.4|10602.7|10605|10604.2|10603.2|10602.5|277
1598494800000|2020-08-27 02:20:00|10603.2|10602.5|10603.4|10602.7|10604.2|10603.4|10602.6|10601.6|311
1598495100000|2020-08-27 02:25:00|10603.3|10602.6|10603|10602|10604.1|10603.3|10602.8|10602|273
1598495400000|2020-08-27 02:30:00|10602.8|10602.1|10603.9|10603.2|10604.1|10603.3|10602.1|10601.2|233
1598495700000|2020-08-27 02:35:00|10603.8|10603.1|10604.2|10603.2|10605.3|10604.4|10603.8|10603|264
1598496000000|2020-08-27 02:40:00|10604|10603.3|10603.2|10602.2|10605.5|10604.7|10602.2|10601.5|361
1598496300000|2020-08-27 02:45:00|10603|10602.3|10602.3|10601.6|10603.7|10602.9|10602.1|10601.3|292
1598496600000|2020-08-27 02:50:00|10602.5|10601.5|10604.2|10603.5|10604.5|10603.8|10602.4|10601.5|262
1598496900000|2020-08-27 02:55:00|10604.1|10603.4|10601|10600|10604.6|10603.9|10601|10600|279
1598497200000|2020-08-27 03:00:00|10601.1|10600.1|10601.7|10601|10602.6|10601.9|10600.2|10599.5|204
1598497500000|2020-08-27 03:05:00|10601.8|10600.8|10601|10600.3|10601.9|10601.2|10600.5|10599.8|123
1598497800000|2020-08-27 03:10:00|10600.9|10600.2|10600.3|10599.6|10601|10600.3|10599.6|10598.9|195
1598498100000|2020-08-27 03:15:00|10600.4|10599.7|10599.3|10598.6|10600.4|10599.7|10599.2|10598.5|121
1598498400000|2020-08-27 03:20:00|10599.2|10598.5|10598.9|10598.2|10599.3|10598.6|10597.6|10596.9|281
1598498700000|2020-08-27 03:25:00|10598.8|10598.1|10600.4|10599.7|10600.7|10600|10598.8|10598|209
1598499000000|2020-08-27 03:30:00|10600.3|10599.6|10598.3|10597.3|10601|10600.3|10598.1|10597.3|287
1598499300000|2020-08-27 03:35:00|10598.4|10597.4|10597.4|10596.7|10598.6|10597.9|10597|10596.3|209
1598499600000|2020-08-27 03:40:00|10597.3|10596.6|10597|10596.3|10597.6|10596.9|10596.2|10595.5|246
1598499900000|2020-08-27 03:45:00|10596.9|10596.2|10598.3|10597.6|10598.7|10598|10596.2|10595.5|199
1598500200000|2020-08-27 03:50:00|10598.4|10597.7|10600|10599.3|10600.3|10599.6|10598.3|10597.6|220
1598500500000|2020-08-27 03:55:00|10599.9|10599.2|10598.4|10597.4|10600.1|10599.4|10598.3|10597.4|197
1598500800000|2020-08-27 04:00:00|10598.5|10597.5|10600|10599.3|10601.7|10600.8|10598.3|10597.4|229
1598501100000|2020-08-27 04:05:00|10600.1|10599.4|10599.9|10599.2|10601.2|10600.4|10599.7|10599|247
1598501400000|2020-08-27 04:10:00|10599.8|10599.1|10599.8|10599.1|10600.1|10599.3|10598.6|10597.9|112
1598501700000|2020-08-27 04:15:00|10599.9|10599.2|10599.7|10599|10600.5|10599.8|10599.3|10598.6|216
1598502000000|2020-08-27 04:20:00|10599.8|10599.1|10597.9|10596.9|10600.5|10599.8|10597.4|10596.7|229
1598502300000|2020-08-27 04:25:00|10597.7|10597|10597.1|10596.4|10598|10597.3|10596.9|10596.2|166
1598502600000|2020-08-27 04:30:00|10597.2|10596.5|10596|10595.3|10598|10597.1|10596|10595.3|294
1598502900000|2020-08-27 04:35:00|10596.1|10595.4|10594.3|10593.6|10596.9|10596.1|10594.3|10593.5|283
1598503200000|2020-08-27 04:40:00|10594.5|10593.5|10594.2|10593.5|10595.4|10594.7|10594.2|10593.4|247
1598503500000|2020-08-27 04:45:00|10594.3|10593.6|10593.2|10592.5|10594.5|10593.8|10593.1|10592.4|218
1598503800000|2020-08-27 04:50:00|10593.1|10592.4|10593.6|10592.9|10594.3|10593.6|10593|10592.3|219
1598504100000|2020-08-27 04:55:00|10593.7|10593|10594.9|10594.2|10595|10594.2|10593.6|10592.9|198
1598504400000|2020-08-27 05:00:00|10594.8|10594.1|10596.5|10595.8|10597.1|10596.4|10594.8|10594.1|219
1598504700000|2020-08-27 05:05:00|10596.6|10595.9|10597.7|10597|10597.9|10597.2|10596|10595.3|203
1598505000000|2020-08-27 05:10:00|10597.8|10597.1|10598.8|10598.1|10599|10598.3|10597.8|10597.1|280
1598505300000|2020-08-27 05:15:00|10598.7|10598|10597.8|10596.8|10599.1|10598.4|10596.4|10595.7|261
1598505600000|2020-08-27 05:20:00|10597.7|10596.7|10598.8|10598.1|10598.8|10598.1|10597.6|10596.7|150
1598505900000|2020-08-27 05:25:00|10598.7|10598|10600|10599.3|10600.4|10599.6|10598.4|10597.5|222
1598506200000|2020-08-27 05:30:00|10599.9|10599.2|10602.6|10601.6|10602.6|10601.8|10599|10598.3|411
1598506500000|2020-08-27 05:35:00|10602.5|10601.8|10601.1|10600.4|10602.6|10601.9|10600.8|10600|318
1598506800000|2020-08-27 05:40:00|10601|10600.3|10599.9|10599.2|10601.3|10600.6|10599.4|10598.6|236
1598507100000|2020-08-27 05:45:00|10600.2|10599.5|10601.1|10600.4|10602.3|10601.6|10600|10599.3|150
1598507400000|2020-08-27 05:50:00|10601|10600.3|10603.3|10602.6|10603.5|10602.8|10599.9|10599|245
1598507700000|2020-08-27 05:55:00|10603.6|10602.9|10605.2|10604.5|10606.1|10605.4|10601.3|10600.6|420
1598508000000|2020-08-27 06:00:00|10605|10604.3|10604.4|10603.7|10605.9|10605.2|10603.6|10602.8|396
1598508300000|2020-08-27 06:05:00|10604.5|10603.5|10604.2|10603.5|10604.9|10604.2|10603.1|10602.4|376
1598508600000|2020-08-27 06:10:00|10604.1|10603.4|10603.8|10603.1|10605.9|10605.2|10603.1|10602.2|334
1598508900000|2020-08-27 06:15:00|10603.7|10603|10604.1|10603.4|10605|10604.3|10603|10602.1|291
1598509200000|2020-08-27 06:20:00|10604.2|10603.5|10603.8|10603.1|10604.8|10604|10603.1|10602.4|244
1598509500000|2020-08-27 06:25:00|10603.9|10603.2|10601.8|10600.8|10604.1|10603.4|10600.8|10600.1|298
1598509800000|2020-08-27 06:30:00|10601.9|10600.9|10601.9|10601.2|10603.4|10602.7|10600.8|10600.1|243
1598510100000|2020-08-27 06:35:00|10601.8|10601.1|10601.4|10600.7|10602.4|10601.7|10600.8|10600|313
1598510400000|2020-08-27 06:40:00|10601.3|10600.6|10604.2|10603.5|10604.2|10603.5|10600.8|10600.1|242
1598510700000|2020-08-27 06:45:00|10604.1|10603.4|10602.4|10601.7|10604.6|10603.9|10601.8|10601|365
1598511000000|2020-08-27 06:50:00|10602.3|10601.6|10600.3|10599.3|10602.6|10601.9|10598.6|10597.7|440
1598511300000|2020-08-27 06:55:00|10600.4|10599.6|10601.9|10601.2|10602.1|10601.3|10599.5|10598.7|356
1598511600000|2020-08-27 07:00:00|10602|10601.3|10602.2|10601.2|10603.8|10603.1|10599.7|10598.9|429
1598511900000|2020-08-27 07:05:00|10602.4|10601.7|10603.8|10603.1|10604.4|10603.6|10601.6|10600.7|446
1598512200000|2020-08-27 07:10:00|10603.9|10603.2|10602.2|10601.5|10603.9|10603.2|10602|10601.2|356
1598512500000|2020-08-27 07:15:00|10602.3|10601.6|10602.7|10602|10604.2|10603.5|10600.9|10600.1|446
1598512800000|2020-08-27 07:20:00|10602.8|10602.1|10599.1|10598.4|10603|10602.3|10598.8|10597.9|385
1598513100000|2020-08-27 07:25:00|10599.2|10598.5|10599.4|10598.7|10600.2|10599.3|10598.5|10597.6|236
1598513400000|2020-08-27 07:30:00|10599.5|10598.8|10600.9|10600.2|10601|10600.3|10599.4|10598.6|331
1598513700000|2020-08-27 07:35:00|10600.8|10600.1|10599.4|10598.7|10600.9|10600.2|10598.5|10597.8|327
1598514000000|2020-08-27 07:40:00|10599.5|10598.8|10599.4|10598.7|10600.2|10599.5|10598.9|10598.2|285
1598514300000|2020-08-27 07:45:00|10599.3|10598.6|10601.2|10600.5|10602.6|10601.8|10599.3|10598.6|468
1598514600000|2020-08-27 07:50:00|10601.1|10600.4|10602.2|10601.5|10603.7|10602.9|10601.1|10600.2|457
1598514900000|2020-08-27 07:55:00|10602|10601.3|10600.8|10600.1|10603.2|10602.5|10600.7|10599.9|436
1598515200000|2020-08-27 08:00:00|10600.7|10600|10601.1|10600.1|10602.6|10601.9|10600.3|10599.5|431
1598515500000|2020-08-27 08:05:00|10601|10600|10595.3|10594.6|10601.3|10600.6|10594.5|10593.8|473
1598515800000|2020-08-27 08:10:00|10595|10594.3|10595.6|10594.9|10596.1|10595.4|10593|10592.3|419
1598516100000|2020-08-27 08:15:00|10595.8|10595.1|10594.8|10594.1|10596.2|10595.4|10594.1|10593.4|350
1598516400000|2020-08-27 08:20:00|10594.9|10594.2|10606.3|10605.3|10609.1|10608.1|10593.7|10593|650
1598516700000|2020-08-27 08:25:00|10606.2|10605.2|10605.2|10604.2|10621.3|10620.3|10605.2|10604.2|894
1598517000000|2020-08-27 08:30:00|10604.7|10603.7|10606.1|10605.1|10607.6|10606.6|10603.4|10602.5|624
1598517300000|2020-08-27 08:35:00|10606.2|10605.2|10600.8|10600.1|10607.1|10606.1|10600.7|10599.7|543
1598517600000|2020-08-27 08:40:00|10600.9|10600.2|10602.4|10601.4|10604.2|10603.2|10599.3|10598.3|436
1598517900000|2020-08-27 08:45:00|10602.5|10601.5|10599.5|10598.5|10605.2|10604.2|10599.3|10598.4|447
1598518200000|2020-08-27 08:50:00|10599.4|10598.4|10601.8|10600.8|10601.9|10600.9|10597.8|10596.8|555
1598518500000|2020-08-27 08:55:00|10601.7|10600.7|10605.7|10604.7|10607.5|10606.5|10601.7|10600.7|497
1598518800000|2020-08-27 09:00:00|10605.6|10604.6|10601.1|10600.1|10606.5|10605.5|10600|10599|501
1598519100000|2020-08-27 09:05:00|10601.2|10600.2|10602.6|10601.6|10603.1|10602.2|10601.1|10600.1|355
1598519400000|2020-08-27 09:10:00|10602.7|10601.7|10603|10602|10603.6|10602.6|10601.3|10600.4|349
1598519700000|2020-08-27 09:15:00|10603.1|10602.1|10603.5|10602.5|10604.6|10603.6|10600.6|10599.6|347
1598520000000|2020-08-27 09:20:00|10603.4|10602.4|10605.8|10604.8|10606.9|10606.1|10602.9|10601.9|355
1598520300000|2020-08-27 09:25:00|10605.6|10604.9|10602.4|10601.4|10605.6|10604.9|10601.2|10600.2|375
1598520600000|2020-08-27 09:30:00|10602.5|10601.5|10603.6|10602.6|10605.1|10604.1|10602.1|10601.3|492
1598520900000|2020-08-27 09:35:00|10603.5|10602.5|10603.8|10603.1|10605.6|10604.7|10603.4|10602.5|296
1598521200000|2020-08-27 09:40:00|10603.9|10602.8|10605.8|10604.8|10606.5|10605.6|10603.5|10602.6|329
1598521500000|2020-08-27 09:45:00|10605.6|10604.9|10604|10603|10606.4|10605.7|10603.3|10602.4|362
1598521800000|2020-08-27 09:50:00|10603.6|10602.9|10603.4|10602.7|10603.9|10603.1|10601|10600.3|392
1598522100000|2020-08-27 09:55:00|10603.2|10602.5|10600.7|10600|10603.5|10602.7|10600.6|10599.9|252
1598522400000|2020-08-27 10:00:00|10600.8|10600.1|10601.2|10600.2|10601.2|10600.5|10598.9|10598.1|445
1598522700000|2020-08-27 10:05:00|10601.1|10600.1|10601.3|10600.6|10601.6|10600.7|10600.6|10599.8|259
1598523000000|2020-08-27 10:10:00|10601.4|10600.4|10600.8|10600.1|10601.7|10600.8|10600.1|10599.4|214
1598523300000|2020-08-27 10:15:00|10600.9|10600.2|10601.5|10600.5|10602.7|10602|10600.2|10599.5|289
1598523600000|2020-08-27 10:20:00|10601.6|10600.6|10600.8|10599.8|10602.6|10601.6|10600.7|10599.8|256
1598523900000|2020-08-27 10:25:00|10600.9|10599.9|10602.5|10601.8|10603.7|10603|10600.3|10599.5|369
1598524200000|2020-08-27 10:30:00|10602.6|10601.9|10603.8|10603.1|10604.2|10603.5|10602.1|10601.2|304
1598524500000|2020-08-27 10:35:00|10603.7|10603|10607.1|10606.4|10607.3|10606.5|10603.6|10602.8|373
1598524800000|2020-08-27 10:40:00|10607.2|10606.2|10605.2|10604.2|10608.4|10607.6|10604.2|10603.3|380
1598525100000|2020-08-27 10:45:00|10605.1|10604.4|10606.5|10605.8|10606.9|10606|10602.3|10601.4|402
1598525400000|2020-08-27 10:50:00|10606.6|10605.9|10607|10606|10608.2|10607.3|10606|10605.2|359
1598525700000|2020-08-27 10:55:00|10606.9|10605.9|10609|10608|10610.2|10609.4|10606.9|10605.9|459
1598526000000|2020-08-27 11:00:00|10608.9|10608.2|10612.5|10611.8|10614.2|10613.3|10607.2|10606.4|528
1598526300000|2020-08-27 11:05:00|10612.7|10611.7|10611.4|10610.4|10613.8|10612.9|10610.7|10609.9|373
1598526600000|2020-08-27 11:10:00|10611.3|10610.3|10613.2|10612.2|10616.3|10615.5|10610.5|10609.8|442
1598526900000|2020-08-27 11:15:00|10613.3|10612.3|10610.8|10609.8|10614.2|10613.3|10610.2|10609.5|449
1598527200000|2020-08-27 11:20:00|10610.9|10609.9|10607.8|10607.1|10612.2|10611.5|10607.8|10607|429
1598527500000|2020-08-27 11:25:00|10607.9|10607.2|10606.4|10605.7|10608.9|10608|10606.2|10605.4|331
1598527800000|2020-08-27 11:30:00|10606.5|10605.8|10606.8|10605.8|10607.4|10606.6|10604.3|10603.4|352
1598528100000|2020-08-27 11:35:00|10606.7|10606|10604.6|10603.6|10607.9|10606.9|10604.3|10603.5|372
1598528400000|2020-08-27 11:40:00|10604.7|10604|10602.8|10602.1|10605.7|10604.9|10601.6|10600.7|387
1598528700000|2020-08-27 11:45:00|10603|10602|10604.6|10603.6|10605.2|10604.4|10602.7|10601.9|428
1598529000000|2020-08-27 11:50:00|10604.4|10603.7|10607.3|10606.3|10607.4|10606.5|10604.4|10603.5|293
1598529300000|2020-08-27 11:55:00|10606.9|10606.2|10608.8|10608.1|10609.3|10608.5|10605.3|10604.6|401
1598529600000|2020-08-27 12:00:00|10608.4|10607.7|10611.7|10611|10611.7|10611|10607.7|10606.9|317
1598529900000|2020-08-27 12:05:00|10611.6|10610.9|10612.3|10611.6|10612.9|10612.2|10610.2|10609.4|301
1598530200000|2020-08-27 12:10:00|10612.4|10611.4|10616.1|10615.4|10616.7|10616|10612.3|10611.4|369
1598530500000|2020-08-27 12:15:00|10616.2|10615.5|10614.4|10613.4|10617.8|10617.1|10614|10613.1|380
1598530800000|2020-08-27 12:20:00|10614.3|10613.6|10613.4|10612.4|10617.3|10616.6|10613.1|10612.3|420
1598531100000|2020-08-27 12:25:00|10613.3|10612.6|10615.1|10609.1|10616|10612.6|10610.8|10608.5|283
1598531400000|2020-08-27 12:30:00|10615.5|10609.5|10615.5|10614.5|10616.8|10615.8|10611.9|10608.5|505
1598531700000|2020-08-27 12:35:00|10615.6|10614.6|10615.6|10614.6|10616.2|10615.2|10612.5|10611.6|468
1598532000000|2020-08-27 12:40:00|10615.7|10614.7|10613.8|10613.1|10616.1|10615.2|10613.2|10612.3|386
1598532300000|2020-08-27 12:45:00|10614.1|10613.4|10607.8|10606.8|10614.2|10613.5|10606|10605.2|771
1598532600000|2020-08-27 12:50:00|10607.7|10606.7|10607|10606|10609.1|10608.2|10604.4|10603.5|692
1598532900000|2020-08-27 12:55:00|10607.1|10606.1|10609.5|10608.5|10609.6|10608.7|10603.8|10602.9|643
1598533200000|2020-08-27 13:00:00|10609.7|10609|10604.5|10603.5|10610.5|10609.6|10603.6|10602.6|647
1598533500000|2020-08-27 13:05:00|10604.4|10603.4|10600.2|10598.8|10605.1|10604.1|10588.7|10587.7|1974
1598533800000|2020-08-27 13:10:00|10600.1|10599.1|10578.1|10577.1|10601.2|10600.2|10576.8|10575.4|3003
1598534100000|2020-08-27 13:15:00|10577.8|10576.8|10563.1|10562.1|10580.2|10579.2|10562.5|10561.5|2918
1598534400000|2020-08-27 13:20:00|10563.2|10562.2|10570.5|10569.5|10571.9|10570.9|10560.7|10559.7|2773
1598534700000|2020-08-27 13:25:00|10570.4|10569.4|10578.8|10577.8|10585.5|10584.4|10568|10567|2585
1598535000000|2020-08-27 13:30:00|10578.2|10577.2|10599.8|10598.8|10601.4|10600.4|10574.6|10573.6|2551
1598535300000|2020-08-27 13:35:00|10600|10599|10614.8|10613.8|10616.9|10615.9|10595.6|10594.6|2613
1598535600000|2020-08-27 13:40:00|10614.6|10613.6|10614.9|10613.9|10621.7|10620.7|10613|10612|2728
1598535900000|2020-08-27 13:45:00|10614.8|10613.8|10617.4|10616.4|10631.3|10630.3|10614.6|10613.6|2769
1598536200000|2020-08-27 13:50:00|10617.2|10616.2|10620.3|10619.3|10628.4|10627.4|10617.2|10616.2|2376
1598536500000|2020-08-27 13:55:00|10620.5|10619.5|10623.6|10622.6|10626.5|10625.5|10618.4|10617.4|2093
1598536800000|2020-08-27 14:00:00|10623.7|10622.7|10633.3|10632.3|10636.8|10635.8|10622.5|10621.5|2450
1598537100000|2020-08-27 14:05:00|10633.5|10632.5|10641.3|10640.3|10642.9|10641.9|10631|10630|2387
1598537400000|2020-08-27 14:10:00|10641.2|10640.2|10635.6|10634.6|10642.3|10641.5|10633.6|10632.6|2043
1598537700000|2020-08-27 14:15:00|10635.6|10634.6|10634.5|10633.5|10641.2|10640.2|10633.3|10632.4|1384
1598538000000|2020-08-27 14:20:00|10634.4|10633.4|10636.9|10636.2|10640.6|10639.7|10632.9|10631.9|1275
1598538300000|2020-08-27 14:25:00|10637|10636.3|10634.9|10633.9|10637.9|10637.1|10629.7|10628.8|1282
1598538600000|2020-08-27 14:30:00|10634.8|10634.1|10635.3|10634.3|10638.7|10637.7|10631.7|10630.9|1097
1598538900000|2020-08-27 14:35:00|10635.5|10634.5|10637.6|10636.6|10637.7|10637|10633.2|10632.4|916
1598539200000|2020-08-27 14:40:00|10637.7|10636.7|10638.5|10637.5|10642.1|10641.4|10633.5|10632.6|978
1598539500000|2020-08-27 14:45:00|10638.6|10637.8|10646.6|10645.6|10648.5|10647.5|10637.3|10636.4|1123
1598539800000|2020-08-27 14:50:00|10646.5|10645.8|10644.8|10643.8|10647.2|10646.4|10640.7|10640|985
1598540100000|2020-08-27 14:55:00|10644.7|10643.7|10644.6|10643.6|10649.6|10648.6|10641.2|10640.5|1200
1598540400000|2020-08-27 15:00:00|10644.7|10643.9|10644.3|10643.3|10648.4|10647.4|10642.4|10641.6|1078
1598540700000|2020-08-27 15:05:00|10644.4|10643.4|10646.9|10646.2|10647.8|10647|10641|10640|778
1598541000000|2020-08-27 15:10:00|10646.6|10645.9|10649.4|10648.4|10651|10650.3|10646.4|10645.6|842
1598541300000|2020-08-27 15:15:00|10649.3|10648.3|10654.6|10653.6|10656.1|10655.3|10649.3|10648.3|789
1598541600000|2020-08-27 15:20:00|10654.7|10653.7|10650.4|10649.4|10658.3|10657.4|10649.6|10648.8|843
1598541900000|2020-08-27 15:25:00|10650.6|10649.9|10654.8|10654.1|10655.5|10654.8|10647.3|10646.5|841
1598542200000|2020-08-27 15:30:00|10654.9|10654.2|10652.5|10651.8|10655.1|10654.3|10650.8|10649.9|863
1598542500000|2020-08-27 15:35:00|10652.7|10651.7|10646.8|10645.8|10653.5|10652.7|10646.2|10645.2|852
1598542800000|2020-08-27 15:40:00|10646.7|10645.7|10643.5|10642.5|10648.6|10647.9|10643.5|10642.5|842
1598543100000|2020-08-27 15:45:00|10643.6|10642.6|10639.1|10638.1|10644.1|10643.3|10636.3|10635.3|912
1598543400000|2020-08-27 15:50:00|10639|10638|10640.4|10639.4|10644.8|10643.8|10638.4|10637.6|692
1598543700000|2020-08-27 15:55:00|10640.7|10640|10642.3|10641.6|10644.9|10644|10639.2|10638.2|732
1598544000000|2020-08-27 16:00:00|10642.1|10641.1|10642|10641|10645|10644.2|10641.1|10640.2|597
1598544300000|2020-08-27 16:05:00|10641.9|10641.2|10641.9|10640.9|10644.2|10643.4|10638.9|10637.9|639
1598544600000|2020-08-27 16:10:00|10641.6|10640.5|10645|10644|10645.6|10644.7|10639.4|10638.5|638
1598544900000|2020-08-27 16:15:00|10644.9|10643.9|10647.7|10646.7|10651.1|10650.3|10644|10643|686
1598545200000|2020-08-27 16:20:00|10648|10647|10651.5|10650.8|10652.3|10651.5|10645.5|10644.5|619
1598545500000|2020-08-27 16:25:00|10651.6|10650.9|10654|10653|10654.5|10653.5|10650.2|10649.5|626
1598545800000|2020-08-27 16:30:00|10654.1|10653.1|10653.7|10653|10655|10654.1|10651.5|10650.6|586
1598546100000|2020-08-27 16:35:00|10654.1|10653.4|10655.6|10654.9|10658|10657.1|10653.7|10652.8|607
1598546400000|2020-08-27 16:40:00|10655.3|10654.6|10657.3|10656.3|10657.8|10657.1|10654.1|10653.3|707
1598546700000|2020-08-27 16:45:00|10657.2|10656.2|10664.9|10663.9|10664.9|10663.9|10656.9|10656.1|729
1598547000000|2020-08-27 16:50:00|10664.8|10663.8|10668.2|10667.2|10670.7|10669.7|10664.8|10663.8|749
1598547300000|2020-08-27 16:55:00|10668.3|10667.3|10668.7|10668|10669.6|10668.8|10667.2|10666.4|673
1598547600000|2020-08-27 17:00:00|10668.6|10667.9|10664|10663|10669.3|10668.4|10662.2|10661.5|791
1598547900000|2020-08-27 17:05:00|10663.9|10662.9|10662.3|10661.3|10664.7|10664|10660.4|10659.6|599
1598548200000|2020-08-27 17:10:00|10662.4|10661.4|10662.9|10662.2|10663.1|10662.3|10660.7|10659.8|527
1598548500000|2020-08-27 17:15:00|10663.1|10662.1|10663.6|10662.6|10664.1|10663.2|10660.5|10659.7|560
1598548800000|2020-08-27 17:20:00|10663.4|10662.4|10662.8|10662.1|10664.3|10663.4|10661.9|10661.2|471
1598549100000|2020-08-27 17:25:00|10662.7|10662|10661.8|10661.1|10663.2|10662.4|10660.9|10660.2|442
1598549400000|2020-08-27 17:30:00|10661.7|10661|10661.2|10660.5|10663.1|10662.3|10660.6|10659.8|362
1598549700000|2020-08-27 17:35:00|10661.1|10660.4|10658.9|10658.2|10661.4|10660.5|10658.8|10658|304
1598550000000|2020-08-27 17:40:00|10658.8|10658.1|10660.9|10659.9|10662.7|10661.8|10658.8|10658.1|402
1598550300000|2020-08-27 17:45:00|10661|10660|10659.1|10658.4|10661.3|10660.4|10657.3|10656.3|532
1598550600000|2020-08-27 17:50:00|10659.2|10658.5|10662.6|10661.6|10663|10662.2|10659.1|10658.2|482
1598550900000|2020-08-27 17:55:00|10662.5|10661.5|10659|10658|10662.5|10661.8|10657.6|10656.8|557
1598551200000|2020-08-27 18:00:00|10658.8|10657.8|10655.8|10655.1|10660.3|10659.4|10655.4|10654.6|573
1598551500000|2020-08-27 18:05:00|10655.7|10655|10656.8|10656.1|10657.8|10657|10655.3|10654.6|412
1598551800000|2020-08-27 18:10:00|10656.9|10655.9|10657.7|10656.7|10658.1|10657.4|10654.7|10653.7|523
1598552100000|2020-08-27 18:15:00|10657.8|10656.8|10658.4|10657.7|10659.7|10659|10656.8|10655.9|447
1598552400000|2020-08-27 18:20:00|10658|10657.3|10657.7|10656.7|10659|10658.1|10656.7|10655.9|377
1598552700000|2020-08-27 18:25:00|10657.8|10656.8|10656.3|10655.3|10658.5|10657.7|10655.1|10654.1|413
1598553000000|2020-08-27 18:30:00|10656.2|10655.2|10658.8|10658.1|10659.5|10658.7|10656.1|10655.2|453
1598553300000|2020-08-27 18:35:00|10658.9|10657.9|10657.3|10656.6|10658.9|10658|10655.4|10654.4|462
1598553600000|2020-08-27 18:40:00|10657.4|10656.7|10658.7|10658|10659.1|10658.4|10657|10656.1|381
1598553900000|2020-08-27 18:45:00|10658.6|10657.9|10658.3|10657.6|10659.2|10658.5|10657.5|10656.7|391
1598554200000|2020-08-27 18:50:00|10658.5|10657.5|10659.5|10658.8|10660.2|10659.4|10657.7|10656.8|280
1598554500000|2020-08-27 18:55:00|10659.4|10658.7|10662|10661.3|10662|10661.3|10657.5|10656.7|331
1598554800000|2020-08-27 19:00:00|10661.9|10661.2|10657.6|10656.9|10662.7|10662|10657.3|10656.4|406
1598555100000|2020-08-27 19:05:00|10657.7|10657|10657.8|10656.8|10658.5|10657.6|10656.5|10655.6|404
1598555400000|2020-08-27 19:10:00|10657.7|10656.7|10657.6|10656.9|10658.3|10657.6|10657.1|10656.1|235
1598555700000|2020-08-27 19:15:00|10657.8|10657.1|10658.3|10657.6|10660|10659.2|10657.1|10656.1|346
1598556000000|2020-08-27 19:20:00|10658.2|10657.5|10657.5|10656.5|10658.4|10657.7|10656.7|10655.9|238
1598556300000|2020-08-27 19:25:00|10657.6|10656.6|10658.2|10657.5|10658.6|10657.7|10657.6|10656.6|208
1598556600000|2020-08-27 19:30:00|10658.4|10657.4|10657.3|10656.3|10659|10658.2|10657|10656.2|214
1598556900000|2020-08-27 19:35:00|10657.2|10656.2|10656.6|10655.9|10658.4|10657.6|10656.4|10655.5|271
1598557200000|2020-08-27 19:40:00|10656.5|10655.8|10657.7|10657|10658.3|10657.5|10656.5|10655.7|211
1598557500000|2020-08-27 19:45:00|10657.6|10656.9|10657.2|10656.2|10657.7|10657|10656|10655.2|302
1598557800000|2020-08-27 19:50:00|10657.4|10656.7|10659.9|10659.2|10660.1|10659.4|10657|10656.3|427
1598558100000|2020-08-27 19:55:00|10659.8|10659.1|10661.9|10660.9|10662.9|10662|10659.4|10658.5|361
1598558400000|2020-08-27 20:00:00|10661.8|10660.8|10661.8|10660.8|10662.1|10661.2|10660.8|10659.9|227
1598558700000|2020-08-27 20:05:00|10661.9|10660.9|10656.7|10655.7|10661.9|10660.9|10655.9|10655.1|251
1598559000000|2020-08-27 20:10:00|10656.8|10655.8|10655.2|10654.2|10656.8|10656|10654.1|10653.2|303
1598559300000|2020-08-27 20:15:00|10655.1|10654.1|10657.4|10656.4|10657.9|10657|10655.1|10654.1|139
1598559600000|2020-08-27 20:20:00|10657.6|10656.6|10657.1|10656.1|10658.1|10657.1|10656|10655.1|153
1598559900000|2020-08-27 20:25:00|10657|10656|10658.4|10657.4|10658.5|10657.5|10656.7|10655.8|139
1598560200000|2020-08-27 20:30:00|10658.3|10657.3|10658.6|10657.6|10658.7|10657.7|10657.9|10656.9|98
1598560500000|2020-08-27 20:35:00|10658.5|10657.5|10657.6|10656.6|10658.8|10657.8|10657.1|10656.1|138
1598560800000|2020-08-27 20:40:00|10657.5|10656.5|10656.6|10655.6|10657.6|10656.7|10656.1|10655.1|140
1598561100000|2020-08-27 20:45:00|10656.5|10655.5|10658.2|10657.2|10658.7|10657.7|10656.5|10655.5|189
1598561400000|2020-08-27 20:50:00|10658.3|10657.3|10657.9|10656.9|10658.3|10657.3|10656|10655|374
1598561700000|2020-08-27 20:55:00|10657.8|10656.8|10657.1|10656.1|10659.2|10658.2|10657.1|10655.7|278
1598562000000|2020-08-27 21:00:00|10657.5|10655.9|10657|10656|10657.7|10656.2|10656.9|10655.6|33
1598562300000|2020-08-27 21:05:00|10657.7|10655.5|10657.2|10653.6|10658.6|10656.3|10654.6|10648.6|1257
1598562600000|2020-08-27 21:10:00|10657.1|10653.4|10658|10652.7|10658.1|10654.1|10655.5|10650.4|348
1598562900000|2020-08-27 21:15:00|10657.7|10652.9|10656.9|10653.2|10658.8|10654.6|10656.4|10652.5|274
1598563200000|2020-08-27 21:20:00|10656.8|10653.3|10656.1|10653.1|10657.5|10653.9|10655.1|10652.3|139
1598563500000|2020-08-27 21:25:00|10656.8|10651.9|10655.9|10652.8|10657.4|10653.6|10655.1|10651.4|175
1598563800000|2020-08-27 21:30:00|10656.7|10652.9|10658.4|10653.2|10658.6|10654.4|10656.4|10651.3|232
1598564100000|2020-08-27 21:35:00|10658.3|10653.3|10657.8|10653.2|10658.8|10654.1|10656.5|10651.8|243
1598564400000|2020-08-27 21:40:00|10658.2|10653.5|10655.5|10652.7|10658.3|10654|10654.8|10651.9|1020
1598564700000|2020-08-27 21:45:00|10655.6|10652.9|10656.4|10652.4|10656.8|10653.3|10655|10652.1|544
1598565000000|2020-08-27 21:50:00|10656|10652.8|10655.8|10652.8|10656.4|10653.2|10655.5|10651.9|1198
1598565300000|2020-08-27 21:55:00|10656.1|10652.5|10656.3|10652|10656.6|10652.9|10655.4|10652|229
1598565600000|2020-08-27 22:00:00|10656.5|10652.2|10653.7|10652.7|10657.6|10654.8|10653.5|10651.7|642
1598565900000|2020-08-27 22:05:00|10653.9|10652.9|10654.5|10653.5|10654.7|10653.7|10653.6|10652.1|258
1598566200000|2020-08-27 22:10:00|10654.6|10653.6|10655.1|10654.1|10655.2|10654.2|10654.2|10653.2|142
1598566500000|2020-08-27 22:15:00|10655|10654|10655.4|10654.4|10656|10655|10654.7|10653.5|228
1598566800000|2020-08-27 22:20:00|10655.5|10654.5|10655.3|10654.3|10655.7|10654.7|10654.7|10653.7|150
1598567100000|2020-08-27 22:25:00|10655.4|10654.4|10656.5|10655.5|10656.7|10655.7|10654.8|10653.8|196
1598567400000|2020-08-27 22:30:00|10656.4|10655.4|10656.2|10655.2|10657|10656|10656.1|10655.1|82
1598567700000|2020-08-27 22:35:00|10656.3|10655.3|10658.2|10657.2|10658.3|10657.3|10655.9|10654.9|192
1598568000000|2020-08-27 22:40:00|10658.1|10657.1|10661.2|10660.2|10661.8|10660.8|10657.8|10656.8|283
1598568300000|2020-08-27 22:45:00|10661.1|10660.1|10661|10660|10661.2|10660.2|10659.5|10658.6|185
1598568600000|2020-08-27 22:50:00|10660.9|10659.9|10661|10660|10661.7|10660.7|10660.9|10659.9|154
1598568900000|2020-08-27 22:55:00|10661.1|10660.1|10661.5|10660.5|10662|10661|10660.6|10659.5|176
1598569200000|2020-08-27 23:00:00|10661.3|10660.6|10658.7|10658|10661.6|10660.6|10658.7|10657.9|232
1598569500000|2020-08-27 23:05:00|10658.9|10657.9|10657.7|10656.7|10658.9|10658|10657|10656.1|208
1598569800000|2020-08-27 23:10:00|10657.6|10656.6|10658.3|10657.3|10659.1|10658.3|10657.5|10656.5|126
1598570100000|2020-08-27 23:15:00|10658.1|10657.4|10660.8|10659.8|10661|10660|10658.1|10657.3|148
1598570400000|2020-08-27 23:20:00|10660.9|10659.9|10663.1|10662.4|10664.5|10663.7|10660.5|10659.5|396
1598570700000|2020-08-27 23:25:00|10663.4|10662.5|10666.6|10665.6|10668.9|10667.9|10663.3|10662.4|241
1598571000000|2020-08-27 23:30:00|10666.5|10665.5|10664.4|10663.4|10666.8|10665.8|10664|10663|299
1598571300000|2020-08-27 23:35:00|10664.3|10663.3|10663|10662|10665.4|10664.4|10662.7|10661.9|236
1598571600000|2020-08-27 23:40:00|10663.3|10662.3|10664.1|10663.4|10664.4|10663.6|10663.1|10662.2|236
1598571900000|2020-08-27 23:45:00|10664|10663.3|10664.8|10663.8|10667.2|10666.3|10664|10663.2|213
1598572200000|2020-08-27 23:50:00|10664.9|10663.9|10664.1|10663.1|10665.1|10664.1|10662.6|10661.7|276
1598572500000|2020-08-27 23:55:00|10664|10663|10666|10665|10666|10665|10663.6|10662.6|226
1598572800000|2020-08-28 00:00:00|10666.1|10665.1|10674.4|10673.4|10674.9|10674.1|10665.9|10664.9|801
1598573100000|2020-08-28 00:05:00|10674.5|10673.5|10676.2|10675.2|10677.1|10676.1|10672.4|10671.5|544
1598573400000|2020-08-28 00:10:00|10676.1|10675.4|10674.9|10673.9|10679.7|10678.8|10674.9|10673.9|710
1598573700000|2020-08-28 00:15:00|10675|10674|10674.1|10673.1|10676|10675.2|10672.4|10671.5|462
1598574000000|2020-08-28 00:20:00|10673.8|10673.2|10671.9|10670.9|10676.7|10675.7|10671.7|10670.8|562
1598574300000|2020-08-28 00:25:00|10671.8|10670.8|10672.5|10671.5|10672.8|10671.9|10670.4|10669.7|536
1598574600000|2020-08-28 00:30:00|10672.6|10671.6|10669.6|10668.9|10674.8|10673.8|10669.2|10668.3|546
1598574900000|2020-08-28 00:35:00|10670.1|10669.4|10670.9|10669.9|10674.4|10673.6|10670.1|10669.3|610
1598575200000|2020-08-28 00:40:00|10670.7|10670|10671.1|10670.1|10671.7|10670.9|10669.9|10668.9|618
1598575500000|2020-08-28 00:45:00|10670.9|10670.2|10664.9|10664.2|10671.1|10670.4|10663.7|10662.7|630
1598575800000|2020-08-28 00:50:00|10665|10664.3|10665.3|10664.3|10668.3|10667.4|10663.7|10662.8|835
1598576100000|2020-08-28 00:55:00|10665.2|10664.2|10665.9|10664.9|10666.6|10665.7|10664.2|10663.3|704
1598576400000|2020-08-28 01:00:00|10665.8|10664.8|10663.2|10662.2|10666|10665.2|10661|10660|591
1598576700000|2020-08-28 01:05:00|10663.1|10662.1|10666.7|10665.7|10667.9|10667.2|10662.8|10662.1|492
1598577000000|2020-08-28 01:10:00|10666.6|10665.6|10667.2|10666.2|10668|10667.2|10665.3|10664.6|590
1598577300000|2020-08-28 01:15:00|10667.1|10666.1|10669.9|10669.2|10671.2|10670.4|10667|10666|467
1598577600000|2020-08-28 01:20:00|10670|10669.3|10669|10668.3|10671.2|10670.4|10668.8|10668.1|571
1598577900000|2020-08-28 01:25:00|10668.9|10668.2|10672.1|10671.1|10673.3|10672.3|10668.8|10668|481
1598578200000|2020-08-28 01:30:00|10672.2|10671.2|10670.9|10669.9|10672.3|10671.3|10668.8|10667.9|514
1598578500000|2020-08-28 01:35:00|10670.8|10670.1|10673.2|10672.5|10673.4|10672.6|10670.6|10669.8|354
1598578800000|2020-08-28 01:40:00|10673.4|10672.4|10671.4|10670.7|10674.7|10673.9|10671.3|10670.4|340
1598579100000|2020-08-28 01:45:00|10671.5|10670.8|10673.7|10673|10674.3|10673.6|10671.4|10670.7|379
1598579400000|2020-08-28 01:50:00|10673.6|10672.9|10676|10675.3|10676.9|10676.1|10673.1|10672.2|497
1598579700000|2020-08-28 01:55:00|10676.5|10675.5|10677.2|10676.5|10678.4|10677.7|10675.4|10674.7|581
1598580000000|2020-08-28 02:00:00|10677.9|10677.2|10679.1|10678.1|10679.4|10678.5|10677.7|10676.9|516
1598580300000|2020-08-28 02:05:00|10679.2|10678.2|10675.8|10675.1|10681.9|10680.9|10675.4|10674.6|598
1598580600000|2020-08-28 02:10:00|10675.7|10675|10677.2|10676.2|10677.3|10676.4|10674.4|10673.6|488
1598580900000|2020-08-28 02:15:00|10677.1|10676.1|10675.8|10675.1|10678.2|10677.4|10674.8|10673.9|530
1598581200000|2020-08-28 02:20:00|10675.6|10674.6|10679.1|10678.4|10679.8|10679|10675.4|10674.6|398
1598581500000|2020-08-28 02:25:00|10679.2|10678.5|10680|10679.3|10680.4|10679.7|10677.7|10676.7|352
1598581800000|2020-08-28 02:30:00|10680.2|10679.2|10682.3|10681.3|10684.2|10683.4|10680.1|10679.2|527
1598582100000|2020-08-28 02:35:00|10682.1|10681.4|10681.2|10680.2|10683|10682.1|10680.1|10679.4|465
1598582400000|2020-08-28 02:40:00|10681.1|10680.1|10680.1|10679.4|10681.4|10680.4|10678.9|10678.2|305
1598582700000|2020-08-28 02:45:00|10680|10679.3|10679.2|10678.5|10680.7|10679.9|10678.7|10677.9|401
1598583000000|2020-08-28 02:50:00|10679.1|10678.4|10678.1|10677.4|10680.8|10680.1|10678|10677.3|412
1598583300000|2020-08-28 02:55:00|10678|10677.3|10680.1|10679.4|10681.5|10680.7|10677.6|10676.9|481
1598583600000|2020-08-28 03:00:00|10680.2|10679.5|10682.7|10681.7|10683.7|10682.9|10679.6|10678.9|673
1598583900000|2020-08-28 03:05:00|10682.6|10681.6|10686|10685|10687.1|10686.2|10682|10681.3|483
1598584200000|2020-08-28 03:10:00|10685.8|10685.1|10684.6|10683.9|10686.6|10685.9|10684.6|10683.8|205
1598584500000|2020-08-28 03:15:00|10684.5|10683.8|10686|10685|10687.5|10686.7|10684.5|10683.8|322
1598584800000|2020-08-28 03:20:00|10685.9|10684.9|10686.8|10686.1|10687.2|10686.3|10685.4|10684.7|323
1598585100000|2020-08-28 03:25:00|10686.7|10686|10690.4|10689.7|10691.3|10690.4|10686.4|10685.5|565
1598585400000|2020-08-28 03:30:00|10690.2|10689.5|10693.6|10692.6|10693.7|10692.7|10689.9|10689|368
1598585700000|2020-08-28 03:35:00|10693.5|10692.5|10694|10693.3|10695.2|10694.2|10692.4|10691.7|445
1598586000000|2020-08-28 03:40:00|10693.9|10693.2|10691.4|10690.4|10695|10694.3|10690.7|10689.8|474
1598586300000|2020-08-28 03:45:00|10691.6|10690.6|10692.3|10691.3|10695.3|10694.5|10690.2|10689.4|626
1598586600000|2020-08-28 03:50:00|10692.4|10691.4|10687.4|10686.7|10692.6|10691.7|10687|10686.3|590
1598586900000|2020-08-28 03:55:00|10687|10686.3|10687.9|10687.2|10689|10688.3|10687|10686.3|546
1598587200000|2020-08-28 04:00:00|10688|10687.3|10687.7|10687|10688.9|10688.1|10686.3|10685.6|419
1598587500000|2020-08-28 04:05:00|10687.6|10686.9|10686.2|10685.5|10688|10687.3|10685.9|10685.2|300
1598587800000|2020-08-28 04:10:00|10686.3|10685.6|10685|10684.3|10687.8|10687.1|10684.6|10683.9|357
1598588100000|2020-08-28 04:15:00|10684.9|10684.2|10685.6|10684.9|10686.3|10685.5|10683.8|10683.1|519
1598588400000|2020-08-28 04:20:00|10685.5|10684.8|10683.2|10682.5|10685.9|10685.2|10682.9|10682.1|397
1598588700000|2020-08-28 04:25:00|10683.4|10682.7|10679.8|10679.1|10683.6|10682.9|10679.7|10679|388
1598589000000|2020-08-28 04:30:00|10679.7|10679|10679.3|10678.6|10680.2|10679.4|10677.8|10677|477
1598589300000|2020-08-28 04:35:00|10679.4|10678.7|10680.5|10679.8|10682.1|10681.3|10679.2|10678.4|317
1598589600000|2020-08-28 04:40:00|10680.6|10679.9|10678.1|10677.1|10680.7|10679.9|10676.5|10675.8|491
1598589900000|2020-08-28 04:45:00|10678|10677.3|10674.7|10674|10678.5|10677.7|10674.1|10673.4|373
1598590200000|2020-08-28 04:50:00|10674.8|10674.1|10673.3|10672.6|10675.5|10674.8|10672.6|10671.8|394
1598590500000|2020-08-28 04:55:00|10673.2|10672.5|10670.8|10669.8|10673.5|10672.8|10670.5|10669.7|317
1598590800000|2020-08-28 05:00:00|10670.7|10670|10673.1|10672.1|10674.1|10673.4|10670.7|10670|690
1598591100000|2020-08-28 05:05:00|10673|10672|10626.6|10625.6|10673.3|10672.3|10621.5|10619.1|2367
1598591400000|2020-08-28 05:10:00|10626.4|10625.4|10631.9|10630.9|10640.7|10639.1|10610.9|10609.9|3096
1598591700000|2020-08-28 05:15:00|10632.1|10631.1|10638.2|10637.2|10639.2|10638.2|10625.7|10624.7|1285
1598592000000|2020-08-28 05:20:00|10638.1|10637.1|10643.3|10642.3|10645.4|10644.4|10629.2|10628|1159
1598592300000|2020-08-28 05:25:00|10643.2|10642.2|10637.3|10636.3|10643.7|10642.7|10633.6|10632.6|1147
1598592600000|2020-08-28 05:30:00|10637.7|10636.7|10642.1|10641.1|10643.9|10642.9|10632.2|10631.2|910
1598592900000|2020-08-28 05:35:00|10642|10641|10639.3|10638.3|10642.4|10641.4|10635.8|10634.8|786
1598593200000|2020-08-28 05:40:00|10639.2|10638.2|10629.5|10628.5|10640.6|10639.6|10629|10628|967
1598593500000|2020-08-28 05:45:00|10629.6|10628.6|10619.9|10618.9|10630.9|10629.9|10619.2|10618.3|882
1598593800000|2020-08-28 05:50:00|10620.2|10619.2|10622.8|10621.8|10623.8|10622.9|10616.5|10615.5|902
1598594100000|2020-08-28 05:55:00|10622.9|10621.9|10627.8|10626.8|10631|10630|10622.2|10621.2|803
1598594400000|2020-08-28 06:00:00|10627.7|10626.7|10625.9|10624.9|10630.5|10629.5|10624.7|10623.7|917
1598594700000|2020-08-28 06:05:00|10625.4|10624.4|10625.5|10624.5|10634.8|10633.8|10620.7|10619.7|936
1598595000000|2020-08-28 06:10:00|10625.4|10624.4|10632.8|10631.8|10633.5|10632.5|10624.9|10623.9|807
1598595300000|2020-08-28 06:15:00|10632.9|10631.9|10631.5|10630.5|10635.1|10634.2|10629.8|10628.8|661
1598595600000|2020-08-28 06:20:00|10631.6|10630.6|10629.1|10628.1|10633.4|10632.4|10629|10628|581
1598595900000|2020-08-28 06:25:00|10629.2|10628.2|10629.1|10628.1|10631.1|10630.3|10627|10626.1|563
1598596200000|2020-08-28 06:30:00|10629.2|10628.4|10621.5|10620.5|10629.2|10628.4|10620.9|10619.9|817
1598596500000|2020-08-28 06:35:00|10621.1|10620.4|10620|10619|10624.1|10623.1|10617.1|10616.3|687
1598596800000|2020-08-28 06:40:00|10619.9|10618.9|10619.6|10618.6|10623.9|10623|10616.7|10615.7|674
1598597100000|2020-08-28 06:45:00|10619.4|10618.7|10621|10620|10623.5|10622.6|10618.7|10617.7|615
1598597400000|2020-08-28 06:50:00|10621.3|10620.6|10621.6|10620.6|10625.2|10624.2|10619.2|10618.2|614
1598597700000|2020-08-28 06:55:00|10621.4|10620.4|10619.6|10618.6|10621.4|10620.4|10617.1|10616.1|495
1598598000000|2020-08-28 07:00:00|10619.7|10618.7|10612.5|10611.5|10622.8|10622|10611.7|10610.9|860
1598598300000|2020-08-28 07:05:00|10612.1|10611.1|10606.1|10605.4|10612.3|10611.3|10605.7|10604.8|900
1598598600000|2020-08-28 07:10:00|10606.3|10605.3|10608.7|10607.7|10611|10610|10605.1|10604.3|708
1598598900000|2020-08-28 07:15:00|10608.6|10607.6|10606.4|10605.4|10608.7|10607.9|10602.6|10601.6|709
1598599200000|2020-08-28 07:20:00|10606.6|10605.6|10604.3|10603.3|10607.8|10606.8|10603.7|10602.7|813
1598599500000|2020-08-28 07:25:00|10604.2|10603.2|10611.5|10610.5|10612.9|10612.2|10603|10602.1|687
1598599800000|2020-08-28 07:30:00|10611.3|10610.6|10605.9|10604.9|10611.3|10610.6|10605.2|10604.2|808
1598600100000|2020-08-28 07:35:00|10605.8|10604.8|10605.4|10604.4|10607|10606.2|10603.8|10603|571
1598600400000|2020-08-28 07:40:00|10605.2|10604.5|10601.3|10600.3|10605.9|10605|10600.4|10599.6|789
1598600700000|2020-08-28 07:45:00|10601.2|10600.5|10606.6|10605.6|10607.6|10606.7|10600.9|10600.1|716
1598601000000|2020-08-28 07:50:00|10606.7|10605.7|10604.8|10603.8|10607.9|10607.1|10602.8|10601.9|788
1598601300000|2020-08-28 07:55:00|10604.9|10603.9|10607.2|10606.2|10607.7|10607|10604|10603|697
1598601600000|2020-08-28 08:00:00|10607.3|10606.3|10607.5|10606.5|10611.7|10611|10600.6|10599.8|888
1598601900000|2020-08-28 08:05:00|10607.6|10606.6|10612.7|10611.7|10612.8|10611.9|10606.9|10605.9|693
1598602200000|2020-08-28 08:10:00|10612.6|10611.6|10606.3|10605.6|10613.1|10612.1|10606.3|10605.6|846
1598602500000|2020-08-28 08:15:00|10606.2|10605.5|10601.5|10600.5|10606.8|10605.9|10601.3|10600.3|857
1598602800000|2020-08-28 08:20:00|10601.4|10600.4|10603.8|10602.8|10606|10605|10600.1|10599.4|669
1598603100000|2020-08-28 08:25:00|10603.4|10602.4|10598.1|10597.1|10606.1|10605.1|10596.4|10595.4|836
1598603400000|2020-08-28 08:30:00|10598|10597|10593.8|10592.8|10601.3|10600.3|10593.1|10592.1|810
1598603700000|2020-08-28 08:35:00|10593.7|10592.7|10589.1|10588.1|10593.7|10592.7|10587.3|10586.6|1007
1598604000000|2020-08-28 08:40:00|10589|10588|10586.2|10585.2|10592.1|10591.3|10585.2|10584.3|830
1598604300000|2020-08-28 08:45:00|10586.1|10585.1|10591.3|10590.3|10591.6|10590.7|10586.1|10585.1|531
1598604600000|2020-08-28 08:50:00|10591|10590|10588.3|10587.6|10591.7|10590.9|10587.2|10586.4|560
1598604900000|2020-08-28 08:55:00|10588.4|10587.7|10586.5|10585.8|10589.2|10588.4|10586.5|10585.7|433
1598605200000|2020-08-28 09:00:00|10586.6|10585.9|10580.6|10579.6|10588.5|10587.7|10579.4|10578.4|717
1598605500000|2020-08-28 09:05:00|10580.8|10580.1|10575.5|10574.8|10580.8|10580.1|10574.7|10573.8|683
1598605800000|2020-08-28 09:10:00|10575.7|10574.7|10571.8|10570.8|10575.7|10574.7|10570.6|10569.7|554
1598606100000|2020-08-28 09:15:00|10571.9|10570.9|10558.9|10557.9|10573|10572.1|10558.4|10557.4|970
1598606400000|2020-08-28 09:20:00|10558.6|10557.6|10559.8|10558.8|10561.9|10560.9|10556.7|10556|796
1598606700000|2020-08-28 09:25:00|10559.5|10558.5|10559.8|10558.8|10561.4|10560.6|10557.7|10556.9|677
1598607000000|2020-08-28 09:30:00|10559.9|10558.9|10553.5|10552.5|10560.8|10560.1|10550.2|10549.5|721
1598607300000|2020-08-28 09:35:00|10553.6|10552.6|10554|10553|10554.1|10553.2|10550.2|10549.5|795
1598607600000|2020-08-28 09:40:00|10553.9|10552.9|10562.7|10561.7|10565.8|10564.8|10553.7|10552.9|1061
1598607900000|2020-08-28 09:45:00|10562.5|10561.8|10560.7|10560|10563.4|10562.4|10556.6|10555.8|780
1598608200000|2020-08-28 09:50:00|10560.9|10559.9|10564.4|10563.4|10564.4|10563.4|10558.9|10558|631
1598608500000|2020-08-28 09:55:00|10564.6|10563.6|10567.9|10567.2|10568.4|10567.5|10562.3|10561.3|843
1598608800000|2020-08-28 10:00:00|10568|10567|10568.5|10567.8|10570.5|10569.6|10565.1|10564.1|794
1598609100000|2020-08-28 10:05:00|10568.6|10567.9|10569.9|10569.2|10571.1|10570.4|10567.9|10567.2|581
1598609400000|2020-08-28 10:10:00|10570|10569.3|10575|10574|10576.2|10575.4|10568.8|10568|654
1598609700000|2020-08-28 10:15:00|10574.9|10573.9|10569.5|10568.5|10574.9|10574|10569.4|10568.4|437
1598610000000|2020-08-28 10:20:00|10569.6|10568.6|10564.6|10563.9|10569.6|10568.7|10560.9|10560.1|703
1598610300000|2020-08-28 10:25:00|10564.7|10563.7|10562.3|10561.3|10566.4|10565.6|10562.1|10561.2|458
1598610600000|2020-08-28 10:30:00|10562.2|10561.2|10558.3|10557.6|10562.9|10562|10558.1|10557.1|495
1598610900000|2020-08-28 10:35:00|10558.4|10557.4|10554.2|10553.5|10560.1|10559.3|10554.2|10553.5|593
1598611200000|2020-08-28 10:40:00|10554.1|10553.4|10548.2|10547.2|10554.4|10553.4|10547.5|10546.6|700
1598611500000|2020-08-28 10:45:00|10548.3|10547.3|10541.1|10540.1|10548.3|10547.5|10540.3|10539.5|715
1598611800000|2020-08-28 10:50:00|10541.2|10540.5|10541.2|10540.2|10542.4|10541.5|10532.7|10532|847
1598612100000|2020-08-28 10:55:00|10541.6|10540.6|10535.6|10534.6|10542.2|10541.3|10533.8|10532.9|708
1598612400000|2020-08-28 11:00:00|10535.5|10534.8|10536.2|10535.5|10538.5|10537.5|10534|10533|686
1598612700000|2020-08-28 11:05:00|10536.3|10535.3|10536.1|10535.4|10538.6|10537.7|10535.2|10534.5|678
1598613000000|2020-08-28 11:10:00|10536.2|10535.5|10535.2|10534.2|10537.3|10536.6|10533.5|10532.5|617
1598613300000|2020-08-28 11:15:00|10535|10534.3|10537.2|10536.2|10542.1|10541.1|10533.8|10532.8|782
1598613600000|2020-08-28 11:20:00|10537.1|10536.4|10538.4|10537.4|10539.9|10539|10537|10536.2|496
1598613900000|2020-08-28 11:25:00|10538.5|10537.5|10535|10534.3|10538.5|10537.5|10534.9|10534.1|593
1598614200000|2020-08-28 11:30:00|10535.3|10534.6|10535.5|10534.5|10536.8|10536|10533.2|10532.2|595
1598614500000|2020-08-28 11:35:00|10535.1|10534.4|10532.6|10531.6|10535.6|10534.8|10532.1|10531.2|609
1598614800000|2020-08-28 11:40:00|10532.7|10531.7|10535.6|10534.6|10536.3|10535.4|10531.8|10531|549
1598615100000|2020-08-28 11:45:00|10535.4|10534.7|10535.6|10534.9|10536.5|10535.5|10532.7|10531.8|522
1598615400000|2020-08-28 11:50:00|10535.5|10534.8|10537.8|10537.1|10541.6|10540.9|10534.9|10534.2|695
1598615700000|2020-08-28 11:55:00|10538.1|10537.4|10536.1|10535.4|10538.3|10537.5|10533.2|10532.4|448
1598616000000|2020-08-28 12:00:00|10536.2|10535.5|10531.1|10530.1|10536.3|10535.5|10530.8|10530|371
1598616300000|2020-08-28 12:05:00|10530.8|10530.3|10527.1|10526.1|10531|10530.3|10525.3|10524.6|509
1598616600000|2020-08-28 12:10:00|10526.8|10526.2|10525.1|10524.1|10528.4|10527.6|10523.8|10523.1|424
1598616900000|2020-08-28 12:15:00|10524.8|10523.9|10524.6|10523.9|10525.4|10524.6|10520.6|10519.8|554
1598617200000|2020-08-28 12:20:00|10525.2|10524.2|10522.9|10521.9|10525.2|10524.2|10520.8|10520.1|573
1598617500000|2020-08-28 12:25:00|10523|10522|10533.2|10528.1|10533.9|10529.1|10521.3|10520.6|580
1598617800000|2020-08-28 12:30:00|10533.1|10528|10538.7|10537.7|10540.8|10540|10523.4|10522.4|1108
1598618100000|2020-08-28 12:35:00|10538.6|10537.6|10546.2|10545.2|10550.6|10549.6|10535.1|10534.3|990
1598618400000|2020-08-28 12:40:00|10546.1|10545.1|10540.5|10539.8|10547.3|10546.5|10538.6|10537.9|746
1598618700000|2020-08-28 12:45:00|10540.7|10539.7|10539.5|10538.8|10542.1|10541.2|10536.8|10536.1|745
1598619000000|2020-08-28 12:50:00|10539.4|10538.7|10551.7|10551|10553.5|10552.5|10539.4|10538.7|933
1598619300000|2020-08-28 12:55:00|10551.6|10550.7|10554.6|10553.6|10557|10556.2|10551.2|10550.3|1038
1598619600000|2020-08-28 13:00:00|10554.4|10553.7|10567.1|10566.1|10573.9|10573.2|10554.4|10553.5|1126
1598619900000|2020-08-28 13:05:00|10567|10566|10573.4|10572.7|10573.4|10572.7|10565.9|10565|995
1598620200000|2020-08-28 13:10:00|10573.9|10572.9|10562.1|10561.1|10574.1|10573.2|10561.6|10560.6|703
1598620500000|2020-08-28 13:15:00|10562|10561|10549.3|10548.3|10562|10561|10548.2|10547.3|941
1598620800000|2020-08-28 13:20:00|10549.7|10548.7|10546.7|10545.7|10550.9|10549.9|10542.3|10541.3|840
1598621100000|2020-08-28 13:25:00|10546.8|10545.8|10544.1|10543.1|10549|10548|10543.1|10542.3|619
1598621400000|2020-08-28 13:30:00|10544|10543|10538.7|10538|10546.5|10545.5|10538|10537|926
1598621700000|2020-08-28 13:35:00|10538.9|10537.9|10550.2|10549.2|10551.2|10550.2|10536.8|10536.1|745
1598622000000|2020-08-28 13:40:00|10550|10549.3|10546.3|10545.3|10554|10553.2|10546.1|10545.1|647
1598622300000|2020-08-28 13:45:00|10546.4|10545.4|10550.6|10549.6|10551.6|10550.6|10541.5|10540.7|861
1598622600000|2020-08-28 13:50:00|10550.7|10549.7|10548.8|10547.8|10550.7|10549.7|10542.9|10541.9|760
1598622900000|2020-08-28 13:55:00|10548.7|10548.1|10547.2|10546.2|10548.8|10548.1|10543.7|10542.7|722
1598623200000|2020-08-28 14:00:00|10547.3|10546.3|10544.4|10543.4|10550|10548.9|10539.7|10538.7|949
1598623500000|2020-08-28 14:05:00|10544.3|10543.6|10549.3|10548.6|10552.3|10551.3|10540.4|10539.6|818
1598623800000|2020-08-28 14:10:00|10549.5|10548.5|10548.4|10547.4|10551.3|10550.4|10546.2|10545.2|729
1598624100000|2020-08-28 14:15:00|10548.5|10547.5|10546.1|10545.1|10553.6|10552.7|10546|10545|799
1598624400000|2020-08-28 14:20:00|10546.2|10545.2|10543.9|10543.2|10546.2|10545.2|10536.9|10536|817
1598624700000|2020-08-28 14:25:00|10543.4|10542.9|10535.6|10534.6|10543.4|10542.9|10532.8|10531.8|742
1598625000000|2020-08-28 14:30:00|10535.2|10534.2|10534.2|10533.2|10540.7|10539.7|10532|10531.2|790
1598625300000|2020-08-28 14:35:00|10534.4|10533.7|10534.6|10533.6|10539.4|10538.4|10532.2|10531.4|839
1598625600000|2020-08-28 14:40:00|10534.2|10533.5|10533|10532|10537.8|10537|10530.7|10530|725
1598625900000|2020-08-28 14:45:00|10532.8|10532.1|10527.4|10526.4|10533.5|10532.7|10526.7|10525.7|762
1598626200000|2020-08-28 14:50:00|10527.3|10526.3|10530.1|10529.4|10533.4|10532.5|10527.1|10526.1|799
1598626500000|2020-08-28 14:55:00|10530.3|10529.3|10531.5|10530.8|10535.7|10534.9|10525.5|10524.6|957
1598626800000|2020-08-28 15:00:00|10531.1|10530.4|10531.1|10530.4|10533.6|10532.6|10527.7|10527|784
1598627100000|2020-08-28 15:05:00|10531.2|10530.5|10528.4|10527.4|10531.9|10531|10527.3|10526.4|622
1598627400000|2020-08-28 15:10:00|10528.5|10527.5|10528|10527|10530.9|10529.9|10527.2|10526.3|576
1598627700000|2020-08-28 15:15:00|10527.9|10526.9|10536.1|10535.1|10536.2|10535.2|10526.6|10525.8|654
1598628000000|2020-08-28 15:20:00|10536|10535|10532.3|10531.3|10540.8|10539.9|10532.2|10531.3|604
1598628300000|2020-08-28 15:25:00|10532.1|10531.4|10527.8|10526.8|10533|10532.1|10527.4|10526.6|521
1598628600000|2020-08-28 15:30:00|10527.4|10526.7|10528.5|10527.8|10530.4|10529.5|10526.2|10525.3|803
1598628900000|2020-08-28 15:35:00|10528.7|10527.7|10528.5|10527.5|10529.8|10528.9|10525.7|10525|616
1598629200000|2020-08-28 15:40:00|10528.4|10527.4|10525.2|10524.2|10528.5|10527.6|10524.3|10523.5|482
1598629500000|2020-08-28 15:45:00|10525.1|10524.1|10529.5|10528.5|10529.7|10528.7|10524.7|10524|354
1598629800000|2020-08-28 15:50:00|10529.3|10528.6|10527.8|10526.8|10530.1|10529.3|10526.4|10525.5|471
1598630100000|2020-08-28 15:55:00|10527.7|10526.7|10530.5|10529.5|10530.5|10529.5|10526.1|10525.4|441
1598630400000|2020-08-28 16:00:00|10530.7|10529.7|10530.2|10529.2|10531.7|10530.9|10527.6|10526.7|374
1598630700000|2020-08-28 16:05:00|10529.9|10529.4|10532.6|10531.6|10537.8|10536.8|10529.9|10529.2|497
1598631000000|2020-08-28 16:10:00|10532.7|10531.7|10531.6|10530.6|10532.8|10532|10529.7|10528.9|357
1598631300000|2020-08-28 16:15:00|10531.5|10530.5|10531.5|10530.8|10531.7|10530.9|10529|10528.3|307
1598631600000|2020-08-28 16:20:00|10531.4|10530.7|10529.4|10528.4|10531.5|10530.8|10529.2|10528.4|380
1598631900000|2020-08-28 16:25:00|10529.5|10528.5|10530.8|10530.1|10532.4|10531.4|10529.4|10528.4|410
1598632200000|2020-08-28 16:30:00|10530.9|10530.2|10532.8|10531.8|10533.4|10532.4|10529.1|10528.2|400
1598632500000|2020-08-28 16:35:00|10532.9|10531.9|10537.7|10537|10537.9|10537.2|10532.7|10531.8|488
1598632800000|2020-08-28 16:40:00|10537.8|10537.1|10539.5|10538.8|10540.6|10539.7|10536|10535|462
1598633100000|2020-08-28 16:45:00|10539.4|10538.7|10540.2|10539.2|10542.4|10541.6|10537.9|10536.9|395
1598633400000|2020-08-28 16:50:00|10540.6|10539.9|10542.2|10541.2|10542.4|10541.4|10538.2|10537.2|368
1598633700000|2020-08-28 16:55:00|10542.3|10541.3|10540.6|10539.9|10543.6|10542.7|10539.1|10538.4|579
1598634000000|2020-08-28 17:00:00|10540.7|10540|10544|10543|10544.9|10544.1|10539|10538|445
1598634300000|2020-08-28 17:05:00|10543.9|10543.2|10542.4|10541.7|10544.9|10544|10540.6|10539.8|400
1598634600000|2020-08-28 17:10:00|10542.3|10541.6|10543.5|10542.8|10544.3|10543.3|10541.8|10541|391
1598634900000|2020-08-28 17:15:00|10543.9|10543.2|10543.8|10542.8|10544.3|10543.3|10541.1|10540.3|403
1598635200000|2020-08-28 17:20:00|10543.7|10542.7|10543.9|10542.9|10544.4|10543.6|10541.9|10541.1|462
1598635500000|2020-08-28 17:25:00|10544|10543.3|10541.1|10540.1|10544.8|10544|10540.3|10539.5|358
1598635800000|2020-08-28 17:30:00|10541.2|10540.5|10540.5|10539.5|10542.5|10541.7|10540.3|10539.5|304
1598636100000|2020-08-28 17:35:00|10540.6|10539.6|10541|10540|10543.8|10542.8|10540.4|10539.5|247
1598636400000|2020-08-28 17:40:00|10541.1|10540.1|10542.9|10541.9|10543.2|10542.3|10540.2|10539.4|251
1598636700000|2020-08-28 17:45:00|10542.8|10541.8|10547.1|10546.1|10547.5|10546.8|10542.5|10541.5|362
1598637000000|2020-08-28 17:50:00|10547|10546|10547.6|10546.9|10547.7|10546.9|10545.4|10544.4|267
1598637300000|2020-08-28 17:55:00|10547.7|10546.7|10547.1|10546.1|10548.3|10547.5|10546.5|10545.7|257
1598637600000|2020-08-28 18:00:00|10546.8|10545.8|10542.3|10541.6|10548.1|10547.2|10542.3|10541.4|428
1598637900000|2020-08-28 18:05:00|10542.4|10541.7|10542.5|10541.5|10544.2|10543.3|10541|10540.2|523
1598638200000|2020-08-28 18:10:00|10542.6|10541.9|10541.9|10540.9|10543.4|10542.6|10541.1|10540.4|355
1598638500000|2020-08-28 18:15:00|10541.4|10540.4|10540.3|10539.6|10542|10541.2|10540.2|10539.3|321
1598638800000|2020-08-28 18:20:00|10540.4|10539.4|10539.9|10539.2|10541|10540|10538.9|10538|321
1598639100000|2020-08-28 18:25:00|10539.7|10539|10541.3|10540.3|10542|10541.3|10539.7|10539|278
1598639400000|2020-08-28 18:30:00|10541.2|10540.2|10541.5|10540.5|10543.2|10542.2|10540.8|10539.9|254
1598639700000|2020-08-28 18:35:00|10541.4|10540.4|10540.3|10539.3|10541.5|10540.6|10539.6|10538.7|259
1598640000000|2020-08-28 18:40:00|10540.2|10539.5|10546.4|10545.4|10547.1|10546.2|10540.2|10539.5|303
1598640300000|2020-08-28 18:45:00|10546|10545|10545.7|10544.7|10547.6|10546.8|10545|10544.3|359
1598640600000|2020-08-28 18:50:00|10545.5|10544.8|10546.2|10545.5|10548.1|10547.3|10545.5|10544.7|325
1598640900000|2020-08-28 18:55:00|10546|10545.3|10541.4|10540.4|10546.3|10545.6|10541.3|10540.3|403
1598641200000|2020-08-28 19:00:00|10541.1|10539.9|10541.8|10540.8|10544.3|10543.3|10540.7|10539.7|412
1598641500000|2020-08-28 19:05:00|10541.7|10540.7|10545.1|10544.1|10546.5|10545.5|10540.8|10539.8|412
1598641800000|2020-08-28 19:10:00|10545.2|10544.2|10544.8|10543.8|10546.1|10545.1|10544.1|10543.1|269
1598642100000|2020-08-28 19:15:00|10544.9|10543.9|10545.2|10544.2|10546.9|10546|10544.7|10543.7|286
1598642400000|2020-08-28 19:20:00|10545.3|10544.3|10541.7|10540.7|10545.8|10544.9|10541.5|10540.5|376
1598642700000|2020-08-28 19:25:00|10541.9|10540.9|10541.1|10540.4|10544|10543|10540.7|10539.7|357
1598643000000|2020-08-28 19:30:00|10541.2|10540.5|10540.3|10539.3|10542.6|10541.6|10539.8|10538.8|256
1598643300000|2020-08-28 19:35:00|10540.4|10539.4|10539.2|10538.2|10540.9|10539.9|10538.6|10537.6|302
1598643600000|2020-08-28 19:40:00|10539|10538|10539.7|10538.7|10540.3|10539.3|10538.3|10537.3|340
1598643900000|2020-08-28 19:45:00|10539.6|10538.6|10540.2|10539.2|10541.9|10540.9|10539.1|10538.1|229
1598644200000|2020-08-28 19:50:00|10540.3|10539.3|10540.8|10539.8|10542.9|10542|10540.2|10539.2|258
1598644500000|2020-08-28 19:55:00|10540.9|10539.9|10540.2|10539.2|10541.4|10540.5|10539.5|10538.5|425
1598644800000|2020-08-28 20:00:00|10540.6|10539.6|10537.5|10536.5|10542|10541|10536.6|10535.6|324
1598645100000|2020-08-28 20:05:00|10537.4|10536.4|10538.1|10537.1|10538.5|10537.5|10537.1|10536.1|168
1598645400000|2020-08-28 20:10:00|10538.2|10537.2|10537.3|10536.3|10538.4|10537.4|10537.1|10536.1|119
1598645700000|2020-08-28 20:15:00|10537.4|10536.4|10538.8|10537.8|10539.8|10538.8|10537.3|10536.3|172
1598646000000|2020-08-28 20:20:00|10538.7|10537.7|10537|10536|10538.9|10537.9|10536.9|10535.9|192
1598646300000|2020-08-28 20:25:00|10536.9|10535.9|10536.4|10535.4|10537.4|10536.5|10536.2|10535.2|183
1598646600000|2020-08-28 20:30:00|10536.9|10535.9|10536.4|10535.4|10537.6|10536.6|10536.3|10535.3|218
1598646900000|2020-08-28 20:35:00|10536.3|10535.3|10536.8|10535.8|10537|10536|10536.2|10535.2|141
1598647200000|2020-08-28 20:40:00|10536.7|10535.7|10537.1|10536.1|10537.3|10536.3|10536.1|10535.1|208
1598647500000|2020-08-28 20:45:00|10536.9|10535.9|10537.1|10536.1|10538.1|10537.1|10536.7|10535.7|323
1598647800000|2020-08-28 20:50:00|10538|10537|10535.2|10534.2|10538.2|10537.2|10534.1|10530.7|371
1598648100000|2020-08-28 20:55:00|10536.6|10532.7|10538.9|10535|10540.5|10537.3|10535.1|10531.4|399
1598817600000|2020-08-30 20:00:00|10546.5|10541.8|10546.5|10541.8|10550.1|10542.3|10546.5|10541.8|3
1598817900000|2020-08-30 20:05:00|10551.3|10542.7|10550.5|10541.9|10551.3|10542.7|10546.5|10541.5|19
1598818200000|2020-08-30 20:10:00|10550.1|10542.3|10548.2|10541.8|10551.3|10542.7|10546.5|10541.5|19
1598818500000|2020-08-30 20:15:00|10548.3|10541.7|10546.5|10541.8|10550.1|10542.3|10546.5|10541.5|26
1598818800000|2020-08-30 20:20:00|10550.5|10541.9|10547.7|10542.2|10551.7|10542.7|10547.4|10541.5|21
1598819100000|2020-08-30 20:25:00|10548.4|10542.4|10551.3|10542.7|10551.7|10543.1|10547.6|10541.8|11
1598819400000|2020-08-30 20:30:00|10550.9|10543.1|10547.4|10541.6|10551.7|10543.1|10547.4|10541.6|20
1598819700000|2020-08-30 20:35:00|10551.3|10542.7|10547.4|10541.6|10551.3|10543.1|10547.4|10541.6|4
1598820000000|2020-08-30 20:40:00|10547.8|10543.6|10547.7|10543.3|10551.2|10544.8|10546.3|10541.8|28
1598820300000|2020-08-30 20:45:00|10546.4|10543.4|10546.2|10544.2|10562.5|10550.5|10546.1|10540.1|79
1598820600000|2020-08-30 20:50:00|10546.3|10544.3|10547.1|10543|10560.8|10548.8|10546.3|10539.1|54
1598820900000|2020-08-30 20:55:00|10546.1|10544.1|10547.7|10543|10548.5|10544.1|10546.1|10542.4|24
1598821200000|2020-08-30 21:00:00|10548.5|10543.1|10538.9|10532.9|10551.3|10543.1|10534.1|10527.1|118
1598821500000|2020-08-30 21:05:00|10538.6|10532.6|10540.2|10534.2|10545.5|10539.5|10533.3|10527.3|153
1598821800000|2020-08-30 21:10:00|10545.2|10539.2|10543.2|10537.2|10545.4|10539.4|10540.4|10534.4|67
1598822100000|2020-08-30 21:15:00|10542.7|10536.7|10543.8|10537.8|10545.5|10539.5|10541.4|10535.4|122
1598822400000|2020-08-30 21:20:00|10543.7|10537.7|10543.2|10537.2|10545.5|10539.5|10541.7|10535.7|69
1598822700000|2020-08-30 21:25:00|10543.6|10537.6|10545.6|10539.6|10545.9|10539.9|10540.4|10534.4|153
1598823000000|2020-08-30 21:30:00|10545.5|10539.5|10545.2|10539.2|10546.9|10540.9|10543.4|10537.4|146
1598823300000|2020-08-30 21:35:00|10544.7|10538.7|10543.4|10538.2|10546|10540|10541.3|10535.3|171
1598823600000|2020-08-30 21:40:00|10543.5|10538.3|10546.5|10542.5|10547.6|10542.7|10541.2|10536.5|221
1598823900000|2020-08-30 21:45:00|10546.6|10542.4|10545.9|10542.5|10547.6|10543.7|10545.1|10540.9|203
1598824200000|2020-08-30 21:50:00|10545.6|10542.9|10545.8|10541.1|10547.5|10543.7|10544.7|10540.5|175
1598824500000|2020-08-30 21:55:00|10545.9|10541.3|10545.1|10542.4|10547.4|10543.8|10544.6|10540.5|256
1598824800000|2020-08-30 22:00:00|10545.2|10542.5|10549.4|10547.8|10549.8|10548.2|10537.7|10535.6|1056
1598825100000|2020-08-30 22:05:00|10549.3|10547.7|10556.7|10555.1|10556.8|10555.2|10548.6|10547.1|750
1598825400000|2020-08-30 22:10:00|10556.5|10555|10572.7|10571.7|10572.7|10571.7|10555.6|10554.1|1352
1598825700000|2020-08-30 22:15:00|10572.6|10571.6|10572.8|10570.9|10574.8|10573.5|10566.8|10565.2|1156
1598826000000|2020-08-30 22:20:00|10572.7|10571|10569.1|10567.6|10578.1|10577.1|10567.6|10566.2|1035
1598826300000|2020-08-30 22:25:00|10569.2|10567.4|10578.9|10577.3|10580.9|10579.6|10568|10566.7|869
1598826600000|2020-08-30 22:30:00|10578.3|10577.5|10571.4|10569.8|10581.5|10580|10570.8|10569.5|901
1598826900000|2020-08-30 22:35:00|10570.8|10569.7|10559.4|10557.9|10573.3|10571.7|10558.4|10557.3|678
1598827200000|2020-08-30 22:40:00|10559.2|10558.2|10564.6|10562.9|10566.1|10564.9|10559.2|10558.2|790
1598827500000|2020-08-30 22:45:00|10564.5|10563.1|10567.4|10565.6|10568.1|10566.9|10564|10562.2|644
1598827800000|2020-08-30 22:50:00|10567.3|10565.5|10565|10562.7|10567.4|10565.8|10562.5|10561.4|572
1598828100000|2020-08-30 22:55:00|10564.8|10562.8|10566.6|10564.8|10569.8|10568.5|10563.3|10561.6|568
1598828400000|2020-08-30 23:00:00|10564.9|10563.9|10555.5|10554.5|10565.2|10564.2|10553.7|10552.7|732
1598828700000|2020-08-30 23:05:00|10555.7|10554.7|10552.2|10551.2|10556|10555|10551.1|10550.1|358
1598829000000|2020-08-30 23:10:00|10552.3|10551.3|10553.6|10552.6|10554.8|10553.8|10551.7|10550.7|255
1598829300000|2020-08-30 23:15:00|10553.5|10552.5|10556.2|10555.2|10556.9|10555.9|10552.4|10551.4|304
1598829600000|2020-08-30 23:20:00|10556.1|10555.1|10554.4|10553.4|10556.2|10555.2|10552|10551|253
1598829900000|2020-08-30 23:25:00|10554.3|10553.3|10559.5|10558.5|10560.9|10559.9|10554.3|10553.3|334
1598830200000|2020-08-30 23:30:00|10559.4|10558.4|10555.9|10554.9|10559.4|10558.4|10555.6|10554.6|395
1598830500000|2020-08-30 23:35:00|10555.8|10554.8|10552.5|10551.5|10559.1|10558.1|10550.1|10549.4|430
1598830800000|2020-08-30 23:40:00|10552.6|10551.6|10553.3|10552.3|10555.6|10554.6|10552.3|10551.3|279
1598831100000|2020-08-30 23:45:00|10553.2|10552.2|10551.9|10550.9|10555.1|10554.1|10550.1|10549.1|310
1598831400000|2020-08-30 23:50:00|10551.8|10550.8|10549.9|10548.9|10552.5|10551.5|10548.1|10547.1|376
1598831700000|2020-08-30 23:55:00|10549.8|10548.8|10554.4|10553.4|10555.3|10554.3|10548.2|10547.2|513
1598832000000|2020-08-31 00:00:00|10554|10553|10534|10533|10554.1|10553.1|10530.2|10529.2|1084
1598832300000|2020-08-31 00:05:00|10534.1|10533.1|10538.6|10537.6|10541.8|10540.8|10534.1|10533.1|783
1598832600000|2020-08-31 00:10:00|10538.9|10537.9|10535.5|10534.5|10544.2|10543.2|10532.9|10531.9|737
1598832900000|2020-08-31 00:15:00|10535.6|10534.6|10530.6|10529.6|10539.6|10538.6|10529.9|10528.9|729
1598833200000|2020-08-31 00:20:00|10530.7|10529.7|10534.1|10533.4|10537|10536|10530.5|10529.5|733
1598833500000|2020-08-31 00:25:00|10534.5|10533.5|10539.5|10538.5|10540.8|10539.8|10534.5|10533.5|716
1598833800000|2020-08-31 00:30:00|10539.6|10538.6|10540|10539.3|10543.1|10542.1|10537.7|10536.8|626
1598834100000|2020-08-31 00:35:00|10539.9|10539.2|10541.4|10540.7|10544|10543|10539|10538.1|524
1598834400000|2020-08-31 00:40:00|10541.5|10540.5|10548.6|10547.6|10548.6|10547.6|10537.6|10536.8|647
1598834700000|2020-08-31 00:45:00|10548.7|10547.7|10547.1|10546.1|10549.9|10548.9|10544.1|10543.1|580
1598835000000|2020-08-31 00:50:00|10547|10546|10536.6|10535.6|10547|10546|10536.6|10535.6|835
1598835300000|2020-08-31 00:55:00|10536.9|10535.9|10541.2|10540.2|10543|10542.1|10533.9|10532.9|699
1598835600000|2020-08-31 01:00:00|10541.1|10540.1|10543.4|10542.4|10543.6|10542.6|10538|10537|716
1598835900000|2020-08-31 01:05:00|10543.3|10542.3|10537.8|10536.8|10545|10544|10535|10534|717
1598836200000|2020-08-31 01:10:00|10537.9|10536.9|10543.1|10542.1|10543.3|10542.3|10537.2|10536.2|556
1598836500000|2020-08-31 01:15:00|10543.2|10542.2|10551.4|10550.4|10554.2|10553.2|10543.2|10542.2|742
1598836800000|2020-08-31 01:20:00|10551.3|10550.3|10553.9|10552.9|10554.9|10554|10550.8|10550|581
1598837100000|2020-08-31 01:25:00|10554.2|10553.2|10557.6|10556.6|10559.4|10558.4|10554.1|10553.1|523
1598837400000|2020-08-31 01:30:00|10557.7|10556.7|10555.9|10554.9|10559.2|10558.2|10554.9|10553.9|561
1598837700000|2020-08-31 01:35:00|10556|10555|10556.8|10555.8|10561.9|10560.9|10555.8|10554.8|553
1598838000000|2020-08-31 01:40:00|10557.2|10556.2|10554.2|10553.2|10558.2|10557.2|10553.6|10552.8|582
1598838300000|2020-08-31 01:45:00|10554.1|10553.1|10555.1|10554.1|10557.4|10556.4|10553.2|10552.3|578
1598838600000|2020-08-31 01:50:00|10555.2|10554.2|10553.7|10552.7|10557.3|10556.3|10552.3|10551.5|575
1598838900000|2020-08-31 01:55:00|10553.8|10552.8|10551.3|10550.3|10554.1|10553.4|10550|10549|519
1598839200000|2020-08-31 02:00:00|10550.8|10550.1|10548.6|10547.6|10555.2|10554.4|10548.1|10547.3|600
1598839500000|2020-08-31 02:05:00|10548.3|10547.5|10549.1|10548.1|10551.1|10550.2|10548.1|10547.2|525
1598839800000|2020-08-31 02:10:00|10548.9|10548.2|10550.4|10549.7|10550.5|10549.8|10547.8|10547.1|452
1598840100000|2020-08-31 02:15:00|10550.6|10549.9|10548.2|10547.2|10550.6|10549.9|10546.6|10545.8|447
1598840400000|2020-08-31 02:20:00|10548|10547.3|10548|10547|10549.1|10548.2|10546.5|10545.6|427
1598840700000|2020-08-31 02:25:00|10548.2|10547.2|10546.7|10546|10548.9|10548|10546.3|10545.3|403
1598841000000|2020-08-31 02:30:00|10546.8|10546.1|10545.7|10545|10547.9|10547|10544.4|10543.4|544
1598841300000|2020-08-31 02:35:00|10546.2|10545.2|10544.9|10543.9|10546.8|10545.8|10544.2|10543.4|376
1598841600000|2020-08-31 02:40:00|10544.8|10544.1|10545.5|10544.8|10546|10545.2|10544|10543.3|426
1598841900000|2020-08-31 02:45:00|10545.4|10544.7|10549.7|10548.7|10549.7|10548.9|10544.2|10543.3|416
1598842200000|2020-08-31 02:50:00|10549.8|10548.8|10550.5|10549.8|10550.8|10550|10547.3|10546.6|252
1598842500000|2020-08-31 02:55:00|10550.6|10549.9|10551.9|10551.2|10552|10551.2|10549.5|10548.7|296
1598842800000|2020-08-31 03:00:00|10551.8|10551.1|10552.8|10552.1|10552.9|10552.1|10549.6|10548.9|409
1598843100000|2020-08-31 03:05:00|10552.7|10552|10549.6|10548.6|10552.9|10552.2|10548.7|10547.9|291
1598843400000|2020-08-31 03:10:00|10549.4|10548.7|10548.5|10547.5|10550|10549.2|10548|10547.1|333
1598843700000|2020-08-31 03:15:00|10548.6|10547.6|10552.4|10551.7|10552.8|10552|10548.3|10547.4|351
1598844000000|2020-08-31 03:20:00|10552.3|10551.6|10553|10552.3|10555|10554.2|10550.3|10549.5|428
1598844300000|2020-08-31 03:25:00|10552.9|10552.2|10551.4|10550.4|10553.4|10552.5|10551.1|10550.2|276
1598844600000|2020-08-31 03:30:00|10551.1|10550.3|10550.7|10549.7|10553.4|10552.5|10550|10549|397
1598844900000|2020-08-31 03:35:00|10550.2|10549.5|10546.7|10545.7|10550.3|10549.5|10545.6|10544.8|367
1598845200000|2020-08-31 03:40:00|10546.8|10546.1|10546.9|10545.9|10549.1|10548.3|10545.5|10544.7|384
1598845500000|2020-08-31 03:45:00|10547|10546|10548.3|10547.3|10548.3|10547.5|10543.1|10542.4|527
1598845800000|2020-08-31 03:50:00|10548.2|10547.2|10549|10548.3|10551|10550.1|10547.6|10546.6|311
1598846100000|2020-08-31 03:55:00|10548.8|10548.1|10551.4|10550.4|10551.4|10550.5|10548.4|10547.7|214
1598846400000|2020-08-31 04:00:00|10551.3|10550.3|10551.3|10550.3|10552.6|10551.7|10550.1|10549.3|211
1598846700000|2020-08-31 04:05:00|10551.2|10550.2|10553.3|10552.6|10553.9|10553.2|10551.2|10550.2|286
1598847000000|2020-08-31 04:10:00|10553.6|10552.8|10558.4|10557.4|10559.2|10558.3|10553.3|10552.5|405
1598847300000|2020-08-31 04:15:00|10558.5|10557.5|10556|10555|10559.6|10558.7|10555.7|10554.8|401
1598847600000|2020-08-31 04:20:00|10556.1|10555.1|10561.3|10560.3|10561.4|10560.7|10555.9|10555|368
1598847900000|2020-08-31 04:25:00|10561.2|10560.2|10562.3|10561.6|10563.7|10562.8|10560.8|10560.1|358
1598848200000|2020-08-31 04:30:00|10562.5|10561.5|10564.4|10563.7|10564.6|10563.8|10560.9|10560|353
1598848500000|2020-08-31 04:35:00|10564.6|10563.6|10565.2|10564.2|10567.5|10566.7|10563.8|10562.9|393
1598848800000|2020-08-31 04:40:00|10565.3|10564.3|10566|10565|10566.2|10565.3|10563.1|10562.1|320
1598849100000|2020-08-31 04:45:00|10565.9|10564.9|10567.5|10566.8|10568.8|10567.8|10564.9|10564|445
1598849400000|2020-08-31 04:50:00|10567.7|10566.7|10566.4|10565.4|10569.8|10568.9|10565.5|10564.8|401
1598849700000|2020-08-31 04:55:00|10566.3|10565.3|10567.7|10566.7|10569|10568.2|10566.2|10565.3|390
1598850000000|2020-08-31 05:00:00|10567.6|10566.9|10562.2|10561.5|10568.8|10567.8|10561.5|10560.8|622
1598850300000|2020-08-31 05:05:00|10562.3|10561.6|10562.7|10562|10564.3|10563.5|10562.2|10561.4|408
1598850600000|2020-08-31 05:10:00|10562.8|10562.1|10560.3|10559.3|10563.1|10562.4|10558.3|10557.4|574
1598850900000|2020-08-31 05:15:00|10560.2|10559.2|10559|10558|10561.7|10560.9|10558.2|10557.4|433
1598851200000|2020-08-31 05:20:00|10559.1|10558.1|10558|10557.3|10559.9|10559.1|10557.2|10556.4|347
1598851500000|2020-08-31 05:25:00|10558.2|10557.5|10559.2|10558.5|10560.4|10559.6|10557.3|10556.6|398
1598851800000|2020-08-31 05:30:00|10559|10558.3|10558.4|10557.4|10560.5|10559.7|10556.6|10555.7|393
1598852100000|2020-08-31 05:35:00|10557.9|10557.2|10557.6|10556.6|10558.4|10557.6|10556.6|10555.9|296
1598852400000|2020-08-31 05:40:00|10557.3|10556.4|10556.6|10555.6|10559.7|10558.8|10556.2|10555.3|456
1598852700000|2020-08-31 05:45:00|10556.7|10555.7|10557.9|10557.2|10558.1|10557.3|10556|10555.2|232
1598853000000|2020-08-31 05:50:00|10557.8|10557.1|10562.1|10561.1|10562.5|10561.6|10557|10556.3|505
1598853300000|2020-08-31 05:55:00|10562|10561.3|10558.1|10557.1|10562.7|10561.8|10558.1|10557.1|525
1598853600000|2020-08-31 06:00:00|10558.4|10557.4|10562.4|10561.7|10562.7|10561.8|10556.6|10555.7|604
1598853900000|2020-08-31 06:05:00|10562.5|10561.5|10562.5|10561.5|10565.8|10565|10562.3|10561.4|470
1598854200000|2020-08-31 06:10:00|10562.4|10561.4|10562.9|10561.9|10563.4|10562.7|10559.8|10559.1|529
1598854500000|2020-08-31 06:15:00|10563|10562|10564.1|10563.4|10564.8|10563.9|10562.4|10561.7|397
1598854800000|2020-08-31 06:20:00|10564.2|10563.2|10566.5|10565.5|10566.9|10566|10562.9|10562.1|371
1598855100000|2020-08-31 06:25:00|10566.4|10565.4|10569|10568|10570.4|10569.5|10566.2|10565.4|434
1598855400000|2020-08-31 06:30:00|10568.9|10567.9|10565.1|10564.1|10569.4|10568.6|10564.4|10563.5|482
1598855700000|2020-08-31 06:35:00|10564.7|10563.7|10564.1|10563.1|10565.1|10564.2|10562.2|10561.3|449
1598856000000|2020-08-31 06:40:00|10564|10563|10565|10564.3|10565.3|10564.4|10562.1|10561.4|367
1598856300000|2020-08-31 06:45:00|10564.9|10564.2|10567.2|10566.2|10567.8|10566.9|10564.1|10563.3|506
1598856600000|2020-08-31 06:50:00|10567.1|10566.4|10563.5|10562.8|10567.1|10566.4|10563.2|10562.5|393
1598856900000|2020-08-31 06:55:00|10563.7|10562.7|10565.5|10564.5|10566.2|10565.5|10563.2|10562.5|624
1598857200000|2020-08-31 07:00:00|10565.4|10564.4|10576.1|10575.1|10578|10577.2|10565.4|10564.4|996
1598857500000|2020-08-31 07:05:00|10576.3|10575.4|10574.6|10573.6|10577.8|10577|10571.6|10570.7|860
1598857800000|2020-08-31 07:10:00|10574.7|10573.7|10572.6|10571.6|10574.8|10573.9|10571|10570|687
1598858100000|2020-08-31 07:15:00|10572.5|10571.8|10572.3|10571.6|10573.5|10572.5|10568.7|10567.9|610
1598858400000|2020-08-31 07:20:00|10572.2|10571.5|10574.7|10573.7|10575.4|10574.7|10571.8|10570.8|466
1598858700000|2020-08-31 07:25:00|10574.5|10573.8|10575.9|10574.9|10577.3|10576.6|10574.4|10573.5|553
1598859000000|2020-08-31 07:30:00|10575.8|10574.8|10579.5|10578.5|10581.8|10580.8|10575.5|10574.5|705
1598859300000|2020-08-31 07:35:00|10579.4|10578.4|10579.3|10578.3|10581|10580.2|10577.5|10576.7|617
1598859600000|2020-08-31 07:40:00|10579.4|10578.4|10580.3|10579.6|10583.3|10582.5|10578.1|10577.2|600
1598859900000|2020-08-31 07:45:00|10580.4|10579.7|10582.8|10581.8|10583.1|10582.3|10579.6|10578.6|658
1598860200000|2020-08-31 07:50:00|10582.9|10581.9|10581.6|10580.9|10583.3|10582.5|10581.6|10580.8|476
1598860500000|2020-08-31 07:55:00|10581.7|10581|10582.9|10582.2|10583|10582.3|10578.6|10577.9|489
1598860800000|2020-08-31 08:00:00|10583|10582.3|10581.6|10580.9|10583|10582.3|10578.3|10577.5|531
1598861100000|2020-08-31 08:05:00|10581.8|10581.1|10581.4|10580.4|10582.4|10581.7|10578.3|10577.5|515
1598861400000|2020-08-31 08:10:00|10581.5|10580.5|10585.2|10584.2|10587|10586.2|10581.2|10580.5|482
1598861700000|2020-08-31 08:15:00|10585.3|10584.3|10587.5|10586.8|10588.1|10587.2|10585.1|10584.2|473
1598862000000|2020-08-31 08:20:00|10587.6|10586.9|10583.9|10583.2|10587.7|10587|10583.8|10583|415
1598862300000|2020-08-31 08:25:00|10583.8|10583.1|10587.3|10586.6|10588.1|10587.2|10582.8|10582|472
1598862600000|2020-08-31 08:30:00|10587.4|10586.7|10587.9|10586.9|10593.1|10592.2|10587.3|10586.5|592
1598862900000|2020-08-31 08:35:00|10588|10587|10588.9|10588.2|10590.6|10589.9|10587.5|10586.6|478
1598863200000|2020-08-31 08:40:00|10589.2|10588.5|10586.1|10585.1|10590.3|10589.4|10584.7|10584|531
1598863500000|2020-08-31 08:45:00|10586.2|10585.2|10588.8|10587.8|10590.8|10590|10586.1|10585.2|608
1598863800000|2020-08-31 08:50:00|10588.9|10587.9|10589.7|10588.7|10592.4|10591.7|10587.8|10586.9|736
1598864100000|2020-08-31 08:55:00|10589.6|10588.6|10589.1|10588.1|10590.8|10590|10587.2|10586.4|522
1598864400000|2020-08-31 09:00:00|10589|10588.3|10584.5|10583.5|10589|10588.3|10584.1|10583.3|528
1598864700000|2020-08-31 09:05:00|10584.6|10583.6|10581.5|10580.8|10585.3|10584.6|10581.4|10580.6|541
1598865000000|2020-08-31 09:10:00|10581.6|10580.9|10582.1|10581.4|10582.4|10581.5|10579.3|10578.4|489
1598865300000|2020-08-31 09:15:00|10582.2|10581.5|10582.1|10581.4|10583.3|10582.4|10580.5|10579.8|429
1598865600000|2020-08-31 09:20:00|10582|10581.3|10584.5|10583.5|10584.5|10583.7|10580.9|10579.9|474
1598865900000|2020-08-31 09:25:00|10584.3|10583.6|10584.9|10584.2|10585|10584.2|10582|10581.2|499
1598866200000|2020-08-31 09:30:00|10584.8|10584.1|10588.9|10588.2|10589.2|10588.3|10583.4|10582.6|495
1598866500000|2020-08-31 09:35:00|10588.6|10587.9|10594.5|10593.8|10595.5|10594.8|10588.5|10587.7|528
1598866800000|2020-08-31 09:40:00|10594.4|10593.7|10594.6|10593.9|10596.5|10595.5|10593.1|10592.3|522
1598867100000|2020-08-31 09:45:00|10594.7|10594|10595.8|10595.1|10597.3|10596.5|10594|10593.3|520
1598867400000|2020-08-31 09:50:00|10596|10595|10591.4|10590.4|10597.1|10596.2|10591.2|10590.3|510
1598867700000|2020-08-31 09:55:00|10591.5|10590.5|10591.2|10590.5|10593|10592.2|10590.5|10589.8|525
1598868000000|2020-08-31 10:00:00|10591.3|10590.6|10590.6|10589.9|10593.3|10592.6|10590.5|10589.8|520
1598868300000|2020-08-31 10:05:00|10590.5|10589.8|10591.9|10591.2|10593|10592.2|10590.1|10589.1|431
1598868600000|2020-08-31 10:10:00|10592|10591|10596.5|10595.5|10596.5|10595.7|10591|10590.2|286
1598868900000|2020-08-31 10:15:00|10596.3|10595.6|10591.7|10590.7|10596.5|10595.7|10591.5|10590.7|337
1598869200000|2020-08-31 10:20:00|10591.8|10590.8|10588.5|10587.5|10592.4|10591.4|10587.6|10586.7|467
1598869500000|2020-08-31 10:25:00|10588.4|10587.8|10592|10591|10592.5|10591.7|10588.2|10587.4|443
1598869800000|2020-08-31 10:30:00|10591.9|10590.9|10593|10592|10594|10593.3|10590.8|10590.1|483
1598870100000|2020-08-31 10:35:00|10592.9|10591.9|10593.3|10592.6|10594.1|10593.3|10592.6|10591.8|357
1598870400000|2020-08-31 10:40:00|10593.4|10592.4|10593.6|10592.6|10594|10593.2|10592.1|10591.3|346
1598870700000|2020-08-31 10:45:00|10593.5|10592.5|10593|10592|10594.6|10593.7|10591.6|10590.8|468
1598871000000|2020-08-31 10:50:00|10592.9|10591.9|10591.3|10590.3|10594.2|10593.3|10591.2|10590.3|549
1598871300000|2020-08-31 10:55:00|10591.5|10590.5|10592.6|10591.9|10594.4|10593.4|10591.4|10590.5|448
1598871600000|2020-08-31 11:00:00|10592.8|10592.1|10590.8|10590.1|10593.8|10592.9|10590.7|10589.9|600
1598871900000|2020-08-31 11:05:00|10590.9|10590.2|10592.5|10591.5|10593.6|10592.7|10590.6|10589.8|487
1598872200000|2020-08-31 11:10:00|10592.6|10591.6|10593|10592.3|10594.6|10593.9|10591.2|10590.5|462
1598872500000|2020-08-31 11:15:00|10593.1|10592.4|10593.4|10592.7|10594.9|10594.2|10591.2|10590.5|427
1598872800000|2020-08-31 11:20:00|10593.6|10592.9|10596.4|10595.4|10597.6|10596.8|10592.9|10592|440
1598873100000|2020-08-31 11:25:00|10596.2|10595.5|10596.8|10596.1|10597.5|10596.8|10593.6|10592.6|476
1598873400000|2020-08-31 11:30:00|10597|10596|10595.8|10595.1|10597.5|10596.8|10595.1|10594.4|412
1598873700000|2020-08-31 11:35:00|10595.9|10594.9|10594.7|10593.7|10596.6|10595.8|10594|10593.1|355
1598874000000|2020-08-31 11:40:00|10594.6|10593.6|10595.1|10594.4|10595.7|10594.8|10593.1|10592.4|382
1598874300000|2020-08-31 11:45:00|10595|10594.3|10594.7|10593.7|10595.4|10594.4|10592.9|10592.1|345
1598874600000|2020-08-31 11:50:00|10594.6|10593.6|10594|10593.3|10596.4|10595.6|10593.5|10592.8|295
1598874900000|2020-08-31 11:55:00|10593.9|10593.2|10594.2|10593.2|10596.1|10595.2|10593.9|10593|400
1598875200000|2020-08-31 12:00:00|10593.9|10593.1|10595.4|10594.7|10597.1|10596.4|10593.8|10593|407
1598875500000|2020-08-31 12:05:00|10595.2|10594.5|10593.9|10593.2|10595.7|10594.8|10593.6|10592.7|367
1598875800000|2020-08-31 12:10:00|10593.8|10593.1|10592.6|10591.9|10594.3|10593.6|10591.5|10590.8|405
1598876100000|2020-08-31 12:15:00|10592.4|10591.7|10591.7|10590.7|10593.6|10592.7|10591.1|10590.4|468
1598876400000|2020-08-31 12:20:00|10591.6|10590.6|10593.4|10592.7|10595|10594.1|10590.6|10589.9|592
1598876700000|2020-08-31 12:25:00|10593.3|10592.6|10595.6|10594.9|10596.5|10595.6|10592.9|10592.1|563
1598877000000|2020-08-31 12:30:00|10595.7|10595|10595.4|10594.7|10597.4|10596.7|10594.4|10593.7|431
1598877300000|2020-08-31 12:35:00|10595.3|10594.6|10596.2|10595.5|10596.6|10595.8|10594.8|10593.9|443
1598877600000|2020-08-31 12:40:00|10596.1|10595.4|10596.3|10595.6|10597.1|10596.3|10594.8|10593.9|333
1598877900000|2020-08-31 12:45:00|10596.4|10595.7|10596.9|10596.2|10598.1|10597.4|10595.8|10595.1|411
1598878200000|2020-08-31 12:50:00|10597|10596.3|10598.7|10598|10599.5|10598.7|10596.6|10595.9|517
1598878500000|2020-08-31 12:55:00|10598.6|10597.9|10599.2|10598.5|10600|10599|10597.3|10596.4|517
1598878800000|2020-08-31 13:00:00|10599.6|10598.6|10602.6|10601.6|10605.3|10604.6|10599.3|10598.6|791
1598879100000|2020-08-31 13:05:00|10602.4|10601.7|10601.9|10601.2|10603.4|10602.7|10600.1|10599.3|460
1598879400000|2020-08-31 13:10:00|10601.8|10601.1|10599.3|10598.6|10602.9|10602.2|10599|10598.1|434
1598879700000|2020-08-31 13:15:00|10599.2|10598.5|10599.1|10598.4|10600.1|10599.3|10596.6|10595.8|550
1598880000000|2020-08-31 13:20:00|10599|10598.3|10602.9|10601.9|10603.3|10602.6|10598.5|10597.5|532
1598880300000|2020-08-31 13:25:00|10602.8|10601.8|10603.4|10602.7|10605.2|10604.5|10602.3|10601.6|580
1598880600000|2020-08-31 13:30:00|10603.3|10602.6|10597.8|10597.1|10604.3|10603.5|10597.4|10596.4|522
1598880900000|2020-08-31 13:35:00|10597.7|10597|10603.4|10602.7|10604.3|10603.5|10597.4|10596.5|597
1598881200000|2020-08-31 13:40:00|10603.8|10603.1|10603.1|10602.4|10604|10603.3|10600.8|10600.1|517
1598881500000|2020-08-31 13:45:00|10603.2|10602.5|10606.6|10605.9|10610.1|10609.4|10601.7|10601|717
1598881800000|2020-08-31 13:50:00|10606.8|10605.8|10607.2|10606.2|10607.7|10606.7|10604.7|10603.9|659
1598882100000|2020-08-31 13:55:00|10607.1|10606.1|10608.3|10607.6|10608.7|10608|10604.7|10603.8|641
1598882400000|2020-08-31 14:00:00|10608.6|10607.9|10605.1|10604.4|10609|10608.1|10604.1|10603.2|617
1598882700000|2020-08-31 14:05:00|10604.2|10603.5|10600.2|10599.5|10605.3|10604.3|10599.9|10599.1|516
1598883000000|2020-08-31 14:10:00|10600.1|10599.4|10595.6|10594.9|10600.3|10599.6|10595.5|10594.8|621
1598883300000|2020-08-31 14:15:00|10595.7|10595|10601.1|10600.4|10601.6|10600.8|10595.1|10594.4|413
1598883600000|2020-08-31 14:20:00|10601.2|10600.5|10605.3|10604.6|10605.6|10604.8|10600.3|10599.6|467
1598883900000|2020-08-31 14:25:00|10605.1|10604.4|10599|10598|10605.8|10605|10598.3|10597.4|659
1598884200000|2020-08-31 14:30:00|10598.9|10598.2|10603.5|10602.8|10605.4|10604.6|10597|10596.3|655
1598884500000|2020-08-31 14:35:00|10603.4|10602.7|10606.3|10605.6|10607.5|10606.8|10602.2|10601.4|604
1598884800000|2020-08-31 14:40:00|10606.4|10605.7|10603.5|10602.8|10606.8|10606.1|10602|10601.3|632
1598885100000|2020-08-31 14:45:00|10604|10603.3|10604.7|10604|10608.7|10607.9|10601.9|10601.2|782
1598885400000|2020-08-31 14:50:00|10603.8|10603.1|10602.9|10602.2|10604.2|10603.4|10599.1|10598.4|721
1598885700000|2020-08-31 14:55:00|10603.1|10602.1|10605.1|10604.4|10605.7|10605|10596.5|10595.6|1273
1598886000000|2020-08-31 15:00:00|10605.3|10604.3|10599.8|10598.8|10607.6|10606.9|10597.3|10596.5|1108
1598886300000|2020-08-31 15:05:00|10599.7|10599|10596.5|10595.5|10601.8|10601.1|10595.2|10594.4|663
1598886600000|2020-08-31 15:10:00|10596.4|10595.4|10592.8|10592.1|10598.1|10597.1|10592.1|10591.3|533
1598886900000|2020-08-31 15:15:00|10593.1|10592.4|10588.9|10588.2|10593.6|10592.7|10587.6|10586.8|591
1598887200000|2020-08-31 15:20:00|10589|10588.3|10581.1|10580.1|10589|10588.3|10580.8|10579.9|682
1598887500000|2020-08-31 15:25:00|10581|10580|10583.8|10583.1|10584.3|10583.3|10578.7|10577.9|632
1598887800000|2020-08-31 15:30:00|10583.9|10583.2|10588.8|10588.1|10589|10588.2|10583.5|10582.8|710
1598888100000|2020-08-31 15:35:00|10588.7|10588|10587.2|10586.5|10588.7|10588|10583|10582.2|529
1598888400000|2020-08-31 15:40:00|10587.4|10586.4|10586.2|10585.5|10589|10588.3|10585.9|10585.2|394
1598888700000|2020-08-31 15:45:00|10586.4|10585.4|10580.8|10580.1|10587.9|10587.2|10580.8|10579.9|561
1598889000000|2020-08-31 15:50:00|10580.7|10580|10582.3|10581.3|10584.2|10583.5|10580.2|10579.4|645
1598889300000|2020-08-31 15:55:00|10582.4|10581.4|10585|10584.3|10585.6|10584.8|10582|10581.1|545
1598889600000|2020-08-31 16:00:00|10585.2|10584.2|10583|10582.3|10587.8|10586.9|10582.8|10582.1|624
1598889900000|2020-08-31 16:05:00|10583.4|10582.7|10582.1|10581.4|10583.9|10583.2|10581.6|10580.8|416
1598890200000|2020-08-31 16:10:00|10582|10581.3|10584.2|10583.2|10585.4|10584.6|10580.2|10579.2|614
1598890500000|2020-08-31 16:15:00|10584.5|10583.8|10583.5|10582.8|10585.4|10584.5|10583.3|10582.5|380
1598890800000|2020-08-31 16:20:00|10583.4|10582.7|10584.1|10583.1|10585.5|10584.8|10583|10582.3|296
1598891100000|2020-08-31 16:25:00|10583.8|10582.9|10583|10582.3|10584.7|10583.9|10582.1|10581.4|312
1598891400000|2020-08-31 16:30:00|10583.1|10582.4|10585.1|10584.4|10585.9|10585|10582.3|10581.5|312
1598891700000|2020-08-31 16:35:00|10585.2|10584.5|10585.5|10584.8|10586.4|10585.5|10583.9|10583|333
1598892000000|2020-08-31 16:40:00|10585.8|10585.1|10583.8|10582.8|10586.3|10585.6|10583.4|10582.6|348
1598892300000|2020-08-31 16:45:00|10583.7|10582.7|10587.3|10586.6|10587.8|10587.1|10583.4|10582.4|313
1598892600000|2020-08-31 16:50:00|10588|10587.3|10585.7|10585|10588.1|10587.3|10585.6|10584.9|293
1598892900000|2020-08-31 16:55:00|10585.6|10584.9|10582.3|10581.6|10585.8|10585.1|10582.1|10581.4|476
1598893200000|2020-08-31 17:00:00|10582.6|10581.9|10581.8|10581.1|10584|10583.3|10581.5|10580.8|321
1598893500000|2020-08-31 17:05:00|10581.9|10581.2|10583.5|10582.8|10583.7|10582.9|10581.8|10581.1|217
1598893800000|2020-08-31 17:10:00|10583.7|10582.7|10583.4|10582.7|10583.7|10582.9|10582.5|10581.8|212
1598894100000|2020-08-31 17:15:00|10583.5|10582.8|10580.6|10579.9|10583.5|10582.8|10579.2|10578.4|241
1598894400000|2020-08-31 17:20:00|10580.7|10580|10583.5|10582.8|10583.7|10583|10580.6|10579.8|212
1598894700000|2020-08-31 17:25:00|10583.8|10583.1|10583.3|10582.6|10584.2|10583.4|10582.7|10582|174
1598895000000|2020-08-31 17:30:00|10583.4|10582.7|10585.7|10585|10586|10585.3|10583.4|10582.5|156
1598895300000|2020-08-31 17:35:00|10585.8|10585.1|10586.7|10586|10586.9|10586.2|10585.6|10584.9|126
1598895600000|2020-08-31 17:40:00|10586.9|10586.2|10587.7|10587|10588.8|10588.1|10586.9|10586.2|178
1598895900000|2020-08-31 17:45:00|10587.6|10586.9|10587.3|10586.6|10587.8|10587.1|10585.5|10584.8|238
1598896200000|2020-08-31 17:50:00|10587.2|10586.5|10586.4|10585.7|10587.4|10586.7|10586.4|10585.7|185
1598896500000|2020-08-31 17:55:00|10586.5|10585.8|10586|10585.3|10586.5|10585.8|10585.3|10584.6|146
1598896800000|2020-08-31 18:00:00|10585.9|10585.2|10588.9|10588.2|10590.2|10589.4|10585.8|10585|359
1598897100000|2020-08-31 18:05:00|10588.6|10587.9|10587.4|10586.7|10590.2|10589.5|10587.1|10586.2|251
1598897400000|2020-08-31 18:10:00|10587.3|10586.6|10586.4|10585.7|10588.1|10587.4|10586.3|10585.6|261
1598897700000|2020-08-31 18:15:00|10586.3|10585.6|10588.8|10588.1|10588.9|10588.2|10585.9|10585.2|202
1598898000000|2020-08-31 18:20:00|10588.7|10588|10588.9|10587.9|10590.3|10589.6|10588.5|10587.8|236
1598898300000|2020-08-31 18:25:00|10589|10588|10587.3|10586.3|10589|10588.1|10586.8|10585.9|178
1598898600000|2020-08-31 18:30:00|10587.4|10586.4|10587.3|10586.6|10588.8|10587.9|10586.7|10586|172
1598898900000|2020-08-31 18:35:00|10587.5|10586.8|10588.8|10588.1|10590.3|10589.6|10587.4|10586.7|292
1598899200000|2020-08-31 18:40:00|10588.9|10588.2|10587.7|10587|10589.1|10588.4|10586.9|10586.1|285
1598899500000|2020-08-31 18:45:00|10587.8|10587.1|10586|10585.3|10589.4|10588.7|10586|10585.3|345
1598899800000|2020-08-31 18:50:00|10586.1|10585.4|10584.9|10584.2|10587.7|10587|10584.7|10584|295
1598900100000|2020-08-31 18:55:00|10585.2|10584.5|10588.5|10587.8|10588.9|10588.2|10582.9|10582.2|414
1598900400000|2020-08-31 19:00:00|10589.1|10588.4|10587.6|10586.6|10589.1|10588.4|10586.1|10585.4|608
1598900700000|2020-08-31 19:05:00|10587.2|10586.5|10587.3|10586.6|10589.1|10588.4|10586.9|10586|383
1598901000000|2020-08-31 19:10:00|10587.4|10586.4|10590.3|10589.6|10590.3|10589.6|10586.9|10586.2|341
1598901300000|2020-08-31 19:15:00|10590.2|10589.5|10589.9|10589.2|10590.5|10589.8|10589.3|10588.4|329
1598901600000|2020-08-31 19:20:00|10589.8|10589.1|10589.4|10588.7|10590.4|10589.7|10589.1|10588.3|230
1598901900000|2020-08-31 19:25:00|10589.3|10588.6|10589.3|10588.6|10590.3|10589.6|10588.5|10587.8|295
1598902200000|2020-08-31 19:30:00|10589.5|10588.8|10590.2|10589.5|10590.2|10589.5|10588.6|10587.9|218
1598902500000|2020-08-31 19:35:00|10590.1|10589.4|10589.9|10589.2|10590.4|10589.7|10588.8|10587.9|252
1598902800000|2020-08-31 19:40:00|10590.1|10589.4|10590.3|10589.6|10592|10591.3|10589.9|10589.2|189
1598903100000|2020-08-31 19:45:00|10590.2|10589.5|10587.5|10586.8|10590.3|10589.6|10587.3|10586.6|204
1598903400000|2020-08-31 19:50:00|10587.4|10586.7|10591|10590.3|10591.5|10590.8|10587.4|10586.7|357
1598903700000|2020-08-31 19:55:00|10591.2|10590.5|10591|10590.3|10592.7|10592|10590.4|10589.7|407
1598904000000|2020-08-31 20:00:00|10591.1|10590.4|10591.9|10591.2|10593.1|10592.2|10590.3|10589.4|454
1598904300000|2020-08-31 20:05:00|10592.1|10591.1|10590.3|10589.3|10592.1|10591.1|10589.9|10589.1|235
1598904600000|2020-08-31 20:10:00|10590.1|10589.4|10590.2|10589.2|10591|10590|10589.9|10589.1|142
1598904900000|2020-08-31 20:15:00|10590.1|10589.1|10589.6|10588.9|10590.3|10589.4|10589.5|10588.6|161
1598905200000|2020-08-31 20:20:00|10589.7|10588.7|10590.2|10589.2|10590.4|10589.5|10589.5|10588.6|110
1598905500000|2020-08-31 20:25:00|10590.3|10589.3|10590|10589|10590.3|10589.4|10589.6|10588.6|161
1598905800000|2020-08-31 20:30:00|10589.9|10588.9|10589.6|10588.6|10590.5|10589.6|10589.3|10588.4|99
1598906100000|2020-08-31 20:35:00|10589.4|10588.7|10589.6|10588.6|10589.6|10588.8|10589.2|10588.4|90
1598906400000|2020-08-31 20:40:00|10589.4|10588.7|10592.1|10591.1|10592.3|10591.5|10589.3|10588.5|167
1598906700000|2020-08-31 20:45:00|10592|10591|10592.5|10591.5|10592.9|10591.9|10591.3|10590.3|161
1598907000000|2020-08-31 20:50:00|10592.6|10591.6|10590.7|10589.7|10592.6|10591.6|10590.5|10589.5|248
1598907300000|2020-08-31 20:55:00|10590.6|10589.6|10591.1|10590.1|10593.6|10592.5|10590.6|10589.4|335
1598907600000|2020-08-31 21:00:00|10590.9|10589.9|10596.6|10590.6|10596.6|10591.5|10590.9|10589.9|12
1598907900000|2020-08-31 21:05:00|10595.7|10589.7|10595.3|10589.3|10596.4|10591.6|10589.9|10583.9|113
1598908200000|2020-08-31 21:10:00|10595.4|10589.4|10595.3|10589.3|10596.3|10590.5|10593|10588.8|120
1598908500000|2020-08-31 21:15:00|10595.8|10589.8|10595|10589|10596.5|10590.5|10593|10588.7|109
1598908800000|2020-08-31 21:20:00|10594.6|10588.7|10595.5|10589.5|10595.9|10590.4|10593|10588.2|139
1598909100000|2020-08-31 21:25:00|10595.4|10589.4|10594.9|10588.9|10596.6|10590.6|10592.9|10588.7|110
1598909400000|2020-08-31 21:30:00|10595.7|10589.7|10595.6|10589.6|10596.8|10590.8|10594.8|10589|205
1598909700000|2020-08-31 21:35:00|10595.5|10589.5|10595.2|10589.2|10596.1|10590.1|10594.4|10588.4|224
1598910000000|2020-08-31 21:40:00|10595.1|10589.1|10595.6|10589.6|10595.9|10589.9|10594|10588.1|326
1598910300000|2020-08-31 21:45:00|10595.7|10589.7|10595.1|10589.1|10596.1|10590.1|10594.3|10588.5|328
1598910600000|2020-08-31 21:50:00|10595|10589|10592.5|10586.5|10595.4|10589.4|10589.6|10583.6|329
1598910900000|2020-08-31 21:55:00|10592.4|10586.4|10593|10587|10593.2|10587.2|10592|10586|374
1598911200000|2020-08-31 22:00:00|10592.7|10586.7|10589.2|10586.7|10594.2|10589.2|10588.9|10585.9|862
1598911500000|2020-08-31 22:05:00|10589.6|10586.3|10590.5|10587.8|10591.4|10589.1|10588.5|10585.6|1029
1598911800000|2020-08-31 22:10:00|10590.6|10588|10588.4|10587.4|10591.1|10589|10588.2|10586.4|545
1598912100000|2020-08-31 22:15:00|10588.3|10587.3|10587.7|10586.7|10589.1|10588.1|10586.9|10585.7|318
1598912400000|2020-08-31 22:20:00|10587.6|10586.6|10586.8|10585.8|10587.9|10586.6|10585.8|10584.7|324
1598912700000|2020-08-31 22:25:00|10586.9|10585.9|10587.4|10586.4|10587.5|10586.5|10586.6|10585.6|164
1598913000000|2020-08-31 22:30:00|10587.5|10586.5|10586.9|10585.9|10589|10588|10586.9|10585.9|159
1598913300000|2020-08-31 22:35:00|10586.8|10585.8|10586.6|10585.6|10586.9|10586|10585.5|10584.5|184
1598913600000|2020-08-31 22:40:00|10586.7|10585.7|10586.3|10585.3|10586.9|10586|10586.1|10585.1|174
1598913900000|2020-08-31 22:45:00|10586.2|10585.2|10587.4|10586.4|10587.5|10586.5|10586.1|10585.1|165
1598914200000|2020-08-31 22:50:00|10587.5|10586.5|10587.5|10586.5|10588.8|10587.9|10587.3|10586.3|198
1598914500000|2020-08-31 22:55:00|10587.6|10586.6|10588.7|10587.7|10588.9|10587.9|10587.5|10586.5|190
1598914800000|2020-08-31 23:00:00|10588.3|10587.6|10588.5|10587.5|10588.9|10587.9|10588.1|10587.1|229
1598915100000|2020-08-31 23:05:00|10588.6|10587.6|10590.9|10589.9|10591.2|10590.2|10588.4|10587.4|219
1598915400000|2020-08-31 23:10:00|10590.8|10589.8|10595.1|10594.1|10595.1|10594.1|10590.8|10589.8|271
1598915700000|2020-08-31 23:15:00|10595|10594|10591.6|10590.6|10595.4|10594.4|10591.3|10590.3|260
1598916000000|2020-08-31 23:20:00|10591.7|10590.7|10594.3|10593.3|10594.9|10593.9|10591.3|10590.3|250
1598916300000|2020-08-31 23:25:00|10594.4|10593.4|10593.4|10592.4|10594.5|10593.5|10593.4|10592.4|157
1598916600000|2020-08-31 23:30:00|10593.5|10592.5|10595|10594|10596|10595.3|10593.5|10592.3|212
1598916900000|2020-08-31 23:35:00|10594.9|10593.9|10594.1|10593.1|10595|10594|10593.6|10592.6|125
1598917200000|2020-08-31 23:40:00|10594.2|10593.2|10594.6|10593.6|10595|10594|10593.2|10592.2|233
1598917500000|2020-08-31 23:45:00|10594.8|10593.8|10596.8|10595.8|10597|10596|10594.5|10593.5|389
1598917800000|2020-08-31 23:50:00|10596.9|10595.9|10600.4|10599.7|10601.4|10600.4|10596|10595|389
1598918100000|2020-08-31 23:55:00|10600.3|10599.3|10600.2|10599.5|10602.1|10601.1|10599.6|10598.7|374
1598918400000|2020-09-01 00:00:00|10600.3|10599.6|10598.3|10597.3|10600.9|10600.1|10596|10595.2|600
1598918700000|2020-09-01 00:05:00|10598.7|10597.7|10603.1|10602.1|10603.7|10602.8|10598.7|10597.7|619
1598919000000|2020-09-01 00:10:00|10603.2|10602.2|10598|10597|10603.7|10602.7|10597.1|10596.3|501
1598919300000|2020-09-01 00:15:00|10598.1|10597.1|10593.1|10592.1|10598.5|10597.5|10591.8|10590.9|532
1598919600000|2020-09-01 00:20:00|10593|10592|10591.8|10591.1|10595|10594.3|10591.7|10591|587
1598919900000|2020-09-01 00:25:00|10591.9|10591.2|10591|10590|10593.8|10592.8|10590.7|10589.8|484
1598920200000|2020-09-01 00:30:00|10590.8|10590.1|10587.8|10586.8|10591.2|10590.3|10587.6|10586.8|490
1598920500000|2020-09-01 00:35:00|10587.6|10586.9|10587.2|10586.2|10588.8|10587.8|10586.6|10585.9|401
1598920800000|2020-09-01 00:40:00|10587.1|10586.4|10587.8|10586.8|10588.1|10587.3|10586.4|10585.7|399
1598921100000|2020-09-01 00:45:00|10587.9|10586.9|10586.5|10585.5|10589.8|10588.9|10585.7|10585|434
1598921400000|2020-09-01 00:50:00|10586.4|10585.4|10589.1|10588.1|10591.9|10591.2|10586.4|10585.4|637
1598921700000|2020-09-01 00:55:00|10587.7|10586.7|10582.9|10581.9|10588.8|10587.8|10581.9|10580.9|510
1598922000000|2020-09-01 01:00:00|10582.8|10581.8|10578.8|10577.8|10583.8|10582.9|10577.2|10576.4|710
1598922300000|2020-09-01 01:05:00|10579|10578|10577.1|10576.1|10580.7|10580|10575.9|10575.1|608
1598922600000|2020-09-01 01:10:00|10577|10576.3|10575.1|10574.1|10578.7|10577.8|10573.1|10572.3|533
1598922900000|2020-09-01 01:15:00|10575.2|10574.2|10574.1|10573.1|10576.6|10575.8|10573.4|10572.4|558
1598923200000|2020-09-01 01:20:00|10573.9|10572.9|10579.1|10578.4|10579.3|10578.6|10572.4|10571.5|549
1598923500000|2020-09-01 01:25:00|10578.9|10578.2|10579.3|10578.3|10581.7|10580.8|10578.3|10577.3|525
1598923800000|2020-09-01 01:30:00|10579.1|10578.1|10578.9|10577.9|10580.4|10579.6|10577.1|10576.1|422
1598924100000|2020-09-01 01:35:00|10579|10578|10577.4|10576.4|10579.2|10578.2|10576|10575.1|469
1598924400000|2020-09-01 01:40:00|10577.5|10576.5|10582.7|10581.7|10583.2|10582.2|10577.4|10576.4|408
1598924700000|2020-09-01 01:45:00|10582.8|10581.8|10581.9|10580.9|10583.6|10582.6|10580.9|10579.9|431
1598925000000|2020-09-01 01:50:00|10581.8|10580.8|10577.7|10576.7|10581.9|10580.9|10577.1|10576.2|518
1598925300000|2020-09-01 01:55:00|10577.6|10576.6|10572|10571|10578.4|10577.4|10570.2|10569.2|639
1598925600000|2020-09-01 02:00:00|10571.9|10570.9|10574.4|10573.7|10574.5|10573.7|10569.6|10568.8|759
1598925900000|2020-09-01 02:05:00|10574|10573.3|10567.6|10566.6|10574.3|10573.3|10567.1|10566.2|617
1598926200000|2020-09-01 02:10:00|10567.7|10566.7|10568.4|10567.7|10571|10570|10567.7|10566.7|575
1598926500000|2020-09-01 02:15:00|10568.6|10567.6|10568|10567|10569.8|10569.1|10564.8|10564|514
1598926800000|2020-09-01 02:20:00|10567.9|10566.9|10570|10569.3|10570.3|10569.4|10567.4|10566.4|410
1598927100000|2020-09-01 02:25:00|10570.1|10569.4|10569.4|10568.7|10571.9|10571|10568.8|10567.8|492
1598927400000|2020-09-01 02:30:00|10569.5|10568.8|10569.5|10568.5|10570.7|10569.8|10568.2|10567.5|417
1598927700000|2020-09-01 02:35:00|10569.6|10568.6|10563.2|10562.2|10569.6|10568.7|10562.6|10561.7|678
1598928000000|2020-09-01 02:40:00|10563|10562.3|10560.5|10559.5|10564.6|10563.6|10559.8|10559|784
1598928300000|2020-09-01 02:45:00|10560.3|10559.3|10565.1|10564.4|10565.7|10564.8|10560.1|10559.3|683
1598928600000|2020-09-01 02:50:00|10565.2|10564.5|10562.7|10561.7|10565.8|10565|10561.9|10560.9|583
1598928900000|2020-09-01 02:55:00|10562.5|10561.8|10562.1|10561.1|10565.1|10564.3|10561.5|10560.8|520
1598929200000|2020-09-01 03:00:00|10562.2|10561.2|10563.4|10562.7|10564.3|10563.5|10561.8|10561|455
1598929500000|2020-09-01 03:05:00|10563.5|10562.5|10568.2|10567.2|10569.9|10569.1|10563.3|10562.3|556
1598929800000|2020-09-01 03:10:00|10568.1|10567.1|10566.6|10565.6|10568.8|10568|10566|10565.3|420
1598930100000|2020-09-01 03:15:00|10566.5|10565.5|10563.8|10563.1|10567.3|10566.4|10563.7|10562.7|342
1598930400000|2020-09-01 03:20:00|10564|10563|10563.9|10563.2|10565.1|10564.3|10563.4|10562.6|479
1598930700000|2020-09-01 03:25:00|10563.8|10563.1|10566.8|10566.1|10567.7|10566.9|10563.6|10562.6|412
1598931000000|2020-09-01 03:30:00|10566.7|10566|10562.9|10562.2|10566.9|10566.1|10562.1|10561.4|390
1598931300000|2020-09-01 03:35:00|10562.8|10562.1|10566.9|10565.9|10567.4|10566.5|10562.8|10562.1|454
1598931600000|2020-09-01 03:40:00|10567|10566|10568|10567.3|10569.5|10568.5|10566.3|10565.6|471
1598931900000|2020-09-01 03:45:00|10567.9|10567.2|10567.6|10566.6|10569|10568.3|10565.8|10565|370
1598932200000|2020-09-01 03:50:00|10567.4|10566.7|10567|10566.3|10568.1|10567.3|10566.9|10566.2|224
1598932500000|2020-09-01 03:55:00|10566.9|10566.2|10568.1|10567.4|10569|10568.1|10565.8|10565|223
1598932800000|2020-09-01 04:00:00|10568|10567.3|10568.9|10567.9|10570|10569.2|10566.7|10565.8|376
1598933100000|2020-09-01 04:05:00|10569|10568|10567.7|10566.7|10569|10568.1|10567.5|10566.7|277
1598933400000|2020-09-01 04:10:00|10567.6|10567|10567.6|10566.6|10567.8|10567.1|10565.4|10564.7|372
1598933700000|2020-09-01 04:15:00|10567.4|10566.7|10567|10566.3|10567.7|10567|10565.5|10564.8|281
1598934000000|2020-09-01 04:20:00|10566.9|10566.2|10569.8|10568.8|10569.8|10569|10566.4|10565.6|322
1598934300000|2020-09-01 04:25:00|10569.7|10569|10569.5|10568.8|10569.9|10569|10568.2|10567.5|228
1598934600000|2020-09-01 04:30:00|10569.4|10568.7|10569.7|10569|10571|10570.2|10567.2|10566.5|382
1598934900000|2020-09-01 04:35:00|10569.9|10569.2|10573|10572.3|10573.1|10572.4|10568.3|10567.6|334
1598935200000|2020-09-01 04:40:00|10573.1|10572.4|10573.6|10572.6|10574.9|10574.2|10572.6|10571.9|409
1598935500000|2020-09-01 04:45:00|10573.7|10572.7|10574.4|10573.7|10575.5|10574.7|10573.4|10572.7|369
1598935800000|2020-09-01 04:50:00|10574.3|10573.6|10575.6|10574.9|10575.9|10575.2|10573.8|10572.8|332
1598936100000|2020-09-01 04:55:00|10575.5|10574.8|10576.8|10576.1|10577.1|10576.4|10575.3|10574.4|274
1598936400000|2020-09-01 05:00:00|10576.9|10576.2|10577.1|10576.4|10577.4|10576.7|10574.6|10573.7|392
1598936700000|2020-09-01 05:05:00|10577|10576.3|10578|10577.3|10578.2|10577.5|10576.7|10576|207
1598937000000|2020-09-01 05:10:00|10577.9|10577.2|10576.4|10575.7|10578|10577.3|10575.9|10575.2|183
1598937300000|2020-09-01 05:15:00|10576.3|10575.6|10573.2|10572.2|10576.4|10575.7|10572.2|10571.5|333
1598937600000|2020-09-01 05:20:00|10573.1|10572.1|10578.1|10577.4|10578.4|10577.7|10572.6|10571.9|452
1598937900000|2020-09-01 05:25:00|10578.2|10577.5|10577.3|10576.6|10578.2|10577.5|10576.2|10575.5|299
1598938200000|2020-09-01 05:30:00|10577.2|10576.5|10574.1|10573.1|10579|10578.3|10573.1|10572.4|347
1598938500000|2020-09-01 05:35:00|10574|10573.3|10572.7|10572|10574.1|10573.4|10572.2|10571.4|314
1598938800000|2020-09-01 05:40:00|10572.5|10571.8|10570.6|10569.6|10572.5|10571.8|10569|10568.3|308
1598939100000|2020-09-01 05:45:00|10570.5|10569.8|10565.3|10564.3|10570.5|10569.8|10564|10563.3|507
1598939400000|2020-09-01 05:50:00|10565.4|10564.4|10566.2|10565.5|10567.2|10566.5|10564.9|10564.1|416
1598939700000|2020-09-01 05:55:00|10566.4|10565.4|10564.4|10563.4|10566.5|10565.8|10562.6|10561.9|586
1598940000000|2020-09-01 06:00:00|10564.5|10563.5|10566.4|10565.4|10566.7|10565.9|10563.1|10562.2|726
1598940300000|2020-09-01 06:05:00|10566.5|10565.5|10565.6|10564.6|10567.2|10566.3|10564.8|10563.9|732
1598940600000|2020-09-01 06:10:00|10565.5|10564.5|10565.8|10564.8|10569.6|10568.8|10565.4|10564.5|873
1598940900000|2020-09-01 06:15:00|10565.5|10564.7|10567.2|10566.5|10568.2|10567.4|10565.5|10564.7|602
1598941200000|2020-09-01 06:20:00|10566.8|10566.1|10569.6|10568.9|10570|10569.3|10566.6|10565.9|452
1598941500000|2020-09-01 06:25:00|10569.8|10568.8|10572.8|10571.8|10572.8|10572|10568.4|10567.5|530
1598941800000|2020-09-01 06:30:00|10572.7|10571.7|10576.3|10575.6|10576.6|10575.7|10571.7|10570.9|521
1598942100000|2020-09-01 06:35:00|10576.5|10575.5|10572.1|10571.1|10576.6|10575.7|10571.8|10571.1|449
1598942400000|2020-09-01 06:40:00|10571.9|10571.2|10570.3|10569.3|10572.3|10571.5|10568.1|10567.3|640
1598942700000|2020-09-01 06:45:00|10570.1|10569.1|10573.4|10572.7|10573.8|10572.9|10569.2|10568.5|435
1598943000000|2020-09-01 06:50:00|10573.6|10572.6|10573.8|10572.8|10575.4|10574.6|10571.9|10571|456
1598943300000|2020-09-01 06:55:00|10573.9|10572.9|10571.8|10570.8|10576.8|10575.8|10571.1|10570.2|687
1598943600000|2020-09-01 07:00:00|10572|10571|10567.1|10566.4|10573|10572|10566|10565.3|821
1598943900000|2020-09-01 07:05:00|10567.2|10566.2|10568.7|10568|10569.7|10569|10565|10564.2|626
1598944200000|2020-09-01 07:10:00|10568.6|10567.9|10570.8|10569.8|10572.7|10571.9|10567.3|10566.4|655
1598944500000|2020-09-01 07:15:00|10570.7|10569.7|10571.7|10570.7|10573.8|10572.8|10569.7|10568.8|619
1598944800000|2020-09-01 07:20:00|10571.5|10570.8|10573.3|10572.6|10574.1|10573.4|10570.5|10569.8|485
1598945100000|2020-09-01 07:25:00|10573.4|10572.7|10575|10574|10575.6|10574.9|10572.5|10571.6|377
1598945400000|2020-09-01 07:30:00|10574.7|10574.1|10578|10577.3|10579.4|10578.6|10574.2|10573.4|497
1598945700000|2020-09-01 07:35:00|10578.2|10577.5|10576.2|10575.5|10578.2|10577.5|10575.8|10575|567
1598946000000|2020-09-01 07:40:00|10575.9|10574.9|10574.2|10573.2|10576.2|10575.3|10573.4|10572.6|568
1598946300000|2020-09-01 07:45:00|10573.9|10573.3|10572.1|10571.1|10576.1|10575.2|10571.3|10570.3|547
1598946600000|2020-09-01 07:50:00|10571.7|10571|10566.5|10565.5|10571.7|10571|10565.7|10564.9|657
1598946900000|2020-09-01 07:55:00|10566.6|10565.6|10565.9|10564.9|10566.6|10565.6|10559.7|10559|693
1598947200000|2020-09-01 08:00:00|10566|10565|10566.8|10566.1|10570|10569.2|10564.6|10563.9|619
1598947500000|2020-09-01 08:05:00|10566.9|10566.2|10569.8|10569.1|10570.6|10569.8|10565.7|10565|526
1598947800000|2020-09-01 08:10:00|10570|10569|10566.8|10566.1|10570|10569|10565.8|10565|553
1598948100000|2020-09-01 08:15:00|10566.9|10566.2|10561.3|10560.6|10567.6|10566.8|10561.2|10560.4|543
1598948400000|2020-09-01 08:20:00|10561.5|10560.5|10563.6|10562.6|10564.6|10563.8|10561.2|10560.4|564
1598948700000|2020-09-01 08:25:00|10563.5|10562.9|10566|10565.3|10566.1|10565.3|10562.6|10561.6|421
1598949000000|2020-09-01 08:30:00|10565.9|10565.2|10572|10571.3|10573.4|10572.7|10565.3|10564.5|538
1598949300000|2020-09-01 08:35:00|10571.9|10571.2|10575.2|10574.5|10576.6|10575.7|10571.8|10570.9|727
1598949600000|2020-09-01 08:40:00|10575.1|10574.1|10577.2|10576.2|10577.7|10576.8|10573.7|10572.8|700
1598949900000|2020-09-01 08:45:00|10577|10576.3|10575.3|10574.3|10577.4|10576.7|10573.1|10572.2|618
1598950200000|2020-09-01 08:50:00|10575.2|10574.2|10576|10575.3|10576.3|10575.6|10573.1|10572.2|494
1598950500000|2020-09-01 08:55:00|10576.2|10575.5|10574.4|10573.4|10579.9|10579.1|10574.2|10573.4|519
1598950800000|2020-09-01 09:00:00|10574.6|10573.7|10573.7|10572.7|10575.9|10574.9|10573.5|10572.6|486
1598951100000|2020-09-01 09:05:00|10573.8|10572.8|10571.4|10570.7|10575|10574.1|10570.7|10569.9|492
1598951400000|2020-09-01 09:10:00|10571.5|10570.8|10576.2|10575.2|10576.8|10576|10571.5|10570.8|451
1598951700000|2020-09-01 09:15:00|10576.3|10575.3|10578.7|10578|10579.7|10579|10576.1|10575.1|526
1598952000000|2020-09-01 09:20:00|10579|10578.3|10578.1|10577.4|10579.7|10579|10577.7|10577|398
1598952300000|2020-09-01 09:25:00|10578.2|10577.5|10579|10578|10579.2|10578.5|10577.8|10577|295
1598952600000|2020-09-01 09:30:00|10578.8|10578.1|10577.5|10576.5|10580.1|10579.4|10577.1|10576.3|369
1598952900000|2020-09-01 09:35:00|10577.6|10576.6|10576.3|10575.3|10578.5|10577.6|10575.1|10574.3|467
1598953200000|2020-09-01 09:40:00|10576.4|10575.4|10571.9|10571.2|10576.4|10575.4|10571.9|10571.1|438
1598953500000|2020-09-01 09:45:00|10571.7|10571|10573.8|10572.8|10575|10574|10571.3|10570.5|367
1598953800000|2020-09-01 09:50:00|10574|10573|10573.8|10572.8|10574.4|10573.4|10572.6|10571.6|318
1598954100000|2020-09-01 09:55:00|10573.7|10572.7|10574.1|10573.4|10575|10574.1|10573.2|10572.2|238
1598954400000|2020-09-01 10:00:00|10574.2|10573.5|10579.2|10578.5|10579.6|10578.8|10574.1|10573.4|399
1598954700000|2020-09-01 10:05:00|10579.3|10578.6|10578.2|10577.2|10580.1|10579.3|10577.4|10576.5|404
1598955000000|2020-09-01 10:10:00|10578.1|10577.1|10575.3|10574.6|10578.3|10577.5|10574.5|10573.8|320
1598955300000|2020-09-01 10:15:00|10575.4|10574.4|10577.5|10576.8|10579.4|10578.5|10575.2|10574.4|450
1598955600000|2020-09-01 10:20:00|10577.6|10576.9|10576|10575.3|10579.1|10578.4|10575.4|10574.5|518
1598955900000|2020-09-01 10:25:00|10576.1|10575.4|10579.3|10578.3|10579.6|10578.7|10576.1|10575.4|433
1598956200000|2020-09-01 10:30:00|10579.2|10578.2|10587.4|10586.4|10587.5|10586.8|10578.1|10577.4|466
1598956500000|2020-09-01 10:35:00|10587.5|10586.5|10589.6|10588.6|10591.2|10590.4|10584.9|10583.9|592
1598956800000|2020-09-01 10:40:00|10589.7|10589|10584.7|10583.7|10590.2|10589.4|10583.8|10582.8|350
1598957100000|2020-09-01 10:45:00|10584.6|10583.6|10584.4|10583.4|10586.6|10585.8|10583.5|10582.6|463
1598957400000|2020-09-01 10:50:00|10584.2|10583.5|10578.6|10577.6|10584.3|10583.5|10578.3|10577.3|554
1598957700000|2020-09-01 10:55:00|10578.7|10577.7|10582.9|10581.9|10584.5|10583.8|10577.7|10576.7|554
1598958000000|2020-09-01 11:00:00|10582.8|10581.8|10584.9|10583.9|10587.4|10586.4|10580.8|10580|656
1598958300000|2020-09-01 11:05:00|10585|10584|10587.3|10586.3|10587.6|10586.6|10584.4|10583.4|480
1598958600000|2020-09-01 11:10:00|10587.4|10586.4|10588.3|10587.3|10589|10588.1|10586.6|10585.7|440
1598958900000|2020-09-01 11:15:00|10588.4|10587.4|10586|10585|10589|10588|10585|10584.2|538
1598959200000|2020-09-01 11:20:00|10586.1|10585.1|10587.3|10586.6|10588.2|10587.2|10585.7|10584.8|335
1598959500000|2020-09-01 11:25:00|10587.2|10586.5|10585|10584|10589.1|10588.2|10584.6|10583.6|539
1598959800000|2020-09-01 11:30:00|10584.6|10584.3|10583.5|10582.5|10584.6|10584.3|10581.4|10580.4|484
1598960100000|2020-09-01 11:35:00|10583.9|10582.8|10584|10583|10585.1|10584.2|10582.2|10581.4|504
1598960400000|2020-09-01 11:40:00|10583.9|10582.9|10583.4|10582.7|10586|10585.1|10582.7|10581.7|446
1598960700000|2020-09-01 11:45:00|10583.8|10582.8|10585.1|10584.4|10586.3|10585.5|10583.8|10582.8|462
1598961000000|2020-09-01 11:50:00|10585|10584.3|10585.7|10585|10587|10586.3|10584.5|10583.8|446
1598961300000|2020-09-01 11:55:00|10585.8|10585.1|10589.2|10588.5|10589.9|10589.2|10585.7|10585|455
1598961600000|2020-09-01 12:00:00|10589.3|10588.6|10588.5|10587.8|10590.9|10590.2|10587.6|10586.9|367
1598961900000|2020-09-01 12:05:00|10588.6|10587.9|10589.9|10589.2|10590.6|10589.8|10588.5|10587.7|320
1598962200000|2020-09-01 12:10:00|10590.1|10589.1|10589.3|10588.6|10592.8|10592.1|10588.4|10587.7|454
1598962500000|2020-09-01 12:15:00|10589.2|10588.5|10592.7|10592|10594.1|10593.3|10589.2|10588.5|411
1598962800000|2020-09-01 12:20:00|10593|10592.3|10592.3|10591.6|10593.9|10593.1|10590.7|10590|455
1598963100000|2020-09-01 12:25:00|10592.4|10591.7|10596|10595.3|10596.7|10595.8|10591|10590.3|430
1598963400000|2020-09-01 12:30:00|10595.8|10595.1|10593.2|10592.5|10597|10596.3|10592.8|10592.1|410
1598963700000|2020-09-01 12:35:00|10593.1|10592.4|10590.9|10590.2|10594.3|10593.4|10590.5|10589.8|320
1598964000000|2020-09-01 12:40:00|10591|10590.3|10591.7|10591|10593.3|10592.6|10590.4|10589.6|340
1598964300000|2020-09-01 12:45:00|10591.8|10591.1|10593.5|10592.8|10594|10593.2|10591.6|10590.9|367
1598964600000|2020-09-01 12:50:00|10593.4|10592.7|10593.2|10592.5|10594.9|10594.2|10592.2|10591.5|326
1598964900000|2020-09-01 12:55:00|10593.1|10592.4|10586|10585.3|10594.1|10593.2|10583.2|10582.5|599
1598965200000|2020-09-01 13:00:00|10585.9|10585.2|10584.9|10584.2|10586.1|10585.3|10582.6|10581.7|657
1598965500000|2020-09-01 13:05:00|10585|10584.3|10583.7|10583|10587.3|10586.6|10582.8|10582.1|512
1598965800000|2020-09-01 13:10:00|10583.8|10583.1|10579|10578.3|10584.2|10583.5|10578.4|10577.7|554
1598966100000|2020-09-01 13:15:00|10579.1|10578.4|10583.6|10582.9|10584.6|10583.9|10578.4|10577.7|596
1598966400000|2020-09-01 13:20:00|10583.4|10582.7|10588.9|10588.2|10590.1|10589.1|10579.9|10578.9|965
1598966700000|2020-09-01 13:25:00|10588.8|10588.1|10588.5|10587.5|10590.8|10590|10587.3|10586.6|699
1598967000000|2020-09-01 13:30:00|10588.6|10587.9|10595.3|10594.3|10595.9|10594.9|10588.6|10587.9|880
1598967300000|2020-09-01 13:35:00|10595.2|10594.5|10594.5|10593.8|10599.4|10598.6|10594.1|10593.4|865
1598967600000|2020-09-01 13:40:00|10594.1|10593.4|10597|10596|10597.8|10597|10592.9|10592.2|634
1598967900000|2020-09-01 13:45:00|10597.3|10596.3|10592.8|10591.8|10597.3|10596.3|10590.1|10589.4|661
1598968200000|2020-09-01 13:50:00|10592.9|10591.9|10596.3|10595.6|10597|10596.1|10591.5|10590.7|677
1598968500000|2020-09-01 13:55:00|10596.2|10595.5|10590.2|10586.7|10597.4|10596.6|10588.6|10585.3|639
1598968800000|2020-09-01 14:00:00|10590.6|10586.2|10612.8|10612.1|10614.9|10614.2|10590.2|10586.2|1511
1598969100000|2020-09-01 14:05:00|10612.9|10612.2|10603.2|10602.5|10614.9|10614|10602.2|10601.2|1117
1598969400000|2020-09-01 14:10:00|10603.5|10602.8|10605.1|10604.1|10605.8|10604.9|10600.3|10599.6|847
1598969700000|2020-09-01 14:15:00|10604.7|10604|10607.4|10606.7|10608.1|10607.4|10602.8|10601.9|865
1598970000000|2020-09-01 14:20:00|10607.5|10606.5|10609|10608.3|10611.5|10610.8|10606.6|10605.9|766
1598970300000|2020-09-01 14:25:00|10609.2|10608.2|10615.7|10615|10615.9|10615|10606.3|10605.5|806
1598970600000|2020-09-01 14:30:00|10615.6|10614.9|10613.2|10612.2|10615.6|10614.9|10610.2|10609.3|825
1598970900000|2020-09-01 14:35:00|10613|10612.3|10607.6|10606.9|10613.7|10613|10607.5|10606.7|570
1598971200000|2020-09-01 14:40:00|10607.7|10607|10610.1|10609.4|10611.6|10610.9|10607.3|10606.6|652
1598971500000|2020-09-01 14:45:00|10610|10609.3|10607.1|10606.4|10612.9|10612.2|10607.1|10606.4|825
1598971800000|2020-09-01 14:50:00|10607|10606.3|10604|10603.3|10610.2|10609.5|10601.1|10600.4|891
1598972100000|2020-09-01 14:55:00|10604.3|10603.6|10601.1|10600.4|10604.3|10603.6|10599.4|10598.7|824
1598972400000|2020-09-01 15:00:00|10601.2|10600.5|10597.5|10596.8|10601.3|10600.5|10594.7|10593.9|671
1598972700000|2020-09-01 15:05:00|10597.6|10596.6|10595.7|10595|10600.2|10599.4|10592.2|10591.5|649
1598973000000|2020-09-01 15:10:00|10595.6|10594.9|10595.4|10594.7|10599.6|10598.9|10594.2|10593.5|632
1598973300000|2020-09-01 15:15:00|10595.3|10594.6|10597.3|10596.3|10597.4|10596.5|10592.7|10591.9|466
1598973600000|2020-09-01 15:20:00|10597.2|10596.2|10597.6|10596.9|10598.7|10598|10594.6|10593.8|597
1598973900000|2020-09-01 15:25:00|10597.5|10596.8|10595.8|10595.1|10598.8|10597.8|10593.1|10592.4|535
1598974200000|2020-09-01 15:30:00|10595.9|10595.2|10595.1|10594.4|10596.2|10595.5|10593.6|10592.9|559
1598974500000|2020-09-01 15:35:00|10595.2|10594.5|10596.2|10595.2|10596.5|10595.6|10594.5|10593.8|386
1598974800000|2020-09-01 15:40:00|10596.1|10595.4|10596|10595.3|10596.5|10595.7|10594.6|10593.7|362
1598975100000|2020-09-01 15:45:00|10596.1|10595.4|10599.9|10598.9|10600.6|10599.7|10595.5|10594.8|414
1598975400000|2020-09-01 15:50:00|10599.7|10599|10599.8|10598.8|10600.2|10599.5|10598|10597.3|343
1598975700000|2020-09-01 15:55:00|10599.7|10598.7|10599.8|10599.1|10600.4|10599.7|10599.1|10598.4|306
1598976000000|2020-09-01 16:00:00|10599.9|10599.2|10601|10600.3|10601.2|10600.4|10597.4|10596.7|389
1598976300000|2020-09-01 16:05:00|10600.7|10600|10597.4|10596.7|10600.8|10600|10597|10596.3|469
1598976600000|2020-09-01 16:10:00|10597.3|10596.6|10596.7|10596|10598.8|10598.1|10596.6|10595.8|306
1598976900000|2020-09-01 16:15:00|10596.8|10596.1|10595.5|10594.8|10597.5|10596.6|10595.1|10594.4|320
1598977200000|2020-09-01 16:20:00|10595.3|10594.6|10596.4|10595.7|10596.4|10595.7|10593.4|10592.6|360
1598977500000|2020-09-01 16:25:00|10596.3|10595.6|10596|10595.3|10597.6|10596.9|10595.2|10594.5|364
1598977800000|2020-09-01 16:30:00|10595.9|10595.2|10600|10599|10601|10600.3|10595.9|10595.2|486
1598978100000|2020-09-01 16:35:00|10599.9|10599.2|10598.7|10597.7|10600.4|10599.7|10597.9|10597.1|425
1598978400000|2020-09-01 16:40:00|10598.6|10597.6|10598|10597|10599.1|10598.2|10596.6|10595.9|327
1598978700000|2020-09-01 16:45:00|10598.1|10597.1|10597.4|10596.7|10599.1|10598.4|10597.4|10596.6|263
1598979000000|2020-09-01 16:50:00|10597.3|10596.6|10597.4|10596.4|10598.5|10597.8|10596.7|10595.9|250
1598979300000|2020-09-01 16:55:00|10597.3|10596.3|10602.3|10601.6|10603.4|10602.5|10595.6|10594.8|601
1598979600000|2020-09-01 17:00:00|10602.2|10601.5|10605.5|10604.8|10606.9|10606.2|10602.1|10601.4|552
1598979900000|2020-09-01 17:05:00|10605.4|10604.7|10606.2|10605.5|10609|10608.2|10605.2|10604.2|750
1598980200000|2020-09-01 17:10:00|10606.1|10605.2|10607.7|10606.7|10608.3|10607.4|10605.5|10604.5|450
1598980500000|2020-09-01 17:15:00|10607.8|10606.8|10602.7|10602|10609.4|10608.5|10602.7|10601.7|467
1598980800000|2020-09-01 17:20:00|10602.6|10601.9|10599.3|10598.3|10603|10602|10598.3|10597.3|543
1598981100000|2020-09-01 17:25:00|10599|10598.1|10596.3|10595.3|10600.3|10599.3|10595.3|10594.5|524
1598981400000|2020-09-01 17:30:00|10596.2|10595.2|10593.5|10592.5|10596.3|10595.5|10591.1|10590.1|510
1598981700000|2020-09-01 17:35:00|10593.3|10592.8|10594.6|10593.9|10594.8|10594|10592.1|10591.3|419
1598982000000|2020-09-01 17:40:00|10594.1|10593.4|10595|10594.3|10595.6|10594.8|10591.1|10590.2|454
1598982300000|2020-09-01 17:45:00|10595.2|10594.2|10598.7|10598|10599.7|10599|10594.4|10593.5|481
1598982600000|2020-09-01 17:50:00|10598.8|10598.1|10596.8|10596.1|10600.3|10599.5|10595.8|10595|516
1598982900000|2020-09-01 17:55:00|10596.9|10596.2|10596.3|10595.3|10598.7|10598|10595|10594.2|493
1598983200000|2020-09-01 18:00:00|10596.4|10595.4|10599.9|10598.9|10600.5|10599.7|10595.5|10594.5|598
1598983500000|2020-09-01 18:05:00|10599.8|10598.8|10597.4|10596.4|10599.9|10599.1|10596.3|10595.4|391
1598983800000|2020-09-01 18:10:00|10597.2|10596.2|10597.1|10596.4|10598.4|10597.6|10596.2|10595.3|300
1598984100000|2020-09-01 18:15:00|10597.2|10596.5|10593.8|10592.8|10598.4|10597.5|10593.8|10592.8|360
1598984400000|2020-09-01 18:20:00|10593.9|10592.9|10595.5|10594.5|10595.7|10594.7|10592.9|10591.9|453
1598984700000|2020-09-01 18:25:00|10595.4|10594.4|10592.9|10592.2|10595.4|10594.4|10592.1|10591.2|482
1598985000000|2020-09-01 18:30:00|10593.1|10592.4|10594.1|10593.1|10595.1|10594.3|10593.1|10592.4|241
1598985300000|2020-09-01 18:35:00|10594|10593|10597.6|10596.6|10597.7|10596.7|10593.7|10593|305
1598985600000|2020-09-01 18:40:00|10597.5|10596.5|10597.5|10596.5|10598.3|10597.4|10595.6|10594.7|460
1598985900000|2020-09-01 18:45:00|10597.2|10596.6|10599|10598.3|10599.2|10598.4|10596.7|10595.8|394
1598986200000|2020-09-01 18:50:00|10599.1|10598.4|10597.9|10596.9|10599.1|10598.4|10596.4|10595.4|330
1598986500000|2020-09-01 18:55:00|10598|10597|10596.8|10596.1|10598.5|10597.8|10595.9|10595|402
1598986800000|2020-09-01 19:00:00|10596.9|10596.2|10597.7|10597|10598.6|10597.9|10596.8|10595.9|448
1598987100000|2020-09-01 19:05:00|10597.6|10596.9|10598.2|10597.2|10598.7|10597.8|10596.4|10595.5|417
1598987400000|2020-09-01 19:10:00|10598.3|10597.3|10599.1|10598.1|10599.8|10599.1|10597.3|10596.5|353
1598987700000|2020-09-01 19:15:00|10599.2|10598.2|10599.2|10598.2|10599.6|10598.9|10598.3|10597.5|247
1598988000000|2020-09-01 19:20:00|10599.6|10598.9|10598.1|10597.4|10599.8|10599|10597.6|10596.8|169
1598988300000|2020-09-01 19:25:00|10598|10597.3|10599.5|10598.8|10599.9|10599.1|10597.9|10597.2|219
1598988600000|2020-09-01 19:30:00|10599.6|10598.9|10598.9|10598.2|10600.2|10599.4|10598.4|10597.6|309
1598988900000|2020-09-01 19:35:00|10599|10598|10598.1|10597.1|10599.4|10598.4|10597.6|10596.8|195
1598989200000|2020-09-01 19:40:00|10598|10597|10596.8|10595.8|10599|10598.1|10596.8|10595.8|198
1598989500000|2020-09-01 19:45:00|10596.9|10595.9|10595.5|10594.8|10597.4|10596.4|10594.9|10594|198
1598989800000|2020-09-01 19:50:00|10595.6|10594.6|10595.1|10594.4|10595.7|10594.8|10594.5|10593.6|170
1598990100000|2020-09-01 19:55:00|10595.2|10594.5|10594.7|10593.7|10596.1|10595.3|10594.6|10593.7|222
1598990400000|2020-09-01 20:00:00|10594.8|10593.8|10596.8|10595.8|10596.8|10595.9|10594.8|10593.8|183
1598990700000|2020-09-01 20:05:00|10596.6|10595.9|10594|10593|10597.3|10596.3|10593.6|10592.8|152
1598991000000|2020-09-01 20:10:00|10594.1|10593.1|10594.5|10593.5|10595.2|10594.2|10593.9|10592.9|97
1598991300000|2020-09-01 20:15:00|10594.6|10593.6|10594|10593|10594.8|10593.8|10593.9|10592.9|70
1598991600000|2020-09-01 20:20:00|10593.9|10592.9|10593|10592|10594|10593.1|10592.5|10591.7|114
1598991900000|2020-09-01 20:25:00|10592.9|10591.9|10594.7|10593.7|10595|10594.1|10592.5|10591.5|124
1598992200000|2020-09-01 20:30:00|10594.6|10593.6|10594.6|10593.6|10594.8|10593.9|10594.4|10593.5|64
1598992500000|2020-09-01 20:35:00|10594.7|10593.7|10594.7|10593.7|10594.7|10593.9|10594|10593|72
1598992800000|2020-09-01 20:40:00|10594.6|10593.6|10595.2|10594.2|10595.6|10594.6|10594|10593|71
1598993100000|2020-09-01 20:45:00|10595.1|10594.1|10595.9|10594.9|10596.6|10595.6|10595.1|10594.1|132
1598993400000|2020-09-01 20:50:00|10596.4|10595.4|10596|10595|10596.4|10595.4|10595.7|10594.7|92
1598993700000|2020-09-01 20:55:00|10596.1|10595.1|10596.2|10595.2|10597|10595.6|10595.6|10594.6|190
1598994000000|2020-09-01 21:00:00|10597.3|10595.7|10598.3|10595.7|10599.7|10597.4|10596.8|10595.4|49
1598994300000|2020-09-01 21:05:00|10599.6|10595.5|10597.9|10595.4|10599.8|10596.4|10597.2|10594.6|189
1598994600000|2020-09-01 21:10:00|10597.7|10595.5|10597.4|10594.9|10598.5|10595.8|10596.5|10594.4|164
1598994900000|2020-09-01 21:15:00|10597.9|10595.1|10597.8|10594.6|10598.5|10595.9|10596.6|10594.4|166
1598995200000|2020-09-01 21:20:00|10597.9|10595|10596.6|10592.1|10598.1|10596.1|10595.7|10591.5|409
1598995500000|2020-09-01 21:25:00|10596.4|10592.4|10596.4|10593|10597.1|10593.5|10595.1|10591.6|167
1598995800000|2020-09-01 21:30:00|10596.5|10592.6|10597|10592.4|10599.1|10593.2|10595.3|10591.7|436
1598996100000|2020-09-01 21:35:00|10597.1|10592.5|10597.3|10593.6|10597.8|10594.2|10595.8|10592|249
1598996400000|2020-09-01 21:40:00|10597.2|10593.8|10597.7|10592.6|10598.1|10594.1|10596.7|10592.3|385
1598996700000|2020-09-01 21:45:00|10597.3|10592.9|10597|10592.7|10597.8|10593.5|10596.3|10592|343
1598997000000|2020-09-01 21:50:00|10596.9|10592.6|10597.4|10592.7|10598.1|10594.2|10595.9|10591.7|440
1598997300000|2020-09-01 21:55:00|10597.5|10592.4|10597.1|10592.5|10597.8|10595.2|10595.9|10591.1|573
1598997600000|2020-09-01 22:00:00|10596.9|10592.6|10596.7|10595.7|10599|10596.6|10596.2|10591.9|548
1598997900000|2020-09-01 22:05:00|10596.6|10595.6|10597.1|10596.1|10597.3|10596.3|10596.2|10595.2|148
1598998200000|2020-09-01 22:10:00|10597.5|10596.5|10599.1|10598.1|10599.4|10598.4|10597.3|10596.3|157
1598998500000|2020-09-01 22:15:00|10599|10598|10597.1|10596.1|10599|10598|10597|10596|188
1598998800000|2020-09-01 22:20:00|10597|10596|10595.3|10594.3|10598.4|10597.4|10595.2|10594.2|250
1598999100000|2020-09-01 22:25:00|10595.4|10594.4|10596.9|10595.9|10597.2|10596.2|10594.6|10593.6|305
1598999400000|2020-09-01 22:30:00|10597|10596|10594.6|10593.6|10597.2|10596.2|10594.2|10593.2|285
1598999700000|2020-09-01 22:35:00|10594.5|10593.5|10596.8|10595.8|10597.3|10596.3|10594.5|10593.5|191
1599000000000|2020-09-01 22:40:00|10596.9|10595.9|10596|10595|10597.6|10596.6|10596|10595|188
1599000300000|2020-09-01 22:45:00|10596.1|10595.1|10595.3|10594.3|10596.2|10595.2|10595.2|10594.2|203
1599000600000|2020-09-01 22:50:00|10595.4|10594.4|10595.2|10594.2|10595.4|10594.4|10594.3|10593.3|148
1599000900000|2020-09-01 22:55:00|10595.5|10594.5|10593.9|10592.9|10595.7|10594.7|10593.8|10592.8|141
1599001200000|2020-09-01 23:00:00|10594|10593|10592.8|10591.8|10594.4|10593.4|10592.5|10591.5|169
1599001500000|2020-09-01 23:05:00|10592.9|10591.9|10592.3|10591.3|10593.4|10592.4|10592.2|10591.2|209
1599001800000|2020-09-01 23:10:00|10592.4|10591.4|10592.3|10591.3|10592.4|10591.4|10591.8|10590.8|164
1599002100000|2020-09-01 23:15:00|10592.2|10591.2|10592.3|10591.3|10592.9|10591.9|10591.6|10590.6|238
1599002400000|2020-09-01 23:20:00|10592.4|10591.4|10593.1|10592.1|10593.3|10592.3|10592|10591.1|355
1599002700000|2020-09-01 23:25:00|10593.2|10592.2|10594.5|10593.8|10594.9|10593.9|10593|10592|297
1599003000000|2020-09-01 23:30:00|10594.6|10593.6|10593.1|10592.1|10594.9|10594|10593|10592|255
1599003300000|2020-09-01 23:35:00|10593|10592|10590.9|10589.9|10593.1|10592.1|10590.7|10589.8|206
1599003600000|2020-09-01 23:40:00|10590.7|10590|10588.7|10587.7|10590.9|10590.1|10588.1|10587.2|295
1599003900000|2020-09-01 23:45:00|10588.8|10587.8|10586.7|10585.7|10588.9|10587.9|10585.7|10584.7|414
1599004200000|2020-09-01 23:50:00|10586.8|10585.8|10588.3|10587.3|10588.5|10587.5|10586.1|10585.3|244
1599004500000|2020-09-01 23:55:00|10588.4|10587.4|10590.3|10589.3|10591.4|10590.4|10588.2|10587.2|342
1598918400000|2020-09-01 00:00:00|10600.3|10599.6|10598.3|10597.3|10600.9|10600.1|10596|10595.2|600
1598918700000|2020-09-01 00:05:00|10598.7|10597.7|10603.1|10602.1|10603.7|10602.8|10598.7|10597.7|619
1598919000000|2020-09-01 00:10:00|10603.2|10602.2|10598|10597|10603.7|10602.7|10597.1|10596.3|501
1598919300000|2020-09-01 00:15:00|10598.1|10597.1|10593.1|10592.1|10598.5|10597.5|10591.8|10590.9|532
1598919600000|2020-09-01 00:20:00|10593|10592|10591.8|10591.1|10595|10594.3|10591.7|10591|587
1598919900000|2020-09-01 00:25:00|10591.9|10591.2|10591|10590|10593.8|10592.8|10590.7|10589.8|484
1598920200000|2020-09-01 00:30:00|10590.8|10590.1|10587.8|10586.8|10591.2|10590.3|10587.6|10586.8|490
1598920500000|2020-09-01 00:35:00|10587.6|10586.9|10587.2|10586.2|10588.8|10587.8|10586.6|10585.9|401
1598920800000|2020-09-01 00:40:00|10587.1|10586.4|10587.8|10586.8|10588.1|10587.3|10586.4|10585.7|399
1598921100000|2020-09-01 00:45:00|10587.9|10586.9|10586.5|10585.5|10589.8|10588.9|10585.7|10585|434
1598921400000|2020-09-01 00:50:00|10586.4|10585.4|10589.1|10588.1|10591.9|10591.2|10586.4|10585.4|637
1598921700000|2020-09-01 00:55:00|10587.7|10586.7|10582.9|10581.9|10588.8|10587.8|10581.9|10580.9|510
1598922000000|2020-09-01 01:00:00|10582.8|10581.8|10578.8|10577.8|10583.8|10582.9|10577.2|10576.4|710
1598922300000|2020-09-01 01:05:00|10579|10578|10577.1|10576.1|10580.7|10580|10575.9|10575.1|608
1598922600000|2020-09-01 01:10:00|10577|10576.3|10575.1|10574.1|10578.7|10577.8|10573.1|10572.3|533
1598922900000|2020-09-01 01:15:00|10575.2|10574.2|10574.1|10573.1|10576.6|10575.8|10573.4|10572.4|558
1598923200000|2020-09-01 01:20:00|10573.9|10572.9|10579.1|10578.4|10579.3|10578.6|10572.4|10571.5|549
1598923500000|2020-09-01 01:25:00|10578.9|10578.2|10579.3|10578.3|10581.7|10580.8|10578.3|10577.3|525
1598923800000|2020-09-01 01:30:00|10579.1|10578.1|10578.9|10577.9|10580.4|10579.6|10577.1|10576.1|422
1598924100000|2020-09-01 01:35:00|10579|10578|10577.4|10576.4|10579.2|10578.2|10576|10575.1|469
1598924400000|2020-09-01 01:40:00|10577.5|10576.5|10582.7|10581.7|10583.2|10582.2|10577.4|10576.4|408
1598924700000|2020-09-01 01:45:00|10582.8|10581.8|10581.9|10580.9|10583.6|10582.6|10580.9|10579.9|431
1598925000000|2020-09-01 01:50:00|10581.8|10580.8|10577.7|10576.7|10581.9|10580.9|10577.1|10576.2|518
1598925300000|2020-09-01 01:55:00|10577.6|10576.6|10572|10571|10578.4|10577.4|10570.2|10569.2|639
1598925600000|2020-09-01 02:00:00|10571.9|10570.9|10574.4|10573.7|10574.5|10573.7|10569.6|10568.8|759
1598925900000|2020-09-01 02:05:00|10574|10573.3|10567.6|10566.6|10574.3|10573.3|10567.1|10566.2|617
1598926200000|2020-09-01 02:10:00|10567.7|10566.7|10568.4|10567.7|10571|10570|10567.7|10566.7|575
1598926500000|2020-09-01 02:15:00|10568.6|10567.6|10568|10567|10569.8|10569.1|10564.8|10564|514
1598926800000|2020-09-01 02:20:00|10567.9|10566.9|10570|10569.3|10570.3|10569.4|10567.4|10566.4|410
1598927100000|2020-09-01 02:25:00|10570.1|10569.4|10569.4|10568.7|10571.9|10571|10568.8|10567.8|492
1598927400000|2020-09-01 02:30:00|10569.5|10568.8|10569.5|10568.5|10570.7|10569.8|10568.2|10567.5|417
1598927700000|2020-09-01 02:35:00|10569.6|10568.6|10563.2|10562.2|10569.6|10568.7|10562.6|10561.7|678
1598928000000|2020-09-01 02:40:00|10563|10562.3|10560.5|10559.5|10564.6|10563.6|10559.8|10559|784
1598928300000|2020-09-01 02:45:00|10560.3|10559.3|10565.1|10564.4|10565.7|10564.8|10560.1|10559.3|683
1598928600000|2020-09-01 02:50:00|10565.2|10564.5|10562.7|10561.7|10565.8|10565|10561.9|10560.9|583
1598928900000|2020-09-01 02:55:00|10562.5|10561.8|10562.1|10561.1|10565.1|10564.3|10561.5|10560.8|520
1598929200000|2020-09-01 03:00:00|10562.2|10561.2|10563.4|10562.7|10564.3|10563.5|10561.8|10561|455
1598929500000|2020-09-01 03:05:00|10563.5|10562.5|10568.2|10567.2|10569.9|10569.1|10563.3|10562.3|556
1598929800000|2020-09-01 03:10:00|10568.1|10567.1|10566.6|10565.6|10568.8|10568|10566|10565.3|420
1598930100000|2020-09-01 03:15:00|10566.5|10565.5|10563.8|10563.1|10567.3|10566.4|10563.7|10562.7|342
1598930400000|2020-09-01 03:20:00|10564|10563|10563.9|10563.2|10565.1|10564.3|10563.4|10562.6|479
1598930700000|2020-09-01 03:25:00|10563.8|10563.1|10566.8|10566.1|10567.7|10566.9|10563.6|10562.6|412
1598931000000|2020-09-01 03:30:00|10566.7|10566|10562.9|10562.2|10566.9|10566.1|10562.1|10561.4|390
1598931300000|2020-09-01 03:35:00|10562.8|10562.1|10566.9|10565.9|10567.4|10566.5|10562.8|10562.1|454
1598931600000|2020-09-01 03:40:00|10567|10566|10568|10567.3|10569.5|10568.5|10566.3|10565.6|471
1598931900000|2020-09-01 03:45:00|10567.9|10567.2|10567.6|10566.6|10569|10568.3|10565.8|10565|370
1598932200000|2020-09-01 03:50:00|10567.4|10566.7|10567|10566.3|10568.1|10567.3|10566.9|10566.2|224
1598932500000|2020-09-01 03:55:00|10566.9|10566.2|10568.1|10567.4|10569|10568.1|10565.8|10565|223
1598932800000|2020-09-01 04:00:00|10568|10567.3|10568.9|10567.9|10570|10569.2|10566.7|10565.8|376
1598933100000|2020-09-01 04:05:00|10569|10568|10567.7|10566.7|10569|10568.1|10567.5|10566.7|277
1598933400000|2020-09-01 04:10:00|10567.6|10567|10567.6|10566.6|10567.8|10567.1|10565.4|10564.7|372
1598933700000|2020-09-01 04:15:00|10567.4|10566.7|10567|10566.3|10567.7|10567|10565.5|10564.8|281
1598934000000|2020-09-01 04:20:00|10566.9|10566.2|10569.8|10568.8|10569.8|10569|10566.4|10565.6|322
1598934300000|2020-09-01 04:25:00|10569.7|10569|10569.5|10568.8|10569.9|10569|10568.2|10567.5|228
1598934600000|2020-09-01 04:30:00|10569.4|10568.7|10569.7|10569|10571|10570.2|10567.2|10566.5|382
1598934900000|2020-09-01 04:35:00|10569.9|10569.2|10573|10572.3|10573.1|10572.4|10568.3|10567.6|334
1598935200000|2020-09-01 04:40:00|10573.1|10572.4|10573.6|10572.6|10574.9|10574.2|10572.6|10571.9|409
1598935500000|2020-09-01 04:45:00|10573.7|10572.7|10574.4|10573.7|10575.5|10574.7|10573.4|10572.7|369
1598935800000|2020-09-01 04:50:00|10574.3|10573.6|10575.6|10574.9|10575.9|10575.2|10573.8|10572.8|332
1598936100000|2020-09-01 04:55:00|10575.5|10574.8|10576.8|10576.1|10577.1|10576.4|10575.3|10574.4|274
1598936400000|2020-09-01 05:00:00|10576.9|10576.2|10577.1|10576.4|10577.4|10576.7|10574.6|10573.7|392
1598936700000|2020-09-01 05:05:00|10577|10576.3|10578|10577.3|10578.2|10577.5|10576.7|10576|207
1598937000000|2020-09-01 05:10:00|10577.9|10577.2|10576.4|10575.7|10578|10577.3|10575.9|10575.2|183
1598937300000|2020-09-01 05:15:00|10576.3|10575.6|10573.2|10572.2|10576.4|10575.7|10572.2|10571.5|333
1598937600000|2020-09-01 05:20:00|10573.1|10572.1|10578.1|10577.4|10578.4|10577.7|10572.6|10571.9|452
1598937900000|2020-09-01 05:25:00|10578.2|10577.5|10577.3|10576.6|10578.2|10577.5|10576.2|10575.5|299
1598938200000|2020-09-01 05:30:00|10577.2|10576.5|10574.1|10573.1|10579|10578.3|10573.1|10572.4|347
1598938500000|2020-09-01 05:35:00|10574|10573.3|10572.7|10572|10574.1|10573.4|10572.2|10571.4|314
1598938800000|2020-09-01 05:40:00|10572.5|10571.8|10570.6|10569.6|10572.5|10571.8|10569|10568.3|308
1598939100000|2020-09-01 05:45:00|10570.5|10569.8|10565.3|10564.3|10570.5|10569.8|10564|10563.3|507
1598939400000|2020-09-01 05:50:00|10565.4|10564.4|10566.2|10565.5|10567.2|10566.5|10564.9|10564.1|416
1598939700000|2020-09-01 05:55:00|10566.4|10565.4|10564.4|10563.4|10566.5|10565.8|10562.6|10561.9|586
1598940000000|2020-09-01 06:00:00|10564.5|10563.5|10566.4|10565.4|10566.7|10565.9|10563.1|10562.2|726
1598940300000|2020-09-01 06:05:00|10566.5|10565.5|10565.6|10564.6|10567.2|10566.3|10564.8|10563.9|732
1598940600000|2020-09-01 06:10:00|10565.5|10564.5|10565.8|10564.8|10569.6|10568.8|10565.4|10564.5|873
1598940900000|2020-09-01 06:15:00|10565.5|10564.7|10567.2|10566.5|10568.2|10567.4|10565.5|10564.7|602
1598941200000|2020-09-01 06:20:00|10566.8|10566.1|10569.6|10568.9|10570|10569.3|10566.6|10565.9|452
1598941500000|2020-09-01 06:25:00|10569.8|10568.8|10572.8|10571.8|10572.8|10572|10568.4|10567.5|530
1598941800000|2020-09-01 06:30:00|10572.7|10571.7|10576.3|10575.6|10576.6|10575.7|10571.7|10570.9|521
1598942100000|2020-09-01 06:35:00|10576.5|10575.5|10572.1|10571.1|10576.6|10575.7|10571.8|10571.1|449
1598942400000|2020-09-01 06:40:00|10571.9|10571.2|10570.3|10569.3|10572.3|10571.5|10568.1|10567.3|640
1598942700000|2020-09-01 06:45:00|10570.1|10569.1|10573.4|10572.7|10573.8|10572.9|10569.2|10568.5|435
1598943000000|2020-09-01 06:50:00|10573.6|10572.6|10573.8|10572.8|10575.4|10574.6|10571.9|10571|456
1598943300000|2020-09-01 06:55:00|10573.9|10572.9|10571.8|10570.8|10576.8|10575.8|10571.1|10570.2|687
1598943600000|2020-09-01 07:00:00|10572|10571|10567.1|10566.4|10573|10572|10566|10565.3|821
1598943900000|2020-09-01 07:05:00|10567.2|10566.2|10568.7|10568|10569.7|10569|10565|10564.2|626
1598944200000|2020-09-01 07:10:00|10568.6|10567.9|10570.8|10569.8|10572.7|10571.9|10567.3|10566.4|655
1598944500000|2020-09-01 07:15:00|10570.7|10569.7|10571.7|10570.7|10573.8|10572.8|10569.7|10568.8|619
1598944800000|2020-09-01 07:20:00|10571.5|10570.8|10573.3|10572.6|10574.1|10573.4|10570.5|10569.8|485
1598945100000|2020-09-01 07:25:00|10573.4|10572.7|10575|10574|10575.6|10574.9|10572.5|10571.6|377
1598945400000|2020-09-01 07:30:00|10574.7|10574.1|10578|10577.3|10579.4|10578.6|10574.2|10573.4|497
1598945700000|2020-09-01 07:35:00|10578.2|10577.5|10576.2|10575.5|10578.2|10577.5|10575.8|10575|567
1598946000000|2020-09-01 07:40:00|10575.9|10574.9|10574.2|10573.2|10576.2|10575.3|10573.4|10572.6|568
1598946300000|2020-09-01 07:45:00|10573.9|10573.3|10572.1|10571.1|10576.1|10575.2|10571.3|10570.3|547
1598946600000|2020-09-01 07:50:00|10571.7|10571|10566.5|10565.5|10571.7|10571|10565.7|10564.9|657
1598946900000|2020-09-01 07:55:00|10566.6|10565.6|10565.9|10564.9|10566.6|10565.6|10559.7|10559|693
1598947200000|2020-09-01 08:00:00|10566|10565|10566.8|10566.1|10570|10569.2|10564.6|10563.9|619
1598947500000|2020-09-01 08:05:00|10566.9|10566.2|10569.8|10569.1|10570.6|10569.8|10565.7|10565|526
1598947800000|2020-09-01 08:10:00|10570|10569|10566.8|10566.1|10570|10569|10565.8|10565|553
1598948100000|2020-09-01 08:15:00|10566.9|10566.2|10561.3|10560.6|10567.6|10566.8|10561.2|10560.4|543
1598948400000|2020-09-01 08:20:00|10561.5|10560.5|10563.6|10562.6|10564.6|10563.8|10561.2|10560.4|564
1598948700000|2020-09-01 08:25:00|10563.5|10562.9|10566|10565.3|10566.1|10565.3|10562.6|10561.6|421
1598949000000|2020-09-01 08:30:00|10565.9|10565.2|10572|10571.3|10573.4|10572.7|10565.3|10564.5|538
1598949300000|2020-09-01 08:35:00|10571.9|10571.2|10575.2|10574.5|10576.6|10575.7|10571.8|10570.9|727
1598949600000|2020-09-01 08:40:00|10575.1|10574.1|10577.2|10576.2|10577.7|10576.8|10573.7|10572.8|700
1598949900000|2020-09-01 08:45:00|10577|10576.3|10575.3|10574.3|10577.4|10576.7|10573.1|10572.2|618
1598950200000|2020-09-01 08:50:00|10575.2|10574.2|10576|10575.3|10576.3|10575.6|10573.1|10572.2|494
1598950500000|2020-09-01 08:55:00|10576.2|10575.5|10574.4|10573.4|10579.9|10579.1|10574.2|10573.4|519
1598950800000|2020-09-01 09:00:00|10574.6|10573.7|10573.7|10572.7|10575.9|10574.9|10573.5|10572.6|486
1598951100000|2020-09-01 09:05:00|10573.8|10572.8|10571.4|10570.7|10575|10574.1|10570.7|10569.9|492
1598951400000|2020-09-01 09:10:00|10571.5|10570.8|10576.2|10575.2|10576.8|10576|10571.5|10570.8|451
1598951700000|2020-09-01 09:15:00|10576.3|10575.3|10578.7|10578|10579.7|10579|10576.1|10575.1|526
1598952000000|2020-09-01 09:20:00|10579|10578.3|10578.1|10577.4|10579.7|10579|10577.7|10577|398
1598952300000|2020-09-01 09:25:00|10578.2|10577.5|10579|10578|10579.2|10578.5|10577.8|10577|295
1598952600000|2020-09-01 09:30:00|10578.8|10578.1|10577.5|10576.5|10580.1|10579.4|10577.1|10576.3|369
1598952900000|2020-09-01 09:35:00|10577.6|10576.6|10576.3|10575.3|10578.5|10577.6|10575.1|10574.3|467
1598953200000|2020-09-01 09:40:00|10576.4|10575.4|10571.9|10571.2|10576.4|10575.4|10571.9|10571.1|438
1598953500000|2020-09-01 09:45:00|10571.7|10571|10573.8|10572.8|10575|10574|10571.3|10570.5|367
1598953800000|2020-09-01 09:50:00|10574|10573|10573.8|10572.8|10574.4|10573.4|10572.6|10571.6|318
1598954100000|2020-09-01 09:55:00|10573.7|10572.7|10574.1|10573.4|10575|10574.1|10573.2|10572.2|238
1598954400000|2020-09-01 10:00:00|10574.2|10573.5|10579.2|10578.5|10579.6|10578.8|10574.1|10573.4|399
1598954700000|2020-09-01 10:05:00|10579.3|10578.6|10578.2|10577.2|10580.1|10579.3|10577.4|10576.5|404
1598955000000|2020-09-01 10:10:00|10578.1|10577.1|10575.3|10574.6|10578.3|10577.5|10574.5|10573.8|320
1598955300000|2020-09-01 10:15:00|10575.4|10574.4|10577.5|10576.8|10579.4|10578.5|10575.2|10574.4|450
1598955600000|2020-09-01 10:20:00|10577.6|10576.9|10576|10575.3|10579.1|10578.4|10575.4|10574.5|518
1598955900000|2020-09-01 10:25:00|10576.1|10575.4|10579.3|10578.3|10579.6|10578.7|10576.1|10575.4|433
1598956200000|2020-09-01 10:30:00|10579.2|10578.2|10587.4|10586.4|10587.5|10586.8|10578.1|10577.4|466
1598956500000|2020-09-01 10:35:00|10587.5|10586.5|10589.6|10588.6|10591.2|10590.4|10584.9|10583.9|592
1598956800000|2020-09-01 10:40:00|10589.7|10589|10584.7|10583.7|10590.2|10589.4|10583.8|10582.8|350
1598957100000|2020-09-01 10:45:00|10584.6|10583.6|10584.4|10583.4|10586.6|10585.8|10583.5|10582.6|463
1598957400000|2020-09-01 10:50:00|10584.2|10583.5|10578.6|10577.6|10584.3|10583.5|10578.3|10577.3|554
1598957700000|2020-09-01 10:55:00|10578.7|10577.7|10582.9|10581.9|10584.5|10583.8|10577.7|10576.7|554
1598958000000|2020-09-01 11:00:00|10582.8|10581.8|10584.9|10583.9|10587.4|10586.4|10580.8|10580|656
1598958300000|2020-09-01 11:05:00|10585|10584|10587.3|10586.3|10587.6|10586.6|10584.4|10583.4|480
1598958600000|2020-09-01 11:10:00|10587.4|10586.4|10588.3|10587.3|10589|10588.1|10586.6|10585.7|440
1598958900000|2020-09-01 11:15:00|10588.4|10587.4|10586|10585|10589|10588|10585|10584.2|538
1598959200000|2020-09-01 11:20:00|10586.1|10585.1|10587.3|10586.6|10588.2|10587.2|10585.7|10584.8|335
1598959500000|2020-09-01 11:25:00|10587.2|10586.5|10585|10584|10589.1|10588.2|10584.6|10583.6|539
1598959800000|2020-09-01 11:30:00|10584.6|10584.3|10583.5|10582.5|10584.6|10584.3|10581.4|10580.4|484
1598960100000|2020-09-01 11:35:00|10583.9|10582.8|10584|10583|10585.1|10584.2|10582.2|10581.4|504
1598960400000|2020-09-01 11:40:00|10583.9|10582.9|10583.4|10582.7|10586|10585.1|10582.7|10581.7|446
1598960700000|2020-09-01 11:45:00|10583.8|10582.8|10585.1|10584.4|10586.3|10585.5|10583.8|10582.8|462
1598961000000|2020-09-01 11:50:00|10585|10584.3|10585.7|10585|10587|10586.3|10584.5|10583.8|446
1598961300000|2020-09-01 11:55:00|10585.8|10585.1|10589.2|10588.5|10589.9|10589.2|10585.7|10585|455
1598961600000|2020-09-01 12:00:00|10589.3|10588.6|10588.5|10587.8|10590.9|10590.2|10587.6|10586.9|367
1598961900000|2020-09-01 12:05:00|10588.6|10587.9|10589.9|10589.2|10590.6|10589.8|10588.5|10587.7|320
1598962200000|2020-09-01 12:10:00|10590.1|10589.1|10589.3|10588.6|10592.8|10592.1|10588.4|10587.7|454
1598962500000|2020-09-01 12:15:00|10589.2|10588.5|10592.7|10592|10594.1|10593.3|10589.2|10588.5|411
1598962800000|2020-09-01 12:20:00|10593|10592.3|10592.3|10591.6|10593.9|10593.1|10590.7|10590|455
1598963100000|2020-09-01 12:25:00|10592.4|10591.7|10596|10595.3|10596.7|10595.8|10591|10590.3|430
1598963400000|2020-09-01 12:30:00|10595.8|10595.1|10593.2|10592.5|10597|10596.3|10592.8|10592.1|410
1598963700000|2020-09-01 12:35:00|10593.1|10592.4|10590.9|10590.2|10594.3|10593.4|10590.5|10589.8|320
1598964000000|2020-09-01 12:40:00|10591|10590.3|10591.7|10591|10593.3|10592.6|10590.4|10589.6|340
1598964300000|2020-09-01 12:45:00|10591.8|10591.1|10593.5|10592.8|10594|10593.2|10591.6|10590.9|367
1598964600000|2020-09-01 12:50:00|10593.4|10592.7|10593.2|10592.5|10594.9|10594.2|10592.2|10591.5|326
1598964900000|2020-09-01 12:55:00|10593.1|10592.4|10586|10585.3|10594.1|10593.2|10583.2|10582.5|599
1598965200000|2020-09-01 13:00:00|10585.9|10585.2|10584.9|10584.2|10586.1|10585.3|10582.6|10581.7|657
1598965500000|2020-09-01 13:05:00|10585|10584.3|10583.7|10583|10587.3|10586.6|10582.8|10582.1|512
1598965800000|2020-09-01 13:10:00|10583.8|10583.1|10579|10578.3|10584.2|10583.5|10578.4|10577.7|554
1598966100000|2020-09-01 13:15:00|10579.1|10578.4|10583.6|10582.9|10584.6|10583.9|10578.4|10577.7|596
1598966400000|2020-09-01 13:20:00|10583.4|10582.7|10588.9|10588.2|10590.1|10589.1|10579.9|10578.9|965
1598966700000|2020-09-01 13:25:00|10588.8|10588.1|10588.5|10587.5|10590.8|10590|10587.3|10586.6|699
1598967000000|2020-09-01 13:30:00|10588.6|10587.9|10595.3|10594.3|10595.9|10594.9|10588.6|10587.9|880
1598967300000|2020-09-01 13:35:00|10595.2|10594.5|10594.5|10593.8|10599.4|10598.6|10594.1|10593.4|865
1598967600000|2020-09-01 13:40:00|10594.1|10593.4|10597|10596|10597.8|10597|10592.9|10592.2|634
1598967900000|2020-09-01 13:45:00|10597.3|10596.3|10592.8|10591.8|10597.3|10596.3|10590.1|10589.4|661
1598968200000|2020-09-01 13:50:00|10592.9|10591.9|10596.3|10595.6|10597|10596.1|10591.5|10590.7|677
1598968500000|2020-09-01 13:55:00|10596.2|10595.5|10590.2|10586.7|10597.4|10596.6|10588.6|10585.3|639
1598968800000|2020-09-01 14:00:00|10590.6|10586.2|10612.8|10612.1|10614.9|10614.2|10590.2|10586.2|1511
1598969100000|2020-09-01 14:05:00|10612.9|10612.2|10603.2|10602.5|10614.9|10614|10602.2|10601.2|1117
1598969400000|2020-09-01 14:10:00|10603.5|10602.8|10605.1|10604.1|10605.8|10604.9|10600.3|10599.6|847
1598969700000|2020-09-01 14:15:00|10604.7|10604|10607.4|10606.7|10608.1|10607.4|10602.8|10601.9|865
1598970000000|2020-09-01 14:20:00|10607.5|10606.5|10609|10608.3|10611.5|10610.8|10606.6|10605.9|766
1598970300000|2020-09-01 14:25:00|10609.2|10608.2|10615.7|10615|10615.9|10615|10606.3|10605.5|806
1598970600000|2020-09-01 14:30:00|10615.6|10614.9|10613.2|10612.2|10615.6|10614.9|10610.2|10609.3|825
1598970900000|2020-09-01 14:35:00|10613|10612.3|10607.6|10606.9|10613.7|10613|10607.5|10606.7|570
1598971200000|2020-09-01 14:40:00|10607.7|10607|10610.1|10609.4|10611.6|10610.9|10607.3|10606.6|652
1598971500000|2020-09-01 14:45:00|10610|10609.3|10607.1|10606.4|10612.9|10612.2|10607.1|10606.4|825
1598971800000|2020-09-01 14:50:00|10607|10606.3|10604|10603.3|10610.2|10609.5|10601.1|10600.4|891
1598972100000|2020-09-01 14:55:00|10604.3|10603.6|10601.1|10600.4|10604.3|10603.6|10599.4|10598.7|824
1598972400000|2020-09-01 15:00:00|10601.2|10600.5|10597.5|10596.8|10601.3|10600.5|10594.7|10593.9|671
1598972700000|2020-09-01 15:05:00|10597.6|10596.6|10595.7|10595|10600.2|10599.4|10592.2|10591.5|649
1598973000000|2020-09-01 15:10:00|10595.6|10594.9|10595.4|10594.7|10599.6|10598.9|10594.2|10593.5|632
1598973300000|2020-09-01 15:15:00|10595.3|10594.6|10597.3|10596.3|10597.4|10596.5|10592.7|10591.9|466
1598973600000|2020-09-01 15:20:00|10597.2|10596.2|10597.6|10596.9|10598.7|10598|10594.6|10593.8|597
1598973900000|2020-09-01 15:25:00|10597.5|10596.8|10595.8|10595.1|10598.8|10597.8|10593.1|10592.4|535
1598974200000|2020-09-01 15:30:00|10595.9|10595.2|10595.1|10594.4|10596.2|10595.5|10593.6|10592.9|559
1598974500000|2020-09-01 15:35:00|10595.2|10594.5|10596.2|10595.2|10596.5|10595.6|10594.5|10593.8|386
1598974800000|2020-09-01 15:40:00|10596.1|10595.4|10596|10595.3|10596.5|10595.7|10594.6|10593.7|362
1598975100000|2020-09-01 15:45:00|10596.1|10595.4|10599.9|10598.9|10600.6|10599.7|10595.5|10594.8|414
1598975400000|2020-09-01 15:50:00|10599.7|10599|10599.8|10598.8|10600.2|10599.5|10598|10597.3|343
1598975700000|2020-09-01 15:55:00|10599.7|10598.7|10599.8|10599.1|10600.4|10599.7|10599.1|10598.4|306
1598976000000|2020-09-01 16:00:00|10599.9|10599.2|10601|10600.3|10601.2|10600.4|10597.4|10596.7|389
1598976300000|2020-09-01 16:05:00|10600.7|10600|10597.4|10596.7|10600.8|10600|10597|10596.3|469
1598976600000|2020-09-01 16:10:00|10597.3|10596.6|10596.7|10596|10598.8|10598.1|10596.6|10595.8|306
1598976900000|2020-09-01 16:15:00|10596.8|10596.1|10595.5|10594.8|10597.5|10596.6|10595.1|10594.4|320
1598977200000|2020-09-01 16:20:00|10595.3|10594.6|10596.4|10595.7|10596.4|10595.7|10593.4|10592.6|360
1598977500000|2020-09-01 16:25:00|10596.3|10595.6|10596|10595.3|10597.6|10596.9|10595.2|10594.5|364
1598977800000|2020-09-01 16:30:00|10595.9|10595.2|10600|10599|10601|10600.3|10595.9|10595.2|486
1598978100000|2020-09-01 16:35:00|10599.9|10599.2|10598.7|10597.7|10600.4|10599.7|10597.9|10597.1|425
1598978400000|2020-09-01 16:40:00|10598.6|10597.6|10598|10597|10599.1|10598.2|10596.6|10595.9|327
1598978700000|2020-09-01 16:45:00|10598.1|10597.1|10597.4|10596.7|10599.1|10598.4|10597.4|10596.6|263
1598979000000|2020-09-01 16:50:00|10597.3|10596.6|10597.4|10596.4|10598.5|10597.8|10596.7|10595.9|250
1598979300000|2020-09-01 16:55:00|10597.3|10596.3|10602.3|10601.6|10603.4|10602.5|10595.6|10594.8|601
1598979600000|2020-09-01 17:00:00|10602.2|10601.5|10605.5|10604.8|10606.9|10606.2|10602.1|10601.4|552
1598979900000|2020-09-01 17:05:00|10605.4|10604.7|10606.2|10605.5|10609|10608.2|10605.2|10604.2|750
1598980200000|2020-09-01 17:10:00|10606.1|10605.2|10607.7|10606.7|10608.3|10607.4|10605.5|10604.5|450
1598980500000|2020-09-01 17:15:00|10607.8|10606.8|10602.7|10602|10609.4|10608.5|10602.7|10601.7|467
1598980800000|2020-09-01 17:20:00|10602.6|10601.9|10599.3|10598.3|10603|10602|10598.3|10597.3|543
1598981100000|2020-09-01 17:25:00|10599|10598.1|10596.3|10595.3|10600.3|10599.3|10595.3|10594.5|524
1598981400000|2020-09-01 17:30:00|10596.2|10595.2|10593.5|10592.5|10596.3|10595.5|10591.1|10590.1|510
1598981700000|2020-09-01 17:35:00|10593.3|10592.8|10594.6|10593.9|10594.8|10594|10592.1|10591.3|419
1598982000000|2020-09-01 17:40:00|10594.1|10593.4|10595|10594.3|10595.6|10594.8|10591.1|10590.2|454
1598982300000|2020-09-01 17:45:00|10595.2|10594.2|10598.7|10598|10599.7|10599|10594.4|10593.5|481
1598982600000|2020-09-01 17:50:00|10598.8|10598.1|10596.8|10596.1|10600.3|10599.5|10595.8|10595|516
1598982900000|2020-09-01 17:55:00|10596.9|10596.2|10596.3|10595.3|10598.7|10598|10595|10594.2|493
1598983200000|2020-09-01 18:00:00|10596.4|10595.4|10599.9|10598.9|10600.5|10599.7|10595.5|10594.5|598
1598983500000|2020-09-01 18:05:00|10599.8|10598.8|10597.4|10596.4|10599.9|10599.1|10596.3|10595.4|391
1598983800000|2020-09-01 18:10:00|10597.2|10596.2|10597.1|10596.4|10598.4|10597.6|10596.2|10595.3|300
1598984100000|2020-09-01 18:15:00|10597.2|10596.5|10593.8|10592.8|10598.4|10597.5|10593.8|10592.8|360
1598984400000|2020-09-01 18:20:00|10593.9|10592.9|10595.5|10594.5|10595.7|10594.7|10592.9|10591.9|453
1598984700000|2020-09-01 18:25:00|10595.4|10594.4|10592.9|10592.2|10595.4|10594.4|10592.1|10591.2|482
1598985000000|2020-09-01 18:30:00|10593.1|10592.4|10594.1|10593.1|10595.1|10594.3|10593.1|10592.4|241
1598985300000|2020-09-01 18:35:00|10594|10593|10597.6|10596.6|10597.7|10596.7|10593.7|10593|305
1598985600000|2020-09-01 18:40:00|10597.5|10596.5|10597.5|10596.5|10598.3|10597.4|10595.6|10594.7|460
1598985900000|2020-09-01 18:45:00|10597.2|10596.6|10599|10598.3|10599.2|10598.4|10596.7|10595.8|394
1598986200000|2020-09-01 18:50:00|10599.1|10598.4|10597.9|10596.9|10599.1|10598.4|10596.4|10595.4|330
1598986500000|2020-09-01 18:55:00|10598|10597|10596.8|10596.1|10598.5|10597.8|10595.9|10595|402
1598986800000|2020-09-01 19:00:00|10596.9|10596.2|10597.7|10597|10598.6|10597.9|10596.8|10595.9|448
1598987100000|2020-09-01 19:05:00|10597.6|10596.9|10598.2|10597.2|10598.7|10597.8|10596.4|10595.5|417
1598987400000|2020-09-01 19:10:00|10598.3|10597.3|10599.1|10598.1|10599.8|10599.1|10597.3|10596.5|353
1598987700000|2020-09-01 19:15:00|10599.2|10598.2|10599.2|10598.2|10599.6|10598.9|10598.3|10597.5|247
1598988000000|2020-09-01 19:20:00|10599.6|10598.9|10598.1|10597.4|10599.8|10599|10597.6|10596.8|169
1598988300000|2020-09-01 19:25:00|10598|10597.3|10599.5|10598.8|10599.9|10599.1|10597.9|10597.2|219
1598988600000|2020-09-01 19:30:00|10599.6|10598.9|10598.9|10598.2|10600.2|10599.4|10598.4|10597.6|309
1598988900000|2020-09-01 19:35:00|10599|10598|10598.1|10597.1|10599.4|10598.4|10597.6|10596.8|195
1598989200000|2020-09-01 19:40:00|10598|10597|10596.8|10595.8|10599|10598.1|10596.8|10595.8|198
1598989500000|2020-09-01 19:45:00|10596.9|10595.9|10595.5|10594.8|10597.4|10596.4|10594.9|10594|198
1598989800000|2020-09-01 19:50:00|10595.6|10594.6|10595.1|10594.4|10595.7|10594.8|10594.5|10593.6|170
1598990100000|2020-09-01 19:55:00|10595.2|10594.5|10594.7|10593.7|10596.1|10595.3|10594.6|10593.7|222
1598990400000|2020-09-01 20:00:00|10594.8|10593.8|10596.8|10595.8|10596.8|10595.9|10594.8|10593.8|183
1598990700000|2020-09-01 20:05:00|10596.6|10595.9|10594|10593|10597.3|10596.3|10593.6|10592.8|152
1598991000000|2020-09-01 20:10:00|10594.1|10593.1|10594.5|10593.5|10595.2|10594.2|10593.9|10592.9|97
1598991300000|2020-09-01 20:15:00|10594.6|10593.6|10594|10593|10594.8|10593.8|10593.9|10592.9|70
1598991600000|2020-09-01 20:20:00|10593.9|10592.9|10593|10592|10594|10593.1|10592.5|10591.7|114
1598991900000|2020-09-01 20:25:00|10592.9|10591.9|10594.7|10593.7|10595|10594.1|10592.5|10591.5|124
1598992200000|2020-09-01 20:30:00|10594.6|10593.6|10594.6|10593.6|10594.8|10593.9|10594.4|10593.5|64
1598992500000|2020-09-01 20:35:00|10594.7|10593.7|10594.7|10593.7|10594.7|10593.9|10594|10593|72
1598992800000|2020-09-01 20:40:00|10594.6|10593.6|10595.2|10594.2|10595.6|10594.6|10594|10593|71
1598993100000|2020-09-01 20:45:00|10595.1|10594.1|10595.9|10594.9|10596.6|10595.6|10595.1|10594.1|132
1598993400000|2020-09-01 20:50:00|10596.4|10595.4|10596|10595|10596.4|10595.4|10595.7|10594.7|92
1598993700000|2020-09-01 20:55:00|10596.1|10595.1|10596.2|10595.2|10597|10595.6|10595.6|10594.6|190
1598994000000|2020-09-01 21:00:00|10597.3|10595.7|10598.3|10595.7|10599.7|10597.4|10596.8|10595.4|49
1598994300000|2020-09-01 21:05:00|10599.6|10595.5|10597.9|10595.4|10599.8|10596.4|10597.2|10594.6|189
1598994600000|2020-09-01 21:10:00|10597.7|10595.5|10597.4|10594.9|10598.5|10595.8|10596.5|10594.4|164
1598994900000|2020-09-01 21:15:00|10597.9|10595.1|10597.8|10594.6|10598.5|10595.9|10596.6|10594.4|166
1598995200000|2020-09-01 21:20:00|10597.9|10595|10596.6|10592.1|10598.1|10596.1|10595.7|10591.5|409
1598995500000|2020-09-01 21:25:00|10596.4|10592.4|10596.4|10593|10597.1|10593.5|10595.1|10591.6|167
1598995800000|2020-09-01 21:30:00|10596.5|10592.6|10597|10592.4|10599.1|10593.2|10595.3|10591.7|436
1598996100000|2020-09-01 21:35:00|10597.1|10592.5|10597.3|10593.6|10597.8|10594.2|10595.8|10592|249
1598996400000|2020-09-01 21:40:00|10597.2|10593.8|10597.7|10592.6|10598.1|10594.1|10596.7|10592.3|385
1598996700000|2020-09-01 21:45:00|10597.3|10592.9|10597|10592.7|10597.8|10593.5|10596.3|10592|343
1598997000000|2020-09-01 21:50:00|10596.9|10592.6|10597.4|10592.7|10598.1|10594.2|10595.9|10591.7|440
1598997300000|2020-09-01 21:55:00|10597.5|10592.4|10597.1|10592.5|10597.8|10595.2|10595.9|10591.1|573
1598997600000|2020-09-01 22:00:00|10596.9|10592.6|10596.7|10595.7|10599|10596.6|10596.2|10591.9|548
1598997900000|2020-09-01 22:05:00|10596.6|10595.6|10597.1|10596.1|10597.3|10596.3|10596.2|10595.2|148
1598998200000|2020-09-01 22:10:00|10597.5|10596.5|10599.1|10598.1|10599.4|10598.4|10597.3|10596.3|157
1598998500000|2020-09-01 22:15:00|10599|10598|10597.1|10596.1|10599|10598|10597|10596|188
1598998800000|2020-09-01 22:20:00|10597|10596|10595.3|10594.3|10598.4|10597.4|10595.2|10594.2|250
1598999100000|2020-09-01 22:25:00|10595.4|10594.4|10596.9|10595.9|10597.2|10596.2|10594.6|10593.6|305
1598999400000|2020-09-01 22:30:00|10597|10596|10594.6|10593.6|10597.2|10596.2|10594.2|10593.2|285
1598999700000|2020-09-01 22:35:00|10594.5|10593.5|10596.8|10595.8|10597.3|10596.3|10594.5|10593.5|191
1599000000000|2020-09-01 22:40:00|10596.9|10595.9|10596|10595|10597.6|10596.6|10596|10595|188
1599000300000|2020-09-01 22:45:00|10596.1|10595.1|10595.3|10594.3|10596.2|10595.2|10595.2|10594.2|203
1599000600000|2020-09-01 22:50:00|10595.4|10594.4|10595.2|10594.2|10595.4|10594.4|10594.3|10593.3|148
1599000900000|2020-09-01 22:55:00|10595.5|10594.5|10593.9|10592.9|10595.7|10594.7|10593.8|10592.8|141
1599001200000|2020-09-01 23:00:00|10594|10593|10592.8|10591.8|10594.4|10593.4|10592.5|10591.5|169
1599001500000|2020-09-01 23:05:00|10592.9|10591.9|10592.3|10591.3|10593.4|10592.4|10592.2|10591.2|209
1599001800000|2020-09-01 23:10:00|10592.4|10591.4|10592.3|10591.3|10592.4|10591.4|10591.8|10590.8|164
1599002100000|2020-09-01 23:15:00|10592.2|10591.2|10592.3|10591.3|10592.9|10591.9|10591.6|10590.6|238
1599002400000|2020-09-01 23:20:00|10592.4|10591.4|10593.1|10592.1|10593.3|10592.3|10592|10591.1|355
1599002700000|2020-09-01 23:25:00|10593.2|10592.2|10594.5|10593.8|10594.9|10593.9|10593|10592|297
1599003000000|2020-09-01 23:30:00|10594.6|10593.6|10593.1|10592.1|10594.9|10594|10593|10592|255
1599003300000|2020-09-01 23:35:00|10593|10592|10590.9|10589.9|10593.1|10592.1|10590.7|10589.8|206
1599003600000|2020-09-01 23:40:00|10590.7|10590|10588.7|10587.7|10590.9|10590.1|10588.1|10587.2|295
1599003900000|2020-09-01 23:45:00|10588.8|10587.8|10586.7|10585.7|10588.9|10587.9|10585.7|10584.7|414
1599004200000|2020-09-01 23:50:00|10586.8|10585.8|10588.3|10587.3|10588.5|10587.5|10586.1|10585.3|244
1599004500000|2020-09-01 23:55:00|10588.4|10587.4|10590.3|10589.3|10591.4|10590.4|10588.2|10587.2|342
1599004800000|2020-09-02 00:00:00|10590|10589.1|10592.4|10591.4|10593.4|10592.5|10585.9|10584.9|569
1599005100000|2020-09-02 00:05:00|10592.2|10591.5|10591.8|10590.8|10593.3|10592.5|10589.5|10588.5|478
1599005400000|2020-09-02 00:10:00|10591.7|10590.7|10593.1|10592.4|10594.4|10593.6|10591.1|10590.1|326
1599005700000|2020-09-02 00:15:00|10593.2|10592.5|10595.9|10595.2|10596.3|10595.5|10593.2|10592.4|320
1599006000000|2020-09-02 00:20:00|10595.8|10595.1|10595.3|10594.6|10596.3|10595.6|10594.3|10593.5|282
1599006300000|2020-09-02 00:25:00|10595.5|10594.5|10597.6|10596.9|10598.4|10597.5|10595.2|10594.4|245
1599006600000|2020-09-02 00:30:00|10597.7|10597|10593.6|10592.9|10597.7|10597|10593.3|10592.6|253
1599006900000|2020-09-02 00:35:00|10593.8|10593.1|10594.7|10593.7|10595.3|10594.4|10593|10592|248
1599007200000|2020-09-02 00:40:00|10594.6|10593.6|10595.4|10594.7|10597|10596.1|10594.5|10593.6|316
1599007500000|2020-09-02 00:45:00|10595.6|10594.6|10599.3|10598.3|10600.7|10600|10595.4|10594.5|471
1599007800000|2020-09-02 00:50:00|10599.4|10598.4|10600.7|10599.7|10601.1|10600.3|10595.4|10594.7|688
1599008100000|2020-09-02 00:55:00|10600.8|10599.8|10604.5|10603.5|10606|10605.2|10600|10599|531
1599008400000|2020-09-02 01:00:00|10604.4|10603.7|10607|10606|10607.6|10606.7|10600.7|10599.9|550
1599008700000|2020-09-02 01:05:00|10606.9|10606.2|10611.3|10610.3|10613.5|10612.6|10606.9|10606.2|919
1599009000000|2020-09-02 01:10:00|10611.4|10610.4|10607.1|10606.1|10611.5|10610.5|10606.4|10605.4|616
1599009300000|2020-09-02 01:15:00|10607.3|10606.3|10606.2|10605.2|10609.3|10608.4|10605.4|10604.7|557
1599009600000|2020-09-02 01:20:00|10606.1|10605.1|10603.4|10602.7|10606.2|10605.3|10603.3|10602.4|475
1599009900000|2020-09-02 01:25:00|10603.6|10602.9|10602.2|10601.2|10605.7|10605|10600.2|10599.2|454
1599010200000|2020-09-02 01:30:00|10602.1|10601.4|10600.5|10599.5|10604.4|10603.4|10599.5|10598.7|709
1599010500000|2020-09-02 01:35:00|10600.6|10599.6|10604.3|10603.3|10604.3|10603.3|10599.5|10598.5|556
1599010800000|2020-09-02 01:40:00|10604.4|10603.4|10606.3|10605.3|10606.5|10605.5|10602.3|10601.5|568
1599011100000|2020-09-02 01:45:00|10606.1|10605.1|10611.3|10610.6|10612|10611.3|10605.3|10604.4|572
1599011400000|2020-09-02 01:50:00|10611.5|10610.5|10610.1|10609.1|10612.6|10611.6|10609.2|10608.3|577
1599011700000|2020-09-02 01:55:00|10610.2|10609.2|10606.6|10605.9|10610.7|10609.7|10605.8|10604.8|397
1599012000000|2020-09-02 02:00:00|10606.7|10606|10607.1|10606.1|10609.7|10608.7|10606.5|10605.6|412
1599012300000|2020-09-02 02:05:00|10607|10606|10607.2|10606.5|10608.5|10607.6|10606.4|10605.6|343
1599012600000|2020-09-02 02:10:00|10607.3|10606.3|10605.6|10604.9|10607.3|10606.5|10604.4|10603.7|356
1599012900000|2020-09-02 02:15:00|10605.7|10605|10604.4|10603.4|10606.1|10605.3|10603.6|10602.9|340
1599013200000|2020-09-02 02:20:00|10604.3|10603.3|10602.8|10602.1|10604.7|10603.9|10602.4|10601.5|325
1599013500000|2020-09-02 02:25:00|10602.9|10602.2|10603.1|10602.1|10605.3|10604.5|10602.7|10601.9|376
1599013800000|2020-09-02 02:30:00|10603.2|10602.2|10603.9|10602.9|10604.2|10603.3|10602.2|10601.2|375
1599014100000|2020-09-02 02:35:00|10603.8|10602.8|10604.5|10603.5|10605|10604.3|10603.1|10602.3|260
1599014400000|2020-09-02 02:40:00|10604.4|10603.4|10603.6|10602.9|10604.6|10603.7|10603.2|10602.5|278
1599014700000|2020-09-02 02:45:00|10603.5|10602.8|10601.6|10600.6|10603.6|10602.9|10600.6|10599.8|338
1599015000000|2020-09-02 02:50:00|10601.2|10600.5|10603.2|10602.5|10603.2|10602.5|10601.1|10600.3|240
1599015300000|2020-09-02 02:55:00|10603.1|10602.4|10603.9|10603.2|10604.1|10603.2|10602.5|10601.6|236
1599015600000|2020-09-02 03:00:00|10604|10603.3|10604.1|10603.4|10604.9|10604|10603.4|10602.7|215
1599015900000|2020-09-02 03:05:00|10604|10603.3|10605.9|10604.9|10606.5|10605.8|10604|10603.3|247
1599016200000|2020-09-02 03:10:00|10606|10605|10605.6|10604.9|10606.8|10606|10605.5|10604.6|183
1599016500000|2020-09-02 03:15:00|10605.5|10604.8|10606.3|10605.6|10606.7|10605.8|10604.4|10603.6|208
1599016800000|2020-09-02 03:20:00|10606.5|10605.8|10607.3|10606.6|10607.9|10607.2|10606.2|10605.5|216
1599017100000|2020-09-02 03:25:00|10607.2|10606.5|10606.7|10606|10607.2|10606.5|10606.1|10605.4|158
1599017400000|2020-09-02 03:30:00|10606.6|10605.9|10607|10606.3|10607.2|10606.4|10605.9|10605.2|207
1599017700000|2020-09-02 03:35:00|10607.1|10606.4|10607.3|10606.6|10608|10607.1|10606.1|10605.4|161
1599018000000|2020-09-02 03:40:00|10607.4|10606.7|10609.5|10608.8|10609.7|10608.8|10607.3|10606.6|260
1599018300000|2020-09-02 03:45:00|10609.6|10608.6|10605.6|10604.6|10609.7|10608.9|10605.2|10604.4|259
1599018600000|2020-09-02 03:50:00|10605.5|10604.5|10604.8|10604.1|10606.7|10605.8|10603.7|10602.9|304
1599018900000|2020-09-02 03:55:00|10604.7|10604|10606.1|10605.4|10606.3|10605.6|10604.1|10603.4|357
1599019200000|2020-09-02 04:00:00|10606|10605.3|10604.7|10604|10606.1|10605.4|10604.3|10603.5|288
1599019500000|2020-09-02 04:05:00|10604.8|10604.1|10604.9|10603.9|10605.3|10604.4|10603.3|10602.5|242
1599019800000|2020-09-02 04:10:00|10605|10604|10603.3|10602.6|10605.6|10604.7|10603.2|10602.4|352
1599020100000|2020-09-02 04:15:00|10603.2|10602.5|10606.7|10606|10607|10606.1|10603.1|10602.3|324
1599020400000|2020-09-02 04:20:00|10606.6|10605.9|10605.8|10605.1|10606.8|10606.1|10604.8|10603.9|179
1599020700000|2020-09-02 04:25:00|10605.9|10604.9|10607.2|10606.2|10607.4|10606.7|10604.9|10604.1|308
1599021000000|2020-09-02 04:30:00|10607.3|10606.3|10604.5|10603.5|10608.7|10607.8|10604|10603.3|378
1599021300000|2020-09-02 04:35:00|10604.4|10603.7|10603.4|10602.4|10605.3|10604.3|10602.7|10602|243
1599021600000|2020-09-02 04:40:00|10603.5|10602.5|10604.4|10603.4|10604.7|10603.7|10603|10602.3|184
1599021900000|2020-09-02 04:45:00|10604.5|10603.5|10603.9|10602.9|10605.1|10604.2|10602.6|10601.9|231
1599022200000|2020-09-02 04:50:00|10603.8|10602.8|10603.4|10602.7|10603.8|10603|10602.7|10601.8|182
1599022500000|2020-09-02 04:55:00|10603.3|10602.6|10604.1|10603.4|10604.8|10604|10603.3|10602.4|214
1599022800000|2020-09-02 05:00:00|10604.2|10603.5|10603.7|10603|10605.1|10604.4|10603.5|10602.7|235
1599023100000|2020-09-02 05:05:00|10603.6|10602.9|10602.8|10602.1|10605.1|10604.4|10602.4|10601.7|200
1599023400000|2020-09-02 05:10:00|10602.9|10602.2|10603|10602|10603.3|10602.6|10602.6|10601.7|173
1599023700000|2020-09-02 05:15:00|10602.9|10601.9|10599.9|10599.2|10603.6|10602.7|10599.8|10599.1|231
1599024000000|2020-09-02 05:20:00|10599.7|10599|10602.8|10602.1|10603.9|10603|10599.5|10598.8|280
1599024300000|2020-09-02 05:25:00|10602.9|10602.2|10604.4|10603.7|10604.6|10603.9|10602.2|10601.5|262
1599024600000|2020-09-02 05:30:00|10604.5|10603.8|10603.7|10603|10605|10604.1|10602.9|10602.2|318
1599024900000|2020-09-02 05:35:00|10603.8|10603.1|10606|10605.3|10607.5|10606.8|10603.6|10602.8|288
1599025200000|2020-09-02 05:40:00|10605.9|10605.2|10607|10606.3|10607.9|10607|10605.8|10605.1|201
1599025500000|2020-09-02 05:45:00|10607.1|10606.4|10607|10606.3|10607.7|10607|10606.8|10606.1|149
1599025800000|2020-09-02 05:50:00|10606.9|10606.2|10606.2|10605.5|10607|10606.3|10603|10602.3|301
1599026100000|2020-09-02 05:55:00|10606.1|10605.4|10605.2|10604.2|10606.4|10605.7|10604.3|10603.6|370
1599026400000|2020-09-02 06:00:00|10605.1|10604.4|10603.1|10602.4|10606.8|10605.9|10602.3|10601.6|499
1599026700000|2020-09-02 06:05:00|10603|10602.3|10603.2|10602.2|10603.6|10602.8|10602|10601.2|332
1599027000000|2020-09-02 06:10:00|10603.3|10602.3|10602.5|10601.8|10603.3|10602.5|10602.3|10601.4|261
1599027300000|2020-09-02 06:15:00|10602.6|10601.9|10603.9|10603.2|10604.1|10603.2|10601.6|10600.9|321
1599027600000|2020-09-02 06:20:00|10603.8|10603.1|10605.8|10605.1|10605.9|10605.2|10603.1|10602.4|293
1599027900000|2020-09-02 06:25:00|10605.9|10605.2|10607.3|10606.3|10607.5|10606.8|10605.4|10604.7|296
1599028200000|2020-09-02 06:30:00|10607.4|10606.4|10605.5|10604.8|10607.4|10606.5|10605.2|10604.5|436
1599028500000|2020-09-02 06:35:00|10605.4|10604.7|10604|10603|10606.9|10606.1|10603.8|10603|416
1599028800000|2020-09-02 06:40:00|10603.8|10603.1|10603.5|10602.8|10604.7|10603.9|10603.1|10602.4|412
1599029100000|2020-09-02 06:45:00|10603.4|10602.7|10604|10603.3|10604|10603.3|10602.4|10601.6|349
1599029400000|2020-09-02 06:50:00|10603.9|10603.2|10604.4|10603.7|10605.5|10604.8|10603.8|10603|314
1599029700000|2020-09-02 06:55:00|10604.6|10603.6|10603.2|10602.2|10604.6|10603.7|10601.9|10601.2|286
1599030000000|2020-09-02 07:00:00|10603.1|10602.4|10600.6|10599.9|10605.6|10604.8|10596.7|10595.9|593
1599030300000|2020-09-02 07:05:00|10600.9|10600|10607.4|10606.4|10607.8|10607|10600.6|10600|631
1599030600000|2020-09-02 07:10:00|10607.3|10606.6|10608.5|10607.8|10609.6|10608.7|10605.9|10605.2|559
1599030900000|2020-09-02 07:15:00|10608.6|10607.9|10607.3|10606.3|10609.7|10609|10606.5|10605.7|570
1599031200000|2020-09-02 07:20:00|10606.8|10606.1|10605.9|10605.2|10607.7|10607|10604.3|10603.5|457
1599031500000|2020-09-02 07:25:00|10606|10605.3|10607.9|10607.2|10609.1|10608.2|10606|10605.2|445
1599031800000|2020-09-02 07:30:00|10607.8|10607.1|10608.8|10608.1|10612.2|10611.5|10606.6|10605.7|616
1599032100000|2020-09-02 07:35:00|10608.7|10608|10604.6|10603.6|10608.9|10608.2|10602.3|10601.6|673
1599032400000|2020-09-02 07:40:00|10604.5|10603.8|10604.3|10603.6|10606.2|10605.3|10603.5|10602.8|486
1599032700000|2020-09-02 07:45:00|10604.5|10603.5|10602.9|10602.2|10605.1|10604.3|10601.9|10601.1|477
1599033000000|2020-09-02 07:50:00|10603|10602.3|10602.7|10601.7|10606.1|10605.2|10602.2|10601.4|515
1599033300000|2020-09-02 07:55:00|10602.6|10601.9|10607.2|10606.5|10607.9|10607.2|10602.1|10601.2|655
1599033600000|2020-09-02 08:00:00|10607.1|10606.4|10608|10607.3|10608.3|10607.6|10605|10604.1|431
1599033900000|2020-09-02 08:05:00|10608.1|10607.1|10608.6|10607.9|10612.9|10612.1|10606.2|10605.4|605
1599034200000|2020-09-02 08:10:00|10608.8|10608.1|10610.8|10609.8|10611.8|10611.1|10608.1|10607.3|460
1599034500000|2020-09-02 08:15:00|10610.7|10609.7|10611.1|10610.4|10612|10611.2|10608.2|10607.3|447
1599034800000|2020-09-02 08:20:00|10611.2|10610.5|10620.2|10619.2|10623.4|10622.6|10611.1|10610.3|827
1599035100000|2020-09-02 08:25:00|10620|10619.3|10620.3|10619.3|10620.3|10619.4|10616.9|10616.1|590
1599035400000|2020-09-02 08:30:00|10620.2|10619.2|10619.4|10618.4|10620.8|10619.9|10617.3|10616.5|585
1599035700000|2020-09-02 08:35:00|10619.5|10618.5|10617.8|10616.8|10620|10619|10616.8|10615.9|638
1599036000000|2020-09-02 08:40:00|10617.9|10616.9|10616.8|10615.8|10619.4|10618.5|10615.5|10614.8|445
1599036300000|2020-09-02 08:45:00|10616.9|10615.9|10618.1|10617.1|10619|10618.2|10614.5|10613.5|524
1599036600000|2020-09-02 08:50:00|10618.2|10617.2|10619.4|10618.4|10622|10621|10617.5|10616.5|454
1599036900000|2020-09-02 08:55:00|10619.5|10618.5|10619.9|10618.9|10621.6|10620.9|10618.8|10617.9|355
1599037200000|2020-09-02 09:00:00|10619.7|10619|10617.7|10617|10620.4|10619.4|10616.8|10616|516
1599037500000|2020-09-02 09:05:00|10617.8|10616.8|10616.8|10616.1|10618.6|10617.8|10616.2|10615.3|449
1599037800000|2020-09-02 09:10:00|10616.9|10616.2|10615.1|10614.4|10617.5|10616.7|10614.2|10613.4|462
1599038100000|2020-09-02 09:15:00|10615|10614.3|10615.1|10614.4|10615.8|10614.9|10613.5|10612.7|343
1599038400000|2020-09-02 09:20:00|10615|10614.3|10615.2|10614.5|10615.5|10614.8|10613.9|10613.1|351
1599038700000|2020-09-02 09:25:00|10615.1|10614.4|10614.7|10614|10616.9|10615.9|10614.4|10613.5|315
1599039000000|2020-09-02 09:30:00|10614.9|10614.2|10615.5|10614.8|10615.9|10615.1|10613.7|10613|375
1599039300000|2020-09-02 09:35:00|10615.4|10614.7|10614.5|10613.8|10615.9|10615|10613.8|10613.1|399
1599039600000|2020-09-02 09:40:00|10614.4|10613.7|10614.6|10613.6|10615.7|10615|10614|10613.1|344
1599039900000|2020-09-02 09:45:00|10614.7|10613.7|10613.8|10613.1|10615.1|10614.4|10613.2|10612.4|349
1599040200000|2020-09-02 09:50:00|10614|10613|10614.6|10613.6|10615.3|10614.3|10613.3|10612.5|410
1599040500000|2020-09-02 09:55:00|10614.5|10613.8|10612.4|10611.4|10614.7|10613.8|10612.2|10611.3|377
1599040800000|2020-09-02 10:00:00|10612.3|10611.6|10611.2|10610.2|10612.4|10611.6|10609.2|10608.4|339
1599041100000|2020-09-02 10:05:00|10611.1|10610.1|10612.5|10611.8|10612.9|10612.1|10610.5|10609.7|265
1599041400000|2020-09-02 10:10:00|10612.3|10611.5|10613.5|10612.5|10614.6|10613.9|10611.9|10611|300
1599041700000|2020-09-02 10:15:00|10613.4|10612.4|10614|10613.3|10614.7|10614|10613.1|10612.2|308
1599042000000|2020-09-02 10:20:00|10613.9|10613.2|10617.8|10617.1|10617.9|10617.1|10613.9|10612.9|399
1599042300000|2020-09-02 10:25:00|10617.9|10616.9|10618.5|10617.8|10618.9|10618.2|10616.7|10615.9|277
1599042600000|2020-09-02 10:30:00|10618.7|10617.7|10616.4|10615.4|10619|10618.3|10615.6|10614.7|409
1599042900000|2020-09-02 10:35:00|10616.3|10615.6|10621|10620.3|10621.6|10620.8|10616.3|10615.5|367
1599043200000|2020-09-02 10:40:00|10620.9|10620.2|10622.1|10621.1|10623.3|10622.3|10620|10619.1|419
1599043500000|2020-09-02 10:45:00|10621.8|10621|10621|10620|10623.4|10622.6|10620.8|10619.9|335
1599043800000|2020-09-02 10:50:00|10620.6|10619.9|10619.8|10619.1|10621.2|10620.3|10619.4|10618.7|300
1599044100000|2020-09-02 10:55:00|10619.9|10619.2|10619.5|10618.8|10620.4|10619.7|10619.3|10618.6|138
1599044400000|2020-09-02 11:00:00|10619.6|10618.9|10618.8|10617.8|10620.1|10619.3|10618.6|10617.6|284
1599044700000|2020-09-02 11:05:00|10618.7|10617.7|10620.5|10619.5|10621.2|10620.3|10616.9|10616.2|301
1599045000000|2020-09-02 11:10:00|10620.3|10619.6|10621.2|10620.5|10621.7|10620.9|10620.3|10619.4|291
1599045300000|2020-09-02 11:15:00|10621|10620.3|10620.9|10619.9|10622.7|10621.8|10620.5|10619.7|353
1599045600000|2020-09-02 11:20:00|10621|10620|10624.8|10624.1|10625.4|10624.7|10620.7|10619.9|433
1599045900000|2020-09-02 11:25:00|10624.9|10624.2|10623.8|10622.8|10625.3|10624.6|10621.4|10620.6|423
1599046200000|2020-09-02 11:30:00|10623.9|10622.9|10627.1|10626.4|10628.2|10627.3|10622.1|10621.3|582
1599046500000|2020-09-02 11:35:00|10627.2|10626.5|10626.7|10625.7|10627.8|10626.9|10625.6|10624.7|445
1599046800000|2020-09-02 11:40:00|10626.8|10625.8|10626.1|10625.1|10627.6|10626.8|10625.9|10625.1|362
1599047100000|2020-09-02 11:45:00|10625.7|10625|10626.7|10625.7|10628.2|10627.4|10625.5|10624.6|392
1599047400000|2020-09-02 11:50:00|10626.6|10625.6|10628.9|10627.9|10629|10628.1|10625.9|10625.1|411
1599047700000|2020-09-02 11:55:00|10628.8|10627.8|10627.8|10626.8|10629.1|10628.2|10626.2|10625.4|422
1599048000000|2020-09-02 12:00:00|10628|10627|10626|10625.3|10628.2|10627.3|10625.9|10625|459
1599048300000|2020-09-02 12:05:00|10625.9|10625.2|10625.7|10625|10626.4|10625.7|10624.6|10623.8|309
1599048600000|2020-09-02 12:10:00|10625.8|10625.1|10620.7|10616.4|10626.6|10625.6|10620.1|10616.1|498
1599048900000|2020-09-02 12:15:00|10620.3|10616.7|10613|10612|10620.7|10617.1|10612.2|10609.4|789
1599049200000|2020-09-02 12:20:00|10613.1|10612.1|10616.3|10615.3|10618.3|10617.5|10611.3|10610.3|781
1599049500000|2020-09-02 12:25:00|10616.1|10615.4|10615.4|10614.4|10617.1|10616.3|10614.2|10613.3|582
1599049800000|2020-09-02 12:30:00|10615.3|10614.3|10618.2|10617.5|10618.9|10618|10612.4|10611.6|571
1599050100000|2020-09-02 12:35:00|10618.3|10617.6|10619|10618.3|10619.9|10618.9|10614.7|10613.8|534
1599050400000|2020-09-02 12:40:00|10619.1|10618.1|10618.7|10617.7|10622.1|10621.3|10618.2|10617.2|516
1599050700000|2020-09-02 12:45:00|10618.8|10617.8|10617.5|10616.5|10621|10620|10617.3|10616.5|461
1599051000000|2020-09-02 12:50:00|10617.6|10616.6|10619.7|10618.7|10620.8|10619.8|10617.5|10616.5|351
1599051300000|2020-09-02 12:55:00|10619.8|10618.8|10615.2|10614.5|10619.8|10618.8|10613.4|10612.5|542
1599051600000|2020-09-02 13:00:00|10615|10614.3|10615.9|10615.2|10617.9|10617.1|10613.1|10612.1|618
1599051900000|2020-09-02 13:05:00|10616.1|10615.1|10619.3|10618.3|10619.8|10618.9|10615.7|10615|558
1599052200000|2020-09-02 13:10:00|10619.4|10618.7|10618.1|10617.4|10621.3|10620.6|10617.5|10616.8|447
1599052500000|2020-09-02 13:15:00|10618|10617.3|10623.8|10622.8|10624.6|10623.8|10618|10617.3|634
1599052800000|2020-09-02 13:20:00|10623.7|10622.7|10622.6|10621.9|10625.1|10624.4|10621.9|10621.1|633
1599053100000|2020-09-02 13:25:00|10622.7|10622|10624.7|10624|10625.3|10624.6|10621.8|10621|594
1599053400000|2020-09-02 13:30:00|10624.8|10624.1|10626.5|10625.5|10630.1|10629.4|10622.4|10621.6|896
1599053700000|2020-09-02 13:35:00|10626.3|10625.6|10627.1|10626.1|10630.3|10629.4|10625.8|10625|616
1599054000000|2020-09-02 13:40:00|10627|10626.4|10626.6|10625.6|10628.8|10628|10625.6|10624.9|726
1599054300000|2020-09-02 13:45:00|10626.7|10625.7|10623.6|10622.9|10628.1|10627.3|10623.4|10622.7|693
1599054600000|2020-09-02 13:50:00|10623.7|10623|10629.4|10628.7|10629.6|10628.7|10623.5|10622.7|655
1599054900000|2020-09-02 13:55:00|10629.3|10628.6|10621.6|10620.1|10630.3|10629.6|10621.3|10619.8|632
1599055200000|2020-09-02 14:00:00|10621.4|10620.4|10617.4|10616.7|10624.3|10623.5|10615.5|10614.8|834
1599055500000|2020-09-02 14:05:00|10617.2|10616.5|10617.7|10616.7|10618.9|10618.2|10614.7|10613.9|774
1599055800000|2020-09-02 14:10:00|10617.8|10616.8|10619.4|10618.4|10624.2|10623.2|10617|10616.2|828
1599056100000|2020-09-02 14:15:00|10619.3|10618.6|10620.6|10619.6|10623.6|10622.9|10619.1|10618.2|691
1599056400000|2020-09-02 14:20:00|10620.5|10619.8|10617.7|10617|10620.5|10619.8|10617.5|10616.6|542
1599056700000|2020-09-02 14:25:00|10617.8|10617.1|10617.7|10616.7|10618.5|10617.7|10616.6|10615.8|505
1599057000000|2020-09-02 14:30:00|10617.5|10616.5|10616.1|10615.4|10618.2|10617.3|10613.6|10612.7|688
1599057300000|2020-09-02 14:35:00|10615.9|10615.2|10619.1|10618.4|10619.3|10618.5|10615|10614.1|575
1599057600000|2020-09-02 14:40:00|10619.6|10618.6|10618.7|10617.7|10620.1|10619.4|10616.7|10615.9|630
1599057900000|2020-09-02 14:45:00|10618.6|10617.6|10615.2|10614.5|10619.3|10618.4|10614.5|10613.6|632
1599058200000|2020-09-02 14:50:00|10615.5|10614.8|10616.3|10615.6|10618.2|10617.4|10614.1|10613.4|568
1599058500000|2020-09-02 14:55:00|10616.4|10615.4|10615.2|10614.5|10617.9|10617.1|10613.6|10612.9|574
1599058800000|2020-09-02 15:00:00|10615.3|10614.6|10612|10611|10616|10615.3|10611|10610.3|632
1599059100000|2020-09-02 15:05:00|10611.9|10610.9|10613.5|10612.5|10614.1|10613.2|10611.3|10610.3|491
1599059400000|2020-09-02 15:10:00|10613.4|10612.4|10614.8|10613.8|10615.4|10614.4|10612.4|10611.5|464
1599059700000|2020-09-02 15:15:00|10614.9|10613.9|10616.5|10615.5|10617.1|10616.3|10614.7|10613.8|424
1599060000000|2020-09-02 15:20:00|10616.6|10615.6|10615.8|10615.1|10616.9|10616.1|10612.5|10611.7|399
1599060300000|2020-09-02 15:25:00|10615.9|10615.2|10616.3|10615.6|10616.9|10616.2|10614.4|10613.7|456
1599060600000|2020-09-02 15:30:00|10616.5|10615.5|10612.2|10611.5|10616.5|10615.6|10611.8|10611|470
1599060900000|2020-09-02 15:35:00|10612.3|10611.6|10616.6|10615.9|10617|10616.3|10611.7|10610.8|501
1599061200000|2020-09-02 15:40:00|10616.9|10616.2|10618.7|10617.7|10618.8|10617.9|10615.5|10614.8|535
1599061500000|2020-09-02 15:45:00|10618.8|10617.8|10616.6|10615.9|10619|10618|10614.8|10613.9|541
1599061800000|2020-09-02 15:50:00|10616.7|10615.7|10617.8|10617.1|10618.2|10617.3|10616.1|10615.3|422
1599062100000|2020-09-02 15:55:00|10617.6|10616.9|10615.2|10614.5|10618.7|10617.8|10615.1|10614.3|421
1599062400000|2020-09-02 16:00:00|10615.6|10614.9|10618.1|10617.4|10619.4|10618.5|10615.3|10614.6|463
1599062700000|2020-09-02 16:05:00|10617.9|10617.2|10618.2|10617.5|10619.8|10619|10617.5|10616.8|358
1599063000000|2020-09-02 16:10:00|10618.3|10617.6|10619|10618.3|10620.2|10619.5|10618.1|10617.2|378
1599063300000|2020-09-02 16:15:00|10619.3|10618.2|10618|10617.3|10619.4|10618.6|10617.4|10616.7|337
1599063600000|2020-09-02 16:20:00|10618.1|10617.4|10617.1|10616.4|10620|10619.3|10616.4|10615.6|356
1599063900000|2020-09-02 16:25:00|10617.2|10616.5|10618.7|10618|10619.3|10618.6|10617.1|10616.4|307
1599064200000|2020-09-02 16:30:00|10618.6|10617.9|10618.3|10617.6|10619.4|10618.6|10618|10617.3|395
1599064500000|2020-09-02 16:35:00|10618.4|10617.7|10619|10618.3|10621.1|10620.2|10618.4|10617.7|392
1599064800000|2020-09-02 16:40:00|10619.1|10618.4|10619|10618.3|10620.1|10619.4|10618.3|10617.6|298
1599065100000|2020-09-02 16:45:00|10619.1|10618.1|10618.5|10617.8|10619.7|10619|10618.3|10617.6|281
1599065400000|2020-09-02 16:50:00|10618.4|10617.7|10619.4|10618.7|10619.5|10618.8|10616.8|10615.9|323
1599065700000|2020-09-02 16:55:00|10619.3|10618.6|10617.8|10616.8|10619.6|10618.9|10617.2|10616.5|352
1599066000000|2020-09-02 17:00:00|10617.5|10616.9|10621.6|10620.9|10621.9|10621|10617.5|10616.7|424
1599066300000|2020-09-02 17:05:00|10621.7|10621|10622|10621.3|10623.1|10622.4|10621|10620.2|418
1599066600000|2020-09-02 17:10:00|10621.9|10621.2|10619.3|10618.6|10623.8|10623|10619.1|10618.4|367
1599066900000|2020-09-02 17:15:00|10619.1|10618.4|10622|10621.3|10622.4|10621.7|10619.1|10618.4|291
1599067200000|2020-09-02 17:20:00|10621.9|10621.2|10621.9|10621.2|10622.7|10621.9|10621.5|10620.8|299
1599067500000|2020-09-02 17:25:00|10621.8|10621.1|10620.3|10619.6|10622.7|10621.8|10620.1|10619.3|269
1599067800000|2020-09-02 17:30:00|10620.2|10619.5|10620.2|10619.5|10621.5|10620.8|10619.9|10619.2|324
1599068100000|2020-09-02 17:35:00|10620.3|10619.6|10621.3|10620.6|10621.9|10621.2|10619.7|10619|296
1599068400000|2020-09-02 17:40:00|10621.5|10620.8|10620.2|10619.5|10621.5|10620.8|10619.8|10618.9|345
1599068700000|2020-09-02 17:45:00|10620.3|10619.6|10622.5|10621.8|10622.8|10622.1|10620.1|10619.3|392
1599069000000|2020-09-02 17:50:00|10622.6|10621.9|10622|10621.3|10622.7|10622|10621.5|10620.8|325
1599069300000|2020-09-02 17:55:00|10622.1|10621.4|10622.8|10621.8|10624|10623.1|10621.8|10621.1|296
1599069600000|2020-09-02 18:00:00|10622.9|10622.1|10622.7|10622|10626.1|10625.4|10622.5|10621.8|389
1599069900000|2020-09-02 18:05:00|10622.6|10621.9|10622.5|10621.8|10624.5|10623.7|10622.2|10621.4|301
1599070200000|2020-09-02 18:10:00|10622.3|10621.6|10623.4|10622.7|10623.8|10623.1|10622.1|10621.4|234
1599070500000|2020-09-02 18:15:00|10623.6|10622.6|10623.1|10622.4|10624.3|10623.6|10623|10622.3|223
1599070800000|2020-09-02 18:20:00|10623|10622.3|10624.7|10624|10625|10624.3|10622.9|10622.2|283
1599071100000|2020-09-02 18:25:00|10624.8|10624.1|10626.6|10625.9|10626.8|10626.1|10624.4|10623.5|187
1599071400000|2020-09-02 18:30:00|10626.5|10625.8|10627|10626.3|10627.4|10626.7|10625.6|10624.9|219
1599071700000|2020-09-02 18:35:00|10627.2|10626.5|10627.2|10626.5|10627.8|10627.1|10626.3|10625.6|224
1599072000000|2020-09-02 18:40:00|10627.4|10626.7|10628.2|10627.5|10629|10628.3|10626.6|10625.9|255
1599072300000|2020-09-02 18:45:00|10628.3|10627.6|10629.4|10628.7|10629.5|10628.8|10627.8|10627.1|230
1599072600000|2020-09-02 18:50:00|10629.5|10628.8|10630.1|10629.4|10630.6|10629.9|10629.5|10628.8|230
1599072900000|2020-09-02 18:55:00|10630|10629.3|10630|10629.3|10630.3|10629.6|10627.7|10627|339
1599073200000|2020-09-02 19:00:00|10629.9|10629.2|10629.8|10629.1|10630.3|10629.6|10629.1|10628.4|261
1599073500000|2020-09-02 19:05:00|10629.9|10629.2|10629.8|10629.1|10630|10629.3|10629.5|10628.8|133
1599073800000|2020-09-02 19:10:00|10629.7|10629|10628.1|10627.4|10629.8|10629.1|10627.9|10627.2|252
1599074100000|2020-09-02 19:15:00|10628.2|10627.5|10627.9|10627.2|10628.5|10627.8|10627.5|10626.6|253
1599074400000|2020-09-02 19:20:00|10627.8|10627.1|10624.4|10623.7|10627.9|10627.2|10624.3|10623.5|364
1599074700000|2020-09-02 19:25:00|10624.5|10623.8|10624.6|10623.9|10625.4|10624.7|10624.1|10623.3|292
1599075000000|2020-09-02 19:30:00|10624.4|10623.7|10624.4|10623.7|10625.1|10624.2|10623.6|10622.7|243
1599075300000|2020-09-02 19:35:00|10624.3|10623.6|10624.9|10624.2|10625|10624.3|10623.7|10623|169
1599075600000|2020-09-02 19:40:00|10624.8|10624.1|10621.3|10620.6|10625|10624.2|10621.3|10620.5|241
1599075900000|2020-09-02 19:45:00|10621.4|10620.7|10620.7|10620|10621.8|10621.1|10620.6|10619.9|207
1599076200000|2020-09-02 19:50:00|10620.6|10619.9|10620.2|10619.5|10620.9|10620.1|10620.1|10619.3|149
1599076500000|2020-09-02 19:55:00|10620.3|10619.6|10618|10617.3|10620.3|10619.6|10618|10617.3|310
1599076800000|2020-09-02 20:00:00|10618.1|10617.4|10619.8|10618.8|10620.3|10619.5|10618.1|10617.4|298
1599077100000|2020-09-02 20:05:00|10619.7|10618.7|10617.4|10616.4|10619.7|10618.7|10616.8|10615.9|451
1599077400000|2020-09-02 20:10:00|10617.5|10616.5|10619.8|10619.1|10620.6|10619.7|10617.2|10616.4|226
1599077700000|2020-09-02 20:15:00|10619.7|10619|10620.4|10619.4|10620.6|10619.7|10619.1|10618.3|93
1599078000000|2020-09-02 20:20:00|10620.5|10619.5|10619|10618.3|10620.9|10620.2|10618.3|10617.5|156
1599078300000|2020-09-02 20:25:00|10619.1|10618.4|10618.6|10617.6|10619.8|10618.9|10618.4|10617.6|108
1599078600000|2020-09-02 20:30:00|10618.5|10617.5|10617.9|10617.2|10618.7|10617.7|10617.8|10617|71
1599078900000|2020-09-02 20:35:00|10618.5|10617.8|10619.9|10618.9|10619.9|10618.9|10618.4|10617.5|77
1599079200000|2020-09-02 20:40:00|10619.8|10618.8|10619.9|10618.9|10620|10619.1|10619.1|10618.3|87
1599079500000|2020-09-02 20:45:00|10619.8|10618.8|10620.3|10619.3|10620.6|10619.6|10619.6|10618.6|124
1599079800000|2020-09-02 20:50:00|10620.2|10619.2|10619.8|10618.8|10620.4|10619.4|10618.8|10617.8|119
1599080100000|2020-09-02 20:55:00|10619.9|10618.9|10619.2|10618.2|10620|10619|10618.9|10617.6|200
1599080400000|2020-09-02 21:00:00|10619.7|10616|10618.6|10612.8|10619.7|10616.1|10618|10612.3|33
1599080700000|2020-09-02 21:05:00|10619.5|10613.6|10617.9|10611.9|10619.8|10614.1|10617.2|10611.2|126
1599081000000|2020-09-02 21:10:00|10618|10612|10617|10612.1|10618.6|10614.2|10615.9|10610.3|229
1599081300000|2020-09-02 21:15:00|10616.6|10613.2|10618.2|10612.2|10618.2|10613.5|10615.4|10611.6|310
1599081600000|2020-09-02 21:20:00|10617.8|10612.4|10617.3|10613|10618.3|10613.9|10615.5|10611.5|201
1599081900000|2020-09-02 21:25:00|10617.6|10612.7|10620.5|10614.5|10622.7|10616.7|10617.1|10612|204
1599082200000|2020-09-02 21:30:00|10620.6|10614.6|10621|10616.1|10623.2|10617.2|10617.7|10611.7|402
1599082500000|2020-09-02 21:35:00|10620.9|10616|10621|10615|10622.3|10617|10620.4|10614.6|288
1599082800000|2020-09-02 21:40:00|10621.5|10615.5|10620.6|10614.6|10621.7|10615.9|10619.4|10613.4|278
1599083100000|2020-09-02 21:45:00|10620.7|10614.7|10620.4|10614.8|10621.2|10615.6|10619|10613.5|333
1599083400000|2020-09-02 21:50:00|10620.3|10614.7|10619|10613|10620.9|10615.4|10618.8|10612.8|406
1599083700000|2020-09-02 21:55:00|10619.1|10613.1|10620.4|10614.8|10621.5|10615.5|10618.2|10612.2|322
1599084000000|2020-09-02 22:00:00|10620.5|10614.5|10619.1|10616.8|10622.2|10617.2|10618.3|10613.5|1190
1599084300000|2020-09-02 22:05:00|10619|10616.6|10617.9|10615.9|10619.5|10617.8|10617.7|10615.8|1315
1599084600000|2020-09-02 22:10:00|10618|10615.8|10617.7|10616.7|10618.5|10617.2|10617.3|10615.8|251
1599084900000|2020-09-02 22:15:00|10617.6|10616.6|10618.5|10617.5|10618.6|10617.6|10617.4|10616.4|124
1599085200000|2020-09-02 22:20:00|10618.6|10617.6|10618.8|10617.8|10619.1|10618.1|10618|10616.9|161
1599085500000|2020-09-02 22:25:00|10618.7|10617.7|10618.4|10617.4|10619|10618|10618.2|10617.2|86
1599085800000|2020-09-02 22:30:00|10618.3|10617.3|10620.2|10619.2|10620.5|10619.5|10617.8|10616.8|151
1599086100000|2020-09-02 22:35:00|10620|10619|10620.8|10619.8|10621.2|10620|10619.9|10618.9|225
1599086400000|2020-09-02 22:40:00|10620.9|10619.9|10621.4|10620.4|10621.5|10620.5|10620.9|10619.7|198
1599086700000|2020-09-02 22:45:00|10621.3|10620.3|10623.1|10622.1|10623.1|10622.1|10621|10620|157
1599087000000|2020-09-02 22:50:00|10623|10622|10620.1|10619.1|10623|10622|10620|10618.6|221
1599087300000|2020-09-02 22:55:00|10620.2|10619.2|10621.6|10620.6|10622|10621|10618.4|10617.4|326
1599087600000|2020-09-02 23:00:00|10621.5|10620.5|10622.1|10621.1|10622.2|10621.2|10619.9|10618.9|438
1599087900000|2020-09-02 23:05:00|10622.2|10621.2|10623.1|10622.1|10623.5|10622.5|10621.6|10620.6|182
1599088200000|2020-09-02 23:10:00|10623|10622|10624.4|10623.4|10624.9|10624|10622.6|10621.7|159
1599088500000|2020-09-02 23:15:00|10624.5|10623.5|10623.2|10622.2|10624.5|10623.6|10623|10622.1|167
1599088800000|2020-09-02 23:20:00|10623.1|10622.1|10622.4|10621.4|10623.6|10622.8|10622.1|10621.2|168
1599089100000|2020-09-02 23:25:00|10622.5|10621.5|10622.4|10621.4|10622.8|10621.8|10621.7|10620.8|149
1599089400000|2020-09-02 23:30:00|10622.3|10621.3|10622.6|10621.9|10622.8|10622|10622.3|10621.3|102
1599089700000|2020-09-02 23:35:00|10622.5|10621.8|10622.4|10621.4|10622.7|10621.9|10621.8|10620.8|141
1599090000000|2020-09-02 23:40:00|10622.3|10621.3|10621.9|10620.9|10622.6|10621.6|10621.8|10620.8|112
1599090300000|2020-09-02 23:45:00|10621.8|10620.8|10620.3|10619.3|10621.8|10620.8|10620|10619|308
1599090600000|2020-09-02 23:50:00|10620.5|10619.5|10621.9|10620.9|10622.4|10621.4|10620.2|10619.2|225
1599090900000|2020-09-02 23:55:00|10622.1|10621.1|10621.5|10620.5|10622.5|10621.7|10621.2|10620.2|240
1599091200000|2020-09-03 00:00:00|10621.6|10620.6|10624.1|10623.1|10626.9|10625.9|10618.8|10617.9|806
1599091500000|2020-09-03 00:05:00|10624.2|10623.2|10625.4|10624.4|10625.7|10624.8|10622.6|10621.8|497
1599091800000|2020-09-03 00:10:00|10625.2|10624.5|10623.7|10623|10625.6|10624.8|10623.2|10622.4|430
1599092100000|2020-09-03 00:15:00|10623.8|10623.1|10624.2|10623.2|10624.4|10623.4|10622.9|10622.2|341
1599092400000|2020-09-03 00:20:00|10624|10623.3|10624.3|10623.6|10627|10626.1|10624|10623.3|355
1599092700000|2020-09-03 00:25:00|10624|10623.3|10624.8|10623.8|10625.2|10624.3|10623.6|10622.8|337
1599093000000|2020-09-03 00:30:00|10624.7|10623.7|10624.6|10623.9|10625.5|10624.8|10623.3|10622.6|321
1599093300000|2020-09-03 00:35:00|10624.5|10623.5|10621.8|10621.1|10625.1|10624.3|10621.2|10620.4|432
1599093600000|2020-09-03 00:40:00|10621.9|10621.2|10621.7|10621|10622.7|10622|10621|10620.3|292
1599093900000|2020-09-03 00:45:00|10621.8|10620.8|10623|10622|10623.8|10622.9|10621.4|10620.7|285
1599094200000|2020-09-03 00:50:00|10622.9|10621.9|10622.3|10621.3|10623.8|10623.1|10620.7|10619.9|503
1599094500000|2020-09-03 00:55:00|10622.9|10621.9|10623.4|10622.7|10625.2|10624.5|10621.7|10620.8|544
1599094800000|2020-09-03 01:00:00|10623.3|10622.6|10622.4|10621.7|10623.6|10622.8|10621.9|10621.1|473
1599095100000|2020-09-03 01:05:00|10622.6|10621.9|10621.2|10620.5|10622.9|10622|10620.1|10619.3|393
1599095400000|2020-09-03 01:10:00|10621.1|10620.4|10625.1|10624.1|10625.1|10624.2|10620.1|10619.4|364
1599095700000|2020-09-03 01:15:00|10625|10624|10621.6|10620.9|10625.1|10624.1|10619.6|10618.9|486
1599096000000|2020-09-03 01:20:00|10621.7|10620.7|10624|10623.3|10624.3|10623.6|10621.5|10620.6|542
1599096300000|2020-09-03 01:25:00|10624.1|10623.4|10622.5|10621.8|10624.7|10623.9|10620.3|10619.5|408
1599096600000|2020-09-03 01:30:00|10622.4|10621.7|10621.2|10620.5|10623.6|10622.8|10619.3|10618.5|548
1599096900000|2020-09-03 01:35:00|10621.1|10620.4|10622.9|10621.9|10623.4|10622.6|10620.6|10619.8|515
1599097200000|2020-09-03 01:40:00|10623|10622|10622.3|10621.3|10624.6|10623.6|10622.2|10621.2|302
1599097500000|2020-09-03 01:45:00|10622.4|10621.4|10623.5|10622.5|10623.9|10623|10621.1|10620.1|511
1599097800000|2020-09-03 01:50:00|10623.3|10622.6|10623.6|10622.6|10624.5|10623.7|10621.8|10621|505
1599098100000|2020-09-03 01:55:00|10623.4|10622.7|10623.6|10622.9|10625|10624.1|10623|10622.2|465
1599098400000|2020-09-03 02:00:00|10623.5|10622.6|10623.9|10622.9|10624.4|10623.7|10623.3|10622.5|278
1599098700000|2020-09-03 02:05:00|10623.8|10622.8|10624.4|10623.7|10624.9|10624.2|10623.7|10622.8|319
1599099000000|2020-09-03 02:10:00|10624.5|10623.8|10624.1|10623.4|10624.7|10623.9|10623.9|10623|240
1599099300000|2020-09-03 02:15:00|10624.2|10623.2|10623.9|10623.2|10624.3|10623.5|10623.5|10622.8|246
1599099600000|2020-09-03 02:20:00|10623.8|10623.1|10624.2|10623.5|10625.2|10624.4|10623.6|10622.8|222
1599099900000|2020-09-03 02:25:00|10624.1|10623.4|10624.2|10623.5|10625|10624.3|10624|10623.3|167
1599100200000|2020-09-03 02:30:00|10624.1|10623.4|10624.4|10623.7|10625.2|10624.3|10624|10623.1|238
1599100500000|2020-09-03 02:35:00|10624.3|10623.6|10625.8|10625.1|10626.4|10625.5|10624.3|10623.6|196
1599100800000|2020-09-03 02:40:00|10625.7|10625|10624.3|10623.3|10626|10625.2|10624|10623.3|257
1599101100000|2020-09-03 02:45:00|10624.2|10623.2|10624|10623.3|10626.1|10625.1|10623.9|10623.1|327
1599101400000|2020-09-03 02:50:00|10624.1|10623.4|10625.3|10624.6|10625.7|10624.9|10623.9|10623.2|367
1599101700000|2020-09-03 02:55:00|10625.2|10624.5|10624.1|10623.4|10625.7|10624.8|10623.7|10622.9|318
1599102000000|2020-09-03 03:00:00|10624|10623.3|10622.9|10622.2|10624.2|10623.5|10622.7|10622|219
1599102300000|2020-09-03 03:05:00|10622.8|10622.1|10623.3|10622.6|10623.6|10622.8|10622.8|10622.1|224
1599102600000|2020-09-03 03:10:00|10623.2|10622.5|10623.9|10623.2|10624.2|10623.5|10623.2|10622.5|313
1599102900000|2020-09-03 03:15:00|10624.1|10623.1|10624.9|10624.2|10625.2|10624.4|10623.7|10623|282
1599103200000|2020-09-03 03:20:00|10625|10624.3|10624.8|10624.1|10625.1|10624.3|10623.6|10622.9|282
1599103500000|2020-09-03 03:25:00|10624.9|10624.2|10624.6|10623.6|10625|10624.2|10624|10623.3|281
1599103800000|2020-09-03 03:30:00|10624.5|10623.5|10624.6|10623.6|10625.2|10624.4|10624.2|10623.4|211
1599104100000|2020-09-03 03:35:00|10624.7|10623.7|10625.3|10624.6|10625.5|10624.7|10624.4|10623.6|165
1599104400000|2020-09-03 03:40:00|10625.5|10624.8|10625.5|10624.5|10625.8|10625.1|10625.1|10624.4|198
1599104700000|2020-09-03 03:45:00|10625.4|10624.7|10626.5|10625.8|10627|10626.2|10625.2|10624.5|240
1599105000000|2020-09-03 03:50:00|10626.7|10625.7|10626.7|10625.7|10627|10626.2|10626.2|10625.5|129
1599105300000|2020-09-03 03:55:00|10626.8|10625.8|10627.1|10626.4|10628.2|10627.5|10625.3|10624.5|289
1599105600000|2020-09-03 04:00:00|10627|10626.3|10625|10624.3|10627.5|10626.6|10625|10624.1|390
1599105900000|2020-09-03 04:05:00|10625.1|10624.4|10626.5|10625.8|10626.7|10626|10625|10624.1|334
1599106200000|2020-09-03 04:10:00|10626.7|10625.7|10626.7|10625.7|10627.7|10627|10626.2|10625.2|197
1599106500000|2020-09-03 04:15:00|10626.4|10625.8|10628.7|10628|10628.9|10628.2|10626.4|10625.6|461
1599106800000|2020-09-03 04:20:00|10628.9|10628.2|10629.2|10628.2|10629.8|10629.1|10628.1|10627.4|298
1599107100000|2020-09-03 04:25:00|10629.1|10628.1|10629.7|10628.7|10629.9|10629.2|10628.2|10627.4|234
1599107400000|2020-09-03 04:30:00|10629.6|10628.6|10628.5|10627.5|10630.4|10629.5|10628.2|10627.4|250
1599107700000|2020-09-03 04:35:00|10628.6|10627.6|10629|10628|10630.1|10629.4|10628.2|10627.4|269
1599108000000|2020-09-03 04:40:00|10629.1|10628.1|10631.6|10630.6|10631.9|10630.9|10628.9|10628|288
1599108300000|2020-09-03 04:45:00|10631.5|10630.5|10629.1|10628.4|10631.6|10630.7|10626.8|10626|437
1599108600000|2020-09-03 04:50:00|10629.2|10628.5|10626.7|10626|10629.3|10628.5|10626.2|10625.4|362
1599108900000|2020-09-03 04:55:00|10626.8|10625.8|10629.5|10628.8|10629.7|10628.9|10626|10625.1|284
1599109200000|2020-09-03 05:00:00|10629.7|10628.7|10630.5|10629.8|10631.6|10630.7|10628.9|10628|459
1599109500000|2020-09-03 05:05:00|10630.6|10629.9|10628.8|10627.8|10631.1|10630.4|10628.5|10627.7|367
1599109800000|2020-09-03 05:10:00|10628.9|10627.9|10629.3|10628.6|10630|10629.1|10628|10627.2|320
1599110100000|2020-09-03 05:15:00|10629.5|10628.5|10630.6|10629.6|10630.6|10629.8|10627.8|10627|389
1599110400000|2020-09-03 05:20:00|10630.7|10629.7|10631|10630.3|10631.4|10630.7|10629.9|10629.1|254
1599110700000|2020-09-03 05:25:00|10631.1|10630.4|10630.5|10629.8|10631.4|10630.7|10629.9|10629.2|194
1599111000000|2020-09-03 05:30:00|10630.6|10629.9|10634|10633|10635|10634|10630.5|10629.8|580
1599111300000|2020-09-03 05:35:00|10633.9|10633.2|10632.9|10632.2|10633.9|10633.2|10631.1|10630.1|439
1599111600000|2020-09-03 05:40:00|10632.8|10632.1|10633.8|10633.1|10634.1|10633.2|10631.9|10631|447
1599111900000|2020-09-03 05:45:00|10633.7|10633|10630.3|10629.6|10634.3|10633.6|10629.4|10628.4|454
1599112200000|2020-09-03 05:50:00|10630.4|10629.7|10628.9|10627.9|10631.1|10630.3|10628.6|10627.9|397
1599112500000|2020-09-03 05:55:00|10629|10628|10629.8|10628.8|10630.3|10629.5|10628.5|10627.8|480
1599112800000|2020-09-03 06:00:00|10629.7|10628.7|10630.3|10629.6|10630.4|10629.7|10628.2|10627.4|537
1599113100000|2020-09-03 06:05:00|10630.2|10629.5|10628.1|10627.4|10631.8|10631.1|10627.5|10626.7|617
1599113400000|2020-09-03 06:10:00|10628|10627.3|10624.7|10624|10628.7|10627.9|10624.3|10623.5|569
1599113700000|2020-09-03 06:15:00|10624.6|10623.9|10624.4|10623.4|10624.9|10624.1|10623.2|10622.3|476
1599114000000|2020-09-03 06:20:00|10624.3|10623.6|10625|10624.3|10625.4|10624.7|10624.3|10623.4|410
1599114300000|2020-09-03 06:25:00|10625.1|10624.1|10626.1|10625.1|10631.1|10630.3|10625.1|10624.1|420
1599114600000|2020-09-03 06:30:00|10626.2|10625.2|10628.2|10627.5|10628.7|10627.8|10625.8|10624.9|307
1599114900000|2020-09-03 06:35:00|10628.3|10627.6|10628.8|10628.1|10629.8|10628.9|10628|10627.3|397
1599115200000|2020-09-03 06:40:00|10628.9|10627.9|10627.8|10626.8|10629.2|10628.5|10626.7|10626|499
1599115500000|2020-09-03 06:45:00|10627.9|10626.9|10630|10629.3|10631.3|10630.4|10627.7|10626.8|485
1599115800000|2020-09-03 06:50:00|10629.9|10629.2|10628.3|10627.3|10630.3|10629.6|10628|10627.2|378
1599116100000|2020-09-03 06:55:00|10628.2|10627.2|10627.5|10626.5|10628.4|10627.6|10625.6|10624.9|438
1599116400000|2020-09-03 07:00:00|10627.6|10626.6|10626.3|10625.3|10627.9|10627.2|10625|10624.1|584
1599116700000|2020-09-03 07:05:00|10626.4|10625.4|10623|10622|10628.1|10627.4|10622.2|10621.4|723
1599117000000|2020-09-03 07:10:00|10623.1|10622.1|10620.5|10619.8|10624.2|10623.3|10618.6|10617.7|755
1599117300000|2020-09-03 07:15:00|10620.4|10619.7|10621.6|10620.9|10623|10622.1|10619.8|10619.1|610
1599117600000|2020-09-03 07:20:00|10621.7|10621|10621.7|10620.7|10621.9|10621|10619.3|10618.5|497
1599117900000|2020-09-03 07:25:00|10621.6|10620.6|10622.1|10621.1|10623.8|10623.1|10621|10620.3|486
1599118200000|2020-09-03 07:30:00|10622.2|10621.2|10620.8|10619.8|10623.4|10622.5|10620.4|10619.7|621
1599118500000|2020-09-03 07:35:00|10620.5|10619.7|10618.8|10618.1|10620.6|10619.8|10618.2|10617.4|527
1599118800000|2020-09-03 07:40:00|10618.7|10618|10619.9|10619.2|10621.6|10620.9|10618.7|10618|449
1599119100000|2020-09-03 07:45:00|10620|10619.3|10622.2|10621.5|10622.4|10621.6|10620|10619.3|554
1599119400000|2020-09-03 07:50:00|10622.1|10621.4|10622.7|10621.7|10623.1|10622.2|10620.8|10620|383
1599119700000|2020-09-03 07:55:00|10622.4|10621.8|10621.8|10621.1|10624.6|10623.8|10621.3|10620.5|560
1599120000000|2020-09-03 08:00:00|10621.9|10621.2|10623.7|10623|10624.8|10623.9|10621.2|10620.3|534
1599120300000|2020-09-03 08:05:00|10623.8|10623.1|10624.9|10624.2|10625.3|10624.5|10623.7|10622.9|362
1599120600000|2020-09-03 08:10:00|10625|10624.3|10625.4|10624.7|10626.2|10625.4|10624.6|10623.8|290
1599120900000|2020-09-03 08:15:00|10625.3|10624.6|10624.2|10623.5|10625.5|10624.6|10623.7|10622.9|259
1599121200000|2020-09-03 08:20:00|10623.9|10623.2|10622.4|10621.7|10625|10624.2|10621.7|10620.9|403
1599121500000|2020-09-03 08:25:00|10622.5|10621.5|10623.6|10622.6|10625.7|10624.9|10622.3|10621.4|416
1599121800000|2020-09-03 08:30:00|10623.7|10622.7|10626.2|10625.2|10629.4|10628.6|10623.2|10622.4|591
1599122100000|2020-09-03 08:35:00|10625.7|10625|10627.6|10626.9|10628.4|10627.5|10624.8|10624|453
1599122400000|2020-09-03 08:40:00|10627.4|10626.7|10625.7|10624.7|10629.1|10628.3|10625.2|10624.4|680
1599122700000|2020-09-03 08:45:00|10625.8|10624.8|10625.1|10624.4|10626.8|10625.8|10624.6|10623.9|455
1599123000000|2020-09-03 08:50:00|10625.2|10624.5|10625.1|10624.1|10625.5|10624.7|10623.1|10622.2|347
1599123300000|2020-09-03 08:55:00|10625|10624|10626|10625|10626.7|10625.9|10625|10624|262
1599123600000|2020-09-03 09:00:00|10625.7|10624.9|10626|10625.3|10626.4|10625.7|10624.4|10623.7|370
1599123900000|2020-09-03 09:05:00|10626.1|10625.4|10627.4|10626.4|10628.3|10627.4|10625.8|10625.1|433
1599124200000|2020-09-03 09:10:00|10627.3|10626.6|10626.6|10625.6|10628.5|10627.7|10623.7|10623|501
1599124500000|2020-09-03 09:15:00|10626.7|10625.7|10630.4|10629.7|10631.1|10630.2|10626.3|10625.5|440
1599124800000|2020-09-03 09:20:00|10630.5|10629.8|10629.5|10628.8|10630.9|10630.1|10629.5|10628.8|374
1599125100000|2020-09-03 09:25:00|10629.6|10628.9|10631.8|10631.1|10632|10631.2|10627.8|10627.1|499
1599125400000|2020-09-03 09:30:00|10631.6|10630.9|10631.7|10631|10632.4|10631.7|10630.1|10629.3|378
1599125700000|2020-09-03 09:35:00|10631.8|10631.1|10633.4|10632.7|10633.4|10632.7|10629.6|10628.9|470
1599126000000|2020-09-03 09:40:00|10633.3|10632.6|10635.8|10634.8|10637.1|10636.2|10633.3|10632.6|633
1599126300000|2020-09-03 09:45:00|10635.7|10634.7|10633.5|10632.5|10636.6|10635.9|10633.2|10632.5|384
1599126600000|2020-09-03 09:50:00|10633.4|10632.4|10635.5|10634.5|10637.7|10636.7|10633.2|10632.4|360
1599126900000|2020-09-03 09:55:00|10635.3|10634.6|10638.8|10638.1|10639.8|10638.8|10635|10634.2|495
1599127200000|2020-09-03 10:00:00|10638.6|10637.9|10637.8|10637.1|10638.9|10638|10636.7|10636|405
1599127500000|2020-09-03 10:05:00|10637.9|10637.2|10638.9|10638.2|10639.8|10639|10637.8|10637.1|350
1599127800000|2020-09-03 10:10:00|10639|10638.3|10636.3|10635.6|10639.1|10638.3|10635.9|10635.2|310
1599128100000|2020-09-03 10:15:00|10636.4|10635.4|10639.4|10638.7|10639.5|10638.8|10636.1|10635.3|222
1599128400000|2020-09-03 10:20:00|10639.5|10638.8|10640.3|10639.6|10641.9|10641|10638.8|10638|329
1599128700000|2020-09-03 10:25:00|10640.4|10639.7|10640|10639|10640.4|10639.7|10638.6|10637.8|425
1599129000000|2020-09-03 10:30:00|10640.1|10639.1|10644.9|10643.9|10646.3|10645.4|10640.1|10639.1|652
1599129300000|2020-09-03 10:35:00|10645|10644|10645.2|10644.2|10646.2|10645.5|10644.4|10643.6|568
1599129600000|2020-09-03 10:40:00|10645.1|10644.1|10645.6|10644.9|10646.3|10645.4|10644.4|10643.7|373
1599129900000|2020-09-03 10:45:00|10645.7|10645|10647.5|10646.8|10648|10647.1|10645.6|10644.8|313
1599130200000|2020-09-03 10:50:00|10647.6|10646.9|10646.2|10645.5|10647.8|10646.9|10644.9|10644.1|335
1599130500000|2020-09-03 10:55:00|10646.3|10645.6|10646.7|10646|10647.6|10646.8|10645.1|10644.4|363
1599130800000|2020-09-03 11:00:00|10646.6|10645.9|10647.2|10646.5|10648.3|10647.4|10646.6|10645.8|474
1599131100000|2020-09-03 11:05:00|10647.4|10646.7|10649|10648.3|10649.1|10648.4|10647.4|10646.6|339
1599131400000|2020-09-03 11:10:00|10648.9|10648.2|10646.5|10645.8|10650|10649.3|10646.3|10645.6|344
1599131700000|2020-09-03 11:15:00|10646.6|10645.9|10645.3|10644.6|10647.4|10646.7|10644.9|10644.2|409
1599132000000|2020-09-03 11:20:00|10645.4|10644.7|10644.3|10643.6|10646.6|10645.9|10644.2|10643.4|385
1599132300000|2020-09-03 11:25:00|10644.4|10643.7|10644.1|10643.4|10645.5|10644.8|10641.9|10641.2|484
1599132600000|2020-09-03 11:30:00|10644.2|10643.5|10644|10643.3|10646|10645.2|10643.3|10642.5|299
1599132900000|2020-09-03 11:35:00|10644.1|10643.4|10645.3|10644.6|10645.5|10644.7|10643.5|10642.8|215
1599133200000|2020-09-03 11:40:00|10645.2|10644.5|10647.9|10647.2|10648|10647.3|10643.5|10642.8|366
1599133500000|2020-09-03 11:45:00|10648|10647.3|10647.9|10647.2|10650|10649.3|10646.6|10645.9|453
1599133800000|2020-09-03 11:50:00|10647.8|10647.1|10648.9|10648.2|10649.6|10648.8|10647.1|10646.2|414
1599134100000|2020-09-03 11:55:00|10648.8|10648.1|10646.3|10645.6|10650|10649.3|10645.5|10644.7|365
1599134400000|2020-09-03 12:00:00|10646.7|10646|10648.2|10647.5|10651.5|10650.6|10646.3|10645.5|608
1599134700000|2020-09-03 12:05:00|10648.1|10647.4|10653.4|10652.7|10653.6|10652.8|10647.3|10646.6|571
1599135000000|2020-09-03 12:10:00|10653.5|10652.8|10653.5|10652.8|10655.5|10654.8|10651.1|10650.4|561
1599135300000|2020-09-03 12:15:00|10653.8|10653.1|10653.3|10652.6|10654.4|10653.5|10652.3|10651.5|543
1599135600000|2020-09-03 12:20:00|10653.4|10652.7|10649.9|10649.2|10653.9|10653.2|10649.6|10648.7|470
1599135900000|2020-09-03 12:25:00|10650|10649.3|10648.7|10646.9|10652|10651|10646.7|10645.7|499
1599136200000|2020-09-03 12:30:00|10648.6|10646.7|10646.1|10645.4|10652.2|10651.5|10646|10645.2|688
1599136500000|2020-09-03 12:35:00|10646|10645.3|10643.2|10642.5|10646.9|10646|10641.9|10641|817
1599136800000|2020-09-03 12:40:00|10643.3|10642.6|10643.4|10642.4|10645.7|10644.8|10643|10642|547
1599137100000|2020-09-03 12:45:00|10643.5|10642.5|10645.7|10645|10646.2|10645.5|10643.2|10642.3|360
1599137400000|2020-09-03 12:50:00|10645.6|10644.9|10644.4|10643.4|10646.9|10646|10643.6|10642.7|485
1599137700000|2020-09-03 12:55:00|10644.3|10643.6|10639.2|10638.5|10644.5|10643.8|10638.5|10637.7|551
1599138000000|2020-09-03 13:00:00|10639.6|10638.9|10638.5|10637.8|10641.6|10640.8|10637.8|10637.1|513
1599138300000|2020-09-03 13:05:00|10638.4|10637.7|10643|10642|10643|10642.2|10638.2|10637.5|438
1599138600000|2020-09-03 13:10:00|10643.1|10642.1|10638.7|10638|10643.7|10643|10637.9|10637.2|420
1599138900000|2020-09-03 13:15:00|10638.8|10638.1|10638.2|10637.5|10640.2|10639.5|10637.4|10636.6|396
1599139200000|2020-09-03 13:20:00|10638|10637.3|10635.6|10634.9|10638.2|10637.4|10635.3|10634.6|481
1599139500000|2020-09-03 13:25:00|10635.7|10635|10633.1|10632.4|10636.8|10636.1|10632.6|10631.7|429
1599139800000|2020-09-03 13:30:00|10633.3|10632.3|10635.8|10635.1|10636.6|10635.7|10632.3|10631.4|710
1599140100000|2020-09-03 13:35:00|10635.9|10635.2|10634.8|10634.1|10637|10636.3|10634.4|10633.5|499
1599140400000|2020-09-03 13:40:00|10634.9|10634.2|10634.6|10633.6|10635.7|10635|10632.3|10631.6|535
1599140700000|2020-09-03 13:45:00|10634.7|10633.7|10635.5|10634.5|10635.7|10634.8|10633.2|10632.5|462
1599141000000|2020-09-03 13:50:00|10635.6|10634.6|10635.3|10634.3|10637.5|10636.6|10634.9|10634|437
1599141300000|2020-09-03 13:55:00|10635.2|10634.5|10636.6|10634.7|10637.5|10636.3|10633.1|10632.4|479
1599141600000|2020-09-03 14:00:00|10636.7|10634.8|10635.3|10634.3|10636.7|10635.7|10631.5|10630.7|645
1599141900000|2020-09-03 14:05:00|10635.1|10634.4|10636.7|10636|10638.3|10637.6|10633.7|10633|564
1599142200000|2020-09-03 14:10:00|10636.6|10635.9|10638.3|10637.6|10639.7|10638.9|10635|10634.3|553
1599142500000|2020-09-03 14:15:00|10638.6|10637.9|10643.6|10642.9|10644.1|10643.3|10637.2|10636.5|504
1599142800000|2020-09-03 14:20:00|10643.5|10642.8|10641.9|10640.9|10643.6|10642.8|10639.7|10639|732
1599143100000|2020-09-03 14:25:00|10642|10641|10638.6|10637.6|10642|10641.1|10636.1|10635.1|655
1599143400000|2020-09-03 14:30:00|10638.5|10637.5|10637.7|10637|10640.2|10639.3|10636.5|10635.7|596
1599143700000|2020-09-03 14:35:00|10637.8|10637.1|10633.9|10632.9|10637.9|10637.2|10631.6|10630.9|645
1599144000000|2020-09-03 14:40:00|10633.8|10633.1|10624.8|10624.1|10634.6|10633.8|10623.7|10622.9|663
1599144300000|2020-09-03 14:45:00|10625.1|10624.4|10613.6|10612.6|10625.3|10624.5|10613.2|10612.2|1002
1599144600000|2020-09-03 14:50:00|10614|10613|10618.5|10617.8|10621.2|10620.4|10613.5|10612.5|866
1599144900000|2020-09-03 14:55:00|10618.6|10617.6|10623.8|10623.1|10625.6|10624.9|10617.3|10616.5|997
1599145200000|2020-09-03 15:00:00|10623.9|10623.2|10622.7|10621.7|10625.7|10625|10620.7|10619.8|889
1599145500000|2020-09-03 15:05:00|10623.1|10622.4|10615.3|10614.6|10623.4|10622.5|10615.1|10614.3|893
1599145800000|2020-09-03 15:10:00|10615.9|10615.2|10618.1|10617.4|10618.7|10618|10615.7|10614.7|795
1599146100000|2020-09-03 15:15:00|10618|10617.3|10604.9|10604.2|10618.1|10617.3|10602.7|10601.9|1130
1599146400000|2020-09-03 15:20:00|10605.1|10604.1|10612.2|10611.2|10617.9|10616.9|10603.2|10602.3|1219
1599146700000|2020-09-03 15:25:00|10612.4|10611.4|10613.5|10612.5|10615.9|10615.1|10611.5|10610.6|838
1599147000000|2020-09-03 15:30:00|10613.4|10612.4|10617.4|10616.4|10617.8|10616.8|10609.2|10608.5|986
1599147300000|2020-09-03 15:35:00|10617.3|10616.3|10615.2|10614.2|10617.4|10616.4|10610.7|10610|1054
1599147600000|2020-09-03 15:40:00|10615.1|10614.1|10617.8|10616.8|10621.6|10620.9|10613.9|10613.1|741
1599147900000|2020-09-03 15:45:00|10617.7|10616.7|10614.7|10613.7|10619.6|10618.7|10614.3|10613.3|616
1599148200000|2020-09-03 15:50:00|10614.6|10613.6|10614.3|10613.6|10616.1|10615.3|10613.3|10612.5|474
1599148500000|2020-09-03 15:55:00|10614.2|10613.5|10614.9|10614.2|10615.8|10614.9|10611.4|10610.5|540
1599148800000|2020-09-03 16:00:00|10615|10614|10612.2|10611.2|10615|10614.2|10610.3|10609.5|619
1599149100000|2020-09-03 16:05:00|10612|10611.3|10611.7|10610.7|10614.1|10613.3|10611|10610.1|401
1599149400000|2020-09-03 16:10:00|10611.8|10610.8|10608.3|10607.3|10611.8|10610.8|10607.2|10606.3|514
1599149700000|2020-09-03 16:15:00|10608.2|10607.2|10610.5|10609.5|10611.3|10610.4|10607|10606|529
1599150000000|2020-09-03 16:20:00|10610.6|10609.6|10611.8|10610.8|10613.4|10612.7|10610.4|10609.6|393
1599150300000|2020-09-03 16:25:00|10611.5|10610.9|10612.1|10611.4|10612.3|10611.5|10609.3|10608.6|467
1599150600000|2020-09-03 16:30:00|10612.2|10611.2|10609|10608|10612.2|10611.4|10608.6|10607.7|484
1599150900000|2020-09-03 16:35:00|10609.1|10608.1|10610.4|10609.7|10610.9|10610|10607|10606.1|474
1599151200000|2020-09-03 16:40:00|10610.6|10609.6|10607.4|10606.7|10610.9|10609.9|10606.9|10606.2|402
1599151500000|2020-09-03 16:45:00|10607.2|10606.5|10608.3|10607.6|10609|10608.3|10606.7|10605.7|497
1599151800000|2020-09-03 16:50:00|10608.4|10607.7|10609.7|10608.7|10610.7|10609.7|10608.4|10607.5|462
1599152100000|2020-09-03 16:55:00|10609.5|10608.5|10611.4|10610.4|10611.5|10610.6|10608.6|10607.7|429
1599152400000|2020-09-03 17:00:00|10611.2|10610.5|10608.7|10607.7|10611.2|10610.5|10607.9|10607|394
1599152700000|2020-09-03 17:05:00|10608.3|10607.6|10609.8|10608.8|10610.4|10609.4|10607.9|10607|355
1599153000000|2020-09-03 17:10:00|10609.9|10608.9|10608.1|10607.1|10609.9|10609.1|10608|10607.1|257
1599153300000|2020-09-03 17:15:00|10608.2|10607.2|10607.4|10606.4|10610.1|10609.2|10607|10606.1|272
1599153600000|2020-09-03 17:20:00|10607.7|10606.7|10606.1|10605.1|10607.9|10607|10604.1|10603.3|408
1599153900000|2020-09-03 17:25:00|10605.9|10605.2|10608.8|10607.8|10608.8|10607.9|10605.9|10605.1|373
1599154200000|2020-09-03 17:30:00|10608.6|10607.9|10606.7|10605.7|10608.8|10608|10605|10604.2|364
1599154500000|2020-09-03 17:35:00|10606.8|10605.8|10607.6|10606.9|10608|10607.3|10605.3|10604.5|312
1599154800000|2020-09-03 17:40:00|10607.7|10606.7|10608.3|10607.3|10608.6|10607.7|10606.9|10606.2|267
1599155100000|2020-09-03 17:45:00|10607.9|10607.2|10606.5|10605.8|10608.4|10607.4|10606.4|10605.7|198
1599155400000|2020-09-03 17:50:00|10606.4|10605.7|10605.5|10604.8|10607.2|10606.4|10605.2|10604.5|266
1599155700000|2020-09-03 17:55:00|10605.4|10604.7|10604.4|10603.4|10606.5|10605.8|10603.9|10603.1|271
1599156000000|2020-09-03 18:00:00|10604.3|10603.3|10603.6|10602.9|10605.3|10604.6|10601.8|10601.1|398
1599156300000|2020-09-03 18:05:00|10603.5|10602.8|10604.8|10604.1|10604.8|10604.1|10600.7|10599.9|423
1599156600000|2020-09-03 18:10:00|10604.7|10604|10608.3|10607.3|10608.4|10607.6|10604.4|10603.7|269
1599156900000|2020-09-03 18:15:00|10608.2|10607.5|10608.6|10607.9|10609.6|10608.9|10607|10606.3|320
1599157200000|2020-09-03 18:20:00|10608.8|10607.8|10606.1|10605.4|10608.8|10608|10605.8|10604.9|292
1599157500000|2020-09-03 18:25:00|10606|10605.3|10610.4|10609.7|10610.5|10609.8|10605.9|10605|303
1599157800000|2020-09-03 18:30:00|10610.6|10609.6|10610.8|10610.1|10611.3|10610.4|10609|10608.3|445
1599158100000|2020-09-03 18:35:00|10611|10610.3|10605.8|10605.1|10611.1|10610.4|10604.1|10603.2|433
1599158400000|2020-09-03 18:40:00|10605.7|10605|10608.8|10607.8|10608.9|10608|10605.7|10605|284
1599158700000|2020-09-03 18:45:00|10608.5|10607.5|10608.7|10608|10609.1|10608.4|10607.4|10606.5|248
1599159000000|2020-09-03 18:50:00|10608.6|10607.9|10608|10607.3|10610.5|10609.8|10607.9|10607.1|287
1599159300000|2020-09-03 18:55:00|10607.9|10607.2|10606.9|10606.2|10609.4|10608.5|10605.6|10604.9|378
1599159600000|2020-09-03 19:00:00|10606.8|10606.1|10606.4|10605.7|10607.7|10606.8|10605.4|10604.7|435
1599159900000|2020-09-03 19:05:00|10606.5|10605.8|10605.8|10604.8|10606.8|10606|10604.2|10603.3|414
1599160200000|2020-09-03 19:10:00|10605.9|10604.9|10608|10607|10608.2|10607.3|10605.9|10604.9|290
1599160500000|2020-09-03 19:15:00|10608.1|10607.1|10609.2|10608.5|10609.3|10608.5|10607.3|10606.5|258
1599160800000|2020-09-03 19:20:00|10609.1|10608.4|10608.9|10608.2|10609.7|10608.8|10607.8|10607|339
1599161100000|2020-09-03 19:25:00|10609|10608.3|10609.1|10608.4|10609.7|10609|10607.4|10606.5|437
1599161400000|2020-09-03 19:30:00|10608.9|10608.2|10611.8|10611.1|10612.7|10612|10608.9|10608|350
1599161700000|2020-09-03 19:35:00|10611.9|10611.2|10612.5|10611.8|10612.7|10611.9|10611.4|10610.7|291
1599162000000|2020-09-03 19:40:00|10613|10612.3|10613.7|10613|10614.3|10613.5|10612.3|10611.6|311
1599162300000|2020-09-03 19:45:00|10613.8|10613.1|10614.8|10613.8|10615.6|10614.9|10613.6|10612.9|297
1599162600000|2020-09-03 19:50:00|10614.6|10613.9|10615.1|10614.4|10615.4|10614.7|10613.5|10612.8|279
1599162900000|2020-09-03 19:55:00|10615|10614.3|10614.3|10613.6|10615.6|10614.8|10613.3|10612.5|403
1599163200000|2020-09-03 20:00:00|10614.2|10613.3|10614.2|10613.5|10615|10614|10613.6|10612.7|294
1599163500000|2020-09-03 20:05:00|10613.9|10613.2|10615|10614|10615.2|10614.3|10613.8|10613|212
1599163800000|2020-09-03 20:10:00|10614.9|10613.9|10616.9|10616.2|10617.2|10616.3|10614.8|10613.9|206
1599164100000|2020-09-03 20:15:00|10616.8|10616.1|10617.7|10616.7|10617.8|10617|10616.6|10615.8|141
1599164400000|2020-09-03 20:20:00|10617.8|10616.8|10619|10618|10619.1|10618.2|10617.6|10616.7|157
1599164700000|2020-09-03 20:25:00|10619.1|10618.1|10619.1|10618.4|10619.6|10618.7|10618.5|10617.7|135
1599165000000|2020-09-03 20:30:00|10619|10618.3|10617.9|10616.9|10619.1|10618.4|10617.2|10616.3|138
1599165300000|2020-09-03 20:35:00|10618|10617|10617.7|10617|10618.6|10617.8|10617.7|10616.8|88
1599165600000|2020-09-03 20:40:00|10617.8|10617.1|10618.5|10617.5|10618.5|10617.5|10617.8|10616.9|83
1599165900000|2020-09-03 20:45:00|10618.4|10617.4|10618.6|10617.6|10619|10618.1|10618.2|10617.3|155
1599166200000|2020-09-03 20:50:00|10618.5|10617.5|10618.7|10617.7|10619.1|10618.1|10617.9|10616.9|144
1599166500000|2020-09-03 20:55:00|10618.6|10617.6|10619.7|10618.7|10620.5|10619.1|10618.2|10617.2|200
1599166800000|2020-09-03 21:00:00|10619.6|10617.2|10619|10615.6|10619.7|10618.7|10617.4|10613.5|63
1599167100000|2020-09-03 21:05:00|10620.3|10614.9|10619.4|10615.4|10621|10616.6|10618.1|10614.9|220
1599167400000|2020-09-03 21:10:00|10618.9|10615.2|10618.2|10615.8|10621.3|10617.2|10618.1|10614.9|256
1599167700000|2020-09-03 21:15:00|10618.3|10615.9|10618.7|10615.6|10619.2|10615.9|10617.9|10614.7|208
1599168000000|2020-09-03 21:20:00|10618.6|10615.7|10617.3|10614.9|10619.3|10616|10617.1|10614.9|267
1599168300000|2020-09-03 21:25:00|10617.2|10615.1|10617.8|10614.8|10618.5|10615.8|10616.8|10613.8|207
1599168600000|2020-09-03 21:30:00|10617.7|10614.9|10618|10614.7|10618.8|10615.5|10617.2|10613.4|396
1599168900000|2020-09-03 21:35:00|10617.5|10614.6|10616.9|10610.9|10618.6|10615.2|10615.1|10609.1|326
1599169200000|2020-09-03 21:40:00|10617.1|10611.1|10617.3|10611.3|10617.9|10611.9|10616.8|10610.8|202
1599169500000|2020-09-03 21:45:00|10617.2|10611.2|10618.5|10614|10619.6|10615.2|10616.4|10610.4|513
1599169800000|2020-09-03 21:50:00|10618.4|10614.1|10617.9|10614.3|10618.6|10615.1|10617.1|10613.8|352
1599170100000|2020-09-03 21:55:00|10617.8|10614.4|10617.2|10614.6|10617.9|10615.2|10617|10613.9|237
1599170400000|2020-09-03 22:00:00|10617.6|10614.5|10615.6|10613.9|10618|10614.9|10615.1|10613.4|586
1599170700000|2020-09-03 22:05:00|10615.8|10614.3|10614.8|10613.8|10616.8|10615.2|10614.4|10613.2|241
1599171000000|2020-09-03 22:10:00|10614.9|10613.9|10615.4|10614.4|10615.8|10614.8|10614.5|10613.5|149
1599171300000|2020-09-03 22:15:00|10615.2|10614.2|10618.6|10617.6|10618.7|10617.7|10615.1|10613.7|206
1599171600000|2020-09-03 22:20:00|10618.7|10617.7|10617.7|10616.7|10618.9|10617.9|10617.6|10616.6|61
1599171900000|2020-09-03 22:25:00|10617.8|10616.8|10617.8|10616.8|10618.2|10617.2|10617.5|10616.5|103
1599172200000|2020-09-03 22:30:00|10617.7|10616.7|10617.8|10616.8|10618.3|10617.3|10617.6|10616.6|111
1599172500000|2020-09-03 22:35:00|10617.9|10616.9|10617|10616|10617.9|10616.9|10616.1|10615.1|113
1599172800000|2020-09-03 22:40:00|10617.1|10616.1|10617.7|10616.7|10618.1|10617.1|10617|10616|111
1599173100000|2020-09-03 22:45:00|10617.6|10616.6|10618.3|10617.3|10618.5|10617.5|10617.6|10616.4|127
1599173400000|2020-09-03 22:50:00|10618.4|10617.4|10619.3|10618.3|10619.6|10618.6|10618.1|10617.2|191
1599173700000|2020-09-03 22:55:00|10619.4|10618.4|10617.3|10616.3|10619.5|10618.6|10616.9|10615.9|183
1599174000000|2020-09-03 23:00:00|10617|10616|10612.7|10611.7|10617.1|10616.1|10611.5|10610.5|350
1599174300000|2020-09-03 23:05:00|10612.6|10611.6|10609.3|10608.3|10612.8|10611.8|10608.5|10607.5|241
1599174600000|2020-09-03 23:10:00|10609.5|10608.5|10610.1|10609.1|10610.2|10609.2|10608|10607|206
1599174900000|2020-09-03 23:15:00|10610|10609|10607.7|10606.7|10610.2|10609.2|10607.5|10606.5|239
1599175200000|2020-09-03 23:20:00|10607.6|10606.6|10607.6|10606.6|10608.2|10607.2|10606.3|10605.3|335
1599175500000|2020-09-03 23:25:00|10607.5|10606.5|10607.5|10606.8|10608.2|10607.2|10606.6|10605.7|281
1599175800000|2020-09-03 23:30:00|10607.6|10606.6|10609.8|10608.8|10610|10609.3|10607.4|10606.5|226
1599176100000|2020-09-03 23:35:00|10609.6|10608.9|10609.9|10608.9|10610.4|10609.4|10609.2|10608.2|116
1599176400000|2020-09-03 23:40:00|10610|10609|10610.5|10609.5|10611|10610|10609.7|10608.8|287
1599176700000|2020-09-03 23:45:00|10610.2|10609.2|10609.2|10608.2|10610.2|10609.2|10608.3|10607.3|294
1599177000000|2020-09-03 23:50:00|10609.3|10608.3|10610.2|10609.2|10610.5|10609.5|10608.8|10607.8|129
1599177300000|2020-09-03 23:55:00|10610.3|10609.3|10609.4|10608.4|10611|10610|10609.2|10608.2|231
1599177600000|2020-09-04 00:00:00|10609.5|10608.5|10611.8|10610.8|10614.2|10613.3|10607|10606|639
1599177900000|2020-09-04 00:05:00|10611.7|10610.7|10614.3|10613.3|10614.6|10613.7|10611.4|10610.4|594
1599178200000|2020-09-04 00:10:00|10614.4|10613.4|10615.3|10614.3|10615.6|10614.8|10614|10613.1|403
1599178500000|2020-09-04 00:15:00|10615.2|10614.2|10615.9|10614.9|10616.8|10616|10614.1|10613.4|433
1599178800000|2020-09-04 00:20:00|10615.7|10614.7|10614.6|10613.9|10616.8|10615.9|10614.5|10613.8|337
1599179100000|2020-09-04 00:25:00|10614.7|10614|10617.3|10616.6|10617.7|10617|10614.6|10613.9|386
1599179400000|2020-09-04 00:30:00|10617.4|10616.7|10620.6|10619.9|10621.8|10621|10617.2|10616.4|433
1599179700000|2020-09-04 00:35:00|10620.5|10619.8|10617.1|10616.4|10621.2|10620.3|10617.1|10616.3|393
1599180000000|2020-09-04 00:40:00|10617.2|10616.5|10615.9|10614.9|10617.8|10617.1|10614.8|10614|472
1599180300000|2020-09-04 00:45:00|10616|10615.2|10612.6|10611.9|10616.1|10615.3|10612.1|10611.3|543
1599180600000|2020-09-04 00:50:00|10612.7|10611.7|10615|10614|10616.6|10615.9|10609.3|10608.3|990
1599180900000|2020-09-04 00:55:00|10615.6|10614.6|10613.5|10612.8|10615.6|10614.6|10611.2|10610.3|708
1599181200000|2020-09-04 01:00:00|10613.6|10612.9|10613.7|10612.7|10614.2|10613.4|10611.3|10610.6|559
1599181500000|2020-09-04 01:05:00|10613.9|10612.9|10617.4|10616.7|10618.5|10617.7|10613.6|10612.6|582
1599181800000|2020-09-04 01:10:00|10617.5|10616.8|10620.7|10619.7|10621.8|10621|10616.6|10615.6|618
1599182100000|2020-09-04 01:15:00|10620.4|10619.6|10618.3|10617.6|10621|10620|10617.4|10616.5|499
1599182400000|2020-09-04 01:20:00|10618.4|10617.7|10616.3|10615.6|10619|10618.2|10614.9|10614|460
1599182700000|2020-09-04 01:25:00|10616.4|10615.7|10614.1|10613.1|10617.5|10616.5|10613.7|10612.8|423
1599183000000|2020-09-04 01:30:00|10614|10613|10614.5|10613.5|10615.9|10614.9|10611.1|10610.4|503
1599183300000|2020-09-04 01:35:00|10614.4|10613.4|10616.8|10615.8|10616.9|10616.1|10613.3|10612.3|456
1599183600000|2020-09-04 01:40:00|10616.7|10615.7|10617.2|10616.5|10619|10618|10616.4|10615.6|311
1599183900000|2020-09-04 01:45:00|10617.4|10616.4|10617.7|10616.7|10619.4|10618.7|10616.7|10615.8|324
1599184200000|2020-09-04 01:50:00|10617.6|10616.6|10618.4|10617.7|10620.2|10619.3|10617.2|10616.4|353
1599184500000|2020-09-04 01:55:00|10618.5|10617.5|10618.6|10617.6|10620.6|10619.8|10618.3|10617.3|286
1599184800000|2020-09-04 02:00:00|10618.7|10617.7|10619.1|10618.1|10620.7|10619.8|10618.3|10617.5|303
1599185100000|2020-09-04 02:05:00|10619|10618|10616.7|10615.7|10619.1|10618.3|10615|10614|330
1599185400000|2020-09-04 02:10:00|10616.5|10615.8|10615.6|10614.9|10616.7|10615.9|10615.6|10614.7|220
1599185700000|2020-09-04 02:15:00|10615.7|10614.7|10614.8|10614.1|10616.5|10615.7|10614.3|10613.5|425
1599186000000|2020-09-04 02:20:00|10614.9|10614.2|10616.1|10615.4|10616.3|10615.5|10614.1|10613.3|358
1599186300000|2020-09-04 02:25:00|10616.2|10615.2|10615.5|10614.8|10616.8|10616|10614.6|10613.8|409
1599186600000|2020-09-04 02:30:00|10615.6|10614.9|10617.9|10616.9|10618.1|10617.1|10615.6|10614.8|302
1599186900000|2020-09-04 02:35:00|10617.8|10616.8|10618.9|10618.2|10619.2|10618.4|10617.4|10616.6|201
1599187200000|2020-09-04 02:40:00|10618.8|10618.1|10619.3|10618.6|10620.2|10619.4|10618.7|10617.8|256
1599187500000|2020-09-04 02:45:00|10619.2|10618.5|10620|10619|10620.2|10619.5|10618.7|10617.8|196
1599187800000|2020-09-04 02:50:00|10619.9|10619.2|10619.5|10618.5|10620.8|10620.1|10619.2|10618.4|217
1599188100000|2020-09-04 02:55:00|10619.6|10618.6|10622.5|10621.5|10622.8|10622|10619.2|10618.4|328
1599188400000|2020-09-04 03:00:00|10622.4|10621.4|10620.5|10619.5|10622.9|10622|10620.2|10619.5|354
1599188700000|2020-09-04 03:05:00|10620.4|10619.4|10619.8|10618.8|10620.6|10619.7|10618.9|10618|298
1599189000000|2020-09-04 03:10:00|10619.9|10618.9|10619.3|10618.6|10619.9|10619|10617.7|10617|205
1599189300000|2020-09-04 03:15:00|10619.2|10618.5|10619.9|10619.2|10620.1|10619.3|10618.6|10617.7|150
1599189600000|2020-09-04 03:20:00|10620|10619.3|10620.1|10619.4|10620.9|10620.1|10619.2|10618.4|215
1599189900000|2020-09-04 03:25:00|10620.2|10619.5|10621.6|10620.9|10621.8|10621|10620.1|10619.4|90
1599190200000|2020-09-04 03:30:00|10621.7|10621|10621.4|10620.7|10622.3|10621.5|10620.5|10619.8|167
1599190500000|2020-09-04 03:35:00|10621.3|10620.6|10621.2|10620.5|10622.4|10621.7|10621.1|10620.3|185
1599190800000|2020-09-04 03:40:00|10621.3|10620.6|10620.3|10619.6|10621.6|10620.9|10619.5|10618.8|205
1599191100000|2020-09-04 03:45:00|10620.1|10619.4|10619|10618.3|10620.3|10619.6|10618.8|10618|177
1599191400000|2020-09-04 03:50:00|10618.9|10618.2|10618.7|10618|10619.3|10618.5|10618|10617.2|178
1599191700000|2020-09-04 03:55:00|10618.8|10618.1|10618.7|10618|10619|10618.2|10618.4|10617.6|130
1599192000000|2020-09-04 04:00:00|10618.9|10617.9|10619.2|10618.5|10619.4|10618.6|10618.6|10617.8|159
1599192300000|2020-09-04 04:05:00|10619.3|10618.6|10619.3|10618.6|10619.3|10618.6|10617.1|10616.4|213
1599192600000|2020-09-04 04:10:00|10619.2|10618.5|10618.1|10617.4|10620.1|10619.3|10617.9|10617.1|179
1599192900000|2020-09-04 04:15:00|10618.2|10617.5|10617.4|10616.7|10619.2|10618.3|10616.8|10616.1|181
1599193200000|2020-09-04 04:20:00|10617.3|10616.6|10616|10615.3|10617.5|10616.8|10615.9|10615.2|133
1599193500000|2020-09-04 04:25:00|10615.9|10615.2|10615.3|10614.6|10616.8|10616|10615.2|10614.3|205
1599193800000|2020-09-04 04:30:00|10615.4|10614.7|10617.1|10616.1|10617.3|10616.4|10615.1|10614.4|175
1599194100000|2020-09-04 04:35:00|10617|10616.3|10617.7|10617|10617.8|10617|10616.1|10615.2|230
1599194400000|2020-09-04 04:40:00|10617.6|10616.9|10619.2|10618.5|10619.4|10618.6|10617.1|10616.2|198
1599194700000|2020-09-04 04:45:00|10619.1|10618.4|10617.1|10616.4|10619.3|10618.6|10616.3|10615.4|316
1599195000000|2020-09-04 04:50:00|10617.2|10616.5|10616.5|10615.8|10618.3|10617.5|10616.3|10615.5|318
1599195300000|2020-09-04 04:55:00|10616.6|10615.9|10614|10613.3|10616.7|10615.9|10614|10613.3|340
1599195600000|2020-09-04 05:00:00|10614.2|10613.2|10616.2|10615.5|10616.3|10615.6|10613.1|10612.4|305
1599195900000|2020-09-04 05:05:00|10616.1|10615.4|10617|10616.3|10617.5|10616.8|10615.7|10614.9|226
1599196200000|2020-09-04 05:10:00|10617.2|10616.5|10616.9|10616.2|10618|10617.3|10615.8|10615|150
1599196500000|2020-09-04 05:15:00|10616.8|10616.1|10617.7|10616.7|10619.1|10618.2|10616.4|10615.7|297
1599196800000|2020-09-04 05:20:00|10617.6|10616.9|10617.9|10617.2|10618.2|10617.5|10616.9|10616.2|293
1599197100000|2020-09-04 05:25:00|10618|10617.3|10619.1|10618.4|10619.4|10618.7|10617.7|10617|142
1599197400000|2020-09-04 05:30:00|10619.2|10618.5|10619.4|10618.4|10620|10619.3|10618.6|10617.7|221
1599197700000|2020-09-04 05:35:00|10619.5|10618.5|10615.2|10614.5|10619.5|10618.5|10614.7|10613.8|278
1599198000000|2020-09-04 05:40:00|10615.3|10614.6|10616.5|10615.8|10616.7|10615.9|10614.7|10613.9|228
1599198300000|2020-09-04 05:45:00|10616.6|10615.9|10618.5|10617.8|10619.1|10618.4|10616.5|10615.8|198
1599198600000|2020-09-04 05:50:00|10618.6|10617.6|10617.1|10616.1|10619.2|10618.3|10616.8|10616|181
1599198900000|2020-09-04 05:55:00|10617|10616|10616.4|10615.7|10617.6|10616.8|10614.9|10614.2|296
1599199200000|2020-09-04 06:00:00|10616.7|10615.8|10616.7|10616|10618.5|10617.7|10616|10615.2|274
1599199500000|2020-09-04 06:05:00|10616.6|10615.9|10617.1|10616.1|10618.1|10617.4|10615.9|10615.2|317
1599199800000|2020-09-04 06:10:00|10617.2|10616.2|10616.5|10615.8|10617.6|10616.8|10616|10615.2|284
1599200100000|2020-09-04 06:15:00|10616.6|10615.9|10618.2|10617.5|10618.5|10617.8|10616.4|10615.7|255
1599200400000|2020-09-04 06:20:00|10618.4|10617.7|10617.3|10616.6|10618.9|10618.1|10616.9|10616.2|303
1599200700000|2020-09-04 06:25:00|10617.4|10616.7|10617.8|10617.1|10618.3|10617.6|10616.6|10615.9|217
1599201000000|2020-09-04 06:30:00|10617.7|10617|10618.7|10618|10618.9|10618|10617|10616.2|296
1599201300000|2020-09-04 06:35:00|10618.8|10617.8|10616.9|10616.2|10618.8|10617.8|10616.1|10615.4|349
1599201600000|2020-09-04 06:40:00|10617.1|10616.1|10617.3|10616.6|10618.2|10617.4|10616.8|10616.1|268
1599201900000|2020-09-04 06:45:00|10617.4|10616.7|10616.3|10615.6|10617.9|10617.2|10616.1|10615.4|237
1599202200000|2020-09-04 06:50:00|10616.2|10615.5|10616.9|10616.2|10617.4|10616.6|10615.7|10615|349
1599202500000|2020-09-04 06:55:00|10616.8|10616.1|10613.9|10612.9|10617.1|10616.4|10613.8|10612.8|370
1599202800000|2020-09-04 07:00:00|10614|10613|10612|10611.3|10616.3|10615.6|10611.6|10610.9|560
1599203100000|2020-09-04 07:05:00|10612.1|10611.4|10612|10611.3|10614.7|10614|10611|10610.3|400
1599203400000|2020-09-04 07:10:00|10612.1|10611.4|10612.9|10612.2|10614.9|10614.2|10611.6|10610.9|402
1599203700000|2020-09-04 07:15:00|10612.8|10612.1|10611.8|10611.1|10613.5|10612.8|10610.3|10609.6|367
1599204000000|2020-09-04 07:20:00|10611.7|10611|10612.4|10611.4|10613.5|10612.7|10611.1|10610.2|409
1599204300000|2020-09-04 07:25:00|10612.1|10611.5|10617|10616|10617.1|10616.3|10612.1|10611.5|477
1599204600000|2020-09-04 07:30:00|10617.1|10616.1|10620|10619.3|10620.5|10619.8|10616.7|10615.8|561
1599204900000|2020-09-04 07:35:00|10619.9|10619.2|10619.5|10618.8|10620|10619.3|10618|10617.1|463
1599205200000|2020-09-04 07:40:00|10619.6|10618.9|10618.5|10617.8|10620|10619.3|10617.6|10616.8|407
1599205500000|2020-09-04 07:45:00|10618.4|10617.7|10615|10614.3|10618.5|10617.8|10613.4|10612.6|513
1599205800000|2020-09-04 07:50:00|10615.1|10614.4|10614.9|10614.2|10615.5|10614.7|10613|10612.1|360
1599206100000|2020-09-04 07:55:00|10615|10614.3|10617.4|10616.7|10617.4|10616.7|10614.8|10614|314
1599206400000|2020-09-04 08:00:00|10617.5|10616.8|10617.3|10616.6|10618.2|10617.4|10615.6|10614.9|358
1599206700000|2020-09-04 08:05:00|10617.4|10616.7|10618.1|10617.1|10618.4|10617.6|10616.8|10616.1|270
1599207000000|2020-09-04 08:10:00|10618|10617|10616.7|10615.7|10618.1|10617.3|10616.4|10615.6|287
1599207300000|2020-09-04 08:15:00|10616.8|10615.8|10617.3|10616.6|10618|10617.3|10616.1|10615.4|325
1599207600000|2020-09-04 08:20:00|10617.4|10616.7|10617.9|10617.2|10618.4|10617.5|10616.8|10616.1|249
1599207900000|2020-09-04 08:25:00|10618.1|10617.1|10619.5|10618.8|10620.3|10619.5|10618|10617|311
1599208200000|2020-09-04 08:30:00|10619.6|10618.9|10624.3|10623.6|10624.7|10623.9|10619.5|10618.7|327
1599208500000|2020-09-04 08:35:00|10624.1|10623.3|10623.7|10622.7|10625.4|10624.5|10623.3|10622.4|431
1599208800000|2020-09-04 08:40:00|10623.8|10622.8|10621.4|10620.4|10624.4|10623.6|10621.2|10620.3|401
1599209100000|2020-09-04 08:45:00|10621.3|10620.3|10620.3|10619.3|10621.6|10620.9|10619.4|10618.6|391
1599209400000|2020-09-04 08:50:00|10620.2|10619.2|10618.5|10617.5|10620.3|10619.5|10617.8|10616.9|326
1599209700000|2020-09-04 08:55:00|10618.4|10617.4|10621.3|10620.3|10621.9|10620.9|10618.4|10617.4|496
1599210000000|2020-09-04 09:00:00|10621.2|10620.5|10620|10619.3|10621.3|10620.6|10619.4|10618.5|260
1599210300000|2020-09-04 09:05:00|10620.2|10619.2|10620.2|10619.5|10621.5|10620.7|10619.3|10618.5|222
1599210600000|2020-09-04 09:10:00|10620.1|10619.4|10617.8|10617.1|10620.3|10619.4|10617.5|10616.7|380
1599210900000|2020-09-04 09:15:00|10617.9|10616.9|10619.5|10618.8|10619.7|10618.9|10617.4|10616.5|343
1599211200000|2020-09-04 09:20:00|10619.4|10618.7|10619.6|10618.9|10620.1|10619.2|10618.3|10617.5|326
1599211500000|2020-09-04 09:25:00|10619.9|10618.8|10619.1|10618.4|10620.3|10619.6|10618.7|10617.9|249
1599211800000|2020-09-04 09:30:00|10619|10618.3|10620.6|10619.6|10621|10620|10618.6|10617.7|261
1599212100000|2020-09-04 09:35:00|10620.5|10619.8|10621.5|10620.5|10623|10622.3|10620.4|10619.5|337
1599212400000|2020-09-04 09:40:00|10621.4|10620.7|10622.4|10621.7|10623.2|10622.5|10621.3|10620.5|253
1599212700000|2020-09-04 09:45:00|10622.5|10621.8|10620.6|10619.6|10622.6|10621.9|10620.3|10619.4|280
1599213000000|2020-09-04 09:50:00|10620.5|10619.5|10621.5|10620.8|10622|10621.2|10620.3|10619.5|208
1599213300000|2020-09-04 09:55:00|10621.6|10620.9|10621|10620.3|10622.1|10621.3|10620.6|10619.9|211
1599213600000|2020-09-04 10:00:00|10620.8|10620.1|10620.9|10620.2|10622.6|10621.9|10620.4|10619.7|313
1599213900000|2020-09-04 10:05:00|10620.8|10620.1|10619.3|10618.6|10621.7|10621|10619.1|10618.4|252
1599214200000|2020-09-04 10:10:00|10619.2|10618.5|10618.4|10617.7|10619.6|10618.9|10617.7|10617|311
1599214500000|2020-09-04 10:15:00|10618.3|10617.6|10619.8|10618.8|10620.8|10620.1|10617.8|10617|324
1599214800000|2020-09-04 10:20:00|10620|10619.1|10619|10618.3|10620.2|10619.3|10618.3|10617.5|263
1599215100000|2020-09-04 10:25:00|10618.9|10618.2|10619.6|10618.9|10619.8|10619|10618.3|10617.6|265
1599215400000|2020-09-04 10:30:00|10619.8|10618.8|10618.6|10617.9|10620.1|10619.3|10617.4|10616.6|219
1599215700000|2020-09-04 10:35:00|10618.5|10617.8|10617.5|10616.8|10619.1|10618.2|10617.4|10616.6|171
1599216000000|2020-09-04 10:40:00|10617.4|10616.7|10617.2|10616.5|10617.6|10616.9|10615.8|10615|261
1599216300000|2020-09-04 10:45:00|10617.3|10616.6|10615.8|10615.1|10617.9|10617.2|10615.7|10615|238
1599216600000|2020-09-04 10:50:00|10615.9|10615.2|10618.1|10617.4|10618.2|10617.5|10615.8|10615.1|238
1599216900000|2020-09-04 10:55:00|10617.9|10617.2|10618.6|10617.9|10618.9|10618.2|10617.4|10616.7|215
1599217200000|2020-09-04 11:00:00|10618.5|10617.8|10617.5|10616.8|10618.6|10617.9|10616.9|10616.1|383
1599217500000|2020-09-04 11:05:00|10617.3|10616.6|10617.6|10616.9|10617.9|10617.1|10616.9|10616|242
1599217800000|2020-09-04 11:10:00|10617.5|10616.8|10619.5|10618.8|10619.5|10618.8|10617.2|10616.4|281
1599218100000|2020-09-04 11:15:00|10619.4|10618.7|10619.3|10618.6|10620.2|10619.5|10619.1|10618.4|226
1599218400000|2020-09-04 11:20:00|10619.2|10618.5|10619.4|10618.7|10620.1|10619.3|10619.2|10618.4|197
1599218700000|2020-09-04 11:25:00|10619.3|10618.6|10619.9|10619.2|10620.4|10619.6|10619.3|10618.6|303
1599219000000|2020-09-04 11:30:00|10620.1|10619.4|10620.9|10620.2|10622|10621.2|10619.8|10619|269
1599219300000|2020-09-04 11:35:00|10621|10620.3|10620.1|10619.4|10621.9|10621.1|10619.2|10618.5|209
1599219600000|2020-09-04 11:40:00|10620.2|10619.5|10619.7|10618.7|10621.8|10620.9|10619.1|10618.2|325
1599219900000|2020-09-04 11:45:00|10619.8|10618.8|10620.3|10619.6|10621.3|10620.5|10619.6|10618.7|362
1599220200000|2020-09-04 11:50:00|10620.2|10619.5|10619.8|10619.1|10620.5|10619.7|10619|10618.3|335
1599220500000|2020-09-04 11:55:00|10619.9|10619.2|10619.4|10618.7|10619.9|10619.2|10615.8|10615.1|426
1599220800000|2020-09-04 12:00:00|10619.5|10618.8|10622.3|10621.6|10622.6|10621.8|10619.5|10618.8|416
1599221100000|2020-09-04 12:05:00|10622.4|10621.7|10623|10622|10624.1|10623.4|10621.6|10620.9|376
1599221400000|2020-09-04 12:10:00|10622.8|10621.8|10622.6|10621.9|10623.9|10623|10622.4|10621.6|349
1599221700000|2020-09-04 12:15:00|10622.5|10621.8|10620.8|10620.1|10622.7|10621.9|10619.6|10618.9|337
1599222000000|2020-09-04 12:20:00|10620.9|10620.2|10619.6|10618.9|10622|10621.1|10618.5|10617.6|450
1599222300000|2020-09-04 12:25:00|10619.5|10618.8|10624.7|10621.9|10626.2|10622.4|10618.6|10617.3|765
1599222600000|2020-09-04 12:30:00|10624.9|10622.2|10630.3|10629.3|10645.2|10643.1|10620.9|10619.1|3162
1599222900000|2020-09-04 12:35:00|10630.6|10629.6|10634.8|10633.8|10636.5|10635.5|10630.1|10629.1|1706
1599223200000|2020-09-04 12:40:00|10635|10634|10635.5|10634.5|10638.1|10637.1|10631.5|10630.7|1226
1599223500000|2020-09-04 12:45:00|10635.4|10634.4|10637.4|10636.4|10638|10637|10633.2|10632.4|798
1599223800000|2020-09-04 12:50:00|10637.5|10636.5|10640|10639|10641.7|10640.7|10636|10635.2|755
1599224100000|2020-09-04 12:55:00|10639.9|10638.9|10643.5|10642.5|10647.3|10646.3|10638.7|10637.7|1041
1599224400000|2020-09-04 13:00:00|10643.8|10643.1|10645.8|10644.8|10648.1|10647.3|10643.7|10642.8|888
1599224700000|2020-09-04 13:05:00|10645.9|10644.9|10644.5|10643.8|10648.2|10647.5|10642.8|10641.8|854
1599225000000|2020-09-04 13:10:00|10644.7|10643.7|10645.4|10644.4|10646.1|10645.3|10641.7|10640.8|737
1599225300000|2020-09-04 13:15:00|10645.3|10644.3|10642.6|10641.9|10647.5|10646.7|10642.5|10641.7|704
1599225600000|2020-09-04 13:20:00|10643.1|10642.4|10641.3|10640.3|10644|10643.2|10638.9|10637.9|707
1599225900000|2020-09-04 13:25:00|10641.4|10640.4|10643.4|10642.7|10645.6|10644.8|10641.3|10640.4|677
1599226200000|2020-09-04 13:30:00|10643.6|10642.6|10644.3|10643.6|10646|10645.3|10640|10639.3|740
1599226500000|2020-09-04 13:35:00|10644.2|10643.5|10644.5|10643.5|10647.2|10646.5|10643.8|10643|759
1599226800000|2020-09-04 13:40:00|10644.4|10643.7|10643.5|10642.8|10646.4|10645.7|10642|10641.2|722
1599227100000|2020-09-04 13:45:00|10643|10642.5|10645.2|10644.5|10646.4|10645.7|10642.1|10641.4|710
1599227400000|2020-09-04 13:50:00|10645.1|10644.4|10647.5|10646.8|10649.8|10648.9|10645|10644.1|749
1599227700000|2020-09-04 13:55:00|10647.6|10646.9|10645.7|10645|10648.4|10647.7|10644|10643.3|579
1599228000000|2020-09-04 14:00:00|10645.8|10645.1|10649.6|10648.9|10649.6|10648.9|10644.4|10643.7|568
1599228300000|2020-09-04 14:05:00|10649.5|10648.8|10647.9|10647.2|10650.9|10650.2|10647.7|10647|773
1599228600000|2020-09-04 14:10:00|10648.1|10647.4|10648.9|10648.2|10649.7|10649|10646.4|10645.6|520
1599228900000|2020-09-04 14:15:00|10649.1|10648.1|10645.5|10644.5|10650.1|10649.3|10645.4|10644.5|496
1599229200000|2020-09-04 14:20:00|10645.6|10644.9|10642.3|10641.6|10645.6|10644.9|10636.8|10636.1|823
1599229500000|2020-09-04 14:25:00|10642.4|10641.7|10637.3|10636.6|10642.4|10641.7|10636.8|10636|747
1599229800000|2020-09-04 14:30:00|10637.2|10636.3|10637.2|10636.5|10640.1|10639.3|10636.4|10635.7|691
1599230100000|2020-09-04 14:35:00|10637.1|10636.4|10633.7|10633|10637.9|10637.1|10629.9|10629|897
1599230400000|2020-09-04 14:40:00|10633.8|10633.1|10634.8|10634.1|10637.2|10636.5|10632.4|10631.5|784
1599230700000|2020-09-04 14:45:00|10634.9|10634.2|10635.5|10634.5|10637.9|10637.1|10634.5|10633.7|745
1599231000000|2020-09-04 14:50:00|10635.3|10634.6|10635.1|10634.4|10636.7|10635.9|10630.9|10630.1|832
1599231300000|2020-09-04 14:55:00|10635.2|10634.2|10631.8|10630.8|10637.4|10636.5|10631.6|10630.8|640
1599231600000|2020-09-04 15:00:00|10631.6|10630.9|10635.7|10635|10635.8|10635.1|10630.9|10630.2|667
1599231900000|2020-09-04 15:05:00|10635.8|10635.1|10635.9|10634.9|10638.1|10637.1|10634.9|10634.1|606
1599232200000|2020-09-04 15:10:00|10636|10635|10635.2|10634.5|10637.6|10636.9|10634.5|10633.8|519
1599232500000|2020-09-04 15:15:00|10635.1|10634.4|10634.8|10634.1|10635.5|10634.7|10631.9|10631.2|453
1599232800000|2020-09-04 15:20:00|10634.7|10634|10635|10634.3|10635.2|10634.5|10634.1|10633.3|380
1599233100000|2020-09-04 15:25:00|10635.1|10634.4|10634.9|10634.2|10635.2|10634.4|10632.4|10631.7|418
1599233400000|2020-09-04 15:30:00|10634.8|10634.1|10636.8|10636.1|10637.7|10636.9|10634.1|10633.2|463
1599233700000|2020-09-04 15:35:00|10636.4|10635.7|10636.4|10635.7|10637.8|10637.1|10634.8|10633.9|582
1599234000000|2020-09-04 15:40:00|10636.3|10635.6|10633.6|10632.9|10636.4|10635.7|10632.9|10632.1|521
1599234300000|2020-09-04 15:45:00|10633.2|10632.5|10634|10633.3|10634.2|10633.5|10632.7|10632|400
1599234600000|2020-09-04 15:50:00|10634.1|10633.4|10637.6|10636.9|10638.1|10637.3|10633.8|10633.1|392
1599234900000|2020-09-04 15:55:00|10637.7|10637|10635.5|10634.5|10638.1|10637.3|10634.1|10633.4|473
1599235200000|2020-09-04 16:00:00|10635.3|10634.6|10635.4|10634.7|10636.8|10636|10634.6|10633.9|504
1599235500000|2020-09-04 16:05:00|10635.5|10634.8|10634.7|10634|10638|10637.1|10634.4|10633.7|384
1599235800000|2020-09-04 16:10:00|10634.8|10634.1|10636|10635.3|10636.2|10635.4|10634.1|10633.2|315
1599236100000|2020-09-04 16:15:00|10635.9|10635.2|10634.5|10633.8|10637.1|10636.1|10632.3|10631.6|356
1599236400000|2020-09-04 16:20:00|10634.4|10633.7|10633.1|10632.4|10635.1|10634.2|10632|10631|436
1599236700000|2020-09-04 16:25:00|10633.2|10632.5|10633.8|10632.8|10634.5|10633.6|10632.3|10631.6|388
1599237000000|2020-09-04 16:30:00|10633.9|10632.9|10630.9|10629.9|10634.5|10633.6|10630|10629.1|416
1599237300000|2020-09-04 16:35:00|10630.7|10630|10627.7|10626.7|10630.9|10630.2|10626.8|10626|415
1599237600000|2020-09-04 16:40:00|10627.6|10626.6|10628.3|10627.6|10629|10628.1|10627.3|10626.6|385
1599237900000|2020-09-04 16:45:00|10628.2|10627.5|10626.9|10626.2|10628.2|10627.5|10626.2|10625.2|389
1599238200000|2020-09-04 16:50:00|10626.8|10626.1|10624.7|10624|10627.2|10626.4|10624.7|10623.8|333
1599238500000|2020-09-04 16:55:00|10624.8|10624.1|10626.1|10625.4|10626.2|10625.5|10623.7|10622.8|348
1599238800000|2020-09-04 17:00:00|10626|10625.3|10626.7|10625.7|10626.8|10626.1|10625.8|10625|316
1599239100000|2020-09-04 17:05:00|10626.8|10625.8|10625.8|10625.1|10627.9|10627|10625.7|10625|259
1599239400000|2020-09-04 17:10:00|10625.7|10625|10626.2|10625.5|10626.7|10625.8|10624.7|10623.9|252
1599239700000|2020-09-04 17:15:00|10626.1|10625.4|10623.6|10622.9|10626.5|10625.5|10623.6|10622.7|260
1599240000000|2020-09-04 17:20:00|10623.4|10622.7|10623.7|10623|10624.9|10624.1|10623.4|10622.7|205
1599240300000|2020-09-04 17:25:00|10624.2|10623.5|10622.6|10621.9|10624.4|10623.6|10622.5|10621.8|246
1599240600000|2020-09-04 17:30:00|10622.7|10622|10620.9|10620.2|10623.2|10622.5|10620.1|10619.4|297
1599240900000|2020-09-04 17:35:00|10621|10620.3|10621.1|10620.4|10622|10621.3|10620.3|10619.6|244
1599241200000|2020-09-04 17:40:00|10621|10620.3|10621|10620.3|10621.2|10620.5|10620.8|10620.1|158
1599241500000|2020-09-04 17:45:00|10620.9|10620.2|10621.6|10620.9|10624.6|10623.9|10620.9|10620.2|326
1599241800000|2020-09-04 17:50:00|10621.7|10621|10621.5|10620.8|10622.7|10622|10621.1|10620.4|200
1599242100000|2020-09-04 17:55:00|10621.4|10620.7|10620|10619.3|10622.2|10621.4|10619.7|10619|213
1599242400000|2020-09-04 18:00:00|10619.9|10619.2|10620.5|10619.8|10621.2|10620.5|10618.7|10618|293
1599242700000|2020-09-04 18:05:00|10620.4|10619.7|10621.6|10620.9|10621.6|10620.9|10619.5|10618.8|282
1599243000000|2020-09-04 18:10:00|10621.5|10620.8|10623.6|10622.9|10624.5|10623.8|10621.5|10620.8|207
1599243300000|2020-09-04 18:15:00|10623.2|10622.5|10622.2|10621.5|10623.4|10622.6|10620.4|10619.7|211
1599243600000|2020-09-04 18:20:00|10622.1|10621.4|10621.4|10620.7|10622.2|10621.5|10620.6|10619.9|262
1599243900000|2020-09-04 18:25:00|10621.5|10620.8|10620.8|10620.1|10621.5|10620.8|10620.8|10620|172
1599244200000|2020-09-04 18:30:00|10620.3|10619.6|10619.6|10618.9|10620.3|10619.6|10618.5|10617.8|219
1599244500000|2020-09-04 18:35:00|10619.5|10618.8|10618.7|10618|10619.6|10618.9|10618.5|10617.8|158
1599244800000|2020-09-04 18:40:00|10618.6|10617.9|10619.8|10619.1|10619.9|10619.2|10618.1|10617.4|179
1599245100000|2020-09-04 18:45:00|10619.9|10619.2|10619.9|10619.2|10620.2|10619.5|10619.4|10618.6|238
1599245400000|2020-09-04 18:50:00|10620|10619.3|10621|10620.3|10621.6|10620.8|10619.8|10619.1|249
1599245700000|2020-09-04 18:55:00|10621.2|10620.2|10621.1|10620.4|10621.7|10620.7|10619.4|10618.6|288
1599246000000|2020-09-04 19:00:00|10621|10620.3|10620.6|10619.6|10621.4|10620.5|10619.8|10618.9|277
1599246300000|2020-09-04 19:05:00|10620.7|10619.7|10620.4|10619.7|10621.8|10620.8|10620.4|10619.4|185
1599246600000|2020-09-04 19:10:00|10620.3|10619.6|10621.6|10620.9|10622.2|10621.4|10620.3|10619.5|111
1599246900000|2020-09-04 19:15:00|10621.5|10620.8|10622.8|10622.1|10622.9|10622.2|10621.5|10620.7|206
1599247200000|2020-09-04 19:20:00|10622.7|10622|10623.9|10623.2|10624.7|10623.7|10622.4|10621.5|224
1599247500000|2020-09-04 19:25:00|10624.1|10623.4|10625.6|10624.9|10626.2|10625.4|10623.8|10622.9|257
1599247800000|2020-09-04 19:30:00|10625.7|10625|10625.2|10624.2|10626.3|10625.3|10624.7|10624|224
1599248100000|2020-09-04 19:35:00|10625.1|10624.1|10623.3|10622.6|10625.7|10624.9|10623.2|10622.4|231
1599248400000|2020-09-04 19:40:00|10623.5|10622.5|10622.9|10621.9|10623.6|10622.9|10622.7|10621.9|211
1599248700000|2020-09-04 19:45:00|10622.6|10621.8|10622.3|10621.3|10623|10622.1|10621.7|10620.7|309
1599249000000|2020-09-04 19:50:00|10622.4|10621.4|10622.1|10621.1|10622.4|10621.4|10621.7|10620.7|213
1599249300000|2020-09-04 19:55:00|10622.2|10621.2|10623.3|10622.3|10623.9|10623|10621.9|10621.1|245
1599249600000|2020-09-04 20:00:00|10623.1|10622.1|10623.6|10622.6|10624.1|10623.2|10622.8|10621.8|265
1599249900000|2020-09-04 20:05:00|10623.5|10622.5|10622.2|10621.2|10623.7|10622.7|10621.7|10620.7|182
1599250200000|2020-09-04 20:10:00|10622.3|10621.3|10623.2|10622.2|10623.5|10622.5|10622.1|10621.1|216
1599250500000|2020-09-04 20:15:00|10623.3|10622.3|10624.2|10623.2|10624.6|10623.6|10623.1|10622.1|126
1599250800000|2020-09-04 20:20:00|10624.1|10623.1|10624.5|10623.5|10624.6|10623.6|10623.8|10622.8|121
1599251100000|2020-09-04 20:25:00|10624.4|10623.4|10625.1|10624.1|10625.9|10624.9|10624.4|10623.4|207
1599251400000|2020-09-04 20:30:00|10624.7|10623.7|10626.8|10625.8|10627.1|10626.1|10624.7|10623.7|218
1599251700000|2020-09-04 20:35:00|10626.9|10625.9|10626.2|10625.2|10626.9|10625.9|10625.8|10624.8|102
1599252000000|2020-09-04 20:40:00|10626|10625|10626|10625|10627.1|10626.1|10625.7|10624.7|190
1599252300000|2020-09-04 20:45:00|10625.9|10624.9|10625.4|10624.4|10626.2|10625.2|10625.2|10624.2|160
1599252600000|2020-09-04 20:50:00|10625.5|10624.5|10624.7|10623.7|10627.4|10626.4|10624.4|10622.7|235
1599252900000|2020-09-04 20:55:00|10624.8|10623.8|10625.7|10622|10629.1|10626.3|10623|10621.5|259
1599422400000|2020-09-06 20:00:00|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|1
1599426000000|2020-09-06 21:00:00|10630.5|10621.5|10630.5|10621.5|10630.5|10621.5|10630.5|10621.5|1
1599426300000|2020-09-06 21:05:00|10630.8|10621.8|10629.4|10623.2|10632.5|10625.4|10627.8|10620.8|73
1599426600000|2020-09-06 21:10:00|10629.5|10623|10629.6|10622.3|10631.3|10623.2|10628.8|10620.7|111
1599426900000|2020-09-06 21:15:00|10631.2|10620.9|10629.4|10622.9|10631.3|10623.2|10628.7|10620.7|132
1599427200000|2020-09-06 21:20:00|10629.6|10622.8|10630.3|10624.3|10630.7|10624.7|10628.7|10622.4|114
1599427500000|2020-09-06 21:25:00|10629.7|10623.7|10629.3|10623.3|10630.6|10624.6|10628.4|10622.4|82
1599427800000|2020-09-06 21:30:00|10629.2|10623.2|10630.2|10624.2|10630.5|10624.5|10628.9|10623.1|95
1599428100000|2020-09-06 21:35:00|10630.1|10624.1|10629.9|10623.9|10632.1|10626.1|10628.2|10622.2|172
1599428400000|2020-09-06 21:40:00|10629.8|10623.8|10630.3|10624.3|10631.3|10625.3|10629|10623|151
1599428700000|2020-09-06 21:45:00|10629.7|10623.7|10630.3|10624.3|10631.3|10626.9|10628.9|10622.9|164
1599429000000|2020-09-06 21:50:00|10630.1|10624.1|10632|10626|10632.8|10626.8|10628.9|10623.3|220
1599429300000|2020-09-06 21:55:00|10632.1|10626.1|10630.6|10624.6|10632.8|10626.8|10627.3|10621.3|158
1599429600000|2020-09-06 22:00:00|10629.5|10623.5|10626.1|10623.2|10630.4|10624.7|10624.5|10620.8|742
1599429900000|2020-09-06 22:05:00|10625.6|10623.3|10624.7|10622.5|10626.1|10623.7|10622.2|10620.4|590
1599430200000|2020-09-06 22:10:00|10624.8|10622.2|10624.4|10622.3|10625.3|10623.1|10622.9|10621.1|455
1599430500000|2020-09-06 22:15:00|10624.3|10622.4|10623.7|10621.9|10624.7|10623|10622.3|10620.9|592
1599430800000|2020-09-06 22:20:00|10623.6|10621.8|10624.8|10622.4|10625.5|10623.7|10623.4|10621.8|475
1599431100000|2020-09-06 22:25:00|10624.6|10622.5|10624.4|10622.5|10624.8|10623.1|10623.4|10622|441
1599431400000|2020-09-06 22:30:00|10624.3|10622.6|10624.6|10623.6|10625.2|10623.7|10623.3|10621.5|373
1599431700000|2020-09-06 22:35:00|10624.8|10623.3|10623.6|10622.6|10625.4|10623.6|10623.4|10621.4|320
1599432000000|2020-09-06 22:40:00|10623.7|10622.7|10624.4|10622.6|10625.3|10623.7|10623.6|10622|450
1599432300000|2020-09-06 22:45:00|10624.5|10622.7|10624.7|10623.7|10625.3|10623.8|10622.9|10621.4|438
1599432600000|2020-09-06 22:50:00|10624.6|10623.6|10627.1|10626.1|10627.6|10626.6|10624.4|10623|295
1599432900000|2020-09-06 22:55:00|10627.2|10626.2|10627.5|10626.5|10628.5|10627.2|10626.8|10625.5|201
1599433200000|2020-09-06 23:00:00|10627.8|10626.8|10625.4|10624.4|10628|10627|10624.8|10623.5|294
1599433500000|2020-09-06 23:05:00|10625.3|10624.3|10627.4|10626.4|10627.7|10626.7|10625.3|10624.3|173
1599433800000|2020-09-06 23:10:00|10627.3|10626.3|10627.3|10626.3|10629.5|10628.6|10627.3|10626.3|267
1599434100000|2020-09-06 23:15:00|10627.2|10626.2|10627|10626|10627.5|10626.5|10626.1|10625.1|222
1599434400000|2020-09-06 23:20:00|10626.9|10625.9|10627.4|10626.4|10627.5|10626.5|10626.9|10625.9|110
1599434700000|2020-09-06 23:25:00|10627.3|10626.3|10627.9|10626.9|10628|10627.1|10626.6|10625.6|268
1599435000000|2020-09-06 23:30:00|10628|10627|10629.6|10628.6|10629.6|10628.6|10626.1|10625.1|226
1599435300000|2020-09-06 23:35:00|10629.5|10628.5|10630.6|10629.6|10630.7|10629.7|10629.1|10628.1|153
1599435600000|2020-09-06 23:40:00|10630.3|10629.3|10628.4|10627.4|10630.4|10629.4|10628.2|10627.2|227
1599435900000|2020-09-06 23:45:00|10628.3|10627.3|10629.2|10628.2|10629.3|10628.3|10628.1|10627.1|212
1599436200000|2020-09-06 23:50:00|10629.1|10628.1|10630.6|10629.6|10631.3|10630.3|10629.1|10628.1|251
1599436500000|2020-09-06 23:55:00|10630.7|10629.7|10632|10631|10632.5|10631.5|10630.7|10629.7|330
1599436800000|2020-09-07 00:00:00|10631.8|10630.8|10627.5|10626.5|10632|10631|10627.2|10626.2|477
1599437100000|2020-09-07 00:05:00|10627.6|10626.6|10628|10627|10629.3|10628.3|10626.8|10626|336
1599437400000|2020-09-07 00:10:00|10628.1|10627.1|10628.4|10627.4|10628.8|10628.1|10627|10626.1|372
1599437700000|2020-09-07 00:15:00|10628.3|10627.3|10628.2|10627.2|10628.3|10627.4|10626.7|10625.7|257
1599438000000|2020-09-07 00:20:00|10628.1|10627.1|10628.4|10627.4|10629.2|10628.2|10628|10627|213
1599438300000|2020-09-07 00:25:00|10628.3|10627.3|10627.8|10627.1|10628.5|10627.7|10627.7|10626.8|263
1599438600000|2020-09-07 00:30:00|10628|10627|10629.1|10628.1|10629.8|10629|10627.7|10626.9|286
1599438900000|2020-09-07 00:35:00|10629.2|10628.2|10628.4|10627.4|10629.3|10628.3|10626.8|10626.1|300
1599439200000|2020-09-07 00:40:00|10628.5|10627.5|10629.6|10628.6|10629.9|10629.2|10628|10627.2|204
1599439500000|2020-09-07 00:45:00|10629.5|10628.5|10632.5|10631.5|10633|10632.2|10629.3|10628.3|455
1599439800000|2020-09-07 00:50:00|10632.6|10631.6|10637.1|10636.1|10639.2|10638.3|10631.2|10630.4|894
1599440100000|2020-09-07 00:55:00|10637|10636|10636.3|10635.6|10639|10638|10635.7|10634.9|568
1599440400000|2020-09-07 01:00:00|10636.4|10635.4|10636.3|10635.3|10636.8|10636.1|10634.4|10633.7|623
1599440700000|2020-09-07 01:05:00|10636.4|10635.4|10634|10633|10637|10636.3|10633.4|10632.6|483
1599441000000|2020-09-07 01:10:00|10633.9|10632.9|10632.9|10631.9|10634.2|10633.3|10632.7|10631.8|350
1599441300000|2020-09-07 01:15:00|10633|10632|10630.5|10629.8|10633|10632.1|10630.5|10629.8|339
1599441600000|2020-09-07 01:20:00|10630.4|10629.7|10630|10629.3|10631|10630.2|10629.3|10628.5|347
1599441900000|2020-09-07 01:25:00|10630.1|10629.4|10630.8|10629.8|10630.9|10630.1|10628.7|10627.7|345
1599442200000|2020-09-07 01:30:00|10630.7|10629.7|10630|10629.3|10631.3|10630.5|10629.6|10628.9|396
1599442500000|2020-09-07 01:35:00|10630.1|10629.4|10630.1|10629.4|10630.9|10630|10629.6|10628.9|344
1599442800000|2020-09-07 01:40:00|10630|10629.3|10627.4|10626.4|10630.3|10629.4|10627.3|10626.3|360
1599443100000|2020-09-07 01:45:00|10627.5|10626.5|10628.2|10627.5|10628.5|10627.7|10627.1|10626.3|366
1599443400000|2020-09-07 01:50:00|10628.3|10627.3|10628.1|10627.1|10628.7|10627.9|10627.8|10626.9|300
1599443700000|2020-09-07 01:55:00|10628|10627|10627.4|10626.7|10628.2|10627.3|10627.1|10626.3|209
1599444000000|2020-09-07 02:00:00|10627.5|10626.8|10626.1|10625.4|10627.7|10627|10625.5|10624.7|303
1599444300000|2020-09-07 02:05:00|10626|10625.3|10626|10625.3|10627.1|10626.3|10625.9|10625.2|333
1599444600000|2020-09-07 02:10:00|10626.1|10625.4|10623.6|10622.6|10626.1|10625.4|10623.4|10622.5|518
1599444900000|2020-09-07 02:15:00|10623.5|10622.5|10624|10623.3|10625.8|10625|10622.1|10621.4|497
1599445200000|2020-09-07 02:20:00|10623.9|10623.2|10625.1|10624.4|10625.5|10624.8|10623.3|10622.5|318
1599445500000|2020-09-07 02:25:00|10625.2|10624.5|10626.8|10626.1|10627.1|10626.2|10624.6|10623.8|298
1599445800000|2020-09-07 02:30:00|10626.7|10626|10626|10625.3|10627|10626.2|10625.1|10624.1|290
1599446100000|2020-09-07 02:35:00|10626.1|10625.4|10626.7|10626|10627|10626.1|10625|10624.3|234
1599446400000|2020-09-07 02:40:00|10626.8|10625.8|10627|10626.3|10627.5|10626.6|10626.1|10625.3|325
1599446700000|2020-09-07 02:45:00|10626.9|10626.2|10628.7|10627.7|10628.9|10628.2|10626.9|10626.2|251
1599447000000|2020-09-07 02:50:00|10628.6|10627.6|10628.4|10627.7|10628.7|10627.8|10628.1|10627.3|354
1599447300000|2020-09-07 02:55:00|10628.3|10627.6|10627.8|10626.8|10628.6|10627.7|10627.6|10626.6|228
1599447600000|2020-09-07 03:00:00|10627.7|10626.7|10628.5|10627.5|10628.6|10627.9|10627.7|10626.7|124
1599447900000|2020-09-07 03:05:00|10628.3|10627.6|10629.2|10628.5|10629.6|10628.8|10627.8|10626.9|110
1599448200000|2020-09-07 03:10:00|10629.1|10628.4|10628.8|10628.1|10629.4|10628.5|10628.1|10627.4|158
1599448500000|2020-09-07 03:15:00|10628.7|10628|10630|10629.3|10630.1|10629.4|10628.7|10627.8|117
1599448800000|2020-09-07 03:20:00|10629.9|10629.2|10630|10629.3|10630.3|10629.5|10629.7|10628.9|124
1599449100000|2020-09-07 03:25:00|10630.1|10629.4|10629.6|10628.9|10630.5|10629.7|10629.4|10628.7|169
1599449400000|2020-09-07 03:30:00|10629.5|10628.8|10629|10628.3|10629.7|10629|10628.8|10628|140
1599449700000|2020-09-07 03:35:00|10629.1|10628.4|10628.8|10628.1|10629.3|10628.4|10628.7|10627.9|145
1599450000000|2020-09-07 03:40:00|10628.7|10628|10628.5|10627.8|10629|10628.3|10628.4|10627.6|112
1599450300000|2020-09-07 03:45:00|10628.6|10627.6|10628.3|10627.6|10629|10628.2|10628.2|10627.3|139
1599450600000|2020-09-07 03:50:00|10628.4|10627.7|10627.8|10627.1|10628.4|10627.7|10627.7|10626.9|167
1599450900000|2020-09-07 03:55:00|10628|10627|10628.8|10628.1|10629.2|10628.5|10627.7|10626.8|263
1599451200000|2020-09-07 04:00:00|10628.9|10628.2|10627.7|10627|10629.4|10628.7|10627.1|10626.3|186
1599451500000|2020-09-07 04:05:00|10627.8|10626.8|10627.8|10627.1|10628.2|10627.5|10626.8|10625.9|212
1599451800000|2020-09-07 04:10:00|10627.7|10627|10627.9|10626.9|10628|10627.3|10627.3|10626.5|202
1599452100000|2020-09-07 04:15:00|10628|10627|10629.1|10628.1|10629.8|10629.1|10627.4|10626.7|292
1599452400000|2020-09-07 04:20:00|10629|10628.3|10628.4|10627.7|10629.1|10628.4|10628.2|10627.3|106
1599452700000|2020-09-07 04:25:00|10628.3|10627.6|10628|10627.3|10628.5|10627.7|10626.7|10625.9|156
1599453000000|2020-09-07 04:30:00|10627.8|10627.1|10627.5|10626.8|10628.1|10627.4|10627.4|10626.7|174
1599453300000|2020-09-07 04:35:00|10627.4|10626.7|10626.4|10625.4|10627.4|10626.7|10625.8|10625.1|177
1599453600000|2020-09-07 04:40:00|10626.3|10625.6|10624.7|10623.7|10626.9|10626|10624.5|10623.5|226
1599453900000|2020-09-07 04:45:00|10624.6|10623.6|10624.6|10623.6|10625.6|10624.8|10624.3|10623.5|176
1599454200000|2020-09-07 04:50:00|10624.5|10623.5|10625|10624|10625|10624.2|10624|10623.1|186
1599454500000|2020-09-07 04:55:00|10624.8|10624.1|10625.4|10624.4|10625.9|10625|10624.8|10623.9|212
1599454800000|2020-09-07 05:00:00|10625.5|10624.5|10625.8|10625.1|10627|10626|10625.4|10624.4|231
1599455100000|2020-09-07 05:05:00|10625.7|10625|10627.4|10626.7|10627.4|10626.7|10625.7|10625|113
1599455400000|2020-09-07 05:10:00|10627.3|10626.6|10626.9|10626.2|10627.5|10626.7|10626.7|10625.9|71
1599455700000|2020-09-07 05:15:00|10626.8|10626.1|10626.5|10625.8|10627|10626.2|10626.2|10625.3|90
1599456000000|2020-09-07 05:20:00|10626.6|10625.9|10626.9|10625.9|10627|10626.1|10626|10625.2|139
1599456300000|2020-09-07 05:25:00|10626.7|10626|10626.7|10626|10626.9|10626.1|10626.6|10625.7|117
1599456600000|2020-09-07 05:30:00|10626.8|10626.1|10626.7|10626|10627|10626.2|10626.6|10625.8|105
1599456900000|2020-09-07 05:35:00|10626.6|10625.9|10627.5|10626.5|10627.6|10626.7|10626.6|10625.8|113
1599457200000|2020-09-07 05:40:00|10627.3|10626.6|10627.2|10626.5|10628|10627.2|10627.1|10626.3|108
1599457500000|2020-09-07 05:45:00|10627.3|10626.6|10628.3|10627.6|10629|10628.2|10627.2|10626.4|240
1599457800000|2020-09-07 05:50:00|10628.4|10627.7|10630.8|10629.8|10632.3|10631.5|10628.3|10627.4|309
1599458100000|2020-09-07 05:55:00|10630.6|10629.9|10630|10629|10631.7|10631|10629.8|10629|203
1599458400000|2020-09-07 06:00:00|10629.9|10629.3|10629.7|10629|10631.2|10630.4|10629.3|10628.4|344
1599458700000|2020-09-07 06:05:00|10629.6|10628.9|10628.7|10627.7|10630|10629.2|10628.3|10627.5|404
1599459000000|2020-09-07 06:10:00|10628.6|10627.6|10628.5|10627.5|10629.5|10628.7|10627.8|10626.9|350
1599459300000|2020-09-07 06:15:00|10628.6|10627.6|10628.9|10628.2|10629.5|10628.7|10627.7|10626.9|238
1599459600000|2020-09-07 06:20:00|10629|10628.3|10629.4|10628.7|10629.5|10628.7|10627.8|10627.1|199
1599459900000|2020-09-07 06:25:00|10629.6|10628.6|10627.4|10626.7|10629.6|10628.8|10626.6|10625.8|385
1599460200000|2020-09-07 06:30:00|10627.6|10626.6|10626.4|10625.7|10627.8|10626.9|10625.9|10625.2|338
1599460500000|2020-09-07 06:35:00|10626.3|10625.6|10625.4|10624.7|10627.9|10627|10625.2|10624.5|222
1599460800000|2020-09-07 06:40:00|10625.3|10624.6|10626.3|10625.6|10626.7|10626|10625.3|10624.6|213
1599461100000|2020-09-07 06:45:00|10626.5|10625.5|10626.7|10626|10627.5|10626.6|10626.5|10625.5|210
1599461400000|2020-09-07 06:50:00|10626.6|10625.9|10626.3|10625.6|10627.3|10626.3|10626.1|10625.3|171
1599461700000|2020-09-07 06:55:00|10626.2|10625.5|10625.7|10624.7|10626.4|10625.6|10625.2|10624.5|230
1599462000000|2020-09-07 07:00:00|10625.8|10624.8|10625.7|10625|10625.8|10625.1|10623.9|10623.1|361
1599462300000|2020-09-07 07:05:00|10625.6|10624.9|10625.8|10625.1|10628.1|10627.3|10625.6|10624.9|341
1599462600000|2020-09-07 07:10:00|10625.9|10625.2|10625|10624.3|10627.5|10626.7|10624.9|10624.1|433
1599462900000|2020-09-07 07:15:00|10624.9|10624.2|10622.9|10622.2|10625|10624.3|10622.3|10621.5|371
1599463200000|2020-09-07 07:20:00|10623|10622.3|10621.8|10621.1|10623.3|10622.6|10621.6|10620.9|351
1599463500000|2020-09-07 07:25:00|10621.9|10620.8|10619.3|10618.6|10621.9|10621.1|10619.3|10618.4|505
1599463800000|2020-09-07 07:30:00|10619.4|10618.7|10620.6|10619.9|10622|10621.3|10619.3|10618.5|618
1599464100000|2020-09-07 07:35:00|10620.5|10619.8|10619.6|10618.9|10620.6|10619.8|10618.2|10617.5|590
1599464400000|2020-09-07 07:40:00|10619.4|10618.7|10617.4|10616.7|10619.9|10619.1|10616.6|10615.8|472
1599464700000|2020-09-07 07:45:00|10617.3|10616.6|10617.3|10616.6|10618.2|10617.4|10615.6|10614.9|438
1599465000000|2020-09-07 07:50:00|10617.4|10616.7|10620.3|10619.6|10620.8|10620.1|10616.8|10616|396
1599465300000|2020-09-07 07:55:00|10620.2|10619.5|10619.5|10618.8|10620.8|10620|10619|10618.1|422
1599465600000|2020-09-07 08:00:00|10619.6|10618.9|10618.1|10617.1|10620|10619.2|10617.7|10616.9|272
1599465900000|2020-09-07 08:05:00|10618.2|10617.2|10618.4|10617.7|10618.7|10618|10617.7|10617|254
1599466200000|2020-09-07 08:10:00|10618.3|10617.6|10617.4|10616.7|10618.5|10617.8|10617.3|10616.5|254
1599466500000|2020-09-07 08:15:00|10617.5|10616.8|10617.3|10616.6|10618.3|10617.6|10616.7|10615.9|358
1599466800000|2020-09-07 08:20:00|10617.2|10616.5|10616.7|10616|10617.3|10616.5|10615.9|10615.2|412
1599467100000|2020-09-07 08:25:00|10616.8|10616.1|10614.9|10614.2|10617|10616.2|10613.7|10613|337
1599467400000|2020-09-07 08:30:00|10614.6|10613.9|10614.7|10614|10616.9|10616.2|10613.7|10613|354
1599467700000|2020-09-07 08:35:00|10614.6|10613.9|10615.3|10614.6|10615.5|10614.8|10614.3|10613.5|326
1599468000000|2020-09-07 08:40:00|10615.2|10614.5|10615.9|10615.2|10616.5|10615.6|10614.5|10613.8|318
1599468300000|2020-09-07 08:45:00|10615.8|10615.1|10617.2|10616.5|10617.3|10616.6|10614.9|10614.1|352
1599468600000|2020-09-07 08:50:00|10617.1|10616.4|10621|10620.3|10621.3|10620.6|10616.9|10616.2|507
1599468900000|2020-09-07 08:55:00|10620.9|10620.2|10620.6|10619.9|10621.4|10620.6|10620.5|10619.7|327
1599469200000|2020-09-07 09:00:00|10620.2|10619.5|10619.5|10618.5|10620.3|10619.5|10618.7|10618|230
1599469500000|2020-09-07 09:05:00|10619.4|10618.7|10618.8|10618.1|10619.7|10619|10617.2|10616.4|276
1599469800000|2020-09-07 09:10:00|10618.9|10618.2|10621.8|10620.8|10621.9|10621|10618.4|10617.7|337
1599470100000|2020-09-07 09:15:00|10621.7|10620.7|10620.7|10620|10621.8|10620.8|10620|10619.3|357
1599470400000|2020-09-07 09:20:00|10620.8|10620.1|10621.4|10620.4|10621.5|10620.7|10620.2|10619.5|211
1599470700000|2020-09-07 09:25:00|10621.5|10620.5|10621.6|10620.9|10622.5|10621.7|10621.1|10620.3|267
1599471000000|2020-09-07 09:30:00|10621.7|10621|10622.6|10621.6|10622.6|10621.8|10619.4|10618.6|286
1599471300000|2020-09-07 09:35:00|10622.5|10621.8|10622.4|10621.4|10622.6|10621.8|10621.1|10620.2|267
1599471600000|2020-09-07 09:40:00|10622.3|10621.3|10620.6|10619.9|10622.4|10621.5|10620.2|10619.5|295
1599471900000|2020-09-07 09:45:00|10620.7|10620|10620.4|10619.7|10620.9|10620|10620.3|10619.5|107
1599472200000|2020-09-07 09:50:00|10620.5|10619.8|10621.9|10620.9|10622.2|10621.4|10620.3|10619.6|180
1599472500000|2020-09-07 09:55:00|10622|10621.2|10621.4|10620.7|10622.5|10621.6|10620.5|10619.7|223
1599472800000|2020-09-07 10:00:00|10621.3|10620.6|10622.5|10621.5|10622.5|10621.7|10621.1|10620.3|218
1599473100000|2020-09-07 10:05:00|10622.6|10621.6|10621|10620|10623|10622.3|10620.5|10619.7|286
1599473400000|2020-09-07 10:10:00|10620.9|10619.9|10622.9|10622.2|10623.1|10622.3|10620.3|10619.6|426
1599473700000|2020-09-07 10:15:00|10623|10622.3|10624.6|10623.6|10624.7|10623.7|10622|10621.3|395
1599474000000|2020-09-07 10:20:00|10624.7|10623.7|10624.9|10623.9|10625.8|10625|10623.9|10623|367
1599474300000|2020-09-07 10:25:00|10625|10624|10627|10626.3|10627.5|10626.7|10624.9|10623.9|274
1599474600000|2020-09-07 10:30:00|10626.9|10626|10626.4|10625.7|10627.2|10626.2|10625.6|10624.7|318
1599474900000|2020-09-07 10:35:00|10626.3|10625.6|10625.4|10624.4|10627.1|10626.2|10625.2|10624.2|297
1599475200000|2020-09-07 10:40:00|10625.5|10624.5|10623.6|10622.6|10625.5|10624.5|10623.4|10622.4|298
1599475500000|2020-09-07 10:45:00|10623.5|10622.5|10622.1|10621.4|10624.6|10623.7|10622.1|10621.4|307
1599475800000|2020-09-07 10:50:00|10622.2|10621.5|10622.9|10621.9|10623.3|10622.4|10622|10621.2|177
1599476100000|2020-09-07 10:55:00|10623.1|10622.1|10624.5|10623.5|10624.6|10623.9|10622.6|10621.8|241
1599476400000|2020-09-07 11:00:00|10624.3|10623.6|10622.9|10621.9|10624.5|10623.8|10622.6|10621.8|232
1599476700000|2020-09-07 11:05:00|10622.8|10622.1|10622.4|10621.7|10623.6|10622.8|10621.9|10621.2|178
1599477000000|2020-09-07 11:10:00|10622.3|10621.6|10620.6|10619.6|10622.7|10621.7|10620.5|10619.6|189
1599477300000|2020-09-07 11:15:00|10620.7|10619.7|10621.7|10621|10621.8|10621.1|10620.1|10619.3|278
1599477600000|2020-09-07 11:20:00|10621.5|10620.8|10621.9|10620.9|10622.7|10622|10621.5|10620.6|225
1599477900000|2020-09-07 11:25:00|10621.8|10620.8|10623.2|10622.2|10623.2|10622.4|10621.4|10620.7|180
1599478200000|2020-09-07 11:30:00|10622.9|10621.9|10622.7|10621.7|10623.8|10622.8|10622.4|10621.5|192
1599478500000|2020-09-07 11:35:00|10622.6|10621.9|10623.3|10622.6|10624.1|10623.4|10622.3|10621.5|292
1599478800000|2020-09-07 11:40:00|10623.2|10622.5|10623.1|10622.4|10623.7|10622.8|10622.5|10621.6|208
1599479100000|2020-09-07 11:45:00|10623.2|10622.5|10625.2|10624.5|10625.5|10624.6|10623.1|10622.3|186
1599479400000|2020-09-07 11:50:00|10625.1|10624.4|10624.5|10623.8|10625.5|10624.7|10624|10623.1|157
1599479700000|2020-09-07 11:55:00|10624.4|10623.7|10625.1|10624.4|10625.6|10624.9|10622.8|10621.9|281
1599480000000|2020-09-07 12:00:00|10625.2|10624.5|10623.3|10622.6|10625.5|10624.8|10622.2|10621.4|325
1599480300000|2020-09-07 12:05:00|10623.2|10622.2|10622.5|10621.5|10623.2|10622.2|10620.6|10619.7|255
1599480600000|2020-09-07 12:10:00|10622.4|10621.4|10622|10621.3|10623.4|10622.5|10620.9|10620.2|270
1599480900000|2020-09-07 12:15:00|10621.9|10621.2|10621.1|10620.1|10622.6|10621.8|10620.7|10619.8|310
1599481200000|2020-09-07 12:20:00|10621|10620|10621.5|10620.5|10623.3|10622.3|10619.2|10618.4|371
1599481500000|2020-09-07 12:25:00|10621.4|10620.4|10621.6|10620.6|10621.7|10620.8|10619.2|10618.5|328
1599481800000|2020-09-07 12:30:00|10621.3|10620.5|10621.3|10620.3|10622.9|10622.1|10621.1|10620.1|333
1599482100000|2020-09-07 12:35:00|10621.4|10620.4|10621|10620.3|10621.6|10620.7|10620.1|10619.4|237
1599482400000|2020-09-07 12:40:00|10621.1|10620.4|10621.1|10620.4|10621.9|10621.1|10620.9|10620.1|189
1599482700000|2020-09-07 12:45:00|10621.2|10620.5|10622.4|10621.7|10622.6|10621.8|10621.1|10620.4|224
1599483000000|2020-09-07 12:50:00|10622.5|10621.8|10622.5|10621.5|10623.2|10622.5|10622.1|10621.1|127
1599483300000|2020-09-07 12:55:00|10622.4|10621.4|10621.3|10620.3|10622.5|10621.7|10620.7|10619.7|224
1599483600000|2020-09-07 13:00:00|10621.4|10620.4|10623.3|10622.3|10624.2|10623.2|10621.3|10620.3|394
1599483900000|2020-09-07 13:05:00|10623.1|10622.1|10623.5|10622.5|10623.9|10622.9|10622.7|10621.8|271
1599484200000|2020-09-07 13:10:00|10623.6|10622.8|10623.4|10622.7|10623.9|10623|10622.3|10621.4|308
1599484500000|2020-09-07 13:15:00|10623.3|10622.6|10624.4|10623.4|10624.9|10624.2|10622.2|10621.4|307
1599484800000|2020-09-07 13:20:00|10624.2|10623.5|10622.8|10622.1|10624.4|10623.5|10622.8|10621.9|230
1599485100000|2020-09-07 13:25:00|10623|10622|10624.1|10623.1|10624.3|10623.3|10622.9|10622|269
1599485400000|2020-09-07 13:30:00|10624|10623|10623.7|10622.7|10625.2|10624.3|10623.3|10622.5|292
1599485700000|2020-09-07 13:35:00|10623.8|10622.8|10622.9|10621.9|10624.4|10623.4|10622.8|10621.9|240
1599486000000|2020-09-07 13:40:00|10622.8|10621.8|10621.2|10620.2|10622.9|10621.9|10621|10620.1|244
1599486300000|2020-09-07 13:45:00|10621.1|10620.1|10621.4|10620.4|10621.7|10620.9|10620.7|10619.8|292
1599486600000|2020-09-07 13:50:00|10621.5|10620.5|10622.1|10621.1|10622.5|10621.6|10620.7|10619.8|323
1599486900000|2020-09-07 13:55:00|10621.9|10621.2|10622.6|10621.6|10622.6|10621.7|10621|10620|239
1599487200000|2020-09-07 14:00:00|10622.5|10621.5|10622|10621|10623.1|10622.2|10621.6|10620.8|249
1599487500000|2020-09-07 14:05:00|10621.9|10620.9|10621.8|10620.8|10623.4|10622.4|10621.2|10620.2|379
1599487800000|2020-09-07 14:10:00|10621.7|10620.7|10622.9|10622.2|10623.3|10622.4|10621.7|10620.7|222
1599488100000|2020-09-07 14:15:00|10623|10622|10623|10622.3|10623.2|10622.5|10622.5|10621.6|253
1599488400000|2020-09-07 14:20:00|10623.1|10622.1|10622.7|10621.7|10623.2|10622.4|10622.1|10621.3|195
1599488700000|2020-09-07 14:25:00|10622.6|10621.6|10622.9|10621.9|10623|10622.2|10622.2|10621.3|196
1599489000000|2020-09-07 14:30:00|10622.8|10621.8|10623.1|10622.1|10623.2|10622.5|10621.8|10621|191
1599489300000|2020-09-07 14:35:00|10623|10622.3|10623.6|10622.6|10625|10624.2|10623|10622.2|185
1599489600000|2020-09-07 14:40:00|10623.5|10622.5|10623.1|10622.1|10624.1|10623.2|10622.9|10622|200
1599489900000|2020-09-07 14:45:00|10623|10622|10622.5|10621.5|10623.6|10622.6|10622|10621|296
1599490200000|2020-09-07 14:50:00|10622.4|10621.4|10624|10623|10624.2|10623.2|10621.8|10621|253
1599490500000|2020-09-07 14:55:00|10624.1|10623.1|10628.3|10627.3|10629.3|10628.3|10624|10623|390
1599490800000|2020-09-07 15:00:00|10628.1|10627.1|10627.7|10626.7|10628.6|10627.6|10626.1|10625.1|388
1599491100000|2020-09-07 15:05:00|10627.6|10626.6|10628.5|10627.5|10628.9|10627.9|10627.1|10626.2|226
1599491400000|2020-09-07 15:10:00|10628.6|10627.6|10627.7|10626.7|10629.6|10628.7|10627.6|10626.6|225
1599491700000|2020-09-07 15:15:00|10627.5|10626.5|10629.1|10628.1|10629.2|10628.2|10627.4|10626.5|151
1599492000000|2020-09-07 15:20:00|10629.2|10628.2|10627.9|10626.9|10629.4|10628.6|10627.7|10626.9|107
1599492300000|2020-09-07 15:25:00|10628|10627|10627|10626.3|10628.1|10627.1|10626.8|10626.1|128
1599492600000|2020-09-07 15:30:00|10626.7|10626|10627.3|10626.3|10627.4|10626.4|10626.3|10625.4|129
1599492900000|2020-09-07 15:35:00|10627.2|10626.5|10628.4|10627.4|10628.5|10627.6|10627.2|10626.3|122
1599493200000|2020-09-07 15:40:00|10628.3|10627.3|10628.8|10627.8|10629|10628.1|10627.7|10626.9|188
1599493500000|2020-09-07 15:45:00|10628.7|10627.7|10629.1|10628.1|10629.5|10628.5|10628.2|10627.2|170
1599493800000|2020-09-07 15:50:00|10629.2|10628.2|10629.9|10628.9|10630.1|10629.1|10629.1|10628.1|102
1599494100000|2020-09-07 15:55:00|10629.8|10628.8|10630|10629|10630.2|10629.2|10629.5|10628.6|213
1599494400000|2020-09-07 16:00:00|10630.1|10629.1|10632.5|10631.5|10633|10632.2|10629.8|10629|241
1599494700000|2020-09-07 16:05:00|10632.4|10631.4|10631|10630.3|10633.2|10632.3|10630.3|10629.5|210
1599495000000|2020-09-07 16:10:00|10631.1|10630.4|10628.7|10627.7|10631.3|10630.5|10628.6|10627.7|139
1599495300000|2020-09-07 16:15:00|10628.8|10627.8|10629|10628.3|10629.5|10628.7|10628.3|10627.4|147
1599495600000|2020-09-07 16:20:00|10629.1|10628.4|10629.7|10628.7|10630.4|10629.4|10628.7|10627.8|205
1599495900000|2020-09-07 16:25:00|10629.8|10628.8|10630.1|10629.1|10630.7|10629.8|10629.6|10628.6|229
1599496200000|2020-09-07 16:30:00|10630|10629|10630.3|10629.3|10630.5|10629.7|10629.6|10628.7|144
1599496500000|2020-09-07 16:35:00|10630.4|10629.4|10630.2|10629.2|10630.4|10629.5|10629.6|10628.6|97
1599496800000|2020-09-07 16:40:00|10630.1|10629.1|10630.1|10629.1|10630.4|10629.5|10629.8|10628.8|92
1599497100000|2020-09-07 16:45:00|10630.2|10629.2|10630.4|10629.4|10630.5|10629.6|10629.7|10628.7|174
1599497400000|2020-09-07 16:50:00|10630.3|10629.6|10630.8|10630.1|10631.1|10630.2|10629.8|10628.9|188
1599497700000|2020-09-07 16:55:00|10630.9|10630.2|10630.2|10629.5|10631.2|10630.4|10630.2|10629.3|116
1599498000000|2020-09-07 17:00:00|10630.3|10629.3|10629.1|10628.1|10630.9|10629.9|10629|10628|188
1599498300000|2020-09-07 17:05:00|10629.2|10628.2|10629.6|10628.6|10629.6|10628.6|10629.1|10628.1|148
1599498600000|2020-09-07 17:10:00|10629.5|10628.5|10629.8|10627.9|10629.9|10628.8|10628.3|10626.7|428
1599498900000|2020-09-07 17:15:00|10629.9|10628|10628.2|10627.2|10630|10628.2|10628.1|10626.5|964
1599499200000|2020-09-07 17:20:00|10628.3|10627.3|10628.3|10626.8|10628.5|10627.5|10627.5|10626.5|364
1599499500000|2020-09-07 17:25:00|10628.1|10627.1|10628.7|10627.1|10628.9|10627.5|10628|10626.5|302
1599499800000|2020-09-07 17:30:00|10628.6|10627.3|10628.9|10627.2|10629|10627.8|10627.9|10626.6|495
1599500100000|2020-09-07 17:35:00|10628.8|10627.3|10628.4|10627.4|10629.2|10628.1|10628.1|10626.3|673
1599500400000|2020-09-07 17:40:00|10628.8|10627.2|10628.9|10627.9|10629.4|10628.2|10628.5|10627|546
1599500700000|2020-09-07 17:45:00|10628.8|10627.8|10629.3|10627.7|10629.7|10628.4|10628.6|10627.1|519
1599501000000|2020-09-07 17:50:00|10629.4|10627.8|10628.9|10627.9|10629.6|10628.4|10628.8|10627.4|508
1599501300000|2020-09-07 17:55:00|10629|10628|10629.4|10627.5|10629.6|10628.4|10628.9|10627.5|437
1599501600000|2020-09-07 18:00:00|10629.3|10627.7|10629.6|10628.1|10630|10628.4|10629.1|10627.5|282
1599501900000|2020-09-07 18:05:00|10629|10628|10629.8|10628.2|10630.2|10628.7|10629|10627.5|261
1599502200000|2020-09-07 18:10:00|10629.6|10628.3|10629.5|10628.5|10630.3|10629|10629.5|10628.1|210
1599502500000|2020-09-07 18:15:00|10629.6|10628.6|10629.8|10628.8|10630.2|10629|10629.5|10628.1|180
1599502800000|2020-09-07 18:20:00|10629.7|10628.7|10629.8|10628.8|10630.8|10629.5|10629.5|10627.9|236
1599503100000|2020-09-07 18:25:00|10629.7|10628.7|10630.3|10628.7|10631|10629.2|10629.7|10628.1|287
1599503400000|2020-09-07 18:30:00|10630.2|10628.6|10629.5|10628.5|10630.7|10629.1|10629.4|10628|279
1599503700000|2020-09-07 18:35:00|10629.6|10628.6|10630.2|10628.1|10630.9|10629.1|10629.4|10627.7|402
1599504000000|2020-09-07 18:40:00|10630.1|10628.2|10630|10629|10630.7|10629|10629.7|10627.8|290
1599504300000|2020-09-07 18:45:00|10629.9|10628.9|10630|10629|10630.5|10629.2|10629.8|10628.7|213
1599504600000|2020-09-07 18:50:00|10630.1|10629.1|10629.9|10628.9|10630.4|10629.2|10629.7|10628.5|339
1599504900000|2020-09-07 18:55:00|10630|10629|10630.1|10629.1|10630.8|10629.8|10629.6|10628.3|441
1599505200000|2020-09-07 19:00:00|10630.2|10629.2|10629.8|10628.8|10630.9|10629.6|10629.6|10628.5|463
1599505500000|2020-09-07 19:05:00|10629.7|10628.7|10630.2|10628.3|10630.8|10629|10629.4|10627.9|848
1599505800000|2020-09-07 19:10:00|10630.1|10628.4|10629.5|10627.8|10630.4|10628.8|10629.1|10627.5|512
1599506100000|2020-09-07 19:15:00|10629.7|10627.7|10629.6|10627.7|10630.1|10628.4|10628.6|10627.4|516
1599506400000|2020-09-07 19:20:00|10629.7|10627.6|10629.3|10628.3|10630.2|10628.6|10628.8|10627.5|554
1599506700000|2020-09-07 19:25:00|10629.4|10628.4|10629.2|10628.2|10630.5|10628.4|10628.9|10627.4|540
1599507000000|2020-09-07 19:30:00|10629.1|10628.1|10629.6|10628.6|10630.2|10628.6|10628.9|10627.6|415
1599507300000|2020-09-07 19:35:00|10629.5|10628.5|10629.7|10627.6|10630.1|10628.6|10629.1|10627.6|468
1599507600000|2020-09-07 19:40:00|10629.5|10627.7|10629.2|10627.3|10630.3|10628.6|10628.6|10627|852
1599507900000|2020-09-07 19:45:00|10629.1|10627.6|10628.8|10627.3|10629.6|10627.9|10628.5|10626.8|287
1599508200000|2020-09-07 19:50:00|10628.9|10627.2|10629.1|10627.4|10629.6|10628.1|10628.1|10626.4|422
1599508500000|2020-09-07 19:55:00|10629|10627.5|10628.7|10626.9|10629.7|10628|10628.2|10626.5|494
1599508800000|2020-09-07 20:00:00|10628.8|10627|10630.1|10629.1|10631.2|10629.9|10628.7|10627|435
1599509100000|2020-09-07 20:05:00|10630|10629|10629.1|10628.1|10630.4|10629|10628.8|10627.4|252
1599509400000|2020-09-07 20:10:00|10629.3|10628.3|10629|10628|10629.6|10628.3|10628.3|10626.6|277
1599509700000|2020-09-07 20:15:00|10629.3|10627.6|10629.5|10627.7|10630.5|10628.9|10628.9|10627.4|300
1599510000000|2020-09-07 20:20:00|10629.8|10627.5|10629.2|10626.9|10630|10628.2|10628.4|10626.6|315
1599510300000|2020-09-07 20:25:00|10629.1|10627|10629.2|10627.4|10629.5|10627.9|10628.3|10626.4|284
1599510600000|2020-09-07 20:30:00|10629|10627.7|10629.1|10627|10629.4|10627.7|10628.3|10626.3|262
1599510900000|2020-09-07 20:35:00|10629.3|10627.1|10629.3|10627.3|10630.2|10628.1|10628.7|10626.1|275
1599511200000|2020-09-07 20:40:00|10629.4|10627.4|10629.2|10626.7|10629.9|10628|10628.4|10626.5|312
1599511500000|2020-09-07 20:45:00|10629.6|10626.9|10629.5|10627.1|10630.2|10628|10629|10626.2|329
1599511800000|2020-09-07 20:50:00|10629.6|10627|10630|10627.3|10631.1|10627.9|10629.4|10625.4|425
1599512100000|2020-09-07 20:55:00|10630.1|10627.2|10630.1|10624.1|10631.6|10627.3|10627.5|10623.6|394
1599512400000|2020-09-07 21:00:00|10630.2|10624.2|10631.2|10626.8|10631.2|10626.8|10629.1|10623.3|34
1599512700000|2020-09-07 21:05:00|10632|10624.5|10631.8|10625.9|10632.3|10627|10630.5|10624.5|95
1599513000000|2020-09-07 21:10:00|10631.7|10625.7|10631.9|10626.6|10632.3|10627|10630.6|10625.1|136
1599513300000|2020-09-07 21:15:00|10632|10626.8|10631.3|10626.8|10632.3|10627.8|10631|10626|194
1599513600000|2020-09-07 21:20:00|10631.6|10627|10631|10627|10632.4|10627.2|10630.9|10625.8|140
1599513900000|2020-09-07 21:25:00|10631.1|10626.6|10630.7|10626.3|10632.1|10627.2|10630.5|10625.8|130
1599514200000|2020-09-07 21:30:00|10630.8|10626.4|10630.4|10626.1|10632.1|10626.7|10629.5|10625.7|238
1599514500000|2020-09-07 21:35:00|10630.3|10626|10629.4|10626.2|10630.9|10626.6|10629.4|10625.7|213
1599514800000|2020-09-07 21:40:00|10629.6|10626.1|10630.5|10625.8|10630.9|10626.5|10629.3|10625.7|200
1599515100000|2020-09-07 21:45:00|10630.7|10625.9|10630.6|10626|10631.6|10626.9|10629.9|10625.5|290
1599515400000|2020-09-07 21:50:00|10630.7|10626.1|10630.8|10624.8|10631.2|10626.8|10629.4|10624.8|235
1599515700000|2020-09-07 21:55:00|10630.9|10624.9|10630.6|10626|10630.9|10626.4|10630|10624.8|198
1599516000000|2020-09-07 22:00:00|10630.7|10625.9|10629.9|10627.7|10631|10628.2|10629.8|10625.9|392
1599516300000|2020-09-07 22:05:00|10630|10627.4|10629.1|10627.5|10630.3|10628.3|10628.5|10627.1|317
1599516600000|2020-09-07 22:10:00|10628.7|10627.7|10629|10628|10630|10628.5|10628.3|10627.2|223
1599516900000|2020-09-07 22:15:00|10629.1|10628.1|10629.2|10628.2|10629.7|10628.3|10628.5|10627.6|101
1599517200000|2020-09-07 22:20:00|10629.1|10628.1|10629|10628|10629.3|10628.3|10628.9|10627.7|65
1599517500000|2020-09-07 22:25:00|10628.8|10627.8|10629.2|10628.2|10629.8|10628.4|10628.8|10627.8|85
1599517800000|2020-09-07 22:30:00|10629.3|10628.3|10629.3|10628.6|10630|10629|10629|10628|155
1599518100000|2020-09-07 22:35:00|10629.4|10628.4|10630.1|10629.1|10630.7|10629.7|10629.4|10628.4|153
1599518400000|2020-09-07 22:40:00|10630.2|10629.2|10630.2|10629.2|10630.5|10629.5|10630|10628.9|103
1599518700000|2020-09-07 22:45:00|10630.3|10629.3|10630.8|10629.8|10630.9|10630.1|10630.3|10629.3|108
1599519000000|2020-09-07 22:50:00|10630.7|10629.7|10631.4|10630.4|10631.5|10630.5|10630.5|10629.7|84
1599519300000|2020-09-07 22:55:00|10631.3|10630.3|10631.3|10630.3|10631.7|10630.9|10631.1|10630.1|77
1599519600000|2020-09-07 23:00:00|10631.1|10630.4|10630.2|10629.2|10631.2|10630.4|10630|10629|196
1599519900000|2020-09-07 23:05:00|10630.3|10629.3|10630.6|10629.6|10630.6|10629.6|10630|10629|89
1599520200000|2020-09-07 23:10:00|10630.5|10629.5|10630|10629|10630.6|10629.6|10629.4|10628.4|182
1599520500000|2020-09-07 23:15:00|10630.3|10629.3|10630.9|10629.9|10631.2|10630.2|10630|10629|251
1599520800000|2020-09-07 23:20:00|10630.8|10629.8|10631.2|10630.2|10631.4|10630.7|10630.8|10629.8|91
1599521100000|2020-09-07 23:25:00|10631.3|10630.3|10631|10630|10631.7|10630.8|10631|10630|150
1599521400000|2020-09-07 23:30:00|10631.1|10630.1|10629.9|10628.9|10631.1|10630.1|10629.5|10628.5|140
1599521700000|2020-09-07 23:35:00|10630|10629|10630.1|10629.1|10630.4|10629.4|10629.4|10628.4|180
1599522000000|2020-09-07 23:40:00|10630.3|10629.3|10631.1|10630.1|10631.1|10630.2|10630.1|10629.1|90
1599522300000|2020-09-07 23:45:00|10631|10630|10629.8|10628.8|10631.5|10630.7|10629.5|10628.1|160
1599522600000|2020-09-07 23:50:00|10629.7|10628.7|10630.5|10629.5|10630.7|10629.7|10629.3|10628.3|123
1599522900000|2020-09-07 23:55:00|10630.6|10629.6|10631.1|10630.1|10631.5|10630.7|10630.4|10629.4|103
1599523200000|2020-09-08 00:00:00|10630.9|10629.9|10626.1|10625.1|10631|10630|10624.7|10623.7|476
1599523500000|2020-09-08 00:05:00|10626|10625|10626.7|10626|10627.4|10626.6|10625|10624.1|317
1599523800000|2020-09-08 00:10:00|10626.6|10625.9|10625.9|10625.2|10627|10626.1|10625.1|10624.4|244
1599524100000|2020-09-08 00:15:00|10626|10625.3|10627.6|10626.6|10627.7|10626.8|10624.9|10623.9|235
1599524400000|2020-09-08 00:20:00|10627.7|10626.7|10627.7|10626.7|10628.1|10627.1|10625.9|10625|179
1599524700000|2020-09-08 00:25:00|10627.8|10626.8|10629|10628|10629.1|10628.2|10627.1|10626.1|303
1599525000000|2020-09-08 00:30:00|10629.1|10628.1|10629.8|10629.1|10630|10629.1|10628.1|10627.3|364
1599525300000|2020-09-08 00:35:00|10629.7|10629|10629.8|10628.8|10629.9|10629.1|10627.7|10626.8|313
1599525600000|2020-09-08 00:40:00|10629.7|10628.7|10629.7|10629|10630|10629.2|10629.1|10628.3|228
1599525900000|2020-09-08 00:45:00|10629.6|10628.9|10630.7|10630|10630.7|10630|10627.6|10626.9|301
1599526200000|2020-09-08 00:50:00|10630.9|10630.2|10629.8|10628.8|10632.1|10631.2|10629|10628|476
1599526500000|2020-09-08 00:55:00|10629.9|10628.9|10628.9|10628.2|10630.9|10630|10628.8|10628|364
1599526800000|2020-09-08 01:00:00|10628.8|10628.1|10626.4|10625.4|10630.7|10629.9|10625.3|10624.5|482
1599527100000|2020-09-08 01:05:00|10626.5|10625.5|10628.4|10627.4|10629.5|10628.6|10625.8|10625|479
1599527400000|2020-09-08 01:10:00|10628.3|10627.3|10628.2|10627.2|10629.2|10628.3|10627.6|10626.8|348
1599527700000|2020-09-08 01:15:00|10628.3|10627.3|10628.8|10627.8|10630|10629.2|10628.2|10627.3|265
1599528000000|2020-09-08 01:20:00|10628.7|10627.7|10628.8|10627.8|10629|10628|10627.6|10626.6|286
1599528300000|2020-09-08 01:25:00|10628.7|10627.7|10630|10629|10630.3|10629.5|10628.1|10627.2|188
1599528600000|2020-09-08 01:30:00|10630.1|10629.1|10629|10628|10630.4|10629.5|10628.5|10627.7|276
1599528900000|2020-09-08 01:35:00|10629.1|10628.1|10628.8|10627.8|10629.3|10628.3|10627.6|10626.7|284
1599529200000|2020-09-08 01:40:00|10628.7|10627.7|10628.8|10628.1|10629.1|10628.2|10627.7|10626.8|178
1599529500000|2020-09-08 01:45:00|10628.9|10628.2|10629.4|10628.4|10630.6|10629.8|10628.8|10627.9|344
1599529800000|2020-09-08 01:50:00|10629.5|10628.5|10628.8|10628.1|10630.3|10629.5|10628.7|10627.8|275
1599530100000|2020-09-08 01:55:00|10628.7|10628|10631.6|10630.9|10631.6|10630.9|10628.7|10627.9|310
1599530400000|2020-09-08 02:00:00|10631.5|10630.8|10629.6|10628.9|10631.6|10630.9|10629.1|10628.2|379
1599530700000|2020-09-08 02:05:00|10629.7|10628.7|10627.7|10626.7|10630|10629.2|10627.6|10626.7|184
1599531000000|2020-09-08 02:10:00|10627.8|10626.8|10628.3|10627.3|10628.9|10628.1|10627.2|10626.4|215
1599531300000|2020-09-08 02:15:00|10628.2|10627.2|10627.7|10626.7|10628.7|10628|10626.9|10626.2|248
1599531600000|2020-09-08 02:20:00|10627.8|10626.8|10626.8|10626.1|10628.3|10627.4|10626.2|10625.5|247
1599531900000|2020-09-08 02:25:00|10626.9|10626.2|10628.7|10628|10628.8|10628.1|10626.6|10625.9|187
1599532200000|2020-09-08 02:30:00|10628.8|10628.1|10627.5|10626.8|10629.4|10628.6|10627.4|10626.6|166
1599532500000|2020-09-08 02:35:00|10627.4|10626.7|10627.5|10626.8|10627.9|10627.1|10626.9|10626.1|126
1599532800000|2020-09-08 02:40:00|10627.6|10626.9|10628|10627.3|10630|10629|10627.5|10626.6|234
1599533100000|2020-09-08 02:45:00|10628.2|10627.2|10628|10627.3|10629.2|10628.5|10627.7|10627|139
1599533400000|2020-09-08 02:50:00|10627.9|10627.2|10627.9|10627.2|10628.1|10627.4|10627.4|10626.6|82
1599533700000|2020-09-08 02:55:00|10627.8|10627.1|10627.7|10626.7|10627.9|10627.2|10627|10626.1|191
1599534000000|2020-09-08 03:00:00|10627.8|10626.8|10628.7|10628|10628.7|10628|10627.6|10626.6|142
1599534300000|2020-09-08 03:05:00|10628.6|10627.9|10628.7|10628|10629.1|10628.3|10628.4|10627.6|97
1599534600000|2020-09-08 03:10:00|10628.8|10628.1|10628.8|10628.1|10629|10628.2|10628.2|10627.4|98
1599534900000|2020-09-08 03:15:00|10628.7|10628|10629.5|10628.5|10629.5|10628.7|10628.2|10627.5|160
1599535200000|2020-09-08 03:20:00|10629.4|10628.4|10629.4|10628.4|10629.8|10628.9|10628.8|10628|105
1599535500000|2020-09-08 03:25:00|10629.5|10628.5|10629.4|10628.7|10629.6|10628.9|10628.7|10628|180
1599535800000|2020-09-08 03:30:00|10629.3|10628.6|10628.7|10628|10630|10629.1|10628.6|10627.9|175
1599536100000|2020-09-08 03:35:00|10628.6|10627.9|10629|10628.3|10629.1|10628.4|10628.4|10627.6|194
1599536400000|2020-09-08 03:40:00|10629.1|10628.4|10628.7|10628|10629.6|10628.8|10628.6|10627.9|132
1599536700000|2020-09-08 03:45:00|10628.6|10627.9|10628.8|10628.1|10628.9|10628.2|10628.6|10627.9|93
1599537000000|2020-09-08 03:50:00|10628.7|10628|10629.3|10628.6|10629.4|10628.7|10628.7|10627.9|73
1599537300000|2020-09-08 03:55:00|10629.2|10628.5|10629.1|10628.4|10630.1|10629.2|10629.1|10628.4|122
1599537600000|2020-09-08 04:00:00|10629.2|10628.5|10627.7|10627|10629.4|10628.6|10627.2|10626.3|119
1599537900000|2020-09-08 04:05:00|10627.9|10627.2|10628.1|10627.4|10629.6|10628.6|10627.9|10627.1|196
1599538200000|2020-09-08 04:10:00|10628.3|10627.3|10627.9|10627.2|10628.5|10627.6|10627|10626.1|151
1599538500000|2020-09-08 04:15:00|10627.8|10627.1|10627.3|10626.6|10628.1|10627.3|10627.1|10626.2|138
1599538800000|2020-09-08 04:20:00|10627.2|10626.5|10627.6|10626.6|10627.9|10627.1|10627.1|10626.3|123
1599539100000|2020-09-08 04:25:00|10627.7|10626.7|10627.3|10626.3|10627.9|10627.1|10626.6|10625.7|118
1599539400000|2020-09-08 04:30:00|10627.2|10626.2|10625.8|10625.1|10627.4|10626.4|10625.5|10624.8|91
1599539700000|2020-09-08 04:35:00|10625.7|10625|10625.9|10625.2|10626.4|10625.6|10625.4|10624.5|160
1599540000000|2020-09-08 04:40:00|10626|10625.3|10626.5|10625.5|10627.3|10626.4|10625.8|10625|218
1599540300000|2020-09-08 04:45:00|10626.4|10625.4|10626.4|10625.7|10626.6|10625.8|10625.6|10624.9|95
1599540600000|2020-09-08 04:50:00|10626.5|10625.8|10625.9|10625.2|10627.4|10626.7|10625.9|10625.1|146
1599540900000|2020-09-08 04:55:00|10626|10625.3|10627.7|10626.7|10627.9|10627|10625.9|10625.1|109
1599541200000|2020-09-08 05:00:00|10627.8|10626.8|10627.2|10626.5|10627.9|10627.2|10626.3|10625.6|164
1599541500000|2020-09-08 05:05:00|10627.1|10626.4|10627.9|10627.2|10628.1|10627.4|10627|10626.2|191
1599541800000|2020-09-08 05:10:00|10627.8|10627.1|10627.2|10626.5|10628|10627.2|10627|10626.2|229
1599542100000|2020-09-08 05:15:00|10627.1|10626.4|10626.3|10625.6|10627.3|10626.5|10626|10625.3|130
1599542400000|2020-09-08 05:20:00|10626.4|10625.7|10626.4|10625.7|10627.1|10626.3|10626.2|10625.5|112
1599542700000|2020-09-08 05:25:00|10626.3|10625.6|10625.8|10625.1|10626.5|10625.6|10625.5|10624.8|149
1599543000000|2020-09-08 05:30:00|10625.7|10625|10625.4|10624.7|10625.8|10625.1|10624.8|10624|166
1599543300000|2020-09-08 05:35:00|10625.3|10624.6|10627.4|10626.7|10629.1|10628.4|10625.3|10624.6|264
1599543600000|2020-09-08 05:40:00|10627.5|10626.8|10628.3|10627.6|10629.1|10628.4|10627.5|10626.6|262
1599543900000|2020-09-08 05:45:00|10628.2|10627.5|10627.9|10627.2|10628.5|10627.7|10627.6|10626.9|213
1599544200000|2020-09-08 05:50:00|10627.8|10627.1|10627.8|10627.1|10628.6|10627.9|10627.3|10626.6|175
1599544500000|2020-09-08 05:55:00|10627.7|10627|10626.9|10625.9|10628.5|10627.7|10626.7|10625.8|347
1599544800000|2020-09-08 06:00:00|10626.8|10625.8|10621.7|10621|10628.3|10627.6|10621.4|10620.4|650
1599545100000|2020-09-08 06:05:00|10621.9|10621.2|10623.5|10622.5|10624.4|10623.7|10621.6|10620.8|452
1599545400000|2020-09-08 06:10:00|10623.4|10622.4|10623.2|10622.2|10624.3|10623.5|10621.9|10621|552
1599545700000|2020-09-08 06:15:00|10623.1|10622.1|10623.2|10622.5|10625.1|10624.2|10622.3|10621.6|422
1599546000000|2020-09-08 06:20:00|10623.4|10622.4|10623.5|10622.8|10625.3|10624.5|10622.9|10622.1|385
1599546300000|2020-09-08 06:25:00|10623.4|10622.7|10622.8|10621.8|10623.8|10623.1|10622.2|10621.4|274
1599546600000|2020-09-08 06:30:00|10622.9|10621.9|10624.9|10624.2|10625.5|10624.8|10622.7|10621.7|290
1599546900000|2020-09-08 06:35:00|10624.8|10624.1|10626.5|10625.8|10626.5|10625.8|10624.8|10623.9|177
1599547200000|2020-09-08 06:40:00|10626.6|10625.9|10625.5|10624.8|10626.7|10626|10625.1|10624.1|241
1599547500000|2020-09-08 06:45:00|10625.4|10624.7|10623.7|10623|10625.5|10624.8|10623.7|10622.9|213
1599547800000|2020-09-08 06:50:00|10623.8|10623.1|10622.4|10621.7|10625.1|10624.2|10622.3|10621.5|264
1599548100000|2020-09-08 06:55:00|10622.5|10621.8|10622.1|10621.1|10623.9|10623.1|10621.8|10620.9|324
1599548400000|2020-09-08 07:00:00|10622|10621|10622.8|10622.1|10623.3|10622.6|10620.6|10619.9|414
1599548700000|2020-09-08 07:05:00|10622.9|10622.2|10622.6|10621.9|10624.1|10623.3|10622.6|10621.8|247
1599549000000|2020-09-08 07:10:00|10622.8|10621.8|10624.8|10623.8|10626.2|10625.3|10622.6|10621.8|463
1599549300000|2020-09-08 07:15:00|10624.9|10623.9|10625.3|10624.6|10625.6|10624.7|10622.9|10622.2|463
1599549600000|2020-09-08 07:20:00|10625.2|10624.5|10624.3|10623.6|10625.7|10624.9|10623.2|10622.5|400
1599549900000|2020-09-08 07:25:00|10624.4|10623.7|10625.5|10624.8|10625.7|10624.9|10623.6|10622.9|249
1599550200000|2020-09-08 07:30:00|10625.6|10624.9|10625.4|10624.7|10626.1|10625.4|10623.7|10623|325
1599550500000|2020-09-08 07:35:00|10625.3|10624.6|10625.6|10624.9|10626.5|10625.8|10624.4|10623.5|263
1599550800000|2020-09-08 07:40:00|10625.5|10624.8|10626.3|10625.6|10627.3|10626.4|10624.8|10624|321
1599551100000|2020-09-08 07:45:00|10626.4|10625.7|10626.5|10625.8|10627.3|10626.4|10625.1|10624.4|301
1599551400000|2020-09-08 07:50:00|10626.6|10625.9|10625.7|10625|10627.2|10626.5|10625.6|10624.9|314
1599551700000|2020-09-08 07:55:00|10625.8|10625.1|10626.5|10625.8|10627.9|10627.1|10624.9|10624|356
1599552000000|2020-09-08 08:00:00|10626.7|10625.7|10627.6|10626.6|10627.8|10627.1|10626.4|10625.7|207
1599552300000|2020-09-08 08:05:00|10627.7|10626.7|10627.8|10626.8|10628.9|10628.1|10627.1|10626.3|325
1599552600000|2020-09-08 08:10:00|10628|10627.3|10627.2|10626.2|10628.5|10627.7|10626.7|10625.9|233
1599552900000|2020-09-08 08:15:00|10627.3|10626.3|10626.1|10625.4|10627.8|10627|10625.5|10624.8|283
1599553200000|2020-09-08 08:20:00|10626|10625.3|10625.5|10624.8|10627.1|10626.4|10625.4|10624.5|255
1599553500000|2020-09-08 08:25:00|10625.4|10624.7|10626.8|10625.8|10627.5|10626.8|10625.4|10624.7|296
1599553800000|2020-09-08 08:30:00|10626.7|10625.7|10627.3|10626.6|10627.6|10626.8|10626.2|10625.5|257
1599554100000|2020-09-08 08:35:00|10627.2|10626.5|10627|10626|10627.9|10627.2|10626.5|10625.6|342
1599554400000|2020-09-08 08:40:00|10626.7|10626.1|10628|10627.3|10628.4|10627.7|10626.6|10625.8|416
1599554700000|2020-09-08 08:45:00|10628.1|10627.4|10629.3|10628.6|10630|10629.1|10627.8|10627|387
1599555000000|2020-09-08 08:50:00|10629.2|10628.5|10629.5|10628.5|10629.9|10629.2|10628.1|10627.4|320
1599555300000|2020-09-08 08:55:00|10629.4|10628.4|10629.6|10628.9|10629.9|10629.2|10629.1|10628.4|204
1599555600000|2020-09-08 09:00:00|10629.7|10629|10634|10633.3|10635.7|10634.9|10629.6|10628.9|498
1599555900000|2020-09-08 09:05:00|10633.9|10633.2|10632.2|10631.5|10634.3|10633.5|10631.1|10630.1|401
1599556200000|2020-09-08 09:10:00|10632.4|10631.7|10633.1|10632.4|10634.1|10633.3|10631.7|10630.9|266
1599556500000|2020-09-08 09:15:00|10633.2|10632.5|10632.9|10632.2|10633.6|10632.9|10632.4|10631.6|310
1599556800000|2020-09-08 09:20:00|10633.3|10632.6|10632|10631.3|10634|10633.2|10630.3|10629.6|398
1599557100000|2020-09-08 09:25:00|10632.1|10631.1|10631.1|10630.4|10632.8|10632|10631.1|10630.3|310
1599557400000|2020-09-08 09:30:00|10631.3|10630.3|10628.7|10628|10632.6|10631.8|10628.7|10628|433
1599557700000|2020-09-08 09:35:00|10628.8|10628.1|10630.6|10629.6|10630.7|10629.8|10627.6|10626.9|523
1599558000000|2020-09-08 09:40:00|10630.5|10629.8|10632.5|10631.8|10632.8|10632.1|10630.4|10629.6|505
1599558300000|2020-09-08 09:45:00|10632.7|10631.7|10634.2|10633.5|10635.9|10635.2|10632.6|10631.6|536
1599558600000|2020-09-08 09:50:00|10634.1|10633.4|10635.8|10635.1|10637|10636.2|10634.1|10633.2|510
1599558900000|2020-09-08 09:55:00|10635.9|10635.2|10635.8|10634.8|10636.4|10635.7|10634.6|10633.9|490
1599559200000|2020-09-08 10:00:00|10635.6|10634.9|10633.8|10632.8|10637.1|10636.4|10633.1|10632.4|528
1599559500000|2020-09-08 10:05:00|10633.9|10632.9|10634.8|10634.1|10635.6|10634.8|10632.2|10631.4|473
1599559800000|2020-09-08 10:10:00|10634.7|10633.7|10637.3|10636.3|10637.4|10636.4|10633.9|10633.1|409
1599560100000|2020-09-08 10:15:00|10637.1|10636.4|10637|10636.3|10638.7|10638|10636.6|10635.8|436
1599560400000|2020-09-08 10:20:00|10636.9|10636.2|10637.1|10636.1|10638.7|10638|10636.5|10635.5|313
1599560700000|2020-09-08 10:25:00|10637|10636|10635.6|10634.6|10637.8|10636.9|10634|10633.2|472
1599561000000|2020-09-08 10:30:00|10635.3|10634.7|10633.4|10632.7|10636.8|10636.1|10633.3|10632.5|482
1599561300000|2020-09-08 10:35:00|10633.3|10632.6|10633|10632.3|10633.9|10633.2|10631.8|10631.1|537
1599561600000|2020-09-08 10:40:00|10632.9|10632.2|10630.6|10629.9|10633.3|10632.5|10629.3|10628.3|470
1599561900000|2020-09-08 10:45:00|10630.5|10629.8|10628.3|10627.6|10631.7|10631|10628.3|10627.6|475
1599562200000|2020-09-08 10:50:00|10628.5|10627.5|10629.4|10628.7|10629.6|10628.8|10625.4|10624.5|721
1599562500000|2020-09-08 10:55:00|10629.5|10628.8|10631.5|10630.5|10631.6|10630.9|10629.3|10628.5|525
1599562800000|2020-09-08 11:00:00|10631.3|10630.6|10628.1|10627.1|10632.3|10631.5|10627.2|10626.5|425
1599563100000|2020-09-08 11:05:00|10628.3|10627.3|10626.9|10625.9|10629.6|10628.6|10626.2|10625.4|529
1599563400000|2020-09-08 11:10:00|10627|10626|10627.5|10626.8|10628|10627.1|10626.3|10625.4|526
1599563700000|2020-09-08 11:15:00|10627.3|10626.5|10626.4|10625.7|10627.9|10627.1|10626.3|10625.5|419
1599564000000|2020-09-08 11:20:00|10626.6|10625.6|10624.9|10624.2|10626.7|10625.8|10624.7|10623.9|344
1599564300000|2020-09-08 11:25:00|10625.1|10624.1|10626.8|10626.1|10627.5|10626.6|10624.8|10624|372
1599564600000|2020-09-08 11:30:00|10626.9|10625.9|10625|10624|10627.6|10626.9|10624|10623.3|436
1599564900000|2020-09-08 11:35:00|10624.6|10623.9|10625.9|10624.9|10626.4|10625.5|10623.4|10622.5|460
1599565200000|2020-09-08 11:40:00|10625.8|10624.8|10622.7|10622|10625.9|10625.1|10621.3|10620.6|553
1599565500000|2020-09-08 11:45:00|10622.5|10621.8|10623.3|10622.6|10625.3|10624.5|10622.2|10621.5|492
1599565800000|2020-09-08 11:50:00|10623.4|10622.7|10624|10623.3|10625.5|10624.7|10622.8|10622.1|485
1599566100000|2020-09-08 11:55:00|10623.9|10623.2|10627.3|10626.6|10627.6|10626.7|10623.9|10623.2|535
1599566400000|2020-09-08 12:00:00|10627.2|10626.5|10626.5|10625.8|10628.7|10627.9|10626.1|10625.2|454
1599566700000|2020-09-08 12:05:00|10626.4|10625.7|10624|10623.3|10627.4|10626.6|10623.6|10622.9|551
1599567000000|2020-09-08 12:10:00|10623.9|10623.2|10624.5|10623.8|10625|10624|10621.9|10621.1|721
1599567300000|2020-09-08 12:15:00|10624.7|10623.7|10615|10614|10624.7|10623.8|10614.2|10613.3|666
1599567600000|2020-09-08 12:20:00|10614.9|10613.9|10611.6|10610.9|10615.6|10614.7|10610.9|10609.9|772
1599567900000|2020-09-08 12:25:00|10611.5|10610.8|10610|10609|10612.5|10611.8|10609.7|10609|745
1599568200000|2020-09-08 12:30:00|10610.1|10609.1|10603.8|10603.1|10610.2|10609.4|10603.8|10603.1|711
1599568500000|2020-09-08 12:35:00|10603.7|10603|10602.8|10601.8|10607.3|10606.5|10599.9|10599.2|851
1599568800000|2020-09-08 12:40:00|10602.7|10602|10593.8|10592.8|10602.9|10602|10590.4|10589.6|932
1599569100000|2020-09-08 12:45:00|10593.4|10592.7|10596.3|10595.6|10597.4|10596.7|10591.6|10590.9|778
1599569400000|2020-09-08 12:50:00|10596.2|10595.5|10595.3|10594.6|10597.4|10596.7|10592.6|10591.9|757
1599569700000|2020-09-08 12:55:00|10596.2|10595.5|10599.2|10598.5|10601.4|10600.6|10596|10595.3|705
1599570000000|2020-09-08 13:00:00|10599.1|10598.2|10600.4|10599.7|10600.9|10600.1|10596.5|10595.7|833
1599570300000|2020-09-08 13:05:00|10600.3|10599.6|10601.8|10601.1|10603.9|10603|10600.2|10599.4|710
1599570600000|2020-09-08 13:10:00|10601.7|10601|10597.7|10596.7|10601.9|10601.2|10596.9|10596|489
1599570900000|2020-09-08 13:15:00|10597.6|10596.6|10601.9|10601.2|10603.4|10602.5|10595.4|10594.7|605
1599571200000|2020-09-08 13:20:00|10601.8|10601.1|10599.3|10598.6|10602|10601.2|10598.7|10597.8|523
1599571500000|2020-09-08 13:25:00|10598.9|10598.2|10600.8|10600.1|10601.7|10601|10598.8|10598|619
1599571800000|2020-09-08 13:30:00|10600.9|10600.2|10598.4|10597.4|10604.1|10603.2|10595.7|10595|752
1599572100000|2020-09-08 13:35:00|10598.5|10597.5|10598|10597.3|10601.1|10600.3|10595.6|10594.9|926
1599572400000|2020-09-08 13:40:00|10597.9|10597.2|10597.1|10596.4|10601.8|10601|10596|10595.3|849
1599572700000|2020-09-08 13:45:00|10597.2|10596.5|10599.5|10598.8|10599.8|10599.1|10595.6|10594.9|870
1599573000000|2020-09-08 13:50:00|10599.4|10598.7|10594.4|10593.4|10599.9|10599.2|10592.3|10591.6|748
1599573300000|2020-09-08 13:55:00|10594.5|10593.5|10599.6|10598.9|10600.1|10599.4|10593.7|10592.9|874
1599573600000|2020-09-08 14:00:00|10599.8|10599.1|10595.4|10594.7|10601.8|10600.8|10594.4|10593.7|780
1599573900000|2020-09-08 14:05:00|10595.3|10594.6|10596|10595.3|10599.2|10598.3|10594.1|10593.3|692
1599574200000|2020-09-08 14:10:00|10596.2|10595.2|10601.4|10600.7|10601.7|10600.8|10593.7|10592.9|905
1599574500000|2020-09-08 14:15:00|10601.5|10600.8|10598.1|10597.1|10602|10601.1|10596.6|10595.7|711
1599574800000|2020-09-08 14:20:00|10598.2|10597.2|10596|10595.3|10598.2|10597.3|10595.2|10594.5|451
1599575100000|2020-09-08 14:25:00|10595.9|10595.2|10594.2|10593.5|10596.5|10595.8|10593.9|10593.2|498
1599575400000|2020-09-08 14:30:00|10594.3|10593.6|10596|10595|10598.3|10597.4|10594.1|10593.4|573
1599575700000|2020-09-08 14:35:00|10595.7|10594.9|10594.9|10594.2|10596.6|10595.9|10594.3|10593.5|521
1599576000000|2020-09-08 14:40:00|10594.8|10594.1|10595|10594.3|10595.4|10594.6|10592.7|10592|512
1599576300000|2020-09-08 14:45:00|10594.9|10594.2|10595.4|10594.7|10596.2|10595.3|10590.2|10589.4|594
1599576600000|2020-09-08 14:50:00|10595.5|10594.8|10593.3|10592.6|10595.6|10594.9|10591|10590.3|530
1599576900000|2020-09-08 14:55:00|10593.1|10592.4|10594.3|10593.6|10596.6|10595.9|10592.5|10591.8|552
1599577200000|2020-09-08 15:00:00|10594.5|10593.8|10595.8|10595.1|10597.3|10596.6|10592.4|10591.7|612
1599577500000|2020-09-08 15:05:00|10595.7|10595|10595|10594|10596.7|10595.9|10594.3|10593.5|540
1599577800000|2020-09-08 15:10:00|10594.9|10593.9|10592|10591.3|10594.9|10594.1|10591.4|10590.6|432
1599578100000|2020-09-08 15:15:00|10591.9|10591.2|10597.2|10596.5|10597.2|10596.5|10591.9|10591.2|497
1599578400000|2020-09-08 15:20:00|10597.1|10596.4|10595.4|10594.7|10597.2|10596.5|10594.2|10593.3|372
1599578700000|2020-09-08 15:25:00|10595.3|10594.6|10594.7|10593.7|10596.6|10595.8|10594.2|10593.4|353
1599579000000|2020-09-08 15:30:00|10594.6|10593.6|10596.1|10595.4|10596.6|10595.7|10594.1|10593.4|381
1599579300000|2020-09-08 15:35:00|10596|10595.3|10595.8|10594.8|10596.8|10595.9|10595|10594.3|409
1599579600000|2020-09-08 15:40:00|10595.7|10595|10592.4|10591.7|10597|10596.2|10591.6|10590.8|565
1599579900000|2020-09-08 15:45:00|10592.6|10591.6|10595.5|10594.5|10595.5|10594.7|10591.6|10590.9|386
1599580200000|2020-09-08 15:50:00|10595.4|10594.4|10601.3|10600.3|10601.7|10600.9|10595.4|10594.4|436
1599580500000|2020-09-08 15:55:00|10601.2|10600.2|10599.3|10598.6|10601.4|10600.5|10598.6|10597.8|326
1599580800000|2020-09-08 16:00:00|10599.4|10598.4|10594.6|10593.9|10599.6|10598.6|10594.5|10593.8|366
1599581100000|2020-09-08 16:05:00|10594.7|10594|10592.4|10591.7|10595|10594.2|10591.7|10590.9|352
1599581400000|2020-09-08 16:10:00|10592.3|10591.6|10591.7|10591|10593|10592.2|10590.9|10590.2|342
1599581700000|2020-09-08 16:15:00|10591.6|10590.9|10588.4|10587.7|10591.7|10590.9|10587.7|10586.8|365
1599582000000|2020-09-08 16:20:00|10588.5|10587.5|10589|10588.3|10590.1|10589.4|10586.7|10585.9|402
1599582300000|2020-09-08 16:25:00|10588.9|10588.2|10589.6|10588.6|10590.1|10589.2|10587.6|10586.9|331
1599582600000|2020-09-08 16:30:00|10589.4|10588.4|10588.8|10587.8|10590.5|10589.7|10588.3|10587.3|397
1599582900000|2020-09-08 16:35:00|10588.6|10587.9|10589.9|10588.9|10590.2|10589.4|10588.4|10587.6|301
1599583200000|2020-09-08 16:40:00|10589.8|10589.1|10592.5|10591.8|10593.4|10592.7|10589.2|10588.5|316
1599583500000|2020-09-08 16:45:00|10592.6|10591.6|10595.9|10595.2|10596.1|10595.4|10591.8|10591|328
1599583800000|2020-09-08 16:50:00|10596|10595.3|10594.7|10594|10596.1|10595.4|10593.5|10592.7|245
1599584100000|2020-09-08 16:55:00|10594.9|10594.2|10593.5|10592.8|10596.1|10595.4|10593|10592.3|235
1599584400000|2020-09-08 17:00:00|10593.4|10592.7|10597.6|10596.6|10597.7|10596.8|10591.8|10591.1|380
1599584700000|2020-09-08 17:05:00|10597.7|10596.7|10598.2|10597.2|10598.8|10597.8|10597.6|10596.6|188
1599585000000|2020-09-08 17:10:00|10598|10597.3|10599.4|10598.4|10599.4|10598.6|10596.8|10596.1|204
1599585300000|2020-09-08 17:15:00|10599.3|10598.3|10598.7|10598|10599.4|10598.6|10597.9|10597.1|178
1599585600000|2020-09-08 17:20:00|10598.8|10598.1|10599.7|10599|10600|10599.2|10598.6|10597.9|265
1599585900000|2020-09-08 17:25:00|10599.6|10598.9|10599.7|10599|10600.1|10599.4|10598.5|10597.7|281
1599586200000|2020-09-08 17:30:00|10599.5|10598.8|10599.9|10599.2|10600.2|10599.5|10598.7|10598|193
1599586500000|2020-09-08 17:35:00|10600|10599.3|10600.9|10600.2|10601.3|10600.6|10599.8|10599.1|231
1599586800000|2020-09-08 17:40:00|10600.8|10600.1|10601.2|10600.5|10601.8|10600.9|10600.7|10599.9|223
1599587100000|2020-09-08 17:45:00|10601.1|10600.4|10599.8|10599.1|10601.6|10600.8|10599.8|10598.9|222
1599587400000|2020-09-08 17:50:00|10599.9|10599.2|10600.9|10600.2|10601|10600.3|10598.4|10597.6|314
1599587700000|2020-09-08 17:55:00|10600.8|10600.1|10599.8|10599.1|10601.6|10600.9|10599.7|10599|166
1599588000000|2020-09-08 18:00:00|10599.9|10599.2|10601.5|10600.8|10601.6|10600.9|10599.2|10598.4|165
1599588300000|2020-09-08 18:05:00|10601.4|10600.7|10601.1|10600.4|10601.7|10600.8|10599.6|10598.8|268
1599588600000|2020-09-08 18:10:00|10601.2|10600.5|10604.3|10603.6|10604.4|10603.6|10601|10600.3|163
1599588900000|2020-09-08 18:15:00|10604.4|10603.7|10605.5|10604.8|10605.6|10604.9|10603.6|10602.8|197
1599589200000|2020-09-08 18:20:00|10605.6|10604.9|10604.2|10603.5|10605.7|10605|10604.1|10603.3|176
1599589500000|2020-09-08 18:25:00|10604.1|10603.4|10604.2|10603.5|10604.3|10603.6|10602.4|10601.7|152
1599589800000|2020-09-08 18:30:00|10604.5|10603.8|10602.5|10601.8|10604.9|10604.2|10602.3|10601.6|247
1599590100000|2020-09-08 18:35:00|10602.4|10601.7|10603.1|10602.4|10603.3|10602.5|10601.5|10600.8|247
1599590400000|2020-09-08 18:40:00|10603|10602.3|10600.7|10600|10603.1|10602.4|10600.2|10599.5|243
1599590700000|2020-09-08 18:45:00|10600.8|10600.1|10601.7|10601|10602|10601.2|10599.1|10598.1|354
1599591000000|2020-09-08 18:50:00|10601.6|10600.9|10603.5|10602.8|10603.7|10602.9|10601.6|10600.9|275
1599591300000|2020-09-08 18:55:00|10603.6|10602.9|10606|10605|10606|10605.2|10602.7|10602|313
1599591600000|2020-09-08 19:00:00|10605.9|10605.3|10603.8|10603.1|10606.1|10605.4|10602.9|10602.1|343
1599591900000|2020-09-08 19:05:00|10603.9|10603.2|10604.4|10603.4|10604.7|10603.8|10602.7|10601.9|327
1599592200000|2020-09-08 19:10:00|10604.5|10603.8|10605.9|10605.2|10606.2|10605.4|10604|10603.1|362
1599592500000|2020-09-08 19:15:00|10606|10605|10605|10604.3|10606.1|10605.3|10604|10603|373
1599592800000|2020-09-08 19:20:00|10605.1|10604.4|10604.1|10603.1|10605.3|10604.5|10603.7|10602.8|332
1599593100000|2020-09-08 19:25:00|10603.9|10603.2|10603.4|10602.7|10604.8|10603.9|10603.2|10602.3|287
1599593400000|2020-09-08 19:30:00|10603.5|10602.8|10604.9|10604.2|10605.4|10604.5|10603.4|10602.6|307
1599593700000|2020-09-08 19:35:00|10604.7|10604|10605.3|10604.6|10605.5|10604.6|10604.3|10603.5|315
1599594000000|2020-09-08 19:40:00|10605.4|10604.7|10604.7|10604|10606.5|10605.5|10604.6|10603.7|257
1599594300000|2020-09-08 19:45:00|10604.6|10603.9|10605.8|10605.1|10607.1|10606.4|10604.6|10603.8|246
1599594600000|2020-09-08 19:50:00|10605.4|10604.7|10607.1|10606.1|10607.8|10607.1|10605.4|10604.6|288
1599594900000|2020-09-08 19:55:00|10607|10606.4|10607.1|10606.4|10608|10607.1|10606.2|10605.2|350
1599595200000|2020-09-08 20:00:00|10607|10606.3|10606|10605|10608.1|10607.2|10605.2|10604.4|406
1599595500000|2020-09-08 20:05:00|10605.8|10605.1|10604|10603|10606.3|10605.3|10603.4|10602.6|148
1599595800000|2020-09-08 20:10:00|10603.9|10602.9|10604.1|10603.1|10604.4|10603.5|10602.9|10601.9|132
1599596100000|2020-09-08 20:15:00|10604|10603|10603.3|10602.3|10604.2|10603.2|10602.7|10601.7|74
1599596400000|2020-09-08 20:20:00|10603.2|10602.2|10602.6|10601.6|10603.5|10602.5|10602.5|10601.6|122
1599596700000|2020-09-08 20:25:00|10602.5|10601.5|10602.3|10601.3|10602.7|10601.7|10602|10601|87
1599597000000|2020-09-08 20:30:00|10602.4|10601.4|10603.2|10602.2|10603.7|10602.7|10602.1|10601.2|144
1599597300000|2020-09-08 20:35:00|10603.3|10602.3|10603.9|10602.9|10603.9|10603.1|10603.1|10602.2|104
1599597600000|2020-09-08 20:40:00|10603.8|10602.8|10602.6|10601.6|10604|10603|10602.3|10601.3|116
1599597900000|2020-09-08 20:45:00|10602.4|10601.7|10602.7|10601.7|10602.8|10601.8|10602.1|10601.1|226
1599598200000|2020-09-08 20:50:00|10602.8|10601.8|10603.4|10602.4|10603.5|10602.5|10602.6|10601.6|272
1599598500000|2020-09-08 20:55:00|10603.5|10602.5|10602.9|10601.9|10604.6|10602.9|10602.4|10601.4|243
1599598800000|2020-09-08 21:00:00|10603.4|10602.4|10606|10602.7|10607|10602.9|10603.4|10600.9|42
1599599100000|2020-09-08 21:05:00|10605.2|10603.2|10606.3|10600.3|10607.4|10603.7|10605|10600|1003
1599599400000|2020-09-08 21:10:00|10606.4|10600.4|10604.1|10601|10606.6|10601.6|10604.1|10599.5|1269
1599599700000|2020-09-08 21:15:00|10605.2|10601.1|10604|10600.3|10606.3|10602.3|10603.5|10599|1477
1599600000000|2020-09-08 21:20:00|10604.2|10600.4|10600.8|10594.8|10604.9|10601.2|10594.4|10588.4|816
1599600300000|2020-09-08 21:25:00|10601|10595|10598.9|10592.9|10604|10598|10592.4|10586.9|994
1599600600000|2020-09-08 21:30:00|10598.7|10592.7|10599.9|10593.9|10602.8|10596.8|10594.8|10588.8|507
1599600900000|2020-09-08 21:35:00|10600|10594|10599|10593.9|10600.1|10594.2|10596.3|10590.3|458
1599601200000|2020-09-08 21:40:00|10598.9|10593.8|10598.2|10594|10600.5|10594.5|10598|10592.6|379
1599601500000|2020-09-08 21:45:00|10598.4|10593.9|10599.3|10595.5|10600.1|10595.8|10598.4|10593.3|665
1599601800000|2020-09-08 21:50:00|10599.2|10595.6|10599.2|10593.9|10600.7|10597.2|10597.4|10593.1|841
1599602100000|2020-09-08 21:55:00|10599.3|10594|10597|10593.8|10601.5|10597.4|10596|10593.3|625
1599602400000|2020-09-08 22:00:00|10596.8|10592.8|10595.3|10593.4|10597.8|10595.3|10594.6|10590.3|849
1599602700000|2020-09-08 22:05:00|10594.9|10593.3|10593.8|10591.3|10598.4|10595.5|10592.9|10589.5|1124
1599603000000|2020-09-08 22:10:00|10593.9|10591.4|10594.9|10593.2|10594.9|10593.4|10583.7|10582.2|951
1599603300000|2020-09-08 22:15:00|10594.8|10593.8|10594|10592.4|10597.3|10596.3|10593.1|10591.7|560
1599603600000|2020-09-08 22:20:00|10593.8|10592.5|10595.6|10594.6|10599.2|10597.9|10593.8|10592.4|567
1599603900000|2020-09-08 22:25:00|10595.5|10594.5|10595.7|10594.7|10597.2|10596.2|10592|10590.8|560
1599604200000|2020-09-08 22:30:00|10596|10594.4|10596.1|10595.1|10598.3|10597|10595.3|10593.8|371
1599604500000|2020-09-08 22:35:00|10595.7|10594.7|10596.8|10595.8|10597.2|10595.9|10595|10593.4|157
1599604800000|2020-09-08 22:40:00|10596.7|10595.7|10598.1|10597.1|10598.3|10597.3|10596.5|10595.4|171
1599605100000|2020-09-08 22:45:00|10598|10597|10598.6|10597.6|10600|10599|10598|10597|145
1599605400000|2020-09-08 22:50:00|10598.5|10597.5|10598.6|10597.6|10598.9|10597.9|10595.9|10594.8|261
1599605700000|2020-09-08 22:55:00|10598.7|10597.7|10599.1|10598.1|10600|10599|10597.9|10596.6|217
1599606000000|2020-09-08 23:00:00|10599.2|10598.2|10599.8|10598.8|10601.1|10600.1|10598.4|10597.4|372
1599606300000|2020-09-08 23:05:00|10600|10599|10601.9|10600.9|10602.3|10601.3|10599.8|10598.8|193
1599606600000|2020-09-08 23:10:00|10602|10601|10603.3|10602.3|10603.8|10602.8|10601.2|10600.2|298
1599606900000|2020-09-08 23:15:00|10603.2|10602.2|10602.8|10601.8|10603.6|10602.7|10600.2|10599.2|371
1599607200000|2020-09-08 23:20:00|10602.7|10601.7|10604.4|10603.4|10604.7|10603.7|10602.6|10601.6|272
1599607500000|2020-09-08 23:25:00|10604.3|10603.3|10603.1|10602.1|10605.7|10605|10602.5|10601.6|273
1599607800000|2020-09-08 23:30:00|10603.2|10602.2|10600.4|10599.4|10603.4|10602.4|10600.2|10599.3|335
1599608100000|2020-09-08 23:35:00|10600.3|10599.3|10601.2|10600.2|10602.7|10601.7|10600.1|10599.2|446
1599608400000|2020-09-08 23:40:00|10601|10600|10599.3|10598.6|10602.3|10601.3|10599.3|10598.4|265
1599608700000|2020-09-08 23:45:00|10599.1|10598.4|10599.8|10598.8|10599.9|10598.9|10596.5|10595.7|395
1599609000000|2020-09-08 23:50:00|10599.9|10598.9|10597.9|10596.9|10600.5|10599.5|10597.4|10596.5|390
1599609300000|2020-09-08 23:55:00|10597.8|10596.8|10597.6|10596.6|10599.4|10598.5|10596.8|10596|241
1599609600000|2020-09-09 00:00:00|10597.5|10596.5|10594.9|10593.9|10597.5|10596.5|10592.3|10591.5|549
1599609900000|2020-09-09 00:05:00|10594.8|10593.8|10591.1|10590.4|10597.5|10596.5|10591.1|10590.2|571
1599610200000|2020-09-09 00:10:00|10591.2|10590.2|10590.4|10589.4|10593.4|10592.4|10589.9|10589|412
1599610500000|2020-09-09 00:15:00|10590.3|10589.3|10593|10592.3|10593.3|10592.3|10590.1|10589.1|536
1599610800000|2020-09-09 00:20:00|10592.8|10592.1|10588.6|10587.6|10593.6|10592.7|10587.3|10586.5|517
1599611100000|2020-09-09 00:25:00|10588.5|10587.5|10590.9|10590.2|10592.6|10591.6|10588.1|10587.3|422
1599611400000|2020-09-09 00:30:00|10591.1|10590.1|10594.6|10593.9|10594.6|10593.9|10590.1|10589.2|315
1599611700000|2020-09-09 00:35:00|10594.4|10593.7|10596.8|10596.1|10597.1|10596.2|10593.3|10592.6|326
1599612000000|2020-09-09 00:40:00|10596.9|10595.9|10596.5|10595.8|10598.8|10598.1|10596.1|10595.3|424
1599612300000|2020-09-09 00:45:00|10596.4|10595.7|10597.2|10596.2|10597.8|10597|10596|10595.3|311
1599612600000|2020-09-09 00:50:00|10597.3|10596.3|10596.2|10595.5|10597.3|10596.5|10593.9|10593|522
1599612900000|2020-09-09 00:55:00|10597.5|10596.5|10598.8|10598.1|10599.6|10598.9|10596.1|10595.2|476
1599613200000|2020-09-09 01:00:00|10598.9|10598.2|10598.6|10597.9|10599.3|10598.4|10595.4|10594.7|401
1599613500000|2020-09-09 01:05:00|10598.7|10598|10595.3|10594.6|10599.1|10598.3|10593.9|10593.1|389
1599613800000|2020-09-09 01:10:00|10595.4|10594.3|10594.6|10593.9|10595.7|10594.9|10592.1|10591.3|564
1599614100000|2020-09-09 01:15:00|10594.5|10593.8|10594.8|10593.8|10596.6|10595.8|10592.7|10591.8|524
1599614400000|2020-09-09 01:20:00|10594.9|10593.9|10594.3|10593.3|10595.4|10594.5|10593.5|10592.5|290
1599614700000|2020-09-09 01:25:00|10594.2|10593.2|10594.7|10593.7|10594.9|10594|10593.4|10592.6|288
1599615000000|2020-09-09 01:30:00|10594.5|10593.8|10593.1|10592.1|10594.8|10594|10592.1|10591.3|314
1599615300000|2020-09-09 01:35:00|10593.2|10592.2|10591.7|10591|10593.7|10592.9|10590.5|10589.5|389
1599615600000|2020-09-09 01:40:00|10591.8|10591.1|10592.8|10592.1|10593|10592.2|10590.4|10589.7|284
1599615900000|2020-09-09 01:45:00|10592.7|10592|10593.2|10592.2|10593.3|10592.6|10591.8|10591.1|296
1599616200000|2020-09-09 01:50:00|10593.3|10592.3|10594|10593.3|10594.8|10594.1|10593|10592.2|272
1599616500000|2020-09-09 01:55:00|10594.1|10593.4|10594.9|10594.2|10595.2|10594.5|10593.6|10592.7|361
1599616800000|2020-09-09 02:00:00|10594.7|10594|10592.4|10591.7|10595.3|10594.5|10591.3|10590.6|355
1599617100000|2020-09-09 02:05:00|10592.5|10591.8|10593.5|10592.8|10593.8|10593.1|10591.8|10591|327
1599617400000|2020-09-09 02:10:00|10593.6|10592.9|10592.3|10591.6|10594.3|10593.4|10592.3|10591.4|278
1599617700000|2020-09-09 02:15:00|10592.2|10591.5|10593.8|10592.8|10594.2|10593.3|10591.4|10590.5|263
1599618000000|2020-09-09 02:20:00|10593.6|10592.9|10593.2|10592.5|10593.7|10593|10592.6|10591.7|228
1599618300000|2020-09-09 02:25:00|10593.3|10592.6|10593.8|10593.1|10594.1|10593.4|10592.8|10591.9|232
1599618600000|2020-09-09 02:30:00|10593.7|10593|10593.3|10592.6|10593.8|10593|10592.3|10591.5|204
1599618900000|2020-09-09 02:35:00|10593.4|10592.7|10593.1|10592.4|10593.6|10592.9|10592.9|10592|125
1599619200000|2020-09-09 02:40:00|10593.3|10592.3|10592.6|10591.9|10593.5|10592.7|10592.3|10591.5|179
1599619500000|2020-09-09 02:45:00|10592.5|10591.8|10592.6|10591.9|10593.1|10592.4|10591.8|10591|258
1599619800000|2020-09-09 02:50:00|10592.8|10591.8|10593.5|10592.5|10594.1|10593.3|10592.6|10591.7|231
1599620100000|2020-09-09 02:55:00|10593.4|10592.4|10594.4|10593.7|10595|10594.3|10592.9|10592.2|146
1599620400000|2020-09-09 03:00:00|10594.3|10593.6|10594|10593.3|10594.4|10593.7|10593.5|10592.7|197
1599620700000|2020-09-09 03:05:00|10593.9|10593.2|10593|10592.3|10594.6|10593.9|10592.7|10591.8|206
1599621000000|2020-09-09 03:10:00|10593.1|10592.4|10592.9|10592.2|10594.3|10593.6|10592.8|10591.9|200
1599621300000|2020-09-09 03:15:00|10593|10592.3|10593.9|10593.2|10594.1|10593.2|10592.6|10591.9|146
1599621600000|2020-09-09 03:20:00|10593.8|10593.1|10594.1|10593.4|10594.5|10593.7|10593.6|10592.8|190
1599621900000|2020-09-09 03:25:00|10594|10593.3|10593.8|10592.8|10594.1|10593.4|10593.1|10592.4|181
1599622200000|2020-09-09 03:30:00|10593.5|10592.7|10595.1|10594.4|10595.6|10594.9|10593.5|10592.7|217
1599622500000|2020-09-09 03:35:00|10595|10594.3|10594.4|10593.7|10595.3|10594.6|10594|10593.3|177
1599622800000|2020-09-09 03:40:00|10594.3|10593.6|10595.5|10594.8|10595.5|10594.8|10593.9|10593.1|167
1599623100000|2020-09-09 03:45:00|10595.2|10594.5|10595|10594.3|10595.7|10594.9|10594.9|10594.1|168
1599623400000|2020-09-09 03:50:00|10595.1|10594.4|10595.1|10594.4|10595.8|10594.9|10595|10594.3|203
1599623700000|2020-09-09 03:55:00|10595|10594.3|10596.1|10595.4|10596.1|10595.4|10595|10594.3|168
1599624000000|2020-09-09 04:00:00|10596.2|10595.5|10594.2|10593.2|10596.2|10595.5|10593.9|10593.1|239
1599624300000|2020-09-09 04:05:00|10594|10593.3|10594|10593.3|10595.6|10594.9|10593.5|10592.8|182
1599624600000|2020-09-09 04:10:00|10593.9|10593.2|10593|10592|10594.1|10593.4|10592.5|10591.7|215
1599624900000|2020-09-09 04:15:00|10593.1|10592.1|10592.5|10591.8|10593.1|10592.3|10592.1|10591.3|189
1599625200000|2020-09-09 04:20:00|10592.4|10591.7|10593.3|10592.6|10593.7|10593|10591.9|10591.2|224
1599625500000|2020-09-09 04:25:00|10593.1|10592.4|10593.9|10593.2|10594.2|10593.4|10592.8|10592|154
1599625800000|2020-09-09 04:30:00|10594|10593.3|10593.6|10592.6|10594.1|10593.4|10592.9|10592.2|182
1599626100000|2020-09-09 04:35:00|10593.5|10592.5|10591.5|10590.8|10593.5|10592.8|10590.9|10590.2|175
1599626400000|2020-09-09 04:40:00|10591.4|10590.7|10589.5|10588.8|10591.7|10591|10588.6|10587.8|309
1599626700000|2020-09-09 04:45:00|10589.6|10588.9|10590.4|10589.7|10590.9|10589.9|10589.5|10588.7|220
1599627000000|2020-09-09 04:50:00|10590.5|10589.8|10590.9|10590.2|10591.3|10590.4|10590.1|10589.4|139
1599627300000|2020-09-09 04:55:00|10591|10590.3|10590.7|10589.7|10591|10590.3|10590.4|10589.5|67
1599627600000|2020-09-09 05:00:00|10590.8|10589.8|10591.8|10591.1|10592.1|10591.4|10590.4|10589.5|184
1599627900000|2020-09-09 05:05:00|10592|10591|10592|10591.3|10592.1|10591.3|10591.3|10590.6|102
1599628200000|2020-09-09 05:10:00|10591.9|10591.2|10592.8|10592.1|10593.3|10592.5|10591.7|10591|219
1599628500000|2020-09-09 05:15:00|10592.9|10592.2|10592.1|10591.4|10593.1|10592.4|10591.2|10590.5|194
1599628800000|2020-09-09 05:20:00|10592|10591.3|10593|10592.3|10593.3|10592.5|10592|10591.3|154
1599629100000|2020-09-09 05:25:00|10593.1|10592.4|10593|10592.3|10593.3|10592.5|10592.9|10592.1|91
1599629400000|2020-09-09 05:30:00|10592.9|10592.2|10593.8|10593.1|10594|10593.3|10592.8|10592|175
1599629700000|2020-09-09 05:35:00|10593.7|10593|10594.2|10593.5|10594.3|10593.6|10593.4|10592.7|153
1599630000000|2020-09-09 05:40:00|10594.3|10593.6|10593.9|10593.2|10594.3|10593.6|10593.2|10592.5|133
1599630300000|2020-09-09 05:45:00|10594|10593.3|10593.9|10593.2|10594.1|10593.4|10593.4|10592.6|124
1599630600000|2020-09-09 05:50:00|10593.8|10593.1|10593.9|10593.2|10594.1|10593.3|10593.3|10592.6|139
1599630900000|2020-09-09 05:55:00|10594.1|10593.4|10594.2|10593.5|10595|10594.3|10593.7|10593|213
1599631200000|2020-09-09 06:00:00|10594.3|10593.6|10591.1|10590.1|10594.9|10594.2|10590.7|10589.9|403
1599631500000|2020-09-09 06:05:00|10591|10590|10591|10590.3|10592.8|10592|10590.3|10589.6|323
1599631800000|2020-09-09 06:10:00|10591.1|10590.4|10591.8|10590.8|10592.6|10591.9|10590.8|10590|381
1599632100000|2020-09-09 06:15:00|10591.6|10590.9|10586.2|10585.5|10591.7|10590.9|10585.9|10585.1|624
1599632400000|2020-09-09 06:20:00|10586.3|10585.3|10581.8|10580.8|10587.4|10586.7|10579.5|10578.5|558
1599632700000|2020-09-09 06:25:00|10581.7|10580.7|10584.8|10584.1|10585.4|10584.7|10581.5|10580.6|501
1599633000000|2020-09-09 06:30:00|10584.7|10584|10586.4|10585.7|10587.4|10586.7|10584.7|10583.9|403
1599633300000|2020-09-09 06:35:00|10586.5|10585.8|10584.1|10583.4|10586.5|10585.8|10582.5|10581.8|490
1599633600000|2020-09-09 06:40:00|10584.2|10583.5|10583.8|10582.8|10585.4|10584.7|10581.9|10581|456
1599633900000|2020-09-09 06:45:00|10583.9|10582.9|10584|10583|10585.6|10584.8|10583.4|10582.6|339
1599634200000|2020-09-09 06:50:00|10583.9|10582.9|10584.4|10583.7|10584.5|10583.7|10581.7|10580.9|363
1599634500000|2020-09-09 06:55:00|10584.5|10583.8|10582.8|10581.8|10584.6|10583.9|10582.1|10581.1|285
1599634800000|2020-09-09 07:00:00|10582.7|10581.7|10587.6|10586.9|10587.8|10586.9|10582.7|10581.7|518
1599635100000|2020-09-09 07:05:00|10587.5|10586.8|10587.1|10586.1|10589|10588.3|10585.8|10585.1|352
1599635400000|2020-09-09 07:10:00|10586.7|10586|10588.6|10587.9|10590|10589.1|10586.4|10585.7|404
1599635700000|2020-09-09 07:15:00|10588.7|10588|10590.2|10589.5|10591.6|10590.8|10588.7|10587.8|560
1599636000000|2020-09-09 07:20:00|10590.1|10589.1|10593.4|10592.7|10594|10593.2|10589.7|10588.9|461
1599636300000|2020-09-09 07:25:00|10593.2|10592.5|10593.3|10592.6|10594.1|10593.4|10592.2|10591.4|328
1599636600000|2020-09-09 07:30:00|10593.4|10592.7|10594.2|10593.5|10595|10594.2|10592.2|10591.3|482
1599636900000|2020-09-09 07:35:00|10594.4|10593.4|10592|10591.3|10594.4|10593.6|10590.9|10590.1|540
1599637200000|2020-09-09 07:40:00|10592.1|10591.4|10591.9|10591.2|10592.6|10591.9|10591.2|10590.5|454
1599637500000|2020-09-09 07:45:00|10591.8|10591.1|10592|10591.3|10592.5|10591.8|10591.3|10590.4|398
1599637800000|2020-09-09 07:50:00|10591.9|10591.2|10594.8|10594.1|10595.5|10594.8|10591.9|10591.2|415
1599638100000|2020-09-09 07:55:00|10594.7|10594|10593.5|10592.8|10594.8|10594.1|10592.6|10591.9|466
1599638400000|2020-09-09 08:00:00|10593.6|10592.9|10598.8|10598.1|10598.8|10598.1|10593.5|10592.8|619
1599638700000|2020-09-09 08:05:00|10598.7|10598|10600|10599.3|10600.2|10599.5|10598|10597.2|394
1599639000000|2020-09-09 08:10:00|10599.9|10599.2|10600.5|10599.8|10601.1|10600.3|10597.9|10597.2|434
1599639300000|2020-09-09 08:15:00|10600.7|10599.7|10598.6|10597.9|10601|10600.3|10598.3|10597.6|358
1599639600000|2020-09-09 08:20:00|10598.5|10597.8|10599.3|10598.6|10600.2|10599.5|10598.1|10597.4|493
1599639900000|2020-09-09 08:25:00|10599.2|10598.5|10599.8|10599.1|10600.4|10599.6|10598.9|10598.2|426
1599640200000|2020-09-09 08:30:00|10599.9|10599.2|10599.8|10599.1|10602.2|10601.5|10598.7|10598|448
1599640500000|2020-09-09 08:35:00|10600|10599.3|10603|10602.3|10605.1|10604.3|10600|10599.3|404
1599640800000|2020-09-09 08:40:00|10602.9|10602.2|10601|10600.3|10604.6|10603.8|10600|10599.3|401
1599641100000|2020-09-09 08:45:00|10601.2|10600.2|10599.8|10599.1|10602|10601.2|10598.1|10597.4|453
1599641400000|2020-09-09 08:50:00|10599.7|10599|10600.8|10600.1|10601.1|10600.3|10599.7|10599|278
1599641700000|2020-09-09 08:55:00|10600.9|10600.2|10599.4|10598.7|10601.3|10600.6|10598.2|10597.5|344
1599642000000|2020-09-09 09:00:00|10599.5|10598.8|10598.1|10597.4|10600|10599.2|10597.7|10597|481
1599642300000|2020-09-09 09:05:00|10598|10597.3|10600.5|10599.5|10600.6|10599.8|10598|10597.3|314
1599642600000|2020-09-09 09:10:00|10600.4|10599.7|10599.7|10599|10600.6|10599.7|10599.3|10598.5|346
1599642900000|2020-09-09 09:15:00|10599.8|10599.1|10600.2|10599.5|10600.8|10600.1|10599.2|10598.3|241
1599643200000|2020-09-09 09:20:00|10600.3|10599.6|10599.2|10598.5|10600.8|10600.1|10599|10598.3|265
1599643500000|2020-09-09 09:25:00|10599.1|10598.4|10600.3|10599.6|10600.3|10599.6|10599|10598.2|237
1599643800000|2020-09-09 09:30:00|10600.2|10599.5|10603.7|10603|10604|10603.1|10599.7|10598.9|305
1599644100000|2020-09-09 09:35:00|10603.8|10603.1|10603|10602.3|10603.9|10603.1|10601.9|10601.1|389
1599644400000|2020-09-09 09:40:00|10603.1|10602.4|10604.2|10603.5|10604.5|10603.6|10602.9|10602|214
1599644700000|2020-09-09 09:45:00|10604.1|10603.4|10606.2|10605.5|10607.2|10606.4|10604.1|10603.4|353
1599645000000|2020-09-09 09:50:00|10606.3|10605.6|10604.8|10604.1|10606.4|10605.7|10604.7|10604|210
1599645300000|2020-09-09 09:55:00|10604.4|10603.7|10605.4|10604.7|10605.4|10604.7|10604.1|10603.4|172
1599645600000|2020-09-09 10:00:00|10606.1|10605.4|10615.5|10614.8|10616.9|10616.1|10606.1|10605.4|592
1599645900000|2020-09-09 10:05:00|10615.6|10614.9|10614.2|10613.2|10615.9|10615.2|10612.1|10611.3|437
1599646200000|2020-09-09 10:10:00|10614.3|10613.3|10616|10615.3|10617.3|10616.6|10613.8|10612.9|368
1599646500000|2020-09-09 10:15:00|10616.1|10615.4|10616|10615|10616.8|10616.1|10613.9|10613.1|310
1599646800000|2020-09-09 10:20:00|10615.9|10614.9|10614.2|10613.5|10616|10615.2|10613.7|10612.9|353
1599647100000|2020-09-09 10:25:00|10614.1|10613.4|10614.5|10613.8|10614.8|10614|10613.4|10612.7|305
1599647400000|2020-09-09 10:30:00|10614.4|10613.7|10611.5|10610.8|10614.5|10613.8|10610.6|10609.9|458
1599647700000|2020-09-09 10:35:00|10611.6|10610.9|10611.6|10610.9|10613.3|10612.6|10610.9|10610.1|323
1599648000000|2020-09-09 10:40:00|10611.5|10610.8|10612.1|10611.4|10613.2|10612.3|10611|10610.3|368
1599648300000|2020-09-09 10:45:00|10612|10611.3|10612.9|10611.9|10613|10612.2|10611.8|10611.1|237
1599648600000|2020-09-09 10:50:00|10612.8|10612.1|10614.4|10613.7|10614.9|10614|10612.7|10612|247
1599648900000|2020-09-09 10:55:00|10614.5|10613.8|10614|10613|10614.5|10613.8|10613.2|10612.4|218
1599649200000|2020-09-09 11:00:00|10613.7|10613.1|10611.2|10610.5|10614.1|10613.2|10610.9|10610.2|379
1599649500000|2020-09-09 11:05:00|10611.3|10610.6|10609.2|10608.5|10611.6|10610.8|10608.9|10608.2|342
1599649800000|2020-09-09 11:10:00|10609.3|10608.6|10612.9|10612.2|10613.7|10612.8|10609.1|10608.4|379
1599650100000|2020-09-09 11:15:00|10612.8|10612.1|10612|10611.3|10614.2|10613.4|10611.5|10610.7|353
1599650400000|2020-09-09 11:20:00|10611.9|10611.2|10612.6|10611.9|10614.4|10613.5|10609.9|10609.2|432
1599650700000|2020-09-09 11:25:00|10612.5|10611.8|10613.6|10612.9|10614.1|10613.2|10612.3|10611.4|272
1599651000000|2020-09-09 11:30:00|10613.8|10613.1|10615.3|10614.6|10617.4|10616.6|10613.7|10612.8|389
1599651300000|2020-09-09 11:35:00|10615.4|10614.7|10618.5|10617.8|10618.6|10617.9|10615.4|10614.7|331
1599651600000|2020-09-09 11:40:00|10618.6|10617.9|10617.7|10617|10619.7|10619|10617|10616.2|528
1599651900000|2020-09-09 11:45:00|10617.8|10617.1|10618.4|10617.4|10619|10618.2|10616.6|10615.7|450
1599652200000|2020-09-09 11:50:00|10618.2|10617.5|10618|10617|10619.1|10618.4|10617.6|10616.9|369
1599652500000|2020-09-09 11:55:00|10617.9|10616.9|10617.9|10617.2|10620.2|10619.4|10617.6|10616.7|429
1599652800000|2020-09-09 12:00:00|10617.8|10617.1|10621.9|10621.2|10623.3|10622.5|10617.8|10617.1|596
1599653100000|2020-09-09 12:05:00|10621.7|10621|10622.4|10621.7|10624.1|10623.3|10621.2|10620.4|468
1599653400000|2020-09-09 12:10:00|10622.5|10621.8|10622.9|10622.2|10624.1|10623.2|10622.2|10621.4|382
1599653700000|2020-09-09 12:15:00|10622.6|10621.9|10623.5|10622.5|10624.1|10623.4|10622.6|10621.8|432
1599654000000|2020-09-09 12:20:00|10623.6|10622.9|10623.1|10622.1|10625.3|10624.5|10622.7|10622|431
1599654300000|2020-09-09 12:25:00|10623|10622|10622.9|10622.2|10623.2|10622.5|10621.7|10620.8|336
1599654600000|2020-09-09 12:30:00|10622.8|10622.1|10617.6|10616.9|10622.9|10622.2|10617.4|10616.6|484
1599654900000|2020-09-09 12:35:00|10617.5|10616.8|10617.2|10616.5|10617.9|10617.2|10615.4|10614.5|437
1599655200000|2020-09-09 12:40:00|10617.3|10616.6|10615|10614|10617.3|10616.6|10614.3|10613.5|343
1599655500000|2020-09-09 12:45:00|10615.1|10614.1|10616.2|10615.2|10618.8|10617.8|10613.8|10612.9|579
1599655800000|2020-09-09 12:50:00|10616.3|10615.3|10617.4|10616.4|10619.1|10618.1|10614.4|10613.4|1159
1599656100000|2020-09-09 12:55:00|10617.6|10616.6|10618.5|10617.5|10620.7|10619.7|10617.4|10616.4|751
1599656400000|2020-09-09 13:00:00|10618.6|10617.6|10623.6|10622.9|10624.4|10623.6|10618|10617|673
1599656700000|2020-09-09 13:05:00|10623.7|10623|10620.6|10619.9|10623.7|10623|10620.5|10619.8|583
1599657000000|2020-09-09 13:10:00|10620.5|10619.8|10618.6|10617.9|10621.7|10620.9|10617.7|10616.8|640
1599657300000|2020-09-09 13:15:00|10618.8|10617.8|10617.2|10616.5|10619.9|10618.9|10614.8|10613.9|921
1599657600000|2020-09-09 13:20:00|10617.4|10616.4|10616.6|10615.9|10618.7|10617.9|10616.1|10615.2|525
1599657900000|2020-09-09 13:25:00|10616.7|10616|10617.9|10616.9|10618.4|10617.6|10613.6|10612.7|590
1599658200000|2020-09-09 13:30:00|10617.8|10617.1|10620.7|10620|10621.2|10620.5|10616.6|10615.8|661
1599658500000|2020-09-09 13:35:00|10620.9|10620.2|10620.3|10619.6|10621.9|10621|10618.6|10617.9|729
1599658800000|2020-09-09 13:40:00|10620.4|10619.7|10616.5|10615.8|10621|10620.3|10616.1|10615.3|564
1599659100000|2020-09-09 13:45:00|10616.6|10615.9|10618.5|10617.5|10619|10618.2|10615.9|10615.1|547
1599659400000|2020-09-09 13:50:00|10618.3|10617.6|10615.8|10615.1|10619.6|10618.9|10615.1|10614.3|622
1599659700000|2020-09-09 13:55:00|10615.9|10615.2|10618.1|10617.4|10618.3|10617.5|10615|10614.2|534
1599660000000|2020-09-09 14:00:00|10618|10617.3|10618.8|10618.1|10620.7|10619.9|10614.4|10613.6|750
1599660300000|2020-09-09 14:05:00|10618.9|10618.2|10615.3|10614.6|10620.4|10619.5|10614.7|10613.9|690
1599660600000|2020-09-09 14:10:00|10615.4|10614.7|10618.8|10618.1|10620.1|10619.3|10614.5|10613.8|626
1599660900000|2020-09-09 14:15:00|10618.7|10617.8|10619.5|10618.5|10620.3|10619.6|10617.2|10616.3|783
1599661200000|2020-09-09 14:20:00|10619.6|10618.6|10619.3|10618.6|10620.3|10619.6|10618.2|10617.4|431
1599661500000|2020-09-09 14:25:00|10619.2|10618.5|10617.2|10616.2|10620|10619.3|10617.1|10616.1|529
1599661800000|2020-09-09 14:30:00|10616.9|10615.9|10619.8|10619.1|10620.4|10619.6|10616.6|10615.7|494
1599662100000|2020-09-09 14:35:00|10620|10619|10619.4|10618.7|10621|10620.3|10618.7|10617.9|498
1599662400000|2020-09-09 14:40:00|10619.7|10619|10618.7|10618|10620.3|10619.6|10618.1|10617.2|508
1599662700000|2020-09-09 14:45:00|10618.8|10618.1|10620.4|10619.7|10621|10620.3|10617.9|10617.2|575
1599663000000|2020-09-09 14:50:00|10620.6|10619.6|10619.1|10618.4|10620.7|10619.8|10617.6|10616.9|539
1599663300000|2020-09-09 14:55:00|10619.3|10618.6|10623.6|10622.9|10624.4|10623.6|10619.2|10618.5|620
1599663600000|2020-09-09 15:00:00|10623.5|10622.8|10623|10622.3|10625.2|10624.5|10622.4|10621.6|626
1599663900000|2020-09-09 15:05:00|10623.2|10622.2|10624.1|10623.4|10624.5|10623.8|10622.5|10621.7|369
1599664200000|2020-09-09 15:10:00|10624.3|10623.6|10623.5|10622.8|10624.3|10623.6|10622.4|10621.5|301
1599664500000|2020-09-09 15:15:00|10623.4|10622.7|10623.2|10622.5|10623.7|10623|10622.8|10621.9|253
1599664800000|2020-09-09 15:20:00|10623.3|10622.6|10624.2|10623.5|10625.1|10624.2|10623|10622.3|311
1599665100000|2020-09-09 15:25:00|10624.3|10623.6|10626|10625.3|10626|10625.3|10624.2|10623.3|281
1599665400000|2020-09-09 15:30:00|10625.8|10625.1|10623.9|10623.2|10626|10625.3|10622.8|10621.8|329
1599665700000|2020-09-09 15:35:00|10623.8|10623.1|10625.5|10624.8|10625.9|10625.2|10623.7|10622.9|362
1599666000000|2020-09-09 15:40:00|10625.6|10624.9|10626.2|10625.2|10626.5|10625.8|10625.2|10624.4|266
1599666300000|2020-09-09 15:45:00|10626.1|10625.1|10625.3|10624.6|10626.6|10625.8|10624.2|10623.5|294
1599666600000|2020-09-09 15:50:00|10625.2|10624.5|10623.6|10622.9|10626|10625.3|10623.5|10622.7|277
1599666900000|2020-09-09 15:55:00|10623.7|10623|10624.4|10623.4|10625.3|10624.6|10623.1|10622.4|286
1599667200000|2020-09-09 16:00:00|10624.3|10623.6|10626.1|10625.4|10626.5|10625.7|10624.2|10623.5|205
1599667500000|2020-09-09 16:05:00|10626.2|10625.5|10623.9|10623.2|10626.3|10625.5|10623.9|10622.9|305
1599667800000|2020-09-09 16:10:00|10624.1|10623.4|10624.4|10623.7|10624.5|10623.8|10622.6|10621.9|259
1599668100000|2020-09-09 16:15:00|10624.3|10623.6|10625.4|10624.7|10626|10625.3|10624.3|10623.6|325
1599668400000|2020-09-09 16:20:00|10625.5|10624.8|10627.4|10626.7|10627.8|10626.9|10625.4|10624.7|363
1599668700000|2020-09-09 16:25:00|10627.3|10626.6|10626.6|10625.9|10627.6|10626.9|10626.2|10625.5|199
1599669000000|2020-09-09 16:30:00|10626.8|10626.1|10626|10625.3|10627.5|10626.8|10625.9|10625.2|223
1599669300000|2020-09-09 16:35:00|10626.1|10625.4|10627.2|10626.5|10627.3|10626.6|10625.3|10624.6|241
1599669600000|2020-09-09 16:40:00|10627.3|10626.6|10626.5|10625.8|10627.5|10626.8|10625.8|10625.1|237
1599669900000|2020-09-09 16:45:00|10626.6|10625.9|10626.7|10626|10627.4|10626.6|10626.4|10625.7|154
1599670200000|2020-09-09 16:50:00|10626.6|10625.9|10625.9|10625.2|10626.8|10626.1|10625.7|10624.9|141
1599670500000|2020-09-09 16:55:00|10626|10625.3|10625.4|10624.7|10627.8|10627|10625|10624.3|290
1599670800000|2020-09-09 17:00:00|10625.5|10624.8|10626.7|10626|10627.3|10626.6|10625.1|10624.3|273
1599671100000|2020-09-09 17:05:00|10626.5|10625.8|10624.9|10624.2|10626.7|10626|10624.1|10623.4|220
1599671400000|2020-09-09 17:10:00|10624.8|10624.1|10625.7|10625|10626.5|10625.8|10624.2|10623.3|229
1599671700000|2020-09-09 17:15:00|10625.6|10624.9|10627.4|10626.4|10627.5|10626.7|10624.8|10624.1|284
1599672000000|2020-09-09 17:20:00|10627.5|10626.5|10625.9|10624.9|10627.9|10626.9|10624.7|10623.7|399
1599672300000|2020-09-09 17:25:00|10625.7|10624.7|10625.8|10624.8|10626.6|10625.6|10625.4|10624.4|333
1599672600000|2020-09-09 17:30:00|10625.7|10624.7|10624.4|10623.4|10625.9|10624.9|10623.3|10622.3|446
1599672900000|2020-09-09 17:35:00|10624.5|10623.5|10623|10622|10624.5|10623.5|10621.5|10620.5|404
1599673200000|2020-09-09 17:40:00|10622.9|10621.9|10620.9|10619.9|10623.1|10622.1|10620.6|10619.6|435
1599673500000|2020-09-09 17:45:00|10620.8|10619.8|10621.4|10620.4|10621.7|10620.7|10620.4|10619.4|425
1599673800000|2020-09-09 17:50:00|10621.3|10620.3|10622.9|10621.9|10623.3|10622.3|10621.1|10620.1|336
1599674100000|2020-09-09 17:55:00|10623|10622|10621.4|10620.4|10623|10622.1|10620.7|10619.8|345
1599674400000|2020-09-09 18:00:00|10621.3|10620.3|10622.6|10621.9|10623.8|10622.9|10621.2|10620.3|259
1599674700000|2020-09-09 18:05:00|10622.4|10621.7|10624.9|10624.2|10625.3|10624.5|10622.3|10621.3|265
1599675000000|2020-09-09 18:10:00|10625.1|10624.4|10623.5|10622.5|10625.2|10624.5|10623|10622.3|192
1599675300000|2020-09-09 18:15:00|10623.6|10622.6|10623.6|10622.9|10624.4|10623.6|10623.4|10622.5|145
1599675600000|2020-09-09 18:20:00|10623.5|10622.8|10622.5|10621.8|10623.7|10622.9|10621.8|10620.9|193
1599675900000|2020-09-09 18:25:00|10622.6|10621.9|10621.6|10620.9|10622.8|10621.9|10621.3|10620.5|104
1599676200000|2020-09-09 18:30:00|10621.7|10621|10621.1|10620.4|10622.2|10621.2|10620.5|10619.7|183
1599676500000|2020-09-09 18:35:00|10621.2|10620.5|10621.4|10620.4|10622|10621.2|10621.1|10620.3|114
1599676800000|2020-09-09 18:40:00|10621.2|10620.5|10619.9|10619.2|10621.3|10620.5|10619.5|10618.7|162
1599677100000|2020-09-09 18:45:00|10620.1|10619.1|10620.7|10620|10621|10620.2|10619.6|10618.7|236
1599677400000|2020-09-09 18:50:00|10620.6|10619.9|10620.1|10619.1|10621.2|10620.3|10619.9|10619|121
1599677700000|2020-09-09 18:55:00|10620.2|10619.4|10621.5|10620.5|10621.6|10620.7|10619.1|10618.4|233
1599678000000|2020-09-09 19:00:00|10621.6|10620.9|10621|10620|10623.2|10622.4|10621|10620|427
1599678300000|2020-09-09 19:05:00|10621.1|10620.1|10621.2|10620.2|10622.9|10622.2|10620.6|10619.9|252
1599678600000|2020-09-09 19:10:00|10621.3|10620.3|10621.8|10621.1|10622|10621.1|10621|10620.2|177
1599678900000|2020-09-09 19:15:00|10621.7|10621|10620.7|10619.7|10621.8|10621.1|10620.5|10619.7|133
1599679200000|2020-09-09 19:20:00|10620.8|10619.8|10620.6|10619.6|10620.9|10620.1|10619.9|10619.1|139
1599679500000|2020-09-09 19:25:00|10620.7|10619.7|10618.6|10617.6|10620.8|10619.9|10618.4|10617.5|175
1599679800000|2020-09-09 19:30:00|10618.4|10617.7|10618.1|10617.4|10619.2|10618.5|10618|10617.3|134
1599680100000|2020-09-09 19:35:00|10618.3|10617.6|10617.3|10616.6|10618.6|10617.7|10616.2|10615.3|158
1599680400000|2020-09-09 19:40:00|10617.2|10616.5|10617.9|10616.9|10618|10617.2|10617|10616.3|134
1599680700000|2020-09-09 19:45:00|10618|10617|10617.4|10616.4|10618.6|10617.6|10616.7|10616|232
1599681000000|2020-09-09 19:50:00|10617.3|10616.3|10617.4|10616.4|10617.5|10616.6|10616.2|10615.2|218
1599681300000|2020-09-09 19:55:00|10617.2|10616.5|10619.1|10618.4|10620.1|10619.4|10617.2|10616.4|315
1599681600000|2020-09-09 20:00:00|10619|10618.3|10618.3|10617.3|10619.5|10618.8|10618|10617.2|186
1599681900000|2020-09-09 20:05:00|10618.4|10617.4|10616.4|10615.4|10618.4|10617.6|10615.9|10615|215
1599682200000|2020-09-09 20:10:00|10616.5|10615.5|10616.5|10615.5|10617.6|10616.8|10616.4|10615.4|175
1599682500000|2020-09-09 20:15:00|10617.3|10616.3|10618|10617|10618.4|10617.4|10617.2|10616.2|145
1599682800000|2020-09-09 20:20:00|10618.2|10617.2|10618.3|10617.3|10618.8|10618.1|10618.1|10617.2|116
1599683100000|2020-09-09 20:25:00|10618.4|10617.4|10617.4|10616.4|10619|10618.2|10617.1|10616.1|149
1599683400000|2020-09-09 20:30:00|10617.2|10616.5|10617.9|10616.9|10618|10617|10617.1|10616.2|82
1599683700000|2020-09-09 20:35:00|10618|10617|10617.3|10616.3|10618|10617.2|10617.2|10616.2|94
1599684000000|2020-09-09 20:40:00|10617.4|10616.4|10617.4|10616.4|10617.6|10616.7|10616.4|10615.4|98
1599684300000|2020-09-09 20:45:00|10617.3|10616.3|10618.4|10617.4|10618.6|10617.6|10617.2|10616.2|102
1599684600000|2020-09-09 20:50:00|10618.3|10617.3|10619|10618|10619.2|10618.2|10618.1|10617.1|130
1599684900000|2020-09-09 20:55:00|10619.3|10617.7|10619|10617.4|10620.5|10618.6|10617|10615.6|361
1599685200000|2020-09-09 21:00:00|10619.3|10617.5|10623.8|10618.6|10624.6|10619.2|10618.8|10617.5|19
1599685500000|2020-09-09 21:05:00|10624.7|10618.7|10619.6|10615.8|10625.3|10619.3|10618.6|10615.2|189
1599685800000|2020-09-09 21:10:00|10619.7|10615.9|10618.9|10616.2|10620.5|10617|10618.3|10615.3|216
1599686100000|2020-09-09 21:15:00|10619.2|10616.5|10619.1|10616.5|10621.5|10617.1|10618.5|10614.7|219
1599686400000|2020-09-09 21:20:00|10619|10616.6|10619.1|10616.9|10619.7|10617.3|10618.9|10616.1|206
1599686700000|2020-09-09 21:25:00|10619|10616.7|10619.3|10616.5|10619.7|10617.2|10618.7|10616.3|155
1599687000000|2020-09-09 21:30:00|10619.5|10617|10619.3|10616.6|10619.9|10617.2|10618.9|10615.3|1035
1599687300000|2020-09-09 21:35:00|10619.1|10616.4|10619.4|10616.6|10619.9|10617.2|10618.9|10616.1|1155
1599687600000|2020-09-09 21:40:00|10619.3|10616.5|10621|10617.8|10621|10618|10618.9|10615.5|1139
1599687900000|2020-09-09 21:45:00|10620.6|10617.6|10623.2|10618.3|10624.7|10620.4|10618.1|10614.6|936
1599688200000|2020-09-09 21:50:00|10624.1|10618.1|10621.2|10616.5|10624.1|10618.7|10620.8|10615.9|294
1599688500000|2020-09-09 21:55:00|10621.9|10616.4|10619.1|10614.7|10622.5|10617.2|10618.7|10614|260
1599688800000|2020-09-09 22:00:00|10619.3|10614.5|10619.5|10617.2|10622.1|10618.5|10619.3|10614.5|1186
1599689100000|2020-09-09 22:05:00|10619.4|10617|10617.1|10616.1|10619.6|10618.2|10616.9|10615.4|468
1599689400000|2020-09-09 22:10:00|10617|10616|10617.9|10616.9|10618.1|10616.9|10616.7|10615.7|193
1599689700000|2020-09-09 22:15:00|10617.8|10616.8|10618.8|10617.8|10618.9|10617.9|10617.7|10616.4|179
1599690000000|2020-09-09 22:20:00|10618.9|10617.9|10619.5|10618.5|10619.8|10618.8|10618.6|10617.3|144
1599690300000|2020-09-09 22:25:00|10619.6|10618.6|10620.4|10619.4|10620.5|10619.5|10619.5|10618.5|145
1599690600000|2020-09-09 22:30:00|10620.1|10619.1|10621.6|10620.6|10621.7|10620.7|10619.4|10618.4|217
1599690900000|2020-09-09 22:35:00|10621.7|10620.7|10621.2|10620.2|10621.8|10620.8|10620.6|10619.6|148
1599691200000|2020-09-09 22:40:00|10621.3|10620.3|10621.8|10620.8|10621.8|10620.8|10621|10620|161
1599691500000|2020-09-09 22:45:00|10621.7|10620.7|10620.3|10619.3|10622.8|10621.8|10620.2|10619.2|170
1599691800000|2020-09-09 22:50:00|10620.2|10619.2|10621.3|10620.3|10621.8|10620.6|10620.2|10619.2|152
1599692100000|2020-09-09 22:55:00|10621.4|10620.4|10620.2|10619.2|10621.4|10620.4|10620.2|10619.2|84
1599692400000|2020-09-09 23:00:00|10620|10619|10620.2|10619.2|10620.8|10619.8|10619|10618|247
1599692700000|2020-09-09 23:05:00|10620.3|10619.3|10620|10619|10621.1|10620|10619.8|10618.8|163
1599693000000|2020-09-09 23:10:00|10619.9|10618.9|10619.9|10618.9|10620.1|10619|10618.7|10617.7|119
1599693300000|2020-09-09 23:15:00|10619.8|10618.8|10621.4|10620.4|10621.4|10620.4|10619.7|10618.7|115
1599693600000|2020-09-09 23:20:00|10621.5|10620.5|10620.2|10619.2|10621.5|10620.5|10619.6|10618.6|114
1599693900000|2020-09-09 23:25:00|10620.4|10619.4|10620.9|10619.9|10621.7|10620.7|10620.1|10619.1|131
1599694200000|2020-09-09 23:30:00|10620.8|10619.8|10622.1|10621.1|10622.3|10621.3|10620.7|10619.7|226
1599694500000|2020-09-09 23:35:00|10622|10621|10622.2|10621.2|10622.3|10621.3|10622|10621|92
1599694800000|2020-09-09 23:40:00|10622.3|10621.3|10622.2|10621.2|10623.2|10622.2|10621.8|10620.8|157
1599695100000|2020-09-09 23:45:00|10622.1|10621.1|10622.2|10621.2|10622.9|10621.9|10621.5|10620.6|240
1599695400000|2020-09-09 23:50:00|10622.3|10621.3|10622.5|10621.5|10622.8|10621.8|10622.1|10621.1|103
1599695700000|2020-09-09 23:55:00|10622.6|10621.6|10624.2|10623.2|10624.7|10623.7|10622.4|10621.4|297
1599696000000|2020-09-10 00:00:00|10624.1|10623.4|10628|10627|10630.8|10629.8|10623.1|10622.4|535
1599696300000|2020-09-10 00:05:00|10627.9|10626.9|10623.8|10622.8|10629.4|10628.7|10623.6|10622.8|440
1599696600000|2020-09-10 00:10:00|10623.7|10622.7|10623.3|10622.3|10625.2|10624.3|10623|10622|352
1599696900000|2020-09-10 00:15:00|10623.2|10622.2|10623.3|10622.6|10623.7|10622.9|10622.7|10621.8|240
1599697200000|2020-09-10 00:20:00|10623.2|10622.5|10624.1|10623.4|10624.9|10624.1|10623.1|10622.2|331
1599697500000|2020-09-10 00:25:00|10624.2|10623.5|10625.2|10624.2|10626.1|10625.2|10624.2|10623.4|365
1599697800000|2020-09-10 00:30:00|10625.3|10624.3|10626|10625.3|10626|10625.3|10624.2|10623.4|397
1599698100000|2020-09-10 00:35:00|10625.9|10625.2|10627.6|10626.9|10628.1|10627.2|10625.9|10625.1|317
1599698400000|2020-09-10 00:40:00|10627.7|10627|10625.3|10624.6|10627.8|10627.1|10623.4|10622.6|411
1599698700000|2020-09-10 00:45:00|10625.4|10624.4|10623.8|10622.8|10625.6|10624.6|10621.7|10620.9|436
1599699000000|2020-09-10 00:50:00|10623.9|10622.9|10620.9|10619.9|10625|10624.1|10620.5|10619.5|580
1599699300000|2020-09-10 00:55:00|10620.7|10619.7|10618.6|10617.9|10622.1|10621.2|10618|10617.3|503
1599699600000|2020-09-10 01:00:00|10618.5|10617.8|10618.8|10617.8|10619.3|10618.4|10616.5|10615.6|478
1599699900000|2020-09-10 01:05:00|10618.6|10617.9|10618.7|10617.7|10620|10619.2|10617.1|10616.3|316
1599700200000|2020-09-10 01:10:00|10618.6|10617.9|10619|10618|10619.8|10619.1|10618.1|10617.2|261
1599700500000|2020-09-10 01:15:00|10619.1|10618.1|10621.2|10620.2|10621.8|10620.8|10617|10616.2|384
1599700800000|2020-09-10 01:20:00|10621.1|10620.4|10623.3|10622.3|10623.6|10622.9|10619.2|10618.3|505
1599701100000|2020-09-10 01:25:00|10623.4|10622.4|10620.9|10619.9|10623.4|10622.5|10620.3|10619.6|293
1599701400000|2020-09-10 01:30:00|10620.8|10620.1|10620.3|10619.3|10623.1|10622.4|10619.7|10618.9|424
1599701700000|2020-09-10 01:35:00|10620.2|10619.2|10618.4|10617.4|10620.4|10619.5|10617.9|10617.2|351
1599702000000|2020-09-10 01:40:00|10618.3|10617.3|10618|10617.3|10619.9|10618.9|10616.5|10615.6|420
1599702300000|2020-09-10 01:45:00|10617.7|10617|10618.4|10617.4|10618.9|10618|10616.2|10615.5|338
1599702600000|2020-09-10 01:50:00|10618.3|10617.3|10616.1|10615.1|10618.6|10617.6|10615.6|10614.9|310
1599702900000|2020-09-10 01:55:00|10616.2|10615.2|10616.3|10615.6|10616.7|10616|10614.5|10613.6|302
1599703200000|2020-09-10 02:00:00|10616.2|10615.3|10617.1|10616.4|10617.6|10616.8|10616.1|10615.3|284
1599703500000|2020-09-10 02:05:00|10617.2|10616.2|10619.9|10618.9|10620.1|10619.4|10617.1|10616.2|378
1599703800000|2020-09-10 02:10:00|10620|10619|10619.3|10618.6|10620.2|10619.5|10619.2|10618.3|274
1599704100000|2020-09-10 02:15:00|10619.2|10618.5|10620.2|10619.2|10620.2|10619.2|10618.9|10618.1|171
1599704400000|2020-09-10 02:20:00|10620.3|10619.3|10618.2|10617.2|10621.4|10620.4|10617.5|10616.7|336
1599704700000|2020-09-10 02:25:00|10618.3|10617.3|10618.4|10617.7|10619.1|10618.3|10617.6|10616.8|248
1599705000000|2020-09-10 02:30:00|10618.5|10617.5|10617.8|10616.8|10618.7|10617.9|10617.1|10616.3|287
1599705300000|2020-09-10 02:35:00|10617.7|10616.7|10616.3|10615.6|10617.8|10616.9|10615.2|10614.3|245
1599705600000|2020-09-10 02:40:00|10616.4|10615.7|10617.6|10616.6|10618.2|10617.4|10616.4|10615.6|193
1599705900000|2020-09-10 02:45:00|10617.5|10616.5|10616.2|10615.2|10617.6|10616.8|10614.9|10613.9|242
1599706200000|2020-09-10 02:50:00|10616.1|10615.1|10616|10615|10616.5|10615.7|10615.5|10614.5|146
1599706500000|2020-09-10 02:55:00|10616.1|10615.1|10614.2|10613.2|10616.2|10615.5|10613.9|10613.1|207
1599706800000|2020-09-10 03:00:00|10614.3|10613.3|10614.8|10613.8|10615|10614.1|10613.8|10613|217
1599707100000|2020-09-10 03:05:00|10614.9|10613.9|10611.9|10610.9|10615|10614|10611.1|10610.2|310
1599707400000|2020-09-10 03:10:00|10612|10611|10609.6|10608.9|10612.4|10611.7|10609.3|10608.6|300
1599707700000|2020-09-10 03:15:00|10609.5|10608.8|10610|10609.3|10610.3|10609.5|10609.5|10608.6|163
1599708000000|2020-09-10 03:20:00|10609.8|10609.1|10610.2|10609.5|10611.4|10610.7|10609.2|10608.5|248
1599708300000|2020-09-10 03:25:00|10610.1|10609.4|10609.3|10608.6|10610.4|10609.7|10609.2|10608.5|221
1599708600000|2020-09-10 03:30:00|10609.2|10608.5|10610.9|10609.9|10611.2|10610.5|10609.2|10608.3|275
1599708900000|2020-09-10 03:35:00|10610.7|10610|10612|10611.3|10612.2|10611.4|10610.4|10609.7|257
1599709200000|2020-09-10 03:40:00|10611.9|10611.2|10612|10611.3|10612.6|10611.8|10611.7|10610.8|178
1599709500000|2020-09-10 03:45:00|10612.1|10611.4|10610.4|10609.4|10612.2|10611.5|10610.1|10609.3|224
1599709800000|2020-09-10 03:50:00|10610.3|10609.3|10611|10610|10611.6|10610.8|10610.3|10609.3|150
1599710100000|2020-09-10 03:55:00|10610.9|10609.9|10611.3|10610.6|10611.3|10610.6|10609.7|10608.9|183
1599710400000|2020-09-10 04:00:00|10611.2|10610.5|10606.9|10605.9|10611.3|10610.6|10606.4|10605.5|396
1599710700000|2020-09-10 04:05:00|10606.8|10606.1|10608.4|10607.7|10608.4|10607.7|10606.7|10605.9|167
1599711000000|2020-09-10 04:10:00|10608.3|10607.6|10608.5|10607.8|10608.9|10608.2|10608.2|10607.5|129
1599711300000|2020-09-10 04:15:00|10608.4|10607.7|10606.8|10606.1|10609|10608.2|10606.7|10605.8|159
1599711600000|2020-09-10 04:20:00|10606.7|10606|10606.7|10606|10607|10606.3|10606.1|10605.3|94
1599711900000|2020-09-10 04:25:00|10606.8|10606.1|10607.2|10606.5|10607.8|10606.9|10606.3|10605.6|163
1599712200000|2020-09-10 04:30:00|10607.3|10606.6|10608.3|10607.6|10608.7|10608|10607|10606.3|256
1599712500000|2020-09-10 04:35:00|10608.1|10607.4|10609.9|10609.2|10610.8|10610.1|10606.9|10606.2|303
1599712800000|2020-09-10 04:40:00|10609.8|10609.1|10608.8|10607.8|10609.9|10609.2|10608|10607.3|216
1599713100000|2020-09-10 04:45:00|10608.7|10607.7|10609.8|10609.1|10610|10609.2|10608.2|10607.5|171
1599713400000|2020-09-10 04:50:00|10609.5|10608.8|10609.9|10608.9|10610|10609.3|10609.2|10608.4|148
1599713700000|2020-09-10 04:55:00|10609.8|10609.1|10610.9|10610.2|10611.4|10610.7|10609.5|10608.7|190
1599714000000|2020-09-10 05:00:00|10611|10610|10612|10611.3|10612.4|10611.7|10610.9|10610|212
1599714300000|2020-09-10 05:05:00|10612.1|10611.4|10612.3|10611.6|10612.5|10611.8|10611.5|10610.8|110
1599714600000|2020-09-10 05:10:00|10612.4|10611.7|10612.4|10611.7|10613.1|10612.4|10612.2|10611.5|220
1599714900000|2020-09-10 05:15:00|10612.3|10611.6|10613.9|10613.2|10614.2|10613.5|10612.2|10611.5|215
1599715200000|2020-09-10 05:20:00|10613.8|10613.1|10614.9|10614.2|10615|10614.3|10613.3|10612.6|233
1599715500000|2020-09-10 05:25:00|10615|10614.3|10615.4|10614.7|10615.7|10615|10614.5|10613.8|223
1599715800000|2020-09-10 05:30:00|10615.3|10614.6|10614.9|10614.2|10615.7|10614.9|10614.7|10613.9|202
1599716100000|2020-09-10 05:35:00|10614.7|10614|10615.3|10614.6|10616.1|10615.4|10614.7|10614|98
1599716400000|2020-09-10 05:40:00|10615.2|10614.5|10614.9|10614.2|10615.6|10614.7|10614.8|10613.9|200
1599716700000|2020-09-10 05:45:00|10615|10614.3|10616|10615.3|10616.2|10615.5|10614.7|10613.8|140
1599717000000|2020-09-10 05:50:00|10616.1|10615.4|10614.4|10613.7|10616.1|10615.4|10613.6|10612.9|246
1599717300000|2020-09-10 05:55:00|10614.3|10613.6|10613|10612|10615.1|10614.4|10612.4|10611.5|270
1599717600000|2020-09-10 06:00:00|10613.2|10612.2|10613.3|10612.6|10614.1|10613.3|10612.3|10611.6|335
1599717900000|2020-09-10 06:05:00|10613.4|10612.7|10612.6|10611.6|10614.3|10613.5|10612.3|10611.5|302
1599718200000|2020-09-10 06:10:00|10612.5|10611.8|10612.4|10611.7|10613.2|10612.4|10612.1|10611.2|298
1599718500000|2020-09-10 06:15:00|10612.3|10611.6|10613.5|10612.8|10614.1|10613.3|10611.2|10610.5|299
1599718800000|2020-09-10 06:20:00|10613.6|10612.9|10615|10614.3|10615.6|10614.6|10612.1|10611.4|362
1599719100000|2020-09-10 06:25:00|10614.9|10614.2|10615|10614.3|10615.8|10614.9|10614.5|10613.6|221
1599719400000|2020-09-10 06:30:00|10614.9|10614.2|10611.8|10611.1|10616.5|10615.8|10611.7|10610.8|347
1599719700000|2020-09-10 06:35:00|10611.7|10611|10611.8|10611.1|10613.4|10612.7|10611.6|10610.9|202
1599720000000|2020-09-10 06:40:00|10611.9|10611.2|10611.3|10610.6|10612.2|10611.5|10610.6|10609.9|274
1599720300000|2020-09-10 06:45:00|10611.4|10610.7|10609.6|10608.9|10611.4|10610.7|10609.5|10608.7|296
1599720600000|2020-09-10 06:50:00|10610|10609.3|10608.9|10608.2|10610.3|10609.6|10608.5|10607.6|231
1599720900000|2020-09-10 06:55:00|10609|10608.3|10609.8|10608.8|10611|10610|10608|10607.1|302
1599721200000|2020-09-10 07:00:00|10609.9|10608.9|10610.5|10609.5|10610.6|10609.7|10606.6|10605.9|578
1599721500000|2020-09-10 07:05:00|10610.4|10609.4|10611.6|10610.6|10611.6|10610.8|10609.4|10608.6|462
1599721800000|2020-09-10 07:10:00|10611.5|10610.5|10608.7|10607.7|10612.1|10611.4|10607.8|10607.1|466
1599722100000|2020-09-10 07:15:00|10608.8|10607.8|10608.6|10607.9|10609|10608.2|10607.2|10606.5|460
1599722400000|2020-09-10 07:20:00|10608.5|10607.8|10607.6|10606.9|10608.9|10608|10607.4|10606.7|328
1599722700000|2020-09-10 07:25:00|10607.7|10607|10607.5|10606.8|10608.6|10607.9|10607.1|10606.4|326
1599723000000|2020-09-10 07:30:00|10607.4|10606.7|10606|10605|10608.1|10607.4|10604.5|10603.7|479
1599723300000|2020-09-10 07:35:00|10606.1|10605.1|10607.1|10606.1|10607.2|10606.4|10604.1|10603.4|340
1599723600000|2020-09-10 07:40:00|10607|10606.3|10605.9|10604.9|10607.2|10606.4|10605.4|10604.6|295
1599723900000|2020-09-10 07:45:00|10605.7|10605|10605.2|10604.5|10605.7|10605|10602.8|10602.1|364
1599724200000|2020-09-10 07:50:00|10605.3|10604.6|10605.9|10605.2|10606.3|10605.6|10604.8|10604.1|366
1599724500000|2020-09-10 07:55:00|10606|10605.3|10606.4|10605.7|10608|10607.1|10605.9|10605.2|351
1599724800000|2020-09-10 08:00:00|10606.3|10605.6|10603.5|10602.8|10606.9|10605.9|10602.4|10601.6|537
1599725100000|2020-09-10 08:05:00|10603.4|10602.7|10602.4|10601.7|10604.2|10603.3|10601.7|10601|349
1599725400000|2020-09-10 08:10:00|10602.5|10601.8|10602.1|10601.4|10603.7|10603|10601.7|10601|324
1599725700000|2020-09-10 08:15:00|10602|10601.3|10604.4|10603.7|10604.7|10603.8|10601.7|10601|379
1599726000000|2020-09-10 08:20:00|10604.5|10603.8|10604.5|10603.8|10605.9|10605|10604.2|10603.3|327
1599726300000|2020-09-10 08:25:00|10604.6|10603.9|10603.1|10602.4|10604.8|10604|10603|10602.3|308
1599726600000|2020-09-10 08:30:00|10603|10602.3|10603.1|10602.4|10603.8|10603|10602.6|10601.9|524
1599726900000|2020-09-10 08:35:00|10603|10602.3|10603.5|10602.8|10603.6|10602.9|10602.5|10601.7|231
1599727200000|2020-09-10 08:40:00|10603.3|10602.6|10601.7|10600.7|10603.7|10602.8|10601.1|10600.2|236
1599727500000|2020-09-10 08:45:00|10601.8|10600.8|10601.9|10601.2|10602.2|10601.4|10601.2|10600.4|242
1599727800000|2020-09-10 08:50:00|10602.1|10601.4|10605.6|10604.9|10606|10605|10601.8|10600.9|352
1599728100000|2020-09-10 08:55:00|10605.7|10605|10606.2|10605.5|10606.7|10605.7|10604.9|10603.9|364
1599728400000|2020-09-10 09:00:00|10606.3|10605.6|10608.8|10608.1|10608.9|10608.1|10605.6|10604.9|475
1599728700000|2020-09-10 09:05:00|10608.9|10607.9|10610.5|10609.5|10610.5|10609.8|10608.7|10607.9|264
1599729000000|2020-09-10 09:10:00|10610.4|10609.4|10611.5|10610.5|10611.8|10611|10610.3|10609.4|309
1599729300000|2020-09-10 09:15:00|10611.4|10610.4|10609.1|10608.1|10611.4|10610.4|10607.2|10606.5|321
1599729600000|2020-09-10 09:20:00|10609|10608.3|10608.5|10607.8|10609.6|10608.9|10605.9|10605|413
1599729900000|2020-09-10 09:25:00|10608.4|10607.7|10607.8|10606.8|10609.3|10608.6|10606.7|10605.9|264
1599730200000|2020-09-10 09:30:00|10607.7|10606.7|10606.8|10605.8|10607.7|10606.8|10605.2|10604.5|301
1599730500000|2020-09-10 09:35:00|10606.9|10605.9|10606.2|10605.5|10607.7|10606.8|10605.8|10604.9|327
1599730800000|2020-09-10 09:40:00|10606.3|10605.6|10606.6|10605.9|10607|10606.1|10604.8|10604|272
1599731100000|2020-09-10 09:45:00|10606.8|10605.8|10606.8|10606.1|10607.7|10606.7|10605.8|10605|240
1599731400000|2020-09-10 09:50:00|10607.1|10606.3|10609.5|10608.5|10609.7|10608.9|10606.8|10606|339
1599731700000|2020-09-10 09:55:00|10609.6|10608.6|10611.8|10610.8|10612|10611.1|10608.6|10607.8|324
1599732000000|2020-09-10 10:00:00|10611.7|10610.7|10610.8|10610.1|10613|10612.3|10610.4|10609.5|363
1599732300000|2020-09-10 10:05:00|10610.9|10610.2|10609.7|10609|10611.1|10610.3|10609.4|10608.6|221
1599732600000|2020-09-10 10:10:00|10609.8|10609.1|10610.9|10610.2|10611.2|10610.5|10609.7|10608.8|167
1599732900000|2020-09-10 10:15:00|10610.8|10610.1|10611.2|10610.5|10612|10611.2|10610.8|10609.9|183
1599733200000|2020-09-10 10:20:00|10611.3|10610.6|10611.9|10611.2|10612.1|10611.2|10610.9|10610.2|224
1599733500000|2020-09-10 10:25:00|10611.8|10611.1|10612|10611.3|10612.4|10611.5|10611.3|10610.5|172
1599733800000|2020-09-10 10:30:00|10611.9|10611.2|10611.5|10610.8|10612|10611.3|10611.4|10610.5|166
1599734100000|2020-09-10 10:35:00|10611.4|10610.7|10610.5|10609.8|10612.1|10611.3|10609.4|10608.5|280
1599734400000|2020-09-10 10:40:00|10610.4|10609.7|10609.8|10609.1|10610.6|10609.8|10609.4|10608.6|242
1599734700000|2020-09-10 10:45:00|10609.7|10609|10609|10608.3|10609.8|10609.1|10608.6|10607.8|232
1599735000000|2020-09-10 10:50:00|10608.9|10608.2|10609.2|10608.5|10609.4|10608.6|10608|10607|277
1599735300000|2020-09-10 10:55:00|10609.3|10608.6|10609.2|10608.5|10609.8|10609|10608.4|10607.6|235
1599735600000|2020-09-10 11:00:00|10609.3|10608.6|10610.8|10610.1|10611|10610.3|10609.1|10608.3|157
1599735900000|2020-09-10 11:05:00|10610.9|10609.9|10612.5|10611.8|10612.6|10611.9|10610.6|10609.9|163
1599736200000|2020-09-10 11:10:00|10612.7|10611.7|10612.6|10611.6|10613.1|10612.2|10611.9|10611|220
1599736500000|2020-09-10 11:15:00|10612.3|10611.7|10614.3|10613.6|10614.8|10614.1|10612.3|10611.6|309
1599736800000|2020-09-10 11:20:00|10614.2|10613.5|10615.3|10614.6|10615.5|10614.7|10613.8|10613.1|207
1599737100000|2020-09-10 11:25:00|10615.1|10614.3|10613.5|10612.8|10615.9|10615.2|10613.3|10612.6|207
1599737400000|2020-09-10 11:30:00|10613.4|10612.7|10612.2|10611.2|10613.5|10612.8|10611.7|10610.8|336
1599737700000|2020-09-10 11:35:00|10612.1|10611.1|10612.1|10611.1|10612.7|10611.9|10611.3|10610.6|312
1599738000000|2020-09-10 11:40:00|10612|10611|10611.7|10610.1|10613.2|10612.2|10611.2|10609.5|330
1599738300000|2020-09-10 11:45:00|10611.8|10610.2|10615.1|10614.4|10615.1|10614.4|10611.1|10609.6|476
1599738600000|2020-09-10 11:50:00|10614.7|10614.1|10612.3|10611.6|10616.5|10615.5|10612.2|10611.4|446
1599738900000|2020-09-10 11:55:00|10612.5|10611.5|10612.4|10611.7|10612.6|10611.8|10609.3|10608.5|429
1599739200000|2020-09-10 12:00:00|10612.1|10611.4|10612.8|10612.1|10613.5|10612.8|10610.7|10609.8|429
1599739500000|2020-09-10 12:05:00|10612.9|10611.9|10613.4|10612.4|10613.9|10613|10611.7|10610.9|525
1599739800000|2020-09-10 12:10:00|10613.3|10612.3|10613.4|10612.4|10614|10613.1|10611.4|10610.5|568
1599740100000|2020-09-10 12:15:00|10613.2|10612.5|10611|10610.3|10613.8|10612.8|10610.8|10610.1|402
1599740400000|2020-09-10 12:20:00|10610.9|10610.2|10612.2|10611.5|10613.3|10612.4|10610.3|10609.4|408
1599740700000|2020-09-10 12:25:00|10612.3|10611.3|10615.1|10611.4|10615.5|10611.7|10611.8|10609.7|434
1599741000000|2020-09-10 12:30:00|10615.6|10610.3|10603.6|10602.6|10616.9|10613.6|10601.5|10600.5|1396
1599741300000|2020-09-10 12:35:00|10603.5|10602.5|10605.6|10604.6|10606.9|10605.9|10598.8|10597.8|1420
1599741600000|2020-09-10 12:40:00|10605.9|10604.9|10607.4|10606.4|10610.1|10609.1|10605.4|10604.4|1054
1599741900000|2020-09-10 12:45:00|10607.5|10606.5|10606.5|10605.5|10609.5|10608.5|10605.9|10604.9|985
1599742200000|2020-09-10 12:50:00|10606.4|10605.4|10604.2|10603.2|10607.5|10606.5|10601.3|10600.3|914
1599742500000|2020-09-10 12:55:00|10604.3|10603.3|10603.9|10602.9|10605.4|10604.4|10603.3|10602.4|713
1599742800000|2020-09-10 13:00:00|10603.7|10602.7|10608.3|10607.3|10609|10608.2|10602.7|10601.7|696
1599743100000|2020-09-10 13:05:00|10608.2|10607.5|10607.5|10606.8|10609.5|10608.7|10606.6|10605.6|604
1599743400000|2020-09-10 13:10:00|10607.4|10606.7|10608.7|10607.7|10609.7|10608.7|10605.9|10604.9|773
1599743700000|2020-09-10 13:15:00|10608.5|10607.8|10612.4|10611.7|10612.7|10612|10606.6|10605.9|853
1599744000000|2020-09-10 13:20:00|10612.5|10611.8|10610.8|10610.1|10614.2|10613.5|10610.4|10609.6|703
1599744300000|2020-09-10 13:25:00|10610.7|10610|10607.6|10606.6|10610.8|10610|10607.3|10606.3|701
1599744600000|2020-09-10 13:30:00|10607.3|10606.7|10607.8|10606.8|10609.1|10608.2|10606.9|10606|677
1599744900000|2020-09-10 13:35:00|10607.7|10607|10610.9|10610.2|10611.1|10610.2|10606.5|10605.8|601
1599745200000|2020-09-10 13:40:00|10611|10610.3|10608.3|10607.3|10611.7|10610.9|10608|10607.2|539
1599745500000|2020-09-10 13:45:00|10608.2|10607.2|10611.9|10610.9|10612.4|10611.5|10608.1|10607.2|585
1599745800000|2020-09-10 13:50:00|10612|10611|10614.9|10613.9|10615.2|10614.5|10610.5|10609.6|691
1599746100000|2020-09-10 13:55:00|10615|10614|10613.6|10612.6|10615.1|10614.4|10611|10610.1|683
1599746400000|2020-09-10 14:00:00|10613.8|10612.8|10617.9|10616.9|10618.2|10617.5|10613.8|10612.8|672
1599746700000|2020-09-10 14:05:00|10618|10617|10617.7|10616.7|10619.3|10618.4|10616|10615.1|516
1599747000000|2020-09-10 14:10:00|10617.5|10616.8|10619.1|10618.4|10619.5|10618.7|10616.3|10615.4|486
1599747300000|2020-09-10 14:15:00|10619|10618.3|10619|10618.3|10621.7|10620.7|10618.3|10617.6|525
1599747600000|2020-09-10 14:20:00|10619.1|10618.4|10616.9|10616.2|10620.3|10619.5|10616.8|10616|456
1599747900000|2020-09-10 14:25:00|10616.8|10616.1|10617.5|10616.5|10618.9|10618.1|10616.1|10615.3|546
1599748200000|2020-09-10 14:30:00|10617.2|10616.6|10615.5|10614.8|10618.8|10618.1|10615.5|10614.8|607
1599748500000|2020-09-10 14:35:00|10615.2|10614.5|10617.5|10616.8|10618.1|10617.4|10615.1|10614.3|554
1599748800000|2020-09-10 14:40:00|10617.4|10616.7|10617.7|10616.7|10619.6|10618.8|10616.8|10616.1|504
1599749100000|2020-09-10 14:45:00|10617.6|10616.6|10618.4|10617.4|10618.9|10618.2|10615.8|10615|608
1599749400000|2020-09-10 14:50:00|10618.2|10617.5|10619.5|10618.5|10619.7|10618.8|10617.6|10616.8|465
1599749700000|2020-09-10 14:55:00|10619.4|10618.4|10617.3|10616.6|10619.7|10618.8|10616.2|10615.4|513
1599750000000|2020-09-10 15:00:00|10617.4|10616.7|10618|10617|10619.5|10618.7|10617|10616.2|605
1599750300000|2020-09-10 15:05:00|10618.1|10617.1|10617.4|10616.7|10618.3|10617.5|10617.1|10616.3|442
1599750600000|2020-09-10 15:10:00|10617.5|10616.5|10620.4|10619.7|10620.5|10619.8|10617.4|10616.5|321
1599750900000|2020-09-10 15:15:00|10620.5|10619.8|10622.1|10621.4|10622.3|10621.4|10619.9|10619.1|350
1599751200000|2020-09-10 15:20:00|10622.2|10621.5|10622|10621.3|10622.5|10621.8|10621.7|10620.8|303
1599751500000|2020-09-10 15:25:00|10621.5|10620.8|10620.2|10619.5|10621.5|10620.8|10619.1|10618.3|276
1599751800000|2020-09-10 15:30:00|10620.4|10619.7|10620.3|10619.6|10620.7|10620|10618.5|10617.6|380
1599752100000|2020-09-10 15:35:00|10620.4|10619.7|10621.1|10620.4|10621.7|10620.9|10618.8|10617.9|538
1599752400000|2020-09-10 15:40:00|10621.2|10620.5|10619|10618.3|10621.4|10620.6|10618.6|10617.7|305
1599752700000|2020-09-10 15:45:00|10618.9|10618.2|10618.9|10618.2|10619.4|10618.6|10617.8|10616.9|329
1599753000000|2020-09-10 15:50:00|10618.8|10618.1|10618.6|10617.9|10619.8|10618.9|10618.6|10617.8|310
1599753300000|2020-09-10 15:55:00|10618.7|10618|10619.4|10618.7|10619.6|10618.7|10618.3|10617.5|319
1599753600000|2020-09-10 16:00:00|10619.5|10618.8|10617.6|10616.9|10620.3|10619.6|10616.6|10615.8|339
1599753900000|2020-09-10 16:05:00|10617.5|10616.8|10618.5|10617.8|10618.9|10618.2|10617.1|10616.4|385
1599754200000|2020-09-10 16:10:00|10618.7|10618|10620.2|10619.5|10620.3|10619.6|10618.5|10617.8|297
1599754500000|2020-09-10 16:15:00|10620.1|10619.4|10618.4|10617.4|10620.4|10619.7|10617.9|10616.9|267
1599754800000|2020-09-10 16:20:00|10618.2|10617.5|10615.8|10615.1|10618.2|10617.5|10615.8|10615.1|303
1599755100000|2020-09-10 16:25:00|10615.7|10615|10619.1|10618.4|10619.2|10618.5|10615.7|10615|393
1599755400000|2020-09-10 16:30:00|10619.2|10618.5|10617.6|10616.9|10619.3|10618.6|10617.4|10616.5|258
1599755700000|2020-09-10 16:35:00|10617.7|10617|10619.4|10618.7|10619.5|10618.8|10617.3|10616.6|282
1599756000000|2020-09-10 16:40:00|10619.3|10618.6|10619.1|10618.4|10620.6|10619.9|10618.9|10618.2|348
1599756300000|2020-09-10 16:45:00|10619|10618.3|10619.3|10618.3|10622.1|10621.2|10618.8|10617.9|689
1599756600000|2020-09-10 16:50:00|10619.1|10618.1|10620.4|10619.4|10620.4|10619.6|10618.2|10617.2|397
1599756900000|2020-09-10 16:55:00|10620.3|10619.6|10618.1|10617.4|10620.8|10620.1|10618|10617.2|388
1599757200000|2020-09-10 17:00:00|10618|10617.3|10617.8|10616.8|10619|10618.2|10617.3|10616.4|461
1599757500000|2020-09-10 17:05:00|10617.7|10616.7|10617.7|10616.7|10619.2|10618.4|10617.2|10616.5|325
1599757800000|2020-09-10 17:10:00|10617.6|10616.6|10617.5|10616.8|10618.8|10618|10617|10616|435
1599758100000|2020-09-10 17:15:00|10617.6|10616.6|10618.4|10617.4|10619.2|10618.3|10617.1|10616.1|264
1599758400000|2020-09-10 17:20:00|10618.2|10617.5|10616|10615|10619|10618.1|10615.6|10614.7|252
1599758700000|2020-09-10 17:25:00|10616.1|10615.1|10616|10615|10617.2|10616.3|10615|10614.3|247
1599759000000|2020-09-10 17:30:00|10615.9|10614.9|10614.2|10613.2|10617.1|10616.3|10613.6|10612.6|455
1599759300000|2020-09-10 17:35:00|10613.7|10612.7|10614.6|10613.9|10614.8|10614|10613.6|10612.7|337
1599759600000|2020-09-10 17:40:00|10614.5|10613.8|10614.1|10613.4|10614.8|10613.9|10613.6|10612.6|167
1599759900000|2020-09-10 17:45:00|10614.2|10613.2|10616.6|10615.6|10616.7|10615.7|10614.1|10613.2|238
1599760200000|2020-09-10 17:50:00|10616.5|10615.5|10618.3|10617.3|10618.5|10617.5|10616.5|10615.5|320
1599760500000|2020-09-10 17:55:00|10618.2|10617.2|10618.8|10617.8|10619.3|10618.4|10617.5|10616.7|227
1599760800000|2020-09-10 18:00:00|10618.6|10618.1|10618.7|10618|10619.5|10618.5|10617.3|10616.6|291
1599761100000|2020-09-10 18:05:00|10618.8|10618.1|10618.1|10617.1|10619|10618.1|10616.5|10615.5|346
1599761400000|2020-09-10 18:10:00|10618.2|10617.2|10618.5|10617.5|10618.9|10618.1|10617.8|10616.8|234
1599761700000|2020-09-10 18:15:00|10618.4|10617.4|10620|10619|10620.1|10619.1|10618|10617.2|274
1599762000000|2020-09-10 18:20:00|10619.9|10618.9|10621.7|10620.7|10622.1|10621.1|10619.5|10618.5|261
1599762300000|2020-09-10 18:25:00|10621.4|10620.4|10622.4|10621.7|10624.3|10623.3|10621.4|10620.4|534
1599762600000|2020-09-10 18:30:00|10622.5|10621.8|10622.1|10621.1|10622.6|10621.8|10621.3|10620.4|580
1599762900000|2020-09-10 18:35:00|10622.2|10621.2|10618.4|10617.7|10622.8|10621.9|10618|10617.3|359
1599763200000|2020-09-10 18:40:00|10618.5|10617.8|10615|10614|10618.6|10617.9|10614.7|10613.8|473
1599763500000|2020-09-10 18:45:00|10615.1|10614.4|10615|10614|10615.6|10614.7|10614|10613.2|439
1599763800000|2020-09-10 18:50:00|10615.1|10614.1|10612.6|10611.9|10615.6|10614.9|10612.4|10611.7|358
1599764100000|2020-09-10 18:55:00|10612.5|10611.8|10612|10611.3|10613.2|10612.4|10611.4|10610.6|435
1599764400000|2020-09-10 19:00:00|10611.9|10611.2|10613.5|10612.8|10613.6|10612.9|10610.5|10609.8|350
1599764700000|2020-09-10 19:05:00|10613.4|10612.7|10611.9|10611.2|10613.7|10613|10611.8|10611|368
1599765000000|2020-09-10 19:10:00|10612|10611.3|10611.3|10610.6|10612.8|10612|10610.2|10609.4|353
1599765300000|2020-09-10 19:15:00|10611.2|10610.5|10612|10611|10612.2|10611.3|10609.7|10608.7|356
1599765600000|2020-09-10 19:20:00|10612.1|10611.1|10612.7|10611.7|10612.9|10612|10611.1|10610.4|307
1599765900000|2020-09-10 19:25:00|10612.6|10611.9|10613.8|10612.8|10614.9|10614|10612.5|10611.8|321
1599766200000|2020-09-10 19:30:00|10613.9|10612.9|10613.9|10612.9|10614.9|10614|10613.6|10612.8|405
1599766500000|2020-09-10 19:35:00|10613.8|10613.1|10615.4|10614.7|10616|10615|10613.6|10612.9|292
1599766800000|2020-09-10 19:40:00|10615.5|10614.8|10614.7|10613.7|10615.9|10615|10614.6|10613.7|243
1599767100000|2020-09-10 19:45:00|10614.8|10613.8|10612|10611|10614.8|10613.9|10611.7|10610.8|389
1599767400000|2020-09-10 19:50:00|10612.1|10611.1|10611.2|10610.5|10612.2|10611.4|10610.5|10609.7|288
1599767700000|2020-09-10 19:55:00|10611.1|10610.4|10610.9|10609.9|10611.6|10610.7|10610.2|10609.5|262
1599768000000|2020-09-10 20:00:00|10611|10610|10611.9|10610.9|10611.9|10611|10610.7|10609.9|223
1599768300000|2020-09-10 20:05:00|10611.8|10610.8|10611.6|10610.6|10611.8|10610.9|10611.3|10610.3|93
1599768600000|2020-09-10 20:10:00|10611.4|10610.7|10611.2|10610.5|10611.7|10610.8|10611.2|10610.3|155
1599768900000|2020-09-10 20:15:00|10611.4|10610.4|10611.3|10610.6|10611.7|10610.9|10611.1|10610.3|149
1599769200000|2020-09-10 20:20:00|10611.4|10610.7|10611.5|10610.8|10611.8|10611|10611.3|10610.3|123
1599769500000|2020-09-10 20:25:00|10611.6|10610.9|10612.2|10611.2|10612.8|10611.8|10611.4|10610.6|214
1599769800000|2020-09-10 20:30:00|10612.1|10611.1|10613|10612|10613|10612|10611.5|10610.6|224
1599770100000|2020-09-10 20:35:00|10613.1|10612.1|10613.2|10612.2|10613.4|10612.4|10612.7|10611.7|139
1599770400000|2020-09-10 20:40:00|10613.1|10612.1|10613.9|10612.9|10614|10613|10612.8|10611.8|125
1599770700000|2020-09-10 20:45:00|10613.8|10612.8|10613.9|10613.2|10614.5|10613.5|10613.7|10612.8|142
1599771000000|2020-09-10 20:50:00|10614|10613|10614.6|10613.6|10614.9|10613.9|10613.9|10612.9|185
1599771300000|2020-09-10 20:55:00|10614.5|10613.5|10613.4|10612.4|10615.2|10613.6|10613.1|10611.4|348
1599771600000|2020-09-10 21:00:00|10615.2|10612.5|10617.8|10613.2|10617.8|10613.8|10615.2|10612.5|34
1599771900000|2020-09-10 21:05:00|10617.6|10614|10617.4|10612.4|10619.4|10614|10616.4|10611.1|855
1599772200000|2020-09-10 21:10:00|10617.6|10612.5|10616.6|10612.6|10618.4|10614.1|10615.1|10610.9|1157
1599772500000|2020-09-10 21:15:00|10616.4|10612.7|10616.3|10612.1|10617|10612.9|10615.5|10610.7|1637
1599772800000|2020-09-10 21:20:00|10616.4|10612.2|10616.2|10611.3|10617.1|10612.7|10615.3|10610.9|1406
1599773100000|2020-09-10 21:25:00|10617|10611.2|10616.1|10612.2|10617.6|10613.2|10615.6|10611|1520
1599773400000|2020-09-10 21:30:00|10615.9|10612|10615.7|10611.6|10616.8|10612.2|10612.9|10606.9|1279
1599773700000|2020-09-10 21:35:00|10615.9|10611.5|10615.9|10612.1|10617.3|10612.8|10615.1|10611.3|674
1599774000000|2020-09-10 21:40:00|10616.3|10612|10615.5|10611.9|10616.5|10613.6|10615.3|10611.4|959
1599774300000|2020-09-10 21:45:00|10615.6|10612.1|10616|10612.8|10617|10613.6|10615.3|10611.8|1502
1599774600000|2020-09-10 21:50:00|10616.2|10612.9|10616.8|10613.3|10617.4|10614|10615.7|10612.4|1570
1599774900000|2020-09-10 21:55:00|10616.7|10613.1|10616.4|10613|10617.7|10613.9|10615.2|10612|1612
1599775200000|2020-09-10 22:00:00|10617|10612.9|10615.8|10613.7|10620.1|10615.4|10615.2|10612.4|1780
1599775500000|2020-09-10 22:05:00|10615.6|10613.4|10615.4|10613.4|10616.1|10613.9|10614.9|10612.8|583
1599775800000|2020-09-10 22:10:00|10615.6|10613.3|10615|10613.3|10615.8|10614|10614.4|10612.7|367
1599776100000|2020-09-10 22:15:00|10614.9|10613.4|10615.6|10613.8|10615.8|10614.1|10614.8|10612.8|393
1599776400000|2020-09-10 22:20:00|10615.4|10613.7|10615|10614|10615.6|10614.3|10614.4|10613.1|243
1599776700000|2020-09-10 22:25:00|10615.1|10614.1|10616.7|10615.7|10616.8|10615.8|10614.8|10613.8|109
1599777000000|2020-09-10 22:30:00|10616.6|10615.6|10617.1|10616.1|10618.5|10617.5|10616.5|10615.5|209
1599777300000|2020-09-10 22:35:00|10617|10616|10617.6|10616.6|10618.4|10617.4|10616.5|10615.5|214
1599777600000|2020-09-10 22:40:00|10617.7|10616.7|10619|10618|10619.5|10618.5|10617.6|10616.6|265
1599777900000|2020-09-10 22:45:00|10619.1|10618.1|10617.3|10616.3|10619.1|10618.1|10616.7|10615.7|167
1599778200000|2020-09-10 22:50:00|10617.4|10616.4|10618|10617|10618.2|10617.2|10617.1|10616.1|104
1599778500000|2020-09-10 22:55:00|10618.1|10617.1|10617.6|10616.6|10618.2|10617.2|10617.1|10615.8|206
1599778800000|2020-09-10 23:00:00|10617.5|10616.5|10617.1|10616.1|10617.7|10616.7|10615.2|10614.2|334
1599779100000|2020-09-10 23:05:00|10617|10616|10615.9|10614.9|10617|10616|10615.4|10614.4|199
1599779400000|2020-09-10 23:10:00|10616.2|10615.2|10615.5|10614.5|10616.5|10615.5|10613.8|10612.8|263
1599779700000|2020-09-10 23:15:00|10615.3|10614.6|10615.3|10614.3|10616.2|10615.2|10615|10614.2|188
1599780000000|2020-09-10 23:20:00|10615.4|10614.4|10616.4|10615.4|10616.9|10615.9|10614.9|10613.9|130
1599780300000|2020-09-10 23:25:00|10616.3|10615.3|10616.4|10615.4|10616.6|10615.6|10615.9|10614.9|127
1599780600000|2020-09-10 23:30:00|10616.3|10615.3|10617|10616|10617.1|10616.1|10616.1|10615.1|145
1599780900000|2020-09-10 23:35:00|10616.9|10615.9|10617.5|10616.5|10619.2|10618.3|10616.9|10615.9|198
1599781200000|2020-09-10 23:40:00|10617.4|10616.4|10618.1|10617.1|10618.8|10617.8|10617.4|10616.4|171
1599781500000|2020-09-10 23:45:00|10618.3|10617.3|10616.9|10616.2|10618.4|10617.4|10616.5|10615.6|202
1599781800000|2020-09-10 23:50:00|10616.8|10616.1|10616.3|10615.6|10617.1|10616.3|10616.2|10615.4|193
1599782100000|2020-09-10 23:55:00|10616.4|10615.4|10615.4|10614.4|10617.1|10616.1|10614.5|10613.6|252
1599782400000|2020-09-11 00:00:00|10615.7|10614.7|10613.7|10613|10616.1|10615.2|10613.2|10612.2|521
1599782700000|2020-09-11 00:05:00|10613.6|10612.9|10613.1|10612.1|10615.9|10614.9|10613|10612|292
1599783000000|2020-09-11 00:10:00|10613|10612|10613|10612.3|10613.3|10612.4|10612|10611.2|286
1599783300000|2020-09-11 00:15:00|10613.2|10612.2|10615|10614|10615.2|10614.4|10613|10612.1|368
1599783600000|2020-09-11 00:20:00|10614.9|10614.2|10613.5|10612.5|10615.1|10614.3|10612.9|10611.9|327
1599783900000|2020-09-11 00:25:00|10613.6|10612.6|10612.9|10612.2|10614.3|10613.5|10611.7|10610.9|248
1599784200000|2020-09-11 00:30:00|10612.8|10612.1|10612.1|10611.1|10613.2|10612.3|10611.6|10610.6|271
1599784500000|2020-09-11 00:35:00|10612|10611|10613.2|10612.2|10613.3|10612.4|10610.2|10609.5|335
1599784800000|2020-09-11 00:40:00|10613.3|10612.3|10610.8|10609.8|10613.4|10612.6|10609.8|10608.9|345
1599785100000|2020-09-11 00:45:00|10611|10610|10610.1|10609.4|10611.1|10610.3|10608.3|10607.5|441
1599785400000|2020-09-11 00:50:00|10610.2|10609.2|10614.9|10613.9|10615.8|10614.8|10610.1|10609.1|580
1599785700000|2020-09-11 00:55:00|10615|10614|10614|10613|10615.2|10614.2|10612.5|10611.6|424
1599786000000|2020-09-11 01:00:00|10613.8|10613.1|10619|10618.3|10621.3|10620.3|10612.9|10612.2|679
1599786300000|2020-09-11 01:05:00|10619.1|10618.1|10620|10619.3|10620.7|10620|10618|10617.1|554
1599786600000|2020-09-11 01:10:00|10620.1|10619.1|10620.4|10619.4|10621.4|10620.4|10618|10617.3|480
1599786900000|2020-09-11 01:15:00|10620.5|10619.8|10619.2|10618.5|10621|10620.1|10618.9|10618|365
1599787200000|2020-09-11 01:20:00|10619.1|10618.4|10617.6|10616.6|10619.7|10618.8|10616.1|10615.3|395
1599787500000|2020-09-11 01:25:00|10617.5|10616.8|10616.8|10616.1|10617.6|10616.9|10615.6|10614.8|289
1599787800000|2020-09-11 01:30:00|10616.7|10616|10617.3|10616.3|10617.4|10616.6|10615.2|10614.3|321
1599788100000|2020-09-11 01:35:00|10617.4|10616.6|10616|10615.3|10618.1|10617.2|10615.9|10615.1|228
1599788400000|2020-09-11 01:40:00|10616.1|10615.4|10616.4|10615.4|10616.8|10616|10615.4|10614.7|206
1599788700000|2020-09-11 01:45:00|10616.3|10615.3|10618.1|10617.4|10618.3|10617.5|10615.5|10614.8|283
1599789000000|2020-09-11 01:50:00|10618.3|10617.6|10618.1|10617.4|10618.4|10617.6|10616.4|10615.6|286
1599789300000|2020-09-11 01:55:00|10618.2|10617.5|10618.7|10617.7|10619.3|10618.5|10617.8|10617.1|249
1599789600000|2020-09-11 02:00:00|10618.6|10617.6|10619.4|10618.7|10619.6|10618.8|10617.8|10617|178
1599789900000|2020-09-11 02:05:00|10619.5|10618.5|10617.4|10616.7|10619.6|10618.8|10616.7|10615.8|249
1599790200000|2020-09-11 02:10:00|10617.2|10616.5|10615.2|10614.2|10617.8|10616.8|10615.1|10614.1|216
1599790500000|2020-09-11 02:15:00|10615.1|10614.1|10616.4|10615.7|10616.7|10616|10615|10614.1|207
1599790800000|2020-09-11 02:20:00|10616.3|10615.6|10615.4|10614.4|10616.6|10615.7|10614.5|10613.7|251
1599791100000|2020-09-11 02:25:00|10615.3|10614.3|10615.5|10614.8|10616.2|10615.5|10614.4|10613.7|169
1599791400000|2020-09-11 02:30:00|10615.6|10614.9|10617.6|10616.6|10617.9|10617|10615.6|10614.8|280
1599791700000|2020-09-11 02:35:00|10617.5|10616.5|10617.8|10617.1|10618.4|10617.7|10616.9|10616.1|226
1599792000000|2020-09-11 02:40:00|10617.9|10617.2|10617.8|10617.1|10618.3|10617.6|10617.5|10616.7|253
1599792300000|2020-09-11 02:45:00|10617.9|10617.2|10618.3|10617.6|10618.5|10617.7|10617.5|10616.7|125
1599792600000|2020-09-11 02:50:00|10618.4|10617.7|10618.7|10617.7|10619.5|10618.8|10618.1|10617.4|215
1599792900000|2020-09-11 02:55:00|10618.8|10617.8|10619.2|10618.2|10619.9|10619|10617.4|10616.5|304
1599793200000|2020-09-11 03:00:00|10619.5|10618.8|10617.1|10616.4|10619.8|10619|10616.5|10615.7|316
1599793500000|2020-09-11 03:05:00|10617.2|10616.5|10616.7|10616|10617.6|10616.8|10616.3|10615.5|229
1599793800000|2020-09-11 03:10:00|10616.8|10616.1|10615.9|10614.9|10617.3|10616.5|10615.9|10614.9|202
1599794100000|2020-09-11 03:15:00|10616|10615|10614.5|10613.8|10616.1|10615.2|10614.4|10613.5|182
1599794400000|2020-09-11 03:20:00|10614.4|10613.7|10615.4|10614.7|10615.7|10614.9|10614.4|10613.7|187
1599794700000|2020-09-11 03:25:00|10615.3|10614.6|10615.9|10614.9|10615.9|10615|10615.1|10614.2|157
1599795000000|2020-09-11 03:30:00|10616|10615.2|10614.5|10613.5|10616.3|10615.4|10614.3|10613.4|173
1599795300000|2020-09-11 03:35:00|10614.4|10613.7|10616|10615|10616.2|10615.5|10614.3|10613.6|211
1599795600000|2020-09-11 03:40:00|10616.1|10615.1|10616.1|10615.1|10617.7|10616.8|10615.8|10615|263
1599795900000|2020-09-11 03:45:00|10616|10615.3|10617|10616|10617.1|10616.2|10615.9|10615|174
1599796200000|2020-09-11 03:50:00|10616.8|10616.1|10615.2|10614.5|10616.8|10616.1|10614.7|10613.9|369
1599796500000|2020-09-11 03:55:00|10615.3|10614.6|10617.5|10616.8|10617.8|10616.9|10614.8|10614|295
1599796800000|2020-09-11 04:00:00|10617.3|10616.6|10617.3|10616.6|10618|10617.2|10616.9|10616.2|301
1599797100000|2020-09-11 04:05:00|10617.2|10616.5|10618.8|10618.1|10619.6|10618.9|10616.7|10615.9|271
1599797400000|2020-09-11 04:10:00|10618.7|10618|10618.7|10618|10619.7|10618.8|10618.4|10617.7|143
1599797700000|2020-09-11 04:15:00|10618.6|10617.9|10617.4|10616.4|10618.6|10617.9|10616.1|10615.2|389
1599798000000|2020-09-11 04:20:00|10617.5|10616.5|10616.4|10615.7|10617.7|10616.9|10615.5|10614.5|252
1599798300000|2020-09-11 04:25:00|10616.5|10615.8|10616.5|10615.8|10617.3|10616.5|10615.4|10614.7|270
1599798600000|2020-09-11 04:30:00|10616.7|10616|10617.4|10616.7|10617.7|10616.9|10616.3|10615.6|253
1599798900000|2020-09-11 04:35:00|10617.5|10616.8|10616.8|10616.1|10617.7|10617|10615.8|10615|158
1599799200000|2020-09-11 04:40:00|10616.9|10616.2|10617|10616.3|10617.6|10616.9|10616.3|10615.6|136
1599799500000|2020-09-11 04:45:00|10617.1|10616.4|10616.2|10615.5|10617.7|10616.9|10616|10615.1|229
1599799800000|2020-09-11 04:50:00|10616.1|10615.4|10616.9|10615.9|10617.5|10616.6|10616.1|10615.3|109
1599800100000|2020-09-11 04:55:00|10617.1|10616.2|10617.1|10616.1|10617.6|10616.9|10616.6|10615.9|122
1599800400000|2020-09-11 05:00:00|10617.2|10616.2|10617.4|10616.7|10617.7|10616.9|10616.8|10616|108
1599800700000|2020-09-11 05:05:00|10617.5|10616.8|10617.4|10616.7|10617.7|10616.9|10617.3|10616.5|96
1599801000000|2020-09-11 05:10:00|10617.5|10616.8|10618.5|10617.5|10618.7|10617.9|10617.4|10616.7|212
1599801300000|2020-09-11 05:15:00|10618.7|10617.8|10617.9|10617.2|10618.8|10618.1|10617.4|10616.6|115
1599801600000|2020-09-11 05:20:00|10618|10617.3|10618.1|10617.4|10618.2|10617.4|10617.2|10616.5|89
1599801900000|2020-09-11 05:25:00|10618|10617.3|10616.9|10616.2|10618.2|10617.4|10616.5|10615.7|148
1599802200000|2020-09-11 05:30:00|10617|10616.3|10616.9|10616.2|10617.1|10616.3|10616.5|10615.8|93
1599802500000|2020-09-11 05:35:00|10617|10616.3|10617|10616|10617.2|10616.3|10616.8|10615.8|111
1599802800000|2020-09-11 05:40:00|10616.9|10615.9|10616.5|10615.8|10617.6|10616.9|10616.3|10615.6|200
1599803100000|2020-09-11 05:45:00|10616.6|10615.9|10617.4|10616.7|10617.6|10616.8|10616.5|10615.8|208
1599803400000|2020-09-11 05:50:00|10617.5|10616.8|10617.2|10616.2|10617.7|10616.9|10615.8|10615.1|289
1599803700000|2020-09-11 05:55:00|10617|10616.3|10618.9|10617.9|10619.2|10618.4|10616.5|10615.7|265
1599804000000|2020-09-11 06:00:00|10618.8|10617.8|10619.3|10618.6|10619.6|10618.8|10617.3|10616.5|364
1599804300000|2020-09-11 06:05:00|10619.4|10618.7|10618.3|10617.6|10619.6|10618.8|10617.6|10616.8|337
1599804600000|2020-09-11 06:10:00|10618.4|10617.7|10618.1|10617.4|10618.5|10617.7|10617.4|10616.7|265
1599804900000|2020-09-11 06:15:00|10618|10617.3|10616.9|10616.2|10618.4|10617.5|10616.7|10616|275
1599805200000|2020-09-11 06:20:00|10617.1|10616.1|10618.1|10617.4|10618.2|10617.5|10616.4|10615.7|265
1599805500000|2020-09-11 06:25:00|10618.2|10617.5|10619.1|10618.1|10619.4|10618.6|10616.8|10616|233
1599805800000|2020-09-11 06:30:00|10619.2|10618.2|10619|10618.3|10620|10619.2|10617.9|10617.2|330
1599806100000|2020-09-11 06:35:00|10619.1|10618.4|10618.8|10618.1|10619.9|10619.1|10618|10617.2|349
1599806400000|2020-09-11 06:40:00|10618.7|10618|10618.7|10618|10619.3|10618.5|10618.2|10617.5|198
1599806700000|2020-09-11 06:45:00|10618.6|10617.9|10618.2|10617.5|10619|10618.2|10617.4|10616.7|212
1599807000000|2020-09-11 06:50:00|10618.1|10617.4|10617.3|10616.6|10618.2|10617.5|10617.1|10616.4|137
1599807300000|2020-09-11 06:55:00|10617.4|10616.7|10617.9|10616.9|10618.6|10617.9|10617.4|10616.7|241
1599807600000|2020-09-11 07:00:00|10618.1|10617.1|10617|10616.3|10619|10618.3|10616.3|10615.6|312
1599807900000|2020-09-11 07:05:00|10617.1|10616.4|10615.7|10615|10617.1|10616.4|10615.5|10614.8|317
1599808200000|2020-09-11 07:10:00|10615.8|10615.1|10616.8|10616.1|10617.1|10616.4|10615.6|10614.9|352
1599808500000|2020-09-11 07:15:00|10616.9|10616.2|10617.3|10616.6|10617.4|10616.7|10616.2|10615.5|412
1599808800000|2020-09-11 07:20:00|10617.2|10616.5|10619.2|10618.2|10627|10626|10616.1|10615.4|894
1599809100000|2020-09-11 07:25:00|10619.1|10618.1|10621.3|10620.6|10621.5|10620.8|10618.4|10617.6|541
1599809400000|2020-09-11 07:30:00|10621.2|10620.5|10618.3|10617.3|10622|10621.1|10617.3|10616.3|369
1599809700000|2020-09-11 07:35:00|10618.2|10617.2|10618|10617|10618.3|10617.6|10616.7|10615.8|422
1599810000000|2020-09-11 07:40:00|10617.9|10616.9|10619.8|10619.1|10620|10619.3|10617.6|10616.8|419
1599810300000|2020-09-11 07:45:00|10619.7|10619|10620.4|10619.7|10620.4|10619.7|10618.6|10617.7|415
1599810600000|2020-09-11 07:50:00|10620.3|10619.6|10621.5|10620.8|10621.7|10621|10618.7|10617.9|324
1599810900000|2020-09-11 07:55:00|10621.4|10620.7|10623.6|10622.9|10624|10623.2|10621.2|10620.4|299
1599811200000|2020-09-11 08:00:00|10623.7|10623|10624.9|10624.2|10625.3|10624.6|10623.1|10622.2|342
1599811500000|2020-09-11 08:05:00|10624.8|10624.1|10623.6|10622.9|10625.2|10624.5|10622.8|10622|363
1599811800000|2020-09-11 08:10:00|10624|10623|10622.2|10621.5|10624|10623.2|10621.8|10620.9|351
1599812100000|2020-09-11 08:15:00|10622.3|10621.6|10621.8|10620.8|10622.6|10621.9|10621.6|10620.6|364
1599812400000|2020-09-11 08:20:00|10621.7|10621|10620.9|10620.2|10622.3|10621.5|10620.8|10619.9|276
1599812700000|2020-09-11 08:25:00|10620.8|10620.1|10619.9|10619.2|10621.1|10620.4|10619.3|10618.5|371
1599813000000|2020-09-11 08:30:00|10620|10619.3|10619.4|10618.7|10621.1|10620.4|10619.1|10618.4|240
1599813300000|2020-09-11 08:35:00|10619.6|10618.6|10618.4|10617.4|10620.1|10619.3|10617.2|10616.4|454
1599813600000|2020-09-11 08:40:00|10618.5|10617.5|10619.8|10619.1|10620.3|10619.5|10617.8|10617.1|399
1599813900000|2020-09-11 08:45:00|10620|10619.3|10623.4|10622.7|10623.7|10623|10618.8|10618.1|477
1599814200000|2020-09-11 08:50:00|10623.5|10622.8|10623.7|10622.7|10624|10623.3|10622.8|10622|366
1599814500000|2020-09-11 08:55:00|10623.5|10622.5|10623.6|10622.9|10623.9|10623.2|10622.4|10621.5|429
1599814800000|2020-09-11 09:00:00|10623.5|10622.8|10623.6|10622.6|10624.5|10623.8|10622.2|10621.5|503
1599815100000|2020-09-11 09:05:00|10623.3|10622.4|10620.8|10620.1|10625.7|10624.8|10620.7|10619.9|486
1599815400000|2020-09-11 09:10:00|10620.9|10619.9|10620.3|10619.6|10621.2|10620.5|10618.9|10618.2|471
1599815700000|2020-09-11 09:15:00|10620.4|10619.7|10622.3|10621.6|10622.9|10622.1|10619.7|10618.9|343
1599816000000|2020-09-11 09:20:00|10622.2|10621.5|10621.9|10621.2|10624|10623.3|10621.7|10621|310
1599816300000|2020-09-11 09:25:00|10622|10621.3|10621|10620|10622|10621.3|10620.6|10619.6|209
1599816600000|2020-09-11 09:30:00|10621.1|10620.1|10622.9|10622.2|10623.1|10622.4|10620.8|10620|320
1599816900000|2020-09-11 09:35:00|10623|10622.3|10623.1|10622.4|10623.8|10623|10621.7|10621|346
1599817200000|2020-09-11 09:40:00|10623|10622.3|10622.9|10622.2|10623.7|10623|10621.1|10620.4|340
1599817500000|2020-09-11 09:45:00|10622.8|10622.1|10621.9|10621.2|10623.5|10622.7|10621.6|10620.8|319
1599817800000|2020-09-11 09:50:00|10621.8|10621.1|10622.2|10621.5|10622.9|10622|10621.5|10620.6|349
1599818100000|2020-09-11 09:55:00|10622.1|10621.4|10621.7|10621|10623.6|10622.8|10621.6|10620.8|286
1599818400000|2020-09-11 10:00:00|10621.6|10620.9|10621.3|10620.6|10623.2|10622.4|10621|10620.2|295
1599818700000|2020-09-11 10:05:00|10621.4|10620.7|10622.1|10621.4|10622.4|10621.7|10620.5|10619.6|219
1599819000000|2020-09-11 10:10:00|10621.9|10621.2|10622.5|10621.8|10622.7|10621.9|10621.4|10620.6|215
1599819300000|2020-09-11 10:15:00|10622.4|10621.7|10622|10621.3|10622.6|10621.9|10621.4|10620.7|224
1599819600000|2020-09-11 10:20:00|10622.1|10621.4|10621.4|10620.7|10622.2|10621.4|10620.6|10619.7|163
1599819900000|2020-09-11 10:25:00|10621.5|10620.8|10620.4|10619.7|10622.8|10622|10620.3|10619.4|320
1599820200000|2020-09-11 10:30:00|10620.5|10619.8|10620.8|10620.1|10621.6|10620.9|10620.1|10619.3|249
1599820500000|2020-09-11 10:35:00|10620.9|10620.2|10620.4|10619.7|10621.4|10620.7|10618.9|10618.1|424
1599820800000|2020-09-11 10:40:00|10620.3|10619.6|10619.5|10618.5|10620.5|10619.7|10618.9|10618.1|231
1599821100000|2020-09-11 10:45:00|10619.4|10618.7|10619.6|10618.9|10620.4|10619.6|10619.4|10618.5|340
1599821400000|2020-09-11 10:50:00|10619.7|10619|10620.3|10619.6|10620.5|10619.8|10618.7|10617.9|255
1599821700000|2020-09-11 10:55:00|10620.4|10619.4|10619.8|10619.1|10620.8|10619.9|10619.2|10618.5|278
1599822000000|2020-09-11 11:00:00|10619.7|10619|10617.6|10616.6|10619.9|10619.1|10616.7|10615.9|325
1599822300000|2020-09-11 11:05:00|10617.5|10616.8|10617.9|10617.2|10618.7|10617.8|10616.9|10615.9|175
1599822600000|2020-09-11 11:10:00|10618.2|10617.5|10618.1|10617.4|10618.9|10618|10616.1|10615.3|273
1599822900000|2020-09-11 11:15:00|10618.2|10617.2|10619.2|10618.2|10620.1|10619.2|10618.1|10617.1|227
1599823200000|2020-09-11 11:20:00|10619.1|10618.1|10617.4|10616.4|10620.1|10619.3|10617.4|10616.4|243
1599823500000|2020-09-11 11:25:00|10617.5|10616.5|10618.9|10617.9|10619|10618.2|10617.1|10616.3|299
1599823800000|2020-09-11 11:30:00|10618.8|10617.8|10617.3|10616.3|10618.8|10617.8|10616.8|10615.8|320
1599824100000|2020-09-11 11:35:00|10617.2|10616.2|10617.1|10616.4|10617.4|10616.6|10616.5|10615.8|217
1599824400000|2020-09-11 11:40:00|10617.2|10616.5|10616.5|10615.5|10617.5|10616.7|10616|10615.3|330
1599824700000|2020-09-11 11:45:00|10616.4|10615.4|10616.7|10616|10616.9|10616.1|10615.5|10614.8|217
1599825000000|2020-09-11 11:50:00|10616.6|10615.9|10617|10616|10617.4|10616.5|10615.6|10614.7|185
1599825300000|2020-09-11 11:55:00|10616.9|10615.9|10616.7|10616|10617.7|10616.8|10616.5|10615.5|275
1599825600000|2020-09-11 12:00:00|10616.8|10616.1|10616.3|10615.3|10617.1|10616.3|10615.7|10615|269
1599825900000|2020-09-11 12:05:00|10616.1|10615.4|10616.9|10615.9|10617.7|10616.8|10615.9|10614.9|291
1599826200000|2020-09-11 12:10:00|10617|10616|10614.1|10613.1|10617|10616|10613.9|10613.1|300
1599826500000|2020-09-11 12:15:00|10613.9|10613.2|10615.8|10615.1|10615.9|10615.2|10613.5|10612.7|338
1599826800000|2020-09-11 12:20:00|10616|10615|10616.1|10615.4|10616.6|10615.9|10614.7|10614|265
1599827100000|2020-09-11 12:25:00|10616.2|10615.5|10618.6|10614.5|10619.4|10616.6|10614.6|10613.6|394
1599827400000|2020-09-11 12:30:00|10618.4|10614.7|10617.4|10616.7|10621.3|10618.6|10616|10614.6|523
1599827700000|2020-09-11 12:35:00|10617.5|10616.5|10617|10616|10617.6|10616.6|10614.9|10613.9|492
1599828000000|2020-09-11 12:40:00|10616.9|10615.9|10616.9|10615.9|10617.1|10616.3|10614.7|10614|609
1599828300000|2020-09-11 12:45:00|10616.7|10615.7|10616.6|10615.9|10618.1|10617.2|10615.2|10614.5|505
1599828600000|2020-09-11 12:50:00|10616.8|10615.8|10615.6|10614.6|10617.3|10616.3|10615.1|10614.3|384
1599828900000|2020-09-11 12:55:00|10615.5|10614.5|10616|10615|10616.5|10615.5|10614.7|10613.9|438
1599829200000|2020-09-11 13:00:00|10615.9|10614.9|10615.6|10614.6|10617.1|10616.3|10614.8|10614|455
1599829500000|2020-09-11 13:05:00|10615.5|10614.5|10615.8|10614.8|10616.5|10615.7|10614.4|10613.4|382
1599829800000|2020-09-11 13:10:00|10615.7|10614.7|10615.9|10615.2|10616.4|10615.4|10614.6|10613.8|406
1599830100000|2020-09-11 13:15:00|10615.8|10615.1|10615.7|10614.7|10617.7|10617|10614.9|10613.9|347
1599830400000|2020-09-11 13:20:00|10615.4|10614.8|10616.4|10615.7|10616.6|10615.9|10615.2|10614.4|339
1599830700000|2020-09-11 13:25:00|10616.5|10615.5|10615.9|10614.9|10616.6|10615.8|10615.3|10614.4|313
1599831000000|2020-09-11 13:30:00|10615.8|10615.1|10615.5|10614.5|10617.1|10616.3|10615|10614.1|424
1599831300000|2020-09-11 13:35:00|10615.4|10614.4|10612.7|10611.7|10615.5|10614.6|10611.8|10610.8|503
1599831600000|2020-09-11 13:40:00|10612.6|10611.6|10611.4|10610.4|10612.7|10611.8|10610.3|10609.4|669
1599831900000|2020-09-11 13:45:00|10611.2|10610.5|10613.2|10612.2|10613.5|10612.7|10610.8|10609.9|605
1599832200000|2020-09-11 13:50:00|10612.9|10612.1|10611.3|10610.6|10613.1|10612.3|10610.5|10609.7|484
1599832500000|2020-09-11 13:55:00|10611.4|10610.7|10611.7|10610.7|10611.8|10611.1|10609|10608.3|587
1599832800000|2020-09-11 14:00:00|10611.6|10610.6|10614.6|10613.6|10614.8|10613.8|10611.1|10610.1|517
1599833100000|2020-09-11 14:05:00|10614.4|10613.7|10613.9|10613.2|10615.1|10614.1|10613.3|10612.5|385
1599833400000|2020-09-11 14:10:00|10614|10613.3|10612.7|10612|10614.2|10613.4|10612.6|10611.9|352
1599833700000|2020-09-11 14:15:00|10612.6|10611.9|10613.2|10612.5|10614.1|10613.1|10612.4|10611.6|490
1599834000000|2020-09-11 14:20:00|10613.4|10612.4|10613.7|10612.7|10614.2|10613.3|10612.7|10612|305
1599834300000|2020-09-11 14:25:00|10613.6|10612.6|10613|10612.3|10614.1|10613.1|10612.7|10611.7|294
1599834600000|2020-09-11 14:30:00|10613.1|10612.4|10614.5|10613.8|10615.4|10614.4|10612.9|10612.1|392
1599834900000|2020-09-11 14:35:00|10614.4|10613.7|10614.8|10613.8|10615.4|10614.5|10613.4|10612.7|269
1599835200000|2020-09-11 14:40:00|10614.9|10613.9|10616.6|10615.9|10617.1|10616.4|10614.8|10613.8|254
1599835500000|2020-09-11 14:45:00|10617.1|10616.1|10618.3|10617.3|10618.9|10618.2|10616.9|10615.9|269
1599835800000|2020-09-11 14:50:00|10618.2|10617.2|10619.9|10619.2|10621.1|10620.1|10618.1|10617.2|509
1599836100000|2020-09-11 14:55:00|10620|10619.3|10620.3|10619.6|10621.8|10621|10618.8|10618.1|445
1599836400000|2020-09-11 15:00:00|10620.2|10619.5|10620.8|10619.8|10621.3|10620.4|10619.3|10618.6|539
1599836700000|2020-09-11 15:05:00|10620.6|10619.6|10620.3|10619.3|10621.3|10620.5|10619.2|10618.5|504
1599837000000|2020-09-11 15:10:00|10620.2|10619.2|10618.2|10617.5|10620.4|10619.5|10618|10617.2|261
1599837300000|2020-09-11 15:15:00|10618.3|10617.6|10619.1|10618.4|10619.2|10618.4|10617.5|10616.8|280
1599837600000|2020-09-11 15:20:00|10619.2|10618.2|10620.1|10619.1|10620.2|10619.4|10618.9|10618.1|271
1599837900000|2020-09-11 15:25:00|10620|10619|10619|10618|10620.6|10619.9|10618.8|10618|209
1599838200000|2020-09-11 15:30:00|10619.1|10618.1|10620.5|10619.8|10620.9|10620.1|10618.9|10618|318
1599838500000|2020-09-11 15:35:00|10620.4|10619.7|10619.7|10619|10620.9|10620.1|10619.3|10618.5|318
1599838800000|2020-09-11 15:40:00|10619.8|10619.1|10618.8|10617.8|10620.2|10619.4|10618.3|10617.6|243
1599839100000|2020-09-11 15:45:00|10618.7|10617.7|10617.3|10616.3|10618.8|10618|10616.8|10616.1|239
1599839400000|2020-09-11 15:50:00|10617.1|10616.4|10617.7|10617|10617.9|10617.2|10616.8|10616.1|180
1599839700000|2020-09-11 15:55:00|10617.9|10617.2|10617.7|10616.7|10618.2|10617.4|10617.4|10616.6|249
1599840000000|2020-09-11 16:00:00|10617.8|10616.8|10618|10617|10618.3|10617.5|10617.3|10616.6|300
1599840300000|2020-09-11 16:05:00|10617.9|10616.9|10617.1|10616.4|10618.3|10617.5|10617|10616.2|215
1599840600000|2020-09-11 16:10:00|10617.5|10616.8|10616.8|10615.8|10617.7|10616.8|10616.7|10615.8|164
1599840900000|2020-09-11 16:15:00|10616.9|10615.9|10617.1|10616.1|10617.3|10616.5|10616.3|10615.5|161
1599841200000|2020-09-11 16:20:00|10617|10616|10617.1|10616.4|10617.8|10616.9|10616.2|10615.5|191
1599841500000|2020-09-11 16:25:00|10617.2|10616.5|10616.3|10615.6|10617.2|10616.5|10615.9|10615.2|152
1599841800000|2020-09-11 16:30:00|10616.1|10615.4|10616.3|10615.6|10616.6|10615.9|10615.3|10614.6|194
1599842100000|2020-09-11 16:35:00|10616.2|10615.5|10615.1|10614.4|10616.3|10615.6|10615.1|10614.4|100
1599842400000|2020-09-11 16:40:00|10615.2|10614.5|10616.5|10615.8|10616.6|10615.9|10614.9|10614.2|228
1599842700000|2020-09-11 16:45:00|10616.6|10615.9|10616.4|10615.7|10617.2|10616.3|10616.2|10615.5|166
1599843000000|2020-09-11 16:50:00|10616.3|10615.6|10614.5|10613.8|10616.7|10616|10614.5|10613.8|179
1599843300000|2020-09-11 16:55:00|10614.4|10613.7|10616.4|10615.7|10616.7|10616|10612.8|10612.1|374
1599843600000|2020-09-11 17:00:00|10616.5|10615.8|10617.5|10616.8|10618.5|10617.8|10616.4|10615.7|285
1599843900000|2020-09-11 17:05:00|10617.4|10616.7|10619.6|10618.9|10619.7|10619|10616.1|10615.4|294
1599844200000|2020-09-11 17:10:00|10619.7|10619|10619.4|10618.7|10620.3|10619.6|10619.1|10618.4|235
1599844500000|2020-09-11 17:15:00|10619.3|10618.6|10616.9|10616.2|10619.7|10618.9|10616.9|10616.1|246
1599844800000|2020-09-11 17:20:00|10617|10616.3|10616.9|10616.2|10617.4|10616.7|10616.4|10615.7|202
1599845100000|2020-09-11 17:25:00|10616.8|10616.1|10618.3|10617.3|10618.3|10617.5|10616.6|10615.9|351
1599845400000|2020-09-11 17:30:00|10618.2|10617.2|10616.9|10616.2|10618.2|10617.5|10616.6|10615.9|215
1599845700000|2020-09-11 17:35:00|10617|10616.3|10615.7|10615|10617.1|10616.4|10615.6|10614.9|167
1599846000000|2020-09-11 17:40:00|10615.6|10614.9|10613.6|10612.6|10615.8|10615.1|10612.7|10612|288
1599846300000|2020-09-11 17:45:00|10613.3|10612.5|10612.9|10612.2|10613.3|10612.6|10612.5|10611.6|252
1599846600000|2020-09-11 17:50:00|10612.8|10612.1|10612.3|10611.6|10613.1|10612.3|10612.2|10611.5|159
1599846900000|2020-09-11 17:55:00|10612.2|10611.5|10611.7|10611|10613.7|10612.9|10611.6|10610.9|239
1599847200000|2020-09-11 18:00:00|10611.5|10610.8|10610.8|10610.1|10612.1|10611.2|10609.9|10609.1|263
1599847500000|2020-09-11 18:05:00|10610.9|10610.2|10609.1|10608.4|10612.2|10611.4|10609|10608.3|305
1599847800000|2020-09-11 18:10:00|10608.9|10608.2|10606.9|10606.2|10609.6|10608.9|10606.8|10605.8|257
1599848100000|2020-09-11 18:15:00|10607|10606.3|10607.4|10606.4|10608.7|10607.8|10606.3|10605.4|361
1599848400000|2020-09-11 18:20:00|10607.3|10606.6|10607.2|10606.2|10607.6|10606.7|10606.5|10605.8|266
1599848700000|2020-09-11 18:25:00|10607.1|10606.1|10608.8|10607.8|10608.9|10607.9|10606.9|10606|238
1599849000000|2020-09-11 18:30:00|10608.7|10607.7|10608.8|10607.8|10609|10608|10607.5|10606.6|275
1599849300000|2020-09-11 18:35:00|10608.9|10607.9|10608.1|10607.1|10609.6|10608.7|10608.1|10607.1|178
1599849600000|2020-09-11 18:40:00|10608|10607|10610.4|10609.4|10611|10610.1|10607.7|10606.8|240
1599849900000|2020-09-11 18:45:00|10610|10609.3|10610.5|10609.5|10611|10610.2|10609.8|10608.9|143
1599850200000|2020-09-11 18:50:00|10610.7|10609.7|10610.9|10609.9|10611.4|10610.5|10610.4|10609.4|154
1599850500000|2020-09-11 18:55:00|10611|10610|10611.5|10610.5|10612.4|10611.5|10610.5|10609.7|306
1599850800000|2020-09-11 19:00:00|10611.6|10610.6|10611.6|10610.6|10612.1|10611.3|10610.9|10609.9|359
1599851100000|2020-09-11 19:05:00|10611.8|10610.8|10610.9|10609.9|10612.2|10611.2|10610.5|10609.5|307
1599851400000|2020-09-11 19:10:00|10610.8|10609.8|10610.8|10609.8|10611.4|10610.4|10609.9|10609.1|174
1599851700000|2020-09-11 19:15:00|10610.6|10609.6|10609.1|10608.1|10610.6|10609.7|10608.8|10607.8|215
1599852000000|2020-09-11 19:20:00|10609.2|10608.2|10608.7|10607.7|10610.3|10609.3|10608|10607.1|322
1599852300000|2020-09-11 19:25:00|10608.8|10607.8|10609.3|10608.3|10609.7|10608.7|10608.7|10607.7|241
1599852600000|2020-09-11 19:30:00|10609.5|10608.5|10608.9|10607.9|10609.8|10608.8|10608.5|10607.6|178
1599852900000|2020-09-11 19:35:00|10608.6|10608|10610.3|10609.3|10610.4|10609.4|10608.6|10607.8|168
1599853200000|2020-09-11 19:40:00|10610.2|10609.2|10609.7|10609|10610.9|10609.9|10609.6|10608.7|139
1599853500000|2020-09-11 19:45:00|10609.6|10608.9|10608.6|10607.6|10609.8|10609|10608.5|10607.6|107
1599853800000|2020-09-11 19:50:00|10608.7|10607.7|10608.7|10607.7|10608.8|10607.8|10607.8|10606.8|149
1599854100000|2020-09-11 19:55:00|10608.5|10607.8|10608.8|10607.8|10609.4|10608.4|10607.3|10606.6|262
1599854400000|2020-09-11 20:00:00|10608.9|10607.9|10609.9|10608.9|10610.1|10609.1|10608.9|10607.9|214
1599854700000|2020-09-11 20:05:00|10610|10609|10607.9|10607.2|10610|10609|10607.9|10606.9|145
1599855000000|2020-09-11 20:10:00|10607.8|10607.1|10608.4|10607.4|10609.1|10608.1|10607.8|10606.9|177
1599855300000|2020-09-11 20:15:00|10608.6|10607.6|10608.9|10607.9|10609.1|10608.1|10607.9|10606.9|162
1599855600000|2020-09-11 20:20:00|10608.8|10607.8|10608.8|10607.8|10609.7|10608.7|10608.7|10607.7|81
1599855900000|2020-09-11 20:25:00|10608.9|10607.9|10609.9|10608.9|10610.1|10609.1|10608.7|10607.7|131
1599856200000|2020-09-11 20:30:00|10609.7|10608.7|10610.2|10609.2|10610.7|10609.7|10609.1|10608.1|240
1599856500000|2020-09-11 20:35:00|10610.3|10609.3|10610.9|10609.9|10611.1|10610.1|10610.2|10609.2|92
1599856800000|2020-09-11 20:40:00|10611|10610|10610.6|10609.6|10611.3|10610.3|10610.4|10609.4|186
1599857100000|2020-09-11 20:45:00|10610.7|10609.7|10610.5|10609.5|10610.9|10609.9|10610|10609|209
1599857400000|2020-09-11 20:50:00|10610.6|10609.6|10615.3|10614.3|10615.7|10614.7|10610.5|10609.5|288
1599857700000|2020-09-11 20:55:00|10615.2|10614.2|10619.1|10616.1|10620.9|10616.9|10615.1|10613.3|282
1600027200000|2020-09-13 20:00:00|10618.6|10606.6|10618.9|10606.9|10618.9|10607.2|10617.2|10606.6|12
1600027500000|2020-09-13 20:05:00|10619.5|10607.5|10618.9|10606.9|10619.8|10607.8|10618.9|10606.9|7
1600027800000|2020-09-13 20:10:00|10619.4|10607.4|10618.9|10606.9|10619.4|10607.6|10617.2|10606.9|4
1600028100000|2020-09-13 20:15:00|10619.7|10607.7|10619.5|10607.5|10619.8|10607.8|10619.5|10607.5|8
1600028400000|2020-09-13 20:20:00|10619.7|10607.7|10618.9|10606.9|10619.7|10607.7|10618.9|10606.9|3
1600028700000|2020-09-13 20:25:00|10618.8|10606.8|10619.5|10607.5|10619.9|10607.9|10618.8|10606.8|5
1600029000000|2020-09-13 20:30:00|10619.8|10607.8|10618.9|10606.9|10619.8|10607.8|10618.9|10606.9|7
1600029300000|2020-09-13 20:35:00|10619.5|10607.5|10619.7|10607.7|10619.8|10607.8|10619.5|10607.5|8
1600029600000|2020-09-13 20:40:00|10619.5|10607.5|10618.9|10606.9|10619.7|10607.7|10618.9|10606.9|6
1600029900000|2020-09-13 20:45:00|10617.9|10605.9|10617.9|10605.9|10618.9|10606.9|10617.9|10605.9|5
1600030200000|2020-09-13 20:50:00|10619.7|10607.7|10617.9|10605.9|10619.7|10607.7|10617.9|10605.9|22
1600030500000|2020-09-13 20:55:00|10617.8|10605.8|10617.8|10605.8|10618.9|10607.1|10617.1|10605.8|24
1600030800000|2020-09-13 21:00:00|10617.3|10606.3|10613.5|10602.5|10618.7|10607.7|10613.5|10602.5|43
1600031100000|2020-09-13 21:05:00|10615.8|10605.8|10611.8|10605.8|10618.3|10610.3|10611|10605|98
1600031400000|2020-09-13 21:10:00|10613.6|10607.6|10613.9|10607.9|10615.9|10609.9|10611.9|10605.9|100
1600031700000|2020-09-13 21:15:00|10615.9|10609.9|10614.2|10608.2|10615.9|10609.9|10611.4|10605.4|230
1600032000000|2020-09-13 21:20:00|10614.5|10608.5|10612.9|10606.9|10614.9|10608.9|10611.5|10605.5|198
1600032300000|2020-09-13 21:25:00|10612.4|10606.4|10613.6|10607.6|10614.3|10609.2|10612|10606|101
1600032600000|2020-09-13 21:30:00|10613.5|10607.5|10614.2|10608.2|10614.7|10609.7|10612.4|10606.5|163
1600032900000|2020-09-13 21:35:00|10614.1|10608.1|10613.8|10607.8|10614.8|10609.7|10611.8|10606.5|120
1600033200000|2020-09-13 21:40:00|10613.7|10607.7|10612.4|10609.3|10614.7|10609.5|10612.3|10606.4|120
1600033500000|2020-09-13 21:45:00|10612.5|10608|10613.4|10609.5|10614.6|10609.9|10612.1|10606.5|114
1600033800000|2020-09-13 21:50:00|10613.3|10606.7|10613.6|10608.1|10614.3|10609.9|10611|10606.3|141
1600034100000|2020-09-13 21:55:00|10613.2|10607.2|10613.9|10607.9|10615.3|10610.2|10610.7|10606.9|148
1600034400000|2020-09-13 22:00:00|10613|10609.1|10612.9|10611.9|10614.7|10612.6|10611|10606.9|690
1600034700000|2020-09-13 22:05:00|10613.3|10611.6|10614.4|10613.4|10614.9|10613.5|10612.6|10611.3|258
1600035000000|2020-09-13 22:10:00|10614.2|10612.8|10612.2|10611.2|10614.5|10613.3|10611.7|10610.2|303
1600035300000|2020-09-13 22:15:00|10612.1|10611.1|10612.1|10610.5|10612.7|10611.5|10611.2|10609.9|233
1600035600000|2020-09-13 22:20:00|10612|10610.6|10612.1|10611.1|10612.9|10611.3|10611.4|10610.1|143
1600035900000|2020-09-13 22:25:00|10612|10611|10613.9|10612.9|10614.1|10613.1|10612|10610.9|190
1600036200000|2020-09-13 22:30:00|10613.8|10612.8|10612.7|10611.7|10613.8|10612.8|10612.7|10611.6|105
1600036500000|2020-09-13 22:35:00|10612.8|10611.8|10613.9|10612.9|10614.5|10613.1|10612.4|10611.4|127
1600036800000|2020-09-13 22:40:00|10613.8|10612.8|10613.4|10612.4|10614.4|10613.4|10613.1|10612.1|93
1600037100000|2020-09-13 22:45:00|10613.3|10612.3|10612.7|10611.7|10614.4|10613.4|10612.2|10611.2|166
1600037400000|2020-09-13 22:50:00|10612.6|10611.6|10612.6|10611.6|10613.1|10612.1|10612.1|10610.9|196
1600037700000|2020-09-13 22:55:00|10612.8|10611.2|10612.3|10611.3|10612.8|10611.8|10611.6|10610.7|152
1600038000000|2020-09-13 23:00:00|10611.9|10610.9|10612|10611|10612.7|10611.7|10611.7|10610.7|152
1600038300000|2020-09-13 23:05:00|10612.2|10611.2|10612.3|10611.3|10612.7|10611.7|10612.1|10611.1|59
1600038600000|2020-09-13 23:10:00|10612.2|10611.2|10614.5|10613.5|10614.6|10613.6|10611.6|10610.6|131
1600038900000|2020-09-13 23:15:00|10614.2|10613.2|10614.1|10613.1|10614.6|10613.6|10613.2|10612.2|126
1600039200000|2020-09-13 23:20:00|10614|10613|10614.4|10613.4|10614.7|10613.9|10613.6|10612.6|94
1600039500000|2020-09-13 23:25:00|10614.3|10613.3|10614.5|10613.5|10614.5|10613.5|10613.7|10612.9|62
1600039800000|2020-09-13 23:30:00|10614.7|10613.7|10614.6|10613.6|10615.6|10614.6|10614.3|10613.4|96
1600040100000|2020-09-13 23:35:00|10614.5|10613.5|10614.7|10613.7|10615|10614.1|10614|10613|141
1600040400000|2020-09-13 23:40:00|10614.9|10613.9|10615|10614|10615.3|10614.3|10614.2|10613.2|176
1600040700000|2020-09-13 23:45:00|10615.1|10614.1|10615.1|10614.1|10615.9|10614.9|10614.5|10613.5|195
1600041000000|2020-09-13 23:50:00|10615.2|10614.2|10615.4|10614.4|10615.6|10614.6|10614.8|10614|162
1600041300000|2020-09-13 23:55:00|10615.5|10614.5|10615.7|10614.7|10616.3|10615.3|10615.1|10614.1|176
1600041600000|2020-09-14 00:00:00|10615.6|10614.6|10612.9|10611.9|10615.6|10614.6|10611.1|10610.2|392
1600041900000|2020-09-14 00:05:00|10612.5|10611.8|10611.9|10611.2|10613.1|10612.2|10611.6|10610.9|348
1600042200000|2020-09-14 00:10:00|10611.8|10611.1|10613.3|10612.6|10614.6|10613.7|10611.6|10610.8|294
1600042500000|2020-09-14 00:15:00|10613.4|10612.7|10613.5|10612.8|10614.4|10613.5|10612|10611.2|273
1600042800000|2020-09-14 00:20:00|10613.6|10612.9|10614.9|10613.9|10616.2|10615.3|10613.2|10612.3|380
1600043100000|2020-09-14 00:25:00|10614.8|10614.1|10615.3|10614.3|10616.2|10615.5|10614.4|10613.7|333
1600043400000|2020-09-14 00:30:00|10615.2|10614.2|10615.2|10614.5|10615.5|10614.8|10614|10613.2|326
1600043700000|2020-09-14 00:35:00|10615.3|10614.6|10614.9|10614.2|10616.2|10615.4|10614.2|10613.5|229
1600044000000|2020-09-14 00:40:00|10615|10614.3|10616.2|10615.5|10616.5|10615.8|10614.8|10614|163
1600044300000|2020-09-14 00:45:00|10616.1|10615.4|10616.2|10615.5|10617.1|10616.3|10615.8|10615.1|236
1600044600000|2020-09-14 00:50:00|10616.3|10615.6|10616.5|10615.5|10616.6|10615.6|10613.5|10612.7|434
1600044900000|2020-09-14 00:55:00|10616.6|10615.6|10614.7|10613.7|10616.8|10615.9|10614.3|10613.5|317
1600045200000|2020-09-14 01:00:00|10614.8|10613.8|10613.1|10612.4|10616.2|10615.4|10613.1|10612.3|314
1600045500000|2020-09-14 01:05:00|10613.2|10612.5|10613.1|10612.1|10614.3|10613.6|10612.8|10612.1|217
1600045800000|2020-09-14 01:10:00|10613.2|10612.2|10614.6|10613.6|10614.8|10613.9|10612.5|10611.6|278
1600046100000|2020-09-14 01:15:00|10614.5|10613.5|10614.4|10613.7|10614.9|10613.9|10613.9|10613.1|198
1600046400000|2020-09-14 01:20:00|10614.3|10613.6|10614.2|10613.2|10615.6|10614.7|10614|10613|275
1600046700000|2020-09-14 01:25:00|10614.1|10613.1|10614|10613|10614.5|10613.6|10613.3|10612.4|185
1600047000000|2020-09-14 01:30:00|10613.9|10612.9|10613.1|10612.1|10614.2|10613.4|10612.8|10611.8|235
1600047300000|2020-09-14 01:35:00|10612.9|10612.2|10613|10612.3|10613.4|10612.5|10612.6|10611.8|160
1600047600000|2020-09-14 01:40:00|10613.1|10612.4|10612.9|10612.2|10613.3|10612.6|10611.6|10610.9|236
1600047900000|2020-09-14 01:45:00|10613|10612.3|10611.9|10611.2|10613.1|10612.3|10611.2|10610.3|233
1600048200000|2020-09-14 01:50:00|10612|10611.3|10613.4|10612.7|10614.2|10613.5|10611.9|10611.2|231
1600048500000|2020-09-14 01:55:00|10613.6|10612.6|10612.4|10611.7|10613.6|10612.9|10612.1|10611.3|263
1600048800000|2020-09-14 02:00:00|10612.5|10611.8|10614.4|10613.7|10614.4|10613.7|10612.2|10611.4|220
1600049100000|2020-09-14 02:05:00|10614.5|10613.5|10615|10614.3|10615.8|10614.9|10613.8|10613|308
1600049400000|2020-09-14 02:10:00|10615.1|10614.4|10615.5|10614.8|10616.4|10615.5|10614.8|10613.9|318
1600049700000|2020-09-14 02:15:00|10615.4|10614.7|10614.5|10613.8|10615.5|10614.8|10613.5|10612.8|183
1600050000000|2020-09-14 02:20:00|10614.4|10613.7|10613.5|10612.8|10614.5|10613.8|10612.8|10612.1|291
1600050300000|2020-09-14 02:25:00|10613.6|10612.9|10613.5|10612.8|10613.9|10613|10612.6|10611.8|221
1600050600000|2020-09-14 02:30:00|10613.4|10612.7|10613|10612.3|10613.7|10612.9|10612.5|10611.7|204
1600050900000|2020-09-14 02:35:00|10613.1|10612.1|10613.2|10612.5|10613.7|10613|10612.5|10611.7|178
1600051200000|2020-09-14 02:40:00|10613.1|10612.4|10612.1|10611.4|10613.4|10612.5|10611.5|10610.8|225
1600051500000|2020-09-14 02:45:00|10612.2|10611.2|10613.2|10612.5|10614|10613.2|10611.9|10611.2|178
1600051800000|2020-09-14 02:50:00|10613.4|10612.4|10613.6|10612.9|10613.8|10613|10612.6|10611.8|203
1600052100000|2020-09-14 02:55:00|10613.5|10612.8|10611.1|10610.1|10613.7|10612.9|10610.2|10609.4|258
1600052400000|2020-09-14 03:00:00|10611|10610|10609.2|10608.5|10611|10610|10608.7|10607.8|260
1600052700000|2020-09-14 03:05:00|10609.3|10608.6|10609.3|10608.6|10609.6|10608.8|10608.1|10607.3|303
1600053000000|2020-09-14 03:10:00|10609.2|10608.5|10608.5|10607.8|10610.1|10609.3|10608.3|10607.6|205
1600053300000|2020-09-14 03:15:00|10608.6|10607.9|10609.5|10608.5|10609.8|10609|10608.6|10607.9|170
1600053600000|2020-09-14 03:20:00|10609.6|10608.6|10609.3|10608.6|10609.6|10608.8|10608.7|10607.8|122
1600053900000|2020-09-14 03:25:00|10609.4|10608.7|10608|10607.3|10609.4|10608.7|10608|10607.2|153
1600054200000|2020-09-14 03:30:00|10607.7|10607|10608.7|10608|10609.1|10608.4|10607.7|10606.8|192
1600054500000|2020-09-14 03:35:00|10608.8|10608.1|10608.7|10608|10609.3|10608.5|10608.3|10607.4|89
1600054800000|2020-09-14 03:40:00|10608.8|10608.1|10607.6|10606.9|10608.8|10608.1|10606.4|10605.5|220
1600055100000|2020-09-14 03:45:00|10607.7|10607|10608.7|10608|10608.9|10608.1|10607.6|10606.9|168
1600055400000|2020-09-14 03:50:00|10608.8|10608.1|10609|10608.3|10609.4|10608.7|10608.7|10608|103
1600055700000|2020-09-14 03:55:00|10609.1|10608.4|10608.8|10608.1|10609.5|10608.6|10608.7|10608|136
1600056000000|2020-09-14 04:00:00|10608.7|10608|10608.2|10607.2|10608.9|10608.2|10607.5|10606.8|103
1600056300000|2020-09-14 04:05:00|10608|10607.3|10607.3|10606.6|10608.2|10607.4|10606.8|10606.1|139
1600056600000|2020-09-14 04:10:00|10607.4|10606.7|10606.9|10606.2|10607.4|10606.7|10606.7|10606|114
1600056900000|2020-09-14 04:15:00|10607|10606.3|10606.3|10605.6|10607.4|10606.7|10606.2|10605.4|117
1600057200000|2020-09-14 04:20:00|10606|10605.3|10606.1|10605.4|10606.3|10605.5|10604.6|10603.7|143
1600057500000|2020-09-14 04:25:00|10606|10605.3|10605.3|10604.6|10606.1|10605.4|10604.5|10603.8|171
1600057800000|2020-09-14 04:30:00|10605.2|10604.5|10605.5|10604.8|10605.6|10604.8|10604|10603|178
1600058100000|2020-09-14 04:35:00|10605.3|10604.6|10604.3|10603.6|10605.3|10604.6|10604|10603.3|157
1600058400000|2020-09-14 04:40:00|10604|10603.3|10602.6|10601.9|10604.4|10603.6|10602.2|10601.5|210
1600058700000|2020-09-14 04:45:00|10602.7|10602|10601.9|10601.2|10603.6|10602.8|10601.9|10601.1|193
1600059000000|2020-09-14 04:50:00|10602|10601.3|10602.1|10601.1|10602.6|10601.8|10601.6|10600.8|118
1600059300000|2020-09-14 04:55:00|10602|10601|10605.5|10604.8|10605.5|10604.8|10601.9|10601|211
1600059600000|2020-09-14 05:00:00|10605.4|10604.7|10602.2|10601.2|10605.6|10604.8|10601.4|10600.7|187
1600059900000|2020-09-14 05:05:00|10602|10601.3|10603.3|10602.3|10603.4|10602.6|10601.8|10601.1|134
1600060200000|2020-09-14 05:10:00|10603.2|10602.5|10602.6|10601.6|10604|10603.2|10601.8|10601.1|257
1600060500000|2020-09-14 05:15:00|10602.3|10601.5|10604.3|10603.3|10604.4|10603.6|10602.1|10601.2|182
1600060800000|2020-09-14 05:20:00|10604.4|10603.4|10605.2|10604.5|10605.7|10604.9|10603.9|10603.1|216
1600061100000|2020-09-14 05:25:00|10605.3|10604.6|10606.6|10605.6|10607.1|10606.4|10605.2|10604.5|173
1600061400000|2020-09-14 05:30:00|10605.9|10605.2|10603.2|10602.2|10606|10605.2|10602.9|10602.1|313
1600061700000|2020-09-14 05:35:00|10603|10602.3|10604.3|10603.6|10605.4|10604.5|10602.1|10601.3|280
1600062000000|2020-09-14 05:40:00|10604.4|10603.7|10604.5|10603.8|10605|10604.2|10603.5|10602.6|163
1600062300000|2020-09-14 05:45:00|10604.4|10603.7|10605|10604|10605.1|10604.3|10604.2|10603.4|126
1600062600000|2020-09-14 05:50:00|10604.9|10603.9|10605.6|10604.6|10606.2|10605.2|10604.2|10603.3|158
1600062900000|2020-09-14 05:55:00|10605.5|10604.5|10606.8|10605.8|10607.1|10606.3|10605.4|10604.4|256
1600063200000|2020-09-14 06:00:00|10606.7|10605.7|10605.4|10604.7|10606.9|10606|10605.2|10604.3|297
1600063500000|2020-09-14 06:05:00|10605.3|10604.6|10606.2|10605.5|10606.7|10606|10605.1|10604.4|218
1600063800000|2020-09-14 06:10:00|10606.1|10605.4|10605.1|10604.1|10606.5|10605.8|10604.7|10603.8|254
1600064100000|2020-09-14 06:15:00|10605|10604.3|10605.9|10605.2|10606.5|10605.8|10604.6|10603.9|191
1600064400000|2020-09-14 06:20:00|10605.8|10605.1|10608.4|10607.7|10611.9|10611|10605.7|10605|480
1600064700000|2020-09-14 06:25:00|10608.3|10607.6|10606.4|10605.4|10608.5|10607.8|10605.6|10604.8|312
1600065000000|2020-09-14 06:30:00|10606.5|10605.5|10604.9|10604.2|10606.7|10606|10604.3|10603.5|270
1600065300000|2020-09-14 06:35:00|10604.8|10604.1|10605.1|10604.4|10605.5|10604.7|10604|10603.3|202
1600065600000|2020-09-14 06:40:00|10605|10604.3|10602.7|10601.7|10605|10604.3|10602.2|10601.4|224
1600065900000|2020-09-14 06:45:00|10602.6|10601.6|10603.7|10602.7|10603.8|10603|10601.5|10600.7|309
1600066200000|2020-09-14 06:50:00|10603.5|10602.8|10605.3|10604.6|10606.1|10605.3|10603.5|10602.6|369
1600066500000|2020-09-14 06:55:00|10605.5|10604.8|10605|10604|10606.1|10605.3|10604.6|10603.6|292
1600066800000|2020-09-14 07:00:00|10604.9|10603.9|10600.9|10599.9|10604.9|10603.9|10600|10599.3|566
1600067100000|2020-09-14 07:05:00|10600.6|10600|10601.1|10600.4|10601.9|10601.1|10598.5|10597.7|526
1600067400000|2020-09-14 07:10:00|10601.3|10600.3|10601.2|10600.5|10601.4|10600.6|10600.1|10599.3|314
1600067700000|2020-09-14 07:15:00|10601.3|10600.6|10603.6|10602.9|10604.1|10603.3|10601.2|10600.4|387
1600068000000|2020-09-14 07:20:00|10603.5|10602.8|10600.8|10600.1|10603.7|10602.9|10600.6|10599.8|410
1600068300000|2020-09-14 07:25:00|10600.7|10600|10597|10596|10600.8|10600|10596.5|10595.6|357
1600068600000|2020-09-14 07:30:00|10596.9|10596.3|10596.5|10595.5|10598.1|10597.3|10595.3|10594.6|391
1600068900000|2020-09-14 07:35:00|10596.6|10595.8|10598.4|10597.7|10598.4|10597.7|10595.1|10594.4|411
1600069200000|2020-09-14 07:40:00|10598.5|10597.8|10599.9|10598.9|10600|10599|10597.7|10596.9|255
1600069500000|2020-09-14 07:45:00|10599.8|10599.1|10599.5|10598.8|10600.9|10600.1|10598.4|10597.7|287
1600069800000|2020-09-14 07:50:00|10599.6|10598.6|10596.7|10596|10600.4|10599.5|10596.4|10595.6|395
1600070100000|2020-09-14 07:55:00|10596.8|10596.1|10598.1|10597.1|10599.5|10598.8|10596.7|10596|299
1600070400000|2020-09-14 08:00:00|10597.9|10597.2|10597.8|10597.1|10598.3|10597.6|10596.2|10595.3|232
1600070700000|2020-09-14 08:05:00|10597.9|10597.2|10596.7|10596|10598.5|10597.6|10596.2|10595.2|255
1600071000000|2020-09-14 08:10:00|10596.5|10595.8|10596|10595|10597.6|10596.9|10595.7|10594.8|308
1600071300000|2020-09-14 08:15:00|10595.9|10595.2|10596.5|10595.8|10596.8|10595.9|10595.3|10594.4|293
1600071600000|2020-09-14 08:20:00|10596.6|10595.9|10598.7|10598|10599|10598.3|10595.8|10594.9|457
1600071900000|2020-09-14 08:25:00|10598.8|10598.1|10597|10596.3|10599.1|10598.4|10596.8|10596.1|248
1600072200000|2020-09-14 08:30:00|10596.9|10596.2|10592.5|10591.8|10596.9|10596.2|10591.6|10590.9|385
1600072500000|2020-09-14 08:35:00|10592.6|10591.9|10592.8|10592.1|10593.5|10592.6|10591.4|10590.7|282
1600072800000|2020-09-14 08:40:00|10592.9|10591.9|10595.6|10594.6|10596|10595.2|10591.8|10591.1|321
1600073100000|2020-09-14 08:45:00|10595.5|10594.8|10598.5|10597.8|10599|10598.2|10594.5|10593.6|315
1600073400000|2020-09-14 08:50:00|10598.7|10598|10599|10598.3|10599.8|10598.9|10596.6|10595.7|331
1600073700000|2020-09-14 08:55:00|10598.9|10598.2|10600.4|10599.4|10601.2|10600.5|10597.6|10596.9|363
1600074000000|2020-09-14 09:00:00|10600.2|10599.5|10600.8|10600.1|10601.4|10600.6|10599.8|10599|304
1600074300000|2020-09-14 09:05:00|10600.7|10600|10598.1|10597.4|10600.8|10600.1|10597.6|10596.8|251
1600074600000|2020-09-14 09:10:00|10598|10597.3|10600.4|10599.4|10600.8|10599.9|10598|10597.1|279
1600074900000|2020-09-14 09:15:00|10600.5|10599.5|10598.8|10598.1|10601.9|10601.1|10598.5|10597.5|328
1600075200000|2020-09-14 09:20:00|10598.7|10598|10599.5|10598.5|10599.8|10598.9|10597.5|10596.6|289
1600075500000|2020-09-14 09:25:00|10599.6|10598.6|10603.3|10602.3|10603.3|10602.5|10599.3|10598.5|267
1600075800000|2020-09-14 09:30:00|10603.2|10602.2|10602.3|10601.3|10604.4|10603.6|10602.1|10601.3|263
1600076100000|2020-09-14 09:35:00|10602.2|10601.2|10601.9|10601.2|10603.8|10603|10601.8|10601|344
1600076400000|2020-09-14 09:40:00|10602.1|10601.1|10601.1|10600.1|10602.6|10601.7|10600.2|10599.3|236
1600076700000|2020-09-14 09:45:00|10600.9|10600.4|10601.1|10600.4|10601.8|10600.9|10600.2|10599.4|351
1600077000000|2020-09-14 09:50:00|10601.2|10600.5|10604.2|10603.5|10605.3|10604.6|10600.6|10599.7|307
1600077300000|2020-09-14 09:55:00|10604.1|10603.4|10603.2|10602.2|10604.5|10603.8|10602.1|10601.1|201
1600077600000|2020-09-14 10:00:00|10603.3|10602.3|10601.5|10600.5|10603.3|10602.5|10600.9|10600|293
1600077900000|2020-09-14 10:05:00|10601.4|10600.4|10600|10599.3|10601.7|10600.7|10599.4|10598.7|315
1600078200000|2020-09-14 10:10:00|10600.1|10599.1|10597.8|10597.1|10600.2|10599.3|10597.4|10596.7|341
1600078500000|2020-09-14 10:15:00|10598|10597|10598.1|10597.1|10599.5|10598.7|10597.2|10596.4|300
1600078800000|2020-09-14 10:20:00|10598.2|10597.2|10597.2|10596.5|10598.2|10597.3|10596.1|10595.4|213
1600079100000|2020-09-14 10:25:00|10597.1|10596.4|10596.5|10595.5|10597.7|10596.9|10596.3|10595.5|271
1600079400000|2020-09-14 10:30:00|10596.3|10595.6|10593.7|10592.7|10597|10596.1|10593.4|10592.6|339
1600079700000|2020-09-14 10:35:00|10593.6|10592.6|10595.7|10594.7|10595.8|10594.9|10593.6|10592.6|255
1600080000000|2020-09-14 10:40:00|10595.8|10594.8|10594.2|10593.2|10595.8|10594.9|10592.8|10592|218
1600080300000|2020-09-14 10:45:00|10594.1|10593.1|10593.7|10592.7|10594.3|10593.4|10592|10591|311
1600080600000|2020-09-14 10:50:00|10593.6|10592.6|10595.3|10594.3|10595.5|10594.7|10593.2|10592.2|310
1600080900000|2020-09-14 10:55:00|10595.2|10594.5|10594.1|10593.4|10595.3|10594.6|10592.8|10592|330
1600081200000|2020-09-14 11:00:00|10593.9|10593.2|10594|10593|10594.5|10593.8|10593.2|10592.4|325
1600081500000|2020-09-14 11:05:00|10593.9|10592.9|10596.8|10596.1|10597.1|10596.2|10593.7|10592.9|234
1600081800000|2020-09-14 11:10:00|10596.7|10596|10596.8|10596.1|10597.8|10597.1|10596.4|10595.5|241
1600082100000|2020-09-14 11:15:00|10596.7|10596|10598.8|10597.8|10599.2|10598.2|10596.5|10595.8|285
1600082400000|2020-09-14 11:20:00|10598.7|10597.7|10599.7|10599|10599.9|10599.2|10597.8|10596.9|294
1600082700000|2020-09-14 11:25:00|10599.8|10599.1|10599.3|10598.3|10601.2|10600.4|10598.9|10598.1|225
1600083000000|2020-09-14 11:30:00|10599.4|10598.4|10598.1|10597.4|10599.6|10598.8|10597.7|10596.9|221
1600083300000|2020-09-14 11:35:00|10598|10597.3|10598.9|10597.9|10599.3|10598.3|10597.4|10596.5|215
1600083600000|2020-09-14 11:40:00|10599|10598|10599.2|10598.2|10599.4|10598.5|10598.2|10597.5|306
1600083900000|2020-09-14 11:45:00|10598.9|10598|10599.7|10599|10599.8|10599.1|10598|10597.3|135
1600084200000|2020-09-14 11:50:00|10599.8|10599.1|10601.1|10600.1|10601.2|10600.3|10598.2|10597.4|271
1600084500000|2020-09-14 11:55:00|10601|10600|10601.6|10600.9|10603.7|10603|10599.7|10598.9|355
1600084800000|2020-09-14 12:00:00|10601.3|10600.6|10599.4|10598.4|10601.6|10600.9|10597.2|10596.4|392
1600085100000|2020-09-14 12:05:00|10599.3|10598.3|10597|10596.3|10599.9|10599|10596.1|10595.4|260
1600085400000|2020-09-14 12:10:00|10596.9|10596.2|10595.3|10594.6|10597|10596.3|10595.3|10594.4|261
1600085700000|2020-09-14 12:15:00|10595.4|10594.7|10597.6|10596.6|10597.6|10596.8|10595.3|10594.6|243
1600086000000|2020-09-14 12:20:00|10597.5|10596.5|10597.6|10596.9|10598.3|10597.6|10596.9|10596|197
1600086300000|2020-09-14 12:25:00|10597.9|10597.2|10594.8|10593.8|10598.1|10597.3|10594.2|10593.4|246
1600086600000|2020-09-14 12:30:00|10594.6|10593.9|10595.7|10595|10596|10595.1|10593.1|10592.4|325
1600086900000|2020-09-14 12:35:00|10595.8|10594.8|10594.9|10594.2|10595.8|10595.1|10594.5|10593.7|260
1600087200000|2020-09-14 12:40:00|10595|10594.3|10598.3|10597.3|10599|10598.2|10593.6|10592.9|429
1600087500000|2020-09-14 12:45:00|10598.2|10597.2|10594|10593|10598.2|10597.3|10593.7|10592.9|318
1600087800000|2020-09-14 12:50:00|10593.9|10592.9|10594.4|10593.4|10595.1|10594.3|10592.7|10592|449
1600088100000|2020-09-14 12:55:00|10594.5|10593.5|10593.8|10592.8|10596.1|10595.3|10593.5|10592.8|446
1600088400000|2020-09-14 13:00:00|10593.6|10592.9|10586.6|10585.6|10593.9|10593|10585.8|10585|672
1600088700000|2020-09-14 13:05:00|10586.7|10585.7|10585.2|10584.2|10587.7|10586.8|10584.3|10583.5|657
1600089000000|2020-09-14 13:10:00|10585.3|10584.3|10588.4|10587.4|10588.5|10587.7|10585.1|10584.2|472
1600089300000|2020-09-14 13:15:00|10588|10587.3|10587|10586.3|10588.4|10587.6|10585.9|10585.2|416
1600089600000|2020-09-14 13:20:00|10587.2|10586.2|10583.4|10582.7|10587.2|10586.4|10583.1|10582.3|316
1600089900000|2020-09-14 13:25:00|10583.3|10582.6|10583.4|10582.4|10585|10584.3|10582.9|10582.1|424
1600090200000|2020-09-14 13:30:00|10583.5|10582.5|10577.2|10576.2|10583.5|10582.5|10576.2|10575.2|678
1600090500000|2020-09-14 13:35:00|10576.9|10576.3|10572.1|10571.1|10577|10576.3|10569.2|10568.3|796
1600090800000|2020-09-14 13:40:00|10572.3|10571.3|10569.9|10568.9|10572.3|10571.4|10569.3|10568.5|668
1600091100000|2020-09-14 13:45:00|10570.1|10569.1|10565.3|10564.6|10570.1|10569.1|10563.4|10562.4|698
1600091400000|2020-09-14 13:50:00|10565.2|10564.5|10568.2|10567.5|10570.3|10569.6|10564.1|10563.4|723
1600091700000|2020-09-14 13:55:00|10568.1|10567.4|10568.8|10568.1|10571.6|10570.9|10567.3|10566.6|472
1600092000000|2020-09-14 14:00:00|10568.5|10567.8|10569.5|10568.8|10571.6|10570.7|10566.7|10565.9|507
1600092300000|2020-09-14 14:05:00|10569.4|10568.7|10566.6|10565.9|10569.5|10568.8|10565.4|10564.7|463
1600092600000|2020-09-14 14:10:00|10566.5|10565.8|10566.7|10566|10567.8|10567|10565|10564.1|370
1600092900000|2020-09-14 14:15:00|10566.5|10565.8|10560.7|10559.7|10566.6|10565.9|10559|10558.2|591
1600093200000|2020-09-14 14:20:00|10560.6|10559.6|10556.5|10555.5|10560.7|10559.7|10555.3|10554.6|531
1600093500000|2020-09-14 14:25:00|10556.6|10555.6|10558.8|10557.8|10559.8|10559.1|10555.4|10554.6|448
1600093800000|2020-09-14 14:30:00|10558.7|10558|10557.1|10556.1|10559.4|10558.6|10555.3|10554.5|549
1600094100000|2020-09-14 14:35:00|10557|10556|10561.8|10561.1|10564|10563.1|10555.9|10555.1|635
1600094400000|2020-09-14 14:40:00|10562.5|10561.8|10566.4|10565.7|10566.7|10565.9|10562.4|10561.4|541
1600094700000|2020-09-14 14:45:00|10566.3|10565.6|10568.1|10567.1|10570.5|10569.8|10565.4|10564.5|523
1600095000000|2020-09-14 14:50:00|10567.9|10567.2|10568.5|10567.5|10569.4|10568.6|10567|10566|385
1600095300000|2020-09-14 14:55:00|10568.6|10567.6|10565.3|10564.6|10569.8|10568.9|10565.2|10564.3|510
1600095600000|2020-09-14 15:00:00|10565.4|10564.7|10565.8|10565.1|10567.2|10566.2|10563.3|10562.6|445
1600095900000|2020-09-14 15:05:00|10565.7|10565|10567.3|10566.6|10568.7|10568|10565.7|10565|189
1600096200000|2020-09-14 15:10:00|10567.2|10566.5|10564|10563.3|10568.2|10567.5|10564|10563.2|269
1600096500000|2020-09-14 15:15:00|10564.4|10563.4|10566.5|10565.8|10566.6|10565.9|10563.2|10562.5|248
1600096800000|2020-09-14 15:20:00|10566.6|10565.6|10566.8|10566.1|10568.1|10567.2|10565.8|10565.1|211
1600097100000|2020-09-14 15:25:00|10566.7|10566|10566.8|10565.8|10568.2|10567.5|10565.7|10564.9|280
1600097400000|2020-09-14 15:30:00|10566.7|10566|10564.6|10563.9|10566.7|10566|10563.7|10563|345
1600097700000|2020-09-14 15:35:00|10564.8|10563.8|10564.9|10563.9|10565.3|10564.5|10564.3|10563.6|270
1600098000000|2020-09-14 15:40:00|10565|10564|10564.7|10563.7|10565.2|10564.5|10564.2|10563.3|254
1600098300000|2020-09-14 15:45:00|10564.6|10563.6|10566.1|10565.1|10566.3|10565.6|10564.1|10563.2|252
1600098600000|2020-09-14 15:50:00|10566|10565|10567.1|10566.4|10567.3|10566.6|10565.5|10564.5|311
1600098900000|2020-09-14 15:55:00|10567|10566.3|10569.2|10568.5|10569.7|10568.9|10567|10566.3|269
1600099200000|2020-09-14 16:00:00|10569.3|10568.6|10566.6|10565.9|10569.4|10568.6|10566.5|10565.8|336
1600099500000|2020-09-14 16:05:00|10567|10566.3|10568.1|10567.1|10568.8|10568|10567|10566.2|289
1600099800000|2020-09-14 16:10:00|10568.3|10567.3|10569.3|10568.6|10570.7|10570|10567.1|10566.3|258
1600100100000|2020-09-14 16:15:00|10569.2|10568.5|10567.9|10566.9|10569.6|10568.7|10567.7|10566.8|255
1600100400000|2020-09-14 16:20:00|10568|10567.2|10568.6|10567.6|10568.6|10567.7|10567.3|10566.4|295
1600100700000|2020-09-14 16:25:00|10568.5|10567.8|10567|10566.3|10569|10568.3|10567|10566.1|199
1600101000000|2020-09-14 16:30:00|10567.1|10566.4|10565.7|10564.7|10567.8|10567.1|10564.8|10564.1|288
1600101300000|2020-09-14 16:35:00|10565.8|10564.8|10566.3|10565.3|10567.2|10566.2|10565.3|10564.6|191
1600101600000|2020-09-14 16:40:00|10566.1|10565.4|10566.1|10565.4|10567|10566.3|10565.5|10564.8|193
1600101900000|2020-09-14 16:45:00|10566|10565.3|10567.1|10566.4|10567.6|10566.9|10565.3|10564.5|199
1600102200000|2020-09-14 16:50:00|10567|10566.3|10568.5|10567.8|10569.2|10568.3|10566.6|10565.8|197
1600102500000|2020-09-14 16:55:00|10568.4|10567.7|10565.8|10564.8|10568.6|10567.8|10563.6|10562.9|313
1600102800000|2020-09-14 17:00:00|10565.7|10564.7|10564.9|10564.2|10566.4|10565.7|10563.5|10562.7|370
1600103100000|2020-09-14 17:05:00|10564.8|10564.1|10567.3|10566.6|10567.6|10566.7|10564.1|10563.3|271
1600103400000|2020-09-14 17:10:00|10567.2|10566.5|10567.1|10566.4|10567.6|10566.7|10566.7|10566|101
1600103700000|2020-09-14 17:15:00|10567.2|10566.5|10567.7|10567|10568.7|10567.9|10566.7|10565.8|208
1600104000000|2020-09-14 17:20:00|10567.8|10567.1|10566.1|10565.4|10568.6|10567.9|10566.1|10565.2|203
1600104300000|2020-09-14 17:25:00|10566.2|10565.5|10565.3|10564.3|10568|10567.2|10565|10564.3|315
1600104600000|2020-09-14 17:30:00|10565.4|10564.4|10564.6|10563.6|10565.4|10564.6|10564|10563.3|278
1600104900000|2020-09-14 17:35:00|10564.5|10563.5|10565.1|10564.4|10566|10565.3|10564.2|10563.4|292
1600105200000|2020-09-14 17:40:00|10565.2|10564.5|10567.3|10566.6|10567.5|10566.7|10565|10564.2|216
1600105500000|2020-09-14 17:45:00|10567.2|10566.5|10567.3|10566.6|10567.5|10566.7|10567|10566.2|117
1600105800000|2020-09-14 17:50:00|10567.2|10566.5|10568.8|10568.1|10569.2|10568.5|10567.2|10566.5|160
1600106100000|2020-09-14 17:55:00|10568.9|10568.2|10569.8|10569.1|10570.4|10569.6|10568.8|10568|167
1600106400000|2020-09-14 18:00:00|10570|10569.3|10570.4|10569.7|10570.6|10569.9|10569.8|10568.9|183
1600106700000|2020-09-14 18:05:00|10570.5|10569.5|10569.1|10568.4|10570.5|10569.6|10568.8|10568.1|174
1600107000000|2020-09-14 18:10:00|10569.2|10568.5|10569.2|10568.5|10569.3|10568.6|10568.7|10567.8|120
1600107300000|2020-09-14 18:15:00|10569.3|10568.6|10571.5|10570.8|10571.7|10570.9|10568.9|10568.2|158
1600107600000|2020-09-14 18:20:00|10571.6|10570.9|10571.8|10571.1|10571.8|10571.1|10570.8|10569.9|157
1600107900000|2020-09-14 18:25:00|10571.4|10570.7|10571.9|10571.2|10572.2|10571.3|10571.3|10570.4|76
1600108200000|2020-09-14 18:30:00|10571.8|10571.1|10571.4|10570.7|10571.9|10571.2|10570.6|10569.8|91
1600108500000|2020-09-14 18:35:00|10571.3|10570.6|10569.7|10569|10571.4|10570.7|10569.5|10568.7|138
1600108800000|2020-09-14 18:40:00|10570|10569.3|10569.8|10568.8|10570.3|10569.6|10569.5|10568.7|219
1600109100000|2020-09-14 18:45:00|10569.7|10568.7|10570.2|10569.5|10570.3|10569.6|10569.5|10568.6|131
1600109400000|2020-09-14 18:50:00|10570.7|10570|10570.4|10569.7|10571|10570.2|10569.7|10568.9|184
1600109700000|2020-09-14 18:55:00|10570.5|10569.8|10570.9|10569.9|10572|10571|10569.7|10568.9|252
1600110000000|2020-09-14 19:00:00|10571.2|10570.2|10571.1|10570.4|10571.5|10570.7|10570.5|10569.8|268
1600110300000|2020-09-14 19:05:00|10571.3|10570.6|10571|10570.3|10571.3|10570.6|10570.3|10569.6|342
1600110600000|2020-09-14 19:10:00|10571.1|10570.4|10570.4|10569.4|10571.5|10570.5|10569.4|10568.6|145
1600110900000|2020-09-14 19:15:00|10570.3|10569.3|10570.7|10570|10571.1|10570.3|10569.7|10568.9|184
1600111200000|2020-09-14 19:20:00|10570.8|10570.1|10570.8|10570.1|10572.1|10571.3|10570.5|10569.6|221
1600111500000|2020-09-14 19:25:00|10570.7|10570|10570.5|10569.5|10570.9|10570.1|10569.4|10568.6|229
1600111800000|2020-09-14 19:30:00|10570.4|10569.7|10570.8|10570.1|10571.2|10570.5|10569.7|10569|254
1600112100000|2020-09-14 19:35:00|10570.7|10570|10570.6|10569.6|10571.1|10570.2|10569.9|10569.2|178
1600112400000|2020-09-14 19:40:00|10570.5|10569.5|10571.1|10570.1|10571.2|10570.4|10569.3|10568.6|213
1600112700000|2020-09-14 19:45:00|10571|10570|10569.3|10568.6|10571.1|10570.1|10568.6|10567.8|273
1600113000000|2020-09-14 19:50:00|10569.4|10568.7|10568.6|10567.9|10570|10569.2|10568.4|10567.6|225
1600113300000|2020-09-14 19:55:00|10568.8|10567.8|10571.5|10570.8|10571.6|10570.9|10568.8|10567.8|336
1600113600000|2020-09-14 20:00:00|10571.7|10570.7|10572.3|10571.3|10572.4|10571.5|10570.4|10569.7|283
1600113900000|2020-09-14 20:05:00|10571.9|10571.2|10569.2|10568.2|10572.5|10571.6|10569.1|10568.1|157
1600114200000|2020-09-14 20:10:00|10569.3|10568.3|10569.8|10568.8|10570.4|10569.5|10568.3|10567.3|231
1600114500000|2020-09-14 20:15:00|10569.7|10568.7|10569.2|10568.5|10569.9|10569|10569|10568.1|113
1600114800000|2020-09-14 20:20:00|10569.3|10568.3|10569.4|10568.4|10569.6|10568.6|10569|10568|76
1600115100000|2020-09-14 20:25:00|10569.3|10568.3|10570.2|10569.2|10570.5|10569.7|10569.3|10568.3|185
1600115400000|2020-09-14 20:30:00|10570|10569.3|10570.6|10569.6|10570.6|10569.7|10570|10569.2|65
1600115700000|2020-09-14 20:35:00|10571.1|10570.1|10570.3|10569.3|10571.1|10570.1|10569.8|10568.8|86
1600116000000|2020-09-14 20:40:00|10570.2|10569.2|10571|10570|10571.2|10570.2|10569.7|10568.9|120
1600116300000|2020-09-14 20:45:00|10571.1|10570.1|10572.4|10571.4|10572.9|10571.9|10571.1|10570.1|166
1600116600000|2020-09-14 20:50:00|10572.3|10571.3|10573.9|10572.9|10574.5|10573.5|10572.2|10571.2|190
1600116900000|2020-09-14 20:55:00|10573.8|10572.8|10573.2|10572.2|10574.6|10573.3|10573.2|10572.2|145
1600117200000|2020-09-14 21:00:00|10573.3|10572.3|10571.8|10570|10573.7|10572.7|10571.8|10569.7|24
1600117500000|2020-09-14 21:05:00|10573.9|10567.9|10574.5|10568.5|10575.7|10570.7|10571.8|10567.6|114
1600117800000|2020-09-14 21:10:00|10574.3|10568.3|10573.9|10567.9|10574.9|10569.8|10572|10567.2|165
1600118100000|2020-09-14 21:15:00|10574.3|10568.3|10574.2|10568.2|10575.7|10569.7|10572.9|10567.6|127
1600118400000|2020-09-14 21:20:00|10574|10568|10573.9|10567.9|10575.4|10569.6|10570.5|10565.6|162
1600118700000|2020-09-14 21:25:00|10573.7|10567.7|10573.3|10567.3|10574.3|10568.3|10572.4|10566.4|175
1600119000000|2020-09-14 21:30:00|10573.4|10567.4|10574.6|10568.7|10575.4|10569.4|10572.7|10566.7|221
1600119300000|2020-09-14 21:35:00|10574.2|10568.6|10574.5|10569.6|10575.5|10570.1|10573.5|10568|203
1600119600000|2020-09-14 21:40:00|10575|10569.8|10574.7|10569.1|10575.3|10570.3|10573.1|10568.1|389
1600119900000|2020-09-14 21:45:00|10574.5|10569|10573.6|10569.1|10574.8|10569.8|10572.6|10567.6|284
1600120200000|2020-09-14 21:50:00|10573.5|10569.2|10573.7|10568.6|10575.2|10569.6|10572.9|10568.4|364
1600120500000|2020-09-14 21:55:00|10573.9|10568.7|10574.1|10568.3|10575.2|10569.6|10573|10568.3|325
1600120800000|2020-09-14 22:00:00|10574.2|10568.5|10572.5|10570.4|10574.8|10571.2|10570.5|10567.5|482
1600121100000|2020-09-14 22:05:00|10572.4|10570.3|10568.8|10567.8|10572.6|10570.8|10568.8|10567.8|241
1600121400000|2020-09-14 22:10:00|10568.9|10567.9|10569.5|10568.5|10569.7|10568.7|10568.7|10567.7|128
1600121700000|2020-09-14 22:15:00|10569.7|10568.7|10572.6|10571.6|10572.8|10571.8|10569.7|10568.7|196
1600122000000|2020-09-14 22:20:00|10572.7|10571.7|10571.5|10570.5|10573.8|10572.4|10571.2|10570.2|125
1600122300000|2020-09-14 22:25:00|10571.4|10570.4|10572.7|10571.7|10572.8|10571.8|10571.4|10570.4|159
1600122600000|2020-09-14 22:30:00|10572.4|10571.4|10573.3|10572.3|10573.9|10572.9|10572.1|10571.1|121
1600122900000|2020-09-14 22:35:00|10573.5|10572.5|10572.7|10571.7|10573.5|10572.5|10572.6|10571.5|121
1600123200000|2020-09-14 22:40:00|10573|10572|10574|10573|10574.3|10573.3|10573|10572|187
1600123500000|2020-09-14 22:45:00|10574.1|10573.1|10574.8|10573.8|10575|10574|10573.2|10572.2|170
1600123800000|2020-09-14 22:50:00|10574.9|10573.9|10573.8|10572.8|10574.9|10573.9|10573.3|10572.3|99
1600124100000|2020-09-14 22:55:00|10573.7|10572.7|10573.5|10572.5|10573.9|10572.9|10573.1|10572.1|87
1600124400000|2020-09-14 23:00:00|10573.2|10572.2|10572.9|10571.9|10573.5|10572.5|10572.4|10571.5|123
1600124700000|2020-09-14 23:05:00|10573.1|10572.1|10574|10573|10574.1|10573.1|10572.7|10571.9|106
1600125000000|2020-09-14 23:10:00|10573.9|10572.9|10573.2|10572.2|10574|10573|10573|10572.1|124
1600125300000|2020-09-14 23:15:00|10573.1|10572.1|10573.4|10572.4|10573.7|10572.7|10573.1|10572.1|117
1600125600000|2020-09-14 23:20:00|10573.5|10572.5|10573.6|10572.6|10574.1|10573.1|10573.4|10572.4|128
1600125900000|2020-09-14 23:25:00|10573.5|10572.5|10573.3|10572.3|10574.3|10573.3|10573.2|10572.2|165
1600126200000|2020-09-14 23:30:00|10573.2|10572.2|10573.6|10572.6|10573.8|10572.8|10573.1|10572.1|117
1600126500000|2020-09-14 23:35:00|10573.5|10572.5|10573.5|10572.5|10573.9|10572.9|10573.1|10572.1|113
1600126800000|2020-09-14 23:40:00|10573.6|10572.6|10574.3|10573.3|10574.5|10573.5|10573.2|10572.2|138
1600127100000|2020-09-14 23:45:00|10574.4|10573.4|10573.9|10572.9|10574.7|10573.7|10573.8|10572.8|87
1600127400000|2020-09-14 23:50:00|10573.7|10573.2|10574.1|10573.1|10574.9|10574|10573.7|10573|84
1600127700000|2020-09-14 23:55:00|10573.7|10573|10573.4|10572.4|10574.3|10573.5|10572.1|10571.3|204
1600128000000|2020-09-15 00:00:00|10573.5|10572.5|10568.8|10567.8|10575.5|10574.6|10568.3|10567.4|514
1600128300000|2020-09-15 00:05:00|10568.7|10568|10570.9|10570.2|10571.6|10570.7|10568.6|10567.8|363
1600128600000|2020-09-15 00:10:00|10570.8|10570.1|10569.2|10568.5|10571.9|10571.2|10568.6|10567.7|261
1600128900000|2020-09-15 00:15:00|10569.1|10568.4|10567.6|10566.9|10569.7|10568.9|10567|10566.3|252
1600129200000|2020-09-15 00:20:00|10567.5|10566.8|10568.3|10567.6|10568.7|10568|10566.4|10565.7|367
1600129500000|2020-09-15 00:25:00|10568.2|10567.5|10568.8|10568.1|10569.2|10568.3|10567.7|10566.8|194
1600129800000|2020-09-15 00:30:00|10568.9|10568.2|10567.9|10566.9|10569.3|10568.4|10567.1|10566.3|247
1600130100000|2020-09-15 00:35:00|10568|10567|10567.6|10566.9|10568|10567.2|10566.9|10566.2|163
1600130400000|2020-09-15 00:40:00|10567.7|10567|10569.6|10568.9|10570.5|10569.8|10567.4|10566.7|204
1600130700000|2020-09-15 00:45:00|10569.5|10568.8|10571.1|10570.4|10572|10571.2|10569.2|10568.5|342
1600131000000|2020-09-15 00:50:00|10571|10570.3|10571.4|10570.4|10572.1|10571.1|10567.3|10566.6|553
1600131300000|2020-09-15 00:55:00|10571.2|10570.2|10571.4|10570.7|10573.4|10572.7|10569.7|10568.9|589
1600131600000|2020-09-15 01:00:00|10571.5|10570.8|10569.9|10569.2|10572|10571.3|10569.8|10569|349
1600131900000|2020-09-15 01:05:00|10570|10569.3|10569.9|10568.9|10570.8|10570|10566.8|10566|438
1600132200000|2020-09-15 01:10:00|10569.8|10568.8|10569.5|10568.5|10569.8|10569|10568.1|10567.3|233
1600132500000|2020-09-15 01:15:00|10569.4|10568.4|10568.9|10567.9|10569.7|10568.8|10566.3|10565.6|377
1600132800000|2020-09-15 01:20:00|10568.8|10567.8|10568.5|10567.5|10569.1|10568.1|10566.1|10565.3|361
1600133100000|2020-09-15 01:25:00|10568.7|10567.7|10569|10568|10570.2|10569.2|10567.9|10566.9|294
1600133400000|2020-09-15 01:30:00|10569.1|10568.1|10570|10569|10570.8|10569.8|10568.3|10567.4|448
1600133700000|2020-09-15 01:35:00|10570.1|10569.1|10568.6|10567.6|10570.1|10569.1|10566.6|10565.7|408
1600134000000|2020-09-15 01:40:00|10568.3|10567.4|10567.6|10566.9|10569.1|10568.2|10567.4|10566.6|274
1600134300000|2020-09-15 01:45:00|10567.5|10566.8|10564.5|10563.5|10567.7|10567|10564.2|10563.4|305
1600134600000|2020-09-15 01:50:00|10564.4|10563.4|10566.3|10565.3|10568.1|10567.4|10564.4|10563.4|404
1600134900000|2020-09-15 01:55:00|10566.2|10565.2|10565.8|10564.8|10567.1|10566.1|10564.8|10564|324
1600135200000|2020-09-15 02:00:00|10566|10565|10565.4|10564.4|10566.6|10565.7|10564.8|10564|394
1600135500000|2020-09-15 02:05:00|10565.3|10564.6|10565|10564|10565.9|10565.1|10562.4|10561.6|340
1600135800000|2020-09-15 02:10:00|10564.8|10564.1|10562|10561|10565|10564.1|10561.2|10560.5|339
1600136100000|2020-09-15 02:15:00|10562.1|10561.1|10566.1|10565.1|10566.7|10565.8|10561.9|10561|376
1600136400000|2020-09-15 02:20:00|10566.2|10565.2|10563.5|10562.5|10566.6|10565.8|10563|10562.3|350
1600136700000|2020-09-15 02:25:00|10563.2|10562.6|10565|10564|10565.1|10564.2|10562.8|10562.1|317
1600137000000|2020-09-15 02:30:00|10564.7|10564.1|10566.6|10565.6|10567|10566.2|10564.5|10563.8|235
1600137300000|2020-09-15 02:35:00|10566.7|10565.7|10567.4|10566.7|10568.3|10567.4|10566.2|10565.4|345
1600137600000|2020-09-15 02:40:00|10567.5|10566.8|10567.1|10566.4|10567.6|10566.9|10566.9|10566.1|164
1600137900000|2020-09-15 02:45:00|10567.2|10566.5|10567.8|10567.1|10567.8|10567.1|10566.5|10565.7|232
1600138200000|2020-09-15 02:50:00|10567.9|10567.2|10567.7|10567|10568.6|10567.8|10567.6|10566.9|215
1600138500000|2020-09-15 02:55:00|10567.6|10566.9|10568.5|10567.8|10569.2|10568.2|10567.6|10566.9|207
1600138800000|2020-09-15 03:00:00|10568.4|10567.7|10569|10568.3|10570.6|10569.9|10568.3|10567.6|331
1600139100000|2020-09-15 03:05:00|10568.9|10568.2|10569.2|10568.5|10569.8|10568.9|10568.7|10567.9|187
1600139400000|2020-09-15 03:10:00|10569.3|10568.6|10569.4|10568.7|10570.5|10569.8|10568.9|10568.2|179
1600139700000|2020-09-15 03:15:00|10569.5|10568.8|10569.5|10568.5|10569.6|10568.9|10568|10567.3|214
1600140000000|2020-09-15 03:20:00|10569.3|10568.6|10566.5|10565.8|10569.5|10568.7|10566.3|10565.6|301
1600140300000|2020-09-15 03:25:00|10566.6|10565.9|10565.9|10565.2|10566.9|10566.1|10564.9|10564|293
1600140600000|2020-09-15 03:30:00|10565.8|10565.1|10566.2|10565.5|10567.1|10566.3|10565.1|10564.4|268
1600140900000|2020-09-15 03:35:00|10566.3|10565.6|10565.9|10565.2|10566.6|10565.9|10565.2|10564.4|184
1600141200000|2020-09-15 03:40:00|10565.8|10565.1|10566.4|10565.7|10566.8|10565.8|10565.7|10564.8|180
1600141500000|2020-09-15 03:45:00|10566.5|10565.8|10566|10565|10567.2|10566.3|10565.4|10564.6|159
1600141800000|2020-09-15 03:50:00|10566.1|10565.1|10566.2|10565.5|10566.3|10565.6|10565.4|10564.5|170
1600142100000|2020-09-15 03:55:00|10566.3|10565.6|10569.8|10569.1|10570|10569.1|10566.2|10565.5|205
1600142400000|2020-09-15 04:00:00|10569.7|10569|10568.3|10567.6|10570.1|10569.4|10568.3|10567.4|128
1600142700000|2020-09-15 04:05:00|10568.4|10567.7|10568.9|10568.2|10569.3|10568.5|10568.3|10567.5|153
1600143000000|2020-09-15 04:10:00|10568.8|10568.1|10565.9|10565.2|10569|10568.2|10565.8|10565.1|218
1600143300000|2020-09-15 04:15:00|10566|10565.3|10562.2|10561.5|10566.4|10565.6|10561.8|10561|347
1600143600000|2020-09-15 04:20:00|10562.3|10561.6|10564|10563.3|10564.9|10564.1|10560.9|10560.2|346
1600143900000|2020-09-15 04:25:00|10563.9|10563.2|10564.9|10564.2|10565.8|10565.1|10563.9|10563.2|193
1600144200000|2020-09-15 04:30:00|10565|10564.3|10567.2|10566.5|10567.5|10566.6|10565|10564.3|190
1600144500000|2020-09-15 04:35:00|10567.3|10566.6|10566.6|10565.9|10568.3|10567.6|10566.6|10565.9|163
1600144800000|2020-09-15 04:40:00|10566.5|10565.8|10567.5|10566.8|10568.2|10567.3|10566.5|10565.8|174
1600145100000|2020-09-15 04:45:00|10567.8|10567.1|10567.7|10566.7|10568.9|10568|10567.4|10566.6|133
1600145400000|2020-09-15 04:50:00|10567.6|10566.6|10568.7|10568|10568.9|10568.1|10567.4|10566.6|127
1600145700000|2020-09-15 04:55:00|10568.6|10567.9|10568.7|10568|10569.6|10568.9|10567.6|10566.9|248
1600146000000|2020-09-15 05:00:00|10568.6|10567.9|10568.7|10567.7|10569.3|10568.6|10567.4|10566.6|390
1600146300000|2020-09-15 05:05:00|10568.8|10567.8|10568.9|10567.9|10569.7|10569|10568.2|10567.4|172
1600146600000|2020-09-15 05:10:00|10568.7|10568|10568.7|10568|10569.4|10568.5|10567.5|10566.8|181
1600146900000|2020-09-15 05:15:00|10568.8|10567.8|10567.6|10566.6|10569.8|10569.1|10567.4|10566.6|168
1600147200000|2020-09-15 05:20:00|10567.5|10566.8|10564.9|10563.9|10567.6|10566.9|10564.1|10563.4|234
1600147500000|2020-09-15 05:25:00|10564.8|10563.8|10565|10564|10565.9|10565.2|10563.8|10563.1|560
1600147800000|2020-09-15 05:30:00|10564.8|10564.1|10565.4|10564.4|10565.5|10564.8|10564|10563|169
1600148100000|2020-09-15 05:35:00|10565.1|10564.5|10566|10565.3|10566|10565.3|10565|10564.1|215
1600148400000|2020-09-15 05:40:00|10565.9|10565.2|10566.2|10565.5|10567.2|10566.3|10565.8|10565.1|208
1600148700000|2020-09-15 05:45:00|10566.1|10565.4|10565.7|10565|10566.2|10565.5|10565.4|10564.7|168
1600149000000|2020-09-15 05:50:00|10565.5|10564.8|10564.8|10564.1|10565.8|10565.1|10563.9|10563.2|186
1600149300000|2020-09-15 05:55:00|10564.6|10563.9|10566.2|10565.2|10566.6|10565.9|10564.6|10563.9|178
1600149600000|2020-09-15 06:00:00|10566.1|10565.1|10568.3|10567.6|10569.2|10568.4|10566.1|10565.1|270
1600149900000|2020-09-15 06:05:00|10568.2|10567.5|10566.1|10565.1|10568.6|10567.9|10565.4|10564.7|324
1600150200000|2020-09-15 06:10:00|10566|10565.4|10566.2|10565.5|10566.5|10565.7|10564.7|10564|281
1600150500000|2020-09-15 06:15:00|10566.4|10565.4|10565|10564.3|10566.4|10565.7|10563.8|10563.1|281
1600150800000|2020-09-15 06:20:00|10564.9|10564.2|10566.4|10565.4|10566.4|10565.6|10564|10563.3|231
1600151100000|2020-09-15 06:25:00|10566.5|10565.5|10566.1|10565.4|10567.8|10566.9|10565.7|10564.9|294
1600151400000|2020-09-15 06:30:00|10566.2|10565.2|10565.2|10564.2|10566.6|10565.8|10564.8|10564|286
1600151700000|2020-09-15 06:35:00|10565.1|10564.1|10564.9|10564.2|10565.7|10565|10564|10563.3|181
1600152000000|2020-09-15 06:40:00|10564.8|10564.1|10567.6|10566.6|10568|10567.3|10563.4|10562.6|286
1600152300000|2020-09-15 06:45:00|10567.8|10567.1|10568.3|10567.6|10569.7|10569|10567.7|10567|340
1600152600000|2020-09-15 06:50:00|10568.2|10567.5|10567.5|10566.8|10568.9|10568.2|10567.4|10566.6|267
1600152900000|2020-09-15 06:55:00|10567.6|10566.9|10572.5|10571.8|10573.7|10572.9|10567.5|10566.8|466
1600153200000|2020-09-15 07:00:00|10572.4|10571.7|10572.6|10571.9|10575.8|10574.8|10572.1|10571.3|554
1600153500000|2020-09-15 07:05:00|10572.7|10572|10573.9|10573.2|10575.8|10575.1|10572.5|10571.8|465
1600153800000|2020-09-15 07:10:00|10574|10573.3|10571.9|10570.9|10574|10573.3|10571.2|10570.5|343
1600154100000|2020-09-15 07:15:00|10571.7|10571|10569|10568.3|10572.1|10571.2|10568.9|10568|502
1600154400000|2020-09-15 07:20:00|10568.9|10568.2|10567.4|10566.7|10569.7|10568.8|10567|10566.3|463
1600154700000|2020-09-15 07:25:00|10567.5|10566.8|10567.2|10566.5|10568.8|10568.1|10567|10566.3|406
1600155000000|2020-09-15 07:30:00|10567.3|10566.6|10568.9|10568.2|10570|10569.1|10567|10566.3|368
1600155300000|2020-09-15 07:35:00|10569.2|10568.5|10568.5|10567.8|10570|10569.3|10568.2|10567.4|369
1600155600000|2020-09-15 07:40:00|10568.6|10567.6|10571.8|10571.1|10573.1|10572.4|10568.6|10567.6|408
1600155900000|2020-09-15 07:45:00|10571.9|10571.2|10572|10571.3|10572.8|10572.1|10570.9|10570.1|298
1600156200000|2020-09-15 07:50:00|10572.1|10571.4|10575.4|10574.7|10576.5|10575.7|10572.1|10571.4|327
1600156500000|2020-09-15 07:55:00|10575.5|10574.8|10574.4|10573.4|10576.5|10575.7|10573.8|10573.1|372
1600156800000|2020-09-15 08:00:00|10574.5|10573.5|10572.4|10571.7|10575.7|10575|10571.3|10570.5|458
1600157100000|2020-09-15 08:05:00|10572.5|10571.8|10574|10573|10574.1|10573.1|10570.9|10570.1|457
1600157400000|2020-09-15 08:10:00|10574.2|10573.2|10573.6|10572.6|10574.6|10573.7|10571.6|10570.9|438
1600157700000|2020-09-15 08:15:00|10573.7|10572.7|10572|10571.3|10574.5|10573.8|10571.7|10571|392
1600158000000|2020-09-15 08:20:00|10571.9|10571.2|10572.1|10571.1|10572.1|10571.4|10571.6|10570.8|258
1600158300000|2020-09-15 08:25:00|10572|10571.3|10574.3|10573.6|10575|10574.3|10571.8|10571|370
1600158600000|2020-09-15 08:30:00|10574.4|10573.7|10577.5|10576.8|10578.5|10577.7|10574.3|10573.6|410
1600158900000|2020-09-15 08:35:00|10577.4|10576.7|10579.3|10578.3|10579.7|10578.9|10577.4|10576.6|371
1600159200000|2020-09-15 08:40:00|10579.2|10578.2|10576.2|10575.2|10579.4|10578.5|10575.7|10574.8|383
1600159500000|2020-09-15 08:45:00|10576.3|10575.3|10578.1|10577.4|10578.6|10577.9|10575.8|10575|292
1600159800000|2020-09-15 08:50:00|10578.3|10577.6|10577.2|10576.5|10579.3|10578.5|10576.7|10575.9|315
1600160100000|2020-09-15 08:55:00|10577.1|10576.4|10579.8|10578.8|10579.9|10579|10577.1|10576.4|311
1600160400000|2020-09-15 09:00:00|10579.5|10578.6|10581.4|10580.4|10582|10581.2|10578.6|10577.6|483
1600160700000|2020-09-15 09:05:00|10581.2|10580.2|10578.6|10577.9|10581.6|10580.6|10578.5|10577.7|386
1600161000000|2020-09-15 09:10:00|10579|10578|10578.2|10577.5|10579.2|10578.4|10577.3|10576.5|313
1600161300000|2020-09-15 09:15:00|10578.4|10577.7|10577.4|10576.7|10579.5|10578.8|10577.3|10576.4|325
1600161600000|2020-09-15 09:20:00|10577.6|10576.9|10578.8|10577.8|10579.6|10578.7|10577.6|10576.8|315
1600161900000|2020-09-15 09:25:00|10578.9|10578.2|10574.7|10573.7|10579.3|10578.6|10573.7|10572.9|362
1600162200000|2020-09-15 09:30:00|10574.6|10573.6|10575.2|10574.2|10576.2|10575.5|10574.6|10573.6|237
1600162500000|2020-09-15 09:35:00|10575.1|10574.1|10572.9|10571.9|10575.2|10574.3|10572|10571.1|438
1600162800000|2020-09-15 09:40:00|10572.7|10571.7|10574.3|10573.6|10574.4|10573.6|10572.4|10571.6|239
1600163100000|2020-09-15 09:45:00|10574.2|10573.5|10574.4|10573.7|10574.5|10573.7|10572.9|10572.1|313
1600163400000|2020-09-15 09:50:00|10574.5|10573.8|10572.4|10571.7|10574.6|10573.9|10572.4|10571.7|230
1600163700000|2020-09-15 09:55:00|10572.2|10571.2|10571.4|10570.4|10573.1|10572.2|10570.4|10569.7|257
1600164000000|2020-09-15 10:00:00|10571.5|10570.5|10571.1|10570.4|10573.1|10572.2|10570.7|10570|318
1600164300000|2020-09-15 10:05:00|10571|10570.3|10567.2|10566.5|10571.6|10570.8|10567.1|10566.3|442
1600164600000|2020-09-15 10:10:00|10566.9|10566.2|10567|10566.3|10567.4|10566.5|10565|10564.1|461
1600164900000|2020-09-15 10:15:00|10567.2|10566.5|10566.3|10565.6|10568.2|10567.5|10565.5|10564.7|420
1600165200000|2020-09-15 10:20:00|10566.7|10566|10564.1|10563.1|10567.8|10567|10563.9|10563.1|488
1600165500000|2020-09-15 10:25:00|10564.3|10563.3|10565.7|10564.7|10565.8|10565|10563.7|10562.8|416
1600165800000|2020-09-15 10:30:00|10565.6|10564.6|10564.7|10563.7|10566.1|10565.4|10564.3|10563.6|246
1600166100000|2020-09-15 10:35:00|10564.6|10563.6|10566.2|10565.5|10566.7|10565.9|10564.1|10563.3|286
1600166400000|2020-09-15 10:40:00|10566.4|10565.4|10566.8|10566.1|10567.5|10566.7|10564.8|10563.9|351
1600166700000|2020-09-15 10:45:00|10566.7|10566|10566.5|10565.5|10567|10566.3|10565.6|10564.8|227
1600167000000|2020-09-15 10:50:00|10566.3|10565.6|10565.5|10564.8|10568.1|10567.3|10565.5|10564.6|348
1600167300000|2020-09-15 10:55:00|10565.6|10564.9|10560.6|10559.9|10565.8|10564.9|10560.4|10559.7|404
1600167600000|2020-09-15 11:00:00|10560.5|10559.8|10554.6|10553.6|10561.1|10560.4|10554.2|10553.2|571
1600167900000|2020-09-15 11:05:00|10554.7|10553.7|10554.1|10553.4|10555.1|10554.1|10553.5|10552.8|487
1600168200000|2020-09-15 11:10:00|10554.2|10553.5|10554.6|10553.9|10554.9|10554|10549.6|10548.6|520
1600168500000|2020-09-15 11:15:00|10554.5|10553.8|10555.5|10554.5|10556.3|10555.5|10554.4|10553.5|471
1600168800000|2020-09-15 11:20:00|10555.4|10554.4|10555.1|10554.4|10555.4|10554.5|10552.4|10551.7|389
1600169100000|2020-09-15 11:25:00|10555|10554.3|10551.3|10550.3|10555.2|10554.5|10550.1|10549.1|441
1600169400000|2020-09-15 11:30:00|10551.2|10550.2|10553.5|10552.5|10554|10553.3|10551.2|10550.2|346
1600169700000|2020-09-15 11:35:00|10553.4|10552.4|10552.6|10551.9|10554.2|10553.5|10552.2|10551.4|274
1600170000000|2020-09-15 11:40:00|10552.7|10552|10554.6|10553.6|10554.8|10553.8|10551.7|10550.9|386
1600170300000|2020-09-15 11:45:00|10554.7|10553.7|10555.1|10554.1|10555.3|10554.4|10553.8|10552.9|322
1600170600000|2020-09-15 11:50:00|10554.9|10554.2|10554.4|10553.7|10555.7|10554.8|10554.1|10553.3|401
1600170900000|2020-09-15 11:55:00|10554.2|10553.5|10553.3|10552.6|10554.5|10553.7|10551.7|10550.9|356
1600171200000|2020-09-15 12:00:00|10552.9|10552.2|10551.2|10550.5|10553|10552.3|10550|10549.2|485
1600171500000|2020-09-15 12:05:00|10551.3|10550.3|10545.9|10544.9|10551.3|10550.5|10543.2|10542.3|492
1600171800000|2020-09-15 12:10:00|10545.8|10544.8|10544.3|10543.6|10545.8|10544.8|10543.1|10542.4|397
1600172100000|2020-09-15 12:15:00|10544.6|10543.7|10541.8|10541.1|10546|10545.3|10541.3|10540.6|494
1600172400000|2020-09-15 12:20:00|10541.9|10541.2|10544.6|10543.9|10546.9|10546.2|10540.9|10540.2|521
1600172700000|2020-09-15 12:25:00|10544.5|10543.8|10545.2|10544.2|10545.5|10544.6|10543.7|10543|390
1600173000000|2020-09-15 12:30:00|10545.5|10544.5|10545|10544.3|10547.6|10546.9|10544|10543.2|507
1600173300000|2020-09-15 12:35:00|10544.9|10544.2|10543.5|10542.8|10547|10546.3|10543.2|10542.5|419
1600173600000|2020-09-15 12:40:00|10543.4|10542.7|10540.6|10539.9|10543.5|10542.7|10538.9|10538.2|475
1600173900000|2020-09-15 12:45:00|10540.3|10539.6|10542.3|10541.6|10544.6|10543.7|10540.1|10539.2|630
1600174200000|2020-09-15 12:50:00|10542.2|10541.5|10542.3|10541.6|10544.3|10543.3|10541.9|10541.2|469
1600174500000|2020-09-15 12:55:00|10542.4|10541.7|10541|10540|10543.3|10542.4|10539.1|10538.4|520
1600174800000|2020-09-15 13:00:00|10541.1|10540.1|10536.2|10535.5|10542.8|10541.9|10536.2|10535.3|567
1600175100000|2020-09-15 13:05:00|10536.4|10535.4|10537.4|10536.4|10538.3|10537.5|10535.5|10534.8|341
1600175400000|2020-09-15 13:10:00|10537.3|10536.6|10537.1|10536.1|10537.4|10536.7|10536|10535.3|290
1600175700000|2020-09-15 13:15:00|10536.9|10535.9|10534|10533|10537.5|10536.2|10532.6|10531.7|457
1600176000000|2020-09-15 13:20:00|10533.9|10532.9|10533.3|10532.6|10534|10533.2|10531.5|10530.7|474
1600176300000|2020-09-15 13:25:00|10533.2|10532.5|10535.3|10534.3|10535.3|10534.6|10531.8|10531|442
1600176600000|2020-09-15 13:30:00|10535.2|10534.2|10532.4|10531.7|10535.5|10534.7|10531.6|10530.7|668
1600176900000|2020-09-15 13:35:00|10532.3|10531.6|10530.7|10530|10533.2|10532.5|10530.6|10529.7|371
1600177200000|2020-09-15 13:40:00|10530.6|10529.9|10532.1|10531.4|10535.2|10534.3|10530.5|10529.6|536
1600177500000|2020-09-15 13:45:00|10532|10531.3|10537.5|10536.5|10537.6|10536.6|10530.5|10529.8|606
1600177800000|2020-09-15 13:50:00|10537.6|10536.6|10537.2|10536.5|10540.2|10539.4|10535.3|10534.6|923
1600178100000|2020-09-15 13:55:00|10537.3|10536.6|10536.2|10535.5|10541|10540.2|10535.1|10534.1|663
1600178400000|2020-09-15 14:00:00|10536.3|10535.6|10537.3|10536.6|10539.5|10538.8|10535|10534.3|658
1600178700000|2020-09-15 14:05:00|10537.5|10536.8|10537.4|10536.4|10538.5|10537.8|10534.6|10533.9|602
1600179000000|2020-09-15 14:10:00|10537.3|10536.6|10536.6|10535.9|10540.1|10539.4|10535.4|10534.7|611
1600179300000|2020-09-15 14:15:00|10536.7|10536|10536.7|10536|10539.1|10538.4|10534.8|10534.1|597
1600179600000|2020-09-15 14:20:00|10536.8|10536.1|10535.9|10535.2|10537.8|10537|10535.5|10534.6|462
1600179900000|2020-09-15 14:25:00|10535.8|10535.1|10537.3|10536.6|10539.8|10539.1|10535.8|10535.1|494
1600180200000|2020-09-15 14:30:00|10537.2|10536.5|10538.9|10538.2|10538.9|10538.2|10536.2|10535.3|373
1600180500000|2020-09-15 14:35:00|10538.8|10538.1|10539.5|10538.8|10539.8|10539.1|10537.4|10536.7|477
1600180800000|2020-09-15 14:40:00|10539.1|10538.4|10543.1|10542.4|10544.7|10544|10539.1|10538.4|530
1600181100000|2020-09-15 14:45:00|10542.9|10542.2|10540.4|10539.7|10543.4|10542.5|10539.6|10538.9|443
1600181400000|2020-09-15 14:50:00|10540.3|10539.6|10542.3|10541.6|10544.2|10543.4|10540.3|10539.6|648
1600181700000|2020-09-15 14:55:00|10542.4|10541.7|10547.1|10546.4|10549.3|10548.6|10541.8|10541|544
1600182000000|2020-09-15 15:00:00|10547|10546.3|10549.9|10549.2|10551.4|10550.7|10546.9|10546.2|519
1600182300000|2020-09-15 15:05:00|10549.8|10549.1|10546.5|10545.8|10550.1|10549.4|10546.4|10545.7|355
1600182600000|2020-09-15 15:10:00|10546.4|10545.7|10548.8|10548.1|10549.1|10548.3|10546.2|10545.5|294
1600182900000|2020-09-15 15:15:00|10548.6|10547.9|10547.2|10546.2|10549.6|10548.8|10546.1|10545.2|292
1600183200000|2020-09-15 15:20:00|10547.3|10546.3|10548.8|10548.1|10550|10549.3|10547|10546.2|317
1600183500000|2020-09-15 15:25:00|10548.9|10548.2|10551.4|10550.4|10551.9|10551.2|10548.8|10548.1|249
1600183800000|2020-09-15 15:30:00|10551.3|10550.3|10549.5|10548.8|10551.4|10550.7|10548.1|10547.4|356
1600184100000|2020-09-15 15:35:00|10549.6|10548.9|10550.6|10549.9|10551.2|10550.4|10549.4|10548.6|261
1600184400000|2020-09-15 15:40:00|10550.7|10550|10551.1|10550.4|10551.4|10550.6|10549.3|10548.3|259
1600184700000|2020-09-15 15:45:00|10551.2|10550.2|10548.4|10547.4|10551.4|10550.4|10547.7|10546.9|278
1600185000000|2020-09-15 15:50:00|10548.3|10547.7|10549.2|10548.5|10550.2|10549.5|10548.1|10547.4|246
1600185300000|2020-09-15 15:55:00|10549.3|10548.6|10551.6|10550.9|10552|10551.1|10548.7|10547.9|310
1600185600000|2020-09-15 16:00:00|10551.7|10551|10548.8|10548.1|10551.7|10551|10548.6|10547.9|246
1600185900000|2020-09-15 16:05:00|10549.1|10548.4|10550|10549.3|10550.2|10549.5|10548.1|10547.4|314
1600186200000|2020-09-15 16:10:00|10549.9|10549.2|10548.8|10548.1|10550.6|10549.9|10548.5|10547.8|260
1600186500000|2020-09-15 16:15:00|10548.7|10548|10549.7|10548.7|10550.3|10549.5|10548.2|10547.5|267
1600186800000|2020-09-15 16:20:00|10549.8|10548.8|10548.3|10547.6|10550|10549.3|10548.1|10547.4|173
1600187100000|2020-09-15 16:25:00|10548.2|10547.5|10549|10548.3|10549.5|10548.8|10547.9|10547.2|226
1600187400000|2020-09-15 16:30:00|10549.1|10548.4|10548.6|10547.9|10549.7|10549|10547.7|10547|214
1600187700000|2020-09-15 16:35:00|10548.5|10547.8|10547.1|10546.4|10548.6|10547.9|10546.7|10546|178
1600188000000|2020-09-15 16:40:00|10547.3|10546.6|10545.9|10545.2|10547.6|10546.9|10545.8|10544.9|202
1600188300000|2020-09-15 16:45:00|10546|10545.3|10544.2|10543.5|10546.1|10545.4|10544.1|10543.4|249
1600188600000|2020-09-15 16:50:00|10544.1|10543.4|10544.9|10544.2|10545.5|10544.8|10544.1|10543.4|235
1600188900000|2020-09-15 16:55:00|10545|10544.3|10546.3|10545.6|10547.6|10546.9|10543.6|10542.9|232
1600189200000|2020-09-15 17:00:00|10546.2|10545.5|10546.2|10545.2|10547.7|10546.7|10545.6|10544.9|399
1600189500000|2020-09-15 17:05:00|10546.1|10545.1|10544.1|10543.4|10546.1|10545.3|10543.5|10542.6|283
1600189800000|2020-09-15 17:10:00|10544.2|10543.5|10543.8|10543.1|10544.3|10543.6|10542.7|10541.9|234
1600190100000|2020-09-15 17:15:00|10543.9|10543.2|10544.7|10544|10546.1|10545.4|10543.8|10543.1|276
1600190400000|2020-09-15 17:20:00|10544.8|10544.1|10547.3|10546.6|10547.4|10546.7|10544.6|10543.9|208
1600190700000|2020-09-15 17:25:00|10547.4|10546.7|10549.1|10548.4|10549.1|10548.4|10546.1|10545.2|185
1600191000000|2020-09-15 17:30:00|10549.2|10548.5|10549.5|10548.8|10550.2|10549.5|10548.9|10548.2|189
1600191300000|2020-09-15 17:35:00|10549.4|10548.7|10550.5|10549.8|10551.4|10550.6|10548.5|10547.8|292
1600191600000|2020-09-15 17:40:00|10550.4|10549.7|10551.2|10550.5|10552.5|10551.6|10550.4|10549.7|329
1600191900000|2020-09-15 17:45:00|10551.3|10550.6|10554.2|10553.5|10554.4|10553.7|10550.9|10550.1|275
1600192200000|2020-09-15 17:50:00|10554.4|10553.7|10554|10553.3|10554.7|10554|10552.6|10551.9|266
1600192500000|2020-09-15 17:55:00|10553.9|10553.2|10554|10553.3|10554.1|10553.4|10552.9|10552.2|206
1600192800000|2020-09-15 18:00:00|10553.4|10552.7|10553.3|10552.6|10554.4|10553.6|10552.1|10551.4|227
1600193100000|2020-09-15 18:05:00|10553.2|10552.5|10550.9|10550.2|10553.2|10552.5|10550.9|10550.2|192
1600193400000|2020-09-15 18:10:00|10551|10550.3|10547.6|10546.9|10551|10550.3|10547.1|10546.4|256
1600193700000|2020-09-15 18:15:00|10547.5|10546.8|10547|10546.3|10547.9|10547.2|10546.3|10545.6|255
1600194000000|2020-09-15 18:20:00|10546.9|10546.2|10547.1|10546.4|10547.5|10546.8|10546.3|10545.4|146
1600194300000|2020-09-15 18:25:00|10547.2|10546.5|10547.7|10547|10547.7|10547|10547.1|10546.2|133
1600194600000|2020-09-15 18:30:00|10547.6|10546.9|10548.8|10548.1|10549.3|10548.6|10547.1|10546.4|107
1600194900000|2020-09-15 18:35:00|10548.7|10548|10546.4|10545.7|10548.9|10548.2|10546.2|10545.5|199
1600195200000|2020-09-15 18:40:00|10546.5|10545.8|10545.7|10545|10546.7|10545.9|10545.2|10544.5|222
1600195500000|2020-09-15 18:45:00|10545.6|10544.9|10544.9|10544.2|10546.4|10545.7|10544.8|10544.1|168
1600195800000|2020-09-15 18:50:00|10545|10544.3|10546.6|10545.9|10546.8|10546|10544.4|10543.6|184
1600196100000|2020-09-15 18:55:00|10546.7|10546|10546.6|10545.9|10547.9|10547.2|10546.2|10545.5|287
1600196400000|2020-09-15 19:00:00|10546.7|10545.7|10545|10544.3|10547.5|10546.7|10544.6|10543.9|258
1600196700000|2020-09-15 19:05:00|10544.9|10544.2|10545.6|10544.9|10546.2|10545.5|10544.2|10543.5|293
1600197000000|2020-09-15 19:10:00|10545.5|10544.8|10546.1|10545.4|10547.2|10546.5|10545.5|10544.8|178
1600197300000|2020-09-15 19:15:00|10546|10545.3|10545.5|10544.8|10546.5|10545.8|10545.4|10544.7|176
1600197600000|2020-09-15 19:20:00|10545.6|10544.9|10545.2|10544.5|10545.7|10545|10544.6|10543.9|216
1600197900000|2020-09-15 19:25:00|10545.4|10544.7|10541.8|10540.8|10545.7|10544.8|10541.6|10540.7|251
1600198200000|2020-09-15 19:30:00|10541.7|10540.7|10542.3|10541.6|10543.1|10542.4|10541|10540.2|189
1600198500000|2020-09-15 19:35:00|10542.2|10541.5|10540.3|10539.6|10542.3|10541.6|10539.7|10539|205
1600198800000|2020-09-15 19:40:00|10540.4|10539.7|10541.1|10540.4|10542.1|10541.2|10540.2|10539.4|230
1600199100000|2020-09-15 19:45:00|10541.5|10540.8|10541.7|10540.7|10542|10541.2|10540.8|10540|125
1600199400000|2020-09-15 19:50:00|10541.8|10540.8|10541.3|10540.6|10541.9|10541.1|10541.2|10540.5|92
1600199700000|2020-09-15 19:55:00|10541.2|10540.5|10543.9|10542.9|10544.2|10543.5|10540.9|10540.2|176
1600200000000|2020-09-15 20:00:00|10543.5|10542.8|10543.8|10543.1|10546.2|10545.4|10543.3|10542.6|240
1600200300000|2020-09-15 20:05:00|10543.9|10542.9|10544.5|10543.5|10545.3|10544.3|10543.9|10542.9|166
1600200600000|2020-09-15 20:10:00|10544.4|10543.4|10544.8|10544.1|10545.3|10544.4|10544.1|10543.3|125
1600200900000|2020-09-15 20:15:00|10544.9|10543.9|10544.9|10543.9|10545|10544.1|10544.2|10543.4|110
1600201200000|2020-09-15 20:20:00|10545|10544|10544.4|10543.4|10545|10544.3|10544.1|10543.3|70
1600201500000|2020-09-15 20:25:00|10544.5|10543.5|10545.1|10544.4|10545.4|10544.6|10544.2|10543.4|78
1600201800000|2020-09-15 20:30:00|10545.3|10544.3|10545.9|10545.2|10546.8|10545.9|10545|10544.2|104
1600202100000|2020-09-15 20:35:00|10546.1|10545.1|10545.5|10544.5|10546.3|10545.4|10545.3|10544.4|70
1600202400000|2020-09-15 20:40:00|10545.4|10544.7|10545.8|10545.1|10545.9|10545.1|10545.3|10544.5|66
1600202700000|2020-09-15 20:45:00|10545.9|10544.9|10545.7|10544.7|10546.3|10545.3|10544.9|10543.9|132
1600203000000|2020-09-15 20:50:00|10545.6|10544.6|10545.3|10544.3|10546.2|10545.2|10545.2|10544.2|121
1600203300000|2020-09-15 20:55:00|10545.2|10544.2|10544.7|10543.7|10545.5|10544.5|10543.9|10542.9|164
1600203600000|2020-09-15 21:00:00|10546.3|10540.9|10541.1|10535.1|10546.3|10542.2|10541.1|10535.1|55
1600203900000|2020-09-15 21:05:00|10542.1|10536.1|10543.3|10538.1|10544.5|10540.3|10539.7|10534.4|248
1600204200000|2020-09-15 21:10:00|10543.5|10538.3|10543.2|10538.7|10543.6|10539.6|10542.8|10538.1|204
1600204500000|2020-09-15 21:15:00|10543.1|10539|10543.1|10538.9|10544.1|10539.7|10542.8|10538.2|191
1600204800000|2020-09-15 21:20:00|10543.2|10538.8|10545.1|10539.3|10545.5|10541.4|10542.7|10537.5|267
1600205100000|2020-09-15 21:25:00|10544.8|10539.4|10545|10539.2|10545.8|10540.3|10544.3|10538.9|185
1600205400000|2020-09-15 21:30:00|10544.9|10539|10543.6|10539.5|10545.5|10540.7|10542.9|10539|341
1600205700000|2020-09-15 21:35:00|10543.7|10539.4|10544.9|10539.8|10545.3|10540.2|10543|10539.2|271
1600206000000|2020-09-15 21:40:00|10544.8|10539.6|10545.5|10540.1|10546.4|10540.4|10544.4|10539.1|192
1600206300000|2020-09-15 21:45:00|10545.4|10540.5|10545.4|10540.2|10546.1|10542.4|10544.2|10539.6|289
1600206600000|2020-09-15 21:50:00|10545|10540.1|10544.5|10540.1|10545.5|10542|10544.4|10539.8|305
1600206900000|2020-09-15 21:55:00|10544.6|10540|10544.7|10540.3|10545.7|10541.7|10544.3|10540|226
1600207200000|2020-09-15 22:00:00|10544.6|10539|10543.9|10541.8|10545.1|10542.2|10543.4|10537.8|488
1600207500000|2020-09-15 22:05:00|10544|10541.7|10544.3|10541.9|10544.9|10542.8|10543.7|10541.5|342
1600207800000|2020-09-15 22:10:00|10544.4|10542.1|10541.4|10540.4|10544.4|10542.3|10541|10540|214
1600208100000|2020-09-15 22:15:00|10541.5|10540.5|10541.1|10540.1|10542.1|10541.1|10540.9|10540|130
1600208400000|2020-09-15 22:20:00|10541.2|10540.2|10541.4|10540.4|10542.9|10541.9|10541.2|10540.2|162
1600208700000|2020-09-15 22:25:00|10541.3|10540.3|10541.1|10540.1|10541.7|10540.7|10541.1|10540.1|73
1600209000000|2020-09-15 22:30:00|10541|10540|10541.6|10540.6|10541.7|10540.7|10541|10540|104
1600209300000|2020-09-15 22:35:00|10541.7|10540.7|10541.6|10540.6|10542.3|10541.3|10541.3|10540.3|102
1600209600000|2020-09-15 22:40:00|10541.7|10540.7|10541.8|10540.8|10542.3|10541.3|10541.4|10540.4|113
1600209900000|2020-09-15 22:45:00|10541.7|10540.7|10542|10541|10542.7|10541.7|10541.4|10540.4|152
1600210200000|2020-09-15 22:50:00|10541.9|10540.9|10542.8|10541.8|10542.9|10541.9|10541.5|10540.5|141
1600210500000|2020-09-15 22:55:00|10542.7|10541.7|10542.7|10541.7|10542.8|10542|10542.6|10541.6|78
1600210800000|2020-09-15 23:00:00|10542.4|10541.4|10540.5|10539.5|10542.4|10541.4|10540.4|10539.4|121
1600211100000|2020-09-15 23:05:00|10540.4|10539.4|10540|10539|10540.6|10539.6|10539.9|10538.9|64
1600211400000|2020-09-15 23:10:00|10540.1|10539.1|10540|10539|10540.5|10539.6|10538.9|10538|188
1600211700000|2020-09-15 23:15:00|10539.9|10538.9|10539.9|10538.9|10540.1|10539.4|10539.2|10538.4|120
1600212000000|2020-09-15 23:20:00|10539.8|10538.8|10538.8|10537.8|10540.1|10539.2|10538.7|10537.8|73
1600212300000|2020-09-15 23:25:00|10538.9|10537.9|10538.2|10537.2|10538.9|10538.2|10538|10537.2|88
1600212600000|2020-09-15 23:30:00|10538.3|10537.3|10538.3|10537.3|10539.7|10538.8|10538.1|10537.2|114
1600212900000|2020-09-15 23:35:00|10538.4|10537.4|10538.4|10537.4|10539|10538.2|10537.6|10536.9|190
1600213200000|2020-09-15 23:40:00|10538.5|10537.5|10537.9|10536.9|10538.5|10537.5|10537.1|10536.2|181
1600213500000|2020-09-15 23:45:00|10538|10537|10540.5|10539.8|10541.2|10540.2|10537.7|10536.9|230
1600213800000|2020-09-15 23:50:00|10540.6|10539.6|10542.7|10542|10543.4|10542.7|10540.5|10539.6|206
1600214100000|2020-09-15 23:55:00|10542.8|10541.8|10540.7|10539.7|10543.3|10542.6|10539.2|10538.3|189
1600214400000|2020-09-16 00:00:00|10540.6|10539.6|10531.4|10530.4|10540.7|10540|10529.9|10529.1|585
1600214700000|2020-09-16 00:05:00|10531.3|10530.3|10530.5|10529.8|10532.9|10532.1|10526.7|10525.7|642
1600215000000|2020-09-16 00:10:00|10530.6|10529.9|10531.5|10530.8|10532.5|10531.6|10528.1|10527.3|572
1600215300000|2020-09-16 00:15:00|10531.4|10530.7|10528.1|10527.1|10531.8|10530.9|10526.6|10525.8|653
1600215600000|2020-09-16 00:20:00|10528|10527.3|10532.3|10531.6|10534|10533.1|10526.7|10525.8|521
1600215900000|2020-09-16 00:25:00|10532.2|10531.5|10534.9|10534.2|10535.2|10534.4|10532|10531.3|334
1600216200000|2020-09-16 00:30:00|10534.7|10534|10533.2|10532.2|10535.1|10534.2|10532.7|10532|386
1600216500000|2020-09-16 00:35:00|10533|10532.3|10535|10534|10535.1|10534.2|10532.9|10532.1|297
1600216800000|2020-09-16 00:40:00|10535.1|10534.1|10536.8|10536.1|10537.4|10536.5|10534.8|10533.9|399
1600217100000|2020-09-16 00:45:00|10536.9|10536.2|10535|10534.3|10537.3|10536.4|10534.9|10533.9|441
1600217400000|2020-09-16 00:50:00|10535.2|10534.2|10536.3|10535.3|10537.6|10536.6|10533.5|10532.7|333
1600217700000|2020-09-16 00:55:00|10537|10536|10535.4|10534.4|10538.9|10538.1|10535.3|10534.3|410
1600218000000|2020-09-16 01:00:00|10535.7|10535|10533.6|10532.9|10536|10535.1|10532.9|10532|393
1600218300000|2020-09-16 01:05:00|10533.5|10532.8|10536.9|10536.2|10538.2|10537.3|10531.2|10530.3|547
1600218600000|2020-09-16 01:10:00|10537|10536|10533.7|10532.7|10537.1|10536.2|10533.3|10532.5|370
1600218900000|2020-09-16 01:15:00|10533.8|10532.8|10531.9|10530.9|10534.1|10533.2|10530.8|10529.8|453
1600219200000|2020-09-16 01:20:00|10531.8|10530.8|10531.9|10531.2|10533.8|10532.9|10531.3|10530.4|251
1600219500000|2020-09-16 01:25:00|10531.8|10530.9|10529|10528|10532|10531.2|10528.1|10527.3|466
1600219800000|2020-09-16 01:30:00|10528.6|10527.9|10528.2|10527.5|10530.3|10529.3|10527.8|10526.9|449
1600220100000|2020-09-16 01:35:00|10528.3|10527.3|10527.2|10526.5|10528.8|10527.9|10526.3|10525.6|620
1600220400000|2020-09-16 01:40:00|10527.3|10526.3|10530|10529.3|10531.9|10530.9|10527|10526.2|314
1600220700000|2020-09-16 01:45:00|10530.2|10529.5|10529.7|10529|10530.4|10529.5|10528|10527.2|310
1600221000000|2020-09-16 01:50:00|10529.6|10528.9|10528.9|10527.9|10532.3|10531.6|10528.2|10527.3|409
1600221300000|2020-09-16 01:55:00|10528.6|10527.6|10528.2|10527.5|10529.9|10528.9|10527.2|10526.4|423
1600221600000|2020-09-16 02:00:00|10528.3|10527.6|10526.4|10525.7|10529.2|10528.3|10526|10525.3|466
1600221900000|2020-09-16 02:05:00|10526.6|10525.6|10529.1|10528.1|10529.5|10528.7|10526.3|10525.5|391
1600222200000|2020-09-16 02:10:00|10529.2|10528.2|10529.1|10528.1|10530.3|10529.5|10528.4|10527.6|207
1600222500000|2020-09-16 02:15:00|10529|10528|10532.3|10531.6|10533.5|10532.8|10528.8|10527.9|299
1600222800000|2020-09-16 02:20:00|10532.2|10531.5|10530|10529|10532.4|10531.7|10529.8|10529|156
1600223100000|2020-09-16 02:25:00|10530.1|10529.1|10529.5|10528.8|10530.5|10529.6|10528.8|10528.1|240
1600223400000|2020-09-16 02:30:00|10529.4|10528.7|10531.4|10530.4|10531.8|10531|10529.3|10528.6|148
1600223700000|2020-09-16 02:35:00|10531.3|10530.3|10529|10528|10531.3|10530.4|10528.6|10527.9|153
1600224000000|2020-09-16 02:40:00|10528.9|10527.9|10530|10529.3|10530.3|10529.4|10528.6|10527.8|147
1600224300000|2020-09-16 02:45:00|10530.1|10529.1|10528.7|10528|10531.2|10530.5|10528.7|10527.9|135
1600224600000|2020-09-16 02:50:00|10528.8|10528.1|10531.1|10530.4|10531.5|10530.7|10528.7|10528|207
1600224900000|2020-09-16 02:55:00|10531.2|10530.2|10529.3|10528.6|10532.5|10531.8|10528.4|10527.6|414
1600225200000|2020-09-16 03:00:00|10529.2|10528.5|10529.5|10528.5|10529.7|10528.7|10528.3|10527.5|352
1600225500000|2020-09-16 03:05:00|10529.6|10528.6|10529.8|10529.1|10530|10529.2|10528.8|10528|239
1600225800000|2020-09-16 03:10:00|10529.9|10529.2|10530.9|10530.2|10531.4|10530.5|10529.6|10528.9|212
1600226100000|2020-09-16 03:15:00|10530.8|10530.1|10529.8|10529.1|10530.8|10530.1|10529.7|10528.8|124
1600226400000|2020-09-16 03:20:00|10529.9|10529.2|10528.9|10528.2|10530.1|10529.2|10528.5|10527.6|166
1600226700000|2020-09-16 03:25:00|10528.8|10528.1|10528.7|10528|10529.4|10528.5|10528.3|10527.6|161
1600227000000|2020-09-16 03:30:00|10528.6|10527.9|10529.9|10529.2|10530|10529.2|10528.6|10527.8|161
1600227300000|2020-09-16 03:35:00|10529.8|10529.1|10528.9|10528.2|10530.1|10529.2|10528.6|10527.9|190
1600227600000|2020-09-16 03:40:00|10528.8|10528.1|10528.8|10528.1|10529.5|10528.6|10527.8|10526.9|257
1600227900000|2020-09-16 03:45:00|10528.7|10528|10528.8|10528.1|10529.5|10528.6|10527.8|10527.1|285
1600228200000|2020-09-16 03:50:00|10528.7|10528|10528.1|10527.4|10529.1|10528.4|10527.6|10526.9|207
1600228500000|2020-09-16 03:55:00|10528.3|10527.3|10527.8|10527.1|10528.3|10527.4|10527.5|10526.6|183
1600228800000|2020-09-16 04:00:00|10527.7|10527|10526.6|10525.9|10529|10528.2|10526|10525.2|232
1600229100000|2020-09-16 04:05:00|10526.4|10525.7|10528.2|10527.5|10528.7|10527.8|10526.4|10525.7|127
1600229400000|2020-09-16 04:10:00|10528.1|10527.4|10527|10526|10528.5|10527.7|10526|10525.2|306
1600229700000|2020-09-16 04:15:00|10526.6|10525.9|10526.7|10526|10527|10526.2|10525.8|10524.9|305
1600230000000|2020-09-16 04:20:00|10526.8|10526.1|10526|10525.3|10527.2|10526.5|10525.6|10524.8|251
1600230300000|2020-09-16 04:25:00|10526.1|10525.4|10528.6|10527.6|10528.6|10527.7|10525.5|10524.8|176
1600230600000|2020-09-16 04:30:00|10528.4|10527.7|10528.8|10528.1|10529.7|10528.9|10527.7|10527|221
1600230900000|2020-09-16 04:35:00|10528.9|10528.2|10527.9|10527.2|10529|10528.2|10527.2|10526.5|153
1600231200000|2020-09-16 04:40:00|10527.8|10527.1|10527.1|10526.1|10529.5|10528.6|10526|10525.2|260
1600231500000|2020-09-16 04:45:00|10527.2|10526.2|10526.9|10525.9|10527.8|10526.9|10526.4|10525.5|191
1600231800000|2020-09-16 04:50:00|10527|10526|10529.1|10528.1|10529.1|10528.3|10526.9|10525.9|169
1600232100000|2020-09-16 04:55:00|10529|10528|10530.3|10529.6|10530.5|10529.8|10528.7|10527.7|194
1600232400000|2020-09-16 05:00:00|10530.4|10529.7|10529.8|10529.1|10530.7|10529.8|10529.4|10528.5|210
1600232700000|2020-09-16 05:05:00|10529.7|10529|10528.1|10527.4|10529.8|10529.1|10527.7|10527|141
1600233000000|2020-09-16 05:10:00|10528|10527.3|10528.8|10528.1|10528.9|10528.2|10528|10527.3|140
1600233300000|2020-09-16 05:15:00|10528.7|10528|10528.4|10527.7|10529.4|10528.7|10527.6|10526.8|147
1600233600000|2020-09-16 05:20:00|10528.5|10527.8|10528|10527.3|10528.9|10528.1|10527.9|10526.9|99
1600233900000|2020-09-16 05:25:00|10528.1|10527.4|10528.3|10527.6|10528.8|10527.9|10527.6|10526.8|135
1600234200000|2020-09-16 05:30:00|10528.4|10527.7|10528.4|10527.7|10529|10528.2|10527.8|10527.1|142
1600234500000|2020-09-16 05:35:00|10528.6|10527.6|10528.9|10528.2|10529.1|10528.4|10528.3|10527.6|156
1600234800000|2020-09-16 05:40:00|10529|10528.3|10531.6|10530.9|10531.8|10531.1|10528.9|10528.2|209
1600235100000|2020-09-16 05:45:00|10531.7|10531|10533.6|10532.9|10535.6|10534.9|10531.6|10530.9|323
1600235400000|2020-09-16 05:50:00|10533.5|10532.8|10538.8|10537.8|10540|10539.3|10533.4|10532.7|404
1600235700000|2020-09-16 05:55:00|10538.9|10537.9|10535.9|10534.9|10538.9|10537.9|10535.9|10534.9|303
1600236000000|2020-09-16 06:00:00|10536|10535|10533.2|10532.5|10536|10535|10531.9|10531.2|403
1600236300000|2020-09-16 06:05:00|10533.3|10532.3|10536.4|10535.7|10536.5|10535.8|10532|10531.2|286
1600236600000|2020-09-16 06:10:00|10536.5|10535.8|10536.7|10535.7|10537.4|10536.6|10535.4|10534.5|328
1600236900000|2020-09-16 06:15:00|10536.8|10535.8|10536.3|10535.6|10537.2|10536.5|10536|10535.2|187
1600237200000|2020-09-16 06:20:00|10536.4|10535.7|10534.7|10533.7|10536.7|10536|10533.9|10533.2|306
1600237500000|2020-09-16 06:25:00|10535.1|10534|10534.5|10533.8|10535.8|10535.1|10534.2|10533.3|250
1600237800000|2020-09-16 06:30:00|10534.6|10533.9|10534.1|10533.1|10535|10534.1|10533.4|10532.7|254
1600238100000|2020-09-16 06:35:00|10534|10533.3|10537.5|10536.8|10538|10537.1|10534|10533.3|266
1600238400000|2020-09-16 06:40:00|10537.4|10536.7|10538|10537.3|10538.3|10537.5|10536.6|10535.9|218
1600238700000|2020-09-16 06:45:00|10538.1|10537.4|10537.3|10536.6|10538.9|10538.1|10536.9|10536.1|274
1600239000000|2020-09-16 06:50:00|10537.1|10536.4|10538.1|10537.1|10538.9|10538.2|10536.7|10535.9|267
1600239300000|2020-09-16 06:55:00|10537.8|10537|10538.8|10537.8|10539.8|10538.9|10537.5|10536.8|234
1600239600000|2020-09-16 07:00:00|10538.7|10537.7|10539.5|10538.8|10540.4|10539.6|10538|10537.2|337
1600239900000|2020-09-16 07:05:00|10539.3|10538.5|10538.7|10537.7|10540.1|10539.4|10538.4|10537.5|241
1600240200000|2020-09-16 07:10:00|10538.8|10537.8|10537.1|10536.1|10539.1|10538.4|10536.5|10535.8|342
1600240500000|2020-09-16 07:15:00|10537|10536|10534.7|10534|10537.4|10536.4|10534.5|10533.6|332
1600240800000|2020-09-16 07:20:00|10534.8|10533.8|10534.2|10533.5|10535.6|10534.9|10532.9|10532.1|343
1600241100000|2020-09-16 07:25:00|10534.1|10533.4|10534.2|10533.5|10535.4|10534.6|10532.2|10531.4|364
1600241400000|2020-09-16 07:30:00|10534.1|10533.4|10531.3|10530.6|10534.3|10533.5|10531.3|10530.5|344
1600241700000|2020-09-16 07:35:00|10531.2|10530.5|10530.7|10530|10531.4|10530.7|10529.4|10528.4|390
1600242000000|2020-09-16 07:40:00|10530.8|10530.1|10529.3|10528.3|10532|10531.3|10529|10528.1|220
1600242300000|2020-09-16 07:45:00|10529|10528.4|10528.4|10527.7|10529.9|10529.2|10527.3|10526.4|310
1600242600000|2020-09-16 07:50:00|10528.5|10527.8|10526|10525|10529.2|10528.4|10525.7|10524.9|313
1600242900000|2020-09-16 07:55:00|10525.9|10524.9|10525.2|10524.5|10526.3|10525.5|10523.6|10522.7|482
1600243200000|2020-09-16 08:00:00|10525.3|10524.3|10525.2|10524.5|10526.9|10526|10524.9|10524.2|342
1600243500000|2020-09-16 08:05:00|10525.4|10524.4|10522.8|10522.1|10526.9|10526.1|10522.4|10521.7|373
1600243800000|2020-09-16 08:10:00|10522.9|10522.2|10518.8|10517.8|10523|10522.3|10517.6|10516.8|479
1600244100000|2020-09-16 08:15:00|10518.7|10517.7|10518.8|10518.1|10519.2|10518.3|10516.8|10515.9|454
1600244400000|2020-09-16 08:20:00|10518.9|10518.2|10519.6|10518.9|10519.7|10518.9|10517.6|10516.6|419
1600244700000|2020-09-16 08:25:00|10519.7|10519|10522|10521.3|10523.6|10522.9|10519.6|10518.8|455
1600245000000|2020-09-16 08:30:00|10521.9|10521.2|10523.7|10523|10523.9|10523.1|10521.3|10520.5|241
1600245300000|2020-09-16 08:35:00|10523.6|10522.9|10521.5|10520.5|10524.1|10523.3|10520.2|10519.3|262
1600245600000|2020-09-16 08:40:00|10521.4|10520.4|10522|10521.3|10523.3|10522.4|10520.3|10519.5|319
1600245900000|2020-09-16 08:45:00|10521.9|10521.2|10521.6|10520.6|10522.5|10521.5|10520.7|10519.8|222
1600246200000|2020-09-16 08:50:00|10521.5|10520.8|10521.6|10520.9|10522.8|10521.9|10520.9|10520.2|203
1600246500000|2020-09-16 08:55:00|10521.5|10520.8|10520|10519|10521.6|10520.9|10519.1|10518.3|306
1600246800000|2020-09-16 09:00:00|10519.9|10519.2|10517.1|10516.4|10520.8|10519.9|10516.3|10515.6|497
1600247100000|2020-09-16 09:05:00|10517.2|10516.5|10514.9|10514.2|10517.4|10516.6|10514.2|10513.3|248
1600247400000|2020-09-16 09:10:00|10515|10514.3|10518.2|10517.2|10519.9|10518.9|10514.9|10514.1|264
1600247700000|2020-09-16 09:15:00|10518.1|10517.1|10519.3|10518.6|10519.8|10519|10516.5|10515.8|338
1600248000000|2020-09-16 09:20:00|10519.2|10518.5|10518.9|10517.9|10519.9|10519.1|10517.5|10516.7|461
1600248300000|2020-09-16 09:25:00|10518.7|10518|10516.4|10515.7|10518.7|10518|10516.1|10515.3|241
1600248600000|2020-09-16 09:30:00|10516.7|10515.5|10517.6|10516.6|10519.3|10518.5|10516.2|10515.4|300
1600248900000|2020-09-16 09:35:00|10517.7|10516.7|10518.2|10517.2|10518.7|10517.8|10516.7|10515.8|331
1600249200000|2020-09-16 09:40:00|10518|10517.3|10521.6|10520.6|10522.3|10521.3|10517.6|10516.8|355
1600249500000|2020-09-16 09:45:00|10521.7|10520.7|10521.5|10520.5|10522.7|10521.9|10520.6|10519.8|286
1600249800000|2020-09-16 09:50:00|10521.6|10520.6|10521.9|10521.2|10522.5|10521.7|10520.8|10520.1|284
1600250100000|2020-09-16 09:55:00|10522|10521|10522.2|10521.2|10522.6|10521.8|10521.3|10520.5|346
1600250400000|2020-09-16 10:00:00|10522.1|10521.4|10520.3|10519.6|10522.6|10521.7|10520.2|10519.4|310
1600250700000|2020-09-16 10:05:00|10520.2|10519.5|10518.7|10518|10520.2|10519.5|10517.9|10517.1|252
1600251000000|2020-09-16 10:10:00|10518.5|10517.8|10518.6|10517.6|10519.6|10518.9|10517.7|10517|265
1600251300000|2020-09-16 10:15:00|10518.7|10517.7|10516.1|10515.1|10518.7|10517.8|10515.2|10514.4|188
1600251600000|2020-09-16 10:20:00|10516|10515|10515.3|10514.6|10516.7|10515.9|10514.9|10514.2|245
1600251900000|2020-09-16 10:25:00|10515.2|10514.5|10512|10511|10517.1|10516.1|10511.9|10511|319
1600252200000|2020-09-16 10:30:00|10511.8|10511.1|10508.8|10507.8|10513.7|10512.8|10508|10507.2|455
1600252500000|2020-09-16 10:35:00|10508.9|10507.9|10505.4|10504.4|10508.9|10508|10503.3|10502.3|556
1600252800000|2020-09-16 10:40:00|10505.3|10504.3|10505|10504|10507.2|10506.2|10504.7|10503.8|468
1600253100000|2020-09-16 10:45:00|10504.6|10503.6|10503.4|10502.4|10506.2|10505.2|10503.2|10502.3|336
1600253400000|2020-09-16 10:50:00|10503.3|10502.3|10502.7|10501.7|10503.9|10503.1|10500.8|10499.9|328
1600253700000|2020-09-16 10:55:00|10502.8|10501.8|10503.9|10502.9|10504|10503|10500.3|10499.6|413
1600254000000|2020-09-16 11:00:00|10504|10503|10501.7|10501|10504.1|10503.2|10500.6|10499.9|458
1600254300000|2020-09-16 11:05:00|10501.6|10500.9|10502.4|10501.4|10504.2|10503.2|10499.9|10499.1|336
1600254600000|2020-09-16 11:10:00|10502.5|10501.5|10502.2|10501.2|10505.2|10504.5|10501.8|10501.1|357
1600254900000|2020-09-16 11:15:00|10502.3|10501.3|10504.4|10503.7|10505.2|10504.4|10501.8|10501.1|287
1600255200000|2020-09-16 11:20:00|10504.3|10503.6|10507|10506|10508.6|10507.6|10503.8|10502.9|468
1600255500000|2020-09-16 11:25:00|10507.1|10506.1|10511.9|10510.9|10512.1|10511.2|10506.8|10505.8|418
1600255800000|2020-09-16 11:30:00|10511.6|10510.6|10513.4|10512.4|10515.4|10514.4|10510.7|10509.8|430
1600256100000|2020-09-16 11:35:00|10513|10512.3|10511.7|10510.7|10514.7|10513.7|10511.5|10510.6|234
1600256400000|2020-09-16 11:40:00|10511.2|10510.5|10508.7|10507.7|10511.4|10510.5|10507.1|10506.2|334
1600256700000|2020-09-16 11:45:00|10508.6|10507.6|10509.7|10508.7|10510.7|10509.7|10508|10507.2|321
1600257000000|2020-09-16 11:50:00|10509.8|10508.8|10510.5|10509.8|10512.2|10511.4|10509|10508.1|300
1600257300000|2020-09-16 11:55:00|10510.7|10509.7|10509.2|10508.2|10511.3|10510.4|10507.2|10506.4|366
1600257600000|2020-09-16 12:00:00|10509|10508.3|10509.1|10508.1|10509.6|10508.7|10507.1|10506.3|346
1600257900000|2020-09-16 12:05:00|10509.2|10508.2|10507.6|10506.6|10509.8|10509|10507.1|10506.2|234
1600258200000|2020-09-16 12:10:00|10507.5|10506.5|10509.3|10508.3|10509.3|10508.3|10507.1|10506.2|199
1600258500000|2020-09-16 12:15:00|10509.1|10508.4|10509.7|10509|10511|10510|10508.7|10507.9|312
1600258800000|2020-09-16 12:20:00|10509.8|10509.1|10506.9|10505.9|10510.4|10509.7|10506.5|10505.6|286
1600259100000|2020-09-16 12:25:00|10506.8|10506.1|10506.1|10503.5|10507.1|10506.1|10504|10503|293
1600259400000|2020-09-16 12:30:00|10506.2|10503.6|10498.8|10497.8|10506.2|10504.7|10496.3|10495.3|700
1600259700000|2020-09-16 12:35:00|10498.9|10497.9|10488.9|10487.9|10499.4|10498.6|10486|10485.2|793
1600260000000|2020-09-16 12:40:00|10489|10488|10488.2|10487.5|10492.1|10491.4|10486|10485|1024
1600260300000|2020-09-16 12:45:00|10488.1|10487.4|10495.1|10494.1|10495.2|10494.2|10486.8|10485.8|784
1600260600000|2020-09-16 12:50:00|10494.7|10493.7|10490.4|10489.7|10496.7|10495.7|10490.3|10489.4|639
1600260900000|2020-09-16 12:55:00|10490.7|10490.2|10488.9|10487.9|10492.3|10491.4|10486.7|10485.9|653
1600261200000|2020-09-16 13:00:00|10488.8|10487.8|10488.6|10487.6|10491.9|10490.9|10486.6|10485.9|664
1600261500000|2020-09-16 13:05:00|10488.5|10487.8|10483.4|10482.7|10488.6|10487.8|10483.2|10482.3|626
1600261800000|2020-09-16 13:10:00|10483.3|10482.6|10485.1|10484.4|10485.3|10484.4|10481.1|10480.2|632
1600262100000|2020-09-16 13:15:00|10485.2|10484.5|10484.5|10483.8|10486.5|10485.8|10483.4|10482.6|543
1600262400000|2020-09-16 13:20:00|10484.6|10483.6|10488.9|10488.2|10490.3|10489.5|10484.3|10483.5|442
1600262700000|2020-09-16 13:25:00|10489|10488.3|10493|10492|10494.9|10494|10488|10487.2|552
1600263000000|2020-09-16 13:30:00|10492.9|10491.9|10493|10492|10495.4|10494.7|10492|10491|512
1600263300000|2020-09-16 13:35:00|10492.9|10491.9|10492.1|10491.4|10493.7|10493|10490.4|10489.6|419
1600263600000|2020-09-16 13:40:00|10492.3|10491.3|10495.1|10494.1|10496.7|10496|10492|10491.1|490
1600263900000|2020-09-16 13:45:00|10495|10494.3|10485.3|10484.3|10495.2|10494.3|10483.7|10483|660
1600264200000|2020-09-16 13:50:00|10485.4|10484.4|10488.4|10487.7|10490.1|10489.1|10485.3|10484.3|549
1600264500000|2020-09-16 13:55:00|10488.5|10487.5|10484.2|10483.2|10488.7|10487.7|10481.8|10481.1|515
1600264800000|2020-09-16 14:00:00|10484.3|10483.3|10486.2|10485.2|10488.9|10488|10483.9|10483|539
1600265100000|2020-09-16 14:05:00|10486.3|10485.3|10483.3|10482.6|10487.6|10486.7|10481.7|10481|695
1600265400000|2020-09-16 14:10:00|10483.4|10482.7|10485.6|10484.6|10486.9|10486.1|10482.7|10481.9|539
1600265700000|2020-09-16 14:15:00|10485.4|10484.7|10488.2|10487.5|10489.6|10488.9|10483.6|10482.8|526
1600266000000|2020-09-16 14:20:00|10488.1|10487.4|10493.2|10492.5|10495.2|10494.3|10487.9|10487|671
1600266300000|2020-09-16 14:25:00|10493.3|10492.6|10492.2|10491.5|10496.3|10495.6|10490.5|10489.7|816
1600266600000|2020-09-16 14:30:00|10492.3|10491.6|10488.6|10487.9|10492.9|10492.1|10488.2|10487.4|623
1600266900000|2020-09-16 14:35:00|10488.5|10487.8|10486.2|10485.5|10490.8|10490.1|10485.2|10484.5|515
1600267200000|2020-09-16 14:40:00|10486.3|10485.6|10485.2|10484.2|10486.6|10485.9|10483.4|10482.4|531
1600267500000|2020-09-16 14:45:00|10485.1|10484.4|10487.9|10487.2|10488|10487.2|10484.1|10483.4|470
1600267800000|2020-09-16 14:50:00|10487.8|10487.1|10488.5|10487.8|10490.2|10489.5|10487.1|10486.4|481
1600268100000|2020-09-16 14:55:00|10488.4|10487.7|10483|10482.3|10488.6|10487.7|10482.6|10481.9|728
1600268400000|2020-09-16 15:00:00|10482.9|10482.2|10483.3|10482.6|10486.1|10485.4|10482.3|10481.5|678
1600268700000|2020-09-16 15:05:00|10483.4|10482.7|10484.2|10483.5|10485.2|10484.5|10482.8|10482|523
1600269000000|2020-09-16 15:10:00|10484.1|10483.4|10486.2|10485.5|10488|10487.1|10484|10483.1|330
1600269300000|2020-09-16 15:15:00|10486.1|10485.2|10487.5|10486.8|10487.6|10486.8|10484.4|10483.7|404
1600269600000|2020-09-16 15:20:00|10487.4|10486.7|10488.4|10487.7|10490.2|10489.4|10487.3|10486.6|319
1600269900000|2020-09-16 15:25:00|10488.3|10487.6|10486.3|10485.6|10489.7|10488.8|10485.6|10484.7|250
1600270200000|2020-09-16 15:30:00|10486.2|10485.5|10486.3|10485.6|10487.4|10486.7|10484.1|10483.4|303
1600270500000|2020-09-16 15:35:00|10486.2|10485.5|10488.8|10488.1|10490|10489.3|10486.2|10485.5|364
1600270800000|2020-09-16 15:40:00|10488.7|10488|10492.3|10491.6|10493.7|10492.9|10488.5|10487.8|350
1600271100000|2020-09-16 15:45:00|10492.2|10491.5|10491.6|10490.9|10492.8|10492|10489.9|10488.9|373
1600271400000|2020-09-16 15:50:00|10491.5|10490.8|10493.2|10492.5|10493.3|10492.6|10491.5|10490.6|244
1600271700000|2020-09-16 15:55:00|10493.3|10492.6|10494.3|10493.6|10495.3|10494.4|10493|10492.2|313
1600272000000|2020-09-16 16:00:00|10494.4|10493.7|10494.7|10493.7|10495.3|10494.4|10492.3|10491.6|304
1600272300000|2020-09-16 16:05:00|10494.6|10493.6|10493.1|10492.4|10495.5|10494.8|10492.8|10492.1|282
1600272600000|2020-09-16 16:10:00|10493.2|10492.5|10493.7|10493|10493.9|10493.2|10490.1|10489.4|294
1600272900000|2020-09-16 16:15:00|10493.6|10492.9|10492.5|10491.5|10494.5|10493.7|10492.5|10491.5|296
1600273200000|2020-09-16 16:20:00|10492.6|10491.6|10492.3|10491.6|10493|10492.2|10491.6|10490.7|219
1600273500000|2020-09-16 16:25:00|10492.5|10491.8|10491.9|10490.9|10492.6|10491.9|10490.3|10489.5|173
1600273800000|2020-09-16 16:30:00|10491.8|10490.8|10491.5|10490.8|10492|10491.3|10490.4|10489.6|218
1600274100000|2020-09-16 16:35:00|10491.4|10490.7|10491.2|10490.5|10491.4|10490.7|10490.3|10489.6|136
1600274400000|2020-09-16 16:40:00|10490.7|10490|10490.6|10489.9|10490.8|10490.1|10490.3|10489.6|124
1600274700000|2020-09-16 16:45:00|10490.7|10490|10493.4|10492.7|10493.7|10492.8|10490.4|10489.7|168
1600275000000|2020-09-16 16:50:00|10493.1|10492.4|10494.7|10494|10494.9|10494.1|10492.7|10491.9|233
1600275300000|2020-09-16 16:55:00|10494.9|10494.2|10490.8|10490.1|10494.9|10494.2|10490.5|10489.8|367
1600275600000|2020-09-16 17:00:00|10491|10490.3|10490.1|10489.4|10491.2|10490.5|10489.8|10489.1|287
1600275900000|2020-09-16 17:05:00|10490|10489.3|10491.1|10490.4|10491.9|10491|10490|10489.2|141
1600276200000|2020-09-16 17:10:00|10491|10490.3|10491.4|10490.4|10491.9|10491.1|10490.8|10490.1|218
1600276500000|2020-09-16 17:15:00|10491.2|10490.5|10493.9|10493.2|10494|10493.2|10491|10490.3|243
1600276800000|2020-09-16 17:20:00|10493.8|10493.1|10491.5|10490.8|10493.8|10493.1|10490.7|10490|205
1600277100000|2020-09-16 17:25:00|10491.6|10490.9|10498.5|10497.5|10499.1|10498.4|10490.6|10489.9|457
1600277400000|2020-09-16 17:30:00|10498.3|10497.6|10496.2|10495.5|10500|10499.3|10496|10495.2|585
1600277700000|2020-09-16 17:35:00|10496.3|10495.6|10499.4|10498.4|10501.5|10500.7|10496.3|10495.5|608
1600278000000|2020-09-16 17:40:00|10498.6|10497.9|10498.5|10497.5|10499.8|10498.8|10496|10495.3|404
1600278300000|2020-09-16 17:45:00|10498.6|10497.6|10500|10499|10505.1|10504.2|10497.7|10497|463
1600278600000|2020-09-16 17:50:00|10499.9|10498.9|10500|10499|10503.5|10502.6|10499.7|10498.9|291
1600278900000|2020-09-16 17:55:00|10499.9|10498.9|10502.1|10496.1|10503.1|10500.1|10496.9|10494.9|438
1600279200000|2020-09-16 18:00:00|10500.6|10494.6|10493.5|10492.5|10507.1|10505.9|10480.7|10479.6|1582
1600279500000|2020-09-16 18:05:00|10493.3|10492.3|10502.7|10501.7|10508.4|10507.4|10491.6|10490.6|1287
1600279800000|2020-09-16 18:10:00|10502.6|10501.6|10490.9|10489.9|10506.1|10505.1|10487.8|10486.8|1383
1600280100000|2020-09-16 18:15:00|10490.7|10489.7|10490.4|10489.4|10494.7|10493.7|10487.6|10486.6|862
1600280400000|2020-09-16 18:20:00|10490.3|10489.3|10492.8|10491.8|10493.6|10492.6|10485.6|10484.6|683
1600280700000|2020-09-16 18:25:00|10492.9|10491.9|10492.7|10491.7|10497.2|10496.2|10491.5|10490.5|630
1600281000000|2020-09-16 18:30:00|10492.4|10491.4|10493.2|10492.2|10503.2|10502.2|10489.4|10488.4|1183
1600281300000|2020-09-16 18:35:00|10493.6|10492.6|10486.4|10485.4|10495.9|10494.9|10486|10485|1032
1600281600000|2020-09-16 18:40:00|10486.7|10485.7|10496.5|10495.5|10499.4|10498.4|10485|10484|1032
1600281900000|2020-09-16 18:45:00|10496.6|10495.6|10498.1|10497.1|10503.9|10502.9|10495|10494|1189
1600282200000|2020-09-16 18:50:00|10498.4|10497.4|10506.1|10505.1|10515.1|10514.1|10497.6|10496.6|1156
1600282500000|2020-09-16 18:55:00|10505.7|10504.7|10501.2|10500.2|10512.1|10511.1|10500.6|10499.6|1258
1600282800000|2020-09-16 19:00:00|10501.4|10500.4|10493.8|10492.8|10501.6|10500.6|10492.4|10491.4|1282
1600283100000|2020-09-16 19:05:00|10493.9|10492.9|10497.1|10496.1|10497.9|10496.9|10493.4|10492.4|860
1600283400000|2020-09-16 19:10:00|10497|10496|10500.1|10499.1|10505.3|10504.3|10496.4|10495.4|947
1600283700000|2020-09-16 19:15:00|10500.2|10499.2|10500.8|10499.8|10504|10503|10499.8|10498.8|754
1600284000000|2020-09-16 19:20:00|10500.9|10499.9|10501.2|10500.2|10501.4|10500.4|10496.3|10495.3|664
1600284300000|2020-09-16 19:25:00|10501.1|10500.1|10502.7|10501.7|10503.7|10502.7|10500.5|10499.5|587
1600284600000|2020-09-16 19:30:00|10502.8|10501.8|10503.6|10502.6|10506.4|10505.4|10502.4|10501.4|676
1600284900000|2020-09-16 19:35:00|10503.5|10502.5|10502.2|10501.2|10503.9|10502.9|10500.2|10499.2|651
1600285200000|2020-09-16 19:40:00|10501.8|10500.8|10500.1|10499.1|10505.3|10504.3|10499.4|10498.4|677
1600285500000|2020-09-16 19:45:00|10499.9|10498.9|10499.8|10498.8|10500.3|10499.5|10497.4|10496.4|454
1600285800000|2020-09-16 19:50:00|10499.9|10498.9|10502.4|10501.4|10503.7|10502.8|10499.5|10498.6|433
1600286100000|2020-09-16 19:55:00|10502.3|10501.3|10500.8|10499.8|10503.1|10502.1|10499.5|10498.5|488
1600286400000|2020-09-16 20:00:00|10500.7|10499.7|10499.5|10498.5|10500.9|10499.9|10498.2|10497.2|278
1600286700000|2020-09-16 20:05:00|10499.7|10498.7|10499.1|10498.1|10501.4|10500.4|10499|10498|313
1600287000000|2020-09-16 20:10:00|10499|10498|10501.5|10500.5|10501.6|10500.6|10495.9|10494.9|347
1600287300000|2020-09-16 20:15:00|10501.7|10500.7|10497.7|10496.7|10503.6|10502.6|10497.3|10496.3|329
1600287600000|2020-09-16 20:20:00|10497.6|10496.6|10504.6|10503.6|10505.1|10504.1|10496.5|10495.5|439
1600287900000|2020-09-16 20:25:00|10504.4|10503.4|10505.1|10504.1|10505.1|10504.3|10503.7|10502.7|354
1600288200000|2020-09-16 20:30:00|10505|10504|10501|10500|10505.5|10504.8|10500.9|10499.9|294
1600288500000|2020-09-16 20:35:00|10501.1|10500.1|10499.1|10498.1|10502.5|10501.5|10499.1|10498.1|221
1600288800000|2020-09-16 20:40:00|10499|10498|10498.3|10497.3|10500|10499|10497.9|10496.9|118
1600289100000|2020-09-16 20:45:00|10498.4|10497.4|10498.2|10497.2|10499.8|10498.8|10497.1|10496.1|198
1600289400000|2020-09-16 20:50:00|10498.3|10497.3|10498.8|10497.8|10499|10498|10496.2|10495.2|178
1600289700000|2020-09-16 20:55:00|10499.2|10497.6|10495.5|10494.5|10499.2|10497.9|10494.9|10493.5|365
1600290000000|2020-09-16 21:00:00|10495.7|10493.7|10495.3|10491.3|10500.3|10494.4|10492.2|10486.2|72
1600290300000|2020-09-16 21:05:00|10494.7|10492.4|10495.4|10490.7|10496.5|10492.6|10494.6|10489.6|1515
1600290600000|2020-09-16 21:10:00|10495.2|10492.1|10495.7|10491|10496.4|10492.4|10495.1|10490.1|1642
1600290900000|2020-09-16 21:15:00|10495.5|10490.8|10498.4|10494.1|10499.2|10494.9|10495.5|10490.2|1139
1600291200000|2020-09-16 21:20:00|10498.5|10494.2|10498.5|10495.1|10499|10495.3|10497.1|10494.1|145
1600291500000|2020-09-16 21:25:00|10498.7|10494.9|10498.7|10495.9|10499.8|10496.2|10498.1|10493.3|179
1600291800000|2020-09-16 21:30:00|10498.8|10495.8|10496.6|10490.9|10499.3|10496.1|10495.9|10490.5|203
1600292100000|2020-09-16 21:35:00|10496.5|10491|10497.2|10492.2|10497.5|10493.4|10495.9|10490.2|238
1600292400000|2020-09-16 21:40:00|10497.5|10492.4|10496.9|10491|10497.9|10493|10496.3|10490.7|372
1600292700000|2020-09-16 21:45:00|10497.1|10492.1|10496.9|10494.5|10498.4|10495.3|10496.3|10491.9|397
1600293000000|2020-09-16 21:50:00|10497.1|10494.9|10496.7|10493.2|10497.5|10495.3|10495.4|10491.8|618
1600293300000|2020-09-16 21:55:00|10496.8|10493.1|10497.1|10493.4|10497.9|10494.3|10496.1|10492.9|443
1600293600000|2020-09-16 22:00:00|10496.8|10493.3|10495.3|10493.7|10496.9|10494.1|10494|10491.6|660
1600293900000|2020-09-16 22:05:00|10495.2|10494|10494.5|10493.5|10495.5|10494.1|10493.9|10492.7|239
1600294200000|2020-09-16 22:10:00|10494.7|10493.7|10498|10497|10498.2|10497|10494.5|10493.5|227
1600294500000|2020-09-16 22:15:00|10498.4|10496.7|10498.3|10497.3|10498.4|10497.4|10495|10494|323
1600294800000|2020-09-16 22:20:00|10498.2|10497.2|10495.5|10494.5|10498.7|10497.7|10495|10494|331
1600295100000|2020-09-16 22:25:00|10495.6|10494.6|10497.4|10496.4|10497.7|10496.7|10494.4|10493.4|427
1600295400000|2020-09-16 22:30:00|10497.2|10496.2|10498.6|10497.6|10498.6|10497.6|10495.4|10494.4|306
1600295700000|2020-09-16 22:35:00|10498.5|10497.5|10499.4|10498.4|10499.8|10498.8|10497.9|10496.9|172
1600296000000|2020-09-16 22:40:00|10499.3|10498.3|10500.6|10499.6|10500.6|10499.6|10498.7|10497.7|117
1600296300000|2020-09-16 22:45:00|10500.7|10499.7|10500.2|10499.2|10501.1|10500.1|10499.6|10498.6|280
1600296600000|2020-09-16 22:50:00|10500.3|10499.3|10499.5|10498.5|10500.3|10499.3|10497.7|10496.7|261
1600296900000|2020-09-16 22:55:00|10499.6|10498.6|10499.9|10498.9|10500.7|10499.7|10498.1|10497.1|208
1600297200000|2020-09-16 23:00:00|10499.5|10498.5|10501.3|10500.3|10501.5|10500.5|10499.1|10498.1|138
1600297500000|2020-09-16 23:05:00|10500.9|10500.2|10501|10500|10501.5|10500.5|10500.6|10499.6|91
1600297800000|2020-09-16 23:10:00|10501.1|10500.1|10502.7|10501.7|10503|10502|10501|10500|66
1600298100000|2020-09-16 23:15:00|10502.6|10501.6|10504.1|10503.1|10504.1|10503.3|10502.6|10501.6|130
1600298400000|2020-09-16 23:20:00|10503.9|10503.2|10504.8|10503.8|10505.1|10504.1|10503.9|10502.9|97
1600298700000|2020-09-16 23:25:00|10504.7|10503.7|10504.7|10503.7|10505.1|10504.1|10504.4|10503.4|84
1600299000000|2020-09-16 23:30:00|10504.8|10503.8|10502|10501|10505.1|10504.1|10501.8|10500.8|149
1600299300000|2020-09-16 23:35:00|10502.1|10501.1|10504|10503|10504.2|10503.2|10501.7|10500.7|173
1600299600000|2020-09-16 23:40:00|10504.2|10503.2|10502.9|10501.9|10504.4|10503.4|10502.4|10501.4|175
1600299900000|2020-09-16 23:45:00|10503.3|10502.3|10503.7|10502.7|10505.6|10504.6|10502.9|10502|224
1600300200000|2020-09-16 23:50:00|10503.8|10502.8|10506.3|10505.3|10506.4|10505.4|10503.2|10502.2|197
1600300500000|2020-09-16 23:55:00|10506.2|10505.2|10506.7|10505.7|10507.9|10506.9|10505.9|10504.9|249
1600300800000|2020-09-17 00:00:00|10506.8|10505.8|10500.5|10499.8|10507|10506.1|10497.4|10496.4|692
1600301100000|2020-09-17 00:05:00|10500.6|10499.6|10501.2|10500.2|10502.9|10502.1|10499.8|10498.9|400
1600301400000|2020-09-17 00:10:00|10501.1|10500.1|10498|10497|10501.8|10500.8|10497.9|10497|356
1600301700000|2020-09-17 00:15:00|10497.8|10497.1|10491.7|10490.7|10497.8|10497.1|10491.5|10490.6|617
1600302000000|2020-09-17 00:20:00|10491.8|10490.8|10492|10491.3|10494.1|10493.2|10488.2|10487.2|743
1600302300000|2020-09-17 00:25:00|10492.1|10491.1|10496.9|10496.2|10497|10496.2|10491.2|10490.2|611
1600302600000|2020-09-17 00:30:00|10497|10495.9|10498.7|10497.7|10499.8|10498.9|10495.8|10494.9|592
1600302900000|2020-09-17 00:35:00|10498.8|10497.8|10503|10502|10503.1|10502.1|10498|10497.2|522
1600303200000|2020-09-17 00:40:00|10503.1|10502.1|10503.6|10502.6|10505.3|10504.6|10501|10500|553
1600303500000|2020-09-17 00:45:00|10503.7|10502.7|10503.7|10502.7|10504.5|10503.6|10500.1|10499.2|399
1600303800000|2020-09-17 00:50:00|10503.6|10502.6|10505.8|10504.8|10507.1|10506.3|10503.5|10502.6|526
1600304100000|2020-09-17 00:55:00|10505.9|10504.9|10505.8|10504.8|10506.5|10505.5|10503.5|10502.7|449
1600304400000|2020-09-17 01:00:00|10505.9|10504.9|10503.6|10502.9|10505.9|10505|10501.3|10500.3|525
1600304700000|2020-09-17 01:05:00|10503.5|10502.8|10505.5|10504.8|10506.4|10505.6|10503.4|10502.5|286
1600305000000|2020-09-17 01:10:00|10505.6|10504.9|10503.1|10502.1|10506.1|10505.2|10501.4|10500.6|475
1600305300000|2020-09-17 01:15:00|10503|10502|10503.8|10503.1|10504.7|10503.8|10501.6|10500.7|556
1600305600000|2020-09-17 01:20:00|10504|10503|10506.2|10505.2|10506.2|10505.4|10503.4|10502.7|355
1600305900000|2020-09-17 01:25:00|10505.8|10505.1|10503.3|10502.3|10505.9|10505.1|10503.2|10502.2|226
1600306200000|2020-09-17 01:30:00|10503.4|10502.4|10501.7|10501|10504.3|10503.3|10501.4|10500.5|656
1600306500000|2020-09-17 01:35:00|10501.9|10501.2|10506.1|10505.4|10506.5|10505.6|10501.7|10500.8|497
1600306800000|2020-09-17 01:40:00|10506.3|10505.6|10507.2|10506.5|10508.1|10507.3|10504.9|10504.1|463
1600307100000|2020-09-17 01:45:00|10507.3|10506.3|10506.8|10506.1|10510.7|10509.9|10506.5|10505.8|510
1600307400000|2020-09-17 01:50:00|10506.9|10506.2|10511|10510.3|10512.3|10511.4|10505.2|10504.4|720
1600307700000|2020-09-17 01:55:00|10511.2|10510.2|10514.5|10513.5|10518|10517|10510.7|10510|851
1600308000000|2020-09-17 02:00:00|10514.4|10513.7|10513.6|10512.6|10514.6|10513.7|10509.8|10509|661
1600308300000|2020-09-17 02:05:00|10513.7|10512.7|10508.9|10508.2|10514.3|10513.3|10508.7|10507.9|495
1600308600000|2020-09-17 02:10:00|10509|10508.3|10510|10509.3|10510.1|10509.4|10507.2|10506.3|447
1600308900000|2020-09-17 02:15:00|10509.9|10509.2|10509|10508|10511.4|10510.5|10507.5|10506.7|495
1600309200000|2020-09-17 02:20:00|10509.1|10508.1|10507.4|10506.4|10509.7|10508.9|10506.7|10505.7|362
1600309500000|2020-09-17 02:25:00|10507.3|10506.3|10507.3|10506.6|10508.4|10507.6|10506.1|10505.2|406
1600309800000|2020-09-17 02:30:00|10507.4|10506.4|10505.6|10504.9|10508.6|10507.6|10505.5|10504.5|295
1600310100000|2020-09-17 02:35:00|10505.5|10504.8|10507|10506|10507.1|10506.2|10504.9|10504|289
1600310400000|2020-09-17 02:40:00|10506.9|10505.9|10507.9|10507.2|10508.6|10507.8|10506.7|10505.8|217
1600310700000|2020-09-17 02:45:00|10507.8|10507.1|10508.6|10507.9|10509.2|10508.4|10507.8|10506.9|242
1600311000000|2020-09-17 02:50:00|10508.8|10507.8|10507.3|10506.3|10511.6|10510.6|10506.8|10506|279
1600311300000|2020-09-17 02:55:00|10507.4|10506.4|10505.2|10504.2|10507.5|10506.5|10504.1|10503.4|413
1600311600000|2020-09-17 03:00:00|10504.9|10504.3|10505.3|10504.6|10507.4|10506.6|10504.8|10504.1|382
1600311900000|2020-09-17 03:05:00|10505.5|10504.5|10505.7|10505|10506.2|10505.5|10504.5|10503.6|330
1600312200000|2020-09-17 03:10:00|10505.6|10504.9|10507|10506.3|10508.3|10507.6|10504.1|10503.4|446
1600312500000|2020-09-17 03:15:00|10507.1|10506.4|10506.4|10505.4|10508.4|10507.6|10503.6|10502.8|818
1600312800000|2020-09-17 03:20:00|10506.3|10505.3|10505.2|10504.2|10508.6|10507.6|10504.8|10503.9|647
1600313100000|2020-09-17 03:25:00|10505.3|10504.3|10507.4|10506.4|10508.5|10507.7|10505.2|10504.2|415
1600313400000|2020-09-17 03:30:00|10507.5|10506.5|10505.7|10504.7|10508.4|10507.6|10504.5|10503.7|483
1600313700000|2020-09-17 03:35:00|10505.6|10504.6|10505|10504.3|10506.3|10505.5|10503.9|10503|394
1600314000000|2020-09-17 03:40:00|10504.9|10504.2|10504.3|10503.3|10506.3|10505.4|10503.2|10502.4|312
1600314300000|2020-09-17 03:45:00|10504.2|10503.5|10507.8|10507.1|10508.5|10507.8|10503.4|10502.7|532
1600314600000|2020-09-17 03:50:00|10507.7|10507|10504.9|10504.2|10508.1|10507.4|10504.2|10503.5|199
1600314900000|2020-09-17 03:55:00|10505|10504.3|10505.9|10505.2|10506.1|10505.2|10504.2|10503.3|235
1600315200000|2020-09-17 04:00:00|10506|10505.3|10506.5|10505.8|10506.7|10506|10503.5|10502.7|355
1600315500000|2020-09-17 04:05:00|10506.6|10505.9|10506.8|10506.1|10508.2|10507.5|10505.7|10504.9|268
1600315800000|2020-09-17 04:10:00|10506.7|10506|10508.7|10507.7|10509.1|10508.4|10506.6|10505.9|284
1600316100000|2020-09-17 04:15:00|10508.5|10507.8|10510.4|10509.7|10510.9|10510.1|10508.1|10507.3|244
1600316400000|2020-09-17 04:20:00|10510.5|10509.8|10508.4|10507.7|10510.9|10510.2|10508.2|10507.2|220
1600316700000|2020-09-17 04:25:00|10508.3|10507.6|10509.3|10508.6|10509.3|10508.6|10507.4|10506.7|237
1600317000000|2020-09-17 04:30:00|10509.2|10508.5|10509|10508.3|10509.6|10508.8|10508.6|10507.9|155
1600317300000|2020-09-17 04:35:00|10508.9|10508.2|10508.2|10507.5|10509.4|10508.6|10508.1|10507.4|93
1600317600000|2020-09-17 04:40:00|10508.4|10507.7|10508|10507.3|10508.7|10507.9|10507.1|10506.3|159
1600317900000|2020-09-17 04:45:00|10508.1|10507.4|10508.8|10508.1|10509.1|10508.4|10507|10506.2|182
1600318200000|2020-09-17 04:50:00|10508.9|10508.2|10508.7|10508|10509.6|10508.9|10508.3|10507.6|164
1600318500000|2020-09-17 04:55:00|10508.8|10508.1|10507.7|10507|10509.1|10508.4|10506.9|10506.2|174
1600318800000|2020-09-17 05:00:00|10507.8|10507.1|10507.6|10506.9|10508.9|10508.2|10507.6|10506.8|228
1600319100000|2020-09-17 05:05:00|10507.7|10507|10508.5|10507.5|10509.1|10508.3|10506.6|10505.9|303
1600319400000|2020-09-17 05:10:00|10508.4|10507.4|10506|10505.3|10508.7|10508|10505.5|10504.7|190
1600319700000|2020-09-17 05:15:00|10505.9|10505.2|10504|10503.3|10506.2|10505.4|10503.9|10503.2|187
1600320000000|2020-09-17 05:20:00|10503.9|10503.2|10503.8|10503.1|10505.2|10504.5|10503.7|10502.8|233
1600320300000|2020-09-17 05:25:00|10503.7|10503|10503.8|10503.1|10505.1|10504.2|10503.4|10502.7|206
1600320600000|2020-09-17 05:30:00|10503.9|10503.2|10505.7|10504.7|10506.9|10506|10503.6|10502.9|269
1600320900000|2020-09-17 05:35:00|10505.8|10504.8|10503.2|10502.5|10506.2|10505.4|10503.1|10502.2|238
1600321200000|2020-09-17 05:40:00|10503.3|10502.6|10501.2|10500.2|10503.3|10502.6|10500.2|10499.5|317
1600321500000|2020-09-17 05:45:00|10500.9|10500|10498.9|10497.9|10501.2|10500.4|10498.2|10497.3|362
1600321800000|2020-09-17 05:50:00|10499|10498|10499.5|10498.8|10500.5|10499.5|10498.1|10497.2|279
1600322100000|2020-09-17 05:55:00|10499.4|10498.7|10498.5|10497.5|10500|10499.3|10497.6|10496.9|354
1600322400000|2020-09-17 06:00:00|10498.7|10497.7|10500|10499|10500|10499.1|10496.7|10496|378
1600322700000|2020-09-17 06:05:00|10499.8|10499.1|10500.4|10499.7|10501.1|10500.2|10498.2|10497.5|463
1600323000000|2020-09-17 06:10:00|10500.5|10499.8|10503.5|10502.8|10503.9|10503|10500.4|10499.6|435
1600323300000|2020-09-17 06:15:00|10503.6|10502.9|10503.9|10503.2|10504.5|10503.6|10502.9|10502.1|574
1600323600000|2020-09-17 06:20:00|10503.8|10503.1|10498.6|10497.9|10504|10503.2|10498.5|10497.8|373
1600323900000|2020-09-17 06:25:00|10498.7|10498|10496.2|10495.5|10500|10499.3|10494.7|10494|548
1600324200000|2020-09-17 06:30:00|10496.4|10495.7|10494.5|10493.5|10498.9|10498|10494|10493.3|513
1600324500000|2020-09-17 06:35:00|10494.4|10493.4|10492.6|10491.9|10495.5|10494.7|10491.7|10491|435
1600324800000|2020-09-17 06:40:00|10492.7|10492|10481.8|10480.8|10492.7|10492|10479.3|10478.3|841
1600325100000|2020-09-17 06:45:00|10481.4|10480.7|10485.2|10484.2|10485.4|10484.4|10479.7|10478.7|743
1600325400000|2020-09-17 06:50:00|10485.1|10484.1|10485.1|10484.1|10488.3|10487.4|10483|10482|605
1600325700000|2020-09-17 06:55:00|10485.3|10484.6|10486|10485|10486.2|10485.3|10483.4|10482.6|447
1600326000000|2020-09-17 07:00:00|10485.9|10484.9|10477.4|10476.4|10486.9|10485.9|10476.3|10475.3|770
1600326300000|2020-09-17 07:05:00|10476.9|10476.2|10481.2|10480.5|10483.1|10482.3|10476.9|10476.1|581
1600326600000|2020-09-17 07:10:00|10481.3|10480.6|10484.1|10483.1|10484.7|10483.8|10480.3|10479.3|634
1600326900000|2020-09-17 07:15:00|10484.2|10483.2|10479.7|10478.7|10484.8|10483.8|10477.1|10476.4|648
1600327200000|2020-09-17 07:20:00|10479.6|10478.6|10481.3|10480.3|10481.3|10480.4|10477.1|10476.4|587
1600327500000|2020-09-17 07:25:00|10481.2|10480.2|10480.9|10479.9|10481.3|10480.6|10478.2|10477.3|544
1600327800000|2020-09-17 07:30:00|10480.8|10479.8|10476.9|10475.9|10481.1|10480.3|10476.3|10475.6|625
1600328100000|2020-09-17 07:35:00|10476.4|10475.7|10470.9|10469.9|10477.4|10476.7|10469.6|10468.6|669
1600328400000|2020-09-17 07:40:00|10470.8|10469.8|10472.4|10471.4|10474.1|10473.3|10470.2|10469.5|574
1600328700000|2020-09-17 07:45:00|10472.3|10471.3|10477.9|10476.9|10479.2|10478.2|10472.1|10471.3|516
1600329000000|2020-09-17 07:50:00|10478|10477|10476.9|10475.9|10480|10479|10475.7|10474.8|664
1600329300000|2020-09-17 07:55:00|10477.1|10476.4|10477.4|10476.4|10478.6|10477.7|10474.7|10473.9|434
1600329600000|2020-09-17 08:00:00|10477.3|10476.3|10479.7|10478.7|10481.8|10480.8|10476.8|10475.9|535
1600329900000|2020-09-17 08:05:00|10479.8|10478.8|10485.3|10484.3|10486.3|10485.6|10479.6|10478.8|605
1600330200000|2020-09-17 08:10:00|10485.2|10484.5|10482.9|10481.9|10487.3|10486.6|10482.7|10481.8|640
1600330500000|2020-09-17 08:15:00|10482.8|10481.8|10482.7|10482|10483|10482.2|10480.6|10479.7|511
1600330800000|2020-09-17 08:20:00|10482.8|10482.1|10477.7|10477|10482.8|10482.1|10477.5|10476.8|397
1600331100000|2020-09-17 08:25:00|10477.8|10477.1|10478|10477|10480.6|10479.7|10476.1|10475.3|456
1600331400000|2020-09-17 08:30:00|10477.9|10476.9|10479.1|10478.1|10479.2|10478.4|10476|10475.1|354
1600331700000|2020-09-17 08:35:00|10479|10478|10477.6|10476.6|10479.6|10478.8|10476.8|10475.8|365
1600332000000|2020-09-17 08:40:00|10477.5|10476.5|10473|10472|10477.6|10476.7|10472.8|10472|329
1600332300000|2020-09-17 08:45:00|10472.8|10472.1|10475.6|10474.6|10475.7|10474.9|10472.2|10471.3|394
1600332600000|2020-09-17 08:50:00|10475.5|10474.8|10473.5|10472.5|10477|10476|10472.3|10471.4|381
1600332900000|2020-09-17 08:55:00|10473.4|10472.4|10474.6|10473.6|10474.7|10473.8|10472.8|10472|214
1600333200000|2020-09-17 09:00:00|10474.5|10473.5|10470.6|10469.9|10474.5|10473.5|10470|10469.2|402
1600333500000|2020-09-17 09:05:00|10470.7|10470|10472.1|10471.4|10472.7|10471.9|10470.3|10469.5|540
1600333800000|2020-09-17 09:10:00|10472.2|10471.5|10471.7|10471|10472.5|10471.8|10468.1|10467.4|425
1600334100000|2020-09-17 09:15:00|10471.6|10470.9|10476.2|10475.5|10477|10476.1|10471.2|10470.3|436
1600334400000|2020-09-17 09:20:00|10476.3|10475.6|10479.8|10478.8|10480.2|10479.5|10476.1|10475.4|484
1600334700000|2020-09-17 09:25:00|10479.7|10479|10483.3|10482.6|10483.5|10482.7|10479.7|10478.9|387
1600335000000|2020-09-17 09:30:00|10483.2|10482.5|10475.8|10474.8|10483.6|10482.8|10473.7|10473|502
1600335300000|2020-09-17 09:35:00|10475.7|10475|10474.5|10473.8|10478.1|10477.2|10474.3|10473.6|456
1600335600000|2020-09-17 09:40:00|10474.4|10473.7|10475|10474.3|10475.9|10475.1|10474.4|10473.4|353
1600335900000|2020-09-17 09:45:00|10475.1|10474.4|10474.6|10473.9|10476|10475.3|10474.4|10473.7|302
1600336200000|2020-09-17 09:50:00|10474.8|10474.1|10475.7|10474.7|10475.7|10474.8|10474.3|10473.6|227
1600336500000|2020-09-17 09:55:00|10475.5|10474.8|10476.4|10475.7|10476.8|10476.1|10474.6|10473.6|285
1600336800000|2020-09-17 10:00:00|10476.3|10475.6|10473.1|10472.4|10476.5|10475.8|10472.9|10472.1|419
1600337100000|2020-09-17 10:05:00|10473|10472.3|10474.3|10473.3|10474.6|10473.7|10470.3|10469.6|402
1600337400000|2020-09-17 10:10:00|10474.4|10473.4|10477.4|10476.4|10478.6|10477.7|10474|10473.2|355
1600337700000|2020-09-17 10:15:00|10477.3|10476.6|10475.2|10474.5|10477.8|10477.1|10471.3|10470.5|392
1600338000000|2020-09-17 10:20:00|10475.3|10474.3|10476.2|10475.5|10477.3|10476.5|10473.9|10473.2|294
1600338300000|2020-09-17 10:25:00|10476.4|10475.4|10476.7|10476|10477.9|10477|10475.7|10474.7|246
1600338600000|2020-09-17 10:30:00|10476.8|10476.1|10480.8|10479.8|10481.1|10480.4|10475.8|10475.1|371
1600338900000|2020-09-17 10:35:00|10480.7|10479.7|10480.8|10479.8|10482|10481.1|10479.3|10478.5|313
1600339200000|2020-09-17 10:40:00|10480.7|10480|10474.8|10473.8|10481|10480.3|10473.9|10473.2|309
1600339500000|2020-09-17 10:45:00|10474.7|10473.7|10472.9|10472.2|10476|10475.1|10472.1|10471.2|488
1600339800000|2020-09-17 10:50:00|10473|10472.3|10472.3|10471.3|10473.2|10472.3|10469.8|10468.8|422
1600340100000|2020-09-17 10:55:00|10472.2|10471.2|10473.6|10472.6|10474.7|10473.8|10471.3|10470.5|309
1600340400000|2020-09-17 11:00:00|10473.7|10472.7|10474.4|10473.7|10477.5|10476.6|10473.6|10472.6|540
1600340700000|2020-09-17 11:05:00|10474.8|10473.8|10473.6|10472.6|10476.4|10475.5|10472.8|10471.9|902
1600341000000|2020-09-17 11:10:00|10473.5|10472.8|10471.3|10470.6|10475.4|10474.6|10470.9|10470.2|553
1600341300000|2020-09-17 11:15:00|10471.5|10470.5|10467.3|10466.6|10471.5|10470.6|10465.5|10464.8|560
1600341600000|2020-09-17 11:20:00|10467.4|10466.7|10467|10466.3|10468.4|10467.4|10461|10460.3|720
1600341900000|2020-09-17 11:25:00|10466.9|10466.2|10463.2|10462.5|10466.9|10466.2|10463.2|10462.4|364
1600342200000|2020-09-17 11:30:00|10463.3|10462.6|10460.9|10459.9|10464.3|10463.6|10459.7|10458.8|395
1600342500000|2020-09-17 11:35:00|10460.6|10459.8|10463.3|10462.3|10464.8|10463.8|10459.3|10458.4|410
1600342800000|2020-09-17 11:40:00|10463|10462.4|10459.2|10458.2|10465.2|10464.5|10457.8|10457.1|543
1600343100000|2020-09-17 11:45:00|10459.1|10458.1|10455.7|10455|10459.2|10458.3|10453.1|10452.1|595
1600343400000|2020-09-17 11:50:00|10455.6|10454.7|10454.1|10453.4|10459.5|10458.6|10453.9|10453.1|433
1600343700000|2020-09-17 11:55:00|10454.2|10453.5|10454.3|10453.6|10455.8|10455|10452.9|10452.2|381
1600344000000|2020-09-17 12:00:00|10454.1|10453.4|10459.8|10459.1|10461|10460.1|10454.1|10453.3|806
1600344300000|2020-09-17 12:05:00|10459.9|10459.2|10461|10460.3|10463.1|10462.4|10459.9|10459|574
1600344600000|2020-09-17 12:10:00|10461.1|10460.4|10459|10458.3|10461.7|10460.8|10458.1|10457.3|400
1600344900000|2020-09-17 12:15:00|10458.9|10458.2|10458.1|10457.4|10459.4|10458.7|10456.5|10455.8|426
1600345200000|2020-09-17 12:20:00|10458|10457.3|10459.4|10458.7|10460.2|10459.4|10455.6|10454.7|484
1600345500000|2020-09-17 12:25:00|10459.5|10458.8|10460.1|10457.7|10460.4|10459.4|10457.6|10456.9|374
1600345800000|2020-09-17 12:30:00|10460|10457.5|10462.6|10461.9|10463.4|10462.4|10459.4|10457.4|576
1600346100000|2020-09-17 12:35:00|10462.8|10461.8|10463.1|10462.4|10464.3|10463.6|10462|10461.2|407
1600346400000|2020-09-17 12:40:00|10463.2|10462.5|10458|10457|10463.2|10462.5|10456.6|10455.7|488
1600346700000|2020-09-17 12:45:00|10457.8|10457.1|10455.6|10454.9|10458.5|10457.8|10454.3|10453.5|418
1600347000000|2020-09-17 12:50:00|10455.7|10455|10454.3|10453.6|10457|10456.1|10453.7|10453|501
1600347300000|2020-09-17 12:55:00|10454.1|10453.4|10455.7|10454.7|10456|10455.3|10453.9|10453.1|445
1600347600000|2020-09-17 13:00:00|10455.6|10454.6|10455.6|10454.9|10456.5|10455.8|10453.4|10452.7|432
1600347900000|2020-09-17 13:05:00|10455.7|10455|10458.9|10458.2|10459.3|10458.6|10455.4|10454.7|548
1600348200000|2020-09-17 13:10:00|10458.8|10458.1|10457.4|10456.4|10460.9|10460.1|10457|10456.1|558
1600348500000|2020-09-17 13:15:00|10457.3|10456.3|10459.9|10458.9|10461.8|10460.9|10455.9|10455.2|418
1600348800000|2020-09-17 13:20:00|10459.7|10459|10460|10459.3|10460.7|10459.8|10458.9|10458|341
1600349100000|2020-09-17 13:25:00|10460.1|10459.1|10462.8|10462.1|10464.1|10463.3|10458.8|10457.9|532
1600349400000|2020-09-17 13:30:00|10462.7|10462|10464|10463|10464|10463.2|10459.3|10458.5|555
1600349700000|2020-09-17 13:35:00|10463.9|10462.9|10470.9|10470.2|10472.5|10471.7|10463.6|10462.8|795
1600350000000|2020-09-17 13:40:00|10471.1|10470.4|10475.2|10474.5|10478.9|10478.1|10469.9|10469.2|699
1600350300000|2020-09-17 13:45:00|10474.8|10473.8|10469.7|10469|10475.1|10474.2|10468.5|10467.6|674
1600350600000|2020-09-17 13:50:00|10469.8|10469.1|10469.3|10468.3|10473.8|10473|10467.8|10467|601
1600350900000|2020-09-17 13:55:00|10469|10468.1|10471.1|10470.4|10471.5|10470.8|10466.5|10465.7|667
1600351200000|2020-09-17 14:00:00|10470.8|10470.1|10474.2|10473.2|10474.3|10473.4|10470.1|10469.2|522
1600351500000|2020-09-17 14:05:00|10474.1|10473.1|10470.9|10469.9|10478|10477.3|10470.4|10469.7|577
1600351800000|2020-09-17 14:10:00|10470.8|10469.8|10470.9|10469.9|10471.8|10471.1|10467.4|10466.5|573
1600352100000|2020-09-17 14:15:00|10470.8|10470.1|10466.8|10466.1|10471.9|10471.2|10463.9|10463.2|679
1600352400000|2020-09-17 14:20:00|10466.9|10466.2|10463.4|10462.7|10466.9|10466.2|10462.2|10461.3|602
1600352700000|2020-09-17 14:25:00|10463.3|10462.6|10465|10464.3|10466.5|10465.7|10462.8|10461.9|547
1600353000000|2020-09-17 14:30:00|10464.9|10464.2|10461.2|10460.2|10465.5|10464.7|10457.5|10456.5|1002
1600353300000|2020-09-17 14:35:00|10461.1|10460.1|10464.8|10464.1|10465.8|10465|10461.1|10460.1|625
1600353600000|2020-09-17 14:40:00|10464.9|10464.2|10462.5|10461.8|10467.2|10466.5|10461.9|10461.2|541
1600353900000|2020-09-17 14:45:00|10462.4|10461.7|10462|10461.3|10465.6|10464.8|10460.8|10460.1|574
1600354200000|2020-09-17 14:50:00|10462.3|10461.6|10465.9|10465.2|10466.3|10465.4|10460.5|10459.7|645
1600354500000|2020-09-17 14:55:00|10466|10465.3|10470.9|10470.2|10473.8|10473.1|10464.4|10463.5|689
1600354800000|2020-09-17 15:00:00|10471|10470.3|10473.5|10472.8|10474.8|10474|10469.1|10468.3|520
1600355100000|2020-09-17 15:05:00|10473.6|10472.9|10476.3|10475.6|10476.4|10475.7|10472.5|10471.6|563
1600355400000|2020-09-17 15:10:00|10476.4|10475.7|10482.2|10481.5|10482.5|10481.7|10476.2|10475.5|436
1600355700000|2020-09-17 15:15:00|10482.3|10481.6|10477.4|10476.7|10482.3|10481.6|10476.4|10475.7|535
1600356000000|2020-09-17 15:20:00|10477.5|10476.5|10480.6|10479.9|10481.1|10480.4|10477.1|10476.4|387
1600356300000|2020-09-17 15:25:00|10480.8|10479.8|10478.4|10477.4|10482.8|10482.1|10478|10477.3|365
1600356600000|2020-09-17 15:30:00|10478.1|10477.3|10474.4|10473.7|10478.2|10477.3|10473.9|10473.2|401
1600356900000|2020-09-17 15:35:00|10474.5|10473.8|10474.2|10473.5|10476.8|10476.1|10473.2|10472.5|426
1600357200000|2020-09-17 15:40:00|10474.3|10473.6|10474.7|10474|10475.2|10474.5|10472.7|10472|390
1600357500000|2020-09-17 15:45:00|10474.8|10474.1|10478.5|10477.8|10479.1|10478.4|10474.7|10473.9|357
1600357800000|2020-09-17 15:50:00|10478.6|10477.9|10476.3|10475.6|10479.1|10478.3|10475.7|10475|287
1600358100000|2020-09-17 15:55:00|10476.5|10475.8|10477.3|10476.6|10479.1|10478.2|10476.5|10475.8|277
1600358400000|2020-09-17 16:00:00|10477.4|10476.7|10476.7|10476|10477.6|10476.9|10475.6|10474.9|244
1600358700000|2020-09-17 16:05:00|10476.8|10476.1|10476|10475.3|10476.9|10476.1|10475.5|10474.7|237
1600359000000|2020-09-17 16:10:00|10476.2|10475.5|10477.2|10476.5|10478|10477.3|10476.1|10475.3|255
1600359300000|2020-09-17 16:15:00|10477.3|10476.6|10477.4|10476.7|10477.9|10477.1|10475.9|10475.2|256
1600359600000|2020-09-17 16:20:00|10477.5|10476.8|10477.3|10476.6|10477.6|10476.9|10476.2|10475.5|252
1600359900000|2020-09-17 16:25:00|10477.2|10476.5|10477.2|10476.5|10477.8|10477.1|10476.7|10476|180
1600360200000|2020-09-17 16:30:00|10477.5|10476.8|10476.3|10475.6|10477.7|10477|10475.1|10474.2|346
1600360500000|2020-09-17 16:35:00|10476.4|10475.7|10480.2|10479.5|10480.4|10479.7|10476.3|10475.6|294
1600360800000|2020-09-17 16:40:00|10480.1|10479.4|10479.7|10479|10480.2|10479.5|10477.4|10476.7|308
1600361100000|2020-09-17 16:45:00|10479.6|10478.9|10479|10478.3|10480.9|10480.1|10478.5|10477.8|181
1600361400000|2020-09-17 16:50:00|10478.9|10478.2|10480.7|10480|10480.8|10480|10478.4|10477.6|267
1600361700000|2020-09-17 16:55:00|10480.8|10480.1|10483.2|10482.5|10484.9|10484.1|10480.8|10479.8|289
1600362000000|2020-09-17 17:00:00|10483.1|10482.4|10484.3|10483.3|10484.8|10483.9|10483.1|10482.4|240
1600362300000|2020-09-17 17:05:00|10484.2|10483.5|10482.7|10482|10484.7|10484|10482.4|10481.7|190
1600362600000|2020-09-17 17:10:00|10482.8|10482.1|10481|10480.3|10482.8|10482.1|10480.6|10479.9|153
1600362900000|2020-09-17 17:15:00|10480.7|10480|10478.9|10478.2|10481.2|10480.5|10478.9|10478.2|214
1600363200000|2020-09-17 17:20:00|10478.8|10478.1|10479.8|10479.1|10480.3|10479.5|10478.3|10477.6|204
1600363500000|2020-09-17 17:25:00|10479.7|10479|10478.6|10477.9|10479.8|10479.1|10478.6|10477.9|136
1600363800000|2020-09-17 17:30:00|10478.5|10477.8|10478.5|10477.8|10479.1|10478.4|10478.4|10477.7|121
1600364100000|2020-09-17 17:35:00|10478.7|10478|10478.7|10478|10478.9|10478.2|10477.7|10477|136
1600364400000|2020-09-17 17:40:00|10478.6|10477.9|10478.2|10477.5|10478.7|10478|10477.5|10476.8|116
1600364700000|2020-09-17 17:45:00|10478.1|10477.4|10477|10476.3|10478.2|10477.5|10476.5|10475.8|137
1600365000000|2020-09-17 17:50:00|10477.1|10476.4|10476.9|10476.2|10478.2|10477.4|10476.8|10476.1|211
1600365300000|2020-09-17 17:55:00|10477|10476.3|10476.3|10475.6|10477.7|10476.8|10476|10475.3|200
1600365600000|2020-09-17 18:00:00|10476.2|10475.5|10478.1|10477.4|10479.3|10478.5|10476.1|10475.4|276
1600365900000|2020-09-17 18:05:00|10478.3|10477.6|10475.1|10474.4|10478.6|10477.8|10475.1|10474.3|260
1600366200000|2020-09-17 18:10:00|10475|10474.3|10472.9|10472.2|10475.6|10474.9|10472.8|10472.1|211
1600366500000|2020-09-17 18:15:00|10473.1|10472.4|10473.7|10473|10474.9|10474.2|10472.9|10472.1|253
1600366800000|2020-09-17 18:20:00|10473.8|10473.1|10471.9|10471.2|10474.3|10473.4|10470.2|10469.3|273
1600367100000|2020-09-17 18:25:00|10471.6|10470.9|10471.5|10470.8|10472.3|10471.4|10470.2|10469.4|227
1600367400000|2020-09-17 18:30:00|10471.6|10470.9|10470.9|10470.2|10472.3|10471.4|10470.5|10469.8|206
1600367700000|2020-09-17 18:35:00|10470.8|10470.1|10470.3|10469.6|10471.1|10470.4|10470.2|10469.5|209
1600368000000|2020-09-17 18:40:00|10470.4|10469.7|10469.9|10469.2|10471.1|10470.4|10469.1|10468.4|147
1600368300000|2020-09-17 18:45:00|10470.1|10469.4|10470.4|10469.7|10471.3|10470.5|10470|10469.3|168
1600368600000|2020-09-17 18:50:00|10470.3|10469.6|10470.5|10469.5|10471.2|10470.5|10469.8|10469|196
1600368900000|2020-09-17 18:55:00|10470.4|10469.4|10469.6|10468.9|10470.5|10469.6|10468.7|10468|267
1600369200000|2020-09-17 19:00:00|10469.7|10469|10470.4|10469.7|10471|10470.3|10469.6|10468.9|298
1600369500000|2020-09-17 19:05:00|10470.5|10469.8|10471.1|10470.1|10471.2|10470.5|10469.7|10468.9|209
1600369800000|2020-09-17 19:10:00|10470.9|10470.2|10471.8|10471.1|10473|10472.3|10470.9|10470|336
1600370100000|2020-09-17 19:15:00|10471.9|10471.2|10471.9|10471.2|10473|10472.1|10471.8|10471.1|176
1600370400000|2020-09-17 19:20:00|10472|10471.3|10470.9|10470.2|10472.6|10471.9|10470.6|10469.9|214
1600370700000|2020-09-17 19:25:00|10471|10470.3|10469.3|10468.6|10471|10470.3|10468.9|10468.2|148
1600371000000|2020-09-17 19:30:00|10469.2|10468.5|10468.7|10468|10469.4|10468.6|10468.5|10467.7|170
1600371300000|2020-09-17 19:35:00|10468.8|10468.1|10469.3|10468.3|10469.6|10468.7|10467.8|10467|204
1600371600000|2020-09-17 19:40:00|10469.4|10468.4|10469.2|10468.5|10469.7|10469|10468.5|10467.8|234
1600371900000|2020-09-17 19:45:00|10469.4|10468.7|10469.2|10468.5|10470.3|10469.6|10469.1|10468.4|157
1600372200000|2020-09-17 19:50:00|10469.3|10468.6|10470.2|10469.5|10470.4|10469.6|10469.1|10468.3|175
1600372500000|2020-09-17 19:55:00|10470.3|10469.3|10466.9|10466.2|10471.5|10470.6|10466.9|10466|468
1600372800000|2020-09-17 20:00:00|10467.1|10466.1|10470.4|10469.4|10471|10470.1|10466.9|10466.1|262
1600373100000|2020-09-17 20:05:00|10470.3|10469.3|10469.1|10468.4|10470.5|10469.6|10468.9|10468.1|105
1600373400000|2020-09-17 20:10:00|10469|10468.3|10473.4|10472.7|10473.6|10472.8|10469|10468.3|261
1600373700000|2020-09-17 20:15:00|10473.5|10472.8|10472.5|10471.5|10473.7|10472.8|10472|10471.1|133
1600374000000|2020-09-17 20:20:00|10472.3|10471.6|10471|10470.3|10472.5|10471.6|10470.9|10470|129
1600374300000|2020-09-17 20:25:00|10470.9|10470.2|10471|10470|10472.1|10471.3|10470.7|10469.8|151
1600374600000|2020-09-17 20:30:00|10470.8|10470.1|10470.1|10469.4|10471|10470.1|10470|10469.1|137
1600374900000|2020-09-17 20:35:00|10470|10469.3|10472.7|10472|10473.4|10472.4|10470|10469.3|166
1600375200000|2020-09-17 20:40:00|10472.8|10471.8|10474.3|10473.3|10475|10474|10472.5|10471.7|215
1600375500000|2020-09-17 20:45:00|10474.4|10473.4|10475.3|10474.3|10475.5|10474.5|10473.9|10472.9|396
1600375800000|2020-09-17 20:50:00|10475.4|10474.4|10473.3|10472.3|10475.4|10474.4|10473.2|10472.2|376
1600376100000|2020-09-17 20:55:00|10473.2|10472.2|10474.8|10473.8|10475.2|10474|10472.7|10471.2|207
1600376400000|2020-09-17 21:00:00|10476.5|10472.6|10479.6|10473.6|10479.6|10473.6|10475.8|10471.9|23
1600376700000|2020-09-17 21:05:00|10479.2|10473.2|10479.4|10473.4|10480.8|10474.8|10477.5|10471.5|133
1600377000000|2020-09-17 21:10:00|10479.3|10473.3|10477.6|10471.6|10482.5|10476.5|10477.4|10471.4|198
1600377300000|2020-09-17 21:15:00|10477.5|10471.5|10477.1|10471.1|10479|10473|10477|10471|75
1600377600000|2020-09-17 21:20:00|10478.7|10472.7|10477.1|10471.1|10480|10474|10477.1|10471.1|76
1600377900000|2020-09-17 21:25:00|10478.4|10472.4|10477.9|10471.9|10479.9|10473.9|10476.6|10470.6|113
1600378200000|2020-09-17 21:30:00|10478|10472|10478.1|10472.1|10479.1|10473.1|10476.7|10470.7|115
1600378500000|2020-09-17 21:35:00|10478|10472|10476.7|10470.7|10478.6|10472.6|10474.7|10468.7|198
1600378800000|2020-09-17 21:40:00|10476.5|10470.5|10478.5|10472.5|10480.3|10474.3|10475.8|10469.8|363
1600379100000|2020-09-17 21:45:00|10478.4|10472.4|10477.4|10471.4|10479.5|10473.5|10475.1|10469.1|299
1600379400000|2020-09-17 21:50:00|10477.3|10471.3|10477.9|10471.9|10479.3|10473.3|10476.5|10470.5|452
1600379700000|2020-09-17 21:55:00|10478.5|10472.5|10480.3|10474.3|10481.3|10475.3|10477.4|10471.4|342
1600380000000|2020-09-17 22:00:00|10481.6|10475.6|10474.6|10472.4|10481.7|10475.7|10474|10470.7|691
1600380300000|2020-09-17 22:05:00|10474.7|10472.3|10474.8|10473.8|10475.1|10473.8|10474|10472.3|303
1600380600000|2020-09-17 22:10:00|10475.1|10473.5|10473.2|10472.2|10475.8|10474.7|10473.2|10472.2|296
1600380900000|2020-09-17 22:15:00|10473.3|10472.3|10474.4|10473.4|10475.2|10474.2|10473|10472|156
1600381200000|2020-09-17 22:20:00|10474.5|10473.5|10474.3|10473.3|10475|10474|10474.1|10473.1|108
1600381500000|2020-09-17 22:25:00|10474.4|10473.4|10474.8|10473.8|10474.9|10473.9|10473.8|10472.8|93
1600381800000|2020-09-17 22:30:00|10474.7|10473.7|10474.1|10473.1|10474.7|10473.7|10473.9|10472.9|111
1600382100000|2020-09-17 22:35:00|10474.2|10473.2|10472.6|10471.6|10474.2|10473.2|10472.5|10471.5|149
1600382400000|2020-09-17 22:40:00|10472.7|10471.7|10472.2|10471.2|10473|10472|10471.4|10470.4|196
1600382700000|2020-09-17 22:45:00|10472.1|10471.1|10472.1|10471.1|10472.9|10471.9|10472|10471|131
1600383000000|2020-09-17 22:50:00|10472.2|10471.2|10472.7|10471.7|10472.9|10471.9|10472|10471|186
1600383300000|2020-09-17 22:55:00|10472.8|10471.8|10473.3|10472.3|10474|10472.5|10472.6|10471.6|139
1600383600000|2020-09-17 23:00:00|10473.2|10472.2|10473.3|10472.3|10474.3|10473.3|10472.6|10471.6|149
1600383900000|2020-09-17 23:05:00|10473.4|10472.4|10472.2|10471.2|10473.8|10472.8|10472.1|10471.1|97
1600384200000|2020-09-17 23:10:00|10472.1|10471.1|10472.3|10471.3|10472.5|10471.5|10471.9|10470.9|75
1600384500000|2020-09-17 23:15:00|10472.2|10471.2|10473.3|10472.3|10474.3|10473.3|10472.2|10471.2|119
1600384800000|2020-09-17 23:20:00|10473.4|10472.4|10474|10473|10474.5|10473.6|10472.8|10471.8|187
1600385100000|2020-09-17 23:25:00|10474.1|10473.1|10473.2|10472.2|10474.1|10473.1|10473.1|10472|146
1600385400000|2020-09-17 23:30:00|10473.3|10472.3|10472.2|10471.2|10473.7|10472.5|10471.9|10470.9|119
1600385700000|2020-09-17 23:35:00|10472.1|10471.1|10472.5|10471.5|10473.3|10472.3|10471.6|10470.8|201
1600386000000|2020-09-17 23:40:00|10472.4|10471.4|10473.4|10472.4|10473.9|10472.9|10472.3|10471.4|190
1600386300000|2020-09-17 23:45:00|10473.5|10472.5|10472.9|10471.9|10474.5|10473.6|10472.8|10471.8|260
1600386600000|2020-09-17 23:50:00|10473|10472|10470.7|10469.7|10473.7|10472.7|10470.6|10469.6|129
1600386900000|2020-09-17 23:55:00|10470.6|10469.6|10470.1|10469.1|10471.9|10470.9|10469.5|10468.5|283
1600387200000|2020-09-18 00:00:00|10470|10469.3|10470|10469.3|10472.2|10471.2|10468.2|10467.4|374
1600387500000|2020-09-18 00:05:00|10470.4|10469.7|10470.8|10469.8|10471.2|10470.5|10468|10467.1|337
1600387800000|2020-09-18 00:10:00|10470.6|10469.9|10479.3|10478.3|10481.8|10480.8|10470.6|10469.7|852
1600388100000|2020-09-18 00:15:00|10479.4|10478.4|10472|10471|10480|10479|10471.1|10470.1|425
1600388400000|2020-09-18 00:20:00|10472.1|10471.1|10471.3|10470.3|10473.8|10472.8|10469.8|10469|412
1600388700000|2020-09-18 00:25:00|10471.1|10470.4|10476.2|10475.2|10479.4|10478.4|10471.1|10470.4|504
1600389000000|2020-09-18 00:30:00|10476.1|10475.1|10476.4|10475.7|10478.2|10477.4|10475.4|10474.4|316
1600389300000|2020-09-18 00:35:00|10476.5|10475.5|10476.6|10475.9|10477.5|10476.5|10473.8|10472.8|415
1600389600000|2020-09-18 00:40:00|10476.7|10475.7|10476.2|10475.2|10478.9|10478.1|10476|10475.1|360
1600389900000|2020-09-18 00:45:00|10476|10475.3|10477.6|10476.9|10478.1|10477.4|10474.9|10474.1|361
1600390200000|2020-09-18 00:50:00|10477.7|10476.7|10480.8|10479.8|10483|10482.2|10477.3|10476.6|661
1600390500000|2020-09-18 00:55:00|10481.5|10480.5|10475.3|10474.6|10481.8|10480.8|10474.8|10473.9|672
1600390800000|2020-09-18 01:00:00|10475.4|10474.7|10474.1|10473.1|10476.1|10475.2|10470.8|10470|448
1600391100000|2020-09-18 01:05:00|10474|10473|10475.1|10474.1|10476.4|10475.4|10473.1|10472.2|380
1600391400000|2020-09-18 01:10:00|10475|10474|10472.9|10471.9|10476.3|10475.4|10472.1|10471.1|427
1600391700000|2020-09-18 01:15:00|10473|10472|10474.8|10474.1|10476.1|10475.3|10471.7|10471|403
1600392000000|2020-09-18 01:20:00|10474.7|10474|10475.2|10474.5|10476.3|10475.4|10474.1|10473.4|283
1600392300000|2020-09-18 01:25:00|10475.3|10474.6|10477.8|10477.1|10478.9|10477.9|10474.4|10473.5|351
1600392600000|2020-09-18 01:30:00|10477.7|10477|10479.8|10479.1|10481.1|10480.4|10477.6|10476.9|396
1600392900000|2020-09-18 01:35:00|10479.7|10479|10478.3|10477.3|10480.8|10480.1|10477.6|10476.9|447
1600393200000|2020-09-18 01:40:00|10478.4|10477.4|10479.7|10479|10479.8|10479.1|10477.5|10476.7|266
1600393500000|2020-09-18 01:45:00|10479.6|10478.9|10477.2|10476.2|10481.1|10480.3|10476.7|10476|312
1600393800000|2020-09-18 01:50:00|10477.3|10476.3|10479.5|10478.8|10480.8|10480|10476.8|10476|287
1600394100000|2020-09-18 01:55:00|10479.6|10478.6|10480.9|10479.9|10482|10481.1|10478.4|10477.5|373
1600394400000|2020-09-18 02:00:00|10480.8|10480.1|10479.6|10478.9|10481.5|10480.7|10479.6|10478.7|381
1600394700000|2020-09-18 02:05:00|10479.7|10479|10479.7|10479|10480.9|10480.1|10478.7|10478|303
1600395000000|2020-09-18 02:10:00|10479.9|10479.2|10484|10483.3|10484.6|10483.9|10478.4|10477.7|325
1600395300000|2020-09-18 02:15:00|10483.9|10483.2|10485|10484.3|10487.3|10486.5|10483.9|10483.1|316
1600395600000|2020-09-18 02:20:00|10485.1|10484.4|10486.3|10485.6|10487.6|10486.9|10485|10484.2|244
1600395900000|2020-09-18 02:25:00|10486.4|10485.4|10486.2|10485.5|10487|10486.2|10485.1|10484.4|242
1600396200000|2020-09-18 02:30:00|10486.1|10485.4|10484.1|10483.4|10486.7|10485.8|10483.7|10483|214
1600396500000|2020-09-18 02:35:00|10484.2|10483.5|10484.7|10484|10486.1|10485.4|10483.6|10482.9|263
1600396800000|2020-09-18 02:40:00|10484.6|10483.9|10485.1|10484.1|10485.8|10485.1|10483.7|10483|192
1600397100000|2020-09-18 02:45:00|10485.2|10484.2|10486.2|10485.5|10487.2|10486.5|10484.8|10484.1|221
1600397400000|2020-09-18 02:50:00|10486.1|10485.4|10485.6|10484.9|10486.2|10485.5|10484.8|10484|202
1600397700000|2020-09-18 02:55:00|10485.5|10484.8|10486|10485.3|10487.4|10486.7|10484.9|10484.2|188
1600398000000|2020-09-18 03:00:00|10486.3|10485.6|10484.1|10483.4|10486.6|10485.9|10483.4|10482.7|160
1600398300000|2020-09-18 03:05:00|10484.2|10483.5|10483.1|10482.4|10484.7|10484|10483|10482.3|169
1600398600000|2020-09-18 03:10:00|10482.5|10481.8|10482.5|10481.8|10483.7|10483|10482|10481.3|216
1600398900000|2020-09-18 03:15:00|10482.4|10481.7|10483|10482.3|10483.8|10483.1|10482.4|10481.7|171
1600399200000|2020-09-18 03:20:00|10482.9|10482.2|10483.1|10482.1|10483.4|10482.7|10482.1|10481.4|112
1600399500000|2020-09-18 03:25:00|10483|10482|10482.5|10481.8|10484|10483.3|10482.2|10481.5|137
1600399800000|2020-09-18 03:30:00|10482.9|10482.2|10482.4|10481.7|10483.1|10482.4|10482.3|10481.5|105
1600400100000|2020-09-18 03:35:00|10482.5|10481.8|10481|10480|10482.7|10481.9|10480.7|10479.9|196
1600400400000|2020-09-18 03:40:00|10480.9|10479.9|10481.8|10480.8|10482.2|10481.3|10480.7|10479.9|155
1600400700000|2020-09-18 03:45:00|10481.6|10480.9|10482.9|10482.2|10483.9|10483.2|10481.6|10480.8|156
1600401000000|2020-09-18 03:50:00|10482.8|10482.1|10481.8|10481.1|10482.8|10482.1|10481.6|10480.9|151
1600401300000|2020-09-18 03:55:00|10481.9|10481.2|10482|10481.3|10482.7|10482|10481.4|10480.6|241
1600401600000|2020-09-18 04:00:00|10481.9|10481.2|10481.2|10480.5|10482.8|10481.9|10481.1|10480.4|154
1600401900000|2020-09-18 04:05:00|10481.4|10480.7|10483.9|10483.2|10484.2|10483.5|10481.2|10480.5|162
1600402200000|2020-09-18 04:10:00|10483.8|10483.1|10482.3|10481.6|10484.1|10483.4|10482.2|10481.5|165
1600402500000|2020-09-18 04:15:00|10482.4|10481.7|10480.8|10480.1|10483.1|10482.4|10479.9|10479.2|253
1600402800000|2020-09-18 04:20:00|10480.9|10480.2|10481.5|10480.8|10482.4|10481.7|10480.5|10479.7|171
1600403100000|2020-09-18 04:25:00|10481.6|10480.9|10479.9|10479.2|10482.3|10481.5|10479.5|10478.8|222
1600403400000|2020-09-18 04:30:00|10479.8|10479.1|10480.1|10479.4|10480.3|10479.5|10478.1|10477.4|234
1600403700000|2020-09-18 04:35:00|10480.2|10479.5|10481.6|10480.9|10481.7|10481|10480|10479.3|197
1600404000000|2020-09-18 04:40:00|10481.7|10481|10480.2|10479.5|10481.7|10481|10479.4|10478.7|213
1600404300000|2020-09-18 04:45:00|10480.1|10479.4|10480.1|10479.4|10480.9|10480.1|10479.8|10479.1|205
1600404600000|2020-09-18 04:50:00|10480|10479.3|10481|10480.3|10481.1|10480.4|10480|10479.3|196
1600404900000|2020-09-18 04:55:00|10480.9|10480.2|10480.7|10480|10481.3|10480.5|10480.2|10479.5|175
1600405200000|2020-09-18 05:00:00|10480.8|10480.1|10482.3|10481.6|10483.4|10482.6|10480.8|10480.1|268
1600405500000|2020-09-18 05:05:00|10482.4|10481.7|10481.3|10480.6|10482.4|10481.7|10481|10480.3|151
1600405800000|2020-09-18 05:10:00|10481.2|10480.5|10481.7|10481|10482.9|10482.2|10481.2|10480.5|112
1600406100000|2020-09-18 05:15:00|10481.8|10481.1|10482|10481.3|10482.2|10481.5|10481.2|10480.5|152
1600406400000|2020-09-18 05:20:00|10482.1|10481.4|10482.2|10481.5|10483.2|10482.5|10482|10481.3|143
1600406700000|2020-09-18 05:25:00|10482.3|10481.6|10481.2|10480.5|10482.3|10481.6|10481|10480.3|108
1600407000000|2020-09-18 05:30:00|10481.6|10480.9|10481.3|10480.6|10482.7|10482|10481.1|10480.3|204
1600407300000|2020-09-18 05:35:00|10481.2|10480.5|10481.6|10480.9|10482.2|10481.5|10481.1|10480.3|167
1600407600000|2020-09-18 05:40:00|10481.7|10481|10480.9|10480.2|10481.9|10481.2|10480.6|10479.9|211
1600407900000|2020-09-18 05:45:00|10481|10480.3|10478.7|10478|10481|10480.3|10478.2|10477.5|196
1600408200000|2020-09-18 05:50:00|10478.8|10478.1|10479|10478.3|10479.9|10479.2|10478.8|10478.1|179
1600408500000|2020-09-18 05:55:00|10478.9|10478.2|10479.4|10478.4|10479.4|10478.5|10477|10476.3|327
1600408800000|2020-09-18 06:00:00|10479.2|10478.2|10479.7|10479|10479.9|10479|10477|10476.3|308
1600409100000|2020-09-18 06:05:00|10479.6|10478.9|10480.4|10479.7|10481.7|10481|10478.5|10477.8|308
1600409400000|2020-09-18 06:10:00|10480.1|10479.4|10480.3|10479.6|10481.1|10480.3|10478.8|10478.1|250
1600409700000|2020-09-18 06:15:00|10480.4|10479.7|10481.7|10480.7|10483.3|10482.5|10480.1|10479.4|224
1600410000000|2020-09-18 06:20:00|10481.8|10480.8|10482.2|10481.2|10483|10482.3|10481.7|10480.8|213
1600410300000|2020-09-18 06:25:00|10482.3|10481.3|10481.7|10480.7|10482.7|10481.8|10481.3|10480.5|180
1600410600000|2020-09-18 06:30:00|10481.5|10480.8|10480.4|10479.7|10482.2|10481.3|10479.9|10479.2|267
1600410900000|2020-09-18 06:35:00|10480.5|10479.8|10478.3|10477.6|10480.5|10479.8|10478.2|10477.2|254
1600411200000|2020-09-18 06:40:00|10478.6|10477.4|10475.6|10474.9|10478.6|10477.7|10473.9|10473|484
1600411500000|2020-09-18 06:45:00|10475.7|10475|10474.3|10473.6|10476.7|10476|10473.1|10472.3|292
1600411800000|2020-09-18 06:50:00|10474.4|10473.7|10473.4|10472.7|10475.6|10474.9|10472.3|10471.6|343
1600412100000|2020-09-18 06:55:00|10473.5|10472.8|10470.5|10469.5|10473.5|10472.8|10468.8|10468|385
1600412400000|2020-09-18 07:00:00|10470.2|10469.3|10467.5|10466.8|10470.6|10469.8|10466.6|10465.7|454
1600412700000|2020-09-18 07:05:00|10467.4|10466.7|10464.8|10463.8|10467.5|10466.8|10463.3|10462.3|481
1600413000000|2020-09-18 07:10:00|10464.7|10463.7|10465.8|10464.8|10468.4|10467.6|10464.4|10463.7|425
1600413300000|2020-09-18 07:15:00|10465.7|10464.7|10461.5|10460.5|10466.4|10465.6|10461.5|10460.5|526
1600413600000|2020-09-18 07:20:00|10461.6|10460.6|10457.5|10456.5|10462.5|10461.6|10457.3|10456.4|655
1600413900000|2020-09-18 07:25:00|10457.4|10456.4|10463.3|10462.3|10464|10463.1|10457.1|10456.2|450
1600414200000|2020-09-18 07:30:00|10463.2|10462.2|10460.2|10459.2|10464.4|10463.5|10457.6|10456.8|513
1600414500000|2020-09-18 07:35:00|10460.1|10459.1|10460.4|10459.4|10460.6|10459.9|10456.6|10455.8|505
1600414800000|2020-09-18 07:40:00|10460.2|10459.5|10458.8|10458.1|10461.7|10460.9|10458.7|10457.9|374
1600415100000|2020-09-18 07:45:00|10459|10458|10462.1|10461.4|10463.3|10462.3|10458.9|10458|515
1600415400000|2020-09-18 07:50:00|10462|10461.3|10457.8|10456.8|10462.3|10461.4|10455.8|10455|401
1600415700000|2020-09-18 07:55:00|10457.6|10456.9|10458.3|10457.3|10458.5|10457.8|10455.9|10455|423
1600416000000|2020-09-18 08:00:00|10458.1|10457.4|10456.6|10455.6|10458.6|10457.7|10455.5|10454.6|455
1600416300000|2020-09-18 08:05:00|10456.5|10455.8|10456.2|10455.2|10458.4|10457.6|10455.5|10454.7|383
1600416600000|2020-09-18 08:10:00|10456|10455.3|10458.4|10457.4|10459|10458.1|10455.5|10454.7|287
1600416900000|2020-09-18 08:15:00|10458.3|10457.3|10457.7|10456.7|10460.1|10459.1|10457.1|10456.2|393
1600417200000|2020-09-18 08:20:00|10457.8|10456.8|10461.1|10460.1|10461.3|10460.3|10457.1|10456.3|323
1600417500000|2020-09-18 08:25:00|10461.2|10460.2|10458.3|10457.6|10461.6|10460.9|10458.1|10457.3|287
1600417800000|2020-09-18 08:30:00|10458.1|10457.4|10459.1|10458.4|10459.1|10458.4|10455.8|10455|396
1600418100000|2020-09-18 08:35:00|10459|10458.3|10460|10459.3|10460.5|10459.6|10457.3|10456.5|438
1600418400000|2020-09-18 08:40:00|10460.1|10459.1|10459.4|10458.7|10460.5|10459.7|10458.9|10458|309
1600418700000|2020-09-18 08:45:00|10459.6|10458.6|10452.8|10452.1|10459.6|10458.7|10452.5|10451.8|386
1600419000000|2020-09-18 08:50:00|10453|10452|10444.8|10444.1|10453.5|10452.7|10441.3|10440.4|633
1600419300000|2020-09-18 08:55:00|10444.7|10444|10448|10447|10449.7|10448.8|10444.7|10443.9|514
1600419600000|2020-09-18 09:00:00|10447.9|10447.2|10450.8|10450.1|10452.4|10451.6|10446.6|10445.8|368
1600419900000|2020-09-18 09:05:00|10450.7|10450|10451.2|10450.2|10452.8|10451.9|10450.1|10449.2|357
1600420200000|2020-09-18 09:10:00|10451.3|10450.3|10448.6|10447.6|10451.3|10450.4|10447.8|10446.9|236
1600420500000|2020-09-18 09:15:00|10448.5|10447.5|10449.5|10448.5|10451.9|10451|10448.2|10447.5|303
1600420800000|2020-09-18 09:20:00|10449.4|10448.4|10449|10448.3|10449.9|10449|10446|10445.1|339
1600421100000|2020-09-18 09:25:00|10448.9|10448.2|10445.6|10444.6|10449.3|10448.3|10445.4|10444.5|191
1600421400000|2020-09-18 09:30:00|10445.7|10444.9|10446.6|10445.6|10447.1|10446.2|10443.1|10442.4|332
1600421700000|2020-09-18 09:35:00|10446.8|10446.1|10442.5|10441.5|10447.6|10446.7|10440.8|10440.1|383
1600422000000|2020-09-18 09:40:00|10442.6|10441.6|10438.2|10437.5|10442.7|10441.9|10435.8|10435|422
1600422300000|2020-09-18 09:45:00|10438.1|10437.4|10434.9|10433.9|10438.9|10438|10434.7|10433.9|408
1600422600000|2020-09-18 09:50:00|10434.8|10433.8|10433.6|10432.9|10436.8|10435.9|10433.4|10432.7|513
1600422900000|2020-09-18 09:55:00|10433.7|10433|10431.6|10430.6|10435|10434.2|10430.3|10429.6|733
1600423200000|2020-09-18 10:00:00|10431.3|10430.9|10430.7|10429.7|10434.1|10433.4|10429.3|10428.5|551
1600423500000|2020-09-18 10:05:00|10430.3|10429.6|10429.7|10428.7|10433.8|10432.9|10427.6|10426.8|593
1600423800000|2020-09-18 10:10:00|10429.8|10428.8|10429.6|10428.9|10431.6|10430.7|10428.5|10427.8|355
1600424100000|2020-09-18 10:15:00|10429.5|10428.8|10432.5|10431.5|10434.1|10433.1|10429.3|10428.5|383
1600424400000|2020-09-18 10:20:00|10432.6|10431.6|10435.3|10434.3|10435.4|10434.5|10432.4|10431.4|391
1600424700000|2020-09-18 10:25:00|10435.2|10434.2|10436.4|10435.7|10437.7|10436.8|10434.9|10434.1|456
1600425000000|2020-09-18 10:30:00|10436.3|10435.6|10433.7|10432.7|10437|10436.2|10431.8|10431|416
1600425300000|2020-09-18 10:35:00|10433.6|10432.6|10430.3|10429.3|10434.1|10433.2|10427.8|10426.9|349
1600425600000|2020-09-18 10:40:00|10429.8|10429.1|10430.2|10429.5|10431.5|10430.6|10428.9|10428.2|372
1600425900000|2020-09-18 10:45:00|10430.3|10429.6|10432.5|10431.8|10433.4|10432.5|10430.2|10429.3|336
1600426200000|2020-09-18 10:50:00|10432.4|10431.7|10434.7|10434|10435.1|10434.1|10432|10431.2|419
1600426500000|2020-09-18 10:55:00|10434.8|10434.1|10432.8|10432.1|10436.4|10435.7|10432.2|10431.4|310
1600426800000|2020-09-18 11:00:00|10433|10432.3|10432.8|10431.8|10434.6|10433.8|10432|10431.1|316
1600427100000|2020-09-18 11:05:00|10432.7|10431.7|10433.7|10432.7|10434.5|10433.6|10431.9|10431|370
1600427400000|2020-09-18 11:10:00|10433.8|10432.8|10438.9|10438.2|10440.2|10439.4|10432.6|10431.6|551
1600427700000|2020-09-18 11:15:00|10439|10438.3|10439|10438.3|10440.2|10439.4|10437.7|10437|321
1600428000000|2020-09-18 11:20:00|10438.9|10438.2|10442.4|10441.7|10442.7|10441.9|10438.5|10437.8|469
1600428300000|2020-09-18 11:25:00|10442.3|10441.6|10445.3|10444.6|10445.9|10445|10442.3|10441.6|324
1600428600000|2020-09-18 11:30:00|10445.2|10444.5|10443|10442|10446|10445.2|10441.9|10441.2|393
1600428900000|2020-09-18 11:35:00|10442.9|10442.2|10437.9|10437.2|10443|10442.2|10436.9|10436.2|444
1600429200000|2020-09-18 11:40:00|10438|10437.3|10442.8|10442.1|10444.3|10443.6|10437.9|10437.2|393
1600429500000|2020-09-18 11:45:00|10442.9|10442.2|10444.4|10443.7|10444.7|10444|10442|10441.3|221
1600429800000|2020-09-18 11:50:00|10444.3|10443.6|10442.8|10442.1|10445|10444.3|10442.2|10441.4|332
1600430100000|2020-09-18 11:55:00|10443.2|10442.5|10438.2|10437.2|10443.5|10442.6|10436.6|10435.8|448
1600430400000|2020-09-18 12:00:00|10438.1|10437.1|10442.4|10441.7|10442.6|10441.7|10436|10435.1|407
1600430700000|2020-09-18 12:05:00|10442.6|10441.6|10439.7|10438.7|10442.6|10441.6|10437.9|10437.1|380
1600431000000|2020-09-18 12:10:00|10439.6|10438.9|10435.8|10435.1|10440.9|10440.1|10432.7|10432|595
1600431300000|2020-09-18 12:15:00|10435.7|10435|10434.2|10433.2|10435.9|10435.1|10432.4|10431.7|456
1600431600000|2020-09-18 12:20:00|10433.6|10432.9|10436.4|10435.4|10438.2|10437.4|10432.7|10431.8|378
1600431900000|2020-09-18 12:25:00|10436.2|10435.5|10433.7|10432.7|10436.4|10435.6|10432.7|10432|342
1600432200000|2020-09-18 12:30:00|10433.8|10432.8|10435.8|10434.8|10437.5|10436.8|10433|10432.1|339
1600432500000|2020-09-18 12:35:00|10435.7|10434.7|10436.6|10435.6|10438.9|10438.1|10435.6|10434.7|488
1600432800000|2020-09-18 12:40:00|10436.7|10435.7|10435.4|10434.7|10438.2|10437.3|10434.7|10433.9|470
1600433100000|2020-09-18 12:45:00|10435.5|10434.8|10436.6|10435.6|10436.8|10435.9|10434.5|10433.8|317
1600433400000|2020-09-18 12:50:00|10436.3|10435.4|10438.6|10437.6|10440.6|10439.8|10435.9|10435|311
1600433700000|2020-09-18 12:55:00|10438.7|10437.7|10439.4|10438.7|10439.7|10438.8|10436.9|10436.2|372
1600434000000|2020-09-18 13:00:00|10439.6|10438.6|10439.2|10438.2|10440.7|10439.8|10438|10437.3|404
1600434300000|2020-09-18 13:05:00|10439.3|10438.3|10440.2|10439.5|10440.6|10439.9|10438.2|10437.5|267
1600434600000|2020-09-18 13:10:00|10440.1|10439.4|10438.2|10437.2|10440.2|10439.5|10436.8|10436.1|259
1600434900000|2020-09-18 13:15:00|10438.1|10437.4|10438.7|10438|10439.6|10438.7|10436.5|10435.8|335
1600435200000|2020-09-18 13:20:00|10438.9|10438.2|10444.5|10443.8|10444.7|10443.8|10438.6|10437.9|328
1600435500000|2020-09-18 13:25:00|10444.4|10443.7|10447.5|10446.8|10448.3|10447.6|10443.4|10442.7|385
1600435800000|2020-09-18 13:30:00|10447.3|10446.6|10444.5|10443.5|10448.3|10447.6|10443.4|10442.7|403
1600436100000|2020-09-18 13:35:00|10444.3|10443.6|10443.9|10443.2|10446.4|10445.6|10443.9|10443.2|459
1600436400000|2020-09-18 13:40:00|10443.8|10443.1|10441.5|10440.8|10446.3|10445.4|10441.3|10440.6|435
1600436700000|2020-09-18 13:45:00|10441.6|10440.9|10440.4|10439.4|10443.2|10442.5|10440.1|10439.3|472
1600437000000|2020-09-18 13:50:00|10440.3|10439.3|10438.6|10437.9|10440.3|10439.5|10437.6|10436.7|527
1600437300000|2020-09-18 13:55:00|10438.4|10437.7|10440.6|10439.6|10441.3|10440.1|10437.2|10436.4|421
1600437600000|2020-09-18 14:00:00|10440.7|10439.7|10439.3|10438.6|10442.7|10441.7|10438.8|10437.9|568
1600437900000|2020-09-18 14:05:00|10439.4|10438.7|10441|10440.3|10441|10440.3|10437.8|10437|403
1600438200000|2020-09-18 14:10:00|10441.1|10440.4|10438.8|10438.1|10441.1|10440.4|10438.4|10437.7|279
1600438500000|2020-09-18 14:15:00|10438.9|10438.2|10439.3|10438.6|10440.7|10440|10438|10437.3|482
1600438800000|2020-09-18 14:20:00|10439.4|10438.7|10440.1|10439.4|10440.9|10440.1|10437.5|10436.8|344
1600439100000|2020-09-18 14:25:00|10440|10439.3|10439.9|10439.2|10441.8|10441|10439.1|10438.4|381
1600439400000|2020-09-18 14:30:00|10440|10439.3|10438.9|10438.2|10440.9|10440.1|10438.7|10438|366
1600439700000|2020-09-18 14:35:00|10439|10438.3|10436.1|10435.4|10440.4|10439.6|10435.7|10435|308
1600440000000|2020-09-18 14:40:00|10436.2|10435.5|10431.6|10430.9|10436.3|10435.6|10429.3|10428.3|554
1600440300000|2020-09-18 14:45:00|10431.7|10431|10432.1|10431.4|10433.3|10432.6|10430.5|10429.8|548
1600440600000|2020-09-18 14:50:00|10432.2|10431.2|10432.9|10431.9|10435.7|10435|10432|10431.2|510
1600440900000|2020-09-18 14:55:00|10432.7|10432|10431.6|10430.9|10433.5|10432.8|10429.7|10429|716
1600441200000|2020-09-18 15:00:00|10431.7|10431|10435.4|10434.7|10436.4|10435.6|10431.5|10430.8|654
1600441500000|2020-09-18 15:05:00|10435.5|10434.5|10435.1|10434.4|10436.1|10435.4|10432.8|10432|385
1600441800000|2020-09-18 15:10:00|10435|10434.3|10437.6|10436.9|10437.7|10436.9|10434.9|10434|356
1600442100000|2020-09-18 15:15:00|10437.9|10437.2|10436.1|10435.4|10437.9|10437.2|10435.2|10434.5|353
1600442400000|2020-09-18 15:20:00|10436|10435.3|10437.5|10436.5|10437.6|10436.8|10435.1|10434.4|268
1600442700000|2020-09-18 15:25:00|10437.4|10436.7|10441.3|10440.6|10442.4|10441.7|10437.3|10436.5|348
1600443000000|2020-09-18 15:30:00|10441.2|10440.5|10440.5|10439.8|10444.5|10443.7|10439.3|10438.6|379
1600443300000|2020-09-18 15:35:00|10440.4|10439.7|10441.8|10441.1|10444.5|10443.8|10440.2|10439.5|374
1600443600000|2020-09-18 15:40:00|10441.7|10441|10443.1|10442.1|10444.2|10443.4|10441.7|10441|197
1600443900000|2020-09-18 15:45:00|10443|10442|10442.9|10442.2|10443.5|10442.8|10441.6|10440.9|394
1600444200000|2020-09-18 15:50:00|10442.8|10442.1|10444.3|10443.6|10444.6|10443.8|10442.6|10441.8|272
1600444500000|2020-09-18 15:55:00|10444.4|10443.7|10444.9|10444.2|10444.9|10444.2|10443.6|10442.9|157
1600444800000|2020-09-18 16:00:00|10444.8|10444.1|10444.4|10443.7|10444.9|10444.2|10442.7|10442|196
1600445100000|2020-09-18 16:05:00|10444.5|10443.8|10442.1|10441.4|10444.5|10443.8|10442|10441.3|187
1600445400000|2020-09-18 16:10:00|10442.2|10441.5|10442.3|10441.6|10443.5|10442.8|10441.9|10441.2|164
1600445700000|2020-09-18 16:15:00|10442.2|10441.5|10443.9|10443.2|10444.4|10443.7|10442|10441.3|178
1600446000000|2020-09-18 16:20:00|10444|10443.3|10443|10442.3|10444.5|10443.8|10442.5|10441.8|189
1600446300000|2020-09-18 16:25:00|10443.2|10442.5|10441.5|10440.8|10443.5|10442.8|10441|10440.3|299
1600446600000|2020-09-18 16:30:00|10441.4|10440.7|10441.4|10440.7|10442.2|10441.5|10440.7|10440|244
1600446900000|2020-09-18 16:35:00|10441.3|10440.6|10440.9|10440.2|10441.7|10440.8|10440.5|10439.6|206
1600447200000|2020-09-18 16:40:00|10441|10440.3|10442.4|10441.4|10443|10442|10439.8|10439|290
1600447500000|2020-09-18 16:45:00|10442.3|10441.3|10440.2|10439.2|10442.4|10441.4|10439.6|10438.6|188
1600447800000|2020-09-18 16:50:00|10440.3|10439.3|10440.1|10439.1|10440.7|10439.8|10438.9|10438.1|303
1600448100000|2020-09-18 16:55:00|10439.9|10438.9|10438.1|10437.4|10440.6|10439.7|10437.6|10436.8|312
1600448400000|2020-09-18 17:00:00|10438.2|10437.5|10441.8|10441.1|10442.3|10441.5|10437.8|10437.1|455
1600448700000|2020-09-18 17:05:00|10441.9|10440.9|10442.5|10441.5|10444|10443.3|10441.8|10440.9|350
1600449000000|2020-09-18 17:10:00|10442.4|10441.4|10440|10439.3|10442.4|10441.4|10439.6|10438.9|247
1600449300000|2020-09-18 17:15:00|10440.3|10439.6|10442.4|10441.4|10442.6|10441.7|10440.1|10439.4|352
1600449600000|2020-09-18 17:20:00|10442.5|10441.5|10445.2|10444.2|10445.2|10444.4|10442|10441.3|244
1600449900000|2020-09-18 17:25:00|10445.1|10444.1|10448.9|10447.9|10450.2|10449.3|10445|10444.1|519
1600450200000|2020-09-18 17:30:00|10449|10448|10448.8|10447.8|10449.9|10449.1|10448.3|10447.3|351
1600450500000|2020-09-18 17:35:00|10448.5|10447.5|10446.5|10445.5|10448.5|10447.5|10445.2|10444.4|309
1600450800000|2020-09-18 17:40:00|10446.6|10445.6|10446.7|10445.7|10447.8|10446.9|10445.5|10444.5|418
1600451100000|2020-09-18 17:45:00|10446.6|10445.6|10446.1|10445.4|10447.1|10446.1|10444.7|10443.9|370
1600451400000|2020-09-18 17:50:00|10446|10445.3|10447.8|10447.1|10447.9|10447.2|10445.4|10444.7|228
1600451700000|2020-09-18 17:55:00|10447.7|10447|10449.1|10448.1|10449.6|10448.9|10447.6|10446.8|327
1600452000000|2020-09-18 18:00:00|10449|10448.4|10447|10446.3|10449.7|10449|10446.1|10445.3|319
1600452300000|2020-09-18 18:05:00|10447.1|10446.4|10447.9|10447.2|10449.3|10448.6|10445.6|10444.9|335
1600452600000|2020-09-18 18:10:00|10448|10447.3|10448.4|10447.7|10448.9|10448|10447.8|10447.1|187
1600452900000|2020-09-18 18:15:00|10448.5|10447.8|10449.1|10448.4|10450|10449.2|10448.5|10447.8|180
1600453200000|2020-09-18 18:20:00|10449|10448.3|10449|10448.3|10449.9|10449.1|10449|10448.2|123
1600453500000|2020-09-18 18:25:00|10449.1|10448.4|10451.3|10450.6|10451.5|10450.7|10448.6|10447.9|215
1600453800000|2020-09-18 18:30:00|10451.2|10450.5|10452|10451.3|10452.2|10451.4|10450.5|10449.8|266
1600454100000|2020-09-18 18:35:00|10451.9|10451.2|10452.9|10452.2|10453.8|10453|10451.9|10451.2|250
1600454400000|2020-09-18 18:40:00|10452.8|10452.1|10452.4|10451.7|10453.5|10452.8|10450.7|10450|179
1600454700000|2020-09-18 18:45:00|10452.2|10451.5|10450.6|10449.9|10454.1|10453.4|10450.6|10449.9|215
1600455000000|2020-09-18 18:50:00|10450.7|10450|10454.7|10454|10455|10454.3|10450.1|10449.4|295
1600455300000|2020-09-18 18:55:00|10454.5|10453.8|10455.2|10454.5|10456.1|10455.3|10453.6|10452.9|416
1600455600000|2020-09-18 19:00:00|10455|10454.3|10462.6|10461.6|10462.8|10461.9|10455|10454.3|553
1600455900000|2020-09-18 19:05:00|10462.4|10461.7|10462.5|10461.8|10463.7|10462.9|10460.6|10459.9|358
1600456200000|2020-09-18 19:10:00|10462.4|10461.7|10460.8|10459.8|10462.4|10461.7|10460.1|10459.1|293
1600456500000|2020-09-18 19:15:00|10460.7|10460|10462.7|10462|10463.2|10462.4|10460.5|10459.6|194
1600456800000|2020-09-18 19:20:00|10462.8|10462.1|10463.6|10462.9|10464|10463.3|10461.4|10460.6|217
1600457100000|2020-09-18 19:25:00|10463.7|10463|10462.9|10462.2|10464|10463.2|10462.5|10461.8|206
1600457400000|2020-09-18 19:30:00|10462.8|10461.8|10461.6|10460.9|10462.8|10462.1|10461.4|10460.7|183
1600457700000|2020-09-18 19:35:00|10461.5|10460.8|10461.4|10460.4|10462|10461.3|10461.1|10460.2|156
1600458000000|2020-09-18 19:40:00|10461.5|10460.5|10458|10457|10461.7|10461|10457.7|10456.7|276
1600458300000|2020-09-18 19:45:00|10457.8|10456.8|10460.5|10459.5|10460.8|10459.8|10457.8|10456.8|214
1600458600000|2020-09-18 19:50:00|10460.4|10459.4|10461|10460.3|10462.6|10461.8|10459.2|10458.2|292
1600458900000|2020-09-18 19:55:00|10460.9|10460.2|10460.3|10459.3|10461.2|10460.5|10459.1|10458.1|301
1600459200000|2020-09-18 20:00:00|10460.4|10459.4|10461.4|10460.4|10461.5|10460.7|10459|10458.1|266
1600459500000|2020-09-18 20:05:00|10461.3|10460.3|10459.9|10458.9|10461.5|10460.5|10459.7|10458.8|133
1600459800000|2020-09-18 20:10:00|10460|10459|10460.4|10459.4|10461.5|10460.5|10459.9|10458.9|162
1600460100000|2020-09-18 20:15:00|10460.3|10459.3|10460.3|10459.3|10460.6|10459.7|10459.2|10458.2|97
1600460400000|2020-09-18 20:20:00|10460.4|10459.4|10459|10458|10461.6|10460.6|10458.8|10457.8|133
1600460700000|2020-09-18 20:25:00|10459.2|10458.2|10459.2|10458.2|10459.6|10458.6|10458.6|10457.6|202
1600461000000|2020-09-18 20:30:00|10459.3|10458.3|10460.9|10459.9|10461|10460|10459.2|10458.2|100
1600461300000|2020-09-18 20:35:00|10461|10460|10458.7|10457.7|10461|10460|10458.5|10457.5|143
1600461600000|2020-09-18 20:40:00|10458.6|10457.6|10458.5|10457.5|10460.2|10459.2|10458.1|10457.1|165
1600461900000|2020-09-18 20:45:00|10458.7|10457.7|10459.8|10458.8|10460.5|10459.5|10458.5|10457.5|256
1600462200000|2020-09-18 20:50:00|10459.9|10458.9|10457.2|10456.2|10459.9|10458.9|10456.9|10455.9|298
1600462500000|2020-09-18 20:55:00|10457.1|10456.1|10456.9|10455.9|10460.6|10457.8|10455.9|10454.6|291
1600632000000|2020-09-20 20:00:00|10460.2|10448.2|10464|10453.4|10464|10453.4|10459.8|10447.8|6
1600632600000|2020-09-20 20:10:00|10462.4|10450.4|10462.7|10450.7|10463.7|10451.7|10457.5|10445.5|10
1600632900000|2020-09-20 20:15:00|10461|10449|10463.7|10451.7|10463.7|10451.7|10459.9|10447.9|10
1600633500000|2020-09-20 20:25:00|10457.5|10445.5|10463.7|10451.7|10463.7|10451.7|10457.5|10445.5|16
1600633800000|2020-09-20 20:30:00|10459.1|10447.1|10461.4|10449.4|10463.7|10451.7|10457.2|10445.2|18
1600634100000|2020-09-20 20:35:00|10463.7|10451.7|10463.4|10451.4|10463.7|10451.7|10457.2|10445.2|16
1600634400000|2020-09-20 20:40:00|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|10460|10448|4
1600634700000|2020-09-20 20:45:00|10457.8|10447.2|10457.8|10447.2|10457.8|10447.2|10457.8|10447.2|1
1600635000000|2020-09-20 20:50:00|10457.9|10447.4|10457.9|10447.4|10463.7|10451.7|10457.6|10445.6|27
1600635300000|2020-09-20 20:55:00|10457.8|10447.2|10457.8|10447.2|10463.7|10451.7|10457.8|10446.1|33
1600635600000|2020-09-20 21:00:00|10462.7|10450.7|10458.8|10446.8|10463.6|10451.6|10457.8|10445.8|59
1600635900000|2020-09-20 21:05:00|10462.5|10450.5|10456|10450|10462.8|10450.8|10455.4|10446.1|68
1600636200000|2020-09-20 21:10:00|10455.8|10449.8|10455.4|10449.4|10457.2|10451.2|10455|10449|80
1600636500000|2020-09-20 21:15:00|10455.5|10449.5|10457.3|10451.3|10458.7|10452.7|10453.8|10447.8|144
1600636800000|2020-09-20 21:20:00|10457.5|10451.5|10457.3|10451.3|10457.8|10451.8|10456.3|10450.3|99
1600637100000|2020-09-20 21:25:00|10457.5|10451.5|10457.4|10451.4|10458.4|10452.4|10455.8|10449.8|117
1600637400000|2020-09-20 21:30:00|10457.1|10451.1|10457.6|10451.6|10462.5|10456.5|10456.7|10450.7|190
1600637700000|2020-09-20 21:35:00|10457.7|10451.7|10458|10452|10458.2|10452.2|10456.5|10450.5|197
1600638000000|2020-09-20 21:40:00|10457.9|10451.9|10457.4|10451.4|10458.3|10453.3|10456.2|10450.2|164
1600638300000|2020-09-20 21:45:00|10457.5|10451.5|10455.2|10449.2|10460.7|10454.7|10455|10449|399
1600638600000|2020-09-20 21:50:00|10455|10449|10458.3|10452.3|10458.3|10452.5|10453|10448.7|283
1600638900000|2020-09-20 21:55:00|10458.2|10452.2|10459.1|10453.1|10459.2|10453.2|10456|10450|270
1600639200000|2020-09-20 22:00:00|10458.8|10452.8|10452.2|10450.1|10459.7|10453.8|10451.7|10449.5|865
1600639500000|2020-09-20 22:05:00|10452.3|10450|10444.4|10442.9|10452.5|10451|10444.1|10442.6|680
1600639800000|2020-09-20 22:10:00|10444.3|10442.3|10449|10447.3|10449.8|10447.5|10443.8|10442.3|549
1600640100000|2020-09-20 22:15:00|10448.8|10447.2|10450.3|10449.3|10451.3|10450.3|10448.6|10446.9|307
1600640400000|2020-09-20 22:20:00|10450.1|10449.1|10445.9|10444.9|10450.5|10449.4|10444.6|10443.5|294
1600640700000|2020-09-20 22:25:00|10446.3|10445.3|10447|10446|10447.5|10446.2|10445.2|10444.2|319
1600641000000|2020-09-20 22:30:00|10447.1|10446.1|10449.3|10448.3|10451|10450|10447|10445.9|294
1600641300000|2020-09-20 22:35:00|10449.5|10447.6|10450.4|10449.4|10451.6|10450.3|10449.3|10447.5|225
1600641600000|2020-09-20 22:40:00|10450.6|10449.1|10452.1|10451.1|10452.3|10451.2|10449.7|10448.3|209
1600641900000|2020-09-20 22:45:00|10452|10451|10451.6|10450.6|10452.8|10451.8|10451.3|10450.3|189
1600642200000|2020-09-20 22:50:00|10451.5|10450.5|10452|10451|10452.7|10451.6|10451.5|10450.5|114
1600642500000|2020-09-20 22:55:00|10451.9|10450.9|10450.3|10449.3|10452.5|10451.3|10450.3|10449.3|99
1600642800000|2020-09-20 23:00:00|10450.4|10449.4|10453.2|10452.2|10454.4|10453.4|10449.6|10448.6|281
1600643100000|2020-09-20 23:05:00|10453.1|10452.1|10450.9|10449.9|10453.8|10452.8|10450.7|10449.8|206
1600643400000|2020-09-20 23:10:00|10450.8|10449.8|10452.5|10451.5|10452.6|10451.6|10450.8|10449.8|167
1600643700000|2020-09-20 23:15:00|10452.6|10451.6|10452.5|10451.5|10453.4|10452.4|10451.4|10450.4|166
1600644000000|2020-09-20 23:20:00|10452.2|10451.2|10453|10452|10453.1|10452.1|10451.9|10450.9|191
1600644300000|2020-09-20 23:25:00|10452.9|10451.9|10451.9|10450.9|10453.3|10452.3|10451.4|10450.4|221
1600644600000|2020-09-20 23:30:00|10452|10451|10451.4|10450.4|10452.5|10451.5|10449.9|10448.9|248
1600644900000|2020-09-20 23:35:00|10451.5|10450.5|10451.4|10450.4|10452.1|10451.2|10450.6|10449.7|172
1600645200000|2020-09-20 23:40:00|10451.5|10450.5|10451|10450|10451.6|10450.6|10449.9|10448.9|135
1600645500000|2020-09-20 23:45:00|10451.1|10450.1|10451.9|10450.9|10452.4|10451.5|10451|10450|164
1600645800000|2020-09-20 23:50:00|10451.8|10450.8|10451.9|10450.9|10452|10451.1|10451.2|10450.3|76
1600646100000|2020-09-20 23:55:00|10452|10451|10454|10453|10454.7|10453.9|10451.8|10450.9|239
1600646400000|2020-09-21 00:00:00|10454.1|10453.1|10454.5|10453.8|10455.9|10455|10453.4|10452.6|254
1600646700000|2020-09-21 00:05:00|10454.4|10453.7|10456.8|10456.1|10457.7|10456.7|10453.3|10452.5|203
1600647000000|2020-09-21 00:10:00|10456.7|10456|10453.8|10453.1|10457.3|10456.6|10453.7|10452.9|276
1600647300000|2020-09-21 00:15:00|10453.7|10453|10454|10453.3|10454.6|10453.8|10452.8|10452.1|182
1600647600000|2020-09-21 00:20:00|10453.9|10453.2|10452.2|10451.2|10455.1|10454.2|10451.9|10451|203
1600647900000|2020-09-21 00:25:00|10452.1|10451.1|10452.5|10451.5|10452.7|10451.8|10451.8|10450.9|188
1600648200000|2020-09-21 00:30:00|10452.4|10451.7|10452.5|10451.5|10452.5|10451.7|10451.6|10450.6|146
1600648500000|2020-09-21 00:35:00|10452.4|10451.4|10453.1|10452.1|10453.6|10452.8|10451.9|10451.1|166
1600648800000|2020-09-21 00:40:00|10452.9|10452.2|10452.9|10451.9|10453.1|10452.3|10452.3|10451.4|157
1600649100000|2020-09-21 00:45:00|10453|10452|10447.3|10446.3|10453.6|10452.7|10446.8|10445.8|293
1600649400000|2020-09-21 00:50:00|10447.4|10446.4|10446.3|10445.3|10448|10447.1|10445.8|10445|213
1600649700000|2020-09-21 00:55:00|10446.4|10445.4|10445.3|10444.3|10446.4|10445.4|10444|10443.2|237
1600650000000|2020-09-21 01:00:00|10445.4|10444.4|10445.8|10444.8|10446|10445.2|10444|10443.1|323
1600650300000|2020-09-21 01:05:00|10445.5|10444.5|10443.1|10442.1|10445.5|10444.8|10442.5|10441.6|199
1600650600000|2020-09-21 01:10:00|10443|10442|10439.2|10438.2|10443.2|10442.2|10439|10438.1|340
1600650900000|2020-09-21 01:15:00|10439.3|10438.3|10440.9|10440.2|10441.9|10441.2|10438.2|10437.3|281
1600651200000|2020-09-21 01:20:00|10441|10440.3|10443.3|10442.3|10445.1|10444.1|10440.9|10440.2|280
1600651500000|2020-09-21 01:25:00|10443.4|10442.4|10444.2|10443.2|10445.4|10444.5|10443|10442.1|167
1600651800000|2020-09-21 01:30:00|10444.1|10443.1|10443.3|10442.6|10444.4|10443.5|10442.9|10442.1|210
1600652100000|2020-09-21 01:35:00|10443.4|10442.7|10441.4|10440.4|10443.7|10442.8|10439.9|10439|301
1600652400000|2020-09-21 01:40:00|10441.3|10440.3|10441|10440|10441.3|10440.5|10440.4|10439.5|132
1600652700000|2020-09-21 01:45:00|10440.9|10439.9|10441.4|10440.7|10442.2|10441.4|10440|10439.1|162
1600653000000|2020-09-21 01:50:00|10441.5|10440.8|10439.9|10439.2|10442.9|10442|10439.5|10438.7|234
1600653300000|2020-09-21 01:55:00|10439.8|10439.1|10437.2|10436.2|10440.1|10439.4|10436.3|10435.5|262
1600653600000|2020-09-21 02:00:00|10437.3|10436.3|10437|10436.3|10437.7|10437|10436.2|10435.3|312
1600653900000|2020-09-21 02:05:00|10437.1|10436.4|10436.6|10435.6|10437.2|10436.4|10436|10435.2|231
1600654200000|2020-09-21 02:10:00|10436.5|10435.5|10436.4|10435.7|10436.8|10436|10435.8|10434.9|192
1600654500000|2020-09-21 02:15:00|10436.3|10435.6|10436.1|10435.1|10436.3|10435.6|10435.1|10434.3|182
1600654800000|2020-09-21 02:20:00|10436|10435|10437.3|10436.3|10437.7|10436.9|10435.8|10434.8|187
1600655100000|2020-09-21 02:25:00|10436.9|10435.9|10435.3|10434.6|10436.9|10436|10435.2|10434.3|160
1600655400000|2020-09-21 02:30:00|10435.4|10434.7|10438.5|10437.8|10438.6|10437.8|10435.2|10434.4|293
1600655700000|2020-09-21 02:35:00|10438.4|10437.7|10437.3|10436.6|10438.6|10437.8|10437.1|10436.3|157
1600656000000|2020-09-21 02:40:00|10437.2|10436.5|10436.7|10435.7|10437.3|10436.6|10436.1|10435.3|204
1600656300000|2020-09-21 02:45:00|10436.6|10435.6|10436.3|10435.6|10437.1|10436.1|10436.2|10435.4|120
1600656600000|2020-09-21 02:50:00|10436.4|10435.7|10435.7|10434.7|10436.6|10435.9|10435.5|10434.6|167
1600656900000|2020-09-21 02:55:00|10435.6|10434.6|10433.1|10432.4|10435.8|10435|10432.7|10432|248
1600657200000|2020-09-21 03:00:00|10433|10432.3|10431.6|10430.6|10433.3|10432.5|10431.3|10430.4|247
1600657500000|2020-09-21 03:05:00|10431.7|10430.7|10431.8|10431.1|10432.8|10432|10431.4|10430.6|149
1600657800000|2020-09-21 03:10:00|10431.9|10431.2|10431.6|10430.9|10432|10431.3|10430.3|10429.5|164
1600658100000|2020-09-21 03:15:00|10431.8|10430.8|10431.2|10430.5|10431.8|10430.8|10429.8|10429|278
1600658400000|2020-09-21 03:20:00|10431.1|10430.4|10432.5|10431.5|10433.5|10432.8|10431.1|10430.4|265
1600658700000|2020-09-21 03:25:00|10432.4|10431.4|10431.8|10430.8|10433.1|10432.1|10431.7|10430.7|206
1600659000000|2020-09-21 03:30:00|10431.7|10430.7|10428.5|10427.5|10431.9|10431|10428.3|10427.3|229
1600659300000|2020-09-21 03:35:00|10428.4|10427.4|10429|10428.3|10430.1|10429.3|10428.3|10427.4|311
1600659600000|2020-09-21 03:40:00|10429.1|10428.4|10427.9|10426.9|10429.3|10428.6|10427.4|10426.4|280
1600659900000|2020-09-21 03:45:00|10427.7|10427|10430.9|10429.9|10431|10430.1|10427.7|10426.8|201
1600660200000|2020-09-21 03:50:00|10430.7|10430|10429|10428|10431.8|10431|10428.8|10427.9|334
1600660500000|2020-09-21 03:55:00|10429.1|10428.1|10428.9|10427.9|10429.7|10428.9|10428.6|10427.7|124
1600660800000|2020-09-21 04:00:00|10428.8|10427.8|10429.6|10428.9|10431.5|10430.7|10428.6|10427.8|283
1600661100000|2020-09-21 04:05:00|10429.5|10428.8|10428.6|10427.6|10429.8|10429|10428.3|10427.5|133
1600661400000|2020-09-21 04:10:00|10428.5|10427.8|10430.3|10429.3|10430.3|10429.4|10428.5|10427.6|172
1600661700000|2020-09-21 04:15:00|10430.2|10429.2|10431.4|10430.4|10431.6|10430.8|10430.2|10429.2|235
1600662000000|2020-09-21 04:20:00|10431.3|10430.6|10431.9|10430.9|10432.6|10431.8|10431.1|10430.3|163
1600662300000|2020-09-21 04:25:00|10432|10431|10433|10432|10433.5|10432.6|10431.6|10430.8|190
1600662600000|2020-09-21 04:30:00|10432.9|10432.2|10432.3|10431.6|10433.5|10432.6|10432.1|10431.3|151
1600662900000|2020-09-21 04:35:00|10432.5|10431.8|10431.9|10430.9|10433|10432.1|10430.1|10429.3|165
1600663200000|2020-09-21 04:40:00|10432|10431|10433|10432|10433.3|10432.4|10431.3|10430.6|165
1600663500000|2020-09-21 04:45:00|10432.8|10432.1|10430.9|10430.2|10433|10432.2|10430.4|10429.6|111
1600663800000|2020-09-21 04:50:00|10431|10430.3|10431.3|10430.3|10432.2|10431.2|10430.6|10429.8|164
1600664100000|2020-09-21 04:55:00|10431.1|10430.1|10429.9|10428.9|10431.1|10430.4|10429.3|10428.5|186
1600664400000|2020-09-21 05:00:00|10429.8|10429.1|10431.5|10430.5|10431.6|10430.9|10429.6|10428.8|241
1600664700000|2020-09-21 05:05:00|10431.4|10430.4|10431.9|10430.9|10433.2|10432.4|10431.2|10430.3|237
1600665000000|2020-09-21 05:10:00|10431.8|10431.1|10431.2|10430.5|10432.5|10431.8|10431|10430.2|318
1600665300000|2020-09-21 05:15:00|10431.3|10430.3|10431.7|10431|10432.2|10431.4|10431.1|10430.3|105
1600665600000|2020-09-21 05:20:00|10431.9|10431.2|10432.1|10431.1|10432.2|10431.5|10431.4|10430.6|85
1600665900000|2020-09-21 05:25:00|10432.2|10431.2|10432.4|10431.7|10433.1|10432.3|10432.1|10431.2|120
1600666200000|2020-09-21 05:30:00|10432.3|10431.6|10432.4|10431.7|10433.5|10432.7|10431.4|10430.5|158
1600666500000|2020-09-21 05:35:00|10432.5|10431.5|10432.6|10431.9|10433.3|10432.5|10432.3|10431.4|189
1600666800000|2020-09-21 05:40:00|10432.7|10432|10431.4|10430.4|10433.5|10432.8|10431.2|10430.3|186
1600667100000|2020-09-21 05:45:00|10431.3|10430.6|10432|10431|10433.1|10432.4|10431.2|10430.5|202
1600667400000|2020-09-21 05:50:00|10431.9|10431.2|10433|10432.3|10433.1|10432.4|10431.8|10430.9|158
1600667700000|2020-09-21 05:55:00|10432.9|10432.2|10433.6|10432.9|10433.8|10433|10432.4|10431.5|140
1600668000000|2020-09-21 06:00:00|10433.5|10432.8|10435.8|10434.8|10435.8|10434.8|10433.2|10432.4|267
1600668300000|2020-09-21 06:05:00|10435.7|10434.7|10435.9|10435.2|10436.7|10435.8|10434.7|10434|302
1600668600000|2020-09-21 06:10:00|10435.8|10435.1|10436.3|10435.3|10436.6|10435.9|10435|10434.1|217
1600668900000|2020-09-21 06:15:00|10436.4|10435.6|10436.7|10435.7|10437.6|10436.8|10435.9|10435.2|182
1600669200000|2020-09-21 06:20:00|10436.6|10435.6|10436.7|10436|10438|10437.3|10436|10435.1|228
1600669500000|2020-09-21 06:25:00|10437|10436.3|10433.9|10432.9|10437.4|10436.4|10432.7|10432|348
1600669800000|2020-09-21 06:30:00|10434|10433|10433.8|10433.1|10434.8|10434.1|10432.5|10431.8|270
1600670100000|2020-09-21 06:35:00|10433.7|10433|10432.8|10431.8|10433.9|10433.2|10432.1|10431.3|165
1600670400000|2020-09-21 06:40:00|10432.6|10431.9|10431.5|10430.8|10432.9|10432.1|10430.6|10429.9|246
1600670700000|2020-09-21 06:45:00|10431.4|10430.7|10429.9|10429.2|10432.4|10431.5|10429.9|10429.1|163
1600671000000|2020-09-21 06:50:00|10430|10429.3|10431.2|10430.5|10431.7|10430.8|10429|10428.3|322
1600671300000|2020-09-21 06:55:00|10431.3|10430.6|10432.3|10431.6|10432.9|10432.1|10430.4|10429.6|305
1600671600000|2020-09-21 07:00:00|10432.5|10431.5|10427.9|10427.2|10434|10433.2|10427.4|10426.5|481
1600671900000|2020-09-21 07:05:00|10428|10427.3|10430.6|10429.6|10432.1|10431.2|10426.2|10425.4|500
1600672200000|2020-09-21 07:10:00|10430.5|10429.5|10417.7|10416.7|10430.5|10429.7|10414.9|10413.9|906
1600672500000|2020-09-21 07:15:00|10417.6|10416.6|10414.8|10413.8|10418.6|10417.6|10408.5|10407.5|736
1600672800000|2020-09-21 07:20:00|10414.7|10413.7|10408.4|10407.4|10414.7|10413.7|10407.3|10406.3|791
1600673100000|2020-09-21 07:25:00|10408.3|10407.3|10414.8|10413.8|10415.8|10414.8|10408.3|10407.3|727
1600673400000|2020-09-21 07:30:00|10414.7|10413.7|10413.2|10412.2|10415.1|10414.2|10409.3|10408.3|609
1600673700000|2020-09-21 07:35:00|10413.1|10412.1|10415.6|10414.6|10416.7|10415.7|10412.1|10411.2|696
1600674000000|2020-09-21 07:40:00|10415.7|10414.7|10417.5|10416.8|10421|10420|10413.8|10412.9|769
1600674300000|2020-09-21 07:45:00|10417.2|10416.5|10416.5|10415.5|10418.1|10417.1|10414.6|10413.7|455
1600674600000|2020-09-21 07:50:00|10416.4|10415.4|10413.7|10412.7|10419.9|10418.9|10413.5|10412.5|656
1600674900000|2020-09-21 07:55:00|10413.8|10412.8|10419.4|10418.7|10420.9|10420.1|10413|10412.2|561
1600675200000|2020-09-21 08:00:00|10419.5|10418.8|10418|10417|10422.1|10421.1|10417.2|10416.3|628
1600675500000|2020-09-21 08:05:00|10418.2|10417.2|10414.8|10413.8|10420.2|10419.2|10413.9|10413|667
1600675800000|2020-09-21 08:10:00|10414.9|10413.9|10410.3|10409.3|10416.4|10415.5|10410.2|10409.2|494
1600676100000|2020-09-21 08:15:00|10410.4|10409.4|10411.4|10410.7|10413.2|10412.4|10410.1|10409.3|592
1600676400000|2020-09-21 08:20:00|10411.3|10410.6|10411.5|10410.8|10412.8|10411.8|10408.6|10407.8|622
1600676700000|2020-09-21 08:25:00|10412|10411|10406.7|10405.7|10412.8|10411.8|10405.3|10404.3|710
1600677000000|2020-09-21 08:30:00|10406.5|10405.8|10405.2|10404.5|10408.9|10407.9|10400.6|10399.7|1045
1600677300000|2020-09-21 08:35:00|10405|10404.3|10407.9|10406.9|10407.9|10407.1|10400.6|10399.7|697
1600677600000|2020-09-21 08:40:00|10407.7|10407|10405.6|10404.9|10408.9|10408.2|10404.3|10403.6|682
1600677900000|2020-09-21 08:45:00|10405.9|10404.8|10408.4|10407.7|10408.6|10407.8|10405.4|10404.6|706
1600678200000|2020-09-21 08:50:00|10408.3|10407.6|10409.5|10408.5|10410.8|10410|10407.7|10406.8|700
1600678500000|2020-09-21 08:55:00|10409.6|10408.6|10412.6|10411.6|10415.4|10414.4|10407.9|10407|623
1600678800000|2020-09-21 09:00:00|10412.8|10412.1|10419.1|10418.1|10420.3|10419.4|10412.6|10411.7|800
1600679100000|2020-09-21 09:05:00|10418.9|10418.2|10420.9|10419.9|10424.2|10423.3|10418.6|10417.7|626
1600679400000|2020-09-21 09:10:00|10420.6|10420.1|10419.6|10418.6|10423.3|10422.6|10418.9|10418|600
1600679700000|2020-09-21 09:15:00|10419.7|10419|10417.7|10417|10420.3|10419.5|10417.2|10416.4|574
1600680000000|2020-09-21 09:20:00|10417.8|10417.1|10418.9|10418.2|10419.3|10418.4|10416.8|10415.9|383
1600680300000|2020-09-21 09:25:00|10419|10418.3|10415.8|10415.1|10419.1|10418.3|10414.1|10413.1|527
1600680600000|2020-09-21 09:30:00|10415.7|10415|10412|10411.3|10416.4|10415.4|10411.7|10410.9|595
1600680900000|2020-09-21 09:35:00|10412.1|10411.1|10411.1|10410.1|10412.1|10411.4|10409.6|10408.8|561
1600681200000|2020-09-21 09:40:00|10410.9|10410.2|10410|10409.3|10413.2|10412.3|10409.4|10408.6|487
1600681500000|2020-09-21 09:45:00|10409.9|10409.2|10413.1|10412.1|10413.2|10412.3|10407.6|10406.7|553
1600681800000|2020-09-21 09:50:00|10413.3|10412.4|10417.5|10416.8|10417.7|10416.8|10411.2|10410.5|512
1600682100000|2020-09-21 09:55:00|10417.8|10416.7|10416.3|10415.6|10417.8|10416.9|10414.7|10413.9|309
1600682400000|2020-09-21 10:00:00|10416.2|10415.5|10415.4|10414.4|10417|10416.1|10414.6|10413.8|372
1600682700000|2020-09-21 10:05:00|10415.5|10414.5|10415.3|10414.6|10416.2|10415.2|10414.5|10413.6|258
1600683000000|2020-09-21 10:10:00|10415.4|10414.7|10413.2|10412.5|10415.6|10414.8|10412.1|10411.2|500
1600683300000|2020-09-21 10:15:00|10413.1|10412.4|10411.6|10410.9|10413.9|10412.9|10409.3|10408.5|520
1600683600000|2020-09-21 10:20:00|10411.7|10411|10410.6|10409.6|10412|10411.1|10409.3|10408.3|512
1600683900000|2020-09-21 10:25:00|10410.7|10409.7|10410.6|10409.6|10413.4|10412.7|10409.9|10409.1|427
1600684200000|2020-09-21 10:30:00|10410.7|10409.7|10408.4|10407.7|10413|10412|10406.8|10405.9|456
1600684500000|2020-09-21 10:35:00|10408.3|10407.6|10411.1|10410.4|10412.4|10411.6|10406.8|10406.1|342
1600684800000|2020-09-21 10:40:00|10411.2|10410.2|10413.3|10412.3|10413.5|10412.5|10410.4|10409.5|331
1600685100000|2020-09-21 10:45:00|10413.4|10412.4|10411.2|10410.2|10415.6|10414.6|10411|10410|364
1600685400000|2020-09-21 10:50:00|10411.1|10410.1|10409.8|10408.8|10411.4|10410.6|10407.3|10406.4|400
1600685700000|2020-09-21 10:55:00|10409.7|10408.7|10404.7|10404|10409.7|10408.7|10403.8|10403.1|491
1600686000000|2020-09-21 11:00:00|10404.9|10403.9|10404.2|10403.5|10405|10404.1|10400.9|10400.2|619
1600686300000|2020-09-21 11:05:00|10404.3|10403.6|10407.3|10406.6|10409.2|10408.5|10404.1|10403.4|523
1600686600000|2020-09-21 11:10:00|10407.5|10406.5|10411.1|10410.1|10414|10413.3|10407.3|10406.5|499
1600686900000|2020-09-21 11:15:00|10411.2|10410.2|10414.6|10413.6|10414.6|10413.7|10408.7|10407.9|437
1600687200000|2020-09-21 11:20:00|10414.7|10413.7|10414.4|10413.4|10415.2|10414.5|10412.9|10412|411
1600687500000|2020-09-21 11:25:00|10414.1|10413.1|10412.2|10411.2|10414.5|10413.7|10412.1|10411.2|351
1600687800000|2020-09-21 11:30:00|10412.3|10411.3|10413.9|10412.9|10413.9|10412.9|10410.4|10409.5|402
1600688100000|2020-09-21 11:35:00|10413.8|10412.8|10414|10413|10415.1|10414.1|10412.8|10411.8|314
1600688400000|2020-09-21 11:40:00|10414.1|10413.1|10413.1|10412.4|10414.1|10413.2|10410.8|10410.1|312
1600688700000|2020-09-21 11:45:00|10413.2|10412.5|10409.7|10408.7|10414|10413.3|10409.3|10408.5|319
1600689000000|2020-09-21 11:50:00|10409.5|10408.5|10410.1|10409.1|10411.4|10410.7|10409.3|10408.4|328
1600689300000|2020-09-21 11:55:00|10410|10409.3|10409.8|10409.1|10410.4|10409.5|10407.9|10407|266
1600689600000|2020-09-21 12:00:00|10409.6|10408.9|10408.1|10407.4|10409.9|10409|10406.8|10406.1|292
1600689900000|2020-09-21 12:05:00|10408|10407.3|10407.4|10406.7|10411.2|10410.4|10406.8|10405.9|408
1600690200000|2020-09-21 12:10:00|10407.6|10406.6|10408.8|10408.1|10409.8|10409|10406.3|10405.5|315
1600690500000|2020-09-21 12:15:00|10408.9|10408.2|10408.7|10408|10410.9|10409.9|10408.6|10407.9|334
1600690800000|2020-09-21 12:20:00|10408.6|10407.9|10411.9|10410.9|10413.9|10413.2|10407.2|10406.5|509
1600691100000|2020-09-21 12:25:00|10411.8|10411.2|10412|10411|10413.2|10412.2|10410.3|10409.5|495
1600691400000|2020-09-21 12:30:00|10411.9|10410.9|10412.9|10412.2|10414.8|10414.1|10411|10410|557
1600691700000|2020-09-21 12:35:00|10412.8|10412.1|10412.3|10411.6|10413.6|10412.8|10409.9|10409.1|369
1600692000000|2020-09-21 12:40:00|10412.4|10411.7|10413.3|10412.6|10415.1|10414.4|10411.6|10410.9|442
1600692300000|2020-09-21 12:45:00|10413.2|10412.5|10417.8|10417.1|10418.9|10418.1|10412.6|10411.9|424
1600692600000|2020-09-21 12:50:00|10417.4|10416.7|10419.3|10418.6|10419.7|10419|10414.9|10414.1|418
1600692900000|2020-09-21 12:55:00|10419.4|10418.7|10416.8|10416.1|10419.9|10419.2|10414.9|10414.1|506
1600693200000|2020-09-21 13:00:00|10416.9|10415.9|10414.3|10413.6|10416.9|10416|10413.1|10412.4|465
1600693500000|2020-09-21 13:05:00|10414.2|10413.5|10422.8|10422.1|10424.3|10423.3|10413.6|10412.7|571
1600693800000|2020-09-21 13:10:00|10422.7|10422|10419.8|10419.1|10422.9|10422.2|10419|10418.3|584
1600694100000|2020-09-21 13:15:00|10419.6|10418.9|10423.4|10422.4|10423.5|10422.8|10419.2|10418.4|406
1600694400000|2020-09-21 13:20:00|10423.3|10422.6|10439.2|10438.5|10448.4|10447.4|10423.1|10422.4|887
1600694700000|2020-09-21 13:25:00|10439|10438.3|10444.5|10443.5|10446.9|10445.9|10438.4|10437.5|960
1600695000000|2020-09-21 13:30:00|10444.6|10443.6|10467.8|10466.8|10490.9|10488.2|10442.3|10441.4|1193
1600695300000|2020-09-21 13:35:00|10467.7|10466.7|10456.5|10455.5|10471.2|10470.2|10454.7|10453.7|1285
1600695600000|2020-09-21 13:40:00|10456.7|10455.7|10453.4|10452.4|10461.2|10460.2|10452.3|10451.3|923
1600695900000|2020-09-21 13:45:00|10453.5|10452.5|10454.6|10453.6|10464.6|10463.9|10452.2|10451.2|977
1600696200000|2020-09-21 13:50:00|10454.7|10453.7|10460|10459.3|10462.1|10461.2|10454.6|10453.6|623
1600696500000|2020-09-21 13:55:00|10460.1|10459|10460.2|10459.2|10464|10463.2|10458.3|10457.4|684
1600696800000|2020-09-21 14:00:00|10460.1|10459.1|10456.4|10455.4|10460.3|10459.3|10453.3|10452.6|807
1600697100000|2020-09-21 14:05:00|10456.2|10455.5|10456.5|10455.8|10459.7|10458.9|10453.4|10452.5|642
1600697400000|2020-09-21 14:10:00|10456.4|10455.7|10454.1|10453.4|10460.8|10460|10453.4|10452.7|521
1600697700000|2020-09-21 14:15:00|10454|10453.3|10452.3|10451.6|10456.3|10455.6|10451.5|10450.8|478
1600698000000|2020-09-21 14:20:00|10452.4|10451.7|10455.7|10455|10455.9|10455.2|10452.1|10451.4|478
1600698300000|2020-09-21 14:25:00|10455.6|10454.9|10453.5|10452.8|10457.7|10457|10451.4|10450.7|594
1600698600000|2020-09-21 14:30:00|10453.4|10452.7|10455.8|10455.1|10458.4|10457.7|10450.8|10449.8|711
1600698900000|2020-09-21 14:35:00|10455.9|10454.9|10455.1|10454.1|10457.1|10456.4|10452.3|10451.6|556
1600699200000|2020-09-21 14:40:00|10454.8|10453.7|10446.9|10445.9|10454.8|10453.8|10446.4|10445.5|779
1600699500000|2020-09-21 14:45:00|10447|10446|10452.2|10451.2|10452.6|10451.6|10445.8|10444.9|619
1600699800000|2020-09-21 14:50:00|10452.1|10451.1|10450.9|10449.9|10457.2|10456.2|10449.8|10448.8|647
1600700100000|2020-09-21 14:55:00|10451|10450|10454.1|10453.4|10458.8|10458.1|10450.3|10449.4|792
1600700400000|2020-09-21 15:00:00|10454|10453.3|10457.9|10456.9|10458.3|10457.6|10452.3|10451.6|501
1600700700000|2020-09-21 15:05:00|10458|10457|10465.9|10465.2|10467.9|10467.2|10454.9|10454.1|661
1600701000000|2020-09-21 15:10:00|10466.1|10465.1|10465.1|10464.1|10467.5|10466.6|10463.9|10463|540
1600701300000|2020-09-21 15:15:00|10464.9|10463.9|10467.1|10466.1|10468.7|10468|10463.7|10462.8|578
1600701600000|2020-09-21 15:20:00|10467|10466|10469.9|10469.2|10472.8|10472.1|10466.7|10465.9|492
1600701900000|2020-09-21 15:25:00|10470|10469.3|10470.3|10469.6|10473.2|10472.5|10469.4|10468.4|598
1600702200000|2020-09-21 15:30:00|10470.4|10469.7|10472.4|10471.7|10474.4|10473.5|10469.9|10469.1|531
1600702500000|2020-09-21 15:35:00|10472.7|10471.8|10467.8|10466.8|10472.9|10471.9|10467.6|10466.8|481
1600702800000|2020-09-21 15:40:00|10467.9|10466.9|10468|10467|10469.6|10468.7|10464.7|10463.8|551
1600703100000|2020-09-21 15:45:00|10467.8|10467.1|10467.2|10466.5|10469.7|10469|10466.4|10465.7|519
1600703400000|2020-09-21 15:50:00|10467.1|10466.4|10468.2|10467.2|10470.1|10469.4|10466.9|10466.2|447
1600703700000|2020-09-21 15:55:00|10468.1|10467.1|10469.9|10469.2|10470.1|10469.4|10467|10466.2|384
1600704000000|2020-09-21 16:00:00|10470|10469.3|10469|10468.3|10471.3|10470.5|10468.1|10467.4|378
1600704300000|2020-09-21 16:05:00|10469.4|10468.7|10470.8|10470.1|10471.5|10470.5|10468.2|10467.4|394
1600704600000|2020-09-21 16:10:00|10470.7|10470|10471.2|10470.5|10472.8|10472.1|10470.3|10469.6|317
1600704900000|2020-09-21 16:15:00|10471.1|10470.4|10472.9|10472.2|10473.5|10472.8|10470.3|10469.6|310
1600705200000|2020-09-21 16:20:00|10472.8|10472.1|10473.4|10472.7|10473.5|10472.7|10472|10471.1|309
1600705500000|2020-09-21 16:25:00|10473.3|10472.6|10471.1|10470.4|10473.9|10473.2|10471.1|10470.2|276
1600705800000|2020-09-21 16:30:00|10471.3|10470.6|10470.2|10469.5|10472.3|10471.6|10469.9|10469.2|223
1600706100000|2020-09-21 16:35:00|10470.1|10469.4|10471.3|10470.6|10471.5|10470.6|10469.3|10468.5|281
1600706400000|2020-09-21 16:40:00|10471.2|10470.5|10469.7|10468.7|10472.4|10471.7|10469.2|10468.5|330
1600706700000|2020-09-21 16:45:00|10469.6|10468.9|10471.5|10470.8|10471.5|10470.8|10469|10468.3|203
1600707000000|2020-09-21 16:50:00|10471.4|10470.7|10472.8|10472.1|10473.7|10473|10470.6|10469.7|368
1600707300000|2020-09-21 16:55:00|10472.7|10472|10474.6|10473.9|10475.8|10474.9|10471.7|10471|396
1600707600000|2020-09-21 17:00:00|10474.5|10473.8|10474.5|10473.8|10476.6|10475.8|10473.9|10473.2|359
1600707900000|2020-09-21 17:05:00|10474.8|10474.1|10475.5|10474.8|10475.6|10474.9|10472.4|10471.6|263
1600708200000|2020-09-21 17:10:00|10475.4|10474.7|10479.9|10479.2|10482.3|10481.5|10475.3|10474.6|365
1600708500000|2020-09-21 17:15:00|10479.8|10479.1|10477.7|10477|10481.9|10481|10477.6|10476.9|471
1600708800000|2020-09-21 17:20:00|10477.6|10476.9|10479.3|10478.6|10480.4|10479.7|10476.7|10476|413
1600709100000|2020-09-21 17:25:00|10479.4|10478.7|10480|10479.3|10480.8|10480.1|10478.8|10478.1|296
1600709400000|2020-09-21 17:30:00|10480.1|10479.4|10478.5|10477.8|10480.2|10479.5|10478.5|10477.6|304
1600709700000|2020-09-21 17:35:00|10478.6|10477.9|10479.2|10478.2|10479.4|10478.7|10477.6|10476.8|221
1600710000000|2020-09-21 17:40:00|10479.1|10478.1|10477.9|10477.2|10479.1|10478.4|10477.2|10476.5|311
1600710300000|2020-09-21 17:45:00|10478|10477.3|10479.2|10478.5|10479.8|10479.1|10478|10477.3|297
1600710600000|2020-09-21 17:50:00|10479.3|10478.6|10480.3|10479.6|10481.4|10480.7|10478.7|10478|315
1600710900000|2020-09-21 17:55:00|10480.1|10479.4|10479.1|10478.4|10480.3|10479.5|10478.5|10477.8|236
1600711200000|2020-09-21 18:00:00|10479|10478.3|10479.9|10479.2|10480.4|10479.7|10477.5|10476.8|239
1600711500000|2020-09-21 18:05:00|10479.8|10479.1|10481.4|10480.7|10481.9|10481|10478|10477.1|347
1600711800000|2020-09-21 18:10:00|10481.3|10480.6|10482.1|10481.4|10482.6|10481.8|10480.5|10479.8|251
1600712100000|2020-09-21 18:15:00|10482.2|10481.5|10481.9|10481.2|10484.4|10483.7|10480.7|10479.9|331
1600712400000|2020-09-21 18:20:00|10481.8|10481.1|10481.9|10481.2|10483|10482.3|10481.6|10480.8|201
1600712700000|2020-09-21 18:25:00|10481.8|10481.1|10481.1|10480.4|10482.4|10481.7|10480.7|10480|191
1600713000000|2020-09-21 18:30:00|10481|10480.3|10481.3|10480.6|10482.1|10481.3|10481|10480.3|170
1600713300000|2020-09-21 18:35:00|10481.4|10480.7|10483.2|10482.5|10483.7|10483|10481.3|10480.6|257
1600713600000|2020-09-21 18:40:00|10483.1|10482.4|10482.4|10481.7|10483.6|10482.9|10481.2|10480.4|291
1600713900000|2020-09-21 18:45:00|10482.5|10481.8|10478.5|10477.8|10482.9|10482.2|10478.3|10477.6|283
1600714200000|2020-09-21 18:50:00|10478.4|10477.7|10478|10477.3|10478.6|10477.9|10477.4|10476.7|154
1600714500000|2020-09-21 18:55:00|10477.9|10477.2|10479.7|10479|10480.6|10479.9|10477.9|10477.2|233
1600714800000|2020-09-21 19:00:00|10479.6|10478.9|10474.1|10473.4|10479.6|10478.9|10474|10473.2|534
1600715100000|2020-09-21 19:05:00|10474|10473.3|10472.6|10471.9|10474.4|10473.7|10471.7|10471|458
1600715400000|2020-09-21 19:10:00|10472.7|10471.7|10476.7|10476|10477|10476.3|10472.4|10471.6|446
1600715700000|2020-09-21 19:15:00|10476.8|10476.1|10475|10474.3|10476.9|10476.1|10474.1|10473.4|452
1600716000000|2020-09-21 19:20:00|10475.1|10474.4|10472.5|10471.8|10475.1|10474.4|10472.3|10471.4|315
1600716300000|2020-09-21 19:25:00|10472.6|10471.9|10475.4|10474.7|10475.7|10475|10472.6|10471.9|409
1600716600000|2020-09-21 19:30:00|10475.3|10474.6|10475.2|10474.5|10475.6|10474.9|10474.6|10473.7|254
1600716900000|2020-09-21 19:35:00|10475.1|10474.4|10472.7|10472|10475.6|10474.9|10472.3|10471.6|259
1600717200000|2020-09-21 19:40:00|10472.6|10471.9|10470.6|10469.9|10472.7|10472|10469.4|10468.6|436
1600717500000|2020-09-21 19:45:00|10470.7|10470|10468.5|10467.5|10470.8|10470.1|10467.8|10467.1|367
1600717800000|2020-09-21 19:50:00|10468.4|10467.7|10470.6|10469.9|10470.9|10470.1|10468|10467.2|291
1600718100000|2020-09-21 19:55:00|10470.8|10469.8|10473.5|10472.5|10473.5|10472.7|10469.5|10468.8|343
1600718400000|2020-09-21 20:00:00|10473.3|10472.6|10473|10472|10474.2|10473.4|10471.9|10471|341
1600718700000|2020-09-21 20:05:00|10472.9|10471.9|10473.6|10472.6|10473.9|10473.1|10471.8|10470.9|220
1600719000000|2020-09-21 20:10:00|10473.8|10472.8|10472.2|10471.2|10473.9|10473|10472.1|10471.1|200
1600719300000|2020-09-21 20:15:00|10472.3|10471.3|10471|10470|10472.7|10471.7|10470.7|10469.7|188
1600719600000|2020-09-21 20:20:00|10471.1|10470.1|10471|10470|10471.2|10470.2|10470.7|10469.7|83
1600719900000|2020-09-21 20:25:00|10470.9|10469.9|10468.4|10467.4|10471|10470|10467.9|10467.1|261
1600720200000|2020-09-21 20:30:00|10468.5|10467.5|10469.1|10468.1|10470|10469|10468.5|10467.5|285
1600720500000|2020-09-21 20:35:00|10469.2|10468.2|10469.5|10468.5|10469.6|10468.6|10469|10468|187
1600720800000|2020-09-21 20:40:00|10469.4|10468.4|10468.3|10467.3|10469.4|10468.4|10468|10467.1|138
1600721100000|2020-09-21 20:45:00|10468.2|10467.5|10468|10467|10468.9|10467.9|10467.9|10466.9|137
1600721400000|2020-09-21 20:50:00|10468.1|10467.1|10467.6|10466.6|10468.6|10467.6|10467.2|10466.2|146
1600721700000|2020-09-21 20:55:00|10467.4|10466.4|10465.2|10464.2|10467.5|10466.5|10464.7|10463.4|302
1600722000000|2020-09-21 21:00:00|10466|10463.8|10472.8|10466.8|10472.8|10466.8|10466|10463.8|33
1600722300000|2020-09-21 21:05:00|10472.4|10466.4|10471.8|10465.8|10473.9|10467.9|10471.8|10465.8|101
1600722600000|2020-09-21 21:10:00|10472.1|10466.1|10471.6|10465.6|10473.6|10467.6|10470|10464|133
1600722900000|2020-09-21 21:15:00|10471.5|10465.5|10471.8|10465.8|10472.6|10466.6|10471.2|10465.2|140
1600723200000|2020-09-21 21:20:00|10471.9|10465.9|10472.3|10466.3|10472.4|10466.5|10471.1|10465.1|115
1600723500000|2020-09-21 21:25:00|10472.2|10466.2|10471.5|10465.5|10472.6|10466.6|10471.1|10465.1|120
1600723800000|2020-09-21 21:30:00|10471.6|10465.6|10471.5|10466|10472.6|10466.6|10471|10465.2|198
1600724100000|2020-09-21 21:35:00|10471.6|10466.1|10472.7|10466.7|10473.2|10467.2|10470.6|10464.8|193
1600724400000|2020-09-21 21:40:00|10472.6|10466.6|10472.3|10466.6|10473.1|10467.1|10470.5|10464.8|267
1600724700000|2020-09-21 21:45:00|10472.1|10466.1|10471.9|10465.9|10473.1|10467.1|10470.4|10464.9|323
1600725000000|2020-09-21 21:50:00|10471.8|10465.8|10471.8|10465.8|10472.8|10466.8|10471.3|10465.3|222
1600725300000|2020-09-21 21:55:00|10471.7|10465.7|10470.4|10464.4|10472.7|10467.1|10469.7|10464.1|246
1600725600000|2020-09-21 22:00:00|10469.3|10464.5|10470.2|10468.6|10470.8|10469.6|10468.1|10464.1|586
1600725900000|2020-09-21 22:05:00|10469.8|10469.2|10468.7|10467.7|10470.4|10469.2|10468.4|10467.4|207
1600726200000|2020-09-21 22:10:00|10468.6|10467.6|10471|10470|10471.7|10470.7|10468.6|10467.6|212
1600726500000|2020-09-21 22:15:00|10471.1|10470.1|10470.3|10469.3|10471.3|10470.3|10469.7|10468.7|153
1600726800000|2020-09-21 22:20:00|10470.4|10469.4|10467.7|10466.7|10471|10469.7|10467.6|10466.6|141
1600727100000|2020-09-21 22:25:00|10467.6|10466.6|10468.2|10467.2|10468.8|10467.8|10467.6|10466.6|122
1600727400000|2020-09-21 22:30:00|10468.1|10467.1|10469.3|10468.3|10469.3|10468.3|10467.6|10466.6|125
1600727700000|2020-09-21 22:35:00|10469.2|10468.2|10469.3|10468.3|10469.5|10468.5|10469|10468.1|76
1600728000000|2020-09-21 22:40:00|10469.4|10468.4|10469.3|10468.3|10469.5|10468.5|10469.2|10468.2|76
1600728300000|2020-09-21 22:45:00|10469.4|10468.4|10468.4|10467.4|10469.4|10468.4|10468.4|10467.4|117
1600728600000|2020-09-21 22:50:00|10468.5|10467.5|10468.6|10467.6|10469.2|10468.2|10467.6|10466.6|158
1600728900000|2020-09-21 22:55:00|10468.2|10467.2|10468.7|10467.7|10468.7|10467.7|10467|10466|130
1600729200000|2020-09-21 23:00:00|10468.8|10467.8|10470.8|10469.8|10470.9|10469.9|10468.6|10467.6|142
1600729500000|2020-09-21 23:05:00|10470.4|10469.4|10471.9|10470.9|10472.1|10471.1|10470|10469|166
1600729800000|2020-09-21 23:10:00|10472|10471|10470.3|10469.3|10472|10471|10469.3|10468.3|139
1600730100000|2020-09-21 23:15:00|10470.5|10469.5|10468|10467|10470.5|10469.5|10467.8|10466.8|121
1600730400000|2020-09-21 23:20:00|10467.9|10466.9|10468.6|10467.6|10469.2|10468.2|10467.5|10466.5|91
1600730700000|2020-09-21 23:25:00|10468.4|10467.4|10469.3|10468.3|10469.6|10468.6|10468.1|10467.1|62
1600731000000|2020-09-21 23:30:00|10469.4|10468.4|10470|10469|10470.8|10469.8|10469.2|10468.2|134
1600731300000|2020-09-21 23:35:00|10469.9|10468.9|10469.4|10468.4|10470.2|10469.2|10469.1|10468.1|136
1600731600000|2020-09-21 23:40:00|10469.2|10468.5|10469.1|10468.1|10469.9|10468.9|10469.1|10468.1|155
1600731900000|2020-09-21 23:45:00|10469.2|10468.2|10469.2|10468.2|10469.3|10468.3|10468|10467|148
1600732200000|2020-09-21 23:50:00|10469.1|10468.1|10469.4|10468.4|10470|10469|10469.1|10468.1|85
1600732500000|2020-09-21 23:55:00|10469.3|10468.3|10469.9|10468.9|10469.9|10468.9|10469.3|10468.3|105
1600732800000|2020-09-22 00:00:00|10469.8|10468.8|10474.1|10473.1|10475.8|10474.9|10469.8|10468.8|420
1600733100000|2020-09-22 00:05:00|10473.6|10472.9|10474.7|10473.7|10475.3|10474.5|10473.3|10472.5|177
1600733400000|2020-09-22 00:10:00|10474.5|10473.8|10471.4|10470.7|10474.8|10474|10471.3|10470.3|217
1600733700000|2020-09-22 00:15:00|10471.3|10470.6|10471.4|10470.7|10471.4|10470.7|10469.6|10468.8|181
1600734000000|2020-09-22 00:20:00|10471.3|10470.6|10469.8|10468.8|10471.6|10470.9|10469.4|10468.5|227
1600734300000|2020-09-22 00:25:00|10469.6|10468.9|10467.4|10466.4|10470.5|10469.6|10467.2|10466.3|241
1600734600000|2020-09-22 00:30:00|10467.5|10466.5|10473.1|10472.4|10474.7|10473.9|10467.3|10466.3|519
1600734900000|2020-09-22 00:35:00|10473.2|10472.5|10472.8|10472.1|10474.4|10473.7|10472.1|10471.1|302
1600735200000|2020-09-22 00:40:00|10472.9|10472.2|10472.3|10471.6|10473.4|10472.6|10472|10471.3|289
1600735500000|2020-09-22 00:45:00|10472.2|10471.5|10467.4|10466.7|10472.4|10471.6|10467.3|10466.4|213
1600735800000|2020-09-22 00:50:00|10467.5|10466.8|10465.8|10464.8|10467.6|10466.9|10465.2|10464.3|236
1600736100000|2020-09-22 00:55:00|10465.9|10464.9|10466|10465|10466.5|10465.6|10465.2|10464.3|222
1600736400000|2020-09-22 01:00:00|10466.1|10465.1|10463.7|10463|10467.5|10466.8|10462.9|10462.2|304
1600736700000|2020-09-22 01:05:00|10463.6|10462.9|10458.6|10457.6|10465.4|10464.5|10458.4|10457.6|297
1600737000000|2020-09-22 01:10:00|10458.7|10457.7|10456.9|10455.9|10459.4|10458.6|10456.4|10455.6|358
1600737300000|2020-09-22 01:15:00|10456.8|10455.8|10455.5|10454.5|10458.2|10457.3|10455.1|10454.1|504
1600737600000|2020-09-22 01:20:00|10455.6|10454.6|10451.8|10451.1|10457.1|10456.4|10451.7|10451|511
1600737900000|2020-09-22 01:25:00|10451.7|10451|10453.9|10452.9|10455.9|10455.2|10451.6|10450.9|440
1600738200000|2020-09-22 01:30:00|10454|10453|10450.7|10450|10454|10453.2|10450.6|10449.9|340
1600738500000|2020-09-22 01:35:00|10450.6|10449.9|10452.3|10451.6|10453|10452.3|10450.6|10449.9|235
1600738800000|2020-09-22 01:40:00|10452.5|10451.5|10453|10452.3|10454.1|10453.3|10451.1|10450.2|251
1600739100000|2020-09-22 01:45:00|10452.9|10452.2|10451.4|10450.4|10453.1|10452.3|10451.1|10450.3|218
1600739400000|2020-09-22 01:50:00|10451.3|10450.3|10453.4|10452.7|10453.6|10452.8|10451.2|10450.3|263
1600739700000|2020-09-22 01:55:00|10453.5|10452.5|10451.8|10450.8|10453.9|10452.9|10450|10449|282
1600740000000|2020-09-22 02:00:00|10451.6|10450.9|10447.3|10446.6|10451.8|10451|10446.6|10445.8|410
1600740300000|2020-09-22 02:05:00|10447.4|10446.7|10450.1|10449.4|10450.4|10449.6|10446.9|10446.2|227
1600740600000|2020-09-22 02:10:00|10450|10449.3|10449.2|10448.5|10450.5|10449.7|10448.5|10447.6|162
1600740900000|2020-09-22 02:15:00|10449.5|10448.8|10450.8|10449.8|10451.4|10450.7|10448.9|10448.1|257
1600741200000|2020-09-22 02:20:00|10450.7|10449.7|10450.3|10449.3|10451|10450.2|10449.9|10449.2|137
1600741500000|2020-09-22 02:25:00|10450.1|10449.4|10450.3|10449.6|10451.5|10450.7|10450|10449.1|123
1600741800000|2020-09-22 02:30:00|10450.4|10449.7|10452.8|10452.1|10452.9|10452.2|10450.2|10449.5|151
1600742100000|2020-09-22 02:35:00|10452.9|10452.2|10453.9|10453.2|10454.3|10453.6|10452.8|10452|195
1600742400000|2020-09-22 02:40:00|10453.8|10453.1|10453.8|10453.1|10454.7|10453.8|10453.6|10452.7|166
1600742700000|2020-09-22 02:45:00|10454|10453.3|10455.8|10455.1|10456.1|10455.4|10454|10453.1|128
1600743000000|2020-09-22 02:50:00|10455.7|10455|10453.8|10453.1|10456.1|10455.4|10453.8|10453.1|146
1600743300000|2020-09-22 02:55:00|10453.9|10453.2|10451.9|10451.2|10454.6|10453.9|10451.8|10451.1|189
1600743600000|2020-09-22 03:00:00|10451.8|10451.1|10454.5|10453.5|10454.7|10453.9|10451.4|10450.6|212
1600743900000|2020-09-22 03:05:00|10454.7|10453.7|10457.3|10456.6|10458.2|10457.3|10454.5|10453.7|239
1600744200000|2020-09-22 03:10:00|10457.2|10456.5|10457.1|10456.4|10457.3|10456.5|10456.1|10455.2|173
1600744500000|2020-09-22 03:15:00|10457|10456.3|10457.4|10456.4|10458|10457.2|10457|10456.1|238
1600744800000|2020-09-22 03:20:00|10457.3|10456.3|10457.3|10456.3|10458.2|10457.5|10456.5|10455.7|205
1600745100000|2020-09-22 03:25:00|10457.2|10456.5|10455.4|10454.7|10458|10457.2|10455.3|10454.3|243
1600745400000|2020-09-22 03:30:00|10455.3|10454.6|10455.2|10454.2|10456.1|10455.3|10455|10454.1|160
1600745700000|2020-09-22 03:35:00|10455.3|10454.3|10454.4|10453.4|10455.5|10454.7|10453.1|10452.3|187
1600746000000|2020-09-22 03:40:00|10454.2|10453.5|10455.1|10454.1|10455.2|10454.5|10453.9|10452.9|106
1600746300000|2020-09-22 03:45:00|10455|10454.3|10455|10454.3|10456.3|10455.4|10454.6|10453.9|146
1600746600000|2020-09-22 03:50:00|10455.1|10454.4|10454.2|10453.5|10456|10455.1|10454.1|10453.4|185
1600746900000|2020-09-22 03:55:00|10454.5|10453.8|10454|10453.3|10454.7|10454|10453|10452.2|177
1600747200000|2020-09-22 04:00:00|10454.1|10453.4|10451.3|10450.6|10454.1|10453.4|10451.3|10450.5|284
1600747500000|2020-09-22 04:05:00|10451.2|10450.5|10452.5|10451.8|10452.7|10451.9|10451.1|10450.3|147
1600747800000|2020-09-22 04:10:00|10452.4|10451.7|10451.4|10450.7|10453|10452.2|10451.3|10450.4|152
1600748100000|2020-09-22 04:15:00|10451.6|10450.6|10452.1|10451.1|10452.2|10451.5|10451.3|10450.5|165
1600748400000|2020-09-22 04:20:00|10452.2|10451.2|10451.4|10450.7|10452.5|10451.6|10450.7|10449.9|105
1600748700000|2020-09-22 04:25:00|10451.5|10450.8|10452.7|10452|10454|10453.2|10451.4|10450.7|201
1600749000000|2020-09-22 04:30:00|10452.6|10451.9|10451.7|10450.7|10452.8|10452.1|10451.4|10450.5|148
1600749300000|2020-09-22 04:35:00|10451.8|10450.8|10452|10451.3|10452.3|10451.5|10451.4|10450.7|119
1600749600000|2020-09-22 04:40:00|10451.9|10451.2|10450.1|10449.4|10452.5|10451.6|10449.4|10448.5|152
1600749900000|2020-09-22 04:45:00|10450|10449.3|10451.3|10450.3|10451.9|10451.2|10450|10449.1|108
1600750200000|2020-09-22 04:50:00|10451.1|10450.4|10452|10451.3|10452.2|10451.3|10451|10450.2|87
1600750500000|2020-09-22 04:55:00|10452.1|10451.4|10454|10453.3|10454.6|10453.7|10452.1|10451.2|205
1600750800000|2020-09-22 05:00:00|10454.1|10453.1|10453.2|10452.5|10454.1|10453.3|10452.5|10451.6|191
1600751100000|2020-09-22 05:05:00|10453.3|10452.6|10454.3|10453.6|10455|10454.2|10453.2|10452.5|149
1600751400000|2020-09-22 05:10:00|10454.4|10453.7|10452.8|10451.8|10454.6|10453.7|10452.3|10451.4|112
1600751700000|2020-09-22 05:15:00|10452.7|10451.7|10452.7|10452|10453.5|10452.8|10452.1|10451.2|173
1600752000000|2020-09-22 05:20:00|10452.8|10452.1|10453|10452|10453.6|10452.9|10452.4|10451.7|148
1600752300000|2020-09-22 05:25:00|10452.9|10452.2|10453.3|10452.6|10453.8|10453|10452.8|10452.1|113
1600752600000|2020-09-22 05:30:00|10453.2|10452.5|10453.3|10452.6|10454.1|10453.3|10453.2|10452.4|82
1600752900000|2020-09-22 05:35:00|10453.4|10452.4|10453.4|10452.4|10454.9|10454.2|10453.1|10452.3|183
1600753200000|2020-09-22 05:40:00|10453.3|10452.3|10453.1|10452.1|10454.6|10453.7|10452.7|10451.9|158
1600753500000|2020-09-22 05:45:00|10453.2|10452.2|10455.1|10454.1|10455.2|10454.3|10452.8|10452|207
1600753800000|2020-09-22 05:50:00|10455|10454|10454.5|10453.5|10455.5|10454.8|10453.4|10452.6|207
1600754100000|2020-09-22 05:55:00|10454.4|10453.4|10456.1|10455.1|10456.1|10455.2|10453.7|10452.8|280
1600754400000|2020-09-22 06:00:00|10456.3|10455.3|10455.1|10454.4|10456.6|10455.6|10453.9|10452.9|372
1600754700000|2020-09-22 06:05:00|10455|10454.3|10455.5|10454.5|10456.3|10455.5|10454.4|10453.6|320
1600755000000|2020-09-22 06:10:00|10455.4|10454.4|10455.4|10454.7|10456.3|10455.3|10454.9|10453.9|216
1600755300000|2020-09-22 06:15:00|10455.5|10454.8|10457.5|10456.5|10458.1|10457.3|10455.2|10454.4|400
1600755600000|2020-09-22 06:20:00|10457.4|10456.4|10457.2|10456.5|10459|10458.2|10456|10455.2|517
1600755900000|2020-09-22 06:25:00|10457.1|10456.4|10463.7|10463|10463.9|10463.1|10457|10456.3|591
1600756200000|2020-09-22 06:30:00|10464|10463.1|10463.1|10462.4|10465.3|10464.6|10462.5|10461.8|431
1600756500000|2020-09-22 06:35:00|10462.8|10462.1|10461.4|10460.7|10464|10463.3|10461.1|10460.1|472
1600756800000|2020-09-22 06:40:00|10461.3|10460.6|10459.2|10458.5|10462.4|10461.7|10459|10458.3|324
1600757100000|2020-09-22 06:45:00|10459.1|10458.4|10458.2|10457.2|10459.9|10459.1|10457.2|10456.4|385
1600757400000|2020-09-22 06:50:00|10458.3|10457.3|10458.8|10458.1|10459.4|10458.6|10458.1|10457.2|230
1600757700000|2020-09-22 06:55:00|10458.9|10458.2|10459.1|10458.4|10461.2|10460.3|10458.7|10457.9|312
1600758000000|2020-09-22 07:00:00|10459.2|10458.2|10456.3|10455.6|10459.2|10458.4|10455.3|10454.4|553
1600758300000|2020-09-22 07:05:00|10456.2|10455.5|10459.2|10458.5|10459.9|10459.2|10455.8|10455|478
1600758600000|2020-09-22 07:10:00|10459.3|10458.6|10459.1|10458.1|10460.1|10459.2|10458|10457.1|413
1600758900000|2020-09-22 07:15:00|10458.9|10458.2|10459.6|10458.9|10460.1|10459.2|10457.5|10456.8|435
1600759200000|2020-09-22 07:20:00|10459.7|10458.6|10463.8|10462.8|10464.4|10463.6|10459.1|10458.1|462
1600759500000|2020-09-22 07:25:00|10463.7|10462.7|10462.7|10461.7|10464.9|10463.9|10462.4|10461.5|346
1600759800000|2020-09-22 07:30:00|10462.8|10461.8|10465.4|10464.7|10465.6|10464.9|10461.8|10460.9|606
1600760100000|2020-09-22 07:35:00|10465.3|10464.6|10463.8|10462.8|10466.9|10466.1|10463.1|10462.4|456
1600760400000|2020-09-22 07:40:00|10463.9|10462.9|10465.8|10464.8|10466.6|10465.8|10463.8|10462.8|339
1600760700000|2020-09-22 07:45:00|10465.9|10464.9|10465.4|10464.7|10466.6|10465.8|10464.8|10464.1|474
1600761000000|2020-09-22 07:50:00|10465.5|10464.8|10466.4|10465.4|10467.4|10466.7|10465.2|10464.3|529
1600761300000|2020-09-22 07:55:00|10466.2|10465.5|10468.1|10467.1|10468.6|10467.9|10465|10464.2|566
1600761600000|2020-09-22 08:00:00|10468|10467|10469.8|10468.8|10471.5|10470.7|10467.2|10466.3|464
1600761900000|2020-09-22 08:05:00|10469.9|10468.9|10471.2|10470.5|10471.8|10470.9|10468.7|10467.9|562
1600762200000|2020-09-22 08:10:00|10471.3|10470.6|10472.8|10472.1|10474.2|10473.4|10471.2|10470.4|457
1600762500000|2020-09-22 08:15:00|10472.9|10472.2|10469.2|10468.5|10473.7|10472.9|10469|10468.1|403
1600762800000|2020-09-22 08:20:00|10469|10468.3|10465.6|10464.9|10469.6|10468.9|10465.5|10464.6|591
1600763100000|2020-09-22 08:25:00|10465.7|10465|10463.1|10462.4|10466.5|10465.5|10462.4|10461.6|482
1600763400000|2020-09-22 08:30:00|10463.2|10462.5|10461.9|10461.2|10464.2|10463.3|10461.8|10461.1|568
1600763700000|2020-09-22 08:35:00|10461.8|10461.1|10459.1|10458.1|10462.7|10461.8|10457|10456.2|682
1600764000000|2020-09-22 08:40:00|10459|10458|10455.3|10454.6|10459.1|10458.2|10455.2|10454.5|568
1600764300000|2020-09-22 08:45:00|10455.4|10454.7|10457.1|10456.4|10457.9|10457.1|10455.2|10454.4|414
1600764600000|2020-09-22 08:50:00|10457|10456.3|10454.4|10453.4|10457.2|10456.4|10451.2|10450.4|511
1600764900000|2020-09-22 08:55:00|10454.3|10453.3|10455.7|10455|10457.3|10456.5|10453.9|10453|461
1600765200000|2020-09-22 09:00:00|10455.6|10454.9|10454.1|10453.1|10456.1|10455.3|10453.7|10452.9|461
1600765500000|2020-09-22 09:05:00|10454|10453.3|10455.8|10454.8|10456.6|10455.7|10453.8|10453|335
1600765800000|2020-09-22 09:10:00|10456|10455.1|10458.5|10457.8|10459.6|10458.7|10455.3|10454.5|424
1600766100000|2020-09-22 09:15:00|10458.7|10457.7|10460.5|10459.5|10461.5|10460.5|10458.6|10457.7|259
1600766400000|2020-09-22 09:20:00|10460.6|10459.6|10459|10458|10460.6|10459.6|10458.7|10457.9|315
1600766700000|2020-09-22 09:25:00|10459.1|10458.1|10460.5|10459.5|10462.1|10461.4|10458.9|10457.9|460
1600767000000|2020-09-22 09:30:00|10460.4|10459.7|10458.8|10458.1|10461|10460.1|10458.7|10457.8|326
1600767300000|2020-09-22 09:35:00|10459|10458|10458.2|10457.2|10459.2|10458.4|10457.2|10456.5|336
1600767600000|2020-09-22 09:40:00|10458.3|10457.3|10456.1|10455.1|10460|10459|10455.3|10454.4|373
1600767900000|2020-09-22 09:45:00|10456|10455|10455.7|10455|10456|10455.2|10454.6|10453.9|292
1600768200000|2020-09-22 09:50:00|10455.8|10455.1|10456.3|10455.6|10457.3|10456.6|10455.3|10454.6|275
1600768500000|2020-09-22 09:55:00|10456.2|10455.5|10456.7|10455.7|10457|10456.3|10454.5|10453.8|315
1600768800000|2020-09-22 10:00:00|10456.6|10455.6|10453.4|10452.4|10456.9|10456|10452.1|10451.2|382
1600769100000|2020-09-22 10:05:00|10453.3|10452.6|10451.7|10451|10453.3|10452.6|10450.3|10449.4|357
1600769400000|2020-09-22 10:10:00|10451.9|10450.9|10452.9|10451.9|10454.2|10453.3|10451.7|10450.8|347
1600769700000|2020-09-22 10:15:00|10452.7|10452|10451.2|10450.5|10453.5|10452.5|10451.2|10450.3|188
1600770000000|2020-09-22 10:20:00|10450.9|10450.2|10451.2|10450.2|10452.2|10451.4|10450.3|10449.4|320
1600770300000|2020-09-22 10:25:00|10450.9|10450.3|10447.8|10447.1|10451.3|10450.5|10447.4|10446.7|348
1600770600000|2020-09-22 10:30:00|10447.9|10446.9|10442.4|10441.4|10448.2|10447.5|10441.1|10440.1|590
1600770900000|2020-09-22 10:35:00|10442.2|10441.2|10444.2|10443.5|10445.3|10444.5|10441.7|10440.8|423
1600771200000|2020-09-22 10:40:00|10444.3|10443.6|10443.6|10442.9|10444.9|10444.1|10442.5|10441.6|568
1600771500000|2020-09-22 10:45:00|10443.7|10442.7|10443.2|10442.2|10446.1|10445.2|10442.7|10441.9|436
1600771800000|2020-09-22 10:50:00|10443.3|10442.3|10441.9|10441.2|10443.3|10442.6|10441.2|10440.2|396
1600772100000|2020-09-22 10:55:00|10442|10441|10444.8|10443.8|10445.4|10444.5|10441.9|10441|358
1600772400000|2020-09-22 11:00:00|10444.9|10443.9|10446.9|10445.9|10448.7|10447.8|10444.7|10443.7|509
1600772700000|2020-09-22 11:05:00|10446.4|10445.7|10446.9|10445.9|10447.7|10447|10445.9|10445|386
1600773000000|2020-09-22 11:10:00|10446.7|10446|10447|10446.3|10447.6|10446.7|10446.3|10445.5|285
1600773300000|2020-09-22 11:15:00|10446.9|10446.2|10448.3|10447.6|10448.6|10447.8|10446|10445.2|211
1600773600000|2020-09-22 11:20:00|10448.4|10447.7|10449.6|10448.6|10450.1|10449.2|10447.1|10446.3|228
1600773900000|2020-09-22 11:25:00|10449.5|10448.5|10452|10451.3|10452.2|10451.5|10449|10448.1|314
1600774200000|2020-09-22 11:30:00|10451.9|10451.2|10452.1|10451.1|10454.3|10453.4|10451.8|10450.9|365
1600774500000|2020-09-22 11:35:00|10452|10451|10454|10453|10454.1|10453.2|10451.1|10450.2|300
1600774800000|2020-09-22 11:40:00|10453.7|10452.8|10451.2|10450.5|10454.3|10453.6|10451.1|10450.2|280
1600775100000|2020-09-22 11:45:00|10451.4|10450.4|10451.7|10450.7|10452.9|10452.2|10450.1|10449.4|364
1600775400000|2020-09-22 11:50:00|10451.2|10450.5|10450.4|10449.4|10452.5|10451.7|10448|10447|447
1600775700000|2020-09-22 11:55:00|10450.3|10449.3|10451.2|10450.5|10451.2|10450.5|10446.7|10445.8|485
1600776000000|2020-09-22 12:00:00|10451.1|10450.4|10453.1|10452.1|10454.3|10453.4|10448.4|10447.7|588
1600776300000|2020-09-22 12:05:00|10453.2|10452.2|10456.1|10455.4|10456.4|10455.6|10452.3|10451.4|443
1600776600000|2020-09-22 12:10:00|10455.9|10455.2|10458.2|10457.2|10459.2|10458.4|10455.9|10455|484
1600776900000|2020-09-22 12:15:00|10458|10457.3|10457.3|10456.6|10458.4|10457.4|10456|10455.1|435
1600777200000|2020-09-22 12:20:00|10457.5|10456.8|10459.1|10458.1|10460.2|10459.4|10456.9|10456.1|387
1600777500000|2020-09-22 12:25:00|10458.5|10457.8|10462.4|10461.7|10462.9|10462.1|10457.3|10456.5|609
1600777800000|2020-09-22 12:30:00|10462.5|10461.5|10462.3|10461.6|10464.2|10463.5|10460.9|10460.2|614
1600778100000|2020-09-22 12:35:00|10462.2|10461.5|10458.5|10457.8|10462.5|10461.7|10457.7|10456.8|427
1600778400000|2020-09-22 12:40:00|10458.4|10457.7|10456.6|10455.6|10460.2|10459.3|10456.1|10455.3|417
1600778700000|2020-09-22 12:45:00|10456.5|10455.5|10459|10458.3|10459.1|10458.4|10455.7|10454.9|347
1600779000000|2020-09-22 12:50:00|10458.9|10458.2|10458.2|10457.2|10459.9|10459|10456.9|10456.2|490
1600779300000|2020-09-22 12:55:00|10458.3|10457.3|10455.2|10454.5|10458.8|10458|10454.8|10454.1|366
1600779600000|2020-09-22 13:00:00|10455.1|10454.4|10455.1|10454.4|10456.8|10455.9|10454.1|10453.4|434
1600779900000|2020-09-22 13:05:00|10455|10454.3|10456.9|10456.2|10457|10456.3|10454.6|10453.9|592
1600780200000|2020-09-22 13:10:00|10456.8|10456.1|10458|10457.3|10459.6|10458.8|10456.4|10455.6|465
1600780500000|2020-09-22 13:15:00|10458.1|10457.4|10457.5|10456.8|10458.3|10457.5|10456.3|10455.5|284
1600780800000|2020-09-22 13:20:00|10457.9|10457.2|10462|10461.3|10462.2|10461.5|10457.4|10456.7|382
1600781100000|2020-09-22 13:25:00|10462.1|10461.4|10462.5|10461.8|10464.8|10464.1|10461.1|10460.4|360
1600781400000|2020-09-22 13:30:00|10462.4|10461.7|10470.4|10469.7|10473.6|10472.6|10461|10460.1|671
1600781700000|2020-09-22 13:35:00|10470.3|10469.6|10477.1|10476.4|10480.1|10479.3|10468.6|10467.7|822
1600782000000|2020-09-22 13:40:00|10477|10476.3|10481.8|10481.1|10483.8|10482.8|10476.6|10475.6|794
1600782300000|2020-09-22 13:45:00|10481.7|10481|10479.2|10478.5|10481.8|10481.1|10475.6|10474.7|804
1600782600000|2020-09-22 13:50:00|10479.1|10478.4|10479.9|10479.2|10481.4|10480.7|10476.4|10475.6|613
1600782900000|2020-09-22 13:55:00|10480|10479|10479.2|10477.1|10484.9|10484.2|10478.6|10477|570
1600783200000|2020-09-22 14:00:00|10479.4|10477.8|10477.6|10476.6|10479.5|10478.5|10475.7|10475|670
1600783500000|2020-09-22 14:05:00|10477.5|10476.5|10478.2|10477.2|10479.3|10478.5|10476.1|10475.3|609
1600783800000|2020-09-22 14:10:00|10478.1|10477.1|10474.8|10473.8|10479.5|10478.7|10473.5|10472.7|557
1600784100000|2020-09-22 14:15:00|10474.7|10474|10477.6|10476.6|10478.2|10477.4|10474.7|10473.7|529
1600784400000|2020-09-22 14:20:00|10477.4|10476.7|10481.8|10481.1|10482|10481.3|10477.3|10476.5|547
1600784700000|2020-09-22 14:25:00|10481.7|10480.7|10479.7|10478.7|10482.3|10481.5|10479.6|10478.6|518
1600785000000|2020-09-22 14:30:00|10479.8|10478.8|10490.9|10489.9|10495.1|10494.1|10479.2|10478.2|825
1600785300000|2020-09-22 14:35:00|10491.2|10490.2|10490.6|10489.6|10493.8|10493.1|10488.9|10488.1|643
1600785600000|2020-09-22 14:40:00|10490.7|10490|10497|10496.3|10499|10498.1|10490.4|10489.6|839
1600785900000|2020-09-22 14:45:00|10497.2|10496.2|10495.5|10494.8|10499.1|10498.4|10493.3|10492.6|720
1600786200000|2020-09-22 14:50:00|10495.7|10494.7|10497.7|10497|10500.3|10499.3|10494.2|10493.3|619
1600786500000|2020-09-22 14:55:00|10497.8|10496.8|10498.4|10497.7|10500.1|10499.4|10495.3|10494.4|671
1600786800000|2020-09-22 15:00:00|10498.3|10497.6|10499.2|10498.5|10500.1|10499.4|10495.6|10494.9|677
1600787100000|2020-09-22 15:05:00|10499.1|10498.4|10495.9|10495.2|10500.9|10500.1|10493.8|10493.1|742
1600787400000|2020-09-22 15:10:00|10495.8|10495.1|10498.2|10497.2|10499.1|10498.4|10494.4|10493.7|610
1600787700000|2020-09-22 15:15:00|10498.3|10497.3|10501|10500|10503|10502.3|10496.5|10495.7|609
1600788000000|2020-09-22 15:20:00|10500.8|10500.1|10499.2|10498.2|10501.6|10500.9|10496.9|10496.2|531
1600788300000|2020-09-22 15:25:00|10499.1|10498.4|10502.1|10501.1|10503|10502.3|10497.5|10496.6|544
1600788600000|2020-09-22 15:30:00|10502|10501.4|10504.4|10503.7|10504.8|10504.1|10501.5|10500.8|473
1600788900000|2020-09-22 15:35:00|10504.3|10503.6|10500.3|10499.6|10504.8|10503.9|10499.7|10498.9|600
1600789200000|2020-09-22 15:40:00|10501.1|10500.4|10503.2|10502.2|10504|10503.3|10501.1|10500.4|493
1600789500000|2020-09-22 15:45:00|10503.1|10502.4|10504.9|10504.2|10505.3|10504.6|10502.4|10501.5|441
1600789800000|2020-09-22 15:50:00|10505.1|10504.1|10507.6|10506.9|10508.2|10507.5|10504.4|10503.7|477
1600790100000|2020-09-22 15:55:00|10507.2|10506.5|10505.7|10505|10507.4|10506.6|10505.3|10504.6|429
1600790400000|2020-09-22 16:00:00|10505.6|10504.9|10503.8|10503.1|10506.6|10505.9|10503.7|10503|466
1600790700000|2020-09-22 16:05:00|10503.9|10503.2|10505|10504|10505|10504.2|10502.1|10501.4|303
1600791000000|2020-09-22 16:10:00|10504.8|10504.1|10505|10504.3|10506.4|10505.6|10504.5|10503.8|351
1600791300000|2020-09-22 16:15:00|10504.9|10504.2|10506.4|10505.7|10506.6|10505.9|10504.9|10504.2|254
1600791600000|2020-09-22 16:20:00|10506.5|10505.8|10502.7|10502|10506.5|10505.8|10502.4|10501.6|406
1600791900000|2020-09-22 16:25:00|10502.8|10502.1|10500.2|10499.5|10503.9|10503.2|10500|10499.2|458
1600792200000|2020-09-22 16:30:00|10500.1|10499.4|10501.8|10501.1|10501.9|10501.2|10499.4|10498.7|288
1600792500000|2020-09-22 16:35:00|10501.9|10501.2|10502.9|10502.2|10503|10502.3|10501.8|10501.1|259
1600792800000|2020-09-22 16:40:00|10503|10502.3|10502.4|10501.7|10505|10504.3|10501.9|10501.2|238
1600793100000|2020-09-22 16:45:00|10502.6|10501.6|10500.3|10499.6|10503.2|10502.5|10500.1|10499.4|311
1600793400000|2020-09-22 16:50:00|10500.6|10499.9|10501|10500.3|10502.3|10501.6|10500.1|10499.4|329
1600793700000|2020-09-22 16:55:00|10501.2|10500.5|10503|10502.3|10504.9|10504.2|10501|10500.3|484
1600794000000|2020-09-22 17:00:00|10503.1|10502.4|10502|10501.3|10504.6|10503.9|10501.9|10501|346
1600794300000|2020-09-22 17:05:00|10502.1|10501.1|10498.6|10497.9|10502.1|10501.3|10498.4|10497.7|273
1600794600000|2020-09-22 17:10:00|10498.5|10497.8|10496.2|10495.5|10498.7|10498|10495.2|10494.5|273
1600794900000|2020-09-22 17:15:00|10496.1|10495.4|10494.2|10493.5|10496.5|10495.8|10494.1|10493.4|331
1600795200000|2020-09-22 17:20:00|10494.3|10493.6|10494.8|10494.1|10496.1|10495.4|10494.1|10493.4|256
1600795500000|2020-09-22 17:25:00|10494.7|10494|10492.7|10492|10494.8|10494.1|10492.1|10491.4|354
1600795800000|2020-09-22 17:30:00|10492.6|10491.9|10494|10493.3|10494.5|10493.8|10492.2|10491.5|269
1600796100000|2020-09-22 17:35:00|10494.1|10493.4|10496|10495.3|10496.3|10495.6|10493.1|10492.4|294
1600796400000|2020-09-22 17:40:00|10495.8|10495.1|10495.5|10494.8|10495.8|10495.1|10494.8|10494.1|157
1600796700000|2020-09-22 17:45:00|10495.6|10494.9|10496.3|10495.6|10496.4|10495.7|10495.2|10494.5|212
1600797000000|2020-09-22 17:50:00|10496.2|10495.5|10498.6|10497.9|10498.6|10497.9|10495.9|10495.2|154
1600797300000|2020-09-22 17:55:00|10498.5|10497.8|10499.5|10498.8|10500.3|10499.6|10497.7|10497|287
1600797600000|2020-09-22 18:00:00|10499.6|10498.9|10501.8|10501.1|10502.6|10501.9|10498.3|10497.6|503
1600797900000|2020-09-22 18:05:00|10501.7|10501|10498.3|10497.6|10502.8|10502.1|10497.5|10496.8|330
1600798200000|2020-09-22 18:10:00|10498.4|10497.7|10498.7|10498|10500.1|10499.4|10497.5|10496.8|231
1600798500000|2020-09-22 18:15:00|10498.6|10497.9|10497.3|10496.6|10498.9|10498.1|10497|10496.3|204
1600798800000|2020-09-22 18:20:00|10497.2|10496.5|10496|10495.3|10497.4|10496.7|10495.5|10494.8|123
1600799100000|2020-09-22 18:25:00|10495.9|10495.2|10496|10495.3|10497.7|10497|10495.8|10495.1|155
1600799400000|2020-09-22 18:30:00|10496.1|10495.4|10494.2|10493.5|10496.5|10495.8|10494.2|10493.5|207
1600799700000|2020-09-22 18:35:00|10494.3|10493.6|10493.7|10493|10494.8|10494.1|10493.2|10492.5|203
1600800000000|2020-09-22 18:40:00|10493.6|10492.9|10494.5|10493.8|10494.6|10493.9|10493.6|10492.9|157
1600800300000|2020-09-22 18:45:00|10494.4|10493.7|10493.8|10493.1|10494.9|10494.2|10493.7|10493|174
1600800600000|2020-09-22 18:50:00|10493.7|10493|10493.7|10493|10494.3|10493.6|10493.5|10492.8|173
1600800900000|2020-09-22 18:55:00|10493.8|10493.1|10493.9|10493.2|10494.2|10493.5|10492.9|10492.2|227
1600801200000|2020-09-22 19:00:00|10494|10493.3|10494.9|10494.2|10495.8|10495.1|10493.8|10493.1|291
1600801500000|2020-09-22 19:05:00|10494.7|10494|10497.1|10496.4|10497.2|10496.5|10494.7|10494|175
1600801800000|2020-09-22 19:10:00|10497.5|10496.8|10497.5|10496.8|10498.9|10498.2|10497.5|10496.8|168
1600802100000|2020-09-22 19:15:00|10497.6|10496.9|10497.4|10496.7|10498.7|10498|10497.2|10496.5|151
1600802400000|2020-09-22 19:20:00|10497.3|10496.6|10497.1|10496.4|10497.6|10496.9|10496.9|10496.2|135
1600802700000|2020-09-22 19:25:00|10497.2|10496.5|10496.9|10496.2|10497.4|10496.7|10496.6|10495.9|211
1600803000000|2020-09-22 19:30:00|10496.7|10496|10497.7|10497|10498.3|10497.6|10496|10495.3|249
1600803300000|2020-09-22 19:35:00|10497.6|10496.9|10497.9|10497.2|10498.8|10498.1|10497.3|10496.6|190
1600803600000|2020-09-22 19:40:00|10497.8|10497.1|10496.6|10495.9|10498.2|10497.5|10496.5|10495.8|163
1600803900000|2020-09-22 19:45:00|10496.7|10496|10498.2|10497.5|10498.7|10498|10496.6|10495.9|122
1600804200000|2020-09-22 19:50:00|10497.7|10497|10498.3|10497.6|10498.6|10497.9|10497.7|10497|200
1600804500000|2020-09-22 19:55:00|10498.2|10497.5|10493.3|10492.6|10498.4|10497.7|10493.1|10492.4|410
1600804800000|2020-09-22 20:00:00|10493.4|10492.7|10492.2|10491.5|10494.3|10493.5|10491.8|10491.1|256
1600805100000|2020-09-22 20:05:00|10492.3|10491.6|10493.5|10492.5|10493.6|10492.9|10491.6|10490.8|136
1600805400000|2020-09-22 20:10:00|10493.4|10492.4|10492.8|10491.8|10493.5|10492.6|10492.2|10491.4|154
1600805700000|2020-09-22 20:15:00|10492.7|10491.7|10492.8|10492.1|10493.8|10493|10492.7|10491.7|120
1600806000000|2020-09-22 20:20:00|10492.6|10491.9|10493.6|10492.6|10493.8|10492.9|10492.4|10491.6|72
1600806300000|2020-09-22 20:25:00|10493.7|10492.7|10494.2|10493.2|10494.3|10493.3|10493.4|10492.4|96
1600806600000|2020-09-22 20:30:00|10494.5|10493.5|10496.5|10495.5|10496.6|10495.7|10494.4|10493.5|144
1600806900000|2020-09-22 20:35:00|10496.6|10495.6|10496.4|10495.4|10497.2|10496.2|10496.1|10495.3|89
1600807200000|2020-09-22 20:40:00|10496.5|10495.5|10496.7|10495.7|10496.9|10496|10495.8|10494.9|69
1600807500000|2020-09-22 20:45:00|10496.9|10495.9|10496.4|10495.4|10497.2|10496.2|10496.3|10495.3|164
1600807800000|2020-09-22 20:50:00|10496.5|10495.5|10496|10495|10496.5|10495.5|10495.9|10494.9|105
1600808100000|2020-09-22 20:55:00|10496.1|10495.1|10493.5|10492.5|10497.1|10495.1|10492.9|10489.1|368
1600808400000|2020-09-22 21:00:00|10493.7|10491.5|10498.9|10492.9|10502.1|10496.1|10491.2|10489.6|63
1600808700000|2020-09-22 21:05:00|10499.4|10493.4|10499.3|10493.3|10500.2|10494.2|10498.2|10492.8|141
1600809000000|2020-09-22 21:10:00|10499.4|10493.4|10497|10491|10501.7|10495.7|10490.4|10484.4|306
1600809300000|2020-09-22 21:15:00|10496.9|10490.9|10496.8|10490.8|10497.4|10491.4|10495.7|10489.7|148
1600809600000|2020-09-22 21:20:00|10496.2|10490.2|10496.3|10490.8|10497.1|10491.9|10493.6|10489.1|193
1600809900000|2020-09-22 21:25:00|10496.4|10490.9|10497.7|10491.7|10499.1|10493.1|10495.8|10489.8|182
1600810200000|2020-09-22 21:30:00|10497.8|10491.8|10496.7|10490.7|10498.5|10492.5|10496.2|10490.2|250
1600810500000|2020-09-22 21:35:00|10496.9|10490.9|10497.3|10491.6|10497.8|10492.9|10493.1|10487.6|711
1600810800000|2020-09-22 21:40:00|10497.1|10491.3|10495.9|10490.6|10499|10493|10495.6|10489.6|763
1600811100000|2020-09-22 21:45:00|10496.1|10490.1|10495.8|10490.3|10496.8|10492.2|10494.9|10489.8|1055
1600811400000|2020-09-22 21:50:00|10495.9|10490.4|10496.1|10491.4|10496.5|10492.3|10495|10490.1|730
1600811700000|2020-09-22 21:55:00|10496|10491.6|10496.4|10491.2|10496.7|10491.8|10495.8|10490.1|956
1600812000000|2020-09-22 22:00:00|10496.3|10491.3|10496.3|10494.4|10496.9|10494.8|10495|10489.5|903
1600812300000|2020-09-22 22:05:00|10496.2|10494.5|10498.6|10497.1|10498.8|10497.7|10496.2|10494.4|305
1600812600000|2020-09-22 22:10:00|10498.7|10497.2|10500.5|10499.5|10501.6|10500.6|10498.3|10497.2|259
1600812900000|2020-09-22 22:15:00|10500.4|10499.4|10499.6|10498.6|10500.6|10499.6|10499.2|10498.2|115
1600813200000|2020-09-22 22:20:00|10499.4|10498.4|10499.5|10498.5|10500|10499|10499.2|10498.2|106
1600813500000|2020-09-22 22:25:00|10499.6|10498.6|10500.1|10499.1|10500.2|10499.2|10499.2|10498.2|68
1600813800000|2020-09-22 22:30:00|10500.2|10499.2|10500.6|10499.6|10500.8|10499.8|10500|10499|132
1600814100000|2020-09-22 22:35:00|10500.5|10499.5|10500.6|10499.6|10500.8|10499.8|10500.4|10499.4|63
1600814400000|2020-09-22 22:40:00|10500.3|10499.3|10500.5|10499.5|10500.8|10499.8|10500|10499|139
1600814700000|2020-09-22 22:45:00|10500.4|10499.4|10500.1|10499.1|10500.6|10499.6|10499.5|10498.7|130
1600815000000|2020-09-22 22:50:00|10499.9|10498.9|10500.1|10499.1|10501.9|10500.9|10499.6|10498.6|97
1600815300000|2020-09-22 22:55:00|10500.3|10499.3|10496.8|10495.8|10500.3|10499.3|10496.6|10495.6|171
1600815600000|2020-09-22 23:00:00|10496.7|10495.7|10496.6|10495.6|10498.5|10497.5|10496.1|10495.1|160
1600815900000|2020-09-22 23:05:00|10496.7|10495.7|10498.6|10497.6|10498.9|10497.9|10496.7|10495.7|152
1600816200000|2020-09-22 23:10:00|10497.9|10496.9|10498.9|10497.9|10499.5|10498.5|10496.7|10495.7|148
1600816500000|2020-09-22 23:15:00|10498.8|10497.8|10499.5|10498.5|10499.7|10498.7|10498.8|10497.8|67
1600816800000|2020-09-22 23:20:00|10499.4|10498.4|10499.5|10498.5|10500.2|10499.2|10499.1|10498.2|113
1600817100000|2020-09-22 23:25:00|10499.4|10498.4|10498.9|10497.9|10499.6|10498.7|10498.6|10497.8|197
1600817400000|2020-09-22 23:30:00|10498.8|10497.8|10501|10500|10501.1|10500.1|10498.8|10497.8|226
1600817700000|2020-09-22 23:35:00|10501.1|10500.1|10500.4|10499.7|10502.3|10501.4|10500.2|10499.4|271
1600818000000|2020-09-22 23:40:00|10500.3|10499.6|10503.3|10502.3|10503.3|10502.3|10500.3|10499.4|368
1600818300000|2020-09-22 23:45:00|10503.2|10502.2|10504.9|10503.9|10505.2|10504.2|10502.2|10501.2|340
1600818600000|2020-09-22 23:50:00|10504.8|10503.8|10504.1|10503.1|10505.5|10504.5|10503.8|10502.8|338
1600818900000|2020-09-22 23:55:00|10504|10503|10506.3|10505.3|10506.4|10505.5|10503|10502|376
1600819200000|2020-09-23 00:00:00|10506.4|10505.4|10509|10508.3|10510.1|10509.2|10502.3|10501.3|917
1600819500000|2020-09-23 00:05:00|10509.1|10508.4|10505.2|10504.2|10510.1|10509.1|10504|10503.1|488
1600819800000|2020-09-23 00:10:00|10505.1|10504.4|10503.4|10502.4|10506.7|10505.9|10501.8|10500.8|519
1600820100000|2020-09-23 00:15:00|10503.3|10502.3|10503|10502|10505.2|10504.4|10502.7|10501.8|305
1600820400000|2020-09-23 00:20:00|10503.2|10502.2|10505.9|10504.9|10508.1|10507.1|10502.9|10501.9|412
1600820700000|2020-09-23 00:25:00|10505.6|10504.6|10508|10507|10508.2|10507.2|10505.2|10504.2|373
1600821000000|2020-09-23 00:30:00|10507.8|10507.1|10514.1|10513.1|10516.4|10515.4|10507.3|10506.5|532
1600821300000|2020-09-23 00:35:00|10514|10513.3|10516.6|10515.6|10518.3|10517.4|10513.4|10512.4|567
1600821600000|2020-09-23 00:40:00|10516.4|10515.7|10514.7|10514|10516.7|10515.9|10514.3|10513.4|424
1600821900000|2020-09-23 00:45:00|10514.9|10514.2|10515.8|10514.8|10516.2|10515.3|10512.7|10511.8|715
1600822200000|2020-09-23 00:50:00|10515.7|10514.7|10511.8|10510.8|10517.9|10517|10511.7|10510.7|544
1600822500000|2020-09-23 00:55:00|10512.5|10511.5|10511.5|10510.8|10513.3|10512.3|10509.9|10508.9|644
1600822800000|2020-09-23 01:00:00|10511.3|10510.6|10514.2|10513.5|10515.5|10514.5|10509.6|10508.8|576
1600823100000|2020-09-23 01:05:00|10514.1|10513.4|10514.9|10514.2|10515.7|10514.8|10513.2|10512.4|476
1600823400000|2020-09-23 01:10:00|10514.5|10513.8|10516.9|10515.9|10518.9|10517.9|10511.9|10511.2|496
1600823700000|2020-09-23 01:15:00|10517|10516|10517.4|10516.4|10520.4|10519.5|10516.7|10515.7|465
1600824000000|2020-09-23 01:20:00|10517.5|10516.5|10517|10516.3|10519|10518|10515.6|10514.6|416
1600824300000|2020-09-23 01:25:00|10516.7|10516|10514.6|10513.9|10518.1|10517.2|10514.5|10513.8|379
1600824600000|2020-09-23 01:30:00|10514.7|10513.6|10515.6|10514.6|10518|10517.1|10514.7|10513.6|440
1600824900000|2020-09-23 01:35:00|10515.7|10514.7|10513.2|10512.2|10516.1|10515.3|10513|10512.1|411
1600825200000|2020-09-23 01:40:00|10513.3|10512.3|10517.4|10516.4|10517.8|10517|10511.8|10510.9|515
1600825500000|2020-09-23 01:45:00|10517.3|10516.3|10519.3|10518.6|10519.5|10518.7|10516|10515.2|406
1600825800000|2020-09-23 01:50:00|10519.4|10518.7|10518.7|10517.7|10519.6|10518.8|10517|10516.1|557
1600826100000|2020-09-23 01:55:00|10518.6|10517.9|10519.5|10518.8|10520.1|10519.4|10518|10517.2|406
1600826400000|2020-09-23 02:00:00|10519.6|10518.9|10515.1|10514.1|10520|10519.2|10513.5|10512.7|574
1600826700000|2020-09-23 02:05:00|10515|10514|10516.8|10515.8|10517.7|10516.8|10514.8|10514|377
1600827000000|2020-09-23 02:10:00|10516.7|10515.7|10515.7|10514.7|10517.1|10516.1|10515.6|10514.7|278
1600827300000|2020-09-23 02:15:00|10515.8|10514.8|10514.9|10514.2|10516.4|10515.6|10514.8|10513.9|270
1600827600000|2020-09-23 02:20:00|10514.8|10514.1|10513.1|10512.1|10515.1|10514.4|10513|10512|282
1600827900000|2020-09-23 02:25:00|10513|10512|10513.8|10513.1|10513.9|10513.2|10511.9|10511.1|297
1600828200000|2020-09-23 02:30:00|10513.9|10512.9|10511.8|10510.8|10513.9|10513.2|10511|10510.3|263
1600828500000|2020-09-23 02:35:00|10511.7|10510.7|10508.3|10507.6|10511.7|10510.7|10508|10507.1|419
1600828800000|2020-09-23 02:40:00|10508.4|10507.7|10509.4|10508.4|10510.3|10509.6|10508.4|10507.5|334
1600829100000|2020-09-23 02:45:00|10509.5|10508.5|10507.6|10506.6|10509.5|10508.6|10506.1|10505.1|402
1600829400000|2020-09-23 02:50:00|10507.5|10506.8|10509|10508|10509.7|10508.8|10507.5|10506.6|342
1600829700000|2020-09-23 02:55:00|10508.9|10507.9|10509|10508|10510.4|10509.4|10508.5|10507.7|276
1600830000000|2020-09-23 03:00:00|10508.8|10507.8|10509.9|10508.9|10510|10509.2|10507.5|10506.7|254
1600830300000|2020-09-23 03:05:00|10509.8|10508.8|10509.5|10508.5|10510.1|10509.2|10509.1|10508.2|270
1600830600000|2020-09-23 03:10:00|10509.6|10508.6|10509.7|10509|10510.2|10509.3|10508|10507|340
1600830900000|2020-09-23 03:15:00|10510|10509.1|10510.9|10509.9|10510.9|10510|10508.9|10508.1|392
1600831200000|2020-09-23 03:20:00|10510.8|10509.8|10508.6|10507.9|10510.8|10509.9|10508|10507|373
1600831500000|2020-09-23 03:25:00|10508.7|10508|10507.9|10506.9|10508.9|10508|10506.4|10505.6|325
1600831800000|2020-09-23 03:30:00|10507.7|10506.7|10507.3|10506.3|10508.1|10507.1|10506.6|10505.7|331
1600832100000|2020-09-23 03:35:00|10507.4|10506.4|10509|10508|10510.7|10509.8|10507.3|10506.3|273
1600832400000|2020-09-23 03:40:00|10508.9|10507.9|10509.9|10509.2|10510.5|10509.6|10508.8|10507.8|183
1600832700000|2020-09-23 03:45:00|10510|10509|10510.9|10509.9|10511.5|10510.5|10509.6|10508.7|211
1600833000000|2020-09-23 03:50:00|10510.5|10509.8|10511.5|10510.5|10512.8|10511.8|10510.4|10509.6|211
1600833300000|2020-09-23 03:55:00|10511.4|10510.4|10511.2|10510.2|10511.8|10511|10510.2|10509.4|200
1600833600000|2020-09-23 04:00:00|10511.1|10510.1|10510.4|10509.4|10512.4|10511.6|10509.9|10508.9|207
1600833900000|2020-09-23 04:05:00|10510.6|10509.6|10509.8|10508.8|10510.6|10509.6|10509.7|10508.7|147
1600834200000|2020-09-23 04:10:00|10509.9|10508.9|10506.9|10506.2|10509.9|10509|10506.5|10505.7|299
1600834500000|2020-09-23 04:15:00|10507|10506|10507.2|10506.5|10508.5|10507.5|10505.8|10505|335
1600834800000|2020-09-23 04:20:00|10507.4|10506.4|10508.6|10507.9|10509.3|10508.4|10506.2|10505.4|305
1600835100000|2020-09-23 04:25:00|10508.7|10508|10508.2|10507.2|10509.3|10508.4|10507.4|10506.6|164
1600835400000|2020-09-23 04:30:00|10508.3|10507.3|10508.4|10507.7|10508.5|10507.7|10506.8|10505.8|248
1600835700000|2020-09-23 04:35:00|10508.3|10507.6|10507.8|10506.8|10508.6|10507.8|10507.2|10506.3|243
1600836000000|2020-09-23 04:40:00|10507.7|10506.7|10507.2|10506.2|10508.2|10507.3|10507|10506.2|215
1600836300000|2020-09-23 04:45:00|10507|10506.3|10507.4|10506.4|10507.8|10506.8|10506.5|10505.8|205
1600836600000|2020-09-23 04:50:00|10507.1|10506.3|10507|10506.3|10508.8|10508|10506.9|10506.1|195
1600836900000|2020-09-23 04:55:00|10506.5|10505.8|10507.5|10506.5|10507.7|10506.7|10506.2|10505.4|294
1600837200000|2020-09-23 05:00:00|10507.6|10506.6|10506.2|10505.5|10507.7|10506.7|10506.1|10505.4|172
1600837500000|2020-09-23 05:05:00|10506.3|10505.3|10506.9|10505.9|10507.1|10506.2|10506|10505.1|123
1600837800000|2020-09-23 05:10:00|10507|10506|10507|10506|10507.1|10506.2|10504.8|10503.8|271
1600838100000|2020-09-23 05:15:00|10506.9|10505.9|10507.1|10506.4|10508.1|10507.1|10506.7|10505.9|233
1600838400000|2020-09-23 05:20:00|10507.4|10506.7|10510.4|10509.4|10510.7|10509.8|10506.9|10506|354
1600838700000|2020-09-23 05:25:00|10510.3|10509.6|10511.9|10510.9|10512.1|10511.1|10510.2|10509.4|259
1600839000000|2020-09-23 05:30:00|10512|10511|10512.5|10511.5|10512.7|10511.9|10511|10510.1|257
1600839300000|2020-09-23 05:35:00|10512.6|10511.6|10514.8|10513.8|10515.9|10514.9|10512.3|10511.5|300
1600839600000|2020-09-23 05:40:00|10514.7|10513.7|10511.2|10510.2|10515.5|10514.7|10510.1|10509.3|322
1600839900000|2020-09-23 05:45:00|10511.3|10510.3|10510.7|10509.7|10512|10511|10510.1|10509.3|228
1600840200000|2020-09-23 05:50:00|10510.6|10509.9|10510.6|10509.9|10511.7|10511|10510.2|10509.4|212
1600840500000|2020-09-23 05:55:00|10510.5|10509.8|10511.1|10510.4|10511.5|10510.6|10509.2|10508.3|345
1600840800000|2020-09-23 06:00:00|10511|10510.1|10511.5|10510.8|10512.2|10511.3|10509.4|10508.6|394
1600841100000|2020-09-23 06:05:00|10511.6|10510.9|10511.3|10510.3|10512.1|10511.3|10510.3|10509.4|402
1600841400000|2020-09-23 06:10:00|10511.4|10510.4|10512.5|10511.8|10513.6|10512.7|10510.7|10509.9|555
1600841700000|2020-09-23 06:15:00|10512.6|10511.9|10511.4|10510.4|10515.3|10514.6|10511.2|10510.4|563
1600842000000|2020-09-23 06:20:00|10511.5|10510.5|10512.9|10511.9|10513.1|10512.1|10511.3|10510.4|315
1600842300000|2020-09-23 06:25:00|10512.7|10511.7|10513|10512|10514.1|10513.2|10512.3|10511.5|332
1600842600000|2020-09-23 06:30:00|10512.9|10512.2|10512.8|10512.1|10514|10513.2|10512.2|10511.4|324
1600842900000|2020-09-23 06:35:00|10512.9|10512.2|10513.4|10512.4|10514.2|10513.3|10512.3|10511.4|377
1600843200000|2020-09-23 06:40:00|10513.3|10512.6|10514.6|10513.6|10516|10515|10512.9|10512.1|270
1600843500000|2020-09-23 06:45:00|10514.7|10513.7|10515.1|10514.1|10515.4|10514.7|10512.9|10512.1|391
1600843800000|2020-09-23 06:50:00|10515|10514.4|10513.1|10512.1|10515.2|10514.4|10512.5|10511.7|384
1600844100000|2020-09-23 06:55:00|10513.2|10512.2|10511.2|10510.2|10513.5|10512.6|10510.2|10509.3|418
1600844400000|2020-09-23 07:00:00|10511.1|10510.1|10508.4|10507.7|10511.3|10510.5|10508.3|10507.5|522
1600844700000|2020-09-23 07:05:00|10508.5|10507.8|10506.8|10506.1|10509.5|10508.7|10506.7|10505.9|544
1600845000000|2020-09-23 07:10:00|10506.9|10505.9|10502|10501|10507.1|10506.3|10499.5|10498.5|507
1600845300000|2020-09-23 07:15:00|10501.5|10500.5|10500.8|10499.8|10502.6|10501.6|10499.1|10498.1|820
1600845600000|2020-09-23 07:20:00|10500.9|10499.9|10496.6|10495.9|10500.9|10500|10496.4|10495.4|663
1600845900000|2020-09-23 07:25:00|10496.7|10496|10495.8|10494.8|10497.3|10496.6|10493.3|10492.4|648
1600846200000|2020-09-23 07:30:00|10495.5|10494.5|10495.6|10494.6|10499.2|10498.2|10493.5|10492.5|713
1600846500000|2020-09-23 07:35:00|10495.5|10494.5|10496.9|10495.9|10497.1|10496.2|10494.7|10493.8|379
1600846800000|2020-09-23 07:40:00|10496.5|10495.8|10496.9|10495.9|10496.9|10495.9|10493.5|10492.7|588
1600847100000|2020-09-23 07:45:00|10496.8|10495.8|10498.5|10497.5|10499|10498.1|10496.2|10495.3|538
1600847400000|2020-09-23 07:50:00|10498.6|10497.6|10499.7|10499|10500.2|10499.4|10497|10496.1|380
1600847700000|2020-09-23 07:55:00|10499.9|10498.9|10497.2|10496.2|10500.2|10499.2|10496.4|10495.5|280
1600848000000|2020-09-23 08:00:00|10497.3|10496.3|10501.6|10500.6|10502.5|10501.6|10496.9|10495.9|634
1600848300000|2020-09-23 08:05:00|10501.4|10500.4|10502.9|10501.9|10503.3|10502.4|10500.9|10500.1|340
1600848600000|2020-09-23 08:10:00|10503|10502|10500.8|10499.8|10503.1|10502.1|10500.6|10499.8|366
1600848900000|2020-09-23 08:15:00|10500.9|10499.9|10498.3|10497.6|10500.9|10500|10496.1|10495.4|424
1600849200000|2020-09-23 08:20:00|10498.2|10497.5|10499.3|10498.3|10499.9|10499|10496.9|10496.2|351
1600849500000|2020-09-23 08:25:00|10499.4|10498.4|10505.4|10504.4|10506|10505.1|10499.3|10498.3|501
1600849800000|2020-09-23 08:30:00|10505.5|10504.5|10505.4|10504.4|10507.7|10506.7|10505.1|10504.2|458
1600850100000|2020-09-23 08:35:00|10505.3|10504.3|10508.5|10507.5|10509.9|10509.1|10505.2|10504.3|445
1600850400000|2020-09-23 08:40:00|10508.6|10507.6|10508.1|10507.1|10510.4|10509.7|10507.2|10506.4|373
1600850700000|2020-09-23 08:45:00|10508|10507|10507.5|10506.5|10508.7|10507.8|10507.4|10506.4|293
1600851000000|2020-09-23 08:50:00|10507.7|10506.7|10507.4|10506.7|10508.1|10507.1|10505.4|10504.7|352
1600851300000|2020-09-23 08:55:00|10507.5|10506.8|10508.4|10507.4|10509.2|10508.3|10507.4|10506.6|452
1600851600000|2020-09-23 09:00:00|10508.5|10507.5|10504.7|10503.7|10509.1|10508.3|10504.1|10503.2|432
1600851900000|2020-09-23 09:05:00|10504.5|10503.8|10503.2|10502.5|10505.6|10504.8|10501.7|10500.8|632
1600852200000|2020-09-23 09:10:00|10503.3|10502.3|10499.5|10498.5|10503.8|10503.1|10497.8|10497|453
1600852500000|2020-09-23 09:15:00|10499.6|10498.6|10497|10496|10499.6|10498.6|10496.6|10495.7|519
1600852800000|2020-09-23 09:20:00|10496.9|10495.9|10498.5|10497.5|10499.2|10498.3|10496.2|10495.3|400
1600853100000|2020-09-23 09:25:00|10498.6|10497.6|10499.8|10499.1|10500.3|10499.3|10498.4|10497.5|321
1600853400000|2020-09-23 09:30:00|10500.1|10499.2|10499.5|10498.5|10502.4|10501.4|10499.3|10498.4|427
1600853700000|2020-09-23 09:35:00|10499.4|10498.4|10498.7|10498|10500.6|10499.6|10498.5|10497.6|344
1600854000000|2020-09-23 09:40:00|10498.8|10498.1|10498.3|10497.3|10500.3|10499.3|10498|10497.1|371
1600854300000|2020-09-23 09:45:00|10498.2|10497.2|10500.2|10499.2|10500.6|10499.6|10497.9|10496.9|310
1600854600000|2020-09-23 09:50:00|10500.3|10499.3|10498|10497|10500.6|10499.6|10497.9|10496.9|357
1600854900000|2020-09-23 09:55:00|10498.1|10497.1|10500.1|10499.1|10500.3|10499.4|10497.8|10496.9|332
1600855200000|2020-09-23 10:00:00|10500.2|10499.2|10496.5|10495.8|10500.2|10499.2|10495.4|10494.5|331
1600855500000|2020-09-23 10:05:00|10496.6|10495.6|10496.9|10496.2|10497|10496.2|10495.3|10494.5|263
1600855800000|2020-09-23 10:10:00|10497|10496|10495.4|10494.4|10498.8|10498|10495.3|10494.3|328
1600856100000|2020-09-23 10:15:00|10495.3|10494.6|10493.3|10492.6|10495.8|10494.9|10493.2|10492.5|382
1600856400000|2020-09-23 10:20:00|10493.5|10492.5|10495.9|10495.2|10496.6|10495.7|10493.2|10492.4|292
1600856700000|2020-09-23 10:25:00|10495.8|10495.1|10495.4|10494.4|10496.5|10495.6|10493.9|10493.1|316
1600857000000|2020-09-23 10:30:00|10495.3|10494.6|10499.5|10498.5|10500.1|10499.4|10495.3|10494.5|307
1600857300000|2020-09-23 10:35:00|10499.3|10498.6|10500.1|10499.1|10501.2|10500.3|10498.9|10498|319
1600857600000|2020-09-23 10:40:00|10500|10499|10500.4|10499.4|10500.6|10499.8|10499.5|10498.8|293
1600857900000|2020-09-23 10:45:00|10500.3|10499.3|10504|10503.3|10504.3|10503.6|10500.2|10499.2|435
1600858200000|2020-09-23 10:50:00|10504.1|10503.4|10501.9|10500.9|10505.1|10504.2|10500.7|10499.9|324
1600858500000|2020-09-23 10:55:00|10501.7|10501|10502.7|10501.7|10503.1|10502.2|10501.7|10500.9|251
1600858800000|2020-09-23 11:00:00|10502.1|10501.4|10502.5|10501.5|10504.5|10503.7|10502.1|10501.1|277
1600859100000|2020-09-23 11:05:00|10502.6|10501.6|10504.2|10503.5|10504.6|10503.7|10502.2|10501.3|230
1600859400000|2020-09-23 11:10:00|10504.3|10503.6|10502.5|10501.8|10506.1|10505.3|10502.4|10501.4|308
1600859700000|2020-09-23 11:15:00|10502.6|10501.9|10504.2|10503.2|10504.4|10503.5|10502.3|10501.5|201
1600860000000|2020-09-23 11:20:00|10504.1|10503.1|10504.1|10503.4|10505.7|10504.7|10503.6|10502.8|323
1600860300000|2020-09-23 11:25:00|10504.2|10503.5|10502.1|10501.4|10504.4|10503.5|10501.6|10500.8|284
1600860600000|2020-09-23 11:30:00|10502|10501.3|10501.5|10500.5|10503.4|10502.5|10500.9|10500|293
1600860900000|2020-09-23 11:35:00|10501.6|10500.6|10502.6|10501.9|10503|10502.1|10500.3|10499.4|279
1600861200000|2020-09-23 11:40:00|10502.7|10502|10506|10505|10506.2|10505.4|10502.6|10501.7|313
1600861500000|2020-09-23 11:45:00|10506.1|10505.1|10508|10507|10508.3|10507.5|10505.8|10505.1|453
1600861800000|2020-09-23 11:50:00|10507.9|10506.9|10508.1|10507.1|10508.2|10507.5|10506.8|10505.8|394
1600862100000|2020-09-23 11:55:00|10508|10507.3|10513.6|10512.6|10513.6|10512.6|10507.9|10507.1|394
1600862400000|2020-09-23 12:00:00|10513.4|10512.4|10516.2|10515.2|10516.8|10515.9|10512.5|10511.7|581
1600862700000|2020-09-23 12:05:00|10516.3|10515.3|10509.7|10509|10516.6|10515.8|10509.1|10508.2|476
1600863000000|2020-09-23 12:10:00|10510|10509.2|10513.4|10512.7|10514.2|10513.4|10509.7|10508.7|429
1600863300000|2020-09-23 12:15:00|10513.5|10512.8|10513.2|10512.5|10514.4|10513.7|10512.2|10511.5|402
1600863600000|2020-09-23 12:20:00|10513.3|10512.3|10518.5|10517.5|10518.7|10517.8|10512.6|10511.8|463
1600863900000|2020-09-23 12:25:00|10518.6|10517.6|10515.7|10514.7|10518.8|10517.8|10515.6|10514.6|463
1600864200000|2020-09-23 12:30:00|10515.4|10514.6|10513.1|10512.1|10516.1|10515.4|10512.8|10512|551
1600864500000|2020-09-23 12:35:00|10512.9|10512.2|10514.8|10514.1|10516.5|10515.6|10512.3|10511.5|443
1600864800000|2020-09-23 12:40:00|10514.7|10514|10520.2|10519.5|10522.6|10521.6|10514.7|10514|476
1600865100000|2020-09-23 12:45:00|10519.9|10519.2|10519.7|10519|10522.2|10521.2|10516.7|10515.9|596
1600865400000|2020-09-23 12:50:00|10519.8|10519.1|10517.5|10516.8|10520.8|10520.1|10516.2|10515.2|571
1600865700000|2020-09-23 12:55:00|10517.6|10516.6|10518.1|10517.1|10523.3|10522.3|10517.5|10516.6|719
1600866000000|2020-09-23 13:00:00|10518|10517|10520.7|10519.7|10522.7|10521.9|10517.7|10516.8|692
1600866300000|2020-09-23 13:05:00|10520.6|10519.6|10522.3|10521.3|10523.4|10522.7|10519.8|10518.9|404
1600866600000|2020-09-23 13:10:00|10522.6|10521.6|10521.4|10520.4|10524.3|10523.5|10521.2|10520.4|457
1600866900000|2020-09-23 13:15:00|10521.2|10520.5|10520.2|10519.5|10521.8|10521|10519.2|10518.3|510
1600867200000|2020-09-23 13:20:00|10520.3|10519.6|10520.8|10520.1|10521.3|10520.6|10519.6|10518.8|363
1600867500000|2020-09-23 13:25:00|10520.7|10520|10521.5|10520.5|10523.9|10523|10520.1|10519.3|462
1600867800000|2020-09-23 13:30:00|10521.4|10520.4|10513.8|10513.1|10522.5|10521.6|10513.7|10513|611
1600868100000|2020-09-23 13:35:00|10513.9|10513.2|10514.7|10514|10514.8|10514.1|10509.6|10508.8|788
1600868400000|2020-09-23 13:40:00|10514.8|10514.1|10513.9|10512.9|10515.6|10514.9|10513.3|10512.5|549
1600868700000|2020-09-23 13:45:00|10514|10513|10515.5|10514.5|10517.4|10516.7|10511.7|10511|482
1600869000000|2020-09-23 13:50:00|10515.4|10514.4|10515.1|10514.1|10516.7|10516|10513|10512.1|623
1600869300000|2020-09-23 13:55:00|10515.2|10514.2|10518.4|10517.4|10519.5|10518.7|10514.2|10513.3|582
1600869600000|2020-09-23 14:00:00|10518.5|10517.5|10518.1|10517.4|10521|10520|10517.4|10516.5|483
1600869900000|2020-09-23 14:05:00|10518.2|10517.5|10517.8|10516.8|10518.5|10517.7|10514.4|10513.5|581
1600870200000|2020-09-23 14:10:00|10517.6|10516.9|10520.2|10519.5|10520.9|10520|10516.4|10515.6|572
1600870500000|2020-09-23 14:15:00|10520.3|10519.6|10523.3|10522.6|10523.9|10523|10518|10517.3|442
1600870800000|2020-09-23 14:20:00|10523.2|10522.5|10526.5|10525.8|10527.7|10527|10523.2|10522.2|619
1600871100000|2020-09-23 14:25:00|10526.6|10525.6|10527.4|10526.7|10528.1|10527.4|10523.1|10522.4|595
1600871400000|2020-09-23 14:30:00|10527.5|10526.8|10529.2|10528.2|10529.7|10529|10525.9|10525.2|544
1600871700000|2020-09-23 14:35:00|10529.1|10528.1|10534.5|10533.8|10535.5|10534.5|10528.6|10527.7|534
1600872000000|2020-09-23 14:40:00|10534.4|10533.7|10532.5|10531.8|10535.6|10534.9|10530.6|10529.9|682
1600872300000|2020-09-23 14:45:00|10532.6|10531.9|10533.7|10533|10535.2|10534.3|10532.1|10531.4|622
1600872600000|2020-09-23 14:50:00|10533.8|10533.1|10534.6|10533.9|10535.4|10534.6|10533.1|10532.3|587
1600872900000|2020-09-23 14:55:00|10534.4|10533.7|10529.6|10528.9|10534.8|10534|10528|10527.3|628
1600873200000|2020-09-23 15:00:00|10529.5|10528.8|10526.8|10526.1|10529.6|10528.9|10525.9|10525.2|609
1600873500000|2020-09-23 15:05:00|10527.1|10526.4|10528.9|10528.2|10529.7|10528.9|10527.1|10526.4|479
1600873800000|2020-09-23 15:10:00|10529|10528.3|10530.6|10529.9|10530.7|10530|10527.7|10527|328
1600874100000|2020-09-23 15:15:00|10530.7|10530|10529.5|10528.8|10531.9|10531.2|10527.7|10527|462
1600874400000|2020-09-23 15:20:00|10529.6|10528.9|10531.7|10531|10532.3|10531.6|10529.4|10528.7|318
1600874700000|2020-09-23 15:25:00|10531.9|10531.2|10532.4|10531.7|10532.6|10531.8|10529.9|10529.2|341
1600875000000|2020-09-23 15:30:00|10532.5|10531.8|10534.8|10534.1|10534.9|10534.2|10531.2|10530.3|478
1600875300000|2020-09-23 15:35:00|10534.7|10534|10535.8|10534.8|10536|10535.3|10534.4|10533.6|377
1600875600000|2020-09-23 15:40:00|10535.7|10534.7|10537.2|10536.5|10537.6|10536.9|10535.2|10534.5|312
1600875900000|2020-09-23 15:45:00|10537.3|10536.6|10537.8|10537.1|10538|10537.2|10536.3|10535.6|314
1600876200000|2020-09-23 15:50:00|10537.7|10537|10534.4|10533.7|10538|10537.2|10534.3|10533.6|398
1600876500000|2020-09-23 15:55:00|10534.5|10533.8|10535.2|10534.5|10535.5|10534.6|10533.2|10532.4|346
1600876800000|2020-09-23 16:00:00|10535.4|10534.7|10536.2|10535.2|10537.6|10536.9|10535.3|10534.6|374
1600877100000|2020-09-23 16:05:00|10535.9|10535.4|10535.8|10535.1|10536.5|10535.8|10533.8|10533.1|368
1600877400000|2020-09-23 16:10:00|10535.6|10534.9|10535.2|10534.5|10536.4|10535.7|10535|10534.3|236
1600877700000|2020-09-23 16:15:00|10535.1|10534.4|10534.5|10533.8|10536.2|10535.5|10534.4|10533.5|252
1600878000000|2020-09-23 16:20:00|10534.6|10533.9|10533.9|10533.2|10535|10534.3|10533.4|10532.7|288
1600878300000|2020-09-23 16:25:00|10534|10533.3|10534.7|10534|10535.6|10534.9|10533.9|10533.2|223
1600878600000|2020-09-23 16:30:00|10534.6|10533.9|10535.5|10534.8|10536.1|10535.4|10533.5|10532.8|243
1600878900000|2020-09-23 16:35:00|10535.6|10534.9|10534.5|10533.8|10535.8|10534.9|10533.4|10532.7|362
1600879200000|2020-09-23 16:40:00|10534.7|10534|10538.6|10537.6|10538.7|10538|10532.1|10531.3|529
1600879500000|2020-09-23 16:45:00|10538.7|10537.7|10538.9|10538.2|10539.5|10538.8|10537.3|10536.6|340
1600879800000|2020-09-23 16:50:00|10539|10538.3|10539|10538.3|10539.3|10538.5|10537.7|10537|352
1600880100000|2020-09-23 16:55:00|10539.1|10538.4|10542.2|10541.5|10543.4|10542.5|10538.6|10537.9|333
1600880400000|2020-09-23 17:00:00|10542.3|10541.6|10538.2|10537.5|10543.6|10542.9|10538.2|10537.5|441
1600880700000|2020-09-23 17:05:00|10538.3|10537.3|10539.4|10538.7|10540|10539.3|10538.1|10537.3|397
1600881000000|2020-09-23 17:10:00|10539.3|10538.6|10540.2|10539.5|10540.2|10539.5|10538.6|10537.9|284
1600881300000|2020-09-23 17:15:00|10540.1|10539.4|10538.4|10537.7|10540.1|10539.4|10538.1|10537.4|165
1600881600000|2020-09-23 17:20:00|10538.3|10537.6|10537.5|10536.8|10538.5|10537.8|10537.3|10536.6|165
1600881900000|2020-09-23 17:25:00|10537.3|10536.6|10539.1|10538.4|10539.1|10538.4|10537.1|10536.4|210
1600882200000|2020-09-23 17:30:00|10539.5|10538.8|10541|10540.3|10542|10541.3|10539.5|10538.8|228
1600882500000|2020-09-23 17:35:00|10541.1|10540.4|10538.1|10537.4|10541.3|10540.6|10538|10537.3|299
1600882800000|2020-09-23 17:40:00|10538.2|10537.5|10536.5|10535.8|10538.2|10537.5|10536.2|10535.5|223
1600883100000|2020-09-23 17:45:00|10536.6|10535.9|10534.8|10534.1|10537.2|10536.5|10534.3|10533.6|382
1600883400000|2020-09-23 17:50:00|10534.9|10534.2|10533.8|10533.1|10535.6|10534.8|10533.2|10532.5|343
1600883700000|2020-09-23 17:55:00|10533.9|10533.2|10536.6|10535.9|10537.3|10536.5|10533.6|10532.9|297
1600884000000|2020-09-23 18:00:00|10536.7|10536|10537.4|10536.7|10539.7|10539|10536.3|10535.6|356
1600884300000|2020-09-23 18:05:00|10537.3|10536.6|10535.4|10534.7|10537.7|10537|10535.3|10534.6|322
1600884600000|2020-09-23 18:10:00|10535.3|10534.6|10537.5|10536.8|10537.7|10537|10535.3|10534.6|331
1600884900000|2020-09-23 18:15:00|10537.4|10536.7|10539.5|10538.8|10539.5|10538.8|10537.1|10536.4|484
1600885200000|2020-09-23 18:20:00|10539.4|10538.7|10536.7|10536|10539.5|10538.8|10536.6|10535.7|312
1600885500000|2020-09-23 18:25:00|10536.6|10535.9|10536.8|10536.1|10537.1|10536.4|10535.9|10535.1|412
1600885800000|2020-09-23 18:30:00|10536.9|10536.2|10536.4|10535.7|10537.3|10536.4|10535.4|10534.7|268
1600886100000|2020-09-23 18:35:00|10536.3|10535.6|10535.3|10534.6|10536.8|10536.1|10535.2|10534.5|208
1600886400000|2020-09-23 18:40:00|10535.4|10534.7|10535.6|10534.9|10535.8|10535.1|10534.9|10534.1|180
1600886700000|2020-09-23 18:45:00|10535.7|10535|10538.4|10537.7|10539.2|10538.4|10535.6|10534.9|232
1600887000000|2020-09-23 18:50:00|10538.8|10538.1|10538.4|10537.7|10539|10538.3|10537.5|10536.8|264
1600887300000|2020-09-23 18:55:00|10538.5|10537.8|10542.1|10541.4|10542.6|10541.9|10538.1|10537.4|490
1600887600000|2020-09-23 19:00:00|10542|10541.3|10547.9|10546.9|10550.1|10549.1|10542|10541.3|608
1600887900000|2020-09-23 19:05:00|10547.8|10546.8|10543.4|10542.7|10547.8|10546.8|10543.3|10542.6|718
1600888200000|2020-09-23 19:10:00|10543.3|10542.6|10542.6|10541.9|10544.3|10543.6|10541.6|10540.7|437
1600888500000|2020-09-23 19:15:00|10542.7|10542|10542.3|10541.6|10544|10543.2|10541.5|10540.8|407
1600888800000|2020-09-23 19:20:00|10542.4|10541.7|10546.1|10545.4|10546.9|10546.1|10542.2|10541.5|250
1600889100000|2020-09-23 19:25:00|10546|10545.3|10546.6|10545.9|10547.3|10546.6|10545.8|10545.1|262
1600889400000|2020-09-23 19:30:00|10546.5|10545.8|10546.8|10546.1|10548.2|10547.5|10545.8|10545.1|323
1600889700000|2020-09-23 19:35:00|10546.7|10546|10542.7|10542|10547|10546.3|10542|10541.2|359
1600890000000|2020-09-23 19:40:00|10542.6|10541.9|10542.2|10541.5|10543.8|10543|10541.5|10540.8|317
1600890300000|2020-09-23 19:45:00|10542.1|10541.4|10543.6|10542.9|10546|10545.3|10542.1|10541.4|407
1600890600000|2020-09-23 19:50:00|10543.5|10542.8|10540|10539.3|10543.6|10542.9|10540|10539.3|478
1600890900000|2020-09-23 19:55:00|10539.8|10539.1|10537.7|10537|10541|10540|10537.2|10536.4|527
1600891200000|2020-09-23 20:00:00|10538.1|10537.4|10540|10539|10540|10539|10537.5|10536.5|334
1600891500000|2020-09-23 20:05:00|10539.9|10538.9|10538.7|10538|10540|10539|10537.6|10536.7|184
1600891800000|2020-09-23 20:10:00|10538.6|10537.9|10541.7|10541|10541.7|10541|10538.6|10537.8|162
1600892100000|2020-09-23 20:15:00|10541.8|10540.8|10541|10540.3|10542.7|10542|10540.4|10539.6|218
1600892400000|2020-09-23 20:20:00|10540.9|10540.2|10539.5|10538.8|10542.1|10541.3|10539|10538.3|178
1600892700000|2020-09-23 20:25:00|10539.4|10538.7|10539.4|10538.7|10539.9|10539|10539.2|10538.3|120
1600893000000|2020-09-23 20:30:00|10539.5|10538.8|10539.9|10538.9|10540|10539|10539.4|10538.5|97
1600893300000|2020-09-23 20:35:00|10540|10539|10539.3|10538.3|10540|10539|10539.3|10538.3|189
1600893600000|2020-09-23 20:40:00|10539.4|10538.4|10539.4|10538.4|10540.2|10539.2|10538.8|10537.8|186
1600893900000|2020-09-23 20:45:00|10539.3|10538.6|10538|10537|10539.7|10538.7|10537.7|10536.7|195
1600894200000|2020-09-23 20:50:00|10537.7|10536.7|10536.5|10535.5|10537.9|10537|10536.4|10535.4|216
1600894500000|2020-09-23 20:55:00|10536.4|10535.4|10537.9|10534.9|10538.5|10537.1|10535.6|10534.4|322
1600894800000|2020-09-23 21:00:00|10538.5|10534.8|10541.4|10536.2|10542.3|10536.9|10538.5|10533.9|66
1600895100000|2020-09-23 21:05:00|10543|10537|10542|10536|10543.2|10537.2|10540.5|10534.8|140
1600895400000|2020-09-23 21:10:00|10541.9|10535.9|10541.1|10535.1|10543.1|10537.1|10540.4|10534.7|170
1600895700000|2020-09-23 21:15:00|10541.4|10535.4|10539.7|10533.8|10542.9|10537.3|10538.7|10532.7|219
1600896000000|2020-09-23 21:20:00|10539.5|10534|10538.1|10532.1|10540.1|10534.1|10534.8|10528.8|213
1600896300000|2020-09-23 21:25:00|10536.1|10530.1|10537.1|10531.1|10537.9|10531.9|10535.3|10529.3|170
1600896600000|2020-09-23 21:30:00|10537.2|10531.2|10537.6|10531.6|10538.1|10533.4|10535.6|10529.6|225
1600896900000|2020-09-23 21:35:00|10537.5|10531.5|10536.8|10530.8|10538|10532|10536.1|10530.1|175
1600897200000|2020-09-23 21:40:00|10536.6|10530.6|10537.1|10531.1|10538|10532.5|10535.3|10529.3|310
1600897500000|2020-09-23 21:45:00|10536.3|10530.3|10536.5|10530.5|10537.5|10531.8|10535.6|10529.6|989
1600897800000|2020-09-23 21:50:00|10536.6|10530.6|10537.6|10531.6|10537.8|10531.9|10535.9|10529.9|891
1600898100000|2020-09-23 21:55:00|10537.4|10531.4|10537.2|10531.2|10538.4|10532.6|10536|10530|325
1600898400000|2020-09-23 22:00:00|10536.6|10530.6|10535.3|10533.6|10537.3|10534.5|10534.5|10529.6|574
1600898700000|2020-09-23 22:05:00|10535.5|10533.1|10535.1|10534.1|10535.6|10534.3|10534.5|10532.8|285
1600899000000|2020-09-23 22:10:00|10535.2|10534.2|10537.6|10535.8|10537.8|10536.4|10534.5|10533.2|459
1600899300000|2020-09-23 22:15:00|10537.4|10536|10537.6|10536|10538.6|10537.4|10537.1|10535.6|422
1600899600000|2020-09-23 22:20:00|10537.5|10535.9|10537.6|10536.6|10538.3|10537.1|10537.1|10535.7|195
1600899900000|2020-09-23 22:25:00|10537.5|10536.5|10536.7|10535.7|10537.7|10536.7|10536.5|10535.5|125
1600900200000|2020-09-23 22:30:00|10537.1|10536.1|10534.9|10533.9|10537.5|10536.5|10534.7|10533.7|217
1600900500000|2020-09-23 22:35:00|10535|10534|10534.3|10533.3|10535.5|10534.5|10534.2|10533.2|148
1600900800000|2020-09-23 22:40:00|10534.7|10533.7|10534.7|10533.7|10534.9|10533.9|10534.3|10533.3|170
1600901100000|2020-09-23 22:45:00|10534.9|10533.9|10535.1|10534.1|10536.5|10535.5|10534.5|10533.5|212
1600901400000|2020-09-23 22:50:00|10535.2|10534.2|10534.6|10533.6|10536.1|10535.1|10534.3|10532.8|262
1600901700000|2020-09-23 22:55:00|10534.5|10533.5|10534.9|10533.9|10535.2|10534.2|10534.3|10533.3|138
1600902000000|2020-09-23 23:00:00|10534.7|10533.7|10538.7|10537.7|10539.1|10538.1|10534.7|10533.7|255
1600902300000|2020-09-23 23:05:00|10538.6|10537.6|10538.9|10537.9|10539.7|10538.7|10538.1|10537.1|248
1600902600000|2020-09-23 23:10:00|10538.8|10537.8|10538.3|10537.3|10539|10538|10537.2|10536.2|270
1600902900000|2020-09-23 23:15:00|10538.2|10537.2|10540.5|10539.5|10540.7|10539.7|10538.2|10537.2|419
1600903200000|2020-09-23 23:20:00|10540.6|10539.6|10538.4|10537.4|10541.2|10540.2|10538|10537.1|319
1600903500000|2020-09-23 23:25:00|10538.3|10537.3|10532.5|10531.5|10538.3|10537.3|10532.2|10531.2|537
1600903800000|2020-09-23 23:30:00|10532.4|10531.4|10535.4|10534.4|10537|10536|10532.4|10531.4|423
1600904100000|2020-09-23 23:35:00|10535.3|10534.3|10534.4|10533.4|10536|10535|10532.6|10531.6|381
1600904400000|2020-09-23 23:40:00|10534.6|10533.6|10537.2|10536.5|10537.3|10536.5|10534.4|10533.4|393
1600904700000|2020-09-23 23:45:00|10537.1|10536.4|10536.6|10535.6|10538|10537|10536.3|10535.3|210
1600905000000|2020-09-23 23:50:00|10536.7|10535.7|10531.5|10530.5|10536.7|10535.7|10531.4|10530.4|222
1600905300000|2020-09-23 23:55:00|10531.4|10530.4|10531.7|10530.7|10532.4|10531.4|10529.1|10528.1|406
1600905600000|2020-09-24 00:00:00|10531.6|10530.6|10533.3|10532.3|10534.2|10533.3|10531|10530|689
1600905900000|2020-09-24 00:05:00|10533.2|10532.2|10535|10534|10535.4|10534.6|10529.9|10529.1|660
1600906200000|2020-09-24 00:10:00|10534.8|10534.1|10541.3|10540.6|10541.6|10540.7|10534.5|10533.5|533
1600906500000|2020-09-24 00:15:00|10541.2|10540.5|10539.3|10538.3|10544.3|10543.4|10539|10538.1|756
1600906800000|2020-09-24 00:20:00|10539.4|10538.4|10545|10544.3|10545.4|10544.6|10539.2|10538.2|566
1600907100000|2020-09-24 00:25:00|10545.3|10544.6|10544.3|10543.3|10546.1|10545.2|10541.4|10540.6|456
1600907400000|2020-09-24 00:30:00|10544.4|10543.4|10539.8|10538.8|10545|10544.2|10539.5|10538.6|461
1600907700000|2020-09-24 00:35:00|10539.9|10538.9|10541.4|10540.7|10542.1|10541.2|10538.9|10538.1|336
1600908000000|2020-09-24 00:40:00|10541.3|10540.6|10543.7|10543|10544.7|10543.9|10541|10540.3|319
1600908300000|2020-09-24 00:45:00|10543.6|10542.9|10541.7|10541|10544.6|10543.7|10541.4|10540.6|335
1600908600000|2020-09-24 00:50:00|10541.8|10541.1|10543.4|10542.4|10545.8|10545.1|10540.4|10539.5|502
1600908900000|2020-09-24 00:55:00|10542.9|10541.9|10540.3|10539.6|10544.5|10543.8|10539.6|10538.9|441
1600909200000|2020-09-24 01:00:00|10540.5|10539.8|10538.7|10538|10540.7|10539.9|10537.2|10536.5|412
1600909500000|2020-09-24 01:05:00|10538.8|10538.1|10543.8|10543.1|10544.9|10544|10538.5|10537.5|388
1600909800000|2020-09-24 01:10:00|10543.9|10543.2|10539|10538|10544.7|10544|10537.9|10537|407
1600910100000|2020-09-24 01:15:00|10539.1|10538.1|10537.3|10536.6|10539.3|10538.4|10536.1|10535.4|380
1600910400000|2020-09-24 01:20:00|10537.4|10536.7|10537.9|10537.2|10539.6|10538.9|10537.2|10536.5|266
1600910700000|2020-09-24 01:25:00|10537.8|10537.1|10539.3|10538.6|10539.3|10538.6|10537.1|10536.4|245
1600911000000|2020-09-24 01:30:00|10539.2|10538.5|10541.8|10541.1|10541.9|10541.2|10538.4|10537.7|265
1600911300000|2020-09-24 01:35:00|10541.7|10541|10542.1|10541.4|10544.1|10543.2|10541.4|10540.6|415
1600911600000|2020-09-24 01:40:00|10542.2|10541.5|10542|10541.3|10543.5|10542.7|10540|10539.1|279
1600911900000|2020-09-24 01:45:00|10542.1|10541.4|10542.4|10541.7|10542.6|10541.9|10540.9|10540.2|243
1600912200000|2020-09-24 01:50:00|10542.5|10541.8|10543.3|10542.6|10544.1|10543.2|10542.4|10541.7|413
1600912500000|2020-09-24 01:55:00|10543.4|10542.7|10547.5|10546.8|10548.1|10547.4|10543.1|10542.4|533
1600912800000|2020-09-24 02:00:00|10547.4|10546.7|10543.8|10543.1|10547.7|10546.8|10541.5|10540.7|436
1600913100000|2020-09-24 02:05:00|10543.9|10542.9|10542.2|10541.5|10543.9|10543|10541.1|10540.4|254
1600913400000|2020-09-24 02:10:00|10542.1|10541.4|10544|10543.3|10544.1|10543.3|10542|10541.3|256
1600913700000|2020-09-24 02:15:00|10544.3|10543.6|10545.5|10544.8|10546.3|10545.5|10544.3|10543.5|267
1600914000000|2020-09-24 02:20:00|10545.4|10544.7|10545.6|10544.9|10546.2|10545.5|10544.3|10543.6|176
1600914300000|2020-09-24 02:25:00|10545.5|10544.8|10544.1|10543.4|10545.7|10545|10543.7|10543|214
1600914600000|2020-09-24 02:30:00|10544|10543.3|10545|10544.3|10545.6|10544.9|10543|10542.1|276
1600914900000|2020-09-24 02:35:00|10544.9|10544.2|10542.2|10541.5|10545.1|10544.4|10541.2|10540.5|345
1600915200000|2020-09-24 02:40:00|10542.1|10541.4|10541.9|10541.2|10542.6|10541.9|10541.1|10540.3|224
1600915500000|2020-09-24 02:45:00|10541.8|10541.1|10543.2|10542.5|10543.9|10543.2|10541.6|10540.9|209
1600915800000|2020-09-24 02:50:00|10543.1|10542.4|10543|10542.3|10543.5|10542.7|10541.4|10540.7|216
1600916100000|2020-09-24 02:55:00|10542.9|10542.2|10541.9|10541.2|10543|10542.3|10541.5|10540.8|164
1600916400000|2020-09-24 03:00:00|10542|10541.3|10541.1|10540.4|10543.3|10542.6|10541|10540.3|190
1600916700000|2020-09-24 03:05:00|10541.3|10540.6|10540.4|10539.7|10541.4|10540.7|10539.8|10539.1|232
1600917000000|2020-09-24 03:10:00|10540.5|10539.8|10540.6|10539.9|10541.7|10541|10540.4|10539.7|156
1600917300000|2020-09-24 03:15:00|10540.5|10539.8|10541.1|10540.4|10541.7|10540.9|10540|10539.1|172
1600917600000|2020-09-24 03:20:00|10541.2|10540.5|10541.6|10540.9|10541.9|10541.2|10540.4|10539.6|195
1600917900000|2020-09-24 03:25:00|10541.7|10540.7|10541.8|10541.1|10542|10541.2|10541.1|10540.4|139
1600918200000|2020-09-24 03:30:00|10541.9|10541.2|10542.8|10542.1|10542.8|10542.1|10541.6|10540.7|123
1600918500000|2020-09-24 03:35:00|10542.7|10542|10542.9|10542.2|10544.1|10543.3|10542.7|10541.9|109
1600918800000|2020-09-24 03:40:00|10542.8|10542.1|10542.7|10542|10543.3|10542.6|10542.5|10541.8|112
1600919100000|2020-09-24 03:45:00|10542.8|10542.1|10542.9|10542.2|10543.6|10542.9|10542.7|10542|79
1600919400000|2020-09-24 03:50:00|10543|10542.3|10544.4|10543.7|10545.1|10544.4|10542.9|10542.1|181
1600919700000|2020-09-24 03:55:00|10544.3|10543.6|10544.3|10543.6|10544.9|10544.2|10543.9|10543.2|209
1600920000000|2020-09-24 04:00:00|10544.4|10543.7|10543.5|10542.8|10544.5|10543.8|10543.2|10542.5|152
1600920300000|2020-09-24 04:05:00|10543.4|10542.7|10544|10543.3|10544.2|10543.5|10543.1|10542.4|109
1600920600000|2020-09-24 04:10:00|10544.2|10543.5|10543.1|10542.4|10544.5|10543.8|10543|10542.2|125
1600920900000|2020-09-24 04:15:00|10543.2|10542.5|10543.5|10542.8|10543.7|10543|10542.1|10541.4|177
1600921200000|2020-09-24 04:20:00|10543.4|10542.7|10543.3|10542.6|10544.1|10543.4|10543.1|10542.4|122
1600921500000|2020-09-24 04:25:00|10543.4|10542.7|10543.8|10543.1|10544.4|10543.7|10543.4|10542.7|116
1600921800000|2020-09-24 04:30:00|10543.9|10543.2|10543.6|10542.9|10544.1|10543.4|10542.1|10541.2|232
1600922100000|2020-09-24 04:35:00|10543.7|10543|10543.8|10543.1|10544.4|10543.7|10543.4|10542.5|195
1600922400000|2020-09-24 04:40:00|10543.7|10543|10545|10544.3|10545.1|10544.3|10543.6|10542.8|190
1600922700000|2020-09-24 04:45:00|10545.2|10544.5|10544.3|10543.6|10545.3|10544.6|10543.7|10543|195
1600923000000|2020-09-24 04:50:00|10544.4|10543.7|10544.2|10543.5|10545.1|10544.3|10543.3|10542.6|224
1600923300000|2020-09-24 04:55:00|10543.9|10543.2|10545.3|10544.6|10546.1|10545.4|10543.3|10542.6|355
1600923600000|2020-09-24 05:00:00|10545.2|10544.5|10544.8|10543.8|10547.4|10546.7|10543.8|10543|415
1600923900000|2020-09-24 05:05:00|10544.7|10543.7|10544.4|10543.7|10545.1|10544.4|10543.9|10543|273
1600924200000|2020-09-24 05:10:00|10544.1|10543.4|10542.7|10542|10544.5|10543.8|10542.4|10541.7|228
1600924500000|2020-09-24 05:15:00|10542.6|10541.9|10539.4|10538.7|10542.6|10541.9|10539|10538.3|298
1600924800000|2020-09-24 05:20:00|10539.6|10538.9|10539.9|10539.2|10541.4|10540.7|10539.3|10538.6|301
1600925100000|2020-09-24 05:25:00|10540|10539.3|10542|10541.3|10542.2|10541.5|10538.9|10538.2|210
1600925400000|2020-09-24 05:30:00|10541.7|10541|10542.7|10542|10542.7|10542|10541.6|10540.8|195
1600925700000|2020-09-24 05:35:00|10542.6|10541.9|10540|10539|10543.2|10542.5|10539.1|10538.4|418
1600926000000|2020-09-24 05:40:00|10539.8|10539.1|10538.2|10537.5|10540|10539.2|10538|10537.2|353
1600926300000|2020-09-24 05:45:00|10538.3|10537.6|10539|10538.3|10539.3|10538.5|10537.1|10536.4|378
1600926600000|2020-09-24 05:50:00|10539.1|10538.4|10534.3|10533.6|10539.3|10538.6|10533.9|10533.2|358
1600926900000|2020-09-24 05:55:00|10534.7|10534|10531.7|10530.7|10534.9|10534.1|10531.2|10530.5|534
1600927200000|2020-09-24 06:00:00|10531.4|10530.9|10532|10531.3|10533.3|10532.4|10529|10528.3|539
1600927500000|2020-09-24 06:05:00|10532.2|10531.5|10533.5|10532.8|10535|10534.3|10532|10531.3|417
1600927800000|2020-09-24 06:10:00|10533.4|10532.7|10532.3|10531.3|10534.4|10533.4|10532|10531.1|356
1600928100000|2020-09-24 06:15:00|10532.1|10531.4|10532.6|10531.6|10533.5|10532.6|10531.6|10530.9|362
1600928400000|2020-09-24 06:20:00|10532.7|10531.7|10532.6|10531.6|10533.1|10532.4|10531.7|10530.9|265
1600928700000|2020-09-24 06:25:00|10532.5|10531.8|10533.2|10532.2|10533.5|10532.8|10532|10531.2|251
1600929000000|2020-09-24 06:30:00|10533.3|10532.3|10532.3|10531.6|10534.1|10533.3|10532|10531.3|333
1600929300000|2020-09-24 06:35:00|10532.4|10531.4|10530.5|10529.5|10533.8|10533.1|10529.3|10528.6|305
1600929600000|2020-09-24 06:40:00|10530.6|10529.6|10530.2|10529.5|10531.7|10530.8|10530.1|10529.3|301
1600929900000|2020-09-24 06:45:00|10530.4|10529.7|10530.4|10529.7|10531.5|10530.6|10529.8|10529|317
1600930200000|2020-09-24 06:50:00|10530.3|10529.6|10529.3|10528.6|10530.8|10529.9|10528.3|10527.6|388
1600930500000|2020-09-24 06:55:00|10529.4|10528.7|10526.7|10525.7|10529.9|10529.1|10525.5|10524.8|447
1600930800000|2020-09-24 07:00:00|10526.5|10525.8|10526.3|10525.3|10528.1|10527.1|10525.5|10524.8|574
1600931100000|2020-09-24 07:05:00|10526.2|10525.2|10526.3|10525.6|10527.3|10526.6|10525.7|10525|559
1600931400000|2020-09-24 07:10:00|10526.4|10525.7|10525.6|10524.6|10528.7|10527.9|10525.1|10524.3|530
1600931700000|2020-09-24 07:15:00|10525.5|10524.5|10523.5|10522.5|10527.5|10526.6|10522.8|10522.1|673
1600932000000|2020-09-24 07:20:00|10523.3|10522.6|10523.4|10522.7|10525.8|10524.8|10522.1|10521.4|541
1600932300000|2020-09-24 07:25:00|10523.5|10522.8|10525.4|10524.7|10526.3|10525.4|10523|10522.1|327
1600932600000|2020-09-24 07:30:00|10525.5|10524.8|10526.1|10525.4|10526.3|10525.5|10522.1|10521.4|369
1600932900000|2020-09-24 07:35:00|10526.2|10525.5|10525.1|10524.4|10527|10526.1|10524.4|10523.7|476
1600933200000|2020-09-24 07:40:00|10525|10524.3|10524|10523|10526.4|10525.5|10522.5|10521.8|505
1600933500000|2020-09-24 07:45:00|10523.7|10523.1|10524.5|10523.5|10524.5|10523.8|10521|10520.1|426
1600933800000|2020-09-24 07:50:00|10524.6|10523.6|10527.8|10527.1|10527.9|10527.2|10523.9|10523|439
1600934100000|2020-09-24 07:55:00|10527.9|10527.2|10530.6|10529.6|10531.9|10531|10527.4|10526.7|510
1600934400000|2020-09-24 08:00:00|10530.7|10529.7|10532.4|10531.7|10532.9|10532|10530.1|10529.3|480
1600934700000|2020-09-24 08:05:00|10532.5|10531.8|10533.8|10532.8|10536.6|10535.8|10531|10530.1|634
1600935000000|2020-09-24 08:10:00|10533.7|10532.7|10537.1|10536.1|10538.6|10537.7|10532|10531.3|595
1600935300000|2020-09-24 08:15:00|10537|10536.3|10537.2|10536.2|10539|10538.1|10536.5|10535.7|577
1600935600000|2020-09-24 08:20:00|10537|10536.3|10536.7|10535.7|10537.5|10536.8|10534.5|10533.8|491
1600935900000|2020-09-24 08:25:00|10536.8|10535.8|10534.3|10533.3|10536.9|10536.1|10534|10533.1|421
1600936200000|2020-09-24 08:30:00|10534.1|10533.4|10534.5|10533.8|10537.1|10536.4|10533.2|10532.4|409
1600936500000|2020-09-24 08:35:00|10534.7|10533.7|10538.9|10538.2|10539.2|10538.3|10534.5|10533.6|522
1600936800000|2020-09-24 08:40:00|10539.2|10538.1|10537.3|10536.6|10539.2|10538.3|10535.7|10535|478
1600937100000|2020-09-24 08:45:00|10537.2|10536.5|10532.5|10531.5|10537.4|10536.6|10530.7|10530|416
1600937400000|2020-09-24 08:50:00|10532.3|10531.6|10532.9|10532.2|10534.9|10534.1|10531.9|10531.1|304
1600937700000|2020-09-24 08:55:00|10532.8|10532.1|10535|10534.3|10535.4|10534.7|10532.1|10531.3|431
1600938000000|2020-09-24 09:00:00|10535.1|10534.4|10532.3|10531.6|10536.3|10535.6|10532.3|10531.4|388
1600938300000|2020-09-24 09:05:00|10532.6|10531.9|10532.5|10531.5|10533.6|10532.8|10531.7|10530.9|314
1600938600000|2020-09-24 09:10:00|10532.6|10531.6|10531.3|10530.3|10532.8|10531.9|10530.7|10529.9|315
1600938900000|2020-09-24 09:15:00|10531.4|10530.4|10532.3|10531.6|10532.7|10531.8|10530.8|10529.8|252
1600939200000|2020-09-24 09:20:00|10532|10531.3|10531.3|10530.6|10532.4|10531.6|10530.5|10529.8|252
1600939500000|2020-09-24 09:25:00|10531.5|10530.8|10534.3|10533.3|10535.5|10534.8|10531.4|10530.5|358
1600939800000|2020-09-24 09:30:00|10534.4|10533.4|10538.4|10537.7|10539.9|10539.1|10533.4|10532.6|506
1600940100000|2020-09-24 09:35:00|10538.3|10537.6|10539.9|10538.9|10540.5|10539.8|10537.3|10536.4|388
1600940400000|2020-09-24 09:40:00|10540|10539.3|10542.6|10541.6|10543.1|10542.2|10539.7|10538.8|518
1600940700000|2020-09-24 09:45:00|10542.5|10541.8|10541.5|10540.5|10544.3|10543.5|10540.2|10539.4|375
1600941000000|2020-09-24 09:50:00|10541.4|10540.7|10539.1|10538.4|10541.7|10540.9|10538|10537.1|355
1600941300000|2020-09-24 09:55:00|10539|10538.3|10538.8|10537.8|10540.1|10539.4|10537.8|10537.1|336
1600941600000|2020-09-24 10:00:00|10538.7|10537.7|10537.1|10536.1|10538.8|10537.8|10535.8|10534.9|424
1600941900000|2020-09-24 10:05:00|10537|10536|10539.1|10538.4|10539.4|10538.6|10535.7|10534.9|444
1600942200000|2020-09-24 10:10:00|10539|10538.3|10539.5|10538.5|10539.9|10539.1|10536.4|10535.5|483
1600942500000|2020-09-24 10:15:00|10539.4|10538.4|10540.7|10539.7|10543.8|10543.1|10539.4|10538.4|377
1600942800000|2020-09-24 10:20:00|10540.8|10539.8|10542.1|10541.1|10542.2|10541.3|10539.6|10538.7|350
1600943100000|2020-09-24 10:25:00|10542|10541|10543.7|10543|10546|10545|10542|10541|462
1600943400000|2020-09-24 10:30:00|10543.9|10543.2|10543.1|10542.4|10545.3|10544.5|10543|10542.1|367
1600943700000|2020-09-24 10:35:00|10542.8|10542.1|10544.9|10543.9|10547.8|10546.9|10542.6|10541.8|476
1600944000000|2020-09-24 10:40:00|10544.8|10543.8|10545|10544|10545.4|10544.7|10543|10542.3|465
1600944300000|2020-09-24 10:45:00|10544.9|10543.9|10545.4|10544.7|10547.6|10546.6|10543.8|10542.9|442
1600944600000|2020-09-24 10:50:00|10545.5|10544.5|10544.9|10543.9|10546.1|10545.2|10544.4|10543.5|367
1600944900000|2020-09-24 10:55:00|10545|10544|10547.8|10546.8|10548.1|10547.4|10544.5|10543.6|463
1600945200000|2020-09-24 11:00:00|10547.7|10546.7|10545.9|10545.2|10547.7|10546.7|10544.7|10544|484
1600945500000|2020-09-24 11:05:00|10545.8|10545.1|10545.5|10544.5|10547.2|10546.3|10545.4|10544.4|389
1600945800000|2020-09-24 11:10:00|10545.6|10544.6|10548.8|10547.8|10550.6|10549.9|10545|10544|483
1600946100000|2020-09-24 11:15:00|10548.9|10547.9|10551.8|10550.8|10553.8|10552.8|10548.6|10547.8|516
1600946400000|2020-09-24 11:20:00|10551.7|10550.7|10550.2|10549.5|10553|10552.1|10549.9|10549.1|443
1600946700000|2020-09-24 11:25:00|10550.4|10549.4|10547.9|10547.2|10551|10550|10546.7|10545.9|408
1600947000000|2020-09-24 11:30:00|10548|10547.3|10547.5|10546.8|10549.1|10548.2|10546.4|10545.5|385
1600947300000|2020-09-24 11:35:00|10547.6|10546.6|10547.5|10546.8|10550.1|10549.3|10546.9|10546.1|360
1600947600000|2020-09-24 11:40:00|10547.6|10546.6|10545.4|10544.7|10548.2|10547.5|10545.3|10544.5|554
1600947900000|2020-09-24 11:45:00|10545.5|10544.8|10546.9|10546.2|10547.4|10546.6|10544|10543.3|465
1600948200000|2020-09-24 11:50:00|10547|10546|10542.1|10541.1|10547.3|10546.4|10541.6|10540.7|488
1600948500000|2020-09-24 11:55:00|10542.2|10541.2|10543.3|10542.3|10544.7|10543.9|10541.9|10541|428
1600948800000|2020-09-24 12:00:00|10543.1|10542.1|10540|10539|10544.2|10543.3|10538.7|10538|517
1600949100000|2020-09-24 12:05:00|10539.9|10538.9|10537|10536|10540.3|10539.5|10536.5|10535.8|407
1600949400000|2020-09-24 12:10:00|10536.9|10536.2|10539.8|10538.8|10540|10539.2|10536.4|10535.6|427
1600949700000|2020-09-24 12:15:00|10539.5|10538.6|10533.9|10533.2|10539.6|10538.7|10533|10532.2|467
1600950000000|2020-09-24 12:20:00|10534|10533.3|10535.6|10534.6|10538|10537.1|10532.6|10531.9|380
1600950300000|2020-09-24 12:25:00|10535.4|10534.7|10540.1|10536.8|10540.9|10537.3|10535|10534.3|281
1600950600000|2020-09-24 12:30:00|10539.9|10536.9|10537.9|10536.9|10540.5|10538.2|10536.3|10535.5|505
1600950900000|2020-09-24 12:35:00|10537.8|10536.8|10540.1|10539.1|10540.7|10539.9|10536.2|10535.5|617
1600951200000|2020-09-24 12:40:00|10540.2|10539.2|10544.1|10543.4|10544.2|10543.5|10539.6|10538.9|646
1600951500000|2020-09-24 12:45:00|10544|10543.3|10543.3|10542.6|10544.1|10543.4|10540.6|10539.6|584
1600951800000|2020-09-24 12:50:00|10543.4|10542.4|10539.4|10538.4|10543.6|10542.7|10538.1|10537.2|528
1600952100000|2020-09-24 12:55:00|10539.1|10538.5|10541.4|10540.7|10542|10541.3|10539.1|10538.4|594
1600952400000|2020-09-24 13:00:00|10541.6|10540.6|10544.2|10543.5|10545.7|10544.9|10541.2|10540.3|474
1600952700000|2020-09-24 13:05:00|10543.9|10543.2|10542.8|10542.1|10544.1|10543.3|10540.6|10539.7|498
1600953000000|2020-09-24 13:10:00|10542.7|10542|10544.7|10544|10545.8|10544.9|10542.1|10541.3|563
1600953300000|2020-09-24 13:15:00|10544.6|10543.9|10544.4|10543.4|10546|10545.3|10542.7|10542|536
1600953600000|2020-09-24 13:20:00|10544.5|10543.5|10542.4|10541.4|10546|10545.1|10542.4|10541.4|372
1600953900000|2020-09-24 13:25:00|10542.5|10541.5|10540.5|10539.8|10543.7|10542.8|10540.5|10539.6|462
1600954200000|2020-09-24 13:30:00|10540.6|10539.9|10542.4|10541.7|10542.6|10541.8|10535.8|10535|815
1600954500000|2020-09-24 13:35:00|10542.5|10541.5|10544.4|10543.7|10545.7|10544.9|10542.3|10541.5|643
1600954800000|2020-09-24 13:40:00|10544.3|10543.6|10547.4|10546.4|10548|10547.2|10543.1|10542.4|485
1600955100000|2020-09-24 13:45:00|10547.5|10546.5|10545.9|10545.2|10547.9|10547.2|10544.3|10543.6|567
1600955400000|2020-09-24 13:50:00|10546|10545.3|10545.9|10545.2|10546.8|10545.9|10544|10543.3|380
1600955700000|2020-09-24 13:55:00|10546|10545.3|10547.3|10546.3|10549|10548.3|10546|10545.3|395
1600956000000|2020-09-24 14:00:00|10547.2|10546.2|10544.9|10543.9|10548.9|10548.1|10544.4|10543.5|512
1600956300000|2020-09-24 14:05:00|10544.8|10543.8|10537.6|10536.9|10546.2|10545.2|10536.3|10535.4|779
1600956600000|2020-09-24 14:10:00|10537.7|10537|10540.3|10539.6|10540.3|10539.6|10535.2|10534.5|627
1600956900000|2020-09-24 14:15:00|10540.2|10539.5|10542|10541.3|10542.8|10542|10538|10537.2|561
1600957200000|2020-09-24 14:20:00|10542.1|10541.4|10537.5|10536.8|10542.5|10541.8|10535.8|10535|604
1600957500000|2020-09-24 14:25:00|10537.7|10536.7|10539.2|10538.5|10540.5|10539.7|10537.3|10536.4|490
1600957800000|2020-09-24 14:30:00|10539.3|10538.3|10542.6|10541.9|10543.2|10542.4|10538.5|10537.8|504
1600958100000|2020-09-24 14:35:00|10542.5|10541.8|10542.5|10541.8|10543.8|10543.1|10541.6|10540.8|402
1600958400000|2020-09-24 14:40:00|10542.8|10542.1|10542.8|10542.1|10546.4|10545.7|10542.8|10542.1|556
1600958700000|2020-09-24 14:45:00|10542.9|10542.2|10544.4|10543.7|10545.4|10544.6|10542.8|10542.1|471
1600959000000|2020-09-24 14:50:00|10544.5|10543.8|10546.8|10546.1|10547|10546.2|10543.4|10542.7|474
1600959300000|2020-09-24 14:55:00|10546.7|10546|10548.5|10547.8|10548.5|10547.8|10545.1|10544.4|559
1600959600000|2020-09-24 15:00:00|10548.3|10547.6|10548.5|10547.8|10548.8|10548.1|10545.5|10544.8|525
1600959900000|2020-09-24 15:05:00|10548.4|10547.7|10548.5|10547.8|10551|10550.3|10546.8|10546|448
1600960200000|2020-09-24 15:10:00|10548.4|10547.7|10548.2|10547.5|10549.7|10549|10547.4|10546.7|474
1600960500000|2020-09-24 15:15:00|10548.4|10547.7|10550.6|10549.9|10551.4|10550.7|10548.1|10547.2|380
1600960800000|2020-09-24 15:20:00|10550.5|10549.8|10552|10551.3|10552|10551.3|10549.4|10548.7|333
1600961100000|2020-09-24 15:25:00|10551.2|10550.5|10549.6|10548.9|10553|10552.2|10549.5|10548.7|276
1600961400000|2020-09-24 15:30:00|10549.5|10548.8|10545.5|10544.8|10549.7|10549|10545.5|10544.8|358
1600961700000|2020-09-24 15:35:00|10545.6|10544.9|10543.6|10542.9|10546.3|10545.6|10543.5|10542.8|373
1600962000000|2020-09-24 15:40:00|10543.5|10542.8|10547|10546.3|10547.7|10547|10543.4|10542.7|411
1600962300000|2020-09-24 15:45:00|10546.9|10546.2|10543.9|10543.2|10546.9|10546.2|10543.4|10542.7|314
1600962600000|2020-09-24 15:50:00|10544|10543.3|10542.6|10541.9|10544.2|10543.4|10542.2|10541.5|335
1600962900000|2020-09-24 15:55:00|10542.7|10542|10542.3|10541.6|10545|10544.2|10541.1|10540.3|349
1600963200000|2020-09-24 16:00:00|10542.5|10541.8|10542.1|10541.4|10543.4|10542.7|10540.9|10540.2|513
1600963500000|2020-09-24 16:05:00|10542|10541.3|10542.6|10541.9|10543.8|10543.1|10541.5|10540.6|526
1600963800000|2020-09-24 16:10:00|10542.8|10542.1|10543.8|10543.1|10545.1|10544.4|10542.8|10542.1|409
1600964100000|2020-09-24 16:15:00|10543.7|10543|10543.7|10543|10544.3|10543.6|10542.6|10541.9|298
1600964400000|2020-09-24 16:20:00|10543.6|10542.9|10541.1|10540.4|10543.7|10543|10540.5|10539.8|280
1600964700000|2020-09-24 16:25:00|10541.2|10540.5|10540.9|10540.2|10542.2|10541.5|10539.7|10539|313
1600965000000|2020-09-24 16:30:00|10541|10540.3|10542.6|10541.9|10543.1|10542.4|10540.5|10539.8|343
1600965300000|2020-09-24 16:35:00|10542.5|10541.8|10545.7|10545|10546.1|10545.4|10541.4|10540.7|394
1600965600000|2020-09-24 16:40:00|10545.8|10545.1|10544.1|10543.4|10547.2|10546.5|10543.8|10543.1|301
1600965900000|2020-09-24 16:45:00|10544.2|10543.5|10543.1|10542.4|10544.9|10544.1|10543|10542.3|258
1600966200000|2020-09-24 16:50:00|10543.2|10542.5|10541.4|10540.7|10543.8|10543.1|10540.9|10540.2|256
1600966500000|2020-09-24 16:55:00|10541.5|10540.8|10546.6|10545.9|10546.6|10545.9|10541.1|10540.4|370
1600966800000|2020-09-24 17:00:00|10546.5|10545.8|10544.8|10544.1|10546.7|10546|10544.4|10543.7|319
1600967100000|2020-09-24 17:05:00|10544.9|10544.2|10544.7|10544|10545.6|10544.9|10543.9|10543.2|236
1600967400000|2020-09-24 17:10:00|10544.8|10544.1|10542|10541.3|10544.8|10544.1|10541.6|10540.8|338
1600967700000|2020-09-24 17:15:00|10541.9|10541.2|10542.6|10541.6|10543|10542.3|10539.9|10539.2|519
1600968000000|2020-09-24 17:20:00|10542.5|10541.5|10543|10542.3|10543.9|10543.2|10541.9|10541.1|315
1600968300000|2020-09-24 17:25:00|10543.1|10542.4|10544.3|10543.6|10545.6|10544.9|10543|10542.3|426
1600968600000|2020-09-24 17:30:00|10544.1|10543.4|10544.2|10543.5|10544.3|10543.6|10543.2|10542.5|257
1600968900000|2020-09-24 17:35:00|10544.1|10543.4|10544.1|10543.4|10546|10545.3|10543.8|10543.1|370
1600969200000|2020-09-24 17:40:00|10544.2|10543.5|10539.7|10538.7|10544.4|10543.6|10539.2|10538.5|365
1600969500000|2020-09-24 17:45:00|10539.8|10539|10537.6|10536.9|10540|10539|10537.3|10536.5|406
1600969800000|2020-09-24 17:50:00|10537.5|10536.8|10539.1|10538.4|10539.2|10538.5|10537.5|10536.8|351
1600970100000|2020-09-24 17:55:00|10539.2|10538.5|10540.9|10540.2|10541.7|10541|10538.8|10538.1|385
1600970400000|2020-09-24 18:00:00|10540.8|10540.1|10542.7|10542|10543.2|10542.5|10540.3|10539.5|433
1600970700000|2020-09-24 18:05:00|10542.6|10541.9|10543.2|10542.5|10543.3|10542.6|10540.7|10540|299
1600971000000|2020-09-24 18:10:00|10543.3|10542.6|10541.7|10540.7|10543.9|10543.1|10541|10540.1|246
1600971300000|2020-09-24 18:15:00|10541.6|10540.9|10543.7|10543|10544|10543.3|10540.9|10540.2|282
1600971600000|2020-09-24 18:20:00|10543.8|10543.1|10543.2|10542.5|10544.1|10543.4|10542|10541.3|269
1600971900000|2020-09-24 18:25:00|10542.9|10542.2|10540.9|10540.2|10542.9|10542.2|10540.7|10540|271
1600972200000|2020-09-24 18:30:00|10541|10540.3|10541.2|10540.5|10541.5|10540.8|10540.7|10540|226
1600972500000|2020-09-24 18:35:00|10541.1|10540.4|10541.5|10540.8|10542.2|10541.5|10541.1|10540.4|244
1600972800000|2020-09-24 18:40:00|10541.4|10540.7|10542.1|10541.4|10542.3|10541.5|10541.2|10540.5|126
1600973100000|2020-09-24 18:45:00|10542.2|10541.5|10542|10541.3|10543.1|10542.4|10541.3|10540.6|202
1600973400000|2020-09-24 18:50:00|10541.9|10541.2|10541.4|10540.7|10542.5|10541.8|10540.4|10539.6|255
1600973700000|2020-09-24 18:55:00|10541.5|10540.8|10542.1|10541.4|10543.5|10542.8|10540.8|10540.1|388
1600974000000|2020-09-24 19:00:00|10542|10541.3|10543.7|10543|10545.5|10544.8|10542|10541.3|426
1600974300000|2020-09-24 19:05:00|10543.8|10543.1|10543.2|10542.5|10544.8|10544.1|10543.1|10542.4|325
1600974600000|2020-09-24 19:10:00|10543.3|10542.6|10542.6|10541.9|10543.7|10543|10542|10541.3|198
1600974900000|2020-09-24 19:15:00|10542.7|10542|10542.4|10541.7|10543.1|10542.4|10541.9|10541.1|252
1600975200000|2020-09-24 19:20:00|10542.3|10541.6|10542.7|10542|10543.4|10542.5|10541.7|10541|410
1600975500000|2020-09-24 19:25:00|10542.8|10542.1|10541.3|10540.6|10542.8|10542.1|10541|10540.2|556
1600975800000|2020-09-24 19:30:00|10541.2|10540.5|10541.4|10540.7|10542.6|10541.8|10540.4|10539.7|263
1600976100000|2020-09-24 19:35:00|10541.5|10540.8|10540.7|10540|10541.7|10540.9|10540.7|10539.9|271
1600976400000|2020-09-24 19:40:00|10540.8|10540.1|10541.5|10540.8|10541.8|10541|10540.7|10539.9|300
1600976700000|2020-09-24 19:45:00|10541.4|10540.7|10541|10540.3|10542.2|10541.5|10540.3|10539.6|313
1600977000000|2020-09-24 19:50:00|10540.9|10540.2|10541|10540.3|10541.3|10540.5|10540.6|10539.8|243
1600977300000|2020-09-24 19:55:00|10541.1|10540.4|10542.7|10542|10543.1|10542.3|10540.9|10540.2|220
1600977600000|2020-09-24 20:00:00|10542.6|10541.9|10542.3|10541.6|10542.9|10542.1|10542.1|10541.3|141
1600977900000|2020-09-24 20:05:00|10542.2|10541.5|10542.6|10541.6|10542.8|10541.8|10541.7|10540.8|148
1600978200000|2020-09-24 20:10:00|10542.7|10541.7|10540.9|10540.2|10542.7|10541.8|10540.7|10539.8|254
1600978500000|2020-09-24 20:15:00|10541|10540.3|10540.1|10539.1|10541.3|10540.4|10539.8|10539|145
1600978800000|2020-09-24 20:20:00|10540|10539|10537.4|10536.4|10540.2|10539.3|10537|10536.3|142
1600979100000|2020-09-24 20:25:00|10537.5|10536.8|10541.1|10540.4|10542|10541|10537.5|10536.8|171
1600979400000|2020-09-24 20:30:00|10541.3|10540.3|10541.8|10540.8|10541.8|10540.8|10540.4|10539.6|79
1600979700000|2020-09-24 20:35:00|10541.9|10540.9|10542.8|10541.8|10543.1|10542.1|10541.7|10540.7|83
1600980000000|2020-09-24 20:40:00|10542.9|10541.9|10543.7|10542.7|10544.1|10543.1|10542.8|10541.8|107
1600980300000|2020-09-24 20:45:00|10543.8|10542.8|10543.6|10542.6|10544.2|10543.2|10543.4|10542.4|141
1600980600000|2020-09-24 20:50:00|10543.9|10542.9|10542.8|10541.8|10544.2|10543.2|10542.7|10541.7|124
1600980900000|2020-09-24 20:55:00|10542.9|10541.9|10542.1|10539.7|10543.1|10541.9|10540.9|10539.1|504
1600981200000|2020-09-24 21:00:00|10541.4|10539.9|10542.2|10539.7|10542.4|10540.3|10541.3|10539.2|14
1600981500000|2020-09-24 21:05:00|10544|10538|10543.6|10537.9|10545.6|10540|10541.6|10536.4|151
1600981800000|2020-09-24 21:10:00|10543.5|10537.5|10542.7|10537.9|10543.8|10539.7|10541.5|10536.7|176
1600982100000|2020-09-24 21:15:00|10542.8|10537.6|10543|10539.3|10544.6|10539.7|10541.9|10537.2|165
1600982400000|2020-09-24 21:20:00|10543.2|10539.8|10542.6|10537.6|10544.4|10539.8|10542.1|10537.6|183
1600982700000|2020-09-24 21:25:00|10542.7|10538|10541.9|10538.7|10544.1|10539.7|10541.7|10537.5|153
1600983000000|2020-09-24 21:30:00|10542.3|10538.3|10543.2|10539|10544.2|10539.8|10542.1|10537.8|250
1600983300000|2020-09-24 21:35:00|10543.1|10538.8|10543.5|10538.9|10544.2|10539.9|10542.9|10538.4|231
1600983600000|2020-09-24 21:40:00|10544.2|10539.5|10543.7|10538.9|10544.2|10539.6|10543|10538.2|298
1600983900000|2020-09-24 21:45:00|10543.8|10538.8|10543.5|10538|10544.2|10539.8|10542.9|10537.9|375
1600984200000|2020-09-24 21:50:00|10543.6|10538.1|10543.3|10538.2|10544.3|10539.4|10543.1|10538|217
1600984500000|2020-09-24 21:55:00|10543.5|10538.3|10544|10539|10544.1|10540.3|10542.8|10537.9|244
1600984800000|2020-09-24 22:00:00|10544.2|10538.6|10543.3|10542.3|10544.4|10543.1|10543.2|10538.2|425
1600985100000|2020-09-24 22:05:00|10543.1|10542.1|10543.6|10542.6|10544.3|10543|10542.7|10541.7|154
1600985400000|2020-09-24 22:10:00|10543.4|10542.4|10543.3|10542.3|10544.1|10543.1|10542.5|10541.5|159
1600985700000|2020-09-24 22:15:00|10543.2|10542.2|10541.8|10540.8|10543.6|10542.6|10541.7|10540.7|170
1600986000000|2020-09-24 22:20:00|10541.7|10540.7|10542.7|10541.7|10542.8|10541.7|10541.6|10540.6|164
1600986300000|2020-09-24 22:25:00|10542.6|10541.6|10542|10541|10542.7|10541.7|10541.8|10540.8|147
1600986600000|2020-09-24 22:30:00|10542.3|10541.3|10542.1|10541.1|10542.3|10541.3|10541.5|10540.5|156
1600986900000|2020-09-24 22:35:00|10541.9|10540.9|10540.8|10539.8|10542.2|10541.2|10540.7|10539.7|107
1600987200000|2020-09-24 22:40:00|10540.7|10539.7|10542.7|10541.7|10543|10542|10540.1|10539.1|248
1600987500000|2020-09-24 22:45:00|10542.3|10541.3|10542.1|10541.1|10543.9|10542.9|10541.7|10540.7|181
1600987800000|2020-09-24 22:50:00|10542.2|10541.2|10542.1|10541.1|10542.8|10541.8|10541.6|10540.6|87
1600988100000|2020-09-24 22:55:00|10542|10541|10542.4|10541.4|10542.4|10541.4|10541.6|10540.6|90
1600988400000|2020-09-24 23:00:00|10542.2|10541.2|10541.5|10540.5|10542.3|10541.3|10540.4|10539.4|169
1600988700000|2020-09-24 23:05:00|10541.6|10540.6|10542|10541|10544.3|10543.3|10541.6|10540.6|178
1600989000000|2020-09-24 23:10:00|10542.1|10541.1|10542.2|10541.2|10542.8|10541.8|10541.1|10540.1|161
1600989300000|2020-09-24 23:15:00|10542.1|10541.1|10542.4|10541.4|10543.9|10543|10541|10540|259
1600989600000|2020-09-24 23:20:00|10542.5|10541.5|10543.5|10542.5|10543.8|10542.8|10542.1|10541.1|178
1600989900000|2020-09-24 23:25:00|10543.6|10542.6|10544.5|10543.5|10544.7|10543.7|10543.4|10542.4|248
1600990200000|2020-09-24 23:30:00|10544.4|10543.4|10543.9|10542.9|10545.1|10544.1|10543.7|10542.8|207
1600990500000|2020-09-24 23:35:00|10544|10543|10544.1|10543.1|10544.5|10543.6|10543.7|10542.8|234
1600990800000|2020-09-24 23:40:00|10544.2|10543.2|10544.5|10543.5|10544.6|10543.7|10544|10543|347
1600991100000|2020-09-24 23:45:00|10544.6|10543.6|10543.9|10543.2|10545.3|10544.4|10543.7|10542.8|269
1600991400000|2020-09-24 23:50:00|10543.7|10543|10543.9|10542.9|10544.4|10543.4|10543.5|10542.7|232
1600991700000|2020-09-24 23:55:00|10543.8|10542.8|10544.5|10543.5|10544.5|10543.6|10543.3|10542.4|236
1600992000000|2020-09-25 00:00:00|10544.3|10543.3|10549.2|10548.2|10549.7|10548.8|10544|10543.1|473
1600992300000|2020-09-25 00:05:00|10549.3|10548.3|10547.1|10546.1|10549.3|10548.3|10546.3|10545.6|342
1600992600000|2020-09-25 00:10:00|10547.2|10546.2|10549|10548|10549.7|10548.9|10546.7|10545.9|259
1600992900000|2020-09-25 00:15:00|10548.8|10548.1|10547.6|10546.9|10549.3|10548.4|10547.6|10546.8|279
1600993200000|2020-09-25 00:20:00|10547.7|10547|10549.2|10548.5|10549.9|10549|10546.6|10545.8|358
1600993500000|2020-09-25 00:25:00|10549.3|10548.6|10549.1|10548.1|10549.9|10549.1|10547.4|10546.6|210
1600993800000|2020-09-25 00:30:00|10549|10548|10548|10547.3|10550.6|10549.9|10547.7|10546.8|284
1600994100000|2020-09-25 00:35:00|10548.1|10547.1|10546.8|10546.1|10548.4|10547.7|10546.2|10545.5|264
1600994400000|2020-09-25 00:40:00|10546.5|10545.8|10546.9|10545.9|10547.6|10546.7|10545.9|10545|245
1600994700000|2020-09-25 00:45:00|10547|10546|10548.8|10548.1|10549.8|10549.1|10546.9|10545.9|294
1600995000000|2020-09-25 00:50:00|10548.7|10548|10554.6|10553.6|10554.6|10553.6|10546.7|10545.9|746
1600995300000|2020-09-25 00:55:00|10554.5|10553.5|10551.5|10550.5|10554.9|10554|10551|10550.2|628
1600995600000|2020-09-25 01:00:00|10551.7|10550.8|10552.4|10551.4|10554.1|10553.3|10551.4|10550.6|342
1600995900000|2020-09-25 01:05:00|10552.3|10551.6|10552.5|10551.5|10553|10552.2|10549.8|10549|371
1600996200000|2020-09-25 01:10:00|10552.4|10551.4|10551|10550|10554.2|10553.2|10550.4|10549.4|309
1600996500000|2020-09-25 01:15:00|10550.9|10549.9|10548.8|10548.1|10551.8|10551.1|10548.7|10547.9|323
1600996800000|2020-09-25 01:20:00|10549|10548|10545|10544.3|10549.2|10548.3|10544.9|10544.2|425
1600997100000|2020-09-25 01:25:00|10545.1|10544.4|10547.5|10546.5|10547.5|10546.5|10545.1|10544.4|223
1600997400000|2020-09-25 01:30:00|10547.4|10546.4|10547.3|10546.3|10548.1|10547.3|10546.7|10545.8|343
1600997700000|2020-09-25 01:35:00|10546.9|10546.2|10547.6|10546.6|10547.7|10546.7|10544.8|10544.1|374
1600998000000|2020-09-25 01:40:00|10547.5|10546.5|10547.9|10546.9|10548.8|10547.8|10546.9|10546.1|256
1600998300000|2020-09-25 01:45:00|10547.8|10546.8|10547.3|10546.6|10547.9|10546.9|10546|10545.2|381
1600998600000|2020-09-25 01:50:00|10547.4|10546.7|10550.1|10549.1|10550.8|10550.1|10546.7|10545.7|344
1600998900000|2020-09-25 01:55:00|10550|10549|10550.7|10549.7|10550.8|10550|10549.5|10548.5|221
1600999200000|2020-09-25 02:00:00|10550.8|10549.8|10550.1|10549.1|10551.4|10550.6|10549.7|10548.9|272
1600999500000|2020-09-25 02:05:00|10550|10549|10548.9|10548.2|10550.1|10549.1|10548.5|10547.7|204
1600999800000|2020-09-25 02:10:00|10549|10548|10548.5|10547.5|10549.2|10548.3|10547.7|10546.7|215
1601000100000|2020-09-25 02:15:00|10548.8|10547.8|10552.1|10551.1|10552.2|10551.2|10547.9|10546.9|347
1601000400000|2020-09-25 02:20:00|10552.2|10551.2|10550.3|10549.6|10552.9|10551.9|10549.9|10549|333
1601000700000|2020-09-25 02:25:00|10550.5|10549.5|10549.2|10548.2|10551.2|10550.4|10548.5|10547.6|317
1601001000000|2020-09-25 02:30:00|10549.4|10548.4|10549.3|10548.3|10550.1|10549.3|10548.8|10547.9|258
1601001300000|2020-09-25 02:35:00|10549.2|10548.5|10550|10549|10551.2|10550.2|10549.2|10548.2|326
1601001600000|2020-09-25 02:40:00|10549.9|10548.9|10548.3|10547.3|10550|10549.1|10547.9|10547.1|279
1601001900000|2020-09-25 02:45:00|10548.4|10547.4|10547.3|10546.3|10549|10548.2|10547.1|10546.2|276
1601002200000|2020-09-25 02:50:00|10547.1|10546.4|10548.5|10547.5|10548.9|10548|10547.1|10546.4|191
1601002500000|2020-09-25 02:55:00|10548.6|10547.6|10546.7|10545.7|10548.9|10548|10546.6|10545.7|169
1601002800000|2020-09-25 03:00:00|10546.6|10545.9|10547.7|10546.7|10548.1|10547.2|10546.3|10545.4|229
1601003100000|2020-09-25 03:05:00|10547.6|10546.6|10548.6|10547.6|10548.9|10548|10547.6|10546.6|128
1601003400000|2020-09-25 03:10:00|10548.5|10547.5|10547.2|10546.5|10548.9|10548|10547.1|10546.3|210
1601003700000|2020-09-25 03:15:00|10547.5|10546.4|10548.4|10547.4|10548.6|10547.8|10547.1|10546.2|180
1601004000000|2020-09-25 03:20:00|10548.5|10547.5|10547.9|10546.9|10548.6|10547.8|10547.7|10546.9|117
1601004300000|2020-09-25 03:25:00|10547.8|10546.8|10546.8|10545.8|10547.9|10547.1|10546.7|10545.7|134
1601004600000|2020-09-25 03:30:00|10546.7|10545.7|10546.7|10546|10547|10546.2|10546.6|10545.6|137
1601004900000|2020-09-25 03:35:00|10546.8|10545.8|10542.8|10541.8|10546.9|10546|10542.4|10541.4|213
1601005200000|2020-09-25 03:40:00|10542.7|10541.7|10544|10543|10544|10543.1|10542.5|10541.7|350
1601005500000|2020-09-25 03:45:00|10543.9|10543.2|10545.1|10544.4|10546.1|10545.2|10543.8|10543|219
1601005800000|2020-09-25 03:50:00|10545.2|10544.5|10542.1|10541.4|10545.2|10544.5|10539.9|10538.9|388
1601006100000|2020-09-25 03:55:00|10542.3|10541.3|10542.2|10541.2|10542.6|10541.9|10540.9|10540.1|336
1601006400000|2020-09-25 04:00:00|10542.1|10541.1|10543.5|10542.5|10543.7|10542.7|10542|10541.1|195
1601006700000|2020-09-25 04:05:00|10543.4|10542.4|10543.3|10542.6|10544.1|10543.2|10541.8|10541.1|263
1601007000000|2020-09-25 04:10:00|10543.2|10542.5|10543.7|10542.7|10544.1|10543.2|10542.9|10542|254
1601007300000|2020-09-25 04:15:00|10543.6|10542.6|10543.9|10542.9|10544.5|10543.6|10542.8|10542|209
1601007600000|2020-09-25 04:20:00|10544|10543|10544|10543|10544.2|10543.3|10543.8|10542.9|61
1601007900000|2020-09-25 04:25:00|10543.9|10542.9|10542.5|10541.5|10544.1|10543.2|10542.4|10541.4|144
1601008200000|2020-09-25 04:30:00|10542.6|10541.6|10543.1|10542.1|10544|10543.2|10542|10541|226
1601008500000|2020-09-25 04:35:00|10542.8|10542|10542.4|10541.4|10543.4|10542.5|10542.4|10541.4|165
1601008800000|2020-09-25 04:40:00|10542.5|10541.5|10543.2|10542.2|10544|10543.1|10542|10541.2|213
1601009100000|2020-09-25 04:45:00|10543.3|10542.3|10542.5|10541.5|10543.5|10542.6|10542.2|10541.4|160
1601009400000|2020-09-25 04:50:00|10542.6|10541.6|10541.7|10540.7|10542.8|10541.9|10541.5|10540.5|151
1601009700000|2020-09-25 04:55:00|10541.8|10540.8|10539.3|10538.3|10542.1|10541.1|10539.2|10538.2|336
1601010000000|2020-09-25 05:00:00|10539.4|10538.4|10540.9|10539.9|10541|10540|10538.7|10537.8|267
1601010300000|2020-09-25 05:05:00|10540.8|10539.8|10540.3|10539.3|10541.1|10540.2|10539.7|10538.9|187
1601010600000|2020-09-25 05:10:00|10540.4|10539.4|10539.6|10538.6|10541.3|10540.6|10539.3|10538.3|329
1601010900000|2020-09-25 05:15:00|10539.7|10538.7|10537.4|10536.7|10539.7|10538.9|10537.2|10536.4|294
1601011200000|2020-09-25 05:20:00|10537.3|10536.6|10536.8|10535.8|10537.9|10537.2|10534.2|10533.2|434
1601011500000|2020-09-25 05:25:00|10536.7|10535.7|10534.8|10534.1|10537.1|10536.3|10533.6|10532.8|374
1601011800000|2020-09-25 05:30:00|10534.9|10534.2|10536.2|10535.2|10536.4|10535.6|10534.8|10534|269
1601012100000|2020-09-25 05:35:00|10536.1|10535.1|10538|10537|10538.1|10537.3|10535.9|10535.1|264
1601012400000|2020-09-25 05:40:00|10537.9|10536.9|10536.4|10535.4|10538.1|10537.3|10535.6|10534.8|169
1601012700000|2020-09-25 05:45:00|10536.3|10535.3|10536.6|10535.9|10537.5|10536.5|10535.2|10534.3|201
1601013000000|2020-09-25 05:50:00|10536.5|10535.8|10536.5|10535.5|10536.9|10536.1|10535.3|10534.4|236
1601013300000|2020-09-25 05:55:00|10536.4|10535.4|10535.8|10534.8|10537|10536.3|10535.4|10534.6|313
1601013600000|2020-09-25 06:00:00|10535.9|10534.9|10533.1|10532.4|10536.3|10535.3|10532.4|10531.5|495
1601013900000|2020-09-25 06:05:00|10533|10532.3|10531.1|10530.4|10534.2|10533.2|10531.1|10530.2|409
1601014200000|2020-09-25 06:10:00|10531.3|10530.6|10533.8|10532.8|10533.9|10533.1|10530.8|10530|475
1601014500000|2020-09-25 06:15:00|10533.6|10532.6|10535|10534|10535.2|10534.3|10532.7|10531.8|376
1601014800000|2020-09-25 06:20:00|10534.7|10533.9|10533.1|10532.4|10535.6|10534.7|10533|10532.3|288
1601015100000|2020-09-25 06:25:00|10533|10532.3|10531.8|10530.8|10534.1|10533.2|10531.4|10530.5|287
1601015400000|2020-09-25 06:30:00|10531.6|10530.9|10532|10531|10532.1|10531.4|10530.7|10529.9|307
1601015700000|2020-09-25 06:35:00|10531.9|10530.9|10528.9|10527.9|10532.5|10531.7|10527.6|10526.8|495
1601016000000|2020-09-25 06:40:00|10528.7|10528|10529.4|10528.7|10530.2|10529.4|10528.6|10527.7|438
1601016300000|2020-09-25 06:45:00|10529.3|10528.6|10529|10528|10530.3|10529.3|10527.8|10527.1|377
1601016600000|2020-09-25 06:50:00|10529.1|10528.1|10528.4|10527.4|10530.5|10529.5|10528|10527.1|342
1601016900000|2020-09-25 06:55:00|10528.5|10527.5|10525.5|10524.5|10529.2|10528.4|10524.5|10523.5|469
1601017200000|2020-09-25 07:00:00|10525.3|10524.3|10525.6|10524.6|10528.2|10527.2|10525.2|10524.2|625
1601017500000|2020-09-25 07:05:00|10525.7|10524.7|10528.3|10527.3|10529.5|10528.6|10525.5|10524.5|517
1601017800000|2020-09-25 07:10:00|10528.2|10527.5|10530.9|10530.2|10532.8|10532|10528.2|10527.4|614
1601018100000|2020-09-25 07:15:00|10530.8|10530.1|10529|10528|10531.5|10530.6|10528.5|10527.6|500
1601018400000|2020-09-25 07:20:00|10529.1|10528.1|10528.3|10527.3|10529.5|10528.7|10527.4|10526.4|510
1601018700000|2020-09-25 07:25:00|10528.4|10527.4|10529.8|10529.1|10530.2|10529.2|10527.7|10526.9|541
1601019000000|2020-09-25 07:30:00|10529.7|10529|10535.5|10534.8|10536.1|10535.3|10529.3|10528.4|586
1601019300000|2020-09-25 07:35:00|10535.7|10534.7|10535|10534.3|10535.7|10534.8|10534.4|10533.5|441
1601019600000|2020-09-25 07:40:00|10535.3|10534.2|10538.2|10537.5|10538.4|10537.5|10535.1|10534.2|530
1601019900000|2020-09-25 07:45:00|10538.3|10537.6|10537.3|10536.3|10539.2|10538.2|10537.1|10536.1|483
1601020200000|2020-09-25 07:50:00|10537.7|10536.7|10539.6|10538.9|10540.1|10539.3|10537.4|10536.4|408
1601020500000|2020-09-25 07:55:00|10539.7|10538.7|10538.8|10538.1|10540.9|10540|10538.8|10537.9|416
1601020800000|2020-09-25 08:00:00|10538.9|10538.2|10538.9|10538.2|10540.1|10539.3|10537.9|10537.2|408
1601021100000|2020-09-25 08:05:00|10538.6|10537.9|10538.2|10537.2|10539.2|10538.4|10536.7|10535.9|409
1601021400000|2020-09-25 08:10:00|10538.3|10537.3|10537.4|10536.4|10538.3|10537.4|10536.5|10535.8|443
1601021700000|2020-09-25 08:15:00|10537.2|10536.5|10539.8|10538.8|10540.3|10539.4|10536.8|10536.1|300
1601022000000|2020-09-25 08:20:00|10539.7|10538.7|10542|10541.3|10542.3|10541.6|10539|10538.3|307
1601022300000|2020-09-25 08:25:00|10542.1|10541.4|10543|10542|10543.4|10542.5|10541.6|10540.8|473
1601022600000|2020-09-25 08:30:00|10543.1|10542.1|10542|10541.3|10543.6|10542.7|10541.5|10540.8|449
1601022900000|2020-09-25 08:35:00|10542.1|10541.4|10543.6|10542.9|10545|10544.1|10541.9|10541|416
1601023200000|2020-09-25 08:40:00|10543.7|10543|10543.7|10542.7|10544.9|10544.1|10543.4|10542.6|269
1601023500000|2020-09-25 08:45:00|10543.8|10542.8|10544.3|10543.3|10544.4|10543.4|10542.4|10541.7|390
1601023800000|2020-09-25 08:50:00|10544.1|10543.4|10544.7|10543.7|10545.9|10545.1|10543.2|10542.4|423
1601024100000|2020-09-25 08:55:00|10544.6|10543.9|10544.4|10543.4|10545.2|10544.4|10543.4|10542.6|377
1601024400000|2020-09-25 09:00:00|10544.3|10543.6|10543.7|10543|10545.8|10544.9|10542.8|10542|445
1601024700000|2020-09-25 09:05:00|10543.8|10543.1|10544.3|10543.3|10544.9|10544|10542.8|10541.9|298
1601025000000|2020-09-25 09:10:00|10544.2|10543.2|10540.8|10539.8|10544.2|10543.2|10540.7|10539.8|359
1601025300000|2020-09-25 09:15:00|10540.9|10539.9|10542.5|10541.5|10542.7|10541.8|10539.2|10538.3|442
1601025600000|2020-09-25 09:20:00|10542.6|10541.6|10540.9|10539.9|10543.3|10542.5|10540.3|10539.4|425
1601025900000|2020-09-25 09:25:00|10541|10540|10541.9|10541.2|10543.3|10542.4|10541|10540|372
1601026200000|2020-09-25 09:30:00|10542.1|10541.1|10542.4|10541.7|10542.8|10541.9|10541.4|10540.5|334
1601026500000|2020-09-25 09:35:00|10542.3|10541.6|10542|10541|10543.3|10542.5|10541.3|10540.5|330
1601026800000|2020-09-25 09:40:00|10542.1|10541.1|10541.9|10540.9|10543.5|10542.8|10541.1|10540.4|417
1601027100000|2020-09-25 09:45:00|10541.6|10541.1|10545|10544|10546|10545.1|10541.6|10540.9|488
1601027400000|2020-09-25 09:50:00|10545.1|10544.1|10545.9|10545.2|10546.3|10545.5|10544.2|10543.3|364
1601027700000|2020-09-25 09:55:00|10546.5|10545.8|10546.5|10545.5|10548.1|10547.2|10545.9|10545.2|383
1601028000000|2020-09-25 10:00:00|10546.4|10545.7|10548.6|10547.9|10549|10548.2|10545.2|10544.3|480
1601028300000|2020-09-25 10:05:00|10548.8|10547.8|10547.7|10547|10548.9|10548|10547.1|10546.3|394
1601028600000|2020-09-25 10:10:00|10548|10547.3|10546.4|10545.7|10548.5|10547.6|10546.1|10545.2|418
1601028900000|2020-09-25 10:15:00|10546.5|10545.8|10546.5|10545.8|10547.2|10546.5|10545.7|10544.8|495
1601029200000|2020-09-25 10:20:00|10546.4|10545.7|10545|10544|10546.6|10545.9|10544.3|10543.3|446
1601029500000|2020-09-25 10:25:00|10545.1|10544.1|10547.8|10546.8|10548.4|10547.6|10544.7|10544|427
1601029800000|2020-09-25 10:30:00|10547.7|10546.7|10546.8|10546.1|10548.6|10547.7|10546.6|10545.9|465
1601030100000|2020-09-25 10:35:00|10547|10546|10547.3|10546.6|10548.8|10547.8|10546|10545|396
1601030400000|2020-09-25 10:40:00|10547.4|10546.7|10546.6|10545.6|10547.5|10546.8|10545.7|10544.8|395
1601030700000|2020-09-25 10:45:00|10546.5|10545.8|10546.6|10545.9|10547.5|10546.7|10546.1|10545.3|364
1601031000000|2020-09-25 10:50:00|10546.8|10545.8|10544.4|10543.7|10546.8|10546|10544.2|10543.3|344
1601031300000|2020-09-25 10:55:00|10544.5|10543.5|10545|10544.3|10545.5|10544.7|10544.1|10543.4|409
1601031600000|2020-09-25 11:00:00|10545.1|10544.4|10543.3|10542.6|10545.2|10544.4|10541.1|10540.1|522
1601031900000|2020-09-25 11:05:00|10543.5|10542.5|10545.5|10544.8|10545.5|10544.8|10541.7|10540.9|574
1601032200000|2020-09-25 11:10:00|10545.4|10544.7|10545|10544.3|10546.8|10546.1|10544.3|10543.6|356
1601032500000|2020-09-25 11:15:00|10544.9|10544.2|10547.1|10546.4|10548.3|10547.5|10544.8|10544|347
1601032800000|2020-09-25 11:20:00|10547.3|10546.6|10547.2|10546.5|10549.1|10548.3|10546.4|10545.5|384
1601033100000|2020-09-25 11:25:00|10547.1|10546.4|10546.7|10546|10547.4|10546.5|10545.8|10545|280
1601033400000|2020-09-25 11:30:00|10546.8|10546.1|10547.4|10546.7|10548.5|10547.7|10546.5|10545.7|435
1601033700000|2020-09-25 11:35:00|10547.5|10546.8|10547.7|10546.7|10547.9|10547.1|10546.5|10545.8|376
1601034000000|2020-09-25 11:40:00|10547.5|10546.5|10547.6|10546.9|10548.8|10547.9|10547.2|10546.4|418
1601034300000|2020-09-25 11:45:00|10547.5|10546.8|10547.3|10546.3|10548|10547.2|10546.5|10545.8|348
1601034600000|2020-09-25 11:50:00|10547.2|10546.2|10548.1|10547.4|10548.6|10547.8|10547.2|10546.2|585
1601034900000|2020-09-25 11:55:00|10548|10547.3|10548.6|10547.9|10549.8|10549|10546.8|10546|539
1601035200000|2020-09-25 12:00:00|10548.5|10547.8|10548.2|10547.5|10549.2|10548.5|10546.9|10546|372
1601035500000|2020-09-25 12:05:00|10548.3|10547.6|10549.5|10548.8|10549.6|10548.9|10547.6|10546.9|292
1601035800000|2020-09-25 12:10:00|10549.6|10548.9|10549.8|10549.1|10550.1|10549.2|10548.1|10547.4|323
1601036100000|2020-09-25 12:15:00|10549.7|10549|10549|10548|10550|10549.1|10548.2|10547.4|323
1601036400000|2020-09-25 12:20:00|10548.6|10547.9|10549.3|10548.6|10550.1|10549.4|10548.2|10547.4|396
1601036700000|2020-09-25 12:25:00|10549.4|10548.7|10549.9|10547.9|10550.6|10549.4|10548.7|10547.3|282
1601037000000|2020-09-25 12:30:00|10550.2|10547.3|10550.6|10549.6|10553.4|10552.7|10548.8|10547.3|436
1601037300000|2020-09-25 12:35:00|10550.4|10549.4|10550.5|10549.8|10552.1|10551.4|10550.2|10549.4|325
1601037600000|2020-09-25 12:40:00|10550.6|10549.9|10550.9|10550.2|10552.2|10551.5|10550.5|10549.8|379
1601037900000|2020-09-25 12:45:00|10550.8|10550.1|10548.2|10547.2|10551.5|10550.8|10546.9|10546.1|420
1601038200000|2020-09-25 12:50:00|10548.3|10547.3|10547.2|10546.2|10549.2|10548.3|10546.6|10545.7|317
1601038500000|2020-09-25 12:55:00|10547.3|10546.3|10550.3|10549.6|10551.2|10550.4|10547.2|10546.3|284
1601038800000|2020-09-25 13:00:00|10550.2|10549.5|10550.2|10549.5|10551.8|10550.9|10550|10549.2|401
1601039100000|2020-09-25 13:05:00|10550.1|10549.4|10548|10547.3|10550.2|10549.5|10547.9|10547.2|313
1601039400000|2020-09-25 13:10:00|10548.1|10547.4|10549.1|10548.4|10549.6|10548.7|10546.7|10545.9|325
1601039700000|2020-09-25 13:15:00|10549|10548.3|10550.7|10550|10551.2|10550.3|10548.6|10547.9|413
1601040000000|2020-09-25 13:20:00|10550.6|10549.7|10551.3|10550.6|10551.6|10550.7|10550.3|10549.5|292
1601040300000|2020-09-25 13:25:00|10551.2|10550.5|10552.2|10551.5|10552.9|10552.1|10551.2|10550.5|310
1601040600000|2020-09-25 13:30:00|10552.3|10551.3|10552.2|10551.5|10554|10553|10551.1|10550.3|376
1601040900000|2020-09-25 13:35:00|10552.1|10551.4|10552.3|10551.3|10552.9|10552.1|10551.3|10550.5|376
1601041200000|2020-09-25 13:40:00|10552.2|10551.2|10555.3|10554.3|10555.3|10554.5|10551|10550.2|454
1601041500000|2020-09-25 13:45:00|10555.4|10554.4|10557.2|10556.5|10559.4|10558.7|10555.1|10554.3|560
1601041800000|2020-09-25 13:50:00|10557.3|10556.3|10559.6|10558.9|10561.1|10560.3|10556.3|10555.3|492
1601042100000|2020-09-25 13:55:00|10559.7|10559|10560.4|10559.7|10562.1|10561.4|10559.2|10558.3|482
1601042400000|2020-09-25 14:00:00|10560.5|10559.8|10560.7|10560|10561.3|10560.6|10558|10557.3|388
1601042700000|2020-09-25 14:05:00|10560.6|10559.9|10567.3|10566.6|10568.2|10567.2|10560.6|10559.9|665
1601043000000|2020-09-25 14:10:00|10567.5|10566.5|10568.4|10567.4|10570.3|10569.6|10567.1|10566.3|782
1601043300000|2020-09-25 14:15:00|10568.6|10567.9|10567.6|10566.9|10570.5|10569.6|10567.4|10566.7|529
1601043600000|2020-09-25 14:20:00|10567.3|10566.6|10566.1|10565.1|10568.1|10567.4|10565.5|10564.8|474
1601043900000|2020-09-25 14:25:00|10566|10565|10564.8|10564.1|10567.3|10566.4|10564.2|10563.3|553
1601044200000|2020-09-25 14:30:00|10565|10564.3|10565.5|10564.5|10566.5|10565.8|10564.1|10563.4|530
1601044500000|2020-09-25 14:35:00|10565.6|10564.6|10567.1|10566.4|10568.7|10567.8|10565.5|10564.5|375
1601044800000|2020-09-25 14:40:00|10567.2|10566.5|10565.3|10564.3|10568.5|10567.7|10564.6|10563.8|549
1601045100000|2020-09-25 14:45:00|10565.4|10564.6|10563.6|10562.9|10566.6|10565.8|10562.1|10561.3|585
1601045400000|2020-09-25 14:50:00|10563.7|10563|10564.7|10564|10568.2|10567.4|10562.1|10561.2|742
1601045700000|2020-09-25 14:55:00|10564.8|10564.1|10565.2|10564.5|10566.9|10566.1|10563.5|10562.8|602
1601046000000|2020-09-25 15:00:00|10565.1|10564.4|10564.4|10563.7|10565.2|10564.5|10561.1|10560.4|462
1601046300000|2020-09-25 15:05:00|10564.3|10563.6|10566.4|10565.4|10566.5|10565.8|10563.1|10562.4|423
1601046600000|2020-09-25 15:10:00|10566.3|10565.6|10563.6|10562.9|10566.4|10565.7|10562.9|10562.2|399
1601046900000|2020-09-25 15:15:00|10563.8|10562.8|10562.7|10561.7|10564.5|10563.8|10562.2|10561.2|297
1601047200000|2020-09-25 15:20:00|10562.3|10561.6|10563.2|10562.5|10563.3|10562.5|10561.7|10561|214
1601047500000|2020-09-25 15:25:00|10563.1|10562.4|10563.9|10562.9|10564.3|10563.4|10561.5|10560.6|283
1601047800000|2020-09-25 15:30:00|10563.7|10563|10563.8|10563.1|10565.7|10565|10563.1|10562.4|388
1601048100000|2020-09-25 15:35:00|10563.7|10563|10564.1|10563.4|10564.4|10563.6|10562.8|10562|439
1601048400000|2020-09-25 15:40:00|10564.3|10563.3|10564.2|10563.5|10565.4|10564.7|10563.6|10562.9|299
1601048700000|2020-09-25 15:45:00|10564.1|10563.4|10563.8|10563.1|10564.9|10564.1|10563.6|10562.7|222
1601049000000|2020-09-25 15:50:00|10563.7|10563|10562.2|10561.5|10563.7|10563|10561.2|10560.3|461
1601049300000|2020-09-25 15:55:00|10562.3|10561.6|10559.7|10559|10562.8|10562.1|10558.4|10557.6|342
1601049600000|2020-09-25 16:00:00|10559.9|10558.9|10557.4|10556.7|10559.9|10559.1|10556.8|10556|359
1601049900000|2020-09-25 16:05:00|10557.3|10556.6|10557|10556.3|10558.5|10557.8|10556.2|10555.5|294
1601050200000|2020-09-25 16:10:00|10557.1|10556.4|10557.5|10556.8|10558.1|10557.2|10555.2|10554.5|386
1601050500000|2020-09-25 16:15:00|10557.4|10556.7|10559|10558|10559.6|10558.9|10557.2|10556.3|320
1601050800000|2020-09-25 16:20:00|10558.9|10557.9|10561|10560.3|10561.3|10560.6|10558.9|10557.9|385
1601051100000|2020-09-25 16:25:00|10561.1|10560.4|10561.1|10560.4|10562.2|10561.5|10561|10560.2|233
1601051400000|2020-09-25 16:30:00|10561|10560.3|10560.6|10559.9|10561.7|10561|10560.6|10559.9|266
1601051700000|2020-09-25 16:35:00|10560.7|10560|10560.7|10560|10562|10561.3|10559.8|10559.1|367
1601052000000|2020-09-25 16:40:00|10560.8|10560.1|10559.9|10559.2|10560.8|10560.1|10559.7|10559|207
1601052300000|2020-09-25 16:45:00|10559.8|10559.1|10559.9|10559.2|10561.2|10560.5|10559.4|10558.7|266
1601052600000|2020-09-25 16:50:00|10560|10559.3|10559.8|10559.1|10560.4|10559.7|10559|10558.3|231
1601052900000|2020-09-25 16:55:00|10559.7|10559|10561.8|10561.1|10562.1|10561.4|10559.7|10559|201
1601053200000|2020-09-25 17:00:00|10561.7|10561|10562.1|10561.4|10564.5|10563.8|10561.5|10560.7|267
1601053500000|2020-09-25 17:05:00|10562.2|10561.5|10562.1|10561.4|10562.5|10561.8|10562|10561.2|100
1601053800000|2020-09-25 17:10:00|10562|10561.3|10562.2|10561.5|10562.3|10561.6|10561.2|10560.5|122
1601054100000|2020-09-25 17:15:00|10562.6|10561.9|10562.5|10561.8|10563.9|10563.2|10562.4|10561.7|252
1601054400000|2020-09-25 17:20:00|10562.4|10561.7|10561.9|10561.2|10563.9|10563.2|10561.6|10560.9|278
1601054700000|2020-09-25 17:25:00|10562|10561.3|10563.1|10562.4|10564.4|10563.6|10561.8|10561.1|210
1601055000000|2020-09-25 17:30:00|10563.2|10562.5|10563.1|10562.4|10563.6|10562.9|10563|10562.3|116
1601055300000|2020-09-25 17:35:00|10563|10562.3|10562.8|10562.1|10564.1|10563.4|10562.6|10561.9|166
1601055600000|2020-09-25 17:40:00|10562.9|10562.2|10559.2|10558.5|10562.9|10562.2|10559.1|10558.4|259
1601055900000|2020-09-25 17:45:00|10559.3|10558.6|10558.2|10557.5|10559.4|10558.7|10557.7|10557|257
1601056200000|2020-09-25 17:50:00|10558.6|10557.9|10559.5|10558.8|10559.6|10558.9|10557.1|10556.2|239
1601056500000|2020-09-25 17:55:00|10559.6|10558.9|10559.9|10559.2|10560.9|10560.2|10559.4|10558.7|316
1601056800000|2020-09-25 18:00:00|10559.8|10559.1|10559.9|10559.2|10561.4|10560.7|10558.9|10558.2|332
1601057100000|2020-09-25 18:05:00|10559.8|10559.1|10561|10560.3|10561.6|10560.9|10559.4|10558.7|261
1601057400000|2020-09-25 18:10:00|10560.9|10560.2|10561.5|10560.8|10562|10561.3|10560.8|10560.1|152
1601057700000|2020-09-25 18:15:00|10561.6|10560.9|10559.7|10559|10561.9|10561.1|10559.2|10558.5|205
1601058000000|2020-09-25 18:20:00|10559.8|10559.1|10560.8|10560.1|10560.9|10560.2|10558.8|10558.1|185
1601058300000|2020-09-25 18:25:00|10560.7|10560|10560.6|10559.9|10561.5|10560.8|10559.6|10558.9|238
1601058600000|2020-09-25 18:30:00|10560.5|10559.8|10561.1|10560.4|10561.2|10560.4|10560.2|10559.4|195
1601058900000|2020-09-25 18:35:00|10561.2|10560.5|10562.2|10561.5|10562.6|10561.9|10560.9|10560.2|162
1601059200000|2020-09-25 18:40:00|10562.1|10561.4|10563.7|10563|10564|10563.3|10562.1|10561.4|204
1601059500000|2020-09-25 18:45:00|10563.6|10562.9|10563.2|10562.5|10563.7|10563|10562.4|10561.7|135
1601059800000|2020-09-25 18:50:00|10563.1|10562.4|10561.4|10560.7|10563.2|10562.5|10561.3|10560.5|113
1601060100000|2020-09-25 18:55:00|10561.3|10560.6|10559.7|10559|10562.3|10561.4|10559.6|10558.9|342
1601060400000|2020-09-25 19:00:00|10559.6|10558.9|10561.7|10561|10562.4|10561.6|10559.6|10558.9|388
1601060700000|2020-09-25 19:05:00|10561.9|10561.2|10561.6|10560.9|10562.2|10561.5|10561.5|10560.7|195
1601061000000|2020-09-25 19:10:00|10561.8|10560.8|10560.3|10559.6|10562.3|10561.4|10560|10559.3|245
1601061300000|2020-09-25 19:15:00|10560.4|10559.7|10560.9|10560.2|10561.1|10560.4|10559.8|10559.1|234
1601061600000|2020-09-25 19:20:00|10560.8|10560.1|10560.7|10560|10561.2|10560.4|10559.8|10559|244
1601061900000|2020-09-25 19:25:00|10560.8|10560.1|10559.9|10559.2|10560.8|10560.1|10559.6|10558.9|210
1601062200000|2020-09-25 19:30:00|10560|10559.3|10560.5|10559.8|10561.3|10560.6|10559.5|10558.8|281
1601062500000|2020-09-25 19:35:00|10560.6|10559.9|10561|10560.3|10561.1|10560.4|10560.3|10559.6|190
1601062800000|2020-09-25 19:40:00|10560.9|10560.2|10561.7|10561|10562.1|10561.4|10560.7|10560|245
1601063100000|2020-09-25 19:45:00|10561.8|10561.1|10561.7|10561|10562.1|10561.4|10561.4|10560.6|215
1601063400000|2020-09-25 19:50:00|10561.6|10560.9|10560.5|10559.8|10561.8|10561.1|10560.4|10559.6|204
1601063700000|2020-09-25 19:55:00|10560.4|10559.7|10560.9|10560.2|10561.3|10560.6|10559.8|10558.9|325
1601064000000|2020-09-25 20:00:00|10561|10560|10557.8|10556.8|10562.2|10561.3|10557.2|10556.4|457
1601064300000|2020-09-25 20:05:00|10557.9|10556.9|10558.3|10557.3|10559.9|10558.9|10557.4|10556.5|420
1601064600000|2020-09-25 20:10:00|10558.2|10557.2|10557.5|10556.5|10560.5|10559.5|10557.5|10556.5|642
1601064900000|2020-09-25 20:15:00|10557.4|10556.4|10558.5|10557.5|10559.5|10558.5|10556.4|10555.5|425
1601065200000|2020-09-25 20:20:00|10558.4|10557.4|10558|10557.3|10560.4|10559.6|10557.9|10557|588
1601065500000|2020-09-25 20:25:00|10558.1|10557.1|10559|10558|10559.2|10558.2|10556.4|10555.4|485
1601065800000|2020-09-25 20:30:00|10558.9|10557.9|10559.3|10558.3|10560.6|10559.6|10557.3|10556.3|577
1601066100000|2020-09-25 20:35:00|10559.4|10558.4|10559.8|10558.8|10560.4|10559.4|10559.3|10558.3|151
1601066400000|2020-09-25 20:40:00|10560|10559|10558.8|10557.8|10560|10559|10558.6|10557.6|194
1601066700000|2020-09-25 20:45:00|10558.7|10557.7|10558.6|10557.6|10559|10558|10557.9|10556.9|187
1601067000000|2020-09-25 20:50:00|10558.1|10557.1|10556.1|10555.1|10558.8|10557.8|10555.3|10554.3|414
1601067300000|2020-09-25 20:55:00|10556.9|10555.9|10557.4|10556.4|10561|10558.2|10556|10553.1|254
1601236800000|2020-09-27 20:00:00|10558.2|10546.2|10558.2|10546.2|10560.4|10548.4|10558.2|10546.2|5
1601237100000|2020-09-27 20:05:00|10558.5|10546.5|10558.2|10546.2|10558.5|10546.5|10558.2|10546.2|2
1601237400000|2020-09-27 20:10:00|10560.5|10548.5|10558.2|10546.2|10560.5|10548.5|10558.2|10546.2|8
1601237700000|2020-09-27 20:15:00|10562.9|10550.9|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|2
1601238300000|2020-09-27 20:25:00|10562.8|10550.8|10562.8|10550.8|10562.8|10550.8|10562.8|10550.8|1
1601238600000|2020-09-27 20:30:00|10560.5|10548.5|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|5
1601239200000|2020-09-27 20:40:00|10562.9|10550.9|10558.2|10546.2|10562.9|10550.9|10558.2|10546.2|5
1601239500000|2020-09-27 20:45:00|10560.5|10548.5|10560.4|10548.4|10560.5|10548.5|10558.2|10546.2|27
1601239800000|2020-09-27 20:50:00|10560.5|10548.5|10558.8|10546.8|10560.5|10548.5|10557.1|10545.1|37
1601240100000|2020-09-27 20:55:00|10559.1|10547.1|10559.1|10547.1|10559.3|10547.3|10558.2|10546.2|33
1601240400000|2020-09-27 21:00:00|10559.2|10547.2|10555.7|10546.1|10559.8|10549.1|10555.7|10543.7|64
1601240700000|2020-09-27 21:05:00|10555.9|10546|10561.5|10553.1|10562.1|10554|10552.8|10542.8|124
1601241000000|2020-09-27 21:10:00|10561.6|10553|10568.3|10556.3|10570.3|10558.3|10561|10551.8|69
1601241300000|2020-09-27 21:15:00|10568.1|10556.1|10565.3|10559.3|10568.4|10560.7|10564.5|10555|105
1601241600000|2020-09-27 21:20:00|10565.2|10559.2|10565.1|10559.1|10565.6|10559.6|10564.8|10558.8|102
1601241900000|2020-09-27 21:25:00|10565.2|10559.2|10564.7|10558.7|10565.5|10559.5|10564|10558|112
1601242200000|2020-09-27 21:30:00|10564.8|10558.8|10566.8|10560.8|10567.2|10561.2|10564.2|10558.2|105
1601242500000|2020-09-27 21:35:00|10566.9|10560.9|10566.3|10560.3|10567.6|10561.6|10564.8|10558.8|105
1601242800000|2020-09-27 21:40:00|10567.1|10561.1|10565.9|10559.9|10567.5|10561.5|10563.9|10557.9|141
1601243100000|2020-09-27 21:45:00|10566.1|10560.1|10565.4|10559.4|10567.9|10561.9|10564.8|10558.8|124
1601243400000|2020-09-27 21:50:00|10565.6|10559.6|10564.1|10560.9|10567.1|10561.8|10562|10556|138
1601243700000|2020-09-27 21:55:00|10564.2|10560.5|10569.3|10563.5|10569.3|10564|10563.8|10559.8|220
1601244000000|2020-09-27 22:00:00|10572|10568.1|10561.7|10559.9|10572|10568.3|10561.7|10559.6|795
1601244300000|2020-09-27 22:05:00|10561.9|10560|10560.4|10558.8|10562.5|10560.8|10560|10558.3|385
1601244600000|2020-09-27 22:10:00|10560.5|10559|10559.9|10558.9|10560.6|10559.1|10558.8|10557.6|268
1601244900000|2020-09-27 22:15:00|10559.8|10558.8|10559.8|10558.8|10560.7|10559.2|10559.2|10557.8|182
1601245200000|2020-09-27 22:20:00|10560|10558.2|10557.6|10556.6|10560|10558.7|10557.6|10556.1|175
1601245500000|2020-09-27 22:25:00|10557.8|10556.3|10557.3|10556.3|10557.8|10556.6|10556.8|10555.5|113
1601245800000|2020-09-27 22:30:00|10557.2|10556.2|10558.2|10557.2|10558.9|10557.6|10557.2|10556.2|159
1601246100000|2020-09-27 22:35:00|10558.1|10557.1|10558.2|10557.2|10559.2|10558.2|10557.9|10556.9|162
1601246400000|2020-09-27 22:40:00|10558.3|10557.3|10556.9|10555.9|10558.6|10557.6|10556.8|10555.8|255
1601246700000|2020-09-27 22:45:00|10557|10556|10555.4|10554.4|10557.4|10556.1|10555.3|10554.3|183
1601247000000|2020-09-27 22:50:00|10555.2|10554.2|10556.9|10555.9|10557.8|10556.8|10554.9|10553.9|223
1601247300000|2020-09-27 22:55:00|10557.2|10555.6|10557.6|10556.6|10557.7|10556.7|10556.5|10555.3|167
1601247600000|2020-09-27 23:00:00|10557.5|10556.5|10559.3|10558.3|10560.1|10559.1|10557.5|10556.5|346
1601247900000|2020-09-27 23:05:00|10559.4|10558.4|10558.6|10557.6|10559.5|10558.5|10558.2|10557.2|133
1601248200000|2020-09-27 23:10:00|10558.7|10557.7|10557.7|10556.7|10558.9|10557.9|10557|10556|111
1601248500000|2020-09-27 23:15:00|10557.6|10556.6|10557.2|10556.2|10558.1|10557.1|10556.9|10555.9|126
1601248800000|2020-09-27 23:20:00|10557.1|10556.1|10558.2|10557.2|10559|10558|10556.6|10555.6|155
1601249100000|2020-09-27 23:25:00|10558.1|10557.1|10556.6|10555.6|10558.2|10557.2|10556.1|10555.1|164
1601249400000|2020-09-27 23:30:00|10556.4|10555.4|10556.7|10555.7|10556.8|10555.8|10556.3|10555.3|88
1601249700000|2020-09-27 23:35:00|10556.8|10555.8|10556.6|10555.6|10556.8|10555.8|10556.3|10555.3|88
1601250000000|2020-09-27 23:40:00|10556.7|10555.7|10557.3|10556.3|10559.9|10558.9|10556.5|10555.6|177
1601250300000|2020-09-27 23:45:00|10557.4|10556.4|10557.7|10556.7|10558.2|10557.2|10556.9|10555.9|128
1601250600000|2020-09-27 23:50:00|10557.8|10556.8|10559.2|10558.2|10559.9|10558.9|10557.6|10556.6|110
1601250900000|2020-09-27 23:55:00|10559.3|10558.3|10558.7|10557.7|10559.5|10558.5|10558.5|10557.5|107
1601251200000|2020-09-28 00:00:00|10558.8|10557.8|10555.7|10554.7|10559.9|10558.9|10555.1|10554.1|403
1601251500000|2020-09-28 00:05:00|10555.6|10554.6|10552.4|10551.4|10556.1|10555.1|10551|10550|385
1601251800000|2020-09-28 00:10:00|10552.3|10551.3|10550.1|10549.1|10553.4|10552.4|10549.8|10548.9|513
1601252100000|2020-09-28 00:15:00|10550.2|10549.2|10553.9|10552.9|10554.1|10553.2|10550|10549|380
1601252400000|2020-09-28 00:20:00|10553.8|10552.8|10552.1|10551.1|10554.4|10553.4|10551|10550.2|241
1601252700000|2020-09-28 00:25:00|10552|10551|10548.6|10547.6|10552.1|10551.1|10547.1|10546.1|374
1601253000000|2020-09-28 00:30:00|10548.5|10547.5|10545.4|10544.4|10549.2|10548.2|10544.9|10544.2|473
1601253300000|2020-09-28 00:35:00|10545.6|10544.6|10546.9|10545.9|10548.8|10547.9|10545.4|10544.4|380
1601253600000|2020-09-28 00:40:00|10546.7|10546|10545.3|10544.3|10546.9|10546.1|10543.7|10542.8|363
1601253900000|2020-09-28 00:45:00|10545.2|10544.2|10543.4|10542.4|10545.6|10544.7|10541.3|10540.4|488
1601254200000|2020-09-28 00:50:00|10543|10542.3|10538.9|10537.9|10543.4|10542.4|10536.4|10535.4|845
1601254500000|2020-09-28 00:55:00|10538.8|10537.8|10539.8|10538.8|10541.2|10540.3|10536.6|10535.8|758
1601254800000|2020-09-28 01:00:00|10540|10539|10543.3|10542.6|10543.4|10542.7|10538.3|10537.5|431
1601255100000|2020-09-28 01:05:00|10543.5|10542.8|10541.4|10540.7|10544.1|10543.4|10540.8|10540|421
1601255400000|2020-09-28 01:10:00|10541.5|10540.8|10543.2|10542.2|10543.9|10543.1|10540|10539.2|336
1601255700000|2020-09-28 01:15:00|10543|10542.3|10542.8|10542.1|10543.4|10542.7|10541.3|10540.6|253
1601256000000|2020-09-28 01:20:00|10542.9|10542.2|10544.3|10543.6|10544.6|10543.6|10541.8|10541|281
1601256300000|2020-09-28 01:25:00|10544.2|10543.5|10543.3|10542.6|10546|10545.3|10543.2|10542.4|284
1601256600000|2020-09-28 01:30:00|10543.5|10542.8|10546|10545|10546.2|10545.4|10543.4|10542.7|349
1601256900000|2020-09-28 01:35:00|10546.1|10545.1|10547.9|10547.2|10548.4|10547.6|10545.8|10545|249
1601257200000|2020-09-28 01:40:00|10548|10547.3|10549.1|10548.4|10550.2|10549.4|10547.5|10546.8|231
1601257500000|2020-09-28 01:45:00|10549.3|10548.3|10551.2|10550.2|10551.7|10550.8|10549|10548.2|312
1601257800000|2020-09-28 01:50:00|10551.1|10550.1|10545.4|10544.4|10552.4|10551.4|10545.4|10544.4|418
1601258100000|2020-09-28 01:55:00|10545.5|10544.5|10545.6|10544.9|10546.8|10545.8|10544.6|10543.8|372
1601258400000|2020-09-28 02:00:00|10545.8|10544.8|10546.1|10545.1|10547.9|10546.9|10544.7|10543.8|274
1601258700000|2020-09-28 02:05:00|10546.2|10545.2|10545.1|10544.4|10546.3|10545.4|10543.9|10543.2|320
1601259000000|2020-09-28 02:10:00|10545.2|10544.5|10544.1|10543.4|10546.2|10545.5|10543.8|10543.1|243
1601259300000|2020-09-28 02:15:00|10544.2|10543.5|10540.8|10539.8|10544.7|10543.8|10540.1|10539.4|400
1601259600000|2020-09-28 02:20:00|10540.9|10539.9|10536.9|10536.2|10540.9|10539.9|10535.7|10535|433
1601259900000|2020-09-28 02:25:00|10537|10536.3|10539|10538.3|10539.4|10538.7|10537|10536.3|373
1601260200000|2020-09-28 02:30:00|10539.1|10538.4|10537.9|10537.2|10539.9|10539.2|10537.8|10537.1|263
1601260500000|2020-09-28 02:35:00|10538|10537.3|10539.6|10538.9|10539.7|10539|10537.6|10536.9|261
1601260800000|2020-09-28 02:40:00|10539.5|10538.8|10539.5|10538.8|10540|10539.3|10539.1|10538.4|234
1601261100000|2020-09-28 02:45:00|10539.4|10538.7|10537.2|10536.5|10539.7|10539|10537.1|10536.4|176
1601261400000|2020-09-28 02:50:00|10537.1|10536.4|10534.2|10533.5|10537.4|10536.7|10533.1|10532.3|296
1601261700000|2020-09-28 02:55:00|10534.1|10533.4|10533.5|10532.8|10534.7|10534|10532.7|10532|336
1601262000000|2020-09-28 03:00:00|10533.6|10532.9|10534.4|10533.7|10535.7|10534.8|10533.4|10532.7|248
1601262300000|2020-09-28 03:05:00|10534.2|10533.5|10534.1|10533.4|10534.8|10534|10533.6|10532.9|194
1601262600000|2020-09-28 03:10:00|10534|10533.3|10536.5|10535.8|10537.2|10536.3|10533.9|10533.2|266
1601262900000|2020-09-28 03:15:00|10536.4|10535.7|10535.2|10534.2|10537.5|10536.8|10535|10534.2|208
1601263200000|2020-09-28 03:20:00|10535.3|10534.3|10535.7|10535|10536.6|10535.8|10534.7|10533.8|167
1601263500000|2020-09-28 03:25:00|10535.6|10534.9|10533.6|10532.9|10535.7|10535|10532.9|10532.1|205
1601263800000|2020-09-28 03:30:00|10533.7|10533|10534.9|10534.2|10535.4|10534.7|10533.6|10532.9|193
1601264100000|2020-09-28 03:35:00|10535|10534|10534.5|10533.8|10535.1|10534.3|10534.4|10533.5|134
1601264400000|2020-09-28 03:40:00|10534.6|10533.6|10534.1|10533.4|10534.9|10534.2|10534|10533.3|133
1601264700000|2020-09-28 03:45:00|10534|10533.3|10534.9|10534.2|10535.3|10534.6|10534|10533.3|99
1601265000000|2020-09-28 03:50:00|10534.8|10534.1|10535|10534.3|10535.1|10534.4|10534.3|10533.5|151
1601265300000|2020-09-28 03:55:00|10535.1|10534.4|10535.6|10534.9|10536.4|10535.6|10535.1|10534.4|187
1601265600000|2020-09-28 04:00:00|10535.7|10535|10535|10534.3|10535.7|10535|10534.8|10534.1|165
1601265900000|2020-09-28 04:05:00|10534.9|10534.2|10534.9|10534.2|10535.5|10534.8|10533.8|10533.1|151
1601266200000|2020-09-28 04:10:00|10534.8|10534.1|10535.1|10534.4|10535.8|10535|10534.8|10533.9|165
1601266500000|2020-09-28 04:15:00|10535.2|10534.5|10535|10534.3|10535.7|10535|10534.6|10533.9|149
1601266800000|2020-09-28 04:20:00|10534.8|10534.1|10535.3|10534.6|10535.7|10535|10533.5|10532.8|251
1601267100000|2020-09-28 04:25:00|10535.4|10534.7|10534.8|10533.8|10535.6|10534.9|10534.2|10533.3|150
1601267400000|2020-09-28 04:30:00|10534.9|10533.9|10535.7|10535|10536|10535.1|10534.2|10533.5|225
1601267700000|2020-09-28 04:35:00|10535.8|10535.1|10535.1|10534.4|10535.9|10535.2|10534.9|10534|266
1601268000000|2020-09-28 04:40:00|10535.2|10534.5|10532.7|10532|10535.3|10534.6|10532.3|10531.6|217
1601268300000|2020-09-28 04:45:00|10532.6|10531.9|10531.8|10530.8|10533.8|10533.1|10530.8|10530.1|238
1601268600000|2020-09-28 04:50:00|10531.7|10531|10530.8|10530.1|10532.1|10531.4|10530|10529.3|342
1601268900000|2020-09-28 04:55:00|10530.7|10530|10530.6|10529.9|10531.8|10531.1|10530.4|10529.7|315
1601269200000|2020-09-28 05:00:00|10530.7|10530|10531.5|10530.8|10531.7|10530.9|10530.4|10529.7|224
1601269500000|2020-09-28 05:05:00|10531.7|10531|10530.4|10529.7|10531.8|10531.1|10529.9|10529.2|219
1601269800000|2020-09-28 05:10:00|10530.5|10529.8|10531.7|10530.7|10532.3|10531.6|10530.4|10529.7|209
1601270100000|2020-09-28 05:15:00|10531.8|10531|10532.8|10532.1|10533.3|10532.4|10531.6|10530.8|206
1601270400000|2020-09-28 05:20:00|10532.9|10532.2|10532.8|10532.1|10533.1|10532.4|10532.7|10532|155
1601270700000|2020-09-28 05:25:00|10532.9|10532.2|10532.2|10531.2|10533.2|10532.5|10531.5|10530.8|191
1601271000000|2020-09-28 05:30:00|10532.3|10531.3|10529.6|10528.9|10532.4|10531.5|10528.9|10528.2|325
1601271300000|2020-09-28 05:35:00|10529.5|10528.8|10528|10527.3|10530.5|10529.8|10527.3|10526.4|273
1601271600000|2020-09-28 05:40:00|10527.9|10527.2|10528.3|10527.6|10528.5|10527.8|10526.7|10526|174
1601271900000|2020-09-28 05:45:00|10528.4|10527.7|10529.3|10528.6|10529.4|10528.7|10527.8|10527.1|217
1601272200000|2020-09-28 05:50:00|10529.2|10528.5|10529.3|10528.3|10530.4|10529.6|10527.6|10526.7|342
1601272500000|2020-09-28 05:55:00|10529.4|10528.6|10529.5|10528.5|10530.3|10529.6|10529.1|10528.2|373
1601272800000|2020-09-28 06:00:00|10529.7|10528.7|10528.6|10527.9|10529.8|10529.1|10526.8|10526.1|430
1601273100000|2020-09-28 06:05:00|10528.7|10528|10530.5|10529.8|10531.8|10531.1|10528.2|10527.5|373
1601273400000|2020-09-28 06:10:00|10530.6|10529.9|10531.3|10530.6|10531.7|10531|10530|10529.2|298
1601273700000|2020-09-28 06:15:00|10531.2|10530.5|10530.9|10530.2|10531.9|10531.2|10530.2|10529.5|326
1601274000000|2020-09-28 06:20:00|10530.8|10530.1|10531.7|10531|10532.1|10531.4|10530.6|10529.7|201
1601274300000|2020-09-28 06:25:00|10531.8|10531.1|10529.9|10528.9|10532.1|10531.4|10529.5|10528.8|262
1601274600000|2020-09-28 06:30:00|10530|10529.2|10535.3|10534.6|10536|10535.2|10530|10529.2|316
1601274900000|2020-09-28 06:35:00|10535.5|10534.5|10535.1|10534.4|10536.2|10535.5|10534.6|10533.9|275
1601275200000|2020-09-28 06:40:00|10535.2|10534.5|10537.7|10537|10537.8|10537.1|10535.2|10534.5|243
1601275500000|2020-09-28 06:45:00|10537.6|10536.9|10536.6|10535.6|10537.7|10537|10535.2|10534.5|242
1601275800000|2020-09-28 06:50:00|10536.5|10535.8|10536.3|10535.6|10537|10536.2|10534.5|10533.7|310
1601276100000|2020-09-28 06:55:00|10536.5|10535.5|10538.9|10537.9|10539.7|10539|10536.4|10535.5|467
1601276400000|2020-09-28 07:00:00|10539|10538|10540.9|10540.2|10542.9|10542|10537.1|10536.4|554
1601276700000|2020-09-28 07:05:00|10540.7|10540|10542.1|10541.4|10542.5|10541.7|10539.4|10538.7|432
1601277000000|2020-09-28 07:10:00|10542|10541.3|10541.1|10540.4|10542|10541.3|10539.4|10538.7|360
1601277300000|2020-09-28 07:15:00|10541|10540.3|10539.5|10538.8|10542|10541.3|10538.9|10538.2|450
1601277600000|2020-09-28 07:20:00|10539.4|10538.7|10539.1|10538.4|10540.6|10539.9|10538.4|10537.7|334
1601277900000|2020-09-28 07:25:00|10539.3|10538.3|10539.7|10539|10541.1|10540.3|10538.3|10537.5|321
1601278200000|2020-09-28 07:30:00|10540|10539.3|10539.6|10538.9|10540.4|10539.7|10538.6|10537.8|358
1601278500000|2020-09-28 07:35:00|10539.5|10538.8|10537.1|10536.4|10540|10539.2|10535.2|10534.5|702
1601278800000|2020-09-28 07:40:00|10537|10536.3|10539.4|10538.7|10540.1|10539.4|10537|10536.2|368
1601279100000|2020-09-28 07:45:00|10539.5|10538.8|10539.6|10538.6|10539.8|10538.9|10538.6|10537.8|238
1601279400000|2020-09-28 07:50:00|10539.5|10538.8|10537.7|10537|10539.6|10538.9|10537.6|10536.7|308
1601279700000|2020-09-28 07:55:00|10537.6|10536.9|10535.5|10534.8|10538.4|10537.7|10534.8|10533.9|453
1601280000000|2020-09-28 08:00:00|10535.6|10534.9|10535.3|10534.3|10536.9|10536.2|10534.6|10533.9|453
1601280300000|2020-09-28 08:05:00|10535.2|10534.2|10537.1|10536.1|10537.1|10536.2|10534.2|10533.5|427
1601280600000|2020-09-28 08:10:00|10537|10536.3|10542|10541.3|10542.3|10541.5|10536.9|10536.2|344
1601280900000|2020-09-28 08:15:00|10542.1|10541.4|10542.1|10541.1|10545.7|10544.8|10541.6|10540.8|370
1601281200000|2020-09-28 08:20:00|10542.2|10541.5|10543.9|10543.2|10544.5|10543.7|10541.6|10540.9|384
1601281500000|2020-09-28 08:25:00|10543.8|10543.1|10542.3|10541.3|10543.9|10543.2|10541.5|10540.8|458
1601281800000|2020-09-28 08:30:00|10542.1|10541.4|10538.1|10537.4|10542.2|10541.4|10537.6|10536.9|545
1601282100000|2020-09-28 08:35:00|10538.2|10537.2|10535.6|10534.9|10538.2|10537.3|10535.6|10534.9|368
1601282400000|2020-09-28 08:40:00|10535.7|10535|10536.1|10535.4|10537.6|10536.9|10535.3|10534.4|464
1601282700000|2020-09-28 08:45:00|10536|10535.3|10535.6|10534.6|10538.4|10537.5|10534.2|10533.4|497
1601283000000|2020-09-28 08:50:00|10535.7|10534.7|10536.1|10535.1|10536.6|10535.9|10534.7|10533.9|451
1601283300000|2020-09-28 08:55:00|10536|10535|10533.7|10533|10536.1|10535.3|10533|10532.2|350
1601283600000|2020-09-28 09:00:00|10533.6|10532.9|10530.3|10529.6|10534|10533.2|10529.3|10528.5|476
1601283900000|2020-09-28 09:05:00|10530.4|10529.4|10530.8|10530.1|10531.7|10531|10529.7|10529|412
1601284200000|2020-09-28 09:10:00|10530.9|10529.9|10531.8|10531.1|10532.1|10531.4|10530.2|10529.4|373
1601284500000|2020-09-28 09:15:00|10531.7|10531|10531.7|10531|10532.3|10531.6|10531|10530.1|445
1601284800000|2020-09-28 09:20:00|10531.6|10530.9|10531.6|10530.9|10532.1|10531.3|10531.3|10530.5|344
1601285100000|2020-09-28 09:25:00|10531.5|10530.8|10533.1|10532.4|10533.3|10532.6|10531|10530.3|360
1601285400000|2020-09-28 09:30:00|10533.2|10532.5|10534.6|10533.9|10535.1|10534.4|10533.2|10532.4|425
1601285700000|2020-09-28 09:35:00|10534.7|10534|10534.5|10533.8|10535.3|10534.4|10533.8|10532.9|245
1601286000000|2020-09-28 09:40:00|10534.6|10533.6|10533.8|10533.1|10534.6|10533.6|10532.8|10531.9|267
1601286300000|2020-09-28 09:45:00|10533.9|10533.2|10533.2|10532.2|10534.5|10533.8|10532.9|10532.1|264
1601286600000|2020-09-28 09:50:00|10533.3|10532.3|10535.6|10534.6|10535.7|10535|10532.6|10531.9|261
1601286900000|2020-09-28 09:55:00|10535.5|10534.5|10534.8|10533.8|10535.5|10534.7|10533.7|10533|288
1601287200000|2020-09-28 10:00:00|10534.9|10533.9|10535.6|10534.9|10535.9|10535.2|10534.7|10533.9|252
1601287500000|2020-09-28 10:05:00|10536|10535|10536.1|10535.4|10536.3|10535.5|10535.5|10534.6|313
1601287800000|2020-09-28 10:10:00|10536|10535.3|10536.1|10535.4|10536.5|10535.7|10535.8|10535|277
1601288100000|2020-09-28 10:15:00|10536|10535.3|10536.6|10535.6|10537.4|10536.7|10536|10535|374
1601288400000|2020-09-28 10:20:00|10536|10535.3|10534.9|10534.2|10536.2|10535.5|10531.5|10530.7|351
1601288700000|2020-09-28 10:25:00|10535|10534|10531.4|10530.7|10535.1|10534.3|10530.5|10529.8|266
1601289000000|2020-09-28 10:30:00|10531.5|10530.5|10532.6|10531.9|10532.6|10531.9|10530.5|10529.6|298
1601289300000|2020-09-28 10:35:00|10532.9|10532.2|10532.8|10531.8|10534.3|10533.6|10531.4|10530.6|259
1601289600000|2020-09-28 10:40:00|10532.7|10532|10534.5|10533.8|10534.7|10533.8|10531.2|10530.5|268
1601289900000|2020-09-28 10:45:00|10534.4|10533.7|10534|10533.3|10536.4|10535.6|10533.8|10533|339
1601290200000|2020-09-28 10:50:00|10533.9|10533.2|10532.8|10532.1|10535|10534.1|10531.5|10530.7|291
1601290500000|2020-09-28 10:55:00|10532.7|10532|10534.3|10533.6|10535.5|10534.8|10532.7|10532|221
1601290800000|2020-09-28 11:00:00|10534.4|10533.7|10533.2|10532.5|10534.4|10533.7|10532.3|10531.5|310
1601291100000|2020-09-28 11:05:00|10533.3|10532.6|10533.6|10532.9|10534.7|10533.9|10533.3|10532.5|203
1601291400000|2020-09-28 11:10:00|10533.5|10532.8|10533.6|10532.9|10535.1|10534.4|10533.3|10532.5|252
1601291700000|2020-09-28 11:15:00|10533.5|10532.8|10536|10535|10536|10535.3|10533.1|10532.4|255
1601292000000|2020-09-28 11:20:00|10535.8|10535.1|10536.4|10535.7|10536.9|10536|10535.3|10534.6|205
1601292300000|2020-09-28 11:25:00|10536.3|10535.6|10535.8|10535.1|10536.5|10535.8|10534.1|10533.3|370
1601292600000|2020-09-28 11:30:00|10535.7|10535|10536.7|10535.7|10536.9|10536|10535.6|10534.7|297
1601292900000|2020-09-28 11:35:00|10536.8|10535.8|10541.2|10540.5|10541.2|10540.5|10536.5|10535.6|495
1601293200000|2020-09-28 11:40:00|10541.1|10540.4|10539.9|10539.2|10541.6|10540.9|10539.6|10538.9|332
1601293500000|2020-09-28 11:45:00|10539.8|10539.1|10539.4|10538.7|10540.2|10539.5|10539|10538.1|329
1601293800000|2020-09-28 11:50:00|10539.3|10538.6|10537.5|10536.8|10540.6|10539.8|10536.7|10536|377
1601294100000|2020-09-28 11:55:00|10537.4|10536.7|10538.8|10538.1|10540|10539.2|10535.7|10535|392
1601294400000|2020-09-28 12:00:00|10538.9|10537.9|10541.1|10540.4|10542.2|10541.3|10537.8|10536.9|407
1601294700000|2020-09-28 12:05:00|10541|10540.3|10541|10540|10541.2|10540.5|10540|10539.3|295
1601295000000|2020-09-28 12:10:00|10541.1|10540.1|10541|10540.3|10543.4|10542.6|10540.6|10539.9|338
1601295300000|2020-09-28 12:15:00|10541.1|10540.4|10539.6|10538.9|10541.5|10540.6|10539.3|10538.5|421
1601295600000|2020-09-28 12:20:00|10539.1|10538.4|10541.6|10540.9|10542.5|10541.8|10538.9|10538.2|381
1601295900000|2020-09-28 12:25:00|10541.7|10541|10538.9|10538.2|10542.2|10541.4|10538.8|10538.1|613
1601296200000|2020-09-28 12:30:00|10538.8|10538.1|10537.7|10537|10539.6|10538.9|10537.6|10536.9|336
1601296500000|2020-09-28 12:35:00|10537.8|10537.1|10542.3|10541.3|10542.4|10541.7|10537.7|10537|352
1601296800000|2020-09-28 12:40:00|10542.1|10541.4|10546.4|10545.7|10547.2|10546.5|10542.1|10541.4|562
1601297100000|2020-09-28 12:45:00|10546.3|10545.6|10547|10546.3|10548.2|10547.5|10546.2|10545.4|432
1601297400000|2020-09-28 12:50:00|10547.1|10546.4|10547.4|10546.7|10548.1|10547.4|10546.2|10545.4|453
1601297700000|2020-09-28 12:55:00|10547.5|10546.5|10549.5|10548.5|10549.8|10548.9|10546.8|10545.9|304
1601298000000|2020-09-28 13:00:00|10549.2|10548.6|10551.9|10551.2|10552.2|10551.5|10547.6|10546.9|428
1601298300000|2020-09-28 13:05:00|10551.8|10551.1|10549.3|10548.3|10551.9|10551.2|10547.7|10547|353
1601298600000|2020-09-28 13:10:00|10549.1|10548.6|10544.9|10544.2|10549.2|10548.6|10543.6|10542.9|491
1601298900000|2020-09-28 13:15:00|10544.8|10544.1|10543.9|10543.2|10546.5|10545.8|10543.5|10542.8|387
1601299200000|2020-09-28 13:20:00|10544.1|10543.1|10543.6|10542.9|10544.5|10543.7|10543.2|10542.4|318
1601299500000|2020-09-28 13:25:00|10543.7|10542.7|10548.3|10547.3|10548.4|10547.5|10543.6|10542.7|423
1601299800000|2020-09-28 13:30:00|10548.2|10547.5|10548.8|10547.8|10549.9|10549.2|10544.7|10543.9|558
1601300100000|2020-09-28 13:35:00|10548.2|10547.5|10548.8|10547.8|10550.4|10549.6|10546.6|10545.8|473
1601300400000|2020-09-28 13:40:00|10548.7|10548|10548.8|10547.8|10550.4|10549.7|10548.2|10547.3|513
1601300700000|2020-09-28 13:45:00|10548.6|10547.9|10549.6|10548.9|10550.8|10550|10548.3|10547.3|460
1601301000000|2020-09-28 13:50:00|10549.5|10548.8|10553.8|10553.1|10553.8|10553.1|10549.5|10548.8|442
1601301300000|2020-09-28 13:55:00|10553.7|10553|10552|10551.3|10554|10553.1|10551.1|10550.4|572
1601301600000|2020-09-28 14:00:00|10551.9|10551.2|10549.3|10548.6|10552.7|10552|10549.2|10548.5|458
1601301900000|2020-09-28 14:05:00|10549.4|10548.7|10550.8|10550.1|10552.7|10552|10549.2|10548.4|424
1601302200000|2020-09-28 14:10:00|10550.9|10550.2|10548.2|10547.2|10551.2|10550.5|10546.8|10546.1|433
1601302500000|2020-09-28 14:15:00|10548.1|10547.1|10545.9|10545.2|10548.2|10547.4|10545.9|10544.9|401
1601302800000|2020-09-28 14:20:00|10546.1|10545.1|10548.3|10547.3|10548.3|10547.5|10544.4|10543.7|396
1601303100000|2020-09-28 14:25:00|10548.2|10547.2|10544.7|10543.7|10548.3|10547.6|10544.6|10543.7|456
1601303400000|2020-09-28 14:30:00|10544.8|10543.8|10549|10548.3|10549.9|10549.1|10544.8|10543.8|600
1601303700000|2020-09-28 14:35:00|10548.9|10548.2|10552.9|10552.2|10554.5|10553.8|10548.9|10548.1|601
1601304000000|2020-09-28 14:40:00|10553|10552.3|10553.5|10552.8|10554.6|10553.8|10552.3|10551.6|509
1601304300000|2020-09-28 14:45:00|10553.4|10552.7|10556.8|10556.1|10558.2|10557.3|10552.3|10551.6|507
1601304600000|2020-09-28 14:50:00|10556.9|10556.2|10560.4|10559.7|10560.9|10560.2|10556.8|10556.1|702
1601304900000|2020-09-28 14:55:00|10560.3|10559.6|10562.4|10561.7|10563|10562.3|10558.5|10557.8|682
1601305200000|2020-09-28 15:00:00|10562.5|10561.8|10559.8|10559.1|10567|10566.3|10559.6|10558.9|761
1601305500000|2020-09-28 15:05:00|10560|10559.3|10558.6|10557.6|10561.6|10560.9|10557.2|10556.3|578
1601305800000|2020-09-28 15:10:00|10558.7|10557.7|10558.9|10558.2|10560|10559.1|10557.8|10557.1|343
1601306100000|2020-09-28 15:15:00|10559|10558.3|10562.9|10562.2|10563.1|10562.2|10558.7|10557.8|281
1601306400000|2020-09-28 15:20:00|10562.8|10562.1|10559.7|10559|10563|10562.2|10559.5|10558.6|299
1601306700000|2020-09-28 15:25:00|10560|10559.3|10560.5|10559.8|10561.5|10560.7|10558.3|10557.5|363
1601307000000|2020-09-28 15:30:00|10560.6|10559.9|10558.3|10557.6|10561.1|10560.3|10558.2|10557.5|394
1601307300000|2020-09-28 15:35:00|10558.4|10557.7|10556.6|10555.6|10558.6|10557.9|10556.3|10555.5|288
1601307600000|2020-09-28 15:40:00|10556.4|10555.7|10558.9|10558.2|10560.7|10559.8|10556|10555.1|351
1601307900000|2020-09-28 15:45:00|10558.8|10558.1|10555|10554.3|10558.8|10558.1|10553.5|10552.8|347
1601308200000|2020-09-28 15:50:00|10554.9|10554.2|10553.1|10552.4|10555.2|10554.5|10552.7|10552|358
1601308500000|2020-09-28 15:55:00|10553.2|10552.5|10551.5|10550.8|10553.3|10552.5|10550.7|10550|420
1601308800000|2020-09-28 16:00:00|10551.6|10550.9|10554.3|10553.6|10555.6|10554.9|10550.9|10550.2|421
1601309100000|2020-09-28 16:05:00|10554.4|10553.7|10555.9|10555.2|10556|10555.3|10553.1|10552.4|354
1601309400000|2020-09-28 16:10:00|10556|10555.3|10556.2|10555.5|10556.9|10556.2|10555|10554.3|277
1601309700000|2020-09-28 16:15:00|10556.1|10555.4|10556.5|10555.8|10557.8|10557.1|10556.1|10555.4|255
1601310000000|2020-09-28 16:20:00|10556.8|10555.7|10555.1|10554.4|10557|10556.1|10554.6|10553.9|275
1601310300000|2020-09-28 16:25:00|10555.2|10554.5|10556.5|10555.8|10557.2|10556.5|10555.2|10554.4|345
1601310600000|2020-09-28 16:30:00|10556.4|10555.7|10556.6|10555.9|10557.8|10556.9|10555.8|10555.1|269
1601310900000|2020-09-28 16:35:00|10556.7|10556|10555.9|10555.2|10557.5|10556.8|10555.9|10555.1|205
1601311200000|2020-09-28 16:40:00|10556|10555.3|10557.3|10556.6|10557.4|10556.7|10555.8|10555.1|180
1601311500000|2020-09-28 16:45:00|10557.4|10556.7|10558.3|10557.6|10559|10558.2|10557.1|10556.3|216
1601311800000|2020-09-28 16:50:00|10558.2|10557.5|10558.2|10557.5|10560.1|10559.2|10557.8|10557.1|197
1601312100000|2020-09-28 16:55:00|10558.1|10557.4|10556.2|10555.5|10558.2|10557.5|10555.3|10554.5|277
1601312400000|2020-09-28 17:00:00|10556.4|10555.7|10555.2|10554.5|10556.5|10555.7|10554.7|10553.9|281
1601312700000|2020-09-28 17:05:00|10555.3|10554.3|10557.2|10556.2|10557.3|10556.6|10555.1|10554.3|257
1601313000000|2020-09-28 17:10:00|10557.3|10556.3|10556.7|10556|10557.6|10556.8|10556.2|10555.5|240
1601313300000|2020-09-28 17:15:00|10556.6|10555.9|10555.9|10555.2|10557.2|10556.5|10555.7|10555|193
1601313600000|2020-09-28 17:20:00|10556|10555.3|10555.9|10555.2|10556.5|10555.8|10554.4|10553.7|268
1601313900000|2020-09-28 17:25:00|10555.8|10555.1|10555.3|10554.6|10556.3|10555.6|10555.1|10554.4|219
1601314200000|2020-09-28 17:30:00|10555.2|10554.5|10554.3|10553.6|10556|10555.2|10554.3|10553.6|222
1601314500000|2020-09-28 17:35:00|10554.2|10553.5|10551.2|10550.5|10554.9|10554.2|10551.2|10550.5|194
1601314800000|2020-09-28 17:40:00|10551.3|10550.6|10551.4|10550.7|10552.6|10551.9|10551.1|10550.4|230
1601315100000|2020-09-28 17:45:00|10551.3|10550.6|10552.8|10552.1|10553.2|10552.5|10551.3|10550.6|460
1601315400000|2020-09-28 17:50:00|10552.9|10552.2|10552.4|10551.7|10553.3|10552.6|10552.2|10551.5|159
1601315700000|2020-09-28 17:55:00|10552.3|10551.6|10553.7|10553|10553.7|10553|10551.8|10551.1|208
1601316000000|2020-09-28 18:00:00|10553.6|10552.9|10555.6|10554.9|10556.5|10555.8|10553.2|10552.5|395
1601316300000|2020-09-28 18:05:00|10555.8|10555.1|10554.5|10553.8|10556.1|10555.4|10552.3|10551.6|281
1601316600000|2020-09-28 18:10:00|10554.4|10553.7|10554.8|10554.1|10555.3|10554.5|10553.4|10552.7|226
1601316900000|2020-09-28 18:15:00|10554.7|10554|10552.5|10551.8|10555.1|10554.4|10552.4|10551.7|254
1601317200000|2020-09-28 18:20:00|10552.4|10551.7|10553.9|10553.2|10553.9|10553.2|10552.3|10551.6|165
1601317500000|2020-09-28 18:25:00|10554|10553.3|10554.1|10553.4|10554.6|10553.8|10553.6|10552.9|190
1601317800000|2020-09-28 18:30:00|10554.2|10553.5|10552.4|10551.4|10554.6|10553.9|10551.9|10551.2|135
1601318100000|2020-09-28 18:35:00|10552.2|10551.5|10551.5|10550.8|10552.6|10551.9|10551.4|10550.7|125
1601318400000|2020-09-28 18:40:00|10551.4|10550.7|10552|10551.3|10552.7|10552|10551.3|10550.6|234
1601318700000|2020-09-28 18:45:00|10551.7|10551|10552.6|10551.9|10553|10552.3|10550.9|10550.2|236
1601319000000|2020-09-28 18:50:00|10552.7|10552|10553.5|10552.8|10553.9|10553.2|10552.5|10551.7|215
1601319300000|2020-09-28 18:55:00|10553.4|10552.7|10552.1|10551.4|10553.5|10552.8|10551.5|10550.6|264
1601319600000|2020-09-28 19:00:00|10551.9|10551.2|10553.5|10552.8|10554.5|10553.6|10551.5|10550.8|368
1601319900000|2020-09-28 19:05:00|10553.4|10552.7|10552.1|10551.4|10553.5|10552.8|10551.6|10550.9|166
1601320200000|2020-09-28 19:10:00|10552|10551.3|10553.4|10552.7|10553.5|10552.8|10552|10551.3|134
1601320500000|2020-09-28 19:15:00|10553.3|10552.6|10551.2|10550.2|10554.5|10553.7|10550.5|10549.7|257
1601320800000|2020-09-28 19:20:00|10551.1|10550.1|10550.7|10549.7|10551.3|10550.6|10550.3|10549.5|128
1601321100000|2020-09-28 19:25:00|10550.5|10549.8|10550.7|10549.7|10551|10550.3|10550.3|10549.5|151
1601321400000|2020-09-28 19:30:00|10550.8|10550|10550.5|10549.8|10551.8|10551.1|10550.4|10549.6|197
1601321700000|2020-09-28 19:35:00|10550.4|10549.7|10549.2|10548.5|10550.8|10550.1|10549.2|10548.4|261
1601322000000|2020-09-28 19:40:00|10549.3|10548.6|10549.5|10548.8|10550.2|10549.5|10548.9|10548.1|183
1601322300000|2020-09-28 19:45:00|10549.4|10548.7|10549.8|10549.1|10550.4|10549.7|10549.3|10548.5|229
1601322600000|2020-09-28 19:50:00|10549.7|10549|10549.5|10548.8|10550.1|10549.1|10548.2|10547.3|307
1601322900000|2020-09-28 19:55:00|10549.4|10548.7|10546.6|10545.6|10550.1|10549.4|10546.5|10545.5|367
1601323200000|2020-09-28 20:00:00|10546.7|10545.7|10548.7|10547.7|10549|10548.2|10546.7|10545.7|215
1601323500000|2020-09-28 20:05:00|10548.8|10547.8|10551.9|10550.9|10551.9|10550.9|10548.5|10547.6|108
1601323800000|2020-09-28 20:10:00|10551.8|10550.8|10552.7|10551.7|10552.9|10551.9|10551.6|10550.7|71
1601324100000|2020-09-28 20:15:00|10552.8|10551.8|10553.5|10552.5|10553.8|10552.8|10552.2|10551.2|91
1601324400000|2020-09-28 20:20:00|10553.6|10552.6|10553.4|10552.4|10553.6|10552.7|10553.3|10552.3|37
1601324700000|2020-09-28 20:25:00|10553.3|10552.3|10554.4|10553.7|10554.7|10553.7|10553.2|10552.3|59
1601325000000|2020-09-28 20:30:00|10554.5|10553.8|10555.2|10554.2|10555.3|10554.3|10554.2|10553.2|106
1601325300000|2020-09-28 20:35:00|10554.7|10553.7|10554.7|10553.7|10555.2|10554.2|10554.5|10553.5|179
1601325600000|2020-09-28 20:40:00|10554.6|10553.6|10552.8|10551.8|10554.7|10553.7|10552.7|10551.8|288
1601325900000|2020-09-28 20:45:00|10552.9|10551.9|10552.3|10551.3|10553.5|10552.5|10551.7|10550.7|291
1601326200000|2020-09-28 20:50:00|10552.4|10551.4|10551|10550|10552.6|10551.6|10550.7|10549.7|427
1601326500000|2020-09-28 20:55:00|10551.1|10550.1|10552.4|10547.5|10553.3|10550.5|10549.8|10546.5|380
1601326800000|2020-09-28 21:00:00|10552.6|10547.4|10554.5|10548.5|10555|10549|10552.6|10547.2|38
1601327100000|2020-09-28 21:05:00|10554.4|10548.4|10554.1|10548.1|10554.7|10548.7|10553.2|10547.2|121
1601327400000|2020-09-28 21:10:00|10554|10548|10554.2|10548.2|10555.1|10549.2|10553.2|10547.2|147
1601327700000|2020-09-28 21:15:00|10554.1|10548.1|10554.8|10548.8|10555.2|10549.8|10553.2|10547.2|114
1601328000000|2020-09-28 21:20:00|10554.7|10548.7|10554.8|10548.8|10555|10549.2|10553.6|10548.1|161
1601328300000|2020-09-28 21:25:00|10554.6|10548.5|10554.5|10548.5|10554.9|10549.4|10553.3|10548.1|125
1601328600000|2020-09-28 21:30:00|10554.3|10548.3|10553|10547.9|10554.7|10548.7|10552.5|10546.9|977
1601328900000|2020-09-28 21:35:00|10553.1|10547.8|10553.8|10547.8|10556.1|10550.1|10552.1|10546.6|399
1601329200000|2020-09-28 21:40:00|10553.9|10547.9|10554.3|10548.3|10555.3|10549.3|10553.2|10547.4|383
1601329500000|2020-09-28 21:45:00|10554.7|10548.7|10554.3|10548.3|10555.4|10549.4|10553.7|10548|1257
1601329800000|2020-09-28 21:50:00|10554.5|10548.5|10554.3|10548.3|10555.2|10549.2|10553.3|10547.4|1561
1601330100000|2020-09-28 21:55:00|10554.4|10548.6|10555.2|10549.2|10556|10550.1|10554.1|10548.2|1409
1601330400000|2020-09-28 22:00:00|10555.4|10549.5|10552.7|10549.7|10556.5|10551.8|10552.2|10549|1208
1601330700000|2020-09-28 22:05:00|10552.6|10549.8|10552.8|10551|10553.9|10551.6|10552.2|10549.8|242
1601331000000|2020-09-28 22:10:00|10552.9|10550.9|10554.2|10551.6|10554.2|10552.1|10552.2|10550.8|340
1601331300000|2020-09-28 22:15:00|10553.8|10551.8|10554.2|10553.2|10554.8|10553.3|10552.8|10551.1|373
1601331600000|2020-09-28 22:20:00|10554.1|10553.1|10554.2|10553.2|10555.2|10553.8|10553.6|10552.6|205
1601331900000|2020-09-28 22:25:00|10554.3|10553.3|10553.5|10552.5|10554.4|10553.4|10553.5|10552.2|96
1601332200000|2020-09-28 22:30:00|10553.6|10552.6|10553.8|10552.8|10554.4|10553.4|10553.5|10552.4|143
1601332500000|2020-09-28 22:35:00|10553.7|10552.7|10555.3|10554.3|10555.3|10554.3|10553.5|10552.5|168
1601332800000|2020-09-28 22:40:00|10555.2|10554.2|10554.6|10553.6|10555.2|10554.2|10554.1|10553.1|129
1601333100000|2020-09-28 22:45:00|10554.3|10553.3|10554.8|10553.8|10555.3|10554.3|10553.1|10552.1|237
1601333400000|2020-09-28 22:50:00|10554.9|10553.9|10554.8|10553.8|10555|10554|10553.5|10552.5|159
1601333700000|2020-09-28 22:55:00|10554.9|10553.9|10554.8|10553.8|10555|10554|10554.4|10553.4|91
1601334000000|2020-09-28 23:00:00|10555|10554|10553|10552|10555.4|10554.4|10552.7|10551.7|211
1601334300000|2020-09-28 23:05:00|10553.1|10552.1|10553.5|10552.5|10554.4|10553.4|10553.1|10552.1|130
1601334600000|2020-09-28 23:10:00|10553.4|10552.4|10553.6|10552.6|10554|10553|10553.1|10552.1|167
1601334900000|2020-09-28 23:15:00|10553.5|10552.5|10552.1|10551.1|10553.6|10552.6|10551.2|10550.2|145
1601335200000|2020-09-28 23:20:00|10552.2|10551.2|10552.1|10551.1|10552.6|10551.6|10552|10551|128
1601335500000|2020-09-28 23:25:00|10552|10551|10550.5|10549.5|10552.5|10551.6|10550.1|10549.1|100
1601335800000|2020-09-28 23:30:00|10550.4|10549.4|10549.1|10548.1|10550.4|10549.4|10548.5|10547.5|158
1601336100000|2020-09-28 23:35:00|10549.2|10548.2|10548.9|10547.9|10549.7|10548.7|10548.6|10547.6|107
1601336400000|2020-09-28 23:40:00|10548.8|10547.8|10548.4|10547.4|10548.8|10547.8|10547.2|10546.2|175
1601336700000|2020-09-28 23:45:00|10548.3|10547.3|10546.4|10545.4|10548.7|10547.7|10545.3|10544.3|225
1601337000000|2020-09-28 23:50:00|10546.5|10545.5|10544.5|10543.5|10546.8|10545.8|10544|10543|271
1601337300000|2020-09-28 23:55:00|10544.4|10543.4|10545|10544|10545.4|10544.4|10543.6|10542.6|237
1601337600000|2020-09-29 00:00:00|10544.9|10544.2|10541.3|10540.3|10546|10545.2|10540|10539|487
1601337900000|2020-09-29 00:05:00|10540.8|10540.1|10539.1|10538.1|10541.5|10540.6|10538.8|10537.8|323
1601338200000|2020-09-29 00:10:00|10539.2|10538.2|10538.1|10537.4|10540|10539.1|10537.5|10536.6|562
1601338500000|2020-09-29 00:15:00|10538.2|10537.5|10542.9|10541.9|10544|10543.1|10537.8|10537|414
1601338800000|2020-09-29 00:20:00|10542.7|10542|10541|10540|10543.1|10542.3|10540.3|10539.3|217
1601339100000|2020-09-29 00:25:00|10540.9|10539.9|10545.1|10544.1|10545.8|10544.9|10540.8|10539.8|283
1601339400000|2020-09-29 00:30:00|10545.2|10544.2|10544.7|10543.7|10545.5|10544.8|10543.2|10542.4|320
1601339700000|2020-09-29 00:35:00|10544.6|10543.6|10544.8|10543.8|10545.7|10544.8|10544.1|10543.1|247
1601340000000|2020-09-29 00:40:00|10544.7|10544|10545|10544.3|10546.2|10545.4|10544.7|10544|250
1601340300000|2020-09-29 00:45:00|10544.9|10544.2|10543.4|10542.4|10545.4|10544.7|10543|10542.3|301
1601340600000|2020-09-29 00:50:00|10543.3|10542.3|10536.7|10535.7|10543.4|10542.5|10536.5|10535.7|549
1601340900000|2020-09-29 00:55:00|10536.9|10535.9|10539.3|10538.6|10539.6|10538.8|10534.8|10533.9|596
1601341200000|2020-09-29 01:00:00|10539.2|10538.2|10543.2|10542.2|10543.4|10542.5|10538.2|10537.4|384
1601341500000|2020-09-29 01:05:00|10543.3|10542.3|10545|10544.3|10545.6|10544.7|10542.7|10541.8|401
1601341800000|2020-09-29 01:10:00|10545.1|10544.4|10548.4|10547.4|10548.9|10548.2|10543.6|10542.7|399
1601342100000|2020-09-29 01:15:00|10548.5|10547.5|10546.2|10545.5|10548.5|10547.5|10546|10545.1|275
1601342400000|2020-09-29 01:20:00|10546.4|10545.4|10546.2|10545.5|10547.8|10547|10545.8|10545|297
1601342700000|2020-09-29 01:25:00|10546.3|10545.3|10546.7|10545.7|10547.1|10546.2|10544.9|10544.2|375
1601343000000|2020-09-29 01:30:00|10546.6|10545.9|10547.7|10547|10547.9|10547.1|10546|10545.1|328
1601343300000|2020-09-29 01:35:00|10547.8|10547.1|10547.7|10547|10547.8|10547.1|10546|10545.2|226
1601343600000|2020-09-29 01:40:00|10547.6|10546.9|10548|10547.3|10551|10550.3|10547.6|10546.9|300
1601343900000|2020-09-29 01:45:00|10547.9|10547.2|10547.4|10546.4|10549.1|10548.1|10546.9|10545.9|239
1601344200000|2020-09-29 01:50:00|10547.3|10546.3|10546.4|10545.7|10547.3|10546.3|10546.3|10545.3|127
1601344500000|2020-09-29 01:55:00|10546.5|10545.8|10547.2|10546.2|10547.4|10546.6|10545.2|10544.4|203
1601344800000|2020-09-29 02:00:00|10548.1|10547.4|10547.3|10546.3|10548.4|10547.4|10544.8|10544|252
1601345100000|2020-09-29 02:05:00|10547.2|10546.5|10548.3|10547.6|10548.4|10547.6|10547|10546.2|217
1601345400000|2020-09-29 02:10:00|10548.2|10547.5|10549.9|10548.9|10550.1|10549.3|10548.2|10547.4|267
1601345700000|2020-09-29 02:15:00|10550|10549|10549.9|10549.2|10550.2|10549.3|10548.8|10548.1|213
1601346000000|2020-09-29 02:20:00|10550|10549|10552.4|10551.4|10553.3|10552.4|10549.9|10549|257
1601346300000|2020-09-29 02:25:00|10552|10551.3|10550.8|10550.1|10552.3|10551.6|10550.7|10550|239
1601346600000|2020-09-29 02:30:00|10550.7|10550|10550.9|10549.9|10551.1|10550.2|10550.1|10549.4|122
1601346900000|2020-09-29 02:35:00|10551|10550|10551.5|10550.8|10553.2|10552.5|10550.9|10549.9|195
1601347200000|2020-09-29 02:40:00|10551.6|10550.9|10552.1|10551.4|10553.7|10552.8|10551.6|10550.9|223
1601347500000|2020-09-29 02:45:00|10552.3|10551.6|10554.9|10554.2|10555.2|10554.3|10552.1|10551.4|212
1601347800000|2020-09-29 02:50:00|10555|10554.3|10553.5|10552.8|10555.1|10554.4|10552.9|10552|307
1601348100000|2020-09-29 02:55:00|10553.4|10552.4|10551.9|10551.2|10553.4|10552.4|10551.9|10551.1|202
1601348400000|2020-09-29 03:00:00|10552|10551.3|10552.3|10551.6|10552.8|10552.1|10551.6|10550.7|236
1601348700000|2020-09-29 03:05:00|10552.4|10551.4|10549.9|10548.9|10553|10552.1|10549.5|10548.7|225
1601349000000|2020-09-29 03:10:00|10550|10549.2|10549.2|10548.5|10550.4|10549.5|10548.9|10548.1|168
1601349300000|2020-09-29 03:15:00|10549.3|10548.6|10547.7|10547|10549.3|10548.6|10547.1|10546.4|116
1601349600000|2020-09-29 03:20:00|10547.8|10547.1|10547.7|10547|10548.5|10547.8|10546.8|10545.9|215
1601349900000|2020-09-29 03:25:00|10547.8|10547.1|10546.5|10545.8|10548.1|10547.3|10546.1|10545.4|316
1601350200000|2020-09-29 03:30:00|10546.3|10545.6|10546.9|10546.2|10547.3|10546.6|10546.3|10545.6|275
1601350500000|2020-09-29 03:35:00|10547|10546.3|10547.2|10546.5|10547.6|10546.9|10546.8|10546.1|319
1601350800000|2020-09-29 03:40:00|10547.3|10546.6|10547.1|10546.4|10547.5|10546.8|10546|10545.3|253
1601351100000|2020-09-29 03:45:00|10547.2|10546.5|10548.1|10547.4|10548.2|10547.4|10547|10546.3|160
1601351400000|2020-09-29 03:50:00|10548|10547.3|10548.2|10547.5|10548.6|10547.8|10548|10547.2|171
1601351700000|2020-09-29 03:55:00|10548.3|10547.6|10549|10548.3|10549.9|10549.2|10548.1|10547.4|158
1601352000000|2020-09-29 04:00:00|10549.1|10548.4|10548.4|10547.7|10549.7|10549|10548.2|10547.4|141
1601352300000|2020-09-29 04:05:00|10548.6|10547.9|10548.7|10547.7|10549.2|10548.4|10548.3|10547.4|111
1601352600000|2020-09-29 04:10:00|10548.8|10547.8|10549.7|10549|10549.9|10549|10548.6|10547.6|141
1601352900000|2020-09-29 04:15:00|10549.8|10548.8|10549.8|10549.1|10550.1|10549.4|10548.2|10547.5|206
1601353200000|2020-09-29 04:20:00|10549.9|10549.2|10551.6|10550.6|10552.3|10551.6|10549.8|10549|266
1601353500000|2020-09-29 04:25:00|10551.5|10550.8|10551.4|10550.4|10552|10551.1|10550.2|10549.5|149
1601353800000|2020-09-29 04:30:00|10551.5|10550.5|10552.6|10551.9|10553.2|10552.2|10551.4|10550.4|286
1601354100000|2020-09-29 04:35:00|10552.7|10552|10553.9|10552.9|10554.1|10553.2|10552|10551.1|314
1601354400000|2020-09-29 04:40:00|10553.8|10552.8|10555.1|10554.4|10556.7|10556|10553.7|10552.8|386
1601354700000|2020-09-29 04:45:00|10555|10554.3|10555.3|10554.6|10556.6|10555.8|10554.2|10553.5|379
1601355000000|2020-09-29 04:50:00|10555.2|10554.5|10555.9|10554.9|10556.5|10555.5|10554.8|10554.1|256
1601355300000|2020-09-29 04:55:00|10556|10555|10556.8|10556.1|10556.9|10556.2|10555.1|10554.2|328
1601355600000|2020-09-29 05:00:00|10556.7|10556|10557.4|10556.7|10558.3|10557.5|10556.7|10555.9|288
1601355900000|2020-09-29 05:05:00|10557.5|10556.8|10558|10557.3|10559.6|10558.9|10557.4|10556.7|359
1601356200000|2020-09-29 05:10:00|10558.1|10557.4|10556.8|10556.1|10558.1|10557.4|10556.7|10555.9|467
1601356500000|2020-09-29 05:15:00|10556.7|10556|10557.4|10556.4|10557.6|10556.8|10556.7|10555.9|452
1601356800000|2020-09-29 05:20:00|10557.3|10556.6|10557.1|10556.4|10558.3|10557.5|10556.4|10555.7|577
1601357100000|2020-09-29 05:25:00|10557|10556.3|10558.8|10557.8|10559.2|10558.4|10556.3|10555.5|340
1601357400000|2020-09-29 05:30:00|10558.9|10557.9|10558.3|10557.6|10559.4|10558.5|10557.9|10557.1|261
1601357700000|2020-09-29 05:35:00|10558.4|10557.7|10557.6|10556.6|10558.5|10557.7|10556.3|10555.4|214
1601358000000|2020-09-29 05:40:00|10557.5|10556.5|10557.1|10556.1|10558.2|10557.2|10556.5|10555.5|291
1601358300000|2020-09-29 05:45:00|10557|10556|10557.5|10556.5|10557.6|10556.9|10556.1|10555.3|227
1601358600000|2020-09-29 05:50:00|10557.4|10556.7|10557.5|10556.5|10557.7|10556.7|10556.9|10556.2|107
1601358900000|2020-09-29 05:55:00|10557.9|10556.8|10558|10557|10558.5|10557.6|10557.2|10556.5|219
1601359200000|2020-09-29 06:00:00|10558.1|10557.1|10560|10559.3|10560.1|10559.4|10557.7|10556.8|388
1601359500000|2020-09-29 06:05:00|10560.1|10559.4|10560.4|10559.4|10560.5|10559.7|10559.2|10558.5|277
1601359800000|2020-09-29 06:10:00|10560.3|10559.3|10562.5|10561.8|10563.8|10563|10560|10559.1|423
1601360100000|2020-09-29 06:15:00|10562.2|10561.5|10563.5|10562.5|10564.4|10563.7|10562.1|10561.3|364
1601360400000|2020-09-29 06:20:00|10563.4|10562.7|10560.8|10559.8|10563.5|10562.7|10559.8|10559.1|323
1601360700000|2020-09-29 06:25:00|10560.9|10559.9|10563.5|10562.8|10564.2|10563.5|10560.8|10559.8|478
1601361000000|2020-09-29 06:30:00|10563.6|10562.9|10562.6|10561.9|10564.7|10564|10561.9|10561.2|458
1601361300000|2020-09-29 06:35:00|10562.4|10561.7|10567.6|10566.6|10568.1|10567.4|10562.4|10561.6|612
1601361600000|2020-09-29 06:40:00|10567.8|10566.8|10569.1|10568.4|10570.9|10570|10566.7|10565.9|485
1601361900000|2020-09-29 06:45:00|10569|10568.3|10567|10566.3|10570.5|10569.8|10566.9|10566|486
1601362200000|2020-09-29 06:50:00|10567.1|10566.4|10565.7|10565|10567.7|10566.8|10565.7|10564.8|375
1601362500000|2020-09-29 06:55:00|10565.8|10565.1|10565.9|10564.9|10566.5|10565.8|10563.3|10562.6|386
1601362800000|2020-09-29 07:00:00|10566.1|10565.1|10565.2|10564.5|10567.6|10566.6|10564.3|10563.4|481
1601363100000|2020-09-29 07:05:00|10565.1|10564.4|10568.6|10567.6|10568.7|10568|10562.3|10561.4|591
1601363400000|2020-09-29 07:10:00|10568.5|10567.5|10569.3|10568.3|10571.3|10570.5|10567.8|10567|434
1601363700000|2020-09-29 07:15:00|10569.2|10568.2|10570.4|10569.4|10570.4|10569.6|10567.9|10567.1|401
1601364000000|2020-09-29 07:20:00|10570.2|10569.5|10566.4|10565.4|10570.2|10569.5|10566.3|10565.3|469
1601364300000|2020-09-29 07:25:00|10566.3|10565.3|10567|10566.3|10567.4|10566.6|10565.6|10564.8|417
1601364600000|2020-09-29 07:30:00|10567.1|10566.4|10564.6|10563.6|10567.6|10566.7|10563.5|10562.7|420
1601364900000|2020-09-29 07:35:00|10564.5|10563.8|10561.1|10560.4|10564.6|10563.9|10559.8|10559.1|412
1601365200000|2020-09-29 07:40:00|10561|10560.3|10556.9|10555.9|10561.4|10560.6|10556.1|10555.3|453
1601365500000|2020-09-29 07:45:00|10557|10556|10559|10558.3|10559.2|10558.4|10555.3|10554.6|676
1601365800000|2020-09-29 07:50:00|10558.9|10558.2|10558.4|10557.7|10560.4|10559.7|10557.4|10556.5|372
1601366100000|2020-09-29 07:55:00|10558.3|10557.6|10556.5|10555.8|10559.2|10558.5|10555.7|10554.9|438
1601366400000|2020-09-29 08:00:00|10556.6|10555.9|10560.4|10559.7|10560.5|10559.8|10556.2|10555.5|645
1601366700000|2020-09-29 08:05:00|10560.3|10559.6|10562.3|10561.3|10562.6|10561.9|10560.2|10559.4|427
1601367000000|2020-09-29 08:10:00|10562.4|10561.4|10562.2|10561.2|10562.8|10561.9|10561.4|10560.5|436
1601367300000|2020-09-29 08:15:00|10562.3|10561.3|10559.2|10558.5|10562.5|10561.7|10559.2|10558.4|332
1601367600000|2020-09-29 08:20:00|10559.3|10558.6|10559.2|10558.2|10560.5|10559.7|10558.9|10558.1|397
1601367900000|2020-09-29 08:25:00|10559.3|10558.3|10564.7|10564|10565.1|10564.2|10554.4|10553.6|543
1601368200000|2020-09-29 08:30:00|10564.8|10564.1|10569.4|10568.4|10570.8|10570.1|10564.2|10563.4|542
1601368500000|2020-09-29 08:35:00|10569.3|10568.3|10569.6|10568.6|10573.9|10573.1|10567.7|10567|648
1601368800000|2020-09-29 08:40:00|10569.5|10568.5|10566.4|10565.7|10569.5|10568.5|10566.4|10565.6|423
1601369100000|2020-09-29 08:45:00|10566.6|10565.6|10566.5|10565.8|10567.9|10567.1|10565.6|10564.8|426
1601369400000|2020-09-29 08:50:00|10566.4|10565.7|10566.4|10565.7|10569.4|10568.7|10566.3|10565.4|330
1601369700000|2020-09-29 08:55:00|10566.2|10565.5|10568.1|10567.4|10569.4|10568.5|10566.2|10565.5|347
1601370000000|2020-09-29 09:00:00|10568|10567.3|10563.4|10562.7|10568.8|10567.9|10563.4|10562.7|484
1601370300000|2020-09-29 09:05:00|10563.1|10562.4|10559.1|10558.4|10564.2|10563.3|10559|10558.2|699
1601370600000|2020-09-29 09:10:00|10559.3|10558.3|10560.4|10559.4|10562.1|10561.2|10559.1|10558.2|472
1601370900000|2020-09-29 09:15:00|10560.3|10559.3|10562.3|10561.3|10562.8|10561.9|10559.6|10558.7|414
1601371200000|2020-09-29 09:20:00|10562.4|10561.4|10561.3|10560.6|10564.5|10563.7|10561.1|10560.2|350
1601371500000|2020-09-29 09:25:00|10561.5|10560.8|10557.9|10557.2|10562.3|10561.5|10557.7|10556.8|387
1601371800000|2020-09-29 09:30:00|10558.1|10557.1|10557.9|10557.2|10558.7|10557.9|10555.4|10554.6|523
1601372100000|2020-09-29 09:35:00|10558.1|10557.1|10558|10557|10558.6|10557.7|10556.3|10555.4|467
1601372400000|2020-09-29 09:40:00|10557.9|10556.9|10558|10557|10558.7|10557.8|10557.5|10556.6|316
1601372700000|2020-09-29 09:45:00|10558.1|10557.1|10558|10557.3|10558.5|10557.8|10557.2|10556.4|498
1601373000000|2020-09-29 09:50:00|10557.9|10557.2|10559.7|10559|10560.1|10559.4|10557.8|10557|534
1601373300000|2020-09-29 09:55:00|10559.8|10559.1|10559.1|10558.4|10561.2|10560.4|10558.3|10557.5|391
1601373600000|2020-09-29 10:00:00|10559|10558.3|10564.7|10564|10564.9|10564.1|10559|10558.3|381
1601373900000|2020-09-29 10:05:00|10564.8|10564.1|10565.1|10564.4|10565.5|10564.7|10564|10563.2|226
1601374200000|2020-09-29 10:10:00|10565.2|10564.2|10564.3|10563.3|10566.5|10565.6|10564|10563|311
1601374500000|2020-09-29 10:15:00|10564.5|10563.5|10563|10562|10564.8|10563.8|10562.1|10561.3|390
1601374800000|2020-09-29 10:20:00|10563.1|10562.1|10564.2|10563.5|10564.7|10563.8|10562.1|10561.4|424
1601375100000|2020-09-29 10:25:00|10564.1|10563.4|10563.4|10562.7|10564.6|10563.9|10563.3|10562.5|213
1601375400000|2020-09-29 10:30:00|10563.3|10562.6|10565.8|10564.8|10566|10565.2|10563.2|10562.4|225
1601375700000|2020-09-29 10:35:00|10565.9|10564.9|10565.3|10564.3|10565.9|10565.1|10563.6|10562.7|322
1601376000000|2020-09-29 10:40:00|10565.2|10564.2|10565|10564|10565.4|10564.6|10563.4|10562.5|232
1601376300000|2020-09-29 10:45:00|10564.9|10563.9|10564.4|10563.7|10566.1|10565.3|10564.1|10563.2|265
1601376600000|2020-09-29 10:50:00|10564.3|10563.6|10563|10562|10564.5|10563.7|10562.3|10561.6|345
1601376900000|2020-09-29 10:55:00|10562.9|10561.9|10560.1|10559.4|10563.1|10562.2|10559.4|10558.6|448
1601377200000|2020-09-29 11:00:00|10560|10559.3|10560.8|10560.1|10561.9|10561.2|10559|10558.1|560
1601377500000|2020-09-29 11:05:00|10560.7|10560|10560.4|10559.7|10562.9|10562.2|10560|10559.3|460
1601377800000|2020-09-29 11:10:00|10560.3|10559.6|10562.5|10561.8|10562.8|10561.8|10560.2|10559.5|410
1601378100000|2020-09-29 11:15:00|10562.4|10561.7|10562.8|10562.1|10565.4|10564.6|10562.1|10561.1|453
1601378400000|2020-09-29 11:20:00|10563.1|10562.4|10564.5|10563.8|10564.7|10563.9|10562.2|10561.3|414
1601378700000|2020-09-29 11:25:00|10564.4|10563.7|10564.5|10563.5|10566|10565.2|10564.1|10563.4|460
1601379000000|2020-09-29 11:30:00|10564.4|10563.7|10563|10562.3|10564.6|10563.8|10562.6|10561.9|460
1601379300000|2020-09-29 11:35:00|10563.1|10562.4|10563|10562|10563.9|10563.1|10561.9|10561.1|288
1601379600000|2020-09-29 11:40:00|10562.8|10562.1|10563.3|10562.6|10563.6|10562.9|10561.9|10561.2|238
1601379900000|2020-09-29 11:45:00|10563.4|10562.7|10565.2|10564.5|10565.8|10565|10563.4|10562.5|387
1601380200000|2020-09-29 11:50:00|10565.6|10564.6|10564.9|10564.2|10565.7|10564.9|10564.7|10563.9|212
1601380500000|2020-09-29 11:55:00|10565|10564.3|10562.8|10562.1|10565.4|10564.7|10562.6|10561.9|161
1601380800000|2020-09-29 12:00:00|10562.7|10562|10565.1|10564.4|10565.4|10564.7|10561.5|10560.8|394
1601381100000|2020-09-29 12:05:00|10565|10564.3|10563.9|10563.2|10565.2|10564.4|10563.9|10563|367
1601381400000|2020-09-29 12:10:00|10564|10563.3|10563.7|10563|10564.4|10563.7|10562.8|10562.1|256
1601381700000|2020-09-29 12:15:00|10564.1|10563.4|10561.2|10560.5|10565.1|10564.4|10561.1|10560.4|294
1601382000000|2020-09-29 12:20:00|10561.3|10560.6|10562.5|10561.8|10562.7|10562|10560.3|10559.6|374
1601382300000|2020-09-29 12:25:00|10562.4|10561.7|10563.5|10562.5|10563.8|10562.8|10560.5|10559.6|376
1601382600000|2020-09-29 12:30:00|10563.4|10562.4|10562.2|10561.5|10564|10563.3|10561.7|10560.9|421
1601382900000|2020-09-29 12:35:00|10562.1|10561.4|10564.9|10563.9|10565.2|10564.4|10562|10561.3|360
1601383200000|2020-09-29 12:40:00|10565|10564|10561.9|10560.9|10568.4|10567.6|10561.3|10560.6|727
1601383500000|2020-09-29 12:45:00|10562|10561|10561.5|10560.8|10563.1|10562.3|10560.7|10559.9|549
1601383800000|2020-09-29 12:50:00|10561.6|10560.9|10562.6|10561.9|10564.1|10563.3|10561.4|10560.5|359
1601384100000|2020-09-29 12:55:00|10562.5|10561.8|10565|10564|10565.3|10564.6|10560.1|10559.4|456
1601384400000|2020-09-29 13:00:00|10564.8|10564.1|10565.1|10564.4|10568.2|10567.5|10564.1|10563.4|514
1601384700000|2020-09-29 13:05:00|10565|10564.3|10564.8|10564.1|10565.3|10564.5|10562.5|10561.8|315
1601385000000|2020-09-29 13:10:00|10564.7|10564|10565.2|10564.5|10566.6|10565.6|10563.8|10563.1|474
1601385300000|2020-09-29 13:15:00|10565.1|10564.4|10561.8|10561.1|10565.6|10564.6|10561.3|10560.6|397
1601385600000|2020-09-29 13:20:00|10561.9|10560.9|10561.4|10560.4|10562.9|10562.1|10561.1|10560.3|337
1601385900000|2020-09-29 13:25:00|10561.3|10560.3|10562.6|10561.9|10563.1|10562.3|10560.7|10559.9|445
1601386200000|2020-09-29 13:30:00|10562.5|10561.8|10558|10557.3|10562.6|10561.9|10554.1|10553.2|699
1601386500000|2020-09-29 13:35:00|10557.9|10557.2|10560.1|10559.4|10560.5|10559.8|10556.2|10555.5|454
1601386800000|2020-09-29 13:40:00|10560.2|10559.5|10560.2|10559.5|10560.5|10559.8|10558.4|10557.5|417
1601387100000|2020-09-29 13:45:00|10560.3|10559.6|10560|10559.3|10560.7|10560|10558.2|10557.5|557
1601387400000|2020-09-29 13:50:00|10560.1|10559.4|10560.2|10559.5|10560.4|10559.6|10557|10556.2|464
1601387700000|2020-09-29 13:55:00|10560.3|10559.6|10556.3|10555.3|10564.2|10563.2|10555.9|10554.9|523
1601388000000|2020-09-29 14:00:00|10557|10555.4|10557|10556|10559.3|10558.2|10555.5|10554.7|674
1601388300000|2020-09-29 14:05:00|10557.1|10556.1|10556.7|10556|10558.4|10557.7|10553.8|10552.8|566
1601388600000|2020-09-29 14:10:00|10556.6|10555.9|10558.7|10557.7|10559|10558.1|10555.2|10554.4|389
1601388900000|2020-09-29 14:15:00|10558.8|10557.8|10559.2|10558.5|10560.3|10559.5|10558.2|10557.5|460
1601389200000|2020-09-29 14:20:00|10559.1|10558.4|10559.2|10558.5|10559.4|10558.6|10556|10555.3|560
1601389500000|2020-09-29 14:25:00|10559.4|10558.4|10560.4|10559.4|10563.3|10562.3|10559.3|10558.3|924
1601389800000|2020-09-29 14:30:00|10560.5|10559.5|10558.6|10557.9|10562|10561.1|10557.8|10557|628
1601390100000|2020-09-29 14:35:00|10558.5|10557.8|10561.3|10560.6|10562.1|10561.3|10558.5|10557.7|439
1601390400000|2020-09-29 14:40:00|10561.5|10560.8|10560.8|10560.1|10562.2|10561.4|10560.2|10559.2|464
1601390700000|2020-09-29 14:45:00|10561.1|10560.4|10564.5|10563.5|10564.6|10563.7|10561|10560.2|463
1601391000000|2020-09-29 14:50:00|10564.6|10563.6|10562.5|10561.8|10566|10565.1|10562.1|10561.3|430
1601391300000|2020-09-29 14:55:00|10562.6|10561.9|10568.6|10567.9|10570.4|10569.7|10562.6|10561.9|642
1601391600000|2020-09-29 15:00:00|10568.5|10567.8|10567.1|10566.1|10570.9|10570.1|10565.3|10564.6|719
1601391900000|2020-09-29 15:05:00|10567.2|10566.2|10563.5|10562.8|10567.2|10566.3|10562.3|10561.5|477
1601392200000|2020-09-29 15:10:00|10563.6|10562.9|10563.2|10562.5|10563.8|10563|10561.4|10560.7|398
1601392500000|2020-09-29 15:15:00|10563.3|10562.6|10563.8|10563.1|10565|10564.2|10562.4|10561.6|334
1601392800000|2020-09-29 15:20:00|10563.9|10563.2|10560.7|10559.7|10564|10563.3|10560.3|10559.6|253
1601393100000|2020-09-29 15:25:00|10560.6|10559.9|10562|10561.3|10563.3|10562.4|10560.3|10559.6|307
1601393400000|2020-09-29 15:30:00|10561.9|10561.2|10564.2|10563.2|10566|10565.3|10561.9|10561.2|488
1601393700000|2020-09-29 15:35:00|10564.1|10563.1|10566.2|10565.5|10566.2|10565.5|10562.4|10561.7|426
1601394000000|2020-09-29 15:40:00|10566.1|10565.4|10567.2|10566.5|10568|10567.2|10565.6|10564.8|678
1601394300000|2020-09-29 15:45:00|10567.3|10566.6|10568.4|10567.4|10568.7|10567.9|10567.1|10566.4|574
1601394600000|2020-09-29 15:50:00|10568.3|10567.3|10568.5|10567.8|10569.1|10568.3|10566.5|10565.6|502
1601394900000|2020-09-29 15:55:00|10568.4|10567.7|10568.9|10568.2|10569.2|10568.4|10567.5|10566.7|434
1601395200000|2020-09-29 16:00:00|10569.1|10568.4|10569.4|10568.7|10569.9|10569.2|10567.9|10567.2|504
1601395500000|2020-09-29 16:05:00|10569.6|10568.9|10568.7|10568|10571.1|10570.4|10568.6|10567.9|508
1601395800000|2020-09-29 16:10:00|10568.8|10568.1|10568.1|10567.4|10568.8|10568.1|10567|10566.3|403
1601396100000|2020-09-29 16:15:00|10567.9|10567.2|10569|10568.3|10569.6|10568.7|10567|10566.2|335
1601396400000|2020-09-29 16:20:00|10568.9|10568.2|10569.8|10569.1|10570.4|10569.7|10568.6|10567.9|276
1601396700000|2020-09-29 16:25:00|10569.7|10569|10569.5|10568.8|10570.4|10569.7|10568.3|10567.6|275
1601397000000|2020-09-29 16:30:00|10569.7|10568.7|10568.4|10567.7|10569.8|10568.9|10567.9|10567.2|272
1601397300000|2020-09-29 16:35:00|10568.5|10567.8|10567.3|10566.6|10569.8|10569|10567.1|10566.4|311
1601397600000|2020-09-29 16:40:00|10567.4|10566.7|10569.9|10569.2|10570.5|10569.7|10567.4|10566.7|297
1601397900000|2020-09-29 16:45:00|10570|10569.3|10567.4|10566.4|10570.4|10569.5|10566.9|10566.2|326
1601398200000|2020-09-29 16:50:00|10567.5|10566.5|10567.8|10567.1|10568.9|10568.1|10566.8|10566.1|283
1601398500000|2020-09-29 16:55:00|10567.7|10567|10566.3|10565.6|10567.9|10567.2|10565|10564.1|383
1601398800000|2020-09-29 17:00:00|10566.2|10565.5|10567.8|10567.1|10567.9|10567.2|10565.6|10564.7|324
1601399100000|2020-09-29 17:05:00|10567.7|10567|10566.4|10565.4|10568.5|10567.6|10565.9|10565.1|300
1601399400000|2020-09-29 17:10:00|10566.3|10565.3|10566.9|10565.9|10567.7|10566.9|10565.7|10565|217
1601399700000|2020-09-29 17:15:00|10566.8|10565.8|10566.3|10565.6|10567.6|10566.9|10566|10565.3|257
1601400000000|2020-09-29 17:20:00|10566.2|10565.5|10566.3|10565.6|10567|10566.2|10565.6|10564.9|260
1601400300000|2020-09-29 17:25:00|10566.4|10565.7|10566.7|10565.7|10567.6|10566.6|10566|10565.1|268
1601400600000|2020-09-29 17:30:00|10566.8|10565.8|10566.2|10565.5|10567|10566.2|10565.5|10564.7|197
1601400900000|2020-09-29 17:35:00|10566.4|10565.4|10564.5|10563.8|10566.4|10565.6|10564.3|10563.6|231
1601401200000|2020-09-29 17:40:00|10564.4|10563.7|10565.1|10564.4|10566.1|10565.3|10563.8|10563.1|260
1601401500000|2020-09-29 17:45:00|10565.2|10564.5|10565.3|10564.6|10566.5|10565.8|10563.5|10562.8|284
1601401800000|2020-09-29 17:50:00|10565.2|10564.5|10565.6|10564.9|10566|10565.3|10564.4|10563.7|523
1601402100000|2020-09-29 17:55:00|10565.7|10565|10567.2|10566.5|10568.1|10567.4|10565|10564.1|446
1601402400000|2020-09-29 18:00:00|10567.3|10566.6|10569.4|10568.7|10570.2|10569.5|10566.3|10565.6|545
1601402700000|2020-09-29 18:05:00|10569.5|10568.8|10568.4|10567.7|10570.4|10569.6|10568.4|10567.7|346
1601403000000|2020-09-29 18:10:00|10568.5|10567.8|10567.8|10567.1|10569.1|10568.4|10567.7|10567|249
1601403300000|2020-09-29 18:15:00|10567.9|10567.2|10566.6|10565.9|10568.7|10567.9|10566|10565.2|265
1601403600000|2020-09-29 18:20:00|10566.7|10566|10567.7|10567|10568.2|10567.5|10565.9|10565.2|304
1601403900000|2020-09-29 18:25:00|10567.9|10567.2|10568|10567.3|10568.6|10567.9|10567.1|10566.4|146
1601404200000|2020-09-29 18:30:00|10567.9|10567.2|10568.6|10567.9|10569|10568.3|10567.7|10566.8|199
1601404500000|2020-09-29 18:35:00|10568.5|10567.8|10569|10568.3|10569.1|10568.4|10568.3|10567.6|132
1601404800000|2020-09-29 18:40:00|10568.9|10568.2|10568.9|10568.2|10569.2|10568.5|10568.3|10567.6|152
1601405100000|2020-09-29 18:45:00|10568.8|10568.1|10568.5|10567.8|10569.2|10568.4|10567.7|10567|237
1601405400000|2020-09-29 18:50:00|10568.6|10567.9|10568.3|10567.6|10569.7|10569|10567.7|10567|350
1601405700000|2020-09-29 18:55:00|10568.4|10567.7|10568.3|10567.6|10568.5|10567.8|10567.1|10566.4|332
1601406000000|2020-09-29 19:00:00|10568.2|10567.5|10568.6|10567.9|10569.4|10568.7|10567.8|10566.9|643
1601406300000|2020-09-29 19:05:00|10568.5|10567.8|10568.2|10567.5|10569|10568.3|10568|10567.3|368
1601406600000|2020-09-29 19:10:00|10568.3|10567.6|10569.6|10568.6|10569.6|10568.6|10567.6|10566.9|348
1601406900000|2020-09-29 19:15:00|10569.5|10568.5|10569.1|10568.1|10570|10569.1|10568.6|10567.8|346
1601407200000|2020-09-29 19:20:00|10569|10568|10568.2|10567.5|10569.5|10568.7|10568|10567.3|381
1601407500000|2020-09-29 19:25:00|10568.1|10567.4|10567.9|10566.9|10568.6|10567.9|10567.1|10566.4|219
1601407800000|2020-09-29 19:30:00|10568|10567|10568.3|10567.6|10568.5|10567.7|10567.5|10566.8|229
1601408100000|2020-09-29 19:35:00|10568.2|10567.5|10569.3|10568.6|10569.3|10568.6|10567.8|10567.1|214
1601408400000|2020-09-29 19:40:00|10569.2|10568.5|10568.9|10568.2|10569.9|10569.1|10568.7|10568|354
1601408700000|2020-09-29 19:45:00|10568.8|10568.1|10569.5|10568.8|10569.7|10568.9|10568.6|10567.9|180
1601409000000|2020-09-29 19:50:00|10569.4|10568.7|10566.4|10565.7|10569.6|10568.9|10566.4|10565.7|325
1601409300000|2020-09-29 19:55:00|10566.3|10565.6|10566|10565.3|10567.1|10566.2|10565.3|10564.6|357
1601409600000|2020-09-29 20:00:00|10566.3|10565.6|10567.1|10566.1|10569.1|10568.3|10566.1|10565.4|301
1601409900000|2020-09-29 20:05:00|10566.9|10566.2|10564.9|10563.9|10567.1|10566.3|10564.3|10563.3|269
1601410200000|2020-09-29 20:10:00|10564.8|10563.8|10564.2|10563.2|10565.1|10564.1|10563.3|10562.3|161
1601410500000|2020-09-29 20:15:00|10564.3|10563.3|10565.2|10564.5|10565.5|10564.7|10564.2|10563.3|125
1601410800000|2020-09-29 20:20:00|10565.3|10564.6|10566.4|10565.4|10566.5|10565.6|10565.1|10564.1|161
1601411100000|2020-09-29 20:25:00|10566.5|10565.5|10567.2|10566.2|10568.1|10567.3|10566.3|10565.3|131
1601411400000|2020-09-29 20:30:00|10567.1|10566.1|10567.3|10566.3|10567.3|10566.3|10566.6|10565.6|106
1601411700000|2020-09-29 20:35:00|10567.2|10566.2|10566.8|10565.8|10567.3|10566.4|10566.5|10565.6|98
1601412000000|2020-09-29 20:40:00|10566.7|10565.7|10567.4|10566.4|10567.5|10566.5|10566.1|10565.4|85
1601412300000|2020-09-29 20:45:00|10567.5|10566.5|10567.7|10566.7|10568.1|10567.2|10567.3|10566.3|165
1601412600000|2020-09-29 20:50:00|10567.8|10566.8|10569.1|10568.1|10569.3|10568.3|10567.8|10566.8|158
1601412900000|2020-09-29 20:55:00|10568.8|10567.8|10568.7|10563.8|10570.5|10568.3|10568.1|10563|242
1601413200000|2020-09-29 21:00:00|10569.1|10563.1|10566.8|10560.8|10569.4|10563.4|10566.5|10560.5|34
1601413500000|2020-09-29 21:05:00|10567.6|10561.6|10567.9|10561.9|10568.2|10562.2|10567.1|10561.1|120
1601413800000|2020-09-29 21:10:00|10567.8|10561.8|10568.9|10563.5|10569.4|10564.1|10567.8|10561.8|144
1601414100000|2020-09-29 21:15:00|10568.8|10564|10567.8|10561.9|10569.9|10564|10567.6|10561.7|186
1601414400000|2020-09-29 21:20:00|10567.6|10562.2|10567.4|10562.6|10568.2|10563.4|10566.7|10561.9|150
1601414700000|2020-09-29 21:25:00|10567.6|10562.5|10569.4|10563.8|10569.8|10564.4|10567|10561.4|140
1601415000000|2020-09-29 21:30:00|10569.5|10563.5|10569.8|10563.8|10570.5|10564.5|10569|10563|192
1601415300000|2020-09-29 21:35:00|10569.9|10563.9|10570.4|10564.9|10570.5|10565.3|10568.8|10562.8|218
1601415600000|2020-09-29 21:40:00|10570.2|10564.7|10568.3|10564.2|10570.4|10565.2|10568.3|10563.4|244
1601415900000|2020-09-29 21:45:00|10569.5|10563.5|10568.4|10563.8|10569.5|10564.5|10567.5|10563|174
1601416200000|2020-09-29 21:50:00|10568.6|10563.5|10569.4|10565.1|10570|10565.4|10567.3|10563.5|332
1601416500000|2020-09-29 21:55:00|10569.3|10565|10567.9|10563.3|10569.5|10565.2|10565.2|10561.9|280
1601416800000|2020-09-29 22:00:00|10567.1|10562|10567.8|10564.8|10567.8|10566|10565.8|10560.9|481
1601417100000|2020-09-29 22:05:00|10567.6|10565|10565.7|10564.7|10567.6|10565.2|10565|10563.6|269
1601417400000|2020-09-29 22:10:00|10565.6|10564.6|10566.9|10565.9|10567.1|10565.9|10565|10564|134
1601417700000|2020-09-29 22:15:00|10567|10566|10567.3|10566.3|10568.1|10567.1|10566|10565|150
1601418000000|2020-09-29 22:20:00|10567.6|10566.1|10566.4|10565.4|10567.8|10566.8|10566.4|10565|110
1601418300000|2020-09-29 22:25:00|10566.3|10565.3|10565.4|10564.4|10566.4|10565.4|10565.3|10564.3|75
1601418600000|2020-09-29 22:30:00|10565.5|10564.5|10566.1|10565.1|10566.6|10565.6|10565.5|10564.5|127
1601418900000|2020-09-29 22:35:00|10566|10565|10565.6|10564.6|10566.3|10565.2|10565.4|10564.4|134
1601419200000|2020-09-29 22:40:00|10565.5|10564.5|10565|10564|10566|10564.6|10564.6|10563.5|156
1601419500000|2020-09-29 22:45:00|10565.1|10564.1|10565.3|10564.3|10565.8|10564.7|10565|10563.7|192
1601419800000|2020-09-29 22:50:00|10565.4|10564.4|10565.7|10564.7|10566.3|10565.3|10565.2|10564.2|173
1601420100000|2020-09-29 22:55:00|10565.6|10564.6|10565.7|10564.7|10565.8|10564.8|10565|10564|95
1601420400000|2020-09-29 23:00:00|10565.6|10564.6|10566|10565|10566.4|10565.4|10565.3|10564.3|95
1601420700000|2020-09-29 23:05:00|10565.9|10564.9|10566.2|10565.2|10566.3|10565.3|10565.7|10564.7|45
1601421000000|2020-09-29 23:10:00|10566.3|10565.3|10566.3|10565.3|10566.9|10565.9|10565.9|10564.9|80
1601421300000|2020-09-29 23:15:00|10566.2|10565.2|10566.2|10565.2|10566.3|10565.3|10566.1|10565.1|41
1601421600000|2020-09-29 23:20:00|10566.1|10565.1|10566.2|10565.2|10566.3|10565.3|10565.8|10564.8|84
1601421900000|2020-09-29 23:25:00|10566.3|10565.3|10565.8|10564.8|10566.3|10565.3|10565.5|10564.5|80
1601422200000|2020-09-29 23:30:00|10565.9|10564.9|10566.2|10565.2|10566.3|10565.3|10565.5|10564.5|101
1601422500000|2020-09-29 23:35:00|10566.3|10565.3|10566.3|10565.3|10566.4|10565.4|10565.9|10565|59
1601422800000|2020-09-29 23:40:00|10566.2|10565.2|10568.6|10567.6|10568.9|10567.9|10566|10565.2|84
1601423100000|2020-09-29 23:45:00|10568.7|10567.7|10567.9|10566.9|10568.7|10567.8|10567.6|10566.6|153
1601423400000|2020-09-29 23:50:00|10568|10567|10566.9|10565.9|10568.5|10567.5|10566.6|10565.6|189
1601423700000|2020-09-29 23:55:00|10567|10566|10568.2|10567.2|10568.3|10567.3|10566.7|10565.7|126
1601424000000|2020-09-30 00:00:00|10568.3|10567.3|10570|10569|10571.2|10570.2|10565.4|10564.4|512
1601424300000|2020-09-30 00:05:00|10569.9|10568.9|10570.1|10569.1|10571.8|10570.8|10569.1|10568.3|312
1601424600000|2020-09-30 00:10:00|10569.8|10569|10573.2|10572.2|10574|10573.1|10569.8|10568.9|310
1601424900000|2020-09-30 00:15:00|10573.3|10572.3|10569.4|10568.4|10574|10573.1|10569.1|10568.2|406
1601425200000|2020-09-30 00:20:00|10569.3|10568.3|10571.8|10570.8|10572.2|10571.3|10569.1|10568.1|240
1601425500000|2020-09-30 00:25:00|10571.7|10570.7|10570.4|10569.4|10572.8|10571.9|10569.6|10568.7|252
1601425800000|2020-09-30 00:30:00|10570.5|10569.5|10571.4|10570.4|10571.5|10570.7|10568.7|10567.9|273
1601426100000|2020-09-30 00:35:00|10571.5|10570.5|10570.8|10570.1|10572.3|10571.6|10570.7|10569.8|211
1601426400000|2020-09-30 00:40:00|10570.9|10570.2|10574.2|10573.5|10574.4|10573.6|10570.8|10570|342
1601426700000|2020-09-30 00:45:00|10574.3|10573.6|10574.1|10573.4|10576.1|10575.3|10573.7|10572.8|414
1601427000000|2020-09-30 00:50:00|10574.2|10573.5|10577.6|10576.6|10580.2|10579.3|10572.2|10571.4|745
1601427300000|2020-09-30 00:55:00|10578|10577|10580|10579|10580|10579|10574|10573|635
1601427600000|2020-09-30 01:00:00|10579.9|10578.9|10576.5|10575.5|10581.1|10580.1|10576.2|10575.3|509
1601427900000|2020-09-30 01:05:00|10576.4|10575.4|10572.3|10571.3|10576.6|10575.8|10571.1|10570.2|376
1601428200000|2020-09-30 01:10:00|10572.5|10571.5|10573.1|10572.1|10574.9|10574.2|10572.4|10571.5|260
1601428500000|2020-09-30 01:15:00|10573.2|10572.2|10572.4|10571.7|10573.8|10572.8|10570.6|10569.8|362
1601428800000|2020-09-30 01:20:00|10572.5|10571.8|10572.8|10571.8|10575|10574|10572.3|10571.6|334
1601429100000|2020-09-30 01:25:00|10572.7|10572|10570.5|10569.5|10573.1|10572.3|10570|10569.1|343
1601429400000|2020-09-30 01:30:00|10570.7|10569.7|10570.8|10570.1|10571.7|10570.7|10569.7|10568.8|315
1601429700000|2020-09-30 01:35:00|10571|10570.3|10570.6|10569.9|10571.9|10571.1|10570.3|10569.4|262
1601430000000|2020-09-30 01:40:00|10570.7|10570|10571|10570|10572.2|10571.3|10570.3|10569.3|279
1601430300000|2020-09-30 01:45:00|10571.1|10570.1|10567.6|10566.9|10572.1|10571.1|10567.5|10566.8|376
1601430600000|2020-09-30 01:50:00|10567.7|10567|10569.3|10568.6|10570.5|10569.8|10567.5|10566.8|343
1601430900000|2020-09-30 01:55:00|10569.5|10568.5|10569.7|10569|10570.7|10569.9|10568.4|10567.6|337
1601431200000|2020-09-30 02:00:00|10569.8|10569.1|10569.3|10568.6|10570.4|10569.7|10567.7|10567|450
1601431500000|2020-09-30 02:05:00|10569.4|10568.7|10570.8|10570.1|10572.5|10571.8|10568.3|10567.6|351
1601431800000|2020-09-30 02:10:00|10571|10570|10572.3|10571.6|10572.5|10571.8|10569.9|10569.1|252
1601432100000|2020-09-30 02:15:00|10572.4|10571.7|10572|10571.3|10573.4|10572.7|10571.7|10571|306
1601432400000|2020-09-30 02:20:00|10571.9|10571.2|10570.2|10569.5|10572.1|10571.3|10569.5|10568.7|270
1601432700000|2020-09-30 02:25:00|10570.3|10569.6|10569.6|10568.9|10570.7|10569.9|10569.6|10568.7|194
1601433000000|2020-09-30 02:30:00|10569.7|10568.7|10571.5|10570.5|10572.3|10571.4|10569|10568.2|308
1601433300000|2020-09-30 02:35:00|10571.4|10570.7|10570.3|10569.6|10571.7|10570.9|10570.1|10569.3|189
1601433600000|2020-09-30 02:40:00|10570.4|10569.7|10568.1|10567.1|10570.8|10570|10567.5|10566.8|347
1601433900000|2020-09-30 02:45:00|10568|10567|10561.3|10560.6|10568|10567.2|10558.5|10557.7|567
1601434200000|2020-09-30 02:50:00|10561.4|10560.7|10563.7|10563|10564.3|10563.6|10560.9|10559.9|449
1601434500000|2020-09-30 02:55:00|10563.8|10563.1|10563.7|10563|10565.1|10564.2|10562.5|10561.5|444
1601434800000|2020-09-30 03:00:00|10563.5|10562.8|10563|10562.3|10565|10564.1|10561.6|10560.8|556
1601435100000|2020-09-30 03:05:00|10562.9|10562.2|10562.1|10561.4|10563.2|10562.5|10559|10558.3|617
1601435400000|2020-09-30 03:10:00|10562.2|10561.5|10559.8|10559.1|10562.9|10562.2|10558.8|10558.1|562
1601435700000|2020-09-30 03:15:00|10559.9|10559.2|10563.7|10562.7|10563.9|10563.1|10559|10558.2|482
1601436000000|2020-09-30 03:20:00|10563.6|10562.6|10562.1|10561.4|10563.6|10562.9|10561.6|10560.9|239
1601436300000|2020-09-30 03:25:00|10562.4|10561.7|10560.7|10560|10562.7|10561.9|10560.7|10559.9|201
1601436600000|2020-09-30 03:30:00|10560.8|10560.1|10561|10560.3|10562.2|10561.3|10560.4|10559.6|277
1601436900000|2020-09-30 03:35:00|10561.1|10560.4|10559.3|10558.6|10561.7|10560.8|10558.8|10558.1|250
1601437200000|2020-09-30 03:40:00|10559.2|10558.5|10559.8|10559.1|10560.7|10559.9|10559.1|10558.4|283
1601437500000|2020-09-30 03:45:00|10559.6|10558.9|10560.2|10559.5|10560.5|10559.8|10559.1|10558.4|243
1601437800000|2020-09-30 03:50:00|10560.1|10559.4|10560|10559.3|10560.6|10559.9|10559.3|10558.6|253
1601438100000|2020-09-30 03:55:00|10559.9|10559.2|10561.2|10560.5|10561.8|10561.1|10559.9|10559.2|268
1601438400000|2020-09-30 04:00:00|10561.1|10560.4|10562.3|10561.6|10562.8|10562|10560.3|10559.6|291
1601438700000|2020-09-30 04:05:00|10562.4|10561.7|10561.3|10560.6|10562.5|10561.8|10560.3|10559.6|264
1601439000000|2020-09-30 04:10:00|10561.4|10560.7|10559.7|10559|10561.5|10560.8|10559.4|10558.6|272
1601439300000|2020-09-30 04:15:00|10559.8|10559.1|10556.2|10555.5|10560|10559.3|10554.6|10553.8|428
1601439600000|2020-09-30 04:20:00|10556.1|10555.4|10553.5|10552.8|10557|10556.3|10550.9|10549.9|385
1601439900000|2020-09-30 04:25:00|10553.6|10552.9|10555.5|10554.8|10555.8|10555.1|10552.9|10552.2|496
1601440200000|2020-09-30 04:30:00|10555.4|10554.7|10553.3|10552.6|10555.7|10554.9|10552.8|10551.9|367
1601440500000|2020-09-30 04:35:00|10553.2|10552.5|10553.7|10553|10554.5|10553.7|10552.7|10552|296
1601440800000|2020-09-30 04:40:00|10553.8|10553.1|10554|10553.3|10554.2|10553.3|10553.3|10552.6|178
1601441100000|2020-09-30 04:45:00|10553.9|10553.2|10551.3|10550.6|10554.2|10553.4|10551.1|10550.4|367
1601441400000|2020-09-30 04:50:00|10551.2|10550.5|10551.1|10550.4|10553.8|10552.9|10550.9|10550.1|231
1601441700000|2020-09-30 04:55:00|10551|10550.3|10550.3|10549.6|10551.9|10550.9|10550.3|10549.6|274
1601442000000|2020-09-30 05:00:00|10550.4|10549.7|10551.8|10551.1|10552.5|10551.7|10550.2|10549.4|366
1601442300000|2020-09-30 05:05:00|10551.7|10551|10551.4|10550.7|10553.4|10552.6|10551.3|10550.6|213
1601442600000|2020-09-30 05:10:00|10551.3|10550.6|10552.2|10551.5|10552.5|10551.6|10550.6|10549.8|175
1601442900000|2020-09-30 05:15:00|10552.3|10551.6|10550.1|10549.4|10552.3|10551.6|10549.7|10549|162
1601443200000|2020-09-30 05:20:00|10550|10549.3|10550.6|10549.9|10550.7|10550|10548.8|10548.1|212
1601443500000|2020-09-30 05:25:00|10550.5|10549.8|10548.7|10548|10550.6|10549.9|10548.5|10547.8|174
1601443800000|2020-09-30 05:30:00|10548.8|10548.1|10547.4|10546.7|10550.1|10549.3|10547.3|10546.6|300
1601444100000|2020-09-30 05:35:00|10547.5|10546.8|10549.5|10548.8|10549.6|10548.9|10547.3|10546.5|209
1601444400000|2020-09-30 05:40:00|10549.4|10548.7|10549.6|10548.9|10550.1|10549.4|10548.3|10547.6|255
1601444700000|2020-09-30 05:45:00|10549.9|10549.2|10551.5|10550.8|10552.4|10551.5|10549.6|10548.9|348
1601445000000|2020-09-30 05:50:00|10551.4|10550.7|10551|10550.3|10552.4|10551.7|10550.4|10549.7|275
1601445300000|2020-09-30 05:55:00|10551.1|10550.4|10549.6|10548.6|10551.7|10551|10548.5|10547.8|308
1601445600000|2020-09-30 06:00:00|10549.7|10548.7|10548|10547.3|10549.8|10549.1|10547.2|10546.5|446
1601445900000|2020-09-30 06:05:00|10548.1|10547.4|10545.3|10544.6|10548.6|10547.7|10544.7|10543.7|577
1601446200000|2020-09-30 06:10:00|10545.2|10544.5|10545.8|10545.1|10546.6|10545.7|10543.9|10543.2|502
1601446500000|2020-09-30 06:15:00|10545.9|10545.2|10545.4|10544.7|10545.9|10545.2|10544.2|10543.3|245
1601446800000|2020-09-30 06:20:00|10545.3|10544.6|10546.1|10545.4|10547.4|10546.5|10544.7|10544|294
1601447100000|2020-09-30 06:25:00|10546.2|10545.5|10546|10545|10546.6|10545.9|10545|10544|407
1601447400000|2020-09-30 06:30:00|10546.7|10545.3|10557.7|10556.7|10559|10558.2|10545.4|10544.5|615
1601447700000|2020-09-30 06:35:00|10557.5|10556.8|10554.7|10553.7|10558.1|10557.2|10553.8|10553|484
1601448000000|2020-09-30 06:40:00|10554.6|10553.6|10556.2|10555.2|10558|10557.3|10554.3|10553.4|473
1601448300000|2020-09-30 06:45:00|10556|10555.3|10554.9|10554.2|10556|10555.3|10554.1|10553.4|383
1601448600000|2020-09-30 06:50:00|10554.8|10554.1|10557.1|10556.4|10557.3|10556.6|10554.7|10553.9|308
1601448900000|2020-09-30 06:55:00|10557.2|10556.5|10558.5|10557.5|10558.9|10558.1|10556.7|10555.7|406
1601449200000|2020-09-30 07:00:00|10558.6|10557.6|10558.2|10557.5|10560.1|10559.3|10556.2|10555.3|614
1601449500000|2020-09-30 07:05:00|10558.4|10557.7|10561.6|10560.9|10562.7|10562|10558.2|10557.4|518
1601449800000|2020-09-30 07:10:00|10561.7|10561|10562.6|10561.9|10564.8|10564.1|10560.4|10559.7|501
1601450100000|2020-09-30 07:15:00|10562.5|10561.8|10564.4|10563.7|10566.1|10565.3|10562.1|10561.4|529
1601450400000|2020-09-30 07:20:00|10564.6|10563.6|10562.7|10562|10564.6|10563.9|10561.5|10560.7|484
1601450700000|2020-09-30 07:25:00|10562.8|10561.8|10566|10565|10566.1|10565.2|10562.8|10561.8|427
1601451000000|2020-09-30 07:30:00|10566.1|10565.1|10562.9|10562.2|10566.3|10565.5|10562.5|10561.7|560
1601451300000|2020-09-30 07:35:00|10563|10562.3|10561.4|10560.7|10564|10563.3|10561.1|10560.1|338
1601451600000|2020-09-30 07:40:00|10561.3|10560.6|10557.8|10556.8|10561.8|10561|10557.2|10556.3|361
1601451900000|2020-09-30 07:45:00|10557.7|10556.7|10561.4|10560.4|10561.9|10561.1|10557.6|10556.7|418
1601452200000|2020-09-30 07:50:00|10561.5|10560.5|10559.8|10558.8|10562.2|10561.3|10559.4|10558.6|293
1601452500000|2020-09-30 07:55:00|10559.7|10559|10561.4|10560.7|10561.8|10561|10559.6|10558.8|339
1601452800000|2020-09-30 08:00:00|10561.2|10560.5|10558.2|10557.2|10561.5|10560.8|10557.6|10556.8|497
1601453100000|2020-09-30 08:05:00|10558.1|10557.1|10558.8|10558.1|10559.6|10558.7|10556.9|10556.2|357
1601453400000|2020-09-30 08:10:00|10558.7|10558|10559.4|10558.4|10561|10560.1|10558.2|10557.4|374
1601453700000|2020-09-30 08:15:00|10559.5|10558.5|10563.5|10562.5|10565.1|10564.3|10559.2|10558.3|504
1601454000000|2020-09-30 08:20:00|10563.4|10562.4|10564.1|10563.1|10564.8|10563.8|10563.1|10562.3|272
1601454300000|2020-09-30 08:25:00|10564.2|10563.2|10564.5|10563.8|10565.1|10564.2|10563.2|10562.3|482
1601454600000|2020-09-30 08:30:00|10564.6|10563.6|10565.6|10564.6|10566|10565.1|10564.1|10563.3|431
1601454900000|2020-09-30 08:35:00|10565.7|10565|10566.3|10565.3|10567.1|10566.2|10565.5|10564.8|404
1601455200000|2020-09-30 08:40:00|10566.2|10565.2|10569.8|10568.8|10570.4|10569.7|10565.6|10564.8|539
1601455500000|2020-09-30 08:45:00|10569.7|10568.7|10568.2|10567.5|10570.2|10569.4|10567.7|10567|396
1601455800000|2020-09-30 08:50:00|10568.3|10567.3|10568.5|10567.5|10569.1|10568.4|10567.5|10566.8|411
1601456100000|2020-09-30 08:55:00|10568.6|10567.6|10566.5|10565.5|10568.7|10567.9|10564.1|10563.2|326
1601456400000|2020-09-30 09:00:00|10566.4|10565.4|10568.7|10568|10570.1|10569.3|10566.2|10565.4|445
1601456700000|2020-09-30 09:05:00|10568.8|10568.1|10568.6|10567.6|10570.3|10569.5|10567.9|10567|467
1601457000000|2020-09-30 09:10:00|10568.5|10567.8|10568|10567.3|10569.3|10568.4|10567.4|10566.7|432
1601457300000|2020-09-30 09:15:00|10567.9|10567.2|10569.3|10568.6|10569.3|10568.6|10567.5|10566.8|262
1601457600000|2020-09-30 09:20:00|10569.4|10568.7|10568.6|10567.9|10569.6|10568.9|10568.1|10567.2|372
1601457900000|2020-09-30 09:25:00|10568.5|10567.8|10568.2|10567.5|10569.6|10568.8|10567.8|10567.1|397
1601458200000|2020-09-30 09:30:00|10568.5|10567.4|10565.2|10564.5|10568.5|10567.7|10564.9|10564.1|434
1601458500000|2020-09-30 09:35:00|10565.3|10564.6|10566|10565|10566.2|10565.5|10564.6|10563.7|373
1601458800000|2020-09-30 09:40:00|10566.1|10565.1|10566.5|10565.5|10567.1|10566.4|10565.1|10564.4|335
1601459100000|2020-09-30 09:45:00|10566.6|10565.6|10567.4|10566.4|10567.9|10567.1|10566.2|10565.4|292
1601459400000|2020-09-30 09:50:00|10567.3|10566.3|10565.7|10565|10567.6|10566.8|10565.1|10564.4|345
1601459700000|2020-09-30 09:55:00|10565.9|10564.9|10569|10568.3|10569.9|10569.2|10565.7|10564.8|465
1601460000000|2020-09-30 10:00:00|10569.1|10568.4|10569.3|10568.3|10570.4|10569.7|10567.7|10567|377
1601460300000|2020-09-30 10:05:00|10569.2|10568.2|10569.1|10568.4|10570.1|10569.3|10568.2|10567.5|461
1601460600000|2020-09-30 10:10:00|10569.2|10568.5|10567|10566.3|10569.4|10568.7|10566.1|10565.4|302
1601460900000|2020-09-30 10:15:00|10566.9|10566.2|10567.3|10566.6|10569.5|10568.6|10566.9|10566.2|283
1601461200000|2020-09-30 10:20:00|10567.4|10566.7|10568.5|10567.8|10569.8|10569|10566.5|10565.8|279
1601461500000|2020-09-30 10:25:00|10568.4|10567.7|10567.7|10567|10568.7|10568|10567.4|10566.7|236
1601461800000|2020-09-30 10:30:00|10567.6|10566.9|10565.6|10564.9|10567.6|10566.9|10565.6|10564.9|265
1601462100000|2020-09-30 10:35:00|10565.7|10565|10564.3|10563.3|10566.2|10565.5|10564|10563.3|262
1601462400000|2020-09-30 10:40:00|10564.4|10563.4|10566.2|10565.5|10566.9|10566.2|10564.2|10563.4|262
1601462700000|2020-09-30 10:45:00|10566.3|10565.3|10565.9|10565.2|10566.7|10565.9|10565.6|10564.9|284
1601463000000|2020-09-30 10:50:00|10566|10565.3|10567.7|10567|10568.8|10568.1|10564.7|10564|332
1601463300000|2020-09-30 10:55:00|10567.6|10566.9|10570.7|10570|10571.3|10570.5|10567.5|10566.8|407
1601463600000|2020-09-30 11:00:00|10570.8|10570.1|10572.4|10571.7|10573.9|10573.1|10570.2|10569.4|483
1601463900000|2020-09-30 11:05:00|10572.6|10571.9|10570.6|10569.6|10573.1|10572.4|10570.2|10569.3|317
1601464200000|2020-09-30 11:10:00|10570.4|10569.7|10569.2|10568.5|10570.8|10569.9|10569.1|10568.2|388
1601464500000|2020-09-30 11:15:00|10569.3|10568.6|10571.2|10570.2|10571.6|10570.8|10569.2|10568.4|245
1601464800000|2020-09-30 11:20:00|10571.1|10570.1|10573.3|10572.3|10573.5|10572.8|10570.9|10569.9|245
1601465100000|2020-09-30 11:25:00|10573.1|10572.4|10571.8|10571.1|10573.6|10572.7|10571.8|10571.1|343
1601465400000|2020-09-30 11:30:00|10571.9|10571.2|10572.8|10571.8|10573|10572.3|10571.3|10570.6|274
1601465700000|2020-09-30 11:35:00|10572.7|10572|10572.9|10572.2|10574.1|10573.2|10572.7|10571.9|401
1601466000000|2020-09-30 11:40:00|10572.7|10572|10573.1|10572.1|10573.3|10572.5|10572.2|10571.5|324
1601466300000|2020-09-30 11:45:00|10572.9|10572.2|10571.7|10571|10573.2|10572.4|10571.4|10570.7|351
1601466600000|2020-09-30 11:50:00|10571.8|10571.1|10572.4|10571.7|10572.9|10572|10571.4|10570.6|227
1601466900000|2020-09-30 11:55:00|10572.5|10571.8|10572.1|10571.4|10573.5|10572.8|10571.8|10571|335
1601467200000|2020-09-30 12:00:00|10572|10571.3|10572.5|10571.5|10573.2|10572.5|10571.3|10570.3|432
1601467500000|2020-09-30 12:05:00|10572.3|10571.6|10572.3|10571.6|10572.6|10571.8|10571.3|10570.6|341
1601467800000|2020-09-30 12:10:00|10572.5|10571.5|10571.9|10570.2|10573.2|10572.2|10571.3|10570.2|352
1601468100000|2020-09-30 12:15:00|10572.2|10570.3|10569.1|10568.4|10572.7|10571.3|10569|10568.3|432
1601468400000|2020-09-30 12:20:00|10569.2|10568.5|10569.5|10568.8|10572.1|10571.3|10568.4|10567.6|419
1601468700000|2020-09-30 12:25:00|10569.2|10568.5|10571.8|10567.7|10571.8|10570|10568.6|10567|413
1601469000000|2020-09-30 12:30:00|10571.6|10567.9|10568|10567|10571.6|10570.1|10566|10565.3|575
1601469300000|2020-09-30 12:35:00|10568.1|10567.1|10569|10568.3|10570.4|10569.6|10567.2|10566.4|446
1601469600000|2020-09-30 12:40:00|10568.9|10568.2|10569.7|10568.7|10571.8|10571|10568.4|10567.7|553
1601469900000|2020-09-30 12:45:00|10569.6|10568.6|10566.3|10565.6|10569.7|10568.9|10566.2|10565.5|384
1601470200000|2020-09-30 12:50:00|10566.2|10565.5|10568|10567|10568|10567.3|10564.4|10563.7|495
1601470500000|2020-09-30 12:55:00|10567.8|10567.1|10566.5|10565.8|10568.9|10568.1|10565.5|10564.8|454
1601470800000|2020-09-30 13:00:00|10566.6|10565.6|10564.6|10563.9|10566.7|10566|10563.3|10562.6|502
1601471100000|2020-09-30 13:05:00|10564.7|10564|10563.5|10562.8|10565.3|10564.6|10561.4|10560.7|518
1601471400000|2020-09-30 13:10:00|10563.6|10562.9|10564|10563.3|10565.7|10564.8|10563.2|10562.3|469
1601471700000|2020-09-30 13:15:00|10563.9|10563.2|10562.5|10561.8|10564.1|10563.4|10562.4|10561.6|299
1601472000000|2020-09-30 13:20:00|10562.6|10561.9|10565.6|10564.9|10566.5|10565.8|10561.6|10560.9|408
1601472300000|2020-09-30 13:25:00|10565.7|10565|10565|10564.3|10566|10565.2|10563.7|10563|334
1601472600000|2020-09-30 13:30:00|10565.2|10564.5|10570.7|10570|10571.5|10570.8|10565|10564.1|679
1601472900000|2020-09-30 13:35:00|10570.8|10570.1|10574.7|10573.7|10574.9|10574.1|10570.7|10570|569
1601473200000|2020-09-30 13:40:00|10574.6|10574|10573.6|10572.6|10575.1|10574.4|10572.1|10571.3|486
1601473500000|2020-09-30 13:45:00|10573.5|10572.8|10571.9|10571.2|10575.2|10574.3|10570.5|10569.7|579
1601473800000|2020-09-30 13:50:00|10572|10571|10572.3|10571.6|10574.7|10574|10571.8|10571|545
1601474100000|2020-09-30 13:55:00|10572.4|10571.7|10571.6|10570.6|10573.1|10572.4|10571.1|10570.4|394
1601474400000|2020-09-30 14:00:00|10571.7|10570.7|10572.6|10571.6|10573.9|10573.1|10570.4|10569.4|570
1601474700000|2020-09-30 14:05:00|10572.5|10571.8|10568.6|10567.9|10574.2|10573.5|10567.8|10567.1|683
1601475000000|2020-09-30 14:10:00|10568.7|10568|10567.2|10566.5|10571.6|10570.9|10566.1|10565.4|610
1601475300000|2020-09-30 14:15:00|10567.1|10566.4|10567.2|10566.5|10568.6|10567.8|10562.4|10561.6|879
1601475600000|2020-09-30 14:20:00|10567.1|10566.4|10564.8|10564.1|10569.3|10568.6|10564.5|10563.6|676
1601475900000|2020-09-30 14:25:00|10564.9|10564.2|10563.9|10563.2|10565.9|10565.1|10562.5|10561.7|747
1601476200000|2020-09-30 14:30:00|10564|10563.3|10562.9|10561.9|10565.5|10564.6|10562.7|10561.9|865
1601476500000|2020-09-30 14:35:00|10563|10562|10563.2|10562.5|10567.2|10566.3|10562.6|10561.9|553
1601476800000|2020-09-30 14:40:00|10563.3|10562.6|10558.2|10557.5|10564.7|10563.7|10558|10557.3|678
1601477100000|2020-09-30 14:45:00|10558.1|10557.4|10555.3|10554.3|10559.3|10558.4|10552.7|10551.8|783
1601477400000|2020-09-30 14:50:00|10555.4|10554.4|10558.4|10557.4|10559.8|10559|10553.3|10552.5|718
1601477700000|2020-09-30 14:55:00|10558.3|10557.3|10552.8|10552.1|10560.7|10559.8|10552.1|10551.4|915
1601478000000|2020-09-30 15:00:00|10552.7|10552|10551.4|10550.7|10554.8|10554|10550.4|10549.7|750
1601478300000|2020-09-30 15:05:00|10551.5|10550.8|10545.9|10545.2|10552|10551.2|10544.5|10543.7|851
1601478600000|2020-09-30 15:10:00|10546|10545|10541.5|10540.8|10546.4|10545.5|10541.3|10540.6|747
1601478900000|2020-09-30 15:15:00|10541.6|10540.9|10545|10544.3|10545.8|10545|10540.6|10539.9|663
1601479200000|2020-09-30 15:20:00|10544.9|10544.2|10545.5|10544.8|10546.8|10546.1|10544.5|10543.7|505
1601479500000|2020-09-30 15:25:00|10545.6|10544.9|10547.7|10546.7|10549|10548|10543.8|10543.1|540
1601479800000|2020-09-30 15:30:00|10547.6|10546.6|10552.3|10551.6|10552.8|10551.9|10545.3|10544.3|676
1601480100000|2020-09-30 15:35:00|10552|10551.3|10549.9|10549.2|10552.2|10551.5|10549.5|10548.6|666
1601480400000|2020-09-30 15:40:00|10549.7|10549|10552.9|10552.2|10554|10553.2|10549|10548.2|718
1601480700000|2020-09-30 15:45:00|10553|10552|10550.8|10549.8|10553.2|10552.4|10549.1|10548.2|599
1601481000000|2020-09-30 15:50:00|10550.6|10549.6|10558.8|10557.8|10559.6|10558.6|10550.1|10549.1|682
1601481300000|2020-09-30 15:55:00|10558.5|10557.9|10559.4|10558.4|10560.2|10559.2|10558|10557.2|756
1601481600000|2020-09-30 16:00:00|10559.3|10558.6|10561|10560.3|10563|10562.2|10559.1|10558.3|901
1601481900000|2020-09-30 16:05:00|10561.1|10560.4|10560.8|10560.1|10564.1|10563.3|10559.3|10558.6|814
1601482200000|2020-09-30 16:10:00|10560.7|10560|10559|10558.3|10562.6|10561.7|10559|10558.3|611
1601482500000|2020-09-30 16:15:00|10558.9|10558.2|10559.6|10558.6|10562|10561.2|10558.8|10558|577
1601482800000|2020-09-30 16:20:00|10559.4|10558.7|10559|10558.3|10561.1|10560.2|10558|10557.1|693
1601483100000|2020-09-30 16:25:00|10559.1|10558.4|10556.7|10555.7|10560.8|10559.9|10555.5|10554.7|563
1601483400000|2020-09-30 16:30:00|10556.8|10555.8|10553.5|10552.8|10556.8|10555.8|10552.7|10552|582
1601483700000|2020-09-30 16:35:00|10553.6|10552.6|10555.4|10554.7|10556.2|10555.4|10553.5|10552.6|571
1601484000000|2020-09-30 16:40:00|10555.5|10554.8|10556|10555.3|10556.9|10556.1|10554.7|10554|320
1601484300000|2020-09-30 16:45:00|10556.1|10555.4|10555|10554.3|10558.9|10558.2|10554.6|10553.9|367
1601484600000|2020-09-30 16:50:00|10554.9|10554.2|10554.4|10553.7|10555.3|10554.6|10552.9|10552.2|396
1601484900000|2020-09-30 16:55:00|10554.3|10553.6|10553.5|10552.8|10555.4|10554.4|10552.6|10551.8|429
1601485200000|2020-09-30 17:00:00|10553.4|10552.7|10553.3|10552.3|10555|10554.3|10553.2|10552.3|521
1601485500000|2020-09-30 17:05:00|10553.2|10552.5|10553.5|10552.8|10554.3|10553.6|10552.6|10551.8|447
1601485800000|2020-09-30 17:10:00|10553.4|10552.7|10555.3|10554.3|10556.7|10556|10553.4|10552.7|367
1601486100000|2020-09-30 17:15:00|10555.1|10554.4|10556.1|10555.4|10556.9|10556.2|10554.6|10553.7|352
1601486400000|2020-09-30 17:20:00|10556|10555.3|10557.3|10556.3|10557.7|10556.8|10554.8|10554.1|461
1601486700000|2020-09-30 17:25:00|10557.2|10556.5|10557.3|10556.3|10557.6|10556.7|10555.6|10554.6|290
1601487000000|2020-09-30 17:30:00|10557.5|10556.5|10556|10555.3|10557.5|10556.6|10555.3|10554.6|385
1601487300000|2020-09-30 17:35:00|10555.9|10555.2|10553.1|10552.4|10556.4|10555.7|10552.7|10552|308
1601487600000|2020-09-30 17:40:00|10553.2|10552.5|10552.7|10552|10554.9|10554.2|10552|10551.3|474
1601487900000|2020-09-30 17:45:00|10552.8|10552.1|10552|10551.3|10553.6|10552.9|10550.6|10549.9|467
1601488200000|2020-09-30 17:50:00|10552.1|10551.4|10549.8|10549.1|10552.4|10551.7|10549.8|10549.1|462
1601488500000|2020-09-30 17:55:00|10549.9|10549.2|10551.9|10551.2|10551.9|10551.2|10549.2|10548.5|508
1601488800000|2020-09-30 18:00:00|10551.8|10551.1|10550.8|10550.1|10553.8|10553.1|10550.1|10549.2|672
1601489100000|2020-09-30 18:05:00|10550.7|10550|10549.3|10548.6|10553.3|10552.4|10549.3|10548.6|433
1601489400000|2020-09-30 18:10:00|10549|10548.3|10548|10547.3|10549.7|10548.9|10547.6|10546.9|289
1601489700000|2020-09-30 18:15:00|10548.1|10547.4|10547.3|10546.6|10549.1|10548.4|10547.2|10546.5|226
1601490000000|2020-09-30 18:20:00|10547.2|10546.5|10545.3|10544.6|10549.3|10548.4|10544.7|10543.7|522
1601490300000|2020-09-30 18:25:00|10545.2|10544.5|10544.3|10543.6|10546.1|10545.4|10543.8|10543|696
1601490600000|2020-09-30 18:30:00|10544.2|10543.5|10547|10546.3|10547.3|10546.5|10543.4|10542.6|431
1601490900000|2020-09-30 18:35:00|10547.1|10546.4|10548.4|10547.4|10548.6|10547.7|10546.6|10545.7|258
1601491200000|2020-09-30 18:40:00|10548.5|10547.5|10548|10547.3|10548.7|10548|10547.5|10546.7|240
1601491500000|2020-09-30 18:45:00|10548.1|10547.4|10550.5|10549.8|10551.9|10551|10548|10547.3|374
1601491800000|2020-09-30 18:50:00|10550.6|10549.9|10550|10549|10551.5|10550.8|10549.2|10548.5|424
1601492100000|2020-09-30 18:55:00|10549.9|10548.9|10549.6|10548.9|10550.3|10549.5|10548.9|10548|550
1601492400000|2020-09-30 19:00:00|10549.7|10549|10548.8|10548.1|10550.2|10549.5|10547|10546.2|447
1601492700000|2020-09-30 19:05:00|10548.7|10548|10548.1|10547.4|10549.3|10548.5|10547.6|10546.7|474
1601493000000|2020-09-30 19:10:00|10548.3|10547.3|10547.7|10547|10550.6|10549.6|10547.6|10546.7|559
1601493300000|2020-09-30 19:15:00|10547.6|10546.9|10548.2|10547.5|10549.1|10548.4|10547.5|10546.7|487
1601493600000|2020-09-30 19:20:00|10548.3|10547.6|10548.6|10547.9|10549.5|10548.6|10547.7|10547|518
1601493900000|2020-09-30 19:25:00|10548.7|10548|10545.1|10544.4|10549|10548.3|10544.8|10544.1|454
1601494200000|2020-09-30 19:30:00|10545.2|10544.5|10542.5|10541.8|10545.5|10544.7|10542.2|10541.5|485
1601494500000|2020-09-30 19:35:00|10542.4|10541.7|10543.4|10542.4|10544.3|10543.6|10542.4|10541.7|334
1601494800000|2020-09-30 19:40:00|10543.1|10542.6|10544.1|10543.4|10544.3|10543.6|10543|10542.1|250
1601495100000|2020-09-30 19:45:00|10544|10543.3|10544.3|10543.3|10544.4|10543.6|10543.4|10542.7|342
1601495400000|2020-09-30 19:50:00|10544.2|10543.5|10545.6|10544.9|10546.6|10545.7|10544|10543.2|455
1601495700000|2020-09-30 19:55:00|10545.7|10545|10548.9|10548.2|10550.6|10549.9|10544.6|10543.9|542
1601496000000|2020-09-30 20:00:00|10548.7|10547.7|10548.9|10547.9|10549.8|10548.8|10545.7|10544.7|515
1601496300000|2020-09-30 20:05:00|10549|10548|10549.3|10548.3|10550|10549.1|10548.7|10547.7|296
1601496600000|2020-09-30 20:10:00|10549.4|10548.4|10548.5|10547.5|10549.7|10548.7|10547.6|10546.7|210
1601496900000|2020-09-30 20:15:00|10548.6|10547.6|10547.8|10546.8|10549.3|10548.5|10547.4|10546.5|215
1601497200000|2020-09-30 20:20:00|10547.7|10546.7|10547.6|10546.6|10548.3|10547.3|10546.8|10545.8|186
1601497500000|2020-09-30 20:25:00|10547.5|10546.5|10547.3|10546.3|10548.1|10547.2|10546.3|10545.3|264
1601497800000|2020-09-30 20:30:00|10547.2|10546.2|10546.2|10545.2|10547.3|10546.3|10546|10545|152
1601498100000|2020-09-30 20:35:00|10546.3|10545.3|10544.8|10543.8|10546.8|10545.8|10544.5|10543.5|259
1601498400000|2020-09-30 20:40:00|10544.9|10543.9|10545.5|10544.5|10545.6|10544.6|10544.6|10543.6|167
1601498700000|2020-09-30 20:45:00|10545.4|10544.4|10544.8|10543.8|10545.6|10544.6|10544.6|10543.6|164
1601499000000|2020-09-30 20:50:00|10544.9|10543.9|10544.4|10543.4|10545.1|10544.1|10544.1|10542.9|554
1601499300000|2020-09-30 20:55:00|10544.3|10543.3|10551.2|10545.2|10551.3|10545.3|10543.7|10540.6|586
1601499600000|2020-09-30 21:00:00|10548.9|10542.9|10552.4|10546.4|10556.3|10550.3|10545.2|10542.3|89
1601499900000|2020-09-30 21:05:00|10554.7|10548.7|10552|10546|10557.2|10551.2|10550.4|10544.4|703
1601500200000|2020-09-30 21:10:00|10552.1|10546.1|10548.1|10544.8|10552.6|10546.6|10547.5|10541.5|277
1601500500000|2020-09-30 21:15:00|10547.9|10544.6|10547.6|10542.6|10548.5|10545.4|10546.5|10540.5|209
1601500800000|2020-09-30 21:20:00|10547.7|10543.2|10548.3|10542.4|10549.8|10544.5|10543.5|10539.8|325
1601501100000|2020-09-30 21:25:00|10548.1|10542.2|10548.3|10543.2|10548.8|10543.7|10547.3|10541.8|212
1601501400000|2020-09-30 21:30:00|10548.5|10543.1|10547.8|10543.6|10548.7|10543.7|10546.6|10542.5|312
1601501700000|2020-09-30 21:35:00|10547.7|10543.5|10547.3|10543.8|10548.1|10544.6|10546.8|10543.1|364
1601502000000|2020-09-30 21:40:00|10547.1|10543.7|10547.3|10542.2|10548.2|10544.6|10546.9|10541.5|324
1601502300000|2020-09-30 21:45:00|10546.8|10542.1|10547.1|10543.7|10548.3|10543.8|10546.5|10541.5|247
1601502600000|2020-09-30 21:50:00|10547|10543.6|10547.4|10542.7|10547.8|10543.6|10545.5|10541.4|1278
1601502900000|2020-09-30 21:55:00|10547.3|10542.6|10546.8|10542|10547.6|10543.6|10546.2|10541.4|1534
1601503200000|2020-09-30 22:00:00|10546.5|10541.6|10543.1|10541.3|10547.3|10544.2|10542.7|10541.1|712
1601503500000|2020-09-30 22:05:00|10543|10541.4|10543.4|10542.4|10544.2|10543|10542.8|10541.4|287
1601503800000|2020-09-30 22:10:00|10543.3|10542.3|10542.9|10541.9|10543.4|10542.4|10541.8|10540.8|193
1601504100000|2020-09-30 22:15:00|10543.1|10541.6|10543.6|10542.6|10544.1|10542.9|10542.8|10541.6|305
1601504400000|2020-09-30 22:20:00|10543.5|10542.5|10545|10544|10545.8|10544.8|10542.4|10541.2|366
1601504700000|2020-09-30 22:25:00|10545.1|10544.1|10543.8|10542.8|10545.3|10544.3|10543.7|10542.7|412
1601505000000|2020-09-30 22:30:00|10543.9|10542.9|10543.3|10542.3|10543.9|10542.9|10543.1|10542.1|262
1601505300000|2020-09-30 22:35:00|10543|10542|10542.5|10541.5|10543|10542|10542|10541|210
1601505600000|2020-09-30 22:40:00|10542.4|10541.4|10542.6|10541.6|10543.4|10542.4|10542.4|10541.4|195
1601505900000|2020-09-30 22:45:00|10542.8|10541.8|10542.5|10541.5|10543|10542|10541|10540|181
1601506200000|2020-09-30 22:50:00|10542.6|10541.6|10542.4|10541.4|10543.2|10542.2|10542|10541|178
1601506500000|2020-09-30 22:55:00|10542.3|10541.3|10542.6|10541.6|10543.1|10542.1|10542.1|10541|143
1601506800000|2020-09-30 23:00:00|10542.5|10541.5|10544.5|10543.5|10546.3|10545.3|10542.3|10541.3|263
1601507100000|2020-09-30 23:05:00|10544.6|10543.6|10544.1|10543.1|10545.5|10544.5|10543.6|10542.6|203
1601507400000|2020-09-30 23:10:00|10544|10543|10543.9|10542.9|10544.6|10543.6|10542.7|10541.7|171
1601507700000|2020-09-30 23:15:00|10543.8|10542.8|10544.8|10543.8|10544.9|10543.9|10543.1|10542.1|155
1601508000000|2020-09-30 23:20:00|10544.7|10543.7|10543.5|10542.5|10544.7|10543.7|10543.3|10542.3|236
1601508300000|2020-09-30 23:25:00|10543.6|10542.6|10543.4|10542.4|10543.6|10542.6|10542.6|10541.6|153
1601508600000|2020-09-30 23:30:00|10543.3|10542.3|10542.9|10541.9|10543.4|10542.4|10542.8|10541.8|188
1601508900000|2020-09-30 23:35:00|10542.8|10541.8|10543.6|10542.6|10543.7|10542.7|10542.5|10541.5|217
1601509200000|2020-09-30 23:40:00|10543.5|10542.5|10543.2|10542.2|10545.2|10544.2|10543.1|10542.1|235
1601509500000|2020-09-30 23:45:00|10543.3|10542.3|10545.4|10544.4|10545.9|10544.9|10543.1|10542.1|355
1601509800000|2020-09-30 23:50:00|10545.3|10544.3|10544.2|10543.2|10545.4|10544.4|10542.4|10541.5|299
1601510100000|2020-09-30 23:55:00|10543.8|10543.1|10545.8|10544.8|10546.3|10545.3|10543.7|10542.8|342
1601510400000|2020-10-01 00:00:00|10545.7|10544.7|10549|10548.3|10549.1|10548.4|10544.5|10543.7|423
1601510700000|2020-10-01 00:05:00|10549.2|10548.2|10552.5|10551.5|10552.6|10551.6|10549|10548.1|287
1601511000000|2020-10-01 00:10:00|10552.2|10551.3|10548.4|10547.7|10552.5|10551.8|10547.6|10546.6|280
1601511300000|2020-10-01 00:15:00|10548.6|10547.6|10546.5|10545.5|10550.9|10549.9|10545.2|10544.2|247
1601511600000|2020-10-01 00:20:00|10546.7|10545.7|10550.8|10549.8|10552.1|10551.1|10546.6|10545.6|347
1601511900000|2020-10-01 00:25:00|10550.9|10549.9|10548.5|10547.5|10551.5|10550.8|10548.5|10547.5|227
1601512200000|2020-10-01 00:30:00|10548.3|10547.6|10547.9|10546.9|10548.7|10548|10547.2|10546.2|316
1601512500000|2020-10-01 00:35:00|10548|10547|10547.9|10546.9|10549.9|10549.2|10547.1|10546.2|229
1601512800000|2020-10-01 00:40:00|10548|10547.3|10549.3|10548.6|10549.8|10549.1|10546.2|10545.2|207
1601513100000|2020-10-01 00:45:00|10549.4|10548.7|10551.2|10550.2|10551.3|10550.5|10548.8|10548|267
1601513400000|2020-10-01 00:50:00|10551.1|10550.1|10553.4|10552.4|10555.1|10554.3|10549.7|10548.9|648
1601513700000|2020-10-01 00:55:00|10553.8|10552.8|10550.7|10550|10554.2|10553.3|10550.4|10549.6|558
1601514000000|2020-10-01 01:00:00|10550.6|10549.9|10553.1|10552.1|10553.3|10552.6|10550.2|10549.4|290
1601514300000|2020-10-01 01:05:00|10552.9|10551.9|10551.5|10550.8|10553.2|10552.4|10550.8|10550.1|278
1601514600000|2020-10-01 01:10:00|10551.4|10550.7|10552.8|10551.8|10553.4|10552.7|10550.9|10550|317
1601514900000|2020-10-01 01:15:00|10552.9|10551.9|10553.8|10552.8|10554.2|10553.5|10552.2|10551.4|305
1601515200000|2020-10-01 01:20:00|10553.7|10553|10553.6|10552.9|10555.6|10554.8|10553.1|10552.4|214
1601515500000|2020-10-01 01:25:00|10553.5|10552.8|10551.6|10550.6|10553.6|10552.8|10551.3|10550.4|313
1601515800000|2020-10-01 01:30:00|10551.5|10550.5|10549.2|10548.5|10553.2|10552.2|10549.1|10548.4|418
1601516100000|2020-10-01 01:35:00|10549.3|10548.6|10550.6|10549.9|10550.9|10550.1|10548.6|10547.7|410
1601516400000|2020-10-01 01:40:00|10550.7|10550|10549.8|10548.8|10551.1|10550.2|10548.2|10547.2|392
1601516700000|2020-10-01 01:45:00|10549.7|10548.7|10551|10550|10551.4|10550.4|10549.2|10548.2|361
1601517000000|2020-10-01 01:50:00|10550.9|10549.9|10551|10550|10552.4|10551.6|10550|10549|243
1601517300000|2020-10-01 01:55:00|10551.1|10550.1|10551.9|10550.9|10553.3|10552.3|10551|10550|292
1601517600000|2020-10-01 02:00:00|10552|10551|10552.5|10551.8|10553.8|10552.8|10551.9|10550.9|238
1601517900000|2020-10-01 02:05:00|10552.7|10551.7|10550.9|10550.2|10552.8|10551.8|10549.6|10548.8|191
1601518200000|2020-10-01 02:10:00|10551.1|10550.4|10552.6|10551.6|10553.2|10552.2|10550.9|10550|179
1601518500000|2020-10-01 02:15:00|10552.4|10551.7|10551.1|10550.1|10552.6|10551.8|10550.9|10550|208
1601518800000|2020-10-01 02:20:00|10551|10550|10550.7|10549.7|10551.3|10550.5|10549.9|10548.9|183
1601519100000|2020-10-01 02:25:00|10550.4|10549.8|10550.9|10549.9|10551.6|10550.7|10550.4|10549.6|105
1601519400000|2020-10-01 02:30:00|10550.7|10550|10552.2|10551.2|10552.2|10551.2|10550.7|10549.9|197
1601519700000|2020-10-01 02:35:00|10552.4|10551.7|10552.9|10551.9|10553.2|10552.4|10551.5|10550.6|236
1601520000000|2020-10-01 02:40:00|10553|10552|10550.5|10549.5|10553|10552.1|10550.4|10549.4|206
1601520300000|2020-10-01 02:45:00|10550.8|10549.8|10550.1|10549.1|10550.8|10549.9|10549.6|10548.8|190
1601520600000|2020-10-01 02:50:00|10550.2|10549.2|10547.8|10546.8|10550.5|10549.5|10547.4|10546.5|265
1601520900000|2020-10-01 02:55:00|10547.7|10546.7|10546.6|10545.9|10547.7|10546.7|10545.7|10545|341
1601521200000|2020-10-01 03:00:00|10546.7|10545.7|10547.1|10546.1|10547.2|10546.2|10545.5|10544.8|269
1601521500000|2020-10-01 03:05:00|10547|10546|10547.7|10546.7|10547.7|10546.9|10546.8|10546|241
1601521800000|2020-10-01 03:10:00|10547.5|10546.8|10546.7|10545.7|10547.7|10546.9|10546.4|10545.5|217
1601522100000|2020-10-01 03:15:00|10546.6|10545.6|10547.4|10546.7|10548.1|10547.1|10546.5|10545.5|256
1601522400000|2020-10-01 03:20:00|10547.5|10546.5|10548.5|10547.5|10548.8|10547.9|10547.4|10546.5|264
1601522700000|2020-10-01 03:25:00|10548.4|10547.4|10548.3|10547.6|10549|10548.3|10548.1|10547.2|204
1601523000000|2020-10-01 03:30:00|10548.4|10547.7|10546.4|10545.7|10549.1|10548.3|10546.3|10545.6|108
1601523300000|2020-10-01 03:35:00|10546.3|10545.6|10546|10545|10546.7|10545.9|10545.2|10544.3|221
1601523600000|2020-10-01 03:40:00|10545.9|10544.9|10546.5|10545.5|10547.9|10547.1|10545.8|10544.9|434
1601523900000|2020-10-01 03:45:00|10546.4|10545.4|10546.9|10545.9|10547.7|10546.8|10546.1|10545.2|251
1601524200000|2020-10-01 03:50:00|10547|10546|10546.1|10545.1|10547.1|10546.2|10545.8|10544.9|227
1601524500000|2020-10-01 03:55:00|10546.2|10545.2|10546.6|10545.6|10547.1|10546.3|10545.9|10545.1|299
1601524800000|2020-10-01 04:00:00|10546.4|10545.7|10547.7|10546.7|10548.2|10547.3|10546.4|10545.7|432
1601525100000|2020-10-01 04:05:00|10547.8|10546.8|10547.8|10546.8|10548.3|10547.4|10547.5|10546.7|196
1601525400000|2020-10-01 04:10:00|10547.7|10546.7|10546.4|10545.4|10547.9|10547|10546.1|10545.3|206
1601525700000|2020-10-01 04:15:00|10546.2|10545.5|10545.5|10544.5|10546.5|10545.6|10545.2|10544.4|207
1601526000000|2020-10-01 04:20:00|10545.6|10544.6|10545.8|10544.8|10546.3|10545.4|10544.9|10544.1|257
1601526300000|2020-10-01 04:25:00|10545.7|10544.7|10545.2|10544.2|10545.7|10544.7|10544.3|10543.4|148
1601526600000|2020-10-01 04:30:00|10545.3|10544.3|10545.5|10544.5|10546|10545.1|10545|10544.1|255
1601526900000|2020-10-01 04:35:00|10545.3|10544.6|10544.7|10544|10545.5|10544.7|10544.6|10543.7|242
1601527200000|2020-10-01 04:40:00|10544.8|10544.1|10544.9|10544.2|10545.6|10544.9|10544.7|10543.9|273
1601527500000|2020-10-01 04:45:00|10545|10544.3|10544.7|10543.7|10545.3|10544.4|10544.2|10543.4|309
1601527800000|2020-10-01 04:50:00|10544.6|10543.9|10542.9|10542.2|10544.8|10543.9|10542.1|10541.3|310
1601528100000|2020-10-01 04:55:00|10543.1|10542.1|10545|10544|10545|10544.1|10542.1|10541.3|360
1601528400000|2020-10-01 05:00:00|10544.9|10543.9|10546.3|10545.3|10547.1|10546.3|10544.4|10543.4|319
1601528700000|2020-10-01 05:05:00|10546.4|10545.4|10546.4|10545.7|10546.7|10545.8|10545.9|10545|128
1601529000000|2020-10-01 05:10:00|10546.3|10545.6|10547.9|10546.9|10548.1|10547.3|10546.3|10545.6|201
1601529300000|2020-10-01 05:15:00|10547.8|10546.8|10547.8|10547.1|10548.7|10548|10547.3|10546.4|335
1601529600000|2020-10-01 05:20:00|10548.1|10547|10548|10547|10548.5|10547.5|10547.8|10547|132
1601529900000|2020-10-01 05:25:00|10548.1|10547.1|10547.1|10546.4|10548.1|10547.4|10546.8|10546|327
1601530200000|2020-10-01 05:30:00|10547|10546.3|10548.5|10547.5|10548.5|10547.7|10545.8|10544.9|252
1601530500000|2020-10-01 05:35:00|10548.4|10547.7|10548.4|10547.7|10548.6|10547.8|10547.2|10546.4|199
1601530800000|2020-10-01 05:40:00|10548.8|10548.1|10550.2|10549.5|10550.9|10550|10548.3|10547.6|264
1601531100000|2020-10-01 05:45:00|10550.1|10549.4|10552.7|10551.7|10552.8|10552|10549.9|10549.2|352
1601531400000|2020-10-01 05:50:00|10552.6|10551.6|10551.9|10551.2|10553.8|10552.9|10551.8|10550.9|330
1601531700000|2020-10-01 05:55:00|10552|10551.3|10551.5|10550.5|10552.4|10551.6|10550.7|10549.8|353
1601532000000|2020-10-01 06:00:00|10551.2|10550.3|10550.6|10549.9|10551.8|10550.8|10550.2|10549.3|593
1601532300000|2020-10-01 06:05:00|10550.5|10549.8|10550.4|10549.4|10551.4|10550.5|10548.7|10548|476
1601532600000|2020-10-01 06:10:00|10550.3|10549.3|10552.9|10552.2|10553.1|10552.4|10550|10549.1|404
1601532900000|2020-10-01 06:15:00|10553.1|10552.1|10551.7|10551|10553.1|10552.4|10550.4|10549.7|534
1601533200000|2020-10-01 06:20:00|10551.8|10551.1|10551.9|10551.2|10552.2|10551.5|10551.2|10550.4|294
1601533500000|2020-10-01 06:25:00|10552|10551|10550.5|10549.5|10552.1|10551.3|10549.7|10548.9|273
1601533800000|2020-10-01 06:30:00|10550.2|10549.6|10548.2|10547.5|10551|10550.3|10548.1|10547.3|250
1601534100000|2020-10-01 06:35:00|10548.4|10547.4|10550.2|10549.5|10551.1|10550.4|10548.3|10547.4|300
1601534400000|2020-10-01 06:40:00|10550.3|10549.6|10550.8|10549.8|10551.2|10550.5|10549.7|10548.9|234
1601534700000|2020-10-01 06:45:00|10550.7|10550|10549.9|10549.2|10551.6|10550.9|10549.8|10549.1|280
1601535000000|2020-10-01 06:50:00|10549.8|10549.1|10550.1|10549.4|10550.5|10549.8|10548.9|10548.1|268
1601535300000|2020-10-01 06:55:00|10550.2|10549.5|10549.1|10548.4|10550.3|10549.6|10548.1|10547.4|452
1601535600000|2020-10-01 07:00:00|10549|10548.3|10551|10550|10551.1|10550.3|10546.8|10546|690
1601535900000|2020-10-01 07:05:00|10551.1|10550.3|10550.2|10549.5|10552.4|10551.6|10549.5|10548.8|566
1601536200000|2020-10-01 07:10:00|10550.1|10549.4|10549.2|10548.2|10550.3|10549.4|10548.1|10547.1|331
1601536500000|2020-10-01 07:15:00|10549.1|10548.1|10550.2|10549.2|10550.9|10550|10549.1|10548.1|512
1601536800000|2020-10-01 07:20:00|10550.1|10549.1|10551|10550|10551.2|10550.4|10549|10548.1|412
1601537100000|2020-10-01 07:25:00|10550.8|10550.1|10551.7|10551|10552.6|10551.8|10550.7|10549.9|327
1601537400000|2020-10-01 07:30:00|10551.9|10550.9|10551.4|10550.4|10552.7|10551.9|10551.1|10550.3|431
1601537700000|2020-10-01 07:35:00|10551.3|10550.7|10551.5|10550.5|10551.9|10551|10550|10549.3|454
1601538000000|2020-10-01 07:40:00|10551.6|10550.6|10553.3|10552.6|10554.1|10553.2|10550.5|10549.7|693
1601538300000|2020-10-01 07:45:00|10553.2|10552.5|10553.7|10552.7|10554.9|10554|10550.8|10549.9|673
1601538600000|2020-10-01 07:50:00|10553.8|10552.8|10554.6|10553.6|10555.2|10554.3|10552.4|10551.5|680
1601538900000|2020-10-01 07:55:00|10554.4|10553.7|10554|10553|10555|10554.2|10552.9|10552|535
1601539200000|2020-10-01 08:00:00|10553.9|10553.2|10556.3|10555.6|10557.5|10556.6|10553.8|10552.9|592
1601539500000|2020-10-01 08:05:00|10556.1|10555.1|10556.1|10555.1|10556.7|10555.9|10554.8|10554|409
1601539800000|2020-10-01 08:10:00|10556.2|10555.2|10552.9|10552.2|10557.1|10556.1|10552.6|10551.8|506
1601540100000|2020-10-01 08:15:00|10553|10552.3|10553.2|10552.2|10554.4|10553.5|10552.2|10551.5|516
1601540400000|2020-10-01 08:20:00|10553.1|10552.1|10552|10551|10554.1|10553.4|10551.6|10550.8|448
1601540700000|2020-10-01 08:25:00|10551.9|10551.2|10553.9|10552.9|10554.1|10553.4|10551.7|10551|319
1601541000000|2020-10-01 08:30:00|10553.8|10552.8|10554.5|10553.8|10555.5|10554.5|10553.7|10552.7|494
1601541300000|2020-10-01 08:35:00|10554.4|10553.7|10559.4|10558.4|10559.4|10558.7|10554.4|10553.6|554
1601541600000|2020-10-01 08:40:00|10559.3|10558.3|10559.9|10558.9|10560.5|10559.7|10559|10558|540
1601541900000|2020-10-01 08:45:00|10560|10559|10557.3|10556.6|10560.8|10560.1|10556.7|10555.8|668
1601542200000|2020-10-01 08:50:00|10557.2|10556.5|10559.6|10558.9|10560.5|10559.8|10557.2|10556.4|499
1601542500000|2020-10-01 08:55:00|10559.5|10558.8|10559.6|10558.9|10560.6|10559.9|10559|10558.3|323
1601542800000|2020-10-01 09:00:00|10559.7|10559|10557.5|10556.5|10560.5|10559.8|10556.7|10556|454
1601543100000|2020-10-01 09:05:00|10557.6|10556.6|10557.9|10557.2|10558.8|10558|10557.3|10556.5|418
1601543400000|2020-10-01 09:10:00|10558|10557.3|10556.8|10556.1|10558.5|10557.8|10556.6|10555.9|425
1601543700000|2020-10-01 09:15:00|10556.7|10556|10559|10558.3|10559.1|10558.4|10556.6|10555.9|466
1601544000000|2020-10-01 09:20:00|10559.1|10558.4|10562.3|10561.6|10562.7|10562|10559|10558.3|306
1601544300000|2020-10-01 09:25:00|10562.2|10561.5|10560.6|10559.9|10562.6|10561.9|10560.4|10559.7|288
1601544600000|2020-10-01 09:30:00|10560.7|10560|10559.4|10558.4|10561.5|10560.8|10559.3|10558.4|323
1601544900000|2020-10-01 09:35:00|10559.3|10558.3|10559|10558.3|10559.8|10559.1|10557.8|10557.1|361
1601545200000|2020-10-01 09:40:00|10559.1|10558.4|10559.7|10559|10560.7|10560|10559.1|10558.4|297
1601545500000|2020-10-01 09:45:00|10559.6|10558.9|10558.4|10557.7|10560.8|10560.1|10558.2|10557.5|265
1601545800000|2020-10-01 09:50:00|10558.5|10557.8|10555.8|10555.1|10558.7|10557.9|10555.6|10554.9|320
1601546100000|2020-10-01 09:55:00|10555.9|10555.2|10554.7|10554|10556.1|10555.4|10554.3|10553.6|375
1601546400000|2020-10-01 10:00:00|10554.8|10554.1|10555.7|10555|10556.2|10555.4|10554.6|10553.8|274
1601546700000|2020-10-01 10:05:00|10555.6|10554.9|10555.7|10555|10555.9|10555.2|10554.5|10553.7|240
1601547000000|2020-10-01 10:10:00|10555.8|10555.1|10556.4|10555.7|10557|10556.2|10555.7|10555|267
1601547300000|2020-10-01 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.5|10556.8|10556.1|10555.4|353
1601547600000|2020-10-01 10:20:00|10556.8|10556.1|10558.7|10558|10559.2|10558.5|10556.7|10556|323
1601547900000|2020-10-01 10:25:00|10558.6|10557.9|10558.4|10557.4|10558.8|10558|10556.8|10556.1|285
1601548200000|2020-10-01 10:30:00|10558.3|10557.3|10558.7|10558|10559.2|10558.5|10557.5|10556.8|219
1601548500000|2020-10-01 10:35:00|10558.6|10557.9|10559.5|10558.8|10559.8|10559.1|10558.6|10557.9|173
1601548800000|2020-10-01 10:40:00|10559.6|10558.9|10559.6|10558.9|10560.7|10560|10559.3|10558.6|307
1601549100000|2020-10-01 10:45:00|10559.7|10559|10558.6|10557.9|10560.4|10559.7|10558.5|10557.8|360
1601549400000|2020-10-01 10:50:00|10558.5|10557.8|10559.4|10558.7|10559.5|10558.8|10557.4|10556.7|488
1601549700000|2020-10-01 10:55:00|10559.3|10558.6|10559.8|10559.1|10560.6|10559.9|10558.2|10557.5|571
1601550000000|2020-10-01 11:00:00|10559.9|10559.2|10560.8|10560.1|10560.9|10560.2|10558.2|10557.5|394
1601550300000|2020-10-01 11:05:00|10560.7|10560|10560.7|10560|10561.3|10560.6|10559.9|10559.1|492
1601550600000|2020-10-01 11:10:00|10560.6|10559.9|10553.8|10553.1|10561.3|10560.6|10552.6|10551.8|837
1601550900000|2020-10-01 11:15:00|10553.9|10553.2|10552|10551.3|10554.5|10553.8|10551.2|10550.3|874
1601551200000|2020-10-01 11:20:00|10552.2|10551.5|10551.9|10551.2|10552.8|10552.1|10550.4|10549.7|851
1601551500000|2020-10-01 11:25:00|10551.8|10551.1|10549.7|10549|10552.5|10551.7|10548.5|10547.8|681
1601551800000|2020-10-01 11:30:00|10549.8|10549.1|10548.7|10548|10550.2|10549.5|10546.7|10546|856
1601552100000|2020-10-01 11:35:00|10548.8|10548.1|10550.7|10550|10550.7|10550|10546.2|10545.4|1005
1601552400000|2020-10-01 11:40:00|10550.6|10549.9|10550|10549.3|10551.1|10550.4|10548.9|10548.2|610
1601552700000|2020-10-01 11:45:00|10549.9|10549.2|10546.8|10546.1|10549.9|10549.2|10545.9|10545.1|447
1601553000000|2020-10-01 11:50:00|10546.9|10546.2|10547.1|10546.4|10547.3|10546.4|10544.7|10544|412
1601553300000|2020-10-01 11:55:00|10547.2|10546.5|10547.3|10546.3|10548.1|10547.3|10546.4|10545.7|392
1601553600000|2020-10-01 12:00:00|10547.1|10546.4|10546.9|10546.2|10547.9|10547.1|10546.2|10545.5|313
1601553900000|2020-10-01 12:05:00|10547|10546.3|10547.2|10546.5|10550|10549.3|10546.6|10545.9|420
1601554200000|2020-10-01 12:10:00|10547.3|10546.6|10549.9|10549.2|10550.6|10549.8|10545.6|10544.9|445
1601554500000|2020-10-01 12:15:00|10550|10549.3|10549.3|10548.6|10550.1|10549.3|10548.5|10547.8|233
1601554800000|2020-10-01 12:20:00|10549.1|10548.4|10547.9|10547.2|10549.8|10549.1|10547.5|10546.7|433
1601555100000|2020-10-01 12:25:00|10548|10547.3|10550.8|10547.9|10550.8|10549.2|10547|10546.3|333
1601555400000|2020-10-01 12:30:00|10550.1|10548.3|10554|10553|10554.2|10553.5|10549.3|10547.5|638
1601555700000|2020-10-01 12:35:00|10553.8|10553.1|10557.1|10556.4|10558.6|10557.9|10553.8|10553.1|664
1601556000000|2020-10-01 12:40:00|10557|10556.3|10556.2|10555.5|10559.1|10558.4|10556.1|10555.4|703
1601556300000|2020-10-01 12:45:00|10556.1|10555.4|10556.9|10556.2|10558.6|10557.9|10556.1|10555.4|540
1601556600000|2020-10-01 12:50:00|10556.8|10556.1|10558.9|10558.2|10559.4|10558.7|10556.8|10556.1|426
1601556900000|2020-10-01 12:55:00|10559.1|10558.4|10558.2|10557.2|10560.3|10559.6|10557.3|10556.6|502
1601557200000|2020-10-01 13:00:00|10558.1|10557.4|10559|10558.3|10561|10560.3|10557.7|10557|593
1601557500000|2020-10-01 13:05:00|10559.1|10558.4|10564.2|10563.5|10565.1|10564.4|10559.1|10558.4|881
1601557800000|2020-10-01 13:10:00|10564.3|10563.6|10564.7|10564|10565.4|10564.7|10563.3|10562.6|497
1601558100000|2020-10-01 13:15:00|10564.8|10564.1|10566.8|10566.1|10567.7|10567|10564.5|10563.8|667
1601558400000|2020-10-01 13:20:00|10566.7|10566|10565.8|10565.1|10568.9|10568.2|10565.5|10564.8|577
1601558700000|2020-10-01 13:25:00|10565.7|10565|10568.2|10567.5|10569.8|10569.1|10565.7|10565|774
1601559000000|2020-10-01 13:30:00|10568.3|10567.6|10568.4|10567.7|10569.5|10568.8|10567.1|10566.4|556
1601559300000|2020-10-01 13:35:00|10568.3|10567.6|10565.8|10565.1|10568.5|10567.8|10564.7|10564|543
1601559600000|2020-10-01 13:40:00|10565.9|10565.2|10569.1|10568.1|10569.7|10568.9|10565.9|10565.2|398
1601559900000|2020-10-01 13:45:00|10569|10568|10567.9|10567.2|10569.5|10568.8|10566.3|10565.6|618
1601560200000|2020-10-01 13:50:00|10568|10567.3|10570.2|10569.5|10570.5|10569.8|10567.2|10566.5|701
1601560500000|2020-10-01 13:55:00|10570.3|10569.6|10572.6|10570.6|10573.6|10572.5|10569.9|10569.2|653
1601560800000|2020-10-01 14:00:00|10570.7|10570.5|10567.8|10567.1|10570.7|10570.5|10563.9|10562.9|975
1601561100000|2020-10-01 14:05:00|10568|10567.3|10564.7|10564|10569|10568.3|10564.2|10563.5|735
1601561400000|2020-10-01 14:10:00|10564.6|10563.9|10566.7|10566|10568.5|10567.8|10562.8|10562.1|672
1601561700000|2020-10-01 14:15:00|10566.5|10565.8|10566.1|10565.4|10567|10566.1|10564.9|10564.2|493
1601562000000|2020-10-01 14:20:00|10566.2|10565.5|10566.8|10566.1|10567.1|10566.4|10564.5|10563.8|412
1601562300000|2020-10-01 14:25:00|10566.7|10566|10568.2|10567.5|10568.3|10567.6|10566.3|10565.4|591
1601562600000|2020-10-01 14:30:00|10568.3|10567.6|10567.8|10567.1|10569|10568.3|10566|10565.3|510
1601562900000|2020-10-01 14:35:00|10567.9|10567.2|10568|10567.3|10570|10569.3|10567.2|10566.5|359
1601563200000|2020-10-01 14:40:00|10567.9|10567.2|10569.5|10568.8|10569.7|10569|10566.8|10566.1|422
1601563500000|2020-10-01 14:45:00|10569.4|10568.7|10565.1|10564.4|10569.5|10568.8|10565|10564.2|448
1601563800000|2020-10-01 14:50:00|10565|10564.3|10564|10563.3|10565.7|10565|10563|10562.3|428
1601564100000|2020-10-01 14:55:00|10564.1|10563.4|10564.6|10563.9|10566.3|10565.6|10563.9|10563.2|581
1601564400000|2020-10-01 15:00:00|10564.5|10563.8|10562.7|10562|10564.6|10563.9|10562.4|10561.7|505
1601564700000|2020-10-01 15:05:00|10562.6|10561.9|10561.2|10560.5|10563.1|10562.4|10560.7|10560|378
1601565000000|2020-10-01 15:10:00|10561.3|10560.6|10559.4|10558.7|10561.8|10561.1|10558.7|10558|370
1601565300000|2020-10-01 15:15:00|10559.6|10558.9|10557.7|10557|10560.1|10559.4|10556|10555.3|350
1601565600000|2020-10-01 15:20:00|10557.8|10557.1|10558.3|10557.6|10562.5|10561.8|10557.6|10556.9|493
1601565900000|2020-10-01 15:25:00|10558.1|10557.4|10555.7|10555|10558.5|10557.8|10555.6|10554.9|502
1601566200000|2020-10-01 15:30:00|10555.6|10554.9|10554.7|10554|10556.8|10556.1|10553.1|10552.4|607
1601566500000|2020-10-01 15:35:00|10554.8|10554.1|10555.6|10554.9|10556|10555.3|10553.4|10552.7|597
1601566800000|2020-10-01 15:40:00|10555.5|10554.8|10554.4|10553.7|10555.6|10554.9|10552.6|10551.9|661
1601567100000|2020-10-01 15:45:00|10554.2|10553.5|10553|10552.3|10554.5|10553.8|10552.7|10552|595
1601567400000|2020-10-01 15:50:00|10553.1|10552.4|10553|10552.3|10553.7|10553|10552.2|10551.5|609
1601567700000|2020-10-01 15:55:00|10553.1|10552.4|10554|10553.3|10554.8|10554.1|10552.6|10551.9|582
1601568000000|2020-10-01 16:00:00|10554.1|10553.4|10556.6|10555.9|10557.2|10556.5|10553.2|10552.5|572
1601568300000|2020-10-01 16:05:00|10556.5|10555.8|10557.3|10556.6|10559.3|10558.6|10556.1|10555.4|559
1601568600000|2020-10-01 16:10:00|10557.2|10556.5|10555.9|10555.2|10557.8|10557.1|10555.7|10555|471
1601568900000|2020-10-01 16:15:00|10555.8|10555.1|10558.4|10557.7|10558.9|10558.2|10555.7|10555|414
1601569200000|2020-10-01 16:20:00|10558.5|10557.8|10555.1|10554.4|10558.5|10557.8|10554.2|10553.5|360
1601569500000|2020-10-01 16:25:00|10555|10554.3|10554.3|10553.6|10555.3|10554.6|10553.5|10552.8|502
1601569800000|2020-10-01 16:30:00|10554.4|10553.7|10554.7|10554|10555.3|10554.6|10553.7|10553|456
1601570100000|2020-10-01 16:35:00|10554.8|10554.1|10554.9|10554.2|10556.2|10555.5|10554.5|10553.8|407
1601570400000|2020-10-01 16:40:00|10555|10554.3|10553.9|10553.2|10555.6|10554.9|10553.8|10553.1|409
1601570700000|2020-10-01 16:45:00|10554|10553.3|10554.4|10553.7|10555.7|10555|10553.8|10553.1|359
1601571000000|2020-10-01 16:50:00|10554.5|10553.8|10555.1|10554.4|10555.2|10554.5|10553.9|10553.2|302
1601571300000|2020-10-01 16:55:00|10555|10554.3|10555.7|10555|10556.7|10556|10554.9|10554.2|334
1601571600000|2020-10-01 17:00:00|10555.8|10555.1|10556.2|10555.5|10558.3|10557.5|10555.6|10554.9|282
1601571900000|2020-10-01 17:05:00|10556.1|10555.4|10556.1|10555.4|10557.2|10556.5|10556|10555.3|211
1601572200000|2020-10-01 17:10:00|10556.2|10555.5|10555.6|10554.9|10556.5|10555.8|10554.7|10554|275
1601572500000|2020-10-01 17:15:00|10555.5|10554.8|10555.9|10555.2|10557|10556.3|10555.4|10554.7|238
1601572800000|2020-10-01 17:20:00|10555.8|10555.1|10556.5|10555.8|10556.8|10556|10555.5|10554.8|260
1601573100000|2020-10-01 17:25:00|10556.6|10555.9|10557.1|10556.4|10557.5|10556.8|10556.1|10555.3|185
1601573400000|2020-10-01 17:30:00|10557.2|10556.5|10556.4|10555.7|10557.8|10556.9|10556.4|10555.7|182
1601573700000|2020-10-01 17:35:00|10556.5|10555.8|10557|10556.3|10557.5|10556.8|10556.4|10555.7|125
1601574000000|2020-10-01 17:40:00|10557.1|10556.4|10557.4|10556.7|10557.9|10557.2|10556.8|10556.1|336
1601574300000|2020-10-01 17:45:00|10557.3|10556.6|10557.6|10556.9|10558.1|10557.4|10557.1|10556.4|126
1601574600000|2020-10-01 17:50:00|10557.5|10556.8|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|155
1601574900000|2020-10-01 17:55:00|10558.9|10558.2|10558.8|10558.1|10559.9|10559.2|10558.7|10558|339
1601575200000|2020-10-01 18:00:00|10558.7|10558|10560.4|10559.7|10560.4|10559.7|10558.6|10557.9|573
1601575500000|2020-10-01 18:05:00|10560.3|10559.6|10558.2|10557.5|10561.5|10560.8|10558.1|10557.3|642
1601575800000|2020-10-01 18:10:00|10558.4|10557.7|10559|10558.3|10559.5|10558.8|10558.1|10557.4|351
1601576100000|2020-10-01 18:15:00|10558.8|10558.1|10558.6|10557.9|10559.5|10558.8|10558.3|10557.6|281
1601576400000|2020-10-01 18:20:00|10558.7|10558|10558.1|10557.4|10558.8|10558.1|10557.4|10556.7|372
1601576700000|2020-10-01 18:25:00|10558|10557.3|10557|10556.3|10558.9|10558.2|10556.7|10556|333
1601577000000|2020-10-01 18:30:00|10556.9|10556.2|10558.1|10557.4|10558.2|10557.5|10556.8|10556.1|264
1601577300000|2020-10-01 18:35:00|10558.2|10557.5|10558.6|10557.9|10559.1|10558.4|10557.5|10556.8|326
1601577600000|2020-10-01 18:40:00|10558.7|10558|10557.5|10556.8|10559.2|10558.5|10557.4|10556.7|373
1601577900000|2020-10-01 18:45:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557.1|10555.6|10554.9|264
1601578200000|2020-10-01 18:50:00|10556.4|10555.7|10557.8|10557.1|10558.3|10557.6|10555.7|10555|302
1601578500000|2020-10-01 18:55:00|10558|10557.3|10555.9|10555.2|10558.2|10557.5|10555.7|10555|369
1601578800000|2020-10-01 19:00:00|10556|10555.3|10554.8|10554.1|10557.4|10556.7|10554.7|10554|488
1601579100000|2020-10-01 19:05:00|10554.7|10554|10555.3|10554.6|10556.1|10555.4|10553.2|10552.5|346
1601579400000|2020-10-01 19:10:00|10555.2|10554.5|10555.1|10554.4|10556|10555.3|10555|10554.3|373
1601579700000|2020-10-01 19:15:00|10555|10554.3|10555.3|10554.6|10556.1|10555.4|10554.6|10553.9|347
1601580000000|2020-10-01 19:20:00|10555.4|10554.7|10554.2|10553.5|10555.6|10554.9|10554.2|10553.5|313
1601580300000|2020-10-01 19:25:00|10554.4|10553.4|10555.3|10554.6|10555.7|10555|10554.2|10553.4|372
1601580600000|2020-10-01 19:30:00|10554.9|10554.2|10555.3|10554.6|10555.4|10554.7|10553.9|10553.2|320
1601580900000|2020-10-01 19:35:00|10555.2|10554.5|10555.3|10554.6|10555.7|10555|10554.4|10553.6|475
1601581200000|2020-10-01 19:40:00|10555.4|10554.7|10555.4|10554.7|10555.6|10554.9|10554.5|10553.8|414
1601581500000|2020-10-01 19:45:00|10555.5|10554.8|10556.5|10555.8|10557.3|10556.4|10555.2|10554.5|226
1601581800000|2020-10-01 19:50:00|10556.4|10555.7|10555.4|10554.7|10556.7|10556|10555.1|10554.3|233
1601582100000|2020-10-01 19:55:00|10555.3|10554.6|10554.3|10553.6|10555.6|10554.9|10553.4|10552.7|513
1601582400000|2020-10-01 20:00:00|10554.4|10553.7|10556|10555.3|10556.1|10555.4|10553.6|10552.7|482
1601582700000|2020-10-01 20:05:00|10555.9|10555.2|10554.5|10553.5|10556.1|10555.4|10554.2|10553.4|316
1601583000000|2020-10-01 20:10:00|10554.4|10553.4|10555|10554.3|10555.2|10554.4|10554.3|10553.4|333
1601583300000|2020-10-01 20:15:00|10554.9|10554.2|10556|10555.3|10556.1|10555.4|10554.9|10554.1|241
1601583600000|2020-10-01 20:20:00|10555.9|10555.2|10556.5|10555.8|10556.6|10555.9|10555.9|10555.2|138
1601583900000|2020-10-01 20:25:00|10556.6|10555.9|10556.6|10555.9|10557|10556.3|10556.4|10555.7|106
1601584200000|2020-10-01 20:30:00|10556.7|10556|10556|10555.3|10556.7|10556|10555.9|10555.2|71
1601584500000|2020-10-01 20:35:00|10556.1|10555.4|10556|10555.3|10556.3|10555.5|10555.6|10554.8|258
1601584800000|2020-10-01 20:40:00|10556.1|10555.4|10555.7|10554.7|10556.3|10555.5|10555.3|10554.4|149
1601585100000|2020-10-01 20:45:00|10555.6|10554.6|10556.6|10555.6|10556.8|10556|10555.1|10554.3|310
1601585400000|2020-10-01 20:50:00|10556.4|10555.7|10556.7|10555.7|10556.7|10555.9|10555.7|10554.7|183
1601585700000|2020-10-01 20:55:00|10556.6|10555.6|10555|10551.9|10556.6|10555.6|10555|10551.8|228
1601586000000|2020-10-01 21:00:00|10555.2|10551.3|10555.7|10551|10556.5|10553|10554.9|10550.6|55
1601586300000|2020-10-01 21:05:00|10556.7|10550.7|10556.2|10550.2|10557.4|10551.7|10554.8|10549.1|1346
1601586600000|2020-10-01 21:10:00|10555.8|10549.8|10556.2|10550.2|10556.4|10550.9|10555.1|10549.2|1288
1601586900000|2020-10-01 21:15:00|10556|10550|10555.1|10550.1|10556.4|10551|10554.7|10549.1|1449
1601587200000|2020-10-01 21:20:00|10554.9|10549.9|10554.5|10549.7|10555.5|10551.2|10553.6|10548.8|1425
1601587500000|2020-10-01 21:25:00|10554.3|10549.6|10554.6|10549.6|10555.1|10550.3|10554.1|10549.3|1550
1601587800000|2020-10-01 21:30:00|10554.7|10549.9|10554.3|10550.1|10555.8|10551.8|10554|10549|1292
1601588100000|2020-10-01 21:35:00|10554.2|10549.9|10558.6|10552.6|10560.8|10554.8|10554.1|10549.1|1711
1601588400000|2020-10-01 21:40:00|10558.5|10552.5|10558.6|10552.6|10559.7|10553.9|10557.8|10551.8|397
1601588700000|2020-10-01 21:45:00|10558.8|10552.8|10556.8|10550.8|10559.6|10553.6|10556.4|10550.8|652
1601589000000|2020-10-01 21:50:00|10557|10551|10558.1|10552.1|10560.4|10554.4|10557|10551|201
1601589300000|2020-10-01 21:55:00|10558.2|10552.2|10558.4|10552.4|10559|10553|10557.9|10551.9|94
1601589600000|2020-10-01 22:00:00|10558.1|10552.1|10554.4|10553.4|10560.3|10554.8|10554.3|10550.5|617
1601589900000|2020-10-01 22:05:00|10554.3|10553.3|10554.3|10553.3|10554.9|10553.5|10553.8|10552.4|317
1601590200000|2020-10-01 22:10:00|10554.2|10553.2|10554.4|10553.4|10554.6|10553.6|10554.1|10553|299
1601590500000|2020-10-01 22:15:00|10554.3|10553.3|10556.3|10555.3|10556.5|10555.5|10554.2|10553.2|401
1601590800000|2020-10-01 22:20:00|10556.2|10555.2|10556.2|10555.2|10556.6|10555.6|10555.6|10554.6|137
1601591100000|2020-10-01 22:25:00|10556.3|10555.3|10554.5|10553.5|10556.4|10555.4|10553.5|10552.5|316
1601591400000|2020-10-01 22:30:00|10554.4|10553.4|10556.3|10555.3|10556.9|10555.9|10554.4|10553.4|277
1601591700000|2020-10-01 22:35:00|10556.2|10555.2|10555.8|10554.8|10556.5|10555.5|10555.5|10554.5|184
1601592000000|2020-10-01 22:40:00|10555.5|10554.5|10557.2|10556.2|10557.3|10556.4|10554.9|10553.9|291
1601592300000|2020-10-01 22:45:00|10557.1|10556.1|10558.4|10557.4|10558.6|10557.6|10556.4|10555.4|308
1601592600000|2020-10-01 22:50:00|10558.3|10557.3|10556.6|10555.6|10558.3|10557.3|10556.4|10555.4|170
1601592900000|2020-10-01 22:55:00|10556.4|10555.4|10556.6|10555.9|10557.9|10556.9|10556.4|10555.4|392
1601593200000|2020-10-01 23:00:00|10556.7|10555.7|10557.3|10556.3|10557.5|10556.5|10556.1|10555.1|348
1601593500000|2020-10-01 23:05:00|10557.1|10556.1|10557.3|10556.3|10558.1|10557.2|10556.9|10555.9|323
1601593800000|2020-10-01 23:10:00|10557.2|10556.2|10556.5|10555.5|10557.3|10556.3|10556.3|10555.3|260
1601594100000|2020-10-01 23:15:00|10556.4|10555.4|10556.6|10555.6|10556.9|10555.9|10556|10555|238
1601594400000|2020-10-01 23:20:00|10556.7|10555.7|10556.8|10555.8|10557.2|10556.2|10556.4|10555.5|474
1601594700000|2020-10-01 23:25:00|10556.7|10555.7|10557.1|10556.1|10557.1|10556.3|10556.6|10555.6|560
1601595000000|2020-10-01 23:30:00|10557|10556|10556.5|10555.5|10557.2|10556.2|10555.3|10554.6|486
1601595300000|2020-10-01 23:35:00|10556.4|10555.4|10556.3|10555.3|10556.5|10555.5|10556|10555.1|574
1601595600000|2020-10-01 23:40:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.7|10554.7|476
1601595900000|2020-10-01 23:45:00|10556|10555|10555|10554.3|10556|10555|10554.5|10553.8|340
1601596200000|2020-10-01 23:50:00|10554.9|10554.2|10555.5|10554.5|10555.9|10555.1|10554.9|10554.1|182
1601596500000|2020-10-01 23:55:00|10555.4|10554.4|10555.7|10554.7|10555.8|10554.9|10555.2|10554.4|248
1601510400000|2020-10-01 00:00:00|10545.7|10544.7|10549|10548.3|10549.1|10548.4|10544.5|10543.7|423
1601510700000|2020-10-01 00:05:00|10549.2|10548.2|10552.5|10551.5|10552.6|10551.6|10549|10548.1|287
1601511000000|2020-10-01 00:10:00|10552.2|10551.3|10548.4|10547.7|10552.5|10551.8|10547.6|10546.6|280
1601511300000|2020-10-01 00:15:00|10548.6|10547.6|10546.5|10545.5|10550.9|10549.9|10545.2|10544.2|247
1601511600000|2020-10-01 00:20:00|10546.7|10545.7|10550.8|10549.8|10552.1|10551.1|10546.6|10545.6|347
1601511900000|2020-10-01 00:25:00|10550.9|10549.9|10548.5|10547.5|10551.5|10550.8|10548.5|10547.5|227
1601512200000|2020-10-01 00:30:00|10548.3|10547.6|10547.9|10546.9|10548.7|10548|10547.2|10546.2|316
1601512500000|2020-10-01 00:35:00|10548|10547|10547.9|10546.9|10549.9|10549.2|10547.1|10546.2|229
1601512800000|2020-10-01 00:40:00|10548|10547.3|10549.3|10548.6|10549.8|10549.1|10546.2|10545.2|207
1601513100000|2020-10-01 00:45:00|10549.4|10548.7|10551.2|10550.2|10551.3|10550.5|10548.8|10548|267
1601513400000|2020-10-01 00:50:00|10551.1|10550.1|10553.4|10552.4|10555.1|10554.3|10549.7|10548.9|648
1601513700000|2020-10-01 00:55:00|10553.8|10552.8|10550.7|10550|10554.2|10553.3|10550.4|10549.6|558
1601514000000|2020-10-01 01:00:00|10550.6|10549.9|10553.1|10552.1|10553.3|10552.6|10550.2|10549.4|290
1601514300000|2020-10-01 01:05:00|10552.9|10551.9|10551.5|10550.8|10553.2|10552.4|10550.8|10550.1|278
1601514600000|2020-10-01 01:10:00|10551.4|10550.7|10552.8|10551.8|10553.4|10552.7|10550.9|10550|317
1601514900000|2020-10-01 01:15:00|10552.9|10551.9|10553.8|10552.8|10554.2|10553.5|10552.2|10551.4|305
1601515200000|2020-10-01 01:20:00|10553.7|10553|10553.6|10552.9|10555.6|10554.8|10553.1|10552.4|214
1601515500000|2020-10-01 01:25:00|10553.5|10552.8|10551.6|10550.6|10553.6|10552.8|10551.3|10550.4|313
1601515800000|2020-10-01 01:30:00|10551.5|10550.5|10549.2|10548.5|10553.2|10552.2|10549.1|10548.4|418
1601516100000|2020-10-01 01:35:00|10549.3|10548.6|10550.6|10549.9|10550.9|10550.1|10548.6|10547.7|410
1601516400000|2020-10-01 01:40:00|10550.7|10550|10549.8|10548.8|10551.1|10550.2|10548.2|10547.2|392
1601516700000|2020-10-01 01:45:00|10549.7|10548.7|10551|10550|10551.4|10550.4|10549.2|10548.2|361
1601517000000|2020-10-01 01:50:00|10550.9|10549.9|10551|10550|10552.4|10551.6|10550|10549|243
1601517300000|2020-10-01 01:55:00|10551.1|10550.1|10551.9|10550.9|10553.3|10552.3|10551|10550|292
1601517600000|2020-10-01 02:00:00|10552|10551|10552.5|10551.8|10553.8|10552.8|10551.9|10550.9|238
1601517900000|2020-10-01 02:05:00|10552.7|10551.7|10550.9|10550.2|10552.8|10551.8|10549.6|10548.8|191
1601518200000|2020-10-01 02:10:00|10551.1|10550.4|10552.6|10551.6|10553.2|10552.2|10550.9|10550|179
1601518500000|2020-10-01 02:15:00|10552.4|10551.7|10551.1|10550.1|10552.6|10551.8|10550.9|10550|208
1601518800000|2020-10-01 02:20:00|10551|10550|10550.7|10549.7|10551.3|10550.5|10549.9|10548.9|183
1601519100000|2020-10-01 02:25:00|10550.4|10549.8|10550.9|10549.9|10551.6|10550.7|10550.4|10549.6|105
1601519400000|2020-10-01 02:30:00|10550.7|10550|10552.2|10551.2|10552.2|10551.2|10550.7|10549.9|197
1601519700000|2020-10-01 02:35:00|10552.4|10551.7|10552.9|10551.9|10553.2|10552.4|10551.5|10550.6|236
1601520000000|2020-10-01 02:40:00|10553|10552|10550.5|10549.5|10553|10552.1|10550.4|10549.4|206
1601520300000|2020-10-01 02:45:00|10550.8|10549.8|10550.1|10549.1|10550.8|10549.9|10549.6|10548.8|190
1601520600000|2020-10-01 02:50:00|10550.2|10549.2|10547.8|10546.8|10550.5|10549.5|10547.4|10546.5|265
1601520900000|2020-10-01 02:55:00|10547.7|10546.7|10546.6|10545.9|10547.7|10546.7|10545.7|10545|341
1601521200000|2020-10-01 03:00:00|10546.7|10545.7|10547.1|10546.1|10547.2|10546.2|10545.5|10544.8|269
1601521500000|2020-10-01 03:05:00|10547|10546|10547.7|10546.7|10547.7|10546.9|10546.8|10546|241
1601521800000|2020-10-01 03:10:00|10547.5|10546.8|10546.7|10545.7|10547.7|10546.9|10546.4|10545.5|217
1601522100000|2020-10-01 03:15:00|10546.6|10545.6|10547.4|10546.7|10548.1|10547.1|10546.5|10545.5|256
1601522400000|2020-10-01 03:20:00|10547.5|10546.5|10548.5|10547.5|10548.8|10547.9|10547.4|10546.5|264
1601522700000|2020-10-01 03:25:00|10548.4|10547.4|10548.3|10547.6|10549|10548.3|10548.1|10547.2|204
1601523000000|2020-10-01 03:30:00|10548.4|10547.7|10546.4|10545.7|10549.1|10548.3|10546.3|10545.6|108
1601523300000|2020-10-01 03:35:00|10546.3|10545.6|10546|10545|10546.7|10545.9|10545.2|10544.3|221
1601523600000|2020-10-01 03:40:00|10545.9|10544.9|10546.5|10545.5|10547.9|10547.1|10545.8|10544.9|434
1601523900000|2020-10-01 03:45:00|10546.4|10545.4|10546.9|10545.9|10547.7|10546.8|10546.1|10545.2|251
1601524200000|2020-10-01 03:50:00|10547|10546|10546.1|10545.1|10547.1|10546.2|10545.8|10544.9|227
1601524500000|2020-10-01 03:55:00|10546.2|10545.2|10546.6|10545.6|10547.1|10546.3|10545.9|10545.1|299
1601524800000|2020-10-01 04:00:00|10546.4|10545.7|10547.7|10546.7|10548.2|10547.3|10546.4|10545.7|432
1601525100000|2020-10-01 04:05:00|10547.8|10546.8|10547.8|10546.8|10548.3|10547.4|10547.5|10546.7|196
1601525400000|2020-10-01 04:10:00|10547.7|10546.7|10546.4|10545.4|10547.9|10547|10546.1|10545.3|206
1601525700000|2020-10-01 04:15:00|10546.2|10545.5|10545.5|10544.5|10546.5|10545.6|10545.2|10544.4|207
1601526000000|2020-10-01 04:20:00|10545.6|10544.6|10545.8|10544.8|10546.3|10545.4|10544.9|10544.1|257
1601526300000|2020-10-01 04:25:00|10545.7|10544.7|10545.2|10544.2|10545.7|10544.7|10544.3|10543.4|148
1601526600000|2020-10-01 04:30:00|10545.3|10544.3|10545.5|10544.5|10546|10545.1|10545|10544.1|255
1601526900000|2020-10-01 04:35:00|10545.3|10544.6|10544.7|10544|10545.5|10544.7|10544.6|10543.7|242
1601527200000|2020-10-01 04:40:00|10544.8|10544.1|10544.9|10544.2|10545.6|10544.9|10544.7|10543.9|273
1601527500000|2020-10-01 04:45:00|10545|10544.3|10544.7|10543.7|10545.3|10544.4|10544.2|10543.4|309
1601527800000|2020-10-01 04:50:00|10544.6|10543.9|10542.9|10542.2|10544.8|10543.9|10542.1|10541.3|310
1601528100000|2020-10-01 04:55:00|10543.1|10542.1|10545|10544|10545|10544.1|10542.1|10541.3|360
1601528400000|2020-10-01 05:00:00|10544.9|10543.9|10546.3|10545.3|10547.1|10546.3|10544.4|10543.4|319
1601528700000|2020-10-01 05:05:00|10546.4|10545.4|10546.4|10545.7|10546.7|10545.8|10545.9|10545|128
1601529000000|2020-10-01 05:10:00|10546.3|10545.6|10547.9|10546.9|10548.1|10547.3|10546.3|10545.6|201
1601529300000|2020-10-01 05:15:00|10547.8|10546.8|10547.8|10547.1|10548.7|10548|10547.3|10546.4|335
1601529600000|2020-10-01 05:20:00|10548.1|10547|10548|10547|10548.5|10547.5|10547.8|10547|132
1601529900000|2020-10-01 05:25:00|10548.1|10547.1|10547.1|10546.4|10548.1|10547.4|10546.8|10546|327
1601530200000|2020-10-01 05:30:00|10547|10546.3|10548.5|10547.5|10548.5|10547.7|10545.8|10544.9|252
1601530500000|2020-10-01 05:35:00|10548.4|10547.7|10548.4|10547.7|10548.6|10547.8|10547.2|10546.4|199
1601530800000|2020-10-01 05:40:00|10548.8|10548.1|10550.2|10549.5|10550.9|10550|10548.3|10547.6|264
1601531100000|2020-10-01 05:45:00|10550.1|10549.4|10552.7|10551.7|10552.8|10552|10549.9|10549.2|352
1601531400000|2020-10-01 05:50:00|10552.6|10551.6|10551.9|10551.2|10553.8|10552.9|10551.8|10550.9|330
1601531700000|2020-10-01 05:55:00|10552|10551.3|10551.5|10550.5|10552.4|10551.6|10550.7|10549.8|353
1601532000000|2020-10-01 06:00:00|10551.2|10550.3|10550.6|10549.9|10551.8|10550.8|10550.2|10549.3|593
1601532300000|2020-10-01 06:05:00|10550.5|10549.8|10550.4|10549.4|10551.4|10550.5|10548.7|10548|476
1601532600000|2020-10-01 06:10:00|10550.3|10549.3|10552.9|10552.2|10553.1|10552.4|10550|10549.1|404
1601532900000|2020-10-01 06:15:00|10553.1|10552.1|10551.7|10551|10553.1|10552.4|10550.4|10549.7|534
1601533200000|2020-10-01 06:20:00|10551.8|10551.1|10551.9|10551.2|10552.2|10551.5|10551.2|10550.4|294
1601533500000|2020-10-01 06:25:00|10552|10551|10550.5|10549.5|10552.1|10551.3|10549.7|10548.9|273
1601533800000|2020-10-01 06:30:00|10550.2|10549.6|10548.2|10547.5|10551|10550.3|10548.1|10547.3|250
1601534100000|2020-10-01 06:35:00|10548.4|10547.4|10550.2|10549.5|10551.1|10550.4|10548.3|10547.4|300
1601534400000|2020-10-01 06:40:00|10550.3|10549.6|10550.8|10549.8|10551.2|10550.5|10549.7|10548.9|234
1601534700000|2020-10-01 06:45:00|10550.7|10550|10549.9|10549.2|10551.6|10550.9|10549.8|10549.1|280
1601535000000|2020-10-01 06:50:00|10549.8|10549.1|10550.1|10549.4|10550.5|10549.8|10548.9|10548.1|268
1601535300000|2020-10-01 06:55:00|10550.2|10549.5|10549.1|10548.4|10550.3|10549.6|10548.1|10547.4|452
1601535600000|2020-10-01 07:00:00|10549|10548.3|10551|10550|10551.1|10550.3|10546.8|10546|690
1601535900000|2020-10-01 07:05:00|10551.1|10550.3|10550.2|10549.5|10552.4|10551.6|10549.5|10548.8|566
1601536200000|2020-10-01 07:10:00|10550.1|10549.4|10549.2|10548.2|10550.3|10549.4|10548.1|10547.1|331
1601536500000|2020-10-01 07:15:00|10549.1|10548.1|10550.2|10549.2|10550.9|10550|10549.1|10548.1|512
1601536800000|2020-10-01 07:20:00|10550.1|10549.1|10551|10550|10551.2|10550.4|10549|10548.1|412
1601537100000|2020-10-01 07:25:00|10550.8|10550.1|10551.7|10551|10552.6|10551.8|10550.7|10549.9|327
1601537400000|2020-10-01 07:30:00|10551.9|10550.9|10551.4|10550.4|10552.7|10551.9|10551.1|10550.3|431
1601537700000|2020-10-01 07:35:00|10551.3|10550.7|10551.5|10550.5|10551.9|10551|10550|10549.3|454
1601538000000|2020-10-01 07:40:00|10551.6|10550.6|10553.3|10552.6|10554.1|10553.2|10550.5|10549.7|693
1601538300000|2020-10-01 07:45:00|10553.2|10552.5|10553.7|10552.7|10554.9|10554|10550.8|10549.9|673
1601538600000|2020-10-01 07:50:00|10553.8|10552.8|10554.6|10553.6|10555.2|10554.3|10552.4|10551.5|680
1601538900000|2020-10-01 07:55:00|10554.4|10553.7|10554|10553|10555|10554.2|10552.9|10552|535
1601539200000|2020-10-01 08:00:00|10553.9|10553.2|10556.3|10555.6|10557.5|10556.6|10553.8|10552.9|592
1601539500000|2020-10-01 08:05:00|10556.1|10555.1|10556.1|10555.1|10556.7|10555.9|10554.8|10554|409
1601539800000|2020-10-01 08:10:00|10556.2|10555.2|10552.9|10552.2|10557.1|10556.1|10552.6|10551.8|506
1601540100000|2020-10-01 08:15:00|10553|10552.3|10553.2|10552.2|10554.4|10553.5|10552.2|10551.5|516
1601540400000|2020-10-01 08:20:00|10553.1|10552.1|10552|10551|10554.1|10553.4|10551.6|10550.8|448
1601540700000|2020-10-01 08:25:00|10551.9|10551.2|10553.9|10552.9|10554.1|10553.4|10551.7|10551|319
1601541000000|2020-10-01 08:30:00|10553.8|10552.8|10554.5|10553.8|10555.5|10554.5|10553.7|10552.7|494
1601541300000|2020-10-01 08:35:00|10554.4|10553.7|10559.4|10558.4|10559.4|10558.7|10554.4|10553.6|554
1601541600000|2020-10-01 08:40:00|10559.3|10558.3|10559.9|10558.9|10560.5|10559.7|10559|10558|540
1601541900000|2020-10-01 08:45:00|10560|10559|10557.3|10556.6|10560.8|10560.1|10556.7|10555.8|668
1601542200000|2020-10-01 08:50:00|10557.2|10556.5|10559.6|10558.9|10560.5|10559.8|10557.2|10556.4|499
1601542500000|2020-10-01 08:55:00|10559.5|10558.8|10559.6|10558.9|10560.6|10559.9|10559|10558.3|323
1601542800000|2020-10-01 09:00:00|10559.7|10559|10557.5|10556.5|10560.5|10559.8|10556.7|10556|454
1601543100000|2020-10-01 09:05:00|10557.6|10556.6|10557.9|10557.2|10558.8|10558|10557.3|10556.5|418
1601543400000|2020-10-01 09:10:00|10558|10557.3|10556.8|10556.1|10558.5|10557.8|10556.6|10555.9|425
1601543700000|2020-10-01 09:15:00|10556.7|10556|10559|10558.3|10559.1|10558.4|10556.6|10555.9|466
1601544000000|2020-10-01 09:20:00|10559.1|10558.4|10562.3|10561.6|10562.7|10562|10559|10558.3|306
1601544300000|2020-10-01 09:25:00|10562.2|10561.5|10560.6|10559.9|10562.6|10561.9|10560.4|10559.7|288
1601544600000|2020-10-01 09:30:00|10560.7|10560|10559.4|10558.4|10561.5|10560.8|10559.3|10558.4|323
1601544900000|2020-10-01 09:35:00|10559.3|10558.3|10559|10558.3|10559.8|10559.1|10557.8|10557.1|361
1601545200000|2020-10-01 09:40:00|10559.1|10558.4|10559.7|10559|10560.7|10560|10559.1|10558.4|297
1601545500000|2020-10-01 09:45:00|10559.6|10558.9|10558.4|10557.7|10560.8|10560.1|10558.2|10557.5|265
1601545800000|2020-10-01 09:50:00|10558.5|10557.8|10555.8|10555.1|10558.7|10557.9|10555.6|10554.9|320
1601546100000|2020-10-01 09:55:00|10555.9|10555.2|10554.7|10554|10556.1|10555.4|10554.3|10553.6|375
1601546400000|2020-10-01 10:00:00|10554.8|10554.1|10555.7|10555|10556.2|10555.4|10554.6|10553.8|274
1601546700000|2020-10-01 10:05:00|10555.6|10554.9|10555.7|10555|10555.9|10555.2|10554.5|10553.7|240
1601547000000|2020-10-01 10:10:00|10555.8|10555.1|10556.4|10555.7|10557|10556.2|10555.7|10555|267
1601547300000|2020-10-01 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.5|10556.8|10556.1|10555.4|353
1601547600000|2020-10-01 10:20:00|10556.8|10556.1|10558.7|10558|10559.2|10558.5|10556.7|10556|323
1601547900000|2020-10-01 10:25:00|10558.6|10557.9|10558.4|10557.4|10558.8|10558|10556.8|10556.1|285
1601548200000|2020-10-01 10:30:00|10558.3|10557.3|10558.7|10558|10559.2|10558.5|10557.5|10556.8|219
1601548500000|2020-10-01 10:35:00|10558.6|10557.9|10559.5|10558.8|10559.8|10559.1|10558.6|10557.9|173
1601548800000|2020-10-01 10:40:00|10559.6|10558.9|10559.6|10558.9|10560.7|10560|10559.3|10558.6|307
1601549100000|2020-10-01 10:45:00|10559.7|10559|10558.6|10557.9|10560.4|10559.7|10558.5|10557.8|360
1601549400000|2020-10-01 10:50:00|10558.5|10557.8|10559.4|10558.7|10559.5|10558.8|10557.4|10556.7|488
1601549700000|2020-10-01 10:55:00|10559.3|10558.6|10559.8|10559.1|10560.6|10559.9|10558.2|10557.5|571
1601550000000|2020-10-01 11:00:00|10559.9|10559.2|10560.8|10560.1|10560.9|10560.2|10558.2|10557.5|394
1601550300000|2020-10-01 11:05:00|10560.7|10560|10560.7|10560|10561.3|10560.6|10559.9|10559.1|492
1601550600000|2020-10-01 11:10:00|10560.6|10559.9|10553.8|10553.1|10561.3|10560.6|10552.6|10551.8|837
1601550900000|2020-10-01 11:15:00|10553.9|10553.2|10552|10551.3|10554.5|10553.8|10551.2|10550.3|874
1601551200000|2020-10-01 11:20:00|10552.2|10551.5|10551.9|10551.2|10552.8|10552.1|10550.4|10549.7|851
1601551500000|2020-10-01 11:25:00|10551.8|10551.1|10549.7|10549|10552.5|10551.7|10548.5|10547.8|681
1601551800000|2020-10-01 11:30:00|10549.8|10549.1|10548.7|10548|10550.2|10549.5|10546.7|10546|856
1601552100000|2020-10-01 11:35:00|10548.8|10548.1|10550.7|10550|10550.7|10550|10546.2|10545.4|1005
1601552400000|2020-10-01 11:40:00|10550.6|10549.9|10550|10549.3|10551.1|10550.4|10548.9|10548.2|610
1601552700000|2020-10-01 11:45:00|10549.9|10549.2|10546.8|10546.1|10549.9|10549.2|10545.9|10545.1|447
1601553000000|2020-10-01 11:50:00|10546.9|10546.2|10547.1|10546.4|10547.3|10546.4|10544.7|10544|412
1601553300000|2020-10-01 11:55:00|10547.2|10546.5|10547.3|10546.3|10548.1|10547.3|10546.4|10545.7|392
1601553600000|2020-10-01 12:00:00|10547.1|10546.4|10546.9|10546.2|10547.9|10547.1|10546.2|10545.5|313
1601553900000|2020-10-01 12:05:00|10547|10546.3|10547.2|10546.5|10550|10549.3|10546.6|10545.9|420
1601554200000|2020-10-01 12:10:00|10547.3|10546.6|10549.9|10549.2|10550.6|10549.8|10545.6|10544.9|445
1601554500000|2020-10-01 12:15:00|10550|10549.3|10549.3|10548.6|10550.1|10549.3|10548.5|10547.8|233
1601554800000|2020-10-01 12:20:00|10549.1|10548.4|10547.9|10547.2|10549.8|10549.1|10547.5|10546.7|433
1601555100000|2020-10-01 12:25:00|10548|10547.3|10550.8|10547.9|10550.8|10549.2|10547|10546.3|333
1601555400000|2020-10-01 12:30:00|10550.1|10548.3|10554|10553|10554.2|10553.5|10549.3|10547.5|638
1601555700000|2020-10-01 12:35:00|10553.8|10553.1|10557.1|10556.4|10558.6|10557.9|10553.8|10553.1|664
1601556000000|2020-10-01 12:40:00|10557|10556.3|10556.2|10555.5|10559.1|10558.4|10556.1|10555.4|703
1601556300000|2020-10-01 12:45:00|10556.1|10555.4|10556.9|10556.2|10558.6|10557.9|10556.1|10555.4|540
1601556600000|2020-10-01 12:50:00|10556.8|10556.1|10558.9|10558.2|10559.4|10558.7|10556.8|10556.1|426
1601556900000|2020-10-01 12:55:00|10559.1|10558.4|10558.2|10557.2|10560.3|10559.6|10557.3|10556.6|502
1601557200000|2020-10-01 13:00:00|10558.1|10557.4|10559|10558.3|10561|10560.3|10557.7|10557|593
1601557500000|2020-10-01 13:05:00|10559.1|10558.4|10564.2|10563.5|10565.1|10564.4|10559.1|10558.4|881
1601557800000|2020-10-01 13:10:00|10564.3|10563.6|10564.7|10564|10565.4|10564.7|10563.3|10562.6|497
1601558100000|2020-10-01 13:15:00|10564.8|10564.1|10566.8|10566.1|10567.7|10567|10564.5|10563.8|667
1601558400000|2020-10-01 13:20:00|10566.7|10566|10565.8|10565.1|10568.9|10568.2|10565.5|10564.8|577
1601558700000|2020-10-01 13:25:00|10565.7|10565|10568.2|10567.5|10569.8|10569.1|10565.7|10565|774
1601559000000|2020-10-01 13:30:00|10568.3|10567.6|10568.4|10567.7|10569.5|10568.8|10567.1|10566.4|556
1601559300000|2020-10-01 13:35:00|10568.3|10567.6|10565.8|10565.1|10568.5|10567.8|10564.7|10564|543
1601559600000|2020-10-01 13:40:00|10565.9|10565.2|10569.1|10568.1|10569.7|10568.9|10565.9|10565.2|398
1601559900000|2020-10-01 13:45:00|10569|10568|10567.9|10567.2|10569.5|10568.8|10566.3|10565.6|618
1601560200000|2020-10-01 13:50:00|10568|10567.3|10570.2|10569.5|10570.5|10569.8|10567.2|10566.5|701
1601560500000|2020-10-01 13:55:00|10570.3|10569.6|10572.6|10570.6|10573.6|10572.5|10569.9|10569.2|653
1601560800000|2020-10-01 14:00:00|10570.7|10570.5|10567.8|10567.1|10570.7|10570.5|10563.9|10562.9|975
1601561100000|2020-10-01 14:05:00|10568|10567.3|10564.7|10564|10569|10568.3|10564.2|10563.5|735
1601561400000|2020-10-01 14:10:00|10564.6|10563.9|10566.7|10566|10568.5|10567.8|10562.8|10562.1|672
1601561700000|2020-10-01 14:15:00|10566.5|10565.8|10566.1|10565.4|10567|10566.1|10564.9|10564.2|493
1601562000000|2020-10-01 14:20:00|10566.2|10565.5|10566.8|10566.1|10567.1|10566.4|10564.5|10563.8|412
1601562300000|2020-10-01 14:25:00|10566.7|10566|10568.2|10567.5|10568.3|10567.6|10566.3|10565.4|591
1601562600000|2020-10-01 14:30:00|10568.3|10567.6|10567.8|10567.1|10569|10568.3|10566|10565.3|510
1601562900000|2020-10-01 14:35:00|10567.9|10567.2|10568|10567.3|10570|10569.3|10567.2|10566.5|359
1601563200000|2020-10-01 14:40:00|10567.9|10567.2|10569.5|10568.8|10569.7|10569|10566.8|10566.1|422
1601563500000|2020-10-01 14:45:00|10569.4|10568.7|10565.1|10564.4|10569.5|10568.8|10565|10564.2|448
1601563800000|2020-10-01 14:50:00|10565|10564.3|10564|10563.3|10565.7|10565|10563|10562.3|428
1601564100000|2020-10-01 14:55:00|10564.1|10563.4|10564.6|10563.9|10566.3|10565.6|10563.9|10563.2|581
1601564400000|2020-10-01 15:00:00|10564.5|10563.8|10562.7|10562|10564.6|10563.9|10562.4|10561.7|505
1601564700000|2020-10-01 15:05:00|10562.6|10561.9|10561.2|10560.5|10563.1|10562.4|10560.7|10560|378
1601565000000|2020-10-01 15:10:00|10561.3|10560.6|10559.4|10558.7|10561.8|10561.1|10558.7|10558|370
1601565300000|2020-10-01 15:15:00|10559.6|10558.9|10557.7|10557|10560.1|10559.4|10556|10555.3|350
1601565600000|2020-10-01 15:20:00|10557.8|10557.1|10558.3|10557.6|10562.5|10561.8|10557.6|10556.9|493
1601565900000|2020-10-01 15:25:00|10558.1|10557.4|10555.7|10555|10558.5|10557.8|10555.6|10554.9|502
1601566200000|2020-10-01 15:30:00|10555.6|10554.9|10554.7|10554|10556.8|10556.1|10553.1|10552.4|607
1601566500000|2020-10-01 15:35:00|10554.8|10554.1|10555.6|10554.9|10556|10555.3|10553.4|10552.7|597
1601566800000|2020-10-01 15:40:00|10555.5|10554.8|10554.4|10553.7|10555.6|10554.9|10552.6|10551.9|661
1601567100000|2020-10-01 15:45:00|10554.2|10553.5|10553|10552.3|10554.5|10553.8|10552.7|10552|595
1601567400000|2020-10-01 15:50:00|10553.1|10552.4|10553|10552.3|10553.7|10553|10552.2|10551.5|609
1601567700000|2020-10-01 15:55:00|10553.1|10552.4|10554|10553.3|10554.8|10554.1|10552.6|10551.9|582
1601568000000|2020-10-01 16:00:00|10554.1|10553.4|10556.6|10555.9|10557.2|10556.5|10553.2|10552.5|572
1601568300000|2020-10-01 16:05:00|10556.5|10555.8|10557.3|10556.6|10559.3|10558.6|10556.1|10555.4|559
1601568600000|2020-10-01 16:10:00|10557.2|10556.5|10555.9|10555.2|10557.8|10557.1|10555.7|10555|471
1601568900000|2020-10-01 16:15:00|10555.8|10555.1|10558.4|10557.7|10558.9|10558.2|10555.7|10555|414
1601569200000|2020-10-01 16:20:00|10558.5|10557.8|10555.1|10554.4|10558.5|10557.8|10554.2|10553.5|360
1601569500000|2020-10-01 16:25:00|10555|10554.3|10554.3|10553.6|10555.3|10554.6|10553.5|10552.8|502
1601569800000|2020-10-01 16:30:00|10554.4|10553.7|10554.7|10554|10555.3|10554.6|10553.7|10553|456
1601570100000|2020-10-01 16:35:00|10554.8|10554.1|10554.9|10554.2|10556.2|10555.5|10554.5|10553.8|407
1601570400000|2020-10-01 16:40:00|10555|10554.3|10553.9|10553.2|10555.6|10554.9|10553.8|10553.1|409
1601570700000|2020-10-01 16:45:00|10554|10553.3|10554.4|10553.7|10555.7|10555|10553.8|10553.1|359
1601571000000|2020-10-01 16:50:00|10554.5|10553.8|10555.1|10554.4|10555.2|10554.5|10553.9|10553.2|302
1601571300000|2020-10-01 16:55:00|10555|10554.3|10555.7|10555|10556.7|10556|10554.9|10554.2|334
1601571600000|2020-10-01 17:00:00|10555.8|10555.1|10556.2|10555.5|10558.3|10557.5|10555.6|10554.9|282
1601571900000|2020-10-01 17:05:00|10556.1|10555.4|10556.1|10555.4|10557.2|10556.5|10556|10555.3|211
1601572200000|2020-10-01 17:10:00|10556.2|10555.5|10555.6|10554.9|10556.5|10555.8|10554.7|10554|275
1601572500000|2020-10-01 17:15:00|10555.5|10554.8|10555.9|10555.2|10557|10556.3|10555.4|10554.7|238
1601572800000|2020-10-01 17:20:00|10555.8|10555.1|10556.5|10555.8|10556.8|10556|10555.5|10554.8|260
1601573100000|2020-10-01 17:25:00|10556.6|10555.9|10557.1|10556.4|10557.5|10556.8|10556.1|10555.3|185
1601573400000|2020-10-01 17:30:00|10557.2|10556.5|10556.4|10555.7|10557.8|10556.9|10556.4|10555.7|182
1601573700000|2020-10-01 17:35:00|10556.5|10555.8|10557|10556.3|10557.5|10556.8|10556.4|10555.7|125
1601574000000|2020-10-01 17:40:00|10557.1|10556.4|10557.4|10556.7|10557.9|10557.2|10556.8|10556.1|336
1601574300000|2020-10-01 17:45:00|10557.3|10556.6|10557.6|10556.9|10558.1|10557.4|10557.1|10556.4|126
1601574600000|2020-10-01 17:50:00|10557.5|10556.8|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|155
1601574900000|2020-10-01 17:55:00|10558.9|10558.2|10558.8|10558.1|10559.9|10559.2|10558.7|10558|339
1601575200000|2020-10-01 18:00:00|10558.7|10558|10560.4|10559.7|10560.4|10559.7|10558.6|10557.9|573
1601575500000|2020-10-01 18:05:00|10560.3|10559.6|10558.2|10557.5|10561.5|10560.8|10558.1|10557.3|642
1601575800000|2020-10-01 18:10:00|10558.4|10557.7|10559|10558.3|10559.5|10558.8|10558.1|10557.4|351
1601576100000|2020-10-01 18:15:00|10558.8|10558.1|10558.6|10557.9|10559.5|10558.8|10558.3|10557.6|281
1601576400000|2020-10-01 18:20:00|10558.7|10558|10558.1|10557.4|10558.8|10558.1|10557.4|10556.7|372
1601576700000|2020-10-01 18:25:00|10558|10557.3|10557|10556.3|10558.9|10558.2|10556.7|10556|333
1601577000000|2020-10-01 18:30:00|10556.9|10556.2|10558.1|10557.4|10558.2|10557.5|10556.8|10556.1|264
1601577300000|2020-10-01 18:35:00|10558.2|10557.5|10558.6|10557.9|10559.1|10558.4|10557.5|10556.8|326
1601577600000|2020-10-01 18:40:00|10558.7|10558|10557.5|10556.8|10559.2|10558.5|10557.4|10556.7|373
1601577900000|2020-10-01 18:45:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557.1|10555.6|10554.9|264
1601578200000|2020-10-01 18:50:00|10556.4|10555.7|10557.8|10557.1|10558.3|10557.6|10555.7|10555|302
1601578500000|2020-10-01 18:55:00|10558|10557.3|10555.9|10555.2|10558.2|10557.5|10555.7|10555|369
1601578800000|2020-10-01 19:00:00|10556|10555.3|10554.8|10554.1|10557.4|10556.7|10554.7|10554|488
1601579100000|2020-10-01 19:05:00|10554.7|10554|10555.3|10554.6|10556.1|10555.4|10553.2|10552.5|346
1601579400000|2020-10-01 19:10:00|10555.2|10554.5|10555.1|10554.4|10556|10555.3|10555|10554.3|373
1601579700000|2020-10-01 19:15:00|10555|10554.3|10555.3|10554.6|10556.1|10555.4|10554.6|10553.9|347
1601580000000|2020-10-01 19:20:00|10555.4|10554.7|10554.2|10553.5|10555.6|10554.9|10554.2|10553.5|313
1601580300000|2020-10-01 19:25:00|10554.4|10553.4|10555.3|10554.6|10555.7|10555|10554.2|10553.4|372
1601580600000|2020-10-01 19:30:00|10554.9|10554.2|10555.3|10554.6|10555.4|10554.7|10553.9|10553.2|320
1601580900000|2020-10-01 19:35:00|10555.2|10554.5|10555.3|10554.6|10555.7|10555|10554.4|10553.6|475
1601581200000|2020-10-01 19:40:00|10555.4|10554.7|10555.4|10554.7|10555.6|10554.9|10554.5|10553.8|414
1601581500000|2020-10-01 19:45:00|10555.5|10554.8|10556.5|10555.8|10557.3|10556.4|10555.2|10554.5|226
1601581800000|2020-10-01 19:50:00|10556.4|10555.7|10555.4|10554.7|10556.7|10556|10555.1|10554.3|233
1601582100000|2020-10-01 19:55:00|10555.3|10554.6|10554.3|10553.6|10555.6|10554.9|10553.4|10552.7|513
1601582400000|2020-10-01 20:00:00|10554.4|10553.7|10556|10555.3|10556.1|10555.4|10553.6|10552.7|482
1601582700000|2020-10-01 20:05:00|10555.9|10555.2|10554.5|10553.5|10556.1|10555.4|10554.2|10553.4|316
1601583000000|2020-10-01 20:10:00|10554.4|10553.4|10555|10554.3|10555.2|10554.4|10554.3|10553.4|333
1601583300000|2020-10-01 20:15:00|10554.9|10554.2|10556|10555.3|10556.1|10555.4|10554.9|10554.1|241
1601583600000|2020-10-01 20:20:00|10555.9|10555.2|10556.5|10555.8|10556.6|10555.9|10555.9|10555.2|138
1601583900000|2020-10-01 20:25:00|10556.6|10555.9|10556.6|10555.9|10557|10556.3|10556.4|10555.7|106
1601584200000|2020-10-01 20:30:00|10556.7|10556|10556|10555.3|10556.7|10556|10555.9|10555.2|71
1601584500000|2020-10-01 20:35:00|10556.1|10555.4|10556|10555.3|10556.3|10555.5|10555.6|10554.8|258
1601584800000|2020-10-01 20:40:00|10556.1|10555.4|10555.7|10554.7|10556.3|10555.5|10555.3|10554.4|149
1601585100000|2020-10-01 20:45:00|10555.6|10554.6|10556.6|10555.6|10556.8|10556|10555.1|10554.3|310
1601585400000|2020-10-01 20:50:00|10556.4|10555.7|10556.7|10555.7|10556.7|10555.9|10555.7|10554.7|183
1601585700000|2020-10-01 20:55:00|10556.6|10555.6|10555|10551.9|10556.6|10555.6|10555|10551.8|228
1601586000000|2020-10-01 21:00:00|10555.2|10551.3|10555.7|10551|10556.5|10553|10554.9|10550.6|55
1601586300000|2020-10-01 21:05:00|10556.7|10550.7|10556.2|10550.2|10557.4|10551.7|10554.8|10549.1|1346
1601586600000|2020-10-01 21:10:00|10555.8|10549.8|10556.2|10550.2|10556.4|10550.9|10555.1|10549.2|1288
1601586900000|2020-10-01 21:15:00|10556|10550|10555.1|10550.1|10556.4|10551|10554.7|10549.1|1449
1601587200000|2020-10-01 21:20:00|10554.9|10549.9|10554.5|10549.7|10555.5|10551.2|10553.6|10548.8|1425
1601587500000|2020-10-01 21:25:00|10554.3|10549.6|10554.6|10549.6|10555.1|10550.3|10554.1|10549.3|1550
1601587800000|2020-10-01 21:30:00|10554.7|10549.9|10554.3|10550.1|10555.8|10551.8|10554|10549|1292
1601588100000|2020-10-01 21:35:00|10554.2|10549.9|10558.6|10552.6|10560.8|10554.8|10554.1|10549.1|1711
1601588400000|2020-10-01 21:40:00|10558.5|10552.5|10558.6|10552.6|10559.7|10553.9|10557.8|10551.8|397
1601588700000|2020-10-01 21:45:00|10558.8|10552.8|10556.8|10550.8|10559.6|10553.6|10556.4|10550.8|652
1601589000000|2020-10-01 21:50:00|10557|10551|10558.1|10552.1|10560.4|10554.4|10557|10551|201
1601589300000|2020-10-01 21:55:00|10558.2|10552.2|10558.4|10552.4|10559|10553|10557.9|10551.9|94
1601589600000|2020-10-01 22:00:00|10558.1|10552.1|10554.4|10553.4|10560.3|10554.8|10554.3|10550.5|617
1601589900000|2020-10-01 22:05:00|10554.3|10553.3|10554.3|10553.3|10554.9|10553.5|10553.8|10552.4|317
1601590200000|2020-10-01 22:10:00|10554.2|10553.2|10554.4|10553.4|10554.6|10553.6|10554.1|10553|299
1601590500000|2020-10-01 22:15:00|10554.3|10553.3|10556.3|10555.3|10556.5|10555.5|10554.2|10553.2|401
1601590800000|2020-10-01 22:20:00|10556.2|10555.2|10556.2|10555.2|10556.6|10555.6|10555.6|10554.6|137
1601591100000|2020-10-01 22:25:00|10556.3|10555.3|10554.5|10553.5|10556.4|10555.4|10553.5|10552.5|316
1601591400000|2020-10-01 22:30:00|10554.4|10553.4|10556.3|10555.3|10556.9|10555.9|10554.4|10553.4|277
1601591700000|2020-10-01 22:35:00|10556.2|10555.2|10555.8|10554.8|10556.5|10555.5|10555.5|10554.5|184
1601592000000|2020-10-01 22:40:00|10555.5|10554.5|10557.2|10556.2|10557.3|10556.4|10554.9|10553.9|291
1601592300000|2020-10-01 22:45:00|10557.1|10556.1|10558.4|10557.4|10558.6|10557.6|10556.4|10555.4|308
1601592600000|2020-10-01 22:50:00|10558.3|10557.3|10556.6|10555.6|10558.3|10557.3|10556.4|10555.4|170
1601592900000|2020-10-01 22:55:00|10556.4|10555.4|10556.6|10555.9|10557.9|10556.9|10556.4|10555.4|392
1601593200000|2020-10-01 23:00:00|10556.7|10555.7|10557.3|10556.3|10557.5|10556.5|10556.1|10555.1|348
1601593500000|2020-10-01 23:05:00|10557.1|10556.1|10557.3|10556.3|10558.1|10557.2|10556.9|10555.9|323
1601593800000|2020-10-01 23:10:00|10557.2|10556.2|10556.5|10555.5|10557.3|10556.3|10556.3|10555.3|260
1601594100000|2020-10-01 23:15:00|10556.4|10555.4|10556.6|10555.6|10556.9|10555.9|10556|10555|238
1601594400000|2020-10-01 23:20:00|10556.7|10555.7|10556.8|10555.8|10557.2|10556.2|10556.4|10555.5|474
1601594700000|2020-10-01 23:25:00|10556.7|10555.7|10557.1|10556.1|10557.1|10556.3|10556.6|10555.6|560
1601595000000|2020-10-01 23:30:00|10557|10556|10556.5|10555.5|10557.2|10556.2|10555.3|10554.6|486
1601595300000|2020-10-01 23:35:00|10556.4|10555.4|10556.3|10555.3|10556.5|10555.5|10556|10555.1|574
1601595600000|2020-10-01 23:40:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.7|10554.7|476
1601595900000|2020-10-01 23:45:00|10556|10555|10555|10554.3|10556|10555|10554.5|10553.8|340
1601596200000|2020-10-01 23:50:00|10554.9|10554.2|10555.5|10554.5|10555.9|10555.1|10554.9|10554.1|182
1601596500000|2020-10-01 23:55:00|10555.4|10554.4|10555.7|10554.7|10555.8|10554.9|10555.2|10554.4|248
1601596800000|2020-10-02 00:00:00|10555.5|10554.8|10556.5|10555.8|10558.6|10557.8|10555.4|10554.7|378
1601597100000|2020-10-02 00:05:00|10556.4|10555.7|10556|10555.3|10557.7|10556.9|10555.6|10554.7|371
1601597400000|2020-10-02 00:10:00|10555.9|10555.2|10554.3|10553.6|10556.9|10556.1|10554.3|10553.4|411
1601597700000|2020-10-02 00:15:00|10553.9|10553.2|10554.3|10553.6|10555.2|10554.4|10553.1|10552.3|386
1601598000000|2020-10-02 00:20:00|10554.5|10553.5|10553.4|10552.4|10554.6|10553.6|10553.1|10552.3|175
1601598300000|2020-10-02 00:25:00|10553.3|10552.3|10552.8|10551.8|10553.4|10552.4|10551.8|10551.1|224
1601598600000|2020-10-02 00:30:00|10552.7|10551.7|10553.8|10552.8|10554.4|10553.7|10551.9|10551.2|243
1601598900000|2020-10-02 00:35:00|10553.7|10552.7|10553.3|10552.6|10554|10553.1|10551.8|10551|446
1601599200000|2020-10-02 00:40:00|10553.5|10552.5|10554.1|10553.1|10554.9|10554|10552.2|10551.3|319
1601599500000|2020-10-02 00:45:00|10554.2|10553.2|10554|10553|10555.1|10554.3|10553.2|10552.4|361
1601599800000|2020-10-02 00:50:00|10553.7|10552.9|10555.7|10554.7|10556.7|10555.9|10552.7|10552|598
1601600100000|2020-10-02 00:55:00|10555.8|10554.8|10555.4|10554.4|10555.9|10555|10553.6|10552.8|492
1601600400000|2020-10-02 01:00:00|10555.5|10554.5|10554.1|10553.4|10556|10555.3|10554.1|10553.4|289
1601600700000|2020-10-02 01:05:00|10554.3|10553.3|10554.5|10553.8|10555.6|10554.8|10553.6|10552.9|222
1601601000000|2020-10-02 01:10:00|10554.6|10553.6|10555.4|10554.7|10555.7|10554.9|10554.4|10553.5|246
1601601300000|2020-10-02 01:15:00|10555.6|10554.6|10554.8|10554.1|10555.7|10555|10554.3|10553.6|211
1601601600000|2020-10-02 01:20:00|10554.6|10553.9|10556.6|10555.9|10556.6|10555.9|10554.2|10553.5|164
1601601900000|2020-10-02 01:25:00|10556.5|10555.8|10558.4|10557.4|10558.6|10557.7|10555.8|10555.1|348
1601602200000|2020-10-02 01:30:00|10558.5|10557.8|10558.6|10557.9|10559.8|10559.1|10558.1|10557.4|365
1601602500000|2020-10-02 01:35:00|10558.5|10557.8|10557.8|10557.1|10559|10558.3|10557.6|10556.8|295
1601602800000|2020-10-02 01:40:00|10557.7|10557|10559.2|10558.5|10559.3|10558.6|10557.4|10556.6|285
1601603100000|2020-10-02 01:45:00|10559.1|10558.4|10558.9|10558.2|10559.5|10558.8|10558.2|10557.5|343
1601603400000|2020-10-02 01:50:00|10558.7|10558|10558.8|10558.1|10558.9|10558.2|10557.5|10556.8|323
1601603700000|2020-10-02 01:55:00|10558.7|10558|10559.3|10558.6|10559.6|10558.9|10558.1|10557.4|225
1601604000000|2020-10-02 02:00:00|10559.2|10558.5|10560.1|10559.4|10560.7|10560|10559.1|10558.4|234
1601604300000|2020-10-02 02:05:00|10560.2|10559.5|10559.8|10559.1|10560.4|10559.7|10559.2|10558.4|255
1601604600000|2020-10-02 02:10:00|10559.9|10559.2|10559.4|10558.7|10560.3|10559.6|10559.1|10558.4|298
1601604900000|2020-10-02 02:15:00|10559.3|10558.6|10559.1|10558.4|10559.7|10559|10559.1|10558.4|135
1601605200000|2020-10-02 02:20:00|10559.2|10558.5|10560.4|10559.7|10560.6|10559.9|10559.1|10558.4|167
1601605500000|2020-10-02 02:25:00|10560.5|10559.8|10560.2|10559.5|10560.5|10559.8|10559.7|10559|174
1601605800000|2020-10-02 02:30:00|10560.3|10559.6|10560.2|10559.5|10560.4|10559.7|10559.8|10559.1|160
1601606100000|2020-10-02 02:35:00|10560.3|10559.6|10561.6|10560.9|10561.8|10561.1|10560.2|10559.5|257
1601606400000|2020-10-02 02:40:00|10561.5|10560.8|10562.4|10561.7|10563.3|10562.6|10561.5|10560.8|248
1601606700000|2020-10-02 02:45:00|10562.3|10561.6|10560.6|10559.9|10562.5|10561.8|10558.8|10558|402
1601607000000|2020-10-02 02:50:00|10560.7|10560|10562.6|10561.9|10562.9|10562|10560.2|10559.5|305
1601607300000|2020-10-02 02:55:00|10562.5|10561.8|10563.2|10562.5|10563.9|10563.2|10562.4|10561.7|328
1601607600000|2020-10-02 03:00:00|10563.1|10562.4|10563.9|10563.2|10564.1|10563.4|10562.9|10562.2|216
1601607900000|2020-10-02 03:05:00|10564|10563|10564.5|10563.8|10565.1|10564.4|10563.4|10562.7|197
1601608200000|2020-10-02 03:10:00|10564.4|10563.7|10563.4|10562.7|10564.6|10563.8|10563.1|10562.4|220
1601608500000|2020-10-02 03:15:00|10563.3|10562.6|10562.4|10561.7|10563.4|10562.7|10562.2|10561.5|149
1601608800000|2020-10-02 03:20:00|10562.5|10561.8|10563|10562.3|10563.5|10562.8|10562.3|10561.5|148
1601609100000|2020-10-02 03:25:00|10562.9|10562.2|10562.9|10562.2|10563.5|10562.8|10562.8|10562.1|128
1601609400000|2020-10-02 03:30:00|10562.8|10562.1|10562.9|10562.2|10563|10562.2|10561.8|10560.9|206
1601609700000|2020-10-02 03:35:00|10562.8|10562.1|10563|10562.3|10563.5|10562.8|10562.4|10561.6|260
1601610000000|2020-10-02 03:40:00|10562.9|10562.2|10563.6|10562.9|10563.8|10563.1|10562.9|10562.2|236
1601610300000|2020-10-02 03:45:00|10563.5|10562.8|10563.9|10563.2|10564.3|10563.6|10563.4|10562.7|181
1601610600000|2020-10-02 03:50:00|10564|10563.3|10564.4|10563.7|10564.7|10564|10563.9|10563.1|121
1601610900000|2020-10-02 03:55:00|10564.5|10563.8|10565|10564.3|10565.1|10564.4|10564.3|10563.6|199
1601611200000|2020-10-02 04:00:00|10565.1|10564.1|10565.2|10564.5|10565.2|10564.5|10564.7|10564|153
1601611500000|2020-10-02 04:05:00|10565.1|10564.4|10566.7|10566|10567.1|10566.4|10565.1|10564.4|401
1601611800000|2020-10-02 04:10:00|10566.8|10566.1|10565.8|10565.1|10566.8|10566.1|10565.5|10564.8|299
1601612100000|2020-10-02 04:15:00|10565.7|10565|10565.4|10564.7|10566.3|10565.5|10565.2|10564.5|250
1601612400000|2020-10-02 04:20:00|10565.5|10564.8|10565.6|10564.9|10565.7|10564.9|10564.8|10564.1|112
1601612700000|2020-10-02 04:25:00|10565.5|10564.8|10563.9|10563.2|10566|10565.2|10563.8|10563.1|267
1601613000000|2020-10-02 04:30:00|10563.8|10563.1|10563.2|10562.5|10564.5|10563.8|10562.4|10561.7|265
1601613300000|2020-10-02 04:35:00|10563.3|10562.6|10562.9|10562.2|10563.6|10562.8|10562.7|10561.9|129
1601613600000|2020-10-02 04:40:00|10562.8|10562.1|10562.2|10561.5|10562.9|10562.2|10561.9|10561.2|153
1601613900000|2020-10-02 04:45:00|10562.3|10561.6|10562.3|10561.3|10563.1|10562.4|10560.7|10560|301
1601614200000|2020-10-02 04:50:00|10562.4|10561.4|10558.7|10558|10563.5|10562.7|10558.5|10557.7|216
1601614500000|2020-10-02 04:55:00|10558.6|10557.9|10555.8|10554.8|10560.1|10559.1|10554.9|10553.9|963
1601614800000|2020-10-02 05:00:00|10555.7|10554.7|10546.8|10545.8|10556.1|10555.1|10545.7|10544.7|1104
1601615100000|2020-10-02 05:05:00|10546.9|10545.9|10537.6|10536.6|10547.3|10546.3|10532.7|10531.7|1258
1601615400000|2020-10-02 05:10:00|10537.5|10536.5|10540|10539|10544.9|10544|10537|10536.3|1005
1601615700000|2020-10-02 05:15:00|10540.1|10539.1|10535.5|10534.8|10540.3|10539.3|10534.9|10533.9|878
1601616000000|2020-10-02 05:20:00|10535.4|10534.7|10527.2|10526.2|10536.5|10535.6|10526.2|10525.2|859
1601616300000|2020-10-02 05:25:00|10527.1|10526.1|10529.8|10528.8|10531.2|10530.4|10526.4|10525.7|780
1601616600000|2020-10-02 05:30:00|10529.7|10529|10519.9|10519.2|10529.7|10529|10519.9|10518.9|875
1601616900000|2020-10-02 05:35:00|10519.8|10519.1|10511.6|10510.6|10520.6|10519.7|10511.2|10510.2|1050
1601617200000|2020-10-02 05:40:00|10511.5|10510.5|10505|10504|10513.3|10512.5|10504.4|10503.4|879
1601617500000|2020-10-02 05:45:00|10504.9|10503.9|10505.3|10504.3|10506.5|10505.7|10502.9|10502.2|954
1601617800000|2020-10-02 05:50:00|10505.2|10504.2|10495.1|10494.1|10505.6|10504.6|10494.9|10493.9|1113
1601618100000|2020-10-02 05:55:00|10495|10494|10510.1|10509.1|10510.2|10509.2|10494.9|10493.9|1101
1601618400000|2020-10-02 06:00:00|10509.5|10508.5|10497|10496.3|10509.5|10508.5|10496.2|10495.2|1046
1601618700000|2020-10-02 06:05:00|10496.9|10495.9|10502.9|10502.2|10503.5|10502.7|10496.8|10495.8|918
1601619000000|2020-10-02 06:10:00|10503|10502.3|10503.9|10503.2|10508|10507|10499|10498.2|795
1601619300000|2020-10-02 06:15:00|10504.1|10503.1|10509|10508|10509|10508.1|10503.3|10502.3|702
1601619600000|2020-10-02 06:20:00|10508.8|10508.1|10510.3|10509.3|10511.4|10510.6|10505.7|10504.8|709
1601619900000|2020-10-02 06:25:00|10509.9|10508.9|10522.7|10521.7|10522.8|10521.9|10509.3|10508.4|1117
1601620200000|2020-10-02 06:30:00|10522.6|10521.6|10512.4|10511.4|10522.8|10522|10508.9|10508.1|920
1601620500000|2020-10-02 06:35:00|10512.3|10511.3|10515.6|10514.9|10515.7|10515|10511.2|10510.3|409
1601620800000|2020-10-02 06:40:00|10515.8|10514.8|10512.5|10511.5|10517|10516|10511.7|10511|438
1601621100000|2020-10-02 06:45:00|10512.4|10511.7|10512.8|10511.8|10513|10512.1|10508.8|10508.1|739
1601621400000|2020-10-02 06:50:00|10512.7|10512|10510.9|10510.2|10512.7|10512|10509.2|10508.4|430
1601621700000|2020-10-02 06:55:00|10511.1|10510.1|10507.8|10506.8|10511.1|10510.1|10507.1|10506.2|536
1601622000000|2020-10-02 07:00:00|10507.9|10506.9|10511.2|10510.5|10511.3|10510.5|10503.8|10502.9|899
1601622300000|2020-10-02 07:05:00|10511.1|10510.4|10513.8|10513.1|10517.6|10516.9|10509.8|10509|729
1601622600000|2020-10-02 07:10:00|10513.9|10513.2|10515.2|10514.2|10516.2|10515.4|10511.8|10510.9|445
1601622900000|2020-10-02 07:15:00|10515.4|10514.4|10518.4|10517.7|10519.7|10519|10514.7|10513.7|628
1601623200000|2020-10-02 07:20:00|10518.3|10517.6|10518.4|10517.4|10519.3|10518.5|10516.5|10515.6|486
1601623500000|2020-10-02 07:25:00|10518.1|10517.3|10523|10522|10527.6|10526.6|10517.8|10516.8|979
1601623800000|2020-10-02 07:30:00|10523.1|10522.1|10519.3|10518.3|10523.5|10522.7|10518.6|10517.8|833
1601624100000|2020-10-02 07:35:00|10519.2|10518.5|10517|10516.3|10520.7|10519.8|10516|10515|680
1601624400000|2020-10-02 07:40:00|10516.7|10516|10519.5|10518.5|10520.6|10519.9|10516.6|10515.8|494
1601624700000|2020-10-02 07:45:00|10519.4|10518.4|10517.1|10516.4|10520.1|10519.2|10514.9|10514.1|460
1601625000000|2020-10-02 07:50:00|10517.2|10516.5|10516.6|10515.9|10518.9|10518.1|10515.9|10515.1|603
1601625300000|2020-10-02 07:55:00|10516.5|10515.8|10517.6|10516.9|10520.1|10519.4|10516.1|10515.4|558
1601625600000|2020-10-02 08:00:00|10517.7|10517|10516.1|10515.1|10517.9|10517.2|10515.2|10514.4|647
1601625900000|2020-10-02 08:05:00|10516|10515|10517.1|10516.4|10517.2|10516.5|10515.1|10514.3|542
1601626200000|2020-10-02 08:10:00|10517|10516.3|10518.8|10517.8|10519.4|10518.6|10516.9|10516|442
1601626500000|2020-10-02 08:15:00|10518.7|10518|10520.6|10519.6|10521.6|10520.8|10518.7|10517.8|426
1601626800000|2020-10-02 08:20:00|10520.5|10519.5|10521.9|10521.2|10523|10522.2|10520.2|10519.4|423
1601627100000|2020-10-02 08:25:00|10522|10521.3|10517.8|10516.8|10522.2|10521.3|10516.8|10516|431
1601627400000|2020-10-02 08:30:00|10517.7|10517|10514.7|10514|10517.9|10517.2|10513.7|10512.9|524
1601627700000|2020-10-02 08:35:00|10514.9|10513.9|10517.1|10516.4|10517.6|10516.8|10514.6|10513.8|474
1601628000000|2020-10-02 08:40:00|10517|10516.3|10518.7|10517.7|10520.6|10519.7|10517|10516.3|573
1601628300000|2020-10-02 08:45:00|10518.6|10517.6|10519.9|10519.2|10521.5|10520.7|10518.5|10517.5|483
1601628600000|2020-10-02 08:50:00|10520|10519.3|10519.9|10519.2|10521.2|10520.4|10519.2|10518.4|371
1601628900000|2020-10-02 08:55:00|10519.8|10519.1|10521|10520|10521.6|10520.7|10519.7|10518.8|395
1601629200000|2020-10-02 09:00:00|10520.5|10519.5|10518.4|10517.4|10520.6|10519.6|10517.4|10516.5|483
1601629500000|2020-10-02 09:05:00|10518.2|10517.2|10521.2|10520.5|10522.6|10521.9|10517.9|10517|410
1601629800000|2020-10-02 09:10:00|10521.3|10520.6|10520.9|10520.2|10522|10521.3|10520.3|10519.5|358
1601630100000|2020-10-02 09:15:00|10520.7|10520|10519.2|10518.5|10521.1|10520.2|10518.9|10518.2|357
1601630400000|2020-10-02 09:20:00|10519|10518.3|10516.4|10515.7|10519.1|10518.4|10516.2|10515.4|383
1601630700000|2020-10-02 09:25:00|10516.6|10515.6|10515.7|10514.7|10518.7|10517.8|10515.5|10514.7|281
1601631000000|2020-10-02 09:30:00|10515.8|10514.8|10514|10513.3|10515.8|10515|10513.3|10512.6|327
1601631300000|2020-10-02 09:35:00|10514.1|10513.4|10510.8|10510.1|10514.1|10513.4|10510.1|10509.3|403
1601631600000|2020-10-02 09:40:00|10510.9|10510.2|10508.9|10508.2|10512.5|10511.5|10508.6|10507.9|436
1601631900000|2020-10-02 09:45:00|10509.1|10508.4|10510.5|10509.5|10511.8|10511.1|10507.1|10506.4|443
1601632200000|2020-10-02 09:50:00|10510.4|10509.7|10509.9|10509.2|10510.7|10509.8|10508.1|10507.4|400
1601632500000|2020-10-02 09:55:00|10509.5|10508.8|10513.8|10513.1|10514.1|10513.2|10507.8|10507.1|723
1601632800000|2020-10-02 10:00:00|10513.9|10513.2|10516.7|10516|10517|10516.3|10513.2|10512.4|417
1601633100000|2020-10-02 10:05:00|10516.8|10516.1|10518.7|10518|10519.7|10518.9|10515.8|10515|344
1601633400000|2020-10-02 10:10:00|10518.6|10517.9|10514.8|10513.8|10519|10518.2|10513.4|10512.7|444
1601633700000|2020-10-02 10:15:00|10514.9|10513.9|10513.9|10512.9|10515.7|10514.8|10513.4|10512.5|314
1601634000000|2020-10-02 10:20:00|10513.8|10512.8|10515.5|10514.8|10515.6|10514.8|10512.9|10512.1|348
1601634300000|2020-10-02 10:25:00|10515.4|10514.7|10514.4|10513.7|10516|10515|10513.4|10512.6|331
1601634600000|2020-10-02 10:30:00|10514.2|10513.4|10517.2|10516.5|10518.8|10518|10514.2|10513.4|354
1601634900000|2020-10-02 10:35:00|10517.1|10516.4|10515.9|10514.9|10517.3|10516.6|10515|10514.3|288
1601635200000|2020-10-02 10:40:00|10515.8|10514.8|10515.8|10515.1|10516.3|10515.5|10514.6|10513.9|307
1601635500000|2020-10-02 10:45:00|10515.7|10515|10516|10515|10518.3|10517.3|10515.1|10514.3|355
1601635800000|2020-10-02 10:50:00|10515.9|10514.9|10516|10515|10517.1|10516.1|10514.5|10513.8|371
1601636100000|2020-10-02 10:55:00|10515.9|10514.9|10518.6|10517.9|10518.6|10517.9|10514.8|10513.9|315
1601636400000|2020-10-02 11:00:00|10518.5|10517.8|10519.7|10518.7|10520.5|10519.5|10517.6|10516.9|522
1601636700000|2020-10-02 11:05:00|10519.6|10518.6|10521.8|10521.1|10522.1|10521.2|10518.1|10517.1|425
1601637000000|2020-10-02 11:10:00|10522|10521|10521.1|10520.4|10522.8|10522|10521|10520.2|536
1601637300000|2020-10-02 11:15:00|10521.4|10520.5|10520.7|10520|10521.6|10520.8|10520.6|10519.9|347
1601637600000|2020-10-02 11:20:00|10520.6|10519.9|10518.8|10518.1|10520.7|10520|10517.6|10516.9|389
1601637900000|2020-10-02 11:25:00|10519|10518|10517.5|10516.8|10519.3|10518.5|10517|10516.3|377
1601638200000|2020-10-02 11:30:00|10517.4|10516.7|10516.2|10515.5|10517.9|10517.2|10516|10515|352
1601638500000|2020-10-02 11:35:00|10516.4|10515.4|10514.6|10513.6|10516.4|10515.4|10513.9|10513.1|482
1601638800000|2020-10-02 11:40:00|10514.7|10513.7|10519|10518|10519.2|10518.2|10514.7|10513.7|367
1601639100000|2020-10-02 11:45:00|10518.9|10517.9|10520.4|10519.4|10520.6|10519.7|10518.9|10517.9|339
1601639400000|2020-10-02 11:50:00|10520.3|10519.3|10518.3|10517.3|10520.7|10519.7|10517.6|10516.9|502
1601639700000|2020-10-02 11:55:00|10518.4|10517.4|10517.6|10516.9|10518.5|10517.5|10515.1|10514.2|414
1601640000000|2020-10-02 12:00:00|10517.3|10516.6|10517.6|10516.6|10518.9|10518|10516.3|10515.4|366
1601640300000|2020-10-02 12:05:00|10517.7|10516.7|10519.8|10519.1|10520.1|10519.3|10517.2|10516.4|307
1601640600000|2020-10-02 12:10:00|10519.9|10519.2|10520.5|10519.5|10521|10520.2|10518.6|10517.6|418
1601640900000|2020-10-02 12:15:00|10520.4|10519.7|10520.6|10519.6|10523.2|10522.5|10520|10519.2|523
1601641200000|2020-10-02 12:20:00|10520.7|10519.7|10522.1|10521.1|10522.6|10521.8|10519.5|10518.7|442
1601641500000|2020-10-02 12:25:00|10522|10521|10522.4|10516.4|10523|10521.5|10520.1|10515.1|690
1601641800000|2020-10-02 12:30:00|10522.6|10516.6|10520.9|10519.9|10522.6|10520.6|10512.7|10510.7|1044
1601642100000|2020-10-02 12:35:00|10520.8|10519.8|10527.5|10526.5|10534.7|10533.7|10519.7|10518.9|920
1601642400000|2020-10-02 12:40:00|10527.4|10526.4|10526.5|10525.5|10531|10530|10523.1|10522.4|815
1601642700000|2020-10-02 12:45:00|10526.4|10525.4|10520.9|10519.9|10526.5|10525.5|10520.7|10519.7|640
1601643000000|2020-10-02 12:50:00|10521.3|10520.3|10521.8|10520.8|10523.8|10522.8|10520.8|10520|787
1601643300000|2020-10-02 12:55:00|10521.7|10520.7|10521.4|10520.4|10522.6|10521.7|10518.6|10517.6|619
1601643600000|2020-10-02 13:00:00|10521.2|10520.5|10523.8|10522.8|10523.9|10523.1|10517.2|10516.5|884
1601643900000|2020-10-02 13:05:00|10523.9|10522.9|10528.8|10527.8|10528.9|10527.9|10522.8|10521.9|721
1601644200000|2020-10-02 13:10:00|10528.9|10527.9|10528|10527.3|10530.4|10529.4|10526.5|10525.8|673
1601644500000|2020-10-02 13:15:00|10528.1|10527.4|10528.6|10527.6|10529.3|10528.3|10525.2|10524.4|572
1601644800000|2020-10-02 13:20:00|10528.4|10527.7|10527.4|10526.7|10528.9|10528.1|10526.2|10525.4|493
1601645100000|2020-10-02 13:25:00|10527.6|10526.6|10529.3|10528.3|10530.4|10529.4|10526.4|10525.4|504
1601645400000|2020-10-02 13:30:00|10529.2|10528.2|10527.8|10526.8|10530.5|10529.8|10526|10525.1|467
1601645700000|2020-10-02 13:35:00|10528|10527|10533.8|10533.1|10534.6|10533.9|10528|10527|484
1601646000000|2020-10-02 13:40:00|10533.3|10532.6|10531.3|10530.3|10533.4|10532.6|10530.4|10529.6|435
1601646300000|2020-10-02 13:45:00|10531.2|10530.2|10533.4|10532.4|10533.6|10532.6|10530|10529|580
1601646600000|2020-10-02 13:50:00|10533.5|10532.5|10528.5|10527.5|10534.6|10533.6|10528.3|10527.5|711
1601646900000|2020-10-02 13:55:00|10528.6|10527.6|10526.7|10524.9|10529.1|10528.2|10526|10524.8|450
1601647200000|2020-10-02 14:00:00|10526.6|10525.1|10532.3|10531.3|10533.5|10532.5|10525.7|10524.7|621
1601647500000|2020-10-02 14:05:00|10532.4|10531.4|10535.4|10534.4|10538.1|10537.3|10531.7|10530.7|842
1601647800000|2020-10-02 14:10:00|10535.1|10534.1|10532.9|10532.2|10535.4|10534.5|10530.8|10529.9|644
1601648100000|2020-10-02 14:15:00|10533|10532.3|10536.2|10535.2|10536.3|10535.4|10531.2|10530.5|470
1601648400000|2020-10-02 14:20:00|10536|10535.3|10535.1|10534.4|10536.7|10536|10533.5|10532.7|486
1601648700000|2020-10-02 14:25:00|10535.2|10534.5|10537|10536.3|10537.4|10536.5|10534|10533.3|580
1601649000000|2020-10-02 14:30:00|10536.9|10536.2|10539.4|10538.4|10540|10539.1|10535.3|10534.5|604
1601649300000|2020-10-02 14:35:00|10539.2|10538.5|10533.3|10532.3|10539.3|10538.5|10532.9|10532.1|552
1601649600000|2020-10-02 14:40:00|10533.2|10532.2|10532.5|10531.8|10534.3|10533.4|10529.5|10528.7|631
1601649900000|2020-10-02 14:45:00|10532.6|10531.9|10532.8|10531.8|10535.2|10534.4|10531.2|10530.3|513
1601650200000|2020-10-02 14:50:00|10532.7|10532|10536.1|10535.4|10538.5|10537.8|10532.6|10531.9|658
1601650500000|2020-10-02 14:55:00|10536.2|10535.5|10536|10535.3|10537.7|10536.9|10534.6|10533.9|406
1601650800000|2020-10-02 15:00:00|10535.9|10535|10533.5|10532.8|10537.6|10536.8|10532.6|10531.8|500
1601651100000|2020-10-02 15:05:00|10533.4|10532.7|10536.8|10536.1|10538.2|10537.3|10533.4|10532.6|453
1601651400000|2020-10-02 15:10:00|10536.7|10536|10535.3|10534.6|10537.1|10536.3|10534.9|10534|338
1601651700000|2020-10-02 15:15:00|10535.5|10534.5|10535|10534|10536.3|10535.4|10533.6|10532.8|451
1601652000000|2020-10-02 15:20:00|10534.9|10534.2|10534.8|10534.1|10536.2|10535.3|10534.2|10533.4|348
1601652300000|2020-10-02 15:25:00|10535|10534|10533.9|10532.9|10535.1|10534.3|10533.1|10532.3|306
1601652600000|2020-10-02 15:30:00|10533.7|10533|10533.9|10533.2|10535.1|10534.4|10533.3|10532.5|436
1601652900000|2020-10-02 15:35:00|10534|10533.3|10536.1|10535.4|10536.2|10535.5|10533.3|10532.5|393
1601653200000|2020-10-02 15:40:00|10536|10535.3|10537.8|10536.8|10538.4|10537.5|10535.9|10535.2|481
1601653500000|2020-10-02 15:45:00|10537.7|10536.7|10536.5|10535.8|10537.7|10536.7|10535.2|10534.4|463
1601653800000|2020-10-02 15:50:00|10536.6|10535.9|10537|10536|10537.8|10537|10536.1|10535.3|377
1601654100000|2020-10-02 15:55:00|10536.9|10536.2|10536.5|10535.8|10537.1|10536.3|10535.2|10534.3|486
1601654400000|2020-10-02 16:00:00|10536.7|10535.7|10537.2|10536.5|10538.1|10537.2|10536.4|10535.4|387
1601654700000|2020-10-02 16:05:00|10537.1|10536.4|10536.6|10535.9|10537.9|10537.2|10536.1|10535.2|397
1601655000000|2020-10-02 16:10:00|10536.7|10536|10535.6|10534.9|10537.1|10536.3|10533.6|10532.7|616
1601655300000|2020-10-02 16:15:00|10535.4|10534.7|10536.2|10535.5|10536.4|10535.7|10534.9|10534.1|493
1601655600000|2020-10-02 16:20:00|10536.3|10535.3|10537.6|10536.9|10539|10538.2|10535.6|10534.7|516
1601655900000|2020-10-02 16:25:00|10537.5|10536.8|10536.3|10535.6|10538.3|10537.5|10535.5|10534.7|390
1601656200000|2020-10-02 16:30:00|10536.2|10535.5|10535.6|10534.9|10537.1|10536.4|10533.3|10532.6|492
1601656500000|2020-10-02 16:35:00|10535.5|10534.8|10535|10534.3|10535.8|10535|10534.6|10533.9|287
1601656800000|2020-10-02 16:40:00|10535.1|10534.4|10535.2|10534.5|10535.8|10535|10534.3|10533.5|408
1601657100000|2020-10-02 16:45:00|10535.1|10534.4|10537.1|10536.4|10537.5|10536.8|10535|10534.2|278
1601657400000|2020-10-02 16:50:00|10537.2|10536.5|10537.2|10536.5|10537.6|10536.8|10536.9|10536.1|249
1601657700000|2020-10-02 16:55:00|10537.3|10536.6|10537.9|10536.9|10538.5|10537.7|10537|10536.1|397
1601658000000|2020-10-02 17:00:00|10537.8|10537.1|10538.4|10537.7|10539.1|10538.2|10537.1|10536.3|401
1601658300000|2020-10-02 17:05:00|10538.3|10537.6|10538.3|10537.3|10539|10538.1|10537.1|10536.3|283
1601658600000|2020-10-02 17:10:00|10538.2|10537.2|10539|10538.3|10539.4|10538.6|10537.7|10536.8|328
1601658900000|2020-10-02 17:15:00|10538.9|10538.2|10538.4|10537.7|10539.7|10538.9|10537.9|10537.1|344
1601659200000|2020-10-02 17:20:00|10538.5|10537.8|10538|10537|10538.6|10537.9|10537.8|10537|341
1601659500000|2020-10-02 17:25:00|10538.1|10537.1|10537.6|10536.6|10538.6|10537.9|10537.1|10536.4|348
1601659800000|2020-10-02 17:30:00|10537.7|10536.7|10537.7|10537|10538.2|10537.5|10536.9|10536|303
1601660100000|2020-10-02 17:35:00|10537.8|10537.1|10538.8|10538.1|10539.5|10538.6|10537.7|10536.9|296
1601660400000|2020-10-02 17:40:00|10538.9|10538.2|10536|10535|10539|10538.2|10534.8|10534|458
1601660700000|2020-10-02 17:45:00|10535.9|10534.9|10535.4|10534.7|10536.6|10535.9|10535|10534.1|373
1601661000000|2020-10-02 17:50:00|10535.3|10534.6|10534.7|10533.7|10535.5|10534.8|10534.1|10533.3|351
1601661300000|2020-10-02 17:55:00|10534.8|10533.8|10537.7|10537|10537.7|10537|10534.4|10533.6|358
1601661600000|2020-10-02 18:00:00|10537.8|10537.1|10535.8|10534.8|10537.9|10537.2|10534.9|10534|520
1601661900000|2020-10-02 18:05:00|10535.7|10534.7|10536.3|10535.6|10537.6|10536.7|10535|10534.2|429
1601662200000|2020-10-02 18:10:00|10536.4|10535.7|10536.1|10535.4|10537|10536.2|10535.9|10535.2|314
1601662500000|2020-10-02 18:15:00|10536|10535.3|10537.3|10536.6|10537.7|10536.8|10536|10535.2|349
1601662800000|2020-10-02 18:20:00|10537.2|10536.5|10537.9|10536.9|10538.3|10537.5|10537.1|10536.3|283
1601663100000|2020-10-02 18:25:00|10538|10537|10537.3|10536.6|10538.2|10537.3|10537.2|10536.2|278
1601663400000|2020-10-02 18:30:00|10537.4|10536.7|10535.8|10535.1|10537.4|10536.7|10535.3|10534.4|242
1601663700000|2020-10-02 18:35:00|10535.7|10535|10536.5|10535.5|10536.9|10535.9|10535.5|10534.6|204
1601664000000|2020-10-02 18:40:00|10536.7|10536|10537.6|10536.6|10537.6|10536.8|10536.1|10535.3|282
1601664300000|2020-10-02 18:45:00|10537.4|10536.7|10538|10537.3|10538.5|10537.6|10536.9|10536.1|342
1601664600000|2020-10-02 18:50:00|10537.9|10537.2|10538.5|10537.8|10538.8|10538|10537.8|10537|312
1601664900000|2020-10-02 18:55:00|10538.6|10537.9|10539.6|10538.9|10539.9|10539.2|10537|10536.2|465
1601665200000|2020-10-02 19:00:00|10539.5|10538.8|10539.2|10538.2|10540.1|10539.2|10537.8|10537|382
1601665500000|2020-10-02 19:05:00|10539.3|10538.3|10539|10538|10539.7|10538.7|10538.3|10537.4|247
1601665800000|2020-10-02 19:10:00|10539.1|10538.4|10537.4|10536.4|10540|10539.1|10536.8|10536|312
1601666100000|2020-10-02 19:15:00|10537.3|10536.3|10538.1|10537.1|10538.2|10537.2|10536.5|10535.7|203
1601666400000|2020-10-02 19:20:00|10538.2|10537.2|10537.5|10536.5|10538.5|10537.5|10537|10536|216
1601666700000|2020-10-02 19:25:00|10537.4|10536.4|10538.2|10537.2|10538.6|10537.6|10537.1|10536.3|189
1601667000000|2020-10-02 19:30:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10538|10537|164
1601667300000|2020-10-02 19:35:00|10538.6|10537.6|10538.6|10537.6|10538.9|10538|10538.2|10537.3|158
1601667600000|2020-10-02 19:40:00|10538.7|10537.7|10538.9|10537.9|10539|10538|10538.2|10537.3|137
1601667900000|2020-10-02 19:45:00|10539|10538|10538.9|10537.9|10539.5|10538.6|10538.4|10537.5|226
1601668200000|2020-10-02 19:50:00|10538.8|10537.8|10539.2|10538.5|10539.5|10538.7|10538|10537.2|183
1601668500000|2020-10-02 19:55:00|10539.1|10538.2|10539|10538|10539.9|10539.1|10538.6|10537.6|287
1601668800000|2020-10-02 20:00:00|10539.1|10538.1|10538.1|10537.1|10540|10539|10538|10537|216
1601669100000|2020-10-02 20:05:00|10538|10537|10538.7|10537.7|10538.8|10537.9|10537.9|10536.9|96
1601669400000|2020-10-02 20:10:00|10538.6|10537.6|10535.9|10534.9|10538.7|10537.7|10535.6|10534.6|231
1601669700000|2020-10-02 20:15:00|10536|10535|10536|10535|10536.6|10535.7|10534.1|10533.1|150
1601670000000|2020-10-02 20:20:00|10536.1|10535.1|10538.5|10537.5|10539.3|10538.5|10535.9|10534.9|208
1601670300000|2020-10-02 20:25:00|10538.6|10537.6|10539.7|10538.7|10539.8|10538.8|10538.4|10537.4|200
1601670600000|2020-10-02 20:30:00|10539.8|10538.8|10538.1|10537.1|10540.4|10539.4|10537.5|10536.5|238
1601670900000|2020-10-02 20:35:00|10537.9|10536.9|10537.8|10536.8|10538.3|10537.3|10537.3|10536.3|131
1601671200000|2020-10-02 20:40:00|10537.9|10536.9|10535.4|10534.4|10538|10537|10534.8|10533.8|322
1601671500000|2020-10-02 20:45:00|10535.3|10534.3|10535.8|10534.8|10537.2|10536.1|10534.9|10533.9|739
1601671800000|2020-10-02 20:50:00|10536.2|10535.2|10534.5|10532.2|10537.7|10536.1|10533.6|10531.8|417
1601672100000|2020-10-02 20:55:00|10534.8|10532.5|10538.8|10532.8|10540.5|10536.4|10534.6|10530.6|418
1601841600000|2020-10-04 20:00:00|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|10534.5|10522.5|10
1601841900000|2020-10-04 20:05:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|4
1601842200000|2020-10-04 20:10:00|10534.6|10524.5|10539.5|10527.5|10539.5|10527.5|10534.6|10524.5|2
1601842500000|2020-10-04 20:15:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.5|10522.9|4
1601842800000|2020-10-04 20:20:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.6|10522.8|7
1601843100000|2020-10-04 20:25:00|10535.1|10523.4|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|8
1601843400000|2020-10-04 20:30:00|10534.9|10522.9|10539.5|10527.5|10539.5|10527.5|10534.9|10522.9|8
1601843700000|2020-10-04 20:35:00|10534.7|10524.6|10534.6|10524.5|10539.5|10527.5|10534.6|10524.5|8
1601844000000|2020-10-04 20:40:00|10534.7|10524.6|10539.5|10527.5|10539.5|10527.5|10534.6|10524.5|7
1601844300000|2020-10-04 20:45:00|10535.2|10523.6|10535.2|10523.7|10539.5|10527.5|10535.2|10523.6|15
1601844600000|2020-10-04 20:50:00|10539.5|10527.5|10535.8|10525.8|10539.5|10527.5|10534.6|10522.6|31
1601844900000|2020-10-04 20:55:00|10535.4|10524.7|10535.2|10523.7|10539.5|10527.5|10534.3|10522.6|38
1601845200000|2020-10-04 21:00:00|10539.5|10527.5|10533.8|10527.8|10539.5|10529.7|10532.3|10522.9|54
1601845500000|2020-10-04 21:05:00|10534|10528|10533.9|10527.9|10541.6|10535.6|10530.4|10524.4|107
1601845800000|2020-10-04 21:10:00|10535.7|10529.7|10534.1|10528.1|10538.4|10532.4|10531.7|10525.7|117
1601846100000|2020-10-04 21:15:00|10534.5|10528.5|10533.9|10527.9|10535.7|10529.7|10532.4|10526.4|153
1601846400000|2020-10-04 21:20:00|10534.7|10528.7|10533.1|10527.1|10535.9|10529.9|10531.7|10525.7|101
1601846700000|2020-10-04 21:25:00|10533.3|10527.3|10534.5|10528.5|10535.7|10529.7|10533.2|10527.2|119
1601847000000|2020-10-04 21:30:00|10533.7|10527.7|10535.2|10529.2|10538.6|10532.6|10533.6|10527.6|187
1601847300000|2020-10-04 21:35:00|10534.5|10528.5|10537.5|10531.5|10539.4|10533.4|10533.9|10527.9|203
1601847600000|2020-10-04 21:40:00|10537.4|10531.4|10536.8|10530.8|10539.4|10533.4|10536.4|10530.4|96
1601847900000|2020-10-04 21:45:00|10537|10531|10539.4|10534|10541.8|10535.8|10536.6|10530.6|233
1601848200000|2020-10-04 21:50:00|10539|10534.1|10550.7|10544.7|10560.7|10554.7|10537.9|10534.1|337
1601848500000|2020-10-04 21:55:00|10552|10546|10553.2|10547.2|10561.8|10555.8|10546.8|10540.8|634
1601848800000|2020-10-04 22:00:00|10553.3|10547.3|10548.6|10546.2|10556.6|10550.7|10545.7|10541.9|1215
1601849100000|2020-10-04 22:05:00|10548.4|10546.4|10547.9|10546.1|10549.3|10547.6|10546.4|10544.8|722
1601849400000|2020-10-04 22:10:00|10547.8|10545.9|10546.7|10545.7|10551.5|10549.2|10546.6|10543.9|817
1601849700000|2020-10-04 22:15:00|10546.9|10545.2|10545.1|10544.1|10547.4|10546.1|10544.3|10543.3|578
1601850000000|2020-10-04 22:20:00|10544.9|10543.9|10541.9|10540.9|10544.9|10543.9|10541.2|10539.9|699
1601850300000|2020-10-04 22:25:00|10541.8|10540.8|10546.7|10545.7|10547.6|10546.1|10541.6|10540.2|564
1601850600000|2020-10-04 22:30:00|10546.6|10545.6|10544.4|10543.4|10546.9|10545.6|10543.2|10541.9|573
1601850900000|2020-10-04 22:35:00|10544.6|10543.6|10546|10545|10546.5|10545.2|10544.4|10543.2|417
1601851200000|2020-10-04 22:40:00|10545.8|10544.8|10547.9|10546.9|10548.8|10547.8|10545.2|10543.9|511
1601851500000|2020-10-04 22:45:00|10547.8|10546.8|10548.9|10547.9|10550.4|10549.3|10547.8|10546.6|779
1601851800000|2020-10-04 22:50:00|10549.2|10547.6|10552.1|10550.6|10552.8|10551.7|10547.9|10546.9|661
1601852100000|2020-10-04 22:55:00|10551.8|10550.8|10551.9|10550.9|10555.8|10554.8|10551.7|10550.6|662
1601852400000|2020-10-04 23:00:00|10551.7|10550.7|10550.7|10549.7|10552.8|10551.8|10548.5|10547.5|474
1601852700000|2020-10-04 23:05:00|10550.8|10549.8|10551.3|10550.3|10553.6|10552.6|10550.8|10549.8|311
1601853000000|2020-10-04 23:10:00|10551.2|10550.2|10553.8|10552.8|10554.7|10553.7|10551.1|10550.1|418
1601853300000|2020-10-04 23:15:00|10553.7|10552.7|10553.7|10552.7|10555.8|10554.8|10551.5|10550.7|723
1601853600000|2020-10-04 23:20:00|10553.8|10552.8|10557.2|10556.2|10558.1|10557.1|10553.3|10552.3|558
1601853900000|2020-10-04 23:25:00|10557.1|10556.1|10559.1|10558.1|10559.1|10558.1|10555.4|10554.4|739
1601854200000|2020-10-04 23:30:00|10559|10558.3|10556.3|10555.3|10559.9|10559|10555.3|10554.3|794
1601854500000|2020-10-04 23:35:00|10556.4|10555.4|10554.5|10553.5|10557.2|10556.2|10554.1|10553.1|613
1601854800000|2020-10-04 23:40:00|10554.6|10553.6|10552.5|10551.5|10554.8|10553.8|10550.4|10549.5|468
1601855100000|2020-10-04 23:45:00|10552.6|10551.6|10553.1|10552.1|10554.2|10553.2|10551.6|10550.6|429
1601855400000|2020-10-04 23:50:00|10553|10552|10553.1|10552.1|10553.4|10552.5|10552.3|10551.4|234
1601855700000|2020-10-04 23:55:00|10553|10552|10552.1|10551.1|10555.9|10555|10551|10550.3|303
1601856000000|2020-10-05 00:00:00|10552.2|10551.2|10550.8|10549.8|10554.8|10553.9|10550|10549|440
1601856300000|2020-10-05 00:05:00|10551.1|10550.1|10552.9|10552.2|10553.1|10552.3|10551|10550.1|336
1601856600000|2020-10-05 00:10:00|10553.2|10552.5|10554.5|10553.8|10555.8|10555|10552.8|10551.9|500
1601856900000|2020-10-05 00:15:00|10554.3|10553.6|10556.2|10555.5|10556.8|10555.9|10553.6|10552.8|355
1601857200000|2020-10-05 00:20:00|10556.3|10555.3|10556.7|10556|10559|10558.2|10555.5|10554.8|707
1601857500000|2020-10-05 00:25:00|10556.8|10556.1|10554.3|10553.6|10557.1|10556.2|10553.8|10553|392
1601857800000|2020-10-05 00:30:00|10554.4|10553.7|10557.1|10556.4|10557.3|10556.5|10554.3|10553.6|303
1601858100000|2020-10-05 00:35:00|10557.2|10556.5|10555.9|10555.2|10557.4|10556.7|10554.8|10554.1|457
1601858400000|2020-10-05 00:40:00|10556|10555.3|10555.9|10555.2|10557.3|10556.5|10554.8|10554.1|378
1601858700000|2020-10-05 00:45:00|10556|10555.3|10556.2|10555.2|10556.2|10555.5|10554.5|10553.7|329
1601859000000|2020-10-05 00:50:00|10556|10555.3|10557.3|10556.3|10559|10558.1|10555.4|10554.6|575
1601859300000|2020-10-05 00:55:00|10557.2|10556.2|10555.6|10554.9|10557.7|10556.7|10553.6|10552.9|596
1601859600000|2020-10-05 01:00:00|10555.5|10554.8|10558|10557.3|10561.2|10560.3|10555.5|10554.7|675
1601859900000|2020-10-05 01:05:00|10557.9|10557.2|10556.2|10555.2|10558.9|10558.2|10555.9|10555|502
1601860200000|2020-10-05 01:10:00|10556.1|10555.4|10555.2|10554.2|10556.8|10555.9|10554.4|10553.4|273
1601860500000|2020-10-05 01:15:00|10555.1|10554.1|10555.6|10554.9|10555.8|10555|10554.7|10553.8|255
1601860800000|2020-10-05 01:20:00|10555.7|10554.7|10553.3|10552.6|10556.7|10555.7|10553|10552.3|270
1601861100000|2020-10-05 01:25:00|10553.2|10552.5|10553.4|10552.4|10554.6|10553.7|10552.3|10551.6|270
1601861400000|2020-10-05 01:30:00|10553.3|10552.3|10550.9|10550.2|10553.4|10552.4|10550.6|10549.9|248
1601861700000|2020-10-05 01:35:00|10551|10550.3|10551.4|10550.7|10551.8|10551|10550.9|10550.2|278
1601862000000|2020-10-05 01:40:00|10551.5|10550.8|10552.9|10551.9|10553|10552.1|10551|10550.3|214
1601862300000|2020-10-05 01:45:00|10552.8|10551.8|10553.2|10552.5|10554.7|10553.8|10552.5|10551.8|256
1601862600000|2020-10-05 01:50:00|10553.3|10552.6|10553.5|10552.5|10554.5|10553.8|10553.1|10552.4|167
1601862900000|2020-10-05 01:55:00|10553.4|10552.4|10552.2|10551.2|10554.1|10553.2|10551.4|10550.5|262
1601863200000|2020-10-05 02:00:00|10552.1|10551.1|10551.7|10551|10553.3|10552.5|10551|10550.3|273
1601863500000|2020-10-05 02:05:00|10551.8|10551.1|10551.9|10551.2|10552.9|10552.2|10551.3|10550.5|221
1601863800000|2020-10-05 02:10:00|10552.2|10551|10553.5|10552.5|10553.6|10552.8|10551.9|10551|168
1601864100000|2020-10-05 02:15:00|10553.1|10552.4|10554.2|10553.5|10554.7|10554|10552.5|10551.8|174
1601864400000|2020-10-05 02:20:00|10554.3|10553.6|10554|10553.3|10554.3|10553.6|10553.6|10552.8|195
1601864700000|2020-10-05 02:25:00|10554.1|10553.4|10553.6|10552.9|10555.3|10554.6|10553.6|10552.9|216
1601865000000|2020-10-05 02:30:00|10553.7|10553|10555.3|10554.6|10555.5|10554.8|10553.6|10552.9|192
1601865300000|2020-10-05 02:35:00|10555.4|10554.7|10556.3|10555.6|10556.8|10556|10554.6|10553.8|318
1601865600000|2020-10-05 02:40:00|10556.4|10555.7|10556.4|10555.7|10556.5|10555.8|10555|10554.3|392
1601865900000|2020-10-05 02:45:00|10556.5|10555.8|10555.5|10554.8|10556.6|10555.9|10554.9|10554.2|413
1601866200000|2020-10-05 02:50:00|10555.6|10554.9|10554.6|10553.9|10556|10555.3|10554.2|10553.5|385
1601866500000|2020-10-05 02:55:00|10554.7|10554|10555.8|10554.8|10556.5|10555.8|10554|10553.3|254
1601866800000|2020-10-05 03:00:00|10555.9|10554.9|10555.2|10554.5|10556.3|10555.6|10555|10554.3|193
1601867100000|2020-10-05 03:05:00|10555.1|10554.4|10554.8|10554.1|10555.3|10554.6|10554.5|10553.7|253
1601867400000|2020-10-05 03:10:00|10554.9|10554.2|10554.8|10554.1|10555.2|10554.5|10554.2|10553.4|152
1601867700000|2020-10-05 03:15:00|10554.9|10554.2|10555.3|10554.6|10556.1|10555.3|10554.8|10554|118
1601868000000|2020-10-05 03:20:00|10555.2|10554.5|10554.7|10554|10555.2|10554.5|10553.7|10553|117
1601868300000|2020-10-05 03:25:00|10554.6|10553.9|10554.5|10553.8|10555|10554.3|10554.2|10553.4|120
1601868600000|2020-10-05 03:30:00|10554.6|10553.9|10554.2|10553.5|10555|10554.3|10554.1|10553.4|156
1601868900000|2020-10-05 03:35:00|10554.3|10553.6|10553.1|10552.4|10555.1|10554.4|10553|10552.3|169
1601869200000|2020-10-05 03:40:00|10553.2|10552.5|10553|10552.3|10553.4|10552.7|10551.5|10550.8|230
1601869500000|2020-10-05 03:45:00|10553.1|10552.4|10553.8|10552.8|10553.8|10553.1|10552.9|10552.1|132
1601869800000|2020-10-05 03:50:00|10554|10553|10553.3|10552.6|10554.4|10553.7|10552.5|10551.8|242
1601870100000|2020-10-05 03:55:00|10553.2|10552.5|10553.2|10552.5|10554|10553.1|10552.5|10551.7|285
1601870400000|2020-10-05 04:00:00|10553.3|10552.6|10553.1|10552.4|10554.4|10553.5|10552.4|10551.6|236
1601870700000|2020-10-05 04:05:00|10553.3|10552.3|10555.5|10554.5|10555.6|10554.8|10553.1|10552.3|261
1601871000000|2020-10-05 04:10:00|10555.3|10554.6|10555.4|10554.4|10555.6|10554.7|10554.7|10554|223
1601871300000|2020-10-05 04:15:00|10555.3|10554.6|10555.4|10554.4|10556.3|10555.6|10555.1|10554.4|232
1601871600000|2020-10-05 04:20:00|10555.2|10554.5|10554.2|10553.2|10555.4|10554.6|10552.9|10552.1|405
1601871900000|2020-10-05 04:25:00|10554.1|10553.4|10555|10554|10555.5|10554.7|10553.7|10552.7|267
1601872200000|2020-10-05 04:30:00|10555.1|10554.3|10555.3|10554.6|10556.1|10555.3|10555.1|10554.2|252
1601872500000|2020-10-05 04:35:00|10555.2|10554.5|10555.6|10554.9|10556|10555.3|10554.6|10553.8|238
1601872800000|2020-10-05 04:40:00|10555.7|10555|10555.8|10555.1|10556|10555.3|10555.1|10554.3|225
1601873100000|2020-10-05 04:45:00|10555.9|10555.2|10556.3|10555.6|10556.7|10556|10555.8|10555|187
1601873400000|2020-10-05 04:50:00|10556.4|10555.7|10555|10554|10557.1|10556.3|10554.1|10553.3|245
1601873700000|2020-10-05 04:55:00|10554.9|10553.9|10556.4|10555.7|10556.9|10556|10554.8|10553.9|200
1601874000000|2020-10-05 05:00:00|10556.5|10555.8|10556.4|10555.7|10557.1|10556.3|10555.7|10554.9|252
1601874300000|2020-10-05 05:05:00|10556.5|10555.8|10557.9|10557.2|10557.9|10557.2|10556.4|10555.7|101
1601874600000|2020-10-05 05:10:00|10557.6|10556.9|10557.4|10556.7|10557.8|10557|10556.7|10556|121
1601874900000|2020-10-05 05:15:00|10557.3|10556.6|10558.5|10557.8|10558.9|10558.2|10557.2|10556.5|254
1601875200000|2020-10-05 05:20:00|10558.4|10557.7|10558.4|10557.7|10558.8|10558.1|10557|10556.3|216
1601875500000|2020-10-05 05:25:00|10558.3|10557.6|10557.2|10556.5|10558.5|10557.8|10557.1|10556.4|197
1601875800000|2020-10-05 05:30:00|10557.1|10556.4|10557|10556|10557.4|10556.7|10556.2|10555.5|198
1601876100000|2020-10-05 05:35:00|10556.8|10556.1|10556.7|10556|10558.7|10557.9|10556.4|10555.5|237
1601876400000|2020-10-05 05:40:00|10556.8|10556.1|10556|10555|10556.9|10556.1|10555.6|10554.9|229
1601876700000|2020-10-05 05:45:00|10555.9|10554.9|10557.3|10556.6|10557.6|10556.9|10555.2|10554.5|272
1601877000000|2020-10-05 05:50:00|10557.6|10556.9|10557.5|10556.8|10557.8|10557|10557|10556.3|183
1601877300000|2020-10-05 05:55:00|10557.4|10556.7|10557.4|10556.7|10557.6|10556.8|10556.4|10555.7|137
1601877600000|2020-10-05 06:00:00|10557.3|10556.6|10558.7|10558|10560|10559.3|10557.3|10556.6|414
1601877900000|2020-10-05 06:05:00|10558.8|10558.1|10557.6|10556.9|10559.6|10558.9|10556.9|10556.2|356
1601878200000|2020-10-05 06:10:00|10557.5|10556.8|10558.8|10557.8|10559|10558.3|10557|10556.2|312
1601878500000|2020-10-05 06:15:00|10558.6|10557.9|10558.8|10558.1|10559.4|10558.6|10558.2|10557.4|224
1601878800000|2020-10-05 06:20:00|10558.7|10558|10558.8|10558.1|10559.6|10558.7|10558.5|10557.6|162
1601879100000|2020-10-05 06:25:00|10558.7|10558|10558.9|10557.9|10559.4|10558.7|10558.3|10557.5|149
1601879400000|2020-10-05 06:30:00|10558.8|10557.8|10558.9|10558.2|10559.4|10558.5|10558.1|10557.3|262
1601879700000|2020-10-05 06:35:00|10559|10558.3|10559.4|10558.7|10560.8|10559.9|10558.9|10558.2|292
1601880000000|2020-10-05 06:40:00|10559.3|10558.6|10560|10559.3|10560.2|10559.5|10558.7|10558|239
1601880300000|2020-10-05 06:45:00|10559.9|10559.2|10559.3|10558.6|10560.7|10559.9|10559.2|10558.4|181
1601880600000|2020-10-05 06:50:00|10559.4|10558.7|10559.8|10559.1|10560.2|10559.4|10559|10558.3|150
1601880900000|2020-10-05 06:55:00|10559.9|10559.2|10562.8|10561.8|10562.8|10562|10559.2|10558.4|306
1601881200000|2020-10-05 07:00:00|10562.7|10562|10562.1|10561.4|10564.2|10563.5|10561.3|10560.6|464
1601881500000|2020-10-05 07:05:00|10562.4|10561.7|10561.1|10560.4|10563.2|10562.3|10560.5|10559.8|375
1601881800000|2020-10-05 07:10:00|10561.2|10560.5|10557.4|10556.7|10562|10561.3|10556.5|10555.8|427
1601882100000|2020-10-05 07:15:00|10557.7|10557|10559.4|10558.7|10560.1|10559.4|10557.6|10556.8|416
1601882400000|2020-10-05 07:20:00|10559.5|10558.8|10559.6|10558.9|10561.3|10560.5|10558.8|10558.1|432
1601882700000|2020-10-05 07:25:00|10559.7|10559|10560.2|10559.2|10560.7|10559.9|10558.3|10557.6|402
1601883000000|2020-10-05 07:30:00|10560.3|10559.3|10560.2|10559.5|10561.8|10561.1|10559.8|10558.9|303
1601883300000|2020-10-05 07:35:00|10560.3|10559.6|10560.8|10560.1|10560.9|10560.2|10559.6|10558.9|270
1601883600000|2020-10-05 07:40:00|10561|10560|10562.4|10561.7|10562.9|10562.2|10560.8|10560|327
1601883900000|2020-10-05 07:45:00|10562.5|10561.8|10561.6|10560.9|10563.6|10562.9|10560.8|10560.1|489
1601884200000|2020-10-05 07:50:00|10561.7|10561|10560.4|10559.7|10561.9|10561.2|10559.6|10558.9|357
1601884500000|2020-10-05 07:55:00|10560.2|10559.5|10561.1|10560.4|10561.2|10560.4|10558.1|10557.4|426
1601884800000|2020-10-05 08:00:00|10561|10560.3|10561.6|10560.6|10561.9|10561.1|10559.1|10558.2|442
1601885100000|2020-10-05 08:05:00|10561.5|10560.5|10562.4|10561.7|10564.2|10563.5|10560.4|10559.4|470
1601885400000|2020-10-05 08:10:00|10562.5|10561.8|10564.8|10564.1|10566.6|10565.8|10562.1|10561.3|529
1601885700000|2020-10-05 08:15:00|10564.9|10564.2|10567.4|10566.4|10568|10567.2|10564.9|10564.2|484
1601886000000|2020-10-05 08:20:00|10567.5|10566.5|10566.5|10565.8|10568.5|10567.5|10565.6|10564.6|488
1601886300000|2020-10-05 08:25:00|10566.4|10565.7|10566.8|10566.1|10567.5|10566.8|10565.1|10564.4|365
1601886600000|2020-10-05 08:30:00|10566.7|10566|10565.3|10564.6|10567.9|10567.1|10564.2|10563.4|470
1601886900000|2020-10-05 08:35:00|10565.2|10564.5|10565.9|10565.2|10566.4|10565.5|10564.7|10563.9|238
1601887200000|2020-10-05 08:40:00|10566|10565.3|10565.9|10565.2|10567.3|10566.5|10565.6|10564.9|277
1601887500000|2020-10-05 08:45:00|10566|10565.3|10564.9|10564.2|10566.1|10565.4|10564.2|10563.4|280
1601887800000|2020-10-05 08:50:00|10564.8|10564.1|10564.7|10564|10565.1|10564.4|10564.2|10563.5|245
1601888100000|2020-10-05 08:55:00|10564.8|10564.1|10564.1|10563.4|10565.6|10564.9|10563.9|10563|268
1601888400000|2020-10-05 09:00:00|10564|10563.3|10563.7|10563|10564.5|10563.7|10562.8|10562|317
1601888700000|2020-10-05 09:05:00|10563.8|10563.1|10563.8|10563.1|10564.4|10563.7|10562.2|10561.5|196
1601889000000|2020-10-05 09:10:00|10563.9|10563.2|10566.7|10566|10566.9|10566|10562.7|10562|310
1601889300000|2020-10-05 09:15:00|10566.6|10565.9|10565.3|10564.3|10566.6|10565.9|10564.7|10564|266
1601889600000|2020-10-05 09:20:00|10565.4|10564.4|10566|10565.3|10566.6|10565.8|10565|10564.2|235
1601889900000|2020-10-05 09:25:00|10565.9|10565.2|10565.5|10564.5|10566.8|10566|10565.1|10564.4|283
1601890200000|2020-10-05 09:30:00|10565.3|10564.6|10564.2|10563.5|10565.3|10564.6|10564|10563.2|387
1601890500000|2020-10-05 09:35:00|10564.1|10563.4|10563.6|10562.9|10564.2|10563.5|10562|10561.3|324
1601890800000|2020-10-05 09:40:00|10563.7|10563|10565.3|10564.6|10565.3|10564.6|10563.3|10562.6|274
1601891100000|2020-10-05 09:45:00|10565.1|10564.4|10563.2|10562.2|10565.2|10564.5|10562.2|10561.4|315
1601891400000|2020-10-05 09:50:00|10563.1|10562.1|10560.8|10560.1|10563.4|10562.7|10560.7|10559.9|316
1601891700000|2020-10-05 09:55:00|10560.9|10560.2|10561.5|10560.8|10562|10561.1|10559.9|10559.2|349
1601892000000|2020-10-05 10:00:00|10561.6|10560.9|10562.3|10561.6|10562.4|10561.7|10560.7|10559.8|325
1601892300000|2020-10-05 10:05:00|10562.2|10561.5|10563.1|10562.4|10563.7|10563|10562|10561.1|293
1601892600000|2020-10-05 10:10:00|10563.2|10562.5|10562.5|10561.8|10563.6|10562.9|10562.1|10561.1|232
1601892900000|2020-10-05 10:15:00|10562.6|10561.9|10562.5|10561.8|10563.3|10562.6|10562.2|10561.5|277
1601893200000|2020-10-05 10:20:00|10562.6|10561.9|10563.4|10562.7|10564|10563.1|10562.4|10561.7|145
1601893500000|2020-10-05 10:25:00|10563.5|10562.8|10563.5|10562.8|10564.1|10563.4|10563.1|10562.3|158
1601893800000|2020-10-05 10:30:00|10563.6|10562.6|10564.7|10564|10565|10564.2|10563.3|10562.4|264
1601894100000|2020-10-05 10:35:00|10564.6|10563.9|10565.3|10564.6|10565.9|10565.2|10564.5|10563.8|219
1601894400000|2020-10-05 10:40:00|10565.4|10564.7|10565.7|10565|10566.4|10565.7|10565.2|10564.5|262
1601894700000|2020-10-05 10:45:00|10565.8|10565.1|10564.7|10564|10565.8|10565.1|10563.9|10563.1|238
1601895000000|2020-10-05 10:50:00|10564.9|10564.2|10563|10562.3|10565|10564.2|10562.9|10562.2|365
1601895300000|2020-10-05 10:55:00|10562.9|10562.2|10565.3|10564.6|10565.5|10564.6|10561.2|10560.5|314
1601895600000|2020-10-05 11:00:00|10565.2|10564.5|10565.8|10565.1|10566.1|10565.4|10564.5|10563.8|323
1601895900000|2020-10-05 11:05:00|10566|10565.3|10565.2|10564.5|10566.2|10565.5|10563.7|10563|336
1601896200000|2020-10-05 11:10:00|10565.1|10564.4|10565.4|10564.7|10565.7|10565|10564.4|10563.7|296
1601896500000|2020-10-05 11:15:00|10565.3|10564.6|10566.2|10565.5|10566.5|10565.8|10565.1|10564.4|364
1601896800000|2020-10-05 11:20:00|10566.3|10565.6|10565.1|10564.4|10566.3|10565.6|10565.1|10564.4|348
1601897100000|2020-10-05 11:25:00|10565.2|10564.5|10564.6|10563.9|10565.2|10564.5|10563.4|10562.7|234
1601897400000|2020-10-05 11:30:00|10564.5|10563.8|10562.9|10562.2|10564.7|10564|10562.6|10561.9|195
1601897700000|2020-10-05 11:35:00|10562.8|10562.1|10563.2|10562.5|10563.5|10562.8|10562.8|10562.1|194
1601898000000|2020-10-05 11:40:00|10563.1|10562.4|10563.2|10562.5|10563.7|10562.9|10562.7|10561.9|207
1601898300000|2020-10-05 11:45:00|10563.3|10562.6|10561.9|10561.2|10563.9|10563.2|10561.3|10560.6|308
1601898600000|2020-10-05 11:50:00|10562|10561.3|10560.4|10559.7|10562|10561.3|10560|10559.3|427
1601898900000|2020-10-05 11:55:00|10560.5|10559.8|10562.1|10561.1|10562.1|10561.3|10559.5|10558.7|375
1601899200000|2020-10-05 12:00:00|10561.9|10561.2|10558.5|10557.8|10562.7|10561.9|10557.7|10557|455
1601899500000|2020-10-05 12:05:00|10558.6|10557.9|10559|10558.3|10560|10559.3|10558.4|10557.7|282
1601899800000|2020-10-05 12:10:00|10558.9|10558.2|10558.5|10557.8|10559.1|10558.4|10557.9|10557.2|237
1601900100000|2020-10-05 12:15:00|10558.4|10557.7|10558.5|10557.8|10560.4|10559.7|10558.1|10557.2|272
1601900400000|2020-10-05 12:20:00|10558.8|10558.1|10562|10561.3|10562.1|10561.4|10558.7|10558|268
1601900700000|2020-10-05 12:25:00|10561.9|10561.2|10563.5|10562.8|10564.8|10564.1|10561.6|10560.9|382
1601901000000|2020-10-05 12:30:00|10563.4|10562.7|10563.5|10562.8|10564.2|10563.5|10561.6|10560.7|450
1601901300000|2020-10-05 12:35:00|10563.6|10562.6|10559.9|10559.2|10563.7|10562.8|10558.9|10558|462
1601901600000|2020-10-05 12:40:00|10560|10559.3|10558.8|10558.1|10560.7|10560|10558.5|10557.8|353
1601901900000|2020-10-05 12:45:00|10558.6|10557.9|10558|10557.3|10559|10558.3|10557.2|10556.3|268
1601902200000|2020-10-05 12:50:00|10558.3|10557.6|10558.9|10557.9|10560.5|10559.8|10558|10557.3|322
1601902500000|2020-10-05 12:55:00|10558.7|10558|10558.9|10558.2|10558.9|10558.2|10557.9|10557.1|269
1601902800000|2020-10-05 13:00:00|10559|10558.3|10554.7|10554|10559|10558.3|10554.2|10553.5|356
1601903100000|2020-10-05 13:05:00|10554.6|10553.9|10556.8|10556.1|10557.6|10556.8|10554.6|10553.8|312
1601903400000|2020-10-05 13:10:00|10556.6|10555.9|10556.5|10555.8|10557.5|10556.6|10555.5|10554.8|325
1601903700000|2020-10-05 13:15:00|10556.4|10555.7|10558.3|10557.3|10559|10558.1|10556.1|10555.4|391
1601904000000|2020-10-05 13:20:00|10558.2|10557.2|10557|10556.3|10559.3|10558.6|10556.5|10555.8|243
1601904300000|2020-10-05 13:25:00|10556.9|10556.2|10556.8|10555.8|10558.3|10557.4|10556.5|10555.7|322
1601904600000|2020-10-05 13:30:00|10556.9|10555.9|10556.9|10556.2|10559.2|10558.4|10556.6|10555.8|636
1601904900000|2020-10-05 13:35:00|10557.1|10556.1|10557.5|10556.8|10558.4|10557.6|10556.6|10555.9|566
1601905200000|2020-10-05 13:40:00|10557.4|10556.7|10558.6|10557.6|10559.1|10558.2|10556.4|10555.7|381
1601905500000|2020-10-05 13:45:00|10558.7|10557.7|10556.9|10556.2|10559.3|10558.6|10556.9|10556.1|325
1601905800000|2020-10-05 13:50:00|10557|10556.3|10555.3|10554.6|10557.2|10556.3|10554.3|10553.4|570
1601906100000|2020-10-05 13:55:00|10555.4|10554.7|10554.9|10553.9|10556.9|10556.2|10554.6|10553.5|395
1601906400000|2020-10-05 14:00:00|10556.6|10553.7|10561.4|10560.7|10562.4|10561.5|10555|10553.7|703
1601906700000|2020-10-05 14:05:00|10561.2|10560.5|10562.7|10562|10564|10563.3|10559.5|10558.8|682
1601907000000|2020-10-05 14:10:00|10562.8|10562.1|10564.5|10563.5|10565.2|10564.4|10561.9|10561.1|603
1601907300000|2020-10-05 14:15:00|10564.4|10563.7|10564.4|10563.7|10565.4|10564.7|10562.7|10561.9|503
1601907600000|2020-10-05 14:20:00|10564.5|10563.8|10562.4|10561.4|10564.6|10563.9|10560.2|10559.4|479
1601907900000|2020-10-05 14:25:00|10562.3|10561.3|10563.3|10562.3|10563.3|10562.4|10561.2|10560.4|312
1601908200000|2020-10-05 14:30:00|10563.2|10562.2|10565.1|10564.1|10565.2|10564.4|10562.2|10561.5|417
1601908500000|2020-10-05 14:35:00|10565|10564.3|10565.9|10565.2|10567.6|10566.9|10562.6|10561.8|543
1601908800000|2020-10-05 14:40:00|10566|10565|10565.8|10565.1|10566.8|10566|10564.6|10563.8|523
1601909100000|2020-10-05 14:45:00|10565.9|10565.2|10564.9|10564.2|10566.5|10565.8|10564.7|10563.9|504
1601909400000|2020-10-05 14:50:00|10565|10564|10562.2|10561.5|10566.1|10565.3|10562.2|10561.3|472
1601909700000|2020-10-05 14:55:00|10562.1|10561.2|10564.2|10563.5|10564.5|10563.8|10561|10560.2|448
1601910000000|2020-10-05 15:00:00|10564.3|10563.6|10566.4|10565.4|10568.1|10567.4|10564.1|10563.3|575
1601910300000|2020-10-05 15:05:00|10566.3|10565.7|10566|10565.3|10567.1|10566.3|10564.8|10563.9|334
1601910600000|2020-10-05 15:10:00|10565.9|10565.2|10567.6|10566.9|10567.7|10567|10565.5|10564.6|346
1601910900000|2020-10-05 15:15:00|10567.7|10567|10566.3|10565.6|10568.4|10567.6|10565.8|10565|299
1601911200000|2020-10-05 15:20:00|10566.6|10565.9|10567.5|10566.8|10567.6|10566.8|10564.8|10563.9|342
1601911500000|2020-10-05 15:25:00|10567.4|10566.7|10566|10565|10567.4|10566.7|10565.2|10564.3|312
1601911800000|2020-10-05 15:30:00|10565.9|10565.2|10567|10566.3|10567.2|10566.5|10564.7|10563.8|327
1601912100000|2020-10-05 15:35:00|10566.9|10566.2|10567.4|10566.4|10567.4|10566.7|10566.2|10565.4|382
1601912400000|2020-10-05 15:40:00|10567.5|10566.5|10566.8|10566.1|10567.5|10566.5|10566.2|10565.4|441
1601912700000|2020-10-05 15:45:00|10566.7|10566|10576.1|10575.4|10576.3|10575.5|10566.5|10565.6|663
1601913000000|2020-10-05 15:50:00|10576.2|10575.5|10571.9|10570.9|10576.3|10575.6|10571.9|10570.9|312
1601913300000|2020-10-05 15:55:00|10571.8|10571.1|10571.9|10570.9|10572.9|10572.1|10571.1|10570.4|300
1601913600000|2020-10-05 16:00:00|10572|10571|10571.2|10570.2|10572.9|10572.2|10570.7|10569.9|300
1601913900000|2020-10-05 16:05:00|10571.1|10570.1|10573.1|10572.1|10573.6|10572.6|10570.9|10570|257
1601914200000|2020-10-05 16:10:00|10573.2|10572.2|10573.7|10573|10574.5|10573.8|10572|10571.1|297
1601914500000|2020-10-05 16:15:00|10573.8|10573.1|10574.6|10573.9|10576.3|10575.4|10573.8|10573.1|332
1601914800000|2020-10-05 16:20:00|10574.7|10574|10574.1|10573.4|10575.5|10574.8|10573.5|10572.7|335
1601915100000|2020-10-05 16:25:00|10574.2|10573.5|10572.7|10571.7|10574.2|10573.5|10572|10571.2|194
1601915400000|2020-10-05 16:30:00|10572.8|10571.8|10573.3|10572.6|10574.3|10573.4|10572.6|10571.7|211
1601915700000|2020-10-05 16:35:00|10573.2|10572.5|10573.7|10572.7|10574|10573.1|10573.1|10572.4|145
1601916000000|2020-10-05 16:40:00|10573.8|10572.8|10576.3|10575.6|10576.6|10575.7|10573.7|10572.8|271
1601916300000|2020-10-05 16:45:00|10576.4|10575.7|10578.3|10577.3|10578.4|10577.6|10575.8|10574.9|291
1601916600000|2020-10-05 16:50:00|10578.4|10577.4|10578.1|10577.1|10580|10579.2|10577.8|10576.9|360
1601916900000|2020-10-05 16:55:00|10578.2|10577.2|10575.9|10575.2|10579.1|10578.3|10575.3|10574.4|392
1601917200000|2020-10-05 17:00:00|10576|10575.3|10575.5|10574.5|10577.6|10576.9|10575.4|10574.5|369
1601917500000|2020-10-05 17:05:00|10575.4|10574.7|10574.8|10573.8|10575.6|10574.7|10574.4|10573.5|241
1601917800000|2020-10-05 17:10:00|10574.9|10573.9|10575.4|10574.4|10575.8|10574.9|10574.9|10573.9|169
1601918100000|2020-10-05 17:15:00|10575.2|10574.5|10575|10574.3|10575.7|10574.9|10574.3|10573.6|182
1601918400000|2020-10-05 17:20:00|10574.9|10574.2|10573.1|10572.1|10575.3|10574.6|10573|10572|244
1601918700000|2020-10-05 17:25:00|10573|10572.3|10572.4|10571.7|10573.7|10573|10572.2|10571.4|213
1601919000000|2020-10-05 17:30:00|10572.5|10571.8|10572.9|10571.9|10573.1|10572.3|10572.1|10571.1|214
1601919300000|2020-10-05 17:35:00|10572.8|10571.8|10573.4|10572.7|10573.7|10572.8|10572.3|10571.5|190
1601919600000|2020-10-05 17:40:00|10573.5|10572.8|10573.7|10573|10574.3|10573.5|10573.4|10572.5|196
1601919900000|2020-10-05 17:45:00|10573.6|10572.9|10575.5|10574.5|10575.7|10574.8|10573.4|10572.6|662
1601920200000|2020-10-05 17:50:00|10575.4|10574.7|10573.5|10572.8|10575.5|10574.8|10573.1|10572.2|322
1601920500000|2020-10-05 17:55:00|10573.6|10572.9|10571.7|10571|10573.6|10572.9|10570.2|10569.4|475
1601920800000|2020-10-05 18:00:00|10571.6|10570.9|10572.6|10571.9|10574.8|10573.9|10570.9|10570|455
1601921100000|2020-10-05 18:05:00|10572.7|10572|10570.7|10570|10574.3|10573.4|10569.9|10569.2|573
1601921400000|2020-10-05 18:10:00|10570.6|10569.7|10570.7|10570|10570.9|10570.2|10569.4|10568.7|330
1601921700000|2020-10-05 18:15:00|10570.6|10569.9|10571.9|10571.2|10572.3|10571.4|10570.6|10569.8|407
1601922000000|2020-10-05 18:20:00|10571.8|10571.1|10570.6|10569.9|10571.9|10571.1|10570.5|10569.8|188
1601922300000|2020-10-05 18:25:00|10570.5|10569.8|10571|10570.3|10571.2|10570.4|10569.9|10569.1|193
1601922600000|2020-10-05 18:30:00|10571.1|10570.4|10572.8|10571.8|10572.9|10571.9|10570.8|10570.1|141
1601922900000|2020-10-05 18:35:00|10573.1|10572.1|10574.2|10573.5|10575.2|10574.5|10572.7|10571.8|284
1601923200000|2020-10-05 18:40:00|10574.3|10573.6|10574|10573.3|10574.5|10573.6|10572.8|10572.1|281
1601923500000|2020-10-05 18:45:00|10574.1|10573.4|10572.4|10571.4|10574.2|10573.5|10572|10571.3|170
1601923800000|2020-10-05 18:50:00|10572.3|10571.3|10573.3|10572.3|10573.3|10572.5|10572|10571.2|141
1601924100000|2020-10-05 18:55:00|10573.2|10572.5|10572.7|10572|10573.8|10573.1|10572|10571.3|229
1601924400000|2020-10-05 19:00:00|10572.8|10572.1|10573.4|10572.4|10574.4|10573.6|10571.9|10571.2|307
1601924700000|2020-10-05 19:05:00|10573.5|10572.5|10575|10574|10576.3|10575.3|10573.3|10572.4|333
1601925000000|2020-10-05 19:10:00|10574.9|10573.9|10573.8|10572.8|10575|10574.1|10573.6|10572.7|159
1601925300000|2020-10-05 19:15:00|10573.7|10573|10573.7|10573|10574.8|10574.1|10573.5|10572.7|176
1601925600000|2020-10-05 19:20:00|10573.9|10572.9|10573.7|10573|10574.4|10573.4|10573.4|10572.7|91
1601925900000|2020-10-05 19:25:00|10573.6|10572.9|10575.6|10574.6|10576.1|10575.2|10573.6|10572.9|242
1601926200000|2020-10-05 19:30:00|10575.9|10575.2|10575.4|10574.7|10576.2|10575.4|10575.2|10574.3|188
1601926500000|2020-10-05 19:35:00|10575.3|10574.6|10576.1|10575.1|10576.3|10575.6|10575.3|10574.5|220
1601926800000|2020-10-05 19:40:00|10576.2|10575.2|10576.5|10575.5|10578|10577.3|10575.8|10575|216
1601927100000|2020-10-05 19:45:00|10576.6|10575.6|10577.8|10577.1|10578|10577.1|10575.9|10575|212
1601927400000|2020-10-05 19:50:00|10577.7|10576.7|10578.1|10577.4|10578.6|10577.9|10577|10576.2|222
1601927700000|2020-10-05 19:55:00|10577.9|10576.9|10577.2|10576.5|10577.9|10577.1|10576.5|10575.6|260
1601928000000|2020-10-05 20:00:00|10577.3|10576.3|10576.6|10575.6|10578.1|10577.2|10576.4|10575.4|294
1601928300000|2020-10-05 20:05:00|10576.5|10575.8|10571.9|10570.9|10576.7|10575.8|10571.9|10570.9|355
1601928600000|2020-10-05 20:10:00|10572|10571|10574.8|10573.8|10575|10574.1|10572|10571|186
1601928900000|2020-10-05 20:15:00|10574.7|10573.7|10573|10572|10574.9|10573.9|10572.8|10571.8|202
1601929200000|2020-10-05 20:20:00|10573.2|10572.2|10573.6|10572.6|10573.8|10572.9|10573|10572.1|179
1601929500000|2020-10-05 20:25:00|10573.5|10572.5|10573.9|10573.2|10574.2|10573.3|10573.5|10572.5|99
1601929800000|2020-10-05 20:30:00|10574|10573.3|10575.1|10574.4|10575.9|10574.9|10573.8|10572.8|153
1601930100000|2020-10-05 20:35:00|10575.2|10574.5|10575|10574|10576.1|10575.1|10574.8|10573.9|97
1601930400000|2020-10-05 20:40:00|10574.9|10573.9|10575.6|10574.6|10575.6|10574.8|10574.9|10573.9|76
1601930700000|2020-10-05 20:45:00|10575.5|10574.5|10574.3|10573.3|10575.7|10574.8|10574.2|10573.2|172
1601931000000|2020-10-05 20:50:00|10574.2|10573.2|10574|10573|10574.3|10573.5|10573.3|10572.3|502
1601931300000|2020-10-05 20:55:00|10574.1|10573.1|10575.8|10573|10576|10573.8|10573.5|10572.2|674
1601931600000|2020-10-05 21:00:00|10575.4|10573.2|10573.8|10570.6|10575.7|10573.3|10573.6|10570.5|52
1601931900000|2020-10-05 21:05:00|10573.7|10569.4|10573.4|10571.4|10575.3|10571.9|10573.2|10569.4|130
1601932200000|2020-10-05 21:10:00|10573.3|10571.3|10573.6|10571.7|10574.7|10573.1|10573.2|10570.3|209
1601932500000|2020-10-05 21:15:00|10573.5|10571.4|10573.5|10570.9|10574|10571.4|10573.3|10570.5|148
1601932800000|2020-10-05 21:20:00|10573.6|10571|10574.6|10571.6|10576|10572.1|10573.2|10570.1|231
1601933100000|2020-10-05 21:25:00|10575.1|10571.9|10575.3|10571.4|10575.6|10572|10574.6|10571.2|196
1601933400000|2020-10-05 21:30:00|10575.4|10571.5|10575.4|10572.6|10577.1|10573.3|10574.8|10570.9|850
1601933700000|2020-10-05 21:35:00|10575.5|10572.7|10575.8|10573.5|10576.2|10573.7|10574.5|10572.4|1343
1601934000000|2020-10-05 21:40:00|10576|10573.6|10576|10570.6|10576.4|10573.9|10573.2|10567.9|1148
1601934300000|2020-10-05 21:45:00|10575.9|10570.7|10575.5|10571.4|10576.2|10571.8|10575.1|10570.5|260
1601934600000|2020-10-05 21:50:00|10575.4|10571.5|10575.7|10570.5|10575.9|10572|10575.1|10570.3|185
1601934900000|2020-10-05 21:55:00|10575.6|10570.3|10574.3|10570.9|10575.8|10571.9|10573.8|10570.3|186
1601935200000|2020-10-05 22:00:00|10574.4|10570.8|10575.3|10573.4|10576|10574|10573.2|10570.8|698
1601935500000|2020-10-05 22:05:00|10575.4|10573.2|10575.5|10574.5|10577.2|10576.2|10574.9|10572.6|268
1601935800000|2020-10-05 22:10:00|10575.4|10574.4|10577|10576|10577.7|10576.7|10575.3|10574.3|168
1601936100000|2020-10-05 22:15:00|10576.9|10575.9|10576|10575|10577.4|10576.4|10575.8|10574.8|126
1601936400000|2020-10-05 22:20:00|10575.9|10574.9|10576.8|10575.8|10577.3|10576.3|10575.9|10574.9|129
1601936700000|2020-10-05 22:25:00|10576.9|10575.9|10576.5|10575.5|10577|10576|10576.2|10575.2|103
1601937000000|2020-10-05 22:30:00|10576.4|10575.4|10575.5|10574.5|10576.4|10575.4|10575.1|10574.1|110
1601937300000|2020-10-05 22:35:00|10575.4|10574.4|10577|10576|10577.8|10576.8|10575.4|10574.4|135
1601937600000|2020-10-05 22:40:00|10576.9|10575.9|10576.9|10575.9|10577.9|10576.9|10576.6|10575.6|184
1601937900000|2020-10-05 22:45:00|10577|10576|10577.2|10576.2|10577.4|10576.4|10576.2|10575.2|207
1601938200000|2020-10-05 22:50:00|10577.3|10576.3|10578.1|10577.1|10578.3|10577.3|10576.8|10575.8|106
1601938500000|2020-10-05 22:55:00|10578.2|10577.2|10578.6|10577.6|10578.8|10577.8|10577.8|10576.8|112
1601938800000|2020-10-05 23:00:00|10578.4|10577.4|10576.3|10575.3|10579|10578.1|10576.2|10575.2|205
1601939100000|2020-10-05 23:05:00|10576.4|10575.4|10575.3|10574.3|10576.4|10575.4|10574.5|10573.5|185
1601939400000|2020-10-05 23:10:00|10575.4|10574.4|10574.2|10573.2|10575.4|10574.4|10574.1|10573.1|170
1601939700000|2020-10-05 23:15:00|10574.3|10573.3|10574.4|10573.4|10574.8|10573.8|10573.9|10573|171
1601940000000|2020-10-05 23:20:00|10574.5|10573.5|10574.4|10573.4|10575|10574|10574|10573.1|173
1601940300000|2020-10-05 23:25:00|10574.3|10573.6|10574.4|10573.4|10574.5|10573.7|10574.1|10573.4|94
1601940600000|2020-10-05 23:30:00|10574.3|10573.3|10575.6|10574.6|10575.6|10574.8|10574.2|10573.3|210
1601940900000|2020-10-05 23:35:00|10575.5|10574.5|10574|10573|10575.6|10574.8|10573.2|10572.3|285
1601941200000|2020-10-05 23:40:00|10574.1|10573.1|10573.3|10572.3|10575.1|10574.2|10572.1|10571.3|317
1601941500000|2020-10-05 23:45:00|10573.4|10572.4|10574|10573|10574.1|10573.1|10572.8|10571.9|280
1601941800000|2020-10-05 23:50:00|10574.3|10573.3|10573.2|10572.5|10574.7|10573.8|10573.1|10572.3|264
1601942100000|2020-10-05 23:55:00|10573.1|10572.4|10571.5|10570.5|10573.3|10572.6|10571.1|10570.2|193
1601942400000|2020-10-06 00:00:00|10571.6|10570.6|10569.6|10568.9|10573.6|10572.7|10569.5|10568.8|367
1601942700000|2020-10-06 00:05:00|10569.5|10568.8|10570.2|10569.5|10571|10570.3|10568.9|10568.2|183
1601943000000|2020-10-06 00:10:00|10570.1|10569.4|10568.7|10567.7|10570.2|10569.5|10568.5|10567.6|87
1601943300000|2020-10-06 00:15:00|10568.8|10567.8|10570|10569.3|10570.1|10569.4|10568.3|10567.6|162
1601943600000|2020-10-06 00:20:00|10570.1|10569.4|10568.2|10567.5|10570.3|10569.6|10567.5|10566.6|205
1601943900000|2020-10-06 00:25:00|10568.1|10567.4|10568.4|10567.7|10568.8|10568|10566.9|10566.2|310
1601944200000|2020-10-06 00:30:00|10568.5|10567.5|10567.5|10566.5|10568.5|10567.5|10565.6|10564.9|291
1601944500000|2020-10-06 00:35:00|10567.4|10566.8|10563.2|10562.5|10568.1|10567.4|10563.1|10562.4|515
1601944800000|2020-10-06 00:40:00|10563.4|10562.7|10563.5|10562.8|10564.7|10563.9|10562.7|10562|305
1601945100000|2020-10-06 00:45:00|10563.6|10562.9|10564.7|10564|10565.8|10565.1|10561.9|10561.2|399
1601945400000|2020-10-06 00:50:00|10564.8|10564.1|10564.6|10563.6|10565.8|10565.1|10563|10562.3|497
1601945700000|2020-10-06 00:55:00|10564.7|10563.7|10569|10568.3|10569.4|10568.6|10564.2|10563.3|507
1601946000000|2020-10-06 01:00:00|10568.8|10568.1|10566.3|10565.6|10568.9|10568.2|10565.3|10564.6|372
1601946300000|2020-10-06 01:05:00|10566.7|10565.7|10566.3|10565.6|10567.3|10566.6|10565.7|10564.9|203
1601946600000|2020-10-06 01:10:00|10566.5|10565.5|10567.4|10566.7|10568|10567.3|10566.2|10565.4|144
1601946900000|2020-10-06 01:15:00|10567.6|10566.6|10569.8|10569.1|10570|10569.1|10566.9|10566.2|249
1601947200000|2020-10-06 01:20:00|10569.7|10569|10569.8|10569.1|10571.5|10570.7|10569|10568.2|284
1601947500000|2020-10-06 01:25:00|10569.7|10569|10572.4|10571.7|10572.5|10571.8|10569.5|10568.8|317
1601947800000|2020-10-06 01:30:00|10572.1|10571.4|10573.1|10572.4|10574|10573.2|10570.9|10570|313
1601948100000|2020-10-06 01:35:00|10573|10572.3|10573.5|10572.8|10574.4|10573.6|10572.1|10571.4|214
1601948400000|2020-10-06 01:40:00|10573.6|10572.9|10573.7|10573|10574|10573.3|10571.4|10570.4|269
1601948700000|2020-10-06 01:45:00|10573.6|10572.9|10572.8|10572.1|10575|10574.3|10572|10571.2|398
1601949000000|2020-10-06 01:50:00|10572.9|10572.2|10572|10571|10573.2|10572.3|10570.7|10569.8|316
1601949300000|2020-10-06 01:55:00|10571.9|10571.2|10567.7|10567|10572.4|10571.6|10567.2|10566.5|327
1601949600000|2020-10-06 02:00:00|10567.6|10566.9|10569.1|10568.4|10569.4|10568.5|10567.1|10566.3|332
1601949900000|2020-10-06 02:05:00|10569|10568.3|10570.5|10569.8|10570.7|10570|10568.4|10567.7|262
1601950200000|2020-10-06 02:10:00|10570.6|10569.9|10570|10569.3|10571|10570.3|10569.7|10569|161
1601950500000|2020-10-06 02:15:00|10569.9|10569.2|10568.8|10568.1|10570.7|10569.9|10568.5|10567.6|306
1601950800000|2020-10-06 02:20:00|10568.9|10568.2|10569.8|10569.1|10570.9|10570.1|10568.6|10567.9|218
1601951100000|2020-10-06 02:25:00|10569.7|10569|10569.2|10568.5|10570.2|10569.4|10569|10568.2|189
1601951400000|2020-10-06 02:30:00|10569.3|10568.6|10568.2|10567.5|10569.7|10568.8|10568|10567.3|108
1601951700000|2020-10-06 02:35:00|10568.1|10567.4|10568|10567.3|10568.8|10568|10567.6|10566.9|111
1601952000000|2020-10-06 02:40:00|10568.1|10567.4|10568.3|10567.6|10568.8|10567.9|10567.7|10567|100
1601952300000|2020-10-06 02:45:00|10568.2|10567.5|10568.3|10567.6|10568.8|10568.1|10568.1|10567.4|109
1601952600000|2020-10-06 02:50:00|10568.2|10567.5|10567.2|10566.5|10568.3|10567.6|10567.1|10566.4|104
1601952900000|2020-10-06 02:55:00|10567.1|10566.4|10568.2|10567.5|10568.6|10567.9|10567.1|10566.3|112
1601953200000|2020-10-06 03:00:00|10568.1|10567.4|10567.9|10567.2|10568.5|10567.8|10567.2|10566.4|154
1601953500000|2020-10-06 03:05:00|10568.1|10567.4|10566.5|10565.8|10568.2|10567.5|10566.4|10565.6|152
1601953800000|2020-10-06 03:10:00|10566.6|10565.9|10565.6|10564.9|10566.8|10565.9|10565.3|10564.4|194
1601954100000|2020-10-06 03:15:00|10565.5|10564.8|10565.8|10565.1|10566.6|10565.8|10565.3|10564.6|199
1601954400000|2020-10-06 03:20:00|10565.9|10565.2|10567.2|10566.5|10567.8|10567.1|10565.7|10565|395
1601954700000|2020-10-06 03:25:00|10567.1|10566.4|10566.7|10566|10567.7|10567|10566.5|10565.8|282
1601955000000|2020-10-06 03:30:00|10566.6|10565.9|10565.8|10565.1|10567.9|10567.1|10564.8|10564.1|406
1601955300000|2020-10-06 03:35:00|10565.7|10565|10567.6|10566.9|10567.7|10567|10565.7|10565|216
1601955600000|2020-10-06 03:40:00|10567.5|10566.8|10566.8|10566.1|10567.8|10567|10566.3|10565.5|225
1601955900000|2020-10-06 03:45:00|10566.9|10566.2|10567.6|10566.9|10567.7|10567|10566.5|10565.7|237
1601956200000|2020-10-06 03:50:00|10567.7|10567|10567.2|10566.5|10569.1|10568.3|10567|10566.2|256
1601956500000|2020-10-06 03:55:00|10567.4|10566.7|10566.8|10566.1|10567.7|10567|10566.8|10566.1|224
1601956800000|2020-10-06 04:00:00|10566.9|10566.2|10566|10565.3|10567|10566.2|10565.4|10564.6|262
1601957100000|2020-10-06 04:05:00|10565.9|10565.2|10566.4|10565.7|10566.6|10565.8|10565.9|10565|118
1601957400000|2020-10-06 04:10:00|10566.6|10565.6|10566.4|10565.7|10567.4|10566.7|10565.8|10565|151
1601957700000|2020-10-06 04:15:00|10566.5|10565.8|10565.4|10564.7|10566.5|10565.8|10565.3|10564.4|162
1601958000000|2020-10-06 04:20:00|10565.5|10564.5|10565.9|10565.2|10566.3|10565.3|10565.2|10564.4|112
1601958300000|2020-10-06 04:25:00|10566|10565.3|10565.3|10564.6|10566.6|10565.8|10565.2|10564.5|139
1601958600000|2020-10-06 04:30:00|10565.4|10564.7|10565.4|10564.7|10565.8|10565.1|10564.8|10564|222
1601958900000|2020-10-06 04:35:00|10565.5|10564.8|10566.7|10566|10566.9|10566.2|10565.3|10564.5|192
1601959200000|2020-10-06 04:40:00|10566.8|10566.1|10565.6|10564.9|10567.8|10567.1|10565.6|10564.9|155
1601959500000|2020-10-06 04:45:00|10565.5|10564.8|10564.7|10564|10565.6|10564.9|10564.6|10563.8|169
1601959800000|2020-10-06 04:50:00|10564.8|10564.1|10563.8|10563.1|10565.1|10564.3|10563.7|10562.8|108
1601960100000|2020-10-06 04:55:00|10563.7|10563|10562.3|10561.6|10564.2|10563.5|10561.9|10561.2|328
1601960400000|2020-10-06 05:00:00|10562.2|10561.5|10563.3|10562.6|10564|10563.3|10562.2|10561.5|336
1601960700000|2020-10-06 05:05:00|10563.4|10562.7|10563.2|10562.5|10563.9|10563.1|10562.1|10561.4|422
1601961000000|2020-10-06 05:10:00|10563.1|10562.4|10563.4|10562.7|10564|10563.3|10562.7|10562|221
1601961300000|2020-10-06 05:15:00|10563.5|10562.8|10564.3|10563.6|10564.5|10563.8|10562.7|10562|357
1601961600000|2020-10-06 05:20:00|10564.1|10563.4|10564.3|10563.6|10565.3|10564.4|10563.8|10563|190
1601961900000|2020-10-06 05:25:00|10564.4|10563.7|10564.7|10563.7|10565.1|10564.3|10564.1|10563.3|164
1601962200000|2020-10-06 05:30:00|10564.9|10563.9|10565.8|10565.1|10566|10565.1|10564.4|10563.6|237
1601962500000|2020-10-06 05:35:00|10565.6|10564.9|10566|10565|10566.1|10565.3|10565.4|10564.5|120
1601962800000|2020-10-06 05:40:00|10565.9|10565.2|10567|10566.3|10567.7|10566.9|10565.9|10565|138
1601963100000|2020-10-06 05:45:00|10567.1|10566.4|10567.2|10566.5|10567.7|10566.9|10566.1|10565.4|176
1601963400000|2020-10-06 05:50:00|10567.3|10566.6|10567.1|10566.4|10567.9|10567|10567|10566.2|167
1601963700000|2020-10-06 05:55:00|10567.2|10566.5|10567.7|10566.7|10568.2|10567.4|10567|10566.3|132
1601964000000|2020-10-06 06:00:00|10567.6|10566.6|10566.5|10565.8|10568.3|10567.4|10565.6|10564.8|253
1601964300000|2020-10-06 06:05:00|10566.6|10565.9|10567.6|10566.6|10567.7|10566.8|10566.2|10565.3|301
1601964600000|2020-10-06 06:10:00|10567.5|10566.5|10566.6|10565.9|10568.2|10567.3|10566.4|10565.7|338
1601964900000|2020-10-06 06:15:00|10566.8|10566.1|10565.6|10564.9|10567.1|10566.3|10565.3|10564.6|210
1601965200000|2020-10-06 06:20:00|10565.7|10565|10565.7|10565|10566.9|10566.2|10565.4|10564.7|198
1601965500000|2020-10-06 06:25:00|10565.8|10565.1|10566.4|10565.7|10567|10566.3|10565.7|10564.9|269
1601965800000|2020-10-06 06:30:00|10566.5|10565.8|10568.2|10567.5|10568.5|10567.7|10566.3|10565.4|245
1601966100000|2020-10-06 06:35:00|10568.4|10567.4|10568.8|10568.1|10569|10568.3|10567.9|10567.1|188
1601966400000|2020-10-06 06:40:00|10568.9|10567.9|10569.3|10568.6|10569.3|10568.6|10567.4|10566.6|292
1601966700000|2020-10-06 06:45:00|10569.2|10568.5|10568.4|10567.7|10569.5|10568.8|10567.6|10566.9|360
1601967000000|2020-10-06 06:50:00|10568.2|10567.5|10568.7|10568|10569.2|10568.5|10567.7|10566.8|192
1601967300000|2020-10-06 06:55:00|10568.6|10567.9|10569.8|10568.8|10570.1|10569.2|10568.3|10567.6|318
1601967600000|2020-10-06 07:00:00|10569.9|10568.9|10567.9|10567.2|10571|10570.3|10567.7|10567|412
1601967900000|2020-10-06 07:05:00|10568|10567.3|10567.5|10566.8|10568.4|10567.7|10565.9|10565.2|526
1601968200000|2020-10-06 07:10:00|10567.4|10566.7|10567.2|10566.5|10568.3|10567.5|10565|10564.2|531
1601968500000|2020-10-06 07:15:00|10567.5|10566.8|10566.1|10565.1|10567.9|10567|10563.9|10563|505
1601968800000|2020-10-06 07:20:00|10566|10565|10567.7|10566.7|10567.8|10566.9|10565.4|10564.5|390
1601969100000|2020-10-06 07:25:00|10567.3|10566.3|10567.2|10566.2|10567.3|10566.6|10565.4|10564.5|361
1601969400000|2020-10-06 07:30:00|10567.3|10566.3|10567.1|10566.4|10568.8|10567.9|10566.9|10566|474
1601969700000|2020-10-06 07:35:00|10567|10566.3|10568|10567.3|10568.2|10567.4|10566.8|10565.9|362
1601970000000|2020-10-06 07:40:00|10567.9|10567.2|10564.6|10563.9|10568|10567.3|10564.5|10563.6|405
1601970300000|2020-10-06 07:45:00|10564.5|10563.8|10563.8|10562.8|10565|10564.1|10563.6|10562.8|302
1601970600000|2020-10-06 07:50:00|10563.6|10562.9|10563.5|10562.8|10565.3|10564.5|10563.4|10562.6|317
1601970900000|2020-10-06 07:55:00|10563.6|10562.6|10565.6|10564.9|10565.7|10565|10562.5|10561.6|378
1601971200000|2020-10-06 08:00:00|10565.7|10565|10561|10560|10565.8|10565.1|10558.9|10558.1|626
1601971500000|2020-10-06 08:05:00|10560.9|10560.2|10560.2|10559.2|10561.1|10560.3|10559|10558.3|531
1601971800000|2020-10-06 08:10:00|10560.1|10559.1|10555.7|10555|10560.4|10559.5|10555|10554.3|529
1601972100000|2020-10-06 08:15:00|10555.8|10554.8|10558.7|10557.7|10558.8|10557.8|10555.1|10554.1|659
1601972400000|2020-10-06 08:20:00|10558.3|10557.6|10557.1|10556.4|10558.7|10557.9|10556.4|10555.6|565
1601972700000|2020-10-06 08:25:00|10557.2|10556.5|10557.4|10556.7|10559|10558.2|10556.9|10556|503
1601973000000|2020-10-06 08:30:00|10557.5|10556.8|10557.6|10556.9|10558.8|10558.1|10556.3|10555.5|365
1601973300000|2020-10-06 08:35:00|10557.7|10557|10556.9|10556.2|10559.8|10559|10556.6|10555.9|496
1601973600000|2020-10-06 08:40:00|10557|10556.3|10556.5|10555.8|10557.8|10556.9|10556.1|10555.4|388
1601973900000|2020-10-06 08:45:00|10556.4|10555.7|10555.6|10554.6|10557.1|10556.2|10555.3|10554.5|377
1601974200000|2020-10-06 08:50:00|10555.7|10554.7|10553|10552|10555.7|10554.9|10552.8|10551.8|432
1601974500000|2020-10-06 08:55:00|10553.1|10552.1|10554.5|10553.8|10554.7|10553.9|10552.2|10551.5|463
1601974800000|2020-10-06 09:00:00|10554.6|10553.9|10555.3|10554.6|10556.5|10555.8|10554.6|10553.7|439
1601975100000|2020-10-06 09:05:00|10555.4|10554.4|10555.7|10555|10556.3|10555.5|10553.7|10553|366
1601975400000|2020-10-06 09:10:00|10555.6|10554.9|10553.9|10553.2|10556.2|10555.4|10553.1|10552.3|376
1601975700000|2020-10-06 09:15:00|10554.1|10553.1|10553.9|10553.2|10555.5|10554.6|10553.4|10552.5|331
1601976000000|2020-10-06 09:20:00|10554.1|10553.1|10553.8|10553.1|10555.3|10554.3|10553.4|10552.7|343
1601976300000|2020-10-06 09:25:00|10553.9|10553.2|10554.9|10554.2|10555.3|10554.5|10553.9|10553.1|381
1601976600000|2020-10-06 09:30:00|10554.6|10553.9|10556|10555.3|10556.6|10555.8|10554.6|10553.9|325
1601976900000|2020-10-06 09:35:00|10556.1|10555.1|10555.7|10555|10556.9|10556|10555.4|10554.5|444
1601977200000|2020-10-06 09:40:00|10555.6|10554.9|10556.7|10555.7|10557.1|10556.2|10555.3|10554.5|373
1601977500000|2020-10-06 09:45:00|10556.2|10555.5|10557.9|10556.9|10558.3|10557.4|10556|10555.2|256
1601977800000|2020-10-06 09:50:00|10557.4|10556.7|10559|10558|10559.6|10558.8|10557.4|10556.7|280
1601978100000|2020-10-06 09:55:00|10559.1|10558.1|10558.9|10557.9|10559.8|10558.9|10558.6|10557.9|222
1601978400000|2020-10-06 10:00:00|10558.7|10557.7|10556.9|10556.2|10559.1|10558.2|10556.3|10555.6|279
1601978700000|2020-10-06 10:05:00|10557|10556|10556.7|10555.7|10557.9|10557.1|10556.3|10555.6|326
1601979000000|2020-10-06 10:10:00|10556.8|10555.8|10557.7|10557|10558.3|10557.4|10556.1|10555.2|338
1601979300000|2020-10-06 10:15:00|10557.8|10557.1|10559.4|10558.4|10559.6|10558.6|10557.6|10556.8|286
1601979600000|2020-10-06 10:20:00|10559.5|10558.5|10558.9|10558.2|10559.7|10559|10558.7|10557.9|282
1601979900000|2020-10-06 10:25:00|10559|10558.3|10559.4|10558.7|10560|10559.3|10558|10557.3|348
1601980200000|2020-10-06 10:30:00|10559.3|10558.6|10561.1|10560.4|10561.2|10560.4|10559.3|10558.5|406
1601980500000|2020-10-06 10:35:00|10561|10560.3|10561.1|10560.4|10561.4|10560.6|10560.6|10559.9|347
1601980800000|2020-10-06 10:40:00|10561.2|10560.5|10562.8|10562.1|10563.2|10562.3|10561|10560.2|272
1601981100000|2020-10-06 10:45:00|10562.7|10562|10563.3|10562.6|10563.7|10562.9|10562|10561.2|403
1601981400000|2020-10-06 10:50:00|10563.2|10562.5|10561.4|10560.7|10563.6|10562.8|10561.4|10560.5|429
1601981700000|2020-10-06 10:55:00|10561.6|10560.6|10566|10565|10566|10565.1|10561.5|10560.5|820
1601982000000|2020-10-06 11:00:00|10565.9|10564.9|10564.1|10563.4|10566.3|10565.5|10563.6|10562.8|671
1601982300000|2020-10-06 11:05:00|10564.2|10563.5|10565.1|10564.4|10565.7|10564.8|10564.2|10563.3|544
1601982600000|2020-10-06 11:10:00|10565.3|10564.3|10566.5|10565.8|10566.7|10565.9|10564.6|10563.9|555
1601982900000|2020-10-06 11:15:00|10566.4|10565.7|10564.9|10563.9|10566.7|10565.9|10564.2|10563.4|443
1601983200000|2020-10-06 11:20:00|10565|10564|10562.9|10562.2|10565|10564.1|10562.9|10562.1|371
1601983500000|2020-10-06 11:25:00|10563|10562.3|10564.2|10563.2|10564.7|10563.8|10561.8|10561|435
1601983800000|2020-10-06 11:30:00|10564.3|10563.3|10561.2|10560.5|10565.6|10564.8|10560.7|10559.8|403
1601984100000|2020-10-06 11:35:00|10561.4|10560.4|10561.3|10560.6|10563.2|10562.4|10561.2|10560.3|392
1601984400000|2020-10-06 11:40:00|10561.4|10560.7|10562|10561|10562.5|10561.7|10561.4|10560.5|339
1601984700000|2020-10-06 11:45:00|10561.6|10560.9|10561.6|10560.9|10562.2|10561.4|10560.7|10559.9|334
1601985000000|2020-10-06 11:50:00|10561.7|10561|10562.3|10561.3|10563.5|10562.8|10561.3|10560.5|290
1601985300000|2020-10-06 11:55:00|10562.4|10561.4|10561.6|10560.9|10562.4|10561.5|10561|10560.1|274
1601985600000|2020-10-06 12:00:00|10561.8|10561.1|10559.8|10559.1|10561.9|10561.2|10559|10558.3|310
1601985900000|2020-10-06 12:05:00|10559.7|10559|10562|10561.3|10562.5|10561.8|10559.3|10558.5|314
1601986200000|2020-10-06 12:10:00|10562.1|10561.1|10562.1|10561.4|10562.3|10561.5|10561.3|10560.5|299
1601986500000|2020-10-06 12:15:00|10562|10561.3|10562.4|10561.4|10562.7|10562|10561.5|10560.7|298
1601986800000|2020-10-06 12:20:00|10562.3|10561.3|10563.3|10562.6|10564.8|10563.9|10562|10561.3|458
1601987100000|2020-10-06 12:25:00|10563.2|10562.5|10562.3|10561.3|10563.3|10562.6|10561.3|10560.3|319
1601987400000|2020-10-06 12:30:00|10562.4|10561.4|10563.5|10562.8|10563.9|10562.9|10561.8|10560.8|328
1601987700000|2020-10-06 12:35:00|10563.6|10562.9|10564.8|10564.1|10565.2|10564.4|10562.6|10561.9|369
1601988000000|2020-10-06 12:40:00|10564.7|10564|10566.7|10566|10567|10566.3|10564.7|10564|580
1601988300000|2020-10-06 12:45:00|10566.6|10565.9|10565.9|10564.9|10566.7|10566|10565.6|10564.8|474
1601988600000|2020-10-06 12:50:00|10566|10565|10566.9|10565.9|10567.2|10566.5|10564.9|10563.9|461
1601988900000|2020-10-06 12:55:00|10566.8|10566.2|10567.1|10566.1|10567.9|10566.9|10566.5|10565.8|430
1601989200000|2020-10-06 13:00:00|10566.8|10566.2|10567.5|10566.8|10568.3|10567.5|10565.5|10564.6|377
1601989500000|2020-10-06 13:05:00|10567.6|10566.9|10565.9|10565.2|10567.9|10567|10565.5|10564.8|470
1601989800000|2020-10-06 13:10:00|10566|10565|10565.5|10564.8|10568.4|10567.6|10565.5|10564.8|424
1601990100000|2020-10-06 13:15:00|10565.6|10564.9|10566.8|10566.1|10569|10568.1|10565.2|10564.5|470
1601990400000|2020-10-06 13:20:00|10566.9|10566.2|10567.4|10566.7|10567.7|10566.8|10563.5|10562.7|709
1601990700000|2020-10-06 13:25:00|10567.5|10566.8|10568.4|10567.7|10568.9|10568.1|10567|10566.2|509
1601991000000|2020-10-06 13:30:00|10568.5|10567.8|10569|10568|10571.1|10570.1|10568|10567|654
1601991300000|2020-10-06 13:35:00|10568.8|10568.1|10565.8|10565.1|10569.5|10568.6|10564.7|10563.8|504
1601991600000|2020-10-06 13:40:00|10565.9|10565.2|10564.9|10564.2|10566.7|10566|10564.5|10563.5|503
1601991900000|2020-10-06 13:45:00|10564.8|10564.1|10565.3|10564.6|10566.5|10565.8|10564|10563.3|463
1601992200000|2020-10-06 13:50:00|10565.2|10564.5|10566.3|10565.6|10567.2|10566.5|10565.1|10564.4|585
1601992500000|2020-10-06 13:55:00|10566.7|10565.7|10566.5|10565.8|10567.9|10567|10565.1|10564.3|673
1601992800000|2020-10-06 14:00:00|10566.3|10565.6|10567.3|10566.3|10568|10567.2|10564.9|10564.1|501
1601993100000|2020-10-06 14:05:00|10567.2|10566.2|10565.6|10564.6|10567.3|10566.5|10564.8|10564|376
1601993400000|2020-10-06 14:10:00|10565.7|10564.7|10563.2|10562.5|10566.1|10565.4|10562.5|10561.6|537
1601993700000|2020-10-06 14:15:00|10563.1|10562.4|10559.6|10558.9|10564|10563.2|10559.5|10558.7|500
1601994000000|2020-10-06 14:20:00|10559.8|10558.8|10560.3|10559.6|10562.1|10561.1|10559.3|10558.5|643
1601994300000|2020-10-06 14:25:00|10560.4|10559.7|10561.1|10560.4|10563.4|10562.5|10560.2|10559.5|424
1601994600000|2020-10-06 14:30:00|10561|10560.3|10562|10561.3|10563|10562.2|10560.7|10559.9|428
1601994900000|2020-10-06 14:35:00|10562.1|10561.4|10562.1|10561.1|10563.2|10562.4|10561.6|10560.7|372
1601995200000|2020-10-06 14:40:00|10562.2|10561.2|10563.2|10562.2|10563.3|10562.4|10560.3|10559.3|464
1601995500000|2020-10-06 14:45:00|10563.3|10562.3|10561.8|10560.8|10563.3|10562.3|10560.9|10560.1|636
1601995800000|2020-10-06 14:50:00|10561.7|10560.7|10562.2|10561.2|10562.8|10562.1|10560.6|10559.7|438
1601996100000|2020-10-06 14:55:00|10562.3|10561.3|10562.1|10561.4|10564.5|10563.6|10561.6|10560.7|480
1601996400000|2020-10-06 15:00:00|10562|10561.3|10561.1|10560.1|10563|10562.2|10560.8|10560|388
1601996700000|2020-10-06 15:05:00|10561|10560.3|10562.7|10561.7|10563|10562.1|10560.5|10559.7|379
1601997000000|2020-10-06 15:10:00|10562.8|10561.8|10562.4|10561.7|10563.7|10562.8|10561.9|10561|313
1601997300000|2020-10-06 15:15:00|10562.3|10561.6|10562.6|10561.9|10562.8|10561.9|10561|10560.3|329
1601997600000|2020-10-06 15:20:00|10562.7|10562|10562|10561|10563.6|10562.6|10561.9|10561|327
1601997900000|2020-10-06 15:25:00|10561.9|10561.2|10560.5|10559.5|10561.9|10561.2|10558.8|10557.8|424
1601998200000|2020-10-06 15:30:00|10560.6|10559.6|10559.8|10558.8|10561.1|10560.3|10559|10558.1|451
1601998500000|2020-10-06 15:35:00|10559.9|10558.9|10559.9|10558.9|10560.5|10559.6|10559|10558.2|386
1601998800000|2020-10-06 15:40:00|10559.8|10558.8|10560.4|10559.4|10561.2|10560.4|10559.7|10558.8|329
1601999100000|2020-10-06 15:45:00|10560.5|10559.5|10560.4|10559.7|10560.8|10560.1|10559.9|10559.2|225
1601999400000|2020-10-06 15:50:00|10560.5|10559.8|10561.5|10560.8|10562.8|10561.9|10559.8|10559|332
1601999700000|2020-10-06 15:55:00|10561.3|10560.5|10564.6|10563.9|10565.1|10564.4|10561|10560.1|396
1602000000000|2020-10-06 16:00:00|10564.7|10564|10563.3|10562.6|10564.8|10564|10561.8|10561.1|436
1602000300000|2020-10-06 16:05:00|10563.4|10562.7|10563.9|10562.9|10565.1|10564.4|10563.4|10562.7|410
1602000600000|2020-10-06 16:10:00|10563.6|10563|10564.8|10564.1|10565.6|10564.9|10563|10562.1|375
1602000900000|2020-10-06 16:15:00|10564.7|10564|10564.9|10564.2|10565.6|10564.8|10564.1|10563.1|280
1602001200000|2020-10-06 16:20:00|10565|10564.3|10564.2|10563.5|10565.1|10564.4|10563.6|10562.7|287
1602001500000|2020-10-06 16:25:00|10564.3|10563.6|10564.8|10564.1|10566.2|10565.2|10564.2|10563.4|374
1602001800000|2020-10-06 16:30:00|10564.7|10564|10565.2|10564.5|10565.2|10564.5|10563.7|10562.8|297
1602002100000|2020-10-06 16:35:00|10565.3|10564.6|10563.2|10562.2|10565.7|10564.8|10562.5|10561.7|322
1602002400000|2020-10-06 16:40:00|10563.3|10562.3|10562.5|10561.8|10563.3|10562.5|10561.7|10560.9|292
1602002700000|2020-10-06 16:45:00|10562.6|10561.9|10561|10560.3|10562.8|10562|10560.6|10559.9|219
1602003000000|2020-10-06 16:50:00|10561.1|10560.4|10561.8|10561.1|10562|10561.3|10560.7|10559.9|216
1602003300000|2020-10-06 16:55:00|10561.7|10561|10562.1|10561.4|10562.6|10561.9|10561.2|10560.5|215
1602003600000|2020-10-06 17:00:00|10562.2|10561.5|10563.9|10563.2|10564.3|10563.5|10562.1|10561.4|215
1602003900000|2020-10-06 17:05:00|10563.8|10563.1|10563.8|10563.1|10564.1|10563.3|10563.1|10562.4|171
1602004200000|2020-10-06 17:10:00|10563.9|10563.2|10563.3|10562.3|10564.4|10563.7|10562.9|10562.2|195
1602004500000|2020-10-06 17:15:00|10563.5|10562.6|10562.7|10562|10563.9|10563.2|10562.5|10561.8|122
1602004800000|2020-10-06 17:20:00|10562.6|10561.9|10563.2|10562.5|10563.6|10562.8|10562.6|10561.6|156
1602005100000|2020-10-06 17:25:00|10563.3|10562.6|10563.7|10563|10564.5|10563.8|10563.2|10562.5|184
1602005400000|2020-10-06 17:30:00|10563.8|10563.1|10563.2|10562.5|10564|10563.1|10563|10562.3|142
1602005700000|2020-10-06 17:35:00|10563.1|10562.4|10564.8|10564.1|10565.6|10564.8|10562.9|10562.2|164
1602006000000|2020-10-06 17:40:00|10564.7|10564|10564.3|10563.6|10565.1|10564.3|10564.1|10563.4|153
1602006300000|2020-10-06 17:45:00|10564.2|10563.5|10565.1|10564.4|10565.1|10564.4|10563.1|10562.3|370
1602006600000|2020-10-06 17:50:00|10565|10564.3|10564.9|10564.2|10565.6|10564.9|10564.1|10563.3|364
1602006900000|2020-10-06 17:55:00|10565|10564.3|10563.8|10563.1|10565|10564.3|10563.7|10563|272
1602007200000|2020-10-06 18:00:00|10563.9|10563.2|10563.7|10563|10566.5|10565.6|10562.6|10561.9|543
1602007500000|2020-10-06 18:05:00|10563.6|10562.9|10564.2|10563.2|10565.1|10564.3|10563.2|10562.4|473
1602007800000|2020-10-06 18:10:00|10564.1|10563.1|10563.6|10562.9|10564.1|10563.2|10562.9|10562.2|234
1602008100000|2020-10-06 18:15:00|10563.5|10562.8|10562.8|10562.1|10563.6|10562.9|10562.7|10561.9|129
1602008400000|2020-10-06 18:20:00|10562.9|10562.2|10563.6|10562.9|10563.8|10563.1|10562.9|10562.2|174
1602008700000|2020-10-06 18:25:00|10563.7|10563|10563|10562.3|10563.8|10563.1|10562.9|10562.2|109
1602009000000|2020-10-06 18:30:00|10562.9|10562.2|10562.2|10561.5|10563|10562.3|10561.6|10560.8|218
1602009300000|2020-10-06 18:35:00|10562.1|10561.4|10563.3|10562.6|10563.8|10563|10561.5|10560.8|252
1602009600000|2020-10-06 18:40:00|10563.4|10562.7|10564|10563.3|10564.4|10563.7|10563.3|10562.6|214
1602009900000|2020-10-06 18:45:00|10563.9|10563.2|10564.1|10563.1|10564.9|10564.1|10562.4|10561.7|374
1602010200000|2020-10-06 18:50:00|10564|10563|10551.8|10550.8|10564.5|10563.5|10550.9|10549.9|1253
1602010500000|2020-10-06 18:55:00|10551.7|10550.7|10556.4|10555.4|10556.7|10555.8|10550.6|10549.6|1213
1602010800000|2020-10-06 19:00:00|10556.1|10555.1|10558|10557|10559.8|10558.8|10555.2|10554.2|1106
1602011100000|2020-10-06 19:05:00|10558.3|10557.3|10559.9|10558.9|10560.9|10559.9|10557.5|10556.5|1164
1602011400000|2020-10-06 19:10:00|10560|10559|10558.2|10557.2|10560.9|10559.9|10557.6|10556.6|816
1602011700000|2020-10-06 19:15:00|10558.1|10557.1|10557.9|10556.9|10560.5|10559.5|10557.1|10556.1|612
1602012000000|2020-10-06 19:20:00|10558|10557|10555.3|10554.3|10559.6|10558.6|10555.3|10554.3|680
1602012300000|2020-10-06 19:25:00|10555.4|10554.4|10554.6|10553.6|10555.6|10554.6|10550.8|10549.8|683
1602012600000|2020-10-06 19:30:00|10554.3|10553.3|10555.3|10554.3|10556.4|10555.4|10554.2|10553.2|521
1602012900000|2020-10-06 19:35:00|10555.2|10554.2|10551.6|10550.6|10556.1|10555.1|10550.7|10549.7|647
1602013200000|2020-10-06 19:40:00|10551.7|10550.7|10550.4|10549.4|10552.2|10551.2|10549.7|10548.7|664
1602013500000|2020-10-06 19:45:00|10550.5|10549.5|10554.1|10553.1|10554.4|10553.4|10547.5|10546.5|821
1602013800000|2020-10-06 19:50:00|10554|10553|10554.5|10553.5|10555.1|10554.1|10552.8|10551.9|678
1602014100000|2020-10-06 19:55:00|10554.4|10553.4|10557.5|10556.5|10558|10557.1|10554.1|10553.1|538
1602014400000|2020-10-06 20:00:00|10557.6|10556.6|10560.3|10559.3|10561|10560|10557.2|10556.3|480
1602014700000|2020-10-06 20:05:00|10560.1|10559.1|10560.4|10559.7|10561.2|10560.2|10559.4|10558.4|304
1602015000000|2020-10-06 20:10:00|10560.5|10559.8|10560.9|10559.9|10561|10560.2|10560.3|10559.4|165
1602015300000|2020-10-06 20:15:00|10560.8|10559.8|10560.7|10559.7|10561.1|10560.2|10560.3|10559.4|235
1602015600000|2020-10-06 20:20:00|10560.6|10559.9|10559.5|10558.5|10561|10560|10559.2|10558.2|200
1602015900000|2020-10-06 20:25:00|10559.6|10558.6|10561|10560|10561.5|10560.6|10559.5|10558.5|344
1602016200000|2020-10-06 20:30:00|10560.9|10559.9|10560.9|10559.9|10562.2|10561.3|10560.5|10559.6|228
1602016500000|2020-10-06 20:35:00|10561|10560|10561.4|10560.7|10561.7|10560.7|10561|10560|156
1602016800000|2020-10-06 20:40:00|10561.5|10560.8|10561.7|10560.7|10562.5|10561.5|10561.3|10560.3|269
1602017100000|2020-10-06 20:45:00|10561.8|10560.8|10569.5|10568.5|10569.6|10568.6|10561.2|10560.2|558
1602017400000|2020-10-06 20:50:00|10569.3|10568.3|10564.6|10563.6|10569.8|10568.8|10564.3|10563.2|585
1602017700000|2020-10-06 20:55:00|10564.4|10563.4|10564.5|10561|10566.2|10564.2|10563.3|10560.1|999
1602018000000|2020-10-06 21:00:00|10564.3|10561.7|10562.6|10559.8|10564.6|10561.9|10562.2|10559.2|47
1602018300000|2020-10-06 21:05:00|10562.2|10560.3|10562.2|10559.7|10563|10560.3|10561.9|10557.7|142
1602018600000|2020-10-06 21:10:00|10562.9|10560|10562.1|10560.4|10562.9|10560.4|10561.6|10558.2|175
1602018900000|2020-10-06 21:15:00|10562|10560.3|10562.5|10560|10562.7|10560.4|10561.1|10559.2|215
1602019200000|2020-10-06 21:20:00|10562.1|10560.1|10562.6|10560|10563|10560.5|10562.1|10559.3|226
1602019500000|2020-10-06 21:25:00|10562.7|10559.9|10562.8|10560.2|10563.2|10561|10562.1|10559.7|214
1602019800000|2020-10-06 21:30:00|10562.7|10560.3|10562.7|10560.2|10563.2|10560.9|10562.5|10559.9|144
1602020100000|2020-10-06 21:35:00|10562.5|10560|10563.9|10561.1|10564.4|10561.3|10562.4|10559.8|309
1602020400000|2020-10-06 21:40:00|10564.2|10561|10564.3|10561.2|10564.8|10561.7|10563.8|10560.8|245
1602020700000|2020-10-06 21:45:00|10564.4|10561.6|10564.5|10561.4|10564.8|10561.8|10564|10560.8|276
1602021000000|2020-10-06 21:50:00|10564.4|10561.3|10565.6|10562.6|10566.7|10562.8|10564.3|10560.8|328
1602021300000|2020-10-06 21:55:00|10565.5|10561.9|10565|10561.2|10566.1|10562.4|10564|10561.2|270
1602021600000|2020-10-06 22:00:00|10565.2|10561.3|10564.5|10563.5|10565.4|10563.7|10563.5|10561.3|763
1602021900000|2020-10-06 22:05:00|10564.8|10563.3|10562.9|10561.9|10564.9|10563.9|10561.3|10560.2|407
1602022200000|2020-10-06 22:10:00|10563|10562|10562.5|10561.5|10563.5|10562.3|10561.4|10560.1|465
1602022500000|2020-10-06 22:15:00|10562.6|10561.6|10563.1|10562.1|10564.1|10563.1|10562.6|10561.6|310
1602022800000|2020-10-06 22:20:00|10562.9|10561.9|10564.6|10563.6|10564.6|10563.6|10562.9|10561.9|201
1602023100000|2020-10-06 22:25:00|10564.5|10563.5|10565.9|10564.9|10566.1|10565|10564|10562.9|315
1602023400000|2020-10-06 22:30:00|10566|10565|10565.5|10564.5|10566.5|10565.5|10564.5|10563.5|309
1602023700000|2020-10-06 22:35:00|10565.4|10564.4|10565.4|10564.4|10566.2|10565.2|10564.8|10563.8|376
1602024000000|2020-10-06 22:40:00|10565.3|10564.3|10565.5|10564.5|10566.2|10565.2|10564.8|10563.8|451
1602024300000|2020-10-06 22:45:00|10565.4|10564.4|10563.6|10562.6|10566.1|10565.1|10563.4|10562.2|387
1602024600000|2020-10-06 22:50:00|10563.5|10562.5|10564.2|10563.2|10564.6|10563.5|10563.1|10562.1|344
1602024900000|2020-10-06 22:55:00|10564.1|10563.1|10562.6|10561.6|10564.3|10563.3|10562|10561|371
1602025200000|2020-10-06 23:00:00|10562.4|10561.4|10562.6|10561.6|10563.3|10562.3|10561.6|10560.6|445
1602025500000|2020-10-06 23:05:00|10562.5|10561.5|10562.8|10561.8|10563|10562|10561.9|10560.9|307
1602025800000|2020-10-06 23:10:00|10562.9|10561.9|10562.7|10561.7|10563.6|10562.6|10561.4|10560.4|317
1602026100000|2020-10-06 23:15:00|10562.8|10561.8|10563.9|10562.9|10564|10563|10562.2|10561.2|190
1602026400000|2020-10-06 23:20:00|10563.8|10562.8|10563.2|10562.2|10564.1|10563.1|10563.2|10562.2|174
1602026700000|2020-10-06 23:25:00|10563.1|10562.1|10563.7|10562.7|10563.9|10562.9|10563|10562|167
1602027000000|2020-10-06 23:30:00|10563.4|10562.4|10562.7|10561.7|10563.4|10562.4|10562|10561|253
1602027300000|2020-10-06 23:35:00|10562.8|10561.8|10562.9|10561.9|10563.5|10562.5|10562.3|10561.3|198
1602027600000|2020-10-06 23:40:00|10563|10562|10564.8|10563.8|10565.2|10564.2|10562.7|10561.7|159
1602027900000|2020-10-06 23:45:00|10565|10564|10565.6|10564.6|10566.6|10565.6|10564.8|10563.8|301
1602028200000|2020-10-06 23:50:00|10565.4|10564.7|10565.7|10564.7|10566.4|10565.5|10565.2|10564.4|279
1602028500000|2020-10-06 23:55:00|10565.5|10564.8|10564.8|10563.8|10566.4|10565.5|10564.5|10563.7|215
1602028800000|2020-10-07 00:00:00|10564.9|10563.9|10564.8|10564.1|10565.8|10564.9|10563.4|10562.4|462
1602029100000|2020-10-07 00:05:00|10564.6|10563.6|10566.9|10565.9|10567.2|10566.3|10564.3|10563.3|296
1602029400000|2020-10-07 00:10:00|10567.1|10566.1|10565.5|10564.5|10567.1|10566.1|10564.6|10563.7|333
1602029700000|2020-10-07 00:15:00|10565.4|10564.4|10564.3|10563.3|10565.5|10564.5|10563.6|10562.7|297
1602030000000|2020-10-07 00:20:00|10564.2|10563.5|10567|10566|10568.2|10567.5|10564.2|10563.3|324
1602030300000|2020-10-07 00:25:00|10566.9|10566.3|10567.6|10566.6|10568.4|10567.5|10566.4|10565.6|325
1602030600000|2020-10-07 00:30:00|10567.5|10566.8|10567.6|10566.6|10568.2|10567.3|10567.1|10566.3|189
1602030900000|2020-10-07 00:35:00|10567.7|10566.7|10566.4|10565.7|10568.1|10567.4|10565.8|10564.9|303
1602031200000|2020-10-07 00:40:00|10566.3|10565.6|10567.4|10566.4|10567.6|10566.6|10566|10565.2|197
1602031500000|2020-10-07 00:45:00|10567.5|10566.5|10568.4|10567.7|10569.4|10568.5|10567.3|10566.4|412
1602031800000|2020-10-07 00:50:00|10568.3|10567.6|10568.1|10567.1|10570|10569.3|10567.4|10566.5|413
1602032100000|2020-10-07 00:55:00|10568|10567|10566.5|10565.5|10569|10568.3|10566.2|10565.4|341
1602032400000|2020-10-07 01:00:00|10566.4|10565.4|10566.3|10565.6|10567.5|10566.7|10566.2|10565.3|316
1602032700000|2020-10-07 01:05:00|10566.4|10565.4|10564.1|10563.4|10566.7|10565.9|10564|10563.2|160
1602033000000|2020-10-07 01:10:00|10564|10563.3|10565.5|10564.5|10565.7|10564.8|10563.8|10563|192
1602033300000|2020-10-07 01:15:00|10565.7|10564.7|10565.6|10564.6|10566.1|10565.3|10564.7|10563.9|280
1602033600000|2020-10-07 01:20:00|10565.4|10564.7|10567|10566|10567.3|10566.4|10564.9|10564.2|293
1602033900000|2020-10-07 01:25:00|10567.1|10566.1|10565|10564|10567.1|10566.3|10564.7|10563.8|214
1602034200000|2020-10-07 01:30:00|10564.9|10563.9|10565.7|10564.7|10565.8|10565|10564.3|10563.5|277
1602034500000|2020-10-07 01:35:00|10565.6|10564.6|10566.7|10566|10567|10566.3|10565.6|10564.6|246
1602034800000|2020-10-07 01:40:00|10566.9|10565.9|10564|10563.3|10567.2|10566.3|10564|10563.3|233
1602035100000|2020-10-07 01:45:00|10564.1|10563.4|10564.9|10563.9|10565.3|10564.4|10563.8|10562.9|343
1602035400000|2020-10-07 01:50:00|10564.8|10564.1|10565|10564|10565.8|10565.1|10564.7|10563.8|250
1602035700000|2020-10-07 01:55:00|10565.1|10564.3|10566.7|10566|10566.7|10566|10565.1|10564.1|406
1602036000000|2020-10-07 02:00:00|10566.5|10565.8|10567.7|10567|10569|10568.3|10566.4|10565.6|444
1602036300000|2020-10-07 02:05:00|10567.8|10567.1|10567.4|10566.7|10568.4|10567.7|10566.7|10566|276
1602036600000|2020-10-07 02:10:00|10567.3|10566.6|10567.4|10566.7|10567.9|10567.2|10566.7|10566|170
1602036900000|2020-10-07 02:15:00|10567.3|10566.6|10568.4|10567.4|10569|10568.3|10566.6|10565.8|360
1602037200000|2020-10-07 02:20:00|10568.3|10567.3|10567.1|10566.4|10568.5|10567.5|10565.5|10564.7|226
1602037500000|2020-10-07 02:25:00|10567.2|10566.5|10567.6|10566.6|10568|10567.3|10567.2|10566.4|159
1602037800000|2020-10-07 02:30:00|10567.7|10566.7|10568|10567.3|10569.2|10568.3|10567.5|10566.6|177
1602038100000|2020-10-07 02:35:00|10568.1|10567.1|10568|10567.3|10568.2|10567.3|10567.3|10566.4|177
1602038400000|2020-10-07 02:40:00|10567.9|10567.2|10567.2|10566.5|10568.6|10567.8|10567.1|10566.3|160
1602038700000|2020-10-07 02:45:00|10567.4|10566.4|10566.9|10565.9|10567.8|10567.1|10566.8|10565.9|180
1602039000000|2020-10-07 02:50:00|10566.8|10566.2|10566.2|10565.5|10567.2|10566.4|10565.6|10564.8|199
1602039300000|2020-10-07 02:55:00|10566.3|10565.3|10566.2|10565.5|10566.9|10566.1|10566.1|10565.3|125
1602039600000|2020-10-07 03:00:00|10566.1|10565.4|10566.7|10566|10566.9|10566.1|10566.1|10565.3|130
1602039900000|2020-10-07 03:05:00|10566.8|10565.8|10567.2|10566.5|10567.3|10566.6|10566|10565.2|162
1602040200000|2020-10-07 03:10:00|10567.1|10566.4|10567.2|10566.5|10567.6|10566.9|10566.7|10565.9|117
1602040500000|2020-10-07 03:15:00|10567.3|10566.6|10567.4|10566.7|10568.3|10567.6|10567.1|10566.3|232
1602040800000|2020-10-07 03:20:00|10567.3|10566.6|10567.3|10566.6|10567.6|10566.8|10566.6|10565.9|120
1602041100000|2020-10-07 03:25:00|10567.4|10566.7|10568.1|10567.4|10568.3|10567.5|10567.3|10566.6|107
1602041400000|2020-10-07 03:30:00|10568|10567.3|10567.9|10567.2|10568.3|10567.6|10567.8|10567|73
1602041700000|2020-10-07 03:35:00|10567.8|10567.1|10568.2|10567.5|10568.4|10567.7|10567.8|10567|139
1602042000000|2020-10-07 03:40:00|10568.3|10567.6|10568.6|10567.9|10568.7|10568|10568|10567.3|120
1602042300000|2020-10-07 03:45:00|10568.7|10568|10569.8|10568.8|10570|10569.1|10568.2|10567.4|201
1602042600000|2020-10-07 03:50:00|10569.9|10568.9|10569.5|10568.8|10570|10569.3|10569.1|10568.4|186
1602042900000|2020-10-07 03:55:00|10569.4|10568.7|10569.8|10569.1|10569.8|10569.1|10569.3|10568.6|141
1602043200000|2020-10-07 04:00:00|10569.7|10569|10569.3|10568.6|10570.1|10569.4|10568.9|10568.2|203
1602043500000|2020-10-07 04:05:00|10569.1|10568.4|10569.6|10568.6|10569.7|10568.8|10568.9|10568|156
1602043800000|2020-10-07 04:10:00|10569.5|10568.8|10568.6|10567.9|10569.8|10569|10568.2|10567.4|229
1602044100000|2020-10-07 04:15:00|10568.7|10568|10569.6|10568.6|10569.8|10569|10568.2|10567.3|258
1602044400000|2020-10-07 04:20:00|10569.5|10568.8|10570.2|10569.2|10570.7|10569.7|10569.3|10568.5|250
1602044700000|2020-10-07 04:25:00|10570.3|10569.3|10569.4|10568.4|10570.3|10569.3|10569|10568.1|180
1602045000000|2020-10-07 04:30:00|10569.5|10568.5|10569.8|10569.1|10570.2|10569.4|10568.9|10568.2|178
1602045300000|2020-10-07 04:35:00|10569.7|10569|10572|10571|10572.6|10571.9|10569.7|10569|266
1602045600000|2020-10-07 04:40:00|10571.8|10571.1|10573|10572|10573|10572|10571.8|10570.9|359
1602045900000|2020-10-07 04:45:00|10572.9|10571.9|10573.6|10572.9|10574.7|10573.9|10572.4|10571.6|381
1602046200000|2020-10-07 04:50:00|10573.7|10572.7|10571.9|10570.9|10573.8|10572.9|10571.5|10570.6|394
1602046500000|2020-10-07 04:55:00|10572|10571|10573|10572|10573.9|10573.1|10571.8|10570.9|313
1602046800000|2020-10-07 05:00:00|10572.9|10572.2|10572.1|10571.4|10573.1|10572.4|10572|10571.3|258
1602047100000|2020-10-07 05:05:00|10572|10571.3|10573.2|10572.5|10573.7|10573|10571.4|10570.5|243
1602047400000|2020-10-07 05:10:00|10573.3|10572.6|10572.8|10572.1|10573.8|10573.1|10572.5|10571.7|210
1602047700000|2020-10-07 05:15:00|10572.7|10572|10572|10571|10573.2|10572.4|10571.8|10571|226
1602048000000|2020-10-07 05:20:00|10571.9|10571.2|10572.5|10571.8|10572.7|10572|10571.8|10571|108
1602048300000|2020-10-07 05:25:00|10572.4|10571.7|10573.4|10572.4|10573.5|10572.6|10572.3|10571.6|109
1602048600000|2020-10-07 05:30:00|10573.3|10572.3|10573.3|10572.6|10573.8|10573|10573|10572.1|119
1602048900000|2020-10-07 05:35:00|10573.6|10572.9|10574.6|10573.6|10574.9|10573.9|10573.2|10572.5|262
1602049200000|2020-10-07 05:40:00|10574.7|10573.7|10575.1|10574.1|10576.2|10575.4|10574.3|10573.3|569
1602049500000|2020-10-07 05:45:00|10575.2|10574.2|10576|10575.3|10577.8|10576.9|10574|10573.3|370
1602049800000|2020-10-07 05:50:00|10575.8|10575|10574.7|10574|10576.4|10575.7|10574.3|10573.5|287
1602050100000|2020-10-07 05:55:00|10574.8|10574.1|10575.3|10574.3|10575.6|10574.8|10574.7|10573.9|290
1602050400000|2020-10-07 06:00:00|10575.4|10574.4|10576.7|10576|10577.1|10576.3|10575.4|10574.4|432
1602050700000|2020-10-07 06:05:00|10576.9|10575.9|10575.5|10574.8|10577.3|10576.3|10575.2|10574.5|466
1602051000000|2020-10-07 06:10:00|10575.4|10574.7|10575.9|10574.9|10576.5|10575.7|10575.1|10574.3|282
1602051300000|2020-10-07 06:15:00|10576|10575|10575.6|10574.6|10576.8|10576|10575.3|10574.4|340
1602051600000|2020-10-07 06:20:00|10575.7|10574.7|10575.8|10575.1|10576.7|10575.9|10575.6|10574.6|282
1602051900000|2020-10-07 06:25:00|10575.9|10575.2|10575|10574|10576|10575.2|10574.5|10573.8|268
1602052200000|2020-10-07 06:30:00|10574.8|10574.1|10574.3|10573.6|10574.8|10574.1|10573.1|10572.2|247
1602052500000|2020-10-07 06:35:00|10574.4|10573.7|10575.7|10574.7|10575.7|10574.8|10573.1|10572.3|327
1602052800000|2020-10-07 06:40:00|10575.6|10574.6|10574.8|10574.1|10575.7|10574.9|10574.4|10573.6|282
1602053100000|2020-10-07 06:45:00|10574.9|10574.2|10574.8|10574.1|10575.1|10574.2|10574.6|10573.7|138
1602053400000|2020-10-07 06:50:00|10574.9|10574.2|10574|10573|10575.1|10574.2|10573.7|10572.8|209
1602053700000|2020-10-07 06:55:00|10573.7|10573.1|10573.4|10572.7|10574.3|10573.5|10573|10572.1|244
1602054000000|2020-10-07 07:00:00|10573.6|10572.9|10574.3|10573.3|10577|10576.1|10573.6|10572.9|565
1602054300000|2020-10-07 07:05:00|10574|10573.2|10575.6|10574.9|10576.3|10575.6|10572|10571.3|541
1602054600000|2020-10-07 07:10:00|10575.5|10574.8|10577.2|10576.5|10577.6|10576.8|10575|10574.3|470
1602054900000|2020-10-07 07:15:00|10577.3|10576.3|10573.2|10572.5|10577.3|10576.6|10573.1|10572.4|438
1602055200000|2020-10-07 07:20:00|10573.1|10572.4|10574.4|10573.7|10574.6|10573.8|10572.1|10571.4|495
1602055500000|2020-10-07 07:25:00|10574.5|10573.5|10575.3|10574.6|10575.4|10574.6|10573.6|10572.9|403
1602055800000|2020-10-07 07:30:00|10575.4|10574.7|10587.8|10586.8|10589.1|10588.1|10575.1|10574.3|809
1602056100000|2020-10-07 07:35:00|10587.7|10587|10591.2|10590.2|10591.8|10590.9|10585.9|10585.1|798
1602056400000|2020-10-07 07:40:00|10591.1|10590.1|10592.1|10591.4|10595|10594.1|10590.9|10589.9|674
1602056700000|2020-10-07 07:45:00|10592|10591.3|10591.3|10590.6|10593.3|10592.5|10589.8|10589|511
1602057000000|2020-10-07 07:50:00|10591.4|10590.7|10589.8|10589.1|10591.5|10590.7|10589.2|10588.4|449
1602057300000|2020-10-07 07:55:00|10589.9|10589.2|10586.6|10585.9|10590|10589.2|10585.3|10584.4|473
1602057600000|2020-10-07 08:00:00|10586.5|10585.8|10587.7|10587|10588.5|10587.5|10585.2|10584.4|422
1602057900000|2020-10-07 08:05:00|10587.8|10587.1|10589.6|10588.6|10590.2|10589.4|10586.5|10585.8|442
1602058200000|2020-10-07 08:10:00|10589.4|10588.7|10592.8|10592.1|10593.1|10592.2|10589.4|10588.5|509
1602058500000|2020-10-07 08:15:00|10592.7|10592|10591.1|10590.1|10592.8|10592.1|10591|10590.1|451
1602058800000|2020-10-07 08:20:00|10591.2|10590.2|10591.1|10590.1|10591.3|10590.5|10589.2|10588.3|483
1602059100000|2020-10-07 08:25:00|10591.2|10590.2|10591.3|10590.3|10591.5|10590.8|10589.5|10588.5|244
1602059400000|2020-10-07 08:30:00|10591.2|10590.5|10592|10591.3|10592.2|10591.4|10590.3|10589.4|402
1602059700000|2020-10-07 08:35:00|10591.9|10591.2|10596.8|10595.8|10597.2|10596.3|10591.8|10591|563
1602060000000|2020-10-07 08:40:00|10596.6|10595.9|10599.1|10598.1|10599.4|10598.6|10595|10594.2|424
1602060300000|2020-10-07 08:45:00|10599|10598|10599.2|10598.5|10599.3|10598.5|10596.6|10595.9|297
1602060600000|2020-10-07 08:50:00|10599.3|10598.6|10597.8|10597.1|10599.6|10598.8|10597.1|10596.3|676
1602060900000|2020-10-07 08:55:00|10597.9|10597.2|10599.4|10598.4|10599.5|10598.8|10596.8|10595.9|405
1602061200000|2020-10-07 09:00:00|10599.2|10598.5|10602.2|10601.2|10603.4|10602.6|10598.2|10597.3|712
1602061500000|2020-10-07 09:05:00|10602.3|10601.3|10606.8|10605.8|10608.1|10607.4|10602.1|10601.2|566
1602061800000|2020-10-07 09:10:00|10606.9|10605.9|10604.5|10603.8|10607.6|10606.9|10604.2|10603.4|516
1602062100000|2020-10-07 09:15:00|10604.6|10603.9|10602.2|10601.5|10605|10604.2|10601.8|10600.8|360
1602062400000|2020-10-07 09:20:00|10602.6|10601.9|10603.7|10603|10604.6|10603.7|10602.6|10601.9|253
1602062700000|2020-10-07 09:25:00|10603.6|10602.9|10605|10604.3|10605.7|10604.9|10603.6|10602.7|261
1602063000000|2020-10-07 09:30:00|10604.9|10604.2|10603|10602.3|10605.3|10604.5|10602.5|10601.8|308
1602063300000|2020-10-07 09:35:00|10602.9|10602.2|10602.9|10602.2|10603.5|10602.7|10602.7|10601.9|284
1602063600000|2020-10-07 09:40:00|10603|10602.3|10605.6|10604.9|10607.5|10606.7|10602.9|10602.2|435
1602063900000|2020-10-07 09:45:00|10605.8|10604.8|10607.8|10607.1|10608.6|10607.9|10605.2|10604.5|328
1602064200000|2020-10-07 09:50:00|10607.7|10607|10610.9|10609.9|10611.1|10610.4|10606|10605.2|352
1602064500000|2020-10-07 09:55:00|10611|10610|10608.1|10607.4|10611.3|10610.5|10608|10607.2|433
1602064800000|2020-10-07 10:00:00|10608.2|10607.5|10608.2|10607.5|10610.7|10610|10607.9|10607|509
1602065100000|2020-10-07 10:05:00|10608.1|10607.4|10607.4|10606.7|10609.5|10608.7|10606.5|10605.6|387
1602065400000|2020-10-07 10:10:00|10607.7|10606.8|10610.4|10609.7|10610.4|10609.7|10606.4|10605.7|290
1602065700000|2020-10-07 10:15:00|10610.1|10609.4|10609.2|10608.5|10610.3|10609.5|10607.2|10606.4|312
1602066000000|2020-10-07 10:20:00|10609.6|10608.6|10609.4|10608.7|10609.9|10609.1|10607.9|10607|287
1602066300000|2020-10-07 10:25:00|10609.5|10608.8|10609.2|10608.2|10610.5|10609.7|10608.6|10607.7|347
1602066600000|2020-10-07 10:30:00|10609.3|10608.3|10610|10609.3|10610.4|10609.5|10608.8|10608|357
1602066900000|2020-10-07 10:35:00|10609.9|10609.2|10606.8|10606.1|10610|10609.3|10606.7|10606|249
1602067200000|2020-10-07 10:40:00|10606.7|10606|10608.2|10607.5|10608.3|10607.6|10605.7|10605|379
1602067500000|2020-10-07 10:45:00|10608.1|10607.4|10608|10607.3|10609.4|10608.7|10607.7|10606.9|308
1602067800000|2020-10-07 10:50:00|10608.1|10607.4|10607.7|10607|10609.1|10608.2|10607.6|10606.9|505
1602068100000|2020-10-07 10:55:00|10607.9|10607.2|10608.5|10607.5|10608.5|10607.5|10606.7|10605.7|528
1602068400000|2020-10-07 11:00:00|10608.7|10608|10605.6|10604.6|10609.6|10608.7|10605.4|10604.5|478
1602068700000|2020-10-07 11:05:00|10605.7|10604.7|10606.2|10605.2|10606.9|10606.2|10605.5|10604.6|323
1602069000000|2020-10-07 11:10:00|10606.3|10605.3|10606.7|10606|10607|10606|10605.7|10604.7|283
1602069300000|2020-10-07 11:15:00|10606.9|10605.9|10606.3|10605.3|10607|10606.2|10605.5|10604.6|242
1602069600000|2020-10-07 11:20:00|10606.5|10605.8|10605.6|10604.9|10606.8|10606|10605.6|10604.8|347
1602069900000|2020-10-07 11:25:00|10605.7|10605|10605.7|10605|10606.7|10606|10605.1|10604.4|321
1602070200000|2020-10-07 11:30:00|10605.6|10604.9|10606.7|10606|10607.1|10606.4|10605.6|10604.9|365
1602070500000|2020-10-07 11:35:00|10606.8|10606.1|10607.7|10607|10608.3|10607.4|10606.7|10606|278
1602070800000|2020-10-07 11:40:00|10607.8|10607.1|10606.1|10605.4|10608.2|10607.5|10606|10605.3|301
1602071100000|2020-10-07 11:45:00|10606|10605.3|10605.7|10604.7|10607|10606.1|10604.8|10604.1|330
1602071400000|2020-10-07 11:50:00|10605.6|10604.9|10603.9|10603.2|10605.8|10605|10602.7|10602|405
1602071700000|2020-10-07 11:55:00|10604|10603.3|10602.6|10601.9|10604|10603.3|10602.3|10601.5|308
1602072000000|2020-10-07 12:00:00|10602.5|10601.8|10603.4|10602.7|10604|10603.2|10602.1|10601.3|363
1602072300000|2020-10-07 12:05:00|10603.3|10602.6|10601.9|10601.2|10603.5|10602.8|10601.9|10601.2|354
1602072600000|2020-10-07 12:10:00|10602|10601.3|10597.6|10596.9|10602.4|10601.7|10596.4|10595.6|438
1602072900000|2020-10-07 12:15:00|10597.5|10596.8|10596.8|10596.1|10598.2|10597.5|10596.4|10595.7|362
1602073200000|2020-10-07 12:20:00|10597|10596.3|10599.5|10598.8|10599.5|10598.8|10596.9|10596.2|485
1602073500000|2020-10-07 12:25:00|10599.6|10598.9|10599|10598.3|10600.3|10599.6|10598.5|10597.7|364
1602073800000|2020-10-07 12:30:00|10599.1|10598.4|10599.1|10598.4|10599.9|10599.2|10597.8|10597.1|444
1602074100000|2020-10-07 12:35:00|10599.2|10598.5|10597.3|10596.6|10600.3|10599.6|10597.2|10596.5|326
1602074400000|2020-10-07 12:40:00|10597.2|10596.5|10593.9|10593.2|10598|10597.3|10592.9|10592.2|367
1602074700000|2020-10-07 12:45:00|10594|10593.3|10593.3|10592.6|10595|10594.3|10593.2|10592.4|582
1602075000000|2020-10-07 12:50:00|10593.2|10592.5|10591.1|10590.4|10593.5|10592.7|10589.8|10588.8|451
1602075300000|2020-10-07 12:55:00|10590.9|10590.2|10590.3|10589.6|10592.5|10591.8|10590.1|10589.2|567
1602075600000|2020-10-07 13:00:00|10590.2|10589.5|10586.4|10585.7|10590.4|10589.6|10586.1|10585.4|673
1602075900000|2020-10-07 13:05:00|10586.2|10585.5|10586.6|10585.9|10587.3|10586.5|10585.7|10585|563
1602076200000|2020-10-07 13:10:00|10586.5|10585.8|10588.9|10588.2|10588.9|10588.2|10586.5|10585.7|479
1602076500000|2020-10-07 13:15:00|10588.8|10588.1|10587.5|10586.8|10590.1|10589.4|10587.3|10586.5|685
1602076800000|2020-10-07 13:20:00|10587.8|10587.1|10587.8|10587.1|10589.1|10588.4|10586.5|10585.6|417
1602077100000|2020-10-07 13:25:00|10587.9|10587.2|10590.4|10589.7|10591.5|10590.5|10587.7|10586.9|365
1602077400000|2020-10-07 13:30:00|10590.5|10589.8|10593.8|10593.1|10595.7|10594.9|10590.4|10589.7|758
1602077700000|2020-10-07 13:35:00|10593.9|10593.2|10596.8|10596.1|10597.4|10596.7|10593.8|10593.1|576
1602078000000|2020-10-07 13:40:00|10597|10596|10594.7|10594|10597|10596.2|10594.3|10593.5|518
1602078300000|2020-10-07 13:45:00|10594.9|10594.2|10593.5|10592.8|10595.3|10594.6|10591.7|10590.9|555
1602078600000|2020-10-07 13:50:00|10593.4|10592.7|10592.5|10591.5|10595.1|10594.4|10592.4|10591.4|311
1602078900000|2020-10-07 13:55:00|10592.6|10591.6|10599.3|10598.3|10600|10599.2|10592.5|10591.5|487
1602079200000|2020-10-07 14:00:00|10599.4|10598.4|10596.3|10595.6|10600.3|10599.6|10595.9|10595.2|631
1602079500000|2020-10-07 14:05:00|10596.4|10595.7|10596.5|10595.8|10597.6|10596.9|10595.9|10595.2|484
1602079800000|2020-10-07 14:10:00|10596.6|10595.9|10599.8|10598.8|10600.1|10599.4|10596.6|10595.9|634
1602080100000|2020-10-07 14:15:00|10599.7|10599|10599|10598.3|10600.2|10599.5|10598.2|10597.5|509
1602080400000|2020-10-07 14:20:00|10599.1|10598.4|10597|10596.3|10600|10599.3|10596.2|10595.5|415
1602080700000|2020-10-07 14:25:00|10597.1|10596.4|10600|10599.3|10601.2|10600.3|10596.8|10596.1|347
1602081000000|2020-10-07 14:30:00|10600.1|10599.4|10599.2|10598.5|10601.3|10600.4|10599|10598.3|449
1602081300000|2020-10-07 14:35:00|10599.1|10598.4|10599.4|10598.7|10600.8|10600.1|10599.1|10598.3|343
1602081600000|2020-10-07 14:40:00|10599.3|10598.6|10600.1|10599.4|10600.2|10599.5|10598.4|10597.7|395
1602081900000|2020-10-07 14:45:00|10600.2|10599.5|10600.1|10599.4|10602.7|10601.8|10600.1|10599.2|502
1602082200000|2020-10-07 14:50:00|10600.2|10599.5|10602.2|10601.5|10602.2|10601.5|10600|10599.1|335
1602082500000|2020-10-07 14:55:00|10602.1|10601.4|10602.9|10601.9|10604.4|10603.7|10601.4|10600.6|628
1602082800000|2020-10-07 15:00:00|10603.1|10602.1|10600.2|10599.5|10604.4|10603.6|10598.2|10597.5|566
1602083100000|2020-10-07 15:05:00|10600.1|10599.4|10598.2|10597.5|10600.3|10599.5|10597.8|10597|254
1602083400000|2020-10-07 15:10:00|10598.3|10597.6|10598.6|10597.6|10599.3|10598.4|10596.7|10596|370
1602083700000|2020-10-07 15:15:00|10598.7|10597.7|10596.8|10596.1|10599|10598.3|10596.1|10595.2|289
1602084000000|2020-10-07 15:20:00|10596.6|10595.9|10596|10595|10597.2|10596.4|10595.2|10594.2|280
1602084300000|2020-10-07 15:25:00|10595.9|10594.9|10597.5|10596.5|10597.6|10596.7|10594.3|10593.4|333
1602084600000|2020-10-07 15:30:00|10597.3|10596.6|10596.9|10596.2|10598.3|10597.6|10596|10595.3|330
1602084900000|2020-10-07 15:35:00|10596.8|10596.1|10596.9|10596.2|10598.5|10597.6|10596.6|10595.9|308
1602085200000|2020-10-07 15:40:00|10596.8|10596.1|10595.7|10595|10597.1|10596.4|10595.4|10594.7|346
1602085500000|2020-10-07 15:45:00|10595.8|10595.1|10597.2|10596.5|10597.7|10596.9|10595.6|10594.9|300
1602085800000|2020-10-07 15:50:00|10596.9|10596.2|10596.8|10596.1|10597.6|10596.8|10596.5|10595.7|297
1602086100000|2020-10-07 15:55:00|10596.6|10595.9|10598.5|10597.8|10598.5|10597.8|10596.6|10595.8|258
1602086400000|2020-10-07 16:00:00|10598.4|10597.7|10600.2|10599.5|10600.7|10599.8|10597.1|10596.3|354
1602086700000|2020-10-07 16:05:00|10600.3|10599.6|10600.7|10600|10601.4|10600.7|10599.8|10599.1|168
1602087000000|2020-10-07 16:10:00|10600.8|10600.1|10601.8|10600.8|10602.2|10601.3|10600.6|10599.9|194
1602087300000|2020-10-07 16:15:00|10601.7|10601|10600|10599.3|10602.3|10601.4|10599.9|10599.1|338
1602087600000|2020-10-07 16:20:00|10600.1|10599.4|10598.5|10597.8|10600.4|10599.4|10598.2|10597.5|200
1602087900000|2020-10-07 16:25:00|10598.4|10597.7|10598.8|10597.8|10599.4|10598.6|10598.1|10597.2|406
1602088200000|2020-10-07 16:30:00|10598.6|10597.9|10597.8|10597.1|10599.1|10598.2|10597.1|10596.4|235
1602088500000|2020-10-07 16:35:00|10597.9|10597.2|10597.1|10596.1|10598.1|10597.3|10596.9|10596.1|182
1602088800000|2020-10-07 16:40:00|10597|10596.3|10598.2|10597.5|10598.6|10597.9|10596.8|10595.9|188
1602089100000|2020-10-07 16:45:00|10598.1|10597.4|10596.5|10595.8|10598.1|10597.4|10596.2|10595.5|244
1602089400000|2020-10-07 16:50:00|10596.6|10595.9|10595.5|10594.8|10596.8|10596|10594.5|10593.6|219
1602089700000|2020-10-07 16:55:00|10595.6|10594.9|10596.4|10595.7|10597.6|10596.8|10595.5|10594.8|313
1602090000000|2020-10-07 17:00:00|10596.5|10595.8|10595.6|10594.9|10597|10596.3|10595.6|10594.8|284
1602090300000|2020-10-07 17:05:00|10595.7|10595|10596.7|10596|10598|10597.3|10595.7|10595|264
1602090600000|2020-10-07 17:10:00|10596.5|10595.8|10596.8|10596.1|10598.3|10597.6|10596.2|10595.5|249
1602090900000|2020-10-07 17:15:00|10596.7|10596|10597.8|10596.8|10598|10597.3|10596.7|10596|241
1602091200000|2020-10-07 17:20:00|10597.9|10596.9|10596.4|10595.7|10598.3|10597.6|10596.1|10595.4|232
1602091500000|2020-10-07 17:25:00|10596.3|10595.6|10595.4|10594.7|10596.5|10595.8|10595|10594.1|171
1602091800000|2020-10-07 17:30:00|10595.5|10594.8|10596.3|10595.6|10597.4|10596.7|10595.3|10594.6|264
1602092100000|2020-10-07 17:35:00|10596.2|10595.5|10596.4|10595.7|10596.7|10595.9|10596.2|10595.4|113
1602092400000|2020-10-07 17:40:00|10596.5|10595.8|10597.4|10596.7|10598.1|10597.3|10595.9|10595.2|172
1602092700000|2020-10-07 17:45:00|10597.5|10596.8|10596.9|10596.2|10597.8|10597|10596.8|10596|249
1602093000000|2020-10-07 17:50:00|10596.8|10596.1|10596.1|10595.4|10597.3|10596.5|10596.1|10595.4|176
1602093300000|2020-10-07 17:55:00|10596.2|10595.5|10600.3|10598.1|10600.5|10598.6|10596.2|10595.4|304
1602093600000|2020-10-07 18:00:00|10600.6|10597.3|10599.5|10598.5|10601.7|10599.7|10598|10596.1|393
1602093900000|2020-10-07 18:05:00|10599.3|10598.6|10597.6|10596.9|10599.5|10598.7|10597.5|10596.6|271
1602094200000|2020-10-07 18:10:00|10597.7|10597|10597.7|10596.7|10598.3|10597.5|10597.2|10596.5|262
1602094500000|2020-10-07 18:15:00|10597.6|10596.9|10598|10597.3|10598.6|10597.6|10597.4|10596.5|293
1602094800000|2020-10-07 18:20:00|10597.9|10597.2|10601.4|10600.7|10602.8|10601.8|10597.9|10597|402
1602095100000|2020-10-07 18:25:00|10601.5|10600.8|10604.8|10604.1|10605.3|10604.6|10601.3|10600.6|451
1602095400000|2020-10-07 18:30:00|10604.9|10604.2|10603.9|10603.2|10604.9|10604.2|10603.6|10602.9|173
1602095700000|2020-10-07 18:35:00|10603.8|10603.1|10604.3|10603.6|10605.1|10604.4|10603.8|10602.9|215
1602096000000|2020-10-07 18:40:00|10604.1|10603.1|10603.3|10602.3|10604.6|10603.9|10602.2|10601.3|281
1602096300000|2020-10-07 18:45:00|10603.2|10602.2|10602.1|10601.4|10603.3|10602.4|10601.8|10601.1|248
1602096600000|2020-10-07 18:50:00|10602.2|10601.5|10603.1|10602.4|10603.7|10602.9|10602.1|10601.3|253
1602096900000|2020-10-07 18:55:00|10603|10602.3|10603.9|10602.9|10603.9|10603.2|10601.8|10601|253
1602097200000|2020-10-07 19:00:00|10603.8|10603.1|10603.4|10602.7|10604.5|10603.6|10602.4|10601.6|487
1602097500000|2020-10-07 19:05:00|10603.5|10602.8|10602.7|10601.7|10605|10604|10602.4|10601.5|428
1602097800000|2020-10-07 19:10:00|10602.8|10601.8|10603.3|10602.3|10603.9|10603.1|10602.6|10601.7|230
1602098100000|2020-10-07 19:15:00|10603.2|10602.2|10604.8|10603.8|10604.9|10604.1|10602.9|10602.2|213
1602098400000|2020-10-07 19:20:00|10604.7|10603.7|10605.3|10604.6|10605.6|10604.7|10604.3|10603.5|255
1602098700000|2020-10-07 19:25:00|10605.2|10604.5|10605.3|10604.6|10605.6|10604.7|10604.7|10603.8|182
1602099000000|2020-10-07 19:30:00|10605.4|10604.7|10604.9|10604.2|10605.7|10604.7|10604.6|10603.9|188
1602099300000|2020-10-07 19:35:00|10605|10604.3|10606|10605.3|10607.2|10606.4|10604.8|10604|279
1602099600000|2020-10-07 19:40:00|10605.9|10605.2|10607.8|10606.8|10609.3|10608.3|10605.5|10604.8|254
1602099900000|2020-10-07 19:45:00|10607.9|10606.9|10606.6|10605.9|10607.9|10606.9|10606.3|10605.5|252
1602100200000|2020-10-07 19:50:00|10606.5|10605.8|10603.6|10602.6|10606.7|10605.9|10603.4|10602.6|300
1602100500000|2020-10-07 19:55:00|10603.7|10602.7|10603.8|10603.1|10605|10604.3|10602.5|10601.6|321
1602100800000|2020-10-07 20:00:00|10604|10603.3|10600.9|10599.9|10604.5|10603.6|10600.5|10599.5|206
1602101100000|2020-10-07 20:05:00|10600.6|10599.6|10598.8|10597.8|10601|10600|10598.4|10597.5|266
1602101400000|2020-10-07 20:10:00|10598.7|10597.7|10600.5|10599.8|10600.7|10599.9|10598.7|10597.7|193
1602101700000|2020-10-07 20:15:00|10600.6|10599.9|10598|10597|10601|10600|10597.5|10596.5|279
1602102000000|2020-10-07 20:20:00|10598.1|10597.1|10598.5|10597.5|10598.6|10597.6|10598.1|10597.1|131
1602102300000|2020-10-07 20:25:00|10598.6|10597.6|10596.4|10595.4|10598.6|10597.6|10596.2|10595.2|227
1602102600000|2020-10-07 20:30:00|10597|10596|10597.1|10596.1|10597.2|10596.2|10595.9|10595|124
1602102900000|2020-10-07 20:35:00|10597.2|10596.2|10597.2|10596.2|10597.6|10596.6|10595.5|10594.5|207
1602103200000|2020-10-07 20:40:00|10597.1|10596.1|10596.7|10595.7|10597.2|10596.2|10596.2|10595.4|188
1602103500000|2020-10-07 20:45:00|10596.8|10595.8|10599|10598|10599.1|10598.1|10596.7|10595.7|592
1602103800000|2020-10-07 20:50:00|10598.9|10597.9|10598.3|10597.3|10600.2|10599.2|10597.8|10596.8|584
1602104100000|2020-10-07 20:55:00|10598.4|10597.4|10598.9|10596.2|10601.4|10599.4|10597.8|10592.5|680
1602104400000|2020-10-07 21:00:00|10599.1|10595.4|10598.9|10594.9|10600.6|10595.4|10598.2|10594|46
1602104700000|2020-10-07 21:05:00|10600.3|10594.3|10600.3|10594.3|10601.1|10595.6|10598.1|10593.2|1519
1602105000000|2020-10-07 21:10:00|10600.6|10594.6|10598.1|10595.2|10600.8|10596|10597.7|10593.6|1649
1602105300000|2020-10-07 21:15:00|10598|10595.3|10598.2|10595.5|10598.6|10596.2|10597.9|10594.6|1520
1602105600000|2020-10-07 21:20:00|10598.3|10595.7|10598.2|10595.6|10598.8|10596.1|10597.8|10594.8|1359
1602105900000|2020-10-07 21:25:00|10598.3|10595.5|10601.2|10595.7|10601.9|10596.5|10598|10593.8|1512
1602106200000|2020-10-07 21:30:00|10601|10595.6|10598.6|10594|10604.6|10598.6|10598|10593.4|837
1602106500000|2020-10-07 21:35:00|10599.1|10594.7|10598.8|10594.2|10599.3|10595.4|10598.4|10593.9|212
1602106800000|2020-10-07 21:40:00|10599|10594.3|10599|10595.2|10599.3|10595.5|10598.4|10594|258
1602107100000|2020-10-07 21:45:00|10599.1|10594.9|10598.3|10594.2|10599.4|10595.5|10598|10593.3|325
1602107400000|2020-10-07 21:50:00|10598.1|10594.6|10599.7|10594.5|10600.2|10595.5|10598|10593.8|618
1602107700000|2020-10-07 21:55:00|10599.6|10594.7|10602.1|10596.1|10603.1|10597.1|10598.8|10593.5|927
1602108000000|2020-10-07 22:00:00|10602.5|10596.5|10599|10596.6|10603.1|10597.3|10596.9|10594|1643
1602108300000|2020-10-07 22:05:00|10599.2|10596.7|10598.3|10596.3|10599.5|10597.5|10597.7|10596.1|1183
1602108600000|2020-10-07 22:10:00|10598.1|10596.4|10596|10595|10598.5|10596.9|10594.8|10593.8|942
1602108900000|2020-10-07 22:15:00|10596.1|10595.1|10594.8|10593.8|10596.3|10595.3|10594.2|10593.2|694
1602109200000|2020-10-07 22:20:00|10594.7|10593.7|10595.4|10594.4|10595.9|10594.9|10594.6|10593.6|704
1602109500000|2020-10-07 22:25:00|10595.5|10594.5|10594.5|10593.5|10595.6|10594.6|10594.4|10593.4|255
1602109800000|2020-10-07 22:30:00|10594.4|10593.4|10594.7|10593.7|10594.8|10593.8|10593.8|10592.8|153
1602110100000|2020-10-07 22:35:00|10594.6|10593.6|10595.8|10594.8|10595.9|10594.9|10594.3|10593.3|316
1602110400000|2020-10-07 22:40:00|10595.6|10594.6|10595.6|10594.6|10596.3|10595.3|10595.5|10594.5|450
1602110700000|2020-10-07 22:45:00|10595.3|10594.3|10595.7|10594.7|10597|10596|10595.1|10594.1|479
1602111000000|2020-10-07 22:50:00|10595.8|10594.8|10595.9|10594.9|10596|10595|10595.6|10594.6|256
1602111300000|2020-10-07 22:55:00|10596|10595|10596.9|10595.9|10597.1|10596.1|10596|10595|227
1602111600000|2020-10-07 23:00:00|10596.6|10595.6|10597.5|10596.5|10599|10598|10596.4|10595.4|234
1602111900000|2020-10-07 23:05:00|10597.4|10596.4|10598.5|10597.5|10598.8|10597.8|10597.2|10596.2|182
1602112200000|2020-10-07 23:10:00|10598.6|10597.6|10598.4|10597.4|10599.2|10598.2|10598.3|10597.3|112
1602112500000|2020-10-07 23:15:00|10598.3|10597.3|10597.3|10596.3|10598.4|10597.4|10597.2|10596.2|107
1602112800000|2020-10-07 23:20:00|10597.4|10596.4|10597.3|10596.6|10597.5|10596.6|10596.9|10595.9|147
1602113100000|2020-10-07 23:25:00|10597.4|10596.4|10597.8|10596.8|10597.8|10596.8|10596.2|10595.4|185
1602113400000|2020-10-07 23:30:00|10597.7|10596.7|10598|10597|10599.3|10598.5|10597.5|10596.5|184
1602113700000|2020-10-07 23:35:00|10597.8|10596.8|10596.9|10595.9|10598.7|10597.8|10596.3|10595.3|169
1602114000000|2020-10-07 23:40:00|10596.8|10595.8|10598.1|10597.1|10598.2|10597.2|10596.4|10595.4|215
1602114300000|2020-10-07 23:45:00|10598.2|10597.2|10598.1|10597.1|10598.6|10597.6|10597.4|10596.4|129
1602114600000|2020-10-07 23:50:00|10598.2|10597.2|10597|10596.3|10598.2|10597.2|10596.9|10596.2|63
1602114900000|2020-10-07 23:55:00|10596.9|10596.2|10597.5|10596.5|10597.6|10596.6|10596.9|10596.2|65
1602115200000|2020-10-08 00:00:00|10597.6|10596.6|10604.2|10603.2|10606.6|10605.6|10595.6|10594.6|629
1602115500000|2020-10-08 00:05:00|10604.1|10603.1|10604|10603|10604.8|10603.8|10602.3|10601.3|402
1602115800000|2020-10-08 00:10:00|10603.8|10602.8|10604.5|10603.5|10605.3|10604.4|10602.8|10601.9|302
1602116100000|2020-10-08 00:15:00|10604.6|10603.6|10603|10602|10604.6|10603.8|10600.9|10600|371
1602116400000|2020-10-08 00:20:00|10602.8|10602.1|10603|10602|10604.5|10603.7|10601.2|10600.3|413
1602116700000|2020-10-08 00:25:00|10603.1|10602.1|10603.8|10603.1|10604.9|10604|10602.8|10601.8|266
1602117000000|2020-10-08 00:30:00|10603.7|10603|10606.8|10605.8|10607|10606.2|10603.3|10602.4|338
1602117300000|2020-10-08 00:35:00|10606.7|10606|10608.6|10607.9|10611.4|10610.4|10606.3|10605.4|703
1602117600000|2020-10-08 00:40:00|10608.8|10607.8|10607.9|10606.9|10609.2|10608.2|10606.9|10605.9|368
1602117900000|2020-10-08 00:45:00|10607.8|10606.8|10607.4|10606.4|10608.2|10607.2|10605.2|10604.2|467
1602118200000|2020-10-08 00:50:00|10607.3|10606.3|10606.6|10605.6|10609.1|10608.3|10606.2|10605.2|501
1602118500000|2020-10-08 00:55:00|10606.4|10605.4|10605|10604|10607.7|10606.8|10604.2|10603.3|535
1602118800000|2020-10-08 01:00:00|10604.9|10604.2|10602.8|10601.8|10606.1|10605.3|10602.6|10601.7|402
1602119100000|2020-10-08 01:05:00|10602.9|10601.9|10603.6|10602.6|10605.2|10604.3|10602.1|10601.1|269
1602119400000|2020-10-08 01:10:00|10603.7|10602.7|10603.1|10602.1|10604.8|10603.8|10602.2|10601.3|229
1602119700000|2020-10-08 01:15:00|10603.3|10602.3|10604.9|10603.9|10605.6|10604.6|10603|10602|277
1602120000000|2020-10-08 01:20:00|10605|10604|10603.3|10602.3|10605.2|10604.3|10602.9|10602|288
1602120300000|2020-10-08 01:25:00|10603.4|10602.4|10604.4|10603.4|10604.5|10603.5|10602|10601|262
1602120600000|2020-10-08 01:30:00|10604.2|10603.2|10601.8|10600.8|10604.4|10603.4|10601.6|10600.6|253
1602120900000|2020-10-08 01:35:00|10601.7|10600.7|10600.9|10599.9|10602.2|10601.2|10600.1|10599.1|375
1602121200000|2020-10-08 01:40:00|10601|10600|10600.7|10599.7|10602.6|10601.6|10599.3|10598.5|476
1602121500000|2020-10-08 01:45:00|10600.8|10599.8|10600.7|10600|10601.6|10600.8|10600|10599.1|368
1602121800000|2020-10-08 01:50:00|10600.8|10600.1|10601.8|10601.1|10601.9|10601.1|10598.7|10597.8|327
1602122100000|2020-10-08 01:55:00|10601.7|10601|10603.5|10602.8|10605.3|10604.4|10601.5|10600.6|639
1602122400000|2020-10-08 02:00:00|10603.7|10602.7|10602.7|10601.7|10603.8|10603|10601.7|10600.7|450
1602122700000|2020-10-08 02:05:00|10602.5|10601.8|10603.2|10602.2|10603.6|10602.8|10601.8|10601|262
1602123000000|2020-10-08 02:10:00|10603.3|10602.3|10603.5|10602.8|10604.2|10603.2|10602.9|10602|325
1602123300000|2020-10-08 02:15:00|10603.6|10602.9|10602.8|10601.8|10603.9|10603.1|10602.2|10601.5|246
1602123600000|2020-10-08 02:20:00|10602.6|10601.9|10602|10601.3|10602.9|10602.1|10601.9|10601|239
1602123900000|2020-10-08 02:25:00|10602.1|10601.4|10601.6|10600.9|10602.1|10601.4|10600.5|10599.7|248
1602124200000|2020-10-08 02:30:00|10601.5|10600.8|10600.9|10599.9|10601.7|10600.9|10600.5|10599.8|188
1602124500000|2020-10-08 02:35:00|10601|10600|10600.6|10599.9|10601.1|10600.2|10600.5|10599.7|107
1602124800000|2020-10-08 02:40:00|10600.7|10600|10601.5|10600.8|10601.9|10601|10599.4|10598.4|227
1602125100000|2020-10-08 02:45:00|10601.7|10600.7|10600.8|10600.1|10602.2|10601.2|10600.7|10599.7|249
1602125400000|2020-10-08 02:50:00|10600.7|10600|10599.3|10598.3|10601.1|10600.3|10599.3|10598.3|206
1602125700000|2020-10-08 02:55:00|10599.2|10598.2|10599.9|10599.2|10600.1|10599.2|10598.1|10597.2|272
1602126000000|2020-10-08 03:00:00|10599.8|10599.1|10599|10598.3|10600.2|10599.3|10598.8|10597.8|196
1602126300000|2020-10-08 03:05:00|10598.9|10598.2|10599.2|10598.2|10600|10599.3|10598.8|10597.9|215
1602126600000|2020-10-08 03:10:00|10599.3|10598.3|10599.6|10598.6|10599.9|10599|10598.8|10597.8|189
1602126900000|2020-10-08 03:15:00|10599.7|10598.7|10599.2|10598.2|10600.2|10599.2|10598.8|10598|191
1602127200000|2020-10-08 03:20:00|10599.3|10598.3|10599.4|10598.7|10599.8|10599|10599.1|10598.2|185
1602127500000|2020-10-08 03:25:00|10599.6|10598.6|10599.8|10598.8|10600.1|10599.4|10599.3|10598.5|181
1602127800000|2020-10-08 03:30:00|10599.9|10598.9|10601.2|10600.2|10601.3|10600.6|10599.8|10598.8|204
1602128100000|2020-10-08 03:35:00|10601.1|10600.1|10600.4|10599.4|10601.1|10600.3|10600.3|10599.3|100
1602128400000|2020-10-08 03:40:00|10600.5|10599.5|10599.9|10598.9|10600.5|10599.5|10599.8|10598.8|125
1602128700000|2020-10-08 03:45:00|10600|10599|10599.6|10598.6|10600.4|10599.4|10599.3|10598.5|175
1602129000000|2020-10-08 03:50:00|10599.7|10598.7|10599.3|10598.3|10600.2|10599.4|10599.1|10598.1|188
1602129300000|2020-10-08 03:55:00|10599|10597.7|10599.7|10598.7|10600.3|10599.5|10598.4|10597.4|233
1602129600000|2020-10-08 04:00:00|10599.8|10598.8|10604.1|10603.1|10604.4|10603.6|10598.3|10597.5|347
1602129900000|2020-10-08 04:05:00|10604|10603|10604.3|10603.3|10605|10604.1|10603.3|10602.4|323
1602130200000|2020-10-08 04:10:00|10604.4|10603.4|10602.7|10601.7|10604.4|10603.4|10602.4|10601.4|184
1602130500000|2020-10-08 04:15:00|10602.6|10601.6|10599.6|10598.6|10602.8|10601.9|10599.3|10598.3|349
1602130800000|2020-10-08 04:20:00|10599.7|10598.7|10599.8|10598.8|10600|10599|10598.5|10597.5|226
1602131100000|2020-10-08 04:25:00|10599.7|10598.7|10598.7|10597.7|10599.8|10598.8|10598.4|10597.4|189
1602131400000|2020-10-08 04:30:00|10598.6|10597.6|10597.1|10596.1|10599|10598.2|10596.4|10595.4|230
1602131700000|2020-10-08 04:35:00|10597|10596|10597.8|10596.8|10597.8|10597.1|10595.9|10595|251
1602132000000|2020-10-08 04:40:00|10597.7|10596.7|10597|10596|10597.9|10597.2|10596.9|10596|178
1602132300000|2020-10-08 04:45:00|10597.1|10596.1|10595.3|10594.3|10597.1|10596.1|10594.7|10593.7|205
1602132600000|2020-10-08 04:50:00|10595.2|10594.2|10597.7|10596.7|10598.2|10597.4|10595.2|10594.2|253
1602132900000|2020-10-08 04:55:00|10597.4|10596.8|10598.2|10597.2|10598.3|10597.3|10595.4|10594.6|327
1602133200000|2020-10-08 05:00:00|10598|10597.3|10595.9|10594.9|10598.6|10597.6|10595.7|10594.8|244
1602133500000|2020-10-08 05:05:00|10595.8|10594.8|10596|10595|10596.6|10595.6|10595.6|10594.8|147
1602133800000|2020-10-08 05:10:00|10596.1|10595.1|10595.9|10594.9|10596.7|10595.7|10595.4|10594.7|289
1602134100000|2020-10-08 05:15:00|10595.8|10594.8|10594.8|10594.1|10596.7|10595.8|10594.6|10593.8|499
1602134400000|2020-10-08 05:20:00|10594.9|10594.2|10595.5|10594.8|10596.2|10595.3|10594.9|10594.1|395
1602134700000|2020-10-08 05:25:00|10595.6|10594.9|10596.1|10595.4|10596.2|10595.4|10594.9|10594|211
1602135000000|2020-10-08 05:30:00|10596.2|10595.2|10595.6|10594.6|10596.3|10595.3|10594.9|10594.1|326
1602135300000|2020-10-08 05:35:00|10595.5|10594.5|10596.6|10595.6|10596.7|10595.9|10595.2|10594.2|163
1602135600000|2020-10-08 05:40:00|10596.7|10595.7|10597.3|10596.3|10598.4|10597.5|10596.2|10595.4|202
1602135900000|2020-10-08 05:45:00|10597.2|10596.2|10597.7|10597|10598.5|10597.5|10597.2|10596.2|142
1602136200000|2020-10-08 05:50:00|10597.8|10597.1|10596.8|10595.8|10597.9|10597.1|10596|10595.1|248
1602136500000|2020-10-08 05:55:00|10596.9|10595.9|10598.1|10597.1|10598.3|10597.3|10596.1|10595.1|312
1602136800000|2020-10-08 06:00:00|10598.2|10597.2|10601|10600|10602.4|10601.4|10598|10597|531
1602137100000|2020-10-08 06:05:00|10601.2|10600.2|10601.8|10600.8|10603.7|10602.8|10600.2|10599.3|435
1602137400000|2020-10-08 06:10:00|10601.9|10600.9|10601.4|10600.4|10602.4|10601.6|10600.8|10599.8|227
1602137700000|2020-10-08 06:15:00|10601.5|10600.5|10600.7|10599.7|10602.5|10601.7|10600|10599.1|286
1602138000000|2020-10-08 06:20:00|10600.6|10599.6|10598.1|10597.1|10601|10600|10597.9|10597|323
1602138300000|2020-10-08 06:25:00|10598|10597.3|10599.4|10598.4|10600.2|10599.5|10596.9|10596|276
1602138600000|2020-10-08 06:30:00|10599.5|10598.5|10599|10598.3|10600.1|10599.2|10598.3|10597.5|334
1602138900000|2020-10-08 06:35:00|10598.9|10598.2|10599.5|10598.5|10600.4|10599.6|10598.7|10597.8|281
1602139200000|2020-10-08 06:40:00|10599.4|10598.4|10598.7|10598|10599.4|10598.5|10598.2|10597.3|218
1602139500000|2020-10-08 06:45:00|10598.6|10597.9|10598.8|10598.1|10600.3|10599.5|10598.2|10597.3|293
1602139800000|2020-10-08 06:50:00|10598.9|10597.9|10600|10599|10600.7|10599.9|10598.1|10597.2|290
1602140100000|2020-10-08 06:55:00|10600.1|10599.1|10600.5|10599.5|10601.3|10600.5|10599.2|10598.4|327
1602140400000|2020-10-08 07:00:00|10600.4|10599.4|10600.6|10599.6|10600.9|10599.9|10597.6|10596.6|450
1602140700000|2020-10-08 07:05:00|10600.5|10599.8|10598.6|10597.9|10600.7|10599.8|10598.2|10597.4|328
1602141000000|2020-10-08 07:10:00|10598.7|10598|10600.6|10599.6|10600.9|10600.1|10598.6|10597.8|399
1602141300000|2020-10-08 07:15:00|10600.7|10599.7|10597.7|10596.7|10601|10600.2|10597.2|10596.2|409
1602141600000|2020-10-08 07:20:00|10597.6|10596.6|10597.6|10596.9|10598.5|10597.6|10596|10595.1|421
1602141900000|2020-10-08 07:25:00|10598|10597.3|10598.1|10597.1|10598.3|10597.6|10596.9|10596|308
1602142200000|2020-10-08 07:30:00|10598.2|10597.2|10597|10596.3|10598.3|10597.5|10595.5|10594.6|394
1602142500000|2020-10-08 07:35:00|10596.9|10596.2|10598|10597|10598.1|10597.3|10596.4|10595.6|279
1602142800000|2020-10-08 07:40:00|10598.2|10597.2|10598.9|10598.2|10599|10598.3|10597.7|10596.9|327
1602143100000|2020-10-08 07:45:00|10598.8|10598.1|10598.9|10598.2|10599.3|10598.6|10598.3|10597.6|274
1602143400000|2020-10-08 07:50:00|10599|10598.3|10598.8|10598.1|10599.2|10598.5|10598.6|10597.9|135
1602143700000|2020-10-08 07:55:00|10598.9|10598.2|10599.1|10598.1|10599.5|10598.5|10597.9|10597|226
1602144000000|2020-10-08 08:00:00|10599|10598|10597.5|10596.5|10599|10598.3|10597|10596.3|413
1602144300000|2020-10-08 08:05:00|10597.4|10596.4|10596.9|10596.2|10597.9|10597.1|10596.3|10595.3|269
1602144600000|2020-10-08 08:10:00|10597.1|10596.4|10593.3|10592.6|10597.2|10596.4|10592.8|10592|367
1602144900000|2020-10-08 08:15:00|10593.5|10592.5|10594.3|10593.6|10594.8|10593.9|10593.1|10592.3|319
1602145200000|2020-10-08 08:20:00|10594.2|10593.5|10595.3|10594.6|10595.5|10594.7|10594|10593.2|270
1602145500000|2020-10-08 08:25:00|10595.4|10594.7|10595.1|10594.4|10596.2|10595.3|10594.5|10593.7|297
1602145800000|2020-10-08 08:30:00|10595.2|10594.5|10595.8|10594.8|10596.2|10595.5|10593.6|10592.8|330
1602146100000|2020-10-08 08:35:00|10595.6|10594.9|10596|10595.3|10596.5|10595.6|10595|10594.1|254
1602146400000|2020-10-08 08:40:00|10595.9|10595.2|10596|10595.3|10597.2|10596.4|10595.6|10594.9|270
1602146700000|2020-10-08 08:45:00|10596.1|10595.4|10594.9|10593.9|10597|10596.2|10594.1|10593.3|275
1602147000000|2020-10-08 08:50:00|10594.7|10594|10597.8|10596.8|10598.5|10597.5|10594.7|10593.8|240
1602147300000|2020-10-08 08:55:00|10597.9|10596.9|10598.4|10597.4|10598.7|10598|10597.8|10596.8|228
1602147600000|2020-10-08 09:00:00|10598.5|10597.8|10599.1|10598.1|10599.3|10598.6|10598.2|10597.4|173
1602147900000|2020-10-08 09:05:00|10599|10598.3|10599.3|10598.6|10599.6|10598.7|10598.5|10597.7|134
1602148200000|2020-10-08 09:10:00|10598.8|10598.1|10598.7|10597.7|10599.5|10598.7|10597.4|10596.7|216
1602148500000|2020-10-08 09:15:00|10598.5|10597.8|10597.8|10596.8|10599.1|10598.1|10596.5|10595.8|206
1602148800000|2020-10-08 09:20:00|10597.7|10596.7|10597.1|10596.4|10597.7|10596.8|10596.3|10595.4|194
1602149100000|2020-10-08 09:25:00|10597.2|10596.2|10596.5|10595.8|10597.8|10596.9|10596.5|10595.5|219
1602149400000|2020-10-08 09:30:00|10596.7|10595.7|10598.2|10597.2|10599.1|10598.3|10595.4|10594.5|350
1602149700000|2020-10-08 09:35:00|10598|10597.3|10597.4|10596.4|10598.1|10597.3|10596.4|10595.6|237
1602150000000|2020-10-08 09:40:00|10597.8|10596.8|10598|10597.3|10599.2|10598.3|10597.2|10596.5|304
1602150300000|2020-10-08 09:45:00|10598.1|10597.4|10598.8|10598.1|10599.5|10598.6|10598|10597.3|281
1602150600000|2020-10-08 09:50:00|10598.7|10598|10599.2|10598.5|10599.7|10599|10598.7|10598|177
1602150900000|2020-10-08 09:55:00|10599.1|10598.4|10598.6|10597.6|10599.2|10598.4|10597.6|10596.9|280
1602151200000|2020-10-08 10:00:00|10598.5|10597.5|10598.8|10598.1|10599.5|10598.7|10598.1|10597.3|205
1602151500000|2020-10-08 10:05:00|10599|10598|10599.4|10598.7|10600|10599.3|10598.6|10597.9|223
1602151800000|2020-10-08 10:10:00|10599.3|10598.6|10599.3|10598.6|10600.3|10599.6|10598.9|10598.1|244
1602152100000|2020-10-08 10:15:00|10599.4|10598.7|10599.5|10598.8|10600.2|10599.5|10599.3|10598.5|247
1602152400000|2020-10-08 10:20:00|10599.6|10598.9|10598.3|10597.3|10600.1|10599.2|10598.1|10597.3|165
1602152700000|2020-10-08 10:25:00|10598.4|10597.4|10599.9|10598.9|10600.3|10599.3|10598.3|10597.4|165
1602153000000|2020-10-08 10:30:00|10600|10599|10601.7|10600.7|10602.4|10601.6|10599.7|10598.9|299
1602153300000|2020-10-08 10:35:00|10601.6|10600.6|10600.5|10599.8|10601.9|10601.1|10600|10599.3|239
1602153600000|2020-10-08 10:40:00|10600.4|10599.7|10600.1|10599.1|10600.6|10599.8|10599.3|10598.4|226
1602153900000|2020-10-08 10:45:00|10600.2|10599.2|10602.2|10601.5|10602.9|10602.2|10600.1|10599.1|405
1602154200000|2020-10-08 10:50:00|10602.1|10601.4|10602.4|10601.7|10603.5|10602.7|10600.6|10599.9|485
1602154500000|2020-10-08 10:55:00|10602.3|10601.6|10603.3|10602.6|10603.8|10603|10602.3|10601.6|345
1602154800000|2020-10-08 11:00:00|10603.4|10602.7|10602.3|10601.6|10603.6|10602.9|10599.7|10599|506
1602155100000|2020-10-08 11:05:00|10602.4|10601.7|10601.1|10600.4|10602.7|10602|10601.1|10600.4|283
1602155400000|2020-10-08 11:10:00|10601.2|10600.5|10602.2|10601.5|10602.8|10601.9|10600|10599.3|296
1602155700000|2020-10-08 11:15:00|10602.4|10601.4|10599.7|10599|10602.4|10601.5|10599.7|10599|300
1602156000000|2020-10-08 11:20:00|10599.6|10598.9|10598.1|10597.4|10601.3|10600.4|10598.1|10597.2|256
1602156300000|2020-10-08 11:25:00|10598.2|10597.5|10600.2|10599.2|10600.2|10599.4|10598.1|10597.3|218
1602156600000|2020-10-08 11:30:00|10600.1|10599.1|10599.9|10599.2|10601.1|10600.2|10599.6|10598.6|210
1602156900000|2020-10-08 11:35:00|10599.8|10599.1|10599.4|10598.7|10600.1|10599.3|10598.1|10597.4|221
1602157200000|2020-10-08 11:40:00|10599.3|10598.6|10599.8|10599.1|10599.9|10599.2|10598.6|10597.9|210
1602157500000|2020-10-08 11:45:00|10600|10599|10599.8|10599.1|10600.8|10599.9|10599.5|10598.8|182
1602157800000|2020-10-08 11:50:00|10599.9|10599.2|10601.7|10601|10602|10601.1|10599.3|10598.6|213
1602158100000|2020-10-08 11:55:00|10601.8|10601.1|10600.8|10600.1|10602.5|10601.8|10600.7|10600|294
1602158400000|2020-10-08 12:00:00|10601|10600.3|10601.1|10600.4|10601.7|10600.9|10600.7|10600|195
1602158700000|2020-10-08 12:05:00|10601|10600.3|10600|10599|10601.6|10600.7|10599.9|10599|214
1602159000000|2020-10-08 12:10:00|10599.9|10599.2|10599.2|10598.5|10600.8|10599.9|10597.9|10597.1|302
1602159300000|2020-10-08 12:15:00|10599.5|10598.8|10597.6|10596.9|10600|10599.3|10597.5|10596.8|338
1602159600000|2020-10-08 12:20:00|10597.8|10597.1|10597.5|10596.8|10598.4|10597.7|10596.9|10596.2|369
1602159900000|2020-10-08 12:25:00|10597.4|10596.7|10597.7|10595.9|10598.4|10597|10596.2|10595.4|356
1602160200000|2020-10-08 12:30:00|10597.8|10596|10600|10599.3|10600.2|10599.4|10597.4|10596|483
1602160500000|2020-10-08 12:35:00|10599.9|10599.2|10599.4|10598.7|10600.2|10599.3|10598.7|10597.8|381
1602160800000|2020-10-08 12:40:00|10599.2|10598.5|10600.7|10600|10601|10600.3|10599.2|10598.5|244
1602161100000|2020-10-08 12:45:00|10600.6|10599.9|10600.4|10599.7|10600.7|10600|10599|10598.3|271
1602161400000|2020-10-08 12:50:00|10600.5|10599.8|10600.4|10599.7|10600.6|10599.9|10599|10598.2|327
1602161700000|2020-10-08 12:55:00|10600.3|10599.6|10599.3|10598.3|10600.5|10599.8|10598.1|10597.4|306
1602162000000|2020-10-08 13:00:00|10599.2|10598.2|10600.5|10599.8|10601.9|10601|10598.7|10597.9|489
1602162300000|2020-10-08 13:05:00|10600.6|10599.9|10599.1|10598.4|10602|10601.1|10598.7|10598|569
1602162600000|2020-10-08 13:10:00|10599.2|10598.5|10599|10598.3|10600.3|10599.6|10598.6|10597.9|351
1602162900000|2020-10-08 13:15:00|10599.1|10598.4|10597.7|10597|10599.5|10598.8|10596.5|10595.7|508
1602163200000|2020-10-08 13:20:00|10597.6|10596.9|10596|10595.3|10597.9|10597.2|10594.7|10594|473
1602163500000|2020-10-08 13:25:00|10596.1|10595.4|10596|10595.3|10596.2|10595.5|10594.7|10594|380
1602163800000|2020-10-08 13:30:00|10596.1|10595.4|10598.6|10597.9|10599.6|10598.7|10594.8|10594.1|475
1602164100000|2020-10-08 13:35:00|10598.7|10598|10597.3|10596.6|10599.1|10598.4|10597.1|10596.3|327
1602164400000|2020-10-08 13:40:00|10597.4|10596.7|10598.5|10597.8|10599.7|10599|10597.3|10596.6|384
1602164700000|2020-10-08 13:45:00|10598.3|10597.6|10598.3|10597.6|10598.6|10597.9|10597.3|10596.6|317
1602165000000|2020-10-08 13:50:00|10598.4|10597.7|10595.2|10594.5|10598.4|10597.7|10594.5|10593.8|429
1602165300000|2020-10-08 13:55:00|10595.3|10594.6|10597|10596.3|10597.5|10596.8|10594.2|10593.5|455
1602165600000|2020-10-08 14:00:00|10597.1|10596.4|10598.7|10598|10599.6|10598.9|10596.4|10595.7|421
1602165900000|2020-10-08 14:05:00|10598.6|10597.9|10597.7|10596.7|10599|10598.3|10597.2|10596.5|396
1602166200000|2020-10-08 14:10:00|10597.8|10596.8|10597.9|10597.2|10598.9|10598|10597.3|10596.5|267
1602166500000|2020-10-08 14:15:00|10597.8|10597.1|10598.1|10597.4|10598.8|10598.1|10597.4|10596.7|242
1602166800000|2020-10-08 14:20:00|10598|10597.3|10597.7|10596.7|10598.2|10597.5|10596.7|10596|298
1602167100000|2020-10-08 14:25:00|10597.8|10596.8|10600.7|10600|10600.9|10600.1|10597|10596.2|398
1602167400000|2020-10-08 14:30:00|10600.5|10599.8|10599.5|10598.5|10601.9|10601|10599.1|10598.3|516
1602167700000|2020-10-08 14:35:00|10599.4|10598.4|10599.4|10598.4|10600.3|10599.5|10599|10598.2|314
1602168000000|2020-10-08 14:40:00|10599.3|10598.6|10599.7|10598.7|10601.2|10600.2|10599|10598.3|381
1602168300000|2020-10-08 14:45:00|10599.8|10598.8|10598.8|10598.1|10599.8|10599|10598|10597.3|289
1602168600000|2020-10-08 14:50:00|10598.7|10598|10600.3|10599.3|10601.7|10601|10598.1|10597.3|496
1602168900000|2020-10-08 14:55:00|10600.4|10599.4|10602.5|10601.8|10603.1|10602.3|10600.3|10599.3|513
1602169200000|2020-10-08 15:00:00|10602.6|10601.9|10601.6|10600.9|10603.7|10602.9|10601.5|10600.6|481
1602169500000|2020-10-08 15:05:00|10601.7|10601|10601.9|10601.2|10602.2|10601.5|10601|10600.3|280
1602169800000|2020-10-08 15:10:00|10601.8|10601.1|10603.8|10603.1|10604|10603.2|10601.8|10601.1|241
1602170100000|2020-10-08 15:15:00|10603.9|10603.2|10603.8|10603.1|10604.9|10604.2|10603.8|10603|217
1602170400000|2020-10-08 15:20:00|10603.9|10603.2|10602.9|10602.2|10603.9|10603.2|10601.9|10601.2|263
1602170700000|2020-10-08 15:25:00|10602.8|10602.1|10601.6|10600.6|10602.9|10602.2|10601.1|10600.2|238
1602171000000|2020-10-08 15:30:00|10601.5|10600.5|10599.8|10599.1|10601.8|10600.9|10598|10597.3|272
1602171300000|2020-10-08 15:35:00|10599.6|10598.9|10599.8|10599.1|10600.2|10599.5|10598|10597.2|360
1602171600000|2020-10-08 15:40:00|10599.7|10599|10599.2|10598.5|10600.1|10599.4|10598.3|10597.6|183
1602171900000|2020-10-08 15:45:00|10599.1|10598.4|10599.4|10598.7|10599.6|10598.8|10598.6|10597.9|199
1602172200000|2020-10-08 15:50:00|10599.6|10598.9|10598.8|10598.1|10600.8|10600.1|10598.6|10597.8|291
1602172500000|2020-10-08 15:55:00|10598.7|10598|10598.8|10598.1|10599.4|10598.7|10598.1|10597.2|406
1602172800000|2020-10-08 16:00:00|10598.7|10598|10598.8|10597.8|10598.9|10598.1|10597.6|10596.9|390
1602173100000|2020-10-08 16:05:00|10598.7|10597.7|10598.9|10598.2|10599|10598.3|10598|10597.3|263
1602173400000|2020-10-08 16:10:00|10598.8|10598.1|10598.9|10598.2|10599.2|10598.5|10598.2|10597.5|362
1602173700000|2020-10-08 16:15:00|10598.8|10598.1|10600.1|10599.1|10600.3|10599.6|10598.8|10598.1|167
1602174000000|2020-10-08 16:20:00|10599.9|10599.2|10600|10599.3|10600.8|10599.9|10599.7|10599|177
1602174300000|2020-10-08 16:25:00|10600.1|10599.4|10598.8|10598.1|10600.1|10599.4|10598.3|10597.6|161
1602174600000|2020-10-08 16:30:00|10598.9|10598.2|10598.4|10597.7|10599.2|10598.5|10598.4|10597.7|160
1602174900000|2020-10-08 16:35:00|10598.5|10597.8|10598.9|10598.2|10599.2|10598.3|10598.3|10597.6|271
1602175200000|2020-10-08 16:40:00|10598.8|10598.1|10600.1|10599.4|10600.1|10599.4|10598.7|10598|172
1602175500000|2020-10-08 16:45:00|10600|10599.3|10599.5|10598.8|10600.3|10599.6|10599.3|10598.6|110
1602175800000|2020-10-08 16:50:00|10599.6|10598.9|10599.8|10599.1|10600.1|10599.4|10599.4|10598.7|155
1602176100000|2020-10-08 16:55:00|10599.9|10599.2|10601.8|10601.1|10602.4|10601.7|10599.8|10599.1|214
1602176400000|2020-10-08 17:00:00|10601.7|10601|10602.8|10602.1|10603.4|10602.6|10600.6|10599.9|381
1602176700000|2020-10-08 17:05:00|10602.7|10602|10602.1|10601.4|10603.5|10602.8|10601.9|10601.2|216
1602177000000|2020-10-08 17:10:00|10602.2|10601.5|10602.6|10601.9|10603.7|10603|10602.1|10601.4|303
1602177300000|2020-10-08 17:15:00|10602.5|10601.8|10601.5|10600.8|10602.8|10602|10600.7|10599.9|315
1602177600000|2020-10-08 17:20:00|10601.6|10600.9|10600.9|10600.2|10601.7|10600.9|10600.8|10600.1|117
1602177900000|2020-10-08 17:25:00|10601|10600.3|10600.3|10599.6|10601.5|10600.8|10599.9|10599.2|140
1602178200000|2020-10-08 17:30:00|10600.4|10599.7|10600.9|10600.2|10601.4|10600.7|10600.3|10599.6|191
1602178500000|2020-10-08 17:35:00|10600.8|10600.1|10600.5|10599.8|10601.6|10600.7|10600.4|10599.7|208
1602178800000|2020-10-08 17:40:00|10600.6|10599.9|10599.8|10599.1|10601.1|10600.4|10599.8|10599.1|169
1602179100000|2020-10-08 17:45:00|10599.9|10599.2|10599.5|10598.8|10600.6|10599.9|10599.2|10598.4|162
1602179400000|2020-10-08 17:50:00|10599.6|10598.9|10599|10598|10599.6|10598.9|10598.5|10597.8|161
1602179700000|2020-10-08 17:55:00|10598.9|10597.9|10599.4|10598.7|10599.8|10599|10598.4|10597.7|220
1602180000000|2020-10-08 18:00:00|10599.3|10598.6|10599.2|10598.5|10601.2|10600.5|10598.6|10597.9|414
1602180300000|2020-10-08 18:05:00|10599.3|10598.6|10599.8|10599.1|10601.2|10600.5|10599.2|10598.5|241
1602180600000|2020-10-08 18:10:00|10599.7|10599|10600.5|10599.8|10600.9|10600.2|10599.7|10599|170
1602180900000|2020-10-08 18:15:00|10600.7|10600|10601.7|10601|10601.9|10601.2|10600.3|10599.6|150
1602181200000|2020-10-08 18:20:00|10601.8|10600.7|10602|10601.3|10602.3|10601.6|10601.5|10600.7|190
1602181500000|2020-10-08 18:25:00|10602.1|10601.4|10602|10601.3|10602.6|10601.9|10601.8|10601.1|157
1602181800000|2020-10-08 18:30:00|10601.9|10601.2|10602.2|10601.5|10602.9|10602.2|10601.4|10600.7|176
1602182100000|2020-10-08 18:35:00|10602.3|10601.6|10602.2|10601.5|10602.9|10602.1|10601.8|10601.1|200
1602182400000|2020-10-08 18:40:00|10602.3|10601.2|10602.5|10601.8|10603.3|10602.6|10601.7|10601|185
1602182700000|2020-10-08 18:45:00|10602.4|10601.7|10602.5|10601.8|10603.4|10602.7|10602.2|10601.5|205
1602183000000|2020-10-08 18:50:00|10602.6|10601.9|10601.9|10601.2|10602.7|10602|10601.7|10601|169
1602183300000|2020-10-08 18:55:00|10601.8|10601.1|10602|10601.3|10602.2|10601.4|10600.8|10600.1|231
1602183600000|2020-10-08 19:00:00|10602.1|10601.4|10600.9|10600.2|10602.9|10602|10600.7|10600|266
1602183900000|2020-10-08 19:05:00|10601.1|10600.4|10602.1|10601.4|10602.4|10601.7|10600.5|10599.8|247
1602184200000|2020-10-08 19:10:00|10602.2|10601.5|10602.2|10601.2|10602.4|10601.5|10601.7|10600.8|152
1602184500000|2020-10-08 19:15:00|10602.3|10601.3|10602.7|10602|10603.2|10602.5|10602|10601.2|108
1602184800000|2020-10-08 19:20:00|10602.8|10602.1|10601.5|10600.8|10603|10602.1|10601.3|10600.6|93
1602185100000|2020-10-08 19:25:00|10601.4|10600.7|10602.3|10601.3|10602.3|10601.5|10601.4|10600.7|112
1602185400000|2020-10-08 19:30:00|10602.1|10601.4|10602.9|10601.9|10603.4|10602.6|10602.1|10601.3|151
1602185700000|2020-10-08 19:35:00|10602.8|10601.8|10603.1|10602.4|10603.4|10602.5|10602.6|10601.8|121
1602186000000|2020-10-08 19:40:00|10603|10602.3|10602.5|10601.8|10603.2|10602.5|10602.4|10601.6|97
1602186300000|2020-10-08 19:45:00|10602.4|10601.7|10602.9|10602.2|10603|10602.3|10602.1|10601.3|94
1602186600000|2020-10-08 19:50:00|10602.8|10602.1|10601|10600.3|10602.9|10602.2|10600.9|10600.2|129
1602186900000|2020-10-08 19:55:00|10600.9|10600.2|10600|10599.3|10601.2|10600.4|10599.7|10599|281
1602187200000|2020-10-08 20:00:00|10600.1|10599.1|10600.6|10599.9|10601.5|10600.5|10599.9|10599|332
1602187500000|2020-10-08 20:05:00|10600.5|10599.8|10600.5|10599.8|10600.8|10600.1|10600.3|10599.4|151
1602187800000|2020-10-08 20:10:00|10600.3|10599.3|10601|10600|10601.3|10600.3|10600|10599.2|117
1602188100000|2020-10-08 20:15:00|10600.9|10599.9|10601.2|10600.2|10601.2|10600.3|10600.6|10599.7|107
1602188400000|2020-10-08 20:20:00|10601.4|10600.4|10601.4|10600.4|10601.4|10600.6|10601.1|10600.1|49
1602188700000|2020-10-08 20:25:00|10601.1|10600.3|10602.4|10601.4|10602.6|10601.7|10601.1|10600.3|64
1602189000000|2020-10-08 20:30:00|10602.3|10601.3|10603|10602.3|10603.3|10602.4|10602.2|10601.2|97
1602189300000|2020-10-08 20:35:00|10602.9|10602.2|10602.7|10602|10603.6|10602.7|10602.7|10601.9|77
1602189600000|2020-10-08 20:40:00|10602.8|10602.1|10601.7|10601|10602.9|10602.1|10601.4|10600.7|174
1602189900000|2020-10-08 20:45:00|10601.9|10600.9|10604.4|10603.4|10604.5|10603.5|10601.9|10600.9|301
1602190200000|2020-10-08 20:50:00|10604.5|10603.5|10604.4|10603.4|10604.8|10603.8|10603.9|10602.9|297
1602190500000|2020-10-08 20:55:00|10604.2|10603.2|10603.3|10602.3|10604.3|10603.3|10603|10601.9|169
1602190800000|2020-10-08 21:00:00|10603.9|10601.9|10605|10602|10605.3|10602.1|10603.7|10598.7|44
1602191100000|2020-10-08 21:05:00|10605.2|10601.8|10603.9|10601.5|10605.9|10602.7|10603.3|10600.1|1189
1602191400000|2020-10-08 21:10:00|10603.8|10601.4|10604.7|10602.3|10605.3|10602.8|10603.8|10600|205
1602191700000|2020-10-08 21:15:00|10604.9|10602.4|10604.7|10602.6|10605.2|10602.8|10604|10602.2|119
1602192000000|2020-10-08 21:20:00|10604.6|10602.7|10604.9|10602.9|10605.1|10603.6|10603.8|10601.7|733
1602192300000|2020-10-08 21:25:00|10604.8|10602.8|10603.8|10598|10605|10603.5|10602.3|10596.3|400
1602192600000|2020-10-08 21:30:00|10603.6|10597.8|10604.1|10600.2|10605.7|10600.9|10603.5|10597.5|278
1602192900000|2020-10-08 21:35:00|10604|10600|10603.7|10599.9|10605|10600.4|10602.9|10599.1|800
1602193200000|2020-10-08 21:40:00|10603.6|10599.8|10604|10600.2|10604.7|10600.5|10603.2|10599.5|615
1602193500000|2020-10-08 21:45:00|10603.9|10600|10603.9|10600.1|10604.3|10601|10603.4|10599.7|363
1602193800000|2020-10-08 21:50:00|10603.8|10600|10603.9|10600.2|10604.5|10601|10603.2|10599.9|269
1602194100000|2020-10-08 21:55:00|10604|10600.1|10604.6|10600.1|10605|10601.3|10603.2|10599.7|222
1602194400000|2020-10-08 22:00:00|10604.7|10600|10601.6|10600.6|10605|10601.2|10601.1|10599.7|1125
1602194700000|2020-10-08 22:05:00|10601.7|10600.7|10601.5|10600.5|10601.9|10600.9|10601|10599.9|263
1602195000000|2020-10-08 22:10:00|10601.7|10600.7|10602.3|10601.3|10602.5|10601.5|10601.2|10600.1|268
1602195300000|2020-10-08 22:15:00|10602.2|10601.2|10602.3|10601.3|10602.7|10601.7|10601.5|10600.5|185
1602195600000|2020-10-08 22:20:00|10602.4|10601.4|10602.5|10601.5|10603|10602|10602.2|10601.2|124
1602195900000|2020-10-08 22:25:00|10602.2|10601.2|10602.4|10601.4|10602.7|10601.7|10602.1|10601.1|178
1602196200000|2020-10-08 22:30:00|10602.5|10601.5|10602.5|10601.5|10602.9|10601.9|10602.1|10601.1|93
1602196500000|2020-10-08 22:35:00|10602.3|10601.3|10603.1|10602.1|10603.5|10602.5|10602.1|10601.1|132
1602196800000|2020-10-08 22:40:00|10603|10602|10603.1|10602.1|10603.8|10602.8|10602.9|10601.9|128
1602197100000|2020-10-08 22:45:00|10603.2|10602.2|10601.7|10600.7|10603.2|10602.2|10601.4|10600.4|180
1602197400000|2020-10-08 22:50:00|10601.8|10600.8|10603.4|10602.4|10603.6|10602.6|10601.5|10600.5|148
1602197700000|2020-10-08 22:55:00|10603.3|10602.3|10602.3|10601.3|10603.5|10602.5|10601.9|10600.9|187
1602198000000|2020-10-08 23:00:00|10602.1|10601.1|10603.6|10602.6|10603.6|10602.6|10601.8|10600.8|206
1602198300000|2020-10-08 23:05:00|10603.5|10602.5|10603|10602|10603.9|10602.9|10602.9|10601.9|179
1602198600000|2020-10-08 23:10:00|10602.9|10601.9|10603.4|10602.4|10603.5|10602.5|10602.9|10601.9|147
1602198900000|2020-10-08 23:15:00|10603.5|10602.5|10603.3|10602.3|10604.7|10603.8|10603.1|10602.2|227
1602199200000|2020-10-08 23:20:00|10603.4|10602.4|10602.1|10601.1|10603.4|10602.4|10601.9|10600.9|271
1602199500000|2020-10-08 23:25:00|10602|10601|10603|10602|10603.1|10602.1|10601.7|10600.9|341
1602199800000|2020-10-08 23:30:00|10603.1|10602.1|10601.8|10601.1|10603.1|10602.1|10601.8|10600.9|325
1602200100000|2020-10-08 23:35:00|10601.9|10601.2|10602.5|10601.5|10602.5|10601.5|10601.7|10600.8|415
1602200400000|2020-10-08 23:40:00|10602.4|10601.4|10602.3|10601.3|10602.5|10601.6|10602|10601.1|160
1602200700000|2020-10-08 23:45:00|10602.4|10601.4|10601.9|10601.2|10603.1|10602.1|10601.9|10601.1|210
1602201000000|2020-10-08 23:50:00|10602|10601.3|10602.6|10601.6|10602.7|10602|10601.9|10601|155
1602201300000|2020-10-08 23:55:00|10602.5|10601.5|10603.5|10602.5|10603.8|10603|10602.5|10601.5|173
1602201600000|2020-10-09 00:00:00|10603.2|10602.2|10598.8|10597.8|10603.5|10602.7|10598.2|10597.4|522
1602201900000|2020-10-09 00:05:00|10598.9|10597.9|10599.2|10598.2|10600.5|10599.5|10598|10597.1|562
1602202200000|2020-10-09 00:10:00|10599.3|10598.3|10599.2|10598.2|10599.8|10598.8|10597.9|10597|239
1602202500000|2020-10-09 00:15:00|10599.1|10598.1|10596|10595|10599.2|10598.2|10595.5|10594.8|288
1602202800000|2020-10-09 00:20:00|10595.8|10595.1|10598|10597.3|10598.1|10597.4|10595.7|10595|292
1602203100000|2020-10-09 00:25:00|10597.9|10597.2|10596.9|10596.2|10598.1|10597.3|10596.4|10595.6|209
1602203400000|2020-10-09 00:30:00|10596.8|10596.1|10595.2|10594.5|10598|10597.2|10595.1|10594.2|340
1602203700000|2020-10-09 00:35:00|10595.3|10594.6|10596.7|10596|10597.3|10596.5|10595|10594.3|312
1602204000000|2020-10-09 00:40:00|10596.4|10595.7|10595.2|10594.2|10596.9|10596|10595|10594.2|220
1602204300000|2020-10-09 00:45:00|10594.9|10593.9|10593.1|10592.1|10594.9|10594|10589|10588.2|611
1602204600000|2020-10-09 00:50:00|10593.2|10592.2|10596.5|10595.5|10597.4|10596.4|10591.8|10590.8|625
1602204900000|2020-10-09 00:55:00|10596.4|10595.4|10593.8|10592.8|10596.4|10595.4|10591.8|10591|586
1602205200000|2020-10-09 01:00:00|10593.9|10592.9|10593.4|10592.4|10594.5|10593.5|10592.7|10591.7|392
1602205500000|2020-10-09 01:05:00|10593.3|10592.3|10593.5|10592.5|10594.3|10593.6|10593.2|10592.3|301
1602205800000|2020-10-09 01:10:00|10593.3|10592.6|10591|10590|10593.6|10592.7|10590.1|10589.3|276
1602206100000|2020-10-09 01:15:00|10591.1|10590.1|10588.7|10588|10591.2|10590.2|10588.3|10587.3|528
1602206400000|2020-10-09 01:20:00|10588.8|10588.1|10586.9|10585.9|10588.8|10588.1|10586.8|10585.9|414
1602206700000|2020-10-09 01:25:00|10586.8|10585.8|10582.9|10582.2|10587.1|10586.3|10582.6|10581.7|509
1602207000000|2020-10-09 01:30:00|10583|10582.3|10583.6|10582.9|10584.1|10583.3|10581.3|10580.5|624
1602207300000|2020-10-09 01:35:00|10583.5|10582.8|10583.2|10582.2|10584|10583.3|10581.9|10581.2|391
1602207600000|2020-10-09 01:40:00|10583.3|10582.3|10585.2|10584.2|10585.8|10585|10583.1|10582.3|309
1602207900000|2020-10-09 01:45:00|10585.1|10584.1|10585.2|10584.5|10585.4|10584.5|10583.6|10582.8|360
1602208200000|2020-10-09 01:50:00|10585.1|10584.4|10584.9|10584.2|10586|10585.3|10584|10583.3|332
1602208500000|2020-10-09 01:55:00|10585|10584.3|10585.1|10584.4|10586.4|10585.5|10584.6|10583.9|371
1602208800000|2020-10-09 02:00:00|10585|10584.3|10585.9|10585.2|10587|10586.3|10585|10584.3|458
1602209100000|2020-10-09 02:05:00|10586|10585.3|10586.2|10585.5|10586.9|10586.2|10585.8|10584.9|254
1602209400000|2020-10-09 02:10:00|10586.3|10585.6|10587.8|10587.1|10587.9|10587.2|10586.1|10585.4|177
1602209700000|2020-10-09 02:15:00|10587.9|10587.2|10587.3|10586.6|10588.1|10587.4|10586|10585.3|233
1602210000000|2020-10-09 02:20:00|10587.2|10586.5|10587.1|10586.4|10587.8|10587.1|10587.1|10586.4|144
1602210300000|2020-10-09 02:25:00|10587.2|10586.5|10587.6|10586.9|10587.9|10587.2|10587.2|10586.4|112
1602210600000|2020-10-09 02:30:00|10587.7|10587|10587.8|10587.1|10589|10588.3|10587.3|10586.6|136
1602210900000|2020-10-09 02:35:00|10587.7|10587|10585.4|10584.7|10587.8|10587.1|10585.2|10584.5|204
1602211200000|2020-10-09 02:40:00|10585.5|10584.8|10584.6|10583.9|10585.7|10585|10584.6|10583.9|220
1602211500000|2020-10-09 02:45:00|10584.7|10584|10584.4|10583.7|10585|10584.3|10584.1|10583.4|131
1602211800000|2020-10-09 02:50:00|10584.3|10583.6|10584.5|10583.5|10584.8|10584.1|10583.6|10582.7|210
1602212100000|2020-10-09 02:55:00|10584.4|10583.4|10587.3|10586.6|10587.4|10586.7|10584.2|10583.4|242
1602212400000|2020-10-09 03:00:00|10587.2|10586.5|10585|10584.3|10587.9|10587|10584.8|10584.1|264
1602212700000|2020-10-09 03:05:00|10584.9|10584.2|10584.8|10584.1|10585.6|10584.8|10584.4|10583.7|210
1602213000000|2020-10-09 03:10:00|10584.9|10584.2|10583.4|10582.7|10584.9|10584.2|10582.4|10581.7|213
1602213300000|2020-10-09 03:15:00|10583.3|10582.6|10583.9|10583.2|10583.9|10583.2|10582.4|10581.6|255
1602213600000|2020-10-09 03:20:00|10583.8|10583.1|10582.8|10582.1|10583.8|10583.1|10582.1|10581.3|251
1602213900000|2020-10-09 03:25:00|10582.7|10582|10582.9|10581.9|10583|10582.2|10582|10581.3|216
1602214200000|2020-10-09 03:30:00|10582.6|10582|10584.8|10584.1|10585.5|10584.8|10582.3|10581.6|248
1602214500000|2020-10-09 03:35:00|10584.7|10584|10584.5|10583.8|10585.8|10585|10583.7|10582.8|202
1602214800000|2020-10-09 03:40:00|10584.4|10583.7|10584|10583.3|10584.9|10584.1|10583.4|10582.7|221
1602215100000|2020-10-09 03:45:00|10584.1|10583.4|10584.9|10584.2|10585.1|10584.2|10584.1|10583.4|94
1602215400000|2020-10-09 03:50:00|10584.8|10584.1|10584.7|10584|10584.9|10584.2|10584.1|10583.3|150
1602215700000|2020-10-09 03:55:00|10584.5|10583.8|10584.7|10584|10584.9|10584.1|10584.2|10583.5|130
1602216000000|2020-10-09 04:00:00|10584.8|10584.1|10583.2|10582.5|10584.9|10584.2|10583|10582.2|225
1602216300000|2020-10-09 04:05:00|10583.6|10582.9|10583.6|10582.9|10583.7|10583|10583.2|10582.3|128
1602216600000|2020-10-09 04:10:00|10583.7|10583|10585|10584.3|10585.1|10584.4|10583.7|10583|151
1602216900000|2020-10-09 04:15:00|10584.9|10584.2|10585.3|10584.6|10585.7|10584.9|10584.6|10583.9|182
1602217200000|2020-10-09 04:20:00|10585.4|10584.7|10585.5|10584.8|10585.7|10585|10584.8|10584.1|75
1602217500000|2020-10-09 04:25:00|10585.4|10584.7|10586|10585.3|10586.2|10585.5|10585.4|10584.7|86
1602217800000|2020-10-09 04:30:00|10586.1|10585.4|10586.7|10585.7|10586.8|10586|10585.8|10585.1|161
1602218100000|2020-10-09 04:35:00|10586.5|10585.8|10586.4|10585.7|10587.3|10586.5|10586.3|10585.6|109
1602218400000|2020-10-09 04:40:00|10586.5|10585.8|10586.8|10585.8|10587|10586.2|10586|10585.1|126
1602218700000|2020-10-09 04:45:00|10586.7|10586.1|10587.5|10586.8|10587.8|10586.9|10586.7|10586|149
1602219000000|2020-10-09 04:50:00|10587.2|10586.5|10585.3|10584.6|10587.4|10586.5|10584.7|10583.9|183
1602219300000|2020-10-09 04:55:00|10585.4|10584.4|10586.1|10585.4|10586.6|10585.9|10584.6|10583.8|274
1602219600000|2020-10-09 05:00:00|10586.2|10585.5|10585.7|10585|10586.4|10585.6|10585.6|10584.8|143
1602219900000|2020-10-09 05:05:00|10585.8|10585.1|10586.5|10585.8|10586.9|10586.1|10585.7|10584.9|166
1602220200000|2020-10-09 05:10:00|10586.7|10585.7|10586.3|10585.3|10586.7|10585.9|10585.6|10584.9|130
1602220500000|2020-10-09 05:15:00|10586.2|10585.2|10586.7|10585.7|10586.7|10585.7|10585.9|10584.9|87
1602220800000|2020-10-09 05:20:00|10586.6|10585.9|10587.3|10586.3|10587.9|10587.1|10586.5|10585.7|111
1602221100000|2020-10-09 05:25:00|10587.4|10586.4|10587.3|10586.3|10587.9|10587.2|10587|10586.2|101
1602221400000|2020-10-09 05:30:00|10587.2|10586.6|10588.9|10587.9|10589.2|10588.3|10587.2|10586.3|204
1602221700000|2020-10-09 05:35:00|10588.8|10587.8|10590|10589.3|10590.6|10589.7|10588.3|10587.5|241
1602222000000|2020-10-09 05:40:00|10590.1|10589.4|10590|10589.3|10590.4|10589.7|10589.1|10588.3|197
1602222300000|2020-10-09 05:45:00|10589.9|10589.2|10589.9|10589.2|10590|10589.3|10589.1|10588.4|166
1602222600000|2020-10-09 05:50:00|10590|10589.3|10589.1|10588.4|10590.7|10589.9|10588.6|10587.6|314
1602222900000|2020-10-09 05:55:00|10589|10588.3|10590.1|10589.1|10590.4|10589.5|10588.6|10587.7|255
1602223200000|2020-10-09 06:00:00|10590|10589.3|10591.6|10590.6|10592.1|10591.3|10589.9|10589.2|373
1602223500000|2020-10-09 06:05:00|10591.5|10590.9|10592.6|10591.9|10592.6|10591.9|10591.1|10590.4|305
1602223800000|2020-10-09 06:10:00|10592.5|10591.8|10592|10591.3|10593.7|10592.9|10591.9|10591.2|485
1602224100000|2020-10-09 06:15:00|10591.9|10591.2|10592.9|10592.2|10593.4|10592.7|10591.6|10590.8|304
1602224400000|2020-10-09 06:20:00|10593.1|10592.4|10595.5|10594.8|10595.7|10594.9|10592.8|10592.1|292
1602224700000|2020-10-09 06:25:00|10595.6|10594.6|10593.3|10592.6|10595.6|10594.8|10592.5|10591.7|481
1602225000000|2020-10-09 06:30:00|10593.2|10592.5|10592.5|10591.8|10593.6|10592.9|10592.3|10591.5|250
1602225300000|2020-10-09 06:35:00|10592.4|10591.7|10591.9|10591.2|10592.8|10592.1|10591.8|10590.9|285
1602225600000|2020-10-09 06:40:00|10591.8|10591.1|10593.2|10592.5|10593.3|10592.6|10591.8|10591|256
1602225900000|2020-10-09 06:45:00|10593.1|10592.4|10594.6|10593.9|10595|10594.2|10593.1|10592.4|194
1602226200000|2020-10-09 06:50:00|10594.5|10593.8|10594.2|10593.5|10595.7|10594.8|10594.2|10593.4|240
1602226500000|2020-10-09 06:55:00|10594.3|10593.6|10595.3|10594.3|10595.8|10595.1|10594.3|10593.6|160
1602226800000|2020-10-09 07:00:00|10595.2|10594.2|10596.4|10595.7|10596.7|10596|10594.1|10593.4|413
1602227100000|2020-10-09 07:05:00|10596.3|10595.6|10595.8|10595.1|10596.6|10595.9|10595.1|10594.3|419
1602227400000|2020-10-09 07:10:00|10595.7|10595|10595.9|10595.2|10597.5|10596.8|10595.7|10595|277
1602227700000|2020-10-09 07:15:00|10596|10595.3|10594.4|10593.7|10596|10595.3|10593.8|10593.1|354
1602228000000|2020-10-09 07:20:00|10594.3|10593.6|10594.9|10594.2|10594.9|10594.2|10593.6|10592.9|236
1602228300000|2020-10-09 07:25:00|10595|10594.3|10595.9|10595.2|10596.1|10595.3|10594.8|10594.1|284
1602228600000|2020-10-09 07:30:00|10596|10595.3|10595.9|10595.2|10597.5|10596.8|10595.2|10594.5|287
1602228900000|2020-10-09 07:35:00|10595.8|10595.1|10595.8|10595.1|10596.6|10595.8|10595.2|10594.3|249
1602229200000|2020-10-09 07:40:00|10595.9|10595.2|10598.1|10597.4|10598.7|10598|10595.7|10595|233
1602229500000|2020-10-09 07:45:00|10598|10597.3|10596.8|10596.1|10598.1|10597.4|10596.8|10595.9|247
1602229800000|2020-10-09 07:50:00|10596.6|10595.9|10596.2|10595.5|10597.8|10597.1|10595.9|10595.1|262
1602230100000|2020-10-09 07:55:00|10596.3|10595.6|10593.8|10592.8|10596.7|10596|10593.1|10592.4|276
1602230400000|2020-10-09 08:00:00|10593.7|10592.7|10588.3|10587.3|10593.9|10593|10586.8|10586|720
1602230700000|2020-10-09 08:05:00|10588.4|10587.4|10590|10589|10590.1|10589.3|10587.9|10586.9|607
1602231000000|2020-10-09 08:10:00|10590.1|10589.1|10591.4|10590.4|10592.3|10591.5|10589.8|10589|569
1602231300000|2020-10-09 08:15:00|10591.3|10590.3|10589.3|10588.3|10592.3|10591.4|10589.1|10588.2|411
1602231600000|2020-10-09 08:20:00|10589.2|10588.5|10588.3|10587.3|10591|10590.2|10587.9|10587.1|374
1602231900000|2020-10-09 08:25:00|10588|10587.2|10587.6|10586.6|10590.1|10589.3|10587.1|10586.3|382
1602232200000|2020-10-09 08:30:00|10587.4|10586.7|10588.8|10588.1|10589.5|10588.6|10586.4|10585.6|539
1602232500000|2020-10-09 08:35:00|10588.9|10588.2|10591.2|10590.2|10592|10591.3|10588.7|10587.9|624
1602232800000|2020-10-09 08:40:00|10591.1|10590.1|10590.8|10589.8|10591.8|10591|10589.9|10589.1|331
1602233100000|2020-10-09 08:45:00|10590.7|10590.1|10590.1|10589.1|10591.9|10591|10589.7|10589|314
1602233400000|2020-10-09 08:50:00|10590.4|10589.7|10588.3|10587.6|10591.3|10590.6|10587.7|10586.8|358
1602233700000|2020-10-09 08:55:00|10588.2|10587.5|10586.7|10586|10588.5|10587.8|10586.3|10585.4|473
1602234000000|2020-10-09 09:00:00|10586.6|10585.9|10588|10587.3|10588.4|10587.4|10585.8|10585|429
1602234300000|2020-10-09 09:05:00|10588.1|10587.4|10587.6|10586.9|10588.5|10587.7|10585.7|10585|483
1602234600000|2020-10-09 09:10:00|10587.8|10586.8|10587.6|10586.6|10587.8|10586.8|10585.9|10585.1|420
1602234900000|2020-10-09 09:15:00|10587.5|10586.8|10589.3|10588.3|10590.1|10589.4|10587.5|10586.8|389
1602235200000|2020-10-09 09:20:00|10589.4|10588.4|10589.8|10589.1|10590.5|10589.7|10588.2|10587.4|336
1602235500000|2020-10-09 09:25:00|10589.9|10588.9|10590.7|10590|10591.4|10590.5|10589.4|10588.7|252
1602235800000|2020-10-09 09:30:00|10590.8|10590.1|10591.2|10590.5|10591.7|10590.9|10590.1|10589.2|316
1602236100000|2020-10-09 09:35:00|10591.1|10590.4|10590.4|10589.7|10591.6|10590.6|10590.1|10589.3|311
1602236400000|2020-10-09 09:40:00|10590.5|10589.8|10589.7|10589|10590.7|10589.9|10588.9|10588.2|278
1602236700000|2020-10-09 09:45:00|10589.8|10588.8|10590|10589.3|10590.6|10589.9|10589.6|10588.7|245
1602237000000|2020-10-09 09:50:00|10590.1|10589.4|10590.5|10589.8|10590.7|10589.9|10589.3|10588.5|224
1602237300000|2020-10-09 09:55:00|10590.2|10589.5|10590.1|10589.1|10590.3|10589.6|10588|10587.3|287
1602237600000|2020-10-09 10:00:00|10589.9|10589.2|10589.2|10588.5|10590.2|10589.4|10588.1|10587.4|293
1602237900000|2020-10-09 10:05:00|10589|10588.3|10588.3|10587.6|10589.2|10588.5|10588.2|10587.5|90
1602238200000|2020-10-09 10:10:00|10588.4|10587.7|10587|10586.3|10588.7|10587.9|10586.6|10585.9|304
1602238500000|2020-10-09 10:15:00|10586.9|10586.2|10587.8|10587.1|10588.3|10587.5|10586.9|10586|196
1602238800000|2020-10-09 10:20:00|10587.9|10587.2|10587.2|10586.5|10588.1|10587.4|10587.2|10586.3|168
1602239100000|2020-10-09 10:25:00|10587.3|10586.6|10588.7|10588|10589.6|10588.8|10587.2|10586.5|297
1602239400000|2020-10-09 10:30:00|10588.9|10587.9|10588.4|10587.7|10589.1|10588.4|10588.2|10587.3|208
1602239700000|2020-10-09 10:35:00|10588.3|10587.6|10588.2|10587.5|10589.3|10588.6|10588|10587.3|211
1602240000000|2020-10-09 10:40:00|10588.1|10587.4|10587.3|10586.6|10588.1|10587.4|10586.9|10586.2|171
1602240300000|2020-10-09 10:45:00|10587.4|10586.7|10585.6|10584.9|10587.7|10586.9|10585.4|10584.7|202
1602240600000|2020-10-09 10:50:00|10585.5|10584.8|10584|10583.3|10585.5|10584.8|10583.2|10582.5|341
1602240900000|2020-10-09 10:55:00|10583.9|10583.2|10586.2|10585.5|10586.7|10585.9|10582.9|10582.1|517
1602241200000|2020-10-09 11:00:00|10586.1|10585.4|10584.9|10584.2|10586.9|10586|10584.8|10584.1|419
1602241500000|2020-10-09 11:05:00|10585|10584.3|10585|10584.3|10585.2|10584.5|10584.1|10583.4|232
1602241800000|2020-10-09 11:10:00|10585.1|10584.4|10586.7|10586|10587.6|10586.9|10585|10584.3|327
1602242100000|2020-10-09 11:15:00|10586.6|10585.9|10587.2|10586.5|10587.5|10586.7|10585.6|10584.9|224
1602242400000|2020-10-09 11:20:00|10587.4|10586.4|10584.9|10584.2|10587.5|10586.7|10584.1|10583.4|254
1602242700000|2020-10-09 11:25:00|10585|10584.3|10584.2|10583.2|10585.4|10584.7|10583.2|10582.5|283
1602243000000|2020-10-09 11:30:00|10584|10583.3|10585.2|10584.5|10585.4|10584.7|10583.8|10583.1|299
1602243300000|2020-10-09 11:35:00|10585.3|10584.3|10585.3|10584.6|10585.7|10584.9|10583.9|10583.1|314
1602243600000|2020-10-09 11:40:00|10585.2|10584.5|10587.8|10587.1|10588|10587.2|10585.1|10584.4|324
1602243900000|2020-10-09 11:45:00|10587.6|10586.9|10586.9|10586.2|10588|10587.3|10586.9|10585.9|219
1602244200000|2020-10-09 11:50:00|10587.1|10586.4|10588.1|10587.4|10589.6|10588.9|10586.9|10586|279
1602244500000|2020-10-09 11:55:00|10588.2|10587.5|10591.9|10591.2|10592.1|10591.4|10588|10587.2|365
1602244800000|2020-10-09 12:00:00|10591.7|10591|10594.1|10593.4|10594.3|10593.5|10590.7|10589.9|670
1602245100000|2020-10-09 12:05:00|10594.2|10593.5|10594.6|10593.9|10595|10594.2|10592.8|10592|484
1602245400000|2020-10-09 12:10:00|10594.7|10594|10594.2|10593.2|10595.3|10594.6|10593.7|10593|326
1602245700000|2020-10-09 12:15:00|10593.9|10593.3|10593.3|10592.6|10594.6|10593.9|10593.2|10592.4|459
1602246000000|2020-10-09 12:20:00|10593.4|10592.7|10591.3|10590.6|10593.8|10593.1|10591|10590.2|600
1602246300000|2020-10-09 12:25:00|10591.2|10590.5|10592.5|10591.5|10593|10592.3|10590.3|10589.6|209
1602246600000|2020-10-09 12:30:00|10592.6|10591.6|10589.4|10588.7|10592.9|10592.1|10589.2|10588.4|313
1602246900000|2020-10-09 12:35:00|10589.5|10588.8|10593.1|10592.1|10593.7|10592.9|10589.5|10588.7|338
1602247200000|2020-10-09 12:40:00|10593.2|10592.2|10590.1|10589.4|10593.2|10592.3|10589.3|10588.5|429
1602247500000|2020-10-09 12:45:00|10590.2|10589.2|10589|10588.3|10591|10590.2|10587.5|10586.8|775
1602247800000|2020-10-09 12:50:00|10589.2|10588.2|10587.3|10586.6|10589.2|10588.3|10586.6|10585.9|424
1602248100000|2020-10-09 12:55:00|10587.4|10586.7|10585.9|10585.2|10587.4|10586.7|10584.6|10583.9|623
1602248400000|2020-10-09 13:00:00|10586.1|10585.4|10586.2|10585.5|10586.4|10585.6|10583.9|10582.9|939
1602248700000|2020-10-09 13:05:00|10586.1|10585.4|10585.9|10585.2|10586.2|10585.5|10584|10583.2|713
1602249000000|2020-10-09 13:10:00|10585.8|10585.1|10586.3|10585.3|10587.4|10586.7|10584.9|10584.1|450
1602249300000|2020-10-09 13:15:00|10586.1|10585.4|10586.8|10585.8|10587.8|10587.1|10585.7|10585|370
1602249600000|2020-10-09 13:20:00|10586.7|10586|10585.7|10585|10587|10586.2|10584.5|10583.8|298
1602249900000|2020-10-09 13:25:00|10585.6|10584.9|10583.8|10583.1|10585.9|10585|10583.3|10582.5|330
1602250200000|2020-10-09 13:30:00|10583.9|10583.2|10577.6|10576.9|10583.9|10583.2|10576.6|10575.9|703
1602250500000|2020-10-09 13:35:00|10577.7|10577|10577.8|10577.1|10578.6|10577.9|10575.6|10574.8|614
1602250800000|2020-10-09 13:40:00|10577.9|10577.2|10581.5|10580.8|10581.6|10580.8|10576.4|10575.6|550
1602251100000|2020-10-09 13:45:00|10581.4|10580.7|10581.9|10580.9|10582.3|10581.6|10579.2|10578.5|413
1602251400000|2020-10-09 13:50:00|10581.7|10581|10579.6|10578.6|10582.6|10581.8|10579.5|10578.6|482
1602251700000|2020-10-09 13:55:00|10579.5|10578.8|10576.1|10575.1|10579.5|10578.8|10576|10575|594
1602252000000|2020-10-09 14:00:00|10576.2|10575.2|10572.8|10572.1|10576.2|10575.2|10570.6|10569.9|867
1602252300000|2020-10-09 14:05:00|10573|10572.3|10572.3|10571.6|10573.8|10573.1|10570.6|10569.9|431
1602252600000|2020-10-09 14:10:00|10572.2|10571.5|10571.7|10571|10572.6|10571.7|10568.6|10567.9|515
1602252900000|2020-10-09 14:15:00|10572|10571.3|10571.8|10571.1|10573.5|10572.8|10571.3|10570.6|367
1602253200000|2020-10-09 14:20:00|10571.9|10571.2|10568.6|10567.9|10572.2|10571.4|10568.6|10567.9|363
1602253500000|2020-10-09 14:25:00|10568.5|10567.8|10570.2|10569.5|10570.6|10569.7|10568.3|10567.6|435
1602253800000|2020-10-09 14:30:00|10570.1|10569.4|10567.6|10566.9|10570.6|10569.7|10567.1|10566.4|445
1602254100000|2020-10-09 14:35:00|10567.7|10567|10569.1|10568.4|10570.4|10569.7|10567.6|10566.9|361
1602254400000|2020-10-09 14:40:00|10569|10568.3|10567.6|10566.9|10569.1|10568.4|10567.3|10566.6|456
1602254700000|2020-10-09 14:45:00|10567.5|10566.8|10566.9|10565.9|10568.5|10567.7|10566.3|10565.5|415
1602255000000|2020-10-09 14:50:00|10566.8|10565.8|10567.8|10567.1|10568.2|10567.3|10566.3|10565.6|398
1602255300000|2020-10-09 14:55:00|10567.9|10567.2|10566|10565.3|10568.5|10567.8|10563.6|10562.9|580
1602255600000|2020-10-09 15:00:00|10565.9|10565.2|10568.3|10567.6|10568.4|10567.7|10564.6|10563.9|443
1602255900000|2020-10-09 15:05:00|10568.2|10567.5|10566.1|10565.4|10568.5|10567.7|10565.5|10564.7|398
1602256200000|2020-10-09 15:10:00|10566|10565.3|10566.7|10566|10566.8|10566|10565.3|10564.4|358
1602256500000|2020-10-09 15:15:00|10566.8|10566.1|10568|10567.3|10568.5|10567.8|10566.7|10566|367
1602256800000|2020-10-09 15:20:00|10567.9|10567.2|10566.1|10565.4|10568.4|10567.7|10565.9|10565.2|223
1602257100000|2020-10-09 15:25:00|10566|10565.3|10563.7|10563|10566.5|10565.8|10562.8|10562.1|323
1602257400000|2020-10-09 15:30:00|10563.8|10562.8|10561.8|10561.1|10564.1|10563.3|10561.7|10561|382
1602257700000|2020-10-09 15:35:00|10561.9|10561.2|10562.8|10562.1|10563.5|10562.6|10561.5|10560.6|325
1602258000000|2020-10-09 15:40:00|10562.7|10562|10566.9|10566.2|10567.6|10566.7|10562.1|10561.3|544
1602258300000|2020-10-09 15:45:00|10567.1|10566.4|10568.6|10567.9|10570.1|10569.2|10566.8|10566|537
1602258600000|2020-10-09 15:50:00|10568.5|10567.8|10573.3|10572.3|10574.3|10573.4|10567.8|10566.9|612
1602258900000|2020-10-09 15:55:00|10573.2|10572.2|10572.3|10571.3|10573.9|10573.2|10571.6|10570.8|700
1602259200000|2020-10-09 16:00:00|10572.2|10571.2|10572.4|10571.4|10573.4|10572.7|10571|10570.2|612
1602259500000|2020-10-09 16:05:00|10572.3|10571.3|10569.3|10568.6|10572.4|10571.5|10568.2|10567.2|419
1602259800000|2020-10-09 16:10:00|10569.4|10568.7|10569.4|10568.7|10571|10570|10568.9|10568.2|282
1602260100000|2020-10-09 16:15:00|10569.5|10568.8|10567.5|10566.8|10569.7|10568.9|10567.2|10566.4|325
1602260400000|2020-10-09 16:20:00|10567.6|10566.6|10571.2|10570.5|10571.7|10570.9|10567.2|10566.4|444
1602260700000|2020-10-09 16:25:00|10571.3|10570.6|10567.9|10567.2|10571.3|10570.6|10566.6|10565.8|565
1602261000000|2020-10-09 16:30:00|10567.8|10567.1|10569.7|10569|10570.2|10569.4|10567.3|10566.4|277
1602261300000|2020-10-09 16:35:00|10569.9|10568.9|10568.5|10567.8|10569.9|10569.1|10567.6|10566.6|315
1602261600000|2020-10-09 16:40:00|10568.4|10567.7|10568.7|10568|10569.3|10568.5|10567.3|10566.6|304
1602261900000|2020-10-09 16:45:00|10568.8|10568.1|10569|10568|10570|10569|10568.1|10567.2|277
1602262200000|2020-10-09 16:50:00|10569.1|10568.1|10568.8|10568.1|10569.4|10568.6|10568.1|10567.4|228
1602262500000|2020-10-09 16:55:00|10569|10568|10569.9|10569.2|10570.2|10569.4|10567.7|10566.8|272
1602262800000|2020-10-09 17:00:00|10570.1|10569.4|10569|10568.3|10570.3|10569.5|10568.8|10568.1|231
1602263100000|2020-10-09 17:05:00|10569.1|10568.4|10569.8|10569.1|10569.9|10569.2|10568.7|10567.9|166
1602263400000|2020-10-09 17:10:00|10569.9|10569.2|10568.8|10568.1|10569.9|10569.2|10567.6|10566.8|211
1602263700000|2020-10-09 17:15:00|10568.9|10568.2|10569.4|10568.7|10570.1|10569.3|10568.7|10567.8|162
1602264000000|2020-10-09 17:20:00|10569.1|10568.4|10570.4|10569.7|10570.5|10569.8|10568.2|10567.4|233
1602264300000|2020-10-09 17:25:00|10570.3|10569.6|10571.3|10570.3|10571.5|10570.6|10569.4|10568.6|329
1602264600000|2020-10-09 17:30:00|10571.4|10570.4|10568.3|10567.6|10571.4|10570.5|10568.1|10567.2|203
1602264900000|2020-10-09 17:35:00|10568.5|10567.5|10567.7|10567|10569.3|10568.6|10567.6|10566.8|237
1602265200000|2020-10-09 17:40:00|10567.5|10566.8|10568|10567.3|10569.1|10568.4|10567.5|10566.7|223
1602265500000|2020-10-09 17:45:00|10567.9|10567.2|10565.4|10564.7|10568|10567.3|10565.3|10564.6|271
1602265800000|2020-10-09 17:50:00|10565.5|10564.8|10565|10564.3|10566.8|10566|10565|10564.3|201
1602266100000|2020-10-09 17:55:00|10565.1|10564.4|10566.2|10565.2|10567|10566.3|10564.8|10564|187
1602266400000|2020-10-09 18:00:00|10566.1|10565.5|10566.2|10565.5|10567.8|10567|10565.4|10564.5|537
1602266700000|2020-10-09 18:05:00|10566.1|10565.4|10565.8|10565.1|10566.3|10565.4|10564.9|10564|293
1602267000000|2020-10-09 18:10:00|10565.7|10565|10565|10564.3|10565.8|10565.1|10563.9|10563.2|156
1602267300000|2020-10-09 18:15:00|10564.9|10564.2|10564|10563.3|10565.6|10564.8|10564|10563.3|260
1602267600000|2020-10-09 18:20:00|10564.1|10563.4|10563.9|10562.9|10564.2|10563.4|10563.6|10562.8|150
1602267900000|2020-10-09 18:25:00|10563.8|10563.1|10562.1|10561.4|10564|10563.3|10561.3|10560.5|186
1602268200000|2020-10-09 18:30:00|10562|10561.3|10562.6|10561.9|10563.1|10562.4|10561.7|10561|123
1602268500000|2020-10-09 18:35:00|10562.5|10561.8|10561.7|10560.7|10563.5|10562.8|10561.4|10560.5|209
1602268800000|2020-10-09 18:40:00|10561.6|10560.6|10562.1|10561.4|10562.3|10561.5|10561.6|10560.6|147
1602269100000|2020-10-09 18:45:00|10562|10561.3|10561.9|10561.2|10562.7|10561.9|10561.4|10560.7|132
1602269400000|2020-10-09 18:50:00|10562|10561.3|10563|10562.3|10563.2|10562.4|10561.3|10560.5|165
1602269700000|2020-10-09 18:55:00|10562.7|10562|10563.2|10562.5|10564|10563.2|10561.5|10560.8|388
1602270000000|2020-10-09 19:00:00|10563.3|10562.6|10563.4|10562.4|10563.7|10562.9|10560.5|10559.7|385
1602270300000|2020-10-09 19:05:00|10563.5|10562.5|10562|10561|10563.6|10562.6|10561.4|10560.5|220
1602270600000|2020-10-09 19:10:00|10562.1|10561.1|10562.7|10562|10563|10562.1|10561.8|10561|191
1602270900000|2020-10-09 19:15:00|10562.6|10561.9|10562.8|10561.8|10563|10562.1|10562|10561.2|124
1602271200000|2020-10-09 19:20:00|10562.7|10561.7|10561.7|10560.7|10562.8|10562|10561.3|10560.4|249
1602271500000|2020-10-09 19:25:00|10561.5|10560.8|10560.9|10560.2|10561.9|10561|10560.7|10559.9|212
1602271800000|2020-10-09 19:30:00|10561|10560.3|10560.6|10559.6|10561.3|10560.4|10558.5|10557.7|309
1602272100000|2020-10-09 19:35:00|10560.7|10559.7|10561.8|10561.1|10562.3|10561.4|10560.3|10559.3|271
1602272400000|2020-10-09 19:40:00|10561.7|10561|10562.4|10561.7|10563.5|10562.8|10561.7|10560.9|231
1602272700000|2020-10-09 19:45:00|10562.7|10561.8|10562.2|10561.5|10563|10562.2|10562.1|10561.2|328
1602273000000|2020-10-09 19:50:00|10562.3|10561.3|10562.2|10561.2|10562.6|10561.7|10561.2|10560.2|175
1602273300000|2020-10-09 19:55:00|10562|10561.3|10559.6|10558.6|10562.5|10561.6|10559.2|10558.2|281
1602273600000|2020-10-09 20:00:00|10559.7|10558.7|10562.1|10561.1|10562.4|10561.5|10559.7|10558.7|406
1602273900000|2020-10-09 20:05:00|10562.2|10561.2|10562.3|10561.3|10562.7|10561.7|10561.4|10560.4|376
1602274200000|2020-10-09 20:10:00|10562.4|10561.4|10562.8|10561.8|10563.7|10562.7|10562.2|10561.2|288
1602274500000|2020-10-09 20:15:00|10562.9|10561.9|10561.2|10560.2|10562.9|10561.9|10560.8|10560|218
1602274800000|2020-10-09 20:20:00|10561.1|10560.1|10561.3|10560.3|10562|10561.1|10560.7|10559.7|122
1602275100000|2020-10-09 20:25:00|10561.2|10560.2|10560.8|10559.8|10561.3|10560.3|10560.3|10559.3|121
1602275400000|2020-10-09 20:30:00|10561|10560|10560.1|10559.1|10561|10560|10560|10559|104
1602275700000|2020-10-09 20:35:00|10560.2|10559.2|10561.9|10560.9|10562|10561|10560.1|10559.1|174
1602276000000|2020-10-09 20:40:00|10562|10561|10561.8|10560.8|10563.1|10562.1|10561.1|10560.1|191
1602276300000|2020-10-09 20:45:00|10561.6|10560.6|10560.6|10559.6|10561.8|10560.8|10559.6|10558.6|347
1602276600000|2020-10-09 20:50:00|10560.3|10559.3|10563.8|10562.2|10564.6|10563|10560.2|10559.2|604
1602276900000|2020-10-09 20:55:00|10563.7|10562.1|10565.7|10559.7|10566.8|10562.2|10561.3|10559|767
1602446400000|2020-10-11 20:00:00|10584.2|10575.6|10584.2|10574.6|10589|10577|10578.8|10566.8|35
1602446700000|2020-10-11 20:05:00|10584.6|10574.7|10584.2|10575.6|10586|10575.9|10584.2|10574.7|20
1602447000000|2020-10-11 20:10:00|10585.4|10575.8|10584.2|10575.6|10585.4|10575.8|10584.2|10575.6|7
1602447300000|2020-10-11 20:15:00|10585.9|10575.8|10584.2|10575.4|10585.9|10575.8|10584.2|10575.4|8
1602447600000|2020-10-11 20:20:00|10585.9|10575.8|10584.2|10575.4|10586|10575.9|10584.2|10575.4|6
1602447900000|2020-10-11 20:25:00|10585|10575.9|10584.2|10575.1|10586.1|10576|10584.2|10575.1|14
1602448200000|2020-10-11 20:30:00|10586.1|10576|10578.2|10566.2|10586.1|10576|10578.2|10566.2|9
1602448500000|2020-10-11 20:35:00|10584.2|10572.2|10583.6|10571.6|10584.2|10572.2|10578.2|10566.2|21
1602448800000|2020-10-11 20:40:00|10582.8|10570.8|10578.2|10566.2|10584|10572|10578.2|10566.2|12
1602449100000|2020-10-11 20:45:00|10583.9|10571.9|10581.4|10569.4|10585.5|10573.5|10578.2|10566.2|8
1602449400000|2020-10-11 20:50:00|10578.2|10566.2|10584.5|10572.5|10584.5|10572.5|10578.2|10566.2|2
1602449700000|2020-10-11 20:55:00|10584.1|10572.1|10584.8|10572.8|10584.8|10572.8|10578.2|10566.2|14
1602450000000|2020-10-11 21:00:00|10584.6|10572.6|10580.3|10574.3|10585.9|10576.5|10579.7|10567.7|57
1602450300000|2020-10-11 21:05:00|10579.5|10573.5|10581.2|10575.2|10582.5|10576.5|10579.3|10573.3|73
1602450600000|2020-10-11 21:10:00|10582.5|10576.5|10582.3|10576.3|10582.5|10576.5|10579.4|10573.4|68
1602450900000|2020-10-11 21:15:00|10582.4|10576.4|10582.1|10576.1|10582.5|10576.5|10579.4|10573.4|106
1602451200000|2020-10-11 21:20:00|10581.7|10575.7|10581.8|10575.8|10582.3|10576.3|10580.6|10574.6|97
1602451500000|2020-10-11 21:25:00|10581.6|10575.6|10581.5|10575.5|10582.7|10576.7|10580|10574|195
1602451800000|2020-10-11 21:30:00|10581.7|10575.7|10581.1|10576.1|10584.1|10578.1|10580.2|10574.4|372
1602452100000|2020-10-11 21:35:00|10580.8|10576|10577.8|10572.1|10585.1|10579.1|10576.1|10571|293
1602452400000|2020-10-11 21:40:00|10577.9|10572|10577|10572.3|10578|10572.9|10576.1|10571.4|168
1602452700000|2020-10-11 21:45:00|10576.9|10572.2|10577.1|10573|10577.4|10573.1|10576.1|10571.7|121
1602453000000|2020-10-11 21:50:00|10577.2|10572.9|10577.3|10572.5|10578.1|10573.2|10574.7|10570.7|143
1602453300000|2020-10-11 21:55:00|10577.4|10572.6|10577.7|10572.5|10578.2|10573.6|10576.5|10572.1|159
1602453600000|2020-10-11 22:00:00|10577.6|10572.4|10569.6|10568|10577.9|10572.4|10569.3|10567.3|1906
1602453900000|2020-10-11 22:05:00|10569.3|10568.3|10570.4|10568.8|10571.2|10569.7|10569.1|10567.2|1117
1602454200000|2020-10-11 22:10:00|10570.6|10568.5|10570.3|10568.3|10571.2|10569.9|10569.3|10567.7|854
1602454500000|2020-10-11 22:15:00|10570.2|10568.5|10568.5|10567.5|10570.2|10568.9|10567.6|10566.6|412
1602454800000|2020-10-11 22:20:00|10568.4|10567.4|10568.5|10567.5|10569|10568|10567.9|10566.9|212
1602455100000|2020-10-11 22:25:00|10568.6|10567.6|10567.7|10566.7|10568.6|10567.6|10567.6|10566.6|163
1602455400000|2020-10-11 22:30:00|10567.6|10566.6|10569|10568|10569.1|10568.1|10567.4|10566.4|180
1602455700000|2020-10-11 22:35:00|10568.9|10567.9|10567.2|10566.2|10569.5|10568.5|10566.1|10565.1|245
1602456000000|2020-10-11 22:40:00|10567|10566|10566.3|10565.3|10567.4|10566.4|10566.1|10565.1|173
1602456300000|2020-10-11 22:45:00|10566.2|10565.2|10566.2|10565.2|10566.7|10565.7|10566.1|10565.1|118
1602456600000|2020-10-11 22:50:00|10566.1|10565.1|10564|10563|10566.3|10565.3|10563.8|10562.8|142
1602456900000|2020-10-11 22:55:00|10563.9|10562.9|10565.2|10564.2|10566.2|10565.2|10563.9|10562.9|152
1602457200000|2020-10-11 23:00:00|10564.9|10563.9|10564.3|10563.3|10565|10564|10563.9|10562.9|240
1602457500000|2020-10-11 23:05:00|10564.2|10563.2|10563.4|10562.4|10564.3|10563.3|10563.3|10562.3|202
1602457800000|2020-10-11 23:10:00|10563.3|10562.3|10562.6|10561.6|10563.5|10562.5|10562.2|10561.2|243
1602458100000|2020-10-11 23:15:00|10562.7|10561.7|10560.4|10559.4|10562.8|10561.8|10560.3|10559.3|210
1602458400000|2020-10-11 23:20:00|10560.5|10559.5|10561.1|10560.1|10561.7|10560.7|10560.3|10559.4|124
1602458700000|2020-10-11 23:25:00|10561|10560|10562.9|10561.9|10563|10562.1|10561|10560|138
1602459000000|2020-10-11 23:30:00|10563|10562|10564.5|10563.5|10564.7|10563.7|10562.5|10561.6|249
1602459300000|2020-10-11 23:35:00|10564.4|10563.4|10564.6|10563.6|10564.8|10564|10564.1|10563.2|181
1602459600000|2020-10-11 23:40:00|10564.7|10563.7|10565.9|10564.9|10566.5|10565.7|10564.1|10563.4|241
1602459900000|2020-10-11 23:45:00|10565.8|10564.8|10564|10563|10565.9|10565.1|10564|10563|124
1602460200000|2020-10-11 23:50:00|10563.9|10562.9|10564.2|10563.2|10565.4|10564.5|10563.5|10562.6|213
1602460500000|2020-10-11 23:55:00|10564.3|10563.3|10563|10562|10564.9|10563.9|10563|10562|188
1602460800000|2020-10-12 00:00:00|10562.9|10561.9|10564.1|10563.1|10566.4|10565.6|10562.9|10561.9|370
1602461100000|2020-10-12 00:05:00|10564|10563|10563.1|10562.1|10564.7|10563.9|10562.7|10561.7|389
1602461400000|2020-10-12 00:10:00|10563.2|10562.2|10561.3|10560.3|10563.6|10562.7|10560.6|10559.8|315
1602461700000|2020-10-12 00:15:00|10561.1|10560.4|10561.2|10560.2|10561.6|10560.6|10560.3|10559.5|413
1602462000000|2020-10-12 00:20:00|10561.3|10560.3|10562.2|10561.2|10562.8|10562.1|10561.1|10560.2|318
1602462300000|2020-10-12 00:25:00|10562.3|10561.3|10561.1|10560.1|10562.4|10561.6|10560.7|10559.9|159
1602462600000|2020-10-12 00:30:00|10561|10560.3|10560.7|10559.7|10561.8|10560.9|10560.4|10559.6|239
1602462900000|2020-10-12 00:35:00|10560.8|10559.8|10560.8|10560.1|10561.8|10561|10560.2|10559.3|272
1602463200000|2020-10-12 00:40:00|10560.9|10560.2|10560.1|10559.4|10561.2|10560.2|10559.9|10559.1|221
1602463500000|2020-10-12 00:45:00|10560|10559.3|10562.2|10561.5|10562.7|10562|10559.8|10559.1|232
1602463800000|2020-10-12 00:50:00|10562.1|10561.4|10564.9|10563.9|10566|10565|10560.9|10560.1|590
1602464100000|2020-10-12 00:55:00|10565.4|10564.4|10562.5|10561.5|10565.4|10564.4|10561.9|10561|538
1602464400000|2020-10-12 01:00:00|10562.4|10561.4|10562.9|10562.2|10563.6|10562.9|10562|10561.2|386
1602464700000|2020-10-12 01:05:00|10563|10562.3|10563.1|10562.1|10563.4|10562.7|10561.6|10560.8|361
1602465000000|2020-10-12 01:10:00|10563|10562|10562.9|10562.2|10564.5|10563.8|10562.6|10561.8|338
1602465300000|2020-10-12 01:15:00|10563.1|10562.1|10557.4|10556.7|10563.7|10562.7|10557.2|10556.2|509
1602465600000|2020-10-12 01:20:00|10557.6|10556.6|10557.2|10556.2|10558.3|10557.4|10554.8|10553.8|645
1602465900000|2020-10-12 01:25:00|10557|10556.3|10558.8|10558.1|10559.6|10558.8|10556|10555.1|434
1602466200000|2020-10-12 01:30:00|10559|10558|10559.4|10558.7|10560.5|10559.6|10558.1|10557.1|541
1602466500000|2020-10-12 01:35:00|10559.5|10558.5|10559.8|10559.1|10560.2|10559.2|10558.8|10558|342
1602466800000|2020-10-12 01:40:00|10559.9|10558.9|10561.5|10560.8|10562.7|10561.9|10559.8|10558.9|546
1602467100000|2020-10-12 01:45:00|10561.6|10560.9|10561.8|10561.1|10561.8|10561.1|10559.9|10559.2|358
1602467400000|2020-10-12 01:50:00|10561.7|10561|10562|10561.3|10562.8|10561.9|10561.2|10560.4|323
1602467700000|2020-10-12 01:55:00|10561.9|10561.2|10562.8|10562.1|10563.6|10562.7|10561.9|10561.2|320
1602468000000|2020-10-12 02:00:00|10562.7|10562|10559.5|10558.8|10562.8|10562.1|10559.5|10558.6|322
1602468300000|2020-10-12 02:05:00|10559.2|10558.5|10559.2|10558.2|10559.8|10558.9|10558.5|10557.8|216
1602468600000|2020-10-12 02:10:00|10559.1|10558.1|10557.6|10556.6|10559.7|10558.7|10556.8|10556|181
1602468900000|2020-10-12 02:15:00|10557.3|10556.4|10558.8|10558.1|10558.8|10558.1|10557.3|10556.4|223
1602469200000|2020-10-12 02:20:00|10558.7|10558|10558.3|10557.6|10558.9|10558.2|10558.1|10557.2|166
1602469500000|2020-10-12 02:25:00|10558.2|10557.5|10557.1|10556.4|10558.5|10557.7|10557|10556.2|136
1602469800000|2020-10-12 02:30:00|10557.3|10556.3|10556.5|10555.8|10557.9|10557|10555.3|10554.5|180
1602470100000|2020-10-12 02:35:00|10556.6|10555.9|10556.9|10555.9|10557|10556.3|10555.6|10554.9|266
1602470400000|2020-10-12 02:40:00|10556.7|10556|10555.9|10555.2|10557.4|10556.6|10555.7|10555|214
1602470700000|2020-10-12 02:45:00|10556|10555.3|10556.7|10556|10557|10556.1|10555.2|10554.4|207
1602471000000|2020-10-12 02:50:00|10556.8|10555.8|10556|10555|10556.9|10555.9|10555.4|10554.4|99
1602471300000|2020-10-12 02:55:00|10555.9|10554.9|10554|10553|10556|10555.1|10553.3|10552.6|259
1602471600000|2020-10-12 03:00:00|10554.1|10553.1|10553.9|10552.9|10554.4|10553.6|10553.6|10552.8|251
1602471900000|2020-10-12 03:05:00|10553.8|10552.8|10553.1|10552.4|10554.2|10553.4|10553|10552.2|189
1602472200000|2020-10-12 03:10:00|10553|10552.3|10551.7|10550.7|10553.3|10552.5|10551.3|10550.5|225
1602472500000|2020-10-12 03:15:00|10551.6|10550.6|10552.7|10552|10553.9|10553.2|10551.3|10550.5|314
1602472800000|2020-10-12 03:20:00|10552.6|10551.9|10553.4|10552.7|10554|10553.3|10552.5|10551.7|233
1602473100000|2020-10-12 03:25:00|10553.5|10552.8|10553.8|10553.1|10553.9|10553.2|10553.1|10552.1|279
1602473400000|2020-10-12 03:30:00|10553.9|10553.2|10552.6|10551.9|10554.2|10553.5|10552.2|10551.4|208
1602473700000|2020-10-12 03:35:00|10552.7|10551.7|10552.5|10551.8|10553.2|10552.5|10551.9|10551.2|185
1602474000000|2020-10-12 03:40:00|10552.6|10551.9|10552.3|10551.3|10552.7|10551.9|10551.9|10551.2|150
1602474300000|2020-10-12 03:45:00|10552.1|10551.4|10551.9|10551.2|10552.2|10551.5|10551.5|10550.6|131
1602474600000|2020-10-12 03:50:00|10551.8|10551.1|10552.6|10551.9|10553.4|10552.7|10551.6|10550.8|301
1602474900000|2020-10-12 03:55:00|10552.7|10552|10549.8|10548.8|10553.1|10552.4|10548|10547.1|401
1602475200000|2020-10-12 04:00:00|10549.7|10548.7|10547.3|10546.3|10549.8|10549|10546.5|10545.7|288
1602475500000|2020-10-12 04:05:00|10547.2|10546.2|10548.7|10548|10549|10548.2|10547.1|10546.2|296
1602475800000|2020-10-12 04:10:00|10548.6|10547.9|10548.3|10547.3|10548.7|10548|10548.1|10547.3|94
1602476100000|2020-10-12 04:15:00|10548.4|10547.4|10547|10546|10548.5|10547.7|10546.8|10545.9|195
1602476400000|2020-10-12 04:20:00|10547.1|10546.1|10544.3|10543.6|10547.1|10546.1|10543.7|10542.9|359
1602476700000|2020-10-12 04:25:00|10544.4|10543.7|10545|10544.3|10545.4|10544.7|10544.3|10543.5|186
1602477000000|2020-10-12 04:30:00|10544.9|10544.2|10545.2|10544.5|10545.4|10544.7|10544.7|10544|157
1602477300000|2020-10-12 04:35:00|10545.3|10544.6|10543.8|10543.1|10546|10545.3|10543.8|10543.1|181
1602477600000|2020-10-12 04:40:00|10543.9|10543.2|10544.2|10543.5|10544.9|10544.2|10543.8|10543.1|211
1602477900000|2020-10-12 04:45:00|10544.1|10543.4|10545.1|10544.4|10545.2|10544.5|10543.8|10543.1|156
1602478200000|2020-10-12 04:50:00|10545.2|10544.5|10546.4|10545.7|10546.5|10545.8|10545|10544.3|285
1602478500000|2020-10-12 04:55:00|10546.3|10545.6|10549.6|10548.9|10549.7|10549|10546.3|10545.6|345
1602478800000|2020-10-12 05:00:00|10549.5|10548.8|10548.7|10548|10549.6|10548.9|10547.5|10546.8|270
1602479100000|2020-10-12 05:05:00|10548.6|10547.9|10550|10549.3|10550.2|10549.5|10548.6|10547.9|104
1602479400000|2020-10-12 05:10:00|10550.1|10549.4|10549.3|10548.6|10550.9|10550.2|10549.1|10548.2|150
1602479700000|2020-10-12 05:15:00|10549.5|10548.5|10548.7|10548|10550.1|10549.3|10548.3|10547.6|132
1602480000000|2020-10-12 05:20:00|10548.8|10547.8|10546.6|10545.9|10548.9|10548.1|10546.5|10545.8|158
1602480300000|2020-10-12 05:25:00|10546.8|10546.1|10546.5|10545.8|10547.7|10547|10546.3|10545.6|236
1602480600000|2020-10-12 05:30:00|10546.4|10545.7|10546.5|10545.8|10547.6|10546.9|10546.3|10545.5|125
1602480900000|2020-10-12 05:35:00|10546.6|10545.9|10547.3|10546.6|10547.7|10547|10546.3|10545.6|257
1602481200000|2020-10-12 05:40:00|10547.4|10546.7|10546.3|10545.3|10547.6|10546.9|10546|10545.3|266
1602481500000|2020-10-12 05:45:00|10546.1|10545.4|10545.3|10544.6|10546.2|10545.5|10543.9|10543.2|444
1602481800000|2020-10-12 05:50:00|10545.4|10544.7|10547.2|10546.5|10547.2|10546.5|10544.5|10543.7|210
1602482100000|2020-10-12 05:55:00|10547.1|10546.4|10548.7|10547.7|10549.3|10548.5|10547|10546.3|344
1602482400000|2020-10-12 06:00:00|10548.8|10547.8|10549.1|10548.4|10549.3|10548.6|10548.5|10547.5|303
1602482700000|2020-10-12 06:05:00|10549.2|10548.5|10550.2|10549.5|10550.8|10550.1|10548.7|10547.9|405
1602483000000|2020-10-12 06:10:00|10550.3|10549.6|10547|10546|10550.6|10549.8|10546.4|10545.5|466
1602483300000|2020-10-12 06:15:00|10547.1|10546.1|10545.9|10544.9|10547.2|10546.2|10545.2|10544.5|190
1602483600000|2020-10-12 06:20:00|10545.8|10544.8|10549.2|10548.2|10549.3|10548.3|10545.7|10544.8|191
1602483900000|2020-10-12 06:25:00|10549.3|10548.3|10550.3|10549.6|10551|10550.1|10548.3|10547.4|237
1602484200000|2020-10-12 06:30:00|10550.5|10549.5|10547.6|10546.9|10550.5|10549.7|10546.7|10545.9|358
1602484500000|2020-10-12 06:35:00|10547.5|10546.8|10547.7|10546.7|10547.9|10547|10546.5|10545.6|157
1602484800000|2020-10-12 06:40:00|10547.8|10546.8|10548.3|10547.6|10549.2|10548.3|10547.3|10546.4|236
1602485100000|2020-10-12 06:45:00|10548.4|10547.7|10549.1|10548.4|10550|10549.1|10548|10547.3|222
1602485400000|2020-10-12 06:50:00|10549.3|10548.3|10550.4|10549.7|10550.7|10549.8|10549.1|10548.2|182
1602485700000|2020-10-12 06:55:00|10550.3|10549.6|10546.6|10545.9|10550.5|10549.7|10546.4|10545.6|325
1602486000000|2020-10-12 07:00:00|10546.5|10545.8|10545.9|10545.2|10548.2|10547.4|10545.7|10544.9|450
1602486300000|2020-10-12 07:05:00|10545.8|10545.1|10548.4|10547.7|10548.6|10547.9|10545.5|10544.7|283
1602486600000|2020-10-12 07:10:00|10548.3|10547.6|10549.6|10548.9|10550.2|10549.5|10548.2|10547.5|264
1602486900000|2020-10-12 07:15:00|10549.5|10548.8|10549.2|10548.5|10551.2|10550.4|10548.9|10548.1|457
1602487200000|2020-10-12 07:20:00|10549.1|10548.4|10552.4|10551.7|10553.2|10552.2|10549|10548.3|398
1602487500000|2020-10-12 07:25:00|10552.3|10551.6|10554|10553.3|10554.2|10553.5|10551.9|10551.1|213
1602487800000|2020-10-12 07:30:00|10554.1|10553.4|10552.4|10551.7|10554.4|10553.6|10551.6|10550.8|317
1602488100000|2020-10-12 07:35:00|10552.3|10551.6|10552|10551.3|10553.3|10552.4|10551.6|10550.9|223
1602488400000|2020-10-12 07:40:00|10551.9|10551.2|10549.9|10549.2|10552.6|10551.6|10549.3|10548.4|295
1602488700000|2020-10-12 07:45:00|10550|10549.3|10554|10553.3|10554.5|10553.6|10550|10549.2|391
1602489000000|2020-10-12 07:50:00|10554.1|10553.4|10554.9|10553.9|10555.8|10555|10553.7|10552.8|330
1602489300000|2020-10-12 07:55:00|10555|10554.3|10555.5|10554.8|10556.1|10555.3|10554|10553.1|424
1602489600000|2020-10-12 08:00:00|10555.4|10554.7|10554.9|10554.2|10556.2|10555.4|10554.8|10554|246
1602489900000|2020-10-12 08:05:00|10555|10554.3|10556.7|10556|10556.9|10556.2|10554.9|10554.2|245
1602490200000|2020-10-12 08:10:00|10556.6|10555.9|10557.9|10557.2|10558.2|10557.5|10556.5|10555.8|259
1602490500000|2020-10-12 08:15:00|10557.8|10557.1|10556.4|10555.7|10558.3|10557.6|10555.7|10555|419
1602490800000|2020-10-12 08:20:00|10556.3|10555.6|10557.5|10556.8|10557.6|10556.9|10556.3|10555.6|282
1602491100000|2020-10-12 08:25:00|10557.6|10556.9|10558.8|10557.8|10559.1|10558.3|10557.1|10556.3|281
1602491400000|2020-10-12 08:30:00|10558.9|10557.9|10559.2|10558.5|10560|10559.1|10558.7|10557.9|288
1602491700000|2020-10-12 08:35:00|10559.1|10558.4|10560.7|10560|10560.8|10560.1|10558.7|10558|289
1602492000000|2020-10-12 08:40:00|10560.8|10560.1|10560.7|10560|10561.9|10561.2|10560.1|10559.3|444
1602492300000|2020-10-12 08:45:00|10560.6|10559.9|10561.3|10560.6|10561.7|10561|10560.6|10559.9|443
1602492600000|2020-10-12 08:50:00|10561.2|10560.5|10559.5|10558.8|10561.4|10560.6|10559.1|10558.3|419
1602492900000|2020-10-12 08:55:00|10559.3|10558.6|10560.6|10559.9|10560.7|10560|10559.1|10558.4|392
1602493200000|2020-10-12 09:00:00|10560.5|10559.8|10559.6|10558.9|10560.7|10560|10558.7|10557.9|417
1602493500000|2020-10-12 09:05:00|10559.7|10558.7|10559.1|10558.4|10560.1|10559.4|10559|10558.1|331
1602493800000|2020-10-12 09:10:00|10559.3|10558.3|10556.3|10555.6|10559.8|10559|10556.1|10555.1|372
1602494100000|2020-10-12 09:15:00|10556.4|10555.4|10555.9|10554.9|10556.8|10556|10555.1|10554.1|250
1602494400000|2020-10-12 09:20:00|10555.7|10555|10554|10553.3|10556.8|10556|10553.7|10552.9|343
1602494700000|2020-10-12 09:25:00|10553.9|10553.2|10555.1|10554.4|10555.5|10554.6|10553.8|10552.9|186
1602495000000|2020-10-12 09:30:00|10555.3|10554.3|10553.8|10553.1|10555.3|10554.4|10553.7|10552.9|278
1602495300000|2020-10-12 09:35:00|10553.7|10553|10552.1|10551.4|10554.5|10553.7|10552.1|10551.4|320
1602495600000|2020-10-12 09:40:00|10552.2|10551.2|10552|10551|10552.3|10551.4|10550.6|10549.9|402
1602495900000|2020-10-12 09:45:00|10551.9|10550.9|10554.2|10553.5|10554.4|10553.5|10551.9|10550.9|293
1602496200000|2020-10-12 09:50:00|10554.1|10553.4|10552|10551|10554.3|10553.5|10551.8|10550.9|340
1602496500000|2020-10-12 09:55:00|10552.1|10551.1|10551.1|10550.1|10552.8|10551.9|10550.8|10549.9|411
1602496800000|2020-10-12 10:00:00|10551.2|10550.2|10552.6|10551.6|10552.8|10551.9|10550.8|10549.9|459
1602497100000|2020-10-12 10:05:00|10552.7|10551.7|10550.7|10550|10552.7|10551.9|10550.6|10549.8|318
1602497400000|2020-10-12 10:10:00|10550.8|10550.1|10550.3|10549.6|10551.1|10550.3|10549.7|10548.9|261
1602497700000|2020-10-12 10:15:00|10550.5|10549.8|10549.6|10548.9|10550.8|10549.8|10549.3|10548.5|184
1602498000000|2020-10-12 10:20:00|10549.5|10548.8|10547.9|10547.2|10550|10549.2|10547.5|10546.8|345
1602498300000|2020-10-12 10:25:00|10548.1|10547.1|10548.4|10547.7|10548.8|10547.9|10547.6|10546.7|352
1602498600000|2020-10-12 10:30:00|10548.3|10547.6|10549.1|10548.1|10549.5|10548.7|10548|10547.1|639
1602498900000|2020-10-12 10:35:00|10549|10548|10550.1|10549.1|10551.1|10550.3|10548.3|10547.5|362
1602499200000|2020-10-12 10:40:00|10550|10549|10550.7|10549.7|10550.8|10550|10549.4|10548.4|271
1602499500000|2020-10-12 10:45:00|10550.6|10550|10550.8|10549.8|10551.2|10550.2|10550.2|10549.4|330
1602499800000|2020-10-12 10:50:00|10550.6|10549.9|10552.8|10552.1|10553.5|10552.5|10550.6|10549.8|492
1602500100000|2020-10-12 10:55:00|10552.7|10552|10550.3|10549.6|10552.9|10552.1|10550.3|10549.6|322
1602500400000|2020-10-12 11:00:00|10550.4|10549.7|10551|10550.3|10551.2|10550.4|10549.2|10548.3|381
1602500700000|2020-10-12 11:05:00|10551.1|10550.4|10548.7|10548|10551.1|10550.4|10548.7|10548|418
1602501000000|2020-10-12 11:10:00|10548.8|10548.1|10546.6|10545.9|10549.2|10548.4|10546.6|10545.9|499
1602501300000|2020-10-12 11:15:00|10546.7|10546|10547.7|10546.7|10548.8|10547.9|10546.6|10545.8|599
1602501600000|2020-10-12 11:20:00|10547.8|10546.8|10547.6|10546.6|10548.6|10547.9|10547|10546.3|510
1602501900000|2020-10-12 11:25:00|10547.7|10546.7|10547.2|10546.5|10547.9|10547.2|10546.6|10545.9|295
1602502200000|2020-10-12 11:30:00|10547.3|10546.3|10549.8|10548.8|10549.8|10549|10547.1|10546.3|458
1602502500000|2020-10-12 11:35:00|10549.7|10548.7|10548.5|10547.8|10550.2|10549.3|10548.4|10547.7|270
1602502800000|2020-10-12 11:40:00|10548.4|10547.7|10548.2|10547.2|10549.1|10548.3|10547.5|10546.8|328
1602503100000|2020-10-12 11:45:00|10548.1|10547.4|10548|10547|10548.4|10547.6|10547|10546.3|342
1602503400000|2020-10-12 11:50:00|10548.1|10547.1|10547.2|10546.5|10548.3|10547.6|10546.6|10545.9|355
1602503700000|2020-10-12 11:55:00|10547.1|10546.4|10546.3|10545.3|10547.4|10546.7|10545.8|10544.9|284
1602504000000|2020-10-12 12:00:00|10546|10545.4|10542.2|10541.2|10546.4|10545.6|10541.9|10541|464
1602504300000|2020-10-12 12:05:00|10541.9|10541.3|10543.9|10543.2|10545.2|10544.4|10541.9|10541.2|476
1602504600000|2020-10-12 12:10:00|10543.8|10543.1|10544.8|10544.1|10545.2|10544.4|10543.6|10542.8|326
1602504900000|2020-10-12 12:15:00|10544.7|10544|10544|10543.3|10544.8|10544|10543.7|10542.9|288
1602505200000|2020-10-12 12:20:00|10543.8|10543|10544|10543.3|10545.2|10544.4|10543.4|10542.7|326
1602505500000|2020-10-12 12:25:00|10543.9|10543.2|10543|10542.3|10544.4|10543.5|10543|10542.3|253
1602505800000|2020-10-12 12:30:00|10542.9|10542.2|10542.2|10541.5|10543.2|10542.4|10542.1|10541.3|187
1602506100000|2020-10-12 12:35:00|10542.3|10541.6|10544.1|10543.1|10544.1|10543.3|10542.3|10541.6|168
1602506400000|2020-10-12 12:40:00|10544|10543|10541.7|10541|10544.1|10543.1|10541.4|10540.6|369
1602506700000|2020-10-12 12:45:00|10541.8|10541.1|10540.5|10539.5|10541.9|10541.1|10540|10539.2|215
1602507000000|2020-10-12 12:50:00|10540.3|10539.6|10537.2|10536.5|10540.8|10539.9|10536.9|10536.2|335
1602507300000|2020-10-12 12:55:00|10537.1|10536.4|10537.8|10537.1|10538.3|10537.5|10536.7|10536|433
1602507600000|2020-10-12 13:00:00|10537.7|10537|10536.6|10535.9|10540.3|10539.4|10536.6|10535.9|464
1602507900000|2020-10-12 13:05:00|10536.7|10536|10537.2|10536.5|10539|10538.1|10536.6|10535.9|374
1602508200000|2020-10-12 13:10:00|10537.1|10536.4|10537.3|10536.6|10537.4|10536.7|10536.2|10535.5|305
1602508500000|2020-10-12 13:15:00|10537.1|10536.4|10533.6|10532.9|10538.1|10537.4|10532.7|10532|393
1602508800000|2020-10-12 13:20:00|10533.7|10533|10534.9|10534.2|10535.4|10534.6|10532.1|10531.4|465
1602509100000|2020-10-12 13:25:00|10535|10534.3|10534.2|10533.5|10535.8|10535|10533.6|10532.9|216
1602509400000|2020-10-12 13:30:00|10534.1|10533.4|10533.5|10532.5|10535.8|10535|10532.3|10531.3|523
1602509700000|2020-10-12 13:35:00|10533.6|10532.6|10536.1|10535.4|10536.1|10535.4|10533.5|10532.5|337
1602510000000|2020-10-12 13:40:00|10536.2|10535.5|10537.5|10536.5|10538.3|10537.4|10536.2|10535.3|440
1602510300000|2020-10-12 13:45:00|10537.6|10536.6|10535.9|10535.2|10537.6|10536.9|10535.2|10534.5|359
1602510600000|2020-10-12 13:50:00|10535.8|10535.1|10533|10532.3|10535.8|10535.1|10531.7|10530.9|443
1602510900000|2020-10-12 13:55:00|10532.5|10531.8|10532.9|10532.2|10533.8|10533.1|10532.4|10531.5|381
1602511200000|2020-10-12 14:00:00|10533|10532.3|10535.7|10535|10536.1|10535.4|10532.7|10531.9|398
1602511500000|2020-10-12 14:05:00|10535.8|10535.1|10536.3|10535.3|10536.7|10536|10535.7|10535|430
1602511800000|2020-10-12 14:10:00|10536.2|10535.2|10537.7|10537|10538|10537.2|10535.2|10534.5|342
1602512100000|2020-10-12 14:15:00|10537.3|10536.7|10536.2|10535.5|10537.5|10536.7|10535.5|10534.7|278
1602512400000|2020-10-12 14:20:00|10536.3|10535.3|10536.1|10535.1|10537.9|10537.1|10535.2|10534.5|307
1602512700000|2020-10-12 14:25:00|10535.9|10535.2|10534.1|10533.1|10536.2|10535.3|10533.8|10532.9|293
1602513000000|2020-10-12 14:30:00|10534.2|10533.2|10535.6|10534.9|10535.8|10534.9|10534|10533.2|209
1602513300000|2020-10-12 14:35:00|10535.8|10534.8|10536.1|10535.1|10536.4|10535.6|10535|10534|207
1602513600000|2020-10-12 14:40:00|10536|10535|10534.4|10533.7|10536.2|10535.3|10533.5|10532.6|347
1602513900000|2020-10-12 14:45:00|10534.2|10533.5|10532.2|10531.2|10534.6|10533.8|10531.5|10530.8|523
1602514200000|2020-10-12 14:50:00|10532|10531|10530.4|10529.7|10534.4|10533.4|10529|10528|407
1602514500000|2020-10-12 14:55:00|10529.9|10529.2|10528.2|10527.5|10530|10529.3|10527.4|10526.4|603
1602514800000|2020-10-12 15:00:00|10528|10527.3|10526.4|10525.7|10528.6|10527.8|10525.6|10524.9|578
1602515100000|2020-10-12 15:05:00|10526.5|10525.8|10528.8|10527.8|10528.8|10528|10525.7|10524.9|279
1602515400000|2020-10-12 15:10:00|10528.7|10527.7|10526.1|10525.4|10529.1|10528.2|10526|10525.3|167
1602515700000|2020-10-12 15:15:00|10526.2|10525.5|10526.7|10526|10527|10526.3|10524.6|10523.7|292
1602516000000|2020-10-12 15:20:00|10526.8|10526.1|10526.1|10525.1|10528.3|10527.4|10525.9|10524.9|270
1602516300000|2020-10-12 15:25:00|10526|10525|10528.7|10527.7|10528.8|10527.9|10525.8|10524.9|304
1602516600000|2020-10-12 15:30:00|10528.6|10527.9|10529.1|10528.4|10529.9|10529.1|10528.3|10527.5|244
1602516900000|2020-10-12 15:35:00|10529.3|10528.3|10530.2|10529.5|10531.1|10530.2|10529.1|10528.2|280
1602517200000|2020-10-12 15:40:00|10530.1|10529.1|10529.1|10528.4|10530.2|10529.5|10529|10528.2|144
1602517500000|2020-10-12 15:45:00|10529.5|10528.8|10530.7|10530|10531.1|10530.2|10528.3|10527.5|226
1602517800000|2020-10-12 15:50:00|10530.9|10529.9|10532.5|10531.5|10532.8|10532|10530|10529.3|367
1602518100000|2020-10-12 15:55:00|10532.7|10531.8|10532.5|10531.5|10533.6|10532.7|10532.2|10531.3|325
1602518400000|2020-10-12 16:00:00|10532.4|10531.7|10534.1|10533.4|10535.8|10534.9|10532.4|10531.7|381
1602518700000|2020-10-12 16:05:00|10534.3|10533.3|10534|10533|10535.7|10534.7|10533.4|10532.6|222
1602519000000|2020-10-12 16:10:00|10533.9|10533.2|10535.3|10534.3|10535.9|10535|10533.9|10533.1|184
1602519300000|2020-10-12 16:15:00|10535.2|10534.2|10533.1|10532.1|10535.2|10534.3|10532.9|10532.1|268
1602519600000|2020-10-12 16:20:00|10533|10532.3|10533.2|10532.2|10534.7|10533.8|10532.8|10531.9|356
1602519900000|2020-10-12 16:25:00|10533.1|10532.1|10531.9|10531.2|10533.2|10532.2|10531.8|10531.1|253
1602520200000|2020-10-12 16:30:00|10532|10531.3|10533.6|10532.6|10534.3|10533.5|10531.2|10530.5|260
1602520500000|2020-10-12 16:35:00|10533.7|10532.7|10534.1|10533.4|10534.5|10533.7|10533|10532.1|217
1602520800000|2020-10-12 16:40:00|10534|10533.3|10533.4|10532.7|10534.4|10533.7|10532.9|10532|172
1602521100000|2020-10-12 16:45:00|10533.2|10532.5|10532.8|10532.1|10534|10533.3|10532.6|10531.8|150
1602521400000|2020-10-12 16:50:00|10532.9|10532.2|10532.8|10532.1|10533.9|10533.2|10532.5|10531.8|163
1602521700000|2020-10-12 16:55:00|10532.9|10532.2|10532.3|10531.6|10533.3|10532.6|10532.2|10531.4|141
1602522000000|2020-10-12 17:00:00|10532.4|10531.7|10534.3|10533.6|10534.4|10533.7|10531.9|10531.2|199
1602522300000|2020-10-12 17:05:00|10534.4|10533.7|10534.4|10533.7|10535|10534.3|10533.9|10533.1|219
1602522600000|2020-10-12 17:10:00|10534.5|10533.8|10533.4|10532.4|10534.5|10533.8|10533.2|10532.4|127
1602522900000|2020-10-12 17:15:00|10533.5|10532.5|10533.9|10533.2|10533.9|10533.2|10532.3|10531.5|183
1602523200000|2020-10-12 17:20:00|10533.8|10533.1|10534.7|10533.7|10535.5|10534.8|10533.8|10533.1|293
1602523500000|2020-10-12 17:25:00|10534.6|10533.9|10534.6|10533.9|10534.9|10534.2|10534.2|10533.4|158
1602523800000|2020-10-12 17:30:00|10534.5|10533.8|10534|10533.3|10534.6|10533.9|10533.5|10532.6|146
1602524100000|2020-10-12 17:35:00|10533.9|10533.2|10534.6|10533.9|10534.8|10534|10533.7|10532.9|155
1602524400000|2020-10-12 17:40:00|10534.7|10533.7|10535.2|10534.5|10535.3|10534.6|10534.5|10533.7|150
1602524700000|2020-10-12 17:45:00|10535.1|10534.4|10535.7|10535|10536.3|10535.4|10534.5|10533.7|362
1602525000000|2020-10-12 17:50:00|10535.8|10535.1|10534.6|10533.9|10535.8|10535.1|10534.4|10533.6|217
1602525300000|2020-10-12 17:55:00|10534.5|10533.8|10534.8|10534.1|10535.1|10534.4|10534.4|10533.5|152
1602525600000|2020-10-12 18:00:00|10534.9|10534.2|10535.4|10534.7|10535.6|10534.9|10534.5|10533.8|123
1602525900000|2020-10-12 18:05:00|10535.5|10534.8|10534.7|10534|10535.5|10534.8|10534.4|10533.7|167
1602526200000|2020-10-12 18:10:00|10534.6|10533.9|10534.8|10534.1|10535.1|10534.3|10534.4|10533.6|313
1602526500000|2020-10-12 18:15:00|10534.9|10534.2|10534.8|10534.1|10535.3|10534.6|10534.8|10533.9|126
1602526800000|2020-10-12 18:20:00|10534.9|10534.2|10534.7|10534|10535.4|10534.7|10534.3|10533.5|215
1602527100000|2020-10-12 18:25:00|10534.8|10534.1|10535.4|10534.7|10535.6|10534.8|10534.7|10533.9|203
1602527400000|2020-10-12 18:30:00|10535.3|10534.6|10535.4|10534.7|10535.8|10535.1|10535.3|10534.4|183
1602527700000|2020-10-12 18:35:00|10535.3|10534.6|10535.2|10534.5|10536.3|10535.5|10535.2|10534.3|211
1602528000000|2020-10-12 18:40:00|10535.3|10534.6|10536|10535.3|10536.3|10535.4|10535.1|10534.4|243
1602528300000|2020-10-12 18:45:00|10536.1|10535.1|10536.1|10535.4|10537.1|10536.4|10535.9|10535.1|105
1602528600000|2020-10-12 18:50:00|10536|10535.3|10537|10536.3|10537.3|10536.5|10536|10535.1|185
1602528900000|2020-10-12 18:55:00|10537.1|10536.4|10535.6|10534.6|10537.1|10536.4|10535.2|10534.4|231
1602529200000|2020-10-12 19:00:00|10535.5|10534.5|10535.6|10534.6|10535.7|10534.7|10534.8|10534|221
1602529500000|2020-10-12 19:05:00|10535.7|10534.7|10535.5|10534.8|10535.7|10534.9|10535.4|10534.5|91
1602529800000|2020-10-12 19:10:00|10535.4|10534.7|10536|10535.3|10536.3|10535.4|10535.4|10534.5|90
1602530100000|2020-10-12 19:15:00|10536.1|10535.4|10535.6|10534.6|10536.3|10535.4|10535.5|10534.6|109
1602530400000|2020-10-12 19:20:00|10535.5|10534.5|10535.9|10534.9|10536.3|10535.4|10535.5|10534.5|151
1602530700000|2020-10-12 19:25:00|10535.7|10535|10536|10535.3|10536.3|10535.4|10535.6|10534.8|109
1602531000000|2020-10-12 19:30:00|10535.9|10535.2|10535|10534.3|10536.2|10535.4|10535|10534.2|116
1602531300000|2020-10-12 19:35:00|10534.9|10534.2|10533.5|10532.5|10535.2|10534.3|10533|10532.2|228
1602531600000|2020-10-12 19:40:00|10533.2|10532.7|10533.8|10533.1|10534.1|10533.3|10533.2|10532.5|209
1602531900000|2020-10-12 19:45:00|10533.9|10532.9|10534.1|10533.4|10534.4|10533.7|10533.7|10532.9|150
1602532200000|2020-10-12 19:50:00|10534.2|10533.5|10534.4|10533.7|10534.6|10533.7|10533.7|10532.8|210
1602532500000|2020-10-12 19:55:00|10534.6|10533.6|10534|10533|10534.9|10534.1|10533.8|10532.8|208
1602532800000|2020-10-12 20:00:00|10533.8|10533.1|10534|10533|10534.3|10533.3|10532.9|10532|153
1602533100000|2020-10-12 20:05:00|10533.8|10532.8|10533.8|10532.8|10534.3|10533.4|10533.6|10532.7|137
1602533400000|2020-10-12 20:10:00|10533.9|10532.9|10534.3|10533.3|10534.7|10533.7|10533.7|10532.8|90
1602533700000|2020-10-12 20:15:00|10534.4|10533.4|10534.9|10533.9|10535.4|10534.6|10534.3|10533.3|95
1602534000000|2020-10-12 20:20:00|10535|10534.2|10535.5|10534.5|10535.9|10534.9|10534.9|10533.9|104
1602534300000|2020-10-12 20:25:00|10535.6|10534.6|10534.9|10533.9|10535.6|10534.6|10534.8|10533.8|125
1602534600000|2020-10-12 20:30:00|10534.8|10533.8|10533.8|10532.8|10535.1|10534.1|10533.8|10532.8|227
1602534900000|2020-10-12 20:35:00|10533.7|10532.7|10534.4|10533.4|10534.8|10533.8|10533.6|10532.6|196
1602535200000|2020-10-12 20:40:00|10534.5|10533.5|10534.7|10533.7|10535.1|10534.1|10534.4|10533.4|209
1602535500000|2020-10-12 20:45:00|10534.5|10533.5|10533.9|10532.9|10534.7|10533.7|10533.3|10532.5|116
1602535800000|2020-10-12 20:50:00|10534|10533|10533.8|10532.8|10534.6|10533.6|10533.7|10532.7|404
1602536100000|2020-10-12 20:55:00|10533.9|10532.9|10536.3|10530.3|10536.5|10533|10532.1|10528.5|417
1602536400000|2020-10-12 21:00:00|10536.6|10530.6|10536.9|10531.5|10537.5|10531.8|10535.8|10529.8|61
1602536700000|2020-10-12 21:05:00|10537.7|10531.9|10534.1|10528.1|10537.9|10532.2|10531.1|10525.1|787
1602537000000|2020-10-12 21:10:00|10534.2|10528.2|10533.3|10527.3|10538|10532|10532.8|10526.8|196
1602537300000|2020-10-12 21:15:00|10533.4|10527.4|10533.5|10527.5|10534.3|10528.3|10532.7|10526.7|125
1602537600000|2020-10-12 21:20:00|10533.4|10527.4|10533.7|10527.7|10534.4|10528.4|10533|10527|116
1602537900000|2020-10-12 21:25:00|10533.6|10527.6|10534.3|10528.3|10535.1|10529.1|10533.3|10527.3|91
1602538200000|2020-10-12 21:30:00|10534.5|10528.5|10537.5|10532.6|10539|10533.5|10534|10528|794
1602538500000|2020-10-12 21:35:00|10537.7|10532.7|10538.7|10532.7|10539.2|10534|10537.5|10532.1|1337
1602538800000|2020-10-12 21:40:00|10538.6|10532.6|10538.6|10533.5|10539|10534.2|10537.7|10532.3|1388
1602539100000|2020-10-12 21:45:00|10537.9|10533.3|10535.3|10529.3|10538.8|10533.9|10533.2|10527.2|1716
1602539400000|2020-10-12 21:50:00|10534.6|10528.6|10536.2|10530.2|10536.8|10530.8|10533.9|10528.1|1783
1602539700000|2020-10-12 21:55:00|10536|10530|10534.4|10528.9|10536.8|10530.8|10533.5|10527.9|1705
1602540000000|2020-10-12 22:00:00|10535.2|10529.2|10534.5|10531|10536.2|10531.5|10532.4|10528.7|599
1602540300000|2020-10-12 22:05:00|10534|10531.5|10533.8|10530.5|10534.8|10531.7|10532.6|10529.5|575
1602540600000|2020-10-12 22:10:00|10533.4|10530.7|10532.3|10530.3|10533.6|10531.6|10531.9|10529.2|296
1602540900000|2020-10-12 22:15:00|10532.4|10530.5|10533.8|10532.8|10535.8|10533.7|10532.2|10530.3|358
1602541200000|2020-10-12 22:20:00|10533.7|10532.7|10533.5|10532.5|10533.9|10532.7|10533.4|10532.2|52
1602541500000|2020-10-12 22:25:00|10533.4|10532.4|10533.4|10532.4|10533.5|10532.5|10532.5|10531.4|77
1602541800000|2020-10-12 22:30:00|10533.3|10532.3|10531.8|10530.8|10533.6|10532.6|10531.7|10530.7|108
1602542100000|2020-10-12 22:35:00|10531.9|10530.9|10532.4|10531.4|10532.4|10531.4|10530.7|10529.7|132
1602542400000|2020-10-12 22:40:00|10532.3|10531.3|10532.9|10531.9|10533.1|10532.1|10532.2|10531.2|74
1602542700000|2020-10-12 22:45:00|10532.8|10531.8|10533.5|10532.5|10534.1|10533.1|10532.8|10531.8|84
1602543000000|2020-10-12 22:50:00|10533.4|10532.4|10534.7|10533.7|10534.8|10533.8|10533.4|10532.4|129
1602543300000|2020-10-12 22:55:00|10534.8|10533.8|10534.4|10533.4|10535.1|10534.1|10534.1|10533.1|118
1602543600000|2020-10-12 23:00:00|10534.2|10533.2|10533.8|10533.1|10534.5|10533.5|10533.2|10532.2|167
1602543900000|2020-10-12 23:05:00|10534|10533|10535.1|10534.1|10535.2|10534.2|10533.7|10532.7|104
1602544200000|2020-10-12 23:10:00|10535|10534|10534.8|10533.8|10535.1|10534.1|10534.6|10533.6|57
1602544500000|2020-10-12 23:15:00|10534.7|10533.7|10534.9|10533.9|10535.5|10534.5|10534.5|10533.6|97
1602544800000|2020-10-12 23:20:00|10534.8|10533.8|10534.7|10533.7|10535.6|10534.7|10534.6|10533.6|56
1602545100000|2020-10-12 23:25:00|10534.5|10533.8|10533.6|10532.9|10534.7|10533.8|10533.5|10532.8|74
1602545400000|2020-10-12 23:30:00|10533.7|10533|10533.9|10532.9|10534|10533.2|10533.6|10532.7|69
1602545700000|2020-10-12 23:35:00|10534|10533|10533.8|10532.8|10534.1|10533.2|10533.7|10532.7|68
1602546000000|2020-10-12 23:40:00|10533.7|10533|10533.7|10532.7|10534.1|10533.1|10533.3|10532.5|88
1602546300000|2020-10-12 23:45:00|10533.8|10532.8|10535.1|10534.4|10535.7|10534.9|10533.6|10532.6|205
1602546600000|2020-10-12 23:50:00|10535.3|10534.3|10534.8|10534.1|10535.9|10535.1|10534.8|10534.1|142
1602546900000|2020-10-12 23:55:00|10535|10534|10534.5|10533.5|10535.1|10534.2|10534.2|10533.4|154
1602547200000|2020-10-13 00:00:00|10534.6|10533.6|10535.2|10534.2|10536.7|10535.9|10532.2|10531.3|479
1602547500000|2020-10-13 00:05:00|10535.1|10534.1|10536.6|10535.6|10538.4|10537.6|10535|10534|609
1602547800000|2020-10-13 00:10:00|10536.7|10535.7|10537.7|10536.7|10537.9|10536.9|10535.3|10534.5|426
1602548100000|2020-10-13 00:15:00|10537.6|10536.6|10537.2|10536.2|10539|10538|10536.4|10535.5|420
1602548400000|2020-10-13 00:20:00|10537.3|10536.3|10538.3|10537.3|10539|10538.2|10537|10536.1|258
1602548700000|2020-10-13 00:25:00|10538.2|10537.2|10538.1|10537.1|10539|10538.1|10536.9|10535.9|256
1602549000000|2020-10-13 00:30:00|10538|10537|10540.3|10539.6|10541.1|10540.2|10537.6|10536.8|275
1602549300000|2020-10-13 00:35:00|10540.2|10539.5|10536.6|10535.6|10540.2|10539.5|10535.3|10534.5|592
1602549600000|2020-10-13 00:40:00|10536.5|10535.5|10534.3|10533.3|10536.6|10535.6|10534.1|10533.3|357
1602549900000|2020-10-13 00:45:00|10534.4|10533.4|10536.8|10535.8|10537.2|10536.5|10534.4|10533.4|352
1602550200000|2020-10-13 00:50:00|10536.7|10535.7|10535.6|10534.6|10538.3|10537.4|10535.6|10534.6|457
1602550500000|2020-10-13 00:55:00|10535.5|10534.5|10536|10535|10537.1|10536.4|10535.1|10534.1|440
1602550800000|2020-10-13 01:00:00|10535.8|10535.1|10535.3|10534.6|10537.1|10536.3|10535.2|10534.4|325
1602551100000|2020-10-13 01:05:00|10535.5|10534.5|10535|10534|10536.1|10535.4|10534.2|10533.4|261
1602551400000|2020-10-13 01:10:00|10535.1|10534.1|10536.1|10535.1|10537.4|10536.7|10535|10534.1|261
1602551700000|2020-10-13 01:15:00|10536.2|10535.2|10533.6|10532.6|10536.2|10535.4|10533.1|10532.2|416
1602552000000|2020-10-13 01:20:00|10533.7|10532.7|10534.7|10534|10534.9|10534|10532.6|10531.9|370
1602552300000|2020-10-13 01:25:00|10534.8|10533.8|10534.6|10533.9|10535|10534.3|10534.2|10533.3|192
1602552600000|2020-10-13 01:30:00|10534.7|10534|10535.5|10534.5|10535.7|10534.9|10534.1|10533.2|163
1602552900000|2020-10-13 01:35:00|10535.3|10534.6|10532.6|10531.6|10535.5|10534.7|10531.8|10530.8|286
1602553200000|2020-10-13 01:40:00|10532.5|10531.5|10532.1|10531.4|10533.4|10532.6|10531.9|10531.1|327
1602553500000|2020-10-13 01:45:00|10532|10531.3|10530.8|10529.8|10532.9|10532|10528.7|10527.7|607
1602553800000|2020-10-13 01:50:00|10530.7|10529.7|10533.2|10532.5|10534.5|10533.7|10530.6|10529.7|376
1602554100000|2020-10-13 01:55:00|10533.3|10532.3|10533.6|10532.9|10534.5|10533.8|10532.9|10532.1|477
1602554400000|2020-10-13 02:00:00|10533.7|10532.6|10531.4|10530.4|10534.1|10533.1|10530.9|10529.9|476
1602554700000|2020-10-13 02:05:00|10531.5|10530.5|10533.6|10532.6|10533.9|10533.1|10531.2|10530.4|323
1602555000000|2020-10-13 02:10:00|10533.4|10532.7|10535.3|10534.3|10535.3|10534.3|10533.3|10532.6|236
1602555300000|2020-10-13 02:15:00|10535.5|10534.6|10537.4|10536.7|10537.7|10536.9|10535.2|10534.3|315
1602555600000|2020-10-13 02:20:00|10537.5|10536.8|10537.6|10536.6|10537.6|10536.9|10535.8|10534.8|301
1602555900000|2020-10-13 02:25:00|10537.4|10536.4|10538.3|10537.6|10538.6|10537.8|10536.6|10535.8|378
1602556200000|2020-10-13 02:30:00|10538.4|10537.7|10537.5|10536.5|10538.6|10537.8|10536.7|10536|335
1602556500000|2020-10-13 02:35:00|10537.4|10536.4|10534.9|10534.2|10537.6|10536.8|10534.8|10534.1|278
1602556800000|2020-10-13 02:40:00|10535|10534.3|10536.4|10535.4|10536.4|10535.5|10533.8|10532.9|171
1602557100000|2020-10-13 02:45:00|10536.6|10535.6|10537.3|10536.6|10537.7|10536.9|10536.1|10535.3|249
1602557400000|2020-10-13 02:50:00|10537.5|10536.8|10538.4|10537.7|10538.5|10537.8|10536.9|10536|212
1602557700000|2020-10-13 02:55:00|10538.5|10537.8|10537.6|10536.6|10538.8|10538.1|10537.3|10536.6|220
1602558000000|2020-10-13 03:00:00|10537.4|10536.7|10538.3|10537.3|10538.3|10537.4|10536.4|10535.6|217
1602558300000|2020-10-13 03:05:00|10538.2|10537.5|10537.8|10536.8|10539.3|10538.4|10537.6|10536.6|334
1602558600000|2020-10-13 03:10:00|10537.9|10536.9|10537.3|10536.6|10538|10537.3|10537.2|10536.4|255
1602558900000|2020-10-13 03:15:00|10537.4|10536.7|10537.4|10536.7|10538.1|10537.4|10537.3|10536.4|179
1602559200000|2020-10-13 03:20:00|10537.3|10536.6|10538.5|10537.8|10538.7|10537.8|10537.3|10536.6|98
1602559500000|2020-10-13 03:25:00|10538.4|10537.7|10540.1|10539.4|10540.5|10539.6|10538.4|10537.7|139
1602559800000|2020-10-13 03:30:00|10540.2|10539.5|10540.8|10539.8|10541.1|10540.3|10539.5|10538.7|471
1602560100000|2020-10-13 03:35:00|10541|10540|10540.8|10540.1|10541.8|10540.8|10540.6|10539.8|343
1602560400000|2020-10-13 03:40:00|10540.9|10540.2|10541.4|10540.7|10541.9|10541.2|10540.7|10539.9|172
1602560700000|2020-10-13 03:45:00|10541.5|10540.8|10542.5|10541.5|10542.6|10541.8|10541.1|10540.3|171
1602561000000|2020-10-13 03:50:00|10542.6|10541.6|10541.2|10540.5|10543.1|10542.2|10541.1|10540.1|263
1602561300000|2020-10-13 03:55:00|10541.3|10540.6|10540.5|10539.8|10541.4|10540.6|10540.4|10539.6|183
1602561600000|2020-10-13 04:00:00|10540.6|10539.9|10541.2|10540.5|10541.4|10540.6|10539.7|10538.9|208
1602561900000|2020-10-13 04:05:00|10541|10540.3|10541.9|10540.9|10542.6|10541.8|10540.7|10540|183
1602562200000|2020-10-13 04:10:00|10542|10541|10543.5|10542.8|10543.8|10542.9|10541.8|10540.9|145
1602562500000|2020-10-13 04:15:00|10543.6|10542.9|10544|10543.3|10544.8|10544|10543.2|10542.3|169
1602562800000|2020-10-13 04:20:00|10544.2|10543.2|10542.8|10542.1|10544.4|10543.6|10542.5|10541.7|174
1602563100000|2020-10-13 04:25:00|10542.9|10542.2|10544.6|10543.9|10544.8|10544|10542.8|10542|203
1602563400000|2020-10-13 04:30:00|10544.7|10544|10544.6|10543.6|10545.8|10545|10544.1|10543.2|235
1602563700000|2020-10-13 04:35:00|10544.5|10543.5|10543.2|10542.5|10544.5|10543.7|10543.2|10542.4|238
1602564000000|2020-10-13 04:40:00|10543|10542.3|10542.1|10541.4|10543|10542.3|10541.9|10541.2|118
1602564300000|2020-10-13 04:45:00|10542|10541.3|10542.2|10541.5|10542.5|10541.7|10541.5|10540.8|145
1602564600000|2020-10-13 04:50:00|10542.1|10541.4|10542.4|10541.7|10543|10542.3|10542.1|10541.3|156
1602564900000|2020-10-13 04:55:00|10542.6|10541.6|10543.5|10542.5|10543.5|10542.7|10542.1|10541.2|181
1602565200000|2020-10-13 05:00:00|10543.4|10542.4|10543.5|10542.8|10544.5|10543.6|10543.3|10542.4|240
1602565500000|2020-10-13 05:05:00|10543.6|10542.9|10543.4|10542.7|10545|10544.3|10543.3|10542.5|297
1602565800000|2020-10-13 05:10:00|10543.5|10542.4|10542.4|10541.7|10543.5|10542.7|10542.1|10541.3|254
1602566100000|2020-10-13 05:15:00|10542.5|10541.8|10541.2|10540.2|10542.8|10541.9|10539.7|10539|417
1602566400000|2020-10-13 05:20:00|10541.1|10540.1|10538.8|10538.1|10541.1|10540.1|10538.2|10537.3|326
1602566700000|2020-10-13 05:25:00|10538.9|10538.2|10540.1|10539.4|10540.8|10540|10538.8|10538.1|162
1602567000000|2020-10-13 05:30:00|10540|10539.3|10540|10539.3|10540.1|10539.4|10538.4|10537.6|202
1602567300000|2020-10-13 05:35:00|10539.9|10539.2|10538|10537.3|10540.6|10539.7|10538|10537|243
1602567600000|2020-10-13 05:40:00|10538.2|10537.2|10537.7|10537|10539|10538.2|10537.3|10536.6|282
1602567900000|2020-10-13 05:45:00|10537.9|10537.2|10538.6|10537.6|10538.7|10537.8|10536.8|10536.1|232
1602568200000|2020-10-13 05:50:00|10538.7|10537.7|10540.5|10539.5|10540.6|10539.6|10538.2|10537.4|207
1602568500000|2020-10-13 05:55:00|10540.4|10539.4|10540.1|10539.1|10541.2|10540.4|10539.5|10538.5|360
1602568800000|2020-10-13 06:00:00|10540.2|10539.2|10539.2|10538.5|10540.7|10539.7|10538.2|10537.3|380
1602569100000|2020-10-13 06:05:00|10539.4|10538.4|10539.1|10538.4|10539.7|10538.9|10537.1|10536.4|333
1602569400000|2020-10-13 06:10:00|10539|10538.3|10538.5|10537.8|10539.7|10538.9|10538.4|10537.5|340
1602569700000|2020-10-13 06:15:00|10538.6|10537.6|10537.1|10536.4|10538.6|10537.8|10536.8|10536|399
1602570000000|2020-10-13 06:20:00|10537.2|10536.5|10539.3|10538.3|10539.8|10538.9|10537.1|10536.4|323
1602570300000|2020-10-13 06:25:00|10539.4|10538.4|10538.2|10537.5|10539.4|10538.5|10537.1|10536.4|284
1602570600000|2020-10-13 06:30:00|10538.3|10537.6|10537.3|10536.3|10538.8|10538|10536.7|10535.9|234
1602570900000|2020-10-13 06:35:00|10537.2|10536.5|10537.1|10536.1|10539.5|10538.6|10536.2|10535.4|448
1602571200000|2020-10-13 06:40:00|10536.9|10536.2|10536.1|10535.1|10537.3|10536.4|10535.2|10534.3|392
1602571500000|2020-10-13 06:45:00|10536|10535|10535.7|10535|10536.6|10535.6|10535.5|10534.6|378
1602571800000|2020-10-13 06:50:00|10535.6|10534.9|10534.4|10533.7|10536.7|10535.9|10534|10533.1|356
1602572100000|2020-10-13 06:55:00|10534.5|10533.8|10538|10537|10538|10537|10534.4|10533.6|201
1602572400000|2020-10-13 07:00:00|10538.1|10537.1|10539|10538.3|10540.1|10539.2|10537|10536.2|530
1602572700000|2020-10-13 07:05:00|10539.1|10538.1|10540.5|10539.5|10541.2|10540.3|10538.2|10537.3|483
1602573000000|2020-10-13 07:10:00|10540.4|10539.4|10541.8|10541.1|10542|10541.2|10539.2|10538.4|340
1602573300000|2020-10-13 07:15:00|10541.9|10540.9|10543.1|10542.1|10544.1|10543.3|10541.1|10540.2|398
1602573600000|2020-10-13 07:20:00|10543.2|10542.2|10544.4|10543.4|10545.3|10544.3|10543.1|10542.2|441
1602573900000|2020-10-13 07:25:00|10544.6|10543.7|10543.9|10543.2|10544.6|10543.7|10543.2|10542.3|405
1602574200000|2020-10-13 07:30:00|10544.1|10543.1|10543.9|10542.9|10545.7|10544.9|10543.8|10542.9|440
1602574500000|2020-10-13 07:35:00|10543.8|10543.1|10545.3|10544.3|10545.8|10544.9|10542.8|10541.9|397
1602574800000|2020-10-13 07:40:00|10545.2|10544.5|10546.9|10545.9|10547.6|10546.6|10543.7|10542.7|513
1602575100000|2020-10-13 07:45:00|10546.8|10545.8|10546.8|10545.8|10546.9|10546|10543.9|10543|413
1602575400000|2020-10-13 07:50:00|10546.7|10545.7|10547.6|10546.6|10547.8|10547|10544.3|10543.5|429
1602575700000|2020-10-13 07:55:00|10547.5|10546.5|10547.3|10546.6|10548.3|10547.5|10545.5|10544.7|401
1602576000000|2020-10-13 08:00:00|10547.4|10546.7|10548.5|10547.5|10550.1|10549.4|10547.2|10546.4|435
1602576300000|2020-10-13 08:05:00|10548.4|10547.4|10546.6|10545.9|10548.4|10547.6|10546.5|10545.7|334
1602576600000|2020-10-13 08:10:00|10546.7|10546|10545.9|10544.9|10547.1|10546.4|10545.1|10544.3|402
1602576900000|2020-10-13 08:15:00|10545.8|10545.1|10546.5|10545.5|10548.1|10547.2|10545.7|10545|432
1602577200000|2020-10-13 08:20:00|10546.6|10545.6|10550.1|10549.1|10550.5|10549.6|10546.4|10545.4|518
1602577500000|2020-10-13 08:25:00|10550|10549.3|10548.6|10547.6|10550|10549.3|10547.9|10547.1|408
1602577800000|2020-10-13 08:30:00|10548.7|10547.7|10548.1|10547.1|10549.1|10548.3|10547.3|10546.4|376
1602578100000|2020-10-13 08:35:00|10548|10547|10546|10545|10548.1|10547.2|10545.9|10544.9|351
1602578400000|2020-10-13 08:40:00|10546.1|10545.1|10544.6|10543.9|10548.4|10547.4|10544.4|10543.6|401
1602578700000|2020-10-13 08:45:00|10544.4|10543.7|10544|10543|10545.4|10544.4|10543.9|10543|243
1602579000000|2020-10-13 08:50:00|10544.1|10543.1|10545.2|10544.2|10546|10545.2|10543.8|10542.8|251
1602579300000|2020-10-13 08:55:00|10545.1|10544.4|10544|10543|10545.4|10544.6|10543.8|10542.9|215
1602579600000|2020-10-13 09:00:00|10543.9|10543.2|10544.1|10543.1|10544.4|10543.5|10542.6|10541.6|363
1602579900000|2020-10-13 09:05:00|10544|10543|10544.6|10543.6|10545.6|10544.7|10543.9|10543|306
1602580200000|2020-10-13 09:10:00|10544.4|10543.7|10542.9|10542.2|10545|10544.1|10542.7|10542|258
1602580500000|2020-10-13 09:15:00|10543.1|10542.1|10543.3|10542.6|10543.6|10542.8|10542.2|10541.3|224
1602580800000|2020-10-13 09:20:00|10543.4|10542.7|10543.7|10543|10544.7|10544|10542.8|10541.9|205
1602581100000|2020-10-13 09:25:00|10543.8|10542.8|10545.2|10544.2|10545.7|10544.8|10543.6|10542.8|297
1602581400000|2020-10-13 09:30:00|10545.1|10544.1|10545.3|10544.6|10546|10545.2|10544.5|10543.7|301
1602581700000|2020-10-13 09:35:00|10545.5|10544.8|10549.6|10548.6|10549.7|10548.9|10545.4|10544.6|340
1602582000000|2020-10-13 09:40:00|10549.4|10548.7|10549.5|10548.8|10549.9|10549.1|10547.5|10546.7|446
1602582300000|2020-10-13 09:45:00|10549.7|10548.7|10550.3|10549.3|10550.9|10550.2|10548.7|10547.8|343
1602582600000|2020-10-13 09:50:00|10550.4|10549.7|10550.7|10549.7|10551.3|10550.4|10549.1|10548.1|322
1602582900000|2020-10-13 09:55:00|10550.8|10549.8|10549.7|10549|10550.8|10549.9|10548.8|10548.1|392
1602583200000|2020-10-13 10:00:00|10549.8|10549.1|10551.5|10550.5|10551.9|10551|10549.3|10548.4|418
1602583500000|2020-10-13 10:05:00|10551.2|10550.4|10549.8|10549.1|10551.5|10550.5|10549.3|10548.4|359
1602583800000|2020-10-13 10:10:00|10549.9|10549.2|10547.1|10546.4|10550.1|10549.2|10546.6|10545.8|287
1602584100000|2020-10-13 10:15:00|10547.3|10546.6|10548.3|10547.3|10548.6|10547.9|10546.2|10545.4|299
1602584400000|2020-10-13 10:20:00|10548.4|10547.4|10548.3|10547.6|10549.4|10548.6|10547.6|10546.7|248
1602584700000|2020-10-13 10:25:00|10548.4|10547.7|10547.7|10547|10548.7|10547.9|10547.2|10546.4|258
1602585000000|2020-10-13 10:30:00|10547.8|10547.1|10547.3|10546.3|10548.9|10548.1|10547.2|10546.3|257
1602585300000|2020-10-13 10:35:00|10547.4|10546.4|10545.8|10545.1|10547.6|10546.7|10544.5|10543.6|343
1602585600000|2020-10-13 10:40:00|10545.7|10545|10546.3|10545.3|10546.9|10546.1|10544.8|10543.9|293
1602585900000|2020-10-13 10:45:00|10546.2|10545.2|10545.5|10544.5|10546.3|10545.4|10544.9|10543.9|188
1602586200000|2020-10-13 10:50:00|10545.3|10544.6|10544.5|10543.5|10546|10545.1|10544.3|10543.4|287
1602586500000|2020-10-13 10:55:00|10544.7|10543.7|10545.9|10544.9|10546.2|10545.4|10544.4|10543.6|315
1602586800000|2020-10-13 11:00:00|10545.8|10544.8|10547.4|10546.4|10547.4|10546.4|10545.1|10544.1|295
1602587100000|2020-10-13 11:05:00|10547.3|10546.3|10550.3|10549.6|10551|10550.2|10546.9|10546|442
1602587400000|2020-10-13 11:10:00|10550.4|10549.7|10548.8|10548.1|10551.6|10550.7|10548.5|10547.8|583
1602587700000|2020-10-13 11:15:00|10548.7|10548|10548.7|10548|10550.5|10549.6|10548.6|10547.8|502
1602588000000|2020-10-13 11:20:00|10548.8|10548.1|10549.4|10548.7|10551.2|10550.5|10548.6|10547.8|432
1602588300000|2020-10-13 11:25:00|10549.3|10548.6|10547.9|10547.2|10549.5|10548.7|10547.7|10546.8|342
1602588600000|2020-10-13 11:30:00|10548.1|10547.1|10549.4|10548.7|10549.5|10548.8|10547.5|10546.8|206
1602588900000|2020-10-13 11:35:00|10549.3|10548.6|10547.9|10547.2|10549.4|10548.7|10546.5|10545.7|262
1602589200000|2020-10-13 11:40:00|10548|10547.3|10549|10548|10549.5|10548.8|10547.9|10547.2|232
1602589500000|2020-10-13 11:45:00|10549.1|10548.3|10550|10549.3|10550.3|10549.5|10548.8|10548|290
1602589800000|2020-10-13 11:50:00|10550.2|10549.5|10550.8|10549.8|10550.9|10549.9|10549.5|10548.7|311
1602590100000|2020-10-13 11:55:00|10550.9|10549.9|10551.1|10550.4|10551.3|10550.5|10549.7|10549|350
1602590400000|2020-10-13 12:00:00|10551.3|10550.6|10550.2|10549.2|10551.3|10550.6|10549.1|10548.2|381
1602590700000|2020-10-13 12:05:00|10550.4|10549.5|10554.2|10553.5|10555.7|10554.8|10550.1|10549.2|503
1602591000000|2020-10-13 12:10:00|10554|10553.3|10553.3|10552.3|10554.1|10553.4|10551.9|10551|289
1602591300000|2020-10-13 12:15:00|10553.4|10552.4|10552.2|10551.2|10554.8|10554|10552.2|10551.2|313
1602591600000|2020-10-13 12:20:00|10552.3|10551.3|10548.9|10547.9|10552.3|10551.5|10547.8|10546.9|455
1602591900000|2020-10-13 12:25:00|10549.1|10548.2|10551|10548.9|10551.1|10549.8|10549|10548|417
1602592200000|2020-10-13 12:30:00|10550.9|10549.2|10547.5|10546.5|10551.1|10549.8|10546.3|10545.5|462
1602592500000|2020-10-13 12:35:00|10547.4|10546.4|10548.2|10547.5|10549.8|10549|10547.3|10546.4|514
1602592800000|2020-10-13 12:40:00|10548.3|10547.3|10550.8|10550.1|10551.5|10550.6|10546.9|10545.9|662
1602593100000|2020-10-13 12:45:00|10550.7|10550|10551.6|10550.9|10552.6|10551.7|10550.3|10549.5|311
1602593400000|2020-10-13 12:50:00|10551.5|10550.8|10553|10552.3|10553.7|10552.8|10550.6|10549.7|446
1602593700000|2020-10-13 12:55:00|10553.2|10552.2|10553.5|10552.8|10555.3|10554.3|10553.2|10552.2|738
1602594000000|2020-10-13 13:00:00|10553.4|10552.7|10553.5|10552.5|10555.2|10554.3|10551.6|10550.6|712
1602594300000|2020-10-13 13:05:00|10553.7|10552.8|10554|10553|10555.3|10554.5|10553.1|10552.2|533
1602594600000|2020-10-13 13:10:00|10554.1|10553.1|10554.4|10553.4|10555.1|10554.2|10553.5|10552.7|464
1602594900000|2020-10-13 13:15:00|10554.5|10553.5|10557.2|10556.2|10558.6|10557.8|10554.2|10553.2|543
1602595200000|2020-10-13 13:20:00|10557.4|10556.4|10559.1|10558.1|10559.3|10558.4|10557.1|10556.2|780
1602595500000|2020-10-13 13:25:00|10559|10558|10559.5|10558.8|10560.5|10559.6|10558.8|10558|699
1602595800000|2020-10-13 13:30:00|10559.7|10558.7|10558.9|10558.2|10560.2|10559.4|10557.7|10556.8|661
1602596100000|2020-10-13 13:35:00|10559|10558.3|10562.8|10562.1|10563.2|10562.3|10559|10558.3|692
1602596400000|2020-10-13 13:40:00|10563|10562|10561.7|10560.7|10563.3|10562.5|10560.9|10560|890
1602596700000|2020-10-13 13:45:00|10561.8|10561.1|10559.9|10559.2|10562.1|10561.2|10559.3|10558.5|560
1602597000000|2020-10-13 13:50:00|10560|10559.3|10557.7|10556.7|10560.1|10559.3|10557.5|10556.5|534
1602597300000|2020-10-13 13:55:00|10557.6|10556.6|10559.1|10558.4|10559.7|10558.8|10557.5|10556.6|449
1602597600000|2020-10-13 14:00:00|10559.2|10558.5|10559.5|10558.5|10561.8|10560.9|10559|10558|419
1602597900000|2020-10-13 14:05:00|10559.4|10558.7|10558.7|10558|10560.8|10560.1|10558.2|10557.3|444
1602598200000|2020-10-13 14:10:00|10558.8|10558.1|10558.5|10557.5|10559.7|10558.8|10557.8|10556.9|473
1602598500000|2020-10-13 14:15:00|10558.6|10557.6|10557.7|10556.7|10560|10559.2|10557.5|10556.6|413
1602598800000|2020-10-13 14:20:00|10557.9|10556.9|10557.9|10556.9|10558.1|10557.2|10555.1|10554.3|468
1602599100000|2020-10-13 14:25:00|10557.8|10556.8|10554.3|10553.6|10558.3|10557.4|10554|10553.2|450
1602599400000|2020-10-13 14:30:00|10554.4|10553.7|10556.3|10555.3|10557.6|10556.8|10554|10553.2|432
1602599700000|2020-10-13 14:35:00|10556.4|10555.4|10556.8|10555.8|10558.7|10558|10556.2|10555.3|511
1602600000000|2020-10-13 14:40:00|10556.9|10555.9|10555.6|10554.9|10558.8|10558|10555.3|10554.6|356
1602600300000|2020-10-13 14:45:00|10555.5|10554.8|10558.3|10557.3|10559.4|10558.5|10555.5|10554.8|454
1602600600000|2020-10-13 14:50:00|10558.2|10557.2|10558.4|10557.4|10560.5|10559.7|10557.2|10556.3|363
1602600900000|2020-10-13 14:55:00|10558.3|10557.3|10552.7|10552|10558.6|10557.8|10552|10551.3|490
1602601200000|2020-10-13 15:00:00|10553|10552.3|10551.7|10551|10553.5|10552.8|10551.6|10550.8|375
1602601500000|2020-10-13 15:05:00|10551.8|10551.1|10555.5|10554.8|10555.7|10554.8|10551.7|10550.8|340
1602601800000|2020-10-13 15:10:00|10555.4|10554.7|10554.1|10553.4|10555.6|10554.9|10553.5|10552.8|335
1602602100000|2020-10-13 15:15:00|10554|10553.3|10552.4|10551.7|10555.3|10554.6|10552.1|10551.4|307
1602602400000|2020-10-13 15:20:00|10552.5|10551.5|10553.1|10552.4|10554.5|10553.6|10552.4|10551.5|305
1602602700000|2020-10-13 15:25:00|10553.2|10552.5|10555.4|10554.7|10555.8|10555|10552.5|10551.8|266
1602603000000|2020-10-13 15:30:00|10555.3|10554.6|10555.2|10554.5|10556.2|10555.3|10555.1|10554.3|306
1602603300000|2020-10-13 15:35:00|10555.3|10554.6|10553.3|10552.3|10555.5|10554.7|10553.2|10552.3|257
1602603600000|2020-10-13 15:40:00|10553.4|10552.4|10553.7|10553|10554.2|10553.3|10552.2|10551.4|295
1602603900000|2020-10-13 15:45:00|10553.6|10552.9|10554.1|10553.1|10555.4|10554.6|10553.4|10552.6|270
1602604200000|2020-10-13 15:50:00|10554|10553|10553.7|10553|10554.2|10553.5|10552.8|10551.8|275
1602604500000|2020-10-13 15:55:00|10553.8|10553.1|10555.2|10554.5|10555.3|10554.6|10553.5|10552.6|355
1602604800000|2020-10-13 16:00:00|10555.6|10554.9|10555.5|10554.8|10556.8|10555.8|10554.1|10553.3|347
1602605100000|2020-10-13 16:05:00|10555.7|10554.7|10555.1|10554.4|10555.9|10555.1|10554.7|10553.8|206
1602605400000|2020-10-13 16:10:00|10555.2|10554.5|10555.4|10554.7|10556.2|10555.4|10554.6|10553.8|231
1602605700000|2020-10-13 16:15:00|10555.3|10554.6|10557.5|10556.8|10558.3|10557.6|10555.2|10554.5|386
1602606000000|2020-10-13 16:20:00|10557.6|10556.9|10557.2|10556.5|10558.1|10557.4|10557.1|10556.2|194
1602606300000|2020-10-13 16:25:00|10557.3|10556.6|10557.1|10556.1|10557.6|10556.9|10556.4|10555.5|274
1602606600000|2020-10-13 16:30:00|10557|10556|10555.4|10554.4|10557|10556.1|10555.1|10554.1|265
1602606900000|2020-10-13 16:35:00|10555.3|10554.3|10554.5|10553.5|10555.4|10554.4|10554.1|10553.3|322
1602607200000|2020-10-13 16:40:00|10554.6|10553.6|10554.8|10553.8|10555.8|10554.8|10554.2|10553.2|212
1602607500000|2020-10-13 16:45:00|10554.9|10554.2|10554.1|10553.1|10555|10554.2|10553.9|10553.1|167
1602607800000|2020-10-13 16:50:00|10554.2|10553.4|10553.4|10552.4|10554.3|10553.5|10553|10552|177
1602608100000|2020-10-13 16:55:00|10553.3|10552.3|10554.8|10553.8|10554.9|10554|10552.9|10552.1|250
1602608400000|2020-10-13 17:00:00|10554.7|10553.7|10554.7|10553.7|10555.4|10554.4|10554.2|10553.3|180
1602608700000|2020-10-13 17:05:00|10554.8|10553.8|10554.1|10553.4|10555.3|10554.5|10554|10553.3|207
1602609000000|2020-10-13 17:10:00|10554.2|10553.5|10554.8|10553.8|10555.4|10554.4|10554.2|10553.4|161
1602609300000|2020-10-13 17:15:00|10554.6|10553.9|10552.5|10551.5|10554.8|10553.9|10552.4|10551.4|252
1602609600000|2020-10-13 17:20:00|10552.4|10551.4|10551.2|10550.5|10552.5|10551.7|10551.1|10550.2|121
1602609900000|2020-10-13 17:25:00|10551.1|10550.4|10551.9|10550.9|10552.3|10551.5|10550|10549.1|443
1602610200000|2020-10-13 17:30:00|10552|10551|10553.5|10552.5|10554.1|10553.4|10551.9|10551|285
1602610500000|2020-10-13 17:35:00|10553.6|10552.6|10553.4|10552.7|10553.7|10553|10552.7|10551.9|183
1602610800000|2020-10-13 17:40:00|10553.6|10552.9|10552.9|10552.2|10554.8|10554|10552.9|10552.2|268
1602611100000|2020-10-13 17:45:00|10553|10552.3|10553|10552|10553.7|10552.9|10552.4|10551.6|260
1602611400000|2020-10-13 17:50:00|10552.9|10552.2|10552.1|10551.4|10553.1|10552.4|10551.5|10550.7|447
1602611700000|2020-10-13 17:55:00|10552.2|10551.5|10553.1|10552.1|10553.6|10552.7|10551.6|10550.8|311
1602612000000|2020-10-13 18:00:00|10552.9|10552.2|10554.2|10553.2|10556|10555|10552.9|10552|401
1602612300000|2020-10-13 18:05:00|10554.3|10553.3|10555.2|10554.2|10555.5|10554.5|10553.1|10552.1|347
1602612600000|2020-10-13 18:10:00|10555.1|10554.1|10554.7|10553.7|10555.4|10554.5|10554.5|10553.7|113
1602612900000|2020-10-13 18:15:00|10554.6|10553.6|10553.5|10552.5|10555.1|10554.2|10553.3|10552.3|164
1602613200000|2020-10-13 18:20:00|10553.4|10552.7|10553.3|10552.6|10553.6|10552.7|10552.7|10551.9|97
1602613500000|2020-10-13 18:25:00|10553.4|10552.4|10551.8|10550.8|10553.5|10552.5|10551.5|10550.7|110
1602613800000|2020-10-13 18:30:00|10551.7|10550.7|10550.1|10549.1|10552.4|10551.6|10549.7|10548.9|192
1602614100000|2020-10-13 18:35:00|10550.2|10549.2|10549|10548.3|10550.2|10549.2|10548.1|10547.1|181
1602614400000|2020-10-13 18:40:00|10549.1|10548.1|10549.7|10548.7|10549.8|10548.9|10548.9|10548.1|127
1602614700000|2020-10-13 18:45:00|10549.8|10548.8|10549.6|10548.6|10550|10549.1|10549.5|10548.5|132
1602615000000|2020-10-13 18:50:00|10549.7|10548.7|10549.5|10548.5|10550.2|10549.3|10548.8|10548|140
1602615300000|2020-10-13 18:55:00|10549.4|10548.4|10549.8|10548.8|10550.3|10549.3|10548.3|10547.5|227
1602615600000|2020-10-13 19:00:00|10549.7|10548.7|10550.2|10549.2|10550.6|10549.6|10549.6|10548.6|209
1602615900000|2020-10-13 19:05:00|10549.9|10548.9|10550.3|10549.3|10550.6|10549.6|10549.4|10548.4|198
1602616200000|2020-10-13 19:10:00|10550.4|10549.4|10550.3|10549.3|10550.6|10549.6|10549.6|10548.7|159
1602616500000|2020-10-13 19:15:00|10550.2|10549.2|10549.6|10548.6|10550.3|10549.4|10549.1|10548.2|128
1602616800000|2020-10-13 19:20:00|10549.5|10548.5|10549.1|10548.4|10549.7|10548.8|10548.7|10547.8|151
1602617100000|2020-10-13 19:25:00|10549|10548.3|10549.5|10548.8|10549.7|10548.8|10548.9|10548.2|132
1602617400000|2020-10-13 19:30:00|10549.4|10548.7|10548.9|10548.2|10549.7|10548.9|10548.8|10548|130
1602617700000|2020-10-13 19:35:00|10549|10548.3|10548.3|10547.6|10549.3|10548.6|10547.9|10546.9|151
1602618000000|2020-10-13 19:40:00|10548.1|10547.4|10548.7|10547.7|10549.1|10548.3|10547.6|10546.9|156
1602618300000|2020-10-13 19:45:00|10548.6|10547.9|10549.2|10548.5|10549.7|10548.8|10548.5|10547.7|165
1602618600000|2020-10-13 19:50:00|10549.3|10548.3|10548.2|10547.5|10549.4|10548.7|10547.9|10547.2|106
1602618900000|2020-10-13 19:55:00|10548.1|10547.4|10546.8|10546.1|10548.6|10547.9|10545.3|10544.4|304
1602619200000|2020-10-13 20:00:00|10547|10546|10547.4|10546.7|10549.2|10548.4|10546.8|10545.9|267
1602619500000|2020-10-13 20:05:00|10547.3|10546.6|10546.7|10545.7|10547.4|10546.7|10546.3|10545.4|413
1602619800000|2020-10-13 20:10:00|10546.8|10545.8|10547.2|10546.5|10548|10547|10546.7|10545.7|136
1602620100000|2020-10-13 20:15:00|10547.4|10546.4|10547.7|10546.7|10547.8|10546.9|10547.3|10546.3|203
1602620400000|2020-10-13 20:20:00|10547.6|10546.6|10548.4|10547.4|10548.4|10547.6|10547.4|10546.5|246
1602620700000|2020-10-13 20:25:00|10548.7|10547.7|10548.3|10547.6|10548.9|10548.1|10547.8|10547|163
1602621000000|2020-10-13 20:30:00|10548.4|10547.4|10549.3|10548.3|10549.4|10548.5|10548.1|10547.2|123
1602621300000|2020-10-13 20:35:00|10549.2|10548.5|10549.4|10548.4|10549.4|10548.6|10549.1|10548.2|142
1602621600000|2020-10-13 20:40:00|10549.2|10548.5|10548.3|10547.3|10549.4|10548.5|10547.8|10547|209
1602621900000|2020-10-13 20:45:00|10548.4|10547.4|10547.2|10546.2|10548.8|10547.8|10547.1|10546.1|503
1602622200000|2020-10-13 20:50:00|10547.3|10546.3|10548.4|10547.4|10548.7|10547.7|10547.3|10546.3|468
1602622500000|2020-10-13 20:55:00|10548.3|10547.3|10548.2|10547.2|10548.6|10547.6|10547.8|10546.8|376
1602622800000|2020-10-13 21:00:00|10548.5|10546.1|10552.5|10547.1|10553.2|10547.5|10547.8|10544.6|76
1602623100000|2020-10-13 21:05:00|10554.4|10548.4|10552.5|10546.5|10555.3|10549.3|10550.9|10546.3|1551
1602623400000|2020-10-13 21:10:00|10552.4|10546.4|10553.2|10547.6|10554.2|10548.2|10551.7|10546.1|145
1602623700000|2020-10-13 21:15:00|10554|10548|10551.4|10545.4|10554|10548|10550.6|10545|142
1602624000000|2020-10-13 21:20:00|10551.3|10545.3|10551.6|10546.9|10554.5|10548.5|10551.2|10545.2|267
1602624300000|2020-10-13 21:25:00|10552.2|10546.2|10552.3|10546.3|10554.1|10548.2|10551.2|10545.9|114
1602624600000|2020-10-13 21:30:00|10552.2|10546.2|10552.2|10546.2|10554.4|10548.4|10551.7|10545.9|205
1602624900000|2020-10-13 21:35:00|10552|10546|10552.5|10546.5|10553.7|10548.6|10551.1|10546|236
1602625200000|2020-10-13 21:40:00|10553.4|10546.7|10552.2|10546.2|10553.4|10548|10551.3|10545.3|162
1602625500000|2020-10-13 21:45:00|10552.6|10546.6|10553.1|10547.1|10553.6|10547.6|10551.6|10545.8|357
1602625800000|2020-10-13 21:50:00|10553|10547|10552.4|10546.4|10553.5|10547.5|10551.2|10545.2|617
1602626100000|2020-10-13 21:55:00|10552.3|10546.3|10552.3|10546.3|10552.8|10547|10551.3|10545.3|491
1602626400000|2020-10-13 22:00:00|10552.4|10546.4|10546.8|10545.8|10552.5|10546.5|10546.6|10544.2|978
1602626700000|2020-10-13 22:05:00|10546.7|10545.7|10546.3|10545.3|10547.1|10546.1|10546.1|10545.1|340
1602627000000|2020-10-13 22:10:00|10546.4|10545.4|10548.7|10547.7|10548.7|10547.7|10546.2|10545.2|583
1602627300000|2020-10-13 22:15:00|10548.5|10547.5|10548.3|10547.3|10549.4|10548.4|10548.2|10547.2|203
1602627600000|2020-10-13 22:20:00|10548.2|10547.2|10549.3|10548.3|10549.6|10548.6|10548.2|10547.2|123
1602627900000|2020-10-13 22:25:00|10549.2|10548.2|10549|10548|10549.4|10548.4|10548.7|10547.7|207
1602628200000|2020-10-13 22:30:00|10548.9|10547.9|10548|10547|10548.9|10547.9|10547.9|10546.9|142
1602628500000|2020-10-13 22:35:00|10548.1|10547.1|10547.1|10546.1|10548.3|10547.3|10547.1|10546.1|136
1602628800000|2020-10-13 22:40:00|10547|10546|10547.8|10546.8|10547.8|10546.8|10546.6|10545.6|85
1602629100000|2020-10-13 22:45:00|10547.7|10546.7|10548|10547|10548.1|10547.1|10547.1|10546.1|91
1602629400000|2020-10-13 22:50:00|10547.8|10546.8|10547.7|10546.7|10548.2|10547.2|10547.4|10546.4|79
1602629700000|2020-10-13 22:55:00|10547.9|10546.4|10548.5|10547.5|10549|10548|10547.7|10546.4|57
1602630000000|2020-10-13 23:00:00|10548.4|10547.4|10549.9|10548.9|10549.9|10548.9|10548.2|10547.2|110
1602630300000|2020-10-13 23:05:00|10550|10549|10549.4|10548.4|10550|10549|10549.3|10548.3|34
1602630600000|2020-10-13 23:10:00|10549.3|10548.3|10548.8|10547.8|10549.4|10548.4|10548.8|10547.8|76
1602630900000|2020-10-13 23:15:00|10548.5|10547.6|10549|10548|10549.4|10548.4|10548.2|10547.3|103
1602631200000|2020-10-13 23:20:00|10548.9|10547.9|10549.8|10548.8|10550.3|10549.3|10548.9|10547.9|103
1602631500000|2020-10-13 23:25:00|10549.6|10548.6|10549.3|10548.3|10549.6|10548.6|10549.1|10548.1|70
1602631800000|2020-10-13 23:30:00|10549.2|10548.2|10548.8|10547.8|10549.3|10548.3|10548.6|10547.6|38
1602632100000|2020-10-13 23:35:00|10548.7|10547.7|10547.8|10546.8|10548.7|10547.7|10547.5|10546.5|71
1602632400000|2020-10-13 23:40:00|10547.9|10546.9|10547.3|10546.3|10547.9|10546.9|10546.4|10545.5|187
1602632700000|2020-10-13 23:45:00|10547.4|10546.4|10546.8|10545.8|10548.1|10547.1|10546.6|10545.7|222
1602633000000|2020-10-13 23:50:00|10546.9|10545.9|10547.6|10546.6|10547.7|10546.8|10546.6|10545.6|174
1602633300000|2020-10-13 23:55:00|10547.4|10546.4|10547.5|10546.5|10548|10547.1|10546.7|10545.7|273
1602633600000|2020-10-14 00:00:00|10547.6|10546.6|10549.7|10548.7|10551.1|10550.1|10547.2|10546.2|409
1602633900000|2020-10-14 00:05:00|10549.8|10548.8|10549.7|10548.7|10550.6|10549.9|10549.2|10548.2|357
1602634200000|2020-10-14 00:10:00|10549.6|10548.6|10548.5|10547.8|10549.7|10548.8|10547.4|10546.7|230
1602634500000|2020-10-14 00:15:00|10548.4|10547.7|10547|10546|10548.5|10547.8|10546.2|10545.4|259
1602634800000|2020-10-14 00:20:00|10546.8|10546.1|10545.6|10544.9|10547|10546.2|10545.6|10544.7|256
1602635100000|2020-10-14 00:25:00|10545.9|10545.1|10546|10545|10546.9|10546.1|10545.5|10544.7|364
1602635400000|2020-10-14 00:30:00|10545.9|10544.9|10544.9|10544.2|10546.2|10545.4|10544.7|10543.8|243
1602635700000|2020-10-14 00:35:00|10544.8|10544.1|10545.3|10544.6|10545.7|10544.8|10544|10543|445
1602636000000|2020-10-14 00:40:00|10545.4|10544.4|10544.9|10543.9|10545.8|10545.1|10544.4|10543.4|260
1602636300000|2020-10-14 00:45:00|10545.1|10544.1|10545.8|10544.8|10546.4|10545.4|10544.3|10543.3|398
1602636600000|2020-10-14 00:50:00|10545.7|10544.7|10543.4|10542.4|10547.2|10546.2|10541.7|10540.7|400
1602636900000|2020-10-14 00:55:00|10543.6|10542.6|10544.3|10543.3|10544.5|10543.6|10542.7|10541.7|323
1602637200000|2020-10-14 01:00:00|10544.2|10543.2|10544.1|10543.1|10544.3|10543.5|10542.3|10541.3|384
1602637500000|2020-10-14 01:05:00|10544|10543|10542.1|10541.1|10544.4|10543.5|10541.7|10540.8|318
1602637800000|2020-10-14 01:10:00|10542.2|10541.2|10540.2|10539.2|10542.5|10541.8|10539.3|10538.5|287
1602638100000|2020-10-14 01:15:00|10540.3|10539.3|10539.1|10538.4|10540.8|10539.8|10538.6|10537.7|315
1602638400000|2020-10-14 01:20:00|10539.2|10538.5|10537.7|10536.7|10539.3|10538.5|10536.5|10535.6|553
1602638700000|2020-10-14 01:25:00|10537.6|10536.9|10533.9|10532.9|10538.2|10537.2|10533.1|10532.3|601
1602639000000|2020-10-14 01:30:00|10534|10533.3|10531.9|10530.9|10535.2|10534.3|10531.6|10530.8|500
1602639300000|2020-10-14 01:35:00|10531.8|10531.1|10533.2|10532.5|10533.2|10532.5|10531|10530.3|460
1602639600000|2020-10-14 01:40:00|10533.1|10532.4|10533|10532|10534.6|10533.8|10532.7|10531.9|404
1602639900000|2020-10-14 01:45:00|10532.9|10532.2|10535.7|10534.7|10536.7|10536|10532.8|10532|391
1602640200000|2020-10-14 01:50:00|10535.5|10534.8|10534.2|10533.5|10536|10535.1|10532.9|10532.1|330
1602640500000|2020-10-14 01:55:00|10534|10533.3|10533.7|10533|10534.8|10533.9|10532.8|10532.1|357
1602640800000|2020-10-14 02:00:00|10533.9|10533.2|10532.3|10531.6|10534.2|10533.4|10532|10531.1|264
1602641100000|2020-10-14 02:05:00|10532.4|10531.4|10536.7|10536|10536.9|10536.2|10531.9|10531.1|399
1602641400000|2020-10-14 02:10:00|10536.6|10535.9|10535.8|10534.8|10536.8|10536|10535.3|10534.5|278
1602641700000|2020-10-14 02:15:00|10535.9|10534.9|10535|10534.3|10536.3|10535.6|10534.4|10533.6|260
1602642000000|2020-10-14 02:20:00|10535.1|10534.4|10535.3|10534.6|10537|10536|10535.1|10534.4|161
1602642300000|2020-10-14 02:25:00|10535.1|10534.4|10536.5|10535.5|10536.5|10535.6|10535|10534.3|140
1602642600000|2020-10-14 02:30:00|10536.4|10535.4|10537.8|10536.8|10537.8|10537|10536.2|10535.4|295
1602642900000|2020-10-14 02:35:00|10537.7|10536.7|10538.7|10538|10539.2|10538.5|10537.1|10536.2|354
1602643200000|2020-10-14 02:40:00|10538.8|10538.1|10538|10537.3|10538.9|10538.2|10537.3|10536.6|242
1602643500000|2020-10-14 02:45:00|10537.9|10537.2|10538.4|10537.7|10539|10538.2|10537.8|10537|155
1602643800000|2020-10-14 02:50:00|10538.5|10537.8|10539.5|10538.8|10540|10539.1|10538.5|10537.7|242
1602644100000|2020-10-14 02:55:00|10539.6|10538.9|10541.6|10540.9|10541.9|10541.2|10539.5|10538.8|312
1602644400000|2020-10-14 03:00:00|10541.7|10541|10539.9|10538.9|10541.8|10541.1|10539.1|10538.1|231
1602644700000|2020-10-14 03:05:00|10539.7|10539|10539.4|10538.7|10540|10539.2|10539.3|10538.4|166
1602645000000|2020-10-14 03:10:00|10539.3|10538.6|10540.3|10539.6|10541.2|10540.3|10539.3|10538.3|154
1602645300000|2020-10-14 03:15:00|10540.5|10539.5|10539.9|10539.2|10540.6|10539.8|10539.8|10539|118
1602645600000|2020-10-14 03:20:00|10540.3|10539.3|10539.7|10539|10540.9|10540|10539.7|10539|106
1602645900000|2020-10-14 03:25:00|10539.8|10538.8|10540.1|10539.4|10540.8|10539.9|10539.6|10538.8|104
1602646200000|2020-10-14 03:30:00|10540.2|10539.5|10541.4|10540.4|10541.6|10540.7|10539.7|10538.9|153
1602646500000|2020-10-14 03:35:00|10541.3|10540.3|10542.3|10541.3|10542.7|10541.9|10541.2|10540.3|163
1602646800000|2020-10-14 03:40:00|10542.4|10541.4|10543|10542.3|10543.3|10542.5|10542.1|10541.3|134
1602647100000|2020-10-14 03:45:00|10543.1|10542.4|10543.1|10542.4|10543.9|10543.1|10542.9|10542.1|151
1602647400000|2020-10-14 03:50:00|10543|10542.3|10543.3|10542.6|10543.7|10542.8|10542.2|10541.4|168
1602647700000|2020-10-14 03:55:00|10543.4|10542.7|10543.7|10542.7|10544.8|10543.9|10542.9|10542|199
1602648000000|2020-10-14 04:00:00|10543.8|10542.8|10542.7|10542|10545.1|10544.3|10542.6|10541.9|248
1602648300000|2020-10-14 04:05:00|10542.8|10542.1|10542.8|10542.1|10543.7|10543|10542.6|10541.8|217
1602648600000|2020-10-14 04:10:00|10542.9|10542.2|10541.5|10540.5|10543.1|10542.2|10541.1|10540.3|185
1602648900000|2020-10-14 04:15:00|10541.6|10540.6|10542.5|10541.5|10542.6|10541.7|10540.6|10539.9|170
1602649200000|2020-10-14 04:20:00|10542.6|10541.6|10543.7|10542.7|10543.7|10542.9|10542.5|10541.6|177
1602649500000|2020-10-14 04:25:00|10543.6|10542.9|10542.6|10541.6|10543.9|10542.9|10542.4|10541.6|117
1602649800000|2020-10-14 04:30:00|10542.8|10541.8|10542.1|10541.1|10543.2|10542.3|10541.8|10540.9|111
1602650100000|2020-10-14 04:35:00|10542|10541.3|10544.1|10543.1|10544.3|10543.3|10542|10541.2|192
1602650400000|2020-10-14 04:40:00|10544.3|10543.6|10542.9|10542.2|10544.4|10543.6|10542.8|10541.9|160
1602650700000|2020-10-14 04:45:00|10543|10542|10543.7|10542.7|10544.2|10543.4|10542.7|10541.9|153
1602651000000|2020-10-14 04:50:00|10543.8|10542.8|10546|10545|10546|10545.2|10543.7|10542.7|407
1602651300000|2020-10-14 04:55:00|10545.9|10544.9|10544.5|10543.8|10546.2|10545.3|10544.5|10543.6|195
1602651600000|2020-10-14 05:00:00|10544.6|10543.6|10544.4|10543.4|10545.1|10544.2|10543.6|10542.8|256
1602651900000|2020-10-14 05:05:00|10544.3|10543.3|10544.2|10543.2|10544.9|10544.1|10543.6|10542.6|188
1602652200000|2020-10-14 05:10:00|10544.3|10543.3|10544.1|10543.4|10545|10544.1|10543.8|10543|141
1602652500000|2020-10-14 05:15:00|10544.2|10543.5|10544.7|10543.7|10545.4|10544.4|10543.9|10543|180
1602652800000|2020-10-14 05:20:00|10544.6|10543.6|10543.8|10542.8|10545.1|10544.2|10543.6|10542.8|216
1602653100000|2020-10-14 05:25:00|10543.7|10542.7|10544.3|10543.3|10544.9|10544.2|10542.9|10542.1|135
1602653400000|2020-10-14 05:30:00|10544.4|10543.4|10544.3|10543.3|10544.7|10543.9|10544.2|10543.2|141
1602653700000|2020-10-14 05:35:00|10544.4|10543.4|10544.8|10543.8|10545.1|10544.3|10544|10543.2|165
1602654000000|2020-10-14 05:40:00|10544.9|10543.9|10544.4|10543.4|10544.9|10544.1|10543.9|10543|247
1602654300000|2020-10-14 05:45:00|10544.5|10543.5|10544.6|10543.9|10545.5|10544.7|10544.1|10543.2|197
1602654600000|2020-10-14 05:50:00|10544.7|10544|10544.7|10544|10545.7|10544.8|10544.3|10543.6|186
1602654900000|2020-10-14 05:55:00|10544.8|10544.1|10544.3|10543.3|10546.2|10545.2|10544.2|10543.3|267
1602655200000|2020-10-14 06:00:00|10544.4|10543.4|10547.1|10546.1|10547.4|10546.4|10544.4|10543.4|536
1602655500000|2020-10-14 06:05:00|10547.2|10546.2|10547.1|10546.1|10548.3|10547.5|10546.7|10545.8|541
1602655800000|2020-10-14 06:10:00|10547|10546.3|10546.4|10545.4|10547.7|10546.8|10545.6|10544.7|290
1602656100000|2020-10-14 06:15:00|10546.5|10545.5|10546.5|10545.5|10547.1|10546.2|10545.7|10544.9|303
1602656400000|2020-10-14 06:20:00|10546.4|10545.4|10547|10546|10547.7|10546.8|10546.1|10545.3|284
1602656700000|2020-10-14 06:25:00|10546.9|10545.9|10547.5|10546.5|10547.8|10546.9|10546.7|10545.8|237
1602657000000|2020-10-14 06:30:00|10547.3|10546.6|10546.8|10545.8|10547.5|10546.6|10546.5|10545.7|241
1602657300000|2020-10-14 06:35:00|10546.7|10546|10547.2|10546.2|10547.6|10546.8|10546.6|10545.9|164
1602657600000|2020-10-14 06:40:00|10547.3|10546.3|10548.8|10548.1|10549|10548.3|10547.2|10546.3|224
1602657900000|2020-10-14 06:45:00|10548.7|10548|10551.1|10550.4|10551.5|10550.6|10548.2|10547.4|324
1602658200000|2020-10-14 06:50:00|10551|10550.3|10550.8|10550.1|10551.5|10550.7|10550.6|10549.8|324
1602658500000|2020-10-14 06:55:00|10551|10550|10551.4|10550.4|10551.6|10550.9|10550.5|10549.7|344
1602658800000|2020-10-14 07:00:00|10551.3|10550.6|10550.8|10550.1|10552.1|10551.2|10550.5|10549.8|312
1602659100000|2020-10-14 07:05:00|10550.7|10550|10550.9|10549.9|10551.4|10550.7|10550.1|10549.3|531
1602659400000|2020-10-14 07:10:00|10551|10550|10550.2|10549.5|10551.3|10550.3|10549.3|10548.6|459
1602659700000|2020-10-14 07:15:00|10550.1|10549.4|10547.8|10547.1|10550.2|10549.5|10547.5|10546.7|505
1602660000000|2020-10-14 07:20:00|10547.9|10547.2|10546.6|10545.9|10548.5|10547.7|10546|10545.3|284
1602660300000|2020-10-14 07:25:00|10546.5|10545.8|10544.7|10543.7|10546.8|10545.9|10543.9|10543.2|401
1602660600000|2020-10-14 07:30:00|10544.6|10543.6|10543.5|10542.8|10545.1|10544.4|10543.1|10542.3|387
1602660900000|2020-10-14 07:35:00|10543.7|10543|10543.8|10542.8|10544|10543.1|10541.5|10540.7|375
1602661200000|2020-10-14 07:40:00|10543.9|10542.9|10545.4|10544.7|10545.7|10545|10543.6|10542.7|313
1602661500000|2020-10-14 07:45:00|10545.5|10544.8|10543.8|10543.1|10545.7|10545|10543.5|10542.7|289
1602661800000|2020-10-14 07:50:00|10543.7|10543|10542.7|10541.7|10544.2|10543.4|10542.4|10541.4|317
1602662100000|2020-10-14 07:55:00|10542.5|10541.8|10542.6|10541.9|10543.2|10542.3|10541.5|10540.7|382
1602662400000|2020-10-14 08:00:00|10542.7|10542|10543.9|10542.9|10544.2|10543.3|10542.5|10541.8|297
1602662700000|2020-10-14 08:05:00|10543.8|10542.8|10540.3|10539.3|10544.1|10543.3|10540.1|10539.1|349
1602663000000|2020-10-14 08:10:00|10540.4|10539.7|10539.6|10538.9|10540.9|10540.1|10538.3|10537.5|397
1602663300000|2020-10-14 08:15:00|10539.7|10539|10539.9|10539.2|10540.9|10540.1|10539.1|10538.4|281
1602663600000|2020-10-14 08:20:00|10540|10539.3|10540.5|10539.8|10541.1|10540.3|10538.9|10538.1|253
1602663900000|2020-10-14 08:25:00|10540.4|10539.7|10541.1|10540.1|10541.5|10540.8|10540|10539.1|275
1602664200000|2020-10-14 08:30:00|10541|10540|10539.4|10538.4|10541.6|10540.7|10539|10538.2|481
1602664500000|2020-10-14 08:35:00|10539.3|10538.6|10540|10539.3|10540.5|10539.8|10538.9|10538.1|320
1602664800000|2020-10-14 08:40:00|10540.1|10539.1|10539.9|10539.2|10540.8|10540|10539|10538.2|351
1602665100000|2020-10-14 08:45:00|10540|10539.3|10539.3|10538.6|10540.5|10539.6|10538.7|10538|326
1602665400000|2020-10-14 08:50:00|10539.5|10538.5|10536.8|10536.1|10539.7|10538.9|10536.1|10535.4|384
1602665700000|2020-10-14 08:55:00|10536.7|10536|10537.4|10536.7|10537.5|10536.8|10536.5|10535.8|290
1602666000000|2020-10-14 09:00:00|10537.2|10536.5|10536.9|10536.2|10537.4|10536.6|10535.4|10534.6|535
1602666300000|2020-10-14 09:05:00|10537|10536|10540|10539.3|10540.2|10539.4|10536.8|10536|437
1602666600000|2020-10-14 09:10:00|10539.9|10539.2|10542.1|10541.4|10543.3|10542.5|10539.7|10539|442
1602666900000|2020-10-14 09:15:00|10542|10541.3|10544.9|10543.9|10545|10544.2|10541.8|10541.1|258
1602667200000|2020-10-14 09:20:00|10544.7|10544|10545.2|10544.5|10546.5|10545.5|10544.3|10543.5|338
1602667500000|2020-10-14 09:25:00|10545.3|10544.6|10543.2|10542.5|10545.4|10544.6|10542.3|10541.4|354
1602667800000|2020-10-14 09:30:00|10543.3|10542.6|10542.9|10542.2|10543.6|10542.8|10542.1|10541.3|274
1602668100000|2020-10-14 09:35:00|10543|10542.3|10544.7|10544|10545.3|10544.5|10542.9|10542|418
1602668400000|2020-10-14 09:40:00|10544.8|10544.1|10546.7|10546|10547.5|10546.8|10544.6|10543.9|406
1602668700000|2020-10-14 09:45:00|10546.8|10545.8|10547.3|10546.3|10547.5|10546.6|10546.3|10545.6|321
1602669000000|2020-10-14 09:50:00|10547.2|10546.2|10546.9|10545.9|10548|10547|10546.4|10545.6|327
1602669300000|2020-10-14 09:55:00|10547|10546|10544.7|10543.7|10547.3|10546.4|10544.5|10543.6|416
1602669600000|2020-10-14 10:00:00|10544.8|10543.8|10544.4|10543.7|10545.6|10544.8|10544.3|10543.5|378
1602669900000|2020-10-14 10:05:00|10544.6|10543.6|10545.4|10544.7|10545.9|10545.1|10543.3|10542.4|315
1602670200000|2020-10-14 10:10:00|10545.3|10544.6|10545.8|10545.1|10545.9|10545.1|10544.7|10543.9|291
1602670500000|2020-10-14 10:15:00|10545.7|10545|10545.9|10545.2|10547.3|10546.6|10545.5|10544.7|332
1602670800000|2020-10-14 10:20:00|10545.8|10545.1|10545.3|10544.6|10546.5|10545.6|10545.2|10544.4|267
1602671100000|2020-10-14 10:25:00|10545.4|10544.7|10543.9|10543.2|10545.4|10544.7|10543.6|10542.6|270
1602671400000|2020-10-14 10:30:00|10543.8|10543.1|10541.9|10540.9|10544.1|10543.3|10541.6|10540.7|283
1602671700000|2020-10-14 10:35:00|10542|10541|10541.1|10540.4|10542|10541|10540|10539.3|381
1602672000000|2020-10-14 10:40:00|10541.3|10540.3|10539.3|10538.6|10541.6|10540.8|10539.1|10538.4|368
1602672300000|2020-10-14 10:45:00|10539.4|10538.7|10540.4|10539.7|10541|10540.1|10538.2|10537.3|470
1602672600000|2020-10-14 10:50:00|10540.3|10539.6|10539.7|10539|10540.6|10539.7|10539.2|10538.4|494
1602672900000|2020-10-14 10:55:00|10539.9|10539.2|10542.9|10541.9|10543|10542.1|10539.7|10538.8|574
1602673200000|2020-10-14 11:00:00|10543|10542|10541.2|10540.2|10543.4|10542.5|10541|10540.2|303
1602673500000|2020-10-14 11:05:00|10541.3|10540.3|10540.6|10539.9|10541.6|10540.7|10540.5|10539.6|225
1602673800000|2020-10-14 11:10:00|10540.7|10540|10536.6|10535.9|10541|10540.2|10536.6|10535.8|289
1602674100000|2020-10-14 11:15:00|10536.7|10536|10537.5|10536.8|10537.9|10537.2|10536.6|10535.9|449
1602674400000|2020-10-14 11:20:00|10537.4|10536.7|10536.4|10535.4|10537.7|10536.9|10535.9|10534.9|242
1602674700000|2020-10-14 11:25:00|10536.5|10535.5|10537.6|10536.6|10538.1|10537.3|10535.8|10535|403
1602675000000|2020-10-14 11:30:00|10537.5|10536.8|10536.6|10535.9|10537.9|10537.1|10535.8|10534.9|253
1602675300000|2020-10-14 11:35:00|10536.7|10536|10536.7|10535.7|10537.7|10536.7|10535.9|10535.1|306
1602675600000|2020-10-14 11:40:00|10536.8|10536|10537|10536.3|10537.8|10536.8|10536.7|10535.7|300
1602675900000|2020-10-14 11:45:00|10537.1|10536.1|10533.7|10532.7|10537.1|10536.1|10533.2|10532.2|385
1602676200000|2020-10-14 11:50:00|10533.6|10532.6|10535|10534|10535.1|10534.2|10533.6|10532.6|414
1602676500000|2020-10-14 11:55:00|10535.1|10534.1|10534.3|10533.3|10535.6|10534.8|10533.7|10532.9|316
1602676800000|2020-10-14 12:00:00|10534|10533.2|10533.7|10533|10534.1|10533.4|10531.6|10530.9|503
1602677100000|2020-10-14 12:05:00|10533.6|10532.9|10529.8|10529.1|10533.9|10533|10529.5|10528.8|460
1602677400000|2020-10-14 12:10:00|10529.7|10529|10528.3|10527.3|10531.2|10530.3|10527|10526.1|463
1602677700000|2020-10-14 12:15:00|10527.9|10527.2|10526.4|10525.7|10528.3|10527.5|10525.2|10524.5|635
1602678000000|2020-10-14 12:20:00|10526.5|10525.5|10526.4|10525.7|10527.1|10526.2|10525.4|10524.7|582
1602678300000|2020-10-14 12:25:00|10526.3|10525.6|10527.5|10526.5|10529.4|10528.4|10525.6|10524.9|690
1602678600000|2020-10-14 12:30:00|10527.7|10526.7|10524.8|10524.1|10528.1|10526.7|10521.6|10520.6|725
1602678900000|2020-10-14 12:35:00|10524.9|10524.2|10521.7|10520.7|10525|10524.3|10520.4|10519.6|582
1602679200000|2020-10-14 12:40:00|10521.4|10520.8|10516.7|10516|10521.7|10520.8|10516.6|10515.8|846
1602679500000|2020-10-14 12:45:00|10516.9|10516.2|10517.7|10516.7|10518.7|10517.8|10516.2|10515.3|615
1602679800000|2020-10-14 12:50:00|10517.6|10516.6|10519.6|10518.9|10520.9|10520.2|10516.8|10515.9|464
1602680100000|2020-10-14 12:55:00|10519.7|10519|10523.8|10522.8|10524|10523|10518.2|10517.4|591
1602680400000|2020-10-14 13:00:00|10523.7|10523|10517.8|10517.1|10523.9|10523.1|10517.1|10516.2|421
1602680700000|2020-10-14 13:05:00|10517.9|10517.2|10517.7|10516.7|10519.5|10518.8|10517.1|10516.2|387
1602681000000|2020-10-14 13:10:00|10517.6|10516.9|10519.1|10518.4|10519.9|10519|10517.2|10516.3|307
1602681300000|2020-10-14 13:15:00|10519|10518.3|10520.6|10519.9|10521.4|10520.5|10517.2|10516.4|361
1602681600000|2020-10-14 13:20:00|10520.7|10520|10520.4|10519.7|10521.2|10520.4|10520.1|10519.3|293
1602681900000|2020-10-14 13:25:00|10520.3|10519.6|10522.4|10521.7|10522.6|10521.9|10520.3|10519.5|262
1602682200000|2020-10-14 13:30:00|10522.5|10521.8|10523.7|10523|10525.7|10524.9|10522.5|10521.8|569
1602682500000|2020-10-14 13:35:00|10523.6|10522.9|10522.4|10521.7|10524.3|10523.6|10522.2|10521.3|350
1602682800000|2020-10-14 13:40:00|10522.5|10521.8|10522.4|10521.7|10524.2|10523.5|10521.1|10520.3|402
1602683100000|2020-10-14 13:45:00|10522.5|10521.8|10518.9|10518.2|10522.7|10521.9|10518.2|10517.5|456
1602683400000|2020-10-14 13:50:00|10518.8|10518.1|10520.4|10519.7|10520.8|10520.1|10518.5|10517.8|441
1602683700000|2020-10-14 13:55:00|10520.5|10519.8|10520.3|10519.3|10520.9|10520.2|10519|10518.3|346
1602684000000|2020-10-14 14:00:00|10520.4|10519.6|10519|10518|10522.3|10521.5|10518.6|10517.7|484
1602684300000|2020-10-14 14:05:00|10518.9|10518.2|10519.5|10518.8|10521.2|10520.2|10517.8|10517.1|415
1602684600000|2020-10-14 14:10:00|10519.4|10518.7|10518.9|10518.2|10520.5|10519.8|10518.2|10517.5|282
1602684900000|2020-10-14 14:15:00|10519|10518.3|10519.5|10518.5|10519.5|10518.6|10517.6|10516.7|374
1602685200000|2020-10-14 14:20:00|10519.6|10518.6|10517|10516.3|10521.2|10520.4|10517|10516.3|398
1602685500000|2020-10-14 14:25:00|10516.9|10516.2|10520.6|10519.9|10521.4|10520.7|10516.7|10516|498
1602685800000|2020-10-14 14:30:00|10520.7|10520|10520.8|10519.8|10520.9|10520.1|10519.2|10518.2|443
1602686100000|2020-10-14 14:35:00|10520.7|10519.7|10513.3|10512.3|10520.8|10520|10512.7|10511.9|484
1602686400000|2020-10-14 14:40:00|10513.4|10512.4|10512.1|10511.4|10513.8|10512.9|10510.2|10509.4|620
1602686700000|2020-10-14 14:45:00|10512.2|10511.5|10511.5|10510.8|10513|10512.1|10510.5|10509.7|475
1602687000000|2020-10-14 14:50:00|10511.4|10510.7|10508.8|10507.8|10512.5|10511.7|10508.8|10507.8|519
1602687300000|2020-10-14 14:55:00|10508.6|10507.9|10510.7|10510|10512.6|10511.9|10508.4|10507.6|599
1602687600000|2020-10-14 15:00:00|10510.8|10510.1|10508|10507.3|10511.4|10510.6|10507.2|10506.4|529
1602687900000|2020-10-14 15:05:00|10508.1|10507.4|10505.6|10504.9|10508.1|10507.4|10505|10504.1|317
1602688200000|2020-10-14 15:10:00|10505.5|10504.8|10506.4|10505.7|10507|10506.3|10504.1|10503.2|334
1602688500000|2020-10-14 15:15:00|10506.5|10505.8|10507.6|10506.6|10508.3|10507.5|10506.2|10505.5|292
1602688800000|2020-10-14 15:20:00|10507.4|10506.7|10509.2|10508.5|10510.4|10509.6|10507.3|10506.4|324
1602689100000|2020-10-14 15:25:00|10509.1|10508.4|10509.3|10508.3|10509.6|10508.9|10508.3|10507.6|226
1602689400000|2020-10-14 15:30:00|10509.1|10508.4|10508.9|10508.2|10509.5|10508.7|10508.8|10508|145
1602689700000|2020-10-14 15:35:00|10508.8|10508.1|10508.5|10507.8|10509|10508.2|10507.7|10506.9|249
1602690000000|2020-10-14 15:40:00|10508.2|10507.5|10507.8|10507.1|10508.9|10508.2|10506.6|10505.9|243
1602690300000|2020-10-14 15:45:00|10507.9|10507.2|10506|10505.3|10508.1|10507.4|10505.9|10505.1|427
1602690600000|2020-10-14 15:50:00|10506.2|10505.2|10507.8|10507.1|10508.1|10507.3|10506|10505.1|385
1602690900000|2020-10-14 15:55:00|10507.9|10507.2|10508.9|10508.2|10508.9|10508.2|10505.8|10505.1|369
1602691200000|2020-10-14 16:00:00|10509|10508.3|10510.7|10510|10510.8|10510.1|10507.3|10506.6|479
1602691500000|2020-10-14 16:05:00|10510.6|10509.9|10510.5|10509.8|10511.7|10510.9|10510.3|10509.5|283
1602691800000|2020-10-14 16:10:00|10510.6|10509.9|10510.5|10509.8|10510.9|10510.2|10509.8|10509.1|225
1602692100000|2020-10-14 16:15:00|10510.3|10509.6|10510.6|10509.9|10510.7|10510|10509.4|10508.6|227
1602692400000|2020-10-14 16:20:00|10510.5|10509.8|10512.2|10511.5|10513.5|10512.8|10510.4|10509.7|389
1602692700000|2020-10-14 16:25:00|10512.3|10511.3|10512|10511.3|10513.8|10513.1|10512|10511.3|267
1602693000000|2020-10-14 16:30:00|10512.1|10511.4|10511.7|10510.7|10512.9|10512.1|10511.1|10510.4|265
1602693300000|2020-10-14 16:35:00|10511.8|10510.8|10511.6|10510.9|10511.9|10511|10510.9|10510.2|169
1602693600000|2020-10-14 16:40:00|10511.5|10510.8|10512.9|10512.2|10513.3|10512.4|10511.2|10510.5|202
1602693900000|2020-10-14 16:45:00|10512.8|10512.1|10513.9|10513.2|10514|10513.3|10512.5|10511.7|250
1602694200000|2020-10-14 16:50:00|10513.6|10512.9|10514.4|10513.7|10515.3|10514.6|10513|10512|227
1602694500000|2020-10-14 16:55:00|10514.5|10513.8|10515.6|10514.9|10516|10515.1|10514.2|10513.5|263
1602694800000|2020-10-14 17:00:00|10515.5|10514.8|10513.2|10512.5|10515.7|10515|10513|10512.3|346
1602695100000|2020-10-14 17:05:00|10513.3|10512.6|10512.4|10511.7|10513.6|10512.9|10511.8|10510.9|273
1602695400000|2020-10-14 17:10:00|10512.5|10511.8|10512.8|10512.1|10513.4|10512.7|10512.4|10511.5|137
1602695700000|2020-10-14 17:15:00|10512.7|10512|10513.3|10512.3|10513.8|10513.1|10512.7|10512|145
1602696000000|2020-10-14 17:20:00|10513.2|10512.2|10513.2|10512.5|10513.7|10513|10513|10512|140
1602696300000|2020-10-14 17:25:00|10513.3|10512.6|10512|10511.3|10513.3|10512.6|10511.8|10511.1|128
1602696600000|2020-10-14 17:30:00|10511.9|10511.2|10512.6|10511.9|10512.7|10511.9|10511.7|10511|116
1602696900000|2020-10-14 17:35:00|10512.4|10511.7|10511.8|10511.1|10512.6|10511.9|10511.4|10510.6|153
1602697200000|2020-10-14 17:40:00|10511.9|10511.2|10511.4|10510.7|10512.1|10511.4|10511.3|10510.6|103
1602697500000|2020-10-14 17:45:00|10511.5|10510.8|10511|10510.3|10511.5|10510.8|10510.6|10509.9|142
1602697800000|2020-10-14 17:50:00|10511.1|10510.4|10512.4|10511.7|10512.6|10511.7|10511|10510.3|183
1602698100000|2020-10-14 17:55:00|10512.3|10511.6|10513.9|10513.2|10514.1|10513.4|10512.2|10511.5|154
1602698400000|2020-10-14 18:00:00|10513.8|10513.1|10513.5|10512.8|10514.6|10513.9|10513.5|10512.8|147
1602698700000|2020-10-14 18:05:00|10513.6|10512.9|10511.9|10511.2|10513.6|10512.9|10511.6|10510.8|186
1602699000000|2020-10-14 18:10:00|10512|10511.3|10512.5|10511.8|10512.7|10511.9|10511.8|10511.1|73
1602699300000|2020-10-14 18:15:00|10512.6|10511.9|10512.5|10511.8|10512.8|10512|10512.4|10511.6|74
1602699600000|2020-10-14 18:20:00|10512.6|10511.9|10513.3|10512.6|10513.8|10512.9|10512.2|10511.5|156
1602699900000|2020-10-14 18:25:00|10513.2|10512.5|10514.5|10513.8|10514.6|10513.9|10513|10512.3|155
1602700200000|2020-10-14 18:30:00|10514.6|10513.9|10514.2|10513.5|10515.1|10514.2|10514.1|10513.3|198
1602700500000|2020-10-14 18:35:00|10514.3|10513.6|10514.2|10513.5|10515.3|10514.6|10513.9|10513.1|194
1602700800000|2020-10-14 18:40:00|10514.1|10513.4|10514.6|10513.9|10514.7|10514|10513.9|10513.2|143
1602701100000|2020-10-14 18:45:00|10514.5|10513.8|10512.4|10511.7|10514.7|10514|10512.2|10511.5|160
1602701400000|2020-10-14 18:50:00|10512.5|10511.8|10512.1|10511.4|10512.7|10511.8|10511.8|10511.1|108
1602701700000|2020-10-14 18:55:00|10512.2|10511.5|10511|10510|10512.6|10511.9|10510.4|10509.5|277
1602702000000|2020-10-14 19:00:00|10511.1|10510.1|10510|10509|10511.2|10510.4|10509.7|10508.7|220
1602702300000|2020-10-14 19:05:00|10509.9|10508.9|10509.6|10508.9|10510|10509.2|10509|10508.2|210
1602702600000|2020-10-14 19:10:00|10509.7|10509|10509.4|10508.7|10510.5|10509.8|10509.1|10508.4|192
1602702900000|2020-10-14 19:15:00|10509.5|10508.8|10509.7|10509|10510.3|10509.6|10509.4|10508.7|101
1602703200000|2020-10-14 19:20:00|10509.6|10508.9|10509.3|10508.3|10509.7|10509|10508.5|10507.8|128
1602703500000|2020-10-14 19:25:00|10509.4|10508.4|10508.8|10507.8|10510|10509.3|10508.6|10507.7|106
1602703800000|2020-10-14 19:30:00|10508.7|10507.7|10508|10507.3|10509.4|10508.7|10508|10507.1|141
1602704100000|2020-10-14 19:35:00|10508.1|10507.4|10508.1|10507.1|10508.7|10507.7|10507.7|10507|105
1602704400000|2020-10-14 19:40:00|10508|10507|10508|10507.3|10508.2|10507.5|10507.4|10506.7|122
1602704700000|2020-10-14 19:45:00|10508.1|10507.4|10507.4|10506.7|10508.3|10507.4|10507.2|10506.5|163
1602705000000|2020-10-14 19:50:00|10507.3|10506.6|10507.9|10507.2|10508|10507.3|10507.3|10506.4|84
1602705300000|2020-10-14 19:55:00|10508|10507.3|10510.7|10510|10510.8|10510.1|10507.9|10507.2|203
1602705600000|2020-10-14 20:00:00|10510.9|10509.9|10512.8|10511.8|10512.9|10512|10509.9|10509.1|259
1602705900000|2020-10-14 20:05:00|10512.7|10512|10513.4|10512.4|10513.9|10512.9|10512.7|10511.7|152
1602706200000|2020-10-14 20:10:00|10513.3|10512.3|10514.9|10513.9|10515.4|10514.5|10513.2|10512.3|146
1602706500000|2020-10-14 20:15:00|10515|10514|10515.4|10514.4|10516.4|10515.4|10513.7|10512.8|148
1602706800000|2020-10-14 20:20:00|10515.3|10514.3|10515.5|10514.5|10515.7|10515|10514.9|10513.9|109
1602707100000|2020-10-14 20:25:00|10515.4|10514.4|10514.8|10513.8|10515.7|10514.8|10514.6|10513.7|156
1602707400000|2020-10-14 20:30:00|10514.7|10513.7|10515.4|10514.4|10515.7|10515|10514|10513|124
1602707700000|2020-10-14 20:35:00|10515.3|10514.3|10515.5|10514.5|10515.9|10515|10515.1|10514.1|146
1602708000000|2020-10-14 20:40:00|10515.6|10514.6|10515.6|10514.6|10515.7|10514.9|10515.1|10514.2|119
1602708300000|2020-10-14 20:45:00|10515.4|10514.4|10515.2|10514.2|10516.1|10515.1|10515.1|10514.1|137
1602708600000|2020-10-14 20:50:00|10515.3|10514.3|10515.6|10514.6|10516.7|10515.7|10514.4|10513.4|130
1602708900000|2020-10-14 20:55:00|10515.7|10514.7|10516.7|10515.7|10517.2|10516.2|10515.5|10514.4|224
1602709200000|2020-10-14 21:00:00|10516.8|10515.8|10515.4|10510.5|10517|10515.8|10513.2|10509.2|26
1602709500000|2020-10-14 21:05:00|10516|10510|10516|10510.9|10516.8|10512.5|10515.3|10509.6|211
1602709800000|2020-10-14 21:10:00|10515.8|10511.2|10516.4|10510.4|10517.5|10512.4|10514|10510|271
1602710100000|2020-10-14 21:15:00|10516.8|10510.8|10516.1|10510.1|10518|10512.5|10511.4|10505.4|468
1602710400000|2020-10-14 21:20:00|10516|10510|10515.8|10509.8|10516.4|10510.4|10513.1|10508.2|193
1602710700000|2020-10-14 21:25:00|10515.7|10509.7|10512.7|10508.2|10516.5|10510.9|10512.4|10508|275
1602711000000|2020-10-14 21:30:00|10512.6|10507.9|10513.5|10509.3|10513.9|10510.1|10512.1|10507.9|300
1602711300000|2020-10-14 21:35:00|10513.3|10509.4|10513.8|10509.5|10514.1|10509.9|10513|10508.4|267
1602711600000|2020-10-14 21:40:00|10513.6|10509.3|10513.3|10509|10513.8|10510|10513.1|10508.8|248
1602711900000|2020-10-14 21:45:00|10513.2|10508.9|10514.2|10510.5|10514.8|10511.9|10512.5|10508.7|318
1602712200000|2020-10-14 21:50:00|10514.4|10510.8|10514|10509.2|10514.7|10510.8|10512.2|10508.4|448
1602712500000|2020-10-14 21:55:00|10513.8|10509.1|10514|10508.9|10514.5|10511.7|10513.6|10508.6|297
1602712800000|2020-10-14 22:00:00|10514.1|10509.2|10513.8|10512.8|10514.6|10512.9|10512.1|10509.2|395
1602713100000|2020-10-14 22:05:00|10513.7|10512.7|10513.8|10512.8|10514.4|10513.1|10513.6|10512.5|124
1602713400000|2020-10-14 22:10:00|10513.9|10512.9|10513.6|10512.6|10514|10513|10513.5|10512.5|112
1602713700000|2020-10-14 22:15:00|10513.7|10512.7|10513.4|10512.4|10514.1|10513.1|10513.3|10512.3|89
1602714000000|2020-10-14 22:20:00|10513.3|10512.3|10513.1|10512.1|10513.6|10512.6|10512.6|10511.6|151
1602714300000|2020-10-14 22:25:00|10513|10512|10513.6|10512.6|10513.9|10512.9|10513|10512|176
1602714600000|2020-10-14 22:30:00|10513.7|10512.7|10515.3|10514.3|10515.4|10514.4|10513.5|10512.5|155
1602714900000|2020-10-14 22:35:00|10515.2|10514.2|10517.1|10516.1|10517.3|10516.3|10514.4|10513.4|238
1602715200000|2020-10-14 22:40:00|10517.2|10516.2|10517|10516|10518.1|10517.1|10516.2|10515.2|259
1602715500000|2020-10-14 22:45:00|10517.3|10516.3|10518|10517|10518|10517|10515.8|10514.8|208
1602715800000|2020-10-14 22:50:00|10517.9|10516.9|10519.7|10518.7|10520.3|10519.3|10517.8|10516.8|345
1602716100000|2020-10-14 22:55:00|10519.4|10518.4|10519.9|10518.9|10521.6|10520.6|10519.3|10518.3|215
1602716400000|2020-10-14 23:00:00|10520|10519|10518.3|10517.3|10520.8|10519.8|10517.8|10516.8|320
1602716700000|2020-10-14 23:05:00|10518.2|10517.2|10518|10517|10518.9|10517.9|10517.6|10516.6|212
1602717000000|2020-10-14 23:10:00|10517.9|10516.9|10516.5|10515.5|10518.5|10517.5|10516.3|10515.3|321
1602717300000|2020-10-14 23:15:00|10516.4|10515.4|10518.6|10517.6|10519.5|10518.7|10516.2|10515.2|374
1602717600000|2020-10-14 23:20:00|10518.7|10517.7|10517.1|10516.1|10518.8|10517.8|10517|10516|263
1602717900000|2020-10-14 23:25:00|10517|10516|10516.5|10515.5|10517.2|10516.2|10516|10515|376
1602718200000|2020-10-14 23:30:00|10516.6|10515.6|10516.6|10515.6|10517.1|10516.1|10516.2|10515.2|203
1602718500000|2020-10-14 23:35:00|10516.5|10515.5|10516.2|10515.2|10517|10516|10515.4|10514.4|286
1602718800000|2020-10-14 23:40:00|10516.3|10515.3|10516|10515|10516.5|10515.5|10515.4|10514.5|295
1602719100000|2020-10-14 23:45:00|10516.1|10515.1|10515.3|10514.3|10516.1|10515.1|10514.8|10513.8|349
1602719400000|2020-10-14 23:50:00|10515.2|10514.2|10515.6|10514.6|10515.6|10514.7|10514.4|10513.4|410
1602719700000|2020-10-14 23:55:00|10515.5|10514.5|10514.7|10513.7|10515.6|10514.6|10514.7|10513.7|436
1602720000000|2020-10-15 00:00:00|10514.6|10513.6|10512.7|10512|10516.2|10515.3|10512.4|10511.5|614
1602720300000|2020-10-15 00:05:00|10512.8|10512.1|10513.8|10512.8|10514.8|10513.9|10512.8|10512|270
1602720600000|2020-10-15 00:10:00|10513.7|10513|10513.2|10512.2|10514.6|10513.8|10512.3|10511.4|198
1602720900000|2020-10-15 00:15:00|10513.3|10512.3|10513.9|10513.2|10514.8|10513.9|10512.8|10512|249
1602721200000|2020-10-15 00:20:00|10514.2|10513.1|10517.7|10516.7|10520.5|10519.5|10513.9|10513.1|466
1602721500000|2020-10-15 00:25:00|10517.5|10516.8|10517.6|10516.6|10518.6|10517.8|10517.1|10516.4|217
1602721800000|2020-10-15 00:30:00|10517.7|10516.7|10517.6|10516.6|10518|10517.3|10516.6|10515.8|324
1602722100000|2020-10-15 00:35:00|10517.4|10516.7|10518.7|10517.7|10519.5|10518.6|10517.1|10516.4|145
1602722400000|2020-10-15 00:40:00|10518.5|10517.8|10519.1|10518.4|10520.7|10519.8|10517|10516.2|300
1602722700000|2020-10-15 00:45:00|10519|10518.3|10523.6|10522.9|10524.8|10523.9|10517.9|10517.2|600
1602723000000|2020-10-15 00:50:00|10523.5|10522.8|10523.7|10522.7|10527.6|10526.7|10522.4|10521.5|757
1602723300000|2020-10-15 00:55:00|10524.1|10523.1|10523.5|10522.8|10524.7|10524|10522.2|10521.2|663
1602723600000|2020-10-15 01:00:00|10523.2|10522.5|10526.3|10525.6|10526.8|10526.1|10522.4|10521.6|697
1602723900000|2020-10-15 01:05:00|10526.5|10525.5|10522|10521.3|10526.6|10525.9|10521.8|10521.1|547
1602724200000|2020-10-15 01:10:00|10521.9|10521.2|10523.6|10522.6|10523.9|10523.2|10521.6|10520.8|415
1602724500000|2020-10-15 01:15:00|10523.4|10522.7|10528|10527.3|10528.5|10527.8|10523.4|10522.6|477
1602724800000|2020-10-15 01:20:00|10528.1|10527.4|10528.4|10527.7|10530.2|10529.5|10526.8|10526.1|495
1602725100000|2020-10-15 01:25:00|10528.5|10527.8|10527.8|10526.8|10528.7|10527.9|10526.1|10525.3|340
1602725400000|2020-10-15 01:30:00|10527.7|10526.7|10526.4|10525.7|10528.2|10527.2|10526.1|10525.3|355
1602725700000|2020-10-15 01:35:00|10526.5|10525.5|10523.8|10523.1|10526.6|10525.7|10523.2|10522.5|438
1602726000000|2020-10-15 01:40:00|10523.9|10523.2|10524.8|10524.1|10525|10524.3|10523|10522.2|271
1602726300000|2020-10-15 01:45:00|10524.7|10524|10524.5|10523.8|10525.5|10524.6|10523.7|10523|220
1602726600000|2020-10-15 01:50:00|10524.4|10523.7|10523.7|10523|10525|10524.3|10522.6|10521.9|325
1602726900000|2020-10-15 01:55:00|10523.6|10522.9|10524.8|10524.1|10525.2|10524.3|10522.8|10521.9|407
1602727200000|2020-10-15 02:00:00|10524.9|10524.2|10522.4|10521.7|10525.2|10524.4|10522.3|10521.6|374
1602727500000|2020-10-15 02:05:00|10522.5|10521.8|10522.2|10521.5|10523.7|10523|10521.3|10520.5|267
1602727800000|2020-10-15 02:10:00|10522.3|10521.6|10522.2|10521.2|10523|10522.1|10521.7|10520.8|249
1602728100000|2020-10-15 02:15:00|10522.1|10521.4|10521|10520.3|10522.4|10521.6|10521|10520.3|140
1602728400000|2020-10-15 02:20:00|10521.1|10520.4|10520.7|10520|10521.2|10520.4|10519.9|10519|165
1602728700000|2020-10-15 02:25:00|10520.9|10520.2|10521|10520.3|10521.5|10520.8|10520.4|10519.7|145
1602729000000|2020-10-15 02:30:00|10520.9|10520.2|10522.1|10521.4|10522.2|10521.5|10520.9|10520.1|192
1602729300000|2020-10-15 02:35:00|10522.2|10521.5|10522.7|10522|10522.9|10522.1|10521.1|10520.3|183
1602729600000|2020-10-15 02:40:00|10522.6|10521.9|10524.2|10523.2|10524.3|10523.4|10522.3|10521.6|160
1602729900000|2020-10-15 02:45:00|10524.1|10523.1|10526.5|10525.8|10526.7|10525.9|10523.2|10522.3|342
1602730200000|2020-10-15 02:50:00|10526.6|10525.9|10528.7|10528|10529.7|10529|10526.5|10525.6|564
1602730500000|2020-10-15 02:55:00|10528.8|10528.1|10527|10526.3|10529.4|10528.6|10526.6|10525.8|477
1602730800000|2020-10-15 03:00:00|10527.1|10526.4|10525.5|10524.8|10527.1|10526.4|10525|10524.3|437
1602731100000|2020-10-15 03:05:00|10525.6|10524.9|10525.9|10525.2|10527.1|10526.3|10525.5|10524.8|284
1602731400000|2020-10-15 03:10:00|10526|10525.3|10526.7|10526|10527.1|10526.3|10525.9|10525.1|170
1602731700000|2020-10-15 03:15:00|10526.8|10526.1|10528.1|10527.4|10528.5|10527.7|10525.9|10525.1|232
1602732000000|2020-10-15 03:20:00|10528.2|10527.5|10527.3|10526.3|10528.5|10527.6|10526.9|10526.2|229
1602732300000|2020-10-15 03:25:00|10527.1|10526.4|10526.7|10525.7|10527.7|10526.9|10526.6|10525.7|244
1602732600000|2020-10-15 03:30:00|10526.8|10525.8|10525.9|10525.2|10526.9|10526|10525.9|10525|300
1602732900000|2020-10-15 03:35:00|10526|10525.3|10525.9|10525.2|10526.4|10525.6|10525.4|10524.6|259
1602733200000|2020-10-15 03:40:00|10526|10525.3|10527.3|10526.3|10527.7|10526.9|10525.9|10525.2|259
1602733500000|2020-10-15 03:45:00|10527.1|10526.4|10528.1|10527.1|10528.8|10527.9|10527|10526.2|351
1602733800000|2020-10-15 03:50:00|10528|10527|10528.3|10527.6|10528.6|10527.9|10527.2|10526.4|249
1602734100000|2020-10-15 03:55:00|10528.2|10527.5|10527.9|10527.2|10529.1|10528.3|10527.7|10526.9|255
1602734400000|2020-10-15 04:00:00|10528|10527|10527.6|10526.6|10528.6|10527.8|10527.2|10526.5|227
1602734700000|2020-10-15 04:05:00|10527.5|10526.8|10527.5|10526.5|10528.2|10527.3|10527|10526.2|295
1602735000000|2020-10-15 04:10:00|10527.4|10526.4|10528.7|10528|10529|10528.2|10527.3|10526.4|221
1602735300000|2020-10-15 04:15:00|10528.6|10527.9|10528.9|10528.2|10529|10528.3|10527.9|10527.2|248
1602735600000|2020-10-15 04:20:00|10529|10528|10527.9|10526.9|10529.2|10528.4|10527.8|10526.9|204
1602735900000|2020-10-15 04:25:00|10528|10527|10529.1|10528.4|10529.2|10528.5|10527.5|10526.7|150
1602736200000|2020-10-15 04:30:00|10529.2|10528.5|10528.5|10527.8|10529.5|10528.6|10528.2|10527.4|224
1602736500000|2020-10-15 04:35:00|10528.6|10527.9|10528.6|10527.6|10528.7|10528|10528.1|10527.4|215
1602736800000|2020-10-15 04:40:00|10528.7|10527.7|10528.7|10528|10528.8|10528.1|10527.7|10527|208
1602737100000|2020-10-15 04:45:00|10528.6|10527.9|10528.9|10528.2|10529.4|10528.6|10528.5|10527.8|225
1602737400000|2020-10-15 04:50:00|10529.1|10528.1|10528.9|10527.9|10529.6|10528.7|10528.8|10527.9|205
1602737700000|2020-10-15 04:55:00|10529|10528|10527.9|10527.2|10529.8|10528.9|10527.9|10527.1|391
1602738000000|2020-10-15 05:00:00|10528.1|10527.4|10527.8|10527.1|10528.6|10527.9|10527.5|10526.8|274
1602738300000|2020-10-15 05:05:00|10527.7|10527|10528.2|10527.2|10528.4|10527.6|10527.7|10526.8|221
1602738600000|2020-10-15 05:10:00|10528.1|10527.1|10527|10526.3|10528.3|10527.4|10526.6|10525.9|233
1602738900000|2020-10-15 05:15:00|10527.1|10526.4|10525.8|10525.1|10527.1|10526.4|10525.7|10525|376
1602739200000|2020-10-15 05:20:00|10525.9|10525.2|10525.4|10524.4|10526.2|10525.3|10525.3|10524.4|164
1602739500000|2020-10-15 05:25:00|10525.5|10524.5|10525.8|10525.1|10526.1|10525.3|10525.3|10524.4|288
1602739800000|2020-10-15 05:30:00|10525.9|10525.2|10525.8|10525.1|10526|10525.2|10525.1|10524.4|183
1602740100000|2020-10-15 05:35:00|10526|10525.3|10524.6|10523.9|10526.4|10525.7|10524.5|10523.8|179
1602740400000|2020-10-15 05:40:00|10524.7|10524|10525.1|10524.4|10525.3|10524.5|10524.3|10523.6|137
1602740700000|2020-10-15 05:45:00|10525|10524.3|10524.3|10523.6|10525.2|10524.5|10523.7|10523|134
1602741000000|2020-10-15 05:50:00|10524.2|10523.5|10524.9|10524.2|10525.6|10524.9|10524.1|10523.3|242
1602741300000|2020-10-15 05:55:00|10525|10524|10525.8|10524.8|10527.1|10526.4|10525|10524|311
1602741600000|2020-10-15 06:00:00|10526|10525|10526.7|10525.7|10527.4|10526.6|10525.6|10524.7|419
1602741900000|2020-10-15 06:05:00|10526.6|10525.9|10529.4|10528.4|10530.3|10529.3|10526.6|10525.9|347
1602742200000|2020-10-15 06:10:00|10529.5|10528.5|10528.9|10528.2|10530|10529|10528.8|10527.8|391
1602742500000|2020-10-15 06:15:00|10529|10528.3|10529.6|10528.9|10530.3|10529.6|10528.8|10527.9|452
1602742800000|2020-10-15 06:20:00|10529.5|10528.8|10529.6|10528.9|10530.4|10529.5|10529.3|10528.5|339
1602743100000|2020-10-15 06:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.9|10527.9|10527.1|228
1602743400000|2020-10-15 06:30:00|10528.8|10527.8|10529.4|10528.4|10529.8|10528.9|10528|10527.2|235
1602743700000|2020-10-15 06:35:00|10529.3|10528.6|10532|10531|10532|10531.2|10529|10528.2|206
1602744000000|2020-10-15 06:40:00|10531.9|10531.2|10531.5|10530.5|10532.6|10531.8|10531.2|10530.4|283
1602744300000|2020-10-15 06:45:00|10531.3|10530.6|10529.9|10528.9|10531.8|10530.9|10528.8|10528|422
1602744600000|2020-10-15 06:50:00|10529.8|10528.8|10527.9|10526.9|10530.5|10529.6|10527.8|10526.8|215
1602744900000|2020-10-15 06:55:00|10527.7|10527|10528.1|10527.1|10529.5|10528.7|10526.7|10526|439
1602745200000|2020-10-15 07:00:00|10528|10527|10526.6|10525.9|10528.7|10527.9|10525.2|10524.3|477
1602745500000|2020-10-15 07:05:00|10526.7|10525.7|10527.1|10526.1|10527.1|10526.3|10524.8|10523.8|451
1602745800000|2020-10-15 07:10:00|10527|10526|10524.7|10524|10527|10526.1|10523.5|10522.8|385
1602746100000|2020-10-15 07:15:00|10524.6|10523.9|10525.5|10524.8|10526|10525|10523.7|10523|472
1602746400000|2020-10-15 07:20:00|10525.4|10524.7|10525.2|10524.2|10526|10525.2|10523.6|10522.8|528
1602746700000|2020-10-15 07:25:00|10525.1|10524.1|10522.1|10521.1|10525.7|10525|10521.7|10520.7|489
1602747000000|2020-10-15 07:30:00|10521.9|10521.2|10519.5|10518.5|10522.3|10521.5|10519|10518.2|429
1602747300000|2020-10-15 07:35:00|10519.6|10518.6|10519.9|10519.2|10520.5|10519.6|10517.4|10516.5|476
1602747600000|2020-10-15 07:40:00|10519.8|10519.1|10518.7|10517.7|10519.9|10519.1|10518.3|10517.3|353
1602747900000|2020-10-15 07:45:00|10518.6|10517.6|10519.8|10519.1|10520|10519.2|10517.4|10516.6|384
1602748200000|2020-10-15 07:50:00|10519.7|10519|10520.7|10520|10521.1|10520.3|10519.4|10518.6|279
1602748500000|2020-10-15 07:55:00|10520.9|10520.2|10521.8|10521.1|10522.8|10522|10520|10519.3|375
1602748800000|2020-10-15 08:00:00|10521.7|10521|10520|10519|10522.6|10521.7|10519.7|10518.9|318
1602749100000|2020-10-15 08:05:00|10519.9|10519.2|10520.6|10519.9|10521.8|10521|10519.1|10518.2|405
1602749400000|2020-10-15 08:10:00|10520.7|10519.7|10519.1|10518.4|10521.1|10520.2|10518.6|10517.7|392
1602749700000|2020-10-15 08:15:00|10519|10518.3|10519.4|10518.4|10520.7|10519.8|10518.7|10517.8|345
1602750000000|2020-10-15 08:20:00|10519.3|10518.6|10524.3|10523.6|10525|10524.2|10519|10518.1|451
1602750300000|2020-10-15 08:25:00|10524.5|10523.5|10524.4|10523.7|10524.7|10523.8|10523.4|10522.4|454
1602750600000|2020-10-15 08:30:00|10524.3|10523.6|10526.1|10525.1|10526.6|10525.6|10524.2|10523.3|543
1602750900000|2020-10-15 08:35:00|10526|10525|10526.6|10525.9|10528.4|10527.5|10525.9|10525|467
1602751200000|2020-10-15 08:40:00|10526.7|10525.7|10526.5|10525.5|10527.2|10526.4|10526.1|10525.2|335
1602751500000|2020-10-15 08:45:00|10526.6|10525.6|10529.8|10528.8|10530.2|10529.4|10526.3|10525.3|461
1602751800000|2020-10-15 08:50:00|10529.6|10528.9|10531.2|10530.5|10531.5|10530.8|10529.5|10528.7|510
1602752100000|2020-10-15 08:55:00|10531.3|10530.6|10530.8|10529.8|10531.5|10530.6|10527.6|10526.7|433
1602752400000|2020-10-15 09:00:00|10530.6|10529.9|10529.2|10528.5|10530.7|10530|10528.4|10527.7|541
1602752700000|2020-10-15 09:05:00|10529.4|10528.7|10531.4|10530.7|10531.6|10530.8|10529.1|10528.4|528
1602753000000|2020-10-15 09:10:00|10531.5|10530.8|10534.4|10533.4|10534.5|10533.5|10531.4|10530.6|447
1602753300000|2020-10-15 09:15:00|10534.3|10533.3|10531.6|10530.6|10535|10534|10531.4|10530.5|410
1602753600000|2020-10-15 09:20:00|10531.5|10530.5|10530.1|10529.1|10531.9|10531.1|10529.8|10528.8|439
1602753900000|2020-10-15 09:25:00|10529.9|10529.2|10530.5|10529.8|10530.8|10529.9|10528.9|10528.1|380
1602754200000|2020-10-15 09:30:00|10530.4|10529.7|10532.3|10531.6|10532.6|10531.8|10530|10529.3|220
1602754500000|2020-10-15 09:35:00|10532.4|10531.7|10531.8|10531.1|10532.6|10531.8|10531.7|10530.8|219
1602754800000|2020-10-15 09:40:00|10531.7|10531|10531|10530.3|10532.6|10531.7|10530.9|10530|307
1602755100000|2020-10-15 09:45:00|10531.1|10530.4|10532.7|10532|10532.8|10532.1|10531.1|10530.2|394
1602755400000|2020-10-15 09:50:00|10532.6|10531.9|10532.3|10531.6|10532.9|10532.2|10531.6|10530.8|331
1602755700000|2020-10-15 09:55:00|10532.4|10531.4|10530.9|10529.9|10532.6|10531.9|10529.9|10529.2|294
1602756000000|2020-10-15 10:00:00|10530.8|10530.1|10528.8|10528.1|10531.1|10530.3|10528.7|10527.9|286
1602756300000|2020-10-15 10:05:00|10528.6|10527.9|10529.8|10528.8|10530|10529.3|10527.7|10526.8|314
1602756600000|2020-10-15 10:10:00|10529.6|10528.9|10529.4|10528.7|10530.1|10529.2|10529.3|10528.4|272
1602756900000|2020-10-15 10:15:00|10529.5|10528.8|10528.5|10527.5|10530|10529.3|10527.9|10527.1|302
1602757200000|2020-10-15 10:20:00|10528.4|10527.8|10529.8|10529.1|10530.5|10529.6|10527.9|10526.9|396
1602757500000|2020-10-15 10:25:00|10529.9|10529.2|10527.5|10526.5|10530|10529.3|10527.2|10526.4|336
1602757800000|2020-10-15 10:30:00|10527.6|10526.6|10526.2|10525.5|10528|10527.2|10525.7|10524.8|249
1602758100000|2020-10-15 10:35:00|10526.3|10525.3|10526.9|10525.9|10527|10526.1|10525.7|10524.8|293
1602758400000|2020-10-15 10:40:00|10527|10526|10526.1|10525.1|10527.6|10526.7|10525.8|10525|334
1602758700000|2020-10-15 10:45:00|10525.9|10525.2|10523.7|10522.7|10526.3|10525.5|10523.2|10522.5|455
1602759000000|2020-10-15 10:50:00|10523.9|10523.2|10523|10522.3|10524.1|10523.2|10522.2|10521.5|362
1602759300000|2020-10-15 10:55:00|10522.9|10522.2|10523.7|10522.7|10524.3|10523.4|10522.1|10521.4|531
1602759600000|2020-10-15 11:00:00|10523.4|10522.5|10523.6|10522.9|10524.2|10523.5|10523|10522.2|504
1602759900000|2020-10-15 11:05:00|10523.7|10523|10522.8|10522.1|10523.8|10523|10522.3|10521.5|271
1602760200000|2020-10-15 11:10:00|10522.6|10521.9|10526.5|10525.5|10526.6|10525.8|10522.4|10521.6|330
1602760500000|2020-10-15 11:15:00|10526.6|10525.6|10527.5|10526.5|10527.5|10526.7|10525.9|10525.1|244
1602760800000|2020-10-15 11:20:00|10527.6|10526.6|10525.7|10525|10528.2|10527.3|10525.2|10524.3|246
1602761100000|2020-10-15 11:25:00|10525.6|10524.9|10525.9|10525.2|10526.6|10525.7|10525.5|10524.7|174
1602761400000|2020-10-15 11:30:00|10525.8|10525.1|10526.9|10526.2|10527.5|10526.7|10525.6|10524.8|305
1602761700000|2020-10-15 11:35:00|10527.3|10526.6|10527.6|10526.9|10528.1|10527.2|10526.3|10525.5|277
1602762000000|2020-10-15 11:40:00|10527.5|10526.8|10527.5|10526.8|10527.7|10526.9|10526.7|10525.9|216
1602762300000|2020-10-15 11:45:00|10527.6|10526.9|10527.1|10526.4|10527.6|10526.9|10525.7|10524.9|263
1602762600000|2020-10-15 11:50:00|10527|10526.3|10527.4|10526.7|10527.6|10526.8|10525.9|10525.2|239
1602762900000|2020-10-15 11:55:00|10527.5|10526.8|10527.1|10526.4|10527.9|10527.1|10527|10526.1|306
1602763200000|2020-10-15 12:00:00|10527|10526.3|10526.7|10526|10527.3|10526.6|10526|10525.3|235
1602763500000|2020-10-15 12:05:00|10526.8|10526.1|10526.9|10526.2|10528.4|10527.5|10526.4|10525.7|263
1602763800000|2020-10-15 12:10:00|10526.8|10526.1|10527.6|10526.9|10528|10527.2|10526.4|10525.6|412
1602764100000|2020-10-15 12:15:00|10527.5|10526.8|10525.2|10524.5|10528.3|10527.4|10525.2|10524.4|410
1602764400000|2020-10-15 12:20:00|10525.3|10524.6|10522.4|10521.7|10525.9|10525.1|10522.3|10521.5|429
1602764700000|2020-10-15 12:25:00|10522.3|10521.6|10524.1|10520.2|10524.4|10521.8|10520.2|10519.3|311
1602765000000|2020-10-15 12:30:00|10523.4|10520.7|10521|10520|10524.2|10521.2|10519.7|10518.8|505
1602765300000|2020-10-15 12:35:00|10521.1|10520.1|10519.8|10519.1|10522|10521.2|10518.7|10518|462
1602765600000|2020-10-15 12:40:00|10519.7|10519|10521.1|10520.4|10522.2|10521.4|10518.4|10517.7|407
1602765900000|2020-10-15 12:45:00|10521|10520.3|10520.4|10519.7|10521.5|10520.7|10519.2|10518.5|292
1602766200000|2020-10-15 12:50:00|10520.3|10519.6|10521.5|10520.8|10521.6|10520.9|10519.2|10518.5|409
1602766500000|2020-10-15 12:55:00|10521.7|10521|10522.8|10521.8|10522.8|10522|10520.3|10519.6|496
1602766800000|2020-10-15 13:00:00|10522.9|10521.9|10523.2|10522.5|10524.6|10523.8|10521|10520.2|539
1602767100000|2020-10-15 13:05:00|10523.1|10522.4|10524.8|10524.1|10525.9|10525|10522.6|10521.9|475
1602767400000|2020-10-15 13:10:00|10524.7|10524|10525.4|10524.7|10526.1|10525.4|10524.1|10523.3|620
1602767700000|2020-10-15 13:15:00|10525.5|10524.8|10523.5|10522.8|10526.5|10525.7|10522.1|10521.3|492
1602768000000|2020-10-15 13:20:00|10523.7|10522.7|10525.3|10524.3|10525.4|10524.6|10523.3|10522.6|320
1602768300000|2020-10-15 13:25:00|10525.4|10524.4|10527.3|10526.6|10527.7|10526.8|10525.1|10524.3|462
1602768600000|2020-10-15 13:30:00|10527.4|10526.7|10526.2|10525.2|10528.3|10527.6|10525.8|10524.8|549
1602768900000|2020-10-15 13:35:00|10526.3|10525.3|10526.4|10525.7|10527|10526.1|10525.1|10524.3|454
1602769200000|2020-10-15 13:40:00|10526.3|10525.6|10524.6|10523.9|10527.7|10526.8|10524|10523|442
1602769500000|2020-10-15 13:45:00|10524.5|10523.8|10525.8|10525.1|10526.3|10525.4|10524.1|10523.3|433
1602769800000|2020-10-15 13:50:00|10526|10525.3|10524.6|10523.6|10526.2|10525.3|10523.4|10522.5|466
1602770100000|2020-10-15 13:55:00|10524.5|10523.5|10528.1|10527.4|10528.7|10527.7|10524|10523.2|589
1602770400000|2020-10-15 14:00:00|10528.6|10527.6|10531.4|10530.4|10531.7|10530.9|10528|10527.1|623
1602770700000|2020-10-15 14:05:00|10531.5|10530.7|10534.4|10533.4|10534.7|10534|10530.7|10529.9|660
1602771000000|2020-10-15 14:10:00|10534.3|10533.6|10535.6|10534.9|10537.5|10536.5|10531.4|10530.6|740
1602771300000|2020-10-15 14:15:00|10535.8|10534.8|10533.9|10532.9|10537.5|10536.7|10532.6|10531.6|717
1602771600000|2020-10-15 14:20:00|10534|10533|10532.7|10531.7|10534.5|10533.5|10531.9|10531.1|516
1602771900000|2020-10-15 14:25:00|10532.6|10531.6|10533.3|10532.3|10533.9|10533.1|10531.5|10530.6|551
1602772200000|2020-10-15 14:30:00|10533.4|10532.4|10534.7|10534|10536|10535.1|10533.1|10532.2|458
1602772500000|2020-10-15 14:35:00|10534.9|10533.9|10535.9|10534.9|10536.2|10535.5|10533.8|10532.8|544
1602772800000|2020-10-15 14:40:00|10536|10535|10536.4|10535.4|10536.6|10535.8|10534.4|10533.5|440
1602773100000|2020-10-15 14:45:00|10536.3|10535.3|10532.5|10531.8|10537.3|10536.5|10532.5|10531.6|559
1602773400000|2020-10-15 14:50:00|10532.6|10531.9|10530.5|10529.8|10533.3|10532.4|10530.1|10529.3|571
1602773700000|2020-10-15 14:55:00|10530.2|10529.5|10528.2|10527.5|10532.1|10531.2|10527.7|10527|587
1602774000000|2020-10-15 15:00:00|10528.1|10527.4|10529|10528.3|10529.7|10528.9|10527.5|10526.8|457
1602774300000|2020-10-15 15:05:00|10528.8|10528.1|10528.6|10527.9|10529.8|10529|10527.6|10526.8|404
1602774600000|2020-10-15 15:10:00|10528.7|10527.7|10527|10526|10528.8|10528|10526.6|10525.7|368
1602774900000|2020-10-15 15:15:00|10527.1|10526.1|10526.7|10525.7|10527.4|10526.5|10526.1|10525.3|327
1602775200000|2020-10-15 15:20:00|10526.5|10525.8|10526.7|10526|10527.3|10526.5|10526.1|10525.4|287
1602775500000|2020-10-15 15:25:00|10526.8|10526.1|10529.1|10528.4|10529.2|10528.5|10526.6|10525.7|418
1602775800000|2020-10-15 15:30:00|10529|10528.3|10532.4|10531.4|10533.1|10532.1|10528.7|10527.9|433
1602776100000|2020-10-15 15:35:00|10532.2|10531.5|10532.6|10531.9|10533.4|10532.6|10531.7|10530.9|294
1602776400000|2020-10-15 15:40:00|10532.7|10532|10534.4|10533.7|10535.1|10534.2|10531.5|10530.7|283
1602776700000|2020-10-15 15:45:00|10534.2|10533.4|10534.6|10533.9|10536|10535.2|10533.5|10532.7|443
1602777000000|2020-10-15 15:50:00|10534.8|10534.1|10535.8|10534.8|10535.9|10535.2|10533.9|10533|434
1602777300000|2020-10-15 15:55:00|10535.6|10534.9|10538.8|10537.8|10539.7|10538.9|10535.4|10534.6|512
1602777600000|2020-10-15 16:00:00|10538.7|10538|10538.5|10537.8|10540.2|10539.4|10537.9|10537.2|488
1602777900000|2020-10-15 16:05:00|10538.6|10537.9|10538.9|10537.9|10540|10539.3|10538.5|10537.8|379
1602778200000|2020-10-15 16:10:00|10538.8|10537.8|10538.5|10537.8|10539.3|10538.6|10538.3|10537.5|381
1602778500000|2020-10-15 16:15:00|10538.6|10537.9|10538.2|10537.5|10538.7|10537.9|10537.4|10536.7|287
1602778800000|2020-10-15 16:20:00|10538.1|10537.4|10539.7|10539|10539.9|10539|10537.6|10536.7|338
1602779100000|2020-10-15 16:25:00|10539.6|10538.9|10539.2|10538.2|10540.2|10539.5|10538.7|10537.9|279
1602779400000|2020-10-15 16:30:00|10539.3|10538.3|10544.2|10543.2|10544.4|10543.4|10538.5|10537.7|397
1602779700000|2020-10-15 16:35:00|10544.3|10543.3|10541.9|10541.2|10544.6|10543.7|10541.8|10540.9|322
1602780000000|2020-10-15 16:40:00|10541.8|10541.1|10538.5|10537.8|10542|10541.2|10538.5|10537.6|257
1602780300000|2020-10-15 16:45:00|10538.6|10537.9|10538.1|10537.1|10540|10539.2|10538|10537.1|190
1602780600000|2020-10-15 16:50:00|10538|10537.4|10539.8|10539.1|10540.4|10539.6|10538|10537.1|334
1602780900000|2020-10-15 16:55:00|10539.9|10539.2|10539.1|10538.1|10540.6|10539.8|10537.1|10536.3|564
1602781200000|2020-10-15 17:00:00|10539|10538.3|10537.6|10536.6|10539.4|10538.7|10536.7|10535.8|301
1602781500000|2020-10-15 17:05:00|10537.2|10536.5|10538.7|10537.7|10538.8|10537.8|10537.1|10536.2|261
1602781800000|2020-10-15 17:10:00|10538.6|10537.6|10538.3|10537.6|10539.6|10538.8|10538|10537.1|270
1602782100000|2020-10-15 17:15:00|10538.5|10537.5|10539.9|10538.9|10540.4|10539.6|10537.9|10537|259
1602782400000|2020-10-15 17:20:00|10540|10539|10539.5|10538.8|10540.3|10539.5|10539.5|10538.6|175
1602782700000|2020-10-15 17:25:00|10539.3|10538.6|10538.2|10537.2|10539.5|10538.6|10537.6|10536.7|156
1602783000000|2020-10-15 17:30:00|10538.3|10537.3|10540.2|10539.2|10540.3|10539.5|10538.2|10537.3|156
1602783300000|2020-10-15 17:35:00|10540|10539.3|10542.3|10541.6|10542.7|10542|10539.7|10538.9|210
1602783600000|2020-10-15 17:40:00|10542.2|10541.5|10542.4|10541.7|10543.1|10542.3|10541.7|10540.8|254
1602783900000|2020-10-15 17:45:00|10542.5|10541.8|10542.4|10541.4|10543.6|10542.7|10542|10541|320
1602784200000|2020-10-15 17:50:00|10542.3|10541.3|10543|10542.3|10543.5|10542.7|10541.6|10540.8|213
1602784500000|2020-10-15 17:55:00|10542.9|10542.2|10543.8|10543.1|10544.3|10543.5|10542.3|10541.6|194
1602784800000|2020-10-15 18:00:00|10544|10543.3|10549.5|10548.8|10549.9|10548.9|10543.8|10543.1|493
1602785100000|2020-10-15 18:05:00|10549.4|10548.7|10546.3|10545.6|10549.5|10548.8|10545.4|10544.5|439
1602785400000|2020-10-15 18:10:00|10546.2|10545.5|10544.8|10544.1|10546.3|10545.6|10544.6|10543.8|176
1602785700000|2020-10-15 18:15:00|10544.9|10544.2|10544.2|10543.5|10545.4|10544.6|10544.2|10543.4|201
1602786000000|2020-10-15 18:20:00|10544.1|10543.4|10542.4|10541.7|10545.1|10544.4|10542.3|10541.4|227
1602786300000|2020-10-15 18:25:00|10542.5|10541.8|10543|10542.3|10543.6|10542.8|10542.4|10541.5|121
1602786600000|2020-10-15 18:30:00|10543.2|10542.5|10545.6|10544.6|10545.8|10545.1|10543|10542.3|105
1602786900000|2020-10-15 18:35:00|10545.5|10544.5|10545|10544|10545.7|10545|10544.4|10543.5|227
1602787200000|2020-10-15 18:40:00|10545.1|10544.1|10546.2|10545.2|10547|10546.3|10545|10544|226
1602787500000|2020-10-15 18:45:00|10546.1|10545.5|10545.6|10544.9|10546.3|10545.5|10545.3|10544.4|133
1602787800000|2020-10-15 18:50:00|10545.9|10545.2|10544.7|10544|10546.6|10545.8|10544.7|10543.9|138
1602788100000|2020-10-15 18:55:00|10544.9|10543.9|10546.2|10545.5|10546.5|10545.7|10544.6|10543.8|321
1602788400000|2020-10-15 19:00:00|10546.3|10545.6|10548.9|10547.9|10549.9|10548.9|10546.3|10545.4|338
1602788700000|2020-10-15 19:05:00|10548.4|10547.7|10547.7|10547|10549|10548|10547.5|10546.7|199
1602789000000|2020-10-15 19:10:00|10547.6|10546.9|10547.7|10546.7|10548.3|10547.5|10547.5|10546.6|156
1602789300000|2020-10-15 19:15:00|10547.6|10546.6|10547.5|10546.5|10548|10547.1|10547.5|10546.5|101
1602789600000|2020-10-15 19:20:00|10547.4|10546.7|10547.1|10546.4|10548.3|10547.3|10546.1|10545.2|181
1602789900000|2020-10-15 19:25:00|10547.3|10546.3|10547.2|10546.2|10547.4|10546.5|10545.8|10544.9|249
1602790200000|2020-10-15 19:30:00|10547.1|10546.1|10547.2|10546.2|10547.7|10546.8|10546.8|10546|174
1602790500000|2020-10-15 19:35:00|10547.1|10546.1|10547.1|10546.1|10547.3|10546.4|10546.7|10545.8|142
1602790800000|2020-10-15 19:40:00|10547.2|10546.2|10547.7|10546.7|10547.9|10547|10547|10546|192
1602791100000|2020-10-15 19:45:00|10547.6|10546.6|10546.3|10545.6|10547.8|10546.9|10546.1|10545.3|267
1602791400000|2020-10-15 19:50:00|10546.4|10545.7|10546.6|10545.6|10546.9|10545.9|10546.2|10545.3|115
1602791700000|2020-10-15 19:55:00|10546.5|10545.5|10544.6|10543.9|10546.6|10545.7|10544.2|10543.5|369
1602792000000|2020-10-15 20:00:00|10544.7|10544|10544.3|10543.3|10544.7|10544|10543.3|10542.5|314
1602792300000|2020-10-15 20:05:00|10544.2|10543.2|10542.6|10541.6|10544.4|10543.5|10542.1|10541.2|238
1602792600000|2020-10-15 20:10:00|10542.7|10541.7|10543.9|10542.9|10543.9|10543|10542.4|10541.6|229
1602792900000|2020-10-15 20:15:00|10544.1|10543.1|10544.1|10543.1|10544.4|10543.4|10543.8|10542.8|79
1602793200000|2020-10-15 20:20:00|10544.2|10543.2|10542.8|10541.8|10544.2|10543.3|10542.7|10541.7|101
1602793500000|2020-10-15 20:25:00|10542.7|10541.7|10543.2|10542.2|10543.9|10543.2|10542.7|10541.7|121
1602793800000|2020-10-15 20:30:00|10543.3|10542.3|10543.3|10542.3|10543.4|10542.5|10542.7|10541.7|121
1602794100000|2020-10-15 20:35:00|10543.2|10542.2|10543.3|10542.3|10543.7|10542.8|10542.7|10541.8|145
1602794400000|2020-10-15 20:40:00|10543.2|10542.5|10542.2|10541.2|10543.3|10542.5|10542.2|10541.2|141
1602794700000|2020-10-15 20:45:00|10542.3|10541.3|10542.3|10541.3|10542.4|10541.4|10541.8|10540.8|173
1602795000000|2020-10-15 20:50:00|10542.4|10541.4|10542.1|10541.1|10542.4|10541.4|10541.5|10540.5|163
1602795300000|2020-10-15 20:55:00|10542.2|10541.2|10547.1|10541.5|10547.6|10542.3|10542|10537.6|282
1602795600000|2020-10-15 21:00:00|10547.8|10541.8|10547.7|10541.7|10547.9|10542.3|10545.9|10540.4|61
1602795900000|2020-10-15 21:05:00|10546.5|10540.5|10544.7|10538.7|10548.1|10542.1|10543.8|10537.8|957
1602796200000|2020-10-15 21:10:00|10544.8|10538.8|10545.8|10539.8|10548|10542|10544.1|10538.1|153
1602796500000|2020-10-15 21:15:00|10545.6|10539.6|10543.4|10539.5|10547.8|10541.8|10542.5|10538.8|315
1602796800000|2020-10-15 21:20:00|10543.5|10539.4|10542.5|10539.3|10543.6|10540.5|10542.3|10538.7|244
1602797100000|2020-10-15 21:25:00|10542.4|10539.4|10542.5|10540.2|10548.5|10542.5|10542.3|10539|271
1602797400000|2020-10-15 21:30:00|10542.4|10540.6|10544.5|10539.7|10548.8|10542.9|10542.4|10537.9|1034
1602797700000|2020-10-15 21:35:00|10544.4|10539.8|10544.7|10539.3|10545.9|10541.7|10543.6|10537.6|291
1602798000000|2020-10-15 21:40:00|10544.5|10539.4|10544.6|10540.1|10545.3|10540.4|10543.9|10538.3|1244
1602798300000|2020-10-15 21:45:00|10544.7|10540.3|10544.2|10539.7|10545|10540.5|10543.7|10538.1|1590
1602798600000|2020-10-15 21:50:00|10544.1|10539.2|10544.4|10539.1|10544.7|10540.2|10542.9|10537.9|1698
1602798900000|2020-10-15 21:55:00|10544.3|10538.5|10543.8|10538.8|10546.3|10540.9|10540.7|10537.2|1666
1602799200000|2020-10-15 22:00:00|10543.9|10539.2|10541.1|10540.1|10544.4|10542.5|10541|10538.5|714
1602799500000|2020-10-15 22:05:00|10541.2|10540.2|10540.8|10539.8|10541.8|10540.6|10540.6|10539.3|179
1602799800000|2020-10-15 22:10:00|10541.3|10540|10541.3|10540.3|10541.9|10540.4|10540.2|10539.2|161
1602800100000|2020-10-15 22:15:00|10541.4|10540.4|10541.4|10540.4|10541.5|10540.5|10540.8|10539.8|84
1602800400000|2020-10-15 22:20:00|10541.3|10540.3|10541.2|10540.2|10541.4|10540.4|10541.2|10540.2|64
1602800700000|2020-10-15 22:25:00|10541.3|10540.3|10541.2|10540.2|10541.9|10540.9|10541.1|10540.1|102
1602801000000|2020-10-15 22:30:00|10541.1|10540.1|10540.1|10539.1|10541.4|10540.4|10540|10539|134
1602801300000|2020-10-15 22:35:00|10540.2|10539.2|10539.7|10538.7|10540.6|10539.6|10539.5|10538.5|105
1602801600000|2020-10-15 22:40:00|10539.6|10538.6|10539.5|10538.5|10539.8|10538.8|10539.4|10538.4|111
1602801900000|2020-10-15 22:45:00|10539.6|10538.6|10539.6|10538.6|10540.1|10539.1|10539.3|10538.3|127
1602802200000|2020-10-15 22:50:00|10539.5|10538.5|10539.5|10538.5|10539.9|10538.9|10539.3|10538.3|107
1602802500000|2020-10-15 22:55:00|10539.4|10538.4|10538.6|10537.6|10539.6|10538.6|10538|10537|129
1602802800000|2020-10-15 23:00:00|10538.7|10537.7|10537.5|10536.5|10539.1|10538.2|10536.8|10535.8|177
1602803100000|2020-10-15 23:05:00|10537.6|10536.6|10538.1|10537.1|10538.2|10537.2|10537.5|10536.5|58
1602803400000|2020-10-15 23:10:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10537.9|10537.1|94
1602803700000|2020-10-15 23:15:00|10538.8|10537.8|10538.6|10537.6|10539.8|10538.8|10538.3|10537.3|100
1602804000000|2020-10-15 23:20:00|10538.7|10537.7|10539|10538|10539.3|10538.3|10538.3|10537.3|134
1602804300000|2020-10-15 23:25:00|10538.9|10537.9|10538.5|10537.5|10539|10538|10538.3|10537.3|79
1602804600000|2020-10-15 23:30:00|10538.3|10537.3|10538.7|10537.7|10538.8|10537.8|10538.2|10537.2|65
1602804900000|2020-10-15 23:35:00|10538.8|10537.8|10539.3|10538.6|10540|10539|10538.4|10537.4|95
1602805200000|2020-10-15 23:40:00|10539.4|10538.7|10538.9|10537.9|10539.9|10539.2|10538.4|10537.4|113
1602805500000|2020-10-15 23:45:00|10538.8|10537.8|10538.4|10537.4|10538.9|10537.9|10538.1|10537.1|101
1602805800000|2020-10-15 23:50:00|10538.3|10537.3|10537.3|10536.3|10538.5|10537.5|10536.6|10535.7|157
1602806100000|2020-10-15 23:55:00|10537.5|10536.5|10536.4|10535.4|10538.3|10537.5|10535.9|10535.1|187
1602806400000|2020-10-16 00:00:00|10536.5|10535.5|10537.1|10536.1|10537.8|10536.8|10532.9|10531.9|539
1602806700000|2020-10-16 00:05:00|10537.2|10536.2|10538.1|10537.4|10540|10539.2|10535.7|10534.9|335
1602807000000|2020-10-16 00:10:00|10538.2|10537.5|10538.6|10537.9|10538.6|10537.9|10536.7|10535.9|304
1602807300000|2020-10-16 00:15:00|10538.7|10538|10540|10539|10540.4|10539.4|10538.4|10537.7|256
1602807600000|2020-10-16 00:20:00|10539.7|10538.7|10536.7|10536|10539.7|10538.8|10536.2|10535.4|418
1602807900000|2020-10-16 00:25:00|10536.6|10535.9|10538|10537|10538.7|10537.8|10536.4|10535.6|255
1602808200000|2020-10-16 00:30:00|10538.1|10537.1|10539.1|10538.1|10540|10539.3|10537.9|10537|219
1602808500000|2020-10-16 00:35:00|10539.2|10538.2|10543.1|10542.1|10543.1|10542.1|10538.5|10537.8|241
1602808800000|2020-10-16 00:40:00|10543.2|10542.5|10539.9|10538.9|10543.3|10542.5|10539.6|10538.7|274
1602809100000|2020-10-16 00:45:00|10540|10539.3|10539.6|10538.9|10540.7|10539.7|10538.9|10538.1|164
1602809400000|2020-10-16 00:50:00|10539.7|10539|10535|10534|10540.9|10540|10533.7|10532.7|478
1602809700000|2020-10-16 00:55:00|10534.8|10533.8|10532.2|10531.2|10535.1|10534.1|10531.8|10530.8|412
1602810000000|2020-10-16 01:00:00|10532.1|10531.1|10534.1|10533.1|10535.2|10534.2|10528.7|10527.7|590
1602810300000|2020-10-16 01:05:00|10534.2|10533.2|10533.2|10532.2|10534.2|10533.2|10531.5|10530.7|384
1602810600000|2020-10-16 01:10:00|10533.3|10532.3|10534.5|10533.8|10536.5|10535.5|10532.9|10532.1|423
1602810900000|2020-10-16 01:15:00|10534.6|10533.6|10534.6|10533.9|10535.2|10534.2|10534.1|10533.2|299
1602811200000|2020-10-16 01:20:00|10534.5|10533.8|10531.3|10530.6|10534.6|10533.9|10531.1|10530.4|263
1602811500000|2020-10-16 01:25:00|10531.2|10530.5|10530.6|10529.6|10531.5|10530.6|10529.7|10528.7|355
1602811800000|2020-10-16 01:30:00|10530.4|10529.7|10528.1|10527.4|10530.8|10529.9|10527.2|10526.5|566
1602812100000|2020-10-16 01:35:00|10528|10527.3|10530.6|10529.6|10530.7|10529.9|10528|10527.3|366
1602812400000|2020-10-16 01:40:00|10530.5|10529.5|10531.7|10531|10532.2|10531.2|10529.7|10528.9|326
1602812700000|2020-10-16 01:45:00|10531.8|10530.8|10530.6|10529.6|10531.8|10531|10530.4|10529.5|212
1602813000000|2020-10-16 01:50:00|10530.5|10529.5|10529.5|10528.8|10530.6|10529.8|10528|10527.2|225
1602813300000|2020-10-16 01:55:00|10529.4|10528.5|10531|10530.3|10531.6|10530.7|10529|10528.1|376
1602813600000|2020-10-16 02:00:00|10530.9|10530.2|10528.2|10527.5|10531|10530.2|10528|10527.3|393
1602813900000|2020-10-16 02:05:00|10528.1|10527.4|10528.2|10527.5|10528.9|10528.1|10527.5|10526.6|378
1602814200000|2020-10-16 02:10:00|10528.3|10527.6|10526.8|10525.8|10528.8|10528|10526.5|10525.7|292
1602814500000|2020-10-16 02:15:00|10526.7|10525.7|10526|10525.3|10527.1|10526.3|10525.9|10525|245
1602814800000|2020-10-16 02:20:00|10525.9|10525.2|10525.2|10524.5|10526.6|10525.6|10524.6|10523.9|476
1602815100000|2020-10-16 02:25:00|10525.4|10524.7|10526.5|10525.5|10526.6|10525.9|10525.2|10524.4|294
1602815400000|2020-10-16 02:30:00|10526.4|10525.4|10527.2|10526.2|10527.2|10526.4|10526.2|10525.4|222
1602815700000|2020-10-16 02:35:00|10527.1|10526.1|10527.7|10527|10527.7|10527|10526.7|10526|266
1602816000000|2020-10-16 02:40:00|10527.6|10526.9|10528.1|10527.4|10528.4|10527.6|10527.2|10526.2|210
1602816300000|2020-10-16 02:45:00|10528|10527.3|10526.3|10525.6|10528.3|10527.5|10525.9|10525.2|217
1602816600000|2020-10-16 02:50:00|10526.4|10525.7|10527|10526.3|10527.5|10526.7|10525.8|10524.9|224
1602816900000|2020-10-16 02:55:00|10527.1|10526.4|10528.4|10527.4|10528.7|10528|10527.1|10526.4|212
1602817200000|2020-10-16 03:00:00|10528.2|10527.2|10527.8|10527.1|10529|10528.2|10527.7|10527|142
1602817500000|2020-10-16 03:05:00|10527.7|10527|10526.5|10525.8|10528.7|10528|10526.4|10525.7|167
1602817800000|2020-10-16 03:10:00|10526.6|10525.9|10526.5|10525.5|10527|10526|10525.8|10525|178
1602818100000|2020-10-16 03:15:00|10526.4|10525.4|10525.8|10524.8|10526.5|10525.7|10524.8|10524.1|188
1602818400000|2020-10-16 03:20:00|10525.9|10524.9|10523.1|10522.4|10525.9|10525|10523|10522.2|259
1602818700000|2020-10-16 03:25:00|10523.3|10522.3|10522.9|10522.2|10524.8|10524.1|10522.2|10521.5|395
1602819000000|2020-10-16 03:30:00|10523|10522.3|10520.5|10519.5|10523.2|10522.4|10519.5|10518.8|491
1602819300000|2020-10-16 03:35:00|10520.6|10519.6|10521.3|10520.3|10521.8|10521|10520.1|10519.2|364
1602819600000|2020-10-16 03:40:00|10521.4|10520.4|10522.6|10521.9|10522.8|10522|10520.8|10520.1|436
1602819900000|2020-10-16 03:45:00|10522.5|10521.8|10524.4|10523.7|10524.8|10524.1|10522.2|10521.4|181
1602820200000|2020-10-16 03:50:00|10524.3|10523.6|10523.1|10522.4|10524.5|10523.7|10522.2|10521.3|196
1602820500000|2020-10-16 03:55:00|10523|10522.3|10524.6|10523.9|10524.7|10524|10522.6|10521.9|409
1602820800000|2020-10-16 04:00:00|10524.7|10524|10526|10525.3|10526.3|10525.5|10524.5|10523.7|185
1602821100000|2020-10-16 04:05:00|10525.9|10525.2|10527.3|10526.6|10527.9|10527.1|10525.9|10525.2|265
1602821400000|2020-10-16 04:10:00|10527.5|10526.5|10526.5|10525.5|10527.5|10526.7|10525.2|10524.4|225
1602821700000|2020-10-16 04:15:00|10526.6|10525.6|10525.3|10524.3|10526.7|10525.8|10525.1|10524.2|128
1602822000000|2020-10-16 04:20:00|10525.2|10524.5|10524.8|10523.8|10525.8|10525|10523.6|10522.7|253
1602822300000|2020-10-16 04:25:00|10524.9|10523.9|10522.7|10522|10524.9|10523.9|10522.7|10522|190
1602822600000|2020-10-16 04:30:00|10522.8|10522.1|10523.7|10523|10523.8|10523|10522.2|10521.5|183
1602822900000|2020-10-16 04:35:00|10523.6|10522.9|10524.3|10523.3|10524.9|10523.9|10523.6|10522.6|204
1602823200000|2020-10-16 04:40:00|10524.4|10523.4|10523.6|10522.9|10524.4|10523.5|10523.4|10522.4|189
1602823500000|2020-10-16 04:45:00|10523.8|10522.8|10522.4|10521.4|10524|10523.1|10522.3|10521.4|117
1602823800000|2020-10-16 04:50:00|10522.5|10521.5|10523.6|10522.9|10524.1|10523.3|10522.5|10521.5|131
1602824100000|2020-10-16 04:55:00|10523.5|10522.8|10523.3|10522.6|10523.6|10522.9|10521.5|10520.8|337
1602824400000|2020-10-16 05:00:00|10523.2|10522.5|10524.9|10524.2|10525.6|10524.9|10523|10522.3|374
1602824700000|2020-10-16 05:05:00|10524.8|10524.1|10524.8|10524.1|10526|10525|10524.8|10524.1|150
1602825000000|2020-10-16 05:10:00|10524.9|10524.2|10526.5|10525.5|10526.6|10525.6|10524.8|10523.9|186
1602825300000|2020-10-16 05:15:00|10526.6|10525.6|10524.9|10524.2|10526.7|10525.8|10524.7|10523.9|196
1602825600000|2020-10-16 05:20:00|10525|10524.3|10526.3|10525.6|10527|10526.1|10524.9|10524.1|270
1602825900000|2020-10-16 05:25:00|10526.4|10525.7|10525.2|10524.2|10526.4|10525.7|10525|10524|210
1602826200000|2020-10-16 05:30:00|10525.1|10524.1|10525.9|10524.9|10526.3|10525.5|10524.6|10523.6|166
1602826500000|2020-10-16 05:35:00|10525.7|10525|10526|10525|10527|10526.1|10525.4|10524.6|197
1602826800000|2020-10-16 05:40:00|10526.1|10525.1|10527.6|10526.9|10528.5|10527.5|10526|10525|226
1602827100000|2020-10-16 05:45:00|10527.7|10527|10527|10526|10527.8|10527|10526.7|10526|191
1602827400000|2020-10-16 05:50:00|10527.3|10526.3|10527.7|10527|10527.8|10527|10526.4|10525.4|181
1602827700000|2020-10-16 05:55:00|10527.8|10526.7|10525.6|10524.6|10527.9|10526.9|10525.5|10524.6|373
1602828000000|2020-10-16 06:00:00|10525.8|10524.8|10523.6|10522.6|10527.2|10526.5|10523.2|10522.2|407
1602828300000|2020-10-16 06:05:00|10523.7|10522.7|10525.4|10524.7|10525.8|10525.1|10523.1|10522.3|329
1602828600000|2020-10-16 06:10:00|10525.6|10524.9|10527.1|10526.4|10527.3|10526.5|10525.6|10524.9|300
1602828900000|2020-10-16 06:15:00|10527.2|10526.5|10528.4|10527.7|10528.8|10528.1|10527|10526.1|253
1602829200000|2020-10-16 06:20:00|10528.6|10527.9|10528.6|10527.9|10529.2|10528.3|10528.1|10527.3|254
1602829500000|2020-10-16 06:25:00|10528.5|10527.8|10528.9|10527.9|10529.4|10528.6|10528.2|10527.2|355
1602829800000|2020-10-16 06:30:00|10529|10528|10527.9|10526.9|10529.5|10528.5|10527.8|10526.9|168
1602830100000|2020-10-16 06:35:00|10528|10527|10526.6|10525.6|10528.7|10527.9|10526.4|10525.4|275
1602830400000|2020-10-16 06:40:00|10526.7|10525.7|10529.4|10528.4|10529.8|10529|10526.6|10525.6|288
1602830700000|2020-10-16 06:45:00|10529.5|10528.5|10531|10530.3|10531.2|10530.3|10528.7|10527.8|242
1602831000000|2020-10-16 06:50:00|10530.9|10530.2|10532.4|10531.4|10532.8|10531.8|10530.3|10529.5|334
1602831300000|2020-10-16 06:55:00|10532.5|10531.5|10530.9|10529.9|10532.9|10532.1|10529.8|10528.8|459
1602831600000|2020-10-16 07:00:00|10531|10530|10532.5|10531.8|10532.8|10531.9|10529.5|10528.7|618
1602831900000|2020-10-16 07:05:00|10532.6|10531.5|10533|10532|10534.7|10533.8|10532.3|10531.5|475
1602832200000|2020-10-16 07:10:00|10533.1|10532.1|10530.1|10529.4|10533.1|10532.3|10529.6|10528.8|504
1602832500000|2020-10-16 07:15:00|10530.3|10529.3|10528.9|10527.9|10530.8|10529.8|10528.6|10527.7|415
1602832800000|2020-10-16 07:20:00|10529|10528|10529.7|10528.7|10532.2|10531.2|10528.8|10527.9|377
1602833100000|2020-10-16 07:25:00|10529.6|10528.6|10529.5|10528.5|10530|10529.2|10528.5|10527.6|283
1602833400000|2020-10-16 07:30:00|10529.6|10528.6|10528.9|10528.2|10529.7|10528.7|10528.1|10527.3|309
1602833700000|2020-10-16 07:35:00|10528.8|10528.1|10530.6|10529.9|10530.8|10529.9|10528.2|10527.4|262
1602834000000|2020-10-16 07:40:00|10530.7|10530|10530.5|10529.5|10532|10531|10530.2|10529.3|264
1602834300000|2020-10-16 07:45:00|10530.3|10529.6|10528.9|10528.2|10530.4|10529.7|10528.6|10527.8|272
1602834600000|2020-10-16 07:50:00|10528.8|10528.1|10529.3|10528.6|10529.7|10528.8|10527.8|10526.9|421
1602834900000|2020-10-16 07:55:00|10529.2|10528.5|10530.5|10529.8|10530.9|10530.1|10529.2|10528.3|300
1602835200000|2020-10-16 08:00:00|10530.1|10529.4|10530|10529.3|10531.5|10530.7|10529.6|10528.7|405
1602835500000|2020-10-16 08:05:00|10529.6|10528.9|10528.5|10527.8|10530.3|10529.5|10528.4|10527.6|295
1602835800000|2020-10-16 08:10:00|10528.6|10527.9|10526.8|10526.1|10528.8|10528|10526|10525.1|309
1602836100000|2020-10-16 08:15:00|10526.9|10526.2|10524.9|10523.9|10527.4|10526.5|10524.6|10523.7|319
1602836400000|2020-10-16 08:20:00|10524.8|10523.8|10523.5|10522.5|10525|10524|10523.4|10522.5|224
1602836700000|2020-10-16 08:25:00|10523.6|10522.6|10523.7|10522.7|10524.3|10523.5|10523.1|10522.4|328
1602837000000|2020-10-16 08:30:00|10523.6|10522.9|10522.8|10521.8|10524.3|10523.4|10522.6|10521.7|364
1602837300000|2020-10-16 08:35:00|10522.6|10521.9|10522|10521|10523.4|10522.4|10521.8|10521|344
1602837600000|2020-10-16 08:40:00|10521.9|10521.2|10522.1|10521.1|10522.6|10521.8|10521.7|10520.8|438
1602837900000|2020-10-16 08:45:00|10522.3|10521.4|10522.7|10521.7|10522.8|10521.9|10522|10521.2|401
1602838200000|2020-10-16 08:50:00|10522.6|10521.6|10522.2|10521.2|10522.8|10521.9|10521.8|10521|288
1602838500000|2020-10-16 08:55:00|10522.1|10521.1|10523.2|10522.2|10523.2|10522.4|10522.1|10521.1|355
1602838800000|2020-10-16 09:00:00|10523.3|10522.3|10524.5|10523.5|10525.2|10524.3|10523.1|10522.2|371
1602839100000|2020-10-16 09:05:00|10524.4|10523.7|10524.4|10523.7|10524.7|10523.9|10524.3|10523.4|224
1602839400000|2020-10-16 09:10:00|10524.5|10523.5|10525|10524.3|10525.7|10524.8|10524.2|10523.4|392
1602839700000|2020-10-16 09:15:00|10524.9|10524.2|10524.4|10523.4|10525.9|10525|10524.2|10523.3|289
1602840000000|2020-10-16 09:20:00|10524.5|10523.5|10522.2|10521.2|10524.7|10523.8|10521.9|10521|315
1602840300000|2020-10-16 09:25:00|10522.1|10521.4|10521.6|10520.6|10523.1|10522.2|10520.9|10520|241
1602840600000|2020-10-16 09:30:00|10521.3|10520.3|10521|10520|10521.3|10520.5|10520.5|10519.5|225
1602840900000|2020-10-16 09:35:00|10521.1|10520.1|10520.7|10520|10521.5|10520.6|10520.3|10519.5|363
1602841200000|2020-10-16 09:40:00|10520.8|10520.1|10521.1|10520.1|10521.3|10520.5|10520.4|10519.5|422
1602841500000|2020-10-16 09:45:00|10521|10520|10521.2|10520.5|10521.8|10521|10521|10520|335
1602841800000|2020-10-16 09:50:00|10521.3|10520.3|10522.1|10521.4|10522.5|10521.7|10521.1|10520.2|331
1602842100000|2020-10-16 09:55:00|10522.2|10521.2|10522.8|10521.8|10523.2|10522.2|10521.7|10520.9|387
1602842400000|2020-10-16 10:00:00|10522.6|10521.9|10524.1|10523.1|10524.2|10523.2|10522.2|10521.2|498
1602842700000|2020-10-16 10:05:00|10524|10523|10525.1|10524.1|10526.1|10525.2|10523.9|10522.9|378
1602843000000|2020-10-16 10:10:00|10525|10524|10525.6|10524.6|10525.8|10524.9|10524.4|10523.7|205
1602843300000|2020-10-16 10:15:00|10525.5|10524.5|10527.5|10526.5|10527.5|10526.7|10525.1|10524.4|170
1602843600000|2020-10-16 10:20:00|10527.4|10526.8|10527.7|10526.7|10527.8|10526.9|10526.4|10525.5|230
1602843900000|2020-10-16 10:25:00|10527.8|10526.8|10526|10525|10528.3|10527.3|10525.5|10524.6|285
1602844200000|2020-10-16 10:30:00|10525.9|10524.9|10525.9|10524.9|10526.3|10525.5|10524.8|10523.9|249
1602844500000|2020-10-16 10:35:00|10526|10525|10524.8|10523.8|10526.3|10525.4|10524.3|10523.3|171
1602844800000|2020-10-16 10:40:00|10524.7|10523.7|10524.1|10523.1|10525.4|10524.4|10523.4|10522.4|273
1602845100000|2020-10-16 10:45:00|10524|10523|10524.5|10523.5|10525.5|10524.6|10523.7|10522.8|313
1602845400000|2020-10-16 10:50:00|10524.6|10523.6|10529.4|10528.4|10531.7|10530.7|10524.5|10523.5|663
1602845700000|2020-10-16 10:55:00|10529.3|10528.3|10530.1|10529.1|10532.7|10531.7|10529.3|10528.3|783
1602846000000|2020-10-16 11:00:00|10530|10529|10524.8|10523.8|10532|10531.1|10524|10523|794
1602846300000|2020-10-16 11:05:00|10524.9|10523.9|10528.2|10527.2|10528.3|10527.3|10524.1|10523.1|560
1602846600000|2020-10-16 11:10:00|10528.1|10527.1|10530.1|10529.1|10532.3|10531.3|10527.6|10526.6|657
1602846900000|2020-10-16 11:15:00|10530.2|10529.2|10527|10526|10530.2|10529.2|10524.7|10523.7|518
1602847200000|2020-10-16 11:20:00|10526.9|10525.9|10524|10523|10527|10526|10523.2|10522.2|488
1602847500000|2020-10-16 11:25:00|10523.9|10522.9|10525.5|10524.5|10525.6|10524.6|10522.7|10521.9|397
1602847800000|2020-10-16 11:30:00|10525.6|10524.6|10524.3|10523.3|10526.5|10525.6|10523.7|10522.7|349
1602848100000|2020-10-16 11:35:00|10524.2|10523.2|10527.2|10526.2|10528.7|10527.7|10523.8|10522.8|382
1602848400000|2020-10-16 11:40:00|10527.3|10526.3|10526.5|10525.5|10529.9|10528.9|10526.4|10525.4|399
1602848700000|2020-10-16 11:45:00|10526.4|10525.4|10525.9|10524.9|10526.5|10525.5|10524.7|10523.7|258
1602849000000|2020-10-16 11:50:00|10526|10525|10525.3|10524.3|10527.1|10526.2|10524.9|10523.9|270
1602849300000|2020-10-16 11:55:00|10525.1|10524.4|10526.2|10525.2|10526.4|10525.4|10524.7|10523.8|223
1602849600000|2020-10-16 12:00:00|10525.9|10525.3|10528.8|10528.1|10529.4|10528.5|10524.3|10523.6|429
1602849900000|2020-10-16 12:05:00|10529|10528|10528.3|10527.3|10529.4|10528.5|10528.2|10527.2|306
1602850200000|2020-10-16 12:10:00|10528.1|10527.4|10526.9|10525.9|10528.6|10527.8|10526.9|10525.9|454
1602850500000|2020-10-16 12:15:00|10527|10526|10526.2|10525.5|10527.7|10526.7|10523.9|10523|421
1602850800000|2020-10-16 12:20:00|10526.3|10525.3|10526.9|10526.2|10527.2|10526.3|10524.2|10523.4|395
1602851100000|2020-10-16 12:25:00|10527|10526.3|10526.3|10524.6|10527.4|10526.5|10525.8|10524.6|271
1602851400000|2020-10-16 12:30:00|10526.5|10524.8|10527.2|10526.5|10530|10527|10526|10524.8|401
1602851700000|2020-10-16 12:35:00|10527.7|10526.7|10532.6|10531.6|10534.8|10533.9|10527.2|10526.4|672
1602852000000|2020-10-16 12:40:00|10532.5|10531.5|10536.3|10535.6|10537|10536.1|10532.1|10531.4|570
1602852300000|2020-10-16 12:45:00|10536.4|10535.7|10538.7|10538|10540.2|10539.4|10535.7|10535|737
1602852600000|2020-10-16 12:50:00|10538.8|10538.1|10539.6|10538.9|10541.8|10541|10538.6|10537.9|730
1602852900000|2020-10-16 12:55:00|10539.7|10539|10536.5|10535.8|10539.7|10539|10535.3|10534.6|530
1602853200000|2020-10-16 13:00:00|10536.6|10535.9|10537.7|10537|10538|10537.1|10534.5|10533.5|367
1602853500000|2020-10-16 13:05:00|10537.8|10536.7|10533.4|10532.4|10539.6|10538.6|10532.9|10531.9|564
1602853800000|2020-10-16 13:10:00|10533.3|10532.3|10535.2|10534.2|10537|10536|10533.3|10532.3|368
1602854100000|2020-10-16 13:15:00|10535.1|10534.1|10534.7|10533.7|10536|10534.8|10533|10532.2|414
1602854400000|2020-10-16 13:20:00|10534.6|10533.6|10533.2|10532.5|10534.7|10533.8|10531.8|10531|417
1602854700000|2020-10-16 13:25:00|10533.3|10532.6|10533.7|10532.7|10534.2|10533.3|10531.7|10530.8|429
1602855000000|2020-10-16 13:30:00|10533.8|10532.8|10531.1|10530.1|10533.8|10532.8|10530.5|10529.7|666
1602855300000|2020-10-16 13:35:00|10531|10530|10533.2|10532.5|10533.4|10532.7|10530.6|10529.7|563
1602855600000|2020-10-16 13:40:00|10533.1|10532.4|10532.4|10531.4|10534.8|10533.9|10532.1|10531.3|461
1602855900000|2020-10-16 13:45:00|10532.2|10531.5|10532.5|10531.8|10532.7|10532|10530.8|10529.8|412
1602856200000|2020-10-16 13:50:00|10532.4|10531.7|10532.7|10532|10532.7|10532|10529.8|10529.1|663
1602856500000|2020-10-16 13:55:00|10532.6|10531.9|10533.8|10532.8|10535.2|10534.2|10531.5|10530.7|541
1602856800000|2020-10-16 14:00:00|10533.7|10532.7|10533.3|10532.6|10534.9|10534.1|10533.3|10532.3|474
1602857100000|2020-10-16 14:05:00|10533.2|10532.5|10534.2|10533.5|10534.7|10533.8|10532.8|10531.9|486
1602857400000|2020-10-16 14:10:00|10534.1|10533.4|10531.3|10530.3|10534.3|10533.5|10530.3|10529.5|417
1602857700000|2020-10-16 14:15:00|10531.4|10530.4|10531.9|10531.2|10532.3|10531.5|10530.3|10529.6|432
1602858000000|2020-10-16 14:20:00|10532|10531.3|10531.4|10530.7|10533|10532.1|10530.6|10529.8|428
1602858300000|2020-10-16 14:25:00|10531.5|10530.5|10529.8|10528.8|10532|10531.1|10529.5|10528.7|461
1602858600000|2020-10-16 14:30:00|10529.6|10528.9|10528.7|10528|10531.6|10530.7|10528|10527.3|500
1602858900000|2020-10-16 14:35:00|10528.8|10528.1|10528.5|10527.8|10530.2|10529.3|10527.9|10527.2|435
1602859200000|2020-10-16 14:40:00|10528.6|10527.9|10531.5|10530.8|10532.4|10531.6|10528.5|10527.5|444
1602859500000|2020-10-16 14:45:00|10531.4|10530.7|10534.7|10534|10534.8|10534|10530.7|10530|364
1602859800000|2020-10-16 14:50:00|10534.9|10534.2|10534.6|10533.9|10535.8|10535|10532.9|10532.1|464
1602860100000|2020-10-16 14:55:00|10534.5|10533.8|10540.1|10539.4|10542.7|10542|10532.1|10531.3|933
1602860400000|2020-10-16 15:00:00|10540|10539.3|10542.9|10542.2|10544.7|10543.9|10540|10539.2|803
1602860700000|2020-10-16 15:05:00|10542.8|10542.1|10540.8|10540.1|10543.7|10543|10540.6|10539.9|497
1602861000000|2020-10-16 15:10:00|10541|10540.3|10540.2|10539.5|10541.9|10541.1|10539.8|10539|392
1602861300000|2020-10-16 15:15:00|10540.1|10539.4|10540.3|10539.6|10541.1|10540.4|10539.7|10538.9|384
1602861600000|2020-10-16 15:20:00|10540.4|10539.7|10542.9|10541.9|10542.9|10542|10540.2|10539.5|281
1602861900000|2020-10-16 15:25:00|10542.8|10541.8|10542.2|10541.5|10543.5|10542.6|10541.7|10540.8|300
1602862200000|2020-10-16 15:30:00|10542.3|10541.6|10542.4|10541.4|10543.4|10542.6|10542.1|10541.3|325
1602862500000|2020-10-16 15:35:00|10542.3|10541.3|10541.9|10541.2|10543.5|10542.8|10541.3|10540.6|314
1602862800000|2020-10-16 15:40:00|10542.1|10541.4|10541.4|10540.7|10542.6|10541.7|10541.1|10540.3|210
1602863100000|2020-10-16 15:45:00|10541.5|10540.8|10541.8|10540.8|10542.2|10541.4|10540.4|10539.4|236
1602863400000|2020-10-16 15:50:00|10541.9|10540.9|10540.6|10539.9|10541.9|10541|10540.2|10539.3|274
1602863700000|2020-10-16 15:55:00|10540.7|10539.7|10542.1|10541.4|10542.5|10541.7|10540.6|10539.7|301
1602864000000|2020-10-16 16:00:00|10542|10541.3|10541.3|10540.6|10543.3|10542.6|10541.1|10540.4|330
1602864300000|2020-10-16 16:05:00|10541.4|10540.7|10537.8|10537.1|10541.4|10540.7|10537.6|10536.7|305
1602864600000|2020-10-16 16:10:00|10537.9|10537.2|10537.7|10536.7|10538.9|10538.1|10537.6|10536.6|269
1602864900000|2020-10-16 16:15:00|10537.6|10536.6|10539.1|10538.4|10539.6|10538.8|10537.6|10536.6|302
1602865200000|2020-10-16 16:20:00|10539.2|10538.5|10538.6|10537.9|10540.5|10539.6|10538.5|10537.8|307
1602865500000|2020-10-16 16:25:00|10538.7|10538|10540.4|10539.4|10541.1|10540.3|10538.6|10537.9|283
1602865800000|2020-10-16 16:30:00|10540.5|10539.5|10541.5|10540.8|10542.9|10542|10540.5|10539.5|300
1602866100000|2020-10-16 16:35:00|10541.6|10540.6|10542.6|10541.9|10542.8|10542|10541.4|10540.6|181
1602866400000|2020-10-16 16:40:00|10542.5|10541.8|10542|10541|10542.8|10541.8|10541.4|10540.6|253
1602866700000|2020-10-16 16:45:00|10542.2|10541.3|10541|10540.3|10542.3|10541.5|10540.5|10539.6|234
1602867000000|2020-10-16 16:50:00|10540.9|10540.2|10540.8|10540.1|10541.7|10540.8|10540.7|10540|232
1602867300000|2020-10-16 16:55:00|10540.7|10540|10540.6|10539.6|10541.7|10540.8|10540|10539.2|240
1602867600000|2020-10-16 17:00:00|10540.4|10539.7|10542.1|10541.4|10542.6|10541.7|10540.3|10539.5|144
1602867900000|2020-10-16 17:05:00|10542.2|10541.5|10541.7|10540.7|10542.9|10542.1|10541.3|10540.5|203
1602868200000|2020-10-16 17:10:00|10541.6|10540.9|10541.4|10540.7|10541.7|10540.9|10540.4|10539.7|156
1602868500000|2020-10-16 17:15:00|10541.3|10540.6|10540.8|10540.1|10541.5|10540.7|10540|10539.3|279
1602868800000|2020-10-16 17:20:00|10540.4|10539.7|10540.8|10540.1|10541|10540.3|10539.8|10539.1|156
1602869100000|2020-10-16 17:25:00|10541|10540|10540.3|10539.6|10541.6|10540.8|10540.1|10539.3|154
1602869400000|2020-10-16 17:30:00|10540.2|10539.5|10539.8|10539.1|10540.8|10539.8|10539.3|10538.4|158
1602869700000|2020-10-16 17:35:00|10539.7|10539|10539.9|10538.9|10540.2|10539.5|10539.3|10538.5|180
1602870000000|2020-10-16 17:40:00|10539.5|10538.8|10539.5|10538.5|10539.8|10539.1|10539.2|10538.3|127
1602870300000|2020-10-16 17:45:00|10539.4|10538.4|10538.9|10538.2|10539.8|10538.9|10538.8|10538|147
1602870600000|2020-10-16 17:50:00|10539|10538.3|10538.9|10538.2|10539.4|10538.7|10538.4|10537.6|92
1602870900000|2020-10-16 17:55:00|10538.8|10538.1|10541|10540.3|10541.1|10540.4|10538.7|10537.9|98
1602871200000|2020-10-16 18:00:00|10541.2|10540.2|10542.4|10541.7|10542.7|10542|10540.9|10540|298
1602871500000|2020-10-16 18:05:00|10542.2|10541.5|10542.2|10541.5|10542.5|10541.8|10540.7|10539.9|207
1602871800000|2020-10-16 18:10:00|10542.3|10541.6|10542.3|10541.6|10543.1|10542.4|10542.2|10541.4|115
1602872100000|2020-10-16 18:15:00|10542.5|10541.8|10541.4|10540.7|10542.7|10542|10541.4|10540.7|106
1602872400000|2020-10-16 18:20:00|10541|10540.3|10540.2|10539.5|10541.4|10540.6|10540|10539.3|144
1602872700000|2020-10-16 18:25:00|10540.4|10539.7|10541.1|10540.4|10541.1|10540.4|10540.3|10539.6|51
1602873000000|2020-10-16 18:30:00|10541|10540.3|10541.3|10540.6|10541.9|10541|10540.5|10539.6|87
1602873300000|2020-10-16 18:35:00|10541.4|10540.7|10541.5|10540.5|10541.7|10541|10540.9|10540.2|104
1602873600000|2020-10-16 18:40:00|10541.3|10540.6|10541|10540.3|10541.7|10540.9|10540.9|10540.1|109
1602873900000|2020-10-16 18:45:00|10540.9|10540.2|10539.5|10538.5|10541|10540.3|10539.3|10538.4|105
1602874200000|2020-10-16 18:50:00|10539.6|10538.6|10539.5|10538.8|10540.1|10539.3|10539.1|10538.4|142
1602874500000|2020-10-16 18:55:00|10539.6|10538.9|10540|10539.3|10540.6|10539.9|10539.3|10538.6|212
1602874800000|2020-10-16 19:00:00|10539.9|10539.2|10540|10539.3|10540.7|10540|10539|10538.2|230
1602875100000|2020-10-16 19:05:00|10540.1|10539.4|10540|10539.3|10540.9|10540|10539.8|10539|145
1602875400000|2020-10-16 19:10:00|10539.9|10539.2|10540|10539|10540.6|10539.7|10539.3|10538.5|167
1602875700000|2020-10-16 19:15:00|10539.6|10538.9|10539.9|10539.2|10540.1|10539.3|10539.5|10538.8|137
1602876000000|2020-10-16 19:20:00|10539.6|10538.9|10540.1|10539.1|10540.2|10539.4|10539.6|10538.8|109
1602876300000|2020-10-16 19:25:00|10540|10539.3|10540.2|10539.2|10540.3|10539.4|10539.7|10538.9|134
1602876600000|2020-10-16 19:30:00|10540.3|10539.3|10540.8|10539.8|10540.9|10540|10540.3|10539.3|121
1602876900000|2020-10-16 19:35:00|10540.6|10539.9|10541.9|10540.9|10542.3|10541.4|10540.6|10539.7|190
1602877200000|2020-10-16 19:40:00|10541.8|10540.8|10542.2|10541.5|10542.8|10542|10541.7|10540.8|164
1602877500000|2020-10-16 19:45:00|10542.1|10541.4|10542.4|10541.7|10542.8|10541.9|10542.1|10541.3|148
1602877800000|2020-10-16 19:50:00|10542.5|10541.8|10542.7|10542|10543.5|10542.7|10542.5|10541.6|212
1602878100000|2020-10-16 19:55:00|10542.8|10542.1|10540.7|10539.7|10543.6|10542.8|10540.4|10539.6|326
1602878400000|2020-10-16 20:00:00|10540.4|10539.6|10540.5|10539.5|10541.4|10540.4|10539.3|10538.5|327
1602878700000|2020-10-16 20:05:00|10540.6|10539.6|10540.2|10539.2|10540.6|10539.7|10539.7|10539|300
1602879000000|2020-10-16 20:10:00|10540.1|10539.4|10541.7|10540.7|10541.7|10540.7|10540|10539|134
1602879300000|2020-10-16 20:15:00|10541.8|10540.8|10541.8|10540.8|10542.4|10541.5|10541.4|10540.4|97
1602879600000|2020-10-16 20:20:00|10541.9|10540.9|10542.1|10541.1|10542.7|10541.8|10541.7|10540.7|95
1602879900000|2020-10-16 20:25:00|10542.2|10541.2|10540.4|10539.4|10542.4|10541.4|10540.4|10539.4|88
1602880200000|2020-10-16 20:30:00|10540.5|10539.5|10541.1|10540.1|10541.2|10540.2|10540|10539|128
1602880500000|2020-10-16 20:35:00|10541|10540|10540.4|10539.4|10541.1|10540.1|10539.8|10538.8|139
1602880800000|2020-10-16 20:40:00|10540.6|10539.6|10539.7|10538.7|10540.6|10539.6|10539.3|10538.3|195
1602881100000|2020-10-16 20:45:00|10539.6|10538.6|10540.6|10539.6|10541.9|10540.9|10539.6|10538.6|259
1602881400000|2020-10-16 20:50:00|10540.7|10539.7|10541.2|10539.4|10542.5|10541.3|10539.4|10538.2|524
1602881700000|2020-10-16 20:55:00|10541.3|10539.3|10543.3|10537.3|10543.3|10540.3|10539.3|10536.5|545
1603051200000|2020-10-18 20:00:00|10544|10537|10544|10537|10544|10537|10544|10537|1
1603053900000|2020-10-18 20:45:00|10540.8|10531.2|10541|10531.7|10546|10534|10540.8|10530.9|10
1603054200000|2020-10-18 20:50:00|10540.9|10531.3|10540.5|10533|10546|10534.8|10540.5|10531.3|17
1603054500000|2020-10-18 20:55:00|10544|10536|10540.9|10534.1|10544|10536|10540.9|10534.1|3
1603054800000|2020-10-18 21:00:00|10541.1|10534.2|10541.4|10533.7|10542.3|10534.8|10541|10533.2|7
1603055100000|2020-10-18 21:05:00|10542.9|10534.8|10541.7|10534|10544.3|10535.1|10540.9|10530.6|50
1603055400000|2020-10-18 21:10:00|10542.1|10534.3|10542.8|10535.8|10544.1|10536|10541.2|10532.7|103
1603055700000|2020-10-18 21:15:00|10543.5|10535.2|10543.6|10535.7|10543.6|10538.2|10540.5|10533.5|60
1603056000000|2020-10-18 21:20:00|10543.5|10532.5|10542.4|10534.9|10543.6|10538.2|10541|10532.4|69
1603056300000|2020-10-18 21:25:00|10542.1|10534.2|10543.6|10535.8|10543.6|10535.8|10540.5|10533.1|87
1603056600000|2020-10-18 21:30:00|10543.7|10535.5|10542.4|10534.8|10544.5|10537.3|10540|10532.4|141
1603056900000|2020-10-18 21:35:00|10542.2|10534.4|10541.8|10533.7|10543.6|10536.2|10540.6|10533.2|97
1603057200000|2020-10-18 21:40:00|10542|10534|10542.2|10534.6|10544.1|10536.4|10540.1|10533|108
1603057500000|2020-10-18 21:45:00|10542.7|10535.1|10542.6|10534.6|10544.5|10536.3|10541.4|10533.2|145
1603057800000|2020-10-18 21:50:00|10542.7|10534.9|10541.8|10534.1|10544.5|10536.3|10540.6|10533|163
1603058100000|2020-10-18 21:55:00|10542.6|10534.7|10542.5|10534.9|10544.7|10536.4|10541.4|10533.1|165
1603058400000|2020-10-18 22:00:00|10542.4|10534.1|10543|10540.9|10544.1|10541.1|10541.5|10534.1|566
1603058700000|2020-10-18 22:05:00|10543.1|10540.6|10537|10535.4|10543.2|10541.4|10536.4|10535.1|590
1603059000000|2020-10-18 22:10:00|10537.1|10535.3|10534.9|10533.9|10537.1|10535.6|10534|10531.8|495
1603059300000|2020-10-18 22:15:00|10535.1|10533.5|10537.4|10535.7|10538|10536.8|10535.1|10533.3|479
1603059600000|2020-10-18 22:20:00|10537.2|10536.2|10538.1|10537.1|10538.7|10537.3|10537.1|10535.9|270
1603059900000|2020-10-18 22:25:00|10538.2|10537.2|10537.6|10536.6|10538.5|10537.3|10537.3|10536.1|183
1603060200000|2020-10-18 22:30:00|10537.5|10536.5|10540.5|10539|10541|10539.6|10537.4|10536.1|331
1603060500000|2020-10-18 22:35:00|10540.3|10539.3|10540.8|10539.8|10542.1|10540.8|10540.1|10539.1|370
1603060800000|2020-10-18 22:40:00|10540.7|10539.7|10541.6|10540.6|10542.4|10541.1|10540.7|10539.4|270
1603061100000|2020-10-18 22:45:00|10542.1|10540.1|10541.5|10539.5|10542.9|10540.9|10541.4|10539.4|256
1603061400000|2020-10-18 22:50:00|10541.7|10539.7|10541.5|10539.5|10542.1|10540.1|10541.1|10539.1|163
1603061700000|2020-10-18 22:55:00|10541.7|10539.7|10541.6|10539.6|10542.4|10540.4|10541.2|10539.2|220
1603062000000|2020-10-18 23:00:00|10541.5|10539.5|10542.4|10540.4|10542.7|10540.7|10540.9|10538.9|289
1603062300000|2020-10-18 23:05:00|10542.2|10540.2|10543.2|10541.2|10543.6|10541.6|10542.2|10540.2|215
1603062600000|2020-10-18 23:10:00|10543.1|10541.1|10544.1|10542.1|10545.7|10543.7|10543.1|10541.1|279
1603062900000|2020-10-18 23:15:00|10544.2|10542.2|10544.6|10542.6|10545.4|10543.4|10543.6|10541.6|407
1603063200000|2020-10-18 23:20:00|10544.7|10542.7|10544|10542|10545|10543|10543.7|10541.7|248
1603063500000|2020-10-18 23:25:00|10543.9|10541.9|10544.8|10542.8|10545.9|10543.9|10543.8|10541.8|426
1603063800000|2020-10-18 23:30:00|10544.6|10542.6|10545.2|10543.2|10545.7|10543.7|10544.3|10542.3|336
1603064100000|2020-10-18 23:35:00|10545.3|10543.3|10546.2|10544.2|10548.2|10546.2|10545.2|10543.2|630
1603064400000|2020-10-18 23:40:00|10546.3|10544.3|10545.5|10543.5|10547.2|10545.2|10545.1|10543.3|285
1603064700000|2020-10-18 23:45:00|10545.6|10543.6|10543.7|10541.7|10545.8|10543.8|10543.6|10541.6|282
1603065000000|2020-10-18 23:50:00|10543.5|10541.5|10544.8|10542.8|10545|10543|10543.5|10541.5|116
1603065300000|2020-10-18 23:55:00|10544.6|10542.6|10544.3|10542.3|10544.6|10542.6|10543.7|10541.7|138
1603065600000|2020-10-19 00:00:00|10544.2|10542.2|10545.7|10543.7|10548.4|10546.4|10544.1|10542.1|601
1603065900000|2020-10-19 00:05:00|10545.4|10543.4|10547.7|10545.7|10548.6|10546.6|10545|10543.2|367
1603066200000|2020-10-19 00:10:00|10547.6|10545.6|10547.3|10545.3|10548.1|10546.1|10546.5|10544.6|280
1603066500000|2020-10-19 00:15:00|10547.4|10545.4|10548.8|10547.1|10549.2|10547.2|10546.3|10544.3|305
1603066800000|2020-10-19 00:20:00|10548.9|10546.9|10546.3|10544.3|10548.9|10547.2|10545.3|10543.3|368
1603067100000|2020-10-19 00:25:00|10546|10544.5|10547.2|10545.2|10547.5|10545.5|10545.9|10543.9|254
1603067400000|2020-10-19 00:30:00|10547.3|10545.3|10548.2|10546.2|10548.8|10546.8|10547.1|10545.1|354
1603067700000|2020-10-19 00:35:00|10548.3|10546.3|10549.2|10547.2|10549.3|10547.3|10547.7|10545.7|185
1603068000000|2020-10-19 00:40:00|10549.3|10547.3|10547.5|10545.5|10551.5|10549.5|10547.3|10545.3|480
1603068300000|2020-10-19 00:45:00|10547.6|10545.6|10546.2|10544.2|10548.4|10546.4|10545.6|10543.6|361
1603068600000|2020-10-19 00:50:00|10546.4|10544.4|10540.9|10538.9|10547|10545|10539.9|10537.9|799
1603068900000|2020-10-19 00:55:00|10540.8|10538.8|10539|10537|10541.1|10539.1|10538.2|10536.2|697
1603069200000|2020-10-19 01:00:00|10539.2|10537.2|10539.7|10537.7|10540.5|10538.6|10538.1|10536.1|611
1603069500000|2020-10-19 01:05:00|10539.6|10537.6|10540.7|10538.7|10541.4|10539.6|10539.1|10537.3|415
1603069800000|2020-10-19 01:10:00|10540.8|10538.8|10541.2|10539.2|10541.9|10539.9|10540.1|10538.1|453
1603070100000|2020-10-19 01:15:00|10541.1|10539.1|10540.3|10538.3|10541.6|10539.6|10539.8|10537.8|431
1603070400000|2020-10-19 01:20:00|10540.2|10538.2|10542.4|10540.4|10542.4|10540.4|10538.9|10536.9|366
1603070700000|2020-10-19 01:25:00|10542.3|10540.3|10542.9|10540.9|10543.3|10541.3|10542.1|10540.2|233
1603071000000|2020-10-19 01:30:00|10543.4|10541.4|10542.8|10540.8|10543.8|10541.8|10542.5|10540.5|306
1603071300000|2020-10-19 01:35:00|10542.9|10540.9|10541.3|10539.6|10542.9|10541|10541|10539.2|456
1603071600000|2020-10-19 01:40:00|10541.4|10539.4|10541.8|10539.8|10542.6|10540.7|10541|10539.1|288
1603071900000|2020-10-19 01:45:00|10541.9|10540.1|10541.1|10539.4|10542.2|10540.3|10540.5|10538.5|245
1603072200000|2020-10-19 01:50:00|10541.3|10539.3|10542.7|10540.7|10542.9|10540.9|10540.3|10538.5|305
1603072500000|2020-10-19 01:55:00|10542.4|10540.5|10542|10540|10543.4|10541.4|10540.7|10538.7|314
1603072800000|2020-10-19 02:00:00|10541.9|10539.9|10543.8|10542.1|10544.7|10542.7|10541.7|10539.7|316
1603073100000|2020-10-19 02:05:00|10544|10542|10540.8|10538.8|10544.1|10542.2|10540|10538.1|323
1603073400000|2020-10-19 02:10:00|10540.7|10539|10539.9|10537.9|10541.4|10539.4|10538.3|10536.4|354
1603073700000|2020-10-19 02:15:00|10539.7|10537.7|10536.9|10535.2|10540.3|10538.4|10536.2|10534.2|442
1603074000000|2020-10-19 02:20:00|10537|10535|10538.1|10536.4|10538.3|10536.6|10536.5|10534.6|251
1603074300000|2020-10-19 02:25:00|10538.2|10536.2|10539.4|10537.4|10539.5|10537.6|10538|10536.2|180
1603074600000|2020-10-19 02:30:00|10539.3|10537.6|10538.6|10536.9|10540.1|10538.1|10538.3|10536.4|150
1603074900000|2020-10-19 02:35:00|10538.5|10536.8|10538.3|10536.3|10539.7|10537.7|10538|10536|124
1603075200000|2020-10-19 02:40:00|10538.2|10536.2|10538.7|10536.7|10538.8|10536.8|10536.7|10534.7|217
1603075500000|2020-10-19 02:45:00|10538.6|10536.6|10539.9|10537.9|10540|10538|10538.5|10536.6|157
1603075800000|2020-10-19 02:50:00|10539.8|10537.8|10540|10538|10540.1|10538.2|10538.5|10536.7|145
1603076100000|2020-10-19 02:55:00|10539.9|10537.9|10539.8|10538.1|10540.5|10538.6|10539.2|10537.3|217
1603076400000|2020-10-19 03:00:00|10539.7|10538|10541.5|10539.8|10542.2|10540.3|10539.7|10537.8|287
1603076700000|2020-10-19 03:05:00|10541.4|10539.7|10542.1|10540.4|10542.3|10540.4|10540.9|10539|209
1603077000000|2020-10-19 03:10:00|10542|10540.3|10541.9|10539.9|10543.2|10541.3|10541.5|10539.7|284
1603077300000|2020-10-19 03:15:00|10542|10540.2|10541.5|10539.5|10542.9|10541.1|10540.7|10538.8|255
1603077600000|2020-10-19 03:20:00|10541.6|10539.6|10541.3|10539.3|10541.8|10539.9|10540.6|10538.8|177
1603077900000|2020-10-19 03:25:00|10541.4|10539.4|10543.3|10541.3|10543.5|10541.5|10541.2|10539.2|191
1603078200000|2020-10-19 03:30:00|10543.2|10541.2|10542.4|10540.4|10543.8|10541.8|10541.6|10539.6|317
1603078500000|2020-10-19 03:35:00|10542.6|10540.6|10542.5|10540.8|10543.3|10541.5|10542|10540.2|172
1603078800000|2020-10-19 03:40:00|10542.6|10540.6|10542.5|10540.5|10542.7|10540.7|10541.9|10540.1|78
1603079100000|2020-10-19 03:45:00|10542.3|10540.6|10542.7|10541|10543.1|10541.2|10542|10540.2|126
1603079400000|2020-10-19 03:50:00|10542.6|10540.9|10543.5|10541.5|10544.2|10542.3|10542.4|10540.6|230
1603079700000|2020-10-19 03:55:00|10543.4|10541.7|10544.1|10542.1|10544.8|10542.9|10543|10541.1|219
1603080000000|2020-10-19 04:00:00|10544.2|10542.2|10544.1|10542.1|10545|10543|10543.6|10541.8|208
1603080300000|2020-10-19 04:05:00|10544.2|10542.2|10544.4|10542.4|10544.7|10542.9|10543.4|10541.5|419
1603080600000|2020-10-19 04:10:00|10544.2|10542.5|10544.6|10542.9|10544.9|10543|10544.1|10542.2|150
1603080900000|2020-10-19 04:15:00|10544.9|10542.8|10545.1|10543.4|10545.6|10543.7|10544.4|10542.6|184
1603081200000|2020-10-19 04:20:00|10545|10543.3|10544.6|10542.9|10545.7|10543.7|10544.5|10542.6|185
1603081500000|2020-10-19 04:25:00|10544.5|10542.8|10544|10542.3|10544.8|10542.9|10544|10542.1|178
1603081800000|2020-10-19 04:30:00|10544.1|10542.4|10544.6|10542.9|10545.4|10543.4|10544|10542.1|106
1603082100000|2020-10-19 04:35:00|10544.9|10542.8|10542.8|10541.1|10544.9|10542.9|10542.8|10540.9|343
1603082400000|2020-10-19 04:40:00|10543|10541|10543.5|10541.8|10544.1|10542.1|10542.8|10540.9|146
1603082700000|2020-10-19 04:45:00|10543.7|10542|10543.9|10542.2|10544.2|10542.3|10543.6|10541.8|55
1603083000000|2020-10-19 04:50:00|10544|10542.3|10544.2|10542.5|10544.8|10542.8|10543.9|10542|102
1603083300000|2020-10-19 04:55:00|10544.6|10542.6|10544.1|10542.4|10544.6|10542.6|10543.6|10541.7|107
1603083600000|2020-10-19 05:00:00|10544.2|10542.5|10544.2|10542.5|10544.7|10542.9|10543.5|10541.5|153
1603083900000|2020-10-19 05:05:00|10544.4|10542.4|10544.4|10542.7|10545|10543.1|10544.2|10542.4|126
1603084200000|2020-10-19 05:10:00|10544.3|10542.6|10544.2|10542.5|10544.6|10542.8|10544.1|10542.2|62
1603084500000|2020-10-19 05:15:00|10544.1|10542.4|10544.2|10542.5|10544.6|10542.7|10543.9|10542.1|95
1603084800000|2020-10-19 05:20:00|10544.5|10542.8|10544.6|10542.9|10545.1|10543.1|10544.1|10542.3|173
1603085100000|2020-10-19 05:25:00|10544.5|10542.8|10545.1|10543.4|10545.6|10543.7|10544.5|10542.7|97
1603085400000|2020-10-19 05:30:00|10545.3|10543.3|10544.6|10542.9|10545.5|10543.5|10544.6|10542.7|101
1603085700000|2020-10-19 05:35:00|10544.7|10543|10544.1|10542.4|10545.1|10543.1|10544|10542.1|155
1603086000000|2020-10-19 05:40:00|10544.2|10542.2|10544.4|10542.4|10545.1|10543.1|10544.1|10542.2|166
1603086300000|2020-10-19 05:45:00|10544.2|10542.7|10544|10542.3|10544.8|10542.9|10543.8|10541.9|296
1603086600000|2020-10-19 05:50:00|10544.1|10542.4|10544.2|10542.5|10544.4|10542.6|10543.8|10542|246
1603086900000|2020-10-19 05:55:00|10544.1|10542.4|10544.3|10542.3|10544.4|10542.5|10543.5|10541.5|423
1603087200000|2020-10-19 06:00:00|10544.1|10542.1|10542.9|10541.2|10544.5|10542.5|10542.4|10540.4|496
1603087500000|2020-10-19 06:05:00|10543|10541.3|10540.7|10539|10543|10541.3|10540.7|10538.8|305
1603087800000|2020-10-19 06:10:00|10540.9|10538.9|10542|10540|10542.2|10540.3|10540.7|10538.8|392
1603088100000|2020-10-19 06:15:00|10542.1|10540.1|10542.6|10540.9|10543.1|10541.1|10542|10540.1|190
1603088400000|2020-10-19 06:20:00|10542.7|10541|10541|10539.3|10542.9|10541.1|10540.4|10538.7|289
1603088700000|2020-10-19 06:25:00|10541.2|10539.2|10542|10540.3|10542.8|10540.9|10541|10539.2|219
1603089000000|2020-10-19 06:30:00|10542.2|10540.2|10542.4|10540.7|10543|10541|10542|10540|175
1603089300000|2020-10-19 06:35:00|10542.7|10540.6|10542.7|10540.7|10542.9|10541.1|10541.7|10539.8|126
1603089600000|2020-10-19 06:40:00|10542.6|10540.9|10542|10540|10544|10542|10541.2|10539.5|264
1603089900000|2020-10-19 06:45:00|10542.1|10540.1|10541.5|10539.8|10543.2|10541.2|10541.4|10539.6|409
1603090200000|2020-10-19 06:50:00|10541.8|10539.7|10539.2|10537.2|10541.9|10539.9|10538.7|10536.8|435
1603090500000|2020-10-19 06:55:00|10539.1|10537.1|10544.5|10542.5|10546.8|10544.8|10538.2|10536.2|679
1603090800000|2020-10-19 07:00:00|10544.4|10542.4|10546.5|10544.5|10548.7|10546.7|10544.1|10542.2|574
1603091100000|2020-10-19 07:05:00|10546.7|10544.7|10547.1|10545.1|10547.8|10545.8|10545.7|10543.7|461
1603091400000|2020-10-19 07:10:00|10547.2|10545.2|10546.5|10544.5|10548.9|10547|10546.3|10544.4|417
1603091700000|2020-10-19 07:15:00|10546.3|10544.3|10544.9|10543.2|10546.4|10544.4|10543.9|10542.1|364
1603092000000|2020-10-19 07:20:00|10545|10543|10546|10544|10548.7|10546.7|10544.5|10542.6|429
1603092300000|2020-10-19 07:25:00|10545.6|10543.9|10545.4|10543.7|10546.4|10544.5|10544.3|10542.3|387
1603092600000|2020-10-19 07:30:00|10545.3|10543.6|10545.5|10543.5|10546.9|10544.9|10544.7|10542.7|341
1603092900000|2020-10-19 07:35:00|10545.3|10543.6|10544.3|10542.3|10545.5|10543.6|10543.5|10541.7|364
1603093200000|2020-10-19 07:40:00|10544.2|10542.2|10541.9|10539.9|10545|10543|10540.8|10538.8|658
1603093500000|2020-10-19 07:45:00|10541.8|10540.1|10541.9|10540.2|10542.9|10541.1|10540.7|10538.8|640
1603093800000|2020-10-19 07:50:00|10542.1|10540.1|10541.1|10539.1|10543.3|10541.5|10540.9|10539|490
1603094100000|2020-10-19 07:55:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.3|10539.6|10537.7|345
1603094400000|2020-10-19 08:00:00|10540.4|10538.4|10541.5|10539.5|10542.5|10540.7|10540.3|10538.4|473
1603094700000|2020-10-19 08:05:00|10541.4|10539.4|10538.9|10536.9|10541.5|10539.5|10538.2|10536.4|544
1603095000000|2020-10-19 08:10:00|10538.8|10537.1|10539.3|10537.6|10540.5|10538.6|10538.7|10536.8|474
1603095300000|2020-10-19 08:15:00|10539.5|10537.5|10539.4|10537.7|10539.6|10537.8|10538.6|10536.7|296
1603095600000|2020-10-19 08:20:00|10539.5|10537.8|10538.5|10536.5|10539.6|10537.8|10538.2|10536.3|421
1603095900000|2020-10-19 08:25:00|10538.3|10536.6|10537.9|10535.9|10538.8|10536.9|10537.2|10535.2|403
1603096200000|2020-10-19 08:30:00|10537.8|10535.8|10539.2|10537.5|10539.7|10537.8|10537.5|10535.7|250
1603096500000|2020-10-19 08:35:00|10539.3|10537.6|10539.2|10537.5|10540.9|10538.9|10538.7|10536.7|308
1603096800000|2020-10-19 08:40:00|10539.3|10537.6|10537|10535.3|10539.3|10537.6|10536.7|10534.7|297
1603097100000|2020-10-19 08:45:00|10537.2|10535.2|10537.5|10535.5|10537.6|10535.8|10536|10534.2|394
1603097400000|2020-10-19 08:50:00|10537.3|10535.3|10534.8|10533.1|10537.9|10535.9|10534.4|10532.6|522
1603097700000|2020-10-19 08:55:00|10534.7|10533|10535|10533.3|10537.2|10535.2|10534.6|10532.7|575
1603098000000|2020-10-19 09:00:00|10534.8|10533.1|10536.4|10534.7|10536.8|10534.8|10534.6|10532.6|337
1603098300000|2020-10-19 09:05:00|10536.5|10534.5|10537.5|10535.5|10538.8|10536.8|10536.2|10534.3|379
1603098600000|2020-10-19 09:10:00|10537.6|10535.6|10536.9|10535.2|10537.7|10535.7|10536|10534.1|227
1603098900000|2020-10-19 09:15:00|10536.7|10534.9|10537.4|10536.4|10539.3|10537.3|10536.3|10534.6|311
1603099200000|2020-10-19 09:20:00|10537.5|10536.5|10536.9|10536.2|10537.7|10536.9|10536.4|10535.4|301
1603099500000|2020-10-19 09:25:00|10537.2|10536.3|10535.9|10534.9|10537.3|10536.5|10535.5|10534.7|306
1603099800000|2020-10-19 09:30:00|10535.8|10534.8|10536.7|10535.7|10536.8|10536|10535.5|10534.7|375
1603100100000|2020-10-19 09:35:00|10536.6|10535.6|10536.7|10535.7|10538.1|10537.3|10536.3|10535.3|299
1603100400000|2020-10-19 09:40:00|10536.6|10535.9|10535.3|10534.3|10536.6|10535.9|10534.5|10533.6|328
1603100700000|2020-10-19 09:45:00|10535.1|10534.4|10534.6|10533.9|10535.1|10534.4|10534.4|10533.6|228
1603101000000|2020-10-19 09:50:00|10534.7|10534|10535.2|10534.2|10535.8|10534.8|10534.3|10533.5|389
1603101300000|2020-10-19 09:55:00|10535.1|10534.1|10534.8|10534.1|10535.3|10534.4|10534.4|10533.6|301
1603101600000|2020-10-19 10:00:00|10534.9|10534.2|10535.7|10534.7|10536.8|10535.9|10534.3|10533.4|311
1603101900000|2020-10-19 10:05:00|10535.2|10534.5|10534.2|10533.2|10535.3|10534.5|10533.9|10532.9|211
1603102200000|2020-10-19 10:10:00|10534.1|10533.1|10531.9|10530.9|10534.2|10533.3|10531.2|10530.3|281
1603102500000|2020-10-19 10:15:00|10531.8|10530.8|10532.2|10531.2|10532.8|10531.9|10531.7|10530.8|231
1603102800000|2020-10-19 10:20:00|10532.3|10531.3|10532.5|10531.8|10533.2|10532.3|10531.8|10530.9|271
1603103100000|2020-10-19 10:25:00|10532.7|10531.7|10533.3|10532.6|10534.1|10533.1|10532.7|10531.7|213
1603103400000|2020-10-19 10:30:00|10533.1|10532.4|10534.1|10533.1|10534.2|10533.3|10532.5|10531.8|227
1603103700000|2020-10-19 10:35:00|10534.2|10533.2|10535.8|10534.8|10535.9|10535|10534|10533.1|266
1603104000000|2020-10-19 10:40:00|10536|10535|10538.4|10537.7|10539.1|10538.2|10535.8|10534.8|250
1603104300000|2020-10-19 10:45:00|10538.3|10537.6|10538.1|10537.4|10538.7|10537.9|10537.2|10536.4|321
1603104600000|2020-10-19 10:50:00|10538.3|10537.3|10537.5|10536.5|10539|10538.1|10536.6|10535.9|396
1603104900000|2020-10-19 10:55:00|10537.6|10536.6|10536.5|10535.5|10538|10537.1|10536|10535.2|364
1603105200000|2020-10-19 11:00:00|10536.4|10535.4|10535.4|10534.4|10537|10536.1|10535.2|10534.2|290
1603105500000|2020-10-19 11:05:00|10535.6|10534.6|10537.3|10536.3|10537.4|10536.5|10535.4|10534.4|217
1603105800000|2020-10-19 11:10:00|10537.4|10536.4|10537.1|10536.1|10537.5|10536.7|10536.5|10535.5|134
1603106100000|2020-10-19 11:15:00|10536.8|10536|10536.3|10535.3|10537.7|10536.8|10536.3|10535.3|149
1603106400000|2020-10-19 11:20:00|10536.6|10535.6|10534.4|10533.4|10536.6|10535.6|10534.1|10533.3|194
1603106700000|2020-10-19 11:25:00|10534.5|10533.5|10533.1|10532.4|10535.1|10534.2|10532.9|10532.2|380
1603107000000|2020-10-19 11:30:00|10533.3|10532.3|10533.2|10532.2|10533.8|10533|10532.4|10531.6|487
1603107300000|2020-10-19 11:35:00|10533.1|10532.4|10532.3|10531.3|10535.2|10534.2|10531.6|10530.8|416
1603107600000|2020-10-19 11:40:00|10532.2|10531.2|10532.6|10531.6|10532.6|10531.8|10530.7|10529.7|325
1603107900000|2020-10-19 11:45:00|10532.3|10531.3|10531.4|10530.4|10532.6|10531.8|10530.6|10529.7|355
1603108200000|2020-10-19 11:50:00|10531.5|10530.5|10532.9|10532.2|10533.9|10532.9|10531.2|10530.4|336
1603108500000|2020-10-19 11:55:00|10532.8|10532.1|10532.5|10531.5|10533.3|10532.5|10531.7|10530.8|224
1603108800000|2020-10-19 12:00:00|10532.3|10531.6|10531.4|10530.4|10532.5|10531.6|10530.9|10530.2|269
1603109100000|2020-10-19 12:05:00|10531.3|10530.6|10531.8|10531.1|10533.7|10532.9|10531|10530.2|565
1603109400000|2020-10-19 12:10:00|10531.7|10531|10532.1|10531.4|10532.7|10531.9|10530.8|10529.9|418
1603109700000|2020-10-19 12:15:00|10532.2|10531.5|10532.4|10531.4|10533.2|10532.4|10532|10531.1|299
1603110000000|2020-10-19 12:20:00|10532.5|10531.5|10535.7|10534.7|10535.9|10535|10532.4|10531.5|350
1603110300000|2020-10-19 12:25:00|10535.6|10534.9|10534|10533|10535.9|10535|10533.8|10532.9|206
1603110600000|2020-10-19 12:30:00|10533.9|10532.9|10533.8|10532.8|10534.6|10533.7|10533.3|10532.6|327
1603110900000|2020-10-19 12:35:00|10533.6|10532.9|10532.1|10531.4|10533.9|10533.1|10531.9|10531|190
1603111200000|2020-10-19 12:40:00|10532.2|10531.5|10532.7|10531.7|10533.3|10532.4|10532|10531.2|199
1603111500000|2020-10-19 12:45:00|10532.6|10531.6|10534.8|10533.8|10535.8|10534.8|10532.3|10531.4|259
1603111800000|2020-10-19 12:50:00|10534.9|10533.9|10535|10534|10535.2|10534.4|10533.6|10532.8|272
1603112100000|2020-10-19 12:55:00|10534.8|10534.1|10534.6|10533.6|10535.7|10534.9|10533.8|10532.9|372
1603112400000|2020-10-19 13:00:00|10534.7|10533.7|10536.3|10535.3|10536.6|10535.6|10534.5|10533.5|280
1603112700000|2020-10-19 13:05:00|10536.4|10535.4|10537.4|10536.4|10538|10537.1|10536.4|10535.4|353
1603113000000|2020-10-19 13:10:00|10537.3|10536.3|10539.3|10538.6|10539.5|10538.6|10537.1|10536.3|442
1603113300000|2020-10-19 13:15:00|10539.5|10538.5|10538.1|10537.4|10539.7|10539|10538|10537.3|453
1603113600000|2020-10-19 13:20:00|10538.2|10537.5|10539.1|10538.1|10539.1|10538.1|10536.9|10536.1|402
1603113900000|2020-10-19 13:25:00|10539|10538|10539.7|10538.7|10540.3|10539.5|10538.8|10537.9|335
1603114200000|2020-10-19 13:30:00|10539.6|10538.6|10541.3|10540.3|10542.4|10541.5|10537.2|10536.4|683
1603114500000|2020-10-19 13:35:00|10541.4|10540.4|10540.2|10539.2|10541.6|10540.8|10538.7|10537.7|533
1603114800000|2020-10-19 13:40:00|10540.1|10539.1|10539.1|10538.4|10540.2|10539.3|10536.9|10536.1|473
1603115100000|2020-10-19 13:45:00|10539.2|10538.5|10538.2|10537.2|10540.3|10539.5|10535.6|10534.7|472
1603115400000|2020-10-19 13:50:00|10538.3|10537.3|10537.1|10536.1|10538.3|10537.3|10535.6|10534.9|392
1603115700000|2020-10-19 13:55:00|10536.8|10536|10538.5|10537.5|10538.7|10537.7|10536.4|10535.7|287
1603116000000|2020-10-19 14:00:00|10538.4|10537.4|10539.8|10538.8|10540.2|10539.4|10537.3|10536.6|417
1603116300000|2020-10-19 14:05:00|10539.9|10538.9|10539.8|10538.8|10541.7|10540.9|10539.5|10538.8|393
1603116600000|2020-10-19 14:10:00|10539.9|10538.9|10541.7|10540.7|10542.8|10542|10538.3|10537.6|529
1603116900000|2020-10-19 14:15:00|10541.4|10540.5|10543.2|10542.2|10543.4|10542.7|10541.2|10540.3|587
1603117200000|2020-10-19 14:20:00|10543.3|10542.3|10543|10542.3|10543.9|10543.1|10541.6|10540.7|476
1603117500000|2020-10-19 14:25:00|10542.9|10542.2|10540.9|10539.9|10543.7|10542.9|10540.4|10539.6|464
1603117800000|2020-10-19 14:30:00|10540.8|10540.1|10540.8|10540.1|10541.6|10540.7|10539|10538.1|421
1603118100000|2020-10-19 14:35:00|10540.7|10540|10544.4|10543.4|10545.1|10544.3|10540.6|10539.8|559
1603118400000|2020-10-19 14:40:00|10544.2|10543.5|10545.5|10544.5|10546|10545.3|10543.4|10542.6|422
1603118700000|2020-10-19 14:45:00|10545.4|10544.4|10547.4|10546.7|10547.7|10546.9|10544.7|10543.7|569
1603119000000|2020-10-19 14:50:00|10547.5|10546.5|10545.4|10544.4|10549.6|10548.9|10544.5|10543.5|533
1603119300000|2020-10-19 14:55:00|10545.3|10544.7|10547.9|10547.2|10548|10547.3|10545.2|10544.4|462
1603119600000|2020-10-19 15:00:00|10547.8|10547.1|10546.2|10545.5|10548|10547.3|10546|10545.3|425
1603119900000|2020-10-19 15:05:00|10546.4|10545.4|10546.8|10546.1|10547.4|10546.6|10544.8|10543.9|273
1603120200000|2020-10-19 15:10:00|10546.6|10545.9|10547.4|10546.4|10548|10547.3|10546.3|10545.4|288
1603120500000|2020-10-19 15:15:00|10547.3|10546.3|10544.1|10543.4|10547.4|10546.6|10544|10543.2|240
1603120800000|2020-10-19 15:20:00|10544.5|10543.8|10545.2|10544.5|10545.5|10544.6|10544|10543.1|346
1603121100000|2020-10-19 15:25:00|10545.4|10544.4|10546.2|10545.5|10547.3|10546.4|10544.7|10543.9|372
1603121400000|2020-10-19 15:30:00|10546.1|10545.4|10547|10546|10547.1|10546.4|10545.9|10545.2|280
1603121700000|2020-10-19 15:35:00|10546.9|10546.2|10545.3|10544.6|10547.7|10546.8|10544.9|10543.9|319
1603122000000|2020-10-19 15:40:00|10545.4|10544.7|10544.6|10543.9|10546.3|10545.5|10543.9|10543.1|224
1603122300000|2020-10-19 15:45:00|10544.5|10543.8|10543.6|10542.6|10544.7|10543.9|10542.7|10541.9|314
1603122600000|2020-10-19 15:50:00|10543.5|10542.5|10543|10542.3|10544.1|10543.1|10542.8|10542|207
1603122900000|2020-10-19 15:55:00|10542.9|10542.2|10542.4|10541.7|10543.3|10542.4|10541.7|10540.8|302
1603123200000|2020-10-19 16:00:00|10542.3|10541.6|10542.1|10541.4|10543.3|10542.4|10540.5|10539.7|461
1603123500000|2020-10-19 16:05:00|10542|10541.3|10542.2|10541.5|10542.7|10542|10541.4|10540.7|381
1603123800000|2020-10-19 16:10:00|10542.1|10541.4|10542.7|10542|10543.2|10542.4|10541.6|10540.9|252
1603124100000|2020-10-19 16:15:00|10542.6|10541.9|10542|10541|10542.7|10541.9|10541.3|10540.5|327
1603124400000|2020-10-19 16:20:00|10541.9|10541.3|10541.9|10541.2|10543.1|10542.4|10541.9|10541|182
1603124700000|2020-10-19 16:25:00|10542.1|10541.1|10542.5|10541.8|10543.2|10542.4|10540.3|10539.6|362
1603125000000|2020-10-19 16:30:00|10542.6|10541.6|10541.7|10540.7|10542.7|10541.9|10541.3|10540.4|317
1603125300000|2020-10-19 16:35:00|10541.8|10540.8|10542|10541.3|10542.7|10541.9|10541.4|10540.5|191
1603125600000|2020-10-19 16:40:00|10541.9|10541.2|10541.9|10541.2|10542.3|10541.6|10541.7|10541|149
1603125900000|2020-10-19 16:45:00|10542|10541.3|10542.2|10541.2|10542.3|10541.5|10541.5|10540.7|140
1603126200000|2020-10-19 16:50:00|10542|10541.3|10542.3|10541.6|10542.7|10541.8|10541.4|10540.5|177
1603126500000|2020-10-19 16:55:00|10542.2|10541.5|10541.8|10541.1|10542.4|10541.6|10541.5|10540.8|235
1603126800000|2020-10-19 17:00:00|10541.6|10540.9|10540.3|10539.6|10542.2|10541.5|10540.2|10539.5|272
1603127100000|2020-10-19 17:05:00|10540.2|10539.5|10539.8|10539.1|10540.6|10539.9|10539.6|10538.8|102
1603127400000|2020-10-19 17:10:00|10539.7|10539|10538.9|10537.9|10539.8|10539.1|10538.1|10537.2|228
1603127700000|2020-10-19 17:15:00|10538.8|10537.8|10539.1|10538.4|10539.3|10538.5|10538.6|10537.7|144
1603128000000|2020-10-19 17:20:00|10539.2|10538.5|10539.8|10539.1|10540.5|10539.8|10539.1|10538.4|114
1603128300000|2020-10-19 17:25:00|10539.9|10539.2|10540|10539|10540.1|10539.3|10539.7|10539|119
1603128600000|2020-10-19 17:30:00|10540.1|10539.1|10542.2|10541.2|10542.3|10541.4|10539.9|10539|196
1603128900000|2020-10-19 17:35:00|10542.1|10541.1|10542.1|10541.4|10542.7|10542|10542|10541.1|92
1603129200000|2020-10-19 17:40:00|10542|10541.3|10543.4|10542.7|10543.8|10542.9|10542|10541.3|150
1603129500000|2020-10-19 17:45:00|10543.5|10542.8|10544.4|10543.7|10544.5|10543.8|10543.1|10542.4|275
1603129800000|2020-10-19 17:50:00|10544.5|10543.8|10544.9|10544.2|10545.4|10544.7|10544.5|10543.8|213
1603130100000|2020-10-19 17:55:00|10544.8|10544.1|10545.9|10545.2|10546.8|10546|10544.8|10544.1|121
1603130400000|2020-10-19 18:00:00|10545.8|10545.1|10546.6|10545.9|10547.4|10546.6|10545.2|10544.5|409
1603130700000|2020-10-19 18:05:00|10546.5|10545.8|10544.7|10544|10546.6|10545.9|10544.1|10543.3|203
1603131000000|2020-10-19 18:10:00|10544.8|10543.8|10544.9|10543.9|10545|10544.1|10543.7|10543|162
1603131300000|2020-10-19 18:15:00|10544.8|10544.1|10543.8|10542.8|10544.9|10544.1|10543.5|10542.7|162
1603131600000|2020-10-19 18:20:00|10543.9|10542.9|10543.3|10542.6|10543.9|10543.1|10542.9|10542.1|133
1603131900000|2020-10-19 18:25:00|10543.5|10542.5|10543.4|10542.7|10544.9|10544.1|10543|10542.3|227
1603132200000|2020-10-19 18:30:00|10543.7|10542.9|10545|10544.3|10545.7|10544.9|10543.2|10542.3|236
1603132500000|2020-10-19 18:35:00|10544.9|10544.2|10544.9|10543.9|10545.4|10544.7|10544.1|10543.2|253
1603132800000|2020-10-19 18:40:00|10544.8|10543.8|10545.1|10544.1|10545.7|10545|10544|10543.3|261
1603133100000|2020-10-19 18:45:00|10545.2|10544.4|10545.6|10544.9|10546.3|10545.5|10545.1|10544.2|283
1603133400000|2020-10-19 18:50:00|10545.7|10545|10543.1|10542.4|10546.2|10545.3|10542.8|10542|286
1603133700000|2020-10-19 18:55:00|10543.2|10542.5|10544.1|10543.4|10544.7|10544|10542.3|10541.6|334
1603134000000|2020-10-19 19:00:00|10544.2|10543.5|10544.8|10544.1|10545.5|10544.7|10544.1|10543.4|443
1603134300000|2020-10-19 19:05:00|10545|10544|10544.3|10543.3|10545.7|10544.9|10544|10543.2|271
1603134600000|2020-10-19 19:10:00|10544.2|10543.2|10543.5|10542.8|10544.8|10543.9|10543.5|10542.6|220
1603134900000|2020-10-19 19:15:00|10543.7|10542.7|10543.1|10542.1|10543.8|10542.9|10542.7|10541.8|194
1603135200000|2020-10-19 19:20:00|10543|10542|10542.6|10541.6|10543.6|10542.7|10542.3|10541.5|144
1603135500000|2020-10-19 19:25:00|10542.5|10541.5|10542.4|10541.7|10542.6|10541.9|10542.3|10541.5|62
1603135800000|2020-10-19 19:30:00|10542.5|10541.8|10544.8|10544.1|10544.9|10544.1|10542.4|10541.6|134
1603136100000|2020-10-19 19:35:00|10545|10544.3|10545.4|10544.4|10546.1|10545.4|10544.7|10543.8|208
1603136400000|2020-10-19 19:40:00|10545.5|10544.5|10543.2|10542.2|10545.5|10544.6|10542.6|10541.9|251
1603136700000|2020-10-19 19:45:00|10543.1|10542.1|10540.1|10539.4|10543.1|10542.2|10540|10539.1|281
1603137000000|2020-10-19 19:50:00|10540|10539.3|10542.2|10541.2|10542.4|10541.5|10540|10539.2|389
1603137300000|2020-10-19 19:55:00|10542.1|10541.1|10542.6|10541.9|10543.3|10542.4|10541.6|10540.8|423
1603137600000|2020-10-19 20:00:00|10542.5|10541.8|10544|10543|10544.8|10543.8|10542|10541.1|269
1603137900000|2020-10-19 20:05:00|10543.9|10542.9|10543.5|10542.5|10544.3|10543.3|10543|10542.1|199
1603138200000|2020-10-19 20:10:00|10543.6|10542.6|10541.6|10540.6|10543.6|10542.6|10541.4|10540.4|315
1603138500000|2020-10-19 20:15:00|10541.5|10540.5|10541.7|10540.7|10542|10541.1|10541.4|10540.5|216
1603138800000|2020-10-19 20:20:00|10541.5|10540.8|10541.4|10540.4|10541.8|10540.8|10541.2|10540.4|88
1603139100000|2020-10-19 20:25:00|10541.5|10540.5|10541.6|10540.6|10541.8|10540.9|10541.3|10540.3|278
1603139400000|2020-10-19 20:30:00|10541.7|10540.7|10543.3|10542.3|10543.4|10542.4|10541.4|10540.4|180
1603139700000|2020-10-19 20:35:00|10543.2|10542.2|10544|10543|10544.2|10543.3|10543.1|10542.1|123
1603140000000|2020-10-19 20:40:00|10543.9|10542.9|10542.8|10541.8|10543.9|10542.9|10542.7|10541.8|89
1603140300000|2020-10-19 20:45:00|10542.9|10541.9|10542.7|10541.7|10543|10542|10541.5|10540.6|139
1603140600000|2020-10-19 20:50:00|10542.6|10541.6|10543.4|10542.4|10543.5|10542.5|10542.2|10541.2|151
1603140900000|2020-10-19 20:55:00|10543.3|10542.3|10545|10542.8|10545.1|10543.3|10543.1|10542.1|238
1603141200000|2020-10-19 21:00:00|10545.2|10542.4|10541.9|10537.2|10545.5|10542.7|10536.4|10533.6|63
1603141500000|2020-10-19 21:05:00|10542.7|10536|10545.6|10538.2|10549.2|10540.6|10542.7|10536|1755
1603141800000|2020-10-19 21:10:00|10545.3|10537.4|10543.6|10538.8|10545.8|10540|10543|10535.7|533
1603142100000|2020-10-19 21:15:00|10543.7|10538.9|10544.9|10538.8|10545.7|10540.2|10542.6|10537.5|325
1603142400000|2020-10-19 21:20:00|10545.1|10538.9|10547.2|10537.9|10548.8|10540.3|10544.1|10537.5|175
1603142700000|2020-10-19 21:25:00|10547|10538|10548|10540.5|10548.7|10542.9|10541.5|10535.5|313
1603143000000|2020-10-19 21:30:00|10547.6|10541|10549|10541.5|10549.4|10542.7|10547.3|10539.8|307
1603143300000|2020-10-19 21:35:00|10548.7|10541.4|10548.1|10540.6|10549.6|10542.1|10547|10538.9|234
1603143600000|2020-10-19 21:40:00|10547.9|10540.8|10547.4|10542.1|10548.5|10542.3|10547|10540.1|223
1603143900000|2020-10-19 21:45:00|10547|10542.8|10546.4|10541.4|10548.3|10543.2|10545.1|10540.2|810
1603144200000|2020-10-19 21:50:00|10546|10541.5|10547.7|10541.8|10548.1|10543|10544.2|10539.5|1525
1603144500000|2020-10-19 21:55:00|10547.9|10542.2|10546.1|10541.7|10547.9|10542.6|10545.1|10540.2|1915
1603144800000|2020-10-19 22:00:00|10545.7|10541.6|10545.1|10544.1|10547.3|10544.6|10543.5|10538.3|652
1603145100000|2020-10-19 22:05:00|10545.2|10544.2|10546.3|10545.3|10547.2|10546|10545|10543.9|208
1603145400000|2020-10-19 22:10:00|10546.4|10545.4|10547.7|10546.7|10548.3|10547.3|10546|10545|260
1603145700000|2020-10-19 22:15:00|10547.8|10546.8|10546.6|10545.6|10548|10547|10546.5|10545.5|272
1603146000000|2020-10-19 22:20:00|10546.5|10545.5|10546.3|10545.3|10546.8|10545.8|10545.8|10544.8|210
1603146300000|2020-10-19 22:25:00|10546.4|10545.4|10548|10547|10548.1|10547.1|10546.4|10545.4|212
1603146600000|2020-10-19 22:30:00|10547.9|10546.9|10546.6|10545.6|10548.5|10547.5|10546.3|10545.3|364
1603146900000|2020-10-19 22:35:00|10546.5|10545.5|10546.1|10545.1|10547.1|10546.1|10545.4|10544.4|307
1603147200000|2020-10-19 22:40:00|10546|10545|10547.6|10546.6|10547.6|10546.6|10545.5|10544.5|221
1603147500000|2020-10-19 22:45:00|10547.5|10546.5|10547|10546|10547.7|10546.7|10547|10546|180
1603147800000|2020-10-19 22:50:00|10547.1|10546.1|10547.1|10546.1|10547.6|10546.6|10547|10546|133
1603148100000|2020-10-19 22:55:00|10547|10546|10546.8|10545.8|10548.1|10547.1|10546.8|10545.8|320
1603148400000|2020-10-19 23:00:00|10546.7|10545.7|10546.2|10545.2|10547|10546|10546|10545|225
1603148700000|2020-10-19 23:05:00|10545.9|10544.9|10547|10546|10547|10546|10545.7|10544.7|290
1603149000000|2020-10-19 23:10:00|10546.9|10545.9|10544.6|10543.6|10547.4|10546.4|10544.6|10543.6|233
1603149300000|2020-10-19 23:15:00|10544.7|10543.7|10545.1|10544.1|10545.4|10544.7|10544.5|10543.5|215
1603149600000|2020-10-19 23:20:00|10545.2|10544.2|10544.6|10543.6|10545.3|10544.4|10544.6|10543.6|233
1603149900000|2020-10-19 23:25:00|10544.7|10543.7|10545.3|10544.3|10545.5|10544.6|10544.6|10543.6|201
1603150200000|2020-10-19 23:30:00|10545.4|10544.4|10545.8|10544.8|10547|10546.2|10545.1|10544.2|315
1603150500000|2020-10-19 23:35:00|10545.9|10544.9|10546.9|10545.9|10547.1|10546.2|10545.6|10544.7|296
1603150800000|2020-10-19 23:40:00|10546.8|10545.8|10547|10546|10547.1|10546.1|10546|10545|139
1603151100000|2020-10-19 23:45:00|10547.1|10546.1|10546.2|10545.5|10547.1|10546.1|10545.9|10545.1|193
1603151400000|2020-10-19 23:50:00|10546.3|10545.3|10547|10546|10547.1|10546.1|10546|10545.3|77
1603151700000|2020-10-19 23:55:00|10547.1|10546.1|10546.3|10545.6|10547.8|10547|10546.3|10545.5|77
1603152000000|2020-10-20 00:00:00|10546.4|10545.7|10550.9|10549.9|10554|10553|10545.7|10544.7|618
1603152300000|2020-10-20 00:05:00|10551.2|10550.2|10552.4|10551.7|10553.1|10552.2|10551.1|10550.1|336
1603152600000|2020-10-20 00:10:00|10552.3|10551.6|10553.3|10552.6|10553.8|10552.9|10552.3|10551.6|265
1603152900000|2020-10-20 00:15:00|10553.4|10552.7|10558.9|10558.2|10559.8|10559|10553.3|10552.6|766
1603153200000|2020-10-20 00:20:00|10559.1|10558.1|10558.6|10557.9|10560.1|10559.2|10557|10556.2|544
1603153500000|2020-10-20 00:25:00|10558.8|10558.1|10559.3|10558.6|10559.6|10558.9|10555.9|10555.1|490
1603153800000|2020-10-20 00:30:00|10559.4|10558.7|10558.8|10558.1|10559.4|10558.7|10557.6|10556.8|393
1603154100000|2020-10-20 00:35:00|10558.7|10558|10561.3|10560.3|10562.2|10561.3|10558.7|10557.9|381
1603154400000|2020-10-20 00:40:00|10561.4|10560.4|10559.2|10558.5|10562.2|10561.2|10558.8|10558|536
1603154700000|2020-10-20 00:45:00|10559.1|10558.4|10559.8|10558.8|10560.5|10559.8|10558|10557.2|353
1603155000000|2020-10-20 00:50:00|10559.6|10558.9|10557|10556|10560.8|10560.1|10556|10555.1|631
1603155300000|2020-10-20 00:55:00|10556.7|10555.7|10556.3|10555.3|10557.6|10556.7|10555.2|10554.2|579
1603155600000|2020-10-20 01:00:00|10556.2|10555.2|10557.2|10556.5|10557.8|10557.1|10553.8|10553|475
1603155900000|2020-10-20 01:05:00|10557.3|10556.6|10557.5|10556.8|10557.9|10557.2|10556.4|10555.7|255
1603156200000|2020-10-20 01:10:00|10557.4|10556.7|10556.1|10555.1|10557.6|10556.9|10555.3|10554.5|280
1603156500000|2020-10-20 01:15:00|10556|10555|10554.4|10553.4|10556.1|10555.1|10554.2|10553.3|329
1603156800000|2020-10-20 01:20:00|10554.5|10553.5|10555.1|10554.1|10555.6|10554.8|10553.1|10552.4|417
1603157100000|2020-10-20 01:25:00|10555|10554|10553.6|10552.9|10555.4|10554.5|10552|10551.3|526
1603157400000|2020-10-20 01:30:00|10553.7|10553|10553.6|10552.9|10554.8|10553.9|10552.9|10552.2|405
1603157700000|2020-10-20 01:35:00|10553.7|10553|10556.4|10555.7|10556.9|10556.2|10553.6|10552.8|468
1603158000000|2020-10-20 01:40:00|10556.6|10555.9|10557.2|10556.5|10557.5|10556.6|10556.6|10555.8|309
1603158300000|2020-10-20 01:45:00|10557.4|10556.4|10558.8|10558.1|10559.3|10558.6|10557.2|10556.4|478
1603158600000|2020-10-20 01:50:00|10559.1|10558|10558.1|10557.4|10559.1|10558.2|10556.7|10555.9|495
1603158900000|2020-10-20 01:55:00|10558|10557.3|10559.5|10558.5|10559.5|10558.6|10557.8|10557.1|474
1603159200000|2020-10-20 02:00:00|10559.2|10558.6|10559.8|10559.1|10559.9|10559.1|10557.8|10557|645
1603159500000|2020-10-20 02:05:00|10560|10559|10557.7|10556.7|10560.8|10560.1|10557.5|10556.7|477
1603159800000|2020-10-20 02:10:00|10557.6|10556.9|10557.2|10556.5|10558.3|10557.5|10556.8|10556.1|163
1603160100000|2020-10-20 02:15:00|10557.1|10556.4|10557.4|10556.4|10558.1|10557.3|10556.8|10556.1|232
1603160400000|2020-10-20 02:20:00|10557.2|10556.5|10556.4|10555.7|10557.8|10557|10556|10555.2|176
1603160700000|2020-10-20 02:25:00|10556.5|10555.8|10555.4|10554.7|10556.5|10555.8|10555.1|10554.2|206
1603161000000|2020-10-20 02:30:00|10555.3|10554.6|10555.6|10554.6|10556.4|10555.5|10553.9|10553.1|272
1603161300000|2020-10-20 02:35:00|10555.5|10554.8|10554.7|10553.7|10555.8|10554.9|10554.1|10553.4|253
1603161600000|2020-10-20 02:40:00|10554.6|10553.9|10554.4|10553.7|10555|10554.1|10553.9|10553.1|216
1603161900000|2020-10-20 02:45:00|10554.5|10553.8|10554.2|10553.2|10555.2|10554.3|10553.7|10553|214
1603162200000|2020-10-20 02:50:00|10554.3|10553.3|10553.2|10552.5|10554.6|10553.7|10552.6|10551.9|386
1603162500000|2020-10-20 02:55:00|10553.3|10552.6|10552.3|10551.6|10553.5|10552.7|10551.6|10550.7|387
1603162800000|2020-10-20 03:00:00|10552.4|10551.7|10552.9|10552.2|10553.5|10552.6|10552.2|10551.5|439
1603163100000|2020-10-20 03:05:00|10553|10552.3|10554.2|10553.5|10554.6|10553.9|10552.8|10551.9|276
1603163400000|2020-10-20 03:10:00|10554.3|10553.6|10555.8|10554.8|10555.8|10554.9|10553.7|10552.9|145
1603163700000|2020-10-20 03:15:00|10555.7|10554.7|10554.9|10554.2|10555.7|10554.8|10554.5|10553.7|77
1603164000000|2020-10-20 03:20:00|10555|10554.3|10555.7|10555|10555.8|10555|10554.9|10554.1|80
1603164300000|2020-10-20 03:25:00|10555.8|10555.1|10555.9|10554.9|10555.9|10555.1|10555.2|10554.5|98
1603164600000|2020-10-20 03:30:00|10555.8|10554.8|10555.4|10554.4|10556.3|10555.6|10555.2|10554.3|200
1603164900000|2020-10-20 03:35:00|10555.1|10554.5|10555.1|10554.4|10555.3|10554.6|10554.9|10554.2|125
1603165200000|2020-10-20 03:40:00|10555|10554.3|10556.2|10555.5|10556.9|10556|10554.6|10553.9|139
1603165500000|2020-10-20 03:45:00|10556.1|10555.4|10556.7|10556|10557.4|10556.5|10556|10555.2|88
1603165800000|2020-10-20 03:50:00|10556.9|10555.9|10556.7|10555.7|10557.1|10556.3|10556.5|10555.7|67
1603166100000|2020-10-20 03:55:00|10556.8|10555.8|10554.7|10554|10557|10556.2|10554.7|10554|186
1603166400000|2020-10-20 04:00:00|10554.8|10554.1|10554.4|10553.7|10555.2|10554.5|10553.9|10553.2|156
1603166700000|2020-10-20 04:05:00|10554.3|10553.6|10554.9|10554.2|10555.1|10554.3|10554.3|10553.5|129
1603167000000|2020-10-20 04:10:00|10554.8|10554.1|10554.8|10554.1|10555.6|10554.8|10554.7|10554|133
1603167300000|2020-10-20 04:15:00|10554.9|10554.2|10553.8|10553.1|10554.9|10554.2|10553.8|10553.1|106
1603167600000|2020-10-20 04:20:00|10554|10553.3|10554.2|10553.5|10554.6|10553.8|10553.8|10553.1|76
1603167900000|2020-10-20 04:25:00|10554.1|10553.4|10553.8|10553.1|10554.5|10553.8|10553.7|10552.9|98
1603168200000|2020-10-20 04:30:00|10553.7|10553|10553.4|10552.7|10553.8|10553.1|10553.2|10552.4|118
1603168500000|2020-10-20 04:35:00|10553.3|10552.6|10553.6|10552.9|10553.8|10553.1|10553.2|10552.4|129
1603168800000|2020-10-20 04:40:00|10553.5|10552.8|10553.3|10552.6|10553.6|10552.9|10553.2|10552.5|54
1603169100000|2020-10-20 04:45:00|10553.4|10552.7|10553.8|10553.1|10554.1|10553.3|10553.3|10552.4|138
1603169400000|2020-10-20 04:50:00|10553.7|10553|10553.5|10552.8|10554.2|10553.3|10553.5|10552.8|93
1603169700000|2020-10-20 04:55:00|10553.6|10552.9|10552.8|10552.1|10553.7|10553|10552.7|10551.9|167
1603170000000|2020-10-20 05:00:00|10553.1|10552.4|10553|10552|10553.2|10552.5|10552.6|10551.8|410
1603170300000|2020-10-20 05:05:00|10553.1|10552.1|10553.9|10553.2|10554.2|10553.5|10552.7|10552|318
1603170600000|2020-10-20 05:10:00|10553.8|10553.1|10553.5|10552.8|10554.2|10553.5|10553.3|10552.6|99
1603170900000|2020-10-20 05:15:00|10553.4|10552.7|10552.8|10552.1|10553.7|10553|10552.6|10551.8|163
1603171200000|2020-10-20 05:20:00|10552.7|10552|10553.7|10552.7|10554|10553.1|10552.7|10552|370
1603171500000|2020-10-20 05:25:00|10553.6|10552.6|10554|10553|10554.4|10553.5|10553.1|10552.3|208
1603171800000|2020-10-20 05:30:00|10554.1|10553.1|10554.4|10553.4|10554.6|10553.8|10553.7|10552.8|201
1603172100000|2020-10-20 05:35:00|10554.5|10553.5|10553|10552|10554.8|10553.8|10552.7|10551.9|132
1603172400000|2020-10-20 05:40:00|10552.8|10552.1|10553.1|10552.4|10553.9|10553.1|10552.4|10551.7|171
1603172700000|2020-10-20 05:45:00|10553.2|10552.5|10552.7|10552|10553.4|10552.7|10552.6|10551.8|152
1603173000000|2020-10-20 05:50:00|10552.6|10551.9|10552|10551.3|10552.7|10552|10550.9|10550.1|234
1603173300000|2020-10-20 05:55:00|10552.1|10551.4|10552.4|10551.4|10553.3|10552.6|10551.6|10550.7|211
1603173600000|2020-10-20 06:00:00|10552.1|10551.1|10552.4|10551.4|10553.1|10552.4|10551.6|10550.8|260
1603173900000|2020-10-20 06:05:00|10552.5|10551.5|10552.7|10552|10552.8|10552|10551.8|10550.9|237
1603174200000|2020-10-20 06:10:00|10552.8|10552.1|10553.2|10552.5|10553.6|10552.9|10552.1|10551.4|169
1603174500000|2020-10-20 06:15:00|10553.1|10552.4|10555.1|10554.1|10555.6|10554.9|10552.6|10551.8|295
1603174800000|2020-10-20 06:20:00|10555|10554|10553.1|10552.4|10555.3|10554.6|10552.7|10551.9|223
1603175100000|2020-10-20 06:25:00|10552.8|10552.1|10552.3|10551.6|10552.9|10552.1|10552.1|10551.3|160
1603175400000|2020-10-20 06:30:00|10552.2|10551.5|10552.3|10551.3|10552.4|10551.7|10550.9|10550|252
1603175700000|2020-10-20 06:35:00|10552.2|10551.2|10551.3|10550.3|10552.9|10552.1|10551.1|10550.3|256
1603176000000|2020-10-20 06:40:00|10551.4|10550.4|10551.1|10550.1|10552|10551.3|10550.6|10549.8|200
1603176300000|2020-10-20 06:45:00|10550.9|10550.2|10551.7|10551|10552|10551.3|10550.7|10549.9|142
1603176600000|2020-10-20 06:50:00|10551.6|10550.9|10553.4|10552.7|10555.2|10554.4|10550.8|10549.9|367
1603176900000|2020-10-20 06:55:00|10553.3|10552.6|10553.6|10552.6|10553.7|10553|10552.7|10551.9|180
1603177200000|2020-10-20 07:00:00|10553.7|10552.7|10551.4|10550.4|10553.9|10552.9|10551.2|10550.3|323
1603177500000|2020-10-20 07:05:00|10551.3|10550.6|10553.6|10552.6|10554.8|10554|10551.1|10550.3|359
1603177800000|2020-10-20 07:10:00|10553.7|10552.7|10554.2|10553.2|10554.2|10553.5|10552.7|10551.9|529
1603178100000|2020-10-20 07:15:00|10554.3|10553.3|10554|10553|10555|10554.3|10552.9|10552.2|406
1603178400000|2020-10-20 07:20:00|10554.1|10553.1|10552.8|10551.8|10554.4|10553.6|10552.7|10551.8|246
1603178700000|2020-10-20 07:25:00|10552.5|10551.4|10552.9|10551.9|10553|10552.1|10551.5|10550.7|264
1603179000000|2020-10-20 07:30:00|10552.8|10551.8|10552.5|10551.5|10553.6|10552.8|10551.7|10550.7|285
1603179300000|2020-10-20 07:35:00|10552.6|10551.6|10551.8|10550.8|10552.7|10551.8|10551.5|10550.7|247
1603179600000|2020-10-20 07:40:00|10552.3|10551.3|10554|10553.3|10554.4|10553.7|10551.1|10550.2|384
1603179900000|2020-10-20 07:45:00|10554.1|10553.4|10553.4|10552.4|10555|10554.2|10553.2|10552.2|254
1603180200000|2020-10-20 07:50:00|10553.5|10552.5|10555.8|10554.8|10556.1|10555.2|10552.6|10551.8|360
1603180500000|2020-10-20 07:55:00|10555.7|10554.7|10555.2|10554.2|10555.8|10554.9|10554.6|10553.8|369
1603180800000|2020-10-20 08:00:00|10554.9|10554.3|10556.7|10555.7|10557.5|10556.6|10554.9|10554.2|392
1603181100000|2020-10-20 08:05:00|10556.5|10555.5|10556.8|10555.8|10557|10556|10556.1|10555.3|174
1603181400000|2020-10-20 08:10:00|10556.6|10555.9|10556.2|10555.2|10557.3|10556.5|10556.1|10555.2|302
1603181700000|2020-10-20 08:15:00|10556.3|10555.3|10554.9|10554.2|10556.4|10555.4|10553.9|10553.1|332
1603182000000|2020-10-20 08:20:00|10555|10554.3|10555|10554|10555.8|10555.1|10554.3|10553.5|287
1603182300000|2020-10-20 08:25:00|10555.1|10554.1|10556.4|10555.4|10557.1|10556.3|10554.4|10553.7|302
1603182600000|2020-10-20 08:30:00|10556.6|10555.7|10557.1|10556.4|10557.5|10556.6|10556.4|10555.5|190
1603182900000|2020-10-20 08:35:00|10557|10556.3|10555.9|10554.9|10557.2|10556.4|10555.7|10554.9|242
1603183200000|2020-10-20 08:40:00|10555.8|10554.8|10552.4|10551.4|10555.9|10554.9|10552|10551|336
1603183500000|2020-10-20 08:45:00|10552.5|10551.7|10550.7|10549.7|10552.7|10552|10550.4|10549.6|303
1603183800000|2020-10-20 08:50:00|10550.8|10549.8|10552.8|10552.1|10553.1|10552.1|10549|10548.1|411
1603184100000|2020-10-20 08:55:00|10552.9|10552.2|10553.7|10552.7|10553.7|10552.7|10552.3|10551.5|142
1603184400000|2020-10-20 09:00:00|10553.8|10553.1|10552.4|10551.7|10554.3|10553.3|10551.7|10550.8|297
1603184700000|2020-10-20 09:05:00|10552.7|10552|10553.5|10552.5|10554.1|10553.2|10552.5|10551.6|222
1603185000000|2020-10-20 09:10:00|10553.6|10552.6|10551.2|10550.5|10553.6|10552.6|10551|10550.3|247
1603185300000|2020-10-20 09:15:00|10551.4|10550.4|10552.5|10551.8|10553|10552.2|10550.7|10549.9|302
1603185600000|2020-10-20 09:20:00|10552.6|10551.6|10553.8|10553.1|10555.3|10554.5|10552.3|10551.4|320
1603185900000|2020-10-20 09:25:00|10553.9|10553.2|10554.1|10553.1|10555.8|10554.9|10553.7|10552.9|292
1603186200000|2020-10-20 09:30:00|10554|10553|10556.2|10555.2|10557|10556|10553.8|10552.8|564
1603186500000|2020-10-20 09:35:00|10556.3|10555.3|10556.5|10555.8|10557.2|10556.2|10555.1|10554.1|379
1603186800000|2020-10-20 09:40:00|10556.4|10555.7|10557.5|10556.5|10558.8|10558|10556.4|10555.7|481
1603187100000|2020-10-20 09:45:00|10557.4|10556.4|10557|10556|10557.8|10557.1|10556.1|10555.3|456
1603187400000|2020-10-20 09:50:00|10556.8|10556.1|10556.4|10555.7|10557.2|10556.5|10555.7|10554.7|272
1603187700000|2020-10-20 09:55:00|10556.6|10555.9|10556.1|10555.4|10558.1|10557.2|10556|10555.3|334
1603188000000|2020-10-20 10:00:00|10555.9|10555.2|10554.1|10553.1|10557.3|10556.5|10553.6|10552.7|446
1603188300000|2020-10-20 10:05:00|10553.9|10553.2|10554.9|10554.2|10555.6|10554.9|10553.7|10552.9|277
1603188600000|2020-10-20 10:10:00|10554.8|10554.1|10556.6|10555.9|10557.5|10556.6|10554.5|10553.6|404
1603188900000|2020-10-20 10:15:00|10556.5|10555.8|10556.9|10556.2|10557.7|10556.9|10555.8|10554.8|314
1603189200000|2020-10-20 10:20:00|10556.8|10556.1|10557.4|10556.7|10558.1|10557.2|10555.3|10554.5|274
1603189500000|2020-10-20 10:25:00|10557.3|10556.6|10556.8|10556.1|10558.5|10557.7|10556.6|10555.8|260
1603189800000|2020-10-20 10:30:00|10557|10556|10558.2|10557.5|10558.4|10557.6|10556.4|10555.5|270
1603190100000|2020-10-20 10:35:00|10558.1|10557.4|10558.6|10557.9|10558.8|10558.1|10557.8|10557|196
1603190400000|2020-10-20 10:40:00|10558.5|10557.8|10558|10557.3|10558.7|10558|10557.7|10557|210
1603190700000|2020-10-20 10:45:00|10557.8|10557.1|10560.1|10559.4|10560.6|10559.9|10557.8|10557.1|313
1603191000000|2020-10-20 10:50:00|10560.2|10559.5|10560.4|10559.4|10561|10560.2|10559.7|10558.9|506
1603191300000|2020-10-20 10:55:00|10560.5|10559.5|10559.6|10558.6|10560.5|10559.8|10558.5|10557.8|261
1603191600000|2020-10-20 11:00:00|10559.5|10558.9|10558.6|10557.9|10559.6|10558.9|10558.4|10557.7|217
1603191900000|2020-10-20 11:05:00|10558.5|10557.8|10558.5|10557.8|10559.1|10558.4|10557.7|10557|149
1603192200000|2020-10-20 11:10:00|10558.4|10557.7|10559.6|10558.9|10560.1|10559.1|10558.2|10557.5|102
1603192500000|2020-10-20 11:15:00|10559.7|10559|10560.1|10559.4|10560.4|10559.7|10559.3|10558.6|156
1603192800000|2020-10-20 11:20:00|10560.2|10559.5|10559.8|10559.1|10560.3|10559.5|10559.2|10558.5|157
1603193100000|2020-10-20 11:25:00|10559.9|10559.2|10559.7|10559|10560.2|10559.4|10559.2|10558.4|214
1603193400000|2020-10-20 11:30:00|10559.8|10559.1|10562.9|10562.2|10563.7|10563|10559.7|10559|326
1603193700000|2020-10-20 11:35:00|10562.8|10562.1|10565.2|10564.5|10565.4|10564.6|10562.7|10561.9|351
1603194000000|2020-10-20 11:40:00|10565.3|10564.6|10568.5|10567.5|10568.6|10567.7|10565|10564.2|472
1603194300000|2020-10-20 11:45:00|10568.2|10567.2|10566|10565.3|10568.4|10567.6|10565.6|10564.7|403
1603194600000|2020-10-20 11:50:00|10565.9|10565.2|10569.3|10568.6|10569.6|10568.8|10565.9|10565.2|316
1603194900000|2020-10-20 11:55:00|10569.2|10568.5|10568.2|10567.5|10569.5|10568.6|10567.5|10566.8|428
1603195200000|2020-10-20 12:00:00|10568.3|10567.6|10568.1|10567.4|10568.7|10568|10567.4|10566.7|534
1603195500000|2020-10-20 12:05:00|10568|10567.3|10568.2|10567.5|10569.2|10568.3|10567.7|10567|302
1603195800000|2020-10-20 12:10:00|10568.1|10567.4|10567.2|10566.5|10568.3|10567.6|10566.1|10565.4|359
1603196100000|2020-10-20 12:15:00|10567.3|10566.6|10569.6|10568.6|10569.7|10568.9|10567.1|10566.3|311
1603196400000|2020-10-20 12:20:00|10569.5|10568.5|10570.1|10569.1|10570.6|10569.7|10569.1|10568.2|421
1603196700000|2020-10-20 12:25:00|10570|10569.3|10572.7|10571.7|10572.9|10571.9|10569.3|10568.5|385
1603197000000|2020-10-20 12:30:00|10572.8|10571.8|10573.6|10572.9|10575.2|10574.4|10572.3|10571.3|435
1603197300000|2020-10-20 12:35:00|10573.4|10572.7|10570.4|10569.7|10573.4|10572.7|10569.3|10568.5|455
1603197600000|2020-10-20 12:40:00|10570.3|10569.6|10571.6|10570.6|10573.1|10572.4|10570.3|10569.6|340
1603197900000|2020-10-20 12:45:00|10571.5|10570.8|10570.8|10570.1|10571.8|10570.8|10569.8|10568.9|416
1603198200000|2020-10-20 12:50:00|10570.7|10570|10568.3|10567.6|10571|10570.2|10567.9|10567.1|337
1603198500000|2020-10-20 12:55:00|10568.2|10567.5|10571.2|10570.5|10572.5|10571.6|10568.2|10567.5|318
1603198800000|2020-10-20 13:00:00|10571.1|10570.4|10571.5|10570.5|10571.8|10571|10570.5|10569.8|413
1603199100000|2020-10-20 13:05:00|10571.4|10570.4|10569|10568.3|10571.8|10570.9|10569|10568.3|299
1603199400000|2020-10-20 13:10:00|10568.9|10568.2|10570.3|10569.3|10570.9|10570.1|10568.2|10567.3|314
1603199700000|2020-10-20 13:15:00|10570.2|10569.5|10568.9|10568.2|10570.2|10569.5|10568.4|10567.5|230
1603200000000|2020-10-20 13:20:00|10568.8|10568.1|10569.1|10568.4|10570.7|10569.8|10568.5|10567.6|301
1603200300000|2020-10-20 13:25:00|10568.9|10568.2|10568.5|10567.8|10569.6|10568.6|10567.9|10567.2|251
1603200600000|2020-10-20 13:30:00|10568.6|10567.9|10568.2|10567.5|10569|10568.3|10566.6|10565.8|379
1603200900000|2020-10-20 13:35:00|10568.1|10567.4|10569.8|10569.1|10570.6|10569.8|10568.1|10567.3|428
1603201200000|2020-10-20 13:40:00|10569.7|10569|10569.8|10569.1|10571.1|10570.3|10569|10568.1|440
1603201500000|2020-10-20 13:45:00|10569.9|10569.2|10565.6|10564.6|10569.9|10569.2|10565.3|10564.6|366
1603201800000|2020-10-20 13:50:00|10565.7|10564.7|10562.5|10561.8|10566.1|10565.3|10561.4|10560.6|628
1603202100000|2020-10-20 13:55:00|10562.4|10561.7|10562.9|10562.2|10563.3|10562.5|10560.9|10560|558
1603202400000|2020-10-20 14:00:00|10563|10562.3|10562.2|10561.5|10564.2|10563.3|10561.5|10560.7|503
1603202700000|2020-10-20 14:05:00|10562.1|10561.4|10561.8|10561.1|10563.8|10563|10560.8|10559.8|424
1603203000000|2020-10-20 14:10:00|10562|10561.3|10560.7|10560|10562.8|10562.1|10560.6|10559.8|310
1603203300000|2020-10-20 14:15:00|10560.6|10559.9|10555.7|10555|10560.7|10559.9|10555.2|10554.5|556
1603203600000|2020-10-20 14:20:00|10555.6|10554.9|10559.2|10558.5|10559.3|10558.6|10555.5|10554.8|524
1603203900000|2020-10-20 14:25:00|10559.3|10558.6|10560.9|10560.2|10561.8|10561|10559.1|10558.2|425
1603204200000|2020-10-20 14:30:00|10560.8|10560.1|10559.4|10558.7|10561|10560.3|10558.7|10557.9|338
1603204500000|2020-10-20 14:35:00|10559.3|10558.6|10557.1|10556.4|10559.9|10559|10556.7|10556|290
1603204800000|2020-10-20 14:40:00|10557.2|10556.5|10556.9|10556.2|10558.3|10557.5|10555.7|10555|433
1603205100000|2020-10-20 14:45:00|10556.1|10555.4|10555.4|10554.7|10557.2|10556.4|10554.1|10553.4|647
1603205400000|2020-10-20 14:50:00|10555.5|10554.8|10557.2|10556.5|10558.3|10557.4|10555.3|10554.6|558
1603205700000|2020-10-20 14:55:00|10557.3|10556.6|10557.2|10556.5|10559.7|10559|10555.8|10555.1|430
1603206000000|2020-10-20 15:00:00|10557.1|10556.4|10555.1|10554.4|10557.1|10556.4|10553.9|10553.1|543
1603206300000|2020-10-20 15:05:00|10555.2|10554.5|10556.6|10555.9|10557.4|10556.5|10554.6|10553.8|379
1603206600000|2020-10-20 15:10:00|10556.5|10555.8|10556.1|10555.1|10556.6|10555.9|10554.7|10553.9|309
1603206900000|2020-10-20 15:15:00|10556|10555.3|10557.5|10556.8|10558.5|10557.8|10555.6|10554.8|346
1603207200000|2020-10-20 15:20:00|10557.6|10556.9|10556.3|10555.6|10557.8|10557|10556.1|10555.4|274
1603207500000|2020-10-20 15:25:00|10556.5|10555.5|10557.8|10556.8|10557.9|10557|10556.2|10555.3|198
1603207800000|2020-10-20 15:30:00|10557.6|10556.9|10556.2|10555.5|10558.9|10558.1|10556.1|10555.1|292
1603208100000|2020-10-20 15:35:00|10556.3|10555.6|10556|10555.3|10557.3|10556.5|10555.8|10555|255
1603208400000|2020-10-20 15:40:00|10555.9|10555.2|10556.3|10555.6|10556.8|10556.1|10555.7|10555|189
1603208700000|2020-10-20 15:45:00|10556.2|10555.5|10556.6|10555.9|10556.7|10555.9|10555.4|10554.6|293
1603209000000|2020-10-20 15:50:00|10556.5|10555.8|10556.6|10555.6|10556.6|10555.9|10555.9|10554.9|183
1603209300000|2020-10-20 15:55:00|10556.5|10555.5|10556.7|10556|10557.2|10556.4|10555.5|10554.7|274
1603209600000|2020-10-20 16:00:00|10556.6|10555.9|10556.4|10555.4|10558.3|10557.4|10555.9|10555|343
1603209900000|2020-10-20 16:05:00|10556.2|10555.5|10557.5|10556.5|10557.6|10556.9|10556|10555.1|188
1603210200000|2020-10-20 16:10:00|10557.4|10556.4|10558.3|10557.3|10558.4|10557.5|10557|10556.1|185
1603210500000|2020-10-20 16:15:00|10557.9|10557.2|10557.8|10556.8|10558.3|10557.4|10557.4|10556.5|211
1603210800000|2020-10-20 16:20:00|10557.9|10556.9|10557.6|10556.9|10557.9|10557|10556.8|10555.9|132
1603211100000|2020-10-20 16:25:00|10557.7|10557|10559.5|10558.5|10559.8|10558.9|10557.6|10556.9|231
1603211400000|2020-10-20 16:30:00|10559.4|10558.7|10560.3|10559.6|10560.8|10560.1|10558.3|10557.3|374
1603211700000|2020-10-20 16:35:00|10560.5|10559.8|10559.5|10558.5|10560.9|10560.1|10559.1|10558.3|395
1603212000000|2020-10-20 16:40:00|10559.4|10558.4|10558.7|10558|10560.5|10559.7|10558.6|10557.8|229
1603212300000|2020-10-20 16:45:00|10558.9|10557.9|10559.1|10558.1|10559.4|10558.6|10558|10557.1|244
1603212600000|2020-10-20 16:50:00|10559|10558|10558.2|10557.5|10559|10558.1|10558|10557.2|142
1603212900000|2020-10-20 16:55:00|10558.1|10557.4|10557|10556.3|10558.9|10558.1|10556.4|10555.5|261
1603213200000|2020-10-20 17:00:00|10556.9|10556.2|10556.4|10555.7|10557.1|10556.4|10556.2|10555.4|254
1603213500000|2020-10-20 17:05:00|10556.5|10555.8|10556.4|10555.7|10557|10556.3|10556.2|10555.5|175
1603213800000|2020-10-20 17:10:00|10556.3|10555.6|10556.3|10555.6|10556.6|10555.8|10556.2|10555.5|142
1603214100000|2020-10-20 17:15:00|10556.4|10555.7|10554.4|10553.7|10556.6|10555.9|10554.2|10553.4|275
1603214400000|2020-10-20 17:20:00|10554.3|10553.6|10554.5|10553.8|10554.8|10554.1|10553.9|10553.2|134
1603214700000|2020-10-20 17:25:00|10554.4|10553.7|10553.7|10553|10554.5|10553.8|10552.8|10552|176
1603215000000|2020-10-20 17:30:00|10553.6|10552.9|10553.1|10552.4|10554.4|10553.6|10553.1|10552.4|171
1603215300000|2020-10-20 17:35:00|10553.2|10552.5|10552.6|10551.9|10553.3|10552.6|10552.2|10551.4|133
1603215600000|2020-10-20 17:40:00|10552.5|10551.8|10553.3|10552.6|10553.6|10552.9|10552.5|10551.8|69
1603215900000|2020-10-20 17:45:00|10553.6|10552.8|10548.3|10547.6|10554.2|10553.5|10547.9|10547.2|422
1603216200000|2020-10-20 17:50:00|10548.2|10547.5|10547.8|10547.1|10550|10549.3|10547.2|10546.4|281
1603216500000|2020-10-20 17:55:00|10547.7|10547|10548.3|10547.6|10549|10548.2|10547|10546.2|300
1603216800000|2020-10-20 18:00:00|10548.2|10547.5|10546.6|10545.9|10549.2|10548.3|10546.4|10545.7|465
1603217100000|2020-10-20 18:05:00|10546.5|10545.8|10545.1|10544.1|10548.1|10547.4|10544.9|10544|312
1603217400000|2020-10-20 18:10:00|10545|10544.3|10543.6|10542.9|10545|10544.3|10543.5|10542.8|228
1603217700000|2020-10-20 18:15:00|10543.5|10542.8|10544.6|10543.9|10545.4|10544.6|10543.1|10542.4|258
1603218000000|2020-10-20 18:20:00|10544.5|10543.8|10545.5|10544.8|10545.6|10544.9|10544|10543.3|240
1603218300000|2020-10-20 18:25:00|10545.6|10544.9|10545.4|10544.7|10545.8|10545.1|10545|10544.3|265
1603218600000|2020-10-20 18:30:00|10545.5|10544.8|10545.7|10545|10546.7|10545.7|10545.4|10544.7|185
1603218900000|2020-10-20 18:35:00|10545.6|10544.9|10547.4|10546.7|10547.4|10546.7|10545.4|10544.7|149
1603219200000|2020-10-20 18:40:00|10547.5|10546.8|10547.1|10546.4|10548|10547.3|10546.8|10546.1|148
1603219500000|2020-10-20 18:45:00|10547|10546.3|10546.8|10546.1|10547.2|10546.5|10545.6|10544.9|141
1603219800000|2020-10-20 18:50:00|10546.7|10546|10548.2|10547.5|10548.3|10547.6|10546.6|10545.9|138
1603220100000|2020-10-20 18:55:00|10548.3|10547.6|10545.6|10544.9|10549|10548.3|10545.4|10544.7|245
1603220400000|2020-10-20 19:00:00|10545.7|10545|10546|10545.3|10546.2|10545.4|10544.7|10543.9|182
1603220700000|2020-10-20 19:05:00|10546.1|10545.4|10543.8|10543.1|10546.1|10545.4|10543.2|10542.5|225
1603221000000|2020-10-20 19:10:00|10543.7|10543|10543|10542.3|10544.6|10543.8|10543|10542.3|272
1603221300000|2020-10-20 19:15:00|10542.9|10542.2|10544.5|10543.8|10544.6|10543.9|10542.5|10541.8|194
1603221600000|2020-10-20 19:20:00|10544.4|10543.7|10544.5|10543.8|10544.8|10544.1|10544.2|10543.4|208
1603221900000|2020-10-20 19:25:00|10544.4|10543.7|10547.1|10546.4|10547.2|10546.5|10544.3|10543.6|193
1603222200000|2020-10-20 19:30:00|10547.2|10546.5|10548.9|10548.2|10549.2|10548.5|10546.9|10546.2|205
1603222500000|2020-10-20 19:35:00|10548.8|10548.1|10547.2|10546.5|10548.9|10548.2|10547.2|10546.4|174
1603222800000|2020-10-20 19:40:00|10547.3|10546.6|10548.3|10547.6|10548.8|10548|10547.1|10546.3|297
1603223100000|2020-10-20 19:45:00|10548.4|10547.7|10548.3|10547.6|10549.1|10548.4|10548.2|10547.5|346
1603223400000|2020-10-20 19:50:00|10548.2|10547.5|10547.7|10547|10548.6|10547.9|10547.5|10546.7|168
1603223700000|2020-10-20 19:55:00|10547.6|10546.9|10548.9|10548.2|10549.2|10548.4|10547.1|10546.2|321
1603224000000|2020-10-20 20:00:00|10549.1|10548.4|10546.7|10545.7|10551.1|10550.2|10546.5|10545.7|326
1603224300000|2020-10-20 20:05:00|10546.8|10545.8|10547.9|10546.9|10548.2|10547.3|10546.4|10545.5|333
1603224600000|2020-10-20 20:10:00|10547.8|10546.8|10548.1|10547.4|10548.3|10547.5|10547.6|10546.8|232
1603224900000|2020-10-20 20:15:00|10548.2|10547.5|10547.2|10546.2|10548.4|10547.5|10546.6|10545.8|289
1603225200000|2020-10-20 20:20:00|10547.1|10546.4|10548.4|10547.4|10548.8|10547.9|10546.6|10545.8|152
1603225500000|2020-10-20 20:25:00|10548.5|10547.8|10549.6|10548.9|10550.3|10549.4|10548.4|10547.6|213
1603225800000|2020-10-20 20:30:00|10549.7|10549|10548.8|10548.1|10549.7|10549|10547.9|10547.1|244
1603226100000|2020-10-20 20:35:00|10548.7|10547.8|10548.9|10548.2|10549.7|10548.9|10548.6|10547.8|218
1603226400000|2020-10-20 20:40:00|10549|10548.3|10549.1|10548.1|10549.2|10548.4|10548.7|10547.8|231
1603226700000|2020-10-20 20:45:00|10548.8|10547.8|10549.8|10548.8|10550|10549|10548.6|10547.6|470
1603227000000|2020-10-20 20:50:00|10550|10549|10550.9|10549.9|10551.1|10550.1|10550|10549|337
1603227300000|2020-10-20 20:55:00|10550.8|10549.8|10551.1|10549.2|10552.1|10551.1|10550.4|10548.8|278
1603227600000|2020-10-20 21:00:00|10551.8|10548.1|10548.8|10542.4|10552|10548.9|10548.6|10542.1|52
1603227900000|2020-10-20 21:05:00|10549.7|10541.6|10549.1|10546.1|10552.7|10547.2|10548.9|10541.4|1270
1603228200000|2020-10-20 21:10:00|10549.3|10546|10549.4|10546.5|10550.1|10547|10549|10545.9|1018
1603228500000|2020-10-20 21:15:00|10549.8|10546.6|10553.9|10548.6|10554.4|10548.8|10549.3|10546.2|1513
1603228800000|2020-10-20 21:20:00|10553.8|10548.5|10550.1|10546.3|10554.2|10549|10549.7|10545.2|227
1603229100000|2020-10-20 21:25:00|10550.2|10546.2|10549.7|10546.3|10550.2|10546.9|10549.5|10546|133
1603229400000|2020-10-20 21:30:00|10549.9|10546.4|10549.4|10545.9|10551|10546.5|10549.3|10544.7|154
1603229700000|2020-10-20 21:35:00|10549.3|10545.7|10549.8|10545.3|10549.9|10546.3|10549.3|10545.2|133
1603230000000|2020-10-20 21:40:00|10549.7|10545.4|10550.1|10546|10550.6|10546.6|10549.4|10545.2|201
1603230300000|2020-10-20 21:45:00|10549.8|10546.1|10549.4|10544.4|10550.7|10547.2|10548.1|10542.8|286
1603230600000|2020-10-20 21:50:00|10549.3|10544.6|10549.5|10545.2|10550.6|10545.4|10549.1|10543.7|306
1603230900000|2020-10-20 21:55:00|10549.9|10545.1|10550.2|10544.7|10551.4|10547.5|10549.4|10543|407
1603231200000|2020-10-20 22:00:00|10550.4|10544.6|10550.2|10549.2|10555.4|10550.4|10549.3|10544.3|471
1603231500000|2020-10-20 22:05:00|10550.1|10549.1|10550.1|10549.1|10550.4|10549.4|10549.2|10548|156
1603231800000|2020-10-20 22:10:00|10550|10549|10549.8|10548.8|10550.3|10549.2|10549.3|10548.3|231
1603232100000|2020-10-20 22:15:00|10549.9|10548.9|10549.5|10548.5|10549.9|10548.9|10549.5|10548.5|139
1603232400000|2020-10-20 22:20:00|10549.4|10548.4|10548.4|10547.4|10549.7|10548.7|10548.2|10547.2|119
1603232700000|2020-10-20 22:25:00|10548.3|10547.3|10548.4|10547.4|10548.5|10547.5|10548.2|10547.2|90
1603233000000|2020-10-20 22:30:00|10548.3|10547.3|10548.4|10547.4|10548.6|10547.6|10548.2|10547.2|104
1603233300000|2020-10-20 22:35:00|10548.3|10547.3|10548.8|10547.8|10549.2|10548.2|10548.3|10547.3|173
1603233600000|2020-10-20 22:40:00|10548.7|10547.7|10549.5|10548.5|10549.9|10548.9|10548.5|10547.5|254
1603233900000|2020-10-20 22:45:00|10549.4|10548.4|10548.6|10547.6|10549.4|10548.4|10548.4|10547.4|276
1603234200000|2020-10-20 22:50:00|10548.7|10547.7|10548.9|10547.9|10549.7|10548.7|10548.5|10547.5|230
1603234500000|2020-10-20 22:55:00|10549|10548|10549.4|10548.4|10549.4|10548.4|10548.3|10547.3|168
1603234800000|2020-10-20 23:00:00|10549.2|10548.2|10551.4|10550.4|10551.6|10550.6|10548.6|10547.6|266
1603235100000|2020-10-20 23:05:00|10551.3|10550.3|10552.3|10551.3|10553.1|10552.1|10551.1|10550.1|352
1603235400000|2020-10-20 23:10:00|10552.4|10551.4|10551.1|10550.1|10553.1|10552.1|10550.4|10549.4|326
1603235700000|2020-10-20 23:15:00|10551|10550|10550.1|10549.1|10551.2|10550.3|10549.9|10548.9|284
1603236000000|2020-10-20 23:20:00|10550.2|10549.2|10548.9|10547.9|10550.5|10549.5|10548|10547.2|277
1603236300000|2020-10-20 23:25:00|10549|10548|10550.7|10549.7|10551.1|10550.2|10548|10547.2|317
1603236600000|2020-10-20 23:30:00|10550.6|10549.6|10549.8|10548.8|10551.4|10550.6|10549.5|10548.5|229
1603236900000|2020-10-20 23:35:00|10549.7|10548.7|10550|10549|10550.4|10549.4|10549.5|10548.6|240
1603237200000|2020-10-20 23:40:00|10549.9|10549.2|10548.9|10547.9|10550.1|10549.2|10548.7|10547.8|334
1603237500000|2020-10-20 23:45:00|10548.8|10547.8|10549|10548|10549.7|10548.7|10548.8|10547.8|284
1603237800000|2020-10-20 23:50:00|10549.1|10548.1|10548.9|10547.9|10549.5|10548.6|10548.1|10547.3|337
1603238100000|2020-10-20 23:55:00|10548.7|10547.7|10548.4|10547.4|10549.1|10548.2|10547.8|10546.8|385
1603238400000|2020-10-21 00:00:00|10548.5|10547.5|10545.3|10544.6|10549.7|10548.7|10545|10544.2|505
1603238700000|2020-10-21 00:05:00|10545.2|10544.5|10546|10545.3|10546.6|10545.6|10544.7|10543.9|512
1603239000000|2020-10-21 00:10:00|10545.9|10545.2|10545.1|10544.1|10547.4|10546.5|10544.9|10544|529
1603239300000|2020-10-21 00:15:00|10545|10544|10545.1|10544.1|10546.3|10545.5|10544.1|10543.4|391
1603239600000|2020-10-21 00:20:00|10545|10544.3|10544.4|10543.7|10545|10544.3|10543.5|10542.8|379
1603239900000|2020-10-21 00:25:00|10544.5|10543.8|10544.9|10544.2|10545.7|10545|10544.4|10543.6|377
1603240200000|2020-10-21 00:30:00|10545|10544.3|10546|10545.3|10546.7|10546|10544.6|10543.9|382
1603240500000|2020-10-21 00:35:00|10546.2|10545.2|10546.2|10545.5|10546.7|10546|10545.3|10544.5|290
1603240800000|2020-10-21 00:40:00|10546.1|10545.4|10547.2|10546.5|10547.8|10547|10545.5|10544.7|283
1603241100000|2020-10-21 00:45:00|10547.1|10546.4|10542.2|10541.5|10547.3|10546.5|10541.8|10541|424
1603241400000|2020-10-21 00:50:00|10542.1|10541.4|10539.4|10538.4|10542.1|10541.4|10538.8|10537.9|520
1603241700000|2020-10-21 00:55:00|10539.9|10538.9|10538.5|10537.5|10540.7|10540|10537.3|10536.6|420
1603242000000|2020-10-21 01:00:00|10538.3|10537.6|10537.7|10537|10539.3|10538.5|10537.1|10536.3|505
1603242300000|2020-10-21 01:05:00|10537.6|10536.9|10536.6|10535.9|10538.8|10538|10535.5|10534.8|489
1603242600000|2020-10-21 01:10:00|10536.7|10536|10538.9|10538.2|10539.3|10538.6|10536.7|10535.8|460
1603242900000|2020-10-21 01:15:00|10538.8|10538.1|10538.5|10537.8|10539.7|10538.9|10538.3|10537.4|403
1603243200000|2020-10-21 01:20:00|10538.4|10537.7|10537.6|10536.9|10539.4|10538.7|10537.6|10536.9|281
1603243500000|2020-10-21 01:25:00|10537.7|10537|10537.9|10536.9|10538.7|10537.9|10537.7|10536.8|293
1603243800000|2020-10-21 01:30:00|10537.8|10537.1|10538.2|10537.5|10538.8|10537.9|10536.4|10535.7|418
1603244100000|2020-10-21 01:35:00|10538.3|10537.6|10541.8|10540.8|10542.2|10541.5|10538.1|10537.4|287
1603244400000|2020-10-21 01:40:00|10541.7|10540.7|10538.9|10537.9|10541.8|10540.9|10538.7|10537.8|260
1603244700000|2020-10-21 01:45:00|10538.8|10537.8|10539.9|10539.2|10542.2|10541.4|10538.1|10537.4|546
1603245000000|2020-10-21 01:50:00|10539.8|10539.1|10539.5|10538.8|10540.7|10539.9|10539.4|10538.5|472
1603245300000|2020-10-21 01:55:00|10539.4|10538.7|10541.1|10540.4|10542.2|10541.5|10539.4|10538.6|355
1603245600000|2020-10-21 02:00:00|10541|10540.3|10541|10540.3|10542.4|10541.5|10540.9|10540.1|287
1603245900000|2020-10-21 02:05:00|10540.9|10540.2|10539|10538|10541|10540.2|10538.8|10537.8|283
1603246200000|2020-10-21 02:10:00|10538.9|10537.9|10539.2|10538.5|10540.5|10539.7|10538.5|10537.8|293
1603246500000|2020-10-21 02:15:00|10539.1|10538.4|10537.5|10536.8|10539.3|10538.4|10537.5|10536.7|230
1603246800000|2020-10-21 02:20:00|10537.6|10536.9|10538.6|10537.9|10539|10538.1|10537.1|10536.2|265
1603247100000|2020-10-21 02:25:00|10538.7|10538|10538.8|10538.1|10539.5|10538.7|10538.4|10537.7|171
1603247400000|2020-10-21 02:30:00|10538.7|10538|10539.5|10538.8|10539.6|10538.8|10538.6|10537.9|216
1603247700000|2020-10-21 02:35:00|10539.4|10538.7|10538.6|10537.9|10539.7|10538.8|10538.5|10537.8|141
1603248000000|2020-10-21 02:40:00|10538.5|10537.8|10538.3|10537.3|10538.8|10538.1|10538.2|10537.2|155
1603248300000|2020-10-21 02:45:00|10538.2|10537.5|10537.6|10536.9|10538.4|10537.7|10536.9|10535.9|176
1603248600000|2020-10-21 02:50:00|10537.7|10537|10537.7|10537|10537.9|10537.1|10537.1|10536.3|190
1603248900000|2020-10-21 02:55:00|10537.8|10537.1|10538.3|10537.3|10538.6|10537.7|10537.2|10536.3|274
1603249200000|2020-10-21 03:00:00|10538.4|10537.4|10537.5|10536.5|10539.1|10538.3|10537.3|10536.4|231
1603249500000|2020-10-21 03:05:00|10537.4|10536.4|10537.7|10537|10537.8|10537|10536.9|10536.1|176
1603249800000|2020-10-21 03:10:00|10537.6|10536.9|10537.8|10537.1|10538|10537.2|10537|10536.2|247
1603250100000|2020-10-21 03:15:00|10537.7|10537|10537.1|10536.4|10538|10537.3|10537.1|10536.4|272
1603250400000|2020-10-21 03:20:00|10537.2|10536.5|10537.1|10536.4|10537.4|10536.5|10536.9|10536.2|73
1603250700000|2020-10-21 03:25:00|10537.2|10536.5|10536.6|10535.9|10537.2|10536.5|10535.9|10535.2|263
1603251000000|2020-10-21 03:30:00|10536.5|10535.8|10533.8|10533.1|10536.7|10536|10533.3|10532.3|399
1603251300000|2020-10-21 03:35:00|10533.9|10533.2|10534|10533.3|10534.6|10533.8|10533.7|10533|401
1603251600000|2020-10-21 03:40:00|10533.9|10533.2|10534.2|10533.5|10534.9|10534.2|10533.9|10533.1|469
1603251900000|2020-10-21 03:45:00|10534.1|10533.4|10533.7|10533|10535.1|10534.2|10532.8|10532.1|381
1603252200000|2020-10-21 03:50:00|10533.8|10533.1|10532.6|10531.9|10534.1|10533.3|10532.5|10531.6|395
1603252500000|2020-10-21 03:55:00|10532.7|10532|10532.9|10531.9|10533|10532|10531.9|10531.1|253
1603252800000|2020-10-21 04:00:00|10533|10532|10530.7|10530|10533|10532.2|10530.3|10529.4|375
1603253100000|2020-10-21 04:05:00|10530.6|10529.9|10532|10531.3|10532.9|10532.2|10530.6|10529.8|372
1603253400000|2020-10-21 04:10:00|10531.9|10531.2|10530.9|10530.2|10532|10531.3|10530.7|10529.8|250
1603253700000|2020-10-21 04:15:00|10531|10530.3|10531.1|10530.1|10531.4|10530.5|10530.7|10529.9|251
1603254000000|2020-10-21 04:20:00|10531|10530|10529.7|10528.7|10531.1|10530.3|10529.4|10528.5|271
1603254300000|2020-10-21 04:25:00|10529.6|10528.6|10529.6|10528.9|10529.9|10529.1|10529.4|10528.4|252
1603254600000|2020-10-21 04:30:00|10529.7|10529|10528.9|10527.9|10530.3|10529.4|10528.7|10527.8|211
1603254900000|2020-10-21 04:35:00|10529|10528.2|10527.2|10526.5|10529.3|10528.5|10526.3|10525.3|325
1603255200000|2020-10-21 04:40:00|10527.3|10526.6|10527.9|10526.9|10528.8|10528.1|10527.2|10526.4|166
1603255500000|2020-10-21 04:45:00|10527.7|10527|10528.8|10528.1|10529.7|10528.9|10527.7|10526.9|206
1603255800000|2020-10-21 04:50:00|10528.9|10528.2|10529.8|10529.1|10530.2|10529.3|10528|10527.1|355
1603256100000|2020-10-21 04:55:00|10529.9|10529.2|10530|10529.3|10530.4|10529.6|10529.4|10528.7|148
1603256400000|2020-10-21 05:00:00|10529.9|10529.2|10529.2|10528.5|10530.2|10529.4|10529|10528.3|110
1603256700000|2020-10-21 05:05:00|10529.3|10528.6|10529|10528.3|10529.3|10528.6|10528|10527.3|143
1603257000000|2020-10-21 05:10:00|10529.1|10528.4|10529.5|10528.8|10529.7|10528.9|10528|10527.3|198
1603257300000|2020-10-21 05:15:00|10529.6|10528.9|10530.5|10529.8|10530.7|10529.8|10529.5|10528.8|165
1603257600000|2020-10-21 05:20:00|10530.4|10529.7|10530.5|10529.8|10530.7|10530|10530|10529.3|229
1603257900000|2020-10-21 05:25:00|10530.6|10529.9|10532.1|10531.1|10532.4|10531.5|10530.5|10529.8|285
1603258200000|2020-10-21 05:30:00|10532.2|10531.2|10532.8|10531.8|10533.4|10532.6|10531.7|10530.9|277
1603258500000|2020-10-21 05:35:00|10532.7|10532|10531.6|10530.9|10533|10532.2|10531.5|10530.6|151
1603258800000|2020-10-21 05:40:00|10531.5|10530.8|10530|10529|10531.7|10530.9|10529.4|10528.5|185
1603259100000|2020-10-21 05:45:00|10529.9|10529.2|10529.6|10528.6|10530.9|10530.2|10528.9|10528.1|247
1603259400000|2020-10-21 05:50:00|10529.3|10528.5|10530|10529.3|10530.8|10529.9|10529.2|10528.5|441
1603259700000|2020-10-21 05:55:00|10529.9|10529.2|10530.7|10529.7|10531.4|10530.6|10529.9|10529|369
1603260000000|2020-10-21 06:00:00|10530.5|10529.5|10530.6|10529.9|10531.5|10530.7|10529.4|10528.5|326
1603260300000|2020-10-21 06:05:00|10530.7|10530|10529.1|10528.4|10530.8|10530|10528.3|10527.6|248
1603260600000|2020-10-21 06:10:00|10529|10528.3|10526.7|10526|10529.7|10528.9|10525.6|10524.8|457
1603260900000|2020-10-21 06:15:00|10526.8|10526.1|10526.6|10525.9|10527.1|10526.3|10525.2|10524.5|446
1603261200000|2020-10-21 06:20:00|10526.5|10525.8|10526.7|10526|10527.5|10526.8|10526|10525.2|270
1603261500000|2020-10-21 06:25:00|10526.6|10525.9|10524|10523.3|10526.9|10526.2|10522.9|10522.1|481
1603261800000|2020-10-21 06:30:00|10523.9|10523.2|10525.5|10524.8|10526|10525.3|10523.4|10522.7|352
1603262100000|2020-10-21 06:35:00|10525.6|10524.9|10524.9|10524.2|10525.7|10525|10524.6|10523.8|171
1603262400000|2020-10-21 06:40:00|10524.8|10524.1|10521.2|10520.5|10524.9|10524.2|10520.4|10519.7|377
1603262700000|2020-10-21 06:45:00|10521.1|10520.4|10522.9|10522.2|10522.9|10522.2|10520.1|10519.4|336
1603263000000|2020-10-21 06:50:00|10522.8|10522.1|10526.1|10525.4|10526.1|10525.4|10521.3|10520.6|407
1603263300000|2020-10-21 06:55:00|10526|10525.3|10524.4|10523.7|10526.4|10525.6|10523.8|10523.1|429
1603263600000|2020-10-21 07:00:00|10524.3|10523.6|10522.9|10522.2|10524.3|10523.6|10522.4|10521.6|389
1603263900000|2020-10-21 07:05:00|10523|10522.3|10521.3|10520.6|10523.5|10522.6|10520.1|10519.4|408
1603264200000|2020-10-21 07:10:00|10521.2|10520.5|10514.6|10513.9|10521.8|10521.1|10514.3|10513.5|605
1603264500000|2020-10-21 07:15:00|10514.8|10513.8|10514.9|10514.2|10514.9|10514.2|10512.6|10511.7|623
1603264800000|2020-10-21 07:20:00|10515|10514.3|10513.8|10513.1|10515|10514.3|10513.2|10512.5|397
1603265100000|2020-10-21 07:25:00|10513.9|10513.2|10511.8|10511.1|10515.4|10514.6|10511.6|10510.9|425
1603265400000|2020-10-21 07:30:00|10511.9|10511.2|10512.9|10512.2|10514|10513.1|10511.2|10510.5|390
1603265700000|2020-10-21 07:35:00|10512.8|10512.1|10512.6|10511.9|10513.6|10512.8|10511.9|10511.2|361
1603266000000|2020-10-21 07:40:00|10512.7|10512|10511.6|10510.9|10513.6|10512.8|10511.4|10510.5|367
1603266300000|2020-10-21 07:45:00|10511.5|10510.8|10509.7|10509|10512.1|10511.2|10507.5|10506.8|529
1603266600000|2020-10-21 07:50:00|10509.8|10509.1|10505.6|10504.9|10510.1|10509.3|10504.7|10503.9|583
1603266900000|2020-10-21 07:55:00|10505.7|10505|10502.7|10502|10505.8|10505.1|10501.5|10500.7|789
1603267200000|2020-10-21 08:00:00|10502.6|10501.9|10502.4|10501.7|10504.4|10503.7|10500.4|10499.6|683
1603267500000|2020-10-21 08:05:00|10502.5|10501.8|10502|10501.3|10503.7|10503|10499.4|10498.6|573
1603267800000|2020-10-21 08:10:00|10501.8|10501.1|10499.9|10498.9|10503.3|10502.6|10499.4|10498.7|570
1603268100000|2020-10-21 08:15:00|10499.7|10499|10493.7|10493|10499.8|10499.1|10492.3|10491.6|706
1603268400000|2020-10-21 08:20:00|10493.8|10493.1|10490.3|10489.3|10494.3|10493.5|10488.1|10487.2|718
1603268700000|2020-10-21 08:25:00|10490.4|10489.4|10491.7|10491|10492.8|10492|10489.7|10489|566
1603269000000|2020-10-21 08:30:00|10491.9|10491.2|10496.7|10495.7|10497.4|10496.4|10491.8|10491|661
1603269300000|2020-10-21 08:35:00|10496.8|10495.8|10493.4|10492.4|10496.8|10495.8|10493.2|10492.4|506
1603269600000|2020-10-21 08:40:00|10493.3|10492.6|10495.6|10494.6|10495.7|10494.7|10491.6|10490.9|507
1603269900000|2020-10-21 08:45:00|10495.3|10494.3|10494.8|10494.1|10496.8|10496|10493.8|10492.9|411
1603270200000|2020-10-21 08:50:00|10495.1|10493.8|10496.9|10495.9|10497.4|10496.5|10493.1|10492.1|457
1603270500000|2020-10-21 08:55:00|10496.8|10495.8|10494.9|10494.2|10496.9|10496|10494.4|10493.6|463
1603270800000|2020-10-21 09:00:00|10495.1|10494.1|10491|10490.3|10495.4|10494.7|10490.6|10489.9|465
1603271100000|2020-10-21 09:05:00|10491.1|10490.4|10489.4|10488.7|10491.7|10490.9|10488.8|10488.1|302
1603271400000|2020-10-21 09:10:00|10489.3|10488.6|10491.6|10490.6|10491.7|10490.9|10488.1|10487.3|434
1603271700000|2020-10-21 09:15:00|10491.4|10490.7|10491.2|10490.5|10492.5|10491.6|10490|10489.2|405
1603272000000|2020-10-21 09:20:00|10491.3|10490.3|10494.3|10493.6|10494.9|10494|10491.1|10490.3|326
1603272300000|2020-10-21 09:25:00|10494.6|10493.9|10495.2|10494.5|10495.9|10495.1|10494|10493.2|393
1603272600000|2020-10-21 09:30:00|10495.3|10494.6|10492.6|10491.9|10495.3|10494.6|10491.3|10490.5|409
1603272900000|2020-10-21 09:35:00|10492.5|10491.8|10491.9|10491.2|10493.8|10493|10491.9|10491|368
1603273200000|2020-10-21 09:40:00|10492|10491|10495.1|10494.1|10496.2|10495.4|10491.9|10491|466
1603273500000|2020-10-21 09:45:00|10495|10494|10492.5|10491.8|10495.7|10494.7|10492.3|10491.4|356
1603273800000|2020-10-21 09:50:00|10492.6|10491.9|10491.4|10490.4|10493.3|10492.4|10490.3|10489.5|501
1603274100000|2020-10-21 09:55:00|10491.5|10490.5|10490.3|10489.3|10491.5|10490.7|10488.9|10488.1|468
1603274400000|2020-10-21 10:00:00|10490.2|10489.5|10488.3|10487.3|10490.4|10489.5|10487.7|10486.7|437
1603274700000|2020-10-21 10:05:00|10488.4|10487.4|10484.9|10483.9|10488.5|10487.5|10484.5|10483.8|252
1603275000000|2020-10-21 10:10:00|10484.8|10483.8|10482.7|10482|10485.5|10484.6|10482|10481.1|338
1603275300000|2020-10-21 10:15:00|10482.8|10481.8|10485.9|10485.2|10491.2|10490.2|10482|10481.1|514
1603275600000|2020-10-21 10:20:00|10486.1|10485.1|10487.2|10486.2|10488.4|10487.5|10485.8|10485|292
1603275900000|2020-10-21 10:25:00|10487.3|10486.3|10487.6|10486.9|10488.9|10488.1|10487.1|10486.2|363
1603276200000|2020-10-21 10:30:00|10487.7|10486.7|10484.9|10484.2|10487.8|10486.8|10484.6|10483.9|333
1603276500000|2020-10-21 10:35:00|10485|10484|10483.8|10482.8|10485|10484.1|10483|10482.1|315
1603276800000|2020-10-21 10:40:00|10483.9|10482.9|10485|10484.3|10485.5|10484.6|10483.5|10482.8|466
1603277100000|2020-10-21 10:45:00|10485.1|10484.1|10487.2|10486.2|10487.4|10486.5|10484.3|10483.6|353
1603277400000|2020-10-21 10:50:00|10487.3|10486.3|10487.3|10486.3|10487.9|10487.1|10485.9|10485|302
1603277700000|2020-10-21 10:55:00|10486.8|10486.1|10483.9|10482.9|10486.8|10486.1|10482.7|10481.8|290
1603278000000|2020-10-21 11:00:00|10484|10483|10485.6|10484.9|10485.9|10485.1|10482.7|10481.8|422
1603278300000|2020-10-21 11:05:00|10485.4|10484.7|10485.4|10484.7|10485.9|10485.2|10485.1|10484.4|143
1603278600000|2020-10-21 11:10:00|10485.3|10484.6|10485.5|10484.8|10485.8|10485.1|10484.4|10483.7|138
1603278900000|2020-10-21 11:15:00|10485.4|10484.7|10487.7|10487|10487.8|10487.1|10485.2|10484.4|135
1603279200000|2020-10-21 11:20:00|10487.8|10487.1|10486.4|10485.7|10488.2|10487.4|10486.4|10485.6|208
1603279500000|2020-10-21 11:25:00|10486.5|10485.8|10486.5|10485.8|10486.7|10485.9|10484.4|10483.7|193
1603279800000|2020-10-21 11:30:00|10486.6|10485.9|10489.8|10489.1|10489.8|10489.1|10486.5|10485.7|253
1603280100000|2020-10-21 11:35:00|10489.6|10488.9|10489.4|10488.7|10490.3|10489.6|10488.8|10488.1|235
1603280400000|2020-10-21 11:40:00|10489.3|10488.6|10490|10489.3|10490.3|10489.5|10488.8|10488|233
1603280700000|2020-10-21 11:45:00|10489.8|10489.1|10492.4|10491.4|10493|10492.3|10489.5|10488.7|364
1603281000000|2020-10-21 11:50:00|10492.2|10491.5|10490|10489.3|10493.5|10492.6|10490|10489.1|322
1603281300000|2020-10-21 11:55:00|10490.2|10489.2|10486.1|10485.4|10490.2|10489.3|10485.5|10484.7|322
1603281600000|2020-10-21 12:00:00|10486|10485.3|10485|10484.3|10488|10487.3|10484.9|10484.2|393
1603281900000|2020-10-21 12:05:00|10485.2|10484.5|10485.3|10484.6|10485.3|10484.6|10483.1|10482.4|288
1603282200000|2020-10-21 12:10:00|10485.2|10484.5|10485.4|10484.7|10486.7|10485.9|10485.2|10484.4|224
1603282500000|2020-10-21 12:15:00|10485.5|10484.8|10484.2|10483.2|10487.4|10486.7|10483.1|10482.4|348
1603282800000|2020-10-21 12:20:00|10484.3|10483.3|10478.9|10477.9|10484.9|10484.2|10478.5|10477.6|456
1603283100000|2020-10-21 12:25:00|10479|10478|10474.9|10473.9|10479.3|10478.4|10474.5|10473.8|435
1603283400000|2020-10-21 12:30:00|10475|10474|10469|10468.3|10475.2|10474.4|10467.5|10466.8|559
1603283700000|2020-10-21 12:35:00|10469.1|10468.4|10468.9|10468.2|10471.2|10470.4|10467.4|10466.7|604
1603284000000|2020-10-21 12:40:00|10468.8|10468.1|10466.8|10466.1|10469.7|10468.9|10464.4|10463.7|502
1603284300000|2020-10-21 12:45:00|10467|10466.3|10469|10468.3|10471|10470.2|10466.5|10465.7|480
1603284600000|2020-10-21 12:50:00|10469.1|10468.4|10461.9|10461.2|10469.1|10468.4|10460.7|10459.9|496
1603284900000|2020-10-21 12:55:00|10461.7|10461|10459.4|10458.7|10463.8|10463.1|10458.5|10457.5|582
1603285200000|2020-10-21 13:00:00|10459.3|10458.6|10464.2|10463.2|10465.4|10464.5|10458|10457.1|578
1603285500000|2020-10-21 13:05:00|10464.1|10463.1|10459.7|10459|10464.5|10463.5|10459|10458.2|483
1603285800000|2020-10-21 13:10:00|10459.6|10458.9|10459.3|10458.6|10461.7|10460.8|10458.5|10457.8|349
1603286100000|2020-10-21 13:15:00|10459.2|10458.5|10461.8|10460.8|10463.5|10462.6|10459.2|10458.5|517
1603286400000|2020-10-21 13:20:00|10461.7|10461|10461.2|10460.5|10462.7|10461.9|10460.4|10459.6|421
1603286700000|2020-10-21 13:25:00|10461.3|10460.6|10467|10466.3|10467.4|10466.7|10461.3|10460.6|525
1603287000000|2020-10-21 13:30:00|10466.9|10466.2|10461.1|10460.4|10468.6|10467.6|10460.5|10459.7|632
1603287300000|2020-10-21 13:35:00|10461.3|10460.6|10458.6|10457.9|10462.1|10461.4|10457.9|10457.2|546
1603287600000|2020-10-21 13:40:00|10458.5|10457.8|10459.5|10458.8|10461.7|10461|10456.4|10455.7|559
1603287900000|2020-10-21 13:45:00|10459.7|10458.7|10456.7|10455.7|10459.7|10458.9|10455.9|10455.2|400
1603288200000|2020-10-21 13:50:00|10456.6|10456|10455.1|10454.1|10459.8|10459|10454.5|10453.8|388
1603288500000|2020-10-21 13:55:00|10455.2|10454.2|10454|10453|10457.6|10456.6|10452.7|10451.9|707
1603288800000|2020-10-21 14:00:00|10453.9|10452.9|10451.2|10450.5|10456|10455.1|10450.7|10449.9|646
1603289100000|2020-10-21 14:05:00|10451.4|10450.7|10454.2|10453.2|10455|10454.1|10448.7|10448|845
1603289400000|2020-10-21 14:10:00|10454.3|10453.3|10451.6|10450.6|10454.4|10453.6|10450.3|10449.6|386
1603289700000|2020-10-21 14:15:00|10451.1|10450.4|10449.5|10448.8|10453.3|10452.5|10447.8|10446.9|454
1603290000000|2020-10-21 14:20:00|10449.4|10448.7|10449.2|10448.5|10449.6|10448.8|10446.6|10445.9|421
1603290300000|2020-10-21 14:25:00|10449|10448.3|10449.6|10448.6|10451|10450.1|10446.9|10446|508
1603290600000|2020-10-21 14:30:00|10449.3|10448.4|10442.8|10441.8|10449.3|10448.5|10442.5|10441.7|469
1603290900000|2020-10-21 14:35:00|10442.9|10441.9|10439.6|10438.6|10442.9|10441.9|10438.3|10437.3|592
1603291200000|2020-10-21 14:40:00|10439.5|10438.5|10439.7|10438.7|10439.8|10439|10436.1|10435.3|546
1603291500000|2020-10-21 14:45:00|10439.8|10438.8|10435.6|10434.9|10439.8|10438.8|10434.5|10433.7|434
1603291800000|2020-10-21 14:50:00|10435.7|10435|10440.1|10439.4|10441.8|10441.1|10435.6|10434.8|659
1603292100000|2020-10-21 14:55:00|10440.2|10439.5|10442.2|10441.5|10442.3|10441.5|10439.4|10438.7|438
1603292400000|2020-10-21 15:00:00|10442.3|10441.6|10443.6|10442.6|10445|10444.3|10442.2|10441.5|564
1603292700000|2020-10-21 15:05:00|10443.7|10442.7|10444.7|10443.7|10446.4|10445.5|10442.7|10441.7|508
1603293000000|2020-10-21 15:10:00|10444.8|10443.8|10451.3|10450.3|10451.4|10450.4|10444.6|10443.8|508
1603293300000|2020-10-21 15:15:00|10450.9|10450.2|10453.7|10453|10455.5|10454.7|10450.9|10450|449
1603293600000|2020-10-21 15:20:00|10453.8|10453.1|10460.3|10459.6|10460.9|10460.2|10453.5|10452.7|442
1603293900000|2020-10-21 15:25:00|10460.4|10459.4|10461.6|10460.9|10462.8|10462.1|10459.9|10458.9|384
1603294200000|2020-10-21 15:30:00|10461.7|10461|10459.5|10458.5|10461.7|10461|10456.5|10455.8|424
1603294500000|2020-10-21 15:35:00|10459.8|10458.8|10459.1|10458.1|10460.8|10460|10457.1|10456.3|402
1603294800000|2020-10-21 15:40:00|10459.2|10458.2|10459|10458|10459.8|10458.9|10457|10456.1|327
1603295100000|2020-10-21 15:45:00|10459.1|10458.1|10457.6|10456.6|10460.2|10459.3|10456.9|10456.2|262
1603295400000|2020-10-21 15:50:00|10457.5|10456.5|10457.4|10456.4|10457.6|10456.7|10456.4|10455.5|190
1603295700000|2020-10-21 15:55:00|10457.2|10456.5|10459.1|10458.1|10459.7|10458.9|10456.5|10455.7|266
1603296000000|2020-10-21 16:00:00|10459|10458|10453.8|10453.1|10459|10458.3|10453.5|10452.5|341
1603296300000|2020-10-21 16:05:00|10453.9|10452.9|10452.4|10451.4|10455.2|10454.2|10451.9|10451.1|348
1603296600000|2020-10-21 16:10:00|10452.5|10451.5|10451.9|10451.2|10453.5|10452.7|10451.3|10450.6|308
1603296900000|2020-10-21 16:15:00|10451.8|10451.1|10451.8|10450.8|10454.7|10453.9|10451|10450.2|369
1603297200000|2020-10-21 16:20:00|10451.9|10450.9|10448.4|10447.4|10452.6|10451.7|10447.6|10446.8|555
1603297500000|2020-10-21 16:25:00|10448.3|10447.7|10449|10448|10449.7|10448.7|10447.2|10446.2|515
1603297800000|2020-10-21 16:30:00|10448.9|10447.9|10449|10448|10449.7|10448.7|10447.3|10446.5|411
1603298100000|2020-10-21 16:35:00|10448.9|10447.9|10448.4|10447.7|10450|10449|10447.8|10447.1|355
1603298400000|2020-10-21 16:40:00|10448.5|10447.5|10447.4|10446.4|10448.6|10447.7|10447.2|10446.4|334
1603298700000|2020-10-21 16:45:00|10447.2|10446.5|10447.5|10446.5|10448.3|10447.5|10446.7|10445.8|391
1603299000000|2020-10-21 16:50:00|10447.4|10446.4|10448.6|10447.6|10448.7|10447.7|10446.5|10445.6|292
1603299300000|2020-10-21 16:55:00|10448.5|10447.5|10451.1|10450.4|10451.3|10450.5|10448.4|10447.4|473
1603299600000|2020-10-21 17:00:00|10451.2|10450.5|10448.3|10447.3|10451.9|10451.1|10448|10447.2|398
1603299900000|2020-10-21 17:05:00|10448.1|10447.4|10449.3|10448.6|10449.7|10448.9|10447.5|10446.7|255
1603300200000|2020-10-21 17:10:00|10449.2|10448.5|10447.9|10446.9|10449.8|10449|10447.6|10446.7|274
1603300500000|2020-10-21 17:15:00|10447.8|10447.1|10447.2|10446.5|10450.3|10449.4|10447.2|10446.3|246
1603300800000|2020-10-21 17:20:00|10447.4|10446.4|10449.8|10448.8|10450.1|10449.4|10447.1|10446.3|264
1603301100000|2020-10-21 17:25:00|10450.1|10449.1|10450.6|10449.9|10450.7|10450|10449.4|10448.6|256
1603301400000|2020-10-21 17:30:00|10450.7|10450|10450.7|10450|10452|10451.2|10450|10449.3|264
1603301700000|2020-10-21 17:35:00|10450.6|10449.9|10450.2|10449.5|10451.2|10450.5|10448.5|10447.6|277
1603302000000|2020-10-21 17:40:00|10450.3|10449.6|10451.1|10450.4|10453.6|10452.6|10450.3|10449.6|343
1603302300000|2020-10-21 17:45:00|10451|10450.3|10450.1|10449.4|10451.2|10450.3|10448.7|10447.9|245
1603302600000|2020-10-21 17:50:00|10450|10449.3|10448.9|10448.2|10450.1|10449.4|10448.5|10447.6|232
1603302900000|2020-10-21 17:55:00|10449.1|10448.4|10449.6|10448.6|10450.2|10449.2|10448.4|10447.6|188
1603303200000|2020-10-21 18:00:00|10449.7|10448.7|10450|10449.3|10450.8|10450.1|10449.3|10448.3|211
1603303500000|2020-10-21 18:05:00|10450.1|10449.1|10450.9|10450.2|10451.9|10451.2|10449.9|10449.1|158
1603303800000|2020-10-21 18:10:00|10451.1|10450.4|10451.2|10450.5|10451.8|10450.9|10450|10449.3|205
1603304100000|2020-10-21 18:15:00|10451.3|10450.6|10451.1|10450.4|10452.3|10451.5|10450.5|10449.6|252
1603304400000|2020-10-21 18:20:00|10451|10450.3|10451.8|10450.8|10452.4|10451.6|10450.6|10449.9|199
1603304700000|2020-10-21 18:25:00|10451.7|10450.7|10451.1|10450.1|10452|10451|10450.2|10449.3|199
1603305000000|2020-10-21 18:30:00|10451|10450.3|10450|10449|10452|10451|10449.8|10449|131
1603305300000|2020-10-21 18:35:00|10449.8|10449.1|10450.6|10449.6|10451.2|10450.2|10449.8|10448.8|153
1603305600000|2020-10-21 18:40:00|10450.5|10449.5|10452.2|10451.5|10452.4|10451.5|10450.3|10449.4|146
1603305900000|2020-10-21 18:45:00|10452.1|10451.4|10456.6|10455.6|10457|10456|10452|10451.1|305
1603306200000|2020-10-21 18:50:00|10456.7|10455.7|10456.5|10455.5|10457.1|10456.2|10455.4|10454.6|278
1603306500000|2020-10-21 18:55:00|10456.4|10455.7|10454.4|10453.4|10456.8|10456|10454.2|10453.2|338
1603306800000|2020-10-21 19:00:00|10454.5|10453.5|10452.5|10451.8|10455.2|10454.3|10452.2|10451.4|292
1603307100000|2020-10-21 19:05:00|10452.4|10451.7|10453.8|10452.8|10454.2|10453.5|10452.4|10451.5|258
1603307400000|2020-10-21 19:10:00|10453.9|10452.9|10453.1|10452.4|10454.3|10453.5|10452.7|10451.9|199
1603307700000|2020-10-21 19:15:00|10453|10452.3|10454.7|10454|10454.9|10454.1|10453|10452.3|235
1603308000000|2020-10-21 19:20:00|10454.8|10454.1|10452.8|10452.1|10455.1|10454.3|10452.5|10451.6|167
1603308300000|2020-10-21 19:25:00|10452.7|10452|10452.2|10451.2|10453.1|10452.4|10452.1|10451.2|152
1603308600000|2020-10-21 19:30:00|10451.8|10451.1|10452.2|10451.2|10452.4|10451.5|10450.9|10450.1|251
1603308900000|2020-10-21 19:35:00|10452.1|10451.4|10452.3|10451.6|10453|10452|10451.6|10450.6|192
1603309200000|2020-10-21 19:40:00|10452.2|10451.5|10454.4|10453.7|10454.8|10453.9|10452.1|10451.3|269
1603309500000|2020-10-21 19:45:00|10454.5|10453.8|10454.5|10453.5|10455.2|10454.4|10453.1|10452.4|195
1603309800000|2020-10-21 19:50:00|10454.4|10453.4|10453.2|10452.2|10454.5|10453.7|10452.8|10451.8|143
1603310100000|2020-10-21 19:55:00|10453.3|10452.3|10455.5|10454.8|10455.9|10455|10453.1|10452.2|465
1603310400000|2020-10-21 20:00:00|10455.6|10454.6|10456.3|10455.3|10456.8|10455.9|10454.6|10453.6|307
1603310700000|2020-10-21 20:05:00|10456.4|10455.4|10456.6|10455.6|10456.8|10455.8|10455.8|10454.8|140
1603311000000|2020-10-21 20:10:00|10456.7|10455.7|10456.4|10455.4|10456.8|10455.9|10456.2|10455.2|85
1603311300000|2020-10-21 20:15:00|10456.5|10455.5|10456.5|10455.5|10456.7|10455.8|10456.4|10455.4|45
1603311600000|2020-10-21 20:20:00|10456.4|10455.4|10457.4|10456.4|10457.9|10456.9|10456.3|10455.4|87
1603311900000|2020-10-21 20:25:00|10457.3|10456.3|10457.4|10456.4|10457.6|10456.6|10457.2|10456.2|82
1603312200000|2020-10-21 20:30:00|10457.3|10456.3|10458.5|10457.5|10458.5|10457.7|10457|10456.2|93
1603312500000|2020-10-21 20:35:00|10458.4|10457.4|10458.5|10457.8|10458.8|10458|10457.7|10456.8|128
1603312800000|2020-10-21 20:40:00|10458.4|10457.7|10459|10458|10459.2|10458.4|10458.2|10457.5|126
1603313100000|2020-10-21 20:45:00|10459.2|10458.2|10458.1|10457.1|10459.2|10458.3|10458|10457|164
1603313400000|2020-10-21 20:50:00|10458|10457|10459.1|10458.1|10459.1|10458.1|10457.5|10456.5|127
1603313700000|2020-10-21 20:55:00|10459|10458|10459.3|10458.3|10459.5|10458.3|10458.5|10457.5|233
1603314000000|2020-10-21 21:00:00|10459.9|10457.9|10459.9|10457.1|10460.1|10458|10455.6|10451.8|61
1603314300000|2020-10-21 21:05:00|10460|10456.9|10459.8|10457.4|10462.3|10459.5|10459.2|10456.2|776
1603314600000|2020-10-21 21:10:00|10459.9|10457.3|10459.1|10456.1|10459.9|10457.3|10458.3|10455.2|197
1603314900000|2020-10-21 21:15:00|10459|10456.2|10458.2|10453.3|10460.1|10456.2|10457.4|10450.3|206
1603315200000|2020-10-21 21:20:00|10458.3|10453.4|10458.1|10453.9|10458.7|10455.1|10457.6|10453.1|187
1603315500000|2020-10-21 21:25:00|10458|10453.7|10458.7|10453.8|10458.7|10454.9|10457.6|10453.2|169
1603315800000|2020-10-21 21:30:00|10458.4|10453.7|10458.2|10454.6|10458.9|10456|10456.7|10453.4|287
1603316100000|2020-10-21 21:35:00|10458|10454.8|10457.3|10452|10459.3|10455.7|10456.8|10450.4|410
1603316400000|2020-10-21 21:40:00|10457.4|10452.1|10459|10452.2|10462|10455|10457.4|10451.3|401
1603316700000|2020-10-21 21:45:00|10459.1|10452.6|10456.7|10452.5|10459.7|10454.6|10455.6|10451.5|391
1603317000000|2020-10-21 21:50:00|10457.1|10452.2|10460|10454.1|10461.2|10455.4|10456.2|10451.6|456
1603317300000|2020-10-21 21:55:00|10459.9|10454|10459.8|10453|10460.6|10454.4|10459.1|10452.6|482
1603317600000|2020-10-21 22:00:00|10459.7|10452.9|10455.1|10453.3|10460.6|10455.3|10454.7|10452.6|498
1603317900000|2020-10-21 22:05:00|10454.8|10453.4|10454.8|10453|10455.2|10453.9|10454.3|10453|98
1603318200000|2020-10-21 22:10:00|10454.6|10453.1|10455.3|10454.3|10455.4|10454.4|10454.2|10452.9|113
1603318500000|2020-10-21 22:15:00|10455.4|10454.4|10456.6|10455.6|10456.8|10455.8|10455.4|10454.4|81
1603318800000|2020-10-21 22:20:00|10456.5|10455.5|10458.9|10457.9|10459|10458|10456.4|10455.4|106
1603319100000|2020-10-21 22:25:00|10458.8|10457.8|10459.1|10458.1|10459.7|10458.7|10458.8|10457.8|93
1603319400000|2020-10-21 22:30:00|10458.9|10457.9|10458.3|10457.3|10459.2|10458.2|10458.2|10457.2|117
1603319700000|2020-10-21 22:35:00|10458.2|10457.2|10458|10457|10458.3|10457.3|10457.7|10456.7|56
1603320000000|2020-10-21 22:40:00|10457.8|10456.8|10457.7|10456.7|10457.8|10456.8|10457|10456|95
1603320300000|2020-10-21 22:45:00|10457.6|10456.6|10457|10456|10457.7|10456.7|10456.9|10455.9|65
1603320600000|2020-10-21 22:50:00|10457.1|10456.1|10457.6|10456.6|10458|10457|10456.8|10455.8|114
1603320900000|2020-10-21 22:55:00|10457.7|10456.7|10458.3|10457.3|10458.3|10457.3|10457.5|10456.5|58
1603321200000|2020-10-21 23:00:00|10458.2|10457.2|10457.5|10456.5|10458.7|10457.7|10455.3|10454.3|208
1603321500000|2020-10-21 23:05:00|10457.4|10456.4|10459.5|10458.5|10459.5|10458.5|10457.4|10456.4|142
1603321800000|2020-10-21 23:10:00|10459.8|10458.8|10462.5|10461.5|10462.7|10461.7|10459.2|10458.2|199
1603322100000|2020-10-21 23:15:00|10462.2|10461.2|10462.7|10461.7|10462.9|10461.9|10461.4|10460.4|203
1603322400000|2020-10-21 23:20:00|10462.8|10461.8|10465|10464|10465|10464|10462.7|10461.7|169
1603322700000|2020-10-21 23:25:00|10465.1|10464.1|10464.4|10463.4|10465.7|10464.7|10463.8|10462.8|202
1603323000000|2020-10-21 23:30:00|10464.3|10463.3|10464|10463|10464.3|10463.3|10462.7|10461.7|151
1603323300000|2020-10-21 23:35:00|10463.9|10462.9|10462.9|10461.9|10465.2|10464.2|10462.2|10461.2|244
1603323600000|2020-10-21 23:40:00|10463.1|10462.1|10466.2|10465.2|10466.9|10465.9|10463|10462.1|327
1603323900000|2020-10-21 23:45:00|10466.1|10465.1|10466.1|10465.1|10467.1|10466.1|10465.2|10464.2|363
1603324200000|2020-10-21 23:50:00|10466|10465|10465.6|10464.6|10466.1|10465.1|10464.6|10463.7|165
1603324500000|2020-10-21 23:55:00|10465.5|10464.5|10468.8|10467.8|10470.2|10469.2|10465.3|10464.3|449
1603324800000|2020-10-22 00:00:00|10468.7|10467.7|10468.5|10467.5|10471.2|10470.2|10462.5|10461.5|817
1603325100000|2020-10-22 00:05:00|10468.4|10467.4|10462|10461|10468.6|10467.6|10462|10461|498
1603325400000|2020-10-22 00:10:00|10461.9|10460.9|10463.3|10462.3|10464.3|10463.3|10459.8|10458.8|466
1603325700000|2020-10-22 00:15:00|10463.2|10462.2|10461.7|10460.7|10463.5|10462.7|10460.4|10459.4|506
1603326000000|2020-10-22 00:20:00|10461.9|10460.9|10462.4|10461.4|10463.9|10462.9|10460.9|10459.9|301
1603326300000|2020-10-22 00:25:00|10462.5|10461.5|10467.8|10466.8|10468.2|10467.4|10462.4|10461.5|317
1603326600000|2020-10-22 00:30:00|10467.7|10467|10468.5|10467.5|10470|10469|10467|10466.3|370
1603326900000|2020-10-22 00:35:00|10468.4|10467.4|10466.4|10465.4|10468.4|10467.4|10466.2|10465.2|261
1603327200000|2020-10-22 00:40:00|10466.3|10465.3|10466.6|10465.6|10469.3|10468.3|10465.7|10464.7|372
1603327500000|2020-10-22 00:45:00|10466.5|10465.5|10466.4|10465.4|10467|10466|10464.8|10463.8|278
1603327800000|2020-10-22 00:50:00|10466.3|10465.3|10462.6|10461.6|10466.5|10465.5|10461.8|10461.1|450
1603328100000|2020-10-22 00:55:00|10462.5|10461.5|10463.5|10462.8|10464.1|10463.1|10461.5|10460.7|463
1603328400000|2020-10-22 01:00:00|10463.4|10462.7|10467.4|10466.4|10467.5|10466.7|10463|10462.2|353
1603328700000|2020-10-22 01:05:00|10467.3|10466.3|10467|10466|10468.1|10467.2|10466.3|10465.4|396
1603329000000|2020-10-22 01:10:00|10466.9|10465.9|10467.2|10466.2|10467.4|10466.5|10466.1|10465.3|183
1603329300000|2020-10-22 01:15:00|10467.3|10466.3|10465.9|10464.9|10467.5|10466.6|10465.6|10464.8|281
1603329600000|2020-10-22 01:20:00|10465.8|10464.8|10464.1|10463.1|10467|10466|10463.8|10462.9|213
1603329900000|2020-10-22 01:25:00|10464.2|10463.2|10465.1|10464.4|10466.4|10465.6|10464|10463.2|262
1603330200000|2020-10-22 01:30:00|10465.2|10464.5|10464.8|10463.8|10465.6|10464.9|10463|10462.1|277
1603330500000|2020-10-22 01:35:00|10464.5|10463.6|10465.2|10464.2|10466.3|10465.3|10464.3|10463.3|225
1603330800000|2020-10-22 01:40:00|10465.3|10464.3|10466.8|10466.1|10467.1|10466.3|10464.6|10463.7|214
1603331100000|2020-10-22 01:45:00|10466.9|10466.2|10468.2|10467.2|10468.2|10467.4|10465.7|10464.8|207
1603331400000|2020-10-22 01:50:00|10468.1|10467.1|10468.9|10468.2|10469.8|10469|10468.1|10467.1|315
1603331700000|2020-10-22 01:55:00|10469|10468.3|10469.1|10468.1|10470.3|10469.4|10468.9|10468.1|192
1603332000000|2020-10-22 02:00:00|10469|10468|10468.3|10467.6|10470.7|10469.9|10467.7|10466.9|323
1603332300000|2020-10-22 02:05:00|10468.2|10467.5|10469.9|10469.2|10470.8|10470|10468.2|10467.4|256
1603332600000|2020-10-22 02:10:00|10470.1|10469.4|10467.6|10466.9|10470.2|10469.4|10467.1|10466.3|340
1603332900000|2020-10-22 02:15:00|10467.7|10466.7|10470.1|10469.1|10470.9|10470.1|10467.1|10466.2|337
1603333200000|2020-10-22 02:20:00|10470.2|10469.2|10471.6|10470.6|10471.9|10470.9|10469|10468|316
1603333500000|2020-10-22 02:25:00|10471.7|10470.7|10471.6|10470.6|10472.5|10471.6|10470.9|10470.2|248
1603333800000|2020-10-22 02:30:00|10471.4|10470.7|10471.1|10470.4|10472.1|10471.4|10470.9|10470.1|130
1603334100000|2020-10-22 02:35:00|10471.2|10470.5|10471.6|10470.9|10472.4|10471.6|10471|10470.2|90
1603334400000|2020-10-22 02:40:00|10471.5|10470.5|10472.8|10472.1|10473|10472.2|10470.9|10470.2|188
1603334700000|2020-10-22 02:45:00|10472.9|10472.2|10474.4|10473.7|10474.6|10473.8|10472.8|10472|237
1603335000000|2020-10-22 02:50:00|10474.5|10473.8|10474.7|10473.7|10474.8|10474|10473.9|10473|132
1603335300000|2020-10-22 02:55:00|10474.6|10473.9|10474.8|10473.8|10475.6|10474.9|10474.5|10473.7|128
1603335600000|2020-10-22 03:00:00|10474.7|10473.7|10472.9|10471.9|10474.7|10473.9|10472.7|10471.9|140
1603335900000|2020-10-22 03:05:00|10472.8|10472.1|10472.7|10472|10472.8|10472.1|10472.1|10471.2|75
1603336200000|2020-10-22 03:10:00|10472.8|10472.1|10472.3|10471.3|10473.2|10472.5|10472.1|10471.3|137
1603336500000|2020-10-22 03:15:00|10472.2|10471.2|10471.2|10470.5|10472.9|10472|10470.9|10470.1|154
1603336800000|2020-10-22 03:20:00|10471.1|10470.4|10473.5|10472.5|10473.5|10472.7|10471|10470|172
1603337100000|2020-10-22 03:25:00|10473.4|10472.4|10473.7|10473|10474.5|10473.5|10472.9|10472.1|166
1603337400000|2020-10-22 03:30:00|10473.6|10472.9|10474.5|10473.5|10475|10474.1|10473.4|10472.5|199
1603337700000|2020-10-22 03:35:00|10474.4|10473.4|10473.3|10472.3|10475.5|10474.7|10472.6|10471.8|176
1603338000000|2020-10-22 03:40:00|10473.4|10472.4|10473.6|10472.6|10473.9|10473.1|10472.7|10471.9|167
1603338300000|2020-10-22 03:45:00|10473.5|10472.5|10474.3|10473.3|10474.9|10474|10472.8|10472.1|158
1603338600000|2020-10-22 03:50:00|10474.4|10473.4|10473|10472.3|10474.8|10473.9|10472.4|10471.6|145
1603338900000|2020-10-22 03:55:00|10472.9|10472.2|10473.3|10472.3|10473.9|10473.1|10472.9|10472|187
1603339200000|2020-10-22 04:00:00|10473.2|10472.2|10472.1|10471.1|10473.3|10472.3|10470.8|10469.9|220
1603339500000|2020-10-22 04:05:00|10472|10471|10470.6|10469.9|10472|10471|10469.6|10468.7|166
1603339800000|2020-10-22 04:10:00|10470.5|10469.8|10471.8|10470.8|10471.8|10470.9|10470.5|10469.8|188
1603340100000|2020-10-22 04:15:00|10471.6|10470.9|10471.7|10470.7|10471.7|10470.9|10471.3|10470.4|79
1603340400000|2020-10-22 04:20:00|10471.6|10470.9|10471.1|10470.1|10472.2|10471.4|10470.9|10470|104
1603340700000|2020-10-22 04:25:00|10471.2|10470.2|10471|10470|10471.6|10470.8|10470.6|10469.8|114
1603341000000|2020-10-22 04:30:00|10470.8|10470.1|10472.5|10471.8|10472.7|10471.8|10470.8|10469.9|78
1603341300000|2020-10-22 04:35:00|10472.6|10471.9|10472.1|10471.4|10473.2|10472.2|10472.1|10471.3|60
1603341600000|2020-10-22 04:40:00|10472|10471.3|10473.4|10472.4|10473.4|10472.7|10472|10471.1|88
1603341900000|2020-10-22 04:45:00|10473.3|10472.3|10472.4|10471.7|10474|10473.1|10472.4|10471.6|153
1603342200000|2020-10-22 04:50:00|10472.5|10471.8|10471.5|10470.5|10473.2|10472.3|10471.2|10470.3|233
1603342500000|2020-10-22 04:55:00|10471.7|10471|10471.2|10470.5|10471.8|10471|10470.6|10469.7|184
1603342800000|2020-10-22 05:00:00|10471.3|10470.6|10469.1|10468.4|10471.5|10470.6|10468.6|10467.8|264
1603343100000|2020-10-22 05:05:00|10469.2|10468.5|10470.8|10470.1|10470.8|10470.1|10468.8|10468|224
1603343400000|2020-10-22 05:10:00|10470.7|10470|10470.9|10469.9|10471.1|10470.4|10469.5|10468.8|220
1603343700000|2020-10-22 05:15:00|10471|10470|10471.3|10470.6|10471.8|10471|10470.1|10469.2|273
1603344000000|2020-10-22 05:20:00|10471.2|10470.5|10468.4|10467.4|10471.3|10470.6|10467.9|10467.1|259
1603344300000|2020-10-22 05:25:00|10468.3|10467.6|10468|10467|10468.7|10467.7|10466.9|10466|377
1603344600000|2020-10-22 05:30:00|10467.9|10467.2|10466.6|10465.9|10468.2|10467.3|10465.5|10464.6|254
1603344900000|2020-10-22 05:35:00|10466.7|10465.7|10466.5|10465.8|10467.7|10466.8|10466.3|10465.5|161
1603345200000|2020-10-22 05:40:00|10466.4|10465.7|10467.6|10466.9|10467.8|10467|10466.2|10465.5|122
1603345500000|2020-10-22 05:45:00|10467.8|10466.8|10467.6|10466.9|10468.4|10467.6|10466.9|10466.1|111
1603345800000|2020-10-22 05:50:00|10467.5|10466.8|10467.6|10466.9|10467.6|10466.9|10466.7|10465.9|136
1603346100000|2020-10-22 05:55:00|10467.5|10466.8|10466.6|10465.6|10468.7|10467.9|10466.4|10465.6|211
1603346400000|2020-10-22 06:00:00|10466.7|10465.7|10466.7|10465.7|10467.8|10466.8|10465.3|10464.6|318
1603346700000|2020-10-22 06:05:00|10466.8|10465.8|10466.3|10465.3|10467.3|10466.5|10465.2|10464.4|232
1603347000000|2020-10-22 06:10:00|10466.1|10465.4|10464.5|10463.8|10467.1|10466.3|10464.1|10463.3|248
1603347300000|2020-10-22 06:15:00|10464.6|10463.9|10463.9|10462.9|10465|10464.2|10463|10462|350
1603347600000|2020-10-22 06:20:00|10463.8|10462.8|10463.7|10462.7|10464.4|10463.4|10462.3|10461.3|274
1603347900000|2020-10-22 06:25:00|10463.9|10462.9|10464.2|10463.2|10465.1|10464.3|10463.4|10462.6|224
1603348200000|2020-10-22 06:30:00|10464.3|10463.3|10462.9|10462.2|10464.3|10463.5|10461.9|10461.2|271
1603348500000|2020-10-22 06:35:00|10463|10462.3|10462|10461|10463.1|10462.3|10461.1|10460.2|211
1603348800000|2020-10-22 06:40:00|10461.9|10461.2|10459.6|10458.9|10462.1|10461.2|10458.2|10457.5|303
1603349100000|2020-10-22 06:45:00|10459.5|10458.8|10457|10456|10459.9|10459.1|10456.6|10455.8|309
1603349400000|2020-10-22 06:50:00|10456.8|10456.1|10458.6|10457.9|10459.5|10458.8|10453.9|10453.1|493
1603349700000|2020-10-22 06:55:00|10458.5|10457.8|10458.2|10457.2|10458.9|10458.2|10456.8|10456|403
1603350000000|2020-10-22 07:00:00|10458|10457.3|10455.7|10454.7|10460.1|10459.2|10455.3|10454.5|572
1603350300000|2020-10-22 07:05:00|10455.6|10455|10456.1|10455.1|10457.7|10456.7|10454.6|10453.7|498
1603350600000|2020-10-22 07:10:00|10456|10455|10455|10454|10456|10455|10452.8|10452|461
1603350900000|2020-10-22 07:15:00|10454.9|10453.9|10452.5|10451.5|10455.1|10454.4|10451.9|10451|482
1603351200000|2020-10-22 07:20:00|10452.4|10451.4|10450.6|10449.9|10453.5|10452.7|10450.5|10449.8|423
1603351500000|2020-10-22 07:25:00|10450.7|10450|10448.9|10447.9|10451.6|10450.7|10448.3|10447.3|461
1603351800000|2020-10-22 07:30:00|10449|10448|10448.8|10447.8|10450.1|10449.3|10448|10447.3|460
1603352100000|2020-10-22 07:35:00|10448.9|10447.9|10449.8|10448.8|10450.6|10449.8|10448.1|10447.2|424
1603352400000|2020-10-22 07:40:00|10449.7|10449|10452.2|10451.5|10453.6|10452.8|10449.6|10448.8|356
1603352700000|2020-10-22 07:45:00|10452.3|10451.3|10450.9|10449.9|10454.8|10454|10450|10449.1|448
1603353000000|2020-10-22 07:50:00|10451|10450|10455.2|10454.2|10455.3|10454.4|10450.8|10449.9|350
1603353300000|2020-10-22 07:55:00|10455.3|10454.3|10455.1|10454.1|10456.4|10455.6|10454.5|10453.5|363
1603353600000|2020-10-22 08:00:00|10455.2|10454.2|10456.5|10455.5|10458|10457.1|10455|10454.2|484
1603353900000|2020-10-22 08:05:00|10456.3|10455.6|10459.1|10458.4|10461.4|10460.6|10456.1|10455.3|422
1603354200000|2020-10-22 08:10:00|10459.2|10458.5|10461.1|10460.4|10461.9|10461.1|10458.3|10457.4|307
1603354500000|2020-10-22 08:15:00|10461.2|10460.5|10463.5|10462.5|10464.1|10463.3|10461.1|10460.4|311
1603354800000|2020-10-22 08:20:00|10463.4|10462.4|10459.1|10458.1|10463.5|10462.7|10458.8|10458|299
1603355100000|2020-10-22 08:25:00|10459.2|10458.2|10459.8|10458.8|10460.1|10459.2|10458|10457.3|370
1603355400000|2020-10-22 08:30:00|10459.7|10459|10458.4|10457.7|10460.3|10459.5|10458.3|10457.4|319
1603355700000|2020-10-22 08:35:00|10458.5|10457.8|10456.9|10455.9|10460.1|10459.3|10456.2|10455.2|411
1603356000000|2020-10-22 08:40:00|10457.1|10456.1|10460.3|10459.6|10462.9|10461.9|10457|10456.1|281
1603356300000|2020-10-22 08:45:00|10460.1|10459.4|10463|10462.3|10463.3|10462.5|10459.9|10459.2|373
1603356600000|2020-10-22 08:50:00|10463.1|10462.4|10464.2|10463.5|10465.5|10464.5|10462.6|10461.9|345
1603356900000|2020-10-22 08:55:00|10464.3|10463.6|10468.4|10467.4|10469.6|10468.8|10464.2|10463.3|408
1603357200000|2020-10-22 09:00:00|10468.2|10467.5|10469.8|10469.1|10470.7|10470|10467.1|10466.1|494
1603357500000|2020-10-22 09:05:00|10469.9|10468.9|10471.2|10470.5|10471.9|10471|10468.8|10467.9|364
1603357800000|2020-10-22 09:10:00|10471.3|10470.6|10473.2|10472.5|10474.1|10473.3|10470.9|10470.1|418
1603358100000|2020-10-22 09:15:00|10473.1|10472.4|10473.1|10472.4|10474.1|10473.3|10472.4|10471.7|260
1603358400000|2020-10-22 09:20:00|10473.2|10472.5|10472.4|10471.7|10473.4|10472.6|10472|10471.2|322
1603358700000|2020-10-22 09:25:00|10472.3|10471.6|10471|10470|10472.8|10472.1|10469.5|10468.8|369
1603359000000|2020-10-22 09:30:00|10471.1|10470.1|10474.2|10473.5|10474.6|10473.8|10470.9|10470.1|334
1603359300000|2020-10-22 09:35:00|10474.4|10473.4|10474.9|10473.9|10477.7|10476.7|10474.2|10473.3|402
1603359600000|2020-10-22 09:40:00|10474.8|10474.2|10476.1|10475.4|10477.2|10476.3|10474.8|10474.1|283
1603359900000|2020-10-22 09:45:00|10476|10475.3|10476.2|10475.2|10476.3|10475.5|10475.4|10474.7|235
1603360200000|2020-10-22 09:50:00|10476.1|10475.4|10473.7|10473|10476.2|10475.5|10473.4|10472.7|335
1603360500000|2020-10-22 09:55:00|10473.6|10472.9|10473.4|10472.4|10473.9|10473.1|10472.7|10471.9|251
1603360800000|2020-10-22 10:00:00|10473.3|10472.6|10475|10474.3|10476.6|10475.9|10473.3|10472.6|233
1603361100000|2020-10-22 10:05:00|10475.1|10474.4|10476.1|10475.4|10478.5|10477.7|10475.1|10474.4|320
1603361400000|2020-10-22 10:10:00|10476.2|10475.5|10472.3|10471.3|10476.2|10475.5|10472.1|10471.3|251
1603361700000|2020-10-22 10:15:00|10472.4|10471.4|10469|10468|10472.4|10471.7|10468.2|10467.4|432
1603362000000|2020-10-22 10:20:00|10469.1|10468.1|10468.2|10467.2|10470|10469.2|10467.2|10466.3|339
1603362300000|2020-10-22 10:25:00|10468.4|10467.5|10468.4|10467.4|10468.6|10467.9|10465.7|10465|268
1603362600000|2020-10-22 10:30:00|10468.3|10467.6|10466|10465|10468.5|10467.7|10465.2|10464.4|374
1603362900000|2020-10-22 10:35:00|10465.9|10465.2|10465|10464|10466.3|10465.4|10464.5|10463.7|191
1603363200000|2020-10-22 10:40:00|10464.9|10463.9|10467.9|10466.9|10468|10467.1|10463.8|10463|299
1603363500000|2020-10-22 10:45:00|10468.2|10467.5|10469.6|10468.9|10470|10469|10467.3|10466.4|307
1603363800000|2020-10-22 10:50:00|10469.7|10469|10470.1|10469.1|10470.7|10469.9|10468.7|10468|222
1603364100000|2020-10-22 10:55:00|10470|10469.3|10471.7|10471|10471.8|10471.1|10468.3|10467.4|299
1603364400000|2020-10-22 11:00:00|10471.9|10470.9|10470.7|10470|10472.4|10471.6|10470.5|10469.7|360
1603364700000|2020-10-22 11:05:00|10470.8|10470.1|10469.9|10469.2|10471.2|10470.4|10469.8|10469|320
1603365000000|2020-10-22 11:10:00|10470|10469|10468.8|10468.1|10470.4|10469.5|10467.1|10466.4|203
1603365300000|2020-10-22 11:15:00|10468.9|10468.2|10468.7|10468|10469.5|10468.7|10467.7|10466.9|270
1603365600000|2020-10-22 11:20:00|10468.8|10468.1|10468.4|10467.4|10469.5|10468.8|10468.2|10467.4|238
1603365900000|2020-10-22 11:25:00|10468.5|10467.5|10467|10466|10468.5|10467.5|10466.4|10465.6|194
1603366200000|2020-10-22 11:30:00|10466.9|10466.2|10467.8|10466.8|10467.8|10467|10466.1|10465.2|244
1603366500000|2020-10-22 11:35:00|10467.7|10466.7|10467.7|10467|10470.1|10469.2|10466.5|10465.8|384
1603366800000|2020-10-22 11:40:00|10467.8|10467.1|10465.5|10464.5|10468.1|10467.3|10465.1|10464.3|274
1603367100000|2020-10-22 11:45:00|10465.1|10464.4|10466|10465.3|10467.5|10466.8|10465|10464.1|273
1603367400000|2020-10-22 11:50:00|10466.1|10465.4|10465.9|10465.2|10466.9|10466.2|10465.6|10464.9|204
1603367700000|2020-10-22 11:55:00|10465.7|10465|10466.5|10465.8|10466.7|10465.9|10464.9|10464|234
1603368000000|2020-10-22 12:00:00|10466.4|10465.7|10464.6|10463.9|10466.8|10466|10463.9|10463.1|228
1603368300000|2020-10-22 12:05:00|10464.7|10464|10464.3|10463.6|10465.5|10464.8|10463.8|10462.9|222
1603368600000|2020-10-22 12:10:00|10464.4|10463.7|10466.4|10465.7|10466.5|10465.7|10463.9|10463.2|300
1603368900000|2020-10-22 12:15:00|10466.3|10465.6|10466.8|10466.1|10469.3|10468.6|10466.1|10465.4|375
1603369200000|2020-10-22 12:20:00|10466.5|10465.8|10469.9|10468.9|10470.7|10469.8|10466.5|10465.7|405
1603369500000|2020-10-22 12:25:00|10469.8|10469.1|10466.9|10465.9|10470.2|10469.3|10466.8|10465.4|297
1603369800000|2020-10-22 12:30:00|10466.7|10465.7|10467|10466|10470.9|10469.4|10465|10464.3|524
1603370100000|2020-10-22 12:35:00|10466.9|10465.9|10465.7|10465|10468.7|10468|10465.7|10465|382
1603370400000|2020-10-22 12:40:00|10465.9|10464.9|10464.5|10463.8|10466.1|10465.4|10463.4|10462.5|441
1603370700000|2020-10-22 12:45:00|10464.7|10463.7|10462.8|10462.1|10465.8|10465|10462.6|10461.9|371
1603371000000|2020-10-22 12:50:00|10462.7|10462|10460.7|10459.7|10462.9|10462.1|10460.5|10459.7|345
1603371300000|2020-10-22 12:55:00|10460.8|10459.8|10461.6|10460.9|10462.6|10461.9|10458.9|10458.2|316
1603371600000|2020-10-22 13:00:00|10461.5|10460.8|10460.6|10459.9|10462.3|10461.5|10459.8|10459.1|313
1603371900000|2020-10-22 13:05:00|10460.5|10459.8|10458.2|10457.5|10460.8|10459.9|10457.3|10456.5|277
1603372200000|2020-10-22 13:10:00|10458.3|10457.3|10459.8|10458.8|10460|10459.1|10456.4|10455.7|339
1603372500000|2020-10-22 13:15:00|10460|10459.1|10459.6|10458.6|10460.4|10459.6|10457.9|10457|440
1603372800000|2020-10-22 13:20:00|10459.7|10458.7|10457.6|10456.9|10460.2|10459.4|10457.3|10456.5|361
1603373100000|2020-10-22 13:25:00|10457.7|10457|10458.4|10457.7|10459.1|10458.4|10457.2|10456.4|390
1603373400000|2020-10-22 13:30:00|10458.5|10457.8|10464.1|10463.1|10464.2|10463.4|10458|10457.3|551
1603373700000|2020-10-22 13:35:00|10463.8|10462.9|10469.2|10468.5|10469.8|10469|10462.9|10462.2|541
1603374000000|2020-10-22 13:40:00|10469.3|10468.6|10470.5|10469.8|10471.7|10470.8|10468.2|10467.5|522
1603374300000|2020-10-22 13:45:00|10470.9|10470.2|10470.5|10469.8|10472.7|10471.8|10469.6|10468.9|522
1603374600000|2020-10-22 13:50:00|10470.4|10469.7|10468.5|10467.8|10471.7|10471|10467.7|10466.9|492
1603374900000|2020-10-22 13:55:00|10468.4|10467.7|10472.5|10471.5|10472.9|10471.8|10468.2|10467.5|447
1603375200000|2020-10-22 14:00:00|10472.6|10471.6|10475.5|10474.8|10478.8|10477.8|10472.5|10471.5|466
1603375500000|2020-10-22 14:05:00|10475.7|10475|10476.5|10475.8|10478.2|10477.5|10475.6|10474.9|512
1603375800000|2020-10-22 14:10:00|10476.6|10475.9|10477.3|10476.6|10478.4|10477.7|10475.3|10474.3|573
1603376100000|2020-10-22 14:15:00|10477.4|10476.7|10478.6|10477.9|10480.4|10479.7|10476.5|10475.8|463
1603376400000|2020-10-22 14:20:00|10478.7|10478|10483.1|10482.4|10485|10484.3|10478.5|10477.8|531
1603376700000|2020-10-22 14:25:00|10483.2|10482.5|10480|10479.3|10484|10483.1|10479.9|10479.2|437
1603377000000|2020-10-22 14:30:00|10480.1|10479.4|10482.9|10482.2|10483.4|10482.5|10479.9|10479.2|437
1603377300000|2020-10-22 14:35:00|10483|10482.3|10480.9|10480.2|10484|10483.3|10480.7|10479.9|476
1603377600000|2020-10-22 14:40:00|10481.1|10480.4|10484.7|10484|10484.8|10484.1|10481|10480.3|381
1603377900000|2020-10-22 14:45:00|10484.6|10483.9|10481.2|10480.5|10487|10486.3|10481|10480.1|593
1603378200000|2020-10-22 14:50:00|10481.3|10480.6|10478.6|10477.9|10482.9|10482.2|10477.6|10476.9|704
1603378500000|2020-10-22 14:55:00|10478.7|10478|10479.6|10478.9|10482.2|10481.5|10478.5|10477.8|480
1603378800000|2020-10-22 15:00:00|10479.7|10479|10480.8|10480.1|10482.5|10481.8|10479.2|10478.2|506
1603379100000|2020-10-22 15:05:00|10480.7|10480|10483.6|10482.9|10483.7|10482.9|10480.5|10479.7|365
1603379400000|2020-10-22 15:10:00|10483.5|10482.8|10483.8|10482.8|10485.2|10484.5|10483.2|10482.4|383
1603379700000|2020-10-22 15:15:00|10483.6|10482.9|10488.2|10487.5|10488.7|10488|10483.4|10482.4|554
1603380000000|2020-10-22 15:20:00|10488.1|10487.4|10485.7|10485|10488.8|10488.1|10485.1|10484.3|363
1603380300000|2020-10-22 15:25:00|10485.9|10484.9|10484.6|10483.9|10486.5|10485.7|10484|10483.3|291
1603380600000|2020-10-22 15:30:00|10484.5|10483.8|10486.6|10485.9|10487.3|10486.6|10484|10483.3|292
1603380900000|2020-10-22 15:35:00|10486.5|10485.8|10484.2|10483.5|10486.8|10486.1|10482.4|10481.6|392
1603381200000|2020-10-22 15:40:00|10484.3|10483.6|10485|10484.3|10485|10484.3|10483.3|10482.6|260
1603381500000|2020-10-22 15:45:00|10484.9|10484.2|10485.1|10484.4|10485.8|10485.1|10483.4|10482.7|345
1603381800000|2020-10-22 15:50:00|10485|10484.3|10486.6|10485.9|10487.6|10486.8|10485|10484.3|310
1603382100000|2020-10-22 15:55:00|10486.7|10486|10488.5|10487.8|10488.6|10487.9|10486.4|10485.6|394
1603382400000|2020-10-22 16:00:00|10488.6|10487.9|10487.6|10486.9|10488.7|10487.9|10487.1|10486.2|338
1603382700000|2020-10-22 16:05:00|10487.7|10487|10486.6|10485.9|10488.7|10487.7|10486.3|10485.3|294
1603383000000|2020-10-22 16:10:00|10486.5|10485.8|10486.2|10485.5|10487.2|10486.4|10485.9|10485.2|175
1603383300000|2020-10-22 16:15:00|10486.1|10485.4|10485.7|10484.7|10486.4|10485.7|10485.5|10484.7|168
1603383600000|2020-10-22 16:20:00|10485.8|10484.8|10483.3|10482.6|10485.8|10484.9|10483|10482.2|188
1603383900000|2020-10-22 16:25:00|10483.2|10482.5|10482.7|10482|10483.5|10482.6|10482.2|10481.3|235
1603384200000|2020-10-22 16:30:00|10482.8|10481.8|10482.7|10482|10484.2|10483.3|10482.6|10481.7|288
1603384500000|2020-10-22 16:35:00|10482.8|10482.1|10483.5|10482.5|10483.6|10482.7|10482.6|10481.8|180
1603384800000|2020-10-22 16:40:00|10483.4|10482.4|10482.4|10481.4|10483.6|10482.8|10482.1|10481.1|171
1603385100000|2020-10-22 16:45:00|10482.3|10481.3|10481|10480.3|10482.4|10481.6|10480.4|10479.6|231
1603385400000|2020-10-22 16:50:00|10481.2|10480.5|10481.8|10481.1|10482.4|10481.7|10481.1|10480.3|210
1603385700000|2020-10-22 16:55:00|10481.9|10481.2|10481.8|10481.1|10482|10481.2|10480.6|10479.8|291
1603386000000|2020-10-22 17:00:00|10481.7|10481|10481.5|10480.8|10482.5|10481.6|10481.2|10480.4|196
1603386300000|2020-10-22 17:05:00|10481.6|10480.9|10483|10482.3|10484.4|10483.7|10480.9|10480.2|278
1603386600000|2020-10-22 17:10:00|10482.9|10482.2|10481.9|10481.2|10484.2|10483.4|10481.4|10480.6|355
1603386900000|2020-10-22 17:15:00|10482|10481.3|10480.7|10480|10482.4|10481.4|10480.5|10479.8|185
1603387200000|2020-10-22 17:20:00|10480.8|10480.1|10479.7|10479|10480.8|10480.1|10479.5|10478.7|150
1603387500000|2020-10-22 17:25:00|10479.9|10478.9|10480.2|10479.5|10480.6|10479.6|10479.6|10478.8|185
1603387800000|2020-10-22 17:30:00|10480.3|10479.6|10480.5|10479.5|10480.5|10479.7|10479.1|10478.3|256
1603388100000|2020-10-22 17:35:00|10480.4|10479.4|10481.5|10480.8|10481.9|10481.2|10480.3|10479.4|261
1603388400000|2020-10-22 17:40:00|10481.4|10480.7|10481.5|10480.8|10482.2|10481.4|10481.3|10480.4|246
1603388700000|2020-10-22 17:45:00|10481.4|10480.7|10482.7|10481.7|10483.3|10482.4|10480.8|10479.9|346
1603389000000|2020-10-22 17:50:00|10482.8|10481.8|10482.1|10481.4|10483.3|10482.4|10482|10481.2|266
1603389300000|2020-10-22 17:55:00|10482.2|10481.2|10485.3|10484.6|10485.8|10485|10481.4|10480.6|209
1603389600000|2020-10-22 18:00:00|10485.5|10484.5|10485.2|10484.5|10486.6|10485.8|10484.3|10483.4|280
1603389900000|2020-10-22 18:05:00|10485.1|10484.4|10484.8|10483.8|10485.7|10485|10484.7|10483.8|277
1603390200000|2020-10-22 18:10:00|10484.9|10483.9|10483.3|10482.3|10485.5|10484.7|10483|10482.2|183
1603390500000|2020-10-22 18:15:00|10483.2|10482.2|10482.7|10481.7|10483.8|10483|10482.4|10481.6|158
1603390800000|2020-10-22 18:20:00|10482.5|10481.8|10485.3|10484.3|10485.5|10484.6|10482.4|10481.5|123
1603391100000|2020-10-22 18:25:00|10485.4|10484.4|10485.8|10484.8|10486.5|10485.5|10484.5|10483.7|163
1603391400000|2020-10-22 18:30:00|10485.9|10484.9|10485.3|10484.3|10486.4|10485.7|10484.7|10483.8|144
1603391700000|2020-10-22 18:35:00|10484.7|10483.7|10484.8|10483.8|10485.3|10484.5|10484.5|10483.7|168
1603392000000|2020-10-22 18:40:00|10484.9|10483.9|10489.2|10488.2|10489.7|10488.7|10484.6|10483.8|270
1603392300000|2020-10-22 18:45:00|10488.8|10487.8|10487.7|10486.7|10489.2|10488.5|10487.6|10486.7|164
1603392600000|2020-10-22 18:50:00|10487.5|10486.8|10486.7|10486|10488.2|10487.4|10486.7|10485.9|151
1603392900000|2020-10-22 18:55:00|10486.8|10486.1|10487.3|10486.3|10488.4|10487.5|10486.5|10485.6|275
1603393200000|2020-10-22 19:00:00|10487.2|10486.5|10486.6|10485.6|10488.9|10488|10486.4|10485.5|197
1603393500000|2020-10-22 19:05:00|10486.5|10485.8|10488.3|10487.3|10488.9|10487.9|10486.3|10485.4|209
1603393800000|2020-10-22 19:10:00|10488.2|10487.2|10488.2|10487.2|10488.3|10487.5|10487.4|10486.5|140
1603394100000|2020-10-22 19:15:00|10488.1|10487.1|10488.7|10488|10488.9|10488.1|10487.6|10486.9|150
1603394400000|2020-10-22 19:20:00|10488.9|10488.2|10490.2|10489.5|10490.8|10490.1|10488.9|10488|298
1603394700000|2020-10-22 19:25:00|10490.1|10489.4|10489.2|10488.5|10490.3|10489.5|10489.1|10488.4|151
1603395000000|2020-10-22 19:30:00|10489.3|10488.6|10490.4|10489.7|10490.5|10489.8|10489.1|10488.4|114
1603395300000|2020-10-22 19:35:00|10490.3|10489.6|10490.8|10490.1|10491.2|10490.3|10490.1|10489.4|95
1603395600000|2020-10-22 19:40:00|10490.9|10490.2|10490.5|10489.8|10491.5|10490.7|10490.3|10489.4|156
1603395900000|2020-10-22 19:45:00|10490.4|10489.7|10489.8|10489.1|10491.3|10490.6|10489.7|10488.9|123
1603396200000|2020-10-22 19:50:00|10489.9|10489.2|10489.8|10489.1|10490.7|10489.9|10489.6|10488.9|70
1603396500000|2020-10-22 19:55:00|10489.9|10489.2|10491.2|10490.2|10491.4|10490.7|10489.8|10489.1|278
1603396800000|2020-10-22 20:00:00|10491.1|10490.4|10491.5|10490.8|10492.9|10492|10491.1|10490.2|277
1603397100000|2020-10-22 20:05:00|10491.6|10490.9|10491|10490|10492.1|10491.2|10490.8|10490|102
1603397400000|2020-10-22 20:10:00|10491.1|10490.1|10491.4|10490.4|10491.6|10490.7|10490.8|10489.9|129
1603397700000|2020-10-22 20:15:00|10491.3|10490.3|10491.3|10490.6|10491.8|10491|10491.2|10490.3|83
1603398000000|2020-10-22 20:20:00|10491.4|10490.7|10491.2|10490.5|10491.6|10490.9|10491.1|10490.3|104
1603398300000|2020-10-22 20:25:00|10491.1|10490.4|10491.1|10490.1|10491.3|10490.6|10490.6|10489.9|162
1603398600000|2020-10-22 20:30:00|10491|10490|10490.7|10489.7|10491.1|10490.3|10490.6|10489.7|70
1603398900000|2020-10-22 20:35:00|10490.6|10489.6|10490.9|10490.2|10491.2|10490.3|10490.5|10489.6|61
1603399200000|2020-10-22 20:40:00|10491|10490.3|10491|10490|10491.2|10490.3|10490.1|10489.1|81
1603399500000|2020-10-22 20:45:00|10491.2|10490.2|10491.1|10490.1|10491.6|10490.6|10490.5|10489.7|86
1603399800000|2020-10-22 20:50:00|10491|10490|10489.4|10488.4|10491.1|10490.1|10489.3|10488.3|193
1603400100000|2020-10-22 20:55:00|10489.3|10488.3|10489.7|10482.4|10491|10488.9|10488.6|10480.8|207
1603400400000|2020-10-22 21:00:00|10489.5|10481.6|10489.4|10481.1|10491.2|10483.1|10488.2|10481|91
1603400700000|2020-10-22 21:05:00|10490.6|10481.9|10488.9|10482.4|10491.5|10483.4|10487.5|10480.4|1035
1603401000000|2020-10-22 21:10:00|10488.6|10481.7|10487.8|10483.7|10490.1|10484.8|10486.8|10481|947
1603401300000|2020-10-22 21:15:00|10487.6|10483.8|10487|10484.8|10488|10485|10486.8|10483.8|980
1603401600000|2020-10-22 21:20:00|10486.9|10484.7|10487.1|10485|10488|10485.3|10486.9|10484.6|1216
1603401900000|2020-10-22 21:25:00|10487|10484.8|10488.9|10486|10489.6|10486.4|10487|10484.6|940
1603402200000|2020-10-22 21:30:00|10489.4|10485.9|10492.3|10486.8|10492.4|10487.2|10488.7|10484.8|420
1603402500000|2020-10-22 21:35:00|10492.4|10486.7|10490.9|10482.2|10493.4|10487.2|10489.9|10481.1|244
1603402800000|2020-10-22 21:40:00|10491.1|10482|10491.1|10482.1|10492.3|10483.6|10489.9|10481|201
1603403100000|2020-10-22 21:45:00|10491.5|10482.6|10487.9|10482.4|10491.8|10483|10487.8|10481|406
1603403400000|2020-10-22 21:50:00|10487.8|10482|10486.6|10484.2|10489.6|10485.5|10486.2|10481.3|482
1603403700000|2020-10-22 21:55:00|10486.7|10484.3|10487.5|10483.4|10488.5|10484.8|10486.4|10482.5|1663
1603404000000|2020-10-22 22:00:00|10487.4|10483.5|10488.4|10487.4|10490.6|10488.4|10486.7|10482.6|624
1603404300000|2020-10-22 22:05:00|10488.5|10487.5|10487|10486|10489|10487.8|10486.9|10485.8|104
1603404600000|2020-10-22 22:10:00|10486.9|10485.9|10487|10486|10487.4|10486.2|10486.9|10485.8|38
1603404900000|2020-10-22 22:15:00|10487.1|10486.1|10487.6|10486.6|10487.8|10486.8|10487|10486|57
1603405200000|2020-10-22 22:20:00|10487.7|10486.7|10487.5|10486.5|10488.3|10487.3|10487.4|10486.4|91
1603405500000|2020-10-22 22:25:00|10487.6|10486.6|10487.7|10486.7|10488.2|10487.2|10487.3|10486.3|105
1603405800000|2020-10-22 22:30:00|10487.8|10486.8|10487|10486|10487.8|10486.8|10486.3|10485.3|118
1603406100000|2020-10-22 22:35:00|10486.9|10485.9|10485.5|10484.5|10488.2|10487.2|10485.3|10484.3|219
1603406400000|2020-10-22 22:40:00|10485.6|10484.6|10486.5|10485.5|10486.8|10485.8|10485.4|10484.4|128
1603406700000|2020-10-22 22:45:00|10486.6|10485.6|10486.5|10485.5|10486.9|10485.9|10484.9|10483.9|171
1603407000000|2020-10-22 22:50:00|10486.4|10485.4|10486.4|10485.4|10486.8|10485.8|10486.3|10485.3|89
1603407300000|2020-10-22 22:55:00|10486.5|10485.5|10489|10488|10489|10488|10486.5|10485.5|203
1603407600000|2020-10-22 23:00:00|10488.7|10487.7|10489.2|10488.2|10490.3|10489.3|10488.6|10487.6|186
1603407900000|2020-10-22 23:05:00|10489.3|10488.3|10488.6|10487.6|10490.3|10489.3|10488.4|10487.5|155
1603408200000|2020-10-22 23:10:00|10488.5|10487.5|10488.8|10487.8|10489.7|10488.7|10487.5|10486.5|205
1603408500000|2020-10-22 23:15:00|10488.7|10487.7|10489.2|10488.2|10489.8|10488.8|10488.7|10487.7|158
1603408800000|2020-10-22 23:20:00|10489.3|10488.3|10489.9|10488.9|10489.9|10488.9|10489.1|10488.1|71
1603409100000|2020-10-22 23:25:00|10489.8|10488.8|10489.7|10488.7|10490.5|10489.5|10489.7|10488.7|122
1603409400000|2020-10-22 23:30:00|10489.8|10488.8|10488.8|10487.8|10489.9|10488.9|10488.8|10487.8|92
1603409700000|2020-10-22 23:35:00|10488.9|10487.9|10489.7|10488.7|10489.8|10488.8|10488.6|10487.7|68
1603410000000|2020-10-22 23:40:00|10489.8|10488.8|10491.9|10490.9|10492.4|10491.4|10489.8|10488.8|124
1603410300000|2020-10-22 23:45:00|10492|10491|10492.5|10491.5|10494.3|10493.3|10491.8|10490.8|282
1603410600000|2020-10-22 23:50:00|10492.4|10491.4|10492.7|10491.7|10493.4|10492.5|10492.2|10491.3|429
1603410900000|2020-10-22 23:55:00|10492.8|10491.8|10490.9|10490.2|10493.8|10493.1|10490.9|10489.9|280
1603411200000|2020-10-23 00:00:00|10491.1|10490.1|10486|10485.3|10492.3|10491.4|10485.2|10484.4|706
1603411500000|2020-10-23 00:05:00|10486.3|10485.6|10486|10485.3|10487.3|10486.3|10483.3|10482.5|590
1603411800000|2020-10-23 00:10:00|10486.1|10485.1|10487.6|10486.6|10489.4|10488.5|10485.9|10485.1|545
1603412100000|2020-10-23 00:15:00|10487.4|10486.7|10485.9|10485.2|10487.9|10486.9|10485.4|10484.5|369
1603412400000|2020-10-23 00:20:00|10486|10485.3|10484.9|10484.2|10487.3|10486.4|10484.8|10484.1|287
1603412700000|2020-10-23 00:25:00|10485|10484.3|10480.6|10479.6|10485|10484.3|10480|10479|435
1603413000000|2020-10-23 00:30:00|10480.5|10479.5|10481.8|10480.8|10482.8|10482.1|10479.3|10478.4|679
1603413300000|2020-10-23 00:35:00|10481.9|10480.9|10483.4|10482.4|10484.5|10483.6|10481.9|10480.9|409
1603413600000|2020-10-23 00:40:00|10483.3|10482.6|10481.1|10480.1|10483.5|10482.6|10480.5|10479.7|363
1603413900000|2020-10-23 00:45:00|10481.3|10480.3|10477.4|10476.4|10481.4|10480.6|10477.1|10476.3|531
1603414200000|2020-10-23 00:50:00|10477.5|10476.7|10472.3|10471.3|10477.5|10476.7|10470|10469.1|1025
1603414500000|2020-10-23 00:55:00|10471.6|10470.6|10474.1|10473.1|10475.8|10474.9|10471.5|10470.5|656
1603414800000|2020-10-23 01:00:00|10474|10473.3|10476.1|10475.1|10476.3|10475.5|10472.5|10471.7|355
1603415100000|2020-10-23 01:05:00|10476.2|10475.2|10475.8|10475.1|10478|10477.2|10475.7|10474.9|236
1603415400000|2020-10-23 01:10:00|10475.9|10475.2|10478.3|10477.3|10478.7|10478|10475.9|10475.2|291
1603415700000|2020-10-23 01:15:00|10478.2|10477.2|10477.1|10476.4|10479|10478|10477|10476.1|195
1603416000000|2020-10-23 01:20:00|10477.2|10476.2|10478.1|10477.1|10478.1|10477.1|10476.1|10475.3|188
1603416300000|2020-10-23 01:25:00|10477.9|10477.2|10475.8|10474.8|10478.1|10477.2|10475.4|10474.7|323
1603416600000|2020-10-23 01:30:00|10475.7|10474.7|10477.4|10476.4|10477.7|10477|10475.4|10474.6|337
1603416900000|2020-10-23 01:35:00|10477.3|10476.6|10476.9|10475.9|10477.5|10476.6|10476.2|10475.4|224
1603417200000|2020-10-23 01:40:00|10477|10476|10476.5|10475.5|10478.2|10477.2|10476.1|10475.2|196
1603417500000|2020-10-23 01:45:00|10476.3|10475.6|10475.9|10474.9|10478.2|10477.2|10475.6|10474.8|149
1603417800000|2020-10-23 01:50:00|10476|10475|10475.9|10474.9|10477|10476|10475.4|10474.4|248
1603418100000|2020-10-23 01:55:00|10476|10475|10471.4|10470.4|10476.1|10475.1|10471.1|10470.3|275
1603418400000|2020-10-23 02:00:00|10471.1|10470.3|10468.7|10467.7|10472.2|10471.4|10468.3|10467.4|280
1603418700000|2020-10-23 02:05:00|10468.6|10467.6|10469.6|10468.6|10470.4|10469.6|10467.2|10466.4|384
1603419000000|2020-10-23 02:10:00|10469.4|10468.7|10471|10470.3|10471.9|10471.1|10469.4|10468.6|310
1603419300000|2020-10-23 02:15:00|10471.2|10470.2|10472.8|10471.8|10473.2|10472.4|10471.1|10470.1|193
1603419600000|2020-10-23 02:20:00|10472.9|10471.9|10471.6|10470.9|10473|10472.1|10471.3|10470.3|168
1603419900000|2020-10-23 02:25:00|10471.9|10471.2|10473.3|10472.3|10473.6|10472.7|10471.9|10471.2|227
1603420200000|2020-10-23 02:30:00|10473.4|10472.4|10472.5|10471.8|10474.5|10473.5|10472.4|10471.6|221
1603420500000|2020-10-23 02:35:00|10472.4|10471.7|10476.3|10475.6|10476.6|10475.8|10472.3|10471.6|344
1603420800000|2020-10-23 02:40:00|10476.4|10475.7|10475.4|10474.7|10477.3|10476.4|10474.2|10473.3|238
1603421100000|2020-10-23 02:45:00|10475.5|10474.8|10475|10474|10476.1|10475.2|10473.9|10473.2|282
1603421400000|2020-10-23 02:50:00|10474.9|10473.9|10471.3|10470.6|10475.3|10474.4|10471.3|10470.6|394
1603421700000|2020-10-23 02:55:00|10471.5|10470.8|10471.3|10470.3|10473.2|10472.4|10471.2|10470.2|286
1603422000000|2020-10-23 03:00:00|10470.8|10469.8|10471.1|10470.1|10471.8|10471|10470.1|10469.1|373
1603422300000|2020-10-23 03:05:00|10471|10470|10472.3|10471.3|10472.5|10471.5|10470.7|10469.9|245
1603422600000|2020-10-23 03:10:00|10472.2|10471.2|10472.8|10471.8|10473.3|10472.5|10471.7|10471|200
1603422900000|2020-10-23 03:15:00|10472.6|10471.9|10472.4|10471.7|10473.8|10472.8|10472.4|10471.5|185
1603423200000|2020-10-23 03:20:00|10472.5|10471.8|10471.6|10470.9|10472.7|10471.9|10471.4|10470.7|206
1603423500000|2020-10-23 03:25:00|10471.8|10470.8|10470|10469|10472.2|10471.4|10469.6|10468.9|239
1603423800000|2020-10-23 03:30:00|10469.8|10469.1|10471.7|10471|10471.8|10471|10469.8|10469.1|189
1603424100000|2020-10-23 03:35:00|10471.6|10470.9|10470.9|10470.2|10472.3|10471.5|10470.8|10470|147
1603424400000|2020-10-23 03:40:00|10470.8|10470.1|10471.1|10470.4|10471.4|10470.5|10470.5|10469.7|154
1603424700000|2020-10-23 03:45:00|10471|10470.3|10472.6|10471.6|10472.7|10471.9|10470.9|10470.2|149
1603425000000|2020-10-23 03:50:00|10472.7|10471.7|10473.1|10472.4|10473.6|10472.7|10472.4|10471.6|152
1603425300000|2020-10-23 03:55:00|10473|10472.3|10472.7|10471.7|10473.7|10473|10472.6|10471.7|155
1603425600000|2020-10-23 04:00:00|10472.8|10471.8|10473.2|10472.2|10473.4|10472.4|10471.3|10470.4|179
1603425900000|2020-10-23 04:05:00|10473.1|10472.1|10472.7|10471.7|10473.2|10472.2|10471.8|10471|215
1603426200000|2020-10-23 04:10:00|10472.2|10471.5|10471.9|10471.2|10473.4|10472.5|10471.8|10471|195
1603426500000|2020-10-23 04:15:00|10472.1|10471.1|10472.1|10471.1|10472.6|10471.7|10471.9|10471|153
1603426800000|2020-10-23 04:20:00|10471.9|10471.2|10473.2|10472.2|10473.6|10472.7|10471.6|10470.9|186
1603427100000|2020-10-23 04:25:00|10473.3|10472.3|10470.5|10469.5|10473.3|10472.4|10470.1|10469.2|235
1603427400000|2020-10-23 04:30:00|10470.6|10469.6|10471.9|10470.9|10472.3|10471.4|10470.5|10469.6|209
1603427700000|2020-10-23 04:35:00|10472|10471|10471.2|10470.5|10472.9|10472|10470.6|10469.8|252
1603428000000|2020-10-23 04:40:00|10471.4|10470.4|10469.7|10468.7|10471.4|10470.5|10469.1|10468.3|212
1603428300000|2020-10-23 04:45:00|10469.8|10468.8|10470.4|10469.4|10470.6|10469.7|10469.4|10468.6|164
1603428600000|2020-10-23 04:50:00|10470.3|10469.3|10471.2|10470.2|10471.7|10470.9|10470.3|10469.3|207
1603428900000|2020-10-23 04:55:00|10471.1|10470.1|10470.7|10469.7|10471.5|10470.6|10470.5|10469.7|156
1603429200000|2020-10-23 05:00:00|10470.8|10469.8|10470.3|10469.6|10471|10470.2|10469.7|10468.8|135
1603429500000|2020-10-23 05:05:00|10470.4|10469.4|10471.1|10470.4|10471.6|10470.8|10470.3|10469.4|161
1603429800000|2020-10-23 05:10:00|10471|10470.3|10472.2|10471.5|10473.5|10472.6|10471|10470.3|209
1603430100000|2020-10-23 05:15:00|10472.4|10471.7|10473.4|10472.4|10474.1|10473.4|10472.4|10471.6|146
1603430400000|2020-10-23 05:20:00|10473.5|10472.5|10472.6|10471.9|10473.5|10472.6|10472.5|10471.6|102
1603430700000|2020-10-23 05:25:00|10473|10472.3|10472.7|10471.7|10474.4|10473.6|10472.5|10471.6|132
1603431000000|2020-10-23 05:30:00|10472.6|10471.6|10472.5|10471.8|10473|10472.1|10471.9|10471|137
1603431300000|2020-10-23 05:35:00|10472.6|10471.9|10472.1|10471.1|10472.9|10471.9|10471.9|10471.1|94
1603431600000|2020-10-23 05:40:00|10472|10471.3|10471.9|10471.2|10472.2|10471.4|10471.7|10470.9|105
1603431900000|2020-10-23 05:45:00|10472|10471.3|10469.9|10469.2|10472.6|10471.9|10469.4|10468.6|190
1603432200000|2020-10-23 05:50:00|10469.8|10469.1|10470.7|10469.7|10471.5|10470.7|10469.4|10468.5|172
1603432500000|2020-10-23 05:55:00|10470.6|10470|10470.9|10469.9|10471|10470.2|10470.1|10469.4|156
1603432800000|2020-10-23 06:00:00|10470.8|10469.8|10471.9|10471.2|10473|10472.2|10470.8|10469.8|248
1603433100000|2020-10-23 06:05:00|10472.2|10471.5|10472.7|10472|10473.1|10472.3|10471.2|10470.2|237
1603433400000|2020-10-23 06:10:00|10472.6|10471.9|10471.1|10470.1|10473|10472|10471|10470.1|255
1603433700000|2020-10-23 06:15:00|10471.2|10470.2|10472.3|10471.6|10472.9|10472|10471|10470.1|253
1603434000000|2020-10-23 06:20:00|10472.4|10471.7|10471.6|10470.9|10472.8|10471.9|10471.2|10470.4|193
1603434300000|2020-10-23 06:25:00|10471.5|10470.8|10472.1|10471.4|10472.4|10471.6|10471.4|10470.6|164
1603434600000|2020-10-23 06:30:00|10472.3|10471.3|10471.5|10470.8|10472.4|10471.6|10470.7|10469.9|171
1603434900000|2020-10-23 06:35:00|10471.4|10470.7|10473.5|10472.5|10473.5|10472.5|10470.8|10470|147
1603435200000|2020-10-23 06:40:00|10473.4|10472.4|10473.2|10472.5|10474.1|10473.3|10472.1|10471.4|295
1603435500000|2020-10-23 06:45:00|10473.3|10472.3|10474.9|10474.2|10475.1|10474.4|10473|10472.1|115
1603435800000|2020-10-23 06:50:00|10475|10474.3|10476.3|10475.3|10476.3|10475.4|10472.7|10472|282
1603436100000|2020-10-23 06:55:00|10476.2|10475.5|10474.9|10473.9|10478|10477.3|10473.9|10473.1|290
1603436400000|2020-10-23 07:00:00|10475|10474|10474.4|10473.7|10476.1|10475.3|10473.2|10472.3|429
1603436700000|2020-10-23 07:05:00|10474.5|10473.8|10474.7|10474|10475|10474.2|10473.7|10472.9|215
1603437000000|2020-10-23 07:10:00|10474.8|10474.1|10475.1|10474.4|10476.8|10476.1|10474.2|10473.5|366
1603437300000|2020-10-23 07:15:00|10475.2|10474.5|10477.1|10476.1|10477.5|10476.7|10475.2|10474.3|296
1603437600000|2020-10-23 07:20:00|10477|10476.3|10477.4|10476.7|10478.9|10478.1|10476.6|10475.9|365
1603437900000|2020-10-23 07:25:00|10477.3|10476.6|10476.2|10475.5|10478.7|10477.8|10476|10475|248
1603438200000|2020-10-23 07:30:00|10476.1|10475.4|10474.7|10474|10477|10476.2|10474.2|10473.5|497
1603438500000|2020-10-23 07:35:00|10474.8|10474.1|10473.1|10472.4|10475.2|10474.4|10471.5|10470.8|434
1603438800000|2020-10-23 07:40:00|10473|10472.3|10473.2|10472.2|10474.2|10473.4|10471.4|10470.7|450
1603439100000|2020-10-23 07:45:00|10473.1|10472.1|10472|10471|10473.4|10472.7|10471.6|10470.9|344
1603439400000|2020-10-23 07:50:00|10471.8|10471.1|10471|10470.3|10473.5|10472.6|10469.5|10468.8|392
1603439700000|2020-10-23 07:55:00|10470.9|10470.2|10468.7|10468|10471.1|10470.4|10468.7|10467.9|289
1603440000000|2020-10-23 08:00:00|10468.8|10468.1|10461.4|10460.7|10469.3|10468.4|10461.4|10460.5|673
1603440300000|2020-10-23 08:05:00|10461.5|10460.8|10460.6|10459.6|10462.3|10461.4|10458.8|10458|511
1603440600000|2020-10-23 08:10:00|10460.7|10459.7|10459|10458|10461.1|10460.4|10456.4|10455.7|484
1603440900000|2020-10-23 08:15:00|10459.1|10458.1|10459.9|10459.2|10460.8|10460|10455.8|10455|540
1603441200000|2020-10-23 08:20:00|10459.6|10458.9|10461.8|10461.1|10462.2|10461.4|10459.3|10458.6|481
1603441500000|2020-10-23 08:25:00|10461.9|10461.2|10460.9|10460.2|10462.6|10461.9|10460.1|10459.4|375
1603441800000|2020-10-23 08:30:00|10460.8|10460.1|10461.3|10460.6|10463.6|10462.8|10460.8|10459.9|396
1603442100000|2020-10-23 08:35:00|10461.2|10460.5|10460.4|10459.4|10461.6|10460.8|10459.4|10458.5|314
1603442400000|2020-10-23 08:40:00|10460.5|10459.5|10460.1|10459.4|10461.2|10460.3|10460.1|10459.2|212
1603442700000|2020-10-23 08:45:00|10460.4|10459.5|10463|10462|10463.5|10462.8|10460.1|10459.4|264
1603443000000|2020-10-23 08:50:00|10462.9|10461.9|10460.8|10459.8|10463.1|10462.3|10460.1|10459.4|222
1603443300000|2020-10-23 08:55:00|10460.7|10460|10462.3|10461.3|10463.4|10462.7|10460|10459.1|260
1603443600000|2020-10-23 09:00:00|10462.2|10461.5|10462.1|10461.1|10463.1|10462.2|10460.9|10460.1|230
1603443900000|2020-10-23 09:05:00|10462|10461|10462.7|10462|10463.5|10462.5|10461.7|10460.9|213
1603444200000|2020-10-23 09:10:00|10462.8|10462.1|10464.1|10463.4|10464.6|10463.8|10462.3|10461.6|219
1603444500000|2020-10-23 09:15:00|10464.2|10463.5|10462.4|10461.7|10464.2|10463.5|10461.2|10460.4|335
1603444800000|2020-10-23 09:20:00|10462.3|10461.6|10461.4|10460.4|10462.5|10461.7|10460.7|10459.9|205
1603445100000|2020-10-23 09:25:00|10461.5|10460.5|10459.8|10459.1|10461.9|10460.9|10458.7|10457.9|279
1603445400000|2020-10-23 09:30:00|10459.9|10459.2|10456.5|10455.5|10460.2|10459.3|10456.5|10455.5|241
1603445700000|2020-10-23 09:35:00|10456|10455.3|10458.4|10457.4|10459.2|10458.4|10455.1|10454.4|338
1603446000000|2020-10-23 09:40:00|10458.5|10457.5|10459.1|10458.1|10459.1|10458.3|10457.9|10457.1|189
1603446300000|2020-10-23 09:45:00|10459|10458.3|10463.9|10463.2|10463.9|10463.2|10458.9|10458.1|307
1603446600000|2020-10-23 09:50:00|10463.7|10463|10463.5|10462.8|10465.2|10464.4|10463|10462.3|330
1603446900000|2020-10-23 09:55:00|10463.4|10462.7|10462|10461.3|10464.4|10463.5|10461.9|10461.2|296
1603447200000|2020-10-23 10:00:00|10461.9|10461.2|10463.5|10462.8|10465.1|10464.4|10461.9|10461.2|303
1603447500000|2020-10-23 10:05:00|10463.6|10462.6|10466.4|10465.7|10467.2|10466.5|10463.4|10462.6|330
1603447800000|2020-10-23 10:10:00|10466|10465.3|10465.3|10464.3|10466.4|10465.4|10464.7|10464|198
1603448100000|2020-10-23 10:15:00|10465.2|10464.5|10466|10465.3|10466.6|10465.9|10465.1|10464.4|199
1603448400000|2020-10-23 10:20:00|10465.9|10465.2|10465.8|10465.1|10466.1|10465.3|10463.5|10462.7|265
1603448700000|2020-10-23 10:25:00|10465.7|10465|10467.4|10466.7|10468|10467.3|10464.6|10463.8|315
1603449000000|2020-10-23 10:30:00|10467.5|10466.8|10469.3|10468.3|10469.6|10468.9|10467.4|10466.6|285
1603449300000|2020-10-23 10:35:00|10469.4|10468.4|10469.2|10468.5|10470.3|10469.6|10468.8|10467.9|302
1603449600000|2020-10-23 10:40:00|10469.1|10468.1|10468.9|10467.9|10469.4|10468.6|10467.5|10466.8|271
1603449900000|2020-10-23 10:45:00|10469|10468.3|10469.5|10468.8|10469.9|10469.2|10468.1|10467.4|122
1603450200000|2020-10-23 10:50:00|10469.7|10468.7|10468.9|10467.9|10469.9|10469.1|10467.7|10467|205
1603450500000|2020-10-23 10:55:00|10469|10468|10469|10468.3|10469.5|10468.8|10468.5|10467.7|159
1603450800000|2020-10-23 11:00:00|10469.1|10468.4|10473.7|10473|10474.7|10474|10468.9|10468.1|321
1603451100000|2020-10-23 11:05:00|10473.8|10473.1|10473.2|10472.5|10475|10474.1|10472.6|10471.9|274
1603451400000|2020-10-23 11:10:00|10473.3|10472.6|10473|10472|10474.5|10473.8|10472.8|10471.9|185
1603451700000|2020-10-23 11:15:00|10472.9|10472.3|10473.4|10472.7|10474.1|10473.4|10472.6|10471.8|183
1603452000000|2020-10-23 11:20:00|10473.3|10472.6|10475.5|10474.8|10478.1|10477.4|10473.3|10472.6|348
1603452300000|2020-10-23 11:25:00|10475.6|10474.9|10478.2|10477.5|10478.2|10477.5|10475.5|10474.8|235
1603452600000|2020-10-23 11:30:00|10478.1|10477.4|10476.4|10475.7|10478.4|10477.7|10475.2|10474.5|326
1603452900000|2020-10-23 11:35:00|10476.3|10475.6|10476.4|10475.7|10477.7|10477|10475.8|10475|215
1603453200000|2020-10-23 11:40:00|10476.3|10475.6|10475.4|10474.7|10476.5|10475.8|10473.5|10472.6|259
1603453500000|2020-10-23 11:45:00|10475.5|10474.8|10476.8|10476.1|10476.9|10476.1|10474.8|10474.1|285
1603453800000|2020-10-23 11:50:00|10477|10476|10476.7|10476|10478.2|10477.5|10476.6|10475.9|215
1603454100000|2020-10-23 11:55:00|10476.6|10475.9|10478|10477.3|10480.2|10479.5|10476.6|10475.9|287
1603454400000|2020-10-23 12:00:00|10478.1|10477.4|10475.6|10474.9|10478.5|10477.8|10475.5|10474.7|383
1603454700000|2020-10-23 12:05:00|10475.5|10474.8|10473.3|10472.6|10476.6|10475.9|10472.2|10471.3|344
1603455000000|2020-10-23 12:10:00|10473.4|10472.4|10473.3|10472.6|10474.8|10474.1|10472.8|10472.1|339
1603455300000|2020-10-23 12:15:00|10473.4|10472.7|10472.5|10471.5|10474.2|10473.5|10471.6|10470.9|317
1603455600000|2020-10-23 12:20:00|10472.6|10471.6|10472.3|10471.6|10474.2|10473.4|10471.9|10471|287
1603455900000|2020-10-23 12:25:00|10472.1|10471.4|10468|10467.3|10472.3|10471.6|10465.1|10464.3|738
1603456200000|2020-10-23 12:30:00|10467.9|10467.2|10471.5|10470.8|10472.3|10471.5|10467.3|10466.5|459
1603456500000|2020-10-23 12:35:00|10471.4|10470.7|10472.4|10471.7|10473.5|10472.8|10471.1|10470.3|439
1603456800000|2020-10-23 12:40:00|10472.5|10471.8|10474.4|10473.7|10474.6|10473.9|10470.9|10470.2|329
1603457100000|2020-10-23 12:45:00|10474.3|10473.6|10472.5|10471.8|10474.4|10473.7|10471.7|10471|233
1603457400000|2020-10-23 12:50:00|10472.4|10471.7|10474.6|10473.6|10475.1|10474.3|10472.1|10471.4|202
1603457700000|2020-10-23 12:55:00|10474.5|10473.8|10469.8|10469.1|10474.7|10473.8|10469.8|10468.9|267
1603458000000|2020-10-23 13:00:00|10470|10469.3|10473.3|10472.6|10473.3|10472.6|10468.7|10467.8|310
1603458300000|2020-10-23 13:05:00|10473.4|10472.7|10472.7|10472|10474.7|10473.9|10472.3|10471.6|240
1603458600000|2020-10-23 13:10:00|10472.9|10472.2|10473.2|10472.5|10474.7|10473.9|10472.9|10472|245
1603458900000|2020-10-23 13:15:00|10473.1|10472.4|10477.4|10476.7|10479.1|10478.1|10473.1|10472.4|350
1603459200000|2020-10-23 13:20:00|10477.5|10476.8|10475.6|10474.9|10478.1|10477.2|10475.4|10474.7|290
1603459500000|2020-10-23 13:25:00|10475.8|10475.1|10476.3|10475.6|10478.8|10478.1|10475.2|10474.5|411
1603459800000|2020-10-23 13:30:00|10476.4|10475.7|10480|10479.3|10480.2|10479.5|10474.9|10474.2|456
1603460100000|2020-10-23 13:35:00|10480.1|10479.4|10478|10477|10482.6|10481.8|10477.5|10476.6|433
1603460400000|2020-10-23 13:40:00|10478.1|10477.1|10477.8|10476.8|10479.2|10478.3|10476.6|10475.7|366
1603460700000|2020-10-23 13:45:00|10477.9|10476.9|10477|10476.3|10479.1|10478.1|10476.4|10475.7|326
1603461000000|2020-10-23 13:50:00|10476.6|10475.9|10477.3|10476.3|10478|10477.2|10476.1|10475.4|353
1603461300000|2020-10-23 13:55:00|10477.2|10476.2|10477.6|10476.9|10478.3|10477.4|10475.3|10474.6|393
1603461600000|2020-10-23 14:00:00|10477.5|10476.8|10479.2|10478.2|10480|10479.2|10477|10476.1|454
1603461900000|2020-10-23 14:05:00|10479.1|10478.4|10483.4|10482.7|10484.4|10483.7|10479.1|10478.2|581
1603462200000|2020-10-23 14:10:00|10483.5|10482.8|10482.1|10481.4|10484|10483.3|10481.2|10480.5|419
1603462500000|2020-10-23 14:15:00|10482.2|10481.5|10484.1|10483.4|10484.4|10483.6|10480.6|10479.9|389
1603462800000|2020-10-23 14:20:00|10484|10483.3|10487.8|10487.1|10487.8|10487.1|10483.4|10482.7|365
1603463100000|2020-10-23 14:25:00|10487.7|10487|10486.3|10485.6|10488.8|10487.9|10485.9|10485.1|419
1603463400000|2020-10-23 14:30:00|10486.4|10485.4|10485.5|10484.8|10488.8|10488.1|10485.3|10484.6|437
1603463700000|2020-10-23 14:35:00|10485.6|10484.9|10485.7|10485|10486.1|10485.4|10482.7|10481.9|398
1603464000000|2020-10-23 14:40:00|10485.8|10485.1|10486.9|10486.2|10487.1|10486.3|10485.6|10484.8|324
1603464300000|2020-10-23 14:45:00|10487|10486|10485.3|10484.6|10487.7|10486.8|10485.1|10484.4|307
1603464600000|2020-10-23 14:50:00|10485.2|10484.5|10483.4|10482.7|10487.6|10486.9|10483.1|10482.3|520
1603464900000|2020-10-23 14:55:00|10483.5|10482.8|10483.4|10482.7|10485.3|10484.5|10482.3|10481.6|322
1603465200000|2020-10-23 15:00:00|10483.3|10482.6|10482.5|10481.5|10484.9|10484.1|10482.3|10481.5|377
1603465500000|2020-10-23 15:05:00|10482.4|10481.4|10478.8|10478.1|10482.5|10481.6|10478.8|10478|281
1603465800000|2020-10-23 15:10:00|10478.9|10478.2|10479.9|10479.2|10481.1|10480.4|10478.8|10478.1|324
1603466100000|2020-10-23 15:15:00|10480|10479.3|10480.1|10479.4|10481.4|10480.6|10478.8|10478|223
1603466400000|2020-10-23 15:20:00|10480|10479.3|10479.6|10478.9|10480.5|10479.7|10478.8|10478.1|201
1603466700000|2020-10-23 15:25:00|10479.7|10479|10478.1|10477.1|10480.4|10479.6|10477.8|10477|310
1603467000000|2020-10-23 15:30:00|10478|10477.3|10477.9|10477.2|10478.7|10477.9|10477.6|10476.9|188
1603467300000|2020-10-23 15:35:00|10477.8|10477.1|10479.6|10478.9|10480.1|10479.4|10477.7|10477|381
1603467600000|2020-10-23 15:40:00|10479.7|10479|10479.2|10478.5|10480.4|10479.5|10479|10478.2|273
1603467900000|2020-10-23 15:45:00|10479.1|10478.4|10480.4|10479.7|10480.5|10479.8|10479|10478.3|280
1603468200000|2020-10-23 15:50:00|10480.5|10479.8|10478.8|10478.1|10481.1|10480.4|10478.5|10477.8|410
1603468500000|2020-10-23 15:55:00|10478.9|10478.2|10478.4|10477.7|10480.8|10480.1|10478.3|10477.5|333
1603468800000|2020-10-23 16:00:00|10478.2|10477.5|10481.2|10480.5|10481.2|10480.5|10478.1|10477.4|275
1603469100000|2020-10-23 16:05:00|10481.3|10480.6|10480.9|10480.2|10482.1|10481.3|10480.5|10479.7|252
1603469400000|2020-10-23 16:10:00|10481|10480.3|10482|10481.3|10482.9|10482.2|10481|10480.3|317
1603469700000|2020-10-23 16:15:00|10481.9|10481.2|10481.5|10480.5|10482.4|10481.7|10480.6|10479.9|313
1603470000000|2020-10-23 16:20:00|10481.3|10480.6|10479.8|10479.1|10482.4|10481.7|10479.6|10478.8|308
1603470300000|2020-10-23 16:25:00|10479.7|10479|10478.6|10477.9|10480|10479.3|10478.2|10477.5|150
1603470600000|2020-10-23 16:30:00|10478.5|10477.8|10477.3|10476.6|10478.7|10478|10477|10476.3|141
1603470900000|2020-10-23 16:35:00|10477.4|10476.7|10478.1|10477.4|10478.2|10477.5|10477|10476.3|139
1603471200000|2020-10-23 16:40:00|10478|10477.3|10478|10477.3|10478.6|10477.9|10477.5|10476.6|148
1603471500000|2020-10-23 16:45:00|10478.1|10477.4|10476.8|10476.1|10478.1|10477.4|10476.2|10475.5|216
1603471800000|2020-10-23 16:50:00|10476.7|10476|10475.7|10475|10476.9|10476.1|10475.3|10474.6|222
1603472100000|2020-10-23 16:55:00|10475.6|10474.9|10474.6|10473.9|10475.8|10475|10474.5|10473.8|177
1603472400000|2020-10-23 17:00:00|10474.7|10474|10475.7|10475|10476.7|10475.8|10474.6|10473.9|199
1603472700000|2020-10-23 17:05:00|10475.6|10474.9|10474.8|10474.1|10475.7|10475|10474.7|10473.9|129
1603473000000|2020-10-23 17:10:00|10474.7|10474|10475.3|10474.6|10475.5|10474.8|10474.6|10473.9|58
1603473300000|2020-10-23 17:15:00|10475.2|10474.5|10473.8|10473.1|10475.3|10474.6|10473.4|10472.6|204
1603473600000|2020-10-23 17:20:00|10473.6|10472.9|10474.3|10473.3|10474.3|10473.5|10473|10472.3|254
1603473900000|2020-10-23 17:25:00|10474.1|10473.4|10475.7|10475|10476.4|10475.4|10474.1|10473.4|246
1603474200000|2020-10-23 17:30:00|10475.8|10475.1|10474.7|10474|10476.5|10475.8|10474.6|10473.8|188
1603474500000|2020-10-23 17:35:00|10474.6|10473.9|10473.9|10473.2|10475.4|10474.7|10473.7|10473|204
1603474800000|2020-10-23 17:40:00|10473.7|10473|10472.8|10472.1|10474.6|10473.7|10472.6|10471.9|286
1603475100000|2020-10-23 17:45:00|10472.9|10472.2|10472.8|10472.1|10473.2|10472.5|10472.1|10471.4|184
1603475400000|2020-10-23 17:50:00|10472.9|10472.2|10472.4|10471.7|10473.1|10472.4|10472.1|10471.4|138
1603475700000|2020-10-23 17:55:00|10472.5|10471.8|10472.4|10471.7|10472.9|10472.2|10471.2|10470.5|130
1603476000000|2020-10-23 18:00:00|10472.5|10471.8|10471.3|10470.6|10473.1|10472.4|10471|10470.3|137
1603476300000|2020-10-23 18:05:00|10471.4|10470.7|10471.9|10471.2|10472|10471.3|10471.2|10470.5|57
1603476600000|2020-10-23 18:10:00|10471.8|10471.1|10472.9|10472.2|10473|10472.3|10471.7|10471|103
1603476900000|2020-10-23 18:15:00|10472.8|10472.1|10473.5|10472.8|10473.7|10472.9|10472.8|10472.1|171
1603477200000|2020-10-23 18:20:00|10473.7|10473|10474.7|10474|10474.7|10474|10473.4|10472.7|166
1603477500000|2020-10-23 18:25:00|10474.6|10473.9|10473.5|10472.8|10474.8|10474.1|10473.4|10472.6|132
1603477800000|2020-10-23 18:30:00|10473.4|10472.7|10472.3|10471.6|10473.8|10473.1|10472.1|10471.4|173
1603478100000|2020-10-23 18:35:00|10472.2|10471.5|10471.9|10471.2|10473.3|10472.5|10471.8|10471.1|131
1603478400000|2020-10-23 18:40:00|10471.6|10470.9|10471.3|10470.6|10472|10471.2|10471.1|10470.4|103
1603478700000|2020-10-23 18:45:00|10471.4|10470.7|10472.5|10471.8|10472.7|10471.9|10471.1|10470.3|80
1603479000000|2020-10-23 18:50:00|10472.4|10471.7|10472.5|10471.8|10472.7|10472|10471.5|10470.7|124
1603479300000|2020-10-23 18:55:00|10472.6|10471.9|10473.5|10472.8|10474.3|10473.6|10472.5|10471.8|232
1603479600000|2020-10-23 19:00:00|10473.6|10472.9|10473.5|10472.8|10474|10473.2|10472.2|10471.5|172
1603479900000|2020-10-23 19:05:00|10473.6|10472.9|10472.4|10471.7|10473.8|10472.9|10472.1|10471.1|171
1603480200000|2020-10-23 19:10:00|10472.6|10471.6|10471.6|10470.6|10472.6|10471.8|10471.3|10470.5|119
1603480500000|2020-10-23 19:15:00|10471.4|10470.7|10472.6|10471.9|10473.2|10472.3|10471.4|10470.6|118
1603480800000|2020-10-23 19:20:00|10472.4|10471.4|10472.7|10471.7|10473.3|10472.5|10472|10471.2|161
1603481100000|2020-10-23 19:25:00|10472.6|10471.6|10472.2|10471.2|10472.7|10471.7|10471.9|10471|135
1603481400000|2020-10-23 19:30:00|10472.3|10471.3|10472.7|10471.7|10473|10472|10472.1|10471.2|124
1603481700000|2020-10-23 19:35:00|10472.8|10471.8|10472.3|10471.3|10472.9|10471.9|10471.9|10471|117
1603482000000|2020-10-23 19:40:00|10472.4|10471.4|10471.3|10470.6|10472.4|10471.5|10471.3|10470.6|81
1603482300000|2020-10-23 19:45:00|10471.8|10470.8|10472.8|10471.8|10472.8|10472|10471.5|10470.6|107
1603482600000|2020-10-23 19:50:00|10472.7|10471.7|10471|10470|10472.8|10471.9|10470.8|10469.9|144
1603482900000|2020-10-23 19:55:00|10470.9|10469.9|10470.3|10469.3|10473.5|10472.5|10470|10469.3|313
1603483200000|2020-10-23 20:00:00|10470.1|10469.4|10470.8|10469.8|10471.7|10471|10470|10469.1|181
1603483500000|2020-10-23 20:05:00|10470.9|10469.9|10470.4|10469.7|10470.9|10470|10470.3|10469.3|111
1603483800000|2020-10-23 20:10:00|10470.6|10469.6|10469.8|10468.8|10470.9|10470|10469.4|10468.4|167
1603484100000|2020-10-23 20:15:00|10469.6|10468.9|10471.2|10470.2|10471.5|10470.5|10469.6|10468.8|114
1603484400000|2020-10-23 20:20:00|10471.1|10470.1|10470|10469|10471.1|10470.1|10469.4|10468.4|131
1603484700000|2020-10-23 20:25:00|10469.9|10468.9|10470.2|10469.2|10470.7|10469.7|10469.4|10468.4|127
1603485000000|2020-10-23 20:30:00|10470.3|10469.3|10470.1|10469.1|10470.7|10469.7|10469.7|10468.7|176
1603485300000|2020-10-23 20:35:00|10470|10469|10470.8|10469.8|10471.3|10470.3|10470|10469|119
1603485600000|2020-10-23 20:40:00|10470.9|10469.9|10471.8|10470.8|10471.8|10470.8|10470.7|10469.7|114
1603485900000|2020-10-23 20:45:00|10471.9|10470.9|10471.1|10470.1|10471.9|10470.9|10470.7|10469.7|471
1603486200000|2020-10-23 20:50:00|10470.9|10469.9|10472.1|10471.1|10472.8|10471.8|10470.5|10469.5|412
1603486500000|2020-10-23 20:55:00|10472|10471|10477.9|10466.9|10478|10471.1|10470|10464.8|218
1603659600000|2020-10-25 21:00:00|10477.6|10466.8|10474.7|10465.3|10477.6|10466.8|10473.5|10463.4|12
1603659900000|2020-10-25 21:05:00|10476.6|10465.6|10474.2|10464.8|10476.6|10465.6|10472|10461.9|28
1603660200000|2020-10-25 21:10:00|10475.6|10465.8|10473.8|10463.9|10476.9|10466|10472.7|10462.6|19
1603660500000|2020-10-25 21:15:00|10473.7|10463.8|10471.5|10467.3|10476|10469|10471.5|10463.8|13
1603660800000|2020-10-25 21:20:00|10471.9|10465.9|10471.5|10467.3|10475|10469.4|10470.4|10465.9|15
1603661100000|2020-10-25 21:25:00|10473|10467|10473|10467|10475|10469|10471.5|10466.7|31
1603661400000|2020-10-25 21:30:00|10474.2|10468.2|10473.7|10467.7|10474.6|10468.6|10471.7|10466.5|130
1603661700000|2020-10-25 21:35:00|10473.9|10467.9|10473.4|10467.4|10475|10469|10471.7|10466.1|112
1603662000000|2020-10-25 21:40:00|10473|10467|10473|10467|10475.9|10469.9|10472.4|10466.4|143
1603662300000|2020-10-25 21:45:00|10473.5|10467.5|10474.9|10469|10474.9|10469|10471.8|10466.4|83
1603662600000|2020-10-25 21:50:00|10473.1|10467.1|10472.7|10466.7|10475|10469|10472.3|10466.3|127
1603662900000|2020-10-25 21:55:00|10472.6|10466.6|10472.6|10466.6|10473.9|10467.9|10472.3|10466.3|165
1603663200000|2020-10-25 22:00:00|10472.5|10466.5|10469.3|10466|10472.5|10467.2|10467.5|10462.8|713
1603663500000|2020-10-25 22:05:00|10469.9|10465.8|10470.2|10467|10472.5|10467.4|10469|10464.7|635
1603663800000|2020-10-25 22:10:00|10470.3|10467.1|10469|10466.5|10471|10467.5|10468.2|10465.3|630
1603664100000|2020-10-25 22:15:00|10468.9|10466.6|10469.9|10468.9|10471.4|10470.3|10468.7|10466.1|450
1603664400000|2020-10-25 22:20:00|10470|10469|10469.4|10468.4|10470.4|10469.4|10467.9|10466.6|371
1603664700000|2020-10-25 22:25:00|10469.3|10468.3|10469.1|10468.1|10470.3|10469.3|10468.7|10467.5|295
1603665000000|2020-10-25 22:30:00|10469|10468|10470.1|10469.1|10470.8|10469.8|10468.5|10467.5|271
1603665300000|2020-10-25 22:35:00|10470|10469|10471|10470|10472.3|10471.3|10469.9|10468.9|322
1603665600000|2020-10-25 22:40:00|10470.9|10469.9|10471.6|10470.6|10473.1|10472.1|10470.5|10469.5|332
1603665900000|2020-10-25 22:45:00|10471.5|10470.5|10472.5|10471.5|10472.5|10471.5|10470.5|10469.5|216
1603666200000|2020-10-25 22:50:00|10472.6|10471.6|10472.6|10471.6|10475|10473.8|10472|10471|342
1603666500000|2020-10-25 22:55:00|10472.5|10471.5|10470.9|10469.9|10474.3|10473.3|10470.1|10469.1|416
1603666800000|2020-10-25 23:00:00|10470.8|10469.8|10472.5|10471.5|10472.9|10471.9|10469.8|10468.8|534
1603667100000|2020-10-25 23:05:00|10472.6|10471.6|10472|10471|10472.7|10471.7|10471.3|10470.3|406
1603667400000|2020-10-25 23:10:00|10472.1|10471.1|10473|10472|10473.7|10472.7|10471.8|10470.8|405
1603667700000|2020-10-25 23:15:00|10473.1|10472.1|10473.1|10472.1|10473.8|10472.8|10472.4|10471.4|503
1603668000000|2020-10-25 23:20:00|10473|10472|10473.5|10472.5|10474.2|10473.2|10473|10472|333
1603668300000|2020-10-25 23:25:00|10473.3|10472.3|10472.9|10471.9|10473.4|10472.4|10472.3|10471.3|236
1603668600000|2020-10-25 23:30:00|10473|10472|10476|10475|10476.2|10475.2|10472.9|10471.9|229
1603668900000|2020-10-25 23:35:00|10475.9|10474.9|10473.6|10472.6|10476|10475|10473.5|10472.5|171
1603669200000|2020-10-25 23:40:00|10473.7|10472.7|10472.5|10471.5|10474.2|10473.2|10472.5|10471.5|180
1603669500000|2020-10-25 23:45:00|10472.6|10471.6|10473.1|10472.1|10473.7|10472.7|10472.5|10471.5|134
1603669800000|2020-10-25 23:50:00|10473.2|10472.2|10472.3|10471.3|10473.7|10472.7|10472.3|10471.3|132
1603670100000|2020-10-25 23:55:00|10472.5|10471.5|10469.8|10468.8|10472.6|10471.7|10469.7|10468.7|133
1603670400000|2020-10-26 00:00:00|10470.1|10469.1|10472.5|10471.5|10472.8|10472|10469.7|10468.7|518
1603670700000|2020-10-26 00:05:00|10472.6|10471.6|10470.3|10469.3|10474.8|10473.8|10470.1|10469.1|349
1603671000000|2020-10-26 00:10:00|10470.4|10469.4|10471.4|10470.7|10471.6|10470.7|10470.3|10469.3|193
1603671300000|2020-10-26 00:15:00|10471.3|10470.6|10470.9|10469.9|10471.8|10470.9|10470.1|10469.3|265
1603671600000|2020-10-26 00:20:00|10470.8|10470.1|10471.3|10470.3|10471.6|10470.8|10469.7|10468.7|241
1603671900000|2020-10-26 00:25:00|10471.4|10470.4|10471.5|10470.5|10472.1|10471.3|10470.7|10469.8|326
1603672200000|2020-10-26 00:30:00|10471.6|10470.6|10473.6|10472.6|10473.8|10472.9|10471.6|10470.6|135
1603672500000|2020-10-26 00:35:00|10473.5|10472.8|10472|10471|10473.8|10472.9|10471.6|10470.8|196
1603672800000|2020-10-26 00:40:00|10472.4|10471.4|10471.5|10470.5|10473.1|10472.2|10471.4|10470.4|132
1603673100000|2020-10-26 00:45:00|10471.4|10470.4|10468.7|10467.7|10471.5|10470.5|10468.6|10467.7|190
1603673400000|2020-10-26 00:50:00|10468.8|10467.8|10468.2|10467.2|10470.2|10469.3|10467.1|10466.1|414
1603673700000|2020-10-26 00:55:00|10469.1|10468.1|10467.7|10467|10469.2|10468.2|10467.4|10466.5|327
1603674000000|2020-10-26 01:00:00|10467.8|10467.1|10468.8|10467.8|10468.8|10467.8|10466|10465.1|255
1603674300000|2020-10-26 01:05:00|10468.7|10467.7|10469.3|10468.3|10470.1|10469.2|10468.2|10467.3|193
1603674600000|2020-10-26 01:10:00|10469.5|10468.5|10472.8|10471.8|10472.8|10471.8|10469.5|10468.5|259
1603674900000|2020-10-26 01:15:00|10472.7|10471.7|10474.6|10473.9|10475.8|10474.9|10472.7|10471.7|384
1603675200000|2020-10-26 01:20:00|10474.7|10473.7|10477.9|10476.9|10479.3|10478.3|10474.3|10473.5|427
1603675500000|2020-10-26 01:25:00|10478|10477|10479.9|10478.9|10481|10480|10476.7|10475.8|571
1603675800000|2020-10-26 01:30:00|10480|10479|10485.9|10484.9|10486.1|10485.3|10479.1|10478.4|571
1603676100000|2020-10-26 01:35:00|10485.8|10484.8|10484.4|10483.7|10485.9|10485.1|10483.4|10482.6|453
1603676400000|2020-10-26 01:40:00|10484.6|10483.6|10487.9|10487.2|10488.3|10487.5|10483.6|10482.7|412
1603676700000|2020-10-26 01:45:00|10487.7|10487|10486.3|10485.3|10488.7|10487.8|10485.2|10484.2|505
1603677000000|2020-10-26 01:50:00|10486.5|10485.5|10487.3|10486.6|10487.4|10486.7|10485.6|10484.9|265
1603677300000|2020-10-26 01:55:00|10487.7|10486.7|10486.5|10485.5|10489.2|10488.2|10486|10485.1|447
1603677600000|2020-10-26 02:00:00|10486.4|10485.4|10484.2|10483.5|10487.1|10486.4|10483.9|10483.1|406
1603677900000|2020-10-26 02:05:00|10484|10483.3|10483.4|10482.7|10485.5|10484.8|10483.3|10482.5|283
1603678200000|2020-10-26 02:10:00|10483.3|10482.6|10484.7|10484|10485.9|10485|10483|10482.3|289
1603678500000|2020-10-26 02:15:00|10484.8|10484.1|10485.9|10484.9|10487.5|10486.6|10484.6|10483.9|406
1603678800000|2020-10-26 02:20:00|10485.7|10485|10486.5|10485.8|10487.5|10486.6|10483.7|10482.9|435
1603679100000|2020-10-26 02:25:00|10486.6|10485.9|10484.5|10483.8|10487|10486|10484.3|10483.6|319
1603679400000|2020-10-26 02:30:00|10484.4|10483.7|10483.5|10482.8|10485.6|10484.7|10483.2|10482.2|311
1603679700000|2020-10-26 02:35:00|10483.6|10482.9|10483.4|10482.7|10484.6|10483.6|10483.3|10482.5|249
1603680000000|2020-10-26 02:40:00|10483.5|10482.8|10484.8|10484.1|10485.8|10485.1|10483.5|10482.7|324
1603680300000|2020-10-26 02:45:00|10484.9|10484.2|10484.5|10483.8|10485.4|10484.7|10484.4|10483.7|248
1603680600000|2020-10-26 02:50:00|10484.4|10483.7|10484.7|10483.7|10485.3|10484.6|10484.3|10483.6|127
1603680900000|2020-10-26 02:55:00|10484.6|10483.6|10485.6|10484.9|10486.1|10485.4|10484.5|10483.6|272
1603681200000|2020-10-26 03:00:00|10485.5|10484.8|10485.8|10485.1|10486.1|10485.4|10484.7|10484|219
1603681500000|2020-10-26 03:05:00|10485.7|10485|10482.8|10482.1|10485.9|10485.2|10482.7|10482|209
1603681800000|2020-10-26 03:10:00|10482.7|10482|10485|10484.3|10485.3|10484.5|10482.6|10481.8|382
1603682100000|2020-10-26 03:15:00|10485.2|10484.2|10487.1|10486.4|10487.3|10486.6|10484.9|10484.1|285
1603682400000|2020-10-26 03:20:00|10487.2|10486.5|10488.6|10487.9|10489.3|10488.6|10486.4|10485.6|353
1603682700000|2020-10-26 03:25:00|10488.4|10487.7|10488.6|10487.9|10488.8|10487.9|10487.9|10487.2|232
1603683000000|2020-10-26 03:30:00|10488.2|10487.2|10487.2|10486.5|10488.8|10488|10487.1|10486.2|239
1603683300000|2020-10-26 03:35:00|10487.1|10486.4|10487|10486.3|10487.3|10486.5|10486.9|10486.2|66
1603683600000|2020-10-26 03:40:00|10487.1|10486.4|10486.1|10485.1|10487.7|10487|10485.8|10485.1|150
1603683900000|2020-10-26 03:45:00|10486.2|10485.2|10487|10486|10487.3|10486.4|10486|10485.1|111
1603684200000|2020-10-26 03:50:00|10487.1|10486.1|10487.2|10486.5|10487.8|10487|10486.8|10485.9|122
1603684500000|2020-10-26 03:55:00|10487.1|10486.4|10487.7|10486.7|10487.8|10487.1|10486.5|10485.7|128
1603684800000|2020-10-26 04:00:00|10487.3|10486.6|10487.5|10486.5|10488.4|10487.5|10487|10486.2|194
1603685100000|2020-10-26 04:05:00|10487.3|10486.6|10489.3|10488.6|10489.6|10488.8|10487.3|10486.5|105
1603685400000|2020-10-26 04:10:00|10489.4|10488.7|10488.2|10487.5|10489.4|10488.7|10488.1|10487.4|156
1603685700000|2020-10-26 04:15:00|10488.1|10487.4|10488.7|10488|10489.1|10488.4|10488.1|10487.3|167
1603686000000|2020-10-26 04:20:00|10488.8|10488.1|10489.6|10488.9|10489.7|10489|10488.7|10487.8|152
1603686300000|2020-10-26 04:25:00|10489.7|10489|10489.3|10488.6|10491.6|10490.9|10489.2|10488.4|244
1603686600000|2020-10-26 04:30:00|10489.5|10488.5|10491.2|10490.5|10491.9|10491.1|10489.4|10488.4|249
1603686900000|2020-10-26 04:35:00|10491.3|10490.6|10491.7|10491|10492.2|10491.5|10491.1|10490.2|219
1603687200000|2020-10-26 04:40:00|10491.8|10491.1|10493.3|10492.6|10493.6|10492.9|10491.6|10490.8|210
1603687500000|2020-10-26 04:45:00|10493.2|10492.5|10492.6|10491.9|10493.3|10492.6|10491.3|10490.5|184
1603687800000|2020-10-26 04:50:00|10492.5|10491.6|10491.2|10490.2|10492.6|10491.8|10491|10490.1|137
1603688100000|2020-10-26 04:55:00|10491.1|10490.1|10490.4|10489.4|10491.3|10490.5|10489.9|10489.1|158
1603688400000|2020-10-26 05:00:00|10490.3|10489.6|10491.1|10490.4|10491.9|10491|10489.8|10489|185
1603688700000|2020-10-26 05:05:00|10491.2|10490.5|10490.4|10489.7|10491.4|10490.7|10490.2|10489.4|143
1603689000000|2020-10-26 05:10:00|10490.5|10489.8|10490.9|10490.2|10491.4|10490.7|10490.4|10489.5|141
1603689300000|2020-10-26 05:15:00|10490.7|10490|10490.9|10490.2|10491.4|10490.7|10490.4|10489.6|114
1603689600000|2020-10-26 05:20:00|10491.4|10490.7|10490.5|10489.5|10491.4|10490.7|10490.4|10489.5|90
1603689900000|2020-10-26 05:25:00|10490.6|10489.8|10491.5|10490.8|10491.7|10490.8|10490.3|10489.5|191
1603690200000|2020-10-26 05:30:00|10491.3|10490.6|10491.6|10490.9|10491.6|10490.9|10490.7|10490|173
1603690500000|2020-10-26 05:35:00|10491.4|10490.7|10491.6|10490.9|10491.8|10491|10491|10490.2|117
1603690800000|2020-10-26 05:40:00|10491.5|10490.8|10490.9|10490.2|10491.7|10490.9|10490.6|10489.9|114
1603691100000|2020-10-26 05:45:00|10490.8|10490.1|10491.1|10490.4|10491.2|10490.5|10490.3|10489.6|192
1603691400000|2020-10-26 05:50:00|10491|10490.3|10491.2|10490.5|10491.7|10490.9|10491|10490.1|128
1603691700000|2020-10-26 05:55:00|10491.1|10490.4|10489.4|10488.7|10491.7|10490.8|10489.3|10488.6|266
1603692000000|2020-10-26 06:00:00|10489.2|10488.5|10488.4|10487.4|10489.2|10488.5|10487.2|10486.4|331
1603692300000|2020-10-26 06:05:00|10488.5|10487.5|10488.6|10487.9|10488.7|10488|10487.8|10487|207
1603692600000|2020-10-26 06:10:00|10488.5|10487.8|10487.9|10487.2|10488.9|10488|10487.9|10487.2|80
1603692900000|2020-10-26 06:15:00|10488|10487.3|10487.7|10487|10488.3|10487.6|10487.5|10486.7|200
1603693200000|2020-10-26 06:20:00|10487.9|10486.9|10488.3|10487.6|10488.4|10487.7|10487.1|10486.2|166
1603693500000|2020-10-26 06:25:00|10488.2|10487.5|10487.6|10486.9|10488.5|10487.7|10487.2|10486.4|219
1603693800000|2020-10-26 06:30:00|10487.7|10487|10488.3|10487.6|10489.1|10488.2|10487.6|10486.9|152
1603694100000|2020-10-26 06:35:00|10488.2|10487.5|10488.5|10487.8|10489.1|10488.3|10487.8|10487.1|193
1603694400000|2020-10-26 06:40:00|10488.6|10487.9|10488.3|10487.6|10489.5|10488.8|10488.1|10487.4|194
1603694700000|2020-10-26 06:45:00|10488.2|10487.5|10488.9|10488.2|10489.2|10488.3|10487.8|10486.8|204
1603695000000|2020-10-26 06:50:00|10488.8|10488.1|10492.7|10492|10493.4|10492.4|10488.5|10487.8|235
1603695300000|2020-10-26 06:55:00|10492.9|10491.9|10492.3|10491.3|10492.9|10492|10491.5|10490.8|163
1603695600000|2020-10-26 07:00:00|10492.2|10491.2|10494.9|10494.2|10496.1|10495.3|10492.2|10491.2|348
1603695900000|2020-10-26 07:05:00|10494.8|10494.1|10497|10496.3|10497.7|10496.9|10494.3|10493.6|304
1603696200000|2020-10-26 07:10:00|10497.1|10496.4|10497.9|10497.2|10498.2|10497.4|10497|10496.1|204
1603696500000|2020-10-26 07:15:00|10497.7|10496.7|10492.7|10492|10497.8|10496.9|10492.7|10491.9|395
1603696800000|2020-10-26 07:20:00|10492.8|10492.1|10490.2|10489.5|10492.9|10492.1|10489.6|10488.8|359
1603697100000|2020-10-26 07:25:00|10490.1|10489.4|10489.2|10488.5|10491.2|10490.2|10488.5|10487.5|307
1603697400000|2020-10-26 07:30:00|10489.3|10488.3|10488|10487.3|10489.3|10488.5|10487.4|10486.6|237
1603697700000|2020-10-26 07:35:00|10488.1|10487.4|10485.9|10485.2|10488.2|10487.5|10485.2|10484.3|416
1603698000000|2020-10-26 07:40:00|10486|10485.3|10486.6|10485.6|10488.6|10487.9|10485.9|10485.2|254
1603698300000|2020-10-26 07:45:00|10487|10486|10483.2|10482.5|10487.3|10486.4|10483.1|10482.3|275
1603698600000|2020-10-26 07:50:00|10483.1|10482.4|10483.3|10482.3|10483.7|10483|10479.7|10479|388
1603698900000|2020-10-26 07:55:00|10483.4|10482.4|10487.9|10486.9|10488.5|10487.8|10483|10482.3|430
1603699200000|2020-10-26 08:00:00|10487.8|10487.1|10487.1|10486.4|10489.6|10488.8|10486.2|10485.3|661
1603699500000|2020-10-26 08:05:00|10487.2|10486.5|10485.9|10484.9|10488.6|10487.8|10485.4|10484.7|419
1603699800000|2020-10-26 08:10:00|10485.8|10484.8|10488.9|10487.9|10489.1|10488.3|10485.5|10484.7|467
1603700100000|2020-10-26 08:15:00|10489|10488|10487.6|10486.9|10490.8|10490|10487.3|10486.6|419
1603700400000|2020-10-26 08:20:00|10487.5|10486.8|10487.3|10486.6|10488.6|10487.7|10485.8|10485|511
1603700700000|2020-10-26 08:25:00|10487.5|10486.8|10488.6|10487.9|10490.2|10489.5|10487.2|10486.4|611
1603701000000|2020-10-26 08:30:00|10488.3|10487.6|10486.4|10485.4|10489|10488.3|10485.6|10484.8|471
1603701300000|2020-10-26 08:35:00|10486.3|10485.6|10488.7|10488|10489|10488.2|10486.2|10485.5|334
1603701600000|2020-10-26 08:40:00|10488.8|10488.1|10491|10490.3|10491.9|10491.1|10488.8|10488|381
1603701900000|2020-10-26 08:45:00|10491.1|10490.4|10489.2|10488.5|10492.4|10491.7|10489.2|10488.5|374
1603702200000|2020-10-26 08:50:00|10489.3|10488.6|10490.2|10489.5|10491.1|10490.4|10489.2|10488.5|313
1603702500000|2020-10-26 08:55:00|10490.1|10489.4|10491.3|10490.3|10491.5|10490.7|10489.7|10488.9|231
1603702800000|2020-10-26 09:00:00|10491.1|10490.1|10490.4|10489.7|10492.1|10491.3|10486.7|10485.7|442
1603703100000|2020-10-26 09:05:00|10490.5|10489.5|10489.7|10489|10490.9|10490.2|10489.3|10488.5|432
1603703400000|2020-10-26 09:10:00|10489.8|10489.1|10490.1|10489.4|10491.1|10490.3|10489.2|10488.3|301
1603703700000|2020-10-26 09:15:00|10490.2|10489.5|10488.2|10487.5|10490.4|10489.6|10488|10487.2|463
1603704000000|2020-10-26 09:20:00|10488.3|10487.6|10487.8|10486.8|10490.3|10489.4|10487.5|10486.7|429
1603704300000|2020-10-26 09:25:00|10487.7|10487|10483.4|10482.4|10488|10487.1|10482.6|10481.8|449
1603704600000|2020-10-26 09:30:00|10483.3|10482.6|10485.9|10485.2|10486.1|10485.3|10483.2|10482.4|243
1603704900000|2020-10-26 09:35:00|10485.7|10485|10485.5|10484.8|10486.1|10485.3|10484.7|10484|397
1603705200000|2020-10-26 09:40:00|10485.6|10484.9|10484.7|10484|10486.1|10485.2|10483.9|10483.2|477
1603705500000|2020-10-26 09:45:00|10485.1|10484.4|10484.7|10483.7|10485.7|10484.8|10483.9|10483.2|438
1603705800000|2020-10-26 09:50:00|10484.8|10483.8|10486.8|10485.8|10487|10486|10484.8|10483.8|270
1603706100000|2020-10-26 09:55:00|10487.1|10486.1|10487.9|10486.9|10489.2|10488.2|10485.6|10484.6|287
1603706400000|2020-10-26 10:00:00|10487.4|10486.7|10489.1|10488.1|10489.7|10488.9|10487.3|10486.4|259
1603706700000|2020-10-26 10:05:00|10489.2|10488.2|10491.1|10490.1|10491.4|10490.5|10489|10488.2|319
1603707000000|2020-10-26 10:10:00|10490.7|10490|10491.9|10491.2|10493|10492.2|10490.6|10489.8|421
1603707300000|2020-10-26 10:15:00|10491.8|10490.9|10492.4|10491.4|10493.5|10492.7|10491.6|10490.7|285
1603707600000|2020-10-26 10:20:00|10492.5|10491.5|10488.4|10487.7|10492.5|10491.5|10488.4|10487.5|340
1603707900000|2020-10-26 10:25:00|10488.5|10487.8|10488.6|10487.9|10489.1|10488.1|10487.3|10486.6|255
1603708200000|2020-10-26 10:30:00|10488.5|10487.8|10486.9|10486.2|10488.8|10487.9|10486.5|10485.8|280
1603708500000|2020-10-26 10:35:00|10486.8|10486.1|10486.2|10485.2|10487.7|10486.8|10485.9|10485.1|326
1603708800000|2020-10-26 10:40:00|10486.1|10485.1|10485.5|10484.5|10486.6|10485.8|10484.9|10484|330
1603709100000|2020-10-26 10:45:00|10485.4|10484.4|10484.2|10483.5|10485.6|10484.7|10484.2|10483.3|289
1603709400000|2020-10-26 10:50:00|10484.3|10483.3|10484.9|10484.2|10485.7|10484.7|10483.3|10482.4|435
1603709700000|2020-10-26 10:55:00|10484.8|10484.1|10487|10486.3|10487|10486.3|10484.8|10484.1|296
1603710000000|2020-10-26 11:00:00|10486.9|10486.2|10487.3|10486.6|10488.7|10488|10486.7|10486|277
1603710300000|2020-10-26 11:05:00|10487.2|10486.5|10485.4|10484.7|10487.6|10486.9|10485.1|10484.4|208
1603710600000|2020-10-26 11:10:00|10485.5|10484.8|10485.6|10484.9|10486.6|10485.9|10484.4|10483.7|256
1603710900000|2020-10-26 11:15:00|10485.7|10485|10486.9|10486.2|10487.6|10486.9|10485.7|10485|164
1603711200000|2020-10-26 11:20:00|10487|10486.3|10487.1|10486.4|10487.5|10486.8|10485.2|10484.5|241
1603711500000|2020-10-26 11:25:00|10487|10486.3|10487.4|10486.7|10488.1|10487.3|10486.9|10486|296
1603711800000|2020-10-26 11:30:00|10487.3|10486.6|10487.1|10486.4|10488.5|10487.8|10486.9|10486.2|332
1603712100000|2020-10-26 11:35:00|10486.9|10486.2|10486.6|10485.9|10487.2|10486.5|10485.7|10484.9|330
1603712400000|2020-10-26 11:40:00|10486.7|10486|10486.5|10485.8|10486.7|10486|10485.5|10484.7|216
1603712700000|2020-10-26 11:45:00|10486.7|10486|10490.5|10489.8|10491.8|10490.9|10486.5|10485.8|269
1603713000000|2020-10-26 11:50:00|10490.6|10489.9|10490.2|10489.5|10490.7|10489.9|10489.7|10489|247
1603713300000|2020-10-26 11:55:00|10490.3|10489.6|10491.1|10490.4|10492.4|10491.7|10490.2|10489.5|401
1603713600000|2020-10-26 12:00:00|10491.2|10490.5|10492.7|10492|10492.9|10492.2|10490.4|10489.7|449
1603713900000|2020-10-26 12:05:00|10492.5|10491.8|10490.4|10489.7|10492.8|10492.1|10489.3|10488.6|436
1603714200000|2020-10-26 12:10:00|10490.6|10489.9|10492.6|10491.9|10494.2|10493.5|10490.4|10489.7|332
1603714500000|2020-10-26 12:15:00|10492.5|10491.8|10493.2|10492.5|10493.6|10492.9|10491.4|10490.7|222
1603714800000|2020-10-26 12:20:00|10493.1|10492.4|10491|10490.3|10494.2|10493.5|10490.4|10489.6|343
1603715100000|2020-10-26 12:25:00|10491.2|10490.5|10490.2|10489.2|10491.2|10490.5|10489.1|10488.4|339
1603715400000|2020-10-26 12:30:00|10490.3|10489.3|10491.7|10491|10492.4|10491.7|10489.9|10489.1|280
1603715700000|2020-10-26 12:35:00|10491.8|10491.1|10495.7|10495|10496.7|10496|10491.4|10490.7|412
1603716000000|2020-10-26 12:40:00|10495.8|10494.8|10499.6|10498.9|10499.7|10499|10495.7|10494.8|463
1603716300000|2020-10-26 12:45:00|10499.5|10498.8|10502.7|10501.7|10502.7|10501.9|10497.9|10497.2|305
1603716600000|2020-10-26 12:50:00|10502.5|10501.8|10503.8|10502.8|10505|10504.3|10500.4|10499.6|500
1603716900000|2020-10-26 12:55:00|10503.7|10503|10501.5|10500.8|10505.1|10504.3|10500.4|10499.7|522
1603717200000|2020-10-26 13:00:00|10501.4|10500.7|10501.8|10501.1|10503.5|10502.8|10500.2|10499.5|472
1603717500000|2020-10-26 13:05:00|10501.9|10501.2|10503.9|10503.2|10504.7|10504|10501.8|10501.1|412
1603717800000|2020-10-26 13:10:00|10503.8|10503.1|10504.2|10503.5|10506.1|10505.2|10502.4|10501.7|437
1603718100000|2020-10-26 13:15:00|10504.1|10503.4|10504.1|10503.4|10505|10504.2|10502.7|10501.8|278
1603718400000|2020-10-26 13:20:00|10504.2|10503.5|10501|10500|10504.5|10503.6|10501|10500|217
1603718700000|2020-10-26 13:25:00|10500.9|10500.2|10498.5|10497.5|10500.9|10500.2|10498.1|10497.2|262
1603719000000|2020-10-26 13:30:00|10498.4|10497.4|10497.5|10496.8|10502.2|10501.2|10496.5|10495.6|470
1603719300000|2020-10-26 13:35:00|10497.6|10496.9|10498.1|10497.4|10498.8|10498|10496.6|10495.7|308
1603719600000|2020-10-26 13:40:00|10498|10497.3|10495.7|10494.7|10500.7|10499.9|10495|10494.1|350
1603719900000|2020-10-26 13:45:00|10495.6|10494.9|10498.4|10497.4|10498.9|10498|10495|10494.2|278
1603720200000|2020-10-26 13:50:00|10498.3|10497.6|10496.2|10495.2|10498.3|10497.6|10495.3|10494.5|228
1603720500000|2020-10-26 13:55:00|10496.6|10495.6|10496.6|10495.6|10497.5|10496.5|10494.8|10493.9|258
1603720800000|2020-10-26 14:00:00|10496.7|10495.7|10496|10495.3|10498.5|10497.7|10495.4|10494.6|375
1603721100000|2020-10-26 14:05:00|10495.9|10495.2|10496.1|10495.1|10496.7|10495.7|10494.6|10493.9|334
1603721400000|2020-10-26 14:10:00|10495.8|10495.2|10497.8|10496.8|10498.2|10497.4|10495.8|10495.1|218
1603721700000|2020-10-26 14:15:00|10497.9|10496.9|10497.5|10496.5|10499.1|10498.3|10496.7|10496|197
1603722000000|2020-10-26 14:20:00|10497.7|10497|10499.2|10498.2|10499.3|10498.6|10495.9|10495.1|259
1603722300000|2020-10-26 14:25:00|10499.1|10498.4|10500.4|10499.4|10500.4|10499.4|10498.4|10497.5|319
1603722600000|2020-10-26 14:30:00|10500.3|10499.3|10498.6|10497.9|10500.4|10499.5|10498.1|10497.4|357
1603722900000|2020-10-26 14:35:00|10498.7|10498|10496.9|10496.2|10499.9|10499|10496.4|10495.7|335
1603723200000|2020-10-26 14:40:00|10497|10496.3|10497.8|10497.1|10498.9|10498.1|10496.8|10496.1|362
1603723500000|2020-10-26 14:45:00|10497.9|10497.2|10499.7|10498.7|10500.8|10499.9|10497.4|10496.7|365
1603723800000|2020-10-26 14:50:00|10499.6|10498.6|10499.8|10499.1|10500.8|10500.1|10498.6|10497.9|344
1603724100000|2020-10-26 14:55:00|10499.7|10499|10499.1|10498.4|10500.2|10499.5|10497.7|10496.9|257
1603724400000|2020-10-26 15:00:00|10499.2|10498.5|10500.1|10499.4|10500.4|10499.7|10499.2|10498.5|311
1603724700000|2020-10-26 15:05:00|10500|10499.3|10498.1|10497.1|10500.5|10499.8|10497.6|10496.7|374
1603725000000|2020-10-26 15:10:00|10498|10497|10495.3|10494.3|10498.2|10497.3|10495.2|10494.2|292
1603725300000|2020-10-26 15:15:00|10495.2|10494.5|10492.6|10491.6|10496.1|10495.1|10491.2|10490.3|376
1603725600000|2020-10-26 15:20:00|10492.5|10491.5|10491.2|10490.5|10492.7|10491.9|10489.2|10488.2|371
1603725900000|2020-10-26 15:25:00|10491.4|10490.4|10492.2|10491.5|10492.4|10491.5|10491|10490.1|246
1603726200000|2020-10-26 15:30:00|10492.1|10491.4|10492.9|10492.2|10494|10493.1|10491.8|10491|384
1603726500000|2020-10-26 15:35:00|10493|10492.3|10492.6|10491.9|10494.2|10493.4|10492.3|10491.4|387
1603726800000|2020-10-26 15:40:00|10492.7|10491.7|10493.7|10493|10494.2|10493.4|10492.2|10491.4|349
1603727100000|2020-10-26 15:45:00|10493.6|10492.9|10492.7|10492|10494.1|10493.2|10492.3|10491.5|348
1603727400000|2020-10-26 15:50:00|10492.6|10491.9|10489.1|10488.1|10492.8|10491.9|10488.6|10487.7|443
1603727700000|2020-10-26 15:55:00|10489.2|10488.2|10487.1|10486.4|10489.8|10489|10486.1|10485.3|540
1603728000000|2020-10-26 16:00:00|10487.3|10486.3|10488.5|10487.8|10489.4|10488.4|10486.1|10485.2|542
1603728300000|2020-10-26 16:05:00|10488.3|10487.6|10487.7|10486.7|10489.8|10488.8|10487.5|10486.5|342
1603728600000|2020-10-26 16:10:00|10488|10487|10486.4|10485.4|10488.6|10487.7|10486.1|10485.1|289
1603728900000|2020-10-26 16:15:00|10486.3|10485.3|10489.2|10488.2|10489.4|10488.4|10485.7|10484.7|260
1603729200000|2020-10-26 16:20:00|10489.3|10488.3|10489.6|10488.6|10489.7|10488.9|10488.5|10487.5|244
1603729500000|2020-10-26 16:25:00|10489.7|10488.7|10487.7|10486.7|10489.7|10488.7|10487.4|10486.4|250
1603729800000|2020-10-26 16:30:00|10487.4|10486.4|10487|10486|10488.1|10487.1|10486.4|10485.4|196
1603730100000|2020-10-26 16:35:00|10486.7|10485.7|10487.2|10486.2|10487.6|10486.6|10485.2|10484.2|182
1603730400000|2020-10-26 16:40:00|10487.1|10486.1|10488.2|10487.2|10489|10488|10486.3|10485.3|203
1603730700000|2020-10-26 16:45:00|10488.1|10487.1|10485.5|10484.5|10488.5|10487.5|10484.5|10483.7|276
1603731000000|2020-10-26 16:50:00|10485.4|10484.4|10484.8|10483.8|10486.4|10485.4|10484.7|10483.7|187
1603731300000|2020-10-26 16:55:00|10484.7|10483.7|10484.5|10483.5|10485.5|10484.6|10484|10483|183
1603731600000|2020-10-26 17:00:00|10484.6|10483.6|10485.7|10485|10486|10485.1|10484.1|10483.3|205
1603731900000|2020-10-26 17:05:00|10485.6|10484.9|10483.9|10483.2|10485.8|10485|10483.6|10482.8|200
1603732200000|2020-10-26 17:10:00|10483.8|10483.1|10482.9|10482.2|10484.6|10483.7|10482.8|10482|143
1603732500000|2020-10-26 17:15:00|10482.8|10482.1|10485.7|10485|10485.9|10485.1|10482.8|10482|244
1603732800000|2020-10-26 17:20:00|10485.8|10485.1|10486.1|10485.4|10486.7|10485.9|10485.3|10484.6|244
1603733100000|2020-10-26 17:25:00|10486.5|10485.8|10487.8|10487.1|10488.9|10488.2|10485.9|10485|355
1603733400000|2020-10-26 17:30:00|10487.9|10487.2|10490.6|10489.6|10490.9|10490|10487.9|10487.1|317
1603733700000|2020-10-26 17:35:00|10490.5|10489.5|10488.4|10487.7|10491|10490.3|10488|10487.2|312
1603734000000|2020-10-26 17:40:00|10488.6|10487.6|10489.2|10488.2|10490.5|10489.8|10487.8|10487|305
1603734300000|2020-10-26 17:45:00|10489|10488.3|10488.1|10487.4|10490.4|10489.7|10487.7|10486.9|343
1603734600000|2020-10-26 17:50:00|10487.9|10487.2|10485.8|10485.1|10488.1|10487.3|10485.2|10484.3|361
1603734900000|2020-10-26 17:55:00|10486|10485.3|10486.9|10485.9|10487.5|10486.7|10486|10485.3|291
1603735200000|2020-10-26 18:00:00|10486.8|10486.1|10487|10486.3|10488|10487.2|10486.5|10485.7|349
1603735500000|2020-10-26 18:05:00|10486.9|10486.2|10485.1|10484.1|10486.9|10486.2|10484.5|10483.6|355
1603735800000|2020-10-26 18:10:00|10485.2|10484.2|10484.8|10483.8|10485.8|10484.8|10484.4|10483.6|203
1603736100000|2020-10-26 18:15:00|10484.9|10483.9|10485.4|10484.7|10485.9|10485|10483.8|10483|112
1603736400000|2020-10-26 18:20:00|10485.5|10484.8|10485.4|10484.4|10486.4|10485.6|10485.1|10484.3|164
1603736700000|2020-10-26 18:25:00|10485.3|10484.3|10485.3|10484.6|10485.4|10484.6|10484.6|10483.8|139
1603737000000|2020-10-26 18:30:00|10485.4|10484.4|10487.4|10486.7|10488|10487.1|10485.2|10484.4|234
1603737300000|2020-10-26 18:35:00|10487.5|10486.8|10487.1|10486.1|10488|10487.3|10486.7|10485.8|171
1603737600000|2020-10-26 18:40:00|10487.2|10486.2|10487.2|10486.2|10487.6|10486.8|10486.3|10485.5|304
1603737900000|2020-10-26 18:45:00|10487|10486.3|10486.5|10485.5|10487.5|10486.7|10486.4|10485.4|225
1603738200000|2020-10-26 18:50:00|10486.4|10485.4|10487|10486.3|10487|10486.3|10485.6|10484.8|243
1603738500000|2020-10-26 18:55:00|10486.9|10486.2|10486.3|10485.6|10487.2|10486.5|10485.8|10485|201
1603738800000|2020-10-26 19:00:00|10486.4|10485.7|10485.9|10484.9|10487|10486.2|10485.4|10484.6|222
1603739100000|2020-10-26 19:05:00|10486|10485|10485.3|10484.3|10486.4|10485.5|10485|10484.2|173
1603739400000|2020-10-26 19:10:00|10485.2|10484.5|10485.3|10484.6|10485.5|10484.6|10484.7|10483.7|135
1603739700000|2020-10-26 19:15:00|10485.1|10484.4|10484.7|10483.7|10485.5|10484.7|10484.1|10483.2|169
1603740000000|2020-10-26 19:20:00|10484.3|10483.3|10486|10485.3|10486.4|10485.6|10483.5|10482.7|219
1603740300000|2020-10-26 19:25:00|10486.1|10485.4|10486.9|10485.9|10487.3|10486.3|10485.7|10484.9|151
1603740600000|2020-10-26 19:30:00|10487|10486|10486.5|10485.5|10488.1|10487.1|10485|10484.2|195
1603740900000|2020-10-26 19:35:00|10486.3|10485.6|10485.5|10484.8|10486.9|10486.2|10484.9|10484.1|153
1603741200000|2020-10-26 19:40:00|10485.3|10484.6|10483.5|10482.8|10485.5|10484.8|10482.9|10482.1|174
1603741500000|2020-10-26 19:45:00|10483.6|10482.6|10485.2|10484.5|10485.7|10484.8|10482.9|10481.9|143
1603741800000|2020-10-26 19:50:00|10485.3|10484.6|10485.1|10484.4|10485.9|10485.1|10484.1|10483.1|222
1603742100000|2020-10-26 19:55:00|10485.2|10484.2|10485.9|10485.2|10486.2|10485.3|10484|10483.2|312
1603742400000|2020-10-26 20:00:00|10485.8|10484.9|10484.7|10483.7|10486.3|10485.4|10484.6|10483.6|166
1603742700000|2020-10-26 20:05:00|10484.8|10483.8|10485.8|10484.8|10485.9|10485|10484.4|10483.4|168
1603743000000|2020-10-26 20:10:00|10485.6|10484.6|10485.1|10484.1|10485.6|10484.7|10484.8|10483.8|100
1603743300000|2020-10-26 20:15:00|10484.9|10484.2|10485.4|10484.4|10485.5|10484.7|10484.8|10484|99
1603743600000|2020-10-26 20:20:00|10485.1|10484.1|10484.7|10483.7|10485.1|10484.2|10484.2|10483.4|73
1603743900000|2020-10-26 20:25:00|10484.6|10483.6|10484.8|10483.8|10485|10484.2|10484.4|10483.4|76
1603744200000|2020-10-26 20:30:00|10484.7|10483.7|10485.5|10484.5|10485.7|10484.7|10484.7|10483.7|71
1603744500000|2020-10-26 20:35:00|10485.4|10484.4|10484.3|10483.3|10485.5|10484.6|10484|10483|80
1603744800000|2020-10-26 20:40:00|10484.1|10483.1|10483.8|10482.8|10484.3|10483.3|10483.5|10482.6|92
1603745100000|2020-10-26 20:45:00|10483.9|10482.9|10484.2|10483.2|10484.6|10483.6|10483.8|10482.8|86
1603745400000|2020-10-26 20:50:00|10484.3|10483.3|10483.8|10482.8|10484.3|10483.3|10483.8|10482.8|92
1603745700000|2020-10-26 20:55:00|10483.7|10482.7|10484.1|10483.1|10484.4|10483.4|10483.4|10482.4|128
1603746000000|2020-10-26 21:00:00|10484.4|10483.4|10485.3|10482.4|10487.7|10483.4|10484.2|10481.9|75
1603746300000|2020-10-26 21:05:00|10485.2|10481.2|10487.2|10483|10488.7|10483.5|10485.2|10481.2|187
1603746600000|2020-10-26 21:10:00|10487|10483.1|10486.7|10483.1|10487.3|10483.6|10485.3|10482.9|266
1603746900000|2020-10-26 21:15:00|10486.3|10483|10486.2|10483|10487.2|10483.6|10485.3|10482.9|107
1603747200000|2020-10-26 21:20:00|10486.1|10482.9|10486.7|10483|10487.1|10483.6|10485.5|10482.9|116
1603747500000|2020-10-26 21:25:00|10486.9|10483.5|10487.2|10483|10487.3|10483.5|10486|10482.8|133
1603747800000|2020-10-26 21:30:00|10486.7|10483.1|10486.6|10482.1|10487.4|10483.2|10485.7|10481.4|254
1603748100000|2020-10-26 21:35:00|10486.4|10481.9|10487.1|10482.7|10488.7|10482.9|10485.9|10481.4|250
1603748400000|2020-10-26 21:40:00|10487.2|10481.9|10488.4|10482.7|10488.8|10483.1|10487|10481.7|282
1603748700000|2020-10-26 21:45:00|10488.3|10482.8|10488.4|10483|10488.9|10483.6|10487.3|10482.3|331
1603749000000|2020-10-26 21:50:00|10488.3|10482.9|10487.7|10483.3|10488.9|10483.6|10487.5|10482.4|393
1603749300000|2020-10-26 21:55:00|10488.1|10483.4|10488|10483.4|10488.4|10483.8|10487|10482.9|186
1603749600000|2020-10-26 22:00:00|10488.1|10483.7|10485.1|10484.1|10489.2|10485.5|10484.1|10482.5|386
1603749900000|2020-10-26 22:05:00|10485.7|10484.7|10485.7|10484.7|10486.2|10485.2|10484.9|10483.9|207
1603750200000|2020-10-26 22:10:00|10485.8|10484.8|10484.9|10483.9|10486.1|10485.1|10484.4|10483.4|314
1603750500000|2020-10-26 22:15:00|10484.8|10483.8|10484.1|10483.1|10485.4|10484.4|10483.8|10482.8|104
1603750800000|2020-10-26 22:20:00|10484.2|10483.2|10485.7|10484.7|10485.9|10484.9|10484.1|10483.1|151
1603751100000|2020-10-26 22:25:00|10485.6|10484.6|10485.8|10484.8|10485.8|10484.8|10485.6|10484.6|230
1603751400000|2020-10-26 22:30:00|10485.5|10484.5|10485.9|10484.9|10486.1|10485.1|10485.2|10484.2|253
1603751700000|2020-10-26 22:35:00|10485.8|10484.8|10485.9|10484.9|10486.4|10485.4|10485.4|10484.4|128
1603752000000|2020-10-26 22:40:00|10485.6|10484.6|10487.1|10486.1|10487.4|10486.4|10485.5|10484.5|181
1603752300000|2020-10-26 22:45:00|10486.9|10485.9|10488.6|10487.6|10489|10488|10486.9|10485.9|345
1603752600000|2020-10-26 22:50:00|10488.4|10487.4|10488.9|10487.9|10489.7|10488.7|10488.1|10487.1|163
1603752900000|2020-10-26 22:55:00|10488.8|10487.8|10489|10488|10489.2|10488.2|10488.3|10487.3|119
1603753200000|2020-10-26 23:00:00|10488.9|10487.9|10488.1|10487.1|10489.1|10488.1|10488.1|10487.1|122
1603753500000|2020-10-26 23:05:00|10487.9|10486.9|10487|10486|10488.3|10487.3|10486.9|10485.9|171
1603753800000|2020-10-26 23:10:00|10486.9|10485.9|10487.6|10486.6|10487.7|10486.7|10486.5|10485.5|109
1603754100000|2020-10-26 23:15:00|10487.5|10486.5|10488.1|10487.1|10488.9|10487.9|10487.5|10486.5|104
1603754400000|2020-10-26 23:20:00|10488.2|10487.2|10488.2|10487.2|10488.8|10487.8|10487.9|10486.9|115
1603754700000|2020-10-26 23:25:00|10488.1|10487.1|10486.5|10485.5|10488.2|10487.2|10486.5|10485.5|127
1603755000000|2020-10-26 23:30:00|10486.7|10485.7|10485.5|10484.5|10486.9|10485.9|10485.1|10484.1|85
1603755300000|2020-10-26 23:35:00|10485.3|10484.3|10484.4|10483.4|10485.5|10484.5|10484|10483|118
1603755600000|2020-10-26 23:40:00|10484.3|10483.3|10484.5|10483.5|10484.7|10483.7|10483.6|10482.6|145
1603755900000|2020-10-26 23:45:00|10484.4|10483.4|10483.8|10482.8|10485.6|10484.6|10483.7|10482.7|271
1603756200000|2020-10-26 23:50:00|10483.9|10482.9|10483.8|10482.8|10484.7|10483.7|10483.5|10482.5|109
1603756500000|2020-10-26 23:55:00|10483.9|10482.9|10483.8|10482.8|10484|10483|10483.5|10482.5|130
1603756800000|2020-10-27 00:00:00|10483.9|10482.9|10478.7|10477.7|10484.1|10483.1|10475.5|10474.5|803
1603757100000|2020-10-27 00:05:00|10478.6|10477.6|10476.9|10475.9|10479.6|10478.6|10475.5|10474.5|661
1603757400000|2020-10-27 00:10:00|10476.7|10476|10480.5|10479.5|10480.8|10479.8|10476.3|10475.3|524
1603757700000|2020-10-27 00:15:00|10480.2|10479.2|10481.2|10480.2|10481.6|10480.6|10479|10478|434
1603758000000|2020-10-27 00:20:00|10481.3|10480.3|10479.9|10479.2|10482.1|10481.1|10479.9|10479|341
1603758300000|2020-10-27 00:25:00|10480.2|10479.4|10481.6|10480.6|10481.6|10480.6|10478.7|10477.7|320
1603758600000|2020-10-27 00:30:00|10481.5|10480.5|10483.3|10482.3|10484.4|10483.5|10481|10480|373
1603758900000|2020-10-27 00:35:00|10483.2|10482.2|10479.6|10478.6|10483.3|10482.3|10478.7|10477.7|410
1603759200000|2020-10-27 00:40:00|10479.5|10478.5|10479.5|10478.5|10479.7|10478.9|10478|10477.1|265
1603759500000|2020-10-27 00:45:00|10479.2|10478.2|10481.1|10480.1|10481.4|10480.4|10478.9|10477.9|313
1603759800000|2020-10-27 00:50:00|10481|10480.3|10479.9|10478.9|10482.8|10481.9|10479.4|10478.4|427
1603760100000|2020-10-27 00:55:00|10480.1|10479.1|10481.7|10480.7|10482.9|10481.9|10478.7|10477.7|456
1603760400000|2020-10-27 01:00:00|10481.8|10480.8|10478.8|10477.8|10481.8|10480.8|10477.5|10476.5|421
1603760700000|2020-10-27 01:05:00|10478.7|10477.7|10480.2|10479.5|10480.6|10479.6|10478.7|10477.7|273
1603761000000|2020-10-27 01:10:00|10480.3|10479.6|10479.1|10478.1|10481.8|10480.8|10478.8|10478|250
1603761300000|2020-10-27 01:15:00|10479.2|10478.2|10479.7|10478.7|10480|10479|10478.1|10477.1|257
1603761600000|2020-10-27 01:20:00|10479.6|10478.6|10480.1|10479.1|10481.3|10480.3|10478.8|10477.8|278
1603761900000|2020-10-27 01:25:00|10480.2|10479.2|10478.8|10477.8|10480.4|10479.5|10478.7|10477.7|228
1603762200000|2020-10-27 01:30:00|10478.7|10477.7|10479.9|10479.2|10480.4|10479.4|10478.4|10477.4|357
1603762500000|2020-10-27 01:35:00|10480|10479.3|10478|10477|10481.3|10480.3|10477.7|10476.7|491
1603762800000|2020-10-27 01:40:00|10477.9|10476.9|10476.3|10475.3|10478.3|10477.4|10475.2|10474.2|377
1603763100000|2020-10-27 01:45:00|10476.4|10475.4|10476.1|10475.4|10476.9|10475.9|10474.7|10473.9|283
1603763400000|2020-10-27 01:50:00|10476.2|10475.2|10477.9|10477.2|10478.6|10477.7|10476.1|10475.1|505
1603763700000|2020-10-27 01:55:00|10478|10477|10477.2|10476.2|10478.5|10477.6|10476.4|10475.4|441
1603764000000|2020-10-27 02:00:00|10477.1|10476.1|10476.1|10475.1|10477.6|10476.6|10475.5|10474.5|247
1603764300000|2020-10-27 02:05:00|10476.2|10475.2|10476.6|10475.6|10477.2|10476.2|10476.1|10475.1|197
1603764600000|2020-10-27 02:10:00|10476.7|10475.7|10475.4|10474.4|10477.2|10476.2|10474.8|10473.9|260
1603764900000|2020-10-27 02:15:00|10475.5|10474.5|10475.3|10474.3|10475.9|10474.9|10474.3|10473.3|218
1603765200000|2020-10-27 02:20:00|10475.4|10474.4|10473.8|10472.8|10475.6|10474.6|10473.7|10472.7|296
1603765500000|2020-10-27 02:25:00|10473.5|10472.5|10473.6|10472.6|10474.2|10473.2|10472.6|10471.6|458
1603765800000|2020-10-27 02:30:00|10473.8|10472.8|10471.7|10470.7|10474|10473|10470.8|10469.8|402
1603766100000|2020-10-27 02:35:00|10471.6|10470.6|10471.3|10470.3|10471.7|10470.7|10470.6|10469.6|260
1603766400000|2020-10-27 02:40:00|10471.4|10470.4|10471.9|10470.9|10472.1|10471.1|10470.5|10469.5|430
1603766700000|2020-10-27 02:45:00|10471.8|10470.8|10471.8|10470.8|10472.1|10471.1|10470.2|10469.2|373
1603767000000|2020-10-27 02:50:00|10471.9|10470.9|10471.8|10470.8|10472.7|10471.7|10471.7|10470.8|232
1603767300000|2020-10-27 02:55:00|10471.9|10470.9|10471.8|10470.8|10471.9|10470.9|10470.8|10469.8|269
1603767600000|2020-10-27 03:00:00|10471.7|10470.7|10472.3|10471.3|10472.5|10471.5|10471.7|10470.7|283
1603767900000|2020-10-27 03:05:00|10472.2|10471.2|10469.7|10468.7|10473.8|10472.8|10469.7|10468.7|223
1603768200000|2020-10-27 03:10:00|10469.8|10468.8|10470.1|10469.1|10470.4|10469.4|10468.6|10467.6|292
1603768500000|2020-10-27 03:15:00|10470|10469|10471.4|10470.4|10471.9|10470.9|10469.8|10468.8|283
1603768800000|2020-10-27 03:20:00|10471.5|10470.5|10472|10471|10472.4|10471.6|10471.3|10470.3|98
1603769100000|2020-10-27 03:25:00|10472.1|10471.1|10471.6|10470.6|10472.2|10471.2|10471.1|10470.1|127
1603769400000|2020-10-27 03:30:00|10471.7|10470.7|10471.1|10470.1|10472|10471|10471.1|10470.1|39
1603769700000|2020-10-27 03:35:00|10471|10470|10471.5|10470.5|10472|10471|10471|10470|70
1603770000000|2020-10-27 03:40:00|10471.4|10470.4|10471.7|10470.7|10471.9|10470.9|10471.1|10470.2|66
1603770300000|2020-10-27 03:45:00|10471.8|10470.8|10472.2|10471.2|10472.3|10471.4|10471.5|10470.5|130
1603770600000|2020-10-27 03:50:00|10472.1|10471.1|10473.3|10472.3|10473.4|10472.5|10471.9|10470.9|73
1603770900000|2020-10-27 03:55:00|10473.4|10472.4|10473.8|10472.8|10474.7|10473.7|10473.1|10472.2|205
1603771200000|2020-10-27 04:00:00|10473.9|10472.9|10473.3|10472.3|10474.4|10473.4|10473.1|10472.3|151
1603771500000|2020-10-27 04:05:00|10473.6|10472.6|10473.7|10472.7|10474.1|10473.1|10472.5|10471.5|127
1603771800000|2020-10-27 04:10:00|10473.5|10472.5|10474.3|10473.3|10475.3|10474.3|10473.5|10472.5|132
1603772100000|2020-10-27 04:15:00|10474.4|10473.4|10473.5|10472.5|10474.5|10473.5|10473.1|10472.1|107
1603772400000|2020-10-27 04:20:00|10473.6|10472.6|10473.9|10472.9|10474.3|10473.4|10473.3|10472.3|86
1603772700000|2020-10-27 04:25:00|10473.8|10472.8|10474.1|10473.4|10474.4|10473.4|10473.7|10472.7|35
1603773000000|2020-10-27 04:30:00|10474.2|10473.5|10474.1|10473.4|10474.5|10473.5|10474|10473|32
1603773300000|2020-10-27 04:35:00|10474.2|10473.5|10474.5|10473.8|10474.7|10473.8|10473.7|10472.9|88
1603773600000|2020-10-27 04:40:00|10474.6|10473.6|10475|10474|10475.1|10474.1|10474.5|10473.6|48
1603773900000|2020-10-27 04:45:00|10474.9|10474.2|10475.2|10474.5|10475.7|10474.8|10474.8|10474|122
1603774200000|2020-10-27 04:50:00|10475.3|10474.6|10477.6|10476.9|10478|10477|10475.2|10474.5|126
1603774500000|2020-10-27 04:55:00|10477.5|10476.8|10476.5|10475.5|10478.1|10477.1|10475.9|10474.9|138
1603774800000|2020-10-27 05:00:00|10476.4|10475.4|10476.3|10475.3|10476.7|10475.7|10475.6|10474.6|145
1603775100000|2020-10-27 05:05:00|10476.1|10475.4|10476.5|10475.5|10476.9|10475.9|10476|10475.1|130
1603775400000|2020-10-27 05:10:00|10476.4|10475.4|10475.9|10474.9|10476.9|10475.9|10475.5|10474.6|134
1603775700000|2020-10-27 05:15:00|10476|10475|10476|10475|10477.4|10476.5|10475.9|10474.9|193
1603776000000|2020-10-27 05:20:00|10476.2|10475.2|10476.5|10475.5|10476.7|10475.7|10475.8|10474.8|136
1603776300000|2020-10-27 05:25:00|10476.4|10475.4|10476|10475|10477.1|10476.1|10475.8|10474.8|171
1603776600000|2020-10-27 05:30:00|10475.9|10474.9|10475.3|10474.3|10476|10475|10474.9|10473.9|253
1603776900000|2020-10-27 05:35:00|10475.5|10474.5|10476.3|10475.3|10476.5|10475.5|10475.3|10474.3|155
1603777200000|2020-10-27 05:40:00|10476.4|10475.4|10475.9|10474.9|10477.2|10476.2|10475.9|10474.9|172
1603777500000|2020-10-27 05:45:00|10475.8|10474.8|10474.5|10473.8|10476.1|10475.1|10474.3|10473.3|187
1603777800000|2020-10-27 05:50:00|10474.7|10473.7|10474.7|10473.7|10475.3|10474.4|10474.3|10473.3|160
1603778100000|2020-10-27 05:55:00|10474.6|10473.6|10474.6|10473.9|10475.2|10474.2|10473.7|10472.9|334
1603778400000|2020-10-27 06:00:00|10474.7|10473.7|10473.1|10472.1|10475.8|10474.8|10472.6|10471.6|361
1603778700000|2020-10-27 06:05:00|10473.2|10472.2|10472.1|10471.1|10474|10473|10471.7|10470.8|237
1603779000000|2020-10-27 06:10:00|10472|10471|10471.6|10470.6|10472.1|10471.2|10470.2|10469.2|446
1603779300000|2020-10-27 06:15:00|10471.5|10470.5|10470.2|10469.2|10472.2|10471.3|10469|10468|262
1603779600000|2020-10-27 06:20:00|10470.4|10469.4|10469.5|10468.8|10470.6|10469.6|10467.2|10466.2|244
1603779900000|2020-10-27 06:25:00|10469.4|10468.7|10470.5|10469.5|10470.7|10469.7|10468.7|10467.7|281
1603780200000|2020-10-27 06:30:00|10470.4|10469.4|10472.8|10471.8|10472.9|10471.9|10470.2|10469.2|300
1603780500000|2020-10-27 06:35:00|10472.7|10471.7|10473.2|10472.5|10474.7|10473.7|10472.6|10471.7|197
1603780800000|2020-10-27 06:40:00|10473.3|10472.3|10473.2|10472.2|10473.7|10472.7|10472.6|10471.6|131
1603781100000|2020-10-27 06:45:00|10473.3|10472.3|10474.2|10473.5|10475.2|10474.5|10472.8|10472|203
1603781400000|2020-10-27 06:50:00|10474.3|10473.6|10474.2|10473.2|10474.9|10473.9|10473.7|10472.9|184
1603781700000|2020-10-27 06:55:00|10474.3|10473.3|10478.6|10477.6|10480|10479|10474.1|10473.1|389
1603782000000|2020-10-27 07:00:00|10478.2|10477.2|10478.2|10477.5|10478.6|10477.6|10476.3|10475.4|343
1603782300000|2020-10-27 07:05:00|10478.3|10477.6|10479.9|10478.9|10480.3|10479.4|10477.2|10476.2|310
1603782600000|2020-10-27 07:10:00|10479.6|10479|10479.3|10478.3|10480.1|10479.1|10478.5|10477.7|213
1603782900000|2020-10-27 07:15:00|10479.2|10478.2|10477.2|10476.2|10479.3|10478.5|10476.8|10475.9|288
1603783200000|2020-10-27 07:20:00|10477.1|10476.1|10478|10477.3|10478.3|10477.6|10476.8|10475.8|155
1603783500000|2020-10-27 07:25:00|10478.2|10477.2|10479.6|10478.9|10481|10480|10478|10477.1|206
1603783800000|2020-10-27 07:30:00|10479.7|10479|10478.5|10477.5|10480.3|10479.4|10478.3|10477.4|291
1603784100000|2020-10-27 07:35:00|10478.4|10477.4|10478.3|10477.6|10478.5|10477.8|10477.3|10476.4|281
1603784400000|2020-10-27 07:40:00|10478.4|10477.7|10480.7|10479.7|10480.9|10479.9|10478.1|10477.1|303
1603784700000|2020-10-27 07:45:00|10480.6|10479.9|10480.5|10479.8|10481|10480|10479.5|10478.6|255
1603785000000|2020-10-27 07:50:00|10480.6|10479.9|10482|10481|10482.7|10481.8|10480.6|10479.9|358
1603785300000|2020-10-27 07:55:00|10481.9|10481.2|10483.6|10482.6|10483.7|10482.9|10481.4|10480.4|245
1603785600000|2020-10-27 08:00:00|10483.7|10482.7|10479.5|10478.8|10484.2|10483.2|10479.5|10478.5|427
1603785900000|2020-10-27 08:05:00|10479.6|10478.9|10481.3|10480.3|10481.5|10480.6|10479.5|10478.8|372
1603786200000|2020-10-27 08:10:00|10481.5|10480.5|10479.1|10478.1|10481.7|10481|10478.8|10478|550
1603786500000|2020-10-27 08:15:00|10479|10478.3|10475.5|10474.8|10479.5|10478.7|10475.5|10474.8|418
1603786800000|2020-10-27 08:20:00|10475.6|10474.9|10477.4|10476.7|10477.7|10476.9|10475.2|10474.3|408
1603787100000|2020-10-27 08:25:00|10477.3|10476.6|10477.6|10476.6|10478.7|10478|10476.8|10476|426
1603787400000|2020-10-27 08:30:00|10477.7|10476.7|10479|10478|10479.1|10478.3|10477.5|10476.7|296
1603787700000|2020-10-27 08:35:00|10479.1|10478.1|10476.4|10475.4|10479.1|10478.2|10476.4|10475.4|294
1603788000000|2020-10-27 08:40:00|10476.5|10475.5|10474|10473.3|10476.8|10475.9|10473.1|10472.3|422
1603788300000|2020-10-27 08:45:00|10473.9|10473.2|10473.5|10472.5|10475.2|10474.2|10471.4|10470.4|431
1603788600000|2020-10-27 08:50:00|10473.4|10472.7|10473.4|10472.4|10474.7|10473.9|10473.1|10472.4|280
1603788900000|2020-10-27 08:55:00|10473.6|10472.6|10473.3|10472.3|10473.6|10472.6|10471.8|10470.8|295
1603789200000|2020-10-27 09:00:00|10473.2|10472.5|10472.1|10471.1|10474.2|10473.2|10471.6|10470.9|440
1603789500000|2020-10-27 09:05:00|10472.2|10471.2|10470.8|10469.8|10472.6|10471.7|10470.1|10469.4|559
1603789800000|2020-10-27 09:10:00|10470.7|10469.7|10467.4|10466.4|10470.7|10469.8|10466.8|10466.1|523
1603790100000|2020-10-27 09:15:00|10467.7|10466.7|10467.1|10466.4|10468.5|10467.7|10466.3|10465.6|365
1603790400000|2020-10-27 09:20:00|10467.2|10466.5|10467.4|10466.4|10469|10468.3|10466.7|10465.8|350
1603790700000|2020-10-27 09:25:00|10467.3|10466.3|10466.9|10466.2|10467.9|10467|10466.4|10465.5|362
1603791000000|2020-10-27 09:30:00|10467|10466.3|10461.4|10460.7|10467.2|10466.4|10460.3|10459.6|458
1603791300000|2020-10-27 09:35:00|10461.3|10460.6|10463|10462|10463.5|10462.6|10460.5|10459.7|362
1603791600000|2020-10-27 09:40:00|10462.9|10461.9|10462.1|10461.4|10462.9|10462|10459.9|10458.9|468
1603791900000|2020-10-27 09:45:00|10462.4|10461.5|10461.8|10461.1|10462.5|10461.7|10461.2|10460.4|317
1603792200000|2020-10-27 09:50:00|10462|10461|10460.8|10459.8|10462|10461.3|10459.6|10458.8|309
1603792500000|2020-10-27 09:55:00|10460.9|10459.9|10461.4|10460.4|10463.2|10462.2|10460.5|10459.6|409
1603792800000|2020-10-27 10:00:00|10461.3|10460.3|10461.4|10460.7|10463|10462.1|10460.5|10459.8|477
1603793100000|2020-10-27 10:05:00|10461.5|10460.8|10462.6|10461.6|10463.5|10462.8|10461.3|10460.4|406
1603793400000|2020-10-27 10:10:00|10462.5|10461.8|10466.3|10465.6|10466.4|10465.6|10462.1|10461.4|556
1603793700000|2020-10-27 10:15:00|10466.1|10465.4|10467.5|10466.5|10467.6|10466.7|10465.3|10464.3|256
1603794000000|2020-10-27 10:20:00|10467.6|10466.6|10467.7|10466.7|10468.8|10468|10467|10466.3|303
1603794300000|2020-10-27 10:25:00|10467.6|10466.6|10466.8|10465.8|10467.8|10466.8|10464.2|10463.3|226
1603794600000|2020-10-27 10:30:00|10466.7|10466|10466.8|10465.8|10467.7|10466.8|10466.3|10465.3|241
1603794900000|2020-10-27 10:35:00|10466.7|10466|10465.1|10464.1|10466.9|10466|10464.3|10463.5|261
1603795200000|2020-10-27 10:40:00|10465.2|10464.2|10465.4|10464.4|10465.9|10465|10463.9|10463|325
1603795500000|2020-10-27 10:45:00|10465.5|10464.5|10467.6|10466.6|10468.1|10467.2|10464.6|10463.9|384
1603795800000|2020-10-27 10:50:00|10467.4|10466.7|10467.5|10466.5|10468|10467.3|10465.9|10464.9|456
1603796100000|2020-10-27 10:55:00|10467.6|10466.6|10467.5|10466.5|10469|10468|10466.9|10466.2|305
1603796400000|2020-10-27 11:00:00|10467.6|10466.6|10465.7|10465|10467.9|10467.1|10465.6|10464.8|272
1603796700000|2020-10-27 11:05:00|10465.6|10464.9|10469.1|10468.4|10469.1|10468.4|10465.6|10464.9|262
1603797000000|2020-10-27 11:10:00|10469|10468.3|10466.8|10466.1|10469.1|10468.4|10465.9|10465.1|281
1603797300000|2020-10-27 11:15:00|10466.9|10466.2|10464|10463|10467.3|10466.5|10463.8|10463|319
1603797600000|2020-10-27 11:20:00|10463.9|10462.9|10464.7|10464|10465.3|10464.4|10463.5|10462.5|253
1603797900000|2020-10-27 11:25:00|10464.6|10463.9|10463.9|10462.9|10464.9|10464|10463.4|10462.6|350
1603798200000|2020-10-27 11:30:00|10464|10463|10464.7|10464|10465.4|10464.6|10463.9|10463|375
1603798500000|2020-10-27 11:35:00|10464.8|10464.1|10464.9|10463.9|10465.2|10464.3|10463.5|10462.6|322
1603798800000|2020-10-27 11:40:00|10464.7|10464|10464.2|10463.5|10465.5|10464.7|10464.1|10463.2|237
1603799100000|2020-10-27 11:45:00|10464|10463.2|10463.1|10462.4|10465.3|10464.5|10463|10462.3|336
1603799400000|2020-10-27 11:50:00|10463|10462.3|10462.6|10461.9|10463.8|10462.9|10462.4|10461.6|326
1603799700000|2020-10-27 11:55:00|10462.5|10461.8|10462.5|10461.8|10463.4|10462.6|10461.9|10461|326
1603800000000|2020-10-27 12:00:00|10462.2|10461.5|10461.5|10460.8|10462.4|10461.7|10459.1|10458.2|452
1603800300000|2020-10-27 12:05:00|10461.6|10460.9|10462.8|10462.1|10462.8|10462.1|10461.5|10460.5|237
1603800600000|2020-10-27 12:10:00|10462.9|10462.2|10462.6|10461.9|10463.3|10462.6|10462.5|10461.6|152
1603800900000|2020-10-27 12:15:00|10462.5|10461.8|10462.9|10462.2|10463.1|10462.4|10461.2|10460.5|219
1603801200000|2020-10-27 12:20:00|10462.8|10462.1|10464.1|10463.4|10464.7|10463.9|10462.8|10462|291
1603801500000|2020-10-27 12:25:00|10464.2|10463.5|10463.2|10462.2|10464.7|10463.8|10462.5|10461.5|255
1603801800000|2020-10-27 12:30:00|10463.1|10462.1|10464.4|10463.4|10465|10464.1|10462.1|10461.1|246
1603802100000|2020-10-27 12:35:00|10464.3|10463.6|10467|10466.3|10467.8|10466.9|10464.3|10463.4|193
1603802400000|2020-10-27 12:40:00|10467.1|10466.1|10466.8|10465.8|10467.4|10466.5|10465.6|10464.7|268
1603802700000|2020-10-27 12:45:00|10466.7|10465.7|10466.4|10465.4|10467.7|10466.7|10466.2|10465.4|160
1603803000000|2020-10-27 12:50:00|10466.5|10465.5|10467.2|10466.5|10467.6|10466.7|10465|10464.1|277
1603803300000|2020-10-27 12:55:00|10467.3|10466.6|10466.6|10465.6|10468.1|10467.1|10466.4|10465.6|262
1603803600000|2020-10-27 13:00:00|10466.7|10465.7|10464.7|10463.7|10466.8|10465.8|10463.3|10462.3|245
1603803900000|2020-10-27 13:05:00|10464.8|10463.8|10460.4|10459.4|10465.2|10464.3|10459.5|10458.7|330
1603804200000|2020-10-27 13:10:00|10460.2|10459.5|10458.3|10457.3|10460.4|10459.6|10456.6|10455.7|395
1603804500000|2020-10-27 13:15:00|10457.9|10456.9|10458|10457.3|10459.4|10458.6|10456.6|10455.9|406
1603804800000|2020-10-27 13:20:00|10458.1|10457.1|10459.2|10458.5|10459.5|10458.7|10457|10456.1|368
1603805100000|2020-10-27 13:25:00|10459.3|10458.6|10458.3|10457.6|10459.6|10458.7|10457.7|10456.9|217
1603805400000|2020-10-27 13:30:00|10458.2|10457.5|10462.2|10461.5|10462.4|10461.5|10457.5|10456.8|425
1603805700000|2020-10-27 13:35:00|10462.3|10461.2|10461.8|10461.1|10463.9|10462.9|10461.3|10460.4|307
1603806000000|2020-10-27 13:40:00|10461.9|10461.2|10461|10460|10462.8|10462.1|10460.4|10459.5|407
1603806300000|2020-10-27 13:45:00|10460.9|10459.9|10464.5|10463.5|10465.5|10464.6|10460.5|10459.6|441
1603806600000|2020-10-27 13:50:00|10464.3|10463.6|10464.3|10463.3|10465.4|10464.4|10462.5|10461.8|312
1603806900000|2020-10-27 13:55:00|10464|10463.2|10461|10460|10465.4|10464.5|10461|10460|374
1603807200000|2020-10-27 14:00:00|10461.1|10460.1|10459.9|10458.9|10461.5|10460.5|10458.1|10457.1|359
1603807500000|2020-10-27 14:05:00|10459.7|10459.2|10457.4|10456.4|10459.9|10459.2|10457.2|10456.3|252
1603807800000|2020-10-27 14:10:00|10457.3|10456.3|10456.9|10456.2|10457.4|10456.5|10455.2|10454.3|357
1603808100000|2020-10-27 14:15:00|10456.8|10456.1|10455.8|10455.1|10458.6|10457.8|10455.7|10454.9|503
1603808400000|2020-10-27 14:20:00|10455.7|10455|10455|10454.3|10456.4|10455.6|10453.9|10453.2|377
1603808700000|2020-10-27 14:25:00|10455.1|10454.4|10457.3|10456.3|10457.3|10456.5|10454.1|10453.3|409
1603809000000|2020-10-27 14:30:00|10457.2|10456.5|10455.7|10455|10457.2|10456.5|10454.8|10454.1|347
1603809300000|2020-10-27 14:35:00|10455.8|10455.1|10456.2|10455.5|10456.6|10455.7|10455.7|10454.9|255
1603809600000|2020-10-27 14:40:00|10456.3|10455.6|10453|10452|10456.3|10455.6|10452.5|10451.7|312
1603809900000|2020-10-27 14:45:00|10452.6|10451.9|10451.5|10450.5|10452.8|10451.9|10451.2|10450.4|446
1603810200000|2020-10-27 14:50:00|10451.4|10450.4|10451.1|10450.4|10452.1|10451.2|10450.6|10449.8|274
1603810500000|2020-10-27 14:55:00|10451|10450.3|10452.5|10451.8|10452.9|10452.1|10451|10450.3|284
1603810800000|2020-10-27 15:00:00|10452.4|10451.7|10452.5|10451.8|10453.1|10452.3|10451.4|10450.5|254
1603811100000|2020-10-27 15:05:00|10452.3|10451.6|10451.5|10450.8|10452.3|10451.6|10450.3|10449.6|203
1603811400000|2020-10-27 15:10:00|10451.6|10450.9|10450.8|10450.1|10451.6|10450.9|10450.4|10449.5|174
1603811700000|2020-10-27 15:15:00|10451|10450|10451.4|10450.7|10452.7|10452|10450.2|10449.2|200
1603812000000|2020-10-27 15:20:00|10451.2|10450.5|10452.7|10452|10452.8|10452.1|10450.2|10449.4|262
1603812300000|2020-10-27 15:25:00|10452.6|10451.9|10447.3|10446.6|10453.3|10452.6|10446.4|10445.4|351
1603812600000|2020-10-27 15:30:00|10446.8|10446.3|10446.7|10445.7|10449.1|10448.4|10446.2|10445.4|413
1603812900000|2020-10-27 15:35:00|10446.6|10445.9|10442.6|10441.9|10446.8|10445.9|10441.1|10440.2|444
1603813200000|2020-10-27 15:40:00|10442.4|10441.6|10442.7|10441.7|10443.1|10442.4|10439.4|10438.4|601
1603813500000|2020-10-27 15:45:00|10442.6|10441.6|10443.1|10442.1|10444|10443.2|10440.2|10439.5|517
1603813800000|2020-10-27 15:50:00|10443|10442|10441.7|10441|10443.1|10442.2|10440.2|10439.5|531
1603814100000|2020-10-27 15:55:00|10441.8|10441.1|10445|10444.3|10447.1|10446.3|10441.6|10440.8|523
1603814400000|2020-10-27 16:00:00|10445.1|10444.4|10446.2|10445.2|10447.6|10446.9|10444.9|10444|463
1603814700000|2020-10-27 16:05:00|10445.9|10444.9|10444.1|10443.1|10445.9|10445|10443.5|10442.7|274
1603815000000|2020-10-27 16:10:00|10444.2|10443.2|10443.6|10442.6|10445.3|10444.5|10443.3|10442.4|193
1603815300000|2020-10-27 16:15:00|10443.5|10442.5|10442.5|10441.5|10443.6|10442.8|10441.9|10441.1|234
1603815600000|2020-10-27 16:20:00|10442.4|10441.4|10441.2|10440.5|10443.3|10442.3|10440.9|10440|239
1603815900000|2020-10-27 16:25:00|10441.3|10440.6|10443|10442.3|10443|10442.3|10441.2|10440.4|199
1603816200000|2020-10-27 16:30:00|10442.9|10442.2|10443.6|10442.9|10443.8|10442.9|10442.4|10441.5|225
1603816500000|2020-10-27 16:35:00|10443.5|10442.8|10445.5|10444.8|10445.8|10445|10442.8|10442|285
1603816800000|2020-10-27 16:40:00|10445.4|10444.7|10444.5|10443.8|10446.5|10445.6|10444.2|10443.5|208
1603817100000|2020-10-27 16:45:00|10444.7|10444|10443.9|10443.2|10445.5|10444.7|10443.5|10442.5|211
1603817400000|2020-10-27 16:50:00|10444|10443.3|10443.3|10442.6|10444|10443.3|10442|10441.2|211
1603817700000|2020-10-27 16:55:00|10443.4|10442.7|10442.1|10441.4|10443.8|10443|10441.7|10440.8|241
1603818000000|2020-10-27 17:00:00|10442.2|10441.5|10443.9|10443.2|10444.1|10443.3|10442.1|10441.3|291
1603818300000|2020-10-27 17:05:00|10443.8|10443.1|10442.8|10442.1|10444|10443.1|10441.4|10440.6|246
1603818600000|2020-10-27 17:10:00|10442.9|10441.9|10443|10442|10443.5|10442.7|10442.4|10441.7|182
1603818900000|2020-10-27 17:15:00|10442.9|10442.2|10443|10442|10443.1|10442.4|10442.7|10441.9|132
1603819200000|2020-10-27 17:20:00|10442.9|10441.9|10442.9|10442.2|10443.3|10442.6|10442.6|10441.7|149
1603819500000|2020-10-27 17:25:00|10443.2|10442.5|10442.4|10441.7|10443.5|10442.8|10442.3|10441.4|154
1603819800000|2020-10-27 17:30:00|10442.3|10441.6|10440.9|10440.2|10442.6|10441.7|10440.9|10440.2|267
1603820100000|2020-10-27 17:35:00|10441|10440.3|10441.8|10441.1|10442|10441.2|10439.9|10439.2|264
1603820400000|2020-10-27 17:40:00|10441.7|10441|10442.6|10441.9|10442.7|10442|10440.4|10439.5|237
1603820700000|2020-10-27 17:45:00|10442.4|10441.7|10440.7|10440|10442.6|10441.9|10439.6|10438.9|194
1603821000000|2020-10-27 17:50:00|10440.8|10439.8|10440.9|10440.2|10441.1|10440.2|10439.9|10439|134
1603821300000|2020-10-27 17:55:00|10441|10440.3|10442.5|10441.8|10442.6|10441.8|10440.9|10440|129
1603821600000|2020-10-27 18:00:00|10442.6|10441.9|10443.3|10442.6|10443.6|10442.7|10442.6|10441.8|213
1603821900000|2020-10-27 18:05:00|10443.2|10442.5|10442.9|10442.2|10443.2|10442.5|10442.7|10441.9|186
1603822200000|2020-10-27 18:10:00|10442.8|10442.1|10443.3|10442.6|10444.1|10443.4|10442.8|10442.1|245
1603822500000|2020-10-27 18:15:00|10443.6|10442.5|10443.4|10442.7|10443.6|10442.8|10443.2|10442.3|127
1603822800000|2020-10-27 18:20:00|10443.3|10442.6|10443.4|10442.7|10443.9|10442.9|10443.2|10442.3|130
1603823100000|2020-10-27 18:25:00|10443.3|10442.6|10443.2|10442.5|10443.6|10442.7|10443.2|10442.3|85
1603823400000|2020-10-27 18:30:00|10443.1|10442.4|10443.3|10442.6|10443.5|10442.8|10443.1|10442.3|66
1603823700000|2020-10-27 18:35:00|10443.2|10442.5|10443.3|10442.6|10443.8|10442.8|10443.1|10442.2|136
1603824000000|2020-10-27 18:40:00|10443.2|10442.5|10443.7|10443|10443.9|10443.1|10442.7|10441.9|186
1603824300000|2020-10-27 18:45:00|10443.8|10443.1|10445.1|10444.4|10445.3|10444.6|10443.7|10442.9|139
1603824600000|2020-10-27 18:50:00|10445.2|10444.5|10447.3|10446.6|10447.3|10446.6|10445|10444.3|140
1603824900000|2020-10-27 18:55:00|10447.2|10446.5|10449.4|10448.4|10450|10449.2|10447|10446.3|281
1603825200000|2020-10-27 19:00:00|10449.5|10448.5|10447.8|10446.8|10449.5|10448.7|10447.4|10446.7|240
1603825500000|2020-10-27 19:05:00|10448|10447|10447.8|10447.1|10448.8|10447.8|10447.7|10446.8|252
1603825800000|2020-10-27 19:10:00|10447.9|10447.2|10448|10447|10448.6|10447.9|10447.5|10446.7|165
1603826100000|2020-10-27 19:15:00|10447.9|10446.9|10449.2|10448.2|10449.4|10448.5|10447.5|10446.7|167
1603826400000|2020-10-27 19:20:00|10449|10448.3|10448.8|10448.1|10449.1|10448.4|10448.7|10447.9|142
1603826700000|2020-10-27 19:25:00|10448.9|10448.2|10448.3|10447.6|10449|10448.2|10448.2|10447.4|96
1603827000000|2020-10-27 19:30:00|10448.4|10447.7|10448.5|10447.5|10448.9|10448.1|10448.2|10447.4|137
1603827300000|2020-10-27 19:35:00|10448.4|10447.4|10449.3|10448.6|10449.6|10448.9|10448.3|10447.4|199
1603827600000|2020-10-27 19:40:00|10449.2|10448.5|10448.1|10447.4|10449.3|10448.6|10448|10447.2|151
1603827900000|2020-10-27 19:45:00|10448.2|10447.5|10449.4|10448.7|10449.7|10449|10448.1|10447.3|132
1603828200000|2020-10-27 19:50:00|10449.3|10448.6|10449.7|10449|10450|10449.2|10449.2|10448.3|151
1603828500000|2020-10-27 19:55:00|10449.8|10449.1|10448.3|10447.6|10451|10450|10448.2|10447.4|181
1603828800000|2020-10-27 20:00:00|10448.4|10447.7|10448.1|10447.4|10449|10448.2|10448|10447.2|164
1603829100000|2020-10-27 20:05:00|10448.2|10447.2|10448.5|10447.5|10448.8|10447.9|10447.6|10446.7|146
1603829400000|2020-10-27 20:10:00|10448.3|10447.6|10449.4|10448.4|10449.9|10449.1|10448.1|10447.3|154
1603829700000|2020-10-27 20:15:00|10449.5|10448.5|10448.1|10447.1|10449.5|10448.5|10448.1|10447.1|121
1603830000000|2020-10-27 20:20:00|10448.2|10447.2|10448.2|10447.2|10448.4|10447.4|10447.5|10446.5|69
1603830300000|2020-10-27 20:25:00|10448.1|10447.1|10448.7|10447.7|10448.8|10447.9|10448.1|10447.1|68
1603830600000|2020-10-27 20:30:00|10448.8|10447.8|10447.5|10446.5|10448.9|10447.9|10447.4|10446.5|106
1603830900000|2020-10-27 20:35:00|10447.6|10446.6|10445.3|10444.3|10447.6|10446.8|10445.1|10444.2|142
1603831200000|2020-10-27 20:40:00|10445.4|10444.4|10446.7|10445.7|10446.7|10445.7|10445.1|10444.1|158
1603831500000|2020-10-27 20:45:00|10446.8|10445.8|10446.1|10445.1|10447.2|10446.2|10445.4|10444.4|225
1603831800000|2020-10-27 20:50:00|10446|10445|10444.7|10443.7|10446.5|10445.5|10444.5|10443.5|323
1603832100000|2020-10-27 20:55:00|10444.6|10443.6|10442.1|10441.1|10445.6|10444.6|10441.8|10440.5|527
1603832400000|2020-10-27 21:00:00|10442.2|10440.7|10443.5|10441.1|10443.9|10442|10441.7|10438.5|152
1603832700000|2020-10-27 21:05:00|10444|10440.8|10442.9|10441.3|10444.1|10441.8|10442.4|10440|433
1603833000000|2020-10-27 21:10:00|10443|10441.4|10445.2|10442.2|10445.6|10443.2|10442.2|10439.9|405
1603833300000|2020-10-27 21:15:00|10444.7|10441.8|10448.1|10443.3|10448.1|10444.2|10444.6|10441.8|251
1603833600000|2020-10-27 21:20:00|10448|10443.1|10446.6|10443.8|10448.4|10444.6|10443.8|10442.5|229
1603833900000|2020-10-27 21:25:00|10446.7|10443.9|10446.5|10443.6|10448|10444.3|10446|10442.8|115
1603834200000|2020-10-27 21:30:00|10447.3|10444|10448.1|10445|10448.7|10445.3|10446.1|10443|351
1603834500000|2020-10-27 21:35:00|10448|10445.1|10447.6|10445.3|10448.9|10445.6|10447.1|10444.3|555
1603834800000|2020-10-27 21:40:00|10447.8|10445.4|10447.8|10444.9|10449.8|10445.8|10447.2|10444.7|1205
1603835100000|2020-10-27 21:45:00|10448|10445.1|10448.3|10446|10449.2|10446.1|10447.3|10445|884
1603835400000|2020-10-27 21:50:00|10448.2|10445.7|10453.5|10448|10453.9|10448.7|10447.8|10445.3|984
1603835700000|2020-10-27 21:55:00|10453|10448.2|10450.1|10446.1|10453.9|10448.7|10449.6|10445.4|1259
1603836000000|2020-10-27 22:00:00|10450.8|10446.3|10447.9|10446.9|10451.2|10448|10446.8|10445.2|451
1603836300000|2020-10-27 22:05:00|10447.8|10446.8|10449|10448|10449.5|10448.5|10447.8|10446.8|273
1603836600000|2020-10-27 22:10:00|10449.2|10448.2|10449.5|10448.5|10450.6|10449.6|10448.4|10447.4|345
1603836900000|2020-10-27 22:15:00|10449.6|10448.6|10448.3|10447.3|10449.6|10448.6|10447.7|10446.7|329
1603837200000|2020-10-27 22:20:00|10448.4|10447.4|10453.3|10452.3|10454|10453|10448.3|10447.3|417
1603837500000|2020-10-27 22:25:00|10453.4|10452.4|10453.4|10452.4|10453.9|10452.9|10452.6|10451.6|286
1603837800000|2020-10-27 22:30:00|10453.3|10452.3|10452.6|10451.6|10454.3|10453.3|10452|10451|321
1603838100000|2020-10-27 22:35:00|10452.7|10451.7|10453.2|10452.2|10454.5|10453.5|10452.4|10451.4|198
1603838400000|2020-10-27 22:40:00|10453.1|10452.1|10452.5|10451.5|10453.7|10452.7|10451.7|10450.7|197
1603838700000|2020-10-27 22:45:00|10452.6|10451.6|10451.4|10450.4|10453.2|10452.2|10451.4|10450.4|193
1603839000000|2020-10-27 22:50:00|10451.5|10450.5|10451.9|10450.9|10451.9|10450.9|10450.9|10449.9|95
1603839300000|2020-10-27 22:55:00|10451.8|10450.8|10451.3|10450.3|10451.9|10450.9|10450.9|10449.9|155
1603839600000|2020-10-27 23:00:00|10451.4|10450.4|10451.6|10450.6|10451.9|10450.9|10450.1|10449.1|228
1603839900000|2020-10-27 23:05:00|10451.5|10450.5|10451|10450|10451.5|10450.5|10450.7|10449.7|147
1603840200000|2020-10-27 23:10:00|10450.9|10449.9|10450.9|10449.9|10452.7|10451.7|10450.5|10449.5|161
1603840500000|2020-10-27 23:15:00|10451|10450|10452.1|10451.1|10452.2|10451.3|10450.8|10449.8|98
1603840800000|2020-10-27 23:20:00|10452|10451|10452.1|10451.1|10452.7|10451.7|10452|10451|76
1603841100000|2020-10-27 23:25:00|10452|10451|10452.5|10451.5|10452.7|10451.7|10451.9|10450.9|83
1603841400000|2020-10-27 23:30:00|10452.6|10451.6|10451.4|10450.4|10452.6|10451.6|10450.8|10449.8|146
1603841700000|2020-10-27 23:35:00|10451.3|10450.3|10452.6|10451.6|10452.7|10451.8|10451.2|10450.3|93
1603842000000|2020-10-27 23:40:00|10452.7|10451.7|10453.6|10452.6|10453.8|10452.9|10452.6|10451.6|193
1603842300000|2020-10-27 23:45:00|10453.7|10452.7|10453.2|10452.2|10454|10453.1|10452.8|10451.8|263
1603842600000|2020-10-27 23:50:00|10453|10452|10455.2|10454.5|10455.3|10454.5|10452.6|10451.8|197
1603842900000|2020-10-27 23:55:00|10455.3|10454.3|10455.3|10454.3|10456.3|10455.3|10453.8|10452.9|291
1603843200000|2020-10-28 00:00:00|10455.2|10454.2|10452.7|10451.7|10455.9|10454.9|10451.2|10450.2|449
1603843500000|2020-10-28 00:05:00|10452.6|10451.6|10454.2|10453.2|10454.4|10453.4|10451.7|10450.8|368
1603843800000|2020-10-28 00:10:00|10454.3|10453.3|10453.6|10452.6|10455.3|10454.5|10453.2|10452.4|233
1603844100000|2020-10-28 00:15:00|10453.7|10452.7|10452.7|10451.7|10454.3|10453.4|10452.4|10451.4|148
1603844400000|2020-10-28 00:20:00|10452.8|10451.8|10449.3|10448.3|10452.8|10451.8|10449.2|10448.2|251
1603844700000|2020-10-28 00:25:00|10449.4|10448.4|10449.6|10448.6|10450.8|10449.8|10448.7|10447.7|226
1603845000000|2020-10-28 00:30:00|10449.5|10448.5|10447.9|10446.9|10449.8|10448.8|10447.7|10446.7|339
1603845300000|2020-10-28 00:35:00|10447.8|10446.8|10446.8|10445.8|10448.4|10447.4|10444.9|10444|473
1603845600000|2020-10-28 00:40:00|10446.9|10445.9|10443.3|10442.6|10447|10446.1|10443|10442.1|449
1603845900000|2020-10-28 00:45:00|10443.4|10442.7|10447.5|10446.5|10447.5|10446.5|10443.4|10442.6|420
1603846200000|2020-10-28 00:50:00|10447.9|10446.8|10445.6|10444.6|10448|10447.1|10442.2|10441.3|739
1603846500000|2020-10-28 00:55:00|10445.7|10444.7|10447.2|10446.2|10448.4|10447.5|10444.7|10443.8|462
1603846800000|2020-10-28 01:00:00|10447.5|10446.5|10449.8|10448.8|10450.1|10449.1|10445.7|10444.8|312
1603847100000|2020-10-28 01:05:00|10449.7|10448.7|10447.2|10446.2|10450.1|10449.1|10447.1|10446.2|295
1603847400000|2020-10-28 01:10:00|10447.1|10446.1|10447.3|10446.6|10447.7|10446.7|10446.9|10446|147
1603847700000|2020-10-28 01:15:00|10447.4|10446.7|10449|10448.3|10451.2|10450.4|10447.3|10446.4|411
1603848000000|2020-10-28 01:20:00|10448.9|10448.2|10447.2|10446.2|10449.9|10449.1|10447|10446.2|343
1603848300000|2020-10-28 01:25:00|10447.3|10446.3|10447.4|10446.4|10449|10448|10447|10446.2|300
1603848600000|2020-10-28 01:30:00|10447.5|10446.5|10445.8|10444.8|10448|10447.1|10445|10444.1|304
1603848900000|2020-10-28 01:35:00|10445.6|10444.9|10443.7|10442.7|10446|10445.1|10442.6|10441.7|295
1603849200000|2020-10-28 01:40:00|10443.8|10442.8|10446.1|10445.1|10446.9|10445.9|10443.7|10442.7|247
1603849500000|2020-10-28 01:45:00|10446.2|10445.2|10448.2|10447.5|10449|10448.1|10446.1|10445.1|279
1603849800000|2020-10-28 01:50:00|10448.4|10447.4|10444.3|10443.6|10448.4|10447.6|10444.1|10443.1|234
1603850100000|2020-10-28 01:55:00|10444.4|10443.4|10442.8|10441.8|10444.5|10443.6|10441.8|10440.8|310
1603850400000|2020-10-28 02:00:00|10443|10442|10441.4|10440.4|10443.7|10442.8|10440.1|10439.3|421
1603850700000|2020-10-28 02:05:00|10441.5|10440.5|10443.8|10443.1|10443.8|10443.1|10441.2|10440.4|346
1603851000000|2020-10-28 02:10:00|10443.7|10443|10442.8|10442.1|10444.2|10443.4|10442.4|10441.4|243
1603851300000|2020-10-28 02:15:00|10442.7|10442|10444|10443.3|10444.1|10443.3|10442.2|10441.4|202
1603851600000|2020-10-28 02:20:00|10444.1|10443.4|10443.4|10442.4|10444.8|10443.9|10442.9|10441.9|205
1603851900000|2020-10-28 02:25:00|10443.2|10442.5|10435.8|10434.8|10443.4|10442.5|10435.4|10434.6|326
1603852200000|2020-10-28 02:30:00|10435.9|10434.9|10436.3|10435.3|10437.8|10437|10432.8|10431.8|425
1603852500000|2020-10-28 02:35:00|10435.9|10434.9|10434.7|10433.7|10436.5|10435.5|10432.5|10431.7|312
1603852800000|2020-10-28 02:40:00|10434.8|10433.8|10431.3|10430.3|10434.8|10433.8|10430.8|10429.8|320
1603853100000|2020-10-28 02:45:00|10431.4|10430.4|10430.5|10429.5|10431.8|10431.1|10429.2|10428.2|355
1603853400000|2020-10-28 02:50:00|10430.4|10429.4|10432.2|10431.2|10432.7|10431.7|10429|10428|377
1603853700000|2020-10-28 02:55:00|10432.3|10431.3|10431.9|10431.2|10432.6|10431.6|10431|10430.2|215
1603854000000|2020-10-28 03:00:00|10432.1|10431.1|10429.4|10428.4|10433.9|10433|10429.4|10428.4|297
1603854300000|2020-10-28 03:05:00|10429.3|10428.3|10431.5|10430.5|10432.1|10431.2|10429|10428|225
1603854600000|2020-10-28 03:10:00|10431.3|10430.6|10432.4|10431.4|10433.4|10432.5|10431.2|10430.3|226
1603854900000|2020-10-28 03:15:00|10432.5|10431.5|10431.4|10430.4|10432.5|10431.5|10430.9|10430|156
1603855200000|2020-10-28 03:20:00|10431.3|10430.6|10431.5|10430.5|10431.9|10431.1|10430.8|10429.8|139
1603855500000|2020-10-28 03:25:00|10431.4|10430.7|10431.9|10430.9|10433.6|10432.7|10431.4|10430.7|261
1603855800000|2020-10-28 03:30:00|10432|10431|10432.9|10431.9|10433.2|10432.3|10431.5|10430.6|187
1603856100000|2020-10-28 03:35:00|10433|10432|10433|10432|10433.5|10432.6|10432.4|10431.7|160
1603856400000|2020-10-28 03:40:00|10432.8|10432.1|10432.5|10431.5|10432.9|10432.1|10431|10430.1|230
1603856700000|2020-10-28 03:45:00|10432.4|10431.4|10430.5|10429.8|10432.5|10431.5|10430.4|10429.7|222
1603857000000|2020-10-28 03:50:00|10430.4|10429.7|10430|10429.3|10430.7|10429.8|10429.3|10428.5|184
1603857300000|2020-10-28 03:55:00|10429.9|10429.2|10430.5|10429.8|10430.8|10430.1|10429.7|10428.8|122
1603857600000|2020-10-28 04:00:00|10430.7|10430|10429.9|10428.9|10430.8|10430|10428.5|10427.8|297
1603857900000|2020-10-28 04:05:00|10430|10429|10429.9|10429.2|10430.8|10430|10429.8|10429|125
1603858200000|2020-10-28 04:10:00|10430|10429.3|10428.1|10427.1|10430.2|10429.4|10427.7|10426.8|207
1603858500000|2020-10-28 04:15:00|10428.2|10427.2|10426.7|10425.7|10429.2|10428.3|10426.3|10425.5|161
1603858800000|2020-10-28 04:20:00|10426.5|10425.8|10427.3|10426.3|10428.2|10427.3|10426.5|10425.7|185
1603859100000|2020-10-28 04:25:00|10427.4|10426.4|10427.3|10426.3|10427.8|10426.8|10426.8|10426|121
1603859400000|2020-10-28 04:30:00|10427.4|10426.4|10423.5|10422.5|10427.4|10426.4|10423.3|10422.4|252
1603859700000|2020-10-28 04:35:00|10423.4|10422.4|10422.4|10421.4|10424|10423|10422.2|10421.3|219
1603860000000|2020-10-28 04:40:00|10422.5|10421.5|10422.5|10421.8|10423.8|10422.8|10421|10420|283
1603860300000|2020-10-28 04:45:00|10422.8|10421.9|10422.4|10421.4|10424.7|10423.9|10422|10421.2|265
1603860600000|2020-10-28 04:50:00|10422.3|10421.3|10423.1|10422.1|10424.2|10423.3|10422|10421.1|156
1603860900000|2020-10-28 04:55:00|10423|10422|10425|10424|10425.6|10424.6|10422.9|10421.9|196
1603861200000|2020-10-28 05:00:00|10424.7|10424.1|10423.4|10422.4|10426.3|10425.3|10423|10422|202
1603861500000|2020-10-28 05:05:00|10423.2|10422.5|10422.2|10421.2|10424.2|10423.2|10421.9|10421.1|185
1603861800000|2020-10-28 05:10:00|10422|10421.3|10423.7|10422.7|10423.8|10423|10421.9|10421.1|138
1603862100000|2020-10-28 05:15:00|10423.6|10422.6|10424.8|10423.8|10425.3|10424.3|10423.5|10422.6|154
1603862400000|2020-10-28 05:20:00|10424.3|10423.6|10424.2|10423.2|10424.5|10423.6|10423.3|10422.3|120
1603862700000|2020-10-28 05:25:00|10424.1|10423.4|10425.8|10424.8|10426.6|10425.7|10423.8|10422.8|178
1603863000000|2020-10-28 05:30:00|10425.9|10424.9|10427.4|10426.4|10427.6|10426.7|10425.2|10424.3|139
1603863300000|2020-10-28 05:35:00|10427.5|10426.5|10426.3|10425.3|10427.6|10426.9|10426|10425|125
1603863600000|2020-10-28 05:40:00|10426.5|10425.8|10427.3|10426.3|10428.1|10427.2|10426.2|10425.2|172
1603863900000|2020-10-28 05:45:00|10427.4|10426.4|10428.2|10427.2|10429.1|10428.3|10427.4|10426.4|209
1603864200000|2020-10-28 05:50:00|10428.1|10427.1|10427.4|10426.4|10428.7|10427.8|10426.3|10425.3|228
1603864500000|2020-10-28 05:55:00|10427.3|10426.3|10426.2|10425.2|10427.3|10426.3|10425|10424.1|184
1603864800000|2020-10-28 06:00:00|10426.1|10425.4|10423|10422|10426.6|10425.8|10422.8|10421.9|388
1603865100000|2020-10-28 06:05:00|10422.9|10421.9|10422.9|10421.9|10423.9|10422.9|10422.7|10421.7|306
1603865400000|2020-10-28 06:10:00|10422.8|10422.1|10423|10422|10424.4|10423.5|10422.8|10421.9|308
1603865700000|2020-10-28 06:15:00|10423.1|10422.3|10423.5|10422.8|10424|10423.2|10422.6|10421.8|281
1603866000000|2020-10-28 06:20:00|10423.4|10422.7|10424.5|10423.8|10424.7|10423.9|10423.4|10422.5|141
1603866300000|2020-10-28 06:25:00|10424.6|10423.9|10423.5|10422.5|10425.2|10424.2|10423.4|10422.4|163
1603866600000|2020-10-28 06:30:00|10423.3|10422.3|10420.5|10419.8|10423.5|10422.5|10419.8|10418.8|236
1603866900000|2020-10-28 06:35:00|10420.6|10419.9|10422.6|10421.6|10422.6|10421.6|10420.1|10419.3|274
1603867200000|2020-10-28 06:40:00|10422.5|10421.8|10423.6|10422.9|10424.5|10423.7|10421.4|10420.4|302
1603867500000|2020-10-28 06:45:00|10423.7|10423|10424.1|10423.4|10425|10424.1|10423.2|10422.5|223
1603867800000|2020-10-28 06:50:00|10424.6|10423.6|10424.1|10423.1|10429.3|10428.4|10422.3|10421.4|473
1603868100000|2020-10-28 06:55:00|10424.2|10423.2|10425.7|10424.7|10427.1|10426.1|10424.1|10423.1|342
1603868400000|2020-10-28 07:00:00|10425.6|10424.6|10420.5|10419.5|10425.7|10424.8|10418.9|10417.9|548
1603868700000|2020-10-28 07:05:00|10420.2|10419.4|10417.6|10416.9|10420.4|10419.6|10416.7|10416|401
1603869000000|2020-10-28 07:10:00|10417.8|10416.8|10418.9|10417.9|10419.8|10419|10417.7|10416.7|422
1603869300000|2020-10-28 07:15:00|10418.8|10417.8|10417.9|10417.2|10419.6|10418.6|10417.7|10416.7|341
1603869600000|2020-10-28 07:20:00|10418|10417.3|10418.9|10418.2|10419.6|10418.6|10417.5|10416.6|324
1603869900000|2020-10-28 07:25:00|10418.7|10417.9|10418.2|10417.2|10420.9|10419.9|10418.1|10417.1|466
1603870200000|2020-10-28 07:30:00|10418.3|10417.3|10418.6|10417.9|10419.5|10418.5|10417.5|10416.8|281
1603870500000|2020-10-28 07:35:00|10418.4|10417.6|10418.7|10418|10419.5|10418.7|10416.5|10415.8|301
1603870800000|2020-10-28 07:40:00|10418.8|10418.1|10418.6|10417.6|10419.7|10418.9|10416.7|10415.9|400
1603871100000|2020-10-28 07:45:00|10418.3|10417.7|10421.2|10420.5|10421.7|10420.7|10417.5|10416.6|401
1603871400000|2020-10-28 07:50:00|10421.1|10420.4|10420.6|10419.6|10421.6|10420.7|10419.6|10418.9|332
1603871700000|2020-10-28 07:55:00|10420.5|10419.8|10422.1|10421.1|10422.2|10421.3|10419.6|10418.8|338
1603872000000|2020-10-28 08:00:00|10421.9|10421.2|10421.7|10421|10424.2|10423.4|10420.4|10419.4|535
1603872300000|2020-10-28 08:05:00|10421.6|10420.9|10421.6|10420.6|10422.7|10421.9|10419.5|10418.6|417
1603872600000|2020-10-28 08:10:00|10421.4|10420.4|10421.6|10420.9|10423.6|10422.9|10420.1|10419.1|487
1603872900000|2020-10-28 08:15:00|10421.7|10421|10425.3|10424.3|10425.6|10424.8|10421.6|10420.8|465
1603873200000|2020-10-28 08:20:00|10425.2|10424.2|10424.9|10423.9|10425.7|10424.8|10422.3|10421.6|488
1603873500000|2020-10-28 08:25:00|10424.8|10423.8|10426.2|10425.2|10426.3|10425.6|10421.5|10420.7|497
1603873800000|2020-10-28 08:30:00|10426.3|10425.3|10427.7|10426.7|10429.2|10428.2|10424.6|10423.8|605
1603874100000|2020-10-28 08:35:00|10427.4|10426.5|10427.2|10426.2|10428.8|10427.9|10426.7|10425.7|523
1603874400000|2020-10-28 08:40:00|10427.3|10426.3|10427.6|10426.6|10431.2|10430.2|10427|10426|633
1603874700000|2020-10-28 08:45:00|10427.4|10426.7|10428|10427.3|10428.7|10427.7|10425.4|10424.4|362
1603875000000|2020-10-28 08:50:00|10428.1|10427.1|10429.9|10429.2|10431.2|10430.4|10427.3|10426.4|301
1603875300000|2020-10-28 08:55:00|10430|10429|10430.6|10429.9|10431.1|10430.3|10427.8|10426.9|416
1603875600000|2020-10-28 09:00:00|10430.5|10429.8|10430.7|10429.7|10432.4|10431.5|10428.3|10427.6|427
1603875900000|2020-10-28 09:05:00|10430.6|10429.6|10433.6|10432.6|10435.2|10434.3|10430.5|10429.6|435
1603876200000|2020-10-28 09:10:00|10433.3|10432.5|10432.8|10432.1|10434.7|10434|10432.1|10431.2|473
1603876500000|2020-10-28 09:15:00|10432.9|10431.9|10434.3|10433.6|10435|10434.1|10430.9|10430.2|438
1603876800000|2020-10-28 09:20:00|10434|10433.3|10432.2|10431.5|10435|10434.2|10432.1|10431.4|511
1603877100000|2020-10-28 09:25:00|10432.1|10431.4|10429.2|10428.2|10433.4|10432.4|10428|10427.2|487
1603877400000|2020-10-28 09:30:00|10428.9|10428|10428.1|10427.4|10429.3|10428.5|10426.5|10425.6|449
1603877700000|2020-10-28 09:35:00|10428.2|10427.5|10427.2|10426.5|10428.3|10427.5|10426.6|10425.7|384
1603878000000|2020-10-28 09:40:00|10427.3|10426.6|10428.2|10427.2|10428.5|10427.8|10427.2|10426.3|373
1603878300000|2020-10-28 09:45:00|10428.1|10427.1|10428.1|10427.1|10428.5|10427.5|10426.1|10425.3|421
1603878600000|2020-10-28 09:50:00|10428.2|10427.2|10425|10424|10428.4|10427.5|10423.7|10422.8|340
1603878900000|2020-10-28 09:55:00|10425.1|10424.1|10421.7|10420.7|10425.8|10424.9|10421.1|10420.2|516
1603879200000|2020-10-28 10:00:00|10421.6|10420.9|10418.5|10417.5|10423.1|10422.3|10417.8|10417.1|506
1603879500000|2020-10-28 10:05:00|10418.4|10417.4|10418.9|10417.9|10419|10418.3|10416.2|10415.5|435
1603879800000|2020-10-28 10:10:00|10418.8|10417.8|10421.3|10420.6|10422.8|10421.8|10418.6|10417.6|418
1603880100000|2020-10-28 10:15:00|10421.4|10420.7|10422.3|10421.3|10422.9|10422|10420.5|10419.8|432
1603880400000|2020-10-28 10:20:00|10422|10421.4|10420.2|10419.2|10422.3|10421.6|10419.9|10419|363
1603880700000|2020-10-28 10:25:00|10420|10419|10418.3|10417.3|10420.5|10419.6|10418.2|10417.2|388
1603881000000|2020-10-28 10:30:00|10418.4|10417.4|10418.2|10417.2|10418.9|10418|10416.6|10415.8|366
1603881300000|2020-10-28 10:35:00|10418.1|10417.1|10419.7|10419|10421.1|10420.4|10418.1|10417.1|425
1603881600000|2020-10-28 10:40:00|10419.8|10419.1|10421.1|10420.1|10421.3|10420.6|10419.6|10418.9|255
1603881900000|2020-10-28 10:45:00|10420.9|10420.2|10422.1|10421.4|10422.5|10421.6|10420.5|10419.6|360
1603882200000|2020-10-28 10:50:00|10422.2|10421.5|10414.9|10413.9|10422.3|10421.5|10414.7|10413.7|625
1603882500000|2020-10-28 10:55:00|10415.3|10414.3|10416.5|10415.5|10418.3|10417.4|10414.9|10414|475
1603882800000|2020-10-28 11:00:00|10416.4|10415.4|10413.8|10413.1|10416.8|10415.8|10412.3|10411.4|507
1603883100000|2020-10-28 11:05:00|10413.7|10412.8|10413.1|10412.4|10413.9|10413.2|10411.9|10411.1|545
1603883400000|2020-10-28 11:10:00|10413.2|10412.5|10412.9|10412.2|10414.7|10413.9|10411.7|10410.9|420
1603883700000|2020-10-28 11:15:00|10413|10412.3|10416.3|10415.3|10416.9|10416|10412.9|10412.2|402
1603884000000|2020-10-28 11:20:00|10416.2|10415.5|10424.1|10423.4|10424.7|10423.9|10416.2|10415.3|553
1603884300000|2020-10-28 11:25:00|10423.7|10423|10426.4|10425.7|10426.8|10426|10422.2|10421.4|481
1603884600000|2020-10-28 11:30:00|10426.3|10425.6|10425.8|10425.1|10426.4|10425.6|10422.1|10421.4|426
1603884900000|2020-10-28 11:35:00|10425.7|10425|10424.1|10423.4|10425.8|10425.1|10423.3|10422.4|604
1603885200000|2020-10-28 11:40:00|10424.3|10423.3|10426.8|10426.1|10427.2|10426.4|10424.3|10423.3|471
1603885500000|2020-10-28 11:45:00|10427|10426.3|10431.3|10430.3|10431.3|10430.6|10427|10426.2|507
1603885800000|2020-10-28 11:50:00|10431.2|10430.2|10432.3|10431.3|10434.1|10433.1|10430.9|10429.9|516
1603886100000|2020-10-28 11:55:00|10432.4|10431.4|10430.3|10429.3|10432.4|10431.4|10429.3|10428.3|370
1603886400000|2020-10-28 12:00:00|10430.4|10429.4|10435.1|10434.1|10435.1|10434.1|10430.3|10429.3|415
1603886700000|2020-10-28 12:05:00|10435|10434|10433.6|10432.9|10435.6|10434.8|10433.5|10432.8|379
1603887000000|2020-10-28 12:10:00|10433.5|10432.8|10436.9|10436.2|10438|10437.2|10433.1|10432.4|415
1603887300000|2020-10-28 12:15:00|10437.1|10436.1|10436.6|10435.6|10437.9|10437.1|10436.4|10435.4|413
1603887600000|2020-10-28 12:20:00|10436.5|10435.8|10436.5|10435.5|10437|10436.2|10433.2|10432.3|533
1603887900000|2020-10-28 12:25:00|10436.3|10435.6|10434.3|10433.3|10437|10436.2|10434.1|10433.1|508
1603888200000|2020-10-28 12:30:00|10434.2|10433.2|10436|10435.3|10436.8|10435.9|10433.9|10432.9|425
1603888500000|2020-10-28 12:35:00|10436.1|10435.4|10442|10441|10443.2|10442.4|10435.6|10434.8|477
1603888800000|2020-10-28 12:40:00|10441.9|10440.9|10444.6|10443.9|10445.1|10444.3|10441.9|10440.9|478
1603889100000|2020-10-28 12:45:00|10444.7|10444|10445|10444|10445.8|10444.9|10443.4|10442.6|503
1603889400000|2020-10-28 12:50:00|10444.8|10444.1|10440.1|10439.4|10445.6|10444.6|10439.9|10439.2|517
1603889700000|2020-10-28 12:55:00|10440|10439.3|10439.1|10438.4|10441.1|10440.2|10438|10437.1|442
1603890000000|2020-10-28 13:00:00|10439.3|10438.6|10438.7|10437.7|10440.9|10440.2|10438.1|10437.2|517
1603890300000|2020-10-28 13:05:00|10439|10438.3|10436.5|10435.5|10439.3|10438.5|10435.6|10434.8|495
1603890600000|2020-10-28 13:10:00|10436.4|10435.4|10434.3|10433.3|10436.9|10436|10434.1|10433.1|620
1603890900000|2020-10-28 13:15:00|10434.2|10433.2|10436.1|10435.1|10437.2|10436.3|10433|10432.1|559
1603891200000|2020-10-28 13:20:00|10436.3|10435.3|10434.4|10433.7|10436.8|10435.9|10433.5|10432.6|384
1603891500000|2020-10-28 13:25:00|10434.3|10433.6|10432.7|10431.7|10435.6|10434.8|10432|10431|454
1603891800000|2020-10-28 13:30:00|10432.8|10431.8|10435.2|10434.2|10435.3|10434.3|10431.2|10430.3|574
1603892100000|2020-10-28 13:35:00|10435.1|10434.1|10432.7|10431.7|10436.5|10435.6|10432.6|10431.6|546
1603892400000|2020-10-28 13:40:00|10432.6|10431.6|10435.4|10434.4|10435.6|10434.6|10432.2|10431.4|509
1603892700000|2020-10-28 13:45:00|10435.5|10434.5|10434.3|10433.3|10435.6|10434.7|10433.2|10432.3|512
1603893000000|2020-10-28 13:50:00|10434|10433|10437.9|10437.2|10439.4|10438.6|10432.2|10431.3|655
1603893300000|2020-10-28 13:55:00|10437.8|10437.1|10434.4|10433.4|10438.7|10437.8|10433.3|10432.4|540
1603893600000|2020-10-28 14:00:00|10434.2|10433.5|10427.1|10426.1|10434.4|10433.5|10424.5|10423.5|952
1603893900000|2020-10-28 14:05:00|10427.2|10426.2|10428.9|10427.9|10429.7|10429|10426.3|10425.3|664
1603894200000|2020-10-28 14:10:00|10428.8|10428.1|10429.3|10428.6|10430.6|10429.8|10427.1|10426.2|570
1603894500000|2020-10-28 14:15:00|10429.4|10428.4|10427.8|10426.8|10430.1|10429.2|10426.4|10425.6|519
1603894800000|2020-10-28 14:20:00|10427.6|10426.9|10431|10430.3|10431.6|10430.7|10427.6|10426.7|572
1603895100000|2020-10-28 14:25:00|10430.9|10430.2|10431.8|10430.8|10434|10433.1|10430.3|10429.5|585
1603895400000|2020-10-28 14:30:00|10431.6|10430.6|10428.6|10427.9|10432.7|10431.8|10427.7|10426.7|487
1603895700000|2020-10-28 14:35:00|10428.7|10427.7|10427.1|10426.4|10429.6|10428.6|10426.2|10425.2|446
1603896000000|2020-10-28 14:40:00|10427.2|10426.5|10426|10425.3|10427.5|10426.7|10424.3|10423.3|553
1603896300000|2020-10-28 14:45:00|10425.9|10425.2|10423|10422|10426.9|10426.2|10422.6|10421.7|488
1603896600000|2020-10-28 14:50:00|10423.1|10422.1|10429.3|10428.6|10430.4|10429.4|10423|10422|625
1603896900000|2020-10-28 14:55:00|10429.5|10428.5|10429.2|10428.5|10431.3|10430.5|10428.5|10427.7|499
1603897200000|2020-10-28 15:00:00|10429.3|10428.6|10428.1|10427.4|10430.1|10429.3|10425.7|10424.8|564
1603897500000|2020-10-28 15:05:00|10428.2|10427.5|10428.5|10427.5|10429|10428.2|10425.2|10424.2|545
1603897800000|2020-10-28 15:10:00|10428.7|10427.7|10429.7|10428.7|10431.2|10430.3|10428.4|10427.5|461
1603898100000|2020-10-28 15:15:00|10429.5|10428.8|10428.8|10428.1|10429.9|10429.2|10427|10426.1|447
1603898400000|2020-10-28 15:20:00|10428.9|10428.2|10425.1|10424.1|10429.6|10428.7|10424.3|10423.4|414
1603898700000|2020-10-28 15:25:00|10424.9|10424.2|10423.7|10423|10425.1|10424.4|10422.6|10421.9|389
1603899000000|2020-10-28 15:30:00|10424|10423.3|10425.4|10424.7|10425.6|10424.7|10421.2|10420.3|415
1603899300000|2020-10-28 15:35:00|10425.3|10424.6|10426|10425.3|10426.5|10425.8|10424.3|10423.3|391
1603899600000|2020-10-28 15:40:00|10426.2|10425.5|10428.7|10428|10428.9|10428|10425.5|10424.7|501
1603899900000|2020-10-28 15:45:00|10428.6|10427.9|10430|10429.3|10431.5|10430.6|10427.8|10426.8|631
1603900200000|2020-10-28 15:50:00|10429.9|10429.2|10427.7|10427|10429.9|10429.2|10427.2|10426.4|498
1603900500000|2020-10-28 15:55:00|10427.4|10426.7|10433.6|10432.9|10434.6|10433.9|10427.4|10426.7|763
1603900800000|2020-10-28 16:00:00|10433.4|10432.7|10433.3|10432.3|10436.5|10435.6|10432.2|10431.3|733
1603901100000|2020-10-28 16:05:00|10433.2|10432.2|10431.4|10430.4|10433.3|10432.5|10431.2|10430.3|407
1603901400000|2020-10-28 16:10:00|10431.6|10430.6|10432.9|10431.9|10433.3|10432.4|10430.4|10429.5|446
1603901700000|2020-10-28 16:15:00|10432.8|10431.8|10434.5|10433.8|10434.9|10433.9|10432.6|10431.6|405
1603902000000|2020-10-28 16:20:00|10434.7|10433.7|10432.6|10431.6|10435.7|10434.7|10432.5|10431.5|309
1603902300000|2020-10-28 16:25:00|10432.7|10431.7|10432.1|10431.1|10433.3|10432.4|10431.5|10430.6|279
1603902600000|2020-10-28 16:30:00|10432|10431|10433.6|10432.6|10433.8|10432.8|10431.5|10430.5|391
1603902900000|2020-10-28 16:35:00|10433.5|10432.5|10433.2|10432.2|10434|10433.1|10431.7|10430.8|284
1603903200000|2020-10-28 16:40:00|10433.3|10432.3|10433.4|10432.4|10435.2|10434.2|10433|10432.1|250
1603903500000|2020-10-28 16:45:00|10433.5|10432.5|10433|10432|10434.4|10433.5|10431.9|10430.9|254
1603903800000|2020-10-28 16:50:00|10433.1|10432.1|10434.4|10433.4|10434.4|10433.4|10432.9|10432|217
1603904100000|2020-10-28 16:55:00|10434.3|10433.3|10431.7|10430.7|10434.4|10433.4|10431.6|10430.6|252
1603904400000|2020-10-28 17:00:00|10431.6|10430.6|10431.1|10430.1|10431.7|10430.7|10430|10429.1|281
1603904700000|2020-10-28 17:05:00|10430.9|10430.2|10431.3|10430.3|10431.3|10430.4|10428.7|10427.8|377
1603905000000|2020-10-28 17:10:00|10431.4|10430.4|10427|10426.3|10431.9|10430.9|10427|10426|469
1603905300000|2020-10-28 17:15:00|10427.1|10426.4|10427.4|10426.4|10427.5|10426.6|10426.4|10425.4|348
1603905600000|2020-10-28 17:20:00|10427.3|10426.3|10429.6|10428.6|10429.8|10428.8|10427.3|10426.3|267
1603905900000|2020-10-28 17:25:00|10429.4|10428.4|10431.3|10430.3|10431.6|10430.7|10429.3|10428.3|291
1603906200000|2020-10-28 17:30:00|10431.2|10430.5|10431.6|10430.9|10432.5|10431.6|10430.8|10430|189
1603906500000|2020-10-28 17:35:00|10431.8|10430.8|10430.7|10429.7|10431.9|10431.2|10430.1|10429.2|187
1603906800000|2020-10-28 17:40:00|10430.6|10429.6|10432.4|10431.4|10432.5|10431.7|10430.4|10429.6|219
1603907100000|2020-10-28 17:45:00|10432.5|10431.5|10431.4|10430.4|10433.1|10432.1|10431.3|10430.3|265
1603907400000|2020-10-28 17:50:00|10431.3|10430.3|10430.3|10429.3|10431.7|10430.7|10429.8|10428.9|176
1603907700000|2020-10-28 17:55:00|10430.2|10429.2|10432.4|10431.4|10433|10432.1|10430|10429|386
1603908000000|2020-10-28 18:00:00|10432.2|10431.5|10430.5|10429.5|10432.9|10431.9|10430.1|10429.2|232
1603908300000|2020-10-28 18:05:00|10430.2|10429.2|10430.5|10429.8|10430.9|10430.1|10429.3|10428.3|314
1603908600000|2020-10-28 18:10:00|10430.6|10429.6|10430|10429|10431.2|10430.2|10429.8|10428.9|184
1603908900000|2020-10-28 18:15:00|10429.9|10428.9|10429.8|10429.1|10430.1|10429.2|10429.7|10428.8|164
1603909200000|2020-10-28 18:20:00|10429.9|10428.8|10431.4|10430.4|10431.6|10430.8|10429.7|10428.8|189
1603909500000|2020-10-28 18:25:00|10431.5|10430.5|10431.2|10430.2|10431.9|10430.9|10429.9|10429|310
1603909800000|2020-10-28 18:30:00|10431.3|10430.3|10431.1|10430.1|10431.8|10430.9|10431|10430|169
1603910100000|2020-10-28 18:35:00|10431.2|10430.2|10431.6|10430.6|10432.2|10431.2|10431.1|10430.1|231
1603910400000|2020-10-28 18:40:00|10431.4|10430.4|10430.4|10429.7|10431.8|10430.9|10430|10429|187
1603910700000|2020-10-28 18:45:00|10430.6|10429.6|10430.9|10430.2|10431.3|10430.4|10430.3|10429.3|177
1603911000000|2020-10-28 18:50:00|10431|10430|10431|10430|10431.1|10430.2|10430.3|10429.4|137
1603911300000|2020-10-28 18:55:00|10430.7|10429.9|10434.8|10433.8|10435|10434.1|10429.8|10428.8|350
1603911600000|2020-10-28 19:00:00|10434.6|10433.6|10433.3|10432.3|10434.9|10433.9|10432.9|10432|227
1603911900000|2020-10-28 19:05:00|10433.1|10432.4|10432.3|10431.6|10433.5|10432.6|10432.2|10431.2|165
1603912200000|2020-10-28 19:10:00|10432.6|10431.9|10433.3|10432.3|10433.8|10432.9|10432.6|10431.8|198
1603912500000|2020-10-28 19:15:00|10433.1|10432.1|10432.8|10431.8|10433.6|10432.6|10432.6|10431.7|182
1603912800000|2020-10-28 19:20:00|10432.9|10431.9|10432.7|10432|10433.5|10432.6|10432.6|10431.8|175
1603913100000|2020-10-28 19:25:00|10432.8|10432.1|10433.6|10432.9|10434|10433|10432.1|10431.3|208
1603913400000|2020-10-28 19:30:00|10433.9|10432.8|10434.5|10433.5|10434.5|10433.7|10433.3|10432.3|243
1603913700000|2020-10-28 19:35:00|10434.4|10433.4|10435.5|10434.5|10436.2|10435.2|10434.3|10433.3|364
1603914000000|2020-10-28 19:40:00|10435.4|10434.4|10433.3|10432.3|10435.4|10434.4|10432.4|10431.5|234
1603914300000|2020-10-28 19:45:00|10433.2|10432.5|10434.6|10433.6|10434.7|10433.7|10433|10432.3|121
1603914600000|2020-10-28 19:50:00|10434.5|10433.5|10435.5|10434.5|10435.6|10434.7|10434.3|10433.3|215
1603914900000|2020-10-28 19:55:00|10435.4|10434.4|10436.4|10435.4|10436.5|10435.7|10435.2|10434.3|197
1603915200000|2020-10-28 20:00:00|10436.2|10435.5|10436|10435|10436.4|10435.6|10435.2|10434.3|220
1603915500000|2020-10-28 20:05:00|10435.9|10434.9|10435.1|10434.4|10436|10435.1|10434.9|10434.1|209
1603915800000|2020-10-28 20:10:00|10435|10434|10434.6|10433.9|10436.4|10435.6|10434.6|10433.7|282
1603916100000|2020-10-28 20:15:00|10434.7|10434|10434.2|10433.2|10434.8|10434|10433.9|10433.1|73
1603916400000|2020-10-28 20:20:00|10434.1|10433.1|10434.1|10433.4|10434.2|10433.4|10433.4|10432.6|65
1603916700000|2020-10-28 20:25:00|10434|10433.3|10434.1|10433.4|10434.3|10433.4|10433.4|10432.5|119
1603917000000|2020-10-28 20:30:00|10434.2|10433.5|10434.3|10433.3|10434.6|10433.7|10434.1|10433.2|83
1603917300000|2020-10-28 20:35:00|10434.4|10433.4|10432.8|10431.8|10434.4|10433.4|10432.5|10431.6|117
1603917600000|2020-10-28 20:40:00|10432.7|10431.7|10433.2|10432.2|10433.3|10432.3|10432.7|10431.7|183
1603917900000|2020-10-28 20:45:00|10433.3|10432.3|10434.3|10433.3|10434.4|10433.4|10432.8|10431.8|144
1603918200000|2020-10-28 20:50:00|10434.2|10433.2|10433.5|10432.5|10434.6|10433.6|10432.9|10431.9|411
1603918500000|2020-10-28 20:55:00|10433.4|10432.4|10432.7|10431.7|10433.7|10432.7|10432.3|10430.2|272
1603918800000|2020-10-28 21:00:00|10433.2|10431.6|10438.2|10434|10438.8|10435|10432.5|10429.4|94
1603919100000|2020-10-28 21:05:00|10438.4|10432.2|10433.7|10429.7|10439.1|10433.5|10433.5|10428.6|1601
1603919400000|2020-10-28 21:10:00|10434|10429.8|10434.4|10429|10436.3|10430.3|10429.2|10425.4|1486
1603919700000|2020-10-28 21:15:00|10434.8|10429.4|10434|10429.7|10434.8|10430.7|10433.5|10428.9|1647
1603920000000|2020-10-28 21:20:00|10434.2|10429.8|10433.8|10429.3|10434.3|10430.3|10433.4|10429.3|1579
1603920300000|2020-10-28 21:25:00|10434|10429.4|10433.6|10430.1|10434.2|10430.4|10433.3|10429.3|1443
1603920600000|2020-10-28 21:30:00|10433.4|10430.6|10433.7|10429.3|10434.2|10430.6|10432.9|10428.8|1201
1603920900000|2020-10-28 21:35:00|10433.6|10429.2|10433.4|10429.9|10433.7|10430.1|10432.8|10428.9|995
1603921200000|2020-10-28 21:40:00|10433.3|10429.8|10431.5|10429.1|10433.8|10430.3|10430.5|10426.9|876
1603921500000|2020-10-28 21:45:00|10431.3|10428.4|10431.5|10429.1|10431.7|10429.6|10430.4|10428|747
1603921800000|2020-10-28 21:50:00|10431.6|10429.4|10431.6|10429.3|10431.8|10429.7|10431.4|10428.6|220
1603922100000|2020-10-28 21:55:00|10431.5|10429.2|10432.6|10429.5|10433.1|10430.2|10431.2|10428.9|273
1603922400000|2020-10-28 22:00:00|10432.4|10429.6|10432.2|10431.2|10433.6|10432.1|10430.6|10429|510
1603922700000|2020-10-28 22:05:00|10432.3|10431.3|10431.9|10430.9|10432.9|10431.9|10431.2|10430.1|282
1603923000000|2020-10-28 22:10:00|10431.8|10430.8|10430.6|10429.6|10431.8|10430.8|10430.5|10429.5|188
1603923300000|2020-10-28 22:15:00|10430.7|10429.7|10429.9|10428.9|10430.8|10429.8|10429.6|10428.6|220
1603923600000|2020-10-28 22:20:00|10429.8|10428.8|10430.1|10429.1|10430.7|10429.7|10429.8|10428.8|138
1603923900000|2020-10-28 22:25:00|10430|10429|10429.6|10428.6|10430.2|10429.2|10429.4|10428.4|163
1603924200000|2020-10-28 22:30:00|10429.5|10428.5|10431.8|10430.8|10431.8|10430.8|10429.4|10428.4|227
1603924500000|2020-10-28 22:35:00|10431.7|10430.7|10431.3|10430.3|10431.8|10430.8|10430|10429|82
1603924800000|2020-10-28 22:40:00|10431|10430|10430.2|10429.2|10431|10430|10430|10429|101
1603925100000|2020-10-28 22:45:00|10430.1|10429.1|10430.5|10429.5|10430.7|10429.7|10430.1|10429.1|66
1603925400000|2020-10-28 22:50:00|10430.6|10429.6|10431.6|10430.6|10431.8|10430.8|10430.5|10429.5|117
1603925700000|2020-10-28 22:55:00|10431.7|10430.7|10430.6|10429.6|10431.7|10430.7|10430.4|10429.4|96
1603926000000|2020-10-28 23:00:00|10430.7|10429.7|10433.9|10432.9|10434.2|10433.2|10430.5|10429.5|216
1603926300000|2020-10-28 23:05:00|10434.1|10433.1|10434.6|10433.6|10434.8|10433.8|10433.4|10432.4|184
1603926600000|2020-10-28 23:10:00|10434.7|10433.7|10434|10433|10435.8|10434.8|10433.9|10432.9|231
1603926900000|2020-10-28 23:15:00|10433.9|10432.9|10434|10433|10434.5|10433.5|10433.9|10432.9|131
1603927200000|2020-10-28 23:20:00|10433.9|10432.9|10432.5|10431.5|10434.1|10433.1|10432.1|10431.1|210
1603927500000|2020-10-28 23:25:00|10432.4|10431.4|10432.9|10431.9|10433|10432|10432.2|10431.2|105
1603927800000|2020-10-28 23:30:00|10433|10432|10431.8|10430.8|10433.8|10432.8|10431.7|10430.7|149
1603928100000|2020-10-28 23:35:00|10431.7|10430.7|10430.7|10429.7|10432|10431.1|10430.7|10429.7|201
1603928400000|2020-10-28 23:40:00|10430.6|10429.6|10430.1|10429.4|10431.1|10430.2|10430.1|10429.1|119
1603928700000|2020-10-28 23:45:00|10430.2|10429.2|10429.5|10428.5|10430.2|10429.3|10428.4|10427.4|189
1603929000000|2020-10-28 23:50:00|10429.3|10428.3|10430.6|10429.6|10430.8|10429.9|10429|10428|157
1603929300000|2020-10-28 23:55:00|10430.7|10429.7|10432.3|10431.3|10433.5|10432.5|10430.5|10429.6|285
1603929600000|2020-10-29 00:00:00|10432.2|10431.2|10435.5|10434.5|10437.1|10436.1|10431.4|10430.6|705
1603929900000|2020-10-29 00:05:00|10435.6|10434.6|10433.9|10432.9|10436.1|10435.1|10433.5|10432.6|333
1603930200000|2020-10-29 00:10:00|10434|10433|10432.3|10431.3|10434.4|10433.4|10431.8|10431.1|297
1603930500000|2020-10-29 00:15:00|10432.2|10431.2|10430.8|10429.8|10432.3|10431.3|10429.9|10429.1|391
1603930800000|2020-10-29 00:20:00|10430.9|10429.9|10431.3|10430.3|10432.5|10431.6|10430.7|10429.8|286
1603931100000|2020-10-29 00:25:00|10431.2|10430.2|10431.3|10430.3|10433.2|10432.4|10431.2|10430.2|334
1603931400000|2020-10-29 00:30:00|10431.2|10430.5|10430.8|10429.8|10431.2|10430.5|10429.4|10428.5|396
1603931700000|2020-10-29 00:35:00|10430.9|10429.9|10434.2|10433.2|10434.3|10433.3|10430.8|10429.8|451
1603932000000|2020-10-29 00:40:00|10434.1|10433.1|10434.8|10433.8|10435.5|10434.6|10432.8|10431.9|261
1603932300000|2020-10-29 00:45:00|10434.9|10433.9|10435.3|10434.3|10435.9|10435|10433.7|10432.9|254
1603932600000|2020-10-29 00:50:00|10435.2|10434.2|10438.9|10437.9|10440.8|10439.8|10435.2|10434.2|699
1603932900000|2020-10-29 00:55:00|10439.2|10438.2|10441.7|10440.7|10442.8|10442|10437.8|10436.8|621
1603933200000|2020-10-29 01:00:00|10441.9|10440.9|10437.9|10437.2|10441.9|10440.9|10437.7|10436.7|420
1603933500000|2020-10-29 01:05:00|10437.8|10437.1|10436.4|10435.4|10439.3|10438.5|10435.3|10434.3|445
1603933800000|2020-10-29 01:10:00|10436.3|10435.3|10433|10432|10436.8|10436|10431.8|10430.9|432
1603934100000|2020-10-29 01:15:00|10433.1|10432.1|10435.3|10434.3|10436|10435.1|10433|10432|419
1603934400000|2020-10-29 01:20:00|10435.1|10434.1|10440.5|10439.8|10441|10440|10434.9|10434|421
1603934700000|2020-10-29 01:25:00|10440.6|10439.6|10437.7|10436.7|10441.4|10440.5|10437.5|10436.6|352
1603935000000|2020-10-29 01:30:00|10437.6|10436.6|10438.6|10437.6|10438.9|10437.9|10436.8|10436|388
1603935300000|2020-10-29 01:35:00|10438.7|10437.7|10437.9|10437.2|10439.7|10438.7|10436.8|10435.9|306
1603935600000|2020-10-29 01:40:00|10438|10437.3|10438.9|10438.2|10439|10438.3|10437.6|10436.7|258
1603935900000|2020-10-29 01:45:00|10438.8|10438.1|10439.7|10438.7|10439.7|10438.7|10438|10437|215
1603936200000|2020-10-29 01:50:00|10439.8|10438.8|10447.8|10446.8|10449.5|10448.5|10439.6|10438.8|634
1603936500000|2020-10-29 01:55:00|10447.9|10446.9|10448.8|10447.8|10450.8|10449.8|10446|10445|648
1603936800000|2020-10-29 02:00:00|10448.9|10447.9|10447.3|10446.3|10449.7|10448.7|10446.1|10445.1|412
1603937100000|2020-10-29 02:05:00|10447.2|10446.2|10445|10444|10447.6|10446.6|10444.6|10443.6|299
1603937400000|2020-10-29 02:10:00|10445.1|10444.1|10446.2|10445.2|10446.2|10445.3|10444.6|10443.8|204
1603937700000|2020-10-29 02:15:00|10446.1|10445.1|10444.7|10443.7|10446.3|10445.3|10444.5|10443.6|214
1603938000000|2020-10-29 02:20:00|10444.8|10443.8|10444.5|10443.5|10445.1|10444.1|10443.9|10442.9|200
1603938300000|2020-10-29 02:25:00|10444.6|10443.6|10443.8|10442.8|10444.9|10444.1|10443.5|10442.7|181
1603938600000|2020-10-29 02:30:00|10443.9|10442.9|10444.9|10443.9|10444.9|10443.9|10443.6|10442.8|217
1603938900000|2020-10-29 02:35:00|10444.7|10443.7|10445.4|10444.4|10445.5|10444.7|10444.5|10443.5|235
1603939200000|2020-10-29 02:40:00|10445.3|10444.3|10444.4|10443.7|10445.7|10444.7|10444|10443.1|152
1603939500000|2020-10-29 02:45:00|10444.8|10443.8|10446.1|10445.4|10446.6|10445.7|10444.6|10443.7|110
1603939800000|2020-10-29 02:50:00|10446.2|10445.5|10446.6|10445.6|10447.9|10447|10446.1|10445.2|156
1603940100000|2020-10-29 02:55:00|10446.5|10445.5|10445.7|10444.7|10447.5|10446.5|10444.6|10443.7|232
1603940400000|2020-10-29 03:00:00|10445.6|10444.6|10445.2|10444.2|10446.3|10445.4|10443.9|10443.1|225
1603940700000|2020-10-29 03:05:00|10445.1|10444.1|10446.9|10445.9|10447.1|10446.2|10444.8|10443.8|144
1603941000000|2020-10-29 03:10:00|10447|10446|10448.8|10447.8|10449|10448|10445.1|10444.1|299
1603941300000|2020-10-29 03:15:00|10448.7|10447.7|10448.6|10447.6|10449.7|10448.7|10447.8|10446.8|236
1603941600000|2020-10-29 03:20:00|10448.7|10447.7|10449.8|10448.8|10450.2|10449.3|10448.1|10447.1|245
1603941900000|2020-10-29 03:25:00|10449.7|10448.7|10447.2|10446.2|10449.7|10448.7|10447|10446.1|342
1603942200000|2020-10-29 03:30:00|10447.1|10446.1|10446.2|10445.2|10448.1|10447.4|10446|10445.1|253
1603942500000|2020-10-29 03:35:00|10446.4|10445.4|10446.6|10445.6|10446.7|10445.7|10445.4|10444.6|172
1603942800000|2020-10-29 03:40:00|10446.5|10445.5|10447|10446|10447.7|10446.7|10446.3|10445.3|170
1603943100000|2020-10-29 03:45:00|10446.9|10445.9|10448.3|10447.3|10448.3|10447.4|10446.5|10445.6|243
1603943400000|2020-10-29 03:50:00|10448.1|10447.4|10447.1|10446.1|10449.3|10448.3|10447|10446|184
1603943700000|2020-10-29 03:55:00|10446.8|10445.8|10446.6|10445.6|10447.7|10446.8|10445.9|10445.2|252
1603944000000|2020-10-29 04:00:00|10446.4|10445.7|10447.1|10446.1|10447.8|10447|10446.3|10445.5|201
1603944300000|2020-10-29 04:05:00|10447.2|10446.2|10450.6|10449.6|10451.1|10450.1|10446.8|10445.8|213
1603944600000|2020-10-29 04:10:00|10450.5|10449.8|10448|10447.3|10451|10450|10447.9|10447|210
1603944900000|2020-10-29 04:15:00|10448.1|10447.4|10446.4|10445.4|10448.1|10447.4|10445.7|10444.8|244
1603945200000|2020-10-29 04:20:00|10446.2|10445.5|10445.3|10444.3|10447|10446.1|10445.1|10444.3|135
1603945500000|2020-10-29 04:25:00|10445.2|10444.5|10444.8|10443.8|10445.5|10444.6|10444.6|10443.7|116
1603945800000|2020-10-29 04:30:00|10444.9|10443.9|10443.7|10442.7|10444.9|10443.9|10443.2|10442.2|198
1603946100000|2020-10-29 04:35:00|10443.8|10442.8|10442.9|10441.9|10444.2|10443.4|10442.3|10441.4|189
1603946400000|2020-10-29 04:40:00|10442.8|10442.1|10442.6|10441.6|10444.4|10443.4|10442.6|10441.6|142
1603946700000|2020-10-29 04:45:00|10442.7|10441.7|10443.7|10442.7|10443.9|10442.9|10442.4|10441.4|110
1603947000000|2020-10-29 04:50:00|10443.6|10442.6|10444.6|10443.6|10444.6|10443.8|10442.9|10442.1|187
1603947300000|2020-10-29 04:55:00|10444.7|10443.7|10444.3|10443.3|10444.9|10443.9|10443.4|10442.4|181
1603947600000|2020-10-29 05:00:00|10444.2|10443.2|10443.2|10442.2|10444.4|10443.4|10443.1|10442.2|234
1603947900000|2020-10-29 05:05:00|10443.3|10442.3|10441.6|10440.9|10443.6|10442.6|10441.6|10440.8|220
1603948200000|2020-10-29 05:10:00|10441.5|10440.8|10441|10440.3|10442.6|10441.8|10439.6|10438.8|267
1603948500000|2020-10-29 05:15:00|10441.1|10440.1|10440.9|10440.2|10441.7|10440.8|10439.7|10438.9|179
1603948800000|2020-10-29 05:20:00|10440.8|10440.1|10441.8|10441.1|10443.2|10442.3|10440.8|10439.9|225
1603949100000|2020-10-29 05:25:00|10441.7|10441|10440.5|10439.5|10441.8|10441|10439.9|10439.1|206
1603949400000|2020-10-29 05:30:00|10440.4|10439.4|10441.8|10440.8|10442.1|10441.2|10440|10439.2|224
1603949700000|2020-10-29 05:35:00|10441.7|10440.7|10440.6|10439.6|10442|10441.1|10440.2|10439.4|205
1603950000000|2020-10-29 05:40:00|10440.4|10439.4|10441.2|10440.2|10442|10441.1|10440.4|10439.4|184
1603950300000|2020-10-29 05:45:00|10441.1|10440.1|10440.5|10439.5|10441.1|10440.1|10439.8|10439|182
1603950600000|2020-10-29 05:50:00|10440.6|10439.6|10440.5|10439.5|10441.1|10440.3|10440.3|10439.4|216
1603950900000|2020-10-29 05:55:00|10440.4|10439.4|10440.3|10439.3|10442|10441.1|10439.8|10439|253
1603951200000|2020-10-29 06:00:00|10440.2|10439.2|10440.4|10439.4|10441|10440|10439.4|10438.4|264
1603951500000|2020-10-29 06:05:00|10440.2|10439.5|10438.6|10437.6|10440.5|10439.7|10437|10436|263
1603951800000|2020-10-29 06:10:00|10438.8|10437.8|10437.2|10436.5|10439.1|10438.1|10437|10436|277
1603952100000|2020-10-29 06:15:00|10437.3|10436.2|10438.1|10437.1|10438.2|10437.4|10437.1|10436.2|171
1603952400000|2020-10-29 06:20:00|10438|10437.3|10437.4|10436.7|10438.7|10437.8|10437.3|10436.4|256
1603952700000|2020-10-29 06:25:00|10437.5|10436.5|10439|10438|10439.5|10438.7|10437.5|10436.5|195
1603953000000|2020-10-29 06:30:00|10439.2|10438.3|10438.1|10437.1|10440|10439|10437.7|10436.8|131
1603953300000|2020-10-29 06:35:00|10437.9|10436.9|10435|10434|10438.1|10437.2|10434.7|10433.8|173
1603953600000|2020-10-29 06:40:00|10435.2|10434.2|10435.9|10434.9|10436.8|10436|10435|10434|210
1603953900000|2020-10-29 06:45:00|10436|10435|10436.1|10435.1|10436.2|10435.3|10434.1|10433.2|196
1603954200000|2020-10-29 06:50:00|10436|10435|10436.9|10435.9|10437.1|10436.3|10436|10435|202
1603954500000|2020-10-29 06:55:00|10437|10436|10434.9|10433.9|10437|10436|10434.7|10433.7|226
1603954800000|2020-10-29 07:00:00|10435|10434|10436.1|10435.1|10436.7|10435.7|10433.9|10432.9|424
1603955100000|2020-10-29 07:05:00|10436|10435|10437.3|10436.3|10439.1|10438.2|10435|10434.1|485
1603955400000|2020-10-29 07:10:00|10437.1|10436.4|10434.2|10433.5|10437.6|10436.7|10433.9|10432.9|349
1603955700000|2020-10-29 07:15:00|10434.4|10433.4|10434.3|10433.6|10435.1|10434.1|10432.9|10431.9|318
1603956000000|2020-10-29 07:20:00|10434.5|10433.5|10432.9|10432.2|10435.6|10434.7|10432.8|10431.9|354
1603956300000|2020-10-29 07:25:00|10433|10432|10430.5|10429.5|10433.3|10432.3|10429.9|10429.1|255
1603956600000|2020-10-29 07:30:00|10430.6|10429.6|10430.8|10430.1|10432.5|10431.6|10430.4|10429.6|365
1603956900000|2020-10-29 07:35:00|10431|10430|10430.7|10430|10431.4|10430.7|10429.6|10428.9|457
1603957200000|2020-10-29 07:40:00|10430.8|10430.1|10427.8|10427.1|10431.1|10430.3|10426.9|10425.9|381
1603957500000|2020-10-29 07:45:00|10428|10427.3|10428.1|10427.1|10428.6|10427.7|10426.7|10425.9|320
1603957800000|2020-10-29 07:50:00|10428.2|10427.2|10429.6|10428.6|10430.2|10429.5|10427.2|10426.5|458
1603958100000|2020-10-29 07:55:00|10429.7|10428.7|10428.7|10427.7|10430.3|10429.5|10428.6|10427.6|318
1603958400000|2020-10-29 08:00:00|10428.6|10427.6|10431.7|10430.7|10433.6|10432.6|10428.5|10427.5|462
1603958700000|2020-10-29 08:05:00|10431.5|10430.8|10432.1|10431.4|10434.1|10433.3|10431.1|10430.3|549
1603959000000|2020-10-29 08:10:00|10432|10431.3|10433.4|10432.7|10434.2|10433.4|10431.3|10430.5|576
1603959300000|2020-10-29 08:15:00|10433.5|10432.5|10431.8|10431.1|10433.5|10432.7|10431.2|10430.5|458
1603959600000|2020-10-29 08:20:00|10431.9|10431.2|10432.3|10431.6|10433.1|10432.3|10431.3|10430.6|447
1603959900000|2020-10-29 08:25:00|10432.2|10431.5|10428|10427.3|10433.2|10432.3|10428|10427.3|365
1603960200000|2020-10-29 08:30:00|10428.1|10427.4|10426.9|10425.9|10428.7|10428|10426.1|10425.3|402
1603960500000|2020-10-29 08:35:00|10426.8|10425.8|10425.5|10424.8|10426.8|10425.8|10424|10423.1|488
1603960800000|2020-10-29 08:40:00|10425.4|10424.7|10427.2|10426.5|10427.6|10426.9|10425.2|10424.5|404
1603961100000|2020-10-29 08:45:00|10427.3|10426.6|10423.6|10422.9|10427.5|10426.6|10423.2|10422.5|299
1603961400000|2020-10-29 08:50:00|10423.5|10422.8|10422.4|10421.7|10424.6|10423.8|10421.9|10421|276
1603961700000|2020-10-29 08:55:00|10422.5|10421.8|10423|10422.3|10423.3|10422.5|10419.6|10418.9|435
1603962000000|2020-10-29 09:00:00|10423.1|10422.4|10419.9|10419.2|10423.1|10422.4|10419|10418.3|366
1603962300000|2020-10-29 09:05:00|10419.8|10419.1|10421.5|10420.8|10423.2|10422.4|10418.7|10417.8|414
1603962600000|2020-10-29 09:10:00|10421.4|10420.7|10422.7|10421.7|10423.1|10422.4|10420.6|10419.8|369
1603962900000|2020-10-29 09:15:00|10422.9|10421.9|10423.1|10422.4|10423.8|10423|10421.9|10421.2|313
1603963200000|2020-10-29 09:20:00|10423|10422.3|10420.9|10420.2|10423.3|10422.4|10420.8|10420.1|424
1603963500000|2020-10-29 09:25:00|10420.8|10420.1|10419|10418.3|10421.1|10420.3|10417.2|10416.4|306
1603963800000|2020-10-29 09:30:00|10419.1|10418.4|10415.8|10415.1|10419.4|10418.7|10414.2|10413.2|534
1603964100000|2020-10-29 09:35:00|10415.9|10415.2|10418.3|10417.6|10418.9|10418.2|10414|10413.3|504
1603964400000|2020-10-29 09:40:00|10418.2|10417.5|10417.8|10417.1|10420|10419.2|10417.4|10416.7|373
1603964700000|2020-10-29 09:45:00|10417.7|10417|10418.8|10418.1|10420.6|10419.6|10417.7|10417|304
1603965000000|2020-10-29 09:50:00|10419|10418|10414.9|10414.2|10419|10418.1|10413|10412.2|382
1603965300000|2020-10-29 09:55:00|10415|10414.3|10412.8|10412.1|10415.4|10414.6|10411.1|10410.2|478
1603965600000|2020-10-29 10:00:00|10412.7|10412|10411.2|10410.5|10413.4|10412.7|10410.4|10409.7|387
1603965900000|2020-10-29 10:05:00|10411.1|10410.4|10412.3|10411.6|10412.5|10411.8|10410.5|10409.8|313
1603966200000|2020-10-29 10:10:00|10412.2|10411.5|10408.3|10407.6|10412.7|10411.9|10408|10407.3|427
1603966500000|2020-10-29 10:15:00|10408.2|10407.5|10409.9|10409.2|10411.9|10411.1|10408|10407.3|397
1603966800000|2020-10-29 10:20:00|10410|10409.3|10407.5|10406.5|10410.4|10409.6|10407.4|10406.5|353
1603967100000|2020-10-29 10:25:00|10407.4|10406.7|10405.8|10405.1|10408.1|10407.3|10405.2|10404.5|429
1603967400000|2020-10-29 10:30:00|10406|10405.3|10407.1|10406.4|10407.9|10407.2|10405.7|10404.9|356
1603967700000|2020-10-29 10:35:00|10407.2|10406.5|10405.7|10405|10407.3|10406.6|10403|10402.3|358
1603968000000|2020-10-29 10:40:00|10405.8|10405.1|10404.5|10403.8|10406.5|10405.7|10403.4|10402.7|358
1603968300000|2020-10-29 10:45:00|10404.6|10403.9|10405.9|10405.2|10406.3|10405.5|10403.1|10402.4|451
1603968600000|2020-10-29 10:50:00|10406.2|10405.5|10410.3|10409.6|10411.4|10410.7|10405.5|10404.8|541
1603968900000|2020-10-29 10:55:00|10410.2|10409.5|10409.9|10409.2|10411.2|10410.5|10407.4|10406.7|385
1603969200000|2020-10-29 11:00:00|10409.8|10409.1|10408.7|10408|10410.4|10409.5|10407.8|10407.1|344
1603969500000|2020-10-29 11:05:00|10408.6|10407.9|10412.2|10411.5|10412.2|10411.5|10408.4|10407.7|380
1603969800000|2020-10-29 11:10:00|10412.3|10411.6|10412.9|10412.2|10415.3|10414.6|10412|10411.3|457
1603970100000|2020-10-29 11:15:00|10413|10412.3|10413|10412.3|10413.7|10412.9|10410.9|10410.1|359
1603970400000|2020-10-29 11:20:00|10412.9|10412.2|10413.5|10412.8|10413.6|10412.9|10411.3|10410.5|288
1603970700000|2020-10-29 11:25:00|10413.4|10412.7|10413.1|10412.4|10414.7|10413.8|10412.7|10412|273
1603971000000|2020-10-29 11:30:00|10413|10412.3|10415.7|10415|10416|10415.1|10413|10412.1|393
1603971300000|2020-10-29 11:35:00|10415.8|10414.8|10416.6|10415.9|10418.1|10417.4|10415.6|10414.8|317
1603971600000|2020-10-29 11:40:00|10416.7|10416|10418.3|10417.6|10421.9|10421.1|10415.4|10414.7|594
1603971900000|2020-10-29 11:45:00|10418.4|10417.7|10419.4|10418.7|10421.4|10420.7|10417.8|10417.1|341
1603972200000|2020-10-29 11:50:00|10419.5|10418.8|10423|10422.3|10423.1|10422.4|10418.9|10418.2|271
1603972500000|2020-10-29 11:55:00|10423.1|10422.4|10423.6|10422.9|10425.5|10424.8|10422.5|10421.8|438
1603972800000|2020-10-29 12:00:00|10423.7|10423|10425.9|10424.9|10427|10426.3|10423.6|10422.9|455
1603973100000|2020-10-29 12:05:00|10425.8|10425.1|10427.1|10426.4|10428.4|10427.6|10425.8|10425.1|315
1603973400000|2020-10-29 12:10:00|10427|10426.3|10424.8|10424.1|10427.8|10427|10424.6|10423.9|298
1603973700000|2020-10-29 12:15:00|10424.7|10424|10429.4|10428.7|10429.8|10429|10424.4|10423.7|403
1603974000000|2020-10-29 12:20:00|10429.6|10428.9|10428.4|10427.7|10430.1|10429.4|10427.4|10426.7|482
1603974300000|2020-10-29 12:25:00|10428.5|10427.8|10428.4|10427.4|10429.6|10428.9|10427.6|10426.6|373
1603974600000|2020-10-29 12:30:00|10428.6|10427.6|10428.4|10427.7|10430.5|10429.6|10424.7|10423.7|558
1603974900000|2020-10-29 12:35:00|10428.5|10427.8|10424.9|10423.9|10428.8|10428.1|10424.8|10423.8|504
1603975200000|2020-10-29 12:40:00|10424.8|10423.8|10431.1|10430.1|10432.5|10431.5|10424.4|10423.4|464
1603975500000|2020-10-29 12:45:00|10431.2|10430.2|10427.2|10426.5|10434.2|10433.2|10427.1|10426.4|603
1603975800000|2020-10-29 12:50:00|10427.6|10426.9|10435.7|10435|10436|10435.3|10427.6|10426.8|522
1603976100000|2020-10-29 12:55:00|10435.9|10435.2|10436.6|10435.9|10440.2|10439.4|10435.9|10435.2|521
1603976400000|2020-10-29 13:00:00|10436.5|10435.8|10439.2|10438.5|10440.4|10439.7|10436.5|10435.6|507
1603976700000|2020-10-29 13:05:00|10439.6|10438.9|10436.5|10435.8|10439.7|10439|10436.5|10435.7|512
1603977000000|2020-10-29 13:10:00|10436.6|10435.9|10431.8|10430.8|10437.3|10436.6|10430.1|10429.4|605
1603977300000|2020-10-29 13:15:00|10431.7|10430.7|10431.7|10431|10432.3|10431.5|10428.4|10427.6|467
1603977600000|2020-10-29 13:20:00|10431.8|10431.1|10433|10432.3|10434.5|10433.8|10430.7|10429.8|418
1603977900000|2020-10-29 13:25:00|10433.2|10432.5|10431.2|10430.2|10435.5|10434.7|10430.3|10429.4|418
1603978200000|2020-10-29 13:30:00|10431.3|10430.3|10431.1|10430.1|10433.8|10432.9|10427.5|10426.8|785
1603978500000|2020-10-29 13:35:00|10431.2|10430.2|10435.3|10434.6|10436.5|10435.5|10431.2|10430.2|850
1603978800000|2020-10-29 13:40:00|10435.4|10434.7|10433.2|10432.2|10437|10436|10432.5|10431.7|792
1603979100000|2020-10-29 13:45:00|10433.3|10432.3|10437.6|10436.6|10438.9|10437.9|10431.6|10430.7|813
1603979400000|2020-10-29 13:50:00|10437.4|10436.4|10433.6|10432.6|10438.8|10437.8|10433.2|10432.4|738
1603979700000|2020-10-29 13:55:00|10433.5|10432.5|10435.4|10434.4|10435.5|10434.5|10433.2|10432.5|449
1603980000000|2020-10-29 14:00:00|10435.5|10434.5|10435.6|10434.6|10437.1|10436.2|10434|10433.2|546
1603980300000|2020-10-29 14:05:00|10435.5|10434.5|10437.7|10436.7|10438.3|10437.3|10435.3|10434.3|455
1603980600000|2020-10-29 14:10:00|10437.6|10436.6|10441|10440.3|10441.6|10440.7|10437.4|10436.6|523
1603980900000|2020-10-29 14:15:00|10441.5|10440.5|10443.5|10442.5|10444.8|10443.9|10441.3|10440.5|482
1603981200000|2020-10-29 14:20:00|10443.6|10442.6|10443|10442.3|10444.4|10443.4|10441.1|10440.2|408
1603981500000|2020-10-29 14:25:00|10443.3|10442.6|10444.8|10444.1|10445.4|10444.5|10442.5|10441.7|439
1603981800000|2020-10-29 14:30:00|10444.9|10444.2|10446.6|10445.9|10448.5|10447.7|10444.5|10443.7|383
1603982100000|2020-10-29 14:35:00|10446.5|10445.8|10446.7|10445.7|10448.9|10448|10446.4|10445.5|365
1603982400000|2020-10-29 14:40:00|10446.6|10445.6|10443.5|10442.8|10446.6|10445.6|10442.8|10441.8|377
1603982700000|2020-10-29 14:45:00|10443.4|10442.7|10448|10447.3|10448.2|10447.5|10443.4|10442.7|355
1603983000000|2020-10-29 14:50:00|10447.9|10447.2|10445.7|10445|10448.1|10447.4|10443.9|10443.2|324
1603983300000|2020-10-29 14:55:00|10445.6|10444.9|10445.8|10445.1|10447.3|10446.6|10445|10444.3|322
1603983600000|2020-10-29 15:00:00|10445.9|10445.2|10449.4|10448.7|10450.3|10449.4|10445.9|10445.2|369
1603983900000|2020-10-29 15:05:00|10449.5|10448.8|10452.2|10451.5|10453.5|10452.6|10449.5|10448.8|332
1603984200000|2020-10-29 15:10:00|10452.1|10451.4|10451.6|10450.6|10452.5|10451.8|10449.2|10448.4|334
1603984500000|2020-10-29 15:15:00|10451.5|10450.5|10455.7|10455|10457.2|10456.4|10451|10450.1|324
1603984800000|2020-10-29 15:20:00|10455.6|10454.9|10462.6|10461.9|10463.6|10462.7|10455.4|10454.7|386
1603985100000|2020-10-29 15:25:00|10462.5|10461.8|10460.7|10460|10464.3|10463.6|10460|10459.3|348
1603985400000|2020-10-29 15:30:00|10460.9|10460.2|10462.6|10461.9|10463|10462.3|10460.2|10459.5|265
1603985700000|2020-10-29 15:35:00|10462.5|10461.8|10464.7|10464|10465.3|10464.6|10462.5|10461.8|321
1603986000000|2020-10-29 15:40:00|10464.8|10464.1|10467.4|10466.7|10467.4|10466.7|10464.6|10463.8|328
1603986300000|2020-10-29 15:45:00|10467.2|10466.5|10466.5|10465.8|10468.2|10467.4|10465.3|10464.6|395
1603986600000|2020-10-29 15:50:00|10466.4|10465.7|10469.4|10468.4|10470.5|10469.8|10466.3|10465.5|374
1603986900000|2020-10-29 15:55:00|10469.5|10468.7|10469.1|10468.4|10471.5|10470.6|10467.3|10466.6|374
1603987200000|2020-10-29 16:00:00|10469|10468.3|10465.8|10464.8|10471.1|10470.3|10465.4|10464.5|477
1603987500000|2020-10-29 16:05:00|10465.9|10464.9|10463.9|10463.2|10465.9|10465|10463.9|10463|462
1603987800000|2020-10-29 16:10:00|10464|10463.3|10462.4|10461.7|10465.6|10464.9|10462.4|10461.7|347
1603988100000|2020-10-29 16:15:00|10462.5|10461.8|10462.6|10461.9|10465.9|10465.2|10462.5|10461.8|268
1603988400000|2020-10-29 16:20:00|10462.5|10461.8|10463.4|10462.7|10464.8|10464.1|10462.3|10461.6|232
1603988700000|2020-10-29 16:25:00|10463.9|10463.2|10465.1|10464.4|10466.1|10465.3|10463.9|10463.1|266
1603989000000|2020-10-29 16:30:00|10465.2|10464.5|10463.6|10462.9|10465.5|10464.7|10462.9|10462.2|162
1603989300000|2020-10-29 16:35:00|10463.7|10463|10464.3|10463.6|10464.8|10464|10463.6|10462.8|195
1603989600000|2020-10-29 16:40:00|10464.2|10463.5|10465.7|10465|10467|10466.2|10464.2|10463.5|190
1603989900000|2020-10-29 16:45:00|10465.9|10464.9|10463.1|10462.4|10466.6|10465.6|10463.1|10462.2|205
1603990200000|2020-10-29 16:50:00|10463.2|10462.2|10463.2|10462.2|10464|10463.1|10462.2|10461.2|198
1603990500000|2020-10-29 16:55:00|10463.3|10462.3|10466.2|10465.2|10466.3|10465.4|10463.2|10462.2|270
1603990800000|2020-10-29 17:00:00|10466|10465.3|10467.3|10466.3|10468.3|10467.3|10465.3|10464.4|280
1603991100000|2020-10-29 17:05:00|10467.1|10466.4|10469.1|10468.1|10469.8|10468.8|10467.1|10466.2|248
1603991400000|2020-10-29 17:10:00|10469|10468|10466.5|10465.5|10470.1|10469.1|10465.3|10464.3|255
1603991700000|2020-10-29 17:15:00|10466.3|10465.3|10466.4|10465.7|10466.7|10465.8|10465.3|10464.4|171
1603992000000|2020-10-29 17:20:00|10466.5|10465.5|10468.4|10467.4|10469|10468|10466.3|10465.5|249
1603992300000|2020-10-29 17:25:00|10468.5|10467.5|10469.8|10469.1|10470.4|10469.7|10467.6|10466.7|296
1603992600000|2020-10-29 17:30:00|10469.7|10469|10470|10469|10471.4|10470.7|10469.2|10468.5|230
1603992900000|2020-10-29 17:35:00|10470.1|10469.1|10468.3|10467.3|10470.8|10469.9|10467.8|10466.8|206
1603993200000|2020-10-29 17:40:00|10468.5|10467.5|10467.5|10466.8|10469|10468|10467.4|10466.7|154
1603993500000|2020-10-29 17:45:00|10467.6|10466.9|10467.9|10466.9|10468.5|10467.7|10467.1|10466.2|202
1603993800000|2020-10-29 17:50:00|10467.8|10466.8|10468.3|10467.3|10469.1|10468.4|10467.4|10466.6|195
1603994100000|2020-10-29 17:55:00|10468.2|10467.2|10470.4|10469.7|10470.8|10469.9|10467.6|10466.7|268
1603994400000|2020-10-29 18:00:00|10470.3|10469.6|10471|10470|10471.7|10470.8|10468.9|10468.1|363
1603994700000|2020-10-29 18:05:00|10471.1|10470.1|10470.2|10469.2|10473.4|10472.4|10469|10468.1|336
1603995000000|2020-10-29 18:10:00|10470.3|10469.3|10470.6|10469.9|10471.3|10470.3|10469.4|10468.6|251
1603995300000|2020-10-29 18:15:00|10470.5|10469.8|10470.6|10469.6|10472.2|10471.4|10469.5|10468.8|212
1603995600000|2020-10-29 18:20:00|10470.7|10469.9|10469.3|10468.6|10471.4|10470.6|10468.8|10467.9|191
1603995900000|2020-10-29 18:25:00|10469.2|10468.5|10468.2|10467.5|10470.2|10469.3|10467.8|10466.8|214
1603996200000|2020-10-29 18:30:00|10468.3|10467.6|10468.9|10468.2|10470.3|10469.4|10468.2|10467.3|416
1603996500000|2020-10-29 18:35:00|10468.8|10468.1|10468.1|10467.1|10469.7|10468.7|10467.7|10466.9|204
1603996800000|2020-10-29 18:40:00|10468.4|10467.4|10467.8|10467.1|10469.3|10468.4|10467.1|10466.4|226
1603997100000|2020-10-29 18:45:00|10467.9|10467.2|10469.2|10468.2|10469.4|10468.4|10467.9|10467|208
1603997400000|2020-10-29 18:50:00|10469.1|10468.1|10468.2|10467.5|10469.2|10468.3|10467.8|10466.8|128
1603997700000|2020-10-29 18:55:00|10468.3|10467.6|10467|10466|10469|10468.1|10466.3|10465.5|268
1603998000000|2020-10-29 19:00:00|10466.9|10465.9|10468.8|10467.8|10468.9|10467.9|10466.4|10465.5|260
1603998300000|2020-10-29 19:05:00|10468.9|10467.9|10467.8|10467.1|10469.2|10468.2|10467.8|10467.1|205
1603998600000|2020-10-29 19:10:00|10467.7|10467|10467.3|10466.6|10468.1|10467.2|10466.8|10466|124
1603998900000|2020-10-29 19:15:00|10467.2|10466.5|10465.7|10465|10468.4|10467.6|10465.6|10464.9|239
1603999200000|2020-10-29 19:20:00|10465.6|10464.9|10466.8|10466.1|10467.1|10466.2|10465.5|10464.8|159
1603999500000|2020-10-29 19:25:00|10466.9|10465.9|10466.9|10466.2|10467.6|10466.9|10466.3|10465.4|192
1603999800000|2020-10-29 19:30:00|10467|10466|10466.4|10465.7|10467.4|10466.7|10466.1|10465.4|137
1604000100000|2020-10-29 19:35:00|10466.2|10465.5|10466.2|10465.5|10466.9|10466.1|10466.2|10465.4|102
1604000400000|2020-10-29 19:40:00|10466.3|10465.6|10466.2|10465.2|10466.4|10465.6|10465.7|10464.9|114
1604000700000|2020-10-29 19:45:00|10466.3|10465.3|10465.1|10464.4|10466.4|10465.6|10465|10464.3|146
1604001000000|2020-10-29 19:50:00|10465.3|10464.6|10464.8|10463.8|10465.4|10464.6|10463.8|10463.1|159
1604001300000|2020-10-29 19:55:00|10464.9|10463.9|10462.3|10461.3|10464.9|10463.9|10462.2|10461.3|221
1604001600000|2020-10-29 20:00:00|10462.2|10461.5|10462.9|10461.9|10463.4|10462.6|10461.5|10460.8|248
1604001900000|2020-10-29 20:05:00|10462.8|10462.1|10464|10463|10464.1|10463.2|10462.6|10461.8|87
1604002200000|2020-10-29 20:10:00|10464.1|10463.3|10463.5|10462.5|10464.1|10463.3|10462.4|10461.7|182
1604002500000|2020-10-29 20:15:00|10463.4|10462.4|10463.6|10462.6|10464.1|10463.2|10463.1|10462.2|96
1604002800000|2020-10-29 20:20:00|10463.5|10462.5|10462.8|10461.8|10463.6|10462.7|10462.1|10461.2|69
1604003100000|2020-10-29 20:25:00|10462.7|10461.7|10463.1|10462.1|10463.7|10462.9|10462.3|10461.5|78
1604003400000|2020-10-29 20:30:00|10463.5|10462.4|10463.3|10462.3|10463.7|10462.8|10462.9|10461.9|122
1604003700000|2020-10-29 20:35:00|10462.8|10461.8|10462.8|10461.8|10463.5|10462.7|10462.3|10461.3|135
1604004000000|2020-10-29 20:40:00|10462.9|10461.9|10462.9|10461.9|10463.4|10462.6|10462.7|10461.8|78
1604004300000|2020-10-29 20:45:00|10463|10462|10462.9|10461.9|10463.5|10462.5|10462.3|10461.3|104
1604004600000|2020-10-29 20:50:00|10462.7|10461.7|10462.3|10461.3|10463.1|10462.1|10462.1|10461.1|115
1604004900000|2020-10-29 20:55:00|10462.2|10461.2|10463.2|10458.6|10463.3|10461.3|10461.1|10458.3|101
1604005200000|2020-10-29 21:00:00|10463.5|10458.8|10462.6|10458.8|10463.8|10460.2|10461.2|10457.2|33
1604005500000|2020-10-29 21:05:00|10461.7|10459.4|10464.3|10461.8|10465.1|10461.9|10461.6|10458.7|401
1604005800000|2020-10-29 21:10:00|10464.2|10461.7|10464.2|10461.5|10464.5|10462.2|10463.5|10461.2|214
1604006100000|2020-10-29 21:15:00|10464.1|10461.9|10463.8|10461.9|10464.5|10462.8|10463|10461.2|168
1604006400000|2020-10-29 21:20:00|10463.7|10462.1|10463.6|10461.8|10463.9|10462.5|10463|10461.3|98
1604006700000|2020-10-29 21:25:00|10463.7|10461.6|10463.6|10461.2|10464.2|10462.4|10462.8|10461.2|121
1604007000000|2020-10-29 21:30:00|10463.9|10461.3|10463.4|10459.8|10463.9|10461.8|10461.3|10458|571
1604007300000|2020-10-29 21:35:00|10463.2|10459.9|10463|10460.2|10463.7|10460.6|10462.7|10459.6|673
1604007600000|2020-10-29 21:40:00|10463.1|10460.1|10462.7|10460.1|10463.7|10460.6|10462.6|10459.7|795
1604007900000|2020-10-29 21:45:00|10463.1|10460|10462.9|10460.3|10463.6|10460.5|10462.6|10459.7|795
1604008200000|2020-10-29 21:50:00|10463|10460.4|10463.2|10460.1|10463.7|10460.5|10462.3|10459.5|616
1604008500000|2020-10-29 21:55:00|10463.3|10460.2|10462.1|10459.2|10464.2|10461.1|10462.1|10459|572
1604008800000|2020-10-29 22:00:00|10462|10459|10462.1|10461.1|10467.2|10462.3|10461.5|10458.5|497
1604009100000|2020-10-29 22:05:00|10462.2|10461.2|10460.9|10459.9|10462.2|10461.2|10460.8|10459.7|295
1604009400000|2020-10-29 22:10:00|10461|10460|10462.1|10461.1|10462.2|10461.2|10460.9|10459.9|188
1604009700000|2020-10-29 22:15:00|10462.2|10461.2|10462.6|10461.6|10462.7|10461.7|10461.7|10460.7|151
1604010000000|2020-10-29 22:20:00|10462.5|10461.5|10462.9|10461.9|10463.3|10462.3|10462.5|10461.5|85
1604010300000|2020-10-29 22:25:00|10462.8|10461.8|10462.1|10461.1|10463.3|10462.3|10461.9|10460.9|135
1604010600000|2020-10-29 22:30:00|10462.2|10461.2|10462.1|10461.1|10462.2|10461.2|10461.9|10460.9|114
1604010900000|2020-10-29 22:35:00|10462|10461|10462|10461|10462.2|10461.2|10461.9|10460.9|105
1604011200000|2020-10-29 22:40:00|10462.1|10461.1|10462|10461|10462.1|10461.1|10461.9|10460.9|63
1604011500000|2020-10-29 22:45:00|10461.9|10460.9|10461.5|10460.5|10462.3|10461.3|10461.4|10460.4|80
1604011800000|2020-10-29 22:50:00|10461.4|10460.4|10461.5|10460.5|10461.6|10460.6|10461.2|10460.2|73
1604012100000|2020-10-29 22:55:00|10461.4|10460.4|10462.6|10461.6|10462.9|10461.9|10461.3|10460.3|105
1604012400000|2020-10-29 23:00:00|10462.8|10461.8|10461.4|10460.4|10463.4|10462.4|10461.3|10460.3|145
1604012700000|2020-10-29 23:05:00|10461.5|10460.5|10461.1|10460.1|10461.6|10460.6|10460.9|10459.9|91
1604013000000|2020-10-29 23:10:00|10461|10460|10461.4|10460.4|10461.5|10460.5|10460.7|10459.8|80
1604013300000|2020-10-29 23:15:00|10461.5|10460.5|10460.8|10459.8|10461.5|10460.5|10460.7|10459.7|98
1604013600000|2020-10-29 23:20:00|10460.7|10459.7|10460.5|10459.5|10460.9|10460.1|10460.1|10459.3|101
1604013900000|2020-10-29 23:25:00|10460.6|10459.6|10458|10457|10460.6|10459.6|10457.2|10456.2|175
1604014200000|2020-10-29 23:30:00|10458.1|10457.1|10456.1|10455.1|10458.2|10457.2|10456|10455|180
1604014500000|2020-10-29 23:35:00|10456|10455|10456.4|10455.4|10456.5|10455.5|10455|10454.1|138
1604014800000|2020-10-29 23:40:00|10456.5|10455.5|10456.4|10455.7|10456.9|10456|10456.1|10455.1|90
1604015100000|2020-10-29 23:45:00|10456.5|10455.5|10454.7|10453.7|10456.6|10455.6|10453.8|10452.8|163
1604015400000|2020-10-29 23:50:00|10454.8|10453.8|10454.8|10453.8|10455.9|10454.9|10454|10453.1|195
1604015700000|2020-10-29 23:55:00|10454.7|10453.7|10456.4|10455.4|10456.4|10455.6|10454.6|10453.6|175
1604016000000|2020-10-30 00:00:00|10456.5|10455.5|10453.8|10453.1|10457.3|10456.5|10449.6|10448.7|520
1604016300000|2020-10-30 00:05:00|10454|10453|10456.4|10455.7|10459.6|10458.6|10453.7|10452.9|374
1604016600000|2020-10-30 00:10:00|10456.6|10455.6|10459|10458|10459.3|10458.6|10455.5|10454.8|349
1604016900000|2020-10-30 00:15:00|10458.9|10457.9|10457.2|10456.2|10461.5|10460.8|10457.2|10456.2|244
1604017200000|2020-10-30 00:20:00|10457.3|10456.3|10454.6|10453.9|10457.6|10456.6|10454|10453.2|290
1604017500000|2020-10-30 00:25:00|10455|10454.3|10457.5|10456.8|10457.8|10456.9|10454.9|10454.1|218
1604017800000|2020-10-30 00:30:00|10457.9|10456.9|10457.3|10456.6|10459.8|10459.1|10457.2|10456.5|241
1604018100000|2020-10-30 00:35:00|10457.5|10456.5|10458.2|10457.5|10458.8|10457.9|10455.9|10455|173
1604018400000|2020-10-30 00:40:00|10458.3|10457.6|10459|10458|10459.2|10458.5|10457.6|10456.6|197
1604018700000|2020-10-30 00:45:00|10459.1|10458.1|10459.7|10459|10459.9|10459|10457.6|10456.8|219
1604019000000|2020-10-30 00:50:00|10459.6|10458.9|10458.6|10457.6|10462|10461.1|10458.1|10457.2|478
1604019300000|2020-10-30 00:55:00|10458.5|10457.5|10455.7|10455|10458.6|10457.6|10453.9|10453.1|441
1604019600000|2020-10-30 01:00:00|10455.8|10455.1|10453.8|10452.8|10456|10455.3|10452.5|10451.6|477
1604019900000|2020-10-30 01:05:00|10453.9|10452.9|10453.2|10452.5|10455|10454|10452.7|10451.8|255
1604020200000|2020-10-30 01:10:00|10453.3|10452.6|10452.4|10451.4|10453.8|10453|10451.7|10450.7|201
1604020500000|2020-10-30 01:15:00|10452.5|10451.5|10449.1|10448.4|10452.5|10451.5|10448.5|10447.8|298
1604020800000|2020-10-30 01:20:00|10449|10448.1|10449.6|10448.9|10449.8|10449.1|10447.2|10446.5|334
1604021100000|2020-10-30 01:25:00|10449.5|10448.8|10449.6|10448.9|10450.1|10449.4|10448.3|10447.6|207
1604021400000|2020-10-30 01:30:00|10449.7|10449|10448.9|10448.2|10450.4|10449.6|10447.1|10446.4|355
1604021700000|2020-10-30 01:35:00|10449.1|10448.1|10446.7|10446|10449.1|10448.3|10444|10443.2|382
1604022000000|2020-10-30 01:40:00|10446.8|10446.1|10447.3|10446.6|10447.7|10447|10445.8|10444.9|268
1604022300000|2020-10-30 01:45:00|10447.4|10446.7|10446.8|10445.8|10447.8|10446.9|10445.3|10444.6|247
1604022600000|2020-10-30 01:50:00|10446.9|10445.9|10448.3|10447.6|10448.5|10447.6|10446.2|10445.2|257
1604022900000|2020-10-30 01:55:00|10448.4|10447.7|10447.1|10446.4|10449.7|10448.9|10446.7|10445.8|276
1604023200000|2020-10-30 02:00:00|10447.2|10446.5|10447.2|10446.5|10448.2|10447.2|10446.6|10445.7|200
1604023500000|2020-10-30 02:05:00|10447|10446.3|10444.2|10443.5|10447.9|10447.1|10443.8|10443|192
1604023800000|2020-10-30 02:10:00|10444.3|10443.6|10445.4|10444.4|10446|10445.3|10444.3|10443.4|186
1604024100000|2020-10-30 02:15:00|10445.5|10444.7|10446.4|10445.4|10447.7|10446.9|10445.4|10444.4|233
1604024400000|2020-10-30 02:20:00|10446.3|10445.3|10447.9|10446.9|10447.9|10446.9|10445|10444|217
1604024700000|2020-10-30 02:25:00|10447.6|10446.8|10446.7|10446|10447.8|10446.9|10445.6|10444.9|167
1604025000000|2020-10-30 02:30:00|10446.8|10445.8|10445.8|10444.8|10446.9|10446.1|10445.6|10444.6|208
1604025300000|2020-10-30 02:35:00|10445.6|10444.9|10445.8|10444.8|10446.1|10445.2|10445|10444.1|126
1604025600000|2020-10-30 02:40:00|10445.7|10444.7|10446.1|10445.4|10446.3|10445.6|10445.6|10444.6|115
1604025900000|2020-10-30 02:45:00|10446.3|10445.3|10447.4|10446.4|10447.9|10447|10446.2|10445.3|219
1604026200000|2020-10-30 02:50:00|10447.5|10446.5|10446.2|10445.5|10448.1|10447.3|10446.2|10445.5|143
1604026500000|2020-10-30 02:55:00|10446.3|10445.3|10446.2|10445.5|10446.7|10445.9|10444.8|10443.9|233
1604026800000|2020-10-30 03:00:00|10446.3|10445.6|10446.7|10445.7|10447.1|10446.3|10445.7|10444.7|164
1604027100000|2020-10-30 03:05:00|10446.6|10445.6|10446.1|10445.4|10446.9|10446.1|10446|10445.1|117
1604027400000|2020-10-30 03:10:00|10445.6|10444.9|10445.2|10444.5|10446.1|10445.3|10445.2|10444.5|148
1604027700000|2020-10-30 03:15:00|10445.3|10444.6|10445.3|10444.3|10446.1|10445.4|10444.4|10443.7|191
1604028000000|2020-10-30 03:20:00|10445.4|10444.4|10444.8|10444.1|10446.7|10445.7|10444.8|10444.1|140
1604028300000|2020-10-30 03:25:00|10444.9|10444.2|10443.3|10442.6|10445|10444.3|10442.5|10441.8|224
1604028600000|2020-10-30 03:30:00|10443.4|10442.7|10442.3|10441.6|10443.6|10442.8|10442.2|10441.5|156
1604028900000|2020-10-30 03:35:00|10442.4|10441.7|10442.7|10442|10443.1|10442.3|10441.7|10441|116
1604029200000|2020-10-30 03:40:00|10442.6|10441.9|10442.1|10441.4|10442.9|10442.1|10442.1|10441.3|92
1604029500000|2020-10-30 03:45:00|10442.2|10441.5|10441.8|10441.1|10442.4|10441.6|10441.3|10440.5|109
1604029800000|2020-10-30 03:50:00|10441.9|10440.9|10443.5|10442.8|10443.8|10443|10441.7|10440.9|121
1604030100000|2020-10-30 03:55:00|10443.6|10442.9|10441.2|10440.5|10443.6|10442.9|10441.1|10440.3|121
1604030400000|2020-10-30 04:00:00|10441.1|10440.4|10443.3|10442.3|10443.6|10442.9|10441.1|10440.4|165
1604030700000|2020-10-30 04:05:00|10443.1|10442.4|10442.3|10441.6|10443.2|10442.4|10441|10440.2|162
1604031000000|2020-10-30 04:10:00|10442.2|10441.5|10440.8|10440.1|10442.2|10441.5|10440|10439.2|190
1604031300000|2020-10-30 04:15:00|10440.7|10440|10439.4|10438.7|10440.8|10440|10438.8|10437.9|186
1604031600000|2020-10-30 04:20:00|10439.5|10438.8|10437.9|10437.2|10439.8|10438.9|10437.7|10436.8|125
1604031900000|2020-10-30 04:25:00|10438.1|10437.1|10440.4|10439.7|10440.8|10440.1|10436.4|10435.7|216
1604032200000|2020-10-30 04:30:00|10440.5|10439.8|10439.3|10438.6|10440.5|10439.8|10439.2|10438.5|142
1604032500000|2020-10-30 04:35:00|10439.4|10438.7|10439.7|10438.7|10440.5|10439.7|10439.3|10438.4|123
1604032800000|2020-10-30 04:40:00|10439.6|10438.6|10438.4|10437.7|10440.2|10439.5|10438.3|10437.6|144
1604033100000|2020-10-30 04:45:00|10438.5|10437.8|10436.9|10435.9|10438.7|10438|10435.3|10434.5|271
1604033400000|2020-10-30 04:50:00|10437|10436|10435.6|10434.9|10437.2|10436.5|10435|10434.3|205
1604033700000|2020-10-30 04:55:00|10435.5|10434.8|10436.6|10435.9|10436.7|10435.9|10434.7|10434|328
1604034000000|2020-10-30 05:00:00|10436.5|10435.8|10435.4|10434.4|10436.8|10436|10433.6|10432.8|311
1604034300000|2020-10-30 05:05:00|10435.3|10434.3|10436.4|10435.7|10437.1|10436.3|10435.1|10434.3|240
1604034600000|2020-10-30 05:10:00|10436.3|10435.6|10433.3|10432.6|10436.4|10435.6|10433.1|10432.4|377
1604034900000|2020-10-30 05:15:00|10433.4|10432.7|10430.4|10429.7|10433.7|10432.9|10429.2|10428.2|420
1604035200000|2020-10-30 05:20:00|10430.3|10429.6|10431.5|10430.8|10432.4|10431.7|10429.2|10428.3|304
1604035500000|2020-10-30 05:25:00|10431.3|10430.6|10425|10424|10431.4|10430.7|10424.9|10423.9|427
1604035800000|2020-10-30 05:30:00|10424.9|10424.2|10426.2|10425.5|10426.9|10426|10420.4|10419.5|508
1604036100000|2020-10-30 05:35:00|10426.1|10425.4|10422.1|10421.1|10426.5|10425.6|10420|10419|505
1604036400000|2020-10-30 05:40:00|10422.2|10421.2|10419.1|10418.1|10422.2|10421.2|10417.5|10416.7|508
1604036700000|2020-10-30 05:45:00|10418.9|10418.2|10415.8|10415.1|10419.1|10418.2|10413|10412|462
1604037000000|2020-10-30 05:50:00|10415.7|10415|10421.7|10421|10423|10422.3|10415.7|10415|478
1604037300000|2020-10-30 05:55:00|10421.8|10421.1|10422.9|10421.9|10422.9|10422|10419|10418.2|431
1604037600000|2020-10-30 06:00:00|10422.6|10421.6|10419.3|10418.3|10422.7|10421.9|10418.6|10417.6|428
1604037900000|2020-10-30 06:05:00|10419.2|10418.2|10419.7|10418.7|10421.1|10420.1|10417.4|10416.6|266
1604038200000|2020-10-30 06:10:00|10419.6|10418.6|10418.6|10417.9|10419.7|10418.8|10416.9|10416.1|260
1604038500000|2020-10-30 06:15:00|10418.3|10417.6|10423.2|10422.2|10423.6|10422.6|10417.8|10417.1|228
1604038800000|2020-10-30 06:20:00|10422.7|10422|10422.3|10421.6|10423.6|10422.6|10422.1|10421.1|257
1604039100000|2020-10-30 06:25:00|10422.2|10421.5|10427.5|10426.8|10427.7|10426.9|10422.2|10421.2|256
1604039400000|2020-10-30 06:30:00|10428|10427.3|10431.4|10430.4|10431.4|10430.5|10427.3|10426.3|270
1604039700000|2020-10-30 06:35:00|10431.3|10430.3|10430.9|10429.9|10432|10431.1|10430.1|10429.3|216
1604040000000|2020-10-30 06:40:00|10430.8|10429.8|10430.7|10429.7|10430.8|10429.8|10428.8|10427.8|230
1604040300000|2020-10-30 06:45:00|10430.8|10429.8|10433.5|10432.5|10435.2|10434.2|10430.7|10429.7|224
1604040600000|2020-10-30 06:50:00|10433.4|10432.4|10431.8|10430.8|10434.7|10433.8|10431.8|10430.8|191
1604040900000|2020-10-30 06:55:00|10431.9|10430.9|10431.8|10430.8|10432.2|10431.2|10430.1|10429.2|229
1604041200000|2020-10-30 07:00:00|10432.1|10431.1|10435.5|10434.5|10436.8|10435.8|10432.1|10431.1|454
1604041500000|2020-10-30 07:05:00|10435.4|10434.7|10440.2|10439.2|10440.3|10439.3|10434.7|10433.8|376
1604041800000|2020-10-30 07:10:00|10440.1|10439.4|10442.2|10441.2|10443.8|10443.1|10440|10439.1|359
1604042100000|2020-10-30 07:15:00|10442.1|10441.1|10438.6|10437.9|10443.5|10442.6|10438.5|10437.8|270
1604042400000|2020-10-30 07:20:00|10438.8|10437.6|10436.7|10435.7|10438.8|10438|10436.4|10435.5|279
1604042700000|2020-10-30 07:25:00|10436.5|10435.8|10438.5|10437.5|10439.6|10438.7|10436.5|10435.6|199
1604043000000|2020-10-30 07:30:00|10438.4|10437.4|10437.6|10436.9|10439.5|10438.7|10435.9|10435.1|300
1604043300000|2020-10-30 07:35:00|10437.8|10437.1|10439.7|10439|10440.4|10439.6|10437.2|10436.3|329
1604043600000|2020-10-30 07:40:00|10439.6|10438.7|10441.6|10440.9|10441.7|10440.9|10438.4|10437.7|256
1604043900000|2020-10-30 07:45:00|10441.5|10440.8|10443.2|10442.2|10444.7|10443.9|10441.5|10440.8|291
1604044200000|2020-10-30 07:50:00|10443.3|10442.3|10437.6|10436.9|10444|10443.1|10437.3|10436.5|245
1604044500000|2020-10-30 07:55:00|10437.5|10436.8|10436.4|10435.7|10437.7|10436.9|10435.7|10435|267
1604044800000|2020-10-30 08:00:00|10436.3|10435.6|10435.2|10434.2|10437.1|10436.4|10433.6|10432.8|422
1604045100000|2020-10-30 08:05:00|10435.6|10434.5|10431.9|10431.2|10436.2|10435.4|10431.7|10430.9|321
1604045400000|2020-10-30 08:10:00|10432|10431.3|10433.9|10432.9|10433.9|10433.1|10431.5|10430.5|251
1604045700000|2020-10-30 08:15:00|10433.7|10433|10435.1|10434.4|10435.5|10434.7|10432.6|10431.9|394
1604046000000|2020-10-30 08:20:00|10435|10434.3|10434.2|10433.2|10435.8|10434.8|10433.4|10432.4|315
1604046300000|2020-10-30 08:25:00|10434.1|10433.1|10434.4|10433.4|10435|10434.1|10432.7|10431.9|463
1604046600000|2020-10-30 08:30:00|10434.3|10433.3|10429.3|10428.3|10434.3|10433.5|10429.2|10428.3|455
1604046900000|2020-10-30 08:35:00|10429.4|10428.4|10434.2|10433.5|10435.7|10435|10426.3|10425.4|666
1604047200000|2020-10-30 08:40:00|10434|10433.3|10438.4|10437.7|10438.6|10437.8|10433.4|10432.7|572
1604047500000|2020-10-30 08:45:00|10438.5|10437.5|10439.7|10439|10440.2|10439.5|10437.1|10436.2|471
1604047800000|2020-10-30 08:50:00|10439.8|10439.1|10440.1|10439.1|10442.2|10441.5|10438.3|10437.5|585
1604048100000|2020-10-30 08:55:00|10440|10439.3|10439.3|10438.3|10440.7|10440|10438.1|10437.3|487
1604048400000|2020-10-30 09:00:00|10439.4|10438.4|10436.3|10435.6|10439.4|10438.4|10435.5|10434.8|380
1604048700000|2020-10-30 09:05:00|10436.4|10435.7|10432|10431.3|10437.7|10436.8|10431.4|10430.6|435
1604049000000|2020-10-30 09:10:00|10432.1|10431.4|10432.2|10431.5|10433.4|10432.7|10429.7|10428.9|439
1604049300000|2020-10-30 09:15:00|10432.1|10431.4|10431.8|10431.1|10432.4|10431.7|10430.4|10429.5|372
1604049600000|2020-10-30 09:20:00|10431.9|10431.2|10432.7|10431.7|10434.7|10433.8|10431.9|10431.2|482
1604049900000|2020-10-30 09:25:00|10432.9|10432|10437.4|10436.7|10437.8|10436.8|10432.7|10431.9|418
1604050200000|2020-10-30 09:30:00|10437.3|10436.6|10436.2|10435.5|10437.6|10436.6|10432.9|10432.1|504
1604050500000|2020-10-30 09:35:00|10436|10435|10438.2|10437.5|10438.3|10437.5|10435.2|10434.5|374
1604050800000|2020-10-30 09:40:00|10438.1|10437.4|10436.8|10436.1|10439.1|10438.4|10436.1|10435.3|347
1604051100000|2020-10-30 09:45:00|10436.9|10436.2|10439.7|10439|10440.2|10439.5|10436.7|10435.9|387
1604051400000|2020-10-30 09:50:00|10439.9|10438.9|10442.4|10441.7|10444|10443.3|10439.4|10438.5|434
1604051700000|2020-10-30 09:55:00|10442.3|10441.6|10443.5|10442.8|10443.5|10442.8|10441.2|10440.4|343
1604052000000|2020-10-30 10:00:00|10443.3|10442.6|10441.5|10440.8|10443.7|10443|10440.2|10439.4|341
1604052300000|2020-10-30 10:05:00|10441.4|10440.7|10444.7|10444|10445|10444.2|10440.2|10439.5|427
1604052600000|2020-10-30 10:10:00|10444.8|10444.1|10447.4|10446.7|10448.3|10447.6|10444|10443.2|443
1604052900000|2020-10-30 10:15:00|10447.2|10446.5|10446|10445|10448.1|10447.4|10445.8|10444.9|437
1604053200000|2020-10-30 10:20:00|10445.8|10445.1|10443|10442.3|10447.6|10446.9|10443|10442.3|342
1604053500000|2020-10-30 10:25:00|10443.1|10442.4|10442|10441.3|10443.8|10442.9|10440.9|10440.1|319
1604053800000|2020-10-30 10:30:00|10441.9|10441.2|10441.7|10441|10442.6|10441.8|10441|10440.1|335
1604054100000|2020-10-30 10:35:00|10441.6|10440.9|10442.3|10441.6|10443.2|10442.3|10441.4|10440.7|174
1604054400000|2020-10-30 10:40:00|10442.2|10441.5|10441.3|10440.6|10442.8|10441.9|10440.1|10439.4|291
1604054700000|2020-10-30 10:45:00|10441.2|10440.5|10440|10439.3|10441.2|10440.5|10438.7|10438|285
1604055000000|2020-10-30 10:50:00|10439.9|10439.2|10442.8|10442.1|10443.6|10442.7|10439.7|10439|346
1604055300000|2020-10-30 10:55:00|10442.9|10441.9|10441.7|10441|10444.1|10443.4|10441.6|10440.9|312
1604055600000|2020-10-30 11:00:00|10441.6|10440.9|10444.4|10443.4|10444.8|10444.1|10441.3|10440.6|499
1604055900000|2020-10-30 11:05:00|10444.2|10443.5|10445|10444|10445.2|10444.4|10443.1|10442.4|339
1604056200000|2020-10-30 11:10:00|10444.7|10444.1|10445.9|10445.2|10447.4|10446.7|10444.3|10443.5|443
1604056500000|2020-10-30 11:15:00|10446|10445.3|10443.4|10442.4|10446.1|10445.4|10442.4|10441.7|325
1604056800000|2020-10-30 11:20:00|10443.5|10442.5|10446.4|10445.7|10446.5|10445.8|10443.4|10442.5|322
1604057100000|2020-10-30 11:25:00|10446.5|10445.8|10444.5|10443.8|10446.9|10446.2|10444.4|10443.7|365
1604057400000|2020-10-30 11:30:00|10444.4|10443.7|10443.3|10442.6|10444.8|10444.1|10443.1|10442.3|274
1604057700000|2020-10-30 11:35:00|10443.6|10442.9|10445.5|10444.8|10445.5|10444.8|10443.4|10442.7|341
1604058000000|2020-10-30 11:40:00|10445.4|10444.7|10445.3|10444.6|10447.1|10446.4|10445.2|10444.3|267
1604058300000|2020-10-30 11:45:00|10445.4|10444.7|10445.2|10444.5|10445.9|10445.2|10444.1|10443.4|335
1604058600000|2020-10-30 11:50:00|10445.1|10444.4|10442.9|10442.2|10445.3|10444.6|10442.6|10441.9|235
1604058900000|2020-10-30 11:55:00|10442.8|10442.1|10445|10444.3|10445.1|10444.4|10442.5|10441.7|356
1604059200000|2020-10-30 12:00:00|10444.9|10444.2|10441|10440.3|10445|10444.3|10440.8|10440.1|335
1604059500000|2020-10-30 12:05:00|10440.9|10440.2|10442.1|10441.4|10442.6|10441.9|10440.8|10440|304
1604059800000|2020-10-30 12:10:00|10442.2|10441.5|10443.6|10442.9|10444.6|10443.9|10442.2|10441.5|269
1604060100000|2020-10-30 12:15:00|10443.7|10443|10441.6|10440.9|10444.7|10444|10440.3|10439.6|255
1604060400000|2020-10-30 12:20:00|10442|10441.3|10443.9|10443.2|10445.4|10444.6|10442|10441.3|382
1604060700000|2020-10-30 12:25:00|10444|10443.3|10443.9|10442.9|10444.5|10443.5|10443.4|10442.5|216
1604061000000|2020-10-30 12:30:00|10444|10443|10443.3|10442.6|10445.7|10444.9|10442|10441.3|384
1604061300000|2020-10-30 12:35:00|10443.2|10442.5|10441.1|10440.4|10443.3|10442.6|10440.2|10439.5|363
1604061600000|2020-10-30 12:40:00|10441.2|10440.5|10440.3|10439.3|10441.6|10440.8|10438.7|10437.9|335
1604061900000|2020-10-30 12:45:00|10440.5|10439.8|10438.5|10437.8|10440.6|10439.9|10438.3|10437.4|449
1604062200000|2020-10-30 12:50:00|10438.4|10437.7|10445.6|10444.9|10446.7|10446|10438.2|10437.4|592
1604062500000|2020-10-30 12:55:00|10445.7|10445|10447.5|10446.5|10447.6|10446.6|10440.8|10440.1|649
1604062800000|2020-10-30 13:00:00|10447.4|10446.4|10445.5|10444.8|10447.4|10446.5|10444|10443|607
1604063100000|2020-10-30 13:05:00|10445.3|10444.6|10460.9|10460.2|10461.3|10460.6|10445.2|10444.5|614
1604063400000|2020-10-30 13:10:00|10460.8|10460.1|10460.4|10459.7|10467.1|10466.1|10460|10459.1|986
1604063700000|2020-10-30 13:15:00|10460.5|10459.5|10458.9|10458.2|10462.4|10461.7|10457.7|10456.9|717
1604064000000|2020-10-30 13:20:00|10458.8|10458.1|10457.3|10456.6|10460.4|10459.6|10457.2|10456.5|284
1604064300000|2020-10-30 13:25:00|10457.4|10456.7|10457.7|10457|10461.7|10461|10457.4|10456.6|348
1604064600000|2020-10-30 13:30:00|10457.8|10457.1|10460.6|10459.9|10460.8|10460|10456.1|10455.4|417
1604064900000|2020-10-30 13:35:00|10460.4|10459.7|10456.3|10455.6|10460.7|10460|10456.1|10455.2|396
1604065200000|2020-10-30 13:40:00|10456.4|10455.7|10454.3|10453.3|10457.9|10457.2|10454.1|10453.2|313
1604065500000|2020-10-30 13:45:00|10454.4|10453.4|10451.8|10451.1|10456.9|10456.1|10450.1|10449.3|405
1604065800000|2020-10-30 13:50:00|10451.7|10451|10451.3|10450.6|10452.8|10452|10450.5|10449.6|378
1604066100000|2020-10-30 13:55:00|10451.4|10450.7|10451.6|10450.6|10451.8|10450.9|10449.4|10448.5|430
1604066400000|2020-10-30 14:00:00|10451.5|10450.5|10448.3|10447.6|10452.1|10451.4|10447.8|10447.1|536
1604066700000|2020-10-30 14:05:00|10448.4|10447.7|10443.8|10443.1|10448.4|10447.7|10443.4|10442.5|534
1604067000000|2020-10-30 14:10:00|10443.9|10443.2|10447.5|10446.8|10448.8|10448|10443.8|10443|506
1604067300000|2020-10-30 14:15:00|10447.4|10446.7|10450.3|10449.6|10451.1|10450.4|10446.6|10445.9|475
1604067600000|2020-10-30 14:20:00|10450.2|10449.5|10454.6|10453.9|10454.9|10454|10449.4|10448.7|402
1604067900000|2020-10-30 14:25:00|10454.7|10454|10456.9|10456.2|10457.7|10456.8|10452.9|10452.1|413
1604068200000|2020-10-30 14:30:00|10456.8|10456.1|10458.8|10457.8|10458.9|10457.9|10455.5|10454.8|372
1604068500000|2020-10-30 14:35:00|10458.6|10457.9|10461.2|10460.5|10461.4|10460.6|10457.8|10457|309
1604068800000|2020-10-30 14:40:00|10461.3|10460.6|10462.4|10461.7|10464.2|10463.5|10460|10459.3|658
1604069100000|2020-10-30 14:45:00|10462.3|10461.6|10466.4|10465.7|10467.9|10467.2|10462.2|10461.5|662
1604069400000|2020-10-30 14:50:00|10466.5|10465.8|10468.7|10467.7|10470.2|10469.4|10464.6|10463.9|479
1604069700000|2020-10-30 14:55:00|10468.6|10467.6|10464.2|10463.2|10470.3|10469.6|10463.6|10462.7|507
1604070000000|2020-10-30 15:00:00|10464.1|10463.4|10462.1|10461.1|10465|10464.1|10460.2|10459.3|735
1604070300000|2020-10-30 15:05:00|10462.2|10461.2|10465.7|10465|10465.9|10465.2|10462|10461|432
1604070600000|2020-10-30 15:10:00|10465.6|10464.9|10464.5|10463.5|10466.7|10466|10463.5|10462.7|496
1604070900000|2020-10-30 15:15:00|10464.6|10463.6|10460.9|10460.2|10465.4|10464.7|10459.6|10458.7|353
1604071200000|2020-10-30 15:20:00|10461|10460.3|10465.3|10464.6|10467.3|10466.6|10460.9|10460.2|384
1604071500000|2020-10-30 15:25:00|10465.4|10464.7|10471.4|10470.7|10472.9|10472.2|10465.4|10464.7|439
1604071800000|2020-10-30 15:30:00|10471.3|10470.6|10468.5|10467.8|10474.9|10474.1|10467.9|10467.2|618
1604072100000|2020-10-30 15:35:00|10468.6|10467.9|10470.2|10469.5|10471.4|10470.6|10467.7|10466.9|404
1604072400000|2020-10-30 15:40:00|10470.3|10469.6|10467|10466.3|10472.8|10471.9|10465.8|10465.1|526
1604072700000|2020-10-30 15:45:00|10466.9|10466.2|10468.9|10467.9|10472.8|10471.9|10466.5|10465.8|548
1604073000000|2020-10-30 15:50:00|10468.8|10468.1|10460.6|10459.9|10472.2|10471.5|10459.8|10458.8|882
1604073300000|2020-10-30 15:55:00|10460.7|10460|10455.6|10454.9|10462.2|10461.5|10452.5|10451.5|1135
1604073600000|2020-10-30 16:00:00|10455.4|10454.7|10453|10452|10455.6|10454.9|10447.7|10446.7|906
1604073900000|2020-10-30 16:05:00|10452.9|10451.9|10452.1|10451.4|10455|10454.1|10451.9|10451|686
1604074200000|2020-10-30 16:10:00|10452|10451.3|10453.1|10452.4|10454.6|10453.9|10450|10449.2|628
1604074500000|2020-10-30 16:15:00|10453|10452.3|10456.1|10455.4|10457.9|10457.2|10452.1|10451.4|553
1604074800000|2020-10-30 16:20:00|10456.3|10455.6|10460|10459.3|10460.3|10459.5|10454.8|10454|541
1604075100000|2020-10-30 16:25:00|10459.9|10459.2|10458.3|10457.3|10460.5|10459.8|10457.6|10456.8|494
1604075400000|2020-10-30 16:30:00|10458.1|10457.4|10458.1|10457.4|10459.1|10458.4|10456.4|10455.6|430
1604075700000|2020-10-30 16:35:00|10457.9|10457.2|10456.5|10455.8|10459.2|10458.5|10455.8|10454.9|388
1604076000000|2020-10-30 16:40:00|10456.6|10455.9|10455.4|10454.7|10458.5|10457.8|10453.9|10453.2|351
1604076300000|2020-10-30 16:45:00|10455.5|10454.8|10455.2|10454.5|10457.1|10456.4|10454.8|10454.1|271
1604076600000|2020-10-30 16:50:00|10455.3|10454.6|10457|10456.3|10457.9|10457.2|10455.3|10454.6|320
1604076900000|2020-10-30 16:55:00|10456.9|10456.2|10456.7|10455.7|10457.2|10456.5|10456|10455.2|272
1604077200000|2020-10-30 17:00:00|10456.5|10455.8|10457.1|10456.4|10458|10457.2|10456|10455.2|310
1604077500000|2020-10-30 17:05:00|10457|10456.3|10458.1|10457.4|10461.2|10460.2|10456.5|10455.8|397
1604077800000|2020-10-30 17:10:00|10458.3|10457.3|10458.5|10457.5|10459.2|10458.5|10457.2|10456.3|244
1604078100000|2020-10-30 17:15:00|10458.7|10457.7|10458.2|10457.5|10460.1|10459.3|10458|10457.2|293
1604078400000|2020-10-30 17:20:00|10458.3|10457.6|10460.7|10460|10461.3|10460.5|10458.2|10457.4|247
1604078700000|2020-10-30 17:25:00|10460.6|10459.9|10461.2|10460.5|10461.4|10460.7|10460.3|10459.6|192
1604079000000|2020-10-30 17:30:00|10461.1|10460.4|10461.7|10460.7|10462.7|10462|10461|10460.2|189
1604079300000|2020-10-30 17:35:00|10461.6|10460.9|10462.9|10462.2|10463|10462.3|10459.6|10458.9|283
1604079600000|2020-10-30 17:40:00|10462.8|10462.1|10463.7|10463|10463.8|10463|10462.3|10461.3|259
1604079900000|2020-10-30 17:45:00|10463.5|10462.8|10462.1|10461.4|10463.8|10463|10461.8|10461|311
1604080200000|2020-10-30 17:50:00|10462.2|10461.5|10463.3|10462.6|10464.1|10463.4|10462.2|10461.5|218
1604080500000|2020-10-30 17:55:00|10463.2|10462.5|10466|10465.3|10466.3|10465.6|10463.2|10462.5|182
1604080800000|2020-10-30 18:00:00|10465.9|10465.2|10464.3|10463.3|10466.1|10465.3|10463.2|10462.4|413
1604081100000|2020-10-30 18:05:00|10464.2|10463.5|10464.1|10463.1|10464.4|10463.5|10462.1|10461.4|328
1604081400000|2020-10-30 18:10:00|10464.2|10463.2|10466.7|10466|10466.8|10466.1|10463.2|10462.4|253
1604081700000|2020-10-30 18:15:00|10466.6|10465.9|10465.8|10465.1|10467.2|10466.5|10465.3|10464.6|210
1604082000000|2020-10-30 18:20:00|10466|10465|10466.4|10465.7|10467|10466.3|10465.4|10464.7|256
1604082300000|2020-10-30 18:25:00|10466.5|10465.8|10467|10466.3|10467.1|10466.4|10466.1|10465.4|170
1604082600000|2020-10-30 18:30:00|10466.9|10466.2|10466.4|10465.7|10467|10466.3|10466|10465.3|210
1604082900000|2020-10-30 18:35:00|10466.5|10465.8|10466.5|10465.8|10466.7|10465.9|10466|10465.3|154
1604083200000|2020-10-30 18:40:00|10466.4|10465.7|10465.4|10464.7|10466.5|10465.8|10465.2|10464.5|118
1604083500000|2020-10-30 18:45:00|10465.3|10464.6|10465.8|10465.1|10466.2|10465.5|10465.2|10464.5|151
1604083800000|2020-10-30 18:50:00|10465.9|10465.2|10464.2|10463.5|10466|10465.3|10464.1|10463.4|176
1604084100000|2020-10-30 18:55:00|10464.3|10463.6|10468.7|10468|10470.1|10469.3|10463.6|10462.7|365
1604084400000|2020-10-30 19:00:00|10468.8|10468.1|10469.7|10469|10469.9|10469|10466.2|10465.5|461
1604084700000|2020-10-30 19:05:00|10469.6|10468.9|10469.6|10468.9|10470.3|10469.6|10468.3|10467.4|412
1604085000000|2020-10-30 19:10:00|10469.7|10468.7|10469.3|10468.6|10470|10469.1|10469.1|10468.2|385
1604085300000|2020-10-30 19:15:00|10469.4|10468.7|10467.9|10467.2|10470|10469.2|10467.7|10467|247
1604085600000|2020-10-30 19:20:00|10467.7|10467|10468|10467.3|10468.2|10467.5|10467.3|10466.6|185
1604085900000|2020-10-30 19:25:00|10467.9|10467.2|10468.1|10467.4|10468.4|10467.6|10466.4|10465.7|201
1604086200000|2020-10-30 19:30:00|10468.3|10467.3|10467.4|10466.7|10468.4|10467.7|10466.9|10466.2|167
1604086500000|2020-10-30 19:35:00|10467.3|10466.6|10466.9|10466.2|10468|10467.3|10466.8|10466|156
1604086800000|2020-10-30 19:40:00|10466.8|10466.1|10467.1|10466.4|10467.4|10466.7|10466.4|10465.6|206
1604087100000|2020-10-30 19:45:00|10467.2|10466.5|10467.4|10466.7|10467.9|10467.1|10466.9|10466|154
1604087400000|2020-10-30 19:50:00|10467.5|10466.8|10469.1|10468.4|10469.3|10468.4|10467.3|10466.6|221
1604087700000|2020-10-30 19:55:00|10469|10468.3|10470.6|10469.6|10471|10470.1|10468.1|10467.1|385
1604088000000|2020-10-30 20:00:00|10470.5|10469.8|10469.6|10468.9|10470.7|10470|10469.3|10468.4|231
1604088300000|2020-10-30 20:05:00|10469.7|10468.7|10468.6|10467.9|10470.9|10470|10468.5|10467.7|229
1604088600000|2020-10-30 20:10:00|10468.5|10467.8|10468.5|10467.8|10469.4|10468.4|10468.4|10467.6|139
1604088900000|2020-10-30 20:15:00|10468.8|10467.7|10469.8|10468.8|10470|10469|10468.6|10467.7|78
1604089200000|2020-10-30 20:20:00|10469.9|10468.9|10468.9|10467.9|10470.1|10469.1|10468.5|10467.5|143
1604089500000|2020-10-30 20:25:00|10468.8|10467.8|10468.1|10467.1|10469.2|10468.2|10468|10467|120
1604089800000|2020-10-30 20:30:00|10468.2|10467.2|10468.6|10467.9|10469.3|10468.3|10467.9|10466.9|199
1604090100000|2020-10-30 20:35:00|10468.7|10467.7|10468.7|10467.7|10469.3|10468.3|10468|10467|225
1604090400000|2020-10-30 20:40:00|10468.6|10467.6|10468.8|10467.8|10468.9|10467.9|10467.4|10466.4|304
1604090700000|2020-10-30 20:45:00|10468.7|10467.7|10468.7|10467.7|10469.3|10468.3|10467.9|10466.9|476
1604091000000|2020-10-30 20:50:00|10468.8|10467.8|10467.6|10466.6|10469.2|10468.2|10467.2|10466.2|546
1604091300000|2020-10-30 20:55:00|10467.7|10466.7|10467.8|10466.8|10468.6|10467.6|10467.4|10466.4|297
1604264400000|2020-11-01 21:00:00|10457.5|10447.4|10463|10451|10463.4|10451.4|10457.5|10446.5|6
1604264700000|2020-11-01 21:05:00|10463.4|10451.4|10463|10451|10463.9|10451.9|10457.5|10445.5|23
1604265000000|2020-11-01 21:10:00|10463.4|10451.4|10463|10451|10463.4|10451.4|10457.5|10445.5|12
1604265300000|2020-11-01 21:15:00|10457.5|10445.5|10463|10451|10463.4|10451.4|10457.5|10445.5|9
1604265600000|2020-11-01 21:20:00|10463.4|10451.4|10463|10451|10463.8|10451.8|10457.5|10445.5|10
1604265900000|2020-11-01 21:25:00|10463.4|10451.4|10463|10451|10463.4|10451.4|10457.5|10445.5|14
1604266200000|2020-11-01 21:30:00|10457.5|10445.5|10463|10451|10464.4|10452.4|10457.5|10445.5|10
1604266500000|2020-11-01 21:35:00|10464.8|10452.8|10463.5|10451.5|10465.5|10453.5|10463|10451|12
1604266800000|2020-11-01 21:40:00|10465.5|10453.5|10463.5|10451.5|10465.5|10453.5|10460.4|10450.2|20
1604267100000|2020-11-01 21:45:00|10461.5|10450.2|10462.6|10450.6|10463.5|10451.5|10460.4|10450.2|19
1604267400000|2020-11-01 21:50:00|10461|10450.2|10462.7|10450.7|10463.5|10451.5|10456.3|10446.7|64
1604267700000|2020-11-01 21:55:00|10462.8|10450.8|10459.4|10447.4|10463.2|10451.7|10456.3|10446.7|61
1604268000000|2020-11-01 22:00:00|10459.2|10448|10458.8|10452.8|10466.3|10455.7|10456.9|10447|113
1604268300000|2020-11-01 22:05:00|10458.9|10452.9|10460.9|10457.2|10465.8|10459.8|10458.1|10452.1|539
1604268600000|2020-11-01 22:10:00|10461|10457.1|10465.8|10459.8|10466.9|10460.9|10460.1|10456.6|614
1604268900000|2020-11-01 22:15:00|10465.7|10459.7|10464.7|10458.7|10466|10460|10462.7|10456.7|305
1604269200000|2020-11-01 22:20:00|10464.6|10458.6|10463.8|10457.8|10465.6|10459.6|10462.9|10456.9|696
1604269500000|2020-11-01 22:25:00|10464|10458|10465.7|10459.7|10467.4|10461.6|10463.5|10457.5|212
1604269800000|2020-11-01 22:30:00|10465.8|10459.8|10464.1|10458.1|10466.4|10461.7|10463|10457|305
1604270100000|2020-11-01 22:35:00|10464|10458|10464.5|10458.5|10465.2|10459.4|10462.8|10456.8|472
1604270400000|2020-11-01 22:40:00|10464.4|10458.4|10464.3|10458.3|10466.5|10460.5|10462.2|10456.2|898
1604270700000|2020-11-01 22:45:00|10464|10458|10464.5|10458.5|10465.6|10459.6|10462.7|10456.7|776
1604271000000|2020-11-01 22:50:00|10464.4|10458.4|10464.6|10458.6|10466|10460|10462.8|10456.8|862
1604271300000|2020-11-01 22:55:00|10464.3|10458.3|10466.4|10461.3|10467.1|10461.5|10462.7|10456.7|906
1604271600000|2020-11-01 23:00:00|10466.6|10461.2|10466.9|10465.9|10470.4|10469.1|10464.2|10458.6|924
1604271900000|2020-11-01 23:05:00|10467|10466|10466.3|10465.3|10467.6|10466.6|10466.1|10464.9|258
1604272200000|2020-11-01 23:10:00|10466.2|10465.2|10463.3|10462.3|10466.7|10465.7|10462.8|10461.8|318
1604272500000|2020-11-01 23:15:00|10463.2|10462.2|10464.7|10463.7|10465.3|10464.3|10462.8|10461.8|236
1604272800000|2020-11-01 23:20:00|10464.6|10463.6|10464.1|10463.1|10464.9|10463.9|10463.4|10462.4|232
1604273100000|2020-11-01 23:25:00|10464.2|10463.2|10462.5|10461.5|10464.4|10463.4|10462.5|10461.5|188
1604273400000|2020-11-01 23:30:00|10462.6|10461.6|10464.4|10463.4|10464.8|10463.8|10462.3|10461.3|291
1604273700000|2020-11-01 23:35:00|10464.6|10463.6|10460.5|10459.5|10465.3|10464.3|10460.4|10459.4|181
1604274000000|2020-11-01 23:40:00|10460.4|10459.4|10459|10458|10461.5|10460.6|10457.8|10456.8|281
1604274300000|2020-11-01 23:45:00|10458.9|10457.9|10460.2|10459.2|10460.9|10459.9|10456.9|10455.9|390
1604274600000|2020-11-01 23:50:00|10460.3|10459.3|10458.5|10457.5|10460.3|10459.3|10457.5|10456.5|361
1604274900000|2020-11-01 23:55:00|10458.6|10457.6|10458.6|10457.6|10459.8|10458.8|10458.1|10457.1|189
1604275200000|2020-11-02 00:00:00|10458.8|10457.8|10463.9|10463.2|10464.9|10463.9|10458.7|10457.7|537
1604275500000|2020-11-02 00:05:00|10464|10463.3|10469.1|10468.1|10469.6|10468.6|10463.9|10463.1|587
1604275800000|2020-11-02 00:10:00|10469|10468|10467.2|10466.5|10469.2|10468.2|10466.3|10465.6|469
1604276100000|2020-11-02 00:15:00|10467.1|10466.4|10467.2|10466.5|10468.9|10468|10466.6|10465.6|523
1604276400000|2020-11-02 00:20:00|10467.3|10466.6|10465.8|10465.1|10469.2|10468.5|10465.5|10464.8|465
1604276700000|2020-11-02 00:25:00|10465.7|10465|10466|10465.3|10466.6|10465.8|10465.4|10464.7|218
1604277000000|2020-11-02 00:30:00|10466.1|10465.4|10473.9|10473.2|10474.8|10473.8|10466|10465.3|418
1604277300000|2020-11-02 00:35:00|10473.8|10473.1|10474.1|10473.4|10476.6|10475.9|10473.3|10472.6|521
1604277600000|2020-11-02 00:40:00|10473.9|10473.1|10473.4|10472.7|10475.7|10475|10473.2|10472.5|322
1604277900000|2020-11-02 00:45:00|10473.3|10472.6|10474.1|10473.4|10476.2|10475.2|10473.3|10472.6|337
1604278200000|2020-11-02 00:50:00|10473.7|10473|10473.5|10472.5|10477.1|10476.1|10472.2|10471.3|499
1604278500000|2020-11-02 00:55:00|10474.1|10473.1|10475.2|10474.5|10476.1|10475.2|10473.9|10473|488
1604278800000|2020-11-02 01:00:00|10475.1|10474.4|10472.4|10471.7|10476.7|10475.9|10472.2|10471.3|391
1604279100000|2020-11-02 01:05:00|10472.3|10471.6|10468.2|10467.5|10472.3|10471.6|10467.7|10466.9|531
1604279400000|2020-11-02 01:10:00|10468.1|10467.4|10468|10467|10470|10469.2|10466.9|10466.2|464
1604279700000|2020-11-02 01:15:00|10467.9|10466.9|10467.7|10467|10469|10468.1|10466.8|10465.9|432
1604280000000|2020-11-02 01:20:00|10467.8|10466.8|10467.9|10467.2|10468.6|10467.9|10466.9|10465.9|274
1604280300000|2020-11-02 01:25:00|10468|10467.3|10470.7|10470|10470.7|10470|10466.9|10466.1|378
1604280600000|2020-11-02 01:30:00|10470.8|10470.1|10470.2|10469.5|10471.8|10471|10468.6|10467.6|403
1604280900000|2020-11-02 01:35:00|10470.3|10469.3|10468.7|10467.7|10470.3|10469.5|10467.6|10466.9|275
1604281200000|2020-11-02 01:40:00|10468.8|10467.8|10469.3|10468.3|10470.9|10470|10468.6|10467.6|246
1604281500000|2020-11-02 01:45:00|10469.4|10468.4|10468.4|10467.4|10470.9|10469.9|10468.2|10467.4|260
1604281800000|2020-11-02 01:50:00|10468.3|10467.6|10471.5|10470.5|10472.6|10471.6|10467.9|10466.9|368
1604282100000|2020-11-02 01:55:00|10471.4|10470.4|10471.2|10470.5|10473|10472.1|10470.8|10470.1|225
1604282400000|2020-11-02 02:00:00|10471.4|10470.7|10471.2|10470.5|10472.2|10471.3|10470.1|10469.2|280
1604282700000|2020-11-02 02:05:00|10471.3|10470.3|10468.1|10467.4|10471.6|10470.8|10468|10467.2|339
1604283000000|2020-11-02 02:10:00|10468|10467.3|10467.2|10466.2|10468.2|10467.5|10466.7|10465.7|264
1604283300000|2020-11-02 02:15:00|10467.3|10466.3|10467.2|10466.2|10467.3|10466.5|10465.3|10464.5|234
1604283600000|2020-11-02 02:20:00|10467.1|10466.1|10465|10464|10467.2|10466.2|10464.2|10463.3|291
1604283900000|2020-11-02 02:25:00|10464.8|10464.1|10464.5|10463.5|10465.1|10464.2|10464.2|10463.3|194
1604284200000|2020-11-02 02:30:00|10464.6|10463.6|10464|10463|10464.7|10463.9|10463.8|10462.8|196
1604284500000|2020-11-02 02:35:00|10463.6|10462.9|10465.3|10464.6|10465.8|10465|10463.4|10462.5|242
1604284800000|2020-11-02 02:40:00|10465.4|10464.7|10465.6|10464.9|10466|10465.2|10464|10463.3|188
1604285100000|2020-11-02 02:45:00|10465.5|10464.8|10463.7|10463|10466.3|10465.6|10463.5|10462.7|261
1604285400000|2020-11-02 02:50:00|10463.5|10462.8|10465.8|10464.8|10465.9|10465.1|10463.5|10462.6|307
1604285700000|2020-11-02 02:55:00|10465.9|10464.9|10466.7|10466|10467.1|10466.4|10465.9|10464.9|222
1604286000000|2020-11-02 03:00:00|10466.8|10466.1|10466.1|10465.4|10467.9|10466.9|10466.1|10465.2|214
1604286300000|2020-11-02 03:05:00|10466.2|10465.5|10465.8|10465.1|10466.3|10465.5|10465|10464.3|168
1604286600000|2020-11-02 03:10:00|10465.7|10465|10466.1|10465.4|10466.7|10465.9|10465.6|10464.7|104
1604286900000|2020-11-02 03:15:00|10466.2|10465.5|10466.4|10465.4|10466.5|10465.6|10466|10465.2|74
1604287200000|2020-11-02 03:20:00|10466.3|10465.3|10465.8|10465.1|10467|10466.2|10465.5|10464.6|179
1604287500000|2020-11-02 03:25:00|10465.7|10465|10466.7|10466|10466.9|10466.2|10465.6|10464.9|86
1604287800000|2020-11-02 03:30:00|10466.8|10466.1|10466.4|10465.7|10467.2|10466.5|10466.1|10465.3|144
1604288100000|2020-11-02 03:35:00|10466.5|10465.5|10466.5|10465.5|10467.1|10466.3|10466.1|10465.4|176
1604288400000|2020-11-02 03:40:00|10466.4|10465.4|10467.3|10466.6|10467.4|10466.7|10466.3|10465.4|98
1604288700000|2020-11-02 03:45:00|10467.2|10466.5|10466.2|10465.5|10467.8|10466.9|10466.1|10465.3|161
1604289000000|2020-11-02 03:50:00|10466.3|10465.6|10468|10467.3|10468.5|10467.5|10466.2|10465.4|136
1604289300000|2020-11-02 03:55:00|10467.9|10467.2|10468.4|10467.7|10468.4|10467.7|10467.4|10466.5|115
1604289600000|2020-11-02 04:00:00|10468.5|10467.5|10469.4|10468.7|10470.3|10469.5|10468|10467.1|220
1604289900000|2020-11-02 04:05:00|10469.5|10468.8|10470.5|10469.8|10470.7|10469.9|10469.5|10468.8|163
1604290200000|2020-11-02 04:10:00|10470.3|10469.6|10471.7|10471|10471.9|10471.1|10470.1|10469.4|146
1604290500000|2020-11-02 04:15:00|10471.8|10471.1|10472.1|10471.4|10472.6|10471.7|10471.2|10470.4|169
1604290800000|2020-11-02 04:20:00|10472.2|10471.5|10472.1|10471.4|10472.4|10471.6|10471.7|10471|107
1604291100000|2020-11-02 04:25:00|10472.2|10471.5|10473.5|10472.5|10473.8|10473.1|10472.1|10471.4|131
1604291400000|2020-11-02 04:30:00|10473.7|10473|10472.5|10471.8|10474.4|10473.6|10472|10471.2|303
1604291700000|2020-11-02 04:35:00|10472.6|10471.9|10473.3|10472.6|10473.6|10472.9|10471.5|10470.8|194
1604292000000|2020-11-02 04:40:00|10473.6|10472.9|10474.5|10473.8|10476.1|10475.4|10473.2|10472.5|376
1604292300000|2020-11-02 04:45:00|10474.4|10473.7|10473.6|10472.9|10474.9|10474.2|10472.9|10472.2|230
1604292600000|2020-11-02 04:50:00|10473.7|10473|10473.3|10472.6|10473.7|10473|10472.1|10471.4|198
1604292900000|2020-11-02 04:55:00|10473.2|10472.5|10472.6|10471.9|10474.1|10473.4|10471.9|10471.2|169
1604293200000|2020-11-02 05:00:00|10472.5|10471.8|10472.4|10471.7|10472.9|10472|10470.9|10470.2|198
1604293500000|2020-11-02 05:05:00|10472.5|10471.8|10474.5|10473.8|10475.2|10474.3|10472.4|10471.7|249
1604293800000|2020-11-02 05:10:00|10474.6|10473.9|10473.4|10472.7|10474.6|10473.9|10473.2|10472.4|225
1604294100000|2020-11-02 05:15:00|10473.1|10472.4|10474.4|10473.7|10475.1|10474.4|10473|10472.3|208
1604294400000|2020-11-02 05:20:00|10474.5|10473.5|10473.6|10472.6|10474.8|10474.1|10472.6|10471.9|217
1604294700000|2020-11-02 05:25:00|10473.4|10472.7|10473.7|10473|10474.1|10473.4|10473|10472.3|219
1604295000000|2020-11-02 05:30:00|10473.9|10473.2|10473.6|10472.9|10474.4|10473.7|10473.1|10472.4|163
1604295300000|2020-11-02 05:35:00|10473.5|10472.8|10473.8|10473.1|10474.2|10473.4|10473|10472.3|131
1604295600000|2020-11-02 05:40:00|10473.7|10473|10472.2|10471.5|10473.8|10473.1|10472.1|10471.4|155
1604295900000|2020-11-02 05:45:00|10472.4|10471.7|10472.9|10472.2|10473.4|10472.6|10471.6|10470.7|239
1604296200000|2020-11-02 05:50:00|10473|10472.3|10472|10471.3|10473.9|10473.2|10471.8|10471|206
1604296500000|2020-11-02 05:55:00|10471.9|10471.2|10470.2|10469.5|10472|10471.3|10469.4|10468.7|303
1604296800000|2020-11-02 06:00:00|10470|10469.3|10472.7|10472|10473.3|10472.4|10469.7|10468.9|238
1604297100000|2020-11-02 06:05:00|10472.6|10471.9|10474.6|10473.6|10474.7|10473.7|10471.9|10471.1|245
1604297400000|2020-11-02 06:10:00|10474.4|10473.7|10477.4|10476.4|10478|10477.3|10474|10473|300
1604297700000|2020-11-02 06:15:00|10477.3|10476.6|10474.8|10474.1|10477.4|10476.6|10474.7|10473.9|185
1604298000000|2020-11-02 06:20:00|10474.9|10474.2|10473.6|10472.9|10475.2|10474.5|10473|10472.1|232
1604298300000|2020-11-02 06:25:00|10473.5|10472.8|10473|10472|10473.9|10473|10472.8|10472|181
1604298600000|2020-11-02 06:30:00|10473.1|10472.3|10473.2|10472.5|10474.6|10473.7|10473|10472|200
1604298900000|2020-11-02 06:35:00|10473.1|10472.4|10473.7|10472.7|10474.6|10473.9|10472.9|10472.1|242
1604299200000|2020-11-02 06:40:00|10473.5|10472.8|10475|10474.3|10475.2|10474.5|10472.9|10472.2|357
1604299500000|2020-11-02 06:45:00|10475.1|10474.4|10474.3|10473.6|10475.9|10475|10473.2|10472.4|236
1604299800000|2020-11-02 06:50:00|10474.2|10473.5|10474.5|10473.5|10475.5|10474.6|10473.4|10472.7|232
1604300100000|2020-11-02 06:55:00|10474.6|10473.6|10475.5|10474.5|10475.5|10474.5|10473.8|10473.1|259
1604300400000|2020-11-02 07:00:00|10475.6|10474.6|10476.2|10475.5|10477.2|10476.4|10475.6|10474.6|384
1604300700000|2020-11-02 07:05:00|10476.3|10475.6|10475.4|10474.7|10476.8|10476|10475.4|10474.5|328
1604301000000|2020-11-02 07:10:00|10475.5|10474.8|10476.5|10475.8|10477.1|10476.2|10475.4|10474.5|203
1604301300000|2020-11-02 07:15:00|10476.7|10475.7|10476.1|10475.4|10476.7|10475.8|10475.9|10475.1|149
1604301600000|2020-11-02 07:20:00|10476|10475.3|10477.5|10476.8|10477.6|10476.9|10475.6|10474.9|247
1604301900000|2020-11-02 07:25:00|10477.4|10476.7|10477.9|10477.2|10478.1|10477.4|10476.7|10475.9|189
1604302200000|2020-11-02 07:30:00|10478|10477.3|10477.5|10476.8|10478.5|10477.8|10477.5|10476.6|194
1604302500000|2020-11-02 07:35:00|10477.6|10476.9|10479.8|10479.1|10479.8|10479.1|10477.5|10476.7|291
1604302800000|2020-11-02 07:40:00|10479.7|10479|10481.1|10480.4|10481.4|10480.6|10478.7|10477.9|313
1604303100000|2020-11-02 07:45:00|10481.2|10480.5|10480.9|10480.2|10482.5|10481.8|10480.5|10479.8|319
1604303400000|2020-11-02 07:50:00|10481|10480.3|10480.5|10479.8|10481.6|10480.8|10480.2|10479.5|250
1604303700000|2020-11-02 07:55:00|10480.4|10479.7|10485.4|10484.7|10486.3|10485.6|10480.4|10479.7|297
1604304000000|2020-11-02 08:00:00|10485.3|10484.6|10485|10484.3|10485.6|10484.8|10483.2|10482.5|443
1604304300000|2020-11-02 08:05:00|10484.9|10484.2|10485.9|10485.2|10486.1|10485.4|10483.9|10483.2|337
1604304600000|2020-11-02 08:10:00|10486|10485.3|10484.8|10484.1|10486.7|10486|10484.5|10483.7|280
1604304900000|2020-11-02 08:15:00|10484.9|10484.2|10488|10487.3|10488.3|10487.4|10484.7|10483.8|255
1604305200000|2020-11-02 08:20:00|10488.6|10487.9|10491.4|10490.7|10492.3|10491.3|10488.5|10487.8|416
1604305500000|2020-11-02 08:25:00|10491.3|10490.6|10491.2|10490.5|10493.5|10492.6|10491.1|10490.2|329
1604305800000|2020-11-02 08:30:00|10491.3|10490.6|10492|10491.3|10493|10492.1|10491|10490.3|266
1604306100000|2020-11-02 08:35:00|10491.7|10491|10494.1|10493.4|10495.4|10494.4|10491.7|10491|268
1604306400000|2020-11-02 08:40:00|10494.2|10493.2|10493.4|10492.7|10494.4|10493.5|10491.9|10491.2|286
1604306700000|2020-11-02 08:45:00|10493.2|10492.5|10494.1|10493.4|10495.1|10494.4|10493|10492.3|278
1604307000000|2020-11-02 08:50:00|10494.2|10493.5|10493|10492|10495.1|10494.3|10492.7|10492|302
1604307300000|2020-11-02 08:55:00|10492.8|10492.1|10491.8|10490.8|10493.5|10492.8|10491|10490.2|305
1604307600000|2020-11-02 09:00:00|10491.6|10490.9|10488.6|10487.9|10492.4|10491.7|10488.5|10487.8|361
1604307900000|2020-11-02 09:05:00|10488.5|10487.8|10486.3|10485.6|10488.6|10487.9|10486|10485.3|337
1604308200000|2020-11-02 09:10:00|10486.6|10485.9|10487|10486.3|10487.8|10487.1|10486.2|10485.4|287
1604308500000|2020-11-02 09:15:00|10487.1|10486.4|10488.4|10487.4|10488.7|10487.8|10486.5|10485.6|278
1604308800000|2020-11-02 09:20:00|10488.3|10487.6|10486|10485|10488.4|10487.7|10485.6|10484.9|249
1604309100000|2020-11-02 09:25:00|10485.9|10484.9|10486.4|10485.7|10487.8|10487|10485.5|10484.8|275
1604309400000|2020-11-02 09:30:00|10486.6|10485.6|10483.7|10483|10487|10486.3|10483.2|10482.3|361
1604309700000|2020-11-02 09:35:00|10484|10482.8|10481.3|10480.3|10484|10483.1|10480.4|10479.6|404
1604310000000|2020-11-02 09:40:00|10481.2|10480.2|10483.5|10482.5|10483.8|10483.1|10481|10480.1|276
1604310300000|2020-11-02 09:45:00|10483.2|10482.6|10485.1|10484.1|10486.2|10485.5|10482.9|10482|337
1604310600000|2020-11-02 09:50:00|10485.2|10484.2|10483.1|10482.1|10486.5|10485.8|10482.9|10482.1|307
1604310900000|2020-11-02 09:55:00|10483|10482.3|10480.9|10479.9|10483.6|10482.8|10480.5|10479.6|363
1604311200000|2020-11-02 10:00:00|10481|10480|10479.8|10479.1|10482|10481|10479.6|10478.8|380
1604311500000|2020-11-02 10:05:00|10480|10479|10477.5|10476.5|10480.8|10480|10477.4|10476.4|301
1604311800000|2020-11-02 10:10:00|10477.3|10476.6|10473.8|10472.8|10477.8|10477.1|10473|10472|496
1604312100000|2020-11-02 10:15:00|10473.7|10472.7|10475.8|10474.8|10476.5|10475.6|10473.4|10472.7|350
1604312400000|2020-11-02 10:20:00|10475.9|10474.9|10476.6|10475.6|10476.6|10475.8|10475.2|10474.3|249
1604312700000|2020-11-02 10:25:00|10476.4|10475.7|10474.9|10473.9|10476.7|10475.8|10474.6|10473.8|281
1604313000000|2020-11-02 10:30:00|10475|10474|10474.9|10473.9|10475.8|10474.8|10473.6|10472.7|281
1604313300000|2020-11-02 10:35:00|10474.8|10473.8|10476.5|10475.5|10476.7|10475.7|10472.8|10471.8|280
1604313600000|2020-11-02 10:40:00|10476.2|10475.2|10474.5|10473.5|10476.5|10475.5|10474.4|10473.4|306
1604313900000|2020-11-02 10:45:00|10474.3|10473.6|10471.9|10470.9|10474.8|10473.8|10471.8|10470.9|292
1604314200000|2020-11-02 10:50:00|10472|10471|10471.9|10470.9|10473.5|10472.6|10471.4|10470.5|299
1604314500000|2020-11-02 10:55:00|10471.6|10470.8|10471.6|10470.6|10473.2|10472.3|10471.4|10470.5|342
1604314800000|2020-11-02 11:00:00|10471.4|10470.7|10474|10473|10474|10473.2|10471.3|10470.5|391
1604315100000|2020-11-02 11:05:00|10473.9|10472.9|10473.9|10472.9|10474.4|10473.7|10472.7|10471.8|329
1604315400000|2020-11-02 11:10:00|10473.8|10473.1|10474.5|10473.5|10474.6|10473.8|10473.3|10472.4|256
1604315700000|2020-11-02 11:15:00|10474.6|10473.6|10472.9|10471.9|10474.6|10473.7|10472.5|10471.5|261
1604316000000|2020-11-02 11:20:00|10472.8|10471.8|10471.2|10470.2|10473.2|10472.3|10470.6|10469.9|236
1604316300000|2020-11-02 11:25:00|10471.1|10470.1|10471|10470|10471.2|10470.2|10468.8|10467.8|435
1604316600000|2020-11-02 11:30:00|10470.9|10469.9|10473.1|10472.4|10473.3|10472.4|10470.4|10469.6|367
1604316900000|2020-11-02 11:35:00|10473.2|10472.2|10472.7|10472|10474.7|10473.9|10472.6|10471.8|421
1604317200000|2020-11-02 11:40:00|10472.6|10471.9|10471.5|10470.8|10472.9|10472|10469.8|10468.9|335
1604317500000|2020-11-02 11:45:00|10471.6|10470.9|10472.3|10471.6|10473.7|10472.9|10471.4|10470.6|432
1604317800000|2020-11-02 11:50:00|10472.1|10471.4|10471.9|10470.9|10472.3|10471.5|10470.4|10469.6|313
1604318100000|2020-11-02 11:55:00|10472|10471|10473.9|10472.9|10474.2|10473.3|10471.7|10470.9|393
1604318400000|2020-11-02 12:00:00|10473.8|10472.8|10471.9|10471.2|10473.9|10473|10470.5|10469.7|395
1604318700000|2020-11-02 12:05:00|10472|10471.3|10469|10468|10472.1|10471.3|10468.9|10468|369
1604319000000|2020-11-02 12:10:00|10469.1|10468.1|10468.3|10467.6|10469.1|10468.2|10467.6|10466.8|340
1604319300000|2020-11-02 12:15:00|10468.4|10467.7|10466.6|10465.9|10468.9|10468.1|10466|10465.2|265
1604319600000|2020-11-02 12:20:00|10466.8|10465.8|10466.7|10465.7|10466.8|10465.9|10465.5|10464.8|183
1604319900000|2020-11-02 12:25:00|10465.9|10465.2|10466.1|10465.1|10466.5|10465.8|10464.1|10463.3|224
1604320200000|2020-11-02 12:30:00|10466|10465.3|10465.1|10464.4|10466.7|10465.9|10464.7|10463.9|262
1604320500000|2020-11-02 12:35:00|10465|10464.3|10467.8|10466.8|10468.6|10467.9|10464.8|10464.1|443
1604320800000|2020-11-02 12:40:00|10467.9|10466.9|10469.2|10468.5|10469.5|10468.7|10466.6|10465.9|440
1604321100000|2020-11-02 12:45:00|10469.1|10468.4|10469.3|10468.3|10470.1|10469.4|10468.3|10467.5|332
1604321400000|2020-11-02 12:50:00|10469.2|10468.2|10467.3|10466.6|10469.7|10469|10466.2|10465.5|290
1604321700000|2020-11-02 12:55:00|10467.4|10466.7|10467.4|10466.7|10468.5|10467.8|10465.9|10465.1|290
1604322000000|2020-11-02 13:00:00|10467.6|10466.9|10465.9|10465.2|10468.5|10467.7|10465.6|10464.8|261
1604322300000|2020-11-02 13:05:00|10466|10465.3|10465.8|10465.1|10466.2|10465.5|10465.6|10464.8|200
1604322600000|2020-11-02 13:10:00|10465.9|10464.8|10464.2|10463.5|10465.9|10465.1|10463.7|10463|301
1604322900000|2020-11-02 13:15:00|10464.3|10463.6|10463.9|10463.2|10465.3|10464.5|10463.8|10463.1|294
1604323200000|2020-11-02 13:20:00|10463.8|10463.1|10464.5|10463.5|10465.3|10464.5|10463.8|10463.1|296
1604323500000|2020-11-02 13:25:00|10464.6|10463.6|10465.6|10464.9|10467.1|10466.1|10463.4|10462.7|321
1604323800000|2020-11-02 13:30:00|10465.5|10464.8|10466.3|10465.3|10466.4|10465.4|10463.5|10462.8|465
1604324100000|2020-11-02 13:35:00|10466.2|10465.5|10467.5|10466.8|10469.4|10468.5|10466.2|10465.4|403
1604324400000|2020-11-02 13:40:00|10467.4|10466.7|10469.1|10468.1|10469.6|10468.9|10467.2|10466.4|199
1604324700000|2020-11-02 13:45:00|10469|10468|10466.2|10465.2|10469.2|10468.5|10465|10464.3|316
1604325000000|2020-11-02 13:50:00|10466.3|10465.3|10465.1|10464.4|10466.3|10465.4|10464.6|10463.9|270
1604325300000|2020-11-02 13:55:00|10465.2|10464.5|10466.3|10465.6|10467.5|10466.8|10463.5|10462.8|399
1604325600000|2020-11-02 14:00:00|10466.4|10465.7|10469.1|10468.4|10469.7|10468.8|10466.4|10465.5|403
1604325900000|2020-11-02 14:05:00|10469|10468.3|10470.7|10470|10471.7|10470.8|10469|10468.2|336
1604326200000|2020-11-02 14:10:00|10470.6|10469.9|10468.1|10467.4|10470.9|10470.2|10467.8|10467.1|411
1604326500000|2020-11-02 14:15:00|10468.2|10467.5|10467.5|10466.8|10469.2|10468.5|10466.2|10465.2|366
1604326800000|2020-11-02 14:20:00|10467.4|10466.7|10470.7|10469.7|10471.9|10471|10466.8|10466.1|300
1604327100000|2020-11-02 14:25:00|10470.9|10469.9|10472.9|10471.9|10473.3|10472.6|10470.9|10469.9|262
1604327400000|2020-11-02 14:30:00|10472.8|10472.1|10473.5|10472.8|10474.8|10474.1|10472.7|10472|404
1604327700000|2020-11-02 14:35:00|10473.4|10472.7|10473.8|10473.1|10474.6|10473.9|10472.5|10471.8|336
1604328000000|2020-11-02 14:40:00|10473.7|10473|10476.1|10475.1|10476.5|10475.6|10473.6|10472.9|281
1604328300000|2020-11-02 14:45:00|10476.2|10475.2|10478.7|10478|10478.9|10478.2|10475.5|10474.8|267
1604328600000|2020-11-02 14:50:00|10478.6|10477.9|10479.2|10478.5|10480.5|10479.8|10478.2|10477.4|147
1604328900000|2020-11-02 14:55:00|10479.1|10478.4|10480.1|10477.8|10480.4|10479.6|10479|10477.8|195
1604329200000|2020-11-02 15:00:00|10485.3|10479.6|10484.5|10483.8|10485.7|10483.9|10479.3|10478.3|476
1604329500000|2020-11-02 15:05:00|10484.4|10483.7|10482.6|10481.9|10485.3|10484.5|10482.4|10481.7|655
1604329800000|2020-11-02 15:10:00|10482.7|10482|10483.4|10482.7|10484.5|10483.8|10482.7|10482|396
1604330100000|2020-11-02 15:15:00|10483.5|10482.8|10483.7|10482.7|10485.5|10484.8|10482.7|10482|433
1604330400000|2020-11-02 15:20:00|10483.6|10482.9|10482.6|10481.9|10484|10483.3|10481.3|10480.4|459
1604330700000|2020-11-02 15:25:00|10482.7|10482|10483.9|10483.2|10485.3|10484.6|10482.3|10481.5|432
1604331000000|2020-11-02 15:30:00|10484.1|10483.4|10486|10485.3|10487.6|10486.9|10483.5|10482.8|361
1604331300000|2020-11-02 15:35:00|10486.1|10485.4|10484.9|10484.2|10486.1|10485.4|10484.4|10483.7|278
1604331600000|2020-11-02 15:40:00|10485.1|10484.1|10482.6|10481.6|10485.1|10484.3|10481.7|10480.8|316
1604331900000|2020-11-02 15:45:00|10482.4|10481.7|10483.3|10482.6|10484.2|10483.5|10481.5|10480.8|320
1604332200000|2020-11-02 15:50:00|10483.4|10482.7|10481.8|10481.1|10485.3|10484.5|10481.8|10481.1|483
1604332500000|2020-11-02 15:55:00|10481.9|10481.2|10480.2|10479.5|10482.9|10482.1|10477.8|10476.9|439
1604332800000|2020-11-02 16:00:00|10480.1|10479.4|10479.6|10478.9|10481.6|10480.9|10479.4|10478.6|354
1604333100000|2020-11-02 16:05:00|10479.7|10479|10478.9|10478.2|10480|10479.3|10477.5|10476.8|212
1604333400000|2020-11-02 16:10:00|10478.8|10478.1|10478.6|10477.9|10479.1|10478.3|10477.8|10477|207
1604333700000|2020-11-02 16:15:00|10478.5|10477.8|10479.6|10478.9|10479.6|10478.9|10477.9|10477.1|228
1604334000000|2020-11-02 16:20:00|10479.7|10478.7|10483.6|10482.6|10483.6|10482.8|10479.6|10478.7|240
1604334300000|2020-11-02 16:25:00|10483.4|10482.7|10484.2|10483.5|10484.4|10483.7|10482.9|10482.2|151
1604334600000|2020-11-02 16:30:00|10484.1|10483.4|10483.9|10483.2|10485.1|10484.2|10483.6|10482.9|214
1604334900000|2020-11-02 16:35:00|10483.8|10483.1|10483.3|10482.6|10483.8|10483.1|10482.5|10481.8|227
1604335200000|2020-11-02 16:40:00|10483.2|10482.5|10481.2|10480.5|10483.3|10482.6|10480.7|10480|295
1604335500000|2020-11-02 16:45:00|10481.3|10480.6|10481.8|10481.1|10482.4|10481.7|10481.1|10480.2|300
1604335800000|2020-11-02 16:50:00|10481.7|10481|10479.7|10479|10482.5|10481.8|10479|10478.3|261
1604336100000|2020-11-02 16:55:00|10479.6|10478.9|10481.2|10480.5|10481.6|10480.9|10479.6|10478.9|240
1604336400000|2020-11-02 17:00:00|10481.1|10480.4|10485.5|10484.8|10485.9|10485.1|10481|10480.1|301
1604336700000|2020-11-02 17:05:00|10485.9|10485.2|10485.7|10485|10487.1|10486.4|10484.8|10484.1|292
1604337000000|2020-11-02 17:10:00|10485.6|10484.9|10484.9|10484.2|10486.2|10485.4|10484.7|10483.9|209
1604337300000|2020-11-02 17:15:00|10485|10484|10483.8|10483.1|10485.1|10484.1|10483.4|10482.4|176
1604337600000|2020-11-02 17:20:00|10483.7|10483|10484|10483|10485.3|10484.6|10483.5|10482.7|222
1604337900000|2020-11-02 17:25:00|10483.9|10483.2|10485|10484.3|10485.6|10484.8|10483.8|10482.9|233
1604338200000|2020-11-02 17:30:00|10484.5|10483.8|10484.5|10483.8|10485.6|10484.9|10484.3|10483.4|186
1604338500000|2020-11-02 17:35:00|10484.4|10483.7|10485.5|10484.8|10486|10485.1|10484.2|10483.5|195
1604338800000|2020-11-02 17:40:00|10485.4|10484.7|10484.9|10483.9|10485.6|10484.9|10484.2|10483.5|177
1604339100000|2020-11-02 17:45:00|10484.8|10483.8|10484.9|10484.2|10485.3|10484.6|10484.3|10483.6|167
1604339400000|2020-11-02 17:50:00|10484.8|10484.1|10485.2|10484.5|10485.4|10484.7|10484.6|10483.9|138
1604339700000|2020-11-02 17:55:00|10485.1|10484.4|10485.3|10484.6|10487.2|10486.5|10485.1|10484.4|267
1604340000000|2020-11-02 18:00:00|10485.4|10484.7|10485.8|10485.1|10486.5|10485.8|10485.4|10484.7|255
1604340300000|2020-11-02 18:05:00|10485.9|10485.2|10487|10486.3|10487.4|10486.7|10485.8|10485.1|181
1604340600000|2020-11-02 18:10:00|10486.9|10486.2|10487.3|10486.6|10487.5|10486.8|10486.7|10486|202
1604340900000|2020-11-02 18:15:00|10487.2|10486.5|10485.4|10484.7|10487.4|10486.7|10485.2|10484.5|181
1604341200000|2020-11-02 18:20:00|10485.6|10484.9|10485.4|10484.7|10485.7|10485|10484.9|10484.1|203
1604341500000|2020-11-02 18:25:00|10485.2|10484.5|10485.4|10484.4|10485.8|10485|10484.6|10483.8|173
1604341800000|2020-11-02 18:30:00|10485.2|10484.5|10485.9|10485.2|10486|10485.2|10484.8|10483.9|181
1604342100000|2020-11-02 18:35:00|10485.8|10485.1|10483.7|10482.7|10485.8|10485.1|10483.7|10482.7|148
1604342400000|2020-11-02 18:40:00|10483.5|10482.5|10483.8|10483.1|10484.4|10483.6|10483.2|10482.4|194
1604342700000|2020-11-02 18:45:00|10483.9|10483.2|10484.6|10483.6|10485.1|10484.2|10483.8|10483.1|126
1604343000000|2020-11-02 18:50:00|10484.5|10483.5|10485|10484.3|10485.2|10484.4|10484.3|10483.4|159
1604343300000|2020-11-02 18:55:00|10485.2|10484.2|10484.6|10483.9|10485.6|10484.8|10484.5|10483.7|169
1604343600000|2020-11-02 19:00:00|10484.8|10484.1|10486.1|10485.4|10486.2|10485.4|10484.1|10483.4|363
1604343900000|2020-11-02 19:05:00|10486.2|10485.5|10484.8|10483.8|10486.2|10485.5|10483.1|10482.3|236
1604344200000|2020-11-02 19:10:00|10484.7|10483.7|10484.8|10484.1|10485.4|10484.5|10484.4|10483.5|129
1604344500000|2020-11-02 19:15:00|10484.7|10484|10484.4|10483.4|10484.9|10484|10484.3|10483.4|151
1604344800000|2020-11-02 19:20:00|10484.5|10483.5|10483.9|10482.9|10484.7|10483.8|10483.8|10482.9|151
1604345100000|2020-11-02 19:25:00|10483.8|10483.1|10483.5|10482.8|10484|10483.1|10482.6|10481.8|115
1604345400000|2020-11-02 19:30:00|10483.7|10483|10483.4|10482.7|10484.1|10483.3|10483.2|10482.4|197
1604345700000|2020-11-02 19:35:00|10483.5|10482.8|10482.9|10481.9|10483.5|10482.8|10482.5|10481.7|144
1604346000000|2020-11-02 19:40:00|10482.8|10481.8|10482.9|10482.2|10483|10482.2|10482.1|10481.3|109
1604346300000|2020-11-02 19:45:00|10482.8|10482.1|10482.3|10481.6|10483.5|10482.7|10482.1|10481.3|77
1604346600000|2020-11-02 19:50:00|10482.8|10481.8|10485.3|10484.6|10485.7|10484.9|10482.7|10481.8|197
1604346900000|2020-11-02 19:55:00|10485.5|10484.8|10483.7|10483|10485.7|10484.9|10483.6|10482.9|281
1604347200000|2020-11-02 20:00:00|10483.6|10482.9|10483.6|10482.6|10483.7|10483|10482.8|10482|144
1604347500000|2020-11-02 20:05:00|10484|10483|10482.5|10481.5|10484.6|10483.8|10482.2|10481.4|149
1604347800000|2020-11-02 20:10:00|10482.3|10481.6|10482.4|10481.4|10482.6|10481.9|10482.2|10481.4|117
1604348100000|2020-11-02 20:15:00|10482.5|10481.5|10480.7|10480|10482.5|10481.7|10480.1|10479.3|234
1604348400000|2020-11-02 20:20:00|10480.8|10479.8|10480|10479.3|10480.9|10480|10480|10479.1|92
1604348700000|2020-11-02 20:25:00|10480.2|10479.2|10480.6|10479.6|10480.8|10479.9|10480.1|10479.1|134
1604349000000|2020-11-02 20:30:00|10480.5|10479.8|10480.1|10479.1|10480.8|10479.8|10479.6|10478.8|140
1604349300000|2020-11-02 20:35:00|10480.2|10479.2|10480.7|10479.7|10481.3|10480.4|10480.1|10479.1|157
1604349600000|2020-11-02 20:40:00|10480.6|10479.6|10480.6|10479.9|10481|10480.1|10480.5|10479.6|61
1604349900000|2020-11-02 20:45:00|10480.7|10480|10480.1|10479.1|10481.3|10480.5|10479.8|10479|198
1604350200000|2020-11-02 20:50:00|10480.2|10479.2|10479.4|10478.7|10480.3|10479.3|10479|10478.3|170
1604350500000|2020-11-02 20:55:00|10479.5|10478.8|10480.7|10480|10480.9|10480|10479.1|10478.2|198
1604350800000|2020-11-02 21:00:00|10480.3|10479.6|10480.1|10479.1|10482.5|10481.7|10479.6|10478.6|255
1604351100000|2020-11-02 21:05:00|10480|10479|10478.5|10477.5|10480|10479|10478.4|10477.4|163
1604351400000|2020-11-02 21:10:00|10478.4|10477.4|10476|10475.3|10478.5|10477.5|10475.9|10475|165
1604351700000|2020-11-02 21:15:00|10476.1|10475.1|10476.2|10475.2|10476.3|10475.4|10475.5|10474.6|97
1604352000000|2020-11-02 21:20:00|10476.1|10475.1|10475.7|10474.7|10476.2|10475.3|10475.1|10474.1|80
1604352300000|2020-11-02 21:25:00|10475.8|10474.8|10475.7|10474.7|10476.3|10475.5|10475.5|10474.5|121
1604352600000|2020-11-02 21:30:00|10475.8|10474.8|10477.2|10476.2|10477.3|10476.3|10475.6|10474.6|90
1604352900000|2020-11-02 21:35:00|10477.3|10476.3|10477.5|10476.5|10477.7|10476.7|10476.8|10475.8|155
1604353200000|2020-11-02 21:40:00|10477.6|10476.8|10477.3|10476.3|10477.7|10476.8|10477.1|10476.2|81
1604353500000|2020-11-02 21:45:00|10477.1|10476.4|10476.7|10475.7|10477.3|10476.4|10476.5|10475.5|89
1604353800000|2020-11-02 21:50:00|10476.6|10475.6|10476.2|10475.2|10476.7|10475.7|10476.1|10475.1|178
1604354100000|2020-11-02 21:55:00|10476.3|10475.3|10477.6|10472.7|10477.7|10475.3|10474.9|10471.6|158
1604354400000|2020-11-02 22:00:00|10475.8|10474.8|10479.3|10473.3|10480.6|10474.8|10472|10466|61
1604354700000|2020-11-02 22:05:00|10479.5|10473.5|10480|10474|10481.1|10475.1|10472.7|10467.5|1312
1604355000000|2020-11-02 22:10:00|10480.2|10474.2|10479.1|10473.1|10481.9|10475.9|10478.4|10472.4|1386
1604355300000|2020-11-02 22:15:00|10478.9|10472.9|10479.2|10473.2|10481.3|10475.3|10478|10472|668
1604355600000|2020-11-02 22:20:00|10478.9|10472.9|10479.2|10473.2|10480.4|10474.4|10478.1|10472.1|188
1604355900000|2020-11-02 22:25:00|10479.1|10473.1|10478.9|10472.9|10480.1|10474.1|10478.4|10472.4|160
1604356200000|2020-11-02 22:30:00|10479|10473|10479|10473|10479.6|10473.6|10477.3|10471.3|194
1604356500000|2020-11-02 22:35:00|10478.8|10472.8|10479|10473.5|10479.8|10473.8|10477.8|10471.8|145
1604356800000|2020-11-02 22:40:00|10478.9|10473|10478.3|10472.3|10479.4|10473.8|10477.5|10471.5|107
1604357100000|2020-11-02 22:45:00|10477.9|10471.9|10478.4|10472.4|10478.4|10473.1|10476.8|10471.1|135
1604357400000|2020-11-02 22:50:00|10478.2|10472.2|10476.7|10470.7|10480|10474|10476.7|10470.7|221
1604357700000|2020-11-02 22:55:00|10477.1|10471.1|10478.1|10472.1|10479.9|10474.1|10477.1|10471.1|232
1604358000000|2020-11-02 23:00:00|10478.4|10472.4|10475|10474|10479.4|10474.5|10473|10472|645
1604358300000|2020-11-02 23:05:00|10474.9|10473.9|10475.3|10474.3|10475.5|10474.5|10474.4|10472.9|348
1604358600000|2020-11-02 23:10:00|10475.2|10474.2|10475.6|10474.6|10475.7|10474.7|10474.3|10473.3|174
1604358900000|2020-11-02 23:15:00|10475.1|10474.1|10475.5|10474.5|10476|10475|10474.6|10473.6|165
1604359200000|2020-11-02 23:20:00|10475.2|10474.2|10475.6|10474.6|10475.7|10474.7|10474.9|10473.9|191
1604359500000|2020-11-02 23:25:00|10475.5|10474.5|10476.2|10475.2|10476.3|10475.3|10475.2|10474.2|95
1604359800000|2020-11-02 23:30:00|10476.1|10475.1|10474.6|10473.6|10476.3|10475.3|10474.5|10473.5|84
1604360100000|2020-11-02 23:35:00|10474.5|10473.5|10474.6|10473.6|10475.1|10474.1|10474|10473.1|67
1604360400000|2020-11-02 23:40:00|10474.5|10473.5|10474.7|10473.7|10474.7|10473.7|10473.5|10472.5|88
1604360700000|2020-11-02 23:45:00|10474.6|10473.6|10473.5|10472.5|10474.7|10473.7|10473.4|10472.4|60
1604361000000|2020-11-02 23:50:00|10473.4|10472.4|10473|10472|10473.6|10472.6|10472.9|10471.9|112
1604361300000|2020-11-02 23:55:00|10472.9|10471.9|10473.1|10472.1|10473.5|10472.5|10472.8|10471.8|94
1604361600000|2020-11-03 00:00:00|10472.9|10471.9|10473.6|10472.6|10474.3|10473.3|10472.8|10471.8|181
1604361900000|2020-11-03 00:05:00|10473.5|10472.5|10473.7|10472.7|10474.7|10473.7|10473.5|10472.5|114
1604362200000|2020-11-03 00:10:00|10473.6|10472.9|10475.8|10474.8|10475.9|10474.9|10473.5|10472.8|163
1604362500000|2020-11-03 00:15:00|10475.9|10474.9|10476.3|10475.3|10477.7|10476.7|10475.7|10474.7|120
1604362800000|2020-11-03 00:20:00|10476.4|10475.4|10476.3|10475.3|10476.4|10475.4|10475.4|10474.5|67
1604363100000|2020-11-03 00:25:00|10476.4|10475.4|10477.5|10476.5|10477.6|10476.7|10474.5|10473.7|130
1604363400000|2020-11-03 00:30:00|10477.6|10476.6|10479.3|10478.6|10479.8|10478.9|10477.3|10476.4|132
1604363700000|2020-11-03 00:35:00|10479.2|10478.5|10478.3|10477.6|10479.5|10478.6|10478.1|10477.2|162
1604364000000|2020-11-03 00:40:00|10478.4|10477.4|10477.6|10476.9|10478.7|10478|10477.1|10476.2|186
1604364300000|2020-11-03 00:45:00|10477.5|10476.8|10480.5|10479.5|10480.7|10479.8|10477.5|10476.7|164
1604364600000|2020-11-03 00:50:00|10480.4|10479.8|10478.3|10477.3|10480.6|10479.8|10478.3|10477.3|209
1604364900000|2020-11-03 00:55:00|10478.4|10477.4|10478.9|10477.9|10480|10479.1|10478.2|10477.2|303
1604365200000|2020-11-03 01:00:00|10478.7|10478|10476.6|10475.9|10478.7|10478|10476.2|10475.2|287
1604365500000|2020-11-03 01:05:00|10476.8|10475.8|10476.1|10475.1|10478|10477.1|10475.3|10474.5|254
1604365800000|2020-11-03 01:10:00|10476.2|10475.2|10477.3|10476.3|10477.3|10476.3|10474.9|10474.1|209
1604366100000|2020-11-03 01:15:00|10477.2|10476.2|10474.4|10473.4|10477.3|10476.4|10474.2|10473.2|213
1604366400000|2020-11-03 01:20:00|10474.5|10473.5|10474|10473|10475.4|10474.6|10473.8|10472.9|149
1604366700000|2020-11-03 01:25:00|10473.9|10473.2|10473.4|10472.4|10474.6|10473.6|10472.3|10471.3|202
1604367000000|2020-11-03 01:30:00|10473.5|10472.5|10474.5|10473.5|10474.7|10474|10473.4|10472.4|179
1604367300000|2020-11-03 01:35:00|10474.6|10473.6|10476.3|10475.3|10476.9|10476|10474.4|10473.5|113
1604367600000|2020-11-03 01:40:00|10476.4|10475.4|10476.7|10476|10478.3|10477.5|10476.3|10475.3|261
1604367900000|2020-11-03 01:45:00|10476.8|10476.1|10477.3|10476.3|10477.7|10476.9|10476.4|10475.4|209
1604368200000|2020-11-03 01:50:00|10477.4|10476.4|10475.3|10474.6|10477.8|10476.9|10474.7|10473.8|224
1604368500000|2020-11-03 01:55:00|10475.5|10474.5|10474.5|10473.5|10476.2|10475.2|10473.8|10473.1|260
1604368800000|2020-11-03 02:00:00|10474.2|10473.3|10472.2|10471.2|10474.7|10474|10471.7|10470.7|333
1604369100000|2020-11-03 02:05:00|10472.3|10471.3|10469.7|10469|10472.7|10471.7|10469.6|10468.9|246
1604369400000|2020-11-03 02:10:00|10469.6|10468.9|10469.1|10468.4|10470.3|10469.5|10468.3|10467.4|328
1604369700000|2020-11-03 02:15:00|10469.2|10468.2|10471.1|10470.4|10471.5|10470.6|10468.8|10467.9|260
1604370000000|2020-11-03 02:20:00|10471.2|10470.2|10468.7|10468|10471.6|10470.7|10468.7|10468|202
1604370300000|2020-11-03 02:25:00|10468.8|10468.1|10472.3|10471.3|10472.3|10471.4|10468.7|10468|227
1604370600000|2020-11-03 02:30:00|10472.1|10471.4|10471.7|10471|10472.9|10472|10471.3|10470.5|202
1604370900000|2020-11-03 02:35:00|10471.6|10470.9|10470.1|10469.4|10471.8|10471|10470.1|10469.4|141
1604371200000|2020-11-03 02:40:00|10470.2|10469.5|10469.6|10468.6|10470.8|10469.8|10469.4|10468.5|116
1604371500000|2020-11-03 02:45:00|10469.5|10468.5|10471.6|10470.6|10471.8|10470.8|10468.5|10467.5|223
1604371800000|2020-11-03 02:50:00|10471.7|10470.7|10473|10472|10473.1|10472.3|10471.4|10470.4|237
1604372100000|2020-11-03 02:55:00|10472.9|10471.9|10472.2|10471.2|10472.9|10471.9|10471.4|10470.6|157
1604372400000|2020-11-03 03:00:00|10472.3|10471.3|10472.4|10471.4|10472.4|10471.4|10471.2|10470.3|106
1604372700000|2020-11-03 03:05:00|10472.3|10471.3|10472.6|10471.9|10473.5|10472.6|10472.1|10471.1|149
1604373000000|2020-11-03 03:10:00|10472.5|10471.8|10472.5|10471.5|10473.1|10472.4|10472.3|10471.4|112
1604373300000|2020-11-03 03:15:00|10472.4|10471.4|10472.1|10471.1|10472.7|10471.7|10471.3|10470.3|121
1604373600000|2020-11-03 03:20:00|10472|10471|10471.9|10470.9|10472.1|10471.1|10471.4|10470.4|105
1604373900000|2020-11-03 03:25:00|10472|10471|10470.9|10469.9|10472.8|10471.8|10470.9|10469.9|194
1604374200000|2020-11-03 03:30:00|10471|10470|10470.8|10470.1|10472.7|10471.8|10466|10465|476
1604374500000|2020-11-03 03:35:00|10470.7|10470|10468.6|10467.6|10471.2|10470.2|10468.3|10467.4|228
1604374800000|2020-11-03 03:40:00|10468.7|10467.7|10472.5|10471.5|10473|10472.2|10468.3|10467.4|287
1604375100000|2020-11-03 03:45:00|10472.6|10471.6|10471.9|10470.9|10473.2|10472.3|10471.7|10470.9|159
1604375400000|2020-11-03 03:50:00|10471.7|10471|10472.6|10471.6|10472.6|10471.8|10471.3|10470.4|151
1604375700000|2020-11-03 03:55:00|10472.4|10471.7|10472.9|10471.9|10473.2|10472.4|10471.7|10470.9|149
1604376000000|2020-11-03 04:00:00|10472.8|10471.8|10471.8|10470.8|10473|10472.2|10471.3|10470.5|145
1604376300000|2020-11-03 04:05:00|10471.9|10470.9|10472.1|10471.4|10472.5|10471.6|10471.7|10470.9|103
1604376600000|2020-11-03 04:10:00|10472.3|10471.6|10471.7|10471|10472.9|10472.1|10471.6|10470.8|132
1604376900000|2020-11-03 04:15:00|10471.6|10470.9|10473.8|10472.8|10473.9|10473.1|10471.6|10470.9|185
1604377200000|2020-11-03 04:20:00|10473.7|10472.7|10473.5|10472.8|10474.1|10473.2|10473|10472.1|157
1604377500000|2020-11-03 04:25:00|10473.6|10472.9|10473.5|10472.5|10474.1|10473.1|10472.8|10472|111
1604377800000|2020-11-03 04:30:00|10473.4|10472.4|10473.3|10472.3|10473.9|10473.2|10472.8|10472|109
1604378100000|2020-11-03 04:35:00|10473.2|10472.2|10473.5|10472.5|10473.5|10472.6|10472.6|10471.7|123
1604378400000|2020-11-03 04:40:00|10473.4|10472.4|10474|10473|10474.2|10473.3|10473|10472.2|97
1604378700000|2020-11-03 04:45:00|10473.9|10473.2|10474|10473|10474.7|10473.8|10473.4|10472.7|188
1604379000000|2020-11-03 04:50:00|10474.1|10473.1|10474.5|10473.5|10474.6|10473.6|10473.9|10473|90
1604379300000|2020-11-03 04:55:00|10474.6|10473.6|10474.7|10473.7|10475.1|10474.2|10473.7|10472.8|156
1604379600000|2020-11-03 05:00:00|10474.6|10473.6|10474.3|10473.3|10475.2|10474.2|10473.9|10472.9|134
1604379900000|2020-11-03 05:05:00|10474.1|10473.4|10473.7|10472.7|10474.2|10473.4|10473.5|10472.5|117
1604380200000|2020-11-03 05:10:00|10473.8|10472.8|10473.5|10472.5|10474.1|10473.2|10473.3|10472.4|179
1604380500000|2020-11-03 05:15:00|10473.6|10472.6|10474|10473|10474.1|10473.2|10472.9|10472|189
1604380800000|2020-11-03 05:20:00|10474.1|10473.1|10474.6|10473.6|10474.6|10473.7|10473.7|10472.7|74
1604381100000|2020-11-03 05:25:00|10474.5|10473.5|10473|10472|10474.6|10473.6|10472.4|10471.6|221
1604381400000|2020-11-03 05:30:00|10472.9|10471.9|10472.4|10471.4|10473.1|10472.2|10472.1|10471.2|163
1604381700000|2020-11-03 05:35:00|10472.5|10471.5|10471.9|10470.9|10473.7|10472.8|10471.7|10470.9|229
1604382000000|2020-11-03 05:40:00|10471.8|10470.8|10472.8|10471.8|10473.1|10472.2|10471.8|10470.8|123
1604382300000|2020-11-03 05:45:00|10472.9|10471.9|10472.1|10471.1|10473.1|10472.2|10472.1|10471.1|105
1604382600000|2020-11-03 05:50:00|10472|10471|10472.1|10471.1|10472.8|10472|10471.6|10470.8|180
1604382900000|2020-11-03 05:55:00|10472|10471|10472.2|10471.2|10473.3|10472.4|10471.7|10470.8|193
1604383200000|2020-11-03 06:00:00|10472.1|10471.1|10472.3|10471.3|10473.2|10472.3|10471.9|10470.9|244
1604383500000|2020-11-03 06:05:00|10472.4|10471.4|10471.8|10470.8|10472.6|10471.6|10471.1|10470.3|324
1604383800000|2020-11-03 06:10:00|10471.9|10470.9|10472.5|10471.5|10472.5|10471.5|10471.3|10470.6|202
1604384100000|2020-11-03 06:15:00|10472.4|10471.4|10472.1|10471.4|10473|10472|10471.7|10470.8|193
1604384400000|2020-11-03 06:20:00|10472.2|10471.5|10472|10471|10472.4|10471.6|10471.6|10470.7|200
1604384700000|2020-11-03 06:25:00|10471.9|10471.2|10471.8|10471.1|10472.3|10471.5|10471.7|10470.8|165
1604385000000|2020-11-03 06:30:00|10472|10471|10471.9|10470.9|10472|10471.1|10471.3|10470.6|191
1604385300000|2020-11-03 06:35:00|10472|10471|10471.7|10471|10472.1|10471.2|10471.2|10470.3|179
1604385600000|2020-11-03 06:40:00|10471.9|10470.9|10471.8|10470.8|10472|10471.1|10471.7|10470.8|103
1604385900000|2020-11-03 06:45:00|10471.9|10470.9|10469.9|10468.9|10471.9|10471|10469.3|10468.4|328
1604386200000|2020-11-03 06:50:00|10469.8|10469.1|10467.4|10466.7|10470.4|10469.6|10466.9|10465.9|445
1604386500000|2020-11-03 06:55:00|10467.5|10466.8|10463.3|10462.3|10467.9|10467.1|10463.3|10462.3|443
1604386800000|2020-11-03 07:00:00|10463|10462|10456.1|10455.4|10463.6|10462.7|10455.8|10454.9|656
1604387100000|2020-11-03 07:05:00|10456.2|10455.5|10453.4|10452.4|10456.5|10455.6|10448.3|10447.3|764
1604387400000|2020-11-03 07:10:00|10453.3|10452.3|10458.1|10457.4|10459.4|10458.6|10452.3|10451.3|540
1604387700000|2020-11-03 07:15:00|10458.2|10457.2|10458.7|10457.7|10459.1|10458.2|10454.3|10453.4|485
1604388000000|2020-11-03 07:20:00|10458.6|10457.6|10458.2|10457.2|10460|10459.1|10457.4|10456.5|325
1604388300000|2020-11-03 07:25:00|10458.1|10457.4|10459.1|10458.1|10459.2|10458.3|10456.9|10456.2|289
1604388600000|2020-11-03 07:30:00|10459|10458.3|10461.5|10460.8|10461.9|10461.1|10457.8|10456.9|443
1604388900000|2020-11-03 07:35:00|10461.6|10460.9|10458.7|10458|10461.6|10460.9|10458.7|10457.8|479
1604389200000|2020-11-03 07:40:00|10458.6|10457.9|10459.3|10458.3|10460.9|10460|10456.6|10455.9|445
1604389500000|2020-11-03 07:45:00|10459.4|10458.4|10457.6|10456.6|10459.5|10458.7|10455.5|10454.8|418
1604389800000|2020-11-03 07:50:00|10457.4|10456.7|10457.9|10456.9|10458.7|10457.9|10456.8|10456|346
1604390100000|2020-11-03 07:55:00|10457.8|10456.8|10456.9|10455.9|10458.6|10457.9|10456.5|10455.5|282
1604390400000|2020-11-03 08:00:00|10457|10456|10460.8|10460.1|10461.1|10460.4|10455.7|10455|412
1604390700000|2020-11-03 08:05:00|10461|10460|10460.1|10459.4|10462.1|10461.3|10458.8|10457.9|475
1604391000000|2020-11-03 08:10:00|10460.2|10459.5|10463.3|10462.6|10463.8|10462.8|10458.6|10457.9|326
1604391300000|2020-11-03 08:15:00|10463.5|10462.8|10460.9|10459.9|10464.3|10463.5|10460.4|10459.5|302
1604391600000|2020-11-03 08:20:00|10460.6|10460|10458|10457.3|10460.7|10460|10457.3|10456.5|533
1604391900000|2020-11-03 08:25:00|10457.9|10457.2|10459.7|10459|10459.8|10459.1|10456.2|10455.4|479
1604392200000|2020-11-03 08:30:00|10459.8|10459.1|10460.7|10459.7|10460.8|10460|10457.5|10456.6|436
1604392500000|2020-11-03 08:35:00|10460.6|10459.6|10460.6|10459.6|10461.1|10460.4|10459.7|10458.9|306
1604392800000|2020-11-03 08:40:00|10460.5|10459.8|10458.7|10458|10461.6|10460.6|10458.7|10457.9|337
1604393100000|2020-11-03 08:45:00|10458.9|10457.9|10456.8|10455.8|10459.6|10458.7|10456.5|10455.5|393
1604393400000|2020-11-03 08:50:00|10456.7|10455.7|10459.5|10458.8|10459.8|10459.1|10456.2|10455.4|453
1604393700000|2020-11-03 08:55:00|10459.6|10458.9|10460.3|10459.6|10462.3|10461.4|10459.1|10458.2|468
1604394000000|2020-11-03 09:00:00|10460.1|10459.4|10463.3|10462.3|10463.6|10462.7|10460.1|10459.4|562
1604394300000|2020-11-03 09:05:00|10463.4|10462.6|10464.8|10464.1|10465|10464.2|10462.3|10461.5|382
1604394600000|2020-11-03 09:10:00|10465.1|10464.4|10467|10466.3|10467.7|10467|10465|10464.1|457
1604394900000|2020-11-03 09:15:00|10467.1|10466.1|10467.4|10466.7|10469.2|10468.3|10465.4|10464.4|483
1604395200000|2020-11-03 09:20:00|10467.5|10466.5|10469.3|10468.6|10470.9|10470.2|10467.5|10466.5|413
1604395500000|2020-11-03 09:25:00|10469.4|10468.4|10473.4|10472.7|10474.2|10473.3|10469.2|10468.2|439
1604395800000|2020-11-03 09:30:00|10473.5|10472.8|10470.1|10469.4|10476.6|10475.8|10470.1|10469.3|391
1604396100000|2020-11-03 09:35:00|10470.2|10469.5|10469.7|10468.7|10471.6|10470.8|10469.6|10468.6|446
1604396400000|2020-11-03 09:40:00|10469.5|10468.8|10470.4|10469.7|10471|10470|10467|10466.2|604
1604396700000|2020-11-03 09:45:00|10470.5|10469.8|10471.9|10470.9|10473.1|10472.2|10470|10469.1|495
1604397000000|2020-11-03 09:50:00|10472|10471|10470.6|10469.6|10472.1|10471.1|10470.2|10469.3|388
1604397300000|2020-11-03 09:55:00|10470.7|10469.7|10471.1|10470.1|10472.1|10471.3|10468.8|10467.9|528
1604397600000|2020-11-03 10:00:00|10471|10470|10468.9|10467.9|10472|10471.1|10468.3|10467.5|413
1604397900000|2020-11-03 10:05:00|10468.8|10468.1|10469.6|10468.6|10470.1|10469.3|10467.2|10466.4|346
1604398200000|2020-11-03 10:10:00|10469.4|10468.7|10470|10469.3|10472.1|10471.4|10469.1|10468.4|290
1604398500000|2020-11-03 10:15:00|10469.6|10468.9|10468.2|10467.5|10470.2|10469.3|10467.8|10467|273
1604398800000|2020-11-03 10:20:00|10468.3|10467.6|10468.3|10467.6|10470.5|10469.7|10467.5|10466.6|311
1604399100000|2020-11-03 10:25:00|10468.5|10467.5|10468.2|10467.5|10469.1|10468.3|10467.2|10466.4|263
1604399400000|2020-11-03 10:30:00|10468.3|10467.3|10466.6|10465.9|10468.5|10467.5|10466.6|10465.8|251
1604399700000|2020-11-03 10:35:00|10466.7|10466|10465.5|10464.8|10466.7|10466|10464.3|10463.5|367
1604400000000|2020-11-03 10:40:00|10465.6|10464.9|10468.3|10467.6|10469.1|10468.3|10465.5|10464.6|262
1604400300000|2020-11-03 10:45:00|10468.2|10467.5|10467.3|10466.3|10468.5|10467.6|10466.8|10465.8|360
1604400600000|2020-11-03 10:50:00|10467.4|10466.4|10470.1|10469.1|10470.1|10469.3|10467.3|10466.3|268
1604400900000|2020-11-03 10:55:00|10470|10469|10469.9|10468.9|10471.1|10470.4|10468.9|10468|336
1604401200000|2020-11-03 11:00:00|10470|10469|10472.1|10471.4|10473|10472.2|10469.5|10468.7|636
1604401500000|2020-11-03 11:05:00|10472.2|10471.5|10477.9|10476.9|10478.5|10477.7|10472|10471|825
1604401800000|2020-11-03 11:10:00|10477.8|10476.8|10477.8|10476.8|10478.4|10477.5|10476.5|10475.7|473
1604402100000|2020-11-03 11:15:00|10478|10477|10476.5|10475.5|10480.5|10479.7|10476.4|10475.4|549
1604402400000|2020-11-03 11:20:00|10476.6|10475.6|10476.5|10475.5|10478.1|10477.3|10474.8|10473.8|580
1604402700000|2020-11-03 11:25:00|10476.6|10475.6|10477.6|10476.6|10478.4|10477.5|10476.3|10475.5|471
1604403000000|2020-11-03 11:30:00|10477.7|10476.7|10477.1|10476.4|10477.7|10476.8|10474.3|10473.4|457
1604403300000|2020-11-03 11:35:00|10477.3|10476.6|10476.4|10475.7|10478.1|10477.4|10475.7|10474.9|629
1604403600000|2020-11-03 11:40:00|10476.6|10475.6|10475.4|10474.4|10476.7|10475.8|10474.3|10473.6|553
1604403900000|2020-11-03 11:45:00|10475.5|10474.5|10475.3|10474.3|10476.7|10475.9|10475.1|10474.1|313
1604404200000|2020-11-03 11:50:00|10475.2|10474.2|10476.9|10476.2|10477.7|10476.8|10475.1|10474.1|588
1604404500000|2020-11-03 11:55:00|10477|10476.3|10476.3|10475.3|10478.1|10477.3|10476|10475|561
1604404800000|2020-11-03 12:00:00|10476.1|10475.4|10476.8|10475.8|10477.1|10476.3|10475.4|10474.5|401
1604405100000|2020-11-03 12:05:00|10476.7|10475.7|10475.9|10474.9|10477.1|10476.4|10475.7|10474.8|399
1604405400000|2020-11-03 12:10:00|10475.8|10475.1|10477.7|10476.7|10478.6|10477.7|10475.5|10474.7|534
1604405700000|2020-11-03 12:15:00|10477.8|10476.8|10476|10475|10479.2|10478.3|10475.8|10474.9|536
1604406000000|2020-11-03 12:20:00|10476.1|10475.1|10474.5|10473.5|10477|10476.1|10474.3|10473.4|527
1604406300000|2020-11-03 12:25:00|10474.6|10473.6|10472.7|10472|10475.2|10474.2|10470|10469.3|667
1604406600000|2020-11-03 12:30:00|10472.8|10472.1|10471.9|10470.9|10473.1|10472.2|10470.3|10469.4|507
1604406900000|2020-11-03 12:35:00|10472|10471|10472.5|10471.5|10472.7|10471.9|10470.2|10469.4|531
1604407200000|2020-11-03 12:40:00|10472.3|10471.6|10468.8|10468.1|10472.6|10471.7|10467.5|10466.7|491
1604407500000|2020-11-03 12:45:00|10469|10468|10468.8|10468.1|10469.7|10468.8|10467.6|10466.8|430
1604407800000|2020-11-03 12:50:00|10469|10468|10469|10468.3|10470|10469|10468.7|10467.8|378
1604408100000|2020-11-03 12:55:00|10469.1|10468.1|10467.8|10467.1|10469.1|10468.3|10466.7|10466|601
1604408400000|2020-11-03 13:00:00|10467.5|10466.8|10471|10470|10471|10470|10467.3|10466.5|505
1604408700000|2020-11-03 13:05:00|10470.8|10470.1|10472.4|10471.4|10473.5|10472.8|10470.8|10470.1|672
1604409000000|2020-11-03 13:10:00|10472.3|10471.7|10473.9|10472.9|10475.6|10474.8|10472.3|10471.5|547
1604409300000|2020-11-03 13:15:00|10473.8|10473.1|10471.6|10470.6|10475.2|10474.3|10471.2|10470.3|589
1604409600000|2020-11-03 13:20:00|10471.7|10470.7|10473.2|10472.5|10474.9|10474.1|10471.4|10470.5|722
1604409900000|2020-11-03 13:25:00|10473.1|10472.4|10471|10470|10473.4|10472.7|10469.4|10468.7|654
1604410200000|2020-11-03 13:30:00|10470.8|10470.1|10470|10469.3|10471.8|10470.9|10469.3|10468.4|598
1604410500000|2020-11-03 13:35:00|10469.9|10469.2|10468|10467.3|10470.6|10469.7|10467.2|10466.4|688
1604410800000|2020-11-03 13:40:00|10467.9|10467.2|10468.7|10467.7|10470.7|10469.9|10467.2|10466.4|711
1604411100000|2020-11-03 13:45:00|10468.8|10467.8|10465.5|10464.8|10468.8|10467.9|10463.7|10462.8|546
1604411400000|2020-11-03 13:50:00|10465.6|10464.9|10464.6|10463.6|10467.3|10466.6|10463.7|10462.9|566
1604411700000|2020-11-03 13:55:00|10464.7|10463.7|10465.7|10465|10467|10466.2|10463.8|10463|571
1604412000000|2020-11-03 14:00:00|10465.8|10465.1|10465.9|10464.9|10467.3|10466.6|10464.8|10463.8|480
1604412300000|2020-11-03 14:05:00|10466|10465|10467.9|10467.2|10468.7|10467.9|10464.8|10463.9|538
1604412600000|2020-11-03 14:10:00|10468|10467.3|10467.2|10466.5|10468.6|10467.7|10466.6|10465.9|455
1604412900000|2020-11-03 14:15:00|10467.3|10466.6|10461.8|10461.1|10468.4|10467.4|10461.1|10460.2|727
1604413200000|2020-11-03 14:20:00|10461.7|10461|10461|10460|10463.7|10462.9|10460.7|10459.7|592
1604413500000|2020-11-03 14:25:00|10460.9|10459.9|10459.5|10458.8|10461.1|10460.2|10458.6|10457.6|502
1604413800000|2020-11-03 14:30:00|10459.6|10458.9|10461.1|10460.4|10463.5|10462.5|10459.3|10458.5|632
1604414100000|2020-11-03 14:35:00|10461|10460.3|10461.8|10461.1|10462.7|10461.7|10460.4|10459.4|532
1604414400000|2020-11-03 14:40:00|10461.9|10461.2|10465.3|10464.3|10465.3|10464.4|10461.8|10460.9|494
1604414700000|2020-11-03 14:45:00|10465.6|10464.6|10468.5|10467.5|10469.6|10468.7|10465.2|10464.3|500
1604415000000|2020-11-03 14:50:00|10468.6|10467.6|10471.2|10470.2|10471.3|10470.4|10467.2|10466.3|530
1604415300000|2020-11-03 14:55:00|10470.8|10470.1|10467.8|10466.8|10471|10470.3|10467.8|10466.8|529
1604415600000|2020-11-03 15:00:00|10467.9|10466.9|10465|10464.3|10467.9|10466.9|10463.9|10462.9|595
1604415900000|2020-11-03 15:05:00|10464.9|10464|10463.7|10462.7|10465.7|10464.7|10462.5|10461.5|700
1604416200000|2020-11-03 15:10:00|10463.6|10462.6|10460.8|10460.1|10463.6|10462.8|10459.6|10458.9|819
1604416500000|2020-11-03 15:15:00|10460.9|10460.2|10458.7|10457.7|10461.7|10460.9|10457.9|10457|656
1604416800000|2020-11-03 15:20:00|10458.8|10457.8|10455.5|10454.5|10458.9|10458.1|10455.2|10454.3|797
1604417100000|2020-11-03 15:25:00|10455.4|10454.7|10460|10459|10460.1|10459.1|10455.4|10454.5|684
1604417400000|2020-11-03 15:30:00|10459.8|10458.8|10454.7|10454|10459.8|10458.9|10453.5|10452.7|743
1604417700000|2020-11-03 15:35:00|10454.6|10453.9|10453.7|10452.7|10454.9|10454|10451.9|10450.9|697
1604418000000|2020-11-03 15:40:00|10453.8|10452.8|10453.3|10452.3|10454.6|10453.9|10452.6|10451.7|619
1604418300000|2020-11-03 15:45:00|10453.4|10452.4|10452.1|10451.4|10453.8|10452.8|10451.4|10450.5|654
1604418600000|2020-11-03 15:50:00|10452|10451.3|10447.2|10446.2|10452.2|10451.3|10443.8|10442.8|1060
1604418900000|2020-11-03 15:55:00|10447.3|10446.3|10456.6|10455.6|10458.2|10457.5|10446.8|10445.9|978
1604419200000|2020-11-03 16:00:00|10456.5|10455.8|10456.1|10455.1|10459|10458.3|10453.8|10453.1|782
1604419500000|2020-11-03 16:05:00|10456|10455.3|10456.8|10456.1|10459|10458.1|10454|10453|748
1604419800000|2020-11-03 16:10:00|10457|10456|10455.6|10454.6|10457.8|10457.1|10453.5|10452.6|812
1604420100000|2020-11-03 16:15:00|10455.7|10454.7|10452.5|10451.8|10456.4|10455.5|10449.7|10449|752
1604420400000|2020-11-03 16:20:00|10452.4|10451.5|10453.9|10453.2|10454.2|10453.3|10451|10450.1|612
1604420700000|2020-11-03 16:25:00|10453.6|10452.9|10452.2|10451.5|10454|10453.2|10450.5|10449.6|497
1604421000000|2020-11-03 16:30:00|10452.3|10451.6|10449|10448.3|10452.4|10451.6|10448.1|10447.3|624
1604421300000|2020-11-03 16:35:00|10449.1|10448.1|10449.1|10448.4|10450.6|10449.6|10448.7|10447.9|407
1604421600000|2020-11-03 16:40:00|10449.2|10448.2|10450.8|10449.8|10451.5|10450.7|10448.3|10447.4|676
1604421900000|2020-11-03 16:45:00|10450.9|10449.9|10451|10450.3|10452.1|10451.2|10449.6|10448.7|469
1604422200000|2020-11-03 16:50:00|10451.1|10450.4|10454.3|10453.6|10455.6|10454.8|10451.1|10450.3|522
1604422500000|2020-11-03 16:55:00|10454.2|10453.5|10451.2|10450.2|10455.4|10454.7|10450.6|10449.6|502
1604422800000|2020-11-03 17:00:00|10451.3|10450.3|10451.4|10450.4|10451.9|10451.1|10450|10449|481
1604423100000|2020-11-03 17:05:00|10451.3|10450.3|10451.2|10450.2|10453.5|10452.7|10450.1|10449.3|317
1604423400000|2020-11-03 17:10:00|10451.3|10450.3|10450.7|10449.7|10451.8|10450.8|10450.4|10449.4|233
1604423700000|2020-11-03 17:15:00|10450.8|10449.8|10451.4|10450.4|10452.8|10451.9|10450.5|10449.6|300
1604424000000|2020-11-03 17:20:00|10451.3|10450.3|10451.3|10450.3|10452.2|10451.3|10450.8|10449.9|195
1604424300000|2020-11-03 17:25:00|10451.4|10450.4|10450.8|10449.8|10451.8|10450.9|10450.4|10449.5|235
1604424600000|2020-11-03 17:30:00|10450.7|10449.7|10450.6|10449.6|10451.7|10450.7|10450|10449|257
1604424900000|2020-11-03 17:35:00|10450.7|10449.7|10451.7|10450.7|10452.6|10451.6|10450.3|10449.6|244
1604425200000|2020-11-03 17:40:00|10451.6|10450.6|10451.8|10450.8|10453|10452|10450.6|10449.6|299
1604425500000|2020-11-03 17:45:00|10451.9|10450.9|10452.6|10451.6|10453.4|10452.4|10451.2|10450.2|302
1604425800000|2020-11-03 17:50:00|10452.7|10451.7|10451.9|10450.9|10453.1|10452.1|10451.2|10450.2|271
1604426100000|2020-11-03 17:55:00|10452|10451|10450.1|10449.1|10452.4|10451.4|10448.7|10447.8|381
1604426400000|2020-11-03 18:00:00|10449.8|10448.8|10452|10451|10452|10451|10448.9|10447.9|369
1604426700000|2020-11-03 18:05:00|10452.1|10451.1|10454.7|10453.7|10454.8|10453.9|10452|10451|473
1604427000000|2020-11-03 18:10:00|10454.8|10453.8|10454.7|10453.7|10455.2|10454.2|10453.7|10452.7|559
1604427300000|2020-11-03 18:15:00|10454.6|10453.6|10455.1|10454.1|10455.1|10454.1|10453.8|10452.8|308
1604427600000|2020-11-03 18:20:00|10455.3|10454.3|10456.2|10455.2|10456.3|10455.3|10454.3|10453.3|317
1604427900000|2020-11-03 18:25:00|10456.3|10455.3|10455.6|10454.6|10456.7|10455.7|10454.9|10453.9|499
1604428200000|2020-11-03 18:30:00|10455.5|10454.5|10456.8|10455.8|10456.8|10455.8|10455.2|10454.2|188
1604428500000|2020-11-03 18:35:00|10457.1|10456.1|10455.5|10454.5|10457.3|10456.3|10455.3|10454.3|334
1604428800000|2020-11-03 18:40:00|10455.4|10454.4|10456|10455|10456.2|10455.2|10454.4|10453.4|540
1604429100000|2020-11-03 18:45:00|10455.9|10454.9|10458.1|10457.1|10459.9|10458.9|10454.3|10453.4|555
1604429400000|2020-11-03 18:50:00|10457.8|10456.8|10457.7|10456.7|10457.8|10456.8|10453.2|10452.2|517
1604429700000|2020-11-03 18:55:00|10457.6|10456.6|10458.9|10457.9|10459|10458|10456.6|10455.6|295
1604430000000|2020-11-03 19:00:00|10459.1|10458.1|10459.2|10458.2|10460.1|10459.1|10458.6|10457.6|257
1604430300000|2020-11-03 19:05:00|10459.4|10458.4|10459.9|10458.9|10460.6|10459.6|10459.2|10458.3|340
1604430600000|2020-11-03 19:10:00|10459.8|10458.8|10461.8|10460.8|10462.7|10461.7|10459.8|10458.8|337
1604430900000|2020-11-03 19:15:00|10461.7|10460.7|10462.1|10461.1|10462.6|10461.6|10461.4|10460.4|323
1604431200000|2020-11-03 19:20:00|10462|10461|10461.5|10460.5|10462|10461|10460.9|10459.9|207
1604431500000|2020-11-03 19:25:00|10461.4|10460.4|10461|10460|10461.8|10460.8|10460.3|10459.4|180
1604431800000|2020-11-03 19:30:00|10460.9|10459.9|10458.7|10457.7|10461.1|10460.2|10458.4|10457.6|190
1604432100000|2020-11-03 19:35:00|10458.8|10457.8|10460.6|10459.6|10460.8|10459.8|10458.5|10457.6|205
1604432400000|2020-11-03 19:40:00|10460.5|10459.5|10460.3|10459.3|10461.7|10460.7|10460.2|10459.2|243
1604432700000|2020-11-03 19:45:00|10460.4|10459.4|10461.4|10460.4|10462|10461|10460.2|10459.2|191
1604433000000|2020-11-03 19:50:00|10461.3|10460.3|10460.5|10459.5|10461.8|10460.9|10460.3|10459.3|185
1604433300000|2020-11-03 19:55:00|10460.6|10459.6|10460.5|10459.5|10460.6|10459.6|10458.3|10457.3|252
1604433600000|2020-11-03 20:00:00|10460.4|10459.4|10458.9|10457.9|10460.4|10459.4|10458.2|10457.2|283
1604433900000|2020-11-03 20:05:00|10458.8|10457.8|10458.8|10457.8|10459.3|10458.3|10457.6|10456.8|127
1604434200000|2020-11-03 20:10:00|10458.9|10457.9|10458.7|10457.7|10459.3|10458.4|10457.9|10456.9|136
1604434500000|2020-11-03 20:15:00|10458.6|10457.6|10458.7|10457.7|10459.6|10458.6|10457.9|10456.9|215
1604434800000|2020-11-03 20:20:00|10458.8|10457.8|10460.1|10459.1|10460.4|10459.4|10458.4|10457.4|268
1604435100000|2020-11-03 20:25:00|10460.2|10459.2|10458.7|10457.7|10460.3|10459.3|10458.4|10457.4|233
1604435400000|2020-11-03 20:30:00|10458.6|10457.6|10459.7|10458.7|10460.1|10459.1|10458.3|10457.3|219
1604435700000|2020-11-03 20:35:00|10459.8|10458.8|10459.9|10458.9|10460|10459|10459.1|10458.1|130
1604436000000|2020-11-03 20:40:00|10459.8|10458.8|10458.3|10457.3|10459.9|10458.9|10458.3|10457.3|196
1604436300000|2020-11-03 20:45:00|10458.4|10457.4|10458.2|10457.2|10458.7|10457.7|10457.3|10456.3|177
1604436600000|2020-11-03 20:50:00|10457.9|10456.9|10458.4|10457.4|10458.7|10457.7|10457.6|10456.6|253
1604436900000|2020-11-03 20:55:00|10458.5|10457.5|10458|10457|10458.9|10457.9|10457.8|10456.8|167
1604437200000|2020-11-03 21:00:00|10458.2|10457.2|10455.7|10454.7|10458.5|10457.5|10455.7|10454.7|295
1604437500000|2020-11-03 21:05:00|10455.8|10454.8|10452.7|10451.7|10455.8|10454.8|10452.1|10451.1|322
1604437800000|2020-11-03 21:10:00|10452.8|10451.8|10452.4|10451.4|10453.6|10452.6|10452|10451|212
1604438100000|2020-11-03 21:15:00|10452.3|10451.3|10453.9|10452.9|10455|10454|10452.3|10451.3|339
1604438400000|2020-11-03 21:20:00|10454.1|10453.1|10453.6|10452.6|10456|10455|10453.6|10452.6|393
1604438700000|2020-11-03 21:25:00|10453.7|10452.7|10452.6|10451.6|10453.7|10452.7|10452|10451|552
1604439000000|2020-11-03 21:30:00|10452.5|10451.5|10454.4|10453.4|10454.9|10453.9|10452.5|10451.5|399
1604439300000|2020-11-03 21:35:00|10454.5|10453.5|10452.8|10451.8|10454.6|10453.6|10452.6|10451.6|277
1604439600000|2020-11-03 21:40:00|10452.9|10451.9|10451.7|10450.7|10453.4|10452.4|10451.6|10450.6|409
1604439900000|2020-11-03 21:45:00|10451.8|10450.8|10451.2|10450.2|10451.8|10450.8|10450.6|10449.6|523
1604440200000|2020-11-03 21:50:00|10451.1|10450.1|10453.3|10452.3|10453.4|10452.4|10450.8|10449.8|580
1604440500000|2020-11-03 21:55:00|10453.2|10452.2|10453|10447|10454.4|10452.7|10451.5|10446.3|673
1604440800000|2020-11-03 22:00:00|10452.3|10446.3|10453|10447|10455.2|10449.2|10451.9|10446|41
1604441100000|2020-11-03 22:05:00|10452|10446.3|10453.1|10447.1|10453.8|10447.8|10449.2|10443.2|229
1604441400000|2020-11-03 22:10:00|10453.3|10447.3|10452.7|10446.7|10454.3|10448.3|10451.8|10445.8|177
1604441700000|2020-11-03 22:15:00|10452.8|10446.8|10454.7|10448.7|10455.9|10449.9|10449.7|10446.4|336
1604442000000|2020-11-03 22:20:00|10454.6|10449.3|10454.4|10449.1|10455.5|10449.7|10454|10448|179
1604442300000|2020-11-03 22:25:00|10454.5|10448.8|10454.4|10448.4|10454.9|10449.7|10453.9|10447.9|125
1604442600000|2020-11-03 22:30:00|10454.3|10448.3|10459|10453|10460.5|10456.2|10454|10448|812
1604442900000|2020-11-03 22:35:00|10459.1|10453.1|10459.3|10455.1|10460.5|10456|10456.4|10450.4|1089
1604443200000|2020-11-03 22:40:00|10459.1|10455.2|10459|10455.3|10463|10458.7|10458.3|10453.1|819
1604443500000|2020-11-03 22:45:00|10458.9|10455.2|10460.8|10456.9|10462.5|10459.6|10458.6|10454.9|1233
1604443800000|2020-11-03 22:50:00|10460.9|10457|10461.2|10457.8|10461.7|10458.5|10460.2|10456.8|677
1604444100000|2020-11-03 22:55:00|10461.1|10457.7|10462.5|10457.5|10464|10458.6|10460.1|10456.9|593
1604444400000|2020-11-03 23:00:00|10462.7|10457.6|10470|10468.3|10483|10481.7|10455.3|10453.4|1324
1604444700000|2020-11-03 23:05:00|10470.1|10468.4|10469.4|10468.4|10474.6|10473.3|10466.7|10465.7|1355
1604445000000|2020-11-03 23:10:00|10469.8|10468.2|10463.9|10462.9|10471.1|10470.1|10462.2|10461.2|834
1604445300000|2020-11-03 23:15:00|10463.8|10462.8|10456.6|10455.6|10463.9|10462.9|10455.2|10454.2|766
1604445600000|2020-11-03 23:20:00|10456.7|10455.7|10461.3|10460.3|10462.1|10461.1|10455.5|10454.5|624
1604445900000|2020-11-03 23:25:00|10461.2|10460.2|10464.9|10463.9|10466.6|10465.6|10460.7|10459.7|608
1604446200000|2020-11-03 23:30:00|10464.8|10463.8|10463.9|10462.9|10468.2|10467.2|10460.9|10459.9|811
1604446500000|2020-11-03 23:35:00|10463.8|10462.8|10462.6|10461.6|10465.6|10464.6|10461.4|10460.4|538
1604446800000|2020-11-03 23:40:00|10462.7|10461.7|10462.6|10461.6|10464.4|10463.4|10459.2|10458.2|672
1604447100000|2020-11-03 23:45:00|10462.5|10461.5|10459.6|10458.6|10462.5|10461.5|10458.8|10457.8|727
1604447400000|2020-11-03 23:50:00|10459.5|10458.5|10463.6|10462.6|10465.3|10464.3|10459.2|10458.2|465
1604447700000|2020-11-03 23:55:00|10463.8|10462.8|10455.3|10454.3|10463.9|10462.9|10454.8|10453.8|603
1604448000000|2020-11-04 00:00:00|10455.2|10454.2|10451.7|10450.7|10458.4|10457.4|10437.3|10436.3|1496
1604448300000|2020-11-04 00:05:00|10451.8|10450.8|10449.2|10448.2|10454.4|10453.4|10445|10444|1452
1604448600000|2020-11-04 00:10:00|10449.3|10448.3|10450.8|10449.8|10454|10453|10447.7|10446.7|1435
1604448900000|2020-11-04 00:15:00|10451.3|10450.3|10455|10454|10455.2|10454.2|10448.9|10447.9|1220
1604449200000|2020-11-04 00:20:00|10455.1|10454.1|10450.6|10449.6|10455.3|10454.3|10444.9|10443.9|1437
1604449500000|2020-11-04 00:25:00|10450.5|10449.5|10451|10450|10452.4|10451.4|10446.2|10445.2|1239
1604449800000|2020-11-04 00:30:00|10450.9|10449.9|10453.7|10452.7|10453.8|10452.8|10446.8|10445.8|1281
1604450100000|2020-11-04 00:35:00|10453.6|10452.6|10453.5|10452.5|10454.4|10453.4|10449.8|10448.8|1184
1604450400000|2020-11-04 00:40:00|10453.4|10452.4|10443.8|10442.8|10453.7|10452.7|10443|10442|1363
1604450700000|2020-11-04 00:45:00|10443.6|10442.6|10447.6|10446.6|10448.6|10447.6|10443.2|10442.2|1448
1604451000000|2020-11-04 00:50:00|10447.5|10446.5|10456.2|10455.2|10459.2|10458.2|10447.5|10446.5|1284
1604451300000|2020-11-04 00:55:00|10456|10455|10466.9|10465.9|10466.9|10465.9|10451.4|10450.4|1455
1604451600000|2020-11-04 01:00:00|10466.8|10465.8|10461.7|10460.7|10476.9|10475.9|10457.3|10456.3|1747
1604451900000|2020-11-04 01:05:00|10461.6|10460.6|10462|10461|10464|10463|10455.2|10454.2|1083
1604452200000|2020-11-04 01:10:00|10462.1|10461.1|10464.3|10463.3|10466.2|10465.2|10459.7|10458.7|1229
1604452500000|2020-11-04 01:15:00|10464.4|10463.4|10462.6|10461.6|10468.4|10467.4|10461.7|10460.7|1047
1604452800000|2020-11-04 01:20:00|10462.5|10461.5|10464.3|10463.3|10464.8|10463.8|10457.5|10456.5|1205
1604453100000|2020-11-04 01:25:00|10464.1|10463.1|10462.8|10461.8|10469.6|10468.6|10461.6|10460.6|1691
1604453400000|2020-11-04 01:30:00|10462.9|10461.9|10461.8|10460.8|10465.7|10464.7|10459.9|10458.9|1275
1604453700000|2020-11-04 01:35:00|10461.7|10460.7|10463.4|10462.4|10465.8|10464.8|10459.8|10458.8|1304
1604454000000|2020-11-04 01:40:00|10463.3|10462.3|10461.1|10460.1|10465.3|10464.3|10460.3|10459.3|1267
1604454300000|2020-11-04 01:45:00|10461|10460|10461.7|10460.7|10462.5|10461.5|10458|10457|1018
1604454600000|2020-11-04 01:50:00|10461.9|10460.9|10459.2|10458.2|10463.8|10462.8|10458.4|10457.4|1111
1604454900000|2020-11-04 01:55:00|10459.3|10458.3|10461.5|10460.5|10461.7|10460.7|10458.5|10457.5|986
1604455200000|2020-11-04 02:00:00|10461.6|10460.6|10457.7|10456.7|10461.8|10460.8|10455.9|10454.9|969
1604455500000|2020-11-04 02:05:00|10457.9|10456.9|10455.5|10454.5|10459.4|10458.4|10454.5|10453.5|1063
1604455800000|2020-11-04 02:10:00|10455.4|10454.4|10455|10454|10458.8|10457.8|10454.6|10453.6|715
1604456100000|2020-11-04 02:15:00|10454.9|10453.9|10461.2|10460.2|10462|10461|10454.9|10453.9|1062
1604456400000|2020-11-04 02:20:00|10461|10460|10492.5|10491.5|10493.7|10492.6|10460.2|10459.2|1563
1604456700000|2020-11-04 02:25:00|10492.6|10491.4|10487.5|10486.5|10494.2|10493.2|10485.3|10484.3|1906
1604457000000|2020-11-04 02:30:00|10487.7|10486.7|10495.5|10494.5|10497.9|10496.9|10487.5|10486.5|1630
1604457300000|2020-11-04 02:35:00|10495.6|10494.6|10521.8|10520.8|10524.2|10523.2|10494.7|10493.7|1674
1604457600000|2020-11-04 02:40:00|10521.9|10520.7|10528.4|10527.4|10535.1|10534.1|10521.6|10520.6|1934
1604457900000|2020-11-04 02:45:00|10527.8|10526.8|10519.3|10518.3|10532.6|10531.6|10509.7|10508.2|1751
1604458200000|2020-11-04 02:50:00|10519.6|10518.6|10520|10519|10524.9|10523.9|10513.7|10512.7|1510
1604458500000|2020-11-04 02:55:00|10519.8|10518.8|10520.5|10519.5|10524.5|10523.5|10517.7|10516.7|1410
1604458800000|2020-11-04 03:00:00|10520.3|10519.3|10518.6|10517.6|10524|10523|10512.2|10511.2|1465
1604459100000|2020-11-04 03:05:00|10518.7|10517.7|10523.2|10522.2|10529.6|10528.6|10517|10516|1352
1604459400000|2020-11-04 03:10:00|10523.3|10522.3|10522.1|10521.1|10525.2|10524.2|10517.5|10516.5|1144
1604459700000|2020-11-04 03:15:00|10522|10521|10519.3|10518.3|10522.7|10521.7|10514.1|10513.1|1480
1604460000000|2020-11-04 03:20:00|10518.7|10517.7|10508.7|10507.7|10519.9|10518.9|10508.6|10507.6|1167
1604460300000|2020-11-04 03:25:00|10508.5|10507.5|10505.7|10504.7|10509.2|10508.2|10500.8|10499.8|1016
1604460600000|2020-11-04 03:30:00|10505.5|10504.5|10508.9|10507.9|10511.1|10510.1|10501|10500|987
1604460900000|2020-11-04 03:35:00|10509|10508|10506.8|10505.8|10511.1|10510.1|10505.5|10504.5|947
1604461200000|2020-11-04 03:40:00|10507|10506|10498.6|10497.6|10508.6|10507.6|10495.7|10494.7|1139
1604461500000|2020-11-04 03:45:00|10498.7|10497.7|10502.2|10501.2|10504.3|10503.3|10495.7|10494.7|997
1604461800000|2020-11-04 03:50:00|10502.3|10501.3|10502.6|10501.6|10504.1|10503.1|10497.8|10496.8|1004
1604462100000|2020-11-04 03:55:00|10502.7|10501.7|10503.5|10502.5|10503.8|10502.8|10497.9|10496.9|959
1604462400000|2020-11-04 04:00:00|10503.6|10502.6|10507.7|10506.7|10511.1|10510.1|10503.6|10502.6|857
1604462700000|2020-11-04 04:05:00|10507.8|10506.8|10509.5|10508.5|10511.3|10510.3|10504.9|10503.9|759
1604463000000|2020-11-04 04:10:00|10509.4|10508.4|10504.9|10503.9|10510.7|10509.7|10504.5|10503.5|791
1604463300000|2020-11-04 04:15:00|10505|10504|10508.4|10507.4|10509.1|10508.1|10504.7|10503.7|560
1604463600000|2020-11-04 04:20:00|10508.3|10507.3|10506.5|10505.5|10513.1|10512.1|10503|10502|1225
1604463900000|2020-11-04 04:25:00|10506.6|10505.6|10498.8|10497.8|10507|10506|10496.7|10495.7|959
1604464200000|2020-11-04 04:30:00|10498.7|10497.7|10480.2|10479.2|10500.5|10499.5|10477.9|10476.9|1473
1604464500000|2020-11-04 04:35:00|10480|10479|10480.7|10479.7|10483.7|10482.7|10478.4|10477.4|1150
1604464800000|2020-11-04 04:40:00|10481.2|10480.2|10481.8|10480.8|10485.5|10484.5|10479.5|10478.5|956
1604465100000|2020-11-04 04:45:00|10482.4|10481.4|10478.7|10477.7|10486.6|10485.6|10478|10477|1156
1604465400000|2020-11-04 04:50:00|10479.1|10478.1|10481.2|10480.2|10481.9|10480.9|10475.7|10474.7|927
1604465700000|2020-11-04 04:55:00|10481.1|10480.1|10483.5|10482.5|10484.8|10483.8|10480.8|10479.8|921
1604466000000|2020-11-04 05:00:00|10483.6|10482.6|10488.2|10487.2|10488.8|10487.8|10480.7|10479.7|1111
1604466300000|2020-11-04 05:05:00|10488.3|10487.3|10483.9|10482.9|10489.3|10488.3|10483.8|10482.8|1015
1604466600000|2020-11-04 05:10:00|10484|10483|10480.7|10479.7|10484.1|10483.1|10476.1|10475.1|1175
1604466900000|2020-11-04 05:15:00|10480.5|10479.5|10485|10484|10486.2|10485.2|10478.4|10477.4|1035
1604467200000|2020-11-04 05:20:00|10485.1|10484.1|10486.4|10485.4|10487.2|10486.2|10480.9|10479.9|910
1604467500000|2020-11-04 05:25:00|10486.7|10485.7|10485.7|10484.7|10488.6|10487.6|10485|10484|1004
1604467800000|2020-11-04 05:30:00|10485.8|10484.8|10488.9|10487.9|10491|10490|10483.1|10482.1|775
1604468100000|2020-11-04 05:35:00|10488.8|10487.8|10489.1|10488.1|10490.4|10489.4|10486.4|10485.4|628
1604468400000|2020-11-04 05:40:00|10489|10488|10490.3|10489.3|10492.2|10491.2|10488.4|10487.4|832
1604468700000|2020-11-04 05:45:00|10490.8|10489.8|10486|10485|10490.8|10489.8|10485.6|10484.6|1016
1604469000000|2020-11-04 05:50:00|10486.2|10485.2|10489.1|10488.1|10489.9|10488.9|10484.4|10483.4|992
1604469300000|2020-11-04 05:55:00|10489.2|10488.2|10495.1|10494.1|10496.4|10495.4|10487.8|10486.8|932
1604469600000|2020-11-04 06:00:00|10494.9|10493.9|10497.1|10496.1|10499.7|10498.7|10494.1|10493.1|1015
1604469900000|2020-11-04 06:05:00|10497.4|10496.4|10492.4|10491.4|10498.3|10497.3|10490.7|10489.7|852
1604470200000|2020-11-04 06:10:00|10492.5|10491.5|10490.8|10489.8|10493.8|10492.8|10487.1|10486.1|944
1604470500000|2020-11-04 06:15:00|10490.6|10489.6|10494.2|10493.2|10495.2|10494.2|10490.6|10489.6|747
1604470800000|2020-11-04 06:20:00|10494.3|10493.3|10493.3|10492.3|10495.5|10494.5|10490.8|10489.8|664
1604471100000|2020-11-04 06:25:00|10493.2|10492.2|10493.1|10492.1|10496.6|10495.6|10492.4|10491.4|534
1604471400000|2020-11-04 06:30:00|10493.3|10492.3|10490.1|10489.1|10494.6|10493.6|10487.4|10486.4|822
1604471700000|2020-11-04 06:35:00|10490.3|10489.3|10490.9|10489.9|10493.3|10492.3|10489.6|10488.6|593
1604472000000|2020-11-04 06:40:00|10490.8|10489.8|10495.2|10494.2|10497.6|10496.6|10490.1|10489.1|750
1604472300000|2020-11-04 06:45:00|10495.3|10494.3|10492.2|10491.2|10496.5|10495.5|10491.2|10490.2|972
1604472600000|2020-11-04 06:50:00|10492.3|10491.3|10494.6|10493.6|10495.2|10494.2|10491.7|10490.7|606
1604472900000|2020-11-04 06:55:00|10494.7|10493.7|10493|10492|10495.4|10494.4|10491.6|10490.6|723
1604473200000|2020-11-04 07:00:00|10492.8|10491.8|10494.4|10493.4|10495.6|10494.6|10489.9|10488.9|756
1604473500000|2020-11-04 07:05:00|10494.6|10493.6|10493.7|10492.7|10496.4|10495.4|10491.8|10490.8|528
1604473800000|2020-11-04 07:10:00|10493.6|10492.6|10493|10492|10495.3|10494.3|10491.9|10490.9|722
1604474100000|2020-11-04 07:15:00|10493.1|10492.1|10493|10492|10496.1|10495.1|10490.6|10489.6|885
1604474400000|2020-11-04 07:20:00|10492.9|10491.9|10495|10494|10495.8|10494.8|10492.1|10491.1|1058
1604474700000|2020-11-04 07:25:00|10494.9|10493.9|10505.7|10504.7|10510.1|10509.1|10494.7|10493.7|1266
1604475000000|2020-11-04 07:30:00|10505.5|10504.5|10493.1|10492.1|10506.1|10505.1|10490.6|10489.6|1365
1604475300000|2020-11-04 07:35:00|10493|10492|10489.5|10488.5|10494.1|10493.1|10484.3|10483.3|1299
1604475600000|2020-11-04 07:40:00|10489.1|10488.1|10492.9|10491.9|10493.3|10492.3|10487.9|10486.9|1218
1604475900000|2020-11-04 07:45:00|10492.7|10491.7|10490.7|10489.7|10495.9|10494.9|10489.9|10488.9|1015
1604476200000|2020-11-04 07:50:00|10490.8|10489.8|10492.1|10491.1|10495.7|10494.7|10489|10488|828
1604476500000|2020-11-04 07:55:00|10492.2|10491.2|10489|10488|10494.6|10493.6|10487|10486|729
1604476800000|2020-11-04 08:00:00|10489.2|10488.2|10491.8|10490.8|10494.9|10493.9|10488.8|10487.8|688
1604477100000|2020-11-04 08:05:00|10491.7|10490.7|10494.5|10493.5|10496|10495|10489.4|10488.4|639
1604477400000|2020-11-04 08:10:00|10494.2|10493.2|10499.5|10498.5|10500.1|10499.1|10494|10493|565
1604477700000|2020-11-04 08:15:00|10499.4|10498.4|10506.5|10505.5|10508.8|10507.8|10495.7|10494.7|576
1604478000000|2020-11-04 08:20:00|10506.6|10505.6|10504.2|10503.2|10507.9|10506.9|10504.1|10503.1|541
1604478300000|2020-11-04 08:25:00|10504.3|10503.3|10499.1|10498.1|10506.3|10505.3|10499.1|10498.1|717
1604478600000|2020-11-04 08:30:00|10499.2|10498.2|10494.9|10493.9|10500.7|10499.7|10494.6|10493.6|700
1604478900000|2020-11-04 08:35:00|10495|10494|10494.4|10493.4|10496.2|10495.2|10492.8|10491.8|708
1604479200000|2020-11-04 08:40:00|10494.5|10493.5|10493.1|10492.1|10496|10495.1|10489.2|10488.2|654
1604479500000|2020-11-04 08:45:00|10493|10492|10488.9|10487.9|10493.7|10492.7|10488.1|10487.1|571
1604479800000|2020-11-04 08:50:00|10488.7|10488|10493.2|10492.2|10494.8|10493.8|10487.6|10486.6|538
1604480100000|2020-11-04 08:55:00|10493.3|10492.3|10494.7|10493.7|10495.5|10494.5|10491.6|10490.6|414
1604480400000|2020-11-04 09:00:00|10494.6|10493.6|10496.1|10495.1|10497.1|10496.1|10493.5|10492.5|528
1604480700000|2020-11-04 09:05:00|10496|10495|10491.4|10490.4|10496.3|10495.3|10491.3|10490.3|404
1604481000000|2020-11-04 09:10:00|10491.3|10490.3|10495.6|10494.6|10495.9|10494.9|10491.2|10490.2|528
1604481300000|2020-11-04 09:15:00|10495.7|10494.7|10494.3|10493.3|10496.3|10495.3|10493.5|10492.6|400
1604481600000|2020-11-04 09:20:00|10494.5|10493.5|10496.2|10495.2|10497.1|10496.1|10494.2|10493.2|423
1604481900000|2020-11-04 09:25:00|10496.1|10495.4|10499.1|10498.1|10500|10499|10495.4|10494.4|488
1604482200000|2020-11-04 09:30:00|10499|10498|10501|10500|10504.6|10503.6|10499|10498|627
1604482500000|2020-11-04 09:35:00|10501.1|10500.1|10496.8|10495.8|10501.4|10500.4|10495.9|10494.9|633
1604482800000|2020-11-04 09:40:00|10496.4|10495.4|10496.3|10495.3|10499.4|10498.4|10496|10495|565
1604483100000|2020-11-04 09:45:00|10495.8|10494.8|10488.4|10487.4|10496.2|10495.2|10486.2|10485.2|860
1604483400000|2020-11-04 09:50:00|10488.3|10487.3|10488.7|10487.7|10490.9|10489.9|10485.9|10484.9|614
1604483700000|2020-11-04 09:55:00|10488.8|10487.8|10489.2|10488.2|10490|10489|10487|10486|565
1604484000000|2020-11-04 10:00:00|10489.3|10488.3|10488.2|10487.2|10491.3|10490.3|10486.8|10485.8|423
1604484300000|2020-11-04 10:05:00|10488.3|10487.3|10487|10486|10489.4|10488.5|10487|10486|427
1604484600000|2020-11-04 10:10:00|10487.1|10486.1|10483.5|10482.5|10488|10487.1|10483|10482|421
1604484900000|2020-11-04 10:15:00|10483.6|10482.6|10466.6|10465.6|10483.6|10482.6|10464.7|10463.9|826
1604485200000|2020-11-04 10:20:00|10466.7|10465.7|10469|10468|10469.6|10468.6|10463.1|10462.1|695
1604485500000|2020-11-04 10:25:00|10469.1|10468.1|10466.5|10465.5|10471.8|10470.8|10466.3|10465.3|538
1604485800000|2020-11-04 10:30:00|10466.6|10465.6|10466.3|10465.6|10472.1|10471.1|10466.3|10465.5|684
1604486100000|2020-11-04 10:35:00|10467|10466|10471.3|10470.3|10472.6|10471.6|10466.3|10465.3|540
1604486400000|2020-11-04 10:40:00|10471.2|10470.2|10474.1|10473.1|10474.8|10473.8|10471|10470|536
1604486700000|2020-11-04 10:45:00|10474|10473|10470.2|10469.2|10474.4|10473.4|10466.6|10465.6|619
1604487000000|2020-11-04 10:50:00|10470.3|10469.3|10467.9|10466.9|10471.5|10470.5|10467.2|10466.2|450
1604487300000|2020-11-04 10:55:00|10468|10467|10462.3|10461.3|10468|10467|10458.9|10457.9|750
1604487600000|2020-11-04 11:00:00|10462.2|10461.2|10464.7|10463.7|10465.9|10464.9|10460.7|10459.7|588
1604487900000|2020-11-04 11:05:00|10464.3|10463.3|10460.8|10459.8|10465.5|10464.5|10460.6|10459.6|374
1604488200000|2020-11-04 11:10:00|10460.9|10459.9|10460.5|10459.5|10461.5|10460.5|10456.3|10455.3|520
1604488500000|2020-11-04 11:15:00|10460.4|10459.4|10456.5|10455.5|10460.5|10459.5|10455.4|10454.5|606
1604488800000|2020-11-04 11:20:00|10456.6|10455.6|10454.5|10453.5|10458.4|10457.4|10452.6|10451.6|449
1604489100000|2020-11-04 11:25:00|10454.6|10453.6|10459.6|10458.6|10462|10461|10452.6|10451.6|486
1604489400000|2020-11-04 11:30:00|10459.8|10458.8|10456.4|10455.4|10460.8|10459.8|10456.4|10455.4|522
1604489700000|2020-11-04 11:35:00|10456.5|10455.5|10459.5|10458.5|10461.6|10460.6|10455.8|10454.8|502
1604490000000|2020-11-04 11:40:00|10459.4|10458.7|10460.8|10459.8|10463.3|10462.3|10458.9|10457.9|500
1604490300000|2020-11-04 11:45:00|10460.9|10459.9|10450.4|10449.4|10461.1|10460.1|10449.7|10448.7|659
1604490600000|2020-11-04 11:50:00|10450.5|10449.5|10451.8|10450.8|10452|10451|10446.6|10445.6|700
1604490900000|2020-11-04 11:55:00|10451.9|10450.9|10448.1|10447.1|10454.1|10453.1|10447.9|10446.9|544
1604491200000|2020-11-04 12:00:00|10448.2|10447.2|10449.5|10448.5|10450.2|10449.2|10444.2|10443.2|650
1604491500000|2020-11-04 12:05:00|10449.6|10448.6|10447.9|10446.9|10450.3|10449.3|10445.9|10445.2|594
1604491800000|2020-11-04 12:10:00|10448|10447|10441.9|10440.9|10448.6|10447.6|10441.1|10440.1|686
1604492100000|2020-11-04 12:15:00|10441.5|10440.5|10430.7|10429.7|10442.1|10441.2|10428.9|10427.9|904
1604492400000|2020-11-04 12:20:00|10430.6|10429.6|10426.2|10425.2|10435.6|10434.6|10425.9|10424.9|985
1604492700000|2020-11-04 12:25:00|10426.3|10425.3|10428.1|10427.1|10431.3|10430.3|10422.6|10421.6|904
1604493000000|2020-11-04 12:30:00|10428|10427|10417.8|10416.8|10428.3|10427.3|10415.7|10414.7|951
1604493300000|2020-11-04 12:35:00|10417.7|10416.7|10425.4|10424.4|10426.7|10425.7|10417.1|10416.1|817
1604493600000|2020-11-04 12:40:00|10425.8|10424.8|10437.9|10436.9|10448.6|10447.6|10424.4|10423.4|1039
1604493900000|2020-11-04 12:45:00|10437.8|10436.8|10434.7|10433.7|10441.4|10440.4|10431|10430|753
1604494200000|2020-11-04 12:50:00|10434.6|10433.6|10429.8|10428.8|10435.3|10434.3|10426.7|10425.7|580
1604494500000|2020-11-04 12:55:00|10429.4|10428.4|10438|10437|10440.4|10439.4|10427.7|10426.7|696
1604494800000|2020-11-04 13:00:00|10438.1|10437.1|10430.9|10429.9|10438.1|10437.1|10430.5|10429.5|661
1604495100000|2020-11-04 13:05:00|10431|10430|10436.4|10435.4|10437.8|10436.8|10430.4|10429.4|796
1604495400000|2020-11-04 13:10:00|10436.5|10435.5|10437.1|10435.4|10440.4|10439.4|10433.6|10432.6|665
1604495700000|2020-11-04 13:15:00|10436.6|10435.6|10430.5|10429.5|10437.8|10436.1|10428.9|10427.9|777
1604496000000|2020-11-04 13:20:00|10430.6|10429.6|10432.6|10431.6|10435.9|10434.9|10427.6|10426.6|892
1604496300000|2020-11-04 13:25:00|10432.5|10431.5|10432|10431|10434.8|10433.8|10429|10428|576
1604496600000|2020-11-04 13:30:00|10432.1|10431.1|10431.8|10430.8|10435.3|10434.3|10429.2|10428.2|765
1604496900000|2020-11-04 13:35:00|10431.9|10430.9|10434|10433|10440.1|10439.1|10429.1|10428.1|855
1604497200000|2020-11-04 13:40:00|10434.1|10433.1|10436.5|10435.5|10438.4|10437.4|10431.3|10430.3|717
1604497500000|2020-11-04 13:45:00|10436.7|10435.7|10447.3|10446.3|10448.3|10447.3|10435|10434|854
1604497800000|2020-11-04 13:50:00|10447.5|10446.5|10452|10451|10454.9|10453.9|10445.3|10444.3|796
1604498100000|2020-11-04 13:55:00|10452.1|10451.1|10448.1|10447.1|10452.5|10451.5|10447.5|10446.5|660
1604498400000|2020-11-04 14:00:00|10448|10447|10444.6|10443.6|10449.8|10448.8|10441.8|10441|449
1604498700000|2020-11-04 14:05:00|10444.7|10443.7|10441.4|10440.4|10446.4|10445.4|10440.8|10439.8|444
1604499000000|2020-11-04 14:10:00|10441.6|10440.6|10447.1|10446.1|10447.2|10446.2|10441.2|10440.2|635
1604499300000|2020-11-04 14:15:00|10446.7|10445.7|10448.5|10447.5|10451.9|10450.9|10445.5|10444.5|481
1604499600000|2020-11-04 14:20:00|10448.6|10447.6|10449.3|10448.3|10451.3|10450.4|10447.2|10446.2|518
1604499900000|2020-11-04 14:25:00|10449.2|10448.2|10455.6|10454.6|10458|10457|10447.7|10446.7|549
1604500200000|2020-11-04 14:30:00|10455.7|10454.7|10451.8|10450.8|10455.9|10454.9|10448.6|10447.6|551
1604500500000|2020-11-04 14:35:00|10451.9|10450.9|10451.1|10450.1|10453.1|10452.1|10448.4|10447.4|594
1604500800000|2020-11-04 14:40:00|10451.2|10450.2|10450.2|10449.2|10453.3|10452.3|10449.1|10448.2|532
1604501100000|2020-11-04 14:45:00|10450.1|10449.1|10447|10446|10450.9|10449.9|10446.9|10445.9|506
1604501400000|2020-11-04 14:50:00|10446.9|10445.9|10445.3|10444.3|10451.3|10450.3|10445.2|10444.2|603
1604501700000|2020-11-04 14:55:00|10445.4|10444.4|10440|10437.5|10447.5|10446.5|10438.7|10436.6|746
1604502000000|2020-11-04 15:00:00|10440.1|10437.4|10432.8|10431.8|10441.7|10440.7|10431.8|10430.8|756
1604502300000|2020-11-04 15:05:00|10432.5|10431.5|10434.9|10433.9|10435.5|10434.5|10431.2|10430.2|703
1604502600000|2020-11-04 15:10:00|10434.8|10433.8|10433.3|10432.3|10438.1|10437.1|10431.7|10430.7|609
1604502900000|2020-11-04 15:15:00|10433.2|10432.2|10429|10428|10436.2|10435.2|10428.6|10427.6|520
1604503200000|2020-11-04 15:20:00|10428.9|10427.9|10426.8|10425.8|10429.8|10428.8|10425.4|10424.4|650
1604503500000|2020-11-04 15:25:00|10426.7|10425.7|10431.7|10430.7|10434.1|10433.1|10425.4|10424.4|617
1604503800000|2020-11-04 15:30:00|10431.6|10430.6|10426.8|10425.8|10431.8|10430.8|10426.4|10425.4|551
1604504100000|2020-11-04 15:35:00|10426.5|10425.5|10439.4|10438.4|10439.4|10438.4|10425.9|10424.9|638
1604504400000|2020-11-04 15:40:00|10439.5|10438.5|10437.2|10436.2|10439.6|10438.6|10436.5|10435.5|555
1604504700000|2020-11-04 15:45:00|10436.8|10435.8|10448.7|10447.7|10450.7|10449.7|10435.9|10434.9|719
1604505000000|2020-11-04 15:50:00|10448.6|10447.6|10450.8|10449.8|10455.2|10454.2|10448.5|10447.5|891
1604505300000|2020-11-04 15:55:00|10450.7|10449.7|10449.2|10448.2|10452.1|10451.1|10447.8|10446.8|765
1604505600000|2020-11-04 16:00:00|10449.1|10448.1|10443.4|10442.4|10449.4|10448.4|10442.3|10441.3|741
1604505900000|2020-11-04 16:05:00|10443.6|10442.6|10451.7|10450.7|10451.8|10450.8|10443.4|10442.4|534
1604506200000|2020-11-04 16:10:00|10451.8|10450.8|10446.8|10445.8|10454.5|10453.5|10446.1|10445.1|636
1604506500000|2020-11-04 16:15:00|10447|10446|10451.8|10450.8|10452.9|10451.9|10446.7|10445.7|535
1604506800000|2020-11-04 16:20:00|10451.7|10450.7|10449.1|10448.1|10451.7|10450.7|10447.6|10446.6|415
1604507100000|2020-11-04 16:25:00|10449|10448|10452.4|10451.4|10452.4|10451.4|10447.3|10446.3|455
1604507400000|2020-11-04 16:30:00|10452.1|10451.1|10455.4|10454.4|10458.7|10457.7|10450.8|10449.8|675
1604507700000|2020-11-04 16:35:00|10455.5|10454.5|10453.1|10452.1|10455.6|10454.6|10450.3|10449.3|503
1604508000000|2020-11-04 16:40:00|10453|10452|10448.3|10447.3|10453|10452|10446.9|10445.9|465
1604508300000|2020-11-04 16:45:00|10447.9|10446.9|10444.7|10443.7|10450.4|10449.4|10443.9|10442.9|472
1604508600000|2020-11-04 16:50:00|10444.6|10443.6|10440.4|10439.4|10445.2|10444.2|10438.8|10437.8|563
1604508900000|2020-11-04 16:55:00|10440.3|10439.3|10440|10439|10441|10440|10436.3|10435.3|706
1604509200000|2020-11-04 17:00:00|10439.9|10438.9|10447.7|10446.7|10448.5|10447.5|10439.7|10438.7|649
1604509500000|2020-11-04 17:05:00|10447.6|10446.6|10448.9|10447.9|10450.5|10449.5|10447|10446|528
1604509800000|2020-11-04 17:10:00|10449|10448|10455|10454|10456|10455|10448.9|10447.9|484
1604510100000|2020-11-04 17:15:00|10454.9|10453.9|10460|10459|10462.9|10461.9|10453.7|10452.7|526
1604510400000|2020-11-04 17:20:00|10459.9|10458.9|10459.6|10458.6|10462.8|10461.8|10459|10458|534
1604510700000|2020-11-04 17:25:00|10459.4|10458.4|10455.6|10454.6|10459.5|10458.5|10454.8|10453.8|520
1604511000000|2020-11-04 17:30:00|10455.7|10454.7|10454|10453|10457.4|10456.4|10453.6|10452.6|379
1604511300000|2020-11-04 17:35:00|10454.2|10453.2|10454.4|10453.4|10455.3|10454.3|10453.2|10452.2|357
1604511600000|2020-11-04 17:40:00|10454.5|10453.5|10455.2|10454.2|10455.7|10454.7|10453.3|10452.3|378
1604511900000|2020-11-04 17:45:00|10455.3|10454.3|10453.1|10452.1|10456.4|10455.4|10452.6|10451.6|384
1604512200000|2020-11-04 17:50:00|10453.7|10452.7|10455.8|10454.8|10457.2|10456.2|10453.2|10452.2|327
1604512500000|2020-11-04 17:55:00|10455.7|10454.7|10457.7|10456.7|10458.4|10457.4|10455.4|10454.4|301
1604512800000|2020-11-04 18:00:00|10457.8|10456.8|10459.2|10458.2|10461.5|10460.5|10457.8|10456.8|549
1604513100000|2020-11-04 18:05:00|10459.1|10458.1|10457.7|10456.7|10460.5|10459.5|10457|10456|508
1604513400000|2020-11-04 18:10:00|10457.8|10456.8|10458.9|10457.9|10459.5|10458.5|10457.1|10456.1|345
1604513700000|2020-11-04 18:15:00|10459|10458|10458.8|10457.8|10462.5|10461.5|10458.6|10457.6|340
1604514000000|2020-11-04 18:20:00|10458.6|10457.6|10457.3|10456.3|10459.3|10458.3|10457|10456|272
1604514300000|2020-11-04 18:25:00|10457.4|10456.4|10455.6|10454.6|10457.4|10456.4|10455.4|10454.4|362
1604514600000|2020-11-04 18:30:00|10455.7|10454.7|10454|10453|10456.8|10455.8|10453.2|10452.2|340
1604514900000|2020-11-04 18:35:00|10454.1|10453.1|10449.9|10448.9|10454.1|10453.1|10449.1|10448.1|424
1604515200000|2020-11-04 18:40:00|10449.8|10448.8|10447.6|10446.6|10450.6|10449.6|10447.6|10446.6|492
1604515500000|2020-11-04 18:45:00|10447.5|10446.5|10449.1|10448.1|10449.2|10448.2|10446.1|10445.1|251
1604515800000|2020-11-04 18:50:00|10449.2|10448.2|10445.2|10444.2|10449.9|10448.9|10442.3|10441.3|404
1604516100000|2020-11-04 18:55:00|10445.3|10444.3|10444.9|10443.9|10447.8|10446.8|10443.4|10442.4|563
1604516400000|2020-11-04 19:00:00|10445|10444|10445.6|10444.6|10447|10446|10444.6|10443.6|431
1604516700000|2020-11-04 19:05:00|10445.7|10444.7|10444.6|10443.6|10446.7|10445.7|10444.5|10443.5|304
1604517000000|2020-11-04 19:10:00|10444.7|10443.7|10448.6|10447.6|10448.7|10447.7|10444.3|10443.3|174
1604517300000|2020-11-04 19:15:00|10448.5|10447.5|10446.7|10445.7|10449.3|10448.3|10446.2|10445.2|243
1604517600000|2020-11-04 19:20:00|10446.6|10445.6|10448.5|10447.5|10448.5|10447.5|10446.1|10445.1|237
1604517900000|2020-11-04 19:25:00|10448.4|10447.4|10449.4|10448.4|10449.7|10448.7|10448.4|10447.4|187
1604518200000|2020-11-04 19:30:00|10449.3|10448.3|10450|10449|10450.2|10449.3|10448.8|10447.8|255
1604518500000|2020-11-04 19:35:00|10450.1|10449.1|10450.1|10449.1|10450.5|10449.5|10448.6|10447.6|276
1604518800000|2020-11-04 19:40:00|10450|10449|10449.5|10448.5|10450.5|10449.5|10448.8|10447.8|280
1604519100000|2020-11-04 19:45:00|10449.4|10448.4|10449.7|10448.7|10450.3|10449.3|10448.6|10447.6|247
1604519400000|2020-11-04 19:50:00|10449.6|10448.6|10448.5|10447.5|10449.6|10448.6|10447.7|10446.7|214
1604519700000|2020-11-04 19:55:00|10448.6|10447.6|10445.7|10444.7|10449.4|10448.4|10445.1|10444.1|387
1604520000000|2020-11-04 20:00:00|10445.4|10444.4|10445|10444|10446.4|10445.4|10444.1|10443.1|418
1604520300000|2020-11-04 20:05:00|10445.1|10444.1|10445.7|10444.7|10446.2|10445.2|10444.6|10443.7|337
1604520600000|2020-11-04 20:10:00|10445.6|10444.6|10445.8|10444.8|10446.3|10445.3|10444.9|10443.9|266
1604520900000|2020-11-04 20:15:00|10446|10445|10449|10448|10449.2|10448.2|10445.7|10444.7|236
1604521200000|2020-11-04 20:20:00|10448.9|10447.9|10450.2|10449.2|10450.5|10449.5|10448.3|10447.3|323
1604521500000|2020-11-04 20:25:00|10450.1|10449.1|10452.2|10451.2|10452.2|10451.2|10449.4|10448.4|310
1604521800000|2020-11-04 20:30:00|10452.1|10451.1|10451.6|10450.6|10452.5|10451.5|10450.5|10449.5|335
1604522100000|2020-11-04 20:35:00|10451.7|10450.7|10450.6|10449.6|10452|10451|10449.4|10448.4|362
1604522400000|2020-11-04 20:40:00|10450.7|10449.7|10448.8|10447.8|10450.7|10449.7|10448.6|10447.6|226
1604522700000|2020-11-04 20:45:00|10448.9|10447.9|10450.1|10449.1|10450.7|10449.7|10447.9|10446.9|241
1604523000000|2020-11-04 20:50:00|10449.9|10448.9|10451.7|10450.7|10452.9|10451.9|10449|10448|392
1604523300000|2020-11-04 20:55:00|10451.8|10450.8|10452.4|10451.4|10453|10452|10450.9|10449.9|423
1604523600000|2020-11-04 21:00:00|10452.5|10451.5|10453.8|10452.8|10454.9|10453.9|10451.7|10450.7|400
1604523900000|2020-11-04 21:05:00|10453.7|10452.7|10454.5|10453.5|10454.9|10453.9|10453.6|10452.6|223
1604524200000|2020-11-04 21:10:00|10454.4|10453.4|10456.9|10455.9|10457.6|10456.6|10454.4|10453.4|321
1604524500000|2020-11-04 21:15:00|10456.6|10455.6|10452.4|10451.4|10456.6|10455.6|10452.4|10451.4|166
1604524800000|2020-11-04 21:20:00|10452.5|10451.5|10452.1|10451.1|10452.9|10451.9|10450.3|10449.3|192
1604525100000|2020-11-04 21:25:00|10452.2|10451.2|10452|10451|10452.2|10451.2|10451.5|10450.5|92
1604525400000|2020-11-04 21:30:00|10452.1|10451.1|10451|10450|10452.1|10451.1|10450.9|10449.9|113
1604525700000|2020-11-04 21:35:00|10450.9|10449.9|10451.1|10450.1|10451.5|10450.5|10449.8|10448.8|229
1604526000000|2020-11-04 21:40:00|10451|10450|10450.2|10449.2|10451.1|10450.1|10450.1|10449.1|172
1604526300000|2020-11-04 21:45:00|10450.1|10449.1|10451.1|10450.1|10451.3|10450.3|10449.3|10448.3|284
1604526600000|2020-11-04 21:50:00|10451.2|10450.2|10450.9|10449.9|10451.3|10450.3|10449.3|10448.3|198
1604526900000|2020-11-04 21:55:00|10450.8|10449.8|10454.5|10448.9|10455.7|10450.4|10449.3|10448.1|634
1604527200000|2020-11-04 22:00:00|10454.7|10448.7|10454.9|10449.8|10454.9|10449.9|10452.3|10446.3|42
1604527500000|2020-11-04 22:05:00|10455|10449.7|10454.4|10450.1|10455.7|10452.9|10453.3|10448.8|1222
1604527800000|2020-11-04 22:10:00|10454.5|10449.9|10454.4|10450.2|10454.7|10450.4|10452.6|10448.5|214
1604528100000|2020-11-04 22:15:00|10452.6|10450.3|10453.8|10450.1|10454.6|10450.3|10452.5|10448.8|193
1604528400000|2020-11-04 22:20:00|10453.9|10450|10453.7|10449.2|10454.5|10453.1|10452.5|10449|269
1604528700000|2020-11-04 22:25:00|10453.9|10449.3|10453.6|10449.9|10454.8|10450.3|10452.9|10449.2|363
1604529000000|2020-11-04 22:30:00|10453.4|10450|10453.8|10449.9|10454.2|10450.7|10452.9|10448.9|1256
1604529300000|2020-11-04 22:35:00|10453.6|10449.8|10450.6|10444.6|10454.7|10450|10450|10444|983
1604529600000|2020-11-04 22:40:00|10450.5|10444.5|10450.2|10445.4|10453.9|10447.9|10448.9|10442.9|1022
1604529900000|2020-11-04 22:45:00|10450.5|10445.7|10449.8|10446|10451.8|10447.1|10449.4|10444.3|730
1604530200000|2020-11-04 22:50:00|10449.6|10446.2|10450.7|10447|10451.9|10447.7|10448.9|10445.1|786
1604530500000|2020-11-04 22:55:00|10450.8|10447.3|10452.6|10449.5|10457.7|10451.7|10449.8|10446.2|969
1604530800000|2020-11-04 23:00:00|10452.5|10449.3|10451.3|10449.8|10452.6|10450.3|10449.1|10447.5|480
1604531100000|2020-11-04 23:05:00|10451.4|10449.7|10449.8|10448.8|10451.4|10450.2|10449.8|10448.8|231
1604531400000|2020-11-04 23:10:00|10449.9|10448.9|10448|10447|10451.2|10449.9|10447.7|10446.4|236
1604531700000|2020-11-04 23:15:00|10448.1|10447.1|10448.7|10447.7|10448.9|10447.9|10447|10446|198
1604532000000|2020-11-04 23:20:00|10448.8|10447.8|10447.5|10446.5|10449.2|10448.2|10447|10446|180
1604532300000|2020-11-04 23:25:00|10447.4|10446.4|10448.4|10447.4|10449.3|10448.3|10447|10446|157
1604532600000|2020-11-04 23:30:00|10448.2|10447.2|10446.1|10445.1|10448.5|10447.5|10444.4|10443.4|221
1604532900000|2020-11-04 23:35:00|10446.2|10445.2|10446.5|10445.5|10447.3|10446.3|10446|10445|165
1604533200000|2020-11-04 23:40:00|10446.8|10445.8|10444.3|10443.3|10447.5|10446.5|10444.3|10443.3|157
1604533500000|2020-11-04 23:45:00|10444.4|10443.4|10443.3|10442.3|10444.4|10443.4|10443|10442.1|221
1604533800000|2020-11-04 23:50:00|10443.4|10442.4|10444.4|10443.4|10445.4|10444.4|10443.2|10442.2|167
1604534100000|2020-11-04 23:55:00|10444.2|10443.2|10444.5|10443.5|10444.7|10443.7|10441.1|10440.1|183
1604534400000|2020-11-05 00:00:00|10444.3|10443.3|10437.5|10436.5|10445.5|10444.5|10437|10436|680
1604534700000|2020-11-05 00:05:00|10437.4|10436.4|10437.9|10436.9|10439.4|10438.5|10435.7|10434.7|524
1604535000000|2020-11-05 00:10:00|10437.7|10436.7|10432.3|10431.3|10437.8|10436.8|10431.1|10430.1|474
1604535300000|2020-11-05 00:15:00|10432.2|10431.2|10428.8|10427.8|10432.8|10431.8|10427.3|10426.3|502
1604535600000|2020-11-05 00:20:00|10428.9|10427.9|10428.6|10427.6|10429.8|10428.9|10426.5|10425.5|434
1604535900000|2020-11-05 00:25:00|10428.5|10427.5|10429.6|10428.6|10432.5|10431.7|10428.5|10427.5|413
1604536200000|2020-11-05 00:30:00|10429.2|10428.2|10428.6|10427.6|10431.3|10430.3|10427.9|10426.9|464
1604536500000|2020-11-05 00:35:00|10428.5|10427.5|10431.4|10430.4|10432.9|10432.1|10428.3|10427.3|447
1604536800000|2020-11-05 00:40:00|10431.5|10430.5|10431.6|10430.6|10433.5|10432.5|10431.1|10430.2|354
1604537100000|2020-11-05 00:45:00|10431.4|10430.4|10431.9|10430.9|10432.9|10432|10430.2|10429.3|271
1604537400000|2020-11-05 00:50:00|10431.7|10430.7|10427.3|10426.3|10431.8|10430.8|10424.9|10423.9|854
1604537700000|2020-11-05 00:55:00|10428.3|10427.3|10427.1|10426.1|10428.3|10427.3|10422.4|10421.4|570
1604538000000|2020-11-05 01:00:00|10426.9|10425.9|10432.5|10431.5|10433|10432|10425.7|10424.7|517
1604538300000|2020-11-05 01:05:00|10432.4|10431.4|10437|10436|10437.8|10436.8|10431.7|10430.7|521
1604538600000|2020-11-05 01:10:00|10437.1|10436.4|10433.3|10432.3|10437.3|10436.5|10432.4|10431.6|533
1604538900000|2020-11-05 01:15:00|10433.2|10432.2|10432.8|10431.8|10434|10433|10431.5|10430.5|412
1604539200000|2020-11-05 01:20:00|10432.9|10431.9|10430.7|10429.7|10432.9|10432|10429.9|10428.9|369
1604539500000|2020-11-05 01:25:00|10430.8|10429.8|10430.2|10429.2|10431.5|10430.7|10427.3|10426.3|398
1604539800000|2020-11-05 01:30:00|10430|10429|10432.1|10431.1|10433|10432|10430|10429|490
1604540100000|2020-11-05 01:35:00|10432.2|10431.2|10436.2|10435.2|10436.6|10435.6|10431.3|10430.5|396
1604540400000|2020-11-05 01:40:00|10436.3|10435.3|10434.1|10433.1|10436.7|10435.8|10432.9|10431.9|409
1604540700000|2020-11-05 01:45:00|10434.3|10433.3|10431.6|10430.6|10435.1|10434.3|10430.6|10429.6|280
1604541000000|2020-11-05 01:50:00|10431.7|10430.7|10428.2|10427.5|10432.3|10431.3|10426.8|10425.9|438
1604541300000|2020-11-05 01:55:00|10428.3|10427.3|10431.8|10430.8|10432.2|10431.4|10428.2|10427.3|411
1604541600000|2020-11-05 02:00:00|10432|10431|10430.5|10429.5|10432.8|10431.8|10429.8|10429|333
1604541900000|2020-11-05 02:05:00|10430.6|10429.6|10434.1|10433.1|10434.8|10434|10430.6|10429.6|412
1604542200000|2020-11-05 02:10:00|10434|10433|10433.6|10432.6|10434.2|10433.4|10432.1|10431.1|283
1604542500000|2020-11-05 02:15:00|10433.4|10432.7|10436.5|10435.5|10436.5|10435.5|10433.1|10432.2|382
1604542800000|2020-11-05 02:20:00|10436.4|10435.4|10435.4|10434.7|10437.1|10436.1|10434.6|10433.7|377
1604543100000|2020-11-05 02:25:00|10435.6|10434.6|10433.1|10432.1|10435.6|10434.7|10432|10431.1|438
1604543400000|2020-11-05 02:30:00|10432.9|10431.9|10430.3|10429.3|10432.9|10431.9|10430.2|10429.3|300
1604543700000|2020-11-05 02:35:00|10430.4|10429.4|10429.2|10428.2|10430.4|10429.5|10427.9|10427|366
1604544000000|2020-11-05 02:40:00|10429.5|10428.5|10428.5|10427.5|10430.5|10429.5|10427.5|10426.5|312
1604544300000|2020-11-05 02:45:00|10428.4|10427.7|10428.5|10427.5|10429.2|10428.3|10427.1|10426.3|349
1604544600000|2020-11-05 02:50:00|10428.4|10427.7|10429.2|10428.2|10430.8|10429.8|10427.9|10427|325
1604544900000|2020-11-05 02:55:00|10429.3|10428.3|10426.3|10425.3|10430.3|10429.5|10426.2|10425.2|546
1604545200000|2020-11-05 03:00:00|10426.2|10425.5|10424.7|10423.7|10427.2|10426.4|10423.7|10422.8|405
1604545500000|2020-11-05 03:05:00|10424.8|10423.8|10427.5|10426.5|10427.8|10426.8|10424.2|10423.3|361
1604545800000|2020-11-05 03:10:00|10427.4|10426.4|10428.5|10427.5|10429.7|10428.8|10426.8|10426|326
1604546100000|2020-11-05 03:15:00|10428.6|10427.6|10429.1|10428.1|10430.3|10429.4|10427.5|10426.6|328
1604546400000|2020-11-05 03:20:00|10429.2|10428.2|10428.8|10427.8|10431|10430|10428.8|10427.8|383
1604546700000|2020-11-05 03:25:00|10428.9|10427.9|10429.3|10428.3|10429.9|10428.9|10428.3|10427.3|357
1604547000000|2020-11-05 03:30:00|10429.2|10428.5|10431.2|10430.2|10432.3|10431.6|10428.3|10427.3|375
1604547300000|2020-11-05 03:35:00|10430.8|10429.8|10429.6|10428.6|10432|10431|10428|10427|446
1604547600000|2020-11-05 03:40:00|10429.5|10428.5|10427.7|10427|10430.1|10429.1|10427.4|10426.5|346
1604547900000|2020-11-05 03:45:00|10427.6|10426.9|10428.6|10427.6|10428.6|10427.8|10427.2|10426.2|234
1604548200000|2020-11-05 03:50:00|10428.7|10427.7|10429.8|10428.8|10430.8|10430|10428.7|10427.7|296
1604548500000|2020-11-05 03:55:00|10429.7|10428.7|10428.5|10427.5|10429.8|10428.8|10427.8|10426.8|262
1604548800000|2020-11-05 04:00:00|10428.1|10427.1|10429|10428|10429.7|10428.8|10427.7|10426.7|222
1604549100000|2020-11-05 04:05:00|10428.9|10428.2|10429.5|10428.5|10429.8|10428.8|10428.3|10427.3|178
1604549400000|2020-11-05 04:10:00|10429.3|10428.3|10428.5|10427.5|10429.3|10428.3|10427.3|10426.3|207
1604549700000|2020-11-05 04:15:00|10428.6|10427.6|10429.2|10428.2|10429.8|10428.9|10427.7|10426.8|243
1604550000000|2020-11-05 04:20:00|10429.3|10428.3|10428.5|10427.5|10430.4|10429.4|10428.4|10427.4|331
1604550300000|2020-11-05 04:25:00|10428.4|10427.4|10428.7|10427.7|10429|10428.1|10427.8|10426.9|263
1604550600000|2020-11-05 04:30:00|10428.6|10427.9|10428.9|10428.2|10429.7|10428.8|10428.3|10427.3|214
1604550900000|2020-11-05 04:35:00|10429|10428.3|10429.9|10428.9|10430|10429.1|10428.3|10427.5|236
1604551200000|2020-11-05 04:40:00|10429.8|10429.1|10431.5|10430.5|10432.2|10431.2|10429.7|10428.9|213
1604551500000|2020-11-05 04:45:00|10431.6|10430.6|10429.4|10428.7|10431.9|10430.9|10429.1|10428.1|224
1604551800000|2020-11-05 04:50:00|10429.5|10428.5|10429.7|10428.7|10430.1|10429.2|10429|10428.1|163
1604552100000|2020-11-05 04:55:00|10429.8|10428.8|10430|10429|10431.1|10430.2|10428.7|10427.8|342
1604552400000|2020-11-05 05:00:00|10429.9|10428.9|10430.5|10429.5|10431.2|10430.2|10428.4|10427.4|270
1604552700000|2020-11-05 05:05:00|10430.3|10429.3|10433.1|10432.1|10433.5|10432.6|10430.1|10429.1|551
1604553000000|2020-11-05 05:10:00|10433.2|10432.2|10434.6|10433.9|10435|10434.2|10433|10432.1|358
1604553300000|2020-11-05 05:15:00|10434.7|10434|10434.1|10433.1|10435.4|10434.4|10433.5|10432.7|545
1604553600000|2020-11-05 05:20:00|10434|10433|10430.7|10429.7|10434|10433|10430.3|10429.3|383
1604553900000|2020-11-05 05:25:00|10430.5|10429.5|10430.7|10429.7|10431|10430|10430|10429|228
1604554200000|2020-11-05 05:30:00|10430.6|10429.6|10431.5|10430.5|10432.3|10431.3|10430.5|10429.5|186
1604554500000|2020-11-05 05:35:00|10431.3|10430.6|10431.9|10430.9|10432.3|10431.4|10430.8|10429.8|168
1604554800000|2020-11-05 05:40:00|10431.8|10430.8|10432.3|10431.3|10432.8|10431.8|10431.4|10430.6|245
1604555100000|2020-11-05 05:45:00|10432.4|10431.4|10432.1|10431.1|10432.8|10431.8|10432|10431|205
1604555400000|2020-11-05 05:50:00|10432.2|10431.2|10430.3|10429.3|10432.8|10431.9|10429.4|10428.4|266
1604555700000|2020-11-05 05:55:00|10430.2|10429.2|10430.6|10429.6|10431.5|10430.5|10429.2|10428.3|353
1604556000000|2020-11-05 06:00:00|10430.3|10429.3|10433.3|10432.3|10433.4|10432.4|10430.3|10429.3|307
1604556300000|2020-11-05 06:05:00|10433.2|10432.2|10434.3|10433.6|10435.3|10434.4|10433.1|10432.1|307
1604556600000|2020-11-05 06:10:00|10434.7|10433.7|10431.8|10431.1|10434.7|10433.8|10430|10429.2|378
1604556900000|2020-11-05 06:15:00|10431.9|10431.2|10431|10430|10432.2|10431.5|10429.7|10428.7|153
1604557200000|2020-11-05 06:20:00|10431.1|10430.1|10434.5|10433.5|10434.6|10433.7|10430.8|10430|395
1604557500000|2020-11-05 06:25:00|10434.4|10433.4|10435|10434.3|10435.8|10434.9|10433.9|10432.9|398
1604557800000|2020-11-05 06:30:00|10435.1|10434.1|10437.1|10436.1|10437.2|10436.2|10433.8|10432.8|304
1604558100000|2020-11-05 06:35:00|10437.2|10436.2|10437.3|10436.3|10438.4|10437.5|10435.2|10434.3|424
1604558400000|2020-11-05 06:40:00|10437.4|10436.4|10442.4|10441.4|10443.8|10442.8|10436.8|10436|279
1604558700000|2020-11-05 06:45:00|10442.5|10441.5|10442.2|10441.2|10444.4|10443.4|10442|10441|283
1604559000000|2020-11-05 06:50:00|10442.3|10441.3|10442.9|10441.9|10445.1|10444.1|10442.1|10441.1|369
1604559300000|2020-11-05 06:55:00|10443|10442|10439.5|10438.5|10443.1|10442.1|10438.7|10437.7|493
1604559600000|2020-11-05 07:00:00|10439.4|10438.4|10435.9|10434.9|10440.2|10439.2|10435.4|10434.4|719
1604559900000|2020-11-05 07:05:00|10436|10435|10443.9|10442.9|10444.1|10443.1|10435.9|10434.9|533
1604560200000|2020-11-05 07:10:00|10443.8|10442.8|10443.4|10442.4|10448|10447|10443.2|10442.3|617
1604560500000|2020-11-05 07:15:00|10443.3|10442.6|10436.1|10435.1|10443.6|10442.6|10434.7|10433.8|605
1604560800000|2020-11-05 07:20:00|10436.3|10435.3|10429.6|10428.6|10436.5|10435.5|10429.5|10428.5|720
1604561100000|2020-11-05 07:25:00|10429.5|10428.5|10431.3|10430.3|10431.6|10430.6|10426|10425.1|635
1604561400000|2020-11-05 07:30:00|10431.2|10430.2|10434.1|10433.1|10434.6|10433.6|10427.4|10426.4|637
1604561700000|2020-11-05 07:35:00|10434.2|10433.2|10431.1|10430.1|10434.6|10433.7|10430.9|10429.9|538
1604562000000|2020-11-05 07:40:00|10431.2|10430.2|10437.1|10436.1|10437.5|10436.5|10427.5|10426.6|689
1604562300000|2020-11-05 07:45:00|10437|10436|10437|10436|10438.5|10437.5|10435.8|10434.8|547
1604562600000|2020-11-05 07:50:00|10437.1|10436.1|10435.3|10434.3|10441.1|10440.1|10435.3|10434.3|534
1604562900000|2020-11-05 07:55:00|10435.2|10434.2|10431.9|10430.9|10435.4|10434.4|10431.5|10430.5|570
1604563200000|2020-11-05 08:00:00|10431.7|10430.7|10437.9|10436.9|10439|10438|10429.6|10428.6|557
1604563500000|2020-11-05 08:05:00|10437.8|10436.8|10435.6|10434.6|10437.8|10436.8|10434.5|10433.5|450
1604563800000|2020-11-05 08:10:00|10435.3|10434.3|10433|10432|10435.8|10434.8|10432|10431|471
1604564100000|2020-11-05 08:15:00|10433.1|10432.1|10431.9|10430.9|10434.6|10433.6|10429.7|10428.7|440
1604564400000|2020-11-05 08:20:00|10431.8|10430.8|10430|10429|10435.1|10434.1|10429.8|10428.8|491
1604564700000|2020-11-05 08:25:00|10429.8|10429.1|10433|10432|10434.1|10433.1|10428.4|10427.5|467
1604565000000|2020-11-05 08:30:00|10432.8|10431.8|10434.8|10433.8|10436.1|10435.1|10432.6|10431.6|439
1604565300000|2020-11-05 08:35:00|10434.7|10433.7|10435|10434|10437|10436|10432.7|10431.7|441
1604565600000|2020-11-05 08:40:00|10434.9|10433.9|10434.5|10433.5|10435.1|10434.1|10431.4|10430.4|414
1604565900000|2020-11-05 08:45:00|10434.4|10433.4|10433.5|10432.5|10434.9|10433.9|10432.9|10431.9|361
1604566200000|2020-11-05 08:50:00|10433.6|10432.6|10431.3|10430.3|10434.1|10433.2|10429.3|10428.3|378
1604566500000|2020-11-05 08:55:00|10431.5|10430.5|10430.3|10429.3|10433|10432|10429.3|10428.3|409
1604566800000|2020-11-05 09:00:00|10430.2|10429.5|10431|10430|10432|10431|10430.2|10429.2|405
1604567100000|2020-11-05 09:05:00|10431.1|10430.1|10426|10425|10432|10431|10425.1|10424.3|369
1604567400000|2020-11-05 09:10:00|10426.4|10425.4|10425|10424|10427.1|10426.1|10424.1|10423.2|485
1604567700000|2020-11-05 09:15:00|10425.1|10424.1|10425.4|10424.4|10426.8|10425.8|10423.1|10422.1|407
1604568000000|2020-11-05 09:20:00|10425.5|10424.5|10430.4|10429.4|10433.2|10432.3|10425.3|10424.3|411
1604568300000|2020-11-05 09:25:00|10430.3|10429.3|10428.6|10427.6|10432.1|10431.2|10428.1|10427.1|405
1604568600000|2020-11-05 09:30:00|10428.5|10427.5|10427.1|10426.1|10429.3|10428.3|10426.3|10425.3|406
1604568900000|2020-11-05 09:35:00|10427|10426|10424.1|10423.1|10429.1|10428.1|10423.2|10422.2|348
1604569200000|2020-11-05 09:40:00|10424.2|10423.2|10422.1|10421.1|10424.8|10423.8|10420.2|10419.5|434
1604569500000|2020-11-05 09:45:00|10422.2|10421.2|10421.6|10420.6|10425.9|10424.9|10421.1|10420.2|374
1604569800000|2020-11-05 09:50:00|10421.7|10420.7|10422.8|10421.8|10424.9|10424|10421.3|10420.3|432
1604570100000|2020-11-05 09:55:00|10422.7|10421.7|10425.1|10424.1|10425.3|10424.3|10422.2|10421.2|396
1604570400000|2020-11-05 10:00:00|10425.2|10424.2|10428.3|10427.3|10428.6|10427.6|10424.8|10423.8|408
1604570700000|2020-11-05 10:05:00|10428.4|10427.4|10428.1|10427.1|10428.6|10427.6|10425.8|10424.9|334
1604571000000|2020-11-05 10:10:00|10428.2|10427.2|10426|10425|10428.3|10427.3|10425.6|10424.6|304
1604571300000|2020-11-05 10:15:00|10425.9|10424.9|10424|10423.3|10426.4|10425.4|10423.2|10422.2|391
1604571600000|2020-11-05 10:20:00|10423.7|10423|10422|10421|10423.9|10423.1|10421.3|10420.3|449
1604571900000|2020-11-05 10:25:00|10421.9|10420.9|10424.6|10423.9|10425.7|10424.7|10420|10419.2|367
1604572200000|2020-11-05 10:30:00|10424.8|10423.8|10423.8|10422.8|10425.4|10424.5|10422.4|10421.6|395
1604572500000|2020-11-05 10:35:00|10423.7|10422.7|10422.5|10421.5|10425.5|10424.5|10421.8|10420.9|410
1604572800000|2020-11-05 10:40:00|10422.4|10421.4|10418|10417|10423|10422|10416.5|10415.5|467
1604573100000|2020-11-05 10:45:00|10418.1|10417.1|10417.5|10416.5|10419.1|10418.1|10416.9|10416|460
1604573400000|2020-11-05 10:50:00|10417.6|10416.6|10406|10405|10417.8|10416.8|10405.4|10404.4|775
1604573700000|2020-11-05 10:55:00|10405.9|10404.9|10411.1|10410.1|10414.3|10413.3|10396.1|10395.1|990
1604574000000|2020-11-05 11:00:00|10410.9|10409.9|10418.3|10417.3|10418.7|10417.9|10404.8|10403.8|742
1604574300000|2020-11-05 11:05:00|10418.4|10417.4|10426.4|10425.4|10428.1|10427.1|10412.9|10411.9|647
1604574600000|2020-11-05 11:10:00|10426.5|10425.5|10424|10423|10439|10438|10423.4|10422.4|986
1604574900000|2020-11-05 11:15:00|10423.9|10422.9|10420.5|10419.5|10425.1|10424.1|10418.3|10417.3|657
1604575200000|2020-11-05 11:20:00|10420.6|10419.6|10417.7|10416.7|10424.2|10423.2|10417.2|10416.2|608
1604575500000|2020-11-05 11:25:00|10417.8|10416.8|10420.2|10419.2|10424.6|10423.6|10417.7|10416.7|517
1604575800000|2020-11-05 11:30:00|10420.1|10419.1|10419.4|10418.4|10420.6|10419.6|10417.2|10416.2|523
1604576100000|2020-11-05 11:35:00|10419.1|10418.1|10420.4|10419.4|10421.1|10420.1|10417.2|10416.2|437
1604576400000|2020-11-05 11:40:00|10420.3|10419.3|10413|10412|10420.4|10419.4|10410|10409|610
1604576700000|2020-11-05 11:45:00|10413.1|10412.1|10413.8|10412.8|10414.8|10413.8|10411.4|10410.4|546
1604577000000|2020-11-05 11:50:00|10413.7|10412.7|10412.2|10411.2|10415.8|10414.8|10411|10410|530
1604577300000|2020-11-05 11:55:00|10412.3|10411.3|10414.6|10413.6|10415.2|10414.2|10411.9|10411|386
1604577600000|2020-11-05 12:00:00|10414.4|10413.7|10419.2|10418.2|10420|10419|10414.4|10413.5|519
1604577900000|2020-11-05 12:05:00|10419.3|10418.3|10421.2|10420.2|10421.4|10420.4|10416.3|10415.3|488
1604578200000|2020-11-05 12:10:00|10420.9|10419.9|10418|10417|10421.4|10420.4|10417.7|10416.7|308
1604578500000|2020-11-05 12:15:00|10418.2|10417.2|10411.3|10410.3|10418.9|10417.9|10411|10410|465
1604578800000|2020-11-05 12:20:00|10411.2|10410.2|10409.3|10408.3|10414.8|10413.8|10408.5|10407.7|618
1604579100000|2020-11-05 12:25:00|10409.6|10408.6|10406|10405|10411.8|10410.8|10405.4|10404.4|518
1604579400000|2020-11-05 12:30:00|10406.4|10405.4|10407|10406|10408.4|10407.4|10400.1|10399.1|807
1604579700000|2020-11-05 12:35:00|10407.1|10406.1|10405.9|10404.9|10408.3|10407.3|10402.5|10401.5|589
1604580000000|2020-11-05 12:40:00|10406|10405|10387.3|10386.3|10407.2|10406.2|10384.7|10383.7|978
1604580300000|2020-11-05 12:45:00|10387.4|10386.4|10383.1|10382.1|10392.8|10391.8|10382.4|10381.4|824
1604580600000|2020-11-05 12:50:00|10383.2|10382.5|10386.7|10385.7|10386.8|10385.8|10375.3|10374.3|897
1604580900000|2020-11-05 12:55:00|10386.6|10385.6|10382|10381|10392.1|10391.1|10378.7|10377.7|863
1604581200000|2020-11-05 13:00:00|10381.7|10380.7|10368.5|10367.5|10384.7|10383.7|10366|10365|967
1604581500000|2020-11-05 13:05:00|10368.6|10367.6|10365.6|10364.6|10374.4|10373.4|10363.9|10362.9|939
1604581800000|2020-11-05 13:10:00|10365.7|10365|10365.3|10364.3|10372.7|10371.7|10361.3|10360.3|1017
1604582100000|2020-11-05 13:15:00|10365.2|10364.2|10372.2|10371.2|10373.3|10372.5|10362.7|10361.7|915
1604582400000|2020-11-05 13:20:00|10372.4|10371.4|10370.3|10369.3|10373.2|10372.2|10362.8|10361.8|828
1604582700000|2020-11-05 13:25:00|10370|10369|10379.5|10375.1|10381|10376.8|10369.3|10368.3|611
1604583000000|2020-11-05 13:30:00|10379.9|10375.2|10372.1|10371.1|10381.6|10380.6|10369|10368|938
1604583300000|2020-11-05 13:35:00|10372.2|10371.2|10371|10370|10375.8|10374.8|10369.3|10368.3|699
1604583600000|2020-11-05 13:40:00|10370.7|10369.7|10370.5|10369.5|10373.4|10372.4|10368.2|10367.2|657
1604583900000|2020-11-05 13:45:00|10370.6|10369.6|10369.4|10368.4|10372.7|10371.7|10364.4|10363.4|717
1604584200000|2020-11-05 13:50:00|10369.5|10368.5|10370.5|10369.5|10370.6|10369.6|10364.8|10363.8|620
1604584500000|2020-11-05 13:55:00|10370.2|10369.2|10367.3|10366.3|10374.3|10373.3|10367.1|10366.1|653
1604584800000|2020-11-05 14:00:00|10367.7|10366.7|10367.8|10366.8|10371.2|10370.2|10365.9|10364.9|628
1604585100000|2020-11-05 14:05:00|10367.7|10366.7|10377|10376|10380.2|10379.2|10366.2|10365.2|762
1604585400000|2020-11-05 14:10:00|10376.9|10375.9|10379.2|10378.2|10380.2|10379.2|10375.9|10374.9|578
1604585700000|2020-11-05 14:15:00|10378.7|10377.7|10380.8|10379.8|10381.5|10380.5|10374.6|10373.6|522
1604586000000|2020-11-05 14:20:00|10380.7|10379.7|10383.6|10382.6|10385.2|10384.2|10380.4|10379.4|592
1604586300000|2020-11-05 14:25:00|10383.7|10382.7|10379.8|10378.8|10383.8|10382.8|10377|10376|442
1604586600000|2020-11-05 14:30:00|10379.4|10378.7|10378.8|10377.8|10382.4|10381.4|10375.3|10374.3|490
1604586900000|2020-11-05 14:35:00|10378.3|10377.3|10375.6|10374.6|10380.3|10379.3|10373.8|10372.9|505
1604587200000|2020-11-05 14:40:00|10375.5|10374.5|10366.4|10365.4|10375.5|10374.5|10365.5|10364.5|762
1604587500000|2020-11-05 14:45:00|10366.2|10365.2|10371.7|10370.7|10372.8|10371.8|10363.4|10362.4|750
1604587800000|2020-11-05 14:50:00|10371.5|10370.5|10370.1|10369.1|10371.8|10370.8|10367.6|10366.6|594
1604588100000|2020-11-05 14:55:00|10369.4|10368.7|10367.5|10366.5|10370.1|10369.1|10364.8|10363.8|647
1604588400000|2020-11-05 15:00:00|10366.8|10366.1|10374|10373|10374.5|10373.5|10365|10364|666
1604588700000|2020-11-05 15:05:00|10374.4|10373.4|10372.4|10371.4|10375.7|10374.7|10371.9|10370.9|572
1604589000000|2020-11-05 15:10:00|10372.7|10371.7|10373.2|10372.2|10375.6|10374.6|10371.7|10370.7|502
1604589300000|2020-11-05 15:15:00|10373.3|10372.3|10370.2|10369.2|10374.9|10374.1|10369.6|10368.6|585
1604589600000|2020-11-05 15:20:00|10370|10369|10376.6|10375.6|10378.6|10377.6|10369.1|10368.1|688
1604589900000|2020-11-05 15:25:00|10376.5|10375.5|10378.8|10377.8|10381.9|10380.9|10375.9|10374.9|747
1604590200000|2020-11-05 15:30:00|10378.9|10377.9|10381.4|10380.4|10382.1|10381.1|10375.1|10374.1|644
1604590500000|2020-11-05 15:35:00|10381.7|10380.7|10380.8|10379.8|10383.7|10382.7|10378.5|10377.5|540
1604590800000|2020-11-05 15:40:00|10380.9|10379.9|10371.7|10370.7|10381.4|10380.4|10371.6|10370.6|580
1604591100000|2020-11-05 15:45:00|10371.6|10370.6|10371.3|10370.3|10374.4|10373.4|10370.2|10369.2|673
1604591400000|2020-11-05 15:50:00|10371.5|10370.5|10366.1|10365.1|10372.1|10371.1|10365.8|10364.8|721
1604591700000|2020-11-05 15:55:00|10366.2|10365.2|10365.8|10364.8|10368.7|10367.7|10365|10364|653
1604592000000|2020-11-05 16:00:00|10365.6|10364.9|10368|10367|10368.7|10367.8|10362.3|10361.3|693
1604592300000|2020-11-05 16:05:00|10367.9|10366.9|10371.8|10370.8|10373|10372|10367.9|10366.9|568
1604592600000|2020-11-05 16:10:00|10371.9|10370.9|10371.7|10370.7|10373.1|10372.1|10366.8|10365.9|505
1604592900000|2020-11-05 16:15:00|10371.8|10370.8|10366.1|10365.4|10373.2|10372.2|10365.5|10364.8|407
1604593200000|2020-11-05 16:20:00|10366.2|10365.5|10366.9|10366.2|10367.2|10366.5|10362.4|10361.5|500
1604593500000|2020-11-05 16:25:00|10367|10366.3|10372.9|10372.2|10374|10373.2|10366.8|10366.1|508
1604593800000|2020-11-05 16:30:00|10373|10372.3|10370.1|10369.1|10373.6|10372.9|10369.8|10369|517
1604594100000|2020-11-05 16:35:00|10370.2|10369.5|10368.5|10367.5|10370.7|10370|10367.2|10366.3|447
1604594400000|2020-11-05 16:40:00|10368.6|10367.6|10366.7|10366|10369.5|10368.7|10366.5|10365.8|515
1604594700000|2020-11-05 16:45:00|10366.6|10365.9|10358.8|10357.8|10366.7|10366|10358.7|10357.7|415
1604595000000|2020-11-05 16:50:00|10359|10358.1|10366.3|10365.6|10367|10366.3|10356.9|10356.1|751
1604595300000|2020-11-05 16:55:00|10366.4|10365.7|10368|10367.3|10370.1|10369.3|10365.3|10364.5|559
1604595600000|2020-11-05 17:00:00|10368.1|10367.4|10370.4|10369.4|10372.7|10371.8|10367.3|10366.6|487
1604595900000|2020-11-05 17:05:00|10370.5|10369.5|10371.4|10370.4|10371.9|10371.1|10368.4|10367.4|460
1604596200000|2020-11-05 17:10:00|10371.3|10370.3|10373.4|10372.7|10373.8|10372.9|10370.1|10369.2|401
1604596500000|2020-11-05 17:15:00|10373.1|10372.4|10370.1|10369.1|10373.8|10372.9|10370|10369.1|401
1604596800000|2020-11-05 17:20:00|10370|10369.3|10372|10371|10373.6|10372.7|10369.9|10369|333
1604597100000|2020-11-05 17:25:00|10372.2|10371.3|10381.1|10380.1|10382|10381|10371.1|10370.2|659
1604597400000|2020-11-05 17:30:00|10381|10380|10378.6|10377.6|10381.6|10380.8|10378.3|10377.3|461
1604597700000|2020-11-05 17:35:00|10378.7|10377.7|10374.4|10373.4|10378.7|10377.8|10373.1|10372.2|563
1604598000000|2020-11-05 17:40:00|10374.5|10373.5|10373|10372|10375.3|10374.5|10372.7|10371.7|286
1604598300000|2020-11-05 17:45:00|10373.1|10372.1|10371.7|10371|10373.1|10372.4|10371.2|10370.3|343
1604598600000|2020-11-05 17:50:00|10371.8|10371.1|10371.8|10370.8|10372|10371.2|10369.8|10369|370
1604598900000|2020-11-05 17:55:00|10372|10371.1|10372.4|10371.4|10375.2|10374.2|10371.5|10370.5|399
1604599200000|2020-11-05 18:00:00|10372.3|10371.6|10369.6|10368.6|10374.4|10373.5|10368.3|10367.3|482
1604599500000|2020-11-05 18:05:00|10369.7|10368.7|10371.9|10371.2|10372.3|10371.4|10367.8|10367|462
1604599800000|2020-11-05 18:10:00|10372.1|10371.1|10374.6|10373.9|10375|10374.3|10371.9|10371|382
1604600100000|2020-11-05 18:15:00|10374.5|10373.8|10374.9|10374.2|10377.3|10376.6|10374.1|10373.2|347
1604600400000|2020-11-05 18:20:00|10374.8|10374.1|10374.9|10374.2|10376.2|10375.4|10373.3|10372.4|377
1604600700000|2020-11-05 18:25:00|10375|10374.3|10374.5|10373.8|10375.1|10374.3|10373.8|10373.1|254
1604601000000|2020-11-05 18:30:00|10374.4|10373.7|10372.2|10371.5|10374.6|10373.9|10370.8|10370.1|262
1604601300000|2020-11-05 18:35:00|10372.3|10371.6|10370.1|10369.1|10372.5|10371.7|10369.9|10369|278
1604601600000|2020-11-05 18:40:00|10370.2|10369.4|10369.2|10368.2|10371.1|10370.3|10368.1|10367.4|298
1604601900000|2020-11-05 18:45:00|10369.3|10368.3|10368.8|10367.8|10371|10370.3|10366.8|10365.8|391
1604602200000|2020-11-05 18:50:00|10368.7|10367.7|10366.5|10365.8|10368.8|10367.9|10366.4|10365.6|234
1604602500000|2020-11-05 18:55:00|10366.1|10365.4|10371|10365|10372|10367.1|10364.7|10363.1|499
1604602800000|2020-11-05 19:00:00|10371.4|10365.4|10365|10364|10372.7|10370.6|10364.8|10364|629
1604603100000|2020-11-05 19:05:00|10364.8|10363.8|10364.7|10364|10366.2|10365.2|10363.7|10362.7|355
1604603400000|2020-11-05 19:10:00|10364.6|10363.9|10365|10364|10367.3|10366.6|10363.8|10362.9|386
1604603700000|2020-11-05 19:15:00|10364.9|10363.9|10363.7|10363|10366.9|10366|10363.4|10362.6|299
1604604000000|2020-11-05 19:20:00|10363.4|10362.7|10361.8|10360.8|10364.3|10363.5|10358.8|10358|445
1604604300000|2020-11-05 19:25:00|10361.9|10360.9|10362.2|10361.2|10363.1|10362.4|10360.7|10359.7|317
1604604600000|2020-11-05 19:30:00|10361.9|10361|10357.1|10356.4|10362.3|10361.4|10357.1|10356.3|313
1604604900000|2020-11-05 19:35:00|10357.2|10356.5|10359.5|10358.5|10362.2|10361.3|10354.5|10353.5|622
1604605200000|2020-11-05 19:40:00|10359.6|10358.6|10352.6|10351.6|10360|10359.1|10352.4|10351.4|598
1604605500000|2020-11-05 19:45:00|10352.7|10351.7|10354.2|10353.2|10354.4|10353.4|10351.3|10350.3|542
1604605800000|2020-11-05 19:50:00|10354.3|10353.3|10355.5|10354.5|10356.8|10356|10352.2|10351.2|561
1604606100000|2020-11-05 19:55:00|10355.3|10354.6|10351|10350.3|10355.4|10354.6|10348.6|10347.6|734
1604606400000|2020-11-05 20:00:00|10351.1|10350.1|10345|10344.3|10351.7|10350.7|10344.6|10343.9|591
1604606700000|2020-11-05 20:05:00|10345.2|10344.2|10351.8|10350.8|10351.8|10350.8|10345.1|10344.1|565
1604607000000|2020-11-05 20:10:00|10351.4|10350.7|10356.2|10355.2|10356.4|10355.4|10350.7|10349.7|427
1604607300000|2020-11-05 20:15:00|10356.3|10355.3|10353.1|10352.1|10356.3|10355.3|10352.2|10351.3|376
1604607600000|2020-11-05 20:20:00|10353|10352|10350.7|10349.7|10353.8|10352.8|10349.8|10348.8|301
1604607900000|2020-11-05 20:25:00|10350.6|10349.6|10350.7|10349.7|10351|10350|10348.7|10347.7|252
1604608200000|2020-11-05 20:30:00|10350.6|10349.6|10357.1|10356.1|10357.7|10356.7|10350.3|10349.3|418
1604608500000|2020-11-05 20:35:00|10357|10356|10357.8|10356.8|10358.4|10357.4|10355.1|10354.1|402
1604608800000|2020-11-05 20:40:00|10357.7|10356.7|10356.8|10355.8|10358.3|10357.6|10355.4|10354.5|371
1604609100000|2020-11-05 20:45:00|10356.5|10355.7|10352.1|10351.1|10356.8|10355.8|10351.4|10350.4|336
1604609400000|2020-11-05 20:50:00|10352.2|10351.2|10350|10349|10352.9|10352.1|10348.8|10347.8|463
1604609700000|2020-11-05 20:55:00|10349.8|10348.8|10355.5|10354.5|10355.6|10354.6|10349.4|10348.4|478
1604610000000|2020-11-05 21:00:00|10355.4|10354.4|10354|10353|10355.4|10354.4|10352|10351.1|315
1604610300000|2020-11-05 21:05:00|10353.9|10352.9|10353.8|10352.8|10354.6|10353.6|10352.6|10351.6|225
1604610600000|2020-11-05 21:10:00|10353.9|10352.9|10352.9|10351.9|10354.4|10353.4|10352.2|10351.2|191
1604610900000|2020-11-05 21:15:00|10352.8|10351.8|10354.7|10353.7|10354.8|10353.8|10352.2|10351.2|220
1604611200000|2020-11-05 21:20:00|10354.8|10353.8|10354.2|10353.2|10355.8|10354.8|10354.1|10353.1|198
1604611500000|2020-11-05 21:25:00|10354.3|10353.3|10354.8|10353.8|10355.4|10354.4|10354|10353.1|167
1604611800000|2020-11-05 21:30:00|10354.7|10353.7|10350.9|10349.9|10354.8|10353.8|10350.4|10349.4|250
1604612100000|2020-11-05 21:35:00|10350.8|10349.8|10352|10351|10352.3|10351.3|10350.7|10349.7|196
1604612400000|2020-11-05 21:40:00|10352.1|10351.1|10350.8|10349.8|10352.3|10351.3|10350.6|10349.6|323
1604612700000|2020-11-05 21:45:00|10350.9|10349.9|10351.6|10350.6|10352.2|10351.2|10350.4|10349.5|419
1604613000000|2020-11-05 21:50:00|10351.5|10350.5|10353.1|10352.1|10353.8|10352.8|10350.7|10349.7|357
1604613300000|2020-11-05 21:55:00|10353|10352|10353.7|10348|10355.1|10352.2|10351|10347.4|811
1604613600000|2020-11-05 22:00:00|10353.1|10347.1|10352.3|10346.3|10353.4|10347.4|10349.6|10343.6|44
1604613900000|2020-11-05 22:05:00|10352.5|10346.5|10352.5|10347.5|10354.5|10348.5|10351.2|10345.2|110
1604614200000|2020-11-05 22:10:00|10353.6|10347.8|10353.1|10347.1|10354.5|10348.5|10351.1|10345.1|173
1604614500000|2020-11-05 22:15:00|10353.3|10347.3|10353.1|10347.1|10353.9|10347.9|10350.2|10344.2|219
1604614800000|2020-11-05 22:20:00|10351.2|10345.4|10353.9|10347.9|10354|10348|10351|10345.1|224
1604615100000|2020-11-05 22:25:00|10353.8|10347.8|10352.9|10346.9|10354.3|10348.3|10352|10346|244
1604615400000|2020-11-05 22:30:00|10352.8|10346.8|10355|10349|10355.6|10349.6|10352.8|10346.8|345
1604615700000|2020-11-05 22:35:00|10355.2|10349.2|10358.3|10352.3|10359.1|10353.1|10354.4|10348.4|491
1604616000000|2020-11-05 22:40:00|10358.4|10352.4|10356.8|10350.8|10360|10355.2|10356.8|10350.8|295
1604616300000|2020-11-05 22:45:00|10356.9|10350.9|10357.8|10353.2|10359.5|10353.5|10356.1|10350.4|299
1604616600000|2020-11-05 22:50:00|10357.5|10353.1|10364.3|10359.4|10365.1|10359.4|10357.3|10352.8|584
1604616900000|2020-11-05 22:55:00|10364.4|10359.3|10363.6|10360.3|10365.9|10360.4|10361.1|10357.5|560
1604617200000|2020-11-05 23:00:00|10363.4|10360.4|10360.2|10359.2|10363.5|10360.4|10357.5|10356.1|565
1604617500000|2020-11-05 23:05:00|10360.4|10358.9|10359.7|10358.7|10360.5|10359.2|10358.6|10357.6|222
1604617800000|2020-11-05 23:10:00|10359.6|10358.6|10365.1|10364.1|10366|10364.6|10359.2|10357.8|327
1604618100000|2020-11-05 23:15:00|10365|10364|10369.5|10368.5|10369.9|10368.9|10364.7|10363.7|271
1604618400000|2020-11-05 23:20:00|10369.4|10368.4|10367.6|10366.6|10371.5|10370.5|10367.4|10366.4|357
1604618700000|2020-11-05 23:25:00|10367.5|10366.5|10367.6|10366.6|10369.1|10368.1|10366.7|10365.7|298
1604619000000|2020-11-05 23:30:00|10367.5|10366.5|10366.9|10365.9|10370.5|10369.5|10366.7|10365.7|322
1604619300000|2020-11-05 23:35:00|10367|10366|10368.4|10367.4|10371.2|10370.3|10364.9|10363.9|403
1604619600000|2020-11-05 23:40:00|10368.1|10367.1|10365.8|10364.8|10369.5|10368.6|10365.2|10364.2|328
1604619900000|2020-11-05 23:45:00|10365.7|10364.7|10359.2|10358.2|10365.7|10364.7|10359.1|10358.1|531
1604620200000|2020-11-05 23:50:00|10359.1|10358.1|10362.3|10361.3|10364|10363|10355.6|10354.6|936
1604620500000|2020-11-05 23:55:00|10362.4|10361.4|10361.3|10360.3|10364.7|10363.7|10360.1|10359.1|444
1604620800000|2020-11-06 00:00:00|10361.1|10360.1|10359.8|10358.8|10363.8|10362.8|10355.8|10354.8|887
1604621100000|2020-11-06 00:05:00|10359.9|10358.9|10351.7|10350.7|10361|10360|10351.3|10350.5|671
1604621400000|2020-11-06 00:10:00|10351.6|10350.6|10352.8|10351.8|10354.3|10353.3|10349.8|10348.8|703
1604621700000|2020-11-06 00:15:00|10352.7|10351.7|10353.4|10352.7|10355.5|10354.6|10351.9|10351.2|573
1604622000000|2020-11-06 00:20:00|10353.2|10352.5|10352.4|10351.7|10355.3|10354.5|10349.9|10348.9|481
1604622300000|2020-11-06 00:25:00|10352.3|10351.6|10358.2|10357.2|10359.9|10358.9|10351|10350.3|554
1604622600000|2020-11-06 00:30:00|10358.1|10357.1|10359.8|10359.1|10361|10360.2|10356.6|10355.6|492
1604622900000|2020-11-06 00:35:00|10359.7|10359|10360.7|10360|10360.8|10360.1|10357.5|10356.8|383
1604623200000|2020-11-06 00:40:00|10360.4|10359.7|10362.9|10361.9|10363.5|10362.5|10357.5|10356.5|544
1604623500000|2020-11-06 00:45:00|10363|10362|10363.3|10362.6|10364.6|10363.8|10362.4|10361.6|477
1604623800000|2020-11-06 00:50:00|10363.2|10362.5|10368.7|10367.7|10369.8|10368.9|10362.1|10361.4|638
1604624100000|2020-11-06 00:55:00|10368.9|10368|10369.2|10368.5|10371.1|10370.2|10366.9|10366|741
1604624400000|2020-11-06 01:00:00|10369.1|10368.4|10371.7|10370.7|10374.3|10373.3|10366.9|10366.1|701
1604624700000|2020-11-06 01:05:00|10371.6|10370.9|10374.3|10373.6|10375.9|10375.1|10369.7|10368.8|580
1604625000000|2020-11-06 01:10:00|10374.5|10373.5|10371.1|10370.1|10376.6|10375.7|10369.5|10368.5|681
1604625300000|2020-11-06 01:15:00|10371.2|10370.2|10368.2|10367.5|10371.6|10370.7|10367.5|10366.7|514
1604625600000|2020-11-06 01:20:00|10368.5|10367.8|10365.1|10364.1|10369.4|10368.6|10364.9|10364|519
1604625900000|2020-11-06 01:25:00|10365|10364|10362.5|10361.8|10366.8|10365.9|10362.5|10361.6|470
1604626200000|2020-11-06 01:30:00|10362.6|10361.9|10365.5|10364.8|10367|10366.3|10362.6|10361.9|504
1604626500000|2020-11-06 01:35:00|10365.6|10364.9|10364.5|10363.8|10369|10368.3|10364|10363.2|569
1604626800000|2020-11-06 01:40:00|10364.6|10363.6|10361.8|10361.1|10366.6|10365.9|10361|10360.2|596
1604627100000|2020-11-06 01:45:00|10361.9|10361.2|10363.2|10362.5|10363.4|10362.5|10360.3|10359.6|447
1604627400000|2020-11-06 01:50:00|10363.4|10362.4|10361|10360.3|10365|10364.3|10360.8|10360|540
1604627700000|2020-11-06 01:55:00|10360.9|10360.2|10362.1|10361.4|10363.9|10363.2|10360.2|10359.2|556
1604628000000|2020-11-06 02:00:00|10362|10361.3|10366.4|10365.7|10366.9|10366.2|10360.8|10359.8|499
1604628300000|2020-11-06 02:05:00|10366.6|10365.6|10364.7|10364|10366.9|10366|10362.7|10362|465
1604628600000|2020-11-06 02:10:00|10364.6|10363.9|10363.3|10362.6|10365.7|10365|10362.2|10361.5|391
1604628900000|2020-11-06 02:15:00|10363.4|10362.7|10359.2|10358.5|10365|10364.3|10357.3|10356.6|666
1604629200000|2020-11-06 02:20:00|10359.3|10358.6|10362.6|10361.9|10363.1|10362.4|10358.7|10358|530
1604629500000|2020-11-06 02:25:00|10362.7|10362|10361.9|10361.2|10363.6|10362.8|10361|10360.3|446
1604629800000|2020-11-06 02:30:00|10362|10361.3|10361.6|10360.9|10364.1|10363.1|10360.7|10360|432
1604630100000|2020-11-06 02:35:00|10361.5|10360.8|10361.4|10360.4|10361.6|10360.9|10357.9|10357.1|515
1604630400000|2020-11-06 02:40:00|10361.5|10360.5|10359.6|10358.9|10361.8|10361|10359.1|10358.3|318
1604630700000|2020-11-06 02:45:00|10359.5|10358.8|10358.6|10357.9|10359.5|10358.8|10357.3|10356.6|201
1604631000000|2020-11-06 02:50:00|10358.5|10357.8|10358.2|10357.2|10358.5|10357.8|10355.7|10355|502
1604631300000|2020-11-06 02:55:00|10358.3|10357.3|10354.1|10353.4|10359.2|10358.5|10351.2|10350.4|578
1604631600000|2020-11-06 03:00:00|10354.2|10353.5|10355.1|10354.1|10355.8|10354.8|10350.9|10350.2|604
1604631900000|2020-11-06 03:05:00|10355|10354|10352.3|10351.3|10355.5|10354.6|10351.7|10351|520
1604632200000|2020-11-06 03:10:00|10352.4|10351.4|10353.7|10352.7|10354.9|10354.2|10351.8|10350.9|467
1604632500000|2020-11-06 03:15:00|10353.6|10352.9|10349.7|10348.7|10354.7|10353.8|10347.1|10346.1|636
1604632800000|2020-11-06 03:20:00|10349.8|10348.8|10347.2|10346.2|10349.9|10348.9|10343.9|10343.1|762
1604633100000|2020-11-06 03:25:00|10347.3|10346.3|10346.5|10345.8|10350.3|10349.3|10343.5|10342.5|769
1604633400000|2020-11-06 03:30:00|10346.4|10345.7|10346.7|10345.7|10347.8|10346.9|10345.6|10344.7|605
1604633700000|2020-11-06 03:35:00|10346.8|10345.8|10344|10343.3|10346.8|10345.8|10342.7|10341.8|486
1604634000000|2020-11-06 03:40:00|10344.2|10343.2|10343.6|10342.6|10345|10344.2|10339.8|10338.8|461
1604634300000|2020-11-06 03:45:00|10343.7|10342.7|10337.6|10336.6|10344.3|10343.4|10337.5|10336.5|415
1604634600000|2020-11-06 03:50:00|10337.5|10336.5|10337.9|10337.2|10340.6|10339.8|10336.3|10335.5|530
1604634900000|2020-11-06 03:55:00|10337.8|10337.1|10339.8|10338.8|10340.3|10339.6|10337.5|10336.7|485
1604635200000|2020-11-06 04:00:00|10339.7|10338.7|10341.3|10340.3|10341.6|10340.6|10338.2|10337.4|393
1604635500000|2020-11-06 04:05:00|10341.5|10340.6|10344.8|10343.8|10345.9|10345|10341.3|10340.5|469
1604635800000|2020-11-06 04:10:00|10344.7|10343.7|10345|10344.3|10347|10346.3|10344|10343.2|371
1604636100000|2020-11-06 04:15:00|10345.3|10344.4|10346.3|10345.3|10348|10347.2|10344.8|10344.1|317
1604636400000|2020-11-06 04:20:00|10346.4|10345.4|10342.3|10341.6|10346.8|10346.1|10341.4|10340.6|472
1604636700000|2020-11-06 04:25:00|10342.5|10341.5|10342.8|10342.1|10345.8|10344.9|10342.2|10341.5|374
1604637000000|2020-11-06 04:30:00|10342.7|10341.8|10345.8|10344.8|10346|10345.1|10341.4|10340.5|449
1604637300000|2020-11-06 04:35:00|10345.9|10344.9|10342.9|10341.9|10347|10346.1|10341.8|10341|380
1604637600000|2020-11-06 04:40:00|10342.7|10342|10340.5|10339.8|10343.1|10342.2|10339.8|10338.9|341
1604637900000|2020-11-06 04:45:00|10340.4|10339.7|10339.8|10338.8|10340.6|10339.9|10338.2|10337.3|321
1604638200000|2020-11-06 04:50:00|10339.9|10338.9|10341.4|10340.7|10343.5|10342.5|10339.8|10338.8|368
1604638500000|2020-11-06 04:55:00|10341.3|10340.6|10343.4|10342.7|10344.3|10343.4|10341|10340.2|267
1604638800000|2020-11-06 05:00:00|10343.6|10342.6|10344.1|10343.1|10345|10344.3|10343.2|10342.4|360
1604639100000|2020-11-06 05:05:00|10344|10343.3|10344.1|10343.4|10345|10344.3|10343.3|10342.6|287
1604639400000|2020-11-06 05:10:00|10344.2|10343.5|10341.3|10340.6|10344.3|10343.5|10340.9|10340.2|363
1604639700000|2020-11-06 05:15:00|10341.4|10340.7|10343.4|10342.7|10343.9|10343.2|10340.8|10340.1|376
1604640000000|2020-11-06 05:20:00|10343.5|10342.8|10344.9|10344.2|10346|10345|10343.5|10342.7|277
1604640300000|2020-11-06 05:25:00|10344.8|10344.1|10346.9|10345.9|10346.9|10346.1|10344.4|10343.5|200
1604640600000|2020-11-06 05:30:00|10346.8|10345.8|10347.1|10346.4|10347.8|10347|10345.4|10344.5|256
1604640900000|2020-11-06 05:35:00|10347.2|10346.2|10351.7|10351|10352.1|10351.3|10346.6|10345.9|351
1604641200000|2020-11-06 05:40:00|10351.8|10351.1|10350.2|10349.5|10351.8|10351.1|10348.2|10347.5|326
1604641500000|2020-11-06 05:45:00|10350.3|10349.3|10353.9|10353.2|10354.9|10354.2|10350.2|10349.3|393
1604641800000|2020-11-06 05:50:00|10354|10353.3|10357.3|10356.6|10357.3|10356.6|10353.7|10352.8|441
1604642100000|2020-11-06 05:55:00|10357.2|10356.5|10354.1|10353.4|10357.9|10357.2|10352.9|10352.2|630
1604642400000|2020-11-06 06:00:00|10354|10353.3|10356.7|10356|10357.1|10356.2|10354|10353.3|428
1604642700000|2020-11-06 06:05:00|10356.6|10355.9|10356.4|10355.7|10357.4|10356.7|10354.6|10353.9|361
1604643000000|2020-11-06 06:10:00|10356.5|10355.8|10352.9|10352.2|10356.6|10355.8|10350.9|10350.2|430
1604643300000|2020-11-06 06:15:00|10353|10352.3|10353|10352|10354.2|10353.3|10351.7|10351|452
1604643600000|2020-11-06 06:20:00|10353.1|10352.1|10356.9|10356.2|10357.9|10357.2|10352.8|10352|357
1604643900000|2020-11-06 06:25:00|10356.8|10356.1|10359.1|10358.1|10360.6|10359.7|10355.9|10355|396
1604644200000|2020-11-06 06:30:00|10359|10358|10352.3|10351.6|10360.4|10359.5|10351.7|10350.8|375
1604644500000|2020-11-06 06:35:00|10352.2|10351.5|10355.3|10354.3|10356.4|10355.5|10351.8|10350.8|396
1604644800000|2020-11-06 06:40:00|10355.2|10354.2|10354.9|10353.9|10355.3|10354.3|10353.1|10352.2|445
1604645100000|2020-11-06 06:45:00|10355|10354|10358.1|10357.1|10358.1|10357.1|10354.9|10353.9|403
1604645400000|2020-11-06 06:50:00|10358|10357|10353.7|10352.7|10358|10357|10353.4|10352.4|346
1604645700000|2020-11-06 06:55:00|10353.6|10352.6|10353.6|10352.6|10355.2|10354.3|10352.3|10351.4|312
1604646000000|2020-11-06 07:00:00|10353.7|10352.7|10349.8|10348.8|10354|10353|10349.1|10348.4|466
1604646300000|2020-11-06 07:05:00|10349.6|10348.9|10350.9|10349.9|10350.9|10350.1|10347.8|10347|435
1604646600000|2020-11-06 07:10:00|10351|10350|10349.9|10348.9|10351|10350.1|10346.8|10346.1|375
1604646900000|2020-11-06 07:15:00|10349.8|10349.1|10347.5|10346.8|10349.9|10349.2|10346.9|10346|276
1604647200000|2020-11-06 07:20:00|10347.4|10346.7|10347.6|10346.6|10349.6|10348.8|10346.7|10345.8|400
1604647500000|2020-11-06 07:25:00|10347.7|10346.7|10347.3|10346.6|10348.9|10348.1|10346.2|10345.4|520
1604647800000|2020-11-06 07:30:00|10347.4|10346.7|10346.3|10345.6|10349.3|10348.5|10345.5|10344.8|458
1604648100000|2020-11-06 07:35:00|10346.1|10345.4|10346.1|10345.4|10348.2|10347.4|10345.2|10344.5|379
1604648400000|2020-11-06 07:40:00|10346.2|10345.5|10345.3|10344.3|10347.8|10347|10344.8|10344|305
1604648700000|2020-11-06 07:45:00|10345.2|10344.2|10342.4|10341.7|10345.4|10344.4|10342.2|10341.4|357
1604649000000|2020-11-06 07:50:00|10342.5|10341.8|10345.4|10344.7|10345.5|10344.7|10340.9|10340.2|370
1604649300000|2020-11-06 07:55:00|10345.5|10344.8|10342.7|10342|10345.9|10345.2|10341.6|10340.9|413
1604649600000|2020-11-06 08:00:00|10342.6|10341.9|10343.4|10342.7|10344.6|10343.9|10341.7|10340.9|459
1604649900000|2020-11-06 08:05:00|10343.6|10342.9|10348.7|10348|10350.9|10350.2|10343.3|10342.6|504
1604650200000|2020-11-06 08:10:00|10348.6|10347.9|10355.4|10354.4|10355.9|10355.2|10347.8|10346.8|537
1604650500000|2020-11-06 08:15:00|10355.3|10354.6|10352.2|10351.5|10355.5|10354.6|10351.9|10351.1|475
1604650800000|2020-11-06 08:20:00|10352.1|10351.4|10347.8|10347.1|10352.2|10351.5|10345.7|10344.7|639
1604651100000|2020-11-06 08:25:00|10347.7|10347|10348.6|10347.6|10348.8|10348.1|10345.6|10344.9|497
1604651400000|2020-11-06 08:30:00|10348.8|10347.8|10348.8|10348.1|10350.5|10349.5|10347.1|10346.3|423
1604651700000|2020-11-06 08:35:00|10348.6|10347.9|10346.6|10345.9|10348.6|10347.9|10345.5|10344.6|530
1604652000000|2020-11-06 08:40:00|10346.5|10345.8|10344.2|10343.2|10349.5|10348.7|10342.9|10342.1|613
1604652300000|2020-11-06 08:45:00|10344.3|10343.3|10344.6|10343.9|10346|10345.3|10341.6|10340.9|475
1604652600000|2020-11-06 08:50:00|10344.7|10343.7|10346.1|10345.4|10346.6|10345.8|10342.6|10341.9|434
1604652900000|2020-11-06 08:55:00|10346.3|10345.3|10349.3|10348.6|10350|10349.2|10344.8|10343.8|483
1604653200000|2020-11-06 09:00:00|10349.4|10348.7|10348.4|10347.7|10349.4|10348.7|10346.2|10345.3|541
1604653500000|2020-11-06 09:05:00|10348.3|10347.6|10350.6|10349.9|10354.4|10353.4|10347.6|10346.9|663
1604653800000|2020-11-06 09:10:00|10351.1|10350.1|10355.5|10354.8|10356.7|10355.8|10350.1|10349.4|630
1604654100000|2020-11-06 09:15:00|10355.6|10354.9|10352.7|10352|10357.6|10356.8|10352.6|10351.6|623
1604654400000|2020-11-06 09:20:00|10352.8|10352.1|10351.2|10350.5|10355.6|10354.6|10351.1|10350.3|409
1604654700000|2020-11-06 09:25:00|10351.4|10350.7|10347.1|10346.1|10352.2|10351.3|10346|10345.3|556
1604655000000|2020-11-06 09:30:00|10347|10346|10345.4|10344.7|10348.5|10347.6|10345|10344.1|496
1604655300000|2020-11-06 09:35:00|10345.6|10344.9|10344.4|10343.7|10347|10346.1|10342.8|10342|444
1604655600000|2020-11-06 09:40:00|10344.5|10343.5|10341.3|10340.6|10344.6|10343.7|10341.1|10340.4|540
1604655900000|2020-11-06 09:45:00|10341.4|10340.4|10338.1|10337.1|10341.4|10340.4|10336.6|10335.6|593
1604656200000|2020-11-06 09:50:00|10338|10337|10341.3|10340.6|10341.5|10340.8|10338|10337|588
1604656500000|2020-11-06 09:55:00|10341.2|10340.5|10338.7|10338|10345.3|10344.6|10338.5|10337.8|597
1604656800000|2020-11-06 10:00:00|10338.8|10338.1|10338.2|10337.2|10340.5|10339.8|10336.5|10335.8|576
1604657100000|2020-11-06 10:05:00|10338.1|10337.1|10339.7|10339|10342|10341.2|10338|10337.1|565
1604657400000|2020-11-06 10:10:00|10339.6|10338.6|10337.6|10336.9|10339.7|10339|10337.1|10336.4|369
1604657700000|2020-11-06 10:15:00|10337.7|10337|10341.8|10341.1|10342.6|10341.9|10337.6|10336.9|541
1604658000000|2020-11-06 10:20:00|10341.9|10341.2|10340.1|10339.4|10342|10341.3|10338.9|10338.1|371
1604658300000|2020-11-06 10:25:00|10340|10339.3|10334.2|10333.2|10341.6|10340.8|10332.7|10331.7|646
1604658600000|2020-11-06 10:30:00|10334.3|10333.3|10334.3|10333.3|10334.8|10334|10331.6|10330.7|523
1604658900000|2020-11-06 10:35:00|10334.2|10333.2|10326.5|10325.5|10336.8|10335.9|10325.6|10324.6|687
1604659200000|2020-11-06 10:40:00|10326.4|10325.4|10327.3|10326.3|10329.5|10328.7|10324.9|10323.9|711
1604659500000|2020-11-06 10:45:00|10327.4|10326.4|10327.4|10326.7|10331.7|10330.9|10326.4|10325.4|544
1604659800000|2020-11-06 10:50:00|10327.3|10326.6|10327.5|10326.5|10327.9|10326.9|10323.9|10322.9|592
1604660100000|2020-11-06 10:55:00|10327.4|10326.4|10323.7|10322.7|10327.5|10326.5|10322.1|10321.1|580
1604660400000|2020-11-06 11:00:00|10323.6|10322.6|10321.6|10320.6|10324.7|10323.8|10319.5|10318.5|614
1604660700000|2020-11-06 11:05:00|10321.7|10320.7|10322.5|10321.5|10325.1|10324.4|10321.6|10320.6|429
1604661000000|2020-11-06 11:10:00|10322.6|10321.6|10323.2|10322.2|10325.4|10324.4|10320.4|10319.5|570
1604661300000|2020-11-06 11:15:00|10323.1|10322.1|10322.5|10321.5|10323.9|10323|10321.1|10320.1|458
1604661600000|2020-11-06 11:20:00|10322.3|10321.3|10320.6|10319.6|10322.3|10321.3|10318.2|10317.3|624
1604661900000|2020-11-06 11:25:00|10320.7|10319.7|10327|10326|10327.4|10326.4|10320.7|10319.7|673
1604662200000|2020-11-06 11:30:00|10326.9|10325.9|10324.7|10324|10327.5|10326.5|10324.7|10323.9|548
1604662500000|2020-11-06 11:35:00|10324.8|10324.1|10325.4|10324.4|10326.2|10325.5|10322.9|10322.1|307
1604662800000|2020-11-06 11:40:00|10325.5|10324.7|10326.6|10325.6|10329.7|10328.7|10325.5|10324.7|430
1604663100000|2020-11-06 11:45:00|10326.5|10325.5|10330.1|10329.4|10330.2|10329.4|10326.3|10325.5|455
1604663400000|2020-11-06 11:50:00|10330|10329.3|10324.9|10324.2|10330.7|10329.9|10324.3|10323.6|423
1604663700000|2020-11-06 11:55:00|10325|10324.3|10325.1|10324.1|10329.7|10328.8|10324.2|10323.5|469
1604664000000|2020-11-06 12:00:00|10325|10324|10322.8|10322.1|10325.2|10324.2|10320.7|10320|748
1604664300000|2020-11-06 12:05:00|10322.9|10322.2|10323.1|10322.4|10323.6|10322.9|10321.1|10320.4|635
1604664600000|2020-11-06 12:10:00|10323|10322.3|10326.2|10325.5|10327.1|10326.1|10323|10322.3|407
1604664900000|2020-11-06 12:15:00|10326.1|10325.4|10331.4|10330.4|10333.2|10332.4|10325.3|10324.6|604
1604665200000|2020-11-06 12:20:00|10331.3|10330.3|10334.5|10333.8|10335.6|10334.9|10330.3|10329.4|515
1604665500000|2020-11-06 12:25:00|10334.6|10333.9|10334.1|10333.4|10339.2|10338.5|10333.8|10332.9|613
1604665800000|2020-11-06 12:30:00|10334.2|10333.5|10331.9|10330.9|10335.8|10334.8|10330|10329.3|693
1604666100000|2020-11-06 12:35:00|10331.8|10330.8|10338.8|10337.8|10339.2|10338.3|10331.7|10330.8|591
1604666400000|2020-11-06 12:40:00|10339|10338.3|10337.8|10337.1|10340.6|10339.7|10336|10335.2|725
1604666700000|2020-11-06 12:45:00|10337.7|10337|10335.2|10334.5|10338.1|10337.3|10335.1|10334.4|573
1604667000000|2020-11-06 12:50:00|10335.3|10334.6|10334.3|10333.6|10339.1|10338.2|10332.9|10332.2|492
1604667300000|2020-11-06 12:55:00|10334.2|10333.5|10335.2|10334.5|10335.8|10335|10331.9|10331|560
1604667600000|2020-11-06 13:00:00|10335.1|10334.4|10334.2|10333.5|10337.6|10336.8|10334|10333.3|674
1604667900000|2020-11-06 13:05:00|10334.3|10333.6|10332.5|10331.8|10335.6|10334.8|10332.3|10331.6|582
1604668200000|2020-11-06 13:10:00|10332.6|10331.9|10334.2|10333.5|10334.6|10333.8|10330.8|10330|463
1604668500000|2020-11-06 13:15:00|10334.1|10333.4|10333.6|10332.6|10334.6|10333.9|10330.7|10329.9|467
1604668800000|2020-11-06 13:20:00|10333.3|10332.8|10326.7|10326|10335.9|10335.1|10326.3|10325.6|680
1604669100000|2020-11-06 13:25:00|10326.8|10326.1|10336|10330|10336.8|10330.8|10325.9|10325.2|578
1604669400000|2020-11-06 13:30:00|10335.9|10329.9|10340.8|10339.8|10347.7|10346.7|10332.9|10328.9|874
1604669700000|2020-11-06 13:35:00|10340.2|10339.5|10334.5|10333.5|10340.4|10339.5|10331.3|10330.4|894
1604670000000|2020-11-06 13:40:00|10334.2|10333.6|10335.5|10334.8|10341.5|10340.7|10333.9|10333|788
1604670300000|2020-11-06 13:45:00|10335.6|10334.6|10333.8|10332.8|10337.7|10336.7|10332.5|10331.7|824
1604670600000|2020-11-06 13:50:00|10333.9|10332.9|10333.3|10332.3|10334.6|10333.9|10329.8|10329.1|742
1604670900000|2020-11-06 13:55:00|10333.4|10332.4|10328|10327|10333.4|10332.5|10326.6|10325.7|785
1604671200000|2020-11-06 14:00:00|10327.9|10326.9|10323.2|10322.2|10329.2|10328.3|10319.8|10318.8|751
1604671500000|2020-11-06 14:05:00|10323.1|10322.4|10329.8|10329.1|10334.6|10333.6|10321.8|10321.1|828
1604671800000|2020-11-06 14:10:00|10329.9|10328.9|10330.9|10330.2|10339.2|10338.5|10329.2|10328.2|797
1604672100000|2020-11-06 14:15:00|10331.2|10330.5|10340.9|10339.9|10342.2|10341.2|10331.1|10330.1|1136
1604672400000|2020-11-06 14:20:00|10340.8|10339.8|10346|10345|10356.4|10355.4|10339.6|10338.6|808
1604672700000|2020-11-06 14:25:00|10345.6|10344.9|10344|10343.3|10347.2|10346.2|10342.1|10341.3|688
1604673000000|2020-11-06 14:30:00|10344.3|10343.5|10346.2|10345.2|10348|10347.2|10341.4|10340.7|887
1604673300000|2020-11-06 14:35:00|10346.4|10345.4|10355|10354|10360.5|10359.5|10341.6|10340.6|830
1604673600000|2020-11-06 14:40:00|10355.1|10354.1|10364.4|10363.4|10372.5|10371.5|10355|10354.1|837
1604673900000|2020-11-06 14:45:00|10364.3|10363.6|10358.2|10357.5|10365|10364.2|10354|10353|642
1604674200000|2020-11-06 14:50:00|10358.8|10358.1|10363.4|10362.4|10365.7|10364.8|10357.2|10356.2|588
1604674500000|2020-11-06 14:55:00|10363.3|10362.3|10357.8|10356.8|10363.3|10362.3|10357.5|10356.5|588
1604674800000|2020-11-06 15:00:00|10357.9|10356.9|10356.7|10355.7|10359.6|10358.6|10347.7|10346.7|615
1604675100000|2020-11-06 15:05:00|10356.9|10356.2|10352.2|10351.5|10358.5|10357.7|10351.7|10351|735
1604675400000|2020-11-06 15:10:00|10352.3|10351.6|10359|10358|10360.9|10360.1|10352|10351.2|797
1604675700000|2020-11-06 15:15:00|10359.1|10358.3|10357.2|10356.5|10362.7|10362|10357.2|10356.4|809
1604676000000|2020-11-06 15:20:00|10357.4|10356.4|10353.9|10353.2|10357.5|10356.5|10350.7|10350|714
1604676300000|2020-11-06 15:25:00|10353.8|10353.1|10346.8|10346.1|10354.8|10354.1|10346.1|10345.4|717
1604676600000|2020-11-06 15:30:00|10347.1|10346.4|10347.6|10346.9|10351.5|10350.8|10345.4|10344.7|683
1604676900000|2020-11-06 15:35:00|10347.2|10346.5|10346.2|10345.2|10347.7|10347|10343.3|10342.3|664
1604677200000|2020-11-06 15:40:00|10346|10345.3|10339.4|10338.7|10346.4|10345.5|10339.1|10338.2|683
1604677500000|2020-11-06 15:45:00|10339.3|10338.6|10334.9|10334.2|10340.1|10339.3|10334.7|10333.8|687
1604677800000|2020-11-06 15:50:00|10335|10334.3|10327.9|10327.2|10338.3|10337.4|10326.2|10325.2|868
1604678100000|2020-11-06 15:55:00|10328.3|10327.6|10331|10330.3|10333.6|10332.9|10328|10327.3|1032
1604678400000|2020-11-06 16:00:00|10331.1|10330.4|10329.9|10329.2|10333.1|10332.3|10327.9|10327|1028
1604678700000|2020-11-06 16:05:00|10330|10329|10331.3|10330.6|10332.7|10331.8|10326|10325|634
1604679000000|2020-11-06 16:10:00|10331.5|10330.5|10333.6|10332.9|10336.6|10335.9|10330.7|10330|547
1604679300000|2020-11-06 16:15:00|10333.7|10333|10328.5|10327.8|10333.7|10333|10328|10327.2|508
1604679600000|2020-11-06 16:20:00|10328.6|10327.9|10326.5|10325.8|10329.6|10328.9|10325.2|10324.5|613
1604679900000|2020-11-06 16:25:00|10326.2|10325.5|10332.3|10331.6|10332.4|10331.6|10326.2|10325.5|463
1604680200000|2020-11-06 16:30:00|10332.6|10331.9|10333.4|10332.7|10334.8|10333.8|10331.6|10330.7|480
1604680500000|2020-11-06 16:35:00|10333.3|10332.6|10329.9|10328.9|10334|10333|10328.3|10327.5|433
1604680800000|2020-11-06 16:40:00|10329.7|10329.2|10332.4|10331.4|10334|10333.3|10329|10328.1|449
1604681100000|2020-11-06 16:45:00|10332.2|10331.5|10334.4|10333.7|10335.2|10334.5|10331.2|10330.5|403
1604681400000|2020-11-06 16:50:00|10334.5|10333.8|10332.3|10331.6|10334.8|10334.1|10331|10330.3|342
1604681700000|2020-11-06 16:55:00|10332.4|10331.7|10332.8|10332.1|10335.1|10334.4|10331.8|10331.1|366
1604682000000|2020-11-06 17:00:00|10333|10332.3|10328|10327.3|10333.9|10333.2|10327.9|10327.2|403
1604682300000|2020-11-06 17:05:00|10327.9|10327.2|10328.9|10328.2|10330.6|10329.8|10327.5|10326.7|335
1604682600000|2020-11-06 17:10:00|10329|10328.3|10330.2|10329.5|10330.8|10330|10328.5|10327.7|320
1604682900000|2020-11-06 17:15:00|10330.3|10329.6|10326.5|10325.8|10331.8|10330.9|10326.2|10325.5|380
1604683200000|2020-11-06 17:20:00|10326.8|10326.1|10328.5|10327.8|10329|10328.3|10325.8|10324.9|411
1604683500000|2020-11-06 17:25:00|10328.7|10327.7|10328|10327.3|10329.7|10329|10328|10327.3|312
1604683800000|2020-11-06 17:30:00|10328.1|10327.4|10326.6|10325.9|10328.1|10327.4|10324.4|10323.7|281
1604684100000|2020-11-06 17:35:00|10326.8|10326.1|10326.1|10325.4|10329.5|10328.8|10325.6|10324.9|347
1604684400000|2020-11-06 17:40:00|10326.2|10325.5|10324.8|10324.1|10326.2|10325.5|10323|10322.3|328
1604684700000|2020-11-06 17:45:00|10324.9|10324.2|10328.3|10327.3|10329.8|10329.1|10324.7|10324|329
1604685000000|2020-11-06 17:50:00|10328.2|10327.2|10326.3|10325.3|10328.3|10327.6|10325.2|10324.5|318
1604685300000|2020-11-06 17:55:00|10326.2|10325.2|10329.3|10328.3|10330.8|10330.1|10326.2|10325.2|443
1604685600000|2020-11-06 18:00:00|10329.1|10328.4|10328|10327|10330.9|10330|10327.6|10326.9|419
1604685900000|2020-11-06 18:05:00|10328.1|10327.1|10329.3|10328.6|10331.3|10330.5|10327.5|10326.8|311
1604686200000|2020-11-06 18:10:00|10329.2|10328.5|10328.1|10327.4|10329.2|10328.5|10327.3|10326.6|367
1604686500000|2020-11-06 18:15:00|10328|10327.3|10330.1|10329.4|10330.2|10329.5|10327|10326.2|332
1604686800000|2020-11-06 18:20:00|10330.3|10329.6|10330.3|10329.3|10331|10330.3|10328.2|10327.3|308
1604687100000|2020-11-06 18:25:00|10330.2|10329.2|10330.5|10329.8|10332.5|10331.8|10329.3|10328.6|297
1604687400000|2020-11-06 18:30:00|10330.6|10329.9|10329.9|10329.2|10330.8|10330.1|10328.8|10328|248
1604687700000|2020-11-06 18:35:00|10329.8|10329.1|10329.6|10328.9|10330.1|10329.4|10328.3|10327.4|204
1604688000000|2020-11-06 18:40:00|10329.5|10328.8|10328.3|10327.6|10330|10329.3|10327.3|10326.6|314
1604688300000|2020-11-06 18:45:00|10328.2|10327.5|10326.8|10326.1|10329.4|10328.7|10325.2|10324.5|368
1604688600000|2020-11-06 18:50:00|10326.9|10326.2|10327|10326|10328.1|10327.3|10326.3|10325.6|195
1604688900000|2020-11-06 18:55:00|10327.1|10326.1|10325.1|10324.4|10327.1|10326.3|10324.7|10324|165
1604689200000|2020-11-06 19:00:00|10325.2|10324.5|10327.9|10327.2|10328.1|10327.4|10324.7|10324|219
1604689500000|2020-11-06 19:05:00|10327.6|10326.9|10325.4|10324.7|10327.6|10326.9|10325.2|10324.3|160
1604689800000|2020-11-06 19:10:00|10325.5|10324.8|10325.4|10324.7|10325.6|10324.8|10324.5|10323.6|237
1604690100000|2020-11-06 19:15:00|10325.5|10324.8|10325.4|10324.7|10326.3|10325.5|10325.4|10324.6|139
1604690400000|2020-11-06 19:20:00|10325.5|10324.8|10324.1|10323.4|10325.5|10324.8|10323.7|10323|80
1604690700000|2020-11-06 19:25:00|10324.2|10323.5|10325.8|10325.1|10326|10325.2|10323|10322.3|202
1604691000000|2020-11-06 19:30:00|10325.9|10324.9|10325.4|10324.7|10325.9|10324.9|10323.7|10322.8|177
1604691300000|2020-11-06 19:35:00|10325.3|10324.6|10326.3|10325.6|10327.1|10326.4|10325.3|10324.5|166
1604691600000|2020-11-06 19:40:00|10326.4|10325.7|10325.2|10324.2|10326.6|10325.9|10324.1|10323.4|175
1604691900000|2020-11-06 19:45:00|10325.3|10324.3|10325.7|10325|10326.1|10325.3|10324.6|10323.9|169
1604692200000|2020-11-06 19:50:00|10325.8|10325.1|10326.5|10325.8|10327.3|10326.4|10324.2|10323.5|295
1604692500000|2020-11-06 19:55:00|10326.2|10325.5|10323.3|10322.6|10326.5|10325.8|10322.4|10321.6|307
1604692800000|2020-11-06 20:00:00|10323.6|10322.9|10327.7|10326.7|10327.7|10327|10323.4|10322.5|327
1604693100000|2020-11-06 20:05:00|10327.6|10326.6|10328.9|10328.2|10329|10328.3|10326.9|10326.1|237
1604693400000|2020-11-06 20:10:00|10328.8|10328.1|10327.9|10327.2|10329|10328.3|10327.3|10326.5|173
1604693700000|2020-11-06 20:15:00|10327.8|10327.1|10330.9|10329.9|10331|10330|10327.6|10326.9|269
1604694000000|2020-11-06 20:20:00|10330.8|10329.8|10328.5|10327.5|10331.7|10330.8|10328.1|10327.1|280
1604694300000|2020-11-06 20:25:00|10328.4|10327.4|10326|10325|10328.7|10327.7|10325.5|10324.5|271
1604694600000|2020-11-06 20:30:00|10326.1|10325.1|10327.3|10326.3|10328.4|10327.4|10325.3|10324.5|216
1604694900000|2020-11-06 20:35:00|10327.4|10326.4|10327.2|10326.2|10327.6|10326.7|10326.4|10325.5|117
1604695200000|2020-11-06 20:40:00|10327.4|10326.4|10328.2|10327.2|10328.6|10327.7|10327.3|10326.3|175
1604695500000|2020-11-06 20:45:00|10328.3|10327.3|10330.3|10329.3|10330.5|10329.6|10327.7|10327|210
1604695800000|2020-11-06 20:50:00|10330.2|10329.2|10332.9|10331.9|10333.2|10332.3|10330.1|10329.1|286
1604696100000|2020-11-06 20:55:00|10333|10332|10329.9|10328.9|10333|10332|10328.8|10328|332
1604869200000|2020-11-08 21:00:00|10334.4|10329.8|10334.4|10329.8|10334.5|10329.8|10334.4|10329.2|17
1604869500000|2020-11-08 21:05:00|10334.5|10329.6|10335|10329.5|10335|10330.7|10334.4|10329.5|9
1604869800000|2020-11-08 21:10:00|10334.9|10330.1|10338.9|10331.1|10339.7|10332.4|10334.4|10329.8|18
1604870100000|2020-11-08 21:15:00|10336.9|10330.9|10335.4|10330.8|10337.8|10330.9|10335.4|10329.8|21
1604870400000|2020-11-08 21:20:00||10330.6||10330.8||10330.8||10330.6|2
1604870700000|2020-11-08 21:25:00|10336.6|10329.5|10335.5|10330.8|10336.6|10330.8|10335.4|10329.5|6
1604871000000|2020-11-08 21:30:00|10335.4|10330.6|10335.5|10330.8|10336.6|10330.8|10335.4|10329.5|10
1604871300000|2020-11-08 21:35:00|10335.4||10335.4||10335.5||10335.4||3
1604871600000|2020-11-08 21:40:00|10335.5|10330.6|10335.5|10330.8|10335.5|10330.8|10335.4|10330.6|5
1604871900000|2020-11-08 21:45:00||10330.7||10330.8||10330.8||10330.6|4
1604872200000|2020-11-08 21:50:00|10336.1|10331.3|10335.3|10330.8|10336.6|10331.8|10333.6|10329.1|37
1604872500000|2020-11-08 21:55:00|10333.6|10330.5|10336.5|10329.7|10336.6|10331.8|10333.5|10329|39
1604872800000|2020-11-08 22:00:00|10335.7|10329|10335.9|10330.5|10339.8|10332.5|10334.2|10329|52
1604873100000|2020-11-08 22:05:00|10337|10332.3|10337.3|10332|10338.4|10332.5|10335.6|10328.7|149
1604873400000|2020-11-08 22:10:00|10336.5|10331|10336.4|10330.9|10338.6|10332.3|10335.8|10329.8|282
1604873700000|2020-11-08 22:15:00|10336.7|10331.6|10334.4|10328.3|10337.5|10332.1|10333.5|10325.8|1487
1604874000000|2020-11-08 22:20:00|10334.9|10329|10329.6|10326.6|10335.8|10329.2|10329.5|10326.1|1144
1604874300000|2020-11-08 22:25:00|10329.7|10326.5|10327.9|10323.6|10330.2|10326.8|10327|10320.7|917
1604874600000|2020-11-08 22:30:00|10327.8|10323.7|10327.4|10323.5|10329.8|10323.8|10326|10319.8|460
1604874900000|2020-11-08 22:35:00|10326.8|10323.4|10323.5|10319.8|10328.9|10323.4|10323.3|10319.3|251
1604875200000|2020-11-08 22:40:00|10323.4|10319.9|10324.2|10319.8|10325.3|10320.7|10322.7|10318.2|207
1604875500000|2020-11-08 22:45:00|10324|10319.9|10321.4|10318.8|10324.6|10320.4|10321.3|10318|293
1604875800000|2020-11-08 22:50:00|10321.6|10318.6|10323.3|10319.7|10323.5|10320.8|10320|10317.4|362
1604876100000|2020-11-08 22:55:00|10323.4|10319.8|10331.2|10325.5|10333.4|10327.4|10323.1|10319.5|1111
1604876400000|2020-11-08 23:00:00|10330.8|10326.1|10327|10326|10333.1|10329.5|10325.6|10323.9|1683
1604876700000|2020-11-08 23:05:00|10327.1|10326.1|10324.6|10323.6|10327.3|10326.3|10322.9|10321.7|527
1604877000000|2020-11-08 23:10:00|10324.5|10323.5|10326|10325|10326.4|10325.4|10322.7|10321.7|530
1604877300000|2020-11-08 23:15:00|10326.1|10325.1|10327.1|10326.1|10328.5|10327.5|10325.4|10324.4|575
1604877600000|2020-11-08 23:20:00|10327.2|10326.2|10325.7|10324.7|10327.2|10326.2|10324.3|10323.3|377
1604877900000|2020-11-08 23:25:00|10325.6|10324.6|10324.2|10323.2|10325.6|10324.6|10323.6|10322.6|346
1604878200000|2020-11-08 23:30:00|10324.4|10323.4|10326.7|10325.7|10329.6|10328.7|10324.3|10323.3|316
1604878500000|2020-11-08 23:35:00|10326.6|10325.6|10327.1|10326.1|10328|10327|10326.1|10325.1|202
1604878800000|2020-11-08 23:40:00|10327.2|10326.2|10329.6|10328.6|10331|10330|10326.3|10325.4|418
1604879100000|2020-11-08 23:45:00|10329.5|10328.5|10325.8|10324.8|10330.4|10329.4|10325.7|10324.7|308
1604879400000|2020-11-08 23:50:00|10325.7|10324.7|10328.2|10327.2|10328.2|10327.2|10324.2|10323.3|187
1604879700000|2020-11-08 23:55:00|10328|10327|10326|10325.3|10328.9|10327.9|10324.7|10323.7|253
1604880000000|2020-11-09 00:00:00|10326.1|10325|10326.4|10325.7|10329.2|10328.2|10324.4|10323.6|437
1604880300000|2020-11-09 00:05:00|10326.6|10325.9|10331.2|10330.5|10331.7|10330.9|10326.5|10325.8|557
1604880600000|2020-11-09 00:10:00|10331.1|10330.4|10330.1|10329.4|10333.6|10332.9|10329.7|10329|496
1604880900000|2020-11-09 00:15:00|10330.2|10329.5|10328.1|10327.4|10333|10332.3|10328|10327.2|457
1604881200000|2020-11-09 00:20:00|10328|10327.3|10329.3|10328.6|10329.3|10328.6|10324.6|10323.9|325
1604881500000|2020-11-09 00:25:00|10329.5|10328.8|10329.3|10328.3|10331.1|10330.1|10328.2|10327.5|300
1604881800000|2020-11-09 00:30:00|10329.2|10328.5|10329.8|10329.1|10331|10330.3|10327.7|10327|347
1604882100000|2020-11-09 00:35:00|10329.7|10329|10330.3|10329.3|10331.3|10330.6|10328|10327.3|332
1604882400000|2020-11-09 00:40:00|10330.1|10329.4|10328.4|10327.7|10331|10330.2|10328.3|10327.6|302
1604882700000|2020-11-09 00:45:00|10328.5|10327.8|10332.8|10332.1|10333|10332.3|10326.8|10326.1|483
1604883000000|2020-11-09 00:50:00|10333|10332.3|10333.9|10333.2|10337.3|10336.5|10331|10330.3|844
1604883300000|2020-11-09 00:55:00|10333.8|10333.1|10334.6|10333.6|10335|10334.2|10331.4|10330.5|496
1604883600000|2020-11-09 01:00:00|10334.4|10333.7|10333.8|10333.1|10334.6|10333.9|10331|10330.3|515
1604883900000|2020-11-09 01:05:00|10333.9|10333.2|10334.5|10333.8|10341.5|10340.8|10333.9|10333.2|784
1604884200000|2020-11-09 01:10:00|10334.9|10333.9|10334.1|10333.4|10336.7|10336|10333.9|10333.2|587
1604884500000|2020-11-09 01:15:00|10333.9|10333.2|10331.5|10330.8|10335|10334|10331|10330.2|516
1604884800000|2020-11-09 01:20:00|10331.3|10330.6|10330.2|10329.5|10331.3|10330.6|10328.2|10327.5|537
1604885100000|2020-11-09 01:25:00|10330.3|10329.6|10331.7|10331|10332|10331.3|10327.9|10327.2|634
1604885400000|2020-11-09 01:30:00|10331.6|10330.9|10330.9|10329.9|10332.7|10331.8|10328.8|10328|515
1604885700000|2020-11-09 01:35:00|10331.1|10330.1|10331.2|10330.2|10332.8|10332.1|10329.5|10328.7|482
1604886000000|2020-11-09 01:40:00|10331.1|10330.1|10331.6|10330.9|10332.2|10331.3|10330.1|10329.2|399
1604886300000|2020-11-09 01:45:00|10331.5|10330.8|10332|10331.3|10333.8|10332.9|10330.9|10330|397
1604886600000|2020-11-09 01:50:00|10331.9|10331.2|10331.1|10330.1|10333.9|10333.1|10330.9|10330.1|384
1604886900000|2020-11-09 01:55:00|10331|10330.3|10333.3|10332.6|10334.7|10333.7|10330.2|10329.3|328
1604887200000|2020-11-09 02:00:00|10333.2|10332.5|10334.8|10334.1|10335.9|10335|10332.3|10331.6|317
1604887500000|2020-11-09 02:05:00|10334.9|10334.2|10331.6|10330.9|10336.1|10335.4|10331.6|10330.9|319
1604887800000|2020-11-09 02:10:00|10331.7|10331|10330.6|10329.9|10334|10333.3|10330.2|10329.5|207
1604888100000|2020-11-09 02:15:00|10330.5|10329.8|10331.4|10330.7|10332.2|10331.5|10330.1|10329.4|269
1604888400000|2020-11-09 02:20:00|10331.3|10330.6|10333.1|10332.4|10334.7|10334|10331|10330.3|319
1604888700000|2020-11-09 02:25:00|10333.2|10332.5|10333.9|10332.9|10334|10333.1|10331.7|10330.9|237
1604889000000|2020-11-09 02:30:00|10334|10333|10334.5|10333.8|10336.3|10335.6|10333.8|10333|390
1604889300000|2020-11-09 02:35:00|10334.4|10333.7|10336.1|10335.4|10336.6|10335.9|10332.9|10332.2|251
1604889600000|2020-11-09 02:40:00|10336|10335.3|10335.8|10335.1|10337.1|10336.4|10335.2|10334.5|274
1604889900000|2020-11-09 02:45:00|10335.7|10335|10339.5|10338.8|10339.5|10338.8|10335.3|10334.6|253
1604890200000|2020-11-09 02:50:00|10339.4|10338.7|10337.7|10337|10339.6|10338.9|10337.1|10336.4|284
1604890500000|2020-11-09 02:55:00|10337.6|10336.9|10339.5|10338.8|10341.2|10340.5|10337.3|10336.6|233
1604890800000|2020-11-09 03:00:00|10339.7|10338.7|10337.8|10337.1|10340.3|10339.6|10337.7|10337|297
1604891100000|2020-11-09 03:05:00|10337.7|10337|10339.7|10339|10339.8|10339.1|10337.5|10336.8|245
1604891400000|2020-11-09 03:10:00|10339.5|10338.7|10339.8|10339.1|10340.1|10339.4|10338.3|10337.6|194
1604891700000|2020-11-09 03:15:00|10339.9|10339.2|10336.8|10336.1|10340.1|10339.4|10335.6|10334.9|349
1604892000000|2020-11-09 03:20:00|10336.7|10336|10338.8|10338.1|10339.6|10338.9|10336.5|10335.8|269
1604892300000|2020-11-09 03:25:00|10338.7|10338|10339.8|10339.1|10340.2|10339.5|10338.3|10337.6|253
1604892600000|2020-11-09 03:30:00|10339.7|10339|10337.4|10336.7|10339.8|10339.1|10336.5|10335.8|248
1604892900000|2020-11-09 03:35:00|10337.3|10336.6|10338.8|10338.1|10339.7|10339|10337.3|10336.6|157
1604893200000|2020-11-09 03:40:00|10338.9|10338.2|10337.3|10336.6|10338.9|10338.2|10337.1|10336.4|161
1604893500000|2020-11-09 03:45:00|10337.2|10336.5|10337.4|10336.7|10338|10337.3|10336.5|10335.8|160
1604893800000|2020-11-09 03:50:00|10337.5|10336.8|10336.7|10336|10337.6|10336.9|10336.5|10335.8|129
1604894100000|2020-11-09 03:55:00|10336.8|10336.1|10337.1|10336.4|10338.1|10337.4|10336.6|10335.9|281
1604894400000|2020-11-09 04:00:00|10337|10336.3|10334.7|10334|10337.6|10336.8|10333.8|10333.1|267
1604894700000|2020-11-09 04:05:00|10334.6|10333.9|10337.8|10337.1|10338|10337.3|10334.3|10333.6|211
1604895000000|2020-11-09 04:10:00|10337.9|10337.2|10337|10336.3|10338.4|10337.7|10335.6|10334.9|363
1604895300000|2020-11-09 04:15:00|10337.1|10336.4|10339.8|10339.1|10340|10339.3|10336.4|10335.7|258
1604895600000|2020-11-09 04:20:00|10339.9|10339.2|10337.9|10337.2|10339.9|10339.2|10337.1|10336.4|243
1604895900000|2020-11-09 04:25:00|10338|10337.3|10340.1|10339.4|10340.2|10339.5|10338|10337.3|243
1604896200000|2020-11-09 04:30:00|10340|10339.3|10340.9|10340.2|10341.1|10340.2|10338.7|10337.9|170
1604896500000|2020-11-09 04:35:00|10340.8|10340.1|10343.7|10343|10344.1|10343.4|10340.8|10340.1|326
1604896800000|2020-11-09 04:40:00|10343.6|10342.9|10342.7|10342|10343.7|10343|10341.9|10341.2|299
1604897100000|2020-11-09 04:45:00|10342.6|10341.9|10344.6|10343.9|10344.7|10344|10342.1|10341.4|171
1604897400000|2020-11-09 04:50:00|10344.7|10344|10345.2|10344.5|10346.4|10345.7|10343.9|10343.2|243
1604897700000|2020-11-09 04:55:00|10345.4|10344.7|10346.9|10346.2|10348.4|10347.7|10345.4|10344.7|246
1604898000000|2020-11-09 05:00:00|10346.6|10345.9|10346.1|10345.4|10348.1|10347.1|10345.2|10344.5|249
1604898300000|2020-11-09 05:05:00|10346.2|10345.5|10345|10344.3|10346.3|10345.6|10344|10343.3|260
1604898600000|2020-11-09 05:10:00|10345.1|10344.4|10344.8|10344.1|10345.3|10344.6|10343|10342.2|257
1604898900000|2020-11-09 05:15:00|10344.9|10344.2|10346.5|10345.8|10348.8|10348.1|10344.9|10344.2|306
1604899200000|2020-11-09 05:20:00|10346.4|10345.7|10348.8|10348.1|10350.5|10349.8|10345.6|10344.9|324
1604899500000|2020-11-09 05:25:00|10348.7|10348|10348.5|10347.8|10349.8|10349.1|10348|10347.3|318
1604899800000|2020-11-09 05:30:00|10348.6|10347.5|10349.2|10348.5|10351.3|10350.6|10348|10347.3|306
1604900100000|2020-11-09 05:35:00|10349.1|10348.4|10346.4|10345.7|10349.1|10348.4|10346.1|10345.4|215
1604900400000|2020-11-09 05:40:00|10346.5|10345.8|10348|10347.3|10348.7|10348|10346.5|10345.8|306
1604900700000|2020-11-09 05:45:00|10348.1|10347.4|10350.8|10350.1|10351.1|10350.3|10347.5|10346.8|209
1604901000000|2020-11-09 05:50:00|10350.7|10350|10355.5|10354.8|10355.6|10354.9|10350.7|10350|312
1604901300000|2020-11-09 05:55:00|10355.4|10354.7|10354.4|10353.7|10355.4|10354.7|10352.9|10352.2|314
1604901600000|2020-11-09 06:00:00|10354.3|10353.6|10352.2|10351.5|10354.3|10353.6|10350.1|10349.4|354
1604901900000|2020-11-09 06:05:00|10352.1|10351.4|10350.2|10349.5|10354.9|10354.2|10349.4|10348.7|333
1604902200000|2020-11-09 06:10:00|10350.3|10349.6|10352.7|10352|10353.9|10353.2|10348.5|10347.8|311
1604902500000|2020-11-09 06:15:00|10352.3|10351.3|10351.4|10350.7|10353.4|10352.6|10351|10350.3|315
1604902800000|2020-11-09 06:20:00|10351.5|10350.8|10351.6|10350.9|10351.8|10351|10350|10349.3|217
1604903100000|2020-11-09 06:25:00|10351.7|10351|10353|10352.3|10354|10353.3|10351.7|10351|210
1604903400000|2020-11-09 06:30:00|10355.2|10354.2|10353.4|10352.7|10355.8|10355.1|10352.5|10351.8|302
1604903700000|2020-11-09 06:35:00|10353.5|10352.8|10351.6|10350.9|10356.9|10355.9|10351.2|10350.5|322
1604904000000|2020-11-09 06:40:00|10351.7|10351|10352.3|10351.6|10352.5|10351.8|10351|10350.2|176
1604904300000|2020-11-09 06:45:00|10352.2|10351.5|10354.3|10353.6|10355|10354.3|10351|10350.3|260
1604904600000|2020-11-09 06:50:00|10354.4|10353.7|10352.5|10351.8|10355.7|10355|10352.3|10351.6|266
1604904900000|2020-11-09 06:55:00|10352.6|10351.9|10352|10351|10353|10352.3|10350.9|10350.1|242
1604905200000|2020-11-09 07:00:00|10351.8|10351.1|10351.4|10350.7|10353|10352.3|10350.8|10350.1|374
1604905500000|2020-11-09 07:05:00|10351.5|10350.8|10349|10348.3|10351.6|10350.9|10348.4|10347.7|434
1604905800000|2020-11-09 07:10:00|10348.9|10348.2|10348.4|10347.7|10351.1|10350.4|10347.7|10347|265
1604906100000|2020-11-09 07:15:00|10348.3|10347.6|10352.6|10351.9|10353.6|10352.7|10348|10347|438
1604906400000|2020-11-09 07:20:00|10352.5|10351.8|10351.6|10350.9|10354.1|10353.4|10351|10350.3|426
1604906700000|2020-11-09 07:25:00|10351.5|10350.8|10349.9|10349.2|10352.3|10351.6|10349.2|10348.5|303
1604907000000|2020-11-09 07:30:00|10349.8|10349.1|10353|10352.3|10353.9|10353.2|10349.2|10348.5|423
1604907300000|2020-11-09 07:35:00|10353.1|10352.4|10353.9|10353.2|10354.4|10353.7|10352.6|10351.9|420
1604907600000|2020-11-09 07:40:00|10353.8|10353.1|10352.9|10352.2|10355.4|10354.7|10352|10351.3|412
1604907900000|2020-11-09 07:45:00|10353|10352.3|10352.2|10351.5|10355.1|10354.4|10351.2|10350.4|363
1604908200000|2020-11-09 07:50:00|10352.1|10351.4|10350.4|10349.7|10352.3|10351.6|10349.6|10348.8|320
1604908500000|2020-11-09 07:55:00|10350.5|10349.8|10350.4|10349.7|10350.9|10350.2|10349.2|10348.5|266
1604908800000|2020-11-09 08:00:00|10350.5|10349.8|10347|10346.3|10352|10351.3|10346.3|10345.6|417
1604909100000|2020-11-09 08:05:00|10347.2|10346.2|10349.7|10349|10350.4|10349.7|10347|10346.1|366
1604909400000|2020-11-09 08:10:00|10349.8|10349.1|10348.8|10348.1|10350.3|10349.6|10348.5|10347.8|311
1604909700000|2020-11-09 08:15:00|10348.7|10348|10345.8|10345.1|10348.7|10348|10345.6|10344.9|401
1604910000000|2020-11-09 08:20:00|10345.6|10344.9|10349.6|10348.9|10350.1|10349.4|10345.6|10344.9|516
1604910300000|2020-11-09 08:25:00|10349.7|10349|10350.2|10349.5|10350.4|10349.7|10348|10347.3|353
1604910600000|2020-11-09 08:30:00|10350.3|10349.6|10352.1|10351.4|10352.1|10351.4|10348.8|10348.1|444
1604910900000|2020-11-09 08:35:00|10352.2|10351.5|10355.9|10355.2|10356.4|10355.7|10351.6|10350.9|689
1604911200000|2020-11-09 08:40:00|10355.6|10354.9|10357.1|10356.4|10359.7|10359|10355.4|10354.7|623
1604911500000|2020-11-09 08:45:00|10357|10356.3|10357.4|10356.7|10359.5|10358.8|10356.7|10355.8|531
1604911800000|2020-11-09 08:50:00|10357.5|10356.8|10359.1|10358.4|10360.4|10359.7|10355.5|10354.8|455
1604912100000|2020-11-09 08:55:00|10359.2|10358.5|10356.3|10355.6|10359.8|10359|10354.7|10353.8|448
1604912400000|2020-11-09 09:00:00|10356.2|10355.5|10354|10353.3|10357.5|10356.8|10353.7|10353|434
1604912700000|2020-11-09 09:05:00|10353.9|10353.2|10355.3|10354.6|10355.5|10354.8|10353|10352.3|378
1604913000000|2020-11-09 09:10:00|10355.4|10354.7|10356.1|10355.4|10357.5|10356.8|10354.3|10353.6|563
1604913300000|2020-11-09 09:15:00|10356.2|10355.5|10356.8|10356.1|10358.4|10357.7|10355.9|10355.2|341
1604913600000|2020-11-09 09:20:00|10356.9|10356.2|10359.3|10358.6|10361.6|10360.9|10356|10355.3|446
1604913900000|2020-11-09 09:25:00|10359.4|10358.7|10361.2|10360.5|10361.6|10360.9|10358.7|10358|378
1604914200000|2020-11-09 09:30:00|10361.1|10360.4|10364.8|10363.8|10365.4|10364.6|10360.6|10359.9|657
1604914500000|2020-11-09 09:35:00|10365.1|10364.1|10367.2|10366.2|10368|10367.2|10365|10364.1|466
1604914800000|2020-11-09 09:40:00|10367.3|10366.3|10370.1|10369.4|10371|10370|10365.7|10364.8|748
1604915100000|2020-11-09 09:45:00|10370|10369.3|10372.3|10371.6|10373.6|10372.7|10368.7|10367.8|649
1604915400000|2020-11-09 09:50:00|10372.4|10371.7|10374.1|10373.4|10375.3|10374.4|10371.9|10371.1|612
1604915700000|2020-11-09 09:55:00|10374.3|10373.3|10373|10372.3|10376|10375.3|10371.1|10370.1|484
1604916000000|2020-11-09 10:00:00|10373.1|10372.1|10372|10371|10373.7|10372.9|10371.2|10370.3|393
1604916300000|2020-11-09 10:05:00|10372.1|10371.1|10369.1|10368.4|10372.5|10371.6|10368.6|10367.9|427
1604916600000|2020-11-09 10:10:00|10369.2|10368.5|10369.6|10368.6|10370.3|10369.6|10368.6|10367.7|295
1604916900000|2020-11-09 10:15:00|10369.7|10368.7|10368.9|10367.9|10370.6|10369.8|10367.3|10366.6|391
1604917200000|2020-11-09 10:20:00|10368.8|10368.1|10369.9|10368.9|10371.3|10370.6|10368|10367.1|428
1604917500000|2020-11-09 10:25:00|10369.8|10368.8|10367|10366.3|10370|10369.2|10366.6|10365.9|350
1604917800000|2020-11-09 10:30:00|10366.9|10366.2|10368.5|10367.5|10369.9|10369.2|10366.9|10366.2|358
1604918100000|2020-11-09 10:35:00|10368.6|10367.6|10368.2|10367.5|10369.2|10368.2|10367.2|10366.3|305
1604918400000|2020-11-09 10:40:00|10368.1|10367.4|10368.5|10367.8|10368.9|10368.2|10366.5|10365.6|316
1604918700000|2020-11-09 10:45:00|10368.6|10367.9|10369.5|10368.5|10370.4|10369.7|10368.2|10367.3|262
1604919000000|2020-11-09 10:50:00|10369.4|10368.7|10369.6|10368.6|10370.4|10369.4|10368.8|10367.9|296
1604919300000|2020-11-09 10:55:00|10369.5|10368.8|10368.3|10367.6|10370.2|10369.5|10368|10367.3|253
1604919600000|2020-11-09 11:00:00|10368.4|10367.7|10365.3|10364.6|10369.4|10368.7|10365.2|10364.4|306
1604919900000|2020-11-09 11:05:00|10365.4|10364.4|10368.2|10367.5|10368.9|10368|10365.1|10364.4|298
1604920200000|2020-11-09 11:10:00|10368.3|10367.6|10366.3|10365.6|10368.4|10367.7|10366.2|10365.3|278
1604920500000|2020-11-09 11:15:00|10366.4|10365.7|10367.8|10366.8|10368.4|10367.7|10366.3|10365.6|324
1604920800000|2020-11-09 11:20:00|10367.9|10366.9|10371.4|10370.7|10372|10371.2|10367.5|10366.7|414
1604921100000|2020-11-09 11:25:00|10371.5|10370.8|10374.3|10373.6|10374.7|10373.7|10371.4|10370.7|258
1604921400000|2020-11-09 11:30:00|10374.5|10373.5|10381.5|10380.5|10382.3|10381.6|10373.6|10372.7|541
1604921700000|2020-11-09 11:35:00|10381.4|10380.4|10384.2|10383.5|10384.4|10383.6|10379.2|10378.5|467
1604922000000|2020-11-09 11:40:00|10384.1|10383.4|10384.1|10383.4|10385.2|10384.5|10382|10381.2|462
1604922300000|2020-11-09 11:45:00|10383.8|10383.1|10397.6|10396.6|10398.5|10397.7|10383|10382|1394
1604922600000|2020-11-09 11:50:00|10397.5|10396.5|10393.1|10392.1|10400.7|10399.7|10388.7|10387.7|1303
1604922900000|2020-11-09 11:55:00|10393.2|10392.2|10420.9|10419.9|10423.7|10422.7|10392.3|10391.3|1669
1604923200000|2020-11-09 12:00:00|10421|10420|10430.8|10429.8|10436.6|10435.6|10414.1|10413.1|1650
1604923500000|2020-11-09 12:05:00|10430.6|10429.6|10430.5|10429.5|10431.7|10430.7|10418.9|10417.9|894
1604923800000|2020-11-09 12:10:00|10430.6|10429.6|10442.9|10441.9|10445.7|10444.7|10429|10428|1032
1604924100000|2020-11-09 12:15:00|10443.2|10442.2|10440.2|10439.2|10447.4|10446.4|10437.1|10436.1|1003
1604924400000|2020-11-09 12:20:00|10440.1|10439.1|10443.9|10442.9|10445.7|10444.7|10438.6|10437.6|942
1604924700000|2020-11-09 12:25:00|10444.2|10443.2|10437.8|10436.8|10444.7|10443.7|10434|10433|918
1604925000000|2020-11-09 12:30:00|10437.9|10436.9|10443.3|10442.3|10450.9|10449.9|10437.7|10436.7|970
1604925300000|2020-11-09 12:35:00|10443.2|10442.5|10443|10442|10447.2|10446.2|10438.6|10437.6|895
1604925600000|2020-11-09 12:40:00|10443.3|10442.3|10448|10447|10450.8|10449.8|10442.8|10441.8|937
1604925900000|2020-11-09 12:45:00|10449|10448|10470.7|10469.7|10476.2|10475.2|10448.5|10447.5|982
1604926200000|2020-11-09 12:50:00|10470.6|10469.6|10474.2|10473.2|10483.6|10482.6|10470.6|10469.6|890
1604926500000|2020-11-09 12:55:00|10474.6|10473.6|10497.1|10496.1|10499.8|10498.8|10474.5|10473.5|966
1604926800000|2020-11-09 13:00:00|10496.8|10495.8|10491.5|10490.5|10500.5|10499.5|10481.6|10480.6|996
1604927100000|2020-11-09 13:05:00|10491.6|10490.6|10487.2|10486.2|10495.9|10494.9|10486|10485|987
1604927400000|2020-11-09 13:10:00|10486.6|10485.6|10491.5|10490.5|10496.1|10495.1|10483.2|10482.2|897
1604927700000|2020-11-09 13:15:00|10491.4|10490.4|10498.6|10497.6|10506.3|10505.3|10491.3|10490.3|946
1604928000000|2020-11-09 13:20:00|10499|10498|10490.8|10489.8|10500.7|10499.7|10487.7|10486.7|889
1604928300000|2020-11-09 13:25:00|10490.9|10489.9|10493.8|10492.8|10498.3|10497.3|10489.2|10488.2|788
1604928600000|2020-11-09 13:30:00|10493.9|10492.9|10491.9|10490.9|10498.3|10497.3|10489.4|10488.4|824
1604928900000|2020-11-09 13:35:00|10492|10491|10496.2|10495.2|10501.2|10500.2|10492|10491|886
1604929200000|2020-11-09 13:40:00|10496.4|10495.4|10492.6|10491.6|10497.3|10496.3|10492.4|10491.4|827
1604929500000|2020-11-09 13:45:00|10492.5|10491.5|10490.4|10489.4|10495.7|10494.7|10488.7|10487.7|737
1604929800000|2020-11-09 13:50:00|10490.6|10489.6|10481.3|10480.3|10493.8|10492.8|10480|10479|734
1604930100000|2020-11-09 13:55:00|10481.5|10480.5|10486.9|10485.9|10491.7|10490.7|10481|10480|734
1604930400000|2020-11-09 14:00:00|10487.1|10486.1|10478.8|10477.8|10488.7|10487.7|10478.7|10477.7|841
1604930700000|2020-11-09 14:05:00|10478.9|10477.9|10475|10474|10485.7|10484.7|10474.2|10473.2|880
1604931000000|2020-11-09 14:10:00|10476.4|10475.4|10484.4|10483.4|10490.1|10489.1|10476.4|10475.4|686
1604931300000|2020-11-09 14:15:00|10484.7|10483.7|10485.9|10484.9|10491.6|10490.6|10484.7|10483.7|667
1604931600000|2020-11-09 14:20:00|10486.1|10485.1|10486.5|10485.5|10488.9|10487.9|10485.7|10484.7|593
1604931900000|2020-11-09 14:25:00|10487|10486|10484.3|10483.3|10488.7|10487.7|10481.8|10480.8|621
1604932200000|2020-11-09 14:30:00|10484.2|10483.2|10496.2|10495.2|10499.8|10498.8|10484.2|10483.2|768
1604932500000|2020-11-09 14:35:00|10496.3|10495.3|10494.1|10493.1|10498.2|10497.2|10491.2|10490.2|707
1604932800000|2020-11-09 14:40:00|10493.9|10492.9|10503.7|10502.7|10508.2|10507.2|10492.5|10491.5|760
1604933100000|2020-11-09 14:45:00|10503.5|10502.5|10520.8|10519.8|10522.9|10521.9|10503.5|10502.5|867
1604933400000|2020-11-09 14:50:00|10520.9|10519.9|10524.4|10523.4|10526.4|10525.4|10518.3|10517.3|834
1604933700000|2020-11-09 14:55:00|10524.5|10523.5|10533.9|10532.9|10534.7|10533.7|10523.2|10522.2|831
1604934000000|2020-11-09 15:00:00|10534|10533|10524.5|10523.5|10539.2|10538.2|10519.7|10518.7|916
1604934300000|2020-11-09 15:05:00|10524.6|10523.6|10526.2|10525.2|10528.3|10527.3|10521.8|10520.8|757
1604934600000|2020-11-09 15:10:00|10526.6|10525.6|10526.6|10525.6|10533.4|10532.4|10525.1|10524.1|800
1604934900000|2020-11-09 15:15:00|10526.3|10525.3|10521.3|10520.3|10527.4|10526.4|10520.9|10519.9|725
1604935200000|2020-11-09 15:20:00|10521|10520|10524.7|10523.7|10525.5|10524.5|10519.3|10518.3|706
1604935500000|2020-11-09 15:25:00|10524.5|10523.5|10529.6|10528.6|10529.6|10528.6|10523.2|10522.2|679
1604935800000|2020-11-09 15:30:00|10529.5|10528.5|10531.4|10530.7|10539.9|10538.9|10527.2|10526.2|880
1604936100000|2020-11-09 15:35:00|10531.6|10530.6|10533.5|10532.5|10538.1|10537.1|10531.5|10530.5|872
1604936400000|2020-11-09 15:40:00|10533.6|10532.6|10537.2|10536.2|10544.1|10543.3|10533.4|10532.4|862
1604936700000|2020-11-09 15:45:00|10536.8|10535.8|10545|10544|10545.1|10544.1|10536.4|10535.4|731
1604937000000|2020-11-09 15:50:00|10544.9|10543.9|10545.1|10544.1|10546.5|10545.5|10542.2|10541.2|826
1604937300000|2020-11-09 15:55:00|10545.2|10544.2|10539|10538|10545.5|10544.5|10538.9|10537.9|985
1604937600000|2020-11-09 16:00:00|10539.1|10538.1|10547.2|10546.2|10549|10548|10538.7|10537.9|994
1604937900000|2020-11-09 16:05:00|10547.3|10546.3|10550.1|10549.1|10550.2|10549.5|10545.9|10545|795
1604938200000|2020-11-09 16:10:00|10550|10549|10555.2|10554.2|10559.6|10558.7|10549.2|10548.4|1042
1604938500000|2020-11-09 16:15:00|10555.1|10554.1|10553.4|10552.4|10559.3|10558.4|10553.1|10552.1|799
1604938800000|2020-11-09 16:20:00|10553.2|10552.2|10553.3|10552.3|10556.2|10555.2|10551.7|10550.7|710
1604939100000|2020-11-09 16:25:00|10553.5|10552.5|10556.2|10555.2|10559.5|10558.5|10553.2|10552.3|757
1604939400000|2020-11-09 16:30:00|10556.6|10555.6|10560.8|10559.8|10565.3|10564.3|10556.4|10555.4|914
1604939700000|2020-11-09 16:35:00|10560.7|10559.7|10554.9|10553.9|10561.7|10560.7|10554.7|10553.7|856
1604940000000|2020-11-09 16:40:00|10555|10554|10558.2|10557.2|10558.3|10557.3|10553.8|10552.8|638
1604940300000|2020-11-09 16:45:00|10558.4|10557.4|10557.2|10556.2|10562.3|10561.3|10552.8|10551.8|894
1604940600000|2020-11-09 16:50:00|10557.3|10556.3|10557.1|10556.1|10558.6|10557.6|10555|10554.1|663
1604940900000|2020-11-09 16:55:00|10557.3|10556.3|10558.7|10557.7|10559|10558|10553.2|10552.2|642
1604941200000|2020-11-09 17:00:00|10558.8|10557.8|10558.4|10557.4|10561.1|10560.1|10555.9|10554.9|638
1604941500000|2020-11-09 17:05:00|10558.6|10557.6|10555|10554|10558.6|10557.6|10554.3|10553.3|579
1604941800000|2020-11-09 17:10:00|10555.4|10554.4|10550|10549|10555.9|10554.9|10548.1|10547.1|635
1604942100000|2020-11-09 17:15:00|10549.5|10548.5|10542.6|10541.6|10550.3|10549.3|10539.3|10538.3|598
1604942400000|2020-11-09 17:20:00|10542.7|10541.7|10541.6|10540.6|10543.4|10542.5|10538.5|10537.5|604
1604942700000|2020-11-09 17:25:00|10541.5|10540.5|10542.5|10541.5|10545.3|10544.3|10541.5|10540.5|527
1604943000000|2020-11-09 17:30:00|10542.7|10541.7|10545.2|10544.2|10545.6|10544.6|10541|10540|496
1604943300000|2020-11-09 17:35:00|10545.4|10544.4|10547.4|10546.4|10549.3|10548.3|10545.2|10544.2|308
1604943600000|2020-11-09 17:40:00|10547.1|10546.1|10546.3|10545.3|10549.4|10548.4|10545.2|10544.2|419
1604943900000|2020-11-09 17:45:00|10546.2|10545.2|10549.6|10548.6|10550.3|10549.4|10542.9|10541.9|498
1604944200000|2020-11-09 17:50:00|10549.8|10548.8|10546.9|10545.9|10550.4|10549.4|10545.1|10544.1|458
1604944500000|2020-11-09 17:55:00|10546.8|10545.8|10546.2|10545.2|10550.8|10549.8|10545.6|10544.6|633
1604944800000|2020-11-09 18:00:00|10546.3|10545.3|10543.6|10542.6|10549.7|10548.7|10542.3|10541.3|602
1604945100000|2020-11-09 18:05:00|10543.5|10542.5|10543.8|10542.8|10545.3|10544.3|10541.3|10540.3|365
1604945400000|2020-11-09 18:10:00|10543.7|10542.7|10547.5|10546.5|10548.5|10547.5|10543.7|10542.7|381
1604945700000|2020-11-09 18:15:00|10547.4|10546.4|10548.1|10547.1|10550.4|10549.4|10547.1|10546.1|419
1604946000000|2020-11-09 18:20:00|10548.2|10547.2|10552.3|10551.3|10552.4|10551.5|10547.3|10546.3|416
1604946300000|2020-11-09 18:25:00|10552.4|10551.4|10549.7|10548.7|10553.4|10552.4|10549|10548|547
1604946600000|2020-11-09 18:30:00|10549.6|10548.6|10554.5|10553.5|10555.2|10554.2|10548.9|10547.9|358
1604946900000|2020-11-09 18:35:00|10554.6|10553.6|10556.8|10555.8|10558.1|10557.1|10554.2|10553.2|417
1604947200000|2020-11-09 18:40:00|10556.7|10555.7|10555.2|10554.5|10557.2|10556.2|10554.4|10553.4|300
1604947500000|2020-11-09 18:45:00|10555.1|10554.4|10556.3|10555.3|10557|10556.2|10554.5|10553.5|400
1604947800000|2020-11-09 18:50:00|10556.2|10555.2|10551.6|10550.6|10556.3|10555.3|10550.5|10549.5|459
1604948100000|2020-11-09 18:55:00|10551.7|10550.7|10549.1|10548.1|10552.4|10551.4|10548.8|10547.8|422
1604948400000|2020-11-09 19:00:00|10549.3|10548.3|10547.3|10546.3|10551.3|10550.3|10545.8|10544.8|524
1604948700000|2020-11-09 19:05:00|10547.4|10546.4|10548.4|10547.7|10549|10548|10547.3|10546.3|314
1604949000000|2020-11-09 19:10:00|10548.3|10547.6|10549.1|10548.1|10551.1|10550.1|10547.9|10547|355
1604949300000|2020-11-09 19:15:00|10548.9|10548.2|10544|10543|10549.2|10548.2|10543.9|10542.9|442
1604949600000|2020-11-09 19:20:00|10544.1|10543.4|10540.4|10539.4|10544.6|10543.7|10540.2|10539.2|385
1604949900000|2020-11-09 19:25:00|10540.6|10539.6|10538.6|10537.6|10542|10541|10538.1|10537.1|356
1604950200000|2020-11-09 19:30:00|10538.7|10537.7|10543.3|10542.3|10543.8|10542.8|10538.7|10537.7|371
1604950500000|2020-11-09 19:35:00|10543.5|10542.5|10542|10541|10544.8|10543.8|10540.8|10539.8|267
1604950800000|2020-11-09 19:40:00|10541.9|10540.9|10543.8|10542.8|10545.5|10544.5|10541.9|10540.9|326
1604951100000|2020-11-09 19:45:00|10543.9|10543.1|10541.9|10540.9|10544.3|10543.4|10541.8|10540.9|278
1604951400000|2020-11-09 19:50:00|10542|10541|10539|10538|10543.1|10542.1|10538.6|10537.6|296
1604951700000|2020-11-09 19:55:00|10539.2|10538.2|10544.1|10543.1|10544.2|10543.2|10539.1|10538.1|504
1604952000000|2020-11-09 20:00:00|10544.2|10543.2|10538.3|10537.3|10546.3|10545.3|10537.8|10536.8|570
1604952300000|2020-11-09 20:05:00|10538.2|10537.2|10540.9|10539.9|10541|10540|10537.6|10536.6|538
1604952600000|2020-11-09 20:10:00|10541|10540|10542.1|10541.1|10542.1|10541.3|10540.3|10539.3|437
1604952900000|2020-11-09 20:15:00|10541.9|10540.9|10543.3|10542.3|10544.6|10543.6|10541.7|10540.7|631
1604953200000|2020-11-09 20:20:00|10543.4|10542.4|10540.9|10539.9|10543.4|10542.4|10540.3|10539.5|478
1604953500000|2020-11-09 20:25:00|10541|10540|10539.7|10538.7|10541.5|10540.7|10538.3|10537.3|399
1604953800000|2020-11-09 20:30:00|10539.5|10538.5|10539.4|10538.4|10540.4|10539.7|10539.2|10538.2|208
1604954100000|2020-11-09 20:35:00|10539.5|10538.5|10538.3|10537.3|10539.5|10538.5|10537.3|10536.3|334
1604954400000|2020-11-09 20:40:00|10538.4|10537.4|10537.5|10536.5|10539.5|10538.5|10537.3|10536.3|395
1604954700000|2020-11-09 20:45:00|10537.4|10536.4|10535.3|10534.6|10537.8|10536.9|10534.8|10533.8|295
1604955000000|2020-11-09 20:50:00|10535.4|10534.3|10530|10529|10535.5|10534.7|10529.5|10528.5|493
1604955300000|2020-11-09 20:55:00|10529.9|10528.9|10536.9|10535.9|10539|10538|10529.9|10528.9|612
1604955600000|2020-11-09 21:00:00|10537|10536|10537.7|10536.7|10539.2|10538.4|10536.7|10535.7|322
1604955900000|2020-11-09 21:05:00|10537.8|10536.8|10536.3|10535.3|10538.3|10537.3|10535.9|10534.9|299
1604956200000|2020-11-09 21:10:00|10536.6|10535.6|10536.4|10535.4|10537|10536|10535.2|10534.2|196
1604956500000|2020-11-09 21:15:00|10536.6|10535.6|10536.8|10535.8|10537.4|10536.4|10535.3|10534.3|136
1604956800000|2020-11-09 21:20:00|10536.9|10535.9|10537.8|10536.8|10537.9|10536.9|10536.2|10535.2|271
1604957100000|2020-11-09 21:25:00|10537.7|10536.7|10538|10537|10538.7|10537.7|10536.1|10535.2|210
1604957400000|2020-11-09 21:30:00|10538.1|10537.1|10538.1|10537.1|10539.8|10538.8|10537.7|10536.7|191
1604957700000|2020-11-09 21:35:00|10538.2|10537.2|10537.6|10536.6|10539.8|10538.8|10537.5|10536.5|149
1604958000000|2020-11-09 21:40:00|10537.9|10536.9|10537.6|10536.6|10537.9|10536.9|10536.5|10535.5|161
1604958300000|2020-11-09 21:45:00|10537.5|10536.5|10538.7|10537.7|10539.4|10538.4|10537|10536|224
1604958600000|2020-11-09 21:50:00|10538.6|10537.6|10539.2|10538.2|10540.3|10539.3|10537.3|10536.3|229
1604958900000|2020-11-09 21:55:00|10539.4|10538.4|10539|10536.4|10539.9|10538.9|10538.3|10536.4|259
1604959200000|2020-11-09 22:00:00|10539.1|10535.5|10536.7|10530.7|10539.3|10536.4|10534.2|10530.6|55
1604959500000|2020-11-09 22:05:00|10536.3|10530.3|10537|10531|10537.5|10532.1|10535.4|10530.3|1366
1604959800000|2020-11-09 22:10:00|10537.1|10531.1|10535.4|10531.2|10537.7|10531.7|10535|10530.1|1364
1604960100000|2020-11-09 22:15:00|10535.7|10531|10536.8|10530.8|10537.6|10532.1|10535.2|10530.3|1470
1604960400000|2020-11-09 22:20:00|10536.7|10530.7|10533.4|10530.7|10537.4|10531.9|10533.1|10529.4|1150
1604960700000|2020-11-09 22:25:00|10533.3|10530.6|10534.6|10531|10536.9|10532|10532.8|10529.9|1296
1604961000000|2020-11-09 22:30:00|10534.4|10531.4|10534.4|10531|10535.3|10531.4|10531.4|10529.6|673
1604961300000|2020-11-09 22:35:00|10534.3|10530.9|10531|10527.9|10534.5|10531.2|10529.5|10527|411
1604961600000|2020-11-09 22:40:00|10531.2|10528.1|10531.3|10528.8|10531.9|10528.9|10530.7|10527.1|324
1604961900000|2020-11-09 22:45:00|10531.2|10528.7|10529.7|10527.7|10532|10529|10528.8|10526.7|344
1604962200000|2020-11-09 22:50:00|10529.8|10527.8|10529.8|10526.4|10531.5|10528.8|10529.6|10526.2|417
1604962500000|2020-11-09 22:55:00|10529.9|10526.3|10526.4|10524.8|10530.5|10527.1|10525.8|10524.2|413
1604962800000|2020-11-09 23:00:00|10527|10524.7|10532.8|10531.3|10535.6|10532.4|10527|10524.6|1082
1604963100000|2020-11-09 23:05:00|10532.9|10531.4|10529.2|10528.2|10533.4|10532.2|10527.8|10526.6|800
1604963400000|2020-11-09 23:10:00|10529.3|10528.3|10528.3|10527.3|10531.1|10530.1|10528.1|10526.7|633
1604963700000|2020-11-09 23:15:00|10528.5|10527.5|10528.2|10527.2|10529.5|10528.5|10526.6|10525.6|461
1604964000000|2020-11-09 23:20:00|10528.1|10527.1|10528|10527|10529.4|10528.4|10526.7|10525.7|323
1604964300000|2020-11-09 23:25:00|10528.1|10527.1|10523.2|10522.2|10528.3|10527.3|10522.8|10521.8|359
1604964600000|2020-11-09 23:30:00|10523.3|10522.3|10519.6|10518.6|10523.9|10522.9|10519.3|10518.3|493
1604964900000|2020-11-09 23:35:00|10519.5|10518.5|10516.8|10516.1|10519.5|10518.5|10514.3|10513.3|469
1604965200000|2020-11-09 23:40:00|10517.1|10516|10518.5|10517.5|10519.6|10518.7|10515.1|10514.1|440
1604965500000|2020-11-09 23:45:00|10518.6|10517.6|10509.7|10508.7|10518.9|10517.9|10508.7|10507.8|585
1604965800000|2020-11-09 23:50:00|10510|10509|10513.5|10512.5|10513.8|10512.8|10509.4|10508.4|620
1604966100000|2020-11-09 23:55:00|10513.8|10512.8|10514.4|10513.4|10515.2|10514.3|10511.2|10510.2|467
1604966400000|2020-11-10 00:00:00|10514.3|10513.3|10525.4|10524.4|10526.9|10525.9|10512.1|10511.1|1058
1604966700000|2020-11-10 00:05:00|10525.1|10524.3|10524.7|10523.7|10525.8|10524.8|10519|10518|679
1604967000000|2020-11-10 00:10:00|10524.5|10523.5|10519.9|10518.9|10524.6|10523.7|10518.5|10517.7|518
1604967300000|2020-11-10 00:15:00|10519.5|10518.8|10518.2|10517.2|10520.9|10520|10516.1|10515.3|661
1604967600000|2020-11-10 00:20:00|10517.9|10517|10511.1|10510.1|10518|10517|10511.1|10510.1|871
1604967900000|2020-11-10 00:25:00|10510.7|10509.7|10515.1|10514.1|10517|10516.1|10510.2|10509.2|685
1604968200000|2020-11-10 00:30:00|10515|10514|10516.1|10515.1|10516.6|10515.6|10511.5|10510.7|669
1604968500000|2020-11-10 00:35:00|10516|10515|10520.5|10519.8|10520.7|10519.9|10514.9|10514|745
1604968800000|2020-11-10 00:40:00|10520.4|10519.7|10523.1|10522.4|10526.3|10525.3|10520.3|10519.3|704
1604969100000|2020-11-10 00:45:00|10523.2|10522.5|10518.8|10517.8|10523.3|10522.5|10518.4|10517.4|619
1604969400000|2020-11-10 00:50:00|10518.9|10517.9|10517.6|10516.6|10522.2|10521.3|10516.1|10515.1|753
1604969700000|2020-11-10 00:55:00|10518.3|10517.3|10514.3|10513.3|10518.4|10517.5|10512|10511.1|742
1604970000000|2020-11-10 01:00:00|10514.4|10513.6|10515.2|10514.2|10515.2|10514.2|10510.8|10510|735
1604970300000|2020-11-10 01:05:00|10515.3|10514.3|10516.3|10515.6|10517.8|10517|10513.7|10512.9|467
1604970600000|2020-11-10 01:10:00|10516.4|10515.7|10510.8|10510.1|10517.3|10516.4|10510.4|10509.4|553
1604970900000|2020-11-10 01:15:00|10510.7|10510|10505.1|10504.1|10513.3|10512.4|10503.2|10502.4|846
1604971200000|2020-11-10 01:20:00|10505|10504|10501.3|10500.3|10506.3|10505.5|10500.7|10499.7|682
1604971500000|2020-11-10 01:25:00|10501.2|10500.2|10493.5|10492.5|10503.4|10502.4|10492.8|10491.8|660
1604971800000|2020-11-10 01:30:00|10493.4|10492.4|10496.8|10495.8|10497.3|10496.3|10492.1|10491.1|699
1604972100000|2020-11-10 01:35:00|10496.7|10495.7|10498.9|10497.9|10499.7|10498.7|10494.3|10493.3|659
1604972400000|2020-11-10 01:40:00|10499|10498|10503.9|10502.9|10504.6|10503.6|10499|10498|590
1604972700000|2020-11-10 01:45:00|10504|10503|10502.8|10502.1|10505.2|10504.2|10500.6|10499.7|455
1604973000000|2020-11-10 01:50:00|10503.2|10502.5|10499.9|10498.9|10504.3|10503.3|10499.5|10498.5|444
1604973300000|2020-11-10 01:55:00|10499.8|10498.8|10494.1|10493.4|10500.5|10499.7|10492.5|10491.8|493
1604973600000|2020-11-10 02:00:00|10494.4|10493.3|10489.1|10488.1|10496.1|10495.3|10488|10487|828
1604973900000|2020-11-10 02:05:00|10489.4|10488.4|10486.8|10485.8|10490.8|10489.8|10486.5|10485.5|526
1604974200000|2020-11-10 02:10:00|10486.5|10485.5|10485.6|10484.6|10489.2|10488.2|10484.4|10483.4|573
1604974500000|2020-11-10 02:15:00|10485.5|10484.5|10487|10486|10487.5|10486.5|10484.4|10483.6|467
1604974800000|2020-11-10 02:20:00|10486.9|10485.9|10490.6|10489.6|10491.2|10490.4|10485.2|10484.2|604
1604975100000|2020-11-10 02:25:00|10490.7|10490|10491.8|10490.8|10494.4|10493.6|10490.2|10489.2|578
1604975400000|2020-11-10 02:30:00|10491.9|10490.9|10488.1|10487.1|10491.9|10491|10486.3|10485.6|519
1604975700000|2020-11-10 02:35:00|10488|10487|10488.6|10487.6|10489.4|10488.5|10485.4|10484.4|641
1604976000000|2020-11-10 02:40:00|10488.7|10487.7|10489.3|10488.3|10491.1|10490.2|10486.4|10485.5|444
1604976300000|2020-11-10 02:45:00|10489.4|10488.4|10489.8|10489.1|10492.2|10491.4|10489|10488.1|428
1604976600000|2020-11-10 02:50:00|10490.2|10489.2|10489.7|10488.7|10492.7|10491.8|10489.6|10488.6|390
1604976900000|2020-11-10 02:55:00|10489.8|10488.8|10491.6|10490.6|10492.1|10491.4|10487.6|10486.6|454
1604977200000|2020-11-10 03:00:00|10491.2|10490.5|10489|10488|10493|10492|10487.5|10486.6|577
1604977500000|2020-11-10 03:05:00|10488.9|10487.9|10486.9|10485.9|10489.4|10488.4|10485.9|10484.9|449
1604977800000|2020-11-10 03:10:00|10486.8|10485.8|10487.5|10486.5|10488.3|10487.4|10484.8|10483.8|533
1604978100000|2020-11-10 03:15:00|10487.6|10486.6|10485|10484|10488.8|10487.8|10483.1|10482.1|570
1604978400000|2020-11-10 03:20:00|10484.8|10483.8|10483.2|10482.2|10485.4|10484.5|10482.7|10481.7|295
1604978700000|2020-11-10 03:25:00|10483.1|10482.1|10485.1|10484.1|10485.4|10484.4|10482.6|10481.6|459
1604979000000|2020-11-10 03:30:00|10485.2|10484.2|10486.3|10485.3|10489.3|10488.3|10485|10484|586
1604979300000|2020-11-10 03:35:00|10486.5|10485.5|10487.2|10486.2|10487.6|10486.6|10484.5|10483.5|619
1604979600000|2020-11-10 03:40:00|10487|10486|10486.3|10485.3|10487.9|10487|10485.5|10484.5|416
1604979900000|2020-11-10 03:45:00|10486.4|10485.4|10490.4|10489.4|10491.4|10490.4|10486.1|10485.2|378
1604980200000|2020-11-10 03:50:00|10490.5|10489.5|10495.6|10494.6|10496.3|10495.3|10489.8|10488.8|470
1604980500000|2020-11-10 03:55:00|10495.7|10494.7|10496.8|10495.8|10498.6|10497.6|10494.5|10493.5|583
1604980800000|2020-11-10 04:00:00|10496.9|10495.9|10496.8|10495.8|10498.6|10497.8|10494.9|10493.9|540
1604981100000|2020-11-10 04:05:00|10496.7|10495.7|10497.7|10496.7|10499|10498|10494.8|10494|517
1604981400000|2020-11-10 04:10:00|10497.8|10496.8|10499.9|10498.9|10501.2|10500.2|10497.6|10496.6|439
1604981700000|2020-11-10 04:15:00|10499.8|10498.8|10498.8|10497.8|10500.2|10499.2|10496.7|10495.8|492
1604982000000|2020-11-10 04:20:00|10498.6|10497.9|10495.5|10494.5|10500|10499.1|10494.7|10493.8|569
1604982300000|2020-11-10 04:25:00|10495.6|10494.6|10494.9|10493.9|10496.3|10495.6|10494.4|10493.4|324
1604982600000|2020-11-10 04:30:00|10495|10494|10494.2|10493.2|10495.5|10494.5|10491.8|10490.9|393
1604982900000|2020-11-10 04:35:00|10494|10493.3|10495.2|10494.2|10496.9|10496|10492.6|10491.6|279
1604983200000|2020-11-10 04:40:00|10495.1|10494.1|10496.9|10495.9|10497.4|10496.4|10495|10494|352
1604983500000|2020-11-10 04:45:00|10496.7|10496|10503|10502|10503.9|10503|10496.6|10495.8|537
1604983800000|2020-11-10 04:50:00|10503.2|10502.2|10499.1|10498.4|10503.6|10502.6|10498.8|10498|302
1604984100000|2020-11-10 04:55:00|10499|10498.3|10499.3|10498.3|10500|10499|10496.5|10495.5|372
1604984400000|2020-11-10 05:00:00|10499.5|10498.5|10496.6|10495.6|10500.8|10499.8|10496.3|10495.3|524
1604984700000|2020-11-10 05:05:00|10496.5|10495.5|10495.3|10494.3|10496.6|10495.6|10494.2|10493.3|399
1604985000000|2020-11-10 05:10:00|10495.2|10494.2|10498.1|10497.1|10499.1|10498.3|10494.4|10493.5|370
1604985300000|2020-11-10 05:15:00|10498|10497|10495.6|10494.6|10498.2|10497.2|10494.6|10493.6|344
1604985600000|2020-11-10 05:20:00|10495.5|10494.5|10494.7|10493.7|10496.1|10495.1|10494.3|10493.3|194
1604985900000|2020-11-10 05:25:00|10494.6|10493.6|10496.3|10495.3|10496.3|10495.3|10493.2|10492.2|274
1604986200000|2020-11-10 05:30:00|10496.2|10495.2|10493.9|10492.9|10496.8|10495.8|10491.5|10490.5|450
1604986500000|2020-11-10 05:35:00|10494.1|10493.1|10497.5|10496.8|10498.5|10497.6|10493.9|10492.9|436
1604986800000|2020-11-10 05:40:00|10497.6|10496.6|10499.9|10498.9|10500.8|10499.9|10497.5|10496.5|312
1604987100000|2020-11-10 05:45:00|10500|10499|10497.6|10496.6|10501.7|10500.7|10497.5|10496.5|330
1604987400000|2020-11-10 05:50:00|10497.5|10496.5|10496|10495|10497.9|10496.9|10495.5|10494.5|315
1604987700000|2020-11-10 05:55:00|10495.9|10494.9|10496.9|10495.9|10497.4|10496.4|10494.6|10493.6|274
1604988000000|2020-11-10 06:00:00|10496.8|10495.8|10501|10500|10501|10500|10495.6|10494.6|294
1604988300000|2020-11-10 06:05:00|10501.1|10500.1|10497.8|10496.8|10501.1|10500.1|10497.1|10496.2|249
1604988600000|2020-11-10 06:10:00|10497.9|10496.9|10500|10499|10501.6|10500.6|10497.8|10496.8|248
1604988900000|2020-11-10 06:15:00|10500.1|10499.1|10501.1|10500.1|10502.5|10501.5|10499.4|10498.4|294
1604989200000|2020-11-10 06:20:00|10501.2|10500.2|10502.5|10501.5|10502.6|10501.6|10498.8|10497.8|382
1604989500000|2020-11-10 06:25:00|10502.6|10501.6|10504|10503|10504.5|10503.6|10501.4|10500.4|444
1604989800000|2020-11-10 06:30:00|10503.4|10502.7|10502.4|10501.4|10503.8|10502.8|10499.8|10498.8|379
1604990100000|2020-11-10 06:35:00|10502.3|10501.3|10509.8|10508.8|10509.9|10508.9|10502.3|10501.3|543
1604990400000|2020-11-10 06:40:00|10509.7|10508.7|10510.2|10509.2|10510.3|10509.4|10507.4|10506.4|420
1604990700000|2020-11-10 06:45:00|10510.3|10509.3|10512.2|10511.2|10515.1|10514.1|10510|10509.2|609
1604991000000|2020-11-10 06:50:00|10512.1|10511.1|10509.5|10508.5|10513.9|10512.9|10508.5|10507.5|356
1604991300000|2020-11-10 06:55:00|10509.4|10508.4|10507.9|10506.9|10510.6|10509.6|10506.5|10505.5|368
1604991600000|2020-11-10 07:00:00|10508|10507|10512.8|10511.8|10515.8|10514.8|10507.1|10506.1|595
1604991900000|2020-11-10 07:05:00|10512.7|10511.7|10516|10515|10517.2|10516.3|10512.4|10511.4|397
1604992200000|2020-11-10 07:10:00|10516.1|10515.1|10515.4|10514.4|10517.4|10516.4|10514.3|10513.3|388
1604992500000|2020-11-10 07:15:00|10515.2|10514.2|10512.5|10511.5|10515.4|10514.5|10509.9|10508.9|470
1604992800000|2020-11-10 07:20:00|10512.7|10511.7|10510.1|10509.1|10513.5|10512.5|10509.4|10508.4|309
1604993100000|2020-11-10 07:25:00|10510.2|10509.2|10506|10505|10510.3|10509.4|10505.7|10504.7|348
1604993400000|2020-11-10 07:30:00|10505.9|10504.9|10507.8|10506.8|10508.6|10507.7|10504.8|10504|565
1604993700000|2020-11-10 07:35:00|10507.7|10506.7|10505.3|10504.3|10508.3|10507.3|10505.1|10504.2|484
1604994000000|2020-11-10 07:40:00|10505.5|10504.5|10504.5|10503.5|10507.6|10506.6|10504.3|10503.4|503
1604994300000|2020-11-10 07:45:00|10504.3|10503.3|10501.2|10500.2|10504.4|10503.4|10500|10499.2|487
1604994600000|2020-11-10 07:50:00|10501.1|10500.4|10504.6|10503.6|10505.8|10504.9|10500.6|10499.8|505
1604994900000|2020-11-10 07:55:00|10504.5|10503.8|10505.2|10504.2|10505.3|10504.3|10502.5|10501.6|366
1604995200000|2020-11-10 08:00:00|10505.3|10504.3|10507.3|10506.6|10509.4|10508.5|10504.6|10503.9|503
1604995500000|2020-11-10 08:05:00|10507.6|10506.7|10505.4|10504.4|10507.8|10507.1|10503.5|10502.8|468
1604995800000|2020-11-10 08:10:00|10505.3|10504.3|10498.2|10497.5|10505.6|10504.6|10497.7|10496.8|423
1604996100000|2020-11-10 08:15:00|10498.5|10497.8|10498.9|10498.2|10500.4|10499.5|10497|10496.1|544
1604996400000|2020-11-10 08:20:00|10498.8|10498.1|10502.9|10502.2|10503|10502.2|10497.5|10496.8|593
1604996700000|2020-11-10 08:25:00|10502.8|10502.1|10505.1|10504.4|10507.6|10506.8|10502.8|10501.9|564
1604997000000|2020-11-10 08:30:00|10505.2|10504.2|10501|10500.3|10505.3|10504.6|10499.1|10498.3|545
1604997300000|2020-11-10 08:35:00|10501.2|10500.2|10501.5|10500.5|10503.1|10502.3|10500.3|10499.6|478
1604997600000|2020-11-10 08:40:00|10501.4|10500.4|10506|10505.3|10506.3|10505.5|10501|10500.2|542
1604997900000|2020-11-10 08:45:00|10505.9|10505.2|10506.1|10505.4|10507.5|10506.7|10505.3|10504.6|344
1604998200000|2020-11-10 08:50:00|10506|10505.3|10508.1|10507.1|10508.8|10508|10504.9|10504.1|406
1604998500000|2020-11-10 08:55:00|10508.2|10507.5|10508.1|10507.1|10510.6|10509.7|10508|10507.1|432
1604998800000|2020-11-10 09:00:00|10508.2|10507.2|10509.3|10508.6|10510.5|10509.8|10508.1|10507.1|492
1604999100000|2020-11-10 09:05:00|10509.2|10508.5|10510.2|10509.5|10510.5|10509.8|10509|10508.3|324
1604999400000|2020-11-10 09:10:00|10510.1|10509.4|10508.6|10507.6|10510.4|10509.7|10506.4|10505.4|401
1604999700000|2020-11-10 09:15:00|10508.5|10507.5|10505.2|10504.5|10508.6|10507.8|10504.3|10503.3|458
1605000000000|2020-11-10 09:20:00|10505.4|10504.7|10510.4|10509.7|10510.6|10509.8|10505.4|10504.7|378
1605000300000|2020-11-10 09:25:00|10510.3|10509.6|10518|10517|10518.1|10517.2|10510|10509.3|553
1605000600000|2020-11-10 09:30:00|10518.1|10517.1|10522.7|10522|10523|10522.2|10517.8|10517|521
1605000900000|2020-11-10 09:35:00|10522.8|10522.1|10518.3|10517.3|10523|10522.1|10517.9|10516.9|476
1605001200000|2020-11-10 09:40:00|10518.1|10517.1|10525.5|10524.5|10526.2|10525.2|10517.6|10516.6|676
1605001500000|2020-11-10 09:45:00|10525.4|10524.7|10528.5|10527.5|10528.6|10527.9|10522.9|10522.2|664
1605001800000|2020-11-10 09:50:00|10528.6|10527.9|10530.2|10529.5|10530.9|10530.2|10527.6|10526.7|661
1605002100000|2020-11-10 09:55:00|10530.1|10529.4|10532.6|10531.6|10535.7|10534.8|10530|10529.3|668
1605002400000|2020-11-10 10:00:00|10532.5|10531.5|10538.2|10537.5|10538.5|10537.5|10531.3|10530.3|657
1605002700000|2020-11-10 10:05:00|10538|10537.3|10543.3|10542.3|10543.6|10542.6|10538|10537.3|814
1605003000000|2020-11-10 10:10:00|10543.2|10542.5|10542.8|10541.8|10543.6|10542.8|10540.2|10539.2|624
1605003300000|2020-11-10 10:15:00|10542.7|10541.7|10537.4|10536.4|10542.8|10541.8|10534.7|10533.9|684
1605003600000|2020-11-10 10:20:00|10537.2|10536.2|10538.9|10538.2|10539.1|10538.4|10535.6|10534.8|630
1605003900000|2020-11-10 10:25:00|10538.8|10538.1|10537.7|10536.7|10542.3|10541.6|10537.1|10536.2|614
1605004200000|2020-11-10 10:30:00|10537.5|10536.8|10536.8|10535.8|10539.6|10538.9|10536.1|10535.2|598
1605004500000|2020-11-10 10:35:00|10536.6|10535.9|10541.2|10540.2|10542|10541.2|10536.5|10535.6|476
1605004800000|2020-11-10 10:40:00|10541.1|10540.1|10544.2|10543.5|10544.8|10543.9|10541|10540.1|455
1605005100000|2020-11-10 10:45:00|10544.3|10543.6|10545.2|10544.2|10545.3|10544.4|10539.7|10539|564
1605005400000|2020-11-10 10:50:00|10545.1|10544.1|10543.2|10542.5|10547|10546.2|10542.5|10541.8|506
1605005700000|2020-11-10 10:55:00|10543.1|10542.4|10547.5|10546.8|10549.2|10548.3|10543.1|10542.2|487
1605006000000|2020-11-10 11:00:00|10547.6|10546.9|10545.9|10545.2|10549.3|10548.5|10545.8|10544.9|489
1605006300000|2020-11-10 11:05:00|10545.8|10545.1|10547.9|10546.9|10548.2|10547.3|10545|10544.1|467
1605006600000|2020-11-10 11:10:00|10547.7|10546.7|10538.7|10538|10548|10547|10538.2|10537.2|700
1605006900000|2020-11-10 11:15:00|10538.8|10538.1|10534.8|10534.1|10539.6|10538.8|10533.7|10532.7|653
1605007200000|2020-11-10 11:20:00|10534.7|10534|10530.5|10529.8|10534.9|10534|10528.6|10527.7|599
1605007500000|2020-11-10 11:25:00|10530.7|10530|10528.6|10527.6|10531.2|10530.5|10524.7|10523.8|675
1605007800000|2020-11-10 11:30:00|10528.5|10527.5|10528.7|10527.7|10532.4|10531.7|10528.4|10527.4|414
1605008100000|2020-11-10 11:35:00|10528.8|10527.8|10525.7|10524.7|10530.5|10529.7|10525.3|10524.5|464
1605008400000|2020-11-10 11:40:00|10525.6|10524.6|10522.1|10521.1|10525.7|10525|10520.7|10519.7|554
1605008700000|2020-11-10 11:45:00|10522|10521|10520.9|10519.9|10523.8|10523|10518.8|10518|483
1605009000000|2020-11-10 11:50:00|10520.8|10519.8|10520.4|10519.4|10523.8|10523|10519.8|10519|468
1605009300000|2020-11-10 11:55:00|10520.3|10519.3|10523.8|10523.1|10523.9|10523.1|10518.9|10517.9|494
1605009600000|2020-11-10 12:00:00|10523.9|10523.2|10524.5|10523.8|10529.6|10528.8|10523.3|10522.5|661
1605009900000|2020-11-10 12:05:00|10524.7|10523.7|10523.5|10522.8|10525.6|10524.9|10522.2|10521.2|484
1605010200000|2020-11-10 12:10:00|10523.4|10522.7|10521.8|10520.8|10526|10525|10520.6|10519.9|487
1605010500000|2020-11-10 12:15:00|10521.7|10520.7|10517.9|10516.9|10522|10521.2|10516.2|10515.2|488
1605010800000|2020-11-10 12:20:00|10518|10517|10526.1|10525.1|10526.3|10525.3|10516.1|10515.2|545
1605011100000|2020-11-10 12:25:00|10525.9|10525.2|10525.5|10524.8|10527.4|10526.6|10524.9|10523.9|434
1605011400000|2020-11-10 12:30:00|10525.7|10524.7|10521.1|10520.1|10527.9|10527.1|10520.6|10519.8|543
1605011700000|2020-11-10 12:35:00|10521|10520|10524.9|10523.9|10525.4|10524.5|10519.5|10518.6|487
1605012000000|2020-11-10 12:40:00|10524.8|10523.8|10524.7|10523.7|10525.4|10524.4|10522.9|10522|448
1605012300000|2020-11-10 12:45:00|10524.8|10523.8|10529.3|10528.3|10530.2|10529.2|10524.1|10523.1|440
1605012600000|2020-11-10 12:50:00|10529.2|10528.2|10530.2|10529.2|10530.8|10529.8|10528.5|10527.6|453
1605012900000|2020-11-10 12:55:00|10530|10529.3|10528.4|10527.4|10530.6|10529.7|10526.8|10525.9|526
1605013200000|2020-11-10 13:00:00|10528.7|10527.7|10529.5|10528.8|10529.5|10528.8|10524.1|10523.1|529
1605013500000|2020-11-10 13:05:00|10529.7|10528.7|10532.7|10531.7|10534|10533.1|10527.4|10526.6|710
1605013800000|2020-11-10 13:10:00|10532.8|10531.8|10532.2|10531.5|10535.8|10535.1|10531.2|10530.4|533
1605014100000|2020-11-10 13:15:00|10532.3|10531.3|10532.5|10531.5|10534|10533.1|10529.9|10529|498
1605014400000|2020-11-10 13:20:00|10532.8|10531.8|10537.5|10536.5|10538.2|10537.3|10531.2|10530.2|538
1605014700000|2020-11-10 13:25:00|10537.6|10536.6|10537.4|10536.4|10539.5|10538.5|10535.5|10534.7|573
1605015000000|2020-11-10 13:30:00|10537.1|10536.2|10536.2|10535.2|10539.1|10538.2|10535.6|10534.7|528
1605015300000|2020-11-10 13:35:00|10536.3|10535.3|10540.1|10539.4|10540.7|10539.7|10536.3|10535.3|695
1605015600000|2020-11-10 13:40:00|10540|10539.3|10534.1|10533.1|10540.2|10539.3|10532.8|10532.1|721
1605015900000|2020-11-10 13:45:00|10534.2|10533.4|10538|10537|10538.3|10537.5|10533.6|10532.7|567
1605016200000|2020-11-10 13:50:00|10537.9|10536.9|10531.3|10530.6|10537.9|10537|10531.2|10530.2|552
1605016500000|2020-11-10 13:55:00|10531.4|10530.7|10525|10524|10531.6|10530.7|10521|10520|769
1605016800000|2020-11-10 14:00:00|10525.1|10524.1|10526.1|10525.4|10527.4|10526.5|10523.9|10522.9|639
1605017100000|2020-11-10 14:05:00|10526|10525.3|10526.6|10525.9|10529.2|10528.4|10525.3|10524.3|627
1605017400000|2020-11-10 14:10:00|10526.4|10525.7|10522.9|10521.9|10526.9|10526|10519.9|10519|619
1605017700000|2020-11-10 14:15:00|10522.8|10521.8|10526.2|10525.5|10526.6|10525.6|10522.8|10521.8|518
1605018000000|2020-11-10 14:20:00|10526.4|10525.4|10531.6|10530.6|10531.9|10530.9|10526.3|10525.3|571
1605018300000|2020-11-10 14:25:00|10531.5|10530.5|10529|10528|10534.4|10533.6|10527.9|10526.9|584
1605018600000|2020-11-10 14:30:00|10528.9|10527.9|10534.2|10533.2|10535.5|10534.6|10528.8|10527.9|761
1605018900000|2020-11-10 14:35:00|10534.3|10533.3|10534.7|10533.7|10536.5|10535.6|10533|10532.1|641
1605019200000|2020-11-10 14:40:00|10534.2|10533.5|10540.4|10539.7|10540.8|10539.9|10534.2|10533.4|554
1605019500000|2020-11-10 14:45:00|10540.1|10539.4|10534.6|10533.6|10541.3|10540.3|10533.3|10532.3|675
1605019800000|2020-11-10 14:50:00|10534.7|10533.7|10534.7|10533.7|10535.5|10534.5|10532.5|10531.5|611
1605020100000|2020-11-10 14:55:00|10534.6|10533.6|10540.9|10539.9|10540.9|10539.9|10533.3|10532.5|883
1605020400000|2020-11-10 15:00:00|10541.1|10540.1|10532.3|10531.3|10544.7|10543.7|10532.2|10531.3|868
1605020700000|2020-11-10 15:05:00|10532.4|10531.4|10524.6|10523.9|10533.3|10532.3|10524.4|10523.5|1007
1605021000000|2020-11-10 15:10:00|10524.9|10524|10527.7|10526.7|10528.1|10527.3|10521.7|10520.7|761
1605021300000|2020-11-10 15:15:00|10527.4|10526.6|10529.2|10528.2|10530.9|10530|10525.1|10524.1|809
1605021600000|2020-11-10 15:20:00|10529.3|10528.3|10530.4|10529.4|10533.9|10532.9|10527.9|10527|897
1605021900000|2020-11-10 15:25:00|10530.5|10529.5|10526.2|10525.5|10531.4|10530.4|10525.8|10525.1|793
1605022200000|2020-11-10 15:30:00|10526.4|10525.4|10525.9|10525.2|10529.2|10528.5|10525.2|10524.3|718
1605022500000|2020-11-10 15:35:00|10526|10525.3|10530.3|10529.3|10531.8|10530.9|10525.7|10524.8|829
1605022800000|2020-11-10 15:40:00|10529.7|10529|10530.2|10529.2|10533.9|10533|10528.2|10527.5|778
1605023100000|2020-11-10 15:45:00|10530.1|10529.1|10530.4|10529.7|10532.2|10531.5|10529|10528|655
1605023400000|2020-11-10 15:50:00|10530.6|10529.6|10534.3|10533.3|10535.1|10534.1|10530.3|10529.4|569
1605023700000|2020-11-10 15:55:00|10534.5|10533.5|10519.9|10518.9|10534.6|10533.9|10518|10517.3|912
1605024000000|2020-11-10 16:00:00|10520|10519.3|10524.5|10523.5|10525.8|10524.8|10518.6|10517.6|770
1605024300000|2020-11-10 16:05:00|10524.2|10523.2|10527.6|10526.6|10528.6|10527.6|10522.4|10521.4|608
1605024600000|2020-11-10 16:10:00|10527.5|10526.5|10529.3|10528.6|10530|10529.1|10524.4|10523.6|565
1605024900000|2020-11-10 16:15:00|10529.1|10528.4|10529.4|10528.4|10529.7|10528.9|10525.2|10524.3|506
1605025200000|2020-11-10 16:20:00|10529.3|10528.7|10532.3|10531.3|10532.3|10531.4|10528.4|10527.4|551
1605025500000|2020-11-10 16:25:00|10532.4|10531.4|10529.7|10528.7|10532.9|10531.9|10527.5|10526.7|477
1605025800000|2020-11-10 16:30:00|10529.8|10528.8|10529.9|10529.2|10530.3|10529.5|10526.7|10525.8|552
1605026100000|2020-11-10 16:35:00|10529.7|10529|10532|10531|10533|10532.2|10528.6|10527.8|549
1605026400000|2020-11-10 16:40:00|10531.9|10530.9|10531.5|10530.8|10532.7|10532|10530.3|10529.4|384
1605026700000|2020-11-10 16:45:00|10531.4|10530.7|10533.4|10532.4|10534.3|10533.4|10531.3|10530.5|399
1605027000000|2020-11-10 16:50:00|10533|10532.3|10536.3|10535.6|10537.5|10536.5|10532.7|10531.9|550
1605027300000|2020-11-10 16:55:00|10536.4|10535.7|10536.8|10536.1|10537.9|10537.2|10535.6|10534.7|547
1605027600000|2020-11-10 17:00:00|10536.7|10536|10532.4|10531.4|10538.6|10537.8|10532|10531.1|651
1605027900000|2020-11-10 17:05:00|10532.5|10531.5|10534|10533.3|10534.2|10533.4|10531.5|10530.6|491
1605028200000|2020-11-10 17:10:00|10533.9|10533.2|10534.4|10533.7|10535.9|10535|10533|10532.3|425
1605028500000|2020-11-10 17:15:00|10534.3|10533.6|10538.8|10537.8|10539.1|10538.1|10534.1|10533.3|468
1605028800000|2020-11-10 17:20:00|10538.9|10537.9|10536.5|10535.5|10541.1|10540.1|10535.5|10534.6|424
1605029100000|2020-11-10 17:25:00|10536.6|10535.6|10535.6|10534.6|10538.8|10537.9|10534.7|10533.7|444
1605029400000|2020-11-10 17:30:00|10535.7|10534.7|10534.7|10534|10536.4|10535.4|10534.7|10533.7|269
1605029700000|2020-11-10 17:35:00|10534.8|10534.1|10534.1|10533.4|10536.4|10535.5|10533.5|10532.6|356
1605030000000|2020-11-10 17:40:00|10534|10533.3|10530.3|10529.3|10534.8|10534|10530.1|10529.2|335
1605030300000|2020-11-10 17:45:00|10530.4|10529.4|10528.6|10527.9|10531.2|10530.2|10528.5|10527.6|359
1605030600000|2020-11-10 17:50:00|10528.5|10527.8|10527.3|10526.3|10529.4|10528.5|10526.5|10525.6|347
1605030900000|2020-11-10 17:55:00|10527.2|10526.2|10529.9|10529.2|10530.1|10529.2|10526.3|10525.3|279
1605031200000|2020-11-10 18:00:00|10530.2|10529.3|10529.5|10528.8|10530.2|10529.3|10528.4|10527.5|397
1605031500000|2020-11-10 18:05:00|10529.6|10528.6|10532.5|10531.5|10533|10532.1|10529.6|10528.6|311
1605031800000|2020-11-10 18:10:00|10532.3|10531.6|10533.4|10532.7|10534.2|10533.4|10531.7|10530.9|316
1605032100000|2020-11-10 18:15:00|10533.1|10532.4|10532.7|10531.7|10533.9|10533|10532.6|10531.6|256
1605032400000|2020-11-10 18:20:00|10532.6|10531.6|10532.6|10531.6|10533.2|10532.3|10530.9|10530|291
1605032700000|2020-11-10 18:25:00|10532.7|10531.7|10533.8|10532.8|10534.7|10533.7|10532.3|10531.5|336
1605033000000|2020-11-10 18:30:00|10533.9|10532.9|10534.7|10533.7|10535|10534|10533.3|10532.3|280
1605033300000|2020-11-10 18:35:00|10534.6|10533.6|10530.2|10529.2|10534.8|10533.8|10530.2|10529.2|274
1605033600000|2020-11-10 18:40:00|10530.3|10529.3|10532.1|10531.1|10532.4|10531.4|10530.2|10529.2|282
1605033900000|2020-11-10 18:45:00|10532.2|10531.2|10532.2|10531.2|10532.6|10531.8|10531.7|10530.8|203
1605034200000|2020-11-10 18:50:00|10532.1|10531.1|10532.1|10531.1|10532.6|10531.6|10530.8|10529.8|224
1605034500000|2020-11-10 18:55:00|10532.2|10531.2|10533.3|10532.3|10534.4|10533.5|10532.1|10531.1|270
1605034800000|2020-11-10 19:00:00|10533.4|10532.4|10533.5|10532.5|10533.8|10532.9|10532.3|10531.3|337
1605035100000|2020-11-10 19:05:00|10533.6|10532.6|10530.4|10529.4|10533.7|10532.7|10530|10529.2|282
1605035400000|2020-11-10 19:10:00|10530.5|10529.5|10531|10530|10534.4|10533.4|10529.7|10528.8|517
1605035700000|2020-11-10 19:15:00|10530.9|10529.9|10531.4|10530.4|10531.6|10530.7|10530.1|10529.4|240
1605036000000|2020-11-10 19:20:00|10531.5|10530.5|10529.9|10528.9|10531.9|10531.1|10529.6|10528.8|254
1605036300000|2020-11-10 19:25:00|10530|10529|10531|10530|10531.3|10530.4|10529.6|10528.8|334
1605036600000|2020-11-10 19:30:00|10530.6|10529.6|10529.9|10528.9|10530.8|10529.8|10529.6|10528.6|240
1605036900000|2020-11-10 19:35:00|10530|10529|10530|10529|10531.5|10530.5|10529.8|10528.8|259
1605037200000|2020-11-10 19:40:00|10529.9|10528.9|10528.5|10527.8|10530.3|10529.5|10528.3|10527.4|250
1605037500000|2020-11-10 19:45:00|10528.4|10527.7|10529.4|10528.4|10529.7|10528.8|10528.4|10527.5|322
1605037800000|2020-11-10 19:50:00|10529.3|10528.3|10530.3|10529.3|10531.1|10530.2|10528.6|10527.8|324
1605038100000|2020-11-10 19:55:00|10530.4|10529.4|10529|10528|10530.5|10529.6|10527.5|10526.6|376
1605038400000|2020-11-10 20:00:00|10529.1|10528.3|10531.4|10530.7|10531.6|10530.7|10529.1|10528.2|267
1605038700000|2020-11-10 20:05:00|10531.3|10530.6|10532.9|10531.9|10533.5|10532.6|10531.1|10530.4|283
1605039000000|2020-11-10 20:10:00|10532.8|10532.1|10533.1|10532.1|10533.3|10532.3|10531.7|10530.8|266
1605039300000|2020-11-10 20:15:00|10533|10532|10532.9|10531.9|10533.1|10532.2|10532.4|10531.6|178
1605039600000|2020-11-10 20:20:00|10532.7|10532|10533.6|10532.6|10533.6|10532.7|10532.4|10531.5|259
1605039900000|2020-11-10 20:25:00|10533.5|10532.8|10532.4|10531.4|10533.6|10532.8|10531.7|10530.9|194
1605040200000|2020-11-10 20:30:00|10532.5|10531.5|10531.9|10530.9|10533|10532.2|10531.8|10530.8|198
1605040500000|2020-11-10 20:35:00|10532|10531|10530.5|10529.5|10532.3|10531.4|10529.7|10528.9|338
1605040800000|2020-11-10 20:40:00|10530.1|10529.4|10530.6|10529.6|10530.9|10529.9|10529.8|10529|199
1605041100000|2020-11-10 20:45:00|10530.7|10529.7|10529.6|10528.6|10530.7|10529.7|10529|10528.1|180
1605041400000|2020-11-10 20:50:00|10529.4|10528.4|10529.4|10528.4|10530.1|10529.3|10529.1|10528.2|181
1605041700000|2020-11-10 20:55:00|10529.3|10528.3|10530.1|10529.1|10530.5|10529.6|10529|10528.1|324
1605042000000|2020-11-10 21:00:00|10530.4|10529.4|10530.4|10529.4|10533.9|10532.9|10530.1|10529.1|225
1605042300000|2020-11-10 21:05:00|10530.5|10529.5|10530.4|10529.4|10530.8|10529.9|10529.2|10528.3|231
1605042600000|2020-11-10 21:10:00|10530.5|10529.5|10531.1|10530.1|10531.4|10530.4|10529.5|10528.5|222
1605042900000|2020-11-10 21:15:00|10531|10530|10530.9|10529.9|10531.6|10530.6|10530.6|10529.7|133
1605043200000|2020-11-10 21:20:00|10531|10530|10529.7|10528.7|10531.7|10530.9|10529.5|10528.5|111
1605043500000|2020-11-10 21:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.8|10526.7|10525.7|218
1605043800000|2020-11-10 21:30:00|10528.6|10527.6|10528.2|10527.2|10529.6|10528.6|10527.6|10526.6|173
1605044100000|2020-11-10 21:35:00|10528.3|10527.3|10527.7|10526.7|10528.5|10527.6|10527.2|10526.2|129
1605044400000|2020-11-10 21:40:00|10527.8|10526.8|10526.9|10525.9|10527.8|10526.8|10526.7|10525.7|219
1605044700000|2020-11-10 21:45:00|10527|10526|10524.7|10523.7|10527.7|10526.7|10524.6|10523.6|398
1605045000000|2020-11-10 21:50:00|10524.6|10523.6|10524.6|10523.6|10525.9|10524.9|10523.7|10522.7|282
1605045300000|2020-11-10 21:55:00|10524.5|10523.5|10531.7|10525.7|10532.6|10526.6|10523.3|10522.3|416
1605045600000|2020-11-10 22:00:00|10532.7|10526.7|10534.5|10528.5|10534.5|10528.5|10531.5|10525.5|31
1605045900000|2020-11-10 22:05:00|10533.8|10527.8|10531.6|10527.8|10535.5|10529.9|10531|10526.7|913
1605046200000|2020-11-10 22:10:00|10531.4|10527.7|10531.5|10527.7|10532.1|10528.3|10530.7|10527|1607
1605046500000|2020-11-10 22:15:00|10531.1|10527.6|10528.3|10525.3|10531.8|10528.1|10527.7|10521.7|1642
1605046800000|2020-11-10 22:20:00|10528.4|10525.2|10528.1|10525|10528.4|10525.6|10527.7|10524.7|506
1605047100000|2020-11-10 22:25:00|10528.2|10525.4|10531.8|10525.8|10532.2|10526.7|10528|10525.2|276
1605047400000|2020-11-10 22:30:00|10531.3|10526.1|10529.6|10526|10531.3|10526.1|10528.4|10524.7|290
1605047700000|2020-11-10 22:35:00|10529.5|10526.2|10529.2|10526.8|10530|10527.2|10529.1|10525.9|967
1605048000000|2020-11-10 22:40:00|10529.1|10526.7|10527.1|10524.7|10529.5|10526.8|10526.1|10524.4|412
1605048300000|2020-11-10 22:45:00|10527.2|10524.6|10527.2|10525.6|10528.4|10526|10526.7|10524.2|338
1605048600000|2020-11-10 22:50:00|10527.1|10525.5|10526.9|10525.9|10528.1|10526.2|10526.6|10524.7|804
1605048900000|2020-11-10 22:55:00|10527.1|10525.6|10527|10525.2|10527.9|10526.6|10526.3|10524.9|404
1605049200000|2020-11-10 23:00:00|10526.9|10525.4|10527.7|10526.7|10528.5|10527.3|10526.4|10525.1|486
1605049500000|2020-11-10 23:05:00|10527.8|10526.8|10528.9|10527.9|10529.2|10528.2|10527.3|10526.3|215
1605049800000|2020-11-10 23:10:00|10528.8|10527.8|10528.1|10527.1|10529.7|10528.7|10528|10527|199
1605050100000|2020-11-10 23:15:00|10528.2|10527.2|10526.9|10525.9|10528.9|10527.9|10526.8|10525.9|146
1605050400000|2020-11-10 23:20:00|10527|10526|10526.2|10525.2|10527.4|10526.4|10526.1|10525.1|139
1605050700000|2020-11-10 23:25:00|10526.1|10525.1|10526.2|10525.2|10526.9|10525.9|10525.1|10524.1|152
1605051000000|2020-11-10 23:30:00|10526.3|10525.3|10529.3|10528.3|10529.7|10528.7|10524.9|10523.9|303
1605051300000|2020-11-10 23:35:00|10529.7|10528.7|10528.3|10527.3|10529.8|10528.8|10527|10526|188
1605051600000|2020-11-10 23:40:00|10528.1|10527.1|10528.6|10527.6|10528.9|10528.2|10527|10526|131
1605051900000|2020-11-10 23:45:00|10528.3|10527.3|10526.5|10525.5|10528.9|10527.9|10526.4|10525.4|196
1605052200000|2020-11-10 23:50:00|10526.6|10525.6|10527.5|10526.5|10527.8|10526.8|10525.4|10524.4|254
1605052500000|2020-11-10 23:55:00|10527.4|10526.4|10526.8|10525.8|10527.7|10526.7|10525.9|10524.9|238
1604966400000|2020-11-10 00:00:00|10514.3|10513.3|10525.4|10524.4|10526.9|10525.9|10512.1|10511.1|1058
1604966700000|2020-11-10 00:05:00|10525.1|10524.3|10524.7|10523.7|10525.8|10524.8|10519|10518|679
1604967000000|2020-11-10 00:10:00|10524.5|10523.5|10519.9|10518.9|10524.6|10523.7|10518.5|10517.7|518
1604967300000|2020-11-10 00:15:00|10519.5|10518.8|10518.2|10517.2|10520.9|10520|10516.1|10515.3|661
1604967600000|2020-11-10 00:20:00|10517.9|10517|10511.1|10510.1|10518|10517|10511.1|10510.1|871
1604967900000|2020-11-10 00:25:00|10510.7|10509.7|10515.1|10514.1|10517|10516.1|10510.2|10509.2|685
1604968200000|2020-11-10 00:30:00|10515|10514|10516.1|10515.1|10516.6|10515.6|10511.5|10510.7|669
1604968500000|2020-11-10 00:35:00|10516|10515|10520.5|10519.8|10520.7|10519.9|10514.9|10514|745
1604968800000|2020-11-10 00:40:00|10520.4|10519.7|10523.1|10522.4|10526.3|10525.3|10520.3|10519.3|704
1604969100000|2020-11-10 00:45:00|10523.2|10522.5|10518.8|10517.8|10523.3|10522.5|10518.4|10517.4|619
1604969400000|2020-11-10 00:50:00|10518.9|10517.9|10517.6|10516.6|10522.2|10521.3|10516.1|10515.1|753
1604969700000|2020-11-10 00:55:00|10518.3|10517.3|10514.3|10513.3|10518.4|10517.5|10512|10511.1|742
1604970000000|2020-11-10 01:00:00|10514.4|10513.6|10515.2|10514.2|10515.2|10514.2|10510.8|10510|735
1604970300000|2020-11-10 01:05:00|10515.3|10514.3|10516.3|10515.6|10517.8|10517|10513.7|10512.9|467
1604970600000|2020-11-10 01:10:00|10516.4|10515.7|10510.8|10510.1|10517.3|10516.4|10510.4|10509.4|553
1604970900000|2020-11-10 01:15:00|10510.7|10510|10505.1|10504.1|10513.3|10512.4|10503.2|10502.4|846
1604971200000|2020-11-10 01:20:00|10505|10504|10501.3|10500.3|10506.3|10505.5|10500.7|10499.7|682
1604971500000|2020-11-10 01:25:00|10501.2|10500.2|10493.5|10492.5|10503.4|10502.4|10492.8|10491.8|660
1604971800000|2020-11-10 01:30:00|10493.4|10492.4|10496.8|10495.8|10497.3|10496.3|10492.1|10491.1|699
1604972100000|2020-11-10 01:35:00|10496.7|10495.7|10498.9|10497.9|10499.7|10498.7|10494.3|10493.3|659
1604972400000|2020-11-10 01:40:00|10499|10498|10503.9|10502.9|10504.6|10503.6|10499|10498|590
1604972700000|2020-11-10 01:45:00|10504|10503|10502.8|10502.1|10505.2|10504.2|10500.6|10499.7|455
1604973000000|2020-11-10 01:50:00|10503.2|10502.5|10499.9|10498.9|10504.3|10503.3|10499.5|10498.5|444
1604973300000|2020-11-10 01:55:00|10499.8|10498.8|10494.1|10493.4|10500.5|10499.7|10492.5|10491.8|493
1604973600000|2020-11-10 02:00:00|10494.4|10493.3|10489.1|10488.1|10496.1|10495.3|10488|10487|828
1604973900000|2020-11-10 02:05:00|10489.4|10488.4|10486.8|10485.8|10490.8|10489.8|10486.5|10485.5|526
1604974200000|2020-11-10 02:10:00|10486.5|10485.5|10485.6|10484.6|10489.2|10488.2|10484.4|10483.4|573
1604974500000|2020-11-10 02:15:00|10485.5|10484.5|10487|10486|10487.5|10486.5|10484.4|10483.6|467
1604974800000|2020-11-10 02:20:00|10486.9|10485.9|10490.6|10489.6|10491.2|10490.4|10485.2|10484.2|604
1604975100000|2020-11-10 02:25:00|10490.7|10490|10491.8|10490.8|10494.4|10493.6|10490.2|10489.2|578
1604975400000|2020-11-10 02:30:00|10491.9|10490.9|10488.1|10487.1|10491.9|10491|10486.3|10485.6|519
1604975700000|2020-11-10 02:35:00|10488|10487|10488.6|10487.6|10489.4|10488.5|10485.4|10484.4|641
1604976000000|2020-11-10 02:40:00|10488.7|10487.7|10489.3|10488.3|10491.1|10490.2|10486.4|10485.5|444
1604976300000|2020-11-10 02:45:00|10489.4|10488.4|10489.8|10489.1|10492.2|10491.4|10489|10488.1|428
1604976600000|2020-11-10 02:50:00|10490.2|10489.2|10489.7|10488.7|10492.7|10491.8|10489.6|10488.6|390
1604976900000|2020-11-10 02:55:00|10489.8|10488.8|10491.6|10490.6|10492.1|10491.4|10487.6|10486.6|454
1604977200000|2020-11-10 03:00:00|10491.2|10490.5|10489|10488|10493|10492|10487.5|10486.6|577
1604977500000|2020-11-10 03:05:00|10488.9|10487.9|10486.9|10485.9|10489.4|10488.4|10485.9|10484.9|449
1604977800000|2020-11-10 03:10:00|10486.8|10485.8|10487.5|10486.5|10488.3|10487.4|10484.8|10483.8|533
1604978100000|2020-11-10 03:15:00|10487.6|10486.6|10485|10484|10488.8|10487.8|10483.1|10482.1|570
1604978400000|2020-11-10 03:20:00|10484.8|10483.8|10483.2|10482.2|10485.4|10484.5|10482.7|10481.7|295
1604978700000|2020-11-10 03:25:00|10483.1|10482.1|10485.1|10484.1|10485.4|10484.4|10482.6|10481.6|459
1604979000000|2020-11-10 03:30:00|10485.2|10484.2|10486.3|10485.3|10489.3|10488.3|10485|10484|586
1604979300000|2020-11-10 03:35:00|10486.5|10485.5|10487.2|10486.2|10487.6|10486.6|10484.5|10483.5|619
1604979600000|2020-11-10 03:40:00|10487|10486|10486.3|10485.3|10487.9|10487|10485.5|10484.5|416
1604979900000|2020-11-10 03:45:00|10486.4|10485.4|10490.4|10489.4|10491.4|10490.4|10486.1|10485.2|378
1604980200000|2020-11-10 03:50:00|10490.5|10489.5|10495.6|10494.6|10496.3|10495.3|10489.8|10488.8|470
1604980500000|2020-11-10 03:55:00|10495.7|10494.7|10496.8|10495.8|10498.6|10497.6|10494.5|10493.5|583
1604980800000|2020-11-10 04:00:00|10496.9|10495.9|10496.8|10495.8|10498.6|10497.8|10494.9|10493.9|540
1604981100000|2020-11-10 04:05:00|10496.7|10495.7|10497.7|10496.7|10499|10498|10494.8|10494|517
1604981400000|2020-11-10 04:10:00|10497.8|10496.8|10499.9|10498.9|10501.2|10500.2|10497.6|10496.6|439
1604981700000|2020-11-10 04:15:00|10499.8|10498.8|10498.8|10497.8|10500.2|10499.2|10496.7|10495.8|492
1604982000000|2020-11-10 04:20:00|10498.6|10497.9|10495.5|10494.5|10500|10499.1|10494.7|10493.8|569
1604982300000|2020-11-10 04:25:00|10495.6|10494.6|10494.9|10493.9|10496.3|10495.6|10494.4|10493.4|324
1604982600000|2020-11-10 04:30:00|10495|10494|10494.2|10493.2|10495.5|10494.5|10491.8|10490.9|393
1604982900000|2020-11-10 04:35:00|10494|10493.3|10495.2|10494.2|10496.9|10496|10492.6|10491.6|279
1604983200000|2020-11-10 04:40:00|10495.1|10494.1|10496.9|10495.9|10497.4|10496.4|10495|10494|352
1604983500000|2020-11-10 04:45:00|10496.7|10496|10503|10502|10503.9|10503|10496.6|10495.8|537
1604983800000|2020-11-10 04:50:00|10503.2|10502.2|10499.1|10498.4|10503.6|10502.6|10498.8|10498|302
1604984100000|2020-11-10 04:55:00|10499|10498.3|10499.3|10498.3|10500|10499|10496.5|10495.5|372
1604984400000|2020-11-10 05:00:00|10499.5|10498.5|10496.6|10495.6|10500.8|10499.8|10496.3|10495.3|524
1604984700000|2020-11-10 05:05:00|10496.5|10495.5|10495.3|10494.3|10496.6|10495.6|10494.2|10493.3|399
1604985000000|2020-11-10 05:10:00|10495.2|10494.2|10498.1|10497.1|10499.1|10498.3|10494.4|10493.5|370
1604985300000|2020-11-10 05:15:00|10498|10497|10495.6|10494.6|10498.2|10497.2|10494.6|10493.6|344
1604985600000|2020-11-10 05:20:00|10495.5|10494.5|10494.7|10493.7|10496.1|10495.1|10494.3|10493.3|194
1604985900000|2020-11-10 05:25:00|10494.6|10493.6|10496.3|10495.3|10496.3|10495.3|10493.2|10492.2|274
1604986200000|2020-11-10 05:30:00|10496.2|10495.2|10493.9|10492.9|10496.8|10495.8|10491.5|10490.5|450
1604986500000|2020-11-10 05:35:00|10494.1|10493.1|10497.5|10496.8|10498.5|10497.6|10493.9|10492.9|436
1604986800000|2020-11-10 05:40:00|10497.6|10496.6|10499.9|10498.9|10500.8|10499.9|10497.5|10496.5|312
1604987100000|2020-11-10 05:45:00|10500|10499|10497.6|10496.6|10501.7|10500.7|10497.5|10496.5|330
1604987400000|2020-11-10 05:50:00|10497.5|10496.5|10496|10495|10497.9|10496.9|10495.5|10494.5|315
1604987700000|2020-11-10 05:55:00|10495.9|10494.9|10496.9|10495.9|10497.4|10496.4|10494.6|10493.6|274
1604988000000|2020-11-10 06:00:00|10496.8|10495.8|10501|10500|10501|10500|10495.6|10494.6|294
1604988300000|2020-11-10 06:05:00|10501.1|10500.1|10497.8|10496.8|10501.1|10500.1|10497.1|10496.2|249
1604988600000|2020-11-10 06:10:00|10497.9|10496.9|10500|10499|10501.6|10500.6|10497.8|10496.8|248
1604988900000|2020-11-10 06:15:00|10500.1|10499.1|10501.1|10500.1|10502.5|10501.5|10499.4|10498.4|294
1604989200000|2020-11-10 06:20:00|10501.2|10500.2|10502.5|10501.5|10502.6|10501.6|10498.8|10497.8|382
1604989500000|2020-11-10 06:25:00|10502.6|10501.6|10504|10503|10504.5|10503.6|10501.4|10500.4|444
1604989800000|2020-11-10 06:30:00|10503.4|10502.7|10502.4|10501.4|10503.8|10502.8|10499.8|10498.8|379
1604990100000|2020-11-10 06:35:00|10502.3|10501.3|10509.8|10508.8|10509.9|10508.9|10502.3|10501.3|543
1604990400000|2020-11-10 06:40:00|10509.7|10508.7|10510.2|10509.2|10510.3|10509.4|10507.4|10506.4|420
1604990700000|2020-11-10 06:45:00|10510.3|10509.3|10512.2|10511.2|10515.1|10514.1|10510|10509.2|609
1604991000000|2020-11-10 06:50:00|10512.1|10511.1|10509.5|10508.5|10513.9|10512.9|10508.5|10507.5|356
1604991300000|2020-11-10 06:55:00|10509.4|10508.4|10507.9|10506.9|10510.6|10509.6|10506.5|10505.5|368
1604991600000|2020-11-10 07:00:00|10508|10507|10512.8|10511.8|10515.8|10514.8|10507.1|10506.1|595
1604991900000|2020-11-10 07:05:00|10512.7|10511.7|10516|10515|10517.2|10516.3|10512.4|10511.4|397
1604992200000|2020-11-10 07:10:00|10516.1|10515.1|10515.4|10514.4|10517.4|10516.4|10514.3|10513.3|388
1604992500000|2020-11-10 07:15:00|10515.2|10514.2|10512.5|10511.5|10515.4|10514.5|10509.9|10508.9|470
1604992800000|2020-11-10 07:20:00|10512.7|10511.7|10510.1|10509.1|10513.5|10512.5|10509.4|10508.4|309
1604993100000|2020-11-10 07:25:00|10510.2|10509.2|10506|10505|10510.3|10509.4|10505.7|10504.7|348
1604993400000|2020-11-10 07:30:00|10505.9|10504.9|10507.8|10506.8|10508.6|10507.7|10504.8|10504|565
1604993700000|2020-11-10 07:35:00|10507.7|10506.7|10505.3|10504.3|10508.3|10507.3|10505.1|10504.2|484
1604994000000|2020-11-10 07:40:00|10505.5|10504.5|10504.5|10503.5|10507.6|10506.6|10504.3|10503.4|503
1604994300000|2020-11-10 07:45:00|10504.3|10503.3|10501.2|10500.2|10504.4|10503.4|10500|10499.2|487
1604994600000|2020-11-10 07:50:00|10501.1|10500.4|10504.6|10503.6|10505.8|10504.9|10500.6|10499.8|505
1604994900000|2020-11-10 07:55:00|10504.5|10503.8|10505.2|10504.2|10505.3|10504.3|10502.5|10501.6|366
1604995200000|2020-11-10 08:00:00|10505.3|10504.3|10507.3|10506.6|10509.4|10508.5|10504.6|10503.9|503
1604995500000|2020-11-10 08:05:00|10507.6|10506.7|10505.4|10504.4|10507.8|10507.1|10503.5|10502.8|468
1604995800000|2020-11-10 08:10:00|10505.3|10504.3|10498.2|10497.5|10505.6|10504.6|10497.7|10496.8|423
1604996100000|2020-11-10 08:15:00|10498.5|10497.8|10498.9|10498.2|10500.4|10499.5|10497|10496.1|544
1604996400000|2020-11-10 08:20:00|10498.8|10498.1|10502.9|10502.2|10503|10502.2|10497.5|10496.8|593
1604996700000|2020-11-10 08:25:00|10502.8|10502.1|10505.1|10504.4|10507.6|10506.8|10502.8|10501.9|564
1604997000000|2020-11-10 08:30:00|10505.2|10504.2|10501|10500.3|10505.3|10504.6|10499.1|10498.3|545
1604997300000|2020-11-10 08:35:00|10501.2|10500.2|10501.5|10500.5|10503.1|10502.3|10500.3|10499.6|478
1604997600000|2020-11-10 08:40:00|10501.4|10500.4|10506|10505.3|10506.3|10505.5|10501|10500.2|542
1604997900000|2020-11-10 08:45:00|10505.9|10505.2|10506.1|10505.4|10507.5|10506.7|10505.3|10504.6|344
1604998200000|2020-11-10 08:50:00|10506|10505.3|10508.1|10507.1|10508.8|10508|10504.9|10504.1|406
1604998500000|2020-11-10 08:55:00|10508.2|10507.5|10508.1|10507.1|10510.6|10509.7|10508|10507.1|432
1604998800000|2020-11-10 09:00:00|10508.2|10507.2|10509.3|10508.6|10510.5|10509.8|10508.1|10507.1|492
1604999100000|2020-11-10 09:05:00|10509.2|10508.5|10510.2|10509.5|10510.5|10509.8|10509|10508.3|324
1604999400000|2020-11-10 09:10:00|10510.1|10509.4|10508.6|10507.6|10510.4|10509.7|10506.4|10505.4|401
1604999700000|2020-11-10 09:15:00|10508.5|10507.5|10505.2|10504.5|10508.6|10507.8|10504.3|10503.3|458
1605000000000|2020-11-10 09:20:00|10505.4|10504.7|10510.4|10509.7|10510.6|10509.8|10505.4|10504.7|378
1605000300000|2020-11-10 09:25:00|10510.3|10509.6|10518|10517|10518.1|10517.2|10510|10509.3|553
1605000600000|2020-11-10 09:30:00|10518.1|10517.1|10522.7|10522|10523|10522.2|10517.8|10517|521
1605000900000|2020-11-10 09:35:00|10522.8|10522.1|10518.3|10517.3|10523|10522.1|10517.9|10516.9|476
1605001200000|2020-11-10 09:40:00|10518.1|10517.1|10525.5|10524.5|10526.2|10525.2|10517.6|10516.6|676
1605001500000|2020-11-10 09:45:00|10525.4|10524.7|10528.5|10527.5|10528.6|10527.9|10522.9|10522.2|664
1605001800000|2020-11-10 09:50:00|10528.6|10527.9|10530.2|10529.5|10530.9|10530.2|10527.6|10526.7|661
1605002100000|2020-11-10 09:55:00|10530.1|10529.4|10532.6|10531.6|10535.7|10534.8|10530|10529.3|668
1605002400000|2020-11-10 10:00:00|10532.5|10531.5|10538.2|10537.5|10538.5|10537.5|10531.3|10530.3|657
1605002700000|2020-11-10 10:05:00|10538|10537.3|10543.3|10542.3|10543.6|10542.6|10538|10537.3|814
1605003000000|2020-11-10 10:10:00|10543.2|10542.5|10542.8|10541.8|10543.6|10542.8|10540.2|10539.2|624
1605003300000|2020-11-10 10:15:00|10542.7|10541.7|10537.4|10536.4|10542.8|10541.8|10534.7|10533.9|684
1605003600000|2020-11-10 10:20:00|10537.2|10536.2|10538.9|10538.2|10539.1|10538.4|10535.6|10534.8|630
1605003900000|2020-11-10 10:25:00|10538.8|10538.1|10537.7|10536.7|10542.3|10541.6|10537.1|10536.2|614
1605004200000|2020-11-10 10:30:00|10537.5|10536.8|10536.8|10535.8|10539.6|10538.9|10536.1|10535.2|598
1605004500000|2020-11-10 10:35:00|10536.6|10535.9|10541.2|10540.2|10542|10541.2|10536.5|10535.6|476
1605004800000|2020-11-10 10:40:00|10541.1|10540.1|10544.2|10543.5|10544.8|10543.9|10541|10540.1|455
1605005100000|2020-11-10 10:45:00|10544.3|10543.6|10545.2|10544.2|10545.3|10544.4|10539.7|10539|564
1605005400000|2020-11-10 10:50:00|10545.1|10544.1|10543.2|10542.5|10547|10546.2|10542.5|10541.8|506
1605005700000|2020-11-10 10:55:00|10543.1|10542.4|10547.5|10546.8|10549.2|10548.3|10543.1|10542.2|487
1605006000000|2020-11-10 11:00:00|10547.6|10546.9|10545.9|10545.2|10549.3|10548.5|10545.8|10544.9|489
1605006300000|2020-11-10 11:05:00|10545.8|10545.1|10547.9|10546.9|10548.2|10547.3|10545|10544.1|467
1605006600000|2020-11-10 11:10:00|10547.7|10546.7|10538.7|10538|10548|10547|10538.2|10537.2|700
1605006900000|2020-11-10 11:15:00|10538.8|10538.1|10534.8|10534.1|10539.6|10538.8|10533.7|10532.7|653
1605007200000|2020-11-10 11:20:00|10534.7|10534|10530.5|10529.8|10534.9|10534|10528.6|10527.7|599
1605007500000|2020-11-10 11:25:00|10530.7|10530|10528.6|10527.6|10531.2|10530.5|10524.7|10523.8|675
1605007800000|2020-11-10 11:30:00|10528.5|10527.5|10528.7|10527.7|10532.4|10531.7|10528.4|10527.4|414
1605008100000|2020-11-10 11:35:00|10528.8|10527.8|10525.7|10524.7|10530.5|10529.7|10525.3|10524.5|464
1605008400000|2020-11-10 11:40:00|10525.6|10524.6|10522.1|10521.1|10525.7|10525|10520.7|10519.7|554
1605008700000|2020-11-10 11:45:00|10522|10521|10520.9|10519.9|10523.8|10523|10518.8|10518|483
1605009000000|2020-11-10 11:50:00|10520.8|10519.8|10520.4|10519.4|10523.8|10523|10519.8|10519|468
1605009300000|2020-11-10 11:55:00|10520.3|10519.3|10523.8|10523.1|10523.9|10523.1|10518.9|10517.9|494
1605009600000|2020-11-10 12:00:00|10523.9|10523.2|10524.5|10523.8|10529.6|10528.8|10523.3|10522.5|661
1605009900000|2020-11-10 12:05:00|10524.7|10523.7|10523.5|10522.8|10525.6|10524.9|10522.2|10521.2|484
1605010200000|2020-11-10 12:10:00|10523.4|10522.7|10521.8|10520.8|10526|10525|10520.6|10519.9|487
1605010500000|2020-11-10 12:15:00|10521.7|10520.7|10517.9|10516.9|10522|10521.2|10516.2|10515.2|488
1605010800000|2020-11-10 12:20:00|10518|10517|10526.1|10525.1|10526.3|10525.3|10516.1|10515.2|545
1605011100000|2020-11-10 12:25:00|10525.9|10525.2|10525.5|10524.8|10527.4|10526.6|10524.9|10523.9|434
1605011400000|2020-11-10 12:30:00|10525.7|10524.7|10521.1|10520.1|10527.9|10527.1|10520.6|10519.8|543
1605011700000|2020-11-10 12:35:00|10521|10520|10524.9|10523.9|10525.4|10524.5|10519.5|10518.6|487
1605012000000|2020-11-10 12:40:00|10524.8|10523.8|10524.7|10523.7|10525.4|10524.4|10522.9|10522|448
1605012300000|2020-11-10 12:45:00|10524.8|10523.8|10529.3|10528.3|10530.2|10529.2|10524.1|10523.1|440
1605012600000|2020-11-10 12:50:00|10529.2|10528.2|10530.2|10529.2|10530.8|10529.8|10528.5|10527.6|453
1605012900000|2020-11-10 12:55:00|10530|10529.3|10528.4|10527.4|10530.6|10529.7|10526.8|10525.9|526
1605013200000|2020-11-10 13:00:00|10528.7|10527.7|10529.5|10528.8|10529.5|10528.8|10524.1|10523.1|529
1605013500000|2020-11-10 13:05:00|10529.7|10528.7|10532.7|10531.7|10534|10533.1|10527.4|10526.6|710
1605013800000|2020-11-10 13:10:00|10532.8|10531.8|10532.2|10531.5|10535.8|10535.1|10531.2|10530.4|533
1605014100000|2020-11-10 13:15:00|10532.3|10531.3|10532.5|10531.5|10534|10533.1|10529.9|10529|498
1605014400000|2020-11-10 13:20:00|10532.8|10531.8|10537.5|10536.5|10538.2|10537.3|10531.2|10530.2|538
1605014700000|2020-11-10 13:25:00|10537.6|10536.6|10537.4|10536.4|10539.5|10538.5|10535.5|10534.7|573
1605015000000|2020-11-10 13:30:00|10537.1|10536.2|10536.2|10535.2|10539.1|10538.2|10535.6|10534.7|528
1605015300000|2020-11-10 13:35:00|10536.3|10535.3|10540.1|10539.4|10540.7|10539.7|10536.3|10535.3|695
1605015600000|2020-11-10 13:40:00|10540|10539.3|10534.1|10533.1|10540.2|10539.3|10532.8|10532.1|721
1605015900000|2020-11-10 13:45:00|10534.2|10533.4|10538|10537|10538.3|10537.5|10533.6|10532.7|567
1605016200000|2020-11-10 13:50:00|10537.9|10536.9|10531.3|10530.6|10537.9|10537|10531.2|10530.2|552
1605016500000|2020-11-10 13:55:00|10531.4|10530.7|10525|10524|10531.6|10530.7|10521|10520|769
1605016800000|2020-11-10 14:00:00|10525.1|10524.1|10526.1|10525.4|10527.4|10526.5|10523.9|10522.9|639
1605017100000|2020-11-10 14:05:00|10526|10525.3|10526.6|10525.9|10529.2|10528.4|10525.3|10524.3|627
1605017400000|2020-11-10 14:10:00|10526.4|10525.7|10522.9|10521.9|10526.9|10526|10519.9|10519|619
1605017700000|2020-11-10 14:15:00|10522.8|10521.8|10526.2|10525.5|10526.6|10525.6|10522.8|10521.8|518
1605018000000|2020-11-10 14:20:00|10526.4|10525.4|10531.6|10530.6|10531.9|10530.9|10526.3|10525.3|571
1605018300000|2020-11-10 14:25:00|10531.5|10530.5|10529|10528|10534.4|10533.6|10527.9|10526.9|584
1605018600000|2020-11-10 14:30:00|10528.9|10527.9|10534.2|10533.2|10535.5|10534.6|10528.8|10527.9|761
1605018900000|2020-11-10 14:35:00|10534.3|10533.3|10534.7|10533.7|10536.5|10535.6|10533|10532.1|641
1605019200000|2020-11-10 14:40:00|10534.2|10533.5|10540.4|10539.7|10540.8|10539.9|10534.2|10533.4|554
1605019500000|2020-11-10 14:45:00|10540.1|10539.4|10534.6|10533.6|10541.3|10540.3|10533.3|10532.3|675
1605019800000|2020-11-10 14:50:00|10534.7|10533.7|10534.7|10533.7|10535.5|10534.5|10532.5|10531.5|611
1605020100000|2020-11-10 14:55:00|10534.6|10533.6|10540.9|10539.9|10540.9|10539.9|10533.3|10532.5|883
1605020400000|2020-11-10 15:00:00|10541.1|10540.1|10532.3|10531.3|10544.7|10543.7|10532.2|10531.3|868
1605020700000|2020-11-10 15:05:00|10532.4|10531.4|10524.6|10523.9|10533.3|10532.3|10524.4|10523.5|1007
1605021000000|2020-11-10 15:10:00|10524.9|10524|10527.7|10526.7|10528.1|10527.3|10521.7|10520.7|761
1605021300000|2020-11-10 15:15:00|10527.4|10526.6|10529.2|10528.2|10530.9|10530|10525.1|10524.1|809
1605021600000|2020-11-10 15:20:00|10529.3|10528.3|10530.4|10529.4|10533.9|10532.9|10527.9|10527|897
1605021900000|2020-11-10 15:25:00|10530.5|10529.5|10526.2|10525.5|10531.4|10530.4|10525.8|10525.1|793
1605022200000|2020-11-10 15:30:00|10526.4|10525.4|10525.9|10525.2|10529.2|10528.5|10525.2|10524.3|718
1605022500000|2020-11-10 15:35:00|10526|10525.3|10530.3|10529.3|10531.8|10530.9|10525.7|10524.8|829
1605022800000|2020-11-10 15:40:00|10529.7|10529|10530.2|10529.2|10533.9|10533|10528.2|10527.5|778
1605023100000|2020-11-10 15:45:00|10530.1|10529.1|10530.4|10529.7|10532.2|10531.5|10529|10528|655
1605023400000|2020-11-10 15:50:00|10530.6|10529.6|10534.3|10533.3|10535.1|10534.1|10530.3|10529.4|569
1605023700000|2020-11-10 15:55:00|10534.5|10533.5|10519.9|10518.9|10534.6|10533.9|10518|10517.3|912
1605024000000|2020-11-10 16:00:00|10520|10519.3|10524.5|10523.5|10525.8|10524.8|10518.6|10517.6|770
1605024300000|2020-11-10 16:05:00|10524.2|10523.2|10527.6|10526.6|10528.6|10527.6|10522.4|10521.4|608
1605024600000|2020-11-10 16:10:00|10527.5|10526.5|10529.3|10528.6|10530|10529.1|10524.4|10523.6|565
1605024900000|2020-11-10 16:15:00|10529.1|10528.4|10529.4|10528.4|10529.7|10528.9|10525.2|10524.3|506
1605025200000|2020-11-10 16:20:00|10529.3|10528.7|10532.3|10531.3|10532.3|10531.4|10528.4|10527.4|551
1605025500000|2020-11-10 16:25:00|10532.4|10531.4|10529.7|10528.7|10532.9|10531.9|10527.5|10526.7|477
1605025800000|2020-11-10 16:30:00|10529.8|10528.8|10529.9|10529.2|10530.3|10529.5|10526.7|10525.8|552
1605026100000|2020-11-10 16:35:00|10529.7|10529|10532|10531|10533|10532.2|10528.6|10527.8|549
1605026400000|2020-11-10 16:40:00|10531.9|10530.9|10531.5|10530.8|10532.7|10532|10530.3|10529.4|384
1605026700000|2020-11-10 16:45:00|10531.4|10530.7|10533.4|10532.4|10534.3|10533.4|10531.3|10530.5|399
1605027000000|2020-11-10 16:50:00|10533|10532.3|10536.3|10535.6|10537.5|10536.5|10532.7|10531.9|550
1605027300000|2020-11-10 16:55:00|10536.4|10535.7|10536.8|10536.1|10537.9|10537.2|10535.6|10534.7|547
1605027600000|2020-11-10 17:00:00|10536.7|10536|10532.4|10531.4|10538.6|10537.8|10532|10531.1|651
1605027900000|2020-11-10 17:05:00|10532.5|10531.5|10534|10533.3|10534.2|10533.4|10531.5|10530.6|491
1605028200000|2020-11-10 17:10:00|10533.9|10533.2|10534.4|10533.7|10535.9|10535|10533|10532.3|425
1605028500000|2020-11-10 17:15:00|10534.3|10533.6|10538.8|10537.8|10539.1|10538.1|10534.1|10533.3|468
1605028800000|2020-11-10 17:20:00|10538.9|10537.9|10536.5|10535.5|10541.1|10540.1|10535.5|10534.6|424
1605029100000|2020-11-10 17:25:00|10536.6|10535.6|10535.6|10534.6|10538.8|10537.9|10534.7|10533.7|444
1605029400000|2020-11-10 17:30:00|10535.7|10534.7|10534.7|10534|10536.4|10535.4|10534.7|10533.7|269
1605029700000|2020-11-10 17:35:00|10534.8|10534.1|10534.1|10533.4|10536.4|10535.5|10533.5|10532.6|356
1605030000000|2020-11-10 17:40:00|10534|10533.3|10530.3|10529.3|10534.8|10534|10530.1|10529.2|335
1605030300000|2020-11-10 17:45:00|10530.4|10529.4|10528.6|10527.9|10531.2|10530.2|10528.5|10527.6|359
1605030600000|2020-11-10 17:50:00|10528.5|10527.8|10527.3|10526.3|10529.4|10528.5|10526.5|10525.6|347
1605030900000|2020-11-10 17:55:00|10527.2|10526.2|10529.9|10529.2|10530.1|10529.2|10526.3|10525.3|279
1605031200000|2020-11-10 18:00:00|10530.2|10529.3|10529.5|10528.8|10530.2|10529.3|10528.4|10527.5|397
1605031500000|2020-11-10 18:05:00|10529.6|10528.6|10532.5|10531.5|10533|10532.1|10529.6|10528.6|311
1605031800000|2020-11-10 18:10:00|10532.3|10531.6|10533.4|10532.7|10534.2|10533.4|10531.7|10530.9|316
1605032100000|2020-11-10 18:15:00|10533.1|10532.4|10532.7|10531.7|10533.9|10533|10532.6|10531.6|256
1605032400000|2020-11-10 18:20:00|10532.6|10531.6|10532.6|10531.6|10533.2|10532.3|10530.9|10530|291
1605032700000|2020-11-10 18:25:00|10532.7|10531.7|10533.8|10532.8|10534.7|10533.7|10532.3|10531.5|336
1605033000000|2020-11-10 18:30:00|10533.9|10532.9|10534.7|10533.7|10535|10534|10533.3|10532.3|280
1605033300000|2020-11-10 18:35:00|10534.6|10533.6|10530.2|10529.2|10534.8|10533.8|10530.2|10529.2|274
1605033600000|2020-11-10 18:40:00|10530.3|10529.3|10532.1|10531.1|10532.4|10531.4|10530.2|10529.2|282
1605033900000|2020-11-10 18:45:00|10532.2|10531.2|10532.2|10531.2|10532.6|10531.8|10531.7|10530.8|203
1605034200000|2020-11-10 18:50:00|10532.1|10531.1|10532.1|10531.1|10532.6|10531.6|10530.8|10529.8|224
1605034500000|2020-11-10 18:55:00|10532.2|10531.2|10533.3|10532.3|10534.4|10533.5|10532.1|10531.1|270
1605034800000|2020-11-10 19:00:00|10533.4|10532.4|10533.5|10532.5|10533.8|10532.9|10532.3|10531.3|337
1605035100000|2020-11-10 19:05:00|10533.6|10532.6|10530.4|10529.4|10533.7|10532.7|10530|10529.2|282
1605035400000|2020-11-10 19:10:00|10530.5|10529.5|10531|10530|10534.4|10533.4|10529.7|10528.8|517
1605035700000|2020-11-10 19:15:00|10530.9|10529.9|10531.4|10530.4|10531.6|10530.7|10530.1|10529.4|240
1605036000000|2020-11-10 19:20:00|10531.5|10530.5|10529.9|10528.9|10531.9|10531.1|10529.6|10528.8|254
1605036300000|2020-11-10 19:25:00|10530|10529|10531|10530|10531.3|10530.4|10529.6|10528.8|334
1605036600000|2020-11-10 19:30:00|10530.6|10529.6|10529.9|10528.9|10530.8|10529.8|10529.6|10528.6|240
1605036900000|2020-11-10 19:35:00|10530|10529|10530|10529|10531.5|10530.5|10529.8|10528.8|259
1605037200000|2020-11-10 19:40:00|10529.9|10528.9|10528.5|10527.8|10530.3|10529.5|10528.3|10527.4|250
1605037500000|2020-11-10 19:45:00|10528.4|10527.7|10529.4|10528.4|10529.7|10528.8|10528.4|10527.5|322
1605037800000|2020-11-10 19:50:00|10529.3|10528.3|10530.3|10529.3|10531.1|10530.2|10528.6|10527.8|324
1605038100000|2020-11-10 19:55:00|10530.4|10529.4|10529|10528|10530.5|10529.6|10527.5|10526.6|376
1605038400000|2020-11-10 20:00:00|10529.1|10528.3|10531.4|10530.7|10531.6|10530.7|10529.1|10528.2|267
1605038700000|2020-11-10 20:05:00|10531.3|10530.6|10532.9|10531.9|10533.5|10532.6|10531.1|10530.4|283
1605039000000|2020-11-10 20:10:00|10532.8|10532.1|10533.1|10532.1|10533.3|10532.3|10531.7|10530.8|266
1605039300000|2020-11-10 20:15:00|10533|10532|10532.9|10531.9|10533.1|10532.2|10532.4|10531.6|178
1605039600000|2020-11-10 20:20:00|10532.7|10532|10533.6|10532.6|10533.6|10532.7|10532.4|10531.5|259
1605039900000|2020-11-10 20:25:00|10533.5|10532.8|10532.4|10531.4|10533.6|10532.8|10531.7|10530.9|194
1605040200000|2020-11-10 20:30:00|10532.5|10531.5|10531.9|10530.9|10533|10532.2|10531.8|10530.8|198
1605040500000|2020-11-10 20:35:00|10532|10531|10530.5|10529.5|10532.3|10531.4|10529.7|10528.9|338
1605040800000|2020-11-10 20:40:00|10530.1|10529.4|10530.6|10529.6|10530.9|10529.9|10529.8|10529|199
1605041100000|2020-11-10 20:45:00|10530.7|10529.7|10529.6|10528.6|10530.7|10529.7|10529|10528.1|180
1605041400000|2020-11-10 20:50:00|10529.4|10528.4|10529.4|10528.4|10530.1|10529.3|10529.1|10528.2|181
1605041700000|2020-11-10 20:55:00|10529.3|10528.3|10530.1|10529.1|10530.5|10529.6|10529|10528.1|324
1605042000000|2020-11-10 21:00:00|10530.4|10529.4|10530.4|10529.4|10533.9|10532.9|10530.1|10529.1|225
1605042300000|2020-11-10 21:05:00|10530.5|10529.5|10530.4|10529.4|10530.8|10529.9|10529.2|10528.3|231
1605042600000|2020-11-10 21:10:00|10530.5|10529.5|10531.1|10530.1|10531.4|10530.4|10529.5|10528.5|222
1605042900000|2020-11-10 21:15:00|10531|10530|10530.9|10529.9|10531.6|10530.6|10530.6|10529.7|133
1605043200000|2020-11-10 21:20:00|10531|10530|10529.7|10528.7|10531.7|10530.9|10529.5|10528.5|111
1605043500000|2020-11-10 21:25:00|10529.5|10528.8|10528.7|10527.7|10529.8|10528.8|10526.7|10525.7|218
1605043800000|2020-11-10 21:30:00|10528.6|10527.6|10528.2|10527.2|10529.6|10528.6|10527.6|10526.6|173
1605044100000|2020-11-10 21:35:00|10528.3|10527.3|10527.7|10526.7|10528.5|10527.6|10527.2|10526.2|129
1605044400000|2020-11-10 21:40:00|10527.8|10526.8|10526.9|10525.9|10527.8|10526.8|10526.7|10525.7|219
1605044700000|2020-11-10 21:45:00|10527|10526|10524.7|10523.7|10527.7|10526.7|10524.6|10523.6|398
1605045000000|2020-11-10 21:50:00|10524.6|10523.6|10524.6|10523.6|10525.9|10524.9|10523.7|10522.7|282
1605045300000|2020-11-10 21:55:00|10524.5|10523.5|10531.7|10525.7|10532.6|10526.6|10523.3|10522.3|416
1605045600000|2020-11-10 22:00:00|10532.7|10526.7|10534.5|10528.5|10534.5|10528.5|10531.5|10525.5|31
1605045900000|2020-11-10 22:05:00|10533.8|10527.8|10531.6|10527.8|10535.5|10529.9|10531|10526.7|913
1605046200000|2020-11-10 22:10:00|10531.4|10527.7|10531.5|10527.7|10532.1|10528.3|10530.7|10527|1607
1605046500000|2020-11-10 22:15:00|10531.1|10527.6|10528.3|10525.3|10531.8|10528.1|10527.7|10521.7|1642
1605046800000|2020-11-10 22:20:00|10528.4|10525.2|10528.1|10525|10528.4|10525.6|10527.7|10524.7|506
1605047100000|2020-11-10 22:25:00|10528.2|10525.4|10531.8|10525.8|10532.2|10526.7|10528|10525.2|276
1605047400000|2020-11-10 22:30:00|10531.3|10526.1|10529.6|10526|10531.3|10526.1|10528.4|10524.7|290
1605047700000|2020-11-10 22:35:00|10529.5|10526.2|10529.2|10526.8|10530|10527.2|10529.1|10525.9|967
1605048000000|2020-11-10 22:40:00|10529.1|10526.7|10527.1|10524.7|10529.5|10526.8|10526.1|10524.4|412
1605048300000|2020-11-10 22:45:00|10527.2|10524.6|10527.2|10525.6|10528.4|10526|10526.7|10524.2|338
1605048600000|2020-11-10 22:50:00|10527.1|10525.5|10526.9|10525.9|10528.1|10526.2|10526.6|10524.7|804
1605048900000|2020-11-10 22:55:00|10527.1|10525.6|10527|10525.2|10527.9|10526.6|10526.3|10524.9|404
1605049200000|2020-11-10 23:00:00|10526.9|10525.4|10527.7|10526.7|10528.5|10527.3|10526.4|10525.1|486
1605049500000|2020-11-10 23:05:00|10527.8|10526.8|10528.9|10527.9|10529.2|10528.2|10527.3|10526.3|215
1605049800000|2020-11-10 23:10:00|10528.8|10527.8|10528.1|10527.1|10529.7|10528.7|10528|10527|199
1605050100000|2020-11-10 23:15:00|10528.2|10527.2|10526.9|10525.9|10528.9|10527.9|10526.8|10525.9|146
1605050400000|2020-11-10 23:20:00|10527|10526|10526.2|10525.2|10527.4|10526.4|10526.1|10525.1|139
1605050700000|2020-11-10 23:25:00|10526.1|10525.1|10526.2|10525.2|10526.9|10525.9|10525.1|10524.1|152
1605051000000|2020-11-10 23:30:00|10526.3|10525.3|10529.3|10528.3|10529.7|10528.7|10524.9|10523.9|303
1605051300000|2020-11-10 23:35:00|10529.7|10528.7|10528.3|10527.3|10529.8|10528.8|10527|10526|188
1605051600000|2020-11-10 23:40:00|10528.1|10527.1|10528.6|10527.6|10528.9|10528.2|10527|10526|131
1605051900000|2020-11-10 23:45:00|10528.3|10527.3|10526.5|10525.5|10528.9|10527.9|10526.4|10525.4|196
1605052200000|2020-11-10 23:50:00|10526.6|10525.6|10527.5|10526.5|10527.8|10526.8|10525.4|10524.4|254
1605052500000|2020-11-10 23:55:00|10527.4|10526.4|10526.8|10525.8|10527.7|10526.7|10525.9|10524.9|238
1605052800000|2020-11-11 00:00:00|10526.7|10525.7|10523.9|10522.9|10528.8|10527.8|10522.7|10521.7|443
1605053100000|2020-11-11 00:05:00|10524|10523|10519.1|10518.4|10524.5|10523.5|10519.1|10518.2|581
1605053400000|2020-11-11 00:10:00|10519|10518.3|10516.5|10515.5|10522.2|10521.2|10516.1|10515.1|547
1605053700000|2020-11-11 00:15:00|10516.7|10515.7|10517.9|10516.9|10518.9|10517.9|10515|10514|596
1605054000000|2020-11-11 00:20:00|10517.8|10516.8|10517.7|10516.7|10519.5|10518.5|10516.7|10515.8|374
1605054300000|2020-11-11 00:25:00|10517.8|10516.8|10514.3|10513.3|10518|10517|10511.6|10510.6|429
1605054600000|2020-11-11 00:30:00|10514.2|10513.2|10514.9|10513.9|10515.3|10514.3|10511.8|10510.8|392
1605054900000|2020-11-11 00:35:00|10514.8|10513.8|10516.3|10515.3|10516.7|10515.7|10514.1|10513.1|327
1605055200000|2020-11-11 00:40:00|10516.2|10515.2|10516.4|10515.7|10517|10516|10514|10513|307
1605055500000|2020-11-11 00:45:00|10516.7|10515.8|10515.7|10514.7|10517.2|10516.2|10515.7|10514.7|222
1605055800000|2020-11-11 00:50:00|10515.6|10514.6|10514.5|10513.5|10516.2|10515.2|10512.6|10511.6|474
1605056100000|2020-11-11 00:55:00|10514.6|10513.6|10516.3|10515.3|10518.1|10517.2|10513.2|10512.2|430
1605056400000|2020-11-11 01:00:00|10516.2|10515.2|10516.9|10515.9|10518.6|10517.6|10514.2|10513.2|425
1605056700000|2020-11-11 01:05:00|10517|10516|10516.1|10515.1|10517.3|10516.6|10515.2|10514.2|337
1605057000000|2020-11-11 01:10:00|10516|10515|10516.2|10515.5|10517.8|10516.8|10515.7|10514.9|345
1605057300000|2020-11-11 01:15:00|10516|10515.2|10517.6|10516.9|10519.7|10518.8|10515.2|10514.2|453
1605057600000|2020-11-11 01:20:00|10517.5|10516.8|10512.2|10511.2|10518.3|10517.4|10512.1|10511.1|416
1605057900000|2020-11-11 01:25:00|10512.7|10511.7|10507.8|10506.8|10512.7|10511.7|10506.3|10505.4|611
1605058200000|2020-11-11 01:30:00|10507.9|10506.9|10502.1|10501.1|10508.5|10507.5|10502|10501|463
1605058500000|2020-11-11 01:35:00|10502.3|10501.3|10501.8|10500.8|10503.8|10503|10501.1|10500.1|381
1605058800000|2020-11-11 01:40:00|10501.6|10500.9|10504.4|10503.4|10504.4|10503.6|10501.6|10500.7|360
1605059100000|2020-11-11 01:45:00|10504.8|10503.8|10506.2|10505.2|10506.3|10505.3|10501.7|10500.9|339
1605059400000|2020-11-11 01:50:00|10506.1|10505.4|10507.7|10507|10508.5|10507.5|10505.8|10504.8|395
1605059700000|2020-11-11 01:55:00|10507.9|10506.9|10509.6|10508.9|10509.8|10509.1|10506.2|10505.4|438
1605060000000|2020-11-11 02:00:00|10509.7|10508.7|10509.7|10508.7|10510.7|10509.8|10508.1|10507.2|415
1605060300000|2020-11-11 02:05:00|10509.8|10508.8|10510|10509|10511.3|10510.4|10508.7|10508|362
1605060600000|2020-11-11 02:10:00|10510.1|10509.1|10512.6|10511.9|10513.4|10512.4|10510|10509|253
1605060900000|2020-11-11 02:15:00|10512.5|10511.8|10510.9|10510.2|10512.5|10511.8|10509.7|10508.9|329
1605061200000|2020-11-11 02:20:00|10510.8|10510.1|10512.4|10511.4|10512.4|10511.4|10510|10509.1|186
1605061500000|2020-11-11 02:25:00|10512.2|10511.5|10512.7|10512|10513.3|10512.5|10511.4|10510.6|287
1605061800000|2020-11-11 02:30:00|10512.9|10512.2|10514.4|10513.7|10515.7|10514.8|10512.4|10511.6|318
1605062100000|2020-11-11 02:35:00|10514.5|10513.8|10514.6|10513.9|10514.8|10514|10513.2|10512.4|257
1605062400000|2020-11-11 02:40:00|10514.7|10514|10512|10511|10514.7|10514|10511.4|10510.5|385
1605062700000|2020-11-11 02:45:00|10511.8|10511.1|10512.9|10511.9|10513.9|10513|10511.8|10511.1|328
1605063000000|2020-11-11 02:50:00|10512.8|10511.8|10513.7|10512.7|10513.9|10513.1|10511.8|10510.9|253
1605063300000|2020-11-11 02:55:00|10513.8|10512.8|10514.9|10514.2|10516|10515.3|10513.1|10512.3|211
1605063600000|2020-11-11 03:00:00|10515|10514.3|10515|10514.3|10516.5|10515.5|10514.2|10513.5|229
1605063900000|2020-11-11 03:05:00|10514.9|10514.2|10513.2|10512.2|10515.1|10514.2|10512.5|10511.5|150
1605064200000|2020-11-11 03:10:00|10513.3|10512.3|10511|10510.3|10513.3|10512.3|10508.6|10507.9|365
1605064500000|2020-11-11 03:15:00|10511.3|10510.5|10511.3|10510.3|10512.4|10511.5|10509.5|10508.7|265
1605064800000|2020-11-11 03:20:00|10511.2|10510.2|10506.5|10505.8|10511.4|10510.6|10506.4|10505.6|342
1605065100000|2020-11-11 03:25:00|10506.9|10505.9|10508.6|10507.9|10508.8|10508|10506.8|10505.9|401
1605065400000|2020-11-11 03:30:00|10508.5|10507.8|10512.6|10511.6|10513|10512.1|10508.1|10507.3|355
1605065700000|2020-11-11 03:35:00|10512.4|10511.4|10511.7|10510.7|10513.2|10512.5|10510.7|10509.7|321
1605066000000|2020-11-11 03:40:00|10511.6|10510.9|10508.3|10507.6|10511.9|10511.1|10508|10507.3|259
1605066300000|2020-11-11 03:45:00|10508.5|10507.8|10508.7|10507.7|10509.2|10508.2|10507.6|10506.6|271
1605066600000|2020-11-11 03:50:00|10508.6|10507.6|10507.6|10506.9|10508.8|10508|10506.8|10506|231
1605066900000|2020-11-11 03:55:00|10507.5|10506.8|10509.1|10508.1|10509.3|10508.4|10507.3|10506.4|224
1605067200000|2020-11-11 04:00:00|10509.2|10508.2|10510.3|10509.6|10511.2|10510.3|10508.9|10508.1|236
1605067500000|2020-11-11 04:05:00|10510.4|10509.4|10508.6|10507.9|10510.4|10509.4|10508|10507.1|199
1605067800000|2020-11-11 04:10:00|10508.7|10508|10511.7|10510.7|10511.9|10511.1|10508.6|10507.8|212
1605068100000|2020-11-11 04:15:00|10512|10511|10512.3|10511.3|10512.6|10511.7|10511|10510.3|194
1605068400000|2020-11-11 04:20:00|10512.2|10511.5|10511.8|10510.8|10512.4|10511.5|10511.1|10510.3|185
1605068700000|2020-11-11 04:25:00|10511.9|10510.9|10512.6|10511.6|10512.6|10511.8|10511.6|10510.7|179
1605069000000|2020-11-11 04:30:00|10512.7|10511.7|10512.9|10511.9|10513.9|10513.1|10512.1|10511.3|268
1605069300000|2020-11-11 04:35:00|10512.8|10511.8|10514.5|10513.5|10514.6|10513.7|10512.1|10511.3|168
1605069600000|2020-11-11 04:40:00|10514.6|10513.6|10514.9|10514.2|10515.2|10514.4|10513.5|10512.5|154
1605069900000|2020-11-11 04:45:00|10515|10514|10514.1|10513.1|10515.2|10514.2|10513.7|10512.8|79
1605070200000|2020-11-11 04:50:00|10513.8|10513|10514.1|10513.4|10514.8|10513.8|10513.8|10512.9|141
1605070500000|2020-11-11 04:55:00|10514|10513.3|10515.6|10514.9|10516.4|10515.7|10513.8|10513.1|140
1605070800000|2020-11-11 05:00:00|10515.7|10515|10516.2|10515.5|10516.6|10515.9|10515|10514|182
1605071100000|2020-11-11 05:05:00|10516.3|10515.6|10516.8|10515.8|10517.4|10516.6|10516.1|10515.2|205
1605071400000|2020-11-11 05:10:00|10517|10516.1|10518|10517|10518.5|10517.7|10516.4|10515.5|195
1605071700000|2020-11-11 05:15:00|10517.9|10516.9|10520.6|10519.6|10520.8|10520|10517|10516.2|275
1605072000000|2020-11-11 05:20:00|10520.2|10519.5|10521.7|10521|10522.4|10521.7|10519.2|10518.4|208
1605072300000|2020-11-11 05:25:00|10521.8|10521.1|10518.8|10517.8|10522|10521.3|10518.2|10517.3|265
1605072600000|2020-11-11 05:30:00|10518.9|10517.9|10516.6|10515.9|10520.2|10519.4|10516.5|10515.8|249
1605072900000|2020-11-11 05:35:00|10516.9|10516.2|10518|10517.3|10518.1|10517.4|10516.2|10515.5|188
1605073200000|2020-11-11 05:40:00|10517.9|10517.2|10518.9|10518.2|10520.1|10519.4|10517.7|10516.9|196
1605073500000|2020-11-11 05:45:00|10518.8|10518.1|10522.1|10521.4|10522.8|10522.1|10518.5|10517.7|211
1605073800000|2020-11-11 05:50:00|10522.4|10521.5|10523.8|10523.1|10524.6|10523.8|10521.6|10520.6|229
1605074100000|2020-11-11 05:55:00|10524|10523.3|10522.8|10521.8|10527.5|10526.7|10522.7|10521.7|363
1605074400000|2020-11-11 06:00:00|10522.6|10521.9|10522.7|10521.7|10523.4|10522.4|10520.4|10519.4|363
1605074700000|2020-11-11 06:05:00|10522.6|10521.6|10527.3|10526.3|10529|10528|10522.5|10521.6|335
1605075000000|2020-11-11 06:10:00|10527.2|10526.2|10528.5|10527.5|10528.6|10527.8|10525.8|10524.8|184
1605075300000|2020-11-11 06:15:00|10528.3|10527.6|10530.3|10529.3|10531|10530|10528.3|10527.6|269
1605075600000|2020-11-11 06:20:00|10530.4|10529.4|10535.5|10534.5|10535.5|10534.7|10530.3|10529.3|273
1605075900000|2020-11-11 06:25:00|10535.6|10534.6|10531.7|10530.7|10535.6|10534.6|10531.5|10530.5|274
1605076200000|2020-11-11 06:30:00|10531.8|10530.8|10529.7|10528.7|10532.2|10531.3|10528.9|10528.1|372
1605076500000|2020-11-11 06:35:00|10529.8|10528.8|10531.3|10530.3|10533.4|10532.4|10529.1|10528.3|359
1605076800000|2020-11-11 06:40:00|10531.4|10530.4|10528.9|10527.9|10531.4|10530.5|10528.6|10527.6|258
1605077100000|2020-11-11 06:45:00|10528.8|10527.8|10529.4|10528.4|10529.8|10528.8|10527.9|10526.9|183
1605077400000|2020-11-11 06:50:00|10529.5|10528.5|10528.7|10527.7|10529.8|10528.8|10527.7|10526.7|210
1605077700000|2020-11-11 06:55:00|10528.6|10527.6|10531.5|10530.5|10532|10531|10528.6|10527.6|315
1605078000000|2020-11-11 07:00:00|10531.4|10530.4|10531.9|10530.9|10532.1|10531.2|10529.4|10528.5|282
1605078300000|2020-11-11 07:05:00|10532|10531|10535.4|10534.7|10536.1|10535.1|10532|10531|355
1605078600000|2020-11-11 07:10:00|10535.6|10534.9|10540.9|10539.9|10542.1|10541.3|10535.6|10534.7|555
1605078900000|2020-11-11 07:15:00|10540.7|10539.7|10538.8|10537.8|10540.7|10539.7|10537.6|10536.6|334
1605079200000|2020-11-11 07:20:00|10538.7|10537.7|10541.8|10540.8|10542|10541|10538.7|10537.7|248
1605079500000|2020-11-11 07:25:00|10541.7|10540.7|10539.3|10538.3|10541.8|10540.8|10539.2|10538.3|289
1605079800000|2020-11-11 07:30:00|10539.4|10538.4|10542|10541.3|10544.3|10543.5|10539.1|10538.3|366
1605080100000|2020-11-11 07:35:00|10541.9|10541.2|10541.5|10540.5|10542.6|10541.9|10540.9|10540.1|288
1605080400000|2020-11-11 07:40:00|10541.4|10540.4|10539.2|10538.2|10541.5|10540.7|10537.7|10536.9|456
1605080700000|2020-11-11 07:45:00|10538.9|10538|10540|10539|10540.6|10539.7|10537.5|10536.6|396
1605081000000|2020-11-11 07:50:00|10539.8|10539.1|10539.9|10539.2|10540|10539.2|10536.8|10536|368
1605081300000|2020-11-11 07:55:00|10539.8|10539.1|10541.2|10540.2|10542.8|10542|10539|10538.1|404
1605081600000|2020-11-11 08:00:00|10541|10540.3|10539.6|10538.6|10544.2|10543.5|10539.5|10538.5|541
1605081900000|2020-11-11 08:05:00|10539.7|10538.7|10538.5|10537.5|10540.1|10539.3|10537|10536|434
1605082200000|2020-11-11 08:10:00|10538.6|10537.8|10538.2|10537.2|10540|10539.3|10536.3|10535.6|465
1605082500000|2020-11-11 08:15:00|10538.3|10537.3|10543.7|10543|10544.2|10543.3|10538.3|10537.3|556
1605082800000|2020-11-11 08:20:00|10543.9|10543.2|10548.9|10548.2|10550.5|10549.6|10543.8|10542.8|709
1605083100000|2020-11-11 08:25:00|10548.8|10548.1|10546.2|10545.5|10549.3|10548.4|10544.5|10543.7|568
1605083400000|2020-11-11 08:30:00|10546.1|10545.4|10546.8|10546.1|10547.9|10546.9|10543.7|10543|619
1605083700000|2020-11-11 08:35:00|10546.9|10546.2|10548.4|10547.7|10550.7|10549.7|10546.8|10546.1|602
1605084000000|2020-11-11 08:40:00|10548.3|10547.6|10551|10550|10552.1|10551.1|10546.9|10546|595
1605084300000|2020-11-11 08:45:00|10550.6|10549.6|10548.5|10547.5|10550.9|10550|10545.1|10544.1|649
1605084600000|2020-11-11 08:50:00|10548.6|10547.6|10552.7|10552|10554.7|10553.7|10548.3|10547.4|672
1605084900000|2020-11-11 08:55:00|10552.8|10551.8|10551.4|10550.7|10552.8|10552|10549.4|10548.4|486
1605085200000|2020-11-11 09:00:00|10551.3|10550.6|10549.5|10548.5|10553.6|10552.7|10549.4|10548.5|577
1605085500000|2020-11-11 09:05:00|10549.7|10549|10544.1|10543.4|10549.9|10549.1|10542.2|10541.2|582
1605085800000|2020-11-11 09:10:00|10544|10543.3|10544.5|10543.5|10545.9|10545.1|10543.1|10542.3|347
1605086100000|2020-11-11 09:15:00|10544.6|10543.9|10545.3|10544.3|10547.8|10546.8|10543.3|10542.6|353
1605086400000|2020-11-11 09:20:00|10545.2|10544.5|10545.4|10544.4|10546|10545.2|10542.8|10542|466
1605086700000|2020-11-11 09:25:00|10545.3|10544.6|10542|10541|10545.5|10544.6|10541.4|10540.5|363
1605087000000|2020-11-11 09:30:00|10541.8|10540.8|10543.5|10542.8|10543.6|10542.9|10538.7|10537.8|701
1605087300000|2020-11-11 09:35:00|10543.6|10542.6|10546.9|10545.9|10548.3|10547.5|10541.5|10540.5|658
1605087600000|2020-11-11 09:40:00|10546.6|10545.7|10548.5|10547.5|10548.6|10547.7|10544.7|10543.7|481
1605087900000|2020-11-11 09:45:00|10548.3|10547.3|10548.1|10547.1|10549|10548|10544.9|10544|521
1605088200000|2020-11-11 09:50:00|10548|10547|10544|10543|10548.1|10547.1|10543.5|10542.6|565
1605088500000|2020-11-11 09:55:00|10543.9|10543.2|10544.5|10543.5|10545.7|10544.9|10543.5|10542.5|415
1605088800000|2020-11-11 10:00:00|10544.4|10543.4|10540.8|10539.8|10544.8|10544|10539.9|10539|400
1605089100000|2020-11-11 10:05:00|10540.9|10539.9|10538.1|10537.1|10541.2|10540.3|10537.8|10536.9|358
1605089400000|2020-11-11 10:10:00|10538|10537|10541.1|10540.4|10541.6|10540.7|10537.6|10536.6|370
1605089700000|2020-11-11 10:15:00|10541|10540.3|10540.3|10539.3|10542.4|10541.6|10540|10539.2|317
1605090000000|2020-11-11 10:20:00|10540.5|10539.5|10541.2|10540.2|10541.7|10540.8|10538.6|10537.8|363
1605090300000|2020-11-11 10:25:00|10541.3|10540.3|10540.2|10539.2|10541.8|10541|10539.2|10538.4|273
1605090600000|2020-11-11 10:30:00|10539.9|10539.1|10542|10541|10542|10541.2|10539.4|10538.6|316
1605090900000|2020-11-11 10:35:00|10541.9|10540.9|10539.8|10539.1|10542.4|10541.6|10539.8|10539|352
1605091200000|2020-11-11 10:40:00|10539.9|10539.2|10539|10538.3|10540.1|10539.2|10537.6|10536.7|413
1605091500000|2020-11-11 10:45:00|10539.2|10538.2|10542.1|10541.4|10542.5|10541.6|10539.1|10538.2|262
1605091800000|2020-11-11 10:50:00|10542.2|10541.5|10545.5|10544.8|10546|10545|10542.2|10541.5|423
1605092100000|2020-11-11 10:55:00|10545.3|10544.6|10546.4|10545.4|10547.1|10546.2|10544.5|10543.8|478
1605092400000|2020-11-11 11:00:00|10546.3|10545.6|10545.2|10544.2|10547.4|10546.6|10543.8|10543|469
1605092700000|2020-11-11 11:05:00|10545.1|10544.1|10544.6|10543.9|10546.4|10545.5|10543.9|10543.2|328
1605093000000|2020-11-11 11:10:00|10544.8|10543.8|10546.1|10545.4|10547.5|10546.6|10543.3|10542.6|389
1605093300000|2020-11-11 11:15:00|10546.2|10545.1|10544.8|10543.8|10546.4|10545.7|10542|10541.2|342
1605093600000|2020-11-11 11:20:00|10544.7|10543.7|10542.6|10541.9|10544.9|10544.2|10541.3|10540.4|336
1605093900000|2020-11-11 11:25:00|10542.5|10541.8|10543.2|10542.5|10543.5|10542.7|10541.2|10540.5|260
1605094200000|2020-11-11 11:30:00|10542.8|10542.1|10545.2|10544.2|10545.3|10544.5|10541.3|10540.4|373
1605094500000|2020-11-11 11:35:00|10545.1|10544.1|10546.2|10545.5|10547.5|10546.7|10544.5|10543.6|505
1605094800000|2020-11-11 11:40:00|10546.4|10545.4|10548.2|10547.2|10548.3|10547.3|10545.8|10544.9|453
1605095100000|2020-11-11 11:45:00|10548.1|10547.4|10546.6|10545.9|10548.3|10547.4|10545.4|10544.5|263
1605095400000|2020-11-11 11:50:00|10546.7|10546|10544.3|10543.3|10548|10547.2|10543.8|10543|396
1605095700000|2020-11-11 11:55:00|10544.2|10543.2|10545.7|10544.7|10548.1|10547.1|10543.8|10542.9|388
1605096000000|2020-11-11 12:00:00|10545.6|10544.6|10546.2|10545.2|10547.4|10546.6|10545|10544.1|398
1605096300000|2020-11-11 12:05:00|10546.3|10545.3|10545.7|10544.7|10547.6|10546.7|10544.5|10543.5|431
1605096600000|2020-11-11 12:10:00|10545.9|10544.9|10553.8|10552.8|10553.9|10552.9|10545.5|10544.7|543
1605096900000|2020-11-11 12:15:00|10553.7|10552.7|10551.9|10550.9|10554.6|10553.7|10550|10549.2|496
1605097200000|2020-11-11 12:20:00|10551.8|10550.8|10548.7|10547.7|10551.9|10550.9|10548|10547.2|397
1605097500000|2020-11-11 12:25:00|10548.6|10547.6|10551.7|10551|10553.2|10552.2|10548.5|10547.6|470
1605097800000|2020-11-11 12:30:00|10551.8|10551.1|10552.6|10551.6|10553.1|10552.2|10550.2|10549.2|371
1605098100000|2020-11-11 12:35:00|10552.5|10551.5|10552.8|10551.8|10554.3|10553.3|10551.6|10550.8|458
1605098400000|2020-11-11 12:40:00|10552.7|10551.7|10550.4|10549.4|10553.7|10552.7|10549.7|10548.7|364
1605098700000|2020-11-11 12:45:00|10550.2|10549.2|10552.2|10551.5|10552.7|10552|10549|10548.1|390
1605099000000|2020-11-11 12:50:00|10552.1|10551.4|10548.9|10547.9|10552.2|10551.5|10548.8|10547.9|302
1605099300000|2020-11-11 12:55:00|10548.8|10548.1|10549.6|10548.9|10549.9|10549.1|10547.6|10546.8|483
1605099600000|2020-11-11 13:00:00|10549.7|10549|10550.3|10549.6|10551.1|10550.3|10547.6|10546.8|540
1605099900000|2020-11-11 13:05:00|10550.7|10549.7|10548.8|10547.8|10551.3|10550.5|10548.6|10547.8|439
1605100200000|2020-11-11 13:10:00|10548.9|10547.9|10544.8|10543.8|10549.1|10548.3|10543|10542.3|451
1605100500000|2020-11-11 13:15:00|10544.7|10544.1|10538.5|10537.5|10544.9|10544.1|10538.1|10537.1|530
1605100800000|2020-11-11 13:20:00|10539|10538|10540.7|10540|10541.3|10540.3|10538.3|10537.5|496
1605101100000|2020-11-11 13:25:00|10540.6|10539.9|10540.1|10539.4|10541.2|10540.2|10538.6|10537.9|467
1605101400000|2020-11-11 13:30:00|10540.2|10539.5|10544.8|10543.8|10545.1|10544.2|10540.1|10539.4|477
1605101700000|2020-11-11 13:35:00|10544.7|10544|10544.3|10543.3|10545.6|10544.7|10542.3|10541.4|459
1605102000000|2020-11-11 13:40:00|10544.2|10543.2|10548.7|10548|10549.7|10548.8|10544.1|10543.1|490
1605102300000|2020-11-11 13:45:00|10548.8|10548.1|10549.1|10548.1|10551.2|10550.5|10547.3|10546.3|589
1605102600000|2020-11-11 13:50:00|10549.4|10548.4|10551.2|10550.2|10553.7|10552.8|10548.5|10547.6|496
1605102900000|2020-11-11 13:55:00|10551.3|10550.3|10548.7|10547.7|10556|10555|10548.1|10547.1|663
1605103200000|2020-11-11 14:00:00|10548.8|10548|10548.5|10547.8|10551.6|10550.7|10546|10545|583
1605103500000|2020-11-11 14:05:00|10548.4|10547.7|10550.6|10549.6|10553.7|10552.9|10546.8|10546.1|548
1605103800000|2020-11-11 14:10:00|10550.7|10549.7|10548.7|10547.7|10550.7|10549.7|10545.6|10544.9|544
1605104100000|2020-11-11 14:15:00|10548.8|10547.8|10551.5|10550.8|10552.8|10551.8|10548.4|10547.4|511
1605104400000|2020-11-11 14:20:00|10551.4|10550.7|10551.9|10550.9|10553.7|10552.8|10549.7|10549|506
1605104700000|2020-11-11 14:25:00|10552|10551|10551.4|10550.4|10553.6|10552.9|10549.3|10548.4|545
1605105000000|2020-11-11 14:30:00|10551.2|10550.2|10551.1|10550.1|10554.1|10553.3|10549.6|10548.8|652
1605105300000|2020-11-11 14:35:00|10551|10550|10551.4|10550.4|10552.9|10552.1|10548.7|10547.8|580
1605105600000|2020-11-11 14:40:00|10551.3|10550.6|10552.5|10551.8|10554.2|10553.5|10551|10550.1|606
1605105900000|2020-11-11 14:45:00|10552.6|10551.9|10552.2|10551.5|10554.3|10553.6|10550.9|10550.2|564
1605106200000|2020-11-11 14:50:00|10552|10551.3|10553.5|10552.8|10553.9|10553|10551.6|10550.9|618
1605106500000|2020-11-11 14:55:00|10553.6|10552.9|10552.7|10551.7|10553.8|10553|10551.9|10550.9|505
1605106800000|2020-11-11 15:00:00|10552.5|10551.8|10557.5|10556.8|10558.6|10557.7|10552.4|10551.6|615
1605107100000|2020-11-11 15:05:00|10557.4|10556.7|10559.6|10558.9|10560|10559.1|10556.4|10555.5|478
1605107400000|2020-11-11 15:10:00|10559.5|10558.8|10564.7|10564|10566.5|10565.5|10558.4|10557.6|604
1605107700000|2020-11-11 15:15:00|10564.6|10563.9|10563.1|10562.1|10568.1|10567.3|10561|10560.1|693
1605108000000|2020-11-11 15:20:00|10563.2|10562.2|10561.7|10561|10564|10563.3|10559|10558.2|520
1605108300000|2020-11-11 15:25:00|10561.6|10560.9|10559.5|10558.5|10562.2|10561.4|10556.1|10555.4|465
1605108600000|2020-11-11 15:30:00|10559.4|10558.4|10560.4|10559.4|10563.4|10562.7|10559.3|10558.4|486
1605108900000|2020-11-11 15:35:00|10560.3|10559.3|10561.8|10561.1|10562.5|10561.8|10558.2|10557.2|388
1605109200000|2020-11-11 15:40:00|10561.7|10561|10562.2|10561.2|10564.7|10564|10559.5|10558.8|495
1605109500000|2020-11-11 15:45:00|10562.1|10561.1|10562|10561.3|10563.5|10562.6|10560.2|10559.5|478
1605109800000|2020-11-11 15:50:00|10562.1|10561.4|10560.9|10560.2|10566.3|10565.4|10560.2|10559.3|504
1605110100000|2020-11-11 15:55:00|10561|10560.3|10562.6|10561.9|10564.1|10563.3|10560.4|10559.7|521
1605110400000|2020-11-11 16:00:00|10562.7|10562|10563.1|10562.4|10564.6|10563.9|10562.1|10561.3|478
1605110700000|2020-11-11 16:05:00|10563|10562.3|10561.5|10560.8|10563|10562.3|10558.7|10557.8|367
1605111000000|2020-11-11 16:10:00|10561.4|10560.7|10563|10562.3|10564.3|10563.5|10560.1|10559.4|363
1605111300000|2020-11-11 16:15:00|10563.1|10562.4|10561.5|10560.8|10563.8|10562.9|10561.2|10560.4|292
1605111600000|2020-11-11 16:20:00|10561.3|10560.6|10559.9|10558.9|10561.8|10561.1|10559.6|10558.8|274
1605111900000|2020-11-11 16:25:00|10559.8|10558.8|10557.7|10556.7|10559.8|10559|10556.8|10556|398
1605112200000|2020-11-11 16:30:00|10557.6|10556.6|10558.7|10558|10559.8|10559|10557.5|10556.6|376
1605112500000|2020-11-11 16:35:00|10558.6|10557.9|10558.4|10557.7|10559.1|10558.2|10556.9|10556.2|294
1605112800000|2020-11-11 16:40:00|10558.5|10557.8|10557.7|10557|10560.1|10559.3|10557.5|10556.7|307
1605113100000|2020-11-11 16:45:00|10558|10557.3|10557.8|10557.1|10560.1|10559.4|10557.5|10556.8|325
1605113400000|2020-11-11 16:50:00|10557.9|10557.2|10557.1|10556.4|10558.2|10557.4|10555.7|10554.9|289
1605113700000|2020-11-11 16:55:00|10557.2|10556.5|10555.5|10554.5|10557.9|10557.2|10554.5|10553.6|328
1605114000000|2020-11-11 17:00:00|10555.4|10554.8|10556.3|10555.3|10556.4|10555.5|10554.1|10553.3|270
1605114300000|2020-11-11 17:05:00|10556.6|10555.6|10555.5|10554.5|10558|10557.2|10555.3|10554.5|279
1605114600000|2020-11-11 17:10:00|10555.6|10554.6|10556.2|10555.5|10556.3|10555.5|10554.8|10553.9|210
1605114900000|2020-11-11 17:15:00|10556.1|10555.2|10556.8|10556.1|10558|10557.3|10555.5|10554.6|236
1605115200000|2020-11-11 17:20:00|10556.9|10556.2|10557.6|10556.9|10558.4|10557.6|10556.6|10555.6|249
1605115500000|2020-11-11 17:25:00|10557.7|10557|10557.2|10556.5|10558.3|10557.3|10556.1|10555.3|229
1605115800000|2020-11-11 17:30:00|10557.3|10556.3|10555.2|10554.2|10557.5|10556.6|10555|10554|276
1605116100000|2020-11-11 17:35:00|10555.3|10554.3|10555.7|10554.7|10555.7|10554.9|10554.1|10553.3|253
1605116400000|2020-11-11 17:40:00|10555.6|10554.6|10554.5|10553.5|10555.6|10554.6|10553.9|10553|188
1605116700000|2020-11-11 17:45:00|10554.8|10553.8|10556.3|10555.6|10556.6|10555.7|10554.4|10553.4|235
1605117000000|2020-11-11 17:50:00|10556.4|10555.7|10557.4|10556.4|10557.5|10556.6|10555.7|10554.8|228
1605117300000|2020-11-11 17:55:00|10557.3|10556.3|10557.2|10556.5|10557.7|10556.8|10556.1|10555.2|226
1605117600000|2020-11-11 18:00:00|10557.3|10556.3|10555.6|10554.6|10557.9|10557|10555.4|10554.5|189
1605117900000|2020-11-11 18:05:00|10555.5|10554.5|10553.6|10552.6|10556.1|10555.3|10553|10552|173
1605118200000|2020-11-11 18:10:00|10553.7|10552.7|10553.9|10552.9|10553.9|10553|10553.2|10552.2|119
1605118500000|2020-11-11 18:15:00|10553.8|10552.8|10553.8|10552.8|10555.1|10554.1|10553.7|10552.8|125
1605118800000|2020-11-11 18:20:00|10553.9|10552.9|10553.3|10552.3|10554.9|10554|10553.3|10552.3|142
1605119100000|2020-11-11 18:25:00|10553.4|10552.4|10552.2|10551.2|10554.1|10553.3|10551.5|10550.5|174
1605119400000|2020-11-11 18:30:00|10552.1|10551.1|10551.9|10551.2|10552.7|10552|10551.2|10550.5|147
1605119700000|2020-11-11 18:35:00|10552|10551.3|10551.1|10550.4|10552.1|10551.4|10550.9|10550.1|138
1605120000000|2020-11-11 18:40:00|10551.2|10550.5|10551.2|10550.5|10552|10551.3|10550.8|10549.9|118
1605120300000|2020-11-11 18:45:00|10551.3|10550.6|10550.7|10550|10551.4|10550.6|10549.6|10548.7|162
1605120600000|2020-11-11 18:50:00|10550.6|10549.9|10553.5|10552.8|10553.7|10552.8|10550.6|10549.9|163
1605120900000|2020-11-11 18:55:00|10553.6|10552.9|10553.2|10552.2|10553.6|10552.9|10552|10551.3|178
1605121200000|2020-11-11 19:00:00|10553.1|10552.1|10553.1|10552.4|10553.7|10552.9|10551.9|10551.1|204
1605121500000|2020-11-11 19:05:00|10553.2|10552.2|10552|10551|10553.6|10552.8|10551.7|10550.9|175
1605121800000|2020-11-11 19:10:00|10551.9|10550.9|10552.6|10551.9|10553.6|10552.8|10551.7|10550.9|150
1605122100000|2020-11-11 19:15:00|10552.5|10551.8|10551.8|10551.1|10552.9|10552.2|10551.7|10550.9|275
1605122400000|2020-11-11 19:20:00|10551.9|10551.2|10550.6|10549.9|10552.3|10551.6|10550.2|10549.4|232
1605122700000|2020-11-11 19:25:00|10550.7|10550|10551.9|10550.9|10551.9|10551.1|10548.8|10547.8|269
1605123000000|2020-11-11 19:30:00|10551.8|10551.1|10549.6|10548.6|10552.8|10551.9|10549|10548.1|421
1605123300000|2020-11-11 19:35:00|10549.7|10548.7|10548.9|10548.2|10549.7|10548.9|10548|10547.1|175
1605123600000|2020-11-11 19:40:00|10548.8|10548.1|10546.1|10545.4|10548.9|10548.2|10545.3|10544.5|310
1605123900000|2020-11-11 19:45:00|10546.2|10545.5|10545.2|10544.5|10547.6|10546.8|10544.8|10543.9|246
1605124200000|2020-11-11 19:50:00|10545.3|10544.6|10545.9|10544.9|10546.3|10545.6|10545|10544.2|211
1605124500000|2020-11-11 19:55:00|10545.8|10544.8|10545.2|10544.5|10547.5|10546.6|10544.9|10544.1|386
1605124800000|2020-11-11 20:00:00|10545.4|10544.4|10544.1|10543.1|10545.6|10544.7|10542.8|10541.9|286
1605125100000|2020-11-11 20:05:00|10543.6|10542.6|10543|10542|10543.6|10542.6|10542.1|10541.1|154
1605125400000|2020-11-11 20:10:00|10543.1|10542.1|10543.9|10543.2|10544.6|10543.6|10539.6|10538.9|265
1605125700000|2020-11-11 20:15:00|10544|10543|10543.3|10542.3|10544.6|10543.6|10543|10542|192
1605126000000|2020-11-11 20:20:00|10543.6|10542.9|10543.4|10542.7|10543.7|10542.9|10542.6|10541.7|172
1605126300000|2020-11-11 20:25:00|10543.5|10542.5|10544.6|10543.6|10544.7|10543.7|10542.9|10542|175
1605126600000|2020-11-11 20:30:00|10544.8|10543.9|10544.5|10543.5|10544.9|10544.1|10543.3|10542.5|220
1605126900000|2020-11-11 20:35:00|10544.7|10543.8|10543.2|10542.5|10544.7|10543.9|10542.8|10541.9|245
1605127200000|2020-11-11 20:40:00|10543.3|10542.6|10544|10543|10544|10543.2|10542.9|10542.1|212
1605127500000|2020-11-11 20:45:00|10543.7|10543.1|10542.4|10541.4|10544|10543.2|10541.2|10540.3|301
1605127800000|2020-11-11 20:50:00|10542.5|10541.5|10543.1|10542.1|10543.6|10542.7|10541.7|10540.7|236
1605128100000|2020-11-11 20:55:00|10543|10542|10541.3|10540.3|10543.1|10542.1|10540.8|10539.8|270
1605128400000|2020-11-11 21:00:00|10541.2|10540.2|10541.8|10540.8|10542.6|10541.6|10541.2|10540.2|262
1605128700000|2020-11-11 21:05:00|10542.1|10541.1|10542.2|10541.2|10542.4|10541.5|10540.5|10539.8|199
1605129000000|2020-11-11 21:10:00|10542.3|10541.3|10540.6|10539.6|10542.4|10541.5|10540.3|10539.5|207
1605129300000|2020-11-11 21:15:00|10540.7|10539.7|10541.5|10540.5|10541.6|10540.6|10540.4|10539.5|131
1605129600000|2020-11-11 21:20:00|10541.7|10540.7|10542.5|10541.5|10542.8|10541.8|10541.2|10540.2|108
1605129900000|2020-11-11 21:25:00|10542.6|10541.8|10542.5|10541.5|10543.9|10543|10542.2|10541.3|230
1605130200000|2020-11-11 21:30:00|10542.7|10541.7|10541.8|10540.8|10542.8|10541.8|10541.3|10540.4|178
1605130500000|2020-11-11 21:35:00|10541.9|10540.9|10543.9|10542.9|10544.6|10543.6|10541.6|10540.6|318
1605130800000|2020-11-11 21:40:00|10543.8|10542.8|10544.4|10543.4|10544.4|10543.4|10543.8|10542.8|290
1605131100000|2020-11-11 21:45:00|10544.3|10543.3|10542.8|10541.8|10544.7|10543.7|10542.7|10541.7|433
1605131400000|2020-11-11 21:50:00|10542.9|10541.9|10543.7|10542.7|10544.1|10543.1|10542.5|10541.5|478
1605131700000|2020-11-11 21:55:00|10543.6|10542.6|10543.4|10542.4|10544.2|10543.2|10543.1|10542.1|196
1605132000000|2020-11-11 22:00:00|10543.3|10542.3|10543.7|10542|10544|10542.3|10541.9|10539.3|57
1605132300000|2020-11-11 22:05:00|10543.6|10541.9|10549.9|10544.3|10550.1|10544.9|10543.1|10537.8|1606
1605132600000|2020-11-11 22:10:00|10549.8|10544.4|10547.2|10543|10550.2|10544.5|10546.5|10542.4|1600
1605132900000|2020-11-11 22:15:00|10547|10542.7|10546.5|10544|10547.6|10544.9|10545.9|10542.6|1521
1605133200000|2020-11-11 22:20:00|10546.6|10544.1|10547.1|10544.3|10547.9|10545.3|10545.9|10543.7|1101
1605133500000|2020-11-11 22:25:00|10546.7|10544.2|10547.2|10543.4|10547.7|10545.7|10545.8|10542.8|156
1605133800000|2020-11-11 22:30:00|10547|10543.3|10545.7|10542.3|10547.4|10543.6|10543.4|10537.4|1211
1605134100000|2020-11-11 22:35:00|10545.9|10542.5|10542.8|10540.4|10546.4|10543|10542.6|10540.4|994
1605134400000|2020-11-11 22:40:00|10542.9|10540.5|10544.5|10541|10545.4|10542.6|10542.7|10540.1|1599
1605134700000|2020-11-11 22:45:00|10544.7|10541.3|10544.5|10542.1|10545.5|10542.5|10543|10538.1|800
1605135000000|2020-11-11 22:50:00|10544.4|10541.9|10544.4|10542|10544.8|10542.6|10543.1|10541.1|306
1605135300000|2020-11-11 22:55:00|10544.5|10542.3|10543.3|10541.4|10546|10543.5|10542.6|10541.1|577
1605135600000|2020-11-11 23:00:00|10543.5|10541.6|10541.1|10540.1|10544.5|10542.9|10541|10539.6|624
1605135900000|2020-11-11 23:05:00|10541.2|10540.2|10539|10538|10541.5|10540.5|10538.8|10537.8|295
1605136200000|2020-11-11 23:10:00|10539.2|10538.2|10541.7|10540.7|10541.9|10540.9|10539.2|10538.2|302
1605136500000|2020-11-11 23:15:00|10541.9|10540.9|10542.1|10541.1|10543.7|10542.7|10541.9|10540.9|253
1605136800000|2020-11-11 23:20:00|10542.2|10541.2|10542.2|10541.2|10542.5|10541.5|10541.3|10540.3|122
1605137100000|2020-11-11 23:25:00|10542.1|10541.1|10541.3|10540.3|10542.4|10541.4|10541.3|10540.3|64
1605137400000|2020-11-11 23:30:00|10541.2|10540.2|10542.8|10541.8|10542.9|10541.9|10540.9|10539.9|105
1605137700000|2020-11-11 23:35:00|10542.7|10541.7|10543|10542|10543.1|10542.1|10542.6|10541.6|58
1605138000000|2020-11-11 23:40:00|10542.9|10541.9|10544.1|10543.1|10544.2|10543.2|10542.9|10541.9|162
1605138300000|2020-11-11 23:45:00|10544|10543|10542.6|10541.6|10544.5|10543.5|10542.5|10541.5|156
1605138600000|2020-11-11 23:50:00|10542.7|10541.7|10541.5|10540.5|10542.8|10541.8|10541.4|10540.4|140
1605138900000|2020-11-11 23:55:00|10541.6|10540.6|10542.2|10541.2|10542.2|10541.2|10540.2|10539.2|214
1605139200000|2020-11-12 00:00:00|10542|10541.3|10543.2|10542.5|10543.7|10542.7|10540.2|10539.2|433
1605139500000|2020-11-12 00:05:00|10543.3|10542.6|10543.7|10543|10545.6|10544.6|10542.5|10541.7|408
1605139800000|2020-11-12 00:10:00|10543.8|10543.1|10547.4|10546.4|10547.5|10546.6|10543.3|10542.3|320
1605140100000|2020-11-12 00:15:00|10547.5|10546.5|10546|10545|10547.6|10546.8|10545.5|10544.7|376
1605140400000|2020-11-12 00:20:00|10546.1|10545.1|10545.6|10544.6|10547|10546.1|10545.4|10544.5|247
1605140700000|2020-11-12 00:25:00|10545.5|10544.5|10547|10546|10548|10547|10545.4|10544.5|308
1605141000000|2020-11-12 00:30:00|10546.9|10545.9|10547.1|10546.1|10548.4|10547.5|10546.1|10545.2|300
1605141300000|2020-11-12 00:35:00|10547.2|10546.2|10546.2|10545.5|10547.5|10546.5|10544.7|10543.9|231
1605141600000|2020-11-12 00:40:00|10546.1|10545.4|10545.1|10544.1|10546.6|10545.7|10544.2|10543.2|249
1605141900000|2020-11-12 00:45:00|10545.2|10544.2|10544.6|10543.6|10546.9|10545.9|10544|10543|278
1605142200000|2020-11-12 00:50:00|10544.7|10543.7|10541.2|10540.2|10545.4|10544.4|10540.6|10539.9|393
1605142500000|2020-11-12 00:55:00|10541|10540|10540.9|10539.9|10541.3|10540.3|10537.1|10536.4|507
1605142800000|2020-11-12 01:00:00|10540.4|10539.7|10528.2|10527.2|10540.6|10539.8|10525.2|10524.2|739
1605143100000|2020-11-12 01:05:00|10528.3|10527.3|10529.5|10528.8|10529.9|10528.9|10524.4|10523.4|704
1605143400000|2020-11-12 01:10:00|10529.4|10528.7|10530.6|10529.6|10532.2|10531.3|10528.3|10527.4|518
1605143700000|2020-11-12 01:15:00|10530.7|10529.7|10530.1|10529.4|10530.7|10529.7|10527.2|10526.2|460
1605144000000|2020-11-12 01:20:00|10530.2|10529.5|10526|10525|10530.4|10529.5|10525.8|10524.9|352
1605144300000|2020-11-12 01:25:00|10526.1|10525.1|10525.9|10525.2|10529.7|10528.7|10525.7|10524.9|400
1605144600000|2020-11-12 01:30:00|10526|10525|10527.6|10526.6|10528.7|10527.8|10525.6|10524.7|449
1605144900000|2020-11-12 01:35:00|10527.7|10526.7|10526|10525|10528.3|10527.6|10526|10525|354
1605145200000|2020-11-12 01:40:00|10526.2|10525.2|10521.4|10520.7|10526.6|10525.6|10521.4|10520.7|444
1605145500000|2020-11-12 01:45:00|10521.5|10520.8|10525.5|10524.8|10526.2|10525.4|10521.1|10520.4|341
1605145800000|2020-11-12 01:50:00|10525.6|10524.9|10526.3|10525.3|10527.2|10526.3|10524.6|10523.6|350
1605146100000|2020-11-12 01:55:00|10526.1|10525.4|10523.7|10523|10527.8|10527|10522.1|10521.1|539
1605146400000|2020-11-12 02:00:00|10523.8|10523.1|10527.1|10526.4|10527.6|10526.8|10523.7|10523|377
1605146700000|2020-11-12 02:05:00|10527.2|10526.5|10527.9|10527.2|10529.4|10528.6|10527.1|10526.2|372
1605147000000|2020-11-12 02:10:00|10528|10527.3|10529.7|10528.7|10530|10529.1|10527.7|10526.9|231
1605147300000|2020-11-12 02:15:00|10529.3|10528.6|10528.4|10527.4|10529.4|10528.7|10527.8|10527|277
1605147600000|2020-11-12 02:20:00|10528.5|10527.5|10528.7|10527.7|10529.4|10528.7|10527.1|10526.3|299
1605147900000|2020-11-12 02:25:00|10528.6|10527.9|10530.3|10529.6|10530.8|10530|10528.4|10527.6|214
1605148200000|2020-11-12 02:30:00|10530.5|10529.5|10531.2|10530.2|10532.4|10531.5|10530.3|10529.4|180
1605148500000|2020-11-12 02:35:00|10531.1|10530.1|10531.8|10530.8|10532.2|10531.4|10530.3|10529.3|223
1605148800000|2020-11-12 02:40:00|10531.7|10530.7|10532.9|10532.2|10533.4|10532.6|10531.5|10530.7|185
1605149100000|2020-11-12 02:45:00|10532.8|10532.1|10532.1|10531.1|10533.1|10532.2|10530.9|10529.9|216
1605149400000|2020-11-12 02:50:00|10532|10531|10530.9|10529.9|10532.3|10531.5|10530.3|10529.4|314
1605149700000|2020-11-12 02:55:00|10531|10530|10529.6|10528.9|10531.1|10530.1|10529.1|10528.2|332
1605150000000|2020-11-12 03:00:00|10529.7|10528.7|10527.1|10526.4|10530.5|10529.8|10526.7|10525.9|285
1605150300000|2020-11-12 03:05:00|10527.2|10526.5|10530.5|10529.5|10530.6|10529.6|10527.2|10526.4|238
1605150600000|2020-11-12 03:10:00|10530.6|10529.6|10531.6|10530.9|10531.8|10531|10530.4|10529.5|213
1605150900000|2020-11-12 03:15:00|10531.7|10531|10530.6|10529.6|10531.8|10531.1|10530|10529.2|192
1605151200000|2020-11-12 03:20:00|10530.4|10529.7|10530.6|10529.6|10531.5|10530.7|10529.6|10528.8|198
1605151500000|2020-11-12 03:25:00|10530.7|10529.7|10531.5|10530.8|10531.8|10531|10530.4|10529.6|169
1605151800000|2020-11-12 03:30:00|10531.4|10530.7|10530.8|10530.1|10532.2|10531.4|10530.8|10530|236
1605152100000|2020-11-12 03:35:00|10530.9|10530.2|10526.7|10525.7|10531.1|10530.4|10525.7|10525|320
1605152400000|2020-11-12 03:40:00|10526.6|10525.9|10530|10529.3|10530.6|10529.8|10526|10525.3|410
1605152700000|2020-11-12 03:45:00|10529.6|10528.9|10527.5|10526.8|10530.2|10529.5|10526.9|10526.2|203
1605153000000|2020-11-12 03:50:00|10527.4|10526.7|10528.7|10528|10530|10529.3|10527|10526.3|219
1605153300000|2020-11-12 03:55:00|10528.6|10527.9|10529.1|10528.1|10529.3|10528.4|10528.1|10527.4|227
1605153600000|2020-11-12 04:00:00|10529.2|10528.2|10529.8|10528.8|10529.8|10528.9|10527.1|10526.4|350
1605153900000|2020-11-12 04:05:00|10529.9|10528.9|10528.3|10527.6|10530.5|10529.7|10528|10527.1|219
1605154200000|2020-11-12 04:10:00|10528.5|10527.5|10529.2|10528.2|10529.9|10528.9|10528.1|10527.3|194
1605154500000|2020-11-12 04:15:00|10529.1|10528.1|10527.8|10526.8|10529.2|10528.3|10527.4|10526.7|213
1605154800000|2020-11-12 04:20:00|10527.9|10526.9|10529.8|10529.1|10529.9|10529.2|10527.4|10526.6|173
1605155100000|2020-11-12 04:25:00|10529.7|10529|10529.7|10528.7|10530|10529|10528.5|10527.7|188
1605155400000|2020-11-12 04:30:00|10529.6|10528.6|10528.4|10527.4|10529.7|10528.9|10528|10527.1|156
1605155700000|2020-11-12 04:35:00|10528.5|10527.5|10528.4|10527.4|10529.2|10528.5|10528.1|10527.4|191
1605156000000|2020-11-12 04:40:00|10528.5|10527.5|10528.5|10527.8|10528.8|10527.8|10527.1|10526.2|262
1605156300000|2020-11-12 04:45:00|10528.7|10527.7|10527.8|10527.1|10529.1|10528.2|10527.5|10526.7|201
1605156600000|2020-11-12 04:50:00|10527.9|10526.9|10525.5|10524.5|10528.1|10527.3|10524.4|10523.6|407
1605156900000|2020-11-12 04:55:00|10525.6|10524.6|10524.8|10524.1|10526.1|10525.3|10523.9|10522.9|463
1605157200000|2020-11-12 05:00:00|10524.7|10524|10524.8|10524.1|10525.9|10525.2|10524|10523.1|345
1605157500000|2020-11-12 05:05:00|10524.7|10524|10521|10520|10525.6|10524.7|10520.3|10519.5|377
1605157800000|2020-11-12 05:10:00|10521.3|10520.3|10523.3|10522.6|10523.7|10522.8|10521|10520.2|345
1605158100000|2020-11-12 05:15:00|10523.2|10522.5|10522.4|10521.4|10523.8|10522.9|10519|10518.1|451
1605158400000|2020-11-12 05:20:00|10522.5|10521.5|10523.4|10522.7|10523.7|10522.8|10522.3|10521.4|347
1605158700000|2020-11-12 05:25:00|10523.6|10522.9|10524.2|10523.5|10524.5|10523.7|10523.1|10522.3|281
1605159000000|2020-11-12 05:30:00|10524.3|10523.6|10525.1|10524.1|10526.1|10525.4|10523.7|10522.8|386
1605159300000|2020-11-12 05:35:00|10525.2|10524.2|10525.1|10524.1|10525.2|10524.2|10523|10522|254
1605159600000|2020-11-12 05:40:00|10525.2|10524.2|10524.4|10523.4|10525.3|10524.6|10524.2|10523.4|193
1605159900000|2020-11-12 05:45:00|10524.3|10523.6|10525.5|10524.8|10525.8|10525.1|10523.8|10523|180
1605160200000|2020-11-12 05:50:00|10525.7|10524.7|10525.1|10524.1|10525.7|10525|10524.8|10523.9|196
1605160500000|2020-11-12 05:55:00|10525|10524|10522.8|10521.8|10525.3|10524.5|10522.5|10521.7|427
1605160800000|2020-11-12 06:00:00|10522.7|10521.7|10522.5|10521.8|10523.3|10522.6|10520|10519|459
1605161100000|2020-11-12 06:05:00|10522.4|10521.7|10523.9|10522.9|10524.5|10523.5|10521.6|10520.8|289
1605161400000|2020-11-12 06:10:00|10524|10523|10519|10518|10524.3|10523.3|10518.8|10518|359
1605161700000|2020-11-12 06:15:00|10518.9|10518.2|10518.8|10517.8|10519.4|10518.6|10515.5|10514.5|458
1605162000000|2020-11-12 06:20:00|10518.9|10517.9|10518.9|10518.2|10520.4|10519.4|10517|10516.1|360
1605162300000|2020-11-12 06:25:00|10518.8|10518.1|10518.7|10517.7|10520.4|10519.4|10517.4|10516.5|289
1605162600000|2020-11-12 06:30:00|10518.6|10517.6|10523.5|10522.5|10523.8|10522.9|10518.5|10517.5|358
1605162900000|2020-11-12 06:35:00|10523.6|10522.6|10520.4|10519.4|10523.6|10522.6|10518.6|10517.7|274
1605163200000|2020-11-12 06:40:00|10520.1|10519.5|10523.1|10522.1|10523.2|10522.2|10520.1|10519.2|250
1605163500000|2020-11-12 06:45:00|10523|10522|10524.7|10523.7|10525.4|10524.6|10522.7|10521.8|283
1605163800000|2020-11-12 06:50:00|10524.5|10523.8|10522.6|10521.6|10524.8|10523.9|10519.7|10518.7|369
1605164100000|2020-11-12 06:55:00|10522.4|10521.7|10523.4|10522.4|10524|10523|10520.3|10519.5|346
1605164400000|2020-11-12 07:00:00|10523.5|10522.5|10525.7|10525|10525.8|10525|10523.5|10522.5|350
1605164700000|2020-11-12 07:05:00|10525.8|10524.8|10528.4|10527.7|10528.7|10527.7|10525.8|10524.8|320
1605165000000|2020-11-12 07:10:00|10528.5|10527.5|10525.9|10525.2|10528.6|10527.8|10525.8|10525.1|433
1605165300000|2020-11-12 07:15:00|10526|10525.3|10528.1|10527.1|10529.2|10528.2|10525.6|10524.8|315
1605165600000|2020-11-12 07:20:00|10528|10527|10530.1|10529.1|10530.5|10529.6|10527.4|10526.5|239
1605165900000|2020-11-12 07:25:00|10530.2|10529.2|10528.3|10527.3|10530.6|10529.7|10527|10526.1|284
1605166200000|2020-11-12 07:30:00|10528.2|10527.2|10528.7|10528|10529.6|10528.8|10527.7|10526.8|207
1605166500000|2020-11-12 07:35:00|10528.8|10527.8|10526.1|10525.4|10528.8|10528|10525.9|10525.2|245
1605166800000|2020-11-12 07:40:00|10526.2|10525.5|10525.1|10524.4|10526.2|10525.5|10522.8|10522|299
1605167100000|2020-11-12 07:45:00|10525.2|10524.5|10528.4|10527.7|10530.1|10529.1|10525.2|10524.5|397
1605167400000|2020-11-12 07:50:00|10528.6|10527.9|10527.4|10526.4|10530.1|10529.3|10527.1|10526.3|348
1605167700000|2020-11-12 07:55:00|10527.3|10526.3|10528.6|10527.6|10528.7|10527.8|10524.8|10523.9|388
1605168000000|2020-11-12 08:00:00|10528.5|10527.5|10532.1|10531.1|10532.6|10531.8|10528.2|10527.2|631
1605168300000|2020-11-12 08:05:00|10532|10531.3|10529.8|10529.1|10533.1|10532.2|10529.5|10528.5|500
1605168600000|2020-11-12 08:10:00|10529.9|10529.2|10529.1|10528.4|10530.2|10529.3|10527.8|10526.9|433
1605168900000|2020-11-12 08:15:00|10529|10528.3|10531.6|10530.9|10533.4|10532.5|10529|10528.3|370
1605169200000|2020-11-12 08:20:00|10531.7|10530.7|10531.4|10530.7|10533.8|10532.9|10530|10529|438
1605169500000|2020-11-12 08:25:00|10531.6|10530.6|10532.7|10531.7|10532.7|10531.9|10530.3|10529.3|369
1605169800000|2020-11-12 08:30:00|10532.6|10531.9|10532.4|10531.7|10533.2|10532.5|10531.3|10530.5|369
1605170100000|2020-11-12 08:35:00|10532.3|10531.6|10532.9|10532.2|10534.9|10534.2|10532.2|10531.5|261
1605170400000|2020-11-12 08:40:00|10532.8|10532.1|10534.4|10533.4|10534.9|10534|10532.8|10532|292
1605170700000|2020-11-12 08:45:00|10534.3|10533.3|10535.2|10534.5|10536.3|10535.5|10534|10533.2|322
1605171000000|2020-11-12 08:50:00|10535|10534.3|10537.4|10536.7|10537.6|10536.9|10535|10534.3|323
1605171300000|2020-11-12 08:55:00|10537.3|10536.6|10537.2|10536.5|10538|10537.1|10536.4|10535.7|301
1605171600000|2020-11-12 09:00:00|10537.1|10536.4|10538.6|10537.9|10538.9|10538.2|10536.7|10536|396
1605171900000|2020-11-12 09:05:00|10538.5|10537.8|10535.4|10534.7|10539|10538.3|10534.9|10534.2|331
1605172200000|2020-11-12 09:10:00|10535.6|10534.9|10535.5|10534.8|10535.9|10535.2|10533.7|10533|266
1605172500000|2020-11-12 09:15:00|10535.6|10534.9|10535.5|10534.8|10536.4|10535.7|10534.7|10534|276
1605172800000|2020-11-12 09:20:00|10535.6|10534.9|10537.2|10536.5|10537.3|10536.6|10535.2|10534.5|244
1605173100000|2020-11-12 09:25:00|10537.3|10536.6|10533.9|10532.9|10538.5|10537.7|10533.7|10532.9|291
1605173400000|2020-11-12 09:30:00|10533.8|10533.1|10530.8|10529.8|10533.9|10533.2|10530.6|10529.7|436
1605173700000|2020-11-12 09:35:00|10530.6|10529.9|10525.6|10524.9|10530.7|10530|10524|10523.3|449
1605174000000|2020-11-12 09:40:00|10525.5|10524.8|10524.7|10524|10525.6|10524.9|10522.5|10521.8|353
1605174300000|2020-11-12 09:45:00|10524.8|10524.1|10526.4|10525.7|10527.8|10527.1|10524.7|10523.8|445
1605174600000|2020-11-12 09:50:00|10526.5|10525.8|10529.1|10528.4|10529.8|10529.1|10525.3|10524.6|420
1605174900000|2020-11-12 09:55:00|10529.3|10528.6|10539.5|10538.5|10542.1|10541.2|10529|10528.3|676
1605175200000|2020-11-12 10:00:00|10539.3|10538.6|10533.6|10532.6|10539.3|10538.6|10532.4|10531.5|577
1605175500000|2020-11-12 10:05:00|10533.3|10532.4|10533.8|10533.1|10535.3|10534.6|10531.9|10531.2|442
1605175800000|2020-11-12 10:10:00|10533.7|10533|10531.7|10531|10533.9|10533|10530.5|10529.8|344
1605176100000|2020-11-12 10:15:00|10531.8|10531.1|10532.1|10531.4|10533.2|10532.4|10531.2|10530.3|279
1605176400000|2020-11-12 10:20:00|10532.3|10531.3|10532.5|10531.5|10534.1|10533.2|10531.3|10530.3|345
1605176700000|2020-11-12 10:25:00|10532.6|10531.6|10534.8|10533.8|10534.8|10534|10532.4|10531.5|249
1605177000000|2020-11-12 10:30:00|10534.7|10533.7|10530.8|10530.1|10534.7|10533.8|10529.5|10528.6|548
1605177300000|2020-11-12 10:35:00|10530.7|10530|10532.8|10532.1|10533|10532.3|10530.7|10529.8|252
1605177600000|2020-11-12 10:40:00|10532.9|10532.2|10533.9|10533.2|10534.2|10533.5|10532.3|10531.6|300
1605177900000|2020-11-12 10:45:00|10533.8|10533.1|10532.7|10532|10533.9|10533.2|10531.8|10531|291
1605178200000|2020-11-12 10:50:00|10532.9|10531.9|10533.1|10532.4|10533.9|10533.1|10531.8|10531|280
1605178500000|2020-11-12 10:55:00|10533.2|10532.5|10535.1|10534.4|10535.1|10534.4|10533.1|10532.4|260
1605178800000|2020-11-12 11:00:00|10535|10534.3|10534.1|10533.4|10535.9|10535.1|10533.6|10532.9|264
1605179100000|2020-11-12 11:05:00|10534|10533.3|10533.2|10532.5|10534.4|10533.7|10533|10532.3|215
1605179400000|2020-11-12 11:10:00|10533.1|10532.4|10529.9|10529.2|10534.7|10533.8|10527.9|10527.1|347
1605179700000|2020-11-12 11:15:00|10530.5|10529.8|10531.9|10531.2|10532.1|10531.4|10529.2|10528.3|250
1605180000000|2020-11-12 11:20:00|10532|10531.3|10530.2|10529.5|10532|10531.3|10529.5|10528.7|219
1605180300000|2020-11-12 11:25:00|10529.8|10529.1|10527.7|10527|10529.9|10529.2|10526.8|10526.1|219
1605180600000|2020-11-12 11:30:00|10527.6|10526.9|10528.6|10527.6|10528.7|10528|10526.8|10526|223
1605180900000|2020-11-12 11:35:00|10528.5|10527.5|10527.8|10527.1|10529.5|10528.7|10527.3|10526.6|278
1605181200000|2020-11-12 11:40:00|10527.9|10527.2|10527.6|10526.9|10528.9|10528.2|10526.6|10525.9|156
1605181500000|2020-11-12 11:45:00|10527.7|10526.7|10530.2|10529.5|10530.9|10530.2|10526.7|10525.9|241
1605181800000|2020-11-12 11:50:00|10530.1|10529.4|10532.5|10531.8|10533|10532.3|10529.7|10529|359
1605182100000|2020-11-12 11:55:00|10532.6|10531.9|10535.2|10534.5|10536|10535.2|10532.2|10531.5|381
1605182400000|2020-11-12 12:00:00|10535.3|10534.3|10532.8|10532.1|10535.4|10534.7|10531.9|10531.1|415
1605182700000|2020-11-12 12:05:00|10532.7|10532|10530.7|10530|10533.3|10532.6|10530.7|10530|409
1605183000000|2020-11-12 12:10:00|10530.6|10529.9|10530.8|10530.1|10532|10531.2|10528.5|10527.7|377
1605183300000|2020-11-12 12:15:00|10530.9|10530.2|10529.2|10528.5|10531.1|10530.4|10529.1|10528.4|253
1605183600000|2020-11-12 12:20:00|10529.1|10528.4|10530.8|10530.1|10530.9|10530.2|10529.1|10528.4|242
1605183900000|2020-11-12 12:25:00|10530.7|10530|10530.5|10529.5|10531|10530.1|10529.6|10528.9|237
1605184200000|2020-11-12 12:30:00|10530.3|10529.6|10530.4|10529.7|10531|10530.2|10528.9|10528.1|247
1605184500000|2020-11-12 12:35:00|10530.3|10529.6|10531.3|10530.6|10532.1|10531.4|10530.2|10529.5|186
1605184800000|2020-11-12 12:40:00|10531.2|10530.5|10533.8|10533.1|10533.9|10533.2|10531.2|10530.5|336
1605185100000|2020-11-12 12:45:00|10533.7|10533|10533.7|10533|10535.3|10534.5|10533.4|10532.6|276
1605185400000|2020-11-12 12:50:00|10533.8|10533.1|10533.7|10533|10534|10533.3|10530.8|10530|372
1605185700000|2020-11-12 12:55:00|10533.6|10532.9|10533.9|10533.2|10535.9|10535.2|10533.2|10532.5|404
1605186000000|2020-11-12 13:00:00|10533.7|10533|10535|10534|10536.5|10535.8|10533|10532.2|500
1605186300000|2020-11-12 13:05:00|10534.8|10534.1|10535|10534.3|10536.8|10536|10534.5|10533.7|384
1605186600000|2020-11-12 13:10:00|10534.9|10534.2|10537.5|10536.8|10538.7|10537.8|10534.7|10534|435
1605186900000|2020-11-12 13:15:00|10537.4|10536.7|10536.9|10536.2|10537.7|10536.9|10535.3|10534.6|303
1605187200000|2020-11-12 13:20:00|10537|10536.3|10533.3|10532.6|10539.2|10538.3|10532.8|10531.9|535
1605187500000|2020-11-12 13:25:00|10533.4|10532.7|10537.9|10532|10538|10534.5|10532.4|10531.2|436
1605187800000|2020-11-12 13:30:00|10538.1|10532.1|10533.4|10532.7|10538.1|10534.9|10532.3|10530.5|636
1605188100000|2020-11-12 13:35:00|10533.5|10532.8|10531.7|10531|10533.7|10532.9|10530.9|10530|624
1605188400000|2020-11-12 13:40:00|10531.9|10531.2|10530.9|10530.2|10533.4|10532.7|10529.6|10528.9|542
1605188700000|2020-11-12 13:45:00|10530.8|10530.1|10527.3|10526.6|10531.7|10531|10526.2|10525.3|564
1605189000000|2020-11-12 13:50:00|10527.1|10526.4|10526.4|10525.4|10528.3|10527.4|10524.4|10523.6|618
1605189300000|2020-11-12 13:55:00|10526.5|10525.5|10521.7|10521|10526.8|10525.9|10518.1|10517.3|662
1605189600000|2020-11-12 14:00:00|10521.8|10521.1|10519.6|10518.9|10521.8|10521.1|10516.1|10515.2|778
1605189900000|2020-11-12 14:05:00|10519.7|10519|10520.4|10519.7|10523.5|10522.8|10519.5|10518.7|616
1605190200000|2020-11-12 14:10:00|10520.3|10519.6|10521.2|10520.2|10522.5|10521.6|10519.1|10518.4|567
1605190500000|2020-11-12 14:15:00|10521.3|10520.3|10519.4|10518.7|10521.4|10520.4|10516.8|10516.1|594
1605190800000|2020-11-12 14:20:00|10519.6|10518.9|10521.5|10520.8|10522.4|10521.7|10518.7|10518|658
1605191100000|2020-11-12 14:25:00|10521.6|10520.9|10520|10519.3|10523|10522|10519.2|10518.3|646
1605191400000|2020-11-12 14:30:00|10519.9|10519.2|10512.9|10512.2|10520|10519.3|10511|10510|602
1605191700000|2020-11-12 14:35:00|10513.1|10512.1|10516.6|10515.9|10517.2|10516.3|10511.4|10510.5|587
1605192000000|2020-11-12 14:40:00|10516.7|10515.7|10521.9|10520.9|10523.6|10522.7|10516.1|10515.4|713
1605192300000|2020-11-12 14:45:00|10521.7|10521|10523.4|10522.7|10525.9|10525.2|10520.7|10519.7|580
1605192600000|2020-11-12 14:50:00|10523.3|10522.6|10525.3|10524.6|10525.5|10524.8|10522.5|10521.6|489
1605192900000|2020-11-12 14:55:00|10525|10524.3|10528.3|10527.6|10528.8|10528.1|10521.8|10521.1|558
1605193200000|2020-11-12 15:00:00|10528.2|10527.5|10525.6|10524.9|10528.3|10527.6|10524.4|10523.7|640
1605193500000|2020-11-12 15:05:00|10525.8|10525.1|10523.3|10522.6|10525.8|10525.1|10522.3|10521.6|584
1605193800000|2020-11-12 15:10:00|10523.5|10522.8|10520.8|10520.1|10524.2|10523.4|10518.8|10518.1|523
1605194100000|2020-11-12 15:15:00|10520.6|10519.9|10523.9|10523.2|10524.5|10523.5|10520.4|10519.5|425
1605194400000|2020-11-12 15:20:00|10524|10523.3|10523.9|10523.2|10524.4|10523.6|10520|10519.3|484
1605194700000|2020-11-12 15:25:00|10523.8|10523.1|10523.2|10522.5|10525.2|10524.5|10522.5|10521.8|425
1605195000000|2020-11-12 15:30:00|10523.3|10522.6|10521.1|10520.1|10523.3|10522.6|10519|10518.2|515
1605195300000|2020-11-12 15:35:00|10521|10520.3|10522.1|10521.4|10522.3|10521.5|10518|10517.3|399
1605195600000|2020-11-12 15:40:00|10522|10521.3|10522.3|10521.6|10522.6|10521.8|10519.5|10518.8|449
1605195900000|2020-11-12 15:45:00|10522.4|10521.7|10516.4|10515.7|10522.6|10521.9|10515.6|10514.8|522
1605196200000|2020-11-12 15:50:00|10516.5|10515.8|10518.7|10518|10518.9|10518|10514.6|10513.9|539
1605196500000|2020-11-12 15:55:00|10518.6|10517.9|10513.3|10512.3|10518.6|10517.9|10511.9|10511.2|596
1605196800000|2020-11-12 16:00:00|10513.4|10512.4|10511.7|10511|10515.6|10514.6|10510.5|10509.6|563
1605197100000|2020-11-12 16:05:00|10511.8|10511.1|10512.3|10511.6|10513.4|10512.7|10510.7|10509.9|433
1605197400000|2020-11-12 16:10:00|10512.4|10511.7|10512.4|10511.4|10514.5|10513.6|10511.4|10510.6|378
1605197700000|2020-11-12 16:15:00|10512.5|10511.5|10515.4|10514.7|10516.6|10515.9|10512.2|10511.4|422
1605198000000|2020-11-12 16:20:00|10515.3|10514.6|10516.2|10515.5|10516.9|10516|10514.5|10513.8|331
1605198300000|2020-11-12 16:25:00|10516.3|10515.6|10512.9|10512.2|10517.4|10516.7|10512.6|10511.9|284
1605198600000|2020-11-12 16:30:00|10513|10512.3|10514|10513|10515.1|10514.4|10512.9|10512.2|342
1605198900000|2020-11-12 16:35:00|10513.9|10512.9|10511.5|10510.5|10514.2|10513.5|10511.3|10510.5|337
1605199200000|2020-11-12 16:40:00|10511.6|10510.6|10513.2|10512.5|10514.6|10513.8|10511.3|10510.6|369
1605199500000|2020-11-12 16:45:00|10513.1|10512.4|10513.8|10513.1|10513.9|10513.1|10511.1|10510.3|333
1605199800000|2020-11-12 16:50:00|10513.9|10512.9|10514.6|10513.9|10515.4|10514.7|10512.5|10511.8|366
1605200100000|2020-11-12 16:55:00|10514.7|10514|10516.3|10515.6|10516.8|10515.9|10513.9|10513.2|273
1605200400000|2020-11-12 17:00:00|10516.2|10515.5|10516.3|10515.3|10517|10516.1|10515.2|10514.5|278
1605200700000|2020-11-12 17:05:00|10516.2|10515.2|10518.8|10517.8|10519.8|10519.1|10516.2|10515.2|297
1605201000000|2020-11-12 17:10:00|10519.1|10518.1|10517.6|10516.6|10519.6|10518.8|10517.2|10516.4|222
1605201300000|2020-11-12 17:15:00|10517.5|10516.5|10519.4|10518.7|10519.4|10518.7|10517.5|10516.5|194
1605201600000|2020-11-12 17:20:00|10519.5|10518.5|10518.8|10518.1|10520.2|10519.5|10518.5|10517.8|217
1605201900000|2020-11-12 17:25:00|10518.9|10517.9|10520.5|10519.8|10520.8|10520|10518.1|10517.4|280
1605202200000|2020-11-12 17:30:00|10520.4|10519.7|10518.7|10518|10520.7|10520|10518.6|10517.7|198
1605202500000|2020-11-12 17:35:00|10518.6|10517.9|10519.7|10518.7|10520.4|10519.4|10518.6|10517.9|304
1605202800000|2020-11-12 17:40:00|10519.8|10518.8|10521.1|10520.4|10521.3|10520.5|10519|10518.1|283
1605203100000|2020-11-12 17:45:00|10521|10520.3|10522|10521.3|10523|10522.2|10520.1|10519.3|275
1605203400000|2020-11-12 17:50:00|10522.1|10521.4|10519.5|10518.5|10524.1|10523.3|10518.8|10517.8|433
1605203700000|2020-11-12 17:55:00|10519.6|10518.6|10521.1|10520.1|10522.7|10521.8|10519.4|10518.4|421
1605204000000|2020-11-12 18:00:00|10521|10520.3|10521.4|10520.7|10523.5|10522.7|10520.2|10519.5|364
1605204300000|2020-11-12 18:05:00|10521.3|10520.6|10520.7|10520|10522.8|10522.1|10520.6|10519.9|278
1605204600000|2020-11-12 18:10:00|10520.6|10519.9|10514.2|10513.5|10520.7|10520|10514.2|10513.4|422
1605204900000|2020-11-12 18:15:00|10514.3|10513.3|10516|10515|10516.1|10515.3|10513.2|10512.2|325
1605205200000|2020-11-12 18:20:00|10516.2|10515.2|10516.4|10515.7|10517|10516.1|10514.4|10513.4|293
1605205500000|2020-11-12 18:25:00|10516.5|10515.8|10511.4|10510.7|10516.7|10515.8|10509.9|10509.1|397
1605205800000|2020-11-12 18:30:00|10511.5|10510.8|10513|10512.3|10513.4|10512.6|10511.3|10510.4|308
1605206100000|2020-11-12 18:35:00|10513.1|10512.4|10514.5|10513.5|10515|10514.1|10512.8|10512.1|237
1605206400000|2020-11-12 18:40:00|10514.3|10513.6|10515.2|10514.5|10515.5|10514.8|10513.8|10512.9|207
1605206700000|2020-11-12 18:45:00|10515.3|10514.6|10512.9|10511.9|10515.5|10514.7|10512.6|10511.9|243
1605207000000|2020-11-12 18:50:00|10512.7|10512|10514.5|10513.5|10514.9|10514.1|10512.2|10511.3|292
1605207300000|2020-11-12 18:55:00|10514.6|10513.6|10515.4|10514.4|10515.6|10514.8|10514.1|10513.3|213
1605207600000|2020-11-12 19:00:00|10515.5|10514.5|10516.4|10515.7|10517|10516.2|10514.1|10513.3|258
1605207900000|2020-11-12 19:05:00|10516.3|10515.6|10516.4|10515.4|10516.8|10516|10515.8|10515|172
1605208200000|2020-11-12 19:10:00|10516.3|10515.6|10518|10517.3|10518.1|10517.4|10516.2|10515.5|273
1605208500000|2020-11-12 19:15:00|10517.8|10517.1|10518.1|10517.4|10518.6|10517.9|10517.3|10516.5|245
1605208800000|2020-11-12 19:20:00|10517.9|10517.2|10513.2|10512.5|10518|10517.2|10512.8|10511.9|357
1605209100000|2020-11-12 19:25:00|10513.3|10512.6|10511.6|10510.9|10514.3|10513.5|10510.7|10510|493
1605209400000|2020-11-12 19:30:00|10511.7|10511|10513.5|10512.8|10513.8|10512.9|10511.6|10510.7|261
1605209700000|2020-11-12 19:35:00|10513.6|10512.9|10514.8|10514.1|10515.1|10514.4|10513.4|10512.6|161
1605210000000|2020-11-12 19:40:00|10514.9|10513.9|10514.9|10513.9|10515.2|10514.4|10514.1|10513.3|217
1605210300000|2020-11-12 19:45:00|10515|10514|10514.9|10513.9|10515.1|10514.3|10514.6|10513.8|148
1605210600000|2020-11-12 19:50:00|10515|10514|10514|10513|10515|10514.1|10513.1|10512.2|262
1605210900000|2020-11-12 19:55:00|10514.1|10513.1|10509.6|10508.6|10514.5|10513.5|10509.5|10508.5|462
1605211200000|2020-11-12 20:00:00|10509.5|10508.5|10510.2|10509.2|10510.8|10509.8|10509.3|10508.3|332
1605211500000|2020-11-12 20:05:00|10510.3|10509.3|10510.2|10509.5|10511|10510|10509.6|10508.8|310
1605211800000|2020-11-12 20:10:00|10510.1|10509.4|10510.5|10509.5|10511.1|10510.2|10509.9|10509.2|254
1605212100000|2020-11-12 20:15:00|10510.6|10509.6|10509.6|10508.6|10511.1|10510.3|10508.8|10508|276
1605212400000|2020-11-12 20:20:00|10509.4|10508.7|10509.2|10508.2|10510.2|10509.3|10508.4|10507.5|229
1605212700000|2020-11-12 20:25:00|10509.1|10508.1|10509.3|10508.3|10510.3|10509.4|10509|10508.1|254
1605213000000|2020-11-12 20:30:00|10509.2|10508.2|10509.4|10508.4|10509.5|10508.6|10508.3|10507.3|265
1605213300000|2020-11-12 20:35:00|10509.5|10508.5|10509|10508|10509.9|10509|10507.4|10506.5|279
1605213600000|2020-11-12 20:40:00|10509.1|10508.1|10511.5|10510.5|10512.1|10511.2|10508.7|10507.8|327
1605213900000|2020-11-12 20:45:00|10511.3|10510.6|10511.8|10511.1|10512.7|10511.8|10511.3|10510.6|277
1605214200000|2020-11-12 20:50:00|10511.9|10511.2|10513.6|10512.9|10515.2|10514.3|10511.2|10510.4|360
1605214500000|2020-11-12 20:55:00|10513.7|10513|10513.7|10512.7|10515.3|10514.4|10513.2|10512.5|304
1605214800000|2020-11-12 21:00:00|10513.6|10512.6|10511.9|10510.9|10514|10513.3|10510.6|10509.8|261
1605215100000|2020-11-12 21:05:00|10511.8|10510.8|10511.1|10510.1|10512|10511.1|10510.8|10510|182
1605215400000|2020-11-12 21:10:00|10511.2|10510.2|10512|10511|10512.1|10511.2|10511.2|10510.2|86
1605215700000|2020-11-12 21:15:00|10512.5|10511.5|10511.6|10510.6|10512.7|10511.7|10511.3|10510.3|77
1605216000000|2020-11-12 21:20:00|10511.5|10510.5|10512.6|10511.6|10512.7|10511.7|10510.2|10509.2|232
1605216300000|2020-11-12 21:25:00|10512.7|10511.7|10511.6|10510.6|10513.1|10512.2|10511|10510.1|95
1605216600000|2020-11-12 21:30:00|10511.8|10510.8|10512.1|10511.1|10512.5|10511.7|10511.5|10510.5|104
1605216900000|2020-11-12 21:35:00|10512.2|10511.2|10513.2|10512.2|10513.3|10512.4|10512.2|10511.2|50
1605217200000|2020-11-12 21:40:00|10513.3|10512.3|10512.9|10511.9|10513.3|10512.3|10512.6|10511.6|51
1605217500000|2020-11-12 21:45:00|10513|10512|10512.7|10511.7|10513.3|10512.3|10512.7|10511.7|93
1605217800000|2020-11-12 21:50:00|10512.8|10511.8|10513|10512|10513.5|10512.5|10512.4|10511.4|102
1605218100000|2020-11-12 21:55:00|10512.8|10511.8|10513.9|10512.9|10514.1|10512.9|10512.2|10511.1|226
1605218400000|2020-11-12 22:00:00|10514.2|10512.5|10516|10514.5|10517.8|10514.5|10512.2|10510.9|59
1605218700000|2020-11-12 22:05:00|10518.9|10512.9|10519.3|10513.3|10519.4|10513.7|10515.9|10512.2|525
1605219000000|2020-11-12 22:10:00|10518.3|10512.3|10515.9|10512.2|10519.3|10513.3|10514.7|10511.1|1533
1605219300000|2020-11-12 22:15:00|10516|10512.1|10515.5|10512.3|10516|10512.8|10514.8|10511.3|1569
1605219600000|2020-11-12 22:20:00|10515.7|10512.4|10515.6|10512.2|10516.3|10512.7|10514.7|10511.5|1575
1605219900000|2020-11-12 22:25:00|10515.7|10512.3|10512.3|10509.1|10516.2|10512.7|10512.2|10508.4|1545
1605220200000|2020-11-12 22:30:00|10512.6|10509.3|10512.8|10509.7|10513|10510.1|10512.3|10509|1153
1605220500000|2020-11-12 22:35:00|10512.9|10509.9|10512.3|10509.4|10513.1|10510.9|10511.1|10508.8|771
1605220800000|2020-11-12 22:40:00|10512|10509.5|10513.8|10510.3|10514|10510.7|10511.4|10509.2|925
1605221100000|2020-11-12 22:45:00|10513.9|10510.2|10513.7|10511.2|10514.4|10511.4|10513.4|10509.7|1183
1605221400000|2020-11-12 22:50:00|10513.8|10511.1|10514.4|10508.6|10514.6|10511.4|10512.5|10507|1253
1605221700000|2020-11-12 22:55:00|10514.1|10509|10513.9|10510.4|10516.2|10511.1|10510.1|10506.2|1562
1605222000000|2020-11-12 23:00:00|10514.8|10510.6|10507.9|10506.1|10514.8|10510.7|10507.4|10505.9|1525
1605222300000|2020-11-12 23:05:00|10507.8|10506.2|10507.3|10506.3|10508.3|10507.3|10507.2|10505.8|531
1605222600000|2020-11-12 23:10:00|10507.4|10506.4|10509.3|10508.3|10510|10509|10507.3|10506.1|460
1605222900000|2020-11-12 23:15:00|10509.4|10508.4|10510.3|10509.3|10510.4|10509.4|10508.5|10507.5|280
1605223200000|2020-11-12 23:20:00|10509.9|10508.9|10510.5|10509.5|10510.9|10509.9|10509.6|10508.6|169
1605223500000|2020-11-12 23:25:00|10510.6|10509.6|10511.5|10510.5|10511.6|10510.6|10510.5|10509.5|210
1605223800000|2020-11-12 23:30:00|10511.6|10510.6|10511.7|10510.7|10512.5|10511.5|10510.7|10509.7|311
1605224100000|2020-11-12 23:35:00|10511.8|10510.8|10509.5|10508.5|10511.8|10510.8|10509.3|10508.3|209
1605224400000|2020-11-12 23:40:00|10509.6|10508.6|10511.8|10510.8|10511.8|10510.8|10509.4|10508.4|190
1605224700000|2020-11-12 23:45:00|10511.7|10510.7|10512.1|10511.4|10513.4|10512.4|10511.5|10510.5|166
1605225000000|2020-11-12 23:50:00|10512|10511.3|10511.7|10510.7|10512.8|10511.9|10511.5|10510.6|116
1605225300000|2020-11-12 23:55:00|10511.6|10510.9|10510.3|10509.6|10511.9|10510.9|10509.2|10508.4|169
1605225600000|2020-11-13 00:00:00|10510.7|10509.7|10506.5|10505.5|10512.5|10511.5|10505.8|10504.8|511
1605225900000|2020-11-13 00:05:00|10506.3|10505.3|10506.6|10505.6|10507.5|10506.5|10505.1|10504.1|364
1605226200000|2020-11-13 00:10:00|10506.7|10505.7|10508.8|10508.1|10511|10510.3|10506.3|10505.4|396
1605226500000|2020-11-13 00:15:00|10509|10508|10510.2|10509.5|10510.3|10509.6|10508.2|10507.3|260
1605226800000|2020-11-13 00:20:00|10510.3|10509.6|10504.8|10503.8|10511.2|10510.5|10504.5|10503.5|423
1605227100000|2020-11-13 00:25:00|10504.7|10503.7|10505.8|10505.1|10507.4|10506.4|10504.5|10503.5|247
1605227400000|2020-11-13 00:30:00|10505.4|10504.7|10503.2|10502.2|10506.8|10505.9|10502.7|10501.9|386
1605227700000|2020-11-13 00:35:00|10503.1|10502.1|10500.9|10499.9|10504.6|10503.7|10500.4|10499.5|540
1605228000000|2020-11-13 00:40:00|10500.8|10500.1|10500.5|10499.8|10503.4|10502.7|10500.4|10499.7|409
1605228300000|2020-11-13 00:45:00|10500.6|10499.9|10497.7|10496.7|10500.7|10500|10494|10493.3|699
1605228600000|2020-11-13 00:50:00|10497.6|10496.6|10496.9|10495.9|10502|10501.3|10495.9|10495.2|627
1605228900000|2020-11-13 00:55:00|10496.8|10495.8|10494.2|10493.5|10497.2|10496.3|10491.7|10490.7|566
1605229200000|2020-11-13 01:00:00|10494.3|10493.6|10495.9|10494.9|10496.7|10495.7|10494.1|10493.2|593
1605229500000|2020-11-13 01:05:00|10495.8|10494.8|10495|10494.3|10497.4|10496.4|10494.1|10493.2|467
1605229800000|2020-11-13 01:10:00|10495.1|10494.4|10496|10495|10496.2|10495.5|10494|10493.1|355
1605230100000|2020-11-13 01:15:00|10495.9|10494.9|10490.7|10489.7|10496.7|10495.9|10490.3|10489.4|418
1605230400000|2020-11-13 01:20:00|10490.4|10489.6|10488.5|10487.5|10491.7|10491|10488.4|10487.4|416
1605230700000|2020-11-13 01:25:00|10488.2|10487.6|10491.4|10490.7|10491.8|10490.9|10488.2|10487.6|291
1605231000000|2020-11-13 01:30:00|10491.3|10490.3|10489.8|10489.1|10491.4|10490.7|10488.1|10487.2|537
1605231300000|2020-11-13 01:35:00|10490|10489|10487.8|10487.1|10490|10489|10486.6|10485.8|379
1605231600000|2020-11-13 01:40:00|10487.9|10487.2|10487.3|10486.3|10489.5|10488.8|10486.7|10485.8|311
1605231900000|2020-11-13 01:45:00|10487.2|10486.2|10489.4|10488.7|10489.5|10488.8|10486.1|10485.2|377
1605232200000|2020-11-13 01:50:00|10489.3|10488.6|10490.9|10489.9|10491.1|10490.4|10488.3|10487.6|353
1605232500000|2020-11-13 01:55:00|10490.8|10489.8|10492|10491.3|10493.6|10492.9|10490.3|10489.6|509
1605232800000|2020-11-13 02:00:00|10491.7|10491|10492.5|10491.8|10493.6|10492.9|10490.1|10489.4|418
1605233100000|2020-11-13 02:05:00|10492.8|10492.1|10492.7|10492|10493.5|10492.6|10490.6|10489.9|422
1605233400000|2020-11-13 02:10:00|10492.8|10492.1|10494.4|10493.7|10495.3|10494.6|10492.7|10492|322
1605233700000|2020-11-13 02:15:00|10494.3|10493.6|10493.1|10492.4|10494.9|10494.2|10492.5|10491.7|283
1605234000000|2020-11-13 02:20:00|10493.2|10492.5|10491|10490|10493.8|10493|10490.4|10489.7|371
1605234300000|2020-11-13 02:25:00|10491.1|10490.1|10491.8|10491.1|10492.3|10491.5|10489.9|10489|342
1605234600000|2020-11-13 02:30:00|10492|10491.3|10489.4|10488.7|10492.2|10491.4|10488.8|10488.1|264
1605234900000|2020-11-13 02:35:00|10489.3|10488.6|10489.1|10488.4|10490.2|10489.5|10488.5|10487.8|233
1605235200000|2020-11-13 02:40:00|10489|10488.3|10489.6|10488.9|10490.3|10489.6|10489|10488.3|180
1605235500000|2020-11-13 02:45:00|10489.7|10489|10493|10492.3|10493.2|10492.5|10489.7|10489|312
1605235800000|2020-11-13 02:50:00|10493.1|10492.4|10492.7|10492|10495.2|10494.2|10492.1|10491.3|329
1605236100000|2020-11-13 02:55:00|10492.8|10492.1|10490.5|10489.8|10492.8|10492.1|10489.3|10488.5|357
1605236400000|2020-11-13 03:00:00|10490.4|10489.5|10492.8|10492.1|10493.2|10492.5|10489.6|10488.9|224
1605236700000|2020-11-13 03:05:00|10493|10492.3|10491.8|10491.1|10494|10493.3|10491.1|10490.4|325
1605237000000|2020-11-13 03:10:00|10491.9|10491.2|10491.4|10490.7|10492.8|10492|10490.6|10489.9|218
1605237300000|2020-11-13 03:15:00|10491.5|10490.8|10490.5|10489.8|10491.7|10490.9|10490.4|10489.7|194
1605237600000|2020-11-13 03:20:00|10490.6|10489.5|10490.3|10489.6|10490.8|10490|10489.8|10489.1|131
1605237900000|2020-11-13 03:25:00|10490.4|10489.7|10491.1|10490.1|10491.8|10491.1|10490.3|10489.6|153
1605238200000|2020-11-13 03:30:00|10491|10490|10489.6|10488.9|10491.4|10490.5|10489.2|10488.4|188
1605238500000|2020-11-13 03:35:00|10489.8|10488.8|10490.3|10489.3|10490.6|10489.8|10489.3|10488.6|143
1605238800000|2020-11-13 03:40:00|10490.4|10489.4|10490.4|10489.4|10491.7|10490.7|10490.3|10489.3|205
1605239100000|2020-11-13 03:45:00|10490.6|10489.6|10492.6|10491.9|10492.7|10491.9|10489.6|10488.7|222
1605239400000|2020-11-13 03:50:00|10492.3|10491.6|10494.1|10493.1|10494.1|10493.2|10491.9|10490.9|232
1605239700000|2020-11-13 03:55:00|10494|10493|10493.4|10492.7|10494.8|10494|10492.2|10491.4|245
1605240000000|2020-11-13 04:00:00|10493.5|10492.8|10495|10494.3|10495.4|10494.7|10493.4|10492.6|253
1605240300000|2020-11-13 04:05:00|10494.9|10494.2|10492.5|10491.8|10495.4|10494.5|10492|10491.2|261
1605240600000|2020-11-13 04:10:00|10492.4|10491.7|10493.9|10493.2|10494.1|10493.4|10492|10491.3|287
1605240900000|2020-11-13 04:15:00|10493.8|10493.1|10492.3|10491.6|10494|10493.2|10491.8|10491.1|139
1605241200000|2020-11-13 04:20:00|10492.2|10491.5|10491.8|10491.1|10493.1|10492.4|10491.8|10491|135
1605241500000|2020-11-13 04:25:00|10491.9|10491.2|10492.1|10491.4|10493.6|10492.7|10491.6|10490.8|142
1605241800000|2020-11-13 04:30:00|10492.3|10491.6|10493.7|10493|10493.9|10493.2|10491.7|10491|230
1605242100000|2020-11-13 04:35:00|10493.8|10493.1|10493.7|10492.7|10494.4|10493.6|10492.7|10492|170
1605242400000|2020-11-13 04:40:00|10493.8|10492.8|10493.7|10493|10493.9|10493.1|10492.8|10492.1|126
1605242700000|2020-11-13 04:45:00|10493.8|10493.1|10494.7|10494|10494.9|10494.2|10493.7|10492.9|127
1605243000000|2020-11-13 04:50:00|10494.6|10493.9|10493.5|10492.8|10494.7|10494|10493.1|10492.4|138
1605243300000|2020-11-13 04:55:00|10493.4|10492.7|10493.1|10492.4|10493.7|10493|10492.7|10492|187
1605243600000|2020-11-13 05:00:00|10493|10492.3|10492.4|10491.7|10493.1|10492.4|10489.8|10488.9|244
1605243900000|2020-11-13 05:05:00|10492.5|10491.4|10492.6|10491.6|10494.8|10494|10491.5|10490.7|332
1605244200000|2020-11-13 05:10:00|10492.5|10491.5|10492.9|10492.2|10493.6|10492.9|10491.2|10490.4|249
1605244500000|2020-11-13 05:15:00|10493.1|10492.1|10491.6|10490.9|10493.1|10492.4|10491.6|10490.7|198
1605244800000|2020-11-13 05:20:00|10491.7|10491|10490.9|10490.2|10492|10491.2|10490.4|10489.5|189
1605245100000|2020-11-13 05:25:00|10491|10490|10490.5|10489.5|10491.1|10490.2|10490|10489.3|144
1605245400000|2020-11-13 05:30:00|10490.6|10489.6|10490.5|10489.8|10491.5|10490.8|10490.3|10489.4|268
1605245700000|2020-11-13 05:35:00|10490.4|10489.7|10488.5|10487.5|10490.5|10489.8|10487|10486.2|230
1605246000000|2020-11-13 05:40:00|10488.6|10487.6|10488.4|10487.7|10488.9|10488.2|10487.4|10486.6|253
1605246300000|2020-11-13 05:45:00|10488.3|10487.6|10488.5|10487.5|10489.5|10488.7|10488|10487.2|217
1605246600000|2020-11-13 05:50:00|10488.3|10487.6|10486.8|10486.1|10488.7|10487.9|10486.3|10485.6|255
1605246900000|2020-11-13 05:55:00|10486.7|10486|10488.7|10488|10488.8|10488.1|10486.4|10485.6|295
1605247200000|2020-11-13 06:00:00|10488.8|10488.1|10493.5|10492.8|10494.7|10494|10488.4|10487.7|297
1605247500000|2020-11-13 06:05:00|10493.7|10492.7|10493.1|10492.4|10494.7|10493.7|10492.3|10491.6|204
1605247800000|2020-11-13 06:10:00|10493|10492.3|10494|10493.3|10494.9|10494|10493|10492|256
1605248100000|2020-11-13 06:15:00|10494.1|10493.4|10495|10494|10495.3|10494.6|10493.4|10492.7|170
1605248400000|2020-11-13 06:20:00|10494.9|10493.9|10496.7|10496|10496.7|10496|10494.7|10493.9|186
1605248700000|2020-11-13 06:25:00|10496.6|10495.9|10497.9|10496.9|10498.3|10497.3|10496|10495.2|189
1605249000000|2020-11-13 06:30:00|10497.7|10497|10502.6|10501.9|10502.7|10502|10497.7|10496.8|286
1605249300000|2020-11-13 06:35:00|10502.5|10501.8|10503.7|10503|10505.2|10504.2|10501.5|10500.6|353
1605249600000|2020-11-13 06:40:00|10503.8|10503.1|10500.3|10499.3|10503.8|10503.1|10500|10499.1|365
1605249900000|2020-11-13 06:45:00|10500.4|10499.4|10499.4|10498.7|10500.8|10500|10499|10498.2|147
1605250200000|2020-11-13 06:50:00|10499.5|10498.5|10501.1|10500.1|10501.1|10500.3|10498.3|10497.6|184
1605250500000|2020-11-13 06:55:00|10501|10500|10499.4|10498.4|10501.6|10500.8|10499|10498.1|286
1605250800000|2020-11-13 07:00:00|10499.3|10498.3|10500.5|10499.8|10500.8|10500|10498.4|10497.7|410
1605251100000|2020-11-13 07:05:00|10500.4|10499.7|10501|10500.3|10502.8|10502|10500.4|10499.7|299
1605251400000|2020-11-13 07:10:00|10501.1|10500.1|10498.8|10497.8|10501.4|10500.6|10497.7|10497|307
1605251700000|2020-11-13 07:15:00|10498.7|10497.7|10499.5|10498.8|10499.9|10499.2|10497.1|10496.2|245
1605252000000|2020-11-13 07:20:00|10499.6|10498.9|10499.5|10498.8|10500.9|10500|10499.2|10498.5|260
1605252300000|2020-11-13 07:25:00|10499.6|10498.9|10499.7|10498.7|10500|10499.1|10498|10497.1|300
1605252600000|2020-11-13 07:30:00|10499.8|10498.8|10500.9|10500.2|10503.3|10502.5|10499.3|10498.5|433
1605252900000|2020-11-13 07:35:00|10500.8|10500.1|10501.6|10500.6|10502.3|10501.6|10499.8|10498.9|369
1605253200000|2020-11-13 07:40:00|10501.1|10500.4|10501.8|10501.1|10502.8|10502.1|10501|10500.2|261
1605253500000|2020-11-13 07:45:00|10501.7|10501|10500.8|10500.1|10502.1|10501.2|10500.3|10499.5|219
1605253800000|2020-11-13 07:50:00|10500.7|10500|10503.9|10503.2|10504.3|10503.6|10500.5|10499.7|219
1605254100000|2020-11-13 07:55:00|10503.8|10503.1|10507.4|10506.7|10507.8|10507.1|10503.6|10502.7|484
1605254400000|2020-11-13 08:00:00|10507.6|10506.6|10506.5|10505.8|10507.6|10506.7|10505.1|10504.4|447
1605254700000|2020-11-13 08:05:00|10506.4|10505.7|10505.9|10505.2|10506.9|10506.2|10504.3|10503.6|342
1605255000000|2020-11-13 08:10:00|10506|10505.3|10504.9|10504.2|10506|10505.3|10504|10503.3|360
1605255300000|2020-11-13 08:15:00|10504.8|10504.1|10506.7|10506|10507.6|10506.7|10503.8|10503.1|332
1605255600000|2020-11-13 08:20:00|10506.6|10505.9|10510.3|10509.6|10510.8|10510.1|10506.6|10505.9|377
1605255900000|2020-11-13 08:25:00|10510.5|10509.5|10509.8|10509.1|10512.8|10512|10509.6|10508.9|335
1605256200000|2020-11-13 08:30:00|10509.7|10509|10510.4|10509.7|10511.3|10510.4|10508.3|10507.6|276
1605256500000|2020-11-13 08:35:00|10510.5|10509.8|10511|10510.3|10511.4|10510.5|10509.8|10508.9|371
1605256800000|2020-11-13 08:40:00|10511.2|10510.2|10513.2|10512.5|10514.1|10513.2|10510.1|10509.3|278
1605257100000|2020-11-13 08:45:00|10513.3|10512.6|10512.5|10511.8|10513.4|10512.7|10511.8|10511.1|290
1605257400000|2020-11-13 08:50:00|10512.6|10511.9|10513.5|10512.5|10514.6|10513.8|10512|10511.3|222
1605257700000|2020-11-13 08:55:00|10513.3|10512.6|10511.6|10510.9|10513.9|10513.2|10511.4|10510.7|176
1605258000000|2020-11-13 09:00:00|10511.5|10510.8|10511.6|10510.9|10512.3|10511.6|10511.1|10510.4|379
1605258300000|2020-11-13 09:05:00|10511.5|10510.8|10513.9|10513.2|10515.4|10514.7|10510.3|10509.6|325
1605258600000|2020-11-13 09:10:00|10513.8|10513.1|10511.4|10510.7|10513.8|10513.1|10511.4|10510.7|273
1605258900000|2020-11-13 09:15:00|10511.5|10510.8|10511.8|10511.1|10512.4|10511.6|10511.2|10510.4|243
1605259200000|2020-11-13 09:20:00|10512|10511.3|10512.9|10512.2|10515.1|10514.4|10511.6|10510.9|307
1605259500000|2020-11-13 09:25:00|10512.8|10512.1|10512.3|10511.6|10514.7|10514|10511.5|10510.8|260
1605259800000|2020-11-13 09:30:00|10512.4|10511.7|10511.9|10511.2|10512.6|10511.9|10510.6|10509.8|308
1605260100000|2020-11-13 09:35:00|10512|10511.3|10512.8|10512.1|10515.2|10514.5|10511.7|10511|300
1605260400000|2020-11-13 09:40:00|10512.6|10511.9|10508.3|10507.6|10512.7|10511.9|10507.5|10506.8|312
1605260700000|2020-11-13 09:45:00|10508.2|10507.5|10504.6|10503.9|10508.3|10507.6|10503.1|10502.2|407
1605261000000|2020-11-13 09:50:00|10504.7|10504|10502.8|10502.1|10505|10504.3|10501.7|10500.9|398
1605261300000|2020-11-13 09:55:00|10502.7|10502|10502.8|10501.8|10505.6|10504.8|10502.7|10501.8|459
1605261600000|2020-11-13 10:00:00|10502.5|10501.5|10505.5|10504.8|10506|10505.2|10502.2|10501.2|512
1605261900000|2020-11-13 10:05:00|10506.1|10505.4|10506.2|10505.5|10507.5|10506.6|10505|10504.3|341
1605262200000|2020-11-13 10:10:00|10506.4|10505.7|10504.3|10503.3|10506.8|10506.1|10504|10503.1|239
1605262500000|2020-11-13 10:15:00|10504.4|10503.4|10506.9|10506.2|10506.9|10506.2|10503.3|10502.6|367
1605262800000|2020-11-13 10:20:00|10506.8|10506.1|10506.2|10505.5|10507|10506.3|10505.9|10505.1|205
1605263100000|2020-11-13 10:25:00|10506.1|10505.4|10506.9|10506.2|10508|10507.2|10505.2|10504.3|275
1605263400000|2020-11-13 10:30:00|10507|10506.3|10504.8|10504.1|10507|10506.3|10504.7|10503.9|339
1605263700000|2020-11-13 10:35:00|10504.7|10504|10502.4|10501.7|10505.8|10505.1|10502.4|10501.7|253
1605264000000|2020-11-13 10:40:00|10502.5|10501.8|10505.7|10504.7|10505.9|10505.1|10502.4|10501.6|270
1605264300000|2020-11-13 10:45:00|10505.6|10504.6|10504.5|10503.8|10505.7|10504.9|10502.9|10502.1|259
1605264600000|2020-11-13 10:50:00|10504.6|10503.9|10504.6|10503.9|10505|10504.3|10503.5|10502.6|181
1605264900000|2020-11-13 10:55:00|10504.5|10503.8|10504.4|10503.7|10505.2|10504.5|10504.3|10503.6|210
1605265200000|2020-11-13 11:00:00|10504.5|10503.8|10501.5|10500.8|10504.6|10503.8|10500.4|10499.7|378
1605265500000|2020-11-13 11:05:00|10501.4|10500.7|10501.6|10500.9|10502.7|10502|10500.2|10499.4|285
1605265800000|2020-11-13 11:10:00|10501.5|10500.8|10497.8|10497.1|10501.7|10501|10497.6|10496.7|249
1605266100000|2020-11-13 11:15:00|10497.7|10497|10496.5|10495.8|10497.8|10497.1|10493.9|10493.2|442
1605266400000|2020-11-13 11:20:00|10496.1|10495.4|10498|10497.3|10498.7|10498|10495.3|10494.6|230
1605266700000|2020-11-13 11:25:00|10498.1|10497.4|10495.6|10494.9|10500|10499.2|10495.2|10494.4|378
1605267000000|2020-11-13 11:30:00|10495.3|10494.6|10496.8|10496.1|10498.1|10497.3|10494.6|10493.8|294
1605267300000|2020-11-13 11:35:00|10496.7|10496|10497.1|10496.4|10497.5|10496.7|10495.3|10494.6|215
1605267600000|2020-11-13 11:40:00|10497.2|10496.5|10495.6|10494.9|10498|10497.2|10495|10494.3|219
1605267900000|2020-11-13 11:45:00|10495.8|10494.8|10496|10495.3|10497.4|10496.6|10495.1|10494.3|347
1605268200000|2020-11-13 11:50:00|10496.2|10495.5|10496.8|10496.1|10496.9|10496.1|10495.2|10494.4|211
1605268500000|2020-11-13 11:55:00|10496.7|10496|10496.3|10495.6|10497.4|10496.6|10495.3|10494.3|211
1605268800000|2020-11-13 12:00:00|10496.4|10495.7|10498.7|10498|10500|10499.3|10495.7|10495|401
1605269100000|2020-11-13 12:05:00|10498.8|10498.1|10496.5|10495.8|10499.4|10498.7|10496.2|10495.5|316
1605269400000|2020-11-13 12:10:00|10496.4|10495.7|10494.3|10493.6|10497.4|10496.7|10494.3|10493.6|288
1605269700000|2020-11-13 12:15:00|10494.2|10493.5|10491.2|10490.5|10494.4|10493.5|10489.4|10488.7|445
1605270000000|2020-11-13 12:20:00|10491|10490.3|10491.2|10490.5|10492|10491.3|10490.1|10489.2|309
1605270300000|2020-11-13 12:25:00|10491.4|10490.4|10489.3|10488.6|10491.4|10490.5|10487.1|10486.1|416
1605270600000|2020-11-13 12:30:00|10489.5|10488.8|10491.2|10490.5|10493|10492.1|10489|10488.3|352
1605270900000|2020-11-13 12:35:00|10491|10490.3|10490.9|10490.2|10492.3|10491.5|10489.5|10488.7|293
1605271200000|2020-11-13 12:40:00|10490.8|10490.1|10492.2|10491.5|10492.8|10492.1|10490.7|10490|275
1605271500000|2020-11-13 12:45:00|10492.1|10491.4|10492.7|10491.7|10493.6|10492.7|10491.1|10490.2|284
1605271800000|2020-11-13 12:50:00|10492.6|10491.9|10489|10488.3|10492.8|10492|10489|10488.2|357
1605272100000|2020-11-13 12:55:00|10489.1|10488.4|10488.4|10487.4|10490.8|10489.9|10487.1|10486.4|377
1605272400000|2020-11-13 13:00:00|10488.1|10487.2|10486.5|10485.8|10488.1|10487.3|10483.6|10482.9|582
1605272700000|2020-11-13 13:05:00|10486.6|10485.9|10487.9|10486.9|10487.9|10487.1|10483.9|10483.2|478
1605273000000|2020-11-13 13:10:00|10488.1|10487.4|10485.7|10485|10491.7|10490.9|10485.5|10484.7|486
1605273300000|2020-11-13 13:15:00|10485.8|10485.1|10488.9|10488.2|10490.1|10489.4|10485.8|10485.1|380
1605273600000|2020-11-13 13:20:00|10489.2|10488.5|10488.1|10487.4|10491.9|10491.2|10487.7|10487|317
1605273900000|2020-11-13 13:25:00|10488.2|10487.5|10489|10488|10489.5|10488.2|10486.7|10486|411
1605274200000|2020-11-13 13:30:00|10489.5|10487.6|10490.1|10489.4|10491.3|10490.6|10487.7|10487|372
1605274500000|2020-11-13 13:35:00|10490|10489.3|10474.4|10473.7|10491.3|10490.6|10473.8|10473.1|757
1605274800000|2020-11-13 13:40:00|10474.5|10473.5|10474.9|10473.9|10476.3|10475.3|10468|10467|857
1605275100000|2020-11-13 13:45:00|10474.8|10473.8|10473|10472.3|10475.4|10474.6|10471.4|10470.5|651
1605275400000|2020-11-13 13:50:00|10473.1|10472.4|10473.2|10472.5|10476.2|10475.5|10471.8|10471.1|465
1605275700000|2020-11-13 13:55:00|10473.3|10472.6|10474.7|10474|10475.4|10474.7|10469.9|10468.9|522
1605276000000|2020-11-13 14:00:00|10474.3|10473.6|10473.3|10472.6|10476.4|10475.7|10471.8|10471.1|535
1605276300000|2020-11-13 14:05:00|10473.4|10472.7|10475.4|10474.7|10475.7|10474.9|10472.2|10471.5|482
1605276600000|2020-11-13 14:10:00|10475.5|10474.8|10476.4|10475.7|10479.4|10478.5|10475.2|10474.3|498
1605276900000|2020-11-13 14:15:00|10476.5|10475.8|10478.6|10477.9|10479.4|10478.7|10476.4|10475.7|522
1605277200000|2020-11-13 14:20:00|10478.5|10477.8|10479|10478.3|10479.7|10478.7|10477.1|10476.3|390
1605277500000|2020-11-13 14:25:00|10479.1|10478.4|10477.6|10476.9|10479.4|10478.7|10476.6|10475.9|377
1605277800000|2020-11-13 14:30:00|10477.7|10477|10478.1|10477.4|10479.3|10478.6|10475.4|10474.7|531
1605278100000|2020-11-13 14:35:00|10477.7|10477|10473.4|10472.7|10478.7|10478|10471.1|10470.4|570
1605278400000|2020-11-13 14:40:00|10473.3|10472.6|10474.6|10473.9|10475|10474.3|10472|10471.3|535
1605278700000|2020-11-13 14:45:00|10474.7|10474|10477.5|10476.8|10478.6|10477.9|10471.7|10471|446
1605279000000|2020-11-13 14:50:00|10477.6|10476.9|10477.7|10477|10479.4|10478.7|10475.8|10475.1|503
1605279300000|2020-11-13 14:55:00|10477.8|10476.8|10477.8|10476.8|10478.8|10477.9|10476.9|10476.2|391
1605279600000|2020-11-13 15:00:00|10477.7|10476.7|10477.6|10476.9|10483.2|10482.2|10476.7|10476|477
1605279900000|2020-11-13 15:05:00|10477.5|10476.8|10476.4|10475.7|10480.7|10480|10475.2|10474.5|462
1605280200000|2020-11-13 15:10:00|10476.3|10475.6|10475.7|10474.7|10477.8|10477.1|10474.1|10473.3|485
1605280500000|2020-11-13 15:15:00|10475.6|10474.9|10473.2|10472.5|10476.5|10475.8|10472.4|10471.6|530
1605280800000|2020-11-13 15:20:00|10473|10472.3|10473.8|10473.1|10475.4|10474.7|10472.5|10471.8|436
1605281100000|2020-11-13 15:25:00|10473.9|10473.2|10471.2|10470.2|10474.7|10474|10469.6|10468.8|545
1605281400000|2020-11-13 15:30:00|10471.1|10470.1|10470.6|10469.9|10473.1|10472.3|10469.5|10468.8|443
1605281700000|2020-11-13 15:35:00|10470.5|10469.8|10471.7|10471|10471.9|10471.2|10467.2|10466.5|589
1605282000000|2020-11-13 15:40:00|10471.8|10471.1|10470.3|10469.3|10471.9|10471.2|10467.5|10466.7|542
1605282300000|2020-11-13 15:45:00|10470.4|10469.6|10464|10463.3|10471.1|10470.3|10461.9|10461.2|519
1605282600000|2020-11-13 15:50:00|10464.1|10463.4|10463|10462.3|10466|10465.3|10461.8|10461.1|683
1605282900000|2020-11-13 15:55:00|10462.9|10462.2|10465.3|10464.6|10465.8|10464.9|10462.3|10461.5|685
1605283200000|2020-11-13 16:00:00|10465.4|10464.7|10465.7|10465|10467.2|10466.5|10463.2|10462.5|562
1605283500000|2020-11-13 16:05:00|10465.6|10464.9|10462.4|10461.7|10465.7|10465|10460.9|10460.2|431
1605283800000|2020-11-13 16:10:00|10462.5|10461.8|10463.7|10463|10463.9|10463.2|10461.1|10460.3|364
1605284100000|2020-11-13 16:15:00|10463.8|10463.1|10464.2|10463.5|10466.2|10465.5|10463.3|10462.5|355
1605284400000|2020-11-13 16:20:00|10464.3|10463.3|10463.8|10463.1|10464.3|10463.5|10461.7|10461|280
1605284700000|2020-11-13 16:25:00|10463.9|10463.2|10465.4|10464.7|10465.6|10464.9|10462.5|10461.8|298
1605285000000|2020-11-13 16:30:00|10465.3|10464.6|10467|10466.3|10467.5|10466.8|10464.5|10463.8|329
1605285300000|2020-11-13 16:35:00|10467.8|10466.8|10466.3|10465.6|10468.8|10467.9|10465.5|10464.6|315
1605285600000|2020-11-13 16:40:00|10466.2|10465.5|10463.3|10462.6|10466.4|10465.7|10462.1|10461.4|317
1605285900000|2020-11-13 16:45:00|10463.4|10462.7|10464.4|10463.7|10466.4|10465.7|10463.4|10462.7|250
1605286200000|2020-11-13 16:50:00|10464.5|10463.8|10463.7|10463|10465|10464.3|10463.2|10462.5|293
1605286500000|2020-11-13 16:55:00|10463.6|10462.9|10461.6|10460.9|10463.9|10463.2|10460.6|10459.9|275
1605286800000|2020-11-13 17:00:00|10461.7|10461|10462|10461.3|10462.2|10461.5|10460.9|10460.2|251
1605287100000|2020-11-13 17:05:00|10461.9|10461.2|10458.4|10457.7|10462.1|10461.4|10458|10457.2|327
1605287400000|2020-11-13 17:10:00|10458.5|10457.8|10458.7|10458|10459.7|10459|10457.7|10456.9|258
1605287700000|2020-11-13 17:15:00|10458.9|10457.9|10457.2|10456.5|10459.7|10459|10456.8|10455.9|322
1605288000000|2020-11-13 17:20:00|10457.4|10456.4|10459.9|10459.2|10459.9|10459.2|10457.1|10456.3|230
1605288300000|2020-11-13 17:25:00|10459.8|10459.1|10460.4|10459.7|10460.5|10459.8|10459.1|10458.4|264
1605288600000|2020-11-13 17:30:00|10460.3|10459.6|10459.8|10459.1|10460.4|10459.7|10459.4|10458.6|130
1605288900000|2020-11-13 17:35:00|10459.7|10459|10459.3|10458.6|10459.8|10459.1|10459.2|10458.3|106
1605289200000|2020-11-13 17:40:00|10459.2|10458.5|10458.8|10457.8|10459.3|10458.6|10458.2|10457.5|94
1605289500000|2020-11-13 17:45:00|10458.9|10458.1|10460.9|10460.2|10461|10460.3|10458.1|10457.3|188
1605289800000|2020-11-13 17:50:00|10461|10460.3|10459.7|10459|10461.1|10460.4|10458.5|10457.8|205
1605290100000|2020-11-13 17:55:00|10459.9|10459.2|10461.7|10461|10462|10461.1|10459.5|10458.8|272
1605290400000|2020-11-13 18:00:00|10461.9|10461.2|10461.8|10461.1|10462.5|10461.7|10460.6|10459.9|280
1605290700000|2020-11-13 18:05:00|10461.7|10461|10461.2|10460.2|10462.3|10461.6|10461.1|10460.2|197
1605291000000|2020-11-13 18:10:00|10461.1|10460.4|10460.7|10460|10461.4|10460.7|10459.9|10459.1|244
1605291300000|2020-11-13 18:15:00|10460.8|10460.1|10461.3|10460.6|10461.8|10461.1|10459.6|10458.9|160
1605291600000|2020-11-13 18:20:00|10461.4|10460.7|10462.2|10461.5|10463.1|10462.3|10461.4|10460.7|180
1605291900000|2020-11-13 18:25:00|10462.3|10461.3|10463.6|10462.9|10463.8|10463.1|10461.5|10460.7|199
1605292200000|2020-11-13 18:30:00|10463.7|10463|10462.4|10461.7|10464|10463.2|10462.1|10461.3|181
1605292500000|2020-11-13 18:35:00|10462.3|10461.6|10462.3|10461.3|10463.1|10462.4|10462.1|10461.2|200
1605292800000|2020-11-13 18:40:00|10462|10461.4|10463.8|10463.1|10463.9|10463.1|10462|10461|166
1605293100000|2020-11-13 18:45:00|10463.7|10463|10464.3|10463.6|10464.6|10463.9|10462.9|10462.1|214
1605293400000|2020-11-13 18:50:00|10464.4|10463.7|10465.9|10465.2|10466.1|10465.4|10464.2|10463.3|97
1605293700000|2020-11-13 18:55:00|10466|10465.3|10465.5|10464.8|10466|10465.3|10464.4|10463.7|167
1605294000000|2020-11-13 19:00:00|10465.6|10464.9|10465.3|10464.6|10465.6|10464.9|10464.2|10463.5|185
1605294300000|2020-11-13 19:05:00|10465.4|10464.7|10463.9|10462.9|10465.4|10464.7|10463.6|10462.8|137
1605294600000|2020-11-13 19:10:00|10463.8|10463.2|10460.3|10459.3|10463.9|10463.2|10459.9|10459.1|255
1605294900000|2020-11-13 19:15:00|10460.4|10459.7|10460.5|10459.8|10461.1|10460.4|10460.1|10459.4|178
1605295200000|2020-11-13 19:20:00|10460.4|10459.7|10461.5|10460.8|10461.7|10461|10460|10459.2|233
1605295500000|2020-11-13 19:25:00|10461.7|10460.7|10462.2|10461.5|10463.7|10462.9|10461.1|10460.4|363
1605295800000|2020-11-13 19:30:00|10462.3|10461.3|10461.4|10460.7|10462.3|10461.4|10460|10459.1|268
1605296100000|2020-11-13 19:35:00|10461.5|10460.8|10460.8|10460.1|10462.2|10461.4|10460.7|10459.8|216
1605296400000|2020-11-13 19:40:00|10461|10460|10460.8|10460.1|10461.2|10460.4|10460.6|10459.8|170
1605296700000|2020-11-13 19:45:00|10460.7|10460|10462.9|10462.2|10462.9|10462.2|10460.7|10460|226
1605297000000|2020-11-13 19:50:00|10463|10462|10462.4|10461.7|10463.1|10462.2|10461.8|10460.8|325
1605297300000|2020-11-13 19:55:00|10462.5|10461.8|10463.3|10462.6|10463.6|10462.7|10462.1|10461.2|357
1605297600000|2020-11-13 20:00:00|10463.7|10462.7|10463.2|10462.5|10464.4|10463.4|10463|10462.1|180
1605297900000|2020-11-13 20:05:00|10463.3|10462.6|10465.4|10464.4|10465.6|10464.6|10463.1|10462.4|208
1605298200000|2020-11-13 20:10:00|10465.5|10464.5|10464.6|10463.9|10465.5|10464.6|10463.9|10463.1|150
1605298500000|2020-11-13 20:15:00|10464.8|10463.8|10463|10462|10465.4|10464.6|10463|10462|173
1605298800000|2020-11-13 20:20:00|10463.1|10462.1|10460.8|10460.1|10463.2|10462.3|10459.2|10458.4|284
1605299100000|2020-11-13 20:25:00|10460.9|10460.2|10461.4|10460.7|10461.9|10461|10460.7|10459.7|203
1605299400000|2020-11-13 20:30:00|10461.5|10460.8|10462.2|10461.2|10462.4|10461.6|10461.2|10460.4|184
1605299700000|2020-11-13 20:35:00|10462.1|10461.1|10462.6|10461.6|10462.7|10461.7|10461.3|10460.3|165
1605300000000|2020-11-13 20:40:00|10462.5|10461.5|10464.2|10463.2|10464.3|10463.5|10462.4|10461.5|161
1605300300000|2020-11-13 20:45:00|10464.3|10463.3|10465.6|10464.6|10466.5|10465.5|10464.2|10463.2|274
1605300600000|2020-11-13 20:50:00|10465.5|10464.5|10465.3|10464.3|10465.8|10465|10464.6|10463.8|140
1605300900000|2020-11-13 20:55:00|10465.1|10464.4|10465|10464.3|10466|10465.1|10464|10463.2|176
1605474000000|2020-11-15 21:00:00|10470.4|10464.9|10470.5|10465.1|10475.3|10466.5|10470|10464.2|20
1605474300000|2020-11-15 21:05:00|10475.6|10466.7|10475.8|10466.7|10476.3|10466.7|10475.6|10466.3|6
1605474600000|2020-11-15 21:10:00|10475.3|10466.5|10471.7|10466.1|10475.8|10466.7|10470|10463.8|35
1605474900000|2020-11-15 21:15:00|10472.1|10466|10472.2|10467.3|10472.2|10467.3|10471.5|10465.6|12
1605475200000|2020-11-15 21:20:00|10471.5|10469.5|10481.6|10472.9|10481.6|10473|10470.6|10466.8|42
1605475500000|2020-11-15 21:25:00|10480.9|10472.6|10475.1|10473.1|10480.9|10473.1|10474.4|10470|5
1605475800000|2020-11-15 21:30:00|10479.5|10471.4|10474|10472|10479.5|10474.1|10473.8|10471.4|31
1605476100000|2020-11-15 21:35:00|10474.1|10472.1|10478.3|10470.7|10478.3|10472.4|10474|10470.7|19
1605476400000|2020-11-15 21:40:00|10474.1|10472.1|10474|10472|10479.2|10474.8|10473.5|10469.1|62
1605476700000|2020-11-15 21:45:00|10473.9|10471.9|10474|10472|10478.6|10472.1|10472.6|10469.1|36
1605477000000|2020-11-15 21:50:00|10473.9|10471.9|10473.8|10471.8|10478.6|10472|10473.3|10468.9|26
1605477300000|2020-11-15 21:55:00|10473.9|10471.9|10476.9|10470.8|10477.5|10472.2|10473.8|10470.4|29
1605477600000|2020-11-15 22:00:00|10477.2|10470.9|10475.3|10470.3|10478.8|10472.2|10472.6|10469.8|93
1605477900000|2020-11-15 22:05:00|10474.8|10469.6|10467|10461|10476.4|10471.2|10461.6|10455.6|418
1605478200000|2020-11-15 22:10:00|10466.7|10460.7|10468.1|10462.1|10471.1|10465.1|10466.3|10460.3|151
1605478500000|2020-11-15 22:15:00|10468.6|10462.6|10473.3|10467.3|10473.7|10467.7|10467.1|10461.1|135
1605478800000|2020-11-15 22:20:00|10473.8|10467.8|10470.5|10464.5|10475.2|10469.2|10469.4|10463.4|297
1605479100000|2020-11-15 22:25:00|10470.6|10464.6|10466.9|10460.9|10471.9|10465.9|10464.9|10458.9|120
1605479400000|2020-11-15 22:30:00|10466.7|10460.7|10467.1|10461.1|10470.9|10464.9|10462.2|10456.2|407
1605479700000|2020-11-15 22:35:00|10467|10461|10467.2|10461.2|10469.4|10463.4|10466.5|10460.5|173
1605480000000|2020-11-15 22:40:00|10467.4|10461.4|10466|10460.5|10467.4|10462|10465.5|10459.5|132
1605480300000|2020-11-15 22:45:00|10466.4|10461|10466.6|10460.6|10467.5|10461.5|10465.6|10460.1|161
1605480600000|2020-11-15 22:50:00|10466.1|10460.1|10468.4|10462.4|10468.8|10462.8|10465.2|10459.2|239
1605480900000|2020-11-15 22:55:00|10468.2|10462.2|10469|10463|10470.9|10465.6|10467.5|10461.5|268
1605481200000|2020-11-15 23:00:00|10469.1|10463.1|10467.3|10466.3|10469.4|10467.4|10463.8|10460.4|721
1605481500000|2020-11-15 23:05:00|10467.4|10466.4|10467|10466|10468.9|10467.9|10467|10466|352
1605481800000|2020-11-15 23:10:00|10466.7|10465.7|10467.6|10466.6|10468.6|10467.6|10466.2|10465.2|293
1605482100000|2020-11-15 23:15:00|10467.7|10466.7|10467.2|10466.2|10467.8|10466.8|10466|10465|274
1605482400000|2020-11-15 23:20:00|10467|10466|10468.6|10467.6|10468.7|10467.7|10466.4|10465.4|376
1605482700000|2020-11-15 23:25:00|10468.5|10467.5|10468.8|10467.8|10468.9|10467.9|10466.8|10465.8|304
1605483000000|2020-11-15 23:30:00|10468.9|10467.9|10469.2|10468.2|10469.3|10468.3|10467.7|10466.7|335
1605483300000|2020-11-15 23:35:00|10469.3|10468.3|10467.6|10466.6|10469.4|10468.4|10467.2|10466.2|271
1605483600000|2020-11-15 23:40:00|10467.4|10466.4|10469.2|10468.2|10469.9|10468.9|10466.4|10465.4|255
1605483900000|2020-11-15 23:45:00|10469.3|10468.3|10468.5|10467.5|10469.3|10468.3|10466.4|10465.4|358
1605484200000|2020-11-15 23:50:00|10468.6|10467.6|10467.5|10466.5|10469.2|10468.2|10466.5|10465.5|302
1605484500000|2020-11-15 23:55:00|10467.6|10466.6|10468.3|10467.3|10468.9|10468|10466.2|10465.2|341
1605484800000|2020-11-16 00:00:00|10468.2|10467.2|10466.8|10465.8|10468.5|10467.5|10464.8|10463.8|612
1605485100000|2020-11-16 00:05:00|10467|10466|10469|10468|10469.4|10468.5|10464.9|10463.9|463
1605485400000|2020-11-16 00:10:00|10469.1|10468.1|10469.3|10468.3|10471.6|10470.6|10467.6|10466.8|480
1605485700000|2020-11-16 00:15:00|10469.1|10468.4|10467.6|10466.6|10469.7|10468.9|10467.5|10466.5|351
1605486000000|2020-11-16 00:20:00|10467.3|10466.5|10469.8|10468.8|10469.8|10468.8|10467.3|10466.5|270
1605486300000|2020-11-16 00:25:00|10469.9|10468.9|10470.2|10469.2|10471.6|10470.6|10468.2|10467.2|392
1605486600000|2020-11-16 00:30:00|10470.3|10469.3|10470.8|10469.8|10472.7|10471.9|10469.2|10468.5|235
1605486900000|2020-11-16 00:35:00|10470.6|10469.9|10471.2|10470.5|10472.4|10471.5|10470.4|10469.7|244
1605487200000|2020-11-16 00:40:00|10471.3|10470.6|10469.1|10468.4|10471.6|10470.9|10468.5|10467.5|370
1605487500000|2020-11-16 00:45:00|10469|10468.3|10471.3|10470.3|10472|10471.3|10468.7|10467.9|413
1605487800000|2020-11-16 00:50:00|10471.2|10470.2|10467.6|10466.9|10471.2|10470.4|10466.2|10465.5|543
1605488100000|2020-11-16 00:55:00|10467.8|10466.8|10469|10468.3|10469.8|10469.1|10467.4|10466.5|463
1605488400000|2020-11-16 01:00:00|10468.9|10468.2|10466.9|10466.2|10469.5|10468.8|10466.5|10465.8|321
1605488700000|2020-11-16 01:05:00|10467|10466.3|10466.8|10466.1|10468.7|10468|10466.4|10465.5|270
1605489000000|2020-11-16 01:10:00|10467|10466|10464.4|10463.4|10467.3|10466.3|10463.5|10462.7|431
1605489300000|2020-11-16 01:15:00|10464.3|10463.6|10461.9|10460.9|10464.5|10463.7|10460.7|10459.9|412
1605489600000|2020-11-16 01:20:00|10461.8|10460.8|10460.8|10460.1|10461.9|10460.9|10458.5|10457.8|324
1605489900000|2020-11-16 01:25:00|10460.9|10460.2|10462.1|10461.4|10463.6|10462.7|10460.7|10459.8|295
1605490200000|2020-11-16 01:30:00|10462|10461.3|10460.9|10460.2|10462.2|10461.4|10460.1|10459.4|252
1605490500000|2020-11-16 01:35:00|10460.8|10460.1|10460.5|10459.8|10461.5|10460.8|10459.9|10459.2|258
1605490800000|2020-11-16 01:40:00|10460.6|10459.9|10461.6|10460.9|10462.4|10461.5|10460.6|10459.9|223
1605491100000|2020-11-16 01:45:00|10462|10461.3|10458|10457.3|10462.7|10462|10457.9|10457.1|294
1605491400000|2020-11-16 01:50:00|10458.2|10457.5|10453.8|10453.1|10458.2|10457.5|10453.6|10452.8|330
1605491700000|2020-11-16 01:55:00|10453.9|10452.9|10455.1|10454.1|10456.7|10455.9|10453.9|10452.9|265
1605492000000|2020-11-16 02:00:00|10455|10454.3|10455.6|10454.9|10455.8|10454.9|10453.4|10452.4|322
1605492300000|2020-11-16 02:05:00|10455.5|10454.8|10451.2|10450.5|10455.8|10454.9|10450.6|10449.6|389
1605492600000|2020-11-16 02:10:00|10451.3|10450.3|10453.1|10452.4|10454|10453.1|10451.3|10450.3|358
1605492900000|2020-11-16 02:15:00|10453|10452.3|10452.8|10452.1|10453.2|10452.5|10451.4|10450.7|230
1605493200000|2020-11-16 02:20:00|10452.9|10452.2|10454|10453.3|10454.6|10453.9|10452.9|10452.2|198
1605493500000|2020-11-16 02:25:00|10454.1|10453.4|10452.1|10451.4|10454.3|10453.6|10451.5|10450.8|199
1605493800000|2020-11-16 02:30:00|10452.3|10451.6|10453|10452.3|10453.7|10453|10451.5|10450.7|230
1605494100000|2020-11-16 02:35:00|10453.1|10452.4|10454.6|10453.6|10454.6|10453.8|10452.2|10451.2|111
1605494400000|2020-11-16 02:40:00|10454.7|10453.7|10453.2|10452.5|10454.7|10453.8|10452.9|10452.2|166
1605494700000|2020-11-16 02:45:00|10453.3|10452.6|10452.2|10451.5|10453.9|10453.2|10451.5|10450.8|203
1605495000000|2020-11-16 02:50:00|10452.3|10451.6|10451.8|10451.1|10452.9|10452.2|10451.2|10450.5|199
1605495300000|2020-11-16 02:55:00|10451.9|10451.2|10453.6|10452.9|10454.2|10453.5|10451.9|10451.2|279
1605495600000|2020-11-16 03:00:00|10453.7|10453|10453.1|10452.4|10454|10453.1|10451.2|10450.3|262
1605495900000|2020-11-16 03:05:00|10453.2|10452.5|10451.3|10450.6|10453.2|10452.5|10450.3|10449.6|201
1605496200000|2020-11-16 03:10:00|10451.4|10450.7|10453.8|10453.1|10454.1|10453.4|10450.5|10449.8|221
1605496500000|2020-11-16 03:15:00|10453.7|10453|10454.2|10453.5|10455.2|10454.5|10453.4|10452.7|247
1605496800000|2020-11-16 03:20:00|10454.1|10453.4|10454.4|10453.7|10454.9|10454.2|10453.7|10453|118
1605497100000|2020-11-16 03:25:00|10454.2|10453.5|10452.1|10451.4|10454.9|10454.2|10451.8|10450.9|212
1605497400000|2020-11-16 03:30:00|10452.4|10451.3|10451.7|10451|10453|10452.3|10451|10450.2|254
1605497700000|2020-11-16 03:35:00|10451.8|10451.1|10451.8|10451.1|10452|10451.3|10450.7|10450|195
1605498000000|2020-11-16 03:40:00|10451.7|10451|10452.9|10452.2|10453.9|10452.9|10451.6|10450.9|176
1605498300000|2020-11-16 03:45:00|10453|10452.3|10454.2|10453.5|10454.7|10454|10452.4|10451.6|249
1605498600000|2020-11-16 03:50:00|10454.3|10453.6|10453.2|10452.5|10454.4|10453.7|10453.2|10452.5|152
1605498900000|2020-11-16 03:55:00|10453.1|10452.4|10452.7|10452|10453.3|10452.6|10452|10451.2|143
1605499200000|2020-11-16 04:00:00|10452.8|10452.1|10452|10451.3|10453.6|10452.8|10451.7|10451|141
1605499500000|2020-11-16 04:05:00|10452.1|10451.4|10452.8|10452.1|10453.1|10452.3|10452|10451.3|115
1605499800000|2020-11-16 04:10:00|10452.9|10452.2|10452.1|10451.4|10453.3|10452.6|10451.8|10451.1|169
1605500100000|2020-11-16 04:15:00|10452|10451.3|10451.9|10450.9|10453.1|10452.4|10451.7|10450.9|128
1605500400000|2020-11-16 04:20:00|10451.8|10451.1|10449.5|10448.5|10452.2|10451.5|10448.9|10448.2|178
1605500700000|2020-11-16 04:25:00|10449.2|10448.4|10451.5|10450.8|10451.8|10451|10449.1|10448.4|229
1605501000000|2020-11-16 04:30:00|10451.4|10450.7|10452.5|10451.8|10452.6|10451.9|10450.6|10449.9|110
1605501300000|2020-11-16 04:35:00|10452.6|10451.9|10456.1|10455.4|10456.1|10455.4|10451.8|10451.1|268
1605501600000|2020-11-16 04:40:00|10456|10455.3|10454.2|10453.5|10456|10455.3|10454.2|10453.5|137
1605501900000|2020-11-16 04:45:00|10454|10453.3|10454.6|10453.9|10455.6|10454.9|10453.9|10453.2|105
1605502200000|2020-11-16 04:50:00|10454.7|10454|10454.9|10454.2|10455.4|10454.7|10454.2|10453.5|92
1605502500000|2020-11-16 04:55:00|10454.8|10454.1|10455.1|10454.4|10455.3|10454.6|10453.7|10453|173
1605502800000|2020-11-16 05:00:00|10455|10454.3|10458.2|10457.5|10458.3|10457.6|10455|10454.3|224
1605503100000|2020-11-16 05:05:00|10458.3|10457.6|10458.9|10458.2|10459.7|10458.8|10458.1|10457.3|188
1605503400000|2020-11-16 05:10:00|10459|10458.3|10459.6|10458.9|10459.8|10459.1|10458.2|10457.5|176
1605503700000|2020-11-16 05:15:00|10459.5|10458.8|10458.9|10458.2|10459.5|10458.8|10458.2|10457.5|117
1605504000000|2020-11-16 05:20:00|10458.8|10458.1|10459|10458.3|10460.1|10459.4|10458.1|10457.4|246
1605504300000|2020-11-16 05:25:00|10458.9|10458.2|10459.5|10458.8|10460.1|10459.4|10458.6|10457.9|122
1605504600000|2020-11-16 05:30:00|10459.4|10458.7|10459.4|10458.7|10459.6|10458.9|10458.7|10457.9|174
1605504900000|2020-11-16 05:35:00|10459.2|10458.5|10459.7|10459|10459.9|10459.2|10459.1|10458.4|134
1605505200000|2020-11-16 05:40:00|10459.6|10458.9|10459.1|10458.4|10459.9|10459.2|10458.1|10457.4|166
1605505500000|2020-11-16 05:45:00|10459.2|10458.5|10458.4|10457.7|10459.6|10458.9|10458.2|10457.5|121
1605505800000|2020-11-16 05:50:00|10458.3|10457.6|10458.5|10457.8|10458.8|10458|10456.8|10455.8|174
1605506100000|2020-11-16 05:55:00|10458.4|10457.7|10459.1|10458.4|10459.9|10459.2|10458|10457.3|162
1605506400000|2020-11-16 06:00:00|10459|10458.3|10458|10457.3|10459.2|10458.4|10457.3|10456.6|194
1605506700000|2020-11-16 06:05:00|10457.9|10457.2|10456|10455.3|10458.2|10457.4|10454.8|10454.1|260
1605507000000|2020-11-16 06:10:00|10456.1|10455.4|10456.5|10455.8|10456.9|10456.2|10455|10454.3|282
1605507300000|2020-11-16 06:15:00|10456.6|10455.9|10455.6|10454.9|10456.6|10455.9|10455.3|10454.6|138
1605507600000|2020-11-16 06:20:00|10455.5|10454.8|10454.4|10453.7|10456.4|10455.7|10454.3|10453.4|174
1605507900000|2020-11-16 06:25:00|10454.3|10453.6|10455.2|10454.5|10455.8|10455|10454.3|10453.6|111
1605508200000|2020-11-16 06:30:00|10455.1|10454.4|10454.8|10454.1|10455.3|10454.5|10454.1|10453.4|145
1605508500000|2020-11-16 06:35:00|10454.9|10454.2|10456.4|10455.7|10456.6|10455.9|10454.9|10454.2|122
1605508800000|2020-11-16 06:40:00|10456.5|10455.8|10455.8|10455.1|10456.5|10455.8|10454.8|10454.1|188
1605509100000|2020-11-16 06:45:00|10455.7|10455|10456|10455|10456.3|10455.6|10454.1|10453.4|206
1605509400000|2020-11-16 06:50:00|10456.1|10455.1|10457.4|10456.7|10457.5|10456.8|10455.7|10455|163
1605509700000|2020-11-16 06:55:00|10457.5|10456.8|10456.6|10455.6|10459.6|10458.9|10456.6|10455.6|211
1605510000000|2020-11-16 07:00:00|10456.7|10455.7|10457.4|10456.4|10458.8|10457.9|10456.6|10455.6|214
1605510300000|2020-11-16 07:05:00|10457.3|10456.3|10456.3|10455.6|10458.3|10457.6|10456.2|10455.4|245
1605510600000|2020-11-16 07:10:00|10456.4|10455.7|10454.2|10453.2|10456.4|10455.7|10452.5|10451.8|279
1605510900000|2020-11-16 07:15:00|10454.3|10453.3|10454.3|10453.6|10454.7|10454|10451.3|10450.6|410
1605511200000|2020-11-16 07:20:00|10454.4|10453.7|10453.3|10452.6|10454.4|10453.7|10453|10452.3|210
1605511500000|2020-11-16 07:25:00|10453.2|10452.5|10451.1|10450.4|10453.8|10452.9|10450.2|10449.5|249
1605511800000|2020-11-16 07:30:00|10451|10450.3|10449.9|10449.2|10451.9|10451|10449.7|10448.9|246
1605512100000|2020-11-16 07:35:00|10450.1|10449.4|10449|10448.3|10450.7|10450|10447.6|10446.9|264
1605512400000|2020-11-16 07:40:00|10449.1|10448.4|10447.9|10447.2|10449.1|10448.4|10447.5|10446.7|253
1605512700000|2020-11-16 07:45:00|10448|10447.3|10449|10448.3|10449.3|10448.6|10447.4|10446.7|235
1605513000000|2020-11-16 07:50:00|10449.1|10448.4|10446.2|10445.2|10449.5|10448.8|10445.7|10444.9|237
1605513300000|2020-11-16 07:55:00|10446.1|10445.1|10445.7|10445|10446.9|10446.2|10444.6|10443.9|342
1605513600000|2020-11-16 08:00:00|10445.8|10445.1|10442.5|10441.8|10446.2|10445.5|10440.7|10440|593
1605513900000|2020-11-16 08:05:00|10442.4|10441.7|10442.7|10442|10443.1|10442.4|10441.2|10440.4|321
1605514200000|2020-11-16 08:10:00|10442.8|10442.1|10444|10443.3|10446.1|10445.3|10442.6|10441.9|359
1605514500000|2020-11-16 08:15:00|10444.1|10443.4|10443|10442.3|10444.8|10444.1|10442.8|10442.1|308
1605514800000|2020-11-16 08:20:00|10443.1|10442.4|10444.3|10443.6|10444.6|10443.9|10442.7|10442|295
1605515100000|2020-11-16 08:25:00|10444.4|10443.7|10445.1|10444.4|10447|10446.3|10444.2|10443.3|317
1605515400000|2020-11-16 08:30:00|10445.2|10444.5|10442.4|10441.7|10445.4|10444.7|10441.7|10440.8|458
1605515700000|2020-11-16 08:35:00|10442.3|10441.6|10442.7|10442|10444.4|10443.6|10441.6|10440.9|384
1605516000000|2020-11-16 08:40:00|10442.6|10441.9|10443.4|10442.7|10444.3|10443.4|10441.4|10440.7|344
1605516300000|2020-11-16 08:45:00|10443.3|10442.6|10443.4|10442.7|10444.4|10443.7|10442.4|10441.7|351
1605516600000|2020-11-16 08:50:00|10443.3|10442.6|10439|10438|10443.8|10443|10437|10436|528
1605516900000|2020-11-16 08:55:00|10438.9|10437.9|10438.7|10438|10439|10438.1|10436.7|10435.9|376
1605517200000|2020-11-16 09:00:00|10438.8|10438.1|10439.3|10438.6|10440.6|10439.8|10438.6|10437.8|340
1605517500000|2020-11-16 09:05:00|10439.6|10438.9|10440.3|10439.6|10441.7|10440.9|10439.6|10438.9|371
1605517800000|2020-11-16 09:10:00|10440.4|10439.7|10442|10441.3|10442.7|10441.8|10440.1|10439.4|393
1605518100000|2020-11-16 09:15:00|10442.1|10441.4|10443.1|10442.4|10443.5|10442.6|10441|10440.3|340
1605518400000|2020-11-16 09:20:00|10443.2|10442.5|10445.1|10444.4|10445.5|10444.8|10442.3|10441.5|379
1605518700000|2020-11-16 09:25:00|10445.2|10444.5|10445.7|10445|10446.7|10445.9|10444.4|10443.7|457
1605519000000|2020-11-16 09:30:00|10445.9|10445.2|10448|10447.3|10448.5|10447.8|10445.9|10445.2|471
1605519300000|2020-11-16 09:35:00|10448.1|10447.4|10449.7|10449|10449.9|10449.2|10446.9|10446|314
1605519600000|2020-11-16 09:40:00|10449.8|10449.1|10449.9|10449.2|10450.3|10449.5|10448.5|10447.6|342
1605519900000|2020-11-16 09:45:00|10449.7|10449|10449.9|10449.2|10450.5|10449.8|10448.6|10447.8|374
1605520200000|2020-11-16 09:50:00|10450|10449.3|10453.3|10452.6|10454.4|10453.7|10449.8|10449.1|341
1605520500000|2020-11-16 09:55:00|10453.4|10452.7|10454.8|10454.1|10456.1|10455.2|10452.2|10451.4|390
1605520800000|2020-11-16 10:00:00|10454.9|10454.2|10456.1|10455.1|10456.5|10455.8|10452.2|10451.5|366
1605521100000|2020-11-16 10:05:00|10456|10455|10457.9|10457.2|10460.5|10459.7|10455|10454.2|474
1605521400000|2020-11-16 10:10:00|10458|10457.3|10455.8|10455.1|10458.6|10457.9|10455.5|10454.8|360
1605521700000|2020-11-16 10:15:00|10455.9|10455.2|10455.4|10454.7|10456.9|10456.2|10455.3|10454.4|346
1605522000000|2020-11-16 10:20:00|10455.3|10454.6|10457.7|10456.7|10458.1|10457.4|10455.1|10454.4|347
1605522300000|2020-11-16 10:25:00|10457.6|10456.6|10457.6|10456.9|10458.9|10458.2|10457.3|10456.4|315
1605522600000|2020-11-16 10:30:00|10457.7|10457|10464.9|10463.9|10467.5|10466.5|10457.6|10456.9|381
1605522900000|2020-11-16 10:35:00|10465|10464|10466.1|10465.1|10467.8|10466.8|10464.8|10463.9|621
1605523200000|2020-11-16 10:40:00|10466.2|10465.2|10465.7|10464.7|10468.5|10467.5|10464.7|10463.8|569
1605523500000|2020-11-16 10:45:00|10465.8|10464.8|10468.4|10467.4|10468.6|10467.7|10464.9|10464.1|327
1605523800000|2020-11-16 10:50:00|10468.3|10467.3|10465.1|10464.4|10469.9|10469.1|10465.1|10464.3|366
1605524100000|2020-11-16 10:55:00|10465.3|10464.3|10467|10466|10467.2|10466.2|10465.1|10464.3|382
1605524400000|2020-11-16 11:00:00|10466.9|10466.2|10468.4|10467.4|10470.3|10469.4|10466.8|10465.8|437
1605524700000|2020-11-16 11:05:00|10468.3|10467.3|10468.8|10467.8|10470.3|10469.6|10467.8|10467.1|441
1605525000000|2020-11-16 11:10:00|10468.9|10467.9|10465.6|10464.9|10468.9|10467.9|10465.1|10464.2|339
1605525300000|2020-11-16 11:15:00|10465.7|10465|10465.7|10465|10466.5|10465.6|10465.4|10464.6|231
1605525600000|2020-11-16 11:20:00|10465.8|10465.1|10463.4|10462.7|10466.1|10465.4|10462.1|10461.4|297
1605525900000|2020-11-16 11:25:00|10463.5|10462.8|10461.1|10460.4|10463.5|10462.8|10461|10460.1|352
1605526200000|2020-11-16 11:30:00|10461|10460.3|10461|10460|10462.8|10461.9|10460.1|10459.3|386
1605526500000|2020-11-16 11:35:00|10460.9|10460.2|10462.3|10461.6|10462.5|10461.7|10460.2|10459.4|281
1605526800000|2020-11-16 11:40:00|10462.4|10461.7|10462.4|10461.7|10462.8|10461.9|10462|10461.2|243
1605527100000|2020-11-16 11:45:00|10462.3|10461.6|10461|10460|10463.1|10462.2|10460.7|10459.9|287
1605527400000|2020-11-16 11:50:00|10460.9|10459.9|10487.4|10486.4|10489.3|10488.3|10460.7|10459.9|943
1605527700000|2020-11-16 11:55:00|10487.3|10486.3|10504.6|10503.6|10514|10513|10483.3|10482.3|1478
1605528000000|2020-11-16 12:00:00|10504.5|10503.5|10492.7|10491.7|10508.5|10507.5|10492.7|10491.7|944
1605528300000|2020-11-16 12:05:00|10492.8|10491.8|10496.8|10495.8|10500.3|10499.3|10488.6|10487.6|923
1605528600000|2020-11-16 12:10:00|10497|10496|10496.1|10495.1|10499.2|10498.2|10490.1|10489.1|857
1605528900000|2020-11-16 12:15:00|10496.5|10495.5|10492.7|10491.7|10498.7|10497.7|10491.5|10490.6|704
1605529200000|2020-11-16 12:20:00|10492.6|10491.6|10493.5|10492.5|10493.7|10492.7|10485.8|10484.8|737
1605529500000|2020-11-16 12:25:00|10493.6|10492.6|10493.7|10492.7|10496.8|10495.8|10492.2|10491.2|754
1605529800000|2020-11-16 12:30:00|10493.8|10492.8|10495.5|10494.5|10498.4|10497.4|10492|10491|644
1605530100000|2020-11-16 12:35:00|10495.4|10494.4|10491|10490|10495.9|10494.9|10490.3|10489.5|682
1605530400000|2020-11-16 12:40:00|10491.1|10490.1|10491.7|10490.7|10492.7|10491.7|10489.7|10488.8|600
1605530700000|2020-11-16 12:45:00|10491.9|10490.9|10489.9|10488.9|10495.6|10494.6|10489.9|10488.9|440
1605531000000|2020-11-16 12:50:00|10489.8|10488.8|10488.4|10487.4|10490.5|10489.5|10486.8|10486|574
1605531300000|2020-11-16 12:55:00|10488.5|10487.5|10490.5|10489.5|10493.1|10492.1|10487.8|10487.1|621
1605531600000|2020-11-16 13:00:00|10490.4|10489.4|10493.3|10492.3|10496.2|10495.2|10490.2|10489.4|684
1605531900000|2020-11-16 13:05:00|10493.5|10492.5|10492.3|10491.3|10497|10496|10492.2|10491.3|596
1605532200000|2020-11-16 13:10:00|10492.4|10491.4|10494.9|10493.9|10496.4|10495.4|10492.2|10491.2|482
1605532500000|2020-11-16 13:15:00|10494.8|10493.8|10499.2|10498.2|10499.2|10498.2|10492.1|10491.1|504
1605532800000|2020-11-16 13:20:00|10499.3|10498.3|10497.6|10496.6|10500.4|10499.4|10497.4|10496.5|593
1605533100000|2020-11-16 13:25:00|10497.4|10496.4|10500.8|10499.8|10502.6|10501.6|10494.9|10493.9|509
1605533400000|2020-11-16 13:30:00|10500.9|10499.9|10491|10490|10501|10500|10489.5|10488.5|787
1605533700000|2020-11-16 13:35:00|10491.3|10490.3|10485.2|10484.2|10491.9|10491|10481.8|10481|816
1605534000000|2020-11-16 13:40:00|10485|10484|10488.2|10487.2|10489.2|10488.4|10485|10484|755
1605534300000|2020-11-16 13:45:00|10488.1|10487.1|10489.5|10488.5|10490.9|10489.9|10485.1|10484.1|565
1605534600000|2020-11-16 13:50:00|10489.6|10488.6|10487|10486|10489.6|10488.8|10485.3|10484.3|468
1605534900000|2020-11-16 13:55:00|10486.6|10485.9|10484.8|10483.8|10488.3|10487.3|10482.4|10481.5|512
1605535200000|2020-11-16 14:00:00|10484.9|10483.9|10483.1|10482.1|10487.3|10486.3|10482.6|10481.6|626
1605535500000|2020-11-16 14:05:00|10483.2|10482.2|10476.6|10475.6|10484.7|10483.7|10473.3|10472.4|664
1605535800000|2020-11-16 14:10:00|10476.5|10475.5|10477.1|10476.1|10478.5|10477.5|10474.5|10473.7|573
1605536100000|2020-11-16 14:15:00|10476.8|10475.8|10479.9|10479.2|10481.1|10480.1|10475.8|10474.8|523
1605536400000|2020-11-16 14:20:00|10479.8|10479.1|10476.6|10475.6|10480.3|10479.4|10475.9|10474.9|457
1605536700000|2020-11-16 14:25:00|10476.5|10475.5|10473.1|10472.4|10476.5|10475.5|10472.3|10471.3|451
1605537000000|2020-11-16 14:30:00|10473.2|10472.2|10460.4|10459.4|10475.5|10474.5|10458.4|10457.5|611
1605537300000|2020-11-16 14:35:00|10460|10459.3|10460.3|10459.3|10461.7|10460.7|10455.8|10454.8|678
1605537600000|2020-11-16 14:40:00|10459.8|10459.1|10460.4|10459.4|10461.7|10460.7|10457|10456.3|789
1605537900000|2020-11-16 14:45:00|10460.5|10459.5|10460.4|10459.4|10463.8|10462.9|10458.5|10457.7|581
1605538200000|2020-11-16 14:50:00|10460.5|10459.5|10456.8|10455.8|10460.7|10459.7|10454.3|10453.3|668
1605538500000|2020-11-16 14:55:00|10456.5|10455.9|10459|10458.3|10461.7|10460.7|10455.8|10455.1|810
1605538800000|2020-11-16 15:00:00|10459.1|10458.1|10456.1|10455.1|10461.9|10460.9|10455.7|10454.7|671
1605539100000|2020-11-16 15:05:00|10456|10455|10457.9|10456.9|10459.1|10458.1|10455.3|10454.4|666
1605539400000|2020-11-16 15:10:00|10457.8|10456.8|10453.3|10452.3|10458.7|10457.8|10453.1|10452.2|677
1605539700000|2020-11-16 15:15:00|10453.4|10452.4|10457.7|10456.7|10457.7|10456.7|10452|10451.3|613
1605540000000|2020-11-16 15:20:00|10457.6|10456.6|10460|10459|10460.1|10459.1|10455.3|10454.3|580
1605540300000|2020-11-16 15:25:00|10460.6|10459.6|10458.7|10457.7|10461.2|10460.2|10457|10456|496
1605540600000|2020-11-16 15:30:00|10458.9|10457.9|10458.2|10457.2|10461.2|10460.2|10456.6|10455.9|523
1605540900000|2020-11-16 15:35:00|10458.3|10457.3|10462.6|10461.6|10462.6|10461.6|10456.1|10455.4|588
1605541200000|2020-11-16 15:40:00|10462.7|10462|10461.2|10460.5|10464.4|10463.4|10460.5|10459.6|465
1605541500000|2020-11-16 15:45:00|10461.3|10460.3|10457|10456|10461.4|10460.4|10455.9|10454.9|527
1605541800000|2020-11-16 15:50:00|10457.1|10456.1|10460.6|10459.6|10461.1|10460.1|10455.6|10454.8|549
1605542100000|2020-11-16 15:55:00|10460.5|10459.5|10459.1|10458.4|10462.7|10462|10459|10458.2|625
1605542400000|2020-11-16 16:00:00|10459.7|10459|10458.4|10457.4|10460.3|10459.5|10457.3|10456.4|653
1605542700000|2020-11-16 16:05:00|10458.5|10457.5|10454.8|10453.8|10458.5|10457.6|10454|10453|470
1605543000000|2020-11-16 16:10:00|10454.7|10453.7|10457.3|10456.3|10457.3|10456.3|10454.5|10453.7|400
1605543300000|2020-11-16 16:15:00|10457.2|10456.2|10455.4|10454.4|10458.5|10457.6|10455.3|10454.4|421
1605543600000|2020-11-16 16:20:00|10455.3|10454.3|10456.5|10455.8|10456.8|10455.9|10453.3|10452.5|354
1605543900000|2020-11-16 16:25:00|10456.7|10455.7|10457.6|10456.6|10457.7|10457|10455.5|10454.6|263
1605544200000|2020-11-16 16:30:00|10457.7|10456.7|10460|10459|10460.4|10459.4|10457.5|10456.7|310
1605544500000|2020-11-16 16:35:00|10459.8|10459.1|10460.6|10459.9|10461|10460|10459.5|10458.6|250
1605544800000|2020-11-16 16:40:00|10460.7|10460|10459.1|10458.4|10461|10460|10458.5|10457.6|317
1605545100000|2020-11-16 16:45:00|10459.3|10458.3|10457|10456|10459.4|10458.4|10456.7|10455.7|290
1605545400000|2020-11-16 16:50:00|10457.1|10456.1|10454|10453|10457.1|10456.1|10452.8|10452|290
1605545700000|2020-11-16 16:55:00|10453.8|10453.1|10454.9|10453.9|10455.6|10454.8|10453|10452.1|280
1605546000000|2020-11-16 17:00:00|10455|10454|10453.6|10452.6|10456.4|10455.4|10453.3|10452.3|323
1605546300000|2020-11-16 17:05:00|10453.8|10452.8|10456|10455|10456.3|10455.3|10453.6|10452.7|307
1605546600000|2020-11-16 17:10:00|10456.1|10455.1|10456|10455|10456.7|10455.9|10455.7|10454.7|198
1605546900000|2020-11-16 17:15:00|10455.8|10455.1|10455.8|10455.1|10456.5|10455.5|10454.4|10453.5|208
1605547200000|2020-11-16 17:20:00|10455.9|10455.2|10455.1|10454.4|10457|10456.1|10454.6|10453.7|210
1605547500000|2020-11-16 17:25:00|10455.2|10454.5|10454.7|10453.7|10455.6|10454.9|10454.5|10453.6|143
1605547800000|2020-11-16 17:30:00|10454.8|10453.8|10455|10454|10456.1|10455.2|10454.1|10453.2|209
1605548100000|2020-11-16 17:35:00|10454.9|10453.9|10454.2|10453.2|10455.7|10454.8|10453.6|10452.6|235
1605548400000|2020-11-16 17:40:00|10454.1|10453.4|10454.8|10453.8|10455.1|10454.3|10453.3|10452.5|260
1605548700000|2020-11-16 17:45:00|10454.9|10453.9|10454.9|10453.9|10455.3|10454.5|10454|10453.1|214
1605549000000|2020-11-16 17:50:00|10455|10454|10454.9|10453.9|10455.3|10454.6|10454.3|10453.4|268
1605549300000|2020-11-16 17:55:00|10454.8|10454.1|10454.4|10453.4|10455.7|10454.8|10454.1|10453.3|155
1605549600000|2020-11-16 18:00:00|10454.6|10453.6|10454.8|10454.1|10455.1|10454.4|10453.5|10452.7|190
1605549900000|2020-11-16 18:05:00|10454.9|10453.9|10454.9|10454.2|10455.3|10454.4|10453.8|10452.9|202
1605550200000|2020-11-16 18:10:00|10454.8|10454.1|10455.6|10454.9|10456.5|10455.5|10454.3|10453.5|208
1605550500000|2020-11-16 18:15:00|10455.3|10454.6|10455.8|10455.1|10455.8|10455.1|10454.8|10454|164
1605550800000|2020-11-16 18:20:00|10455.7|10455|10454|10453|10455.9|10455|10453.8|10452.9|215
1605551100000|2020-11-16 18:25:00|10454.1|10453.1|10451.6|10450.9|10454.1|10453.3|10451.5|10450.6|212
1605551400000|2020-11-16 18:30:00|10451.7|10451|10450.7|10449.7|10453.2|10452.4|10450.4|10449.5|314
1605551700000|2020-11-16 18:35:00|10450.8|10449.8|10453.3|10452.3|10453.5|10452.8|10450.1|10449.4|372
1605552000000|2020-11-16 18:40:00|10453.2|10452.5|10454.5|10453.5|10454.5|10453.5|10452.3|10451.5|256
1605552300000|2020-11-16 18:45:00|10454.4|10453.4|10456|10455|10456.3|10455.4|10453.1|10452.3|270
1605552600000|2020-11-16 18:50:00|10455.9|10454.9|10454.5|10453.5|10456.3|10455.3|10454.5|10453.5|238
1605552900000|2020-11-16 18:55:00|10454.6|10453.6|10456.5|10455.5|10456.8|10456.1|10454.5|10453.6|190
1605553200000|2020-11-16 19:00:00|10456.6|10455.6|10456|10455|10456.8|10455.8|10454.8|10453.9|255
1605553500000|2020-11-16 19:05:00|10456.1|10455.1|10457.7|10457|10457.9|10457.1|10455.8|10454.8|258
1605553800000|2020-11-16 19:10:00|10457.8|10457.1|10456.6|10455.6|10458.6|10457.6|10456.5|10455.5|252
1605554100000|2020-11-16 19:15:00|10456.5|10455.5|10455.3|10454.6|10456.6|10455.6|10455.2|10454.4|131
1605554400000|2020-11-16 19:20:00|10455.4|10454.7|10456.8|10455.8|10457.1|10456.1|10455.3|10454.6|158
1605554700000|2020-11-16 19:25:00|10456.7|10455.7|10454.2|10453.2|10456.9|10456|10454|10453.2|192
1605555000000|2020-11-16 19:30:00|10454.1|10453.4|10455.2|10454.5|10455.4|10454.5|10454|10453.2|175
1605555300000|2020-11-16 19:35:00|10455.6|10454.9|10456.1|10455.1|10456.6|10455.6|10455.1|10454.3|193
1605555600000|2020-11-16 19:40:00|10455.9|10455.2|10456.6|10455.6|10456.9|10455.9|10455.6|10454.7|99
1605555900000|2020-11-16 19:45:00|10456.7|10455.7|10457.7|10456.7|10459.1|10458.3|10456.3|10455.5|236
1605556200000|2020-11-16 19:50:00|10457.6|10456.9|10457.2|10456.2|10457.9|10457|10456.6|10455.8|208
1605556500000|2020-11-16 19:55:00|10457.1|10456.1|10459.9|10459.2|10460.1|10459.4|10456.9|10456|262
1605556800000|2020-11-16 20:00:00|10460|10459|10457.8|10456.8|10460.1|10459.1|10457.2|10456.5|218
1605557100000|2020-11-16 20:05:00|10457.9|10456.9|10456.9|10455.9|10458.5|10457.5|10456.6|10455.7|222
1605557400000|2020-11-16 20:10:00|10457|10456|10457.8|10456.8|10458.3|10457.3|10456.6|10455.8|173
1605557700000|2020-11-16 20:15:00|10457.9|10456.9|10458.8|10458.1|10459|10458.3|10457.6|10456.7|146
1605558000000|2020-11-16 20:20:00|10458.9|10457.9|10458.9|10458.2|10459.5|10458.5|10458.7|10457.7|140
1605558300000|2020-11-16 20:25:00|10458.8|10458.1|10459.2|10458.2|10459.6|10458.8|10458.5|10457.7|163
1605558600000|2020-11-16 20:30:00|10459.3|10458.3|10457.9|10456.9|10459.3|10458.5|10457.8|10456.8|163
1605558900000|2020-11-16 20:35:00|10458.1|10457.1|10457.3|10456.3|10458.3|10457.3|10456.9|10456|130
1605559200000|2020-11-16 20:40:00|10457.2|10456.2|10457.2|10456.2|10457.7|10456.7|10456.7|10455.7|168
1605559500000|2020-11-16 20:45:00|10457.3|10456.3|10456.5|10455.5|10457.8|10456.9|10456.3|10455.3|203
1605559800000|2020-11-16 20:50:00|10456.4|10455.4|10457|10456|10457.2|10456.2|10455.8|10454.8|211
1605560100000|2020-11-16 20:55:00|10457.1|10456.1|10457|10456|10457.3|10456.3|10456|10455.3|274
1605560400000|2020-11-16 21:00:00|10456.9|10455.9|10458.1|10457.1|10458.2|10457.2|10455.8|10454.8|257
1605560700000|2020-11-16 21:05:00|10458.2|10457.2|10459.2|10458.2|10459.2|10458.2|10458.2|10457.2|125
1605561000000|2020-11-16 21:10:00|10459.1|10458.1|10459|10458|10459.3|10458.4|10458.6|10457.7|105
1605561300000|2020-11-16 21:15:00|10458.9|10457.9|10458.9|10457.9|10459.1|10458.1|10458.6|10457.7|53
1605561600000|2020-11-16 21:20:00|10458.8|10457.8|10458.3|10457.3|10458.9|10458|10457.9|10456.9|127
1605561900000|2020-11-16 21:25:00|10458.4|10457.4|10458.2|10457.2|10458.5|10457.5|10457.1|10456.3|132
1605562200000|2020-11-16 21:30:00|10458|10457|10458.2|10457.2|10458.3|10457.3|10457.2|10456.2|100
1605562500000|2020-11-16 21:35:00|10458.1|10457.1|10459|10458|10459.3|10458.3|10458.1|10457.1|100
1605562800000|2020-11-16 21:40:00|10458.9|10457.9|10457.9|10456.9|10458.9|10457.9|10457.9|10456.9|132
1605563100000|2020-11-16 21:45:00|10458|10457|10457.9|10456.9|10458.2|10457.2|10457.2|10456.2|239
1605563400000|2020-11-16 21:50:00|10457.8|10456.8|10457.1|10456.1|10458.2|10457.2|10456.7|10455.7|259
1605563700000|2020-11-16 21:55:00|10457|10456|10458.2|10457.2|10458.4|10457.4|10456.2|10455.2|248
1605564000000|2020-11-16 22:00:00|10458.5|10457.5|10461.9|10458.2|10464.1|10460|10458.5|10457.5|58
1605564300000|2020-11-16 22:05:00|10462.6|10457.3|10460.2|10457.7|10462.6|10458.4|10459.9|10456.8|1242
1605564600000|2020-11-16 22:10:00|10460.1|10457.2|10460.6|10457.9|10461.1|10458.1|10459.6|10456.8|1309
1605564900000|2020-11-16 22:15:00|10460.5|10458|10459.5|10457.3|10460.6|10458|10459|10456.9|1153
1605565200000|2020-11-16 22:20:00|10459.7|10457.5|10459.2|10457|10460.2|10457.7|10458.7|10456.9|1173
1605565500000|2020-11-16 22:25:00|10459.1|10456.9|10459|10456.7|10459.4|10457.1|10458.6|10456.5|401
1605565800000|2020-11-16 22:30:00|10459.1|10456.6|10458.5|10456.1|10459.6|10457.9|10458.4|10455.8|985
1605566100000|2020-11-16 22:35:00|10458.4|10456.2|10458.2|10456.2|10458.9|10456.9|10458|10455.8|1286
1605566400000|2020-11-16 22:40:00|10458.3|10456.4|10458.8|10457|10458.9|10457.3|10458.1|10455.9|1112
1605566700000|2020-11-16 22:45:00|10458.9|10457.1|10458.4|10456.4|10459.9|10458.6|10458.1|10456|1442
1605567000000|2020-11-16 22:50:00|10458.3|10456.3|10458.9|10457.9|10460.4|10458.3|10457.6|10455.8|1298
1605567300000|2020-11-16 22:55:00|10459.2|10457.3|10459.1|10457.4|10459.5|10457.7|10457.8|10455.5|859
1605567600000|2020-11-16 23:00:00|10459.2|10457.3|10456.8|10455.8|10459.3|10457.4|10456.5|10455.5|257
1605567900000|2020-11-16 23:05:00|10456.7|10455.7|10456.5|10455.5|10457.2|10456.2|10456|10455|246
1605568200000|2020-11-16 23:10:00|10456.6|10455.6|10455.3|10454.3|10456.6|10455.6|10452.2|10451.2|376
1605568500000|2020-11-16 23:15:00|10455.4|10454.4|10454.1|10453.1|10455.6|10454.6|10453.8|10452.8|285
1605568800000|2020-11-16 23:20:00|10454|10453|10453.3|10452.3|10454.2|10453.2|10452.4|10451.4|213
1605569100000|2020-11-16 23:25:00|10453.2|10452.2|10454.7|10453.7|10456.2|10455.2|10452.6|10451.6|223
1605569400000|2020-11-16 23:30:00|10454.6|10453.6|10453.7|10452.7|10454.8|10453.8|10452.9|10451.9|114
1605569700000|2020-11-16 23:35:00|10453.8|10452.8|10455.1|10454.1|10455.5|10454.6|10453.2|10452.2|144
1605570000000|2020-11-16 23:40:00|10455|10454|10455.5|10454.5|10455.6|10454.8|10454.2|10453.2|145
1605570300000|2020-11-16 23:45:00|10455.4|10454.4|10454.8|10453.8|10455.5|10454.5|10453.7|10452.7|164
1605570600000|2020-11-16 23:50:00|10455|10454|10453.8|10452.8|10455.6|10454.7|10453.8|10452.8|160
1605570900000|2020-11-16 23:55:00|10453.7|10452.7|10453.9|10452.9|10455|10454.2|10453.3|10452.3|139
1605571200000|2020-11-17 00:00:00|10453.8|10452.8|10448.5|10447.5|10453.8|10452.9|10447.4|10446.5|653
1605571500000|2020-11-17 00:05:00|10448.6|10447.6|10448.2|10447.5|10450.3|10449.5|10447.7|10446.8|412
1605571800000|2020-11-17 00:10:00|10448.1|10447.4|10448.4|10447.7|10449.4|10448.6|10447.2|10446.4|356
1605572100000|2020-11-17 00:15:00|10448.6|10447.6|10448|10447|10450.3|10449.6|10447.2|10446.3|384
1605572400000|2020-11-17 00:20:00|10448.1|10447.4|10444.9|10444.2|10448.6|10447.8|10444.2|10443.4|402
1605572700000|2020-11-17 00:25:00|10444.8|10444.1|10444.6|10443.6|10445.8|10444.9|10443.5|10442.6|292
1605573000000|2020-11-17 00:30:00|10444.5|10443.5|10445.3|10444.6|10445.5|10444.6|10442.6|10441.8|309
1605573300000|2020-11-17 00:35:00|10445.2|10444.5|10445.1|10444.4|10446.8|10446.1|10444|10443.3|258
1605573600000|2020-11-17 00:40:00|10445|10444.3|10445.7|10445|10446.7|10445.9|10444.9|10444.2|249
1605573900000|2020-11-17 00:45:00|10445.8|10444.7|10445.9|10445.2|10447|10446.2|10445.5|10444.7|231
1605574200000|2020-11-17 00:50:00|10446|10445.3|10447.1|10446.1|10449.3|10448.6|10445.2|10444.4|441
1605574500000|2020-11-17 00:55:00|10446.8|10445.8|10449.3|10448.3|10449.9|10449.1|10443.7|10443|505
1605574800000|2020-11-17 01:00:00|10449.2|10448.2|10449.2|10448.5|10451.1|10450.4|10448.4|10447.6|328
1605575100000|2020-11-17 01:05:00|10449.1|10448.4|10448.5|10447.5|10450.5|10449.8|10447.1|10446.4|288
1605575400000|2020-11-17 01:10:00|10448.3|10447.8|10448|10447|10448.4|10447.8|10445.5|10444.8|273
1605575700000|2020-11-17 01:15:00|10447.9|10446.9|10448.4|10447.4|10449.5|10448.8|10447.1|10446.1|288
1605576000000|2020-11-17 01:20:00|10448.2|10447.2|10447.1|10446.4|10448.8|10448.1|10446.7|10446|239
1605576300000|2020-11-17 01:25:00|10447.2|10446.2|10446|10445.3|10447.2|10446.4|10445.7|10444.9|253
1605576600000|2020-11-17 01:30:00|10446.1|10445.4|10445.6|10444.9|10446.8|10446.1|10444|10443.3|255
1605576900000|2020-11-17 01:35:00|10445.7|10445|10448.2|10447.2|10448.7|10448|10443.2|10442.5|350
1605577200000|2020-11-17 01:40:00|10448.3|10447.5|10454.2|10453.5|10454.3|10453.5|10447.8|10447|404
1605577500000|2020-11-17 01:45:00|10454.1|10453.4|10453.2|10452.5|10454.4|10453.7|10451.6|10450.7|367
1605577800000|2020-11-17 01:50:00|10453.1|10452.4|10454.8|10454.1|10455.1|10454.4|10452.4|10451.7|303
1605578100000|2020-11-17 01:55:00|10454.9|10454.2|10454.5|10453.8|10455.7|10454.9|10453.2|10452.5|297
1605578400000|2020-11-17 02:00:00|10454.6|10453.9|10453.7|10453|10455.3|10454.6|10453.1|10452.4|279
1605578700000|2020-11-17 02:05:00|10453.6|10452.9|10452.7|10452|10454.6|10453.8|10452.5|10451.7|324
1605579000000|2020-11-17 02:10:00|10452.6|10451.9|10452.4|10451.7|10453.9|10453.1|10452.1|10451.3|249
1605579300000|2020-11-17 02:15:00|10452.3|10451.6|10451.5|10450.8|10453.2|10452.4|10451.4|10450.7|244
1605579600000|2020-11-17 02:20:00|10451.6|10450.9|10451|10450.3|10452|10451.3|10450.2|10449.5|159
1605579900000|2020-11-17 02:25:00|10450.8|10450.1|10450.3|10449.6|10451.8|10451|10450.2|10449.5|145
1605580200000|2020-11-17 02:30:00|10450.2|10449.5|10450.1|10449.1|10450.4|10449.7|10449.7|10449|162
1605580500000|2020-11-17 02:35:00|10450|10449|10450.2|10449.2|10450.5|10449.8|10449.7|10449|133
1605580800000|2020-11-17 02:40:00|10450.1|10449.1|10448.6|10447.9|10450.5|10449.5|10448.5|10447.8|202
1605581100000|2020-11-17 02:45:00|10448.5|10447.8|10449|10448.3|10449.5|10448.7|10448.3|10447.4|163
1605581400000|2020-11-17 02:50:00|10449.1|10448.4|10450.4|10449.4|10450.7|10449.8|10448.5|10447.8|184
1605581700000|2020-11-17 02:55:00|10450.3|10449.3|10450.2|10449.2|10450.7|10449.9|10449.6|10448.8|228
1605582000000|2020-11-17 03:00:00|10450.1|10449.1|10448.6|10447.9|10450.4|10449.6|10447.4|10446.7|191
1605582300000|2020-11-17 03:05:00|10448.5|10447.8|10448.3|10447.6|10449.4|10448.5|10447.7|10447|111
1605582600000|2020-11-17 03:10:00|10448.4|10447.7|10450.1|10449.4|10450.1|10449.4|10448|10447.3|121
1605582900000|2020-11-17 03:15:00|10450|10449.3|10449|10448.3|10450.1|10449.4|10449|10448.2|133
1605583200000|2020-11-17 03:20:00|10448.9|10448.2|10448|10447.3|10449.1|10448.4|10447.8|10447.1|117
1605583500000|2020-11-17 03:25:00|10448.1|10447.4|10448.4|10447.4|10449.1|10448.4|10447.9|10447.2|174
1605583800000|2020-11-17 03:30:00|10448.1|10447.3|10447.6|10446.9|10448.6|10447.8|10447|10446.3|178
1605584100000|2020-11-17 03:35:00|10447.8|10447.1|10448.8|10448.1|10449|10448.3|10447.5|10446.7|177
1605584400000|2020-11-17 03:40:00|10448.9|10448.2|10447.9|10447.2|10449|10448.2|10447.6|10446.8|135
1605584700000|2020-11-17 03:45:00|10447.8|10447.1|10450.2|10449.2|10450.4|10449.5|10447.8|10447.1|183
1605585000000|2020-11-17 03:50:00|10450.3|10449.3|10451.4|10450.4|10451.4|10450.6|10450|10449.2|165
1605585300000|2020-11-17 03:55:00|10451.5|10450.5|10452.3|10451.3|10452.8|10451.8|10451|10450.3|183
1605585600000|2020-11-17 04:00:00|10452.2|10451.2|10453.6|10452.6|10453.7|10453|10452.2|10451.2|208
1605585900000|2020-11-17 04:05:00|10453.7|10452.7|10452.3|10451.3|10453.9|10453.1|10451.6|10450.8|171
1605586200000|2020-11-17 04:10:00|10452.4|10451.4|10452.6|10451.9|10453.2|10452.3|10451.2|10450.5|178
1605586500000|2020-11-17 04:15:00|10452.5|10451.8|10453.1|10452.4|10454.1|10453.2|10452.3|10451.5|162
1605586800000|2020-11-17 04:20:00|10453|10452.3|10452.5|10451.8|10453.2|10452.5|10452.3|10451.6|136
1605587100000|2020-11-17 04:25:00|10452.4|10451.7|10448.8|10447.8|10452.9|10452.2|10448.4|10447.7|245
1605587400000|2020-11-17 04:30:00|10448.6|10447.9|10449.1|10448.4|10450.2|10449.4|10448.6|10447.9|170
1605587700000|2020-11-17 04:35:00|10449.2|10448.5|10448.6|10447.9|10449.2|10448.5|10447.9|10447.1|195
1605588000000|2020-11-17 04:40:00|10448.5|10447.8|10449.7|10449|10449.8|10449.1|10448.5|10447.8|149
1605588300000|2020-11-17 04:45:00|10449.8|10449.1|10450.4|10449.7|10450.6|10449.8|10449.1|10448.3|151
1605588600000|2020-11-17 04:50:00|10450.5|10449.5|10449.6|10448.9|10450.6|10449.9|10449|10448.2|173
1605588900000|2020-11-17 04:55:00|10449.7|10449|10450|10449|10451.1|10450.4|10449.5|10448.7|156
1605589200000|2020-11-17 05:00:00|10449.9|10448.9|10448.1|10447.4|10450.2|10449.4|10448.1|10447.4|159
1605589500000|2020-11-17 05:05:00|10448.2|10447.5|10449.5|10448.8|10449.7|10449|10448|10447.2|205
1605589800000|2020-11-17 05:10:00|10449.4|10448.7|10448.1|10447.4|10449.5|10448.8|10448|10447.1|202
1605590100000|2020-11-17 05:15:00|10448.3|10447.6|10449.4|10448.4|10449.9|10448.9|10447.6|10446.7|294
1605590400000|2020-11-17 05:20:00|10449.5|10448.5|10450.7|10449.7|10451.5|10450.6|10449.5|10448.5|237
1605590700000|2020-11-17 05:25:00|10450.6|10449.6|10450.4|10449.7|10451.2|10450.5|10450|10449|213
1605591000000|2020-11-17 05:30:00|10450.3|10449.6|10449|10448|10450.8|10450|10448.7|10447.9|216
1605591300000|2020-11-17 05:35:00|10448.9|10448.2|10448.8|10448.1|10449.2|10448.5|10448.5|10447.8|151
1605591600000|2020-11-17 05:40:00|10448.7|10448|10451.6|10450.9|10452.3|10451.5|10448.7|10448|218
1605591900000|2020-11-17 05:45:00|10451.8|10450.8|10451|10450|10452|10451.3|10450.6|10449.9|125
1605592200000|2020-11-17 05:50:00|10450.9|10449.9|10450.6|10449.9|10451|10450.2|10449.6|10448.8|176
1605592500000|2020-11-17 05:55:00|10450.5|10449.5|10451.6|10450.9|10452.4|10451.7|10450.1|10449.4|325
1605592800000|2020-11-17 06:00:00|10451.8|10450.8|10452.4|10451.7|10453.5|10452.8|10451|10450.3|266
1605593100000|2020-11-17 06:05:00|10452.3|10451.6|10452.7|10451.7|10453|10452.3|10450.4|10449.5|256
1605593400000|2020-11-17 06:10:00|10452.8|10451.8|10452.3|10451.6|10452.8|10452|10451|10450.3|301
1605593700000|2020-11-17 06:15:00|10452.2|10451.5|10452.3|10451.6|10452.7|10451.8|10451.2|10450.5|110
1605594000000|2020-11-17 06:20:00|10452.1|10451.4|10449.8|10449.1|10452.2|10451.4|10449.5|10448.8|212
1605594300000|2020-11-17 06:25:00|10449.7|10449|10451.4|10450.7|10451.7|10451|10449.5|10448.7|163
1605594600000|2020-11-17 06:30:00|10451.5|10450.8|10451.4|10450.7|10451.9|10451.2|10450.6|10449.9|125
1605594900000|2020-11-17 06:35:00|10451.5|10450.8|10452.5|10451.8|10452.6|10451.9|10451|10450.3|130
1605595200000|2020-11-17 06:40:00|10452.6|10451.6|10451.6|10450.6|10453.1|10452.2|10451.3|10450.5|113
1605595500000|2020-11-17 06:45:00|10451.5|10450.5|10451.2|10450.5|10451.6|10450.7|10451|10450.2|113
1605595800000|2020-11-17 06:50:00|10451.4|10450.4|10454.3|10453.6|10454.9|10454|10451.3|10450.4|264
1605596100000|2020-11-17 06:55:00|10454.2|10453.5|10456.1|10455.4|10456.4|10455.6|10454|10453|206
1605596400000|2020-11-17 07:00:00|10456.2|10455.5|10453.5|10452.8|10456.2|10455.5|10452.8|10452|316
1605596700000|2020-11-17 07:05:00|10453.6|10452.9|10451.9|10451.2|10454|10453.3|10451.4|10450.7|226
1605597000000|2020-11-17 07:10:00|10452|10451.3|10451.7|10451|10453.3|10452.6|10451.6|10450.9|140
1605597300000|2020-11-17 07:15:00|10451.6|10450.9|10453.9|10453.2|10454.5|10453.6|10451.4|10450.7|164
1605597600000|2020-11-17 07:20:00|10454|10453.3|10456|10455.3|10457.4|10456.6|10454|10453.3|347
1605597900000|2020-11-17 07:25:00|10455.9|10455.2|10454.8|10454.1|10456|10455.3|10453.2|10452.5|186
1605598200000|2020-11-17 07:30:00|10454.7|10454|10453.7|10453|10455.3|10454.4|10452.7|10452|306
1605598500000|2020-11-17 07:35:00|10453.8|10453.1|10455.2|10454.5|10455.6|10454.9|10453.8|10453.1|321
1605598800000|2020-11-17 07:40:00|10455.3|10454.6|10454.2|10453.5|10456|10455.3|10453.9|10453.1|288
1605599100000|2020-11-17 07:45:00|10454.3|10453.6|10452.9|10452.2|10454.5|10453.8|10452.5|10451.7|224
1605599400000|2020-11-17 07:50:00|10453|10452.3|10449.1|10448.4|10453|10452.3|10448.4|10447.6|333
1605599700000|2020-11-17 07:55:00|10449|10448.3|10447.7|10447|10449.7|10448.8|10446.9|10446|340
1605600000000|2020-11-17 08:00:00|10447.8|10447.1|10447.2|10446.5|10449|10448.3|10445.9|10445.2|547
1605600300000|2020-11-17 08:05:00|10447.3|10446.6|10447.5|10446.8|10448.1|10447.2|10446.4|10445.7|348
1605600600000|2020-11-17 08:10:00|10447.6|10446.9|10441.1|10440.4|10447.6|10446.9|10439.7|10438.7|577
1605600900000|2020-11-17 08:15:00|10441.2|10440.5|10439.9|10439.2|10441.3|10440.6|10435.7|10434.7|561
1605601200000|2020-11-17 08:20:00|10440|10439.3|10440.5|10439.8|10440.7|10439.9|10439.1|10438.4|366
1605601500000|2020-11-17 08:25:00|10440.4|10439.7|10439.4|10438.7|10440.9|10440|10437.7|10437|316
1605601800000|2020-11-17 08:30:00|10439.5|10438.8|10438.1|10437.4|10439.5|10438.8|10437.3|10436.6|302
1605602100000|2020-11-17 08:35:00|10438.2|10437.5|10430|10429.3|10438.3|10437.6|10429.9|10429.1|529
1605602400000|2020-11-17 08:40:00|10430.1|10429.4|10432.6|10431.9|10433.1|10432.2|10428.1|10427.4|592
1605602700000|2020-11-17 08:45:00|10432.5|10431.8|10429.8|10429.1|10433.6|10432.9|10428.3|10427.6|551
1605603000000|2020-11-17 08:50:00|10429.7|10429|10428.3|10427.6|10429.7|10429|10426.1|10425.3|368
1605603300000|2020-11-17 08:55:00|10428.4|10427.7|10427.2|10426.5|10429|10428.3|10426|10425.3|458
1605603600000|2020-11-17 09:00:00|10427.1|10426.4|10429.7|10429|10432.1|10431.3|10426.6|10425.9|616
1605603900000|2020-11-17 09:05:00|10429.8|10428.8|10428.2|10427.5|10432.8|10431.9|10427.5|10426.8|482
1605604200000|2020-11-17 09:10:00|10428.4|10427.7|10425.3|10424.6|10429.1|10428.4|10424|10423.3|427
1605604500000|2020-11-17 09:15:00|10425.4|10424.7|10427.4|10426.7|10427.7|10426.9|10424.2|10423.5|436
1605604800000|2020-11-17 09:20:00|10427.2|10426.5|10434.2|10433.5|10434.9|10434.2|10426.8|10426.1|601
1605605100000|2020-11-17 09:25:00|10434.1|10433.4|10434.3|10433.6|10436.6|10435.9|10433.5|10432.8|398
1605605400000|2020-11-17 09:30:00|10434.5|10433.8|10428.8|10427.8|10435.4|10434.7|10427.9|10427.1|398
1605605700000|2020-11-17 09:35:00|10428.7|10427.7|10430.1|10429.4|10430.1|10429.4|10426.4|10425.7|452
1605606000000|2020-11-17 09:40:00|10430.2|10429.2|10431.4|10430.7|10432.2|10431.5|10430.1|10429.1|290
1605606300000|2020-11-17 09:45:00|10431.3|10430.6|10428.1|10427.4|10431.3|10430.6|10426.9|10426.1|414
1605606600000|2020-11-17 09:50:00|10428.2|10427.5|10430.1|10429.1|10432|10431.2|10428.2|10427.5|454
1605606900000|2020-11-17 09:55:00|10430.2|10429.2|10429.8|10429.1|10430.2|10429.5|10427|10426.3|370
1605607200000|2020-11-17 10:00:00|10429.9|10429.2|10427.8|10427.1|10430.3|10429.6|10427.7|10426.9|346
1605607500000|2020-11-17 10:05:00|10427.9|10427.2|10428.4|10427.4|10429.3|10428.5|10426.6|10425.9|273
1605607800000|2020-11-17 10:10:00|10428.3|10427.3|10429.6|10428.9|10430|10429.2|10427.7|10426.8|272
1605608100000|2020-11-17 10:15:00|10429.8|10428.8|10429.3|10428.6|10430.9|10430.1|10427.8|10427.1|298
1605608400000|2020-11-17 10:20:00|10429.2|10428.5|10431.7|10431|10432.5|10431.5|10429|10428|410
1605608700000|2020-11-17 10:25:00|10432|10430.9|10433.8|10433.1|10435.9|10435.2|10431.7|10430.7|544
1605609000000|2020-11-17 10:30:00|10434|10433.3|10437.8|10436.8|10438.1|10437.4|10433.7|10433|375
1605609300000|2020-11-17 10:35:00|10437.7|10436.7|10434.5|10433.8|10437.9|10437|10434.4|10433.7|371
1605609600000|2020-11-17 10:40:00|10434.4|10433.7|10435.8|10434.8|10435.9|10434.9|10433.5|10432.8|327
1605609900000|2020-11-17 10:45:00|10435.7|10434.7|10433.5|10432.5|10436.3|10435.4|10433|10432.3|252
1605610200000|2020-11-17 10:50:00|10433.2|10432.6|10429.8|10429.1|10433.6|10432.9|10429.8|10429|331
1605610500000|2020-11-17 10:55:00|10429.9|10429.2|10429.9|10428.9|10431.4|10430.6|10429.4|10428.7|236
1605610800000|2020-11-17 11:00:00|10430|10429|10426.2|10425.5|10430|10429.1|10425.9|10425.2|321
1605611100000|2020-11-17 11:05:00|10426|10425.3|10425.8|10425.1|10426.4|10425.7|10425.1|10424.3|248
1605611400000|2020-11-17 11:10:00|10425.9|10424.9|10421.7|10421|10431.1|10430.4|10421.6|10420.9|450
1605611700000|2020-11-17 11:15:00|10421.8|10420.8|10418.1|10417.4|10422|10421.2|10417.2|10416.5|539
1605612000000|2020-11-17 11:20:00|10418|10417.3|10419.6|10418.9|10420.8|10420.1|10418|10417.3|330
1605612300000|2020-11-17 11:25:00|10419.5|10418.8|10420.7|10419.7|10422.9|10422|10419.3|10418.6|349
1605612600000|2020-11-17 11:30:00|10420.8|10420|10423.5|10422.5|10424|10423.1|10418.7|10418|415
1605612900000|2020-11-17 11:35:00|10423.3|10422.6|10423.4|10422.7|10423.9|10423.1|10421.5|10420.8|240
1605613200000|2020-11-17 11:40:00|10423.6|10422.6|10426.6|10425.9|10426.6|10425.9|10423.6|10422.6|351
1605613500000|2020-11-17 11:45:00|10426.7|10426|10423.8|10422.8|10427.3|10426.5|10422.9|10422.2|273
1605613800000|2020-11-17 11:50:00|10423.7|10422.7|10420.5|10419.5|10423.9|10423|10420.3|10419.3|274
1605614100000|2020-11-17 11:55:00|10420.6|10419.9|10421|10420|10422.3|10421.5|10420.1|10419.4|328
1605614400000|2020-11-17 12:00:00|10420.7|10420.1|10423.9|10422.9|10425.2|10424.4|10420.7|10420|382
1605614700000|2020-11-17 12:05:00|10423.7|10423|10423.8|10423.1|10425.4|10424.6|10422.7|10421.8|339
1605615000000|2020-11-17 12:10:00|10423.7|10423|10425.7|10425|10426.3|10425.6|10422.7|10421.8|299
1605615300000|2020-11-17 12:15:00|10425.6|10424.9|10426.2|10425.5|10427.7|10427|10425.4|10424.7|251
1605615600000|2020-11-17 12:20:00|10426.3|10425.6|10426.9|10426.2|10427.1|10426.3|10423.4|10422.7|287
1605615900000|2020-11-17 12:25:00|10426.7|10426|10426.2|10425.5|10428.5|10427.8|10425.9|10425.2|300
1605616200000|2020-11-17 12:30:00|10426.5|10425.6|10423.5|10422.8|10426.5|10425.6|10423.1|10422.3|276
1605616500000|2020-11-17 12:35:00|10423.6|10422.9|10421.5|10420.8|10423.6|10422.9|10421|10420.3|390
1605616800000|2020-11-17 12:40:00|10421.4|10420.7|10426|10425.3|10426.4|10425.5|10421|10420.3|326
1605617100000|2020-11-17 12:45:00|10426.1|10425.4|10426.5|10425.5|10426.8|10426|10423.7|10422.9|293
1605617400000|2020-11-17 12:50:00|10426.6|10425.6|10422.7|10421.7|10426.6|10425.6|10421.5|10420.8|384
1605617700000|2020-11-17 12:55:00|10422.6|10421.9|10423.5|10422.8|10424|10423|10421.6|10420.8|386
1605618000000|2020-11-17 13:00:00|10423.2|10422.5|10420.2|10419.5|10423.8|10423|10418.9|10418.2|490
1605618300000|2020-11-17 13:05:00|10420.1|10419.4|10420.6|10419.6|10421.8|10421|10419.3|10418.5|416
1605618600000|2020-11-17 13:10:00|10420.3|10419.3|10417.8|10417.1|10421.2|10420.4|10417.6|10416.9|399
1605618900000|2020-11-17 13:15:00|10417.7|10417|10418.3|10417.6|10419.2|10418.5|10416.6|10415.9|360
1605619200000|2020-11-17 13:20:00|10418.4|10417.7|10418.9|10418.2|10420.1|10419.4|10417.6|10416.9|311
1605619500000|2020-11-17 13:25:00|10419|10418.3|10421|10417.7|10421.1|10419.5|10417.3|10416.5|345
1605619800000|2020-11-17 13:30:00|10421.1|10418|10413.1|10412.1|10421.5|10419.1|10410|10409|876
1605620100000|2020-11-17 13:35:00|10413|10412|10412.4|10411.4|10416|10415|10410.8|10409.9|687
1605620400000|2020-11-17 13:40:00|10412.2|10411.5|10408.3|10407.3|10412.7|10411.8|10407.5|10406.7|685
1605620700000|2020-11-17 13:45:00|10408.2|10407.5|10409.1|10408.4|10410.9|10410|10407.4|10406.7|620
1605621000000|2020-11-17 13:50:00|10409|10408.3|10412.5|10411.8|10414.1|10413.4|10408.1|10407.3|569
1605621300000|2020-11-17 13:55:00|10412.4|10411.7|10414.9|10414.2|10417.1|10416.4|10412.4|10411.7|450
1605621600000|2020-11-17 14:00:00|10415|10414.3|10415.2|10414.5|10416.4|10415.7|10411.6|10410.9|447
1605621900000|2020-11-17 14:05:00|10415.1|10414.4|10417.4|10416.7|10419.5|10418.7|10413.9|10413.2|443
1605622200000|2020-11-17 14:10:00|10417.5|10416.8|10418.4|10415.4|10420.5|10419.5|10416.7|10415.4|470
1605622500000|2020-11-17 14:15:00|10417.8|10415.7|10418.5|10417.8|10421.4|10420.4|10417.7|10414.2|477
1605622800000|2020-11-17 14:20:00|10418.4|10417.7|10422.2|10421.5|10424.6|10423.8|10417.8|10417|522
1605623100000|2020-11-17 14:25:00|10422.3|10421.6|10419.6|10418.9|10422.8|10422|10419.3|10418.4|465
1605623400000|2020-11-17 14:30:00|10419.4|10418.7|10415.6|10414.9|10419.5|10418.7|10414.2|10413.5|594
1605623700000|2020-11-17 14:35:00|10415.4|10414.7|10415|10414|10417.4|10416.5|10413.7|10412.9|601
1605624000000|2020-11-17 14:40:00|10414.6|10413.9|10414.7|10414|10414.7|10414|10411|10410.3|583
1605624300000|2020-11-17 14:45:00|10414.8|10414.1|10413.7|10413|10415.3|10414.5|10411.2|10410.3|624
1605624600000|2020-11-17 14:50:00|10413.6|10412.9|10412.7|10412|10413.6|10412.9|10411|10410.3|404
1605624900000|2020-11-17 14:55:00|10412.9|10412.2|10408.7|10407.7|10415.6|10414.6|10408.7|10407.7|490
1605625200000|2020-11-17 15:00:00|10408.6|10407.6|10414.7|10414|10416.4|10415.6|10408.5|10407.6|593
1605625500000|2020-11-17 15:05:00|10414.9|10413.9|10412.5|10411.8|10414.9|10414|10409.2|10408.5|578
1605625800000|2020-11-17 15:10:00|10412.7|10411.7|10412|10411.3|10414.9|10414.1|10410.6|10409.8|460
1605626100000|2020-11-17 15:15:00|10412.1|10411.4|10415.7|10414.7|10415.7|10414.7|10410.4|10409.7|383
1605626400000|2020-11-17 15:20:00|10415.6|10414.9|10415.1|10414.4|10419.5|10418.8|10414.9|10414.1|554
1605626700000|2020-11-17 15:25:00|10415.4|10414.7|10417.1|10416.1|10417.6|10416.8|10414.1|10413.3|445
1605627000000|2020-11-17 15:30:00|10417|10416.4|10421.3|10420.6|10423.7|10422.9|10415.2|10414.4|660
1605627300000|2020-11-17 15:35:00|10421.2|10420.5|10425|10424|10425.4|10424.6|10421.1|10420.3|543
1605627600000|2020-11-17 15:40:00|10424.7|10423.7|10421.4|10420.7|10425|10424.3|10420.4|10419.7|465
1605627900000|2020-11-17 15:45:00|10421.6|10420.9|10418.7|10418|10422.8|10422.1|10418.4|10417.7|498
1605628200000|2020-11-17 15:50:00|10418.8|10418.1|10418.4|10417.7|10420.6|10419.9|10417.3|10416.4|643
1605628500000|2020-11-17 15:55:00|10418.3|10417.6|10421.6|10420.9|10423.2|10422.4|10417.4|10416.7|620
1605628800000|2020-11-17 16:00:00|10421.9|10421.2|10420.3|10419.6|10423.8|10423.1|10419.8|10418.9|483
1605629100000|2020-11-17 16:05:00|10420.4|10419.7|10421.3|10420.6|10422.8|10422|10419.2|10418.5|403
1605629400000|2020-11-17 16:10:00|10421.2|10420.5|10421.7|10421|10423.4|10422.5|10421.2|10420.5|346
1605629700000|2020-11-17 16:15:00|10421.8|10421.1|10423|10422.3|10423.9|10423.2|10420.8|10420|308
1605630000000|2020-11-17 16:20:00|10423.1|10422.4|10423.3|10422.3|10425|10424.3|10421.9|10421.2|276
1605630300000|2020-11-17 16:25:00|10423.1|10422.4|10421.2|10420.5|10424.8|10424.1|10421.2|10420.4|285
1605630600000|2020-11-17 16:30:00|10421.1|10420.4|10419.7|10419|10421.9|10421|10419.5|10418.8|319
1605630900000|2020-11-17 16:35:00|10419.9|10418.9|10420.5|10419.8|10421.7|10421|10419.2|10418.5|310
1605631200000|2020-11-17 16:40:00|10420.4|10419.7|10421.5|10420.8|10422.2|10421.5|10420.1|10419.4|236
1605631500000|2020-11-17 16:45:00|10421.6|10420.9|10420.1|10419.1|10422.2|10421.5|10419.8|10418.8|272
1605631800000|2020-11-17 16:50:00|10420.2|10419.2|10420|10419.3|10420.7|10420|10419|10418.3|287
1605632100000|2020-11-17 16:55:00|10419.9|10419.2|10421.4|10420.7|10422.8|10422.1|10419.4|10418.5|339
1605632400000|2020-11-17 17:00:00|10421.5|10420.5|10424|10423.3|10424.5|10423.7|10421.3|10420.5|269
1605632700000|2020-11-17 17:05:00|10424.2|10423.5|10423.8|10422.8|10424.5|10423.8|10422.9|10421.9|228
1605633000000|2020-11-17 17:10:00|10424|10423|10423|10422.3|10425.4|10424.6|10422.7|10421.7|318
1605633300000|2020-11-17 17:15:00|10423.2|10422.2|10422.4|10421.7|10423.9|10423.2|10422.2|10421.4|256
1605633600000|2020-11-17 17:20:00|10422.9|10422.2|10422.7|10421.7|10423.2|10422.5|10421.7|10421|174
1605633900000|2020-11-17 17:25:00|10422.8|10421.8|10422.6|10421.9|10423.7|10423|10421.9|10421|155
1605634200000|2020-11-17 17:30:00|10422.5|10421.8|10422|10421.3|10423.4|10422.7|10421.6|10420.6|208
1605634500000|2020-11-17 17:35:00|10421.9|10421.2|10422|10421|10423.4|10422.5|10421.8|10420.9|209
1605634800000|2020-11-17 17:40:00|10422.1|10421.1|10422.4|10421.7|10423.1|10422.3|10421.6|10420.8|190
1605635100000|2020-11-17 17:45:00|10422.6|10421.9|10424.2|10423.5|10424.4|10423.7|10422.4|10421.7|268
1605635400000|2020-11-17 17:50:00|10424.3|10423.6|10422.7|10421.7|10424.4|10423.7|10422.2|10421.4|283
1605635700000|2020-11-17 17:55:00|10422.6|10421.6|10423.1|10422.4|10423.3|10422.5|10421.7|10420.7|323
1605636000000|2020-11-17 18:00:00|10423.3|10422.3|10422.3|10421.6|10423.3|10422.5|10421.6|10420.9|176
1605636300000|2020-11-17 18:05:00|10422.4|10421.7|10419.8|10419.1|10422.5|10421.7|10419.1|10418.3|351
1605636600000|2020-11-17 18:10:00|10419.9|10419.2|10420.1|10419.1|10420.6|10419.6|10419|10418.1|267
1605636900000|2020-11-17 18:15:00|10420|10419|10420.4|10419.4|10420.5|10419.5|10419.5|10418.5|204
1605637200000|2020-11-17 18:20:00|10420.3|10419.3|10420.4|10419.4|10421.1|10420.2|10419.7|10418.8|167
1605637500000|2020-11-17 18:25:00|10420.3|10419.3|10422.3|10421.6|10422.7|10421.8|10420|10419|182
1605637800000|2020-11-17 18:30:00|10422.2|10421.5|10422.7|10421.7|10423.2|10422.3|10421.5|10420.7|188
1605638100000|2020-11-17 18:35:00|10422.6|10421.6|10423.6|10422.6|10423.7|10422.9|10422.1|10421.2|163
1605638400000|2020-11-17 18:40:00|10423.7|10422.7|10424.7|10423.7|10424.7|10423.7|10422.2|10421.5|175
1605638700000|2020-11-17 18:45:00|10424.9|10423.9|10423.6|10422.9|10425|10424.3|10423.4|10422.6|168
1605639000000|2020-11-17 18:50:00|10423.5|10422.8|10422.4|10421.7|10424|10423.3|10421.8|10420.8|166
1605639300000|2020-11-17 18:55:00|10422.5|10421.8|10421.3|10420.6|10422.6|10421.8|10420.9|10420.2|116
1605639600000|2020-11-17 19:00:00|10421.2|10420.5|10421.1|10420.4|10422|10421.2|10419.6|10418.8|261
1605639900000|2020-11-17 19:05:00|10421|10420.3|10421.8|10421.1|10421.9|10421.1|10419.2|10418.3|233
1605640200000|2020-11-17 19:10:00|10421.9|10421.2|10420.1|10419.4|10422.1|10421.4|10420.1|10419.3|187
1605640500000|2020-11-17 19:15:00|10420|10419.3|10420.3|10419.3|10420.8|10420|10420|10419.2|170
1605640800000|2020-11-17 19:20:00|10420.4|10419.4|10420.4|10419.4|10421.2|10420.4|10420|10419.2|199
1605641100000|2020-11-17 19:25:00|10420.3|10419.3|10420|10419.3|10420.7|10419.7|10419.9|10419.2|137
1605641400000|2020-11-17 19:30:00|10419.9|10419.2|10420.5|10419.8|10421.1|10420.4|10419.8|10419|179
1605641700000|2020-11-17 19:35:00|10420.4|10419.7|10421|10420|10421.5|10420.8|10420.4|10419.6|100
1605642000000|2020-11-17 19:40:00|10420.9|10419.9|10421.1|10420.1|10421.1|10420.4|10420.4|10419.4|115
1605642300000|2020-11-17 19:45:00|10421|10420|10420.4|10419.7|10421.1|10420.2|10420|10419.2|132
1605642600000|2020-11-17 19:50:00|10420.3|10419.6|10420.9|10419.9|10421|10420.2|10419.7|10418.7|101
1605642900000|2020-11-17 19:55:00|10420.8|10419.8|10421.3|10420.6|10422.2|10421.2|10420.2|10419.3|288
1605643200000|2020-11-17 20:00:00|10421.5|10420.5|10419.9|10418.9|10421.5|10420.5|10419.7|10418.7|164
1605643500000|2020-11-17 20:05:00|10420|10419.3|10419.4|10418.4|10420.3|10419.5|10419|10418.2|158
1605643800000|2020-11-17 20:10:00|10419.5|10418.5|10420.4|10419.4|10420.4|10419.5|10419.3|10418.5|151
1605644100000|2020-11-17 20:15:00|10420.3|10419.3|10420.8|10419.8|10421|10420|10420.2|10419.2|147
1605644400000|2020-11-17 20:20:00|10420.7|10420.1|10420.2|10419.5|10421|10420.1|10419.9|10418.9|189
1605644700000|2020-11-17 20:25:00|10420.3|10419.6|10419.8|10418.8|10420.3|10419.6|10419.5|10418.6|163
1605645000000|2020-11-17 20:30:00|10419.9|10418.9|10420.7|10420|10421.1|10420.3|10419.7|10418.8|149
1605645300000|2020-11-17 20:35:00|10420.8|10419.8|10420.1|10419.1|10421|10420|10419.7|10418.7|198
1605645600000|2020-11-17 20:40:00|10420.2|10419.2|10421.3|10420.3|10421.4|10420.5|10419.3|10418.3|260
1605645900000|2020-11-17 20:45:00|10421.4|10420.4|10420.7|10419.7|10421.8|10421|10420.5|10419.6|257
1605646200000|2020-11-17 20:50:00|10420.8|10419.8|10421.5|10420.5|10421.6|10420.7|10419.9|10419.1|201
1605646500000|2020-11-17 20:55:00|10421.6|10420.8|10420.3|10419.3|10421.6|10420.9|10419.4|10418.6|241
1605646800000|2020-11-17 21:00:00|10420.1|10419.4|10419.8|10418.8|10421.5|10420.5|10419.6|10418.6|304
1605647100000|2020-11-17 21:05:00|10419.7|10418.7|10419.8|10418.8|10420.4|10419.5|10419.1|10418.1|180
1605647400000|2020-11-17 21:10:00|10419.9|10418.9|10419.6|10418.6|10420.1|10419.1|10419.1|10418.1|134
1605647700000|2020-11-17 21:15:00|10419.5|10418.5|10420.2|10419.2|10420.2|10419.4|10419.3|10418.3|133
1605648000000|2020-11-17 21:20:00|10420.1|10419.1|10419.7|10418.7|10420.2|10419.2|10419.3|10418.3|140
1605648300000|2020-11-17 21:25:00|10419.6|10418.6|10419.2|10418.2|10420|10419|10417.9|10417|139
1605648600000|2020-11-17 21:30:00|10419.1|10418.4|10420|10419|10420|10419|10419.1|10418.3|128
1605648900000|2020-11-17 21:35:00|10419.9|10418.9|10420|10419|10420.5|10419.5|10419.6|10418.8|90
1605649200000|2020-11-17 21:40:00|10419.9|10418.9|10418.1|10417.1|10420.3|10419.3|10417.7|10416.7|220
1605649500000|2020-11-17 21:45:00|10418.2|10417.2|10420.1|10419.1|10420.8|10419.8|10418|10417|227
1605649800000|2020-11-17 21:50:00|10420.3|10419.3|10419|10418|10420.5|10419.5|10418.7|10417.7|282
1605650100000|2020-11-17 21:55:00|10419.1|10418.1|10420.5|10418.6|10420.8|10418.6|10418|10417|281
1605650400000|2020-11-17 22:00:00|10420.6|10418.8|10422.2|10418.8|10422.4|10419|10420.3|10418.1|38
1605650700000|2020-11-17 22:05:00|10421.9|10419.4|10422.6|10419.3|10423.7|10420.3|10421.9|10417.9|999
1605651000000|2020-11-17 22:10:00|10422.7|10419.1|10421.8|10417.4|10423|10419.6|10421.3|10417.2|168
1605651300000|2020-11-17 22:15:00|10421.9|10417.2|10421.1|10418|10422.2|10418.5|10421.1|10417.2|177
1605651600000|2020-11-17 22:20:00|10421.7|10417.9|10421.7|10417.1|10422.3|10418.7|10421.1|10416.8|122
1605651900000|2020-11-17 22:25:00|10421.9|10417|10421.9|10416.8|10422.1|10418.2|10420.7|10416.4|183
1605652200000|2020-11-17 22:30:00|10421.8|10416.9|10420.7|10415.8|10422.6|10417.7|10420.3|10414.5|1031
1605652500000|2020-11-17 22:35:00|10420.8|10415.7|10421|10416.8|10422|10417.2|10420.3|10415.2|1090
1605652800000|2020-11-17 22:40:00|10421.1|10416.7|10419.8|10416.2|10422|10417.9|10418.6|10414.8|944
1605653100000|2020-11-17 22:45:00|10419.7|10416.1|10420.7|10416.2|10422.5|10417.6|10418.4|10415.3|1267
1605653400000|2020-11-17 22:50:00|10420.8|10416.5|10420.8|10417.2|10422.2|10418.5|10419.1|10415.2|872
1605653700000|2020-11-17 22:55:00|10420.9|10416.9|10420.9|10417.7|10422.2|10418.9|10419.8|10416.5|1055
1605654000000|2020-11-17 23:00:00|10420.6|10417.3|10418.1|10417.1|10420.7|10418.7|10418|10416.5|851
1605654300000|2020-11-17 23:05:00|10418.2|10417.2|10419.3|10418.3|10419.9|10418.7|10418.1|10416.7|331
1605654600000|2020-11-17 23:10:00|10419.2|10418.2|10418.6|10417.6|10420.4|10419.4|10418.4|10417.4|179
1605654900000|2020-11-17 23:15:00|10418.7|10417.7|10418.6|10417.6|10419.3|10418.3|10418.2|10417.2|139
1605655200000|2020-11-17 23:20:00|10418.7|10417.7|10418.8|10417.8|10419.2|10418.2|10417.7|10416.7|173
1605655500000|2020-11-17 23:25:00|10418.9|10417.9|10419.8|10418.8|10420.4|10419.4|10418.8|10417.8|151
1605655800000|2020-11-17 23:30:00|10420|10419|10418.4|10417.4|10420.1|10419.1|10418.4|10417.4|153
1605656100000|2020-11-17 23:35:00|10418.6|10417.6|10418.8|10417.8|10419|10418|10417.8|10416.8|113
1605656400000|2020-11-17 23:40:00|10418.7|10417.7|10417.3|10416.3|10418.9|10417.9|10417.2|10416.2|142
1605656700000|2020-11-17 23:45:00|10417.2|10416.2|10418|10417|10418.3|10417.4|10417.1|10416.1|161
1605657000000|2020-11-17 23:50:00|10418.1|10417.1|10418.5|10417.5|10418.7|10417.7|10417.9|10416.9|163
1605657300000|2020-11-17 23:55:00|10418.2|10417.2|10418.1|10417.1|10418.7|10417.7|10417.2|10416.2|182
1605657600000|2020-11-18 00:00:00|10418|10417|10412.8|10411.8|10418|10417|10412.1|10411.1|441
1605657900000|2020-11-18 00:05:00|10412.5|10411.5|10414|10413.3|10414.3|10413.4|10411.8|10410.9|409
1605658200000|2020-11-18 00:10:00|10414.1|10413.4|10413|10412|10415.1|10414.2|10412|10411|386
1605658500000|2020-11-18 00:15:00|10413.1|10412.1|10414.7|10413.7|10415.3|10414.3|10412.2|10411.2|360
1605658800000|2020-11-18 00:20:00|10414.8|10413.8|10410.6|10409.9|10415.6|10414.6|10409.7|10408.8|335
1605659100000|2020-11-18 00:25:00|10410.9|10410|10409.3|10408.3|10411|10410|10408.5|10407.6|356
1605659400000|2020-11-18 00:30:00|10409.4|10408.4|10405.1|10404.1|10411.1|10410.1|10404.4|10403.4|546
1605659700000|2020-11-18 00:35:00|10405.2|10404.2|10406.5|10405.8|10407.1|10406.4|10405.1|10404.2|398
1605660000000|2020-11-18 00:40:00|10406.4|10405.7|10410.2|10409.2|10411|10410|10405.4|10404.5|461
1605660300000|2020-11-18 00:45:00|10410|10409.3|10408.7|10408|10410.2|10409.5|10407.8|10406.8|378
1605660600000|2020-11-18 00:50:00|10408.6|10407.9|10406.4|10405.4|10410.1|10409.3|10405|10404.1|593
1605660900000|2020-11-18 00:55:00|10406.8|10405.8|10407.8|10406.8|10408.2|10407.5|10405.3|10404.3|467
1605661200000|2020-11-18 01:00:00|10407.9|10406.9|10408.4|10407.7|10409.9|10408.9|10406|10405.2|429
1605661500000|2020-11-18 01:05:00|10408.3|10407.6|10409.5|10408.5|10410.8|10410|10408.1|10407.3|317
1605661800000|2020-11-18 01:10:00|10409.6|10408.6|10408.8|10407.8|10409.7|10408.9|10407.2|10406.5|367
1605662100000|2020-11-18 01:15:00|10408.7|10407.7|10411|10410|10411.5|10410.5|10407.3|10406.5|360
1605662400000|2020-11-18 01:20:00|10410.7|10410.1|10410.8|10409.8|10412.2|10411.4|10409.1|10408.2|351
1605662700000|2020-11-18 01:25:00|10410.9|10409.9|10409.4|10408.4|10412.2|10411.4|10408.9|10407.9|365
1605663000000|2020-11-18 01:30:00|10409.3|10408.3|10410.7|10409.7|10411|10410.1|10407.6|10406.8|453
1605663300000|2020-11-18 01:35:00|10410.8|10409.8|10412.3|10411.3|10412.3|10411.3|10408.5|10407.6|359
1605663600000|2020-11-18 01:40:00|10412.4|10411.4|10414.6|10413.9|10414.6|10413.9|10411.5|10410.6|191
1605663900000|2020-11-18 01:45:00|10414.5|10413.8|10413.7|10413|10415.7|10414.8|10413.3|10412.6|406
1605664200000|2020-11-18 01:50:00|10413.5|10412.8|10414|10413|10414.2|10413.4|10412.4|10411.5|235
1605664500000|2020-11-18 01:55:00|10413.9|10412.9|10410.5|10409.8|10414.5|10413.6|10410.2|10409.5|335
1605664800000|2020-11-18 02:00:00|10410.6|10409.9|10411.7|10411|10412.4|10411.7|10410.2|10409.3|274
1605665100000|2020-11-18 02:05:00|10411.8|10411.1|10413.5|10412.5|10413.5|10412.6|10410.9|10410.1|200
1605665400000|2020-11-18 02:10:00|10413.3|10412.6|10413.1|10412.4|10414.6|10413.8|10412.9|10412.2|188
1605665700000|2020-11-18 02:15:00|10413.3|10412.3|10414|10413|10414.6|10413.7|10412.1|10411.3|215
1605666000000|2020-11-18 02:20:00|10414.1|10413.1|10412.8|10412.1|10414.3|10413.4|10412.3|10411.5|139
1605666300000|2020-11-18 02:25:00|10413|10412|10412.2|10411.2|10413|10412.2|10411.9|10411|160
1605666600000|2020-11-18 02:30:00|10412.3|10411.3|10412.6|10411.9|10414.5|10413.7|10412.1|10411.1|175
1605666900000|2020-11-18 02:35:00|10412.7|10411.7|10413.9|10413.2|10414.4|10413.5|10412.4|10411.7|110
1605667200000|2020-11-18 02:40:00|10413.8|10413.1|10412.6|10411.6|10414|10413.2|10412.2|10411.2|224
1605667500000|2020-11-18 02:45:00|10412.5|10411.5|10411.4|10410.7|10412.5|10411.5|10411|10410.2|190
1605667800000|2020-11-18 02:50:00|10411.5|10410.8|10412.1|10411.1|10412.7|10411.9|10411.1|10410.2|155
1605668100000|2020-11-18 02:55:00|10412|10411.3|10411|10410|10412.1|10411.3|10410.8|10410|103
1605668400000|2020-11-18 03:00:00|10411.1|10410.1|10411.8|10410.8|10412|10411.2|10411.1|10410.1|191
1605668700000|2020-11-18 03:05:00|10411.9|10410.9|10413|10412.3|10413|10412.3|10411.5|10410.6|147
1605669000000|2020-11-18 03:10:00|10412.9|10412.2|10413.8|10413.1|10413.9|10413.1|10412.1|10411.4|97
1605669300000|2020-11-18 03:15:00|10413.9|10413.2|10413.9|10413.2|10415|10414.3|10413.2|10412.5|145
1605669600000|2020-11-18 03:20:00|10414|10413.3|10413|10412.3|10414.4|10413.7|10412.9|10412.2|120
1605669900000|2020-11-18 03:25:00|10413.1|10412.4|10413.1|10412.4|10413.7|10412.8|10412.7|10411.7|105
1605670200000|2020-11-18 03:30:00|10413|10412.3|10412.7|10412|10413.3|10412.5|10411.9|10411.1|185
1605670500000|2020-11-18 03:35:00|10412.6|10411.9|10413.7|10412.7|10413.8|10412.9|10411.4|10410.6|224
1605670800000|2020-11-18 03:40:00|10413.6|10412.6|10412.6|10411.9|10414.5|10413.8|10412.6|10411.8|299
1605671100000|2020-11-18 03:45:00|10412.7|10412|10412.7|10412|10413.4|10412.6|10412.5|10411.6|255
1605671400000|2020-11-18 03:50:00|10412.8|10412.1|10410.5|10409.8|10413.3|10412.4|10410.5|10409.7|158
1605671700000|2020-11-18 03:55:00|10410.2|10409.2|10411|10410|10411.6|10410.8|10409.7|10408.9|268
1605672000000|2020-11-18 04:00:00|10410.8|10410.1|10410.1|10409.1|10411|10410.2|10408.7|10407.7|208
1605672300000|2020-11-18 04:05:00|10410|10409|10411.5|10410.5|10411.7|10410.8|10409.7|10408.7|213
1605672600000|2020-11-18 04:10:00|10411.6|10410.6|10411.2|10410.5|10412.9|10412.1|10410.8|10409.8|261
1605672900000|2020-11-18 04:15:00|10411.3|10410.6|10409.9|10409.2|10411.6|10410.8|10408.5|10407.8|298
1605673200000|2020-11-18 04:20:00|10409.8|10409.1|10410.8|10410.1|10411.2|10410.4|10409.8|10409|180
1605673500000|2020-11-18 04:25:00|10410.9|10410.2|10410.3|10409.6|10411.3|10410.4|10409.7|10409|210
1605673800000|2020-11-18 04:30:00|10410.4|10409.7|10412.6|10411.9|10412.9|10412.1|10410.3|10409.6|210
1605674100000|2020-11-18 04:35:00|10412.7|10411.7|10412.1|10411.4|10412.9|10412.2|10411.3|10410.4|195
1605674400000|2020-11-18 04:40:00|10412|10411.3|10410.2|10409.5|10412.3|10411.5|10409.2|10408.4|182
1605674700000|2020-11-18 04:45:00|10410.3|10409.6|10410.4|10409.7|10411.3|10410.5|10408.8|10408.1|215
1605675000000|2020-11-18 04:50:00|10410.5|10409.8|10408.9|10408.2|10410.9|10410.1|10408.8|10408.1|226
1605675300000|2020-11-18 04:55:00|10409|10408.3|10408.4|10407.7|10409.8|10409|10408.2|10407.4|157
1605675600000|2020-11-18 05:00:00|10408.3|10407.6|10408.7|10408|10409.6|10408.9|10407.7|10407|164
1605675900000|2020-11-18 05:05:00|10408.8|10408.1|10408.4|10407.7|10410.1|10409.3|10408.1|10407.4|187
1605676200000|2020-11-18 05:10:00|10408.3|10407.6|10406.2|10405.2|10408.7|10408|10405.8|10405.1|230
1605676500000|2020-11-18 05:15:00|10406.1|10405.5|10407.7|10407|10409.5|10408.8|10406.1|10405.2|274
1605676800000|2020-11-18 05:20:00|10407.8|10406.8|10404.1|10403.4|10408|10407.3|10403.6|10402.9|378
1605677100000|2020-11-18 05:25:00|10404.2|10403.5|10403.4|10402.7|10404.7|10404|10401.6|10400.8|426
1605677400000|2020-11-18 05:30:00|10403.3|10402.6|10401.6|10400.9|10403.7|10402.9|10400.5|10399.7|328
1605677700000|2020-11-18 05:35:00|10401.7|10401|10398.7|10397.7|10403.2|10402.3|10396.7|10395.7|533
1605678000000|2020-11-18 05:40:00|10398.6|10397.6|10401.4|10400.7|10403.2|10402.2|10398.2|10397.5|345
1605678300000|2020-11-18 05:45:00|10401.5|10400.5|10400.9|10399.9|10403.1|10402.1|10400.9|10399.9|302
1605678600000|2020-11-18 05:50:00|10400.8|10400.1|10400.8|10399.8|10404.4|10403.4|10400.5|10399.8|260
1605678900000|2020-11-18 05:55:00|10400.9|10399.9|10400.2|10399.5|10401.6|10400.9|10398.1|10397.1|384
1605679200000|2020-11-18 06:00:00|10400.5|10399.8|10400.8|10400.1|10401.7|10400.8|10398.6|10397.8|302
1605679500000|2020-11-18 06:05:00|10400.9|10400.2|10399.9|10399.2|10400.9|10400.2|10398.2|10397.5|292
1605679800000|2020-11-18 06:10:00|10400|10399.3|10401.5|10400.5|10401.6|10400.8|10399.6|10398.8|265
1605680100000|2020-11-18 06:15:00|10401.3|10400.6|10400.1|10399.4|10402.7|10401.8|10399.5|10398.6|266
1605680400000|2020-11-18 06:20:00|10400|10399.3|10400.8|10400.1|10401.5|10400.8|10399.8|10399|180
1605680700000|2020-11-18 06:25:00|10400.9|10400.2|10403.6|10402.9|10404.4|10403.7|10400.7|10399.9|243
1605681000000|2020-11-18 06:30:00|10403.9|10403.2|10402.3|10401.3|10403.9|10403.2|10401.3|10400.4|197
1605681300000|2020-11-18 06:35:00|10402.4|10401.4|10402.3|10401.6|10402.8|10402.1|10401.2|10400.5|144
1605681600000|2020-11-18 06:40:00|10402.4|10401.7|10397.3|10396.6|10402.4|10401.7|10396.5|10395.5|226
1605681900000|2020-11-18 06:45:00|10397.4|10396.7|10399.9|10399.2|10399.9|10399.2|10397.1|10396.4|213
1605682200000|2020-11-18 06:50:00|10400|10399|10398.9|10398.2|10400.1|10399.1|10397|10396.3|241
1605682500000|2020-11-18 06:55:00|10398.8|10398.1|10396.6|10395.6|10398.9|10398.1|10393.8|10393.1|297
1605682800000|2020-11-18 07:00:00|10396.7|10395.7|10395.3|10394.3|10397.4|10396.4|10394.2|10393.4|367
1605683100000|2020-11-18 07:05:00|10395|10394|10395.7|10394.7|10396.1|10395.1|10393.2|10392.3|410
1605683400000|2020-11-18 07:10:00|10395.8|10394.8|10394|10393.3|10397.1|10396.2|10393.7|10392.9|367
1605683700000|2020-11-18 07:15:00|10393.9|10393|10392|10391|10394.2|10393.3|10391.8|10391|408
1605684000000|2020-11-18 07:20:00|10392.1|10391.4|10391|10390.3|10392.8|10391.9|10390.2|10389.4|404
1605684300000|2020-11-18 07:25:00|10391.1|10390.4|10389|10388|10391.6|10390.8|10388.5|10387.7|405
1605684600000|2020-11-18 07:30:00|10389.1|10388.1|10390.8|10390.1|10391.7|10390.9|10388.4|10387.7|306
1605684900000|2020-11-18 07:35:00|10390.6|10389.9|10386.5|10385.8|10390.6|10389.9|10385.3|10384.6|453
1605685200000|2020-11-18 07:40:00|10386.6|10385.9|10387.7|10386.7|10388.7|10387.9|10385.8|10384.8|400
1605685500000|2020-11-18 07:45:00|10387.4|10386.4|10388.5|10387.8|10390.2|10389.4|10387.3|10386.3|400
1605685800000|2020-11-18 07:50:00|10388.4|10387.7|10387.5|10386.8|10390|10389.3|10387.5|10386.8|261
1605686100000|2020-11-18 07:55:00|10387.6|10386.9|10389|10388.3|10390.2|10389.5|10387.1|10386.4|417
1605686400000|2020-11-18 08:00:00|10389.1|10388.4|10388.4|10387.7|10390.2|10389.5|10384.9|10384|697
1605686700000|2020-11-18 08:05:00|10388.3|10387.6|10388.3|10387.6|10390.9|10390|10386.7|10385.9|515
1605687000000|2020-11-18 08:10:00|10388.4|10387.7|10387.3|10386.6|10389.3|10388.6|10386.3|10385.6|442
1605687300000|2020-11-18 08:15:00|10387.2|10386.5|10389.5|10388.8|10390|10389.2|10386.4|10385.7|460
1605687600000|2020-11-18 08:20:00|10389.6|10388.9|10393.9|10393.2|10394.5|10393.7|10389.5|10388.8|625
1605687900000|2020-11-18 08:25:00|10393.5|10392.8|10392.1|10391.4|10394.5|10393.8|10391.6|10390.7|438
1605688200000|2020-11-18 08:30:00|10392.2|10391.5|10395.6|10394.6|10396.8|10396|10392.1|10391.4|386
1605688500000|2020-11-18 08:35:00|10395.7|10394.7|10397.5|10396.5|10399|10398.3|10395.2|10394.4|597
1605688800000|2020-11-18 08:40:00|10397.4|10396.4|10397.1|10396.4|10397.7|10396.8|10394.8|10394.1|369
1605689100000|2020-11-18 08:45:00|10397.3|10396.3|10394.4|10393.7|10398|10397.3|10394.3|10393.5|383
1605689400000|2020-11-18 08:50:00|10394.3|10393.6|10396.8|10396.1|10398.7|10398|10394.3|10393.5|392
1605689700000|2020-11-18 08:55:00|10397|10396|10396.5|10395.5|10398.2|10397.2|10394.8|10393.8|430
1605690000000|2020-11-18 09:00:00|10396.6|10395.6|10394.7|10394|10397.6|10396.9|10393.7|10393|350
1605690300000|2020-11-18 09:05:00|10394.8|10394.1|10392|10391.3|10394.8|10394.1|10391.1|10390.2|363
1605690600000|2020-11-18 09:10:00|10391.9|10391.2|10394|10393.3|10394.6|10393.9|10391.9|10391.2|371
1605690900000|2020-11-18 09:15:00|10393.9|10393.2|10393.4|10392.7|10394.5|10393.8|10391.5|10390.8|331
1605691200000|2020-11-18 09:20:00|10393.5|10392.8|10392.1|10391.4|10395.3|10394.5|10392|10391.3|238
1605691500000|2020-11-18 09:25:00|10392|10391.3|10393.8|10393.1|10394.5|10393.8|10392|10391.3|304
1605691800000|2020-11-18 09:30:00|10394|10393.3|10391.2|10390.5|10395.6|10394.9|10391.2|10390.5|340
1605692100000|2020-11-18 09:35:00|10391.1|10390.4|10390.3|10389.6|10392.5|10391.8|10389.1|10388.3|386
1605692400000|2020-11-18 09:40:00|10390.2|10389.5|10388.7|10388|10390.5|10389.7|10388.7|10388|298
1605692700000|2020-11-18 09:45:00|10388.8|10388.1|10388.1|10387.4|10389.4|10388.7|10386.4|10385.6|325
1605693000000|2020-11-18 09:50:00|10388|10387.3|10388.2|10387.5|10389|10388.2|10386.8|10386.1|319
1605693300000|2020-11-18 09:55:00|10388.1|10387.4|10385.7|10385|10388.9|10388.1|10385.6|10384.9|374
1605693600000|2020-11-18 10:00:00|10385.8|10385.1|10387.4|10386.4|10388.1|10387.1|10385.4|10384.7|347
1605693900000|2020-11-18 10:05:00|10387.5|10386.5|10387.8|10387.1|10388.9|10388.2|10386.5|10385.8|394
1605694200000|2020-11-18 10:10:00|10387.9|10387.2|10382.9|10382.2|10389|10388.3|10379.9|10378.9|447
1605694500000|2020-11-18 10:15:00|10383.1|10382.1|10382.3|10381.3|10384.4|10383.4|10381.5|10380.8|408
1605694800000|2020-11-18 10:20:00|10382.2|10381.5|10382.3|10381.6|10383.3|10382.5|10381.6|10380.9|318
1605695100000|2020-11-18 10:25:00|10382.4|10381.4|10384.6|10383.6|10384.7|10384|10381.7|10381|377
1605695400000|2020-11-18 10:30:00|10384.4|10383.7|10385.1|10384.4|10385.4|10384.7|10382.7|10381.9|357
1605695700000|2020-11-18 10:35:00|10385|10384.3|10384.7|10383.7|10385.4|10384.6|10383.3|10382.4|270
1605696000000|2020-11-18 10:40:00|10384.6|10383.6|10389.6|10388.9|10389.8|10389.1|10384.2|10383.3|470
1605696300000|2020-11-18 10:45:00|10389.5|10388.8|10387.2|10386.5|10389.7|10388.9|10387.1|10386.2|318
1605696600000|2020-11-18 10:50:00|10387.3|10386.6|10388.4|10387.4|10388.6|10387.9|10387.1|10386.3|257
1605696900000|2020-11-18 10:55:00|10388.2|10387.5|10386|10385.3|10389.5|10388.8|10385.2|10384.5|300
1605697200000|2020-11-18 11:00:00|10386.2|10385.5|10385.5|10384.8|10386.3|10385.6|10385.1|10384.4|223
1605697500000|2020-11-18 11:05:00|10385.6|10384.9|10387.7|10387|10388.4|10387.7|10385.6|10384.9|250
1605697800000|2020-11-18 11:10:00|10387.8|10387.1|10386.9|10385.9|10388|10387.3|10385.6|10384.9|323
1605698100000|2020-11-18 11:15:00|10386.8|10386.1|10387.2|10386.5|10387.4|10386.7|10385.5|10384.7|196
1605698400000|2020-11-18 11:20:00|10387|10386.3|10388.4|10387.7|10389.6|10388.9|10386.9|10386.1|332
1605698700000|2020-11-18 11:25:00|10388.3|10387.6|10385.3|10384.6|10388.8|10388|10385.1|10384.2|304
1605699000000|2020-11-18 11:30:00|10385.4|10384.7|10384.2|10383.5|10385.9|10385.2|10382.9|10382.2|311
1605699300000|2020-11-18 11:35:00|10384.3|10383.6|10384|10383.3|10385.3|10384.5|10383.7|10382.9|242
1605699600000|2020-11-18 11:40:00|10383.9|10383.2|10381.6|10380.9|10384.7|10383.9|10379.7|10378.9|456
1605699900000|2020-11-18 11:45:00|10381.5|10380.8|10387.3|10386.6|10396.8|10395.8|10381.3|10380.5|866
1605700200000|2020-11-18 11:50:00|10387.2|10386.5|10386.9|10385.9|10388|10387.3|10384.6|10383.9|634
1605700500000|2020-11-18 11:55:00|10387.1|10386.1|10390.8|10389.8|10391.6|10390.9|10386.4|10385.7|512
1605700800000|2020-11-18 12:00:00|10390.9|10389.9|10406.7|10405.7|10410.7|10409.7|10390.9|10389.9|916
1605701100000|2020-11-18 12:05:00|10406.4|10405.3|10403|10402|10407.3|10406.3|10400.3|10399.3|721
1605701400000|2020-11-18 12:10:00|10402.9|10401.9|10398.8|10398.1|10403|10402|10398.3|10397.5|496
1605701700000|2020-11-18 12:15:00|10399.6|10398.9|10397.2|10396.5|10401.1|10400.3|10396|10395.3|478
1605702000000|2020-11-18 12:20:00|10397.1|10396.4|10395.4|10394.7|10398.2|10397.4|10394.7|10393.7|363
1605702300000|2020-11-18 12:25:00|10395.5|10394.8|10397.5|10396.5|10398.9|10398|10395.1|10394.3|457
1605702600000|2020-11-18 12:30:00|10397.6|10396.6|10393.5|10392.8|10398.1|10397.4|10391.8|10390.9|477
1605702900000|2020-11-18 12:35:00|10393.4|10392.7|10395.8|10394.8|10396.4|10395.7|10393|10392.3|418
1605703200000|2020-11-18 12:40:00|10395.6|10394.9|10393.2|10392.5|10397.2|10396.2|10392.6|10391.9|327
1605703500000|2020-11-18 12:45:00|10393.3|10392.6|10392.5|10391.5|10393.5|10392.6|10391.4|10390.4|347
1605703800000|2020-11-18 12:50:00|10392.6|10391.6|10393.5|10392.8|10394|10393.2|10391|10390|492
1605704100000|2020-11-18 12:55:00|10393.4|10392.7|10392.3|10391.3|10393.9|10393.1|10391.6|10390.9|471
1605704400000|2020-11-18 13:00:00|10392.2|10391.5|10389.5|10388.8|10393.5|10392.7|10389.3|10388.6|513
1605704700000|2020-11-18 13:05:00|10389.4|10388.7|10388.8|10388.1|10390.5|10389.6|10388.2|10387.5|314
1605705000000|2020-11-18 13:10:00|10388.9|10387.9|10387.6|10386.9|10389.2|10388.4|10385.9|10385.1|357
1605705300000|2020-11-18 13:15:00|10387.8|10387.1|10386.9|10386.2|10390|10389.2|10386.6|10385.8|372
1605705600000|2020-11-18 13:20:00|10387|10386.3|10392.3|10391.3|10393.9|10393|10385.5|10384.8|608
1605705900000|2020-11-18 13:25:00|10392.5|10391.5|10394.3|10393.3|10394.6|10393.6|10390.4|10389.6|463
1605706200000|2020-11-18 13:30:00|10394.6|10393.6|10394.8|10393.8|10395.2|10394.2|10391.5|10390.8|482
1605706500000|2020-11-18 13:35:00|10394.5|10393.7|10397.6|10396.9|10397.6|10396.9|10393.7|10392.9|521
1605706800000|2020-11-18 13:40:00|10397.5|10396.8|10396.6|10395.9|10399.2|10398.3|10395.2|10394.5|559
1605707100000|2020-11-18 13:45:00|10396.5|10395.8|10398|10397|10401.4|10400.6|10395.8|10395.1|486
1605707400000|2020-11-18 13:50:00|10398.1|10397.3|10397.5|10396.8|10398.4|10397.5|10396|10395.1|371
1605707700000|2020-11-18 13:55:00|10397.6|10396.9|10396.9|10396.2|10398.8|10398.1|10396.4|10395.6|347
1605708000000|2020-11-18 14:00:00|10396.8|10396.1|10392.5|10391.8|10396.9|10396.2|10391.9|10391.1|439
1605708300000|2020-11-18 14:05:00|10392.4|10391.7|10393.6|10392.9|10396.3|10395.6|10391.7|10391|461
1605708600000|2020-11-18 14:10:00|10393.8|10392.8|10391.4|10390.7|10394.6|10393.7|10391.2|10390.5|246
1605708900000|2020-11-18 14:15:00|10391.5|10390.8|10393.3|10392.6|10394.3|10393.6|10389.7|10388.8|289
1605709200000|2020-11-18 14:20:00|10393.2|10392.5|10391.9|10390.9|10394.1|10393.2|10390.8|10389.9|335
1605709500000|2020-11-18 14:25:00|10391.8|10390.8|10390.9|10390.2|10392.7|10392|10390|10389.3|259
1605709800000|2020-11-18 14:30:00|10391|10390.3|10388.5|10387.8|10392.8|10391.9|10386.4|10385.5|597
1605710100000|2020-11-18 14:35:00|10388.4|10387.7|10389.9|10389.2|10390.7|10389.7|10388.4|10387.4|352
1605710400000|2020-11-18 14:40:00|10389.8|10389.1|10388.3|10387.6|10390.1|10389.2|10386.1|10385.2|510
1605710700000|2020-11-18 14:45:00|10388.1|10387.4|10389|10388|10390.2|10389.2|10387.1|10386.1|368
1605711000000|2020-11-18 14:50:00|10388.9|10388.2|10388.3|10387.6|10389|10388.2|10386.8|10386.1|410
1605711300000|2020-11-18 14:55:00|10388.2|10387.5|10386.9|10385.9|10389.6|10388.8|10386.5|10385.8|401
1605711600000|2020-11-18 15:00:00|10386.8|10386.1|10386.2|10385.5|10387.7|10386.9|10385|10384.1|484
1605711900000|2020-11-18 15:05:00|10386.3|10385.6|10382.8|10382.1|10387.2|10386.3|10382.6|10381.9|401
1605712200000|2020-11-18 15:10:00|10382.9|10382.2|10380.9|10380.2|10383.8|10382.9|10380.4|10379.7|387
1605712500000|2020-11-18 15:15:00|10381|10380.3|10379.2|10378.5|10383|10382.3|10379.1|10378.1|484
1605712800000|2020-11-18 15:20:00|10379.3|10378.6|10372.6|10371.9|10379.4|10378.7|10372.6|10371.9|589
1605713100000|2020-11-18 15:25:00|10372.7|10372|10373.2|10372.5|10375|10374.3|10372.6|10371.9|547
1605713400000|2020-11-18 15:30:00|10372.9|10372.2|10370.4|10369.7|10373|10372.3|10366.6|10365.8|721
1605713700000|2020-11-18 15:35:00|10370.6|10369.9|10369|10368.3|10371.2|10370.3|10366.4|10365.7|568
1605714000000|2020-11-18 15:40:00|10368.9|10368.2|10369.9|10369.2|10371.3|10370.6|10367.5|10366.6|482
1605714300000|2020-11-18 15:45:00|10369.8|10369.1|10370.7|10369.7|10371.3|10370.6|10367.4|10366.7|561
1605714600000|2020-11-18 15:50:00|10370.8|10369.8|10372.3|10371.6|10373.2|10372.5|10367.7|10366.8|656
1605714900000|2020-11-18 15:55:00|10372.4|10371.4|10367.2|10366.5|10372.4|10371.4|10366.7|10366|634
1605715200000|2020-11-18 16:00:00|10367.6|10366.9|10369|10368.3|10369.3|10368.6|10365.6|10364.9|489
1605715500000|2020-11-18 16:05:00|10369.4|10368.7|10371.4|10370.4|10371.8|10371.1|10369.3|10368.5|351
1605715800000|2020-11-18 16:10:00|10371.3|10370.3|10372.4|10371.7|10372.4|10371.7|10371.2|10370.3|354
1605716100000|2020-11-18 16:15:00|10372.1|10371.4|10373.8|10373.1|10375.1|10374.4|10371.1|10370.4|369
1605716400000|2020-11-18 16:20:00|10373.7|10373|10373.4|10372.7|10374.8|10374.1|10372.8|10372.1|292
1605716700000|2020-11-18 16:25:00|10373.5|10372.8|10374|10373.3|10374.1|10373.3|10372.1|10371.3|274
1605717000000|2020-11-18 16:30:00|10374.2|10373.5|10371.8|10370.8|10374.3|10373.6|10370.8|10370.1|276
1605717300000|2020-11-18 16:35:00|10371.7|10370.7|10371|10370.3|10372.8|10372.1|10370.8|10370.1|277
1605717600000|2020-11-18 16:40:00|10371.1|10370.4|10369.7|10369|10371.2|10370.5|10369.5|10368.6|218
1605717900000|2020-11-18 16:45:00|10369.6|10368.9|10370.5|10369.5|10371|10370.3|10368.8|10368.1|264
1605718200000|2020-11-18 16:50:00|10370.4|10369.4|10370.3|10369.6|10370.8|10369.8|10368.8|10368.1|228
1605718500000|2020-11-18 16:55:00|10370.4|10369.7|10372.5|10371.8|10372.5|10371.8|10370.1|10369.4|171
1605718800000|2020-11-18 17:00:00|10372.4|10371.7|10372.3|10371.6|10373|10372.1|10371.2|10370.4|209
1605719100000|2020-11-18 17:05:00|10371.9|10371.2|10372.1|10371.1|10372.7|10371.8|10370.5|10369.7|228
1605719400000|2020-11-18 17:10:00|10372|10371|10372.6|10371.9|10373.6|10372.9|10371.4|10370.6|277
1605719700000|2020-11-18 17:15:00|10372.5|10371.8|10376.3|10375.3|10376.3|10375.5|10372.3|10371.6|249
1605720000000|2020-11-18 17:20:00|10376.2|10375.2|10376.7|10376|10378.1|10377.4|10375.7|10374.8|279
1605720300000|2020-11-18 17:25:00|10376.8|10376.1|10376.2|10375.2|10377.5|10376.7|10375.2|10374.5|267
1605720600000|2020-11-18 17:30:00|10376.1|10375.1|10379.5|10378.5|10379.8|10379.1|10375.5|10374.6|218
1605720900000|2020-11-18 17:35:00|10379.3|10378.6|10380.6|10379.6|10381|10380.1|10378|10377.1|258
1605721200000|2020-11-18 17:40:00|10380.1|10379.4|10380.7|10379.7|10382.2|10381.3|10379.8|10379|313
1605721500000|2020-11-18 17:45:00|10380.8|10379.8|10382.1|10381.4|10382.3|10381.5|10380.2|10379.2|218
1605721800000|2020-11-18 17:50:00|10382|10381.3|10381.6|10380.6|10382.7|10381.9|10381.3|10380.5|217
1605722100000|2020-11-18 17:55:00|10381.5|10380.5|10383.3|10382.3|10383.9|10383|10381.4|10380.5|297
1605722400000|2020-11-18 18:00:00|10383.5|10382.6|10382.3|10381.6|10385.3|10384.3|10381.7|10380.9|422
1605722700000|2020-11-18 18:05:00|10382.4|10381.7|10385.7|10384.7|10385.8|10384.9|10381.8|10380.9|361
1605723000000|2020-11-18 18:10:00|10385.8|10384.8|10385.9|10384.9|10387.6|10386.7|10385.1|10384.2|371
1605723300000|2020-11-18 18:15:00|10385.8|10385.1|10384.5|10383.5|10386.2|10385.4|10384.1|10383.2|215
1605723600000|2020-11-18 18:20:00|10384.4|10383.4|10382.6|10381.9|10384.6|10383.9|10382.4|10381.7|276
1605723900000|2020-11-18 18:25:00|10382.7|10382|10382.1|10381.4|10383|10382.3|10381.3|10380.4|229
1605724200000|2020-11-18 18:30:00|10382|10381.3|10382.1|10381.4|10383.7|10382.9|10381.1|10380.3|244
1605724500000|2020-11-18 18:35:00|10382.3|10381.3|10381.1|10380.4|10382.4|10381.7|10381.1|10380.2|177
1605724800000|2020-11-18 18:40:00|10381.3|10380.6|10378.6|10377.6|10381.6|10380.7|10378.6|10377.6|179
1605725100000|2020-11-18 18:45:00|10379|10378|10378.3|10377.6|10379.5|10378.8|10378.1|10377.4|225
1605725400000|2020-11-18 18:50:00|10378.2|10377.5|10378.1|10377.4|10378.7|10377.8|10377.2|10376.4|167
1605725700000|2020-11-18 18:55:00|10378|10377.3|10379|10378.3|10379.4|10378.7|10377.4|10376.7|198
1605726000000|2020-11-18 19:00:00|10379.1|10378.4|10379.2|10378.5|10382.7|10381.8|10378.7|10378|517
1605726300000|2020-11-18 19:05:00|10379.1|10378.4|10381.3|10380.6|10381.7|10381|10378.7|10377.8|254
1605726600000|2020-11-18 19:10:00|10381.2|10380.5|10382.4|10381.7|10382.7|10381.7|10381.1|10380.3|177
1605726900000|2020-11-18 19:15:00|10382.3|10381.6|10381.2|10380.5|10382.6|10381.8|10380.9|10380.1|263
1605727200000|2020-11-18 19:20:00|10381.1|10380.4|10381.2|10380.5|10383.2|10382.3|10381.1|10380.3|226
1605727500000|2020-11-18 19:25:00|10381.3|10380.3|10381.9|10381.2|10382.2|10381.4|10380|10379.2|230
1605727800000|2020-11-18 19:30:00|10381.8|10381.1|10381.9|10380.9|10382.8|10381.8|10381.1|10380.4|178
1605728100000|2020-11-18 19:35:00|10381.8|10381.1|10382.7|10382|10384.1|10383.2|10381.6|10380.7|171
1605728400000|2020-11-18 19:40:00|10382.8|10382.1|10382.4|10381.7|10383.5|10382.8|10382.3|10381.4|199
1605728700000|2020-11-18 19:45:00|10382.3|10381.6|10383.3|10382.6|10383.4|10382.7|10381.6|10380.9|148
1605729000000|2020-11-18 19:50:00|10383.4|10382.7|10384.2|10383.5|10384.5|10383.8|10383.3|10382.4|199
1605729300000|2020-11-18 19:55:00|10384.1|10383.4|10383.1|10382.1|10384.2|10383.4|10382.4|10381.6|225
1605729600000|2020-11-18 20:00:00|10383.2|10382.2|10383.6|10382.6|10383.7|10382.9|10382.5|10381.5|233
1605729900000|2020-11-18 20:05:00|10383.5|10382.5|10384.2|10383.5|10384.7|10383.7|10383.5|10382.5|241
1605730200000|2020-11-18 20:10:00|10384.1|10383.4|10384.6|10383.9|10384.7|10384|10383.9|10383.1|117
1605730500000|2020-11-18 20:15:00|10384.5|10383.8|10384.6|10383.9|10384.9|10384|10383.8|10383.1|146
1605730800000|2020-11-18 20:20:00|10384.4|10383.4|10383.8|10382.8|10384.4|10383.5|10383.2|10382.4|120
1605731100000|2020-11-18 20:25:00|10384|10383.3|10383.1|10382.1|10384.2|10383.4|10382.4|10381.6|187
1605731400000|2020-11-18 20:30:00|10383|10382|10383.5|10382.8|10384.7|10383.9|10382.8|10381.9|276
1605731700000|2020-11-18 20:35:00|10383.6|10382.9|10386|10385|10386.1|10385.2|10383.5|10382.7|249
1605732000000|2020-11-18 20:40:00|10386.1|10385.1|10386.3|10385.6|10386.6|10385.7|10384.2|10383.3|289
1605732300000|2020-11-18 20:45:00|10386.4|10385.7|10386.9|10385.9|10387.6|10386.7|10385.9|10385|239
1605732600000|2020-11-18 20:50:00|10386.8|10385.8|10388.2|10387.5|10388.4|10387.6|10386|10385.2|284
1605732900000|2020-11-18 20:55:00|10388.1|10387.4|10385.7|10385|10388.2|10387.5|10385.5|10384.6|268
1605733200000|2020-11-18 21:00:00|10385.8|10385.1|10386|10385.3|10386.2|10385.4|10385.2|10384.4|211
1605733500000|2020-11-18 21:05:00|10386.1|10385.4|10387.3|10386.6|10387.6|10386.7|10386|10385.2|185
1605733800000|2020-11-18 21:10:00|10387.5|10386.5|10387.3|10386.3|10387.5|10386.6|10386.5|10385.5|171
1605734100000|2020-11-18 21:15:00|10387.5|10386.5|10388.5|10387.5|10388.6|10387.6|10387.3|10386.5|101
1605734400000|2020-11-18 21:20:00|10388.6|10387.6|10386.5|10385.8|10388.8|10388|10386.5|10385.6|189
1605734700000|2020-11-18 21:25:00|10386.6|10385.9|10386.3|10385.3|10386.9|10385.9|10385.9|10384.9|227
1605735000000|2020-11-18 21:30:00|10385.9|10385.2|10385.7|10384.7|10386.3|10385.3|10385.6|10384.6|140
1605735300000|2020-11-18 21:35:00|10385.5|10384.8|10385.1|10384.1|10386|10385.1|10384.7|10383.7|95
1605735600000|2020-11-18 21:40:00|10384.9|10383.9|10382.5|10381.5|10385|10384|10382.4|10381.4|212
1605735900000|2020-11-18 21:45:00|10382.6|10381.6|10380.8|10379.8|10382.6|10381.6|10380.8|10379.8|409
1605736200000|2020-11-18 21:50:00|10380.9|10379.9|10379.8|10378.8|10381.4|10380.4|10379.7|10378.7|281
1605736500000|2020-11-18 21:55:00|10379.7|10378.7|10383|10378|10384.3|10380.2|10379|10377.8|398
1605736800000|2020-11-18 22:00:00|10383.2|10378.1|10384.6|10378.9|10386.1|10380.8|10383.2|10377.8|33
1605737100000|2020-11-18 22:05:00|10384.3|10379.8|10380.4|10377.7|10384.8|10379.8|10380.1|10376.6|1375
1605737400000|2020-11-18 22:10:00|10380.5|10377.8|10380.2|10377.3|10380.9|10377.9|10379.4|10376.6|1101
1605737700000|2020-11-18 22:15:00|10380.1|10377.4|10379.6|10377.1|10380.4|10377.5|10379.3|10376.8|1051
1605738000000|2020-11-18 22:20:00|10379.7|10377.2|10379.9|10377.2|10380.7|10377.4|10379.4|10376.9|612
1605738300000|2020-11-18 22:25:00|10380|10377.3|10379.1|10377.2|10380.6|10378.9|10378.2|10376.6|731
1605738600000|2020-11-18 22:30:00|10379.6|10377|10379.6|10376.1|10380.2|10377.6|10375.6|10372.5|728
1605738900000|2020-11-18 22:35:00|10379.5|10376.2|10379.8|10376.7|10380.3|10377|10378.7|10375.4|1181
1605739200000|2020-11-18 22:40:00|10379.9|10376.8|10381.6|10377.3|10384.3|10378.4|10379.6|10375.4|1296
1605739500000|2020-11-18 22:45:00|10381.1|10377.6|10381|10377.9|10382.7|10379.2|10380.5|10376.5|632
1605739800000|2020-11-18 22:50:00|10381.1|10378.1|10381.6|10379|10381.8|10379.5|10380.6|10377.7|1401
1605740100000|2020-11-18 22:55:00|10381.7|10379.1|10384.4|10381|10384.8|10381.9|10381.3|10378.6|1488
1605740400000|2020-11-18 23:00:00|10384.3|10380.8|10382.1|10381.1|10384.3|10382|10381.2|10379.9|535
1605740700000|2020-11-18 23:05:00|10382|10381|10381.7|10380.7|10382.4|10381.2|10381.5|10380.5|107
1605741000000|2020-11-18 23:10:00|10381.8|10380.8|10380.1|10379.1|10382.2|10381.2|10379.5|10378.5|215
1605741300000|2020-11-18 23:15:00|10380.2|10379.2|10384.4|10383.4|10384.4|10383.4|10379.6|10378.6|282
1605741600000|2020-11-18 23:20:00|10384|10383|10385.6|10384.6|10385.7|10384.7|10383.6|10382.6|116
1605741900000|2020-11-18 23:25:00|10385.5|10384.5|10384.2|10383.2|10385.8|10384.8|10383.9|10382.9|134
1605742200000|2020-11-18 23:30:00|10384.1|10383.1|10384.4|10383.4|10385.4|10384.4|10384.1|10383.1|101
1605742500000|2020-11-18 23:35:00|10384.2|10383.2|10385.9|10384.9|10386|10385|10383.3|10382.4|144
1605742800000|2020-11-18 23:40:00|10386|10385|10386.6|10385.6|10386.7|10385.7|10385.3|10384.3|95
1605743100000|2020-11-18 23:45:00|10386.4|10385.4|10387.3|10386.3|10387.7|10386.7|10386.1|10385.1|163
1605743400000|2020-11-18 23:50:00|10387.6|10386.6|10388|10387|10389.6|10388.6|10387|10386|132
1605743700000|2020-11-18 23:55:00|10387.8|10386.8|10390.1|10389.1|10391.5|10390.8|10387.7|10386.7|285
1605744000000|2020-11-19 00:00:00|10390.2|10389.2|10392.6|10391.6|10393.3|10392.3|10388.2|10387.2|588
1605744300000|2020-11-19 00:05:00|10392.2|10391.2|10396.1|10395.4|10398|10397|10390.9|10389.9|586
1605744600000|2020-11-19 00:10:00|10396.2|10395.5|10395.3|10394.6|10397.7|10396.9|10394|10393.2|452
1605744900000|2020-11-19 00:15:00|10395.5|10394.5|10396.2|10395.2|10398.7|10397.9|10395.4|10394.5|537
1605745200000|2020-11-19 00:20:00|10396.3|10395.3|10395|10394|10397.5|10396.5|10394.6|10393.6|333
1605745500000|2020-11-19 00:25:00|10395.1|10394.1|10393.5|10392.5|10395.9|10395|10393.5|10392.5|372
1605745800000|2020-11-19 00:30:00|10393.4|10392.4|10393.5|10392.8|10393.8|10392.9|10391.8|10390.9|311
1605746100000|2020-11-19 00:35:00|10393.7|10392.7|10393|10392.3|10396.1|10395.3|10392.9|10392.1|191
1605746400000|2020-11-19 00:40:00|10392.9|10392.2|10391.5|10390.5|10393.7|10392.8|10391|10390.3|399
1605746700000|2020-11-19 00:45:00|10391.4|10390.4|10389.6|10388.9|10392.1|10391.2|10389.4|10388.6|297
1605747000000|2020-11-19 00:50:00|10389.7|10389|10384.9|10383.9|10389.8|10389|10383.1|10382.2|541
1605747300000|2020-11-19 00:55:00|10385|10384|10385.6|10384.9|10386.1|10385.4|10383.4|10382.7|455
1605747600000|2020-11-19 01:00:00|10385.5|10384.8|10384.1|10383.4|10387.4|10386.4|10383.5|10382.8|531
1605747900000|2020-11-19 01:05:00|10384|10383.3|10383.8|10383.1|10384.8|10384|10380.2|10379.5|463
1605748200000|2020-11-19 01:10:00|10383.7|10383|10382.1|10381.1|10384|10383.2|10381.4|10380.5|409
1605748500000|2020-11-19 01:15:00|10382.2|10381.2|10384|10383.3|10384.6|10383.7|10380.8|10380.1|315
1605748800000|2020-11-19 01:20:00|10384.1|10383.4|10382.3|10381.3|10385.1|10384.4|10380.6|10379.9|371
1605749100000|2020-11-19 01:25:00|10382.1|10381.4|10383.4|10382.7|10383.9|10383.1|10380.8|10379.8|283
1605749400000|2020-11-19 01:30:00|10383.6|10382.9|10384.2|10383.5|10385.2|10384.3|10381.6|10380.7|360
1605749700000|2020-11-19 01:35:00|10384.1|10383.4|10387.2|10386.2|10387.9|10387.1|10383.6|10382.6|377
1605750000000|2020-11-19 01:40:00|10386.9|10386.1|10386.8|10386.1|10387.8|10387|10386.2|10385.5|249
1605750300000|2020-11-19 01:45:00|10387|10386|10388|10387.3|10388.8|10387.8|10387|10386|264
1605750600000|2020-11-19 01:50:00|10388.1|10387.4|10387.7|10386.7|10388.8|10388|10386.2|10385.2|357
1605750900000|2020-11-19 01:55:00|10387.6|10386.6|10386.2|10385.2|10387.8|10386.8|10385.9|10384.9|264
1605751200000|2020-11-19 02:00:00|10386.1|10385.1|10384.7|10383.7|10386.2|10385.3|10383.4|10382.5|300
1605751500000|2020-11-19 02:05:00|10384.8|10383.8|10381.6|10380.9|10385.3|10384.3|10381.2|10380.3|323
1605751800000|2020-11-19 02:10:00|10381.5|10380.8|10382.3|10381.3|10383.3|10382.4|10381.3|10380.5|343
1605752100000|2020-11-19 02:15:00|10382.4|10381.4|10384.1|10383.4|10384.8|10383.9|10382.1|10381.1|448
1605752400000|2020-11-19 02:20:00|10384|10383.3|10383.2|10382.5|10385.7|10384.8|10382.4|10381.6|374
1605752700000|2020-11-19 02:25:00|10383.1|10382.4|10382.7|10381.7|10384.2|10383.2|10382.4|10381.6|290
1605753000000|2020-11-19 02:30:00|10382.5|10381.8|10382.3|10381.3|10382.9|10382|10381.1|10380.2|340
1605753300000|2020-11-19 02:35:00|10382.2|10381.2|10381.7|10381|10382.2|10381.2|10381.1|10380.2|211
1605753600000|2020-11-19 02:40:00|10381.6|10380.9|10381|10380.3|10382.8|10382.1|10380.8|10380.1|291
1605753900000|2020-11-19 02:45:00|10380.9|10380.2|10381.3|10380.3|10382.4|10381.4|10380.4|10379.7|271
1605754200000|2020-11-19 02:50:00|10381.4|10380.4|10380.7|10379.7|10382|10381|10379.8|10379|235
1605754500000|2020-11-19 02:55:00|10380.6|10379.6|10378.7|10377.7|10380.7|10379.9|10378.1|10377.2|316
1605754800000|2020-11-19 03:00:00|10378.8|10377.8|10377.8|10377.1|10379|10378|10377.3|10376.4|243
1605755100000|2020-11-19 03:05:00|10377.7|10377|10378.4|10377.4|10379.5|10378.7|10377.7|10377|151
1605755400000|2020-11-19 03:10:00|10378.2|10377.5|10378|10377.3|10378.4|10377.6|10377.4|10376.6|144
1605755700000|2020-11-19 03:15:00|10377.9|10377.2|10379|10378|10380.2|10379.4|10377.9|10377.2|236
1605756000000|2020-11-19 03:20:00|10378.9|10378.3|10378.3|10377.3|10380.4|10379.7|10378|10377.2|290
1605756300000|2020-11-19 03:25:00|10378.4|10377.4|10377.3|10376.3|10379.8|10379.1|10377.3|10376.3|257
1605756600000|2020-11-19 03:30:00|10377.4|10376.4|10379.1|10378.1|10379.1|10378.3|10376.5|10375.7|243
1605756900000|2020-11-19 03:35:00|10379|10378|10377.9|10377.2|10379.7|10378.9|10377.3|10376.3|272
1605757200000|2020-11-19 03:40:00|10378|10377|10377.5|10376.5|10378|10377.1|10374.9|10374.1|387
1605757500000|2020-11-19 03:45:00|10377.4|10376.4|10375.6|10374.9|10378.6|10377.7|10375.4|10374.6|319
1605757800000|2020-11-19 03:50:00|10375.5|10374.8|10375.2|10374.5|10377.1|10376.2|10375|10374.2|319
1605758100000|2020-11-19 03:55:00|10375.3|10374.6|10375.7|10374.7|10375.9|10375.1|10374.7|10373.8|167
1605758400000|2020-11-19 04:00:00|10375.8|10374.8|10374.6|10373.6|10376.3|10375.4|10373.7|10372.9|216
1605758700000|2020-11-19 04:05:00|10374.7|10373.7|10374.8|10373.8|10375.2|10374.2|10372.9|10372.2|262
1605759000000|2020-11-19 04:10:00|10374.7|10373.7|10374|10373.3|10376.1|10375.1|10373.5|10372.7|272
1605759300000|2020-11-19 04:15:00|10374.1|10373.4|10373.3|10372.3|10375.4|10374.5|10372.8|10371.9|218
1605759600000|2020-11-19 04:20:00|10373.1|10372.4|10373.1|10372.1|10374.4|10373.5|10372.2|10371.4|246
1605759900000|2020-11-19 04:25:00|10373.2|10372.2|10374.7|10373.7|10375.6|10374.8|10373.1|10372.1|295
1605760200000|2020-11-19 04:30:00|10374.8|10373.8|10373.8|10372.8|10375.1|10374.4|10373.6|10372.7|163
1605760500000|2020-11-19 04:35:00|10373.7|10372.7|10374.1|10373.1|10375.8|10374.8|10373.4|10372.5|210
1605760800000|2020-11-19 04:40:00|10374.2|10373.2|10374.2|10373.2|10375.2|10374.4|10373.4|10372.6|250
1605761100000|2020-11-19 04:45:00|10374.1|10373.1|10374.8|10373.8|10375.3|10374.5|10373.4|10372.6|175
1605761400000|2020-11-19 04:50:00|10374.9|10373.9|10377.7|10376.7|10377.8|10376.8|10373.6|10372.8|278
1605761700000|2020-11-19 04:55:00|10377.8|10376.8|10377.6|10376.9|10378.8|10378|10376.5|10375.7|373
1605762000000|2020-11-19 05:00:00|10377.5|10376.8|10378.6|10377.6|10378.8|10378.1|10377.1|10376.4|351
1605762300000|2020-11-19 05:05:00|10378.7|10377.7|10380.2|10379.5|10381|10380|10378.4|10377.5|301
1605762600000|2020-11-19 05:10:00|10380.3|10379.6|10382.6|10381.6|10383|10382.2|10378.9|10378.2|292
1605762900000|2020-11-19 05:15:00|10382.7|10381.7|10381.6|10380.9|10384.6|10383.8|10380.9|10380.1|219
1605763200000|2020-11-19 05:20:00|10381.8|10380.8|10380.1|10379.1|10382.7|10381.7|10379.8|10378.9|203
1605763500000|2020-11-19 05:25:00|10379.8|10378.8|10379.3|10378.3|10380.7|10379.7|10378.4|10377.6|258
1605763800000|2020-11-19 05:30:00|10379.4|10378.4|10379.2|10378.5|10380.7|10379.8|10378.9|10378.2|188
1605764100000|2020-11-19 05:35:00|10379.1|10378.4|10378|10377.3|10379.8|10379.1|10377.9|10377.2|204
1605764400000|2020-11-19 05:40:00|10378.1|10377.1|10377.7|10376.7|10380|10379.3|10377.6|10376.7|256
1605764700000|2020-11-19 05:45:00|10377.6|10376.9|10378.8|10377.8|10379.1|10378.4|10377.2|10376.5|264
1605765000000|2020-11-19 05:50:00|10378.7|10377.7|10377.3|10376.6|10378.8|10377.8|10376.5|10375.6|251
1605765300000|2020-11-19 05:55:00|10377.2|10376.5|10377.9|10376.9|10378.1|10377.1|10376.2|10375.3|288
1605765600000|2020-11-19 06:00:00|10378|10377|10378.6|10377.9|10378.9|10378.1|10376.5|10375.8|278
1605765900000|2020-11-19 06:05:00|10378.5|10377.8|10381|10380|10382.6|10381.6|10378.4|10377.5|205
1605766200000|2020-11-19 06:10:00|10381.1|10380.1|10384.2|10383.2|10384.6|10383.9|10380.7|10379.7|308
1605766500000|2020-11-19 06:15:00|10384.1|10383.4|10387.7|10387|10388|10387.3|10382.8|10381.8|488
1605766800000|2020-11-19 06:20:00|10387.3|10386.6|10387.7|10386.7|10390.9|10389.9|10386.9|10386.1|374
1605767100000|2020-11-19 06:25:00|10387.6|10386.6|10388.7|10387.7|10390.7|10389.9|10386.8|10385.8|321
1605767400000|2020-11-19 06:30:00|10388.8|10387.8|10387.2|10386.5|10391|10390|10387.1|10386.3|262
1605767700000|2020-11-19 06:35:00|10387.4|10386.7|10387|10386|10387.8|10387|10385.2|10384.2|391
1605768000000|2020-11-19 06:40:00|10386.9|10385.9|10386.9|10385.9|10388.6|10387.7|10386.1|10385.3|245
1605768300000|2020-11-19 06:45:00|10387|10386|10387.1|10386.1|10388.3|10387.4|10384.9|10384|256
1605768600000|2020-11-19 06:50:00|10387|10386|10386.7|10385.7|10387.3|10386.3|10386.2|10385.2|157
1605768900000|2020-11-19 06:55:00|10386.8|10385.8|10387.7|10386.7|10388.8|10387.9|10386.2|10385.3|237
1605769200000|2020-11-19 07:00:00|10387.6|10386.6|10389.3|10388.6|10390.3|10389.5|10386.3|10385.5|426
1605769500000|2020-11-19 07:05:00|10389.4|10388.7|10391.8|10391.1|10392.5|10391.7|10389.3|10388.6|386
1605769800000|2020-11-19 07:10:00|10391.9|10391.2|10392.9|10392.2|10392.9|10392.2|10389.2|10388.4|341
1605770100000|2020-11-19 07:15:00|10392.8|10392.1|10391.8|10391.1|10395.1|10394.4|10391.7|10390.9|343
1605770400000|2020-11-19 07:20:00|10391.7|10391|10388.4|10387.7|10391.8|10391|10388|10387.1|339
1605770700000|2020-11-19 07:25:00|10388.3|10387.6|10387.7|10386.7|10389.1|10388.3|10387|10386.2|280
1605771000000|2020-11-19 07:30:00|10387.6|10386.6|10385.2|10384.5|10388.3|10387.6|10385.2|10384.4|259
1605771300000|2020-11-19 07:35:00|10385.3|10384.3|10384.4|10383.4|10386|10385.2|10383.4|10382.7|252
1605771600000|2020-11-19 07:40:00|10384.1|10383.5|10383.6|10382.9|10384.4|10383.7|10383|10382.1|268
1605771900000|2020-11-19 07:45:00|10383.5|10382.8|10385.8|10385.1|10386.5|10385.6|10382.9|10382.2|277
1605772200000|2020-11-19 07:50:00|10385.9|10385.2|10385.7|10385|10386.3|10385.5|10383.7|10382.9|399
1605772500000|2020-11-19 07:55:00|10385.9|10384.9|10383.9|10382.9|10387.3|10386.6|10383.8|10382.8|389
1605772800000|2020-11-19 08:00:00|10383.8|10383.2|10384.3|10383.3|10385|10384.3|10381.7|10381|603
1605773100000|2020-11-19 08:05:00|10384.2|10383.2|10389.8|10389.1|10392.3|10391.5|10383.8|10383|733
1605773400000|2020-11-19 08:10:00|10389.6|10388.9|10392.1|10391.4|10392.9|10392.2|10389.2|10388.3|514
1605773700000|2020-11-19 08:15:00|10392.2|10391.5|10393.4|10392.4|10397|10396.3|10390.8|10390.1|582
1605774000000|2020-11-19 08:20:00|10393.3|10392.6|10393.5|10392.8|10395.2|10394.4|10391.5|10390.5|504
1605774300000|2020-11-19 08:25:00|10393.4|10392.7|10394.6|10393.6|10396.5|10395.6|10393|10392.1|414
1605774600000|2020-11-19 08:30:00|10394.5|10393.5|10393.1|10392.1|10396.8|10396.1|10393|10392|423
1605774900000|2020-11-19 08:35:00|10393|10392.3|10391.9|10391.2|10393.2|10392.4|10390.9|10390.1|384
1605775200000|2020-11-19 08:40:00|10391.8|10391.1|10392.4|10391.4|10394.7|10394|10390.7|10390|405
1605775500000|2020-11-19 08:45:00|10392.3|10391.3|10393.3|10392.6|10393.5|10392.7|10391.7|10391|395
1605775800000|2020-11-19 08:50:00|10393.2|10392.5|10392.6|10391.9|10393.9|10393.2|10389.4|10388.7|456
1605776100000|2020-11-19 08:55:00|10392.7|10392|10393.8|10393.1|10395.2|10394.5|10392.6|10391.9|486
1605776400000|2020-11-19 09:00:00|10394|10393.3|10393.9|10393.2|10400|10399.1|10393.7|10393|579
1605776700000|2020-11-19 09:05:00|10393.8|10393.1|10393.9|10393.2|10395.2|10394.5|10393.7|10393|303
1605777000000|2020-11-19 09:10:00|10393.8|10393.1|10392.2|10391.5|10395|10394.2|10391.3|10390.5|380
1605777300000|2020-11-19 09:15:00|10392.3|10391.6|10394|10393.3|10395.1|10394.4|10392.2|10391.5|347
1605777600000|2020-11-19 09:20:00|10393.9|10393.2|10392.5|10391.8|10394|10393.3|10390.7|10389.9|404
1605777900000|2020-11-19 09:25:00|10392.4|10391.7|10393.8|10393.1|10395|10394.3|10392.2|10391.5|295
1605778200000|2020-11-19 09:30:00|10393.6|10392.9|10394.3|10393.3|10394.8|10394.1|10393.2|10392.3|331
1605778500000|2020-11-19 09:35:00|10394.1|10393.4|10406.9|10406.2|10407.5|10406.6|10394.1|10393.4|599
1605778800000|2020-11-19 09:40:00|10407.1|10406.1|10404.4|10403.7|10408.3|10407.4|10404.3|10403.4|515
1605779100000|2020-11-19 09:45:00|10404.5|10403.8|10404.9|10404.2|10405.4|10404.6|10402.3|10401.4|515
1605779400000|2020-11-19 09:50:00|10404.8|10404.1|10403.2|10402.5|10406|10405.3|10403.2|10402.4|418
1605779700000|2020-11-19 09:55:00|10403.3|10402.6|10406|10405.3|10407.2|10406.4|10402.4|10401.5|452
1605780000000|2020-11-19 10:00:00|10406.1|10405.4|10403.6|10402.6|10407|10406.3|10401.8|10400.8|421
1605780300000|2020-11-19 10:05:00|10403.7|10402.7|10403.5|10402.8|10406.5|10405.8|10403|10402.1|337
1605780600000|2020-11-19 10:10:00|10403.7|10402.7|10409.7|10408.7|10410|10409|10403.4|10402.7|431
1605780900000|2020-11-19 10:15:00|10409.6|10408.6|10416.5|10415.5|10418.8|10417.8|10409.2|10408.2|835
1605781200000|2020-11-19 10:20:00|10416.6|10415.6|10414.1|10413.1|10417.1|10416.1|10413.3|10412.5|626
1605781500000|2020-11-19 10:25:00|10414.2|10413.2|10420.4|10419.7|10422.2|10421.3|10413.1|10412.2|547
1605781800000|2020-11-19 10:30:00|10420.5|10419.8|10417.3|10416.6|10421.4|10420.7|10417.3|10416.5|535
1605782100000|2020-11-19 10:35:00|10416.9|10416.2|10413.8|10412.8|10417.5|10416.7|10413.5|10412.6|392
1605782400000|2020-11-19 10:40:00|10413.9|10412.9|10415.5|10414.5|10415.9|10415.2|10413.8|10412.8|296
1605782700000|2020-11-19 10:45:00|10415.4|10414.4|10413.9|10413.2|10416|10415.3|10412.2|10411.2|601
1605783000000|2020-11-19 10:50:00|10414|10413|10412.5|10411.8|10415.2|10414.5|10412.3|10411.4|490
1605783300000|2020-11-19 10:55:00|10412.6|10411.6|10412.5|10411.5|10414.2|10413.5|10410|10409.3|399
1605783600000|2020-11-19 11:00:00|10412.6|10411.6|10410.9|10410.2|10412.9|10412.2|10410|10409.2|495
1605783900000|2020-11-19 11:05:00|10411|10410.3|10414.7|10414|10415.4|10414.5|10411|10410.3|418
1605784200000|2020-11-19 11:10:00|10414.8|10414.1|10414.2|10413.5|10415|10414.2|10413.1|10412.4|316
1605784500000|2020-11-19 11:15:00|10414|10413.3|10411.7|10411|10415.1|10414.1|10411.6|10410.6|444
1605784800000|2020-11-19 11:20:00|10412|10411.3|10413|10412.3|10413.4|10412.6|10411.4|10410.6|329
1605785100000|2020-11-19 11:25:00|10412.9|10412.2|10410.1|10409.4|10413|10412.3|10409.4|10408.4|343
1605785400000|2020-11-19 11:30:00|10409.9|10409.2|10407.7|10407|10409.9|10409.2|10407.1|10406.4|360
1605785700000|2020-11-19 11:35:00|10407.6|10406.9|10406.5|10405.8|10408.8|10408|10405.9|10405.1|264
1605786000000|2020-11-19 11:40:00|10406.4|10405.7|10403.8|10403.1|10406.7|10405.9|10403.7|10402.8|324
1605786300000|2020-11-19 11:45:00|10403.9|10403.2|10402.8|10402.1|10404.3|10403.4|10400.9|10400.2|497
1605786600000|2020-11-19 11:50:00|10402.6|10401.9|10404.1|10403.4|10405.2|10404.4|10401.6|10400.8|414
1605786900000|2020-11-19 11:55:00|10404|10403.3|10403.3|10402.3|10404.6|10403.9|10401.3|10400.6|355
1605787200000|2020-11-19 12:00:00|10403.2|10402.2|10400.7|10400|10403.7|10403|10399|10398.3|484
1605787500000|2020-11-19 12:05:00|10400.6|10399.9|10396.6|10395.9|10400.7|10400|10395.9|10395|428
1605787800000|2020-11-19 12:10:00|10396.5|10395.8|10396.9|10396.2|10399.2|10398.5|10396.1|10395.4|332
1605788100000|2020-11-19 12:15:00|10397|10396.3|10399.4|10398.7|10399.6|10398.9|10394.8|10394.1|427
1605788400000|2020-11-19 12:20:00|10399.3|10398.6|10400.4|10399.7|10402|10401|10399|10398.3|379
1605788700000|2020-11-19 12:25:00|10400.5|10399.8|10397.7|10396.7|10400.5|10399.8|10397.5|10396.6|234
1605789000000|2020-11-19 12:30:00|10397.4|10396.8|10400.9|10399.9|10402.1|10401.2|10397.3|10396.5|318
1605789300000|2020-11-19 12:35:00|10401|10400|10401.3|10400.3|10403.2|10402.2|10400.7|10399.9|361
1605789600000|2020-11-19 12:40:00|10401.2|10400.5|10402.6|10401.6|10402.7|10401.7|10400.6|10399.9|303
1605789900000|2020-11-19 12:45:00|10402.5|10401.5|10403.1|10402.1|10404.9|10404.2|10402.3|10401.5|313
1605790200000|2020-11-19 12:50:00|10402.4|10401.7|10400.1|10399.4|10403.4|10402.5|10399.7|10399|285
1605790500000|2020-11-19 12:55:00|10400.2|10399.5|10402.6|10401.6|10404.1|10403.2|10399.6|10398.9|386
1605790800000|2020-11-19 13:00:00|10402.5|10401.5|10406.8|10405.8|10407.5|10406.5|10401.9|10400.9|519
1605791100000|2020-11-19 13:05:00|10406.7|10405.7|10402.3|10401.6|10406.9|10405.9|10401.7|10401|370
1605791400000|2020-11-19 13:10:00|10402.2|10401.5|10402.4|10401.7|10402.4|10401.7|10400.7|10399.9|328
1605791700000|2020-11-19 13:15:00|10402.3|10401.6|10398.7|10398|10403.1|10402.3|10397.6|10396.8|427
1605792000000|2020-11-19 13:20:00|10398.5|10397.8|10399.7|10399|10401|10400.1|10398.3|10397.6|324
1605792300000|2020-11-19 13:25:00|10399.6|10398.9|10404.1|10401.7|10404.2|10402.2|10398.2|10397.4|355
1605792600000|2020-11-19 13:30:00|10403.8|10401.6|10405.3|10404.6|10405.8|10404.9|10402.1|10400.9|551
1605792900000|2020-11-19 13:35:00|10405.4|10404.7|10409.1|10408.1|10409.8|10408.9|10405|10404|635
1605793200000|2020-11-19 13:40:00|10409|10408.3|10407.5|10406.5|10410.3|10409.3|10407.2|10406.4|501
1605793500000|2020-11-19 13:45:00|10407.4|10406.4|10404.9|10403.9|10408.6|10407.7|10404.9|10403.9|477
1605793800000|2020-11-19 13:50:00|10405|10404|10404.7|10403.7|10406.1|10405.2|10403.5|10402.6|378
1605794100000|2020-11-19 13:55:00|10404.6|10403.6|10402.1|10401.4|10405.2|10404.5|10401.9|10401.1|434
1605794400000|2020-11-19 14:00:00|10402.2|10401.2|10401|10400|10404.1|10403.1|10400.3|10399.4|382
1605794700000|2020-11-19 14:05:00|10401.1|10400.1|10401.4|10400.4|10401.6|10400.7|10398.5|10397.5|433
1605795000000|2020-11-19 14:10:00|10401.5|10400.5|10404.5|10403.5|10405.3|10404.5|10401.5|10400.5|480
1605795300000|2020-11-19 14:15:00|10404.4|10403.4|10403.3|10402.3|10406.3|10405.4|10403.2|10402.2|309
1605795600000|2020-11-19 14:20:00|10403.4|10402.4|10409|10408|10409.2|10408.4|10403|10402.1|485
1605795900000|2020-11-19 14:25:00|10409.1|10408.1|10406|10405|10409.6|10408.6|10404.8|10404.1|475
1605796200000|2020-11-19 14:30:00|10405.8|10405.1|10400.9|10400.2|10407.3|10406.5|10400.1|10399.3|693
1605796500000|2020-11-19 14:35:00|10401|10400.3|10401.3|10400.6|10401.6|10400.8|10398.2|10397.2|651
1605796800000|2020-11-19 14:40:00|10401.5|10400.3|10404.5|10403.5|10404.9|10404.1|10401|10400.3|521
1605797100000|2020-11-19 14:45:00|10404.2|10403.4|10402.1|10401.1|10404.2|10403.5|10401.5|10400.8|501
1605797400000|2020-11-19 14:50:00|10402.2|10401.2|10401.3|10400.6|10402.2|10401.5|10399.2|10398.2|471
1605797700000|2020-11-19 14:55:00|10401.4|10400.4|10399.1|10398.1|10402.1|10401.2|10398.1|10397.1|489
1605798000000|2020-11-19 15:00:00|10399|10398|10396.9|10396.2|10399.8|10398.8|10396|10395.1|634
1605798300000|2020-11-19 15:05:00|10396.8|10396.1|10395.2|10394.5|10397.9|10397.2|10394.6|10393.7|539
1605798600000|2020-11-19 15:10:00|10395.3|10394.3|10394.3|10393.3|10395.3|10394.4|10391.8|10391.1|455
1605798900000|2020-11-19 15:15:00|10394.2|10393.2|10393.4|10392.4|10395.6|10394.9|10392.6|10391.7|465
1605799200000|2020-11-19 15:20:00|10393.3|10392.3|10395.6|10394.6|10395.6|10394.9|10392|10391.1|569
1605799500000|2020-11-19 15:25:00|10395.5|10394.5|10391.2|10390.5|10395.8|10395|10390.6|10389.8|622
1605799800000|2020-11-19 15:30:00|10391.4|10390.7|10391.9|10391.2|10392.9|10392.2|10390|10389.2|531
1605800100000|2020-11-19 15:35:00|10392|10391|10389.5|10388.5|10392|10391|10388.6|10387.8|596
1605800400000|2020-11-19 15:40:00|10389.3|10388.3|10385.7|10385|10390.5|10389.5|10385.5|10384.8|612
1605800700000|2020-11-19 15:45:00|10385.6|10384.9|10385.5|10384.8|10388.1|10387.3|10383|10382.3|708
1605801000000|2020-11-19 15:50:00|10385.4|10384.7|10387.4|10386.7|10390.2|10389.3|10385.4|10384.4|561
1605801300000|2020-11-19 15:55:00|10387.5|10386.8|10389.8|10388.8|10391.2|10390.5|10385.4|10384.5|547
1605801600000|2020-11-19 16:00:00|10389.7|10389|10387.8|10386.8|10390.8|10390.1|10387.6|10386.7|542
1605801900000|2020-11-19 16:05:00|10387.9|10386.9|10389.5|10388.5|10390.1|10389.4|10387|10386|387
1605802200000|2020-11-19 16:10:00|10389.3|10388.6|10391.1|10390.4|10393|10392.3|10388.7|10387.9|361
1605802500000|2020-11-19 16:15:00|10391.3|10390.6|10390.3|10389.3|10391.7|10390.7|10389.2|10388.3|327
1605802800000|2020-11-19 16:20:00|10390.2|10389.2|10387.4|10386.4|10390.5|10389.6|10387.3|10386.4|227
1605803100000|2020-11-19 16:25:00|10387.3|10386.3|10387.1|10386.4|10388.1|10387.4|10386.5|10385.6|275
1605803400000|2020-11-19 16:30:00|10387.2|10386.5|10385.8|10385.1|10388.6|10387.9|10384.8|10384.1|349
1605803700000|2020-11-19 16:35:00|10385.9|10384.9|10388.6|10387.6|10388.7|10387.8|10385.7|10384.7|294
1605804000000|2020-11-19 16:40:00|10388.5|10387.5|10389.6|10388.9|10390.3|10389.5|10388.3|10387.5|248
1605804300000|2020-11-19 16:45:00|10389.7|10388.7|10389.1|10388.4|10390.2|10389.4|10388.5|10387.7|225
1605804600000|2020-11-19 16:50:00|10389.2|10388.5|10387.9|10387.2|10389.9|10389|10387.8|10387.1|226
1605804900000|2020-11-19 16:55:00|10387.6|10386.9|10385.7|10385|10388|10387.2|10385.7|10385|312
1605805200000|2020-11-19 17:00:00|10385.9|10385.2|10386.9|10385.9|10387.7|10386.7|10385.9|10385.2|249
1605805500000|2020-11-19 17:05:00|10387|10386|10384.1|10383.1|10387|10386.2|10384|10383.1|238
1605805800000|2020-11-19 17:10:00|10384|10383|10384.1|10383.4|10385.3|10384.4|10383.6|10382.7|316
1605806100000|2020-11-19 17:15:00|10384.2|10383.5|10382.3|10381.3|10384.3|10383.6|10382|10381.2|283
1605806400000|2020-11-19 17:20:00|10382.1|10381.4|10381.1|10380.4|10382.6|10381.8|10381.1|10380.2|256
1605806700000|2020-11-19 17:25:00|10381.3|10380.6|10382|10381|10382.7|10381.8|10380.6|10379.9|257
1605807000000|2020-11-19 17:30:00|10381.9|10380.9|10379.5|10378.8|10382.5|10381.5|10379.5|10378.7|206
1605807300000|2020-11-19 17:35:00|10379.4|10378.7|10382.6|10381.6|10383.8|10382.9|10379.4|10378.7|281
1605807600000|2020-11-19 17:40:00|10382.5|10381.8|10383.6|10382.6|10383.7|10382.8|10382.2|10381.3|190
1605807900000|2020-11-19 17:45:00|10383.5|10382.5|10383.3|10382.3|10383.7|10382.8|10382.2|10381.4|184
1605808200000|2020-11-19 17:50:00|10383.1|10382.4|10384.1|10383.4|10384.3|10383.5|10383|10382.1|142
1605808500000|2020-11-19 17:55:00|10384|10383.3|10383.1|10382.1|10384.3|10383.4|10381.5|10380.5|231
1605808800000|2020-11-19 18:00:00|10383.2|10382.2|10381.9|10380.9|10384.2|10383.4|10381.7|10380.9|290
1605809100000|2020-11-19 18:05:00|10382|10381|10383.1|10382.4|10383.5|10382.5|10381.3|10380.5|291
1605809400000|2020-11-19 18:10:00|10383.3|10382.3|10383.1|10382.1|10383.4|10382.6|10382.1|10381.2|193
1605809700000|2020-11-19 18:15:00|10383|10382|10382.4|10381.4|10383.1|10382.2|10381.8|10381|155
1605810000000|2020-11-19 18:20:00|10382.5|10381.8|10383|10382|10383.3|10382.3|10381.5|10380.7|145
1605810300000|2020-11-19 18:25:00|10382.9|10381.9|10383|10382.3|10383.8|10382.8|10382.4|10381.5|182
1605810600000|2020-11-19 18:30:00|10383.1|10382.4|10383.1|10382.4|10384.1|10383.2|10382.8|10381.9|154
1605810900000|2020-11-19 18:35:00|10383.2|10382.5|10383.1|10382.1|10383.2|10382.5|10380.3|10379.3|206
1605811200000|2020-11-19 18:40:00|10383|10382|10381.8|10381.1|10383.1|10382.2|10381.8|10380.9|122
1605811500000|2020-11-19 18:45:00|10381.9|10381.2|10381.8|10381.1|10382.7|10381.8|10380.8|10380.1|210
1605811800000|2020-11-19 18:50:00|10381.7|10381|10381|10380|10382.1|10381.3|10380.9|10380|133
1605812100000|2020-11-19 18:55:00|10381.1|10380.1|10381.3|10380.6|10381.7|10380.8|10380.6|10379.8|125
1605812400000|2020-11-19 19:00:00|10381.4|10380.7|10379.9|10378.9|10382.2|10381.4|10379.5|10378.8|313
1605812700000|2020-11-19 19:05:00|10379.8|10379.1|10376.1|10375.1|10382.3|10381.5|10376|10375.1|391
1605813000000|2020-11-19 19:10:00|10376.2|10375.2|10377.3|10376.3|10377.5|10376.8|10375.2|10374.4|281
1605813300000|2020-11-19 19:15:00|10377.4|10376.4|10378.4|10377.4|10378.8|10377.8|10376.1|10375.1|265
1605813600000|2020-11-19 19:20:00|10378.5|10377.5|10379.5|10378.5|10379.7|10378.7|10377.7|10376.8|233
1605813900000|2020-11-19 19:25:00|10379.3|10378.3|10380.5|10379.8|10380.8|10380.1|10379.1|10378.1|188
1605814200000|2020-11-19 19:30:00|10380.6|10379.6|10381|10380|10381.1|10380.1|10379.4|10378.6|154
1605814500000|2020-11-19 19:35:00|10380.9|10379.9|10381.7|10380.7|10382.8|10381.9|10380.7|10379.7|233
1605814800000|2020-11-19 19:40:00|10381.6|10380.9|10380|10379|10381.9|10381.1|10379.6|10378.9|210
1605815100000|2020-11-19 19:45:00|10379.7|10378.7|10380.9|10379.9|10380.9|10379.9|10379.1|10378.3|193
1605815400000|2020-11-19 19:50:00|10380.7|10380|10381.4|10380.7|10381.6|10380.8|10379.3|10378.4|273
1605815700000|2020-11-19 19:55:00|10381.5|10380.5|10379.4|10378.4|10381.6|10380.8|10377|10376.2|379
1605816000000|2020-11-19 20:00:00|10379.8|10378.8|10381.6|10380.9|10382.2|10381.3|10379.7|10378.7|307
1605816300000|2020-11-19 20:05:00|10381.5|10380.8|10381.6|10380.6|10382.1|10381.1|10380.3|10379.3|223
1605816600000|2020-11-19 20:10:00|10381.7|10380.7|10381.6|10380.6|10381.8|10380.8|10380.7|10379.7|253
1605816900000|2020-11-19 20:15:00|10381.7|10380.7|10381.5|10380.5|10383.2|10382.4|10381.4|10380.4|219
1605817200000|2020-11-19 20:20:00|10381.4|10380.4|10381.3|10380.3|10381.7|10380.8|10380.5|10379.6|154
1605817500000|2020-11-19 20:25:00|10381.4|10380.4|10382.4|10381.4|10382.8|10381.8|10381|10380|198
1605817800000|2020-11-19 20:30:00|10382.5|10381.5|10381|10380|10382.5|10381.5|10380.4|10379.4|327
1605818100000|2020-11-19 20:35:00|10380.9|10379.9|10379.5|10378.5|10381.9|10380.9|10378.4|10377.4|407
1605818400000|2020-11-19 20:40:00|10379.4|10378.4|10380|10379|10380.6|10379.9|10379.2|10378.2|242
1605818700000|2020-11-19 20:45:00|10379.9|10378.9|10379.4|10378.4|10380.5|10379.5|10377.8|10377|191
1605819000000|2020-11-19 20:50:00|10379.5|10378.5|10378|10377|10379.5|10378.6|10377.6|10376.8|237
1605819300000|2020-11-19 20:55:00|10378.1|10377.1|10377.4|10376.4|10378.4|10377.4|10376.7|10375.9|262
1605819600000|2020-11-19 21:00:00|10377.5|10376.5|10376.8|10375.8|10378|10377|10376.7|10375.8|340
1605819900000|2020-11-19 21:05:00|10376.6|10375.9|10375.8|10374.8|10376.9|10376|10375.6|10374.6|188
1605820200000|2020-11-19 21:10:00|10375.7|10374.7|10374.8|10373.8|10377.1|10376.2|10373.8|10372.9|272
1605820500000|2020-11-19 21:15:00|10374.9|10373.9|10377.4|10376.4|10377.5|10376.5|10374.7|10373.7|158
1605820800000|2020-11-19 21:20:00|10377.3|10376.3|10378.3|10377.3|10378.6|10377.9|10377.2|10376.2|147
1605821100000|2020-11-19 21:25:00|10378.2|10377.2|10376.8|10375.8|10378.4|10377.4|10376.2|10375.4|154
1605821400000|2020-11-19 21:30:00|10376.7|10375.7|10376.7|10375.7|10376.9|10375.9|10376.1|10375.3|172
1605821700000|2020-11-19 21:35:00|10376.6|10375.6|10377.3|10376.6|10377.4|10376.7|10376.3|10375.3|176
1605822000000|2020-11-19 21:40:00|10377.5|10376.3|10376|10375|10377.9|10376.9|10376|10375|187
1605822300000|2020-11-19 21:45:00|10376.1|10375.1|10374.6|10373.6|10376.1|10375.1|10374.6|10373.6|319
1605822600000|2020-11-19 21:50:00|10374.7|10373.7|10375.2|10374.2|10375.8|10374.8|10374|10373|469
1605822900000|2020-11-19 21:55:00|10375.1|10374.1|10374.8|10373.8|10379.3|10375.3|10373.9|10372.9|406
1605823200000|2020-11-19 22:00:00|10375.1|10373.4|10375.3|10373.2|10383|10377|10374.2|10372.5|78
1605823500000|2020-11-19 22:05:00|10375.2|10373|10375.8|10374.3|10376.9|10374.6|10374.5|10372.9|1350
1605823800000|2020-11-19 22:10:00|10375.7|10374.1|10379.7|10373.7|10380.6|10375.9|10374.7|10372.3|1460
1605824100000|2020-11-19 22:15:00|10379.5|10373.5|10377.4|10373.8|10379.7|10374.2|10376.9|10372.6|1239
1605824400000|2020-11-19 22:20:00|10377.3|10373.7|10377.1|10373.1|10382|10376|10375.9|10372.9|1311
1605824700000|2020-11-19 22:25:00|10377.3|10373.4|10377.6|10373.2|10377.9|10374.2|10376.8|10372.8|1393
1605825000000|2020-11-19 22:30:00|10377.5|10373.3|10377.5|10373.7|10378|10374.5|10377|10373.2|1131
1605825300000|2020-11-19 22:35:00|10377.4|10373.5|10380.7|10375.1|10382.2|10376.6|10376.8|10373.4|1478
1605825600000|2020-11-19 22:40:00|10381|10375|10380.6|10375.1|10381.6|10375.6|10379|10373.7|1058
1605825900000|2020-11-19 22:45:00|10380.9|10375.2|10380.8|10375.9|10381.6|10377.1|10380|10374|688
1605826200000|2020-11-19 22:50:00|10380.9|10376|10381.6|10376.8|10382.7|10379|10380.7|10375.5|802
1605826500000|2020-11-19 22:55:00|10381.7|10376.9|10381.2|10375.9|10382.3|10377.7|10380.6|10375.3|847
1605826800000|2020-11-19 23:00:00|10381.3|10375.2|10378.9|10377.9|10383.7|10378|10376.6|10374.9|682
1605827100000|2020-11-19 23:05:00|10378.8|10377.8|10380.1|10379.1|10381.3|10380.3|10378.8|10377.8|338
1605827400000|2020-11-19 23:10:00|10380|10379|10382.1|10381.1|10382.9|10381.8|10379.8|10378.8|322
1605827700000|2020-11-19 23:15:00|10382.3|10381.3|10382.8|10381.8|10383.5|10382.5|10381.5|10380.5|194
1605828000000|2020-11-19 23:20:00|10382.9|10381.9|10384.8|10383.8|10384.9|10383.9|10382.8|10381.8|175
1605828300000|2020-11-19 23:25:00|10384.9|10383.9|10385.7|10382.6|10385.7|10384.1|10383.7|10382.2|209
1605828600000|2020-11-19 23:30:00|10385.6|10382.7|10384.5|10383.5|10385.6|10383.6|10382.6|10381.6|227
1605828900000|2020-11-19 23:35:00|10384.4|10383.4|10383.1|10382.1|10384.9|10383.9|10383.1|10382.1|170
1605829200000|2020-11-19 23:40:00|10383.2|10382.2|10381|10380|10383.5|10382.5|10379.9|10378.9|163
1605829500000|2020-11-19 23:45:00|10380.7|10379.7|10380.1|10379.1|10380.7|10379.7|10379.6|10378.6|174
1605829800000|2020-11-19 23:50:00|10380|10379|10381.7|10380.7|10381.8|10380.9|10379.3|10378.3|166
1605830100000|2020-11-19 23:55:00|10381.6|10380.6|10381.5|10380.5|10383.2|10382.2|10381.5|10380.5|135
1605830400000|2020-11-20 00:00:00|10381.4|10380.4|10379.5|10378.8|10383|10382|10377.6|10376.6|400
1605830700000|2020-11-20 00:05:00|10379.8|10378.7|10380.6|10379.9|10381.1|10380.1|10377.7|10376.8|316
1605831000000|2020-11-20 00:10:00|10380.7|10379.7|10384.1|10383.4|10384.8|10383.8|10380.3|10379.4|307
1605831300000|2020-11-20 00:15:00|10384|10383.3|10386.8|10385.8|10387.5|10386.7|10383.7|10382.8|384
1605831600000|2020-11-20 00:20:00|10386.9|10385.9|10389.4|10388.4|10390|10389.1|10386.8|10385.8|340
1605831900000|2020-11-20 00:25:00|10389.3|10388.3|10388.9|10387.9|10390.2|10389.3|10387.5|10386.6|355
1605832200000|2020-11-20 00:30:00|10388.8|10387.8|10389.1|10388.4|10389.3|10388.5|10386.3|10385.4|550
1605832500000|2020-11-20 00:35:00|10389|10388.3|10385.8|10384.8|10390.2|10389.4|10385.6|10384.7|345
1605832800000|2020-11-20 00:40:00|10385.9|10384.9|10385.1|10384.1|10386.4|10385.5|10383.3|10382.3|425
1605833100000|2020-11-20 00:45:00|10384.9|10384.2|10386.1|10385.1|10386.4|10385.5|10383.8|10383.1|311
1605833400000|2020-11-20 00:50:00|10386.2|10385.2|10386.2|10385.2|10389.7|10388.7|10385.3|10384.3|565
1605833700000|2020-11-20 00:55:00|10386.4|10385.4|10384.9|10383.9|10388|10387|10383.8|10382.8|459
1605834000000|2020-11-20 01:00:00|10384.7|10383.7|10383.3|10382.6|10384.7|10384|10382.3|10381.4|492
1605834300000|2020-11-20 01:05:00|10383.2|10382.5|10384.7|10383.7|10385.7|10384.7|10382.7|10381.8|325
1605834600000|2020-11-20 01:10:00|10384.6|10383.6|10386|10385.3|10387.4|10386.5|10384|10383.3|310
1605834900000|2020-11-20 01:15:00|10386.1|10385.1|10387.8|10386.8|10388.7|10387.7|10385.8|10384.9|318
1605835200000|2020-11-20 01:20:00|10387.7|10387|10385.2|10384.2|10387.9|10387.1|10384.8|10384.1|387
1605835500000|2020-11-20 01:25:00|10385.3|10384.3|10384.3|10383.3|10387.3|10386.3|10383.6|10382.8|406
1605835800000|2020-11-20 01:30:00|10384.4|10383.4|10385|10384|10385.9|10385|10383.3|10382.3|304
1605836100000|2020-11-20 01:35:00|10385.1|10384.1|10384.5|10383.5|10385.3|10384.3|10383|10382.3|327
1605836400000|2020-11-20 01:40:00|10384.4|10383.8|10383.9|10383.2|10384.8|10384|10383.7|10382.8|149
1605836700000|2020-11-20 01:45:00|10383.8|10383.1|10386.3|10385.6|10386.3|10385.6|10383.7|10383|139
1605837000000|2020-11-20 01:50:00|10386.2|10385.5|10387.1|10386.1|10388.9|10387.9|10385.5|10384.8|348
1605837300000|2020-11-20 01:55:00|10387.2|10386.2|10387.5|10386.8|10388.5|10387.6|10386.2|10385.4|416
1605837600000|2020-11-20 02:00:00|10387.4|10386.7|10386.1|10385.4|10388.3|10387.4|10385|10384|326
1605837900000|2020-11-20 02:05:00|10386|10385.3|10386.2|10385.5|10387.5|10386.6|10385.7|10385|469
1605838200000|2020-11-20 02:10:00|10386.3|10385.6|10387.8|10387.1|10388.3|10387.5|10386.1|10385.4|244
1605838500000|2020-11-20 02:15:00|10387.7|10387|10390.6|10389.6|10391.6|10390.8|10386.7|10386|351
1605838800000|2020-11-20 02:20:00|10390.5|10389.5|10389|10388|10390.9|10389.9|10388.7|10387.8|309
1605839100000|2020-11-20 02:25:00|10389.1|10388.1|10388.6|10387.9|10389.7|10388.7|10388|10387.2|155
1605839400000|2020-11-20 02:30:00|10388.3|10387.6|10387.7|10386.7|10388.8|10388|10386.7|10385.9|239
1605839700000|2020-11-20 02:35:00|10387.5|10386.8|10385.8|10385.1|10388.1|10387.2|10385.8|10385|180
1605840000000|2020-11-20 02:40:00|10386|10385|10386.7|10386|10387|10386|10385.2|10384.2|208
1605840300000|2020-11-20 02:45:00|10386.8|10386.1|10387.3|10386.6|10387.7|10386.9|10386.1|10385.4|202
1605840600000|2020-11-20 02:50:00|10387.2|10386.5|10386|10385|10387.5|10386.7|10385.6|10384.8|208
1605840900000|2020-11-20 02:55:00|10385.9|10384.9|10383.7|10382.7|10386|10385.2|10383.2|10382.2|209
1605841200000|2020-11-20 03:00:00|10383.6|10382.6|10383.5|10382.5|10384.7|10383.8|10383.2|10382.5|226
1605841500000|2020-11-20 03:05:00|10383.1|10382.4|10381.8|10381.1|10383.1|10382.4|10381|10380.3|177
1605841800000|2020-11-20 03:10:00|10381.7|10381|10381.3|10380.6|10382.2|10381.4|10380.9|10380.1|206
1605842100000|2020-11-20 03:15:00|10381.7|10380.7|10381.5|10380.8|10381.9|10381.2|10380.9|10380.1|198
1605842400000|2020-11-20 03:20:00|10381.4|10380.7|10380.8|10380.1|10382.3|10381.4|10380.4|10379.6|193
1605842700000|2020-11-20 03:25:00|10380.7|10380|10381.5|10380.5|10381.6|10380.8|10380.4|10379.7|140
1605843000000|2020-11-20 03:30:00|10381.6|10380.6|10382.7|10382|10382.7|10382|10381.6|10380.6|97
1605843300000|2020-11-20 03:35:00|10382.6|10381.9|10383.6|10382.9|10384|10383.1|10382.6|10381.9|190
1605843600000|2020-11-20 03:40:00|10383.5|10382.8|10382.5|10381.8|10383.7|10382.9|10381.9|10381.2|153
1605843900000|2020-11-20 03:45:00|10382.4|10381.7|10381.5|10380.8|10382.6|10381.7|10380.7|10379.9|242
1605844200000|2020-11-20 03:50:00|10381.4|10380.7|10383.9|10383.2|10384.6|10383.9|10381.3|10380.5|228
1605844500000|2020-11-20 03:55:00|10383.8|10383.1|10381.9|10381.2|10384|10383.2|10380.9|10380.1|226
1605844800000|2020-11-20 04:00:00|10382|10381.3|10383.2|10382.5|10383.5|10382.7|10380.9|10380|249
1605845100000|2020-11-20 04:05:00|10383.1|10382.4|10381.4|10380.7|10383.7|10382.9|10381.4|10380.5|249
1605845400000|2020-11-20 04:10:00|10381.6|10380.6|10381.5|10380.8|10382.4|10381.7|10381.2|10380.4|129
1605845700000|2020-11-20 04:15:00|10381.4|10380.7|10382.2|10381.2|10382.4|10381.7|10381.2|10380.2|190
1605846000000|2020-11-20 04:20:00|10382.3|10381.6|10382|10381.3|10382.7|10381.9|10381.8|10380.9|141
1605846300000|2020-11-20 04:25:00|10381.9|10381.2|10382.5|10381.5|10383.6|10382.9|10381.8|10381.1|169
1605846600000|2020-11-20 04:30:00|10382.6|10381.6|10381.3|10380.6|10383.1|10382.3|10381.1|10380.2|258
1605846900000|2020-11-20 04:35:00|10381.4|10380.4|10381.7|10380.7|10382.5|10381.5|10380.1|10379.3|266
1605847200000|2020-11-20 04:40:00|10381.4|10380.4|10383.3|10382.3|10383.5|10382.7|10380.7|10379.8|406
1605847500000|2020-11-20 04:45:00|10383.4|10382.4|10382.2|10381.2|10383.5|10382.5|10380.6|10379.8|321
1605847800000|2020-11-20 04:50:00|10382.1|10381.1|10382.6|10381.6|10382.8|10381.9|10381|10380.3|272
1605848100000|2020-11-20 04:55:00|10382.4|10381.7|10381.7|10381|10382.8|10382|10381.3|10380.4|360
1605848400000|2020-11-20 05:00:00|10381.8|10381.1|10383.1|10382.1|10383.3|10382.3|10380.8|10380|278
1605848700000|2020-11-20 05:05:00|10383.2|10382.2|10382|10381|10383.2|10382.3|10381.8|10380.9|181
1605849000000|2020-11-20 05:10:00|10382.1|10381.1|10382.5|10381.8|10383.4|10382.4|10381.8|10381|287
1605849300000|2020-11-20 05:15:00|10382.6|10381.9|10383.1|10382.1|10384|10383.1|10382.2|10381.4|229
1605849600000|2020-11-20 05:20:00|10383|10382.3|10382.9|10382.2|10383.2|10382.4|10381.9|10381|258
1605849900000|2020-11-20 05:25:00|10383|10382.3|10383.9|10382.9|10384.4|10383.7|10382.4|10381.7|218
1605850200000|2020-11-20 05:30:00|10383.7|10383|10385.6|10384.9|10386.2|10385.5|10383.7|10383|221
1605850500000|2020-11-20 05:35:00|10385.5|10384.8|10385.5|10384.8|10385.8|10385.1|10382.3|10381.6|295
1605850800000|2020-11-20 05:40:00|10385.4|10384.7|10384.6|10383.6|10385.5|10384.8|10384.5|10383.6|288
1605851100000|2020-11-20 05:45:00|10384.4|10383.4|10383.3|10382.6|10384.9|10383.9|10382.6|10381.9|306
1605851400000|2020-11-20 05:50:00|10383.5|10382.5|10382.1|10381.4|10383.7|10382.9|10381.8|10381|364
1605851700000|2020-11-20 05:55:00|10382|10381.3|10379|10378.3|10382|10381.3|10377.3|10376.6|424
1605852000000|2020-11-20 06:00:00|10378.9|10378.2|10380.5|10379.5|10380.7|10379.8|10378.3|10377.6|271
1605852300000|2020-11-20 06:05:00|10380.6|10379.6|10380.4|10379.4|10383.3|10382.4|10379.6|10378.6|285
1605852600000|2020-11-20 06:10:00|10380|10379.3|10381.8|10380.8|10382.2|10381.2|10377.9|10377.1|232
1605852900000|2020-11-20 06:15:00|10381.7|10380.7|10380.1|10379.1|10383.1|10382.3|10379|10378.3|251
1605853200000|2020-11-20 06:20:00|10380.2|10379.4|10378.1|10377.1|10380.3|10379.5|10377.9|10377.1|234
1605853500000|2020-11-20 06:25:00|10378|10377.3|10375.3|10374.6|10378.4|10377.6|10374.7|10373.9|258
1605853800000|2020-11-20 06:30:00|10375.2|10374.5|10376.6|10375.9|10376.6|10375.9|10374.9|10373.9|222
1605854100000|2020-11-20 06:35:00|10376.5|10375.8|10377.6|10376.6|10378.6|10377.8|10376.5|10375.5|281
1605854400000|2020-11-20 06:40:00|10377.7|10376.7|10375.5|10374.5|10378.5|10377.6|10375.5|10374.5|184
1605854700000|2020-11-20 06:45:00|10375.6|10374.6|10376.9|10375.9|10377.2|10376.4|10375.2|10374.5|179
1605855000000|2020-11-20 06:50:00|10377|10376|10377.4|10376.7|10378|10377.3|10376.5|10375.6|158
1605855300000|2020-11-20 06:55:00|10377.5|10376.8|10377|10376|10378|10377.1|10376.7|10375.9|196
1605855600000|2020-11-20 07:00:00|10376.7|10375.7|10377.6|10376.9|10380|10379.2|10374.9|10374.2|414
1605855900000|2020-11-20 07:05:00|10377.5|10376.8|10380.9|10380.2|10381|10380.3|10377.5|10376.8|317
1605856200000|2020-11-20 07:10:00|10380.8|10380.1|10379.6|10378.6|10382.1|10381.2|10379.4|10378.6|235
1605856500000|2020-11-20 07:15:00|10379.7|10378.7|10380.8|10380.1|10381.6|10380.8|10379.5|10378.7|238
1605856800000|2020-11-20 07:20:00|10380.7|10380|10381.9|10381.2|10382.4|10381.6|10380.2|10379.4|212
1605857100000|2020-11-20 07:25:00|10381.8|10381.1|10383.9|10383.2|10384.1|10383.3|10381.8|10380.9|250
1605857400000|2020-11-20 07:30:00|10383.8|10383.1|10384.7|10384|10385.5|10384.8|10383.6|10382.7|311
1605857700000|2020-11-20 07:35:00|10384.8|10384.1|10385.5|10384.8|10385.9|10384.9|10383.7|10382.9|280
1605858000000|2020-11-20 07:40:00|10385.4|10384.7|10387.3|10386.6|10387.9|10387.2|10385.1|10384.4|304
1605858300000|2020-11-20 07:45:00|10387.5|10386.8|10386|10385.3|10388.3|10387.6|10385.1|10384.4|285
1605858600000|2020-11-20 07:50:00|10386.1|10385.4|10385.2|10384.5|10386.1|10385.4|10383.9|10383.1|381
1605858900000|2020-11-20 07:55:00|10385.1|10384.4|10387.5|10386.8|10388.1|10387.4|10385.1|10384.4|436
1605859200000|2020-11-20 08:00:00|10387.4|10386.7|10385.7|10385|10387.5|10386.8|10384.9|10384.2|402
1605859500000|2020-11-20 08:05:00|10385.6|10384.9|10386.2|10385.5|10387.3|10386.4|10385.5|10384.8|288
1605859800000|2020-11-20 08:10:00|10386.3|10385.6|10386.2|10385.5|10387|10386.2|10385.7|10385|255
1605860100000|2020-11-20 08:15:00|10386.3|10385.6|10387.7|10387|10389.2|10388.5|10386.3|10385.6|297
1605860400000|2020-11-20 08:20:00|10387.8|10387.1|10384.9|10384.2|10388.1|10387.4|10384.3|10383.6|300
1605860700000|2020-11-20 08:25:00|10385|10384.3|10384.4|10383.7|10385|10384.3|10381.8|10381.1|412
1605861000000|2020-11-20 08:30:00|10384.3|10383.6|10385.9|10385.2|10386.8|10386.1|10382.7|10382|286
1605861300000|2020-11-20 08:35:00|10386|10385.3|10385.4|10384.7|10386.4|10385.5|10384.2|10383.4|307
1605861600000|2020-11-20 08:40:00|10385.5|10384.8|10384.2|10383.2|10385.5|10384.8|10382.5|10381.8|336
1605861900000|2020-11-20 08:45:00|10384.1|10383.1|10385.8|10385.1|10386.2|10385.5|10383.2|10382.4|327
1605862200000|2020-11-20 08:50:00|10385.7|10385|10380.7|10379.7|10385.8|10385.1|10379.6|10378.9|516
1605862500000|2020-11-20 08:55:00|10381.1|10380.1|10380.3|10379.6|10381.2|10380.4|10379.1|10378.2|309
1605862800000|2020-11-20 09:00:00|10380.4|10379.7|10378.9|10378.2|10380.5|10379.8|10377.4|10376.6|384
1605863100000|2020-11-20 09:05:00|10378.8|10378.1|10379.5|10378.8|10380.7|10379.9|10378.8|10377.9|397
1605863400000|2020-11-20 09:10:00|10379.4|10378.7|10380.4|10379.4|10380.4|10379.7|10378.9|10378|293
1605863700000|2020-11-20 09:15:00|10380.3|10379.3|10379.9|10379.2|10380.5|10379.6|10378.9|10378.1|317
1605864000000|2020-11-20 09:20:00|10379.8|10379.1|10379.3|10378.3|10380.2|10379.4|10378.2|10377.2|319
1605864300000|2020-11-20 09:25:00|10379.4|10378.4|10378.1|10377.4|10380.1|10379.3|10377.5|10376.7|415
1605864600000|2020-11-20 09:30:00|10378.2|10377.5|10378.5|10377.8|10379.2|10378.4|10377.8|10377|500
1605864900000|2020-11-20 09:35:00|10378.4|10377.7|10378.7|10377.7|10380.1|10379.3|10377.6|10376.7|443
1605865200000|2020-11-20 09:40:00|10378.6|10377.6|10377.9|10377.2|10379|10378.1|10376.8|10376.1|301
1605865500000|2020-11-20 09:45:00|10378|10377.3|10377.9|10377.2|10379.2|10378.4|10377.1|10376.3|274
1605865800000|2020-11-20 09:50:00|10377.8|10377.1|10377.9|10377.2|10378.5|10377.7|10377.4|10376.6|321
1605866100000|2020-11-20 09:55:00|10377.8|10377.1|10380.6|10379.6|10381.1|10380.4|10377.7|10377|334
1605866400000|2020-11-20 10:00:00|10380.4|10379.7|10379.6|10378.9|10381|10380.3|10378.8|10378|335
1605866700000|2020-11-20 10:05:00|10379.5|10378.8|10380.7|10380|10380.8|10380|10379.1|10378.3|310
1605867000000|2020-11-20 10:10:00|10380.8|10379.8|10381.2|10380.2|10381.9|10381.1|10380.1|10379.3|294
1605867300000|2020-11-20 10:15:00|10381.1|10380.1|10383.7|10383|10384|10383.1|10380.6|10379.7|364
1605867600000|2020-11-20 10:20:00|10383.8|10383.1|10385.1|10384.1|10385.1|10384.2|10382.1|10381.1|322
1605867900000|2020-11-20 10:25:00|10384.9|10384.2|10384.5|10383.5|10385.6|10384.9|10383.5|10382.8|361
1605868200000|2020-11-20 10:30:00|10384.6|10383.6|10382.9|10382.2|10385|10384.1|10382.8|10381.9|327
1605868500000|2020-11-20 10:35:00|10383|10382.3|10383.5|10382.5|10384.1|10383.2|10382.9|10382|250
1605868800000|2020-11-20 10:40:00|10383.6|10382.6|10384.1|10383.1|10384.3|10383.4|10383.2|10382.5|341
1605869100000|2020-11-20 10:45:00|10384|10383|10383.1|10382.4|10384.1|10383.3|10381.1|10380.4|379
1605869400000|2020-11-20 10:50:00|10383.2|10382.5|10382.9|10382.2|10384.6|10383.8|10382.5|10381.6|289
1605869700000|2020-11-20 10:55:00|10382.5|10381.8|10383.5|10382.8|10384.1|10383.2|10382.2|10381.4|255
1605870000000|2020-11-20 11:00:00|10383.6|10382.9|10384.7|10384|10385.6|10384.7|10383.4|10382.6|297
1605870300000|2020-11-20 11:05:00|10384.6|10383.9|10383.8|10383.1|10384.8|10384.1|10383.4|10382.7|205
1605870600000|2020-11-20 11:10:00|10383.7|10383|10381.8|10381.1|10383.9|10383.1|10381.3|10380.6|263
1605870900000|2020-11-20 11:15:00|10382|10381.3|10383.6|10382.9|10384.2|10383.4|10381.7|10381|274
1605871200000|2020-11-20 11:20:00|10383.5|10382.8|10382.2|10381.5|10383.6|10382.8|10381.5|10380.6|299
1605871500000|2020-11-20 11:25:00|10382.1|10381.4|10381.4|10380.7|10382.5|10381.6|10381.2|10380.3|257
1605871800000|2020-11-20 11:30:00|10381.6|10380.9|10379|10378.3|10381.9|10381.2|10378.9|10378|208
1605872100000|2020-11-20 11:35:00|10379.1|10378.4|10377.8|10377.1|10380|10379.1|10377.5|10376.7|237
1605872400000|2020-11-20 11:40:00|10377.7|10377|10378.4|10377.7|10379.8|10379|10377.7|10377|270
1605872700000|2020-11-20 11:45:00|10378.5|10377.8|10379.7|10379|10379.9|10379.1|10377.4|10376.6|454
1605873000000|2020-11-20 11:50:00|10379.8|10379.1|10380.9|10380.2|10382.6|10381.8|10379.3|10378.6|439
1605873300000|2020-11-20 11:55:00|10380.8|10380.1|10380.6|10379.9|10381.7|10380.9|10379.3|10378.4|250
1605873600000|2020-11-20 12:00:00|10380.5|10379.8|10380.1|10379.1|10380.6|10379.9|10377.6|10376.8|352
1605873900000|2020-11-20 12:05:00|10380.2|10379.2|10379.7|10379|10381|10380.2|10378.4|10377.7|238
1605874200000|2020-11-20 12:10:00|10379.6|10378.9|10380.9|10380.2|10381.7|10380.8|10379|10378.3|180
1605874500000|2020-11-20 12:15:00|10381|10380.3|10383.1|10382.4|10383.6|10382.8|10380.9|10380.1|260
1605874800000|2020-11-20 12:20:00|10383.2|10382.5|10381.6|10380.6|10383.5|10382.8|10380.8|10380.1|230
1605875100000|2020-11-20 12:25:00|10381.7|10380.9|10381.4|10380.7|10382.7|10381.9|10381.1|10380.2|208
1605875400000|2020-11-20 12:30:00|10381.3|10380.6|10382|10381|10382.1|10381.3|10380.2|10379.5|238
1605875700000|2020-11-20 12:35:00|10381.9|10380.9|10381.5|10380.8|10382.7|10381.9|10381.5|10380.6|208
1605876000000|2020-11-20 12:40:00|10381.4|10380.7|10382.8|10382.1|10383.2|10382.5|10381.4|10380.7|218
1605876300000|2020-11-20 12:45:00|10382.7|10382|10382|10381.3|10383.6|10382.8|10381.5|10380.8|190
1605876600000|2020-11-20 12:50:00|10381.9|10381.2|10380.5|10379.8|10382|10381.3|10380.3|10379.6|147
1605876900000|2020-11-20 12:55:00|10380.6|10379.9|10380.2|10379.2|10381.1|10380.2|10380|10379.1|187
1605877200000|2020-11-20 13:00:00|10380.1|10379.4|10381.7|10381|10383|10382.1|10380|10379.3|275
1605877500000|2020-11-20 13:05:00|10381.8|10381.1|10381.9|10380.9|10382.6|10381.8|10381.5|10380.8|221
1605877800000|2020-11-20 13:10:00|10381.8|10380.8|10383.7|10382.7|10384.8|10383.8|10381.5|10380.6|322
1605878100000|2020-11-20 13:15:00|10383.5|10382.8|10383.7|10383|10384.6|10383.9|10382.7|10381.8|255
1605878400000|2020-11-20 13:20:00|10383.9|10383.2|10383.7|10383|10384.9|10384.1|10382.7|10381.8|424
1605878700000|2020-11-20 13:25:00|10383.6|10382.9|10386.8|10385.8|10386.9|10385.9|10383.5|10382.7|367
1605879000000|2020-11-20 13:30:00|10386.6|10385.9|10385.9|10385.2|10386.8|10386.1|10384.5|10383.5|413
1605879300000|2020-11-20 13:35:00|10386.1|10385.1|10383.4|10382.7|10386.1|10385.1|10382.9|10382.1|434
1605879600000|2020-11-20 13:40:00|10383.5|10382.8|10382.5|10381.8|10384.6|10383.8|10382.3|10381.4|288
1605879900000|2020-11-20 13:45:00|10382.6|10381.9|10381.4|10380.7|10383.7|10382.7|10380.8|10380|443
1605880200000|2020-11-20 13:50:00|10381.3|10380.6|10381.1|10380.4|10382.1|10381.3|10379.7|10378.9|325
1605880500000|2020-11-20 13:55:00|10381.2|10380.5|10380.4|10379.4|10381.4|10380.5|10379.2|10378.4|427
1605880800000|2020-11-20 14:00:00|10380.3|10379.3|10377.8|10377.1|10380.6|10379.7|10377.3|10376.6|469
1605881100000|2020-11-20 14:05:00|10377.7|10377|10378.6|10377.9|10378.8|10378|10376|10375.2|357
1605881400000|2020-11-20 14:10:00|10378.7|10378|10379.2|10378.5|10379.8|10379.1|10378.4|10377.7|357
1605881700000|2020-11-20 14:15:00|10379.1|10378.4|10379.9|10379.2|10381.1|10380.4|10379.1|10378.3|350
1605882000000|2020-11-20 14:20:00|10380|10379.3|10378.7|10378|10380.5|10379.7|10376.8|10375.8|380
1605882300000|2020-11-20 14:25:00|10378.9|10378.2|10380.9|10379.9|10381.6|10380.7|10378.4|10377.6|384
1605882600000|2020-11-20 14:30:00|10380.8|10380.1|10378.7|10377.7|10380.9|10380.1|10378.2|10377.4|533
1605882900000|2020-11-20 14:35:00|10378.8|10377.8|10377.9|10377.2|10379.1|10378.2|10377.8|10377.1|313
1605883200000|2020-11-20 14:40:00|10377.8|10377.1|10374.1|10373.1|10378|10377.1|10372.5|10371.8|432
1605883500000|2020-11-20 14:45:00|10374|10373|10375|10374.3|10376.2|10375.3|10370.6|10369.8|463
1605883800000|2020-11-20 14:50:00|10375.1|10374.4|10375.1|10374.1|10376.4|10375.5|10374.5|10373.8|369
1605884100000|2020-11-20 14:55:00|10375.2|10374.2|10378.2|10377.2|10378.3|10377.5|10374.2|10373.4|465
1605884400000|2020-11-20 15:00:00|10378.1|10377.4|10376|10375.3|10378.8|10377.9|10375|10374.3|540
1605884700000|2020-11-20 15:05:00|10375.9|10375|10376|10375|10377.2|10376.2|10373.6|10372.8|452
1605885000000|2020-11-20 15:10:00|10375.9|10374.9|10376.1|10375.1|10377.3|10376.4|10375.6|10374.8|387
1605885300000|2020-11-20 15:15:00|10376|10375|10375.9|10374.9|10377|10376|10375.4|10374.5|328
1605885600000|2020-11-20 15:20:00|10375.8|10374.8|10373.5|10372.5|10376.1|10375.3|10372.8|10371.9|382
1605885900000|2020-11-20 15:25:00|10373.6|10372.6|10372.4|10371.4|10373.7|10373|10370.8|10369.9|497
1605886200000|2020-11-20 15:30:00|10372.3|10371.3|10373.9|10372.9|10376.4|10375.6|10371.9|10371|494
1605886500000|2020-11-20 15:35:00|10373.7|10372.7|10377.7|10377|10378.1|10377.3|10373.3|10372.5|353
1605886800000|2020-11-20 15:40:00|10377.8|10377.1|10379.1|10378.4|10380.1|10379.1|10377|10376.1|444
1605887100000|2020-11-20 15:45:00|10379.3|10378.3|10380.6|10379.6|10381.3|10380.3|10378.2|10377.2|404
1605887400000|2020-11-20 15:50:00|10380.5|10379.5|10379.4|10378.4|10381.7|10380.8|10378.9|10377.9|345
1605887700000|2020-11-20 15:55:00|10379.5|10378.8|10381|10380|10382.3|10381.4|10379.4|10378.6|553
1605888000000|2020-11-20 16:00:00|10380.9|10379.9|10383.4|10382.4|10385.2|10384.4|10380.6|10379.9|559
1605888300000|2020-11-20 16:05:00|10383.5|10382.8|10381.8|10380.8|10384.3|10383.4|10381.7|10380.8|381
1605888600000|2020-11-20 16:10:00|10381.9|10380.9|10383.1|10382.1|10383.4|10382.5|10381.2|10380.3|299
1605888900000|2020-11-20 16:15:00|10383|10382|10381.9|10381.2|10383.1|10382.1|10381.2|10380.2|221
1605889200000|2020-11-20 16:20:00|10381.8|10381.1|10382.3|10381.3|10382.8|10381.9|10381.7|10380.9|226
1605889500000|2020-11-20 16:25:00|10382|10381.4|10381.8|10381.1|10382.5|10381.5|10381.3|10380.3|159
1605889800000|2020-11-20 16:30:00|10381.7|10381|10385.7|10385|10386.4|10385.6|10381.4|10380.7|306
1605890100000|2020-11-20 16:35:00|10385.9|10384.9|10384.1|10383.1|10386.4|10385.5|10383.7|10382.9|262
1605890400000|2020-11-20 16:40:00|10384.2|10383.2|10384.7|10383.7|10385.3|10384.3|10383.7|10382.9|233
1605890700000|2020-11-20 16:45:00|10384.6|10383.6|10383.9|10383.2|10385|10384.2|10383.7|10382.8|240
1605891000000|2020-11-20 16:50:00|10383.8|10383.1|10383.5|10382.5|10384.2|10383.3|10383.3|10382.3|177
1605891300000|2020-11-20 16:55:00|10383.4|10382.4|10382.3|10381.3|10383.7|10382.8|10381.9|10380.9|201
1605891600000|2020-11-20 17:00:00|10382.2|10381.2|10381.1|10380.4|10382.5|10381.5|10381|10380.2|163
1605891900000|2020-11-20 17:05:00|10381.2|10380.5|10382.7|10382|10383.1|10382.2|10380.9|10380|226
1605892200000|2020-11-20 17:10:00|10382.8|10382.1|10383.6|10382.6|10384.5|10383.7|10382|10381.3|214
1605892500000|2020-11-20 17:15:00|10383.5|10382.5|10382.2|10381.5|10384.2|10383.2|10382.2|10381.4|211
1605892800000|2020-11-20 17:20:00|10382.3|10381.6|10381.9|10381.2|10383.2|10382.4|10381.7|10380.9|185
1605893100000|2020-11-20 17:25:00|10381.8|10381.1|10384.7|10383.7|10384.8|10383.9|10381.8|10381.1|248
1605893400000|2020-11-20 17:30:00|10384.6|10383.6|10384.6|10383.6|10386.1|10385.2|10384.3|10383.5|378
1605893700000|2020-11-20 17:35:00|10384.5|10383.5|10383|10382|10385.3|10384.5|10382.9|10381.9|205
1605894000000|2020-11-20 17:40:00|10383.3|10382.3|10383.5|10382.5|10384.1|10383.2|10382.9|10382|175
1605894300000|2020-11-20 17:45:00|10383.6|10382.6|10382.5|10381.5|10384.5|10383.7|10382.4|10381.5|232
1605894600000|2020-11-20 17:50:00|10382.6|10381.6|10382.5|10381.5|10382.9|10382|10381.9|10381.1|149
1605894900000|2020-11-20 17:55:00|10382.4|10381.4|10384.1|10383.1|10384.5|10383.5|10382.4|10381.4|184
1605895200000|2020-11-20 18:00:00|10384.2|10383.2|10384.2|10383.2|10384.4|10383.5|10383.4|10382.5|187
1605895500000|2020-11-20 18:05:00|10384.1|10383.1|10384.2|10383.2|10385.1|10384.2|10383.9|10383|197
1605895800000|2020-11-20 18:10:00|10384.1|10383.1|10384.7|10383.7|10384.9|10383.9|10383.8|10382.9|161
1605896100000|2020-11-20 18:15:00|10384.8|10383.8|10385.7|10384.7|10385.8|10385|10384.6|10383.7|210
1605896400000|2020-11-20 18:20:00|10385.6|10384.6|10385.3|10384.3|10386.3|10385.5|10384.9|10384|139
1605896700000|2020-11-20 18:25:00|10385.2|10384.2|10383.2|10382.5|10385.6|10384.7|10382.9|10382.1|178
1605897000000|2020-11-20 18:30:00|10383.3|10382.6|10383.6|10382.6|10384.1|10383.1|10383|10382.2|102
1605897300000|2020-11-20 18:35:00|10383.5|10382.5|10383|10382.3|10383.6|10382.9|10382.2|10381.3|100
1605897600000|2020-11-20 18:40:00|10383.2|10382.2|10383.5|10382.5|10383.7|10382.9|10382.8|10382|111
1605897900000|2020-11-20 18:45:00|10383.6|10382.6|10383.1|10382.1|10384.9|10384.1|10382.4|10381.4|268
1605898200000|2020-11-20 18:50:00|10383|10382|10382|10381|10383.5|10382.6|10381.9|10380.9|106
1605898500000|2020-11-20 18:55:00|10382.1|10381.1|10383|10382|10383.3|10382.5|10381.8|10381|111
1605898800000|2020-11-20 19:00:00|10382.8|10382.1|10383.5|10382.5|10383.8|10382.8|10382.6|10381.8|115
1605899100000|2020-11-20 19:05:00|10383.6|10382.6|10381.8|10380.8|10383.7|10382.7|10381.6|10380.8|133
1605899400000|2020-11-20 19:10:00|10381.7|10380.7|10382.4|10381.4|10382.6|10381.6|10381.2|10380.5|135
1605899700000|2020-11-20 19:15:00|10382.3|10381.3|10383.3|10382.3|10383.3|10382.4|10381.7|10381|172
1605900000000|2020-11-20 19:20:00|10383.2|10382.2|10384.2|10383.2|10384.2|10383.3|10382.9|10382.1|181
1605900300000|2020-11-20 19:25:00|10384|10383.3|10383.1|10382.4|10384.4|10383.5|10382.9|10382|171
1605900600000|2020-11-20 19:30:00|10383.3|10382.3|10382.4|10381.7|10383.3|10382.4|10382.3|10381.5|170
1605900900000|2020-11-20 19:35:00|10382.5|10381.8|10383|10382.3|10383.3|10382.4|10382.1|10381.2|176
1605901200000|2020-11-20 19:40:00|10383.1|10382.1|10383.9|10383.2|10385.1|10384.2|10383|10382.1|201
1605901500000|2020-11-20 19:45:00|10383.8|10383.1|10383.1|10382.1|10384.1|10383.4|10382.8|10381.8|181
1605901800000|2020-11-20 19:50:00|10383.2|10382.2|10384.2|10383.2|10384.4|10383.6|10383|10382|129
1605902100000|2020-11-20 19:55:00|10384.3|10383.3|10382.8|10381.8|10384.6|10383.8|10382.7|10381.7|294
1605902400000|2020-11-20 20:00:00|10382.9|10381.9|10383.3|10382.3|10385|10384|10382.9|10381.9|201
1605902700000|2020-11-20 20:05:00|10383.4|10382.4|10383.7|10382.7|10383.8|10382.9|10383.1|10382.1|90
1605903000000|2020-11-20 20:10:00|10383.8|10382.8|10383.8|10382.8|10383.8|10382.8|10382.5|10381.8|167
1605903300000|2020-11-20 20:15:00|10383.7|10382.7|10383.3|10382.3|10384.6|10383.9|10383.1|10382.1|129
1605903600000|2020-11-20 20:20:00|10383.2|10382.2|10382.7|10381.7|10383.3|10382.3|10381.9|10381|150
1605903900000|2020-11-20 20:25:00|10382.8|10381.8|10382.6|10381.6|10382.8|10381.9|10382.2|10381.5|158
1605904200000|2020-11-20 20:30:00|10382.5|10381.5|10382.7|10381.7|10383.1|10382.1|10382.2|10381.2|166
1605904500000|2020-11-20 20:35:00|10382.8|10381.8|10383.1|10382.1|10383.2|10382.2|10382.3|10381.3|118
1605904800000|2020-11-20 20:40:00|10383|10382|10383.3|10382.3|10383.4|10382.5|10382.7|10381.7|143
1605905100000|2020-11-20 20:45:00|10383.4|10382.4|10382.6|10381.6|10383.4|10382.5|10382.5|10381.5|128
1605905400000|2020-11-20 20:50:00|10382.7|10381.7|10382.5|10381.5|10382.8|10381.8|10382.3|10381.3|143
1605905700000|2020-11-20 20:55:00|10382.6|10381.6|10381.9|10380.9|10382.7|10381.7|10381.6|10380.7|123
1605906000000|2020-11-20 21:00:00|10382.7|10381.7|10382.1|10381.1|10383.3|10382.3|10381.8|10380.8|322
1605906300000|2020-11-20 21:05:00|10382|10381|10381.7|10380.7|10382.1|10381.2|10381.3|10380.3|211
1605906600000|2020-11-20 21:10:00|10381.8|10380.8|10381.9|10380.9|10382|10381|10381.2|10380.2|223
1605906900000|2020-11-20 21:15:00|10381.8|10380.8|10382.5|10381.5|10382.7|10381.7|10381.5|10380.5|240
1605907200000|2020-11-20 21:20:00|10382.4|10381.4|10382.8|10381.8|10383.1|10382.1|10382.4|10381.4|149
1605907500000|2020-11-20 21:25:00|10382.7|10381.7|10381.9|10380.9|10382.8|10381.8|10381.7|10380.8|121
1605907800000|2020-11-20 21:30:00|10382|10381|10381.9|10380.9|10382.2|10381.2|10381.7|10380.7|121
1605908100000|2020-11-20 21:35:00|10381.7|10380.7|10381.9|10380.9|10382.2|10381.2|10381.5|10380.5|164
1605908400000|2020-11-20 21:40:00|10381.8|10380.8|10382|10381|10382.8|10381.8|10381.5|10380.5|216
1605908700000|2020-11-20 21:45:00|10382.3|10381.3|10383.6|10382.6|10384.4|10383.4|10381.9|10380.9|557
1605909000000|2020-11-20 21:50:00|10383.1|10382.1|10384.1|10383.1|10385.3|10384.3|10380.6|10379.6|386
1605909300000|2020-11-20 21:55:00|10384|10383|10388.1|10383.2|10390.2|10384.3|10383.3|10380.8|348
1606078800000|2020-11-22 21:00:00|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|10383.4|10372.1|13
1606079100000|2020-11-22 21:05:00|10383.4|10372.6|10384.7|10375.1|10388.3|10376.3|10383|10372.6|36
1606079400000|2020-11-22 21:10:00|10383.5|10373.1|10384.2|10374.6|10388.3|10376.3|10383.4|10372.6|38
1606079700000|2020-11-22 21:15:00|10383.4|10372.6|10388.3|10376.3|10388.3|10376.3|10383.3|10372.6|26
1606080000000|2020-11-22 21:20:00|10383|10372.9|10383.4|10372.6|10388.3|10376.3|10383|10372.6|24
1606080300000|2020-11-22 21:25:00|10383.6|10373.5|10387.8|10375.8|10388.3|10376.3|10383.4|10372.6|17
1606080600000|2020-11-22 21:30:00|10383.4|10372.6|10383.4|10372.6|10388.3|10376.3|10383.4|10372.6|13
1606080900000|2020-11-22 21:35:00|10386.7|10374.7|10383.6|10373.5|10388.3|10376.3|10383.4|10372.6|14
1606081200000|2020-11-22 21:40:00|10383.5|10372.9|10383.4|10372.6|10388.3|10376.3|10383.4|10372.6|14
1606081500000|2020-11-22 21:45:00|10385.5|10375.4|10383.8|10374|10388.3|10376.3|10383.1|10372.6|38
1606081800000|2020-11-22 21:50:00|10384.7|10375.1|10383.4|10372.8|10388.3|10377.1|10379|10372.6|29
1606082100000|2020-11-22 21:55:00|10383.5|10373.2|10383.4|10372.6|10388.3|10376.3|10383.4|10372.3|49
1606082400000|2020-11-22 22:00:00|10385.5|10373.5|10385.8|10378.4|10388.3|10378.8|10382.6|10373.4|54
1606082700000|2020-11-22 22:05:00|10385.9|10377.4|10384.9|10375|10387.2|10378.4|10383|10372.6|144
1606083000000|2020-11-22 22:10:00|10385.1|10375.3|10384.8|10379.9|10386.9|10380.5|10384.3|10372.9|195
1606083300000|2020-11-22 22:15:00|10384.7|10377.4|10383.7|10377.7|10385.1|10379.2|10383.2|10377.2|355
1606083600000|2020-11-22 22:20:00|10384|10378.8|10383.7|10377.7|10384.6|10379.1|10381.9|10376.7|1554
1606083900000|2020-11-22 22:25:00|10383.6|10377.6|10383.6|10378.3|10385.3|10380.5|10382.6|10376.9|1537
1606084200000|2020-11-22 22:30:00|10384.1|10378.7|10384|10378.9|10384.5|10379.9|10383.3|10378.1|1474
1606084500000|2020-11-22 22:35:00|10384.2|10379.1|10384|10379.9|10385|10380|10383.3|10378|1079
1606084800000|2020-11-22 22:40:00|10384.1|10380.2|10383.8|10378.2|10385.1|10380.2|10383.3|10377.8|849
1606085100000|2020-11-22 22:45:00|10383.7|10378.3|10384.4|10380.3|10385.3|10380.8|10383.7|10377.9|1385
1606085400000|2020-11-22 22:50:00|10384.3|10380.2|10383.9|10379.6|10385.1|10380.8|10383.5|10379|1308
1606085700000|2020-11-22 22:55:00|10384|10379.8|10384.6|10379.8|10385.2|10380.5|10382.8|10378.5|1327
1606086000000|2020-11-22 23:00:00|10384.2|10380|10386.4|10384.4|10386.7|10384.7|10382.7|10378.9|1314
1606086300000|2020-11-22 23:05:00|10386.2|10384.3|10386.7|10384.9|10387.7|10386.1|10385.4|10383.8|1438
1606086600000|2020-11-22 23:10:00|10386.3|10384.7|10384.7|10383.7|10386.5|10385.1|10383.7|10382.7|548
1606086900000|2020-11-22 23:15:00|10384.8|10383.8|10386.1|10385.1|10386.9|10385.9|10384.2|10383.2|290
1606087200000|2020-11-22 23:20:00|10386.2|10385.2|10385.2|10384.2|10386.7|10385.7|10384.9|10383.9|155
1606087500000|2020-11-22 23:25:00|10385.1|10384.1|10385|10384|10385.3|10384.3|10384.2|10383.2|71
1606087800000|2020-11-22 23:30:00|10384.5|10383.5|10384.3|10383.3|10385|10384|10383.6|10382.6|120
1606088100000|2020-11-22 23:35:00|10384.2|10383.2|10383.3|10382.3|10384.6|10383.6|10383|10382.1|186
1606088400000|2020-11-22 23:40:00|10383.1|10382.1|10382.9|10381.9|10383.2|10382.2|10382|10381|148
1606088700000|2020-11-22 23:45:00|10382.8|10381.8|10383.1|10382.1|10383.5|10382.5|10382.5|10381.5|207
1606089000000|2020-11-22 23:50:00|10383.2|10382.2|10383.2|10382.2|10383.9|10382.9|10383.1|10382.1|159
1606089300000|2020-11-22 23:55:00|10383.3|10382.3|10382.6|10381.6|10383.3|10382.3|10381.7|10380.7|176
1606089600000|2020-11-23 00:00:00|10382.5|10381.5|10384|10383|10384.8|10383.8|10382.5|10381.5|288
1606089900000|2020-11-23 00:05:00|10384.1|10383.1|10384.6|10383.6|10384.7|10383.7|10383.3|10382.3|121
1606090200000|2020-11-23 00:10:00|10384.7|10383.7|10384.5|10383.5|10385|10384|10383.6|10382.7|166
1606090500000|2020-11-23 00:15:00|10384.6|10383.6|10384.9|10383.9|10385.9|10385|10383.6|10382.6|295
1606090800000|2020-11-23 00:20:00|10385|10384|10380.9|10379.9|10385.3|10384.3|10380.1|10379.1|334
1606091100000|2020-11-23 00:25:00|10381|10380|10380|10379|10381|10380.1|10379|10378.2|239
1606091400000|2020-11-23 00:30:00|10379.9|10378.9|10382.6|10381.6|10382.7|10381.7|10379.6|10378.7|285
1606091700000|2020-11-23 00:35:00|10382.5|10381.5|10382.1|10381.1|10383.8|10382.8|10381.4|10380.5|291
1606092000000|2020-11-23 00:40:00|10381.8|10380.8|10379.8|10379.1|10381.8|10380.8|10379.7|10378.8|187
1606092300000|2020-11-23 00:45:00|10379.7|10379|10381.4|10380.7|10382|10381.1|10379.7|10379|226
1606092600000|2020-11-23 00:50:00|10381.5|10380.5|10380.1|10379.1|10381.6|10380.6|10379.9|10378.9|206
1606092900000|2020-11-23 00:55:00|10380|10379|10380|10379|10380.5|10379.5|10379.8|10378.9|117
1606093200000|2020-11-23 01:00:00|10379.9|10379.2|10378.2|10377.5|10380.5|10379.5|10377.3|10376.5|292
1606093500000|2020-11-23 01:05:00|10378.3|10377.3|10378.2|10377.5|10379.5|10378.6|10377.4|10376.4|262
1606093800000|2020-11-23 01:10:00|10378.1|10377.4|10375.1|10374.1|10378.3|10377.4|10375|10374|289
1606094100000|2020-11-23 01:15:00|10375.2|10374.2|10373.3|10372.3|10376.6|10375.7|10372.7|10371.7|311
1606094400000|2020-11-23 01:20:00|10373.2|10372.2|10373.1|10372.1|10374.5|10373.7|10372.1|10371.2|388
1606094700000|2020-11-23 01:25:00|10373.2|10372.2|10373.9|10372.9|10374.5|10373.5|10372.4|10371.4|189
1606095000000|2020-11-23 01:30:00|10373.8|10373.1|10375.4|10374.7|10376|10375|10373.7|10373|222
1606095300000|2020-11-23 01:35:00|10375.3|10374.6|10374.9|10374.2|10376.1|10375.1|10374.3|10373.4|217
1606095600000|2020-11-23 01:40:00|10374.7|10373.9|10374.8|10374.1|10376.1|10375.3|10374.7|10373.8|205
1606095900000|2020-11-23 01:45:00|10374.9|10374.2|10376.6|10375.9|10377.5|10376.8|10374.8|10374.1|290
1606096200000|2020-11-23 01:50:00|10376.5|10375.5|10376.9|10375.9|10377|10376.2|10375.6|10374.8|193
1606096500000|2020-11-23 01:55:00|10376.8|10375.8|10375.6|10374.9|10377.4|10376.6|10375.5|10374.7|130
1606096800000|2020-11-23 02:00:00|10375.7|10375|10376|10375|10376.4|10375.6|10375.7|10374.7|112
1606097100000|2020-11-23 02:05:00|10375.8|10375.1|10375.3|10374.6|10376.3|10375.5|10375.2|10374.2|147
1606097400000|2020-11-23 02:10:00|10375.2|10374.5|10375.2|10374.2|10375.5|10374.6|10374.1|10373.2|206
1606097700000|2020-11-23 02:15:00|10375.3|10374.3|10375.7|10375|10376.3|10375.4|10374.6|10373.7|174
1606098000000|2020-11-23 02:20:00|10375.8|10374.8|10375.3|10374.3|10375.8|10375|10375|10374.1|172
1606098300000|2020-11-23 02:25:00|10375.2|10374.2|10375.5|10374.8|10376.2|10375.4|10375.1|10374.1|104
1606098600000|2020-11-23 02:30:00|10375.6|10374.9|10376|10375.3|10376.1|10375.3|10375.4|10374.5|88
1606098900000|2020-11-23 02:35:00|10375.9|10375.2|10376.2|10375.5|10377.1|10376.3|10375.9|10375.1|101
1606099200000|2020-11-23 02:40:00|10376.3|10375.3|10375.9|10375.2|10377.2|10376.3|10375.7|10375|109
1606099500000|2020-11-23 02:45:00|10375.8|10375.1|10376|10375|10376.4|10375.5|10375.6|10374.8|109
1606099800000|2020-11-23 02:50:00|10375.9|10374.9|10374.5|10373.5|10376.2|10375.4|10373.8|10373.1|176
1606100100000|2020-11-23 02:55:00|10374.4|10373.4|10374.5|10373.5|10374.8|10373.9|10373.2|10372.4|205
1606100400000|2020-11-23 03:00:00|10374.4|10373.4|10373.9|10373.2|10374.7|10374|10373.8|10373|175
1606100700000|2020-11-23 03:05:00|10374|10373.3|10374.1|10373.1|10374.6|10373.9|10373.5|10372.8|154
1606101000000|2020-11-23 03:10:00|10374|10373.3|10374.1|10373.4|10374.9|10374|10373.8|10373|97
1606101300000|2020-11-23 03:15:00|10374.2|10373.5|10374.3|10373.3|10374.8|10373.8|10374|10373.2|107
1606101600000|2020-11-23 03:20:00|10374.5|10373.6|10374.4|10373.7|10374.8|10374|10374.3|10373.4|96
1606101900000|2020-11-23 03:25:00|10374.5|10373.5|10375.5|10374.8|10375.5|10374.8|10374.1|10373.2|163
1606102200000|2020-11-23 03:30:00|10375.4|10374.7|10374.8|10373.8|10375.9|10375|10374.6|10373.7|115
1606102500000|2020-11-23 03:35:00|10374.9|10373.9|10375.3|10374.3|10375.3|10374.5|10374.3|10373.4|72
1606102800000|2020-11-23 03:40:00|10375.2|10374.2|10375.6|10374.9|10375.8|10374.9|10375|10374.2|75
1606103100000|2020-11-23 03:45:00|10375.7|10375|10374.7|10374|10375.8|10375|10374.5|10373.7|96
1606103400000|2020-11-23 03:50:00|10374.6|10373.9|10376|10375|10376.2|10375.4|10374.5|10373.8|120
1606103700000|2020-11-23 03:55:00|10375.7|10374.9|10376.1|10375.4|10376.5|10375.8|10375.5|10374.6|88
1606104000000|2020-11-23 04:00:00|10376|10375.3|10376.6|10375.9|10376.6|10375.9|10375.8|10375.1|76
1606104300000|2020-11-23 04:05:00|10376.7|10376|10375.6|10374.9|10377.3|10376.3|10375.5|10374.8|154
1606104600000|2020-11-23 04:10:00|10375.7|10375|10376|10375.3|10376.1|10375.4|10375.6|10374.7|76
1606104900000|2020-11-23 04:15:00|10376.2|10375.2|10375.5|10374.8|10376.6|10375.7|10375.5|10374.8|63
1606105200000|2020-11-23 04:20:00|10375.6|10374.9|10374.9|10374.2|10375.7|10374.9|10374.7|10373.9|107
1606105500000|2020-11-23 04:25:00|10375|10374.3|10375.7|10375|10376.2|10375.3|10374.8|10374|97
1606105800000|2020-11-23 04:30:00|10375.6|10374.9|10376.1|10375.1|10376.2|10375.3|10375.1|10374.4|93
1606106100000|2020-11-23 04:35:00|10376.2|10375.2|10376.2|10375.5|10376.3|10375.5|10375.9|10375|74
1606106400000|2020-11-23 04:40:00|10376.1|10375.4|10376.2|10375.5|10376.3|10375.5|10375.6|10374.6|77
1606106700000|2020-11-23 04:45:00|10376.3|10375.3|10374.8|10374.1|10376.8|10376|10374.7|10373.9|113
1606107000000|2020-11-23 04:50:00|10374.9|10374.2|10375.7|10374.7|10375.8|10375|10374.8|10373.9|114
1606107300000|2020-11-23 04:55:00|10375.6|10374.9|10375.2|10374.5|10375.9|10375.1|10375.2|10374.5|73
1606107600000|2020-11-23 05:00:00|10375.3|10374.6|10376|10375|10376.3|10375.4|10375.2|10374.4|79
1606107900000|2020-11-23 05:05:00|10376.1|10375.1|10375.8|10375.1|10376.8|10376|10375.8|10375|105
1606108200000|2020-11-23 05:10:00|10375.9|10375.2|10376.1|10375.1|10376.2|10375.3|10375.6|10374.9|44
1606108500000|2020-11-23 05:15:00|10375.9|10375.2|10374.7|10374|10376|10375.2|10374.6|10373.9|220
1606108800000|2020-11-23 05:20:00|10374.9|10374.2|10374.3|10373.3|10375.1|10374.3|10373.9|10373.2|195
1606109100000|2020-11-23 05:25:00|10374.5|10373.5|10374.8|10373.8|10375.3|10374.4|10374.1|10373.1|194
1606109400000|2020-11-23 05:30:00|10374.7|10373.7|10375.3|10374.6|10375.4|10374.6|10374.7|10373.7|87
1606109700000|2020-11-23 05:35:00|10375.4|10374.4|10376|10375|10376|10375.2|10374.8|10374|91
1606110000000|2020-11-23 05:40:00|10375.9|10374.9|10375.9|10374.9|10375.9|10375.2|10375.4|10374.7|106
1606110300000|2020-11-23 05:45:00|10376|10375|10374.4|10373.4|10376|10375|10373.7|10372.7|119
1606110600000|2020-11-23 05:50:00|10374.3|10373.3|10375.3|10374.3|10375.6|10374.8|10374.1|10373.3|125
1606110900000|2020-11-23 05:55:00|10375.1|10374.4|10375.2|10374.2|10375.9|10375|10374.7|10373.9|127
1606111200000|2020-11-23 06:00:00|10375.1|10374.1|10375.3|10374.3|10375.9|10375.1|10374.6|10373.6|174
1606111500000|2020-11-23 06:05:00|10375.4|10374.4|10375.1|10374.1|10375.4|10374.6|10374.5|10373.7|88
1606111800000|2020-11-23 06:10:00|10375.2|10374.2|10375.6|10374.9|10376.1|10375.3|10374.9|10374.1|113
1606112100000|2020-11-23 06:15:00|10375.8|10374.8|10374.6|10373.9|10375.9|10375.1|10374.6|10373.8|134
1606112400000|2020-11-23 06:20:00|10374.7|10374|10375.6|10374.6|10375.8|10374.9|10374.7|10374|80
1606112700000|2020-11-23 06:25:00|10375.5|10374.5|10375.7|10374.7|10375.8|10374.9|10375.1|10374.2|122
1606113000000|2020-11-23 06:30:00|10375.8|10374.8|10375.5|10374.5|10375.8|10374.8|10375|10374.1|124
1606113300000|2020-11-23 06:35:00|10375.4|10374.4|10376|10375|10376.5|10375.5|10375.4|10374.4|101
1606113600000|2020-11-23 06:40:00|10375.9|10375.2|10375.7|10375|10376.1|10375.3|10375.1|10374.2|169
1606113900000|2020-11-23 06:45:00|10375.9|10375.2|10376|10375.3|10376.1|10375.3|10375.1|10374.2|156
1606114200000|2020-11-23 06:50:00|10376.2|10375.5|10376.9|10375.9|10378|10377.3|10375.8|10375.1|173
1606114500000|2020-11-23 06:55:00|10377|10376|10377.1|10376.4|10377.3|10376.6|10376|10375.3|232
1606114800000|2020-11-23 07:00:00|10377.4|10376.5|10381.1|10380.1|10381.6|10380.7|10377.4|10376.4|337
1606115100000|2020-11-23 07:05:00|10381.2|10380.5|10382.9|10382.2|10384.3|10383.6|10381.2|10380.5|315
1606115400000|2020-11-23 07:10:00|10383|10382.3|10384.4|10383.4|10385.4|10384.5|10382.8|10382|477
1606115700000|2020-11-23 07:15:00|10384.5|10383.5|10383.4|10382.4|10384.7|10384|10382.8|10382.1|437
1606116000000|2020-11-23 07:20:00|10383.5|10382.5|10382.8|10382.1|10383.8|10382.9|10382.3|10381.4|180
1606116300000|2020-11-23 07:25:00|10382.9|10381.9|10382.6|10381.9|10384|10383.2|10382.6|10381.7|372
1606116600000|2020-11-23 07:30:00|10382.8|10382.1|10380.8|10380.1|10383|10382.3|10379.8|10379.1|249
1606116900000|2020-11-23 07:35:00|10380.6|10379.9|10380.8|10379.8|10381.1|10380.2|10380.1|10379.3|237
1606117200000|2020-11-23 07:40:00|10381.3|10380.3|10381.1|10380.1|10382.1|10381.2|10380.9|10379.9|246
1606117500000|2020-11-23 07:45:00|10381.3|10380.3|10381.2|10380.2|10381.5|10380.7|10380.2|10379.3|224
1606117800000|2020-11-23 07:50:00|10381.1|10380.4|10380.3|10379.6|10381.3|10380.6|10380.2|10379.4|308
1606118100000|2020-11-23 07:55:00|10380.2|10379.5|10381.6|10380.9|10381.7|10381|10380.1|10379.4|312
1606118400000|2020-11-23 08:00:00|10381.4|10380.7|10381.9|10380.9|10383|10382.2|10380.4|10379.7|476
1606118700000|2020-11-23 08:05:00|10381.8|10380.8|10380.6|10379.9|10381.8|10381|10380.1|10379.3|478
1606119000000|2020-11-23 08:10:00|10380.7|10379.6|10380.1|10379.1|10380.7|10379.9|10378.8|10377.9|435
1606119300000|2020-11-23 08:15:00|10380|10379|10375.8|10374.8|10380.5|10379.5|10375.3|10374.3|533
1606119600000|2020-11-23 08:20:00|10375.6|10374.9|10377.2|10376.2|10377.7|10376.8|10375.6|10374.7|482
1606119900000|2020-11-23 08:25:00|10377.3|10376.3|10378.3|10377.3|10378.8|10377.9|10376.4|10375.6|380
1606120200000|2020-11-23 08:30:00|10378.2|10377.2|10379|10378.3|10380.5|10379.6|10378|10377.1|577
1606120500000|2020-11-23 08:35:00|10379.1|10378.4|10380.4|10379.7|10381.8|10380.9|10378.6|10377.7|418
1606120800000|2020-11-23 08:40:00|10380.3|10379.6|10378.2|10377.5|10380.6|10379.9|10378.2|10377.4|410
1606121100000|2020-11-23 08:45:00|10378.3|10377.3|10378.9|10378.2|10379.4|10378.6|10376.6|10375.6|364
1606121400000|2020-11-23 08:50:00|10378.8|10378.1|10380.1|10379.1|10380.1|10379.4|10378.2|10377.3|310
1606121700000|2020-11-23 08:55:00|10380|10379|10381.7|10381|10383|10382.2|10380|10379|400
1606122000000|2020-11-23 09:00:00|10382|10381.3|10377.7|10377|10382.8|10382|10377.3|10376.5|570
1606122300000|2020-11-23 09:05:00|10377.9|10376.9|10377.9|10377.2|10378.6|10377.7|10377.2|10376.3|345
1606122600000|2020-11-23 09:10:00|10377.8|10377.1|10377.8|10376.8|10379.8|10379|10377.5|10376.7|380
1606122900000|2020-11-23 09:15:00|10377.9|10376.9|10376.8|10376.1|10378.1|10377.1|10376.3|10375.3|362
1606123200000|2020-11-23 09:20:00|10376.9|10376.2|10376|10375.3|10378|10377.3|10375.7|10375|300
1606123500000|2020-11-23 09:25:00|10376.1|10375.4|10377.9|10377.2|10378.6|10377.9|10375.8|10374.9|267
1606123800000|2020-11-23 09:30:00|10377.8|10377.1|10378.3|10377.6|10378.8|10377.9|10377.5|10376.8|400
1606124100000|2020-11-23 09:35:00|10378.4|10377.7|10378.9|10378.2|10379.6|10378.9|10378.4|10377.7|256
1606124400000|2020-11-23 09:40:00|10379|10378.3|10381.1|10380.4|10381.8|10381.1|10378.8|10377.9|396
1606124700000|2020-11-23 09:45:00|10381|10380.3|10380.1|10379.4|10381.9|10381.2|10379.9|10379|409
1606125000000|2020-11-23 09:50:00|10380.2|10379.5|10378.9|10378.2|10381|10380.3|10378.6|10377.8|289
1606125300000|2020-11-23 09:55:00|10379.1|10378.4|10379.6|10378.9|10380.9|10380.2|10378.6|10377.8|292
1606125600000|2020-11-23 10:00:00|10379.7|10379|10379.1|10378.4|10380.8|10379.9|10378.5|10377.8|268
1606125900000|2020-11-23 10:05:00|10379.2|10378.2|10377.9|10376.9|10379.2|10378.3|10377.7|10376.9|182
1606126200000|2020-11-23 10:10:00|10377.7|10377|10377.7|10377|10378.4|10377.6|10377.7|10376.8|214
1606126500000|2020-11-23 10:15:00|10377.8|10377.1|10374.5|10373.5|10378|10377.3|10373.7|10373|395
1606126800000|2020-11-23 10:20:00|10374.6|10373.6|10370.7|10370|10375.3|10374.6|10369.2|10368.2|463
1606127100000|2020-11-23 10:25:00|10370.9|10370.2|10372.1|10371.4|10372.4|10371.6|10370.7|10370|430
1606127400000|2020-11-23 10:30:00|10371.8|10371.1|10372.3|10371.6|10372.8|10372|10370.1|10369.4|433
1606127700000|2020-11-23 10:35:00|10372.4|10371.7|10373.3|10372.6|10374.2|10373.3|10372.3|10371.4|382
1606128000000|2020-11-23 10:40:00|10373.4|10372.7|10374.1|10373.4|10374.5|10373.8|10372.8|10372|276
1606128300000|2020-11-23 10:45:00|10374|10373.3|10372.5|10371.8|10374.1|10373.4|10372.2|10371.5|293
1606128600000|2020-11-23 10:50:00|10372.4|10371.7|10370.7|10370|10374.1|10373.3|10370.5|10369.8|357
1606128900000|2020-11-23 10:55:00|10370.8|10370.1|10370.3|10369.6|10371.9|10371.2|10369|10368.2|445
1606129200000|2020-11-23 11:00:00|10370.4|10369.4|10370.3|10369.6|10370.6|10369.9|10368.7|10367.9|404
1606129500000|2020-11-23 11:05:00|10370.2|10369.5|10372.4|10371.4|10373.6|10372.6|10369.8|10369|382
1606129800000|2020-11-23 11:10:00|10372.5|10371.5|10371.5|10370.5|10372.9|10372|10371|10370|417
1606130100000|2020-11-23 11:15:00|10371.3|10370.6|10373.1|10372.1|10373.1|10372.1|10370.6|10369.8|370
1606130400000|2020-11-23 11:20:00|10373|10372|10373.3|10372.6|10374.6|10373.7|10372.5|10371.8|313
1606130700000|2020-11-23 11:25:00|10373.2|10372.5|10373.3|10372.6|10374|10373.3|10372.8|10372.1|321
1606131000000|2020-11-23 11:30:00|10373.1|10372.4|10372.9|10371.9|10374.2|10373.5|10372.8|10371.9|275
1606131300000|2020-11-23 11:35:00|10372.8|10372.1|10371.2|10370.2|10373.3|10372.5|10370.8|10369.9|268
1606131600000|2020-11-23 11:40:00|10371|10370.3|10370.8|10370.1|10371.4|10370.6|10370.4|10369.6|186
1606131900000|2020-11-23 11:45:00|10370.9|10370.2|10371.8|10371.1|10373.5|10372.6|10370.8|10370.1|380
1606132200000|2020-11-23 11:50:00|10371.9|10371.2|10372.8|10372.1|10373.1|10372.2|10371.7|10370.9|227
1606132500000|2020-11-23 11:55:00|10372.9|10372.2|10371.6|10370.6|10373|10372.2|10371.4|10370.6|250
1606132800000|2020-11-23 12:00:00|10371.7|10370.7|10370.9|10370.2|10373.1|10372.2|10370.6|10369.7|249
1606133100000|2020-11-23 12:05:00|10370.8|10370.1|10372.6|10371.6|10373.4|10372.5|10370.8|10370.1|267
1606133400000|2020-11-23 12:10:00|10372.7|10371.7|10372.6|10371.9|10373.3|10372.6|10371.8|10371|238
1606133700000|2020-11-23 12:15:00|10372.7|10372|10372|10371.3|10373.1|10372.3|10371.4|10370.6|260
1606134000000|2020-11-23 12:20:00|10372.1|10371.4|10372.2|10371.5|10373|10372.3|10371.6|10370.9|235
1606134300000|2020-11-23 12:25:00|10372|10371.3|10372.8|10372.1|10373.7|10372.9|10371.8|10371|285
1606134600000|2020-11-23 12:30:00|10372.9|10372.2|10372.4|10371.4|10373.3|10372.6|10371.7|10371|215
1606134900000|2020-11-23 12:35:00|10372.3|10371.3|10373.1|10372.1|10374.4|10373.5|10372.1|10371.2|269
1606135200000|2020-11-23 12:40:00|10373|10372|10373.4|10372.7|10374.1|10373.4|10372.9|10372|253
1606135500000|2020-11-23 12:45:00|10373.5|10372.8|10371.8|10371.1|10373.8|10372.9|10371.7|10371|158
1606135800000|2020-11-23 12:50:00|10371.9|10370.9|10371.9|10371.2|10372.6|10371.9|10371.4|10370.6|187
1606136100000|2020-11-23 12:55:00|10371.7|10371|10372.3|10371.6|10372.5|10371.8|10370.5|10369.8|276
1606136400000|2020-11-23 13:00:00|10372.2|10371.5|10374.3|10373.6|10376.6|10375.9|10372.2|10371.4|254
1606136700000|2020-11-23 13:05:00|10374.2|10373.5|10373.7|10373|10374.3|10373.6|10372.8|10371.9|256
1606137000000|2020-11-23 13:10:00|10373.8|10372.8|10374.7|10373.7|10376.1|10375.3|10373.6|10372.8|311
1606137300000|2020-11-23 13:15:00|10374.6|10373.9|10374.2|10373.5|10374.9|10374|10373.5|10372.7|215
1606137600000|2020-11-23 13:20:00|10374.3|10373.6|10374.4|10373.7|10376.1|10375.3|10374.2|10373.4|307
1606137900000|2020-11-23 13:25:00|10374.5|10373.8|10377.4|10376.4|10377.6|10376.9|10374.4|10373.7|350
1606138200000|2020-11-23 13:30:00|10377.3|10376.6|10375.1|10374.4|10377.3|10376.6|10374.8|10374.1|191
1606138500000|2020-11-23 13:35:00|10375.2|10374.5|10374.4|10373.7|10375.6|10374.9|10373.2|10372.4|265
1606138800000|2020-11-23 13:40:00|10374.3|10373.6|10375.9|10375.2|10377|10376.1|10374|10373.1|449
1606139100000|2020-11-23 13:45:00|10375.8|10375.1|10372.6|10371.6|10375.9|10375.2|10372|10371.3|316
1606139400000|2020-11-23 13:50:00|10372.4|10371.7|10372.4|10371.7|10373.5|10372.7|10371.2|10370.5|337
1606139700000|2020-11-23 13:55:00|10372.5|10371.8|10372.4|10371.7|10373.2|10372.5|10371.4|10370.7|308
1606140000000|2020-11-23 14:00:00|10372.3|10371.6|10371|10370.3|10372.4|10371.7|10370|10369.3|361
1606140300000|2020-11-23 14:05:00|10371.1|10370.4|10372.2|10371.5|10372.5|10371.8|10369.9|10369.2|294
1606140600000|2020-11-23 14:10:00|10372.1|10371.4|10371.8|10371.1|10372.6|10371.9|10371.6|10370.9|167
1606140900000|2020-11-23 14:15:00|10371.7|10371|10372.1|10371.4|10374.1|10373.1|10371.7|10370.9|309
1606141200000|2020-11-23 14:20:00|10372|10371.3|10372.8|10372.1|10373.6|10372.8|10370.8|10370|309
1606141500000|2020-11-23 14:25:00|10373|10372.3|10375.4|10374.7|10376.9|10376.2|10372.4|10371.7|337
1606141800000|2020-11-23 14:30:00|10375.3|10374.6|10374.6|10373.9|10377.2|10376.3|10374.3|10373.5|413
1606142100000|2020-11-23 14:35:00|10374.5|10373.8|10374.5|10373.8|10375.5|10374.7|10374.2|10373.4|263
1606142400000|2020-11-23 14:40:00|10374.4|10373.7|10375.5|10374.5|10376.2|10375.5|10374.1|10373.2|334
1606142700000|2020-11-23 14:45:00|10377.2|10376.2|10400.7|10399.7|10402.3|10401.4|10377.2|10376.2|1116
1606143000000|2020-11-23 14:50:00|10400.6|10399.6|10402.7|10402|10410.4|10409.4|10398.6|10397.6|1209
1606143300000|2020-11-23 14:55:00|10402.8|10402.1|10404.6|10403.9|10409.4|10408.7|10402.5|10401.6|864
1606143600000|2020-11-23 15:00:00|10404.7|10404|10411.8|10411.1|10414.8|10413.8|10404.7|10404|1050
1606143900000|2020-11-23 15:05:00|10412|10410.8|10411.9|10411.2|10413.4|10412.7|10409.8|10409.1|943
1606144200000|2020-11-23 15:10:00|10411.8|10411.1|10415.5|10414.8|10419.4|10418.5|10411.1|10410.3|862
1606144500000|2020-11-23 15:15:00|10415.2|10414.5|10422.3|10421.6|10422.4|10421.6|10415.1|10414.3|786
1606144800000|2020-11-23 15:20:00|10422.8|10422.1|10424.4|10423.4|10425.8|10424.8|10419.1|10418.4|723
1606145100000|2020-11-23 15:25:00|10424.5|10423.7|10427.5|10426.8|10428.4|10427.6|10422.8|10422.1|769
1606145400000|2020-11-23 15:30:00|10427.4|10426.7|10423.2|10422.5|10430.4|10429.7|10422.9|10422.1|689
1606145700000|2020-11-23 15:35:00|10423.3|10422.6|10422.4|10421.7|10426|10425.3|10421.7|10420.8|639
1606146000000|2020-11-23 15:40:00|10422.5|10421.8|10426.8|10425.8|10427.9|10427.2|10421|10420.3|674
1606146300000|2020-11-23 15:45:00|10426.9|10426.2|10425.9|10425.2|10429.8|10429.1|10425.3|10424.5|707
1606146600000|2020-11-23 15:50:00|10426|10425.3|10429.7|10429|10429.7|10429|10425.1|10424.3|620
1606146900000|2020-11-23 15:55:00|10429.9|10429.2|10448.8|10448.1|10450.2|10449.5|10429.6|10428.8|1319
1606147200000|2020-11-23 16:00:00|10448.7|10448|10447|10446.3|10449.8|10449.1|10444.6|10443.6|1002
1606147500000|2020-11-23 16:05:00|10446.9|10446.2|10461.6|10460.9|10463.8|10462.8|10445.8|10445.1|1022
1606147800000|2020-11-23 16:10:00|10461.8|10460.8|10453|10452|10464.2|10463.5|10452.8|10452|977
1606148100000|2020-11-23 16:15:00|10453.1|10452.1|10452.7|10451.7|10454.7|10453.9|10449|10448.2|711
1606148400000|2020-11-23 16:20:00|10452.8|10451.8|10454.6|10453.6|10457.3|10456.6|10452.8|10451.8|584
1606148700000|2020-11-23 16:25:00|10454.5|10453.5|10451.1|10450.4|10454.5|10453.7|10451|10450.1|400
1606149000000|2020-11-23 16:30:00|10451.2|10450.5|10452.8|10451.8|10457.2|10456.2|10450.7|10449.9|621
1606149300000|2020-11-23 16:35:00|10452.9|10451.9|10449.2|10448.2|10455.1|10454.1|10448.3|10447.5|468
1606149600000|2020-11-23 16:40:00|10449.1|10448.1|10447.6|10446.6|10450.5|10449.8|10447.3|10446.3|488
1606149900000|2020-11-23 16:45:00|10447.7|10446.7|10442.4|10441.7|10447.7|10446.7|10442.3|10441.6|434
1606150200000|2020-11-23 16:50:00|10442.9|10442.2|10444.9|10444.2|10447.2|10446.2|10442.5|10441.6|453
1606150500000|2020-11-23 16:55:00|10445|10444.3|10442.1|10441.1|10445.4|10444.4|10441.7|10440.9|428
1606150800000|2020-11-23 17:00:00|10442.7|10441.7|10442.3|10441.6|10444.4|10443.4|10441.8|10440.9|477
1606151100000|2020-11-23 17:05:00|10442.4|10441.7|10439.1|10438.1|10443.8|10443.1|10438.5|10437.5|293
1606151400000|2020-11-23 17:10:00|10439.7|10438.7|10439.8|10439.1|10440.6|10439.9|10438|10437.2|466
1606151700000|2020-11-23 17:15:00|10440|10439.3|10438.8|10438.1|10440.6|10439.7|10438.1|10437.2|386
1606152000000|2020-11-23 17:20:00|10438.7|10438|10435.3|10434.6|10439.1|10438.4|10435.2|10434.4|382
1606152300000|2020-11-23 17:25:00|10435.2|10434.5|10432.6|10431.9|10435.3|10434.6|10432|10431.1|369
1606152600000|2020-11-23 17:30:00|10432.7|10431.7|10430.9|10429.9|10433.9|10433|10429.7|10428.8|349
1606152900000|2020-11-23 17:35:00|10430.8|10430.1|10429.4|10428.7|10431|10430.1|10429|10428.3|276
1606153200000|2020-11-23 17:40:00|10429.6|10428.9|10433.3|10432.6|10433.6|10432.8|10427.7|10427|376
1606153500000|2020-11-23 17:45:00|10433.4|10432.7|10433|10432.3|10433.7|10433|10431.2|10430.4|247
1606153800000|2020-11-23 17:50:00|10432.9|10432.2|10434.8|10433.8|10435.8|10434.8|10432.7|10431.7|255
1606154100000|2020-11-23 17:55:00|10434.7|10433.7|10434.4|10433.7|10434.8|10433.9|10432.4|10431.6|273
1606154400000|2020-11-23 18:00:00|10434.3|10433.6|10432.3|10431.6|10435.3|10434.6|10432.2|10431.3|338
1606154700000|2020-11-23 18:05:00|10432.2|10431.5|10431.6|10430.9|10432.8|10431.8|10430.8|10429.8|302
1606155000000|2020-11-23 18:10:00|10431.5|10430.6|10433.7|10432.7|10435.8|10435.1|10430.9|10430|282
1606155300000|2020-11-23 18:15:00|10433.8|10432.8|10435.6|10434.9|10435.7|10435|10433.3|10432.6|242
1606155600000|2020-11-23 18:20:00|10435.7|10435|10433.5|10432.8|10436|10435.3|10433.5|10432.8|239
1606155900000|2020-11-23 18:25:00|10433.4|10432.7|10435.5|10434.8|10437.5|10436.5|10433.4|10432.7|249
1606156200000|2020-11-23 18:30:00|10435.6|10434.9|10439.5|10438.5|10439.7|10439|10435.6|10434.9|414
1606156500000|2020-11-23 18:35:00|10439.3|10438.6|10440|10439.3|10440.6|10439.9|10438.4|10437.7|285
1606156800000|2020-11-23 18:40:00|10440.1|10439.4|10442.2|10441.2|10443.2|10442.5|10440|10439|239
1606157100000|2020-11-23 18:45:00|10442.1|10441.1|10440.4|10439.7|10442.4|10441.5|10440.3|10439.5|174
1606157400000|2020-11-23 18:50:00|10440.5|10439.8|10443.4|10442.4|10443.4|10442.6|10440.2|10439.5|133
1606157700000|2020-11-23 18:55:00|10442.9|10442.2|10443.7|10443|10445.7|10445|10442.7|10441.9|217
1606158000000|2020-11-23 19:00:00|10443.8|10443.1|10442.8|10442.1|10445.1|10444.2|10442.4|10441.7|217
1606158300000|2020-11-23 19:05:00|10442.7|10442|10448.3|10447.3|10450.5|10449.5|10442.5|10441.8|286
1606158600000|2020-11-23 19:10:00|10448.4|10447.4|10447.3|10446.6|10448.5|10447.8|10447|10446.3|233
1606158900000|2020-11-23 19:15:00|10447.2|10446.5|10451.7|10450.7|10452.2|10451.5|10446.9|10446.1|244
1606159200000|2020-11-23 19:20:00|10451.8|10450.8|10451.3|10450.6|10452.7|10451.9|10451|10450.1|150
1606159500000|2020-11-23 19:25:00|10451.4|10450.4|10451.4|10450.4|10452.2|10451.2|10450.5|10449.8|190
1606159800000|2020-11-23 19:30:00|10451.1|10450.3|10450.6|10449.6|10451.6|10450.7|10450.2|10449.3|210
1606160100000|2020-11-23 19:35:00|10450.7|10449.7|10453.4|10452.7|10453.4|10452.7|10450.5|10449.5|198
1606160400000|2020-11-23 19:40:00|10453.3|10452.6|10457.4|10456.7|10458.3|10457.3|10452.5|10451.7|232
1606160700000|2020-11-23 19:45:00|10457.5|10456.8|10455.2|10454.2|10457.5|10456.8|10455|10454.2|188
1606161000000|2020-11-23 19:50:00|10455.1|10454.4|10450.6|10449.6|10455.1|10454.4|10450.5|10449.5|389
1606161300000|2020-11-23 19:55:00|10450.5|10449.8|10449.8|10449.1|10452.7|10451.9|10449.4|10448.6|472
1606161600000|2020-11-23 20:00:00|10449.9|10449.2|10446.9|10445.9|10450.4|10449.6|10446.6|10445.7|329
1606161900000|2020-11-23 20:05:00|10446.8|10445.8|10448.6|10447.6|10448.9|10447.9|10446.6|10445.8|262
1606162200000|2020-11-23 20:10:00|10448.2|10447.5|10445.8|10445.1|10448.9|10447.9|10445.6|10444.7|247
1606162500000|2020-11-23 20:15:00|10445.9|10445.2|10446.5|10445.8|10447.8|10446.8|10445.5|10444.8|204
1606162800000|2020-11-23 20:20:00|10446.4|10445.7|10447.7|10446.7|10447.7|10446.7|10445.9|10445.1|150
1606163100000|2020-11-23 20:25:00|10447.6|10446.6|10447.4|10446.7|10449.2|10448.2|10446.9|10446.2|190
1606163400000|2020-11-23 20:30:00|10447.3|10446.6|10450.1|10449.1|10451.6|10450.6|10446.9|10446.1|308
1606163700000|2020-11-23 20:35:00|10450|10449.3|10452.8|10451.8|10453.1|10452.1|10449.4|10448.6|241
1606164000000|2020-11-23 20:40:00|10452.9|10451.9|10452.4|10451.4|10454.9|10454|10452|10451|233
1606164300000|2020-11-23 20:45:00|10452.2|10451.5|10450.9|10450.2|10452.3|10451.6|10448.8|10447.9|330
1606164600000|2020-11-23 20:50:00|10450.8|10450.1|10453.1|10452.4|10453.5|10452.6|10450.7|10449.9|210
1606164900000|2020-11-23 20:55:00|10453|10452.3|10457|10456.3|10457.3|10456.5|10452.2|10451.3|379
1606165200000|2020-11-23 21:00:00|10456.9|10456.2|10457.2|10456.2|10458.1|10457.2|10456.4|10455.4|319
1606165500000|2020-11-23 21:05:00|10457.3|10456.3|10458.6|10457.6|10459.1|10458.1|10457|10456|275
1606165800000|2020-11-23 21:10:00|10458.7|10458|10457.9|10456.9|10458.9|10458|10457.4|10456.6|365
1606166100000|2020-11-23 21:15:00|10458.3|10457.3|10457.9|10456.9|10458.5|10457.6|10457.5|10456.7|279
1606166400000|2020-11-23 21:20:00|10457.8|10456.8|10459|10458|10459.4|10458.5|10457.8|10456.8|292
1606166700000|2020-11-23 21:25:00|10459.1|10458.1|10457.2|10456.2|10459.5|10458.6|10456.6|10455.6|212
1606167000000|2020-11-23 21:30:00|10457.3|10456.3|10457.4|10456.4|10457.5|10456.5|10457.1|10456.2|195
1606167300000|2020-11-23 21:35:00|10457.3|10456.3|10454.4|10453.7|10457.5|10456.5|10454|10453|395
1606167600000|2020-11-23 21:40:00|10454.6|10453.6|10455.3|10454.3|10455.4|10454.4|10454.5|10453.6|231
1606167900000|2020-11-23 21:45:00|10455.2|10454.2|10455|10454|10455.6|10454.6|10454.1|10453.1|293
1606168200000|2020-11-23 21:50:00|10455.1|10454.1|10454|10453|10455.4|10454.4|10453.6|10452.6|393
1606168500000|2020-11-23 21:55:00|10454.1|10453.1|10457.5|10451.8|10457.9|10455.2|10453.3|10451.5|264
1606168800000|2020-11-23 22:00:00|10457.1|10451.1|10453.3|10447.3|10458.5|10452.5|10448|10442|69
1606169100000|2020-11-23 22:05:00|10453.2|10447.2|10454|10448|10454.8|10448.8|10453|10447|933
1606169400000|2020-11-23 22:10:00|10454.2|10448.2|10455|10449.1|10455.8|10450.1|10453.8|10447.8|1233
1606169700000|2020-11-23 22:15:00|10455.2|10449.6|10451.4|10447.5|10456|10450.4|10451|10447.4|1484
1606170000000|2020-11-23 22:20:00|10451.7|10447.6|10450.6|10446.8|10452.2|10447.7|10449.8|10446.3|1475
1606170300000|2020-11-23 22:25:00|10450.5|10447|10450.2|10445.8|10455|10450.1|10449.7|10445.5|1459
1606170600000|2020-11-23 22:30:00|10450.3|10446.1|10450.2|10446.4|10451.2|10447|10449.2|10445.6|1599
1606170900000|2020-11-23 22:35:00|10450.3|10446.2|10450.5|10446.4|10451.1|10447.1|10449.2|10445.9|848
1606171200000|2020-11-23 22:40:00|10450.2|10446.5|10450.7|10446.9|10451.1|10447.4|10449.9|10446.5|497
1606171500000|2020-11-23 22:45:00|10450.5|10447.1|10450.8|10447.1|10450.8|10447.5|10450.1|10446.6|283
1606171800000|2020-11-23 22:50:00|10450.7|10447.4|10450.8|10448.1|10451.1|10448.5|10449.5|10447.3|575
1606172100000|2020-11-23 22:55:00|10450.9|10448.2|10451.1|10448.6|10451.3|10448.7|10450.6|10448|558
1606172400000|2020-11-23 23:00:00|10450.8|10448.2|10451.4|10450.4|10452.9|10451.9|10450.7|10447.9|470
1606172700000|2020-11-23 23:05:00|10451.3|10450.3|10452.7|10451.7|10452.8|10451.8|10450.2|10449.2|219
1606173000000|2020-11-23 23:10:00|10452.8|10451.8|10449.6|10448.6|10452.8|10451.8|10449.1|10448.1|222
1606173300000|2020-11-23 23:15:00|10449.7|10448.7|10451.7|10450.7|10453.5|10452.5|10449|10448|235
1606173600000|2020-11-23 23:20:00|10451.6|10450.6|10450.6|10449.6|10452.9|10451.9|10448.8|10447.9|328
1606173900000|2020-11-23 23:25:00|10450.9|10449.9|10450.9|10449.9|10451.2|10450.2|10449.5|10448.5|230
1606174200000|2020-11-23 23:30:00|10450.7|10449.7|10448.4|10447.4|10451.1|10450.1|10448|10447|293
1606174500000|2020-11-23 23:35:00|10448.5|10447.5|10448|10447|10448.6|10447.6|10445.6|10444.6|207
1606174800000|2020-11-23 23:40:00|10447.9|10446.9|10449.1|10448.1|10450|10449.1|10447.7|10446.7|257
1606175100000|2020-11-23 23:45:00|10449|10448|10450.8|10449.8|10450.8|10449.8|10447.5|10446.5|336
1606175400000|2020-11-23 23:50:00|10450.9|10449.9|10451.3|10450.3|10453.2|10452.2|10450.7|10449.7|223
1606175700000|2020-11-23 23:55:00|10451|10450|10453.5|10452.5|10455.8|10454.8|10450.8|10449.8|378
1606176000000|2020-11-24 00:00:00|10453.2|10452.2|10460.9|10459.9|10462.8|10461.8|10452.6|10451.6|701
1606176300000|2020-11-24 00:05:00|10461.1|10460.1|10461.3|10460.3|10465.2|10464.2|10459.1|10458.1|646
1606176600000|2020-11-24 00:10:00|10461.6|10460.6|10461|10460|10462.6|10461.7|10458.9|10457.9|331
1606176900000|2020-11-24 00:15:00|10460.9|10459.9|10459.8|10458.8|10461|10460|10459.2|10458.2|429
1606177200000|2020-11-24 00:20:00|10459.7|10458.7|10463.2|10462.2|10463.7|10462.7|10459.7|10458.7|439
1606177500000|2020-11-24 00:25:00|10462.9|10461.9|10463.8|10462.8|10463.8|10462.9|10461.7|10460.9|505
1606177800000|2020-11-24 00:30:00|10463.7|10462.7|10459|10458|10463.7|10462.7|10458.6|10457.6|396
1606178100000|2020-11-24 00:35:00|10459.1|10458.3|10458.9|10457.9|10460|10459.2|10458.2|10457.2|321
1606178400000|2020-11-24 00:40:00|10458.8|10457.8|10461.8|10460.8|10462.1|10461.2|10458.4|10457.6|270
1606178700000|2020-11-24 00:45:00|10461.9|10460.9|10463.3|10462.3|10463.7|10462.7|10461.1|10460.2|337
1606179000000|2020-11-24 00:50:00|10463.2|10462.2|10458.7|10457.7|10463.3|10462.3|10458.1|10457.1|563
1606179300000|2020-11-24 00:55:00|10458.8|10457.8|10461|10460|10461.9|10460.9|10457.9|10456.9|420
1606179600000|2020-11-24 01:00:00|10460.8|10459.8|10457.5|10456.5|10460.8|10459.8|10456.6|10455.7|484
1606179900000|2020-11-24 01:05:00|10457.3|10456.3|10452.6|10451.6|10459.3|10458.3|10451.9|10451.2|618
1606180200000|2020-11-24 01:10:00|10452.5|10451.5|10453.9|10452.9|10454|10453|10450.4|10449.4|429
1606180500000|2020-11-24 01:15:00|10453.8|10452.8|10455|10454|10455.4|10454.4|10452.7|10451.8|412
1606180800000|2020-11-24 01:20:00|10454.9|10453.9|10454.2|10453.2|10455.8|10455.1|10452.8|10451.8|445
1606181100000|2020-11-24 01:25:00|10454.1|10453.1|10454.4|10453.4|10456.9|10456|10454.1|10453.1|310
1606181400000|2020-11-24 01:30:00|10454.3|10453.3|10456.4|10455.4|10456.7|10455.8|10453.5|10452.5|375
1606181700000|2020-11-24 01:35:00|10456.3|10455.6|10457|10456|10458.8|10457.9|10455.9|10454.9|389
1606182000000|2020-11-24 01:40:00|10456.9|10455.9|10457.9|10456.9|10457.9|10457.2|10454.1|10453.1|412
1606182300000|2020-11-24 01:45:00|10458|10457|10459|10458.3|10459.8|10458.9|10457.1|10456.2|332
1606182600000|2020-11-24 01:50:00|10459.2|10458.2|10458.1|10457.1|10459.7|10458.7|10457.5|10456.5|410
1606182900000|2020-11-24 01:55:00|10458|10457|10457.6|10456.6|10458.8|10457.9|10456.9|10455.9|313
1606183200000|2020-11-24 02:00:00|10457.7|10456.7|10455.7|10454.7|10457.7|10456.8|10455.4|10454.4|407
1606183500000|2020-11-24 02:05:00|10455.6|10454.9|10455|10454.3|10456.9|10456|10455|10454.1|303
1606183800000|2020-11-24 02:10:00|10454.9|10454.2|10456.5|10455.5|10456.7|10455.8|10453.9|10453.1|315
1606184100000|2020-11-24 02:15:00|10456.6|10455.6|10456.9|10455.9|10457.8|10456.9|10455.6|10454.7|381
1606184400000|2020-11-24 02:20:00|10457|10456|10458.1|10457.1|10458.7|10457.7|10455.7|10454.7|350
1606184700000|2020-11-24 02:25:00|10458|10457.4|10457.8|10457.1|10459|10458.1|10457.3|10456.4|403
1606185000000|2020-11-24 02:30:00|10458|10457|10455|10454.3|10458.1|10457.2|10454.7|10453.8|398
1606185300000|2020-11-24 02:35:00|10455.1|10454.4|10455.5|10454.5|10457.1|10456.4|10455|10454.2|311
1606185600000|2020-11-24 02:40:00|10455.3|10454.6|10455.1|10454.1|10456.2|10455.3|10454|10453|310
1606185900000|2020-11-24 02:45:00|10455.2|10454.2|10455.1|10454.4|10456.2|10455.2|10454.6|10453.8|314
1606186200000|2020-11-24 02:50:00|10455.2|10454.5|10456.1|10455.4|10456.7|10455.9|10454.6|10453.9|307
1606186500000|2020-11-24 02:55:00|10456.3|10455.3|10456.3|10455.3|10457.3|10456.6|10455.5|10454.8|223
1606186800000|2020-11-24 03:00:00|10456.4|10455.4|10456|10455.3|10456.9|10456|10455.3|10454.6|331
1606187100000|2020-11-24 03:05:00|10455.9|10455.2|10457.5|10456.5|10458.3|10457.5|10455.9|10455.2|321
1606187400000|2020-11-24 03:10:00|10457.6|10456.6|10456.7|10455.7|10458.3|10457.5|10456.5|10455.7|286
1606187700000|2020-11-24 03:15:00|10456.8|10455.8|10457.1|10456.1|10457.7|10456.9|10456.2|10455.5|230
1606188000000|2020-11-24 03:20:00|10457|10456.3|10456.5|10455.5|10457.2|10456.5|10456|10455.2|248
1606188300000|2020-11-24 03:25:00|10456.3|10455.6|10454.9|10454.2|10456.8|10456.1|10454.6|10453.9|240
1606188600000|2020-11-24 03:30:00|10454.8|10454.1|10455.9|10454.9|10456.6|10455.7|10454.7|10453.9|226
1606188900000|2020-11-24 03:35:00|10455.8|10454.8|10455.6|10454.9|10456.1|10455.4|10454.9|10454|293
1606189200000|2020-11-24 03:40:00|10455.7|10455|10458.3|10457.3|10458.3|10457.3|10455.4|10454.7|293
1606189500000|2020-11-24 03:45:00|10458.2|10457.5|10456.8|10455.8|10458.4|10457.5|10456.4|10455.6|424
1606189800000|2020-11-24 03:50:00|10456.7|10455.7|10455.6|10454.9|10457.6|10456.7|10455.5|10454.7|336
1606190100000|2020-11-24 03:55:00|10455.5|10454.8|10456.6|10455.9|10457.4|10456.6|10455.1|10454.4|248
1606190400000|2020-11-24 04:00:00|10456.5|10455.8|10457.5|10456.8|10458.1|10457.3|10455.8|10454.9|302
1606190700000|2020-11-24 04:05:00|10457.7|10456.7|10457|10456|10458.2|10457.4|10456.2|10455.4|223
1606191000000|2020-11-24 04:10:00|10457.1|10456.1|10457|10456|10458.5|10457.5|10456.6|10455.7|227
1606191300000|2020-11-24 04:15:00|10457.1|10456.1|10457.1|10456.1|10458.3|10457.5|10456.3|10455.4|356
1606191600000|2020-11-24 04:20:00|10457|10456|10458.1|10457.1|10458.3|10457.5|10457|10456|246
1606191900000|2020-11-24 04:25:00|10458|10457|10457|10456.3|10458.4|10457.6|10456.7|10455.9|280
1606192200000|2020-11-24 04:30:00|10457.5|10456.8|10456.6|10455.6|10458.2|10457.4|10456|10455|189
1606192500000|2020-11-24 04:35:00|10456.7|10455.7|10455.2|10454.5|10457.1|10456.1|10455.1|10454.2|250
1606192800000|2020-11-24 04:40:00|10455.1|10454.4|10455.6|10454.9|10457.2|10456.2|10455.1|10454.4|284
1606193100000|2020-11-24 04:45:00|10455.8|10454.8|10454.4|10453.7|10456.1|10455.2|10454.4|10453.6|252
1606193400000|2020-11-24 04:50:00|10454.6|10453.6|10453.3|10452.6|10454.9|10454.2|10452.1|10451.2|276
1606193700000|2020-11-24 04:55:00|10453.4|10452.7|10451.5|10450.8|10454.1|10453.1|10451.3|10450.6|236
1606194000000|2020-11-24 05:00:00|10451.4|10450.7|10451.4|10450.7|10452.2|10451.2|10450.5|10449.6|415
1606194300000|2020-11-24 05:05:00|10451.3|10450.6|10449.4|10448.4|10451.9|10451.1|10448.5|10447.6|277
1606194600000|2020-11-24 05:10:00|10449.3|10448.3|10449.2|10448.2|10450.6|10449.8|10448.8|10448|282
1606194900000|2020-11-24 05:15:00|10448.8|10448.1|10446.1|10445.4|10449.3|10448.4|10445.9|10445|278
1606195200000|2020-11-24 05:20:00|10446|10445.3|10442.7|10441.7|10446.2|10445.4|10441.7|10440.9|327
1606195500000|2020-11-24 05:25:00|10442.6|10441.6|10441.3|10440.6|10443.2|10442.4|10440|10439.1|368
1606195800000|2020-11-24 05:30:00|10441.4|10440.7|10444.6|10443.6|10444.8|10444|10441|10440.3|472
1606196100000|2020-11-24 05:35:00|10444.5|10443.8|10439.5|10438.5|10444.6|10443.8|10439.2|10438.4|370
1606196400000|2020-11-24 05:40:00|10439.4|10438.7|10439.5|10438.5|10442|10441|10439.3|10438.4|346
1606196700000|2020-11-24 05:45:00|10439.2|10438.6|10436.2|10435.2|10439.3|10438.6|10435.3|10434.5|373
1606197000000|2020-11-24 05:50:00|10436.3|10435.3|10438.6|10437.6|10438.7|10437.9|10435|10434.1|297
1606197300000|2020-11-24 05:55:00|10438.7|10437.7|10436.8|10436.1|10439.3|10438.5|10436.8|10435.9|349
1606197600000|2020-11-24 06:00:00|10436.9|10436.2|10439.7|10438.7|10439.8|10438.9|10436.8|10436.1|364
1606197900000|2020-11-24 06:05:00|10439.8|10438.8|10440.9|10439.9|10441|10440|10439.6|10438.6|207
1606198200000|2020-11-24 06:10:00|10440.8|10439.8|10440.6|10439.9|10441.7|10440.9|10439.3|10438.5|253
1606198500000|2020-11-24 06:15:00|10440.5|10439.8|10437.8|10436.8|10440.8|10440|10437.8|10436.8|232
1606198800000|2020-11-24 06:20:00|10437.9|10436.9|10438.7|10438|10439.5|10438.5|10437.8|10436.8|217
1606199100000|2020-11-24 06:25:00|10438.9|10437.9|10439.5|10438.5|10439.5|10438.6|10438.6|10437.8|143
1606199400000|2020-11-24 06:30:00|10439.4|10438.4|10438.6|10437.6|10439.4|10438.6|10436.7|10435.8|221
1606199700000|2020-11-24 06:35:00|10438.8|10437.8|10442.6|10441.6|10442.8|10442|10438.6|10437.6|221
1606200000000|2020-11-24 06:40:00|10442.7|10441.7|10442.1|10441.1|10443.9|10443.1|10442|10441.1|254
1606200300000|2020-11-24 06:45:00|10442.2|10441.2|10444.4|10443.7|10444.6|10443.9|10441.9|10441.1|172
1606200600000|2020-11-24 06:50:00|10444.5|10443.8|10444.7|10443.7|10444.8|10444|10444.2|10443.5|140
1606200900000|2020-11-24 06:55:00|10444.6|10443.6|10444.7|10443.7|10444.8|10443.9|10443.3|10442.5|148
1606201200000|2020-11-24 07:00:00|10444.6|10443.9|10445.8|10444.8|10447.1|10446.1|10441.5|10440.8|301
1606201500000|2020-11-24 07:05:00|10445.7|10444.7|10446.8|10446.1|10447|10446.3|10444.8|10443.9|218
1606201800000|2020-11-24 07:10:00|10447|10446|10446.7|10445.7|10447|10446.1|10444.1|10443.3|175
1606202100000|2020-11-24 07:15:00|10446.9|10445.9|10446.4|10445.7|10447.1|10446.2|10445.5|10444.7|183
1606202400000|2020-11-24 07:20:00|10446.5|10445.5|10447|10446.3|10447.3|10446.6|10445.6|10444.7|150
1606202700000|2020-11-24 07:25:00|10446.9|10446.2|10446|10445.3|10447.6|10446.8|10445.1|10444.3|242
1606203000000|2020-11-24 07:30:00|10446.1|10445.1|10443.2|10442.5|10446.3|10445.6|10443.1|10442.4|204
1606203300000|2020-11-24 07:35:00|10443.5|10442.8|10444.5|10443.8|10445.5|10444.6|10443.5|10442.8|157
1606203600000|2020-11-24 07:40:00|10444.7|10443.7|10444.1|10443.4|10445.2|10444.5|10443.4|10442.6|259
1606203900000|2020-11-24 07:45:00|10444.2|10443.5|10444.9|10444.2|10445.1|10444.3|10443.1|10442.2|279
1606204200000|2020-11-24 07:50:00|10445|10444.3|10447.8|10447.1|10448|10447.3|10444.9|10444.2|214
1606204500000|2020-11-24 07:55:00|10447.7|10447|10446.5|10445.8|10448|10447.3|10445.7|10445|188
1606204800000|2020-11-24 08:00:00|10446.4|10445.7|10436.7|10435.7|10447.5|10446.8|10434.8|10433.8|662
1606205100000|2020-11-24 08:05:00|10436.9|10435.9|10436.4|10435.7|10437.9|10436.9|10433.4|10432.5|731
1606205400000|2020-11-24 08:10:00|10436.5|10435.8|10433.5|10432.5|10436.5|10435.8|10430|10429|631
1606205700000|2020-11-24 08:15:00|10433.3|10432.6|10427.8|10427.1|10433.5|10432.7|10426.9|10426.2|644
1606206000000|2020-11-24 08:20:00|10428.3|10427.6|10429.1|10428.4|10430.4|10429.5|10427.8|10427|528
1606206300000|2020-11-24 08:25:00|10429.2|10428.5|10430.6|10429.9|10432.8|10432.1|10428|10427.3|570
1606206600000|2020-11-24 08:30:00|10430.5|10429.8|10432.4|10431.7|10433.5|10432.8|10427.8|10427.1|480
1606206900000|2020-11-24 08:35:00|10432.2|10431.5|10430.3|10429.6|10434.2|10433.3|10430.3|10429.4|408
1606207200000|2020-11-24 08:40:00|10430.4|10429.7|10430.5|10429.8|10433.2|10432.5|10429.3|10428.6|443
1606207500000|2020-11-24 08:45:00|10430.4|10429.7|10428.3|10427.6|10430.4|10429.7|10427.2|10426.3|359
1606207800000|2020-11-24 08:50:00|10428.4|10427.7|10427.9|10427.2|10428.7|10428|10425.1|10424.4|463
1606208100000|2020-11-24 08:55:00|10428|10427.3|10430|10429|10431|10430.3|10427.6|10426.8|399
1606208400000|2020-11-24 09:00:00|10429.9|10429.2|10427.8|10427.1|10432.2|10431.4|10427.8|10427|486
1606208700000|2020-11-24 09:05:00|10428|10427.3|10429|10428.3|10430.2|10429.4|10427.9|10427|331
1606209000000|2020-11-24 09:10:00|10428.9|10428.2|10426.9|10426.2|10431.6|10430.8|10426.4|10425.7|337
1606209300000|2020-11-24 09:15:00|10427|10426.3|10424|10423|10428|10427.1|10423.9|10422.9|348
1606209600000|2020-11-24 09:20:00|10424.1|10423.1|10422.4|10421.7|10425|10424.3|10422.3|10421.5|330
1606209900000|2020-11-24 09:25:00|10422.6|10421.9|10422.9|10422.2|10424.9|10424.1|10422.2|10421.5|445
1606210200000|2020-11-24 09:30:00|10422.8|10422.1|10422.5|10421.8|10423.7|10423|10420.3|10419.4|416
1606210500000|2020-11-24 09:35:00|10422.7|10421.7|10422.1|10421.4|10424.9|10424.1|10421|10420.1|379
1606210800000|2020-11-24 09:40:00|10422|10421.3|10418.6|10417.9|10422.2|10421.4|10415|10414.3|627
1606211100000|2020-11-24 09:45:00|10418.7|10418|10420.7|10420|10421.7|10420.9|10417.4|10416.7|468
1606211400000|2020-11-24 09:50:00|10420.6|10419.9|10423.5|10422.8|10424.3|10423.6|10419.6|10418.7|379
1606211700000|2020-11-24 09:55:00|10423.6|10422.6|10421.6|10420.9|10423.7|10422.8|10421|10420.3|309
1606212000000|2020-11-24 10:00:00|10421.7|10421|10425.3|10424.6|10425.3|10424.6|10421.3|10420.6|324
1606212300000|2020-11-24 10:05:00|10425.2|10424.5|10423.5|10422.8|10425.4|10424.7|10423.3|10422.6|300
1606212600000|2020-11-24 10:10:00|10423.6|10422.9|10422.5|10421.8|10423.7|10423|10422.3|10421.5|221
1606212900000|2020-11-24 10:15:00|10422.2|10421.5|10421.5|10420.8|10423.3|10422.6|10421.1|10420.2|302
1606213200000|2020-11-24 10:20:00|10421.4|10420.7|10421.4|10420.4|10421.7|10420.9|10419.6|10418.9|350
1606213500000|2020-11-24 10:25:00|10421.3|10420.6|10424.6|10423.9|10425.3|10424.6|10421|10420.2|354
1606213800000|2020-11-24 10:30:00|10424.7|10424|10423.5|10422.8|10425.1|10424.4|10422.2|10421.4|372
1606214100000|2020-11-24 10:35:00|10423.4|10422.7|10425.3|10424.3|10425.7|10425|10423.4|10422.7|311
1606214400000|2020-11-24 10:40:00|10425.1|10424.4|10428.9|10427.9|10429.8|10429|10424.5|10423.6|428
1606214700000|2020-11-24 10:45:00|10429|10428|10430.2|10429.2|10431.3|10430.5|10428.3|10427.4|384
1606215000000|2020-11-24 10:50:00|10429.9|10429.3|10429.8|10429.1|10430.7|10430|10429.6|10428.9|272
1606215300000|2020-11-24 10:55:00|10430|10429.3|10428.2|10427.5|10430.2|10429.5|10428.2|10427.5|364
1606215600000|2020-11-24 11:00:00|10427.9|10427.2|10428|10427.3|10428.6|10427.9|10427.4|10426.6|335
1606215900000|2020-11-24 11:05:00|10428.2|10427.5|10429.5|10428.8|10430.3|10429.5|10427.6|10426.9|265
1606216200000|2020-11-24 11:10:00|10429.6|10428.9|10432.1|10431.4|10432.3|10431.6|10429.4|10428.7|272
1606216500000|2020-11-24 11:15:00|10432|10431.3|10432.3|10431.6|10432.9|10432|10430.9|10430|250
1606216800000|2020-11-24 11:20:00|10432.2|10431.5|10436.7|10436|10436.7|10436|10432.2|10431.5|404
1606217100000|2020-11-24 11:25:00|10436.8|10436.1|10437.5|10436.8|10439.8|10439.1|10436.6|10435.8|511
1606217400000|2020-11-24 11:30:00|10437.4|10436.7|10436|10435.3|10438.1|10437.3|10434.5|10433.7|388
1606217700000|2020-11-24 11:35:00|10435.8|10435.1|10436.5|10435.8|10437.3|10436.5|10435.4|10434.6|295
1606218000000|2020-11-24 11:40:00|10436.6|10435.9|10436.1|10435.4|10436.6|10435.9|10435.2|10434.3|263
1606218300000|2020-11-24 11:45:00|10436|10435.3|10436.2|10435.5|10436.4|10435.6|10435.2|10434.5|343
1606218600000|2020-11-24 11:50:00|10436.3|10435.6|10439.8|10439.1|10439.9|10439.2|10436.1|10435.4|261
1606218900000|2020-11-24 11:55:00|10439.7|10439|10443.4|10442.4|10444.2|10443.2|10439.4|10438.5|473
1606219200000|2020-11-24 12:00:00|10443.5|10442.5|10444.2|10443.5|10445|10444.3|10441.7|10440.9|522
1606219500000|2020-11-24 12:05:00|10444.3|10443.6|10439.8|10439.1|10444.7|10443.9|10439.6|10438.9|411
1606219800000|2020-11-24 12:10:00|10439.7|10439|10445.5|10444.5|10445.5|10444.7|10439.7|10439|322
1606220100000|2020-11-24 12:15:00|10445.7|10444.7|10448|10447|10448.9|10448.1|10444.8|10443.9|422
1606220400000|2020-11-24 12:20:00|10447.9|10446.9|10448.9|10448.2|10451.1|10450.3|10447.8|10446.9|516
1606220700000|2020-11-24 12:25:00|10448.8|10448.1|10455.8|10454.8|10456.5|10455.6|10448.6|10447.8|593
1606221000000|2020-11-24 12:30:00|10455.7|10455|10453.4|10452.4|10457.7|10456.7|10452.8|10451.8|562
1606221300000|2020-11-24 12:35:00|10453.3|10452.3|10456|10455|10456.1|10455.3|10453.1|10452.3|339
1606221600000|2020-11-24 12:40:00|10455.9|10454.9|10457.5|10456.8|10460.9|10460|10453.5|10452.8|535
1606221900000|2020-11-24 12:45:00|10457.4|10456.7|10457.7|10456.7|10458.9|10458|10455.9|10455|382
1606222200000|2020-11-24 12:50:00|10457.4|10456.6|10456.5|10455.5|10458.7|10457.7|10455.5|10454.5|396
1606222500000|2020-11-24 12:55:00|10456.4|10455.4|10453.6|10452.9|10456.4|10455.5|10452.4|10451.4|507
1606222800000|2020-11-24 13:00:00|10453.5|10452.8|10455.7|10454.7|10456.4|10455.6|10453.3|10452.6|411
1606223100000|2020-11-24 13:05:00|10455.6|10454.9|10455.9|10454.9|10457.1|10456.3|10454.9|10453.9|368
1606223400000|2020-11-24 13:10:00|10455.8|10454.8|10456.2|10455.2|10458.6|10457.9|10455.5|10454.8|344
1606223700000|2020-11-24 13:15:00|10456|10455|10456.6|10455.9|10457.6|10456.8|10454.6|10453.7|371
1606224000000|2020-11-24 13:20:00|10456.7|10456|10455.4|10454.7|10459.3|10458.6|10454.4|10453.5|496
1606224300000|2020-11-24 13:25:00|10455.5|10454.8|10454.3|10453.3|10456.5|10455.8|10453.1|10452.3|422
1606224600000|2020-11-24 13:30:00|10454.2|10453.2|10454.8|10453.8|10455.9|10455.2|10453.3|10452.4|377
1606224900000|2020-11-24 13:35:00|10454.7|10454|10454.7|10454|10457.2|10456.3|10453.4|10452.7|475
1606225200000|2020-11-24 13:40:00|10455|10454.5|10456.5|10455.8|10457|10456.2|10454|10453.1|442
1606225500000|2020-11-24 13:45:00|10456.8|10456.1|10455.7|10455|10457.9|10457|10454.1|10453.1|432
1606225800000|2020-11-24 13:50:00|10455.8|10455.1|10455.8|10455.1|10457.4|10456.4|10454.7|10454|323
1606226100000|2020-11-24 13:55:00|10455.9|10455.2|10467.9|10466.9|10469.3|10468.4|10455.6|10454.8|594
1606226400000|2020-11-24 14:00:00|10467.8|10466.8|10472.2|10471.2|10476.7|10475.7|10466.1|10465.2|803
1606226700000|2020-11-24 14:05:00|10472.1|10471.4|10474.5|10473.8|10476.2|10475.2|10470|10469|742
1606227000000|2020-11-24 14:10:00|10474.4|10473.5|10468.5|10467.5|10474.4|10473.6|10468.2|10467.2|647
1606227300000|2020-11-24 14:15:00|10468.6|10467.6|10465.3|10464.6|10469.7|10468.8|10465.2|10464.3|557
1606227600000|2020-11-24 14:20:00|10465.2|10464.5|10464.5|10463.8|10465.7|10464.9|10460.9|10459.9|614
1606227900000|2020-11-24 14:25:00|10464.8|10464.1|10464.4|10463.4|10465.7|10464.7|10462.7|10462|583
1606228200000|2020-11-24 14:30:00|10464.5|10463.5|10469|10468.3|10469.3|10468.5|10462.9|10461.9|670
1606228500000|2020-11-24 14:35:00|10469.2|10468.2|10467.4|10466.7|10470.7|10469.7|10466.8|10465.8|532
1606228800000|2020-11-24 14:40:00|10467.6|10466.9|10473.1|10472.4|10475.3|10474.5|10467.3|10466.4|727
1606229100000|2020-11-24 14:45:00|10473.2|10472.5|10469.7|10469|10473.2|10472.5|10467.3|10466.4|539
1606229400000|2020-11-24 14:50:00|10469.9|10469.2|10470|10469.3|10471.3|10470.5|10466.9|10466|573
1606229700000|2020-11-24 14:55:00|10470.1|10469.4|10469.1|10468.1|10471.5|10470.7|10465.4|10464.4|610
1606230000000|2020-11-24 15:00:00|10469.2|10468.2|10467.4|10466.7|10472.6|10471.6|10467.2|10466.4|682
1606230300000|2020-11-24 15:05:00|10467.6|10466.6|10469.5|10468.5|10470.1|10469.1|10464.4|10463.5|586
1606230600000|2020-11-24 15:10:00|10469.4|10468.4|10471.4|10470.4|10472.5|10471.7|10468.5|10467.7|506
1606230900000|2020-11-24 15:15:00|10471.5|10470.8|10470.7|10470|10472.3|10471.5|10467.6|10466.9|375
1606231200000|2020-11-24 15:20:00|10470.6|10469.9|10466.1|10465.4|10472.8|10472.1|10465.7|10465|435
1606231500000|2020-11-24 15:25:00|10466.2|10465.5|10469.7|10469|10471.8|10470.8|10466.2|10465.5|524
1606231800000|2020-11-24 15:30:00|10469.8|10469.1|10471|10470|10471.4|10470.6|10467.4|10466.6|482
1606232100000|2020-11-24 15:35:00|10470.8|10470.1|10467.8|10467.1|10473.6|10472.9|10466.9|10466|522
1606232400000|2020-11-24 15:40:00|10467.9|10467.2|10463.9|10463.2|10469.7|10469|10463.2|10462.5|584
1606232700000|2020-11-24 15:45:00|10464|10463.3|10470|10469.3|10470.2|10469.5|10463.9|10463.2|555
1606233000000|2020-11-24 15:50:00|10470.1|10469.1|10467.5|10466.5|10473.2|10472.4|10464.1|10463.3|687
1606233300000|2020-11-24 15:55:00|10467.3|10466.6|10467|10466.3|10468.9|10468.1|10465.5|10464.7|574
1606233600000|2020-11-24 16:00:00|10466.9|10466.2|10465.9|10465.2|10470.1|10469.2|10465|10464.3|542
1606233900000|2020-11-24 16:05:00|10465.7|10465|10464.5|10463.8|10465.7|10465|10462.2|10461.3|404
1606234200000|2020-11-24 16:10:00|10464.6|10463.9|10464.4|10463.7|10466.4|10465.7|10463.9|10463.2|341
1606234500000|2020-11-24 16:15:00|10464.3|10463.6|10463.8|10463.1|10465|10464.2|10461.8|10461.1|314
1606234800000|2020-11-24 16:20:00|10463.9|10463.2|10462.7|10462|10464.9|10464.2|10462.3|10461.5|254
1606235100000|2020-11-24 16:25:00|10462.8|10461.8|10464.1|10463.4|10465.2|10464.5|10460.7|10460|333
1606235400000|2020-11-24 16:30:00|10464.2|10463.5|10459.4|10458.7|10464.6|10463.9|10459.4|10458.7|268
1606235700000|2020-11-24 16:35:00|10459.5|10458.8|10458.8|10457.8|10459.6|10458.9|10457.1|10456.4|308
1606236000000|2020-11-24 16:40:00|10458.6|10457.9|10459.8|10459.1|10460.8|10460.1|10456.6|10455.9|305
1606236300000|2020-11-24 16:45:00|10459.9|10459.2|10460.5|10459.8|10460.9|10460.2|10459.6|10458.9|254
1606236600000|2020-11-24 16:50:00|10460.6|10459.9|10461|10460.3|10462.2|10461.5|10460.4|10459.7|231
1606236900000|2020-11-24 16:55:00|10461.5|10460.8|10461.5|10460.8|10462.1|10461.4|10459|10458.3|266
1606237200000|2020-11-24 17:00:00|10461.4|10460.7|10462.3|10461.3|10462.6|10461.9|10460.6|10459.9|246
1606237500000|2020-11-24 17:05:00|10462.1|10461.4|10465.5|10464.8|10465.8|10464.9|10462.1|10461.3|282
1606237800000|2020-11-24 17:10:00|10465.1|10464.4|10464.6|10463.9|10465.6|10464.6|10463.1|10462.4|307
1606238100000|2020-11-24 17:15:00|10464.7|10464|10462|10461.3|10464.7|10464|10461.8|10461|267
1606238400000|2020-11-24 17:20:00|10461.9|10461.2|10463.8|10463.1|10464.1|10463.3|10460.3|10459.6|275
1606238700000|2020-11-24 17:25:00|10464|10463.3|10463.7|10463|10465.7|10465|10463|10462.3|315
1606239000000|2020-11-24 17:30:00|10463.6|10462.9|10462.6|10461.9|10465.1|10464.4|10462.4|10461.7|213
1606239300000|2020-11-24 17:35:00|10462.7|10462|10464.4|10463.7|10465.5|10464.8|10462.6|10461.9|246
1606239600000|2020-11-24 17:40:00|10464.3|10463.6|10465.1|10464.4|10466.4|10465.7|10464.1|10463.3|305
1606239900000|2020-11-24 17:45:00|10464.7|10464|10464.9|10464.2|10465.4|10464.7|10464|10463.3|247
1606240200000|2020-11-24 17:50:00|10465|10464.3|10463.9|10463.2|10465|10464.3|10463.8|10462.9|158
1606240500000|2020-11-24 17:55:00|10464|10463.3|10463|10462.3|10464.9|10464.1|10462.4|10461.6|304
1606240800000|2020-11-24 18:00:00|10463.1|10462.4|10462.5|10461.8|10465.2|10464.5|10462.3|10461.4|280
1606241100000|2020-11-24 18:05:00|10462.6|10461.9|10462.3|10461.6|10462.9|10462.2|10461.1|10460.4|223
1606241400000|2020-11-24 18:10:00|10462.4|10461.7|10462.1|10461.4|10463|10462.3|10461.4|10460.7|203
1606241700000|2020-11-24 18:15:00|10462.2|10461.5|10459.5|10458.8|10462.7|10462|10459|10458.3|249
1606242000000|2020-11-24 18:20:00|10459.4|10458.7|10458.1|10457.1|10459.6|10458.9|10457.5|10456.8|185
1606242300000|2020-11-24 18:25:00|10458.2|10457.2|10458|10457.3|10459.6|10458.9|10457.8|10457.1|201
1606242600000|2020-11-24 18:30:00|10457.9|10457.2|10456.4|10455.7|10458.4|10457.7|10455.7|10455|231
1606242900000|2020-11-24 18:35:00|10456.5|10455.8|10456.1|10455.4|10458.5|10457.7|10456.1|10455.4|242
1606243200000|2020-11-24 18:40:00|10456.2|10455.5|10453.6|10452.9|10456.2|10455.5|10453|10452.2|215
1606243500000|2020-11-24 18:45:00|10453.7|10453|10453.7|10453|10455.9|10455.2|10453.1|10452.3|307
1606243800000|2020-11-24 18:50:00|10453.6|10452.9|10455.4|10454.7|10456|10455.2|10453.2|10452.5|225
1606244100000|2020-11-24 18:55:00|10455.3|10454.6|10454.8|10454.1|10455.5|10454.8|10454.1|10453.3|160
1606244400000|2020-11-24 19:00:00|10454.7|10454|10455.3|10454.6|10455.7|10454.9|10454.4|10453.4|184
1606244700000|2020-11-24 19:05:00|10455.2|10454.5|10456.6|10455.9|10456.9|10456.2|10454.1|10453.4|210
1606245000000|2020-11-24 19:10:00|10456.7|10456|10455.8|10454.8|10457.1|10456.4|10455.7|10454.8|173
1606245300000|2020-11-24 19:15:00|10455.9|10454.9|10455.1|10454.1|10456.2|10455.5|10454.6|10453.8|183
1606245600000|2020-11-24 19:20:00|10455.2|10454.4|10455|10454.3|10455.3|10454.6|10454.2|10453.4|159
1606245900000|2020-11-24 19:25:00|10454.9|10454.2|10456.3|10455.6|10456.5|10455.7|10454.8|10454.1|208
1606246200000|2020-11-24 19:30:00|10456.2|10455.5|10456.6|10455.6|10457.3|10456.6|10456|10455.3|127
1606246500000|2020-11-24 19:35:00|10456.8|10455.9|10455.1|10454.4|10456.8|10456.1|10454.7|10453.9|109
1606246800000|2020-11-24 19:40:00|10455.5|10454.8|10455.8|10455.1|10457.4|10456.7|10455.4|10454.7|186
1606247100000|2020-11-24 19:45:00|10455.6|10454.9|10456.3|10455.6|10457.3|10456.6|10455.4|10454.5|223
1606247400000|2020-11-24 19:50:00|10456.4|10455.7|10455.8|10455.1|10456.6|10455.9|10455.6|10454.8|214
1606247700000|2020-11-24 19:55:00|10455.7|10455|10456.8|10456.1|10457.2|10456.4|10454.7|10454|363
1606248000000|2020-11-24 20:00:00|10456.9|10456.2|10455.9|10455.2|10457.4|10456.4|10454.4|10453.4|490
1606248300000|2020-11-24 20:05:00|10456.1|10455.1|10455.3|10454.3|10457.1|10456.2|10454.7|10453.9|355
1606248600000|2020-11-24 20:10:00|10455|10454.2|10454.5|10453.8|10456|10455.2|10454|10453.2|342
1606248900000|2020-11-24 20:15:00|10454.4|10453.7|10454.6|10453.9|10454.8|10454|10450.6|10449.7|418
1606249200000|2020-11-24 20:20:00|10454.8|10453.8|10453.3|10452.6|10454.8|10454.1|10451.7|10450.7|438
1606249500000|2020-11-24 20:25:00|10453.4|10452.4|10453.5|10452.5|10454.4|10453.5|10451.8|10451|484
1606249800000|2020-11-24 20:30:00|10453.2|10452.4|10453|10452|10454.3|10453.4|10451.9|10451.1|401
1606250100000|2020-11-24 20:35:00|10452.8|10452.1|10452.8|10452.1|10453.8|10452.8|10451.7|10450.7|339
1606250400000|2020-11-24 20:40:00|10452.7|10452|10452|10451|10453.3|10452.4|10451.4|10450.5|313
1606250700000|2020-11-24 20:45:00|10452.2|10451.2|10452.2|10451.5|10453.1|10452.4|10451.5|10450.7|389
1606251000000|2020-11-24 20:50:00|10452.1|10451.4|10445.4|10444.7|10452.1|10451.4|10445|10444.3|370
1606251300000|2020-11-24 20:55:00|10445.5|10444.5|10444.7|10443.7|10448.1|10447.3|10443.6|10442.8|443
1606251600000|2020-11-24 21:00:00|10444.8|10443.8|10445.2|10444.2|10447.7|10446.8|10444.7|10443.8|471
1606251900000|2020-11-24 21:05:00|10445.1|10444.4|10445.3|10444.3|10446.1|10445.3|10445|10444.2|204
1606252200000|2020-11-24 21:10:00|10445.4|10444.4|10446.2|10445.5|10446.5|10445.6|10443.6|10442.9|336
1606252500000|2020-11-24 21:15:00|10446.3|10445.3|10445.7|10444.7|10446.8|10446|10442.9|10441.9|290
1606252800000|2020-11-24 21:20:00|10445.6|10444.6|10446.3|10445.3|10446.7|10445.8|10445.1|10444.1|178
1606253100000|2020-11-24 21:25:00|10446.4|10445.4|10445.8|10445.1|10446.5|10445.7|10445.6|10444.6|165
1606253400000|2020-11-24 21:30:00|10445.9|10444.9|10446.7|10445.7|10447|10446.3|10445.6|10444.8|214
1606253700000|2020-11-24 21:35:00|10446.8|10445.8|10447.4|10446.4|10447.6|10446.6|10446.6|10445.6|115
1606254000000|2020-11-24 21:40:00|10447.3|10446.3|10446.2|10445.2|10447.4|10446.4|10444.9|10444|124
1606254300000|2020-11-24 21:45:00|10446.3|10445.3|10444.7|10443.7|10446.4|10445.4|10444.4|10443.4|163
1606254600000|2020-11-24 21:50:00|10444.9|10443.9|10445.4|10444.4|10445.5|10444.5|10443.6|10442.6|171
1606254900000|2020-11-24 21:55:00|10445.3|10444.3|10445|10442.3|10445.4|10444.4|10443.8|10442.3|151
1606255200000|2020-11-24 22:00:00|10444.8|10442.1|10444.8|10442.5|10446.2|10442.8|10444.8|10442.1|22
1606255500000|2020-11-24 22:05:00|10444.5|10442.2|10445|10441.8|10446.9|10442.9|10443.5|10440.8|1751
1606255800000|2020-11-24 22:10:00|10444.7|10441.3|10446.6|10442.7|10446.7|10442.9|10444.2|10441|1901
1606256100000|2020-11-24 22:15:00|10446.1|10442|10448.5|10443.1|10448.6|10443.8|10445.7|10441.9|1941
1606256400000|2020-11-24 22:20:00|10448.1|10442.6|10449.9|10444.7|10450.2|10444.9|10447.9|10442.5|1870
1606256700000|2020-11-24 22:25:00|10449.7|10444.4|10448.4|10445.5|10450|10445.7|10448.3|10442.7|1464
1606257000000|2020-11-24 22:30:00|10448.3|10445.4|10448.1|10445.6|10449.1|10445.9|10447.5|10445|556
1606257300000|2020-11-24 22:35:00|10448|10445.5|10448.4|10446.1|10449.3|10446.9|10447.5|10445.1|1404
1606257600000|2020-11-24 22:40:00|10448.3|10446|10450.8|10446.9|10451.8|10449.2|10448.2|10445.8|1149
1606257900000|2020-11-24 22:45:00|10450.6|10446.8|10451|10446.9|10451.4|10447.5|10449.2|10446.4|283
1606258200000|2020-11-24 22:50:00|10450.7|10447|10450.8|10446.9|10451.3|10447.5|10450.2|10446.8|214
1606258500000|2020-11-24 22:55:00|10450.2|10447.2|10450.4|10446.5|10451.2|10448.5|10449.9|10446.4|357
1606258800000|2020-11-24 23:00:00|10450.3|10446.6|10450.8|10449.8|10450.8|10449.8|10447.6|10446.4|621
1606259100000|2020-11-24 23:05:00|10450.7|10449.7|10452.2|10451.2|10453|10452|10450.4|10449.3|434
1606259400000|2020-11-24 23:10:00|10452.1|10451.1|10453.2|10452.2|10453.9|10452.9|10451.8|10450.8|540
1606259700000|2020-11-24 23:15:00|10453.1|10452.1|10453.4|10452.4|10453.5|10452.5|10451.7|10450.7|339
1606260000000|2020-11-24 23:20:00|10453.3|10452.3|10453.2|10452.2|10454.6|10453.6|10452.3|10451.3|456
1606260300000|2020-11-24 23:25:00|10453.3|10452.3|10455.2|10454.2|10455.3|10454.3|10453|10452|450
1606260600000|2020-11-24 23:30:00|10455.1|10454.1|10454|10453|10455.3|10454.3|10453.3|10452.3|397
1606260900000|2020-11-24 23:35:00|10453.9|10452.9|10451.4|10450.4|10453.9|10452.9|10451.4|10450.4|375
1606261200000|2020-11-24 23:40:00|10451.3|10450.3|10449.8|10448.8|10452|10451|10449.4|10448.4|355
1606261500000|2020-11-24 23:45:00|10450|10449|10450.7|10449.7|10451.6|10450.6|10449.4|10448.6|350
1606261800000|2020-11-24 23:50:00|10450.6|10449.6|10453.6|10452.6|10453.8|10452.8|10450.1|10449.1|374
1606262100000|2020-11-24 23:55:00|10453.5|10452.5|10451.4|10450.7|10453.6|10452.6|10450.9|10450|286
1606262400000|2020-11-25 00:00:00|10451.5|10450.4|10449.1|10448.1|10452.2|10451.2|10447.5|10446.7|307
1606262700000|2020-11-25 00:05:00|10449|10448|10447.6|10446.6|10449.7|10448.7|10445.9|10444.9|423
1606263000000|2020-11-25 00:10:00|10447.7|10446.7|10447.8|10446.8|10450.8|10449.9|10447.4|10446.4|376
1606263300000|2020-11-25 00:15:00|10447.9|10446.9|10449.2|10448.2|10450.6|10449.9|10447.6|10446.8|457
1606263600000|2020-11-25 00:20:00|10449.1|10448.1|10449.4|10448.7|10450.2|10449.5|10448.2|10447.4|389
1606263900000|2020-11-25 00:25:00|10449.6|10448.6|10452.4|10451.4|10452.7|10451.8|10449.5|10448.6|324
1606264200000|2020-11-25 00:30:00|10452.5|10451.5|10451|10450.3|10453.9|10453.1|10450.9|10450|246
1606264500000|2020-11-25 00:35:00|10451.2|10450.5|10450.2|10449.2|10451.8|10451|10449.8|10449|166
1606264800000|2020-11-25 00:40:00|10450.1|10449.4|10450.7|10450|10451.5|10450.5|10449.9|10448.9|178
1606265100000|2020-11-25 00:45:00|10450.8|10449.8|10450.9|10450.2|10451.1|10450.4|10449.8|10448.9|214
1606265400000|2020-11-25 00:50:00|10451|10450|10448.2|10447.5|10453.8|10452.9|10447.7|10446.7|525
1606265700000|2020-11-25 00:55:00|10448.1|10447.4|10450.2|10449.2|10450.4|10449.7|10447.6|10446.8|431
1606266000000|2020-11-25 01:00:00|10450.1|10449.1|10447.8|10447.1|10450.9|10449.9|10447.6|10446.8|291
1606266300000|2020-11-25 01:05:00|10447.7|10447|10447.8|10447.1|10448.3|10447.6|10446|10445.2|294
1606266600000|2020-11-25 01:10:00|10447.7|10447|10448.8|10447.8|10450.3|10449.3|10447.5|10446.8|355
1606266900000|2020-11-25 01:15:00|10448.9|10447.9|10448.9|10448.2|10449.4|10448.7|10447.5|10446.5|291
1606267200000|2020-11-25 01:20:00|10449.1|10448.1|10451.3|10450.6|10453.1|10452.3|10449.1|10448.1|555
1606267500000|2020-11-25 01:25:00|10451.5|10450.8|10449.6|10448.6|10451.9|10451|10448.7|10448|220
1606267800000|2020-11-25 01:30:00|10449.7|10448.7|10450.8|10449.8|10452.4|10451.5|10449.6|10448.6|371
1606268100000|2020-11-25 01:35:00|10450.9|10449.9|10448.8|10448.1|10451.2|10450.3|10448.2|10447.5|286
1606268400000|2020-11-25 01:40:00|10448.7|10448|10450.3|10449.3|10450.8|10450|10448.2|10447.5|271
1606268700000|2020-11-25 01:45:00|10450.4|10449.4|10450.4|10449.4|10451.4|10450.5|10450|10449.1|255
1606269000000|2020-11-25 01:50:00|10450.2|10449.2|10454.2|10453.2|10454.2|10453.4|10450.2|10449.2|426
1606269300000|2020-11-25 01:55:00|10454.1|10453.1|10453.1|10452.1|10454.2|10453.2|10452.6|10451.6|409
1606269600000|2020-11-25 02:00:00|10453|10452|10457.5|10456.5|10460.4|10459.4|10453|10452|585
1606269900000|2020-11-25 02:05:00|10457.2|10456.8|10456.3|10455.3|10458.7|10457.7|10456.2|10455.3|363
1606270200000|2020-11-25 02:10:00|10456.4|10455.4|10458.2|10457.2|10458.2|10457.2|10455.6|10454.6|257
1606270500000|2020-11-25 02:15:00|10458.1|10457.1|10457|10456|10458.4|10457.5|10456.9|10455.9|276
1606270800000|2020-11-25 02:20:00|10457.1|10456.1|10458|10457|10458.9|10457.9|10457|10456|246
1606271100000|2020-11-25 02:25:00|10458.1|10457.1|10457|10456|10458.1|10457.1|10455.8|10454.8|253
1606271400000|2020-11-25 02:30:00|10457.1|10456.1|10454.6|10453.9|10457.3|10456.4|10454.3|10453.4|319
1606271700000|2020-11-25 02:35:00|10454.8|10453.8|10454.6|10453.6|10455.3|10454.4|10453.5|10452.6|241
1606272000000|2020-11-25 02:40:00|10454.7|10453.7|10455.9|10454.9|10456.1|10455.4|10454.6|10453.6|229
1606272300000|2020-11-25 02:45:00|10456|10455|10454.9|10454.2|10456.2|10455.4|10454.5|10453.6|258
1606272600000|2020-11-25 02:50:00|10455|10454.3|10455.6|10454.6|10456.1|10455.2|10454.2|10453.4|203
1606272900000|2020-11-25 02:55:00|10455.5|10454.5|10453.2|10452.2|10456.1|10455.1|10453|10452.1|257
1606273200000|2020-11-25 03:00:00|10453.1|10452.1|10453|10452|10453.3|10452.4|10451.4|10450.7|258
1606273500000|2020-11-25 03:05:00|10452.9|10451.9|10452.4|10451.4|10453.2|10452.4|10452|10451.1|189
1606273800000|2020-11-25 03:10:00|10452.3|10451.6|10451.8|10450.8|10452.7|10451.7|10450.5|10449.5|379
1606274100000|2020-11-25 03:15:00|10451.7|10451|10452.1|10451.1|10452.8|10452|10451.7|10451|176
1606274400000|2020-11-25 03:20:00|10452|10451.3|10453.1|10452.1|10453.3|10452.3|10451.7|10450.9|180
1606274700000|2020-11-25 03:25:00|10453|10452.4|10452.9|10451.9|10454|10453.1|10452.2|10451.4|202
1606275000000|2020-11-25 03:30:00|10453|10452|10452.3|10451.3|10453.3|10452.3|10450.9|10449.9|291
1606275300000|2020-11-25 03:35:00|10452.2|10451.2|10450.6|10449.9|10453.4|10452.5|10450.6|10449.9|292
1606275600000|2020-11-25 03:40:00|10450.7|10450|10449.2|10448.5|10451.9|10451|10447.1|10446.3|486
1606275900000|2020-11-25 03:45:00|10449.3|10448.6|10448|10447|10449.6|10448.8|10447.3|10446.5|289
1606276200000|2020-11-25 03:50:00|10447.9|10446.9|10448.9|10448.2|10449.5|10448.5|10447.7|10446.8|254
1606276500000|2020-11-25 03:55:00|10449|10448.3|10450|10449.3|10451|10450.3|10448.9|10448.1|248
1606276800000|2020-11-25 04:00:00|10450.1|10449.4|10449.1|10448.1|10450.5|10449.8|10448.8|10447.9|281
1606277100000|2020-11-25 04:05:00|10449|10448.4|10450.9|10449.9|10451|10450|10448.9|10448|153
1606277400000|2020-11-25 04:10:00|10451|10450|10450.6|10449.9|10452|10451.2|10450.6|10449.9|181
1606277700000|2020-11-25 04:15:00|10450.7|10450|10449.7|10448.7|10451.1|10450.3|10449|10448.2|162
1606278000000|2020-11-25 04:20:00|10449.6|10448.9|10447.2|10446.5|10450.1|10449.4|10447.2|10446.5|160
1606278300000|2020-11-25 04:25:00|10447.3|10446.6|10445.8|10444.8|10447.4|10446.7|10445.6|10444.7|201
1606278600000|2020-11-25 04:30:00|10445.7|10445|10447.1|10446.4|10447.5|10446.8|10445.5|10444.8|154
1606278900000|2020-11-25 04:35:00|10447.2|10446.5|10448|10447|10448.4|10447.6|10447.1|10446.4|148
1606279200000|2020-11-25 04:40:00|10447.9|10446.9|10447.1|10446.4|10448.8|10447.9|10446.6|10445.7|180
1606279500000|2020-11-25 04:45:00|10447.2|10446.5|10446.6|10445.9|10447.2|10446.5|10445.5|10444.8|150
1606279800000|2020-11-25 04:50:00|10446.5|10445.8|10447|10446|10447|10446.1|10445.5|10444.7|116
1606280100000|2020-11-25 04:55:00|10446.8|10446.1|10446.8|10445.8|10447.6|10446.9|10446.4|10445.5|220
1606280400000|2020-11-25 05:00:00|10446.9|10445.9|10446.6|10445.9|10448.1|10447.3|10446.1|10445.4|339
1606280700000|2020-11-25 05:05:00|10446.8|10445.8|10447|10446.3|10447.7|10447|10446.2|10445.2|204
1606281000000|2020-11-25 05:10:00|10447.1|10446.1|10447.1|10446.1|10447.2|10446.4|10445.8|10445|219
1606281300000|2020-11-25 05:15:00|10447|10446|10446|10445|10447.2|10446.3|10445.8|10444.8|237
1606281600000|2020-11-25 05:20:00|10446.1|10445.1|10445.5|10444.8|10446.3|10445.3|10444.6|10443.9|256
1606281900000|2020-11-25 05:25:00|10445.4|10444.7|10444.8|10444.1|10445.9|10445.2|10443.4|10442.5|323
1606282200000|2020-11-25 05:30:00|10444.9|10444.2|10445|10444.3|10445.1|10444.4|10443.8|10443|155
1606282500000|2020-11-25 05:35:00|10444.8|10444.1|10446.3|10445.3|10446.3|10445.3|10444.5|10443.6|215
1606282800000|2020-11-25 05:40:00|10446.2|10445.5|10448.4|10447.4|10448.4|10447.6|10445.7|10445|196
1606283100000|2020-11-25 05:45:00|10448.3|10447.3|10448.6|10447.6|10449.1|10448.4|10446.9|10446|321
1606283400000|2020-11-25 05:50:00|10448.5|10447.5|10447.5|10446.5|10448.6|10447.9|10446.6|10445.7|297
1606283700000|2020-11-25 05:55:00|10447.6|10446.6|10448.2|10447.5|10448.8|10448|10446.9|10446.2|313
1606284000000|2020-11-25 06:00:00|10448.1|10447.4|10449.5|10448.5|10450.6|10449.9|10447.7|10446.9|329
1606284300000|2020-11-25 06:05:00|10449.8|10448.8|10448.2|10447.5|10450.2|10449.3|10447.6|10446.8|269
1606284600000|2020-11-25 06:10:00|10448.1|10447.4|10449.5|10448.5|10449.6|10448.8|10448.1|10447.4|169
1606284900000|2020-11-25 06:15:00|10449.6|10448.6|10451.7|10450.7|10452.4|10451.4|10449.4|10448.6|261
1606285200000|2020-11-25 06:20:00|10451.8|10450.8|10452.2|10451.5|10453.4|10452.5|10451.1|10450.2|264
1606285500000|2020-11-25 06:25:00|10452.7|10451.7|10453.7|10453|10454.4|10453.5|10452.6|10451.6|252
1606285800000|2020-11-25 06:30:00|10453.6|10452.9|10451.2|10450.2|10453.6|10452.9|10449.9|10449.1|243
1606286100000|2020-11-25 06:35:00|10451|10450.3|10451|10450|10451.5|10450.7|10450.2|10449.4|167
1606286400000|2020-11-25 06:40:00|10451.1|10450.1|10453.1|10452.1|10453.6|10452.8|10450.9|10450|186
1606286700000|2020-11-25 06:45:00|10453.2|10452.2|10452|10451.3|10453.6|10452.7|10451.7|10450.9|217
1606287000000|2020-11-25 06:50:00|10451.9|10451.2|10451.3|10450.3|10452.3|10451.5|10450.7|10450|177
1606287300000|2020-11-25 06:55:00|10451.4|10450.4|10450|10449|10451.4|10450.4|10448.7|10448|241
1606287600000|2020-11-25 07:00:00|10450.1|10449.1|10453.6|10452.9|10453.6|10452.9|10450.1|10449.1|398
1606287900000|2020-11-25 07:05:00|10453.9|10453.2|10452.8|10452.1|10453.9|10453.2|10452.6|10451.9|261
1606288200000|2020-11-25 07:10:00|10452.9|10452.2|10454.7|10454|10455.4|10454.7|10452.6|10451.7|268
1606288500000|2020-11-25 07:15:00|10454.6|10453.9|10451.9|10451.2|10455.6|10454.7|10450.9|10450.2|249
1606288800000|2020-11-25 07:20:00|10452|10451.3|10451.4|10450.7|10453.8|10452.8|10451.4|10450.6|274
1606289100000|2020-11-25 07:25:00|10451.6|10450.6|10452.5|10451.5|10453|10452|10451|10450.1|213
1606289400000|2020-11-25 07:30:00|10452.4|10451.4|10448.8|10448.1|10452.4|10451.4|10448.8|10448|209
1606289700000|2020-11-25 07:35:00|10449|10448.3|10443.9|10443.2|10450|10449.2|10443.7|10442.9|451
1606290000000|2020-11-25 07:40:00|10444|10443.3|10445.5|10444.8|10446.4|10445.6|10443.5|10442.6|422
1606290300000|2020-11-25 07:45:00|10445.7|10444.7|10446.4|10445.7|10447.8|10447|10445.3|10444.4|387
1606290600000|2020-11-25 07:50:00|10446.3|10445.6|10445.3|10444.6|10447.8|10447|10444.8|10444|342
1606290900000|2020-11-25 07:55:00|10445.4|10444.7|10447.6|10446.9|10448.1|10447.4|10443.9|10443.2|371
1606291200000|2020-11-25 08:00:00|10447.8|10447.1|10439.7|10438.7|10448.8|10448.1|10439.3|10438.3|630
1606291500000|2020-11-25 08:05:00|10439.8|10438.8|10439.9|10439.2|10441.2|10440.5|10437.7|10437|518
1606291800000|2020-11-25 08:10:00|10439.8|10439.1|10437.7|10437|10441|10440.3|10436.9|10436.1|517
1606292100000|2020-11-25 08:15:00|10437.8|10436.7|10438.2|10437.5|10438.2|10437.5|10435.8|10435|534
1606292400000|2020-11-25 08:20:00|10438.1|10437.4|10439.9|10439.2|10440.7|10439.9|10437.7|10437|585
1606292700000|2020-11-25 08:25:00|10440.1|10439.4|10442.3|10441.6|10443|10442.3|10439.8|10439.1|511
1606293000000|2020-11-25 08:30:00|10442.1|10441.4|10441.9|10440.9|10444.1|10443.3|10440|10439.3|515
1606293300000|2020-11-25 08:35:00|10442|10441|10444.6|10443.6|10444.7|10443.9|10441.8|10440.9|390
1606293600000|2020-11-25 08:40:00|10444.7|10443.7|10441.5|10440.5|10445.3|10444.5|10441.3|10440.5|602
1606293900000|2020-11-25 08:45:00|10441.6|10440.8|10442|10441.3|10442.3|10441.6|10439.8|10439|437
1606294200000|2020-11-25 08:50:00|10441.9|10441.2|10441|10440|10443.9|10443.1|10440.7|10439.8|499
1606294500000|2020-11-25 08:55:00|10441.1|10440.1|10441.2|10440.5|10441.8|10441.1|10438.4|10437.4|503
1606294800000|2020-11-25 09:00:00|10441.1|10440.4|10440.6|10439.9|10442.3|10441.6|10439.8|10438.9|419
1606295100000|2020-11-25 09:05:00|10440.7|10440|10439.7|10439|10442.2|10441.5|10439.5|10438.8|350
1606295400000|2020-11-25 09:10:00|10439.8|10439.1|10441|10440.3|10441.7|10440.8|10439.7|10439|348
1606295700000|2020-11-25 09:15:00|10441.3|10440.6|10444.1|10443.1|10444.5|10443.5|10441.3|10440.5|535
1606296000000|2020-11-25 09:20:00|10444.2|10443.2|10441.8|10441.1|10445.3|10444.4|10441.6|10440.8|435
1606296300000|2020-11-25 09:25:00|10441.7|10441|10440.8|10440.1|10443.7|10442.8|10440.4|10439.6|400
1606296600000|2020-11-25 09:30:00|10441|10440.3|10441.4|10440.7|10441.7|10441|10440.5|10439.6|367
1606296900000|2020-11-25 09:35:00|10441.3|10440.6|10439.2|10438.2|10441.7|10441|10438.2|10437.3|324
1606297200000|2020-11-25 09:40:00|10439.1|10438.1|10439.4|10438.7|10439.9|10439.2|10438.2|10437.5|296
1606297500000|2020-11-25 09:45:00|10439.3|10438.6|10435.8|10435.1|10440.3|10439.6|10435.1|10434.2|338
1606297800000|2020-11-25 09:50:00|10435.6|10434.9|10437|10436.3|10437.6|10436.9|10435.3|10434.5|335
1606298100000|2020-11-25 09:55:00|10437.1|10436.4|10435.5|10434.8|10437.8|10437|10435.2|10434.5|331
1606298400000|2020-11-25 10:00:00|10435.4|10434.7|10437.5|10436.8|10437.9|10437|10434.6|10433.9|300
1606298700000|2020-11-25 10:05:00|10437.6|10436.9|10438.5|10437.8|10440.2|10439.4|10437.4|10436.6|333
1606299000000|2020-11-25 10:10:00|10438.4|10437.7|10438.9|10438.2|10439.6|10438.8|10438.3|10437.4|225
1606299300000|2020-11-25 10:15:00|10439|10438.3|10440.4|10439.4|10440.4|10439.5|10438.3|10437.6|303
1606299600000|2020-11-25 10:20:00|10440.3|10439.3|10441.9|10441.2|10442.5|10441.8|10440.2|10439.3|302
1606299900000|2020-11-25 10:25:00|10442|10441.3|10443.8|10443.1|10445.2|10444.4|10441.3|10440.6|348
1606300200000|2020-11-25 10:30:00|10443.9|10442.9|10440.8|10440.1|10444.4|10443.7|10440.2|10439.5|353
1606300500000|2020-11-25 10:35:00|10440.9|10440.2|10440.4|10439.4|10441.3|10440.6|10439.9|10439.2|238
1606300800000|2020-11-25 10:40:00|10440.2|10439.5|10442.8|10442.1|10443.1|10442.3|10440.2|10439.4|351
1606301100000|2020-11-25 10:45:00|10442.7|10442|10441.6|10440.9|10443.5|10442.8|10440.7|10440|304
1606301400000|2020-11-25 10:50:00|10441.5|10440.8|10442.9|10442.2|10444.3|10443.6|10440.9|10440.2|285
1606301700000|2020-11-25 10:55:00|10443|10442.3|10446|10445|10446.6|10445.6|10442.9|10442.1|449
1606302000000|2020-11-25 11:00:00|10446.1|10445.1|10445|10444.3|10446.7|10445.9|10444.8|10443.9|409
1606302300000|2020-11-25 11:05:00|10445.1|10444.4|10448.3|10447.6|10449.1|10448.1|10444.8|10443.9|540
1606302600000|2020-11-25 11:10:00|10448.2|10447.5|10448.3|10447.3|10450.1|10449.2|10447|10446.2|472
1606302900000|2020-11-25 11:15:00|10448.2|10447.5|10448.4|10447.7|10448.9|10448|10446.7|10445.9|323
1606303200000|2020-11-25 11:20:00|10448.3|10447.6|10448.7|10448|10450|10449.3|10446.7|10445.9|342
1606303500000|2020-11-25 11:25:00|10448.8|10448.1|10449.3|10448.6|10450.7|10449.8|10448.6|10447.7|276
1606303800000|2020-11-25 11:30:00|10449.2|10448.5|10448.1|10447.4|10450.4|10449.5|10448|10447.3|318
1606304100000|2020-11-25 11:35:00|10448|10447.3|10449.2|10448.2|10449.6|10448.7|10447.3|10446.5|315
1606304400000|2020-11-25 11:40:00|10449.3|10448.5|10450.1|10449.1|10450.2|10449.5|10448.9|10448.2|308
1606304700000|2020-11-25 11:45:00|10449.9|10449.2|10448.7|10447.7|10452.6|10451.8|10448.1|10447.4|471
1606305000000|2020-11-25 11:50:00|10448.4|10447.6|10447|10446.3|10449.6|10448.9|10446.5|10445.7|372
1606305300000|2020-11-25 11:55:00|10446.9|10446.2|10449.8|10448.8|10450.3|10449.6|10446.9|10446.1|271
1606305600000|2020-11-25 12:00:00|10449.7|10448.7|10448.7|10448|10450.8|10449.8|10447.5|10446.7|319
1606305900000|2020-11-25 12:05:00|10448.8|10448.1|10449.8|10449.1|10450.1|10449.4|10448.8|10448.1|340
1606306200000|2020-11-25 12:10:00|10449.9|10449.2|10450.8|10450.1|10451.9|10451|10449.5|10448.7|232
1606306500000|2020-11-25 12:15:00|10450.7|10450|10448.8|10448.1|10451.2|10450.2|10448.7|10448|239
1606306800000|2020-11-25 12:20:00|10448.9|10448.2|10447.2|10446.5|10449.3|10448.4|10447.1|10446.4|203
1606307100000|2020-11-25 12:25:00|10447.3|10446.6|10447.2|10446.5|10447.5|10446.8|10445.3|10444.6|294
1606307400000|2020-11-25 12:30:00|10447.5|10446.8|10447.3|10446.6|10448.4|10447.6|10446.6|10445.9|288
1606307700000|2020-11-25 12:35:00|10447.4|10446.7|10447.4|10446.4|10447.6|10446.9|10445.9|10445|279
1606308000000|2020-11-25 12:40:00|10447.2|10446.5|10444.3|10443.6|10447.2|10446.5|10443.6|10442.9|262
1606308300000|2020-11-25 12:45:00|10444.2|10443.5|10441.8|10441.1|10444.2|10443.5|10440.8|10440.1|277
1606308600000|2020-11-25 12:50:00|10441.9|10441.2|10443.8|10443.1|10444.8|10444|10441.7|10441|309
1606308900000|2020-11-25 12:55:00|10443.9|10443.2|10440.7|10439.7|10444.1|10443.3|10439.9|10439.2|299
1606309200000|2020-11-25 13:00:00|10440.8|10439.8|10441.6|10440.9|10442.6|10441.8|10439.7|10438.8|404
1606309500000|2020-11-25 13:05:00|10441.7|10441|10443|10442.3|10443.1|10442.4|10440.7|10439.7|339
1606309800000|2020-11-25 13:10:00|10442.9|10442.2|10445.5|10444.8|10446.4|10445.7|10442.9|10442.2|328
1606310100000|2020-11-25 13:15:00|10445.6|10444.9|10444.2|10443.2|10445.9|10445.2|10443.2|10442.5|335
1606310400000|2020-11-25 13:20:00|10443.9|10443.1|10440.9|10440.2|10444.1|10443.3|10440.7|10439.9|497
1606310700000|2020-11-25 13:25:00|10440.8|10440.1|10442.2|10439|10442.5|10441.4|10440.4|10438.9|533
1606311000000|2020-11-25 13:30:00|10442.3|10438.8|10439.7|10439|10442.9|10441.2|10436.9|10436.1|572
1606311300000|2020-11-25 13:35:00|10440.2|10439.5|10440|10439|10442.7|10442|10439|10438.3|422
1606311600000|2020-11-25 13:40:00|10439.8|10439.1|10440.8|10440.1|10441.3|10440.6|10438.6|10437.8|371
1606311900000|2020-11-25 13:45:00|10440.7|10440|10444.8|10444.1|10445|10444.2|10440.7|10439.9|436
1606312200000|2020-11-25 13:50:00|10444.5|10443.8|10442.7|10442|10444.8|10444.1|10441.7|10440.9|337
1606312500000|2020-11-25 13:55:00|10442.5|10441.8|10440.8|10440.1|10443.3|10442.4|10439.4|10438.7|392
1606312800000|2020-11-25 14:00:00|10441|10440|10441.9|10440.9|10443.5|10442.6|10439.5|10438.8|526
1606313100000|2020-11-25 14:05:00|10442|10441|10440.8|10439.8|10442.5|10441.7|10438.9|10438.2|480
1606313400000|2020-11-25 14:10:00|10440.7|10439.7|10441.4|10440.7|10443.2|10442.4|10440|10439.3|373
1606313700000|2020-11-25 14:15:00|10441.5|10440.8|10442.9|10442.2|10444.3|10443.4|10441.4|10440.7|418
1606314000000|2020-11-25 14:20:00|10443|10442|10443.5|10442.8|10444.8|10443.8|10442.1|10441.3|276
1606314300000|2020-11-25 14:25:00|10443.4|10442.7|10444.3|10443.6|10445.1|10444.3|10443.4|10442.7|333
1606314600000|2020-11-25 14:30:00|10444.2|10443.5|10442.4|10441.7|10444.6|10443.8|10441.1|10440.1|628
1606314900000|2020-11-25 14:35:00|10442.3|10441.6|10442|10441|10443.8|10443|10441.9|10440.9|451
1606315200000|2020-11-25 14:40:00|10441.9|10440.9|10437|10436.3|10441.9|10441|10436|10435.2|577
1606315500000|2020-11-25 14:45:00|10436.8|10436.1|10433|10432|10437.3|10436.5|10432.4|10431.4|726
1606315800000|2020-11-25 14:50:00|10432.9|10431.9|10431.4|10430.7|10433.3|10432.5|10427.6|10426.6|763
1606316100000|2020-11-25 14:55:00|10431.5|10430.5|10432.4|10431.4|10434.2|10433.2|10429.1|10428.1|456
1606316400000|2020-11-25 15:00:00|10432.5|10431.5|10436.7|10435.7|10437.3|10436.5|10432.2|10431.2|599
1606316700000|2020-11-25 15:05:00|10436.6|10435.6|10438.9|10438.2|10440.6|10439.9|10436.1|10435.1|681
1606317000000|2020-11-25 15:10:00|10439.1|10438.4|10436.5|10435.8|10439.7|10438.7|10434.7|10433.9|579
1606317300000|2020-11-25 15:15:00|10436.3|10435.6|10435.6|10434.6|10439|10438.3|10433.6|10432.6|524
1606317600000|2020-11-25 15:20:00|10435.4|10434.4|10433.9|10432.9|10436.7|10435.8|10433.1|10432.4|587
1606317900000|2020-11-25 15:25:00|10434|10433|10433.3|10432.6|10434|10433.2|10431|10430.1|530
1606318200000|2020-11-25 15:30:00|10433.2|10432.5|10432.3|10431.6|10434.8|10434|10431.8|10431|571
1606318500000|2020-11-25 15:35:00|10432.5|10431.8|10428.9|10428.2|10433.3|10432.4|10427.8|10427|636
1606318800000|2020-11-25 15:40:00|10428.8|10428.1|10427.9|10427.2|10431|10430.2|10425.9|10425.2|688
1606319100000|2020-11-25 15:45:00|10427.8|10427.1|10430.6|10429.9|10431.2|10430.5|10426.5|10425.7|685
1606319400000|2020-11-25 15:50:00|10430.7|10430|10432.8|10432.1|10432.9|10432.2|10428.1|10427.3|502
1606319700000|2020-11-25 15:55:00|10432.9|10432.2|10441|10440.3|10443.5|10442.5|10432.8|10431.9|987
1606320000000|2020-11-25 16:00:00|10440.9|10440.2|10437.1|10436.1|10442.7|10441.9|10437|10436.1|787
1606320300000|2020-11-25 16:05:00|10437.2|10436.2|10437.4|10436.7|10437.9|10437.1|10435.2|10434.5|526
1606320600000|2020-11-25 16:10:00|10437.5|10436.8|10435.7|10435|10438.3|10437.6|10435.3|10434.4|361
1606320900000|2020-11-25 16:15:00|10435.8|10435.1|10437.4|10436.7|10438.2|10437.4|10434.6|10433.9|394
1606321200000|2020-11-25 16:20:00|10437.3|10436.6|10436.5|10435.5|10440|10439.1|10435.2|10434.3|368
1606321500000|2020-11-25 16:25:00|10436.8|10435.8|10438.9|10438.2|10439|10438.3|10436.2|10435.5|272
1606321800000|2020-11-25 16:30:00|10438.7|10438|10442.4|10441.4|10443.1|10442.3|10438.7|10438|407
1606322100000|2020-11-25 16:35:00|10442.3|10441.3|10438.2|10437.2|10442.7|10441.8|10438|10437.2|391
1606322400000|2020-11-25 16:40:00|10438.3|10437.3|10439.3|10438.6|10439.6|10438.8|10437.6|10436.6|311
1606322700000|2020-11-25 16:45:00|10439.2|10438.5|10437.8|10437.1|10439.9|10439|10437.4|10436.4|283
1606323000000|2020-11-25 16:50:00|10437.7|10437|10438.9|10437.9|10439.2|10438.5|10437.3|10436.6|224
1606323300000|2020-11-25 16:55:00|10439|10438|10439.1|10438.4|10441.4|10440.6|10438.5|10437.7|371
1606323600000|2020-11-25 17:00:00|10439|10438.3|10435.9|10435.2|10439.4|10438.6|10434.9|10433.9|325
1606323900000|2020-11-25 17:05:00|10436|10435.3|10436.1|10435.4|10436.2|10435.4|10433.3|10432.5|334
1606324200000|2020-11-25 17:10:00|10436|10435.3|10436.9|10435.9|10437.5|10436.6|10435.7|10435|223
1606324500000|2020-11-25 17:15:00|10436.8|10435.8|10435.1|10434.1|10436.9|10436.1|10434.8|10433.9|201
1606324800000|2020-11-25 17:20:00|10435|10434|10433.3|10432.3|10435.1|10434.1|10433|10432|203
1606325100000|2020-11-25 17:25:00|10433.2|10432.5|10435.4|10434.4|10435.4|10434.6|10433.1|10432.3|202
1606325400000|2020-11-25 17:30:00|10435.3|10434.3|10435.6|10434.6|10436.2|10435.2|10434.7|10433.8|150
1606325700000|2020-11-25 17:35:00|10435.5|10434.5|10434.6|10433.6|10435.9|10435|10434|10433.1|225
1606326000000|2020-11-25 17:40:00|10434.5|10433.5|10436.3|10435.3|10436.7|10435.8|10433.9|10433.1|285
1606326300000|2020-11-25 17:45:00|10436.1|10435.4|10434.9|10433.9|10436.7|10435.7|10434.7|10433.7|162
1606326600000|2020-11-25 17:50:00|10434.8|10433.8|10433|10432.3|10434.8|10433.8|10433|10432.2|168
1606326900000|2020-11-25 17:55:00|10433.2|10432.2|10434.3|10433.3|10435|10434.1|10432.3|10431.4|262
1606327200000|2020-11-25 18:00:00|10434.5|10433.6|10435|10434|10435|10434.1|10433.6|10432.7|238
1606327500000|2020-11-25 18:05:00|10434.9|10433.9|10433.9|10432.9|10436.1|10435.1|10433.6|10432.7|231
1606327800000|2020-11-25 18:10:00|10434|10433|10435.6|10434.9|10435.7|10435|10432.4|10431.4|279
1606328100000|2020-11-25 18:15:00|10435.5|10434.8|10434.3|10433.6|10436.2|10435.5|10434.1|10433.2|154
1606328400000|2020-11-25 18:20:00|10434.5|10433.5|10435.3|10434.3|10435.5|10434.8|10434.4|10433.5|165
1606328700000|2020-11-25 18:25:00|10435.2|10434.2|10437.3|10436.6|10437.5|10436.7|10434.6|10433.9|191
1606329000000|2020-11-25 18:30:00|10437.4|10436.4|10435.9|10435.2|10437.4|10436.6|10435.9|10435.2|172
1606329300000|2020-11-25 18:35:00|10436|10435.3|10441|10440|10441.2|10440.2|10435.9|10435|233
1606329600000|2020-11-25 18:40:00|10441.1|10440.1|10438.9|10437.9|10441.5|10440.5|10438.8|10437.8|253
1606329900000|2020-11-25 18:45:00|10438.8|10437.8|10436.7|10436|10439.9|10438.9|10436.7|10435.8|397
1606330200000|2020-11-25 18:50:00|10436.9|10436.2|10437.4|10436.7|10438.3|10437.5|10435.9|10435|204
1606330500000|2020-11-25 18:55:00|10437.8|10437.1|10440.3|10438.1|10442.6|10439.3|10437.7|10436.9|274
1606330800000|2020-11-25 19:00:00|10440.1|10438|10438.3|10437.3|10443.3|10442.5|10436|10435|414
1606331100000|2020-11-25 19:05:00|10438.4|10437.4|10439.3|10438.6|10439.8|10438.9|10436.4|10435.4|298
1606331400000|2020-11-25 19:10:00|10439.7|10438.7|10441.8|10441.1|10442.8|10441.8|10439.2|10438.5|420
1606331700000|2020-11-25 19:15:00|10441.5|10440.8|10440.2|10439.5|10442|10441.1|10439.8|10439.1|276
1606332000000|2020-11-25 19:20:00|10440|10439.3|10440.5|10439.8|10442|10441.2|10439.4|10438.6|218
1606332300000|2020-11-25 19:25:00|10440.6|10439.9|10442.9|10442.2|10443.6|10442.8|10440.1|10439.4|223
1606332600000|2020-11-25 19:30:00|10442.7|10442|10440.9|10440.2|10442.7|10442|10440.4|10439.7|186
1606332900000|2020-11-25 19:35:00|10441|10440.3|10439.7|10439|10441|10440.3|10439.2|10438.5|165
1606333200000|2020-11-25 19:40:00|10439.8|10439.1|10442.1|10441.1|10443.1|10442.4|10439.8|10439.1|213
1606333500000|2020-11-25 19:45:00|10442|10441|10441.7|10441|10442.5|10441.8|10441.2|10440.5|247
1606333800000|2020-11-25 19:50:00|10441.8|10441.1|10441|10440|10442.5|10441.7|10440.6|10439.8|216
1606334100000|2020-11-25 19:55:00|10440.9|10439.9|10442.8|10442.1|10443.1|10442.3|10440.7|10439.8|316
1606334400000|2020-11-25 20:00:00|10442.7|10442|10440.9|10439.9|10443.1|10442.2|10440.6|10439.8|226
1606334700000|2020-11-25 20:05:00|10440.8|10440.1|10441.5|10440.5|10443.2|10442.5|10440.7|10439.9|211
1606335000000|2020-11-25 20:10:00|10441.6|10440.6|10440.4|10439.7|10441.6|10440.7|10440.3|10439.6|202
1606335300000|2020-11-25 20:15:00|10440.3|10439.6|10442.5|10441.8|10442.7|10441.9|10440.1|10439.4|311
1606335600000|2020-11-25 20:20:00|10442.2|10441.5|10440.6|10439.6|10442.2|10441.5|10440.2|10439.2|259
1606335900000|2020-11-25 20:25:00|10440.7|10439.7|10441|10440|10441.8|10440.9|10440.7|10439.7|207
1606336200000|2020-11-25 20:30:00|10441.2|10440.5|10443.7|10442.7|10443.9|10443.1|10441.2|10440.2|221
1606336500000|2020-11-25 20:35:00|10443.8|10442.8|10443.8|10442.8|10446|10445.1|10443.5|10442.5|209
1606336800000|2020-11-25 20:40:00|10443.4|10442.7|10443|10442|10443.6|10442.7|10442.5|10441.6|127
1606337100000|2020-11-25 20:45:00|10443.1|10442.1|10443.2|10442.5|10443.9|10443|10442.8|10441.9|199
1606337400000|2020-11-25 20:50:00|10443.1|10442.4|10441.8|10441.1|10443.2|10442.4|10441.3|10440.4|255
1606337700000|2020-11-25 20:55:00|10441.9|10441.2|10442.2|10441.5|10442.6|10441.8|10440.7|10439.8|302
1606338000000|2020-11-25 21:00:00|10442.1|10441.4|10442.6|10441.6|10443.6|10442.7|10442.1|10441.2|175
1606338300000|2020-11-25 21:05:00|10442.7|10441.7|10443.9|10442.9|10444.5|10443.5|10442.4|10441.5|146
1606338600000|2020-11-25 21:10:00|10443.8|10442.8|10445|10444|10445.3|10444.4|10443.7|10442.7|126
1606338900000|2020-11-25 21:15:00|10444.8|10444.1|10444.8|10443.8|10445.3|10444.3|10444.5|10443.5|105
1606339200000|2020-11-25 21:20:00|10444.9|10443.9|10445.6|10444.9|10445.8|10445|10444.9|10443.9|118
1606339500000|2020-11-25 21:25:00|10445.5|10444.8|10445.1|10444.1|10445.6|10444.9|10444.8|10444.1|53
1606339800000|2020-11-25 21:30:00|10445.2|10444.2|10445.1|10444.1|10445.6|10444.6|10444.9|10443.9|102
1606340100000|2020-11-25 21:35:00|10445|10444|10446.3|10445.3|10446.8|10445.9|10445|10444|206
1606340400000|2020-11-25 21:40:00|10446.2|10445.2|10447.2|10446.2|10447.4|10446.4|10445.8|10444.8|210
1606340700000|2020-11-25 21:45:00|10447.3|10446.3|10447|10446|10447.3|10446.3|10446.2|10445.2|427
1606341000000|2020-11-25 21:50:00|10446.9|10445.9|10447|10446|10447.7|10446.7|10446.7|10445.7|345
1606341300000|2020-11-25 21:55:00|10446.9|10445.9|10447.5|10444.7|10448.2|10446.5|10445.6|10444.4|235
1606341600000|2020-11-25 22:00:00|10447.6|10444.5|10449.1|10444.5|10449.2|10445.1|10446.9|10443|46
1606341900000|2020-11-25 22:05:00|10449|10445.8|10448.4|10444.7|10449.3|10446.5|10448.2|10444.1|1202
1606342200000|2020-11-25 22:10:00|10448.5|10444.6|10449.4|10445.5|10449.8|10446.7|10448.4|10444.1|1390
1606342500000|2020-11-25 22:15:00|10449.1|10445.6|10449.2|10445.1|10449.9|10446|10447.5|10444.9|1231
1606342800000|2020-11-25 22:20:00|10449|10445.3|10448.7|10444.6|10449.4|10445.4|10447.5|10444.2|1306
1606343100000|2020-11-25 22:25:00|10448.9|10444.5|10449|10444.6|10449.4|10445|10448|10444.2|1650
1606343400000|2020-11-25 22:30:00|10448.9|10444.5|10448.2|10444.6|10449.4|10445.8|10447.6|10443.9|1311
1606343700000|2020-11-25 22:35:00|10448.1|10444.7|10448.2|10444.5|10448.8|10445.3|10447.5|10444.1|1057
1606344000000|2020-11-25 22:40:00|10447.9|10444.4|10448.4|10444.2|10449|10445.4|10447.6|10444|648
1606344300000|2020-11-25 22:45:00|10448|10444.1|10446.5|10443.9|10448.1|10444.3|10444.7|10443.6|1510
1606344600000|2020-11-25 22:50:00|10446.8|10444|10446|10443.9|10447|10444.2|10445.6|10443.6|1625
1606344900000|2020-11-25 22:55:00|10446.5|10444|10446.3|10444.1|10447.3|10444.8|10445.4|10443.6|1670
1606345200000|2020-11-25 23:00:00|10446.4|10444|10443.8|10442.8|10446.8|10444.8|10443.6|10442.4|1143
1606345500000|2020-11-25 23:05:00|10443.9|10442.9|10442.8|10441.8|10444.6|10443.4|10441.7|10440.7|1238
1606345800000|2020-11-25 23:10:00|10443|10441.5|10443.2|10442.2|10443.7|10442.5|10442.5|10441.2|935
1606346100000|2020-11-25 23:15:00|10443.1|10442.1|10442.5|10441.5|10443.1|10442.1|10442.2|10441.2|170
1606346400000|2020-11-25 23:20:00|10442.6|10441.6|10439.8|10438.8|10442.6|10441.6|10439.5|10438.5|438
1606346700000|2020-11-25 23:25:00|10439.9|10438.9|10440.6|10439.6|10440.8|10439.8|10439.8|10438.8|222
1606347000000|2020-11-25 23:30:00|10440.5|10439.5|10440|10439|10441.2|10440.2|10439.8|10438.8|92
1606347300000|2020-11-25 23:35:00|10440.1|10439.1|10440.3|10439.3|10440.6|10439.6|10440|10439|101
1606347600000|2020-11-25 23:40:00|10440.2|10439.2|10442.1|10441.1|10442.2|10441.2|10439.8|10438.8|145
1606347900000|2020-11-25 23:45:00|10442|10441|10440.9|10439.9|10442|10441|10440.8|10439.8|90
1606348200000|2020-11-25 23:50:00|10441|10440|10440.9|10439.9|10441.1|10440.1|10440.6|10439.6|87
1606348500000|2020-11-25 23:55:00|10440.8|10439.8|10440.8|10439.8|10441.1|10440.1|10440.8|10439.8|85
1606348800000|2020-11-26 00:00:00|10440.9|10439.9|10440.5|10439.5|10440.9|10439.9|10438.1|10437.1|267
1606349100000|2020-11-26 00:05:00|10440.6|10439.6|10438.4|10437.4|10440.6|10439.7|10438.3|10437.3|154
1606349400000|2020-11-26 00:10:00|10438.5|10437.5|10435.7|10435|10438.8|10437.8|10435.1|10434.1|220
1606349700000|2020-11-26 00:15:00|10435.6|10434.9|10435.6|10434.6|10435.8|10435|10433.5|10432.7|238
1606350000000|2020-11-26 00:20:00|10435.7|10434.7|10437.4|10436.4|10437.4|10436.4|10435|10434|194
1606350300000|2020-11-26 00:25:00|10437.3|10436.3|10436.7|10435.7|10438.2|10437.3|10436.5|10435.7|200
1606350600000|2020-11-26 00:30:00|10436.6|10435.6|10436.8|10436.1|10437.6|10436.7|10435.4|10434.6|268
1606350900000|2020-11-26 00:35:00|10436.9|10436.2|10438.7|10437.7|10439.3|10438.4|10436.8|10436.1|190
1606351200000|2020-11-26 00:40:00|10438.8|10437.8|10439.1|10438.1|10439.9|10438.9|10438|10437.3|192
1606351500000|2020-11-26 00:45:00|10439.2|10438.2|10438.8|10437.8|10439.3|10438.3|10437.9|10436.9|184
1606351800000|2020-11-26 00:50:00|10438.9|10437.9|10436.1|10435.1|10438.9|10437.9|10434.9|10434|370
1606352100000|2020-11-26 00:55:00|10436.2|10435.2|10434|10433|10437.4|10436.4|10432.9|10432|436
1606352400000|2020-11-26 01:00:00|10433.9|10432.9|10432.5|10431.5|10434.8|10433.8|10430.6|10429.7|315
1606352700000|2020-11-26 01:05:00|10432.7|10431.8|10433|10432|10433.9|10432.9|10430.9|10430|312
1606353000000|2020-11-26 01:10:00|10433.4|10432.4|10431|10430|10433.8|10432.8|10430.5|10429.6|315
1606353300000|2020-11-26 01:15:00|10431.1|10430.1|10431.7|10430.7|10432.2|10431.5|10430.3|10429.3|233
1606353600000|2020-11-26 01:20:00|10431.8|10430.8|10432.7|10431.7|10433.3|10432.4|10431.8|10430.8|198
1606353900000|2020-11-26 01:25:00|10432.8|10431.8|10432.9|10431.9|10433.1|10432.2|10432.5|10431.7|117
1606354200000|2020-11-26 01:30:00|10433|10432|10433|10432.3|10434.1|10433.2|10432.6|10431.7|219
1606354500000|2020-11-26 01:35:00|10433.1|10432.4|10432|10431|10433.9|10432.9|10431.8|10430.8|208
1606354800000|2020-11-26 01:40:00|10431.9|10430.9|10432|10431.3|10432.3|10431.5|10431.8|10430.9|135
1606355100000|2020-11-26 01:45:00|10431.9|10431.2|10433.6|10432.6|10434.3|10433.3|10431.9|10431.1|310
1606355400000|2020-11-26 01:50:00|10433.7|10432.7|10435.1|10434.4|10435.9|10435.1|10433.4|10432.6|251
1606355700000|2020-11-26 01:55:00|10435.4|10434.3|10433.7|10432.7|10435.4|10434.4|10432.9|10432.1|299
1606356000000|2020-11-26 02:00:00|10433.8|10432.8|10434.2|10433.2|10435.8|10434.9|10433.4|10432.6|309
1606356300000|2020-11-26 02:05:00|10434.1|10433.1|10433.5|10432.5|10434.1|10433.1|10432.7|10431.8|195
1606356600000|2020-11-26 02:10:00|10433.4|10432.4|10434|10433|10434.7|10433.9|10432.8|10432|143
1606356900000|2020-11-26 02:15:00|10434.1|10433.1|10435.6|10434.6|10436.6|10435.7|10433.9|10433|173
1606357200000|2020-11-26 02:20:00|10435.7|10434.7|10435|10434.3|10436.7|10435.7|10434.8|10434|171
1606357500000|2020-11-26 02:25:00|10435.1|10434.1|10435|10434|10435.8|10434.8|10434.6|10433.7|181
1606357800000|2020-11-26 02:30:00|10434.9|10433.9|10434.4|10433.4|10435.2|10434.3|10434|10433.1|119
1606358100000|2020-11-26 02:35:00|10434.1|10433.1|10432.7|10431.7|10434.7|10433.7|10432.5|10431.5|130
1606358400000|2020-11-26 02:40:00|10432.8|10431.8|10432.2|10431.2|10433|10432|10431.9|10431|125
1606358700000|2020-11-26 02:45:00|10432.1|10431.1|10430.6|10429.6|10432.1|10431.3|10430.5|10429.5|153
1606359000000|2020-11-26 02:50:00|10430.5|10429.5|10429|10428.3|10430.5|10429.7|10428.9|10428.2|194
1606359300000|2020-11-26 02:55:00|10428.9|10428.2|10427.4|10426.4|10429|10428.2|10426.2|10425.3|358
1606359600000|2020-11-26 03:00:00|10426.9|10426.2|10429.2|10428.2|10430.3|10429.5|10426.7|10425.9|269
1606359900000|2020-11-26 03:05:00|10429.1|10428.1|10428.1|10427.1|10429.6|10428.8|10427.4|10426.7|170
1606360200000|2020-11-26 03:10:00|10428|10427.3|10429.7|10429|10429.9|10429.1|10427.9|10427.1|182
1606360500000|2020-11-26 03:15:00|10429.6|10428.9|10428.6|10427.6|10429.8|10429|10428.1|10427.3|146
1606360800000|2020-11-26 03:20:00|10428.2|10427.5|10429.3|10428.3|10429.4|10428.4|10427|10426.2|247
1606361100000|2020-11-26 03:25:00|10429.4|10428.4|10429.9|10428.9|10430|10429|10428.9|10428|225
1606361400000|2020-11-26 03:30:00|10429.8|10428.8|10430.9|10430.2|10431.1|10430.2|10429.1|10428.4|224
1606361700000|2020-11-26 03:35:00|10430.8|10430.1|10430.7|10429.7|10431.1|10430.3|10430.3|10429.4|117
1606362000000|2020-11-26 03:40:00|10430.5|10429.8|10430.5|10429.5|10430.7|10429.8|10429.3|10428.5|147
1606362300000|2020-11-26 03:45:00|10430.4|10429.4|10432.2|10431.2|10432.2|10431.3|10430.4|10429.4|196
1606362600000|2020-11-26 03:50:00|10432.1|10431.4|10431.1|10430.1|10432.2|10431.4|10430.9|10430|190
1606362900000|2020-11-26 03:55:00|10431.2|10430.2|10434.1|10433.4|10434.2|10433.4|10431.2|10430.2|211
1606363200000|2020-11-26 04:00:00|10434.3|10433.3|10431.6|10430.6|10434.3|10433.3|10430.9|10430.1|214
1606363500000|2020-11-26 04:05:00|10431.5|10430.5|10431.6|10430.6|10431.8|10431|10430.9|10430.1|149
1606363800000|2020-11-26 04:10:00|10431.2|10430.5|10432.1|10431.1|10432.2|10431.2|10430.8|10429.9|156
1606364100000|2020-11-26 04:15:00|10432|10431|10432.3|10431.6|10432.4|10431.6|10432|10431|115
1606364400000|2020-11-26 04:20:00|10432.4|10431.4|10432.5|10431.5|10433.2|10432.4|10431.5|10430.6|117
1606364700000|2020-11-26 04:25:00|10432.3|10431.6|10433.8|10432.8|10433.9|10433|10432.3|10431.4|138
1606365000000|2020-11-26 04:30:00|10433.7|10432.7|10433.4|10432.7|10434|10433.1|10433|10432.2|158
1606365300000|2020-11-26 04:35:00|10433.3|10432.3|10433.1|10432.4|10433.7|10432.7|10432.6|10431.8|126
1606365600000|2020-11-26 04:40:00|10433|10432.3|10433|10432|10433.2|10432.5|10432.7|10431.7|96
1606365900000|2020-11-26 04:45:00|10433.1|10432.1|10432.1|10431.1|10433.3|10432.4|10431|10430|152
1606366200000|2020-11-26 04:50:00|10432|10431.3|10432.1|10431.1|10432.1|10431.3|10431.1|10430.3|136
1606366500000|2020-11-26 04:55:00|10432.2|10431.2|10431.1|10430.1|10432.8|10432.1|10430.5|10429.5|190
1606366800000|2020-11-26 05:00:00|10431|10430|10430|10429|10431.7|10430.8|10429.2|10428.5|267
1606367100000|2020-11-26 05:05:00|10429.8|10429.1|10431.5|10430.8|10432.2|10431.3|10429.6|10428.9|172
1606367400000|2020-11-26 05:10:00|10431.4|10430.7|10432.3|10431.3|10433.4|10432.4|10431.1|10430.2|138
1606367700000|2020-11-26 05:15:00|10432.4|10431.4|10432.7|10431.7|10433.1|10432.1|10431.1|10430.1|209
1606368000000|2020-11-26 05:20:00|10432.6|10431.6|10433.7|10433|10434.7|10433.8|10432.2|10431.2|171
1606368300000|2020-11-26 05:25:00|10433.8|10433.1|10433.1|10432.4|10434|10433.3|10433|10432.2|145
1606368600000|2020-11-26 05:30:00|10433|10432.3|10433|10432|10433.4|10432.7|10431.3|10430.5|268
1606368900000|2020-11-26 05:35:00|10432.9|10431.9|10433|10432|10433.2|10432.2|10432|10431.1|87
1606369200000|2020-11-26 05:40:00|10432.8|10432.1|10432.7|10431.7|10433.8|10432.9|10431.9|10431|227
1606369500000|2020-11-26 05:45:00|10432.8|10431.8|10433.3|10432.3|10433.5|10432.5|10432.1|10431.2|253
1606369800000|2020-11-26 05:50:00|10433.2|10432.2|10434.2|10433.2|10434.3|10433.5|10432.7|10431.7|194
1606370100000|2020-11-26 05:55:00|10433.9|10432.9|10436|10435|10436.3|10435.6|10433.3|10432.3|320
1606370400000|2020-11-26 06:00:00|10435.9|10435.3|10433.9|10433.2|10436.2|10435.3|10432.9|10431.9|224
1606370700000|2020-11-26 06:05:00|10434|10433.3|10435.5|10434.8|10436|10435.3|10433.9|10432.9|221
1606371000000|2020-11-26 06:10:00|10435.6|10434.6|10435.1|10434.1|10435.8|10434.9|10434.1|10433.1|230
1606371300000|2020-11-26 06:15:00|10434.9|10434.2|10434.1|10433.4|10435.2|10434.5|10433.9|10433.1|153
1606371600000|2020-11-26 06:20:00|10434.2|10433.5|10434.6|10433.9|10435.5|10434.7|10433.5|10432.8|205
1606371900000|2020-11-26 06:25:00|10434.7|10434|10434.7|10433.7|10435.3|10434.5|10434.3|10433.4|176
1606372200000|2020-11-26 06:30:00|10434.6|10433.6|10433.3|10432.3|10434.7|10433.7|10432.9|10431.9|217
1606372500000|2020-11-26 06:35:00|10433.2|10432.2|10434.8|10434.1|10435.1|10434.3|10432.5|10431.7|157
1606372800000|2020-11-26 06:40:00|10434.9|10434.2|10433.2|10432.5|10435|10434.2|10433.2|10432.4|218
1606373100000|2020-11-26 06:45:00|10433.3|10432.6|10434.1|10433.1|10434.4|10433.6|10433|10432.1|158
1606373400000|2020-11-26 06:50:00|10434.2|10433.2|10433.2|10432.5|10434.2|10433.2|10433.2|10432.4|111
1606373700000|2020-11-26 06:55:00|10433.3|10432.6|10432.4|10431.4|10433.8|10432.9|10431.7|10430.8|208
1606374000000|2020-11-26 07:00:00|10432.3|10431.3|10433.5|10432.8|10433.9|10433.1|10432|10431.1|253
1606374300000|2020-11-26 07:05:00|10433.7|10433|10432.8|10432.1|10434.1|10433.3|10432.7|10432|175
1606374600000|2020-11-26 07:10:00|10432.9|10432.2|10434.4|10433.7|10434.5|10433.8|10432.8|10431.9|268
1606374900000|2020-11-26 07:15:00|10434.6|10433.6|10433.2|10432.2|10434.7|10434|10433.1|10432.1|199
1606375200000|2020-11-26 07:20:00|10433.1|10432.1|10433.9|10433.2|10434.2|10433.4|10433.1|10432.1|120
1606375500000|2020-11-26 07:25:00|10434|10433.3|10432.8|10432.1|10434.6|10433.8|10432.8|10431.9|216
1606375800000|2020-11-26 07:30:00|10432.9|10432.2|10433.7|10433|10434.2|10433.4|10432.8|10432|198
1606376100000|2020-11-26 07:35:00|10433.9|10432.9|10430.7|10430|10434.1|10433.4|10430.3|10429.6|275
1606376400000|2020-11-26 07:40:00|10430.8|10430.1|10428.9|10427.9|10431|10430.2|10427.9|10427.1|282
1606376700000|2020-11-26 07:45:00|10428.8|10427.8|10427.8|10427.1|10429.2|10428.2|10427.2|10426.5|406
1606377000000|2020-11-26 07:50:00|10427.9|10427.2|10431.9|10430.9|10432.7|10432|10427.3|10426.6|533
1606377300000|2020-11-26 07:55:00|10431.8|10431.1|10433|10432|10433.3|10432.6|10431|10430.2|529
1606377600000|2020-11-26 08:00:00|10433.2|10432.2|10431.3|10430.6|10435.8|10434.8|10429.9|10429.2|507
1606377900000|2020-11-26 08:05:00|10431.1|10430.4|10430|10429.3|10432.4|10431.6|10429.2|10428.4|360
1606378200000|2020-11-26 08:10:00|10430.1|10429.1|10427.4|10426.7|10430.7|10430|10427.4|10426.4|457
1606378500000|2020-11-26 08:15:00|10427.6|10426.9|10428.8|10428.1|10429.8|10428.9|10427.1|10426.3|485
1606378800000|2020-11-26 08:20:00|10429|10428|10427.3|10426.6|10429|10428.3|10426.4|10425.5|445
1606379100000|2020-11-26 08:25:00|10427.2|10426.5|10430.1|10429.1|10430.2|10429.5|10427.1|10426.3|366
1606379400000|2020-11-26 08:30:00|10430.2|10429.4|10431.2|10430.2|10431.9|10431|10429.5|10428.6|437
1606379700000|2020-11-26 08:35:00|10431.1|10430.1|10428.5|10427.8|10432.4|10431.6|10428|10427.1|484
1606380000000|2020-11-26 08:40:00|10428.4|10427.7|10429|10428.3|10429.6|10428.8|10427.8|10426.9|268
1606380300000|2020-11-26 08:45:00|10429.1|10428.4|10430.5|10429.5|10430.8|10430.1|10428.1|10427.4|357
1606380600000|2020-11-26 08:50:00|10430.4|10429.4|10425.7|10424.7|10430.4|10429.5|10425.7|10424.7|380
1606380900000|2020-11-26 08:55:00|10425.8|10424.8|10425.1|10424.1|10425.8|10425.1|10422.6|10421.7|545
1606381200000|2020-11-26 09:00:00|10425.3|10424.6|10425.6|10424.9|10427|10426.2|10424.1|10423.1|426
1606381500000|2020-11-26 09:05:00|10425.8|10424.8|10426.2|10425.2|10428|10427.1|10425.5|10424.7|284
1606381800000|2020-11-26 09:10:00|10426.1|10425.1|10425.8|10425.1|10427.2|10426.4|10425.3|10424.3|281
1606382100000|2020-11-26 09:15:00|10426.1|10425.4|10426.4|10425.7|10427.9|10427.1|10426.1|10425.2|308
1606382400000|2020-11-26 09:20:00|10426.3|10425.6|10425.4|10424.7|10426.4|10425.7|10424|10423.3|322
1606382700000|2020-11-26 09:25:00|10425.6|10424.6|10424.6|10423.9|10425.6|10424.7|10422.8|10422|262
1606383000000|2020-11-26 09:30:00|10424.7|10424|10425.1|10424.4|10425.7|10425|10424.2|10423.5|244
1606383300000|2020-11-26 09:35:00|10425|10424.3|10425.3|10424.3|10426.1|10425.2|10424.8|10424.1|192
1606383600000|2020-11-26 09:40:00|10425.4|10424.4|10424.9|10423.9|10425.4|10424.6|10423.8|10423|224
1606383900000|2020-11-26 09:45:00|10424.8|10423.8|10424.2|10423.5|10425.8|10425|10423.7|10422.8|336
1606384200000|2020-11-26 09:50:00|10424.3|10423.6|10426.3|10425.6|10426.5|10425.7|10424.3|10423.6|314
1606384500000|2020-11-26 09:55:00|10426.5|10425.5|10427|10426|10427.3|10426.5|10425.8|10424.9|269
1606384800000|2020-11-26 10:00:00|10427.1|10426.1|10427.1|10426.1|10427.9|10427.2|10426.2|10425.3|382
1606385100000|2020-11-26 10:05:00|10427.2|10426.2|10425.2|10424.5|10427.5|10426.6|10425.2|10424.3|248
1606385400000|2020-11-26 10:10:00|10425.3|10424.6|10425.5|10424.8|10426|10425.2|10424.1|10423.1|268
1606385700000|2020-11-26 10:15:00|10425.4|10424.7|10425.5|10424.5|10426|10425.2|10424.8|10424|247
1606386000000|2020-11-26 10:20:00|10425.4|10424.4|10427.4|10426.4|10427.5|10426.5|10424.2|10423.4|340
1606386300000|2020-11-26 10:25:00|10427.2|10426.2|10426.6|10425.6|10427.5|10426.7|10426.1|10425.2|346
1606386600000|2020-11-26 10:30:00|10426.7|10425.7|10426.4|10425.4|10427|10426.2|10426|10425.2|300
1606386900000|2020-11-26 10:35:00|10426.3|10425.3|10426.9|10426.2|10427.2|10426.4|10426.3|10425.3|205
1606387200000|2020-11-26 10:40:00|10427.1|10426.1|10428.8|10427.8|10428.9|10428.1|10427|10426|254
1606387500000|2020-11-26 10:45:00|10428.7|10428.1|10428.1|10427.1|10428.9|10428.1|10427.3|10426.5|247
1606387800000|2020-11-26 10:50:00|10428.2|10427.2|10429.7|10428.7|10430.6|10429.8|10428.1|10427.1|204
1606388100000|2020-11-26 10:55:00|10429.5|10428.8|10428.2|10427.5|10429.6|10428.8|10428.2|10427.5|282
1606388400000|2020-11-26 11:00:00|10428.4|10427.4|10429|10428|10429.3|10428.4|10427.9|10427.1|242
1606388700000|2020-11-26 11:05:00|10428.9|10427.9|10427.8|10426.8|10429.9|10429.2|10427.5|10426.8|269
1606389000000|2020-11-26 11:10:00|10427.9|10426.9|10426.9|10426.2|10428.2|10427.4|10426.6|10425.8|233
1606389300000|2020-11-26 11:15:00|10427|10426|10426.5|10425.5|10427.8|10426.9|10426.3|10425.4|233
1606389600000|2020-11-26 11:20:00|10426.4|10425.4|10426.9|10426.2|10427.1|10426.3|10426|10425|201
1606389900000|2020-11-26 11:25:00|10426.8|10426.1|10428.2|10427.5|10428.6|10427.6|10426.8|10426|274
1606390200000|2020-11-26 11:30:00|10428.4|10427.7|10427.7|10426.7|10429|10428.1|10426.8|10425.8|294
1606390500000|2020-11-26 11:35:00|10427.6|10426.6|10425.8|10425.1|10427.6|10426.6|10425.7|10424.9|184
1606390800000|2020-11-26 11:40:00|10425.7|10425|10425.2|10424.2|10425.9|10425.2|10424.2|10423.4|459
1606391100000|2020-11-26 11:45:00|10425.1|10424.1|10426.9|10425.9|10427.1|10426.1|10424.9|10424.1|318
1606391400000|2020-11-26 11:50:00|10427|10426|10425.4|10424.4|10427.3|10426.3|10424.4|10423.4|281
1606391700000|2020-11-26 11:55:00|10425.5|10424.5|10425.3|10424.3|10425.5|10424.6|10424.3|10423.6|295
1606392000000|2020-11-26 12:00:00|10425.1|10424.4|10427|10426|10427.1|10426.3|10424.7|10423.8|247
1606392300000|2020-11-26 12:05:00|10426.9|10425.9|10426.9|10426.2|10427.4|10426.6|10426.5|10425.6|258
1606392600000|2020-11-26 12:10:00|10427.1|10426.1|10426.9|10425.9|10427.8|10426.9|10426.8|10425.9|281
1606392900000|2020-11-26 12:15:00|10427|10426|10426|10425|10427.8|10427|10425.2|10424.3|269
1606393200000|2020-11-26 12:20:00|10426.1|10425.1|10425.4|10424.7|10426.8|10426|10425.2|10424.2|281
1606393500000|2020-11-26 12:25:00|10425.5|10424.8|10425.2|10424.5|10426|10425.3|10424.7|10423.9|245
1606393800000|2020-11-26 12:30:00|10425.3|10424.6|10427|10426|10427.7|10426.8|10424.8|10424|313
1606394100000|2020-11-26 12:35:00|10426.9|10426.2|10426.8|10426.1|10427.1|10426.2|10425.3|10424.5|280
1606394400000|2020-11-26 12:40:00|10426.9|10426.2|10425.9|10424.9|10426.9|10426.2|10425.2|10424.3|282
1606394700000|2020-11-26 12:45:00|10426|10425|10425.6|10424.9|10426.7|10425.8|10424.5|10423.8|225
1606395000000|2020-11-26 12:50:00|10425.5|10424.8|10425.9|10425.2|10426.3|10425.6|10425.5|10424.7|187
1606395300000|2020-11-26 12:55:00|10426|10425.3|10425.9|10424.9|10427.4|10426.5|10425.8|10424.8|317
1606395600000|2020-11-26 13:00:00|10425.7|10425|10425.7|10424.7|10426.6|10425.8|10424.8|10423.9|320
1606395900000|2020-11-26 13:05:00|10425.6|10424.6|10426|10425|10426.2|10425.2|10425.3|10424.3|199
1606396200000|2020-11-26 13:10:00|10426.1|10425.1|10423.5|10422.5|10426.1|10425.2|10423.5|10422.5|310
1606396500000|2020-11-26 13:15:00|10423.6|10422.6|10424.9|10423.9|10425.4|10424.5|10423.5|10422.6|211
1606396800000|2020-11-26 13:20:00|10424.8|10423.8|10425.5|10424.5|10425.9|10425|10423.8|10422.9|226
1606397100000|2020-11-26 13:25:00|10425.4|10424.4|10425.1|10424.1|10425.9|10425.1|10424.7|10423.9|187
1606397400000|2020-11-26 13:30:00|10425.2|10424.2|10425.4|10424.7|10426.2|10425.3|10424.9|10423.9|224
1606397700000|2020-11-26 13:35:00|10425.3|10424.6|10426.1|10425.1|10426.5|10425.5|10425.3|10424.4|231
1606398000000|2020-11-26 13:40:00|10426.2|10425.2|10426.7|10426|10427.2|10426.4|10425.6|10424.8|245
1606398300000|2020-11-26 13:45:00|10426.4|10425.7|10427|10426|10427.6|10426.8|10426.3|10425.3|369
1606398600000|2020-11-26 13:50:00|10426.9|10425.9|10426.3|10425.6|10427.3|10426.4|10425.9|10425.1|278
1606398900000|2020-11-26 13:55:00|10426.4|10425.4|10426.1|10425.4|10427.1|10426.4|10425.9|10425.1|295
1606399200000|2020-11-26 14:00:00|10426.2|10425.2|10426.5|10425.8|10427|10426.1|10426|10425.1|285
1606399500000|2020-11-26 14:05:00|10426.6|10425.9|10426.9|10426.2|10427.1|10426.3|10426.2|10425.3|189
1606399800000|2020-11-26 14:10:00|10427.1|10426.1|10427.1|10426.1|10427.3|10426.4|10426.8|10425.8|183
1606400100000|2020-11-26 14:15:00|10427|10426|10428.6|10427.6|10428.7|10427.8|10426.7|10425.8|227
1606400400000|2020-11-26 14:20:00|10428.7|10427.7|10428.4|10427.4|10430.2|10429.4|10427.8|10426.8|390
1606400700000|2020-11-26 14:25:00|10428.2|10427.5|10428.2|10427.2|10429|10428.1|10427.7|10426.8|222
1606401000000|2020-11-26 14:30:00|10428.1|10427.5|10428.6|10427.9|10428.7|10427.9|10427.6|10426.8|251
1606401300000|2020-11-26 14:35:00|10428.8|10427.8|10428.9|10427.9|10429.3|10428.5|10427.9|10427.2|286
1606401600000|2020-11-26 14:40:00|10428.8|10427.8|10428.9|10427.9|10429.4|10428.5|10428|10427|453
1606401900000|2020-11-26 14:45:00|10429.2|10428.2|10428.4|10427.4|10429.4|10428.5|10428.1|10427.1|322
1606402200000|2020-11-26 14:50:00|10428.5|10427.5|10428.5|10427.5|10429.2|10428.2|10427.8|10426.9|276
1606402500000|2020-11-26 14:55:00|10428.6|10427.6|10430|10429|10430.6|10429.6|10428|10427.2|320
1606402800000|2020-11-26 15:00:00|10430.1|10429.1|10429.8|10428.8|10430.5|10429.5|10428.7|10427.7|444
1606403100000|2020-11-26 15:05:00|10429.7|10429|10430.8|10429.8|10431.2|10430.3|10429.3|10428.3|244
1606403400000|2020-11-26 15:10:00|10431|10430|10431.7|10430.7|10432.7|10431.7|10430.7|10429.7|169
1606403700000|2020-11-26 15:15:00|10431.8|10431.1|10430.9|10429.9|10431.9|10431.1|10430.5|10429.5|234
1606404000000|2020-11-26 15:20:00|10431|10430|10430.6|10429.9|10431.5|10430.7|10430.2|10429.3|228
1606404300000|2020-11-26 15:25:00|10430.7|10430|10431|10430|10431.4|10430.4|10430|10429.1|217
1606404600000|2020-11-26 15:30:00|10431.1|10430.1|10430.5|10429.8|10431.9|10430.9|10430|10429.2|232
1606404900000|2020-11-26 15:35:00|10430.8|10429.7|10429.5|10428.8|10430.8|10430|10429|10428|265
1606405200000|2020-11-26 15:40:00|10429.4|10428.7|10430|10429|10430.2|10429.3|10429.2|10428.2|140
1606405500000|2020-11-26 15:45:00|10430.1|10429.1|10429.1|10428.1|10430.2|10429.2|10428.1|10427.2|178
1606405800000|2020-11-26 15:50:00|10429.2|10428.2|10428.5|10427.5|10429.4|10428.5|10428.1|10427.1|191
1606406100000|2020-11-26 15:55:00|10428.6|10427.6|10428.7|10428|10429.6|10428.6|10428.5|10427.5|239
1606406400000|2020-11-26 16:00:00|10428.6|10427.9|10427.6|10426.6|10428.6|10427.9|10427.2|10426.4|243
1606406700000|2020-11-26 16:05:00|10427.5|10426.5|10427|10426|10427.7|10426.7|10425.9|10425.1|216
1606407000000|2020-11-26 16:10:00|10427.1|10426.1|10427.1|10426.1|10428.3|10427.4|10426.6|10425.7|244
1606407300000|2020-11-26 16:15:00|10427.2|10426.2|10428.1|10427.1|10428.2|10427.2|10426.8|10425.8|204
1606407600000|2020-11-26 16:20:00|10428.2|10427.2|10428.3|10427.3|10428.3|10427.3|10428.1|10427.1|154
1606407900000|2020-11-26 16:25:00|10428.5|10427.5|10427.4|10426.4|10429.2|10428.2|10427|10426|186
1606408200000|2020-11-26 16:30:00|10427.3|10426.3|10427.1|10426.1|10427.9|10427|10426.5|10425.5|197
1606408500000|2020-11-26 16:35:00|10427|10426|10426.8|10425.8|10427.1|10426.1|10426.3|10425.3|101
1606408800000|2020-11-26 16:40:00|10426.9|10425.9|10427.2|10426.2|10427.3|10426.5|10426.5|10425.6|128
1606409100000|2020-11-26 16:45:00|10427.1|10426.1|10426.4|10425.4|10427.3|10426.4|10426.4|10425.4|213
1606409400000|2020-11-26 16:50:00|10426.1|10425.1|10426.1|10425.1|10427|10426|10425.5|10424.6|189
1606409700000|2020-11-26 16:55:00|10426|10425|10425.2|10424.2|10426.3|10425.3|10425.1|10424.1|164
1606410000000|2020-11-26 17:00:00|10425.3|10424.3|10424.6|10423.6|10425.7|10424.7|10424.2|10423.4|162
1606410300000|2020-11-26 17:05:00|10424.7|10423.7|10424|10423|10424.9|10424|10424|10423|152
1606410600000|2020-11-26 17:10:00|10423.9|10422.9|10423.1|10422.1|10424.3|10423.3|10423|10422|197
1606410900000|2020-11-26 17:15:00|10423|10422|10422.6|10421.6|10423.8|10422.8|10422.4|10421.4|151
1606411200000|2020-11-26 17:20:00|10422.5|10421.5|10424|10423|10424.3|10423.3|10422.4|10421.4|195
1606411500000|2020-11-26 17:25:00|10424.1|10423.1|10422.7|10422|10424.4|10423.5|10422.3|10421.3|195
1606411800000|2020-11-26 17:30:00|10423|10422.1|10425.6|10424.6|10425.9|10424.9|10423|10422|247
1606412100000|2020-11-26 17:35:00|10425.7|10424.7|10426.2|10425.2|10426.3|10425.3|10425.5|10424.6|94
1606412400000|2020-11-26 17:40:00|10426.1|10425.1|10425.6|10424.6|10426.2|10425.2|10425.2|10424.2|112
1606412700000|2020-11-26 17:45:00|10425.7|10424.7|10424.7|10423.7|10425.7|10424.8|10424.4|10423.5|110
1606413000000|2020-11-26 17:50:00|10424.6|10423.6|10425.2|10424.2|10425.6|10424.6|10424.2|10423.3|174
1606413300000|2020-11-26 17:55:00|10425|10424.3|10426.8|10425.8|10426.8|10425.8|10424.1|10423.1|241
1606413600000|2020-11-26 18:00:00|10426.7|10425.7|10427.9|10426.9|10428.8|10427.8|10425.3|10424.3|357
1606413900000|2020-11-26 18:05:00|10428|10427|10426.7|10425.7|10428|10427|10426.6|10425.6|240
1606414200000|2020-11-26 18:10:00|10426.8|10425.8|10426.4|10425.4|10427.5|10426.5|10426|10425|588
1606414500000|2020-11-26 18:15:00|10426.3|10425.3|10425.5|10424.5|10426.9|10425.9|10425.3|10424.3|581
1606414800000|2020-11-26 18:20:00|10425.4|10424.4|10425.3|10424.3|10425.8|10424.8|10424.8|10423.8|435
1606415100000|2020-11-26 18:25:00|10425.1|10424.1|10425|10424|10425.4|10424.4|10424.8|10423.8|383
1606415400000|2020-11-26 18:30:00|10424.9|10423.9|10424.9|10423.9|10425.4|10424.4|10424.8|10423.8|539
1606415700000|2020-11-26 18:35:00|10425|10424|10425.7|10424.7|10426.9|10425.9|10424.2|10423.2|1453
1606416000000|2020-11-26 18:40:00|10425.8|10424.8|10425|10424|10427.6|10425.6|10424.3|10423.1|1060
1606416300000|2020-11-26 18:45:00|10424.9|10423.9|10425.2|10424.2|10425.9|10424.9|10424.7|10423.7|653
1606416600000|2020-11-26 18:50:00|10425.1|10424.1|10425.4|10424.4|10425.7|10424.7|10424.9|10423.9|605
1606416900000|2020-11-26 18:55:00|10425.3|10424.3|10425.1|10424.1|10425.6|10424.6|10424.5|10423.5|726
1606417200000|2020-11-26 19:00:00|10425.3|10424.3|10424.9|10423.9|10425.7|10424.7|10424.5|10423.5|791
1606417500000|2020-11-26 19:05:00|10425|10424|10424.8|10423.8|10425.5|10424.5|10424.7|10423.7|450
1606417800000|2020-11-26 19:10:00|10424.9|10423.9|10424.8|10423.8|10425|10424|10424.7|10423.7|259
1606418100000|2020-11-26 19:15:00|10424.9|10423.9|10424.9|10423.9|10425.1|10424.1|10424.7|10423.7|484
1606418400000|2020-11-26 19:20:00|10424.8|10423.8|10425|10424|10425.1|10424.1|10424.8|10423.8|349
1606418700000|2020-11-26 19:25:00|10424.9|10423.9|10425.1|10424.1|10425.1|10424.1|10424.9|10423.9|303
1606419000000|2020-11-26 19:30:00|10425.2|10424.2|10425|10424|10425.3|10424.3|10424.8|10423.8|407
1606419300000|2020-11-26 19:35:00|10425.1|10424.1|10425|10424|10425.2|10424.2|10424.7|10423.7|630
1606419600000|2020-11-26 19:40:00|10424.9|10423.9|10425|10424|10425.2|10424.2|10424.8|10423.8|488
1606419900000|2020-11-26 19:45:00|10424.9|10423.9|10424.9|10423.9|10425.1|10424.1|10424.7|10423.7|462
1606420200000|2020-11-26 19:50:00|10424.8|10423.8|10424.8|10423.8|10425|10424|10423.7|10422.7|653
1606420500000|2020-11-26 19:55:00|10424.9|10423.9|10424.9|10423.9|10425|10424|10424.5|10423.5|580
1606420800000|2020-11-26 20:00:00|10424.8|10423.8|10424.8|10423.8|10425|10424|10424.6|10423.6|529
1606421100000|2020-11-26 20:05:00|10424.9|10423.9|10425.1|10424.1|10425.1|10424.1|10424.7|10423.7|425
1606421400000|2020-11-26 20:10:00|10425.2|10424.2|10425|10424|10425.4|10424.4|10424.8|10423.8|681
1606421700000|2020-11-26 20:15:00|10425.1|10424.1|10425|10424|10425.3|10424.3|10424.9|10423.9|292
1606422000000|2020-11-26 20:20:00|10424.9|10423.9|10425.9|10424.9|10427.9|10426.9|10424.8|10423.8|492
1606422300000|2020-11-26 20:25:00|10425.8|10424.8|10425.3|10424.3|10426|10425|10424.9|10423.9|572
1606422600000|2020-11-26 20:30:00|10425.2|10424.2|10425.4|10424.4|10425.5|10424.5|10425.1|10424.1|367
1606422900000|2020-11-26 20:35:00|10425.5|10424.5|10425.1|10424.1|10425.7|10424.7|10425.1|10424.1|445
1606423200000|2020-11-26 20:40:00|10425.2|10424.2|10425.1|10424.1|10425.5|10424.5|10424.7|10423.7|359
1606423500000|2020-11-26 20:45:00|10425.2|10424.2|10425.4|10424.4|10425.6|10424.6|10424.8|10423.8|349
1606423800000|2020-11-26 20:50:00|10425.3|10424.3|10425.2|10424.2|10425.8|10424.8|10424.9|10423.9|313
1606424100000|2020-11-26 20:55:00|10425.3|10424.3|10425.1|10424.1|10425.7|10424.7|10424.5|10423.5|336
1606424400000|2020-11-26 21:00:00|10425.3|10424.3|10424.9|10423.9|10426|10425|10424.4|10423.4|560
1606424700000|2020-11-26 21:05:00|10425.1|10424.1|10424.9|10423.9|10425.5|10424.5|10424.6|10423.6|454
1606425000000|2020-11-26 21:10:00|10424.8|10423.8|10425.2|10424.2|10425.6|10424.6|10424.6|10423.6|497
1606425300000|2020-11-26 21:15:00|10424.7|10423.7|10424.4|10423.4|10425.5|10424.5|10423.9|10422.9|495
1606425600000|2020-11-26 21:20:00|10424.7|10423.7|10424.8|10423.8|10425.3|10424.3|10424|10423|717
1606425900000|2020-11-26 21:25:00|10424.9|10423.9|10427.1|10426.1|10430.6|10427|10424.1|10423.1|419
1606426200000|2020-11-26 21:30:00|10426.6|10425.6|10425|10424|10429.4|10426.4|10424|10421.9|1297
1606426500000|2020-11-26 21:35:00|10425.2|10424.2|10425.1|10424.1|10426.1|10424.7|10424.6|10422.2|1553
1606426800000|2020-11-26 21:40:00|10425|10424|10425.5|10424.5|10425.6|10424.6|10424.6|10423.6|1327
1606427100000|2020-11-26 21:45:00|10425.6|10424.6|10425.5|10424.5|10426|10425|10424.8|10423.8|1102
1606427400000|2020-11-26 21:50:00|10425.7|10424.7|10425.2|10424.2|10426|10425|10425.2|10424.2|440
1606427700000|2020-11-26 21:55:00|10425.3|10424.3|10429.3|10423.3|10430.1|10425.3|10424.9|10420.7|219
1606428000000|2020-11-26 22:00:00|10429.2|10423.2|10431.2|10425.2|10431.4|10425.4|10429.1|10423.1|26
1606428300000|2020-11-26 22:05:00|10431.3|10425.3|10427.5|10422.7|10432.1|10426.1|10427.4|10422|1218
1606428600000|2020-11-26 22:10:00|10427.6|10422.6|10426.9|10423.1|10428.5|10423.6|10426.1|10422.1|845
1606428900000|2020-11-26 22:15:00|10426.6|10423|10428.4|10423.2|10429.4|10424.1|10426.6|10422.8|1245
1606429200000|2020-11-26 22:20:00|10428.3|10423.1|10430.3|10424.3|10431.9|10425.9|10427.9|10422.3|1367
1606429500000|2020-11-26 22:25:00|10430.4|10424.4|10430.3|10424.3|10430.8|10424.8|10429.2|10423.2|1349
1606429800000|2020-11-26 22:30:00|10429.7|10423.7|10427.9|10423.1|10430.6|10424.8|10427|10422.6|362
1606430100000|2020-11-26 22:35:00|10427.5|10423.2|10427.9|10423.6|10429.1|10424.5|10426.5|10421.9|239
1606430400000|2020-11-26 22:40:00|10428|10423.2|10427.8|10423|10429.6|10423.8|10426.4|10422.3|302
1606430700000|2020-11-26 22:45:00|10427.1|10422.9|10426.9|10423.2|10430.1|10424.1|10426.1|10421.9|381
1606431000000|2020-11-26 22:50:00|10426.6|10423.3|10427.8|10423.9|10429.1|10424.2|10426.4|10422.6|325
1606431300000|2020-11-26 22:55:00|10427.9|10424|10427.9|10424.4|10429|10425.1|10426.4|10423.2|407
1606431600000|2020-11-26 23:00:00|10427.7|10424.7|10424.2|10423.2|10428.4|10424.8|10423.9|10422.6|618
1606431900000|2020-11-26 23:05:00|10424.1|10423.1|10425.3|10424.3|10425.4|10424.4|10423.5|10422.5|107
1606432200000|2020-11-26 23:10:00|10425.2|10424.2|10424.9|10423.9|10425.8|10424.8|10424.6|10423.6|122
1606432500000|2020-11-26 23:15:00|10424.8|10423.8|10424.9|10423.9|10425.5|10424.5|10424.7|10423.7|98
1606432800000|2020-11-26 23:20:00|10424.8|10423.8|10427|10426|10427.1|10426.1|10424.7|10423.7|154
1606433100000|2020-11-26 23:25:00|10426.9|10425.9|10426.4|10425.4|10426.9|10425.9|10426.1|10425.1|46
1606433400000|2020-11-26 23:30:00|10426.3|10425.3|10425.3|10424.3|10426.3|10425.3|10425.2|10424.3|108
1606433700000|2020-11-26 23:35:00|10425.2|10424.2|10424.8|10423.8|10425.7|10424.7|10424.2|10423.3|93
1606434000000|2020-11-26 23:40:00|10424.7|10423.7|10425.3|10424.3|10425.7|10424.8|10424.2|10423.3|96
1606434300000|2020-11-26 23:45:00|10425.4|10424.4|10426.7|10425.7|10427.1|10426.1|10425.3|10424.3|216
1606434600000|2020-11-26 23:50:00|10426.8|10425.8|10425.6|10424.6|10426.8|10425.8|10425.5|10424.5|256
1606434900000|2020-11-26 23:55:00|10425.3|10424.5|10426.2|10425.2|10426.2|10425.2|10425.1|10424.1|124
1606435200000|2020-11-27 00:00:00|10426.4|10425.4|10424|10423|10427.7|10426.8|10422.8|10421.8|296
1606435500000|2020-11-27 00:05:00|10423.9|10422.9|10421.3|10420.3|10424|10423|10419.9|10418.9|325
1606435800000|2020-11-27 00:10:00|10421.2|10420.2|10419.4|10418.4|10421.6|10420.6|10418.4|10417.6|406
1606436100000|2020-11-27 00:15:00|10419.7|10418.7|10420.5|10419.5|10420.8|10420|10418.8|10417.9|262
1606436400000|2020-11-27 00:20:00|10420.4|10419.4|10420.4|10419.4|10421.2|10420.3|10419.9|10418.9|216
1606436700000|2020-11-27 00:25:00|10420.5|10419.5|10420.4|10419.4|10420.7|10419.7|10418.6|10417.8|174
1606437000000|2020-11-27 00:30:00|10420.3|10419.3|10420.4|10419.4|10422.6|10421.6|10420.1|10419.1|218
1606437300000|2020-11-27 00:35:00|10420.3|10419.3|10418.8|10417.8|10420.6|10419.6|10418.8|10417.8|195
1606437600000|2020-11-27 00:40:00|10418.9|10417.9|10416.4|10415.4|10419|10418|10415.7|10414.7|245
1606437900000|2020-11-27 00:45:00|10416.3|10415.3|10416.9|10415.9|10417|10416|10415.5|10414.5|283
1606438200000|2020-11-27 00:50:00|10416.7|10416|10413|10412|10417.9|10417|10411.7|10410.8|504
1606438500000|2020-11-27 00:55:00|10413.8|10412.3|10412.3|10411.3|10413.8|10412.8|10411.2|10410.2|415
1606438800000|2020-11-27 01:00:00|10412.1|10411.1|10411|10410|10414.2|10413.2|10411|10410|477
1606439100000|2020-11-27 01:05:00|10410.9|10410.2|10410.8|10409.8|10411.2|10410.2|10409|10408|334
1606439400000|2020-11-27 01:10:00|10410.9|10409.9|10410|10409|10411.4|10410.5|10408.8|10407.8|434
1606439700000|2020-11-27 01:15:00|10409.9|10408.9|10408.9|10407.9|10410.8|10409.9|10408.4|10407.5|470
1606440000000|2020-11-27 01:20:00|10408.8|10407.8|10405.8|10404.8|10409.9|10409.1|10405.2|10404.2|374
1606440300000|2020-11-27 01:25:00|10405.9|10404.9|10405.9|10404.9|10406.9|10406.1|10405.4|10404.4|304
1606440600000|2020-11-27 01:30:00|10405.8|10404.8|10404.4|10403.4|10406.7|10405.7|10404.2|10403.2|383
1606440900000|2020-11-27 01:35:00|10404.5|10403.5|10402.1|10401.1|10406.4|10405.6|10401.7|10400.8|396
1606441200000|2020-11-27 01:40:00|10402|10401|10402|10401|10403.4|10402.4|10400.9|10399.9|425
1606441500000|2020-11-27 01:45:00|10401.9|10400.9|10402.2|10401.2|10403.5|10402.6|10401.6|10400.8|431
1606441800000|2020-11-27 01:50:00|10402.1|10401.1|10402.9|10401.9|10403.2|10402.2|10400.6|10399.8|369
1606442100000|2020-11-27 01:55:00|10403|10402|10403.5|10402.5|10404.7|10403.8|10401.6|10400.7|475
1606442400000|2020-11-27 02:00:00|10403.4|10402.4|10405.7|10405|10406.3|10405.4|10402.9|10401.9|495
1606442700000|2020-11-27 02:05:00|10405.9|10404.9|10404|10403|10406|10405.1|10403|10402.2|391
1606443000000|2020-11-27 02:10:00|10403.8|10403.1|10403.4|10402.4|10405.2|10404.4|10403.1|10402.1|259
1606443300000|2020-11-27 02:15:00|10403.5|10402.5|10406.3|10405.6|10406.6|10405.7|10403.1|10402.2|361
1606443600000|2020-11-27 02:20:00|10406.4|10405.4|10408.5|10407.5|10408.6|10407.6|10406.3|10405.3|373
1606443900000|2020-11-27 02:25:00|10408.4|10407.4|10406.7|10405.7|10408.6|10407.6|10406.3|10405.5|288
1606444200000|2020-11-27 02:30:00|10406.8|10405.8|10408.6|10407.6|10408.8|10407.8|10406|10405|417
1606444500000|2020-11-27 02:35:00|10408.7|10407.7|10410.1|10409.1|10410.3|10409.4|10408|10407.1|268
1606444800000|2020-11-27 02:40:00|10410.4|10409.4|10409.9|10408.9|10411.1|10410.2|10409.8|10408.8|153
1606445100000|2020-11-27 02:45:00|10410|10409|10409.7|10408.7|10410.6|10409.8|10409.1|10408.2|246
1606445400000|2020-11-27 02:50:00|10409.8|10408.8|10408.5|10407.5|10410.2|10409.2|10407.9|10406.9|384
1606445700000|2020-11-27 02:55:00|10408.6|10407.6|10408|10407.3|10408.8|10407.8|10407.3|10406.5|336
1606446000000|2020-11-27 03:00:00|10407.9|10407.2|10409.7|10408.7|10409.9|10409|10407.7|10406.8|301
1606446300000|2020-11-27 03:05:00|10409.4|10408.8|10408.8|10407.8|10410.1|10409.2|10408.8|10407.8|204
1606446600000|2020-11-27 03:10:00|10408.7|10407.7|10406.6|10405.6|10408.8|10407.8|10406.5|10405.5|192
1606446900000|2020-11-27 03:15:00|10406.3|10405.3|10403.5|10402.5|10406.6|10405.6|10403.2|10402.5|329
1606447200000|2020-11-27 03:20:00|10403.6|10402.6|10406|10405|10406|10405|10403.2|10402.2|314
1606447500000|2020-11-27 03:25:00|10405.9|10404.9|10402.8|10401.8|10406.6|10405.6|10402.2|10401.2|285
1606447800000|2020-11-27 03:30:00|10402.7|10401.7|10398.4|10397.4|10402.8|10401.8|10397.9|10396.9|459
1606448100000|2020-11-27 03:35:00|10398.5|10397.5|10398.3|10397.3|10400.1|10399.2|10397.3|10396.4|312
1606448400000|2020-11-27 03:40:00|10398.4|10397.4|10398.9|10397.9|10400.7|10399.7|10397.8|10396.8|343
1606448700000|2020-11-27 03:45:00|10399|10398|10396.1|10395.1|10399|10398|10395.9|10394.9|256
1606449000000|2020-11-27 03:50:00|10396|10395|10396.5|10395.5|10397.5|10396.6|10396|10395|195
1606449300000|2020-11-27 03:55:00|10396.4|10395.7|10394.9|10393.9|10397.2|10396.2|10393.7|10392.7|358
1606449600000|2020-11-27 04:00:00|10394.8|10393.8|10393.7|10392.7|10395.3|10394.3|10393.4|10392.4|266
1606449900000|2020-11-27 04:05:00|10393.9|10392.9|10393.5|10392.5|10394.2|10393.3|10393.3|10392.5|158
1606450200000|2020-11-27 04:10:00|10393.6|10392.6|10395.4|10394.4|10395.7|10394.7|10392.7|10391.7|285
1606450500000|2020-11-27 04:15:00|10395.5|10394.5|10395.6|10394.6|10396.1|10395.2|10394.6|10393.8|366
1606450800000|2020-11-27 04:20:00|10395.7|10394.7|10395.1|10394.1|10395.9|10394.9|10392.8|10391.8|319
1606451100000|2020-11-27 04:25:00|10395.2|10394.2|10396.3|10395.3|10396.4|10395.6|10394.7|10393.7|197
1606451400000|2020-11-27 04:30:00|10396.4|10395.4|10398.2|10397.5|10398.9|10398.1|10396.2|10395.2|350
1606451700000|2020-11-27 04:35:00|10397.9|10397.2|10396.2|10395.2|10399|10398|10395.8|10394.8|263
1606452000000|2020-11-27 04:40:00|10396.3|10395.3|10395.2|10394.2|10396.3|10395.4|10395.1|10394.2|92
1606452300000|2020-11-27 04:45:00|10395.3|10394.3|10397.2|10396.2|10397.8|10396.9|10395.3|10394.3|112
1606452600000|2020-11-27 04:50:00|10397.4|10396.5|10396.5|10395.8|10398.2|10397.2|10396.5|10395.6|141
1606452900000|2020-11-27 04:55:00|10396.6|10395.9|10395.4|10394.4|10397.1|10396.2|10395.1|10394.3|132
1606453200000|2020-11-27 05:00:00|10395.2|10394.5|10394.7|10393.7|10395.6|10394.6|10394.4|10393.4|174
1606453500000|2020-11-27 05:05:00|10394.6|10393.9|10396.1|10395.1|10397.4|10396.4|10394.6|10393.9|198
1606453800000|2020-11-27 05:10:00|10396.2|10395.2|10395.1|10394.1|10396.6|10395.7|10394.9|10393.9|134
1606454100000|2020-11-27 05:15:00|10395.2|10394.2|10395|10394|10395.3|10394.5|10393.8|10392.9|217
1606454400000|2020-11-27 05:20:00|10395.1|10394.1|10394.3|10393.3|10396.2|10395.2|10394.1|10393.3|174
1606454700000|2020-11-27 05:25:00|10394.4|10393.4|10395.3|10394.3|10395.4|10394.6|10394.3|10393.3|99
1606455000000|2020-11-27 05:30:00|10395.2|10394.2|10394.5|10393.5|10395.8|10394.8|10394.1|10393.3|168
1606455300000|2020-11-27 05:35:00|10394.4|10393.4|10394.5|10393.8|10394.7|10393.8|10393.9|10392.9|166
1606455600000|2020-11-27 05:40:00|10394.4|10393.7|10392.7|10391.7|10394.7|10393.7|10392.1|10391.1|209
1606455900000|2020-11-27 05:45:00|10392.6|10391.6|10392.6|10391.6|10393|10392|10391.2|10390.2|196
1606456200000|2020-11-27 05:50:00|10392.5|10391.8|10393.6|10392.6|10394.4|10393.4|10392.5|10391.7|158
1606456500000|2020-11-27 05:55:00|10393.5|10392.5|10394.7|10393.7|10395|10394|10392.8|10391.8|270
1606456800000|2020-11-27 06:00:00|10394.9|10393.9|10398.9|10397.9|10399.8|10398.8|10394.1|10393.1|329
1606457100000|2020-11-27 06:05:00|10398.6|10397.6|10397.8|10396.8|10399|10398|10397.1|10396.1|263
1606457400000|2020-11-27 06:10:00|10397.9|10396.9|10397.9|10396.9|10398.3|10397.3|10396.5|10395.5|161
1606457700000|2020-11-27 06:15:00|10397.8|10396.8|10397.1|10396.1|10398.2|10397.2|10396.8|10395.9|128
1606458000000|2020-11-27 06:20:00|10397|10396|10397.8|10397.1|10398.8|10397.8|10396.9|10395.9|142
1606458300000|2020-11-27 06:25:00|10397.9|10396.9|10399.6|10398.6|10399.8|10399.1|10397.9|10396.9|135
1606458600000|2020-11-27 06:30:00|10399.7|10398.7|10400.1|10399.1|10400.5|10399.5|10399.3|10398.4|135
1606458900000|2020-11-27 06:35:00|10400.2|10399.2|10400.1|10399.1|10400.3|10399.4|10399.4|10398.7|108
1606459200000|2020-11-27 06:40:00|10399.9|10399.2|10399.1|10398.4|10400.2|10399.2|10398.8|10397.8|140
1606459500000|2020-11-27 06:45:00|10399.3|10398.3|10403.3|10402.3|10403.3|10402.3|10399.2|10398.2|221
1606459800000|2020-11-27 06:50:00|10403.2|10402.2|10403.3|10402.3|10405.7|10404.7|10403.1|10402.1|291
1606460100000|2020-11-27 06:55:00|10403.2|10402.5|10404.4|10403.4|10405.4|10404.4|10403.2|10402.4|121
1606460400000|2020-11-27 07:00:00|10404.5|10403.5|10402.4|10401.4|10404.6|10403.6|10402|10401|290
1606460700000|2020-11-27 07:05:00|10402.3|10401.3|10402.8|10401.8|10403.6|10402.8|10401.6|10400.8|183
1606461000000|2020-11-27 07:10:00|10402.9|10401.9|10402.3|10401.6|10403.7|10403|10402|10401.3|170
1606461300000|2020-11-27 07:15:00|10402.2|10401.5|10404.1|10403.1|10404.6|10403.7|10402.1|10401.3|137
1606461600000|2020-11-27 07:20:00|10404|10403|10406.8|10406.1|10407.3|10406.5|10403.5|10402.7|237
1606461900000|2020-11-27 07:25:00|10406.7|10405.7|10408.4|10407.7|10409|10408.1|10406.7|10405.7|223
1606462200000|2020-11-27 07:30:00|10408.6|10407.6|10407|10406|10409|10408|10406.8|10406|260
1606462500000|2020-11-27 07:35:00|10406.9|10406.3|10407.2|10406.5|10408.7|10407.9|10406.6|10405.8|333
1606462800000|2020-11-27 07:40:00|10407.3|10406.6|10408.4|10407.4|10409|10408.2|10406.5|10405.6|248
1606463100000|2020-11-27 07:45:00|10408.5|10407.5|10410.6|10409.6|10411.1|10410.3|10408|10407.2|261
1606463400000|2020-11-27 07:50:00|10410.5|10409.5|10409.2|10408.5|10410.6|10409.6|10407.1|10406.2|299
1606463700000|2020-11-27 07:55:00|10409.3|10408.3|10407.4|10406.4|10409.9|10409|10407.4|10406.4|387
1606464000000|2020-11-27 08:00:00|10407.5|10406.5|10404.6|10403.6|10408.3|10407.3|10403.9|10403|472
1606464300000|2020-11-27 08:05:00|10404.8|10404.1|10402.9|10401.9|10405.2|10404.3|10402|10401|464
1606464600000|2020-11-27 08:10:00|10403.1|10402.1|10402.4|10401.4|10404.1|10403.1|10401.9|10400.9|300
1606464900000|2020-11-27 08:15:00|10402.3|10401.3|10401.5|10400.5|10402.8|10401.8|10400.3|10399.4|352
1606465200000|2020-11-27 08:20:00|10401.3|10400.6|10403.5|10402.8|10403.5|10402.8|10401|10400.1|244
1606465500000|2020-11-27 08:25:00|10403.6|10402.9|10403.8|10402.8|10405|10404.2|10403.1|10402.3|263
1606465800000|2020-11-27 08:30:00|10403.5|10402.5|10403|10402.3|10405.8|10404.9|10402.9|10402|351
1606466100000|2020-11-27 08:35:00|10403.2|10402.2|10402.6|10401.6|10403.5|10402.6|10402.2|10401.2|288
1606466400000|2020-11-27 08:40:00|10402.5|10401.5|10402.5|10401.5|10403|10402|10401.6|10400.9|251
1606466700000|2020-11-27 08:45:00|10402.8|10401.8|10403.2|10402.5|10403.8|10402.8|10402.3|10401.3|249
1606467000000|2020-11-27 08:50:00|10403.3|10402.3|10402.6|10401.6|10403.6|10402.7|10402.4|10401.4|220
1606467300000|2020-11-27 08:55:00|10402.5|10401.5|10401.8|10400.8|10403.5|10402.5|10401.5|10400.7|204
1606467600000|2020-11-27 09:00:00|10401.9|10400.9|10400|10399.3|10402.9|10401.9|10400|10399.1|309
1606467900000|2020-11-27 09:05:00|10400.3|10399.2|10399.5|10398.5|10400.3|10399.5|10398.6|10397.6|223
1606468200000|2020-11-27 09:10:00|10399.4|10398.4|10397.9|10396.9|10400.2|10399.2|10397.3|10396.4|214
1606468500000|2020-11-27 09:15:00|10397.7|10397|10398.1|10397.1|10398.4|10397.4|10396.8|10395.8|254
1606468800000|2020-11-27 09:20:00|10398|10397|10399|10398|10399.2|10398.2|10397.8|10396.9|134
1606469100000|2020-11-27 09:25:00|10399.1|10398.1|10399.6|10398.6|10401|10400.2|10398.6|10397.7|250
1606469400000|2020-11-27 09:30:00|10399.2|10398.5|10398.5|10397.5|10400.2|10399.2|10398.1|10397.3|303
1606469700000|2020-11-27 09:35:00|10398.7|10397.7|10398.9|10398.2|10399|10398.2|10398.1|10397.3|224
1606470000000|2020-11-27 09:40:00|10398.8|10398.1|10399.4|10398.4|10400.1|10399.1|10398|10397|291
1606470300000|2020-11-27 09:45:00|10399.3|10398.3|10402.6|10401.6|10402.6|10401.6|10398.4|10397.4|249
1606470600000|2020-11-27 09:50:00|10402.4|10401.4|10405.5|10404.5|10405.9|10405|10402|10401|407
1606470900000|2020-11-27 09:55:00|10405.6|10404.6|10404.2|10403.5|10405.6|10404.7|10403.4|10402.5|313
1606471200000|2020-11-27 10:00:00|10404.1|10403.4|10403.1|10402.1|10404.3|10403.5|10401.7|10400.7|206
1606471500000|2020-11-27 10:05:00|10403|10402|10402.9|10401.9|10403.1|10402.2|10401.9|10401|248
1606471800000|2020-11-27 10:10:00|10402.8|10401.8|10403|10402|10403.4|10402.4|10402.4|10401.4|97
1606472100000|2020-11-27 10:15:00|10403.1|10402.1|10404.1|10403.1|10404.3|10403.3|10402.8|10401.9|224
1606472400000|2020-11-27 10:20:00|10404|10403|10402.6|10401.6|10404.4|10403.5|10401.9|10401|240
1606472700000|2020-11-27 10:25:00|10402.5|10401.5|10404.1|10403.1|10404.2|10403.2|10402.1|10401.1|249
1606473000000|2020-11-27 10:30:00|10404|10403|10403.8|10402.8|10404.2|10403.2|10402.8|10401.8|157
1606473300000|2020-11-27 10:35:00|10403.9|10402.9|10404.1|10403.1|10404.5|10403.6|10403.3|10402.3|218
1606473600000|2020-11-27 10:40:00|10404|10403|10404|10403|10404.5|10403.5|10403.6|10402.6|153
1606473900000|2020-11-27 10:45:00|10403.9|10402.9|10404|10403|10404.6|10403.6|10402.5|10401.7|241
1606474200000|2020-11-27 10:50:00|10404.1|10403.1|10406.1|10405.1|10406.4|10405.4|10403.4|10402.5|289
1606474500000|2020-11-27 10:55:00|10406.2|10405.2|10411.5|10410.5|10412.9|10411.9|10406|10405.2|386
1606474800000|2020-11-27 11:00:00|10411.4|10410.4|10411.5|10410.8|10412.1|10411.1|10409.5|10408.6|428
1606475100000|2020-11-27 11:05:00|10411.6|10410.6|10410.6|10409.9|10412.9|10412|10410.4|10409.6|321
1606475400000|2020-11-27 11:10:00|10410.7|10410|10408.9|10408.2|10410.8|10410.1|10408.8|10408.1|247
1606475700000|2020-11-27 11:15:00|10408.8|10408.1|10410.3|10409.6|10411.5|10410.7|10408.8|10408.1|300
1606476000000|2020-11-27 11:20:00|10410.4|10409.7|10411.4|10410.4|10412.9|10411.9|10410|10409.2|244
1606476300000|2020-11-27 11:25:00|10411.5|10410.8|10413.3|10412.3|10414.2|10413.5|10411.3|10410.4|305
1606476600000|2020-11-27 11:30:00|10413.4|10412.4|10412.3|10411.3|10414|10413|10412.2|10411.3|248
1606476900000|2020-11-27 11:35:00|10412.4|10411.4|10413|10412|10413.1|10412.3|10410.4|10409.5|304
1606477200000|2020-11-27 11:40:00|10412.9|10411.9|10412.5|10411.5|10413.3|10412.4|10411.2|10410.3|229
1606477500000|2020-11-27 11:45:00|10412.6|10411.6|10413.5|10412.5|10414|10413.2|10412.4|10411.6|237
1606477800000|2020-11-27 11:50:00|10413.4|10412.4|10413.4|10412.4|10413.8|10412.9|10412.8|10411.8|239
1606478100000|2020-11-27 11:55:00|10413.5|10412.5|10414.8|10414.1|10415.5|10414.5|10412.8|10411.9|235
1606478400000|2020-11-27 12:00:00|10414.9|10413.9|10415|10414|10415.4|10414.6|10414.4|10413.6|163
1606478700000|2020-11-27 12:05:00|10414.9|10413.9|10418.2|10417.5|10418.4|10417.6|10414.8|10413.8|240
1606479000000|2020-11-27 12:10:00|10418.3|10417.6|10417|10416|10420.1|10419.3|10416.9|10416|355
1606479300000|2020-11-27 12:15:00|10416.7|10415.7|10418.1|10417.1|10418.6|10417.8|10416.1|10415.1|334
1606479600000|2020-11-27 12:20:00|10417.9|10417.2|10420.4|10419.4|10420.7|10419.7|10417.6|10416.9|316
1606479900000|2020-11-27 12:25:00|10420.3|10419.3|10417.5|10416.5|10421.8|10420.8|10417.5|10416.5|393
1606480200000|2020-11-27 12:30:00|10417.6|10416.6|10418.1|10417.1|10419|10418.2|10417.4|10416.6|267
1606480500000|2020-11-27 12:35:00|10418|10417|10414.3|10413.3|10418.2|10417.2|10413.3|10412.5|342
1606480800000|2020-11-27 12:40:00|10414.2|10413.2|10416.1|10415.1|10417|10416.1|10414.2|10413.2|234
1606481100000|2020-11-27 12:45:00|10416|10415|10416|10415.3|10417.1|10416.3|10415.1|10414.1|220
1606481400000|2020-11-27 12:50:00|10416.1|10415.1|10418.4|10417.7|10419.1|10418.2|10415.7|10414.9|274
1606481700000|2020-11-27 12:55:00|10418.3|10417.6|10415.6|10414.9|10418.4|10417.7|10415|10414.2|215
1606482000000|2020-11-27 13:00:00|10415.7|10415|10415.9|10414.9|10417.5|10416.5|10414.6|10413.8|295
1606482300000|2020-11-27 13:05:00|10416|10415|10417|10416|10417.1|10416.1|10415.5|10414.7|186
1606482600000|2020-11-27 13:10:00|10416.9|10415.9|10420.2|10419.2|10421.4|10420.6|10416.6|10415.6|449
1606482900000|2020-11-27 13:15:00|10420.1|10419.1|10418.7|10418|10421.1|10420.2|10417.7|10416.9|351
1606483200000|2020-11-27 13:20:00|10419.1|10418.4|10416.8|10416.1|10419.8|10419.1|10416.6|10415.9|332
1606483500000|2020-11-27 13:25:00|10417.2|10416.2|10415.8|10414.8|10418.1|10417.1|10415.6|10414.6|401
1606483800000|2020-11-27 13:30:00|10415.7|10414.7|10418.8|10418.1|10420|10419.2|10415.7|10414.7|556
1606484100000|2020-11-27 13:35:00|10418.7|10418|10414.9|10413.9|10419.8|10418.8|10414.3|10413.4|490
1606484400000|2020-11-27 13:40:00|10414.8|10414.1|10417.5|10416.5|10418.6|10417.6|10414.3|10413.6|416
1606484700000|2020-11-27 13:45:00|10417.3|10416.3|10416.5|10415.5|10417.9|10416.9|10416|10415.1|389
1606485000000|2020-11-27 13:50:00|10416.2|10415.4|10417|10416|10418.2|10417.3|10416|10415.3|345
1606485300000|2020-11-27 13:55:00|10417.1|10416.1|10416.2|10415.2|10417.6|10416.8|10414.4|10413.4|493
1606485600000|2020-11-27 14:00:00|10416.3|10415.3|10417.8|10417.1|10418.6|10417.6|10415.4|10414.6|422
1606485900000|2020-11-27 14:05:00|10417.6|10416.9|10417.9|10417.2|10418.4|10417.6|10416.7|10415.8|511
1606486200000|2020-11-27 14:10:00|10417.8|10417.1|10416|10415.3|10418|10417.3|10415.2|10414.2|346
1606486500000|2020-11-27 14:15:00|10416.1|10415.4|10417.2|10416.5|10418|10417|10416.1|10415.3|476
1606486800000|2020-11-27 14:20:00|10417.1|10416.4|10416.7|10416|10417.8|10417|10415.9|10415.1|336
1606487100000|2020-11-27 14:25:00|10416.9|10415.9|10416.8|10415.8|10417.1|10416.3|10415.8|10414.9|302
1606487400000|2020-11-27 14:30:00|10416.7|10415.7|10411.3|10410.3|10416.8|10415.8|10410.6|10409.7|433
1606487700000|2020-11-27 14:35:00|10411.4|10410.4|10409.6|10408.6|10411.7|10410.9|10408.7|10407.8|448
1606488000000|2020-11-27 14:40:00|10409.5|10408.5|10408.5|10407.5|10410.9|10410.1|10408.3|10407.5|509
1606488300000|2020-11-27 14:45:00|10408.2|10407.7|10407.5|10406.8|10408.7|10407.9|10403.8|10403|498
1606488600000|2020-11-27 14:50:00|10407.4|10406.7|10406.1|10405.4|10408.8|10408.1|10405.8|10405.1|398
1606488900000|2020-11-27 14:55:00|10406.2|10405.5|10408.5|10407.5|10409.1|10408.1|10405.8|10404.9|446
1606489200000|2020-11-27 15:00:00|10408.4|10407.4|10409.1|10408.1|10409.3|10408.4|10406.7|10406|437
1606489500000|2020-11-27 15:05:00|10409.2|10408.2|10410|10409|10412|10411.2|10408.8|10407.9|461
1606489800000|2020-11-27 15:10:00|10409.9|10408.9|10406.1|10405.1|10410.1|10409.1|10405.3|10404.3|398
1606490100000|2020-11-27 15:15:00|10406.2|10405.2|10403.7|10402.7|10407.3|10406.5|10402.8|10401.8|404
1606490400000|2020-11-27 15:20:00|10403.9|10402.9|10399.8|10398.8|10404.1|10403.1|10399.7|10398.8|421
1606490700000|2020-11-27 15:25:00|10400|10399|10400.7|10399.7|10401.9|10400.9|10398.3|10397.4|508
1606491000000|2020-11-27 15:30:00|10400.4|10399.8|10398.1|10397.1|10400.8|10399.8|10397.5|10396.6|424
1606491300000|2020-11-27 15:35:00|10398|10397.3|10400.8|10400.1|10401.2|10400.3|10397.1|10396.2|350
1606491600000|2020-11-27 15:40:00|10400.6|10399.8|10401.6|10400.9|10403.3|10402.5|10398.9|10398.1|486
1606491900000|2020-11-27 15:45:00|10401.5|10400.8|10403.7|10403|10404.1|10403.1|10400|10399.3|294
1606492200000|2020-11-27 15:50:00|10403.6|10402.9|10400.1|10399.1|10405.3|10404.3|10399.9|10399.1|458
1606492500000|2020-11-27 15:55:00|10400|10399|10402.5|10401.5|10402.5|10401.5|10398.7|10397.7|607
1606492800000|2020-11-27 16:00:00|10402.2|10401.4|10400.1|10399.4|10403|10402.2|10397.8|10397|606
1606493100000|2020-11-27 16:05:00|10400.2|10399.5|10399.7|10398.7|10401|10400.1|10398.5|10397.5|345
1606493400000|2020-11-27 16:10:00|10399.6|10398.6|10401.6|10400.6|10402.4|10401.5|10399.4|10398.5|304
1606493700000|2020-11-27 16:15:00|10401.1|10400.4|10401.4|10400.7|10403.3|10402.5|10400.9|10400|299
1606494000000|2020-11-27 16:20:00|10401.5|10400.8|10402.3|10401.6|10403.1|10402.2|10401.4|10400.5|249
1606494300000|2020-11-27 16:25:00|10402.4|10401.7|10402.1|10401.4|10402.9|10402.1|10400.9|10400|284
1606494600000|2020-11-27 16:30:00|10402.2|10401.2|10402.2|10401.2|10403.2|10402.2|10400.4|10399.4|364
1606494900000|2020-11-27 16:35:00|10402.1|10401.1|10404|10403|10404.1|10403.4|10400.9|10400|396
1606495200000|2020-11-27 16:40:00|10404.1|10403.1|10407|10406.3|10407.2|10406.3|10402.4|10401.5|414
1606495500000|2020-11-27 16:45:00|10407.1|10406.1|10407.1|10406.1|10408.4|10407.6|10406.4|10405.6|290
1606495800000|2020-11-27 16:50:00|10407|10406|10407.1|10406.1|10407.8|10407.1|10406.4|10405.4|273
1606496100000|2020-11-27 16:55:00|10406.9|10406.2|10407|10406.3|10408|10407.3|10405.8|10405|293
1606496400000|2020-11-27 17:00:00|10407.1|10406.1|10406.1|10405.1|10407.4|10406.5|10405.7|10404.9|272
1606496700000|2020-11-27 17:05:00|10406.2|10405.5|10405.8|10404.8|10407.4|10406.6|10405.7|10404.8|247
1606497000000|2020-11-27 17:10:00|10405.7|10404.7|10406.2|10405.2|10407.1|10406.2|10405|10404.2|215
1606497300000|2020-11-27 17:15:00|10406|10405.3|10406.9|10405.9|10407.3|10406.4|10405.6|10404.7|180
1606497600000|2020-11-27 17:20:00|10407|10406|10405.8|10405.1|10407.5|10406.8|10405.7|10404.7|332
1606497900000|2020-11-27 17:25:00|10406|10405|10405.9|10404.9|10406.6|10405.8|10405.7|10404.8|169
1606498200000|2020-11-27 17:30:00|10406|10405|10406.5|10405.5|10407.5|10406.8|10405.8|10404.9|171
1606498500000|2020-11-27 17:35:00|10406.3|10405.6|10406.9|10405.9|10407.2|10406.5|10406|10405.1|187
1606498800000|2020-11-27 17:40:00|10406.6|10405.6|10405.5|10404.5|10407|10406.1|10405.5|10404.5|164
1606499100000|2020-11-27 17:45:00|10405.6|10404.6|10403.9|10403.2|10405.6|10404.7|10403.2|10402.3|147
1606499400000|2020-11-27 17:50:00|10403.8|10403.1|10403.9|10403.2|10404.4|10403.5|10403.6|10402.8|122
1606499700000|2020-11-27 17:55:00|10404.1|10403.1|10403.3|10402.3|10404.7|10403.7|10403|10402|211
1606500000000|2020-11-27 18:00:00|10403.5|10402.5|10404.7|10403.7|10404.8|10404|10403.2|10402.2|217
1606500300000|2020-11-27 18:05:00|10404.8|10403.8|10405.1|10404.4|10405.3|10404.4|10404.4|10403.6|92
1606500600000|2020-11-27 18:10:00|10405.5|10404.8|10405.9|10404.9|10406|10405.2|10404.8|10403.9|90
1606500900000|2020-11-27 18:15:00|10405.8|10404.8|10405.6|10404.6|10405.9|10404.9|10405.2|10404.2|146
1606501200000|2020-11-27 18:20:00|10405.7|10404.7|10405.7|10404.7|10406|10405|10405.5|10404.5|119
1606501500000|2020-11-27 18:25:00|10405.6|10404.6|10405.5|10404.5|10405.9|10404.9|10405.1|10404.1|128
1606501800000|2020-11-27 18:30:00|10405.4|10404.4|10405.7|10404.7|10406|10405.1|10405|10404|117
1606502100000|2020-11-27 18:35:00|10405.5|10404.5|10405.9|10404.9|10406|10405|10405.4|10404.4|68
1606502400000|2020-11-27 18:40:00|10405.8|10404.8|10404|10403|10406|10405|10403.5|10402.5|172
1606502700000|2020-11-27 18:45:00|10404.1|10403.1|10404.8|10403.8|10405|10404|10404|10403|135
1606503000000|2020-11-27 18:50:00|10404.9|10403.9|10404.5|10403.5|10404.9|10403.9|10404.1|10403.1|159
1606503300000|2020-11-27 18:55:00|10404.4|10403.4|10404.6|10403.6|10404.7|10403.7|10404.3|10403.3|143
1606503600000|2020-11-27 19:00:00|10404.7|10403.7|10405.1|10404.1|10405.6|10404.6|10404.5|10403.5|180
1606503900000|2020-11-27 19:05:00|10405|10404|10405.4|10404.4|10405.6|10404.6|10404.7|10403.7|174
1606504200000|2020-11-27 19:10:00|10405.3|10404.3|10405|10404|10405.7|10404.7|10404.8|10403.8|165
1606504500000|2020-11-27 19:15:00|10404.9|10403.9|10404.2|10403.2|10404.9|10403.9|10403.7|10402.7|170
1606504800000|2020-11-27 19:20:00|10404.4|10403.4|10404.8|10403.8|10404.9|10403.9|10404.2|10403.2|91
1606505100000|2020-11-27 19:25:00|10404.7|10403.7|10403.7|10402.7|10404.8|10403.8|10403.2|10402.2|238
1606505400000|2020-11-27 19:30:00|10403.9|10402.9|10403.8|10402.8|10404.9|10403.9|10403|10402|271
1606505700000|2020-11-27 19:35:00|10403.9|10402.9|10403.8|10402.8|10404.3|10403.3|10403.1|10402.1|235
1606506000000|2020-11-27 19:40:00|10403.9|10402.9|10404.3|10403.3|10404.4|10403.5|10403.7|10402.7|248
1606506300000|2020-11-27 19:45:00|10404.1|10403.1|10403.7|10402.7|10404.5|10403.5|10403.4|10402.4|210
1606506600000|2020-11-27 19:50:00|10403.8|10402.8|10404.1|10403.1|10404.3|10403.3|10403.5|10402.5|229
1606506900000|2020-11-27 19:55:00|10404.2|10403.2|10404.1|10403.1|10404.3|10403.3|10403.7|10402.7|143
1606507200000|2020-11-27 20:00:00|10404|10403|10403.9|10402.9|10404.2|10403.2|10403.6|10402.7|215
1606507500000|2020-11-27 20:05:00|10403.8|10402.8|10403.2|10402.2|10404.1|10403.2|10402.7|10401.7|292
1606507800000|2020-11-27 20:10:00|10403.1|10402.1|10403|10402|10403.3|10402.3|10402.6|10401.6|144
1606508100000|2020-11-27 20:15:00|10402.9|10401.9|10404.5|10403.5|10404.7|10403.7|10402.3|10401.3|290
1606508400000|2020-11-27 20:20:00|10404.3|10403.3|10403.9|10402.9|10404.5|10403.5|10403.7|10402.7|193
1606508700000|2020-11-27 20:25:00|10404|10403|10404.6|10403.6|10404.7|10403.7|10403.8|10402.8|237
1606509000000|2020-11-27 20:30:00|10404.5|10403.5|10405.2|10404.2|10405.5|10404.5|10404.5|10403.5|144
1606509300000|2020-11-27 20:35:00|10405.3|10404.3|10405.2|10404.2|10405.4|10404.4|10405|10404|111
1606509600000|2020-11-27 20:40:00|10405.1|10404.1|10404.3|10403.3|10405.3|10404.3|10404.3|10403.3|166
1606509900000|2020-11-27 20:45:00|10404.4|10403.4|10405.2|10404.2|10405.3|10404.3|10404.4|10403.4|179
1606510200000|2020-11-27 20:50:00|10405.1|10404.1|10404.6|10403.6|10405.8|10404.8|10404.6|10403.6|329
1606510500000|2020-11-27 20:55:00|10404.7|10403.7|10407|10406|10407.7|10406.7|10404.6|10403.6|326
1606510800000|2020-11-27 21:00:00|10406.8|10405.8|10406.6|10405.6|10407.5|10406.5|10405.4|10404.4|1221
1606511100000|2020-11-27 21:05:00|10406.5|10405.5|10406.8|10405.8|10407.2|10406.2|10406|10405|593
1606511400000|2020-11-27 21:10:00|10406.7|10405.7|10406.2|10405.2|10407.2|10406.2|10405.3|10404.3|560
1606511700000|2020-11-27 21:15:00|10406.3|10405.3|10405.8|10404.8|10406.7|10405.7|10405.6|10404.6|652
1606512000000|2020-11-27 21:20:00|10406|10405|10406.1|10405.1|10406.4|10405.4|10405.3|10404.3|627
1606512300000|2020-11-27 21:25:00|10406|10405|10406.1|10405.1|10406.4|10405.4|10405.6|10404.6|174
1606512600000|2020-11-27 21:30:00|10406|10405|10406.2|10405.2|10406.5|10405.5|10405.8|10404.8|185
1606512900000|2020-11-27 21:35:00|10406.3|10405.3|10407.3|10406.3|10407.5|10406.5|10406.1|10405.1|89
1606513200000|2020-11-27 21:40:00|10407.2|10406.2|10407.8|10406.8|10408.7|10407.7|10406.9|10405.9|266
1606513500000|2020-11-27 21:45:00|10408|10407|10409|10408|10410.6|10408.3|10407.8|10405.9|314
1606513800000|2020-11-27 21:50:00|10408.9|10407.9|10413.4|10409|10416.9|10412.4|10407.9|10405.3|529
1606514100000|2020-11-27 21:55:00|10413.3|10408.9|10412.3|10406.3|10415.9|10409.9|10409.4|10405.5|178
1606683600000|2020-11-29 21:00:00|10410.5|10398.5|10410.6|10398.6|10419.1|10407.1|10410.5|10398.5|27
1606683900000|2020-11-29 21:05:00|10419.1|10407.1|10410.9|10398.9|10419.1|10407.1|10410.6|10398.6|31
1606684200000|2020-11-29 21:10:00|10419.1|10407.1|10410.6|10398.6|10419.1|10407.1|10410.6|10398.6|15
1606684500000|2020-11-29 21:15:00|10410.7|10398.7|10418.9|10406.9|10418.9|10406.9|10405.2|10393.2|53
1606684800000|2020-11-29 21:20:00|10411|10399|10410.5|10398.5|10419.1|10407.1|10407.2|10395.2|22
1606685100000|2020-11-29 21:25:00|10411|10399|10410.5|10398.5|10419.1|10407.1|10410.5|10398.5|37
1606685400000|2020-11-29 21:30:00|10410.9|10398.9|10410.5|10398.5|10410.9|10398.9|10410.5|10398.5|7
1606685700000|2020-11-29 21:35:00|10409.6|10397.6|10413.4|10401.4|10419.1|10407.1|10407.4|10395.4|19
1606686000000|2020-11-29 21:40:00|10415.3|10403.3|10414.7|10402.7|10415.5|10403.5|10406.9|10394.9|41
1606686300000|2020-11-29 21:45:00|10407|10395|10415.4|10403.4|10415.9|10403.9|10407|10395|32
1606686600000|2020-11-29 21:50:00|10415.1|10403.1|10408.2|10396.2|10415.1|10403.1|10405.6|10393.6|40
1606686900000|2020-11-29 21:55:00|10408|10396|10413.6|10401.6|10416.9|10404.9|10407|10395|42
1606687200000|2020-11-29 22:00:00|10413.8|10401.8|10418.8|10406.8|10420|10408|10410.1|10398.9|80
1606687500000|2020-11-29 22:05:00|10418.6|10406.6|10407.9|10398.7|10418.6|10406.6|10407.3|10396.8|165
1606687800000|2020-11-29 22:10:00|10405.8|10397.7|10406.7|10400.7|10407.8|10401.8|10405.4|10397.7|144
1606688100000|2020-11-29 22:15:00|10406.4|10400.4|10405.9|10399.9|10407.7|10401.7|10405.6|10399.6|370
1606688400000|2020-11-29 22:20:00|10405.8|10399.8|10406.7|10400.7|10407.5|10401.5|10405.5|10399.5|141
1606688700000|2020-11-29 22:25:00|10406.1|10400.1|10410.7|10404.7|10414.5|10408.5|10406.1|10400.1|164
1606689000000|2020-11-29 22:30:00|10411.4|10405.4|10409.5|10403.5|10412.3|10406.3|10407.8|10401.8|162
1606689300000|2020-11-29 22:35:00|10409.2|10403.2|10407.2|10401.2|10410.3|10404.3|10407.1|10401.1|182
1606689600000|2020-11-29 22:40:00|10407.7|10401.7|10407.3|10401.3|10408.2|10402.2|10407.1|10401.1|103
1606689900000|2020-11-29 22:45:00|10407.5|10401.5|10407.9|10401.9|10408.4|10402.4|10407.1|10401.1|133
1606690200000|2020-11-29 22:50:00|10407.8|10401.8|10408.8|10402.8|10409|10403|10406.4|10400.4|137
1606690500000|2020-11-29 22:55:00|10408.7|10402.7|10409.6|10403.6|10409.6|10403.6|10407.5|10401.5|201
1606690800000|2020-11-29 23:00:00|10409.9|10403.9|10404.6|10403.6|10409.9|10405.3|10403.5|10401.7|754
1606691100000|2020-11-29 23:05:00|10404.5|10403.5|10404.7|10403.7|10406.2|10405|10404.3|10403.1|347
1606691400000|2020-11-29 23:10:00|10404.6|10403.6|10406|10405|10406.4|10405.4|10403.6|10402.6|169
1606691700000|2020-11-29 23:15:00|10406.1|10405.1|10408.3|10407.3|10408.5|10407.5|10406|10405|201
1606692000000|2020-11-29 23:20:00|10408|10407|10407.7|10406.7|10408.1|10407.1|10406.6|10405.6|184
1606692300000|2020-11-29 23:25:00|10407.8|10406.8|10413.1|10412.1|10413.2|10412.2|10407.7|10406.7|440
1606692600000|2020-11-29 23:30:00|10413.2|10412.2|10416.4|10415.4|10416.7|10415.7|10412.8|10411.8|329
1606692900000|2020-11-29 23:35:00|10416.3|10415.3|10411.9|10410.9|10416.4|10415.4|10411.8|10410.8|227
1606693200000|2020-11-29 23:40:00|10411.7|10410.7|10411.7|10410.7|10411.8|10410.8|10410.2|10409.2|255
1606693500000|2020-11-29 23:45:00|10411.6|10410.6|10411.1|10410.1|10411.9|10410.9|10410.4|10409.4|226
1606693800000|2020-11-29 23:50:00|10411.2|10410.2|10410|10409|10412.2|10411.2|10409.5|10408.5|254
1606694100000|2020-11-29 23:55:00|10409.9|10408.9|10409.5|10408.5|10410.2|10409.2|10408.6|10407.7|180
1606694400000|2020-11-30 00:00:00|10409.4|10408.4|10407|10406|10411.5|10410.5|10405.5|10404.5|562
1606694700000|2020-11-30 00:05:00|10407.1|10406.1|10406.7|10405.7|10408.6|10407.6|10405.8|10404.9|313
1606695000000|2020-11-30 00:10:00|10406.8|10405.8|10406.6|10405.6|10407.3|10406.3|10405.5|10404.6|201
1606695300000|2020-11-30 00:15:00|10406.7|10405.7|10403.9|10402.9|10407|10406|10402.5|10401.6|432
1606695600000|2020-11-30 00:20:00|10403.8|10402.8|10404.5|10403.5|10405.1|10404.2|10402.8|10401.9|426
1606695900000|2020-11-30 00:25:00|10404.2|10403.3|10402.6|10401.6|10405.2|10404.3|10402.3|10401.5|345
1606696200000|2020-11-30 00:30:00|10402.7|10401.7|10399.1|10398.1|10403.1|10402.2|10398.2|10397.4|427
1606696500000|2020-11-30 00:35:00|10399|10398|10399.6|10398.6|10400.5|10399.7|10397.9|10397|436
1606696800000|2020-11-30 00:40:00|10399.5|10398.5|10402.3|10401.3|10403|10402.1|10399.5|10398.5|582
1606697100000|2020-11-30 00:45:00|10402.4|10401.4|10392.7|10391.7|10402.5|10401.7|10391.9|10390.9|452
1606697400000|2020-11-30 00:50:00|10392.5|10391.5|10387.2|10386.2|10393.5|10392.5|10386.1|10385.1|749
1606697700000|2020-11-30 00:55:00|10387.1|10386.1|10388.8|10387.8|10389|10388|10385.1|10384.3|705
1606698000000|2020-11-30 01:00:00|10388.7|10387.7|10386|10385|10389.3|10388.4|10384.2|10383.2|562
1606698300000|2020-11-30 01:05:00|10386.1|10385.1|10386.8|10386.1|10388.1|10387.2|10385.2|10384.5|393
1606698600000|2020-11-30 01:10:00|10387|10386|10385.8|10384.8|10387.7|10386.9|10383.6|10382.8|625
1606698900000|2020-11-30 01:15:00|10385.7|10385|10387.7|10386.7|10389|10388|10384.6|10383.6|402
1606699200000|2020-11-30 01:20:00|10387.6|10386.6|10388.5|10387.5|10389|10388.2|10387|10386.1|336
1606699500000|2020-11-30 01:25:00|10388.4|10387.4|10388.8|10388.1|10389.2|10388.3|10387.1|10386.4|272
1606699800000|2020-11-30 01:30:00|10388.7|10388|10389.7|10388.7|10390.9|10390|10388.6|10387.8|539
1606700100000|2020-11-30 01:35:00|10389.8|10388.8|10389.7|10389|10390.6|10389.6|10389|10388.1|306
1606700400000|2020-11-30 01:40:00|10389.8|10389.1|10390.5|10389.5|10390.7|10389.7|10389.2|10388.4|248
1606700700000|2020-11-30 01:45:00|10390.4|10389.7|10387.8|10386.8|10390.7|10389.8|10387.3|10386.4|192
1606701000000|2020-11-30 01:50:00|10387.9|10386.9|10388.6|10387.9|10388.8|10388|10386.1|10385.3|345
1606701300000|2020-11-30 01:55:00|10388.7|10387.7|10387|10386.3|10390|10389|10387|10386.2|282
1606701600000|2020-11-30 02:00:00|10387.1|10386.4|10387|10386|10388|10387|10385.8|10385|301
1606701900000|2020-11-30 02:05:00|10387.1|10386.1|10388.4|10387.4|10388.7|10387.8|10386.1|10385.2|308
1606702200000|2020-11-30 02:10:00|10388.5|10387.5|10388.2|10387.2|10389.1|10388.2|10387.3|10386.5|257
1606702500000|2020-11-30 02:15:00|10388.3|10387.3|10389.6|10388.6|10390.2|10389.2|10388.3|10387.3|264
1606702800000|2020-11-30 02:20:00|10389.4|10388.7|10388.1|10387.1|10389.4|10388.7|10387.9|10387.1|169
1606703100000|2020-11-30 02:25:00|10388.2|10387.2|10387.3|10386.3|10388.5|10387.7|10387|10386.3|206
1606703400000|2020-11-30 02:30:00|10387.1|10386.4|10388.7|10387.7|10389.3|10388.6|10386.6|10385.8|332
1606703700000|2020-11-30 02:35:00|10388.5|10387.8|10390|10389|10390.2|10389.4|10388.2|10387.3|219
1606704000000|2020-11-30 02:40:00|10390.2|10389.2|10389|10388.3|10390.7|10389.9|10388.2|10387.2|220
1606704300000|2020-11-30 02:45:00|10388.9|10388.2|10389.8|10389.1|10391|10390.1|10388.9|10388|227
1606704600000|2020-11-30 02:50:00|10389.9|10389.2|10389.5|10388.8|10390.5|10389.6|10389.1|10388.3|246
1606704900000|2020-11-30 02:55:00|10389.4|10388.7|10392.5|10391.5|10393.2|10392.3|10388.6|10387.8|472
1606705200000|2020-11-30 03:00:00|10392.4|10391.4|10394.1|10393.1|10394.7|10393.9|10391|10390.1|253
1606705500000|2020-11-30 03:05:00|10394|10393|10391.7|10390.7|10394|10393|10391.1|10390.2|265
1606705800000|2020-11-30 03:10:00|10391.6|10390.6|10390.9|10389.9|10392.8|10391.8|10390.7|10389.9|208
1606706100000|2020-11-30 03:15:00|10390.8|10390.1|10389.2|10388.2|10390.9|10390.1|10388.6|10387.7|190
1606706400000|2020-11-30 03:20:00|10389.3|10388.3|10390.7|10389.7|10390.8|10390.1|10388.8|10387.9|188
1606706700000|2020-11-30 03:25:00|10390.6|10389.6|10392|10391|10392.3|10391.3|10389.6|10388.7|261
1606707000000|2020-11-30 03:30:00|10391.9|10391.2|10390.8|10390.1|10392.1|10391.2|10390.1|10389.2|235
1606707300000|2020-11-30 03:35:00|10390.9|10389.9|10391.7|10391|10393.2|10392.3|10390.8|10389.9|338
1606707600000|2020-11-30 03:40:00|10391.8|10391.1|10392.7|10391.7|10393.1|10392.4|10390.9|10390|196
1606707900000|2020-11-30 03:45:00|10392.6|10391.6|10393.3|10392.3|10393.3|10392.4|10391.6|10390.7|239
1606708200000|2020-11-30 03:50:00|10393.2|10392.2|10391.9|10390.9|10393.3|10392.3|10391.6|10390.8|155
1606708500000|2020-11-30 03:55:00|10392|10391|10393.1|10392.4|10393.3|10392.4|10391.7|10390.8|169
1606708800000|2020-11-30 04:00:00|10393|10392.3|10393.5|10392.5|10393.8|10392.9|10392.6|10391.6|205
1606709100000|2020-11-30 04:05:00|10393.4|10392.4|10391.2|10390.2|10393.5|10392.5|10391|10390|360
1606709400000|2020-11-30 04:10:00|10391.1|10390.1|10389.6|10388.6|10391.3|10390.4|10389|10388.1|287
1606709700000|2020-11-30 04:15:00|10389.5|10388.5|10389.9|10388.9|10390.7|10389.7|10389.2|10388.3|147
1606710000000|2020-11-30 04:20:00|10389.6|10388.8|10389.8|10389.1|10390.3|10389.6|10388.9|10388.2|249
1606710300000|2020-11-30 04:25:00|10389.9|10388.8|10389.5|10388.8|10390.6|10389.8|10389|10388.2|256
1606710600000|2020-11-30 04:30:00|10389.6|10388.9|10389.4|10388.7|10390.3|10389.4|10389|10388.2|144
1606710900000|2020-11-30 04:35:00|10389.6|10388.6|10390.7|10389.7|10390.8|10390|10388.4|10387.5|209
1606711200000|2020-11-30 04:40:00|10390.6|10389.6|10389.8|10389.1|10390.7|10389.8|10389|10388.2|183
1606711500000|2020-11-30 04:45:00|10389.7|10389|10387.2|10386.2|10389.8|10389|10386.6|10385.9|185
1606711800000|2020-11-30 04:50:00|10387.3|10386.3|10388.3|10387.6|10388.8|10387.8|10386.8|10385.9|333
1606712100000|2020-11-30 04:55:00|10388.2|10387.5|10388.6|10387.6|10388.7|10387.8|10387.2|10386.3|204
1606712400000|2020-11-30 05:00:00|10388.4|10387.7|10388.2|10387.5|10389|10388.2|10387.1|10386.2|262
1606712700000|2020-11-30 05:05:00|10388.1|10387.4|10387.9|10386.9|10388.4|10387.7|10387.1|10386.2|265
1606713000000|2020-11-30 05:10:00|10387.8|10386.8|10387.2|10386.5|10387.8|10387|10386.7|10385.9|210
1606713300000|2020-11-30 05:15:00|10387.3|10386.6|10387.7|10386.7|10388.8|10388|10387|10386.3|170
1606713600000|2020-11-30 05:20:00|10387.8|10386.8|10387.5|10386.8|10388.2|10387.4|10386.1|10385.4|256
1606713900000|2020-11-30 05:25:00|10387.6|10386.9|10388.1|10387.1|10388.4|10387.5|10386.9|10386.1|271
1606714200000|2020-11-30 05:30:00|10388|10387|10387.1|10386.4|10388.4|10387.6|10386.8|10385.9|254
1606714500000|2020-11-30 05:35:00|10387.2|10386.5|10388.6|10387.6|10388.8|10388|10386.6|10385.8|254
1606714800000|2020-11-30 05:40:00|10388.7|10387.7|10386|10385|10388.7|10387.8|10385.8|10385|290
1606715100000|2020-11-30 05:45:00|10385.8|10385.1|10386.7|10386|10387.6|10386.8|10385.3|10384.3|307
1606715400000|2020-11-30 05:50:00|10386.6|10385.9|10385.7|10384.7|10387.9|10387|10385.3|10384.4|303
1606715700000|2020-11-30 05:55:00|10385.8|10384.8|10386.3|10385.3|10386.8|10385.9|10385.2|10384.3|349
1606716000000|2020-11-30 06:00:00|10386.2|10385.2|10386.6|10385.9|10386.8|10386|10384|10383.3|345
1606716300000|2020-11-30 06:05:00|10386.5|10385.6|10385.5|10384.8|10386.6|10385.6|10385.4|10384.6|129
1606716600000|2020-11-30 06:10:00|10385.4|10384.7|10386.3|10385.3|10386.7|10385.9|10385.3|10384.4|155
1606716900000|2020-11-30 06:15:00|10386.2|10385.2|10387.5|10386.5|10388.1|10387.3|10385.9|10385.1|226
1606717200000|2020-11-30 06:20:00|10387.6|10386.6|10388.4|10387.7|10389.2|10388.3|10387.1|10386.4|265
1606717500000|2020-11-30 06:25:00|10388.6|10387.6|10390.2|10389.2|10390.8|10389.9|10387.5|10386.5|196
1606717800000|2020-11-30 06:30:00|10390.3|10389.3|10389.9|10388.9|10390.8|10390|10389.1|10388.3|207
1606718100000|2020-11-30 06:35:00|10389.8|10388.8|10390.5|10389.8|10391.2|10390.2|10388.3|10387.6|265
1606718400000|2020-11-30 06:40:00|10390.6|10389.9|10392.6|10391.6|10393.1|10392.2|10390.4|10389.6|199
1606718700000|2020-11-30 06:45:00|10392.7|10391.7|10391.9|10390.9|10394.3|10393.5|10391.7|10390.8|251
1606719000000|2020-11-30 06:50:00|10391.8|10390.8|10390.1|10389.4|10392.1|10391.1|10389.9|10389.1|274
1606719300000|2020-11-30 06:55:00|10390.2|10389.5|10396.3|10395.3|10396.3|10395.5|10389.7|10388.9|368
1606719600000|2020-11-30 07:00:00|10396.2|10395.2|10397.2|10396.2|10397.6|10396.8|10395|10394.1|341
1606719900000|2020-11-30 07:05:00|10397.1|10396.5|10397.9|10396.9|10398.9|10398.1|10396|10395.3|330
1606720200000|2020-11-30 07:10:00|10398|10397|10396.6|10395.9|10398.8|10397.9|10396.5|10395.8|423
1606720500000|2020-11-30 07:15:00|10396.7|10396|10398|10397|10398|10397.3|10396.5|10395.8|425
1606720800000|2020-11-30 07:20:00|10398.1|10397.1|10395.8|10395.1|10399.3|10398.5|10395.3|10394.4|299
1606721100000|2020-11-30 07:25:00|10395.9|10394.9|10397|10396.3|10398.1|10397.1|10395.9|10394.9|234
1606721400000|2020-11-30 07:30:00|10397.1|10396.1|10399.9|10398.9|10399.9|10399.1|10397|10396|357
1606721700000|2020-11-30 07:35:00|10399.8|10398.8|10400.5|10399.8|10400.7|10399.9|10397.7|10397|314
1606722000000|2020-11-30 07:40:00|10400.6|10399.9|10402.7|10402|10403.8|10403|10400|10399|393
1606722300000|2020-11-30 07:45:00|10402.8|10402.1|10403.6|10402.9|10405.4|10404.6|10402.7|10401.9|416
1606722600000|2020-11-30 07:50:00|10403.7|10403|10404.1|10403.1|10404.7|10403.8|10402.5|10401.7|416
1606722900000|2020-11-30 07:55:00|10404.2|10403.2|10403.5|10402.5|10405.2|10404.5|10403.1|10402.4|494
1606723200000|2020-11-30 08:00:00|10403.6|10402.6|10414.3|10413.3|10415.7|10414.7|10403.3|10402.4|709
1606723500000|2020-11-30 08:05:00|10413.9|10413.2|10413.4|10412.4|10414.9|10414.1|10412.2|10411.3|541
1606723800000|2020-11-30 08:10:00|10413.5|10412.5|10414.5|10413.5|10414.9|10413.9|10411.7|10410.7|561
1606724100000|2020-11-30 08:15:00|10414.4|10413.4|10414.5|10413.5|10418.5|10417.5|10413|10412.1|550
1606724400000|2020-11-30 08:20:00|10414.7|10413.7|10418.2|10417.2|10420.3|10419.3|10414.6|10413.7|531
1606724700000|2020-11-30 08:25:00|10418.3|10417.3|10416.3|10415.3|10419.9|10419.2|10416.1|10415.2|455
1606725000000|2020-11-30 08:30:00|10416.2|10415.2|10417.8|10416.8|10418.6|10417.7|10416.1|10415.2|476
1606725300000|2020-11-30 08:35:00|10417.7|10416.7|10419.4|10418.7|10421.7|10420.9|10417.7|10416.7|521
1606725600000|2020-11-30 08:40:00|10419.6|10418.9|10417.8|10416.8|10419.9|10419|10417.5|10416.7|342
1606725900000|2020-11-30 08:45:00|10417.9|10416.9|10418.4|10417.4|10419.3|10418.6|10417.3|10416.5|306
1606726200000|2020-11-30 08:50:00|10418.5|10417.5|10421.1|10420.1|10421.4|10420.6|10418.5|10417.5|464
1606726500000|2020-11-30 08:55:00|10421|10420|10421.9|10421.2|10422.7|10421.9|10420.3|10419.4|404
1606726800000|2020-11-30 09:00:00|10422|10421.3|10424.5|10423.5|10425|10424.2|10422|10421.3|455
1606727100000|2020-11-30 09:05:00|10424.3|10423.3|10432.1|10431.1|10435.4|10434.5|10424.1|10423.2|740
1606727400000|2020-11-30 09:10:00|10432.2|10431.2|10430.6|10429.6|10434.3|10433.6|10428.8|10427.9|687
1606727700000|2020-11-30 09:15:00|10430.3|10429.4|10429.3|10428.3|10431.4|10430.5|10427|10426.2|580
1606728000000|2020-11-30 09:20:00|10429.5|10428.5|10427.8|10426.8|10430.4|10429.7|10427.8|10426.8|394
1606728300000|2020-11-30 09:25:00|10427.7|10426.7|10425|10424|10428.4|10427.7|10424.7|10423.8|459
1606728600000|2020-11-30 09:30:00|10424.9|10424.2|10422.6|10421.6|10426.1|10425.1|10422.4|10421.5|400
1606728900000|2020-11-30 09:35:00|10422.5|10421.5|10419.6|10418.9|10423|10422.3|10419.5|10418.8|341
1606729200000|2020-11-30 09:40:00|10419.5|10418.8|10417.1|10416.1|10420.6|10419.7|10416.7|10415.8|515
1606729500000|2020-11-30 09:45:00|10417.2|10416.2|10414.4|10413.4|10417.8|10416.8|10413.9|10412.9|435
1606729800000|2020-11-30 09:50:00|10414.5|10413.5|10406.8|10406.1|10414.6|10413.6|10405.6|10404.6|622
1606730100000|2020-11-30 09:55:00|10406.9|10406.2|10404|10403|10409.3|10408.5|10402.9|10402|658
1606730400000|2020-11-30 10:00:00|10404.1|10403.1|10399.8|10399.1|10405.2|10404.4|10399.8|10399|532
1606730700000|2020-11-30 10:05:00|10399.7|10399|10397.1|10396.1|10400.3|10399.3|10395.9|10395|607
1606731000000|2020-11-30 10:10:00|10396.9|10395.9|10398.7|10397.7|10400.3|10399.3|10396.4|10395.4|532
1606731300000|2020-11-30 10:15:00|10398.2|10397.5|10401.6|10400.9|10401.8|10401|10397.2|10396.5|441
1606731600000|2020-11-30 10:20:00|10401.9|10400.5|10399.3|10398.6|10402.2|10401.4|10399.1|10398.2|393
1606731900000|2020-11-30 10:25:00|10399.2|10398.5|10401.5|10400.8|10402|10401.1|10399.2|10398.4|333
1606732200000|2020-11-30 10:30:00|10401.6|10400.9|10402.1|10401.1|10402.7|10401.9|10401.4|10400.6|198
1606732500000|2020-11-30 10:35:00|10402|10401|10402.5|10401.5|10402.5|10401.5|10398.8|10398|305
1606732800000|2020-11-30 10:40:00|10402.4|10401.4|10402.8|10402.1|10403.6|10402.6|10401.2|10400.3|293
1606733100000|2020-11-30 10:45:00|10402.7|10402|10402.9|10401.9|10403.7|10402.8|10402.7|10401.8|159
1606733400000|2020-11-30 10:50:00|10403.1|10402.1|10404.4|10403.4|10404.4|10403.5|10402.9|10401.9|242
1606733700000|2020-11-30 10:55:00|10404.3|10403.3|10402|10401|10404.7|10403.9|10401.2|10400.3|280
1606734000000|2020-11-30 11:00:00|10401.8|10401.1|10397.4|10396.7|10402.7|10401.7|10396.1|10395.3|384
1606734300000|2020-11-30 11:05:00|10397.5|10396.8|10397.4|10396.7|10399.5|10398.6|10396.1|10395.3|299
1606734600000|2020-11-30 11:10:00|10397.5|10396.8|10399.4|10398.4|10399.6|10398.7|10396.2|10395.4|260
1606734900000|2020-11-30 11:15:00|10399.5|10398.5|10396.3|10395.6|10400|10399.3|10395.8|10395|337
1606735200000|2020-11-30 11:20:00|10396|10395.3|10392.2|10391.5|10396.7|10395.7|10391.9|10391.2|439
1606735500000|2020-11-30 11:25:00|10392.3|10391.6|10394.9|10393.9|10395.1|10394.1|10391.4|10390.7|352
1606735800000|2020-11-30 11:30:00|10394.7|10394|10394|10393|10397.7|10396.9|10393.7|10392.8|441
1606736100000|2020-11-30 11:35:00|10393.8|10393.1|10393|10392|10395.5|10394.7|10392|10391.1|462
1606736400000|2020-11-30 11:40:00|10392.9|10391.9|10395.2|10394.5|10395.9|10394.9|10392.8|10391.9|322
1606736700000|2020-11-30 11:45:00|10395.3|10394.6|10395.9|10394.9|10395.9|10394.9|10394.1|10393.3|281
1606737000000|2020-11-30 11:50:00|10395.8|10394.8|10400.6|10399.9|10401.1|10400.4|10395.8|10394.8|350
1606737300000|2020-11-30 11:55:00|10400.5|10399.8|10402.4|10401.4|10403.1|10402.2|10400.2|10399.4|479
1606737600000|2020-11-30 12:00:00|10402.5|10401.5|10405.9|10404.9|10405.9|10405|10401.3|10400.5|598
1606737900000|2020-11-30 12:05:00|10405.8|10404.8|10409.3|10408.6|10411.1|10410.4|10405.8|10404.8|508
1606738200000|2020-11-30 12:10:00|10409.4|10408.7|10410.6|10409.6|10411.2|10410.4|10407.1|10406.4|355
1606738500000|2020-11-30 12:15:00|10410.5|10409.5|10414.7|10413.7|10416.1|10415.1|10410|10409.2|667
1606738800000|2020-11-30 12:20:00|10414.6|10413.6|10410.3|10409.3|10416.7|10415.9|10410.2|10409.3|595
1606739100000|2020-11-30 12:25:00|10410.2|10409.5|10408.2|10407.2|10410.9|10410|10406.7|10405.7|469
1606739400000|2020-11-30 12:30:00|10408.3|10407.6|10408.7|10407.7|10410.2|10409.3|10407.1|10406.1|497
1606739700000|2020-11-30 12:35:00|10408.6|10407.9|10407.7|10407|10410.1|10409.2|10406.4|10405.5|440
1606740000000|2020-11-30 12:40:00|10407.8|10407.1|10411.9|10410.9|10413.1|10412.1|10407.8|10407.1|393
1606740300000|2020-11-30 12:45:00|10412|10411|10411.8|10410.8|10413.7|10412.7|10410.5|10409.5|351
1606740600000|2020-11-30 12:50:00|10411.9|10410.9|10411.2|10410.2|10413.5|10412.7|10411.1|10410.1|424
1606740900000|2020-11-30 12:55:00|10410.9|10409.9|10413.4|10412.4|10415.3|10414.3|10410.5|10409.5|391
1606741200000|2020-11-30 13:00:00|10413.5|10412.5|10411.2|10410.5|10413.5|10412.5|10410.7|10409.8|410
1606741500000|2020-11-30 13:05:00|10411.3|10410.6|10413.1|10412.1|10413.8|10413|10411.2|10410.2|327
1606741800000|2020-11-30 13:10:00|10413.2|10412.2|10417.4|10416.7|10418.4|10417.6|10412.2|10411.5|437
1606742100000|2020-11-30 13:15:00|10417.5|10416.8|10413.8|10413.1|10417.6|10416.8|10413.6|10412.7|433
1606742400000|2020-11-30 13:20:00|10413.9|10413.2|10417.3|10416.3|10419.7|10418.9|10413.9|10413.2|612
1606742700000|2020-11-30 13:25:00|10417.4|10416.4|10416.4|10415.4|10418.9|10418.1|10416.4|10415.4|476
1606743000000|2020-11-30 13:30:00|10416.3|10415.3|10412.9|10412.2|10416.7|10416|10412.9|10412.1|601
1606743300000|2020-11-30 13:35:00|10413.2|10412.5|10416.3|10415.6|10416.9|10415.9|10412|10411|372
1606743600000|2020-11-30 13:40:00|10416.4|10415.7|10416.6|10415.9|10419.2|10418.3|10416.3|10415.6|452
1606743900000|2020-11-30 13:45:00|10416.8|10415.8|10414.5|10413.5|10418|10417|10413.8|10412.9|434
1606744200000|2020-11-30 13:50:00|10414.6|10413.6|10414.4|10413.4|10416.5|10415.7|10413.2|10412.5|480
1606744500000|2020-11-30 13:55:00|10414.3|10413.6|10417.7|10416.7|10417.8|10417|10413.5|10412.6|484
1606744800000|2020-11-30 14:00:00|10417.5|10416.8|10415.4|10414.7|10418|10417.2|10414.6|10413.6|651
1606745100000|2020-11-30 14:05:00|10415.5|10414.8|10417|10416.3|10417.5|10416.6|10414.6|10413.7|618
1606745400000|2020-11-30 14:10:00|10417.1|10416.4|10417.8|10417.1|10420.2|10419.3|10416.9|10416|531
1606745700000|2020-11-30 14:15:00|10417.6|10416.9|10419.1|10418.1|10420.5|10419.5|10417.4|10416.6|463
1606746000000|2020-11-30 14:20:00|10419|10418|10417.4|10416.7|10419.2|10418.4|10416.7|10415.8|328
1606746300000|2020-11-30 14:25:00|10417.3|10416.6|10416.9|10415.9|10418.8|10418.1|10416.7|10415.8|445
1606746600000|2020-11-30 14:30:00|10416.7|10416|10425|10424|10426.4|10425.4|10414.9|10414.2|716
1606746900000|2020-11-30 14:35:00|10425.1|10424.1|10419.4|10418.4|10425.1|10424.1|10418.8|10417.8|534
1606747200000|2020-11-30 14:40:00|10419.5|10418.5|10427.3|10426.3|10429.2|10428.2|10418.8|10417.9|431
1606747500000|2020-11-30 14:45:00|10427.2|10426.2|10425.5|10424.5|10427.3|10426.4|10423.6|10422.9|624
1606747800000|2020-11-30 14:50:00|10425.4|10424.7|10430.7|10430|10431.8|10430.9|10423.8|10422.9|744
1606748100000|2020-11-30 14:55:00|10430.6|10429.9|10425.9|10424.9|10431.6|10430.9|10424.4|10423.7|582
1606748400000|2020-11-30 15:00:00|10425.8|10424.8|10425.9|10424.9|10426.7|10425.8|10423.5|10422.6|759
1606748700000|2020-11-30 15:05:00|10425.8|10424.8|10425.5|10424.5|10427.7|10426.9|10422.5|10421.7|768
1606749000000|2020-11-30 15:10:00|10425.3|10424.3|10417|10416.3|10425.3|10424.3|10415.4|10414.6|944
1606749300000|2020-11-30 15:15:00|10417.1|10416.4|10415.4|10414.4|10418.2|10417.5|10413.2|10412.4|653
1606749600000|2020-11-30 15:20:00|10415.3|10414.3|10411.8|10411.1|10416.9|10416.1|10411.3|10410.6|554
1606749900000|2020-11-30 15:25:00|10411.9|10411.2|10413.5|10412.5|10414.4|10413.4|10407.5|10406.5|811
1606750200000|2020-11-30 15:30:00|10413.6|10412.6|10419|10418.3|10421.4|10420.6|10412.9|10412.2|811
1606750500000|2020-11-30 15:35:00|10418.9|10418.2|10422|10421.3|10423.5|10422.8|10417|10416.1|659
1606750800000|2020-11-30 15:40:00|10422.1|10421.4|10423.1|10422.4|10423.3|10422.4|10417.1|10416.2|793
1606751100000|2020-11-30 15:45:00|10423.4|10422.7|10422.6|10421.9|10425.1|10424.4|10420.6|10419.7|1060
1606751400000|2020-11-30 15:50:00|10422.7|10422|10420.1|10419.4|10425|10424.3|10418.8|10418.1|840
1606751700000|2020-11-30 15:55:00|10420.2|10419.5|10429.4|10428.7|10431.4|10430.4|10420.1|10419.4|1154
1606752000000|2020-11-30 16:00:00|10429.5|10428.8|10426.2|10425.2|10429.6|10428.8|10422.9|10422|1097
1606752300000|2020-11-30 16:05:00|10426.4|10425.4|10427.6|10426.9|10430.1|10429.2|10425.9|10424.9|807
1606752600000|2020-11-30 16:10:00|10427.5|10426.8|10433.5|10432.5|10434.9|10434|10427.5|10426.6|674
1606752900000|2020-11-30 16:15:00|10433.7|10432.7|10436.5|10435.5|10437.6|10436.8|10433.4|10432.4|743
1606753200000|2020-11-30 16:20:00|10436.4|10435.4|10433.8|10432.8|10436.4|10435.4|10432.8|10432|656
1606753500000|2020-11-30 16:25:00|10434|10433.1|10435.4|10434.4|10435.5|10434.7|10432.6|10431.8|644
1606753800000|2020-11-30 16:30:00|10435.2|10434.5|10436.8|10435.8|10437.7|10436.8|10434.9|10434|573
1606754100000|2020-11-30 16:35:00|10436.7|10435.7|10435.3|10434.3|10436.7|10435.9|10434.1|10433.2|522
1606754400000|2020-11-30 16:40:00|10435.4|10434.4|10437.1|10436.4|10438.2|10437.4|10434.9|10434.1|501
1606754700000|2020-11-30 16:45:00|10437.2|10436.5|10438.8|10437.8|10439.2|10438.3|10437|10436|411
1606755000000|2020-11-30 16:50:00|10438.7|10437.7|10437.6|10436.6|10439.2|10438.4|10437.3|10436.4|287
1606755300000|2020-11-30 16:55:00|10437.5|10436.5|10437.9|10436.9|10438.9|10438.1|10437.2|10436.3|399
1606755600000|2020-11-30 17:00:00|10438|10437.2|10435.1|10434.1|10439|10438.1|10434.4|10433.6|522
1606755900000|2020-11-30 17:05:00|10435|10434|10435.8|10434.8|10437.7|10436.8|10434.2|10433.5|357
1606756200000|2020-11-30 17:10:00|10435.7|10434.7|10434.8|10433.8|10436.7|10435.8|10434.7|10433.8|308
1606756500000|2020-11-30 17:15:00|10434.7|10433.7|10432.5|10431.5|10434.8|10434|10432.3|10431.3|341
1606756800000|2020-11-30 17:20:00|10432.4|10431.4|10431|10430|10433.9|10433|10430.8|10430|299
1606757100000|2020-11-30 17:25:00|10430.9|10429.9|10431.9|10430.9|10432.3|10431.5|10428.8|10427.9|437
1606757400000|2020-11-30 17:30:00|10432|10431|10433.4|10432.7|10435.1|10434.4|10431.9|10430.9|375
1606757700000|2020-11-30 17:35:00|10433.3|10432.6|10431.4|10430.4|10433.6|10432.9|10430.8|10429.9|377
1606758000000|2020-11-30 17:40:00|10431.3|10430.6|10433.1|10432.1|10434.1|10433.2|10431.2|10430.4|408
1606758300000|2020-11-30 17:45:00|10433.2|10432.2|10433.5|10432.5|10433.7|10432.7|10431|10430.2|371
1606758600000|2020-11-30 17:50:00|10433.4|10432.7|10430.2|10429.5|10433.4|10432.7|10430.2|10429.2|353
1606758900000|2020-11-30 17:55:00|10430.1|10429.4|10429|10428.3|10431.1|10430.4|10428.9|10428|365
1606759200000|2020-11-30 18:00:00|10428.9|10428.2|10429|10428.3|10430.2|10429.3|10427.9|10427.1|323
1606759500000|2020-11-30 18:05:00|10429.1|10428.4|10429|10428|10429.3|10428.5|10427.8|10427|230
1606759800000|2020-11-30 18:10:00|10429.1|10428.1|10429|10428.3|10430.4|10429.6|10428.4|10427.5|255
1606760100000|2020-11-30 18:15:00|10429.1|10428.4|10430.4|10429.4|10430.7|10429.9|10428|10427.2|216
1606760400000|2020-11-30 18:20:00|10430|10429.3|10429|10428.3|10431|10430|10428.9|10428.1|187
1606760700000|2020-11-30 18:25:00|10428.9|10428.2|10428.8|10427.8|10430.1|10429.2|10427.9|10427.2|204
1606761000000|2020-11-30 18:30:00|10428.9|10427.9|10429.2|10428.2|10429.3|10428.6|10428.2|10427.3|224
1606761300000|2020-11-30 18:35:00|10429.1|10428.1|10428.8|10427.8|10429.9|10428.9|10428.1|10427.1|205
1606761600000|2020-11-30 18:40:00|10428.9|10427.9|10428.8|10428.1|10429.5|10428.5|10428.6|10427.8|157
1606761900000|2020-11-30 18:45:00|10428.7|10428|10425.8|10425.1|10429.2|10428.3|10425.8|10424.9|250
1606762200000|2020-11-30 18:50:00|10425.7|10425|10427.3|10426.6|10428.4|10427.7|10425.2|10424.4|315
1606762500000|2020-11-30 18:55:00|10427.2|10426.5|10429.5|10428.5|10429.6|10428.6|10426.9|10426.1|439
1606762800000|2020-11-30 19:00:00|10429.6|10428.6|10429.9|10429.2|10430.1|10429.2|10428.4|10427.4|211
1606763100000|2020-11-30 19:05:00|10430.1|10429.4|10432|10431.3|10432.2|10431.4|10430|10429.2|247
1606763400000|2020-11-30 19:10:00|10431.9|10431.2|10431.2|10430.2|10432.3|10431.4|10430.7|10429.9|249
1606763700000|2020-11-30 19:15:00|10431.3|10430.3|10432.2|10431.2|10432.3|10431.5|10430.6|10429.7|222
1606764000000|2020-11-30 19:20:00|10432.3|10431.3|10433|10432.3|10433.1|10432.3|10431.2|10430.2|272
1606764300000|2020-11-30 19:25:00|10433.1|10432|10433.5|10432.8|10434.4|10433.5|10432.3|10431.6|247
1606764600000|2020-11-30 19:30:00|10433.4|10432.7|10433.6|10432.9|10434.1|10433.3|10432.7|10431.9|221
1606764900000|2020-11-30 19:35:00|10433.7|10433|10434.8|10434.1|10435.3|10434.3|10433.2|10432.3|221
1606765200000|2020-11-30 19:40:00|10434.7|10434|10434|10433.3|10435.2|10434.5|10434|10433.1|257
1606765500000|2020-11-30 19:45:00|10434.1|10433.4|10433.9|10433.2|10434.2|10433.4|10432.5|10431.6|284
1606765800000|2020-11-30 19:50:00|10434|10433.3|10434.5|10433.5|10435.1|10434.4|10433.5|10432.8|297
1606766100000|2020-11-30 19:55:00|10434.3|10433.6|10433.7|10433|10435.1|10434.2|10432.6|10431.9|360
1606766400000|2020-11-30 20:00:00|10434|10433.1|10434.2|10433.2|10434.6|10433.7|10431.9|10431.2|336
1606766700000|2020-11-30 20:05:00|10433.9|10433.3|10433.3|10432.3|10434.5|10433.7|10432.9|10432|296
1606767000000|2020-11-30 20:10:00|10433|10432|10435|10434|10435.8|10434.8|10432.3|10431.5|300
1606767300000|2020-11-30 20:15:00|10435.1|10434.1|10436.1|10435.1|10436.2|10435.2|10434.6|10433.6|243
1606767600000|2020-11-30 20:20:00|10436|10435|10435.8|10434.8|10436.2|10435.4|10434.9|10434|188
1606767900000|2020-11-30 20:25:00|10435.6|10434.9|10437|10436.3|10437.3|10436.5|10435.6|10434.7|315
1606768200000|2020-11-30 20:30:00|10437.1|10436.4|10437.4|10436.4|10437.9|10437.2|10436.9|10436|264
1606768500000|2020-11-30 20:35:00|10437.5|10436.5|10436.2|10435.2|10437.8|10436.9|10435.9|10434.9|258
1606768800000|2020-11-30 20:40:00|10436.1|10435.1|10436.6|10435.6|10437.1|10436.3|10435.6|10434.9|209
1606769100000|2020-11-30 20:45:00|10436.7|10435.7|10436.3|10435.6|10436.7|10435.9|10435.8|10435.1|147
1606769400000|2020-11-30 20:50:00|10436.4|10435.7|10438.5|10437.8|10438.5|10437.8|10436|10435.3|254
1606769700000|2020-11-30 20:55:00|10438.7|10437.7|10440.3|10439.6|10440.5|10439.7|10438.6|10437.7|259
1606770000000|2020-11-30 21:00:00|10440|10439.3|10441.1|10440.1|10441.5|10440.6|10439.7|10438.9|367
1606770300000|2020-11-30 21:05:00|10440.6|10439.9|10440.2|10439.2|10441|10440.2|10439.2|10438.5|218
1606770600000|2020-11-30 21:10:00|10440.1|10439.1|10436.4|10435.4|10440.1|10439.1|10436|10435.3|323
1606770900000|2020-11-30 21:15:00|10436.5|10435.5|10440|10439|10440.2|10439.2|10436.5|10435.5|203
1606771200000|2020-11-30 21:20:00|10440.1|10439.1|10440.3|10439.3|10440.4|10439.5|10439.5|10438.7|147
1606771500000|2020-11-30 21:25:00|10440.2|10439.2|10440.4|10439.4|10440.9|10440.1|10440.2|10439.2|95
1606771800000|2020-11-30 21:30:00|10440.3|10439.3|10438.6|10437.6|10440.4|10439.6|10438.5|10437.5|215
1606772100000|2020-11-30 21:35:00|10438.5|10437.5|10437.8|10436.8|10438.6|10437.7|10437.4|10436.7|207
1606772400000|2020-11-30 21:40:00|10437.5|10436.5|10438.5|10437.5|10438.7|10437.7|10437.4|10436.4|195
1606772700000|2020-11-30 21:45:00|10438.6|10437.6|10438.3|10437.3|10438.6|10437.6|10437.2|10436.2|249
1606773000000|2020-11-30 21:50:00|10438.2|10437.2|10435.7|10434.7|10438.3|10437.3|10435.2|10434.2|528
1606773300000|2020-11-30 21:55:00|10435.6|10434.6|10433.9|10427.9|10436.3|10435.3|10433|10427.4|641
1606773600000|2020-11-30 22:00:00|10433.1|10427.2|10432.4|10427.1|10433.4|10427.4|10431.7|10426.3|59
1606773900000|2020-11-30 22:05:00|10432.8|10426.8|10433.3|10428.1|10433.6|10428.8|10431.7|10426.1|203
1606774200000|2020-11-30 22:10:00|10433.4|10427.7|10433.5|10427.5|10434.9|10428.9|10432.2|10426.5|238
1606774500000|2020-11-30 22:15:00|10433.6|10427.6|10432.6|10426.6|10434.3|10428.7|10432.5|10426.6|122
1606774800000|2020-11-30 22:20:00|10433.3|10427.3|10433.6|10427.6|10435.7|10429.7|10431.1|10425.1|186
1606775100000|2020-11-30 22:25:00|10433.4|10427.4|10433.3|10427.3|10434.9|10428.9|10432.3|10426.3|223
1606775400000|2020-11-30 22:30:00|10433.4|10427.4|10433.4|10427.4|10434.7|10428.7|10433.1|10427.1|266
1606775700000|2020-11-30 22:35:00|10433.3|10427.3|10432.9|10428.8|10434.3|10429.8|10432.6|10426.8|985
1606776000000|2020-11-30 22:40:00|10433|10428.7|10432.8|10429.1|10433|10429.6|10432.6|10427.3|631
1606776300000|2020-11-30 22:45:00|10433|10429.4|10433.9|10431.3|10434.2|10432.3|10432.3|10428.7|1738
1606776600000|2020-11-30 22:50:00|10433.7|10431.2|10437.2|10431.2|10441.4|10435.4|10433.5|10430.7|1322
1606776900000|2020-11-30 22:55:00|10437.3|10431.3|10437.9|10432.1|10438.2|10432.7|10436.3|10430.7|1348
1606777200000|2020-11-30 23:00:00|10437.5|10432.4|10435.2|10433.7|10437.7|10434.5|10434.4|10431.1|955
1606777500000|2020-11-30 23:05:00|10435.3|10433.8|10436.5|10435.5|10437.4|10436.2|10434.5|10433.2|278
1606777800000|2020-11-30 23:10:00|10436.6|10435.6|10434.9|10433.9|10436.6|10435.6|10434.3|10433.3|209
1606778100000|2020-11-30 23:15:00|10434.8|10433.8|10434.5|10433.5|10436.2|10435.2|10434.4|10433.4|144
1606778400000|2020-11-30 23:20:00|10434.4|10433.4|10435.6|10434.6|10435.9|10434.9|10433.9|10432.9|229
1606778700000|2020-11-30 23:25:00|10435.5|10434.5|10435|10434|10436.1|10435.1|10434.8|10433.8|115
1606779000000|2020-11-30 23:30:00|10434.9|10433.9|10434.1|10433.1|10436.1|10435.1|10433.6|10432.7|241
1606779300000|2020-11-30 23:35:00|10434|10433|10433.2|10432.2|10435.2|10434.3|10433.1|10432.1|332
1606779600000|2020-11-30 23:40:00|10433.3|10432.3|10430.6|10429.6|10433.4|10432.4|10428.4|10427.5|383
1606779900000|2020-11-30 23:45:00|10430.4|10429.4|10428.2|10427.2|10431.9|10430.9|10427.7|10426.7|271
1606780200000|2020-11-30 23:50:00|10428.1|10427.1|10430.4|10429.4|10430.4|10429.6|10428.1|10427.1|149
1606780500000|2020-11-30 23:55:00|10430.5|10429.5|10431.1|10430.1|10431.3|10430.3|10430.3|10429.4|169
1606780800000|2020-12-01 00:00:00|10430.8|10429.7|10435.3|10434.3|10435.9|10435|10428.9|10428|525
1606781100000|2020-12-01 00:05:00|10435.2|10434.5|10436.8|10436.1|10437.9|10437|10435.2|10434.3|270
1606781400000|2020-12-01 00:10:00|10436.9|10436.2|10434.7|10433.7|10437.6|10436.7|10434|10433|315
1606781700000|2020-12-01 00:15:00|10434.6|10433.6|10436|10435.3|10437.1|10436.2|10434.5|10433.5|273
1606782000000|2020-12-01 00:20:00|10436.1|10435.4|10435.8|10434.8|10437|10436.1|10435.6|10434.7|252
1606782300000|2020-12-01 00:25:00|10435.7|10434.7|10433.2|10432.2|10435.7|10434.7|10431.7|10430.9|378
1606782600000|2020-12-01 00:30:00|10433.1|10432.4|10432.4|10431.7|10433.5|10432.7|10432.2|10431.3|250
1606782900000|2020-12-01 00:35:00|10432.5|10431.8|10431.9|10430.9|10434.9|10434.1|10431.7|10430.8|250
1606783200000|2020-12-01 00:40:00|10432|10431|10429.7|10428.7|10432.1|10431.2|10427.5|10426.5|315
1606783500000|2020-12-01 00:45:00|10429.5|10428.8|10428.8|10427.8|10430.2|10429.5|10428.1|10427.3|240
1606783800000|2020-12-01 00:50:00|10428.7|10427.7|10426.7|10425.7|10429|10428.1|10425.7|10424.9|516
1606784100000|2020-12-01 00:55:00|10426.4|10425.4|10428.8|10428.1|10429|10428.3|10425.1|10424.2|441
1606784400000|2020-12-01 01:00:00|10428.9|10427.9|10431.8|10430.8|10431.9|10431.1|10427.4|10426.7|465
1606784700000|2020-12-01 01:05:00|10431.7|10430.7|10433.2|10432.2|10434.3|10433.4|10430.4|10429.5|396
1606785000000|2020-12-01 01:10:00|10433.1|10432.1|10434.9|10433.9|10436.3|10435.4|10433.1|10432.1|429
1606785300000|2020-12-01 01:15:00|10434.8|10433.8|10433.6|10432.6|10435.9|10435.1|10433.2|10432.4|421
1606785600000|2020-12-01 01:20:00|10433.7|10432.7|10433.6|10432.6|10434.4|10433.5|10433.1|10432.2|223
1606785900000|2020-12-01 01:25:00|10433.7|10432.7|10434.9|10433.9|10435.5|10434.7|10433.5|10432.5|277
1606786200000|2020-12-01 01:30:00|10435|10434|10435.5|10434.8|10437.3|10436.4|10434.9|10434|455
1606786500000|2020-12-01 01:35:00|10435.3|10434.6|10434.8|10434.1|10435.9|10434.9|10434|10433.2|328
1606786800000|2020-12-01 01:40:00|10434.6|10433.9|10434.5|10433.5|10435.1|10434.3|10434|10433.1|227
1606787100000|2020-12-01 01:45:00|10434.6|10433.6|10433.6|10432.9|10436|10435|10433.4|10432.4|292
1606787400000|2020-12-01 01:50:00|10433.7|10433|10434.6|10433.6|10434.8|10433.9|10433.1|10432.4|316
1606787700000|2020-12-01 01:55:00|10434.5|10433.5|10436|10435|10436.1|10435.3|10434|10433.3|386
1606788000000|2020-12-01 02:00:00|10435.9|10434.9|10435.5|10434.8|10436.3|10435.5|10434.5|10433.6|335
1606788300000|2020-12-01 02:05:00|10435.6|10434.6|10435.3|10434.6|10435.7|10434.9|10433.9|10433|404
1606788600000|2020-12-01 02:10:00|10435.2|10434.5|10437.8|10436.8|10438.3|10437.3|10435.2|10434.5|397
1606788900000|2020-12-01 02:15:00|10437.7|10436.7|10437.2|10436.2|10437.7|10436.8|10436.2|10435.3|232
1606789200000|2020-12-01 02:20:00|10437.1|10436.1|10437.1|10436.1|10438.2|10437.4|10435.8|10434.9|301
1606789500000|2020-12-01 02:25:00|10437.2|10436.2|10436.4|10435.7|10438.1|10437.2|10435.7|10434.7|401
1606789800000|2020-12-01 02:30:00|10436.5|10435.5|10435|10434|10437.7|10436.8|10434.3|10433.4|566
1606790100000|2020-12-01 02:35:00|10435.1|10434.1|10433.9|10433.2|10436.2|10435.4|10433.3|10432.5|439
1606790400000|2020-12-01 02:40:00|10434|10433.3|10434.6|10433.9|10434.6|10433.9|10432.8|10431.9|326
1606790700000|2020-12-01 02:45:00|10434.5|10433.8|10435.9|10435.2|10436.7|10435.8|10433.6|10432.8|453
1606791000000|2020-12-01 02:50:00|10436|10435.3|10435.1|10434.1|10436.8|10435.9|10434.7|10433.9|363
1606791300000|2020-12-01 02:55:00|10435|10434|10435.7|10434.7|10436.3|10435.4|10434.8|10434|366
1606791600000|2020-12-01 03:00:00|10435.8|10434.8|10435.2|10434.2|10436.3|10435.4|10435.1|10434.1|267
1606791900000|2020-12-01 03:05:00|10435|10434.3|10436|10435.3|10436.3|10435.4|10435|10434.2|332
1606792200000|2020-12-01 03:10:00|10435.7|10435|10436.6|10435.6|10437.7|10436.8|10435.7|10434.9|268
1606792500000|2020-12-01 03:15:00|10436.7|10435.7|10440.2|10439.5|10440.3|10439.6|10436.3|10435.4|350
1606792800000|2020-12-01 03:20:00|10440.3|10439.6|10441.6|10440.6|10444.1|10443.3|10440.3|10439.4|557
1606793100000|2020-12-01 03:25:00|10441.7|10440.7|10442.7|10441.7|10443.2|10442.2|10441|10440.2|344
1606793400000|2020-12-01 03:30:00|10442.6|10441.6|10441.5|10440.5|10443|10442.2|10440.8|10439.9|295
1606793700000|2020-12-01 03:35:00|10441.4|10440.4|10445.2|10444.5|10445.4|10444.5|10441.4|10440.4|317
1606794000000|2020-12-01 03:40:00|10445.4|10444.4|10443.8|10442.8|10446.7|10445.9|10443.6|10442.7|464
1606794300000|2020-12-01 03:45:00|10443.9|10442.9|10444.2|10443.5|10444.2|10443.5|10443.3|10442.4|301
1606794600000|2020-12-01 03:50:00|10444.3|10443.6|10443.7|10443|10444.9|10444|10443.4|10442.6|255
1606794900000|2020-12-01 03:55:00|10443.8|10443.1|10443.6|10442.9|10444.4|10443.6|10443.4|10442.6|194
1606795200000|2020-12-01 04:00:00|10443.5|10442.8|10442.5|10441.8|10443.8|10442.9|10441.9|10440.9|255
1606795500000|2020-12-01 04:05:00|10442.6|10441.9|10444.1|10443.4|10444.6|10443.7|10442.4|10441.6|245
1606795800000|2020-12-01 04:10:00|10444.2|10443.5|10443.9|10442.9|10445.1|10444.1|10443.7|10442.9|138
1606796100000|2020-12-01 04:15:00|10443.7|10443|10443.1|10442.1|10444.2|10443.4|10442.9|10442|171
1606796400000|2020-12-01 04:20:00|10443.2|10442.4|10441.4|10440.7|10443.2|10442.4|10441.3|10440.4|155
1606796700000|2020-12-01 04:25:00|10441.3|10440.6|10439.7|10438.7|10441.9|10441.2|10439.4|10438.4|233
1606797000000|2020-12-01 04:30:00|10439.4|10438.4|10438.5|10437.5|10439.9|10439|10437.7|10436.7|255
1606797300000|2020-12-01 04:35:00|10438.3|10437.6|10438.4|10437.4|10439.8|10438.9|10438|10437.1|311
1606797600000|2020-12-01 04:40:00|10438.3|10437.3|10439|10438|10439.1|10438.3|10438.3|10437.3|242
1606797900000|2020-12-01 04:45:00|10439.1|10438.1|10439|10438|10439.3|10438.5|10438.8|10437.9|141
1606798200000|2020-12-01 04:50:00|10439.1|10438.1|10438.4|10437.4|10439.7|10438.8|10438.3|10437.4|128
1606798500000|2020-12-01 04:55:00|10438.5|10437.5|10438.1|10437.1|10438.5|10437.5|10436.6|10435.7|238
1606798800000|2020-12-01 05:00:00|10437.9|10437.2|10440.3|10439.3|10440.4|10439.5|10437.9|10437|299
1606799100000|2020-12-01 05:05:00|10440.4|10439.4|10437.8|10436.8|10440.4|10439.4|10437.6|10436.7|175
1606799400000|2020-12-01 05:10:00|10437.9|10436.9|10440.1|10439.1|10440.4|10439.5|10437|10436.2|185
1606799700000|2020-12-01 05:15:00|10440|10439.3|10438.8|10438.1|10441.3|10440.3|10438.1|10437.3|230
1606800000000|2020-12-01 05:20:00|10438.7|10438|10440|10439|10440.3|10439.6|10438.6|10437.6|175
1606800300000|2020-12-01 05:25:00|10440.1|10439.1|10440|10439|10440.3|10439.3|10439.2|10438.4|189
1606800600000|2020-12-01 05:30:00|10439.9|10438.9|10439.6|10438.9|10440.3|10439.3|10438.3|10437.3|154
1606800900000|2020-12-01 05:35:00|10439.7|10439|10441.2|10440.2|10441.9|10441|10439.4|10438.5|227
1606801200000|2020-12-01 05:40:00|10441.1|10440.1|10441.3|10440.6|10442.2|10441.2|10440.2|10439.4|199
1606801500000|2020-12-01 05:45:00|10441.4|10440.4|10439.5|10438.5|10441.4|10440.4|10439.3|10438.4|126
1606801800000|2020-12-01 05:50:00|10439.3|10438.6|10439.4|10438.7|10440.6|10439.8|10439.1|10438.4|147
1606802100000|2020-12-01 05:55:00|10439.5|10438.8|10438.2|10437.5|10440.1|10439.4|10438|10437.2|228
1606802400000|2020-12-01 06:00:00|10438.1|10437.4|10435.6|10434.9|10438.2|10437.5|10435.1|10434.4|318
1606802700000|2020-12-01 06:05:00|10435.7|10435|10437.9|10437.2|10438.1|10437.3|10435.5|10434.7|183
1606803000000|2020-12-01 06:10:00|10438|10437.3|10438.7|10438|10439.4|10438.7|10437.4|10436.7|161
1606803300000|2020-12-01 06:15:00|10438.6|10437.9|10437.5|10436.8|10438.9|10438.2|10437.2|10436.4|94
1606803600000|2020-12-01 06:20:00|10437.6|10436.9|10437.2|10436.5|10437.8|10436.9|10436.6|10435.9|113
1606803900000|2020-12-01 06:25:00|10437.1|10436.4|10435.9|10435.2|10437.3|10436.5|10435.4|10434.7|140
1606804200000|2020-12-01 06:30:00|10435.8|10435.1|10437|10436.3|10437.6|10436.9|10435.4|10434.7|251
1606804500000|2020-12-01 06:35:00|10436.9|10436.2|10436.5|10435.8|10436.9|10436.2|10435.4|10434.6|197
1606804800000|2020-12-01 06:40:00|10436.4|10435.7|10435.5|10434.8|10436.6|10435.9|10435.4|10434.7|176
1606805100000|2020-12-01 06:45:00|10435.4|10434.7|10435.8|10435.1|10436|10435.3|10435.3|10434.6|149
1606805400000|2020-12-01 06:50:00|10435.9|10435.2|10435.9|10435.2|10436.6|10435.7|10435.6|10434.8|175
1606805700000|2020-12-01 06:55:00|10435.7|10434.9|10437.2|10436.2|10437.2|10436.3|10435.5|10434.8|266
1606806000000|2020-12-01 07:00:00|10437.3|10436.3|10437.3|10436.6|10438.2|10437.3|10436.7|10435.9|246
1606806300000|2020-12-01 07:05:00|10437.4|10436.7|10436.1|10435.4|10438.1|10437.4|10436.1|10435.3|268
1606806600000|2020-12-01 07:10:00|10436.2|10435.5|10431.5|10430.8|10436.5|10435.8|10430.6|10429.9|444
1606806900000|2020-12-01 07:15:00|10431.4|10430.7|10432.6|10431.9|10434.5|10433.8|10431.2|10430.4|297
1606807200000|2020-12-01 07:20:00|10432.5|10431.8|10433.4|10432.7|10435.2|10434.3|10432.4|10431.7|359
1606807500000|2020-12-01 07:25:00|10433.3|10432.6|10432.4|10431.7|10434.1|10433.3|10431.2|10430.3|386
1606807800000|2020-12-01 07:30:00|10432.3|10431.6|10433.1|10432.4|10435|10434|10432.3|10431.6|370
1606808100000|2020-12-01 07:35:00|10433.2|10432.2|10436|10435|10436.1|10435.3|10433|10432.2|327
1606808400000|2020-12-01 07:40:00|10435.9|10435.2|10434.6|10433.6|10436.3|10435.4|10433.5|10432.7|358
1606808700000|2020-12-01 07:45:00|10434.5|10433.5|10432.9|10431.9|10434.6|10433.6|10431.7|10431|374
1606809000000|2020-12-01 07:50:00|10433|10432|10432.6|10431.9|10433|10432|10431.5|10430.5|380
1606809300000|2020-12-01 07:55:00|10432.7|10432|10433.8|10433.1|10434.3|10433.4|10432|10431.3|515
1606809600000|2020-12-01 08:00:00|10433.9|10433.2|10430.2|10429.5|10435.2|10434.3|10429|10428.3|500
1606809900000|2020-12-01 08:05:00|10430.3|10429.3|10428.9|10428.2|10430.3|10429.5|10427.2|10426.2|590
1606810200000|2020-12-01 08:10:00|10428.8|10428.1|10431.3|10430.6|10432.1|10431.3|10427.8|10426.9|455
1606810500000|2020-12-01 08:15:00|10431.2|10430.5|10433.6|10432.9|10434.1|10433.4|10430.1|10429.4|434
1606810800000|2020-12-01 08:20:00|10433.5|10432.8|10432.9|10432.2|10434.1|10433.3|10432.3|10431.4|418
1606811100000|2020-12-01 08:25:00|10433|10432.3|10430|10429.3|10433|10432.3|10430|10429.3|276
1606811400000|2020-12-01 08:30:00|10429.7|10429|10427.1|10426.1|10429.8|10429|10427|10426|339
1606811700000|2020-12-01 08:35:00|10427.2|10426.2|10420|10419|10427.6|10426.6|10418.9|10418|725
1606812000000|2020-12-01 08:40:00|10419.9|10418.9|10421.6|10420.6|10422.7|10421.7|10418.8|10417.8|587
1606812300000|2020-12-01 08:45:00|10421.5|10420.5|10422.7|10422|10423.9|10423.1|10421|10420.1|480
1606812600000|2020-12-01 08:50:00|10422.8|10422.1|10424.6|10423.6|10425.2|10424.2|10420.9|10420.2|392
1606812900000|2020-12-01 08:55:00|10424.7|10423.7|10423.7|10422.7|10426.8|10425.8|10423.4|10422.5|477
1606813200000|2020-12-01 09:00:00|10423.8|10422.8|10425.5|10424.8|10426|10425.3|10422.5|10421.7|424
1606813500000|2020-12-01 09:05:00|10425.4|10424.7|10427.9|10427.2|10428.6|10427.9|10425.4|10424.6|418
1606813800000|2020-12-01 09:10:00|10428|10427|10425.3|10424.6|10428.2|10427.3|10424.5|10423.5|371
1606814100000|2020-12-01 09:15:00|10425.2|10424.5|10423.8|10423.1|10426.2|10425.2|10422.9|10422|410
1606814400000|2020-12-01 09:20:00|10423.7|10423|10424.4|10423.7|10425|10424.1|10422.6|10421.8|417
1606814700000|2020-12-01 09:25:00|10424.5|10423.8|10423.9|10422.9|10425.5|10424.7|10422.5|10421.6|507
1606815000000|2020-12-01 09:30:00|10423.6|10422.6|10422.3|10421.6|10424.8|10424.1|10421.3|10420.5|398
1606815300000|2020-12-01 09:35:00|10422.2|10421.3|10424.4|10423.4|10424.5|10423.5|10421.1|10420.4|356
1606815600000|2020-12-01 09:40:00|10424.3|10423.6|10426.3|10425.3|10426.9|10426|10423.7|10422.7|606
1606815900000|2020-12-01 09:45:00|10426.1|10425.1|10429.1|10428.4|10429.2|10428.4|10425.8|10425|500
1606816200000|2020-12-01 09:50:00|10429|10428.3|10429|10428.3|10429.6|10428.9|10427.5|10426.5|444
1606816500000|2020-12-01 09:55:00|10429.1|10428.1|10428.5|10427.8|10429.9|10429.2|10427.9|10427.1|258
1606816800000|2020-12-01 10:00:00|10428.7|10427.7|10432.1|10431.4|10433.3|10432.3|10427.8|10427|540
1606817100000|2020-12-01 10:05:00|10432|10431.3|10431.4|10430.7|10432.8|10432.1|10431.4|10430.7|332
1606817400000|2020-12-01 10:10:00|10431.5|10430.8|10430.9|10429.9|10431.5|10430.8|10428.8|10428|344
1606817700000|2020-12-01 10:15:00|10430.8|10430.1|10434.6|10433.9|10436.2|10435.2|10430.8|10429.9|457
1606818000000|2020-12-01 10:20:00|10434.7|10434|10436.6|10435.6|10437.4|10436.4|10433.6|10432.7|474
1606818300000|2020-12-01 10:25:00|10436.5|10435.8|10438|10437.3|10439.4|10438.7|10436.1|10435.2|376
1606818600000|2020-12-01 10:30:00|10437.9|10437.2|10436.1|10435.4|10438.2|10437.3|10435.7|10434.9|306
1606818900000|2020-12-01 10:35:00|10435.7|10435|10435.4|10434.7|10436.4|10435.4|10434.6|10433.8|409
1606819200000|2020-12-01 10:40:00|10435.3|10434.6|10437.9|10436.9|10438|10437.2|10434.6|10433.8|307
1606819500000|2020-12-01 10:45:00|10437.7|10437|10437.6|10436.6|10439.2|10438.4|10437.4|10436.6|322
1606819800000|2020-12-01 10:50:00|10437.3|10436.7|10437.9|10436.9|10439|10438.2|10437.3|10436.5|299
1606820100000|2020-12-01 10:55:00|10437.8|10436.8|10438.4|10437.4|10438.8|10438.1|10437.4|10436.6|266
1606820400000|2020-12-01 11:00:00|10438.5|10437.5|10439.4|10438.4|10439.6|10438.8|10437.2|10436.2|365
1606820700000|2020-12-01 11:05:00|10439.5|10438.5|10438.6|10437.6|10440.2|10439.2|10437.8|10436.8|204
1606821000000|2020-12-01 11:10:00|10438.5|10437.5|10439.8|10438.8|10440.1|10439.3|10438.4|10437.5|274
1606821300000|2020-12-01 11:15:00|10439.7|10438.7|10441.9|10440.9|10442|10441.1|10439|10438.1|307
1606821600000|2020-12-01 11:20:00|10441.8|10440.8|10441.4|10440.4|10442.3|10441.5|10440.7|10439.7|397
1606821900000|2020-12-01 11:25:00|10441.2|10440.5|10440.3|10439.3|10441.3|10440.5|10438.5|10437.7|305
1606822200000|2020-12-01 11:30:00|10440.4|10439.4|10438.5|10437.8|10440.4|10439.4|10437.1|10436.2|359
1606822500000|2020-12-01 11:35:00|10438.4|10437.7|10442.9|10442.2|10443|10442.3|10438|10437.1|429
1606822800000|2020-12-01 11:40:00|10443.1|10442.1|10440.6|10439.6|10444|10443.3|10440.3|10439.3|284
1606823100000|2020-12-01 11:45:00|10440.7|10439.7|10438.9|10438.2|10441.7|10440.8|10438.7|10437.8|340
1606823400000|2020-12-01 11:50:00|10438.8|10438.1|10438.9|10438.2|10439.7|10438.9|10437.2|10436.3|311
1606823700000|2020-12-01 11:55:00|10439.1|10438.1|10438.4|10437.4|10440.1|10439.2|10438|10437.1|616
1606824000000|2020-12-01 12:00:00|10438.1|10437.5|10437.8|10436.8|10439.1|10438.3|10435.9|10435.1|627
1606824300000|2020-12-01 12:05:00|10437.7|10436.7|10438.7|10438|10439.1|10438.3|10436.1|10435.3|290
1606824600000|2020-12-01 12:10:00|10438.9|10437.9|10437.6|10436.6|10439.3|10438.6|10437.4|10436.5|252
1606824900000|2020-12-01 12:15:00|10437.7|10436.7|10437.8|10436.8|10440.1|10439.4|10437.3|10436.4|261
1606825200000|2020-12-01 12:20:00|10437.9|10436.9|10437.8|10436.8|10438.5|10437.7|10437.3|10436.4|230
1606825500000|2020-12-01 12:25:00|10437.9|10436.9|10435.6|10434.9|10437.9|10436.9|10434.6|10433.7|353
1606825800000|2020-12-01 12:30:00|10435.5|10434.8|10438|10437|10438.9|10438|10435.5|10434.7|381
1606826100000|2020-12-01 12:35:00|10437.9|10436.9|10437|10436|10438.7|10437.7|10436.2|10435.2|385
1606826400000|2020-12-01 12:40:00|10436.9|10435.9|10437|10436.3|10438.1|10437.3|10436.5|10435.7|191
1606826700000|2020-12-01 12:45:00|10437.1|10436.4|10438|10437|10439|10438.1|10436.7|10435.8|260
1606827000000|2020-12-01 12:50:00|10437.9|10436.9|10440.8|10439.8|10441.8|10441|10436.6|10435.7|440
1606827300000|2020-12-01 12:55:00|10440.6|10439.9|10439.4|10438.4|10440.7|10439.9|10438.9|10438.2|341
1606827600000|2020-12-01 13:00:00|10439.2|10438.2|10438.9|10437.9|10439.8|10438.9|10437.8|10436.9|444
1606827900000|2020-12-01 13:05:00|10438.8|10437.8|10436.8|10436.1|10439|10438.1|10436.7|10435.8|433
1606828200000|2020-12-01 13:10:00|10436.7|10436|10438.6|10437.9|10439.3|10438.4|10435.1|10434.1|426
1606828500000|2020-12-01 13:15:00|10438.9|10438|10436|10435|10439.6|10438.6|10435.6|10434.8|397
1606828800000|2020-12-01 13:20:00|10435.8|10435.1|10436.3|10435.3|10437.3|10436.3|10435.3|10434.5|398
1606829100000|2020-12-01 13:25:00|10436.1|10435.4|10432.7|10432|10436.9|10436|10432.4|10431.7|374
1606829400000|2020-12-01 13:30:00|10432.6|10431.9|10432.8|10431.8|10434.1|10433.3|10431.2|10430.4|428
1606829700000|2020-12-01 13:35:00|10432.5|10431.7|10434.3|10433.6|10434.7|10433.8|10432.1|10431.3|373
1606830000000|2020-12-01 13:40:00|10434.4|10433.7|10437.7|10436.7|10438.5|10437.6|10434.4|10433.5|489
1606830300000|2020-12-01 13:45:00|10437.5|10436.8|10434.4|10433.4|10438.4|10437.6|10434.3|10433.4|490
1606830600000|2020-12-01 13:50:00|10434.5|10433.5|10432.9|10431.9|10435.1|10434.1|10431.9|10431.1|561
1606830900000|2020-12-01 13:55:00|10433|10432|10433.8|10433.1|10434.5|10433.6|10431.7|10430.9|590
1606831200000|2020-12-01 14:00:00|10433.7|10433|10440.2|10439.2|10441.9|10441|10432.8|10432.1|687
1606831500000|2020-12-01 14:05:00|10440.4|10439.5|10440|10439.3|10442.3|10441.4|10438.3|10437.5|625
1606831800000|2020-12-01 14:10:00|10440.2|10439.2|10439.6|10438.9|10441.8|10440.9|10438.9|10438.2|565
1606832100000|2020-12-01 14:15:00|10439.7|10439|10439.2|10438.5|10440.1|10439.3|10437.1|10436.2|457
1606832400000|2020-12-01 14:20:00|10439.1|10438.4|10439.2|10438.2|10439.6|10438.8|10437.9|10437.1|418
1606832700000|2020-12-01 14:25:00|10439.1|10438.1|10444.8|10443.8|10444.8|10443.9|10439.1|10438.1|493
1606833000000|2020-12-01 14:30:00|10445.1|10444.1|10449.7|10449|10450.4|10449.5|10444.7|10443.8|897
1606833300000|2020-12-01 14:35:00|10449.6|10448.9|10445.3|10444.3|10450.3|10449.6|10444.1|10443.3|674
1606833600000|2020-12-01 14:40:00|10445.2|10444.6|10444.9|10443.9|10445.6|10444.8|10442.4|10441.4|487
1606833900000|2020-12-01 14:45:00|10445|10444|10445.5|10444.8|10447.9|10447.1|10443.3|10442.5|646
1606834200000|2020-12-01 14:50:00|10445.4|10444.7|10442.5|10441.5|10446.5|10445.5|10441.9|10441|669
1606834500000|2020-12-01 14:55:00|10442.2|10441.3|10447.9|10446.9|10449|10448|10441.3|10440.4|475
1606834800000|2020-12-01 15:00:00|10448.3|10446.8|10450.3|10449.6|10450.5|10449.6|10446.6|10445.6|588
1606835100000|2020-12-01 15:05:00|10450.2|10449.5|10453.3|10452.3|10457.3|10456.3|10449.7|10449|963
1606835400000|2020-12-01 15:10:00|10453.2|10452.5|10455.3|10454.3|10455.5|10454.6|10452|10451.1|772
1606835700000|2020-12-01 15:15:00|10455.6|10454.6|10452.2|10451.5|10458.4|10457.5|10450.4|10449.7|984
1606836000000|2020-12-01 15:20:00|10452.1|10451.4|10455.6|10454.6|10456.6|10455.8|10452.1|10451.4|835
1606836300000|2020-12-01 15:25:00|10456.1|10455.1|10455.6|10454.9|10457|10456.2|10453.4|10452.6|853
1606836600000|2020-12-01 15:30:00|10455.3|10454.6|10455.3|10454.3|10457.3|10456.6|10453.8|10452.9|791
1606836900000|2020-12-01 15:35:00|10455.2|10454.2|10451.7|10451|10455.4|10454.6|10448.6|10447.9|818
1606837200000|2020-12-01 15:40:00|10451.9|10450.9|10447.7|10446.7|10453.5|10452.8|10446.2|10445.4|733
1606837500000|2020-12-01 15:45:00|10447.5|10446.8|10445.8|10444.8|10448.6|10447.8|10444.3|10443.4|697
1606837800000|2020-12-01 15:50:00|10445.7|10444.7|10449.5|10448.8|10449.8|10449|10444.1|10443.1|617
1606838100000|2020-12-01 15:55:00|10449.3|10448.6|10447.9|10447.2|10450|10449.1|10445.9|10445|857
1606838400000|2020-12-01 16:00:00|10448|10447.3|10446.4|10445.7|10449.5|10448.8|10444.9|10444.2|709
1606838700000|2020-12-01 16:05:00|10446.3|10445.6|10440.7|10440|10446.6|10445.7|10435.5|10434.8|1030
1606839000000|2020-12-01 16:10:00|10440.8|10440.1|10436.9|10436.2|10441.3|10440.4|10436|10435.1|928
1606839300000|2020-12-01 16:15:00|10437|10436.3|10439.8|10439.1|10442.3|10441.5|10436.4|10435.6|743
1606839600000|2020-12-01 16:20:00|10439.9|10438.8|10433.9|10433.2|10440.2|10439.4|10433.7|10432.8|668
1606839900000|2020-12-01 16:25:00|10433.8|10433.1|10437.1|10436.1|10437.6|10436.6|10433.2|10432.3|524
1606840200000|2020-12-01 16:30:00|10437.2|10436.4|10436.6|10435.9|10437.2|10436.5|10433.7|10432.9|633
1606840500000|2020-12-01 16:35:00|10436.5|10435.8|10437.6|10436.6|10440.1|10439.2|10436.1|10435.2|613
1606840800000|2020-12-01 16:40:00|10437.5|10436.8|10441.3|10440.3|10441.4|10440.5|10437.5|10436.7|677
1606841100000|2020-12-01 16:45:00|10441.2|10440.2|10444.6|10443.6|10445.3|10444.5|10440|10439.1|487
1606841400000|2020-12-01 16:50:00|10444.5|10443.8|10442.7|10442|10446.8|10445.8|10441.3|10440.6|514
1606841700000|2020-12-01 16:55:00|10442.5|10441.8|10441.1|10440.1|10444.3|10443.4|10440.4|10439.6|511
1606842000000|2020-12-01 17:00:00|10441.2|10440.2|10438.7|10437.7|10441.2|10440.4|10437.8|10436.8|519
1606842300000|2020-12-01 17:05:00|10438.8|10437.8|10437.5|10436.5|10440|10439|10437.2|10436.4|412
1606842600000|2020-12-01 17:10:00|10437.6|10436.6|10437.4|10436.4|10439.2|10438.4|10437|10436.1|341
1606842900000|2020-12-01 17:15:00|10437.5|10436.5|10436.7|10435.7|10438.5|10437.6|10436|10435.2|427
1606843200000|2020-12-01 17:20:00|10436.5|10435.5|10437.7|10437|10438.1|10437.3|10435.2|10434.4|530
1606843500000|2020-12-01 17:25:00|10437.8|10437.1|10438|10437|10438.2|10437.4|10436.7|10435.8|297
1606843800000|2020-12-01 17:30:00|10438.1|10437.1|10437.1|10436.1|10438.3|10437.3|10436.1|10435.1|349
1606844100000|2020-12-01 17:35:00|10437.2|10436.2|10436.8|10436.1|10437.3|10436.5|10435.6|10434.7|298
1606844400000|2020-12-01 17:40:00|10436.7|10436|10437.5|10436.5|10437.7|10437|10435.7|10435|294
1606844700000|2020-12-01 17:45:00|10437.4|10436.4|10435.8|10434.8|10438.1|10437.1|10434.6|10433.9|298
1606845000000|2020-12-01 17:50:00|10435.7|10434.7|10435.3|10434.6|10436.3|10435.4|10434.4|10433.6|379
1606845300000|2020-12-01 17:55:00|10435.2|10434.5|10433.1|10432.1|10436.1|10435.2|10431.8|10430.8|452
1606845600000|2020-12-01 18:00:00|10433|10432.3|10435.4|10434.4|10435.5|10434.6|10432.1|10431.4|360
1606845900000|2020-12-01 18:05:00|10435.5|10434.5|10434.9|10433.9|10435.5|10434.6|10433.5|10432.7|253
1606846200000|2020-12-01 18:10:00|10434.7|10434|10434.3|10433.3|10435.2|10434.4|10433.4|10432.5|254
1606846500000|2020-12-01 18:15:00|10434.1|10433.4|10435.3|10434.6|10436|10435.2|10433.6|10432.9|268
1606846800000|2020-12-01 18:20:00|10435.5|10434.5|10435.7|10435|10435.9|10435.1|10434.2|10433.4|272
1606847100000|2020-12-01 18:25:00|10435.9|10434.9|10435.7|10434.7|10437.1|10436.3|10435.3|10434.5|244
1606847400000|2020-12-01 18:30:00|10435.8|10434.8|10433.7|10433|10436.6|10435.8|10433.6|10432.9|300
1606847700000|2020-12-01 18:35:00|10433.5|10432.8|10434|10433|10434.9|10434|10432.8|10431.9|307
1606848000000|2020-12-01 18:40:00|10434.1|10433.1|10435.5|10434.5|10435.6|10434.8|10433.9|10433|215
1606848300000|2020-12-01 18:45:00|10435.3|10434.6|10434.5|10433.8|10436.2|10435.3|10434.4|10433.5|232
1606848600000|2020-12-01 18:50:00|10434.6|10433.9|10436.8|10435.8|10437.1|10436.2|10434.4|10433.6|347
1606848900000|2020-12-01 18:55:00|10436.4|10435.7|10438.7|10438|10439.2|10438.2|10436.3|10435.6|338
1606849200000|2020-12-01 19:00:00|10438.6|10437.9|10438.5|10437.5|10440|10439.2|10437.8|10436.9|302
1606849500000|2020-12-01 19:05:00|10438.3|10437.6|10438.8|10438.1|10439.3|10438.6|10438.2|10437.4|270
1606849800000|2020-12-01 19:10:00|10438.4|10437.7|10438.9|10437.9|10439.7|10438.9|10438.3|10437.4|214
1606850100000|2020-12-01 19:15:00|10438.8|10437.8|10438|10437|10439.4|10438.5|10436.9|10436.1|254
1606850400000|2020-12-01 19:20:00|10437.9|10436.9|10437.4|10436.4|10438.8|10438.1|10437.2|10436.3|252
1606850700000|2020-12-01 19:25:00|10437.5|10436.5|10438.6|10437.6|10438.7|10437.7|10436.5|10435.7|158
1606851000000|2020-12-01 19:30:00|10438.5|10437.5|10439.2|10438.2|10439.4|10438.5|10438.2|10437.3|296
1606851300000|2020-12-01 19:35:00|10439.1|10438.4|10440.8|10439.8|10441.3|10440.4|10439.1|10438.4|203
1606851600000|2020-12-01 19:40:00|10440.9|10439.9|10443|10442.3|10443.6|10442.7|10440.8|10439.9|284
1606851900000|2020-12-01 19:45:00|10442.9|10442.2|10441.6|10440.9|10443.2|10442.2|10441.2|10440.4|436
1606852200000|2020-12-01 19:50:00|10441.5|10440.8|10441.3|10440.3|10443.6|10442.7|10440.5|10439.5|429
1606852500000|2020-12-01 19:55:00|10441.2|10440.5|10440.9|10440.2|10441.9|10441.2|10439.3|10438.6|374
1606852800000|2020-12-01 20:00:00|10441|10440.3|10440.1|10439.1|10441.2|10440.5|10438.5|10437.6|388
1606853100000|2020-12-01 20:05:00|10440|10439|10438.8|10437.8|10440.2|10439.4|10437.6|10436.9|286
1606853400000|2020-12-01 20:10:00|10439.1|10438.1|10439.4|10438.7|10440|10439.1|10438.2|10437.4|201
1606853700000|2020-12-01 20:15:00|10439.6|10438.6|10438.7|10438|10440.9|10440.1|10438.4|10437.5|232
1606854000000|2020-12-01 20:20:00|10438.8|10437.8|10439.1|10438.1|10439.8|10439|10437.4|10436.7|258
1606854300000|2020-12-01 20:25:00|10439.2|10438.2|10437.7|10436.7|10439.4|10438.5|10437.1|10436.2|229
1606854600000|2020-12-01 20:30:00|10437.6|10436.6|10439.5|10438.5|10439.6|10438.8|10437.5|10436.6|269
1606854900000|2020-12-01 20:35:00|10439.4|10438.4|10436.3|10435.3|10439.7|10438.8|10436.1|10435.1|246
1606855200000|2020-12-01 20:40:00|10436.4|10435.4|10435.1|10434.4|10437.1|10436.2|10434.9|10434.1|327
1606855500000|2020-12-01 20:45:00|10435.2|10434.5|10435|10434|10435.6|10434.8|10434.4|10433.7|291
1606855800000|2020-12-01 20:50:00|10435.1|10434.1|10432.2|10431.2|10435.1|10434.4|10431|10430|361
1606856100000|2020-12-01 20:55:00|10432.3|10431.3|10430.6|10429.9|10433.3|10432.5|10429.8|10429|493
1606856400000|2020-12-01 21:00:00|10430.7|10430|10432.5|10431.5|10432.7|10431.8|10429.5|10428.6|476
1606856700000|2020-12-01 21:05:00|10432.4|10431.4|10431.5|10430.8|10433.1|10432.1|10431.3|10430.5|338
1606857000000|2020-12-01 21:10:00|10431.6|10430.6|10431.8|10431.1|10432.3|10431.4|10431.3|10430.3|244
1606857300000|2020-12-01 21:15:00|10431.7|10431|10433.3|10432.3|10433.4|10432.6|10431.7|10430.8|147
1606857600000|2020-12-01 21:20:00|10433.2|10432.2|10433.8|10433.1|10434|10433.2|10433|10432|220
1606857900000|2020-12-01 21:25:00|10433.9|10432.9|10433.7|10432.7|10434.4|10433.6|10433|10432.2|198
1606858200000|2020-12-01 21:30:00|10433.8|10433.1|10434|10433|10434.5|10433.7|10433.6|10432.6|214
1606858500000|2020-12-01 21:35:00|10434.1|10433.1|10434.3|10433.3|10434.7|10433.7|10434|10433.1|310
1606858800000|2020-12-01 21:40:00|10434.2|10433.2|10433|10432|10434.3|10433.3|10432.7|10431.7|214
1606859100000|2020-12-01 21:45:00|10432.9|10431.9|10432.8|10431.8|10433.6|10432.6|10432.6|10431.6|225
1606859400000|2020-12-01 21:50:00|10432.9|10432.1|10432.9|10431.9|10433|10432.1|10432.6|10431.6|245
1606859700000|2020-12-01 21:55:00|10433|10432|10435.7|10429.7|10436|10432.3|10432|10429|320
1606860000000|2020-12-01 22:00:00|10436.4|10430.4|10436.8|10430.8|10437.9|10431.9|10436.3|10430.3|39
1606860300000|2020-12-01 22:05:00|10437.8|10431.8|10434.7|10428.7|10437.8|10431.8|10433.6|10428.2|1408
1606860600000|2020-12-01 22:10:00|10434.4|10428.8|10434.7|10428.7|10435.2|10429.4|10434.2|10428.2|1356
1606860900000|2020-12-01 22:15:00|10434.6|10428.6|10435.1|10429.1|10435.1|10429.6|10434.3|10428.3|1389
1606861200000|2020-12-01 22:20:00|10435|10429|10435|10429|10435.4|10429.4|10434.1|10428.2|1197
1606861500000|2020-12-01 22:25:00|10434.8|10428.8|10434.7|10428.7|10435.2|10429.7|10434.3|10428.3|1309
1606861800000|2020-12-01 22:30:00|10434.6|10428.6|10434.7|10428.7|10435.4|10429.8|10433.4|10427.9|1062
1606862100000|2020-12-01 22:35:00|10434.6|10428.6|10432.8|10428.6|10434.6|10429.9|10432.7|10428|1071
1606862400000|2020-12-01 22:40:00|10432.9|10428.7|10434.6|10429.7|10435|10430.6|10432.4|10428.4|1350
1606862700000|2020-12-01 22:45:00|10434.7|10430.9|10434.8|10430.7|10435.8|10431.7|10434|10429.2|1584
1606863000000|2020-12-01 22:50:00|10434.9|10430.5|10434.6|10431.2|10435.4|10432.1|10433.5|10429.6|1663
1606863300000|2020-12-01 22:55:00|10434.7|10431.1|10433.9|10429.7|10434.8|10431.4|10433.2|10428.8|1523
1606863600000|2020-12-01 23:00:00|10433.7|10429.8|10432.8|10431.2|10434.6|10433|10432.3|10429.8|791
1606863900000|2020-12-01 23:05:00|10432.9|10431.1|10431.3|10430.3|10432.9|10431.1|10431|10430|448
1606864200000|2020-12-01 23:10:00|10431.4|10430.4|10431.3|10430.3|10431.7|10430.7|10430.6|10429.6|271
1606864500000|2020-12-01 23:15:00|10431.2|10430.2|10430.1|10429.1|10431.4|10430.4|10429.9|10428.9|150
1606864800000|2020-12-01 23:20:00|10430|10429|10429|10428|10430.3|10429.3|10428.5|10427.6|149
1606865100000|2020-12-01 23:25:00|10428.9|10428.2|10426.9|10425.9|10428.9|10428.2|10426.7|10425.8|128
1606865400000|2020-12-01 23:30:00|10426.7|10425.7|10426.9|10425.9|10428.1|10427.1|10426.3|10425.3|220
1606865700000|2020-12-01 23:35:00|10427|10426|10429.2|10428.2|10429.2|10428.2|10426.4|10425.4|178
1606866000000|2020-12-01 23:40:00|10428.9|10428.1|10427.9|10427.2|10429.1|10428.1|10427.3|10426.3|98
1606866300000|2020-12-01 23:45:00|10428|10427|10428.4|10427.4|10429|10428|10427.4|10426.4|182
1606866600000|2020-12-01 23:50:00|10428.3|10427.3|10431.6|10430.9|10431.6|10430.9|10428.3|10427.3|283
1606866900000|2020-12-01 23:55:00|10431.5|10430.8|10430.6|10429.6|10432.9|10431.9|10430.3|10429.5|190
1606867200000|2020-12-02 00:00:00|10430.5|10429.5|10427.5|10426.5|10431.3|10430.3|10424.6|10423.8|588
1606867500000|2020-12-02 00:05:00|10427.4|10426.4|10428.2|10427.2|10429.3|10428.4|10425.6|10424.8|415
1606867800000|2020-12-02 00:10:00|10428.1|10427.4|10423.6|10422.9|10428.5|10427.7|10423|10422.1|532
1606868100000|2020-12-02 00:15:00|10423.8|10422.8|10424.7|10423.7|10424.8|10424|10423.2|10422.4|361
1606868400000|2020-12-02 00:20:00|10424.8|10423.8|10427|10426.3|10427.1|10426.3|10423.6|10422.8|314
1606868700000|2020-12-02 00:25:00|10426.9|10426.2|10427.8|10427.1|10428.6|10427.7|10426.9|10426|207
1606869000000|2020-12-02 00:30:00|10427.9|10427.2|10427.3|10426.3|10428.3|10427.6|10425.6|10424.7|367
1606869300000|2020-12-02 00:35:00|10427.4|10426.4|10431.4|10430.4|10432|10431|10427|10426|370
1606869600000|2020-12-02 00:40:00|10431.3|10430.3|10428.6|10427.6|10431.3|10430.3|10427.3|10426.4|227
1606869900000|2020-12-02 00:45:00|10428.5|10427.5|10430.4|10429.4|10430.4|10429.6|10427.7|10426.7|328
1606870200000|2020-12-02 00:50:00|10430.3|10429.3|10433.6|10432.6|10434.8|10434.1|10429.1|10428.1|805
1606870500000|2020-12-02 00:55:00|10433.7|10432.7|10434.6|10433.6|10436.8|10435.8|10433.7|10432.7|569
1606870800000|2020-12-02 01:00:00|10434.2|10433.5|10438|10437.3|10438.6|10437.7|10433.4|10432.4|546
1606871100000|2020-12-02 01:05:00|10438.1|10437.4|10436.3|10435.3|10439.7|10438.8|10434.7|10433.9|588
1606871400000|2020-12-02 01:10:00|10436.2|10435.2|10438.8|10437.8|10439.2|10438.5|10435.3|10434.5|374
1606871700000|2020-12-02 01:15:00|10438.9|10437.9|10437.7|10437|10439.3|10438.4|10436.9|10436.2|348
1606872000000|2020-12-02 01:20:00|10437.6|10436.9|10437.7|10436.7|10439.8|10439|10437.4|10436.4|426
1606872300000|2020-12-02 01:25:00|10437.8|10436.8|10438.4|10437.4|10440.2|10439.2|10437.3|10436.4|353
1606872600000|2020-12-02 01:30:00|10438.5|10437.5|10436|10435|10438.8|10437.8|10435.9|10434.9|351
1606872900000|2020-12-02 01:35:00|10435.9|10434.9|10436.9|10435.9|10438.5|10437.7|10435.5|10434.7|361
1606873200000|2020-12-02 01:40:00|10436.8|10435.8|10437.3|10436.3|10437.9|10437.1|10435.6|10434.7|426
1606873500000|2020-12-02 01:45:00|10437.2|10436.2|10440.8|10439.8|10441.3|10440.3|10436.7|10435.9|381
1606873800000|2020-12-02 01:50:00|10440.7|10439.7|10444.9|10443.9|10445|10444.1|10440.7|10439.7|535
1606874100000|2020-12-02 01:55:00|10444.7|10444|10443.8|10442.8|10445.5|10444.5|10443.1|10442.3|356
1606874400000|2020-12-02 02:00:00|10443.7|10442.7|10443.8|10442.8|10446.5|10445.5|10442.6|10441.7|472
1606874700000|2020-12-02 02:05:00|10443.7|10442.7|10440.8|10439.8|10443.7|10442.9|10440.2|10439.5|342
1606875000000|2020-12-02 02:10:00|10440.4|10439.7|10440.4|10439.4|10442.2|10441.2|10439.5|10438.6|336
1606875300000|2020-12-02 02:15:00|10440.5|10439.5|10442.1|10441.1|10443.3|10442.4|10440.5|10439.5|283
1606875600000|2020-12-02 02:20:00|10442.2|10441.2|10440.6|10439.6|10442.3|10441.5|10440.5|10439.6|227
1606875900000|2020-12-02 02:25:00|10440.7|10439.7|10439.4|10438.4|10441|10440.1|10439.1|10438.1|308
1606876200000|2020-12-02 02:30:00|10439.3|10438.3|10439.4|10438.4|10439.9|10438.9|10438.2|10437.2|206
1606876500000|2020-12-02 02:35:00|10439.3|10438.3|10440.5|10439.5|10440.6|10439.7|10437.9|10437|281
1606876800000|2020-12-02 02:40:00|10440.4|10439.4|10442.8|10441.8|10443.3|10442.5|10439.9|10439.1|403
1606877100000|2020-12-02 02:45:00|10442.7|10441.7|10441.9|10441.2|10442.8|10442|10441.4|10440.5|309
1606877400000|2020-12-02 02:50:00|10442|10441.3|10441.7|10441|10442.5|10441.7|10441.6|10440.7|116
1606877700000|2020-12-02 02:55:00|10441.6|10440.9|10443.2|10442.2|10443.3|10442.3|10441.6|10440.7|165
1606878000000|2020-12-02 03:00:00|10443.3|10442.3|10442.1|10441.1|10443.6|10442.7|10441.5|10440.7|220
1606878300000|2020-12-02 03:05:00|10442|10441|10441.5|10440.5|10442.2|10441.2|10440.7|10439.7|152
1606878600000|2020-12-02 03:10:00|10441.4|10440.7|10442.1|10441.1|10442.2|10441.3|10441.1|10440.3|149
1606878900000|2020-12-02 03:15:00|10441.9|10441.2|10440.3|10439.3|10442.8|10442.1|10439.6|10438.7|229
1606879200000|2020-12-02 03:20:00|10440|10439.4|10439.3|10438.3|10440.7|10439.8|10439|10438.2|229
1606879500000|2020-12-02 03:25:00|10439.2|10438.2|10438.9|10437.9|10440.8|10440|10437.6|10436.6|431
1606879800000|2020-12-02 03:30:00|10438.8|10437.8|10439.8|10439.1|10440.1|10439.3|10438.8|10437.8|222
1606880100000|2020-12-02 03:35:00|10439.9|10439.2|10440.6|10439.9|10440.7|10439.9|10439.7|10438.8|281
1606880400000|2020-12-02 03:40:00|10440.5|10439.8|10440.2|10439.2|10441.7|10440.7|10440.1|10439.2|201
1606880700000|2020-12-02 03:45:00|10439.9|10438.9|10439.4|10438.4|10440.4|10439.6|10439.2|10438.3|172
1606881000000|2020-12-02 03:50:00|10439.2|10438.5|10438.8|10438.1|10439.8|10439|10438|10437.2|179
1606881300000|2020-12-02 03:55:00|10439|10438|10439|10438|10439|10438.2|10438.1|10437.2|212
1606881600000|2020-12-02 04:00:00|10439.1|10438.1|10438.1|10437.1|10439.2|10438.5|10437.9|10437|205
1606881900000|2020-12-02 04:05:00|10438|10437|10438.5|10437.5|10438.8|10438|10437.6|10436.7|202
1606882200000|2020-12-02 04:10:00|10438.4|10437.4|10438.7|10438|10438.8|10438|10437.6|10436.8|206
1606882500000|2020-12-02 04:15:00|10438.8|10438.1|10437.7|10437|10439|10438.2|10437.3|10436.4|273
1606882800000|2020-12-02 04:20:00|10437.5|10436.8|10435.7|10434.7|10437.7|10436.9|10435.2|10434.4|269
1606883100000|2020-12-02 04:25:00|10435.6|10434.6|10437.3|10436.6|10437.4|10436.7|10434.7|10434|212
1606883400000|2020-12-02 04:30:00|10437.2|10436.5|10436.9|10435.9|10438.1|10437.2|10436.6|10435.8|188
1606883700000|2020-12-02 04:35:00|10437|10436|10436|10435.3|10437.3|10436.5|10435.6|10434.7|162
1606884000000|2020-12-02 04:40:00|10435.9|10435.2|10435.2|10434.5|10436.7|10435.9|10435.2|10434.4|258
1606884300000|2020-12-02 04:45:00|10435.3|10434.6|10436.1|10435.1|10436.2|10435.3|10435.3|10434.4|175
1606884600000|2020-12-02 04:50:00|10436|10435|10437|10436.3|10437.3|10436.4|10435.6|10434.9|225
1606884900000|2020-12-02 04:55:00|10437.2|10436.2|10439.4|10438.4|10439.8|10438.8|10436.5|10435.7|295
1606885200000|2020-12-02 05:00:00|10439.1|10438.1|10439.4|10438.4|10440|10439|10439|10438|185
1606885500000|2020-12-02 05:05:00|10439.3|10438.3|10440.6|10439.6|10440.7|10439.8|10438.3|10437.6|197
1606885800000|2020-12-02 05:10:00|10440.5|10439.5|10441.9|10441.2|10443.2|10442.3|10440.4|10439.5|251
1606886100000|2020-12-02 05:15:00|10442|10441.3|10440.8|10439.8|10442.1|10441.3|10440.4|10439.7|214
1606886400000|2020-12-02 05:20:00|10440.7|10439.7|10444|10443|10445.8|10444.8|10440.5|10439.7|434
1606886700000|2020-12-02 05:25:00|10443.9|10442.9|10444|10443.3|10444.8|10444|10443.3|10442.3|197
1606887000000|2020-12-02 05:30:00|10444.1|10443.4|10445.2|10444.5|10447|10446|10444|10443.3|355
1606887300000|2020-12-02 05:35:00|10445.1|10444.4|10444.2|10443.2|10445.4|10444.5|10443.8|10443.1|168
1606887600000|2020-12-02 05:40:00|10444.1|10443.4|10444|10443|10444.2|10443.4|10443.4|10442.6|158
1606887900000|2020-12-02 05:45:00|10444.1|10443.1|10442.6|10441.6|10444.3|10443.3|10442.1|10441.3|234
1606888200000|2020-12-02 05:50:00|10442.5|10441.5|10443.4|10442.7|10444.2|10443.4|10442|10441.2|318
1606888500000|2020-12-02 05:55:00|10443.5|10442.8|10443.9|10442.9|10445.6|10444.6|10443.4|10442.7|336
1606888800000|2020-12-02 06:00:00|10444|10443.3|10446|10445|10446.1|10445.1|10444|10443.2|246
1606889100000|2020-12-02 06:05:00|10445.5|10444.8|10444.8|10443.8|10446.5|10445.5|10444.6|10443.7|222
1606889400000|2020-12-02 06:10:00|10444.7|10443.7|10445.1|10444.4|10446.3|10445.5|10444.1|10443.3|292
1606889700000|2020-12-02 06:15:00|10445.3|10444.3|10444.6|10443.9|10445.4|10444.7|10443.4|10442.6|291
1606890000000|2020-12-02 06:20:00|10444.5|10443.8|10443.7|10443|10445.5|10444.5|10443.6|10442.7|268
1606890300000|2020-12-02 06:25:00|10443.8|10443.1|10444.2|10443.2|10444.7|10443.7|10442.9|10442.2|162
1606890600000|2020-12-02 06:30:00|10444.4|10443.4|10446.1|10445.4|10446.4|10445.6|10444|10443.1|343
1606890900000|2020-12-02 06:35:00|10445.9|10445.1|10446.6|10445.6|10446.6|10445.8|10445.2|10444.4|218
1606891200000|2020-12-02 06:40:00|10446.5|10445.8|10445|10444.3|10446.6|10445.8|10444.3|10443.3|154
1606891500000|2020-12-02 06:45:00|10445.1|10444.4|10445.9|10445.2|10446.3|10445.6|10444.6|10443.7|240
1606891800000|2020-12-02 06:50:00|10446.1|10445.4|10447.6|10446.9|10448.3|10447.6|10446.1|10445.4|188
1606892100000|2020-12-02 06:55:00|10447.7|10446.7|10449.4|10448.4|10449.5|10448.6|10446.4|10445.6|266
1606892400000|2020-12-02 07:00:00|10449.5|10448.5|10448.4|10447.4|10450.5|10449.7|10448.1|10447.4|558
1606892700000|2020-12-02 07:05:00|10448.5|10447.5|10450|10449.3|10450.4|10449.6|10447.2|10446.4|439
1606893000000|2020-12-02 07:10:00|10450.1|10449.4|10451.4|10450.4|10452.3|10451.4|10449|10448.2|419
1606893300000|2020-12-02 07:15:00|10451.5|10450.5|10452.9|10452.2|10454|10453.1|10451.3|10450.4|304
1606893600000|2020-12-02 07:20:00|10452.8|10452.1|10449.5|10448.8|10452.9|10452.2|10449.4|10448.6|311
1606893900000|2020-12-02 07:25:00|10449.6|10448.9|10449.4|10448.7|10449.9|10449|10448.4|10447.5|302
1606894200000|2020-12-02 07:30:00|10449.5|10448.8|10448.9|10447.9|10450|10449.3|10448.3|10447.5|369
1606894500000|2020-12-02 07:35:00|10448.8|10447.8|10447.6|10446.6|10449.7|10448.8|10447.4|10446.5|413
1606894800000|2020-12-02 07:40:00|10447.2|10446.5|10447.5|10446.8|10448.1|10447.3|10446.1|10445.4|385
1606895100000|2020-12-02 07:45:00|10447.6|10446.9|10447.2|10446.5|10448.1|10447.3|10445.9|10445.1|363
1606895400000|2020-12-02 07:50:00|10447.3|10446.6|10448.8|10448.1|10450.2|10449.5|10447.1|10446.4|333
1606895700000|2020-12-02 07:55:00|10448.9|10448.2|10456.7|10455.7|10459|10458.1|10448|10447.3|847
1606896000000|2020-12-02 08:00:00|10456.8|10455.8|10453.9|10453.2|10456.8|10456|10450.6|10449.7|946
1606896300000|2020-12-02 08:05:00|10453.7|10453|10455.8|10455.1|10456.9|10456|10453.6|10452.8|822
1606896600000|2020-12-02 08:10:00|10455.7|10455|10459|10458|10459.4|10458.5|10454.1|10453.1|586
1606896900000|2020-12-02 08:15:00|10458.9|10457.9|10455.8|10455.1|10459|10458.1|10455.7|10454.9|544
1606897200000|2020-12-02 08:20:00|10456|10455.3|10456.2|10455.5|10457.6|10456.9|10455.2|10454.5|594
1606897500000|2020-12-02 08:25:00|10456.1|10455.4|10458.4|10457.7|10458.9|10458.2|10455.8|10455.1|609
1606897800000|2020-12-02 08:30:00|10458.6|10457.9|10459|10458|10460.5|10459.6|10457|10456|604
1606898100000|2020-12-02 08:35:00|10458.8|10458.1|10458|10457|10459.6|10458.8|10457.3|10456.4|495
1606898400000|2020-12-02 08:40:00|10457.8|10457.1|10456.2|10455.5|10458.6|10457.9|10456.2|10455.3|496
1606898700000|2020-12-02 08:45:00|10456.1|10455.4|10457|10456.3|10457.7|10456.9|10456.1|10455.3|460
1606899000000|2020-12-02 08:50:00|10456.9|10456.2|10461.1|10460.1|10462.4|10461.6|10456.1|10455.2|378
1606899300000|2020-12-02 08:55:00|10460.7|10460|10464.4|10463.4|10466|10465.2|10460.6|10459.7|615
1606899600000|2020-12-02 09:00:00|10464.5|10463.5|10464.3|10463.6|10466.8|10466|10463.2|10462.3|576
1606899900000|2020-12-02 09:05:00|10464.6|10463.9|10461.7|10461|10464.8|10464|10461|10460.2|458
1606900200000|2020-12-02 09:10:00|10461.8|10461.1|10459.8|10459.1|10464.6|10463.8|10459.5|10458.5|406
1606900500000|2020-12-02 09:15:00|10459.9|10459.2|10460.7|10460|10462.1|10461.4|10459.1|10458.4|493
1606900800000|2020-12-02 09:20:00|10460.8|10460.1|10461.9|10460.9|10465.1|10464.4|10460|10459.2|585
1606901100000|2020-12-02 09:25:00|10461.8|10460.8|10464.2|10463.2|10464.5|10463.7|10461.4|10460.6|401
1606901400000|2020-12-02 09:30:00|10464.4|10463.4|10466.8|10466.1|10468.2|10467.3|10464.2|10463.3|558
1606901700000|2020-12-02 09:35:00|10466.9|10465.9|10469.8|10469.1|10471|10470.3|10466|10465.2|554
1606902000000|2020-12-02 09:40:00|10469.7|10469|10465.3|10464.6|10470.1|10469.3|10464.2|10463.5|560
1606902300000|2020-12-02 09:45:00|10465.4|10464.7|10462.5|10461.8|10466.6|10465.9|10461.6|10460.9|419
1606902600000|2020-12-02 09:50:00|10462.6|10461.9|10465.9|10464.9|10466|10465|10462.6|10461.9|395
1606902900000|2020-12-02 09:55:00|10466|10465|10469.9|10468.9|10470.4|10469.6|10465.5|10464.6|477
1606903200000|2020-12-02 10:00:00|10470.1|10469.2|10468.9|10467.9|10470.2|10469.5|10467.3|10466.4|573
1606903500000|2020-12-02 10:05:00|10468.6|10468.2|10467.5|10466.5|10469.3|10468.4|10467.3|10466.4|356
1606903800000|2020-12-02 10:10:00|10467.6|10466.6|10469.2|10468.2|10469.5|10468.6|10466.9|10466.2|280
1606904100000|2020-12-02 10:15:00|10469.5|10468.8|10466.4|10465.4|10470.3|10469.4|10466.2|10465.3|486
1606904400000|2020-12-02 10:20:00|10466.3|10465.3|10467.4|10466.7|10467.8|10467.1|10465|10464.3|380
1606904700000|2020-12-02 10:25:00|10467.3|10466.6|10466.3|10465.6|10468|10467.3|10466.2|10465.4|304
1606905000000|2020-12-02 10:30:00|10466.4|10465.7|10467.9|10467.2|10468.7|10467.8|10466.1|10465.4|407
1606905300000|2020-12-02 10:35:00|10467.8|10467.1|10470.2|10469.2|10470.5|10469.8|10467.5|10466.6|379
1606905600000|2020-12-02 10:40:00|10470.1|10469.4|10472.3|10471.3|10472.6|10471.8|10469.9|10469|370
1606905900000|2020-12-02 10:45:00|10472.2|10471.5|10469.9|10469.2|10472.6|10471.8|10469.8|10469.1|331
1606906200000|2020-12-02 10:50:00|10470.1|10469.1|10468.1|10467.4|10470.1|10469.3|10467.9|10467|279
1606906500000|2020-12-02 10:55:00|10468|10467.3|10468.1|10467.1|10470.3|10469.6|10467.8|10467|242
1606906800000|2020-12-02 11:00:00|10468.2|10467.2|10469.2|10468.2|10470.1|10469.4|10466.5|10465.8|350
1606907100000|2020-12-02 11:05:00|10469.1|10468.1|10469.2|10468.2|10470|10469.3|10468.6|10467.9|281
1606907400000|2020-12-02 11:10:00|10468.8|10468.1|10468.9|10467.9|10469.8|10468.9|10467.4|10466.5|296
1606907700000|2020-12-02 11:15:00|10468.8|10467.8|10470.4|10469.4|10470.6|10469.9|10468.8|10467.8|203
1606908000000|2020-12-02 11:20:00|10470.3|10469.3|10473.6|10472.6|10473.7|10472.7|10469.9|10469.2|231
1606908300000|2020-12-02 11:25:00|10473.7|10472.7|10472.6|10471.6|10474.6|10473.7|10472.4|10471.5|321
1606908600000|2020-12-02 11:30:00|10472.5|10471.8|10472.2|10471.5|10474.1|10473.4|10471.8|10470.9|420
1606908900000|2020-12-02 11:35:00|10472.6|10471.9|10471|10470.3|10473.3|10472.6|10470.3|10469.4|456
1606909200000|2020-12-02 11:40:00|10471.1|10470.1|10470.6|10469.6|10472.5|10471.6|10469.9|10469.1|285
1606909500000|2020-12-02 11:45:00|10470.8|10469.8|10471|10470.3|10472|10471.2|10470.1|10469.2|418
1606909800000|2020-12-02 11:50:00|10471.1|10470.4|10472.9|10471.9|10473|10472.2|10470.8|10470.1|305
1606910100000|2020-12-02 11:55:00|10472.8|10471.8|10473.6|10472.6|10474.1|10473.3|10472|10471.2|331
1606910400000|2020-12-02 12:00:00|10473.5|10472.8|10473.4|10472.4|10474.2|10473.3|10472.2|10471.5|431
1606910700000|2020-12-02 12:05:00|10473.1|10472.1|10473.3|10472.6|10474.5|10473.6|10471.7|10470.8|499
1606911000000|2020-12-02 12:10:00|10473.5|10472.5|10474|10473|10474.1|10473.3|10471.9|10471.1|473
1606911300000|2020-12-02 12:15:00|10474.1|10473.1|10472.6|10471.6|10474.3|10473.3|10472.2|10471.3|368
1606911600000|2020-12-02 12:20:00|10472.7|10471.7|10472.4|10471.4|10473.4|10472.5|10471.2|10470.3|410
1606911900000|2020-12-02 12:25:00|10472.5|10471.5|10472.8|10472.1|10473.1|10472.3|10471.3|10470.4|358
1606912200000|2020-12-02 12:30:00|10472.9|10472.2|10475.1|10474.4|10475.6|10474.7|10472.8|10471.9|434
1606912500000|2020-12-02 12:35:00|10475.2|10474.5|10472.6|10471.6|10475.5|10474.7|10472.4|10471.4|411
1606912800000|2020-12-02 12:40:00|10472.7|10471.7|10475|10474.3|10475.1|10474.4|10471.6|10470.9|411
1606913100000|2020-12-02 12:45:00|10475.1|10474.4|10474.6|10473.9|10475.4|10474.7|10473.4|10472.5|435
1606913400000|2020-12-02 12:50:00|10474.5|10473.8|10473.2|10472.2|10474.8|10474|10471.8|10470.8|407
1606913700000|2020-12-02 12:55:00|10473.1|10472.1|10465.9|10465.2|10473.1|10472.1|10465.5|10464.7|536
1606914000000|2020-12-02 13:00:00|10466|10465.3|10463.9|10462.9|10466.5|10465.7|10459.7|10459|668
1606914300000|2020-12-02 13:05:00|10464|10463|10460.5|10459.8|10464.5|10463.7|10459.8|10459|542
1606914600000|2020-12-02 13:10:00|10460.6|10459.9|10458.1|10453.5|10460.6|10459.9|10453.7|10452.7|599
1606914900000|2020-12-02 13:15:00|10457.8|10453.7|10460.5|10459.5|10460.9|10460.2|10455.2|10453.1|547
1606915200000|2020-12-02 13:20:00|10460.4|10459.7|10457.1|10456.4|10461.1|10460.3|10456.9|10456.1|654
1606915500000|2020-12-02 13:25:00|10457.3|10456.3|10456.7|10456|10457.6|10456.7|10453.1|10452.3|599
1606915800000|2020-12-02 13:30:00|10457|10456.2|10454.4|10453.7|10458.6|10457.8|10452.6|10451.7|655
1606916100000|2020-12-02 13:35:00|10454.5|10453.5|10455.8|10455.1|10457|10456.3|10453.2|10452.5|686
1606916400000|2020-12-02 13:40:00|10455.9|10455.2|10457.9|10456.9|10458.3|10457.5|10454.5|10453.6|737
1606916700000|2020-12-02 13:45:00|10457.7|10457|10461.3|10460.6|10461.6|10460.6|10456.1|10455.2|856
1606917000000|2020-12-02 13:50:00|10461.4|10460.4|10462|10461.3|10463.5|10462.5|10458.4|10457.6|580
1606917300000|2020-12-02 13:55:00|10462.1|10461.4|10462.2|10461.5|10463.3|10462.4|10460.4|10459.5|543
1606917600000|2020-12-02 14:00:00|10462.1|10461.4|10457.9|10456.9|10462.1|10461.4|10457|10456.1|712
1606917900000|2020-12-02 14:05:00|10457.8|10456.8|10458.8|10458.1|10460.3|10459.4|10456.4|10455.6|552
1606918200000|2020-12-02 14:10:00|10458.9|10457.9|10458.5|10457.5|10459.6|10458.8|10456.7|10456|576
1606918500000|2020-12-02 14:15:00|10458.3|10457.6|10451.1|10450.4|10458.8|10458|10450.4|10449.7|567
1606918800000|2020-12-02 14:20:00|10451|10450.3|10453.9|10453.2|10455.8|10455|10450.8|10450|578
1606919100000|2020-12-02 14:25:00|10454.1|10453.4|10452.3|10451.6|10455.8|10455|10451.1|10450.2|551
1606919400000|2020-12-02 14:30:00|10452.4|10451.4|10452.2|10451.2|10454.8|10454|10450.5|10449.8|753
1606919700000|2020-12-02 14:35:00|10452.3|10451.5|10453.6|10452.9|10455.7|10455|10452|10451|724
1606920000000|2020-12-02 14:40:00|10453.5|10452.8|10449.1|10448.4|10453.8|10453.1|10448.5|10447.5|757
1606920300000|2020-12-02 14:45:00|10449.2|10448.5|10451|10450|10451|10450.1|10446.6|10445.9|712
1606920600000|2020-12-02 14:50:00|10451.5|10450.5|10451.4|10450.7|10453.1|10452.1|10450.2|10449.4|686
1606920900000|2020-12-02 14:55:00|10451.5|10450.8|10450.7|10449.7|10453.7|10453|10450.6|10449.6|559
1606921200000|2020-12-02 15:00:00|10451|10450|10450.5|10449.5|10451.1|10450.1|10446.7|10445.9|791
1606921500000|2020-12-02 15:05:00|10450.3|10449.6|10450.2|10449.2|10451.5|10450.7|10447.5|10446.6|752
1606921800000|2020-12-02 15:10:00|10450.1|10449.1|10452.8|10452.1|10453.7|10453|10449.8|10448.9|594
1606922100000|2020-12-02 15:15:00|10452.6|10451.9|10444.7|10443.7|10453.2|10452.3|10443.9|10442.9|795
1606922400000|2020-12-02 15:20:00|10444.8|10444.1|10447.6|10446.6|10448.3|10447.6|10444.1|10443.1|803
1606922700000|2020-12-02 15:25:00|10447.7|10446.7|10449.1|10448.1|10450.6|10449.7|10447.2|10446.5|664
1606923000000|2020-12-02 15:30:00|10448.9|10448.2|10445.3|10444.6|10449.2|10448.3|10442.7|10441.9|767
1606923300000|2020-12-02 15:35:00|10445.1|10444.4|10446.4|10445.4|10448.1|10447.3|10444|10443.2|658
1606923600000|2020-12-02 15:40:00|10446.3|10445.3|10450.6|10449.6|10450.9|10450|10445.9|10444.9|694
1606923900000|2020-12-02 15:45:00|10450.3|10449.3|10448.2|10447.5|10451.5|10450.6|10447.6|10446.9|631
1606924200000|2020-12-02 15:50:00|10448.3|10447.3|10449.5|10448.8|10451.9|10451.1|10448|10447.1|693
1606924500000|2020-12-02 15:55:00|10449.6|10448.9|10458.9|10457.9|10460.6|10459.8|10449.6|10448.9|1079
1606924800000|2020-12-02 16:00:00|10458.8|10458.1|10458|10457.3|10459.5|10458.8|10456.4|10455.7|713
1606925100000|2020-12-02 16:05:00|10458.1|10457.4|10456.6|10455.9|10458.7|10457.9|10456.5|10455.7|430
1606925400000|2020-12-02 16:10:00|10456.5|10455.8|10456.7|10456|10458.4|10457.7|10456|10455.2|372
1606925700000|2020-12-02 16:15:00|10456.8|10456.1|10456.9|10456.2|10458.7|10457.9|10456|10455.2|491
1606926000000|2020-12-02 16:20:00|10456.8|10456.1|10458.1|10457.1|10459.7|10459|10456.8|10456.1|476
1606926300000|2020-12-02 16:25:00|10458.2|10457.2|10455|10454.3|10458.2|10457.4|10454.3|10453.5|324
1606926600000|2020-12-02 16:30:00|10455.2|10454.5|10457.9|10456.9|10458|10457.1|10453.7|10453|479
1606926900000|2020-12-02 16:35:00|10457.8|10456.8|10453.4|10452.7|10457.9|10457|10451.6|10450.9|483
1606927200000|2020-12-02 16:40:00|10453.5|10452.8|10454.2|10453.2|10454.2|10453.3|10452.2|10451.3|310
1606927500000|2020-12-02 16:45:00|10454.1|10453.1|10452.5|10451.5|10454.8|10454.1|10452.3|10451.5|321
1606927800000|2020-12-02 16:50:00|10452.7|10451.7|10452.3|10451.6|10453.2|10452.5|10452|10451.1|237
1606928100000|2020-12-02 16:55:00|10452.4|10451.7|10452.4|10451.4|10453|10452.2|10451.2|10450.3|294
1606928400000|2020-12-02 17:00:00|10452.5|10451.5|10452.5|10451.5|10453.7|10452.8|10451.6|10450.8|242
1606928700000|2020-12-02 17:05:00|10452.4|10451.4|10452.6|10451.6|10453.3|10452.5|10452.1|10451.3|262
1606929000000|2020-12-02 17:10:00|10452.5|10451.5|10450.7|10450|10452.6|10451.8|10449.9|10448.9|340
1606929300000|2020-12-02 17:15:00|10450.8|10450.1|10451.5|10450.5|10452.1|10451.3|10450.7|10450|150
1606929600000|2020-12-02 17:20:00|10451.4|10450.7|10449.3|10448.3|10451.4|10450.7|10447.5|10446.6|253
1606929900000|2020-12-02 17:25:00|10449.2|10448.2|10450.7|10450|10451.2|10450.5|10449.2|10448.2|200
1606930200000|2020-12-02 17:30:00|10450.8|10450.1|10450.8|10450.1|10451.3|10450.6|10449.1|10448.2|338
1606930500000|2020-12-02 17:35:00|10450.9|10450.2|10450.9|10450.2|10452.8|10451.9|10450.7|10450|326
1606930800000|2020-12-02 17:40:00|10450.8|10450.1|10449.7|10449|10451.3|10450.6|10449.6|10448.9|354
1606931100000|2020-12-02 17:45:00|10449.5|10448.8|10449.2|10448.5|10450.7|10450|10448.1|10447.2|365
1606931400000|2020-12-02 17:50:00|10449.3|10448.6|10450.4|10449.7|10450.7|10449.9|10448.1|10447.4|355
1606931700000|2020-12-02 17:55:00|10450.3|10449.6|10451.5|10450.8|10452.2|10451.5|10449.8|10448.9|298
1606932000000|2020-12-02 18:00:00|10451.8|10451.1|10452.4|10451.7|10453.3|10452.4|10451.1|10450.1|291
1606932300000|2020-12-02 18:05:00|10452.5|10451.5|10450.1|10449.1|10452.5|10451.7|10449.7|10448.9|237
1606932600000|2020-12-02 18:10:00|10450.2|10449.2|10449.8|10449.1|10450.5|10449.8|10449.2|10448.4|148
1606932900000|2020-12-02 18:15:00|10449.9|10449.2|10448.8|10448.1|10450.5|10449.6|10448.7|10447.8|138
1606933200000|2020-12-02 18:20:00|10448.9|10448.2|10448.8|10447.8|10450.1|10449.4|10448.6|10447.8|196
1606933500000|2020-12-02 18:25:00|10448.7|10447.7|10449.7|10449|10450.5|10449.6|10448.6|10447.7|231
1606933800000|2020-12-02 18:30:00|10449.8|10449.1|10448.2|10447.2|10449.8|10449.1|10447.3|10446.5|260
1606934100000|2020-12-02 18:35:00|10448.3|10447.3|10447.8|10446.8|10448.4|10447.5|10447.3|10446.5|247
1606934400000|2020-12-02 18:40:00|10447.9|10446.9|10449.3|10448.3|10449.6|10448.8|10447.8|10446.9|225
1606934700000|2020-12-02 18:45:00|10449|10448.2|10449.4|10448.7|10449.5|10448.8|10448.8|10447.9|164
1606935000000|2020-12-02 18:50:00|10449.3|10448.6|10449.3|10448.6|10450.5|10449.6|10448.9|10448.2|277
1606935300000|2020-12-02 18:55:00|10449.4|10448.7|10449.9|10448.9|10450.1|10449.4|10448.7|10447.9|176
1606935600000|2020-12-02 19:00:00|10449.8|10448.8|10450.1|10449.4|10450.6|10449.8|10449.7|10448.8|178
1606935900000|2020-12-02 19:05:00|10450|10449.3|10451.6|10450.6|10451.9|10451|10449.7|10448.8|253
1606936200000|2020-12-02 19:10:00|10451.7|10450.7|10453.2|10452.5|10453.4|10452.7|10451.5|10450.6|258
1606936500000|2020-12-02 19:15:00|10453.1|10452.4|10451.5|10450.5|10453.9|10453.2|10451.5|10450.5|340
1606936800000|2020-12-02 19:20:00|10451.6|10450.6|10451.9|10451.2|10452.8|10452|10450.1|10449.4|364
1606937100000|2020-12-02 19:25:00|10452.1|10451.1|10455.2|10454.2|10455.9|10455.1|10451.4|10450.5|391
1606937400000|2020-12-02 19:30:00|10454.9|10454|10456.8|10456.1|10458.9|10458|10454.9|10454|455
1606937700000|2020-12-02 19:35:00|10456.9|10456.2|10455.2|10454.5|10457.2|10456.5|10455.2|10454.4|294
1606938000000|2020-12-02 19:40:00|10455.3|10454.6|10455.4|10454.7|10456.7|10456|10455.1|10454.3|310
1606938300000|2020-12-02 19:45:00|10455.5|10454.8|10454.2|10453.5|10455.5|10454.8|10453.3|10452.5|273
1606938600000|2020-12-02 19:50:00|10454|10453.3|10453.7|10453|10454.7|10453.9|10452.7|10451.9|316
1606938900000|2020-12-02 19:55:00|10453.8|10453.1|10455.5|10454.8|10456.4|10455.6|10453.6|10452.8|280
1606939200000|2020-12-02 20:00:00|10455.4|10454.7|10452.7|10452|10455.8|10455.1|10452.5|10451.8|290
1606939500000|2020-12-02 20:05:00|10452.8|10451.8|10451.2|10450.5|10452.9|10451.9|10451.1|10450.2|228
1606939800000|2020-12-02 20:10:00|10451.3|10450.6|10453|10452|10453|10452.3|10451.2|10450.5|173
1606940100000|2020-12-02 20:15:00|10452.9|10451.9|10453|10452|10453.1|10452.2|10452.1|10451.3|127
1606940400000|2020-12-02 20:20:00|10452.9|10452.2|10452.8|10452.1|10453.5|10452.7|10452.1|10451.3|147
1606940700000|2020-12-02 20:25:00|10452.7|10452|10452.7|10452|10453.4|10452.6|10452.2|10451.3|343
1606941000000|2020-12-02 20:30:00|10452.8|10452.1|10452.8|10452.1|10454|10453.1|10452.6|10451.8|205
1606941300000|2020-12-02 20:35:00|10453|10452|10453.1|10452.1|10453.6|10452.7|10452.8|10452|163
1606941600000|2020-12-02 20:40:00|10452.9|10452.2|10451.2|10450.5|10453.5|10452.7|10451.2|10450.4|382
1606941900000|2020-12-02 20:45:00|10451.3|10450.3|10451.3|10450.6|10452.5|10451.8|10450.5|10449.8|259
1606942200000|2020-12-02 20:50:00|10451.2|10450.5|10449.4|10448.7|10452.1|10451.3|10449.3|10448.5|251
1606942500000|2020-12-02 20:55:00|10449.5|10448.5|10451.2|10450.2|10451.6|10450.8|10449.1|10448.4|317
1606942800000|2020-12-02 21:00:00|10451.1|10450.1|10448.6|10447.6|10452.1|10451.2|10448.4|10447.4|318
1606943100000|2020-12-02 21:05:00|10448.7|10447.7|10448.1|10447.1|10448.9|10448|10447.8|10446.8|216
1606943400000|2020-12-02 21:10:00|10448.2|10447.2|10446.5|10445.5|10448.2|10447.4|10446.2|10445.2|213
1606943700000|2020-12-02 21:15:00|10446.4|10445.4|10446.7|10445.7|10446.8|10445.8|10445.4|10444.4|179
1606944000000|2020-12-02 21:20:00|10446.8|10445.8|10445|10444.3|10446.8|10446.1|10444.7|10443.7|193
1606944300000|2020-12-02 21:25:00|10445.2|10444.2|10442.5|10441.8|10445.2|10444.2|10442.3|10441.3|362
1606944600000|2020-12-02 21:30:00|10442.7|10441.7|10440.8|10439.8|10442.7|10441.9|10440.8|10439.8|288
1606944900000|2020-12-02 21:35:00|10440.9|10439.9|10441.8|10440.8|10441.9|10440.9|10440.7|10439.7|348
1606945200000|2020-12-02 21:40:00|10441.9|10440.9|10441|10440|10442.2|10441.2|10440.5|10439.5|366
1606945500000|2020-12-02 21:45:00|10440.7|10439.7|10442.9|10441.9|10443.4|10442.4|10440.5|10439.5|339
1606945800000|2020-12-02 21:50:00|10442.8|10441.8|10441.8|10440.8|10443.1|10442.1|10441.7|10440.7|440
1606946100000|2020-12-02 21:55:00|10441.9|10440.9|10443.7|10439.4|10443.7|10441.2|10441.2|10439.2|303
1606946400000|2020-12-02 22:00:00|10443.9|10439.1|10444.3|10440.7|10445.2|10440.7|10443.9|10438.6|43
1606946700000|2020-12-02 22:05:00|10444.5|10439.6|10444.9|10440.5|10445.5|10442|10444.2|10438.9|1563
1606947000000|2020-12-02 22:10:00|10444.8|10440.3|10444.4|10440.1|10445.1|10440.8|10443.6|10438.6|1518
1606947300000|2020-12-02 22:15:00|10444.3|10439.7|10444.5|10439.9|10445.1|10440.8|10443.7|10439.2|1552
1606947600000|2020-12-02 22:20:00|10444.8|10440.3|10444.7|10440.2|10445.1|10440.7|10443.4|10439.3|1577
1606947900000|2020-12-02 22:25:00|10444.3|10440|10445.4|10442.8|10445.6|10442.9|10443.8|10439.8|1530
1606948200000|2020-12-02 22:30:00|10445.3|10442.7|10445|10442.6|10445.5|10443|10444.3|10442.2|989
1606948500000|2020-12-02 22:35:00|10444.9|10442.4|10444.8|10442.2|10445|10442.7|10443.5|10441.8|1208
1606948800000|2020-12-02 22:40:00|10444.9|10442.3|10445.3|10442.2|10445.9|10443.1|10444.7|10441.4|1384
1606949100000|2020-12-02 22:45:00|10445.5|10442.1|10445.6|10442.6|10445.9|10443.2|10444.8|10440.8|1576
1606949400000|2020-12-02 22:50:00|10445.5|10442.5|10444.6|10442.1|10445.7|10442.8|10444.4|10441.5|1382
1606949700000|2020-12-02 22:55:00|10444.5|10442|10444.9|10441.8|10445.4|10443.4|10444|10440.9|1998
1606950000000|2020-12-02 23:00:00|10444.8|10441.9|10444.8|10443.8|10445.1|10443.8|10443.7|10441.3|674
1606950300000|2020-12-02 23:05:00|10444.9|10443.9|10447.5|10446.5|10447.6|10446.6|10444.5|10443.5|275
1606950600000|2020-12-02 23:10:00|10447.4|10446.4|10447.4|10446.4|10447.9|10446.9|10445.6|10444.6|277
1606950900000|2020-12-02 23:15:00|10447.5|10446.5|10447.5|10446.5|10447.7|10446.7|10446.8|10445.8|249
1606951200000|2020-12-02 23:20:00|10447.6|10446.6|10448.7|10447.7|10449.6|10448.6|10446.8|10445.8|291
1606951500000|2020-12-02 23:25:00|10448.6|10447.6|10449.1|10448.4|10449.5|10448.5|10448.4|10447.6|276
1606951800000|2020-12-02 23:30:00|10449.2|10448.2|10446.9|10445.9|10449.2|10448.2|10446.5|10445.5|228
1606952100000|2020-12-02 23:35:00|10446.8|10445.8|10447.2|10446.2|10447.3|10446.3|10446.7|10445.7|98
1606952400000|2020-12-02 23:40:00|10447.1|10446.1|10447.5|10446.5|10447.6|10446.6|10446.8|10445.8|161
1606952700000|2020-12-02 23:45:00|10447.4|10446.4|10445.5|10444.5|10447.5|10446.5|10445.2|10444.2|157
1606953000000|2020-12-02 23:50:00|10445.6|10444.6|10446.6|10445.6|10447.3|10446.4|10445.4|10444.4|241
1606953300000|2020-12-02 23:55:00|10446.7|10445.7|10445.4|10444.4|10447|10446|10445.3|10444.3|177
1606953600000|2020-12-03 00:00:00|10445.2|10444.2|10444.7|10443.7|10447.5|10446.5|10443.9|10442.9|392
1606953900000|2020-12-03 00:05:00|10444.6|10443.6|10448.4|10447.4|10449.5|10448.5|10443.8|10442.8|390
1606954200000|2020-12-03 00:10:00|10448.3|10447.3|10450.5|10449.8|10452.3|10451.4|10447.8|10446.9|445
1606954500000|2020-12-03 00:15:00|10450.8|10449.9|10452.9|10451.9|10453.6|10452.8|10449.6|10448.9|386
1606954800000|2020-12-03 00:20:00|10452.8|10451.8|10451.3|10450.3|10452.8|10451.8|10450.3|10449.4|477
1606955100000|2020-12-03 00:25:00|10451.5|10450.5|10450.9|10449.9|10452.1|10451.4|10450|10449.2|390
1606955400000|2020-12-03 00:30:00|10450.7|10450|10451|10450.3|10451.7|10450.9|10449.7|10448.9|412
1606955700000|2020-12-03 00:35:00|10451.1|10450.4|10448.4|10447.4|10451.2|10450.4|10448.1|10447.3|303
1606956000000|2020-12-03 00:40:00|10448.3|10447.3|10448.3|10447.6|10448.8|10448.1|10447.2|10446.3|266
1606956300000|2020-12-03 00:45:00|10448.4|10447.4|10447.8|10446.8|10449|10448.1|10446.7|10445.9|298
1606956600000|2020-12-03 00:50:00|10447.7|10447|10448.5|10447.5|10448.7|10447.9|10445.7|10445|317
1606956900000|2020-12-03 00:55:00|10448.4|10447.4|10451|10450|10451.3|10450.4|10447.6|10446.7|318
1606957200000|2020-12-03 01:00:00|10450.9|10449.9|10448.2|10447.5|10451|10450|10447.6|10446.8|504
1606957500000|2020-12-03 01:05:00|10448.4|10447.4|10448.5|10447.5|10450.4|10449.6|10448.2|10447.3|367
1606957800000|2020-12-03 01:10:00|10448.3|10447.6|10447.7|10447|10448.5|10447.6|10446.5|10445.6|272
1606958100000|2020-12-03 01:15:00|10447.8|10447.1|10444.6|10443.9|10449.1|10448.1|10444.3|10443.5|326
1606958400000|2020-12-03 01:20:00|10444.5|10443.8|10444.8|10443.8|10445|10444.3|10441.9|10441.2|424
1606958700000|2020-12-03 01:25:00|10444.9|10444.1|10446.2|10445.2|10446.3|10445.4|10444.1|10443.1|388
1606959000000|2020-12-03 01:30:00|10446|10445.3|10449|10448|10449.1|10448.3|10445.8|10445|465
1606959300000|2020-12-03 01:35:00|10449.1|10448.1|10449.1|10448.1|10451.1|10450.1|10448.4|10447.5|507
1606959600000|2020-12-03 01:40:00|10449|10448|10448.2|10447.2|10449.1|10448.2|10447.4|10446.5|321
1606959900000|2020-12-03 01:45:00|10448.1|10447.4|10451.8|10450.8|10451.8|10450.8|10447.3|10446.4|339
1606960200000|2020-12-03 01:50:00|10451.7|10450.7|10452|10451.3|10454.1|10453.2|10451.2|10450.3|534
1606960500000|2020-12-03 01:55:00|10452.1|10451.4|10452.2|10451.2|10453.1|10452.2|10450.6|10449.8|315
1606960800000|2020-12-03 02:00:00|10452.1|10451.1|10452|10451.3|10452.7|10451.8|10451|10450.2|220
1606961100000|2020-12-03 02:05:00|10452.1|10451.4|10449.2|10448.2|10452.9|10452|10448.9|10448|265
1606961400000|2020-12-03 02:10:00|10449.1|10448.1|10447.1|10446.4|10450.1|10449.3|10446.6|10445.7|424
1606961700000|2020-12-03 02:15:00|10447.2|10446.2|10448.8|10447.8|10448.8|10447.9|10446.5|10445.7|363
1606962000000|2020-12-03 02:20:00|10448.7|10447.7|10449|10448|10449.6|10448.9|10448.5|10447.7|167
1606962300000|2020-12-03 02:25:00|10448.9|10447.9|10447.4|10446.4|10449.9|10449.1|10446|10445.2|239
1606962600000|2020-12-03 02:30:00|10447.2|10446.5|10445.9|10444.9|10447.9|10447.1|10444.7|10443.9|320
1606962900000|2020-12-03 02:35:00|10445.8|10444.8|10447|10446.3|10447.4|10446.6|10445.7|10444.8|259
1606963200000|2020-12-03 02:40:00|10446.9|10446.2|10447.5|10446.8|10448.1|10447.3|10446.4|10445.7|338
1606963500000|2020-12-03 02:45:00|10447.4|10446.7|10447.2|10446.5|10448.3|10447.5|10447.1|10446.3|187
1606963800000|2020-12-03 02:50:00|10447.3|10446.6|10445|10444.3|10447.4|10446.6|10444.4|10443.6|379
1606964100000|2020-12-03 02:55:00|10445.1|10444.4|10445|10444.3|10445.9|10445.2|10444.5|10443.7|307
1606964400000|2020-12-03 03:00:00|10444.9|10444.2|10445.6|10444.6|10446.8|10446|10444.6|10443.9|313
1606964700000|2020-12-03 03:05:00|10445.7|10444.7|10446.5|10445.5|10446.6|10445.6|10445.1|10444.1|190
1606965000000|2020-12-03 03:10:00|10446.4|10445.4|10444.6|10443.9|10446.6|10445.6|10444.4|10443.5|231
1606965300000|2020-12-03 03:15:00|10444.5|10443.8|10445.5|10444.5|10447.5|10446.6|10444.4|10443.6|399
1606965600000|2020-12-03 03:20:00|10445.6|10444.6|10444.7|10443.7|10445.7|10445|10444.4|10443.6|237
1606965900000|2020-12-03 03:25:00|10444.6|10443.6|10444.6|10443.6|10445.2|10444.5|10444|10443.3|216
1606966200000|2020-12-03 03:30:00|10444.5|10443.5|10443.8|10443.1|10444.6|10443.6|10443.1|10442.3|267
1606966500000|2020-12-03 03:35:00|10444|10443|10445.1|10444.4|10445.5|10444.8|10443.3|10442.5|287
1606966800000|2020-12-03 03:40:00|10445|10444.3|10444.6|10443.6|10445.4|10444.7|10444.2|10443.3|271
1606967100000|2020-12-03 03:45:00|10444.7|10443.7|10444.1|10443.4|10444.8|10444|10443.8|10442.8|217
1606967400000|2020-12-03 03:50:00|10444|10443.3|10445.3|10444.6|10445.5|10444.7|10444|10443.2|204
1606967700000|2020-12-03 03:55:00|10445.2|10444.5|10444.6|10443.9|10445.3|10444.6|10444.1|10443.2|264
1606968000000|2020-12-03 04:00:00|10444.8|10444.1|10445.1|10444.4|10445.4|10444.5|10443.7|10443|256
1606968300000|2020-12-03 04:05:00|10445|10444.3|10446.4|10445.4|10446.6|10445.6|10444.7|10444|165
1606968600000|2020-12-03 04:10:00|10446.5|10445.5|10446.7|10446|10447.9|10447.1|10446.3|10445.4|271
1606968900000|2020-12-03 04:15:00|10446.8|10446.1|10447.3|10446.6|10447.5|10446.8|10446.1|10445.3|151
1606969200000|2020-12-03 04:20:00|10447.4|10446.7|10448.9|10448.2|10449.1|10448.2|10447.4|10446.7|160
1606969500000|2020-12-03 04:25:00|10449|10448.3|10449|10448.3|10450.1|10449.2|10448.8|10448.1|173
1606969800000|2020-12-03 04:30:00|10448.7|10448|10448.5|10447.8|10449.2|10448.5|10448.4|10447.7|239
1606970100000|2020-12-03 04:35:00|10448.6|10447.9|10448.7|10447.7|10448.9|10448.1|10448.1|10447.3|233
1606970400000|2020-12-03 04:40:00|10448.6|10447.6|10447.7|10446.7|10448.7|10447.9|10446.2|10445.3|294
1606970700000|2020-12-03 04:45:00|10447.8|10446.8|10447.8|10447.1|10448.6|10447.8|10447.3|10446.3|207
1606971000000|2020-12-03 04:50:00|10447.7|10447|10447.6|10446.9|10448.3|10447.6|10446.9|10446.2|233
1606971300000|2020-12-03 04:55:00|10447.5|10446.8|10447.1|10446.4|10447.8|10447|10446.9|10446|262
1606971600000|2020-12-03 05:00:00|10447.2|10446.5|10446.7|10445.7|10447.3|10446.5|10446.1|10445.2|144
1606971900000|2020-12-03 05:05:00|10446.4|10445.8|10447.6|10446.9|10448.2|10447.4|10446.2|10445.5|245
1606972200000|2020-12-03 05:10:00|10447.7|10447|10447.5|10446.5|10448|10447.3|10446.5|10445.7|250
1606972500000|2020-12-03 05:15:00|10447.4|10446.7|10447.5|10446.8|10448.2|10447.4|10446.9|10446|155
1606972800000|2020-12-03 05:20:00|10447.3|10446.6|10445.6|10444.9|10447.3|10446.6|10445.6|10444.7|214
1606973100000|2020-12-03 05:25:00|10445.7|10445|10445.5|10444.5|10445.9|10445.2|10445|10444.3|215
1606973400000|2020-12-03 05:30:00|10445.2|10444.4|10444.3|10443.6|10445.7|10445|10444.1|10443.3|242
1606973700000|2020-12-03 05:35:00|10444.2|10443.5|10444.2|10443.5|10444.4|10443.6|10443.2|10442.4|166
1606974000000|2020-12-03 05:40:00|10444.3|10443.6|10445.2|10444.5|10445.7|10444.8|10444.3|10443.5|256
1606974300000|2020-12-03 05:45:00|10445.4|10444.4|10446|10445.3|10446.8|10446|10445|10444.2|233
1606974600000|2020-12-03 05:50:00|10446.1|10445.4|10445.8|10444.8|10446.3|10445.6|10445.3|10444.5|148
1606974900000|2020-12-03 05:55:00|10445.9|10445.1|10445.8|10445.1|10446.8|10445.9|10445.4|10444.6|333
1606975200000|2020-12-03 06:00:00|10445.7|10445|10446.1|10445.4|10446.6|10445.8|10444.4|10443.6|235
1606975500000|2020-12-03 06:05:00|10446|10445.3|10447.8|10447.1|10448.1|10447.1|10445.1|10444.4|215
1606975800000|2020-12-03 06:10:00|10447.9|10447.2|10447.4|10446.7|10448.3|10447.5|10447.3|10446.4|171
1606976100000|2020-12-03 06:15:00|10447.5|10446.8|10448.3|10447.3|10449.2|10448.3|10447.4|10446.7|157
1606976400000|2020-12-03 06:20:00|10448.1|10447.4|10448.3|10447.3|10449|10448.3|10447.6|10446.7|211
1606976700000|2020-12-03 06:25:00|10448.4|10447.4|10446.4|10445.7|10448.5|10447.6|10446|10445.3|304
1606977000000|2020-12-03 06:30:00|10446.3|10445.6|10444.9|10443.9|10446.4|10445.7|10443.6|10442.7|261
1606977300000|2020-12-03 06:35:00|10445|10444|10447|10446.3|10448.5|10447.6|10444.4|10443.7|208
1606977600000|2020-12-03 06:40:00|10447.3|10446.2|10445.1|10444.4|10447.5|10446.7|10444.3|10443.4|277
1606977900000|2020-12-03 06:45:00|10445|10444.3|10445.5|10444.8|10446.8|10445.9|10445|10444.1|193
1606978200000|2020-12-03 06:50:00|10445.4|10444.7|10444.1|10443.1|10445.8|10445|10444.1|10443.1|197
1606978500000|2020-12-03 06:55:00|10444.2|10443.2|10445.3|10444.3|10445.5|10444.8|10443.9|10443.1|260
1606978800000|2020-12-03 07:00:00|10445.4|10444.4|10437.3|10436.3|10445.4|10444.6|10437.1|10436.3|559
1606979100000|2020-12-03 07:05:00|10437.2|10436.2|10438.6|10437.6|10439|10438.2|10435.8|10434.9|550
1606979400000|2020-12-03 07:10:00|10438.5|10437.5|10438.4|10437.4|10438.8|10438.1|10437.4|10436.5|423
1606979700000|2020-12-03 07:15:00|10438.5|10437.5|10438.7|10437.7|10439.2|10438.5|10437|10436.3|338
1606980000000|2020-12-03 07:20:00|10438.8|10437.8|10439.5|10438.5|10440.3|10439.5|10437.5|10436.8|486
1606980300000|2020-12-03 07:25:00|10439.2|10438.3|10439.1|10438.1|10440.7|10439.8|10438.4|10437.6|440
1606980600000|2020-12-03 07:30:00|10439|10438|10437.6|10436.9|10439.8|10438.9|10437|10436.3|215
1606980900000|2020-12-03 07:35:00|10437.7|10437|10437.7|10437|10438.6|10437.8|10436.5|10435.6|334
1606981200000|2020-12-03 07:40:00|10437.6|10436.9|10437.5|10436.5|10438.5|10437.7|10436.6|10435.8|361
1606981500000|2020-12-03 07:45:00|10437.4|10436.7|10433.8|10432.8|10438.1|10437.3|10432.8|10432.1|368
1606981800000|2020-12-03 07:50:00|10433.7|10432.7|10431.4|10430.7|10434.4|10433.5|10430.4|10429.6|529
1606982100000|2020-12-03 07:55:00|10431.5|10430.8|10431.5|10430.8|10432.5|10431.6|10429.8|10429|615
1606982400000|2020-12-03 08:00:00|10431.4|10430.7|10429.7|10429|10433.1|10432.2|10427.7|10426.7|679
1606982700000|2020-12-03 08:05:00|10429.3|10428.6|10429.1|10428.4|10430.9|10430|10427.3|10426.6|513
1606983000000|2020-12-03 08:10:00|10429.2|10428.5|10429.6|10428.9|10429.9|10429|10425.2|10424.3|471
1606983300000|2020-12-03 08:15:00|10429.5|10428.8|10432.8|10432.1|10433.3|10432.5|10429|10428.3|542
1606983600000|2020-12-03 08:20:00|10432.7|10432|10432.6|10431.9|10435.7|10435|10432.4|10431.7|534
1606983900000|2020-12-03 08:25:00|10432.5|10431.8|10432.3|10431.6|10434.3|10433.5|10431.7|10430.8|476
1606984200000|2020-12-03 08:30:00|10432.1|10431.4|10434.1|10433.4|10434.8|10434|10431.7|10430.9|411
1606984500000|2020-12-03 08:35:00|10434.2|10433.5|10431.8|10431.1|10435.9|10434.9|10430.2|10429.4|497
1606984800000|2020-12-03 08:40:00|10431.9|10431.2|10432.1|10431.1|10432.4|10431.7|10429.9|10429.2|388
1606985100000|2020-12-03 08:45:00|10432|10431|10430|10429.3|10433.1|10432.3|10429.2|10428.5|434
1606985400000|2020-12-03 08:50:00|10430.1|10429.4|10426.7|10425.7|10431.2|10430.4|10425.9|10425.1|504
1606985700000|2020-12-03 08:55:00|10426.6|10425.9|10427.6|10426.6|10428.9|10428.1|10426|10425.3|637
1606986000000|2020-12-03 09:00:00|10427.4|10426.7|10427.1|10426.4|10428.9|10427.9|10426.1|10425.4|435
1606986300000|2020-12-03 09:05:00|10427.3|10426.6|10425.7|10424.7|10429.3|10428.4|10425|10424.3|432
1606986600000|2020-12-03 09:10:00|10425.6|10424.9|10424|10423.3|10427.9|10427|10423.4|10422.4|518
1606986900000|2020-12-03 09:15:00|10423.9|10423.2|10426.9|10426.2|10427.1|10426.3|10423.6|10422.9|440
1606987200000|2020-12-03 09:20:00|10427.1|10426.1|10428.6|10427.9|10429.2|10428.3|10426.8|10426|373
1606987500000|2020-12-03 09:25:00|10428.7|10428|10427.7|10427|10430.7|10429.8|10426.9|10426.1|315
1606987800000|2020-12-03 09:30:00|10427.6|10426.9|10433.1|10432.1|10434.2|10433.4|10426.8|10426.1|582
1606988100000|2020-12-03 09:35:00|10432.9|10432.2|10431.8|10431.1|10433.8|10432.8|10431.2|10430.5|494
1606988400000|2020-12-03 09:40:00|10432|10431|10432.7|10432|10433.7|10432.8|10431.6|10430.7|384
1606988700000|2020-12-03 09:45:00|10432.8|10432.1|10428.9|10428.2|10432.8|10432.1|10428.7|10428|364
1606989000000|2020-12-03 09:50:00|10429|10428.3|10428.3|10427.3|10429|10428.3|10426.5|10425.7|407
1606989300000|2020-12-03 09:55:00|10428.6|10427.6|10427.8|10427.1|10428.6|10427.8|10426|10425.1|362
1606989600000|2020-12-03 10:00:00|10427.9|10427.2|10428.3|10427.3|10429.5|10428.7|10427.7|10427|310
1606989900000|2020-12-03 10:05:00|10428.4|10427.4|10425.5|10424.8|10428.4|10427.6|10423.6|10422.7|561
1606990200000|2020-12-03 10:10:00|10425.6|10424.9|10426.8|10426.1|10427|10426.2|10425.4|10424.5|297
1606990500000|2020-12-03 10:15:00|10426.7|10426|10428.8|10427.8|10428.9|10428.1|10426.7|10425.8|335
1606990800000|2020-12-03 10:20:00|10428.9|10427.9|10429.3|10428.3|10429.4|10428.5|10427.6|10426.7|251
1606991100000|2020-12-03 10:25:00|10429.2|10428.2|10431|10430.3|10431|10430.3|10428.9|10428|379
1606991400000|2020-12-03 10:30:00|10430.9|10430.2|10430.6|10429.6|10431.7|10430.7|10430.4|10429.5|260
1606991700000|2020-12-03 10:35:00|10430.5|10429.8|10428.7|10428|10430.8|10430|10428.4|10427.7|222
1606992000000|2020-12-03 10:40:00|10428.8|10427.8|10429.1|10428.1|10429.2|10428.4|10428.1|10427.1|264
1606992300000|2020-12-03 10:45:00|10429.2|10428.2|10428.9|10428.2|10429.3|10428.5|10427.9|10427|266
1606992600000|2020-12-03 10:50:00|10429|10428.3|10427|10426.3|10429.1|10428.3|10426|10425.2|359
1606992900000|2020-12-03 10:55:00|10426.9|10426.2|10429.1|10428.4|10429.3|10428.5|10426.9|10426|314
1606993200000|2020-12-03 11:00:00|10428.9|10428.2|10429.3|10428.6|10429.7|10429|10428.4|10427.7|219
1606993500000|2020-12-03 11:05:00|10429.4|10428.7|10428.8|10427.8|10430|10429.3|10427.5|10426.8|271
1606993800000|2020-12-03 11:10:00|10428.7|10428|10434.2|10433.5|10434.4|10433.7|10428.7|10427.9|352
1606994100000|2020-12-03 11:15:00|10434.3|10433.6|10432.9|10431.9|10434.3|10433.6|10432.7|10431.8|267
1606994400000|2020-12-03 11:20:00|10432.8|10431.8|10430.1|10429.4|10432.8|10431.9|10429.6|10428.8|419
1606994700000|2020-12-03 11:25:00|10430|10429.3|10429|10428|10431.3|10430.4|10427.9|10427.1|381
1606995000000|2020-12-03 11:30:00|10428.7|10427.9|10428.2|10427.5|10429.5|10428.6|10427.5|10426.5|435
1606995300000|2020-12-03 11:35:00|10428.1|10427.4|10431|10430.3|10431.1|10430.4|10428|10427.2|278
1606995600000|2020-12-03 11:40:00|10430.9|10430.2|10430.5|10429.8|10431.8|10430.9|10430.3|10429.4|299
1606995900000|2020-12-03 11:45:00|10430.6|10429.9|10430.1|10429.1|10431.3|10430.5|10428.9|10428.2|424
1606996200000|2020-12-03 11:50:00|10430.2|10429.2|10429.1|10428.4|10430.2|10429.2|10427.8|10427|550
1606996500000|2020-12-03 11:55:00|10428.9|10428.2|10428.9|10427.9|10429.7|10428.9|10428.3|10427.4|494
1606996800000|2020-12-03 12:00:00|10428.8|10427.8|10429.4|10428.4|10429.9|10429.2|10426.8|10426.1|500
1606997100000|2020-12-03 12:05:00|10429.3|10428.3|10426.9|10426.2|10429.4|10428.6|10426.7|10426|370
1606997400000|2020-12-03 12:10:00|10427|10426|10424.7|10423.7|10427.7|10426.8|10424.4|10423.6|419
1606997700000|2020-12-03 12:15:00|10424.8|10423.8|10427.3|10426.3|10427.4|10426.6|10424.4|10423.6|338
1606998000000|2020-12-03 12:20:00|10427.2|10426.2|10422.5|10421.5|10427.6|10426.9|10421|10420|324
1606998300000|2020-12-03 12:25:00|10422.6|10421.6|10415.3|10414.6|10422.6|10421.8|10413.1|10412.1|667
1606998600000|2020-12-03 12:30:00|10415.4|10414.4|10411.1|10410.4|10417.2|10416.4|10410.1|10409.3|678
1606998900000|2020-12-03 12:35:00|10411.2|10410.5|10413.1|10412.4|10414|10413|10409.4|10408.4|551
1606999200000|2020-12-03 12:40:00|10413.3|10412.3|10409.9|10408.9|10413.8|10413|10407.1|10406.2|600
1606999500000|2020-12-03 12:45:00|10409.8|10409.1|10409.6|10408.6|10411|10410.1|10408.4|10407.7|398
1606999800000|2020-12-03 12:50:00|10409.5|10408.5|10412.2|10411.2|10412.5|10411.6|10409.3|10408.4|518
1607000100000|2020-12-03 12:55:00|10411.7|10411|10409.2|10408.2|10412.2|10411.2|10407.7|10406.7|494
1607000400000|2020-12-03 13:00:00|10409.3|10408.3|10411.4|10410.4|10411.6|10410.6|10407.6|10406.8|705
1607000700000|2020-12-03 13:05:00|10411.2|10410.5|10411.5|10410.5|10413.4|10412.4|10411|10410|603
1607001000000|2020-12-03 13:10:00|10411.6|10410.6|10410.5|10409.5|10412.9|10412|10409.7|10408.9|349
1607001300000|2020-12-03 13:15:00|10410.4|10409.4|10407.3|10406.3|10412|10411.1|10406.2|10405.4|438
1607001600000|2020-12-03 13:20:00|10407.4|10406.7|10407.2|10406.2|10408.1|10407.3|10404.4|10403.4|553
1607001900000|2020-12-03 13:25:00|10407.1|10406.1|10405.7|10404|10407.1|10406.3|10402.6|10401.8|515
1607002200000|2020-12-03 13:30:00|10405.8|10404.1|10405|10404|10409|10408|10403.7|10402.9|615
1607002500000|2020-12-03 13:35:00|10405.1|10404.1|10406.4|10405.4|10406.5|10405.7|10404|10403.3|520
1607002800000|2020-12-03 13:40:00|10406.2|10405.5|10406|10405|10407.9|10406.9|10404.8|10404|428
1607003100000|2020-12-03 13:45:00|10405.7|10405.1|10406.4|10405.4|10408.1|10407.3|10405.7|10404.8|396
1607003400000|2020-12-03 13:50:00|10406.6|10405.6|10403.9|10402.9|10408.2|10407.2|10403.5|10402.8|519
1607003700000|2020-12-03 13:55:00|10404|10403|10405|10404|10405.5|10404.6|10402.7|10402|536
1607004000000|2020-12-03 14:00:00|10404.7|10404.3|10404.4|10403.4|10407.3|10406.3|10402.4|10401.7|579
1607004300000|2020-12-03 14:05:00|10404.3|10403.3|10399.5|10398.5|10404.5|10403.5|10399.1|10398.3|667
1607004600000|2020-12-03 14:10:00|10399.6|10398.6|10395.9|10394.9|10400.8|10399.9|10395.4|10394.5|600
1607004900000|2020-12-03 14:15:00|10395.8|10394.8|10390.6|10389.6|10396.8|10395.9|10388.7|10387.8|727
1607005200000|2020-12-03 14:20:00|10390.7|10389.7|10389.8|10388.8|10391.8|10391.1|10388.8|10388.1|684
1607005500000|2020-12-03 14:25:00|10389.7|10388.7|10388.4|10387.4|10390.9|10389.9|10387|10386.2|548
1607005800000|2020-12-03 14:30:00|10388.3|10387.3|10390.9|10390.2|10391.4|10390.4|10384.5|10383.6|886
1607006100000|2020-12-03 14:35:00|10390.8|10390.1|10391.4|10390.7|10395.4|10394.4|10390.7|10389.7|843
1607006400000|2020-12-03 14:40:00|10391.3|10390.6|10388.1|10387.1|10392|10391.1|10387.4|10386.6|588
1607006700000|2020-12-03 14:45:00|10388.2|10387.2|10385.6|10384.6|10389.4|10388.4|10384.3|10383.3|653
1607007000000|2020-12-03 14:50:00|10385.5|10384.5|10382|10381.3|10386.9|10386.1|10380.5|10379.8|677
1607007300000|2020-12-03 14:55:00|10382.2|10381.2|10381.7|10380.7|10383.3|10382.4|10380|10379|643
1607007600000|2020-12-03 15:00:00|10381.8|10380.8|10378.8|10377.8|10382.3|10381.3|10377.3|10376.5|730
1607007900000|2020-12-03 15:05:00|10378.7|10378.1|10377.1|10376.1|10379.4|10378.7|10375.9|10375|774
1607008200000|2020-12-03 15:10:00|10377|10376|10369.8|10368.8|10377.5|10376.6|10367.6|10366.6|887
1607008500000|2020-12-03 15:15:00|10369.6|10368.9|10372.5|10371.8|10372.9|10372|10368.3|10367.4|808
1607008800000|2020-12-03 15:20:00|10372.6|10371.6|10371.9|10370.9|10372.8|10371.8|10368.9|10368|715
1607009100000|2020-12-03 15:25:00|10371.8|10370.8|10373.9|10373.2|10374.5|10373.8|10370.8|10369.9|781
1607009400000|2020-12-03 15:30:00|10373.8|10373.1|10372.1|10371.1|10375|10374.2|10369.5|10368.8|719
1607009700000|2020-12-03 15:35:00|10371.9|10371.2|10372.2|10371.5|10373.4|10372.6|10370|10369.2|700
1607010000000|2020-12-03 15:40:00|10372.1|10371.4|10375.8|10374.8|10375.9|10375.1|10371.5|10370.6|520
1607010300000|2020-12-03 15:45:00|10375.7|10374.7|10378|10377|10379.4|10378.4|10372.4|10371.6|615
1607010600000|2020-12-03 15:50:00|10378.1|10377.1|10376.5|10375.5|10378.6|10377.9|10375.1|10374.2|706
1607010900000|2020-12-03 15:55:00|10376.8|10375.8|10375.5|10374.5|10379.4|10378.5|10375.2|10374.4|868
1607011200000|2020-12-03 16:00:00|10375.4|10374.7|10379.8|10378.8|10380.4|10379.6|10374.6|10373.7|686
1607011500000|2020-12-03 16:05:00|10379.6|10378.9|10380.8|10380.1|10383.6|10382.7|10379.6|10378.9|650
1607011800000|2020-12-03 16:10:00|10380.7|10380|10378.4|10377.7|10383.6|10382.6|10378|10377.3|614
1607012100000|2020-12-03 16:15:00|10378.5|10377.8|10379.8|10378.8|10381.2|10380.3|10377.5|10376.7|477
1607012400000|2020-12-03 16:20:00|10379.9|10378.9|10380.3|10379.3|10383|10382.2|10378.9|10378.2|499
1607012700000|2020-12-03 16:25:00|10380.1|10379.1|10382.6|10381.9|10383.3|10382.4|10379.3|10378.3|429
1607013000000|2020-12-03 16:30:00|10382.7|10382|10381.3|10380.6|10382.8|10382.1|10380.8|10379.8|544
1607013300000|2020-12-03 16:35:00|10381.4|10380.7|10380.6|10379.6|10381.6|10380.9|10378.2|10377.4|530
1607013600000|2020-12-03 16:40:00|10380.7|10379.9|10382|10381|10382.6|10381.8|10378.6|10377.8|372
1607013900000|2020-12-03 16:45:00|10382.1|10381.1|10382.9|10381.9|10383.6|10382.7|10381.3|10380.5|278
1607014200000|2020-12-03 16:50:00|10383|10382|10381.1|10380.1|10384.5|10383.5|10380.3|10379.4|414
1607014500000|2020-12-03 16:55:00|10381|10380.3|10377.7|10376.7|10381.7|10380.8|10377.4|10376.6|344
1607014800000|2020-12-03 17:00:00|10377.6|10377|10377.8|10376.8|10378.8|10377.8|10376.4|10375.5|463
1607015100000|2020-12-03 17:05:00|10377.7|10377|10379.6|10378.6|10379.7|10378.9|10377|10376.1|452
1607015400000|2020-12-03 17:10:00|10379.5|10378.5|10382.8|10381.8|10384.4|10383.6|10379.4|10378.4|393
1607015700000|2020-12-03 17:15:00|10382.7|10381.7|10382.7|10381.7|10383.1|10382.3|10381.1|10380.4|389
1607016000000|2020-12-03 17:20:00|10382.8|10381.8|10384.5|10383.8|10386.1|10385.1|10382.2|10381.2|369
1607016300000|2020-12-03 17:25:00|10384.4|10383.7|10384.6|10383.6|10385.6|10384.7|10383.4|10382.5|353
1607016600000|2020-12-03 17:30:00|10384.5|10383.5|10383.2|10382.2|10384.5|10383.7|10381.9|10381|333
1607016900000|2020-12-03 17:35:00|10383.1|10382.1|10383.8|10382.8|10384.8|10383.9|10382.6|10381.6|254
1607017200000|2020-12-03 17:40:00|10383.6|10382.9|10383.3|10382.3|10384.6|10383.9|10383|10382.2|231
1607017500000|2020-12-03 17:45:00|10383.2|10382.5|10385.8|10384.8|10386.7|10385.7|10383.2|10382.3|401
1607017800000|2020-12-03 17:50:00|10385.9|10384.9|10385.8|10384.8|10386.1|10385.3|10384.8|10384.1|240
1607018100000|2020-12-03 17:55:00|10385.9|10384.9|10388.7|10387.7|10389.3|10388.5|10385.9|10384.9|356
1607018400000|2020-12-03 18:00:00|10388.8|10387.8|10389.2|10388.5|10389.3|10388.6|10388.2|10387.3|277
1607018700000|2020-12-03 18:05:00|10389.4|10388.7|10390.5|10389.5|10391.1|10390.3|10388.3|10387.4|356
1607019000000|2020-12-03 18:10:00|10390.4|10389.4|10391.6|10390.6|10392.4|10391.4|10390.3|10389.4|241
1607019300000|2020-12-03 18:15:00|10391.7|10390.7|10394.2|10393.2|10394.3|10393.6|10391.1|10390.1|225
1607019600000|2020-12-03 18:20:00|10394.1|10393.1|10393.3|10392.6|10394.1|10393.3|10392.6|10391.8|271
1607019900000|2020-12-03 18:25:00|10393.2|10392.5|10393.6|10392.6|10393.8|10392.9|10392.6|10391.8|192
1607020200000|2020-12-03 18:30:00|10393.7|10392.7|10392.9|10391.9|10394.1|10393.2|10392.7|10391.9|188
1607020500000|2020-12-03 18:35:00|10392.7|10391.7|10391|10390.3|10393.1|10392.2|10390.7|10389.7|350
1607020800000|2020-12-03 18:40:00|10391.1|10390.4|10391.8|10391.1|10392.2|10391.4|10390.9|10389.9|190
1607021100000|2020-12-03 18:45:00|10391.9|10391.2|10395|10394.3|10395.2|10394.5|10391.4|10390.7|352
1607021400000|2020-12-03 18:50:00|10395.1|10394.4|10399.8|10398.8|10400|10399.2|10394.8|10394.1|433
1607021700000|2020-12-03 18:55:00|10399.7|10398.7|10395.6|10394.6|10399.9|10399|10395.5|10394.5|399
1607022000000|2020-12-03 19:00:00|10395.7|10394.7|10393.1|10392.4|10396.1|10395.3|10392.5|10391.6|481
1607022300000|2020-12-03 19:05:00|10393|10392.3|10392.6|10391.6|10393.4|10392.6|10391.9|10391.2|280
1607022600000|2020-12-03 19:10:00|10392.4|10391.7|10392.6|10391.9|10394.1|10393.4|10392.2|10391.4|305
1607022900000|2020-12-03 19:15:00|10392.5|10391.8|10394.5|10393.5|10394.5|10393.8|10392.5|10391.8|321
1607023200000|2020-12-03 19:20:00|10394|10393.3|10393.8|10392.8|10394.8|10393.8|10393.6|10392.6|198
1607023500000|2020-12-03 19:25:00|10393.9|10392.9|10395.2|10394.5|10395.6|10394.7|10393.7|10392.7|216
1607023800000|2020-12-03 19:30:00|10395.1|10394.1|10394.9|10393.9|10395.5|10394.7|10394.3|10393.5|233
1607024100000|2020-12-03 19:35:00|10394.8|10393.8|10394.4|10393.4|10395.6|10394.8|10394.3|10393.4|286
1607024400000|2020-12-03 19:40:00|10394.3|10393.6|10395.3|10394.6|10395.3|10394.6|10393.9|10393|231
1607024700000|2020-12-03 19:45:00|10395.5|10394.8|10397.5|10396.5|10397.6|10396.6|10395.3|10394.4|200
1607025000000|2020-12-03 19:50:00|10397.3|10396.6|10398.7|10398|10399|10398.2|10397.3|10396.4|278
1607025300000|2020-12-03 19:55:00|10398.9|10397.9|10396.4|10395.7|10398.9|10398|10396.3|10395.4|357
1607025600000|2020-12-03 20:00:00|10396.6|10395.6|10396.4|10395.7|10397.1|10396.2|10394.9|10394|295
1607025900000|2020-12-03 20:05:00|10396.3|10395.6|10395.5|10394.5|10396.6|10395.6|10395.3|10394.3|174
1607026200000|2020-12-03 20:10:00|10395.6|10394.6|10394.8|10393.8|10395.8|10395.1|10394.1|10393.2|262
1607026500000|2020-12-03 20:15:00|10394.9|10393.9|10394.7|10394|10395.9|10395.1|10394.4|10393.5|205
1607026800000|2020-12-03 20:20:00|10394.8|10394.1|10395|10394|10396.2|10395.3|10394.7|10393.8|205
1607027100000|2020-12-03 20:25:00|10394.9|10393.9|10393.7|10393|10395.4|10394.6|10393.4|10392.4|114
1607027400000|2020-12-03 20:30:00|10393.6|10392.9|10393.9|10393.2|10394.8|10394.1|10393.4|10392.6|192
1607027700000|2020-12-03 20:35:00|10394|10393.3|10392.8|10392.1|10394.3|10393.6|10392.5|10391.7|225
1607028000000|2020-12-03 20:40:00|10392.7|10392|10391.1|10390.4|10393.7|10393|10389.9|10388.9|696
1607028300000|2020-12-03 20:45:00|10390.9|10390.2|10389.5|10388.5|10391.3|10390.6|10389.1|10388.3|341
1607028600000|2020-12-03 20:50:00|10389.6|10388.6|10389|10388|10390.2|10389.3|10388.1|10387.2|285
1607028900000|2020-12-03 20:55:00|10388.9|10387.9|10389|10388|10389.7|10388.9|10387.8|10387.1|385
1607029200000|2020-12-03 21:00:00|10389.1|10388.1|10390.1|10389.1|10390.2|10389.3|10388.2|10387.3|219
1607029500000|2020-12-03 21:05:00|10390|10389|10388|10387.3|10390.1|10389.1|10387.7|10386.7|238
1607029800000|2020-12-03 21:10:00|10388.1|10387.1|10388|10387|10388.6|10387.7|10387.2|10386.3|190
1607030100000|2020-12-03 21:15:00|10388.1|10387.1|10388.6|10387.6|10388.8|10388|10388|10387|83
1607030400000|2020-12-03 21:20:00|10388.7|10387.7|10388.6|10387.6|10388.7|10387.8|10388.3|10387.4|98
1607030700000|2020-12-03 21:25:00|10388.7|10387.7|10383.9|10383.2|10388.7|10387.8|10383.8|10382.8|186
1607031000000|2020-12-03 21:30:00|10384|10383|10385.2|10384.5|10385.7|10384.7|10383.6|10382.7|170
1607031300000|2020-12-03 21:35:00|10385.3|10384.3|10387.1|10386.1|10387.5|10386.5|10385.2|10384.2|148
1607031600000|2020-12-03 21:40:00|10387|10386|10385.9|10384.9|10387.3|10386.3|10385|10384.1|127
1607031900000|2020-12-03 21:45:00|10385.8|10384.8|10386|10385|10386.9|10385.9|10384.7|10383.7|176
1607032200000|2020-12-03 21:50:00|10385.9|10384.9|10385.4|10384.4|10386.3|10385.3|10384.9|10383.9|160
1607032500000|2020-12-03 21:55:00|10385.5|10384.5|10384.6|10383.6|10385.8|10384.8|10384|10383|193
1607032800000|2020-12-03 22:00:00|10384.7|10383.7|10391.8|10385.8|10392.1|10386.1|10384.6|10383.3|42
1607033100000|2020-12-03 22:05:00|10392|10386|10391.7|10385.7|10392.6|10386.6|10391.3|10385.3|114
1607033400000|2020-12-03 22:10:00|10391.6|10385.6|10390.5|10384.5|10393.5|10387.7|10390.3|10384.3|235
1607033700000|2020-12-03 22:15:00|10390.4|10384.4|10391.1|10385.2|10391.3|10385.7|10390.3|10384.3|185
1607034000000|2020-12-03 22:20:00|10391|10385.1|10391.2|10385.2|10391.4|10385.8|10390.5|10384.5|203
1607034300000|2020-12-03 22:25:00|10391|10385|10386.3|10380.3|10391.4|10386.1|10385.2|10379.2|890
1607034600000|2020-12-03 22:30:00|10386.7|10380.7|10387.9|10381.9|10388.6|10382.6|10385.4|10379.4|830
1607034900000|2020-12-03 22:35:00|10388|10382|10387.4|10381.4|10388.8|10382.8|10387.2|10381.2|363
1607035200000|2020-12-03 22:40:00|10387.3|10381.3|10388.4|10384.2|10390.7|10384.7|10386.7|10381|270
1607035500000|2020-12-03 22:45:00|10388.1|10384|10388.7|10383.6|10389.1|10385.3|10387.4|10382.4|395
1607035800000|2020-12-03 22:50:00|10388.6|10383.7|10388.3|10384.2|10389.3|10385.1|10387.8|10383.1|450
1607036100000|2020-12-03 22:55:00|10388.4|10384.3|10388.4|10383.6|10389.6|10384.6|10387.3|10382.9|233
1607036400000|2020-12-03 23:00:00|10388.5|10383.5|10385.8|10384.8|10388.5|10385.5|10385.2|10383.5|647
1607036700000|2020-12-03 23:05:00|10385.9|10384.9|10386.1|10385.1|10387.2|10386.3|10385.6|10384.6|181
1607037000000|2020-12-03 23:10:00|10386.2|10385.2|10384.9|10383.9|10386.5|10385.5|10384.8|10383.8|119
1607037300000|2020-12-03 23:15:00|10385|10384|10384|10383|10385|10384.1|10383.9|10382.9|138
1607037600000|2020-12-03 23:20:00|10383.9|10382.9|10383.5|10382.5|10384.2|10383.5|10383.4|10382.4|155
1607037900000|2020-12-03 23:25:00|10383.6|10382.6|10384.1|10383.1|10384.2|10383.2|10383.3|10382.4|152
1607038200000|2020-12-03 23:30:00|10384|10383|10386.1|10385.1|10386.1|10385.1|10383.2|10382.4|187
1607038500000|2020-12-03 23:35:00|10386|10385|10386|10385|10386.1|10385.1|10385.5|10384.5|81
1607038800000|2020-12-03 23:40:00|10385.9|10384.9|10386|10385|10386.7|10385.7|10385.8|10384.8|113
1607039100000|2020-12-03 23:45:00|10386.1|10385.1|10387.3|10386.3|10387.6|10386.6|10385.3|10384.4|150
1607039400000|2020-12-03 23:50:00|10387.2|10386.2|10381.3|10380.3|10387.2|10386.2|10380.3|10379.4|229
1607039700000|2020-12-03 23:55:00|10381.2|10380.2|10384|10383|10384.3|10383.4|10380.6|10379.8|212
1607040000000|2020-12-04 00:00:00|10383.9|10383.2|10382.3|10381.3|10386.1|10385.4|10381.2|10380.3|443
1607040300000|2020-12-04 00:05:00|10382.1|10381.4|10384.5|10383.5|10384.8|10384|10382.1|10381.4|370
1607040600000|2020-12-04 00:10:00|10384.6|10383.6|10382.4|10381.7|10384.6|10383.7|10382.2|10381.3|504
1607040900000|2020-12-04 00:15:00|10382.5|10381.8|10382.7|10381.7|10384.3|10383.5|10381.2|10380.4|503
1607041200000|2020-12-04 00:20:00|10382.6|10381.9|10381.4|10380.7|10385.4|10384.4|10380.9|10380.2|378
1607041500000|2020-12-04 00:25:00|10381.5|10380.8|10378.2|10377.5|10382.8|10382.1|10377.3|10376.6|431
1607041800000|2020-12-04 00:30:00|10378.1|10377.4|10377.6|10376.9|10379.1|10378.3|10374.2|10373.5|501
1607042100000|2020-12-04 00:35:00|10377.7|10377|10379.9|10378.9|10379.9|10379.1|10377.5|10376.8|312
1607042400000|2020-12-04 00:40:00|10379.8|10378.8|10379.8|10378.8|10380.6|10379.9|10378|10377.2|381
1607042700000|2020-12-04 00:45:00|10379.4|10378.7|10377.1|10376.4|10379.4|10378.7|10376.1|10375.4|374
1607043000000|2020-12-04 00:50:00|10377.2|10376.5|10380.8|10379.8|10381.1|10380.4|10376.3|10375.5|530
1607043300000|2020-12-04 00:55:00|10381.1|10380.1|10381.5|10380.8|10382.7|10382|10379.3|10378.3|423
1607043600000|2020-12-04 01:00:00|10381.4|10380.7|10381.2|10380.5|10381.5|10380.8|10379.7|10379|288
1607043900000|2020-12-04 01:05:00|10381.3|10380.6|10382.1|10381.4|10382.8|10382.1|10379.1|10378.3|227
1607044200000|2020-12-04 01:10:00|10382|10381.3|10381.2|10380.5|10383.1|10382.3|10380.7|10380|265
1607044500000|2020-12-04 01:15:00|10381.1|10380.4|10380.9|10380.2|10382.9|10382.1|10380.7|10379.9|249
1607044800000|2020-12-04 01:20:00|10380.8|10380.1|10380.6|10379.9|10381.6|10380.7|10378.8|10378.1|331
1607045100000|2020-12-04 01:25:00|10380.5|10379.8|10379.2|10378.5|10380.9|10380.1|10379.1|10378.3|260
1607045400000|2020-12-04 01:30:00|10379.1|10378.4|10381.7|10381|10382.6|10381.9|10377.6|10376.9|508
1607045700000|2020-12-04 01:35:00|10381.8|10381.1|10381.8|10381.1|10382.1|10381.4|10380.8|10380.1|336
1607046000000|2020-12-04 01:40:00|10381.6|10380.9|10381.4|10380.7|10382.1|10381.4|10380.1|10379.4|291
1607046300000|2020-12-04 01:45:00|10381.3|10380.6|10381.5|10380.8|10382.5|10381.8|10380.3|10379.5|305
1607046600000|2020-12-04 01:50:00|10381.6|10380.9|10382.1|10381.4|10383.3|10382.5|10380.5|10379.7|353
1607046900000|2020-12-04 01:55:00|10382.2|10381.5|10383.4|10382.7|10384.9|10384.1|10382.1|10381.4|384
1607047200000|2020-12-04 02:00:00|10383.5|10382.8|10383|10382.3|10384.4|10383.6|10382.3|10381.6|294
1607047500000|2020-12-04 02:05:00|10382.9|10382.2|10383.7|10383|10384.1|10383.4|10382.1|10381.3|258
1607047800000|2020-12-04 02:10:00|10383.8|10383.1|10384.9|10383.9|10385.8|10385|10383.8|10383.1|190
1607048100000|2020-12-04 02:15:00|10384.8|10383.8|10383.6|10382.9|10385.8|10384.9|10383.1|10382.3|333
1607048400000|2020-12-04 02:20:00|10383.7|10383|10383.6|10382.9|10384.7|10384|10383.2|10382.5|209
1607048700000|2020-12-04 02:25:00|10383.7|10383|10384.3|10383.3|10385.3|10384.5|10383.6|10382.9|203
1607049000000|2020-12-04 02:30:00|10384.1|10383.4|10384.1|10383.4|10384.3|10383.5|10383.4|10382.6|205
1607049300000|2020-12-04 02:35:00|10384|10383.3|10385.2|10384.5|10385.3|10384.6|10383.6|10382.9|255
1607049600000|2020-12-04 02:40:00|10385|10384.3|10387.1|10386.4|10387.2|10386.5|10384.6|10383.8|235
1607049900000|2020-12-04 02:45:00|10387.2|10386.2|10387.4|10386.7|10388.7|10388|10386.9|10386.1|290
1607050200000|2020-12-04 02:50:00|10387.5|10386.8|10387.5|10386.8|10387.6|10386.9|10386.9|10386.2|223
1607050500000|2020-12-04 02:55:00|10387.4|10386.7|10387.9|10387.2|10388.2|10387.4|10386.5|10385.7|269
1607050800000|2020-12-04 03:00:00|10387.8|10387.1|10384.1|10383.4|10387.9|10387.2|10384|10383.3|295
1607051100000|2020-12-04 03:05:00|10384.3|10383.3|10385.4|10384.4|10385.6|10384.8|10383.5|10382.8|247
1607051400000|2020-12-04 03:10:00|10385.3|10384.3|10385|10384.3|10385.5|10384.8|10384.5|10383.6|223
1607051700000|2020-12-04 03:15:00|10384.9|10384.2|10384.9|10384.2|10385.8|10385.1|10384.6|10383.9|191
1607052000000|2020-12-04 03:20:00|10385|10384.3|10384.3|10383.6|10385.3|10384.6|10383.9|10383.2|166
1607052300000|2020-12-04 03:25:00|10384.4|10383.7|10384.8|10384.1|10385.4|10384.7|10383.5|10382.6|185
1607052600000|2020-12-04 03:30:00|10384.7|10384|10384.6|10383.9|10385.6|10384.9|10383.6|10382.9|251
1607052900000|2020-12-04 03:35:00|10384.5|10383.8|10385|10384.3|10385.9|10384.9|10384.5|10383.8|195
1607053200000|2020-12-04 03:40:00|10384.9|10384.2|10386.1|10385.4|10386.6|10385.7|10384.9|10384.2|296
1607053500000|2020-12-04 03:45:00|10386.2|10385.5|10385.2|10384.5|10386.6|10385.6|10385.2|10384.4|226
1607053800000|2020-12-04 03:50:00|10385.3|10384.6|10385.3|10384.6|10386.1|10385.3|10384.7|10384|240
1607054100000|2020-12-04 03:55:00|10385.5|10384.5|10385.6|10384.9|10386|10385.2|10384.7|10384|222
1607054400000|2020-12-04 04:00:00|10385.7|10385|10384.8|10384.1|10385.9|10385.2|10384.5|10383.7|194
1607054700000|2020-12-04 04:05:00|10385|10384.3|10388.3|10387.6|10388.9|10388.1|10384.7|10384|130
1607055000000|2020-12-04 04:10:00|10388.1|10387.4|10389.3|10388.6|10389.6|10388.9|10388|10387.2|263
1607055300000|2020-12-04 04:15:00|10389.4|10388.7|10388.3|10387.6|10389.7|10389|10388.2|10387.5|151
1607055600000|2020-12-04 04:20:00|10388.4|10387.7|10387.8|10387.1|10388.7|10388|10387.7|10387|231
1607055900000|2020-12-04 04:25:00|10387.9|10387.2|10388.9|10388.2|10389.1|10388.3|10387.8|10387.1|147
1607056200000|2020-12-04 04:30:00|10389|10388.3|10390.2|10389.5|10390.3|10389.5|10388.9|10388.2|211
1607056500000|2020-12-04 04:35:00|10390.1|10389.4|10390|10389.3|10390.2|10389.5|10388.5|10387.8|147
1607056800000|2020-12-04 04:40:00|10389.9|10389.2|10389.3|10388.6|10390.2|10389.5|10388.8|10388.1|214
1607057100000|2020-12-04 04:45:00|10389.4|10388.7|10391.8|10391.1|10392|10391.2|10389.3|10388.6|203
1607057400000|2020-12-04 04:50:00|10391.9|10391.2|10390.6|10389.9|10391.9|10391.2|10390.2|10389.5|186
1607057700000|2020-12-04 04:55:00|10390.7|10390|10391.7|10391|10392.4|10391.7|10390.3|10389.5|201
1607058000000|2020-12-04 05:00:00|10391.6|10390.9|10393|10392.3|10393.5|10392.7|10391.6|10390.9|224
1607058300000|2020-12-04 05:05:00|10392.9|10392.2|10393|10392.3|10394.2|10393.4|10392.2|10391.5|271
1607058600000|2020-12-04 05:10:00|10393.1|10392.4|10395.9|10395.2|10397|10396.1|10392.9|10392.2|316
1607058900000|2020-12-04 05:15:00|10395.8|10395.1|10394.2|10393.5|10396.7|10395.7|10394.1|10393.4|247
1607059200000|2020-12-04 05:20:00|10394.3|10393.6|10394.9|10394.2|10395.6|10394.9|10393|10392.2|268
1607059500000|2020-12-04 05:25:00|10394.8|10394.1|10395.3|10394.6|10395.8|10394.8|10394.5|10393.7|236
1607059800000|2020-12-04 05:30:00|10395.4|10394.7|10395|10394.3|10395.7|10395|10394.7|10393.9|246
1607060100000|2020-12-04 05:35:00|10395.2|10394.2|10396.4|10395.7|10396.6|10395.8|10394.4|10393.6|189
1607060400000|2020-12-04 05:40:00|10396.3|10395.6|10395.4|10394.4|10396.5|10395.8|10394.7|10394|256
1607060700000|2020-12-04 05:45:00|10395.3|10394.6|10393.3|10392.6|10395.7|10395|10393.1|10392.4|347
1607061000000|2020-12-04 05:50:00|10393.5|10392.5|10391.9|10391.2|10393.6|10392.9|10391.1|10390.3|343
1607061300000|2020-12-04 05:55:00|10392|10391.3|10398.1|10397.1|10399.3|10398.4|10391.9|10391.2|609
1607061600000|2020-12-04 06:00:00|10398|10397|10394.7|10393.7|10398|10397.2|10394.3|10393.4|372
1607061900000|2020-12-04 06:05:00|10394.6|10393.6|10393.4|10392.4|10394.8|10393.9|10393.2|10392.4|243
1607062200000|2020-12-04 06:10:00|10393.5|10392.5|10391.1|10390.4|10393.5|10392.5|10391|10390.1|223
1607062500000|2020-12-04 06:15:00|10391.3|10390.6|10389.3|10388.6|10391.6|10390.8|10388.9|10388|282
1607062800000|2020-12-04 06:20:00|10389.4|10388.7|10387.7|10387|10390.2|10389.4|10387.5|10386.8|293
1607063100000|2020-12-04 06:25:00|10387.6|10386.9|10386.2|10385.2|10388.1|10387.2|10385.9|10385.1|277
1607063400000|2020-12-04 06:30:00|10386.3|10385.3|10388|10387|10388.4|10387.6|10386.2|10385.2|302
1607063700000|2020-12-04 06:35:00|10388.1|10387.1|10386.2|10385.5|10388.2|10387.3|10386|10385.2|332
1607064000000|2020-12-04 06:40:00|10386.5|10385.8|10389|10388.3|10389.2|10388.4|10386.5|10385.7|379
1607064300000|2020-12-04 06:45:00|10389.1|10388.4|10388.1|10387.1|10389.4|10388.7|10387|10386.2|225
1607064600000|2020-12-04 06:50:00|10388|10387|10385.5|10384.8|10388.1|10387.1|10385.1|10384.2|210
1607064900000|2020-12-04 06:55:00|10385.3|10384.6|10387.2|10386.2|10387.2|10386.2|10384.3|10383.5|215
1607065200000|2020-12-04 07:00:00|10387.1|10386.1|10388.8|10388.1|10389|10388.1|10383|10382.3|490
1607065500000|2020-12-04 07:05:00|10388.9|10388.2|10390.7|10389.7|10391.8|10391|10388.9|10388.2|441
1607065800000|2020-12-04 07:10:00|10390.6|10389.9|10389.9|10389.2|10390.7|10389.9|10388|10387.2|269
1607066100000|2020-12-04 07:15:00|10390|10389.3|10389.4|10388.7|10390.2|10389.3|10388.2|10387.5|289
1607066400000|2020-12-04 07:20:00|10389.3|10388.6|10391.2|10390.2|10391.4|10390.7|10387.8|10387.1|386
1607066700000|2020-12-04 07:25:00|10391.4|10390.5|10390.1|10389.4|10392.9|10392|10390|10389.2|431
1607067000000|2020-12-04 07:30:00|10390.3|10389.6|10388.6|10387.9|10393.1|10392.3|10388.5|10387.6|350
1607067300000|2020-12-04 07:35:00|10388.7|10388|10388.3|10387.6|10389.4|10388.7|10387.2|10386.5|329
1607067600000|2020-12-04 07:40:00|10388.2|10387.5|10387.2|10386.5|10389.3|10388.5|10386|10385.3|371
1607067900000|2020-12-04 07:45:00|10387.3|10386.6|10389.8|10389.1|10390.3|10389.5|10387.2|10386.5|347
1607068200000|2020-12-04 07:50:00|10389.5|10388.8|10390.1|10389.4|10391|10390.2|10388.9|10388.2|335
1607068500000|2020-12-04 07:55:00|10390|10389.3|10389.7|10389|10391.3|10390.6|10389.7|10388.9|292
1607068800000|2020-12-04 08:00:00|10389.8|10389.1|10395.2|10394.5|10396.9|10396|10389.8|10389.1|587
1607069100000|2020-12-04 08:05:00|10395.4|10394.4|10399.7|10398.7|10402.1|10401.3|10394.4|10393.7|565
1607069400000|2020-12-04 08:10:00|10399.6|10398.9|10395.1|10394.1|10400|10399.2|10394.9|10394|475
1607069700000|2020-12-04 08:15:00|10395.2|10394.2|10393.1|10392.4|10396.3|10395.6|10392.4|10391.7|446
1607070000000|2020-12-04 08:20:00|10393.4|10392.7|10392.7|10392|10395.3|10394.4|10391.9|10391.1|419
1607070300000|2020-12-04 08:25:00|10392.8|10392.1|10393.2|10392.5|10394.3|10393.5|10392.1|10391.4|311
1607070600000|2020-12-04 08:30:00|10393.1|10392.4|10390.8|10390.1|10395.2|10394.5|10390.4|10389.5|492
1607070900000|2020-12-04 08:35:00|10390.9|10390.2|10393.3|10392.6|10393.4|10392.7|10389.6|10388.9|328
1607071200000|2020-12-04 08:40:00|10393.4|10392.7|10395.3|10394.3|10396|10395.1|10392.8|10392.1|515
1607071500000|2020-12-04 08:45:00|10395.4|10394.4|10398.6|10397.9|10399.4|10398.6|10393|10392.2|531
1607071800000|2020-12-04 08:50:00|10398.5|10397.8|10397.9|10396.9|10400|10399.3|10397.3|10396.5|486
1607072100000|2020-12-04 08:55:00|10398|10397|10401.9|10401.2|10403.8|10403|10397.4|10396.6|661
1607072400000|2020-12-04 09:00:00|10401.8|10401.1|10403.6|10402.9|10405|10404.3|10400.6|10399.9|631
1607072700000|2020-12-04 09:05:00|10403.7|10403|10399.5|10398.8|10403.7|10403|10399.1|10398.4|489
1607073000000|2020-12-04 09:10:00|10399.6|10398.9|10399.2|10398.5|10401.1|10400.1|10398.8|10398.1|372
1607073300000|2020-12-04 09:15:00|10399.3|10398.6|10399.2|10398.5|10399.8|10399.1|10397.3|10396.4|320
1607073600000|2020-12-04 09:20:00|10399.3|10398.6|10401.5|10400.5|10402|10401.2|10398.7|10398|371
1607073900000|2020-12-04 09:25:00|10401.4|10400.7|10402.5|10401.8|10404.3|10403.6|10401.3|10400.5|442
1607074200000|2020-12-04 09:30:00|10402.6|10401.9|10400.1|10399.4|10402.8|10402.1|10399.9|10399.1|512
1607074500000|2020-12-04 09:35:00|10400|10399.3|10400.7|10400|10401.2|10400.5|10399|10398.2|284
1607074800000|2020-12-04 09:40:00|10400.8|10399.8|10399.5|10398.5|10400.9|10400|10397.5|10396.8|303
1607075100000|2020-12-04 09:45:00|10399.4|10398.4|10395.6|10394.9|10403|10402.3|10394.9|10394.2|1020
1607075400000|2020-12-04 09:50:00|10395.5|10394.8|10396.1|10395.4|10397.9|10397.2|10395.1|10394.4|570
1607075700000|2020-12-04 09:55:00|10396.2|10395.5|10396.2|10395.5|10396.7|10396|10393.2|10392.2|582
1607076000000|2020-12-04 10:00:00|10396.4|10395.7|10393.9|10392.9|10397.1|10396.4|10393.5|10392.6|425
1607076300000|2020-12-04 10:05:00|10393.7|10393|10395.5|10394.8|10395.7|10394.9|10393.6|10392.8|358
1607076600000|2020-12-04 10:10:00|10395.6|10394.9|10400.4|10399.7|10401|10400.2|10394.8|10394|526
1607076900000|2020-12-04 10:15:00|10400.5|10399.8|10399.5|10398.8|10401|10400.3|10398.6|10397.9|430
1607077200000|2020-12-04 10:20:00|10399.6|10398.9|10403|10402.3|10404.5|10403.5|10399.6|10398.9|505
1607077500000|2020-12-04 10:25:00|10402.9|10402.2|10401.4|10400.7|10403.4|10402.7|10401.2|10400.5|410
1607077800000|2020-12-04 10:30:00|10401.5|10400.8|10402.2|10401.5|10403.6|10402.8|10401.5|10400.8|438
1607078100000|2020-12-04 10:35:00|10402.3|10401.6|10403|10402.3|10403.8|10403.1|10401.8|10401.1|357
1607078400000|2020-12-04 10:40:00|10403.1|10402.4|10405.9|10405.2|10407.8|10407.1|10403|10402.3|465
1607078700000|2020-12-04 10:45:00|10406|10405.3|10401.2|10400.2|10407.9|10407.2|10401|10400.2|441
1607079000000|2020-12-04 10:50:00|10401.3|10400.3|10400.3|10399.3|10403.6|10402.7|10399.7|10399|408
1607079300000|2020-12-04 10:55:00|10400.4|10399.4|10400.2|10399.5|10402.2|10401.4|10398.6|10397.9|498
1607079600000|2020-12-04 11:00:00|10400.5|10399.8|10399.3|10398.6|10401.4|10400.7|10396.7|10396|597
1607079900000|2020-12-04 11:05:00|10399.4|10398.7|10398.3|10397.6|10399.4|10398.7|10397.3|10396.6|351
1607080200000|2020-12-04 11:10:00|10398.2|10397.5|10397.5|10396.5|10399.3|10398.5|10396.2|10395.4|388
1607080500000|2020-12-04 11:15:00|10397.4|10396.4|10400.1|10399.4|10401|10400.2|10397.4|10396.4|328
1607080800000|2020-12-04 11:20:00|10399.4|10398.7|10401.9|10400.9|10403.1|10402.3|10398.9|10398.2|360
1607081100000|2020-12-04 11:25:00|10401.8|10400.8|10401.9|10401.2|10403.5|10402.8|10401.4|10400.7|299
1607081400000|2020-12-04 11:30:00|10402|10401.3|10402.9|10402.2|10403.3|10402.6|10401.8|10401.1|368
1607081700000|2020-12-04 11:35:00|10402.8|10402.1|10399.5|10398.8|10403.9|10403|10398.8|10398.1|510
1607082000000|2020-12-04 11:40:00|10399.4|10398.7|10399.8|10398.8|10401.4|10400.6|10399|10398.1|297
1607082300000|2020-12-04 11:45:00|10399.9|10398.9|10397.2|10396.5|10399.9|10399.1|10396.9|10396|338
1607082600000|2020-12-04 11:50:00|10397.3|10396.6|10396.7|10395.7|10398.9|10398.2|10396.4|10395.4|353
1607082900000|2020-12-04 11:55:00|10396.8|10396|10399.3|10398.6|10400.5|10399.6|10396.7|10396|456
1607083200000|2020-12-04 12:00:00|10399.4|10398.7|10396.4|10395.7|10400.6|10399.9|10396|10395.3|377
1607083500000|2020-12-04 12:05:00|10396.3|10395.6|10397.5|10396.8|10398.3|10397.6|10395.4|10394.7|283
1607083800000|2020-12-04 12:10:00|10397.1|10396.4|10395.4|10394.4|10397.4|10396.5|10394|10393.2|339
1607084100000|2020-12-04 12:15:00|10395.2|10394.5|10393|10392.3|10395.7|10395|10392.5|10391.7|377
1607084400000|2020-12-04 12:20:00|10393.1|10392.4|10393.8|10393.1|10395.1|10394.4|10393|10392.3|370
1607084700000|2020-12-04 12:25:00|10393.7|10393|10396.7|10396|10397.5|10396.5|10392.9|10392.2|504
1607085000000|2020-12-04 12:30:00|10396.1|10395.4|10394.9|10394.2|10397.1|10396.4|10394.8|10394.1|425
1607085300000|2020-12-04 12:35:00|10395|10394.3|10399.3|10398.6|10399.5|10398.7|10395|10394.3|351
1607085600000|2020-12-04 12:40:00|10399.4|10398.7|10398.9|10398.2|10400.2|10399.5|10398.5|10397.8|406
1607085900000|2020-12-04 12:45:00|10398.7|10398|10400.1|10399.4|10400.5|10399.7|10398.7|10398|216
1607086200000|2020-12-04 12:50:00|10400|10399.3|10397.8|10397.1|10400.3|10399.6|10397.7|10396.9|298
1607086500000|2020-12-04 12:55:00|10398|10397|10399.8|10399.1|10400.3|10399.6|10397.8|10397|316
1607086800000|2020-12-04 13:00:00|10399.9|10399.2|10398.6|10397.9|10400.4|10399.7|10398.3|10397.5|449
1607087100000|2020-12-04 13:05:00|10398.5|10397.8|10399.7|10399|10399.9|10399.1|10397.2|10396.5|356
1607087400000|2020-12-04 13:10:00|10399.8|10399.1|10399|10398.3|10400.2|10399.5|10398.4|10397.6|289
1607087700000|2020-12-04 13:15:00|10399.1|10398.4|10398.8|10398.1|10399.9|10399.2|10397.8|10396.9|308
1607088000000|2020-12-04 13:20:00|10398.7|10398|10398.6|10397.6|10400.1|10399.4|10397|10396.2|512
1607088300000|2020-12-04 13:25:00|10398.4|10397.7|10403.2|10397.9|10404.9|10402.7|10398.2|10396.6|552
1607088600000|2020-12-04 13:30:00|10403.3|10397.3|10396.3|10395.3|10403.3|10398.2|10384.4|10383.1|1195
1607088900000|2020-12-04 13:35:00|10396.1|10395.4|10386.6|10385.6|10396.2|10395.5|10386.6|10385.6|984
1607089200000|2020-12-04 13:40:00|10387|10386|10393.8|10392.8|10397.1|10396.1|10382.9|10381.9|964
1607089500000|2020-12-04 13:45:00|10393.7|10392.7|10407|10406|10411.1|10410.1|10393.6|10392.6|1195
1607089800000|2020-12-04 13:50:00|10406.6|10405.6|10408.1|10407.1|10412.1|10411.1|10404.2|10403.3|1027
1607090100000|2020-12-04 13:55:00|10408|10407|10402.1|10401.1|10409.3|10408.4|10400.7|10399.9|992
1607090400000|2020-12-04 14:00:00|10401.9|10400.9|10403.1|10402.1|10405.9|10405|10399.7|10398.8|950
1607090700000|2020-12-04 14:05:00|10403|10402.3|10405.3|10404.3|10406.9|10406.2|10402.8|10401.8|700
1607091000000|2020-12-04 14:10:00|10405.2|10404.5|10393.7|10393|10407|10406|10393|10392.2|790
1607091300000|2020-12-04 14:15:00|10393.4|10392.4|10391.2|10390.5|10394.6|10393.8|10390|10389.2|962
1607091600000|2020-12-04 14:20:00|10391.4|10390.7|10393.4|10392.7|10394.7|10393.7|10390.5|10389.7|820
1607091900000|2020-12-04 14:25:00|10393.6|10392.6|10394.6|10393.6|10396.7|10395.7|10392.9|10392.1|677
1607092200000|2020-12-04 14:30:00|10394.5|10393.5|10391.6|10390.6|10396.7|10395.8|10390.1|10389.4|951
1607092500000|2020-12-04 14:35:00|10391.4|10390.4|10393.5|10392.8|10395.9|10395.1|10390.7|10390|725
1607092800000|2020-12-04 14:40:00|10393.4|10392.7|10396.8|10396.1|10397.8|10397|10392.8|10391.9|654
1607093100000|2020-12-04 14:45:00|10396.7|10396|10398.9|10398.2|10403.5|10402.8|10396.5|10395.8|619
1607093400000|2020-12-04 14:50:00|10398.8|10398.1|10401.2|10400.5|10403|10402.3|10398|10397.3|705
1607093700000|2020-12-04 14:55:00|10401.1|10400.4|10401.8|10400.8|10403.2|10402.5|10400.1|10399.3|630
1607094000000|2020-12-04 15:00:00|10402|10401|10403.3|10402.3|10405.5|10404.8|10401.2|10400.2|635
1607094300000|2020-12-04 15:05:00|10403|10402.5|10404|10403.3|10406.3|10405.5|10402.9|10402.2|609
1607094600000|2020-12-04 15:10:00|10404.2|10403.5|10408.1|10407.4|10408.4|10407.7|10403.4|10402.7|659
1607094900000|2020-12-04 15:15:00|10408|10407.3|10414.8|10413.8|10415.4|10414.5|10407.1|10406.4|753
1607095200000|2020-12-04 15:20:00|10414.9|10413.9|10413.3|10412.6|10416.1|10415.4|10411.6|10410.9|805
1607095500000|2020-12-04 15:25:00|10413.2|10412.5|10412.4|10411.7|10414.5|10413.7|10410.9|10410.2|659
1607095800000|2020-12-04 15:30:00|10412.5|10411.8|10413.3|10412.6|10415.2|10414.5|10411.5|10410.8|557
1607096100000|2020-12-04 15:35:00|10413.2|10412.5|10410.4|10409.4|10415.1|10414.4|10408.5|10407.5|539
1607096400000|2020-12-04 15:40:00|10410.1|10409.3|10411|10410.3|10414|10413.1|10408.9|10408|663
1607096700000|2020-12-04 15:45:00|10411.1|10410.4|10416.3|10415.6|10417.7|10417|10411.1|10410.4|712
1607097000000|2020-12-04 15:50:00|10416.4|10415.7|10421.8|10420.8|10422.3|10421.6|10415.9|10415.2|815
1607097300000|2020-12-04 15:55:00|10421.7|10420.7|10420.9|10420.2|10424.8|10424|10419.2|10418.3|839
1607097600000|2020-12-04 16:00:00|10421|10420.3|10419.1|10418.4|10421.2|10420.5|10416.8|10415.9|616
1607097900000|2020-12-04 16:05:00|10419.2|10418.5|10418.3|10417.6|10420.8|10420.1|10417|10416.3|553
1607098200000|2020-12-04 16:10:00|10418.2|10417.5|10420.2|10419.5|10421.6|10420.8|10418.2|10417.5|467
1607098500000|2020-12-04 16:15:00|10420.5|10419.8|10423.9|10423.2|10424.8|10424|10420.5|10419.8|411
1607098800000|2020-12-04 16:20:00|10423.7|10423|10421.8|10421.1|10424.5|10423.8|10421.4|10420.7|342
1607099100000|2020-12-04 16:25:00|10421.7|10421|10419.6|10418.9|10423|10422.3|10419.5|10418.8|382
1607099400000|2020-12-04 16:30:00|10419.5|10418.8|10417.8|10417.1|10420.6|10419.9|10417.7|10417|283
1607099700000|2020-12-04 16:35:00|10417.9|10417.2|10417.3|10416.6|10419.3|10418.6|10416.8|10416.1|294
1607100000000|2020-12-04 16:40:00|10417.4|10416.7|10416.8|10416.1|10419.1|10418.2|10416.3|10415.5|240
1607100300000|2020-12-04 16:45:00|10417.1|10416.4|10414|10413.3|10417.3|10416.5|10413.4|10412.7|334
1607100600000|2020-12-04 16:50:00|10414.1|10413.4|10415|10414.3|10415.1|10414.4|10413.4|10412.7|194
1607100900000|2020-12-04 16:55:00|10415.1|10414.4|10416.2|10415.5|10416.6|10415.8|10414.9|10414.2|263
1607101200000|2020-12-04 17:00:00|10416.3|10415.6|10413.6|10412.9|10416.3|10415.6|10413.6|10412.9|340
1607101500000|2020-12-04 17:05:00|10413.7|10413|10414.6|10413.6|10415|10414.3|10412.1|10411.3|335
1607101800000|2020-12-04 17:10:00|10414.3|10413.4|10414.2|10413.5|10415.6|10414.7|10414|10413.3|244
1607102100000|2020-12-04 17:15:00|10414.3|10413.6|10410.5|10409.8|10414.3|10413.6|10410.4|10409.7|337
1607102400000|2020-12-04 17:20:00|10410.4|10409.7|10411.1|10410.4|10411.9|10411|10410.4|10409.5|211
1607102700000|2020-12-04 17:25:00|10411.2|10410.5|10410.5|10409.8|10412|10411.2|10410.2|10409.5|238
1607103000000|2020-12-04 17:30:00|10410.2|10409.5|10409.4|10408.7|10411.1|10410.2|10409.2|10408.3|204
1607103300000|2020-12-04 17:35:00|10409.3|10408.6|10410.1|10409.4|10410.4|10409.6|10409.3|10408.5|185
1607103600000|2020-12-04 17:40:00|10410.2|10409.5|10413.9|10412.9|10414|10413|10410.1|10409.4|298
1607103900000|2020-12-04 17:45:00|10414.3|10413.3|10415.1|10414.1|10415.7|10414.8|10413.8|10412.9|299
1607104200000|2020-12-04 17:50:00|10415.2|10414.2|10414.2|10413.5|10415.6|10414.7|10413.9|10412.9|153
1607104500000|2020-12-04 17:55:00|10414.1|10413.4|10412|10411.3|10414.1|10413.4|10412|10411.2|200
1607104800000|2020-12-04 18:00:00|10412.1|10411.4|10413.1|10412.4|10413.3|10412.6|10412|10411.1|227
1607105100000|2020-12-04 18:05:00|10413.2|10412.5|10410.7|10410|10413.2|10412.5|10410.1|10409.3|193
1607105400000|2020-12-04 18:10:00|10410.6|10409.9|10410.1|10409.1|10410.9|10410.2|10409.5|10408.8|203
1607105700000|2020-12-04 18:15:00|10409.9|10409.2|10409.7|10408.7|10410|10409.3|10407.9|10407.2|253
1607106000000|2020-12-04 18:20:00|10409.6|10408.9|10410.1|10409.4|10410.8|10410|10409.4|10408.6|368
1607106300000|2020-12-04 18:25:00|10410|10409.3|10408.7|10408|10410.2|10409.4|10408.4|10407.5|196
1607106600000|2020-12-04 18:30:00|10408.6|10407.9|10407.9|10407.2|10408.7|10407.9|10407.4|10406.5|181
1607106900000|2020-12-04 18:35:00|10408|10407.3|10409.1|10408.4|10410.3|10409.5|10407.8|10407.1|192
1607107200000|2020-12-04 18:40:00|10409.2|10408.5|10409.5|10408.8|10410.2|10409.5|10408.7|10407.9|190
1607107500000|2020-12-04 18:45:00|10409.2|10408.5|10409.4|10408.7|10409.6|10408.8|10408.6|10407.9|108
1607107800000|2020-12-04 18:50:00|10409.5|10408.8|10410.5|10409.8|10411.4|10410.6|10409.4|10408.5|208
1607108100000|2020-12-04 18:55:00|10410.7|10409.7|10414.5|10413.5|10414.5|10413.7|10410.6|10409.7|288
1607108400000|2020-12-04 19:00:00|10414.3|10413.6|10413.8|10413.1|10414.4|10413.7|10413.1|10412.3|189
1607108700000|2020-12-04 19:05:00|10413.9|10413.2|10411.1|10410.1|10414|10413.3|10410.6|10409.6|169
1607109000000|2020-12-04 19:10:00|10411|10410|10410.8|10410.1|10411.6|10410.7|10410.5|10409.6|102
1607109300000|2020-12-04 19:15:00|10410.9|10410.2|10412.5|10411.5|10413|10412|10410.3|10409.4|515
1607109600000|2020-12-04 19:20:00|10412.6|10411.6|10412.4|10411.4|10412.8|10412.1|10411.1|10410.3|282
1607109900000|2020-12-04 19:25:00|10412.6|10411.6|10413.8|10413.1|10414.3|10413.5|10412.3|10411.5|344
1607110200000|2020-12-04 19:30:00|10413.9|10413.2|10415.2|10414.2|10415.8|10415|10413.2|10412.4|379
1607110500000|2020-12-04 19:35:00|10415.3|10414.3|10415.6|10414.6|10417|10416|10415|10414.3|340
1607110800000|2020-12-04 19:40:00|10415.5|10414.5|10415.6|10414.6|10416.3|10415.3|10414.2|10413.3|294
1607111100000|2020-12-04 19:45:00|10415.7|10414.7|10414.4|10413.7|10416.3|10415.3|10414.3|10413.4|174
1607111400000|2020-12-04 19:50:00|10414.6|10413.6|10415|10414|10415.2|10414.4|10413.9|10412.9|139
1607111700000|2020-12-04 19:55:00|10414.9|10413.9|10410.3|10409.3|10414.9|10413.9|10409.6|10408.9|382
1607112000000|2020-12-04 20:00:00|10410.2|10409.2|10412.2|10411.5|10413.7|10412.7|10410.2|10409.2|266
1607112300000|2020-12-04 20:05:00|10412.4|10411.4|10411.4|10410.4|10412.4|10411.5|10411|10410|163
1607112600000|2020-12-04 20:10:00|10411.2|10410.5|10411.6|10410.9|10411.9|10411|10410.4|10409.7|200
1607112900000|2020-12-04 20:15:00|10411.5|10410.8|10411.8|10410.8|10412.5|10411.5|10410.6|10409.7|189
1607113200000|2020-12-04 20:20:00|10411.7|10410.7|10411.9|10410.9|10412.3|10411.3|10410.6|10409.7|142
1607113500000|2020-12-04 20:25:00|10412|10411|10412.9|10411.9|10413.4|10412.4|10411.8|10410.8|177
1607113800000|2020-12-04 20:30:00|10412.8|10411.8|10414|10413|10414.2|10413.2|10411.9|10411|475
1607114100000|2020-12-04 20:35:00|10414.1|10413.1|10415.8|10414.8|10416|10415|10413.6|10412.7|479
1607114400000|2020-12-04 20:40:00|10415.9|10414.9|10415.5|10414.5|10416.2|10415.2|10414.3|10413.4|374
1607114700000|2020-12-04 20:45:00|10415.2|10414.6|10416.6|10415.6|10417.3|10416.4|10415.2|10414.4|235
1607115000000|2020-12-04 20:50:00|10416.5|10415.5|10416.8|10415.8|10418.9|10417.9|10416.4|10415.4|430
1607115300000|2020-12-04 20:55:00|10416.9|10415.9|10416.9|10415.9|10418.6|10417.6|10416.1|10415.3|520
1607115600000|2020-12-04 21:00:00|10417.2|10416.2|10418.3|10417.3|10418.6|10417.6|10417|10416|348
1607115900000|2020-12-04 21:05:00|10418.2|10417.2|10418.1|10417.1|10420.1|10419.1|10417.8|10416.8|234
1607116200000|2020-12-04 21:10:00|10418|10417|10416.1|10415.1|10419.2|10418.2|10415.5|10414.5|306
1607116500000|2020-12-04 21:15:00|10416.2|10415.2|10415.9|10414.9|10416.3|10415.3|10415.4|10414.4|115
1607116800000|2020-12-04 21:20:00|10416.1|10415.1|10418|10417|10418|10417|10416|10415|99
1607117100000|2020-12-04 21:25:00|10417.9|10416.9|10418.8|10417.8|10418.9|10417.9|10417.7|10416.7|84
1607117400000|2020-12-04 21:30:00|10418.7|10417.7|10418.4|10417.4|10418.7|10417.7|10418.1|10417.1|104
1607117700000|2020-12-04 21:35:00|10418.5|10417.5|10420.4|10419.4|10420.8|10419.8|10418.3|10417.3|279
1607118000000|2020-12-04 21:40:00|10420.2|10419.2|10420.4|10419.4|10420.6|10419.6|10419.8|10418.8|161
1607118300000|2020-12-04 21:45:00|10420.3|10419.3|10420.3|10419.3|10421|10420|10419.9|10418.9|311
1607118600000|2020-12-04 21:50:00|10420.5|10419.5|10419.3|10418.3|10420.8|10419.8|10418.6|10417.6|288
1607118900000|2020-12-04 21:55:00|10419.4|10418.4|10419.8|10418.8|10424|10419.5|10418.6|10416.3|309
1607288400000|2020-12-06 21:00:00|10419.2|10407.2|10421.8|10409.8|10422.1|10410.1|10416.1|10404.1|40
1607288700000|2020-12-06 21:05:00|10418.9|10406.9|10416.3|10404.3|10422.1|10410.1|10416.3|10404.3|26
1607289000000|2020-12-06 21:10:00|10422.1|10410.1|10422.9|10410.9|10423.6|10411.6|10416.3|10404.3|46
1607289300000|2020-12-06 21:15:00|10419.7|10407.7|10422.1|10410.1|10422.1|10410.1|10416.3|10404.3|44
1607289600000|2020-12-06 21:20:00|10417|10405|10418.5|10406.5|10422.1|10410.1|10416|10404|47
1607289900000|2020-12-06 21:25:00|10420.8|10408.8|10417.9|10405.9|10422.1|10410.1|10416.5|10404.5|26
1607290200000|2020-12-06 21:30:00|10418.1|10406.1|10418|10406|10422.1|10410.1|10416.5|10404.5|17
1607290500000|2020-12-06 21:35:00|10420.7|10408.7|10423.4|10411.4|10423.6|10411.6|10415.7|10403.7|55
1607290800000|2020-12-06 21:40:00|10423.6|10411.6|10419.2|10407.2|10423.6|10411.6|10419.2|10407.2|4
1607291100000|2020-12-06 21:45:00|10417|10405|10418.6|10406.6|10423.6|10411.6|10416.5|10404.5|22
1607291400000|2020-12-06 21:50:00|10426.5|10414.5|10424.2|10412.2|10426.5|10414.5|10415.4|10403.4|60
1607291700000|2020-12-06 21:55:00|10425.5|10413.5|10416.7|10404.7|10426.2|10414.2|10414.5|10402.5|58
1607292000000|2020-12-06 22:00:00|10417.5|10405.5|10416|10414|10420.6|10414.2|10414.6|10402.6|143
1607292300000|2020-12-06 22:05:00|10415.9|10413.9|10415.6|10403.6|10422.7|10414.1|10414.6|10402.6|136
1607292600000|2020-12-06 22:10:00|10421.9|10409.9|10417.7|10406.7|10423.2|10413.8|10415.6|10404.6|189
1607292900000|2020-12-06 22:15:00|10417.1|10406.1|10418.9|10407.9|10421.5|10410.5|10416.8|10405.8|162
1607293200000|2020-12-06 22:20:00|10419|10408|10421.1|10410.1|10423.1|10412.1|10416.3|10405.3|168
1607293500000|2020-12-06 22:25:00|10419.2|10408.2|10417.3|10406.3|10423|10412|10416.9|10405.9|172
1607293800000|2020-12-06 22:30:00|10418.4|10407.4|10417.9|10406.9|10421.3|10410.3|10415.9|10404.9|309
1607294100000|2020-12-06 22:35:00|10417.7|10406.7|10422.1|10414.8|10427.3|10417|10416.3|10405.3|463
1607294400000|2020-12-06 22:40:00|10422|10414.6|10420.8|10415.7|10422.5|10416.6|10418.8|10414.5|356
1607294700000|2020-12-06 22:45:00|10421.1|10415.6|10419.6|10411.6|10423.1|10416.6|10418.8|10411.3|430
1607295000000|2020-12-06 22:50:00|10420|10412.1|10420.7|10413|10423.2|10413.9|10419.5|10411.2|516
1607295300000|2020-12-06 22:55:00|10420.6|10412.8|10421|10415.7|10423.8|10416.2|10419.6|10411.8|481
1607295600000|2020-12-06 23:00:00|10420.4|10416.2|10423.9|10422.9|10424.5|10423|10420|10415.3|868
1607295900000|2020-12-06 23:05:00|10423.7|10422.7|10422.8|10421.8|10424.1|10422.7|10422.6|10421.2|366
1607296200000|2020-12-06 23:10:00|10422.9|10421.9|10422.6|10421.6|10423.1|10422|10421.1|10420.1|234
1607296500000|2020-12-06 23:15:00|10422.7|10421.7|10424|10423|10424.3|10423.3|10422.6|10421.6|308
1607296800000|2020-12-06 23:20:00|10424.1|10423.1|10422|10421|10424.1|10423.1|10421.7|10420.7|402
1607297100000|2020-12-06 23:25:00|10421.9|10420.9|10421.3|10420.3|10422.5|10421.5|10421.3|10420.3|200
1607297400000|2020-12-06 23:30:00|10421.7|10420.7|10421.6|10420.6|10422.4|10421.4|10420.1|10419.2|197
1607297700000|2020-12-06 23:35:00|10421.5|10420.5|10420.7|10419.7|10422|10421|10420.2|10419.2|288
1607298000000|2020-12-06 23:40:00|10420.5|10419.5|10420.8|10419.8|10423|10422|10420.4|10419.4|292
1607298300000|2020-12-06 23:45:00|10420.9|10419.9|10421.4|10420.4|10422.1|10421.1|10420.3|10419.3|267
1607298600000|2020-12-06 23:50:00|10421.5|10420.5|10421.8|10420.8|10423|10422|10421.3|10420.3|165
1607298900000|2020-12-06 23:55:00|10421.7|10420.7|10421.3|10420.3|10421.8|10420.8|10420.7|10419.7|284
1607299200000|2020-12-07 00:00:00|10421.2|10420.5|10417.9|10416.9|10421.5|10420.6|10417.5|10416.5|543
1607299500000|2020-12-07 00:05:00|10417.8|10416.8|10414.9|10414.2|10418.1|10417.3|10413.3|10412.3|481
1607299800000|2020-12-07 00:10:00|10415|10414.3|10415.9|10414.9|10416.1|10415.3|10413.3|10412.4|339
1607300100000|2020-12-07 00:15:00|10415.8|10414.8|10413.4|10412.7|10415.8|10414.8|10413.4|10412.5|367
1607300400000|2020-12-07 00:20:00|10413.5|10412.5|10411.7|10411|10413.7|10412.7|10411.3|10410.3|357
1607300700000|2020-12-07 00:25:00|10411.8|10411.1|10414|10413|10415.1|10414.2|10411.6|10410.8|289
1607301000000|2020-12-07 00:30:00|10413.9|10413.2|10413.5|10412.5|10414.9|10414.2|10411.9|10411.2|420
1607301300000|2020-12-07 00:35:00|10413.6|10412.6|10411.5|10410.5|10414.1|10413.1|10411.1|10410.2|395
1607301600000|2020-12-07 00:40:00|10411.7|10410.7|10411.2|10410.2|10412.9|10411.9|10410.8|10409.8|348
1607301900000|2020-12-07 00:45:00|10411.3|10410.3|10410.7|10409.7|10412.8|10412|10410.4|10409.6|282
1607302200000|2020-12-07 00:50:00|10410.6|10409.9|10409.5|10408.5|10411.3|10410.5|10408.2|10407.5|456
1607302500000|2020-12-07 00:55:00|10409.8|10409.1|10409.6|10408.9|10411.3|10410.3|10409.1|10408.1|422
1607302800000|2020-12-07 01:00:00|10409.7|10409|10409.9|10409.2|10410.4|10409.7|10408.4|10407.7|336
1607303100000|2020-12-07 01:05:00|10409.8|10409.1|10411.6|10410.9|10411.9|10411.1|10408.8|10408|200
1607303400000|2020-12-07 01:10:00|10411.5|10410.8|10414|10413|10414.1|10413.4|10411.5|10410.7|434
1607303700000|2020-12-07 01:15:00|10414.1|10413.1|10412.3|10411.3|10414.6|10413.6|10411.6|10410.7|328
1607304000000|2020-12-07 01:20:00|10412.2|10411.2|10411.9|10411.2|10412.4|10411.7|10410.2|10409.4|308
1607304300000|2020-12-07 01:25:00|10412.2|10411.1|10410.2|10409.2|10412.3|10411.5|10409.9|10409.1|275
1607304600000|2020-12-07 01:30:00|10409.9|10409|10412|10411.3|10413.5|10412.6|10409.7|10408.9|444
1607304900000|2020-12-07 01:35:00|10412.1|10411.1|10407.8|10406.8|10412.1|10411.1|10406.4|10405.6|432
1607305200000|2020-12-07 01:40:00|10407.9|10406.9|10405.7|10404.7|10408.4|10407.6|10405.5|10404.7|396
1607305500000|2020-12-07 01:45:00|10405.2|10404.5|10405.2|10404.2|10406.6|10405.7|10404.1|10403.4|378
1607305800000|2020-12-07 01:50:00|10405.3|10404.3|10402.8|10401.8|10405.5|10404.5|10402.2|10401.5|387
1607306100000|2020-12-07 01:55:00|10402.7|10402|10404.1|10403.4|10404.2|10403.4|10401.2|10400.3|417
1607306400000|2020-12-07 02:00:00|10404|10403.3|10404.8|10404.1|10405.2|10404.4|10402.9|10402.1|301
1607306700000|2020-12-07 02:05:00|10404.7|10404|10402.3|10401.3|10404.8|10404|10401.8|10400.8|337
1607307000000|2020-12-07 02:10:00|10402.2|10401.5|10400.8|10400.1|10402.4|10401.7|10400.3|10399.6|285
1607307300000|2020-12-07 02:15:00|10400.7|10400|10401.4|10400.7|10401.9|10401|10400.6|10399.9|264
1607307600000|2020-12-07 02:20:00|10401.3|10400.6|10401.9|10401.2|10401.9|10401.2|10400.5|10399.8|171
1607307900000|2020-12-07 02:25:00|10401.8|10401.1|10399.8|10399.1|10402.2|10401.5|10399.2|10398.5|283
1607308200000|2020-12-07 02:30:00|10399.7|10399|10397.7|10397|10399.8|10399.1|10396.9|10396.2|426
1607308500000|2020-12-07 02:35:00|10397.8|10397.1|10397.9|10397.2|10398.3|10397.6|10397.1|10396.4|228
1607308800000|2020-12-07 02:40:00|10398|10397.3|10398.3|10397.6|10399.3|10398.6|10397.9|10397.2|222
1607309100000|2020-12-07 02:45:00|10398.2|10397.5|10399.6|10398.9|10399.8|10399.1|10397.9|10397.2|246
1607309400000|2020-12-07 02:50:00|10399.7|10399|10399.4|10398.7|10400.5|10399.8|10398.7|10398|303
1607309700000|2020-12-07 02:55:00|10399.5|10398.8|10401.2|10400.5|10402|10401.3|10399.4|10398.7|304
1607310000000|2020-12-07 03:00:00|10401.3|10400.6|10403.7|10403|10404.3|10403.4|10401|10400.3|223
1607310300000|2020-12-07 03:05:00|10403.6|10402.9|10402.7|10402|10404|10403.3|10402.6|10401.8|176
1607310600000|2020-12-07 03:10:00|10402.6|10401.9|10399.6|10398.9|10402.8|10402|10399.5|10398.6|269
1607310900000|2020-12-07 03:15:00|10399.7|10399|10398.9|10398.2|10400.4|10399.7|10398.1|10397.4|281
1607311200000|2020-12-07 03:20:00|10398.8|10398.1|10399|10398.3|10399.4|10398.6|10398.6|10397.7|222
1607311500000|2020-12-07 03:25:00|10399.1|10398.4|10399.2|10398.5|10399.6|10398.8|10398.5|10397.6|201
1607311800000|2020-12-07 03:30:00|10399.1|10398.4|10398.2|10397.2|10399.5|10398.7|10397.4|10396.5|322
1607312100000|2020-12-07 03:35:00|10398|10397.3|10395.4|10394.7|10398.2|10397.4|10395.1|10394.3|226
1607312400000|2020-12-07 03:40:00|10395.5|10394.5|10396.8|10396.1|10397.2|10396.4|10395.4|10394.5|191
1607312700000|2020-12-07 03:45:00|10396.7|10396|10394.8|10394.1|10397.5|10396.8|10394.6|10393.8|272
1607313000000|2020-12-07 03:50:00|10394.9|10394.2|10396|10395.3|10396.3|10395.6|10394.8|10394.1|178
1607313300000|2020-12-07 03:55:00|10396.1|10395.4|10396.6|10395.9|10396.8|10396.1|10395.7|10394.9|204
1607313600000|2020-12-07 04:00:00|10396.7|10396|10396.6|10395.9|10396.9|10396.1|10395.9|10395.2|183
1607313900000|2020-12-07 04:05:00|10396.8|10395.8|10399.4|10398.7|10399.7|10399|10396.3|10395.6|288
1607314200000|2020-12-07 04:10:00|10399.5|10398.8|10398.1|10397.4|10399.6|10398.8|10398.1|10397.3|105
1607314500000|2020-12-07 04:15:00|10398.2|10397.5|10399.2|10398.5|10399.4|10398.6|10398.1|10397.3|114
1607314800000|2020-12-07 04:20:00|10399.3|10398.6|10399.9|10399.2|10400|10399.2|10398.5|10397.8|153
1607315100000|2020-12-07 04:25:00|10400|10399.3|10400.5|10399.8|10401.2|10400.4|10399.8|10399|211
1607315400000|2020-12-07 04:30:00|10400.6|10399.9|10400.8|10399.8|10401.1|10400.2|10400.1|10399.3|194
1607315700000|2020-12-07 04:35:00|10400.6|10399.9|10400.6|10399.9|10401.8|10400.9|10399.9|10399.2|182
1607316000000|2020-12-07 04:40:00|10400.5|10399.8|10399.7|10399|10400.8|10400.1|10399.4|10398.7|224
1607316300000|2020-12-07 04:45:00|10399.9|10398.9|10401.1|10400.4|10401.3|10400.6|10399.6|10398.8|182
1607316600000|2020-12-07 04:50:00|10401|10400.3|10400.8|10399.8|10402.1|10401.3|10399.9|10399.2|233
1607316900000|2020-12-07 04:55:00|10400.7|10400|10402.4|10401.4|10402.9|10402|10400.1|10399.2|261
1607317200000|2020-12-07 05:00:00|10402.5|10401.5|10402.8|10402.1|10402.8|10402.1|10402|10401.3|258
1607317500000|2020-12-07 05:05:00|10402.9|10402.2|10401.6|10400.9|10403|10402.3|10401.4|10400.7|119
1607317800000|2020-12-07 05:10:00|10401.5|10400.8|10399.6|10398.9|10401.5|10400.8|10399.4|10398.7|184
1607318100000|2020-12-07 05:15:00|10399.7|10399|10400.6|10399.9|10400.8|10400.1|10399.5|10398.6|160
1607318400000|2020-12-07 05:20:00|10400.7|10400|10400.6|10399.9|10400.8|10400.1|10399|10398.3|195
1607318700000|2020-12-07 05:25:00|10400.5|10399.8|10402|10401.3|10402.6|10401.9|10400.4|10399.7|169
1607319000000|2020-12-07 05:30:00|10402.2|10401.5|10403|10402.3|10403.2|10402.5|10402.2|10401.5|112
1607319300000|2020-12-07 05:35:00|10402.9|10402.2|10404.8|10404.1|10404.9|10404.2|10402.9|10402.2|159
1607319600000|2020-12-07 05:40:00|10404.9|10404.2|10406.5|10405.8|10407.6|10406.9|10404.8|10404.1|374
1607319900000|2020-12-07 05:45:00|10406.4|10405.7|10408.3|10407.6|10409.8|10408.9|10406.1|10405.4|281
1607320200000|2020-12-07 05:50:00|10408.2|10407.5|10407.2|10406.5|10408.3|10407.6|10406|10405.3|269
1607320500000|2020-12-07 05:55:00|10407.1|10406.4|10408.9|10408.2|10409.2|10408.5|10406.5|10405.8|303
1607320800000|2020-12-07 06:00:00|10408.8|10408.1|10410.1|10409.4|10410.3|10409.5|10408.1|10407.4|211
1607321100000|2020-12-07 06:05:00|10410|10409.3|10408.5|10407.8|10410.7|10409.9|10408.1|10407.2|225
1607321400000|2020-12-07 06:10:00|10408.4|10407.7|10410.7|10410|10411|10410.3|10408|10407.3|205
1607321700000|2020-12-07 06:15:00|10410.5|10409.8|10412.5|10411.5|10412.5|10411.7|10409.6|10408.9|389
1607322000000|2020-12-07 06:20:00|10412.6|10411.6|10411.8|10411.1|10412.7|10412|10411.1|10410.3|216
1607322300000|2020-12-07 06:25:00|10411.9|10411.2|10412.7|10411.7|10413.1|10412.4|10411.2|10410.4|234
1607322600000|2020-12-07 06:30:00|10412.5|10411.8|10415.4|10414.7|10417.1|10416.4|10412.4|10411.7|238
1607322900000|2020-12-07 06:35:00|10415.3|10414.6|10413.4|10412.7|10415.9|10415.1|10413.2|10412.5|201
1607323200000|2020-12-07 06:40:00|10413.3|10412.6|10412.1|10411.4|10413.8|10413|10411.2|10410.5|292
1607323500000|2020-12-07 06:45:00|10412.2|10411.2|10413.8|10412.8|10413.8|10412.8|10411.6|10410.7|196
1607323800000|2020-12-07 06:50:00|10413.7|10412.7|10413.2|10412.5|10414.9|10414.2|10413.1|10412.3|229
1607324100000|2020-12-07 06:55:00|10413.1|10412.4|10411.2|10410.5|10414|10413.3|10411.2|10410.4|291
1607324400000|2020-12-07 07:00:00|10411.6|10410.6|10414|10413.3|10414.6|10413.9|10410.9|10410.1|415
1607324700000|2020-12-07 07:05:00|10414.1|10413.4|10414.5|10413.8|10416.1|10415.2|10413.9|10413.2|306
1607325000000|2020-12-07 07:10:00|10414.4|10413.7|10415.4|10414.7|10416.3|10415.6|10413.9|10413.2|319
1607325300000|2020-12-07 07:15:00|10415.5|10414.8|10411.7|10411|10415.6|10414.9|10411.2|10410.4|464
1607325600000|2020-12-07 07:20:00|10411.6|10410.9|10414.3|10413.6|10414.4|10413.6|10411.1|10410.2|285
1607325900000|2020-12-07 07:25:00|10414.2|10413.5|10413.5|10412.8|10415.1|10414.3|10413.2|10412.5|339
1607326200000|2020-12-07 07:30:00|10413.6|10412.9|10412.4|10411.4|10414.2|10413.5|10411.7|10411|325
1607326500000|2020-12-07 07:35:00|10412.3|10411.3|10409.8|10409.1|10413.6|10412.9|10409.8|10409.1|349
1607326800000|2020-12-07 07:40:00|10409.9|10409.2|10409.9|10408.9|10410|10409.3|10408|10407.1|326
1607327100000|2020-12-07 07:45:00|10409.7|10409|10408.9|10408.2|10410.6|10409.9|10407.6|10406.9|295
1607327400000|2020-12-07 07:50:00|10408.8|10408.1|10411.3|10410.3|10411.3|10410.4|10408.7|10407.9|224
1607327700000|2020-12-07 07:55:00|10411.2|10410.2|10413.7|10412.7|10413.8|10412.8|10410.2|10409.5|318
1607328000000|2020-12-07 08:00:00|10413.8|10412.8|10418.6|10417.6|10419.1|10418.2|10413.6|10412.6|901
1607328300000|2020-12-07 08:05:00|10418.7|10417.7|10419.1|10418.4|10421.6|10420.9|10418.4|10417.7|637
1607328600000|2020-12-07 08:10:00|10419.2|10418.5|10420.6|10419.9|10421.9|10421.1|10417.4|10416.7|736
1607328900000|2020-12-07 08:15:00|10420.5|10419.8|10419.3|10418.6|10422.7|10421.8|10419.3|10418.6|666
1607329200000|2020-12-07 08:20:00|10419.2|10418.5|10416.9|10416.2|10419.4|10418.7|10416.2|10415.4|560
1607329500000|2020-12-07 08:25:00|10416.7|10416|10421.5|10420.8|10421.7|10421|10416.7|10416|685
1607329800000|2020-12-07 08:30:00|10421.6|10420.9|10425.1|10424.4|10429|10428.3|10421.1|10420.4|839
1607330100000|2020-12-07 08:35:00|10425.2|10424.2|10422.9|10422.2|10426.8|10425.9|10422.8|10422.1|587
1607330400000|2020-12-07 08:40:00|10422.8|10422.1|10421.8|10420.8|10424.3|10423.6|10421.5|10420.7|482
1607330700000|2020-12-07 08:45:00|10421.7|10420.7|10421.5|10420.8|10421.8|10420.8|10418.6|10417.8|615
1607331000000|2020-12-07 08:50:00|10421.6|10420.9|10422.8|10422.1|10424.8|10424|10420.9|10420.2|538
1607331300000|2020-12-07 08:55:00|10423|10422|10423|10422.3|10425|10424.1|10421.4|10420.7|558
1607331600000|2020-12-07 09:00:00|10422.9|10422.2|10427.7|10427|10428.3|10427.6|10422.9|10422.2|632
1607331900000|2020-12-07 09:05:00|10427.6|10426.9|10430.2|10429.2|10430.2|10429.3|10424.8|10424|571
1607332200000|2020-12-07 09:10:00|10430.1|10429.1|10430.1|10429.4|10430.8|10430.1|10428.4|10427.7|543
1607332500000|2020-12-07 09:15:00|10430|10429.3|10429.3|10428.6|10431.1|10430.4|10427.5|10426.8|446
1607332800000|2020-12-07 09:20:00|10429.4|10428.7|10429.2|10428.5|10431.8|10430.9|10428.8|10428.1|478
1607333100000|2020-12-07 09:25:00|10429.3|10428.6|10428.2|10427.5|10430.4|10429.7|10427.1|10426.4|438
1607333400000|2020-12-07 09:30:00|10428.1|10427.4|10429.1|10428.4|10429.9|10429.2|10427.3|10426.6|366
1607333700000|2020-12-07 09:35:00|10429|10428.3|10427.7|10427|10429.9|10429.1|10427.5|10426.8|312
1607334000000|2020-12-07 09:40:00|10427.6|10426.9|10428|10427.3|10428.2|10427.5|10425.9|10425.2|366
1607334300000|2020-12-07 09:45:00|10428.1|10427.4|10429.9|10429.2|10431.1|10430.4|10427.7|10427|335
1607334600000|2020-12-07 09:50:00|10429.8|10429.1|10429.3|10428.6|10430.2|10429.4|10428.2|10427.4|327
1607334900000|2020-12-07 09:55:00|10429.2|10428.5|10429.3|10428.6|10430.5|10429.8|10428|10427.3|294
1607335200000|2020-12-07 10:00:00|10429.2|10428.5|10429.4|10428.4|10430.4|10429.5|10428.4|10427.7|329
1607335500000|2020-12-07 10:05:00|10429.5|10428.5|10429.8|10429.1|10431.7|10431|10429.1|10428.4|343
1607335800000|2020-12-07 10:10:00|10429.5|10428.8|10427.7|10427|10429.7|10429|10427.6|10426.9|269
1607336100000|2020-12-07 10:15:00|10427.8|10426.8|10424.3|10423.6|10427.8|10427|10424.3|10423.6|374
1607336400000|2020-12-07 10:20:00|10424.4|10423.7|10422.4|10421.7|10424.9|10424.2|10422|10421.2|456
1607336700000|2020-12-07 10:25:00|10422.3|10421.6|10420.7|10420|10423.6|10422.9|10420.2|10419.5|324
1607337000000|2020-12-07 10:30:00|10420.6|10419.9|10421.9|10421.2|10422|10421.3|10419.8|10419.1|334
1607337300000|2020-12-07 10:35:00|10421.8|10421.1|10420.8|10420.1|10422.1|10421.4|10420.4|10419.7|256
1607337600000|2020-12-07 10:40:00|10420.9|10420.2|10424.5|10423.8|10425.5|10424.7|10420.9|10420.2|405
1607337900000|2020-12-07 10:45:00|10424.4|10423.7|10422.1|10421.1|10424.5|10423.8|10421.9|10421|224
1607338200000|2020-12-07 10:50:00|10422|10421.4|10426.5|10425.8|10427.5|10426.8|10422|10421.2|326
1607338500000|2020-12-07 10:55:00|10426.6|10425.9|10420|10419.3|10426.9|10426.1|10419.7|10419|615
1607338800000|2020-12-07 11:00:00|10419.9|10419.2|10422|10421.3|10422.6|10421.8|10416.7|10416|616
1607339100000|2020-12-07 11:05:00|10421.9|10421.2|10423|10422.3|10424.4|10423.7|10420.3|10419.6|453
1607339400000|2020-12-07 11:10:00|10423.2|10422.2|10424.3|10423.6|10424.8|10424|10420.2|10419.4|460
1607339700000|2020-12-07 11:15:00|10424.2|10423.5|10423.3|10422.6|10425.3|10424.6|10421.9|10421.1|396
1607340000000|2020-12-07 11:20:00|10423|10422.3|10423.8|10423.1|10424.9|10424.2|10423|10422.3|257
1607340300000|2020-12-07 11:25:00|10423.7|10423|10422.7|10422|10424.3|10423.6|10422.7|10422|316
1607340600000|2020-12-07 11:30:00|10422.8|10422.1|10425.7|10424.7|10426.7|10426|10422.6|10421.9|351
1607340900000|2020-12-07 11:35:00|10425.6|10424.6|10424.2|10423.5|10426.1|10425.4|10423.8|10423.1|268
1607341200000|2020-12-07 11:40:00|10424.1|10423.4|10424.8|10423.8|10425.3|10424.6|10422.9|10422.2|319
1607341500000|2020-12-07 11:45:00|10424.9|10423.9|10425|10424.3|10426.1|10425.3|10424.4|10423.7|285
1607341800000|2020-12-07 11:50:00|10424.9|10424.2|10425.7|10425|10426.7|10425.9|10424.8|10424.1|272
1607342100000|2020-12-07 11:55:00|10425.6|10424.9|10424.4|10423.7|10426.4|10425.5|10424.4|10423.7|362
1607342400000|2020-12-07 12:00:00|10424.1|10423.4|10426.3|10425.6|10426.7|10425.9|10423.9|10423.1|426
1607342700000|2020-12-07 12:05:00|10426.2|10425.5|10424.6|10423.9|10426.2|10425.5|10424.4|10423.7|214
1607343000000|2020-12-07 12:10:00|10424.7|10424|10422.2|10421.5|10425.1|10424.4|10420.8|10420.1|340
1607343300000|2020-12-07 12:15:00|10422.3|10421.3|10420.2|10419.2|10422.3|10421.5|10419.5|10418.8|393
1607343600000|2020-12-07 12:20:00|10420.3|10419.3|10422|10421.3|10422.2|10421.4|10420.2|10419.2|384
1607343900000|2020-12-07 12:25:00|10421.9|10421.2|10422.3|10421.3|10423.2|10422.5|10421.6|10420.9|346
1607344200000|2020-12-07 12:30:00|10422.2|10421.5|10422.1|10421.4|10423.2|10422.5|10421.9|10421.1|312
1607344500000|2020-12-07 12:35:00|10422|10421.3|10420.9|10420.2|10422.5|10421.8|10419.7|10418.9|243
1607344800000|2020-12-07 12:40:00|10420.8|10420.1|10419.9|10419.2|10421.4|10420.7|10419.4|10418.7|332
1607345100000|2020-12-07 12:45:00|10419.8|10419.1|10420.9|10420.2|10422.2|10421.5|10419.8|10419|291
1607345400000|2020-12-07 12:50:00|10420.8|10420.1|10419.2|10418.5|10421.2|10420.5|10418.6|10417.9|376
1607345700000|2020-12-07 12:55:00|10419.1|10418.4|10416.8|10416.1|10420.1|10419.4|10415.7|10415|438
1607346000000|2020-12-07 13:00:00|10416.9|10416.2|10416.8|10415.8|10418.4|10417.7|10415.6|10414.9|675
1607346300000|2020-12-07 13:05:00|10416.6|10415.9|10415.1|10414.4|10417.6|10416.9|10414.7|10413.8|425
1607346600000|2020-12-07 13:10:00|10415.2|10414.5|10414.4|10413.7|10416.1|10415.4|10412.5|10411.7|503
1607346900000|2020-12-07 13:15:00|10414.1|10413.4|10412.4|10411.7|10415.9|10415.2|10412.2|10411.4|530
1607347200000|2020-12-07 13:20:00|10412.9|10412.2|10410.8|10410.1|10413.4|10412.7|10409|10408.3|631
1607347500000|2020-12-07 13:25:00|10410.7|10410|10410.4|10409.7|10411.9|10411.1|10409.4|10408.7|600
1607347800000|2020-12-07 13:30:00|10410.5|10409.8|10411.4|10410.7|10411.5|10410.8|10409.4|10408.7|483
1607348100000|2020-12-07 13:35:00|10411.3|10410.6|10408.5|10407.8|10411.4|10410.7|10408.4|10407.7|411
1607348400000|2020-12-07 13:40:00|10408.4|10407.7|10406.2|10405.5|10408.5|10407.8|10405.3|10404.6|456
1607348700000|2020-12-07 13:45:00|10406.3|10405.6|10405.2|10404.5|10407.6|10406.9|10404.3|10403.6|415
1607349000000|2020-12-07 13:50:00|10405.1|10404.4|10404.8|10404.1|10405.3|10404.6|10402.9|10402.2|443
1607349300000|2020-12-07 13:55:00|10404.9|10404.2|10404|10403.3|10405.1|10404.4|10403.1|10402.4|442
1607349600000|2020-12-07 14:00:00|10404.2|10403.5|10404.5|10403.8|10405.2|10404.5|10402.8|10402.1|570
1607349900000|2020-12-07 14:05:00|10404.6|10403.9|10406.9|10406.2|10408.7|10407.9|10403.7|10403|477
1607350200000|2020-12-07 14:10:00|10407.2|10406.5|10407.2|10406.5|10407.8|10407.1|10406.1|10405.4|351
1607350500000|2020-12-07 14:15:00|10407.3|10406.6|10410.2|10409.5|10410.2|10409.5|10405.7|10404.9|290
1607350800000|2020-12-07 14:20:00|10410.1|10409.4|10409.5|10408.8|10410.5|10409.6|10408.9|10408.1|309
1607351100000|2020-12-07 14:25:00|10409.4|10408.7|10406.4|10405.7|10409.6|10408.9|10405.4|10404.7|364
1607351400000|2020-12-07 14:30:00|10406.2|10405.5|10402.1|10401.4|10407.6|10406.9|10401.3|10400.5|598
1607351700000|2020-12-07 14:35:00|10402.2|10401.5|10400.4|10399.7|10402.8|10402.1|10399.9|10399.2|542
1607352000000|2020-12-07 14:40:00|10400.3|10399.6|10397.1|10396.4|10400.4|10399.7|10394.1|10393.3|756
1607352300000|2020-12-07 14:45:00|10397|10396.3|10400.6|10399.6|10401|10400|10395.6|10394.7|711
1607352600000|2020-12-07 14:50:00|10400.5|10399.9|10401.5|10400.8|10402.7|10401.7|10399.7|10399|488
1607352900000|2020-12-07 14:55:00|10401.4|10400.7|10404.3|10403.6|10404.8|10404|10400.7|10399.9|462
1607353200000|2020-12-07 15:00:00|10404.2|10403.5|10405.7|10405|10406.2|10405.5|10403.5|10402.8|469
1607353500000|2020-12-07 15:05:00|10405.6|10404.9|10405|10404.3|10407|10406.1|10404.3|10403.6|427
1607353800000|2020-12-07 15:10:00|10405.1|10404.4|10407.5|10406.8|10407.8|10407.1|10404.7|10403.9|415
1607354100000|2020-12-07 15:15:00|10407.4|10406.7|10406.6|10405.9|10407.6|10406.9|10405.7|10405|430
1607354400000|2020-12-07 15:20:00|10406.5|10405.8|10404.3|10403.6|10406.6|10405.9|10403.3|10402.4|376
1607354700000|2020-12-07 15:25:00|10404.2|10403.5|10408.5|10407.8|10408.6|10407.8|10404.1|10403.4|410
1607355000000|2020-12-07 15:30:00|10408.6|10407.6|10410.5|10409.8|10410.9|10410.1|10407.7|10406.9|497
1607355300000|2020-12-07 15:35:00|10410.4|10409.7|10413|10412|10413.1|10412.4|10410.4|10409.7|352
1607355600000|2020-12-07 15:40:00|10412.9|10411.9|10410.1|10409.4|10413|10412.2|10409.3|10408.6|430
1607355900000|2020-12-07 15:45:00|10410.2|10409.5|10409.4|10408.7|10410.2|10409.5|10407.9|10407.2|505
1607356200000|2020-12-07 15:50:00|10409.3|10408.6|10403.4|10402.7|10409.3|10408.6|10403.1|10402.4|529
1607356500000|2020-12-07 15:55:00|10403.5|10402.8|10405.1|10404.4|10408|10407|10402.7|10402|688
1607356800000|2020-12-07 16:00:00|10405|10404.3|10404.3|10403.6|10405.7|10405|10403.1|10402.4|533
1607357100000|2020-12-07 16:05:00|10404.4|10403.7|10400.9|10400.2|10404.4|10403.7|10398.4|10397.7|554
1607357400000|2020-12-07 16:10:00|10401|10400|10397.5|10396.8|10401.1|10400.3|10396.9|10396.1|523
1607357700000|2020-12-07 16:15:00|10397.8|10397.1|10399.5|10398.8|10399.6|10398.9|10396.8|10396.1|537
1607358000000|2020-12-07 16:20:00|10399.4|10398.7|10399.2|10398.5|10400.6|10399.9|10398.7|10398|395
1607358300000|2020-12-07 16:25:00|10399|10398.3|10395.7|10395|10399.1|10398.4|10394.7|10394|458
1607358600000|2020-12-07 16:30:00|10395.8|10395.1|10396.1|10395.4|10396.7|10396|10394|10393.3|443
1607358900000|2020-12-07 16:35:00|10396.2|10395.5|10393.4|10392.7|10396.4|10395.7|10392.6|10391.8|450
1607359200000|2020-12-07 16:40:00|10393.6|10392.6|10396.1|10395.4|10396.2|10395.5|10393|10392.2|506
1607359500000|2020-12-07 16:45:00|10396|10395.3|10399.2|10398.2|10399.5|10398.7|10396|10395.3|470
1607359800000|2020-12-07 16:50:00|10398.9|10398.1|10401.5|10400.8|10401.9|10401|10398.6|10397.9|418
1607360100000|2020-12-07 16:55:00|10401.6|10400.9|10401.7|10401|10402.2|10401.2|10399.7|10398.9|334
1607360400000|2020-12-07 17:00:00|10401.9|10400.9|10400.6|10399.9|10402.5|10401.5|10399.3|10398.6|381
1607360700000|2020-12-07 17:05:00|10400.5|10399.8|10396.9|10396.2|10400.6|10399.9|10396.7|10396|260
1607361000000|2020-12-07 17:10:00|10397.1|10396.4|10395.4|10394.7|10397.8|10397|10395.1|10394.4|236
1607361300000|2020-12-07 17:15:00|10395.5|10394.8|10394.6|10393.9|10396|10395.3|10394.4|10393.7|192
1607361600000|2020-12-07 17:20:00|10394.7|10394|10398.9|10398.2|10399|10398.3|10394.6|10393.9|331
1607361900000|2020-12-07 17:25:00|10399.1|10398.4|10401|10400.3|10401.1|10400.4|10398.1|10397.2|445
1607362200000|2020-12-07 17:30:00|10401.1|10400.4|10398.3|10397.3|10401.2|10400.4|10397.7|10396.7|479
1607362500000|2020-12-07 17:35:00|10398.1|10397.4|10399.9|10399.2|10399.9|10399.2|10397.3|10396.6|218
1607362800000|2020-12-07 17:40:00|10399.8|10399.1|10399.5|10398.8|10401|10400.3|10399.3|10398.6|197
1607363100000|2020-12-07 17:45:00|10399.4|10398.7|10399.2|10398.5|10400.1|10399.4|10398.6|10397.9|180
1607363400000|2020-12-07 17:50:00|10399.3|10398.6|10399.1|10398.4|10400.7|10400|10398.6|10397.8|191
1607363700000|2020-12-07 17:55:00|10399.2|10398.5|10399|10398.3|10400.7|10399.9|10397.8|10397.1|333
1607364000000|2020-12-07 18:00:00|10399.1|10398.1|10397.4|10396.7|10399.8|10399.1|10397|10396.3|469
1607364300000|2020-12-07 18:05:00|10397.3|10396.6|10397.1|10396.4|10398.2|10397.5|10395.9|10395.2|341
1607364600000|2020-12-07 18:10:00|10397|10396.3|10398|10397.3|10398.8|10398.1|10396.7|10396|302
1607364900000|2020-12-07 18:15:00|10397.9|10397.2|10400.9|10400.2|10401.1|10400.4|10397.5|10396.8|330
1607365200000|2020-12-07 18:20:00|10401|10400.3|10404|10403.3|10404.7|10404|10400.9|10400.2|309
1607365500000|2020-12-07 18:25:00|10404.2|10403.5|10403.3|10402.6|10404.7|10404|10402.9|10402.1|295
1607365800000|2020-12-07 18:30:00|10403.4|10402.7|10405.9|10405.2|10406.8|10406|10403.1|10402.4|400
1607366100000|2020-12-07 18:35:00|10405.8|10405.1|10406.1|10405.4|10407.4|10406.6|10404.7|10403.8|454
1607366400000|2020-12-07 18:40:00|10406|10405.3|10405.7|10405|10407.4|10406.4|10404.3|10403.6|552
1607366700000|2020-12-07 18:45:00|10405.5|10404.8|10401.4|10400.7|10406.3|10405.6|10401.3|10400.6|760
1607367000000|2020-12-07 18:50:00|10401.5|10400.8|10401.9|10401.2|10402.2|10401.5|10399.8|10398.9|516
1607367300000|2020-12-07 18:55:00|10401.8|10401.1|10401|10400.3|10402.6|10401.8|10400.9|10400.1|240
1607367600000|2020-12-07 19:00:00|10400.9|10400.2|10401.5|10400.8|10402.1|10401.4|10400.9|10400.1|195
1607367900000|2020-12-07 19:05:00|10401.4|10400.7|10400.2|10399.5|10401.7|10400.8|10400.1|10399.3|280
1607368200000|2020-12-07 19:10:00|10400.3|10399.6|10399.4|10398.7|10401.3|10400.5|10398.6|10397.6|475
1607368500000|2020-12-07 19:15:00|10399.3|10398.6|10400.3|10399.6|10400.4|10399.7|10397.6|10396.7|270
1607368800000|2020-12-07 19:20:00|10400.2|10399.5|10400.8|10399.8|10402|10401.3|10399.4|10398.7|256
1607369100000|2020-12-07 19:25:00|10400.7|10399.7|10398.8|10397.8|10400.7|10399.9|10397.6|10396.8|233
1607369400000|2020-12-07 19:30:00|10398.7|10397.7|10399.1|10398.4|10399.3|10398.5|10397.9|10397.2|155
1607369700000|2020-12-07 19:35:00|10399.2|10398.5|10397.7|10397|10399.8|10399|10397.5|10396.8|190
1607370000000|2020-12-07 19:40:00|10397.8|10397.1|10396.9|10396.2|10398.1|10397.3|10396.8|10396.1|108
1607370300000|2020-12-07 19:45:00|10397.1|10396.1|10397.5|10396.8|10398.1|10397.4|10396.6|10395.8|125
1607370600000|2020-12-07 19:50:00|10397.6|10396.9|10399.2|10398.5|10399.2|10398.5|10396.7|10396|144
1607370900000|2020-12-07 19:55:00|10399.1|10398.4|10398|10397.3|10399.8|10399.1|10397.6|10396.9|277
1607371200000|2020-12-07 20:00:00|10398.1|10397.4|10400.8|10400.1|10401|10400.3|10397.1|10396.4|248
1607371500000|2020-12-07 20:05:00|10400.9|10400.2|10401.9|10401.2|10402.1|10401.4|10400.3|10399.6|184
1607371800000|2020-12-07 20:10:00|10402|10401.3|10403.1|10402.4|10403.4|10402.7|10401.9|10401.2|290
1607372100000|2020-12-07 20:15:00|10402.9|10402.2|10402.5|10401.8|10403.1|10402.4|10401.8|10401|148
1607372400000|2020-12-07 20:20:00|10402.4|10401.7|10403.7|10403|10404.4|10403.6|10402.4|10401.6|216
1607372700000|2020-12-07 20:25:00|10403.6|10402.9|10403.6|10402.9|10403.8|10403|10402.4|10401.7|562
1607373000000|2020-12-07 20:30:00|10403.7|10403|10403.8|10403.1|10404.4|10403.5|10402.9|10402|420
1607373300000|2020-12-07 20:35:00|10404|10403.3|10403.4|10402.7|10404.2|10403.3|10403.2|10402.3|305
1607373600000|2020-12-07 20:40:00|10403.3|10402.6|10403.7|10403|10404.8|10404|10403.1|10402.3|295
1607373900000|2020-12-07 20:45:00|10403.6|10402.9|10404.4|10403.7|10404.4|10403.7|10402.3|10401.5|344
1607374200000|2020-12-07 20:50:00|10404.7|10403.8|10405.6|10404.6|10406.3|10405.5|10404|10403.1|366
1607374500000|2020-12-07 20:55:00|10405.7|10404.7|10407|10406|10407.1|10406.1|10404.4|10403.6|276
1607374800000|2020-12-07 21:00:00|10406.8|10405.8|10403.3|10402.3|10407|10406|10403|10402.1|293
1607375100000|2020-12-07 21:05:00|10403.2|10402.2|10402.9|10401.9|10403.2|10402.3|10401.9|10401.1|136
1607375400000|2020-12-07 21:10:00|10403.1|10402.1|10403.2|10402.2|10403.7|10402.7|10403|10402|129
1607375700000|2020-12-07 21:15:00|10403.3|10402.3|10403|10402.3|10403.3|10402.4|10402.4|10401.5|98
1607376000000|2020-12-07 21:20:00|10402.9|10402|10402.4|10401.7|10403.1|10402.2|10402.1|10401.3|74
1607376300000|2020-12-07 21:25:00|10402.3|10401.6|10402.9|10401.9|10403.1|10402.2|10402.3|10401.5|88
1607376600000|2020-12-07 21:30:00|10403|10402|10403.1|10402.1|10403.3|10402.3|10402.8|10401.9|65
1607376900000|2020-12-07 21:35:00|10403.2|10402.2|10403|10402|10403.2|10402.3|10402.4|10401.5|66
1607377200000|2020-12-07 21:40:00|10403.1|10402.1|10403.6|10402.6|10403.7|10402.8|10402.9|10401.9|213
1607377500000|2020-12-07 21:45:00|10403.7|10402.7|10403.7|10402.7|10404.3|10403.5|10403.3|10402.3|427
1607377800000|2020-12-07 21:50:00|10403.6|10402.6|10405.1|10404.1|10405.2|10404.2|10403.6|10402.6|406
1607378100000|2020-12-07 21:55:00|10405.2|10404.2|10406.1|10405.1|10406.2|10405.2|10404.8|10403.8|328
1607378400000|2020-12-07 22:00:00|10408.6|10405.2|10407.5|10404|10410.9|10407.2|10407.4|10404|68
1607378700000|2020-12-07 22:05:00|10408|10403.6|10406.5|10404.4|10408.6|10405.1|10406.1|10402.9|1522
1607379000000|2020-12-07 22:10:00|10406.8|10404.6|10407.5|10403.2|10408.5|10406.3|10406.3|10402.8|1470
1607379300000|2020-12-07 22:15:00|10407.4|10403.3|10407.6|10403.2|10408.1|10403.8|10406.7|10402.7|1581
1607379600000|2020-12-07 22:20:00|10407.9|10403.3|10407.5|10403.1|10408.2|10403.7|10407.3|10402.6|1472
1607379900000|2020-12-07 22:25:00|10407.6|10403.2|10407.3|10402.8|10408.2|10403.6|10406.5|10402.5|1586
1607380200000|2020-12-07 22:30:00|10407.6|10402.9|10407.5|10403.1|10408|10403.7|10406.5|10402.4|1645
1607380500000|2020-12-07 22:35:00|10407.4|10403.5|10406.8|10403.1|10408.1|10403.7|10406.4|10402.4|1720
1607380800000|2020-12-07 22:40:00|10407.4|10402.9|10407.2|10402.8|10408.1|10403.6|10406.6|10402.6|1603
1607381100000|2020-12-07 22:45:00|10407.1|10402.7|10405.2|10402.8|10407.4|10403.3|10404.7|10402.3|1721
1607381400000|2020-12-07 22:50:00|10405.3|10402.9|10405.4|10403|10406.8|10403.5|10404.8|10402.4|1442
1607381700000|2020-12-07 22:55:00|10405.8|10402.9|10405.3|10403|10406.2|10403.3|10404.5|10402.7|1465
1607382000000|2020-12-07 23:00:00|10405|10403.1|10402.2|10401.2|10405.5|10403.6|10401|10400|663
1607382300000|2020-12-07 23:05:00|10402.1|10401.1|10401.4|10400.4|10402.7|10401.7|10401.1|10400.1|194
1607382600000|2020-12-07 23:10:00|10401.5|10400.5|10401.8|10400.8|10402.3|10401.3|10400.9|10399.9|121
1607382900000|2020-12-07 23:15:00|10401.9|10400.9|10401|10400.3|10402|10401|10401|10400.1|110
1607383200000|2020-12-07 23:20:00|10401.2|10400.2|10400.6|10399.9|10401.2|10400.3|10400.4|10399.5|212
1607383500000|2020-12-07 23:25:00|10400.5|10399.8|10398.9|10397.9|10401.2|10400.2|10398.4|10397.4|249
1607383800000|2020-12-07 23:30:00|10399.3|10398.3|10402.8|10401.8|10403.5|10402.6|10399.2|10398.3|172
1607384100000|2020-12-07 23:35:00|10402.5|10401.7|10401.6|10400.6|10402.5|10401.7|10401.4|10400.5|248
1607384400000|2020-12-07 23:40:00|10401.5|10400.5|10401.1|10400.1|10401.7|10400.8|10400.3|10399.3|125
1607384700000|2020-12-07 23:45:00|10401.2|10400.2|10401.9|10400.9|10402.8|10401.9|10400.6|10399.8|229
1607385000000|2020-12-07 23:50:00|10402|10401|10400.6|10399.6|10402.1|10401.1|10400.3|10399.3|146
1607385300000|2020-12-07 23:55:00|10400.5|10399.5|10401.4|10400.4|10402|10401|10400.3|10399.3|147
1607385600000|2020-12-08 00:00:00|10401.5|10400.5|10397.5|10396.8|10402.1|10401.2|10397|10396.1|426
1607385900000|2020-12-08 00:05:00|10397.4|10396.7|10397.7|10397|10398.3|10397.6|10396|10395.2|458
1607386200000|2020-12-08 00:10:00|10397.6|10396.9|10399.8|10399.1|10400.2|10399.3|10397.6|10396.9|248
1607386500000|2020-12-08 00:15:00|10399.7|10399|10398.5|10397.8|10400.9|10400.2|10398.4|10397.7|263
1607386800000|2020-12-08 00:20:00|10398.4|10397.7|10399|10398.3|10399.9|10399.1|10398.4|10397.7|232
1607387100000|2020-12-08 00:25:00|10399.1|10398.4|10399.7|10399|10400.4|10399.5|10399|10398.2|304
1607387400000|2020-12-08 00:30:00|10399.6|10398.9|10404.3|10403.3|10405.2|10404.5|10399.3|10398.6|346
1607387700000|2020-12-08 00:35:00|10404.2|10403.2|10404.1|10403.4|10405.1|10404.3|10403.1|10402.4|288
1607388000000|2020-12-08 00:40:00|10404.3|10403.6|10403.6|10402.9|10404.5|10403.8|10401.6|10400.9|234
1607388300000|2020-12-08 00:45:00|10403.7|10403|10403.5|10402.8|10404.4|10403.7|10402|10401.3|206
1607388600000|2020-12-08 00:50:00|10403.4|10402.7|10405.7|10404.7|10406.8|10405.8|10402.8|10401.9|472
1607388900000|2020-12-08 00:55:00|10407|10406|10406.2|10405.2|10407.4|10406.7|10404.6|10403.9|451
1607389200000|2020-12-08 01:00:00|10406.3|10405.3|10406.8|10405.8|10409.6|10408.7|10405.8|10404.9|526
1607389500000|2020-12-08 01:05:00|10406.9|10405.9|10408.3|10407.6|10408.9|10408.2|10406.6|10405.8|430
1607389800000|2020-12-08 01:10:00|10408.2|10407.5|10408.2|10407.2|10409.6|10408.8|10407.5|10406.6|462
1607390100000|2020-12-08 01:15:00|10407.9|10406.9|10406.7|10405.7|10409.1|10408.4|10405.5|10404.7|365
1607390400000|2020-12-08 01:20:00|10406.9|10406.2|10405.6|10404.6|10407.4|10406.5|10404.7|10404|357
1607390700000|2020-12-08 01:25:00|10405.7|10404.7|10403.4|10402.7|10406.3|10405.5|10402.9|10402.2|376
1607391000000|2020-12-08 01:30:00|10403.5|10402.8|10405.1|10404.4|10405.8|10405|10402.1|10401.4|525
1607391300000|2020-12-08 01:35:00|10405.2|10404.5|10406.1|10405.4|10406.8|10406|10404.1|10403.3|312
1607391600000|2020-12-08 01:40:00|10406|10405.3|10406.6|10405.6|10407.6|10406.7|10405.9|10405|321
1607391900000|2020-12-08 01:45:00|10406.5|10405.5|10404.7|10404|10406.5|10405.5|10403.8|10403.1|298
1607392200000|2020-12-08 01:50:00|10404.6|10403.9|10405.5|10404.8|10406.1|10405.3|10403.7|10402.8|334
1607392500000|2020-12-08 01:55:00|10405.6|10404.9|10404.8|10404.1|10406.2|10405.4|10404.4|10403.6|338
1607392800000|2020-12-08 02:00:00|10404.7|10404|10406|10405.3|10406.3|10405.4|10404.4|10403.6|309
1607393100000|2020-12-08 02:05:00|10405.9|10405.2|10405.5|10404.8|10406.7|10405.9|10404.9|10404|354
1607393400000|2020-12-08 02:10:00|10405.4|10404.7|10406|10405.3|10406.8|10406|10405.2|10404.3|312
1607393700000|2020-12-08 02:15:00|10405.9|10405.2|10406|10405.3|10406.8|10406|10405.4|10404.5|204
1607394000000|2020-12-08 02:20:00|10405.9|10405.2|10405.9|10405.2|10407|10406.3|10405.5|10404.7|287
1607394300000|2020-12-08 02:25:00|10406|10405.3|10405.6|10404.9|10406.7|10405.8|10404.6|10403.8|412
1607394600000|2020-12-08 02:30:00|10405.7|10404.7|10404.6|10403.9|10405.7|10404.9|10404.2|10403.5|298
1607394900000|2020-12-08 02:35:00|10404.5|10403.8|10404.6|10403.9|10405.4|10404.6|10403.9|10403.2|226
1607395200000|2020-12-08 02:40:00|10404.5|10403.8|10405|10404|10405.2|10404.4|10403.8|10403|242
1607395500000|2020-12-08 02:45:00|10405.1|10404.1|10404.6|10403.9|10405.2|10404.2|10404|10403.2|183
1607395800000|2020-12-08 02:50:00|10404.7|10404|10405|10404.3|10405.6|10404.9|10404|10403.3|190
1607396100000|2020-12-08 02:55:00|10404.9|10404.2|10404.9|10404.2|10405.3|10404.6|10404.1|10403.4|216
1607396400000|2020-12-08 03:00:00|10405|10404.3|10404.3|10403.6|10405.2|10404.5|10404|10403.3|281
1607396700000|2020-12-08 03:05:00|10404.2|10403.5|10403.5|10402.8|10404.7|10404|10403.2|10402.3|314
1607397000000|2020-12-08 03:10:00|10403.4|10402.7|10402.7|10402|10404.1|10403.4|10402.3|10401.6|272
1607397300000|2020-12-08 03:15:00|10402.8|10402.1|10404|10403.3|10404.6|10403.9|10402.7|10401.9|252
1607397600000|2020-12-08 03:20:00|10404.2|10403.5|10403.2|10402.5|10404.2|10403.5|10402.7|10401.9|263
1607397900000|2020-12-08 03:25:00|10403.3|10402.6|10403.8|10403.1|10404|10403.3|10402.6|10401.9|239
1607398200000|2020-12-08 03:30:00|10403.9|10403.2|10403.9|10403.2|10404.1|10403.3|10403.1|10402.4|166
1607398500000|2020-12-08 03:35:00|10404|10403.3|10404.4|10403.7|10404.5|10403.8|10403.3|10402.6|195
1607398800000|2020-12-08 03:40:00|10404.2|10403.5|10404.7|10403.7|10405.2|10404.3|10403.6|10402.9|170
1607399100000|2020-12-08 03:45:00|10404.5|10403.8|10404.9|10404.2|10405|10404.3|10404.5|10403.8|78
1607399400000|2020-12-08 03:50:00|10404.8|10404.1|10404.9|10404.2|10405.1|10404.3|10404.8|10404|64
1607399700000|2020-12-08 03:55:00|10404.8|10404.1|10403.7|10403|10405|10404.2|10403|10402.3|164
1607400000000|2020-12-08 04:00:00|10403.8|10402.8|10403.7|10403|10404.7|10404|10403.1|10402.4|298
1607400300000|2020-12-08 04:05:00|10403.6|10402.9|10403.7|10403|10404|10403.2|10402.5|10401.7|262
1607400600000|2020-12-08 04:10:00|10403.8|10403.1|10403.6|10402.9|10404.5|10403.7|10403.1|10402.3|231
1607400900000|2020-12-08 04:15:00|10403.8|10402.8|10403.8|10403.1|10404.4|10403.7|10403.5|10402.7|164
1607401200000|2020-12-08 04:20:00|10403.7|10403|10405.3|10404.3|10405.3|10404.5|10403.4|10402.7|248
1607401500000|2020-12-08 04:25:00|10405.2|10404.2|10404.2|10403.5|10405.2|10404.3|10403.8|10403.1|308
1607401800000|2020-12-08 04:30:00|10404.1|10403.4|10404.2|10403.5|10404.3|10403.6|10403.4|10402.5|217
1607402100000|2020-12-08 04:35:00|10404.3|10403.6|10403.8|10403.1|10404.7|10404|10403.6|10402.9|318
1607402400000|2020-12-08 04:40:00|10403.9|10403.2|10403.7|10403|10404.4|10403.6|10403.6|10402.8|320
1607402700000|2020-12-08 04:45:00|10403.8|10403.1|10403.8|10403.1|10404.3|10403.6|10403.4|10402.7|226
1607403000000|2020-12-08 04:50:00|10403.9|10403.2|10403.8|10403.1|10404.3|10403.6|10403.7|10403|125
1607403300000|2020-12-08 04:55:00|10403.7|10403|10404.4|10403.7|10404.5|10403.8|10403.5|10402.7|117
1607403600000|2020-12-08 05:00:00|10404.5|10403.8|10404.2|10403.5|10404.8|10404|10403.7|10402.9|136
1607403900000|2020-12-08 05:05:00|10404.3|10403.6|10405.8|10405.1|10406.2|10405.3|10404.2|10403.5|138
1607404200000|2020-12-08 05:10:00|10405.7|10405|10405.9|10405.2|10406|10405.2|10405.4|10404.5|93
1607404500000|2020-12-08 05:15:00|10405.8|10405.1|10408.1|10407.4|10408.7|10408|10405.7|10405|211
1607404800000|2020-12-08 05:20:00|10408.2|10407.5|10407.1|10406.4|10408.4|10407.7|10407|10406.3|179
1607405100000|2020-12-08 05:25:00|10407|10406.3|10406.2|10405.5|10407.1|10406.4|10406.2|10405.5|99
1607405400000|2020-12-08 05:30:00|10406.3|10405.6|10405.8|10405.1|10406.9|10406.2|10405.6|10404.8|179
1607405700000|2020-12-08 05:35:00|10405.9|10405.2|10406.1|10405.4|10406.5|10405.7|10405.6|10404.9|166
1607406000000|2020-12-08 05:40:00|10406.3|10405.6|10404.8|10404.1|10406.5|10405.7|10404.6|10403.9|146
1607406300000|2020-12-08 05:45:00|10404.9|10404.2|10404.8|10404.1|10405.3|10404.6|10404.7|10403.9|124
1607406600000|2020-12-08 05:50:00|10404.7|10404|10404.4|10403.7|10405|10404.3|10404.3|10403.5|87
1607406900000|2020-12-08 05:55:00|10404.5|10403.8|10404.7|10404|10405.4|10404.7|10404.2|10403.5|171
1607407200000|2020-12-08 06:00:00|10404.8|10404.1|10405.9|10405.2|10406.6|10405.7|10404.8|10404|231
1607407500000|2020-12-08 06:05:00|10405.8|10405.1|10405.9|10405.2|10406.1|10405.4|10405.1|10404.3|265
1607407800000|2020-12-08 06:10:00|10405.8|10405.1|10405.4|10404.7|10406|10405.3|10404.7|10404|225
1607408100000|2020-12-08 06:15:00|10405.5|10404.8|10406.3|10405.6|10406.4|10405.7|10405|10404.3|157
1607408400000|2020-12-08 06:20:00|10406.4|10405.7|10405.5|10404.8|10406.7|10405.9|10404.2|10403.5|203
1607408700000|2020-12-08 06:25:00|10405.6|10404.9|10403.4|10402.7|10405.8|10405.1|10403.1|10402.2|156
1607409000000|2020-12-08 06:30:00|10403.6|10402.9|10405.2|10404.5|10406.2|10405.3|10403.6|10402.9|216
1607409300000|2020-12-08 06:35:00|10405.1|10404.4|10407.6|10406.9|10408.2|10407.3|10405.1|10404.4|146
1607409600000|2020-12-08 06:40:00|10407.7|10407|10406.9|10406.2|10407.8|10407.1|10406.7|10405.9|169
1607409900000|2020-12-08 06:45:00|10407.4|10406.7|10409.3|10408.3|10410|10409.1|10407.1|10406.3|198
1607410200000|2020-12-08 06:50:00|10409.2|10408.5|10410.8|10410.1|10412.6|10411.9|10408.5|10407.8|328
1607410500000|2020-12-08 06:55:00|10410.9|10410.2|10410.6|10409.6|10411.1|10410.2|10410|10409.1|217
1607410800000|2020-12-08 07:00:00|10410.7|10409.7|10411.6|10410.9|10414.2|10413.4|10410.7|10409.7|362
1607411100000|2020-12-08 07:05:00|10411.8|10411.1|10412.1|10411.4|10412.7|10411.9|10411.2|10410.3|270
1607411400000|2020-12-08 07:10:00|10412.2|10411.5|10412.4|10411.7|10413|10412.3|10411.6|10410.9|284
1607411700000|2020-12-08 07:15:00|10412.5|10411.8|10413.3|10412.6|10414.5|10413.8|10412.3|10411.5|382
1607412000000|2020-12-08 07:20:00|10413.2|10412.5|10413.1|10412.4|10414.7|10414|10412.8|10412.1|245
1607412300000|2020-12-08 07:25:00|10413|10412.3|10411.5|10410.8|10413.2|10412.5|10410.7|10410|271
1607412600000|2020-12-08 07:30:00|10411.4|10410.7|10411.4|10410.4|10413.2|10412.5|10411.2|10410.3|421
1607412900000|2020-12-08 07:35:00|10411.2|10410.5|10410.2|10409.5|10412.3|10411.6|10410.2|10409.4|375
1607413200000|2020-12-08 07:40:00|10410.3|10409.6|10409.6|10408.9|10411.5|10410.6|10409.5|10408.8|321
1607413500000|2020-12-08 07:45:00|10410|10409.3|10409.6|10408.9|10410.1|10409.4|10409.1|10408.2|342
1607413800000|2020-12-08 07:50:00|10409.5|10408.8|10409.2|10408.5|10410.1|10409.4|10408.5|10407.7|205
1607414100000|2020-12-08 07:55:00|10409.4|10408.4|10408.3|10407.3|10409.7|10409|10407.1|10406.2|410
1607414400000|2020-12-08 08:00:00|10408.4|10407.4|10409.3|10408.3|10410.1|10409.4|10407.3|10406.5|683
1607414700000|2020-12-08 08:05:00|10409.4|10408.4|10409.5|10408.8|10410.4|10409.7|10408.1|10407.4|514
1607415000000|2020-12-08 08:10:00|10409.4|10408.7|10410|10409|10410.6|10409.9|10408.8|10408|399
1607415300000|2020-12-08 08:15:00|10410.1|10409.1|10409.7|10409|10411.3|10410.5|10408.5|10407.7|356
1607415600000|2020-12-08 08:20:00|10409.9|10409.2|10409.7|10409|10411.5|10410.7|10409.4|10408.7|479
1607415900000|2020-12-08 08:25:00|10409.8|10409.1|10403.7|10403|10409.9|10409.1|10402.8|10402.1|535
1607416200000|2020-12-08 08:30:00|10403.6|10402.9|10405.4|10404.7|10406.2|10405.5|10402.8|10402.1|458
1607416500000|2020-12-08 08:35:00|10405.5|10404.8|10407.7|10407|10408.1|10407.3|10404.3|10403.6|269
1607416800000|2020-12-08 08:40:00|10407.8|10407.1|10407.2|10406.5|10409.3|10408.4|10407|10406.1|391
1607417100000|2020-12-08 08:45:00|10407.1|10406.4|10408.3|10407.6|10408.7|10407.9|10406.5|10405.7|383
1607417400000|2020-12-08 08:50:00|10408.4|10407.7|10408.9|10408.2|10410.2|10409.5|10407.7|10407|367
1607417700000|2020-12-08 08:55:00|10408.8|10408.1|10406.5|10405.8|10409.6|10408.8|10405.4|10404.7|342
1607418000000|2020-12-08 09:00:00|10406.6|10405.9|10405.5|10404.8|10407.4|10406.5|10404.3|10403.5|420
1607418300000|2020-12-08 09:05:00|10405.6|10404.9|10407.1|10406.4|10408.3|10407.4|10404.8|10404|496
1607418600000|2020-12-08 09:10:00|10407.2|10406.5|10405|10404|10408.2|10407.5|10404.9|10404|282
1607418900000|2020-12-08 09:15:00|10404.9|10404.3|10406|10405.3|10406.3|10405.6|10404.7|10403.9|376
1607419200000|2020-12-08 09:20:00|10405.9|10405.2|10405.5|10404.8|10406.1|10405.4|10404.4|10403.7|289
1607419500000|2020-12-08 09:25:00|10405.4|10404.7|10406.5|10405.8|10406.6|10405.9|10404.9|10404.2|314
1607419800000|2020-12-08 09:30:00|10406.4|10405.7|10406.1|10405.4|10407.1|10406.4|10405.4|10404.7|360
1607420100000|2020-12-08 09:35:00|10406|10405.3|10406.9|10406.2|10407.4|10406.5|10405.9|10405.2|297
1607420400000|2020-12-08 09:40:00|10407|10406.3|10406.8|10406.1|10407.9|10407.2|10406.5|10405.8|304
1607420700000|2020-12-08 09:45:00|10406.9|10406.2|10406.6|10405.9|10407.1|10406.4|10406.3|10405.6|264
1607421000000|2020-12-08 09:50:00|10406.5|10405.8|10404.3|10403.6|10407.6|10406.9|10404.1|10403.4|306
1607421300000|2020-12-08 09:55:00|10404.1|10403.4|10400.7|10400|10404.3|10403.6|10400.3|10399.6|433
1607421600000|2020-12-08 10:00:00|10400.6|10399.9|10400.7|10400|10401.1|10400.3|10396.9|10396.2|732
1607421900000|2020-12-08 10:05:00|10400.6|10399.9|10402|10401.3|10403.2|10402.5|10400.6|10399.9|402
1607422200000|2020-12-08 10:10:00|10401.9|10401.2|10402.7|10402|10403.2|10402.5|10401.8|10400.9|320
1607422500000|2020-12-08 10:15:00|10402.9|10402.2|10401.7|10401|10403.5|10402.7|10401.6|10400.8|261
1607422800000|2020-12-08 10:20:00|10401.6|10400.9|10402.2|10401.5|10403.6|10402.7|10400.9|10400|304
1607423100000|2020-12-08 10:25:00|10402.1|10401.4|10403.5|10402.8|10404.5|10403.7|10401.6|10400.9|262
1607423400000|2020-12-08 10:30:00|10403.6|10402.9|10404.1|10403.4|10404.4|10403.7|10403.5|10402.8|291
1607423700000|2020-12-08 10:35:00|10404.2|10403.2|10401.7|10401|10404.6|10403.9|10401.6|10400.9|307
1607424000000|2020-12-08 10:40:00|10401.8|10401.1|10401.7|10401|10402.8|10402|10401.5|10400.8|249
1607424300000|2020-12-08 10:45:00|10401.9|10401.2|10408.5|10407.5|10411.5|10410.5|10401.1|10400.4|420
1607424600000|2020-12-08 10:50:00|10408.4|10407.7|10406.9|10406.2|10408.4|10407.7|10406.6|10405.9|351
1607424900000|2020-12-08 10:55:00|10407|10406.3|10407.7|10406.7|10407.8|10407|10406|10405.3|298
1607425200000|2020-12-08 11:00:00|10407.6|10406.9|10408.2|10407.5|10408.9|10408.2|10406|10405.3|432
1607425500000|2020-12-08 11:05:00|10408.1|10407.4|10407.1|10406.4|10409.6|10408.9|10406.8|10406.1|498
1607425800000|2020-12-08 11:10:00|10407|10406.3|10407.3|10406.6|10408.6|10407.8|10406.8|10406.1|314
1607426100000|2020-12-08 11:15:00|10407.4|10406.7|10408.3|10407.3|10408.9|10408|10407|10406.3|303
1607426400000|2020-12-08 11:20:00|10408.2|10407.5|10409|10408.3|10409.2|10408.4|10407.5|10406.8|360
1607426700000|2020-12-08 11:25:00|10408.9|10408.2|10409.1|10408.4|10409.5|10408.8|10407.9|10407.2|393
1607427000000|2020-12-08 11:30:00|10409.5|10408.8|10409.7|10409|10410.7|10409.8|10408.8|10408|515
1607427300000|2020-12-08 11:35:00|10409.6|10408.9|10407.9|10407.2|10410.4|10409.6|10407.3|10406.6|446
1607427600000|2020-12-08 11:40:00|10408|10407.3|10408.6|10407.9|10409.9|10409.2|10407.8|10407.1|336
1607427900000|2020-12-08 11:45:00|10409|10408.3|10406.6|10405.9|10409.3|10408.4|10405.8|10404.9|252
1607428200000|2020-12-08 11:50:00|10406.7|10406|10407.5|10406.8|10409|10408.2|10406.6|10405.9|307
1607428500000|2020-12-08 11:55:00|10407.3|10406.6|10410.7|10410|10410.8|10410|10407.3|10406.6|542
1607428800000|2020-12-08 12:00:00|10410.9|10409.9|10409.8|10409.1|10413.2|10412.3|10409.5|10408.7|531
1607429100000|2020-12-08 12:05:00|10409.7|10409|10408.4|10407.7|10410.9|10410.1|10407.9|10407.1|400
1607429400000|2020-12-08 12:10:00|10408.5|10407.8|10407.6|10406.9|10408.8|10408|10407.2|10406.5|389
1607429700000|2020-12-08 12:15:00|10407.9|10407.2|10408.9|10408.2|10409.5|10408.8|10407|10406.3|468
1607430000000|2020-12-08 12:20:00|10408.8|10408.1|10408.3|10407.6|10410|10409.1|10407.5|10406.7|372
1607430300000|2020-12-08 12:25:00|10408.5|10407.8|10408.7|10408|10409.2|10408.5|10407.5|10406.8|353
1607430600000|2020-12-08 12:30:00|10409|10408.3|10409.1|10408.4|10409.8|10409.1|10408.2|10407.4|315
1607430900000|2020-12-08 12:35:00|10409|10408.3|10409.5|10408.5|10410.1|10409.4|10408.4|10407.6|390
1607431200000|2020-12-08 12:40:00|10409.4|10408.4|10411.5|10410.8|10411.6|10410.9|10408.7|10407.9|317
1607431500000|2020-12-08 12:45:00|10411.6|10410.9|10411.4|10410.7|10412.7|10412|10411.3|10410.5|382
1607431800000|2020-12-08 12:50:00|10411.5|10410.8|10417.9|10417.2|10418.2|10417.3|10411.1|10410.4|478
1607432100000|2020-12-08 12:55:00|10418|10417.3|10415|10414.3|10418.5|10417.7|10413.7|10413|496
1607432400000|2020-12-08 13:00:00|10415.2|10414.2|10414.7|10413.7|10416.8|10416|10414.3|10413.5|408
1607432700000|2020-12-08 13:05:00|10414.8|10413.8|10413.5|10412.8|10416|10415.2|10413.5|10412.6|358
1607433000000|2020-12-08 13:10:00|10413.4|10412.7|10416.3|10415.6|10416.8|10416.1|10413.4|10412.7|398
1607433300000|2020-12-08 13:15:00|10416.2|10415.5|10410|10409|10416.8|10416.1|10408.1|10407.1|973
1607433600000|2020-12-08 13:20:00|10409.9|10408.9|10406.5|10405.5|10410.6|10409.6|10403.1|10402.1|920
1607433900000|2020-12-08 13:25:00|10406.6|10405.6|10410.3|10409.6|10410.7|10409.9|10405.5|10404.5|811
1607434200000|2020-12-08 13:30:00|10410.1|10409.3|10408.8|10407.8|10411.6|10410.6|10406.6|10405.8|688
1607434500000|2020-12-08 13:35:00|10408.7|10407.7|10407.3|10406.3|10408.9|10408|10405.8|10404.9|551
1607434800000|2020-12-08 13:40:00|10407.2|10406.2|10408.7|10407.7|10410.1|10409.1|10405.5|10404.6|686
1607435100000|2020-12-08 13:45:00|10408.5|10407.8|10406.2|10405.2|10410.2|10409.3|10405.9|10405.2|625
1607435400000|2020-12-08 13:50:00|10406.1|10405.4|10405.7|10405|10408.1|10407.1|10405.2|10404.3|560
1607435700000|2020-12-08 13:55:00|10405.8|10405.1|10410.7|10410|10411.6|10410.8|10405.3|10404.5|582
1607436000000|2020-12-08 14:00:00|10410.6|10409.9|10408.5|10407.8|10410.7|10410|10407.9|10407.1|678
1607436300000|2020-12-08 14:05:00|10408.7|10408|10407.7|10407|10409.5|10408.5|10404.8|10403.8|724
1607436600000|2020-12-08 14:10:00|10407.6|10406.9|10405.6|10404.9|10407.9|10407.1|10404.3|10403.6|585
1607436900000|2020-12-08 14:15:00|10405.4|10404.7|10404.2|10403.5|10406|10405.3|10403.4|10402.7|527
1607437200000|2020-12-08 14:20:00|10404.4|10403.4|10404.4|10403.4|10405.3|10404.6|10403|10402.2|536
1607437500000|2020-12-08 14:25:00|10404.3|10403.3|10407.5|10406.8|10408.6|10407.7|10403.6|10402.9|524
1607437800000|2020-12-08 14:30:00|10408|10407|10408.1|10407.4|10410.5|10409.7|10407.1|10406.2|683
1607438100000|2020-12-08 14:35:00|10408|10407.3|10410|10409|10410.5|10409.8|10407.6|10406.7|456
1607438400000|2020-12-08 14:40:00|10409.8|10409.1|10407.6|10406.6|10410.5|10409.8|10406.1|10405.3|631
1607438700000|2020-12-08 14:45:00|10407.7|10406.7|10409.2|10408.5|10410.6|10409.7|10405.7|10405|688
1607439000000|2020-12-08 14:50:00|10409.1|10408.4|10410.3|10409.3|10411.6|10410.9|10408.6|10407.9|649
1607439300000|2020-12-08 14:55:00|10410.2|10409.5|10411.6|10410.6|10413.3|10412.4|10409.2|10408.2|600
1607439600000|2020-12-08 15:00:00|10411.5|10410.8|10409.9|10408.9|10412.7|10412|10408|10407|857
1607439900000|2020-12-08 15:05:00|10409.8|10409.1|10410.8|10410.1|10411.4|10410.6|10408.5|10407.7|583
1607440200000|2020-12-08 15:10:00|10410.9|10410.2|10410.8|10410.1|10411.3|10410.5|10409.8|10408.9|495
1607440500000|2020-12-08 15:15:00|10410.7|10410|10416.7|10415.7|10417.8|10416.8|10410.7|10410|802
1607440800000|2020-12-08 15:20:00|10416.6|10415.6|10416.2|10415.2|10417|10416.2|10414.7|10414|780
1607441100000|2020-12-08 15:25:00|10416.3|10415.3|10416.4|10415.4|10416.8|10415.9|10414.9|10414|640
1607441400000|2020-12-08 15:30:00|10416.3|10415.3|10417.7|10416.7|10418.2|10417.2|10414.7|10413.9|623
1607441700000|2020-12-08 15:35:00|10417.6|10416.6|10417.5|10416.8|10418.3|10417.6|10415.7|10414.7|610
1607442000000|2020-12-08 15:40:00|10417.2|10416.5|10419.4|10418.7|10420.5|10419.8|10416.9|10416.2|664
1607442300000|2020-12-08 15:45:00|10419.5|10418.8|10417.1|10416.4|10419.7|10418.8|10416.6|10415.8|460
1607442600000|2020-12-08 15:50:00|10417.2|10416.5|10418.9|10417.9|10421.2|10420.5|10417.1|10416.3|506
1607442900000|2020-12-08 15:55:00|10418.6|10417.8|10412.9|10412.2|10418.7|10417.9|10411.8|10411|721
1607443200000|2020-12-08 16:00:00|10413.1|10412.1|10412.9|10412.2|10414.3|10413.4|10411.8|10410.9|641
1607443500000|2020-12-08 16:05:00|10412.7|10411.9|10414.3|10413.3|10414.8|10414|10412.1|10411.3|378
1607443800000|2020-12-08 16:10:00|10414.4|10413.4|10412.1|10411.4|10414.4|10413.5|10412.1|10411.1|326
1607444100000|2020-12-08 16:15:00|10412.2|10411.2|10413.8|10412.8|10415.2|10414.5|10412.2|10411.2|303
1607444400000|2020-12-08 16:20:00|10413.7|10412.7|10415.9|10414.9|10417.1|10416.2|10412.9|10411.9|410
1607444700000|2020-12-08 16:25:00|10415.8|10414.8|10414.6|10413.6|10416.2|10415.3|10414.3|10413.4|306
1607445000000|2020-12-08 16:30:00|10414.5|10413.5|10414.6|10413.6|10416.9|10415.9|10413.6|10412.8|378
1607445300000|2020-12-08 16:35:00|10414.7|10413.7|10417.2|10416.2|10418|10417.1|10414.7|10413.7|417
1607445600000|2020-12-08 16:40:00|10417|10416.3|10415.1|10414.4|10417.3|10416.5|10414.5|10413.6|389
1607445900000|2020-12-08 16:45:00|10415|10414.3|10413|10412|10415.9|10414.9|10413|10412|232
1607446200000|2020-12-08 16:50:00|10412.9|10411.9|10413.3|10412.6|10414.6|10413.7|10412.9|10411.9|222
1607446500000|2020-12-08 16:55:00|10413.5|10412.5|10414.7|10413.7|10414.8|10414|10412.6|10411.7|362
1607446800000|2020-12-08 17:00:00|10414.8|10413.8|10414|10413.3|10415.5|10414.7|10414|10413|234
1607447100000|2020-12-08 17:05:00|10414.2|10413.2|10414.2|10413.2|10414.7|10413.8|10413.1|10412.1|148
1607447400000|2020-12-08 17:10:00|10414.1|10413.1|10415.9|10414.9|10416.4|10415.4|10414.1|10413.1|226
1607447700000|2020-12-08 17:15:00|10415.8|10414.8|10415.6|10414.9|10416.2|10415.4|10415.3|10414.3|157
1607448000000|2020-12-08 17:20:00|10415.7|10414.7|10415.8|10414.8|10416.4|10415.4|10414.5|10413.7|192
1607448300000|2020-12-08 17:25:00|10415.7|10414.7|10416.4|10415.4|10416.5|10415.6|10415.5|10414.6|148
1607448600000|2020-12-08 17:30:00|10416.3|10415.3|10414.9|10413.9|10416.5|10415.5|10414.5|10413.6|228
1607448900000|2020-12-08 17:35:00|10415|10414.3|10414.7|10413.7|10415.8|10414.9|10414.6|10413.6|196
1607449200000|2020-12-08 17:40:00|10414.8|10413.8|10415.2|10414.2|10416.1|10415.1|10414.7|10413.7|136
1607449500000|2020-12-08 17:45:00|10415.3|10414.3|10414|10413|10415.3|10414.3|10413.5|10412.5|182
1607449800000|2020-12-08 17:50:00|10414.1|10413.1|10412.1|10411.1|10414.6|10413.8|10411.6|10410.6|295
1607450100000|2020-12-08 17:55:00|10412|10411|10413|10412|10413.1|10412.2|10411.6|10410.8|298
1607450400000|2020-12-08 18:00:00|10412.9|10412.2|10413.1|10412.1|10413.9|10412.9|10412.1|10411.3|197
1607450700000|2020-12-08 18:05:00|10413.2|10412.2|10413|10412|10413.2|10412.2|10412.2|10411.3|151
1607451000000|2020-12-08 18:10:00|10412.9|10411.9|10414.1|10413.4|10414.3|10413.4|10412.7|10411.8|246
1607451300000|2020-12-08 18:15:00|10414.2|10413.2|10417.1|10416.1|10417.5|10416.5|10413.6|10412.8|302
1607451600000|2020-12-08 18:20:00|10417.2|10416.4|10416.9|10415.9|10417.2|10416.4|10416.2|10415.3|140
1607451900000|2020-12-08 18:25:00|10416.8|10415.8|10415.2|10414.2|10417.4|10416.4|10414.6|10413.8|193
1607452200000|2020-12-08 18:30:00|10415|10414.3|10415|10414|10415.8|10414.9|10414.7|10413.7|207
1607452500000|2020-12-08 18:35:00|10415.1|10414.1|10416.9|10415.9|10417.1|10416.1|10414.7|10413.8|185
1607452800000|2020-12-08 18:40:00|10417|10416|10416.7|10416|10417.3|10416.3|10415.9|10415.1|222
1607453100000|2020-12-08 18:45:00|10416.8|10415.8|10416.8|10416.1|10417.1|10416.2|10415.8|10414.9|226
1607453400000|2020-12-08 18:50:00|10416.7|10416|10416.9|10416.2|10417.1|10416.4|10416.4|10415.6|199
1607453700000|2020-12-08 18:55:00|10416.8|10416.1|10416.9|10416.2|10417.3|10416.6|10415.4|10414.6|204
1607454000000|2020-12-08 19:00:00|10416.8|10416.1|10416.8|10416.1|10417.5|10416.7|10414.5|10413.8|262
1607454300000|2020-12-08 19:05:00|10416.9|10415.9|10415.9|10414.9|10417|10416|10415|10414.2|329
1607454600000|2020-12-08 19:10:00|10415.8|10414.8|10416.6|10415.9|10417.2|10416.2|10415.2|10414.2|249
1607454900000|2020-12-08 19:15:00|10416.4|10415.7|10416.2|10415.5|10416.7|10415.8|10415.5|10414.7|207
1607455200000|2020-12-08 19:20:00|10416.3|10415.6|10415.6|10414.9|10416.3|10415.6|10415.5|10414.7|172
1607455500000|2020-12-08 19:25:00|10415.8|10414.8|10416.2|10415.5|10417.2|10416.5|10415.6|10414.7|221
1607455800000|2020-12-08 19:30:00|10416.3|10415.6|10417|10416|10417.4|10416.6|10416.1|10415.4|207
1607456100000|2020-12-08 19:35:00|10417.1|10416.1|10418.1|10417.1|10418.1|10417.3|10416.5|10415.7|91
1607456400000|2020-12-08 19:40:00|10418.2|10417.2|10417.5|10416.5|10418.2|10417.2|10417|10416.2|154
1607456700000|2020-12-08 19:45:00|10417.3|10416.6|10417.3|10416.6|10417.7|10417|10416.9|10416.2|151
1607457000000|2020-12-08 19:50:00|10417.4|10416.7|10416.7|10416|10417.4|10416.7|10416.2|10415.3|181
1607457300000|2020-12-08 19:55:00|10416.5|10415.8|10417.7|10417|10417.7|10417|10416|10415.2|144
1607457600000|2020-12-08 20:00:00|10417.8|10417.1|10417|10416|10418|10417.2|10416.6|10415.9|200
1607457900000|2020-12-08 20:05:00|10416.9|10415.9|10417.2|10416.5|10417.7|10417|10416.7|10415.8|290
1607458200000|2020-12-08 20:10:00|10417.3|10416.3|10416.7|10416|10418.1|10417.3|10416.6|10415.9|242
1607458500000|2020-12-08 20:15:00|10416.8|10416.1|10417.4|10416.7|10417.6|10416.8|10416.6|10415.9|101
1607458800000|2020-12-08 20:20:00|10417.3|10416.6|10418.1|10417.1|10418.4|10417.7|10417|10416.2|175
1607459100000|2020-12-08 20:25:00|10418|10417|10418.6|10417.9|10418.8|10418|10417.4|10416.6|221
1607459400000|2020-12-08 20:30:00|10418.8|10417.8|10418.1|10417.1|10418.8|10417.9|10417.6|10416.9|230
1607459700000|2020-12-08 20:35:00|10418|10417|10416.7|10416|10418.2|10417.3|10416.6|10415.8|214
1607460000000|2020-12-08 20:40:00|10416.6|10415.9|10416.1|10415.4|10416.9|10416|10416.1|10415.2|190
1607460300000|2020-12-08 20:45:00|10416.2|10415.5|10416|10415.3|10416.8|10416|10415.9|10415|164
1607460600000|2020-12-08 20:50:00|10416.2|10415.2|10416|10415.3|10416.2|10415.4|10415.5|10414.6|153
1607460900000|2020-12-08 20:55:00|10415.9|10414.9|10416.8|10415.8|10418.1|10417.2|10414.8|10414.1|258
1607461200000|2020-12-08 21:00:00|10416.7|10416|10418.4|10417.4|10418.5|10417.6|10416.7|10415.8|235
1607461500000|2020-12-08 21:05:00|10418.5|10417.5|10416.2|10415.5|10418.5|10417.6|10415.7|10414.8|228
1607461800000|2020-12-08 21:10:00|10416.3|10415.3|10416.7|10416|10417.7|10416.7|10416.1|10415.3|134
1607462100000|2020-12-08 21:15:00|10416.8|10416.1|10417|10416.3|10417.2|10416.5|10416.7|10415.9|110
1607462400000|2020-12-08 21:20:00|10416.9|10416.2|10416.6|10415.9|10417.1|10416.3|10416.4|10415.6|120
1607462700000|2020-12-08 21:25:00|10416.7|10416|10417|10416|10417.1|10416.3|10416.3|10415.4|120
1607463000000|2020-12-08 21:30:00|10416.8|10416.1|10416|10415.3|10417|10416.2|10416|10415.2|106
1607463300000|2020-12-08 21:35:00|10416.1|10415.4|10415.5|10414.8|10416.1|10415.4|10415.3|10414.5|181
1607463600000|2020-12-08 21:40:00|10415.6|10414.6|10415.5|10414.5|10415.8|10414.9|10415.2|10414.3|298
1607463900000|2020-12-08 21:45:00|10415.4|10414.4|10415.5|10414.5|10416.1|10415.2|10415.4|10414.4|192
1607464200000|2020-12-08 21:50:00|10415.6|10414.6|10416.2|10415.2|10416.2|10415.2|10415.3|10414.3|368
1607464500000|2020-12-08 21:55:00|10416.3|10415.3|10417.3|10415.8|10417.7|10416.5|10416.1|10415.1|159
1607464800000|2020-12-08 22:00:00|10417.2|10415.2|10419.8|10416.2|10419.8|10416.6|10417|10414.9|33
1607465100000|2020-12-08 22:05:00|10419.9|10415.2|10419.3|10416|10420.1|10416.9|10418.7|10414.8|1760
1607465400000|2020-12-08 22:10:00|10419.2|10415.9|10419.5|10415.2|10419.8|10416.7|10418.6|10414.7|1700
1607465700000|2020-12-08 22:15:00|10419.3|10415.8|10418.8|10415.4|10419.7|10416.2|10418.4|10414.7|1875
1607466000000|2020-12-08 22:20:00|10419.1|10415.6|10418.4|10415.3|10419.4|10415.7|10418.3|10414.8|1510
1607466300000|2020-12-08 22:25:00|10418.3|10415.2|10418.7|10415.3|10418.9|10415.3|10418.2|10414.8|1139
1607466600000|2020-12-08 22:30:00|10418.6|10415.2|10417|10414.6|10418.8|10416.2|10416.9|10414.5|1199
1607466900000|2020-12-08 22:35:00|10416.9|10414.5|10417.1|10414.8|10417.4|10414.9|10416.8|10414.5|684
1607467200000|2020-12-08 22:40:00|10417|10414.7|10416.8|10414.8|10417.3|10414.9|10416.8|10414.5|602
1607467500000|2020-12-08 22:45:00|10417|10414.7|10416.5|10414.1|10417.3|10415.4|10416.2|10413.8|824
1607467800000|2020-12-08 22:50:00|10416.4|10414|10416.4|10414.7|10417|10415.5|10415.9|10413.9|1021
1607468100000|2020-12-08 22:55:00|10416.2|10414.6|10416.9|10415.2|10417.2|10415.9|10415.9|10414.6|1273
1607468400000|2020-12-08 23:00:00|10416.5|10415.5|10417.7|10416.7|10418.4|10417.4|10416.4|10415.4|413
1607468700000|2020-12-08 23:05:00|10417.4|10416.4|10417.4|10416.4|10417.8|10416.8|10416.3|10415.3|246
1607469000000|2020-12-08 23:10:00|10417.5|10416.5|10416.8|10415.8|10417.5|10416.5|10416.6|10415.6|123
1607469300000|2020-12-08 23:15:00|10416.7|10415.7|10416.8|10415.8|10417.3|10416.3|10415.4|10414.6|185
1607469600000|2020-12-08 23:20:00|10416.7|10415.7|10415.6|10414.6|10416.8|10415.8|10415.5|10414.5|165
1607469900000|2020-12-08 23:25:00|10415.7|10414.7|10415.9|10415.2|10416.8|10415.8|10415.6|10414.6|88
1607470200000|2020-12-08 23:30:00|10416|10415|10415.3|10414.6|10417.3|10416.3|10415.3|10414.4|337
1607470500000|2020-12-08 23:35:00|10415.4|10414.7|10415|10414|10416.2|10415.3|10414.8|10413.9|164
1607470800000|2020-12-08 23:40:00|10415.1|10414.1|10414|10413|10415.1|10414.3|10413.9|10412.9|79
1607471100000|2020-12-08 23:45:00|10414.1|10413.1|10414.3|10413.3|10414.4|10413.6|10413.5|10412.6|251
1607471400000|2020-12-08 23:50:00|10414.2|10413.2|10414.6|10413.9|10414.9|10414.1|10413.6|10412.8|326
1607471700000|2020-12-08 23:55:00|10414.7|10413.7|10414.5|10413.8|10414.9|10414|10414.2|10413.2|296
1607472000000|2020-12-09 00:00:00|10414.6|10413.6|10413.2|10412.5|10416.5|10415.5|10412|10411.2|369
1607472300000|2020-12-09 00:05:00|10413.7|10413|10413.3|10412.6|10414.1|10413.1|10412.3|10411.5|337
1607472600000|2020-12-09 00:10:00|10413.2|10412.5|10416.4|10415.7|10416.6|10415.9|10412.9|10412.2|251
1607472900000|2020-12-09 00:15:00|10416.3|10415.4|10416|10415.3|10417.6|10416.9|10415.3|10414.6|454
1607473200000|2020-12-09 00:20:00|10416.1|10415.4|10414|10413|10416.2|10415.4|10413.8|10412.9|216
1607473500000|2020-12-09 00:25:00|10413.9|10412.9|10412.6|10411.9|10414.5|10413.7|10412.4|10411.7|300
1607473800000|2020-12-09 00:30:00|10412.5|10411.8|10413.9|10413.2|10414.6|10413.8|10412.3|10411.5|342
1607474100000|2020-12-09 00:35:00|10414|10413.3|10413.6|10412.6|10414.6|10413.8|10412.9|10412.2|153
1607474400000|2020-12-09 00:40:00|10413.7|10413|10413.5|10412.8|10414.8|10413.9|10413.4|10412.6|167
1607474700000|2020-12-09 00:45:00|10413.6|10412.6|10412.4|10411.7|10413.6|10412.6|10410.9|10410.2|305
1607475000000|2020-12-09 00:50:00|10412.3|10411.6|10414|10413|10415.6|10414.8|10412.1|10411.2|501
1607475300000|2020-12-09 00:55:00|10413.9|10412.9|10414.5|10413.8|10415.7|10414.7|10413.5|10412.6|462
1607475600000|2020-12-09 01:00:00|10414.7|10413.7|10414.7|10414|10415.2|10414.4|10412.9|10411.9|300
1607475900000|2020-12-09 01:05:00|10414.6|10413.9|10415|10414.3|10416.1|10415.4|10413.7|10412.9|348
1607476200000|2020-12-09 01:10:00|10415.1|10414.4|10416.1|10415.4|10416.2|10415.5|10414.4|10413.7|273
1607476500000|2020-12-09 01:15:00|10416|10415.3|10416.7|10415.7|10417.3|10416.6|10415.6|10414.7|283
1607476800000|2020-12-09 01:20:00|10416.6|10415.9|10416.8|10415.8|10416.9|10416.1|10415.9|10415.1|251
1607477100000|2020-12-09 01:25:00|10416.7|10415.7|10416.1|10415.4|10417.1|10416.4|10416|10415.1|130
1607477400000|2020-12-09 01:30:00|10416|10415.3|10415.3|10414.3|10416.8|10415.9|10415.1|10414.3|268
1607477700000|2020-12-09 01:35:00|10415.2|10414.2|10414.4|10413.7|10415.7|10414.8|10414.3|10413.5|194
1607478000000|2020-12-09 01:40:00|10414.5|10413.5|10414.4|10413.7|10415.7|10414.9|10414.4|10413.5|194
1607478300000|2020-12-09 01:45:00|10414.5|10413.8|10414.4|10413.7|10415.3|10414.5|10413.8|10413.1|380
1607478600000|2020-12-09 01:50:00|10414.5|10413.8|10414.4|10413.7|10415.1|10414.2|10414|10413.3|283
1607478900000|2020-12-09 01:55:00|10414.6|10413.6|10414.1|10413.4|10414.6|10413.8|10413.2|10412.3|236
1607479200000|2020-12-09 02:00:00|10414|10413.3|10413.9|10413.2|10415.4|10414.5|10413.9|10413.1|305
1607479500000|2020-12-09 02:05:00|10414|10413.3|10413.9|10413.2|10414.7|10413.8|10413.1|10412.3|305
1607479800000|2020-12-09 02:10:00|10413.8|10413.1|10415.7|10415|10415.9|10415.1|10413.5|10412.6|278
1607480100000|2020-12-09 02:15:00|10415.6|10414.9|10415.4|10414.7|10416.4|10415.4|10414.9|10414.2|192
1607480400000|2020-12-09 02:20:00|10415.6|10414.6|10415.3|10414.3|10415.8|10414.9|10415|10414.1|181
1607480700000|2020-12-09 02:25:00|10415.4|10414.4|10415|10414.3|10415.9|10415.1|10414.7|10414|149
1607481000000|2020-12-09 02:30:00|10414.9|10414.2|10416.9|10416.2|10417.2|10416.3|10414.9|10414.2|295
1607481300000|2020-12-09 02:35:00|10416.8|10416.1|10415.8|10415.1|10416.9|10416.1|10415.5|10414.6|159
1607481600000|2020-12-09 02:40:00|10415.9|10415.2|10416.1|10415.4|10416.9|10416|10415|10414.2|252
1607481900000|2020-12-09 02:45:00|10416|10415.3|10417.2|10416.5|10417.6|10416.9|10416|10415.3|244
1607482200000|2020-12-09 02:50:00|10417.1|10416.4|10415.7|10414.7|10417.1|10416.4|10415.1|10414.2|187
1607482500000|2020-12-09 02:55:00|10415.6|10414.9|10414.8|10414.1|10416.2|10415.4|10414.8|10413.9|182
1607482800000|2020-12-09 03:00:00|10414.9|10414.2|10414|10413.3|10415.1|10414.3|10413.1|10412.3|372
1607483100000|2020-12-09 03:05:00|10414.1|10413.4|10414.6|10413.9|10415.2|10414.4|10413.9|10413.1|236
1607483400000|2020-12-09 03:10:00|10414.3|10413.6|10413.9|10413.2|10414.6|10413.8|10413.2|10412.4|165
1607483700000|2020-12-09 03:15:00|10414|10413.3|10414.5|10413.8|10414.6|10413.8|10413.8|10413|122
1607484000000|2020-12-09 03:20:00|10414.6|10413.9|10415.4|10414.4|10415.5|10414.7|10413.9|10413.1|233
1607484300000|2020-12-09 03:25:00|10415.2|10414.5|10414.1|10413.4|10415.2|10414.5|10414|10413.3|120
1607484600000|2020-12-09 03:30:00|10414|10413.3|10414.4|10413.7|10415.3|10414.5|10413.9|10413.2|194
1607484900000|2020-12-09 03:35:00|10414.3|10413.6|10413.4|10412.7|10414.3|10413.6|10413.1|10412.4|208
1607485200000|2020-12-09 03:40:00|10413.5|10412.8|10413.7|10413|10414|10413.1|10412.9|10412.2|159
1607485500000|2020-12-09 03:45:00|10413.6|10412.9|10413.5|10412.8|10413.7|10412.9|10412.7|10412|241
1607485800000|2020-12-09 03:50:00|10413.4|10412.7|10413.6|10412.9|10413.8|10413|10412.8|10412.1|185
1607486100000|2020-12-09 03:55:00|10413.5|10412.8|10415.7|10415|10415.7|10415|10413.5|10412.8|262
1607486400000|2020-12-09 04:00:00|10415.4|10414.7|10414.5|10413.8|10415.8|10415|10414.3|10413.4|255
1607486700000|2020-12-09 04:05:00|10414.4|10413.7|10414|10413|10414.6|10413.8|10413.6|10412.7|109
1607487000000|2020-12-09 04:10:00|10413.8|10413.1|10413.5|10412.8|10414|10413.3|10412.8|10412.1|210
1607487300000|2020-12-09 04:15:00|10413.6|10412.6|10414.5|10413.8|10414.7|10413.9|10413.5|10412.5|407
1607487600000|2020-12-09 04:20:00|10414.4|10413.7|10413.5|10412.8|10414.5|10413.7|10413.3|10412.5|188
1607487900000|2020-12-09 04:25:00|10413.4|10412.7|10413.8|10413.1|10414.2|10413.5|10413.2|10412.5|169
1607488200000|2020-12-09 04:30:00|10413.6|10412.9|10412.8|10412.1|10413.7|10413|10412|10411.1|264
1607488500000|2020-12-09 04:35:00|10412.7|10412|10413.2|10412.5|10413.6|10412.9|10412.6|10411.8|238
1607488800000|2020-12-09 04:40:00|10413|10412.3|10412.7|10412|10413.3|10412.6|10412.2|10411.5|139
1607489100000|2020-12-09 04:45:00|10412.4|10411.7|10413.5|10412.8|10413.6|10412.9|10412|10411.2|144
1607489400000|2020-12-09 04:50:00|10413.7|10412.7|10414|10413|10414.1|10413.3|10413.3|10412.4|158
1607489700000|2020-12-09 04:55:00|10414.1|10413.1|10413.9|10413.2|10414.1|10413.3|10413.7|10412.8|107
1607490000000|2020-12-09 05:00:00|10413.8|10413.1|10414.6|10413.9|10414.8|10414.1|10413.8|10413.1|126
1607490300000|2020-12-09 05:05:00|10414.5|10413.8|10414.3|10413.6|10414.7|10414|10413.2|10412.5|191
1607490600000|2020-12-09 05:10:00|10414.4|10413.7|10415|10414.3|10416.7|10415.9|10414.4|10413.7|393
1607490900000|2020-12-09 05:15:00|10415.1|10414.4|10415.5|10414.8|10415.7|10414.9|10414.4|10413.7|228
1607491200000|2020-12-09 05:20:00|10415.6|10414.9|10414.7|10414|10415.8|10414.9|10414.6|10413.9|193
1607491500000|2020-12-09 05:25:00|10415|10414.3|10415.2|10414.5|10416|10415.3|10414.8|10414.1|127
1607491800000|2020-12-09 05:30:00|10415.1|10414.4|10415.7|10415|10416.2|10415.3|10415|10414.2|216
1607492100000|2020-12-09 05:35:00|10415.6|10414.9|10415.6|10414.9|10416.3|10415.5|10415.3|10414.5|152
1607492400000|2020-12-09 05:40:00|10415.5|10414.8|10415.1|10414.4|10415.9|10415.1|10414.5|10413.8|185
1607492700000|2020-12-09 05:45:00|10415.2|10414.5|10415.5|10414.8|10415.9|10415.1|10415.1|10414.4|150
1607493000000|2020-12-09 05:50:00|10415.4|10414.7|10414.3|10413.6|10415.5|10414.8|10414.1|10413.4|151
1607493300000|2020-12-09 05:55:00|10414.2|10413.5|10415.7|10415|10416.3|10415.5|10414.2|10413.5|242
1607493600000|2020-12-09 06:00:00|10415.6|10414.9|10418.1|10417.1|10418.4|10417.5|10415.5|10414.8|266
1607493900000|2020-12-09 06:05:00|10418.2|10417.2|10417.4|10416.7|10418.8|10418|10417.1|10416.4|365
1607494200000|2020-12-09 06:10:00|10417.5|10416.8|10416.6|10415.9|10417.6|10416.9|10416.4|10415.7|304
1607494500000|2020-12-09 06:15:00|10416.5|10415.8|10415.8|10415.1|10416.7|10416|10415.5|10414.7|154
1607494800000|2020-12-09 06:20:00|10416|10415.3|10416.1|10415.4|10417.7|10416.8|10414.8|10414.1|265
1607495100000|2020-12-09 06:25:00|10416|10415.3|10415.9|10414.9|10416.1|10415.4|10415|10414.3|172
1607495400000|2020-12-09 06:30:00|10415.5|10414.8|10415.4|10414.7|10415.7|10414.9|10414.7|10414|205
1607495700000|2020-12-09 06:35:00|10415.5|10414.8|10415.8|10415.1|10416.5|10415.8|10415|10414.3|141
1607496000000|2020-12-09 06:40:00|10415.9|10415.2|10416.1|10415.4|10416.1|10415.4|10415.5|10414.6|141
1607496300000|2020-12-09 06:45:00|10416|10415.3|10416.7|10416|10417.9|10417.1|10416|10415.3|269
1607496600000|2020-12-09 06:50:00|10416.6|10415.9|10418.8|10418.1|10419.6|10418.9|10416.6|10415.7|339
1607496900000|2020-12-09 06:55:00|10418.7|10418|10418.9|10418.2|10419.2|10418.5|10418|10417.1|236
1607497200000|2020-12-09 07:00:00|10419.1|10418.1|10420.2|10419.5|10421.1|10420.3|10419|10418.1|270
1607497500000|2020-12-09 07:05:00|10420.1|10419.4|10422.3|10421.6|10424.7|10424|10420.1|10419.4|367
1607497800000|2020-12-09 07:10:00|10422.2|10421.5|10421.4|10420.7|10423.2|10422.5|10421.2|10420.5|246
1607498100000|2020-12-09 07:15:00|10421.3|10420.6|10420.3|10419.6|10421.4|10420.7|10419.7|10419|199
1607498400000|2020-12-09 07:20:00|10420.2|10419.5|10420.3|10419.6|10420.4|10419.7|10418.6|10417.9|323
1607498700000|2020-12-09 07:25:00|10420.4|10419.7|10423.3|10422.6|10423.9|10423|10420.4|10419.5|443
1607499000000|2020-12-09 07:30:00|10423.2|10422.5|10423.7|10423|10424.8|10424|10423.2|10422.5|378
1607499300000|2020-12-09 07:35:00|10423.6|10422.9|10422.9|10422.2|10423.7|10423|10422.7|10421.9|237
1607499600000|2020-12-09 07:40:00|10423|10422.3|10422.1|10421.4|10423.2|10422.5|10420.9|10420.2|280
1607499900000|2020-12-09 07:45:00|10421.9|10421.2|10420.8|10420.1|10422.2|10421.5|10420.4|10419.7|272
1607500200000|2020-12-09 07:50:00|10421|10420|10422.5|10421.8|10422.5|10421.8|10420.4|10419.7|237
1607500500000|2020-12-09 07:55:00|10422.7|10421.7|10422.3|10421.6|10423.8|10423.1|10422.1|10421.4|218
1607500800000|2020-12-09 08:00:00|10422.5|10421.5|10421.7|10421|10424|10423.2|10421.4|10420.5|454
1607501100000|2020-12-09 08:05:00|10421.8|10421.1|10422.3|10421.6|10423|10422.3|10420.9|10420.2|357
1607501400000|2020-12-09 08:10:00|10422.4|10421.7|10423.2|10422.5|10423.3|10422.6|10421.6|10420.7|363
1607501700000|2020-12-09 08:15:00|10423.1|10422.4|10423.1|10422.4|10424.2|10423.3|10421.7|10420.7|432
1607502000000|2020-12-09 08:20:00|10423.2|10422.5|10422.8|10422.1|10424.5|10423.5|10422.8|10422|427
1607502300000|2020-12-09 08:25:00|10422.9|10422.2|10423.3|10422.6|10425.4|10424.7|10422.8|10422.1|420
1607502600000|2020-12-09 08:30:00|10423.4|10422.7|10424|10423.3|10424.6|10423.9|10422.4|10421.7|342
1607502900000|2020-12-09 08:35:00|10424.1|10423.4|10423.1|10422.4|10424.3|10423.6|10422.4|10421.7|285
1607503200000|2020-12-09 08:40:00|10423.2|10422.2|10423|10422|10423.8|10423.1|10421.5|10420.5|496
1607503500000|2020-12-09 08:45:00|10422.8|10422.1|10421.7|10421|10423|10422.3|10421.4|10420.7|373
1607503800000|2020-12-09 08:50:00|10421.6|10420.9|10419.5|10418.5|10422.3|10421.5|10419.2|10418.3|351
1607504100000|2020-12-09 08:55:00|10419.6|10418.6|10417.7|10416.7|10420.7|10419.7|10416.6|10415.7|537
1607504400000|2020-12-09 09:00:00|10417.5|10416.5|10417.2|10416.5|10419|10418.2|10416.8|10416.1|346
1607504700000|2020-12-09 09:05:00|10417.3|10416.6|10418.2|10417.2|10418.6|10417.7|10416.8|10416|319
1607505000000|2020-12-09 09:10:00|10418.1|10417.1|10417.7|10416.7|10419|10418.3|10417.1|10416.2|368
1607505300000|2020-12-09 09:15:00|10417.6|10416.9|10415.8|10414.8|10417.8|10416.9|10415.5|10414.6|436
1607505600000|2020-12-09 09:20:00|10415.7|10414.7|10417|10416.3|10417.7|10416.7|10415.2|10414.2|360
1607505900000|2020-12-09 09:25:00|10416.9|10416.2|10417.5|10416.8|10418.1|10417.2|10416.4|10415.6|372
1607506200000|2020-12-09 09:30:00|10417.4|10416.7|10416|10415.3|10417.7|10416.9|10415.8|10415.1|277
1607506500000|2020-12-09 09:35:00|10416.1|10415.4|10417.8|10417.1|10418.4|10417.6|10416|10415.1|350
1607506800000|2020-12-09 09:40:00|10418|10417|10418.5|10417.8|10420.5|10419.7|10417.2|10416.3|454
1607507100000|2020-12-09 09:45:00|10418.6|10417.9|10417.5|10416.5|10418.8|10417.9|10416.8|10415.9|267
1607507400000|2020-12-09 09:50:00|10417.4|10416.4|10418.1|10417.1|10418.2|10417.3|10416.8|10416|287
1607507700000|2020-12-09 09:55:00|10418.2|10417.2|10409.4|10408.4|10418.8|10418|10406.6|10405.6|775
1607508000000|2020-12-09 10:00:00|10409.5|10408.5|10407|10406.3|10410.3|10409.4|10406.3|10405.4|581
1607508300000|2020-12-09 10:05:00|10407.1|10406.1|10406.7|10406|10407.8|10406.9|10405.6|10404.9|431
1607508600000|2020-12-09 10:10:00|10406.6|10405.9|10409.5|10408.5|10409.9|10409.1|10406.1|10405.3|579
1607508900000|2020-12-09 10:15:00|10409.4|10408.4|10410|10409.3|10411.1|10410.3|10408.5|10407.7|521
1607509200000|2020-12-09 10:20:00|10410.1|10409.1|10409.3|10408.3|10411.3|10410.5|10408.3|10407.5|510
1607509500000|2020-12-09 10:25:00|10409.4|10408.4|10407.6|10406.9|10409.6|10408.9|10407.6|10406.9|303
1607509800000|2020-12-09 10:30:00|10407.7|10407|10407.4|10406.4|10409.5|10408.6|10407.1|10406.3|465
1607510100000|2020-12-09 10:35:00|10407.5|10406.5|10409.8|10409.1|10410.9|10409.9|10407.4|10406.5|488
1607510400000|2020-12-09 10:40:00|10409.7|10409|10412.3|10411.3|10412.3|10411.5|10408.1|10407.3|430
1607510700000|2020-12-09 10:45:00|10412.1|10411.1|10409.2|10408.2|10412.7|10411.9|10409.1|10408.2|385
1607511000000|2020-12-09 10:50:00|10409.3|10408.3|10409.6|10408.9|10410.6|10409.8|10409.2|10408.2|290
1607511300000|2020-12-09 10:55:00|10409.4|10408.7|10410.6|10409.9|10411|10410.2|10409.4|10408.6|251
1607511600000|2020-12-09 11:00:00|10410.7|10410|10410.6|10409.6|10411.1|10410.2|10408.8|10408|355
1607511900000|2020-12-09 11:05:00|10410.7|10409.7|10409.6|10408.6|10411.7|10410.7|10409.1|10408.2|393
1607512200000|2020-12-09 11:10:00|10409.7|10408.7|10412.1|10411.1|10412.4|10411.5|10409|10408.2|413
1607512500000|2020-12-09 11:15:00|10412.2|10411.2|10413.6|10412.9|10413.7|10412.9|10412|10411.1|360
1607512800000|2020-12-09 11:20:00|10413.5|10412.8|10416.3|10415.6|10416.5|10415.6|10413.4|10412.7|306
1607513100000|2020-12-09 11:25:00|10416.4|10415.7|10414.1|10413.1|10416.7|10415.9|10413.3|10412.4|382
1607513400000|2020-12-09 11:30:00|10414.3|10413.6|10414.1|10413.1|10415.7|10414.9|10413.3|10412.5|350
1607513700000|2020-12-09 11:35:00|10414|10413|10415.3|10414.6|10416.2|10415.5|10413.2|10412.3|339
1607514000000|2020-12-09 11:40:00|10415.5|10414.5|10415.6|10414.9|10416.5|10415.7|10414.3|10413.4|533
1607514300000|2020-12-09 11:45:00|10415.7|10414.7|10415|10414|10415.7|10414.9|10414.2|10413.3|374
1607514600000|2020-12-09 11:50:00|10415.1|10414.1|10414.8|10414.1|10415.3|10414.4|10414.4|10413.6|367
1607514900000|2020-12-09 11:55:00|10415|10414.3|10413.6|10412.6|10415.7|10415|10412.5|10411.6|309
1607515200000|2020-12-09 12:00:00|10413.5|10412.5|10413.6|10412.6|10413.9|10413|10412.6|10411.6|302
1607515500000|2020-12-09 12:05:00|10413.7|10412.7|10411.6|10410.9|10414|10413.1|10411.1|10410.4|310
1607515800000|2020-12-09 12:10:00|10411.7|10410.7|10412.8|10412.1|10413.2|10412.4|10411.2|10410.4|287
1607516100000|2020-12-09 12:15:00|10412.9|10412.2|10412.4|10411.7|10413.2|10412.4|10411.4|10410.6|295
1607516400000|2020-12-09 12:20:00|10412.7|10412|10413.9|10413.2|10414.6|10413.7|10412.1|10411.2|316
1607516700000|2020-12-09 12:25:00|10414|10413.3|10414.8|10414.1|10415.8|10415.1|10413.9|10413|385
1607517000000|2020-12-09 12:30:00|10414.7|10414|10414.8|10414.1|10416|10415.2|10414.6|10413.9|277
1607517300000|2020-12-09 12:35:00|10414.7|10414|10413.4|10412.4|10415.3|10414.5|10412.9|10412.1|307
1607517600000|2020-12-09 12:40:00|10413.3|10412.7|10413.9|10412.9|10414.1|10413.3|10413|10412.2|249
1607517900000|2020-12-09 12:45:00|10413.7|10413|10413.7|10412.7|10414.4|10413.7|10413|10412.3|237
1607518200000|2020-12-09 12:50:00|10413.8|10413|10414.3|10413.3|10415.4|10414.7|10413.6|10412.7|219
1607518500000|2020-12-09 12:55:00|10414.2|10413.2|10412.3|10411.6|10414.2|10413.4|10412.3|10411.4|286
1607518800000|2020-12-09 13:00:00|10412.4|10411.4|10412.5|10411.8|10413.6|10412.7|10411.9|10410.9|393
1607519100000|2020-12-09 13:05:00|10412.4|10411.7|10410|10409|10412.8|10412|10408.6|10407.9|416
1607519400000|2020-12-09 13:10:00|10409.9|10408.9|10410.4|10409.7|10411|10410.2|10409.2|10408.3|384
1607519700000|2020-12-09 13:15:00|10410.3|10409.6|10411.5|10410.8|10412.3|10411.4|10409.4|10408.5|363
1607520000000|2020-12-09 13:20:00|10411.2|10410.2|10412.5|10411.8|10412.7|10411.9|10410.8|10410.1|476
1607520300000|2020-12-09 13:25:00|10412.4|10411.7|10412.5|10411.5|10413|10412.1|10411.4|10410.6|323
1607520600000|2020-12-09 13:30:00|10412.6|10411.6|10413.9|10413.2|10415|10414.1|10412.2|10411.5|468
1607520900000|2020-12-09 13:35:00|10413.8|10413.1|10412.5|10411.8|10414.7|10413.8|10411.3|10410.6|410
1607521200000|2020-12-09 13:40:00|10412.8|10412.1|10411.6|10410.6|10413.2|10412.5|10410.8|10409.9|381
1607521500000|2020-12-09 13:45:00|10411.5|10410.5|10411.4|10410.7|10412.3|10411.4|10410.1|10409.4|362
1607521800000|2020-12-09 13:50:00|10411.1|10410.4|10415.2|10414.5|10415.7|10415|10410.3|10409.5|437
1607522100000|2020-12-09 13:55:00|10415.6|10414.9|10415.7|10414.7|10416.2|10415.2|10412.9|10412.2|477
1607522400000|2020-12-09 14:00:00|10415.6|10414.6|10415.2|10414.5|10415.8|10415.1|10413.8|10412.9|539
1607522700000|2020-12-09 14:05:00|10415.3|10414.6|10416.6|10415.9|10417|10416.3|10415.2|10414.4|421
1607523000000|2020-12-09 14:10:00|10416.7|10416|10415.9|10415.2|10417.2|10416.5|10415|10414.2|399
1607523300000|2020-12-09 14:15:00|10416.1|10415.1|10420.1|10419.1|10420.3|10419.6|10415.1|10414.2|513
1607523600000|2020-12-09 14:20:00|10419.9|10419.2|10419.2|10418.5|10420.2|10419.4|10419.1|10418.3|399
1607523900000|2020-12-09 14:25:00|10419.3|10418.6|10418.8|10418.1|10420|10419.3|10418.3|10417.4|434
1607524200000|2020-12-09 14:30:00|10418.9|10418.2|10419.2|10418.2|10419.4|10418.6|10416.6|10415.8|413
1607524500000|2020-12-09 14:35:00|10419.1|10418.1|10420.3|10419.6|10420.4|10419.7|10418.7|10417.9|466
1607524800000|2020-12-09 14:40:00|10420.4|10419.7|10419.1|10418.4|10421|10420.3|10418.5|10417.8|431
1607525100000|2020-12-09 14:45:00|10418.9|10418.2|10422.1|10421.1|10423.1|10422.3|10418.9|10418.2|503
1607525400000|2020-12-09 14:50:00|10422.2|10421.2|10421.4|10420.4|10422.5|10421.8|10420.8|10420|522
1607525700000|2020-12-09 14:55:00|10421.5|10420.5|10424.1|10423.1|10424.7|10424|10421|10420.3|598
1607526000000|2020-12-09 15:00:00|10424|10423|10424.1|10423.1|10426.3|10425.3|10422.9|10421.9|615
1607526300000|2020-12-09 15:05:00|10424|10423|10424.6|10423.9|10425.9|10425.2|10423|10422.2|607
1607526600000|2020-12-09 15:10:00|10424.8|10423.8|10424.1|10423.1|10427.1|10426.2|10423.8|10423.1|690
1607526900000|2020-12-09 15:15:00|10424|10423.3|10425.3|10424.6|10426.3|10425.5|10424|10423.3|464
1607527200000|2020-12-09 15:20:00|10425.4|10424.7|10424.7|10424|10426.2|10425.4|10424|10423.2|531
1607527500000|2020-12-09 15:25:00|10424.8|10424.1|10422.7|10422|10426.5|10425.7|10422.5|10421.7|601
1607527800000|2020-12-09 15:30:00|10422.8|10422.1|10421.3|10420.6|10423.9|10423.1|10421.2|10420.4|653
1607528100000|2020-12-09 15:35:00|10421.4|10420.7|10422.5|10421.8|10422.8|10422.1|10420.5|10419.8|438
1607528400000|2020-12-09 15:40:00|10422.4|10421.7|10421.5|10420.5|10423.9|10423|10421.2|10420.5|559
1607528700000|2020-12-09 15:45:00|10421.3|10420.6|10423.6|10422.9|10424.4|10423.7|10421.3|10420.5|503
1607529000000|2020-12-09 15:50:00|10423.7|10422.7|10421|10420.3|10425.1|10424.1|10418.9|10418|576
1607529300000|2020-12-09 15:55:00|10420.9|10420.2|10420.6|10419.9|10421.4|10420.7|10417.7|10416.9|797
1607529600000|2020-12-09 16:00:00|10420.5|10419.8|10425.4|10424.4|10425.5|10424.7|10420.5|10419.8|528
1607529900000|2020-12-09 16:05:00|10425.3|10424.3|10425.7|10425|10426.2|10425.5|10423.7|10423|409
1607530200000|2020-12-09 16:10:00|10425.8|10425.1|10426.9|10426.2|10427.6|10426.8|10425.8|10425.1|395
1607530500000|2020-12-09 16:15:00|10427|10426|10426.8|10426.1|10427.5|10426.7|10425.6|10424.8|300
1607530800000|2020-12-09 16:20:00|10426.9|10426.2|10427.2|10426.2|10427.4|10426.7|10425.5|10424.7|309
1607531100000|2020-12-09 16:25:00|10427.3|10426.3|10427.3|10426.6|10427.4|10426.7|10425.7|10424.8|298
1607531400000|2020-12-09 16:30:00|10427.2|10426.5|10429.7|10429|10430.3|10429.4|10426.8|10426.1|334
1607531700000|2020-12-09 16:35:00|10429.6|10428.9|10429.8|10429.1|10430.3|10429.4|10428.8|10428.1|342
1607532000000|2020-12-09 16:40:00|10429.9|10429.2|10428.7|10428|10430.4|10429.6|10428.4|10427.6|321
1607532300000|2020-12-09 16:45:00|10428.8|10428.1|10429.7|10429|10430.5|10429.8|10428.6|10427.9|315
1607532600000|2020-12-09 16:50:00|10429.8|10429.1|10429.4|10428.7|10431.3|10430.5|10428.9|10428.1|436
1607532900000|2020-12-09 16:55:00|10429.5|10428.8|10428.3|10427.6|10430.2|10429.4|10428.3|10427.6|424
1607533200000|2020-12-09 17:00:00|10428.4|10427.4|10428.6|10427.6|10428.7|10428|10427.6|10426.7|284
1607533500000|2020-12-09 17:05:00|10428.4|10427.7|10430.7|10430|10431.2|10430.4|10427.8|10427|332
1607533800000|2020-12-09 17:10:00|10430.8|10430.1|10436.1|10435.1|10437|10436.2|10430.7|10429.8|540
1607534100000|2020-12-09 17:15:00|10436.2|10435.2|10440|10439|10441.1|10440.1|10435.6|10434.8|474
1607534400000|2020-12-09 17:20:00|10439.9|10438.9|10438.5|10437.5|10440.1|10439.1|10438|10437|464
1607534700000|2020-12-09 17:25:00|10438.7|10437.7|10438.7|10437.7|10439.6|10438.7|10438.3|10437.3|318
1607535000000|2020-12-09 17:30:00|10438.6|10437.9|10439.3|10438.6|10441|10440|10438.1|10437.3|526
1607535300000|2020-12-09 17:35:00|10439.4|10438.7|10437.2|10436.2|10439.5|10438.7|10436.6|10435.7|261
1607535600000|2020-12-09 17:40:00|10437.3|10436.3|10438.4|10437.4|10439.6|10438.8|10437.3|10436.3|291
1607535900000|2020-12-09 17:45:00|10438.3|10437.6|10437.4|10436.4|10438.5|10437.6|10437.1|10436.1|343
1607536200000|2020-12-09 17:50:00|10437.2|10436.5|10436|10435.3|10437.7|10436.8|10435.9|10435.1|250
1607536500000|2020-12-09 17:55:00|10435.9|10435.2|10434.9|10433.9|10436.8|10435.9|10434.5|10433.5|266
1607536800000|2020-12-09 18:00:00|10434.7|10433.7|10433.9|10432.9|10434.7|10433.7|10432.3|10431.3|426
1607537100000|2020-12-09 18:05:00|10433.8|10432.8|10433.5|10432.5|10434.8|10433.9|10432.6|10431.7|354
1607537400000|2020-12-09 18:10:00|10433.6|10432.6|10434.5|10433.5|10435.2|10434.4|10433.5|10432.5|321
1607537700000|2020-12-09 18:15:00|10434.6|10433.6|10433.1|10432.1|10436.1|10435.1|10432.6|10431.6|414
1607538000000|2020-12-09 18:20:00|10433|10432|10430.2|10429.2|10433.5|10432.5|10430.1|10429.1|266
1607538300000|2020-12-09 18:25:00|10430|10429.3|10426.9|10425.9|10430.3|10429.4|10426|10425.3|291
1607538600000|2020-12-09 18:30:00|10427|10426|10425.3|10424.3|10427.9|10426.9|10424.1|10423.2|553
1607538900000|2020-12-09 18:35:00|10424.9|10424.2|10425.4|10424.4|10426.1|10425.2|10423.6|10422.7|515
1607539200000|2020-12-09 18:40:00|10425.5|10424.5|10426.5|10425.5|10427.3|10426.4|10425.3|10424.4|416
1607539500000|2020-12-09 18:45:00|10426.4|10425.7|10429.2|10428.2|10429.9|10429.2|10426.4|10425.5|307
1607539800000|2020-12-09 18:50:00|10429.1|10428.1|10429.2|10428.2|10430.4|10429.5|10428.8|10427.9|291
1607540100000|2020-12-09 18:55:00|10429.1|10428.1|10430.3|10429.6|10430.4|10429.7|10428.5|10427.6|244
1607540400000|2020-12-09 19:00:00|10430.4|10429.4|10430.8|10429.8|10431.7|10430.8|10428.6|10427.6|551
1607540700000|2020-12-09 19:05:00|10430.9|10429.9|10427.9|10426.9|10431.1|10430.1|10427.3|10426.3|404
1607541000000|2020-12-09 19:10:00|10428|10427|10429.7|10429|10430.1|10429.2|10427.8|10427|306
1607541300000|2020-12-09 19:15:00|10429.8|10429.1|10427.7|10427|10430.2|10429.3|10427.6|10426.7|271
1607541600000|2020-12-09 19:20:00|10427.6|10426.7|10426.5|10425.5|10427.8|10426.8|10426.2|10425.2|260
1607541900000|2020-12-09 19:25:00|10426.4|10425.4|10427.1|10426.1|10427.1|10426.2|10426|10425.1|165
1607542200000|2020-12-09 19:30:00|10427|10426|10425.5|10424.5|10427.2|10426.4|10425.1|10424.2|220
1607542500000|2020-12-09 19:35:00|10425.6|10424.6|10424.7|10423.7|10425.6|10424.7|10424.2|10423.2|205
1607542800000|2020-12-09 19:40:00|10424.8|10423.8|10423.5|10422.5|10425.5|10424.6|10423.4|10422.4|193
1607543100000|2020-12-09 19:45:00|10423.4|10422.4|10424.8|10423.8|10425.2|10424.3|10423.4|10422.4|209
1607543400000|2020-12-09 19:50:00|10424.9|10423.9|10423.9|10423.2|10425|10424.1|10423.2|10422.4|205
1607543700000|2020-12-09 19:55:00|10424.4|10423.4|10422.9|10421.9|10425.3|10424.3|10422.7|10421.9|352
1607544000000|2020-12-09 20:00:00|10423|10422|10425|10424|10425.7|10424.7|10423|10422|264
1607544300000|2020-12-09 20:05:00|10424.9|10423.9|10424.2|10423.2|10425.8|10424.9|10424|10423.1|206
1607544600000|2020-12-09 20:10:00|10424.3|10423.3|10424.1|10423.1|10424.8|10423.9|10423.5|10422.6|195
1607544900000|2020-12-09 20:15:00|10424|10423.3|10423.8|10422.8|10424.3|10423.4|10423.1|10422.1|134
1607545200000|2020-12-09 20:20:00|10424.1|10423.4|10424.6|10423.6|10424.9|10424|10423.5|10422.6|198
1607545500000|2020-12-09 20:25:00|10424.7|10423.7|10424.3|10423.3|10425.5|10424.6|10423.5|10422.5|206
1607545800000|2020-12-09 20:30:00|10424.2|10423.5|10422.6|10421.6|10424.3|10423.5|10422|10421|220
1607546100000|2020-12-09 20:35:00|10422.7|10421.7|10420.6|10419.6|10422.7|10421.7|10419.7|10418.9|246
1607546400000|2020-12-09 20:40:00|10420.2|10419.2|10420|10419|10420.3|10419.3|10419|10418|188
1607546700000|2020-12-09 20:45:00|10420.1|10419.1|10421.1|10420.1|10421.2|10420.3|10420|10419|156
1607547000000|2020-12-09 20:50:00|10420.7|10420|10421.2|10420.2|10421.3|10420.3|10419.6|10418.6|166
1607547300000|2020-12-09 20:55:00|10421.3|10420.3|10421.1|10420.1|10421.3|10420.3|10419.3|10418.4|397
1607547600000|2020-12-09 21:00:00|10421.2|10420.2|10421.9|10420.9|10422|10421|10420.7|10419.7|215
1607547900000|2020-12-09 21:05:00|10421.8|10420.8|10422|10421|10422.5|10421.5|10421.3|10420.4|140
1607548200000|2020-12-09 21:10:00|10421.9|10420.9|10421.9|10420.9|10422.3|10421.3|10421.2|10420.3|104
1607548500000|2020-12-09 21:15:00|10421.8|10420.8|10421.7|10420.7|10422.1|10421.2|10421.4|10420.6|101
1607548800000|2020-12-09 21:20:00|10421.6|10420.6|10420.6|10419.6|10421.7|10420.9|10420.4|10419.5|129
1607549100000|2020-12-09 21:25:00|10420.7|10419.7|10420.8|10419.8|10421|10420|10420.5|10419.5|77
1607549400000|2020-12-09 21:30:00|10420.9|10419.9|10422.4|10421.4|10423|10422|10420.9|10419.9|203
1607549700000|2020-12-09 21:35:00|10422.3|10421.3|10422.3|10421.3|10422.9|10422|10422.2|10421.2|169
1607550000000|2020-12-09 21:40:00|10422.2|10421.2|10422.3|10421.3|10422.5|10421.5|10422|10421|124
1607550300000|2020-12-09 21:45:00|10422.4|10421.4|10423|10422|10423.1|10422.1|10421.7|10420.7|323
1607550600000|2020-12-09 21:50:00|10423.1|10422.1|10424|10423|10424.1|10423.1|10422.9|10421.9|404
1607550900000|2020-12-09 21:55:00|10424.1|10423.1|10426.6|10420.6|10426.6|10423.4|10423.3|10420.3|231
1607551200000|2020-12-09 22:00:00|10426.7|10420.7|10426.8|10420.8|10427|10421.4|10425.9|10420.6|15
1607551500000|2020-12-09 22:05:00|10426.5|10420.5|10426.8|10420.8|10428.9|10422.9|10424|10418|1497
1607551800000|2020-12-09 22:10:00|10427.2|10421.2|10424.9|10418.9|10428|10422|10423|10417|1420
1607552100000|2020-12-09 22:15:00|10424.7|10418.7|10429|10423|10430.6|10424.6|10423.2|10417.2|1326
1607552400000|2020-12-09 22:20:00|10429.1|10423.1|10426.2|10420.2|10429.3|10423.3|10422.7|10416.7|1523
1607552700000|2020-12-09 22:25:00|10426.9|10420.9|10427.9|10421.9|10428.3|10422.3|10425.4|10419.4|1442
1607553000000|2020-12-09 22:30:00|10427.4|10421.4|10429.4|10423.4|10429.6|10424.4|10425.5|10419.5|1282
1607553300000|2020-12-09 22:35:00|10429.5|10423.5|10429.9|10423.9|10430.4|10424.6|10428.6|10422.7|1033
1607553600000|2020-12-09 22:40:00|10430|10424|10429.7|10425.3|10431.2|10425.3|10429.2|10423.3|515
1607553900000|2020-12-09 22:45:00|10431.3|10425.2|10430.5|10425.3|10431.4|10426.4|10429.3|10424.1|723
1607554200000|2020-12-09 22:50:00|10430.4|10425.4|10430.8|10427|10431.6|10427.4|10429.1|10424|713
1607554500000|2020-12-09 22:55:00|10430.9|10426.9|10429.9|10427.3|10431.3|10427.8|10429.8|10426.1|1246
1607554800000|2020-12-09 23:00:00|10430.3|10427.7|10431.4|10430.4|10431.5|10430.5|10425.6|10422.8|735
1607555100000|2020-12-09 23:05:00|10431.1|10430.1|10429.1|10428.1|10431.2|10430.2|10428.7|10427.7|239
1607555400000|2020-12-09 23:10:00|10429|10428|10428.6|10427.6|10429.1|10428.1|10428.3|10427.3|98
1607555700000|2020-12-09 23:15:00|10428.7|10427.7|10429.2|10428.2|10429.5|10428.5|10428.3|10427.3|146
1607556000000|2020-12-09 23:20:00|10429.1|10428.1|10429.4|10428.4|10429.9|10428.9|10429|10428|155
1607556300000|2020-12-09 23:25:00|10429.3|10428.3|10429.8|10429.1|10430.2|10429.2|10429.2|10428.2|148
1607556600000|2020-12-09 23:30:00|10429.3|10428.6|10429.7|10428.7|10430.3|10429.3|10428.8|10427.8|227
1607556900000|2020-12-09 23:35:00|10429.8|10428.8|10429.8|10428.8|10430|10429.2|10429.4|10428.4|141
1607557200000|2020-12-09 23:40:00|10429.6|10428.6|10429.8|10428.8|10430.4|10429.5|10429.6|10428.6|105
1607557500000|2020-12-09 23:45:00|10429.7|10428.7|10428.2|10427.2|10429.8|10428.8|10427.9|10426.9|122
1607557800000|2020-12-09 23:50:00|10428.3|10427.3|10426.6|10425.6|10429.3|10428.4|10426.3|10425.3|210
1607558100000|2020-12-09 23:55:00|10426.5|10425.5|10429.2|10428.2|10429.4|10428.5|10426.5|10425.5|172
1607558400000|2020-12-10 00:00:00|10428.8|10427.8|10428.6|10427.6|10430.5|10429.5|10426.5|10425.7|359
1607558700000|2020-12-10 00:05:00|10428.7|10427.7|10430.4|10429.7|10430.4|10429.7|10427.4|10426.5|365
1607559000000|2020-12-10 00:10:00|10430.5|10429.5|10429.7|10428.7|10431.2|10430.3|10428.8|10428|306
1607559300000|2020-12-10 00:15:00|10429.6|10428.6|10430.1|10429.1|10430.8|10429.9|10429.5|10428.6|268
1607559600000|2020-12-10 00:20:00|10430|10429|10427.2|10426.5|10430.1|10429.2|10426.6|10425.7|249
1607559900000|2020-12-10 00:25:00|10427.3|10426.6|10427.3|10426.3|10428.1|10427.3|10426.5|10425.7|422
1607560200000|2020-12-10 00:30:00|10427.2|10426.2|10428.6|10427.6|10429.8|10428.9|10427.2|10426.2|245
1607560500000|2020-12-10 00:35:00|10428.5|10427.8|10429.5|10428.8|10429.9|10429.1|10428.5|10427.8|133
1607560800000|2020-12-10 00:40:00|10429.7|10428.7|10427.2|10426.2|10430|10429.1|10427|10426.2|209
1607561100000|2020-12-10 00:45:00|10427.3|10426.3|10426.5|10425.8|10427.9|10427|10426.2|10425.5|223
1607561400000|2020-12-10 00:50:00|10426.4|10425.7|10427.9|10426.9|10428.3|10427.5|10425.3|10424.5|368
1607561700000|2020-12-10 00:55:00|10428.2|10427.2|10427.2|10426.5|10428.2|10427.2|10425.6|10424.7|561
1607562000000|2020-12-10 01:00:00|10427.1|10426.4|10426.8|10426.1|10427.5|10426.5|10425.7|10424.7|298
1607562300000|2020-12-10 01:05:00|10426.7|10426|10426.6|10425.9|10427.8|10427|10425.6|10424.8|479
1607562600000|2020-12-10 01:10:00|10426.5|10425.8|10426.4|10425.4|10427.2|10426.3|10425.7|10424.8|298
1607562900000|2020-12-10 01:15:00|10426.5|10425.5|10425.9|10424.9|10427.1|10426.1|10424.8|10423.8|351
1607563200000|2020-12-10 01:20:00|10425.8|10425.1|10426.3|10425.3|10427|10426.2|10425.3|10424.4|315
1607563500000|2020-12-10 01:25:00|10426.4|10425.4|10427.5|10426.5|10427.8|10427|10426.2|10425.3|255
1607563800000|2020-12-10 01:30:00|10427.7|10426.8|10426.8|10426.1|10427.8|10426.8|10426|10425.1|238
1607564100000|2020-12-10 01:35:00|10426.9|10425.9|10426.3|10425.3|10427.7|10426.7|10425.8|10424.8|248
1607564400000|2020-12-10 01:40:00|10426.2|10425.2|10427|10426|10427.7|10426.8|10426.1|10425.2|250
1607564700000|2020-12-10 01:45:00|10427.1|10426.1|10427.3|10426.3|10427.8|10426.8|10426.1|10425.3|343
1607565000000|2020-12-10 01:50:00|10427.1|10426.4|10426.8|10426.1|10428.2|10427.2|10426.5|10425.5|401
1607565300000|2020-12-10 01:55:00|10426.9|10425.9|10428.4|10427.4|10428.8|10427.8|10426.9|10425.9|251
1607565600000|2020-12-10 02:00:00|10428.3|10427.3|10431.2|10430.2|10431.4|10430.6|10428.2|10427.3|196
1607565900000|2020-12-10 02:05:00|10431.4|10430.4|10436|10435|10438.5|10437.7|10431.4|10430.4|568
1607566200000|2020-12-10 02:10:00|10436.1|10435.1|10436|10435|10436.2|10435.3|10434.1|10433.3|237
1607566500000|2020-12-10 02:15:00|10435.9|10434.9|10436.2|10435.5|10436.7|10435.8|10435|10434.2|355
1607566800000|2020-12-10 02:20:00|10436.1|10435.4|10435.3|10434.6|10436.2|10435.5|10434.2|10433.4|280
1607567100000|2020-12-10 02:25:00|10435.4|10434.7|10434.4|10433.4|10435.6|10434.7|10433.8|10432.9|183
1607567400000|2020-12-10 02:30:00|10434.5|10433.7|10435.8|10435.1|10436.7|10435.9|10434|10433.1|232
1607567700000|2020-12-10 02:35:00|10435.9|10434.9|10437.6|10436.6|10437.8|10437|10435.3|10434.3|245
1607568000000|2020-12-10 02:40:00|10437.5|10436.8|10438.2|10437.2|10438.8|10437.8|10437|10436|201
1607568300000|2020-12-10 02:45:00|10438|10437.3|10444.7|10443.7|10445.3|10444.4|10438|10437.1|635
1607568600000|2020-12-10 02:50:00|10444.6|10443.6|10443.4|10442.7|10446.2|10445.4|10442.3|10441.4|527
1607568900000|2020-12-10 02:55:00|10443.3|10442.6|10443.2|10442.2|10445.8|10445|10443.1|10442.1|463
1607569200000|2020-12-10 03:00:00|10443.4|10442.4|10445.7|10444.7|10446.3|10445.4|10442.7|10441.7|445
1607569500000|2020-12-10 03:05:00|10445.6|10444.6|10449.2|10448.2|10449.2|10448.4|10445.1|10444.3|357
1607569800000|2020-12-10 03:10:00|10449.3|10448.3|10447.8|10447.1|10450.1|10449.2|10447.8|10446.9|333
1607570100000|2020-12-10 03:15:00|10447.9|10446.9|10448.2|10447.2|10449|10448.1|10447.1|10446.3|351
1607570400000|2020-12-10 03:20:00|10447.9|10447|10447.8|10446.8|10448.7|10447.8|10447|10446.3|325
1607570700000|2020-12-10 03:25:00|10447.6|10446.9|10449.1|10448.1|10450.6|10449.8|10447.6|10446.8|409
1607571000000|2020-12-10 03:30:00|10448.9|10448.2|10448.9|10447.9|10449.1|10448.2|10447.1|10446.3|369
1607571300000|2020-12-10 03:35:00|10449|10448|10447.9|10447.2|10449|10448|10447.8|10446.9|386
1607571600000|2020-12-10 03:40:00|10448|10447.3|10445.7|10445|10448.5|10447.8|10444.8|10444.1|337
1607571900000|2020-12-10 03:45:00|10445.8|10445.1|10443.6|10442.9|10446.1|10445.4|10443.6|10442.9|267
1607572200000|2020-12-10 03:50:00|10443.7|10443|10444|10443.3|10445|10444.2|10443.2|10442.3|206
1607572500000|2020-12-10 03:55:00|10444.1|10443.4|10443.7|10443|10444.5|10443.6|10442.7|10441.9|190
1607572800000|2020-12-10 04:00:00|10443.6|10442.9|10441.6|10440.9|10444|10443.3|10441.1|10440.2|283
1607573100000|2020-12-10 04:05:00|10441.5|10440.8|10441.4|10440.7|10442|10441.3|10441.1|10440.3|183
1607573400000|2020-12-10 04:10:00|10441.5|10440.8|10440.1|10439.4|10442|10441.2|10440|10439.3|168
1607573700000|2020-12-10 04:15:00|10440|10439.3|10441.8|10441.1|10442.3|10441.3|10439.8|10439.1|218
1607574000000|2020-12-10 04:20:00|10442|10441|10442.5|10441.5|10442.6|10441.6|10440.9|10440|148
1607574300000|2020-12-10 04:25:00|10442.6|10441.6|10439.2|10438.2|10442.7|10441.9|10438.6|10437.7|212
1607574600000|2020-12-10 04:30:00|10439.5|10438.5|10439.8|10438.8|10440.7|10440|10439|10438.1|215
1607574900000|2020-12-10 04:35:00|10439.7|10438.7|10440.1|10439.4|10440.8|10440|10439.5|10438.7|128
1607575200000|2020-12-10 04:40:00|10440.2|10439.5|10440.2|10439.5|10441.2|10440.4|10438.9|10438.2|214
1607575500000|2020-12-10 04:45:00|10440.1|10439.4|10441.5|10440.8|10442.4|10441.7|10440.1|10439.4|293
1607575800000|2020-12-10 04:50:00|10441.6|10440.9|10441.3|10440.6|10442.6|10441.6|10440.9|10440.2|196
1607576100000|2020-12-10 04:55:00|10441.4|10440.7|10442.5|10441.8|10443.3|10442.4|10441.2|10440.4|308
1607576400000|2020-12-10 05:00:00|10442.6|10441.9|10441.8|10441.1|10443.1|10442.3|10441.7|10440.8|156
1607576700000|2020-12-10 05:05:00|10441.7|10441|10442|10441.3|10443.1|10442.2|10441.6|10440.8|195
1607577000000|2020-12-10 05:10:00|10441.9|10441.2|10441.6|10440.6|10442.1|10441.3|10441.2|10440.4|131
1607577300000|2020-12-10 05:15:00|10441.7|10440.7|10439.9|10438.9|10441.7|10440.8|10439.7|10438.9|137
1607577600000|2020-12-10 05:20:00|10440|10439|10440.9|10440.2|10441.2|10440.5|10439.8|10438.9|107
1607577900000|2020-12-10 05:25:00|10441|10440.3|10442.1|10441.4|10442.6|10441.8|10440.3|10439.5|224
1607578200000|2020-12-10 05:30:00|10442.2|10441.5|10442.7|10441.7|10443.1|10442.3|10442.2|10441.4|215
1607578500000|2020-12-10 05:35:00|10442.6|10441.9|10443.6|10442.6|10443.8|10443.1|10442.3|10441.4|168
1607578800000|2020-12-10 05:40:00|10443.5|10442.5|10443.6|10442.6|10443.7|10442.8|10443|10442.3|154
1607579100000|2020-12-10 05:45:00|10443.5|10442.5|10444.7|10443.7|10444.7|10443.7|10443.2|10442.2|137
1607579400000|2020-12-10 05:50:00|10444.8|10443.8|10444.2|10443.5|10444.9|10444|10444|10443.3|206
1607579700000|2020-12-10 05:55:00|10444.1|10443.4|10442.1|10441.1|10444.3|10443.6|10441.9|10440.9|218
1607580000000|2020-12-10 06:00:00|10442.2|10441.2|10444.7|10443.7|10444.8|10444.1|10442.2|10441.2|211
1607580300000|2020-12-10 06:05:00|10444.6|10443.6|10443.9|10443.2|10445.2|10444.3|10443.7|10442.9|252
1607580600000|2020-12-10 06:10:00|10444|10443.3|10443.6|10442.6|10444.2|10443.5|10443|10442.2|194
1607580900000|2020-12-10 06:15:00|10443.5|10442.8|10443.9|10443.2|10444.3|10443.5|10443.4|10442.5|122
1607581200000|2020-12-10 06:20:00|10444|10443.3|10442.9|10442.2|10444.2|10443.3|10442.8|10442|140
1607581500000|2020-12-10 06:25:00|10443|10442.3|10445.1|10444.4|10445.8|10445|10442.3|10441.6|218
1607581800000|2020-12-10 06:30:00|10445.3|10444.6|10445.7|10445|10446.3|10445.5|10445.1|10444.2|171
1607582100000|2020-12-10 06:35:00|10445.6|10444.9|10445.3|10444.3|10445.9|10445.2|10445|10444.2|135
1607582400000|2020-12-10 06:40:00|10445.2|10444.5|10446.7|10445.7|10447.1|10446.3|10445.1|10444.4|220
1607582700000|2020-12-10 06:45:00|10446.5|10445.5|10446.7|10445.7|10447.1|10446.2|10445.9|10445.2|219
1607583000000|2020-12-10 06:50:00|10446.8|10445.8|10446|10445|10446.8|10445.8|10445.8|10445|97
1607583300000|2020-12-10 06:55:00|10445.7|10445.1|10446.3|10445.3|10446.4|10445.4|10445.4|10444.7|124
1607583600000|2020-12-10 07:00:00|10446.4|10445.4|10447.5|10446.8|10448.1|10447.3|10446.4|10445.4|242
1607583900000|2020-12-10 07:05:00|10447.4|10446.7|10448.4|10447.7|10449.9|10449.1|10447.4|10446.7|344
1607584200000|2020-12-10 07:10:00|10448.3|10447.6|10448.6|10447.9|10449|10448.2|10447.2|10446.4|276
1607584500000|2020-12-10 07:15:00|10448.5|10447.8|10450.2|10449.2|10450.9|10450.2|10448.4|10447.7|321
1607584800000|2020-12-10 07:20:00|10450.1|10449.4|10450.2|10449.2|10450.6|10449.7|10449.2|10448.4|237
1607585100000|2020-12-10 07:25:00|10450.1|10449.1|10449.6|10448.6|10450.7|10449.7|10448.6|10447.9|289
1607585400000|2020-12-10 07:30:00|10449.7|10448.7|10449.1|10448.1|10451.1|10450.4|10448.9|10448.1|279
1607585700000|2020-12-10 07:35:00|10448.9|10448.2|10447.8|10446.8|10449.4|10448.7|10447|10446.2|389
1607586000000|2020-12-10 07:40:00|10447.7|10446.7|10449.3|10448.6|10450.1|10449.2|10447.6|10446.7|360
1607586300000|2020-12-10 07:45:00|10449.5|10448.5|10449.5|10448.8|10449.9|10449|10448.8|10447.8|248
1607586600000|2020-12-10 07:50:00|10449.6|10448.9|10449.4|10448.7|10451|10450.2|10448.8|10447.8|326
1607586900000|2020-12-10 07:55:00|10449.5|10448.8|10448.3|10447.6|10450.2|10449.4|10447.8|10446.9|379
1607587200000|2020-12-10 08:00:00|10448.4|10447.7|10453.4|10452.7|10454|10453.1|10448.4|10447.5|538
1607587500000|2020-12-10 08:05:00|10453.5|10452.8|10452.6|10451.6|10453.9|10453.1|10451.7|10450.9|378
1607587800000|2020-12-10 08:10:00|10452.5|10451.5|10456.3|10455.3|10457.1|10456.2|10452.2|10451.4|474
1607588100000|2020-12-10 08:15:00|10456.4|10455.4|10456.7|10456|10458.5|10457.7|10455|10454.2|483
1607588400000|2020-12-10 08:20:00|10456.8|10456.1|10455.3|10454.6|10458|10457.3|10455.1|10454.4|405
1607588700000|2020-12-10 08:25:00|10455.5|10454.5|10455.1|10454.4|10456.1|10455.3|10454.5|10453.8|362
1607589000000|2020-12-10 08:30:00|10455|10454.3|10451.5|10450.5|10455.3|10454.6|10451.4|10450.5|361
1607589300000|2020-12-10 08:35:00|10451.6|10450.6|10452.3|10451.6|10452.5|10451.7|10450.2|10449.5|337
1607589600000|2020-12-10 08:40:00|10452.4|10451.7|10453.8|10453.1|10454.8|10454|10452.4|10451.5|442
1607589900000|2020-12-10 08:45:00|10453.9|10453.2|10455.2|10454.5|10456.2|10455.2|10453.3|10452.5|412
1607590200000|2020-12-10 08:50:00|10455.4|10454.7|10458.1|10457.1|10458.2|10457.3|10455.4|10454.6|485
1607590500000|2020-12-10 08:55:00|10458|10457.4|10453.3|10452.6|10458.1|10457.4|10452.9|10452|499
1607590800000|2020-12-10 09:00:00|10453.4|10452.4|10453.8|10453.1|10454.3|10453.3|10451.3|10450.6|512
1607591100000|2020-12-10 09:05:00|10453.7|10453|10454.1|10453.4|10454.3|10453.6|10451.4|10450.7|387
1607591400000|2020-12-10 09:10:00|10454.3|10453.6|10455.3|10454.6|10456.1|10455.4|10453.9|10453.1|278
1607591700000|2020-12-10 09:15:00|10455.5|10454.5|10454.5|10453.8|10455.6|10454.7|10453.8|10452.9|328
1607592000000|2020-12-10 09:20:00|10454.6|10453.9|10454.9|10454.2|10455.5|10454.7|10453.7|10453|281
1607592300000|2020-12-10 09:25:00|10455|10454.3|10453|10452.3|10455.2|10454.4|10452.1|10451.3|276
1607592600000|2020-12-10 09:30:00|10452.9|10452.2|10452.7|10452|10454.1|10453.2|10452|10451.2|337
1607592900000|2020-12-10 09:35:00|10452.6|10451.9|10450.8|10450.1|10453.5|10452.7|10450.4|10449.5|362
1607593200000|2020-12-10 09:40:00|10450.9|10450.2|10448.4|10447.7|10451.5|10450.8|10447.6|10446.9|356
1607593500000|2020-12-10 09:45:00|10448.2|10447.5|10447.5|10446.5|10448.3|10447.6|10446.4|10445.5|321
1607593800000|2020-12-10 09:50:00|10447.4|10446.7|10444.5|10443.5|10447.6|10446.8|10444|10443.3|325
1607594100000|2020-12-10 09:55:00|10444.4|10443.7|10446.4|10445.4|10447.6|10446.8|10444|10443.3|402
1607594400000|2020-12-10 10:00:00|10446.5|10445.7|10445.9|10445.2|10446.8|10446|10445.3|10444.4|238
1607594700000|2020-12-10 10:05:00|10446.1|10445.1|10445.2|10444.2|10446.1|10445.2|10444.5|10443.6|233
1607595000000|2020-12-10 10:10:00|10444.9|10444.1|10444.1|10443.1|10444.9|10444.2|10443.1|10442.3|369
1607595300000|2020-12-10 10:15:00|10444.2|10443.2|10445.1|10444.4|10446.1|10445.3|10444.1|10443.1|333
1607595600000|2020-12-10 10:20:00|10445.2|10444.5|10446.5|10445.8|10447|10446.2|10444.4|10443.6|337
1607595900000|2020-12-10 10:25:00|10446.6|10445.9|10446.5|10445.8|10446.8|10445.9|10445.5|10444.6|222
1607596200000|2020-12-10 10:30:00|10446.4|10445.7|10447.5|10446.8|10447.6|10446.8|10445.5|10444.8|300
1607596500000|2020-12-10 10:35:00|10447.6|10446.9|10449.2|10448.5|10449.8|10448.9|10447.3|10446.5|271
1607596800000|2020-12-10 10:40:00|10449.3|10448.6|10448.9|10448.2|10449.8|10449|10448.5|10447.6|318
1607597100000|2020-12-10 10:45:00|10448.7|10448|10449|10448.3|10450.4|10449.6|10448.3|10447.6|241
1607597400000|2020-12-10 10:50:00|10449.1|10448.1|10448.3|10447.3|10449.2|10448.2|10448|10447.2|169
1607597700000|2020-12-10 10:55:00|10448.3|10447.6|10448.4|10447.7|10448.9|10448.2|10447.9|10447.1|175
1607598000000|2020-12-10 11:00:00|10448.5|10447.8|10449.4|10448.4|10449.6|10448.8|10448|10447.1|205
1607598300000|2020-12-10 11:05:00|10449.5|10448.5|10450|10449.3|10450.3|10449.6|10449.2|10448.3|194
1607598600000|2020-12-10 11:10:00|10450.1|10449.4|10450.2|10449.2|10450.5|10449.7|10449.7|10448.9|202
1607598900000|2020-12-10 11:15:00|10450.3|10449.3|10447.1|10446.1|10450.5|10449.7|10446.9|10446.1|227
1607599200000|2020-12-10 11:20:00|10447|10446.3|10447.2|10446.2|10447.6|10446.9|10446.1|10445.2|268
1607599500000|2020-12-10 11:25:00|10447.3|10446.5|10448.9|10448.2|10449.3|10448.5|10447.1|10446.4|260
1607599800000|2020-12-10 11:30:00|10449.1|10448.4|10449.6|10448.6|10449.8|10449|10448.6|10447.9|218
1607600100000|2020-12-10 11:35:00|10449.7|10448.7|10450|10449|10450.6|10449.6|10449.2|10448.2|218
1607600400000|2020-12-10 11:40:00|10449.9|10449.2|10452.8|10451.8|10453|10452.2|10449.4|10448.6|344
1607600700000|2020-12-10 11:45:00|10452.9|10451.9|10452.8|10452.1|10453.1|10452.3|10451.4|10450.6|304
1607601000000|2020-12-10 11:50:00|10452.9|10452.2|10454.4|10453.7|10454.7|10453.7|10452.9|10452|346
1607601300000|2020-12-10 11:55:00|10454.3|10453.6|10454.3|10453.6|10455.1|10454.2|10452.4|10451.6|350
1607601600000|2020-12-10 12:00:00|10454.2|10453.5|10453.9|10452.9|10456.9|10456|10453.6|10452.7|433
1607601900000|2020-12-10 12:05:00|10453.8|10453.1|10451.2|10450.2|10453.9|10453.1|10450.4|10449.6|351
1607602200000|2020-12-10 12:10:00|10451.1|10450.1|10450.2|10449.5|10452|10451.3|10449.5|10448.7|383
1607602500000|2020-12-10 12:15:00|10450.1|10449.4|10449.5|10448.8|10450.8|10450|10449.4|10448.5|254
1607602800000|2020-12-10 12:20:00|10449.6|10448.6|10449.3|10448.6|10450.1|10449.4|10448.8|10448|340
1607603100000|2020-12-10 12:25:00|10449.2|10448.5|10448.9|10447.9|10450.4|10449.7|10447.8|10447|385
1607603400000|2020-12-10 12:30:00|10449|10448|10448.2|10447.5|10449.7|10448.8|10447.8|10446.8|415
1607603700000|2020-12-10 12:35:00|10448.3|10447.6|10449.3|10448.6|10449.4|10448.7|10447.9|10447|304
1607604000000|2020-12-10 12:40:00|10449.4|10448.7|10448.6|10447.6|10452.5|10451.6|10448.5|10447.5|449
1607604300000|2020-12-10 12:45:00|10448.8|10447.8|10447.2|10446.2|10454.1|10453.1|10445.7|10444.7|1239
1607604600000|2020-12-10 12:50:00|10447.1|10446.1|10448.2|10447.2|10449.8|10448.8|10446.8|10445.8|659
1607604900000|2020-12-10 12:55:00|10448.3|10447.3|10445.2|10444.2|10449.6|10448.6|10444.9|10443.9|917
1607605200000|2020-12-10 13:00:00|10444.8|10444.1|10442.5|10441.5|10445.3|10444.3|10442.3|10441.4|940
1607605500000|2020-12-10 13:05:00|10442.8|10441.8|10444.8|10443.8|10445.1|10444.1|10442.2|10441.2|807
1607605800000|2020-12-10 13:10:00|10444.9|10443.9|10445.3|10444.3|10446.6|10445.6|10444.3|10443.3|564
1607606100000|2020-12-10 13:15:00|10445.2|10444.5|10444.9|10443.9|10446|10445|10443.8|10442.8|570
1607606400000|2020-12-10 13:20:00|10445|10444|10444.9|10443.9|10446.6|10445.7|10444.8|10443.8|599
1607606700000|2020-12-10 13:25:00|10444.8|10443.8|10444|10442.5|10446.4|10444.4|10442.6|10436.8|662
1607607000000|2020-12-10 13:30:00|10444.1|10442.7|10440|10439|10444.4|10443.1|10439.3|10438.3|654
1607607300000|2020-12-10 13:35:00|10440.1|10439.1|10437|10436.3|10440.1|10439.2|10435.9|10435|873
1607607600000|2020-12-10 13:40:00|10437.1|10436.4|10434.9|10433.9|10437.6|10436.8|10432.2|10431.2|878
1607607900000|2020-12-10 13:45:00|10435|10434|10434.2|10433.5|10437.5|10436.5|10434.2|10433.3|675
1607608200000|2020-12-10 13:50:00|10434.4|10433.4|10439.1|10438.1|10439.3|10438.5|10432.8|10431.8|743
1607608500000|2020-12-10 13:55:00|10439|10438|10437.6|10436.9|10439.2|10438.5|10436.1|10435.3|930
1607608800000|2020-12-10 14:00:00|10437.7|10436.7|10440.1|10439.4|10440.2|10439.4|10436.2|10435.3|841
1607609100000|2020-12-10 14:05:00|10440|10439.3|10441.3|10440.3|10442.8|10441.9|10438.6|10437.7|873
1607609400000|2020-12-10 14:10:00|10441|10440.5|10441.6|10440.6|10442|10441.2|10439.4|10438.7|761
1607609700000|2020-12-10 14:15:00|10441.5|10440.5|10441.4|10440.4|10443.2|10442.5|10440.7|10439.9|579
1607610000000|2020-12-10 14:20:00|10441.5|10440.8|10439.5|10438.5|10442.1|10441.3|10438.1|10437.4|559
1607610300000|2020-12-10 14:25:00|10439.6|10438.6|10438.8|10438.1|10440.5|10439.6|10438.5|10437.7|556
1607610600000|2020-12-10 14:30:00|10439|10438.3|10437.1|10436.1|10439.6|10438.8|10434.3|10433.6|682
1607610900000|2020-12-10 14:35:00|10436.9|10436.2|10432.3|10431.6|10436.9|10436.2|10431.7|10430.8|820
1607611200000|2020-12-10 14:40:00|10432.4|10431.7|10430.9|10430.2|10434|10433.3|10430.1|10429.3|830
1607611500000|2020-12-10 14:45:00|10430.7|10430|10430.6|10429.9|10431.1|10430.4|10428.2|10427.4|761
1607611800000|2020-12-10 14:50:00|10430.5|10429.8|10429.2|10428.5|10431.1|10430.4|10428|10427.2|721
1607612100000|2020-12-10 14:55:00|10429.1|10428.4|10426.1|10425.4|10430.3|10429.6|10425.5|10424.7|751
1607612400000|2020-12-10 15:00:00|10426.4|10425.2|10424.4|10423.7|10426.4|10425.4|10423.3|10422.3|797
1607612700000|2020-12-10 15:05:00|10424.5|10423.8|10425|10424.3|10426.1|10425.3|10423.1|10422.3|616
1607613000000|2020-12-10 15:10:00|10424.9|10424.2|10426.2|10425.5|10426.7|10425.8|10423|10422.2|689
1607613300000|2020-12-10 15:15:00|10426.3|10425.6|10427.1|10426.1|10427.1|10426.4|10424|10423.3|599
1607613600000|2020-12-10 15:20:00|10427.2|10426.4|10430.5|10429.5|10430.9|10430.1|10426.8|10426|631
1607613900000|2020-12-10 15:25:00|10430.4|10429.4|10432.1|10431.1|10432.8|10432.1|10429.8|10428.9|749
1607614200000|2020-12-10 15:30:00|10432|10431|10435.2|10434.2|10435.2|10434.3|10431.1|10430.4|723
1607614500000|2020-12-10 15:35:00|10435.1|10434.1|10434|10433.3|10435.8|10434.9|10433.1|10432.3|662
1607614800000|2020-12-10 15:40:00|10434.1|10433.4|10432.4|10431.7|10434.6|10433.8|10432.1|10431.3|520
1607615100000|2020-12-10 15:45:00|10432.3|10431.6|10436.6|10435.6|10437.2|10436.3|10432|10431.3|542
1607615400000|2020-12-10 15:50:00|10436.7|10435.7|10435.2|10434.5|10437|10436.2|10433.4|10432.6|576
1607615700000|2020-12-10 15:55:00|10435.1|10434.4|10439.2|10438.5|10441.3|10440.6|10434.6|10433.8|786
1607616000000|2020-12-10 16:00:00|10439.1|10438.4|10440|10439.3|10443.1|10442.4|10438.3|10437.6|632
1607616300000|2020-12-10 16:05:00|10439.6|10439|10440.5|10439.5|10442.5|10441.8|10438|10437.1|596
1607616600000|2020-12-10 16:10:00|10440.4|10439.4|10439.9|10438.9|10440.4|10439.4|10438|10437|436
1607616900000|2020-12-10 16:15:00|10439.6|10438.8|10439|10438|10441.3|10440.3|10438.7|10437.7|495
1607617200000|2020-12-10 16:20:00|10438.9|10437.9|10438.7|10437.7|10440.3|10439.6|10438.7|10437.7|310
1607617500000|2020-12-10 16:25:00|10438.8|10437.8|10439.2|10438.2|10439.6|10438.7|10438.2|10437.3|341
1607617800000|2020-12-10 16:30:00|10439|10438.3|10437.9|10436.9|10439.6|10438.8|10437.4|10436.4|410
1607618100000|2020-12-10 16:35:00|10438|10437|10438.1|10437.1|10438.5|10437.6|10436.5|10435.5|327
1607618400000|2020-12-10 16:40:00|10437.9|10436.9|10434.9|10433.9|10438.3|10437.5|10434.8|10433.8|206
1607618700000|2020-12-10 16:45:00|10435|10434|10432.7|10431.7|10435.4|10434.6|10432.7|10431.7|323
1607619000000|2020-12-10 16:50:00|10432.8|10431.8|10430.9|10429.9|10432.8|10431.8|10428.9|10428|574
1607619300000|2020-12-10 16:55:00|10430.8|10430.1|10430.9|10429.9|10432.2|10431.3|10428.8|10427.8|492
1607619600000|2020-12-10 17:00:00|10430.6|10429.8|10428.7|10427.7|10430.8|10429.8|10428.4|10427.4|422
1607619900000|2020-12-10 17:05:00|10428.6|10427.6|10429.2|10428.2|10429.9|10428.9|10428.1|10427.2|369
1607620200000|2020-12-10 17:10:00|10429.3|10428.3|10426.5|10425.5|10429.7|10428.8|10425.9|10424.9|370
1607620500000|2020-12-10 17:15:00|10426.3|10425.3|10425.8|10424.8|10427.5|10426.5|10425.2|10424.2|323
1607620800000|2020-12-10 17:20:00|10425.7|10424.7|10424.1|10423.1|10426|10425|10423.6|10422.8|298
1607621100000|2020-12-10 17:25:00|10423.7|10423|10422.5|10421.5|10424.8|10423.8|10422.5|10421.5|292
1607621400000|2020-12-10 17:30:00|10422.4|10421.4|10425|10424|10425.2|10424.2|10421.9|10420.9|338
1607621700000|2020-12-10 17:35:00|10424.9|10423.9|10426.2|10425.2|10427.2|10426.4|10424.9|10423.9|271
1607622000000|2020-12-10 17:40:00|10426.1|10425.1|10427.9|10426.9|10428|10427|10424.7|10423.8|289
1607622300000|2020-12-10 17:45:00|10427.6|10426.6|10428.1|10427.1|10428.3|10427.3|10427|10426|298
1607622600000|2020-12-10 17:50:00|10428.2|10427.2|10429.8|10428.8|10430|10429|10427.9|10426.9|255
1607622900000|2020-12-10 17:55:00|10429.9|10428.9|10430.8|10429.8|10431.1|10430.1|10429.2|10428.2|337
1607623200000|2020-12-10 18:00:00|10430.7|10429.7|10431.8|10430.8|10434.3|10433.3|10430.7|10429.7|676
1607623500000|2020-12-10 18:05:00|10431.7|10430.7|10433.5|10432.5|10433.6|10432.6|10430.1|10429.1|403
1607623800000|2020-12-10 18:10:00|10433.4|10432.4|10429.3|10428.3|10433.9|10432.9|10429.3|10428.3|480
1607624100000|2020-12-10 18:15:00|10429.2|10428.2|10427.6|10426.6|10429.7|10428.7|10427.5|10426.5|350
1607624400000|2020-12-10 18:20:00|10427.5|10426.5|10427.1|10426.1|10428.8|10427.9|10425.9|10424.9|450
1607624700000|2020-12-10 18:25:00|10427|10426|10427.7|10426.7|10428.3|10427.4|10426.5|10425.5|366
1607625000000|2020-12-10 18:30:00|10427.6|10426.6|10426.6|10425.6|10428.1|10427.1|10426.3|10425.3|249
1607625300000|2020-12-10 18:35:00|10426.5|10425.5|10427.6|10426.6|10427.7|10426.7|10426.2|10425.2|193
1607625600000|2020-12-10 18:40:00|10427.5|10426.5|10425|10424|10427.7|10426.7|10425|10424|265
1607625900000|2020-12-10 18:45:00|10424.9|10423.9|10428.4|10427.4|10428.5|10427.6|10424|10423.1|215
1607626200000|2020-12-10 18:50:00|10428.5|10427.5|10428.9|10427.9|10430.2|10429.2|10428.3|10427.4|220
1607626500000|2020-12-10 18:55:00|10429|10428|10429.4|10428.4|10430.2|10429.4|10428.8|10427.8|160
1607626800000|2020-12-10 19:00:00|10429.3|10428.3|10428.7|10428|10429.8|10428.9|10426.6|10425.7|420
1607627100000|2020-12-10 19:05:00|10428.9|10427.9|10427.3|10426.3|10429.6|10428.6|10427|10426.3|274
1607627400000|2020-12-10 19:10:00|10427.2|10426.5|10427.1|10426.1|10427.9|10427|10425.9|10425|276
1607627700000|2020-12-10 19:15:00|10427.2|10426.2|10426|10425|10428.1|10427.3|10425.7|10424.9|295
1607628000000|2020-12-10 19:20:00|10425.9|10424.9|10426.1|10425.1|10426.8|10425.8|10425.4|10424.5|317
1607628300000|2020-12-10 19:25:00|10426.2|10425.2|10426.9|10426.2|10427.6|10426.7|10426.1|10425.2|225
1607628600000|2020-12-10 19:30:00|10426.8|10426.1|10425.2|10424.2|10427.7|10426.7|10425.1|10424.2|215
1607628900000|2020-12-10 19:35:00|10425.3|10424.3|10423.6|10422.6|10425.5|10424.7|10423|10422.2|333
1607629200000|2020-12-10 19:40:00|10423.4|10422.7|10423.9|10422.9|10425.1|10424.2|10422.9|10422.1|292
1607629500000|2020-12-10 19:45:00|10423.8|10422.8|10423|10422|10423.9|10423|10422.3|10421.3|295
1607629800000|2020-12-10 19:50:00|10423.1|10422.3|10422|10421|10423.2|10422.4|10421.6|10420.7|321
1607630100000|2020-12-10 19:55:00|10422.1|10421.1|10419.5|10418.5|10423.4|10422.6|10419.2|10418.2|380
1607630400000|2020-12-10 20:00:00|10419.7|10418.7|10419.8|10418.8|10420.2|10419.2|10418.7|10417.7|312
1607630700000|2020-12-10 20:05:00|10419.9|10418.9|10420.4|10419.4|10420.9|10420|10419.6|10418.6|223
1607631000000|2020-12-10 20:10:00|10420.5|10419.5|10419.2|10418.2|10420.8|10419.8|10418.8|10417.9|310
1607631300000|2020-12-10 20:15:00|10419.3|10418.3|10418.6|10417.6|10419.3|10418.4|10417.7|10416.9|278
1607631600000|2020-12-10 20:20:00|10418.7|10417.7|10419|10418|10420.4|10419.4|10418.5|10417.5|221
1607631900000|2020-12-10 20:25:00|10418.9|10417.9|10418.9|10417.9|10420.8|10419.8|10418.8|10417.9|197
1607632200000|2020-12-10 20:30:00|10419|10418|10420.5|10419.5|10420.7|10419.7|10418.9|10417.9|212
1607632500000|2020-12-10 20:35:00|10420.4|10419.4|10420.7|10419.7|10420.9|10420.2|10419.2|10418.3|242
1607632800000|2020-12-10 20:40:00|10420.6|10419.6|10420.5|10419.5|10420.7|10419.8|10419.6|10418.8|254
1607633100000|2020-12-10 20:45:00|10420.4|10419.4|10420|10419|10420.8|10420.1|10419.7|10418.9|375
1607633400000|2020-12-10 20:50:00|10420.1|10419.1|10420.7|10420|10421.3|10420.6|10420|10419.1|264
1607633700000|2020-12-10 20:55:00|10420.6|10419.9|10420.5|10419.8|10421.6|10420.8|10420.2|10419.4|304
1607634000000|2020-12-10 21:00:00|10420.6|10419.9|10424.2|10423.2|10424.5|10423.7|10420.6|10419.7|287
1607634300000|2020-12-10 21:05:00|10424.1|10423.1|10423.2|10422.2|10424.1|10423.2|10422.8|10421.9|139
1607634600000|2020-12-10 21:10:00|10423.3|10422.3|10423.4|10422.4|10423.6|10422.6|10422.4|10421.4|138
1607634900000|2020-12-10 21:15:00|10423.5|10422.5|10423.7|10422.7|10423.7|10422.8|10422.9|10422|97
1607635200000|2020-12-10 21:20:00|10423.6|10422.6|10424.2|10423.2|10424.2|10423.4|10422.9|10422|85
1607635500000|2020-12-10 21:25:00|10424.1|10423.4|10423.7|10422.7|10424.3|10423.4|10423.2|10422.4|103
1607635800000|2020-12-10 21:30:00|10423.8|10422.8|10423.4|10422.4|10423.8|10422.8|10423.1|10422.1|183
1607636100000|2020-12-10 21:35:00|10423.3|10422.3|10422.6|10421.6|10423.7|10422.7|10422.4|10421.5|277
1607636400000|2020-12-10 21:40:00|10422.7|10421.7|10422.1|10421.1|10422.7|10421.7|10421.9|10420.9|231
1607636700000|2020-12-10 21:45:00|10422|10421|10421.7|10420.7|10423.2|10422.2|10421.6|10420.7|262
1607637000000|2020-12-10 21:50:00|10421.8|10420.8|10422.6|10421.6|10423|10422|10421.7|10420.7|335
1607637300000|2020-12-10 21:55:00|10422.5|10421.5|10423.9|10421.2|10424.7|10421.9|10421.7|10420.5|188
1607637600000|2020-12-10 22:00:00|10423.8|10421.1|10427.2|10423.6|10431.6|10425.6|10423.7|10421.1|32
1607637900000|2020-12-10 22:05:00|10428.4|10422.4|10431.2|10425.2|10431.5|10425.5|10427.2|10422.3|1087
1607638200000|2020-12-10 22:10:00|10431.1|10425.1|10427.6|10423.4|10431.2|10425.2|10427|10421.1|919
1607638500000|2020-12-10 22:15:00|10427.8|10423.5|10428.2|10422.2|10430.3|10424.3|10427.1|10421.5|763
1607638800000|2020-12-10 22:20:00|10428.3|10422.3|10427.6|10421.9|10428.5|10422.5|10427.5|10421.5|662
1607639100000|2020-12-10 22:25:00|10427.3|10421.8|10427.9|10421.9|10428.3|10422.3|10427.2|10421.4|1197
1607639400000|2020-12-10 22:30:00|10427.8|10421.8|10425.4|10422.2|10427.9|10422.5|10425|10421.5|1417
1607639700000|2020-12-10 22:35:00|10426.2|10422.1|10425.2|10422.2|10426.4|10422.5|10424.5|10420.2|1053
1607640000000|2020-12-10 22:40:00|10425.3|10422.3|10425.3|10421.9|10425.5|10422.5|10424.6|10421.2|547
1607640300000|2020-12-10 22:45:00|10425.2|10422.1|10425.2|10421.8|10425.5|10422.7|10424.4|10421.5|959
1607640600000|2020-12-10 22:50:00|10424.8|10421.9|10424.9|10421.9|10425.5|10422.8|10424.7|10421.5|891
1607640900000|2020-12-10 22:55:00|10424.8|10422|10426|10422.6|10426.3|10423.3|10424.7|10421.5|508
1607641200000|2020-12-10 23:00:00|10425.8|10422.7|10423|10422|10425.9|10423.6|10422.5|10421|401
1607641500000|2020-12-10 23:05:00|10423.6|10422.6|10424.1|10423.1|10424.3|10423.3|10423|10422|108
1607641800000|2020-12-10 23:10:00|10424.4|10423.4|10423.4|10422.4|10424.9|10423.9|10422.8|10421.8|190
1607642100000|2020-12-10 23:15:00|10423.5|10422.5|10424.2|10423.2|10424.7|10423.7|10423.4|10422.4|159
1607642400000|2020-12-10 23:20:00|10424.3|10423.3|10426.7|10425.7|10426.8|10426|10424.3|10423.3|160
1607642700000|2020-12-10 23:25:00|10426.8|10425.8|10426.5|10425.5|10427.5|10426.5|10425.7|10424.7|180
1607643000000|2020-12-10 23:30:00|10426.6|10425.6|10424.5|10423.5|10426.6|10425.6|10424.4|10423.4|149
1607643300000|2020-12-10 23:35:00|10424.6|10423.6|10423.3|10422.3|10425.4|10424.4|10421.8|10420.8|249
1607643600000|2020-12-10 23:40:00|10423|10422|10422.2|10421.2|10424.3|10423.3|10421.9|10421.1|378
1607643900000|2020-12-10 23:45:00|10422.3|10421.3|10421.7|10420.7|10423.3|10422.5|10421.3|10420.4|282
1607644200000|2020-12-10 23:50:00|10421.8|10420.8|10418.3|10417.3|10421.8|10421|10418.3|10417.3|328
1607644500000|2020-12-10 23:55:00|10418.6|10417.9|10418.5|10417.5|10419.9|10419.1|10418.2|10417.2|292
1607644800000|2020-12-11 00:00:00|10418.4|10417.4|10413.4|10412.7|10418.4|10417.4|10413.4|10412.6|492
1607645100000|2020-12-11 00:05:00|10413.5|10412.5|10409.5|10408.8|10414.1|10413.1|10409.5|10408.5|596
1607645400000|2020-12-11 00:10:00|10409.6|10408.9|10410|10409.3|10411.4|10410.7|10408.4|10407.5|437
1607645700000|2020-12-11 00:15:00|10409.9|10409.2|10410.9|10410.2|10411.7|10410.8|10409|10408.3|363
1607646000000|2020-12-11 00:20:00|10411|10410.3|10410.5|10409.5|10412.2|10411.4|10409.2|10408.5|355
1607646300000|2020-12-11 00:25:00|10410.6|10409.6|10410|10409|10412.1|10411.2|10409.4|10408.6|359
1607646600000|2020-12-11 00:30:00|10409.9|10409.2|10412.1|10411.4|10413.1|10412.4|10409.4|10408.5|441
1607646900000|2020-12-11 00:35:00|10412|10411.3|10411.1|10410.4|10412.1|10411.4|10410.1|10409.2|251
1607647200000|2020-12-11 00:40:00|10411|10410.3|10406.7|10406|10411.2|10410.4|10406.6|10405.9|440
1607647500000|2020-12-11 00:45:00|10406.3|10405.6|10402.9|10401.9|10406.3|10405.6|10401.2|10400.3|593
1607647800000|2020-12-11 00:50:00|10403|10402|10401.9|10400.9|10404.8|10404|10401.6|10400.6|611
1607648100000|2020-12-11 00:55:00|10401.6|10400.6|10401|10400|10402.5|10401.7|10398.1|10397.1|708
1607648400000|2020-12-11 01:00:00|10401.1|10400.3|10397.8|10396.8|10401.1|10400.4|10397.7|10396.8|605
1607648700000|2020-12-11 01:05:00|10397.7|10396.7|10398.3|10397.3|10400|10399.2|10397.5|10396.6|367
1607649000000|2020-12-11 01:10:00|10398.4|10397.4|10398.9|10398.2|10400|10399.2|10397.5|10396.8|482
1607649300000|2020-12-11 01:15:00|10399|10398|10396|10395.3|10399.2|10398.4|10394.2|10393.3|534
1607649600000|2020-12-11 01:20:00|10395.9|10395.2|10395.4|10394.7|10397.1|10396.3|10394.5|10393.6|610
1607649900000|2020-12-11 01:25:00|10395.3|10394.6|10395.1|10394.4|10396.4|10395.6|10393.1|10392.4|485
1607650200000|2020-12-11 01:30:00|10395|10394.3|10396.6|10395.9|10397.4|10396.6|10394.1|10393.3|593
1607650500000|2020-12-11 01:35:00|10396.7|10396|10397.2|10396.2|10397.3|10396.5|10395.6|10394.9|460
1607650800000|2020-12-11 01:40:00|10397|10396.3|10394.8|10394.1|10397.2|10396.5|10394.6|10393.9|359
1607651100000|2020-12-11 01:45:00|10395|10394|10395.8|10395.1|10396.9|10396|10394.7|10393.9|388
1607651400000|2020-12-11 01:50:00|10395.9|10395.2|10396.6|10395.9|10397.8|10397.1|10395.8|10395.1|405
1607651700000|2020-12-11 01:55:00|10396.7|10396|10399.7|10398.7|10400.7|10399.7|10396|10395|400
1607652000000|2020-12-11 02:00:00|10399.6|10398.6|10398.8|10398.1|10401|10400.2|10398.6|10397.8|460
1607652300000|2020-12-11 02:05:00|10398.7|10398|10400.4|10399.7|10400.9|10400.1|10397.9|10397|373
1607652600000|2020-12-11 02:10:00|10400.3|10399.6|10399.6|10398.9|10400.8|10400|10399.1|10398.4|239
1607652900000|2020-12-11 02:15:00|10399.5|10398.8|10400|10399.3|10401.1|10400.4|10399.5|10398.7|297
1607653200000|2020-12-11 02:20:00|10400.2|10399.2|10399.2|10398.5|10401|10400|10399.2|10398.5|237
1607653500000|2020-12-11 02:25:00|10399.1|10398.4|10399.7|10398.7|10400.8|10400.1|10398.7|10397.8|368
1607653800000|2020-12-11 02:30:00|10399.8|10398.8|10399.6|10398.9|10400.2|10399.5|10398.7|10397.8|306
1607654100000|2020-12-11 02:35:00|10399.5|10398.8|10398.2|10397.5|10400.5|10399.6|10397.7|10396.9|279
1607654400000|2020-12-11 02:40:00|10398.1|10397.4|10399.2|10398.2|10399.2|10398.4|10397.4|10396.7|212
1607654700000|2020-12-11 02:45:00|10399.1|10398.1|10399.1|10398.1|10399.8|10398.9|10398.5|10397.7|148
1607655000000|2020-12-11 02:50:00|10399.2|10398.2|10398.9|10398.2|10399.9|10399.1|10398.7|10397.9|136
1607655300000|2020-12-11 02:55:00|10398.8|10398.1|10395.6|10394.9|10399.1|10398.3|10394.1|10393.4|371
1607655600000|2020-12-11 03:00:00|10395.5|10394.8|10397.2|10396.5|10397.3|10396.5|10395|10394.1|305
1607655900000|2020-12-11 03:05:00|10397.1|10396.4|10399.6|10398.9|10399.7|10398.9|10396.8|10396|224
1607656200000|2020-12-11 03:10:00|10399.8|10398.8|10397.8|10397.1|10399.8|10398.8|10396.7|10395.8|294
1607656500000|2020-12-11 03:15:00|10397.7|10397|10397.5|10396.8|10398.3|10397.5|10397.2|10396.5|200
1607656800000|2020-12-11 03:20:00|10397.4|10396.7|10397.5|10396.5|10398|10397.1|10396.8|10395.9|215
1607657100000|2020-12-11 03:25:00|10397.6|10396.6|10397.5|10396.8|10398|10397.2|10396.9|10395.9|168
1607657400000|2020-12-11 03:30:00|10397.6|10396.6|10398.6|10397.6|10398.7|10397.9|10397.4|10396.5|166
1607657700000|2020-12-11 03:35:00|10398.3|10397.5|10399.5|10398.8|10400.2|10399.2|10398|10397.2|260
1607658000000|2020-12-11 03:40:00|10399.6|10398.9|10401.2|10400.2|10401.3|10400.4|10399|10398.2|247
1607658300000|2020-12-11 03:45:00|10401.3|10400.3|10403.9|10403.2|10404.8|10404.1|10401.2|10400.3|400
1607658600000|2020-12-11 03:50:00|10404.1|10403.1|10405.1|10404.4|10405.2|10404.4|10403.2|10402.3|219
1607658900000|2020-12-11 03:55:00|10405.2|10404.5|10405.6|10404.6|10406.3|10405.5|10404.4|10403.7|243
1607659200000|2020-12-11 04:00:00|10405.7|10404.7|10404.3|10403.6|10406.3|10405.4|10404.3|10403.4|231
1607659500000|2020-12-11 04:05:00|10404.2|10403.5|10404.8|10403.8|10405.5|10404.7|10403|10402.1|227
1607659800000|2020-12-11 04:10:00|10404.7|10404|10404.4|10403.7|10405.5|10404.6|10403.5|10402.7|198
1607660100000|2020-12-11 04:15:00|10404.3|10403.6|10405.4|10404.4|10405.5|10404.6|10404.3|10403.6|153
1607660400000|2020-12-11 04:20:00|10405.3|10404.6|10404.7|10403.7|10406|10405.2|10404.3|10403.4|173
1607660700000|2020-12-11 04:25:00|10404.6|10403.6|10404.1|10403.4|10404.9|10404.1|10403.8|10402.8|117
1607661000000|2020-12-11 04:30:00|10404|10403.3|10404.2|10403.5|10405.5|10404.8|10403.8|10403|248
1607661300000|2020-12-11 04:35:00|10404.3|10403.6|10403.7|10402.7|10405.2|10404.5|10403.5|10402.7|295
1607661600000|2020-12-11 04:40:00|10403.8|10402.8|10404|10403.3|10404.4|10403.5|10403.5|10402.7|211
1607661900000|2020-12-11 04:45:00|10403.8|10403.1|10405|10404|10405.1|10404.4|10403.6|10402.8|259
1607662200000|2020-12-11 04:50:00|10404.9|10403.9|10403.9|10403.2|10405|10404.1|10403.5|10402.6|257
1607662500000|2020-12-11 04:55:00|10404.1|10403.1|10402.3|10401.6|10404.2|10403.3|10402|10401|197
1607662800000|2020-12-11 05:00:00|10402.2|10401.5|10402.4|10401.7|10403.1|10402.3|10402|10401.1|188
1607663100000|2020-12-11 05:05:00|10402.3|10401.6|10402.2|10401.2|10402.6|10401.8|10400.7|10399.9|312
1607663400000|2020-12-11 05:10:00|10402|10401.3|10402.4|10401.7|10402.8|10402|10401.8|10401|189
1607663700000|2020-12-11 05:15:00|10402.5|10401.8|10400.9|10400.2|10402.6|10401.9|10400.4|10399.6|215
1607664000000|2020-12-11 05:20:00|10400.7|10399.9|10399.8|10399.1|10401|10400.2|10399.6|10398.8|171
1607664300000|2020-12-11 05:25:00|10399.7|10399|10399.9|10399.2|10400.3|10399.6|10399.3|10398.5|142
1607664600000|2020-12-11 05:30:00|10400.1|10399.1|10400.6|10399.9|10400.8|10400.1|10399.9|10399.1|128
1607664900000|2020-12-11 05:35:00|10400.7|10400|10401.5|10400.8|10401.9|10401.1|10400.6|10399.7|143
1607665200000|2020-12-11 05:40:00|10401.7|10400.7|10401.9|10401.2|10402.8|10401.9|10401.5|10400.6|165
1607665500000|2020-12-11 05:45:00|10402|10401|10401.4|10400.7|10402.1|10401.4|10401.1|10400.2|135
1607665800000|2020-12-11 05:50:00|10401.5|10400.8|10401.5|10400.5|10401.7|10401|10400.8|10400|149
1607666100000|2020-12-11 05:55:00|10401.1|10400.4|10401.2|10400.2|10402.7|10402|10401|10400.1|176
1607666400000|2020-12-11 06:00:00|10401.1|10400.1|10403.8|10402.8|10404|10403.1|10401.1|10400.1|196
1607666700000|2020-12-11 06:05:00|10403.6|10402.6|10405.1|10404.1|10405.4|10404.4|10403.3|10402.4|163
1607667000000|2020-12-11 06:10:00|10404.9|10404.2|10405.1|10404.1|10405.6|10404.6|10404.2|10403.2|200
1607667300000|2020-12-11 06:15:00|10404.9|10404.2|10405.4|10404.4|10406|10405.1|10404.2|10403.3|183
1607667600000|2020-12-11 06:20:00|10405.1|10404.5|10403.2|10402.5|10405.5|10404.6|10403.2|10402.4|166
1607667900000|2020-12-11 06:25:00|10403.3|10402.6|10403.8|10403.1|10404.3|10403.4|10403.3|10402.6|194
1607668200000|2020-12-11 06:30:00|10403.7|10403|10403.9|10402.9|10404.3|10403.6|10403.4|10402.4|145
1607668500000|2020-12-11 06:35:00|10404|10403|10403.6|10402.9|10404|10403.1|10401.1|10400.2|259
1607668800000|2020-12-11 06:40:00|10403.9|10403.2|10403.7|10403|10404.9|10404.1|10403.7|10402.7|197
1607669100000|2020-12-11 06:45:00|10403.8|10402.8|10404.7|10403.7|10405|10404.1|10403.6|10402.7|242
1607669400000|2020-12-11 06:50:00|10404.6|10403.6|10405|10404|10405.2|10404.4|10404.3|10403.4|152
1607669700000|2020-12-11 06:55:00|10405.1|10404.1|10404.8|10403.8|10405.1|10404.3|10404.4|10403.6|134
1607670000000|2020-12-11 07:00:00|10404.7|10403.7|10402.5|10401.8|10405.9|10405.1|10402.5|10401.7|245
1607670300000|2020-12-11 07:05:00|10402.6|10401.9|10401.9|10401.2|10403|10402.2|10400.2|10399.5|269
1607670600000|2020-12-11 07:10:00|10401.8|10401.1|10402|10401.3|10402.2|10401.4|10401.2|10400.4|202
1607670900000|2020-12-11 07:15:00|10402.1|10401.4|10402.2|10401.5|10403|10402.2|10401.8|10400.9|223
1607671200000|2020-12-11 07:20:00|10402.1|10401.4|10403.6|10402.9|10404.3|10403.4|10401.9|10401.2|243
1607671500000|2020-12-11 07:25:00|10403.5|10402.8|10404.5|10403.5|10404.8|10404.1|10403.2|10402.4|241
1607671800000|2020-12-11 07:30:00|10404.3|10403.6|10404.4|10403.7|10406.1|10405.2|10403.3|10402.3|334
1607672100000|2020-12-11 07:35:00|10404.5|10403.8|10407|10406.3|10408.5|10407.7|10404.2|10403.3|371
1607672400000|2020-12-11 07:40:00|10406.9|10406.2|10408.3|10407.6|10409.4|10408.6|10406.9|10406.2|320
1607672700000|2020-12-11 07:45:00|10408.4|10407.7|10409|10408.3|10409.7|10409|10407.9|10407.2|308
1607673000000|2020-12-11 07:50:00|10408.9|10408.2|10407.1|10406.1|10409.3|10408.4|10407.1|10406.1|312
1607673300000|2020-12-11 07:55:00|10407.2|10406.5|10407|10406.3|10408.5|10407.7|10406.7|10406|435
1607673600000|2020-12-11 08:00:00|10406.9|10406.2|10405.2|10404.5|10407.5|10406.8|10404.7|10403.9|394
1607673900000|2020-12-11 08:05:00|10405.1|10404.4|10406.6|10405.9|10407|10406.2|10404.4|10403.6|380
1607674200000|2020-12-11 08:10:00|10406.5|10405.8|10410.9|10410.2|10411.3|10410.4|10405.4|10404.5|482
1607674500000|2020-12-11 08:15:00|10410.8|10410.1|10409.9|10409.2|10410.8|10410.1|10408.5|10407.7|607
1607674800000|2020-12-11 08:20:00|10410|10409.3|10411.4|10410.7|10413.1|10412.3|10409.8|10408.8|557
1607675100000|2020-12-11 08:25:00|10411.3|10410.6|10412.1|10411.1|10412.7|10412|10410.6|10409.9|481
1607675400000|2020-12-11 08:30:00|10412|10411|10409.3|10408.6|10412.5|10411.7|10409.1|10408.4|389
1607675700000|2020-12-11 08:35:00|10409.5|10408.8|10411.9|10411.2|10412.2|10411.5|10409.2|10408.5|504
1607676000000|2020-12-11 08:40:00|10411.8|10411.1|10408.6|10407.9|10412|10411.2|10408.5|10407.6|386
1607676300000|2020-12-11 08:45:00|10408.7|10408|10410.9|10410.2|10411.3|10410.5|10407.8|10407|437
1607676600000|2020-12-11 08:50:00|10411|10410.3|10414.3|10413.6|10414.8|10414.1|10410.9|10410.2|452
1607676900000|2020-12-11 08:55:00|10414.4|10413.7|10412|10411.3|10415.5|10414.6|10411.7|10410.8|433
1607677200000|2020-12-11 09:00:00|10412.1|10411.1|10413.7|10412.7|10413.7|10412.8|10411.5|10410.5|489
1607677500000|2020-12-11 09:05:00|10413.8|10412.8|10413.5|10412.5|10414.3|10413.3|10412|10411.1|361
1607677800000|2020-12-11 09:10:00|10413.6|10412.6|10411.2|10410.5|10414.8|10413.8|10410.9|10410|481
1607678100000|2020-12-11 09:15:00|10411.4|10410.4|10408.5|10407.8|10411.9|10410.9|10407.6|10406.8|555
1607678400000|2020-12-11 09:20:00|10408.6|10407.9|10409.8|10408.8|10410.4|10409.7|10408.4|10407.6|234
1607678700000|2020-12-11 09:25:00|10410.1|10409.1|10411|10410.3|10411.3|10410.4|10408.7|10407.8|334
1607679000000|2020-12-11 09:30:00|10411.2|10410.2|10410.5|10409.8|10411.2|10410.4|10409|10408.2|292
1607679300000|2020-12-11 09:35:00|10410.6|10409.9|10406.6|10405.9|10410.7|10409.9|10406.5|10405.7|425
1607679600000|2020-12-11 09:40:00|10406.5|10405.8|10408.2|10407.5|10408.6|10407.8|10406.2|10405.3|285
1607679900000|2020-12-11 09:45:00|10408.4|10407.4|10409|10408.3|10410|10409.3|10407.8|10407|282
1607680200000|2020-12-11 09:50:00|10409.1|10408.4|10409.1|10408.4|10410.3|10409.6|10408|10407.1|396
1607680500000|2020-12-11 09:55:00|10409|10408.3|10403.5|10402.8|10409.4|10408.6|10400.1|10399.3|745
1607680800000|2020-12-11 10:00:00|10403.8|10403|10401.5|10400.8|10404.2|10403.4|10395.4|10394.4|736
1607681100000|2020-12-11 10:05:00|10401.6|10400.9|10403.4|10402.7|10403.9|10403.2|10399.7|10398.9|412
1607681400000|2020-12-11 10:10:00|10403.3|10402.6|10402.2|10401.5|10404.4|10403.7|10401.5|10400.8|536
1607681700000|2020-12-11 10:15:00|10402.3|10401.6|10403.9|10402.9|10404.3|10403.4|10402|10401.3|357
1607682000000|2020-12-11 10:20:00|10403.6|10403|10402.7|10401.7|10404.4|10403.5|10402.4|10401.5|367
1607682300000|2020-12-11 10:25:00|10402.8|10401.8|10400.6|10399.6|10402.8|10401.8|10398.3|10397.3|516
1607682600000|2020-12-11 10:30:00|10400.7|10399.7|10404.7|10404|10404.9|10404|10399.6|10398.8|406
1607682900000|2020-12-11 10:35:00|10404.8|10403.8|10405.7|10404.7|10406.1|10405.3|10403.9|10403|322
1607683200000|2020-12-11 10:40:00|10405.5|10404.8|10403.8|10402.8|10405.8|10405.1|10403.3|10402.4|317
1607683500000|2020-12-11 10:45:00|10403.9|10402.9|10405.6|10404.6|10406.2|10405.2|10403.1|10402.2|349
1607683800000|2020-12-11 10:50:00|10405.7|10404.7|10406.8|10405.8|10406.8|10405.9|10405.6|10404.6|247
1607684100000|2020-12-11 10:55:00|10406.7|10406.1|10409.4|10408.7|10410.1|10409.4|10406.6|10405.7|423
1607684400000|2020-12-11 11:00:00|10409.5|10408.8|10410.8|10410.1|10412.1|10411.3|10409.5|10408.6|527
1607684700000|2020-12-11 11:05:00|10410.9|10410.2|10411.1|10410.4|10413.5|10412.8|10410.3|10409.5|530
1607685000000|2020-12-11 11:10:00|10411|10410.3|10409.8|10409.1|10412.8|10412|10408.9|10408.2|550
1607685300000|2020-12-11 11:15:00|10409.7|10409|10409.6|10408.9|10412|10411.2|10409.3|10408.6|542
1607685600000|2020-12-11 11:20:00|10409.7|10409|10410.2|10409.5|10410.9|10410.2|10409.3|10408.5|439
1607685900000|2020-12-11 11:25:00|10410.3|10409.6|10409.5|10408.8|10410.5|10409.6|10409.2|10408.4|311
1607686200000|2020-12-11 11:30:00|10409.6|10408.9|10409.7|10408.7|10410.2|10409.2|10409.4|10408.6|127
1607686500000|2020-12-11 11:35:00|10409.8|10408.8|10409|10408|10409.8|10408.8|10407.5|10406.6|235
1607686800000|2020-12-11 11:40:00|10408.9|10407.9|10413.7|10412.7|10414.5|10413.7|10408.5|10407.6|377
1607687100000|2020-12-11 11:45:00|10413.8|10412.8|10411.2|10410.2|10413.8|10412.9|10410.6|10409.6|310
1607687400000|2020-12-11 11:50:00|10411.1|10410.4|10412.5|10411.8|10412.8|10411.9|10410.1|10409.3|402
1607687700000|2020-12-11 11:55:00|10412.4|10411.7|10410.1|10409.1|10412.4|10411.7|10409.4|10408.6|335
1607688000000|2020-12-11 12:00:00|10410.2|10409.2|10410.3|10409.6|10410.4|10409.6|10408.4|10407.7|365
1607688300000|2020-12-11 12:05:00|10410.2|10409.5|10411.2|10410.5|10411.5|10410.8|10408.9|10408.2|363
1607688600000|2020-12-11 12:10:00|10411.5|10410.8|10411.8|10410.8|10412.1|10411.2|10411|10410.2|201
1607688900000|2020-12-11 12:15:00|10412.1|10411.4|10412.2|10411.5|10412.5|10411.7|10411.7|10411|169
1607689200000|2020-12-11 12:20:00|10412.1|10411.4|10412.5|10411.5|10413.8|10413.1|10411.7|10411|296
1607689500000|2020-12-11 12:25:00|10412.4|10411.4|10411.8|10411.1|10413.5|10412.6|10411.6|10410.8|273
1607689800000|2020-12-11 12:30:00|10411.9|10411.2|10412.4|10411.7|10413.1|10412.2|10411.3|10410.6|361
1607690100000|2020-12-11 12:35:00|10412.5|10411.8|10410.5|10409.8|10412.7|10411.9|10407.9|10407.2|519
1607690400000|2020-12-11 12:40:00|10410.4|10409.7|10411.3|10410.6|10412.1|10411.2|10409.7|10409|412
1607690700000|2020-12-11 12:45:00|10411.4|10410.7|10410.7|10410|10411.4|10410.7|10409.5|10408.7|379
1607691000000|2020-12-11 12:50:00|10410.8|10410.1|10411.7|10411|10412.1|10411.4|10410.7|10409.9|313
1607691300000|2020-12-11 12:55:00|10411.8|10411.1|10412.3|10411.6|10413.1|10412.3|10411.7|10410.8|332
1607691600000|2020-12-11 13:00:00|10412.4|10411.7|10412.7|10412|10413.6|10412.9|10411.4|10410.7|353
1607691900000|2020-12-11 13:05:00|10412.8|10412.1|10414.7|10413.7|10414.8|10414.1|10412.3|10411.6|491
1607692200000|2020-12-11 13:10:00|10414.6|10413.9|10413.8|10413.1|10415.8|10415.1|10412.8|10412.1|436
1607692500000|2020-12-11 13:15:00|10414|10413.3|10412.6|10411.9|10414.5|10413.8|10411.9|10411.1|332
1607692800000|2020-12-11 13:20:00|10412.5|10411.8|10412.7|10412|10414|10413.3|10412.1|10411.4|429
1607693100000|2020-12-11 13:25:00|10412.8|10412.1|10412.8|10411.8|10413.6|10412.8|10412.5|10411.6|314
1607693400000|2020-12-11 13:30:00|10412.9|10411.9|10411.3|10410.6|10413.3|10412.5|10409.5|10408.7|565
1607693700000|2020-12-11 13:35:00|10411.4|10410.7|10410.6|10409.9|10412.8|10412|10409.1|10408.3|413
1607694000000|2020-12-11 13:40:00|10410.7|10410|10409.1|10408.4|10410.7|10410|10407.6|10406.9|411
1607694300000|2020-12-11 13:45:00|10409.2|10408.5|10404.7|10404|10409.5|10408.8|10403.7|10403|488
1607694600000|2020-12-11 13:50:00|10404.8|10404.1|10407.7|10407|10408.7|10408|10404.2|10403.5|469
1607694900000|2020-12-11 13:55:00|10407.6|10406.9|10405.1|10404.4|10407.6|10406.9|10403.4|10402.7|530
1607695200000|2020-12-11 14:00:00|10405|10404.3|10405.7|10405|10406.7|10405.9|10404|10403.3|451
1607695500000|2020-12-11 14:05:00|10405.8|10405.1|10406.6|10405.9|10407.7|10407|10405.3|10404.6|418
1607695800000|2020-12-11 14:10:00|10406.5|10405.8|10404.2|10403.5|10407.5|10406.6|10403.3|10402.6|394
1607696100000|2020-12-11 14:15:00|10404.3|10403.6|10403.6|10402.9|10405.1|10404.2|10402.7|10401.7|502
1607696400000|2020-12-11 14:20:00|10403.7|10403|10403.7|10402.7|10404.9|10403.9|10402.9|10401.9|688
1607696700000|2020-12-11 14:25:00|10403.8|10402.8|10406.4|10405.4|10406.8|10406.1|10403.3|10402.3|484
1607697000000|2020-12-11 14:30:00|10406.3|10405.3|10403.4|10402.7|10406.6|10405.6|10402.3|10401.4|580
1607697300000|2020-12-11 14:35:00|10403.3|10402.6|10402.4|10401.7|10403.5|10402.7|10401|10400.2|478
1607697600000|2020-12-11 14:40:00|10402.3|10401.6|10400.3|10399.3|10403.4|10402.5|10398.7|10397.9|594
1607697900000|2020-12-11 14:45:00|10400.2|10399.2|10400.3|10399.6|10400.8|10400|10398.1|10397.4|571
1607698200000|2020-12-11 14:50:00|10400.4|10399.7|10399.5|10398.8|10401.6|10400.8|10398.8|10398.1|469
1607698500000|2020-12-11 14:55:00|10399.3|10398.6|10399.3|10398.3|10401.6|10400.7|10398|10397.2|433
1607698800000|2020-12-11 15:00:00|10399.1|10398.1|10396.9|10396.2|10399.7|10398.7|10395.7|10394.9|592
1607699100000|2020-12-11 15:05:00|10396.8|10396.1|10396.5|10395.5|10397.7|10396.9|10394.7|10393.7|689
1607699400000|2020-12-11 15:10:00|10396.4|10395.4|10392.3|10391.6|10397.6|10396.9|10392.2|10391.3|546
1607699700000|2020-12-11 15:15:00|10392|10391.3|10390.7|10390|10392.7|10392|10390.6|10389.9|499
1607700000000|2020-12-11 15:20:00|10390.8|10390.1|10386.8|10386.1|10391.6|10390.9|10383.5|10382.7|772
1607700300000|2020-12-11 15:25:00|10387|10386.3|10384.8|10384.1|10387.1|10386.3|10384.2|10383.4|628
1607700600000|2020-12-11 15:30:00|10384.9|10384.2|10384.8|10384.1|10385|10384.2|10382.8|10382.1|499
1607700900000|2020-12-11 15:35:00|10384.9|10383.9|10387.4|10386.7|10390.5|10389.8|10384.8|10383.9|700
1607701200000|2020-12-11 15:40:00|10387.3|10386.6|10389.1|10388.1|10390|10389.2|10386.7|10385.9|555
1607701500000|2020-12-11 15:45:00|10388.8|10388|10392.6|10391.9|10394.4|10393.5|10386.6|10385.9|633
1607701800000|2020-12-11 15:50:00|10392.5|10391.8|10394.9|10393.9|10397|10396.2|10391.5|10390.8|597
1607702100000|2020-12-11 15:55:00|10395|10394|10394.9|10394.2|10397.8|10397|10393.3|10392.4|792
1607702400000|2020-12-11 16:00:00|10394.8|10394.1|10394|10393.3|10395.7|10395|10393.5|10392.8|613
1607702700000|2020-12-11 16:05:00|10394.3|10393.5|10393.7|10393|10395.7|10394.8|10392.9|10392.2|316
1607703000000|2020-12-11 16:10:00|10393.8|10392.8|10392.1|10391.4|10394.6|10393.7|10391.4|10390.7|242
1607703300000|2020-12-11 16:15:00|10392|10391.3|10391.9|10391.2|10393.4|10392.5|10391.6|10390.7|293
1607703600000|2020-12-11 16:20:00|10392.1|10391.4|10390.8|10390.1|10393.6|10392.8|10390.2|10389.5|264
1607703900000|2020-12-11 16:25:00|10390.7|10390|10391.2|10390.5|10391.4|10390.5|10390|10389.3|300
1607704200000|2020-12-11 16:30:00|10391.1|10390.4|10391.5|10390.8|10393.1|10392.4|10390.7|10390|264
1607704500000|2020-12-11 16:35:00|10391.7|10390.7|10391.4|10390.4|10391.7|10390.9|10390.5|10389.8|224
1607704800000|2020-12-11 16:40:00|10391.5|10390.5|10388.6|10387.9|10391.5|10390.6|10387.6|10386.9|307
1607705100000|2020-12-11 16:45:00|10388.5|10387.8|10388.3|10387.3|10389.2|10388.3|10388.1|10387.2|280
1607705400000|2020-12-11 16:50:00|10388.4|10387.7|10387.3|10386.6|10389|10388.2|10387|10386.3|264
1607705700000|2020-12-11 16:55:00|10387.4|10386.7|10387.5|10386.8|10387.8|10387.1|10386.6|10385.7|300
1607706000000|2020-12-11 17:00:00|10387.4|10386.7|10388.4|10387.4|10389.6|10388.7|10387.4|10386.6|429
1607706300000|2020-12-11 17:05:00|10388.5|10387.5|10390.7|10389.7|10390.8|10389.8|10388.3|10387.4|329
1607706600000|2020-12-11 17:10:00|10390.8|10389.8|10387.9|10386.9|10390.8|10389.8|10387.8|10386.8|225
1607706900000|2020-12-11 17:15:00|10387.8|10386.8|10390.2|10389.2|10390.7|10389.7|10387.7|10386.7|258
1607707200000|2020-12-11 17:20:00|10390.3|10389.3|10389.3|10388.3|10390.5|10389.5|10388.8|10387.9|259
1607707500000|2020-12-11 17:25:00|10389.4|10388.4|10388.3|10387.3|10389.7|10388.7|10388.2|10387.2|220
1607707800000|2020-12-11 17:30:00|10388.2|10387.2|10389.2|10388.2|10389.3|10388.3|10387.7|10386.7|174
1607708100000|2020-12-11 17:35:00|10389.1|10388.1|10389.2|10388.2|10390.6|10389.8|10388.5|10387.6|251
1607708400000|2020-12-11 17:40:00|10389.1|10388.4|10392.8|10391.8|10392.8|10391.8|10389.1|10388.2|413
1607708700000|2020-12-11 17:45:00|10393.2|10392.2|10391.5|10390.5|10393.2|10392.2|10390.9|10389.9|174
1607709000000|2020-12-11 17:50:00|10391.6|10390.6|10390.9|10389.9|10391.6|10390.6|10390.6|10389.8|108
1607709300000|2020-12-11 17:55:00|10391|10390|10391.9|10390.9|10393.3|10392.5|10391|10390|287
1607709600000|2020-12-11 18:00:00|10391.8|10390.8|10392.7|10391.7|10393.5|10392.5|10391.4|10390.4|237
1607709900000|2020-12-11 18:05:00|10392.6|10391.6|10393|10392|10393.2|10392.2|10391.6|10390.6|143
1607710200000|2020-12-11 18:10:00|10392.8|10391.8|10397.1|10396.1|10397.1|10396.1|10392.4|10391.4|180
1607710500000|2020-12-11 18:15:00|10397.2|10396.2|10397.8|10396.8|10398|10397|10395.6|10394.8|288
1607710800000|2020-12-11 18:20:00|10397.7|10396.7|10398.7|10397.7|10399.3|10398.3|10397.6|10396.6|236
1607711100000|2020-12-11 18:25:00|10398.8|10397.8|10399.2|10398.2|10399.3|10398.3|10397.7|10396.7|139
1607711400000|2020-12-11 18:30:00|10399.5|10398.5|10402|10401|10402.2|10401.2|10399.3|10398.3|218
1607711700000|2020-12-11 18:35:00|10401.9|10400.9|10401.3|10400.3|10402|10401.2|10401.2|10400.3|148
1607712000000|2020-12-11 18:40:00|10401.4|10400.4|10401.1|10400.1|10401.4|10400.4|10400.1|10399.3|163
1607712300000|2020-12-11 18:45:00|10401.2|10400.2|10400.1|10399.1|10401.3|10400.3|10399.4|10398.4|136
1607712600000|2020-12-11 18:50:00|10400.2|10399.2|10403.9|10402.9|10404|10403|10399.5|10398.5|206
1607712900000|2020-12-11 18:55:00|10404|10403|10401.7|10400.7|10404|10403|10401.6|10400.6|185
1607713200000|2020-12-11 19:00:00|10401.8|10400.8|10403.4|10402.4|10403.5|10402.6|10400.9|10399.9|211
1607713500000|2020-12-11 19:05:00|10403.3|10402.3|10403.1|10402.1|10403.7|10402.8|10402.4|10401.4|192
1607713800000|2020-12-11 19:10:00|10403.2|10402.2|10403.1|10402.1|10403.5|10402.5|10402|10401|241
1607714100000|2020-12-11 19:15:00|10403.2|10402.2|10404.2|10403.2|10404.5|10403.5|10402.9|10401.9|211
1607714400000|2020-12-11 19:20:00|10404.1|10403.1|10404.5|10403.5|10405.2|10404.2|10404|10403|226
1607714700000|2020-12-11 19:25:00|10404.3|10403.3|10403.9|10402.9|10404.5|10403.5|10403.6|10402.6|176
1607715000000|2020-12-11 19:30:00|10404|10403|10402|10401|10404|10403|10401.4|10400.5|173
1607715300000|2020-12-11 19:35:00|10402.1|10401.1|10402.3|10401.3|10402.9|10402|10400.4|10399.4|229
1607715600000|2020-12-11 19:40:00|10402.2|10401.2|10403.5|10402.5|10403.9|10403|10402.1|10401.1|368
1607715900000|2020-12-11 19:45:00|10403.3|10402.3|10402.6|10401.6|10404.5|10403.6|10402.3|10401.6|491
1607716200000|2020-12-11 19:50:00|10402.7|10401.7|10402.7|10401.7|10403.1|10402.3|10401.6|10400.7|361
1607716500000|2020-12-11 19:55:00|10402.6|10401.6|10401.2|10400.2|10403.6|10402.6|10401.1|10400.1|421
1607716800000|2020-12-11 20:00:00|10401.1|10400.1|10401.2|10400.2|10401.7|10400.7|10400.5|10399.6|265
1607717100000|2020-12-11 20:05:00|10401.3|10400.3|10403.1|10402.1|10403.7|10402.7|10401.3|10400.3|141
1607717400000|2020-12-11 20:10:00|10403.2|10402.2|10404.1|10403.1|10404.2|10403.2|10402|10401|169
1607717700000|2020-12-11 20:15:00|10403.8|10403|10402.7|10401.7|10404|10403|10402.6|10401.6|177
1607718000000|2020-12-11 20:20:00|10402.8|10401.8|10402.8|10401.8|10403.4|10402.6|10402|10401.1|180
1607718300000|2020-12-11 20:25:00|10402.9|10401.9|10403|10402|10403.5|10402.8|10402.5|10401.5|205
1607718600000|2020-12-11 20:30:00|10403.1|10402.1|10402.1|10401.1|10403.5|10402.5|10402.1|10401.1|140
1607718900000|2020-12-11 20:35:00|10402.2|10401.2|10402|10401|10403.1|10402.1|10401.7|10400.7|165
1607719200000|2020-12-11 20:40:00|10401.9|10400.9|10404.9|10403.9|10405|10404|10401.7|10400.7|135
1607719500000|2020-12-11 20:45:00|10404.8|10403.8|10405|10404|10405.7|10404.7|10404.4|10403.4|192
1607719800000|2020-12-11 20:50:00|10404.9|10403.9|10405.9|10404.9|10406.3|10405.3|10404.6|10403.8|194
1607720100000|2020-12-11 20:55:00|10405.8|10404.8|10404.3|10403.3|10405.9|10404.9|10404.2|10403.2|170
1607720400000|2020-12-11 21:00:00|10404.4|10403.4|10404.8|10403.8|10405|10404|10403.6|10402.6|155
1607720700000|2020-12-11 21:05:00|10404.6|10403.6|10404.6|10403.6|10405|10404|10404.1|10403.1|91
1607721000000|2020-12-11 21:10:00|10404.5|10403.5|10404.5|10403.5|10404.9|10403.9|10404.5|10403.5|79
1607721300000|2020-12-11 21:15:00|10404.6|10403.6|10403.5|10402.5|10404.9|10403.9|10403.4|10402.4|106
1607721600000|2020-12-11 21:20:00|10403.6|10402.6|10402.6|10401.6|10403.9|10402.9|10402.6|10401.6|142
1607721900000|2020-12-11 21:25:00|10402.7|10401.7|10402.5|10401.5|10402.8|10401.8|10402.2|10401.3|89
1607722200000|2020-12-11 21:30:00|10402.6|10401.6|10402.6|10401.6|10402.8|10401.8|10402.2|10401.2|111
1607722500000|2020-12-11 21:35:00|10402.5|10401.5|10403.4|10402.4|10403.8|10402.8|10402.5|10401.5|102
1607722800000|2020-12-11 21:40:00|10403.3|10402.3|10402.8|10401.8|10403.7|10402.7|10402.5|10401.5|145
1607723100000|2020-12-11 21:45:00|10402.9|10401.9|10402.5|10401.5|10403.6|10402.6|10402.2|10401.2|449
1607723400000|2020-12-11 21:50:00|10402.4|10401.4|10404.3|10403.3|10404.3|10403.3|10400.9|10399.9|916
1607723700000|2020-12-11 21:55:00|10404.6|10403.6|10405.2|10399.2|10406.4|10404.4|10401.5|10398.9|1129
1607893200000|2020-12-13 21:00:00|10405.5|10401.5|10405.2|10401.8|10406.3|10401.8|10405.2|10399.5|40
1607893500000|2020-12-13 21:05:00|10405.9|10399.5|10406.1|10399.7|10406.8|10401.8|10405.2|10399.5|44
1607893800000|2020-12-13 21:10:00|10405.3|10401.3|10411.1|10399.1|10411.4|10401.8|10402.8|10392.4|72
1607894100000|2020-12-13 21:15:00|10404.9|10392.9|10414.3|10402.3|10414.5|10402.5|10404.5|10392.5|49
1607894400000|2020-12-13 21:20:00|10414.2|10402.2|10415.6|10403.6|10415.7|10403.7|10411.6|10399.6|58
1607894700000|2020-12-13 21:25:00|10414.9|10402.9|10414.8|10402.8|10415.8|10403.8|10412.4|10400.4|53
1607895000000|2020-12-13 21:30:00|10414.4|10402.4|10406.7|10396.2|10414.9|10403.1|10402.8|10395.3|60
1607895300000|2020-12-13 21:35:00|10403.1|10396.6|10403.6|10397|10406.5|10398.1|10403.1|10396.6|32
1607895600000|2020-12-13 21:40:00|10404.2|10397.6|10403.4|10396.8|10405.9|10397.8|10403.4|10396.8|5
1607895900000|2020-12-13 21:45:00|10404.3|10397.7|10403.4|10396.8|10406.1|10397.8|10403.4|10396.8|27
1607896200000|2020-12-13 21:50:00|10406.1|10397.4|10406.2|10397.9|10406.7|10400|10401.5|10396.5|39
1607896500000|2020-12-13 21:55:00|10405.9|10398.2|10404.6|10395.9|10407|10402.6|10399.7|10390.7|99
1607896800000|2020-12-13 22:00:00|10402.5|10394.5|10398.6|10392.9|10406.7|10400.2|10393.5|10383.4|272
1607897100000|2020-12-13 22:05:00|10398.5|10392.8|10392.4|10387.9|10398.5|10394|10391.2|10386.9|257
1607897400000|2020-12-13 22:10:00|10392.6|10388|10397.1|10391.1|10397.7|10391.7|10390.2|10386.3|1118
1607897700000|2020-12-13 22:15:00|10396.8|10390.8|10396.1|10390.1|10397.2|10391.2|10389.8|10385|256
1607898000000|2020-12-13 22:20:00|10396|10390|10389.2|10386.1|10396.8|10390.8|10386.8|10382.5|905
1607898300000|2020-12-13 22:25:00|10389.4|10386.3|10390.5|10387.5|10391.1|10387.6|10388.5|10384.7|1163
1607898600000|2020-12-13 22:30:00|10390.4|10387.3|10390.8|10386.6|10391.6|10387.5|10389.9|10384.9|1143
1607898900000|2020-12-13 22:35:00|10390.7|10386.5|10396.3|10390.3|10397.7|10391.7|10390.5|10386.3|368
1607899200000|2020-12-13 22:40:00|10395.8|10389.8|10393.3|10387.3|10396.8|10390.8|10392.3|10386.3|220
1607899500000|2020-12-13 22:45:00|10393.4|10387.4|10395.1|10389.1|10395.2|10389.2|10392.9|10386.9|1270
1607899800000|2020-12-13 22:50:00|10395|10389|10397.7|10391.7|10398.5|10392.5|10393.3|10387.3|1207
1607900100000|2020-12-13 22:55:00|10397|10391|10397.3|10391.3|10397.7|10391.7|10395|10389|535
1607900400000|2020-12-13 23:00:00|10397.4|10391.4|10399.7|10398.7|10402.3|10398.7|10397.4|10391.4|877
1607900700000|2020-12-13 23:05:00|10399.8|10398.8|10400.3|10398.3|10402.6|10401.5|10399.8|10397.7|643
1607901000000|2020-12-13 23:10:00|10400.2|10397.9|10399.8|10398.8|10401.2|10399.8|10398.4|10397.1|729
1607901300000|2020-12-13 23:15:00|10399.7|10398.7|10398.7|10397.7|10400.4|10399.4|10398.6|10397.6|153
1607901600000|2020-12-13 23:20:00|10398.6|10397.6|10397.7|10396.7|10399.3|10398.3|10397|10396|129
1607901900000|2020-12-13 23:25:00|10397.6|10396.6|10399.3|10398.3|10399.8|10398.8|10397.2|10396.2|175
1607902200000|2020-12-13 23:30:00|10399.2|10398.2|10397.6|10396.6|10399.3|10398.3|10397.5|10396.5|140
1607902500000|2020-12-13 23:35:00|10397.5|10396.5|10396.9|10395.9|10397.7|10396.8|10396.9|10395.9|98
1607902800000|2020-12-13 23:40:00|10397|10396|10392|10391|10397.2|10396.2|10391.7|10390.8|225
1607903100000|2020-12-13 23:45:00|10392.1|10391.1|10394.6|10393.6|10394.8|10393.8|10390.8|10390|168
1607903400000|2020-12-13 23:50:00|10394.5|10393.5|10394.4|10393.4|10396.1|10395.1|10393.9|10392.9|200
1607903700000|2020-12-13 23:55:00|10394.3|10393.3|10397.1|10396.1|10397.7|10396.7|10393.5|10392.5|180
1607904000000|2020-12-14 00:00:00|10397.2|10396.2|10394.6|10393.9|10398.3|10397.3|10393.5|10392.7|477
1607904300000|2020-12-14 00:05:00|10394.5|10393.8|10390.1|10389.1|10395|10394|10389.4|10388.6|528
1607904600000|2020-12-14 00:10:00|10390|10389|10398.2|10397.5|10398.4|10397.5|10389.9|10389|405
1607904900000|2020-12-14 00:15:00|10398.4|10397.4|10398.6|10397.6|10399.5|10398.7|10395.7|10394.9|403
1607905200000|2020-12-14 00:20:00|10398.7|10398|10396.5|10395.5|10399.3|10398.5|10396.4|10395.5|360
1607905500000|2020-12-14 00:25:00|10396.6|10395.6|10397.8|10396.8|10399.7|10398.9|10396.1|10395.4|304
1607905800000|2020-12-14 00:30:00|10397.7|10396.7|10396.1|10395.1|10399|10398.2|10395|10394|380
1607906100000|2020-12-14 00:35:00|10396.2|10395.2|10401.9|10401.2|10402.7|10401.8|10396.1|10395.2|502
1607906400000|2020-12-14 00:40:00|10402|10401.3|10401.3|10400.6|10402.2|10401.4|10399.5|10398.6|285
1607906700000|2020-12-14 00:45:00|10401.4|10400.7|10401|10400|10402.5|10401.5|10399.9|10399|290
1607907000000|2020-12-14 00:50:00|10400.7|10399.5|10402.7|10401.7|10402.8|10401.8|10395.2|10394.4|811
1607907300000|2020-12-14 00:55:00|10402.6|10401.6|10403.1|10402.4|10405.1|10404.3|10401.1|10400.2|512
1607907600000|2020-12-14 01:00:00|10403.2|10402.5|10405|10404|10406.8|10405.9|10402.9|10402|448
1607907900000|2020-12-14 01:05:00|10405.1|10404.1|10404|10403.3|10405.1|10404.4|10402|10401.3|297
1607908200000|2020-12-14 01:10:00|10403.9|10403.2|10404|10403|10404.8|10404.1|10402.1|10401.3|337
1607908500000|2020-12-14 01:15:00|10404.1|10403.1|10401.7|10401|10404.2|10403.3|10401.6|10400.6|342
1607908800000|2020-12-14 01:20:00|10401.8|10401.1|10402.2|10401.5|10402.4|10401.7|10400.2|10399.5|299
1607909100000|2020-12-14 01:25:00|10402.3|10401.6|10402|10401|10402.7|10402|10401|10400.2|249
1607909400000|2020-12-14 01:30:00|10401.9|10400.9|10402.5|10401.8|10403|10402.3|10401.1|10400.4|355
1607909700000|2020-12-14 01:35:00|10402.4|10401.7|10401.3|10400.3|10403|10402.3|10401.2|10400.3|268
1607910000000|2020-12-14 01:40:00|10401.4|10400.4|10401.8|10401.1|10402.2|10401.5|10400.8|10400.1|331
1607910300000|2020-12-14 01:45:00|10401.9|10401.2|10400.1|10399.4|10402.2|10401.3|10399.9|10399.2|275
1607910600000|2020-12-14 01:50:00|10400.2|10399.5|10402.2|10401.5|10402.6|10401.9|10395.6|10394.7|426
1607910900000|2020-12-14 01:55:00|10402.1|10401.4|10401|10400.3|10402.2|10401.5|10400.5|10399.7|312
1607911200000|2020-12-14 02:00:00|10400.9|10400.2|10400.3|10399.6|10401.1|10400.3|10399.9|10399.1|258
1607911500000|2020-12-14 02:05:00|10400.4|10399.7|10400.6|10399.9|10402.1|10401.3|10400.3|10399.6|167
1607911800000|2020-12-14 02:10:00|10400.8|10400.1|10400.6|10399.9|10401.4|10400.7|10400.5|10399.8|247
1607912100000|2020-12-14 02:15:00|10400.7|10400|10400.2|10399.5|10401.1|10400.4|10399.9|10399|151
1607912400000|2020-12-14 02:20:00|10400.3|10399.6|10400.7|10400|10400.9|10400.2|10399.4|10398.6|150
1607912700000|2020-12-14 02:25:00|10400.6|10399.9|10400.5|10399.8|10400.8|10400|10400.1|10399.4|101
1607913000000|2020-12-14 02:30:00|10400.6|10399.9|10400.6|10399.9|10401.1|10400.4|10400.5|10399.8|119
1607913300000|2020-12-14 02:35:00|10400.7|10400|10401.3|10400.6|10402.3|10401.4|10400.3|10399.6|174
1607913600000|2020-12-14 02:40:00|10401.4|10400.7|10400.7|10400|10401.4|10400.7|10400.5|10399.8|85
1607913900000|2020-12-14 02:45:00|10400.6|10399.9|10399.9|10399.2|10400.6|10399.9|10399.5|10398.7|124
1607914200000|2020-12-14 02:50:00|10400|10399.3|10397.6|10396.9|10400|10399.3|10397.1|10396.4|285
1607914500000|2020-12-14 02:55:00|10397.7|10397|10398.4|10397.7|10398.5|10397.8|10395.9|10395.2|320
1607914800000|2020-12-14 03:00:00|10398.5|10397.8|10398.3|10397.6|10398.7|10397.9|10396.7|10396|326
1607915100000|2020-12-14 03:05:00|10398.2|10397.5|10400.1|10399.4|10400.2|10399.5|10398.1|10397.4|284
1607915400000|2020-12-14 03:10:00|10400.2|10399.5|10397.7|10397|10400.2|10399.5|10397.6|10396.9|207
1607915700000|2020-12-14 03:15:00|10397.6|10396.9|10396.4|10395.7|10398.2|10397.5|10396.3|10395.3|177
1607916000000|2020-12-14 03:20:00|10396.5|10395.8|10398.6|10397.9|10398.7|10397.9|10396.2|10395.4|203
1607916300000|2020-12-14 03:25:00|10398.7|10398|10398.9|10398.2|10399.7|10398.8|10398.1|10397.3|188
1607916600000|2020-12-14 03:30:00|10399|10398.3|10399.4|10398.7|10400.2|10399.5|10398.8|10397.9|174
1607916900000|2020-12-14 03:35:00|10399.5|10398.8|10400.5|10399.5|10401.2|10400.4|10399.3|10398.6|255
1607917200000|2020-12-14 03:40:00|10400.4|10399.4|10398.9|10398.2|10400.5|10399.7|10398.1|10397.3|272
1607917500000|2020-12-14 03:45:00|10399|10398|10400|10399.3|10400.3|10399.6|10398.3|10397.6|162
1607917800000|2020-12-14 03:50:00|10399.9|10399.2|10400.2|10399.5|10400.7|10399.9|10399.7|10399|151
1607918100000|2020-12-14 03:55:00|10400.3|10399.6|10399.1|10398.4|10400.4|10399.7|10399|10398.2|166
1607918400000|2020-12-14 04:00:00|10399.2|10398.2|10400.4|10399.7|10400.7|10400|10398.9|10398.2|197
1607918700000|2020-12-14 04:05:00|10400.5|10399.8|10401.3|10400.6|10401.3|10400.6|10399.7|10399|168
1607919000000|2020-12-14 04:10:00|10401.2|10400.5|10401.1|10400.4|10401.4|10400.7|10400.7|10400|124
1607919300000|2020-12-14 04:15:00|10401|10400.3|10400.9|10400.2|10401.3|10400.6|10400.5|10399.8|120
1607919600000|2020-12-14 04:20:00|10401|10400.3|10401.3|10400.6|10401.4|10400.7|10400.4|10399.5|133
1607919900000|2020-12-14 04:25:00|10401.2|10400.5|10400.8|10400.1|10401.4|10400.7|10400.2|10399.4|75
1607920200000|2020-12-14 04:30:00|10400.7|10400|10403.9|10403.2|10404|10403.3|10400.7|10399.9|215
1607920500000|2020-12-14 04:35:00|10404|10403|10405.3|10404.6|10405.6|10404.9|10403.7|10402.9|249
1607920800000|2020-12-14 04:40:00|10405.2|10404.5|10403.6|10402.9|10405.3|10404.6|10402.3|10401.6|384
1607921100000|2020-12-14 04:45:00|10403.5|10402.8|10404.2|10403.5|10404.5|10403.8|10403|10402.3|203
1607921400000|2020-12-14 04:50:00|10404.1|10403.4|10405.1|10404.4|10405.1|10404.4|10403.4|10402.7|212
1607921700000|2020-12-14 04:55:00|10405.3|10404.6|10405.6|10404.9|10405.8|10405.1|10404.1|10403.4|201
1607922000000|2020-12-14 05:00:00|10405.5|10404.8|10404.2|10403.5|10406.2|10405.5|10404.1|10403.4|257
1607922300000|2020-12-14 05:05:00|10404.3|10403.6|10404.8|10404.1|10405.1|10404.4|10403.6|10402.9|148
1607922600000|2020-12-14 05:10:00|10404.9|10404.2|10404.7|10404|10405.5|10404.8|10404.4|10403.7|177
1607922900000|2020-12-14 05:15:00|10404.6|10403.9|10404.9|10404.2|10405.4|10404.5|10404.6|10403.8|108
1607923200000|2020-12-14 05:20:00|10404.8|10404.1|10404.2|10403.5|10405.7|10405|10404|10403.3|229
1607923500000|2020-12-14 05:25:00|10404.1|10403.4|10405|10404.3|10405.5|10404.8|10404.1|10403.4|152
1607923800000|2020-12-14 05:30:00|10405.1|10404.4|10404.6|10403.9|10405.1|10404.4|10404.1|10403.4|158
1607924100000|2020-12-14 05:35:00|10404.7|10404|10405.1|10404.1|10405.5|10404.8|10404|10403.3|249
1607924400000|2020-12-14 05:40:00|10405|10404.3|10404.9|10404.2|10405.5|10404.8|10404.3|10403.5|276
1607924700000|2020-12-14 05:45:00|10404.7|10404|10404.1|10403.1|10405|10404.3|10403.6|10402.7|204
1607925000000|2020-12-14 05:50:00|10404.2|10403.2|10402.8|10402.1|10404.3|10403.5|10402.3|10401.5|226
1607925300000|2020-12-14 05:55:00|10402.7|10402|10403.5|10402.8|10404.6|10403.9|10402.3|10401.5|234
1607925600000|2020-12-14 06:00:00|10403.7|10403|10403.5|10402.8|10403.8|10403.1|10402.8|10402|265
1607925900000|2020-12-14 06:05:00|10403.4|10402.7|10402.5|10401.8|10403.6|10402.8|10402.4|10401.7|167
1607926200000|2020-12-14 06:10:00|10402.6|10401.9|10401.7|10401|10403.6|10402.8|10401.2|10400.5|218
1607926500000|2020-12-14 06:15:00|10401.8|10401.1|10401.2|10400.5|10402|10401.2|10400.5|10399.8|210
1607926800000|2020-12-14 06:20:00|10401.1|10400.4|10401.7|10401|10402.1|10401.4|10401.1|10400.4|177
1607927100000|2020-12-14 06:25:00|10401.8|10401.1|10401.4|10400.7|10401.9|10401.2|10400.5|10399.8|250
1607927400000|2020-12-14 06:30:00|10401.3|10400.6|10400.6|10399.9|10402.1|10401.3|10400.5|10399.8|235
1607927700000|2020-12-14 06:35:00|10400.5|10399.8|10400.4|10399.7|10400.9|10400.2|10400.3|10399.5|138
1607928000000|2020-12-14 06:40:00|10400.5|10399.8|10400.6|10399.9|10401.2|10400.4|10400.4|10399.7|170
1607928300000|2020-12-14 06:45:00|10400.7|10400|10399.1|10398.4|10400.9|10400.1|10399.1|10398.4|146
1607928600000|2020-12-14 06:50:00|10399.2|10398.5|10399.2|10398.5|10399.7|10398.8|10398.6|10397.8|236
1607928900000|2020-12-14 06:55:00|10399.1|10398.4|10398.7|10397.7|10399.6|10398.7|10397.7|10396.9|327
1607929200000|2020-12-14 07:00:00|10398.5|10397.8|10397.6|10396.6|10399.5|10398.7|10397.2|10396.5|356
1607929500000|2020-12-14 07:05:00|10397.7|10396.7|10399|10398|10399.7|10398.9|10397.7|10396.7|298
1607929800000|2020-12-14 07:10:00|10398.9|10398.2|10398.5|10397.8|10399|10398.3|10397.5|10396.8|288
1607930100000|2020-12-14 07:15:00|10398.6|10397.6|10398.1|10397.1|10398.8|10397.8|10396.5|10395.8|415
1607930400000|2020-12-14 07:20:00|10398|10397|10396.6|10395.9|10398.1|10397.1|10395.6|10394.9|336
1607930700000|2020-12-14 07:25:00|10396.5|10395.8|10397.3|10396.6|10397.7|10396.9|10396.4|10395.6|233
1607931000000|2020-12-14 07:30:00|10397.4|10396.7|10397.2|10396.5|10398.1|10397.3|10397.1|10396.4|259
1607931300000|2020-12-14 07:35:00|10397.1|10396.4|10396.5|10395.5|10397.4|10396.5|10396|10395.1|278
1607931600000|2020-12-14 07:40:00|10396.2|10395.6|10397.8|10397.1|10397.9|10397.2|10395.7|10394.9|335
1607931900000|2020-12-14 07:45:00|10397.7|10397|10397.9|10397.2|10399|10398.1|10397.7|10397|319
1607932200000|2020-12-14 07:50:00|10398|10397.3|10397.2|10396.2|10398.4|10397.5|10396.2|10395.5|401
1607932500000|2020-12-14 07:55:00|10397|10396.3|10392.6|10391.6|10397.2|10396.3|10391.9|10391.2|464
1607932800000|2020-12-14 08:00:00|10392.7|10391.7|10392.4|10391.7|10392.7|10391.9|10388.8|10387.9|699
1607933100000|2020-12-14 08:05:00|10392.3|10391.6|10392.1|10391.4|10393.4|10392.7|10390.8|10390|464
1607933400000|2020-12-14 08:10:00|10392.2|10391.5|10391.7|10390.7|10394.7|10393.9|10391|10390.3|468
1607933700000|2020-12-14 08:15:00|10391.6|10390.6|10395|10394.3|10396.2|10395.5|10391|10390.3|444
1607934000000|2020-12-14 08:20:00|10394.9|10394.2|10392.1|10391.1|10395.8|10395.1|10391.6|10390.9|298
1607934300000|2020-12-14 08:25:00|10391.9|10391.2|10390.6|10389.9|10394.2|10393.5|10390.6|10389.9|365
1607934600000|2020-12-14 08:30:00|10390.7|10390|10393.5|10392.8|10394.9|10394.2|10389.8|10389.1|380
1607934900000|2020-12-14 08:35:00|10393.4|10392.7|10389.2|10388.5|10393.5|10392.7|10389.1|10388.4|375
1607935200000|2020-12-14 08:40:00|10389.1|10388.4|10390.5|10389.8|10391.8|10391|10388.9|10388.2|342
1607935500000|2020-12-14 08:45:00|10390.4|10389.7|10387.6|10386.9|10390.6|10389.9|10387.3|10386.6|364
1607935800000|2020-12-14 08:50:00|10387.7|10387|10387.1|10386.4|10387.8|10387.1|10385.3|10384.5|517
1607936100000|2020-12-14 08:55:00|10387|10386.3|10387.1|10386.4|10387.8|10387|10384.1|10383.4|436
1607936400000|2020-12-14 09:00:00|10387|10386.3|10389.5|10388.5|10389.5|10388.6|10386.5|10385.7|400
1607936700000|2020-12-14 09:05:00|10389.4|10388.4|10388.6|10387.9|10389.9|10389.1|10387.8|10387.1|399
1607937000000|2020-12-14 09:10:00|10388.7|10388|10385.9|10385.2|10388.7|10388|10385.2|10384.5|358
1607937300000|2020-12-14 09:15:00|10385.8|10385.1|10386|10385.3|10386.5|10385.7|10384.7|10384|270
1607937600000|2020-12-14 09:20:00|10385.9|10385.2|10385.2|10384.5|10387.2|10386.4|10384.5|10383.8|377
1607937900000|2020-12-14 09:25:00|10385.1|10384.4|10380.2|10379.2|10386|10385.3|10379.5|10378.7|384
1607938200000|2020-12-14 09:30:00|10380.3|10379.3|10378.3|10377.3|10380.5|10379.6|10376|10375.2|571
1607938500000|2020-12-14 09:35:00|10378.1|10377.4|10375.5|10374.8|10378.3|10377.5|10375.5|10374.8|430
1607938800000|2020-12-14 09:40:00|10375.6|10374.9|10377.5|10376.8|10377.8|10376.9|10375.4|10374.7|440
1607939100000|2020-12-14 09:45:00|10377.6|10376.9|10378.6|10377.9|10378.8|10378.1|10376.1|10375.4|400
1607939400000|2020-12-14 09:50:00|10378.7|10378|10380.3|10379.6|10380.5|10379.6|10377.9|10377.1|398
1607939700000|2020-12-14 09:55:00|10380.2|10379.5|10375.8|10375.1|10380.3|10379.6|10375.5|10374.8|454
1607940000000|2020-12-14 10:00:00|10375.6|10374.9|10372.6|10371.9|10377.2|10376.4|10370.5|10369.8|650
1607940300000|2020-12-14 10:05:00|10372.7|10372|10372.2|10371.5|10373.6|10372.9|10370.7|10370|344
1607940600000|2020-12-14 10:10:00|10372.5|10371.8|10370.8|10370.1|10372.8|10372.1|10370.5|10369.8|327
1607940900000|2020-12-14 10:15:00|10370.7|10370|10373.4|10372.7|10373.7|10372.9|10370.1|10369.3|444
1607941200000|2020-12-14 10:20:00|10373.5|10372.5|10372.6|10371.9|10374.9|10374.1|10371.3|10370.6|388
1607941500000|2020-12-14 10:25:00|10372.5|10371.8|10374.6|10373.9|10374.8|10374|10372.2|10371.5|317
1607941800000|2020-12-14 10:30:00|10374.7|10374|10374.7|10373.7|10374.9|10374.1|10372.2|10371.4|355
1607942100000|2020-12-14 10:35:00|10374.1|10373.4|10371|10370.3|10374.3|10373.5|10370.9|10370|359
1607942400000|2020-12-14 10:40:00|10371.1|10370.1|10373.8|10372.8|10374.5|10373.7|10371.1|10370.1|383
1607942700000|2020-12-14 10:45:00|10373.7|10372.7|10372.5|10371.5|10374.8|10373.9|10372.1|10371.4|412
1607943000000|2020-12-14 10:50:00|10372.4|10371.4|10372.8|10372.1|10374|10373|10372|10371.2|323
1607943300000|2020-12-14 10:55:00|10373|10372|10372.8|10372.1|10373.8|10372.9|10371.9|10371|284
1607943600000|2020-12-14 11:00:00|10372.7|10372|10373.6|10372.6|10374.7|10373.9|10372.1|10371.2|464
1607943900000|2020-12-14 11:05:00|10373.5|10372.5|10372.8|10372.1|10374.2|10373.4|10372.6|10371.8|298
1607944200000|2020-12-14 11:10:00|10372.9|10372.2|10376.5|10375.5|10376.6|10375.7|10372.8|10372|402
1607944500000|2020-12-14 11:15:00|10376.6|10375.6|10378.1|10377.1|10378.3|10377.4|10375.9|10375|388
1607944800000|2020-12-14 11:20:00|10378.2|10377.2|10377.4|10376.7|10378.2|10377.3|10376.3|10375.5|230
1607945100000|2020-12-14 11:25:00|10377.5|10376.8|10377.7|10376.7|10377.7|10377|10376.5|10375.6|252
1607945400000|2020-12-14 11:30:00|10377.6|10376.6|10378.9|10378.2|10381.8|10380.9|10377.6|10376.6|405
1607945700000|2020-12-14 11:35:00|10379|10378.3|10377|10376.3|10379|10378.3|10376.2|10375.5|350
1607946000000|2020-12-14 11:40:00|10376.6|10375.9|10374.6|10373.9|10376.8|10376|10373.3|10372.6|275
1607946300000|2020-12-14 11:45:00|10374.7|10374|10374.1|10373.4|10374.8|10374|10373.4|10372.7|238
1607946600000|2020-12-14 11:50:00|10374|10373.3|10374.5|10373.8|10374.7|10373.9|10373.7|10372.8|275
1607946900000|2020-12-14 11:55:00|10374.4|10373.7|10376.3|10375.3|10377.1|10376.2|10373.7|10372.9|377
1607947200000|2020-12-14 12:00:00|10376.2|10375.2|10373.8|10373.1|10376.2|10375.3|10372.7|10371.9|342
1607947500000|2020-12-14 12:05:00|10373.7|10373|10372.5|10371.8|10373.8|10373.1|10371.8|10371|257
1607947800000|2020-12-14 12:10:00|10372.7|10371.7|10371.4|10370.4|10373.6|10372.9|10371.3|10370.4|218
1607948100000|2020-12-14 12:15:00|10371.3|10370.3|10373.5|10372.8|10373.8|10373|10370.5|10369.6|311
1607948400000|2020-12-14 12:20:00|10373.3|10372.6|10374.8|10374.1|10375.4|10374.7|10372.1|10371.3|424
1607948700000|2020-12-14 12:25:00|10374.7|10374|10375.5|10374.8|10375.9|10375.1|10374.6|10373.9|229
1607949000000|2020-12-14 12:30:00|10375.6|10374.9|10375.7|10375|10376.6|10375.9|10375.4|10374.7|172
1607949300000|2020-12-14 12:35:00|10375.6|10374.9|10363.3|10362.3|10376.3|10375.5|10361.9|10360.9|699
1607949600000|2020-12-14 12:40:00|10363.4|10362.4|10364.6|10363.9|10366|10365.3|10362|10361.3|757
1607949900000|2020-12-14 12:45:00|10364.7|10364|10366.6|10365.9|10367.1|10366.3|10363.8|10363.1|429
1607950200000|2020-12-14 12:50:00|10366.8|10366.1|10369.5|10368.8|10369.9|10369|10366.8|10365.8|532
1607950500000|2020-12-14 12:55:00|10369.6|10368.9|10371.9|10371.2|10372.6|10371.9|10369.5|10368.8|529
1607950800000|2020-12-14 13:00:00|10371.3|10370.6|10375.2|10374.5|10375.9|10375.2|10369.9|10369.1|638
1607951100000|2020-12-14 13:05:00|10375.3|10374.6|10372.2|10371.5|10375.9|10375.2|10372|10371.1|367
1607951400000|2020-12-14 13:10:00|10372.1|10371.4|10369.8|10369.1|10372.1|10371.4|10369.7|10369|337
1607951700000|2020-12-14 13:15:00|10369.7|10369|10368.2|10367.5|10369.7|10369|10367.4|10366.7|375
1607952000000|2020-12-14 13:20:00|10368.1|10367.4|10369.8|10369.1|10371.2|10370.3|10368|10367.3|461
1607952300000|2020-12-14 13:25:00|10369.9|10369.2|10372|10371|10373.9|10373.2|10369.3|10368.6|491
1607952600000|2020-12-14 13:30:00|10371.8|10370.8|10368.7|10368|10372.4|10371.7|10368.5|10367.8|424
1607952900000|2020-12-14 13:35:00|10368.6|10367.9|10370|10369.3|10371.4|10370.6|10367.4|10366.7|456
1607953200000|2020-12-14 13:40:00|10370.1|10369.4|10369.5|10368.8|10370.1|10369.4|10367.9|10367.2|495
1607953500000|2020-12-14 13:45:00|10369.4|10368.7|10362|10361.3|10369.4|10368.7|10360.2|10359.5|602
1607953800000|2020-12-14 13:50:00|10362.1|10361.4|10362|10361.3|10363.9|10363.1|10361.1|10360.4|508
1607954100000|2020-12-14 13:55:00|10361.9|10361.2|10356.6|10355.9|10362.6|10361.9|10355.2|10354.3|561
1607954400000|2020-12-14 14:00:00|10356.3|10355.6|10352.4|10351.7|10357.7|10357|10351.9|10351.2|624
1607954700000|2020-12-14 14:05:00|10352.2|10351.5|10357.1|10356.1|10357.1|10356.2|10351.7|10351|442
1607955000000|2020-12-14 14:10:00|10357|10356|10355.8|10354.8|10357|10356|10353.6|10352.9|505
1607955300000|2020-12-14 14:15:00|10355.6|10354.9|10362.8|10361.8|10362.9|10362.1|10355.1|10354.4|606
1607955600000|2020-12-14 14:20:00|10362.9|10361.9|10363.3|10362.6|10364|10363.1|10362.1|10361.4|496
1607955900000|2020-12-14 14:25:00|10363.5|10362.8|10364.1|10363.4|10365.6|10364.9|10362.3|10361.6|479
1607956200000|2020-12-14 14:30:00|10363.8|10363.1|10359.2|10358.5|10365.4|10364.7|10357.4|10356.7|636
1607956500000|2020-12-14 14:35:00|10359.1|10358.4|10363.1|10362.4|10363.7|10362.8|10358.6|10357.9|432
1607956800000|2020-12-14 14:40:00|10362.9|10362.2|10367.8|10367.1|10368.1|10367.4|10362.9|10362.2|495
1607957100000|2020-12-14 14:45:00|10367.7|10367|10369.4|10368.7|10370.6|10369.9|10366|10365.3|698
1607957400000|2020-12-14 14:50:00|10369.5|10368.8|10373.3|10372.6|10374.4|10373.7|10367.5|10366.7|615
1607957700000|2020-12-14 14:55:00|10373.4|10372.7|10371|10370.3|10375.2|10374.5|10370.4|10369.7|610
1607958000000|2020-12-14 15:00:00|10370.9|10370.2|10373.1|10372.4|10374|10373.3|10370.3|10369.5|533
1607958300000|2020-12-14 15:05:00|10373.2|10372.5|10391.7|10390.7|10394.1|10393.4|10372.6|10371.7|925
1607958600000|2020-12-14 15:10:00|10391.6|10390.9|10397|10396.3|10399.1|10398.2|10391|10390|1133
1607958900000|2020-12-14 15:15:00|10397.1|10396.4|10395.8|10395.1|10401|10400.2|10394|10393.2|1041
1607959200000|2020-12-14 15:20:00|10395.9|10395.2|10401.7|10401|10401.8|10401.1|10395.4|10394.6|856
1607959500000|2020-12-14 15:25:00|10401.6|10400.9|10399.2|10398.2|10406.7|10405.7|10398.5|10397.8|820
1607959800000|2020-12-14 15:30:00|10399.1|10398.4|10398.3|10397.6|10401.1|10400.4|10397.6|10396.7|650
1607960100000|2020-12-14 15:35:00|10398.4|10397.7|10396|10395|10399.2|10398.5|10395.2|10394.2|609
1607960400000|2020-12-14 15:40:00|10396.1|10395.1|10396.5|10395.5|10398.4|10397.7|10394.1|10393.2|603
1607960700000|2020-12-14 15:45:00|10396.7|10396|10400.7|10400|10401.8|10401.1|10396.7|10396|467
1607961000000|2020-12-14 15:50:00|10400.8|10400.1|10399|10398.3|10402.9|10402.2|10395|10394.2|591
1607961300000|2020-12-14 15:55:00|10399.4|10398.7|10408.9|10408.2|10410.8|10410.1|10399.4|10398.7|867
1607961600000|2020-12-14 16:00:00|10408.8|10408.1|10404.5|10403.8|10409.5|10408.8|10403.5|10402.8|632
1607961900000|2020-12-14 16:05:00|10404.4|10403.7|10403.5|10402.8|10406.5|10405.7|10403.4|10402.7|454
1607962200000|2020-12-14 16:10:00|10403.4|10402.7|10403.3|10402.6|10405|10404.3|10402.4|10401.7|372
1607962500000|2020-12-14 16:15:00|10403.4|10402.7|10405.6|10404.9|10406|10405.3|10403.4|10402.7|453
1607962800000|2020-12-14 16:20:00|10405.5|10404.8|10403.7|10403|10406|10405.3|10403|10402.3|232
1607963100000|2020-12-14 16:25:00|10403.8|10403.1|10404.4|10403.7|10404.6|10403.7|10403.1|10402.4|330
1607963400000|2020-12-14 16:30:00|10404.3|10403.6|10405|10404.3|10408.8|10407.9|10404.3|10403.6|455
1607963700000|2020-12-14 16:35:00|10405.1|10404.4|10405.6|10404.9|10406.1|10405.4|10404.2|10403.4|262
1607964000000|2020-12-14 16:40:00|10405.7|10404.7|10405.3|10404.6|10407.3|10406.6|10404.7|10403.9|260
1607964300000|2020-12-14 16:45:00|10405.2|10404.5|10405.8|10405.1|10406.3|10405.6|10405.2|10404.5|196
1607964600000|2020-12-14 16:50:00|10405.9|10405.2|10406.2|10405.5|10407.2|10406.5|10405|10404.3|166
1607964900000|2020-12-14 16:55:00|10406.3|10405.6|10407.4|10406.7|10407.4|10406.7|10406.1|10405.4|231
1607965200000|2020-12-14 17:00:00|10407.3|10406.6|10406.7|10405.7|10409.2|10408.4|10405.7|10405|300
1607965500000|2020-12-14 17:05:00|10406.4|10405.8|10405.5|10404.5|10406.8|10406.1|10405.1|10404.4|253
1607965800000|2020-12-14 17:10:00|10405.6|10404.6|10404.8|10404.1|10406.8|10405.9|10403.9|10403.2|388
1607966100000|2020-12-14 17:15:00|10405|10404|10404.8|10404.1|10405.3|10404.4|10402.8|10402.1|320
1607966400000|2020-12-14 17:20:00|10404.7|10404|10405.3|10404.3|10406.8|10405.9|10404.6|10403.9|338
1607966700000|2020-12-14 17:25:00|10405.2|10404.2|10403.7|10403|10406.2|10405.2|10403.6|10402.7|272
1607967000000|2020-12-14 17:30:00|10403.8|10402.8|10405.9|10405.2|10406.3|10405.6|10403.4|10402.7|239
1607967300000|2020-12-14 17:35:00|10405.8|10405.1|10404.5|10403.5|10406|10405.3|10404|10403.2|229
1607967600000|2020-12-14 17:40:00|10404.2|10403.6|10403.8|10402.8|10404.7|10403.8|10403.5|10402.7|234
1607967900000|2020-12-14 17:45:00|10403.9|10403.1|10404.3|10403.3|10404.4|10403.4|10402.9|10402.2|148
1607968200000|2020-12-14 17:50:00|10404.2|10403.2|10403.8|10403.1|10404.8|10404.1|10403.6|10402.8|156
1607968500000|2020-12-14 17:55:00|10403.7|10402.8|10401.7|10400.7|10403.8|10403.1|10401.2|10400.3|309
1607968800000|2020-12-14 18:00:00|10401.5|10400.8|10403.9|10402.9|10404.1|10403.3|10401.5|10400.7|278
1607969100000|2020-12-14 18:05:00|10403.8|10402.8|10403|10402.3|10404.5|10403.8|10402.9|10402.2|290
1607969400000|2020-12-14 18:10:00|10402.9|10402.2|10402.5|10401.5|10403|10402.3|10401.8|10401|178
1607969700000|2020-12-14 18:15:00|10402.6|10401.9|10403.2|10402.5|10404|10403.1|10402.4|10401.6|199
1607970000000|2020-12-14 18:20:00|10403.3|10402.6|10403.8|10403.1|10404|10403.2|10402.9|10402.1|145
1607970300000|2020-12-14 18:25:00|10403.7|10403|10405.5|10404.8|10405.6|10404.9|10403.1|10402.3|165
1607970600000|2020-12-14 18:30:00|10405.4|10404.7|10407.1|10406.4|10407.6|10406.9|10405.4|10404.5|238
1607970900000|2020-12-14 18:35:00|10407.2|10406.5|10407.7|10406.7|10408.2|10407.3|10406.6|10405.9|150
1607971200000|2020-12-14 18:40:00|10407.5|10406.8|10407.4|10406.7|10407.8|10406.8|10406|10405.1|145
1607971500000|2020-12-14 18:45:00|10407.5|10406.8|10408.8|10408.1|10409.1|10408.3|10407.2|10406.5|152
1607971800000|2020-12-14 18:50:00|10408.9|10407.9|10409.2|10408.5|10409.9|10409.1|10408.9|10407.9|142
1607972100000|2020-12-14 18:55:00|10409.3|10408.6|10408.7|10407.7|10409.4|10408.6|10408|10407|177
1607972400000|2020-12-14 19:00:00|10408.8|10407.8|10407|10406|10409.1|10408.4|10406.3|10405.4|182
1607972700000|2020-12-14 19:05:00|10406.9|10406.2|10407.8|10407.1|10407.8|10407.1|10405.9|10405.2|170
1607973000000|2020-12-14 19:10:00|10407.9|10407.2|10408.5|10407.8|10408.6|10407.9|10407|10406.3|172
1607973300000|2020-12-14 19:15:00|10408.6|10407.9|10409.2|10408.2|10409.5|10408.7|10408.6|10407.8|189
1607973600000|2020-12-14 19:20:00|10409.3|10408.3|10407.2|10406.5|10409.3|10408.3|10407.1|10406.3|139
1607973900000|2020-12-14 19:25:00|10407.3|10406.3|10406.1|10405.1|10407.8|10406.8|10405.3|10404.4|114
1607974200000|2020-12-14 19:30:00|10406|10405|10407.8|10406.8|10407.8|10407|10405.8|10405|112
1607974500000|2020-12-14 19:35:00|10407.6|10406.9|10407.1|10406.4|10408.3|10407.5|10407|10406.1|139
1607974800000|2020-12-14 19:40:00|10407.3|10406.3|10408.3|10407.6|10409|10408|10407.1|10406.3|165
1607975100000|2020-12-14 19:45:00|10408.2|10407.5|10407.4|10406.4|10408.5|10407.7|10407|10406.1|116
1607975400000|2020-12-14 19:50:00|10407.2|10406.5|10407.6|10406.9|10408.5|10407.8|10407|10406.2|160
1607975700000|2020-12-14 19:55:00|10407.7|10407|10407.2|10406.2|10408.6|10407.8|10406.3|10405.6|326
1607976000000|2020-12-14 20:00:00|10407|10406.3|10406.9|10406.2|10407.3|10406.4|10405.8|10405|213
1607976300000|2020-12-14 20:05:00|10406.7|10405.7|10406.5|10405.5|10406.8|10406|10406.2|10405.5|81
1607976600000|2020-12-14 20:10:00|10406.4|10405.7|10406|10405|10406.6|10405.8|10405.6|10404.8|99
1607976900000|2020-12-14 20:15:00|10405.9|10404.9|10405.4|10404.7|10406|10405.2|10404.7|10403.9|99
1607977200000|2020-12-14 20:20:00|10405.3|10404.6|10405.3|10404.6|10406.6|10405.8|10404.9|10403.9|139
1607977500000|2020-12-14 20:25:00|10405.5|10404.5|10405.7|10405|10405.9|10405.2|10404.8|10403.9|192
1607977800000|2020-12-14 20:30:00|10405.6|10404.9|10406|10405|10407|10406.3|10405.4|10404.5|192
1607978100000|2020-12-14 20:35:00|10406.1|10405.1|10406.1|10405.1|10406.3|10405.4|10405.8|10404.8|118
1607978400000|2020-12-14 20:40:00|10406.2|10405.2|10407.1|10406.4|10407.4|10406.5|10406.1|10405.2|127
1607978700000|2020-12-14 20:45:00|10407.2|10406.5|10406.7|10405.7|10407.4|10406.5|10405.9|10405.1|154
1607979000000|2020-12-14 20:50:00|10406.8|10405.8|10405.6|10404.6|10406.8|10406|10405.5|10404.6|156
1607979300000|2020-12-14 20:55:00|10405.5|10404.8|10403.6|10402.9|10406.5|10405.7|10403.6|10402.7|249
1607979600000|2020-12-14 21:00:00|10403.7|10403|10401.3|10400.3|10405.1|10404.3|10401.3|10400.3|320
1607979900000|2020-12-14 21:05:00|10401.4|10400.4|10400.6|10399.6|10402|10401|10400.3|10399.4|251
1607980200000|2020-12-14 21:10:00|10400.7|10399.7|10401.6|10400.6|10402.6|10401.6|10400.4|10399.5|134
1607980500000|2020-12-14 21:15:00|10401.5|10400.8|10401.5|10400.5|10402.1|10401.2|10401.2|10400.2|108
1607980800000|2020-12-14 21:20:00|10401.4|10400.4|10400.5|10399.5|10401.6|10400.7|10400.3|10399.4|102
1607981100000|2020-12-14 21:25:00|10400.4|10399.4|10400.5|10399.5|10400.7|10399.7|10399.7|10399|121
1607981400000|2020-12-14 21:30:00|10400.4|10399.4|10401.4|10400.4|10401.4|10400.5|10400.4|10399.4|107
1607981700000|2020-12-14 21:35:00|10401.3|10400.3|10401.6|10400.6|10401.7|10400.7|10400.7|10399.8|101
1607982000000|2020-12-14 21:40:00|10401.5|10400.5|10401.7|10400.7|10402.1|10401.1|10401.3|10400.3|73
1607982300000|2020-12-14 21:45:00|10401.8|10400.8|10402.5|10401.5|10402.6|10401.6|10401.2|10400.2|92
1607982600000|2020-12-14 21:50:00|10403|10402|10402|10401|10403.8|10402.8|10401.9|10400.9|371
1607982900000|2020-12-14 21:55:00|10402.1|10401.1|10407.8|10401.8|10408|10404.4|10402|10401|648
1607983200000|2020-12-14 22:00:00|10408.1|10402.1|10410.1|10404.1|10410.3|10405.9|10408|10402|112
1607983500000|2020-12-14 22:05:00|10410.2|10404.2|10408|10404.3|10410.5|10404.6|10407.7|10401.7|98
1607983800000|2020-12-14 22:10:00|10408.2|10404.1|10406.3|10400.3|10408.3|10404.3|10405.7|10399.7|208
1607984100000|2020-12-14 22:15:00|10406.2|10400.2|10402.4|10397.8|10406.9|10400.9|10400.8|10394.8|266
1607984400000|2020-12-14 22:20:00|10402.3|10398|10403.3|10400|10404.1|10400.5|10400.2|10395.7|242
1607984700000|2020-12-14 22:25:00|10402.7|10399.9|10406.1|10400.1|10407.6|10401.6|10402|10398.9|169
1607985000000|2020-12-14 22:30:00|10406|10400|10406.3|10400.5|10406.5|10401|10404.8|10399|137
1607985300000|2020-12-14 22:35:00|10406.4|10400.3|10406.2|10401.3|10407|10402.8|10405.9|10400.3|253
1607985600000|2020-12-14 22:40:00|10406.3|10401.5|10405.7|10400.8|10406.6|10402.1|10404.8|10400.7|1044
1607985900000|2020-12-14 22:45:00|10405.5|10400.9|10404.4|10400|10406.2|10401.8|10403.8|10399|1004
1607986200000|2020-12-14 22:50:00|10404.1|10400.2|10404.2|10400.2|10405.2|10400.9|10403.3|10398.8|305
1607986500000|2020-12-14 22:55:00|10404.5|10400.4|10404.6|10400.7|10405|10400.8|10403.5|10399.3|380
1607986800000|2020-12-14 23:00:00|10404.4|10400.8|10403.9|10402.2|10404.5|10402.6|10402.9|10400.5|719
1607987100000|2020-12-14 23:05:00|10404.2|10401.9|10403.7|10401.9|10404.4|10403|10402.9|10401.3|313
1607987400000|2020-12-14 23:10:00|10403.6|10402|10403.2|10402.2|10403.8|10402.5|10402.5|10401.5|100
1607987700000|2020-12-14 23:15:00|10403.1|10402.1|10402.9|10401.9|10403.8|10402.8|10402.7|10401.7|104
1607988000000|2020-12-14 23:20:00|10402.8|10401.8|10403.9|10402.9|10404.5|10403.5|10402.6|10401.6|186
1607988300000|2020-12-14 23:25:00|10403.8|10402.8|10404.4|10403.4|10404.6|10403.6|10403.8|10402.8|119
1607988600000|2020-12-14 23:30:00|10404.2|10403.2|10403|10402|10404.3|10403.3|10402|10401|119
1607988900000|2020-12-14 23:35:00|10402.9|10401.9|10401.7|10400.7|10403.6|10402.6|10401.4|10400.4|110
1607989200000|2020-12-14 23:40:00|10401.5|10400.5|10401.7|10401|10403|10402|10401.4|10400.4|158
1607989500000|2020-12-14 23:45:00|10401.9|10400.9|10401.8|10400.8|10402.6|10401.6|10400.9|10399.9|153
1607989800000|2020-12-14 23:50:00|10401.7|10400.7|10402.5|10401.5|10402.6|10401.8|10401.4|10400.4|99
1607990100000|2020-12-14 23:55:00|10402.4|10401.4|10401.5|10400.5|10402.8|10401.9|10401.2|10400.2|113
1607990400000|2020-12-15 00:00:00|10401.6|10400.6|10404|10403|10405.7|10404.9|10399.7|10398.7|371
1607990700000|2020-12-15 00:05:00|10403.9|10402.9|10401.1|10400.1|10405.2|10404.3|10399.9|10398.9|328
1607991000000|2020-12-15 00:10:00|10401|10400|10403.6|10402.6|10403.7|10402.9|10399.7|10398.7|188
1607991300000|2020-12-15 00:15:00|10403.7|10402.7|10402.4|10401.7|10404.5|10403.5|10402.3|10401.6|250
1607991600000|2020-12-15 00:20:00|10402.6|10401.6|10401.5|10400.5|10402.7|10401.9|10400.1|10399.2|355
1607991900000|2020-12-15 00:25:00|10401.6|10400.6|10401|10400|10404.4|10403.7|10400.9|10399.9|242
1607992200000|2020-12-15 00:30:00|10401.2|10400.3|10403.1|10402.4|10403.8|10402.8|10399.7|10399|325
1607992500000|2020-12-15 00:35:00|10403.6|10402.6|10405.1|10404.1|10406.8|10406|10402.3|10401.4|384
1607992800000|2020-12-15 00:40:00|10405|10404|10403.6|10402.6|10408.3|10407.4|10403.1|10402.1|385
1607993100000|2020-12-15 00:45:00|10403.7|10402.7|10406.8|10406.1|10408|10407.2|10403.5|10402.7|373
1607993400000|2020-12-15 00:50:00|10407|10406|10409.9|10408.9|10412.4|10411.4|10406.8|10405.9|647
1607993700000|2020-12-15 00:55:00|10409.8|10408.8|10411|10410|10411|10410.2|10408.3|10407.3|549
1607994000000|2020-12-15 01:00:00|10410.6|10409.9|10407.8|10406.8|10411.4|10410.4|10407.1|10406.4|499
1607994300000|2020-12-15 01:05:00|10407.7|10407|10406.7|10405.7|10408.2|10407.3|10406.1|10405.2|212
1607994600000|2020-12-15 01:10:00|10406.6|10405.6|10407.5|10406.8|10408.4|10407.4|10406.6|10405.6|288
1607994900000|2020-12-15 01:15:00|10407.3|10406.3|10406.1|10405.4|10408.3|10407.4|10405.6|10404.7|253
1607995200000|2020-12-15 01:20:00|10406|10405.3|10407.1|10406.4|10407.3|10406.6|10405|10404.1|213
1607995500000|2020-12-15 01:25:00|10407.2|10406.5|10407.7|10406.7|10408.1|10407.2|10406.9|10406.1|186
1607995800000|2020-12-15 01:30:00|10407.6|10406.6|10406.9|10405.9|10407.9|10407.2|10405.9|10405|261
1607996100000|2020-12-15 01:35:00|10406.8|10405.8|10405.9|10404.9|10407.1|10406.1|10404.5|10403.6|227
1607996400000|2020-12-15 01:40:00|10405.8|10404.8|10408.5|10407.8|10409.4|10408.4|10405.8|10404.8|312
1607996700000|2020-12-15 01:45:00|10408.4|10407.7|10409.7|10409|10411.3|10410.3|10407.6|10406.7|390
1607997000000|2020-12-15 01:50:00|10409.6|10408.9|10412.2|10411.5|10413.8|10412.8|10409.4|10408.5|310
1607997300000|2020-12-15 01:55:00|10412.3|10411.3|10409.1|10408.1|10412.7|10411.8|10408.6|10407.9|346
1607997600000|2020-12-15 02:00:00|10409.3|10408.3|10406.2|10405.2|10409.3|10408.3|10406.1|10405.2|318
1607997900000|2020-12-15 02:05:00|10406.3|10405.3|10404.2|10403.2|10407|10406.1|10404.1|10403.1|489
1607998200000|2020-12-15 02:10:00|10404.3|10403.3|10405.8|10405.1|10406.2|10405.3|10404|10403.1|216
1607998500000|2020-12-15 02:15:00|10405.7|10405|10404.9|10403.9|10406.4|10405.5|10404|10403.1|205
1607998800000|2020-12-15 02:20:00|10404.6|10403.8|10404.5|10403.5|10405.9|10404.9|10404.1|10403.2|225
1607999100000|2020-12-15 02:25:00|10404.4|10403.4|10406.8|10406.1|10406.9|10406.2|10404.3|10403.4|241
1607999400000|2020-12-15 02:30:00|10406.7|10406|10407.3|10406.3|10407.4|10406.5|10406.1|10405.2|178
1607999700000|2020-12-15 02:35:00|10407.2|10406.5|10407.6|10406.6|10408|10407|10407.1|10406.2|123
1608000000000|2020-12-15 02:40:00|10407.5|10406.5|10408.6|10407.9|10408.8|10408|10407.5|10406.5|177
1608000300000|2020-12-15 02:45:00|10408.5|10407.8|10408.4|10407.4|10408.7|10407.9|10407.4|10406.5|159
1608000600000|2020-12-15 02:50:00|10408.3|10407.3|10407.2|10406.5|10408.4|10407.4|10406.5|10405.7|197
1608000900000|2020-12-15 02:55:00|10407.1|10406.4|10409.3|10408.6|10409.4|10408.7|10407.1|10406.4|229
1608001200000|2020-12-15 03:00:00|10409.2|10408.5|10407.5|10406.5|10409.4|10408.6|10407.3|10406.5|167
1608001500000|2020-12-15 03:05:00|10407.4|10406.4|10408.1|10407.4|10408.2|10407.4|10406.4|10405.6|157
1608001800000|2020-12-15 03:10:00|10408.2|10407.5|10407.1|10406.4|10408.4|10407.6|10407|10406.2|119
1608002100000|2020-12-15 03:15:00|10407.3|10406.3|10408.8|10408.1|10409.4|10408.5|10407.3|10406.3|154
1608002400000|2020-12-15 03:20:00|10409|10408|10410|10409|10410.9|10410|10408.9|10407.9|274
1608002700000|2020-12-15 03:25:00|10410.1|10409.1|10409.9|10409.2|10411.1|10410.1|10409.7|10408.9|238
1608003000000|2020-12-15 03:30:00|10410.1|10409.1|10410.2|10409.5|10410.7|10409.8|10409.6|10408.7|168
1608003300000|2020-12-15 03:35:00|10410.4|10409.4|10413.6|10412.9|10414.1|10413.4|10410.4|10409.4|266
1608003600000|2020-12-15 03:40:00|10413.7|10413|10413.7|10413|10413.9|10413|10412.3|10411.6|327
1608003900000|2020-12-15 03:45:00|10413.6|10412.9|10414.2|10413.2|10415.7|10414.9|10413|10412.1|349
1608004200000|2020-12-15 03:50:00|10414.1|10413.4|10413.5|10412.8|10414.1|10413.4|10413.3|10412.4|122
1608004500000|2020-12-15 03:55:00|10413.6|10412.9|10414|10413.3|10414.8|10413.9|10412.9|10412.1|258
1608004800000|2020-12-15 04:00:00|10414.1|10413.4|10413.9|10412.9|10415.3|10414.5|10413.6|10412.8|255
1608005100000|2020-12-15 04:05:00|10413.8|10412.8|10414.1|10413.4|10414.1|10413.4|10412.9|10412.1|174
1608005400000|2020-12-15 04:10:00|10414|10413.3|10413.2|10412.5|10414.7|10413.9|10413|10412.1|218
1608005700000|2020-12-15 04:15:00|10413.3|10412.6|10414.7|10413.7|10414.7|10413.8|10413|10412.2|204
1608006000000|2020-12-15 04:20:00|10414.2|10413.5|10414.1|10413.1|10415.3|10414.4|10413.8|10412.9|189
1608006300000|2020-12-15 04:25:00|10414.2|10413.2|10414.7|10413.7|10415.3|10414.4|10413.2|10412.3|170
1608006600000|2020-12-15 04:30:00|10414.6|10413.6|10413.4|10412.7|10415|10414.1|10413.3|10412.6|110
1608006900000|2020-12-15 04:35:00|10413.3|10412.6|10412.3|10411.6|10413.9|10413.1|10412.3|10411.5|203
1608007200000|2020-12-15 04:40:00|10412.5|10411.5|10413.4|10412.7|10413.5|10412.8|10412.2|10411.5|138
1608007500000|2020-12-15 04:45:00|10413.8|10413.1|10412.8|10412.1|10414.1|10413.3|10412.4|10411.6|134
1608007800000|2020-12-15 04:50:00|10412.9|10411.9|10412|10411|10413.2|10412.4|10411.9|10411|183
1608008100000|2020-12-15 04:55:00|10411.9|10410.9|10413.1|10412.1|10413.1|10412.2|10411.4|10410.4|300
1608008400000|2020-12-15 05:00:00|10413|10412.3|10411.8|10410.8|10413.2|10412.3|10411.1|10410.2|264
1608008700000|2020-12-15 05:05:00|10411.9|10410.9|10412.4|10411.4|10412.7|10411.9|10411.3|10410.6|178
1608009000000|2020-12-15 05:10:00|10412.5|10411.5|10412|10411.3|10412.9|10412.2|10411.9|10411.2|147
1608009300000|2020-12-15 05:15:00|10412.1|10411.1|10411.5|10410.8|10412.3|10411.4|10411.2|10410.2|234
1608009600000|2020-12-15 05:20:00|10411.4|10410.7|10412|10411.3|10413.3|10412.5|10411.4|10410.5|260
1608009900000|2020-12-15 05:25:00|10412.1|10411.4|10412.2|10411.2|10412.9|10412.1|10412|10411.2|92
1608010200000|2020-12-15 05:30:00|10412.3|10411.3|10411.7|10411|10412.4|10411.5|10411.5|10410.6|183
1608010500000|2020-12-15 05:35:00|10411.9|10410.9|10411.8|10411.1|10412.5|10411.6|10411.7|10410.9|158
1608010800000|2020-12-15 05:40:00|10411.7|10411|10411.1|10410.1|10412|10411.1|10410.7|10409.9|117
1608011100000|2020-12-15 05:45:00|10411|10410.3|10409.3|10408.6|10411.3|10410.4|10409.2|10408.4|187
1608011400000|2020-12-15 05:50:00|10409.4|10408.4|10409.3|10408.3|10409.7|10408.8|10408.7|10407.8|179
1608011700000|2020-12-15 05:55:00|10409.1|10408.4|10406.9|10405.9|10409.6|10408.7|10406.7|10405.9|316
1608012000000|2020-12-15 06:00:00|10406.7|10406|10409.8|10408.8|10409.9|10408.9|10406.7|10406|236
1608012300000|2020-12-15 06:05:00|10409.9|10408.9|10408.5|10407.8|10410.1|10409.2|10408.4|10407.5|181
1608012600000|2020-12-15 06:10:00|10408.6|10407.6|10409.3|10408.3|10409.8|10408.9|10408.4|10407.5|220
1608012900000|2020-12-15 06:15:00|10409.2|10408.5|10410.4|10409.4|10410.7|10409.8|10409|10408.1|175
1608013200000|2020-12-15 06:20:00|10410.5|10409.5|10411.7|10410.7|10411.9|10411.1|10410.4|10409.4|138
1608013500000|2020-12-15 06:25:00|10411.9|10410.9|10411.3|10410.6|10412.2|10411.5|10411.1|10410.2|96
1608013800000|2020-12-15 06:30:00|10411.4|10410.4|10409.5|10408.5|10411.5|10410.7|10409.4|10408.4|141
1608014100000|2020-12-15 06:35:00|10409.4|10408.4|10408.2|10407.2|10409.5|10408.5|10408.2|10407.2|140
1608014400000|2020-12-15 06:40:00|10408.3|10407.3|10408.6|10407.6|10408.7|10407.8|10407.9|10407|138
1608014700000|2020-12-15 06:45:00|10408.7|10407.7|10406.9|10406.2|10408.7|10407.8|10406.7|10405.9|166
1608015000000|2020-12-15 06:50:00|10406.8|10406.1|10405.5|10404.5|10407.1|10406.2|10405.1|10404.3|214
1608015300000|2020-12-15 06:55:00|10405.4|10404.4|10405.7|10404.7|10406.4|10405.4|10404|10403|308
1608015600000|2020-12-15 07:00:00|10405.6|10404.6|10406|10405|10406.9|10405.9|10405.2|10404.4|365
1608015900000|2020-12-15 07:05:00|10406.1|10405.1|10408.3|10407.6|10408.5|10407.8|10405.4|10404.5|394
1608016200000|2020-12-15 07:10:00|10408.5|10407.5|10407.5|10406.5|10408.7|10407.9|10407.1|10406.2|230
1608016500000|2020-12-15 07:15:00|10407.4|10406.8|10406.7|10405.7|10407.9|10407|10406.2|10405.4|230
1608016800000|2020-12-15 07:20:00|10406.5|10405.8|10405.1|10404.1|10406.6|10405.8|10403.8|10402.9|298
1608017100000|2020-12-15 07:25:00|10405|10404.3|10405.6|10404.6|10406.7|10405.8|10404.4|10403.5|322
1608017400000|2020-12-15 07:30:00|10405.7|10404.7|10407.3|10406.6|10407.4|10406.6|10405.4|10404.4|308
1608017700000|2020-12-15 07:35:00|10407.2|10406.5|10405.2|10404.2|10407.3|10406.5|10404.9|10404|252
1608018000000|2020-12-15 07:40:00|10405.3|10404.3|10405|10404|10405.8|10405|10404.3|10403.5|434
1608018300000|2020-12-15 07:45:00|10404.8|10404.1|10405.9|10404.9|10406.7|10405.9|10404.7|10403.7|289
1608018600000|2020-12-15 07:50:00|10406|10405|10406.1|10405.1|10406.8|10406.1|10405.4|10404.5|254
1608018900000|2020-12-15 07:55:00|10406|10405|10407.1|10406.4|10407.7|10406.8|10405.3|10404.5|399
1608019200000|2020-12-15 08:00:00|10407|10406.3|10405.6|10404.6|10407.3|10406.6|10404.5|10403.5|454
1608019500000|2020-12-15 08:05:00|10405.5|10404.8|10412|10411|10412.2|10411.3|10405.5|10404.8|497
1608019800000|2020-12-15 08:10:00|10411.9|10410.9|10408.9|10407.9|10412.1|10411.1|10408.6|10407.9|366
1608020100000|2020-12-15 08:15:00|10409|10408|10411.2|10410.5|10411.6|10410.8|10408.8|10407.9|362
1608020400000|2020-12-15 08:20:00|10411.3|10410.3|10408.2|10407.2|10411.4|10410.5|10408|10407|363
1608020700000|2020-12-15 08:25:00|10407.9|10407|10410.7|10409.7|10412.4|10411.5|10407.9|10407|433
1608021000000|2020-12-15 08:30:00|10410.4|10409.5|10411.2|10410.5|10412|10411.1|10409|10408|433
1608021300000|2020-12-15 08:35:00|10411.4|10410.4|10411|10410|10412.7|10411.9|10409|10408.2|438
1608021600000|2020-12-15 08:40:00|10410.9|10409.9|10412|10411|10413.8|10413|10410.4|10409.5|476
1608021900000|2020-12-15 08:45:00|10412.1|10411.1|10411.3|10410.3|10413.6|10412.6|10410.8|10409.9|395
1608022200000|2020-12-15 08:50:00|10411.2|10410.2|10410.2|10409.2|10411.5|10410.5|10408.4|10407.7|401
1608022500000|2020-12-15 08:55:00|10410.1|10409.4|10409.5|10408.8|10410.2|10409.5|10408|10407.3|431
1608022800000|2020-12-15 09:00:00|10409.7|10409|10407.9|10406.9|10412.3|10411.4|10407.3|10406.6|522
1608023100000|2020-12-15 09:05:00|10408.3|10407.2|10408.3|10407.6|10410|10409.2|10408.2|10407.2|360
1608023400000|2020-12-15 09:10:00|10408.6|10407.5|10410.5|10409.5|10410.9|10410.2|10408.1|10407.3|350
1608023700000|2020-12-15 09:15:00|10410.4|10409.4|10409.3|10408.6|10411.5|10410.7|10408.9|10408|378
1608024000000|2020-12-15 09:20:00|10409.2|10408.5|10408.4|10407.4|10411.1|10410.3|10407.9|10406.9|300
1608024300000|2020-12-15 09:25:00|10408.5|10407.5|10408.5|10407.5|10409.6|10408.6|10406.9|10405.9|386
1608024600000|2020-12-15 09:30:00|10408.6|10407.9|10408.9|10407.9|10409.5|10408.6|10408|10407.3|255
1608024900000|2020-12-15 09:35:00|10409|10408|10409|10408.3|10409.6|10408.7|10407.8|10406.8|307
1608025200000|2020-12-15 09:40:00|10409.1|10408.4|10408.5|10407.5|10410.6|10409.7|10408.3|10407.4|417
1608025500000|2020-12-15 09:45:00|10408.3|10407.6|10405.5|10404.8|10408.4|10407.6|10404.5|10403.8|370
1608025800000|2020-12-15 09:50:00|10405.6|10404.9|10404.6|10403.9|10406|10405|10403.3|10402.5|404
1608026100000|2020-12-15 09:55:00|10404.5|10403.8|10404.9|10403.9|10404.9|10404.1|10402.9|10402.2|337
1608026400000|2020-12-15 10:00:00|10404.6|10403.8|10403.2|10402.2|10404.7|10403.9|10400.3|10399.5|383
1608026700000|2020-12-15 10:05:00|10403.1|10402.1|10403.8|10403.1|10405.8|10404.9|10402.9|10402.1|433
1608027000000|2020-12-15 10:10:00|10403.9|10403.2|10404.5|10403.5|10405.2|10404.4|10402.9|10402|360
1608027300000|2020-12-15 10:15:00|10404.4|10403.4|10405.3|10404.3|10405.9|10405|10404.3|10403.4|341
1608027600000|2020-12-15 10:20:00|10405.2|10404.2|10406.1|10405.4|10407|10406.3|10404.8|10403.8|304
1608027900000|2020-12-15 10:25:00|10406.2|10405.5|10404.5|10403.5|10407|10406.2|10404|10403.1|280
1608028200000|2020-12-15 10:30:00|10404.6|10403.6|10403.6|10402.9|10404.6|10403.6|10402|10401.1|411
1608028500000|2020-12-15 10:35:00|10403.8|10402.8|10405.1|10404.4|10405.4|10404.7|10403.6|10402.6|250
1608028800000|2020-12-15 10:40:00|10405.2|10404.2|10404.7|10403.7|10405.5|10404.7|10403.8|10403|195
1608029100000|2020-12-15 10:45:00|10404.6|10403.6|10403.5|10402.5|10404.8|10403.8|10403.2|10402.3|191
1608029400000|2020-12-15 10:50:00|10403.6|10402.6|10403.2|10402.2|10403.6|10402.6|10402.7|10401.9|150
1608029700000|2020-12-15 10:55:00|10403.1|10402.4|10398.6|10397.6|10403.2|10402.5|10397.9|10397.2|639
1608030000000|2020-12-15 11:00:00|10398.4|10397.7|10397.1|10396.1|10399.5|10398.5|10395.6|10394.6|484
1608030300000|2020-12-15 11:05:00|10397.2|10396.2|10398.2|10397.5|10398.4|10397.6|10395.4|10394.4|388
1608030600000|2020-12-15 11:10:00|10398.1|10397.4|10399.3|10398.3|10399.6|10398.8|10397.7|10396.7|291
1608030900000|2020-12-15 11:15:00|10399.2|10398.2|10398.2|10397.5|10399.9|10398.9|10397.8|10396.9|206
1608031200000|2020-12-15 11:20:00|10398.4|10397.4|10397.5|10396.5|10399.3|10398.4|10396.2|10395.2|425
1608031500000|2020-12-15 11:25:00|10397.6|10396.6|10395.8|10394.8|10397.6|10396.6|10395.5|10394.7|357
1608031800000|2020-12-15 11:30:00|10395.5|10395|10397.7|10397|10398.4|10397.5|10395|10394|436
1608032100000|2020-12-15 11:35:00|10397.6|10396.9|10397.2|10396.5|10398.1|10397.1|10395.3|10394.4|545
1608032400000|2020-12-15 11:40:00|10397.1|10396.4|10396.6|10395.9|10397.9|10396.9|10395.3|10394.4|433
1608032700000|2020-12-15 11:45:00|10396.5|10395.8|10393.7|10393|10396.9|10396|10393.6|10392.8|435
1608033000000|2020-12-15 11:50:00|10393.6|10392.9|10393.9|10392.9|10394.1|10393.2|10391.9|10390.9|455
1608033300000|2020-12-15 11:55:00|10394|10393|10394|10393|10395.5|10394.5|10392.8|10391.9|387
1608033600000|2020-12-15 12:00:00|10394.1|10393.1|10394.1|10393.1|10394.8|10393.9|10393|10392.1|358
1608033900000|2020-12-15 12:05:00|10394|10393|10395.6|10394.6|10395.7|10394.9|10393.7|10392.7|239
1608034200000|2020-12-15 12:10:00|10395.5|10394.5|10394.3|10393.6|10395.5|10394.7|10393|10392.1|296
1608034500000|2020-12-15 12:15:00|10394.2|10393.5|10392.3|10391.3|10395.6|10394.9|10392|10391.1|356
1608034800000|2020-12-15 12:20:00|10392.4|10391.4|10392.3|10391.6|10393.9|10393.1|10391.6|10390.7|270
1608035100000|2020-12-15 12:25:00|10392.4|10391.7|10391.9|10390.9|10392.5|10391.7|10390.7|10390|273
1608035400000|2020-12-15 12:30:00|10391.6|10390.6|10390|10389.3|10392|10391.2|10389.8|10389.1|312
1608035700000|2020-12-15 12:35:00|10389.8|10389.1|10390.2|10389.5|10390.3|10389.5|10388.5|10387.6|316
1608036000000|2020-12-15 12:40:00|10390.1|10389.4|10390.5|10389.8|10391.2|10390.5|10389.5|10388.8|384
1608036300000|2020-12-15 12:45:00|10390.4|10389.7|10390|10389.3|10390.7|10390|10389.4|10388.6|382
1608036600000|2020-12-15 12:50:00|10390.3|10389.6|10390.3|10389.3|10390.5|10389.8|10389.5|10388.7|320
1608036900000|2020-12-15 12:55:00|10390.1|10389.4|10393.1|10392.1|10393.4|10392.4|10388.6|10387.6|730
1608037200000|2020-12-15 13:00:00|10393|10392|10394|10393.3|10394.8|10393.9|10391.5|10390.5|666
1608037500000|2020-12-15 13:05:00|10393.9|10393.2|10390.8|10390.1|10394.1|10393.4|10390.8|10389.9|592
1608037800000|2020-12-15 13:10:00|10390.9|10390.2|10386.1|10385.1|10391.4|10390.5|10385.9|10385|400
1608038100000|2020-12-15 13:15:00|10386|10385|10385|10384|10387.5|10386.6|10383.9|10382.9|645
1608038400000|2020-12-15 13:20:00|10384.9|10383.9|10385.3|10384.6|10387.8|10386.8|10384|10383.2|534
1608038700000|2020-12-15 13:25:00|10385.2|10384.5|10384.5|10383.5|10386.6|10385.7|10384.2|10383.3|460
1608039000000|2020-12-15 13:30:00|10384.8|10383.8|10381.8|10381.1|10384.8|10383.8|10380.2|10379.2|646
1608039300000|2020-12-15 13:35:00|10381.9|10381.2|10378.5|10377.5|10382|10381.2|10377.2|10376.2|799
1608039600000|2020-12-15 13:40:00|10378.3|10377.6|10379.7|10378.7|10379.8|10378.8|10377.4|10376.4|517
1608039900000|2020-12-15 13:45:00|10379.3|10378.6|10379.2|10378.2|10379.7|10378.9|10377.1|10376.4|545
1608040200000|2020-12-15 13:50:00|10379.1|10378.1|10380.7|10380|10382.1|10381.2|10378.8|10377.9|467
1608040500000|2020-12-15 13:55:00|10380.6|10379.9|10377.5|10376.8|10382|10381.1|10376.9|10376.1|442
1608040800000|2020-12-15 14:00:00|10377.7|10376.7|10378.6|10377.6|10378.6|10377.9|10375.1|10374.2|552
1608041100000|2020-12-15 14:05:00|10378.7|10377.7|10378.9|10378.2|10380.4|10379.5|10377.7|10377|525
1608041400000|2020-12-15 14:10:00|10379|10378.3|10385|10379.6|10387.9|10381.9|10378.3|10377.5|401
1608041700000|2020-12-15 14:15:00|10384.7|10380.3|10383|10382.3|10385.2|10382.8|10379.7|10377.9|459
1608042000000|2020-12-15 14:20:00|10382.9|10382.2|10380.4|10379.7|10384.1|10383.4|10380.4|10379.7|328
1608042300000|2020-12-15 14:25:00|10380.5|10379.8|10382.7|10382|10383.2|10382.5|10380.5|10379.8|451
1608042600000|2020-12-15 14:30:00|10382.5|10381.8|10379.5|10378.8|10383.6|10382.9|10378.9|10378.2|444
1608042900000|2020-12-15 14:35:00|10379.6|10378.9|10387.2|10386.5|10388.2|10387.2|10379.5|10378.8|578
1608043200000|2020-12-15 14:40:00|10387.3|10386.6|10382.5|10381.8|10387.3|10386.6|10381.8|10381.1|453
1608043500000|2020-12-15 14:45:00|10382.4|10381.7|10376.9|10376.2|10382.5|10381.8|10374.7|10373.7|588
1608043800000|2020-12-15 14:50:00|10376.7|10376|10375|10374.3|10377.3|10376.5|10373.6|10372.9|587
1608044100000|2020-12-15 14:55:00|10375.1|10374.4|10378.9|10378.2|10379.3|10378.6|10374.2|10373.5|575
1608044400000|2020-12-15 15:00:00|10379|10378.3|10375.4|10374.7|10380.9|10380.1|10375.2|10374.5|610
1608044700000|2020-12-15 15:05:00|10375.3|10374.6|10372.8|10372.1|10376.2|10375.5|10372.2|10371.4|491
1608045000000|2020-12-15 15:10:00|10372.9|10372.2|10371.2|10370.5|10374.1|10373.4|10370.4|10369.7|567
1608045300000|2020-12-15 15:15:00|10371.6|10370.9|10373.7|10373|10374.9|10374.1|10370.4|10369.6|564
1608045600000|2020-12-15 15:20:00|10373.6|10372.9|10373.3|10372.6|10374.2|10373.4|10371.4|10370.7|450
1608045900000|2020-12-15 15:25:00|10373.4|10372.7|10373.5|10372.5|10374.1|10373.4|10370.8|10370.1|440
1608046200000|2020-12-15 15:30:00|10373.1|10372.4|10373|10372.3|10374.2|10373.5|10371.8|10371|434
1608046500000|2020-12-15 15:35:00|10373.1|10372.4|10373.8|10373.1|10376.8|10376.1|10373.1|10372.4|463
1608046800000|2020-12-15 15:40:00|10373.7|10373|10376|10375.3|10376.8|10375.8|10373.1|10372.3|349
1608047100000|2020-12-15 15:45:00|10376.2|10375.2|10374.7|10373.7|10376.7|10375.8|10373.1|10372.4|380
1608047400000|2020-12-15 15:50:00|10374.8|10373.8|10373.9|10373.2|10376.5|10375.7|10373.8|10373.1|317
1608047700000|2020-12-15 15:55:00|10374|10373.3|10374|10373.3|10375.3|10374.5|10371|10370.2|490
1608048000000|2020-12-15 16:00:00|10373.9|10373.2|10374.8|10374.1|10376.3|10375.6|10372.6|10371.9|421
1608048300000|2020-12-15 16:05:00|10374.7|10374|10370.6|10369.9|10375.6|10374.9|10369.7|10368.9|695
1608048600000|2020-12-15 16:10:00|10370.8|10369.8|10370.1|10369.4|10372|10371.3|10368.8|10368|450
1608048900000|2020-12-15 16:15:00|10370|10369.3|10369.1|10368.4|10371.2|10370.4|10368.3|10367.3|336
1608049200000|2020-12-15 16:20:00|10369|10368.3|10369.8|10369.1|10370.4|10369.7|10368.9|10368|233
1608049500000|2020-12-15 16:25:00|10369.7|10369|10371.7|10370.7|10371.8|10371|10369.7|10368.9|303
1608049800000|2020-12-15 16:30:00|10371.6|10370.9|10372.6|10371.9|10373.1|10372.4|10371.3|10370.6|234
1608050100000|2020-12-15 16:35:00|10372.7|10372|10369.2|10368.5|10372.7|10372|10368.9|10368|376
1608050400000|2020-12-15 16:40:00|10369.4|10368.4|10368.7|10368|10370.7|10369.8|10368.7|10368|326
1608050700000|2020-12-15 16:45:00|10368.6|10367.9|10370.9|10370.2|10371.2|10370.4|10368.5|10367.7|193
1608051000000|2020-12-15 16:50:00|10370.6|10369.9|10369.2|10368.2|10370.6|10369.9|10368.7|10368|216
1608051300000|2020-12-15 16:55:00|10369.1|10368.4|10370.1|10369.4|10370.4|10369.6|10368.4|10367.7|160
1608051600000|2020-12-15 17:00:00|10370.2|10369.5|10370.3|10369.6|10370.7|10370|10368|10367.3|309
1608051900000|2020-12-15 17:05:00|10370.5|10369.5|10371.6|10370.9|10373.2|10372.4|10370.4|10369.5|247
1608052200000|2020-12-15 17:10:00|10371.8|10371.1|10371.8|10371.1|10372.4|10371.5|10370.6|10369.9|185
1608052500000|2020-12-15 17:15:00|10371.9|10371.2|10371.9|10371.2|10372.5|10371.8|10371.6|10370.8|174
1608052800000|2020-12-15 17:20:00|10371.8|10371.1|10372.1|10371.4|10373.1|10372.4|10371.4|10370.5|173
1608053100000|2020-12-15 17:25:00|10372.2|10371.5|10373.3|10372.6|10373.3|10372.6|10371.6|10370.8|191
1608053400000|2020-12-15 17:30:00|10373.4|10372.4|10373.2|10372.2|10373.7|10372.9|10372.3|10371.6|185
1608053700000|2020-12-15 17:35:00|10373.1|10372.1|10372|10371|10373.2|10372.4|10371.8|10371|141
1608054000000|2020-12-15 17:40:00|10371.9|10370.9|10371.3|10370.6|10372.5|10371.7|10370.6|10369.9|163
1608054300000|2020-12-15 17:45:00|10371.2|10370.5|10371.5|10370.8|10371.7|10370.9|10370.2|10369.3|205
1608054600000|2020-12-15 17:50:00|10371.6|10370.9|10370.9|10370.2|10372.6|10371.9|10370.4|10369.7|189
1608054900000|2020-12-15 17:55:00|10371|10370.3|10373.9|10373.2|10374.1|10373.2|10370.6|10369.7|397
1608055200000|2020-12-15 18:00:00|10374|10373|10372|10371.3|10374|10373.1|10371.6|10370.8|287
1608055500000|2020-12-15 18:05:00|10372.1|10371.1|10370.6|10369.6|10372.5|10371.6|10369.2|10368.3|315
1608055800000|2020-12-15 18:10:00|10370.7|10369.7|10371|10370.3|10371.6|10370.6|10369.7|10368.8|306
1608056100000|2020-12-15 18:15:00|10370.9|10370.2|10369.2|10368.5|10371.1|10370.2|10369.1|10368.3|272
1608056400000|2020-12-15 18:20:00|10369.1|10368.4|10370.9|10370.2|10372|10371.3|10369.1|10368.4|277
1608056700000|2020-12-15 18:25:00|10371|10370.3|10373.2|10372.5|10373.3|10372.5|10370.2|10369.4|316
1608057000000|2020-12-15 18:30:00|10373.3|10372.6|10378.1|10377.4|10378.3|10377.4|10372.9|10372.1|354
1608057300000|2020-12-15 18:35:00|10378.2|10377.2|10374.6|10373.6|10378.4|10377.7|10373.7|10372.8|382
1608057600000|2020-12-15 18:40:00|10374.7|10373.7|10374|10373.3|10375.7|10374.9|10373.8|10373.1|208
1608057900000|2020-12-15 18:45:00|10374.1|10373.1|10373.7|10372.7|10374.2|10373.3|10373.3|10372.5|198
1608058200000|2020-12-15 18:50:00|10373.6|10372.6|10374.9|10373.9|10375.5|10374.6|10373.6|10372.6|156
1608058500000|2020-12-15 18:55:00|10374.8|10373.8|10375|10374.3|10375.3|10374.4|10374|10373.2|144
1608058800000|2020-12-15 19:00:00|10375.1|10374.4|10373.5|10372.8|10375.9|10375.1|10373.5|10372.7|187
1608059100000|2020-12-15 19:05:00|10373.6|10372.9|10374.6|10373.9|10375.1|10374.4|10372.7|10371.9|204
1608059400000|2020-12-15 19:10:00|10374.7|10374|10374.4|10373.7|10375.1|10374.4|10374.4|10373.6|122
1608059700000|2020-12-15 19:15:00|10374.2|10373.5|10374.7|10373.7|10374.7|10373.9|10373.3|10372.4|139
1608060000000|2020-12-15 19:20:00|10374.6|10373.6|10373|10372.3|10375.1|10374.4|10373|10372.1|181
1608060300000|2020-12-15 19:25:00|10372.9|10372.2|10373.1|10372.4|10374.3|10373.4|10372.9|10372.1|183
1608060600000|2020-12-15 19:30:00|10373|10372.3|10373.5|10372.5|10374.2|10373.4|10373|10372.2|124
1608060900000|2020-12-15 19:35:00|10373.4|10372.7|10373.1|10372.4|10373.6|10372.9|10372.2|10371.3|127
1608061200000|2020-12-15 19:40:00|10373.3|10372.3|10373.7|10373|10374.1|10373.4|10373|10372.3|115
1608061500000|2020-12-15 19:45:00|10373.5|10372.8|10372.1|10371.4|10373.7|10372.8|10372|10371.3|114
1608061800000|2020-12-15 19:50:00|10371.8|10371.1|10370.3|10369.6|10372.2|10371.5|10370.2|10369.5|213
1608062100000|2020-12-15 19:55:00|10370.2|10369.5|10369.3|10368.6|10371.3|10370.6|10369.2|10368.4|283
1608062400000|2020-12-15 20:00:00|10369.4|10368.7|10368.6|10367.6|10370|10369.3|10368.2|10367.4|216
1608062700000|2020-12-15 20:05:00|10368.7|10367.7|10369.3|10368.6|10369.3|10368.6|10368.3|10367.6|173
1608063000000|2020-12-15 20:10:00|10369.4|10368.7|10368|10367.3|10370|10369.3|10367.9|10367.2|196
1608063300000|2020-12-15 20:15:00|10367.9|10367.2|10368.4|10367.7|10369.2|10368.3|10367.8|10367|136
1608063600000|2020-12-15 20:20:00|10368.5|10367.8|10366.4|10365.4|10368.6|10367.9|10366.2|10365.3|181
1608063900000|2020-12-15 20:25:00|10366.3|10365.6|10365.6|10364.9|10366.8|10365.9|10365.6|10364.8|139
1608064200000|2020-12-15 20:30:00|10365.7|10365|10366.5|10365.5|10367|10366.3|10365.3|10364.3|175
1608064500000|2020-12-15 20:35:00|10366.3|10365.6|10364.6|10363.9|10366.9|10366|10364.6|10363.9|166
1608064800000|2020-12-15 20:40:00|10364.7|10364|10364.6|10363.6|10365.4|10364.4|10364.2|10363.3|165
1608065100000|2020-12-15 20:45:00|10364.7|10363.7|10363.8|10362.8|10364.8|10364|10363.6|10362.7|156
1608065400000|2020-12-15 20:50:00|10363.9|10362.9|10364.3|10363.6|10364.5|10363.7|10363.8|10362.8|112
1608065700000|2020-12-15 20:55:00|10364.2|10363.5|10363.3|10362.6|10364.5|10363.8|10363.1|10362.3|202
1608066000000|2020-12-15 21:00:00|10363.2|10362.5|10362.6|10361.6|10364.3|10363.5|10362.5|10361.6|214
1608066300000|2020-12-15 21:05:00|10362.5|10361.5|10361.7|10360.7|10362.5|10361.7|10361.7|10360.7|76
1608066600000|2020-12-15 21:10:00|10361.8|10360.8|10361.7|10360.7|10362.2|10361.3|10361.4|10360.5|71
1608066900000|2020-12-15 21:15:00|10361.6|10360.6|10361.6|10360.9|10362.2|10361.3|10361.4|10360.5|112
1608067200000|2020-12-15 21:20:00|10361.7|10361|10361.6|10360.9|10362.1|10361.2|10361.4|10360.5|133
1608067500000|2020-12-15 21:25:00|10361.8|10360.8|10361.7|10360.7|10362.2|10361.4|10361.4|10360.5|147
1608067800000|2020-12-15 21:30:00|10361.6|10360.6|10361.6|10360.6|10361.8|10360.9|10361.1|10360.2|133
1608068100000|2020-12-15 21:35:00|10361.7|10360.7|10363|10362|10363.4|10362.5|10361.5|10360.7|147
1608068400000|2020-12-15 21:40:00|10362.9|10361.9|10363.4|10362.4|10363.4|10362.6|10362.6|10361.7|83
1608068700000|2020-12-15 21:45:00|10363.3|10362.3|10362.4|10361.4|10363.6|10362.6|10362|10361.3|155
1608069000000|2020-12-15 21:50:00|10362.3|10361.3|10364.6|10363.6|10364.8|10363.8|10362.1|10361.3|390
1608069300000|2020-12-15 21:55:00|10364.7|10363.7|10368.6|10363.8|10369.7|10364.6|10364|10361.9|936
1608069600000|2020-12-15 22:00:00|10368.2|10363.2|10370.5|10366.1|10371.6|10366.6|10368.2|10363.2|38
1608069900000|2020-12-15 22:05:00|10371.2|10365.2|10370.2|10365.9|10372.7|10367.7|10369.9|10364.5|1548
1608070200000|2020-12-15 22:10:00|10370.1|10366|10369.9|10366.6|10370.5|10366.9|10369.5|10365.4|1610
1608070500000|2020-12-15 22:15:00|10369.6|10366.4|10369.7|10366.5|10370.2|10367|10368.9|10365.3|1477
1608070800000|2020-12-15 22:20:00|10369.6|10366|10369.8|10365.5|10370.2|10366.8|10369.1|10365.1|1368
1608071100000|2020-12-15 22:25:00|10369.9|10365.7|10369.2|10365.6|10370.5|10366.7|10369.2|10365|1528
1608071400000|2020-12-15 22:30:00|10369.3|10365.7|10369.7|10366|10370.3|10366.3|10369.1|10365.2|249
1608071700000|2020-12-15 22:35:00|10369.8|10365.9|10367.2|10365.5|10370.3|10366.1|10366.3|10364.3|828
1608072000000|2020-12-15 22:40:00|10366.9|10365.2|10369.2|10366.9|10369.4|10367.1|10366.6|10365.2|1263
1608072300000|2020-12-15 22:45:00|10369.4|10366.7|10370.7|10366.6|10372.6|10367.4|10368.8|10365.8|642
1608072600000|2020-12-15 22:50:00|10370.9|10366.5|10370.4|10366.5|10371.1|10367.5|10369.7|10366.2|987
1608072900000|2020-12-15 22:55:00|10370.5|10366.6|10369.4|10367.1|10370.7|10367.5|10366.9|10364.3|1456
1608073200000|2020-12-15 23:00:00|10369.3|10367.2|10367.2|10366.2|10369.3|10367.3|10367.1|10366|470
1608073500000|2020-12-15 23:05:00|10367.3|10366.3|10367.5|10366.5|10367.8|10366.8|10367.1|10366.1|232
1608073800000|2020-12-15 23:10:00|10367.4|10366.4|10366.9|10365.9|10367.8|10366.8|10366.6|10365.6|128
1608074100000|2020-12-15 23:15:00|10366.8|10365.8|10366.3|10365.3|10366.9|10365.9|10366|10365.1|80
1608074400000|2020-12-15 23:20:00|10366.2|10365.2|10363.1|10362.1|10366.3|10365.3|10363|10362|112
1608074700000|2020-12-15 23:25:00|10363|10362|10364.2|10363.2|10364.3|10363.3|10362.4|10361.4|144
1608075000000|2020-12-15 23:30:00|10364.1|10363.1|10365|10364|10365.3|10364.3|10363.4|10362.6|187
1608075300000|2020-12-15 23:35:00|10364.9|10363.9|10366.1|10365.1|10366.4|10365.4|10364.8|10363.8|119
1608075600000|2020-12-15 23:40:00|10365.9|10364.9|10364.4|10363.4|10366.1|10365.1|10364.2|10363.2|128
1608075900000|2020-12-15 23:45:00|10364.3|10363.3|10364.9|10363.9|10365.8|10364.9|10364.1|10363.1|283
1608076200000|2020-12-15 23:50:00|10364.8|10363.8|10364.7|10363.7|10365.2|10364.4|10363.8|10362.9|217
1608076500000|2020-12-15 23:55:00|10364.6|10363.6|10365.4|10364.4|10366.2|10365.4|10364|10363.1|149
1608076800000|2020-12-16 00:00:00|10365.3|10364.3|10359.3|10358.6|10366|10365.1|10358|10357|449
1608077100000|2020-12-16 00:05:00|10359.4|10358.4|10362.9|10361.9|10364.4|10363.4|10358.6|10357.8|390
1608077400000|2020-12-16 00:10:00|10363|10362|10366|10365|10366.9|10365.9|10362.8|10361.9|330
1608077700000|2020-12-16 00:15:00|10365.9|10364.9|10363.1|10362.1|10366|10365.2|10362|10361|205
1608078000000|2020-12-16 00:20:00|10363.2|10362.2|10363.9|10362.9|10365.8|10364.8|10362.8|10361.8|270
1608078300000|2020-12-16 00:25:00|10363.8|10363.1|10365.4|10364.4|10367.7|10366.8|10363.8|10363|453
1608078600000|2020-12-16 00:30:00|10365.2|10364.2|10368.3|10367.3|10369.1|10368.4|10365.2|10364.2|360
1608078900000|2020-12-16 00:35:00|10368.4|10367.4|10367.7|10366.7|10368.4|10367.5|10365.5|10364.7|220
1608079200000|2020-12-16 00:40:00|10368|10367|10367|10366|10369|10368|10365.4|10364.6|254
1608079500000|2020-12-16 00:45:00|10366.9|10365.9|10369.4|10368.4|10369.5|10368.6|10365.7|10364.9|328
1608079800000|2020-12-16 00:50:00|10369.2|10368.5|10370.5|10369.5|10371.2|10370.2|10368.6|10367.7|555
1608080100000|2020-12-16 00:55:00|10370.4|10369.4|10369.6|10368.9|10371.8|10371|10369.5|10368.5|375
1608080400000|2020-12-16 01:00:00|10369.7|10369|10368.1|10367.4|10370.1|10369.3|10367.5|10366.7|253
1608080700000|2020-12-16 01:05:00|10368.2|10367.5|10368.3|10367.6|10370|10369.3|10367.9|10367|300
1608081000000|2020-12-16 01:10:00|10368.5|10367.5|10368|10367|10368.5|10367.7|10367.1|10366.4|270
1608081300000|2020-12-16 01:15:00|10368.1|10367.1|10367.6|10366.6|10368.8|10367.9|10367.4|10366.6|200
1608081600000|2020-12-16 01:20:00|10367.4|10366.7|10369|10368|10369.7|10368.8|10366.7|10365.9|194
1608081900000|2020-12-16 01:25:00|10368.9|10367.9|10368|10367.3|10369.1|10368.1|10367|10366.1|151
1608082200000|2020-12-16 01:30:00|10368.1|10367.4|10369.2|10368.2|10372.7|10371.9|10368.1|10367.1|345
1608082500000|2020-12-16 01:35:00|10369.3|10368.3|10368.3|10367.6|10371|10370|10368.1|10367.4|218
1608082800000|2020-12-16 01:40:00|10368.4|10367.7|10368.2|10367.2|10368.7|10367.8|10367.1|10366.4|206
1608083100000|2020-12-16 01:45:00|10368|10367.3|10367|10366|10368.2|10367.3|10365.9|10364.9|244
1608083400000|2020-12-16 01:50:00|10366.9|10365.9|10363.9|10362.9|10367|10366|10363.2|10362.4|255
1608083700000|2020-12-16 01:55:00|10364|10363|10365|10364|10365.4|10364.5|10362.9|10362.2|256
1608084000000|2020-12-16 02:00:00|10365.1|10364.1|10361.2|10360.2|10365.3|10364.3|10360.1|10359.1|450
1608084300000|2020-12-16 02:05:00|10361.3|10360.3|10362.7|10362|10362.9|10362.1|10360.7|10359.9|245
1608084600000|2020-12-16 02:10:00|10362.8|10361.8|10364|10363|10364.6|10363.7|10362.3|10361.5|227
1608084900000|2020-12-16 02:15:00|10363.9|10362.9|10364.4|10363.4|10365.2|10364.3|10363.6|10362.6|168
1608085200000|2020-12-16 02:20:00|10364.3|10363.3|10363.8|10362.8|10364.6|10363.7|10363.1|10362.2|176
1608085500000|2020-12-16 02:25:00|10363.7|10362.7|10363|10362.3|10363.9|10363|10362.2|10361.3|235
1608085800000|2020-12-16 02:30:00|10363.1|10362.4|10361.4|10360.7|10363.1|10362.4|10360.6|10359.9|195
1608086100000|2020-12-16 02:35:00|10361.3|10360.6|10363.6|10362.6|10363.6|10362.8|10360.7|10359.9|219
1608086400000|2020-12-16 02:40:00|10363.5|10362.5|10362.6|10361.6|10364.1|10363.3|10362.3|10361.5|204
1608086700000|2020-12-16 02:45:00|10362.2|10361.5|10361.3|10360.6|10362.8|10362|10361.1|10360.3|149
1608087000000|2020-12-16 02:50:00|10361.2|10360.5|10361.6|10360.9|10362.7|10361.8|10361.2|10360.4|107
1608087300000|2020-12-16 02:55:00|10361.4|10360.7|10363.3|10362.3|10363.6|10362.7|10360.8|10359.9|228
1608087600000|2020-12-16 03:00:00|10363.4|10362.4|10362.2|10361.2|10364.1|10363.4|10362|10361.2|360
1608087900000|2020-12-16 03:05:00|10362.1|10361.1|10361.6|10360.6|10362.2|10361.5|10360.3|10359.6|168
1608088200000|2020-12-16 03:10:00|10361.5|10360.5|10361.7|10360.7|10362.2|10361.5|10361.1|10360.3|215
1608088500000|2020-12-16 03:15:00|10361.6|10360.6|10362.6|10361.9|10362.9|10362.1|10360.6|10359.7|215
1608088800000|2020-12-16 03:20:00|10362.5|10361.8|10360.6|10359.6|10362.8|10361.9|10360.5|10359.6|160
1608089100000|2020-12-16 03:25:00|10360.7|10359.7|10360.4|10359.7|10360.8|10360|10359.8|10358.8|163
1608089400000|2020-12-16 03:30:00|10360.2|10359.5|10356.8|10355.8|10360.2|10359.5|10356.6|10355.7|212
1608089700000|2020-12-16 03:35:00|10356.7|10355.7|10355.7|10355|10357.7|10357|10355.6|10354.8|231
1608090000000|2020-12-16 03:40:00|10355.8|10354.8|10354.1|10353.1|10356|10355.3|10353.9|10353|212
1608090300000|2020-12-16 03:45:00|10353.9|10352.9|10353.9|10353.2|10355.7|10354.8|10353.1|10352.3|212
1608090600000|2020-12-16 03:50:00|10353.8|10353.1|10354.4|10353.7|10355.8|10355|10352.8|10351.9|288
1608090900000|2020-12-16 03:55:00|10354.5|10353.5|10354.7|10353.7|10355.2|10354.4|10353.2|10352.5|313
1608091200000|2020-12-16 04:00:00|10354.8|10353.8|10355.2|10354.5|10355.4|10354.6|10353.5|10352.7|331
1608091500000|2020-12-16 04:05:00|10355.3|10354.6|10353.3|10352.3|10355.4|10354.7|10353|10352.2|257
1608091800000|2020-12-16 04:10:00|10353.2|10352.5|10352.8|10351.8|10353.8|10353|10350|10349.3|303
1608092100000|2020-12-16 04:15:00|10352.7|10351.7|10351.7|10351|10352.7|10351.9|10350.2|10349.4|350
1608092400000|2020-12-16 04:20:00|10351.9|10350.9|10351.5|10350.8|10352.2|10351.4|10351.2|10350.3|158
1608092700000|2020-12-16 04:25:00|10351.7|10350.7|10351|10350|10353.7|10352.8|10350.6|10349.9|303
1608093000000|2020-12-16 04:30:00|10351.1|10350.1|10351.4|10350.4|10353.9|10353|10350.6|10349.9|259
1608093300000|2020-12-16 04:35:00|10351.5|10350.5|10349.8|10348.8|10351.5|10350.7|10349.2|10348.2|199
1608093600000|2020-12-16 04:40:00|10349.9|10348.9|10348.3|10347.3|10350.6|10349.9|10348.3|10347.3|219
1608093900000|2020-12-16 04:45:00|10348.4|10347.4|10347.1|10346.4|10348.4|10347.4|10344.7|10343.9|272
1608094200000|2020-12-16 04:50:00|10347|10346.3|10346.6|10345.6|10347.8|10346.8|10346.4|10345.5|209
1608094500000|2020-12-16 04:55:00|10346.7|10345.7|10344|10343.3|10346.7|10345.9|10341.9|10341.2|394
1608094800000|2020-12-16 05:00:00|10344.1|10343.1|10344.5|10343.8|10345.8|10345|10343.9|10343.1|245
1608095100000|2020-12-16 05:05:00|10344.6|10343.9|10346.6|10345.9|10347.1|10346.3|10344.6|10343.8|303
1608095400000|2020-12-16 05:10:00|10346.7|10346|10348|10347|10348|10347.1|10346|10345.2|366
1608095700000|2020-12-16 05:15:00|10347.9|10346.9|10348.9|10347.9|10349|10348.3|10347.3|10346.6|155
1608096000000|2020-12-16 05:20:00|10348.8|10348.1|10349.6|10348.9|10350|10349.2|10348.1|10347.2|219
1608096300000|2020-12-16 05:25:00|10349.5|10348.8|10347.5|10346.8|10349.8|10349|10346.7|10345.8|267
1608096600000|2020-12-16 05:30:00|10347.4|10346.7|10346.8|10345.8|10347.4|10346.7|10346|10345.2|199
1608096900000|2020-12-16 05:35:00|10346.6|10345.9|10345.5|10344.5|10348|10347.1|10344.5|10343.6|304
1608097200000|2020-12-16 05:40:00|10345.6|10344.9|10348.5|10347.5|10348.6|10347.6|10345.6|10344.9|264
1608097500000|2020-12-16 05:45:00|10348.2|10347.3|10348.3|10347.6|10348.8|10347.9|10347.4|10346.5|317
1608097800000|2020-12-16 05:50:00|10348.2|10347.5|10348.1|10347.1|10349.3|10348.5|10346.6|10345.9|270
1608098100000|2020-12-16 05:55:00|10347.9|10347.2|10349.6|10348.6|10349.6|10348.9|10347.3|10346.5|210
1608098400000|2020-12-16 06:00:00|10349.5|10348.5|10351.7|10350.7|10351.8|10351|10348.6|10347.8|296
1608098700000|2020-12-16 06:05:00|10351.6|10350.9|10355.4|10354.7|10355.5|10354.8|10351.5|10350.7|340
1608099000000|2020-12-16 06:10:00|10355.1|10354.4|10356.7|10355.7|10356.7|10355.9|10354.7|10353.9|304
1608099300000|2020-12-16 06:15:00|10356.6|10355.6|10360.3|10359.6|10360.7|10360|10356.4|10355.6|378
1608099600000|2020-12-16 06:20:00|10360.2|10359.5|10357.3|10356.6|10360.4|10359.7|10356|10355|258
1608099900000|2020-12-16 06:25:00|10357|10356.3|10355.3|10354.6|10357.5|10356.8|10355.1|10354.2|172
1608100200000|2020-12-16 06:30:00|10355.2|10354.5|10353.5|10352.8|10355.5|10354.7|10352.9|10351.9|257
1608100500000|2020-12-16 06:35:00|10353.3|10352.6|10354|10353.3|10354.6|10353.8|10353.3|10352.3|139
1608100800000|2020-12-16 06:40:00|10354.1|10353.4|10354.1|10353.4|10354.6|10353.8|10352.3|10351.3|190
1608101100000|2020-12-16 06:45:00|10354.2|10353.2|10352.9|10352.2|10354.6|10353.9|10352.5|10351.6|169
1608101400000|2020-12-16 06:50:00|10352.8|10352.1|10351.7|10351|10353.1|10352.3|10350.5|10349.8|208
1608101700000|2020-12-16 06:55:00|10351.8|10350.8|10350.2|10349.2|10352.3|10351.6|10350.1|10349.1|130
1608102000000|2020-12-16 07:00:00|10350.3|10349.3|10348.4|10347.4|10351.1|10350.1|10347.7|10346.9|318
1608102300000|2020-12-16 07:05:00|10348.5|10347.8|10349.4|10348.7|10350.7|10349.7|10346.4|10345.6|435
1608102600000|2020-12-16 07:10:00|10349.5|10348.8|10346.6|10345.6|10350.7|10349.9|10346.5|10345.5|332
1608102900000|2020-12-16 07:15:00|10346.7|10345.7|10342.5|10341.8|10346.8|10346|10342.5|10341.7|302
1608103200000|2020-12-16 07:20:00|10342.6|10341.6|10344.8|10344.1|10345.3|10344.3|10342.5|10341.6|324
1608103500000|2020-12-16 07:25:00|10344.7|10344|10343.5|10342.8|10344.8|10344.1|10342.2|10341.5|316
1608103800000|2020-12-16 07:30:00|10343.6|10342.9|10345.3|10344.3|10345.8|10345|10342.8|10341.9|280
1608104100000|2020-12-16 07:35:00|10345.4|10344.4|10346.6|10345.9|10346.9|10346|10344.7|10343.8|207
1608104400000|2020-12-16 07:40:00|10346.7|10346|10346|10345.3|10347.3|10346.5|10345.1|10344.2|311
1608104700000|2020-12-16 07:45:00|10346.1|10345.4|10344|10343|10346.2|10345.5|10343.2|10342.5|258
1608105000000|2020-12-16 07:50:00|10343.7|10343.1|10341.7|10340.7|10344|10343.3|10341.1|10340.2|260
1608105300000|2020-12-16 07:55:00|10341.8|10340.8|10345.3|10344.3|10346.6|10345.8|10341.7|10340.7|630
1608105600000|2020-12-16 08:00:00|10345.2|10344.2|10341.9|10340.9|10346.5|10345.5|10340.7|10340|703
1608105900000|2020-12-16 08:05:00|10342.1|10341.1|10342.7|10341.7|10343.6|10342.8|10340.3|10339.5|476
1608106200000|2020-12-16 08:10:00|10342.8|10341.8|10340.5|10339.8|10342.8|10341.8|10340.3|10339.5|328
1608106500000|2020-12-16 08:15:00|10340.4|10339.7|10337.8|10337.1|10341.5|10340.7|10337.6|10336.9|594
1608106800000|2020-12-16 08:20:00|10337.9|10337.2|10341.9|10341.2|10342.1|10341.3|10337.8|10337.1|409
1608107100000|2020-12-16 08:25:00|10342|10341.3|10341.4|10340.7|10342.8|10341.9|10340.7|10340|279
1608107400000|2020-12-16 08:30:00|10341.3|10340.6|10336.5|10335.8|10341.6|10340.6|10335.5|10334.6|780
1608107700000|2020-12-16 08:35:00|10336.4|10335.7|10336|10335|10336.5|10335.8|10332.7|10331.9|646
1608108000000|2020-12-16 08:40:00|10335.9|10334.9|10337.6|10336.9|10338|10337.1|10335|10334|533
1608108300000|2020-12-16 08:45:00|10337.9|10337.2|10336.3|10335.3|10338|10337.2|10335.1|10334.2|369
1608108600000|2020-12-16 08:50:00|10336.4|10335.4|10334.4|10333.7|10337.4|10336.4|10333.6|10332.6|551
1608108900000|2020-12-16 08:55:00|10334.5|10333.8|10333.4|10332.7|10335.6|10334.7|10333|10332.1|352
1608109200000|2020-12-16 09:00:00|10333.6|10332.6|10333.4|10332.7|10335.2|10334.3|10332.5|10331.7|455
1608109500000|2020-12-16 09:05:00|10333.5|10332.8|10334.9|10333.9|10335.5|10334.7|10333.3|10332.6|459
1608109800000|2020-12-16 09:10:00|10335|10334|10335.6|10334.9|10337.8|10337|10334.6|10333.9|448
1608110100000|2020-12-16 09:15:00|10335.5|10334.8|10335.9|10335.2|10336.8|10335.8|10334.9|10334.2|354
1608110400000|2020-12-16 09:20:00|10336|10335.3|10335.4|10334.7|10337.9|10337|10335.3|10334.5|314
1608110700000|2020-12-16 09:25:00|10335.6|10334.6|10335.1|10334.1|10336.1|10335.2|10334.3|10333.5|414
1608111000000|2020-12-16 09:30:00|10335.2|10334.2|10337.4|10336.4|10337.8|10336.8|10334.2|10333.5|402
1608111300000|2020-12-16 09:35:00|10337.5|10336.8|10338.5|10337.5|10340.9|10340|10337.2|10336.2|571
1608111600000|2020-12-16 09:40:00|10338.6|10337.6|10340|10339|10340.1|10339.3|10336.5|10335.6|293
1608111900000|2020-12-16 09:45:00|10340.1|10339.1|10339.2|10338.2|10340.6|10339.7|10338.4|10337.5|366
1608112200000|2020-12-16 09:50:00|10339|10338.3|10337.6|10336.6|10339.2|10338.3|10337.2|10336.3|350
1608112500000|2020-12-16 09:55:00|10337.7|10336.7|10329.4|10328.7|10337.7|10336.7|10328.4|10327.5|664
1608112800000|2020-12-16 10:00:00|10329.2|10328.5|10328.5|10327.8|10330.8|10329.9|10326.7|10325.8|512
1608113100000|2020-12-16 10:05:00|10328.4|10327.7|10330.5|10329.8|10331.2|10330.4|10327.9|10327.2|434
1608113400000|2020-12-16 10:10:00|10330.2|10329.5|10331.7|10331|10333.4|10332.7|10329.5|10328.5|363
1608113700000|2020-12-16 10:15:00|10331.6|10330.9|10333|10332.3|10333.5|10332.5|10331.2|10330.3|324
1608114000000|2020-12-16 10:20:00|10333.1|10332.1|10333.2|10332.2|10334.5|10333.5|10331.9|10330.9|373
1608114300000|2020-12-16 10:25:00|10333.3|10332.3|10332.2|10331.2|10334.5|10333.6|10332.1|10331.1|432
1608114600000|2020-12-16 10:30:00|10332.1|10331.4|10329.5|10328.5|10332.2|10331.4|10328|10327.3|462
1608114900000|2020-12-16 10:35:00|10329.6|10328.8|10331.2|10330.2|10331.4|10330.4|10328.1|10327.3|241
1608115200000|2020-12-16 10:40:00|10331.1|10330.1|10332.9|10331.9|10332.9|10332|10330.3|10329.5|372
1608115500000|2020-12-16 10:45:00|10332.7|10332|10331.7|10331|10332.9|10332|10330.9|10330|257
1608115800000|2020-12-16 10:50:00|10332|10331.3|10336.6|10335.6|10336.6|10335.8|10332|10331.1|351
1608116100000|2020-12-16 10:55:00|10336.5|10335.5|10337.6|10336.9|10339.2|10338.3|10335.7|10334.8|251
1608116400000|2020-12-16 11:00:00|10337.7|10337|10337.8|10337.1|10339|10338.1|10337.6|10336.9|269
1608116700000|2020-12-16 11:05:00|10337.9|10336.9|10334.8|10333.8|10338|10337.1|10334.7|10333.7|330
1608117000000|2020-12-16 11:10:00|10334.7|10333.7|10336.7|10335.7|10338.1|10337.2|10334.6|10333.7|275
1608117300000|2020-12-16 11:15:00|10336.8|10335.8|10331.9|10331.2|10337.1|10336.4|10331.9|10331.2|396
1608117600000|2020-12-16 11:20:00|10332|10331.3|10334.3|10333.3|10334.6|10333.9|10332|10331.3|330
1608117900000|2020-12-16 11:25:00|10334.1|10333.1|10331.1|10330.1|10334.7|10333.9|10330.9|10330|263
1608118200000|2020-12-16 11:30:00|10331|10330|10330|10329|10331.1|10330.3|10329.3|10328.6|204
1608118500000|2020-12-16 11:35:00|10329.8|10328.8|10330.7|10330|10331.5|10330.6|10329.6|10328.8|189
1608118800000|2020-12-16 11:40:00|10330.6|10329.9|10330.7|10329.7|10331.2|10330.4|10328.7|10327.9|404
1608119100000|2020-12-16 11:45:00|10330.5|10329.8|10331.7|10331|10332.6|10331.8|10330.4|10329.6|277
1608119400000|2020-12-16 11:50:00|10331.9|10330.9|10332.1|10331.4|10333.4|10332.6|10331.2|10330.2|355
1608119700000|2020-12-16 11:55:00|10332.3|10331.3|10331.9|10330.9|10332.5|10331.8|10330.9|10330.2|300
1608120000000|2020-12-16 12:00:00|10331.8|10330.8|10337.2|10336.5|10337.4|10336.6|10331.7|10330.8|368
1608120300000|2020-12-16 12:05:00|10337.1|10336.4|10339.3|10338.6|10339.7|10338.8|10335.5|10334.6|438
1608120600000|2020-12-16 12:10:00|10339.4|10338.7|10342.7|10341.7|10343.8|10343|10338.6|10337.6|371
1608120900000|2020-12-16 12:15:00|10342.8|10341.8|10342.6|10341.9|10343.4|10342.5|10342.2|10341.4|317
1608121200000|2020-12-16 12:20:00|10342.7|10342|10339.6|10338.6|10343.2|10342.2|10339|10338|346
1608121500000|2020-12-16 12:25:00|10339.5|10338.8|10338.1|10337.4|10339.6|10338.9|10337.9|10337|295
1608121800000|2020-12-16 12:30:00|10338.2|10337.5|10337.7|10337|10338.9|10338.1|10337.1|10336.2|250
1608122100000|2020-12-16 12:35:00|10337.3|10336.7|10334.1|10333.4|10337.6|10336.9|10334|10333.3|235
1608122400000|2020-12-16 12:40:00|10334.2|10333.5|10333.9|10332.9|10334.4|10333.7|10332.3|10331.4|289
1608122700000|2020-12-16 12:45:00|10333.8|10332.8|10335.2|10334.2|10336|10335.3|10333.4|10332.6|278
1608123000000|2020-12-16 12:50:00|10335.3|10334.3|10335.5|10334.5|10337.5|10336.6|10333.7|10332.8|293
1608123300000|2020-12-16 12:55:00|10335.6|10334.6|10330|10329|10335.9|10335.2|10329.5|10328.7|346
1608123600000|2020-12-16 13:00:00|10330.1|10329.1|10332.7|10331.7|10333|10332.1|10329.5|10328.5|417
1608123900000|2020-12-16 13:05:00|10332.3|10331.6|10334.3|10333.6|10334.8|10334|10330.8|10329.9|348
1608124200000|2020-12-16 13:10:00|10334.4|10333.4|10335|10334|10335.9|10334.9|10333.3|10332.5|399
1608124500000|2020-12-16 13:15:00|10335.1|10334.1|10336.9|10336.2|10337.5|10336.8|10335|10334.1|500
1608124800000|2020-12-16 13:20:00|10336.7|10336|10339|10338.3|10341|10340.3|10336.7|10336|469
1608125100000|2020-12-16 13:25:00|10339.1|10338.4|10339.3|10336.7|10339.8|10338.4|10337|10336.2|361
1608125400000|2020-12-16 13:30:00|10339.4|10336.6|10338.2|10337.2|10343.2|10342.2|10334.8|10332.8|632
1608125700000|2020-12-16 13:35:00|10338.1|10337.1|10342.4|10341.7|10344.3|10343.4|10337.4|10336.7|471
1608126000000|2020-12-16 13:40:00|10342.7|10342|10341.5|10340.8|10345.1|10344.2|10341.5|10340.8|564
1608126300000|2020-12-16 13:45:00|10341.7|10340.7|10347|10346.3|10348.2|10347.4|10340.9|10340.2|623
1608126600000|2020-12-16 13:50:00|10346.6|10345.9|10344|10343.3|10347.2|10346.4|10343.9|10343.1|464
1608126900000|2020-12-16 13:55:00|10344.3|10343.6|10349.9|10349.2|10351.5|10350.8|10344|10343.2|511
1608127200000|2020-12-16 14:00:00|10350|10349.3|10350|10349|10353.5|10352.8|10348.5|10347.7|639
1608127500000|2020-12-16 14:05:00|10350.1|10349.1|10353.4|10352.7|10354.8|10354|10349.9|10349.1|446
1608127800000|2020-12-16 14:10:00|10353.5|10352.8|10350.7|10350|10353.6|10352.9|10350.3|10349.6|336
1608128100000|2020-12-16 14:15:00|10350.3|10349.6|10356.3|10355.6|10357.6|10356.9|10350.2|10349.4|519
1608128400000|2020-12-16 14:20:00|10356.4|10355.7|10359.4|10358.7|10360.3|10359.6|10356.2|10355.5|517
1608128700000|2020-12-16 14:25:00|10359.1|10358.4|10360.9|10359.9|10365.5|10364.8|10358.9|10358.1|637
1608129000000|2020-12-16 14:30:00|10361.1|10360.4|10355.3|10354.6|10362.7|10362|10353.7|10352.9|683
1608129300000|2020-12-16 14:35:00|10355.2|10354.5|10351.1|10350.1|10356.1|10355.4|10350.6|10349.7|682
1608129600000|2020-12-16 14:40:00|10351|10350|10347.4|10346.4|10351.3|10350.6|10346.2|10345.5|599
1608129900000|2020-12-16 14:45:00|10347.6|10346.6|10349.7|10349|10353|10352.1|10345.5|10344.6|630
1608130200000|2020-12-16 14:50:00|10349.6|10348.6|10349.6|10348.9|10352.8|10352|10348.4|10347.7|559
1608130500000|2020-12-16 14:55:00|10349.4|10348.7|10352|10351|10353.1|10352.2|10349.1|10348.2|533
1608130800000|2020-12-16 15:00:00|10351.9|10350.9|10357.2|10356.2|10359.5|10358.6|10351.9|10350.9|689
1608131100000|2020-12-16 15:05:00|10357.3|10356.3|10360.2|10359.5|10360.5|10359.6|10357.3|10356.3|545
1608131400000|2020-12-16 15:10:00|10360.1|10359.4|10358.3|10357.6|10362|10361.2|10358.1|10357.2|596
1608131700000|2020-12-16 15:15:00|10358.7|10357.7|10352.3|10351.6|10359.3|10358.5|10351.8|10350.9|621
1608132000000|2020-12-16 15:20:00|10352.2|10351.5|10352.5|10351.5|10357.5|10356.8|10351.5|10350.5|672
1608132300000|2020-12-16 15:25:00|10352.6|10351.6|10354.8|10353.8|10357.5|10356.5|10351.3|10350.4|610
1608132600000|2020-12-16 15:30:00|10354.9|10353.9|10353.7|10353|10355.9|10355|10351.8|10350.9|417
1608132900000|2020-12-16 15:35:00|10353.6|10352.9|10353|10352.3|10353.8|10352.9|10351|10350.2|449
1608133200000|2020-12-16 15:40:00|10353.2|10352.5|10351.7|10350.7|10353.5|10352.6|10350.2|10349.2|430
1608133500000|2020-12-16 15:45:00|10351.9|10350.9|10355.9|10354.9|10355.9|10355.2|10351.4|10350.7|435
1608133800000|2020-12-16 15:50:00|10356|10355|10356.3|10355.3|10358.2|10357.5|10354.7|10353.9|488
1608134100000|2020-12-16 15:55:00|10356.1|10355.1|10350.8|10350.1|10356.2|10355.4|10350.7|10350|736
1608134400000|2020-12-16 16:00:00|10350.6|10349.9|10353.9|10353.2|10354.1|10353.3|10350.5|10349.8|396
1608134700000|2020-12-16 16:05:00|10353.8|10353.1|10356|10355|10357.6|10356.7|10353.8|10353.1|352
1608135000000|2020-12-16 16:10:00|10355.9|10354.9|10356|10355|10356.4|10355.6|10353.8|10352.9|393
1608135300000|2020-12-16 16:15:00|10355.7|10354.8|10357.8|10357.1|10358.4|10357.5|10354.8|10353.9|340
1608135600000|2020-12-16 16:20:00|10358|10356.8|10357.7|10356.7|10358.4|10357.6|10356.2|10355.4|324
1608135900000|2020-12-16 16:25:00|10357.8|10356.8|10358.1|10357.1|10358.3|10357.4|10357.1|10356.1|231
1608136200000|2020-12-16 16:30:00|10357.9|10357.2|10360.9|10360.2|10361|10360.2|10357.9|10357|346
1608136500000|2020-12-16 16:35:00|10360.8|10360.1|10358.5|10357.8|10361|10360.3|10358.4|10357.7|321
1608136800000|2020-12-16 16:40:00|10358.2|10357.5|10359.7|10358.7|10360.7|10359.9|10357.6|10356.8|293
1608137100000|2020-12-16 16:45:00|10359.8|10358.8|10358|10357|10360|10359.1|10357.7|10356.8|235
1608137400000|2020-12-16 16:50:00|10357.9|10356.9|10357.7|10357|10358.8|10357.9|10357.2|10356.3|263
1608137700000|2020-12-16 16:55:00|10357.9|10357.2|10360|10359|10360.1|10359.2|10357.9|10357.1|173
1608138000000|2020-12-16 17:00:00|10360.1|10359.1|10363.2|10362.5|10363.8|10363|10359.4|10358.4|364
1608138300000|2020-12-16 17:05:00|10363.3|10362.6|10364.5|10363.5|10364.5|10363.6|10363|10362.1|299
1608138600000|2020-12-16 17:10:00|10364.4|10363.4|10363.9|10363.2|10365.2|10364.4|10363.9|10363.1|260
1608138900000|2020-12-16 17:15:00|10364.2|10363.5|10366.5|10365.8|10366.8|10365.9|10364.2|10363.5|153
1608139200000|2020-12-16 17:20:00|10366.7|10366|10367.1|10366.4|10367.5|10366.8|10365.4|10364.5|255
1608139500000|2020-12-16 17:25:00|10367.2|10366.2|10367.5|10366.8|10368.2|10367.3|10366.6|10365.7|200
1608139800000|2020-12-16 17:30:00|10367.6|10366.9|10367.2|10366.5|10368.8|10368.1|10366.9|10366.1|255
1608140100000|2020-12-16 17:35:00|10367.3|10366.6|10365.2|10364.5|10367.4|10366.6|10365.1|10364.2|215
1608140400000|2020-12-16 17:40:00|10365.3|10364.6|10365.5|10364.5|10366.4|10365.6|10365.2|10364.5|117
1608140700000|2020-12-16 17:45:00|10365.4|10364.4|10366|10365.3|10366.3|10365.5|10365.2|10364.3|178
1608141000000|2020-12-16 17:50:00|10365.9|10365.2|10363.7|10362.7|10367.1|10366.1|10363.7|10362.7|364
1608141300000|2020-12-16 17:55:00|10363.5|10362.8|10363.1|10362.4|10364.2|10363.4|10362.5|10361.8|278
1608141600000|2020-12-16 18:00:00|10363|10362.3|10363.3|10362.3|10363.9|10363|10362.3|10361.3|177
1608141900000|2020-12-16 18:05:00|10363.2|10362.5|10362.6|10361.9|10364.1|10363.4|10362.5|10361.6|191
1608142200000|2020-12-16 18:10:00|10362.7|10362|10361.5|10360.8|10363.3|10362.5|10361.3|10360.6|173
1608142500000|2020-12-16 18:15:00|10361.6|10360.9|10363|10362|10363.1|10362.3|10361.6|10360.9|132
1608142800000|2020-12-16 18:20:00|10362.9|10361.9|10364.3|10363.3|10364.3|10363.5|10362.7|10361.9|134
1608143100000|2020-12-16 18:25:00|10364.2|10363.2|10364.7|10364|10364.8|10364|10364|10363.1|99
1608143400000|2020-12-16 18:30:00|10365.1|10364.4|10365.7|10365|10365.9|10365.2|10365.1|10364.4|137
1608143700000|2020-12-16 18:35:00|10365.8|10365.1|10363.6|10362.9|10365.8|10365.1|10363.5|10362.8|179
1608144000000|2020-12-16 18:40:00|10363.7|10363|10363.5|10362.8|10364.7|10364|10363.5|10362.7|214
1608144300000|2020-12-16 18:45:00|10363.6|10362.9|10364.3|10363.6|10365.2|10364.3|10363.4|10362.6|246
1608144600000|2020-12-16 18:50:00|10364.2|10363.5|10364.6|10363.6|10365.7|10364.8|10363.9|10363|137
1608144900000|2020-12-16 18:55:00|10364.5|10363.5|10365.9|10359.9|10367.8|10363.7|10363.3|10358.7|471
1608145200000|2020-12-16 19:00:00|10366.6|10360.6|10366.3|10365.3|10376.1|10375.1|10364|10358.2|1544
1608145500000|2020-12-16 19:05:00|10366.8|10365.8|10374.1|10373.4|10375|10374|10366.7|10365.7|947
1608145800000|2020-12-16 19:10:00|10374.3|10373.3|10378.5|10377.8|10379.4|10378.4|10374.3|10373.3|823
1608146100000|2020-12-16 19:15:00|10378.8|10378.1|10390|10389.3|10392.3|10391.4|10378.8|10377.8|1049
1608146400000|2020-12-16 19:20:00|10390.1|10389.4|10382.8|10381.8|10390.9|10390.2|10382.1|10381.1|685
1608146700000|2020-12-16 19:25:00|10383|10382|10381.5|10380.5|10384.2|10383.2|10381.1|10380.1|559
1608147000000|2020-12-16 19:30:00|10381.6|10380.6|10372.1|10371.1|10382.9|10381.9|10369.3|10368.3|718
1608147300000|2020-12-16 19:35:00|10372|10371|10369.1|10368.1|10373.7|10372.8|10366.3|10365.3|683
1608147600000|2020-12-16 19:40:00|10369.6|10368.6|10366.1|10365.1|10371.8|10370.8|10363.8|10362.8|656
1608147900000|2020-12-16 19:45:00|10366|10365|10365.2|10364.2|10367.4|10366.5|10363.9|10363.1|645
1608148200000|2020-12-16 19:50:00|10365|10364.3|10362.7|10361.7|10365.8|10364.8|10358.9|10358.1|551
1608148500000|2020-12-16 19:55:00|10362.6|10361.6|10363.8|10362.8|10364.4|10363.4|10360.7|10359.7|527
1608148800000|2020-12-16 20:00:00|10363.6|10362.6|10352.7|10351.7|10363.9|10362.9|10352.4|10351.6|715
1608149100000|2020-12-16 20:05:00|10352.6|10351.6|10357.3|10356.3|10358.1|10357.2|10352.2|10351.2|481
1608149400000|2020-12-16 20:10:00|10357.1|10356.1|10356.7|10355.7|10358.5|10357.5|10354.8|10353.8|447
1608149700000|2020-12-16 20:15:00|10356.6|10355.6|10351.2|10350.2|10356.9|10356|10351.2|10350.2|385
1608150000000|2020-12-16 20:20:00|10351|10350|10345.9|10344.9|10351.8|10350.8|10344.3|10343.3|607
1608150300000|2020-12-16 20:25:00|10345.8|10344.8|10345.1|10344.1|10347.6|10346.6|10342.4|10341.4|614
1608150600000|2020-12-16 20:30:00|10345.2|10344.2|10342.4|10341.4|10346.3|10345.3|10340.8|10339.8|533
1608150900000|2020-12-16 20:35:00|10342.3|10341.3|10345.2|10344.2|10345.9|10345.1|10340.4|10339.5|433
1608151200000|2020-12-16 20:40:00|10345.1|10344.1|10343.8|10342.8|10346.6|10345.7|10343.5|10342.6|372
1608151500000|2020-12-16 20:45:00|10343.7|10342.7|10345.5|10344.5|10346.2|10345.2|10343.2|10342.3|434
1608151800000|2020-12-16 20:50:00|10345.4|10344.4|10345.8|10344.8|10349.2|10348.2|10345.1|10344.2|459
1608152100000|2020-12-16 20:55:00|10345.7|10344.7|10350.4|10349.4|10350.5|10349.5|10344.8|10344.1|490
1608152400000|2020-12-16 21:00:00|10350.3|10349.3|10351.5|10350.5|10351.5|10350.5|10349.1|10348.2|267
1608152700000|2020-12-16 21:05:00|10351.3|10350.3|10350|10349|10351.7|10350.7|10349.5|10348.5|121
1608153000000|2020-12-16 21:10:00|10350.1|10349.1|10350.1|10349.1|10351.1|10350.1|10349.7|10348.8|122
1608153300000|2020-12-16 21:15:00|10350.2|10349.2|10349.4|10348.4|10350.3|10349.5|10348.6|10347.6|167
1608153600000|2020-12-16 21:20:00|10349.3|10348.3|10349|10348|10349.4|10348.4|10348.1|10347.1|120
1608153900000|2020-12-16 21:25:00|10349.1|10348.1|10347.6|10346.6|10349.7|10348.8|10347.2|10346.3|139
1608154200000|2020-12-16 21:30:00|10347.7|10346.7|10347.1|10346.1|10348.8|10347.8|10347|10346.1|152
1608154500000|2020-12-16 21:35:00|10347.2|10346.2|10346.2|10345.2|10347.8|10346.9|10346|10345.1|163
1608154800000|2020-12-16 21:40:00|10346.1|10345.1|10344.4|10343.4|10346.3|10345.3|10343.7|10342.7|152
1608155100000|2020-12-16 21:45:00|10344.3|10343.3|10343.4|10342.4|10344.5|10343.5|10343.2|10342.2|199
1608155400000|2020-12-16 21:50:00|10343.3|10342.3|10342.7|10341.7|10344|10342.8|10342.3|10341.3|266
1608155700000|2020-12-16 21:55:00|10342.8|10341.8|10349|10343|10349|10343.9|10342|10339.5|697
1608156000000|2020-12-16 22:00:00|10348.9|10342.9|10349.3|10343.5|10350.8|10344.8|10348.7|10342.7|38
1608156300000|2020-12-16 22:05:00|10348.8|10342.8|10348.1|10343|10349.7|10343.9|10347.5|10342.4|1009
1608156600000|2020-12-16 22:10:00|10348.2|10343.1|10348.7|10342.8|10349|10343.6|10347.6|10342.2|1336
1608156900000|2020-12-16 22:15:00|10348.2|10343.2|10348.9|10343.1|10348.9|10344|10347.2|10341.8|1505
1608157200000|2020-12-16 22:20:00|10348.8|10343|10345.5|10342|10348.9|10344.7|10345|10341.3|1521
1608157500000|2020-12-16 22:25:00|10345.6|10341.9|10345|10342.3|10345.9|10342.7|10344.9|10341.4|1612
1608157800000|2020-12-16 22:30:00|10345.2|10342.2|10345.4|10340.9|10346|10342.9|10345|10340.7|1378
1608158100000|2020-12-16 22:35:00|10345.5|10340.8|10345.8|10340.8|10346|10341.2|10345.2|10340.4|959
1608158400000|2020-12-16 22:40:00|10345.7|10340.7|10345.1|10340.7|10346.2|10342.3|10345|10340|1480
1608158700000|2020-12-16 22:45:00|10345.2|10340.3|10346|10341.8|10346.5|10342.9|10344.6|10340.3|1507
1608159000000|2020-12-16 22:50:00|10346.1|10341.9|10345.9|10343.9|10346.9|10344.9|10345.7|10341.4|1674
1608159300000|2020-12-16 22:55:00|10345.8|10344.1|10345.9|10344|10346.4|10344.3|10345.5|10343.4|1393
1608159600000|2020-12-16 23:00:00|10345.4|10344.4|10345.9|10344.9|10346.3|10345.1|10344.8|10343.3|627
1608159900000|2020-12-16 23:05:00|10346|10345|10346.5|10345.5|10346.9|10345.9|10345.9|10344.9|391
1608160200000|2020-12-16 23:10:00|10346.4|10345.4|10348.6|10347.6|10348.7|10347.7|10346|10345|311
1608160500000|2020-12-16 23:15:00|10348.5|10347.5|10350.1|10349.1|10350.7|10349.7|10348.4|10347.4|264
1608160800000|2020-12-16 23:20:00|10350|10349.3|10348.9|10348.2|10350.7|10349.7|10348.8|10348|84
1608161100000|2020-12-16 23:25:00|10349|10348|10348.1|10347.1|10349.2|10348.3|10348.1|10347.1|46
1608161400000|2020-12-16 23:30:00|10348|10347|10345.7|10344.7|10348.1|10347.2|10345.3|10344.4|186
1608161700000|2020-12-16 23:35:00|10345.8|10344.8|10349.1|10348.1|10349.4|10348.6|10345.7|10344.7|138
1608162000000|2020-12-16 23:40:00|10348.8|10347.8|10348.6|10347.6|10349|10348|10347.7|10346.7|110
1608162300000|2020-12-16 23:45:00|10348.5|10347.5|10346.3|10345.3|10349|10348|10346.2|10345.2|136
1608162600000|2020-12-16 23:50:00|10346.2|10345.5|10348.5|10347.5|10348.6|10347.6|10346.2|10345.3|113
1608162900000|2020-12-16 23:55:00|10348.6|10347.6|10348.1|10347.1|10349|10348|10347.7|10346.7|147
1608163200000|2020-12-17 00:00:00|10348.2|10347.2|10345.1|10344.1|10348.8|10347.8|10344.3|10343.3|441
1608163500000|2020-12-17 00:05:00|10345.2|10344.2|10350|10349|10350.8|10350|10344.9|10344.1|370
1608163800000|2020-12-17 00:10:00|10349.8|10349.1|10353.2|10352.5|10355.4|10354.5|10349.8|10348.9|388
1608164100000|2020-12-17 00:15:00|10353.3|10352.6|10353.6|10352.6|10353.7|10352.9|10351.3|10350.4|301
1608164400000|2020-12-17 00:20:00|10353.7|10352.7|10353.4|10352.7|10354.7|10353.9|10352.2|10351.4|227
1608164700000|2020-12-17 00:25:00|10353.5|10352.8|10352.5|10351.5|10354|10353.3|10351.6|10350.7|278
1608165000000|2020-12-17 00:30:00|10352.4|10351.4|10355.4|10354.7|10356.6|10355.9|10350.7|10349.8|409
1608165300000|2020-12-17 00:35:00|10355.3|10354.6|10352.4|10351.7|10355.6|10354.7|10350.9|10350.1|352
1608165600000|2020-12-17 00:40:00|10352.5|10351.5|10348.8|10347.8|10353.7|10353|10348.4|10347.5|341
1608165900000|2020-12-17 00:45:00|10348.7|10347.7|10348.1|10347.4|10350.4|10349.6|10347.5|10346.7|263
1608166200000|2020-12-17 00:50:00|10348.2|10347.5|10344.4|10343.4|10349.5|10348.8|10343.7|10342.9|438
1608166500000|2020-12-17 00:55:00|10344.5|10343.5|10341.7|10341|10344.7|10343.8|10341.6|10340.8|381
1608166800000|2020-12-17 01:00:00|10341.6|10340.9|10343.4|10342.7|10343.5|10342.8|10339.5|10338.7|488
1608167100000|2020-12-17 01:05:00|10343.3|10342.6|10338|10337.3|10343.6|10342.8|10336.8|10336.1|380
1608167400000|2020-12-17 01:10:00|10337.9|10337.2|10339.1|10338.4|10340|10339|10337.5|10336.7|288
1608167700000|2020-12-17 01:15:00|10339.3|10338.3|10338.9|10337.9|10343.3|10342.4|10338.1|10337.4|392
1608168000000|2020-12-17 01:20:00|10338.8|10337.8|10335|10334.3|10340|10339|10334.1|10333.4|542
1608168300000|2020-12-17 01:25:00|10335.2|10334.2|10336.6|10335.9|10339|10338.3|10334.2|10333.4|449
1608168600000|2020-12-17 01:30:00|10336.5|10335.8|10336.6|10335.9|10338|10337.2|10335.2|10334.4|337
1608168900000|2020-12-17 01:35:00|10336.8|10336.1|10337.4|10336.4|10338.7|10337.9|10336.6|10335.9|283
1608169200000|2020-12-17 01:40:00|10337.3|10336.6|10338.7|10338|10339.1|10338.3|10337.2|10336.5|266
1608169500000|2020-12-17 01:45:00|10338.8|10338.1|10340.8|10340.1|10341.1|10340.3|10338.4|10337.5|287
1608169800000|2020-12-17 01:50:00|10340.9|10339.9|10339.2|10338.5|10340.9|10340.1|10337.5|10336.6|284
1608170100000|2020-12-17 01:55:00|10339.3|10338.6|10335.8|10335.1|10339.6|10338.9|10334.1|10333.4|429
1608170400000|2020-12-17 02:00:00|10335.7|10335|10331.3|10330.3|10336.1|10335.4|10331.2|10330.3|454
1608170700000|2020-12-17 02:05:00|10331.4|10330.4|10333.2|10332.2|10334.2|10333.2|10330.8|10329.8|319
1608171000000|2020-12-17 02:10:00|10333.1|10332.1|10330.7|10330|10333.9|10333.1|10330.7|10329.9|266
1608171300000|2020-12-17 02:15:00|10330.8|10330.1|10334.6|10333.6|10335.7|10335|10330.8|10330.1|288
1608171600000|2020-12-17 02:20:00|10334.4|10333.7|10332.9|10332.2|10334.8|10334.1|10331.5|10330.7|261
1608171900000|2020-12-17 02:25:00|10332.8|10332.1|10334|10333.3|10334.2|10333.5|10332.7|10332|162
1608172200000|2020-12-17 02:30:00|10334.1|10333.4|10333.5|10332.8|10334.3|10333.5|10332.7|10331.9|190
1608172500000|2020-12-17 02:35:00|10333.7|10332.7|10331.7|10331|10333.8|10333.1|10330|10329|247
1608172800000|2020-12-17 02:40:00|10331.8|10330.8|10330.7|10330|10332.2|10331.4|10330.6|10329.9|171
1608173100000|2020-12-17 02:45:00|10330.8|10330.1|10330.4|10329.7|10330.8|10330.1|10329.9|10329.2|201
1608173400000|2020-12-17 02:50:00|10330.5|10329.8|10332.4|10331.7|10332.8|10332|10330.4|10329.7|194
1608173700000|2020-12-17 02:55:00|10332.3|10331.6|10331.8|10331.1|10333.4|10332.6|10330.7|10330|203
1608174000000|2020-12-17 03:00:00|10332|10331|10333.5|10332.8|10333.8|10333.1|10331.8|10330.9|141
1608174300000|2020-12-17 03:05:00|10333.6|10332.9|10333.3|10332.6|10334.6|10333.9|10332.8|10332.1|119
1608174600000|2020-12-17 03:10:00|10333.4|10332.7|10334.9|10334.2|10335.7|10334.9|10333.3|10332.6|192
1608174900000|2020-12-17 03:15:00|10334.8|10334.1|10333.5|10332.8|10335.1|10334.4|10333.4|10332.7|146
1608175200000|2020-12-17 03:20:00|10333.4|10332.7|10333.7|10333|10334|10333.2|10332.6|10331.8|104
1608175500000|2020-12-17 03:25:00|10333.6|10332.9|10332.5|10331.5|10334|10333.1|10332.1|10331.4|99
1608175800000|2020-12-17 03:30:00|10332.7|10331.7|10333.4|10332.4|10333.6|10332.9|10331.7|10330.8|143
1608176100000|2020-12-17 03:35:00|10333.5|10332.5|10333.4|10332.7|10333.6|10332.8|10332.7|10332|136
1608176400000|2020-12-17 03:40:00|10333.3|10332.6|10333|10332|10333.8|10333.1|10332.7|10331.9|185
1608176700000|2020-12-17 03:45:00|10332.9|10332.2|10334.5|10333.5|10334.5|10333.8|10332.4|10331.6|175
1608177000000|2020-12-17 03:50:00|10334.6|10333.6|10334.3|10333.6|10334.7|10333.9|10333.4|10332.6|107
1608177300000|2020-12-17 03:55:00|10334.2|10333.5|10335|10334.3|10335.3|10334.6|10333.5|10332.6|172
1608177600000|2020-12-17 04:00:00|10335.1|10334.4|10336.2|10335.5|10336.4|10335.6|10334.9|10334.1|126
1608177900000|2020-12-17 04:05:00|10336.3|10335.6|10337.1|10336.4|10337.4|10336.7|10336.2|10335.4|140
1608178200000|2020-12-17 04:10:00|10337.2|10336.5|10335.5|10334.5|10337.3|10336.5|10335.3|10334.4|171
1608178500000|2020-12-17 04:15:00|10335.3|10334.6|10331.7|10330.7|10335.9|10335.1|10331.3|10330.3|252
1608178800000|2020-12-17 04:20:00|10331.8|10330.8|10326.1|10325.4|10332.7|10332|10325.4|10324.5|527
1608179100000|2020-12-17 04:25:00|10326|10325.3|10329.2|10328.5|10329.8|10329|10325|10324.1|368
1608179400000|2020-12-17 04:30:00|10329.1|10328.4|10331.6|10330.9|10333.8|10333|10328.5|10327.6|394
1608179700000|2020-12-17 04:35:00|10331.7|10331|10332.9|10332.2|10333.6|10332.8|10331.1|10330.3|269
1608180000000|2020-12-17 04:40:00|10332.8|10332.1|10334.8|10334.1|10335|10334.3|10332.1|10331.2|254
1608180300000|2020-12-17 04:45:00|10334.7|10334|10335.4|10334.4|10336.7|10335.9|10334.1|10333.3|318
1608180600000|2020-12-17 04:50:00|10335.5|10334.5|10334.7|10334|10335.7|10334.8|10333.7|10332.9|279
1608180900000|2020-12-17 04:55:00|10334.6|10333.9|10332.9|10331.9|10335.2|10334.4|10332.4|10331.7|266
1608181200000|2020-12-17 05:00:00|10332.8|10332.1|10332.2|10331.5|10333.1|10332.3|10331.9|10331.1|279
1608181500000|2020-12-17 05:05:00|10332.1|10331.4|10334.1|10333.4|10335.2|10334.4|10332.1|10331.4|288
1608181800000|2020-12-17 05:10:00|10334.3|10333.3|10333.1|10332.4|10334.4|10333.5|10332.9|10332|280
1608182100000|2020-12-17 05:15:00|10333|10332.3|10336.6|10335.6|10337.1|10336.4|10332.9|10332|274
1608182400000|2020-12-17 05:20:00|10336.5|10335.8|10334.3|10333.6|10336.7|10335.8|10333.9|10333|184
1608182700000|2020-12-17 05:25:00|10334.2|10333.5|10335|10334.3|10336|10335.2|10334.1|10333.2|197
1608183000000|2020-12-17 05:30:00|10335.1|10334.4|10337.3|10336.6|10337.5|10336.7|10334.7|10334|189
1608183300000|2020-12-17 05:35:00|10337.2|10336.5|10335.1|10334.4|10337.3|10336.6|10335|10334.3|210
1608183600000|2020-12-17 05:40:00|10335.2|10334.5|10337.4|10336.7|10337.7|10336.9|10335|10334.3|161
1608183900000|2020-12-17 05:45:00|10337.5|10336.8|10336.9|10336.2|10338|10337.2|10335.3|10334.5|212
1608184200000|2020-12-17 05:50:00|10336.8|10336.1|10334|10333.3|10337|10336.2|10333.8|10333|209
1608184500000|2020-12-17 05:55:00|10333.9|10333.2|10331.7|10330.7|10334.1|10333.3|10331.5|10330.7|343
1608184800000|2020-12-17 06:00:00|10331.8|10330.8|10331.6|10330.6|10332.6|10331.6|10329.8|10329|339
1608185100000|2020-12-17 06:05:00|10331.5|10330.8|10332.1|10331.4|10332.3|10331.5|10331|10330.1|238
1608185400000|2020-12-17 06:10:00|10332|10331.3|10331.6|10330.9|10332.2|10331.4|10330.5|10329.7|184
1608185700000|2020-12-17 06:15:00|10331.8|10330.8|10334|10333|10334.5|10333.7|10331.5|10330.5|251
1608186000000|2020-12-17 06:20:00|10333.9|10333.2|10330.7|10329.7|10333.9|10333.2|10330.5|10329.6|161
1608186300000|2020-12-17 06:25:00|10330.6|10329.6|10329.2|10328.5|10330.7|10329.7|10328.3|10327.4|289
1608186600000|2020-12-17 06:30:00|10329.4|10328.4|10327.9|10327.2|10329.4|10328.7|10327.8|10326.9|265
1608186900000|2020-12-17 06:35:00|10327.8|10327.1|10328|10327.3|10329.7|10329|10327.6|10326.9|221
1608187200000|2020-12-17 06:40:00|10327.9|10327.2|10326.9|10325.9|10329.3|10328.6|10325.6|10324.9|223
1608187500000|2020-12-17 06:45:00|10326.8|10325.8|10324.2|10323.5|10327.4|10326.6|10321.8|10320.8|380
1608187800000|2020-12-17 06:50:00|10324.4|10323.4|10326.4|10325.4|10326.7|10326|10322.4|10321.7|388
1608188100000|2020-12-17 06:55:00|10326.5|10325.5|10324.9|10324.2|10327.4|10326.5|10324.9|10324|284
1608188400000|2020-12-17 07:00:00|10324.5|10323.8|10323.4|10322.4|10326.2|10325.3|10322.7|10321.8|392
1608188700000|2020-12-17 07:05:00|10323.5|10322.5|10319.2|10318.5|10324.7|10324|10319.1|10318.2|580
1608189000000|2020-12-17 07:10:00|10319.1|10318.4|10317.4|10316.4|10319.4|10318.4|10315.6|10314.7|628
1608189300000|2020-12-17 07:15:00|10317.5|10316.5|10318.2|10317.5|10319.2|10318.3|10315.7|10314.9|507
1608189600000|2020-12-17 07:20:00|10318.4|10317.4|10322|10321.3|10323.2|10322.5|10317|10316.3|537
1608189900000|2020-12-17 07:25:00|10322.3|10321.2|10321|10320.3|10322.4|10321.5|10320.1|10319.3|380
1608190200000|2020-12-17 07:30:00|10320.9|10320.2|10320|10319.3|10323.3|10322.4|10319.6|10318.8|412
1608190500000|2020-12-17 07:35:00|10320.1|10319.4|10320.7|10319.7|10321.2|10320.4|10318.9|10318.2|343
1608190800000|2020-12-17 07:40:00|10320.3|10319.6|10323.1|10322.1|10323.8|10322.9|10319.8|10319|421
1608191100000|2020-12-17 07:45:00|10323.2|10322.2|10324.4|10323.4|10324.7|10324|10320.8|10319.9|375
1608191400000|2020-12-17 07:50:00|10324.2|10323.2|10321.5|10320.5|10324.2|10323.5|10321.3|10320.3|398
1608191700000|2020-12-17 07:55:00|10321.4|10320.4|10318.9|10318.2|10322.2|10321.3|10318.8|10317.9|431
1608192000000|2020-12-17 08:00:00|10318.8|10318.1|10318.5|10317.8|10321.5|10320.7|10316|10315.2|662
1608192300000|2020-12-17 08:05:00|10318.6|10317.5|10315.1|10314.1|10318.6|10317.6|10313.2|10312.3|550
1608192600000|2020-12-17 08:10:00|10315|10314|10319.9|10319.2|10320|10319.2|10314.4|10313.5|443
1608192900000|2020-12-17 08:15:00|10319.8|10319.1|10321.2|10320.2|10322.2|10321.3|10318.8|10317.8|504
1608193200000|2020-12-17 08:20:00|10321|10320.3|10323.5|10322.5|10324.5|10323.7|10320.5|10319.8|418
1608193500000|2020-12-17 08:25:00|10323.4|10322.4|10320.4|10319.7|10323.4|10322.5|10319.2|10318.4|349
1608193800000|2020-12-17 08:30:00|10320.1|10319.4|10319.2|10318.5|10322|10321.2|10318.2|10317.4|361
1608194100000|2020-12-17 08:35:00|10319.1|10318.4|10320.6|10319.9|10321.6|10320.7|10319.1|10318.4|310
1608194400000|2020-12-17 08:40:00|10320.5|10319.8|10320.5|10319.8|10324.1|10323.3|10319.4|10318.7|378
1608194700000|2020-12-17 08:45:00|10320.4|10319.7|10316.7|10316|10320.8|10320|10315.8|10314.9|462
1608195000000|2020-12-17 08:50:00|10316.8|10316.1|10318.4|10317.7|10319.3|10318.6|10316|10315|574
1608195300000|2020-12-17 08:55:00|10318.5|10317.8|10317.4|10316.4|10319.3|10318.5|10315.7|10314.8|460
1608195600000|2020-12-17 09:00:00|10317.5|10316.5|10318.7|10318|10319.2|10318.4|10316.4|10315.7|485
1608195900000|2020-12-17 09:05:00|10318.6|10317.9|10319.3|10318.6|10321.4|10320.7|10318.6|10317.7|415
1608196200000|2020-12-17 09:10:00|10319.4|10318.4|10320.8|10319.8|10321|10320.2|10316.5|10315.8|443
1608196500000|2020-12-17 09:15:00|10320.7|10319.7|10320.5|10319.5|10322.5|10321.7|10320.2|10319.3|505
1608196800000|2020-12-17 09:20:00|10320.4|10319.4|10318.1|10317.4|10320.7|10319.9|10317.3|10316.6|419
1608197100000|2020-12-17 09:25:00|10318.2|10317.2|10318.7|10318|10319.6|10318.8|10317.6|10316.7|463
1608197400000|2020-12-17 09:30:00|10318.8|10318.1|10318.8|10318.1|10319.8|10319|10317|10316.2|310
1608197700000|2020-12-17 09:35:00|10318.9|10318.2|10317.4|10316.7|10320|10319.1|10316.4|10315.7|351
1608198000000|2020-12-17 09:40:00|10317.5|10316.8|10318.5|10317.8|10318.9|10318.2|10315.5|10314.8|412
1608198300000|2020-12-17 09:45:00|10318.4|10317.7|10315.4|10314.7|10318.8|10318|10315.4|10314.7|281
1608198600000|2020-12-17 09:50:00|10315.7|10315|10316.6|10315.9|10317.2|10316.5|10315.5|10314.8|278
1608198900000|2020-12-17 09:55:00|10316.7|10316|10307.6|10306.9|10316.8|10316.1|10307.5|10306.6|697
1608199200000|2020-12-17 10:00:00|10307.7|10307|10307.3|10306.3|10310.3|10309.4|10305.5|10304.8|695
1608199500000|2020-12-17 10:05:00|10307.2|10306.2|10308.9|10307.9|10309.6|10308.7|10306.2|10305.2|394
1608199800000|2020-12-17 10:10:00|10308.8|10308.1|10308.9|10308.2|10309.8|10308.9|10307.8|10307.1|321
1608200100000|2020-12-17 10:15:00|10309|10308.3|10310|10309.3|10310.7|10309.9|10308.9|10308.2|273
1608200400000|2020-12-17 10:20:00|10310.1|10309.4|10308.1|10307.4|10310.4|10309.6|10307.7|10306.8|381
1608200700000|2020-12-17 10:25:00|10308|10307.3|10311.1|10310.1|10311.2|10310.3|10306.3|10305.6|363
1608201000000|2020-12-17 10:30:00|10311|10310|10310.6|10309.9|10311.6|10310.9|10310.1|10309.4|333
1608201300000|2020-12-17 10:35:00|10310.7|10310|10311.9|10310.9|10312.4|10311.6|10309.3|10308.6|339
1608201600000|2020-12-17 10:40:00|10311.8|10311.1|10312.3|10311.6|10312.8|10312.1|10310.4|10309.7|266
1608201900000|2020-12-17 10:45:00|10312.2|10311.5|10309|10308.3|10312.4|10311.5|10307|10306.3|275
1608202200000|2020-12-17 10:50:00|10309.1|10308.4|10307.5|10306.8|10309.2|10308.4|10307.1|10306.4|271
1608202500000|2020-12-17 10:55:00|10307.6|10306.9|10308.9|10308.2|10309.5|10308.8|10306.8|10306|298
1608202800000|2020-12-17 11:00:00|10309|10308.3|10309.3|10308.6|10310.8|10310.1|10308.7|10308|254
1608203100000|2020-12-17 11:05:00|10309.4|10308.7|10310|10309.3|10311.5|10310.8|10308.9|10308|321
1608203400000|2020-12-17 11:10:00|10309.9|10309.2|10309.4|10308.7|10310.2|10309.4|10308.2|10307.5|295
1608203700000|2020-12-17 11:15:00|10309.2|10308.5|10305.8|10305.1|10309.2|10308.5|10305.2|10304.5|339
1608204000000|2020-12-17 11:20:00|10305.9|10305.2|10306.8|10306.1|10308.3|10307.6|10305.8|10305.1|234
1608204300000|2020-12-17 11:25:00|10306.9|10306.2|10306|10305.3|10308.2|10307.4|10305.2|10304.4|388
1608204600000|2020-12-17 11:30:00|10306.1|10305.4|10307.7|10307|10310.5|10309.8|10306.1|10305.2|316
1608204900000|2020-12-17 11:35:00|10307.8|10307.1|10305.6|10304.9|10309|10308.1|10305.6|10304.9|181
1608205200000|2020-12-17 11:40:00|10305.7|10305|10305.5|10304.8|10305.9|10305.2|10303.5|10302.5|289
1608205500000|2020-12-17 11:45:00|10305.7|10304.7|10308.1|10307.4|10308.8|10308.1|10304.3|10303.6|275
1608205800000|2020-12-17 11:50:00|10307.9|10307.2|10305.4|10304.7|10308.4|10307.5|10305.1|10304.4|393
1608206100000|2020-12-17 11:55:00|10305.7|10305|10304.8|10303.8|10306.4|10305.6|10304.1|10303.1|425
1608206400000|2020-12-17 12:00:00|10304.9|10303.9|10304.8|10304.1|10306|10305.3|10303.7|10302.9|501
1608206700000|2020-12-17 12:05:00|10304.7|10304|10305.7|10305|10305.8|10305.1|10303.9|10303.2|205
1608207000000|2020-12-17 12:10:00|10305.6|10304.9|10304.7|10304|10305.8|10305.1|10303.9|10303|243
1608207300000|2020-12-17 12:15:00|10304.6|10303.9|10304.7|10304|10305.7|10304.8|10303.3|10302.6|246
1608207600000|2020-12-17 12:20:00|10304.8|10304.1|10304.7|10304|10305.6|10304.9|10304.1|10303.3|210
1608207900000|2020-12-17 12:25:00|10304.6|10303.9|10304.4|10303.7|10305.5|10304.7|10303.8|10303|331
1608208200000|2020-12-17 12:30:00|10304.3|10303.6|10304.1|10303.4|10305.4|10304.7|10303.5|10302.7|363
1608208500000|2020-12-17 12:35:00|10304.2|10303.5|10303.7|10303|10304.6|10303.9|10303.2|10302.5|412
1608208800000|2020-12-17 12:40:00|10303.8|10303.1|10303.8|10303.1|10304.6|10303.9|10303.3|10302.5|320
1608209100000|2020-12-17 12:45:00|10303.7|10303|10301.4|10300.7|10303.7|10303|10300.8|10300.1|430
1608209400000|2020-12-17 12:50:00|10301.3|10300.6|10303.7|10303|10306.8|10306.1|10299.5|10298.8|474
1608209700000|2020-12-17 12:55:00|10303.6|10302.9|10301.7|10301|10303.7|10303|10298.6|10297.6|513
1608210000000|2020-12-17 13:00:00|10301.6|10300.9|10304.9|10304.2|10306.1|10305.4|10300.8|10300.1|500
1608210300000|2020-12-17 13:05:00|10304.8|10304.1|10307.5|10306.8|10308.8|10308.1|10303.6|10302.9|499
1608210600000|2020-12-17 13:10:00|10307.4|10306.7|10305.7|10304.7|10308.8|10308.1|10305|10304|484
1608210900000|2020-12-17 13:15:00|10305.6|10304.6|10310.2|10309.2|10310.5|10309.5|10305.2|10304.5|524
1608211200000|2020-12-17 13:20:00|10309.8|10309.1|10310.2|10309.5|10311.9|10310.9|10308|10307.3|674
1608211500000|2020-12-17 13:25:00|10310.3|10309.6|10312.9|10307.9|10313.4|10312.4|10307.8|10306.8|644
1608211800000|2020-12-17 13:30:00|10311.5|10308.1|10309|10308.3|10312.1|10309.1|10306.1|10305.4|603
1608212100000|2020-12-17 13:35:00|10308.9|10308.2|10302.2|10301.5|10310.1|10309.3|10301.7|10300.8|550
1608212400000|2020-12-17 13:40:00|10302.4|10301.7|10302.1|10301.4|10304|10303.1|10299.8|10299|654
1608212700000|2020-12-17 13:45:00|10302.2|10301.5|10304.1|10303.1|10305.1|10304.4|10301.8|10301.1|484
1608213000000|2020-12-17 13:50:00|10304|10303.3|10299.7|10299|10304.2|10303.5|10299.5|10298.7|420
1608213300000|2020-12-17 13:55:00|10299.6|10298.9|10306|10305.3|10307|10306.1|10293.6|10292.6|815
1608213600000|2020-12-17 14:00:00|10306.1|10305.4|10306.1|10305.4|10308|10307|10302.9|10302.2|683
1608213900000|2020-12-17 14:05:00|10306|10305.3|10299.8|10299.1|10307.1|10306.4|10298.5|10297.8|611
1608214200000|2020-12-17 14:10:00|10299.9|10298.9|10300.2|10299.5|10301.9|10301.2|10297.8|10296.9|518
1608214500000|2020-12-17 14:15:00|10299.9|10299.2|10299.9|10299.2|10301.2|10300.5|10297.4|10296.7|522
1608214800000|2020-12-17 14:20:00|10299.5|10298.8|10300.5|10299.8|10300.9|10300.2|10295.5|10294.8|612
1608215100000|2020-12-17 14:25:00|10300.3|10299.6|10300.2|10299.5|10300.9|10300.2|10296.3|10295.6|562
1608215400000|2020-12-17 14:30:00|10300.1|10299.4|10300.6|10299.9|10303.7|10303|10297.9|10297.2|579
1608215700000|2020-12-17 14:35:00|10300.7|10300|10299.5|10298.8|10301.6|10300.9|10298.7|10298|512
1608216000000|2020-12-17 14:40:00|10299.2|10298.5|10296.7|10296|10299.9|10299.2|10296.4|10295.7|428
1608216300000|2020-12-17 14:45:00|10296.5|10295.8|10295.7|10295|10297.6|10296.9|10295.2|10294.5|393
1608216600000|2020-12-17 14:50:00|10295.8|10295.1|10292.5|10291.8|10296.4|10295.7|10287.8|10287.1|580
1608216900000|2020-12-17 14:55:00|10292.4|10291.7|10290.1|10289.4|10296.4|10295.5|10289.1|10288.4|636
1608217200000|2020-12-17 15:00:00|10290.2|10289.5|10291.2|10290.5|10292.1|10291.4|10289.2|10288.5|587
1608217500000|2020-12-17 15:05:00|10291.4|10290.7|10291|10290|10293.7|10292.7|10290.3|10289.4|543
1608217800000|2020-12-17 15:10:00|10290.6|10289.9|10293.2|10292.5|10294.6|10293.9|10290.4|10289.6|559
1608218100000|2020-12-17 15:15:00|10293.1|10292.4|10294.1|10293.4|10294.5|10293.8|10292.2|10291.2|417
1608218400000|2020-12-17 15:20:00|10294|10293.3|10296.5|10295.5|10299.3|10298.5|10293.4|10292.7|431
1608218700000|2020-12-17 15:25:00|10296.6|10295.6|10295.6|10294.9|10296.7|10295.9|10294.1|10293.4|415
1608219000000|2020-12-17 15:30:00|10295.5|10294.8|10295.9|10295.2|10296.5|10295.8|10294.6|10293.9|432
1608219300000|2020-12-17 15:35:00|10296|10295.3|10300.1|10299.4|10300.8|10300.1|10295.8|10295.1|414
1608219600000|2020-12-17 15:40:00|10300|10299.3|10300|10299.3|10305|10304.3|10299.8|10299.1|544
1608219900000|2020-12-17 15:45:00|10299.9|10299.2|10299.5|10298.8|10300.3|10299.5|10297.5|10296.7|539
1608220200000|2020-12-17 15:50:00|10299.6|10298.9|10299.8|10299.1|10303.5|10302.8|10299.5|10298.8|525
1608220500000|2020-12-17 15:55:00|10299.7|10299|10302.6|10301.9|10303.2|10302.5|10298.5|10297.8|703
1608220800000|2020-12-17 16:00:00|10302.4|10301.7|10309.6|10308.9|10310.3|10309.6|10301.9|10301.2|729
1608221100000|2020-12-17 16:05:00|10309.5|10308.8|10313|10312.3|10313.1|10312.4|10307.6|10306.9|470
1608221400000|2020-12-17 16:10:00|10312.9|10312.2|10316.4|10315.7|10318.2|10317.5|10312.9|10312.2|496
1608221700000|2020-12-17 16:15:00|10316.5|10315.8|10316.9|10316.2|10317.2|10316.5|10314.7|10314|449
1608222000000|2020-12-17 16:20:00|10316.8|10316.1|10313.9|10313.2|10317.1|10316.4|10313.2|10312.5|434
1608222300000|2020-12-17 16:25:00|10313.7|10313|10312.7|10312|10315|10314.2|10312.4|10311.5|400
1608222600000|2020-12-17 16:30:00|10312.8|10312.1|10310.9|10310.2|10314.8|10314|10310.9|10310.1|404
1608222900000|2020-12-17 16:35:00|10311.1|10310.1|10311.1|10310.4|10313.1|10312.3|10310.9|10310.1|376
1608223200000|2020-12-17 16:40:00|10311.6|10310.9|10312.4|10311.7|10313.7|10313|10309.8|10309.1|413
1608223500000|2020-12-17 16:45:00|10312.5|10311.8|10313.4|10312.7|10315|10314.2|10312.2|10311.4|348
1608223800000|2020-12-17 16:50:00|10313.5|10312.8|10311.4|10310.7|10313.8|10313.1|10310.1|10309.4|306
1608224100000|2020-12-17 16:55:00|10311.5|10310.8|10313.8|10313.1|10313.9|10313.2|10311|10310.3|280
1608224400000|2020-12-17 17:00:00|10313.7|10313|10312.2|10311.5|10314|10313.3|10311.5|10310.6|266
1608224700000|2020-12-17 17:05:00|10312.1|10311.4|10308.1|10307.4|10312.3|10311.5|10308.1|10307.2|262
1608225000000|2020-12-17 17:10:00|10308.2|10307.5|10311|10310.3|10311.3|10310.5|10308.1|10307.4|286
1608225300000|2020-12-17 17:15:00|10311.1|10310.4|10311.3|10310.6|10312.9|10311.9|10310.7|10309.8|271
1608225600000|2020-12-17 17:20:00|10311.2|10310.5|10310.1|10309.4|10311.9|10311.2|10309.6|10308.8|321
1608225900000|2020-12-17 17:25:00|10310.2|10309.5|10309.8|10308.8|10311.9|10311.2|10309.4|10308.6|294
1608226200000|2020-12-17 17:30:00|10309.6|10308.9|10309.1|10308.4|10309.9|10309.1|10308|10307.3|213
1608226500000|2020-12-17 17:35:00|10309.2|10308.5|10308.6|10307.9|10309.5|10308.7|10308.2|10307.3|187
1608226800000|2020-12-17 17:40:00|10308.5|10307.8|10307|10306.3|10309.5|10308.6|10306.9|10306.2|268
1608227100000|2020-12-17 17:45:00|10307.1|10306.4|10310.6|10309.6|10310.6|10309.8|10307|10306.3|196
1608227400000|2020-12-17 17:50:00|10310.5|10309.5|10306.9|10306.2|10310.5|10309.7|10306.5|10305.8|202
1608227700000|2020-12-17 17:55:00|10306.8|10306.1|10308.9|10307.9|10308.9|10308.1|10306.8|10306.1|207
1608228000000|2020-12-17 18:00:00|10308.6|10307.8|10307.6|10306.9|10308.9|10308.2|10306.5|10305.8|290
1608228300000|2020-12-17 18:05:00|10307.7|10306.7|10305.5|10304.8|10308.2|10307.4|10305.4|10304.6|215
1608228600000|2020-12-17 18:10:00|10305.4|10304.7|10306.1|10305.4|10307.2|10306.5|10305|10304.2|239
1608228900000|2020-12-17 18:15:00|10306.2|10305.5|10308.8|10308.1|10308.9|10308.1|10306.1|10305.3|162
1608229200000|2020-12-17 18:20:00|10309.1|10308.4|10310.3|10309.3|10310.8|10310|10309|10308.2|214
1608229500000|2020-12-17 18:25:00|10310.4|10309.4|10309.2|10308.2|10310.9|10310.1|10308.3|10307.4|277
1608229800000|2020-12-17 18:30:00|10309.1|10308.4|10307.7|10306.7|10309.7|10308.7|10307.4|10306.6|240
1608230100000|2020-12-17 18:35:00|10307.6|10306.9|10305.6|10304.6|10308.2|10307.2|10305.5|10304.5|134
1608230400000|2020-12-17 18:40:00|10305.4|10304.7|10306.4|10305.4|10307.6|10306.9|10305.4|10304.6|163
1608230700000|2020-12-17 18:45:00|10306.5|10305.5|10310.5|10309.8|10310.6|10309.8|10306.5|10305.5|216
1608231000000|2020-12-17 18:50:00|10310.6|10309.6|10312.7|10312|10313.4|10312.5|10310.5|10309.5|305
1608231300000|2020-12-17 18:55:00|10312.8|10312.1|10312.2|10311.5|10313.8|10312.9|10311.9|10311.2|228
1608231600000|2020-12-17 19:00:00|10312.1|10311.4|10312.3|10311.6|10313|10312.1|10311.9|10311|236
1608231900000|2020-12-17 19:05:00|10312.2|10311.5|10310.9|10309.9|10312.6|10311.8|10310.4|10309.7|188
1608232200000|2020-12-17 19:10:00|10311|10310|10309.1|10308.4|10311|10310.1|10308.8|10308|178
1608232500000|2020-12-17 19:15:00|10309|10308.3|10307.7|10307|10309.4|10308.5|10307.7|10306.9|245
1608232800000|2020-12-17 19:20:00|10307.8|10307.1|10306.2|10305.5|10308.4|10307.6|10305.5|10304.8|220
1608233100000|2020-12-17 19:25:00|10306.3|10305.6|10308.5|10307.8|10308.6|10307.9|10306.2|10305.5|199
1608233400000|2020-12-17 19:30:00|10308.6|10307.9|10308|10307.3|10308.8|10308|10307.4|10306.6|196
1608233700000|2020-12-17 19:35:00|10308.1|10307.4|10309.9|10309.2|10311.8|10311.1|10308|10307.3|351
1608234000000|2020-12-17 19:40:00|10309.8|10309.1|10308.9|10308.2|10310.4|10309.6|10308.7|10307.7|225
1608234300000|2020-12-17 19:45:00|10308.6|10307.9|10308.7|10307.7|10310.4|10309.6|10308.1|10307.3|217
1608234600000|2020-12-17 19:50:00|10308.8|10307.8|10312.6|10311.6|10312.6|10311.6|10307.8|10307|325
1608234900000|2020-12-17 19:55:00|10312.5|10311.5|10311.4|10310.7|10313.6|10312.7|10310|10309.3|497
1608235200000|2020-12-17 20:00:00|10311.5|10310.8|10311.1|10310.4|10311.6|10310.9|10310|10309.3|339
1608235500000|2020-12-17 20:05:00|10311|10310.3|10310.6|10309.9|10311.7|10310.9|10310.1|10309.4|194
1608235800000|2020-12-17 20:10:00|10310.7|10309.7|10312|10311|10312.3|10311.5|10310.5|10309.6|230
1608236100000|2020-12-17 20:15:00|10311.9|10311.3|10312|10311.3|10312.4|10311.6|10311.4|10310.6|237
1608236400000|2020-12-17 20:20:00|10311.9|10311.2|10313.6|10312.9|10313.9|10313|10311.8|10311|204
1608236700000|2020-12-17 20:25:00|10313.7|10313|10312.6|10311.9|10314.2|10313.5|10312.6|10311.9|142
1608237000000|2020-12-17 20:30:00|10312.8|10312.1|10314.8|10314.1|10315.5|10314.6|10312|10311.2|272
1608237300000|2020-12-17 20:35:00|10314.7|10314|10315.2|10314.5|10316.6|10315.8|10314.7|10313.9|205
1608237600000|2020-12-17 20:40:00|10315.1|10314.4|10315.2|10314.5|10316.1|10315.3|10314.1|10313.4|265
1608237900000|2020-12-17 20:45:00|10315.5|10314.6|10314.2|10313.5|10316.2|10315.5|10314.2|10313.3|241
1608238200000|2020-12-17 20:50:00|10314.3|10313.3|10315.3|10314.6|10316.1|10315.3|10314.2|10313.3|247
1608238500000|2020-12-17 20:55:00|10315.4|10314.4|10315.2|10314.5|10317.1|10316.3|10315|10314.2|306
1608238800000|2020-12-17 21:00:00|10315.1|10314.4|10315.2|10314.2|10316|10315.3|10314.9|10313.9|259
1608239100000|2020-12-17 21:05:00|10315.3|10314.3|10313.8|10312.8|10315.5|10314.7|10313.6|10312.7|142
1608239400000|2020-12-17 21:10:00|10313.9|10313.2|10312.6|10311.6|10314.2|10313.3|10312.4|10311.5|151
1608239700000|2020-12-17 21:15:00|10312.5|10311.5|10311.7|10310.7|10313.1|10312.1|10311.3|10310.3|117
1608240000000|2020-12-17 21:20:00|10311.8|10310.8|10311.4|10310.4|10311.8|10310.9|10311|10310.1|128
1608240300000|2020-12-17 21:25:00|10311.3|10310.3|10311.7|10310.7|10311.8|10310.8|10311.2|10310.3|81
1608240600000|2020-12-17 21:30:00|10311.6|10310.6|10310.6|10309.6|10311.9|10311.1|10310.5|10309.5|131
1608240900000|2020-12-17 21:35:00|10310.7|10309.7|10309.2|10308.2|10310.7|10309.8|10309|10308.1|77
1608241200000|2020-12-17 21:40:00|10309.3|10308.3|10308.7|10307.7|10309.7|10308.7|10308.4|10307.4|83
1608241500000|2020-12-17 21:45:00|10308.8|10307.8|10309|10308|10310.1|10309.1|10307.7|10306.7|205
1608241800000|2020-12-17 21:50:00|10309.1|10308.1|10308|10307|10309.6|10308.6|10307.9|10306.9|838
1608242100000|2020-12-17 21:55:00|10308.1|10307.1|10313.2|10307.2|10313.9|10308.2|10308|10306.3|986
1608242400000|2020-12-17 22:00:00|10313.6|10307.6|10315|10309|10315|10309|10312.9|10306.9|38
1608242700000|2020-12-17 22:05:00|10313.3|10307.3|10317.2|10311.2|10317.8|10311.8|10313.3|10307.3|1280
1608243000000|2020-12-17 22:10:00|10317.3|10311.3|10316.9|10310.9|10317.6|10311.6|10315.9|10309.9|1346
1608243300000|2020-12-17 22:15:00|10316.6|10310.6|10313.3|10308.3|10317.2|10311.2|10312.8|10307.8|1414
1608243600000|2020-12-17 22:20:00|10313.4|10308.1|10313|10308.8|10313.4|10309.3|10312.4|10308|1305
1608243900000|2020-12-17 22:25:00|10313.1|10308.7|10312.5|10309|10313.5|10309.5|10312|10308.5|1296
1608244200000|2020-12-17 22:30:00|10312.3|10309.1|10312.8|10309.2|10313.4|10311.1|10312.1|10308.5|1422
1608244500000|2020-12-17 22:35:00|10312.9|10309.1|10312.7|10309|10313.4|10309.9|10312.5|10308.9|1068
1608244800000|2020-12-17 22:40:00|10312.6|10309.1|10312.5|10309.3|10312.8|10309.7|10311.9|10308.5|857
1608245100000|2020-12-17 22:45:00|10312.4|10309.4|10313.1|10309.3|10314.9|10312.5|10312|10308.9|1498
1608245400000|2020-12-17 22:50:00|10313|10309.2|10312.4|10309.8|10314.2|10310|10311.9|10309.1|1277
1608245700000|2020-12-17 22:55:00|10312.5|10309.9|10312.6|10310|10313.2|10310.7|10311.7|10308.9|1317
1608246000000|2020-12-17 23:00:00|10312.8|10310.2|10313.2|10312.2|10313.6|10312.4|10311.2|10309.9|579
1608246300000|2020-12-17 23:05:00|10313.3|10312.3|10312.8|10311.8|10313.3|10312.3|10312.1|10311.2|351
1608246600000|2020-12-17 23:10:00|10312.9|10311.9|10314.8|10313.8|10315.4|10314.4|10312.8|10311.8|144
1608246900000|2020-12-17 23:15:00|10315|10314|10313.4|10312.4|10315|10314|10313.3|10312.3|98
1608247200000|2020-12-17 23:20:00|10313.3|10312.3|10313.3|10312.3|10313.7|10312.7|10312.1|10311.2|135
1608247500000|2020-12-17 23:25:00|10313.4|10312.4|10313.4|10312.4|10314.1|10313.1|10313.1|10312.3|89
1608247800000|2020-12-17 23:30:00|10313.7|10312.7|10313.1|10312.1|10315.3|10314.1|10312.6|10311.6|245
1608248100000|2020-12-17 23:35:00|10313|10312|10312.1|10311.1|10313.2|10312.2|10311.4|10310.5|162
1608248400000|2020-12-17 23:40:00|10312|10311|10313.1|10312.4|10313.7|10312.9|10312|10311|187
1608248700000|2020-12-17 23:45:00|10313.4|10312.3|10312.9|10311.9|10313.4|10312.5|10312.5|10311.5|222
1608249000000|2020-12-17 23:50:00|10312.8|10311.8|10313.1|10312.1|10314.3|10313.3|10312|10311|222
1608249300000|2020-12-17 23:55:00|10313.4|10312.4|10315.5|10314.5|10315.5|10314.5|10313.4|10312.4|90
1608249600000|2020-12-18 00:00:00|10315.6|10314.6|10314.2|10313.2|10316.5|10315.5|10312.7|10311.7|354
1608249900000|2020-12-18 00:05:00|10314.3|10313.3|10314.9|10313.9|10315.7|10314.8|10313.5|10312.6|218
1608250200000|2020-12-18 00:10:00|10314.7|10314|10315.9|10314.9|10315.9|10314.9|10313.7|10312.9|244
1608250500000|2020-12-18 00:15:00|10316.1|10315.1|10317.6|10316.6|10317.6|10316.6|10314.7|10313.7|251
1608250800000|2020-12-18 00:20:00|10317.5|10316.5|10318.3|10317.6|10320.3|10319.3|10317.1|10316.3|261
1608251100000|2020-12-18 00:25:00|10318.4|10317.4|10320.6|10319.9|10320.6|10319.9|10317.7|10317|162
1608251400000|2020-12-18 00:30:00|10320.5|10319.8|10320.3|10319.6|10321.7|10320.8|10319.7|10318.9|267
1608251700000|2020-12-18 00:35:00|10320.2|10319.5|10318.9|10318.2|10320.4|10319.6|10318.8|10318|250
1608252000000|2020-12-18 00:40:00|10319|10318.3|10318.7|10318|10320|10319.2|10318.3|10317.5|167
1608252300000|2020-12-18 00:45:00|10318.9|10318.2|10319.6|10318.9|10319.7|10319|10318|10317.1|239
1608252600000|2020-12-18 00:50:00|10319.7|10319|10324.1|10323.1|10326.1|10325.4|10319.4|10318.7|643
1608252900000|2020-12-18 00:55:00|10324.4|10323.4|10327.1|10326.1|10327.7|10326.9|10323.4|10322.4|480
1608253200000|2020-12-18 01:00:00|10327|10326|10325.6|10324.9|10327.3|10326.5|10325.4|10324.4|416
1608253500000|2020-12-18 01:05:00|10325.4|10324.7|10328.3|10327.3|10329.3|10328.4|10325.4|10324.6|330
1608253800000|2020-12-18 01:10:00|10328.1|10327.4|10328.1|10327.1|10329.2|10328.5|10327.3|10326.4|254
1608254100000|2020-12-18 01:15:00|10328.2|10327.2|10332.5|10331.5|10333.7|10332.8|10328|10327|422
1608254400000|2020-12-18 01:20:00|10332.4|10331.4|10332.9|10332.2|10334|10333.2|10331.9|10331.1|338
1608254700000|2020-12-18 01:25:00|10333|10332.3|10331.8|10330.8|10333.1|10332.3|10330.6|10329.8|197
1608255000000|2020-12-18 01:30:00|10331.7|10330.7|10326.6|10325.9|10332.1|10331.1|10326.6|10325.9|313
1608255300000|2020-12-18 01:35:00|10326.7|10326|10325.8|10325.1|10328.1|10327.3|10324.6|10323.9|292
1608255600000|2020-12-18 01:40:00|10325.9|10325.2|10328.7|10327.7|10329|10328.3|10325.5|10324.7|258
1608255900000|2020-12-18 01:45:00|10328.6|10327.6|10326.4|10325.4|10329|10328.2|10326.1|10325.2|389
1608256200000|2020-12-18 01:50:00|10326.3|10325.6|10328.5|10327.8|10329.8|10329|10326.2|10325.4|319
1608256500000|2020-12-18 01:55:00|10328.6|10327.9|10331.9|10331.2|10332.5|10331.8|10328|10327.2|362
1608256800000|2020-12-18 02:00:00|10331.8|10331.1|10329.7|10328.7|10333.3|10332.6|10329.2|10328.5|358
1608257100000|2020-12-18 02:05:00|10329.6|10329|10329.8|10329.1|10330|10329.3|10328.9|10328|205
1608257400000|2020-12-18 02:10:00|10330|10329.3|10328.7|10328|10330.3|10329.5|10328.7|10327.9|146
1608257700000|2020-12-18 02:15:00|10328.5|10327.8|10328.8|10328.1|10329.2|10328.4|10327.3|10326.6|184
1608258000000|2020-12-18 02:20:00|10328.9|10328.2|10328.9|10328.2|10329.6|10328.8|10328.5|10327.7|143
1608258300000|2020-12-18 02:25:00|10329|10328.3|10329.8|10329.1|10331.4|10330.7|10328.6|10327.7|209
1608258600000|2020-12-18 02:30:00|10330|10329|10331.4|10330.7|10331.5|10330.8|10329.6|10328.7|194
1608258900000|2020-12-18 02:35:00|10331.5|10330.8|10330.9|10330.2|10332.7|10331.9|10330.4|10329.6|237
1608259200000|2020-12-18 02:40:00|10331|10330.3|10332.4|10331.7|10333.2|10332.4|10330.9|10330.1|153
1608259500000|2020-12-18 02:45:00|10332.5|10331.8|10333.2|10332.5|10333.2|10332.5|10331.3|10330.5|215
1608259800000|2020-12-18 02:50:00|10333.1|10332.4|10337.1|10336.1|10337.3|10336.5|10332|10331.2|254
1608260100000|2020-12-18 02:55:00|10336.9|10336.2|10337.7|10337|10338.3|10337.4|10336.4|10335.6|234
1608260400000|2020-12-18 03:00:00|10337.5|10336.7|10336.8|10336.1|10337.9|10337.1|10335.6|10334.7|321
1608260700000|2020-12-18 03:05:00|10336.7|10336|10337.1|10336.4|10337.5|10336.7|10335|10334.1|396
1608261000000|2020-12-18 03:10:00|10337|10336.3|10340.1|10339.1|10342.9|10342|10337|10336.3|552
1608261300000|2020-12-18 03:15:00|10340|10339|10337.6|10336.6|10340.4|10339.4|10337.2|10336.3|287
1608261600000|2020-12-18 03:20:00|10337.5|10336.8|10341|10340.3|10344|10343.1|10337.5|10336.8|447
1608261900000|2020-12-18 03:25:00|10341.1|10340.4|10340.1|10339.4|10342.6|10341.9|10339.2|10338.2|314
1608262200000|2020-12-18 03:30:00|10340|10339.3|10340.4|10339.7|10340.9|10340|10339.1|10338.3|275
1608262500000|2020-12-18 03:35:00|10340.5|10339.8|10339.7|10339|10340.7|10339.8|10339.2|10338.5|267
1608262800000|2020-12-18 03:40:00|10339.8|10339.1|10338.9|10338.2|10340.5|10339.6|10338.5|10337.7|223
1608263100000|2020-12-18 03:45:00|10339.2|10338.5|10338.5|10337.5|10340.9|10339.9|10338.2|10337.2|204
1608263400000|2020-12-18 03:50:00|10338.4|10337.4|10340.5|10339.5|10340.8|10339.8|10338.1|10337.4|245
1608263700000|2020-12-18 03:55:00|10340.6|10339.6|10341.9|10341.2|10342.3|10341.5|10340.5|10339.6|175
1608264000000|2020-12-18 04:00:00|10342|10341.3|10343.9|10343.2|10345.1|10344.4|10341.2|10340.4|233
1608264300000|2020-12-18 04:05:00|10343.8|10343.1|10344|10343|10344.3|10343.4|10342.6|10341.7|189
1608264600000|2020-12-18 04:10:00|10344.1|10343.1|10341|10340|10344.4|10343.5|10340.9|10340|232
1608264900000|2020-12-18 04:15:00|10341.1|10340.1|10341.6|10340.9|10342.4|10341.7|10340.7|10340|260
1608265200000|2020-12-18 04:20:00|10341.7|10341|10342.7|10341.7|10342.7|10341.9|10340.8|10340.1|249
1608265500000|2020-12-18 04:25:00|10342.6|10341.9|10343.7|10343|10343.8|10343.1|10341.8|10341.1|204
1608265800000|2020-12-18 04:30:00|10343.8|10343.1|10345|10344|10346.7|10345.8|10343.7|10343|380
1608266100000|2020-12-18 04:35:00|10345.1|10344.1|10345|10344.3|10347|10346.3|10344.3|10343.6|278
1608266400000|2020-12-18 04:40:00|10344.9|10344.2|10346.3|10345.6|10347.5|10346.7|10344.9|10344.1|321
1608266700000|2020-12-18 04:45:00|10346.4|10345.7|10348.3|10347.6|10348.6|10347.9|10344.7|10344|325
1608267000000|2020-12-18 04:50:00|10348.5|10347.5|10346.7|10346|10348.5|10347.6|10346.5|10345.8|238
1608267300000|2020-12-18 04:55:00|10346.6|10345.9|10345.2|10344.5|10347.2|10346.3|10344.8|10343.9|290
1608267600000|2020-12-18 05:00:00|10345.3|10344.6|10344.3|10343.6|10345.3|10344.6|10344.1|10343.4|283
1608267900000|2020-12-18 05:05:00|10344.2|10343.5|10343.5|10342.8|10344.6|10343.9|10342.6|10341.9|234
1608268200000|2020-12-18 05:10:00|10343.4|10342.7|10346.4|10345.7|10346.5|10345.7|10342.7|10341.8|301
1608268500000|2020-12-18 05:15:00|10346.3|10345.6|10346.6|10345.6|10348.1|10347.4|10346|10345.2|250
1608268800000|2020-12-18 05:20:00|10346.7|10345.7|10348.2|10347.5|10348.7|10348|10345.5|10344.8|223
1608269100000|2020-12-18 05:25:00|10348.3|10347.6|10348.1|10347.4|10349|10348.3|10347.5|10346.8|191
1608269400000|2020-12-18 05:30:00|10348.2|10347.5|10345.7|10345|10348.3|10347.6|10345.5|10344.7|241
1608269700000|2020-12-18 05:35:00|10345.8|10345.1|10347.2|10346.2|10348.2|10347.3|10345.7|10345|250
1608270000000|2020-12-18 05:40:00|10347.1|10346.4|10344.8|10344.1|10347.4|10346.6|10344.7|10344|286
1608270300000|2020-12-18 05:45:00|10344.7|10344|10346.6|10345.9|10347.1|10346.4|10344.2|10343.5|309
1608270600000|2020-12-18 05:50:00|10346.5|10345.8|10344.4|10343.7|10346.6|10345.9|10344.4|10343.5|200
1608270900000|2020-12-18 05:55:00|10344.5|10343.5|10344.7|10343.7|10346.6|10345.8|10343.9|10343.2|326
1608271200000|2020-12-18 06:00:00|10344.6|10343.6|10342.1|10341.4|10344.8|10343.8|10342.1|10341.3|337
1608271500000|2020-12-18 06:05:00|10342.2|10341.5|10341.1|10340.4|10342.9|10342|10340.9|10340.2|262
1608271800000|2020-12-18 06:10:00|10341.2|10340.5|10337.9|10337.2|10342.7|10341.9|10337.9|10337.2|375
1608272100000|2020-12-18 06:15:00|10338.1|10337.4|10338.4|10337.4|10339.3|10338.4|10337.1|10336.2|279
1608272400000|2020-12-18 06:20:00|10338.5|10337.5|10337.8|10336.8|10339|10338.1|10336.5|10335.7|232
1608272700000|2020-12-18 06:25:00|10337.6|10336.9|10338.4|10337.4|10339|10338|10336.4|10335.7|279
1608273000000|2020-12-18 06:30:00|10338.5|10337.5|10338|10337.3|10340|10339.1|10337.5|10336.7|165
1608273300000|2020-12-18 06:35:00|10338.1|10337.4|10336.6|10335.9|10338.9|10338|10334.3|10333.4|357
1608273600000|2020-12-18 06:40:00|10336.8|10335.8|10333.6|10332.6|10336.9|10335.9|10331.7|10330.8|362
1608273900000|2020-12-18 06:45:00|10333.5|10332.8|10334.7|10333.7|10335.1|10334.3|10332.9|10332|208
1608274200000|2020-12-18 06:50:00|10334.4|10333.4|10332|10331.3|10335.8|10334.9|10331.2|10330.3|277
1608274500000|2020-12-18 06:55:00|10332.2|10331.5|10334.5|10333.5|10334.9|10334.1|10332.2|10331.5|236
1608274800000|2020-12-18 07:00:00|10334.4|10333.4|10337.5|10336.5|10337.7|10337|10334.1|10333.3|326
1608275100000|2020-12-18 07:05:00|10337.6|10336.6|10340|10339.3|10340.6|10339.8|10337.1|10336.1|306
1608275400000|2020-12-18 07:10:00|10339.9|10339.2|10339.6|10338.6|10340.2|10339.4|10335.2|10334.4|378
1608275700000|2020-12-18 07:15:00|10339.2|10338.5|10335.2|10334.5|10340.3|10339.3|10335.2|10334.4|564
1608276000000|2020-12-18 07:20:00|10335.4|10334.4|10336.5|10335.5|10337.2|10336.4|10334.7|10333.8|353
1608276300000|2020-12-18 07:25:00|10336.6|10335.6|10335.2|10334.2|10337.2|10336.5|10334.3|10333.3|293
1608276600000|2020-12-18 07:30:00|10335.4|10334.4|10337.2|10336.5|10337.5|10336.7|10334.3|10333.5|382
1608276900000|2020-12-18 07:35:00|10337.1|10336.4|10336|10335|10337.9|10337.1|10335.9|10335|311
1608277200000|2020-12-18 07:40:00|10336.1|10335.1|10337.4|10336.4|10339.1|10338.3|10335.9|10334.9|339
1608277500000|2020-12-18 07:45:00|10337.5|10336.5|10339.1|10338.1|10339.5|10338.7|10336.3|10335.5|306
1608277800000|2020-12-18 07:50:00|10339|10338|10343.5|10342.8|10344.9|10344.2|10338.2|10337.3|492
1608278100000|2020-12-18 07:55:00|10343.4|10342.7|10347.2|10346.2|10348|10347.3|10342.4|10341.5|525
1608278400000|2020-12-18 08:00:00|10346.9|10346.1|10354.2|10353.2|10355|10354|10345.8|10345.1|785
1608278700000|2020-12-18 08:05:00|10354.1|10353.1|10358.2|10357.2|10359.7|10358.8|10353.6|10352.7|626
1608279000000|2020-12-18 08:10:00|10358.1|10357.1|10356.7|10356|10359.8|10359.1|10356.1|10355.3|667
1608279300000|2020-12-18 08:15:00|10356.9|10356.2|10357.1|10356.4|10358.3|10357.5|10355.5|10354.7|583
1608279600000|2020-12-18 08:20:00|10357|10356.3|10353.5|10352.8|10357.1|10356.4|10352.9|10352.2|430
1608279900000|2020-12-18 08:25:00|10353.3|10352.3|10357.6|10356.6|10357.6|10356.8|10353.1|10352.2|556
1608280200000|2020-12-18 08:30:00|10357.4|10356.7|10357.7|10356.7|10360|10359|10357|10356.1|563
1608280500000|2020-12-18 08:35:00|10357.8|10356.8|10354.5|10353.8|10358.1|10357.3|10354|10353.3|551
1608280800000|2020-12-18 08:40:00|10354.6|10353.6|10352.8|10352.1|10354.8|10354|10352|10351.1|459
1608281100000|2020-12-18 08:45:00|10352.9|10351.9|10352.1|10351.1|10353|10352.2|10350.9|10350|373
1608281400000|2020-12-18 08:50:00|10351.6|10350.9|10348.1|10347.4|10353.1|10352.3|10347.2|10346.4|530
1608281700000|2020-12-18 08:55:00|10348.3|10347.6|10346.6|10345.6|10349.1|10348.3|10344.4|10343.4|495
1608282000000|2020-12-18 09:00:00|10346.8|10345.8|10344.2|10343.2|10347.4|10346.5|10343.7|10342.8|488
1608282300000|2020-12-18 09:05:00|10344.3|10343.3|10347.8|10347.1|10348.3|10347.4|10344|10343.2|471
1608282600000|2020-12-18 09:10:00|10347.9|10347.2|10344.7|10344|10348|10347.2|10343|10342.2|408
1608282900000|2020-12-18 09:15:00|10344.9|10344.2|10351.9|10351.2|10352.3|10351.5|10344.5|10343.7|546
1608283200000|2020-12-18 09:20:00|10351.8|10351.1|10352.2|10351.2|10352.3|10351.6|10350.1|10349.3|500
1608283500000|2020-12-18 09:25:00|10352.1|10351.1|10353.7|10352.7|10354.7|10353.8|10352|10351.1|393
1608283800000|2020-12-18 09:30:00|10353.6|10352.6|10356.4|10355.7|10356.9|10356.2|10353.2|10352.3|439
1608284100000|2020-12-18 09:35:00|10356.6|10355.6|10353.9|10353.2|10357.3|10356.6|10353.8|10352.9|467
1608284400000|2020-12-18 09:40:00|10354|10353.3|10353.3|10352.6|10356|10355.2|10352.2|10351.2|488
1608284700000|2020-12-18 09:45:00|10352.9|10352.3|10356.4|10355.7|10356.6|10355.9|10352.8|10352|422
1608285000000|2020-12-18 09:50:00|10356.3|10355.6|10356.1|10355.4|10358.5|10357.7|10355|10354.2|500
1608285300000|2020-12-18 09:55:00|10356.2|10355.5|10355.5|10354.8|10356.9|10356.1|10354.9|10354.1|471
1608285600000|2020-12-18 10:00:00|10355.7|10354.7|10353.3|10352.6|10356.3|10355.4|10352.6|10351.8|481
1608285900000|2020-12-18 10:05:00|10353.4|10352.7|10354.6|10353.9|10357|10356.2|10352.7|10351.9|458
1608286200000|2020-12-18 10:10:00|10354.8|10354.1|10355.4|10354.4|10356.9|10356|10354.7|10353.8|475
1608286500000|2020-12-18 10:15:00|10355.2|10354.5|10355.4|10354.4|10355.7|10355|10354.1|10353.2|303
1608286800000|2020-12-18 10:20:00|10355.5|10354.5|10354.8|10354.1|10357.1|10356.2|10354.2|10353.3|386
1608287100000|2020-12-18 10:25:00|10354.7|10354|10352.6|10351.9|10355.5|10354.5|10352.6|10351.8|446
1608287400000|2020-12-18 10:30:00|10352.7|10352|10351|10350|10353.2|10352.3|10350.6|10349.9|393
1608287700000|2020-12-18 10:35:00|10350.8|10350.1|10349.7|10349|10351|10350.2|10349.2|10348.4|327
1608288000000|2020-12-18 10:40:00|10349.9|10348.9|10349|10348.3|10349.9|10349.2|10348.4|10347.6|242
1608288300000|2020-12-18 10:45:00|10349.3|10348.2|10348.1|10347.1|10350.2|10349.4|10347.7|10346.8|377
1608288600000|2020-12-18 10:50:00|10348.2|10347.5|10344.5|10343.5|10348.3|10347.5|10344.5|10343.5|347
1608288900000|2020-12-18 10:55:00|10344.6|10343.6|10345.1|10344.4|10345.3|10344.5|10343.4|10342.4|437
1608289200000|2020-12-18 11:00:00|10345.2|10344.2|10340.3|10339.3|10345.3|10344.4|10340|10339.2|399
1608289500000|2020-12-18 11:05:00|10340.2|10339.2|10341.4|10340.4|10341.5|10340.5|10338.9|10338|364
1608289800000|2020-12-18 11:10:00|10341.2|10340.5|10338.9|10338.2|10341.6|10340.8|10336.8|10336|302
1608290100000|2020-12-18 11:15:00|10339|10338.3|10337.5|10336.8|10339.3|10338.5|10335.4|10334.5|294
1608290400000|2020-12-18 11:20:00|10337.3|10336.6|10337.2|10336.5|10338.1|10337.2|10336|10335.3|274
1608290700000|2020-12-18 11:25:00|10337.3|10336.6|10338.5|10337.8|10339.6|10338.6|10337.2|10336.5|318
1608291000000|2020-12-18 11:30:00|10338.4|10337.7|10336.1|10335.4|10338.7|10337.9|10334|10333.3|471
1608291300000|2020-12-18 11:35:00|10336|10335.3|10337.4|10336.4|10337.4|10336.6|10333.9|10333.2|318
1608291600000|2020-12-18 11:40:00|10337.3|10336.3|10337.4|10336.4|10338.1|10337.2|10335.2|10334.4|395
1608291900000|2020-12-18 11:45:00|10337.3|10336.3|10336.6|10335.9|10337.7|10336.9|10334.5|10333.7|396
1608292200000|2020-12-18 11:50:00|10336.5|10335.8|10338.4|10337.4|10338.7|10337.8|10336|10335.3|285
1608292500000|2020-12-18 11:55:00|10338.5|10337.5|10338.9|10338.2|10341.5|10340.6|10338.2|10337.3|512
1608292800000|2020-12-18 12:00:00|10339|10338.3|10336.9|10336.2|10340.3|10339.6|10336.9|10336.1|374
1608293100000|2020-12-18 12:05:00|10337|10336.3|10334.1|10333.4|10337.4|10336.6|10333.4|10332.7|353
1608293400000|2020-12-18 12:10:00|10334.2|10333.5|10331.7|10331|10334.2|10333.5|10329.8|10329|444
1608293700000|2020-12-18 12:15:00|10331.8|10330.8|10332.4|10331.4|10333.6|10332.7|10331|10330|251
1608294000000|2020-12-18 12:20:00|10332.2|10331.5|10334.1|10333.4|10334.7|10333.9|10331.7|10330.7|367
1608294300000|2020-12-18 12:25:00|10334|10333.3|10331.2|10330.2|10334.4|10333.7|10331|10330.2|225
1608294600000|2020-12-18 12:30:00|10331.1|10330.4|10325.6|10324.9|10331.9|10331.2|10325.4|10324.5|571
1608294900000|2020-12-18 12:35:00|10325.7|10325|10322.2|10321.5|10326.3|10325.5|10319.8|10319.1|542
1608295200000|2020-12-18 12:40:00|10322.4|10321.4|10321.1|10320.4|10323.3|10322.6|10320.2|10319.5|484
1608295500000|2020-12-18 12:45:00|10321.2|10320.5|10322.4|10321.7|10324|10323.3|10320.1|10319.4|464
1608295800000|2020-12-18 12:50:00|10322.3|10321.6|10324.3|10323.3|10325.8|10324.8|10321.2|10320.5|606
1608296100000|2020-12-18 12:55:00|10324.4|10323.4|10327.5|10326.5|10328|10327.3|10324.2|10323.3|548
1608296400000|2020-12-18 13:00:00|10327.6|10326.6|10331.2|10330.2|10331.5|10330.5|10327.4|10326.6|456
1608296700000|2020-12-18 13:05:00|10331.3|10330.3|10331.9|10331.2|10333.6|10332.9|10331.2|10330.3|463
1608297000000|2020-12-18 13:10:00|10332|10331.3|10335.3|10334.6|10336|10335.3|10330.7|10329.8|496
1608297300000|2020-12-18 13:15:00|10335.2|10334.5|10331.6|10330.9|10335.3|10334.5|10329.8|10329.1|464
1608297600000|2020-12-18 13:20:00|10331.5|10330.8|10331.6|10330.6|10334.6|10333.9|10330.6|10329.8|442
1608297900000|2020-12-18 13:25:00|10331.5|10330.8|10330.9|10329.9|10333|10332.3|10330.7|10329.9|309
1608298200000|2020-12-18 13:30:00|10330.7|10329.7|10332|10331.3|10333.2|10332.3|10328.2|10327.2|540
1608298500000|2020-12-18 13:35:00|10332.1|10331.4|10329.6|10328.9|10332.7|10331.9|10327.9|10327|503
1608298800000|2020-12-18 13:40:00|10329.5|10328.8|10329.1|10328.4|10330.6|10329.7|10327.9|10327.1|490
1608299100000|2020-12-18 13:45:00|10329|10328.3|10327.5|10326.8|10330.1|10329.3|10327.3|10326.5|531
1608299400000|2020-12-18 13:50:00|10327.4|10326.7|10325.4|10324.7|10327.4|10326.7|10323.9|10323|452
1608299700000|2020-12-18 13:55:00|10325.5|10324.8|10326.9|10326.2|10328.3|10327.6|10325.3|10324.4|540
1608300000000|2020-12-18 14:00:00|10327|10326.3|10326.8|10326.1|10330.2|10329.4|10326.8|10326|508
1608300300000|2020-12-18 14:05:00|10326.9|10326.2|10323.8|10322.8|10327.8|10326.9|10322.9|10322.1|406
1608300600000|2020-12-18 14:10:00|10323.9|10322.9|10325.3|10324.6|10327.7|10326.8|10323.7|10322.8|417
1608300900000|2020-12-18 14:15:00|10325.4|10324.7|10324.8|10324.1|10325.5|10324.7|10322.6|10321.9|493
1608301200000|2020-12-18 14:20:00|10325.2|10324.5|10326.8|10326.1|10328.4|10327.7|10324.9|10324|441
1608301500000|2020-12-18 14:25:00|10327|10326|10330|10329.3|10330.4|10329.6|10326.7|10325.8|425
1608301800000|2020-12-18 14:30:00|10329.9|10329.2|10330.3|10329.3|10331.7|10330.7|10328.9|10328.1|593
1608302100000|2020-12-18 14:35:00|10330|10329.4|10334.3|10333.6|10334.7|10333.7|10329|10328.1|549
1608302400000|2020-12-18 14:40:00|10334.4|10333.7|10333.9|10332.9|10335.8|10335|10332.7|10331.8|551
1608302700000|2020-12-18 14:45:00|10333.8|10333.1|10335.3|10334.6|10335.9|10335.1|10331.1|10330.4|482
1608303000000|2020-12-18 14:50:00|10335.6|10334.8|10338.2|10337.5|10340.6|10339.6|10335.3|10334.6|769
1608303300000|2020-12-18 14:55:00|10338.1|10337.4|10335.6|10334.6|10338.6|10337.9|10334.2|10333.3|499
1608303600000|2020-12-18 15:00:00|10335.4|10334.4|10336.7|10336|10337.2|10336.2|10335|10334|409
1608303900000|2020-12-18 15:05:00|10336.6|10335.9|10334.7|10334|10336.6|10335.9|10334.2|10333.4|474
1608304200000|2020-12-18 15:10:00|10334.8|10334.1|10337.3|10336.6|10337.3|10336.6|10334|10333.2|407
1608304500000|2020-12-18 15:15:00|10337.2|10336.5|10343.6|10342.6|10344.9|10344.1|10337.2|10336.5|589
1608304800000|2020-12-18 15:20:00|10343.5|10342.5|10344.6|10343.9|10345.6|10344.9|10342.2|10341.3|568
1608305100000|2020-12-18 15:25:00|10344.5|10343.8|10344.2|10343.5|10345.2|10344.3|10341.4|10340.6|456
1608305400000|2020-12-18 15:30:00|10344.3|10343.6|10342.7|10342|10344.6|10343.9|10340.5|10339.7|538
1608305700000|2020-12-18 15:35:00|10342.4|10341.7|10342.3|10341.6|10342.8|10342|10339.6|10338.8|422
1608306000000|2020-12-18 15:40:00|10342.4|10341.7|10344.8|10344.1|10347.5|10346.8|10341.2|10340.5|536
1608306300000|2020-12-18 15:45:00|10344.7|10344|10347.4|10346.7|10347.6|10346.9|10344.4|10343.7|485
1608306600000|2020-12-18 15:50:00|10347.3|10346.6|10346.9|10345.9|10348.3|10347.6|10344.7|10343.9|511
1608306900000|2020-12-18 15:55:00|10346.7|10346|10340.6|10339.6|10347.9|10347.1|10336.6|10335.8|887
1608307200000|2020-12-18 16:00:00|10340.5|10339.8|10339.7|10339|10341.9|10341.2|10338.2|10337.4|605
1608307500000|2020-12-18 16:05:00|10339.6|10338.9|10341.6|10340.9|10342|10341.2|10339.2|10338.4|386
1608307800000|2020-12-18 16:10:00|10341.5|10340.8|10339.5|10338.8|10341.8|10341.1|10339.4|10338.7|305
1608308100000|2020-12-18 16:15:00|10339.6|10338.9|10339.7|10339|10340.3|10339.4|10336.6|10335.9|482
1608308400000|2020-12-18 16:20:00|10339.9|10338.9|10338.5|10337.8|10340.2|10339.4|10337.2|10336.4|376
1608308700000|2020-12-18 16:25:00|10338.3|10337.6|10336.1|10335.4|10339.7|10338.9|10335.9|10334.9|445
1608309000000|2020-12-18 16:30:00|10336|10335.3|10337.7|10336.7|10337.9|10337.2|10334.9|10334.2|436
1608309300000|2020-12-18 16:35:00|10337.6|10336.9|10337.4|10336.4|10339.2|10338.3|10337.2|10336.4|376
1608309600000|2020-12-18 16:40:00|10337.5|10336.5|10335.8|10334.8|10338.3|10337.6|10335.7|10334.8|375
1608309900000|2020-12-18 16:45:00|10335.7|10335|10335.3|10334.3|10336|10335.2|10334|10333.1|360
1608310200000|2020-12-18 16:50:00|10335.2|10334.2|10333.8|10332.8|10335.7|10334.8|10333.3|10332.6|259
1608310500000|2020-12-18 16:55:00|10333.9|10332.9|10335.7|10335|10337.2|10336.3|10332.8|10331.9|343
1608310800000|2020-12-18 17:00:00|10335.8|10335.1|10336.4|10335.4|10337.1|10336.3|10335.3|10334.4|355
1608311100000|2020-12-18 17:05:00|10336.5|10335.5|10337.4|10336.4|10338.1|10337.2|10336.1|10335.2|368
1608311400000|2020-12-18 17:10:00|10337.3|10336.3|10337.6|10336.6|10338.4|10337.5|10337.1|10336.1|194
1608311700000|2020-12-18 17:15:00|10337.5|10336.5|10336.6|10335.6|10338.1|10337.3|10336.2|10335.4|197
1608312000000|2020-12-18 17:20:00|10336.5|10335.5|10336.4|10335.4|10338.1|10337.3|10336.3|10335.4|285
1608312300000|2020-12-18 17:25:00|10336.3|10335.6|10334.4|10333.4|10337.4|10336.6|10334.3|10333.3|240
1608312600000|2020-12-18 17:30:00|10334.5|10333.5|10334.6|10333.6|10334.9|10334|10333.4|10332.6|188
1608312900000|2020-12-18 17:35:00|10334.7|10333.7|10334.3|10333.3|10335.3|10334.3|10333.5|10332.6|187
1608313200000|2020-12-18 17:40:00|10334.1|10333.4|10332.6|10331.6|10334.8|10333.8|10331.4|10330.4|290
1608313500000|2020-12-18 17:45:00|10332.7|10331.7|10331.5|10330.8|10333.4|10332.4|10330.2|10329.3|423
1608313800000|2020-12-18 17:50:00|10331.7|10330.7|10331.7|10330.7|10332.2|10331.2|10330.9|10330.1|222
1608314100000|2020-12-18 17:55:00|10331.6|10330.6|10333.8|10333.1|10334|10333.1|10331.3|10330.3|269
1608314400000|2020-12-18 18:00:00|10333.7|10333|10331.8|10330.8|10334|10333.2|10331.6|10330.7|201
1608314700000|2020-12-18 18:05:00|10331.7|10330.7|10331.7|10331|10332.4|10331.6|10330.5|10329.5|221
1608315000000|2020-12-18 18:10:00|10331.6|10330.9|10333.6|10332.6|10334.1|10333.2|10331|10330|238
1608315300000|2020-12-18 18:15:00|10333.5|10332.5|10334.7|10334|10335.1|10334.4|10333|10332.2|263
1608315600000|2020-12-18 18:20:00|10334.8|10334.1|10333.9|10333.2|10334.9|10334.2|10333.7|10332.8|171
1608315900000|2020-12-18 18:25:00|10334|10333|10331.8|10330.8|10334|10333.2|10330.7|10329.8|234
1608316200000|2020-12-18 18:30:00|10331.7|10331.1|10333.2|10332.5|10333.5|10332.6|10331.7|10331|195
1608316500000|2020-12-18 18:35:00|10333.3|10332.6|10335.1|10334.4|10335.3|10334.5|10333.2|10332.5|146
1608316800000|2020-12-18 18:40:00|10335.2|10334.2|10333.6|10332.6|10335.3|10334.4|10333.3|10332.5|147
1608317100000|2020-12-18 18:45:00|10333.5|10332.8|10333.7|10332.7|10334|10333.1|10333.3|10332.4|87
1608317400000|2020-12-18 18:50:00|10334.2|10333.5|10334.4|10333.7|10334.9|10334|10333.4|10332.5|115
1608317700000|2020-12-18 18:55:00|10334.3|10333.6|10332.5|10331.5|10334.4|10333.7|10332|10331.1|163
1608318000000|2020-12-18 19:00:00|10332.3|10331.3|10331.4|10330.4|10333.5|10332.7|10331.2|10330.3|259
1608318300000|2020-12-18 19:05:00|10331.5|10330.5|10332.3|10331.6|10332.7|10332|10331.1|10330.1|98
1608318600000|2020-12-18 19:10:00|10332.2|10331.5|10332.7|10331.7|10333.5|10332.6|10332|10331.1|125
1608318900000|2020-12-18 19:15:00|10332.5|10331.8|10333.6|10332.9|10333.8|10332.9|10332.2|10331.5|136
1608319200000|2020-12-18 19:20:00|10333.8|10332.8|10332.4|10331.7|10334.3|10333.5|10332.4|10331.5|115
1608319500000|2020-12-18 19:25:00|10332.3|10331.6|10331.6|10330.9|10332.5|10331.6|10330.8|10330.1|208
1608319800000|2020-12-18 19:30:00|10331.5|10330.8|10331.8|10330.8|10332|10331.1|10331|10330.2|161
1608320100000|2020-12-18 19:35:00|10331.7|10330.7|10331.4|10330.7|10331.7|10330.9|10330.7|10329.9|161
1608320400000|2020-12-18 19:40:00|10331.6|10330.6|10331.7|10330.7|10332.1|10331.2|10330.9|10330|109
1608320700000|2020-12-18 19:45:00|10331.6|10330.6|10332.4|10331.7|10333.2|10332.3|10331.1|10330.3|148
1608321000000|2020-12-18 19:50:00|10331.9|10331.4|10331.8|10330.8|10333.2|10332.5|10331.4|10330.5|169
1608321300000|2020-12-18 19:55:00|10331.7|10330.7|10330.7|10329.7|10332.7|10331.9|10330.2|10329.2|200
1608321600000|2020-12-18 20:00:00|10330.8|10329.8|10332.7|10331.7|10332.9|10332|10330|10329|227
1608321900000|2020-12-18 20:05:00|10332.6|10331.6|10332.5|10331.5|10333|10332.1|10332.1|10331.3|104
1608322200000|2020-12-18 20:10:00|10332.6|10331.6|10332.2|10331.2|10332.7|10331.8|10331.5|10330.6|122
1608322500000|2020-12-18 20:15:00|10332.1|10331.1|10330.7|10329.7|10332.7|10331.9|10330.5|10329.6|136
1608322800000|2020-12-18 20:20:00|10330.8|10329.8|10331.9|10330.9|10331.9|10331.1|10330.6|10329.7|175
1608323100000|2020-12-18 20:25:00|10331.8|10330.8|10331.7|10330.7|10332.1|10331.1|10330.8|10329.9|167
1608323400000|2020-12-18 20:30:00|10331.5|10330.8|10331.3|10330.6|10332|10331.3|10330.8|10330|295
1608323700000|2020-12-18 20:35:00|10331.2|10330.5|10332.1|10331.1|10332.4|10331.5|10330.4|10329.5|234
1608324000000|2020-12-18 20:40:00|10332.2|10331.2|10332.4|10331.4|10334|10333.1|10331.7|10330.7|259
1608324300000|2020-12-18 20:45:00|10332.3|10331.3|10333.2|10332.2|10333.7|10332.8|10331|10330|309
1608324600000|2020-12-18 20:50:00|10333.3|10332.3|10331.8|10330.8|10333.3|10332.4|10331|10330.2|325
1608324900000|2020-12-18 20:55:00|10331.9|10331.1|10331.8|10330.8|10332.3|10331.3|10330.6|10329.7|322
1608325200000|2020-12-18 21:00:00|10331.2|10330.5|10331.9|10330.9|10332.5|10331.8|10331.2|10330.2|236
1608325500000|2020-12-18 21:05:00|10331.8|10330.8|10331.7|10330.7|10332.5|10331.5|10331.4|10330.4|206
1608325800000|2020-12-18 21:10:00|10331.6|10330.6|10331.7|10330.7|10333.1|10332.1|10331.1|10330.2|265
1608326100000|2020-12-18 21:15:00|10331.6|10330.6|10332.9|10331.9|10333.4|10332.4|10331.4|10330.4|308
1608326400000|2020-12-18 21:20:00|10332.8|10331.8|10332.8|10331.8|10333.4|10332.4|10332.3|10331.3|170
1608326700000|2020-12-18 21:25:00|10332.9|10331.9|10331.2|10330.2|10333.1|10332.1|10330.4|10329.4|241
1608327000000|2020-12-18 21:30:00|10331.1|10330.1|10331.4|10330.4|10331.5|10330.5|10330.7|10329.7|222
1608327300000|2020-12-18 21:35:00|10331.3|10330.3|10334.6|10333.6|10335|10334|10331.3|10330.3|221
1608327600000|2020-12-18 21:40:00|10333.9|10332.9|10331.2|10330.2|10333.9|10332.9|10331.1|10330.1|185
1608327900000|2020-12-18 21:45:00|10331.3|10330.3|10331.4|10330.4|10331.5|10330.5|10330.7|10329.7|548
1608328200000|2020-12-18 21:50:00|10331.3|10330.3|10331.8|10330.8|10332.8|10331.8|10329.7|10328.7|290
1608328500000|2020-12-18 21:55:00|10331.9|10330.9|10334.4|10328.4|10335.2|10331.1|10330.4|10325.4|278
1608498000000|2020-12-20 21:00:00|10353.5|10342.5|10353.5|10342.5|10355.3|10343.3|10353.5|10342.5|15
1608498300000|2020-12-20 21:05:00|10354.7|10342.7|10353.5|10342.5|10355.3|10343.3|10353.5|10342.2|17
1608498600000|2020-12-20 21:10:00|10353.3|10341.3|10353.5|10342.5|10354.8|10342.8|10353.3|10341.3|33
1608498900000|2020-12-20 21:15:00|10354|10342|10353.5|10342.5|10354.3|10342.5|10353.5|10342|31
1608499200000|2020-12-20 21:20:00|10353.9|10342.4|10353.5|10342.5|10354.3|10342.5|10353.4|10341.4|20
1608499500000|2020-12-20 21:25:00|10353.7|10342.4|10353.5|10342.5|10354.3|10342.5|10353.5|10342|19
1608499800000|2020-12-20 21:30:00|10353.9|10342.4|10353.5|10342.5|10354.3|10342.5|10353.5|10342.3|21
1608500100000|2020-12-20 21:35:00|10353.9|10342.4|10353.6|10344.4|10354.3|10344.5|10353.5|10342.3|18
1608500400000|2020-12-20 21:40:00|10353.8|10344.3|10354.5|10346.7|10357.3|10347.4|10353.5|10343.9|48
1608500700000|2020-12-20 21:45:00|10354.2|10346.6|10358.5|10347.5|10361|10350.4|10353.5|10344.9|56
1608501000000|2020-12-20 21:50:00|10358.4|10346.4|10358.8|10346.9|10359.5|10350.1|10351.6|10343.2|79
1608501300000|2020-12-20 21:55:00|10358.2|10346.8|10356.1|10348|10358.8|10348.5|10355.9|10345.4|35
1608501600000|2020-12-20 22:00:00|10356.4|10348.7|10357.3|10350.1|10360.8|10355.2|10354.7|10345.4|208
1608501900000|2020-12-20 22:05:00|10356.7|10350.4|10353.8|10342.5|10358.6|10350.4|10348.5|10339.8|1304
1608502200000|2020-12-20 22:10:00|10354.3|10343.2|10339.1|10332.6|10354.3|10346.9|10338.5|10329.7|1249
1608502500000|2020-12-20 22:15:00|10339.2|10332.7|10337.8|10331.8|10350|10338|10336.4|10324.4|918
1608502800000|2020-12-20 22:20:00|10337.9|10331.9|10341.7|10335.7|10344.6|10338.6|10334.2|10329.5|351
1608503100000|2020-12-20 22:25:00|10341.6|10335.6|10339.1|10333.1|10343.2|10337.2|10337.7|10331.7|208
1608503400000|2020-12-20 22:30:00|10339|10333|10339|10333|10340.7|10334.7|10337.8|10331.8|193
1608503700000|2020-12-20 22:35:00|10339.1|10333.1|10339.6|10333.6|10340.5|10334.5|10338.7|10332.7|488
1608504000000|2020-12-20 22:40:00|10339.7|10333.7|10340.8|10334.8|10341.1|10335.1|10338.8|10332.8|393
1608504300000|2020-12-20 22:45:00|10340.6|10334.6|10340.4|10334.4|10341.1|10335.1|10339.3|10333.3|274
1608504600000|2020-12-20 22:50:00|10340.1|10334.1|10340|10334|10341.6|10335.6|10339.2|10333.2|143
1608504900000|2020-12-20 22:55:00|10340.2|10334.2|10342.6|10336.6|10344.6|10338.6|10339.9|10333.9|247
1608505200000|2020-12-20 23:00:00|10342.3|10336.3|10341.6|10339.8|10343.4|10340.4|10338.7|10335.1|868
1608505500000|2020-12-20 23:05:00|10341.8|10339.7|10339.6|10338.6|10341.8|10340|10337.5|10336.2|523
1608505800000|2020-12-20 23:10:00|10339.8|10338.8|10342.3|10341.3|10343|10341.7|10338.7|10337.4|361
1608506100000|2020-12-20 23:15:00|10342.2|10341.2|10340.3|10339.3|10342.7|10341.5|10339.2|10338.1|368
1608506400000|2020-12-20 23:20:00|10340.2|10339.2|10338.9|10337.9|10341.1|10340.1|10338.4|10337.4|283
1608506700000|2020-12-20 23:25:00|10339|10338|10341.2|10340.2|10341.4|10340.4|10338.9|10337.9|245
1608507000000|2020-12-20 23:30:00|10341.3|10340.3|10342.3|10341.3|10342.5|10341.5|10338.4|10337.4|268
1608507300000|2020-12-20 23:35:00|10342.4|10341.4|10339.6|10338.6|10343|10342.2|10339.3|10338.3|299
1608507600000|2020-12-20 23:40:00|10339.4|10338.4|10343.6|10342.6|10343.8|10342.8|10338.6|10337.7|402
1608507900000|2020-12-20 23:45:00|10343.5|10342.5|10347.3|10346.3|10347.3|10346.3|10342|10341|374
1608508200000|2020-12-20 23:50:00|10347.4|10346.4|10344.5|10343.5|10347.9|10346.9|10344.1|10343.1|363
1608508500000|2020-12-20 23:55:00|10344.6|10343.6|10348.4|10347.4|10349.8|10348.8|10343.2|10342.2|401
1608508800000|2020-12-21 00:00:00|10348.5|10347.5|10346.6|10345.6|10350.2|10349.2|10344.5|10343.5|513
1608509100000|2020-12-21 00:05:00|10346.5|10345.5|10346.6|10345.6|10348.7|10347.7|10345.2|10344.3|356
1608509400000|2020-12-21 00:10:00|10346.5|10345.8|10344.5|10343.5|10347.1|10346.1|10343.5|10342.5|312
1608509700000|2020-12-21 00:15:00|10344.4|10343.4|10341.1|10340.1|10344.5|10343.6|10341|10340|502
1608510000000|2020-12-21 00:20:00|10341.2|10340.2|10341.4|10340.4|10343.3|10342.3|10340.6|10339.6|352
1608510300000|2020-12-21 00:25:00|10341.3|10340.3|10341.7|10340.7|10342.5|10341.5|10340.8|10339.8|237
1608510600000|2020-12-21 00:30:00|10341.4|10340.5|10342.8|10341.8|10342.9|10342|10341.1|10340.2|225
1608510900000|2020-12-21 00:35:00|10342.7|10341.7|10337|10336|10342.8|10342|10336.3|10335.4|364
1608511200000|2020-12-21 00:40:00|10336.9|10335.9|10335.5|10334.5|10336.9|10335.9|10335.1|10334.1|205
1608511500000|2020-12-21 00:45:00|10335.3|10334.3|10333.4|10332.4|10335.3|10334.3|10330.8|10329.8|285
1608511800000|2020-12-21 00:50:00|10333.3|10332.6|10337.3|10336.3|10338.5|10337.5|10332.5|10331.7|546
1608512100000|2020-12-21 00:55:00|10337.5|10336.5|10335.8|10334.8|10339.4|10338.4|10335.2|10334.3|535
1608512400000|2020-12-21 01:00:00|10335.7|10334.7|10335.1|10334.4|10337.3|10336.3|10334.6|10333.8|434
1608512700000|2020-12-21 01:05:00|10335.2|10334.2|10333.9|10332.9|10336.1|10335.2|10332.9|10332|363
1608513000000|2020-12-21 01:10:00|10333.8|10332.8|10335.4|10334.4|10336.2|10335.2|10332.2|10331.3|404
1608513300000|2020-12-21 01:15:00|10335.2|10334.2|10332.4|10331.4|10336.2|10335.2|10332.4|10331.4|517
1608513600000|2020-12-21 01:20:00|10332.7|10331.7|10333.5|10332.8|10335.3|10334.3|10332.7|10331.7|452
1608513900000|2020-12-21 01:25:00|10333.6|10332.6|10331.3|10330.3|10333.6|10332.8|10330.2|10329.4|352
1608514200000|2020-12-21 01:30:00|10331.4|10330.4|10331.3|10330.3|10333.2|10332.2|10330.3|10329.3|365
1608514500000|2020-12-21 01:35:00|10331.4|10330.4|10330.4|10329.4|10331.8|10330.9|10329.6|10328.6|379
1608514800000|2020-12-21 01:40:00|10330.6|10329.6|10331.2|10330.2|10333.5|10332.5|10329.6|10328.6|588
1608515100000|2020-12-21 01:45:00|10331.1|10330.1|10329.5|10328.8|10332|10331|10329.3|10328.4|561
1608515400000|2020-12-21 01:50:00|10329.6|10328.6|10327.1|10326.1|10329.7|10328.7|10325.8|10324.8|416
1608515700000|2020-12-21 01:55:00|10327.2|10326.2|10330.8|10330.1|10331.1|10330.1|10326.1|10325.1|391
1608516000000|2020-12-21 02:00:00|10330.7|10330|10329.6|10328.6|10330.9|10330|10328.3|10327.4|333
1608516300000|2020-12-21 02:05:00|10329.7|10328.7|10330.3|10329.3|10330.5|10329.5|10328|10327.1|281
1608516600000|2020-12-21 02:10:00|10330.5|10329.5|10329.5|10328.5|10331.1|10330.1|10327.2|10326.3|309
1608516900000|2020-12-21 02:15:00|10329.4|10328.4|10332.6|10331.6|10333.1|10332.2|10329.3|10328.3|362
1608517200000|2020-12-21 02:20:00|10332.7|10331.7|10333.2|10332.2|10333.9|10332.9|10332|10331.2|303
1608517500000|2020-12-21 02:25:00|10333.1|10332.1|10335.4|10334.4|10335.9|10335.1|10332|10331.2|315
1608517800000|2020-12-21 02:30:00|10335.3|10334.3|10334.6|10333.6|10335.9|10334.9|10333.8|10332.8|375
1608518100000|2020-12-21 02:35:00|10334.5|10333.5|10338|10337|10338.8|10337.8|10334.3|10333.3|399
1608518400000|2020-12-21 02:40:00|10337.9|10336.9|10337.4|10336.4|10340|10339|10336.6|10335.6|517
1608518700000|2020-12-21 02:45:00|10337.6|10336.6|10336.8|10335.8|10339.1|10338.1|10336.5|10335.5|360
1608519000000|2020-12-21 02:50:00|10336.6|10335.6|10334.8|10333.8|10336.8|10335.9|10334.5|10333.6|270
1608519300000|2020-12-21 02:55:00|10334.9|10333.9|10335.2|10334.2|10336.3|10335.4|10333.8|10332.8|275
1608519600000|2020-12-21 03:00:00|10335.1|10334.1|10337.2|10336.2|10337.3|10336.3|10334.1|10333.1|285
1608519900000|2020-12-21 03:05:00|10337.3|10336.3|10337.4|10336.4|10338.7|10337.7|10336.3|10335.3|303
1608520200000|2020-12-21 03:10:00|10337.3|10336.3|10339.5|10338.5|10340.1|10339.1|10336.9|10335.9|293
1608520500000|2020-12-21 03:15:00|10339.4|10338.4|10339|10338|10340.1|10339.1|10338.4|10337.4|265
1608520800000|2020-12-21 03:20:00|10339.1|10338.1|10341.2|10340.2|10341.5|10340.6|10338.3|10337.4|363
1608521100000|2020-12-21 03:25:00|10341.3|10340.3|10342.1|10341.1|10342.8|10341.8|10341.3|10340.3|314
1608521400000|2020-12-21 03:30:00|10342|10341|10343.1|10342.1|10343.2|10342.2|10341.3|10340.4|245
1608521700000|2020-12-21 03:35:00|10343.2|10342.2|10342.5|10341.5|10345.6|10344.6|10341.6|10340.6|326
1608522000000|2020-12-21 03:40:00|10342.6|10341.6|10342|10341|10343.2|10342.3|10341.8|10340.8|219
1608522300000|2020-12-21 03:45:00|10342.1|10341.1|10340.8|10339.8|10342.6|10341.6|10340.2|10339.3|340
1608522600000|2020-12-21 03:50:00|10340.9|10339.9|10340.4|10339.4|10341.5|10340.5|10340.1|10339.1|294
1608522900000|2020-12-21 03:55:00|10340.5|10339.5|10338|10337|10340.5|10339.5|10338|10337|236
1608523200000|2020-12-21 04:00:00|10338.1|10337.1|10337.4|10336.7|10338.7|10337.7|10337.2|10336.2|210
1608523500000|2020-12-21 04:05:00|10337.5|10336.8|10338.4|10337.4|10338.5|10337.5|10336.6|10335.6|186
1608523800000|2020-12-21 04:10:00|10338.5|10337.5|10337.5|10336.5|10338.5|10337.6|10336.7|10335.7|194
1608524100000|2020-12-21 04:15:00|10337.6|10336.6|10336.7|10335.7|10337.8|10337.1|10335.8|10334.8|193
1608524400000|2020-12-21 04:20:00|10336.6|10335.6|10339.3|10338.3|10339.4|10338.5|10336.6|10335.6|203
1608524700000|2020-12-21 04:25:00|10339.2|10338.2|10342.6|10341.6|10342.7|10341.7|10338.9|10338|249
1608525000000|2020-12-21 04:30:00|10342.7|10341.7|10341.5|10340.5|10344.3|10343.5|10341.5|10340.5|304
1608525300000|2020-12-21 04:35:00|10341.4|10340.7|10342.6|10341.6|10342.7|10341.7|10341.3|10340.3|303
1608525600000|2020-12-21 04:40:00|10342.5|10341.5|10339.5|10338.5|10342.6|10341.6|10339.5|10338.5|283
1608525900000|2020-12-21 04:45:00|10339.8|10338.8|10339.1|10338.1|10340.4|10339.4|10338|10337|332
1608526200000|2020-12-21 04:50:00|10339.2|10338.2|10340.5|10339.5|10340.9|10340|10338.9|10338.1|178
1608526500000|2020-12-21 04:55:00|10340.6|10339.6|10339.6|10338.9|10340.6|10339.6|10339.6|10338.6|188
1608526800000|2020-12-21 05:00:00|10339.5|10338.8|10338.6|10337.6|10340.2|10339.3|10337.6|10336.6|353
1608527100000|2020-12-21 05:05:00|10338.7|10337.7|10340.7|10339.7|10341|10340|10338.4|10337.4|216
1608527400000|2020-12-21 05:10:00|10340.8|10339.8|10341.3|10340.3|10342.8|10341.8|10340.1|10339.1|231
1608527700000|2020-12-21 05:15:00|10341.4|10340.4|10346.6|10345.6|10346.8|10345.9|10341|10340.1|476
1608528000000|2020-12-21 05:20:00|10346.7|10345.7|10349.5|10348.5|10349.6|10348.7|10345.5|10344.6|515
1608528300000|2020-12-21 05:25:00|10349.6|10348.6|10350.1|10349.1|10350.2|10349.4|10347.3|10346.5|441
1608528600000|2020-12-21 05:30:00|10350|10349|10349.2|10348.2|10351|10350|10348.1|10347.1|396
1608528900000|2020-12-21 05:35:00|10349.3|10348.3|10346.9|10345.9|10349.5|10348.6|10346.5|10345.5|276
1608529200000|2020-12-21 05:40:00|10347|10346|10345.9|10344.9|10347.4|10346.4|10345.5|10344.5|234
1608529500000|2020-12-21 05:45:00|10345.8|10344.8|10346.2|10345.2|10347.1|10346.1|10345.4|10344.5|162
1608529800000|2020-12-21 05:50:00|10346.3|10345.6|10348.8|10347.8|10349|10348|10346.3|10345.3|253
1608530100000|2020-12-21 05:55:00|10348.7|10347.7|10347|10346|10349.4|10348.4|10346.4|10345.4|264
1608530400000|2020-12-21 06:00:00|10347.2|10346.2|10346|10345.3|10348|10347|10345.5|10344.5|315
1608530700000|2020-12-21 06:05:00|10346.1|10345.1|10345.5|10344.5|10347.5|10346.5|10345.3|10344.3|194
1608531000000|2020-12-21 06:10:00|10345.6|10344.6|10343.9|10342.9|10345.9|10344.9|10343.5|10342.5|279
1608531300000|2020-12-21 06:15:00|10343.8|10342.8|10343.3|10342.3|10345.1|10344.1|10342.8|10341.9|201
1608531600000|2020-12-21 06:20:00|10343.2|10342.2|10344.3|10343.3|10344.9|10344|10342.9|10341.9|156
1608531900000|2020-12-21 06:25:00|10344.4|10343.4|10345.9|10344.9|10346.7|10345.9|10344.3|10343.3|230
1608532200000|2020-12-21 06:30:00|10345.7|10345|10345.6|10344.6|10346.6|10345.6|10345|10344.1|190
1608532500000|2020-12-21 06:35:00|10345.5|10344.5|10345.6|10344.6|10346.3|10345.4|10344.9|10344.1|174
1608532800000|2020-12-21 06:40:00|10345.4|10344.4|10343.3|10342.6|10345.9|10344.9|10343.1|10342.1|239
1608533100000|2020-12-21 06:45:00|10343.5|10342.5|10342.2|10341.2|10343.5|10342.5|10341.7|10341|200
1608533400000|2020-12-21 06:50:00|10342.1|10341.1|10342.3|10341.3|10342.8|10341.8|10342|10341|224
1608533700000|2020-12-21 06:55:00|10342.4|10341.4|10343.2|10342.2|10343.2|10342.2|10341.3|10340.3|193
1608534000000|2020-12-21 07:00:00|10343.1|10342.1|10345.9|10344.9|10346.2|10345.2|10341.3|10340.4|471
1608534300000|2020-12-21 07:05:00|10346|10345|10345.4|10344.4|10346.3|10345.3|10343.6|10342.6|339
1608534600000|2020-12-21 07:10:00|10345.3|10344.3|10343.5|10342.5|10345.4|10344.4|10342.2|10341.5|393
1608534900000|2020-12-21 07:15:00|10343.6|10342.6|10346.3|10345.3|10346.3|10345.4|10342.9|10341.9|355
1608535200000|2020-12-21 07:20:00|10346.2|10345.2|10347.6|10346.6|10348.2|10347.2|10345.2|10344.2|430
1608535500000|2020-12-21 07:25:00|10347.5|10346.5|10348.4|10347.4|10349.6|10348.6|10345.5|10344.5|539
1608535800000|2020-12-21 07:30:00|10348.2|10347.2|10352.9|10351.9|10353.2|10352.2|10347.9|10346.9|528
1608536100000|2020-12-21 07:35:00|10353|10352|10354.9|10353.9|10355.9|10354.9|10352.3|10351.3|483
1608536400000|2020-12-21 07:40:00|10354.8|10353.8|10357.1|10356.1|10357.2|10356.2|10354.3|10353.3|486
1608536700000|2020-12-21 07:45:00|10357.3|10356.3|10357.1|10356.1|10357.9|10356.9|10355.1|10354.2|560
1608537000000|2020-12-21 07:50:00|10357.2|10356.2|10356.5|10355.5|10358.3|10357.5|10356.4|10355.5|448
1608537300000|2020-12-21 07:55:00|10356.6|10355.6|10360.5|10359.5|10360.9|10359.9|10355.5|10354.5|545
1608537600000|2020-12-21 08:00:00|10360.4|10359.4|10363.2|10362.2|10366.9|10365.9|10360.1|10359.1|885
1608537900000|2020-12-21 08:05:00|10363|10362|10357.9|10356.9|10363|10362|10357|10356|627
1608538200000|2020-12-21 08:10:00|10357.8|10356.8|10360.2|10359.2|10360.8|10359.8|10356.2|10355.2|599
1608538500000|2020-12-21 08:15:00|10360.1|10359.1|10355.2|10354.2|10360.2|10359.2|10354.4|10353.5|534
1608538800000|2020-12-21 08:20:00|10355.1|10354.1|10358.5|10357.5|10358.7|10357.7|10354|10353.2|533
1608539100000|2020-12-21 08:25:00|10358.3|10357.3|10355.8|10354.8|10358.8|10357.9|10354.2|10353.3|547
1608539400000|2020-12-21 08:30:00|10355.7|10354.7|10353.7|10352.7|10356.8|10355.8|10353.4|10352.5|557
1608539700000|2020-12-21 08:35:00|10353.8|10352.8|10352.4|10351.4|10357.4|10356.4|10351|10350|759
1608540000000|2020-12-21 08:40:00|10352.5|10351.5|10351.9|10350.9|10353.3|10352.4|10351.3|10350.3|681
1608540300000|2020-12-21 08:45:00|10351.8|10350.8|10351.2|10350.2|10352.2|10351.2|10348.6|10347.7|560
1608540600000|2020-12-21 08:50:00|10351|10350|10352|10351|10353.8|10352.8|10349.9|10349|527
1608540900000|2020-12-21 08:55:00|10352.1|10351.1|10354.4|10353.7|10354.8|10353.8|10351.9|10350.9|506
1608541200000|2020-12-21 09:00:00|10354.6|10353.6|10355.2|10354.5|10355.6|10354.7|10353.3|10352.3|424
1608541500000|2020-12-21 09:05:00|10355.3|10354.3|10358|10357.3|10358.9|10358.1|10354.1|10353.2|467
1608541800000|2020-12-21 09:10:00|10358.2|10357.2|10360.6|10359.6|10361.1|10360.2|10357.4|10356.6|459
1608542100000|2020-12-21 09:15:00|10360.5|10359.8|10361.3|10360.6|10363.6|10362.7|10360.1|10359.3|554
1608542400000|2020-12-21 09:20:00|10361.4|10360.7|10358.2|10357.5|10361.5|10360.7|10357.1|10356.2|558
1608542700000|2020-12-21 09:25:00|10358.4|10357.4|10359.7|10359|10360.8|10359.9|10357.7|10356.9|366
1608543000000|2020-12-21 09:30:00|10359.8|10359.1|10359.4|10358.4|10361.2|10360.3|10359.1|10358.3|458
1608543300000|2020-12-21 09:35:00|10359.5|10358.5|10365.4|10364.4|10366|10365|10359.2|10358.4|615
1608543600000|2020-12-21 09:40:00|10365.5|10364.5|10367.7|10366.7|10368.8|10367.8|10364|10363.1|636
1608543900000|2020-12-21 09:45:00|10367.8|10366.8|10371.6|10370.9|10372.5|10371.5|10367|10366|699
1608544200000|2020-12-21 09:50:00|10371.8|10370.8|10370.8|10369.8|10371.8|10370.9|10367|10366|721
1608544500000|2020-12-21 09:55:00|10370.7|10369.7|10374.3|10373.3|10374.4|10373.5|10370.2|10369.2|610
1608544800000|2020-12-21 10:00:00|10374.2|10373.2|10373.2|10372.2|10375.5|10374.5|10372.8|10371.8|605
1608545100000|2020-12-21 10:05:00|10373.3|10372.3|10378.3|10377.3|10378.5|10377.5|10372.9|10371.9|828
1608545400000|2020-12-21 10:10:00|10378.2|10377.2|10379.9|10378.9|10380.1|10379.4|10376.1|10375.1|828
1608545700000|2020-12-21 10:15:00|10379.7|10379|10379.3|10378.3|10380.3|10379.4|10377.7|10376.8|688
1608546000000|2020-12-21 10:20:00|10379.2|10378.2|10384.7|10383.7|10385.3|10384.3|10378.6|10377.7|776
1608546300000|2020-12-21 10:25:00|10384.8|10383.8|10384.4|10383.4|10387.5|10386.5|10383.6|10382.6|898
1608546600000|2020-12-21 10:30:00|10384.5|10383.5|10386.6|10385.6|10386.8|10385.9|10384.5|10383.5|679
1608546900000|2020-12-21 10:35:00|10386.7|10385.7|10387.6|10386.9|10389.6|10388.6|10384.7|10383.7|757
1608547200000|2020-12-21 10:40:00|10387.7|10387|10385.4|10384.4|10389.5|10388.7|10383.5|10382.5|754
1608547500000|2020-12-21 10:45:00|10385.3|10384.3|10380.7|10379.7|10386.4|10385.4|10380.4|10379.4|811
1608547800000|2020-12-21 10:50:00|10380.6|10379.6|10382.2|10381.2|10383.6|10382.6|10378.6|10377.6|784
1608548100000|2020-12-21 10:55:00|10382.3|10381.3|10383.6|10382.6|10384.4|10383.4|10380.8|10379.8|646
1608548400000|2020-12-21 11:00:00|10383.7|10382.7|10386.3|10385.3|10387.1|10386.1|10381.7|10380.7|721
1608548700000|2020-12-21 11:05:00|10386.1|10385.1|10382.5|10381.5|10386.6|10385.6|10381|10380.2|766
1608549000000|2020-12-21 11:10:00|10382.6|10381.6|10380.1|10379.1|10383.7|10382.7|10379|10378|520
1608549300000|2020-12-21 11:15:00|10380|10379|10380.2|10379.2|10381.6|10380.6|10378.9|10377.9|396
1608549600000|2020-12-21 11:20:00|10380.1|10379.1|10381.9|10380.9|10382.2|10381.2|10380|10379|373
1608549900000|2020-12-21 11:25:00|10382.1|10381.1|10382.2|10381.2|10383.5|10382.5|10381.5|10380.5|404
1608550200000|2020-12-21 11:30:00|10382.3|10381.3|10383.9|10382.9|10384|10383|10380.6|10379.6|468
1608550500000|2020-12-21 11:35:00|10383.8|10382.8|10372|10371|10384.6|10383.6|10371.3|10370.4|879
1608550800000|2020-12-21 11:40:00|10371.9|10371.2|10369.4|10368.4|10372.1|10371.2|10367.5|10366.5|811
1608551100000|2020-12-21 11:45:00|10369.5|10368.5|10369|10368|10370.2|10369.2|10366.7|10365.7|630
1608551400000|2020-12-21 11:50:00|10368.9|10367.9|10368.2|10367.2|10370.9|10369.9|10367.4|10366.4|493
1608551700000|2020-12-21 11:55:00|10368.3|10367.3|10370.4|10369.4|10371.7|10370.7|10368.1|10367.1|559
1608552000000|2020-12-21 12:00:00|10370.3|10369.3|10369.9|10368.9|10373.7|10372.7|10368.5|10367.5|684
1608552300000|2020-12-21 12:05:00|10370|10369|10368.7|10367.7|10370.3|10369.3|10365|10364|534
1608552600000|2020-12-21 12:10:00|10368.6|10367.6|10366.3|10365.3|10368.7|10367.8|10365|10364|586
1608552900000|2020-12-21 12:15:00|10366.2|10365.2|10366.7|10365.7|10368.2|10367.2|10365.7|10364.7|395
1608553200000|2020-12-21 12:20:00|10366.6|10365.6|10369.1|10368.1|10369.3|10368.3|10364.5|10363.7|401
1608553500000|2020-12-21 12:25:00|10369.2|10368.2|10368.2|10367.2|10370.2|10369.2|10367.8|10366.8|465
1608553800000|2020-12-21 12:30:00|10368.3|10367.3|10366.4|10365.4|10368.8|10367.8|10365.6|10364.7|438
1608554100000|2020-12-21 12:35:00|10366.2|10365.5|10366.1|10365.1|10367.5|10366.5|10365|10364.1|458
1608554400000|2020-12-21 12:40:00|10366.2|10365.2|10360.6|10359.6|10366.2|10365.2|10358.9|10357.9|532
1608554700000|2020-12-21 12:45:00|10360.5|10359.5|10359.4|10358.4|10360.9|10359.9|10357.7|10356.8|470
1608555000000|2020-12-21 12:50:00|10359.3|10358.3|10358.2|10357.2|10359.3|10358.3|10356.1|10355.1|527
1608555300000|2020-12-21 12:55:00|10358.3|10357.3|10359.4|10358.4|10361.4|10360.6|10358.3|10357.3|552
1608555600000|2020-12-21 13:00:00|10359.3|10358.3|10355.3|10354.3|10361.3|10360.3|10354.9|10353.9|719
1608555900000|2020-12-21 13:05:00|10355.5|10354.5|10355.1|10354.1|10356.3|10355.3|10353.8|10352.8|731
1608556200000|2020-12-21 13:10:00|10355|10354|10355|10354|10356.6|10355.9|10353|10352|631
1608556500000|2020-12-21 13:15:00|10354.9|10353.9|10354.8|10353.8|10356.8|10355.8|10353.7|10352.8|622
1608556800000|2020-12-21 13:20:00|10354.6|10353.6|10352|10351|10354.7|10353.7|10350.9|10349.9|504
1608557100000|2020-12-21 13:25:00|10352.1|10351.1|10350.4|10349.4|10352.2|10351.2|10348.8|10347.8|476
1608557400000|2020-12-21 13:30:00|10350.3|10349.3|10352.7|10351.7|10353.2|10352.2|10349.5|10348.7|699
1608557700000|2020-12-21 13:35:00|10352.5|10351.5|10349.2|10348.2|10353.2|10352.2|10348.6|10347.8|632
1608558000000|2020-12-21 13:40:00|10349.1|10348.1|10349.3|10348.3|10350.4|10349.4|10346.2|10345.2|615
1608558300000|2020-12-21 13:45:00|10349.2|10348.2|10347.3|10346.3|10349.2|10348.2|10346.6|10345.6|461
1608558600000|2020-12-21 13:50:00|10347.2|10346.2|10348.2|10347.2|10348.6|10347.6|10345.7|10344.7|658
1608558900000|2020-12-21 13:55:00|10348.3|10347.3|10354|10353|10354.6|10353.6|10347.4|10346.4|723
1608559200000|2020-12-21 14:00:00|10353.7|10352.7|10351.2|10350.2|10353.7|10352.7|10349.7|10348.8|459
1608559500000|2020-12-21 14:05:00|10351.6|10350.6|10349.4|10348.4|10351.8|10351|10349.1|10348.1|409
1608559800000|2020-12-21 14:10:00|10349.3|10348.6|10352.8|10351.8|10353.2|10352.2|10349.3|10348.4|405
1608560100000|2020-12-21 14:15:00|10353.3|10352.3|10352.7|10351.7|10354.8|10353.8|10351.1|10350.1|469
1608560400000|2020-12-21 14:20:00|10352.6|10351.6|10352.9|10352.2|10354.4|10353.5|10351.6|10350.7|493
1608560700000|2020-12-21 14:25:00|10353|10352|10351.2|10350.2|10354.1|10353.4|10350.9|10350.2|501
1608561000000|2020-12-21 14:30:00|10351.1|10350.5|10350.3|10349.6|10352.1|10351.2|10347.9|10346.9|560
1608561300000|2020-12-21 14:35:00|10350.7|10349.7|10350.4|10349.4|10351.5|10350.8|10348.5|10347.5|457
1608561600000|2020-12-21 14:40:00|10350.1|10349.1|10354.6|10353.6|10356.1|10355.4|10348.8|10347.9|536
1608561900000|2020-12-21 14:45:00|10354.5|10353.5|10357.2|10356.2|10358.6|10357.7|10354.4|10353.5|559
1608562200000|2020-12-21 14:50:00|10357.3|10356.3|10362.4|10361.4|10362.5|10361.7|10357.1|10356.2|674
1608562500000|2020-12-21 14:55:00|10362.5|10361.5|10358.8|10357.8|10362.9|10361.9|10358.3|10357.6|539
1608562800000|2020-12-21 15:00:00|10358.9|10357.9|10357.5|10356.5|10358.9|10358|10355.9|10355|565
1608563100000|2020-12-21 15:05:00|10357.6|10356.6|10358.5|10357.5|10359.7|10358.9|10357.3|10356.3|727
1608563400000|2020-12-21 15:10:00|10358.6|10357.6|10353.6|10352.9|10360.8|10359.8|10352.6|10351.8|561
1608563700000|2020-12-21 15:15:00|10353.5|10352.8|10357.6|10356.6|10358|10357.1|10353|10352.1|582
1608564000000|2020-12-21 15:20:00|10357.7|10356.7|10356.4|10355.7|10357.7|10357|10354|10353|480
1608564300000|2020-12-21 15:25:00|10356.5|10355.8|10353.4|10352.4|10357.7|10356.8|10353.1|10352.3|315
1608564600000|2020-12-21 15:30:00|10353.6|10352.9|10353.3|10352.3|10353.9|10353|10351.4|10350.7|408
1608564900000|2020-12-21 15:35:00|10353.1|10352.1|10356.1|10355.1|10358.1|10357.1|10352.8|10351.8|545
1608565200000|2020-12-21 15:40:00|10356|10355|10353.8|10352.8|10356.3|10355.5|10353.6|10352.7|341
1608565500000|2020-12-21 15:45:00|10353.9|10352.9|10355|10354|10356.2|10355.5|10353.4|10352.4|489
1608565800000|2020-12-21 15:50:00|10355.1|10354.1|10348.3|10347.3|10355.1|10354.2|10346.7|10346|616
1608566100000|2020-12-21 15:55:00|10348.2|10347.2|10350.6|10349.6|10351.8|10351|10346.3|10345.3|679
1608566400000|2020-12-21 16:00:00|10350.5|10349.5|10346.7|10345.7|10351.1|10350.1|10346.3|10345.3|643
1608566700000|2020-12-21 16:05:00|10346.8|10345.8|10349.4|10348.4|10350.6|10349.6|10345.5|10344.8|476
1608567000000|2020-12-21 16:10:00|10349.5|10348.5|10348.3|10347.3|10350.3|10349.3|10347.9|10347.2|390
1608567300000|2020-12-21 16:15:00|10348.4|10347.4|10346.2|10345.5|10348.4|10347.6|10344.6|10343.9|359
1608567600000|2020-12-21 16:20:00|10346.4|10345.4|10341.3|10340.3|10346.9|10346.1|10340.9|10340.2|488
1608567900000|2020-12-21 16:25:00|10341.5|10340.8|10344.6|10343.6|10346.3|10345.3|10340|10339.3|649
1608568200000|2020-12-21 16:30:00|10344.2|10343.5|10344.2|10343.2|10344.6|10343.8|10342.1|10341.3|483
1608568500000|2020-12-21 16:35:00|10344.1|10343.1|10344.6|10343.6|10344.6|10343.8|10341.6|10340.9|417
1608568800000|2020-12-21 16:40:00|10344.4|10343.7|10346.4|10345.4|10347.5|10346.5|10343.7|10342.9|473
1608569100000|2020-12-21 16:45:00|10346.3|10345.3|10346.7|10345.7|10347.7|10346.7|10344.6|10343.7|386
1608569400000|2020-12-21 16:50:00|10346.8|10345.8|10344.2|10343.2|10347|10346|10343.8|10342.8|313
1608569700000|2020-12-21 16:55:00|10344.3|10343.3|10344.1|10343.4|10345.3|10344.5|10343.2|10342.5|299
1608570000000|2020-12-21 17:00:00|10344|10343.3|10343.1|10342.4|10344.7|10343.9|10342.2|10341.3|418
1608570300000|2020-12-21 17:05:00|10343.2|10342.5|10344.5|10343.5|10344.9|10344.1|10342.4|10341.7|439
1608570600000|2020-12-21 17:10:00|10344.4|10343.4|10344.6|10343.6|10345.9|10344.9|10343.3|10342.5|390
1608570900000|2020-12-21 17:15:00|10344.2|10343.5|10342.8|10341.8|10345|10344|10342.4|10341.4|366
1608571200000|2020-12-21 17:20:00|10342.7|10341.7|10343.7|10342.7|10343.8|10342.9|10342.1|10341.1|322
1608571500000|2020-12-21 17:25:00|10343.8|10342.8|10344.5|10343.5|10345.2|10344.4|10343.4|10342.4|256
1608571800000|2020-12-21 17:30:00|10344.3|10343.6|10343.8|10342.8|10345.2|10344.4|10343.2|10342.5|291
1608572100000|2020-12-21 17:35:00|10343.7|10342.7|10344.9|10343.9|10344.9|10344.2|10343.1|10342.4|230
1608572400000|2020-12-21 17:40:00|10344.8|10344.2|10343.8|10342.8|10345.8|10345|10343.6|10342.7|223
1608572700000|2020-12-21 17:45:00|10343.7|10343|10343.6|10342.9|10343.9|10343.1|10342|10341.2|388
1608573000000|2020-12-21 17:50:00|10343.5|10342.8|10343.3|10342.6|10344.4|10343.5|10340.9|10339.9|401
1608573300000|2020-12-21 17:55:00|10343.2|10342.5|10339.2|10338.2|10343.4|10342.7|10339|10338|412
1608573600000|2020-12-21 18:00:00|10339|10338|10337.9|10336.9|10339.8|10338.8|10337.2|10336.4|398
1608573900000|2020-12-21 18:05:00|10338|10337|10340.4|10339.4|10340.5|10339.5|10337.8|10337|326
1608574200000|2020-12-21 18:10:00|10340.5|10339.5|10341.3|10340.3|10342.3|10341.3|10340.1|10339.3|430
1608574500000|2020-12-21 18:15:00|10341.2|10340.2|10339.2|10338.5|10341.3|10340.5|10338.8|10338|273
1608574800000|2020-12-21 18:20:00|10339.3|10338.6|10339.5|10338.8|10340.3|10339.3|10338.8|10338.1|210
1608575100000|2020-12-21 18:25:00|10339.4|10338.7|10338.5|10337.8|10339.7|10338.9|10337.4|10336.6|343
1608575400000|2020-12-21 18:30:00|10338.4|10337.7|10338|10337.3|10338.7|10337.9|10337.4|10336.6|258
1608575700000|2020-12-21 18:35:00|10338.1|10337.4|10336.7|10336|10339.6|10338.6|10335.7|10334.9|379
1608576000000|2020-12-21 18:40:00|10336.8|10336.1|10336.2|10335.2|10337.6|10336.8|10335.7|10334.8|301
1608576300000|2020-12-21 18:45:00|10336|10335|10334.8|10334.1|10336.6|10335.7|10334.1|10333.4|380
1608576600000|2020-12-21 18:50:00|10334.7|10334|10336.3|10335.6|10336.9|10335.9|10334.7|10334|251
1608576900000|2020-12-21 18:55:00|10336.2|10335.5|10336.7|10335.7|10337.5|10336.6|10335.3|10334.6|316
1608577200000|2020-12-21 19:00:00|10336.5|10335.8|10334.8|10334.1|10337.1|10336.4|10334.6|10333.8|353
1608577500000|2020-12-21 19:05:00|10334.9|10334.2|10331|10330|10336.2|10335.4|10330.5|10329.6|508
1608577800000|2020-12-21 19:10:00|10330.7|10329.7|10333.1|10332.4|10335.7|10335|10330|10329.2|563
1608578100000|2020-12-21 19:15:00|10333.2|10332.2|10333.8|10332.8|10334.4|10333.5|10332.4|10331.4|432
1608578400000|2020-12-21 19:20:00|10333.7|10332.7|10333.8|10333.1|10335.1|10334.2|10332.8|10331.8|587
1608578700000|2020-12-21 19:25:00|10333.7|10333|10335.7|10335|10336.3|10335.4|10333.3|10332.3|385
1608579000000|2020-12-21 19:30:00|10335.8|10335.1|10336.7|10335.7|10337.5|10336.7|10335.6|10334.9|323
1608579300000|2020-12-21 19:35:00|10336.8|10335.8|10333.5|10332.8|10336.8|10335.9|10333.4|10332.6|339
1608579600000|2020-12-21 19:40:00|10333.6|10332.9|10332.6|10331.6|10334|10333.1|10331.6|10330.6|354
1608579900000|2020-12-21 19:45:00|10332.7|10331.7|10332.8|10331.8|10332.8|10331.8|10331.7|10330.7|200
1608580200000|2020-12-21 19:50:00|10332.7|10331.7|10334.6|10333.9|10334.8|10333.9|10332|10331|280
1608580500000|2020-12-21 19:55:00|10334.8|10333.8|10334.6|10333.6|10335.5|10334.5|10333.9|10332.9|495
1608580800000|2020-12-21 20:00:00|10334.5|10333.5|10333.6|10332.6|10335.2|10334.2|10333.2|10332.2|382
1608581100000|2020-12-21 20:05:00|10333.5|10332.5|10335.5|10334.5|10335.9|10334.9|10333.5|10332.5|252
1608581400000|2020-12-21 20:10:00|10335.6|10334.6|10336.2|10335.2|10338.2|10337.4|10335.1|10334.1|333
1608581700000|2020-12-21 20:15:00|10336.1|10335.1|10335.6|10334.6|10336.3|10335.3|10334.6|10333.6|230
1608582000000|2020-12-21 20:20:00|10335.7|10334.7|10336.1|10335.4|10336.8|10335.9|10335|10334|206
1608582300000|2020-12-21 20:25:00|10336.2|10335.5|10336.2|10335.2|10337.5|10336.5|10335.8|10334.8|302
1608582600000|2020-12-21 20:30:00|10336.3|10335.3|10334.1|10333.1|10336.3|10335.3|10333.7|10332.7|379
1608582900000|2020-12-21 20:35:00|10334.2|10333.2|10335.5|10334.5|10336.3|10335.5|10333.7|10332.7|341
1608583200000|2020-12-21 20:40:00|10335.4|10334.4|10333.5|10332.5|10335.4|10334.4|10333.1|10332.1|324
1608583500000|2020-12-21 20:45:00|10333.6|10332.6|10334.4|10333.4|10335.3|10334.4|10333.2|10332.3|436
1608583800000|2020-12-21 20:50:00|10334.5|10333.5|10335.6|10334.6|10335.8|10334.8|10333.6|10332.6|348
1608584100000|2020-12-21 20:55:00|10335.7|10334.7|10333.6|10332.6|10336.7|10335.7|10332.7|10331.8|339
1608584400000|2020-12-21 21:00:00|10333.5|10332.8|10333.6|10332.9|10333.8|10332.9|10331.4|10330.7|432
1608584700000|2020-12-21 21:05:00|10333.7|10332.7|10332.1|10331.1|10334.3|10333.4|10332|10331|307
1608585000000|2020-12-21 21:10:00|10332.2|10331.2|10330.9|10329.9|10332.7|10331.7|10330.9|10329.9|222
1608585300000|2020-12-21 21:15:00|10331|10330|10331.4|10330.4|10331.5|10330.5|10330.6|10329.6|127
1608585600000|2020-12-21 21:20:00|10331.3|10330.3|10331.8|10330.8|10332.9|10331.9|10330.5|10329.7|186
1608585900000|2020-12-21 21:25:00|10331.9|10330.9|10333|10332|10333.1|10332.1|10331.8|10330.8|164
1608586200000|2020-12-21 21:30:00|10333.1|10332.1|10333.5|10332.5|10333.5|10332.6|10331.8|10330.8|148
1608586500000|2020-12-21 21:35:00|10333.4|10332.4|10333.5|10332.5|10333.6|10332.6|10332.8|10331.8|234
1608586800000|2020-12-21 21:40:00|10333.4|10332.4|10332.3|10331.3|10333.8|10332.8|10332.3|10331.3|176
1608587100000|2020-12-21 21:45:00|10332.4|10331.4|10332.2|10331.2|10333.5|10332.5|10331.3|10330.3|315
1608587400000|2020-12-21 21:50:00|10332.1|10331.1|10331|10330|10332.6|10331.6|10330.9|10329.9|583
1608587700000|2020-12-21 21:55:00|10330.9|10329.9|10331.9|10330.9|10332.8|10330.9|10328.9|10327.6|375
1608588000000|2020-12-21 22:00:00|10333.8|10330.7|10336.5|10330.7|10336.7|10331.5|10333.8|10329.9|26
1608588300000|2020-12-21 22:05:00|10337.4|10331.4|10337.2|10331.2|10338|10332|10335.8|10329.8|1614
1608588600000|2020-12-21 22:10:00|10335.9|10329.9|10335.6|10330.4|10337.9|10331.9|10335.1|10329.1|1412
1608588900000|2020-12-21 22:15:00|10335.5|10329.8|10335.8|10329.8|10336.8|10331.2|10334.9|10329.1|1517
1608589200000|2020-12-21 22:20:00|10335.5|10329.5|10336|10330.3|10336.9|10331.3|10334.7|10329|1506
1608589500000|2020-12-21 22:25:00|10335.8|10330.2|10336.2|10330.2|10336.7|10331.4|10334.9|10329.2|1312
1608589800000|2020-12-21 22:30:00|10336.1|10330.1|10334.7|10329.5|10336.7|10331.8|10333.9|10329.1|695
1608590100000|2020-12-21 22:35:00|10334.5|10329.6|10335.1|10330.1|10335.3|10330.8|10333.6|10329.3|762
1608590400000|2020-12-21 22:40:00|10335|10330|10334.7|10329.9|10335.3|10330.9|10333.6|10329.2|1071
1608590700000|2020-12-21 22:45:00|10334.5|10330.2|10334.9|10331.8|10335.4|10332.3|10333.3|10329.6|880
1608591000000|2020-12-21 22:50:00|10335|10331.7|10334.3|10331.6|10335.5|10333.2|10333.9|10331.1|602
1608591300000|2020-12-21 22:55:00|10334.2|10331.7|10335|10332.4|10335.2|10333|10334|10331|385
1608591600000|2020-12-21 23:00:00|10334.6|10332.6|10333.8|10332.8|10335.4|10334.1|10332.4|10330.7|548
1608591900000|2020-12-21 23:05:00|10333.9|10332.9|10333.8|10332.8|10335.7|10334.7|10333.7|10332.6|246
1608592200000|2020-12-21 23:10:00|10333.9|10332.9|10332.5|10331.5|10334|10333|10332.4|10331.4|216
1608592500000|2020-12-21 23:15:00|10332.2|10331.2|10331.3|10330.3|10332.2|10331.3|10330.9|10329.9|170
1608592800000|2020-12-21 23:20:00|10331.4|10330.4|10331.6|10330.6|10332.1|10331.1|10330.7|10329.8|257
1608593100000|2020-12-21 23:25:00|10331.7|10330.7|10333.7|10332.7|10334.4|10333.4|10331.7|10330.7|225
1608593400000|2020-12-21 23:30:00|10333.4|10332.4|10332.3|10331.6|10333.8|10332.8|10331.5|10330.5|149
1608593700000|2020-12-21 23:35:00|10332.6|10331.8|10332.7|10331.7|10332.9|10332.1|10332.4|10331.5|116
1608594000000|2020-12-21 23:40:00|10332.6|10331.6|10333.8|10333.1|10333.9|10333.2|10331.5|10330.5|142
1608594300000|2020-12-21 23:45:00|10334.1|10333.2|10334.8|10333.8|10335.8|10334.9|10334.1|10333.2|189
1608594600000|2020-12-21 23:50:00|10334.9|10333.9|10334.1|10333.1|10335.2|10334.2|10333.9|10332.9|92
1608594900000|2020-12-21 23:55:00|10334.2|10333.2|10334.5|10333.5|10335.2|10334.3|10333.9|10332.9|113
1608595200000|2020-12-22 00:00:00|10334.6|10333.6|10332.9|10331.9|10335.8|10334.9|10332.6|10331.7|439
1608595500000|2020-12-22 00:05:00|10333|10332|10332.7|10331.7|10333.4|10332.5|10331.6|10330.7|219
1608595800000|2020-12-22 00:10:00|10332.6|10331.6|10331.3|10330.3|10334.2|10333.4|10331.2|10330.2|328
1608596100000|2020-12-22 00:15:00|10331.4|10330.4|10331.3|10330.3|10332.4|10331.5|10330.6|10329.7|189
1608596400000|2020-12-22 00:20:00|10331.4|10330.4|10331.3|10330.3|10332.6|10331.7|10330.6|10329.6|218
1608596700000|2020-12-22 00:25:00|10331.4|10330.4|10328.7|10327.7|10331.5|10330.8|10328.5|10327.7|211
1608597000000|2020-12-22 00:30:00|10328.6|10327.6|10332.4|10331.4|10332.5|10331.5|10328.6|10327.6|277
1608597300000|2020-12-22 00:35:00|10332.5|10331.5|10332.3|10331.3|10334.3|10333.4|10332.3|10331.3|271
1608597600000|2020-12-22 00:40:00|10332.1|10331.4|10336.2|10335.2|10336.7|10335.7|10331.4|10330.5|270
1608597900000|2020-12-22 00:45:00|10335.8|10335.1|10332.7|10331.7|10336.1|10335.2|10332.5|10331.6|302
1608598200000|2020-12-22 00:50:00|10332.9|10331.9|10333.8|10332.8|10335.2|10334.4|10330.6|10329.6|592
1608598500000|2020-12-22 00:55:00|10332.8|10331.8|10333.4|10332.4|10334|10333.2|10331.9|10330.9|511
1608598800000|2020-12-22 01:00:00|10333.5|10332.5|10334.2|10333.2|10336.1|10335.3|10332.9|10331.9|406
1608599100000|2020-12-22 01:05:00|10334.3|10333.3|10334.6|10333.9|10335.6|10334.8|10333.6|10332.7|289
1608599400000|2020-12-22 01:10:00|10334.5|10333.8|10333.5|10332.5|10334.8|10334.1|10333.4|10332.4|319
1608599700000|2020-12-22 01:15:00|10333.8|10332.8|10333.4|10332.4|10334.4|10333.5|10332.8|10331.8|206
1608600000000|2020-12-22 01:20:00|10333.5|10332.5|10334.7|10334|10335.5|10334.7|10333|10332.1|233
1608600300000|2020-12-22 01:25:00|10334.6|10333.9|10333.6|10332.9|10335.4|10334.5|10332.7|10331.9|225
1608600600000|2020-12-22 01:30:00|10333.7|10333|10334.4|10333.4|10334.7|10333.7|10333|10332|294
1608600900000|2020-12-22 01:35:00|10334.6|10333.6|10339.5|10338.8|10339.7|10338.9|10334.1|10333.3|403
1608601200000|2020-12-22 01:40:00|10339.7|10338.7|10345.8|10344.8|10347|10346.2|10339.7|10338.7|547
1608601500000|2020-12-22 01:45:00|10345.9|10344.9|10345.7|10344.7|10346.8|10345.8|10344.3|10343.5|521
1608601800000|2020-12-22 01:50:00|10345.6|10344.6|10342.6|10341.6|10346.2|10345.3|10342|10341|425
1608602100000|2020-12-22 01:55:00|10342.5|10341.5|10342.4|10341.7|10343.6|10342.7|10341.9|10341|213
1608602400000|2020-12-22 02:00:00|10342.5|10341.8|10341.6|10340.6|10342.5|10341.8|10340.5|10339.8|287
1608602700000|2020-12-22 02:05:00|10341.7|10340.7|10340.6|10339.6|10341.7|10340.7|10339.7|10338.7|266
1608603000000|2020-12-22 02:10:00|10340.2|10339.5|10341|10340.3|10342.3|10341.5|10340.2|10339.3|249
1608603300000|2020-12-22 02:15:00|10340.9|10340.2|10341.9|10341.2|10343|10342|10340.8|10339.8|319
1608603600000|2020-12-22 02:20:00|10341.8|10341.1|10340.5|10339.5|10342.7|10341.7|10340.3|10339.5|276
1608603900000|2020-12-22 02:25:00|10340.4|10339.4|10338.7|10338|10340.6|10339.6|10338.5|10337.8|204
1608604200000|2020-12-22 02:30:00|10338.6|10337.9|10337.6|10336.9|10339.2|10338.5|10337|10336.2|245
1608604500000|2020-12-22 02:35:00|10337.7|10336.7|10338.1|10337.1|10338.4|10337.5|10337|10336.1|172
1608604800000|2020-12-22 02:40:00|10338|10337.3|10337.5|10336.8|10338|10337.3|10336.5|10335.7|211
1608605100000|2020-12-22 02:45:00|10337.6|10336.9|10336.9|10336.2|10337.9|10337|10335.4|10334.5|320
1608605400000|2020-12-22 02:50:00|10337|10336.3|10335.9|10334.9|10337|10336.3|10335.5|10334.7|190
1608605700000|2020-12-22 02:55:00|10335.8|10334.8|10335.7|10334.7|10337.5|10336.7|10335.2|10334.4|281
1608606000000|2020-12-22 03:00:00|10335.6|10334.6|10338.4|10337.4|10338.7|10337.9|10335.3|10334.4|301
1608606300000|2020-12-22 03:05:00|10338.5|10337.5|10336.3|10335.3|10338.7|10337.8|10336.2|10335.2|216
1608606600000|2020-12-22 03:10:00|10336.4|10335.4|10336.9|10335.9|10337.9|10336.9|10335.9|10335|212
1608606900000|2020-12-22 03:15:00|10336.7|10336|10339.9|10339.2|10341.3|10340.4|10336.6|10335.7|325
1608607200000|2020-12-22 03:20:00|10340|10339.3|10340.7|10340|10341.2|10340.4|10339.1|10338.3|303
1608607500000|2020-12-22 03:25:00|10340.8|10340.1|10342|10341|10343.1|10342.3|10340.5|10339.6|285
1608607800000|2020-12-22 03:30:00|10341.9|10340.9|10342.5|10341.5|10342.7|10341.8|10340.9|10340.1|210
1608608100000|2020-12-22 03:35:00|10342.4|10341.7|10342.1|10341.1|10344.3|10343.5|10341.9|10341|305
1608608400000|2020-12-22 03:40:00|10342|10341|10342.3|10341.6|10343|10342.3|10341.6|10340.8|314
1608608700000|2020-12-22 03:45:00|10342.2|10341.5|10344.5|10343.5|10345|10344.3|10341.7|10340.9|304
1608609000000|2020-12-22 03:50:00|10344.4|10343.4|10343.4|10342.4|10344.8|10343.9|10342.2|10341.2|209
1608609300000|2020-12-22 03:55:00|10343.5|10342.5|10342.8|10342.1|10344|10343.1|10342.6|10341.8|222
1608609600000|2020-12-22 04:00:00|10342.9|10342.2|10341.6|10340.9|10344|10343.2|10341.5|10340.7|287
1608609900000|2020-12-22 04:05:00|10341.7|10340.7|10341.3|10340.6|10341.9|10340.9|10340.1|10339.2|203
1608610200000|2020-12-22 04:10:00|10341.4|10340.7|10341.6|10340.9|10342|10341|10340.5|10339.7|197
1608610500000|2020-12-22 04:15:00|10341.7|10341|10342.4|10341.7|10343.5|10342.6|10341.3|10340.4|207
1608610800000|2020-12-22 04:20:00|10342.5|10341.8|10342.4|10341.4|10343.9|10342.9|10341.6|10340.7|283
1608611100000|2020-12-22 04:25:00|10342.5|10341.5|10344.2|10343.2|10344.3|10343.3|10342.5|10341.5|240
1608611400000|2020-12-22 04:30:00|10344.3|10343.3|10345.8|10344.8|10346.2|10345.3|10343.9|10342.9|219
1608611700000|2020-12-22 04:35:00|10345.7|10344.7|10344.4|10343.4|10345.9|10345.1|10344.2|10343.2|248
1608612000000|2020-12-22 04:40:00|10344.3|10343.3|10344.9|10343.9|10345|10344|10342.8|10342|221
1608612300000|2020-12-22 04:45:00|10344.8|10343.8|10348.3|10347.6|10348.5|10347.6|10344.8|10343.8|269
1608612600000|2020-12-22 04:50:00|10348.2|10347.5|10345.9|10344.9|10348.3|10347.6|10345|10344.1|274
1608612900000|2020-12-22 04:55:00|10346|10345|10345.6|10344.6|10346.3|10345.4|10345.3|10344.3|251
1608613200000|2020-12-22 05:00:00|10345.5|10344.5|10345|10344|10345.8|10344.9|10343.8|10343|237
1608613500000|2020-12-22 05:05:00|10344.8|10344.1|10344|10343|10346.3|10345.5|10343.7|10342.9|236
1608613800000|2020-12-22 05:10:00|10343.9|10342.9|10342.9|10341.9|10344.4|10343.4|10342.3|10341.4|241
1608614100000|2020-12-22 05:15:00|10342.8|10342.1|10343|10342|10344.4|10343.6|10342.4|10341.5|280
1608614400000|2020-12-22 05:20:00|10342.9|10341.9|10341.2|10340.2|10343.1|10342.1|10340.9|10340|255
1608614700000|2020-12-22 05:25:00|10341.3|10340.3|10340.2|10339.2|10341.7|10340.8|10339.7|10338.7|311
1608615000000|2020-12-22 05:30:00|10340.1|10339.1|10340.5|10339.8|10341.7|10340.9|10339.5|10338.5|290
1608615300000|2020-12-22 05:35:00|10340.4|10339.7|10340.7|10339.7|10341.6|10340.9|10340|10339.3|245
1608615600000|2020-12-22 05:40:00|10340.8|10339.8|10342.6|10341.9|10342.9|10342.1|10340.4|10339.5|265
1608615900000|2020-12-22 05:45:00|10342.5|10341.8|10343.3|10342.3|10344.3|10343.4|10342.2|10341.4|290
1608616200000|2020-12-22 05:50:00|10343.2|10342.2|10342|10341.3|10344.4|10343.6|10341.6|10340.7|226
1608616500000|2020-12-22 05:55:00|10342.1|10341.4|10346.4|10345.7|10346.7|10345.9|10341.7|10341|301
1608616800000|2020-12-22 06:00:00|10346.7|10345.6|10342.8|10342.1|10346.9|10346|10342.7|10341.8|394
1608617100000|2020-12-22 06:05:00|10342.9|10342.2|10340.9|10339.9|10344.1|10343.3|10340.7|10339.9|321
1608617400000|2020-12-22 06:10:00|10341.1|10340.4|10340.5|10339.5|10342.1|10341.1|10340.1|10339.2|253
1608617700000|2020-12-22 06:15:00|10340.4|10339.4|10341.8|10340.8|10342.1|10341.2|10339.9|10338.9|258
1608618000000|2020-12-22 06:20:00|10341.7|10341|10341.8|10341.1|10343.6|10342.7|10341.4|10340.4|289
1608618300000|2020-12-22 06:25:00|10341.7|10341|10341.6|10340.6|10342.2|10341.3|10340.2|10339.4|268
1608618600000|2020-12-22 06:30:00|10341.5|10340.8|10342|10341|10342.1|10341.3|10340.4|10339.5|271
1608618900000|2020-12-22 06:35:00|10342.1|10341.1|10342.3|10341.3|10342.3|10341.5|10341.1|10340.3|228
1608619200000|2020-12-22 06:40:00|10342.2|10341.2|10343.1|10342.1|10343.3|10342.4|10341.7|10340.8|167
1608619500000|2020-12-22 06:45:00|10343.2|10342.2|10344.8|10343.8|10345.1|10344.1|10342.7|10341.7|212
1608619800000|2020-12-22 06:50:00|10344.9|10343.9|10343.8|10342.8|10345.9|10345.1|10343.5|10342.6|365
1608620100000|2020-12-22 06:55:00|10343.7|10342.7|10345.6|10344.6|10347.5|10346.5|10343.5|10342.6|366
1608620400000|2020-12-22 07:00:00|10345.8|10344.8|10344.5|10343.5|10345.9|10344.9|10344|10343|449
1608620700000|2020-12-22 07:05:00|10344.7|10343.7|10341.5|10340.5|10344.9|10344|10341.4|10340.5|465
1608621000000|2020-12-22 07:10:00|10341.6|10340.6|10343.7|10342.7|10344.2|10343.4|10341.4|10340.4|344
1608621300000|2020-12-22 07:15:00|10343.6|10342.6|10343.2|10342.2|10344.3|10343.5|10341.6|10340.7|446
1608621600000|2020-12-22 07:20:00|10343|10342|10342.4|10341.7|10344.1|10343.3|10341.9|10341.2|383
1608621900000|2020-12-22 07:25:00|10342.2|10341.5|10344.1|10343.1|10344.3|10343.5|10341.8|10340.9|300
1608622200000|2020-12-22 07:30:00|10344|10343.3|10342.8|10341.8|10345.1|10344.3|10340.9|10339.9|496
1608622500000|2020-12-22 07:35:00|10342.7|10341.7|10342.5|10341.5|10344.6|10343.8|10341.6|10340.9|428
1608622800000|2020-12-22 07:40:00|10342.6|10341.6|10343.5|10342.5|10343.9|10343.1|10341.6|10340.8|357
1608623100000|2020-12-22 07:45:00|10343.4|10342.4|10343.9|10342.9|10344.4|10343.5|10343|10342.1|470
1608623400000|2020-12-22 07:50:00|10344.1|10343.2|10343.5|10342.5|10344.2|10343.4|10342.2|10341.3|363
1608623700000|2020-12-22 07:55:00|10343.6|10342.6|10342.7|10342|10344.7|10343.9|10342|10341.3|464
1608624000000|2020-12-22 08:00:00|10342.8|10341.8|10342.5|10341.5|10343.3|10342.3|10339.4|10338.5|601
1608624300000|2020-12-22 08:05:00|10342.4|10341.4|10343.1|10342.1|10344.2|10343.4|10341.9|10341.1|528
1608624600000|2020-12-22 08:10:00|10342.9|10341.9|10342.2|10341.2|10344.3|10343.3|10341.2|10340.5|525
1608624900000|2020-12-22 08:15:00|10342.3|10341.3|10342.1|10341.1|10342.8|10341.9|10341.3|10340.6|441
1608625200000|2020-12-22 08:20:00|10342.2|10341.2|10338.2|10337.2|10342.2|10341.2|10338.1|10337.1|457
1608625500000|2020-12-22 08:25:00|10338.1|10337.1|10339.4|10338.7|10340|10339.2|10336.6|10335.8|560
1608625800000|2020-12-22 08:30:00|10339.6|10338.6|10339.4|10338.7|10339.8|10339.1|10337.7|10336.9|423
1608626100000|2020-12-22 08:35:00|10339.3|10338.6|10338.3|10337.6|10340.8|10340.1|10338.3|10337.6|373
1608626400000|2020-12-22 08:40:00|10338.4|10337.7|10337.2|10336.5|10339|10338.3|10336.2|10335.3|391
1608626700000|2020-12-22 08:45:00|10337.1|10336.4|10339|10338.3|10339.3|10338.6|10336.4|10335.6|468
1608627000000|2020-12-22 08:50:00|10338.8|10338.1|10339.5|10338.8|10340.7|10340|10338.7|10338|335
1608627300000|2020-12-22 08:55:00|10339.4|10338.7|10339.3|10338.6|10340.2|10339.4|10338.8|10338|338
1608627600000|2020-12-22 09:00:00|10339.4|10338.7|10340.9|10340.2|10341.6|10340.9|10338|10337.1|394
1608627900000|2020-12-22 09:05:00|10340.7|10340|10339.6|10338.9|10341.4|10340.7|10339.2|10338.5|363
1608628200000|2020-12-22 09:10:00|10339.7|10339|10339|10338.3|10339.8|10339.1|10337.8|10337.1|361
1608628500000|2020-12-22 09:15:00|10339.1|10338.4|10341|10340.3|10341.1|10340.4|10338.3|10337.6|344
1608628800000|2020-12-22 09:20:00|10341.1|10340.4|10342.7|10342|10343|10342.2|10340.2|10339.5|276
1608629100000|2020-12-22 09:25:00|10342.9|10342.2|10340.8|10339.8|10342.9|10342.2|10339.5|10338.6|302
1608629400000|2020-12-22 09:30:00|10340.7|10339.7|10339.8|10339.1|10340.8|10340|10339|10338.2|288
1608629700000|2020-12-22 09:35:00|10339.7|10339|10341.5|10340.8|10342.2|10341.3|10339.7|10338.9|350
1608630000000|2020-12-22 09:40:00|10341.6|10340.6|10340.6|10339.9|10341.7|10340.8|10340|10339.3|345
1608630300000|2020-12-22 09:45:00|10340.5|10339.8|10340.2|10339.5|10342.2|10341.3|10339.2|10338.4|483
1608630600000|2020-12-22 09:50:00|10340.4|10339.4|10339.4|10338.4|10340.5|10339.6|10338.7|10337.9|420
1608630900000|2020-12-22 09:55:00|10339.2|10338.5|10340.2|10339.5|10340.4|10339.7|10338.6|10337.6|419
1608631200000|2020-12-22 10:00:00|10340.1|10339.4|10340.2|10339.5|10342.4|10341.6|10339.2|10338.4|806
1608631500000|2020-12-22 10:05:00|10340.5|10339.6|10340.8|10340.1|10341.9|10341.2|10340.1|10339.3|401
1608631800000|2020-12-22 10:10:00|10341|10340.3|10341.1|10340.4|10342.4|10341.7|10340.7|10340|370
1608632100000|2020-12-22 10:15:00|10341|10340.3|10341.5|10340.8|10342.5|10341.8|10339.4|10338.7|403
1608632400000|2020-12-22 10:20:00|10341.6|10340.9|10338.3|10337.6|10342.6|10341.9|10338|10337.1|497
1608632700000|2020-12-22 10:25:00|10338.6|10337.9|10341.3|10340.3|10341.7|10341|10338.5|10337.8|433
1608633000000|2020-12-22 10:30:00|10341|10340.4|10340.1|10339.4|10341.6|10340.9|10340|10339.3|390
1608633300000|2020-12-22 10:35:00|10340|10339.3|10340|10339.3|10341.1|10340.4|10339.1|10338.4|390
1608633600000|2020-12-22 10:40:00|10339.9|10339.2|10340.1|10339.4|10340.9|10340|10338.4|10337.6|362
1608633900000|2020-12-22 10:45:00|10340|10339.3|10338|10337.3|10340.2|10339.4|10337.2|10336.5|356
1608634200000|2020-12-22 10:50:00|10338.1|10337.4|10339.5|10338.8|10340|10339.3|10337.6|10336.9|650
1608634500000|2020-12-22 10:55:00|10339.2|10338.5|10339.8|10339.1|10340.5|10339.7|10338.5|10337.8|438
1608634800000|2020-12-22 11:00:00|10339.9|10339.2|10338.8|10338.1|10340.7|10339.8|10338.7|10337.9|358
1608635100000|2020-12-22 11:05:00|10338.9|10338.2|10340.5|10339.8|10342.3|10341.4|10338.3|10337.5|362
1608635400000|2020-12-22 11:10:00|10340.6|10339.9|10341.3|10340.3|10341.3|10340.4|10339.9|10339.2|301
1608635700000|2020-12-22 11:15:00|10341.4|10340.4|10340|10339.3|10342.3|10341.5|10339.3|10338.6|371
1608636000000|2020-12-22 11:20:00|10340.1|10339.4|10339.7|10339|10340.7|10340|10338.2|10337.5|329
1608636300000|2020-12-22 11:25:00|10339.8|10339.1|10339|10338.3|10339.8|10339.1|10338.5|10337.7|348
1608636600000|2020-12-22 11:30:00|10339.1|10338.4|10340.2|10339.5|10341|10340.2|10338.9|10338.2|291
1608636900000|2020-12-22 11:35:00|10340.4|10339.7|10339.1|10338.4|10341.2|10340.4|10339|10338.2|317
1608637200000|2020-12-22 11:40:00|10339|10338.3|10339.4|10338.7|10340.2|10339.5|10338.5|10337.7|330
1608637500000|2020-12-22 11:45:00|10339.5|10338.8|10339.4|10338.7|10340.3|10339.6|10338.6|10337.9|358
1608637800000|2020-12-22 11:50:00|10339.3|10338.6|10339.5|10338.8|10340.3|10339.6|10339.1|10338.4|292
1608638100000|2020-12-22 11:55:00|10339.4|10338.7|10337.7|10337|10340.1|10339.4|10337.6|10336.9|355
1608638400000|2020-12-22 12:00:00|10337.6|10336.9|10338.4|10337.7|10338.5|10337.8|10337.4|10336.7|379
1608638700000|2020-12-22 12:05:00|10338.3|10337.6|10332.9|10332.2|10338.6|10337.7|10332.1|10331.4|475
1608639000000|2020-12-22 12:10:00|10332.8|10332.1|10335.2|10334.5|10335.3|10334.6|10332.6|10331.9|389
1608639300000|2020-12-22 12:15:00|10335.1|10334.4|10333.7|10333|10335.3|10334.6|10333.6|10332.6|331
1608639600000|2020-12-22 12:20:00|10333.6|10332.9|10334.2|10333.5|10334.9|10334.2|10333.1|10332.4|333
1608639900000|2020-12-22 12:25:00|10334.3|10333.6|10332.9|10332.2|10335.3|10334.4|10332.5|10331.7|300
1608640200000|2020-12-22 12:30:00|10333.2|10332.5|10334.1|10333.4|10334.4|10333.7|10332.3|10331.6|415
1608640500000|2020-12-22 12:35:00|10334|10333.3|10333.4|10332.7|10334.2|10333.5|10332.5|10331.7|297
1608640800000|2020-12-22 12:40:00|10333.6|10332.9|10335.3|10334.6|10335.7|10335|10333.2|10332.5|378
1608641100000|2020-12-22 12:45:00|10335.5|10334.8|10336.3|10335.6|10337.4|10336.7|10335.2|10334.5|295
1608641400000|2020-12-22 12:50:00|10336.2|10335.5|10337.6|10336.9|10338.2|10337.5|10336|10335.3|402
1608641700000|2020-12-22 12:55:00|10337.5|10336.8|10338.2|10337.5|10338.8|10338.1|10337.5|10336.8|331
1608642000000|2020-12-22 13:00:00|10338.3|10337.6|10336.6|10335.9|10338.6|10337.9|10335.9|10335.2|495
1608642300000|2020-12-22 13:05:00|10336.5|10335.8|10336.2|10335.5|10336.7|10335.9|10334.6|10333.9|378
1608642600000|2020-12-22 13:10:00|10336.1|10335.4|10337.6|10336.9|10338.3|10337.5|10336.1|10335.4|331
1608642900000|2020-12-22 13:15:00|10337.5|10336.8|10338.5|10337.8|10339|10338.1|10335.6|10334.9|406
1608643200000|2020-12-22 13:20:00|10338.6|10337.9|10343.1|10342.4|10343.4|10342.5|10337.3|10336.5|489
1608643500000|2020-12-22 13:25:00|10343.2|10342.5|10343.2|10341.5|10344.3|10343.5|10341.6|10340.5|526
1608643800000|2020-12-22 13:30:00|10343.3|10340.9|10344.6|10343.6|10345.9|10345|10342.2|10340.4|566
1608644100000|2020-12-22 13:35:00|10344.7|10343.7|10343.1|10342.1|10344.9|10344|10340.7|10339.7|572
1608644400000|2020-12-22 13:40:00|10343.2|10342.2|10343.8|10342.8|10344.9|10343.9|10342.5|10341.5|476
1608644700000|2020-12-22 13:45:00|10343.7|10342.7|10346.6|10345.6|10346.9|10345.9|10343.3|10342.5|417
1608645000000|2020-12-22 13:50:00|10346.7|10345.7|10349.2|10348.2|10349.9|10348.9|10345.9|10344.9|584
1608645300000|2020-12-22 13:55:00|10349.1|10348.1|10347.6|10346.9|10349.3|10348.4|10347.2|10346.4|533
1608645600000|2020-12-22 14:00:00|10347.5|10346.8|10345.8|10344.8|10347.6|10346.8|10343.9|10342.9|436
1608645900000|2020-12-22 14:05:00|10345.9|10344.9|10347.1|10346.1|10347.1|10346.3|10345.3|10344.6|358
1608646200000|2020-12-22 14:10:00|10347|10346|10350.7|10349.7|10352|10351.2|10346.5|10345.8|525
1608646500000|2020-12-22 14:15:00|10350.6|10349.6|10348.1|10347.1|10351.9|10351|10347.9|10347.1|511
1608646800000|2020-12-22 14:20:00|10348.2|10347.2|10349.5|10348.5|10349.7|10348.9|10346.5|10345.6|480
1608647100000|2020-12-22 14:25:00|10349.6|10348.6|10350.7|10349.7|10352|10351|10348.3|10347.5|468
1608647400000|2020-12-22 14:30:00|10350.8|10349.8|10354.9|10353.9|10354.9|10353.9|10350.4|10349.4|591
1608647700000|2020-12-22 14:35:00|10355|10354|10352.4|10351.4|10355.7|10354.7|10351.1|10350.1|456
1608648000000|2020-12-22 14:40:00|10352.3|10351.3|10357.3|10356.3|10357.3|10356.5|10352.1|10351.2|704
1608648300000|2020-12-22 14:45:00|10357.4|10356.4|10359.1|10358.1|10359.6|10358.7|10354.7|10353.9|729
1608648600000|2020-12-22 14:50:00|10359|10358|10358.3|10357.3|10359.1|10358.1|10356.9|10356.1|495
1608648900000|2020-12-22 14:55:00|10358.4|10357.4|10360.3|10359.3|10360.9|10360|10357.2|10356.3|464
1608649200000|2020-12-22 15:00:00|10360.4|10359.4|10361.8|10361.1|10365|10364|10360.3|10359.3|717
1608649500000|2020-12-22 15:05:00|10361.9|10361.2|10360.1|10359.1|10363.9|10363.1|10360.1|10359.1|746
1608649800000|2020-12-22 15:10:00|10360.3|10359.4|10365.9|10364.9|10366.3|10365.3|10360.2|10359.3|766
1608650100000|2020-12-22 15:15:00|10366|10365.3|10362.4|10361.4|10366.8|10365.8|10361.4|10360.4|595
1608650400000|2020-12-22 15:20:00|10362.3|10361.3|10357.3|10356.3|10362.7|10361.9|10356.3|10355.4|635
1608650700000|2020-12-22 15:25:00|10357.2|10356.2|10359.7|10358.7|10360.3|10359.5|10357.2|10356.2|544
1608651000000|2020-12-22 15:30:00|10359.6|10358.6|10359|10358|10360.4|10359.7|10358|10357.1|503
1608651300000|2020-12-22 15:35:00|10358.9|10357.9|10358.9|10357.9|10360.1|10359.1|10357.8|10357|536
1608651600000|2020-12-22 15:40:00|10358.8|10357.8|10359.4|10358.4|10360.6|10359.6|10358.8|10357.8|423
1608651900000|2020-12-22 15:45:00|10359.3|10358.3|10364|10363|10364.7|10363.8|10359.2|10358.2|690
1608652200000|2020-12-22 15:50:00|10363.9|10362.9|10366.3|10365.3|10367.8|10366.8|10363.2|10362.2|549
1608652500000|2020-12-22 15:55:00|10366.4|10365.4|10369.7|10368.7|10372|10371|10366.4|10365.4|1016
1608652800000|2020-12-22 16:00:00|10370|10369|10369|10368|10374|10373|10368|10367|927
1608653100000|2020-12-22 16:05:00|10369.1|10368.1|10368.5|10367.5|10369.5|10368.5|10366.7|10365.7|623
1608653400000|2020-12-22 16:10:00|10368.6|10367.6|10365|10364|10368.6|10367.6|10364.4|10363.6|631
1608653700000|2020-12-22 16:15:00|10365.2|10364.2|10362.4|10361.7|10367.3|10366.3|10362.3|10361.6|614
1608654000000|2020-12-22 16:20:00|10362.5|10361.8|10361|10360.3|10363.7|10362.8|10360.9|10360|337
1608654300000|2020-12-22 16:25:00|10360.9|10360.2|10362.9|10362.2|10364.7|10364|10360.9|10360.2|537
1608654600000|2020-12-22 16:30:00|10363|10362.3|10365|10364.3|10366.5|10365.7|10362.7|10361.9|504
1608654900000|2020-12-22 16:35:00|10365.1|10364.4|10369.2|10368.2|10370.4|10369.7|10365|10364.1|487
1608655200000|2020-12-22 16:40:00|10368.9|10367.9|10367.7|10366.7|10369|10368.1|10366.4|10365.5|404
1608655500000|2020-12-22 16:45:00|10368|10367|10365.3|10364.6|10368.5|10367.6|10364.1|10363.1|353
1608655800000|2020-12-22 16:50:00|10365.4|10364.7|10363.5|10362.8|10366.5|10365.8|10362.2|10361.5|476
1608656100000|2020-12-22 16:55:00|10363.7|10363|10363.5|10362.8|10366.5|10365.6|10362.8|10362.1|453
1608656400000|2020-12-22 17:00:00|10363.7|10362.7|10361.4|10360.4|10363.7|10362.8|10359.7|10358.7|417
1608656700000|2020-12-22 17:05:00|10361.5|10360.5|10363.2|10362.2|10363.3|10362.4|10361.5|10360.5|266
1608657000000|2020-12-22 17:10:00|10363.1|10362.1|10362.1|10361.1|10363.3|10362.3|10361.9|10361|275
1608657300000|2020-12-22 17:15:00|10362.3|10361.3|10361.6|10360.6|10362.7|10361.7|10359.5|10358.5|229
1608657600000|2020-12-22 17:20:00|10361.5|10360.8|10365.5|10364.5|10366.1|10365.1|10361.4|10360.4|309
1608657900000|2020-12-22 17:25:00|10365.7|10364.7|10365.1|10364.1|10366.4|10365.4|10364.7|10363.7|262
1608658200000|2020-12-22 17:30:00|10365|10364|10363.3|10362.3|10365.2|10364.2|10363.2|10362.3|248
1608658500000|2020-12-22 17:35:00|10363.4|10362.4|10365.1|10364.1|10365.5|10364.5|10363.3|10362.3|186
1608658800000|2020-12-22 17:40:00|10365.3|10364.3|10365.6|10364.6|10367.3|10366.4|10364.7|10363.7|358
1608659100000|2020-12-22 17:45:00|10365.5|10364.9|10368.4|10367.4|10369.2|10368.2|10365.3|10364.5|499
1608659400000|2020-12-22 17:50:00|10368.3|10367.3|10367.7|10366.7|10369.8|10368.8|10367.6|10366.6|299
1608659700000|2020-12-22 17:55:00|10367.6|10366.6|10365.5|10364.5|10368.1|10367.1|10364.5|10363.5|489
1608660000000|2020-12-22 18:00:00|10365.4|10364.4|10364.8|10364.1|10366.2|10365.2|10362.8|10361.8|358
1608660300000|2020-12-22 18:05:00|10365|10364|10363.1|10362.4|10365.1|10364.2|10363|10362.2|277
1608660600000|2020-12-22 18:10:00|10363.2|10362.5|10362.7|10362|10363.4|10362.6|10362.4|10361.5|258
1608660900000|2020-12-22 18:15:00|10362.8|10362.1|10363.7|10362.7|10363.8|10362.8|10362.4|10361.4|277
1608661200000|2020-12-22 18:20:00|10363.6|10362.6|10363.4|10362.4|10363.8|10362.9|10362.9|10362|325
1608661500000|2020-12-22 18:25:00|10363.3|10362.6|10363.8|10363.1|10364.9|10364|10363|10362|435
1608661800000|2020-12-22 18:30:00|10363.7|10363|10364.9|10363.9|10365|10364.1|10363.7|10362.9|171
1608662100000|2020-12-22 18:35:00|10364.8|10364.1|10367.5|10366.5|10367.6|10366.7|10364.7|10363.9|248
1608662400000|2020-12-22 18:40:00|10367.4|10366.4|10366.9|10365.9|10368.3|10367.4|10366.3|10365.3|332
1608662700000|2020-12-22 18:45:00|10367|10366|10367.9|10367.2|10369.3|10368.3|10366.4|10365.6|284
1608663000000|2020-12-22 18:50:00|10367.8|10367.1|10368.1|10367.1|10369|10368|10366.8|10365.9|347
1608663300000|2020-12-22 18:55:00|10368.2|10367.2|10369.1|10368.1|10369.3|10368.4|10367.1|10366.4|239
1608663600000|2020-12-22 19:00:00|10369.2|10368.2|10370.3|10369.3|10370.4|10369.4|10368.7|10367.8|228
1608663900000|2020-12-22 19:05:00|10370.2|10369.2|10369.7|10369|10370.5|10369.6|10369|10368.1|239
1608664200000|2020-12-22 19:10:00|10369.8|10369.1|10369.6|10368.6|10370.4|10369.5|10369.4|10368.5|191
1608664500000|2020-12-22 19:15:00|10369.7|10368.7|10369.7|10369|10370.1|10369.1|10369.2|10368.3|224
1608664800000|2020-12-22 19:20:00|10369.8|10369.1|10370.8|10369.8|10371.4|10370.5|10369.6|10368.6|201
1608665100000|2020-12-22 19:25:00|10370.7|10369.7|10371.7|10370.7|10371.8|10370.9|10370.5|10369.5|180
1608665400000|2020-12-22 19:30:00|10371.6|10370.6|10371.1|10370.4|10371.7|10370.7|10370.9|10370|117
1608665700000|2020-12-22 19:35:00|10371|10370.3|10372.3|10371.3|10372.4|10371.5|10371|10370.1|196
1608666000000|2020-12-22 19:40:00|10372.4|10371.4|10371.3|10370.3|10372.9|10372|10371|10370.1|123
1608666300000|2020-12-22 19:45:00|10371.2|10370.2|10371.3|10370.3|10371.8|10370.9|10371|10370.1|126
1608666600000|2020-12-22 19:50:00|10371.2|10370.2|10370.2|10369.2|10371.3|10370.4|10370.1|10369.1|124
1608666900000|2020-12-22 19:55:00|10370.3|10369.3|10367.4|10366.4|10370.6|10369.8|10366.7|10366|297
1608667200000|2020-12-22 20:00:00|10367.5|10366.5|10369.4|10368.4|10369.9|10368.9|10367.4|10366.4|136
1608667500000|2020-12-22 20:05:00|10369.3|10368.3|10369|10368|10369.6|10368.6|10368.3|10367.6|154
1608667800000|2020-12-22 20:10:00|10368.9|10367.9|10369.1|10368.1|10370.1|10369.3|10368.7|10367.8|200
1608668100000|2020-12-22 20:15:00|10369.2|10368.2|10369.5|10368.5|10369.6|10368.6|10368.5|10367.7|86
1608668400000|2020-12-22 20:20:00|10369.4|10368.4|10370.9|10369.9|10371.6|10370.7|10369.4|10368.4|210
1608668700000|2020-12-22 20:25:00|10371|10370|10371.3|10370.3|10371.6|10370.8|10369.9|10369.1|260
1608669000000|2020-12-22 20:30:00|10371.2|10370.2|10370.3|10369.3|10371.3|10370.3|10369.9|10369.1|188
1608669300000|2020-12-22 20:35:00|10370.4|10369.4|10370.6|10369.6|10370.8|10369.8|10369.9|10368.9|135
1608669600000|2020-12-22 20:40:00|10370.7|10369.7|10371.3|10370.3|10371.4|10370.5|10370.6|10369.6|140
1608669900000|2020-12-22 20:45:00|10371.2|10370.2|10371.6|10370.6|10372.2|10371.2|10370.8|10369.8|230
1608670200000|2020-12-22 20:50:00|10371.5|10370.5|10370.6|10369.6|10371.5|10370.7|10369.7|10368.8|220
1608670500000|2020-12-22 20:55:00|10370.5|10369.5|10368|10367|10370.5|10369.6|10367.7|10366.7|374
1608670800000|2020-12-22 21:00:00|10368.1|10367.1|10367.4|10366.4|10369.3|10368.3|10366.6|10365.8|317
1608671100000|2020-12-22 21:05:00|10367.5|10366.5|10364.1|10363.1|10367.6|10366.6|10364.1|10363.1|238
1608671400000|2020-12-22 21:10:00|10364.3|10363.3|10362|10361|10365.3|10364.3|10361.8|10360.8|353
1608671700000|2020-12-22 21:15:00|10361.9|10360.9|10359.1|10358.1|10362.5|10361.5|10358.6|10357.6|225
1608672000000|2020-12-22 21:20:00|10359.2|10358.2|10362|10361|10362|10361|10358.4|10357.4|184
1608672300000|2020-12-22 21:25:00|10361.9|10360.9|10362.4|10361.4|10363|10362|10361.3|10360.3|208
1608672600000|2020-12-22 21:30:00|10362.5|10361.5|10362.9|10361.9|10363|10362|10361.6|10360.6|131
1608672900000|2020-12-22 21:35:00|10363|10362|10361.5|10360.5|10363|10362|10360.7|10359.8|129
1608673200000|2020-12-22 21:40:00|10361.7|10360.7|10361.3|10360.3|10361.8|10360.8|10360.3|10359.4|143
1608673500000|2020-12-22 21:45:00|10361.6|10360.6|10360.6|10359.6|10361.6|10360.6|10360.5|10359.5|359
1608673800000|2020-12-22 21:50:00|10360.5|10359.5|10360.9|10359.9|10361.1|10360.1|10359.8|10358.8|689
1608674100000|2020-12-22 21:55:00|10361|10360|10364.9|10361.1|10366.5|10363.1|10360.5|10359.5|679
1608674400000|2020-12-22 22:00:00|10367.5|10361.7|10368.4|10362.4|10368.4|10362.4|10364.3|10360.7|34
1608674700000|2020-12-22 22:05:00|10368.6|10362.6|10366.4|10362.8|10368.6|10363.2|10366|10360.3|1269
1608675000000|2020-12-22 22:10:00|10366.2|10362.6|10366.4|10361.4|10367.1|10363|10365|10361|498
1608675300000|2020-12-22 22:15:00|10366.8|10361.2|10366.7|10361.9|10367.1|10362.7|10365.8|10361|145
1608675600000|2020-12-22 22:20:00|10366.6|10361.8|10366|10361.3|10367.1|10362.6|10365|10361|151
1608675900000|2020-12-22 22:25:00|10365.9|10362.4|10365.3|10361.9|10365.9|10362.9|10364.7|10361.4|122
1608676200000|2020-12-22 22:30:00|10365.2|10361.8|10365.6|10362.6|10365.9|10363.8|10365|10361.8|154
1608676500000|2020-12-22 22:35:00|10365.5|10362.5|10365.5|10362.6|10365.9|10363.5|10365.2|10362.1|151
1608676800000|2020-12-22 22:40:00|10365.6|10362.7|10365.6|10362.9|10365.7|10363.3|10365.1|10362.2|167
1608677100000|2020-12-22 22:45:00|10365.5|10363|10365.5|10363.4|10365.9|10363.6|10365.3|10362.4|209
1608677400000|2020-12-22 22:50:00|10365.4|10363.2|10365.3|10363.2|10365.8|10363.5|10365.3|10362.5|163
1608677700000|2020-12-22 22:55:00|10365.7|10363.3|10363.8|10361.5|10365.9|10363.7|10363.2|10359.4|486
1608678000000|2020-12-22 23:00:00|10363.9|10361.6|10361.6|10360.6|10364.1|10362.4|10359.5|10358.5|462
1608678300000|2020-12-22 23:05:00|10361.8|10360.8|10360.7|10359.7|10362.2|10360.8|10360.6|10359.4|135
1608678600000|2020-12-22 23:10:00|10360.6|10359.6|10361|10360|10362.3|10361.3|10360.5|10359.5|171
1608678900000|2020-12-22 23:15:00|10360.8|10359.8|10359.8|10358.8|10361.5|10360.5|10359.8|10358.8|102
1608679200000|2020-12-22 23:20:00|10359.7|10358.7|10358.8|10357.8|10360.5|10359.5|10358.7|10357.7|153
1608679500000|2020-12-22 23:25:00|10359.1|10358.1|10358.3|10357.3|10359.1|10358.1|10357.2|10356.2|197
1608679800000|2020-12-22 23:30:00|10358.2|10357.2|10356.9|10355.9|10358.2|10357.2|10354.8|10353.8|220
1608680100000|2020-12-22 23:35:00|10356.6|10355.6|10358.4|10357.4|10358.4|10357.4|10356|10355|112
1608680400000|2020-12-22 23:40:00|10358.3|10357.3|10357.8|10356.8|10360|10359|10357.6|10356.7|158
1608680700000|2020-12-22 23:45:00|10357.7|10356.7|10355.6|10354.6|10358.3|10357.3|10353.8|10352.8|189
1608681000000|2020-12-22 23:50:00|10355.7|10354.7|10352.3|10351.3|10355.7|10354.7|10352.1|10351.1|197
1608681300000|2020-12-22 23:55:00|10352.2|10351.2|10351.9|10350.9|10353.5|10352.5|10351.6|10350.6|241
1608681600000|2020-12-23 00:00:00|10352|10351|10353.4|10352.4|10354.2|10353.2|10350.8|10349.8|294
1608681900000|2020-12-23 00:05:00|10353|10352|10353.5|10352.5|10354.3|10353.3|10351.4|10350.5|365
1608682200000|2020-12-23 00:10:00|10353.6|10352.6|10355.2|10354.2|10355.3|10354.4|10353.6|10352.6|293
1608682500000|2020-12-23 00:15:00|10355.1|10354.1|10355.3|10354.3|10356.9|10355.9|10354.5|10353.5|216
1608682800000|2020-12-23 00:20:00|10355.4|10354.4|10354.8|10353.8|10355.5|10354.5|10353.1|10352.1|424
1608683100000|2020-12-23 00:25:00|10354.7|10353.7|10357|10356|10357.1|10356.3|10354.3|10353.3|239
1608683400000|2020-12-23 00:30:00|10356.9|10355.9|10358.6|10357.6|10359.3|10358.3|10356.6|10355.6|363
1608683700000|2020-12-23 00:35:00|10358.5|10357.5|10356.8|10355.8|10358.9|10357.9|10355.9|10355|422
1608684000000|2020-12-23 00:40:00|10356.7|10355.7|10358.1|10357.1|10358.4|10357.4|10355.2|10354.2|364
1608684300000|2020-12-23 00:45:00|10358.2|10357.2|10360.4|10359.4|10360.9|10359.9|10358|10357|351
1608684600000|2020-12-23 00:50:00|10360.3|10359.3|10363.4|10362.4|10364.3|10363.3|10360.3|10359.3|484
1608684900000|2020-12-23 00:55:00|10363.6|10362.6|10360.1|10359.1|10363.8|10362.8|10359.7|10358.7|509
1608685200000|2020-12-23 01:00:00|10360.2|10359.2|10360.2|10359.2|10363.2|10362.2|10358.6|10357.7|640
1608685500000|2020-12-23 01:05:00|10360.1|10359.1|10360.5|10359.5|10360.5|10359.5|10358.7|10357.8|377
1608685800000|2020-12-23 01:10:00|10360.4|10359.4|10357.5|10356.5|10360.7|10359.7|10356.4|10355.4|383
1608686100000|2020-12-23 01:15:00|10357.7|10356.7|10356.4|10355.4|10358.2|10357.2|10355.8|10355|288
1608686400000|2020-12-23 01:20:00|10356.2|10355.2|10355.8|10354.8|10356.9|10355.9|10354.6|10353.6|317
1608686700000|2020-12-23 01:25:00|10355.7|10354.7|10357|10356|10357.4|10356.4|10355.3|10354.3|270
1608687000000|2020-12-23 01:30:00|10356.9|10355.9|10354.5|10353.5|10357.4|10356.4|10353.5|10352.5|373
1608687300000|2020-12-23 01:35:00|10354.2|10353.2|10354.4|10353.4|10356.2|10355.2|10353.5|10352.5|305
1608687600000|2020-12-23 01:40:00|10354.3|10353.3|10356.9|10355.9|10356.9|10355.9|10354.2|10353.2|239
1608687900000|2020-12-23 01:45:00|10356.8|10355.8|10356.3|10355.3|10356.9|10355.9|10355.5|10354.5|208
1608688200000|2020-12-23 01:50:00|10356.4|10355.4|10356.7|10355.7|10357.6|10356.6|10355.8|10354.8|229
1608688500000|2020-12-23 01:55:00|10356.8|10355.8|10357|10356.3|10357.3|10356.4|10356|10355.1|289
1608688800000|2020-12-23 02:00:00|10356.9|10356.2|10355.7|10354.7|10357.3|10356.4|10355.3|10354.3|252
1608689100000|2020-12-23 02:05:00|10355.8|10354.8|10356.6|10355.6|10356.8|10355.9|10355.1|10354.1|256
1608689400000|2020-12-23 02:10:00|10356.5|10355.5|10353.9|10353.2|10356.5|10355.5|10353.7|10352.7|289
1608689700000|2020-12-23 02:15:00|10354|10353|10354.2|10353.2|10354.6|10353.7|10353.1|10352.1|220
1608690000000|2020-12-23 02:20:00|10354.1|10353.1|10355.9|10354.9|10355.9|10354.9|10354|10353|256
1608690300000|2020-12-23 02:25:00|10355.8|10354.8|10356.1|10355.1|10356.3|10355.3|10354.1|10353.1|342
1608690600000|2020-12-23 02:30:00|10356|10355|10354.6|10353.6|10356|10355.2|10354.3|10353.4|220
1608690900000|2020-12-23 02:35:00|10354.7|10353.7|10354.4|10353.4|10354.7|10353.7|10353.4|10352.6|162
1608691200000|2020-12-23 02:40:00|10354.3|10353.3|10354.5|10353.5|10354.5|10353.7|10353.3|10352.3|215
1608691500000|2020-12-23 02:45:00|10354.4|10353.4|10352.4|10351.4|10354.5|10353.5|10352.3|10351.3|141
1608691800000|2020-12-23 02:50:00|10352.5|10351.5|10351.3|10350.3|10352.9|10351.9|10351|10350|187
1608692100000|2020-12-23 02:55:00|10351.4|10350.4|10351.2|10350.2|10351.7|10350.7|10350.3|10349.3|213
1608692400000|2020-12-23 03:00:00|10351.1|10350.1|10351.9|10350.9|10352.7|10351.8|10350.8|10349.8|192
1608692700000|2020-12-23 03:05:00|10352|10351|10350.1|10349.1|10352.1|10351.1|10349.9|10348.9|237
1608693000000|2020-12-23 03:10:00|10349.9|10348.9|10350.5|10349.8|10351.2|10350.2|10349.7|10348.7|196
1608693300000|2020-12-23 03:15:00|10350.7|10349.7|10349.2|10348.2|10351.6|10350.6|10349.1|10348.1|241
1608693600000|2020-12-23 03:20:00|10349.1|10348.1|10347.5|10346.5|10349.3|10348.3|10347.2|10346.3|257
1608693900000|2020-12-23 03:25:00|10347.6|10346.6|10348.4|10347.4|10348.4|10347.4|10347.6|10346.6|166
1608694200000|2020-12-23 03:30:00|10348.3|10347.3|10349.7|10348.7|10349.7|10348.9|10348|10347|117
1608694500000|2020-12-23 03:35:00|10349.6|10348.6|10350.3|10349.3|10350.4|10349.4|10349.1|10348.1|163
1608694800000|2020-12-23 03:40:00|10350.2|10349.2|10349.4|10348.7|10350.2|10349.2|10349.1|10348.1|165
1608695100000|2020-12-23 03:45:00|10349.5|10348.8|10350.5|10349.5|10350.6|10349.6|10349.4|10348.6|148
1608695400000|2020-12-23 03:50:00|10350.3|10349.3|10350.4|10349.4|10350.8|10349.8|10349.9|10348.9|122
1608695700000|2020-12-23 03:55:00|10350.5|10349.5|10350.3|10349.3|10351.2|10350.2|10347.1|10346.1|327
1608696000000|2020-12-23 04:00:00|10350.4|10349.4|10349.9|10348.9|10350.5|10349.5|10348.6|10347.6|249
1608696300000|2020-12-23 04:05:00|10350|10349|10349.8|10348.8|10350.2|10349.2|10347.9|10346.9|267
1608696600000|2020-12-23 04:10:00|10349.7|10348.7|10349.4|10348.4|10349.7|10348.7|10347.8|10346.8|236
1608696900000|2020-12-23 04:15:00|10349.3|10348.3|10348.2|10347.2|10349.8|10348.8|10348.1|10347.1|177
1608697200000|2020-12-23 04:20:00|10348.1|10347.1|10347.2|10346.2|10348.6|10347.7|10345|10344|340
1608697500000|2020-12-23 04:25:00|10347.1|10346.1|10347.3|10346.3|10347.8|10346.9|10346.8|10345.8|171
1608697800000|2020-12-23 04:30:00|10347.4|10346.4|10346.9|10345.9|10347.7|10346.7|10345.6|10344.6|197
1608698100000|2020-12-23 04:35:00|10347.1|10346.1|10346.8|10345.8|10347.3|10346.4|10346.3|10345.3|122
1608698400000|2020-12-23 04:40:00|10346.9|10345.9|10347.3|10346.3|10347.5|10346.5|10346.5|10345.5|104
1608698700000|2020-12-23 04:45:00|10347.4|10346.4|10347.2|10346.2|10347.5|10346.5|10346.4|10345.4|147
1608699000000|2020-12-23 04:50:00|10347.3|10346.3|10346.8|10345.8|10347.4|10346.4|10346|10345|135
1608699300000|2020-12-23 04:55:00|10346.7|10345.7|10346|10345|10347.5|10346.6|10345.7|10344.8|266
1608699600000|2020-12-23 05:00:00|10345.8|10344.8|10346.7|10345.7|10347.6|10346.7|10345.7|10344.7|177
1608699900000|2020-12-23 05:05:00|10346.8|10345.8|10346.1|10345.1|10347.1|10346.1|10345.4|10344.4|140
1608700200000|2020-12-23 05:10:00|10346.2|10345.2|10346.3|10345.3|10347|10346|10345.6|10344.7|144
1608700500000|2020-12-23 05:15:00|10346.4|10345.4|10346.4|10345.4|10346.4|10345.4|10344.9|10344.1|135
1608700800000|2020-12-23 05:20:00|10346.3|10345.3|10345.6|10344.6|10346.4|10345.5|10345.4|10344.5|113
1608701100000|2020-12-23 05:25:00|10345.7|10344.7|10345.7|10344.7|10346.2|10345.2|10344.9|10344|149
1608701400000|2020-12-23 05:30:00|10345.6|10344.6|10345.4|10344.4|10345.9|10344.9|10345.2|10344.2|102
1608701700000|2020-12-23 05:35:00|10345.3|10344.3|10344.7|10343.7|10345.6|10344.7|10344.6|10343.7|158
1608702000000|2020-12-23 05:40:00|10344.8|10343.8|10345|10344|10345.5|10344.5|10343.8|10342.9|169
1608702300000|2020-12-23 05:45:00|10345.2|10344.2|10344.8|10343.8|10345.6|10344.6|10344.3|10343.3|134
1608702600000|2020-12-23 05:50:00|10344.7|10343.7|10345|10344|10345.1|10344.3|10343.7|10342.7|179
1608702900000|2020-12-23 05:55:00|10345.1|10344.1|10343.8|10342.8|10345.7|10344.9|10343.6|10342.6|246
1608703200000|2020-12-23 06:00:00|10343.9|10342.9|10345.5|10344.5|10345.6|10344.6|10343.9|10342.9|187
1608703500000|2020-12-23 06:05:00|10345.4|10344.4|10346|10345|10346.3|10345.3|10344.2|10343.3|198
1608703800000|2020-12-23 06:10:00|10346.1|10345.1|10346.3|10345.3|10346.4|10345.4|10345.3|10344.4|159
1608704100000|2020-12-23 06:15:00|10346.5|10345.5|10345.4|10344.4|10346.5|10345.5|10345|10344.1|215
1608704400000|2020-12-23 06:20:00|10345.5|10344.5|10346.2|10345.2|10346.9|10345.9|10345.4|10344.4|207
1608704700000|2020-12-23 06:25:00|10346.3|10345.3|10346.3|10345.3|10347.2|10346.2|10346.2|10345.2|219
1608705000000|2020-12-23 06:30:00|10346.4|10345.4|10347.3|10346.3|10348.8|10348|10346.4|10345.4|312
1608705300000|2020-12-23 06:35:00|10347.2|10346.5|10348.5|10347.5|10348.6|10347.7|10346.7|10345.7|321
1608705600000|2020-12-23 06:40:00|10348.4|10347.4|10348.1|10347.1|10348.6|10347.6|10347.8|10347|323
1608705900000|2020-12-23 06:45:00|10348.2|10347.2|10347|10346.3|10348.2|10347.2|10347|10346.2|184
1608706200000|2020-12-23 06:50:00|10347.1|10346.4|10346.4|10345.4|10347.5|10346.6|10346.3|10345.3|144
1608706500000|2020-12-23 06:55:00|10346.3|10345.3|10346.4|10345.4|10346.8|10345.8|10346.1|10345.1|105
1608706800000|2020-12-23 07:00:00|10346.3|10345.3|10345.4|10344.4|10347.9|10346.9|10345.3|10344.3|268
1608707100000|2020-12-23 07:05:00|10345.5|10344.5|10342.5|10341.5|10346.9|10346.1|10342.3|10341.5|330
1608707400000|2020-12-23 07:10:00|10342.6|10341.6|10342.4|10341.4|10342.7|10341.9|10340.2|10339.2|385
1608707700000|2020-12-23 07:15:00|10342.5|10341.5|10343.2|10342.2|10343.4|10342.4|10341.3|10340.3|371
1608708000000|2020-12-23 07:20:00|10343.1|10342.1|10345|10344|10345.5|10344.7|10343.1|10342.1|345
1608708300000|2020-12-23 07:25:00|10344.9|10343.9|10344.1|10343.1|10345.6|10344.6|10343.2|10342.3|316
1608708600000|2020-12-23 07:30:00|10344|10343|10342.9|10341.9|10344|10343.1|10342.3|10341.3|254
1608708900000|2020-12-23 07:35:00|10343|10342|10341.7|10341|10343|10342|10341.5|10340.5|191
1608709200000|2020-12-23 07:40:00|10341.8|10340.8|10340.4|10339.4|10342.8|10341.8|10339.4|10338.6|374
1608709500000|2020-12-23 07:45:00|10340.5|10339.5|10339.8|10338.8|10341.3|10340.3|10338.9|10338|331
1608709800000|2020-12-23 07:50:00|10339.7|10339|10339.7|10338.7|10340.3|10339.4|10339|10338|337
1608710100000|2020-12-23 07:55:00|10339.6|10338.6|10336.9|10336.2|10340.1|10339.3|10336.5|10335.8|372
1608710400000|2020-12-23 08:00:00|10337.1|10336.1|10339.2|10338.5|10340.8|10340.1|10336|10335.3|579
1608710700000|2020-12-23 08:05:00|10339|10338.3|10340.8|10340.1|10341.1|10340.3|10338.6|10337.8|401
1608711000000|2020-12-23 08:10:00|10340.7|10340|10343.5|10342.8|10343.6|10342.9|10340.7|10340|374
1608711300000|2020-12-23 08:15:00|10343.6|10342.9|10347|10346.3|10347.2|10346.5|10343.1|10342.3|372
1608711600000|2020-12-23 08:20:00|10346.9|10346.2|10347.7|10346.7|10350.1|10349.3|10346.6|10345.9|447
1608711900000|2020-12-23 08:25:00|10347.5|10346.8|10347.2|10346.5|10349.1|10348.3|10346.9|10346.2|350
1608712200000|2020-12-23 08:30:00|10347.1|10346.4|10346.5|10345.8|10347.2|10346.5|10344.6|10343.9|299
1608712500000|2020-12-23 08:35:00|10346.7|10346|10345.5|10344.5|10347.2|10346.5|10345.1|10344.3|296
1608712800000|2020-12-23 08:40:00|10345.3|10344.6|10344.2|10343.2|10346|10345.2|10343.2|10342.4|370
1608713100000|2020-12-23 08:45:00|10344.1|10343.4|10345.8|10345.1|10345.9|10345.2|10344.1|10343.3|265
1608713400000|2020-12-23 08:50:00|10346|10345|10344.3|10343.6|10346.4|10345.7|10343.1|10342.4|309
1608713700000|2020-12-23 08:55:00|10344.4|10343.7|10341.8|10340.8|10345.7|10344.9|10340.7|10340|352
1608714000000|2020-12-23 09:00:00|10341.4|10340.7|10341.1|10340.4|10343.8|10343.1|10340.9|10340|466
1608714300000|2020-12-23 09:05:00|10341.3|10340.3|10341.2|10340.5|10342.5|10341.8|10339.9|10339.2|396
1608714600000|2020-12-23 09:10:00|10341.3|10340.3|10341.8|10341.1|10342.1|10341.4|10340.2|10339.4|353
1608714900000|2020-12-23 09:15:00|10341.7|10341|10341.9|10341.2|10342.3|10341.6|10340.2|10339.3|291
1608715200000|2020-12-23 09:20:00|10341.6|10340.9|10343.1|10342.4|10343.3|10342.6|10340.9|10340.2|401
1608715500000|2020-12-23 09:25:00|10343.2|10342.5|10340.4|10339.7|10343.4|10342.6|10339.8|10339.1|479
1608715800000|2020-12-23 09:30:00|10340.3|10339.6|10339.9|10339.2|10340.4|10339.7|10338.5|10337.8|323
1608716100000|2020-12-23 09:35:00|10339.8|10339.1|10343|10342.3|10343.2|10342.4|10339.1|10338.2|330
1608716400000|2020-12-23 09:40:00|10343.2|10342.5|10343.1|10342.1|10343.7|10343|10342.4|10341.7|371
1608716700000|2020-12-23 09:45:00|10343.3|10342.4|10343.6|10342.9|10346|10345.3|10342.9|10342|292
1608717000000|2020-12-23 09:50:00|10343.8|10342.8|10344.4|10343.4|10344.4|10343.5|10342.6|10341.8|324
1608717300000|2020-12-23 09:55:00|10344.3|10343.3|10345|10344.3|10345.3|10344.6|10343.2|10342.3|354
1608717600000|2020-12-23 10:00:00|10344.9|10344.2|10344.2|10343.5|10345.5|10344.6|10344|10343.3|391
1608717900000|2020-12-23 10:05:00|10344.3|10343.6|10343.4|10342.7|10345.1|10344.4|10343.2|10342.4|295
1608718200000|2020-12-23 10:10:00|10343.5|10342.8|10342.1|10341.1|10343.8|10343|10341|10340.2|249
1608718500000|2020-12-23 10:15:00|10342|10341|10342.5|10341.8|10342.6|10341.9|10341.1|10340.3|219
1608718800000|2020-12-23 10:20:00|10342.6|10341.9|10342.5|10341.8|10343.3|10342.6|10341.8|10341|224
1608719100000|2020-12-23 10:25:00|10342.3|10341.6|10341.8|10341.1|10343|10342.3|10341.5|10340.8|324
1608719400000|2020-12-23 10:30:00|10341.9|10341.2|10344.3|10343.6|10344.5|10343.8|10341.4|10340.6|352
1608719700000|2020-12-23 10:35:00|10344.4|10343.7|10342.4|10341.7|10344.6|10343.9|10342.1|10341.4|242
1608720000000|2020-12-23 10:40:00|10342.5|10341.8|10343.1|10342.4|10343.2|10342.5|10341.7|10340.8|344
1608720300000|2020-12-23 10:45:00|10343.2|10342.5|10343.3|10342.6|10345.3|10344.4|10342.9|10342.2|303
1608720600000|2020-12-23 10:50:00|10343.5|10342.8|10342.5|10341.8|10343.7|10342.9|10342.2|10341.5|308
1608720900000|2020-12-23 10:55:00|10342.4|10341.7|10343.8|10343.1|10344|10343.3|10341.8|10341.1|279
1608721200000|2020-12-23 11:00:00|10343.6|10342.9|10342.6|10341.9|10343.7|10343|10341.9|10341.1|406
1608721500000|2020-12-23 11:05:00|10342.5|10341.8|10342.1|10341.4|10344.1|10343.4|10341.9|10341.2|339
1608721800000|2020-12-23 11:10:00|10342|10341.3|10344.2|10343.5|10344.3|10343.6|10341.8|10341.1|317
1608722100000|2020-12-23 11:15:00|10344.4|10343.4|10343.8|10343.1|10344.5|10343.8|10343.7|10342.8|261
1608722400000|2020-12-23 11:20:00|10344|10343.3|10343.3|10342.6|10344.1|10343.3|10342.6|10341.8|240
1608722700000|2020-12-23 11:25:00|10343.5|10342.8|10344.1|10343.4|10344.5|10343.8|10342.8|10342|229
1608723000000|2020-12-23 11:30:00|10344|10343.3|10343.3|10342.6|10344.3|10343.6|10342.6|10341.9|253
1608723300000|2020-12-23 11:35:00|10343.4|10342.7|10343.6|10342.9|10344.1|10343.4|10342.6|10341.9|246
1608723600000|2020-12-23 11:40:00|10343.7|10343|10343.1|10342.4|10343.8|10343|10342.4|10341.7|235
1608723900000|2020-12-23 11:45:00|10343.2|10342.5|10342.9|10342.2|10343.8|10343.1|10342.7|10341.9|334
1608724200000|2020-12-23 11:50:00|10342.7|10342|10343.1|10342.4|10343.7|10343|10342.5|10341.6|282
1608724500000|2020-12-23 11:55:00|10343|10342.3|10343.4|10342.4|10344.3|10343.6|10342.8|10342.1|276
1608724800000|2020-12-23 12:00:00|10343.3|10342.3|10344.9|10343.9|10345.1|10344.4|10343.2|10342.3|218
1608725100000|2020-12-23 12:05:00|10345|10344|10344.4|10343.7|10346.1|10345.4|10343.7|10343|231
1608725400000|2020-12-23 12:10:00|10344.3|10343.6|10346.5|10345.8|10347.3|10346.6|10344.3|10343.6|290
1608725700000|2020-12-23 12:15:00|10346.6|10345.9|10347.4|10346.7|10347.7|10346.8|10346.2|10345.5|277
1608726000000|2020-12-23 12:20:00|10347.5|10346.8|10346.7|10346|10347.7|10346.9|10345.8|10345|228
1608726300000|2020-12-23 12:25:00|10346.8|10346.1|10347.1|10346.4|10347.2|10346.5|10346.3|10345.3|222
1608726600000|2020-12-23 12:30:00|10347.2|10346.5|10347.3|10346.3|10347.5|10346.8|10346.8|10346|227
1608726900000|2020-12-23 12:35:00|10347.2|10346.5|10346.4|10345.7|10347.6|10346.9|10346|10345.2|311
1608727200000|2020-12-23 12:40:00|10346.6|10345.9|10347.4|10346.7|10347.7|10347|10346.3|10345.6|317
1608727500000|2020-12-23 12:45:00|10347.3|10346.6|10346.9|10346.2|10348.1|10347.4|10346.4|10345.6|206
1608727800000|2020-12-23 12:50:00|10347|10346.3|10347.6|10346.6|10347.7|10346.9|10346.4|10345.7|198
1608728100000|2020-12-23 12:55:00|10347.9|10346.9|10347.4|10346.7|10348.2|10347.5|10347.3|10346.6|165
1608728400000|2020-12-23 13:00:00|10347.5|10346.8|10350.2|10349.5|10351.1|10350.4|10347.4|10346.7|347
1608728700000|2020-12-23 13:05:00|10350.1|10349.4|10353.3|10352.6|10353.4|10352.7|10349.6|10348.9|330
1608729000000|2020-12-23 13:10:00|10353.2|10352.5|10355.2|10354.5|10355.8|10355.1|10352.7|10352|461
1608729300000|2020-12-23 13:15:00|10355.1|10354.4|10355.8|10355.1|10356.5|10355.8|10354.9|10354.2|536
1608729600000|2020-12-23 13:20:00|10355.9|10355.2|10357.7|10357|10360.1|10359.4|10355.4|10354.7|624
1608729900000|2020-12-23 13:25:00|10357.8|10357.1|10355.6|10354.6|10358.1|10357.4|10355.6|10354.2|443
1608730200000|2020-12-23 13:30:00|10355.8|10354.8|10356.5|10355.8|10360.6|10359.8|10355.4|10353.8|544
1608730500000|2020-12-23 13:35:00|10356.3|10355.6|10356.2|10355.5|10357.3|10356.6|10352.3|10351.3|811
1608730800000|2020-12-23 13:40:00|10356.3|10355.6|10353.7|10353|10356.5|10355.8|10352.8|10352.1|399
1608731100000|2020-12-23 13:45:00|10354|10353.3|10351.1|10350.1|10354.7|10354|10350.2|10349.5|598
1608731400000|2020-12-23 13:50:00|10351.2|10350.2|10350.7|10350|10352.1|10351.4|10349.6|10348.6|493
1608731700000|2020-12-23 13:55:00|10350.5|10349.8|10351.6|10350.6|10353.7|10353|10350.3|10349.6|675
1608732000000|2020-12-23 14:00:00|10351.8|10350.8|10352.7|10351.7|10355.4|10354.4|10351.1|10350.1|548
1608732300000|2020-12-23 14:05:00|10352.9|10352.2|10347.7|10347|10353.1|10352.4|10346.5|10345.6|798
1608732600000|2020-12-23 14:10:00|10347.8|10347.1|10347.7|10347|10349.3|10348.5|10347.1|10346.4|580
1608732900000|2020-12-23 14:15:00|10347.8|10347.1|10344.2|10343.5|10348|10347.3|10344|10343.2|651
1608733200000|2020-12-23 14:20:00|10344.3|10343.6|10347.9|10346.9|10347.9|10346.9|10343.9|10343.2|597
1608733500000|2020-12-23 14:25:00|10347.8|10346.8|10347.8|10346.8|10348.9|10348.2|10346.9|10346.1|518
1608733800000|2020-12-23 14:30:00|10347.7|10346.7|10343.7|10343|10347.8|10346.8|10342|10341|1030
1608734100000|2020-12-23 14:35:00|10343.8|10342.8|10343.2|10342.5|10344.8|10344|10342.4|10341.6|782
1608734400000|2020-12-23 14:40:00|10343.3|10342.6|10340.8|10339.8|10343.5|10342.8|10339.9|10339.1|606
1608734700000|2020-12-23 14:45:00|10340.7|10340|10341.8|10341.1|10344.5|10343.5|10340.3|10339.6|672
1608735000000|2020-12-23 14:50:00|10341.9|10340.9|10343.5|10342.5|10343.8|10343|10340.5|10339.6|736
1608735300000|2020-12-23 14:55:00|10343.3|10342.6|10346.1|10345.1|10350.1|10349.2|10343.1|10342.4|688
1608735600000|2020-12-23 15:00:00|10346|10345|10342.9|10341.9|10346.1|10345.1|10339.2|10338.2|1087
1608735900000|2020-12-23 15:05:00|10342.8|10341.8|10346.9|10346.2|10347.4|10346.5|10342.4|10341.7|898
1608736200000|2020-12-23 15:10:00|10347|10346.3|10344.6|10343.9|10350.6|10349.6|10343.2|10342.5|715
1608736500000|2020-12-23 15:15:00|10344.7|10344|10345|10344.3|10345.4|10344.7|10342.3|10341.6|635
1608736800000|2020-12-23 15:20:00|10344.9|10344.2|10347.6|10346.9|10348.3|10347.4|10343.9|10343.2|630
1608737100000|2020-12-23 15:25:00|10347.5|10346.8|10348.8|10347.8|10349.7|10348.8|10346.4|10345.7|703
1608737400000|2020-12-23 15:30:00|10348.7|10347.7|10348.7|10348|10349.4|10348.6|10345.1|10344.4|539
1608737700000|2020-12-23 15:35:00|10348.2|10347.5|10350.2|10349.5|10350.8|10350.1|10348.1|10347.1|378
1608738000000|2020-12-23 15:40:00|10350.1|10349.4|10348.2|10347.2|10351.7|10350.9|10347.4|10346.7|490
1608738300000|2020-12-23 15:45:00|10348.1|10347.1|10352.7|10352|10354|10353.2|10347.7|10347|557
1608738600000|2020-12-23 15:50:00|10352.6|10351.9|10350.6|10349.9|10352.8|10352|10350|10349.2|696
1608738900000|2020-12-23 15:55:00|10350.7|10350|10359.7|10358.7|10364.5|10363.6|10350.6|10349.9|1168
1608739200000|2020-12-23 16:00:00|10360|10359|10355.4|10354.7|10361|10360.2|10354.9|10354.2|789
1608739500000|2020-12-23 16:05:00|10355.5|10354.8|10357.5|10356.8|10358|10357|10355|10354.3|368
1608739800000|2020-12-23 16:10:00|10357.7|10356.7|10357.2|10356.2|10357.7|10356.8|10353.9|10353|599
1608740100000|2020-12-23 16:15:00|10357.3|10356.5|10355.7|10355|10358.1|10357.4|10354.5|10353.7|372
1608740400000|2020-12-23 16:20:00|10355.9|10355.2|10353.3|10352.6|10356.9|10356.2|10352.4|10351.6|404
1608740700000|2020-12-23 16:25:00|10353.2|10352.5|10354.7|10354|10355.7|10355|10352.7|10351.8|427
1608741000000|2020-12-23 16:30:00|10354.5|10353.8|10355.6|10354.9|10357.9|10356.9|10353.8|10352.9|650
1608741300000|2020-12-23 16:35:00|10355.7|10355|10357.3|10356.3|10357.9|10357|10354.5|10353.8|492
1608741600000|2020-12-23 16:40:00|10357.2|10356.5|10355.9|10355.2|10359.1|10358.3|10355.8|10355|295
1608741900000|2020-12-23 16:45:00|10355.8|10355.1|10354.6|10353.9|10356.1|10355.2|10353.6|10352.9|369
1608742200000|2020-12-23 16:50:00|10354.7|10354|10353.3|10352.3|10354.8|10354.1|10352.5|10351.8|269
1608742500000|2020-12-23 16:55:00|10353.2|10352.2|10353.3|10352.6|10353.5|10352.8|10352|10351.2|294
1608742800000|2020-12-23 17:00:00|10353.4|10352.7|10354.2|10353.5|10356.3|10355.5|10353.1|10352.2|361
1608743100000|2020-12-23 17:05:00|10354.3|10353.3|10355.3|10354.6|10356.7|10355.9|10353.9|10353|284
1608743400000|2020-12-23 17:10:00|10355.2|10354.5|10355.9|10354.9|10356.4|10355.6|10354|10353.2|327
1608743700000|2020-12-23 17:15:00|10356|10355|10355.8|10354.8|10357.1|10356.2|10355.4|10354.7|280
1608744000000|2020-12-23 17:20:00|10355.7|10354.7|10355.8|10355.1|10356.1|10355.1|10355.3|10354.4|194
1608744300000|2020-12-23 17:25:00|10355.9|10354.9|10359.8|10358.8|10360.2|10359.2|10355.5|10354.7|330
1608744600000|2020-12-23 17:30:00|10359.9|10358.9|10361.3|10360.3|10364.4|10363.5|10359.5|10358.8|457
1608744900000|2020-12-23 17:35:00|10361.2|10360.5|10362.8|10361.8|10364.8|10364.1|10361.2|10360.4|315
1608745200000|2020-12-23 17:40:00|10362.4|10361.7|10359.9|10359.2|10363.8|10362.8|10359.8|10358.9|425
1608745500000|2020-12-23 17:45:00|10360.1|10359.1|10362.6|10361.6|10363.2|10362.5|10359.2|10358.3|554
1608745800000|2020-12-23 17:50:00|10362.7|10361.7|10362.2|10361.5|10363.8|10362.9|10361.7|10360.7|332
1608746100000|2020-12-23 17:55:00|10362.3|10361.6|10360.2|10359.5|10362.3|10361.6|10360|10359|394
1608746400000|2020-12-23 18:00:00|10360.3|10359.6|10359.2|10358.2|10361.8|10360.8|10359.2|10358.2|339
1608746700000|2020-12-23 18:05:00|10359.3|10358.3|10359.3|10358.6|10359.6|10358.7|10357.8|10356.9|303
1608747000000|2020-12-23 18:10:00|10359.2|10358.5|10358.9|10358.2|10360.4|10359.5|10358.8|10358|309
1608747300000|2020-12-23 18:15:00|10359.1|10358.4|10358.9|10358.2|10359.8|10359|10357.6|10356.6|224
1608747600000|2020-12-23 18:20:00|10358.8|10358.1|10359.4|10358.7|10359.6|10358.8|10357.9|10356.9|239
1608747900000|2020-12-23 18:25:00|10359.5|10358.8|10362.8|10361.8|10363.5|10362.5|10359.3|10358.5|362
1608748200000|2020-12-23 18:30:00|10362.9|10361.9|10361.8|10361.1|10363.8|10363|10361.6|10360.9|264
1608748500000|2020-12-23 18:35:00|10361.9|10361.2|10360.6|10359.6|10362.1|10361.4|10360.4|10359.5|167
1608748800000|2020-12-23 18:40:00|10360.7|10359.7|10361.6|10360.6|10361.9|10360.9|10360|10359.2|197
1608749100000|2020-12-23 18:45:00|10361.5|10360.5|10362.2|10361.5|10362.6|10361.7|10360.4|10359.5|212
1608749400000|2020-12-23 18:50:00|10362.1|10361.4|10362.2|10361.5|10363.4|10362.6|10362|10361.2|155
1608749700000|2020-12-23 18:55:00|10362.1|10361.4|10361.7|10360.7|10362.7|10361.9|10361.2|10360.5|138
1608750000000|2020-12-23 19:00:00|10361.6|10360.6|10363.3|10362.3|10363.7|10362.8|10361|10360.2|223
1608750300000|2020-12-23 19:05:00|10363.2|10362.5|10362.8|10361.8|10363.5|10362.5|10362.2|10361.3|174
1608750600000|2020-12-23 19:10:00|10362.7|10361.7|10363.3|10362.3|10363.4|10362.6|10362.3|10361.4|173
1608750900000|2020-12-23 19:15:00|10363.4|10362.4|10364.5|10363.8|10364.7|10363.9|10363.1|10362.1|219
1608751200000|2020-12-23 19:20:00|10364.6|10363.9|10362.8|10361.8|10365.9|10364.9|10362.7|10361.8|384
1608751500000|2020-12-23 19:25:00|10362.9|10361.9|10363.1|10362.1|10363.4|10362.5|10362.6|10361.8|259
1608751800000|2020-12-23 19:30:00|10362.8|10362|10363.8|10363.1|10363.9|10363.1|10361.7|10360.7|271
1608752100000|2020-12-23 19:35:00|10363.7|10363|10362.9|10361.9|10364.2|10363.5|10362.8|10361.9|208
1608752400000|2020-12-23 19:40:00|10363|10362|10362.1|10361.4|10363.4|10362.5|10361.7|10360.8|270
1608752700000|2020-12-23 19:45:00|10362.5|10361.8|10361|10360.3|10363.2|10362.2|10360.9|10360|198
1608753000000|2020-12-23 19:50:00|10361.3|10360.6|10361.2|10360.2|10361.7|10360.9|10360.3|10359.5|180
1608753300000|2020-12-23 19:55:00|10361.1|10360.1|10361.9|10360.9|10362.1|10361.4|10360.7|10359.9|245
1608753600000|2020-12-23 20:00:00|10361.8|10361.1|10359.7|10358.7|10362.1|10361.4|10357.9|10357|389
1608753900000|2020-12-23 20:05:00|10359.6|10358.6|10361.8|10360.8|10362.1|10361.3|10359.5|10358.6|298
1608754200000|2020-12-23 20:10:00|10361.6|10360.6|10362.7|10361.7|10363|10362.2|10361.2|10360.3|236
1608754500000|2020-12-23 20:15:00|10362.5|10361.5|10362.2|10361.5|10364.1|10363.1|10362.1|10361.3|251
1608754800000|2020-12-23 20:20:00|10362.3|10361.6|10361.9|10360.9|10362.7|10361.7|10361.8|10360.8|178
1608755100000|2020-12-23 20:25:00|10361.8|10360.8|10361.6|10360.9|10362.3|10361.3|10361.3|10360.5|199
1608755400000|2020-12-23 20:30:00|10361.7|10361|10361.6|10360.6|10362.2|10361.3|10361.1|10360.1|169
1608755700000|2020-12-23 20:35:00|10361.5|10360.8|10359.5|10358.8|10361.6|10360.9|10359.4|10358.7|110
1608756000000|2020-12-23 20:40:00|10359.6|10358.9|10358|10357.3|10359.7|10358.9|10357.9|10357.2|138
1608756300000|2020-12-23 20:45:00|10357.9|10357.2|10358|10357.3|10358.3|10357.5|10356.8|10356|197
1608756600000|2020-12-23 20:50:00|10358.1|10357.4|10357.6|10356.6|10359.2|10358.2|10357.4|10356.5|273
1608756900000|2020-12-23 20:55:00|10357.7|10356.7|10350.6|10349.6|10357.7|10356.7|10350.5|10349.5|554
1608757200000|2020-12-23 21:00:00|10350.8|10349.8|10352.5|10351.8|10353.7|10352.7|10349.8|10348.8|438
1608757500000|2020-12-23 21:05:00|10352.7|10351.7|10353.9|10352.9|10354|10353|10352.7|10351.7|153
1608757800000|2020-12-23 21:10:00|10353.8|10352.8|10355.8|10354.8|10356|10355|10353.6|10352.6|154
1608758100000|2020-12-23 21:15:00|10355.9|10354.9|10355.3|10354.3|10355.9|10354.9|10355|10354.1|103
1608758400000|2020-12-23 21:20:00|10355.4|10354.4|10355.3|10354.3|10355.8|10355.1|10354.8|10353.8|96
1608758700000|2020-12-23 21:25:00|10355.2|10354.2|10355.5|10354.5|10357.7|10356.8|10355.1|10354.2|168
1608759000000|2020-12-23 21:30:00|10355.4|10354.4|10353.7|10352.7|10355.5|10354.5|10352.2|10351.2|266
1608759300000|2020-12-23 21:35:00|10353.8|10352.8|10354.7|10353.7|10354.7|10353.7|10353.1|10352.1|121
1608759600000|2020-12-23 21:40:00|10354.8|10353.8|10354.3|10353.3|10356.2|10355.2|10353.5|10352.5|143
1608759900000|2020-12-23 21:45:00|10354.4|10353.4|10353.6|10352.6|10354.7|10353.7|10352.9|10351.9|173
1608760200000|2020-12-23 21:50:00|10353.5|10352.5|10355.5|10354.5|10355.7|10354.7|10353.2|10352.2|173
1608760500000|2020-12-23 21:55:00|10355.1|10354.1|10357.9|10353.1|10358.3|10355|10354.2|10352.3|287
1608760800000|2020-12-23 22:00:00|10360.6|10354.6|10358.3|10352.4|10361.2|10355.2|10358.1|10352.2|47
1608761100000|2020-12-23 22:05:00|10358.8|10352.8|10359|10353|10359.5|10353.5|10357.4|10351.4|124
1608761400000|2020-12-23 22:10:00|10359.2|10353.2|10357.7|10351.7|10359.2|10353.2|10356.7|10351|136
1608761700000|2020-12-23 22:15:00|10357.9|10351.9|10357.7|10351.7|10358.7|10352.7|10356.6|10350.7|130
1608762000000|2020-12-23 22:20:00|10357.6|10351.6|10357.4|10351.4|10358.2|10352.2|10356.9|10350.9|136
1608762300000|2020-12-23 22:25:00|10357.5|10351.5|10355.1|10351.8|10358.4|10353.2|10355.1|10351.2|146
1608762600000|2020-12-23 22:30:00|10355.5|10351.7|10356|10351.8|10356.4|10352.8|10354.7|10350.4|265
1608762900000|2020-12-23 22:35:00|10355.9|10351.7|10356|10352.1|10356.5|10352.4|10355.5|10350.9|288
1608763200000|2020-12-23 22:40:00|10355.9|10352|10355.6|10353|10356.7|10353.2|10355.2|10352|158
1608763500000|2020-12-23 22:45:00|10355.5|10353.1|10355.5|10353.2|10356.4|10353.2|10355.3|10351.8|173
1608763800000|2020-12-23 22:50:00|10355.6|10353.1|10355.6|10352.7|10356.1|10353.5|10355.3|10351.8|239
1608764100000|2020-12-23 22:55:00|10355.7|10352.6|10356.1|10353.1|10357|10353.6|10355.2|10351.8|289
1608764400000|2020-12-23 23:00:00|10356|10353.2|10355.1|10354.1|10356|10354.3|10354.6|10352.8|304
1608764700000|2020-12-23 23:05:00|10355.2|10354.2|10357.3|10356.3|10357.8|10356.8|10355.1|10354.1|157
1608765000000|2020-12-23 23:10:00|10357.2|10356.2|10357|10356|10357.7|10356.7|10356.8|10355.7|97
1608765300000|2020-12-23 23:15:00|10356.9|10355.9|10358.4|10357.4|10358.7|10357.8|10356.6|10355.7|117
1608765600000|2020-12-23 23:20:00|10358.3|10357.3|10357.7|10356.7|10358.3|10357.3|10357.4|10356.6|76
1608765900000|2020-12-23 23:25:00|10357.6|10356.6|10358.5|10357.5|10358.7|10357.7|10357.1|10356.1|85
1608766200000|2020-12-23 23:30:00|10358.4|10357.4|10358.6|10357.6|10359|10358|10356.6|10355.7|133
1608766500000|2020-12-23 23:35:00|10358.7|10357.7|10359.1|10358.1|10359.4|10358.4|10357.3|10356.5|126
1608766800000|2020-12-23 23:40:00|10358.8|10357.8|10358.1|10357.1|10358.8|10357.8|10357.9|10357|77
1608767100000|2020-12-23 23:45:00|10358.2|10357.4|10357.6|10356.6|10358.8|10357.8|10357.3|10356.3|129
1608767400000|2020-12-23 23:50:00|10357.5|10356.5|10356.9|10355.9|10357.5|10356.6|10356.5|10355.8|108
1608767700000|2020-12-23 23:55:00|10356.8|10356.1|10354|10353|10357|10356.1|10353.8|10352.8|122
1608768000000|2020-12-24 00:00:00|10353.9|10352.9|10356.3|10355.3|10358.9|10357.9|10352.1|10351.2|523
1608768300000|2020-12-24 00:05:00|10356.4|10355.4|10359|10358|10360.6|10359.8|10356.2|10355.3|519
1608768600000|2020-12-24 00:10:00|10359.1|10358.1|10356.6|10355.6|10359.5|10358.6|10355.6|10354.8|428
1608768900000|2020-12-24 00:15:00|10356.5|10355.5|10358.7|10357.7|10359|10358|10356.2|10355.4|356
1608769200000|2020-12-24 00:20:00|10358.6|10357.6|10358.1|10357.1|10359.4|10358.5|10356.9|10356|287
1608769500000|2020-12-24 00:25:00|10358|10357|10355.5|10354.8|10358.5|10357.6|10355.4|10354.5|239
1608769800000|2020-12-24 00:30:00|10355.6|10354.9|10357.6|10356.6|10358.1|10357.4|10355.5|10354.7|296
1608770100000|2020-12-24 00:35:00|10357.7|10356.7|10356.3|10355.3|10357.7|10356.9|10355.3|10354.5|319
1608770400000|2020-12-24 00:40:00|10356.1|10355.4|10355.4|10354.7|10356.6|10355.7|10354.4|10353.6|167
1608770700000|2020-12-24 00:45:00|10355.2|10354.5|10358.8|10358.1|10359|10358.3|10355|10354.1|353
1608771000000|2020-12-24 00:50:00|10358.9|10358.2|10360.9|10359.9|10362.6|10361.7|10358.9|10358.2|704
1608771300000|2020-12-24 00:55:00|10360.8|10359.8|10359.3|10358.3|10361.2|10360.2|10358.6|10357.6|336
1608771600000|2020-12-24 01:00:00|10359|10358.2|10358.9|10358.2|10360.8|10359.9|10357.4|10356.4|565
1608771900000|2020-12-24 01:05:00|10358.8|10358.1|10357|10356.3|10360.2|10359.4|10356.6|10355.8|340
1608772200000|2020-12-24 01:10:00|10357.1|10356.4|10358|10357|10358.3|10357.4|10356.6|10355.7|384
1608772500000|2020-12-24 01:15:00|10357.9|10356.9|10357.7|10357|10358|10357.1|10356.3|10355.3|318
1608772800000|2020-12-24 01:20:00|10357.6|10356.9|10357.2|10356.5|10357.9|10357.1|10355.5|10354.8|461
1608773100000|2020-12-24 01:25:00|10357.3|10356.6|10359.2|10358.2|10359.4|10358.5|10357.2|10356.4|254
1608773400000|2020-12-24 01:30:00|10359.3|10358.3|10358.8|10358.1|10360|10359|10357.7|10357|526
1608773700000|2020-12-24 01:35:00|10358.9|10358.2|10358.4|10357.4|10359.4|10358.6|10358.1|10357.3|464
1608774000000|2020-12-24 01:40:00|10358.2|10357.5|10357.5|10356.5|10358.6|10357.8|10356.8|10356.1|419
1608774300000|2020-12-24 01:45:00|10357.6|10356.6|10357.9|10356.9|10359.9|10359.1|10357|10356.3|441
1608774600000|2020-12-24 01:50:00|10358|10357|10357.2|10356.2|10358.4|10357.4|10356.2|10355.3|444
1608774900000|2020-12-24 01:55:00|10357|10356.3|10358.9|10357.9|10359.1|10358.1|10356.6|10355.6|375
1608775200000|2020-12-24 02:00:00|10358.8|10357.8|10357.2|10356.5|10359.3|10358.4|10357|10356.2|276
1608775500000|2020-12-24 02:05:00|10357.4|10356.7|10357|10356|10358.3|10357.4|10356.8|10355.9|261
1608775800000|2020-12-24 02:10:00|10356.9|10355.9|10357.9|10356.9|10358.6|10357.8|10356.9|10355.9|293
1608776100000|2020-12-24 02:15:00|10357.8|10356.8|10355.9|10355.2|10357.8|10356.9|10355.9|10355|168
1608776400000|2020-12-24 02:20:00|10356.2|10355.1|10356.2|10355.5|10356.7|10355.9|10355.2|10354.3|301
1608776700000|2020-12-24 02:25:00|10356.1|10355.4|10355.4|10354.7|10356.8|10355.8|10355.2|10354.5|280
1608777000000|2020-12-24 02:30:00|10355.3|10354.6|10354.7|10354|10355.6|10354.8|10354.1|10353.2|234
1608777300000|2020-12-24 02:35:00|10354.9|10353.9|10354.4|10353.4|10355.5|10354.6|10353.7|10352.9|248
1608777600000|2020-12-24 02:40:00|10354.5|10353.5|10354.1|10353.4|10354.7|10353.8|10352.6|10351.6|238
1608777900000|2020-12-24 02:45:00|10354|10353.3|10352.7|10352|10354.2|10353.4|10351.2|10350.5|236
1608778200000|2020-12-24 02:50:00|10352.6|10351.9|10353.2|10352.5|10354|10353.3|10352.4|10351.6|182
1608778500000|2020-12-24 02:55:00|10353.1|10352.4|10353.7|10353|10354.8|10354|10353.1|10352.2|182
1608778800000|2020-12-24 03:00:00|10353.6|10352.9|10353.4|10352.7|10354.8|10354|10353.2|10352.3|217
1608779100000|2020-12-24 03:05:00|10353.5|10352.8|10353.8|10352.8|10353.8|10353|10352.8|10352.1|161
1608779400000|2020-12-24 03:10:00|10353.6|10352.9|10353.6|10352.6|10354.7|10353.9|10353.4|10352.6|164
1608779700000|2020-12-24 03:15:00|10353.7|10352.7|10351.2|10350.5|10353.9|10353|10350.8|10350.1|219
1608780000000|2020-12-24 03:20:00|10351.3|10350.6|10352.4|10351.7|10352.7|10351.9|10351.2|10350.5|180
1608780300000|2020-12-24 03:25:00|10352.5|10351.8|10352.7|10351.7|10352.8|10352|10351.8|10351|158
1608780600000|2020-12-24 03:30:00|10352.5|10351.8|10353|10352|10354|10353.1|10350.5|10349.7|359
1608780900000|2020-12-24 03:35:00|10353.1|10352.1|10352.9|10351.9|10353.7|10352.7|10352.1|10351.2|245
1608781200000|2020-12-24 03:40:00|10353|10352|10354|10353|10354.3|10353.5|10352.4|10351.7|155
1608781500000|2020-12-24 03:45:00|10354.1|10353.1|10354|10353|10354.1|10353.4|10352.7|10352|155
1608781800000|2020-12-24 03:50:00|10353.9|10352.9|10355.6|10354.6|10356|10355.1|10353.8|10352.9|132
1608782100000|2020-12-24 03:55:00|10355.7|10354.7|10353.9|10352.9|10355.8|10354.8|10353.7|10352.8|175
1608782400000|2020-12-24 04:00:00|10353.8|10352.8|10354.4|10353.4|10355.7|10354.7|10353.5|10352.7|190
1608782700000|2020-12-24 04:05:00|10354.5|10353.5|10355.9|10354.9|10356.7|10355.9|10354.2|10353.3|145
1608783000000|2020-12-24 04:10:00|10356|10355|10356.3|10355.3|10356.8|10355.9|10355.7|10355|177
1608783300000|2020-12-24 04:15:00|10356.4|10355.4|10357.4|10356.4|10357.8|10356.9|10355.8|10354.8|221
1608783600000|2020-12-24 04:20:00|10357.3|10356.3|10358.3|10357.3|10358.6|10357.7|10357.3|10356.3|245
1608783900000|2020-12-24 04:25:00|10358.2|10357.2|10358.7|10357.7|10358.9|10358.1|10357.6|10356.7|166
1608784200000|2020-12-24 04:30:00|10359.3|10358.6|10358.8|10357.8|10360.9|10360|10358.7|10357.8|376
1608784500000|2020-12-24 04:35:00|10358.9|10357.9|10358.2|10357.5|10358.9|10358|10357.4|10356.7|260
1608784800000|2020-12-24 04:40:00|10358.1|10357.4|10358.5|10357.8|10358.7|10358|10357.9|10357.1|135
1608785100000|2020-12-24 04:45:00|10358.4|10357.7|10357.1|10356.4|10359.2|10358.4|10357.1|10356.4|226
1608785400000|2020-12-24 04:50:00|10357.2|10356.5|10357.1|10356.4|10357.8|10356.9|10356.6|10355.9|166
1608785700000|2020-12-24 04:55:00|10357.2|10356.2|10357.9|10356.9|10358|10357|10356.5|10355.6|155
1608786000000|2020-12-24 05:00:00|10358|10357|10357.1|10356.4|10358.4|10357.6|10357|10356.3|148
1608786300000|2020-12-24 05:05:00|10357.2|10356.5|10356.8|10355.8|10357.3|10356.5|10356.3|10355.6|154
1608786600000|2020-12-24 05:10:00|10356.7|10355.7|10356.9|10355.9|10357.5|10356.5|10356.3|10355.5|183
1608786900000|2020-12-24 05:15:00|10356.7|10356|10357.5|10356.5|10357.7|10357|10356.2|10355.4|157
1608787200000|2020-12-24 05:20:00|10357.6|10356.6|10356.9|10355.9|10357.9|10357.1|10356.2|10355.4|162
1608787500000|2020-12-24 05:25:00|10356.7|10356|10356.6|10355.9|10357.2|10356.3|10356.1|10355.4|131
1608787800000|2020-12-24 05:30:00|10356.5|10355.8|10356.5|10355.8|10357.3|10356.5|10356.4|10355.7|182
1608788100000|2020-12-24 05:35:00|10356.6|10355.9|10357.1|10356.4|10357.3|10356.5|10356.4|10355.7|106
1608788400000|2020-12-24 05:40:00|10356.9|10356.2|10359|10358|10360.5|10359.8|10356.7|10356|179
1608788700000|2020-12-24 05:45:00|10358.9|10358.2|10359.1|10358.1|10360.4|10359.7|10358.2|10357.4|269
1608789000000|2020-12-24 05:50:00|10359.2|10358.2|10357.8|10356.8|10359.6|10358.9|10357.4|10356.4|178
1608789300000|2020-12-24 05:55:00|10357.6|10356.9|10356.4|10355.4|10357.6|10356.9|10356.1|10355.3|284
1608789600000|2020-12-24 06:00:00|10356.5|10355.5|10357|10356|10357.5|10356.5|10356|10355.3|191
1608789900000|2020-12-24 06:05:00|10357.2|10356.3|10358.5|10357.5|10358.6|10357.7|10356.7|10355.8|207
1608790200000|2020-12-24 06:10:00|10358.4|10357.4|10356.6|10355.9|10358.5|10357.7|10356.3|10355.5|208
1608790500000|2020-12-24 06:15:00|10357.1|10356.4|10357|10356.3|10357.4|10356.6|10356.5|10355.7|151
1608790800000|2020-12-24 06:20:00|10357.2|10356.5|10357.4|10356.7|10357.8|10357|10357.1|10356.3|80
1608791100000|2020-12-24 06:25:00|10357.3|10356.6|10356.9|10355.9|10357.8|10357|10356.5|10355.8|142
1608791400000|2020-12-24 06:30:00|10356.4|10355.7|10358.5|10357.5|10359|10358.1|10355.9|10355|186
1608791700000|2020-12-24 06:35:00|10358.6|10357.6|10358.6|10357.9|10358.8|10358.1|10357.9|10356.9|108
1608792000000|2020-12-24 06:40:00|10358.5|10357.8|10358.4|10357.7|10358.9|10358|10358.1|10357.2|118
1608792300000|2020-12-24 06:45:00|10358.3|10357.6|10357.1|10356.1|10358.9|10357.9|10356|10355.3|150
1608792600000|2020-12-24 06:50:00|10357|10356|10356.9|10356.2|10357.6|10356.6|10356.3|10355.3|143
1608792900000|2020-12-24 06:55:00|10357.1|10356.1|10357.2|10356.2|10358.5|10357.5|10356.3|10355.3|150
1608793200000|2020-12-24 07:00:00|10357.3|10356.3|10358.5|10357.5|10358.8|10357.9|10357.2|10356.2|362
1608793500000|2020-12-24 07:05:00|10358.6|10357.6|10357.6|10356.6|10359|10358.2|10357.2|10356.4|240
1608793800000|2020-12-24 07:10:00|10357.7|10356.7|10357.6|10356.9|10358.4|10357.6|10356.9|10356.2|177
1608794100000|2020-12-24 07:15:00|10357.5|10356.8|10357.4|10356.4|10357.7|10356.9|10356.6|10355.6|211
1608794400000|2020-12-24 07:20:00|10357.3|10356.3|10357.3|10356.6|10358.5|10357.7|10356.3|10355.4|238
1608794700000|2020-12-24 07:25:00|10357.4|10356.7|10356.7|10355.7|10357.4|10356.7|10355.9|10355.1|196
1608795000000|2020-12-24 07:30:00|10356.9|10355.9|10356.5|10355.5|10357.6|10356.7|10355.4|10354.6|267
1608795300000|2020-12-24 07:35:00|10356.6|10355.8|10357.3|10356.3|10357.6|10356.7|10356.5|10355.6|232
1608795600000|2020-12-24 07:40:00|10357.2|10356.2|10356.9|10355.9|10357.9|10357.1|10356|10355|184
1608795900000|2020-12-24 07:45:00|10357.4|10356.2|10357.9|10356.9|10358.1|10357.2|10356.7|10355.8|184
1608796200000|2020-12-24 07:50:00|10358.1|10357.4|10358.1|10357.1|10358.8|10357.9|10357|10356|210
1608796500000|2020-12-24 07:55:00|10358|10357|10357.9|10356.9|10359.4|10358.4|10357|10356|283
1608796800000|2020-12-24 08:00:00|10357.8|10356.8|10359.6|10358.9|10360.1|10359.4|10357.4|10356.4|431
1608797100000|2020-12-24 08:05:00|10359.7|10359|10360.7|10359.7|10361.2|10360.4|10358.5|10357.6|378
1608797400000|2020-12-24 08:10:00|10360.6|10359.6|10361|10360|10361.6|10360.6|10360|10359.1|263
1608797700000|2020-12-24 08:15:00|10360.8|10359.8|10360|10359.3|10361.5|10360.6|10359.8|10359.1|379
1608798000000|2020-12-24 08:20:00|10359.9|10359.2|10361.2|10360.5|10362.1|10361.2|10359.7|10358.9|365
1608798300000|2020-12-24 08:25:00|10361.3|10360.6|10361.7|10361|10362.2|10361.3|10360.5|10359.8|274
1608798600000|2020-12-24 08:30:00|10361.8|10361.1|10361.8|10360.8|10362.7|10361.8|10360.9|10360|213
1608798900000|2020-12-24 08:35:00|10361.9|10360.9|10360.1|10359.4|10362.2|10361.4|10359.9|10359.1|157
1608799200000|2020-12-24 08:40:00|10360|10359.3|10360.3|10359.3|10360.7|10360|10359.5|10358.7|265
1608799500000|2020-12-24 08:45:00|10360.4|10359.4|10359.2|10358.2|10360.7|10359.9|10358.9|10358|210
1608799800000|2020-12-24 08:50:00|10359.3|10358.3|10359.5|10358.5|10360.7|10359.8|10358.7|10358|251
1608800100000|2020-12-24 08:55:00|10359.4|10358.4|10361.1|10360.1|10361.2|10360.5|10359.1|10358.2|278
1608800400000|2020-12-24 09:00:00|10361.2|10360.2|10361.5|10360.8|10362.2|10361.5|10360.8|10359.9|299
1608800700000|2020-12-24 09:05:00|10361.6|10360.9|10360.5|10359.5|10361.7|10361|10359.5|10358.6|249
1608801000000|2020-12-24 09:10:00|10360.4|10359.7|10361.8|10360.8|10365|10364.1|10359.8|10358.9|346
1608801300000|2020-12-24 09:15:00|10361.9|10360.9|10363.2|10362.2|10363.5|10362.6|10361.2|10360.3|284
1608801600000|2020-12-24 09:20:00|10363.3|10362.3|10364.5|10363.5|10364.9|10364|10362.7|10361.7|164
1608801900000|2020-12-24 09:25:00|10364.4|10363.4|10363.7|10362.7|10365.5|10364.5|10363.5|10362.6|193
1608802200000|2020-12-24 09:30:00|10363.8|10362.8|10365.1|10364.4|10366.1|10365.3|10363.2|10362.4|434
1608802500000|2020-12-24 09:35:00|10365.2|10364.5|10366.2|10365.5|10367.7|10366.9|10363.7|10362.9|497
1608802800000|2020-12-24 09:40:00|10366.1|10365.4|10366.3|10365.3|10366.7|10365.8|10363.7|10362.8|487
1608803100000|2020-12-24 09:45:00|10366.4|10365.4|10365.7|10364.7|10367.1|10366.2|10364.7|10363.7|396
1608803400000|2020-12-24 09:50:00|10365.6|10364.6|10365.8|10365.1|10367.1|10366.1|10364.4|10363.6|348
1608803700000|2020-12-24 09:55:00|10365.9|10365.2|10365.7|10365|10368.3|10367.4|10365.5|10364.8|350
1608804000000|2020-12-24 10:00:00|10365.9|10365.2|10367.7|10366.7|10369.3|10368.6|10365.5|10364.8|416
1608804300000|2020-12-24 10:05:00|10367.8|10366.8|10368.3|10367.6|10369.4|10368.7|10367.3|10366.5|334
1608804600000|2020-12-24 10:10:00|10368.2|10367.5|10368.2|10367.2|10369.6|10368.9|10367.5|10366.6|203
1608804900000|2020-12-24 10:15:00|10368.5|10367.8|10368.7|10368|10369.3|10368.3|10367.5|10366.6|278
1608805200000|2020-12-24 10:20:00|10368.8|10368.1|10369.4|10368.7|10369.9|10369.1|10368.7|10367.9|242
1608805500000|2020-12-24 10:25:00|10369.3|10368.6|10368.3|10367.3|10369.9|10369.2|10368|10367.1|239
1608805800000|2020-12-24 10:30:00|10367.9|10367.2|10366.4|10365.7|10368.9|10368.1|10366.4|10365.6|274
1608806100000|2020-12-24 10:35:00|10366.3|10365.6|10364.5|10363.8|10366.8|10366.1|10363.9|10363.2|375
1608806400000|2020-12-24 10:40:00|10364.8|10364.1|10366.3|10365.6|10366.6|10365.8|10364.5|10363.6|238
1608806700000|2020-12-24 10:45:00|10366.4|10365.7|10365|10364|10367|10366.3|10364.2|10363.4|195
1608807000000|2020-12-24 10:50:00|10364.9|10363.9|10363.5|10362.5|10364.9|10364|10362.5|10361.8|220
1608807300000|2020-12-24 10:55:00|10363.6|10362.6|10363.3|10362.6|10364.2|10363.4|10362.9|10362.2|196
1608807600000|2020-12-24 11:00:00|10363.2|10362.5|10361.7|10361|10363.8|10363|10361.5|10360.6|227
1608807900000|2020-12-24 11:05:00|10361.6|10360.9|10362.7|10362|10363.5|10362.7|10361.4|10360.6|261
1608808200000|2020-12-24 11:10:00|10362.6|10361.9|10361.8|10360.8|10362.9|10362.2|10361.6|10360.7|135
1608808500000|2020-12-24 11:15:00|10361.7|10360.7|10362.7|10361.7|10362.9|10362|10361.5|10360.6|86
1608808800000|2020-12-24 11:20:00|10362.6|10361.6|10364.7|10364|10364.7|10364|10362.2|10361.4|162
1608809100000|2020-12-24 11:25:00|10364.4|10363.7|10364.3|10363.3|10365.1|10364.3|10363.7|10362.9|134
1608809400000|2020-12-24 11:30:00|10364.4|10363.6|10366.2|10365.5|10366.9|10366.2|10364.3|10363.6|233
1608809700000|2020-12-24 11:35:00|10366.1|10365.4|10364.8|10364.1|10366.8|10365.9|10364.6|10363.9|161
1608810000000|2020-12-24 11:40:00|10364.9|10364.2|10364.6|10363.6|10365.6|10364.7|10363.8|10363|182
1608810300000|2020-12-24 11:45:00|10365|10363.9|10365.5|10364.5|10365.9|10365.1|10363.7|10362.9|208
1608810600000|2020-12-24 11:50:00|10365.4|10364.4|10366.1|10365.4|10366.6|10365.8|10365.2|10364.4|213
1608810900000|2020-12-24 11:55:00|10366|10365.3|10366.7|10365.7|10367.6|10366.9|10365.8|10365|185
1608811200000|2020-12-24 12:00:00|10366.9|10366|10367.4|10366.7|10369.2|10368.4|10366.9|10365.9|234
1608811500000|2020-12-24 12:05:00|10367.3|10366.6|10366.3|10365.3|10368.3|10367.4|10365.9|10365.2|246
1608811800000|2020-12-24 12:10:00|10366.1|10365.4|10366.5|10365.8|10367.6|10366.7|10365.9|10365.1|293
1608812100000|2020-12-24 12:15:00|10366.4|10365.7|10365.9|10365.2|10367.7|10367|10365.9|10365.1|293
1608812400000|2020-12-24 12:20:00|10366|10365.3|10363.7|10363|10366.4|10365.5|10363.6|10362.7|337
1608812700000|2020-12-24 12:25:00|10363.5|10362.8|10363.1|10362.1|10364.7|10363.8|10362.6|10361.8|229
1608813000000|2020-12-24 12:30:00|10363.2|10362.2|10363.3|10362.6|10363.8|10363.1|10362.4|10361.7|168
1608813300000|2020-12-24 12:35:00|10363.2|10362.5|10364.5|10363.8|10365.4|10364.5|10363.2|10362.4|326
1608813600000|2020-12-24 12:40:00|10364.4|10363.7|10365|10364.3|10365.5|10364.6|10364|10363.2|235
1608813900000|2020-12-24 12:45:00|10365.1|10364.4|10365|10364.3|10366|10365.1|10364.5|10363.7|180
1608814200000|2020-12-24 12:50:00|10364.9|10364.2|10366.5|10365.8|10367.4|10366.5|10364.9|10364|172
1608814500000|2020-12-24 12:55:00|10366.6|10365.9|10367.1|10366.1|10368|10367.3|10365.9|10365.2|253
1608814800000|2020-12-24 13:00:00|10367|10366|10367.4|10366.4|10368|10367.3|10366.2|10365.5|289
1608815100000|2020-12-24 13:05:00|10367.5|10366.5|10366.2|10365.5|10367.9|10367|10366.1|10365.4|137
1608815400000|2020-12-24 13:10:00|10366.1|10365.4|10365.3|10364.3|10366.9|10366.2|10364.6|10363.8|160
1608815700000|2020-12-24 13:15:00|10365.2|10364.2|10366.4|10365.7|10366.9|10366.1|10365|10364.2|173
1608816000000|2020-12-24 13:20:00|10366.5|10365.8|10367.1|10366.4|10367.7|10367|10366.5|10365.7|312
1608816300000|2020-12-24 13:25:00|10367|10366.3|10365.6|10364.9|10368|10367.1|10365.6|10364.7|260
1608816600000|2020-12-24 13:30:00|10365.5|10364.8|10367.6|10366.9|10367.7|10367|10364.6|10363.9|189
1608816900000|2020-12-24 13:35:00|10367.5|10366.8|10366.9|10366.2|10367.8|10367|10366.3|10365.4|179
1608817200000|2020-12-24 13:40:00|10366.8|10366.1|10367.3|10366.6|10367.7|10366.9|10366.4|10365.7|230
1608817500000|2020-12-24 13:45:00|10367.2|10366.5|10367.2|10366.5|10367.8|10367.1|10366.4|10365.7|237
1608817800000|2020-12-24 13:50:00|10367.3|10366.6|10366.9|10366.2|10368.3|10367.5|10366.5|10365.7|259
1608818100000|2020-12-24 13:55:00|10367|10366.3|10368.5|10367.8|10368.7|10367.9|10366.9|10366|268
1608818400000|2020-12-24 14:00:00|10368.6|10367.9|10368.3|10367.6|10369.9|10369.2|10368.1|10367.4|251
1608818700000|2020-12-24 14:05:00|10368.4|10367.7|10367.7|10366.7|10368.7|10368|10366.9|10366.1|248
1608819000000|2020-12-24 14:10:00|10367.5|10366.8|10369.2|10368.5|10369.7|10368.9|10367.5|10366.8|194
1608819300000|2020-12-24 14:15:00|10369.5|10368.8|10369.8|10369.1|10370.6|10369.8|10369|10368.3|265
1608819600000|2020-12-24 14:20:00|10369.7|10369|10368.9|10368.2|10370.4|10369.6|10368.8|10368|343
1608819900000|2020-12-24 14:25:00|10368.8|10368.1|10368.6|10367.9|10369.3|10368.6|10368.1|10367.2|296
1608820200000|2020-12-24 14:30:00|10368.7|10368|10369|10368.3|10369.4|10368.5|10367.8|10367.1|249
1608820500000|2020-12-24 14:35:00|10369.1|10368.4|10369.4|10368.7|10369.6|10368.8|10367.5|10366.7|361
1608820800000|2020-12-24 14:40:00|10369.5|10368.8|10369.3|10368.3|10370.4|10369.7|10368.9|10368.1|252
1608821100000|2020-12-24 14:45:00|10369.2|10368.2|10368.8|10368.1|10369.9|10368.9|10368.4|10367.7|302
1608821400000|2020-12-24 14:50:00|10368.7|10368|10367.4|10366.7|10368.9|10368|10366.5|10365.7|339
1608821700000|2020-12-24 14:55:00|10367.3|10366.6|10370.1|10369.4|10370.5|10369.7|10367.2|10366.2|486
1608822000000|2020-12-24 15:00:00|10370|10369.3|10376.1|10375.4|10377.2|10376.5|10370|10369.3|594
1608822300000|2020-12-24 15:05:00|10376|10375.3|10373.1|10372.4|10376.2|10375.4|10372.4|10371.7|491
1608822600000|2020-12-24 15:10:00|10373|10372.3|10372.7|10372|10374.2|10373.3|10372.3|10371.4|296
1608822900000|2020-12-24 15:15:00|10372.8|10372.1|10370.2|10369.2|10373.4|10372.6|10368.8|10368.1|346
1608823200000|2020-12-24 15:20:00|10370.1|10369.4|10369.6|10368.9|10370.2|10369.4|10368.6|10367.7|329
1608823500000|2020-12-24 15:25:00|10369.7|10369|10367.7|10366.7|10370.1|10369.4|10367.5|10366.6|212
1608823800000|2020-12-24 15:30:00|10367.8|10366.8|10369.3|10368.3|10369.4|10368.4|10366.9|10366.1|185
1608824100000|2020-12-24 15:35:00|10369.4|10368.4|10369.3|10368.3|10370.6|10369.8|10369|10368.2|232
1608824400000|2020-12-24 15:40:00|10369.2|10368.2|10367.8|10367.1|10369.8|10368.8|10366.1|10365.2|495
1608824700000|2020-12-24 15:45:00|10367.7|10367|10367.3|10366.6|10369|10368|10366.9|10366.1|321
1608825000000|2020-12-24 15:50:00|10367.4|10366.7|10364|10363.3|10367.5|10366.7|10361.5|10360.7|431
1608825300000|2020-12-24 15:55:00|10364.2|10363.5|10364.6|10363.6|10365.6|10364.8|10361.6|10360.7|401
1608825600000|2020-12-24 16:00:00|10364.7|10363.7|10364.8|10363.8|10365.4|10364.5|10362.1|10361.1|345
1608825900000|2020-12-24 16:05:00|10364.9|10363.9|10364.8|10363.8|10366.3|10365.3|10363.9|10363|229
1608826200000|2020-12-24 16:10:00|10364.7|10363.7|10364.7|10363.7|10364.9|10363.9|10363.6|10362.6|128
1608826500000|2020-12-24 16:15:00|10364.4|10363.5|10365|10364.3|10365.5|10364.5|10364.1|10363.1|140
1608826800000|2020-12-24 16:20:00|10365.1|10364.4|10364.4|10363.4|10365.2|10364.4|10363.8|10362.9|133
1608827100000|2020-12-24 16:25:00|10364.3|10363.3|10365.3|10364.3|10365.6|10364.6|10363.7|10362.7|180
1608827400000|2020-12-24 16:30:00|10365.1|10364.4|10365.3|10364.3|10365.7|10364.8|10364.5|10363.5|141
1608827700000|2020-12-24 16:35:00|10365.2|10364.2|10365|10364|10366.1|10365.1|10364.6|10363.8|135
1608828000000|2020-12-24 16:40:00|10365.1|10364.1|10364.5|10363.5|10365.7|10364.7|10364.3|10363.5|122
1608828300000|2020-12-24 16:45:00|10364.2|10363.2|10365.6|10364.6|10365.9|10364.9|10364.2|10363.2|113
1608828600000|2020-12-24 16:50:00|10365.7|10364.7|10366.3|10365.3|10366.3|10365.3|10365.5|10364.5|74
1608828900000|2020-12-24 16:55:00|10366.2|10365.2|10367.4|10366.4|10367.5|10366.5|10365.9|10365|129
1608829200000|2020-12-24 17:00:00|10367.5|10366.5|10367.7|10366.7|10367.9|10366.9|10367.2|10366.2|122
1608829500000|2020-12-24 17:05:00|10367.6|10366.6|10367.9|10366.9|10367.9|10366.9|10367.1|10366.1|115
1608829800000|2020-12-24 17:10:00|10367.8|10366.8|10367.8|10366.8|10368|10367|10367|10366|149
1608830100000|2020-12-24 17:15:00|10367.9|10366.9|10366.9|10365.9|10367.9|10367|10366.7|10365.7|115
1608830400000|2020-12-24 17:20:00|10366.8|10365.8|10366.6|10365.6|10367.5|10366.5|10366.6|10365.6|99
1608830700000|2020-12-24 17:25:00|10366.7|10365.7|10365.8|10364.8|10366.7|10365.7|10365.2|10364.2|138
1608831000000|2020-12-24 17:30:00|10365.7|10364.7|10367.1|10366.1|10367.1|10366.1|10365.4|10364.4|115
1608831300000|2020-12-24 17:35:00|10367.2|10366.2|10366.5|10365.5|10367.4|10366.4|10366.2|10365.2|155
1608831600000|2020-12-24 17:40:00|10366.6|10365.6|10366.3|10365.3|10366.8|10365.8|10365.9|10364.9|107
1608831900000|2020-12-24 17:45:00|10366.2|10365.2|10368|10367|10368.1|10367.1|10366.1|10365.1|154
1608832200000|2020-12-24 17:50:00|10367.9|10366.9|10368|10367|10368.1|10367.3|10366.5|10365.5|188
1608832500000|2020-12-24 17:55:00|10367.7|10366.7|10366.2|10365.2|10368.1|10367.1|10366.1|10365.1|307
1608832800000|2020-12-24 18:00:00|10366.1|10365.1|10368.5|10367.5|10368.7|10367.9|10366.1|10365.1|251
1608833100000|2020-12-24 18:05:00|10368.6|10367.6|10369.5|10368.5|10369.6|10368.6|10368.2|10367.2|121
1608833400000|2020-12-24 18:10:00|10369.2|10368.2|10369|10368|10370|10369|10367.9|10366.9|414
1608833700000|2020-12-24 18:15:00|10368.8|10367.8|10369.5|10363.5|10370.3|10368|10368.4|10362.4|312
1608834000000|2020-12-24 18:20:00|10368.9|10362.9|10368.8|10362.8|10371|10365.3|10368.1|10362.4|889
1608834300000|2020-12-24 18:25:00|10369|10363|10371.1|10365.1|10371.8|10365.8|10368.8|10362.8|1145
1608834600000|2020-12-24 18:30:00|10371.2|10365.2|10370.8|10368.4|10372.3|10368.8|10370.3|10365.1|701
1608834900000|2020-12-24 18:35:00|10370.7|10368.3|10370.4|10369.4|10371.1|10369.7|10370.1|10368.2|434
1608835200000|2020-12-24 18:40:00|10370.7|10369.2|10370.2|10366.9|10371|10369.5|10369.5|10365.1|797
1608835500000|2020-12-24 18:45:00|10370.3|10367|10371|10367.2|10371.4|10368.3|10369.7|10366.4|719
1608835800000|2020-12-24 18:50:00|10371.1|10367.3|10368.9|10366.9|10371.4|10368.8|10368.4|10365.4|529
1608836100000|2020-12-24 18:55:00|10369.1|10367.1|10369.3|10366.3|10370.5|10367.5|10368.2|10365.6|508
1608836400000|2020-12-24 19:00:00|10369.1|10366.5|10369.3|10366.4|10370.2|10367.1|10368|10365.7|464
1608836700000|2020-12-24 19:05:00|10369.5|10366.2|10368.9|10365.9|10369.7|10366.6|10367.8|10365|631
1608837000000|2020-12-24 19:10:00|10368.5|10366.1|10368.9|10366.2|10369.4|10367.6|10367.6|10365.5|327
1608837300000|2020-12-24 19:15:00|10369|10366.1|10368.6|10366|10369.6|10367.3|10368.1|10365.1|451
1608837600000|2020-12-24 19:20:00|10368.2|10365.9|10369.1|10365.6|10369.6|10367.4|10367.5|10364.6|612
1608837900000|2020-12-24 19:25:00|10369.2|10365.8|10368.8|10365.5|10369.6|10367.4|10367.9|10364.5|682
1608838200000|2020-12-24 19:30:00|10368.9|10365.4|10368.8|10366.2|10369.4|10366.4|10367.8|10364.9|219
1608838500000|2020-12-24 19:35:00|10368.7|10366.1|10368.9|10365.8|10370|10366.3|10365.5|10360.9|504
1608838800000|2020-12-24 19:40:00|10369.2|10366.1|10369.3|10363.8|10369.6|10366.2|10368.1|10362.6|283
1608839100000|2020-12-24 19:45:00|10369.2|10364|10369.3|10363.6|10369.9|10364.7|10367.9|10362.7|252
1608839400000|2020-12-24 19:50:00|10369.5|10364.3|10368.5|10362.5|10370.2|10365.8|10368.1|10362.1|266
1608839700000|2020-12-24 19:55:00|10368.4|10362.4|10369.1|10363.1|10370.1|10365|10368|10362|319
1608840000000|2020-12-24 20:00:00|10369.3|10363.3|10368.9|10363.5|10369.4|10364.4|10367.6|10362.3|253
1608840300000|2020-12-24 20:05:00|10369.1|10363.4|10368.6|10363.4|10369.6|10363.7|10367.7|10362.7|155
1608840600000|2020-12-24 20:10:00|10368.8|10363.3|10366.9|10361.8|10370.5|10366.2|10366.4|10360.6|240
1608840900000|2020-12-24 20:15:00|10366.4|10361.9|10366.6|10365.6|10369.5|10365.6|10365.3|10361.6|165
1608841200000|2020-12-24 20:20:00|10366.9|10363|10366.2|10365.2|10369.5|10365.6|10364.9|10361.8|167
1608841500000|2020-12-24 20:25:00|10367.6|10363.8|10368.7|10364.1|10369.5|10365.8|10365.8|10362.4|129
1608841800000|2020-12-24 20:30:00|10369.5|10363.5|10369.4|10363.4|10369.5|10365.9|10366.4|10362|145
1608842100000|2020-12-24 20:35:00|10369.5|10363.5|10369.9|10363.9|10370.2|10364.2|10369|10363.3|186
1608842400000|2020-12-24 20:40:00|10369.7|10364|10370|10364.2|10370.1|10364.3|10369.5|10363.6|77
1608842700000|2020-12-24 20:45:00|10369.7|10363.9|10369.8|10363.8|10370.1|10364.3|10369.4|10363.5|96
1608843000000|2020-12-24 20:50:00|10369.7|10363.7|10369.7|10363.9|10370|10364.5|10369.1|10363.5|162
1608843300000|2020-12-24 20:55:00|10369.6|10364|10370|10364|10370.1|10364.1|10369.5|10363.5|100
1608843600000|2020-12-24 21:00:00|10369.9|10363.9|10369.9|10363.9|10372.5|10366.5|10369|10363|208
1608843900000|2020-12-24 21:05:00|10369.8|10363.8|10368.7|10362.7|10370.4|10364.4|10367.7|10362.1|147
1608844200000|2020-12-24 21:10:00|10368.6|10362.6|10368.8|10362.8|10370.2|10364.2|10367.6|10362.4|244
1608844500000|2020-12-24 21:15:00|10368.9|10362.9|10368.7|10363.1|10369.5|10363.5|10367.1|10361.1|84
1608844800000|2020-12-24 21:20:00|10369|10363|10365.5|10364.5|10370.1|10365.2|10363.9|10360.5|223
1608845100000|2020-12-24 21:25:00|10365.2|10364.2|10365.5|10364.5|10365.7|10364.7|10365|10364|106
1608845400000|2020-12-24 21:30:00|10365.4|10364.4|10366.3|10360.3|10367.1|10364.8|10358.8|10353.3|1491
1608845700000|2020-12-24 21:35:00|10366.4|10360.4|10364.8|10358.8|10367.3|10361.3|10362.8|10356.8|1652
1608846000000|2020-12-24 21:40:00|10366.3|10360.3|10363.7|10357.7|10366.5|10360.5|10362|10356|1512
1608846300000|2020-12-24 21:45:00|10363.9|10357.9|10366.2|10365.2|10369.1|10366.2|10363.5|10357.5|861
1608846600000|2020-12-24 21:50:00|10366.1|10365.1|10368.8|10362.8|10371.6|10365.9|10363.8|10357.8|204
1608846900000|2020-12-24 21:55:00|10367.1|10361.1|10372.6|10366.6|10377.5|10371.5|10365.4|10359.4|163
1609102800000|2020-12-27 21:00:00|10363|10351|10363|10351|10363|10351|10356.5|10344.5|8
1609103100000|2020-12-27 21:05:00|10362.3|10350.3|10362.3|10350.3|10363|10351|10362.3|10350.3|4
1609103400000|2020-12-27 21:10:00|10362.8|10350.8|10363.3|10351.3|10363.5|10351.5|10355|10343|7
1609103700000|2020-12-27 21:15:00|10363.2|10351.2|10355.3|10343.3|10363.2|10351.2|10355|10343|3
1609104000000|2020-12-27 21:20:00|10355|10343|10355.3|10343.3|10355.7|10343.7|10355|10343|6
1609104300000|2020-12-27 21:25:00|10355|10343|10363.5|10351.5|10363.5|10351.5|10355|10343|5
1609104600000|2020-12-27 21:30:00|10355|10343|10360.8|10348.8|10363.5|10351.5|10355|10343|16
1609104900000|2020-12-27 21:35:00|10361.1|10349.1|10361|10349|10361.1|10349.1|10355.3|10343.3|20
1609105200000|2020-12-27 21:40:00|10360.8|10348.8|10360.8|10348.8|10360.9|10348.9|10360.8|10348.8|3
1609105500000|2020-12-27 21:45:00|10355.9|10343.9|10356.5|10344.5|10357|10345|10355.9|10343.9|6
1609105800000|2020-12-27 21:50:00|10357|10345|10361|10349|10361.3|10349.3|10356.5|10344.5|5
1609106100000|2020-12-27 21:55:00|10361.3|10349.3|10360.4|10348.4|10361.5|10349.5|10356.5|10344.5|22
1609106400000|2020-12-27 22:00:00|10360.2|10348.2|10364.5|10352.5|10369|10357|10354.6|10342.6|119
1609106700000|2020-12-27 22:05:00|10362.2|10353.3|10364.7|10352.7|10365|10353.5|10362|10351|64
1609107000000|2020-12-27 22:10:00|10361.4|10352.2|10362.9|10351.4|10365.9|10353.9|10359.5|10351|78
1609107300000|2020-12-27 22:15:00|10359.2|10352.4|10364.5|10352.5|10366.1|10354.1|10355|10343|81
1609107600000|2020-12-27 22:20:00|10364.6|10352.6|10357.9|10351.1|10365.6|10353.6|10356.7|10347.4|114
1609107900000|2020-12-27 22:25:00|10358|10350.6|10358|10350.9|10364.3|10352.3|10356.8|10349.2|113
1609108200000|2020-12-27 22:30:00|10357.9|10351.2|10359.1|10353.5|10362.8|10353.9|10356.7|10349.7|164
1609108500000|2020-12-27 22:35:00|10359.9|10354.2|10360.2|10354.1|10361|10354.3|10357.5|10350.8|136
1609108800000|2020-12-27 22:40:00|10360.3|10354.2|10359.7|10353.7|10362.3|10354.8|10358.8|10347.8|163
1609109100000|2020-12-27 22:45:00|10359.8|10353.8|10358.5|10351.1|10361.9|10353.8|10356.9|10349.6|148
1609109400000|2020-12-27 22:50:00|10359.6|10351.2|10359.4|10353.5|10361.2|10353.7|10357.4|10351|102
1609109700000|2020-12-27 22:55:00|10359.2|10353.3|10362.2|10352.5|10362.3|10354.3|10359|10350.3|347
1609110000000|2020-12-27 23:00:00|10361.9|10352.4|10359.4|10358.4|10365.3|10360.1|10356|10352.1|949
1609110300000|2020-12-27 23:05:00|10359.5|10358.5|10360|10357.7|10363|10359.6|10357.5|10354.8|520
1609110600000|2020-12-27 23:10:00|10359.7|10357.8|10358.7|10357.7|10360|10358.1|10357.6|10356|211
1609110900000|2020-12-27 23:15:00|10358.8|10357.8|10359.4|10358.4|10360.1|10359.1|10358.4|10357.2|90
1609111200000|2020-12-27 23:20:00|10359.5|10358.5|10359.6|10358.6|10360.5|10359.4|10358.7|10357.7|191
1609111500000|2020-12-27 23:25:00|10359.7|10358.7|10357|10356|10359.7|10358.7|10357|10356|254
1609111800000|2020-12-27 23:30:00|10357.1|10356.1|10355.7|10354.7|10357.1|10356.1|10354.7|10353.7|232
1609112100000|2020-12-27 23:35:00|10355.8|10354.8|10354.8|10353.8|10356.4|10355.4|10354|10353|209
1609112400000|2020-12-27 23:40:00|10354.7|10353.7|10354.8|10353.8|10355.6|10354.6|10354.1|10353.1|163
1609112700000|2020-12-27 23:45:00|10354.7|10353.7|10354.7|10353.7|10355.2|10354.2|10354|10353|164
1609113000000|2020-12-27 23:50:00|10354.8|10353.8|10351.6|10350.6|10354.9|10353.9|10351.4|10350.4|195
1609113300000|2020-12-27 23:55:00|10351.7|10350.7|10353.5|10352.5|10354.4|10353.4|10351.2|10350.2|190
1609113600000|2020-12-28 00:00:00|10353.3|10352.3|10353.2|10352.2|10355.4|10354.4|10352.6|10351.6|420
1609113900000|2020-12-28 00:05:00|10352.9|10351.9|10350.9|10349.9|10354.1|10353.1|10349.5|10348.5|634
1609114200000|2020-12-28 00:10:00|10350.8|10349.8|10348.9|10347.9|10352.6|10351.7|10345.8|10344.8|543
1609114500000|2020-12-28 00:15:00|10348.8|10347.8|10349.3|10348.3|10349.7|10348.7|10346.1|10345.1|445
1609114800000|2020-12-28 00:20:00|10349.2|10348.2|10350.6|10349.6|10351.1|10350.2|10348.8|10347.9|276
1609115100000|2020-12-28 00:25:00|10350.8|10349.8|10353.8|10352.8|10353.9|10353|10350.7|10349.7|298
1609115400000|2020-12-28 00:30:00|10353.7|10352.7|10352|10351|10354.5|10353.5|10351.6|10350.7|318
1609115700000|2020-12-28 00:35:00|10352.1|10351.1|10350.8|10349.8|10352.1|10351.1|10350.2|10349.2|301
1609116000000|2020-12-28 00:40:00|10350.9|10349.9|10351.4|10350.4|10352|10351|10350.2|10349.2|230
1609116300000|2020-12-28 00:45:00|10351.2|10350.5|10353.1|10352.1|10353.8|10353|10351.2|10350.3|295
1609116600000|2020-12-28 00:50:00|10353.2|10352.2|10359.9|10358.9|10361.3|10360.3|10351.6|10350.6|797
1609116900000|2020-12-28 00:55:00|10360.6|10359.6|10359.4|10358.4|10360.6|10359.7|10358.5|10357.6|478
1609117200000|2020-12-28 01:00:00|10359.3|10358.3|10356|10355.3|10359.3|10358.3|10354.6|10353.6|491
1609117500000|2020-12-28 01:05:00|10356.2|10355.2|10357.1|10356.1|10357.5|10356.6|10354.8|10353.8|622
1609117800000|2020-12-28 01:10:00|10357|10356|10357.8|10356.8|10357.9|10356.9|10355.7|10354.8|505
1609118100000|2020-12-28 01:15:00|10357.9|10356.9|10361.7|10360.7|10364.2|10363.2|10357.5|10356.7|524
1609118400000|2020-12-28 01:20:00|10361.6|10360.6|10359.3|10358.3|10362.2|10361.4|10358.8|10357.8|363
1609118700000|2020-12-28 01:25:00|10359|10358|10358.2|10357.5|10359.3|10358.4|10356.9|10356.1|323
1609119000000|2020-12-28 01:30:00|10358.1|10357.4|10356.8|10355.8|10359.3|10358.6|10356.7|10355.7|428
1609119300000|2020-12-28 01:35:00|10356.9|10355.9|10358.5|10357.8|10358.6|10357.9|10356.5|10355.6|370
1609119600000|2020-12-28 01:40:00|10358.4|10357.7|10359.2|10358.2|10359.8|10358.9|10358.1|10357.4|259
1609119900000|2020-12-28 01:45:00|10359.1|10358.1|10357.9|10356.9|10359.1|10358.3|10356.9|10356|231
1609120200000|2020-12-28 01:50:00|10357.8|10356.8|10357.3|10356.3|10358.7|10357.8|10356.3|10355.3|311
1609120500000|2020-12-28 01:55:00|10357.2|10356.2|10356.5|10355.8|10358|10357|10355.6|10354.7|222
1609120800000|2020-12-28 02:00:00|10356.4|10355.7|10357.2|10356.2|10357.6|10356.8|10354.8|10354|221
1609121100000|2020-12-28 02:05:00|10357.3|10356.3|10355.3|10354.3|10357.3|10356.3|10354.5|10353.5|234
1609121400000|2020-12-28 02:10:00|10355.2|10354.2|10355.5|10354.8|10355.8|10355|10353.8|10353|252
1609121700000|2020-12-28 02:15:00|10355.6|10354.9|10356.2|10355.2|10356.7|10355.7|10354.5|10353.6|224
1609122000000|2020-12-28 02:20:00|10356.3|10355.3|10356.6|10355.6|10357|10356|10355|10354.3|182
1609122300000|2020-12-28 02:25:00|10356.7|10355.7|10355.9|10354.9|10357|10356|10355.6|10354.7|215
1609122600000|2020-12-28 02:30:00|10356.1|10355.2|10355|10354.3|10356.9|10356.1|10354.9|10354.1|179
1609122900000|2020-12-28 02:35:00|10354.9|10354.2|10356.3|10355.3|10356.5|10355.6|10354.4|10353.7|134
1609123200000|2020-12-28 02:40:00|10356.4|10355.4|10356.1|10355.4|10356.9|10356|10355.5|10354.8|179
1609123500000|2020-12-28 02:45:00|10356.3|10355.6|10356.1|10355.1|10356.9|10356|10355.6|10354.8|182
1609123800000|2020-12-28 02:50:00|10356|10355|10357.1|10356.4|10357.7|10357|10355.8|10355|155
1609124100000|2020-12-28 02:55:00|10357|10356.3|10359.3|10358.3|10359.3|10358.6|10356.8|10356|238
1609124400000|2020-12-28 03:00:00|10359.2|10358.2|10360.9|10359.9|10361|10360.1|10358.7|10357.8|266
1609124700000|2020-12-28 03:05:00|10360.8|10359.8|10358.3|10357.3|10361.4|10360.7|10357.9|10357.2|250
1609125000000|2020-12-28 03:10:00|10358.2|10357.2|10357.1|10356.4|10358.5|10357.7|10356.9|10355.9|245
1609125300000|2020-12-28 03:15:00|10357.2|10356.5|10356.7|10356|10357.2|10356.5|10355.6|10354.7|298
1609125600000|2020-12-28 03:20:00|10357|10356.3|10356.7|10355.7|10357.2|10356.4|10356.5|10355.5|124
1609125900000|2020-12-28 03:25:00|10356.8|10355.8|10356.2|10355.2|10357.3|10356.4|10355.8|10354.8|111
1609126200000|2020-12-28 03:30:00|10356.1|10355.1|10355.9|10354.9|10356.3|10355.6|10355.4|10354.6|263
1609126500000|2020-12-28 03:35:00|10355.8|10354.8|10356|10355.3|10356.5|10355.7|10355.6|10354.6|132
1609126800000|2020-12-28 03:40:00|10356.1|10355.4|10356.1|10355.4|10356.6|10355.9|10356|10355|198
1609127100000|2020-12-28 03:45:00|10355.9|10355.2|10356.1|10355.1|10356.5|10355.8|10355.7|10354.8|140
1609127400000|2020-12-28 03:50:00|10356|10355.3|10355.8|10355.1|10357|10356.1|10355.6|10354.9|183
1609127700000|2020-12-28 03:55:00|10355.7|10355|10357.4|10356.4|10357.8|10356.9|10355.7|10354.8|185
1609128000000|2020-12-28 04:00:00|10357.3|10356.3|10357|10356|10357.9|10356.9|10356.1|10355.1|179
1609128300000|2020-12-28 04:05:00|10356.8|10356.1|10356.2|10355.5|10357.3|10356.4|10356.1|10355.4|88
1609128600000|2020-12-28 04:10:00|10356.3|10355.6|10354.9|10353.9|10356.7|10355.9|10353.9|10353|198
1609128900000|2020-12-28 04:15:00|10354.8|10353.8|10356.1|10355.4|10356.4|10355.5|10354.7|10353.8|139
1609129200000|2020-12-28 04:20:00|10356.2|10355.5|10356.3|10355.3|10357.1|10356.4|10356|10355|145
1609129500000|2020-12-28 04:25:00|10356.2|10355.2|10355.7|10354.7|10356.3|10355.3|10354.1|10353.3|174
1609129800000|2020-12-28 04:30:00|10355.3|10354.6|10356|10355|10356|10355.1|10355|10354.2|69
1609130100000|2020-12-28 04:35:00|10356.1|10355.4|10355.4|10354.7|10356.7|10355.8|10354.7|10353.8|174
1609130400000|2020-12-28 04:40:00|10355.5|10354.8|10354|10353|10355.6|10354.8|10353.8|10352.9|151
1609130700000|2020-12-28 04:45:00|10354.1|10353.1|10354.9|10353.9|10355.2|10354.4|10353.9|10352.9|236
1609131000000|2020-12-28 04:50:00|10354.8|10354.1|10354.7|10353.7|10355.5|10354.6|10353.7|10352.9|129
1609131300000|2020-12-28 04:55:00|10354.8|10353.8|10354.6|10353.9|10355.2|10354.2|10354.1|10353.2|101
1609131600000|2020-12-28 05:00:00|10354.7|10353.7|10353.9|10353.2|10355.1|10354.2|10353.3|10352.3|392
1609131900000|2020-12-28 05:05:00|10354|10353.3|10354.5|10353.5|10355.2|10354.4|10354|10353.3|173
1609132200000|2020-12-28 05:10:00|10354.4|10353.4|10353.4|10352.7|10354.8|10354|10353.3|10352.5|149
1609132500000|2020-12-28 05:15:00|10353.3|10352.6|10351.6|10350.9|10353.9|10353|10351.3|10350.4|163
1609132800000|2020-12-28 05:20:00|10351.8|10350.8|10351.9|10350.9|10352.2|10351.4|10351.2|10350.2|253
1609133100000|2020-12-28 05:25:00|10351.7|10351|10351.5|10350.5|10351.7|10351|10350.7|10349.9|147
1609133400000|2020-12-28 05:30:00|10351.6|10350.8|10352.2|10351.5|10352.5|10351.7|10351|10350.3|279
1609133700000|2020-12-28 05:35:00|10352.1|10351.4|10353.3|10352.6|10353.5|10352.7|10351.2|10350.4|167
1609134000000|2020-12-28 05:40:00|10353.4|10352.7|10353.6|10352.9|10354|10353.2|10353.1|10352.3|173
1609134300000|2020-12-28 05:45:00|10353.5|10352.8|10352.9|10352.2|10354.2|10353.4|10352.5|10351.6|175
1609134600000|2020-12-28 05:50:00|10352.8|10352.1|10352.9|10351.9|10353.3|10352.5|10352.4|10351.7|184
1609134900000|2020-12-28 05:55:00|10353|10352|10345.9|10344.9|10353|10352|10341.2|10340.4|552
1609135200000|2020-12-28 06:00:00|10346.1|10345.1|10349.2|10348.5|10350.5|10349.5|10344.3|10343.4|470
1609135500000|2020-12-28 06:05:00|10349|10348.3|10346.6|10345.6|10349.3|10348.6|10346.2|10345.5|235
1609135800000|2020-12-28 06:10:00|10346.7|10345.7|10349.1|10348.1|10349.3|10348.5|10346.7|10345.7|149
1609136100000|2020-12-28 06:15:00|10348.8|10347.8|10347.3|10346.3|10349.1|10348.1|10346.6|10345.6|207
1609136400000|2020-12-28 06:20:00|10347.2|10346.2|10347.9|10346.9|10348.9|10348.1|10346.6|10345.9|193
1609136700000|2020-12-28 06:25:00|10347.8|10346.8|10347.6|10346.6|10348.6|10347.7|10346.9|10346.1|286
1609137000000|2020-12-28 06:30:00|10347.2|10346.2|10347.8|10346.8|10349|10348|10347.2|10346.2|247
1609137300000|2020-12-28 06:35:00|10347.7|10346.7|10348.7|10347.7|10348.8|10348|10347.7|10346.7|141
1609137600000|2020-12-28 06:40:00|10348.6|10347.6|10348.2|10347.5|10348.9|10348.2|10348.1|10347.3|95
1609137900000|2020-12-28 06:45:00|10348.4|10347.4|10347.1|10346.4|10348.4|10347.4|10347|10346.1|141
1609138200000|2020-12-28 06:50:00|10347.2|10346.2|10346.1|10345.4|10347.9|10347|10346.1|10345.2|209
1609138500000|2020-12-28 06:55:00|10346.3|10345.3|10345.6|10344.6|10346.7|10345.9|10345.3|10344.4|188
1609138800000|2020-12-28 07:00:00|10345.7|10344.7|10346.4|10345.7|10347.8|10347.1|10345.7|10344.7|332
1609139100000|2020-12-28 07:05:00|10346.5|10345.8|10347.2|10346.5|10347.8|10347|10346.3|10345.5|171
1609139400000|2020-12-28 07:10:00|10347.3|10346.3|10347.3|10346.3|10348.3|10347.5|10346.9|10346.2|153
1609139700000|2020-12-28 07:15:00|10347.4|10346.4|10347.3|10346.6|10348.3|10347.5|10347|10346.2|181
1609140000000|2020-12-28 07:20:00|10347.2|10346.5|10348.5|10347.5|10349.2|10348.2|10346.9|10346|253
1609140300000|2020-12-28 07:25:00|10348.4|10347.4|10347.9|10347.2|10348.6|10347.7|10347.6|10346.7|121
1609140600000|2020-12-28 07:30:00|10348.1|10347.1|10349|10348|10349.3|10348.3|10347.8|10346.8|184
1609140900000|2020-12-28 07:35:00|10349.1|10348.1|10347.9|10346.9|10349.1|10348.3|10347.8|10346.8|122
1609141200000|2020-12-28 07:40:00|10348|10347|10346|10345.3|10348|10347.3|10345.8|10344.9|194
1609141500000|2020-12-28 07:45:00|10345.9|10345.2|10346.3|10345.6|10346.6|10345.8|10345|10344.1|207
1609141800000|2020-12-28 07:50:00|10346.5|10345.5|10346.5|10345.5|10347.1|10346.3|10345.5|10344.8|387
1609142100000|2020-12-28 07:55:00|10346.4|10345.4|10346.9|10345.9|10347|10346.1|10345.3|10344.5|267
1609142400000|2020-12-28 08:00:00|10346.7|10346|10346.9|10346.2|10347.7|10346.8|10345.2|10344.5|409
1609142700000|2020-12-28 08:05:00|10347|10346.3|10345.4|10344.7|10347.9|10347.2|10344.5|10343.8|283
1609143000000|2020-12-28 08:10:00|10345.5|10344.8|10344.9|10344.2|10346.3|10345.6|10344.6|10343.8|216
1609143300000|2020-12-28 08:15:00|10344.8|10344.1|10346.4|10345.7|10346.7|10346|10344.2|10343.5|182
1609143600000|2020-12-28 08:20:00|10346.3|10345.6|10345.7|10344.7|10346.9|10346.2|10345.2|10344.4|192
1609143900000|2020-12-28 08:25:00|10345.8|10344.8|10344.3|10343.3|10345.8|10344.8|10344.2|10343.2|205
1609144200000|2020-12-28 08:30:00|10344.4|10343.4|10343.7|10343|10344.5|10343.7|10343.5|10342.5|203
1609144500000|2020-12-28 08:35:00|10343.8|10343.1|10343|10342|10344|10343.2|10342.6|10341.7|331
1609144800000|2020-12-28 08:40:00|10342.9|10341.9|10341.7|10340.7|10343|10342|10340.8|10340|327
1609145100000|2020-12-28 08:45:00|10341.5|10340.5|10342.7|10341.7|10343|10342.3|10341.4|10340.5|405
1609145400000|2020-12-28 08:50:00|10342.6|10341.6|10343.5|10342.5|10344.4|10343.6|10342.1|10341.2|316
1609145700000|2020-12-28 08:55:00|10343.4|10342.4|10344.2|10343.5|10344.6|10343.7|10342.3|10341.3|318
1609146000000|2020-12-28 09:00:00|10344.3|10343.6|10346.2|10345.2|10346.4|10345.4|10344|10343|242
1609146300000|2020-12-28 09:05:00|10346.1|10345.4|10347.3|10346.3|10347.6|10346.7|10345.9|10345|231
1609146600000|2020-12-28 09:10:00|10347.5|10346.5|10345.2|10344.2|10347.6|10346.7|10345.1|10344.1|294
1609146900000|2020-12-28 09:15:00|10345.3|10344.3|10345.2|10344.2|10345.9|10345|10344.5|10343.5|162
1609147200000|2020-12-28 09:20:00|10345.3|10344.3|10346.2|10345.2|10347.1|10346.4|10344.9|10343.9|238
1609147500000|2020-12-28 09:25:00|10345.9|10345.1|10347|10346.3|10347.2|10346.3|10344.9|10344.1|231
1609147800000|2020-12-28 09:30:00|10346.9|10346.2|10347.5|10346.8|10347.7|10346.9|10346.1|10345.3|243
1609148100000|2020-12-28 09:35:00|10347.6|10346.9|10348.4|10347.7|10349|10348.3|10346.9|10346.1|311
1609148400000|2020-12-28 09:40:00|10348.8|10347.8|10348.4|10347.4|10349.9|10349.1|10348.3|10347.4|227
1609148700000|2020-12-28 09:45:00|10348|10347.3|10347.1|10346.1|10348.2|10347.4|10346.9|10345.9|195
1609149000000|2020-12-28 09:50:00|10347|10346.3|10346.9|10346.2|10347.6|10346.7|10345.3|10344.4|227
1609149300000|2020-12-28 09:55:00|10347|10346.3|10346.6|10345.6|10347.8|10347|10346.5|10345.6|241
1609149600000|2020-12-28 10:00:00|10346.5|10345.5|10345.5|10344.5|10347.5|10346.6|10345.2|10344.4|201
1609149900000|2020-12-28 10:05:00|10345.3|10344.6|10346.1|10345.1|10346.6|10345.7|10345.3|10344.4|185
1609150200000|2020-12-28 10:10:00|10346.2|10345.2|10351.3|10350.3|10351.4|10350.5|10345.9|10345.1|468
1609150500000|2020-12-28 10:15:00|10351.2|10350.5|10352.4|10351.4|10353|10352|10350.1|10349.1|475
1609150800000|2020-12-28 10:20:00|10352.6|10351.6|10351.5|10350.5|10352.7|10351.7|10350.3|10349.4|414
1609151100000|2020-12-28 10:25:00|10351.6|10350.6|10356.3|10355.3|10358|10357.3|10351.5|10350.5|600
1609151400000|2020-12-28 10:30:00|10356.5|10355.5|10355.2|10354.2|10356.9|10355.9|10353.6|10352.6|407
1609151700000|2020-12-28 10:35:00|10355.3|10354.3|10357.4|10356.4|10358|10357.1|10355|10354.2|486
1609152000000|2020-12-28 10:40:00|10357.5|10356.5|10358.6|10357.9|10359.6|10358.7|10357.2|10356.3|592
1609152300000|2020-12-28 10:45:00|10358.5|10357.8|10357.8|10356.8|10359.4|10358.5|10357.1|10356.2|499
1609152600000|2020-12-28 10:50:00|10357.7|10356.7|10358.7|10358|10359.2|10358.4|10356.8|10355.9|441
1609152900000|2020-12-28 10:55:00|10358.8|10358.1|10358.1|10357.1|10359|10358.2|10356.7|10356|651
1609153200000|2020-12-28 11:00:00|10358.3|10357.6|10358.7|10358|10359.6|10358.8|10356.9|10356.1|610
1609153500000|2020-12-28 11:05:00|10358.8|10358.1|10359|10358|10359.1|10358.3|10358.1|10357.2|219
1609153800000|2020-12-28 11:10:00|10359.4|10358.4|10359|10358|10360.7|10359.9|10358.5|10357.7|487
1609154100000|2020-12-28 11:15:00|10358.8|10358.1|10359.7|10358.7|10360.2|10359.3|10358.6|10357.6|306
1609154400000|2020-12-28 11:20:00|10359.6|10358.6|10363|10362.3|10363.4|10362.6|10358.8|10357.9|490
1609154700000|2020-12-28 11:25:00|10363.2|10362.2|10363.3|10362.3|10365|10364.3|10362.6|10361.6|540
1609155000000|2020-12-28 11:30:00|10363.4|10362.7|10364.6|10363.6|10365|10364.2|10363.4|10362.4|466
1609155300000|2020-12-28 11:35:00|10364.7|10363.7|10364.6|10363.6|10365.5|10364.7|10363.3|10362.5|379
1609155600000|2020-12-28 11:40:00|10364.7|10363.7|10370|10369|10370.3|10369.3|10364.4|10363.4|506
1609155900000|2020-12-28 11:45:00|10370.1|10369.1|10369.6|10368.6|10371.2|10370.4|10367.5|10366.7|543
1609156200000|2020-12-28 11:50:00|10369.5|10368.5|10368.3|10367.6|10370|10369.2|10366.8|10365.9|369
1609156500000|2020-12-28 11:55:00|10368.4|10367.7|10369.6|10368.6|10371.3|10370.4|10368.3|10367.3|660
1609156800000|2020-12-28 12:00:00|10369.7|10368.7|10367.3|10366.6|10370.7|10369.8|10367.3|10366.6|464
1609157100000|2020-12-28 12:05:00|10367.4|10366.7|10365|10364|10368.3|10367.4|10364.6|10363.9|502
1609157400000|2020-12-28 12:10:00|10364.9|10363.9|10365.7|10364.7|10368.7|10367.8|10364.8|10363.8|409
1609157700000|2020-12-28 12:15:00|10365.8|10364.8|10362.8|10361.8|10365.9|10365|10362|10361.2|603
1609158000000|2020-12-28 12:20:00|10362.7|10362|10363.1|10362.4|10363.3|10362.6|10362.4|10361.6|208
1609158300000|2020-12-28 12:25:00|10363|10362.3|10362.5|10361.8|10363.2|10362.4|10361.8|10361.1|267
1609158600000|2020-12-28 12:30:00|10362.6|10361.9|10362.5|10361.5|10364.4|10363.6|10361.7|10361|265
1609158900000|2020-12-28 12:35:00|10362.4|10361.4|10360.6|10359.9|10362.7|10361.9|10360.4|10359.6|191
1609159200000|2020-12-28 12:40:00|10360.7|10359.6|10361.8|10360.8|10362.8|10362.1|10360.6|10359.6|189
1609159500000|2020-12-28 12:45:00|10361.7|10361|10362.3|10361.3|10363.1|10362.2|10361.4|10360.5|180
1609159800000|2020-12-28 12:50:00|10362.5|10361.5|10361.7|10360.7|10362.5|10361.5|10361.3|10360.6|209
1609160100000|2020-12-28 12:55:00|10361.6|10360.9|10359.3|10358.3|10362.4|10361.6|10359.1|10358.2|281
1609160400000|2020-12-28 13:00:00|10359.2|10358.2|10356.7|10355.7|10359.8|10359|10356.3|10355.4|549
1609160700000|2020-12-28 13:05:00|10356.6|10355.6|10357.3|10356.6|10358.6|10357.9|10356.5|10355.6|264
1609161000000|2020-12-28 13:10:00|10357.4|10356.7|10356.4|10355.4|10358.4|10357.6|10356|10355.1|213
1609161300000|2020-12-28 13:15:00|10356.5|10355.5|10357.2|10356.5|10357.4|10356.7|10356.1|10355.3|300
1609161600000|2020-12-28 13:20:00|10357.1|10356.4|10362.5|10361.8|10363.2|10362.3|10356.6|10355.8|488
1609161900000|2020-12-28 13:25:00|10362.4|10361.7|10362.4|10361.4|10362.7|10361.8|10360.7|10359.9|293
1609162200000|2020-12-28 13:30:00|10362.3|10361.3|10363.5|10362.5|10363.6|10362.6|10360.7|10359.7|391
1609162500000|2020-12-28 13:35:00|10363.6|10362.6|10363.8|10362.8|10365.2|10364.4|10362.8|10362|430
1609162800000|2020-12-28 13:40:00|10363.9|10362.9|10363.6|10362.6|10365|10364|10363|10362.1|370
1609163100000|2020-12-28 13:45:00|10363.7|10363|10360.6|10359.9|10364.1|10363.2|10360.4|10359.7|334
1609163400000|2020-12-28 13:50:00|10360.7|10359.7|10360.8|10359.8|10361.5|10360.6|10359.9|10359.2|296
1609163700000|2020-12-28 13:55:00|10360.6|10359.9|10361.4|10360.4|10362.7|10361.9|10360.2|10359.3|345
1609164000000|2020-12-28 14:00:00|10361.3|10360.6|10363.2|10362.2|10363.8|10362.9|10360.9|10360.2|308
1609164300000|2020-12-28 14:05:00|10363.3|10362.3|10363.2|10362.5|10363.4|10362.5|10361.5|10360.5|261
1609164600000|2020-12-28 14:10:00|10363.1|10362.4|10363.5|10362.8|10365.2|10364.3|10362.6|10361.8|285
1609164900000|2020-12-28 14:15:00|10363.6|10362.6|10363.7|10362.7|10364.5|10363.8|10362.7|10362|276
1609165200000|2020-12-28 14:20:00|10363.6|10362.6|10364.5|10363.8|10364.7|10363.9|10362.4|10361.5|284
1609165500000|2020-12-28 14:25:00|10364.4|10363.7|10364.9|10363.9|10365.3|10364.4|10364.1|10363.2|290
1609165800000|2020-12-28 14:30:00|10365|10364|10361.9|10360.9|10366.3|10365.4|10361.7|10360.9|444
1609166100000|2020-12-28 14:35:00|10362|10361|10363.8|10362.8|10364.7|10363.9|10361.5|10360.8|395
1609166400000|2020-12-28 14:40:00|10363.9|10363.2|10363.7|10362.7|10364.4|10363.6|10363.2|10362.4|284
1609166700000|2020-12-28 14:45:00|10363.8|10362.8|10363.6|10362.9|10364.6|10363.7|10363|10362.2|313
1609167000000|2020-12-28 14:50:00|10363.5|10362.8|10366.6|10365.9|10367.1|10366.4|10363.5|10362.7|340
1609167300000|2020-12-28 14:55:00|10366.7|10365.7|10367|10366.3|10367.4|10366.7|10365.4|10364.7|291
1609167600000|2020-12-28 15:00:00|10367.2|10366.5|10367.9|10367.2|10368.1|10367.4|10365.8|10365.1|318
1609167900000|2020-12-28 15:05:00|10368|10367|10367.8|10366.8|10368|10367.2|10365.8|10365.1|291
1609168200000|2020-12-28 15:10:00|10367.9|10366.9|10369.5|10368.8|10370.5|10369.7|10367.6|10366.8|392
1609168500000|2020-12-28 15:15:00|10369.4|10368.7|10368.3|10367.6|10370.2|10369.5|10368|10367.1|371
1609168800000|2020-12-28 15:20:00|10368.2|10367.5|10368.1|10367.4|10368.7|10367.8|10367.6|10366.9|210
1609169100000|2020-12-28 15:25:00|10368.2|10367.2|10369.5|10368.8|10370.2|10369.4|10367.9|10367.2|234
1609169400000|2020-12-28 15:30:00|10369.6|10368.6|10372.9|10372.2|10373.3|10372.5|10369.5|10368.6|354
1609169700000|2020-12-28 15:35:00|10372.8|10372.1|10377.1|10376.1|10377.2|10376.4|10372.4|10371.5|515
1609170000000|2020-12-28 15:40:00|10377|10376|10378.4|10377.4|10378.6|10377.7|10376.5|10375.7|438
1609170300000|2020-12-28 15:45:00|10378.5|10377.5|10379.8|10379.1|10380.6|10379.7|10378.3|10377.5|439
1609170600000|2020-12-28 15:50:00|10379.7|10379|10381.8|10381.1|10382|10381.2|10378.9|10378|547
1609170900000|2020-12-28 15:55:00|10381.9|10380.9|10383|10382.3|10387|10386.3|10381.7|10380.8|730
1609171200000|2020-12-28 16:00:00|10382.9|10382.2|10384.4|10383.7|10386|10385.3|10381.4|10380.5|564
1609171500000|2020-12-28 16:05:00|10384.3|10383.6|10383.4|10382.4|10384.6|10383.8|10380.8|10379.8|492
1609171800000|2020-12-28 16:10:00|10383.3|10382.3|10382.8|10382.1|10383.9|10383.2|10380.9|10380|500
1609172100000|2020-12-28 16:15:00|10383.1|10382.3|10386.1|10385.4|10386.4|10385.7|10382.5|10381.7|302
1609172400000|2020-12-28 16:20:00|10386.3|10385.3|10387.7|10387|10388.7|10388|10386.1|10385.1|277
1609172700000|2020-12-28 16:25:00|10387.8|10387.1|10387.1|10386.1|10390|10389|10385.1|10384.1|387
1609173000000|2020-12-28 16:30:00|10387.2|10386.2|10387.3|10386.3|10389.6|10388.8|10385.8|10385|317
1609173300000|2020-12-28 16:35:00|10387.2|10386.5|10390|10389|10390.3|10389.5|10386.9|10386|384
1609173600000|2020-12-28 16:40:00|10389.9|10389.2|10387.8|10386.8|10390.3|10389.6|10385.7|10384.9|292
1609173900000|2020-12-28 16:45:00|10388|10387.1|10388.2|10387.2|10389.1|10388.1|10385.2|10384.3|303
1609174200000|2020-12-28 16:50:00|10387.7|10386.7|10386.6|10385.6|10389.1|10388.3|10386.1|10385.2|221
1609174500000|2020-12-28 16:55:00|10386.7|10385.7|10385.7|10384.7|10387.1|10386.2|10384.6|10383.6|309
1609174800000|2020-12-28 17:00:00|10385.8|10385.1|10385.2|10384.2|10387.8|10386.8|10384.8|10383.8|330
1609175100000|2020-12-28 17:05:00|10385.1|10384.4|10385.5|10384.5|10386.1|10385.1|10383.1|10382.1|256
1609175400000|2020-12-28 17:10:00|10385.6|10384.6|10387.1|10386.4|10387.5|10386.5|10385.3|10384.3|255
1609175700000|2020-12-28 17:15:00|10387.2|10386.2|10388.4|10387.4|10388.6|10387.6|10384.8|10383.9|263
1609176000000|2020-12-28 17:20:00|10388.5|10387.7|10388.3|10387.3|10388.5|10387.7|10387.1|10386.2|290
1609176300000|2020-12-28 17:25:00|10388.2|10387.5|10385.3|10384.3|10389|10388.1|10385.2|10384.2|255
1609176600000|2020-12-28 17:30:00|10385.4|10384.4|10387.3|10386.3|10387.7|10386.7|10385.3|10384.3|257
1609176900000|2020-12-28 17:35:00|10387.2|10386.2|10386.4|10385.4|10387.8|10386.8|10385.2|10384.4|300
1609177200000|2020-12-28 17:40:00|10386.3|10385.3|10387.8|10387.1|10388.5|10387.5|10386|10385.3|195
1609177500000|2020-12-28 17:45:00|10387.9|10387.2|10387.8|10386.8|10388|10387.2|10386.6|10385.6|231
1609177800000|2020-12-28 17:50:00|10387.9|10386.9|10386.1|10385.1|10388.1|10387.3|10385.9|10384.9|144
1609178100000|2020-12-28 17:55:00|10386.2|10385.2|10385.6|10384.6|10387.5|10386.5|10384.6|10383.7|365
1609178400000|2020-12-28 18:00:00|10385.7|10384.7|10384.8|10383.8|10386.9|10385.9|10383.7|10382.7|433
1609178700000|2020-12-28 18:05:00|10384.9|10383.9|10385.5|10384.5|10385.6|10384.6|10383.1|10382.1|272
1609179000000|2020-12-28 18:10:00|10385.3|10384.3|10383.9|10382.9|10385.8|10384.9|10383.7|10382.7|169
1609179300000|2020-12-28 18:15:00|10383.8|10382.8|10384.9|10383.9|10385.6|10384.6|10383.1|10382.3|140
1609179600000|2020-12-28 18:20:00|10384.7|10383.7|10383.2|10382.5|10384.8|10384|10382.9|10382.2|146
1609179900000|2020-12-28 18:25:00|10383.3|10382.3|10381.2|10380.2|10383.4|10382.5|10381|10380|137
1609180200000|2020-12-28 18:30:00|10381.1|10380.1|10380|10379|10381.7|10380.7|10379.7|10378.7|173
1609180500000|2020-12-28 18:35:00|10380.1|10379.1|10380.6|10379.6|10380.7|10379.9|10379.7|10378.9|184
1609180800000|2020-12-28 18:40:00|10380.5|10379.5|10385.2|10384.2|10385.2|10384.2|10380.4|10379.5|181
1609181100000|2020-12-28 18:45:00|10385.3|10384.3|10383.5|10382.5|10385.9|10385|10383|10382.1|317
1609181400000|2020-12-28 18:50:00|10383.4|10382.4|10383.2|10382.5|10384|10383|10382.6|10381.7|186
1609181700000|2020-12-28 18:55:00|10383.1|10382.4|10382.6|10381.6|10383.6|10382.6|10382.2|10381.3|199
1609182000000|2020-12-28 19:00:00|10382.5|10381.8|10381.2|10380.2|10382.9|10382.1|10380.9|10380.1|149
1609182300000|2020-12-28 19:05:00|10380.9|10380.3|10382.8|10381.8|10382.8|10381.8|10380.9|10380.1|102
1609182600000|2020-12-28 19:10:00|10382.9|10381.9|10382.9|10381.9|10383.7|10382.7|10382.7|10381.7|97
1609182900000|2020-12-28 19:15:00|10382.4|10381.4|10382.3|10381.3|10382.8|10381.9|10381.5|10380.7|148
1609183200000|2020-12-28 19:20:00|10382.2|10381.2|10380.7|10380|10382.3|10381.3|10380.2|10379.2|123
1609183500000|2020-12-28 19:25:00|10380.8|10379.8|10382.1|10381.1|10382.4|10381.4|10380|10379.1|141
1609183800000|2020-12-28 19:30:00|10382|10381|10382.3|10381.6|10382.4|10381.6|10380.6|10379.6|157
1609184100000|2020-12-28 19:35:00|10382.4|10381.7|10385.4|10384.4|10387.4|10386.4|10382.2|10381.2|209
1609184400000|2020-12-28 19:40:00|10385.3|10384.3|10385.8|10384.8|10386.4|10385.6|10384.6|10383.8|162
1609184700000|2020-12-28 19:45:00|10385.9|10384.9|10385|10384|10385.9|10384.9|10383.7|10382.7|206
1609185000000|2020-12-28 19:50:00|10385.2|10384.2|10384.7|10383.7|10385.6|10384.7|10383.8|10383.1|179
1609185300000|2020-12-28 19:55:00|10384.8|10383.8|10383.9|10382.9|10385.3|10384.4|10383.2|10382.4|421
1609185600000|2020-12-28 20:00:00|10384|10383|10385.6|10384.6|10386.5|10385.5|10383.9|10382.9|274
1609185900000|2020-12-28 20:05:00|10385.5|10384.5|10385.4|10384.4|10386.2|10385.2|10384.1|10383.3|221
1609186200000|2020-12-28 20:10:00|10385.3|10384.3|10385.9|10384.9|10386.7|10385.7|10384.9|10384|198
1609186500000|2020-12-28 20:15:00|10385.8|10384.8|10385.6|10384.6|10386.3|10385.5|10385.4|10384.4|135
1609186800000|2020-12-28 20:20:00|10385.5|10384.5|10385.1|10384.1|10385.9|10384.9|10384.4|10383.6|152
1609187100000|2020-12-28 20:25:00|10385.2|10384.2|10386.5|10385.5|10387.5|10386.6|10385|10384|174
1609187400000|2020-12-28 20:30:00|10386.6|10385.6|10385.2|10384.2|10386.6|10385.6|10384.9|10384.1|171
1609187700000|2020-12-28 20:35:00|10384.9|10384.3|10386|10385|10386.1|10385.2|10384.9|10384.2|133
1609188000000|2020-12-28 20:40:00|10386.1|10385.1|10386.7|10385.7|10387.2|10386.2|10385.7|10384.7|179
1609188300000|2020-12-28 20:45:00|10386.9|10385.9|10386.2|10385.2|10387.3|10386.4|10385.5|10384.6|197
1609188600000|2020-12-28 20:50:00|10386.1|10385.1|10386.8|10385.8|10387.6|10386.6|10386|10385|189
1609188900000|2020-12-28 20:55:00|10386.7|10385.7|10383.8|10382.8|10386.9|10386|10383.7|10382.8|315
1609189200000|2020-12-28 21:00:00|10383.6|10382.9|10382.6|10381.6|10384.9|10383.9|10382.6|10381.6|315
1609189500000|2020-12-28 21:05:00|10382.7|10381.7|10382.3|10381.3|10383.1|10382.1|10381.6|10380.7|242
1609189800000|2020-12-28 21:10:00|10382.2|10381.2|10380.6|10379.6|10382.3|10381.6|10380.2|10379.2|250
1609190100000|2020-12-28 21:15:00|10380.7|10379.7|10380.1|10379.1|10380.7|10379.7|10380.1|10379.1|143
1609190400000|2020-12-28 21:20:00|10380.2|10379.2|10380.2|10379.2|10380.3|10379.5|10379.9|10378.9|58
1609190700000|2020-12-28 21:25:00|10380.1|10379.1|10380.4|10379.4|10380.6|10379.6|10380.1|10379.1|114
1609191000000|2020-12-28 21:30:00|10380.3|10379.3|10380.4|10379.4|10380.8|10379.8|10380.2|10379.2|71
1609191300000|2020-12-28 21:35:00|10380.7|10379.7|10380.2|10379.2|10380.8|10379.8|10379.8|10378.9|77
1609191600000|2020-12-28 21:40:00|10380.1|10379.1|10379.6|10378.6|10380.4|10379.5|10379.1|10378.1|68
1609191900000|2020-12-28 21:45:00|10379.5|10378.5|10379.7|10378.7|10380.2|10379.2|10379|10377.9|100
1609192200000|2020-12-28 21:50:00|10379.8|10378.8|10379.6|10378.6|10380.1|10379.1|10379.4|10378.5|84
1609192500000|2020-12-28 21:55:00|10379.5|10378.5|10381.6|10376.5|10382.8|10379|10378.5|10376.2|295
1609192800000|2020-12-28 22:00:00|10383.4|10377.4|10381.6|10375.6|10383.7|10377.7|10381.6|10375.6|26
1609193100000|2020-12-28 22:05:00|10381.8|10375.8|10378.8|10372.9|10383.5|10377.5|10378.6|10372.6|111
1609193400000|2020-12-28 22:10:00|10378.6|10372.6|10380.4|10374.4|10382.3|10376.3|10377.5|10372.3|113
1609193700000|2020-12-28 22:15:00|10380.6|10374.6|10383|10377|10383.1|10377.1|10377.5|10372.5|117
1609194000000|2020-12-28 22:20:00|10383.2|10377.2|10382.1|10376.1|10383.2|10377.2|10380.1|10374.1|120
1609194300000|2020-12-28 22:25:00|10382.4|10376.4|10381.8|10375.8|10383.2|10377.2|10380.4|10374.4|85
1609194600000|2020-12-28 22:30:00|10381.2|10375.2|10382.2|10376.2|10383.5|10377.5|10380.4|10374.4|164
1609194900000|2020-12-28 22:35:00|10382.3|10376.3|10380.9|10374.9|10383.1|10377.1|10380.2|10374.2|321
1609195200000|2020-12-28 22:40:00|10381.2|10375.2|10384.5|10378.5|10385.1|10379.1|10379.7|10373.7|294
1609195500000|2020-12-28 22:45:00|10384.4|10378.4|10380|10375.5|10385.9|10379.9|10376.1|10372.1|629
1609195800000|2020-12-28 22:50:00|10379.9|10375.9|10383.8|10378.7|10384.7|10378.9|10379.2|10374.3|735
1609196100000|2020-12-28 22:55:00|10383.6|10378.6|10378.8|10376|10384.2|10378.7|10378.2|10374.8|443
1609196400000|2020-12-28 23:00:00|10378.5|10376.1|10375.4|10374.4|10378.5|10376.7|10375.2|10373.5|551
1609196700000|2020-12-28 23:05:00|10375.8|10374.2|10376.6|10375.1|10376.6|10375.5|10375.3|10374.2|166
1609197000000|2020-12-28 23:10:00|10376.5|10374.9|10375|10374|10376.8|10375.7|10374.9|10373.9|140
1609197300000|2020-12-28 23:15:00|10375.1|10374.1|10371.4|10370.4|10375.2|10374.2|10371.4|10370.4|284
1609197600000|2020-12-28 23:20:00|10371.3|10370.3|10368.3|10367.3|10371.6|10370.6|10367.6|10366.7|292
1609197900000|2020-12-28 23:25:00|10368.4|10367.4|10370.6|10369.6|10370.6|10369.8|10368.1|10367.1|310
1609198200000|2020-12-28 23:30:00|10370.5|10369.5|10370.7|10369.7|10371.2|10370.3|10368.8|10367.9|252
1609198500000|2020-12-28 23:35:00|10370.9|10369.9|10370|10369|10371.3|10370.5|10369.5|10368.6|231
1609198800000|2020-12-28 23:40:00|10370.2|10369.2|10369.3|10368.3|10371|10370|10368.1|10367.1|241
1609199100000|2020-12-28 23:45:00|10368.9|10367.9|10368.1|10367.1|10369.3|10368.3|10367.1|10366.2|277
1609199400000|2020-12-28 23:50:00|10368|10367|10369.9|10368.9|10369.9|10368.9|10368|10367|132
1609199700000|2020-12-28 23:55:00|10370.3|10369.6|10369.9|10368.9|10370.3|10369.6|10369.5|10368.7|136
1609200000000|2020-12-29 00:00:00|10369.8|10368.8|10374.1|10373.1|10375.4|10374.4|10369.6|10368.8|504
1609200300000|2020-12-29 00:05:00|10374.2|10373.2|10371.9|10370.9|10375.2|10374.3|10371.5|10370.6|350
1609200600000|2020-12-29 00:10:00|10372|10371|10373.4|10372.4|10374.2|10373.3|10371.9|10370.9|379
1609200900000|2020-12-29 00:15:00|10373.3|10372.3|10374.3|10373.6|10374.9|10374|10372.8|10372|333
1609201200000|2020-12-29 00:20:00|10374.4|10373.7|10375|10374|10376.2|10375.4|10374|10373.1|241
1609201500000|2020-12-29 00:25:00|10374.6|10373.9|10374.1|10373.1|10374.7|10373.9|10372.3|10371.4|199
1609201800000|2020-12-29 00:30:00|10373.6|10372.9|10372.4|10371.4|10375.2|10374.3|10371.1|10370.3|462
1609202100000|2020-12-29 00:35:00|10372.5|10371.5|10374.1|10373.1|10374.4|10373.7|10371.1|10370.3|321
1609202400000|2020-12-29 00:40:00|10374|10373|10375.5|10374.8|10375.6|10374.9|10373.6|10372.8|231
1609202700000|2020-12-29 00:45:00|10375.6|10374.9|10375.7|10374.7|10376.2|10375.5|10372.7|10372|227
1609203000000|2020-12-29 00:50:00|10375.8|10374.8|10378.7|10377.7|10380.3|10379.5|10375|10374|538
1609203300000|2020-12-29 00:55:00|10378|10377|10380.7|10380|10381.1|10380.3|10377|10376|467
1609203600000|2020-12-29 01:00:00|10380.5|10379.8|10378.3|10377.3|10380.5|10379.8|10376.9|10376.1|367
1609203900000|2020-12-29 01:05:00|10378.4|10377.4|10375.7|10375|10378.9|10378.2|10375.2|10374.5|279
1609204200000|2020-12-29 01:10:00|10375.6|10374.9|10377.1|10376.1|10378|10377.1|10375.3|10374.6|198
1609204500000|2020-12-29 01:15:00|10377|10376|10376.5|10375.8|10379.6|10378.6|10376.5|10375.7|278
1609204800000|2020-12-29 01:20:00|10376.6|10375.9|10373.6|10372.9|10377|10376.2|10373.1|10372.3|339
1609205100000|2020-12-29 01:25:00|10373.8|10372.8|10372.8|10371.8|10374.1|10373.2|10372.1|10371.3|275
1609205400000|2020-12-29 01:30:00|10372.7|10372.1|10374.5|10373.5|10375.1|10374.4|10372.6|10371.8|260
1609205700000|2020-12-29 01:35:00|10374.6|10373.6|10374.4|10373.7|10376.1|10375.2|10374.3|10373.5|472
1609206000000|2020-12-29 01:40:00|10374.6|10373.6|10374.6|10373.6|10376.2|10375.3|10374.3|10373.5|186
1609206300000|2020-12-29 01:45:00|10374.8|10373.8|10373.9|10373.2|10375.7|10375|10373.8|10373|238
1609206600000|2020-12-29 01:50:00|10373.8|10373.1|10374.2|10373.5|10375.7|10374.9|10373.1|10372.2|280
1609206900000|2020-12-29 01:55:00|10374.4|10373.7|10375.5|10374.8|10375.8|10375.1|10371.8|10371.1|329
1609207200000|2020-12-29 02:00:00|10376|10375.3|10377.2|10376.5|10377.5|10376.7|10374.6|10373.9|376
1609207500000|2020-12-29 02:05:00|10377.4|10376.7|10377.5|10376.8|10379.2|10378.4|10377.2|10376.3|336
1609207800000|2020-12-29 02:10:00|10377.6|10376.9|10377.3|10376.6|10378|10377.2|10375.8|10375.1|243
1609208100000|2020-12-29 02:15:00|10377.2|10376.5|10376.3|10375.6|10378.5|10377.7|10376.1|10375.1|246
1609208400000|2020-12-29 02:20:00|10376.4|10375.7|10376.6|10375.9|10377.1|10376.4|10375.3|10374.6|249
1609208700000|2020-12-29 02:25:00|10376.5|10375.8|10374.2|10373.5|10377|10376.3|10374.2|10373.5|198
1609209000000|2020-12-29 02:30:00|10373.9|10373.2|10373.8|10372.8|10374.5|10373.8|10372.7|10372|207
1609209300000|2020-12-29 02:35:00|10373.5|10372.9|10374.4|10373.7|10374.7|10373.9|10373.3|10372.5|181
1609209600000|2020-12-29 02:40:00|10374.3|10373.6|10374.4|10373.7|10374.6|10373.7|10372.2|10371.4|253
1609209900000|2020-12-29 02:45:00|10374.3|10373.6|10375|10374.3|10376|10375.1|10374.1|10373.2|171
1609210200000|2020-12-29 02:50:00|10374.9|10374.2|10374.1|10373.4|10374.9|10374.2|10373.5|10372.8|197
1609210500000|2020-12-29 02:55:00|10374|10373.3|10373.9|10373.2|10374.4|10373.6|10372.3|10371.4|259
1609210800000|2020-12-29 03:00:00|10373.8|10373.1|10371.8|10371.1|10374.2|10373.4|10370.2|10369.5|279
1609211100000|2020-12-29 03:05:00|10371.9|10371.2|10371.3|10370.3|10372.5|10371.6|10370.7|10370|158
1609211400000|2020-12-29 03:10:00|10371.4|10370.4|10371.8|10371.1|10372|10371.2|10370.8|10370.1|212
1609211700000|2020-12-29 03:15:00|10371.7|10371|10370.6|10369.9|10371.7|10371|10370.5|10369.8|199
1609212000000|2020-12-29 03:20:00|10370.7|10370|10371.5|10370.8|10372.1|10371.3|10370.4|10369.7|323
1609212300000|2020-12-29 03:25:00|10371.6|10370.9|10369.3|10368.3|10372|10371.3|10369|10368.3|272
1609212600000|2020-12-29 03:30:00|10369.1|10368.4|10366.1|10365.4|10369.1|10368.4|10366.1|10365.3|371
1609212900000|2020-12-29 03:35:00|10366.2|10365.5|10364.9|10364.2|10366.6|10365.9|10364.2|10363.3|285
1609213200000|2020-12-29 03:40:00|10365|10364.3|10363.9|10363.2|10365.1|10364.4|10363.3|10362.6|307
1609213500000|2020-12-29 03:45:00|10363.5|10362.8|10363.9|10363.2|10364.3|10363.6|10362.6|10361.9|257
1609213800000|2020-12-29 03:50:00|10364|10363.3|10364.6|10363.9|10365.4|10364.7|10363|10362.3|465
1609214100000|2020-12-29 03:55:00|10364.5|10363.8|10365.9|10365.2|10366.3|10365.6|10364.1|10363.3|211
1609214400000|2020-12-29 04:00:00|10366|10365.3|10365|10364.3|10366.1|10365.3|10363|10362.3|259
1609214700000|2020-12-29 04:05:00|10365.1|10364.4|10367.2|10366.5|10367.5|10366.6|10365.1|10364.4|346
1609215000000|2020-12-29 04:10:00|10367.3|10366.3|10366.5|10365.5|10367.9|10367.1|10365.9|10365.1|233
1609215300000|2020-12-29 04:15:00|10366.4|10365.7|10368.9|10367.9|10368.9|10368.2|10365.8|10365.1|223
1609215600000|2020-12-29 04:20:00|10368.8|10367.8|10369.3|10368.6|10370.1|10369.1|10368.7|10367.8|309
1609215900000|2020-12-29 04:25:00|10369.5|10368.8|10368.4|10367.4|10369.8|10368.9|10368|10367.2|196
1609216200000|2020-12-29 04:30:00|10368.1|10367.3|10367.7|10367|10368.4|10367.7|10367.2|10366.2|292
1609216500000|2020-12-29 04:35:00|10367.6|10366.9|10368.3|10367.3|10369.6|10368.9|10367.5|10366.8|214
1609216800000|2020-12-29 04:40:00|10368.1|10367.4|10368.3|10367.6|10369.3|10368.6|10368|10367.3|147
1609217100000|2020-12-29 04:45:00|10368.4|10367.7|10368.2|10367.2|10368.8|10368|10367.8|10367.1|81
1609217400000|2020-12-29 04:50:00|10368.3|10367.3|10367.6|10366.9|10368.3|10367.5|10366.4|10365.5|98
1609217700000|2020-12-29 04:55:00|10367.7|10367|10368.2|10367.5|10368.4|10367.6|10367.5|10366.7|116
1609218000000|2020-12-29 05:00:00|10368.1|10367.4|10367.7|10366.7|10369|10368.3|10367.1|10366.4|207
1609218300000|2020-12-29 05:05:00|10367.5|10366.8|10369.1|10368.4|10370.1|10369.3|10367.4|10366.7|209
1609218600000|2020-12-29 05:10:00|10369|10368.3|10368.9|10368.2|10369.7|10369|10368.4|10367.7|245
1609218900000|2020-12-29 05:15:00|10369|10368.3|10367.4|10366.7|10369|10368.3|10367.1|10366.4|166
1609219200000|2020-12-29 05:20:00|10367.5|10366.8|10368.6|10367.9|10368.9|10368.1|10367.4|10366.7|89
1609219500000|2020-12-29 05:25:00|10368.7|10368|10368.8|10368.1|10369.8|10369.1|10368|10367.2|96
1609219800000|2020-12-29 05:30:00|10368.7|10368|10367.9|10367.2|10369.3|10368.6|10367.9|10367.2|136
1609220100000|2020-12-29 05:35:00|10368|10367.3|10368.5|10367.8|10369.2|10368.5|10367.9|10367.1|155
1609220400000|2020-12-29 05:40:00|10368.7|10367.7|10367.2|10366.2|10368.8|10368.1|10367.1|10366.1|157
1609220700000|2020-12-29 05:45:00|10367.1|10366.5|10367.7|10367|10368.1|10367.4|10366.8|10366.1|169
1609221000000|2020-12-29 05:50:00|10367.6|10366.9|10369.1|10368.4|10369.4|10368.6|10367.6|10366.9|103
1609221300000|2020-12-29 05:55:00|10369.3|10368.3|10369.2|10368.5|10369.4|10368.7|10368.6|10367.9|104
1609221600000|2020-12-29 06:00:00|10369.1|10368.4|10370.5|10369.8|10371.1|10370.4|10369.1|10368.3|267
1609221900000|2020-12-29 06:05:00|10370.4|10369.7|10370.4|10369.7|10370.7|10369.9|10369.6|10368.8|176
1609222200000|2020-12-29 06:10:00|10370.5|10369.5|10369.9|10369.2|10370.5|10369.7|10369.5|10368.8|133
1609222500000|2020-12-29 06:15:00|10369.8|10369.1|10371.9|10371.2|10371.9|10371.2|10369.7|10368.9|183
1609222800000|2020-12-29 06:20:00|10371.8|10371.1|10371.1|10370.4|10372.6|10371.9|10370.8|10370|172
1609223100000|2020-12-29 06:25:00|10371|10370.3|10371.8|10371.1|10372.8|10371.9|10370.9|10370.2|120
1609223400000|2020-12-29 06:30:00|10371.7|10371|10372.4|10371.7|10372.6|10371.9|10371.3|10370.6|94
1609223700000|2020-12-29 06:35:00|10372.3|10371.6|10372.3|10371.6|10372.5|10371.8|10371.5|10370.8|169
1609224000000|2020-12-29 06:40:00|10372.2|10371.5|10372.2|10371.5|10372.4|10371.6|10372|10371.3|73
1609224300000|2020-12-29 06:45:00|10372.3|10371.6|10371.4|10370.7|10372.4|10371.6|10370.9|10370.2|156
1609224600000|2020-12-29 06:50:00|10371.5|10370.8|10371.8|10370.8|10372.2|10371.5|10371.2|10370.4|262
1609224900000|2020-12-29 06:55:00|10371.7|10371|10368.7|10367.7|10371.7|10371|10368.2|10367.4|216
1609225200000|2020-12-29 07:00:00|10368.5|10367.8|10366.8|10366.1|10370.2|10369.3|10366.6|10365.8|285
1609225500000|2020-12-29 07:05:00|10366.9|10366.2|10365.5|10364.8|10367.2|10366.4|10365.3|10364.6|215
1609225800000|2020-12-29 07:10:00|10365.6|10364.9|10365.2|10364.5|10366.3|10365.6|10364.5|10363.8|162
1609226100000|2020-12-29 07:15:00|10365.3|10364.6|10366.9|10366.2|10367.1|10366.3|10364.7|10363.8|227
1609226400000|2020-12-29 07:20:00|10366.8|10366.1|10367.3|10366.6|10368.4|10367.6|10366.3|10365.5|167
1609226700000|2020-12-29 07:25:00|10367.4|10366.7|10369.3|10368.6|10369.5|10368.8|10367|10366.3|164
1609227000000|2020-12-29 07:30:00|10369.2|10368.5|10367.6|10366.9|10369.5|10368.8|10367.5|10366.5|316
1609227300000|2020-12-29 07:35:00|10367.7|10367|10369.3|10368.3|10369.6|10368.9|10366.5|10365.8|274
1609227600000|2020-12-29 07:40:00|10369.4|10368.4|10369.6|10368.9|10370.1|10369.3|10368.7|10367.9|213
1609227900000|2020-12-29 07:45:00|10369.5|10368.8|10369.7|10369|10369.9|10369.2|10368.2|10367.4|262
1609228200000|2020-12-29 07:50:00|10369.2|10368.5|10368.7|10368|10369.2|10368.5|10367.6|10366.9|275
1609228500000|2020-12-29 07:55:00|10368.5|10367.8|10369.2|10368.2|10369.6|10368.9|10366.9|10366.1|200
1609228800000|2020-12-29 08:00:00|10368.9|10367.8|10367.7|10367|10369.3|10368.5|10367|10366.2|282
1609229100000|2020-12-29 08:05:00|10367.8|10367.1|10366.3|10365.6|10368.3|10367.4|10364.2|10363.5|368
1609229400000|2020-12-29 08:10:00|10366.2|10365.5|10365.7|10365|10366.8|10366|10365.3|10364.5|216
1609229700000|2020-12-29 08:15:00|10365.6|10364.9|10366.1|10365.4|10367.1|10366.3|10364.6|10363.9|255
1609230000000|2020-12-29 08:20:00|10366.2|10365.2|10364.9|10364.2|10366.7|10365.9|10364.7|10363.9|393
1609230300000|2020-12-29 08:25:00|10365.1|10364.1|10364.1|10363.4|10365.8|10365.1|10363.2|10362.4|450
1609230600000|2020-12-29 08:30:00|10364|10363.3|10363|10362|10364|10363.3|10362.1|10361.2|390
1609230900000|2020-12-29 08:35:00|10363.1|10362.1|10360.7|10360|10363.6|10362.9|10360.3|10359.6|288
1609231200000|2020-12-29 08:40:00|10360.6|10359.9|10361.1|10360.4|10361.8|10361.1|10360.6|10359.9|456
1609231500000|2020-12-29 08:45:00|10361|10360.3|10363.5|10362.8|10364.6|10363.9|10360.8|10360.1|365
1609231800000|2020-12-29 08:50:00|10363.3|10362.6|10365.1|10364.4|10365.2|10364.5|10363|10362.3|199
1609232100000|2020-12-29 08:55:00|10365|10364.3|10364.6|10363.9|10366.3|10365.5|10364|10363.3|266
1609232400000|2020-12-29 09:00:00|10364.5|10363.8|10364.6|10363.9|10365.7|10364.9|10364.1|10363.4|223
1609232700000|2020-12-29 09:05:00|10364.5|10363.8|10368.4|10367.4|10368.4|10367.5|10363.5|10362.7|310
1609233000000|2020-12-29 09:10:00|10368.5|10367.5|10366.4|10365.7|10369.4|10368.5|10365.9|10365.2|415
1609233300000|2020-12-29 09:15:00|10366.3|10365.6|10367|10366.3|10367.7|10367|10366.3|10365.5|292
1609233600000|2020-12-29 09:20:00|10367.1|10366.4|10366.5|10365.8|10367.3|10366.6|10365.8|10365|212
1609233900000|2020-12-29 09:25:00|10366.6|10365.9|10366.2|10365.5|10366.9|10366.1|10366.1|10365.4|195
1609234200000|2020-12-29 09:30:00|10366.1|10365.4|10365.8|10365.1|10366.5|10365.7|10365.5|10364.6|240
1609234500000|2020-12-29 09:35:00|10365.7|10365|10364.2|10363.5|10367.6|10366.7|10364.1|10363.4|240
1609234800000|2020-12-29 09:40:00|10364.4|10363.7|10365.4|10364.4|10365.5|10364.7|10363.5|10362.5|304
1609235100000|2020-12-29 09:45:00|10365.1|10364.3|10366.3|10365.3|10367.1|10366.4|10364.9|10364|326
1609235400000|2020-12-29 09:50:00|10366.4|10365.4|10368.3|10367.6|10369.5|10368.8|10366|10365.2|296
1609235700000|2020-12-29 09:55:00|10368.2|10367.5|10367.7|10366.7|10369|10368.3|10366.5|10365.7|416
1609236000000|2020-12-29 10:00:00|10367.2|10366.5|10365.3|10364.6|10368.2|10367.5|10364.7|10364|319
1609236300000|2020-12-29 10:05:00|10365.2|10364.5|10364.9|10364.2|10365.8|10364.9|10364.6|10363.7|286
1609236600000|2020-12-29 10:10:00|10365.1|10364.1|10365.1|10364.1|10365.5|10364.7|10363.5|10362.8|468
1609236900000|2020-12-29 10:15:00|10365.2|10364.2|10365.3|10364.3|10365.5|10364.6|10364.5|10363.6|251
1609237200000|2020-12-29 10:20:00|10365.1|10364.4|10366.1|10365.4|10367.4|10366.7|10364.9|10364.1|293
1609237500000|2020-12-29 10:25:00|10366.2|10365.5|10364.7|10364|10366.9|10366|10364.4|10363.7|237
1609237800000|2020-12-29 10:30:00|10364.8|10363.8|10364.1|10363.4|10366.4|10365.5|10363.9|10363|352
1609238100000|2020-12-29 10:35:00|10364.2|10363.5|10364.3|10363.3|10364.9|10364.1|10363.2|10362.4|360
1609238400000|2020-12-29 10:40:00|10364.1|10363.4|10364.9|10363.9|10365.6|10364.6|10363.9|10363.2|371
1609238700000|2020-12-29 10:45:00|10365|10364|10365|10364|10365.3|10364.3|10364.1|10363.1|205
1609239000000|2020-12-29 10:50:00|10364.9|10364.2|10365.5|10364.5|10365.6|10364.7|10364.3|10363.5|149
1609239300000|2020-12-29 10:55:00|10365.6|10364.6|10366.3|10365.3|10366.6|10365.6|10364.5|10363.5|226
1609239600000|2020-12-29 11:00:00|10366.2|10365.2|10365.6|10364.9|10366.7|10365.7|10365.4|10364.7|247
1609239900000|2020-12-29 11:05:00|10365.7|10365|10366.6|10365.6|10366.9|10366.1|10365.4|10364.6|203
1609240200000|2020-12-29 11:10:00|10366.4|10365.7|10365.6|10364.6|10367.1|10366.2|10365.2|10364.2|318
1609240500000|2020-12-29 11:15:00|10365.5|10364.5|10365.2|10364.5|10365.7|10365|10364.4|10363.5|235
1609240800000|2020-12-29 11:20:00|10365.3|10364.6|10366.4|10365.7|10366.5|10365.7|10365.2|10364.4|274
1609241100000|2020-12-29 11:25:00|10366.3|10365.6|10365.6|10364.6|10366.3|10365.6|10364.2|10363.4|289
1609241400000|2020-12-29 11:30:00|10365.3|10364.3|10365.3|10364.6|10365.9|10365.1|10364.8|10364.1|247
1609241700000|2020-12-29 11:35:00|10365.5|10364.5|10363.9|10363.2|10365.8|10365|10363.4|10362.4|285
1609242000000|2020-12-29 11:40:00|10364.2|10363.3|10364.6|10363.6|10365|10364.2|10363.4|10362.6|309
1609242300000|2020-12-29 11:45:00|10364.5|10363.5|10364.9|10363.9|10365|10364.1|10363.8|10363|223
1609242600000|2020-12-29 11:50:00|10364.8|10363.8|10365.6|10364.6|10365.9|10365.2|10364.3|10363.5|302
1609242900000|2020-12-29 11:55:00|10365.7|10364.7|10364.6|10363.6|10366|10365.2|10364.2|10363.5|299
1609243200000|2020-12-29 12:00:00|10364.7|10363.7|10365.6|10364.6|10366|10365.1|10364.1|10363.4|194
1609243500000|2020-12-29 12:05:00|10365.7|10364.7|10365.5|10364.8|10366.1|10365.4|10364.7|10363.9|158
1609243800000|2020-12-29 12:10:00|10365.6|10364.9|10365.8|10365.1|10366.3|10365.6|10365.3|10364.6|285
1609244100000|2020-12-29 12:15:00|10365.7|10365|10365.9|10365.2|10366.3|10365.6|10365.4|10364.6|141
1609244400000|2020-12-29 12:20:00|10366.1|10365.1|10367.1|10366.1|10367.6|10366.7|10365.3|10364.5|285
1609244700000|2020-12-29 12:25:00|10367|10366|10367.4|10366.7|10368|10367.2|10366.9|10366|188
1609245000000|2020-12-29 12:30:00|10367.2|10366.5|10366.9|10366.2|10367.8|10366.9|10366.3|10365.5|269
1609245300000|2020-12-29 12:35:00|10367|10366.3|10365.9|10365.2|10367.1|10366.3|10365.6|10364.8|202
1609245600000|2020-12-29 12:40:00|10366|10365.3|10365.5|10364.8|10366.2|10365.5|10365.1|10364.4|268
1609245900000|2020-12-29 12:45:00|10365.6|10364.9|10366.1|10365.4|10366.6|10365.7|10364.9|10364.2|269
1609246200000|2020-12-29 12:50:00|10366.3|10365.6|10366.3|10365.3|10366.6|10365.7|10365.5|10364.5|192
1609246500000|2020-12-29 12:55:00|10366.1|10365.4|10368|10367.3|10368.6|10367.9|10365.6|10364.9|268
1609246800000|2020-12-29 13:00:00|10368.1|10367.4|10372.4|10371.7|10372.6|10371.9|10367.5|10366.7|351
1609247100000|2020-12-29 13:05:00|10372.5|10371.8|10373.5|10372.8|10374|10373.3|10370.6|10369.8|368
1609247400000|2020-12-29 13:10:00|10373.4|10372.7|10374.4|10373.7|10376|10375.3|10372.6|10371.9|473
1609247700000|2020-12-29 13:15:00|10374.5|10373.8|10371.1|10370.4|10374.6|10373.8|10371.1|10370.4|303
1609248000000|2020-12-29 13:20:00|10371.2|10370.5|10370|10369.3|10371.7|10370.9|10369.9|10369.1|285
1609248300000|2020-12-29 13:25:00|10370.1|10369.4|10371.1|10370.4|10371.4|10370.7|10369.7|10369|264
1609248600000|2020-12-29 13:30:00|10371|10370.3|10372.8|10372.1|10373.6|10372.9|10370.9|10370.2|347
1609248900000|2020-12-29 13:35:00|10373.1|10372.2|10370.2|10369.5|10374.2|10373.5|10370.1|10369.2|319
1609249200000|2020-12-29 13:40:00|10370.1|10369.4|10368.4|10367.7|10370.5|10369.8|10367.3|10366.6|301
1609249500000|2020-12-29 13:45:00|10368.5|10367.8|10368.7|10368|10369.2|10368.5|10367.2|10366.5|425
1609249800000|2020-12-29 13:50:00|10368.8|10368.1|10369.5|10368.8|10370.3|10369.6|10368.4|10367.7|409
1609250100000|2020-12-29 13:55:00|10369.4|10368.7|10367.2|10366.5|10369.9|10369.2|10367.2|10366.3|261
1609250400000|2020-12-29 14:00:00|10367.1|10366.4|10365.7|10365|10367.3|10366.6|10364.7|10364|394
1609250700000|2020-12-29 14:05:00|10365.6|10364.9|10364.8|10364.1|10366.2|10365.5|10364.4|10363.7|431
1609251000000|2020-12-29 14:10:00|10364.7|10364|10365.5|10364.8|10366|10365.3|10364.6|10363.9|365
1609251300000|2020-12-29 14:15:00|10365.3|10364.6|10365.6|10364.9|10366.4|10365.5|10364.6|10363.9|337
1609251600000|2020-12-29 14:20:00|10365.8|10365.1|10365.7|10365|10366.5|10365.8|10365.1|10364.4|359
1609251900000|2020-12-29 14:25:00|10365.5|10364.8|10366.1|10365.4|10366.8|10366|10365.1|10364.3|225
1609252200000|2020-12-29 14:30:00|10366.2|10365.5|10357.7|10357|10366.2|10365.5|10356.9|10356.2|661
1609252500000|2020-12-29 14:35:00|10357.6|10356.9|10358.9|10358.2|10359.6|10358.8|10356.8|10356.1|522
1609252800000|2020-12-29 14:40:00|10358.8|10358.1|10357.3|10356.6|10359.6|10358.9|10356.6|10355.9|398
1609253100000|2020-12-29 14:45:00|10357.2|10356.5|10354.7|10354|10357.3|10356.6|10354.6|10353.9|408
1609253400000|2020-12-29 14:50:00|10354.6|10353.9|10354|10353.3|10354.6|10353.9|10352.1|10351.4|593
1609253700000|2020-12-29 14:55:00|10353.9|10353.2|10357.2|10356.5|10358.2|10357.3|10353.9|10353.2|586
1609254000000|2020-12-29 15:00:00|10357.3|10356.6|10359.9|10359.2|10360.9|10360.1|10356|10355.3|513
1609254300000|2020-12-29 15:05:00|10360|10359.3|10359.6|10358.9|10362.1|10361.4|10359.2|10358.4|414
1609254600000|2020-12-29 15:10:00|10359.7|10359|10363.1|10362.4|10363.9|10363.2|10359.5|10358.8|516
1609254900000|2020-12-29 15:15:00|10363|10362.3|10360.3|10359.6|10364|10363.1|10360.1|10359.4|569
1609255200000|2020-12-29 15:20:00|10360.4|10359.7|10357.8|10357.1|10360.6|10359.7|10355.5|10354.8|573
1609255500000|2020-12-29 15:25:00|10357.7|10357|10357.8|10356.8|10358.5|10357.7|10355.1|10354.4|434
1609255800000|2020-12-29 15:30:00|10357.9|10356.9|10355.5|10354.8|10358.1|10357.3|10354.4|10353.7|436
1609256100000|2020-12-29 15:35:00|10355.7|10354.7|10353.7|10353|10355.7|10354.8|10351.6|10350.8|648
1609256400000|2020-12-29 15:40:00|10353.5|10352.8|10353.5|10352.8|10355.1|10354.4|10352.3|10351.6|410
1609256700000|2020-12-29 15:45:00|10353.8|10353|10356.1|10355.4|10356.1|10355.4|10352.9|10352.2|448
1609257000000|2020-12-29 15:50:00|10356|10355.3|10354.5|10353.8|10356.9|10356|10353.7|10352.9|296
1609257300000|2020-12-29 15:55:00|10354.4|10353.7|10360.8|10360.1|10363.6|10362.8|10354.4|10353.7|868
1609257600000|2020-12-29 16:00:00|10360.9|10360.2|10358.5|10357.8|10362|10361.3|10358|10357|702
1609257900000|2020-12-29 16:05:00|10358.4|10357.7|10356|10355.3|10359.3|10358.5|10355|10354.2|338
1609258200000|2020-12-29 16:10:00|10355.5|10354.8|10354.9|10354.2|10356.1|10355.2|10353.9|10353.2|369
1609258500000|2020-12-29 16:15:00|10354.7|10354|10352|10351.3|10354.7|10354|10351.8|10351.1|321
1609258800000|2020-12-29 16:20:00|10352.1|10351.4|10350.8|10350.1|10353.4|10352.7|10350.5|10349.7|282
1609259100000|2020-12-29 16:25:00|10350.7|10350|10352.7|10352|10353.6|10352.9|10350.1|10349.4|418
1609259400000|2020-12-29 16:30:00|10352.8|10352.1|10348.1|10347.4|10353|10352.1|10346.7|10345.8|350
1609259700000|2020-12-29 16:35:00|10348|10347.3|10349.6|10348.9|10349.9|10349.2|10347.9|10347.1|253
1609260000000|2020-12-29 16:40:00|10349.7|10349|10352|10351.3|10353.1|10352.4|10349.1|10348.4|319
1609260300000|2020-12-29 16:45:00|10352.1|10351.4|10353|10352|10353.1|10352.2|10350.8|10349.8|291
1609260600000|2020-12-29 16:50:00|10352.8|10351.8|10352.4|10351.7|10354.1|10353.2|10352.3|10351.6|227
1609260900000|2020-12-29 16:55:00|10352.3|10351.6|10351.2|10350.2|10352.5|10351.8|10350.4|10349.6|270
1609261200000|2020-12-29 17:00:00|10351.1|10350.1|10350|10349.3|10352|10351.2|10348.6|10347.9|318
1609261500000|2020-12-29 17:05:00|10349.9|10349.2|10349.6|10348.9|10350.3|10349.6|10349|10348.2|149
1609261800000|2020-12-29 17:10:00|10349.7|10349|10349.7|10349|10350.7|10349.7|10348.9|10348.1|181
1609262100000|2020-12-29 17:15:00|10349.6|10348.9|10349.2|10348.5|10350.1|10349.3|10346.9|10346.2|251
1609262400000|2020-12-29 17:20:00|10349.3|10348.6|10352.5|10351.5|10353.2|10352.5|10349.2|10348.5|156
1609262700000|2020-12-29 17:25:00|10352.4|10351.7|10353.6|10352.6|10354.2|10353.3|10351.9|10351|261
1609263000000|2020-12-29 17:30:00|10353.4|10352.7|10353.5|10352.5|10354.1|10353.2|10351.6|10350.6|262
1609263300000|2020-12-29 17:35:00|10353.3|10352.3|10353.1|10352.4|10353.7|10352.8|10351.8|10350.9|214
1609263600000|2020-12-29 17:40:00|10353.3|10352.3|10353.9|10352.9|10354.5|10353.7|10352.9|10352.1|260
1609263900000|2020-12-29 17:45:00|10354|10353|10356.6|10355.6|10357.7|10357|10353.6|10352.9|334
1609264200000|2020-12-29 17:50:00|10356.5|10355.5|10353.8|10353.1|10357.2|10356.3|10353.6|10352.8|296
1609264500000|2020-12-29 17:55:00|10353.7|10353|10353.1|10352.1|10354.6|10353.7|10352.9|10352|208
1609264800000|2020-12-29 18:00:00|10353|10352|10354|10353.3|10354.3|10353.6|10352.8|10352|295
1609265100000|2020-12-29 18:05:00|10354.1|10353.4|10353.5|10352.5|10355|10354.3|10353.2|10352.3|184
1609265400000|2020-12-29 18:10:00|10353.4|10352.4|10354.9|10354.2|10355.2|10354.3|10352.6|10351.9|373
1609265700000|2020-12-29 18:15:00|10355|10354|10354.9|10354.2|10356.1|10355.3|10354.5|10353.8|213
1609266000000|2020-12-29 18:20:00|10355|10354.3|10355.5|10354.8|10355.6|10354.8|10354.5|10353.7|211
1609266300000|2020-12-29 18:25:00|10355.4|10354.7|10354.3|10353.6|10356.2|10355.4|10353.9|10353.2|181
1609266600000|2020-12-29 18:30:00|10354.1|10353.4|10354|10353.3|10355.3|10354.6|10353.6|10352.9|164
1609266900000|2020-12-29 18:35:00|10354.1|10353.4|10354.3|10353.6|10355.1|10354.4|10353.7|10353|145
1609267200000|2020-12-29 18:40:00|10354.4|10353.7|10354.9|10354.2|10355.1|10354.3|10354.3|10353.6|70
1609267500000|2020-12-29 18:45:00|10354.8|10354.1|10353.9|10353.2|10355|10354.2|10353.2|10352.5|153
1609267800000|2020-12-29 18:50:00|10353.8|10353.1|10354.2|10353.5|10355|10354.2|10353.8|10353.1|151
1609268100000|2020-12-29 18:55:00|10354.3|10353.6|10355|10354.3|10355.1|10354.4|10353.6|10352.8|115
1609268400000|2020-12-29 19:00:00|10354.6|10353.9|10354|10353.3|10354.8|10354.1|10353.4|10352.7|220
1609268700000|2020-12-29 19:05:00|10353.9|10353.2|10354.9|10353.9|10355.5|10354.7|10353.2|10352.4|177
1609269000000|2020-12-29 19:10:00|10355|10354|10353.8|10352.8|10355.4|10354.6|10353.4|10352.5|203
1609269300000|2020-12-29 19:15:00|10353.7|10352.7|10355.3|10354.3|10355.7|10355|10353|10352.3|242
1609269600000|2020-12-29 19:20:00|10355.4|10354.4|10353.8|10352.8|10355.5|10354.8|10353.1|10352.3|284
1609269900000|2020-12-29 19:25:00|10353.7|10353.1|10353.5|10352.8|10354|10353.3|10352.9|10352.1|296
1609270200000|2020-12-29 19:30:00|10353.6|10352.9|10353|10352.3|10353.7|10352.9|10352.4|10351.6|173
1609270500000|2020-12-29 19:35:00|10352.9|10352.2|10352.8|10352.1|10353.8|10352.8|10351.8|10351.1|246
1609270800000|2020-12-29 19:40:00|10352.9|10352.2|10353|10352|10353.1|10352.3|10352.3|10351.4|205
1609271100000|2020-12-29 19:45:00|10352.7|10352.1|10352.5|10351.8|10353.5|10352.7|10351.2|10350.4|323
1609271400000|2020-12-29 19:50:00|10352.6|10351.9|10352.1|10351.1|10352.9|10352.2|10351.5|10350.5|249
1609271700000|2020-12-29 19:55:00|10352.2|10351.2|10352.6|10351.9|10352.8|10352|10351.4|10350.5|260
1609272000000|2020-12-29 20:00:00|10352.5|10351.8|10352.8|10352.1|10354.3|10353.4|10352.4|10351.6|461
1609272300000|2020-12-29 20:05:00|10352.7|10352|10353.1|10352.1|10354.1|10353.3|10351.8|10351|303
1609272600000|2020-12-29 20:10:00|10352.6|10351.9|10351.8|10351.1|10352.6|10351.9|10351.5|10350.6|190
1609272900000|2020-12-29 20:15:00|10351.7|10351|10351.9|10351.2|10352.4|10351.7|10351.6|10350.8|115
1609273200000|2020-12-29 20:20:00|10351.8|10351.1|10351.7|10350.7|10352.1|10351.3|10350.8|10350.1|120
1609273500000|2020-12-29 20:25:00|10351.6|10350.6|10351.5|10350.5|10351.8|10350.8|10351.1|10350.3|116
1609273800000|2020-12-29 20:30:00|10351.6|10350.6|10351.8|10350.8|10352.4|10351.5|10351.4|10350.5|176
1609274100000|2020-12-29 20:35:00|10351.7|10350.7|10352.7|10351.7|10352.7|10351.9|10351.5|10350.7|111
1609274400000|2020-12-29 20:40:00|10352.5|10351.8|10353.5|10352.8|10354|10353.2|10352.4|10351.6|98
1609274700000|2020-12-29 20:45:00|10353.6|10352.9|10353.7|10352.7|10354.7|10353.9|10353.4|10352.6|151
1609275000000|2020-12-29 20:50:00|10353.6|10352.6|10354|10353.3|10354.3|10353.5|10353.4|10352.5|101
1609275300000|2020-12-29 20:55:00|10353.9|10353.2|10353.9|10353.2|10354.4|10353.6|10353.5|10352.6|150
1609275600000|2020-12-29 21:00:00|10354|10353.3|10354.1|10353.1|10354.3|10353.4|10352.8|10351.9|185
1609275900000|2020-12-29 21:05:00|10354|10353.3|10352.8|10351.8|10354.2|10353.4|10352.6|10351.6|122
1609276200000|2020-12-29 21:10:00|10353|10352|10353.4|10352.4|10353.5|10352.6|10353|10352|46
1609276500000|2020-12-29 21:15:00|10353.3|10352.6|10353.4|10352.4|10353.7|10352.7|10353.1|10352.1|85
1609276800000|2020-12-29 21:20:00|10353.5|10352.5|10352.6|10351.6|10353.9|10352.9|10352.5|10351.5|74
1609277100000|2020-12-29 21:25:00|10352.7|10351.7|10353.9|10352.9|10354|10353.2|10352.5|10351.5|95
1609277400000|2020-12-29 21:30:00|10353.8|10352.8|10353.7|10352.7|10353.9|10353.1|10353.6|10352.6|53
1609277700000|2020-12-29 21:35:00|10353.8|10352.8|10353.7|10352.7|10353.9|10353|10353.5|10352.5|67
1609278000000|2020-12-29 21:40:00|10353.6|10352.9|10353.8|10352.8|10354|10353.1|10353.5|10352.6|65
1609278300000|2020-12-29 21:45:00|10353.6|10352.6|10353.2|10352.2|10354|10353|10352.3|10351.6|115
1609278600000|2020-12-29 21:50:00|10353.1|10352.1|10354|10353|10354|10353|10352.8|10351.8|91
1609278900000|2020-12-29 21:55:00|10353.9|10352.9|10354.3|10352.4|10359.2|10353.5|10353.3|10351.7|170
1609279200000|2020-12-29 22:00:00|10360.8|10354.8|10362|10356|10364.4|10358.4|10354.6|10352.5|90
1609279500000|2020-12-29 22:05:00|10361.9|10355.9|10359.9|10353.9|10362.3|10356.3|10359.2|10353.2|123
1609279800000|2020-12-29 22:10:00|10360.1|10354.1|10360.4|10354.4|10361|10355|10358.7|10352.7|115
1609280100000|2020-12-29 22:15:00|10360.5|10354.5|10360.5|10354.5|10361.1|10355.1|10359|10353|120
1609280400000|2020-12-29 22:20:00|10360.6|10354.6|10359.1|10353.1|10361.1|10355.1|10359.1|10353.1|150
1609280700000|2020-12-29 22:25:00|10359.6|10353.6|10360|10354|10360.9|10354.9|10359.3|10353.3|162
1609281000000|2020-12-29 22:30:00|10359.9|10353.9|10359.1|10353.1|10360.4|10354.4|10358.1|10352.7|193
1609281300000|2020-12-29 22:35:00|10359.2|10353.2|10358.5|10354.3|10359.3|10354.3|10355.4|10352|220
1609281600000|2020-12-29 22:40:00|10357.7|10353.8|10358.9|10353.4|10359.6|10354.5|10357.6|10352.3|164
1609281900000|2020-12-29 22:45:00|10358.8|10353.7|10356.9|10352.6|10359.2|10354.2|10355.7|10349.7|470
1609282200000|2020-12-29 22:50:00|10356.5|10352.1|10357|10351.4|10357.6|10353.4|10356|10350.3|811
1609282500000|2020-12-29 22:55:00|10356.9|10351.6|10357.8|10352.7|10358.1|10353|10355.7|10350.5|250
1609282800000|2020-12-29 23:00:00|10357.7|10352.8|10351.8|10350.8|10357.7|10353.2|10351.5|10350|517
1609283100000|2020-12-29 23:05:00|10351.9|10350.9|10351.1|10350.1|10352.4|10351.2|10351|10350|191
1609283400000|2020-12-29 23:10:00|10350.9|10349.9|10352|10351|10353|10352|10349.8|10348.8|203
1609283700000|2020-12-29 23:15:00|10351.9|10350.9|10353.3|10352.3|10353.8|10352.8|10351.7|10350.7|147
1609284000000|2020-12-29 23:20:00|10353.2|10352.2|10353.7|10352.7|10354.4|10353.4|10353|10352|184
1609284300000|2020-12-29 23:25:00|10353.6|10352.6|10354.9|10353.9|10354.9|10353.9|10353|10352|156
1609284600000|2020-12-29 23:30:00|10354.8|10353.8|10356.3|10355.3|10356.6|10355.6|10353.7|10352.7|165
1609284900000|2020-12-29 23:35:00|10356.2|10355.2|10354.8|10353.8|10356.5|10355.5|10354.7|10353.7|122
1609285200000|2020-12-29 23:40:00|10354.9|10353.9|10354|10353|10355.3|10354.3|10353.7|10352.7|153
1609285500000|2020-12-29 23:45:00|10354.1|10353.1|10354.2|10353.2|10354.3|10353.3|10353.2|10352.2|162
1609285800000|2020-12-29 23:50:00|10354.1|10353.1|10356.9|10355.9|10357.1|10356.1|10353.3|10352.3|178
1609286100000|2020-12-29 23:55:00|10356.8|10355.8|10356|10355|10357.6|10356.6|10355.9|10354.9|169
1609286400000|2020-12-30 00:00:00|10356.3|10355.3|10353.6|10352.9|10357|10356.1|10352.1|10351.4|443
1609286700000|2020-12-30 00:05:00|10353.8|10353.1|10351.9|10350.9|10354.6|10353.7|10351.1|10350.2|433
1609287000000|2020-12-30 00:10:00|10351.8|10350.8|10352.6|10351.6|10354.1|10353.1|10350.9|10349.9|290
1609287300000|2020-12-30 00:15:00|10352.5|10351.5|10354.3|10353.3|10356.4|10355.4|10352.5|10351.5|439
1609287600000|2020-12-30 00:20:00|10354.4|10353.4|10356.3|10355.3|10356.6|10355.8|10353|10352|463
1609287900000|2020-12-30 00:25:00|10356.4|10355.4|10355.6|10354.6|10356.4|10355.4|10353.9|10352.9|276
1609288200000|2020-12-30 00:30:00|10355.5|10354.5|10355.9|10354.9|10356.6|10355.8|10353.9|10352.9|280
1609288500000|2020-12-30 00:35:00|10355.8|10354.8|10354.9|10353.9|10356|10355|10354.1|10353.1|254
1609288800000|2020-12-30 00:40:00|10354.8|10353.8|10357.1|10356.1|10358.2|10357.4|10354.8|10353.8|436
1609289100000|2020-12-30 00:45:00|10356.9|10355.9|10356|10355|10357|10356|10355.4|10354.5|274
1609289400000|2020-12-30 00:50:00|10356.2|10355.3|10347.8|10346.8|10358.9|10358|10342.6|10341.6|810
1609289700000|2020-12-30 00:55:00|10347.7|10346.7|10349.4|10348.4|10350.1|10349.1|10347.7|10346.7|532
1609290000000|2020-12-30 01:00:00|10349.5|10348.5|10349.8|10348.8|10351.5|10350.5|10348.5|10347.7|409
1609290300000|2020-12-30 01:05:00|10349.6|10348.6|10347.9|10347.2|10350.1|10349.1|10346.8|10346.1|378
1609290600000|2020-12-30 01:10:00|10347.8|10347.1|10347.8|10347.1|10348.4|10347.5|10346.3|10345.3|438
1609290900000|2020-12-30 01:15:00|10347.9|10347.2|10347.6|10346.6|10348.9|10348|10347|10346|469
1609291200000|2020-12-30 01:20:00|10347.7|10346.7|10345.9|10344.9|10347.9|10347|10345.5|10344.5|283
1609291500000|2020-12-30 01:25:00|10345.7|10344.7|10345|10344|10345.7|10344.7|10343.5|10342.6|410
1609291800000|2020-12-30 01:30:00|10345.2|10344.3|10344.7|10343.7|10346.3|10345.5|10344.2|10343.2|354
1609292100000|2020-12-30 01:35:00|10344.6|10343.6|10342.8|10341.8|10345.8|10345|10342.2|10341.2|444
1609292400000|2020-12-30 01:40:00|10342.9|10341.9|10341.2|10340.2|10343.2|10342.2|10340|10339.1|546
1609292700000|2020-12-30 01:45:00|10341.3|10340.3|10337.4|10336.7|10342.1|10341.2|10336.4|10335.4|441
1609293000000|2020-12-30 01:50:00|10337.5|10336.8|10336|10335|10338.9|10338.2|10335.6|10334.6|460
1609293300000|2020-12-30 01:55:00|10336.1|10335.1|10335.7|10335|10336.3|10335.4|10334.1|10333.2|533
1609293600000|2020-12-30 02:00:00|10335.6|10334.9|10336.8|10335.8|10336.9|10336.1|10334.4|10333.7|387
1609293900000|2020-12-30 02:05:00|10336.7|10336|10336.2|10335.5|10338.4|10337.6|10336|10335.2|386
1609294200000|2020-12-30 02:10:00|10336.3|10335.6|10338|10337|10338.1|10337.4|10336.2|10335.4|355
1609294500000|2020-12-30 02:15:00|10338.1|10337.1|10339.7|10338.7|10339.7|10338.9|10336.6|10335.7|496
1609294800000|2020-12-30 02:20:00|10339.6|10338.9|10337.9|10337.2|10339.7|10339|10337.4|10336.7|242
1609295100000|2020-12-30 02:25:00|10338|10337|10336.7|10336|10338.5|10337.7|10336|10335.3|236
1609295400000|2020-12-30 02:30:00|10336.5|10335.8|10335.4|10334.4|10336.6|10335.9|10335.2|10334.4|174
1609295700000|2020-12-30 02:35:00|10335.5|10334.5|10332.4|10331.7|10335.6|10334.9|10331.4|10330.7|367
1609296000000|2020-12-30 02:40:00|10332.5|10331.8|10333.2|10332.5|10334.2|10333.4|10332.4|10331.7|300
1609296300000|2020-12-30 02:45:00|10333.3|10332.6|10330.8|10330.1|10334.1|10333.3|10330.6|10329.8|388
1609296600000|2020-12-30 02:50:00|10330.7|10330|10330.7|10329.7|10331.5|10330.7|10330.3|10329.3|334
1609296900000|2020-12-30 02:55:00|10330.6|10329.6|10331.8|10331.1|10332.1|10331.4|10328.7|10327.9|453
1609297200000|2020-12-30 03:00:00|10331.9|10330.9|10330.4|10329.4|10332|10331.1|10328.6|10327.8|286
1609297500000|2020-12-30 03:05:00|10330.3|10329.3|10329.5|10328.5|10330.5|10329.6|10328.6|10327.9|256
1609297800000|2020-12-30 03:10:00|10329.6|10328.6|10330|10329.3|10331|10330.2|10328.6|10327.9|339
1609298100000|2020-12-30 03:15:00|10330.1|10329.4|10331.4|10330.7|10332.1|10331.2|10328.8|10328.1|321
1609298400000|2020-12-30 03:20:00|10331.5|10330.8|10331.8|10331.1|10332|10331.3|10329.5|10328.8|321
1609298700000|2020-12-30 03:25:00|10331.6|10330.9|10332.3|10331.6|10332.8|10332|10329.9|10329.1|287
1609299000000|2020-12-30 03:30:00|10332.2|10331.5|10333.3|10332.3|10334.8|10333.9|10332.1|10331.4|341
1609299300000|2020-12-30 03:35:00|10333.2|10332.2|10334.7|10334|10335|10334.3|10332.9|10332|250
1609299600000|2020-12-30 03:40:00|10334.8|10334.1|10332.9|10332.2|10335.8|10335.1|10332.5|10331.8|308
1609299900000|2020-12-30 03:45:00|10333.1|10332.4|10334|10333.3|10334.2|10333.3|10332.2|10331.4|268
1609300200000|2020-12-30 03:50:00|10334.1|10333.1|10334.7|10334|10335|10334.3|10333.7|10333|185
1609300500000|2020-12-30 03:55:00|10334.8|10334.1|10334.6|10333.9|10335.8|10335.1|10334.3|10333.6|116
1609300800000|2020-12-30 04:00:00|10334.7|10334|10333.5|10332.8|10334.8|10334.1|10333.3|10332.6|124
1609301100000|2020-12-30 04:05:00|10333.4|10332.7|10333.5|10332.8|10333.8|10333.1|10333.3|10332.6|111
1609301400000|2020-12-30 04:10:00|10333.6|10332.9|10334|10333.3|10334.3|10333.5|10332.2|10331.3|180
1609301700000|2020-12-30 04:15:00|10334.1|10333.4|10332.5|10331.8|10334.8|10333.9|10332.1|10331.4|305
1609302000000|2020-12-30 04:20:00|10332.6|10331.9|10333.1|10332.4|10333.9|10333.2|10331.8|10331.1|350
1609302300000|2020-12-30 04:25:00|10333|10332.3|10331.2|10330.5|10333.1|10332.4|10330.2|10329.2|207
1609302600000|2020-12-30 04:30:00|10331.3|10330.6|10330.5|10329.8|10332.8|10332.1|10330.5|10329.6|148
1609302900000|2020-12-30 04:35:00|10330.4|10329.7|10331.5|10330.8|10331.9|10331.2|10327.8|10326.8|294
1609303200000|2020-12-30 04:40:00|10331.6|10330.9|10329.1|10328.4|10331.8|10331.1|10328.9|10328.1|199
1609303500000|2020-12-30 04:45:00|10329.2|10328.2|10329|10328.3|10330.2|10329.3|10328.7|10328|146
1609303800000|2020-12-30 04:50:00|10329.1|10328.4|10329.6|10328.9|10330|10329.2|10328.8|10328.1|136
1609304100000|2020-12-30 04:55:00|10329.8|10329.1|10329.5|10328.8|10330.4|10329.5|10328.4|10327.6|254
1609304400000|2020-12-30 05:00:00|10329.6|10328.6|10330.3|10329.3|10331.5|10330.8|10329.5|10328.6|286
1609304700000|2020-12-30 05:05:00|10330.2|10329.2|10328|10327|10330.3|10329.4|10326.7|10326|288
1609305000000|2020-12-30 05:10:00|10327.9|10326.9|10330|10329.3|10335.7|10334.9|10326.8|10326|476
1609305300000|2020-12-30 05:15:00|10330.2|10329.2|10329.7|10328.7|10330.8|10329.9|10329.5|10328.7|222
1609305600000|2020-12-30 05:20:00|10329.6|10328.9|10331.3|10330.6|10331.4|10330.7|10329.5|10328.8|235
1609305900000|2020-12-30 05:25:00|10331.4|10330.7|10332.5|10331.8|10333.5|10332.8|10331.2|10330.4|213
1609306200000|2020-12-30 05:30:00|10332.7|10331.7|10331.8|10330.8|10333|10332.1|10330.5|10329.7|194
1609306500000|2020-12-30 05:35:00|10331.7|10331|10330.9|10330.2|10332.1|10331.4|10330.4|10329.5|221
1609306800000|2020-12-30 05:40:00|10330.8|10330.1|10330.8|10329.8|10332.2|10331.3|10330.3|10329.5|286
1609307100000|2020-12-30 05:45:00|10330.7|10329.7|10332.4|10331.7|10332.4|10331.7|10330.4|10329.5|145
1609307400000|2020-12-30 05:50:00|10332.5|10331.4|10331.8|10331.1|10333.1|10332.4|10331.8|10330.9|183
1609307700000|2020-12-30 05:55:00|10331.7|10331|10333.6|10332.6|10333.9|10333.1|10330.9|10330.2|306
1609308000000|2020-12-30 06:00:00|10333.7|10332.7|10333.5|10332.8|10333.7|10333|10331.8|10331.1|242
1609308300000|2020-12-30 06:05:00|10333.4|10332.7|10333.5|10332.8|10335|10334.3|10333.2|10332.5|225
1609308600000|2020-12-30 06:10:00|10333.4|10332.7|10335|10334.3|10335.2|10334.5|10333.4|10332.7|205
1609308900000|2020-12-30 06:15:00|10335.1|10334.4|10337.6|10336.6|10337.6|10336.8|10334.8|10334.1|201
1609309200000|2020-12-30 06:20:00|10337.5|10336.5|10336|10335.3|10339.2|10338.4|10336|10335.2|274
1609309500000|2020-12-30 06:25:00|10335.9|10335.2|10335.1|10334.1|10336.2|10335.5|10334.9|10334|160
1609309800000|2020-12-30 06:30:00|10335|10334|10334.5|10333.8|10335.7|10335|10334|10333.2|193
1609310100000|2020-12-30 06:35:00|10334.4|10333.7|10334.2|10333.2|10335.1|10334.1|10334|10333.1|137
1609310400000|2020-12-30 06:40:00|10334.3|10333.3|10334.4|10333.4|10335.5|10334.8|10333.4|10332.7|149
1609310700000|2020-12-30 06:45:00|10334.3|10333.3|10332.6|10331.6|10334.8|10334.1|10332.4|10331.5|233
1609311000000|2020-12-30 06:50:00|10332.4|10331.7|10330.8|10330.1|10332.8|10332.1|10330.6|10329.9|125
1609311300000|2020-12-30 06:55:00|10330.6|10329.9|10332.6|10331.6|10332.6|10331.7|10329.4|10328.6|173
1609311600000|2020-12-30 07:00:00|10332.5|10331.5|10331.1|10330.1|10333.5|10332.6|10331|10330.1|280
1609311900000|2020-12-30 07:05:00|10331.3|10330.4|10330.8|10330.1|10331.6|10330.9|10329.6|10328.8|306
1609312200000|2020-12-30 07:10:00|10330.9|10330.2|10330.8|10329.8|10331.8|10331|10329.2|10328.4|223
1609312500000|2020-12-30 07:15:00|10330.7|10329.7|10331.1|10330.4|10331.4|10330.6|10329.5|10328.6|173
1609312800000|2020-12-30 07:20:00|10331.2|10330.5|10330.1|10329.4|10331.2|10330.5|10329|10328.3|171
1609313100000|2020-12-30 07:25:00|10330|10329.3|10329.9|10329.2|10330.8|10330|10329.1|10328.4|143
1609313400000|2020-12-30 07:30:00|10330|10329.3|10331.7|10331|10331.7|10331|10329.3|10328.6|239
1609313700000|2020-12-30 07:35:00|10331.6|10330.9|10331.7|10331|10333|10332.1|10330.9|10330.1|227
1609314000000|2020-12-30 07:40:00|10331.8|10331.1|10332.9|10332.2|10333|10332.3|10331.5|10330.7|225
1609314300000|2020-12-30 07:45:00|10333|10332.3|10331.9|10331.2|10333|10332.3|10330.9|10329.9|237
1609314600000|2020-12-30 07:50:00|10331.8|10331.1|10333.1|10332.1|10333.1|10332.1|10331.5|10330.6|151
1609314900000|2020-12-30 07:55:00|10333|10332|10333.7|10333|10334.1|10333.4|10332.3|10331.4|258
1609315200000|2020-12-30 08:00:00|10333.6|10332.9|10331.8|10331.1|10334.3|10333.4|10331|10330.2|430
1609315500000|2020-12-30 08:05:00|10331.9|10331.2|10335.3|10334.3|10335.6|10334.9|10330.5|10329.6|492
1609315800000|2020-12-30 08:10:00|10335.1|10334.4|10333.7|10333|10335.4|10334.7|10332.5|10331.8|436
1609316100000|2020-12-30 08:15:00|10333.6|10332.9|10334|10333.3|10335.6|10334.9|10333.6|10332.9|229
1609316400000|2020-12-30 08:20:00|10333.7|10333|10335.1|10334.4|10336.7|10336|10333.1|10332.4|272
1609316700000|2020-12-30 08:25:00|10335.2|10334.5|10333.9|10333.2|10336.4|10335.7|10333.8|10333.1|294
1609317000000|2020-12-30 08:30:00|10334|10333.3|10334|10333.3|10336.1|10335.4|10333.5|10332.8|310
1609317300000|2020-12-30 08:35:00|10333.9|10333.2|10333.3|10332.6|10334|10333.3|10332.2|10331.5|235
1609317600000|2020-12-30 08:40:00|10333.1|10332.4|10332.7|10332|10333.2|10332.5|10332.2|10331.5|199
1609317900000|2020-12-30 08:45:00|10332.8|10332.1|10331.3|10330.6|10333|10332.3|10331|10330.3|221
1609318200000|2020-12-30 08:50:00|10331.5|10330.8|10330.1|10329.4|10331.6|10330.9|10329.1|10328.4|201
1609318500000|2020-12-30 08:55:00|10330.2|10329.5|10329.3|10328.6|10330.5|10329.8|10328.5|10327.8|434
1609318800000|2020-12-30 09:00:00|10329|10328.3|10328.8|10328.1|10330.2|10329.5|10328.6|10327.9|311
1609319100000|2020-12-30 09:05:00|10328.6|10327.9|10329.1|10328.4|10329.5|10328.8|10326.9|10326.2|289
1609319400000|2020-12-30 09:10:00|10329|10328.3|10329.9|10329.2|10330.2|10329.5|10328.4|10327.7|249
1609319700000|2020-12-30 09:15:00|10329.8|10329.1|10327.8|10327.1|10330|10329.3|10327.2|10326.5|255
1609320000000|2020-12-30 09:20:00|10327.9|10327.2|10324.9|10324.2|10327.9|10327.2|10323.8|10323.1|252
1609320300000|2020-12-30 09:25:00|10324.7|10324|10324.5|10323.8|10325|10324.3|10323.6|10322.9|211
1609320600000|2020-12-30 09:30:00|10324.4|10323.7|10324.1|10323.4|10324.6|10323.9|10323.5|10322.8|244
1609320900000|2020-12-30 09:35:00|10324.2|10323.5|10326.7|10326|10327.3|10326.6|10324.1|10323.4|303
1609321200000|2020-12-30 09:40:00|10326.6|10325.9|10324.3|10323.6|10326.7|10326|10324.1|10323.4|361
1609321500000|2020-12-30 09:45:00|10324.6|10323.9|10321.9|10321.2|10324.6|10323.9|10320.8|10320.1|372
1609321800000|2020-12-30 09:50:00|10321.8|10321.1|10321.8|10321.1|10322.4|10321.7|10321.1|10320.4|242
1609322100000|2020-12-30 09:55:00|10321.7|10321|10323.8|10323.1|10324|10323.3|10320.7|10320|329
1609322400000|2020-12-30 10:00:00|10323.9|10323.2|10322.2|10321.5|10324.5|10323.8|10321.9|10321.2|240
1609322700000|2020-12-30 10:05:00|10322.3|10321.6|10321.2|10320.5|10322.5|10321.8|10320.9|10320.2|129
1609323000000|2020-12-30 10:10:00|10321.1|10320.4|10321.1|10320.4|10322.3|10321.6|10320.6|10319.9|216
1609323300000|2020-12-30 10:15:00|10321.2|10320.5|10321.1|10320.4|10321.6|10320.9|10319|10318.3|272
1609323600000|2020-12-30 10:20:00|10320.9|10320.2|10318.1|10317.4|10321|10320.3|10318|10317.3|320
1609323900000|2020-12-30 10:25:00|10318.3|10317.6|10315.5|10314.8|10318.5|10317.8|10314.6|10313.9|265
1609324200000|2020-12-30 10:30:00|10315.4|10314.7|10314.8|10314.1|10316.2|10315.5|10312.9|10312.2|217
1609324500000|2020-12-30 10:35:00|10314.5|10313.8|10314.2|10313.5|10314.5|10313.8|10313.2|10312.5|352
1609324800000|2020-12-30 10:40:00|10314.1|10313.4|10314.1|10313.4|10314.4|10313.7|10311.7|10311|278
1609325100000|2020-12-30 10:45:00|10314.2|10313.5|10318.3|10317.6|10318.6|10317.9|10314.2|10313.5|326
1609325400000|2020-12-30 10:50:00|10318.4|10317.7|10316|10315.3|10318.4|10317.7|10315.3|10314.6|237
1609325700000|2020-12-30 10:55:00|10315.9|10315.2|10314|10313.3|10316.3|10315.6|10313.4|10312.7|460
1609326000000|2020-12-30 11:00:00|10314.1|10313.4|10313.4|10312.7|10314.3|10313.6|10311.6|10310.9|491
1609326300000|2020-12-30 11:05:00|10313.5|10312.8|10314.6|10313.9|10316.7|10316|10313.4|10312.7|289
1609326600000|2020-12-30 11:10:00|10314.5|10313.8|10314.6|10313.9|10315.2|10314.5|10313.3|10312.6|346
1609326900000|2020-12-30 11:15:00|10314.8|10314.1|10313.7|10313|10315|10314.3|10312.2|10311.5|337
1609327200000|2020-12-30 11:20:00|10313.8|10313.1|10313.5|10312.8|10314.1|10313.4|10312.5|10311.8|445
1609327500000|2020-12-30 11:25:00|10313.6|10312.9|10313.9|10313.2|10314.2|10313.5|10313.1|10312.4|313
1609327800000|2020-12-30 11:30:00|10314|10313.3|10313.9|10313.2|10315.4|10314.7|10312.7|10312|473
1609328100000|2020-12-30 11:35:00|10313.8|10313.1|10314.5|10313.8|10316.2|10315.5|10313.6|10312.9|329
1609328400000|2020-12-30 11:40:00|10314.4|10313.7|10315.2|10314.5|10315.9|10315.2|10314.4|10313.7|247
1609328700000|2020-12-30 11:45:00|10315.3|10314.6|10315|10314.3|10315.8|10315.1|10313.6|10312.9|214
1609329000000|2020-12-30 11:50:00|10315.1|10314.4|10313.6|10312.9|10315.4|10314.7|10312.8|10312.1|288
1609329300000|2020-12-30 11:55:00|10313.4|10312.7|10313.2|10312.5|10314|10313.3|10312.8|10312.1|312
1609329600000|2020-12-30 12:00:00|10313.3|10312.6|10311.4|10310.7|10313.4|10312.7|10311.3|10310.6|305
1609329900000|2020-12-30 12:05:00|10311.6|10310.9|10309.3|10308.6|10312|10311.3|10309.1|10308.4|203
1609330200000|2020-12-30 12:10:00|10309.2|10308.5|10307.1|10306.4|10309.3|10308.6|10306.7|10306|204
1609330500000|2020-12-30 12:15:00|10307.2|10306.5|10309.4|10308.7|10309.5|10308.8|10306.7|10306|338
1609330800000|2020-12-30 12:20:00|10309.2|10308.5|10308|10307.3|10309.3|10308.6|10306.8|10306.1|257
1609331100000|2020-12-30 12:25:00|10307.8|10307.1|10308.5|10307.8|10309|10308.3|10306.3|10305.6|282
1609331400000|2020-12-30 12:30:00|10308.6|10307.9|10306.9|10306.2|10308.6|10307.9|10306.3|10305.6|362
1609331700000|2020-12-30 12:35:00|10307|10306.3|10305.9|10305.2|10307|10306.3|10305.5|10304.8|262
1609332000000|2020-12-30 12:40:00|10305.8|10305.1|10306.3|10305.6|10307.3|10306.6|10305.7|10305|183
1609332300000|2020-12-30 12:45:00|10306.5|10305.8|10307.4|10306.7|10307.9|10307.2|10306.1|10305.4|219
1609332600000|2020-12-30 12:50:00|10307.3|10306.6|10309.5|10308.8|10312.1|10311.4|10307.3|10306.6|279
1609332900000|2020-12-30 12:55:00|10309.3|10308.6|10307.6|10306.9|10309.4|10308.7|10306.2|10305.5|335
1609333200000|2020-12-30 13:00:00|10307.2|10306.5|10308.2|10307.5|10309|10308.3|10307.1|10306.4|337
1609333500000|2020-12-30 13:05:00|10308.1|10307.4|10308.6|10307.9|10309.9|10309.2|10307.4|10306.7|348
1609333800000|2020-12-30 13:10:00|10308.4|10307.7|10307.4|10306.7|10309.3|10308.6|10306.7|10306|416
1609334100000|2020-12-30 13:15:00|10307.3|10306.6|10302.4|10301.7|10307.5|10306.8|10301.2|10300.5|543
1609334400000|2020-12-30 13:20:00|10302|10301.3|10301.6|10300.9|10302.9|10302.2|10301.3|10300.6|461
1609334700000|2020-12-30 13:25:00|10301.5|10300.8|10302.6|10301.9|10303.3|10302.6|10301.2|10300.5|249
1609335000000|2020-12-30 13:30:00|10302.5|10301.8|10302.2|10301.5|10304.6|10303.9|10301.6|10300.9|293
1609335300000|2020-12-30 13:35:00|10302.1|10301.4|10301.9|10301.2|10304.1|10303.4|10301.9|10301.2|338
1609335600000|2020-12-30 13:40:00|10301.8|10301.1|10301|10300.3|10302.1|10301.4|10300.5|10299.8|407
1609335900000|2020-12-30 13:45:00|10300.9|10300.2|10300.9|10300.2|10302.2|10301.5|10300.6|10299.9|197
1609336200000|2020-12-30 13:50:00|10300.6|10299.9|10300.6|10299.9|10302.8|10302.1|10300.5|10299.8|410
1609336500000|2020-12-30 13:55:00|10300.5|10299.8|10304.8|10304.1|10305.4|10304.7|10299.5|10298.8|478
1609336800000|2020-12-30 14:00:00|10304.9|10304.2|10301|10300.3|10305.3|10304.6|10300.8|10300.1|671
1609337100000|2020-12-30 14:05:00|10300.9|10300.2|10298.2|10297.5|10301.6|10300.9|10297.1|10296.4|449
1609337400000|2020-12-30 14:10:00|10298.3|10297.6|10300.4|10299.7|10301.6|10300.9|10296.6|10295.9|429
1609337700000|2020-12-30 14:15:00|10300.2|10299.5|10306.8|10306.1|10307.1|10306.4|10299.9|10299.2|420
1609338000000|2020-12-30 14:20:00|10306.9|10306.2|10307.5|10306.8|10310|10309.3|10306.2|10305.5|425
1609338300000|2020-12-30 14:25:00|10307.4|10306.7|10311.3|10310.6|10312.8|10312.1|10307.1|10306.4|455
1609338600000|2020-12-30 14:30:00|10311.4|10310.7|10311.7|10311|10312.4|10311.7|10308|10307.3|537
1609338900000|2020-12-30 14:35:00|10311.8|10311.1|10312.2|10311.5|10314.1|10313.4|10311.6|10310.9|477
1609339200000|2020-12-30 14:40:00|10312.1|10311.4|10315.2|10314.5|10317|10316.3|10311.7|10311|420
1609339500000|2020-12-30 14:45:00|10315|10314.3|10311|10310.3|10317.5|10316.8|10310.7|10310|389
1609339800000|2020-12-30 14:50:00|10310.9|10310.2|10306.4|10305.7|10311.5|10310.8|10306.4|10305.7|584
1609340100000|2020-12-30 14:55:00|10306.5|10305.8|10302.8|10302.1|10307.2|10306.5|10302.4|10301.7|652
1609340400000|2020-12-30 15:00:00|10302.7|10302|10305|10304.3|10305.2|10304.5|10301.1|10300.4|595
1609340700000|2020-12-30 15:05:00|10304.9|10304.2|10306.2|10305.5|10306.5|10305.8|10302.4|10301.7|542
1609341000000|2020-12-30 15:10:00|10306.1|10305.4|10310.6|10309.9|10310.7|10310|10305.8|10305.1|480
1609341300000|2020-12-30 15:15:00|10310.4|10309.7|10305.8|10305.1|10312.7|10312|10305.5|10304.8|455
1609341600000|2020-12-30 15:20:00|10305.7|10305|10306.8|10306.1|10308.6|10307.9|10305.5|10304.8|415
1609341900000|2020-12-30 15:25:00|10306.7|10306|10307.9|10307.2|10308.1|10307.4|10305.7|10305|366
1609342200000|2020-12-30 15:30:00|10308|10307.3|10308.8|10308.1|10309|10308.3|10305.7|10305|407
1609342500000|2020-12-30 15:35:00|10308.7|10308|10309.3|10308.6|10310.6|10309.9|10307.8|10307.1|376
1609342800000|2020-12-30 15:40:00|10309.4|10308.7|10313|10312.3|10314.2|10313.5|10308.2|10307.5|461
1609343100000|2020-12-30 15:45:00|10313.1|10312.4|10311.4|10310.7|10318.1|10317.4|10311|10310.3|605
1609343400000|2020-12-30 15:50:00|10311.5|10310.8|10328.4|10327.7|10328.7|10328|10310.2|10309.5|709
1609343700000|2020-12-30 15:55:00|10328.3|10327.6|10324.8|10324.1|10328.6|10327.9|10322.6|10321.9|876
1609344000000|2020-12-30 16:00:00|10324.7|10324|10324.6|10323.9|10327.9|10327.2|10322.4|10321.7|630
1609344300000|2020-12-30 16:05:00|10324.5|10323.8|10323.8|10323.1|10327.5|10326.8|10323.7|10323|376
1609344600000|2020-12-30 16:10:00|10323.9|10323.2|10327.7|10327|10327.7|10327|10323.8|10323.1|391
1609344900000|2020-12-30 16:15:00|10327.8|10327.1|10329.4|10328.7|10330.8|10330.1|10326.4|10325.7|399
1609345200000|2020-12-30 16:20:00|10329.5|10328.8|10330|10329.3|10331.6|10330.9|10329.3|10328.6|450
1609345500000|2020-12-30 16:25:00|10329.9|10329.2|10331|10330.3|10331.2|10330.5|10329.1|10328.4|395
1609345800000|2020-12-30 16:30:00|10330.9|10330.2|10331.2|10330.5|10331.3|10330.6|10329.4|10328.7|310
1609346100000|2020-12-30 16:35:00|10331.3|10330.6|10335.7|10335|10336.1|10335.4|10330.7|10330|420
1609346400000|2020-12-30 16:40:00|10335.8|10335.1|10332.4|10331.7|10335.8|10335.1|10331.9|10331.2|408
1609346700000|2020-12-30 16:45:00|10332.5|10331.8|10333.5|10332.8|10333.8|10333.1|10331.9|10331.2|259
1609347000000|2020-12-30 16:50:00|10333.1|10332.4|10333.4|10332.7|10334.2|10333.5|10331.8|10331.1|251
1609347300000|2020-12-30 16:55:00|10333.3|10332.6|10331.2|10330.5|10334.4|10333.7|10331.1|10330.4|348
1609347600000|2020-12-30 17:00:00|10331.3|10330.6|10332.4|10331.7|10332.5|10331.8|10330.2|10329.5|282
1609347900000|2020-12-30 17:05:00|10332.3|10331.6|10332.8|10332.1|10333|10332.3|10330.9|10330.2|211
1609348200000|2020-12-30 17:10:00|10333|10332.3|10333.6|10332.9|10334.6|10333.9|10332.1|10331.4|334
1609348500000|2020-12-30 17:15:00|10333.9|10333.2|10334.8|10334.1|10335.2|10334.5|10333.1|10332.4|309
1609348800000|2020-12-30 17:20:00|10334.7|10334|10332.5|10331.8|10335|10334.3|10332.3|10331.6|219
1609349100000|2020-12-30 17:25:00|10332.7|10332|10332.9|10332.2|10333.5|10332.8|10331.8|10331.1|247
1609349400000|2020-12-30 17:30:00|10332.8|10332.1|10330.7|10330|10332.9|10332.2|10330.1|10329.4|247
1609349700000|2020-12-30 17:35:00|10330.6|10329.9|10329.7|10329|10330.8|10330.1|10329.5|10328.8|162
1609350000000|2020-12-30 17:40:00|10329.6|10328.9|10327.6|10326.9|10329.7|10329|10327.5|10326.8|181
1609350300000|2020-12-30 17:45:00|10327.9|10327.2|10325.8|10325.1|10328.9|10328.2|10325.8|10325.1|204
1609350600000|2020-12-30 17:50:00|10325.9|10325.2|10325.9|10325.2|10327.2|10326.5|10325.4|10324.7|166
1609350900000|2020-12-30 17:55:00|10325.8|10325.1|10324.8|10324.1|10326.1|10325.4|10324.6|10323.9|191
1609351200000|2020-12-30 18:00:00|10325|10324.3|10324.4|10323.7|10325.1|10324.4|10323.1|10322.4|256
1609351500000|2020-12-30 18:05:00|10324.3|10323.6|10323.5|10322.8|10324.3|10323.6|10323|10322.3|148
1609351800000|2020-12-30 18:10:00|10323.6|10322.9|10323.8|10323.1|10323.9|10323.2|10322.6|10321.9|117
1609352100000|2020-12-30 18:15:00|10323.9|10323.2|10322.8|10322.1|10324.4|10323.7|10322.7|10322|181
1609352400000|2020-12-30 18:20:00|10322.7|10322|10323.3|10322.6|10323.4|10322.7|10322.2|10321.5|267
1609352700000|2020-12-30 18:25:00|10323.4|10322.7|10322.2|10321.5|10323.5|10322.8|10322.1|10321.4|189
1609353000000|2020-12-30 18:30:00|10322.3|10321.6|10322.2|10321.5|10324.2|10323.5|10321.9|10321.2|179
1609353300000|2020-12-30 18:35:00|10322.3|10321.6|10323.6|10322.9|10323.8|10323.1|10322|10321.3|135
1609353600000|2020-12-30 18:40:00|10323.7|10323|10323.9|10323.2|10324.4|10323.7|10323.5|10322.8|164
1609353900000|2020-12-30 18:45:00|10324|10323.3|10324.4|10323.7|10324.4|10323.7|10323.1|10322.4|122
1609354200000|2020-12-30 18:50:00|10324.3|10323.6|10323.9|10323.2|10325.1|10324.4|10323.9|10323.2|131
1609354500000|2020-12-30 18:55:00|10324|10323.3|10323.8|10323.1|10324.9|10324.2|10323.3|10322.6|105
1609354800000|2020-12-30 19:00:00|10323.7|10323|10323.4|10322.7|10325|10324.3|10322.5|10321.8|336
1609355100000|2020-12-30 19:05:00|10323.5|10322.8|10325.9|10325.2|10326|10325.3|10323.3|10322.6|140
1609355400000|2020-12-30 19:10:00|10326|10325.3|10325.2|10324.5|10326.1|10325.4|10325.1|10324.4|121
1609355700000|2020-12-30 19:15:00|10325.3|10324.6|10326.5|10325.8|10327|10326.3|10325.2|10324.5|157
1609356000000|2020-12-30 19:20:00|10326.6|10325.9|10326.2|10325.5|10326.6|10325.9|10325.1|10324.4|122
1609356300000|2020-12-30 19:25:00|10326.3|10325.6|10327.6|10326.9|10327.7|10327|10326.1|10325.4|153
1609356600000|2020-12-30 19:30:00|10327.5|10326.8|10328.2|10327.5|10328.3|10327.6|10326.8|10326.1|168
1609356900000|2020-12-30 19:35:00|10328.3|10327.6|10326|10325.3|10328.9|10328.2|10325.9|10325.2|198
1609357200000|2020-12-30 19:40:00|10325.9|10325.2|10326|10325.3|10326.8|10326.1|10325.9|10325.2|133
1609357500000|2020-12-30 19:45:00|10326.1|10325.4|10327|10326.3|10327.5|10326.8|10326|10325.3|143
1609357800000|2020-12-30 19:50:00|10326.9|10326.2|10326.8|10326.1|10328.3|10327.6|10326.7|10326|109
1609358100000|2020-12-30 19:55:00|10326.7|10326|10326.6|10325.9|10327.4|10326.7|10326|10325.3|253
1609358400000|2020-12-30 20:00:00|10326.5|10325.8|10325.3|10324.6|10326.8|10326.1|10324.8|10324.1|281
1609358700000|2020-12-30 20:05:00|10325.2|10324.5|10323.5|10322.8|10325.5|10324.8|10323.2|10322.4|193
1609359000000|2020-12-30 20:10:00|10323.4|10322.7|10323.6|10322.9|10324.4|10323.7|10322.8|10322.1|267
1609359300000|2020-12-30 20:15:00|10323.5|10322.8|10323.5|10322.8|10324|10323.3|10323.1|10322.2|128
1609359600000|2020-12-30 20:20:00|10323.6|10322.9|10324|10323.3|10324.1|10323.4|10323.5|10322.8|140
1609359900000|2020-12-30 20:25:00|10323.9|10323.2|10324|10323.3|10324.1|10323.4|10322.8|10321.9|175
1609360200000|2020-12-30 20:30:00|10323.7|10323|10324.1|10323.1|10324.2|10323.5|10323.6|10322.3|155
1609360500000|2020-12-30 20:35:00|10324|10323|10324.1|10323.4|10324.4|10323.7|10323.6|10322.7|120
1609360800000|2020-12-30 20:40:00|10324|10323.3|10324.7|10324|10325.4|10324.6|10323.9|10322.9|219
1609361100000|2020-12-30 20:45:00|10324.6|10323.9|10324.6|10323.9|10324.8|10324.1|10323.4|10322.7|132
1609361400000|2020-12-30 20:50:00|10324.5|10323.8|10324.1|10323.4|10325.4|10324.7|10323.9|10323.2|164
1609361700000|2020-12-30 20:55:00|10324.5|10323.8|10326.4|10325.7|10327|10326.3|10323.8|10323.1|368
1609362000000|2020-12-30 21:00:00|10326.3|10325.6|10327.6|10326.9|10329.9|10329.2|10325.6|10324.9|437
1609362300000|2020-12-30 21:05:00|10327.7|10327|10329|10328.3|10329.2|10328.5|10327.4|10326.7|154
1609362600000|2020-12-30 21:10:00|10328.9|10328.2|10325|10324.3|10329|10328.3|10325|10324.3|129
1609362900000|2020-12-30 21:15:00|10325.1|10324.4|10325|10324.3|10325.7|10325|10324.3|10323.6|142
1609363200000|2020-12-30 21:20:00|10324.9|10324.2|10323.9|10323.2|10325|10324.3|10323.3|10322.5|95
1609363500000|2020-12-30 21:25:00|10324|10323.3|10324.7|10323.7|10324.8|10323.9|10323.8|10322.9|63
1609363800000|2020-12-30 21:30:00|10324.8|10323.8|10324|10323.3|10324.8|10324|10323.8|10323.1|85
1609364100000|2020-12-30 21:35:00|10324.1|10323.4|10323.3|10322.6|10324.2|10323.5|10322.9|10322.2|104
1609364400000|2020-12-30 21:40:00|10323.4|10322.7|10323.3|10322.6|10324.2|10323.5|10323.1|10322.4|82
1609364700000|2020-12-30 21:45:00|10323.2|10322.5|10323.5|10322.5|10323.9|10322.9|10323.2|10322.4|98
1609365000000|2020-12-30 21:50:00|10323.4|10322.4|10322.1|10321.1|10323.4|10322.4|10321.2|10320.2|335
1609365300000|2020-12-30 21:55:00|10322|10321|10321|10318.2|10322.1|10321.1|10320.6|10317.7|626
1609365600000|2020-12-30 22:00:00|10319.7|10313.7|10319|10314.1|10322.4|10316.4|10314|10308|65
1609365900000|2020-12-30 22:05:00|10319.6|10313.6|10320.4|10315.7|10321.1|10315.9|10318.9|10313.1|152
1609366200000|2020-12-30 22:10:00|10320.3|10315.6|10319.7|10315.8|10320.7|10316.1|10318.8|10314.5|143
1609366500000|2020-12-30 22:15:00|10319.8|10314.8|10321.7|10317.4|10322.6|10318.6|10318.7|10313.9|169
1609366800000|2020-12-30 22:20:00|10321.8|10317.5|10321.6|10318.3|10327.6|10321.6|10321.1|10316|271
1609367100000|2020-12-30 22:25:00|10321.7|10318.4|10323.1|10319.1|10324.3|10319.2|10321.4|10317.3|196
1609367400000|2020-12-30 22:30:00|10323.4|10319|10325.7|10319.7|10328.1|10322.1|10321.2|10317.3|295
1609367700000|2020-12-30 22:35:00|10325.6|10319.6|10323.8|10319.5|10326.8|10320.8|10323.4|10318.4|330
1609368000000|2020-12-30 22:40:00|10323.7|10319.4|10323.4|10318.5|10325.5|10320|10322.9|10317.8|220
1609368300000|2020-12-30 22:45:00|10323|10318.4|10323.3|10317.8|10324.9|10318.9|10322.3|10317.3|246
1609368600000|2020-12-30 22:50:00|10323.4|10317.7|10323.5|10317.5|10323.9|10318.7|10322.5|10317.1|202
1609368900000|2020-12-30 22:55:00|10323.6|10317.7|10324.4|10319.7|10325.5|10320|10321.9|10317.1|175
1609369200000|2020-12-30 23:00:00|10324.3|10319.6|10322.7|10321.7|10325|10322.9|10322.4|10319.6|460
1609369500000|2020-12-30 23:05:00|10322.8|10321.8|10321.2|10320.2|10322.8|10321.8|10320.7|10319.7|168
1609369800000|2020-12-30 23:10:00|10321|10320|10318.9|10317.9|10321.1|10320.2|10318.8|10317.8|114
1609370100000|2020-12-30 23:15:00|10318.8|10317.8|10316.8|10315.8|10319|10318|10316.6|10315.7|128
1609370400000|2020-12-30 23:20:00|10316.9|10315.9|10317.2|10316.5|10317.5|10316.7|10316.5|10315.6|109
1609370700000|2020-12-30 23:25:00|10317.3|10316.6|10317.2|10316.5|10317.4|10316.7|10317.1|10316.4|63
1609371000000|2020-12-30 23:30:00|10317.3|10316.6|10316.5|10315.8|10317.5|10316.8|10314.9|10314.2|154
1609371300000|2020-12-30 23:35:00|10316.4|10315.7|10316.8|10316.1|10317.9|10317.2|10316.3|10315.6|89
1609371600000|2020-12-30 23:40:00|10316.6|10315.9|10316.8|10316.1|10318.3|10317.6|10316.4|10315.7|102
1609371900000|2020-12-30 23:45:00|10316.7|10316|10315|10314.3|10316.7|10316|10314.8|10314.1|65
1609372200000|2020-12-30 23:50:00|10314.9|10314.2|10314.8|10314.1|10315|10314.3|10314.8|10314.1|22
1609372500000|2020-12-30 23:55:00|10314.9|10314.2|10313.2|10312.5|10314.9|10314.2|10312.5|10311.8|85
1609372800000|2020-12-31 00:00:00|10313.1|10312.4|10314.8|10314.1|10315.5|10314.8|10312.8|10312.1|151
1609373100000|2020-12-31 00:05:00|10314.9|10314.2|10316.2|10315.5|10318.4|10317.7|10314.8|10314.1|199
1609373400000|2020-12-31 00:10:00|10316.3|10315.6|10317.2|10316.5|10317.5|10316.8|10315.5|10314.8|164
1609373700000|2020-12-31 00:15:00|10317.1|10316.4|10319.3|10318.6|10319.4|10318.7|10316.7|10316|146
1609374000000|2020-12-31 00:20:00|10319.2|10318.5|10320.8|10320.1|10321.4|10320.7|10318.8|10318.1|341
1609374300000|2020-12-31 00:25:00|10321|10320.3|10318.6|10317.9|10321|10320.3|10318.2|10317.5|320
1609374600000|2020-12-31 00:30:00|10318.5|10317.8|10317.1|10316.4|10318.6|10317.9|10316.5|10315.8|243
1609374900000|2020-12-31 00:35:00|10317.2|10316.5|10319.4|10318.7|10319.4|10318.7|10317.1|10316.4|170
1609375200000|2020-12-31 00:40:00|10319.5|10318.8|10317|10316.3|10319.8|10319.1|10317|10316.3|123
1609375500000|2020-12-31 00:45:00|10316.7|10316|10313.7|10313|10316.8|10316.1|10313.6|10312.9|166
1609375800000|2020-12-31 00:50:00|10313.8|10313.1|10314.4|10313.7|10315.7|10315|10312.7|10312|205
1609376100000|2020-12-31 00:55:00|10314.3|10313.6|10314.6|10313.9|10314.8|10314.1|10313.4|10312.7|124
1609376400000|2020-12-31 01:00:00|10314.5|10313.8|10316|10315.3|10316|10315.3|10312.7|10312|166
1609376700000|2020-12-31 01:05:00|10316.2|10315.5|10314.6|10313.9|10317|10316.3|10311|10310.3|318
1609377000000|2020-12-31 01:10:00|10314.5|10313.8|10314.8|10314.1|10316.1|10315.4|10313|10312.3|181
1609377300000|2020-12-31 01:15:00|10314.7|10314|10313.5|10312.8|10315.6|10314.9|10313.2|10312.5|188
1609377600000|2020-12-31 01:20:00|10313.6|10312.9|10314.5|10313.8|10314.5|10313.8|10312.7|10312|128
1609377900000|2020-12-31 01:25:00|10314.4|10313.7|10315|10314.3|10315.6|10314.9|10314.3|10313.6|143
1609378200000|2020-12-31 01:30:00|10315.1|10314.4|10315.7|10315|10316.9|10316.2|10315.1|10314.4|156
1609378500000|2020-12-31 01:35:00|10315.6|10314.9|10315.7|10315|10316.4|10315.7|10314.5|10313.8|103
1609378800000|2020-12-31 01:40:00|10315.9|10315.2|10315.3|10314.6|10315.9|10315.2|10314|10313.3|211
1609379100000|2020-12-31 01:45:00|10315.2|10314.5|10313.8|10313.1|10315.7|10315|10312.7|10312|248
1609379400000|2020-12-31 01:50:00|10313.9|10313.2|10310.9|10310.2|10314.5|10313.8|10310.7|10310|193
1609379700000|2020-12-31 01:55:00|10310.8|10310.1|10313.1|10312.4|10313.6|10312.9|10310.8|10310.1|148
1609380000000|2020-12-31 02:00:00|10313|10312.3|10312.4|10311.7|10313.9|10313.2|10312.3|10311.6|174
1609380300000|2020-12-31 02:05:00|10312.5|10311.8|10310.8|10310.1|10312.5|10311.8|10310.4|10309.7|192
1609380600000|2020-12-31 02:10:00|10310.7|10310|10310.9|10310.2|10311.5|10310.8|10309.3|10308.6|178
1609380900000|2020-12-31 02:15:00|10310.8|10310.1|10308.8|10308.1|10310.9|10310.2|10308.3|10307.6|134
1609381200000|2020-12-31 02:20:00|10308.7|10308|10309.2|10308.5|10310.5|10309.8|10308.7|10308|307
1609381500000|2020-12-31 02:25:00|10309.3|10308.6|10310|10309.3|10310.5|10309.8|10309|10308.3|140
1609381800000|2020-12-31 02:30:00|10309.9|10309.2|10310.4|10309.7|10310.8|10310.1|10309.7|10309|128
1609382100000|2020-12-31 02:35:00|10310.3|10309.6|10311.6|10310.9|10311.8|10311.1|10309.7|10309|142
1609382400000|2020-12-31 02:40:00|10311.7|10311|10312.4|10311.7|10313.5|10312.8|10311.7|10311|255
1609382700000|2020-12-31 02:45:00|10312.5|10311.8|10317.7|10317|10319.8|10319.1|10312.4|10311.7|437
1609383000000|2020-12-31 02:50:00|10317.6|10316.9|10319.8|10319.1|10320.2|10319.5|10316|10315.3|463
1609383300000|2020-12-31 02:55:00|10319.9|10319.2|10318.1|10317.4|10321.2|10320.5|10317.8|10317.1|410
1609383600000|2020-12-31 03:00:00|10318|10317.3|10317|10316.3|10318.1|10317.4|10315.6|10314.9|399
1609383900000|2020-12-31 03:05:00|10317.1|10316.4|10317.3|10316.6|10318.1|10317.4|10316.1|10315.4|242
1609384200000|2020-12-31 03:10:00|10317.2|10316.5|10318.2|10317.5|10318.3|10317.6|10316.1|10315.4|247
1609384500000|2020-12-31 03:15:00|10318.1|10317.4|10317.1|10316.4|10318.2|10317.5|10317|10316.3|121
1609384800000|2020-12-31 03:20:00|10316.8|10316.1|10319.6|10318.9|10320.1|10319.4|10316.6|10315.9|178
1609385100000|2020-12-31 03:25:00|10319.7|10319|10317.8|10317.1|10319.7|10319|10317.7|10317|108
1609385400000|2020-12-31 03:30:00|10318.1|10317.4|10316.3|10315.6|10318.2|10317.5|10315.2|10314.5|152
1609385700000|2020-12-31 03:35:00|10316.2|10315.5|10316.9|10316.2|10317.3|10316.6|10315.7|10315|122
1609386000000|2020-12-31 03:40:00|10317|10316.3|10317.1|10316.4|10317.1|10316.4|10316.5|10315.8|89
1609386300000|2020-12-31 03:45:00|10317|10316.3|10317.1|10316.4|10317.3|10316.6|10316.7|10316|74
1609386600000|2020-12-31 03:50:00|10317.2|10316.5|10317.9|10317.2|10318.2|10317.5|10317.1|10316.4|72
1609386900000|2020-12-31 03:55:00|10317.8|10317.1|10318.3|10317.6|10318.7|10318|10317.3|10316.6|116
1609387200000|2020-12-31 04:00:00|10318.2|10317.5|10319.6|10318.9|10319.7|10319|10317.7|10317|278
1609387500000|2020-12-31 04:05:00|10319.7|10319|10319.4|10318.7|10319.9|10319.2|10317.8|10317.1|236
1609387800000|2020-12-31 04:10:00|10319.3|10318.6|10316.2|10315.5|10319.4|10318.7|10316.2|10315.5|131
1609388100000|2020-12-31 04:15:00|10316.3|10315.6|10316.7|10316|10317.3|10316.6|10315.9|10315.2|113
1609388400000|2020-12-31 04:20:00|10316.6|10315.9|10316.6|10315.9|10316.8|10316.1|10315.8|10315.1|74
1609388700000|2020-12-31 04:25:00|10316.5|10315.8|10316.7|10316|10317.8|10317.1|10316.4|10315.7|135
1609389000000|2020-12-31 04:30:00|10316.5|10315.8|10316.4|10315.7|10316.9|10316.2|10315.9|10315.2|102
1609389300000|2020-12-31 04:35:00|10316.3|10315.6|10316.5|10315.8|10317|10316.3|10316.1|10315.4|101
1609389600000|2020-12-31 04:40:00|10316.4|10315.7|10316.7|10316|10317.1|10316.4|10315.9|10315.2|117
1609389900000|2020-12-31 04:45:00|10316.8|10316.1|10316.6|10315.9|10317.3|10316.6|10316.5|10315.8|103
1609390200000|2020-12-31 04:50:00|10316.5|10315.8|10316.1|10315.4|10317.2|10316.5|10315.6|10314.9|98
1609390500000|2020-12-31 04:55:00|10316.2|10315.5|10316.1|10315.4|10316.5|10315.8|10315.6|10314.9|104
1609390800000|2020-12-31 05:00:00|10316.2|10315.5|10317.9|10317.2|10318|10317.3|10315.7|10315|129
1609391100000|2020-12-31 05:05:00|10317.8|10317.1|10317.7|10317|10318|10317.3|10317.4|10316.7|88
1609391400000|2020-12-31 05:10:00|10317.5|10316.8|10315.5|10314.8|10317.6|10316.9|10315.4|10314.7|110
1609391700000|2020-12-31 05:15:00|10315|10314.3|10314.5|10313.8|10315.2|10314.5|10314.3|10313.6|122
1609392000000|2020-12-31 05:20:00|10314.6|10313.9|10314|10313.3|10315.1|10314.4|10313.9|10313.2|93
1609392300000|2020-12-31 05:25:00|10314.1|10313.4|10313.8|10313.1|10314.3|10313.6|10313.4|10312.7|97
1609392600000|2020-12-31 05:30:00|10313.7|10313|10312.4|10311.7|10314.2|10313.5|10312.3|10311.6|161
1609392900000|2020-12-31 05:35:00|10312.5|10311.8|10314.1|10313.4|10314.1|10313.4|10312.3|10311.6|252
1609393200000|2020-12-31 05:40:00|10314.2|10313.5|10314.7|10314|10315|10314.3|10314|10313.3|141
1609393500000|2020-12-31 05:45:00|10314.6|10313.9|10314|10313.3|10314.8|10314.1|10313.4|10312.7|112
1609393800000|2020-12-31 05:50:00|10314.1|10313.4|10313.2|10312.5|10314.1|10313.4|10312.9|10312.2|101
1609394100000|2020-12-31 05:55:00|10313.3|10312.6|10313.8|10313.1|10314.8|10314.1|10312.3|10311.6|199
1609394400000|2020-12-31 06:00:00|10314.2|10313.5|10313.1|10312.4|10314.7|10314|10312.2|10311.5|213
1609394700000|2020-12-31 06:05:00|10312.6|10311.9|10312.9|10312.2|10313|10312.3|10311.7|10311|125
1609395000000|2020-12-31 06:10:00|10312.7|10312|10313.5|10312.8|10315|10314.3|10312.3|10311.6|186
1609395300000|2020-12-31 06:15:00|10313.8|10313.1|10314.4|10313.7|10315.1|10314.4|10313.7|10313|219
1609395600000|2020-12-31 06:20:00|10314.5|10313.8|10314.2|10313.5|10314.6|10313.9|10313.4|10312.7|123
1609395900000|2020-12-31 06:25:00|10314.1|10313.4|10312.9|10312.2|10314.2|10313.5|10312.3|10311.6|166
1609396200000|2020-12-31 06:30:00|10313.2|10312.5|10313.3|10312.6|10314|10313.3|10312.9|10312.2|121
1609396500000|2020-12-31 06:35:00|10313.5|10312.8|10313|10312.3|10313.6|10312.9|10312.2|10311.5|138
1609396800000|2020-12-31 06:40:00|10313.1|10312.4|10314.4|10313.7|10314.9|10314.2|10312.8|10312.1|147
1609397100000|2020-12-31 06:45:00|10314.3|10313.6|10314.1|10313.4|10314.4|10313.7|10312.5|10311.8|150
1609397400000|2020-12-31 06:50:00|10314.2|10313.5|10314.1|10313.4|10314.7|10314|10313.5|10312.8|102
1609397700000|2020-12-31 06:55:00|10314|10313.3|10314.6|10313.9|10314.6|10313.9|10314|10313.3|112
1609398000000|2020-12-31 07:00:00|10314.7|10314|10312.2|10311.5|10315.6|10314.9|10311.7|10311|253
1609398300000|2020-12-31 07:05:00|10312.3|10311.6|10313.3|10312.6|10313.7|10313|10311.8|10311.1|224
1609398600000|2020-12-31 07:10:00|10313.4|10312.7|10313.3|10312.6|10314.4|10313.7|10312.8|10312.1|204
1609398900000|2020-12-31 07:15:00|10313.2|10312.5|10311.3|10310.6|10314.3|10313.6|10311.2|10310.5|329
1609399200000|2020-12-31 07:20:00|10311.2|10310.5|10312|10311.3|10312.4|10311.7|10310.7|10310|234
1609399500000|2020-12-31 07:25:00|10311.9|10311.2|10312.2|10311.5|10312.9|10312.2|10311.2|10310.5|230
1609399800000|2020-12-31 07:30:00|10312.1|10311.4|10311.9|10311.2|10312.6|10311.9|10311.6|10310.9|215
1609400100000|2020-12-31 07:35:00|10312|10311.3|10312.5|10311.8|10312.9|10312.2|10311.4|10310.7|241
1609400400000|2020-12-31 07:40:00|10312.4|10311.7|10312.2|10311.5|10313|10312.3|10311.7|10311|201
1609400700000|2020-12-31 07:45:00|10312.3|10311.6|10313.3|10312.6|10314.4|10313.7|10312.3|10311.6|229
1609401000000|2020-12-31 07:50:00|10313.4|10312.7|10313|10312.3|10314.4|10313.7|10312.9|10312.2|256
1609401300000|2020-12-31 07:55:00|10313.1|10312.4|10311.6|10310.9|10313.6|10312.9|10310.8|10310.1|429
1609401600000|2020-12-31 08:00:00|10311.5|10310.8|10313.2|10312.5|10314.1|10313.4|10310|10309.3|525
1609401900000|2020-12-31 08:05:00|10313.1|10312.4|10313.2|10312.5|10314.2|10313.5|10312.2|10311.5|269
1609402200000|2020-12-31 08:10:00|10313.1|10312.4|10313.2|10312.5|10314.4|10313.7|10313|10312.3|288
1609402500000|2020-12-31 08:15:00|10313.1|10312.4|10314.2|10313.5|10315|10314.3|10312.3|10311.6|281
1609402800000|2020-12-31 08:20:00|10314.1|10313.4|10315.1|10314.4|10315.4|10314.7|10313.8|10313.1|395
1609403100000|2020-12-31 08:25:00|10315.4|10314.7|10316.9|10316.2|10318.8|10318.1|10314.8|10314.1|495
1609403400000|2020-12-31 08:30:00|10316.8|10316.1|10313.4|10312.7|10317.1|10316.4|10313|10312.3|354
1609403700000|2020-12-31 08:35:00|10313.3|10312.6|10314.8|10314.1|10316.8|10316.1|10312.8|10312.1|411
1609404000000|2020-12-31 08:40:00|10314.7|10314|10314.7|10314|10315.6|10314.9|10313.6|10312.9|455
1609404300000|2020-12-31 08:45:00|10314.6|10313.9|10313.9|10313.2|10315.5|10314.8|10313.4|10312.7|312
1609404600000|2020-12-31 08:50:00|10313.8|10313.1|10314.3|10313.6|10314.3|10313.6|10312.4|10311.7|297
1609404900000|2020-12-31 08:55:00|10314.5|10313.8|10312.8|10312.1|10315|10314.3|10312.3|10311.6|278
1609405200000|2020-12-31 09:00:00|10312.9|10312.2|10314.3|10313.6|10314.9|10314.2|10312.7|10312|306
1609405500000|2020-12-31 09:05:00|10314.4|10313.7|10315.8|10315.1|10316.9|10316.2|10314.2|10313.5|412
1609405800000|2020-12-31 09:10:00|10315.9|10315.2|10316.9|10316.2|10317.2|10316.5|10315.6|10314.9|621
1609406100000|2020-12-31 09:15:00|10316.8|10316.1|10317.8|10317.1|10319.4|10318.7|10316.6|10315.9|433
1609406400000|2020-12-31 09:20:00|10317.9|10317.2|10318.2|10317.5|10319|10318.3|10317.2|10316.5|347
1609406700000|2020-12-31 09:25:00|10318.1|10317.4|10318.4|10317.7|10318.5|10317.8|10316.8|10316.1|335
1609407000000|2020-12-31 09:30:00|10318.7|10318|10319.4|10318.7|10319.5|10318.8|10317.7|10317|363
1609407300000|2020-12-31 09:35:00|10319.3|10318.6|10317.7|10317|10319.4|10318.7|10317.5|10316.8|269
1609407600000|2020-12-31 09:40:00|10317.6|10316.9|10315|10314.3|10317.8|10317.1|10312.9|10312.2|416
1609407900000|2020-12-31 09:45:00|10315.1|10314.4|10314.4|10313.7|10315.4|10314.7|10313.3|10312.6|331
1609408200000|2020-12-31 09:50:00|10314.5|10313.8|10314.5|10313.8|10315.1|10314.4|10313|10312.3|437
1609408500000|2020-12-31 09:55:00|10314.4|10313.7|10301.9|10301.2|10314.6|10313.9|10300|10299.3|1185
1609408800000|2020-12-31 10:00:00|10302.1|10301.4|10306.1|10305.4|10307.9|10307.2|10300.9|10300.2|473
1609409100000|2020-12-31 10:05:00|10305.9|10305.2|10307.8|10307.1|10307.9|10307.2|10304.9|10304.2|322
1609409400000|2020-12-31 10:10:00|10307.7|10307|10306.8|10306.1|10307.9|10307.2|10305.3|10304.6|339
1609409700000|2020-12-31 10:15:00|10307|10306.3|10305.7|10305|10307.1|10306.4|10304.9|10304.2|294
1609410000000|2020-12-31 10:20:00|10305.8|10305.1|10301.3|10300.6|10306.3|10305.6|10301.3|10300.6|244
1609410300000|2020-12-31 10:25:00|10301.2|10300.5|10302.9|10302.2|10303.9|10303.2|10300.3|10299.6|393
1609410600000|2020-12-31 10:30:00|10303|10302.3|10301.4|10300.7|10303.5|10302.8|10300.4|10299.7|473
1609410900000|2020-12-31 10:35:00|10301.6|10300.9|10301.9|10301.2|10303.7|10303|10301.5|10300.8|275
1609411200000|2020-12-31 10:40:00|10302|10301.3|10304|10303.3|10304|10303.3|10301.5|10300.8|232
1609411500000|2020-12-31 10:45:00|10303.6|10302.9|10305.8|10305.1|10306|10305.3|10300.7|10300|515
1609411800000|2020-12-31 10:50:00|10305.9|10305.2|10306.5|10305.8|10307|10306.3|10305.6|10304.9|208
1609412100000|2020-12-31 10:55:00|10306.4|10305.7|10303.9|10303.2|10306.5|10305.8|10303.7|10303|324
1609412400000|2020-12-31 11:00:00|10304|10303.3|10304.6|10303.9|10305.2|10304.5|10302|10301.3|285
1609412700000|2020-12-31 11:05:00|10304.7|10304|10307.2|10306.5|10307.9|10307.2|10304.7|10304|294
1609413000000|2020-12-31 11:10:00|10307.1|10306.4|10307.1|10306.4|10307.4|10306.7|10305.7|10305|297
1609413300000|2020-12-31 11:15:00|10307|10306.3|10307.1|10306.4|10307.4|10306.7|10305.7|10305|506
1609413600000|2020-12-31 11:20:00|10307.2|10306.5|10306.7|10306|10307.5|10306.8|10306.3|10305.6|410
1609413900000|2020-12-31 11:25:00|10306.9|10306.2|10306.8|10306.1|10308.1|10307.4|10305.7|10305|210
1609414200000|2020-12-31 11:30:00|10306.7|10306|10308.8|10308.1|10309|10308.3|10306|10305.3|277
1609414500000|2020-12-31 11:35:00|10308.9|10308.2|10307.3|10306.6|10309.8|10309.1|10306.7|10306|256
1609414800000|2020-12-31 11:40:00|10307.1|10306.4|10308.5|10307.8|10308.7|10308|10306.6|10305.9|236
1609415100000|2020-12-31 11:45:00|10308.6|10307.9|10308.9|10308.2|10310|10309.3|10307.9|10307.2|315
1609415400000|2020-12-31 11:50:00|10309|10308.3|10307.5|10306.8|10309|10308.3|10306.5|10305.8|390
1609415700000|2020-12-31 11:55:00|10307.6|10306.9|10306.4|10305.7|10308.2|10307.5|10305.8|10305.1|304
1609416000000|2020-12-31 12:00:00|10306.5|10305.8|10305.8|10305.1|10307.5|10306.8|10305.2|10304.5|326
1609416300000|2020-12-31 12:05:00|10305.9|10305.2|10306.1|10305.4|10306.4|10305.7|10304.4|10303.7|236
1609416600000|2020-12-31 12:10:00|10306|10305.3|10304.9|10304.2|10306.3|10305.6|10303.6|10302.9|273
1609416900000|2020-12-31 12:15:00|10304.7|10304|10306.9|10306.2|10307|10306.3|10303.5|10302.8|293
1609417200000|2020-12-31 12:20:00|10306.8|10306.1|10308.2|10307.5|10308.2|10307.5|10306|10305.3|206
1609417500000|2020-12-31 12:25:00|10308.3|10307.6|10307.8|10307.1|10308.3|10307.6|10306.5|10305.8|268
1609417800000|2020-12-31 12:30:00|10307.7|10307|10309.1|10308.4|10309.4|10308.7|10307.6|10306.9|284
1609418100000|2020-12-31 12:35:00|10309.2|10308.5|10307.9|10307.2|10309.4|10308.7|10307.3|10306.6|166
1609418400000|2020-12-31 12:40:00|10307.8|10307.1|10308.3|10307.6|10310|10309.3|10307.7|10307|371
1609418700000|2020-12-31 12:45:00|10308.6|10307.9|10308.8|10308.1|10310|10309.3|10308.2|10307.5|332
1609419000000|2020-12-31 12:50:00|10308.7|10308|10309.1|10308.4|10309.3|10308.6|10307.9|10307.2|227
1609419300000|2020-12-31 12:55:00|10309.2|10308.5|10307.1|10306.4|10309.6|10308.9|10306.3|10305.6|394
1609419600000|2020-12-31 13:00:00|10307|10306.3|10306.9|10306.2|10307.4|10306.7|10306.1|10305.4|248
1609419900000|2020-12-31 13:05:00|10307|10306.3|10307|10306.3|10307.5|10306.8|10305.7|10305|279
1609420200000|2020-12-31 13:10:00|10306.9|10306.2|10308.3|10307.6|10309.2|10308.5|10306.8|10306.1|319
1609420500000|2020-12-31 13:15:00|10308.4|10307.7|10307.5|10306.8|10309.9|10309.2|10307.5|10306.8|329
1609420800000|2020-12-31 13:20:00|10307.6|10306.9|10309|10308.3|10310|10309.3|10306.7|10306|284
1609421100000|2020-12-31 13:25:00|10308.9|10308.2|10308.3|10305.2|10309.1|10308.4|10307.4|10305.2|265
1609421400000|2020-12-31 13:30:00|10308.7|10305.5|10308.6|10307.9|10309.9|10309.2|10306.5|10305.2|295
1609421700000|2020-12-31 13:35:00|10308.7|10308|10307.9|10307.2|10309|10308.3|10307.4|10306.7|263
1609422000000|2020-12-31 13:40:00|10308|10307.3|10307.8|10307.1|10308.9|10308.2|10306.6|10305.9|273
1609422300000|2020-12-31 13:45:00|10307.9|10307.2|10308|10307.3|10308.6|10307.9|10307.1|10306.4|297
1609422600000|2020-12-31 13:50:00|10307.9|10307.2|10307.7|10307|10309|10308.3|10307.2|10306.5|346
1609422900000|2020-12-31 13:55:00|10307.6|10306.9|10307.2|10306.5|10309.1|10308.4|10306.4|10305.7|367
1609423200000|2020-12-31 14:00:00|10307.1|10306.4|10308.1|10307.4|10309|10308.3|10306.5|10305.8|420
1609423500000|2020-12-31 14:05:00|10308.2|10307.5|10307.7|10307|10308.9|10308.2|10306.9|10306.2|391
1609423800000|2020-12-31 14:10:00|10307.5|10306.8|10308.3|10307.6|10308.4|10307.7|10306.6|10305.9|229
1609424100000|2020-12-31 14:15:00|10308.2|10307.5|10307.3|10306.6|10308.5|10307.8|10307|10306.3|200
1609424400000|2020-12-31 14:20:00|10307.5|10306.8|10307.6|10306.9|10308.1|10307.4|10306.6|10305.9|206
1609424700000|2020-12-31 14:25:00|10307.7|10307|10305.7|10305|10307.8|10307.1|10305.7|10305|215
1609425000000|2020-12-31 14:30:00|10305.6|10304.9|10307.9|10307.2|10308.1|10307.4|10304.1|10303.4|369
1609425300000|2020-12-31 14:35:00|10307.8|10307.1|10307.5|10306.8|10307.9|10307.2|10305.6|10304.9|276
1609425600000|2020-12-31 14:40:00|10307.4|10306.7|10306.6|10305.9|10307.9|10307.2|10306.1|10305.4|187
1609425900000|2020-12-31 14:45:00|10306.5|10305.8|10305.8|10305.1|10307.4|10306.7|10305.4|10304.7|234
1609426200000|2020-12-31 14:50:00|10305.7|10305|10304.4|10303.7|10305.8|10305.1|10303.8|10303.1|250
1609426500000|2020-12-31 14:55:00|10304.5|10303.8|10305.2|10304.5|10305.7|10305|10303.6|10302.9|314
1609426800000|2020-12-31 15:00:00|10305.3|10304.6|10306.5|10305.8|10306.5|10305.8|10304.9|10304.2|268
1609427100000|2020-12-31 15:05:00|10306.4|10305.7|10304.5|10303.8|10307.7|10307|10304.5|10303.8|317
1609427400000|2020-12-31 15:10:00|10304.4|10303.7|10304.8|10304.1|10304.9|10304.2|10302.9|10302.2|333
1609427700000|2020-12-31 15:15:00|10304.7|10304|10302.5|10301.8|10304.9|10304.2|10302.5|10301.8|355
1609428000000|2020-12-31 15:20:00|10302.4|10301.7|10301.4|10300.7|10302.8|10302.1|10300|10299.3|442
1609428300000|2020-12-31 15:25:00|10301.3|10300.6|10304|10303.3|10304.4|10303.7|10301.2|10300.5|360
1609428600000|2020-12-31 15:30:00|10304.1|10303.4|10309.8|10309.1|10309.9|10309.2|10303.7|10303|352
1609428900000|2020-12-31 15:35:00|10309.4|10308.7|10308.6|10307.9|10310.1|10309.4|10308|10307.3|361
1609429200000|2020-12-31 15:40:00|10308.5|10307.8|10318.1|10317.4|10319.6|10318.9|10308.3|10307.6|626
1609429500000|2020-12-31 15:45:00|10318|10317.3|10329|10328.3|10332|10331.2|10315|10314.3|773
1609429800000|2020-12-31 15:50:00|10328.8|10328.1|10321.4|10320.7|10330.2|10329.5|10320.1|10319.4|724
1609430100000|2020-12-31 15:55:00|10321.5|10320.8|10323|10322.3|10327.3|10326.6|10319.3|10318.6|958
1609430400000|2020-12-31 16:00:00|10322.8|10322.1|10323.9|10323.2|10327.3|10326.5|10321.9|10321.2|619
1609430700000|2020-12-31 16:05:00|10324|10323.3|10322.7|10322|10325.9|10325.2|10322.6|10321.9|351
1609431000000|2020-12-31 16:10:00|10322.8|10322.1|10326|10325.3|10327|10326.3|10322.5|10321.8|463
1609431300000|2020-12-31 16:15:00|10325.9|10325.2|10322|10321.3|10326.3|10325.6|10322|10321.3|273
1609431600000|2020-12-31 16:20:00|10322.3|10321.6|10319.9|10319.2|10322.7|10322|10319.4|10318.7|447
1609431900000|2020-12-31 16:25:00|10319.8|10319.1|10320.9|10320.2|10322.9|10322.2|10319.4|10318.7|363
1609432200000|2020-12-31 16:30:00|10320.8|10320.1|10321.5|10320.8|10322.1|10321.4|10319.5|10318.8|413
1609432500000|2020-12-31 16:35:00|10321.4|10320.7|10320.2|10319.5|10322|10321.3|10319.7|10319|337
1609432800000|2020-12-31 16:40:00|10320.1|10319.4|10326.3|10325.6|10326.5|10325.8|10319.4|10318.7|417
1609433100000|2020-12-31 16:45:00|10326.2|10325.5|10323.6|10322.9|10326.4|10325.7|10322.8|10322.1|332
1609433400000|2020-12-31 16:50:00|10323.5|10322.8|10323|10322.3|10323.7|10323|10321.7|10321|194
1609433700000|2020-12-31 16:55:00|10323.1|10322.4|10319.6|10318.9|10323.1|10322.4|10319.2|10318.5|215
1609434000000|2020-12-31 17:00:00|10319.8|10319.1|10321.1|10320.4|10321.1|10320.4|10318.3|10317.6|315
1609434300000|2020-12-31 17:05:00|10321|10320.3|10321.8|10321.1|10323.2|10322.5|10320.3|10319.6|261
1609434600000|2020-12-31 17:10:00|10321.7|10321|10321.5|10320.8|10322.2|10321.5|10320.6|10319.9|290
1609434900000|2020-12-31 17:15:00|10321.4|10320.7|10321.9|10321.2|10322.4|10321.7|10320.7|10320|231
1609435200000|2020-12-31 17:20:00|10322|10321.3|10323.8|10323.1|10323.9|10323.2|10320.3|10319.6|293
1609435500000|2020-12-31 17:25:00|10323.7|10323|10320.8|10320.1|10324.2|10323.5|10319.7|10319|192
1609435800000|2020-12-31 17:30:00|10321|10320.3|10321.9|10321.2|10322.4|10321.7|10320.8|10320.1|206
1609436100000|2020-12-31 17:35:00|10322|10321.3|10322.9|10322.2|10323.9|10323.2|10321.2|10320.5|212
1609436400000|2020-12-31 17:40:00|10323|10322.3|10322.9|10322.2|10323.6|10322.9|10322.1|10321.4|258
1609436700000|2020-12-31 17:45:00|10323.1|10322.4|10326.1|10325.4|10327.4|10326.7|10323.1|10322.4|217
1609437000000|2020-12-31 17:50:00|10326.2|10325.5|10327.8|10327.1|10328.1|10327.4|10326|10325.3|237
1609437300000|2020-12-31 17:55:00|10328|10327.3|10329.9|10329.2|10331.2|10330.5|10326.2|10325.5|416
1609437600000|2020-12-31 18:00:00|10330.1|10329.4|10327.2|10326.5|10330.5|10329.8|10327.1|10326.4|193
1609437900000|2020-12-31 18:05:00|10327.3|10326.6|10327.3|10326.6|10327.5|10326.8|10325.7|10325|145
1609438200000|2020-12-31 18:10:00|10327.4|10326.7|10326.1|10325.4|10328.9|10328.2|10326.1|10325.4|142
1609438500000|2020-12-31 18:15:00|10326.2|10325.5|10326.2|10325.5|10326.7|10326|10325.7|10325|180
1609438800000|2020-12-31 18:20:00|10326.4|10325.7|10326.8|10326.1|10327.1|10326.4|10325.5|10324.8|212
1609439100000|2020-12-31 18:25:00|10326.9|10326.2|10326.9|10326.2|10327.3|10326.6|10326.1|10325.4|190
1609439400000|2020-12-31 18:30:00|10327.1|10326.4|10327.6|10326.9|10328|10327.3|10327|10326.3|185
1609439700000|2020-12-31 18:35:00|10327.5|10326.8|10326.5|10325.8|10328|10327.3|10326.5|10325.8|141
1609440000000|2020-12-31 18:40:00|10326.6|10325.9|10325.9|10325.2|10326.6|10325.9|10325.5|10324.8|135
1609440300000|2020-12-31 18:45:00|10325.8|10325.1|10326.7|10326|10326.9|10326.2|10325.6|10324.9|188
1609440600000|2020-12-31 18:50:00|10326.8|10326.1|10325.2|10324.5|10326.8|10326.1|10324.7|10324|90
1609440900000|2020-12-31 18:55:00|10325.1|10324.4|10325.7|10325|10326.7|10326|10325.1|10324.4|146
1609441200000|2020-12-31 19:00:00|10325.8|10325.1|10326.8|10326.1|10328.3|10327.6|10324|10323.3|297
1609441500000|2020-12-31 19:05:00|10326.7|10326|10325.8|10325.1|10327.5|10326.8|10325.7|10325|251
1609441800000|2020-12-31 19:10:00|10325.9|10325.2|10325.8|10325.1|10326|10325.3|10325.3|10324.6|102
1609442100000|2020-12-31 19:15:00|10325.7|10325|10326.2|10325.5|10326.2|10325.5|10325.5|10324.8|99
1609442400000|2020-12-31 19:20:00|10326.1|10325.4|10326.3|10325.6|10326.4|10325.7|10325.2|10324.5|72
1609442700000|2020-12-31 19:25:00|10326.2|10325.5|10325.2|10324.5|10326.3|10325.6|10325.1|10324.4|61
1609443000000|2020-12-31 19:30:00|10325.3|10324.6|10325.3|10324.6|10326.3|10325.6|10325.2|10324.5|77
1609443300000|2020-12-31 19:35:00|10325.2|10324.5|10325.2|10324.5|10325.9|10325.2|10325.1|10324.4|54
1609443600000|2020-12-31 19:40:00|10325.3|10324.6|10324.9|10324.2|10326|10325.3|10324.8|10324.1|79
1609443900000|2020-12-31 19:45:00|10324.8|10324.1|10326.4|10325.7|10326.6|10325.9|10324.8|10324.1|93
1609444200000|2020-12-31 19:50:00|10326.5|10325.8|10328|10327.3|10328.1|10327.4|10326.3|10325.6|150
1609444500000|2020-12-31 19:55:00|10327.9|10327.2|10326.9|10326.2|10328.7|10328|10326.9|10326.2|225
1609444800000|2020-12-31 20:00:00|10327|10326.3|10327.4|10326.7|10328.6|10327.9|10327|10326.3|176
1609445100000|2020-12-31 20:05:00|10327.5|10326.8|10327.5|10326.8|10327.6|10326.9|10327.3|10326.6|56
1609445400000|2020-12-31 20:10:00|10327.4|10326.7|10327.6|10326.9|10327.9|10327.2|10326.8|10326.1|106
1609445700000|2020-12-31 20:15:00|10327.5|10326.8|10327.4|10326.7|10327.6|10326.9|10326.9|10326.2|98
1609446000000|2020-12-31 20:20:00|10327.5|10326.8|10326.3|10325.6|10327.5|10326.8|10326.2|10325.5|85
1609446300000|2020-12-31 20:25:00|10325.9|10325.2|10325.9|10325.2|10326|10325.3|10325.7|10325|44
1609446600000|2020-12-31 20:30:00|10325.8|10325.1|10325.9|10325.2|10326.4|10325.7|10325.4|10324.7|92
1609446900000|2020-12-31 20:35:00|10325.8|10325.1|10325.9|10325.2|10326|10325.3|10325.3|10324.6|75
1609447200000|2020-12-31 20:40:00|10325.7|10325|10326.5|10325.8|10326.5|10325.8|10325.6|10324.9|89
1609447500000|2020-12-31 20:45:00|10326.4|10325.7|10327.9|10327.2|10328.2|10327.5|10326.4|10325.7|93
1609447800000|2020-12-31 20:50:00|10328|10327.3|10325.5|10324.8|10328|10327.3|10325.4|10324.7|117
1609448100000|2020-12-31 20:55:00|10325.4|10324.7|10326.1|10325.4|10326.2|10325.5|10325.4|10324.7|123
1609448400000|2020-12-31 21:00:00|10326.3|10325.6|10326.4|10325.7|10326.5|10325.8|10325.4|10324.7|182
1609448700000|2020-12-31 21:05:00|10326.5|10325.8|10328|10327|10329|10328|10326.4|10325.7|266
1609449000000|2020-12-31 21:10:00|10327.9|10326.9|10326.1|10325.1|10328.1|10327.2|10326.1|10325.1|196
1609449300000|2020-12-31 21:15:00|10326.5|10325.5|10326.5|10325.5|10326.9|10325.9|10326|10325|120
1609449600000|2020-12-31 21:20:00|10326.6|10325.6|10325.8|10325.1|10327|10326|10325.8|10324.8|131
1609449900000|2020-12-31 21:25:00|10326|10325|10328.3|10327.3|10328.5|10327.5|10325.8|10324.9|122
1609450200000|2020-12-31 21:30:00|10327.9|10326.9|10327.7|10326.7|10328.5|10327.5|10327.5|10326.5|123
1609450500000|2020-12-31 21:35:00|10327.8|10326.8|10327.6|10326.9|10328.6|10327.6|10327.6|10326.7|100
1609450800000|2020-12-31 21:40:00|10328.2|10327.2|10329.2|10328.2|10329.4|10328.4|10328.1|10327.1|138
1609451100000|2020-12-31 21:45:00|10329.3|10328.3|10329.6|10328.6|10330.4|10329.4|10328.7|10327.8|149
1609451400000|2020-12-31 21:50:00|10329.7|10328.7|10329.6|10328.6|10331.4|10329.4|10328.6|10327|233
1609451700000|2020-12-31 21:55:00|10330.2|10329.2|10330.9|10329.9|10331.4|10330.4|10329.6|10328.6|133
1609707600000|2021-01-03 21:00:00|10323.1|10311.1|10334|10322|10334|10322|10323|10311|22
1609707900000|2021-01-03 21:05:00|10323.6|10311.6|10334|10322|10334|10322|10323|10311|12
1609708200000|2021-01-03 21:10:00|10323.6|10311.6|10322.9|10310.9|10334|10322|10322.9|10310.9|15
1609708500000|2021-01-03 21:15:00|10328.1|10316.1|10334|10322|10334|10322|10323|10311|39
1609708800000|2021-01-03 21:20:00|10322.9|10310.9|10323|10311|10334|10322|10322.8|10310.8|28
1609709100000|2021-01-03 21:25:00|10334|10322|10334|10322|10334|10322|10323|10311|10
1609709400000|2021-01-03 21:30:00|10323.5|10311.5|10334|10322|10334|10322|10322.9|10310.9|12
1609709700000|2021-01-03 21:35:00|10322.9|10310.9|10332.1|10320.1|10334|10322|10322.9|10310.9|18
1609710000000|2021-01-03 21:40:00|10324.9|10312.9|10333.4|10321.4|10334|10322|10322.2|10310.2|30
1609710300000|2021-01-03 21:45:00|10333.3|10321.3|10333.2|10321.2|10333.3|10321.3|10322.5|10310.5|13
1609710600000|2021-01-03 21:50:00|10322.6|10310.6|10319.5|10308.5|10333.2|10321.2|10307.2|10299.8|115
1609710900000|2021-01-03 21:55:00|10319.3|10308|10318.2|10309.1|10321.9|10311.8|10311.6|10302|138
1609711200000|2021-01-03 22:00:00|10318.6|10307.9|10327.3|10319|10337.8|10325.8|10315.1|10306.5|161
1609711500000|2021-01-03 22:05:00|10327.5|10318.1|10327.1|10319.2|10330.5|10322.4|10324.6|10314.8|132
1609711800000|2021-01-03 22:10:00|10327|10319.3|10326.5|10319.8|10328.5|10323.5|10324.4|10317.3|141
1609712100000|2021-01-03 22:15:00|10326.9|10319.6|10323|10321|10326.9|10321.9|10322.6|10318.3|130
1609712400000|2021-01-03 22:20:00|10324.9|10319|10325.6|10319.3|10327.1|10323.4|10322.9|10318.1|160
1609712700000|2021-01-03 22:25:00|10325.5|10318.6|10327.9|10320.9|10329.5|10324.4|10323.2|10318.2|179
1609713000000|2021-01-03 22:30:00|10327.8|10320.8|10327.9|10320.9|10330.2|10323.2|10325.4|10318.4|162
1609713300000|2021-01-03 22:35:00|10327.8|10320.8|10327.9|10321.9|10330|10323.1|10326.5|10319.5|170
1609713600000|2021-01-03 22:40:00|10328.1|10322.1|10325.1|10319.1|10329.6|10323.6|10321.5|10315.5|344
1609713900000|2021-01-03 22:45:00|10324.7|10318.7|10326.1|10320.1|10326.7|10320.7|10323.1|10317.1|163
1609714200000|2021-01-03 22:50:00|10326.4|10320.4|10325|10319|10326.8|10320.8|10323.4|10317.4|116
1609714500000|2021-01-03 22:55:00|10325.7|10319.7|10325.7|10319.7|10327.7|10321.7|10322.4|10316.4|159
1609714800000|2021-01-03 23:00:00|10325.2|10319.2|10325.1|10322.2|10327.5|10323.9|10324|10318|1029
1609715100000|2021-01-03 23:05:00|10325.5|10322|10325.6|10323.6|10326.3|10324.5|10324|10321.1|769
1609715400000|2021-01-03 23:10:00|10325.7|10323.7|10327|10326|10328.2|10327|10325.1|10323.7|632
1609715700000|2021-01-03 23:15:00|10327.1|10326.1|10328|10327.3|10328.1|10327.4|10325.8|10324.8|323
1609716000000|2021-01-03 23:20:00|10327.9|10327.2|10329.1|10328.1|10330.6|10329.8|10327.7|10326.8|382
1609716300000|2021-01-03 23:25:00|10329.2|10328.2|10329.8|10329.1|10332|10331.3|10328.6|10327.8|520
1609716600000|2021-01-03 23:30:00|10329.9|10329.2|10327.3|10326.6|10331.7|10331|10324.7|10324|396
1609716900000|2021-01-03 23:35:00|10327.4|10326.7|10330.2|10329.5|10331.7|10331|10327.4|10326.7|248
1609717200000|2021-01-03 23:40:00|10330.3|10329.6|10329.2|10328.5|10330.3|10329.6|10328.5|10327.8|273
1609717500000|2021-01-03 23:45:00|10329.1|10328.4|10327.6|10326.9|10332.1|10331.4|10327.3|10326.6|424
1609717800000|2021-01-03 23:50:00|10327.5|10326.8|10323.9|10323.2|10328.1|10327.4|10323.3|10322.6|258
1609718100000|2021-01-03 23:55:00|10324.1|10323.4|10325|10324.3|10325.8|10325.1|10323.9|10323.2|380
1609718400000|2021-01-04 00:00:00|10325.1|10324.4|10322.3|10321.6|10326.6|10325.9|10319.1|10318.4|597
1609718700000|2021-01-04 00:05:00|10322.2|10321.5|10316.7|10316|10322.4|10321.7|10314.8|10314.1|651
1609719000000|2021-01-04 00:10:00|10316.5|10315.8|10313.4|10312.7|10316.6|10315.9|10312.5|10311.8|481
1609719300000|2021-01-04 00:15:00|10313.2|10312.5|10316.2|10315.5|10317.1|10316.4|10313.2|10312.5|549
1609719600000|2021-01-04 00:20:00|10316.1|10315.4|10315.7|10315|10316.5|10315.8|10314.6|10313.9|326
1609719900000|2021-01-04 00:25:00|10315.6|10314.9|10311.6|10310.9|10316.1|10315.4|10311.1|10310.4|319
1609720200000|2021-01-04 00:30:00|10311.4|10310.7|10310.3|10309.6|10311.8|10311.1|10309.1|10308.4|382
1609720500000|2021-01-04 00:35:00|10310.2|10309.5|10306.8|10306.1|10310.3|10309.6|10305.1|10304.4|485
1609720800000|2021-01-04 00:40:00|10306.9|10306.2|10305|10304.3|10307.3|10306.6|10303|10302.3|420
1609721100000|2021-01-04 00:45:00|10305.1|10304.4|10305.1|10304.4|10306.3|10305.6|10303.5|10302.8|344
1609721400000|2021-01-04 00:50:00|10305|10304.3|10307.3|10306.6|10308.7|10308|10300.2|10299.5|747
1609721700000|2021-01-04 00:55:00|10307.4|10306.7|10306.6|10305.9|10308.3|10307.6|10305.7|10305|382
1609722000000|2021-01-04 01:00:00|10306.7|10306|10307.1|10306.4|10308.7|10308|10305|10304.3|399
1609722300000|2021-01-04 01:05:00|10307.2|10306.5|10308.5|10307.8|10310.2|10309.5|10305.8|10305.1|333
1609722600000|2021-01-04 01:10:00|10308.6|10307.9|10308.7|10308|10311.1|10310.4|10308.4|10307.7|319
1609722900000|2021-01-04 01:15:00|10308.8|10308.1|10308.5|10307.8|10309.4|10308.7|10306.5|10305.8|280
1609723200000|2021-01-04 01:20:00|10308.4|10307.7|10311.4|10310.7|10311.5|10310.8|10308|10307.3|236
1609723500000|2021-01-04 01:25:00|10311.3|10310.6|10312.2|10311.5|10312.8|10312.1|10309.1|10308.4|365
1609723800000|2021-01-04 01:30:00|10312.1|10311.4|10311.8|10311.1|10312.6|10311.9|10310.8|10310.1|353
1609724100000|2021-01-04 01:35:00|10311.7|10311|10309.8|10309.1|10312.6|10311.9|10309.7|10309|205
1609724400000|2021-01-04 01:40:00|10309.7|10309|10307.8|10307.1|10309.8|10309.1|10306|10305.3|335
1609724700000|2021-01-04 01:45:00|10307.7|10307|10306.6|10305.9|10308.4|10307.7|10305.7|10305|355
1609725000000|2021-01-04 01:50:00|10306.5|10305.8|10307.6|10306.9|10307.7|10307|10305.4|10304.7|321
1609725300000|2021-01-04 01:55:00|10307.5|10306.8|10306.1|10305.4|10307.6|10306.9|10305.3|10304.6|370
1609725600000|2021-01-04 02:00:00|10306.2|10305.5|10304|10303.3|10307.9|10307.2|10303.2|10302.5|442
1609725900000|2021-01-04 02:05:00|10304.1|10303.4|10304.6|10303.9|10306.1|10305.4|10303.9|10303.2|243
1609726200000|2021-01-04 02:10:00|10304.5|10303.8|10306.1|10305.4|10306.9|10306.2|10304.3|10303.6|255
1609726500000|2021-01-04 02:15:00|10306.2|10305.5|10306.1|10305.4|10306.7|10306|10305.1|10304.4|258
1609726800000|2021-01-04 02:20:00|10306.2|10305.5|10301.9|10301.2|10306.3|10305.6|10301.7|10301|271
1609727100000|2021-01-04 02:25:00|10301.8|10301.1|10302.2|10301.5|10302.9|10302.2|10301.2|10300.5|339
1609727400000|2021-01-04 02:30:00|10302.1|10301.4|10302.6|10301.9|10303.7|10303|10300.3|10299.6|335
1609727700000|2021-01-04 02:35:00|10302.5|10301.8|10302.1|10301.4|10303.8|10303.1|10301.7|10301|208
1609728000000|2021-01-04 02:40:00|10302.2|10301.5|10300.1|10299.4|10302.5|10301.8|10300|10299.3|227
1609728300000|2021-01-04 02:45:00|10300|10299.3|10299.1|10298.4|10300.7|10300|10297.1|10296.4|408
1609728600000|2021-01-04 02:50:00|10299|10298.3|10300.3|10299.6|10301.5|10300.8|10298.7|10298|203
1609728900000|2021-01-04 02:55:00|10300.4|10299.7|10298.7|10298|10301.6|10300.9|10298|10297.3|241
1609729200000|2021-01-04 03:00:00|10298.6|10297.9|10299.7|10299|10299.8|10299.1|10297.5|10296.8|266
1609729500000|2021-01-04 03:05:00|10299.8|10299.1|10299|10298.3|10299.8|10299.1|10298.6|10297.9|166
1609729800000|2021-01-04 03:10:00|10299.1|10298.4|10300|10299.3|10301.1|10300.4|10298|10297.3|208
1609730100000|2021-01-04 03:15:00|10300.1|10299.4|10298.9|10298.2|10300.2|10299.5|10298.6|10297.9|177
1609730400000|2021-01-04 03:20:00|10298.8|10298.1|10299.9|10299.2|10299.9|10299.2|10298.1|10297.4|196
1609730700000|2021-01-04 03:25:00|10299.7|10299|10298.8|10298.1|10299.8|10299.1|10298.6|10297.9|133
1609731000000|2021-01-04 03:30:00|10298.9|10298.2|10297.7|10297|10299.5|10298.8|10297.5|10296.8|280
1609731300000|2021-01-04 03:35:00|10298|10297.3|10296.8|10296.1|10298.2|10297.5|10296.5|10295.8|263
1609731600000|2021-01-04 03:40:00|10296.6|10295.9|10294.4|10293.7|10297|10296.3|10294.3|10293.6|224
1609731900000|2021-01-04 03:45:00|10294.3|10293.6|10294.8|10294.1|10295.5|10294.8|10293.8|10293.1|196
1609732200000|2021-01-04 03:50:00|10294.9|10294.2|10294.1|10293.4|10294.9|10294.2|10293.7|10293|179
1609732500000|2021-01-04 03:55:00|10294|10293.3|10295.2|10294.5|10295.5|10294.8|10294|10293.3|118
1609732800000|2021-01-04 04:00:00|10295.1|10294.4|10295.5|10294.8|10295.5|10294.8|10294.2|10293.5|137
1609733100000|2021-01-04 04:05:00|10295.6|10294.9|10298|10297.3|10298|10297.3|10295.5|10294.8|181
1609733400000|2021-01-04 04:10:00|10297.9|10297.2|10297.2|10296.5|10298.1|10297.4|10297|10296.3|87
1609733700000|2021-01-04 04:15:00|10297.1|10296.4|10297.7|10297|10298|10297.3|10296.6|10295.9|145
1609734000000|2021-01-04 04:20:00|10297.5|10296.8|10300.1|10299.4|10301.1|10300.4|10297.4|10296.7|211
1609734300000|2021-01-04 04:25:00|10300.2|10299.5|10300.2|10299.5|10300.6|10299.9|10299.4|10298.7|156
1609734600000|2021-01-04 04:30:00|10300.3|10299.6|10301.7|10301|10301.8|10301.1|10299.8|10299.1|163
1609734900000|2021-01-04 04:35:00|10301.9|10301.2|10303.7|10303|10304.8|10304.1|10301.6|10300.9|275
1609735200000|2021-01-04 04:40:00|10303.6|10302.9|10302.3|10301.6|10303.6|10302.9|10302.1|10301.4|190
1609735500000|2021-01-04 04:45:00|10302.4|10301.7|10302.7|10302|10303|10302.3|10301.4|10300.7|160
1609735800000|2021-01-04 04:50:00|10302.6|10301.9|10301.2|10300.5|10303.4|10302.7|10300.8|10300.1|129
1609736100000|2021-01-04 04:55:00|10301.1|10300.4|10300.1|10299.4|10301.2|10300.5|10299.5|10298.8|267
1609736400000|2021-01-04 05:00:00|10299.9|10299.2|10300|10299.3|10300.1|10299.4|10298.7|10298|182
1609736700000|2021-01-04 05:05:00|10300.2|10299.5|10301.3|10300.6|10301.3|10300.6|10298.7|10298|163
1609737000000|2021-01-04 05:10:00|10301.2|10300.5|10302.5|10301.8|10303|10302.3|10301.2|10300.5|214
1609737300000|2021-01-04 05:15:00|10302.6|10301.9|10306.3|10305.6|10306.8|10306.1|10301.9|10301.2|328
1609737600000|2021-01-04 05:20:00|10306.1|10305.4|10304.7|10304|10306.1|10305.4|10304.3|10303.6|223
1609737900000|2021-01-04 05:25:00|10304.6|10303.9|10304.4|10303.7|10305.9|10305.2|10304.3|10303.6|272
1609738200000|2021-01-04 05:30:00|10304.3|10303.6|10303.3|10302.6|10305.9|10305.2|10302.6|10301.9|301
1609738500000|2021-01-04 05:35:00|10303.2|10302.5|10302.7|10302|10303.9|10303.2|10302.5|10301.8|139
1609738800000|2021-01-04 05:40:00|10302.8|10302.1|10302.9|10302.2|10303.3|10302.6|10302.5|10301.8|176
1609739100000|2021-01-04 05:45:00|10303|10302.3|10303.9|10303.2|10304.2|10303.5|10302.8|10302.1|139
1609739400000|2021-01-04 05:50:00|10304|10303.3|10302.6|10301.9|10304|10303.3|10301.8|10301.1|201
1609739700000|2021-01-04 05:55:00|10302.4|10301.7|10300.9|10300.2|10302.9|10302.2|10300|10299.3|361
1609740000000|2021-01-04 06:00:00|10301.2|10300.5|10303.9|10303.2|10303.9|10303.2|10300.6|10299.9|400
1609740300000|2021-01-04 06:05:00|10304|10303.3|10302.7|10302|10306.3|10305.6|10302.6|10301.9|407
1609740600000|2021-01-04 06:10:00|10302.6|10301.9|10304.3|10303.6|10304.8|10304.1|10302.6|10301.9|299
1609740900000|2021-01-04 06:15:00|10304.2|10303.5|10304.7|10304|10306.7|10306|10304.1|10303.4|256
1609741200000|2021-01-04 06:20:00|10304.8|10304.1|10303.7|10303|10305.2|10304.5|10303.6|10302.9|226
1609741500000|2021-01-04 06:25:00|10303.8|10303.1|10303.5|10302.8|10304.2|10303.5|10302.5|10301.8|277
1609741800000|2021-01-04 06:30:00|10303.4|10302.7|10302|10301.3|10303.5|10302.8|10301.8|10301.1|144
1609742100000|2021-01-04 06:35:00|10302.1|10301.4|10301.6|10300.9|10302.2|10301.5|10301.4|10300.7|136
1609742400000|2021-01-04 06:40:00|10301.5|10300.8|10301.5|10300.8|10302.9|10302.2|10301|10300.3|222
1609742700000|2021-01-04 06:45:00|10301.4|10300.7|10299.5|10298.8|10301.5|10300.8|10299.1|10298.4|188
1609743000000|2021-01-04 06:50:00|10299.6|10298.9|10300|10299.3|10301.2|10300.5|10298.4|10297.7|402
1609743300000|2021-01-04 06:55:00|10299.9|10299.2|10299.5|10298.8|10300.6|10299.9|10298.8|10298.1|221
1609743600000|2021-01-04 07:00:00|10299.6|10298.9|10299.4|10298.7|10301.7|10301|10299.2|10298.5|339
1609743900000|2021-01-04 07:05:00|10299.3|10298.6|10296.7|10296|10300.5|10299.8|10296.1|10295.4|260
1609744200000|2021-01-04 07:10:00|10296.8|10296.1|10296.7|10296|10297.1|10296.4|10294.2|10293.5|327
1609744500000|2021-01-04 07:15:00|10296.8|10296.1|10295.3|10294.6|10297.4|10296.7|10294.1|10293.4|284
1609744800000|2021-01-04 07:20:00|10295.4|10294.7|10298.1|10297.4|10298.5|10297.8|10295.3|10294.6|311
1609745100000|2021-01-04 07:25:00|10298|10297.3|10296.8|10296.1|10298.4|10297.7|10296.2|10295.5|211
1609745400000|2021-01-04 07:30:00|10296.7|10296|10295.3|10294.6|10297.7|10297|10295.1|10294.4|280
1609745700000|2021-01-04 07:35:00|10295.6|10294.9|10293.2|10292.5|10296.6|10295.9|10293.2|10292.5|267
1609746000000|2021-01-04 07:40:00|10293.4|10292.7|10291.3|10290.6|10293.4|10292.7|10289.5|10288.8|475
1609746300000|2021-01-04 07:45:00|10291.2|10290.5|10287.2|10286.5|10291.6|10290.9|10285.7|10285|566
1609746600000|2021-01-04 07:50:00|10287.3|10286.6|10291.3|10290.6|10291.3|10290.6|10285.6|10284.9|561
1609746900000|2021-01-04 07:55:00|10291.1|10290.4|10291.6|10290.9|10291.9|10291.2|10288.8|10288.1|459
1609747200000|2021-01-04 08:00:00|10291.7|10291|10288.7|10288|10292.6|10291.9|10288.7|10288|473
1609747500000|2021-01-04 08:05:00|10288.6|10287.9|10290.4|10289.7|10290.4|10289.7|10288.2|10287.5|419
1609747800000|2021-01-04 08:10:00|10290.3|10289.6|10291.3|10290.6|10291.3|10290.6|10289.7|10289|314
1609748100000|2021-01-04 08:15:00|10291.2|10290.5|10288.9|10288.2|10292.1|10291.4|10287.8|10287.1|454
1609748400000|2021-01-04 08:20:00|10289|10288.3|10286|10285.3|10289.1|10288.4|10285.6|10284.9|401
1609748700000|2021-01-04 08:25:00|10286.1|10285.4|10283.4|10282.7|10286.7|10286|10283.4|10282.7|379
1609749000000|2021-01-04 08:30:00|10283.3|10282.6|10278.9|10278.2|10283.3|10282.6|10278.5|10277.8|506
1609749300000|2021-01-04 08:35:00|10279|10278.3|10280.1|10279.4|10281.5|10280.8|10277.5|10276.8|420
1609749600000|2021-01-04 08:40:00|10280|10279.3|10278|10277.3|10280.8|10280.1|10277.8|10277.1|465
1609749900000|2021-01-04 08:45:00|10277.9|10277.2|10281.3|10280.6|10282.1|10281.4|10277.1|10276.4|405
1609750200000|2021-01-04 08:50:00|10281|10280.3|10281.6|10280.9|10281.7|10281|10280.3|10279.6|147
1609750500000|2021-01-04 08:55:00|10281.7|10281|10280.9|10280.2|10282.2|10281.5|10280.5|10279.8|232
1609750800000|2021-01-04 09:00:00|10281|10280.3|10278.1|10277.4|10281.7|10281|10277.7|10277|316
1609751100000|2021-01-04 09:05:00|10278.2|10277.5|10278.4|10277.7|10279.3|10278.6|10277.3|10276.6|274
1609751400000|2021-01-04 09:10:00|10278.3|10277.6|10279.8|10279.1|10279.8|10279.1|10278.3|10277.6|253
1609751700000|2021-01-04 09:15:00|10279.7|10279|10276.1|10275.4|10279.8|10279.1|10275|10274.3|416
1609752000000|2021-01-04 09:20:00|10276|10275.3|10277|10276.3|10277.6|10276.9|10275.1|10274.4|307
1609752300000|2021-01-04 09:25:00|10276.9|10276.2|10275.6|10274.9|10277|10276.3|10273.9|10273.2|321
1609752600000|2021-01-04 09:30:00|10275.7|10275|10272.6|10271.9|10275.7|10275|10272.2|10271.5|329
1609752900000|2021-01-04 09:35:00|10272.4|10271.7|10272.3|10271.6|10273.1|10272.4|10271.8|10271.1|293
1609753200000|2021-01-04 09:40:00|10272.4|10271.7|10272.8|10272.1|10274.5|10273.8|10271.7|10271|290
1609753500000|2021-01-04 09:45:00|10272.7|10272|10275.3|10274.6|10275.9|10275.2|10272.7|10272|345
1609753800000|2021-01-04 09:50:00|10275.4|10274.7|10277.7|10277|10278|10277.3|10275.4|10274.7|295
1609754100000|2021-01-04 09:55:00|10277.6|10276.9|10274.8|10274.1|10277.7|10277|10274.1|10273.4|536
1609754400000|2021-01-04 10:00:00|10274.9|10274.2|10273|10272.3|10275.6|10274.9|10272.3|10271.6|514
1609754700000|2021-01-04 10:05:00|10272.9|10272.2|10272|10271.3|10274.6|10273.9|10271.8|10271.1|469
1609755000000|2021-01-04 10:10:00|10271.9|10271.2|10272.3|10271.6|10273.5|10272.8|10271.9|10271.2|237
1609755300000|2021-01-04 10:15:00|10272.1|10271.4|10272.8|10272.1|10273.5|10272.8|10271.9|10271.2|271
1609755600000|2021-01-04 10:20:00|10272.9|10272.2|10275.8|10275.1|10276.6|10275.9|10272|10271.3|264
1609755900000|2021-01-04 10:25:00|10275.7|10275|10276.2|10275.5|10278|10277.3|10274.8|10274.1|424
1609756200000|2021-01-04 10:30:00|10276.3|10275.6|10275.9|10275.2|10277.3|10276.6|10275.8|10275.1|236
1609756500000|2021-01-04 10:35:00|10276|10275.3|10275.7|10275|10276.4|10275.7|10275.2|10274.5|348
1609756800000|2021-01-04 10:40:00|10275.8|10275.1|10276.3|10275.6|10277.3|10276.6|10275.4|10274.7|392
1609757100000|2021-01-04 10:45:00|10276.4|10275.7|10276.8|10276.1|10278.7|10278|10276.1|10275.4|298
1609757400000|2021-01-04 10:50:00|10277|10276.3|10278.3|10277.6|10278.8|10278.1|10276.5|10275.8|368
1609757700000|2021-01-04 10:55:00|10278.2|10277.5|10280.5|10279.8|10280.7|10280|10278.1|10277.4|259
1609758000000|2021-01-04 11:00:00|10280.6|10279.9|10279.7|10279|10281.7|10281|10279.2|10278.5|288
1609758300000|2021-01-04 11:05:00|10279.8|10279.1|10282.9|10282.2|10283|10282.3|10279.2|10278.5|298
1609758600000|2021-01-04 11:10:00|10282.6|10281.9|10282.2|10281.5|10284|10283.3|10281.3|10280.6|278
1609758900000|2021-01-04 11:15:00|10282.1|10281.4|10279.9|10279.2|10282.4|10281.7|10279.6|10278.9|281
1609759200000|2021-01-04 11:20:00|10280|10279.3|10282.4|10281.7|10282.8|10282.1|10279.4|10278.7|334
1609759500000|2021-01-04 11:25:00|10282.3|10281.6|10283|10282.3|10283.3|10282.6|10281.8|10281.1|312
1609759800000|2021-01-04 11:30:00|10282.9|10282.2|10283.1|10282.4|10284.3|10283.6|10282.8|10282.1|419
1609760100000|2021-01-04 11:35:00|10283.2|10282.5|10283.4|10282.7|10284.3|10283.6|10282.2|10281.5|277
1609760400000|2021-01-04 11:40:00|10283.3|10282.6|10284.3|10283.6|10284.5|10283.8|10282.9|10282.2|289
1609760700000|2021-01-04 11:45:00|10284.4|10283.7|10286.6|10285.9|10287.7|10287|10284.3|10283.6|404
1609761000000|2021-01-04 11:50:00|10286.7|10286|10284.3|10283.6|10286.7|10286|10284.3|10283.6|232
1609761300000|2021-01-04 11:55:00|10284.4|10283.7|10286.2|10285.5|10288|10287.3|10284.2|10283.5|415
1609761600000|2021-01-04 12:00:00|10286.1|10285.4|10290.3|10289.6|10290.4|10289.7|10286.1|10285.4|433
1609761900000|2021-01-04 12:05:00|10290.2|10289.5|10289.8|10289.1|10292.6|10291.9|10289.2|10288.5|478
1609762200000|2021-01-04 12:10:00|10289.7|10289|10289.8|10289.1|10290.9|10290.2|10289.6|10288.9|393
1609762500000|2021-01-04 12:15:00|10289.7|10289|10291.2|10290.5|10293.3|10292.6|10289.7|10289|339
1609762800000|2021-01-04 12:20:00|10291.3|10290.6|10286.4|10285.7|10291.3|10290.6|10285.3|10284.6|461
1609763100000|2021-01-04 12:25:00|10286.5|10285.8|10287|10286.3|10288.1|10287.4|10285.4|10284.7|263
1609763400000|2021-01-04 12:30:00|10286.9|10286.2|10288.8|10288.1|10289.1|10288.4|10286.5|10285.8|332
1609763700000|2021-01-04 12:35:00|10288.9|10288.2|10293.5|10292.8|10293.7|10293|10288.7|10288|362
1609764000000|2021-01-04 12:40:00|10293.4|10292.7|10290.7|10290|10294|10293.3|10288.7|10288|442
1609764300000|2021-01-04 12:45:00|10290.6|10289.9|10290.8|10290.1|10292.3|10291.6|10290.6|10289.9|197
1609764600000|2021-01-04 12:50:00|10290.9|10290.2|10290.6|10289.9|10290.9|10290.2|10288.6|10287.9|189
1609764900000|2021-01-04 12:55:00|10290.4|10289.7|10291.5|10290.8|10293.5|10292.8|10290.4|10289.7|485
1609765200000|2021-01-04 13:00:00|10291.4|10290.7|10295.2|10294.5|10295.6|10294.9|10290.3|10289.6|577
1609765500000|2021-01-04 13:05:00|10295.1|10294.4|10296.1|10295.4|10298.1|10297.4|10295|10294.3|547
1609765800000|2021-01-04 13:10:00|10296.2|10295.5|10298|10297.3|10298.3|10297.6|10295|10294.3|381
1609766100000|2021-01-04 13:15:00|10298.1|10297.4|10296.9|10296.2|10299.3|10298.6|10296.9|10296.2|493
1609766400000|2021-01-04 13:20:00|10296.7|10296|10299.5|10298.8|10299.6|10298.9|10296.4|10295.7|442
1609766700000|2021-01-04 13:25:00|10299.6|10298.9|10299.7|10299|10300.5|10299.8|10298|10297.3|435
1609767000000|2021-01-04 13:30:00|10299.8|10299.1|10298.7|10298|10300|10299.3|10297.7|10297|503
1609767300000|2021-01-04 13:35:00|10298.8|10298.1|10296.6|10295.9|10298.8|10298.1|10295.1|10294.4|480
1609767600000|2021-01-04 13:40:00|10296.7|10296|10296.5|10295.8|10298.1|10297.4|10296.2|10295.5|307
1609767900000|2021-01-04 13:45:00|10296.6|10295.9|10297.2|10296.5|10297.4|10296.7|10294.5|10293.8|476
1609768200000|2021-01-04 13:50:00|10297.1|10296.4|10299.4|10298.7|10300.2|10299.5|10297.1|10296.4|429
1609768500000|2021-01-04 13:55:00|10299.3|10298.6|10303|10302.3|10306|10305.3|10299.3|10298.6|634
1609768800000|2021-01-04 14:00:00|10303.1|10302.4|10303|10302.3|10304.6|10303.9|10300.5|10299.8|513
1609769100000|2021-01-04 14:05:00|10303.1|10302.4|10301.5|10300.8|10303.9|10303.2|10300.9|10300.2|375
1609769400000|2021-01-04 14:10:00|10301.6|10300.9|10301.5|10300.8|10302.9|10302.2|10300.6|10299.9|407
1609769700000|2021-01-04 14:15:00|10301.4|10300.7|10306.2|10305.5|10308.2|10307.5|10301.4|10300.7|588
1609770000000|2021-01-04 14:20:00|10306.3|10305.6|10301.5|10300.8|10306.7|10306|10301.4|10300.7|529
1609770300000|2021-01-04 14:25:00|10301.4|10300.7|10302.3|10301.6|10302.7|10302|10300.7|10300|374
1609770600000|2021-01-04 14:30:00|10302.4|10301.7|10303|10302.3|10304.8|10304.1|10300.2|10299.5|537
1609770900000|2021-01-04 14:35:00|10303.1|10302.4|10304|10303.3|10307.1|10306.4|10303.1|10302.4|641
1609771200000|2021-01-04 14:40:00|10304.1|10303.4|10302.3|10301.6|10304.7|10304|10301.9|10301.2|321
1609771500000|2021-01-04 14:45:00|10302.4|10301.7|10304|10303.3|10305.6|10304.9|10301.3|10300.6|506
1609771800000|2021-01-04 14:50:00|10303.9|10303.2|10306.4|10305.7|10307.6|10306.9|10302.5|10301.8|678
1609772100000|2021-01-04 14:55:00|10306.5|10305.8|10305.7|10305|10308.2|10307.5|10305.4|10304.7|525
1609772400000|2021-01-04 15:00:00|10305.8|10305.1|10306.4|10305.7|10306.7|10306|10305.1|10304.4|497
1609772700000|2021-01-04 15:05:00|10306.5|10305.8|10312.8|10312.1|10313.7|10313|10303.7|10303|749
1609773000000|2021-01-04 15:10:00|10312.7|10312|10312.3|10311.6|10313.5|10312.8|10311|10310.3|609
1609773300000|2021-01-04 15:15:00|10312.4|10311.7|10314.3|10313.6|10315|10314.3|10310.4|10309.7|523
1609773600000|2021-01-04 15:20:00|10314.6|10313.9|10316.6|10315.9|10316.7|10316|10314.4|10313.7|615
1609773900000|2021-01-04 15:25:00|10316.5|10315.8|10320|10319.3|10320.4|10319.7|10315.7|10315|550
1609774200000|2021-01-04 15:30:00|10320.1|10319.4|10316.9|10316.2|10320.6|10319.9|10316|10315.3|668
1609774500000|2021-01-04 15:35:00|10316.8|10316.1|10316.7|10316|10318.2|10317.5|10314.7|10314|557
1609774800000|2021-01-04 15:40:00|10316.6|10315.9|10318.3|10317.6|10319.2|10318.5|10316.2|10315.5|543
1609775100000|2021-01-04 15:45:00|10318.2|10317.5|10319.1|10318.4|10325.9|10325.2|10318.2|10317.5|784
1609775400000|2021-01-04 15:50:00|10319.2|10318.5|10316.9|10316.2|10319.6|10318.9|10315.7|10315|521
1609775700000|2021-01-04 15:55:00|10316.8|10316.1|10313.2|10312.5|10318.6|10317.9|10312.4|10311.7|592
1609776000000|2021-01-04 16:00:00|10313.3|10312.6|10313.6|10312.9|10315.1|10314.4|10311.7|10311|594
1609776300000|2021-01-04 16:05:00|10313.5|10312.8|10314|10313.3|10315.6|10314.9|10312.8|10312.1|470
1609776600000|2021-01-04 16:10:00|10314.1|10313.4|10312.3|10311.6|10317.5|10316.8|10311.5|10310.8|499
1609776900000|2021-01-04 16:15:00|10312.4|10311.7|10313.2|10312.5|10313.7|10313|10311.6|10310.9|565
1609777200000|2021-01-04 16:20:00|10313.1|10312.4|10312.3|10311.6|10314.5|10313.8|10311.2|10310.5|422
1609777500000|2021-01-04 16:25:00|10312.5|10311.8|10313.7|10313|10314.5|10313.8|10311.6|10310.9|394
1609777800000|2021-01-04 16:30:00|10313.8|10313.1|10311.7|10311|10314.4|10313.7|10311.3|10310.6|482
1609778100000|2021-01-04 16:35:00|10311.6|10310.9|10315.8|10315.1|10316|10315.3|10310.6|10309.9|498
1609778400000|2021-01-04 16:40:00|10315.7|10315|10317.1|10316.4|10318.5|10317.8|10314.4|10313.7|447
1609778700000|2021-01-04 16:45:00|10317.2|10316.5|10316.3|10315.6|10319|10318.3|10315.5|10314.8|462
1609779000000|2021-01-04 16:50:00|10316.4|10315.7|10317.2|10316.5|10319.2|10318.5|10316|10315.3|397
1609779300000|2021-01-04 16:55:00|10317.1|10316.4|10319|10318.3|10321.1|10320.4|10317.1|10316.4|445
1609779600000|2021-01-04 17:00:00|10319.2|10318.5|10317.1|10316.4|10319.2|10318.5|10316.6|10315.9|383
1609779900000|2021-01-04 17:05:00|10317|10316.3|10313.9|10313.2|10317|10316.3|10313.4|10312.7|361
1609780200000|2021-01-04 17:10:00|10313.8|10313.1|10315.1|10314.4|10315.5|10314.8|10313.6|10312.9|442
1609780500000|2021-01-04 17:15:00|10315.2|10314.5|10316.7|10316|10318.8|10318.1|10315.2|10314.5|527
1609780800000|2021-01-04 17:20:00|10316.8|10316.1|10314.5|10313.8|10317.2|10316.5|10314.5|10313.8|462
1609781100000|2021-01-04 17:25:00|10314.6|10313.9|10313.8|10313.1|10315|10314.3|10312.8|10312.1|337
1609781400000|2021-01-04 17:30:00|10313.9|10313.2|10314.2|10313.5|10315.6|10314.9|10313.7|10313|325
1609781700000|2021-01-04 17:35:00|10314.1|10313.4|10315|10314.3|10317.9|10317.2|10313.6|10312.9|397
1609782000000|2021-01-04 17:40:00|10315.1|10314.4|10313.7|10313|10315.5|10314.8|10313|10312.3|293
1609782300000|2021-01-04 17:45:00|10313.8|10313.1|10319.4|10318.7|10319.4|10318.7|10313.8|10313.1|324
1609782600000|2021-01-04 17:50:00|10319.3|10318.6|10318.9|10318.2|10320.2|10319.5|10318.2|10317.5|351
1609782900000|2021-01-04 17:55:00|10319|10318.3|10317.9|10317.2|10319|10318.3|10316.5|10315.8|368
1609783200000|2021-01-04 18:00:00|10318|10317.3|10316.6|10315.9|10318.1|10317.4|10316.5|10315.8|466
1609783500000|2021-01-04 18:05:00|10316.7|10316|10317.6|10316.9|10318.3|10317.6|10316|10315.3|336
1609783800000|2021-01-04 18:10:00|10317.5|10316.8|10314.5|10313.8|10317.9|10317.2|10314.3|10313.6|353
1609784100000|2021-01-04 18:15:00|10314.4|10313.7|10314.5|10313.8|10315.4|10314.7|10313.4|10312.7|269
1609784400000|2021-01-04 18:20:00|10314.4|10313.7|10315.3|10314.6|10316.1|10315.4|10313.9|10313.2|217
1609784700000|2021-01-04 18:25:00|10315.5|10314.8|10314.3|10313.6|10315.5|10314.8|10313.5|10312.8|217
1609785000000|2021-01-04 18:30:00|10314.2|10313.5|10315.9|10315.2|10316.2|10315.5|10314.1|10313.4|233
1609785300000|2021-01-04 18:35:00|10315.8|10315.1|10315.2|10314.5|10316.3|10315.6|10315|10314.3|233
1609785600000|2021-01-04 18:40:00|10315.3|10314.6|10316.4|10315.7|10316.8|10316.1|10315.2|10314.5|200
1609785900000|2021-01-04 18:45:00|10316.3|10315.6|10317.5|10316.8|10317.8|10317.1|10315.4|10314.7|162
1609786200000|2021-01-04 18:50:00|10317.4|10316.7|10316.8|10316.1|10317.6|10316.9|10316.5|10315.8|225
1609786500000|2021-01-04 18:55:00|10316.7|10316|10313.7|10312.7|10316.7|10316|10313.1|10312.3|300
1609786800000|2021-01-04 19:00:00|10313.8|10312.8|10313.1|10312.1|10317|10316.1|10313.1|10312.1|537
1609787100000|2021-01-04 19:05:00|10313.3|10312.6|10318.5|10317.8|10319.2|10318.4|10313.3|10312.5|393
1609787400000|2021-01-04 19:10:00|10318.7|10317.7|10316.7|10315.7|10318.8|10317.8|10316.5|10315.6|299
1609787700000|2021-01-04 19:15:00|10316.6|10315.6|10319.3|10318.3|10319.3|10318.5|10316.4|10315.5|247
1609788000000|2021-01-04 19:20:00|10319.2|10318.5|10318|10317|10319.4|10318.5|10317.5|10316.8|185
1609788300000|2021-01-04 19:25:00|10317.9|10316.9|10317.8|10316.8|10318.7|10318|10317.6|10316.7|182
1609788600000|2021-01-04 19:30:00|10317.7|10316.7|10316.1|10315.4|10317.7|10316.8|10315.8|10314.9|204
1609788900000|2021-01-04 19:35:00|10316|10315.3|10314|10313.3|10316.3|10315.5|10313.8|10313.1|204
1609789200000|2021-01-04 19:40:00|10314.1|10313.4|10315.3|10314.6|10315.5|10314.8|10314.1|10313.4|186
1609789500000|2021-01-04 19:45:00|10315.2|10314.5|10314.4|10313.7|10315.6|10314.9|10314|10313.3|192
1609789800000|2021-01-04 19:50:00|10314.5|10313.8|10315.2|10314.5|10316.7|10316|10314.2|10313.3|270
1609790100000|2021-01-04 19:55:00|10315.3|10314.6|10311.5|10310.8|10316|10315.3|10311.5|10310.8|324
1609790400000|2021-01-04 20:00:00|10311.6|10310.9|10314.2|10313.5|10314.4|10313.6|10310.9|10310.2|392
1609790700000|2021-01-04 20:05:00|10314.3|10313.6|10314.9|10313.9|10315|10314.2|10313|10312.2|411
1609791000000|2021-01-04 20:10:00|10315|10314|10313|10312.3|10315|10314|10312.8|10312|331
1609791300000|2021-01-04 20:15:00|10312.9|10312.2|10312.6|10311.9|10314|10313.3|10312.6|10311.9|216
1609791600000|2021-01-04 20:20:00|10312.7|10312|10314|10313|10314|10313.2|10311.9|10311.2|216
1609791900000|2021-01-04 20:25:00|10313.9|10313.2|10315|10314.3|10315.4|10314.7|10313.4|10312.7|272
1609792200000|2021-01-04 20:30:00|10315.1|10314.4|10316.3|10315.6|10317.8|10316.9|10314.8|10314|404
1609792500000|2021-01-04 20:35:00|10316.4|10315.7|10316.7|10315.7|10318.4|10317.6|10316.1|10315.4|336
1609792800000|2021-01-04 20:40:00|10316.8|10315.8|10317.9|10316.9|10318.4|10317.4|10316.1|10315.4|336
1609793100000|2021-01-04 20:45:00|10317.8|10316.8|10318.8|10317.8|10319.6|10318.8|10315.4|10314.5|345
1609793400000|2021-01-04 20:50:00|10318.7|10317.7|10319.3|10318.3|10320|10319|10317.4|10316.5|358
1609793700000|2021-01-04 20:55:00|10319.4|10318.4|10314.8|10314.1|10320|10319.1|10314.6|10313.8|423
1609794000000|2021-01-04 21:00:00|10315|10314|10315.7|10314.7|10317.3|10316.5|10314.6|10313.6|273
1609794300000|2021-01-04 21:05:00|10315.8|10314.8|10315.1|10314.4|10315.8|10314.8|10314.5|10313.7|243
1609794600000|2021-01-04 21:10:00|10315.2|10314.2|10314.9|10314.2|10316.2|10315.3|10314.6|10313.7|264
1609794900000|2021-01-04 21:15:00|10315|10314|10316.7|10315.7|10316.7|10315.9|10314.9|10314|163
1609795200000|2021-01-04 21:20:00|10316.6|10315.6|10316.4|10315.4|10316.6|10315.9|10315.5|10314.6|125
1609795500000|2021-01-04 21:25:00|10316.1|10315.5|10316.9|10315.9|10317|10316.1|10316|10315.2|95
1609795800000|2021-01-04 21:30:00|10316.8|10315.8|10315.5|10314.8|10317.1|10316.3|10315|10314.2|161
1609796100000|2021-01-04 21:35:00|10315.8|10314.7|10316.1|10315.1|10316.4|10315.5|10315.3|10314.3|129
1609796400000|2021-01-04 21:40:00|10315.9|10315.2|10316.8|10315.8|10318.2|10317.3|10315.8|10314.8|151
1609796700000|2021-01-04 21:45:00|10317.4|10316.4|10316.2|10315.2|10317.5|10316.6|10315.6|10314.6|133
1609797000000|2021-01-04 21:50:00|10316.1|10315.1|10315.8|10314.8|10316.5|10315.5|10315|10314|167
1609797300000|2021-01-04 21:55:00|10315.6|10314.6|10315.3|10312.5|10316.3|10315.2|10314|10312.2|331
1609797600000|2021-01-04 22:00:00|10315.7|10310.6|10314.3|10309.1|10316|10310.8|10312.6|10306.6|60
1609797900000|2021-01-04 22:05:00|10314.8|10308.8|10314.2|10308.2|10316.1|10311.4|10313.1|10307.1|137
1609798200000|2021-01-04 22:10:00|10314.1|10308.1|10314.5|10308.5|10315.4|10309.4|10313.7|10307.7|123
1609798500000|2021-01-04 22:15:00|10314.4|10308.4|10314.8|10308.9|10315|10309.3|10314.2|10308.3|126
1609798800000|2021-01-04 22:20:00|10314.7|10308.8|10314.6|10308.6|10315|10309.4|10312.2|10307.5|136
1609799100000|2021-01-04 22:25:00|10314.4|10308.4|10315.1|10309.1|10315.1|10309.3|10313.7|10308.1|130
1609799400000|2021-01-04 22:30:00|10314.9|10308.9|10314.6|10308.8|10315|10309.1|10313.8|10307.8|215
1609799700000|2021-01-04 22:35:00|10314.3|10308.9|10313.6|10308.5|10316.9|10310.9|10312.9|10308.2|179
1609800000000|2021-01-04 22:40:00|10313.7|10308.6|10314.7|10308.8|10315.2|10310.1|10313.2|10308.1|181
1609800300000|2021-01-04 22:45:00|10314.8|10309.5|10314.3|10309.9|10315.3|10310.3|10314|10308.5|203
1609800600000|2021-01-04 22:50:00|10314.8|10309.8|10314.3|10309|10315.1|10310.6|10313.8|10308.1|206
1609800900000|2021-01-04 22:55:00|10314.7|10308.8|10314.5|10310.9|10315.1|10311|10313.7|10308.5|673
1609801200000|2021-01-04 23:00:00|10314.6|10311|10317.1|10315.5|10317.1|10315.7|10312.8|10310.5|423
1609801500000|2021-01-04 23:05:00|10317|10315.6|10314.8|10313.8|10318.5|10316.9|10314.5|10313.7|445
1609801800000|2021-01-04 23:10:00|10314.7|10313.7|10313.3|10312.3|10315|10314|10313|10312|198
1609802100000|2021-01-04 23:15:00|10313.4|10312.4|10312.3|10311.3|10313.8|10312.8|10312|10311|156
1609802400000|2021-01-04 23:20:00|10312.4|10311.4|10311.6|10310.6|10313.3|10312.3|10311.6|10310.6|161
1609802700000|2021-01-04 23:25:00|10311.7|10310.7|10313.9|10312.9|10314|10313|10311|10310|133
1609803000000|2021-01-04 23:30:00|10313.8|10312.8|10313.1|10312.1|10314.6|10313.7|10311.9|10310.9|302
1609803300000|2021-01-04 23:35:00|10313|10312|10314.2|10313.2|10314.8|10313.8|10312.6|10311.6|231
1609803600000|2021-01-04 23:40:00|10314.4|10313.4|10315.6|10314.6|10316|10315|10314|10313|199
1609803900000|2021-01-04 23:45:00|10315.5|10314.5|10313.5|10312.5|10315.6|10314.7|10312.5|10311.6|313
1609804200000|2021-01-04 23:50:00|10313.4|10312.4|10312.3|10311.3|10314.2|10313.2|10312|10311|176
1609804500000|2021-01-04 23:55:00|10312.1|10311.1|10314.1|10313.1|10314.2|10313.4|10311.6|10310.8|184
1609804800000|2021-01-05 00:00:00|10314|10313|10316.1|10315.1|10318.5|10317.5|10313.8|10312.8|456
1609805100000|2021-01-05 00:05:00|10316.2|10315.2|10317.8|10316.8|10319.7|10318.8|10316.1|10315.1|376
1609805400000|2021-01-05 00:10:00|10317.7|10316.7|10318.9|10317.9|10319|10318.1|10316.8|10315.9|269
1609805700000|2021-01-05 00:15:00|10318.7|10317.7|10317.6|10316.9|10318.9|10318|10316.3|10315.4|335
1609806000000|2021-01-05 00:20:00|10317.7|10317|10315.8|10315.1|10317.7|10317|10315.7|10315|177
1609806300000|2021-01-05 00:25:00|10315.9|10315.2|10315.8|10315.1|10316.6|10315.9|10313.7|10312.9|301
1609806600000|2021-01-05 00:30:00|10315.7|10315|10312.8|10311.8|10316.7|10315.7|10312.7|10311.8|295
1609806900000|2021-01-05 00:35:00|10313|10312.3|10312.6|10311.9|10313.4|10312.5|10311.6|10310.8|238
1609807200000|2021-01-05 00:40:00|10312.5|10311.8|10314.2|10313.5|10314.8|10314|10312.1|10311.2|233
1609807500000|2021-01-05 00:45:00|10314.1|10313.4|10312.9|10312.2|10314.8|10314.1|10312.6|10311.9|214
1609807800000|2021-01-05 00:50:00|10312.8|10311.9|10313.5|10312.5|10314.3|10313.3|10308.1|10307.4|701
1609808100000|2021-01-05 00:55:00|10313.9|10312.9|10312.7|10312|10313.9|10313.1|10311.7|10310.9|401
1609808400000|2021-01-05 01:00:00|10312.6|10311.9|10314.2|10313.5|10314.9|10314.1|10310.8|10309.9|428
1609808700000|2021-01-05 01:05:00|10314.3|10313.6|10314.8|10314.1|10316.1|10315.1|10313.9|10313.2|308
1609809000000|2021-01-05 01:10:00|10314.9|10314.2|10314.2|10313.2|10315.5|10314.8|10313.9|10313.1|351
1609809300000|2021-01-05 01:15:00|10314.3|10313.5|10314.9|10313.9|10315.3|10314.5|10313|10312|339
1609809600000|2021-01-05 01:20:00|10314.8|10313.8|10313|10312.3|10315|10314.1|10312.9|10312.2|236
1609809900000|2021-01-05 01:25:00|10313.1|10312.4|10312.3|10311.3|10313.3|10312.6|10311|10310.1|224
1609810200000|2021-01-05 01:30:00|10312.4|10311.6|10311.5|10310.8|10313.4|10312.6|10311.4|10310.7|348
1609810500000|2021-01-05 01:35:00|10311.6|10310.9|10313.2|10312.5|10313.4|10312.7|10310.6|10309.9|290
1609810800000|2021-01-05 01:40:00|10313.3|10312.6|10315.3|10314.3|10315.5|10314.8|10312.2|10311.4|306
1609811100000|2021-01-05 01:45:00|10315.2|10314.2|10315.4|10314.4|10316.2|10315.5|10314.9|10314.1|311
1609811400000|2021-01-05 01:50:00|10315.2|10314.5|10315.1|10314.4|10315.2|10314.5|10313.4|10312.7|215
1609811700000|2021-01-05 01:55:00|10315|10314.3|10313.1|10312.4|10315.3|10314.6|10312.1|10311.3|375
1609812000000|2021-01-05 02:00:00|10313|10312.3|10314.6|10313.6|10315.3|10314.5|10311.1|10310.3|299
1609812300000|2021-01-05 02:05:00|10314.5|10313.5|10315|10314|10315|10314.1|10314|10313.3|220
1609812600000|2021-01-05 02:10:00|10314.9|10313.9|10314.3|10313.6|10315|10314.1|10312.3|10311.5|315
1609812900000|2021-01-05 02:15:00|10314.4|10313.7|10314.4|10313.7|10314.8|10314|10313.7|10313|143
1609813200000|2021-01-05 02:20:00|10314.5|10313.8|10315.1|10314.4|10315.6|10314.8|10314.2|10313.5|157
1609813500000|2021-01-05 02:25:00|10315.2|10314.5|10313.5|10312.8|10315.3|10314.6|10313.3|10312.4|282
1609813800000|2021-01-05 02:30:00|10313.6|10312.9|10313.4|10312.7|10314.3|10313.6|10312.7|10311.8|307
1609814100000|2021-01-05 02:35:00|10313.5|10312.8|10313.5|10312.8|10315.2|10314.5|10312.6|10311.9|324
1609814400000|2021-01-05 02:40:00|10313.6|10312.9|10313.7|10313|10314.8|10314.1|10313.2|10312.3|344
1609814700000|2021-01-05 02:45:00|10313.8|10313.1|10312.7|10312|10314.6|10313.8|10312.3|10311.4|344
1609815000000|2021-01-05 02:50:00|10312.6|10311.9|10313.1|10312.4|10313.4|10312.7|10312.3|10311.6|199
1609815300000|2021-01-05 02:55:00|10313.2|10312.5|10311.6|10310.9|10313.3|10312.6|10311.4|10310.7|260
1609815600000|2021-01-05 03:00:00|10311.7|10311|10312.9|10312.2|10313|10312.3|10311.1|10310.4|275
1609815900000|2021-01-05 03:05:00|10313|10312.3|10311.8|10311.1|10313|10312.3|10311.6|10310.9|191
1609816200000|2021-01-05 03:10:00|10311.9|10311.2|10306.8|10306.1|10312.2|10311.5|10306.7|10306|323
1609816500000|2021-01-05 03:15:00|10306.9|10306.2|10308.5|10307.8|10309.2|10308.5|10306.5|10305.8|355
1609816800000|2021-01-05 03:20:00|10308.4|10307.7|10308.8|10308.1|10310.1|10309.3|10307.3|10306.5|186
1609817100000|2021-01-05 03:25:00|10308.7|10308|10307.6|10306.9|10309|10308.3|10307.3|10306.5|204
1609817400000|2021-01-05 03:30:00|10307.5|10306.8|10308|10307.3|10308.4|10307.7|10306.3|10305.6|192
1609817700000|2021-01-05 03:35:00|10307.9|10307.2|10305.4|10304.7|10308.2|10307.5|10305|10304.3|244
1609818000000|2021-01-05 03:40:00|10305.6|10304.9|10304.9|10304.2|10306.2|10305.4|10304|10303.2|413
1609818300000|2021-01-05 03:45:00|10304.8|10304.1|10306.2|10305.5|10306.4|10305.7|10304.7|10304|326
1609818600000|2021-01-05 03:50:00|10306.3|10305.6|10305|10304.3|10307|10306.3|10304.3|10303.6|436
1609818900000|2021-01-05 03:55:00|10304.9|10304.2|10303.8|10303.1|10305.1|10304.4|10302.6|10301.9|243
1609819200000|2021-01-05 04:00:00|10303.6|10302.9|10301.5|10300.8|10303.7|10303|10301.5|10300.8|197
1609819500000|2021-01-05 04:05:00|10301.6|10300.9|10303|10302.3|10303.5|10302.8|10301|10300.3|325
1609819800000|2021-01-05 04:10:00|10303.1|10302.4|10302.5|10301.8|10303.7|10303|10302.1|10301.3|373
1609820100000|2021-01-05 04:15:00|10302.4|10301.7|10301.4|10300.7|10303.5|10302.8|10300.4|10299.4|320
1609820400000|2021-01-05 04:20:00|10301.3|10300.6|10301.8|10301.1|10303.2|10302.5|10300.8|10300.1|323
1609820700000|2021-01-05 04:25:00|10301.7|10301|10303.3|10302.6|10305.3|10304.5|10301.7|10301|320
1609821000000|2021-01-05 04:30:00|10303.4|10302.7|10303.4|10302.7|10304.1|10303.2|10302.6|10301.8|368
1609821300000|2021-01-05 04:35:00|10303.5|10302.8|10303.6|10302.9|10304.2|10303.4|10302.9|10302.2|244
1609821600000|2021-01-05 04:40:00|10303.7|10303|10302.9|10302.2|10303.8|10303|10301.8|10301|268
1609821900000|2021-01-05 04:45:00|10302.8|10302.1|10303.2|10302.5|10303.3|10302.6|10301.5|10300.8|222
1609822200000|2021-01-05 04:50:00|10303.3|10302.3|10302.9|10302.2|10303.9|10303|10302.1|10301.3|183
1609822500000|2021-01-05 04:55:00|10303|10302.3|10299.8|10299.1|10303|10302.3|10299.2|10298.4|292
1609822800000|2021-01-05 05:00:00|10299.9|10299.2|10298.3|10297.6|10300|10299.2|10297.5|10296.8|412
1609823100000|2021-01-05 05:05:00|10298.5|10297.8|10298.2|10297.5|10298.9|10298.1|10296.8|10296.1|322
1609823400000|2021-01-05 05:10:00|10298.1|10297.4|10298.2|10297.5|10298.9|10298.2|10297.1|10296.4|330
1609823700000|2021-01-05 05:15:00|10298.3|10297.6|10296.7|10296|10299.2|10298.5|10296.7|10295.9|350
1609824000000|2021-01-05 05:20:00|10296.8|10296.1|10296.2|10295.5|10297.4|10296.6|10295.6|10294.9|363
1609824300000|2021-01-05 05:25:00|10296.3|10295.6|10297|10296.3|10297.5|10296.8|10296|10295.2|263
1609824600000|2021-01-05 05:30:00|10296.9|10296.2|10295.6|10294.9|10297|10296.3|10295.1|10294.3|307
1609824900000|2021-01-05 05:35:00|10295.5|10294.8|10294.9|10294.2|10295.8|10294.9|10294.1|10293.4|218
1609825200000|2021-01-05 05:40:00|10295|10294.3|10297.8|10297.1|10297.8|10297.1|10294.9|10294.1|217
1609825500000|2021-01-05 05:45:00|10298.1|10297.4|10298.1|10297.4|10298.4|10297.7|10297.7|10296.8|158
1609825800000|2021-01-05 05:50:00|10298|10297.3|10295.4|10294.7|10298.1|10297.4|10295.4|10294.7|208
1609826100000|2021-01-05 05:55:00|10295.3|10294.6|10295.8|10295.1|10296.1|10295.4|10293.8|10293|284
1609826400000|2021-01-05 06:00:00|10295.9|10295.2|10296.2|10295.5|10296.8|10296.1|10294.8|10294.1|305
1609826700000|2021-01-05 06:05:00|10296.3|10295.6|10297.2|10296.5|10297.5|10296.8|10296.2|10295.4|160
1609827000000|2021-01-05 06:10:00|10297.3|10296.6|10293.3|10292.6|10297.3|10296.6|10293.2|10292.3|265
1609827300000|2021-01-05 06:15:00|10293.7|10292.7|10293.6|10292.9|10294.7|10294|10292.9|10292.2|154
1609827600000|2021-01-05 06:20:00|10293.7|10293|10290.6|10289.9|10293.8|10293.1|10290.6|10289.9|236
1609827900000|2021-01-05 06:25:00|10290|10289.3|10292.8|10292.1|10293.1|10292.4|10289.9|10289|177
1609828200000|2021-01-05 06:30:00|10292.7|10292|10292.9|10292.2|10294.2|10293.5|10292.4|10291.5|174
1609828500000|2021-01-05 06:35:00|10293|10292.3|10292|10291.3|10293.1|10292.4|10291.6|10290.9|241
1609828800000|2021-01-05 06:40:00|10291.9|10291.2|10290.5|10289.8|10292.3|10291.4|10290.3|10289.6|212
1609829100000|2021-01-05 06:45:00|10290.4|10289.7|10291.5|10290.8|10291.9|10291.1|10289.6|10288.9|245
1609829400000|2021-01-05 06:50:00|10291.4|10290.7|10291.8|10290.8|10292.2|10291.5|10289.3|10288.4|298
1609829700000|2021-01-05 06:55:00|10291.9|10290.9|10292.6|10291.6|10293.6|10292.9|10291.4|10290.7|242
1609830000000|2021-01-05 07:00:00|10292.5|10291.8|10294.3|10293.6|10294.8|10293.9|10291.3|10290.6|344
1609830300000|2021-01-05 07:05:00|10294.1|10293.4|10298.5|10297.8|10299.8|10299|10293.9|10293.2|415
1609830600000|2021-01-05 07:10:00|10298.4|10297.7|10299.1|10298.1|10300.3|10299.4|10297.2|10296.5|453
1609830900000|2021-01-05 07:15:00|10299.2|10298.2|10294|10293.3|10299.7|10298.9|10293.6|10292.8|301
1609831200000|2021-01-05 07:20:00|10294.2|10293.2|10293.1|10292.4|10295.2|10294.3|10291.9|10291|393
1609831500000|2021-01-05 07:25:00|10293|10292.3|10291.6|10290.9|10293.8|10293.1|10291.3|10290.3|287
1609831800000|2021-01-05 07:30:00|10291.5|10290.8|10288.4|10287.7|10291.5|10290.8|10288.4|10287.7|439
1609832100000|2021-01-05 07:35:00|10288.6|10287.9|10292.9|10292.2|10293.3|10292.6|10288.1|10287.4|506
1609832400000|2021-01-05 07:40:00|10292.8|10292.1|10293|10292.3|10293.2|10292.5|10291.7|10291|302
1609832700000|2021-01-05 07:45:00|10293.1|10292.4|10294.9|10294.2|10295|10294.3|10291.7|10291|392
1609833000000|2021-01-05 07:50:00|10295.1|10294.1|10294.8|10294.1|10296|10295.3|10294.2|10293.5|406
1609833300000|2021-01-05 07:55:00|10294.7|10294|10295.4|10294.7|10297.2|10296.5|10294.6|10293.7|386
1609833600000|2021-01-05 08:00:00|10295.5|10294.8|10292.9|10292.2|10295.5|10294.8|10290.5|10289.8|482
1609833900000|2021-01-05 08:05:00|10293|10292.3|10291.6|10290.9|10293.7|10293|10289.2|10288.4|436
1609834200000|2021-01-05 08:10:00|10291.4|10290.7|10292.4|10291.4|10293.2|10292.5|10290.7|10290|337
1609834500000|2021-01-05 08:15:00|10292.3|10291.6|10291.5|10290.8|10296.6|10295.9|10290.6|10289.8|553
1609834800000|2021-01-05 08:20:00|10291.4|10290.7|10291.2|10290.5|10292.7|10292|10291.1|10290.4|398
1609835100000|2021-01-05 08:25:00|10291.1|10290.4|10289.2|10288.5|10291.4|10290.7|10288.5|10287.8|536
1609835400000|2021-01-05 08:30:00|10289.3|10288.6|10291.8|10291.1|10293|10292.3|10289.1|10288.4|427
1609835700000|2021-01-05 08:35:00|10291.9|10291.2|10295.4|10294.7|10295.7|10295|10291.7|10291|397
1609836000000|2021-01-05 08:40:00|10295.3|10294.6|10292.5|10291.8|10295.5|10294.8|10291.3|10290.6|484
1609836300000|2021-01-05 08:45:00|10292.7|10292|10293.8|10293.1|10295.7|10295|10292.5|10291.8|435
1609836600000|2021-01-05 08:50:00|10293.7|10293|10294.5|10293.8|10295.6|10294.9|10293|10292.3|349
1609836900000|2021-01-05 08:55:00|10294.4|10293.7|10291.2|10290.5|10294.5|10293.8|10290.8|10290.1|306
1609837200000|2021-01-05 09:00:00|10291|10290.3|10290.9|10290.2|10292.4|10291.7|10290.1|10289.4|387
1609837500000|2021-01-05 09:05:00|10291.1|10290.4|10284.6|10283.9|10291.1|10290.4|10283.4|10282.7|602
1609837800000|2021-01-05 09:10:00|10284.5|10283.8|10284.9|10284.2|10286.6|10285.8|10284.1|10283.4|375
1609838100000|2021-01-05 09:15:00|10285|10284.3|10286.3|10285.3|10286.4|10285.5|10282.3|10281.6|421
1609838400000|2021-01-05 09:20:00|10286.2|10285.2|10283.3|10282.6|10287|10286.1|10283.3|10282.6|408
1609838700000|2021-01-05 09:25:00|10283.4|10282.7|10282.4|10281.7|10284.6|10283.9|10281.7|10281|307
1609839000000|2021-01-05 09:30:00|10282.3|10281.6|10283.4|10282.7|10285.2|10284.5|10282.3|10281.6|340
1609839300000|2021-01-05 09:35:00|10283.5|10282.8|10283.8|10283.1|10284.7|10284|10283.3|10282.6|285
1609839600000|2021-01-05 09:40:00|10283.7|10283|10285.3|10284.6|10285.6|10284.9|10282.6|10281.8|302
1609839900000|2021-01-05 09:45:00|10285.5|10284.8|10283.5|10282.8|10286.7|10286|10282.7|10281.9|392
1609840200000|2021-01-05 09:50:00|10283.4|10282.7|10284.7|10284|10285.1|10284.3|10283.1|10282.4|254
1609840500000|2021-01-05 09:55:00|10284.6|10283.9|10284|10283.3|10285.4|10284.6|10282.9|10282.2|393
1609840800000|2021-01-05 10:00:00|10284.1|10283.4|10286|10285.3|10286.2|10285.4|10284|10283.3|336
1609841100000|2021-01-05 10:05:00|10285.9|10285.2|10285.5|10284.8|10286.7|10285.9|10285|10284.3|298
1609841400000|2021-01-05 10:10:00|10285.3|10284.6|10285.3|10284.6|10286|10285.3|10284.5|10283.8|214
1609841700000|2021-01-05 10:15:00|10285.4|10284.7|10284.1|10283.4|10286.4|10285.7|10284.1|10283.4|293
1609842000000|2021-01-05 10:20:00|10284.3|10283.3|10282.1|10281.4|10284.9|10284|10280.2|10279.4|440
1609842300000|2021-01-05 10:25:00|10282.2|10281.5|10281.7|10281|10282.3|10281.5|10280.2|10279.5|364
1609842600000|2021-01-05 10:30:00|10281.3|10280.6|10282.4|10281.7|10283.4|10282.7|10280.6|10279.8|252
1609842900000|2021-01-05 10:35:00|10282.3|10281.6|10282.5|10281.5|10283.5|10282.6|10280.8|10280.1|257
1609843200000|2021-01-05 10:40:00|10282.6|10281.6|10285.3|10284.6|10287.6|10286.9|10282.3|10281.5|530
1609843500000|2021-01-05 10:45:00|10285.4|10284.7|10286.9|10286.2|10288.3|10287.6|10285.1|10284.4|423
1609843800000|2021-01-05 10:50:00|10286.8|10286.1|10285.9|10285.2|10288.2|10287.5|10284.8|10284.1|349
1609844100000|2021-01-05 10:55:00|10285.8|10285.1|10287.9|10287.2|10288.9|10288.2|10285.1|10284.4|382
1609844400000|2021-01-05 11:00:00|10287.8|10287.1|10283.3|10282.6|10289.1|10288.3|10282.9|10282|675
1609844700000|2021-01-05 11:05:00|10283.5|10282.8|10281.8|10281.1|10283.8|10283|10281.1|10280.2|491
1609845000000|2021-01-05 11:10:00|10281.9|10281.2|10283.1|10282.4|10283.1|10282.4|10281.2|10280.4|339
1609845300000|2021-01-05 11:15:00|10282.9|10282.2|10285.9|10285.2|10285.9|10285.2|10282.1|10281.4|411
1609845600000|2021-01-05 11:20:00|10285.8|10285.1|10283.4|10282.7|10286.8|10286|10282.8|10281.9|339
1609845900000|2021-01-05 11:25:00|10283.3|10282.6|10282.4|10281.7|10283.5|10282.6|10280.7|10280|482
1609846200000|2021-01-05 11:30:00|10282.3|10281.6|10281.3|10280.6|10283|10282.2|10280.2|10279.4|272
1609846500000|2021-01-05 11:35:00|10281.4|10280.7|10283.7|10282.7|10284.3|10283.5|10279.9|10279.2|395
1609846800000|2021-01-05 11:40:00|10283.5|10282.8|10283.9|10283.2|10285.1|10284.1|10282.8|10282|341
1609847100000|2021-01-05 11:45:00|10284|10283.3|10282|10281|10284|10283.3|10280.6|10279.6|400
1609847400000|2021-01-05 11:50:00|10281.9|10281.2|10281.9|10281.2|10282.3|10281.6|10281|10280|197
1609847700000|2021-01-05 11:55:00|10281.8|10281.1|10282.2|10281.5|10282.6|10281.7|10281.2|10280.4|256
1609848000000|2021-01-05 12:00:00|10282.3|10281.6|10280.5|10279.8|10282.9|10282.2|10280.2|10279.5|328
1609848300000|2021-01-05 12:05:00|10280.6|10279.9|10283.6|10282.6|10283.6|10282.7|10280|10279.3|315
1609848600000|2021-01-05 12:10:00|10283.5|10282.5|10286.5|10285.8|10287.9|10286.9|10283.5|10282.5|503
1609848900000|2021-01-05 12:15:00|10286.6|10285.9|10288.1|10287.4|10288.4|10287.5|10286.3|10285.3|645
1609849200000|2021-01-05 12:20:00|10288.2|10287.5|10288.8|10288.1|10290.6|10289.8|10287.8|10287|311
1609849500000|2021-01-05 12:25:00|10288.7|10288|10290.8|10290.1|10291|10290.1|10288.6|10287.9|393
1609849800000|2021-01-05 12:30:00|10290.9|10289.9|10290|10289|10294.8|10293.9|10289.9|10289|459
1609850100000|2021-01-05 12:35:00|10289.9|10288.9|10287.4|10286.7|10290.4|10289.6|10286.2|10285.5|404
1609850400000|2021-01-05 12:40:00|10287.5|10286.8|10291.5|10290.5|10291.6|10290.6|10287.5|10286.8|421
1609850700000|2021-01-05 12:45:00|10291.4|10290.4|10292.9|10292.2|10294.4|10293.6|10290.9|10290.1|612
1609851000000|2021-01-05 12:50:00|10293|10292.3|10289.4|10288.7|10293.1|10292.4|10289|10288.2|521
1609851300000|2021-01-05 12:55:00|10289.5|10288.8|10289.5|10288.8|10292.2|10291.4|10288.1|10287.1|476
1609851600000|2021-01-05 13:00:00|10289.8|10288.9|10289.6|10288.9|10290.6|10289.6|10287.3|10286.3|519
1609851900000|2021-01-05 13:05:00|10289.7|10288.6|10287.4|10286.4|10290.9|10290.1|10287.3|10286.3|440
1609852200000|2021-01-05 13:10:00|10287.3|10286.3|10289|10288|10289.6|10288.6|10286.8|10285.8|440
1609852500000|2021-01-05 13:15:00|10288.9|10287.9|10288|10287.3|10289.7|10288.8|10286.2|10285.5|483
1609852800000|2021-01-05 13:20:00|10288.6|10287.6|10291|10290.3|10291.4|10290.6|10288.5|10287.6|555
1609853100000|2021-01-05 13:25:00|10290.9|10290.2|10289.8|10288.8|10292.8|10291.8|10289.1|10288.2|432
1609853400000|2021-01-05 13:30:00|10289.7|10288.7|10291.8|10291.1|10292.7|10291.9|10289.2|10288.3|578
1609853700000|2021-01-05 13:35:00|10291.9|10291.2|10291|10290|10292|10291.2|10290.2|10289.2|438
1609854000000|2021-01-05 13:40:00|10291.1|10290.1|10291.5|10290.8|10293.1|10292.3|10290.2|10289.4|452
1609854300000|2021-01-05 13:45:00|10291.4|10290.7|10293.2|10292.2|10293.4|10292.7|10291|10290.2|412
1609854600000|2021-01-05 13:50:00|10293.1|10292.1|10290.8|10290.1|10293.4|10292.6|10289.9|10289|512
1609854900000|2021-01-05 13:55:00|10290.7|10290|10292.2|10291.5|10292.9|10292.1|10290.3|10289.5|420
1609855200000|2021-01-05 14:00:00|10292.1|10291.4|10290.3|10289.3|10293.3|10292.5|10289.9|10289.1|421
1609855500000|2021-01-05 14:05:00|10290.2|10289.2|10289.4|10288.7|10291.4|10290.6|10289.3|10288.5|299
1609855800000|2021-01-05 14:10:00|10289.3|10288.6|10287.6|10286.6|10289.9|10289|10287.1|10286.2|362
1609856100000|2021-01-05 14:15:00|10287.5|10286.5|10283.3|10282.6|10287.5|10286.6|10282.9|10282.2|442
1609856400000|2021-01-05 14:20:00|10283.2|10282.5|10285.6|10284.9|10287.1|10286.2|10282.7|10281.8|492
1609856700000|2021-01-05 14:25:00|10285.5|10284.8|10285.1|10284.1|10285.8|10285|10283.8|10282.8|387
1609857000000|2021-01-05 14:30:00|10285|10284|10285.8|10285.1|10289.8|10289.1|10284.3|10283.6|647
1609857300000|2021-01-05 14:35:00|10285.9|10285.2|10283.5|10282.5|10287.4|10286.5|10282|10281.1|828
1609857600000|2021-01-05 14:40:00|10283.6|10282.6|10284.6|10283.6|10284.7|10284|10281.2|10280.2|657
1609857900000|2021-01-05 14:45:00|10284.5|10283.5|10283.6|10282.6|10286.4|10285.5|10283.5|10282.6|534
1609858200000|2021-01-05 14:50:00|10283.5|10282.5|10282.2|10281.5|10284.2|10283.4|10281.4|10280.5|363
1609858500000|2021-01-05 14:55:00|10282.5|10281.8|10282.3|10281.3|10284.3|10283.3|10281|10280.2|525
1609858800000|2021-01-05 15:00:00|10282.4|10281.4|10290.3|10289.3|10295.3|10294.3|10282.4|10281.4|998
1609859100000|2021-01-05 15:05:00|10290.4|10289.4|10292.2|10291.5|10293.4|10292.6|10289|10288|854
1609859400000|2021-01-05 15:10:00|10292.1|10291.4|10288.3|10287.6|10292.2|10291.5|10286.9|10286.1|574
1609859700000|2021-01-05 15:15:00|10288.4|10287.7|10290.1|10289.1|10290.4|10289.5|10286.1|10285.4|555
1609860000000|2021-01-05 15:20:00|10289.8|10289|10290|10289.3|10291.9|10291|10287.9|10287|615
1609860300000|2021-01-05 15:25:00|10289.9|10289.2|10289.2|10288.5|10290.3|10289.5|10288|10287.3|548
1609860600000|2021-01-05 15:30:00|10289.3|10288.6|10285.9|10284.9|10291.2|10290.4|10285.6|10284.9|610
1609860900000|2021-01-05 15:35:00|10285.4|10284.7|10281.6|10280.9|10285.6|10284.8|10277.9|10277|784
1609861200000|2021-01-05 15:40:00|10281.7|10280.7|10283.8|10282.8|10285.8|10284.8|10278.9|10278.2|712
1609861500000|2021-01-05 15:45:00|10283.7|10283|10281.2|10280.5|10283.8|10283|10279|10278.3|718
1609861800000|2021-01-05 15:50:00|10281.3|10280.6|10282.1|10281.4|10282.4|10281.6|10278.8|10278.1|615
1609862100000|2021-01-05 15:55:00|10282.2|10281.5|10279.2|10278.5|10283.3|10282.3|10277.9|10277.1|644
1609862400000|2021-01-05 16:00:00|10279.4|10278.7|10279.2|10278.5|10281|10280.3|10278.2|10277.5|370
1609862700000|2021-01-05 16:05:00|10279.3|10278.6|10280.1|10279.4|10281|10280.3|10279.1|10278.4|409
1609863000000|2021-01-05 16:10:00|10280|10279.3|10280.2|10279.5|10282.6|10281.9|10279.9|10279.2|308
1609863300000|2021-01-05 16:15:00|10280.1|10279.4|10278.5|10277.8|10282|10281.2|10278.4|10277.4|403
1609863600000|2021-01-05 16:20:00|10278.6|10277.5|10276.7|10276|10278.6|10277.7|10275.7|10274.9|620
1609863900000|2021-01-05 16:25:00|10276.8|10276.1|10274|10273.3|10277|10276.3|10273.4|10272.5|451
1609864200000|2021-01-05 16:30:00|10274.1|10273.4|10274.6|10273.9|10275.9|10275|10272|10271.3|555
1609864500000|2021-01-05 16:35:00|10274.5|10273.8|10268.5|10267.8|10275.2|10274.5|10267.4|10266.6|688
1609864800000|2021-01-05 16:40:00|10268.6|10267.9|10275|10274.3|10275.7|10274.9|10266.9|10266.2|695
1609865100000|2021-01-05 16:45:00|10275.1|10274.4|10272.5|10271.8|10275.1|10274.4|10270.7|10269.8|652
1609865400000|2021-01-05 16:50:00|10272.4|10271.7|10272|10271|10273.6|10272.9|10271.7|10270.8|424
1609865700000|2021-01-05 16:55:00|10271.8|10270.8|10270.8|10270.1|10271.9|10271|10269.7|10268.9|357
1609866000000|2021-01-05 17:00:00|10270.9|10270.2|10265.1|10264.4|10271.6|10270.9|10264|10263|488
1609866300000|2021-01-05 17:05:00|10265.4|10264.5|10263.2|10262.2|10267.2|10266.4|10262|10261|651
1609866600000|2021-01-05 17:10:00|10263.4|10262.4|10264.1|10263.4|10264.9|10264.1|10261|10260|632
1609866900000|2021-01-05 17:15:00|10264.2|10263.5|10265.3|10264.3|10265.7|10264.7|10261.8|10260.8|428
1609867200000|2021-01-05 17:20:00|10265.2|10264.5|10264.5|10263.5|10266.5|10265.6|10264.3|10263.5|380
1609867500000|2021-01-05 17:25:00|10264.1|10263.1|10265.8|10264.8|10266.5|10265.5|10262.1|10261.1|434
1609867800000|2021-01-05 17:30:00|10265.6|10264.9|10265.6|10264.9|10266.4|10265.5|10263.9|10263.2|378
1609868100000|2021-01-05 17:35:00|10265.7|10265|10264.6|10263.9|10266.1|10265.3|10264.4|10263.6|299
1609868400000|2021-01-05 17:40:00|10264.1|10263.4|10266.4|10265.7|10266.9|10266|10263.9|10263.1|339
1609868700000|2021-01-05 17:45:00|10266.3|10265.6|10265.1|10264.1|10266.5|10265.7|10264.7|10263.8|321
1609869000000|2021-01-05 17:50:00|10265.2|10264.2|10266.1|10265.1|10268.1|10267.2|10264.5|10263.6|340
1609869300000|2021-01-05 17:55:00|10266.4|10265.4|10265.6|10264.9|10268.1|10267.2|10265.1|10264.3|373
1609869600000|2021-01-05 18:00:00|10265.7|10265|10267.2|10266.2|10268.4|10267.5|10265.1|10264.2|316
1609869900000|2021-01-05 18:05:00|10267.4|10266.4|10267.5|10266.8|10268.2|10267.4|10266.2|10265.4|331
1609870200000|2021-01-05 18:10:00|10267.6|10266.9|10266.8|10265.8|10268|10267.2|10266.6|10265.7|213
1609870500000|2021-01-05 18:15:00|10266.7|10265.7|10266.5|10265.5|10267.8|10267.1|10265.7|10264.9|185
1609870800000|2021-01-05 18:20:00|10266.6|10265.6|10266.1|10265.1|10267.2|10266.3|10265.7|10264.9|388
1609871100000|2021-01-05 18:25:00|10266|10265|10265.5|10264.5|10266.1|10265.1|10264.3|10263.3|339
1609871400000|2021-01-05 18:30:00|10265.3|10264.6|10267.8|10266.8|10268.7|10267.8|10265.3|10264.6|450
1609871700000|2021-01-05 18:35:00|10267.7|10266.7|10265.8|10265.1|10267.8|10266.8|10264.7|10263.9|535
1609872000000|2021-01-05 18:40:00|10265.9|10265.2|10266.3|10265.6|10267.7|10267|10265.8|10265.1|273
1609872300000|2021-01-05 18:45:00|10266.4|10265.7|10265|10264.3|10266.9|10266|10265|10264.3|274
1609872600000|2021-01-05 18:50:00|10265.1|10264.4|10265.5|10264.5|10266.9|10266.1|10264.5|10263.7|306
1609872900000|2021-01-05 18:55:00|10265.7|10264.7|10265.7|10265|10266.6|10265.7|10264.8|10263.8|292
1609873200000|2021-01-05 19:00:00|10265.6|10264.9|10267|10266.3|10268.3|10267.4|10265.1|10264.3|318
1609873500000|2021-01-05 19:05:00|10267.2|10266.2|10266.6|10265.9|10268.5|10267.5|10266.6|10265.7|258
1609873800000|2021-01-05 19:10:00|10266.8|10265.8|10266.7|10266|10267.3|10266.4|10266.5|10265.8|170
1609874100000|2021-01-05 19:15:00|10266.6|10265.9|10266.9|10265.9|10267.2|10266.4|10266.5|10265.7|209
1609874400000|2021-01-05 19:20:00|10267|10266|10266.2|10265.2|10267.2|10266.4|10265.9|10265.1|195
1609874700000|2021-01-05 19:25:00|10265.9|10264.8|10266.1|10265.1|10267.2|10266.3|10265.7|10264.8|233
1609875000000|2021-01-05 19:30:00|10266|10265|10265.1|10264.1|10266.9|10266.2|10265|10264.1|189
1609875300000|2021-01-05 19:35:00|10265.2|10264.2|10265.2|10264.2|10265.2|10264.3|10263.9|10263.1|164
1609875600000|2021-01-05 19:40:00|10265.1|10264.1|10265.7|10264.7|10266.7|10266|10265|10264.1|157
1609875900000|2021-01-05 19:45:00|10265.5|10264.8|10266.1|10265.1|10266.2|10265.4|10265|10264.1|258
1609876200000|2021-01-05 19:50:00|10266|10265.3|10267.8|10266.8|10268.5|10267.5|10266|10265.1|223
1609876500000|2021-01-05 19:55:00|10267.9|10266.9|10263.9|10263.2|10268|10267|10263.6|10262.9|282
1609876800000|2021-01-05 20:00:00|10264.1|10263.4|10264.1|10263.1|10265.8|10265|10263.4|10262.4|235
1609877100000|2021-01-05 20:05:00|10264|10263|10264.1|10263.4|10264.8|10263.8|10263.4|10262.6|198
1609877400000|2021-01-05 20:10:00|10264.2|10263.2|10263.2|10262.5|10264.7|10263.8|10263.1|10262.3|250
1609877700000|2021-01-05 20:15:00|10263.3|10262.6|10263.5|10262.8|10264.2|10263.3|10263.1|10262.2|191
1609878000000|2021-01-05 20:20:00|10263.6|10262.9|10265.9|10264.9|10265.9|10264.9|10263.6|10262.7|234
1609878300000|2021-01-05 20:25:00|10265.7|10265|10267.4|10266.4|10268.1|10267.2|10265.7|10264.9|200
1609878600000|2021-01-05 20:30:00|10267.3|10266.3|10266.8|10266.1|10268|10267|10265.4|10264.6|240
1609878900000|2021-01-05 20:35:00|10266.9|10265.9|10266.8|10265.8|10267|10266.2|10266.1|10265.2|145
1609879200000|2021-01-05 20:40:00|10266.6|10265.9|10267.2|10266.5|10267.6|10266.8|10265.9|10265.1|185
1609879500000|2021-01-05 20:45:00|10267.3|10266.6|10266.8|10265.8|10268.4|10267.5|10266.4|10265.6|174
1609879800000|2021-01-05 20:50:00|10266.9|10265.9|10265.8|10264.8|10267.7|10266.9|10265|10264.1|178
1609880100000|2021-01-05 20:55:00|10265.7|10264.7|10270.4|10269.4|10270.9|10269.9|10265.5|10264.6|332
1609880400000|2021-01-05 21:00:00|10270.2|10269.2|10272.9|10271.9|10273.5|10272.5|10270.2|10269.2|348
1609880700000|2021-01-05 21:05:00|10272.8|10271.8|10274.3|10273.3|10274.4|10273.5|10272.2|10271.3|188
1609881000000|2021-01-05 21:10:00|10274|10273|10275.5|10274.5|10275.5|10274.5|10273.8|10272.9|124
1609881300000|2021-01-05 21:15:00|10275.4|10274.4|10274.5|10273.5|10276|10275|10274.3|10273.4|128
1609881600000|2021-01-05 21:20:00|10274.4|10273.4|10274.2|10273.2|10275|10274|10273.6|10272.6|134
1609881900000|2021-01-05 21:25:00|10274.3|10273.3|10273.7|10272.7|10274.3|10273.3|10273.4|10272.7|69
1609882200000|2021-01-05 21:30:00|10273.8|10272.8|10273.3|10272.3|10274.3|10273.3|10272.9|10272.1|82
1609882500000|2021-01-05 21:35:00|10273.4|10272.4|10274.3|10273.3|10274.4|10273.6|10273.2|10272.2|86
1609882800000|2021-01-05 21:40:00|10274.4|10273.4|10273.3|10272.3|10274.5|10273.6|10273.1|10272.1|81
1609883100000|2021-01-05 21:45:00|10273.4|10272.4|10273.3|10272.3|10274.2|10273.2|10272.7|10271.7|123
1609883400000|2021-01-05 21:50:00|10273.2|10272.2|10272.5|10271.5|10273.3|10272.3|10272.1|10271.1|177
1609883700000|2021-01-05 21:55:00|10272.4|10271.4|10273|10270.9|10274.3|10272.3|10271.7|10267.9|236
1609884000000|2021-01-05 22:00:00|10275.3|10269.3|10272.1|10266.1|10278|10272|10271.9|10265.9|42
1609884300000|2021-01-05 22:05:00|10271.9|10265.9|10277.7|10271.7|10279|10273|10271.9|10265.9|160
1609884600000|2021-01-05 22:10:00|10277.8|10271.8|10277.7|10271.7|10278.2|10272.2|10276.8|10270.8|123
1609884900000|2021-01-05 22:15:00|10277.5|10271.5|10278|10272|10279|10273|10276.3|10271.1|262
1609885200000|2021-01-05 22:20:00|10275.9|10272.1|10278.2|10272.2|10278.6|10272.6|10275.8|10271.2|186
1609885500000|2021-01-05 22:25:00|10277|10272|10275.7|10272.3|10278.1|10272.4|10275.1|10270.9|192
1609885800000|2021-01-05 22:30:00|10275.6|10272|10275.5|10272.3|10275.9|10272.6|10274.8|10271.6|214
1609886100000|2021-01-05 22:35:00|10275.4|10272.2|10276.6|10272.3|10278.6|10273.2|10275|10271.7|231
1609886400000|2021-01-05 22:40:00|10276.7|10272.2|10276.5|10271.2|10277.7|10272.7|10275.9|10270.9|252
1609886700000|2021-01-05 22:45:00|10276.3|10271.1|10276.2|10271.6|10276.9|10272|10275.5|10271.1|249
1609887000000|2021-01-05 22:50:00|10276.1|10271.5|10274.8|10268.8|10278.1|10272.3|10274.5|10268.6|363
1609887300000|2021-01-05 22:55:00|10275|10269|10275.1|10269.1|10276.2|10270.2|10273.7|10267.7|1173
1609887600000|2021-01-05 23:00:00|10274.8|10268.8|10269.8|10268.8|10274.8|10271.5|10269.1|10267.6|666
1609887900000|2021-01-05 23:05:00|10270.1|10268.6|10269.1|10268.1|10270.1|10268.8|10267.5|10266.2|175
1609888200000|2021-01-05 23:10:00|10269.2|10268.2|10268.9|10267.9|10271|10269.5|10268.6|10267.6|202
1609888500000|2021-01-05 23:15:00|10268.8|10267.8|10270.6|10269.6|10270.6|10269.7|10268.6|10267.6|230
1609888800000|2021-01-05 23:20:00|10270.5|10269.5|10267.7|10266.7|10270.5|10269.5|10266.5|10265.5|192
1609889100000|2021-01-05 23:25:00|10267.6|10266.6|10269.9|10268.9|10270|10269|10267.1|10266.1|146
1609889400000|2021-01-05 23:30:00|10269.8|10268.8|10266.8|10265.8|10270|10269|10265.7|10264.9|257
1609889700000|2021-01-05 23:35:00|10266.7|10265.7|10268.7|10267.7|10269|10268|10265.4|10264.6|262
1609890000000|2021-01-05 23:40:00|10268.6|10267.6|10266.8|10265.8|10268.6|10267.6|10266|10265|190
1609890300000|2021-01-05 23:45:00|10266.9|10265.9|10268|10267|10268.1|10267.2|10266.4|10265.6|226
1609890600000|2021-01-05 23:50:00|10267.9|10266.9|10269.6|10268.6|10270.1|10269.1|10267.3|10266.3|211
1609890900000|2021-01-05 23:55:00|10269.5|10268.5|10269.2|10268.2|10270.1|10269.1|10268.3|10267.3|220
1609891200000|2021-01-06 00:00:00|10269.1|10268.1|10266.1|10265.1|10271|10270|10264.2|10263.2|509
1609891500000|2021-01-06 00:05:00|10266|10265|10264|10263|10266.3|10265.3|10262.9|10261.9|362
1609891800000|2021-01-06 00:10:00|10264.2|10263.5|10264.3|10263.3|10265.1|10264.3|10263.7|10262.9|405
1609892100000|2021-01-06 00:15:00|10264.2|10263.2|10263.6|10262.6|10265.1|10264.3|10263.1|10262.3|300
1609892400000|2021-01-06 00:20:00|10263.5|10262.8|10261.5|10260.5|10264|10263.2|10259.7|10258.7|497
1609892700000|2021-01-06 00:25:00|10261.6|10260.6|10261.1|10260.4|10262.4|10261.4|10260.6|10259.9|395
1609893000000|2021-01-06 00:30:00|10261.2|10260.5|10260.7|10260|10262.4|10261.7|10260.2|10259.3|323
1609893300000|2021-01-06 00:35:00|10260.8|10259.8|10263.2|10262.2|10263.2|10262.4|10260.1|10259.4|313
1609893600000|2021-01-06 00:40:00|10263.1|10262.1|10264.5|10263.8|10267|10266.2|10263.1|10262.1|431
1609893900000|2021-01-06 00:45:00|10264.6|10263.6|10264.5|10263.8|10265.5|10264.8|10263.5|10262.8|251
1609894200000|2021-01-06 00:50:00|10264.4|10263.7|10266.5|10265.5|10268.6|10267.8|10260.7|10259.7|932
1609894500000|2021-01-06 00:55:00|10266.3|10265.3|10267.9|10266.9|10271|10270.1|10265.5|10264.5|810
1609894800000|2021-01-06 01:00:00|10268|10267|10266.8|10265.8|10269|10268|10265.4|10264.5|692
1609895100000|2021-01-06 01:05:00|10266.7|10266|10267.6|10266.9|10269.3|10268.4|10265.9|10265|589
1609895400000|2021-01-06 01:10:00|10267.5|10266.8|10267.5|10266.5|10268.7|10267.9|10266.1|10265.1|760
1609895700000|2021-01-06 01:15:00|10267.6|10266.6|10276.9|10276.2|10277.3|10276.5|10266.4|10265.4|975
1609896000000|2021-01-06 01:20:00|10277|10276.3|10277.6|10276.9|10278.8|10277.8|10274.1|10273.3|865
1609896300000|2021-01-06 01:25:00|10277.5|10276.8|10279.6|10278.6|10280.3|10279.6|10274.8|10273.8|757
1609896600000|2021-01-06 01:30:00|10279.4|10278.4|10277.1|10276.1|10280.8|10280|10275.6|10274.8|666
1609896900000|2021-01-06 01:35:00|10277.2|10276.2|10281|10280|10281.4|10280.5|10276.8|10275.9|713
1609897200000|2021-01-06 01:40:00|10281.2|10280.2|10280.4|10279.4|10282.9|10281.9|10279.5|10278.5|683
1609897500000|2021-01-06 01:45:00|10280.3|10279.3|10280.7|10279.7|10282.5|10281.7|10279.2|10278.2|463
1609897800000|2021-01-06 01:50:00|10280.6|10279.6|10277.9|10277.2|10281.8|10280.9|10277.1|10276.2|568
1609898100000|2021-01-06 01:55:00|10278|10277.3|10278.1|10277.1|10279.3|10278.5|10277.2|10276.2|567
1609898400000|2021-01-06 02:00:00|10278|10277|10275.3|10274.6|10279|10278|10275.2|10274.5|593
1609898700000|2021-01-06 02:05:00|10275.2|10274.5|10277.2|10276.2|10277.6|10276.6|10274.8|10274.1|522
1609899000000|2021-01-06 02:10:00|10277.1|10276.1|10279.2|10278.2|10279.8|10278.9|10276.2|10275.4|530
1609899300000|2021-01-06 02:15:00|10279|10278.3|10279.4|10278.4|10280.8|10279.9|10277.9|10276.9|455
1609899600000|2021-01-06 02:20:00|10279.5|10278.5|10282.5|10281.5|10282.7|10281.9|10278.9|10278.1|469
1609899900000|2021-01-06 02:25:00|10282.4|10281.4|10280.8|10280.1|10283.3|10282.5|10280.8|10280|363
1609900200000|2021-01-06 02:30:00|10281|10280.3|10281.1|10280.1|10281.5|10280.7|10278.9|10278.1|491
1609900500000|2021-01-06 02:35:00|10281.2|10280.2|10280.2|10279.2|10281.9|10280.9|10279.1|10278.3|399
1609900800000|2021-01-06 02:40:00|10280.1|10279.4|10280.8|10279.8|10281.7|10280.9|10279.4|10278.5|465
1609901100000|2021-01-06 02:45:00|10280.7|10279.7|10282.7|10281.7|10283.2|10282.5|10280.2|10279.4|465
1609901400000|2021-01-06 02:50:00|10282.8|10281.8|10283.3|10282.6|10286.1|10285.2|10282|10281.2|495
1609901700000|2021-01-06 02:55:00|10283.4|10282.4|10283.8|10282.8|10287.6|10286.7|10283.4|10282.4|703
1609902000000|2021-01-06 03:00:00|10283.9|10282.9|10281.9|10281.2|10285.5|10284.7|10281.4|10280.5|642
1609902300000|2021-01-06 03:05:00|10282|10281|10282.3|10281.3|10283|10282.1|10280.9|10280.1|450
1609902600000|2021-01-06 03:10:00|10282.4|10281.4|10282.1|10281.1|10283.6|10282.8|10281.2|10280.3|475
1609902900000|2021-01-06 03:15:00|10282|10281.3|10281.4|10280.7|10282.8|10281.9|10279.2|10278.2|572
1609903200000|2021-01-06 03:20:00|10281.5|10280.8|10277.9|10277.2|10281.7|10280.9|10277.5|10276.8|400
1609903500000|2021-01-06 03:25:00|10278|10277.3|10279.7|10279|10280.2|10279.4|10277.9|10277|426
1609903800000|2021-01-06 03:30:00|10279.8|10279.1|10281.2|10280.5|10282|10281.1|10279.2|10278.4|477
1609904100000|2021-01-06 03:35:00|10281.3|10280.6|10281|10280|10282|10281.2|10279.9|10278.9|361
1609904400000|2021-01-06 03:40:00|10280.9|10279.9|10280.7|10279.7|10281.2|10280.5|10279.3|10278.5|391
1609904700000|2021-01-06 03:45:00|10280.8|10279.8|10279.6|10278.6|10280.9|10279.9|10279.5|10278.6|262
1609905000000|2021-01-06 03:50:00|10279.7|10278.7|10279.8|10278.8|10280.7|10279.9|10279|10278.1|307
1609905300000|2021-01-06 03:55:00|10279.9|10278.9|10281.4|10280.4|10281.8|10280.9|10278.9|10278|473
1609905600000|2021-01-06 04:00:00|10281.5|10280.5|10280.7|10279.7|10282|10281.1|10279.6|10278.9|526
1609905900000|2021-01-06 04:05:00|10280.3|10279.6|10279|10278.3|10280.6|10279.9|10278.2|10277.5|345
1609906200000|2021-01-06 04:10:00|10279.2|10278.2|10280.1|10279.4|10280.8|10280|10278.9|10278.1|273
1609906500000|2021-01-06 04:15:00|10280.2|10279.5|10280.1|10279.1|10282.3|10281.6|10279|10278|472
1609906800000|2021-01-06 04:20:00|10280.2|10279.2|10275.9|10275.2|10280.5|10279.7|10272|10271|695
1609907100000|2021-01-06 04:25:00|10275.8|10275.1|10276|10275.3|10276.9|10275.9|10274.3|10273.3|595
1609907400000|2021-01-06 04:30:00|10276.1|10275.4|10276.8|10276.1|10277.4|10276.5|10275|10274.3|497
1609907700000|2021-01-06 04:35:00|10276.9|10276.2|10276.5|10275.5|10278.3|10277.3|10276.1|10275.3|421
1609908000000|2021-01-06 04:40:00|10276.4|10275.4|10279.5|10278.8|10279.7|10278.9|10276.2|10275.4|474
1609908300000|2021-01-06 04:45:00|10279.6|10278.9|10282.6|10281.6|10282.7|10281.9|10279.1|10278.3|598
1609908600000|2021-01-06 04:50:00|10282.3|10281.7|10281.3|10280.6|10283|10282.1|10280.2|10279.5|440
1609908900000|2021-01-06 04:55:00|10281.2|10280.5|10282.4|10281.7|10284|10283.1|10280.4|10279.7|492
1609909200000|2021-01-06 05:00:00|10282.5|10281.8|10282.3|10281.3|10282.8|10281.8|10279.5|10278.7|481
1609909500000|2021-01-06 05:05:00|10282.4|10281.4|10281.1|10280.1|10282.5|10281.5|10280.9|10280|383
1609909800000|2021-01-06 05:10:00|10281|10280|10281.6|10280.9|10282.5|10281.8|10281|10280|458
1609910100000|2021-01-06 05:15:00|10281.7|10281|10282.2|10281.5|10282.7|10282|10280.7|10279.8|349
1609910400000|2021-01-06 05:20:00|10282.1|10281.4|10278.5|10277.5|10283.6|10282.8|10278.5|10277.5|511
1609910700000|2021-01-06 05:25:00|10278.4|10277.4|10276.3|10275.6|10278.4|10277.5|10275.5|10274.7|367
1609911000000|2021-01-06 05:30:00|10276.4|10275.7|10277.9|10277.2|10278.2|10277.3|10275.8|10275.1|321
1609911300000|2021-01-06 05:35:00|10278|10277.3|10276.8|10276.1|10278.2|10277.3|10276.4|10275.7|170
1609911600000|2021-01-06 05:40:00|10276.9|10276.2|10276.5|10275.5|10277.6|10276.8|10275.8|10275|225
1609911900000|2021-01-06 05:45:00|10276.4|10275.4|10276.8|10276.1|10277.1|10276.2|10275.1|10274.4|192
1609912200000|2021-01-06 05:50:00|10276.9|10276.2|10277.5|10276.8|10278.3|10277.5|10276.5|10275.8|342
1609912500000|2021-01-06 05:55:00|10277.7|10276.7|10279.2|10278.5|10279.3|10278.5|10277.1|10276.4|345
1609912800000|2021-01-06 06:00:00|10279.3|10278.6|10278.7|10278|10279.8|10279.1|10278.5|10277.6|251
1609913100000|2021-01-06 06:05:00|10278.6|10277.9|10277.3|10276.6|10279.2|10278.4|10277|10276.2|267
1609913400000|2021-01-06 06:10:00|10277.5|10276.5|10275.4|10274.4|10277.6|10276.8|10274.9|10274|228
1609913700000|2021-01-06 06:15:00|10275.5|10274.5|10274.4|10273.7|10275.5|10274.7|10274.1|10273.4|130
1609914000000|2021-01-06 06:20:00|10274.5|10273.8|10273.3|10272.6|10275.1|10274.4|10272.6|10271.8|353
1609914300000|2021-01-06 06:25:00|10273.2|10272.5|10275|10274|10275.7|10274.8|10272.9|10272.2|293
1609914600000|2021-01-06 06:30:00|10274.7|10273.7|10273|10272.3|10275.2|10274.4|10273|10272.3|323
1609914900000|2021-01-06 06:35:00|10273.1|10272.4|10274.6|10273.9|10275|10274.2|10273.1|10272.4|248
1609915200000|2021-01-06 06:40:00|10274.7|10274|10275.2|10274.5|10275.5|10274.8|10273.7|10273|229
1609915500000|2021-01-06 06:45:00|10275.3|10274.6|10274.7|10273.7|10277.1|10276.2|10272.9|10271.9|479
1609915800000|2021-01-06 06:50:00|10274.8|10274|10272.7|10272|10275.1|10274.4|10272.5|10271.7|440
1609916100000|2021-01-06 06:55:00|10272.6|10271.9|10272.8|10272.1|10274.5|10273.8|10272|10271.3|309
1609916400000|2021-01-06 07:00:00|10272.7|10272|10274.3|10273.6|10275.1|10274.3|10271.1|10270.4|582
1609916700000|2021-01-06 07:05:00|10274.2|10273.5|10270.6|10269.9|10275.1|10274.4|10270|10269.2|541
1609917000000|2021-01-06 07:10:00|10270.5|10269.8|10270.8|10270.1|10271.6|10270.9|10267.9|10267.1|611
1609917300000|2021-01-06 07:15:00|10270.7|10270|10270.4|10269.4|10271.8|10270.9|10267.8|10267.1|620
1609917600000|2021-01-06 07:20:00|10270.5|10269.5|10271|10270.3|10273.3|10272.5|10270|10269.2|453
1609917900000|2021-01-06 07:25:00|10271.1|10270.4|10270.4|10269.7|10272.9|10272.2|10270.4|10269.7|343
1609918200000|2021-01-06 07:30:00|10270.3|10269.6|10273.4|10272.7|10274|10273.3|10270|10269.3|485
1609918500000|2021-01-06 07:35:00|10273.3|10272.6|10274.7|10273.7|10275.7|10274.8|10272.8|10272.1|496
1609918800000|2021-01-06 07:40:00|10274.6|10273.6|10272.8|10272.1|10274.6|10273.6|10269.1|10268.2|583
1609919100000|2021-01-06 07:45:00|10273|10272|10273.6|10272.9|10275.1|10274.4|10272.9|10272|541
1609919400000|2021-01-06 07:50:00|10273.7|10273|10276.1|10275.1|10276.2|10275.5|10273.4|10272.6|516
1609919700000|2021-01-06 07:55:00|10276|10275|10274.7|10273.7|10277.2|10276.4|10273.9|10273|507
1609920000000|2021-01-06 08:00:00|10274.6|10273.6|10278.5|10277.8|10282.1|10281.4|10274.5|10273.5|825
1609920300000|2021-01-06 08:05:00|10278.6|10277.9|10278|10277.3|10280.8|10280|10277.8|10277.1|639
1609920600000|2021-01-06 08:10:00|10277.9|10277.2|10276.8|10275.8|10278.1|10277.3|10274.5|10273.8|477
1609920900000|2021-01-06 08:15:00|10276.7|10275.7|10279.2|10278.2|10279.3|10278.3|10273.8|10273|592
1609921200000|2021-01-06 08:20:00|10279.1|10278.1|10280.1|10279.4|10281.4|10280.5|10278|10277.1|642
1609921500000|2021-01-06 08:25:00|10280.3|10279.6|10280.9|10279.9|10281.2|10280.4|10277.8|10277|475
1609921800000|2021-01-06 08:30:00|10281|10280.2|10279.6|10278.9|10283.5|10282.8|10278.4|10277.6|646
1609922100000|2021-01-06 08:35:00|10279.7|10279|10276.6|10275.6|10279.9|10279.2|10276.4|10275.6|478
1609922400000|2021-01-06 08:40:00|10276.4|10275.7|10279.5|10278.5|10279.5|10278.5|10276.4|10275.6|450
1609922700000|2021-01-06 08:45:00|10279.4|10278.4|10279|10278.3|10279.9|10279.1|10277|10276.3|398
1609923000000|2021-01-06 08:50:00|10279.3|10278.6|10283.1|10282.4|10283.7|10283|10278.1|10277.4|405
1609923300000|2021-01-06 08:55:00|10283|10282.3|10282.9|10282.2|10284.9|10284|10282|10281.1|566
1609923600000|2021-01-06 09:00:00|10283.1|10282.4|10279.2|10278.2|10283.5|10282.8|10278.4|10277.7|593
1609923900000|2021-01-06 09:05:00|10278.9|10278.1|10280.5|10279.8|10281.9|10281.2|10278|10277.2|447
1609924200000|2021-01-06 09:10:00|10280.6|10279.9|10281|10280.3|10282.9|10282.2|10279.7|10279|461
1609924500000|2021-01-06 09:15:00|10281.1|10280.4|10284.7|10284|10285|10284.2|10280.3|10279.6|602
1609924800000|2021-01-06 09:20:00|10284.8|10284.1|10283.2|10282.5|10285.8|10285.1|10283|10282.1|458
1609925100000|2021-01-06 09:25:00|10283.3|10282.6|10283.8|10282.8|10283.9|10283|10281.5|10280.6|280
1609925400000|2021-01-06 09:30:00|10283.7|10282.7|10281.1|10280.4|10284.5|10283.5|10281|10280.1|295
1609925700000|2021-01-06 09:35:00|10281.2|10280.5|10283.1|10282.4|10284|10283.3|10281|10280.2|297
1609926000000|2021-01-06 09:40:00|10283.3|10282.3|10286.5|10285.8|10286.5|10285.8|10282.5|10281.6|497
1609926300000|2021-01-06 09:45:00|10286.6|10285.9|10285.5|10284.8|10286.6|10285.9|10283.9|10283.2|399
1609926600000|2021-01-06 09:50:00|10285.7|10285|10287.8|10287.1|10289|10288.2|10285.3|10284.6|592
1609926900000|2021-01-06 09:55:00|10287.9|10287.2|10286.7|10286|10288.2|10287.5|10286|10285.2|485
1609927200000|2021-01-06 10:00:00|10286.6|10285.9|10284.7|10284|10287.2|10286.5|10284.4|10283.7|479
1609927500000|2021-01-06 10:05:00|10284.6|10283.9|10284.2|10283.2|10284.7|10284|10283|10282.2|340
1609927800000|2021-01-06 10:10:00|10284.1|10283.1|10286.3|10285.6|10286.5|10285.7|10284.1|10283.1|343
1609928100000|2021-01-06 10:15:00|10286.4|10285.7|10285.1|10284.4|10287|10286.2|10285|10284.3|248
1609928400000|2021-01-06 10:20:00|10285|10284.3|10285.6|10284.9|10285.9|10285.2|10284.1|10283.4|240
1609928700000|2021-01-06 10:25:00|10285.7|10285|10285.1|10284.4|10286|10285.3|10284.2|10283.3|246
1609929000000|2021-01-06 10:30:00|10285.2|10284.5|10282.2|10281.5|10285.5|10284.8|10282|10281.3|298
1609929300000|2021-01-06 10:35:00|10282.3|10281.6|10287|10286|10287|10286.1|10282.2|10281.5|290
1609929600000|2021-01-06 10:40:00|10286.7|10285.7|10282.4|10281.7|10286.7|10285.7|10282|10281.2|385
1609929900000|2021-01-06 10:45:00|10282.5|10281.5|10284|10283|10284.4|10283.7|10281.9|10281.1|393
1609930200000|2021-01-06 10:50:00|10284.1|10283.1|10284.4|10283.7|10284.8|10284.1|10282.8|10282|374
1609930500000|2021-01-06 10:55:00|10284.5|10283.8|10284.5|10283.8|10285.3|10284.6|10283.5|10282.7|393
1609930800000|2021-01-06 11:00:00|10284.4|10283.7|10283.2|10282.2|10285.3|10284.6|10281.9|10281|430
1609931100000|2021-01-06 11:05:00|10283.3|10282.3|10283.6|10282.6|10284.2|10283.3|10282.1|10281.1|368
1609931400000|2021-01-06 11:10:00|10283.5|10282.5|10281.8|10281.1|10283.6|10282.8|10281.8|10281|212
1609931700000|2021-01-06 11:15:00|10281.9|10281.2|10282.6|10281.9|10283.7|10282.9|10281.7|10281|316
1609932000000|2021-01-06 11:20:00|10282.5|10281.8|10280.8|10280.1|10282.5|10281.8|10279.8|10279|322
1609932300000|2021-01-06 11:25:00|10280.9|10280.2|10279.9|10279.2|10282|10281.3|10279.8|10279.1|378
1609932600000|2021-01-06 11:30:00|10280|10279|10280.5|10279.5|10281.6|10280.8|10278.7|10277.9|323
1609932900000|2021-01-06 11:35:00|10280.4|10279.7|10280.3|10279.6|10280.8|10280.1|10278.2|10277.5|345
1609933200000|2021-01-06 11:40:00|10280.2|10279.5|10277.6|10276.9|10280.4|10279.7|10276.2|10275.5|267
1609933500000|2021-01-06 11:45:00|10277.7|10277|10278.3|10277.6|10279.2|10278.5|10277|10276.3|248
1609933800000|2021-01-06 11:50:00|10278.4|10277.7|10280.6|10279.9|10281.2|10280.4|10277.6|10276.8|401
1609934100000|2021-01-06 11:55:00|10280.5|10279.8|10280.4|10279.7|10281.2|10280.5|10280.2|10279.5|304
1609934400000|2021-01-06 12:00:00|10280.3|10279.6|10278.8|10278.1|10281.4|10280.6|10278.7|10278|284
1609934700000|2021-01-06 12:05:00|10278.9|10278.2|10278.9|10278.2|10280|10279.2|10278.8|10278.1|269
1609935000000|2021-01-06 12:10:00|10279|10278.3|10279.1|10278.4|10279.2|10278.5|10278.3|10277.6|311
1609935300000|2021-01-06 12:15:00|10279.2|10278.5|10277.9|10277.2|10280.1|10279.4|10277.8|10277.1|194
1609935600000|2021-01-06 12:20:00|10277.8|10277.1|10278.6|10277.9|10279.3|10278.6|10277.8|10277.1|216
1609935900000|2021-01-06 12:25:00|10278.7|10278|10277.8|10277.1|10278.7|10278|10277.2|10276.5|278
1609936200000|2021-01-06 12:30:00|10278|10277.3|10280|10279.3|10280.9|10280|10277.3|10276.6|267
1609936500000|2021-01-06 12:35:00|10279.9|10279.2|10284.1|10283.4|10284.5|10283.8|10279.9|10279.2|385
1609936800000|2021-01-06 12:40:00|10284|10283.3|10288.2|10287.5|10289.4|10288.4|10283.9|10283.2|528
1609937100000|2021-01-06 12:45:00|10288.1|10287.4|10296.7|10295.7|10298.3|10297.6|10287.5|10286.7|848
1609937400000|2021-01-06 12:50:00|10296.3|10295.6|10295.7|10294.7|10297|10296.3|10292.6|10291.7|760
1609937700000|2021-01-06 12:55:00|10295.5|10294.5|10293.3|10292.3|10297.1|10296.3|10293.2|10292.3|658
1609938000000|2021-01-06 13:00:00|10293.5|10292.5|10298.7|10298|10300.2|10299.5|10293.3|10292.4|710
1609938300000|2021-01-06 13:05:00|10298.6|10297.9|10295.8|10295.1|10300|10299.3|10294.2|10293.5|626
1609938600000|2021-01-06 13:10:00|10295.7|10295|10297.7|10294.9|10298.1|10296.2|10294.9|10294.1|504
1609938900000|2021-01-06 13:15:00|10297.8|10295.6|10290.9|10290.2|10297.8|10295.6|10290.7|10290|570
1609939200000|2021-01-06 13:20:00|10290.8|10290.1|10290.8|10290.1|10293.7|10292.8|10289.8|10289.1|580
1609939500000|2021-01-06 13:25:00|10290.9|10290.2|10292.2|10291.5|10294.1|10293.4|10290.8|10290.1|508
1609939800000|2021-01-06 13:30:00|10292.1|10291.4|10293.9|10293.2|10294.2|10293.5|10291|10290.3|363
1609940100000|2021-01-06 13:35:00|10293.8|10293.1|10299.5|10298.8|10299.6|10298.9|10293.1|10292.4|616
1609940400000|2021-01-06 13:40:00|10299.4|10298.7|10298.7|10298|10300.5|10299.8|10297.6|10296.9|600
1609940700000|2021-01-06 13:45:00|10298.6|10297.9|10313.7|10312.7|10313.9|10312.9|10298.6|10297.9|1008
1609941000000|2021-01-06 13:50:00|10313.8|10312.8|10316.6|10315.9|10318.5|10317.6|10311.5|10310.8|1002
1609941300000|2021-01-06 13:55:00|10316.9|10315.8|10318|10317.3|10320.4|10319.5|10315.4|10314.5|1093
1609941600000|2021-01-06 14:00:00|10318.1|10317.1|10319|10318|10320|10319.2|10315.8|10315.1|990
1609941900000|2021-01-06 14:05:00|10318.8|10318.1|10323|10322.3|10325.7|10325|10317.2|10316.5|1006
1609942200000|2021-01-06 14:10:00|10323.1|10322.4|10320.7|10319.7|10323.7|10323|10318.3|10317.4|876
1609942500000|2021-01-06 14:15:00|10320.8|10319.8|10320.1|10319.4|10322.5|10321.6|10319.4|10318.6|733
1609942800000|2021-01-06 14:20:00|10320.2|10319.5|10320.1|10319.1|10322|10321.1|10317.6|10316.8|684
1609943100000|2021-01-06 14:25:00|10319.6|10318.9|10321.6|10320.9|10322.7|10322|10319.6|10318.9|435
1609943400000|2021-01-06 14:30:00|10321.7|10321|10324.4|10323.7|10325.1|10324.4|10320.3|10319.5|608
1609943700000|2021-01-06 14:35:00|10324.5|10323.8|10321.6|10320.9|10325|10324.3|10321|10320.3|569
1609944000000|2021-01-06 14:40:00|10321.7|10321|10322.7|10321.7|10324.4|10323.6|10321.5|10320.7|516
1609944300000|2021-01-06 14:45:00|10322.5|10321.8|10320.8|10319.8|10325.3|10324.6|10320.6|10319.7|575
1609944600000|2021-01-06 14:50:00|10321|10320|10316.2|10315.5|10322.4|10321.5|10315.3|10314.6|578
1609944900000|2021-01-06 14:55:00|10316|10315|10321|10320|10321.7|10320.7|10315.3|10314.6|534
1609945200000|2021-01-06 15:00:00|10321.2|10320.2|10322.9|10321.9|10324.8|10323.8|10320.5|10319.7|555
1609945500000|2021-01-06 15:05:00|10322.8|10322.2|10321.6|10320.6|10324.6|10323.9|10320|10319.1|499
1609945800000|2021-01-06 15:10:00|10321.3|10320.3|10326|10325|10327.8|10326.9|10320|10319.3|519
1609946100000|2021-01-06 15:15:00|10325.9|10325.2|10328.6|10327.9|10329.2|10328.3|10323.3|10322.6|552
1609946400000|2021-01-06 15:20:00|10328.7|10328|10327.8|10327.1|10329.9|10329|10327.3|10326.6|407
1609946700000|2021-01-06 15:25:00|10327.6|10326.9|10334|10333|10335.3|10334.4|10327.2|10326.4|625
1609947000000|2021-01-06 15:30:00|10333.9|10333.3|10332.2|10331.5|10334|10333.3|10330.4|10329.7|680
1609947300000|2021-01-06 15:35:00|10332.1|10331.4|10332.4|10331.7|10332.7|10332|10328.4|10327.5|611
1609947600000|2021-01-06 15:40:00|10332.6|10331.9|10337.4|10336.4|10340.9|10340.2|10331.3|10330.5|783
1609947900000|2021-01-06 15:45:00|10337.5|10336.5|10343|10342.3|10344.8|10344|10335.8|10335.1|829
1609948200000|2021-01-06 15:50:00|10342.9|10342.2|10344.2|10343.5|10344.8|10344.1|10340.3|10339.6|850
1609948500000|2021-01-06 15:55:00|10344.1|10343.4|10338.6|10337.9|10344.1|10343.4|10338|10337.3|759
1609948800000|2021-01-06 16:00:00|10338.7|10338|10337.4|10336.7|10340.8|10340.1|10337.2|10336.3|644
1609949100000|2021-01-06 16:05:00|10337.3|10336.6|10338.9|10338.2|10340.7|10339.9|10336.8|10336.1|664
1609949400000|2021-01-06 16:10:00|10338.8|10338.1|10338.9|10337.9|10340.6|10339.9|10336|10335.3|682
1609949700000|2021-01-06 16:15:00|10339|10338|10335.5|10334.8|10339.5|10338.8|10335.1|10334.2|668
1609950000000|2021-01-06 16:20:00|10335.6|10334.9|10335.7|10335|10337.6|10336.9|10334.5|10333.7|563
1609950300000|2021-01-06 16:25:00|10335.9|10334.9|10335.8|10334.8|10336.1|10335.3|10332.8|10331.8|566
1609950600000|2021-01-06 16:30:00|10335.6|10334.9|10333.2|10332.2|10335.6|10334.9|10332.5|10331.6|622
1609950900000|2021-01-06 16:35:00|10333.3|10332.3|10332.6|10331.6|10334|10333|10331.7|10330.9|506
1609951200000|2021-01-06 16:40:00|10332.7|10331.7|10332.5|10331.8|10332.9|10331.9|10330.8|10330|445
1609951500000|2021-01-06 16:45:00|10332.3|10331.6|10330.5|10329.8|10334.5|10333.6|10330.4|10329.5|497
1609951800000|2021-01-06 16:50:00|10330.7|10330|10326.2|10325.2|10331.6|10330.7|10326|10325.2|445
1609952100000|2021-01-06 16:55:00|10326.1|10325.1|10326.7|10325.7|10327.4|10326.4|10325.4|10324.5|386
1609952400000|2021-01-06 17:00:00|10326.8|10325.8|10326.3|10325.3|10328.3|10327.5|10325.8|10324.9|448
1609952700000|2021-01-06 17:05:00|10326.2|10325.2|10325.6|10324.6|10328.2|10327.3|10323|10322.3|455
1609953000000|2021-01-06 17:10:00|10325.2|10324.5|10324.8|10324.1|10325.7|10324.7|10322.5|10321.7|469
1609953300000|2021-01-06 17:15:00|10324.9|10324.2|10323.5|10322.5|10325.3|10324.3|10321.4|10320.5|374
1609953600000|2021-01-06 17:20:00|10323.4|10322.4|10323.7|10322.7|10323.8|10323|10321.5|10320.7|427
1609953900000|2021-01-06 17:25:00|10323.6|10322.6|10323.6|10322.9|10324.3|10323.3|10321.8|10320.9|385
1609954200000|2021-01-06 17:30:00|10323.7|10323|10326.4|10325.7|10326.7|10325.8|10323.5|10322.7|346
1609954500000|2021-01-06 17:35:00|10326.5|10325.8|10326.4|10325.7|10327.5|10326.6|10325.6|10324.7|351
1609954800000|2021-01-06 17:40:00|10326.5|10325.5|10326|10325.3|10326.8|10325.8|10325.5|10324.6|201
1609955100000|2021-01-06 17:45:00|10326.1|10325.4|10325.2|10324.2|10326.5|10325.7|10323.7|10322.9|259
1609955400000|2021-01-06 17:50:00|10324.9|10324.3|10324.8|10323.8|10326|10325.2|10323.6|10322.9|363
1609955700000|2021-01-06 17:55:00|10324.9|10324.1|10321.3|10320.3|10324.9|10324.1|10320.8|10320|334
1609956000000|2021-01-06 18:00:00|10321.4|10320.4|10320.8|10319.8|10323.3|10322.5|10320.3|10319.3|312
1609956300000|2021-01-06 18:05:00|10320.9|10319.9|10318.7|10317.7|10322.1|10321.3|10318.6|10317.6|301
1609956600000|2021-01-06 18:10:00|10318.6|10317.9|10319.7|10319|10320.8|10319.9|10318.6|10317.9|220
1609956900000|2021-01-06 18:15:00|10319.8|10319.1|10317.2|10316.2|10320|10319.1|10315.5|10314.5|355
1609957200000|2021-01-06 18:20:00|10317.1|10316.1|10317.2|10316.2|10317.9|10317|10316.1|10315.2|234
1609957500000|2021-01-06 18:25:00|10317.3|10316.3|10317.6|10316.9|10318|10317.2|10316.8|10316|233
1609957800000|2021-01-06 18:30:00|10317.8|10316.8|10317.3|10316.3|10319.5|10318.6|10316.8|10316|335
1609958100000|2021-01-06 18:35:00|10317.2|10316.2|10320.5|10319.5|10320.7|10319.7|10317|10316.1|374
1609958400000|2021-01-06 18:40:00|10320.4|10319.4|10317.3|10316.3|10320.8|10320|10316.9|10316.1|322
1609958700000|2021-01-06 18:45:00|10317.1|10316.4|10316.2|10315.5|10317.8|10316.9|10314.8|10313.9|242
1609959000000|2021-01-06 18:50:00|10316.3|10315.3|10314.8|10314.1|10316.5|10315.5|10313.6|10312.8|291
1609959300000|2021-01-06 18:55:00|10314.9|10314.2|10316.6|10314.5|10317.6|10315.1|10314|10313.2|365
1609959600000|2021-01-06 19:00:00|10316.5|10314.9|10320.4|10319.4|10320.9|10319.6|10316.5|10314.2|478
1609959900000|2021-01-06 19:05:00|10320.5|10319.5|10320.7|10320|10322.2|10321.2|10319|10318|353
1609960200000|2021-01-06 19:10:00|10320.9|10319.7|10322.7|10321.7|10323|10322|10320.3|10319.5|433
1609960500000|2021-01-06 19:15:00|10322.6|10321.6|10323.5|10322.5|10324.9|10323.9|10322|10321|408
1609960800000|2021-01-06 19:20:00|10323.4|10322.4|10319.6|10318.6|10323.4|10322.4|10318.2|10317.2|441
1609961100000|2021-01-06 19:25:00|10319.7|10318.7|10316.7|10315.7|10321.6|10320.7|10316.2|10315.4|570
1609961400000|2021-01-06 19:30:00|10316.4|10315.4|10311.9|10310.9|10316.5|10315.6|10310.2|10309.4|642
1609961700000|2021-01-06 19:35:00|10312|10311|10310.5|10309.5|10313.1|10312.2|10310.3|10309.3|630
1609962000000|2021-01-06 19:40:00|10310.6|10309.6|10312.2|10311.2|10312.5|10311.5|10307.6|10306.6|560
1609962300000|2021-01-06 19:45:00|10312.4|10311.4|10312.2|10311.2|10313.8|10312.8|10310.9|10310|588
1609962600000|2021-01-06 19:50:00|10312.3|10311.3|10314.3|10313.3|10315.2|10314.4|10311.8|10310.8|789
1609962900000|2021-01-06 19:55:00|10314.2|10313.2|10314|10313|10315.2|10314.3|10312|10311.1|568
1609963200000|2021-01-06 20:00:00|10314.2|10313.2|10307.2|10306.2|10314.2|10313.2|10307.1|10306.1|523
1609963500000|2021-01-06 20:05:00|10307.1|10306.1|10301.6|10300.6|10307.8|10306.8|10301.5|10300.5|626
1609963800000|2021-01-06 20:10:00|10301.7|10300.7|10301.4|10300.4|10303.9|10302.9|10300.9|10299.9|604
1609964100000|2021-01-06 20:15:00|10301.5|10300.5|10297.5|10296.5|10301.5|10300.5|10295.4|10294.4|565
1609964400000|2021-01-06 20:20:00|10297.7|10296.7|10301.2|10300.2|10302.4|10301.4|10297.6|10296.6|452
1609964700000|2021-01-06 20:25:00|10301|10300|10298|10297|10301.8|10300.9|10297.4|10296.4|566
1609965000000|2021-01-06 20:30:00|10297.9|10296.9|10296.6|10295.6|10300.2|10299.2|10296.5|10295.5|670
1609965300000|2021-01-06 20:35:00|10296.7|10295.7|10298.2|10297.2|10298.4|10297.4|10294.9|10293.9|430
1609965600000|2021-01-06 20:40:00|10298|10297.3|10302|10301|10302.1|10301.1|10296.8|10295.8|478
1609965900000|2021-01-06 20:45:00|10301.9|10300.9|10302.9|10301.9|10303.8|10302.8|10301.4|10300.5|403
1609966200000|2021-01-06 20:50:00|10303|10302|10302.1|10301.1|10304.9|10303.9|10301.9|10300.9|423
1609966500000|2021-01-06 20:55:00|10302.2|10301.2|10304.3|10303.3|10305.1|10304.1|10301.9|10300.9|384
1609966800000|2021-01-06 21:00:00|10304.2|10303.2|10301.1|10300.1|10304.8|10303.8|10301|10300|199
1609967100000|2021-01-06 21:05:00|10301.2|10300.2|10302|10301|10302|10301|10300.5|10299.5|178
1609967400000|2021-01-06 21:10:00|10301.9|10300.9|10302.5|10301.5|10302.8|10301.8|10301.4|10300.4|149
1609967700000|2021-01-06 21:15:00|10302.6|10301.6|10302.2|10301.2|10302.9|10301.9|10301.7|10300.7|127
1609968000000|2021-01-06 21:20:00|10302.1|10301.1|10303.2|10302.2|10303.4|10302.4|10302|10301|133
1609968300000|2021-01-06 21:25:00|10303.1|10302.1|10302.9|10301.9|10303.6|10302.6|10302.1|10301.1|119
1609968600000|2021-01-06 21:30:00|10302.8|10301.8|10303.3|10302.3|10304.4|10303.4|10301.6|10300.6|259
1609968900000|2021-01-06 21:35:00|10303.4|10302.4|10304|10303|10305|10304|10303.4|10302.4|129
1609969200000|2021-01-06 21:40:00|10303.9|10302.9|10307|10306|10307|10306|10303.5|10302.5|124
1609969500000|2021-01-06 21:45:00|10306.9|10305.9|10303.4|10302.4|10307.1|10306.1|10303.4|10302.4|245
1609969800000|2021-01-06 21:50:00|10303.5|10302.5|10307.8|10306.8|10309.1|10308.1|10303.4|10302.4|522
1609970100000|2021-01-06 21:55:00|10308.1|10306.5|10308|10302.1|10309.4|10308.3|10307|10302.1|605
1609970400000|2021-01-06 22:00:00|10306.8|10300.8|10303.8|10297.8|10307.1|10301.1|10302.6|10296.9|48
1609970700000|2021-01-06 22:05:00|10302.9|10296.9|10306.8|10300.8|10311.1|10305.3|10302.9|10296.9|219
1609971000000|2021-01-06 22:10:00|10306.7|10300.7|10305.5|10299.5|10308.3|10302.3|10305.3|10299.3|141
1609971300000|2021-01-06 22:15:00|10305.8|10299.8|10306.3|10300.3|10308.2|10302.2|10305|10299|143
1609971600000|2021-01-06 22:20:00|10306.5|10300.5|10309.6|10303.6|10311.1|10305.1|10305.9|10299.9|192
1609971900000|2021-01-06 22:25:00|10309.8|10303.8|10309.8|10303.8|10310.8|10305.2|10309.4|10303.4|109
1609972200000|2021-01-06 22:30:00|10309.7|10303.7|10307.9|10303.7|10310.2|10304.5|10307.6|10302.4|150
1609972500000|2021-01-06 22:35:00|10308|10303.5|10307.4|10301.4|10308.1|10304.2|10306.7|10300.7|187
1609972800000|2021-01-06 22:40:00|10307.6|10301.6|10304.5|10298.5|10308.4|10302.8|10304.4|10298.4|274
1609973100000|2021-01-06 22:45:00|10304.9|10298.9|10306.4|10303|10307.6|10304.5|10304.5|10298.7|669
1609973400000|2021-01-06 22:50:00|10306.1|10303.7|10306.5|10302.5|10307.3|10303.7|10305.7|10300.7|562
1609973700000|2021-01-06 22:55:00|10306.2|10302.6|10307.7|10305.5|10308.6|10305.8|10306|10301.8|358
1609974000000|2021-01-06 23:00:00|10307.5|10305.6|10309.8|10308.1|10311.1|10308.6|10307.4|10305.3|1039
1609974300000|2021-01-06 23:05:00|10309.9|10307.9|10306.8|10305.8|10309.9|10308.2|10306.4|10305.2|702
1609974600000|2021-01-06 23:10:00|10306.7|10305.7|10308.4|10307.4|10309|10308|10306.4|10305.4|361
1609974900000|2021-01-06 23:15:00|10308.2|10307.2|10307|10306|10308.7|10307.7|10305.1|10304.1|311
1609975200000|2021-01-06 23:20:00|10306.9|10305.9|10307.1|10306.1|10308.5|10307.5|10306.4|10305.4|389
1609975500000|2021-01-06 23:25:00|10307|10306|10307.4|10306.4|10308.1|10307.1|10306.3|10305.3|376
1609975800000|2021-01-06 23:30:00|10307.3|10306.3|10303.9|10302.9|10307.4|10306.4|10303.2|10302.2|313
1609976100000|2021-01-06 23:35:00|10303.8|10302.8|10303.2|10302.2|10303.8|10302.8|10303.1|10302.1|110
1609976400000|2021-01-06 23:40:00|10303.4|10302.4|10304.4|10303.4|10304.7|10303.7|10302.7|10301.7|222
1609976700000|2021-01-06 23:45:00|10304.5|10303.5|10304.6|10303.6|10305.8|10304.8|10303.1|10302.1|256
1609977000000|2021-01-06 23:50:00|10304.7|10303.7|10304.2|10303.2|10305.9|10305|10304|10303.1|123
1609977300000|2021-01-06 23:55:00|10304.1|10303.1|10302.8|10301.8|10304.2|10303.4|10302.7|10301.7|148
1609977600000|2021-01-07 00:00:00|10302.6|10301.6|10306.6|10305.6|10308.1|10307.1|10302|10301|498
1609977900000|2021-01-07 00:05:00|10306.7|10305.7|10301|10300|10307.6|10306.7|10301|10300|564
1609978200000|2021-01-07 00:10:00|10300.9|10299.9|10298.4|10297.4|10302.2|10301.2|10297.2|10296.2|578
1609978500000|2021-01-07 00:15:00|10298.1|10297.1|10298.9|10297.9|10299.7|10298.9|10296.7|10295.7|499
1609978800000|2021-01-07 00:20:00|10298.7|10298|10299.7|10298.7|10301.2|10300.3|10298.6|10297.7|416
1609979100000|2021-01-07 00:25:00|10299.8|10298.8|10296.8|10295.8|10301|10300.2|10296.6|10295.7|285
1609979400000|2021-01-07 00:30:00|10296.7|10295.7|10297.3|10296.6|10297.8|10296.8|10296.3|10295.4|279
1609979700000|2021-01-07 00:35:00|10297.2|10296.5|10298.5|10297.5|10298.7|10297.8|10296.3|10295.5|311
1609980000000|2021-01-07 00:40:00|10298.4|10297.4|10296.7|10296|10299.3|10298.5|10296|10295.2|345
1609980300000|2021-01-07 00:45:00|10296.9|10295.9|10298.5|10297.8|10299.7|10298.7|10295.5|10294.7|380
1609980600000|2021-01-07 00:50:00|10298.6|10297.9|10299.8|10298.8|10302.3|10301.4|10298.5|10297.5|571
1609980900000|2021-01-07 00:55:00|10299.9|10298.9|10305.9|10304.9|10307|10306|10297.7|10296.7|615
1609981200000|2021-01-07 01:00:00|10305.7|10304.7|10304.3|10303.3|10306.2|10305.3|10303.2|10302.3|549
1609981500000|2021-01-07 01:05:00|10304.2|10303.2|10304.2|10303.2|10305.4|10304.6|10303.8|10302.8|393
1609981800000|2021-01-07 01:10:00|10304.1|10303.1|10303.9|10302.9|10304.8|10304.1|10302.9|10301.9|397
1609982100000|2021-01-07 01:15:00|10303.6|10302.6|10305|10304|10305.8|10305|10303.3|10302.3|372
1609982400000|2021-01-07 01:20:00|10304.9|10303.9|10308.3|10307.3|10310.5|10309.7|10304.3|10303.3|503
1609982700000|2021-01-07 01:25:00|10308.7|10307.6|10314.3|10313.6|10314.6|10313.9|10308|10307.2|419
1609983000000|2021-01-07 01:30:00|10314.1|10313.4|10316.3|10315.3|10316.6|10315.8|10312.8|10311.8|504
1609983300000|2021-01-07 01:35:00|10316.5|10315.5|10313.8|10312.8|10316.6|10315.6|10313.1|10312.3|506
1609983600000|2021-01-07 01:40:00|10313.6|10312.9|10312.8|10311.8|10314.4|10313.5|10311.4|10310.5|459
1609983900000|2021-01-07 01:45:00|10312.7|10311.7|10311.7|10311|10313.9|10313.1|10311.2|10310.4|402
1609984200000|2021-01-07 01:50:00|10311.6|10310.9|10310.1|10309.1|10312.2|10311.4|10309.9|10309.1|365
1609984500000|2021-01-07 01:55:00|10310|10309.3|10315|10314|10315.3|10314.4|10309.9|10309.2|526
1609984800000|2021-01-07 02:00:00|10314.9|10314.2|10313.6|10312.6|10315.8|10314.8|10312.6|10311.6|532
1609985100000|2021-01-07 02:05:00|10313.3|10312.3|10319.4|10318.4|10320.1|10319.1|10313.2|10312.2|482
1609985400000|2021-01-07 02:10:00|10319.5|10318.5|10320|10319|10323.1|10322.1|10319|10318.2|576
1609985700000|2021-01-07 02:15:00|10319.9|10318.9|10322.3|10321.3|10322.7|10321.8|10317.7|10316.7|521
1609986000000|2021-01-07 02:20:00|10322.2|10321.2|10323.8|10322.8|10325.2|10324.5|10321.9|10320.9|527
1609986300000|2021-01-07 02:25:00|10323.7|10322.7|10320.8|10319.8|10324|10323.1|10320.8|10319.8|429
1609986600000|2021-01-07 02:30:00|10320.9|10319.9|10319|10318|10321.3|10320.3|10318.7|10317.8|301
1609986900000|2021-01-07 02:35:00|10318.9|10317.9|10319.3|10318.3|10320.3|10319.4|10317.5|10316.6|385
1609987200000|2021-01-07 02:40:00|10319.4|10318.4|10320|10319|10321.3|10320.4|10319.3|10318.3|242
1609987500000|2021-01-07 02:45:00|10320.1|10319.1|10321.8|10320.8|10322.1|10321.2|10319.4|10318.5|240
1609987800000|2021-01-07 02:50:00|10321.7|10320.7|10319|10318|10322.2|10321.4|10318.2|10317.3|344
1609988100000|2021-01-07 02:55:00|10319.1|10318.1|10319|10318.3|10319.7|10318.9|10317.8|10317|439
1609988400000|2021-01-07 03:00:00|10319.2|10318.2|10316|10315.3|10319.3|10318.4|10315.9|10315|560
1609988700000|2021-01-07 03:05:00|10316.1|10315.4|10316.4|10315.4|10317.4|10316.4|10315.2|10314.2|397
1609989000000|2021-01-07 03:10:00|10316.3|10315.3|10315.4|10314.4|10316.3|10315.3|10314.3|10313.5|293
1609989300000|2021-01-07 03:15:00|10315.3|10314.3|10316.1|10315.1|10316.6|10315.6|10314.8|10313.8|272
1609989600000|2021-01-07 03:20:00|10315.9|10314.9|10316.3|10315.6|10318.3|10317.3|10315.8|10314.8|324
1609989900000|2021-01-07 03:25:00|10316.5|10315.5|10315.6|10314.6|10317.1|10316.1|10315.1|10314.3|347
1609990200000|2021-01-07 03:30:00|10315.4|10314.4|10314|10313.3|10316.4|10315.5|10314|10313.2|360
1609990500000|2021-01-07 03:35:00|10314.1|10313.4|10313.6|10312.6|10315.3|10314.4|10313.6|10312.6|333
1609990800000|2021-01-07 03:40:00|10313.7|10312.7|10313|10312.3|10313.8|10313|10311.7|10310.9|279
1609991100000|2021-01-07 03:45:00|10313.1|10312.4|10313.2|10312.5|10313.8|10312.9|10312.5|10311.7|202
1609991400000|2021-01-07 03:50:00|10313.1|10312.4|10312.8|10311.8|10313.7|10312.7|10312.5|10311.6|202
1609991700000|2021-01-07 03:55:00|10313|10312.1|10313.2|10312.5|10314|10313.3|10312.1|10311.3|270
1609992000000|2021-01-07 04:00:00|10313.3|10312.3|10314.3|10313.3|10315.9|10315.1|10313.1|10312.2|283
1609992300000|2021-01-07 04:05:00|10314.1|10313.4|10314.8|10313.8|10315.1|10314.3|10313.5|10312.7|247
1609992600000|2021-01-07 04:10:00|10314.7|10313.7|10314.4|10313.7|10315.1|10314.4|10313.5|10312.6|242
1609992900000|2021-01-07 04:15:00|10314.3|10313.6|10311.2|10310.5|10314.7|10313.7|10310|10309.1|390
1609993200000|2021-01-07 04:20:00|10311.1|10310.4|10312|10311|10312.7|10311.8|10310.8|10310|239
1609993500000|2021-01-07 04:25:00|10312.1|10311.1|10312.6|10311.6|10313.1|10312.1|10310.9|10309.9|310
1609993800000|2021-01-07 04:30:00|10312.7|10311.7|10312.8|10311.8|10312.9|10312.1|10311.2|10310.4|290
1609994100000|2021-01-07 04:35:00|10312.6|10311.9|10312.7|10311.7|10313.5|10312.8|10311.4|10310.7|379
1609994400000|2021-01-07 04:40:00|10312.6|10311.6|10313.3|10312.3|10313.4|10312.7|10312.1|10311.3|136
1609994700000|2021-01-07 04:45:00|10313.2|10312.2|10313.9|10312.9|10313.9|10313|10313|10312.2|118
1609995000000|2021-01-07 04:50:00|10313.8|10312.8|10314.1|10313.4|10314.5|10313.5|10313.6|10312.7|100
1609995300000|2021-01-07 04:55:00|10314|10313.3|10313.2|10312.2|10314.4|10313.5|10313|10312.1|190
1609995600000|2021-01-07 05:00:00|10313.1|10312.4|10314.9|10313.9|10315.3|10314.5|10313|10312.1|143
1609995900000|2021-01-07 05:05:00|10314.8|10313.8|10314.7|10314|10315.4|10314.7|10314.6|10313.8|104
1609996200000|2021-01-07 05:10:00|10314.6|10313.9|10315.3|10314.6|10316.5|10315.7|10314.5|10313.7|242
1609996500000|2021-01-07 05:15:00|10315.2|10314.5|10317.6|10316.6|10317.7|10316.8|10315|10314.2|198
1609996800000|2021-01-07 05:20:00|10317.7|10316.7|10316|10315.3|10317.7|10316.9|10315.6|10314.9|146
1609997100000|2021-01-07 05:25:00|10316.1|10315.4|10317.7|10316.7|10318|10317.2|10315.8|10314.9|199
1609997400000|2021-01-07 05:30:00|10317.6|10317|10318.1|10317.1|10318.1|10317.3|10317.2|10316.3|151
1609997700000|2021-01-07 05:35:00|10318.3|10317.3|10319.2|10318.5|10320|10319.1|10318|10317.3|204
1609998000000|2021-01-07 05:40:00|10319.1|10318.4|10319.7|10319|10319.9|10319|10318.3|10317.3|199
1609998300000|2021-01-07 05:45:00|10319.6|10318.9|10321.9|10320.9|10323.1|10322.3|10319.2|10318.5|341
1609998600000|2021-01-07 05:50:00|10321.8|10320.8|10319.7|10318.7|10321.9|10321.2|10319.6|10318.7|160
1609998900000|2021-01-07 05:55:00|10319.8|10318.8|10321.8|10320.8|10321.8|10320.8|10319.1|10318.2|237
1609999200000|2021-01-07 06:00:00|10321.9|10320.9|10324.5|10323.5|10324.5|10323.5|10321|10320.2|352
1609999500000|2021-01-07 06:05:00|10324.7|10323.7|10324.5|10323.5|10326.2|10325.2|10323.6|10322.9|314
1609999800000|2021-01-07 06:10:00|10324.4|10323.4|10322.6|10321.9|10326.2|10325.2|10322.5|10321.7|307
1610000100000|2021-01-07 06:15:00|10322.8|10321.8|10322.3|10321.3|10322.9|10322|10320.6|10319.7|249
1610000400000|2021-01-07 06:20:00|10322.4|10321.4|10321.6|10320.6|10323.6|10322.7|10321.2|10320.4|195
1610000700000|2021-01-07 06:25:00|10321.7|10320.7|10319|10318|10321.7|10320.8|10318.9|10318|271
1610001000000|2021-01-07 06:30:00|10319.2|10318.2|10320|10319.3|10321|10320.1|10318.4|10317.6|299
1610001300000|2021-01-07 06:35:00|10320.1|10319.4|10321.8|10320.8|10322.4|10321.4|10319.8|10318.9|223
1610001600000|2021-01-07 06:40:00|10321.5|10320.7|10320|10319|10321.6|10320.8|10319.9|10318.9|246
1610001900000|2021-01-07 06:45:00|10319.9|10318.9|10320.9|10319.9|10321.9|10320.9|10319.2|10318.5|213
1610002200000|2021-01-07 06:50:00|10320.8|10320.1|10323.5|10322.5|10323.9|10323|10320.8|10320|255
1610002500000|2021-01-07 06:55:00|10323.4|10322.4|10321.7|10320.7|10323.5|10322.7|10320.9|10320|149
1610002800000|2021-01-07 07:00:00|10321.5|10320.5|10325.7|10324.7|10328.1|10327.1|10320.6|10319.8|518
1610003100000|2021-01-07 07:05:00|10325.6|10324.6|10330.4|10329.4|10331.4|10330.4|10325.4|10324.4|526
1610003400000|2021-01-07 07:10:00|10330.3|10329.3|10329.2|10328.2|10331.3|10330.3|10327.9|10326.9|395
1610003700000|2021-01-07 07:15:00|10329.4|10328.4|10327.5|10326.5|10330.1|10329.2|10325.7|10325|402
1610004000000|2021-01-07 07:20:00|10327.7|10326.7|10329.7|10328.7|10332|10331|10327.3|10326.5|464
1610004300000|2021-01-07 07:25:00|10329.8|10329.1|10330.2|10329.5|10331.1|10330.1|10329.4|10328.5|331
1610004600000|2021-01-07 07:30:00|10330.3|10329.6|10334.6|10333.6|10335.3|10334.6|10330.3|10329.5|498
1610004900000|2021-01-07 07:35:00|10334.5|10333.5|10332.6|10331.9|10335|10334.1|10332.6|10331.7|450
1610005200000|2021-01-07 07:40:00|10332.7|10331.7|10337|10336|10337.2|10336.3|10332|10331.1|438
1610005500000|2021-01-07 07:45:00|10337.1|10336.1|10334.6|10333.6|10337.1|10336.2|10334.1|10333.2|440
1610005800000|2021-01-07 07:50:00|10334.4|10333.7|10335.1|10334.1|10335.9|10335.1|10333.7|10333|377
1610006100000|2021-01-07 07:55:00|10335|10334|10337|10336|10338.6|10337.6|10334.7|10333.8|538
1610006400000|2021-01-07 08:00:00|10337.1|10336.1|10336.5|10335.8|10337.5|10336.7|10335.9|10335|576
1610006700000|2021-01-07 08:05:00|10336.3|10335.6|10338.6|10337.6|10339.8|10339.1|10336|10335.2|744
1610007000000|2021-01-07 08:10:00|10338.7|10337.7|10338.6|10337.9|10342.4|10341.4|10336.6|10335.7|736
1610007300000|2021-01-07 08:15:00|10338.2|10337.5|10343.3|10342.3|10346.5|10345.5|10337.5|10336.6|707
1610007600000|2021-01-07 08:20:00|10343.4|10342.4|10339.1|10338.1|10345|10344|10338.1|10337.2|649
1610007900000|2021-01-07 08:25:00|10338.9|10338.2|10338.6|10337.6|10341|10340.1|10338.3|10337.5|501
1610008200000|2021-01-07 08:30:00|10338.7|10338|10336.7|10336|10339.5|10338.7|10333.4|10332.7|629
1610008500000|2021-01-07 08:35:00|10336.5|10335.8|10340|10339.3|10340.7|10339.8|10336.3|10335.4|507
1610008800000|2021-01-07 08:40:00|10339.9|10339.2|10335.9|10334.9|10340.3|10339.6|10335|10334.3|545
1610009100000|2021-01-07 08:45:00|10335.8|10334.8|10337.6|10336.9|10338.5|10337.7|10334.8|10334.1|449
1610009400000|2021-01-07 08:50:00|10337.7|10336.7|10336.3|10335.6|10340.3|10339.4|10335.4|10334.6|528
1610009700000|2021-01-07 08:55:00|10336.5|10335.5|10339.7|10338.7|10340.4|10339.5|10336|10335.1|726
1610010000000|2021-01-07 09:00:00|10339.6|10338.9|10342.4|10341.7|10346.8|10345.8|10339|10338.1|676
1610010300000|2021-01-07 09:05:00|10342.6|10341.6|10342.8|10341.8|10343.7|10342.9|10340.8|10339.9|580
1610010600000|2021-01-07 09:10:00|10342.5|10341.7|10347.1|10346.1|10347.8|10346.9|10341.9|10341.2|603
1610010900000|2021-01-07 09:15:00|10347|10346|10346.1|10345.1|10347.9|10347.2|10344.7|10344|673
1610011200000|2021-01-07 09:20:00|10346|10345|10342.9|10342.2|10346|10345|10342.3|10341.3|398
1610011500000|2021-01-07 09:25:00|10343.1|10342.1|10344.4|10343.4|10344.6|10343.6|10341.8|10340.9|268
1610011800000|2021-01-07 09:30:00|10344.1|10343.2|10343.8|10343.1|10346.2|10345.5|10343|10342.2|431
1610012100000|2021-01-07 09:35:00|10343.9|10342.9|10345.4|10344.7|10347|10346.3|10342.6|10341.8|640
1610012400000|2021-01-07 09:40:00|10345.5|10344.8|10347.9|10346.9|10348.1|10347.2|10343.8|10342.8|476
1610012700000|2021-01-07 09:45:00|10348|10347|10351.3|10350.6|10352.2|10351.5|10347.8|10346.8|744
1610013000000|2021-01-07 09:50:00|10351.4|10350.4|10357.9|10357.2|10358.3|10357.4|10351.2|10350.4|933
1610013300000|2021-01-07 09:55:00|10358|10357|10357.2|10356.2|10358.7|10358|10355.7|10354.8|659
1610013600000|2021-01-07 10:00:00|10357.1|10356.4|10355.5|10354.5|10357.4|10356.6|10354.9|10354.2|653
1610013900000|2021-01-07 10:05:00|10355.6|10354.6|10353.4|10352.7|10356.7|10355.7|10351.6|10350.8|603
1610014200000|2021-01-07 10:10:00|10353.5|10352.8|10354.4|10353.4|10355.4|10354.7|10351.3|10350.5|481
1610014500000|2021-01-07 10:15:00|10354.2|10353.2|10354.3|10353.6|10356.6|10355.9|10353.7|10352.7|451
1610014800000|2021-01-07 10:20:00|10354.4|10353.4|10358.5|10357.8|10359.3|10358.4|10353.6|10352.9|572
1610015100000|2021-01-07 10:25:00|10358.7|10357.7|10359.8|10359.1|10360.9|10360.2|10357|10356|561
1610015400000|2021-01-07 10:30:00|10360|10359.3|10363.5|10362.5|10364.3|10363.5|10360|10359.3|651
1610015700000|2021-01-07 10:35:00|10363.6|10362.6|10366.3|10365.6|10366.8|10365.8|10361.8|10360.8|555
1610016000000|2021-01-07 10:40:00|10366.4|10365.7|10366.8|10365.8|10368|10367|10364.4|10363.6|652
1610016300000|2021-01-07 10:45:00|10366.7|10365.7|10365.2|10364.5|10366.9|10366.1|10364.4|10363.6|571
1610016600000|2021-01-07 10:50:00|10365.1|10364.4|10369.2|10368.2|10369.4|10368.7|10365.1|10364.4|599
1610016900000|2021-01-07 10:55:00|10369.3|10368.3|10367.5|10366.5|10371|10370.3|10367.2|10366.4|556
1610017200000|2021-01-07 11:00:00|10367.6|10366.9|10368.5|10367.5|10368.6|10367.8|10365.7|10364.7|528
1610017500000|2021-01-07 11:05:00|10368.6|10367.6|10363|10362|10370.1|10369.1|10362.9|10361.9|536
1610017800000|2021-01-07 11:10:00|10363.2|10362.2|10363.4|10362.4|10365.4|10364.4|10362.4|10361.6|435
1610018100000|2021-01-07 11:15:00|10363.5|10362.5|10366.9|10365.9|10367.9|10367.1|10363.5|10362.5|366
1610018400000|2021-01-07 11:20:00|10367|10366|10365|10364|10367.4|10366.4|10364|10363.1|412
1610018700000|2021-01-07 11:25:00|10364.9|10363.9|10364.1|10363.1|10365.5|10364.6|10363|10362.1|437
1610019000000|2021-01-07 11:30:00|10364.2|10363.2|10363.2|10362.2|10366.2|10365.2|10362.9|10362|565
1610019300000|2021-01-07 11:35:00|10363.1|10362.1|10365.1|10364.1|10365.4|10364.5|10361.3|10360.3|545
1610019600000|2021-01-07 11:40:00|10364.9|10363.9|10364.3|10363.3|10368.3|10367.5|10363.1|10362.3|549
1610019900000|2021-01-07 11:45:00|10364.2|10363.2|10369.1|10368.1|10370.9|10369.9|10363.6|10362.6|448
1610020200000|2021-01-07 11:50:00|10369|10368|10366.1|10365.1|10369.5|10368.5|10363.8|10362.8|423
1610020500000|2021-01-07 11:55:00|10366|10365|10368.4|10367.4|10369.8|10368.8|10364.8|10363.9|602
1610020800000|2021-01-07 12:00:00|10368.5|10367.5|10373.6|10372.6|10375.6|10374.6|10368.1|10367.1|591
1610021100000|2021-01-07 12:05:00|10373.5|10372.5|10372.8|10371.8|10375.3|10374.3|10372.6|10371.6|353
1610021400000|2021-01-07 12:10:00|10372.7|10371.7|10370.7|10369.7|10374.2|10373.3|10370.6|10369.6|312
1610021700000|2021-01-07 12:15:00|10370.8|10369.8|10372.6|10371.6|10373.2|10372.4|10369.1|10368.2|619
1610022000000|2021-01-07 12:20:00|10372.5|10371.5|10367.4|10366.4|10373|10372.1|10366.6|10365.6|492
1610022300000|2021-01-07 12:25:00|10367.2|10366.2|10365.5|10364.5|10367.5|10366.5|10364.5|10363.5|529
1610022600000|2021-01-07 12:30:00|10365.6|10364.6|10366.1|10365.1|10369.6|10368.6|10365.3|10364.4|465
1610022900000|2021-01-07 12:35:00|10366.2|10365.2|10361.9|10360.9|10366.4|10365.5|10361.7|10360.8|530
1610023200000|2021-01-07 12:40:00|10361.8|10360.8|10359.6|10358.6|10362.8|10361.8|10358.8|10357.9|582
1610023500000|2021-01-07 12:45:00|10359.7|10358.7|10359.6|10358.6|10360.8|10359.9|10357.6|10356.6|355
1610023800000|2021-01-07 12:50:00|10359.7|10358.7|10362.4|10361.4|10364.5|10363.5|10359.6|10358.6|386
1610024100000|2021-01-07 12:55:00|10362.3|10361.3|10362.5|10361.5|10363.2|10362.3|10359.7|10358.7|409
1610024400000|2021-01-07 13:00:00|10362.4|10361.4|10363.4|10362.4|10364.6|10363.6|10361.2|10360.2|573
1610024700000|2021-01-07 13:05:00|10363.3|10362.3|10361|10360.3|10364|10363|10361|10360|421
1610025000000|2021-01-07 13:10:00|10361.1|10360.4|10356.2|10355.2|10361.9|10360.9|10355.5|10354.5|481
1610025300000|2021-01-07 13:15:00|10356.1|10355.1|10356.7|10356|10358.1|10357.2|10355.6|10354.7|538
1610025600000|2021-01-07 13:20:00|10356.8|10355.8|10359.4|10358.7|10360.1|10359.1|10356|10355.1|508
1610025900000|2021-01-07 13:25:00|10359.5|10358.5|10358.4|10357.4|10360.4|10359.6|10358.4|10357.4|457
1610026200000|2021-01-07 13:30:00|10358.7|10357.7|10357.2|10356.2|10360|10359.1|10356.3|10355.3|388
1610026500000|2021-01-07 13:35:00|10357.1|10356.1|10355|10354|10358.7|10357.8|10354.9|10353.9|494
1610026800000|2021-01-07 13:40:00|10354.9|10353.9|10354.7|10353.7|10355.2|10354.3|10352.4|10351.4|663
1610027100000|2021-01-07 13:45:00|10354.8|10353.8|10357.1|10356.1|10358.2|10357.2|10354.5|10353.7|586
1610027400000|2021-01-07 13:50:00|10357|10356|10360.8|10359.8|10363.5|10362.5|10356.5|10355.8|587
1610027700000|2021-01-07 13:55:00|10360.9|10359.9|10363|10362|10365.2|10364.2|10360.8|10359.9|499
1610028000000|2021-01-07 14:00:00|10362.9|10361.9|10358.3|10357.3|10364|10363|10358|10357|497
1610028300000|2021-01-07 14:05:00|10358.2|10357.2|10359.7|10358.7|10360.1|10359.1|10357.2|10356.3|541
1610028600000|2021-01-07 14:10:00|10359.8|10358.8|10357.7|10356.7|10359.8|10358.8|10356.9|10356|469
1610028900000|2021-01-07 14:15:00|10357.4|10356.4|10363.1|10362.1|10364.6|10363.6|10356.5|10355.6|691
1610029200000|2021-01-07 14:20:00|10363.2|10362.2|10365.2|10364.2|10365.6|10364.6|10363.2|10362.2|698
1610029500000|2021-01-07 14:25:00|10365|10364.3|10374.8|10373.8|10375.5|10374.5|10364.4|10363.4|745
1610029800000|2021-01-07 14:30:00|10374.7|10373.7|10374.5|10373.5|10379.7|10378.7|10372.8|10371.8|1014
1610030100000|2021-01-07 14:35:00|10374.4|10373.4|10379.3|10378.3|10380.9|10379.9|10374.4|10373.4|756
1610030400000|2021-01-07 14:40:00|10379.2|10378.2|10381.2|10380.2|10383|10382|10378.4|10377.4|827
1610030700000|2021-01-07 14:45:00|10381.3|10380.3|10378.1|10377.1|10381.9|10381|10376.3|10375.4|770
1610031000000|2021-01-07 14:50:00|10378.2|10377.2|10382.4|10381.7|10382.5|10381.7|10377.6|10376.6|709
1610031300000|2021-01-07 14:55:00|10382.5|10381.8|10381.2|10378.3|10383|10382|10380.8|10377.3|656
1610031600000|2021-01-07 15:00:00|10382.2|10378.8|10377.6|10376.6|10384.3|10383.3|10375.3|10374.4|930
1610031900000|2021-01-07 15:05:00|10377.5|10376.5|10385|10384.3|10386.2|10385.5|10376.4|10375.4|981
1610032200000|2021-01-07 15:10:00|10384.8|10384.1|10388.2|10387.2|10389.5|10388.6|10384.4|10383.5|843
1610032500000|2021-01-07 15:15:00|10388.1|10387.1|10394.6|10393.6|10394.9|10394|10387.7|10386.7|858
1610032800000|2021-01-07 15:20:00|10394.7|10393.7|10393.2|10392.5|10394.7|10394|10391.4|10390.4|766
1610033100000|2021-01-07 15:25:00|10393.6|10392.6|10388.8|10388.1|10394.7|10393.8|10388.5|10387.7|674
1610033400000|2021-01-07 15:30:00|10389.1|10388.4|10390.7|10389.7|10394.5|10393.6|10388.9|10388.1|673
1610033700000|2021-01-07 15:35:00|10390.5|10389.5|10386.2|10385.5|10391.2|10390.2|10385.5|10384.5|765
1610034000000|2021-01-07 15:40:00|10386.4|10385.4|10391|10390|10391.6|10390.6|10384.4|10383.7|646
1610034300000|2021-01-07 15:45:00|10391.1|10390.1|10387.3|10386.6|10392|10391|10386.7|10385.7|618
1610034600000|2021-01-07 15:50:00|10387.4|10386.4|10395.4|10394.7|10396.1|10395.2|10387.1|10386.2|712
1610034900000|2021-01-07 15:55:00|10395.5|10394.4|10394.3|10393.6|10396.2|10395.3|10392|10391.2|744
1610035200000|2021-01-07 16:00:00|10394.2|10393.5|10389.7|10389|10395|10394.3|10388.7|10387.9|775
1610035500000|2021-01-07 16:05:00|10389.5|10388.8|10378.9|10378.2|10389.5|10388.8|10378.3|10377.5|601
1610035800000|2021-01-07 16:10:00|10378.8|10378.1|10377.9|10376.9|10380.6|10379.6|10375.4|10374.4|573
1610036100000|2021-01-07 16:15:00|10377.8|10376.8|10381.3|10380.3|10381.9|10380.9|10376.8|10375.8|427
1610036400000|2021-01-07 16:20:00|10381.2|10380.2|10384.1|10383.1|10385.5|10384.6|10381.2|10380.2|385
1610036700000|2021-01-07 16:25:00|10384|10383|10382.1|10381.4|10384.1|10383.2|10380.8|10379.8|410
1610037000000|2021-01-07 16:30:00|10382.3|10381.6|10378.6|10377.9|10382.8|10381.9|10378|10377.1|466
1610037300000|2021-01-07 16:35:00|10379.2|10378.5|10379.8|10378.8|10380.9|10380|10377|10376.1|587
1610037600000|2021-01-07 16:40:00|10379.5|10378.7|10379.2|10378.2|10382.7|10382|10378.7|10377.7|544
1610037900000|2021-01-07 16:45:00|10379.1|10378.1|10380.9|10380.2|10382.5|10381.5|10378|10377.1|420
1610038200000|2021-01-07 16:50:00|10381|10380.3|10381.6|10380.6|10382.9|10381.9|10379.6|10378.6|424
1610038500000|2021-01-07 16:55:00|10381.5|10380.5|10384.7|10384|10385.9|10384.9|10379.7|10378.8|404
1610038800000|2021-01-07 17:00:00|10384.8|10384.1|10386.1|10385.1|10386.5|10385.5|10383.8|10382.8|411
1610039100000|2021-01-07 17:05:00|10386.2|10385.2|10386.9|10385.9|10388.7|10387.9|10385.7|10384.7|391
1610039400000|2021-01-07 17:10:00|10386.7|10385.7|10389.7|10388.7|10389.9|10389|10386.2|10385.3|316
1610039700000|2021-01-07 17:15:00|10389.6|10388.6|10389.1|10388.1|10390.7|10389.7|10388.3|10387.5|317
1610040000000|2021-01-07 17:20:00|10389.2|10388.2|10392.4|10391.4|10392.5|10391.5|10388.2|10387.2|312
1610040300000|2021-01-07 17:25:00|10392.1|10391.1|10395.7|10394.7|10396.3|10395.3|10392.1|10391.1|420
1610040600000|2021-01-07 17:30:00|10395.8|10394.8|10392.5|10391.5|10395.9|10395.1|10392.5|10391.5|405
1610040900000|2021-01-07 17:35:00|10392.6|10391.6|10392.2|10391.2|10393.1|10392.1|10389.9|10388.9|334
1610041200000|2021-01-07 17:40:00|10392|10391.3|10391.6|10390.6|10393.2|10392.4|10391|10390|326
1610041500000|2021-01-07 17:45:00|10391.4|10390.4|10391.2|10390.2|10392|10391.1|10390.4|10389.4|255
1610041800000|2021-01-07 17:50:00|10390.5|10389.8|10387.4|10386.4|10390.5|10389.8|10387.4|10386.4|272
1610042100000|2021-01-07 17:55:00|10387.5|10386.5|10388.7|10387.7|10388.8|10387.9|10386.8|10385.9|290
1610042400000|2021-01-07 18:00:00|10388.6|10387.6|10388.6|10387.6|10389.8|10388.9|10388|10387|254
1610042700000|2021-01-07 18:05:00|10388.4|10387.7|10388.7|10387.7|10390.4|10389.6|10387.8|10387|252
1610043000000|2021-01-07 18:10:00|10388.6|10387.6|10387|10386|10388.7|10387.7|10386.2|10385.3|203
1610043300000|2021-01-07 18:15:00|10386.9|10385.9|10387.7|10386.7|10388.1|10387.1|10386.3|10385.3|242
1610043600000|2021-01-07 18:20:00|10387.6|10386.6|10384.6|10383.9|10387.8|10386.9|10384.6|10383.7|206
1610043900000|2021-01-07 18:25:00|10384.7|10384|10385.3|10384.6|10386.1|10385.3|10383.9|10382.9|228
1610044200000|2021-01-07 18:30:00|10385.2|10384.5|10382.5|10381.5|10386|10385.3|10382|10381|267
1610044500000|2021-01-07 18:35:00|10382.6|10381.6|10385.3|10384.3|10385.5|10384.5|10381.8|10381|226
1610044800000|2021-01-07 18:40:00|10385.4|10384.4|10384|10383|10385.4|10384.4|10383.1|10382.3|256
1610045100000|2021-01-07 18:45:00|10383.7|10382.7|10386.3|10385.3|10387.1|10386.1|10383.6|10382.7|320
1610045400000|2021-01-07 18:50:00|10386.2|10385.2|10385.3|10384.3|10387.4|10386.5|10384.5|10383.5|289
1610045700000|2021-01-07 18:55:00|10385.4|10384.4|10381.5|10380.5|10385.7|10384.7|10381.5|10380.5|435
1610046000000|2021-01-07 19:00:00|10381.6|10380.6|10382|10381|10383.3|10382.3|10380.8|10379.8|413
1610046300000|2021-01-07 19:05:00|10382.1|10381.1|10380.9|10379.9|10382.1|10381.1|10379.9|10378.9|217
1610046600000|2021-01-07 19:10:00|10381.1|10380.1|10381.5|10380.5|10381.5|10380.6|10380.1|10379.2|199
1610046900000|2021-01-07 19:15:00|10381.4|10380.4|10384.4|10383.4|10384.8|10383.9|10380.7|10379.7|247
1610047200000|2021-01-07 19:20:00|10384.2|10383.5|10383|10382.3|10384.7|10383.7|10381.6|10380.6|269
1610047500000|2021-01-07 19:25:00|10383.2|10382.5|10386.9|10385.9|10387|10386|10382.6|10381.6|344
1610047800000|2021-01-07 19:30:00|10386.8|10385.8|10386.9|10385.9|10387.4|10386.5|10385.3|10384.5|300
1610048100000|2021-01-07 19:35:00|10386.8|10385.8|10387.8|10386.8|10388.4|10387.4|10386.5|10385.6|197
1610048400000|2021-01-07 19:40:00|10387.6|10386.6|10382.4|10381.4|10387.8|10386.8|10382.3|10381.3|254
1610048700000|2021-01-07 19:45:00|10382.3|10381.3|10385.6|10384.6|10385.9|10384.9|10382.2|10381.2|199
1610049000000|2021-01-07 19:50:00|10385.7|10384.7|10380.8|10379.8|10385.9|10385.1|10380.5|10379.5|274
1610049300000|2021-01-07 19:55:00|10380.7|10379.7|10388|10387|10388.1|10387.2|10380.6|10379.6|443
1610049600000|2021-01-07 20:00:00|10387.9|10386.9|10385.4|10384.4|10387.9|10386.9|10382.4|10381.4|588
1610049900000|2021-01-07 20:05:00|10385.5|10384.5|10389.6|10388.6|10389.8|10388.8|10385.3|10384.3|337
1610050200000|2021-01-07 20:10:00|10389.7|10388.7|10387|10386|10389.8|10388.8|10386.6|10385.6|316
1610050500000|2021-01-07 20:15:00|10387.1|10386.1|10386.4|10385.4|10388.4|10387.5|10385.8|10384.9|271
1610050800000|2021-01-07 20:20:00|10386.5|10385.5|10385.2|10384.2|10386.5|10385.7|10383.9|10383.1|223
1610051100000|2021-01-07 20:25:00|10385.3|10384.3|10383.2|10382.2|10385.3|10384.3|10383.1|10382.1|200
1610051400000|2021-01-07 20:30:00|10383.1|10382.1|10383.6|10382.6|10385.3|10384.3|10383|10382|219
1610051700000|2021-01-07 20:35:00|10383.7|10382.7|10383.1|10382.1|10384.7|10383.7|10381.8|10380.9|162
1610052000000|2021-01-07 20:40:00|10383|10382|10383.1|10382.1|10383.7|10382.7|10383|10382|164
1610052300000|2021-01-07 20:45:00|10383.2|10382.2|10383.8|10382.8|10384.5|10383.5|10381.4|10380.4|203
1610052600000|2021-01-07 20:50:00|10384.3|10383.3|10382.3|10381.3|10385.3|10384.3|10381.1|10380.1|242
1610052900000|2021-01-07 20:55:00|10382.5|10381.5|10384.8|10383.8|10385.4|10384.4|10382|10381|391
1610053200000|2021-01-07 21:00:00|10384.7|10383.7|10383.4|10382.4|10386.8|10385.8|10383.1|10382.1|263
1610053500000|2021-01-07 21:05:00|10383.5|10382.5|10382|10381|10384.5|10383.5|10381.6|10380.6|217
1610053800000|2021-01-07 21:10:00|10382.1|10381.1|10382.2|10381.2|10383.1|10382.1|10381.4|10380.4|150
1610054100000|2021-01-07 21:15:00|10382.1|10381.1|10380.9|10379.9|10383.1|10382.3|10380.8|10379.8|158
1610054400000|2021-01-07 21:20:00|10381.1|10380.1|10380.3|10379.3|10382.6|10381.6|10380|10379|129
1610054700000|2021-01-07 21:25:00|10380.4|10379.4|10381.5|10380.5|10381.8|10380.8|10380.2|10379.2|167
1610055000000|2021-01-07 21:30:00|10381.8|10380.8|10382.1|10381.1|10382.8|10382|10380.9|10379.9|151
1610055300000|2021-01-07 21:35:00|10382|10381|10382|10381|10382.9|10381.9|10381.3|10380.3|107
1610055600000|2021-01-07 21:40:00|10381.9|10380.9|10381|10380|10382.3|10381.3|10380.9|10379.9|139
1610055900000|2021-01-07 21:45:00|10380.9|10379.9|10381.7|10380.7|10381.7|10380.7|10380.9|10379.9|135
1610056200000|2021-01-07 21:50:00|10381.8|10380.8|10382|10381|10383.2|10382.2|10381|10380|187
1610056500000|2021-01-07 21:55:00|10382.1|10381.1|10384.3|10380.8|10384.3|10383|10382|10380.2|285
1610056800000|2021-01-07 22:00:00|10385.3|10379.3|10383.7|10377.7|10385.5|10380.2|10383.1|10377.4|40
1610057100000|2021-01-07 22:05:00|10383.1|10377.1|10383.4|10377.4|10384.4|10378.4|10382.9|10376.9|98
1610057400000|2021-01-07 22:10:00|10383.6|10377.6|10383.8|10377.8|10385.1|10379.1|10383|10377|80
1610057700000|2021-01-07 22:15:00|10384.1|10378.1|10382.9|10376.9|10385.7|10381|10382.9|10376.9|138
1610058000000|2021-01-07 22:20:00|10382.8|10376.8|10385.6|10379.6|10387.4|10381.4|10382.8|10376.8|176
1610058300000|2021-01-07 22:25:00|10385.5|10379.5|10386|10380|10386.8|10381.6|10384.7|10379.1|136
1610058600000|2021-01-07 22:30:00|10386.1|10380.1|10387.1|10382.7|10388.4|10383.5|10385.2|10379.2|220
1610058900000|2021-01-07 22:35:00|10387|10382.6|10387|10384.6|10387.8|10385.3|10385.2|10381.2|251
1610059200000|2021-01-07 22:40:00|10386.8|10384.8|10386.9|10381.3|10387.7|10385.1|10385.7|10381.1|168
1610059500000|2021-01-07 22:45:00|10386.5|10381.6|10386.6|10381.6|10387.1|10382.1|10384.9|10381|191
1610059800000|2021-01-07 22:50:00|10386.7|10381.5|10386.2|10383.4|10388.4|10384.5|10385.3|10381|274
1610060100000|2021-01-07 22:55:00|10386.1|10383.5|10386|10384.2|10386.2|10384.5|10385.5|10383.5|201
1610060400000|2021-01-07 23:00:00|10385.9|10384.3|10384.4|10383.4|10386|10384.7|10382.2|10381.1|483
1610060700000|2021-01-07 23:05:00|10384.5|10383.5|10383.5|10382.5|10384.8|10383.8|10383.4|10382.4|147
1610061000000|2021-01-07 23:10:00|10383.6|10382.6|10383.4|10382.4|10384.8|10383.8|10382.9|10381.9|170
1610061300000|2021-01-07 23:15:00|10383.5|10382.5|10383.4|10382.4|10384.2|10383.2|10383.1|10382.1|176
1610061600000|2021-01-07 23:20:00|10383.5|10382.5|10382.4|10381.4|10384.1|10383.1|10382.4|10381.4|191
1610061900000|2021-01-07 23:25:00|10382.2|10381.2|10381.8|10380.8|10382.8|10381.8|10381.6|10380.6|126
1610062200000|2021-01-07 23:30:00|10381.9|10380.9|10380.1|10379.1|10382|10381|10379.7|10378.7|194
1610062500000|2021-01-07 23:35:00|10380.2|10379.2|10381.1|10380.1|10381.5|10380.5|10379.7|10378.7|150
1610062800000|2021-01-07 23:40:00|10381.2|10380.2|10381.5|10380.5|10382.3|10381.3|10380.7|10379.7|201
1610063100000|2021-01-07 23:45:00|10381.2|10380.2|10381.9|10380.9|10383.1|10382.1|10380.6|10379.6|308
1610063400000|2021-01-07 23:50:00|10381.8|10380.8|10378.6|10377.9|10382.3|10381.3|10378.5|10377.5|215
1610063700000|2021-01-07 23:55:00|10378.7|10377.7|10380.8|10379.8|10381.2|10380.2|10378.3|10377.3|193
1610064000000|2021-01-08 00:00:00|10381.1|10380.1|10386.5|10385.8|10388.4|10387.4|10379.9|10378.9|597
1610064300000|2021-01-08 00:05:00|10386.7|10385.7|10386|10385.3|10386.8|10385.9|10384.7|10384|389
1610064600000|2021-01-08 00:10:00|10386.1|10385.4|10383.5|10382.8|10387|10386|10383.1|10382.2|417
1610064900000|2021-01-08 00:15:00|10383.4|10382.7|10383.2|10382.5|10385.1|10384.4|10382.3|10381.5|296
1610065200000|2021-01-08 00:20:00|10383.3|10382.6|10384.2|10383.5|10384.6|10383.7|10382.1|10381.1|300
1610065500000|2021-01-08 00:25:00|10384.3|10383.6|10380.5|10379.5|10384.6|10383.8|10380.3|10379.5|398
1610065800000|2021-01-08 00:30:00|10380.2|10379.4|10379.6|10378.6|10381.5|10380.5|10377.5|10376.7|610
1610066100000|2021-01-08 00:35:00|10379.7|10378.7|10382.1|10381.1|10382.5|10381.7|10378.6|10377.7|534
1610066400000|2021-01-08 00:40:00|10382|10381|10381.6|10380.9|10382.3|10381.3|10379.5|10378.6|402
1610066700000|2021-01-08 00:45:00|10381.7|10381|10382.1|10381.4|10382.1|10381.4|10380.1|10379.3|303
1610067000000|2021-01-08 00:50:00|10382.2|10381.2|10383.5|10382.5|10384.9|10384|10381.5|10380.7|482
1610067300000|2021-01-08 00:55:00|10383.6|10382.6|10385|10384|10386.4|10385.6|10381.5|10380.5|536
1610067600000|2021-01-08 01:00:00|10384.9|10383.9|10388|10387.3|10388.5|10387.6|10384.6|10383.7|416
1610067900000|2021-01-08 01:05:00|10388.1|10387.4|10388.1|10387.1|10389.4|10388.5|10387.3|10386.6|490
1610068200000|2021-01-08 01:10:00|10388.3|10387.3|10397.5|10396.5|10398.2|10397.2|10387.8|10386.8|449
1610068500000|2021-01-08 01:15:00|10397.2|10396.2|10399.3|10398.3|10399.6|10398.6|10396|10395|705
1610068800000|2021-01-08 01:20:00|10399.2|10398.2|10397|10396|10400.3|10399.3|10396.8|10395.8|631
1610069100000|2021-01-08 01:25:00|10396.9|10395.9|10400.4|10399.4|10400.6|10399.7|10396.3|10395.4|506
1610069400000|2021-01-08 01:30:00|10400.3|10399.3|10397|10396|10400.5|10399.6|10395.8|10394.8|488
1610069700000|2021-01-08 01:35:00|10397.2|10396.2|10394|10393|10397.9|10397.2|10393.9|10392.9|643
1610070000000|2021-01-08 01:40:00|10393.9|10392.9|10392|10391|10395.5|10394.5|10391|10390.1|558
1610070300000|2021-01-08 01:45:00|10391.9|10390.9|10392.6|10391.6|10394.1|10393.3|10390.9|10389.9|464
1610070600000|2021-01-08 01:50:00|10392.5|10391.5|10388.4|10387.4|10392.7|10391.7|10387.9|10387.2|499
1610070900000|2021-01-08 01:55:00|10388.5|10387.5|10389.6|10388.6|10390.9|10390|10387.8|10386.9|469
1610071200000|2021-01-08 02:00:00|10389.4|10388.4|10390.4|10389.7|10391.2|10390.5|10389.4|10388.4|301
1610071500000|2021-01-08 02:05:00|10390.3|10389.6|10389.8|10388.8|10390.3|10389.6|10388.7|10387.7|344
1610071800000|2021-01-08 02:10:00|10389.9|10388.9|10388.9|10387.9|10390.2|10389.2|10388.1|10387.2|270
1610072100000|2021-01-08 02:15:00|10389|10388|10389.2|10388.2|10389.5|10388.7|10388.4|10387.4|279
1610072400000|2021-01-08 02:20:00|10389.3|10388.3|10390.6|10389.9|10390.7|10389.9|10389|10388.1|300
1610072700000|2021-01-08 02:25:00|10390.8|10389.8|10385.6|10384.6|10391|10390.1|10383.8|10382.8|363
1610073000000|2021-01-08 02:30:00|10385.8|10385.1|10385.7|10385|10387.9|10386.9|10385|10384.2|351
1610073300000|2021-01-08 02:35:00|10385.6|10384.9|10386|10385|10386.1|10385.1|10384.4|10383.4|306
1610073600000|2021-01-08 02:40:00|10385.9|10384.9|10384.3|10383.6|10386|10385|10384.2|10383.2|352
1610073900000|2021-01-08 02:45:00|10384.5|10383.8|10383.4|10382.4|10385.3|10384.6|10383|10382.1|340
1610074200000|2021-01-08 02:50:00|10383.5|10382.5|10380.3|10379.3|10383.7|10382.7|10380.1|10379.1|436
1610074500000|2021-01-08 02:55:00|10380.4|10379.4|10382.2|10381.2|10383.6|10382.8|10380.1|10379.1|365
1610074800000|2021-01-08 03:00:00|10382|10381.3|10379.2|10378.2|10382.4|10381.4|10378|10377|414
1610075100000|2021-01-08 03:05:00|10379.3|10378.3|10379.9|10378.9|10381.5|10380.5|10379.2|10378.2|334
1610075400000|2021-01-08 03:10:00|10380|10379|10381.8|10380.8|10382.7|10381.9|10379.8|10378.8|288
1610075700000|2021-01-08 03:15:00|10381.7|10380.7|10383.8|10382.8|10384|10383|10381|10380|375
1610076000000|2021-01-08 03:20:00|10383.9|10382.9|10383|10382|10384.5|10383.5|10382.3|10381.5|343
1610076300000|2021-01-08 03:25:00|10383.1|10382.1|10383.1|10382.1|10384.1|10383.3|10382.6|10381.6|285
1610076600000|2021-01-08 03:30:00|10382.9|10381.9|10381.2|10380.5|10383.7|10382.7|10381.1|10380.3|194
1610076900000|2021-01-08 03:35:00|10381.3|10380.6|10383.2|10382.2|10383.3|10382.3|10380.9|10380.2|189
1610077200000|2021-01-08 03:40:00|10383.3|10382.3|10383.8|10382.8|10384.4|10383.6|10383.1|10382.1|286
1610077500000|2021-01-08 03:45:00|10383.7|10383|10384.1|10383.1|10384.9|10384|10383.5|10382.5|416
1610077800000|2021-01-08 03:50:00|10384.2|10383.2|10384.3|10383.6|10384.8|10383.8|10383.3|10382.3|320
1610078100000|2021-01-08 03:55:00|10384.5|10383.5|10384.8|10383.8|10386.4|10385.5|10383.7|10382.7|395
1610078400000|2021-01-08 04:00:00|10384.9|10383.9|10387|10386|10387|10386.2|10384.8|10383.8|402
1610078700000|2021-01-08 04:05:00|10386.9|10385.9|10386.2|10385.2|10388|10387.1|10385.8|10385.1|308
1610079000000|2021-01-08 04:10:00|10386.1|10385.1|10384.7|10384|10386.3|10385.3|10384.5|10383.7|356
1610079300000|2021-01-08 04:15:00|10384.8|10384.1|10384.3|10383.3|10386.4|10385.6|10384.2|10383.2|242
1610079600000|2021-01-08 04:20:00|10384.4|10383.4|10384.2|10383.2|10385.3|10384.3|10383.6|10382.6|203
1610079900000|2021-01-08 04:25:00|10384.5|10383.5|10380.9|10379.9|10384.7|10383.9|10380.6|10379.6|376
1610080200000|2021-01-08 04:30:00|10380.8|10379.8|10382.7|10382|10383.4|10382.5|10380.7|10379.7|328
1610080500000|2021-01-08 04:35:00|10382.6|10381.9|10385.6|10384.6|10385.8|10385|10382.6|10381.7|264
1610080800000|2021-01-08 04:40:00|10385.3|10384.3|10385.3|10384.3|10386.4|10385.6|10384.8|10384|138
1610081100000|2021-01-08 04:45:00|10385.4|10384.4|10386.1|10385.1|10386.5|10385.7|10384.6|10383.8|230
1610081400000|2021-01-08 04:50:00|10386.3|10385.3|10386.1|10385.1|10386.9|10386|10385.5|10384.8|166
1610081700000|2021-01-08 04:55:00|10386|10385.3|10386.7|10385.7|10386.9|10386|10385.9|10385.1|160
1610082000000|2021-01-08 05:00:00|10386.8|10385.8|10388.4|10387.4|10388.4|10387.4|10386|10385.1|205
1610082300000|2021-01-08 05:05:00|10388.5|10387.7|10387.7|10386.7|10388.9|10388.1|10386.7|10385.8|272
1610082600000|2021-01-08 05:10:00|10387.6|10386.6|10387.8|10386.8|10387.9|10387.1|10387.1|10386.1|200
1610082900000|2021-01-08 05:15:00|10387.7|10386.7|10389.5|10388.5|10390.7|10389.9|10387.4|10386.7|309
1610083200000|2021-01-08 05:20:00|10389.3|10388.3|10388|10387|10390.1|10389.1|10387.3|10386.4|298
1610083500000|2021-01-08 05:25:00|10387.9|10386.9|10388.1|10387.1|10388.1|10387.3|10386.2|10385.4|232
1610083800000|2021-01-08 05:30:00|10388|10387|10386.6|10385.6|10388.2|10387.4|10385.8|10385.1|250
1610084100000|2021-01-08 05:35:00|10386.9|10385.9|10385.8|10384.8|10387.3|10386.4|10384.7|10383.8|248
1610084400000|2021-01-08 05:40:00|10385.7|10384.7|10388.3|10387.3|10388.4|10387.4|10385.6|10384.6|188
1610084700000|2021-01-08 05:45:00|10388.2|10387.5|10390.2|10389.2|10390.8|10389.8|10388.1|10387.3|294
1610085000000|2021-01-08 05:50:00|10390.3|10389.3|10390.5|10389.5|10391.5|10390.5|10389|10388|350
1610085300000|2021-01-08 05:55:00|10390.4|10389.4|10391|10390|10391.7|10390.7|10387|10386|406
1610085600000|2021-01-08 06:00:00|10391.1|10390.1|10391|10390|10392.2|10391.2|10390|10389.1|363
1610085900000|2021-01-08 06:05:00|10391.1|10390.1|10391.2|10390.5|10393|10392.2|10390.7|10389.7|288
1610086200000|2021-01-08 06:10:00|10391.3|10390.3|10390.9|10389.9|10391.9|10390.9|10389.8|10389|293
1610086500000|2021-01-08 06:15:00|10390.8|10389.8|10388.2|10387.2|10390.9|10390.2|10387.6|10386.6|234
1610086800000|2021-01-08 06:20:00|10387.8|10386.8|10386.4|10385.7|10388.4|10387.6|10386.4|10385.5|283
1610087100000|2021-01-08 06:25:00|10386.6|10385.6|10389|10388|10391|10390.1|10386.4|10385.4|407
1610087400000|2021-01-08 06:30:00|10388.9|10387.9|10386.9|10386.2|10389|10388|10386|10385.3|246
1610087700000|2021-01-08 06:35:00|10386.7|10386|10386.4|10385.4|10388|10387.1|10386|10385|238
1610088000000|2021-01-08 06:40:00|10386.5|10385.5|10388.6|10387.6|10389.1|10388.1|10385.3|10384.4|268
1610088300000|2021-01-08 06:45:00|10388.7|10387.7|10388.3|10387.3|10389.7|10388.8|10387.7|10386.7|263
1610088600000|2021-01-08 06:50:00|10388.4|10387.4|10390|10389.3|10390.7|10389.8|10388.3|10387.4|303
1610088900000|2021-01-08 06:55:00|10389.9|10389.2|10392|10391|10392.1|10391.1|10389.7|10388.9|262
1610089200000|2021-01-08 07:00:00|10391.9|10390.9|10391.9|10390.9|10393.7|10392.7|10390|10389|436
1610089500000|2021-01-08 07:05:00|10392|10391|10394.8|10393.8|10395|10394|10391.2|10390.2|379
1610089800000|2021-01-08 07:10:00|10394.9|10393.9|10391.9|10390.9|10396.3|10395.3|10391.1|10390.3|412
1610090100000|2021-01-08 07:15:00|10391.8|10391.1|10388.8|10387.8|10391.9|10391.1|10388.7|10387.7|396
1610090400000|2021-01-08 07:20:00|10388.7|10387.7|10389.2|10388.2|10389.4|10388.6|10386.6|10385.8|449
1610090700000|2021-01-08 07:25:00|10389.4|10388.4|10388.7|10388|10390.7|10389.7|10387.5|10386.7|361
1610091000000|2021-01-08 07:30:00|10388.9|10387.9|10388.2|10387.5|10389.2|10388.4|10386.8|10386|398
1610091300000|2021-01-08 07:35:00|10388.3|10387.6|10390|10389|10390.3|10389.3|10385.8|10384.8|380
1610091600000|2021-01-08 07:40:00|10389.9|10388.9|10393.1|10392.4|10393.9|10392.9|10389.7|10388.7|433
1610091900000|2021-01-08 07:45:00|10393|10392.3|10394.2|10393.2|10394.6|10393.6|10390.9|10389.9|545
1610092200000|2021-01-08 07:50:00|10394.3|10393.3|10395.7|10394.7|10396.3|10395.3|10393.8|10393|626
1610092500000|2021-01-08 07:55:00|10395.8|10394.8|10397.6|10396.6|10398.1|10397.3|10395.5|10394.8|526
1610092800000|2021-01-08 08:00:00|10397.7|10396.7|10400.1|10399.1|10401.1|10400.1|10396.7|10395.8|897
1610093100000|2021-01-08 08:05:00|10400|10399.3|10408|10407|10408.1|10407.4|10398.3|10397.5|1015
1610093400000|2021-01-08 08:10:00|10407.9|10406.9|10406.2|10405.2|10409.6|10408.9|10405.9|10405|764
1610093700000|2021-01-08 08:15:00|10406.1|10405.1|10398.8|10397.8|10406.7|10405.7|10396.5|10395.6|911
1610094000000|2021-01-08 08:20:00|10398.4|10397.4|10398.7|10397.7|10400.9|10399.9|10397.9|10396.9|601
1610094300000|2021-01-08 08:25:00|10398.6|10397.6|10394.3|10393.3|10400.4|10399.4|10391.9|10391.1|646
1610094600000|2021-01-08 08:30:00|10394.4|10393.4|10396.4|10395.4|10396.9|10396|10393.8|10392.9|497
1610094900000|2021-01-08 08:35:00|10396.5|10395.5|10397.7|10396.7|10399|10398.3|10395.1|10394.2|517
1610095200000|2021-01-08 08:40:00|10397.8|10396.8|10392.7|10392|10398.1|10397.1|10391.8|10390.9|487
1610095500000|2021-01-08 08:45:00|10393|10392.2|10391|10390|10395.1|10394.3|10388.9|10387.9|539
1610095800000|2021-01-08 08:50:00|10391.2|10390.2|10391.9|10390.9|10393.6|10392.8|10390.2|10389.2|611
1610096100000|2021-01-08 08:55:00|10391.8|10390.8|10398|10397|10398.1|10397.1|10391.7|10390.7|527
1610096400000|2021-01-08 09:00:00|10397.8|10397.1|10399.7|10399|10400.5|10399.6|10396.4|10395.6|543
1610096700000|2021-01-08 09:05:00|10400.1|10399.4|10393.4|10392.4|10400.4|10399.7|10393.1|10392.1|682
1610097000000|2021-01-08 09:10:00|10393.3|10392.3|10392.2|10391.2|10395.1|10394.2|10390.7|10390|523
1610097300000|2021-01-08 09:15:00|10392.1|10391.1|10390|10389|10392.2|10391.2|10388.9|10388|719
1610097600000|2021-01-08 09:20:00|10389.9|10388.9|10388.8|10388.1|10392.8|10391.8|10386.7|10385.9|590
1610097900000|2021-01-08 09:25:00|10388.5|10387.8|10385.8|10384.8|10388.6|10387.9|10385.2|10384.2|511
1610098200000|2021-01-08 09:30:00|10385.7|10385.1|10385.3|10384.6|10387|10386.2|10382|10381.2|647
1610098500000|2021-01-08 09:35:00|10385.1|10384.4|10389.3|10388.3|10389.7|10388.8|10383.8|10383.1|474
1610098800000|2021-01-08 09:40:00|10389.2|10388.2|10387.8|10387.1|10389.3|10388.3|10386.2|10385.2|470
1610099100000|2021-01-08 09:45:00|10387.6|10386.9|10384.2|10383.2|10387.6|10386.9|10381.7|10380.7|588
1610099400000|2021-01-08 09:50:00|10384.3|10383.3|10383.7|10383|10385.8|10384.8|10382.6|10381.8|519
1610099700000|2021-01-08 09:55:00|10383.6|10382.9|10381.5|10380.5|10384.5|10383.8|10380.3|10379.4|555
1610100000000|2021-01-08 10:00:00|10381.6|10380.6|10382.5|10381.5|10384.1|10383.4|10381.5|10380.5|533
1610100300000|2021-01-08 10:05:00|10382.6|10381.6|10380.8|10379.8|10383.7|10383|10380.2|10379.2|459
1610100600000|2021-01-08 10:10:00|10380.9|10379.9|10383.8|10383.1|10383.9|10383.1|10380.8|10379.8|490
1610100900000|2021-01-08 10:15:00|10383.7|10383|10386|10385|10386.1|10385.2|10381.6|10380.8|422
1610101200000|2021-01-08 10:20:00|10385.9|10384.9|10385.5|10384.8|10386.3|10385.3|10384.4|10383.7|329
1610101500000|2021-01-08 10:25:00|10385.4|10384.7|10387.7|10386.7|10388|10387.3|10385.2|10384.5|348
1610101800000|2021-01-08 10:30:00|10387.6|10386.6|10386.5|10385.8|10387.9|10386.9|10384.8|10384.1|349
1610102100000|2021-01-08 10:35:00|10386.6|10385.9|10388|10387|10388.5|10387.7|10386|10385.2|324
1610102400000|2021-01-08 10:40:00|10387.7|10386.7|10386.4|10385.4|10388.7|10387.9|10385.4|10384.4|334
1610102700000|2021-01-08 10:45:00|10386.5|10385.5|10387.5|10386.5|10388|10387.1|10384.9|10384.1|404
1610103000000|2021-01-08 10:50:00|10387.6|10386.6|10387.1|10386.4|10388.2|10387.3|10386.6|10385.7|244
1610103300000|2021-01-08 10:55:00|10387|10386.3|10389.7|10388.7|10389.9|10388.9|10386.8|10386|259
1610103600000|2021-01-08 11:00:00|10389.8|10388.8|10385.4|10384.4|10389.9|10389|10385.1|10384.2|385
1610103900000|2021-01-08 11:05:00|10385.3|10384.6|10382.8|10381.8|10385.3|10384.6|10380.7|10380|579
1610104200000|2021-01-08 11:10:00|10382.3|10381.6|10383.7|10382.7|10384.6|10383.8|10382.2|10381.2|504
1610104500000|2021-01-08 11:15:00|10383.6|10382.9|10385|10384|10385.3|10384.5|10382.4|10381.6|378
1610104800000|2021-01-08 11:20:00|10385.2|10384.2|10387.3|10386.3|10387.9|10387|10384.1|10383.1|481
1610105100000|2021-01-08 11:25:00|10387.4|10386.4|10388.5|10387.5|10389.6|10388.7|10387.2|10386.4|404
1610105400000|2021-01-08 11:30:00|10388.3|10387.6|10386.4|10385.4|10389.4|10388.5|10386|10385.2|472
1610105700000|2021-01-08 11:35:00|10386.5|10385.5|10389.3|10388.3|10389.6|10388.9|10386.3|10385.4|358
1610106000000|2021-01-08 11:40:00|10389.2|10388.2|10385.9|10384.9|10389.3|10388.3|10384.9|10384.1|366
1610106300000|2021-01-08 11:45:00|10386|10385.2|10384.9|10383.9|10386.3|10385.4|10384|10383.2|380
1610106600000|2021-01-08 11:50:00|10384.8|10383.8|10386.3|10385.6|10386.6|10385.8|10384.2|10383.2|263
1610106900000|2021-01-08 11:55:00|10386.4|10385.7|10383.6|10382.6|10386.4|10385.7|10382.1|10381.2|298
1610107200000|2021-01-08 12:00:00|10383.5|10382.5|10384.2|10383.5|10385.4|10384.5|10383.4|10382.4|278
1610107500000|2021-01-08 12:05:00|10384.3|10383.6|10381.6|10380.6|10384.9|10384|10381.6|10380.6|291
1610107800000|2021-01-08 12:10:00|10381.7|10380.7|10385.2|10384.5|10385.3|10384.5|10380.3|10379.3|404
1610108100000|2021-01-08 12:15:00|10385.1|10384.1|10383.6|10382.6|10386|10385.2|10383.3|10382.3|326
1610108400000|2021-01-08 12:20:00|10383.3|10382.3|10384.6|10383.6|10385.5|10384.6|10383|10382.2|281
1610108700000|2021-01-08 12:25:00|10384.5|10383.5|10381.9|10380.9|10384.6|10383.6|10381.3|10380.5|354
1610109000000|2021-01-08 12:30:00|10382|10381|10382.6|10381.9|10383.5|10382.5|10379.2|10378.2|459
1610109300000|2021-01-08 12:35:00|10382.8|10381.8|10382.7|10382|10383.2|10382.4|10380.2|10379.2|499
1610109600000|2021-01-08 12:40:00|10382.8|10381.8|10383.9|10382.9|10385.3|10384.5|10382.1|10381.1|394
1610109900000|2021-01-08 12:45:00|10383.8|10382.8|10384.9|10384.2|10385.2|10384.4|10382.9|10382.1|314
1610110200000|2021-01-08 12:50:00|10385.1|10384.1|10385.9|10385.2|10386.9|10385.9|10384.2|10383.4|311
1610110500000|2021-01-08 12:55:00|10385.8|10385.1|10385.7|10384.7|10386.8|10385.8|10385|10384.1|404
1610110800000|2021-01-08 13:00:00|10385.8|10384.8|10384.3|10383.3|10386|10385|10382|10381|411
1610111100000|2021-01-08 13:05:00|10384.4|10383.4|10387.8|10386.8|10387.8|10386.8|10384.1|10383.3|411
1610111400000|2021-01-08 13:10:00|10387.7|10386.7|10389.6|10388.6|10389.8|10388.9|10387.4|10386.4|478
1610111700000|2021-01-08 13:15:00|10389.7|10388.7|10388.4|10387.4|10390.4|10389.6|10387.7|10386.7|482
1610112000000|2021-01-08 13:20:00|10388.5|10387.5|10390.5|10389.5|10390.5|10389.5|10386.6|10385.6|444
1610112300000|2021-01-08 13:25:00|10390.4|10389.4|10387.9|10386.2|10392.8|10391.8|10387.2|10383.5|715
1610112600000|2021-01-08 13:30:00|10388.2|10384.8|10391.6|10390.6|10401.4|10400.4|10375.7|10373.3|1780
1610112900000|2021-01-08 13:35:00|10391.7|10390.7|10382.1|10381.1|10391.7|10390.7|10379.9|10378.9|1064
1610113200000|2021-01-08 13:40:00|10382|10381|10368.8|10367.8|10382.4|10381.4|10368.8|10367.8|1305
1610113500000|2021-01-08 13:45:00|10368.9|10367.9|10362.8|10361.8|10369|10368|10360.8|10359.9|1177
1610113800000|2021-01-08 13:50:00|10362.6|10361.6|10372.8|10371.8|10372.8|10371.8|10361.7|10360.7|968
1610114100000|2021-01-08 13:55:00|10372.9|10371.9|10363.8|10362.8|10372.9|10371.9|10363.5|10362.5|949
1610114400000|2021-01-08 14:00:00|10364|10363|10371.4|10370.4|10371.5|10370.5|10363.5|10362.6|936
1610114700000|2021-01-08 14:05:00|10371.2|10370.2|10373.7|10372.7|10376.4|10375.4|10369.3|10368.3|882
1610115000000|2021-01-08 14:10:00|10374.1|10373.1|10371.6|10370.6|10376|10375|10370.9|10370|689
1610115300000|2021-01-08 14:15:00|10372|10371.3|10370.6|10369.6|10375.4|10374.4|10370.3|10369.5|744
1610115600000|2021-01-08 14:20:00|10370.7|10369.7|10369.4|10368.7|10372.6|10371.8|10368|10367.2|682
1610115900000|2021-01-08 14:25:00|10369.6|10368.6|10373.1|10372.1|10375.7|10374.9|10367.6|10366.6|739
1610116200000|2021-01-08 14:30:00|10372.7|10371.7|10369.4|10368.4|10373.5|10372.5|10366|10365|895
1610116500000|2021-01-08 14:35:00|10369.3|10368.3|10379|10378.3|10379.7|10378.7|10369.3|10368.3|735
1610116800000|2021-01-08 14:40:00|10378.7|10378|10385.8|10384.8|10385.9|10384.9|10377.2|10376.2|894
1610117100000|2021-01-08 14:45:00|10385.7|10384.7|10384.8|10383.8|10388.4|10387.4|10382.2|10381.2|946
1610117400000|2021-01-08 14:50:00|10385|10384|10390.4|10389.4|10392.7|10391.7|10385|10384|1054
1610117700000|2021-01-08 14:55:00|10390.5|10389.5|10389.2|10388.2|10391.9|10391.1|10386.3|10385.3|952
1610118000000|2021-01-08 15:00:00|10389.3|10388.3|10389.6|10388.6|10394.7|10393.7|10388.6|10387.6|1006
1610118300000|2021-01-08 15:05:00|10389.5|10388.5|10395.2|10394.2|10395.7|10394.8|10389.3|10388.3|924
1610118600000|2021-01-08 15:10:00|10395|10394|10393.7|10392.7|10395.4|10394.4|10391.5|10390.7|635
1610118900000|2021-01-08 15:15:00|10393.4|10392.4|10398.9|10397.9|10401.1|10400.1|10393.2|10392.2|884
1610119200000|2021-01-08 15:20:00|10398.8|10397.8|10405.7|10404.7|10407.5|10406.5|10398.5|10397.6|938
1610119500000|2021-01-08 15:25:00|10405.8|10405.1|10397.7|10396.7|10406.5|10405.5|10397.1|10396.1|855
1610119800000|2021-01-08 15:30:00|10397.6|10396.6|10392.3|10391.6|10398.3|10397.3|10392.3|10391.3|783
1610120100000|2021-01-08 15:35:00|10392.2|10391.5|10391.6|10390.6|10396.2|10395.2|10390.8|10389.8|706
1610120400000|2021-01-08 15:40:00|10391.5|10390.5|10395.8|10394.8|10398.6|10397.7|10391.3|10390.3|584
1610120700000|2021-01-08 15:45:00|10395.9|10394.9|10396|10395|10397.5|10396.5|10394.1|10393.1|512
1610121000000|2021-01-08 15:50:00|10396.1|10395.1|10391.6|10390.6|10398.2|10397.2|10391.5|10390.6|618
1610121300000|2021-01-08 15:55:00|10391.5|10390.5|10380.4|10379.4|10391.7|10390.7|10378.4|10377.5|1048
1610121600000|2021-01-08 16:00:00|10380.6|10379.6|10379.6|10378.6|10382.7|10381.8|10376.1|10375.1|1006
1610121900000|2021-01-08 16:05:00|10379.5|10378.8|10385.6|10384.6|10388.1|10387.1|10379.3|10378.5|736
1610122200000|2021-01-08 16:10:00|10385.7|10384.7|10393.6|10392.6|10393.6|10392.6|10385.6|10384.6|675
1610122500000|2021-01-08 16:15:00|10393.7|10392.7|10385.2|10384.2|10396.8|10395.8|10379.6|10378.6|986
1610122800000|2021-01-08 16:20:00|10385.3|10384.3|10390.7|10389.7|10393.1|10392.1|10381.3|10380.3|876
1610123100000|2021-01-08 16:25:00|10390.8|10389.8|10392|10391|10394.9|10393.9|10387|10386|614
1610123400000|2021-01-08 16:30:00|10392.3|10391.3|10385.8|10384.8|10392.3|10391.3|10383|10382|703
1610123700000|2021-01-08 16:35:00|10385.7|10384.7|10386.2|10385.2|10388.2|10387.2|10383|10382.1|594
1610124000000|2021-01-08 16:40:00|10386.1|10385.4|10385|10384.3|10387.4|10386.5|10382.6|10381.6|634
1610124300000|2021-01-08 16:45:00|10384.9|10384.2|10385.8|10384.8|10388|10387|10383.2|10382.2|512
1610124600000|2021-01-08 16:50:00|10386.1|10385.1|10387.8|10386.8|10389.8|10388.9|10384.4|10383.5|591
1610124900000|2021-01-08 16:55:00|10387.7|10386.7|10389.9|10388.9|10390.5|10389.8|10384.7|10383.9|565
1610125200000|2021-01-08 17:00:00|10389.8|10388.8|10394.1|10393.4|10395.5|10394.6|10388.7|10387.9|673
1610125500000|2021-01-08 17:05:00|10394.4|10393.3|10393.1|10392.1|10395.5|10394.6|10392.7|10391.7|572
1610125800000|2021-01-08 17:10:00|10393.3|10392.3|10390.4|10389.4|10393.9|10392.9|10390.2|10389.2|432
1610126100000|2021-01-08 17:15:00|10390.5|10389.5|10395.6|10394.6|10396.4|10395.4|10390.3|10389.4|592
1610126400000|2021-01-08 17:20:00|10395.7|10394.7|10396.3|10395.6|10397.3|10396.4|10395.3|10394.3|478
1610126700000|2021-01-08 17:25:00|10396.4|10395.7|10401|10400|10403|10402|10394.7|10393.7|643
1610127000000|2021-01-08 17:30:00|10401.1|10400.1|10401|10400|10402.2|10401.2|10398.6|10397.7|737
1610127300000|2021-01-08 17:35:00|10400.9|10399.9|10398.2|10397.2|10401|10400.2|10396.9|10396|547
1610127600000|2021-01-08 17:40:00|10398.3|10397.3|10396.3|10395.3|10398.3|10397.3|10394.8|10394|595
1610127900000|2021-01-08 17:45:00|10396.2|10395.2|10396.7|10395.7|10398.3|10397.3|10394.3|10393.3|484
1610128200000|2021-01-08 17:50:00|10396.8|10395.8|10398|10397|10400.6|10399.6|10395.5|10394.5|490
1610128500000|2021-01-08 17:55:00|10398.3|10397.3|10399.2|10398.2|10400.2|10399.2|10397.1|10396.1|494
1610128800000|2021-01-08 18:00:00|10399.1|10398.1|10400.2|10399.5|10401.5|10400.5|10398.6|10397.6|500
1610129100000|2021-01-08 18:05:00|10400.4|10399.4|10402.5|10401.5|10404.2|10403.2|10400.4|10399.4|519
1610129400000|2021-01-08 18:10:00|10402.4|10401.4|10398|10397|10403.2|10402.2|10397.8|10396.9|541
1610129700000|2021-01-08 18:15:00|10397.9|10397.2|10403.9|10402.9|10404.5|10403.5|10397.2|10396.2|569
1610130000000|2021-01-08 18:20:00|10403.8|10402.8|10404.7|10403.7|10405|10404|10401.1|10400.1|620
1610130300000|2021-01-08 18:25:00|10404.8|10403.8|10400.9|10399.9|10406.9|10405.9|10399.7|10398.7|751
1610130600000|2021-01-08 18:30:00|10401.1|10400.1|10400.4|10399.4|10403.9|10402.9|10400|10399|696
1610130900000|2021-01-08 18:35:00|10400.3|10399.3|10400.7|10399.7|10401.2|10400.2|10398.8|10397.8|691
1610131200000|2021-01-08 18:40:00|10400.4|10399.4|10400.9|10399.9|10402.9|10401.9|10398.5|10397.5|685
1610131500000|2021-01-08 18:45:00|10401.1|10400.1|10400.2|10399.2|10403.9|10402.9|10399.6|10398.6|658
1610131800000|2021-01-08 18:50:00|10400.3|10399.3|10398.5|10397.5|10401.3|10400.3|10395.3|10394.3|518
1610132100000|2021-01-08 18:55:00|10398.6|10397.6|10399.7|10398.7|10401.3|10400.3|10395.3|10394.3|537
1610132400000|2021-01-08 19:00:00|10399.6|10398.6|10398|10397|10400.4|10399.4|10397.7|10396.7|525
1610132700000|2021-01-08 19:05:00|10397.9|10396.9|10396.4|10395.4|10398.8|10397.9|10394.4|10393.4|566
1610133000000|2021-01-08 19:10:00|10396.6|10395.6|10396.9|10395.9|10398.2|10397.2|10396.2|10395.2|455
1610133300000|2021-01-08 19:15:00|10396.8|10395.8|10398|10397|10398.8|10397.8|10396.8|10395.8|301
1610133600000|2021-01-08 19:20:00|10398.1|10397.1|10396.5|10395.5|10399.4|10398.4|10396|10395|346
1610133900000|2021-01-08 19:25:00|10396.6|10395.6|10396.6|10395.6|10399.4|10398.4|10395.5|10394.6|320
1610134200000|2021-01-08 19:30:00|10397|10396|10394|10393|10397.8|10396.8|10393|10392|335
1610134500000|2021-01-08 19:35:00|10394.1|10393.1|10396.6|10395.6|10396.6|10395.6|10393.5|10392.6|347
1610134800000|2021-01-08 19:40:00|10396.5|10395.5|10396.4|10395.4|10397.4|10396.4|10394.6|10393.6|347
1610135100000|2021-01-08 19:45:00|10396.3|10395.3|10394.7|10393.7|10397|10396|10394.2|10393.2|323
1610135400000|2021-01-08 19:50:00|10394.9|10393.9|10393.8|10392.8|10395.1|10394.1|10392.7|10391.7|367
1610135700000|2021-01-08 19:55:00|10393.6|10392.6|10391.2|10390.2|10394.3|10393.3|10390.9|10390.1|477
1610136000000|2021-01-08 20:00:00|10391.1|10390.1|10394.9|10393.9|10396.3|10395.3|10391.1|10390.1|550
1610136300000|2021-01-08 20:05:00|10395|10394|10394.5|10393.5|10395|10394|10392.3|10391.3|500
1610136600000|2021-01-08 20:10:00|10394.4|10393.4|10395.8|10394.8|10396.8|10395.8|10394.4|10393.4|368
1610136900000|2021-01-08 20:15:00|10395.9|10394.9|10394.1|10393.1|10396.7|10395.8|10393.3|10392.3|363
1610137200000|2021-01-08 20:20:00|10394.3|10393.3|10394.5|10393.8|10395.4|10394.4|10393.9|10392.9|271
1610137500000|2021-01-08 20:25:00|10394.7|10393.7|10393.2|10392.2|10395.4|10394.4|10392.4|10391.4|288
1610137800000|2021-01-08 20:30:00|10393.1|10392.1|10394|10393|10396.1|10395.1|10392.4|10391.4|390
1610138100000|2021-01-08 20:35:00|10394.2|10393.2|10393.2|10392.2|10395|10394|10392.9|10391.9|261
1610138400000|2021-01-08 20:40:00|10393.3|10392.3|10394.1|10393.1|10394.7|10393.7|10392.8|10391.8|201
1610138700000|2021-01-08 20:45:00|10394.2|10393.2|10395.2|10394.2|10395.5|10394.5|10393.1|10392.1|333
1610139000000|2021-01-08 20:50:00|10394.9|10393.9|10394.6|10393.6|10396.8|10395.8|10393.6|10392.6|360
1610139300000|2021-01-08 20:55:00|10394.5|10393.5|10394.6|10393.6|10395.6|10394.6|10394.1|10393.1|374
1610139600000|2021-01-08 21:00:00|10394.8|10393.8|10395.4|10394.4|10397|10396|10394.7|10393.7|326
1610139900000|2021-01-08 21:05:00|10395.5|10394.5|10395.6|10394.6|10396.3|10395.3|10394.7|10393.7|236
1610140200000|2021-01-08 21:10:00|10395.5|10394.5|10396.9|10395.9|10397.5|10396.5|10395.4|10394.4|152
1610140500000|2021-01-08 21:15:00|10397|10396|10396.5|10395.5|10397.1|10396.1|10395.2|10394.2|164
1610140800000|2021-01-08 21:20:00|10396.6|10395.6|10396.4|10395.4|10397.2|10396.2|10396.2|10395.2|84
1610141100000|2021-01-08 21:25:00|10396.5|10395.5|10396.1|10395.1|10396.9|10395.9|10396|10395|155
1610141400000|2021-01-08 21:30:00|10396.2|10395.2|10396|10395|10397|10396|10395.7|10394.7|228
1610141700000|2021-01-08 21:35:00|10395.9|10394.9|10398.4|10397.4|10399.1|10398.1|10395.9|10394.9|292
1610142000000|2021-01-08 21:40:00|10397.7|10397|10399.4|10398.4|10400.3|10399.3|10397.7|10397|228
1610142300000|2021-01-08 21:45:00|10399.5|10398.5|10397.1|10396.1|10399.6|10398.6|10397.1|10396.1|346
1610142600000|2021-01-08 21:50:00|10397.4|10396.4|10397.1|10396.1|10398.4|10397.4|10395.9|10394.9|319
1610142900000|2021-01-08 21:55:00|10397|10396|10396.1|10395.1|10398.7|10396.9|10395.6|10394.6|370
1610312400000|2021-01-10 21:00:00|10384.1|10372.1|10389.7|10377.7|10389.8|10377.8|10382.3|10370.3|19
1610312700000|2021-01-10 21:05:00|10382.6|10370.6|10384.9|10372.9|10389.6|10377.6|10382.3|10370.3|16
1610313000000|2021-01-10 21:10:00|10389.6|10377.6|10389.6|10377.6|10389.7|10377.7|10382.3|10370.3|9
1610313300000|2021-01-10 21:15:00|10389.5|10377.5|10391|10379|10391|10379|10382.3|10370.3|10
1610313600000|2021-01-10 21:20:00|10389.6|10377.6|10389.7|10377.7|10393.4|10381.4|10389.6|10377.6|4
1610313900000|2021-01-10 21:25:00|10382.3|10370.3|10390.3|10378.3|10396.7|10384.7|10382.3|10370.3|16
1610314200000|2021-01-10 21:30:00|10396.7|10384.7|10390.8|10378.8|10396.7|10384.7|10389.9|10377.9|7
1610314500000|2021-01-10 21:35:00|10396.7|10384.7|10396.7|10384.7|10396.7|10384.7|10390.4|10378.4|3
1610315100000|2021-01-10 21:45:00|10390.2|10378.2|10390.4|10378.4|10396.7|10384.7|10390.2|10378.2|10
1610315400000|2021-01-10 21:50:00|10396.7|10384.7|10397.3|10385.3|10400|10388|10390|10378|37
1610315700000|2021-01-10 21:55:00|10398.3|10386.3|10396.7|10384.9|10400.2|10388.2|10393.5|10381.5|44
1610316000000|2021-01-10 22:00:00|10397.6|10385.6|10395.7|10384.6|10400|10388.5|10394.9|10383.5|103
1610316300000|2021-01-10 22:05:00|10395.6|10384.9|10396.5|10384.5|10399.4|10388.5|10394.7|10383.5|138
1610316600000|2021-01-10 22:10:00|10396.9|10385.7|10396.3|10384.8|10398.5|10388|10393.5|10383.5|137
1610316900000|2021-01-10 22:15:00|10396.2|10384.9|10398.2|10386.2|10398.7|10388.5|10394.5|10384.3|84
1610317200000|2021-01-10 22:20:00|10398.1|10386.1|10398.1|10386.2|10399.3|10389.8|10396|10385.4|98
1610317500000|2021-01-10 22:25:00|10396.9|10386.9|10394.4|10387.1|10399|10391.1|10393.8|10384.1|247
1610317800000|2021-01-10 22:30:00|10394.5|10387.2|10396.4|10390.4|10401.2|10393.4|10393.4|10383.7|453
1610318100000|2021-01-10 22:35:00|10396.3|10389.9|10396.4|10389.8|10399|10393.7|10394.9|10384|236
1610318400000|2021-01-10 22:40:00|10396.3|10389.9|10396.1|10395.1|10403.5|10397.5|10392.4|10386.4|587
1610318700000|2021-01-10 22:45:00|10395.8|10394.8|10395.8|10389.8|10399.3|10395.9|10391|10385|243
1610319000000|2021-01-10 22:50:00|10395.9|10389.9|10395.4|10389.4|10397.2|10391.2|10392.3|10386.3|235
1610319300000|2021-01-10 22:55:00|10395.3|10389.3|10396.7|10390.7|10397.7|10391.7|10394.3|10388.3|154
1610319600000|2021-01-10 23:00:00|10396.9|10390.9|10396|10395|10398.2|10395.1|10392.2|10389|1005
1610319900000|2021-01-10 23:05:00|10395.9|10394.9|10400|10399|10401.1|10400.1|10395|10394|475
1610320200000|2021-01-10 23:10:00|10399.9|10398.9|10397.9|10396.9|10402.4|10401.4|10397|10396|457
1610320500000|2021-01-10 23:15:00|10398.2|10397.2|10399.9|10398.9|10400.6|10399.6|10397.9|10396.9|229
1610320800000|2021-01-10 23:20:00|10400|10399|10399.7|10398.7|10400.4|10399.4|10399.2|10398.2|230
1610321100000|2021-01-10 23:25:00|10399.8|10398.8|10398.6|10397.9|10400.2|10399.2|10398.3|10397.3|418
1610321400000|2021-01-10 23:30:00|10398.7|10397.7|10397.1|10396.1|10398.8|10397.8|10395.3|10394.3|357
1610321700000|2021-01-10 23:35:00|10397|10396|10398.7|10397.7|10399|10398|10395.9|10394.9|326
1610322000000|2021-01-10 23:40:00|10398.6|10397.6|10406.9|10405.9|10409.1|10408.3|10398.1|10397.1|756
1610322300000|2021-01-10 23:45:00|10407|10406|10405.3|10404.3|10410.2|10409.2|10404.1|10403.1|543
1610322600000|2021-01-10 23:50:00|10405.4|10404.4|10409.6|10408.6|10410.2|10409.2|10405|10404|702
1610322900000|2021-01-10 23:55:00|10409.4|10408.4|10409.1|10408.1|10410.4|10409.4|10408.5|10407.5|655
1610323200000|2021-01-11 00:00:00|10409|10408|10406.2|10405.2|10409.2|10408.2|10403.7|10402.7|745
1610323500000|2021-01-11 00:05:00|10406.1|10405.4|10407.8|10406.8|10409.4|10408.4|10405.9|10404.9|463
1610323800000|2021-01-11 00:10:00|10407.9|10406.9|10408.8|10407.8|10410.1|10409.4|10407.6|10406.6|418
1610324100000|2021-01-11 00:15:00|10408.7|10407.7|10407.3|10406.3|10411.2|10410.2|10406.4|10405.4|648
1610324400000|2021-01-11 00:20:00|10407.4|10406.4|10405.7|10404.7|10407.8|10406.8|10405.5|10404.7|380
1610324700000|2021-01-11 00:25:00|10405.8|10404.8|10408.2|10407.2|10408.7|10407.7|10405.6|10404.6|307
1610325000000|2021-01-11 00:30:00|10408.4|10407.4|10410.3|10409.3|10410.6|10409.6|10407|10406|470
1610325300000|2021-01-11 00:35:00|10410.4|10409.4|10408.8|10407.8|10410.8|10409.8|10407.3|10406.3|586
1610325600000|2021-01-11 00:40:00|10409|10408|10405.3|10404.3|10410|10409|10405.3|10404.3|304
1610325900000|2021-01-11 00:45:00|10405.4|10404.4|10406.8|10405.8|10406.9|10405.9|10404.4|10403.4|408
1610326200000|2021-01-11 00:50:00|10406.7|10405.7|10408.8|10407.8|10410.2|10409.2|10406.7|10405.7|467
1610326500000|2021-01-11 00:55:00|10408.7|10407.7|10406.6|10405.6|10408.9|10407.9|10405.7|10404.7|282
1610326800000|2021-01-11 01:00:00|10406.5|10405.5|10406.5|10405.5|10408|10407|10404.1|10403.1|355
1610327100000|2021-01-11 01:05:00|10406.4|10405.4|10413.9|10412.9|10414.6|10413.6|10406.4|10405.4|434
1610327400000|2021-01-11 01:10:00|10414|10413|10415.7|10414.7|10416.2|10415.2|10412.8|10411.8|452
1610327700000|2021-01-11 01:15:00|10415.8|10414.8|10416.4|10415.7|10419.7|10418.7|10415.6|10414.6|656
1610328000000|2021-01-11 01:20:00|10416.5|10415.5|10415.7|10415|10416.6|10415.7|10414.3|10413.4|274
1610328300000|2021-01-11 01:25:00|10415.9|10414.9|10416.2|10415.2|10416.9|10415.9|10414.9|10414.1|225
1610328600000|2021-01-11 01:30:00|10416.3|10415.3|10417.3|10416.3|10418|10417|10416.1|10415.2|204
1610328900000|2021-01-11 01:35:00|10417.2|10416.6|10418.7|10417.7|10420|10419|10417|10416.2|372
1610329200000|2021-01-11 01:40:00|10418.6|10417.6|10418.8|10417.8|10419.7|10418.8|10417.7|10416.8|331
1610329500000|2021-01-11 01:45:00|10418.9|10417.9|10416.7|10415.7|10419.3|10418.5|10416.7|10415.7|272
1610329800000|2021-01-11 01:50:00|10416.8|10415.8|10418.7|10417.7|10419.1|10418.1|10416.4|10415.5|248
1610330100000|2021-01-11 01:55:00|10418.8|10417.8|10417.8|10416.8|10419.7|10418.7|10417.2|10416.2|271
1610330400000|2021-01-11 02:00:00|10417.9|10416.9|10418.6|10417.9|10420.1|10419.2|10417.1|10416.2|257
1610330700000|2021-01-11 02:05:00|10418.7|10417.7|10417.6|10416.6|10420.7|10419.8|10417.1|10416.1|412
1610331000000|2021-01-11 02:10:00|10417.7|10416.7|10420.4|10419.4|10420.5|10419.5|10417.3|10416.3|292
1610331300000|2021-01-11 02:15:00|10420.3|10419.6|10419.4|10418.4|10420.9|10419.9|10418.7|10417.9|260
1610331600000|2021-01-11 02:20:00|10419.3|10418.3|10416.6|10415.6|10419.6|10418.9|10416.1|10415.4|283
1610331900000|2021-01-11 02:25:00|10416.7|10415.7|10415.2|10414.2|10416.7|10415.8|10412.5|10411.7|274
1610332200000|2021-01-11 02:30:00|10415.1|10414.1|10415|10414|10416.2|10415.4|10414.3|10413.5|246
1610332500000|2021-01-11 02:35:00|10415.1|10414.1|10417.5|10416.5|10417.5|10416.5|10413.9|10412.9|213
1610332800000|2021-01-11 02:40:00|10417.6|10416.6|10417.4|10416.4|10418.1|10417.1|10417|10416.1|156
1610333100000|2021-01-11 02:45:00|10417.6|10416.6|10416|10415|10417.7|10416.9|10415.9|10415|197
1610333400000|2021-01-11 02:50:00|10416.1|10415.1|10412.4|10411.4|10416.1|10415.2|10412.3|10411.3|278
1610333700000|2021-01-11 02:55:00|10412.5|10411.5|10413.2|10412.2|10414|10413.2|10412|10411.2|276
1610334000000|2021-01-11 03:00:00|10413|10412.3|10414|10413|10414.4|10413.4|10412.9|10412.1|176
1610334300000|2021-01-11 03:05:00|10413.9|10412.9|10412.4|10411.4|10414.3|10413.5|10412.4|10411.4|86
1610334600000|2021-01-11 03:10:00|10412.3|10411.6|10414.1|10413.1|10414.5|10413.7|10411.7|10410.8|231
1610334900000|2021-01-11 03:15:00|10414|10413|10414.7|10413.7|10415.3|10414.3|10413.4|10412.4|201
1610335200000|2021-01-11 03:20:00|10414.8|10413.8|10416.8|10415.8|10416.9|10415.9|10414.5|10413.5|165
1610335500000|2021-01-11 03:25:00|10416.9|10416.2|10415.3|10414.3|10417.8|10416.9|10415.2|10414.2|247
1610335800000|2021-01-11 03:30:00|10415.1|10414.1|10416|10415|10416.5|10415.5|10414.4|10413.5|202
1610336100000|2021-01-11 03:35:00|10416.1|10415.1|10415|10414|10416.7|10415.8|10414.8|10413.8|198
1610336400000|2021-01-11 03:40:00|10415.1|10414.1|10418|10417|10418|10417.1|10414.9|10414|105
1610336700000|2021-01-11 03:45:00|10418.1|10417.1|10419.4|10418.4|10420.4|10419.5|10417.6|10416.8|303
1610337000000|2021-01-11 03:50:00|10419.2|10418.2|10416.6|10415.6|10419.3|10418.3|10416.5|10415.6|155
1610337300000|2021-01-11 03:55:00|10416.7|10415.7|10417.7|10416.7|10418|10417|10415.3|10414.6|170
1610337600000|2021-01-11 04:00:00|10417.6|10416.6|10416.6|10415.9|10418.7|10417.7|10415.9|10415.2|243
1610337900000|2021-01-11 04:05:00|10416.7|10416|10417|10416|10417.8|10417|10416.5|10415.8|204
1610338200000|2021-01-11 04:10:00|10417.1|10416.1|10418.4|10417.7|10419.2|10418.5|10416.8|10416|203
1610338500000|2021-01-11 04:15:00|10418.6|10417.9|10418.8|10417.8|10420.6|10419.8|10418.4|10417.6|158
1610338800000|2021-01-11 04:20:00|10418.9|10417.9|10420.1|10419.1|10420.3|10419.6|10418.6|10417.6|142
1610339100000|2021-01-11 04:25:00|10420|10419|10420.6|10419.6|10422.7|10421.7|10419.5|10418.7|216
1610339400000|2021-01-11 04:30:00|10420.7|10419.7|10420|10419.3|10421.7|10420.9|10419.1|10418.3|336
1610339700000|2021-01-11 04:35:00|10419.9|10419.2|10421.3|10420.3|10421.6|10420.8|10419.9|10419.1|182
1610340000000|2021-01-11 04:40:00|10421.2|10420.2|10421.1|10420.4|10421.4|10420.6|10420.7|10419.8|229
1610340300000|2021-01-11 04:45:00|10421|10420.3|10419.6|10418.9|10421.2|10420.5|10418.8|10417.8|245
1610340600000|2021-01-11 04:50:00|10419.5|10418.8|10421.1|10420.4|10421.6|10420.7|10418.5|10417.7|304
1610340900000|2021-01-11 04:55:00|10421|10420.3|10419.9|10418.9|10421.3|10420.6|10419.2|10418.3|290
1610341200000|2021-01-11 05:00:00|10419.8|10418.8|10419.6|10418.9|10421.3|10420.3|10419.5|10418.5|337
1610341500000|2021-01-11 05:05:00|10419.7|10419|10421.3|10420.3|10421.5|10420.5|10419.2|10418.5|354
1610341800000|2021-01-11 05:10:00|10421|10420.2|10421.5|10420.8|10422.2|10421.4|10420.7|10419.8|216
1610342100000|2021-01-11 05:15:00|10421.7|10421|10421|10420|10421.8|10421.1|10420.2|10419.4|126
1610342400000|2021-01-11 05:20:00|10421.2|10420.2|10420.6|10419.9|10422.4|10421.7|10420.5|10419.6|152
1610342700000|2021-01-11 05:25:00|10420.7|10419.7|10420.5|10419.5|10421.2|10420.3|10420.2|10419.4|121
1610343000000|2021-01-11 05:30:00|10420.7|10419.7|10419.9|10418.9|10421.6|10420.6|10419|10418.2|246
1610343300000|2021-01-11 05:35:00|10420|10419|10419.7|10418.7|10420.6|10419.7|10419.5|10418.7|182
1610343600000|2021-01-11 05:40:00|10419.3|10418.3|10420.7|10419.7|10421.9|10420.9|10418.2|10417.2|227
1610343900000|2021-01-11 05:45:00|10420.8|10419.8|10420.1|10419.1|10420.9|10419.9|10418.7|10417.9|167
1610344200000|2021-01-11 05:50:00|10420|10419|10420.4|10419.4|10421.3|10420.3|10418.9|10417.9|150
1610344500000|2021-01-11 05:55:00|10420.3|10419.3|10419.2|10418.2|10421.1|10420.2|10418.4|10417.4|196
1610344800000|2021-01-11 06:00:00|10419|10418|10417.8|10416.8|10420.2|10419.3|10417.8|10416.8|211
1610345100000|2021-01-11 06:05:00|10418|10417|10417.7|10416.7|10419.1|10418.3|10416.8|10416.1|277
1610345400000|2021-01-11 06:10:00|10417.8|10416.8|10416.3|10415.3|10418.5|10417.7|10415.8|10415|260
1610345700000|2021-01-11 06:15:00|10416.2|10415.2|10415.9|10414.9|10417.3|10416.4|10415.3|10414.4|259
1610346000000|2021-01-11 06:20:00|10416|10415|10414.8|10413.8|10416|10415.3|10414.4|10413.6|212
1610346300000|2021-01-11 06:25:00|10414.7|10413.7|10413.8|10412.8|10414.9|10414.1|10412.9|10412.1|223
1610346600000|2021-01-11 06:30:00|10413.7|10412.7|10411.7|10411|10414.3|10413.3|10411|10410|322
1610346900000|2021-01-11 06:35:00|10411.8|10411.1|10413.5|10412.5|10413.7|10412.7|10411.8|10411|215
1610347200000|2021-01-11 06:40:00|10413.6|10412.6|10416|10415|10416.7|10415.8|10413.6|10412.6|210
1610347500000|2021-01-11 06:45:00|10415.9|10414.9|10416.8|10415.8|10417.4|10416.5|10415.5|10414.5|350
1610347800000|2021-01-11 06:50:00|10416.7|10415.7|10413.4|10412.4|10416.7|10415.7|10413.1|10412.2|181
1610348100000|2021-01-11 06:55:00|10413.3|10412.3|10411.8|10410.8|10413.7|10412.7|10411.8|10410.8|246
1610348400000|2021-01-11 07:00:00|10411.9|10410.9|10413.2|10412.2|10415.8|10415|10411.4|10410.4|490
1610348700000|2021-01-11 07:05:00|10413.3|10412.3|10412.5|10411.5|10414.4|10413.5|10410|10409.1|271
1610349000000|2021-01-11 07:10:00|10412.7|10411.7|10414.5|10413.5|10414.9|10414|10411.8|10410.9|302
1610349300000|2021-01-11 07:15:00|10414.4|10413.8|10413.1|10412.1|10414.9|10414|10411.6|10410.7|403
1610349600000|2021-01-11 07:20:00|10413.2|10412.2|10413.9|10413.2|10415|10414.2|10411|10410.3|381
1610349900000|2021-01-11 07:25:00|10413.8|10413.1|10413.8|10412.8|10415.1|10414.3|10412.9|10412|269
1610350200000|2021-01-11 07:30:00|10413.9|10412.9|10417|10416|10418.2|10417.2|10413.7|10412.7|456
1610350500000|2021-01-11 07:35:00|10417.1|10416.1|10419.2|10418.2|10420.4|10419.5|10416.9|10416|465
1610350800000|2021-01-11 07:40:00|10419.1|10418.1|10415.5|10414.5|10419.1|10418.1|10415.4|10414.4|363
1610351100000|2021-01-11 07:45:00|10415.4|10414.8|10416.7|10415.7|10417.1|10416.2|10415|10414|353
1610351400000|2021-01-11 07:50:00|10416.8|10415.8|10417.8|10416.8|10418.6|10417.9|10415.1|10414.3|408
1610351700000|2021-01-11 07:55:00|10417.7|10416.7|10419.7|10418.7|10420|10419.2|10417.7|10416.7|324
1610352000000|2021-01-11 08:00:00|10419.5|10418.5|10416.3|10415.6|10419.5|10418.5|10414.1|10413.3|649
1610352300000|2021-01-11 08:05:00|10416.2|10415.5|10413.5|10412.8|10416.4|10415.7|10413.5|10412.7|544
1610352600000|2021-01-11 08:10:00|10413.7|10412.7|10410.8|10409.8|10414.1|10413.2|10410.7|10409.8|420
1610352900000|2021-01-11 08:15:00|10411|10410|10414.1|10413.1|10414.9|10413.9|10411|10410|464
1610353200000|2021-01-11 08:20:00|10414|10413|10413.9|10413.2|10414.5|10413.5|10412.1|10411.3|400
1610353500000|2021-01-11 08:25:00|10414|10413|10411.6|10410.6|10414.1|10413.3|10410.3|10409.4|392
1610353800000|2021-01-11 08:30:00|10411.7|10410.7|10413.4|10412.4|10415|10414|10410.8|10409.8|520
1610354100000|2021-01-11 08:35:00|10413.5|10412.5|10410|10409|10413.5|10412.6|10408.7|10407.9|557
1610354400000|2021-01-11 08:40:00|10409.9|10408.9|10407.8|10406.8|10409.9|10408.9|10405.8|10404.9|489
1610354700000|2021-01-11 08:45:00|10407.7|10406.7|10409.9|10408.9|10410|10409|10407.2|10406.3|390
1610355000000|2021-01-11 08:50:00|10409.8|10408.8|10410.6|10409.9|10412.1|10411.4|10408.9|10408|485
1610355300000|2021-01-11 08:55:00|10410.4|10409.7|10406.8|10405.8|10410.8|10409.8|10406.5|10405.6|449
1610355600000|2021-01-11 09:00:00|10407.1|10406.4|10409.4|10408.7|10409.5|10408.8|10406.3|10405.5|385
1610355900000|2021-01-11 09:05:00|10409.5|10408.5|10406.8|10405.8|10409.5|10408.5|10406.4|10405.7|310
1610356200000|2021-01-11 09:10:00|10406.7|10406|10410.5|10409.8|10410.7|10409.8|10405|10404.2|451
1610356500000|2021-01-11 09:15:00|10410.6|10409.9|10406.7|10405.7|10410.7|10409.9|10406.3|10405.4|366
1610356800000|2021-01-11 09:20:00|10406.8|10405.8|10406.9|10406.2|10409.8|10408.9|10405.9|10405|425
1610357100000|2021-01-11 09:25:00|10407|10406.3|10408.3|10407.6|10409.2|10408.4|10404.9|10404.2|437
1610357400000|2021-01-11 09:30:00|10408.6|10407.4|10405.9|10405.2|10408.6|10407.4|10405.1|10404.3|404
1610357700000|2021-01-11 09:35:00|10406|10405|10406.7|10405.7|10408.1|10407.3|10403.9|10403|429
1610358000000|2021-01-11 09:40:00|10406.6|10405.6|10409.3|10408.6|10409.6|10408.8|10405.9|10404.9|376
1610358300000|2021-01-11 09:45:00|10409.4|10408.7|10409.3|10408.3|10409.7|10408.8|10408.1|10407.3|433
1610358600000|2021-01-11 09:50:00|10409.2|10408.2|10410.2|10409.2|10410.3|10409.6|10407.9|10406.9|409
1610358900000|2021-01-11 09:55:00|10410.1|10409.4|10410.9|10409.9|10411.8|10410.9|10408.7|10407.9|466
1610359200000|2021-01-11 10:00:00|10410.8|10409.8|10410.1|10409.1|10411.8|10410.8|10408.4|10407.5|489
1610359500000|2021-01-11 10:05:00|10410|10409|10412.6|10411.6|10413.7|10412.8|10409.1|10408.1|454
1610359800000|2021-01-11 10:10:00|10412.7|10411.7|10411|10410|10413.6|10412.6|10410.8|10409.9|428
1610360100000|2021-01-11 10:15:00|10410.9|10410.2|10411.2|10410.2|10413.2|10412.2|10409.2|10408.2|483
1610360400000|2021-01-11 10:20:00|10410.9|10409.9|10413|10412.3|10413.5|10412.7|10409.9|10408.9|391
1610360700000|2021-01-11 10:25:00|10413.2|10412.2|10412.3|10411.3|10413.8|10412.8|10410.5|10409.6|305
1610361000000|2021-01-11 10:30:00|10412.4|10411.4|10413.8|10413.1|10416.3|10415.3|10412.3|10411.4|421
1610361300000|2021-01-11 10:35:00|10413.7|10413|10414.9|10413.9|10416.3|10415.5|10413.5|10412.7|437
1610361600000|2021-01-11 10:40:00|10415|10414|10414.2|10413.2|10416.2|10415.2|10414.2|10413.2|354
1610361900000|2021-01-11 10:45:00|10414.1|10413.1|10414.2|10413.2|10414.7|10413.7|10412.2|10411.3|370
1610362200000|2021-01-11 10:50:00|10414.1|10413.1|10411.8|10410.8|10414.8|10413.8|10411.5|10410.5|223
1610362500000|2021-01-11 10:55:00|10412.1|10411.1|10411.6|10410.6|10412.6|10411.7|10409|10408.2|359
1610362800000|2021-01-11 11:00:00|10411.5|10410.5|10413.7|10412.7|10413.8|10412.8|10411.5|10410.5|284
1610363100000|2021-01-11 11:05:00|10413.6|10412.6|10414.2|10413.2|10414.4|10413.4|10411.6|10410.6|338
1610363400000|2021-01-11 11:10:00|10414.3|10413.3|10415.9|10414.9|10416|10415|10413.8|10413|354
1610363700000|2021-01-11 11:15:00|10415.8|10414.8|10415.1|10414.1|10417.1|10416.1|10414.3|10413.4|462
1610364000000|2021-01-11 11:20:00|10415.2|10414.2|10413.3|10412.6|10415.7|10414.8|10413.2|10412.2|265
1610364300000|2021-01-11 11:25:00|10413.5|10412.5|10414.3|10413.3|10415.4|10414.5|10413.4|10412.4|274
1610364600000|2021-01-11 11:30:00|10414.2|10413.2|10414.2|10413.2|10415.1|10414.2|10414.1|10413.1|229
1610364900000|2021-01-11 11:35:00|10414.3|10413.3|10413.7|10412.7|10414.8|10414|10412.4|10411.4|351
1610365200000|2021-01-11 11:40:00|10413.6|10412.6|10412.4|10411.4|10414.7|10413.9|10412.1|10411.3|293
1610365500000|2021-01-11 11:45:00|10412.5|10411.5|10410.9|10409.9|10413.4|10412.4|10410.6|10409.6|339
1610365800000|2021-01-11 11:50:00|10410.8|10409.8|10409.9|10408.9|10411.1|10410.1|10409|10408|259
1610366100000|2021-01-11 11:55:00|10409.7|10409|10413.3|10412.3|10413.6|10412.7|10409.7|10408.8|397
1610366400000|2021-01-11 12:00:00|10413.2|10412.2|10414.7|10413.7|10415.8|10414.8|10412.9|10411.9|638
1610366700000|2021-01-11 12:05:00|10414.6|10413.6|10416.4|10415.4|10417.2|10416.5|10414.6|10413.6|579
1610367000000|2021-01-11 12:10:00|10416.7|10415.7|10422|10421.3|10422|10421.3|10416.7|10415.7|643
1610367300000|2021-01-11 12:15:00|10422.1|10421.4|10421.2|10420.5|10422.1|10421.4|10420|10419.2|538
1610367600000|2021-01-11 12:20:00|10421.3|10420.6|10423.7|10422.7|10425.4|10424.6|10421.3|10420.6|352
1610367900000|2021-01-11 12:25:00|10423.5|10422.8|10419.8|10418.8|10424.1|10423.4|10419.7|10418.7|358
1610368200000|2021-01-11 12:30:00|10419.9|10419.2|10420.7|10420|10420.9|10420.1|10419.6|10418.6|272
1610368500000|2021-01-11 12:35:00|10420.5|10419.8|10417|10416|10420.7|10420|10417|10416|357
1610368800000|2021-01-11 12:40:00|10417.1|10416.1|10417.6|10416.6|10418.9|10418.2|10416.5|10415.5|358
1610369100000|2021-01-11 12:45:00|10417.5|10416.5|10417.9|10416.9|10418.1|10417.2|10415.1|10414.3|365
1610369400000|2021-01-11 12:50:00|10418|10417|10420.3|10419.6|10420.4|10419.6|10417.2|10416.2|352
1610369700000|2021-01-11 12:55:00|10420.2|10419.5|10418.6|10417.6|10420.5|10419.6|10417.9|10416.9|331
1610370000000|2021-01-11 13:00:00|10418.5|10417.5|10422.9|10421.9|10423.2|10422.5|10417.6|10416.6|426
1610370300000|2021-01-11 13:05:00|10423|10422|10423.2|10422.2|10424.2|10423.4|10422.3|10421.5|467
1610370600000|2021-01-11 13:10:00|10423.3|10422.3|10422.4|10421.4|10423.7|10422.7|10420.6|10419.7|447
1610370900000|2021-01-11 13:15:00|10422.2|10421.2|10423.8|10422.8|10424.1|10423.1|10421.4|10420.6|546
1610371200000|2021-01-11 13:20:00|10424.2|10423.2|10425.1|10424.4|10425.9|10425.1|10421.7|10420.7|504
1610371500000|2021-01-11 13:25:00|10425.3|10424.6|10428.5|10427.5|10428.9|10427.9|10424.9|10424.2|453
1610371800000|2021-01-11 13:30:00|10428.4|10427.4|10430.1|10429.1|10430.5|10429.7|10428.3|10427.3|477
1610372100000|2021-01-11 13:35:00|10430.2|10429.2|10429.2|10428.5|10430.4|10429.7|10426.5|10425.8|591
1610372400000|2021-01-11 13:40:00|10429.4|10428.4|10428.3|10427.6|10430.4|10429.6|10427.4|10426.6|439
1610372700000|2021-01-11 13:45:00|10428.5|10427.5|10429.8|10428.8|10430.2|10429.4|10427.6|10426.7|419
1610373000000|2021-01-11 13:50:00|10430|10429|10429.1|10428.1|10430.4|10429.5|10428.7|10428|535
1610373300000|2021-01-11 13:55:00|10429|10428|10428.1|10427.1|10429|10428.2|10426.9|10426|520
1610373600000|2021-01-11 14:00:00|10428|10427|10425.4|10424.7|10428.8|10427.8|10424.6|10423.7|664
1610373900000|2021-01-11 14:05:00|10425.5|10424.5|10422.7|10421.7|10425.5|10424.7|10421.7|10420.9|652
1610374200000|2021-01-11 14:10:00|10422.6|10421.6|10428.5|10427.8|10428.7|10427.9|10422.6|10421.6|556
1610374500000|2021-01-11 14:15:00|10428.6|10427.6|10428.9|10427.9|10430.2|10429.2|10427.1|10426.1|582
1610374800000|2021-01-11 14:20:00|10428.8|10427.8|10424.6|10423.6|10430.2|10429.2|10423.7|10422.9|596
1610375100000|2021-01-11 14:25:00|10424.8|10423.8|10423.8|10422.8|10425.6|10424.6|10421.6|10420.8|435
1610375400000|2021-01-11 14:30:00|10423.9|10422.9|10423.4|10422.4|10426.8|10425.8|10421.4|10420.4|597
1610375700000|2021-01-11 14:35:00|10423.3|10422.3|10425.8|10424.8|10425.9|10424.9|10422.3|10421.3|512
1610376000000|2021-01-11 14:40:00|10425.7|10424.7|10429.5|10428.5|10430.2|10429.2|10425.7|10424.7|507
1610376300000|2021-01-11 14:45:00|10429.1|10428.4|10432.3|10431.3|10433.2|10432.2|10429.1|10428.2|663
1610376600000|2021-01-11 14:50:00|10432.4|10431.4|10434.6|10433.9|10435.4|10434.6|10432|10431|760
1610376900000|2021-01-11 14:55:00|10434.7|10434|10437.2|10436.2|10440.4|10439.5|10434.7|10433.8|833
1610377200000|2021-01-11 15:00:00|10437.4|10436.5|10432.4|10431.7|10438.9|10438.1|10432.4|10431.6|791
1610377500000|2021-01-11 15:05:00|10432.3|10431.6|10435.7|10434.7|10435.8|10434.9|10431.5|10430.5|559
1610377800000|2021-01-11 15:10:00|10435.5|10434.8|10431.7|10430.7|10436.4|10435.7|10430.7|10429.9|631
1610378100000|2021-01-11 15:15:00|10431.8|10430.8|10428.7|10427.7|10432.9|10431.9|10428.5|10427.5|600
1610378400000|2021-01-11 15:20:00|10428.8|10427.8|10427.6|10426.6|10429.9|10429.2|10427.1|10426.2|627
1610378700000|2021-01-11 15:25:00|10427.7|10426.7|10428.3|10427.3|10430.6|10429.8|10427.5|10426.5|415
1610379000000|2021-01-11 15:30:00|10428.6|10427.6|10431|10430|10433|10432|10427.6|10426.6|445
1610379300000|2021-01-11 15:35:00|10430.8|10430.1|10432.5|10431.5|10434|10433.1|10430.6|10429.8|480
1610379600000|2021-01-11 15:40:00|10432.3|10431.3|10426.7|10426|10432.6|10431.7|10425.5|10424.6|535
1610379900000|2021-01-11 15:45:00|10426.6|10425.9|10427.2|10426.2|10428.4|10427.7|10424.5|10423.6|594
1610380200000|2021-01-11 15:50:00|10427.3|10426.3|10428.7|10428|10429|10428.3|10423.6|10422.8|552
1610380500000|2021-01-11 15:55:00|10428.6|10427.9|10429.4|10428.4|10432.5|10431.7|10428|10427.2|705
1610380800000|2021-01-11 16:00:00|10429.2|10428.5|10425.8|10424.8|10429.5|10428.6|10425.2|10424.2|612
1610381100000|2021-01-11 16:05:00|10425.9|10424.9|10423.7|10422.7|10425.9|10425|10422.9|10422.2|490
1610381400000|2021-01-11 16:10:00|10423.4|10422.6|10422.4|10421.4|10425.3|10424.3|10421.9|10421|450
1610381700000|2021-01-11 16:15:00|10422.3|10421.3|10426.5|10425.5|10426.6|10425.6|10421.6|10420.7|491
1610382000000|2021-01-11 16:20:00|10426.3|10425.3|10427|10426|10428.1|10427.4|10425|10424.1|419
1610382300000|2021-01-11 16:25:00|10426.9|10426.3|10420|10419|10427.2|10426.5|10419.7|10418.7|439
1610382600000|2021-01-11 16:30:00|10419.8|10419.1|10421.6|10420.9|10422.7|10421.8|10419.8|10419|480
1610382900000|2021-01-11 16:35:00|10421.7|10420.7|10420.8|10419.8|10423.7|10422.9|10420|10419.2|476
1610383200000|2021-01-11 16:40:00|10420.7|10419.7|10418.2|10417.2|10421.9|10420.9|10416.9|10415.9|518
1610383500000|2021-01-11 16:45:00|10418.1|10417.1|10418.1|10417.1|10419.4|10418.4|10415.6|10414.9|468
1610383800000|2021-01-11 16:50:00|10418|10417|10417.2|10416.2|10419.4|10418.4|10416|10415.2|463
1610384100000|2021-01-11 16:55:00|10417.3|10416.3|10416.1|10415.4|10419|10418.2|10412.6|10411.6|497
1610384400000|2021-01-11 17:00:00|10416|10415.3|10414.5|10413.5|10418.2|10417.2|10414.2|10413.2|544
1610384700000|2021-01-11 17:05:00|10414.6|10413.6|10410.5|10409.5|10415.1|10414.1|10410.4|10409.4|384
1610385000000|2021-01-11 17:10:00|10410.7|10409.7|10412.1|10411.1|10414.1|10413.1|10407.8|10406.8|366
1610385300000|2021-01-11 17:15:00|10412.2|10411.2|10411.9|10410.9|10414|10413|10411.2|10410.3|351
1610385600000|2021-01-11 17:20:00|10411.8|10410.8|10415.2|10414.2|10416.2|10415.3|10411.8|10410.8|262
1610385900000|2021-01-11 17:25:00|10415.1|10414.1|10413.6|10412.6|10415.1|10414.1|10412.8|10411.8|244
1610386200000|2021-01-11 17:30:00|10413.9|10412.9|10413.3|10412.3|10415|10414.2|10412|10411|326
1610386500000|2021-01-11 17:35:00|10413.4|10412.4|10416.5|10415.5|10416.8|10415.8|10411.4|10410.4|368
1610386800000|2021-01-11 17:40:00|10416.6|10415.6|10415.1|10414.1|10417.5|10416.6|10414.6|10413.8|399
1610387100000|2021-01-11 17:45:00|10415.2|10414.2|10416.2|10415.2|10418.5|10417.5|10415.1|10414.1|300
1610387400000|2021-01-11 17:50:00|10416.1|10415.1|10414.5|10413.5|10416.3|10415.3|10414.1|10413.1|226
1610387700000|2021-01-11 17:55:00|10414.6|10413.6|10418.4|10417.4|10418.8|10417.8|10414.5|10413.5|313
1610388000000|2021-01-11 18:00:00|10418.5|10417.5|10416.1|10415.1|10418.8|10417.8|10415.6|10414.6|265
1610388300000|2021-01-11 18:05:00|10416.2|10415.2|10418.1|10417.1|10418.1|10417.2|10415.9|10415|187
1610388600000|2021-01-11 18:10:00|10418|10417|10415.3|10414.3|10418.6|10417.6|10415.2|10414.2|242
1610388900000|2021-01-11 18:15:00|10415.4|10414.4|10416.6|10415.6|10416.7|10415.7|10413.8|10412.9|236
1610389200000|2021-01-11 18:20:00|10416.4|10415.4|10415.2|10414.2|10416.4|10415.4|10414.4|10413.4|189
1610389500000|2021-01-11 18:25:00|10415.1|10414.1|10413.1|10412.1|10415.4|10414.6|10412.9|10412|194
1610389800000|2021-01-11 18:30:00|10413.5|10412.5|10415.9|10414.9|10415.9|10415|10412.6|10411.6|201
1610390100000|2021-01-11 18:35:00|10416.2|10415.2|10417|10416|10417.5|10416.5|10415.8|10414.9|200
1610390400000|2021-01-11 18:40:00|10416.9|10415.9|10417.7|10416.7|10418.3|10417.3|10415.9|10414.9|201
1610390700000|2021-01-11 18:45:00|10417.6|10416.9|10417.9|10416.9|10418.7|10417.9|10416.5|10415.5|254
1610391000000|2021-01-11 18:50:00|10417.8|10416.8|10417.1|10416.1|10417.9|10417|10416.5|10415.6|207
1610391300000|2021-01-11 18:55:00|10417.2|10416.2|10416.6|10415.6|10418.3|10417.4|10416.2|10415.4|243
1610391600000|2021-01-11 19:00:00|10416.8|10415.8|10414.5|10413.5|10416.9|10416|10414.2|10413.2|242
1610391900000|2021-01-11 19:05:00|10414.6|10413.6|10414.5|10413.5|10415.1|10414.2|10413.4|10412.5|230
1610392200000|2021-01-11 19:10:00|10414.4|10413.4|10415.3|10414.3|10415.6|10414.6|10413.1|10412.1|152
1610392500000|2021-01-11 19:15:00|10415.1|10414.4|10414.7|10413.7|10415.6|10414.6|10412.8|10412.1|136
1610392800000|2021-01-11 19:20:00|10414.5|10413.5|10412.1|10411.1|10414.5|10413.5|10412.1|10411.1|191
1610393100000|2021-01-11 19:25:00|10412.2|10411.2|10412.8|10411.8|10413|10412|10411.8|10410.8|145
1610393400000|2021-01-11 19:30:00|10413.1|10412.1|10413.7|10412.7|10413.8|10412.9|10411.2|10410.3|200
1610393700000|2021-01-11 19:35:00|10413.9|10412.9|10413.7|10412.7|10414|10413.2|10411.8|10411.1|187
1610394000000|2021-01-11 19:40:00|10413.8|10412.8|10412.4|10411.7|10414|10413|10412.4|10411.6|122
1610394300000|2021-01-11 19:45:00|10412.5|10411.8|10414.2|10413.2|10415|10414|10412.5|10411.7|147
1610394600000|2021-01-11 19:50:00|10413.8|10412.8|10415|10414|10415.2|10414.3|10412.9|10412|226
1610394900000|2021-01-11 19:55:00|10414.9|10413.9|10416.2|10415.2|10416.3|10415.3|10413.9|10413|279
1610395200000|2021-01-11 20:00:00|10416.1|10415.1|10416.8|10415.8|10417.8|10416.8|10414.6|10413.8|408
1610395500000|2021-01-11 20:05:00|10416.9|10415.9|10416.5|10415.5|10418.4|10417.4|10416.2|10415.2|252
1610395800000|2021-01-11 20:10:00|10416.6|10415.6|10414.7|10413.7|10416.6|10415.6|10413.8|10412.8|230
1610396100000|2021-01-11 20:15:00|10414.8|10413.8|10416.1|10415.1|10416.3|10415.3|10414|10413.2|221
1610396400000|2021-01-11 20:20:00|10416|10415|10417.4|10416.4|10418.1|10417.1|10415.7|10414.7|189
1610396700000|2021-01-11 20:25:00|10417.5|10416.5|10415.7|10414.7|10417.5|10416.5|10414.8|10413.8|205
1610397000000|2021-01-11 20:30:00|10415.6|10414.6|10414.8|10413.8|10416.2|10415.2|10414.4|10413.5|165
1610397300000|2021-01-11 20:35:00|10414.9|10413.9|10413.3|10412.3|10414.9|10414.1|10413.2|10412.2|164
1610397600000|2021-01-11 20:40:00|10413.1|10412.1|10413.1|10412.1|10413.7|10412.7|10411.5|10410.8|235
1610397900000|2021-01-11 20:45:00|10413|10412|10413.1|10412.1|10413.5|10412.7|10412|10411|229
1610398200000|2021-01-11 20:50:00|10413.2|10412.2|10415.7|10414.7|10415.8|10414.9|10413.1|10412.1|202
1610398500000|2021-01-11 20:55:00|10415.6|10414.6|10418.1|10417.1|10418.3|10417.3|10415.5|10414.5|421
1610398800000|2021-01-11 21:00:00|10418|10417|10417.5|10416.5|10418.2|10417.3|10417.1|10416.1|182
1610399100000|2021-01-11 21:05:00|10417.4|10416.4|10416.2|10415.2|10417.5|10416.5|10416.2|10415.2|97
1610399400000|2021-01-11 21:10:00|10416.3|10415.3|10417.2|10416.2|10418|10417|10416.2|10415.2|135
1610399700000|2021-01-11 21:15:00|10417.3|10416.3|10418.4|10417.4|10418.7|10417.7|10417.2|10416.2|99
1610400000000|2021-01-11 21:20:00|10418.5|10417.5|10417.8|10416.8|10418.5|10417.5|10417.7|10416.7|87
1610400300000|2021-01-11 21:25:00|10417.9|10416.9|10416.6|10415.6|10418.7|10417.8|10416.3|10415.4|158
1610400600000|2021-01-11 21:30:00|10416.7|10415.7|10418.4|10417.4|10418.6|10417.6|10416.7|10415.7|72
1610400900000|2021-01-11 21:35:00|10418.5|10417.5|10421.3|10420.3|10421.3|10420.3|10418.3|10417.3|101
1610401200000|2021-01-11 21:40:00|10421.2|10420.2|10421.5|10420.5|10422.3|10421.3|10420|10419|142
1610401500000|2021-01-11 21:45:00|10421.3|10420.3|10421.1|10420.1|10421.3|10420.3|10419.4|10418.4|163
1610401800000|2021-01-11 21:50:00|10421|10420|10424|10423|10425.6|10423.3|10421|10420|237
1610402100000|2021-01-11 21:55:00|10423.7|10422.7|10428.4|10423.9|10428.7|10424.8|10423.6|10422.6|310
1610402400000|2021-01-11 22:00:00|10430|10424.7|10425.5|10419.5|10430|10424.7|10425.5|10419.5|44
1610402700000|2021-01-11 22:05:00|10426.6|10420.6|10426.8|10420.8|10428.2|10422.2|10424.5|10418.5|1244
1610403000000|2021-01-11 22:10:00|10426.9|10420.9|10426.9|10420.9|10428|10422|10426|10420|1469
1610403300000|2021-01-11 22:15:00|10426.8|10420.8|10428.4|10423.9|10429.1|10424.3|10426.6|10420.6|1493
1610403600000|2021-01-11 22:20:00|10428.5|10424.1|10424.2|10420.1|10428.9|10424.2|10419.4|10413.4|1135
1610403900000|2021-01-11 22:25:00|10423.3|10420.5|10425.6|10421.2|10426.7|10423|10422.9|10419.8|270
1610404200000|2021-01-11 22:30:00|10425|10422|10424.7|10418.7|10426.5|10423|10423.5|10418.4|274
1610404500000|2021-01-11 22:35:00|10424.8|10418.8|10424.5|10418.6|10425.4|10419.4|10423.9|10418.4|144
1610404800000|2021-01-11 22:40:00|10424.3|10418.5|10424.8|10418.8|10425.2|10419.2|10424|10418.3|164
1610405100000|2021-01-11 22:45:00|10424.7|10418.9|10424.6|10420.2|10424.9|10420.3|10423.5|10418.3|172
1610405400000|2021-01-11 22:50:00|10424.7|10420.3|10423.7|10420.2|10424.9|10420.8|10423.4|10419.6|298
1610405700000|2021-01-11 22:55:00|10423.8|10420|10425.6|10419.6|10425.6|10420.3|10420.9|10417.8|351
1610406000000|2021-01-11 23:00:00|10425.1|10419.5|10420.4|10419.4|10425.1|10421.4|10419.2|10417.9|423
1610406300000|2021-01-11 23:05:00|10420.6|10419.6|10420.8|10419.8|10421.7|10420.7|10420.3|10419|172
1610406600000|2021-01-11 23:10:00|10420.7|10419.7|10419.5|10418.5|10421|10420|10419.3|10418.3|110
1610406900000|2021-01-11 23:15:00|10419.4|10418.4|10417.1|10416.1|10419.5|10418.5|10417.1|10416.1|98
1610407200000|2021-01-11 23:20:00|10417.2|10416.2|10420.4|10419.4|10420.5|10419.5|10416.5|10415.5|170
1610407500000|2021-01-11 23:25:00|10420.5|10419.5|10419.9|10418.9|10420.5|10419.5|10418.9|10417.9|118
1610407800000|2021-01-11 23:30:00|10419.8|10418.8|10416.1|10415.1|10419.8|10418.8|10416|10415|187
1610408100000|2021-01-11 23:35:00|10416.2|10415.2|10413.8|10412.8|10420.5|10419.5|10413.3|10412.3|382
1610408400000|2021-01-11 23:40:00|10413.9|10412.9|10415|10414|10417.3|10416.3|10413.4|10412.4|232
1610408700000|2021-01-11 23:45:00|10414.9|10413.9|10416.8|10415.8|10416.9|10415.9|10413.3|10412.5|327
1610409000000|2021-01-11 23:50:00|10416.7|10415.7|10414.3|10413.3|10416.9|10416|10414.2|10413.2|216
1610409300000|2021-01-11 23:55:00|10414.4|10413.4|10414.7|10413.7|10415|10414|10413.2|10412.3|228
1610409600000|2021-01-12 00:00:00|10414.6|10413.6|10415.1|10414.1|10415.1|10414.1|10410.4|10409.4|388
1610409900000|2021-01-12 00:05:00|10415|10414|10419.3|10418.3|10419.3|10418.4|10414.2|10413.2|418
1610410200000|2021-01-12 00:10:00|10419.2|10418.2|10418.1|10417.1|10419.2|10418.2|10417.2|10416.2|253
1610410500000|2021-01-12 00:15:00|10418|10417.3|10418.3|10417.6|10420.3|10419.3|10417.4|10416.5|349
1610410800000|2021-01-12 00:20:00|10418.1|10417.4|10415.2|10414.2|10420.1|10419.1|10414.8|10413.9|420
1610411100000|2021-01-12 00:25:00|10415.1|10414.5|10418.1|10417.4|10418.2|10417.4|10414.2|10413.4|337
1610411400000|2021-01-12 00:30:00|10418|10417.3|10421.4|10420.4|10423|10422.1|10417.9|10417.1|442
1610411700000|2021-01-12 00:35:00|10421.3|10420.3|10418.3|10417.3|10422|10421.1|10418|10417|323
1610412000000|2021-01-12 00:40:00|10418.2|10417.2|10418.1|10417.1|10418.7|10417.9|10417.4|10416.6|182
1610412300000|2021-01-12 00:45:00|10418|10417.3|10415.2|10414.2|10418.7|10418|10414.1|10413.2|548
1610412600000|2021-01-12 00:50:00|10415.3|10414.3|10420.3|10419.3|10422|10421.1|10412.8|10411.8|683
1610412900000|2021-01-12 00:55:00|10420.8|10419.8|10422.1|10421.1|10423.4|10422.4|10419.9|10418.9|485
1610413200000|2021-01-12 01:00:00|10422.2|10421.2|10428|10427|10428|10427|10421.3|10420.4|487
1610413500000|2021-01-12 01:05:00|10427.9|10427.2|10424.6|10423.6|10428|10427.3|10424.6|10423.6|332
1610413800000|2021-01-12 01:10:00|10424.5|10423.5|10425.7|10424.7|10426.5|10425.5|10423|10422|306
1610414100000|2021-01-12 01:15:00|10425.6|10424.6|10427.7|10426.7|10428.5|10427.7|10424.9|10424|368
1610414400000|2021-01-12 01:20:00|10427.8|10426.8|10427.7|10426.7|10429.6|10428.7|10427.2|10426.4|390
1610414700000|2021-01-12 01:25:00|10427.6|10426.6|10429.6|10428.6|10429.9|10428.9|10427.6|10426.6|362
1610415000000|2021-01-12 01:30:00|10429.7|10428.7|10428.2|10427.2|10431.9|10431.1|10427.8|10426.9|453
1610415300000|2021-01-12 01:35:00|10428.3|10427.3|10428.1|10427.1|10430.4|10429.5|10428|10427|290
1610415600000|2021-01-12 01:40:00|10428|10427|10426.3|10425.3|10429|10428|10425|10424|300
1610415900000|2021-01-12 01:45:00|10426.2|10425.2|10426.6|10425.6|10427.3|10426.5|10425.7|10424.9|225
1610416200000|2021-01-12 01:50:00|10426.7|10425.7|10425.4|10424.4|10426.7|10425.7|10424.2|10423.3|259
1610416500000|2021-01-12 01:55:00|10425.2|10424.2|10424.2|10423.2|10425.5|10424.6|10422.6|10421.7|295
1610416800000|2021-01-12 02:00:00|10424.3|10423.6|10424.9|10424.2|10425.6|10424.6|10424|10423|287
1610417100000|2021-01-12 02:05:00|10425.1|10424.1|10427|10426.3|10427.4|10426.5|10424.9|10424|488
1610417400000|2021-01-12 02:10:00|10427.1|10426.4|10426.7|10425.7|10427.9|10427.1|10426.6|10425.7|239
1610417700000|2021-01-12 02:15:00|10426.8|10425.8|10425.8|10424.8|10427.8|10427|10424.6|10423.8|267
1610418000000|2021-01-12 02:20:00|10425.9|10424.9|10429.4|10428.7|10429.8|10429|10425.9|10424.9|283
1610418300000|2021-01-12 02:25:00|10429.5|10428.8|10428.7|10427.7|10431.8|10431|10428.5|10427.5|295
1610418600000|2021-01-12 02:30:00|10428.6|10427.6|10427.9|10427.2|10429.1|10428.2|10427|10426.3|248
1610418900000|2021-01-12 02:35:00|10428.1|10427.1|10427.3|10426.6|10428.1|10427.2|10426.5|10425.6|238
1610419200000|2021-01-12 02:40:00|10427.4|10426.7|10429.1|10428.4|10430|10429|10427.4|10426.5|244
1610419500000|2021-01-12 02:45:00|10429|10428.3|10430.7|10429.7|10431.1|10430.1|10428.4|10427.7|200
1610419800000|2021-01-12 02:50:00|10430.8|10429.8|10430.4|10429.7|10431.7|10430.9|10429.7|10428.9|233
1610420100000|2021-01-12 02:55:00|10430.5|10429.5|10431|10430|10431.3|10430.3|10429.3|10428.3|311
1610420400000|2021-01-12 03:00:00|10430.9|10429.9|10430|10429|10431.4|10430.4|10429.1|10428.3|165
1610420700000|2021-01-12 03:05:00|10430.1|10429.1|10428.9|10428.2|10430.3|10429.6|10428.3|10427.6|174
1610421000000|2021-01-12 03:10:00|10428.8|10428.1|10429.5|10428.8|10430.3|10429.4|10428.3|10427.6|178
1610421300000|2021-01-12 03:15:00|10429.6|10428.9|10429.5|10428.5|10430.1|10429.3|10429|10428.3|128
1610421600000|2021-01-12 03:20:00|10429.6|10428.6|10429.5|10428.8|10430.2|10429.3|10429.4|10428.5|86
1610421900000|2021-01-12 03:25:00|10429.6|10428.9|10430|10429|10430.1|10429.2|10429.2|10428.5|146
1610422200000|2021-01-12 03:30:00|10429.9|10428.9|10430.1|10429.1|10430.7|10429.8|10429.1|10428.2|213
1610422500000|2021-01-12 03:35:00|10430|10429|10428.2|10427.2|10430|10429.2|10427.8|10427.1|188
1610422800000|2021-01-12 03:40:00|10428.1|10427.1|10430.5|10429.8|10430.8|10430|10428.1|10427.1|221
1610423100000|2021-01-12 03:45:00|10430.4|10429.7|10429|10428|10430.7|10429.8|10428.9|10427.9|330
1610423400000|2021-01-12 03:50:00|10429.1|10428.1|10428.7|10428|10429.8|10429|10428.5|10427.7|135
1610423700000|2021-01-12 03:55:00|10428.6|10427.9|10429|10428|10429.7|10428.9|10428.3|10427.5|180
1610424000000|2021-01-12 04:00:00|10429.1|10428.1|10428.1|10427.1|10429.3|10428.3|10425.9|10425.2|203
1610424300000|2021-01-12 04:05:00|10427.5|10426.8|10427.9|10426.9|10428.2|10427.5|10426.9|10426.1|129
1610424600000|2021-01-12 04:10:00|10427.8|10426.8|10428.9|10428.2|10429.1|10428.2|10426.8|10425.9|159
1610424900000|2021-01-12 04:15:00|10429|10428.3|10428.4|10427.4|10429.6|10428.6|10427.9|10427.2|181
1610425200000|2021-01-12 04:20:00|10428.2|10427.5|10427.7|10427|10428.9|10428.2|10427.7|10427|188
1610425500000|2021-01-12 04:25:00|10427.8|10427.1|10429.6|10428.6|10429.6|10428.9|10427.6|10426.8|193
1610425800000|2021-01-12 04:30:00|10429.5|10428.5|10430.6|10429.6|10430.8|10429.9|10429.5|10428.5|214
1610426100000|2021-01-12 04:35:00|10430.5|10429.5|10431.2|10430.2|10431.7|10430.8|10430.1|10429.2|148
1610426400000|2021-01-12 04:40:00|10431.3|10430.3|10431.4|10430.4|10431.8|10430.8|10430.1|10429.3|287
1610426700000|2021-01-12 04:45:00|10431.3|10430.6|10430.6|10429.6|10432.7|10431.8|10430.3|10429.3|170
1610427000000|2021-01-12 04:50:00|10430.5|10429.5|10432.2|10431.5|10433|10432.3|10430.5|10429.5|167
1610427300000|2021-01-12 04:55:00|10432.3|10431.3|10431.3|10430.3|10432.4|10431.6|10430.7|10429.7|271
1610427600000|2021-01-12 05:00:00|10431.2|10430.2|10432.5|10431.8|10432.7|10431.8|10431|10430|212
1610427900000|2021-01-12 05:05:00|10432.7|10431.5|10432|10431.3|10432.7|10431.7|10431.2|10430.5|164
1610428200000|2021-01-12 05:10:00|10432.1|10431.4|10431.8|10430.8|10432.8|10431.8|10431.5|10430.7|148
1610428500000|2021-01-12 05:15:00|10431.6|10430.9|10430.3|10429.3|10431.6|10430.9|10430.1|10429.2|251
1610428800000|2021-01-12 05:20:00|10430.4|10429.4|10430.6|10429.6|10431.2|10430.4|10429.1|10428.4|151
1610429100000|2021-01-12 05:25:00|10430.7|10429.7|10431.2|10430.2|10431.3|10430.3|10429.5|10428.6|128
1610429400000|2021-01-12 05:30:00|10431.1|10430.1|10429.5|10428.8|10431.6|10430.6|10429.5|10428.8|205
1610429700000|2021-01-12 05:35:00|10429.4|10428.7|10428.4|10427.4|10430.3|10429.3|10427.9|10426.9|304
1610430000000|2021-01-12 05:40:00|10428.3|10427.3|10427.5|10426.5|10429|10428.2|10427.1|10426.2|352
1610430300000|2021-01-12 05:45:00|10427.4|10426.4|10426.1|10425.1|10428.5|10427.5|10425.6|10424.8|446
1610430600000|2021-01-12 05:50:00|10426|10425|10423.8|10422.8|10426.4|10425.4|10423|10422.1|314
1610430900000|2021-01-12 05:55:00|10423.9|10422.9|10424|10423.3|10424.7|10423.9|10422.2|10421.4|485
1610431200000|2021-01-12 06:00:00|10423.9|10423.2|10423.3|10422.6|10424.7|10423.9|10422.6|10421.7|357
1610431500000|2021-01-12 06:05:00|10423.2|10422.5|10420.7|10419.7|10424.3|10423.5|10420.2|10419.4|430
1610431800000|2021-01-12 06:10:00|10420.6|10419.6|10423.1|10422.1|10423.2|10422.3|10420.3|10419.3|371
1610432100000|2021-01-12 06:15:00|10423|10422|10423.2|10422.2|10423.9|10423.2|10422.6|10421.7|194
1610432400000|2021-01-12 06:20:00|10423.3|10422.3|10424.6|10423.9|10425.1|10424.2|10422.6|10421.6|198
1610432700000|2021-01-12 06:25:00|10424.7|10424|10423.6|10422.6|10425.9|10425|10422.8|10421.9|351
1610433000000|2021-01-12 06:30:00|10423.3|10422.5|10423.3|10422.6|10423.6|10422.7|10421.5|10420.7|178
1610433300000|2021-01-12 06:35:00|10423.4|10422.7|10420.9|10419.9|10423.5|10422.7|10420.9|10419.9|217
1610433600000|2021-01-12 06:40:00|10420.8|10419.8|10418.2|10417.5|10420.8|10419.8|10418.1|10417.2|201
1610433900000|2021-01-12 06:45:00|10418.4|10417.4|10417.8|10417.1|10420.2|10419.5|10416.1|10415.2|403
1610434200000|2021-01-12 06:50:00|10417.7|10417|10417.5|10416.5|10418|10417.1|10415.7|10414.7|292
1610434500000|2021-01-12 06:55:00|10417.4|10416.4|10416.5|10415.8|10417.7|10417|10415|10414.3|239
1610434800000|2021-01-12 07:00:00|10416.8|10416.1|10418.5|10417.8|10418.7|10417.9|10416.1|10415.2|386
1610435100000|2021-01-12 07:05:00|10418.4|10417.7|10415.7|10414.7|10418.7|10418|10415.6|10414.6|405
1610435400000|2021-01-12 07:10:00|10415.4|10414.8|10416.7|10416|10417.1|10416.4|10413.8|10413|397
1610435700000|2021-01-12 07:15:00|10416.8|10416.1|10415.4|10414.4|10417.7|10416.8|10414.8|10414.1|332
1610436000000|2021-01-12 07:20:00|10415.5|10414.5|10413.3|10412.3|10415.7|10414.7|10412.7|10412|410
1610436300000|2021-01-12 07:25:00|10413.4|10412.4|10413.6|10412.6|10414.2|10413.5|10411.8|10411|444
1610436600000|2021-01-12 07:30:00|10413.7|10412.7|10414|10413.3|10414.2|10413.3|10411.3|10410.4|405
1610436900000|2021-01-12 07:35:00|10414.1|10413.4|10414.8|10413.8|10414.9|10413.9|10413.3|10412.4|442
1610437200000|2021-01-12 07:40:00|10415.1|10414.1|10412.5|10411.5|10415.1|10414.1|10412.3|10411.4|376
1610437500000|2021-01-12 07:45:00|10412.4|10411.4|10415.2|10414.2|10415.9|10414.9|10412.1|10411.2|386
1610437800000|2021-01-12 07:50:00|10415.3|10414.3|10417.6|10416.6|10417.9|10417.2|10415.1|10414.1|349
1610438100000|2021-01-12 07:55:00|10417.5|10416.5|10416.8|10415.8|10418.7|10417.9|10416.3|10415.6|305
1610438400000|2021-01-12 08:00:00|10416.9|10415.9|10416.9|10415.9|10419.6|10418.9|10416.3|10415.5|448
1610438700000|2021-01-12 08:05:00|10417|10416|10418.9|10418.2|10419.9|10419.2|10416.9|10415.9|382
1610439000000|2021-01-12 08:10:00|10419|10418|10422.3|10421.3|10423|10422.1|10419|10418|414
1610439300000|2021-01-12 08:15:00|10422.4|10421.4|10424.8|10423.8|10424.8|10424|10421.8|10420.9|464
1610439600000|2021-01-12 08:20:00|10424.7|10423.7|10424|10423.3|10425.9|10425.2|10423.4|10422.6|474
1610439900000|2021-01-12 08:25:00|10424.1|10423.1|10421.5|10420.5|10424.1|10423.3|10419.5|10418.5|461
1610440200000|2021-01-12 08:30:00|10421.4|10420.4|10421.7|10421|10423.2|10422.4|10421.1|10420.2|312
1610440500000|2021-01-12 08:35:00|10421.8|10421.1|10419.7|10418.7|10421.9|10421.1|10418.9|10417.9|395
1610440800000|2021-01-12 08:40:00|10419.6|10418.6|10421.2|10420.2|10421.3|10420.4|10418.3|10417.3|312
1610441100000|2021-01-12 08:45:00|10421.3|10420.3|10423.5|10422.5|10424.7|10423.9|10420.8|10420|371
1610441400000|2021-01-12 08:50:00|10423.4|10422.4|10424.2|10423.5|10426.6|10425.8|10423.4|10422.4|316
1610441700000|2021-01-12 08:55:00|10424.1|10423.4|10422.3|10421.3|10424.3|10423.5|10419.9|10419|443
1610442000000|2021-01-12 09:00:00|10422.4|10421.4|10424.5|10423.8|10425.7|10424.7|10421.2|10420.3|445
1610442300000|2021-01-12 09:05:00|10424.4|10423.7|10425.2|10424.2|10426.5|10425.6|10424.2|10423.4|403
1610442600000|2021-01-12 09:10:00|10425.1|10424.1|10424.6|10423.9|10425.9|10425|10423.8|10422.9|395
1610442900000|2021-01-12 09:15:00|10424.5|10423.8|10420.5|10419.5|10425.8|10425|10419.9|10418.9|479
1610443200000|2021-01-12 09:20:00|10420.6|10419.6|10419|10418|10420.7|10419.7|10417.3|10416.3|598
1610443500000|2021-01-12 09:25:00|10418.8|10418.1|10417.1|10416.1|10418.9|10418.1|10415|10414.3|502
1610443800000|2021-01-12 09:30:00|10417.2|10416.2|10420.1|10419.4|10420.2|10419.5|10416.9|10416|412
1610444100000|2021-01-12 09:35:00|10420|10419.3|10420.1|10419.1|10420.6|10419.9|10418.4|10417.7|405
1610444400000|2021-01-12 09:40:00|10420|10419|10417.7|10416.7|10420|10419|10417|10416.1|433
1610444700000|2021-01-12 09:45:00|10417.6|10416.6|10416.3|10415.3|10418.5|10417.7|10416.3|10415.3|441
1610445000000|2021-01-12 09:50:00|10416.4|10415.4|10415|10414|10416.8|10415.8|10413.2|10412.5|437
1610445300000|2021-01-12 09:55:00|10414.9|10413.9|10416.5|10415.5|10417.4|10416.6|10414.4|10413.7|515
1610445600000|2021-01-12 10:00:00|10416.7|10415.7|10416.5|10415.8|10417.7|10416.9|10415.6|10414.8|347
1610445900000|2021-01-12 10:05:00|10416.6|10415.6|10418.6|10417.6|10420.5|10419.6|10416.2|10415.4|458
1610446200000|2021-01-12 10:10:00|10418.7|10417.7|10417.8|10417.1|10421|10420|10417.3|10416.4|416
1610446500000|2021-01-12 10:15:00|10417.9|10417.2|10419.8|10418.8|10420.5|10419.6|10417.3|10416.6|334
1610446800000|2021-01-12 10:20:00|10419.7|10418.7|10419.4|10418.7|10420.3|10419.4|10418.9|10418|253
1610447100000|2021-01-12 10:25:00|10419.6|10418.9|10421.4|10420.4|10421.7|10420.8|10419.5|10418.6|332
1610447400000|2021-01-12 10:30:00|10421.5|10420.5|10422.8|10422.1|10423.1|10422.2|10420.1|10419.1|345
1610447700000|2021-01-12 10:35:00|10422.9|10421.9|10423.4|10422.4|10424.4|10423.6|10421.9|10421.1|334
1610448000000|2021-01-12 10:40:00|10423.5|10422.5|10419.8|10418.8|10423.8|10422.8|10418.5|10417.7|403
1610448300000|2021-01-12 10:45:00|10419.9|10418.9|10423.6|10422.6|10423.6|10422.6|10419.2|10418.3|314
1610448600000|2021-01-12 10:50:00|10423.7|10422.7|10422.5|10421.5|10423.8|10422.8|10421.5|10420.5|326
1610448900000|2021-01-12 10:55:00|10422.6|10421.6|10426.3|10425.3|10426.5|10425.7|10422.5|10421.5|488
1610449200000|2021-01-12 11:00:00|10426.2|10425.2|10425.3|10424.3|10426.3|10425.3|10424.6|10423.7|477
1610449500000|2021-01-12 11:05:00|10425.1|10424.4|10422.8|10421.8|10425.2|10424.4|10421.9|10421|242
1610449800000|2021-01-12 11:10:00|10422.9|10421.9|10424|10423.3|10425.1|10424.3|10422.9|10421.9|305
1610450100000|2021-01-12 11:15:00|10423.9|10423.2|10424|10423.3|10424.9|10423.9|10421.8|10421|373
1610450400000|2021-01-12 11:20:00|10424.1|10423.1|10422.7|10421.7|10424.8|10423.8|10421.6|10420.6|244
1610450700000|2021-01-12 11:25:00|10422.8|10421.8|10421.8|10420.8|10422.8|10421.8|10420.7|10419.8|231
1610451000000|2021-01-12 11:30:00|10421.9|10420.9|10419.3|10418.6|10422|10421.2|10418.8|10418.1|335
1610451300000|2021-01-12 11:35:00|10419.4|10418.7|10418.9|10417.9|10420.8|10419.8|10418.5|10417.6|330
1610451600000|2021-01-12 11:40:00|10418.8|10418.1|10419.8|10418.8|10420.1|10419.1|10417.3|10416.3|301
1610451900000|2021-01-12 11:45:00|10419.7|10418.7|10419.7|10418.7|10421|10420.1|10418.1|10417.2|260
1610452200000|2021-01-12 11:50:00|10419.8|10418.8|10420.4|10419.4|10420.5|10419.6|10418.2|10417.2|184
1610452500000|2021-01-12 11:55:00|10420.5|10419.5|10421.6|10420.9|10422.7|10421.9|10420.2|10419.4|204
1610452800000|2021-01-12 12:00:00|10421.7|10420.7|10423|10422|10423.5|10422.8|10421.4|10420.5|316
1610453100000|2021-01-12 12:05:00|10423.1|10422.1|10425.1|10424.1|10425.2|10424.4|10421.7|10421|314
1610453400000|2021-01-12 12:10:00|10425.2|10424.2|10424.2|10423.5|10425.7|10424.7|10423.9|10423|350
1610453700000|2021-01-12 12:15:00|10424.1|10423.4|10424.7|10423.7|10425.7|10425|10424|10423|251
1610454000000|2021-01-12 12:20:00|10424.8|10423.8|10421.3|10420.3|10424.8|10423.8|10420.5|10419.8|451
1610454300000|2021-01-12 12:25:00|10421.2|10420.2|10421.2|10420.2|10421.3|10420.5|10418.7|10417.7|409
1610454600000|2021-01-12 12:30:00|10421.1|10420.1|10423.4|10422.7|10424.4|10423.6|10420.6|10419.6|410
1610454900000|2021-01-12 12:35:00|10423.5|10422.5|10424|10423|10424.1|10423.1|10421.3|10420.4|348
1610455200000|2021-01-12 12:40:00|10423.7|10422.7|10422.9|10421.9|10424|10423.1|10421.7|10420.9|430
1610455500000|2021-01-12 12:45:00|10422.7|10422|10425.9|10424.9|10428.2|10427.3|10422.4|10421.5|480
1610455800000|2021-01-12 12:50:00|10425.8|10424.8|10425.4|10424.7|10427.3|10426.5|10424.9|10424.2|351
1610456100000|2021-01-12 12:55:00|10425.3|10424.6|10423.5|10422.5|10426.2|10425.2|10422.7|10421.8|375
1610456400000|2021-01-12 13:00:00|10423.4|10422.4|10424.7|10423.7|10424.8|10423.8|10421.6|10420.7|335
1610456700000|2021-01-12 13:05:00|10424.5|10423.8|10420.7|10419.7|10424.9|10424.2|10420.6|10419.6|425
1610457000000|2021-01-12 13:10:00|10420.8|10419.8|10422.3|10421.3|10424.1|10423.1|10420.7|10419.7|352
1610457300000|2021-01-12 13:15:00|10422.2|10421.2|10423.2|10422.2|10424.7|10423.9|10421.3|10420.3|380
1610457600000|2021-01-12 13:20:00|10423|10422|10425.2|10424.2|10426.5|10425.8|10422.9|10421.9|391
1610457900000|2021-01-12 13:25:00|10425.3|10424.3|10425|10424|10427.9|10427.2|10425|10424|488
1610458200000|2021-01-12 13:30:00|10424.9|10424.2|10425.9|10425.2|10426.8|10425.9|10423.3|10422.6|386
1610458500000|2021-01-12 13:35:00|10426|10425.3|10426.5|10425.8|10428.2|10427.5|10425.3|10424.4|432
1610458800000|2021-01-12 13:40:00|10426.6|10425.9|10426.8|10425.8|10428|10427.2|10424.7|10423.9|409
1610459100000|2021-01-12 13:45:00|10426.7|10425.7|10425.6|10424.6|10427.2|10426.4|10423.9|10422.9|415
1610459400000|2021-01-12 13:50:00|10425.3|10424.5|10425.8|10424.8|10426.3|10425.4|10424.5|10423.8|366
1610459700000|2021-01-12 13:55:00|10425.7|10425|10425.3|10424.3|10428.2|10427.4|10424.4|10423.5|421
1610460000000|2021-01-12 14:00:00|10425.4|10424.4|10425.7|10425|10427|10426|10423.2|10422.5|534
1610460300000|2021-01-12 14:05:00|10425.8|10425.1|10428.9|10427.9|10430.3|10429.6|10424|10423.2|717
1610460600000|2021-01-12 14:10:00|10429.1|10428.1|10427.3|10426.3|10430.3|10429.4|10426.6|10425.6|427
1610460900000|2021-01-12 14:15:00|10427.4|10426.4|10426|10425|10427.5|10426.6|10425|10424|508
1610461200000|2021-01-12 14:20:00|10426.1|10425.1|10425.2|10424.5|10426.6|10425.7|10424|10423.3|583
1610461500000|2021-01-12 14:25:00|10425.1|10424.4|10426.8|10425.8|10427|10426.1|10424.7|10423.7|425
1610461800000|2021-01-12 14:30:00|10426.9|10425.9|10418.6|10417.6|10427.6|10426.6|10417.3|10416.4|767
1610462100000|2021-01-12 14:35:00|10418.7|10417.7|10421.2|10420.2|10422.1|10421.3|10418.6|10417.7|627
1610462400000|2021-01-12 14:40:00|10421|10420|10426.8|10426.1|10428.5|10427.5|10420.6|10419.9|695
1610462700000|2021-01-12 14:45:00|10427|10426|10428.4|10427.7|10428.5|10427.8|10425.4|10424.6|592
1610463000000|2021-01-12 14:50:00|10428.7|10427.6|10430.3|10429.3|10433.9|10432.9|10427.7|10426.9|655
1610463300000|2021-01-12 14:55:00|10430.4|10429.4|10428.4|10427.4|10431.5|10430.6|10427|10426|613
1610463600000|2021-01-12 15:00:00|10428.7|10427.7|10429.1|10428.1|10430.8|10429.9|10426|10425|653
1610463900000|2021-01-12 15:05:00|10429.2|10428.4|10427|10426|10430.8|10429.9|10426.1|10425.3|469
1610464200000|2021-01-12 15:10:00|10426.8|10425.8|10429.2|10428.2|10429.4|10428.4|10424.9|10423.9|487
1610464500000|2021-01-12 15:15:00|10429|10428|10427.1|10426.1|10429.4|10428.5|10426.5|10425.5|462
1610464800000|2021-01-12 15:20:00|10427.2|10426.2|10422.2|10421.5|10427.3|10426.3|10422.2|10421.3|379
1610465100000|2021-01-12 15:25:00|10421.7|10420.7|10422.8|10421.8|10423.7|10422.7|10418.4|10417.4|610
1610465400000|2021-01-12 15:30:00|10422.6|10421.6|10420.2|10419.2|10422.7|10421.7|10419.3|10418.3|485
1610465700000|2021-01-12 15:35:00|10420.3|10419.3|10421.3|10420.3|10421.9|10421|10418.1|10417.4|459
1610466000000|2021-01-12 15:40:00|10421.4|10420.4|10420|10419|10423.6|10422.6|10419.2|10418.2|524
1610466300000|2021-01-12 15:45:00|10419.9|10419.2|10421.6|10420.6|10424.4|10423.7|10419.4|10418.5|549
1610466600000|2021-01-12 15:50:00|10421.7|10420.7|10421.7|10420.7|10426|10425|10420.9|10419.9|597
1610466900000|2021-01-12 15:55:00|10421.8|10420.8|10421.2|10420.5|10422.5|10421.5|10416.7|10415.9|620
1610467200000|2021-01-12 16:00:00|10421.3|10420.6|10419.3|10418.3|10422.4|10421.4|10418.6|10417.7|525
1610467500000|2021-01-12 16:05:00|10419.2|10418.2|10420.3|10419.3|10420.7|10419.8|10417.6|10416.9|368
1610467800000|2021-01-12 16:10:00|10420.2|10419.2|10418.4|10417.4|10421.8|10420.8|10418.3|10417.3|334
1610468100000|2021-01-12 16:15:00|10418.3|10417.3|10417.9|10417.2|10418.8|10417.9|10415|10414.1|395
1610468400000|2021-01-12 16:20:00|10417.7|10417|10417.4|10416.4|10419.5|10418.6|10416.5|10415.5|355
1610468700000|2021-01-12 16:25:00|10417.5|10416.5|10418.7|10417.7|10418.9|10418.1|10416.6|10415.7|308
1610469000000|2021-01-12 16:30:00|10418.6|10417.6|10416.8|10415.8|10418.9|10417.9|10416.3|10415.3|337
1610469300000|2021-01-12 16:35:00|10416.9|10415.9|10418|10417|10419.9|10419|10416.3|10415.4|411
1610469600000|2021-01-12 16:40:00|10418.1|10417.1|10419.9|10418.9|10421.3|10420.4|10418.1|10417.1|334
1610469900000|2021-01-12 16:45:00|10419.8|10418.8|10418.4|10417.4|10420.1|10419.3|10418.2|10417.4|308
1610470200000|2021-01-12 16:50:00|10418.3|10417.6|10415.6|10414.6|10419.4|10418.5|10414.4|10413.4|364
1610470500000|2021-01-12 16:55:00|10415.5|10414.5|10409.7|10408.7|10415.5|10414.6|10409.2|10408.3|438
1610470800000|2021-01-12 17:00:00|10409.8|10408.8|10409.9|10408.9|10411.3|10410.3|10409.1|10408.1|385
1610471100000|2021-01-12 17:05:00|10410|10409|10410.9|10409.9|10412.3|10411.3|10409.8|10408.8|357
1610471400000|2021-01-12 17:10:00|10411.4|10410.4|10412.3|10411.3|10413.7|10412.8|10411.3|10410.3|405
1610471700000|2021-01-12 17:15:00|10412.4|10411.4|10413.5|10412.5|10414.5|10413.5|10412.2|10411.2|478
1610472000000|2021-01-12 17:20:00|10413.7|10412.7|10412.5|10411.5|10413.9|10412.9|10411.3|10410.5|430
1610472300000|2021-01-12 17:25:00|10412.4|10411.4|10409.5|10408.8|10413.2|10412.2|10409.5|10408.8|357
1610472600000|2021-01-12 17:30:00|10409.6|10408.6|10409.9|10408.9|10411|10410|10409.5|10408.5|242
1610472900000|2021-01-12 17:35:00|10410|10409|10410.5|10409.5|10411.3|10410.3|10407.9|10406.9|311
1610473200000|2021-01-12 17:40:00|10410.4|10409.4|10409.4|10408.4|10411.4|10410.5|10409.1|10408.2|269
1610473500000|2021-01-12 17:45:00|10409.3|10408.3|10410.1|10409.1|10410.9|10409.9|10408.6|10407.7|211
1610473800000|2021-01-12 17:50:00|10410|10409|10407.2|10406.2|10411.1|10410.2|10406.3|10405.3|358
1610474100000|2021-01-12 17:55:00|10407.1|10406.1|10408|10407|10408.8|10407.8|10406|10405|291
1610474400000|2021-01-12 18:00:00|10408.1|10407.3|10406.6|10405.6|10408.4|10407.4|10405.4|10404.5|337
1610474700000|2021-01-12 18:05:00|10406.7|10405.7|10401.8|10400.8|10407.2|10406.3|10401.3|10400.3|312
1610475000000|2021-01-12 18:10:00|10401.7|10400.7|10400.8|10399.8|10402.6|10401.6|10399.3|10398.6|495
1610475300000|2021-01-12 18:15:00|10400.9|10399.9|10400.2|10399.2|10403|10402|10399.6|10398.6|245
1610475600000|2021-01-12 18:20:00|10400.1|10399.1|10397.9|10396.9|10400.2|10399.3|10396.6|10395.6|354
1610475900000|2021-01-12 18:25:00|10398|10397|10394.4|10393.4|10398|10397.1|10394.1|10393.3|377
1610476200000|2021-01-12 18:30:00|10394.5|10393.5|10390.6|10389.6|10394.5|10393.5|10390|10389.3|623
1610476500000|2021-01-12 18:35:00|10390.5|10389.8|10391.3|10390.3|10392.9|10392|10388.8|10388|682
1610476800000|2021-01-12 18:40:00|10391.2|10390.2|10392|10391|10393.5|10392.6|10390.6|10389.6|520
1610477100000|2021-01-12 18:45:00|10392.2|10391.2|10394.2|10393.5|10394.5|10393.5|10392.1|10391.1|318
1610477400000|2021-01-12 18:50:00|10394.3|10393.3|10393.3|10392.6|10394.5|10393.7|10392|10391.1|265
1610477700000|2021-01-12 18:55:00|10393.2|10392.5|10394|10393|10394.6|10393.8|10391.1|10390.2|318
1610478000000|2021-01-12 19:00:00|10393.8|10392.8|10392.5|10391.5|10393.9|10392.9|10392.1|10391.1|415
1610478300000|2021-01-12 19:05:00|10392.4|10391.4|10390.8|10389.8|10392.5|10391.7|10388.9|10388.1|335
1610478600000|2021-01-12 19:10:00|10390.9|10389.9|10387.4|10386.4|10390.9|10389.9|10385.7|10384.8|347
1610478900000|2021-01-12 19:15:00|10387.3|10386.3|10386.6|10385.9|10388.9|10388.2|10386.5|10385.6|317
1610479200000|2021-01-12 19:20:00|10386.8|10385.8|10385.6|10384.9|10387.2|10386.2|10384.6|10383.8|397
1610479500000|2021-01-12 19:25:00|10385.3|10384.6|10386.1|10385.1|10386.5|10385.7|10384.7|10383.9|300
1610479800000|2021-01-12 19:30:00|10386.3|10385.3|10382.9|10382.2|10386.9|10386|10382.8|10381.9|414
1610480100000|2021-01-12 19:35:00|10382.8|10382.1|10381.4|10380.4|10385.3|10384.6|10381.2|10380.4|551
1610480400000|2021-01-12 19:40:00|10381.5|10380.5|10382.2|10381.2|10383.8|10383|10379.4|10378.4|722
1610480700000|2021-01-12 19:45:00|10382.3|10381.3|10380.3|10379.3|10383.7|10382.8|10378.9|10378|398
1610481000000|2021-01-12 19:50:00|10380.2|10379.2|10382.1|10381.1|10383.5|10382.7|10380|10379|389
1610481300000|2021-01-12 19:55:00|10382|10381|10383.3|10382.6|10383.5|10382.6|10380.6|10379.7|470
1610481600000|2021-01-12 20:00:00|10383.2|10382.5|10380.2|10379.2|10384|10383|10379.6|10378.7|331
1610481900000|2021-01-12 20:05:00|10380.3|10379.3|10379.7|10378.7|10382.2|10381.5|10379|10378.2|356
1610482200000|2021-01-12 20:10:00|10379.8|10378.8|10376|10375.3|10380.7|10379.7|10374.4|10373.4|289
1610482500000|2021-01-12 20:15:00|10376.1|10375.4|10376.6|10375.6|10379.2|10378.3|10375.9|10375|368
1610482800000|2021-01-12 20:20:00|10376.8|10375.8|10376.5|10375.8|10377.1|10376.3|10375.4|10374.6|317
1610483100000|2021-01-12 20:25:00|10376.6|10375.9|10377.7|10376.7|10379.9|10379|10375.5|10374.7|403
1610483400000|2021-01-12 20:30:00|10377.8|10376.8|10378.5|10377.5|10378.9|10378.1|10377.5|10376.7|297
1610483700000|2021-01-12 20:35:00|10378.6|10377.6|10377.7|10376.7|10378.9|10378.2|10376.6|10375.7|263
1610484000000|2021-01-12 20:40:00|10377.6|10376.6|10379.2|10378.5|10379.7|10378.8|10376.7|10375.9|227
1610484300000|2021-01-12 20:45:00|10379.3|10378.3|10378.3|10377.3|10380.2|10379.5|10377.7|10376.7|340
1610484600000|2021-01-12 20:50:00|10378.4|10377.4|10379.6|10378.9|10379.9|10379|10376.9|10376.1|431
1610484900000|2021-01-12 20:55:00|10379.8|10378.8|10374.7|10373.7|10379.8|10378.8|10372.4|10371.6|527
1610485200000|2021-01-12 21:00:00|10374.8|10373.8|10374.1|10373.4|10375.2|10374.3|10373.1|10372.1|417
1610485500000|2021-01-12 21:05:00|10374.3|10373.3|10374.7|10373.7|10374.9|10374|10373.5|10372.6|320
1610485800000|2021-01-12 21:10:00|10374.8|10373.8|10375.3|10374.3|10376.2|10375.4|10374.8|10373.8|246
1610486100000|2021-01-12 21:15:00|10375.4|10374.4|10376.7|10375.7|10376.7|10375.7|10375|10374.2|91
1610486400000|2021-01-12 21:20:00|10376.6|10375.6|10377|10376|10377|10376.2|10376.3|10375.4|251
1610486700000|2021-01-12 21:25:00|10376.9|10375.9|10374.5|10373.5|10377.2|10376.2|10374.3|10373.3|151
1610487000000|2021-01-12 21:30:00|10374.2|10373.4|10374.5|10373.5|10375.1|10374.1|10374.2|10373.3|345
1610487300000|2021-01-12 21:35:00|10374.6|10373.6|10375.5|10374.8|10375.9|10374.9|10374.4|10373.5|382
1610487600000|2021-01-12 21:40:00|10375.7|10374.7|10375.9|10375.2|10376.3|10375.3|10375.6|10374.6|338
1610487900000|2021-01-12 21:45:00|10376.1|10375.1|10375.1|10374.1|10376.2|10375.2|10374.5|10373.6|451
1610488200000|2021-01-12 21:50:00|10375|10374|10375.1|10374.1|10375.8|10374.8|10374.6|10373.6|725
1610488500000|2021-01-12 21:55:00|10375.2|10374.2|10376.5|10374.5|10376.5|10375.1|10374.7|10373.7|220
1610488800000|2021-01-12 22:00:00|10381.7|10375.7|10382.7|10377.5|10387.3|10381.3|10376.8|10374.2|83
1610489100000|2021-01-12 22:05:00|10381.9|10375.9|10381.1|10375.1|10383.8|10378.2|10380.8|10374.8|188
1610489400000|2021-01-12 22:10:00|10381.2|10375.2|10380.3|10374.3|10381.7|10375.7|10380|10374|148
1610489700000|2021-01-12 22:15:00|10380.4|10374.4|10380.9|10374.9|10383.1|10377.1|10380.3|10374.3|176
1610490000000|2021-01-12 22:20:00|10380.8|10374.8|10381.4|10375.4|10381.6|10375.6|10379.8|10373.8|84
1610490300000|2021-01-12 22:25:00|10381.3|10375.3|10381.2|10375.2|10382.7|10376.7|10380.7|10374.7|93
1610490600000|2021-01-12 22:30:00|10381.1|10375.1|10381.7|10375.7|10382.8|10376.8|10380.5|10374.5|227
1610490900000|2021-01-12 22:35:00|10381.8|10375.8|10381.8|10375.8|10382.3|10376.3|10380.5|10375.1|206
1610491200000|2021-01-12 22:40:00|10381.9|10375.9|10381.3|10375.8|10382.7|10376.7|10380.8|10375.2|259
1610491500000|2021-01-12 22:45:00|10381.1|10375.6|10380.7|10376.5|10382.1|10376.6|10379.7|10375.6|379
1610491800000|2021-01-12 22:50:00|10380.8|10376.4|10379.7|10376.3|10381.3|10377.3|10377.9|10375.7|523
1610492100000|2021-01-12 22:55:00|10379.8|10376.5|10380|10376.4|10381|10377.1|10378.9|10375.9|476
1610492400000|2021-01-12 23:00:00|10379.9|10376.5|10378.7|10377.7|10380.1|10378|10376.2|10375.2|505
1610492700000|2021-01-12 23:05:00|10378.8|10377.8|10379.8|10378.8|10380.1|10379.1|10378.5|10377.5|472
1610493000000|2021-01-12 23:10:00|10379.9|10378.9|10378.2|10377.2|10380.3|10379.3|10378|10377|478
1610493300000|2021-01-12 23:15:00|10378.1|10377.1|10379|10378|10379.7|10378.7|10378|10377|258
1610493600000|2021-01-12 23:20:00|10379.1|10378.1|10378.8|10377.8|10379.2|10378.5|10378.4|10377.5|271
1610493900000|2021-01-12 23:25:00|10378.7|10377.7|10378.4|10377.4|10378.9|10377.9|10378|10377.1|110
1610494200000|2021-01-12 23:30:00|10378.3|10377.3|10378.5|10377.8|10379.3|10378.5|10378.1|10377.1|223
1610494500000|2021-01-12 23:35:00|10378.6|10377.6|10378.3|10377.3|10378.8|10377.9|10377.7|10376.8|155
1610494800000|2021-01-12 23:40:00|10378.2|10377.2|10377.4|10376.4|10378.2|10377.3|10377|10376.1|202
1610495100000|2021-01-12 23:45:00|10377.3|10376.3|10376.7|10375.7|10377.7|10376.7|10376.7|10375.7|141
1610495400000|2021-01-12 23:50:00|10376.5|10375.5|10376.9|10375.9|10377|10376.3|10376.4|10375.4|95
1610495700000|2021-01-12 23:55:00|10376.8|10375.8|10375.4|10374.4|10377.2|10376.2|10373.4|10372.4|180
1610496000000|2021-01-13 00:00:00|10375.5|10374.5|10372.3|10371.3|10375.6|10374.6|10370.2|10369.2|350
1610496300000|2021-01-13 00:05:00|10372.4|10371.4|10371.6|10370.6|10373.5|10372.5|10371.2|10370.2|221
1610496600000|2021-01-13 00:10:00|10371.5|10370.5|10368.3|10367.3|10372.8|10371.8|10367.3|10366.3|383
1610496900000|2021-01-13 00:15:00|10368.2|10367.2|10368|10367|10369.4|10368.4|10367.2|10366.2|213
1610497200000|2021-01-13 00:20:00|10367.8|10367.1|10368.5|10367.8|10369.6|10368.7|10367.5|10366.7|220
1610497500000|2021-01-13 00:25:00|10368.6|10367.9|10371.1|10370.1|10371.1|10370.1|10367.1|10366.1|260
1610497800000|2021-01-13 00:30:00|10371.2|10370.2|10370.3|10369.3|10372.6|10371.7|10370.2|10369.2|243
1610498100000|2021-01-13 00:35:00|10370.2|10369.2|10369.1|10368.1|10371.9|10370.9|10368.8|10367.8|274
1610498400000|2021-01-13 00:40:00|10369|10368|10365.9|10364.9|10369.2|10368.2|10365.4|10364.7|408
1610498700000|2021-01-13 00:45:00|10366|10365|10363.7|10362.7|10367|10366.1|10362.4|10361.5|330
1610499000000|2021-01-13 00:50:00|10363.6|10362.6|10366.5|10365.5|10367.9|10367|10362.3|10361.5|566
1610499300000|2021-01-13 00:55:00|10367.3|10366.3|10366.2|10365.2|10367.9|10366.9|10362.6|10361.9|532
1610499600000|2021-01-13 01:00:00|10366.3|10365.3|10363.6|10362.6|10366.9|10366.1|10363.5|10362.5|349
1610499900000|2021-01-13 01:05:00|10363.5|10362.5|10362.3|10361.3|10364.5|10363.5|10361.6|10360.7|401
1610500200000|2021-01-13 01:10:00|10362.2|10361.2|10364|10363|10364.5|10363.5|10361.6|10360.6|279
1610500500000|2021-01-13 01:15:00|10363.9|10362.9|10364.3|10363.3|10364.4|10363.5|10362.4|10361.7|302
1610500800000|2021-01-13 01:20:00|10364.2|10363.2|10361.3|10360.3|10364.7|10363.7|10360.9|10359.9|330
1610501100000|2021-01-13 01:25:00|10361.2|10360.2|10356.9|10355.9|10361.2|10360.2|10356.1|10355.3|705
1610501400000|2021-01-13 01:30:00|10356.8|10355.8|10357|10356.3|10358.3|10357.3|10355.8|10354.8|356
1610501700000|2021-01-13 01:35:00|10356.8|10356.1|10356.6|10355.6|10358.1|10357.1|10356|10355|302
1610502000000|2021-01-13 01:40:00|10356.7|10355.7|10355|10354|10356.8|10355.9|10354.5|10353.5|317
1610502300000|2021-01-13 01:45:00|10354.9|10353.9|10355.8|10354.8|10356.8|10355.8|10354.3|10353.3|235
1610502600000|2021-01-13 01:50:00|10355.7|10354.7|10357.1|10356.1|10358.6|10357.6|10355|10354.2|308
1610502900000|2021-01-13 01:55:00|10357|10356|10356.7|10355.7|10357.9|10357|10356|10355|333
1610503200000|2021-01-13 02:00:00|10356.8|10355.8|10357.8|10356.8|10359.4|10358.6|10355.7|10354.7|503
1610503500000|2021-01-13 02:05:00|10357.7|10356.7|10357.9|10356.9|10358.6|10357.8|10356.3|10355.3|433
1610503800000|2021-01-13 02:10:00|10358|10357|10356|10355|10358.4|10357.4|10355.4|10354.4|359
1610504100000|2021-01-13 02:15:00|10355.9|10354.9|10356.8|10355.8|10357|10356|10353.1|10352.1|547
1610504400000|2021-01-13 02:20:00|10356.7|10355.7|10358.2|10357.2|10359.3|10358.3|10356.7|10355.7|427
1610504700000|2021-01-13 02:25:00|10358.3|10357.3|10357.9|10356.9|10358.9|10358.1|10357.3|10356.3|427
1610505000000|2021-01-13 02:30:00|10358.2|10357.2|10357|10356|10358.4|10357.7|10356.5|10355.6|249
1610505300000|2021-01-13 02:35:00|10357.1|10356.1|10356.2|10355.2|10357.2|10356.3|10355.9|10355|256
1610505600000|2021-01-13 02:40:00|10356.1|10355.4|10357.7|10356.7|10358.5|10357.6|10355.4|10354.4|328
1610505900000|2021-01-13 02:45:00|10357.6|10356.6|10360.6|10359.6|10360.6|10359.6|10357.2|10356.3|241
1610506200000|2021-01-13 02:50:00|10360.4|10359.4|10360.3|10359.3|10361.4|10360.5|10359.8|10358.8|257
1610506500000|2021-01-13 02:55:00|10360.2|10359.2|10359.9|10358.9|10361.4|10360.6|10359.9|10358.9|308
1610506800000|2021-01-13 03:00:00|10360.2|10359.2|10359.8|10358.8|10360.3|10359.3|10357.9|10356.9|246
1610507100000|2021-01-13 03:05:00|10359.7|10358.7|10358.7|10357.7|10360.8|10359.9|10358.5|10357.5|308
1610507400000|2021-01-13 03:10:00|10358.6|10357.6|10359.1|10358.1|10359.5|10358.5|10358.1|10357.1|258
1610507700000|2021-01-13 03:15:00|10359.2|10358.2|10358.6|10357.6|10359.4|10358.4|10357.7|10356.7|223
1610508000000|2021-01-13 03:20:00|10358.7|10357.7|10359.7|10358.7|10359.8|10358.9|10358.4|10357.4|169
1610508300000|2021-01-13 03:25:00|10359.8|10359.1|10358.5|10357.5|10360|10359.1|10358.1|10357.1|314
1610508600000|2021-01-13 03:30:00|10358.2|10357.2|10357.2|10356.2|10358.2|10357.2|10355.9|10355.1|188
1610508900000|2021-01-13 03:35:00|10357.1|10356.4|10358.1|10357.1|10358.4|10357.6|10357.1|10356.4|292
1610509200000|2021-01-13 03:40:00|10358.2|10357.2|10357.7|10356.7|10358.8|10358|10357|10356.2|276
1610509500000|2021-01-13 03:45:00|10357.6|10356.6|10359.5|10358.5|10360.9|10360.1|10357.6|10356.6|396
1610509800000|2021-01-13 03:50:00|10359.6|10358.6|10358|10357|10360.6|10359.8|10357.7|10357|259
1610510100000|2021-01-13 03:55:00|10358.1|10357.1|10359.3|10358.3|10359.5|10358.6|10357.7|10356.7|219
1610510400000|2021-01-13 04:00:00|10359.2|10358.5|10360.4|10359.4|10361.1|10360.3|10358.2|10357.3|285
1610510700000|2021-01-13 04:05:00|10360.5|10359.5|10361.7|10360.7|10362|10361.2|10360.2|10359.3|252
1610511000000|2021-01-13 04:10:00|10361.9|10360.9|10360.3|10359.3|10362.1|10361.2|10360.2|10359.2|237
1610511300000|2021-01-13 04:15:00|10360.4|10359.4|10362.2|10361.2|10362.4|10361.6|10360.4|10359.4|189
1610511600000|2021-01-13 04:20:00|10362.1|10361.1|10362.3|10361.6|10362.6|10361.7|10360.7|10360|172
1610511900000|2021-01-13 04:25:00|10362.1|10361.4|10362|10361|10362.7|10361.8|10361.1|10360.1|430
1610512200000|2021-01-13 04:30:00|10362.1|10361.1|10362.7|10362|10363.4|10362.6|10361.6|10360.7|385
1610512500000|2021-01-13 04:35:00|10362.6|10361.9|10362.5|10361.5|10363.2|10362.2|10361.3|10360.3|268
1610512800000|2021-01-13 04:40:00|10362.4|10361.4|10362.6|10361.6|10363.1|10362.1|10361.3|10360.4|254
1610513100000|2021-01-13 04:45:00|10362.5|10361.5|10361.9|10360.9|10363.2|10362.2|10361.5|10360.7|384
1610513400000|2021-01-13 04:50:00|10362|10361|10362.7|10362|10363.1|10362.3|10361.8|10360.9|377
1610513700000|2021-01-13 04:55:00|10362.5|10361.5|10365.1|10364.1|10365.2|10364.2|10362.4|10361.4|413
1610514000000|2021-01-13 05:00:00|10365.2|10364.2|10364.6|10363.6|10365.5|10364.5|10363.5|10362.5|352
1610514300000|2021-01-13 05:05:00|10364.5|10363.5|10364.6|10363.6|10366.2|10365.5|10364.1|10363.3|345
1610514600000|2021-01-13 05:10:00|10364.7|10363.7|10364.6|10363.6|10366.1|10365.2|10363.8|10362.8|364
1610514900000|2021-01-13 05:15:00|10364.3|10363.4|10364.7|10364|10365.1|10364.2|10362.7|10361.8|545
1610515200000|2021-01-13 05:20:00|10364.8|10363.8|10366.6|10365.6|10366.7|10365.8|10363.3|10362.3|394
1610515500000|2021-01-13 05:25:00|10366.4|10365.7|10365.1|10364.1|10367.2|10366.2|10365.1|10364.1|231
1610515800000|2021-01-13 05:30:00|10365.2|10364.2|10365.5|10364.5|10366|10365.1|10364.7|10363.7|190
1610516100000|2021-01-13 05:35:00|10365.6|10364.6|10367.5|10366.5|10368|10367.2|10365.5|10364.5|148
1610516400000|2021-01-13 05:40:00|10367.4|10366.4|10367.7|10367|10368.9|10367.9|10367.2|10366.2|126
1610516700000|2021-01-13 05:45:00|10367.6|10366.9|10367.9|10366.9|10368.3|10367.4|10367.1|10366.1|182
1610517000000|2021-01-13 05:50:00|10367.8|10366.8|10366.9|10365.9|10367.9|10366.9|10366.1|10365.2|185
1610517300000|2021-01-13 05:55:00|10366.6|10365.8|10369|10368|10369.9|10369|10366.6|10365.7|316
1610517600000|2021-01-13 06:00:00|10369.1|10368.1|10367.6|10366.6|10370.1|10369.3|10367|10366.1|342
1610517900000|2021-01-13 06:05:00|10367.5|10366.8|10368.6|10367.6|10369|10368.1|10366.7|10365.8|210
1610518200000|2021-01-13 06:10:00|10368.3|10367.3|10369.5|10368.5|10369.7|10368.8|10368.3|10367.3|226
1610518500000|2021-01-13 06:15:00|10369.6|10368.6|10370.4|10369.7|10371.3|10370.4|10369.2|10368.3|232
1610518800000|2021-01-13 06:20:00|10370.5|10369.5|10369.7|10368.7|10370.8|10369.9|10368.1|10367.3|258
1610519100000|2021-01-13 06:25:00|10369.8|10368.8|10370.2|10369.5|10370.8|10369.8|10369.3|10368.5|217
1610519400000|2021-01-13 06:30:00|10370.3|10369.2|10370.9|10370.2|10371.3|10370.5|10369.7|10368.8|201
1610519700000|2021-01-13 06:35:00|10370.8|10370.1|10369.9|10368.9|10371.1|10370.3|10369.8|10368.8|194
1610520000000|2021-01-13 06:40:00|10369.8|10368.8|10369.9|10368.9|10370.2|10369.3|10369.3|10368.3|116
1610520300000|2021-01-13 06:45:00|10370|10369|10369.7|10368.7|10370.1|10369.3|10369.3|10368.4|150
1610520600000|2021-01-13 06:50:00|10369.8|10368.8|10370.2|10369.2|10370.5|10369.5|10369.3|10368.5|114
1610520900000|2021-01-13 06:55:00|10370.1|10369.1|10368.6|10367.6|10370.5|10369.7|10368.4|10367.5|239
1610521200000|2021-01-13 07:00:00|10368.7|10367.7|10368.6|10367.9|10370.2|10369.3|10368.5|10367.5|358
1610521500000|2021-01-13 07:05:00|10368.8|10367.8|10369.7|10368.7|10369.8|10369.1|10368.4|10367.6|241
1610521800000|2021-01-13 07:10:00|10369.6|10368.6|10368.5|10367.8|10370.1|10369.4|10368.3|10367.5|234
1610522100000|2021-01-13 07:15:00|10368.6|10367.9|10366.6|10365.6|10368.7|10367.9|10366.6|10365.6|342
1610522400000|2021-01-13 07:20:00|10366.5|10365.5|10367.7|10367|10368.1|10367.2|10366.2|10365.3|269
1610522700000|2021-01-13 07:25:00|10367.8|10366.8|10362.7|10361.7|10367.8|10366.8|10362.7|10361.7|252
1610523000000|2021-01-13 07:30:00|10362.8|10361.8|10362.9|10362.2|10364.5|10363.6|10361.6|10360.6|477
1610523300000|2021-01-13 07:35:00|10363.1|10362.1|10364.7|10363.7|10365.3|10364.4|10362.7|10361.9|374
1610523600000|2021-01-13 07:40:00|10364.8|10363.8|10367.2|10366.5|10367.3|10366.5|10364.5|10363.7|425
1610523900000|2021-01-13 07:45:00|10367.3|10366.3|10366.3|10365.3|10367.3|10366.5|10366.1|10365.2|196
1610524200000|2021-01-13 07:50:00|10366.2|10365.2|10364.6|10363.9|10366.9|10365.9|10363.5|10362.7|245
1610524500000|2021-01-13 07:55:00|10364.8|10363.8|10369.2|10368.2|10369.5|10368.6|10364.6|10363.8|444
1610524800000|2021-01-13 08:00:00|10369.3|10368.3|10372.8|10371.8|10375.3|10374.6|10368.8|10367.8|671
1610525100000|2021-01-13 08:05:00|10372.7|10372.1|10369.7|10368.7|10373.3|10372.5|10367.9|10367.2|593
1610525400000|2021-01-13 08:10:00|10369.6|10368.6|10367.5|10366.5|10369.8|10368.8|10366.1|10365.3|353
1610525700000|2021-01-13 08:15:00|10367.4|10366.4|10368.6|10367.6|10370.6|10369.7|10366.7|10365.9|258
1610526000000|2021-01-13 08:20:00|10368.5|10367.5|10369.7|10368.7|10370.8|10370|10367.2|10366.4|339
1610526300000|2021-01-13 08:25:00|10369.6|10368.9|10373.6|10372.6|10373.8|10372.8|10369.3|10368.5|387
1610526600000|2021-01-13 08:30:00|10373.5|10372.5|10375.6|10374.6|10376.2|10375.2|10373.3|10372.3|386
1610526900000|2021-01-13 08:35:00|10375.5|10374.5|10377.8|10376.8|10379.1|10378.1|10375.3|10374.3|570
1610527200000|2021-01-13 08:40:00|10377.7|10376.7|10375.9|10375.2|10377.9|10377|10375.4|10374.6|316
1610527500000|2021-01-13 08:45:00|10375.8|10375.1|10380.9|10379.9|10381.8|10381.1|10375.4|10374.6|451
1610527800000|2021-01-13 08:50:00|10380.8|10379.8|10379.5|10378.8|10382.2|10381.4|10379.2|10378.5|366
1610528100000|2021-01-13 08:55:00|10379.6|10378.9|10380.3|10379.3|10380.8|10379.9|10378.5|10377.6|477
1610528400000|2021-01-13 09:00:00|10380.2|10379.2|10382.4|10381.4|10382.5|10381.5|10378|10377.3|412
1610528700000|2021-01-13 09:05:00|10382.3|10381.3|10383.4|10382.4|10383.7|10382.7|10380.8|10380.1|360
1610529000000|2021-01-13 09:10:00|10383.3|10382.3|10384.6|10383.6|10385.7|10384.8|10382.9|10382|615
1610529300000|2021-01-13 09:15:00|10384.5|10383.5|10383.7|10383|10387.1|10386.1|10381.8|10380.8|529
1610529600000|2021-01-13 09:20:00|10384|10383.3|10384.5|10383.5|10387|10386.2|10383.1|10382.1|596
1610529900000|2021-01-13 09:25:00|10384.4|10383.4|10383|10382|10384.9|10383.9|10382.2|10381.2|462
1610530200000|2021-01-13 09:30:00|10382.9|10381.9|10384.4|10383.4|10384.7|10383.7|10382.7|10381.7|327
1610530500000|2021-01-13 09:35:00|10384.2|10383.5|10384.3|10383.6|10386.9|10386|10383.8|10383.1|465
1610530800000|2021-01-13 09:40:00|10384.6|10383.5|10383.6|10382.9|10385.5|10384.7|10382.8|10381.9|421
1610531100000|2021-01-13 09:45:00|10383.7|10383|10382.9|10381.9|10385.3|10384.5|10382.4|10381.7|375
1610531400000|2021-01-13 09:50:00|10382.8|10381.8|10383.7|10382.7|10384.2|10383.4|10381.8|10380.9|374
1610531700000|2021-01-13 09:55:00|10383.8|10382.8|10384.7|10383.7|10385.6|10384.8|10383.1|10382.2|394
1610532000000|2021-01-13 10:00:00|10384.5|10383.5|10387.9|10386.9|10388.5|10387.6|10383.9|10382.9|485
1610532300000|2021-01-13 10:05:00|10387.8|10386.8|10386.5|10385.5|10388.1|10387.2|10385.6|10384.7|290
1610532600000|2021-01-13 10:10:00|10386.6|10385.6|10387.6|10386.9|10387.8|10386.9|10385.7|10384.8|183
1610532900000|2021-01-13 10:15:00|10387.7|10386.7|10390.2|10389.5|10390.4|10389.6|10387.3|10386.4|392
1610533200000|2021-01-13 10:20:00|10390.1|10389.4|10390.4|10389.4|10390.6|10389.8|10388.9|10388.1|396
1610533500000|2021-01-13 10:25:00|10390.3|10389.3|10392.5|10391.5|10393|10392.1|10388.2|10387.4|486
1610533800000|2021-01-13 10:30:00|10392.4|10391.4|10393.5|10392.8|10394.2|10393.5|10391.1|10390.3|504
1610534100000|2021-01-13 10:35:00|10393.6|10392.5|10393.5|10392.5|10394.7|10393.9|10393|10392.2|345
1610534400000|2021-01-13 10:40:00|10393.4|10392.4|10393.6|10392.9|10394.6|10393.7|10392.3|10391.5|371
1610534700000|2021-01-13 10:45:00|10393.7|10393|10394.9|10393.9|10395.2|10394.5|10393.3|10392.4|314
1610535000000|2021-01-13 10:50:00|10394.7|10394|10393.2|10392.5|10395|10394.1|10392.4|10391.5|328
1610535300000|2021-01-13 10:55:00|10393|10392.2|10393.2|10392.2|10395|10394.2|10392.9|10392.1|341
1610535600000|2021-01-13 11:00:00|10393.1|10392.1|10395.1|10394.1|10395.4|10394.5|10392.7|10391.8|409
1610535900000|2021-01-13 11:05:00|10395.2|10394.2|10396.8|10395.8|10397|10396.1|10394.4|10393.6|315
1610536200000|2021-01-13 11:10:00|10396.7|10395.7|10396.6|10395.6|10397.2|10396.3|10395.3|10394.4|523
1610536500000|2021-01-13 11:15:00|10396.4|10395.7|10397|10396|10398|10397.1|10395.2|10394.4|344
1610536800000|2021-01-13 11:20:00|10396.9|10395.9|10396.7|10395.7|10398.6|10397.8|10396.3|10395.3|300
1610537100000|2021-01-13 11:25:00|10396.8|10395.8|10395.3|10394.6|10396.9|10396.1|10394.8|10393.9|269
1610537400000|2021-01-13 11:30:00|10395.6|10394.9|10398.7|10398|10399.4|10398.6|10395.2|10394.3|397
1610537700000|2021-01-13 11:35:00|10398.6|10397.9|10398.5|10397.5|10400.1|10399.4|10398.1|10397.3|360
1610538000000|2021-01-13 11:40:00|10398.6|10397.6|10397.6|10396.6|10399.4|10398.5|10396.8|10395.9|254
1610538300000|2021-01-13 11:45:00|10397.7|10396.7|10396.8|10395.8|10398.3|10397.4|10396.1|10395.2|274
1610538600000|2021-01-13 11:50:00|10396.9|10395.9|10397|10396|10397.9|10397|10396.5|10395.7|251
1610538900000|2021-01-13 11:55:00|10397.1|10396.1|10398.3|10397.3|10398.5|10397.8|10396.9|10395.9|269
1610539200000|2021-01-13 12:00:00|10398.2|10397.2|10395.6|10394.6|10398.4|10397.4|10394.5|10393.6|326
1610539500000|2021-01-13 12:05:00|10395.8|10394.9|10392.1|10391.1|10396.1|10395.3|10390.9|10390.2|316
1610539800000|2021-01-13 12:10:00|10391.9|10390.9|10394.4|10393.7|10395.2|10394.3|10391.7|10390.7|283
1610540100000|2021-01-13 12:15:00|10394.5|10393.8|10393.9|10392.9|10396.1|10395.2|10393.9|10392.9|327
1610540400000|2021-01-13 12:20:00|10393.8|10393.1|10391|10390|10393.8|10393.1|10390.9|10389.9|307
1610540700000|2021-01-13 12:25:00|10390.9|10389.9|10392.3|10391.3|10392.8|10391.8|10390.2|10389.2|452
1610541000000|2021-01-13 12:30:00|10392.6|10391.6|10387.7|10386.7|10392.8|10391.8|10387|10386|440
1610541300000|2021-01-13 12:35:00|10387.8|10387.1|10385.9|10384.9|10389|10388.2|10385.6|10384.7|437
1610541600000|2021-01-13 12:40:00|10385.8|10384.8|10386.5|10385.5|10386.6|10385.8|10384.2|10383.3|413
1610541900000|2021-01-13 12:45:00|10386.6|10385.6|10386.9|10385.9|10388.4|10387.5|10384.4|10383.4|331
1610542200000|2021-01-13 12:50:00|10386.8|10385.8|10385.5|10384.8|10387.9|10387.2|10385|10384|400
1610542500000|2021-01-13 12:55:00|10385.6|10384.9|10387.7|10386.7|10388.4|10387.6|10384.7|10383.9|486
1610542800000|2021-01-13 13:00:00|10387.8|10386.8|10389|10388|10389.2|10388.2|10386.1|10385.2|444
1610543100000|2021-01-13 13:05:00|10389.1|10388.1|10394.7|10393.7|10395.9|10394.9|10389|10388.1|460
1610543400000|2021-01-13 13:10:00|10394.6|10393.6|10392.9|10392.2|10395.2|10394.2|10391.4|10390.7|321
1610543700000|2021-01-13 13:15:00|10393.1|10392.1|10392|10391|10393.6|10392.9|10390.7|10389.9|394
1610544000000|2021-01-13 13:20:00|10392.1|10391.1|10389.8|10388.8|10392.4|10391.4|10389.5|10388.8|377
1610544300000|2021-01-13 13:25:00|10389.6|10388.9|10394.1|10388.1|10394.5|10392.1|10389.3|10387.9|275
1610544600000|2021-01-13 13:30:00|10393.9|10388.5|10386|10385|10395|10391.8|10385.2|10384.2|492
1610544900000|2021-01-13 13:35:00|10386.1|10385.1|10385.9|10384.9|10387.3|10386.3|10382.6|10381.6|505
1610545200000|2021-01-13 13:40:00|10385.8|10384.8|10387.5|10386.5|10388.6|10387.6|10384|10383.1|501
1610545500000|2021-01-13 13:45:00|10387.4|10386.4|10388.4|10387.4|10391|10390|10386.1|10385.1|541
1610545800000|2021-01-13 13:50:00|10388.3|10387.3|10387.4|10386.4|10389|10388|10386.4|10385.4|399
1610546100000|2021-01-13 13:55:00|10387.2|10386.2|10387.7|10386.7|10389.1|10388.1|10384.7|10383.7|389
1610546400000|2021-01-13 14:00:00|10387.8|10386.8|10389.2|10388.2|10391.1|10390.1|10387.8|10386.8|419
1610546700000|2021-01-13 14:05:00|10389.1|10388.1|10387.2|10386.2|10389.1|10388.1|10386.6|10385.6|372
1610547000000|2021-01-13 14:10:00|10387.1|10386.1|10386.3|10385.3|10389.8|10388.8|10386.3|10385.3|417
1610547300000|2021-01-13 14:15:00|10386.4|10385.4|10384.6|10383.6|10387.5|10386.6|10383.4|10382.4|435
1610547600000|2021-01-13 14:20:00|10384.7|10383.7|10386.5|10385.5|10387.2|10386.4|10383.9|10382.9|483
1610547900000|2021-01-13 14:25:00|10386.6|10385.6|10393.9|10392.9|10395.1|10394.1|10385.9|10384.9|601
1610548200000|2021-01-13 14:30:00|10394|10393|10394.7|10393.7|10396.4|10395.4|10391.9|10390.9|731
1610548500000|2021-01-13 14:35:00|10394.8|10393.8|10389.6|10388.6|10395|10394|10388.8|10387.8|608
1610548800000|2021-01-13 14:40:00|10389.3|10388.4|10388.6|10387.6|10391.3|10390.3|10387|10386|531
1610549100000|2021-01-13 14:45:00|10388.5|10387.5|10388.8|10387.8|10389.2|10388.2|10385.4|10384.4|629
1610549400000|2021-01-13 14:50:00|10388.7|10387.7|10386.8|10385.8|10389.1|10388.1|10386.6|10385.6|484
1610549700000|2021-01-13 14:55:00|10386.4|10385.4|10387.7|10386.7|10388.3|10387.4|10384.9|10383.9|481
1610550000000|2021-01-13 15:00:00|10387.9|10386.9|10389.7|10388.7|10392.4|10391.4|10386.6|10385.6|466
1610550300000|2021-01-13 15:05:00|10389.6|10389|10387.4|10386.4|10389.6|10389|10386.5|10385.6|522
1610550600000|2021-01-13 15:10:00|10387.2|10386.5|10383.9|10382.9|10388.2|10387.4|10383.9|10382.9|572
1610550900000|2021-01-13 15:15:00|10384|10383|10381.6|10380.6|10384.9|10383.9|10380.7|10379.9|524
1610551200000|2021-01-13 15:20:00|10381.7|10380.7|10376.7|10376|10382.4|10381.4|10375.1|10374.4|659
1610551500000|2021-01-13 15:25:00|10376.6|10375.9|10379.4|10378.4|10380.5|10379.7|10376|10375.3|531
1610551800000|2021-01-13 15:30:00|10379.6|10378.6|10380.9|10379.9|10381.9|10380.9|10378|10377.3|528
1610552100000|2021-01-13 15:35:00|10381|10380|10379.7|10378.7|10382.7|10381.8|10379.2|10378.2|527
1610552400000|2021-01-13 15:40:00|10379.8|10378.8|10381.8|10380.8|10382.8|10382|10378|10377.3|425
1610552700000|2021-01-13 15:45:00|10381.7|10380.7|10381.2|10380.2|10382.9|10382|10378.9|10377.9|538
1610553000000|2021-01-13 15:50:00|10381.3|10380.3|10387.1|10386.1|10387.9|10386.9|10381.3|10380.3|553
1610553300000|2021-01-13 15:55:00|10387|10386.3|10392.7|10391.7|10395.1|10394.4|10386.6|10385.7|855
1610553600000|2021-01-13 16:00:00|10392.6|10391.6|10393.7|10392.7|10395.5|10394.8|10391.8|10391|577
1610553900000|2021-01-13 16:05:00|10393.8|10392.8|10393.8|10392.8|10395.4|10394.5|10392.5|10391.6|420
1610554200000|2021-01-13 16:10:00|10393.9|10392.9|10396.1|10395.1|10398.2|10397.4|10393.9|10392.9|349
1610554500000|2021-01-13 16:15:00|10396.2|10395.2|10397.8|10396.8|10398.4|10397.4|10395.1|10394.2|293
1610554800000|2021-01-13 16:20:00|10397.9|10396.9|10395.1|10394.1|10397.9|10396.9|10393.8|10392.9|495
1610555100000|2021-01-13 16:25:00|10395|10394|10393.3|10392.3|10395.1|10394.2|10392.6|10391.8|347
1610555400000|2021-01-13 16:30:00|10393.2|10392.2|10393.3|10392.6|10394.6|10393.9|10392.4|10391.7|363
1610555700000|2021-01-13 16:35:00|10393.2|10392.5|10392|10391|10393.4|10392.7|10391.1|10390.1|286
1610556000000|2021-01-13 16:40:00|10391.9|10390.9|10390.9|10390.2|10392.9|10392.2|10390.7|10390|353
1610556300000|2021-01-13 16:45:00|10391|10390.3|10390.5|10389.5|10391.6|10390.9|10389.6|10388.9|205
1610556600000|2021-01-13 16:50:00|10390.6|10389.6|10392.1|10391.1|10393.3|10392.4|10390.3|10389.3|285
1610556900000|2021-01-13 16:55:00|10392.2|10391.2|10391|10390|10392.9|10392|10390.2|10389.2|262
1610557200000|2021-01-13 17:00:00|10391.1|10390.1|10392.9|10392.2|10393.7|10392.8|10391.1|10390.1|392
1610557500000|2021-01-13 17:05:00|10392.8|10392.1|10392.5|10391.8|10393.8|10393.1|10391.8|10390.9|296
1610557800000|2021-01-13 17:10:00|10392.6|10391.9|10393.1|10392.4|10393.3|10392.6|10392.4|10391.7|248
1610558100000|2021-01-13 17:15:00|10393|10392.3|10397.3|10396.6|10398.5|10397.6|10392.1|10391.4|514
1610558400000|2021-01-13 17:20:00|10397.4|10396.4|10392.1|10391.1|10397.4|10396.4|10391.9|10391.1|476
1610558700000|2021-01-13 17:25:00|10392|10391.3|10388.3|10387.3|10392.2|10391.3|10387.6|10386.9|389
1610559000000|2021-01-13 17:30:00|10388.2|10387.2|10390.3|10389.6|10390.8|10390|10387.5|10386.8|419
1610559300000|2021-01-13 17:35:00|10390.4|10389.7|10388.4|10387.4|10390.4|10389.7|10387.8|10386.8|393
1610559600000|2021-01-13 17:40:00|10388.3|10387.3|10388.5|10387.8|10389.3|10388.6|10387.3|10386.6|319
1610559900000|2021-01-13 17:45:00|10388.6|10387.9|10387.3|10386.3|10389.5|10388.7|10386.7|10385.9|287
1610560200000|2021-01-13 17:50:00|10387.4|10386.4|10386.1|10385.4|10388.7|10387.7|10384.5|10383.5|319
1610560500000|2021-01-13 17:55:00|10386.2|10385.5|10388.4|10387.4|10388.6|10387.6|10385.8|10385|325
1610560800000|2021-01-13 18:00:00|10388.2|10387.2|10379.6|10378.6|10388.6|10387.7|10379.3|10378.3|585
1610561100000|2021-01-13 18:05:00|10379.9|10378.9|10379.9|10378.9|10382.2|10381.2|10379.4|10378.4|387
1610561400000|2021-01-13 18:10:00|10380|10379|10379.7|10378.7|10380.4|10379.4|10377.6|10376.7|358
1610561700000|2021-01-13 18:15:00|10379.6|10378.6|10383|10382|10384|10383.2|10379.5|10378.5|432
1610562000000|2021-01-13 18:20:00|10383.1|10382.1|10383.1|10382.1|10385|10384|10383|10382|287
1610562300000|2021-01-13 18:25:00|10383.6|10382.6|10384.7|10383.7|10385.5|10384.5|10382.7|10381.7|292
1610562600000|2021-01-13 18:30:00|10384.4|10383.4|10383.4|10382.4|10384.5|10383.5|10382.9|10381.9|188
1610562900000|2021-01-13 18:35:00|10383.3|10382.3|10384.4|10383.4|10384.6|10383.6|10382.4|10381.4|212
1610563200000|2021-01-13 18:40:00|10384.5|10383.5|10386.5|10385.8|10387.1|10386.3|10384.3|10383.3|277
1610563500000|2021-01-13 18:45:00|10386.6|10385.9|10386.7|10385.7|10386.9|10386.1|10385.2|10384.4|217
1610563800000|2021-01-13 18:50:00|10386.6|10385.6|10387.3|10386.6|10387.8|10386.9|10386.3|10385.4|246
1610564100000|2021-01-13 18:55:00|10387.4|10386.7|10390|10389|10390.8|10389.9|10386.8|10386.1|253
1610564400000|2021-01-13 19:00:00|10390.2|10389.2|10389.3|10388.6|10390.3|10389.3|10387.9|10386.9|336
1610564700000|2021-01-13 19:05:00|10389.4|10388.7|10389.6|10388.6|10390.9|10389.9|10388.8|10387.9|275
1610565000000|2021-01-13 19:10:00|10389.7|10389|10388.6|10387.9|10390.1|10389.1|10388.1|10387.2|297
1610565300000|2021-01-13 19:15:00|10388.8|10388.1|10388.3|10387.3|10388.9|10388.1|10387.5|10386.7|259
1610565600000|2021-01-13 19:20:00|10388.2|10387.2|10389.2|10388.2|10390.3|10389.4|10388|10387.1|276
1610565900000|2021-01-13 19:25:00|10389|10388.3|10388.4|10387.4|10389.7|10388.8|10388.2|10387.3|241
1610566200000|2021-01-13 19:30:00|10388.3|10387.3|10386.8|10385.8|10388.4|10387.4|10386.7|10385.8|234
1610566500000|2021-01-13 19:35:00|10386.9|10385.9|10386.4|10385.4|10387.1|10386.3|10385.9|10385|149
1610566800000|2021-01-13 19:40:00|10386.5|10385.5|10387.4|10386.7|10388.2|10387.2|10385.9|10385|191
1610567100000|2021-01-13 19:45:00|10387.5|10386.5|10388.1|10387.1|10388.3|10387.4|10386.2|10385.3|240
1610567400000|2021-01-13 19:50:00|10388|10387.3|10388.7|10387.7|10388.8|10387.9|10387.3|10386.6|174
1610567700000|2021-01-13 19:55:00|10388.9|10388.2|10388.8|10387.8|10391.5|10390.8|10388.2|10387.2|354
1610568000000|2021-01-13 20:00:00|10388.9|10387.9|10389.1|10388.4|10391.1|10390.1|10388.5|10387.6|519
1610568300000|2021-01-13 20:05:00|10388.8|10388.1|10387.5|10386.5|10388.9|10388.1|10387.1|10386.2|304
1610568600000|2021-01-13 20:10:00|10387.4|10386.4|10386.4|10385.4|10387.4|10386.4|10386|10385.2|250
1610568900000|2021-01-13 20:15:00|10386.3|10385.6|10386.3|10385.3|10388.1|10387.3|10386.3|10385.3|202
1610569200000|2021-01-13 20:20:00|10386.4|10385.4|10386.1|10385.1|10387.8|10387|10385.9|10385.1|170
1610569500000|2021-01-13 20:25:00|10385.9|10385.2|10387.8|10386.8|10388.4|10387.4|10385.4|10384.7|207
1610569800000|2021-01-13 20:30:00|10387.9|10386.9|10388.3|10387.6|10389.5|10388.5|10387.4|10386.4|153
1610570100000|2021-01-13 20:35:00|10388.4|10387.4|10389.8|10388.8|10389.8|10388.8|10388.3|10387.4|217
1610570400000|2021-01-13 20:40:00|10389.7|10388.7|10387.8|10386.8|10390.7|10389.7|10387.8|10386.8|213
1610570700000|2021-01-13 20:45:00|10387.9|10386.9|10389.5|10388.5|10389.5|10388.5|10387.2|10386.3|217
1610571000000|2021-01-13 20:50:00|10389.6|10388.6|10389.8|10388.8|10391.5|10390.6|10389.2|10388.3|335
1610571300000|2021-01-13 20:55:00|10389.7|10388.7|10388.1|10387.1|10390|10389|10387.8|10386.9|350
1610571600000|2021-01-13 21:00:00|10388|10387|10387.5|10386.5|10389.7|10388.7|10387.3|10386.3|179
1610571900000|2021-01-13 21:05:00|10387.4|10386.4|10387.4|10386.4|10388.1|10387.1|10387.2|10386.3|142
1610572200000|2021-01-13 21:10:00|10387.5|10386.5|10388.6|10387.6|10388.8|10387.8|10387.4|10386.4|129
1610572500000|2021-01-13 21:15:00|10388.5|10387.5|10389.3|10388.3|10389.3|10388.5|10388.3|10387.3|91
1610572800000|2021-01-13 21:20:00|10389.2|10388.2|10388.3|10387.3|10389.8|10388.9|10388.2|10387.3|95
1610573100000|2021-01-13 21:25:00|10388.4|10387.4|10388.5|10387.5|10388.6|10387.6|10387.6|10386.8|88
1610573400000|2021-01-13 21:30:00|10388.6|10387.6|10388.6|10387.6|10388.7|10387.9|10388.2|10387.2|80
1610573700000|2021-01-13 21:35:00|10388.5|10387.5|10388.6|10387.6|10388.6|10387.7|10388.3|10387.4|59
1610574000000|2021-01-13 21:40:00|10388.7|10387.7|10389.1|10388.1|10390.1|10389.1|10388.2|10387.4|86
1610574300000|2021-01-13 21:45:00|10389.2|10388.2|10390.9|10389.9|10391.4|10390.4|10389.1|10388.1|234
1610574600000|2021-01-13 21:50:00|10391|10390|10389.7|10388.7|10391|10390|10389.1|10388.1|460
1610574900000|2021-01-13 21:55:00|10389.6|10388.6|10391.8|10385.8|10391.8|10389|10388.5|10384.8|681
1610575200000|2021-01-13 22:00:00|10392.3|10386.3|10391.8|10385.8|10393.2|10387.2|10391.4|10385.7|32
1610575500000|2021-01-13 22:05:00|10391.9|10385.9|10391.5|10385.5|10392.6|10386.6|10391.1|10385.1|112
1610575800000|2021-01-13 22:10:00|10391.6|10385.6|10391.8|10385.8|10392.1|10386.1|10391.3|10385.3|99
1610576100000|2021-01-13 22:15:00|10391.7|10385.7|10390.1|10384.1|10392|10386|10389.8|10383.8|102
1610576400000|2021-01-13 22:20:00|10390|10384|10390|10384|10390.5|10384.5|10389.7|10383.7|124
1610576700000|2021-01-13 22:25:00|10389.7|10383.7|10390.1|10384.1|10390.6|10384.6|10389.7|10383.7|116
1610577000000|2021-01-13 22:30:00|10390.2|10384.2|10391.5|10385.5|10392.5|10386.5|10389.9|10383.9|415
1610577300000|2021-01-13 22:35:00|10391.4|10385.4|10392.8|10386.8|10393|10387|10391.1|10385.1|163
1610577600000|2021-01-13 22:40:00|10392.7|10386.7|10391.6|10385.6|10392.8|10386.8|10388.5|10382.6|279
1610577900000|2021-01-13 22:45:00|10392|10386|10392.3|10386.3|10393|10387|10386.4|10382.1|633
1610578200000|2021-01-13 22:50:00|10392.6|10386.6|10389.7|10384.9|10393|10387|10389.1|10383.7|572
1610578500000|2021-01-13 22:55:00|10389.9|10384.8|10390|10384.2|10391.1|10385.7|10388.2|10383.7|510
1610578800000|2021-01-13 23:00:00|10390.1|10384.1|10388.9|10387.1|10390.8|10387.5|10388.1|10384.1|471
1610579100000|2021-01-13 23:05:00|10389|10387.2|10387.7|10386|10389.1|10387.4|10387.3|10384.9|412
1610579400000|2021-01-13 23:10:00|10388.1|10386.2|10387.1|10386.1|10388.2|10386.6|10386.9|10385.9|118
1610579700000|2021-01-13 23:15:00|10387|10386|10387.4|10386.4|10387.4|10386.4|10386.2|10385.2|83
1610580000000|2021-01-13 23:20:00|10387.3|10386.3|10387.7|10386.7|10387.8|10386.8|10387.3|10386.3|70
1610580300000|2021-01-13 23:25:00|10387.6|10386.6|10388.8|10387.8|10388.8|10387.8|10387.4|10386.4|65
1610580600000|2021-01-13 23:30:00|10388.9|10387.9|10387.5|10386.5|10388.9|10387.9|10387.3|10386.3|129
1610580900000|2021-01-13 23:35:00|10387.4|10386.4|10385.3|10384.3|10387.4|10386.4|10385.2|10384.2|148
1610581200000|2021-01-13 23:40:00|10385.4|10384.4|10383.4|10382.4|10385.5|10384.5|10382.2|10381.4|169
1610581500000|2021-01-13 23:45:00|10383.5|10382.5|10382|10381|10384|10383|10381.1|10380.1|247
1610581800000|2021-01-13 23:50:00|10381.9|10380.9|10382.4|10381.4|10382.4|10381.5|10379.5|10378.5|172
1610582100000|2021-01-13 23:55:00|10382.3|10381.3|10383.4|10382.4|10384.3|10383.3|10382.2|10381.2|156
1610582400000|2021-01-14 00:00:00|10383.5|10382.5|10381.9|10380.9|10385.1|10384.1|10381.1|10380.1|489
1610582700000|2021-01-14 00:05:00|10382|10381|10383.8|10382.8|10384.7|10383.7|10380.4|10379.4|322
1610583000000|2021-01-14 00:10:00|10383.9|10382.9|10382.4|10381.4|10384.8|10383.8|10382.1|10381.1|450
1610583300000|2021-01-14 00:15:00|10382.6|10381.6|10386.7|10385.7|10386.8|10385.8|10382.6|10381.6|443
1610583600000|2021-01-14 00:20:00|10386.6|10385.6|10384.5|10383.8|10386.6|10385.6|10384.3|10383.3|342
1610583900000|2021-01-14 00:25:00|10384.4|10383.7|10385.9|10384.9|10385.9|10385.1|10384.4|10383.5|269
1610584200000|2021-01-14 00:30:00|10385.8|10384.8|10388.3|10387.3|10388.8|10388|10385.6|10384.6|348
1610584500000|2021-01-14 00:35:00|10388.4|10387.4|10388.7|10387.7|10389.5|10388.7|10387.4|10386.5|292
1610584800000|2021-01-14 00:40:00|10388.5|10387.8|10390.1|10389.1|10391|10390|10388.5|10387.7|246
1610585100000|2021-01-14 00:45:00|10390.3|10389.3|10389.6|10388.6|10390.8|10390|10389.5|10388.5|220
1610585400000|2021-01-14 00:50:00|10389.7|10388.7|10392.6|10391.6|10394|10393.2|10389|10388.3|491
1610585700000|2021-01-14 00:55:00|10392.7|10391.7|10393|10392|10394.2|10393.2|10392.5|10391.7|423
1610586000000|2021-01-14 01:00:00|10393.1|10392.1|10388.8|10388.1|10393.5|10392.7|10387.7|10386.9|518
1610586300000|2021-01-14 01:05:00|10388.9|10388.2|10387|10386|10389.7|10388.9|10386.7|10385.8|405
1610586600000|2021-01-14 01:10:00|10387.1|10386.1|10387.2|10386.2|10387.6|10386.6|10386|10385|324
1610586900000|2021-01-14 01:15:00|10387.3|10386.3|10384.5|10383.5|10387.7|10386.7|10383.2|10382.2|510
1610587200000|2021-01-14 01:20:00|10384.7|10383.7|10385|10384.3|10386.7|10385.8|10384|10383|465
1610587500000|2021-01-14 01:25:00|10385.1|10384.4|10385.5|10384.5|10386.7|10385.8|10384.8|10383.9|493
1610587800000|2021-01-14 01:30:00|10385.6|10384.6|10387.8|10387.1|10387.9|10387.2|10385.2|10384.4|360
1610588100000|2021-01-14 01:35:00|10387.9|10387.2|10386.6|10385.6|10387.9|10387.2|10385.8|10384.9|484
1610588400000|2021-01-14 01:40:00|10386.5|10385.5|10385.3|10384.6|10387.3|10386.3|10384.3|10383.3|558
1610588700000|2021-01-14 01:45:00|10385.4|10384.4|10383.9|10382.9|10385.6|10384.8|10383.4|10382.4|263
1610589000000|2021-01-14 01:50:00|10383.8|10382.8|10383.2|10382.5|10385|10384.3|10383|10382.2|189
1610589300000|2021-01-14 01:55:00|10383.1|10382.4|10385.1|10384.1|10385.3|10384.3|10383.1|10382.3|207
1610589600000|2021-01-14 02:00:00|10385|10384|10386.6|10385.6|10386.9|10386|10384.9|10383.9|422
1610589900000|2021-01-14 02:05:00|10386.5|10385.5|10385.9|10384.9|10387.5|10386.7|10385.6|10384.6|564
1610590200000|2021-01-14 02:10:00|10386|10385|10384.8|10383.8|10386.7|10385.8|10384.3|10383.4|412
1610590500000|2021-01-14 02:15:00|10384.9|10383.9|10387.9|10386.9|10388|10387|10384.1|10383.3|348
1610590800000|2021-01-14 02:20:00|10387.8|10386.8|10398.7|10397.7|10399.5|10398.6|10387.4|10386.4|666
1610591100000|2021-01-14 02:25:00|10398.6|10397.6|10407|10406|10408|10407|10396.4|10395.4|701
1610591400000|2021-01-14 02:30:00|10406.9|10405.9|10419.5|10418.5|10420.1|10419.1|10406.2|10405.2|1026
1610591700000|2021-01-14 02:35:00|10419.6|10418.6|10413.1|10412.1|10420.4|10419.4|10413|10412|832
1610592000000|2021-01-14 02:40:00|10413.2|10412.2|10407.1|10406.1|10415.4|10414.4|10406|10405|768
1610592300000|2021-01-14 02:45:00|10407.2|10406.2|10403.4|10402.4|10408.2|10407.3|10403.2|10402.2|616
1610592600000|2021-01-14 02:50:00|10403.5|10402.5|10402.5|10401.5|10404.6|10403.6|10401.2|10400.2|468
1610592900000|2021-01-14 02:55:00|10402.4|10401.4|10404.3|10403.3|10405.6|10404.9|10400.1|10399.1|474
1610593200000|2021-01-14 03:00:00|10404.2|10403.2|10406.1|10405.1|10406.2|10405.2|10402.8|10401.8|399
1610593500000|2021-01-14 03:05:00|10406|10405|10407|10406|10408|10407|10404.4|10403.5|390
1610593800000|2021-01-14 03:10:00|10406.9|10405.9|10407.6|10406.6|10407.8|10406.8|10403.2|10402.3|626
1610594100000|2021-01-14 03:15:00|10407.5|10406.5|10406.5|10405.5|10408.4|10407.4|10406.1|10405.1|341
1610594400000|2021-01-14 03:20:00|10406.6|10405.6|10406.3|10405.3|10407.9|10406.9|10405.6|10404.6|246
1610594700000|2021-01-14 03:25:00|10406.4|10405.4|10407.1|10406.1|10408|10407.1|10406|10405.1|273
1610595000000|2021-01-14 03:30:00|10407|10406|10409.5|10408.5|10409.5|10408.5|10406.8|10405.8|327
1610595300000|2021-01-14 03:35:00|10409.3|10408.6|10407.1|10406.4|10409.5|10408.7|10407|10406.1|263
1610595600000|2021-01-14 03:40:00|10407|10406.3|10407.3|10406.3|10407.5|10406.5|10406.4|10405.6|227
1610595900000|2021-01-14 03:45:00|10407.4|10406.4|10407|10406.3|10408.6|10407.9|10406.6|10405.8|248
1610596200000|2021-01-14 03:50:00|10407.2|10406.2|10405.7|10405|10407.3|10406.4|10405.3|10404.4|219
1610596500000|2021-01-14 03:55:00|10405.9|10405.2|10405.6|10404.6|10406.9|10406.1|10404.7|10403.9|347
1610596800000|2021-01-14 04:00:00|10405.9|10404.9|10406.2|10405.2|10406.9|10405.9|10405.2|10404.2|414
1610597100000|2021-01-14 04:05:00|10406.3|10405.3|10405.2|10404.2|10407.3|10406.3|10404.3|10403.3|460
1610597400000|2021-01-14 04:10:00|10405.3|10404.3|10404|10403|10405.4|10404.5|10402.7|10401.7|377
1610597700000|2021-01-14 04:15:00|10403.8|10403.1|10404.8|10403.8|10405.6|10404.6|10403.8|10402.8|217
1610598000000|2021-01-14 04:20:00|10404.7|10403.7|10403|10402|10404.9|10403.9|10402.1|10401.2|205
1610598300000|2021-01-14 04:25:00|10402.9|10401.9|10401.9|10401.2|10403.3|10402.3|10400.9|10400.2|271
1610598600000|2021-01-14 04:30:00|10402|10401|10403.4|10402.4|10404.1|10403.1|10401.7|10400.9|189
1610598900000|2021-01-14 04:35:00|10403.5|10402.5|10403.5|10402.5|10404.4|10403.4|10403.2|10402.2|204
1610599200000|2021-01-14 04:40:00|10403.6|10402.6|10404|10403|10405|10404.1|10403.2|10402.2|166
1610599500000|2021-01-14 04:45:00|10404.1|10403.1|10404.4|10403.4|10405.4|10404.4|10403.3|10402.5|246
1610599800000|2021-01-14 04:50:00|10404.5|10403.5|10405.4|10404.4|10406.2|10405.2|10404.1|10403.3|211
1610600100000|2021-01-14 04:55:00|10405.2|10404.5|10403.5|10402.5|10405.9|10405.2|10402.7|10401.9|330
1610600400000|2021-01-14 05:00:00|10403.6|10402.6|10403.4|10402.7|10405.2|10404.2|10402.7|10402|462
1610600700000|2021-01-14 05:05:00|10403.3|10402.6|10401.9|10401.2|10404.7|10403.7|10401.9|10401|390
1610601000000|2021-01-14 05:10:00|10402|10401.3|10400.5|10399.5|10403.6|10402.7|10399.8|10398.9|438
1610601300000|2021-01-14 05:15:00|10400.4|10399.4|10398.2|10397.2|10401.9|10401.1|10397.6|10396.8|685
1610601600000|2021-01-14 05:20:00|10398.1|10397.1|10397.8|10396.8|10399.2|10398.4|10396.6|10395.8|418
1610601900000|2021-01-14 05:25:00|10397.6|10396.9|10397.5|10396.5|10398.1|10397.3|10395.9|10395.2|367
1610602200000|2021-01-14 05:30:00|10397.6|10396.6|10400.4|10399.4|10400.4|10399.4|10396.2|10395.2|449
1610602500000|2021-01-14 05:35:00|10400.3|10399.3|10398.9|10397.9|10400.7|10399.8|10398.7|10397.7|316
1610602800000|2021-01-14 05:40:00|10399|10398|10399.3|10398.3|10399.4|10398.5|10396.6|10395.7|353
1610603100000|2021-01-14 05:45:00|10399.2|10398.2|10400.3|10399.3|10400.4|10399.4|10398.1|10397.4|358
1610603400000|2021-01-14 05:50:00|10400.2|10399.2|10401.1|10400.4|10401.7|10400.9|10399|10398.3|318
1610603700000|2021-01-14 05:55:00|10401|10400.3|10399.2|10398.2|10402|10401.1|10398.6|10397.6|336
1610604000000|2021-01-14 06:00:00|10399.1|10398.1|10401.7|10400.7|10402.2|10401.2|10399.1|10398.1|280
1610604300000|2021-01-14 06:05:00|10401.8|10400.8|10403.5|10402.5|10404.8|10403.8|10401.3|10400.5|228
1610604600000|2021-01-14 06:10:00|10403.4|10402.4|10402.2|10401.2|10403.5|10402.5|10402.1|10401.2|163
1610604900000|2021-01-14 06:15:00|10401.9|10401.3|10404.7|10403.7|10405.6|10404.6|10401.9|10401.2|270
1610605200000|2021-01-14 06:20:00|10404.6|10403.6|10405.5|10404.5|10405.6|10404.9|10404|10403|171
1610605500000|2021-01-14 06:25:00|10405.6|10404.9|10406.2|10405.2|10407.1|10406.1|10405.3|10404.4|272
1610605800000|2021-01-14 06:30:00|10406.1|10405.1|10405|10404|10406.4|10405.4|10404.7|10403.9|179
1610606100000|2021-01-14 06:35:00|10405.1|10404.1|10405.6|10404.6|10406.3|10405.3|10403.7|10402.9|289
1610606400000|2021-01-14 06:40:00|10405.7|10404.7|10404.7|10403.7|10405.9|10404.9|10404.2|10403.3|206
1610606700000|2021-01-14 06:45:00|10404.8|10403.8|10403.4|10402.7|10404.8|10403.8|10403.1|10402.3|262
1610607000000|2021-01-14 06:50:00|10403.6|10402.6|10405.3|10404.3|10405.3|10404.5|10403.3|10402.5|144
1610607300000|2021-01-14 06:55:00|10405.2|10404.2|10405.6|10404.6|10406.6|10405.7|10404.5|10403.7|189
1610607600000|2021-01-14 07:00:00|10405.5|10404.5|10408.7|10407.7|10409.5|10408.8|10405.4|10404.5|358
1610607900000|2021-01-14 07:05:00|10408.6|10407.6|10409.7|10408.7|10410|10409.1|10407.6|10406.7|344
1610608200000|2021-01-14 07:10:00|10409.9|10408.9|10405.6|10404.6|10410.1|10409.1|10404.9|10404|424
1610608500000|2021-01-14 07:15:00|10405.5|10404.8|10405.5|10404.5|10407.3|10406.5|10404.3|10403.5|403
1610608800000|2021-01-14 07:20:00|10405.6|10404.6|10408.4|10407.4|10409.8|10408.8|10405|10404.3|404
1610609100000|2021-01-14 07:25:00|10408.3|10407.3|10407.1|10406.1|10408.7|10407.7|10405.6|10404.7|438
1610609400000|2021-01-14 07:30:00|10406.9|10405.9|10405|10404|10406.9|10406|10404.6|10403.7|367
1610609700000|2021-01-14 07:35:00|10405.1|10404.1|10404|10403|10405.6|10404.7|10402.5|10401.6|297
1610610000000|2021-01-14 07:40:00|10404.1|10403.1|10404.4|10403.7|10405.2|10404.5|10401.9|10401.2|324
1610610300000|2021-01-14 07:45:00|10404.5|10403.8|10405.1|10404.1|10405.6|10404.9|10403.1|10402.2|279
1610610600000|2021-01-14 07:50:00|10405.2|10404.2|10406.4|10405.7|10408.3|10407.4|10405|10404|492
1610610900000|2021-01-14 07:55:00|10406.2|10405.5|10403.5|10402.5|10406.9|10406.1|10401.8|10401.1|439
1610611200000|2021-01-14 08:00:00|10403.6|10402.6|10401|10400|10404.7|10403.8|10400.3|10399.4|536
1610611500000|2021-01-14 08:05:00|10400.9|10399.9|10397.2|10396.2|10402.1|10401.1|10396.6|10395.8|601
1610611800000|2021-01-14 08:10:00|10397.3|10396.3|10401.3|10400.3|10401.3|10400.4|10396.9|10396.1|584
1610612100000|2021-01-14 08:15:00|10401.2|10400.2|10401.4|10400.4|10403.9|10403.1|10399.6|10398.9|546
1610612400000|2021-01-14 08:20:00|10401.5|10400.5|10402|10401.3|10403.2|10402.3|10399.3|10398.5|527
1610612700000|2021-01-14 08:25:00|10401.8|10401.1|10404.4|10403.4|10405.2|10404.4|10401.7|10401|445
1610613000000|2021-01-14 08:30:00|10404.3|10403.3|10402.1|10401.1|10406|10405|10401.7|10400.8|426
1610613300000|2021-01-14 08:35:00|10402.2|10401.2|10400.9|10399.9|10403.4|10402.6|10400.7|10399.7|450
1610613600000|2021-01-14 08:40:00|10401|10400.2|10399.5|10398.8|10401.1|10400.2|10398.6|10397.9|468
1610613900000|2021-01-14 08:45:00|10399.4|10398.7|10399.8|10398.8|10401.7|10400.9|10399.4|10398.5|369
1610614200000|2021-01-14 08:50:00|10400|10399|10398.5|10397.8|10400.2|10399.2|10397.3|10396.5|512
1610614500000|2021-01-14 08:55:00|10398.7|10397.7|10397.3|10396.6|10400.5|10399.8|10396.4|10395.6|467
1610614800000|2021-01-14 09:00:00|10397.2|10396.5|10396.7|10396|10398.7|10397.8|10396.3|10395.6|422
1610615100000|2021-01-14 09:05:00|10396.8|10396.1|10399|10398|10400|10399.3|10396.7|10395.9|336
1610615400000|2021-01-14 09:10:00|10399.1|10398.1|10400.3|10399.6|10400.5|10399.7|10398.3|10397.4|308
1610615700000|2021-01-14 09:15:00|10400.5|10399.5|10401.7|10401|10402.5|10401.6|10400.4|10399.4|332
1610616000000|2021-01-14 09:20:00|10401.8|10401.1|10399.6|10398.6|10402.1|10401.3|10399.4|10398.4|345
1610616300000|2021-01-14 09:25:00|10399.7|10399|10402.9|10401.9|10403.3|10402.4|10399.4|10398.5|404
1610616600000|2021-01-14 09:30:00|10403|10402|10399.8|10399.1|10403.6|10402.7|10399.6|10398.8|381
1610616900000|2021-01-14 09:35:00|10399.9|10398.9|10398.9|10397.9|10401.2|10400.5|10398.8|10397.8|378
1610617200000|2021-01-14 09:40:00|10398.8|10398.1|10399.7|10398.7|10400.1|10399.1|10397.9|10397.2|322
1610617500000|2021-01-14 09:45:00|10399.6|10398.6|10398.6|10397.9|10399.9|10399.1|10398.3|10397.6|345
1610617800000|2021-01-14 09:50:00|10398.5|10397.8|10399.1|10398.1|10399.2|10398.5|10397|10396.2|357
1610618100000|2021-01-14 09:55:00|10399.2|10398.2|10398|10397.3|10399.8|10398.9|10397.6|10396.7|314
1610618400000|2021-01-14 10:00:00|10398.1|10397.4|10399.5|10398.8|10400.6|10399.9|10397.4|10396.6|315
1610618700000|2021-01-14 10:05:00|10399.4|10398.7|10399.9|10399.2|10401.6|10400.7|10399.4|10398.7|330
1610619000000|2021-01-14 10:10:00|10400|10399|10401.3|10400.3|10402.4|10401.6|10399.7|10398.9|349
1610619300000|2021-01-14 10:15:00|10401.4|10400.4|10400.3|10399.6|10401.8|10400.9|10400.2|10399.4|230
1610619600000|2021-01-14 10:20:00|10400.4|10399.7|10402.4|10401.4|10403|10402.1|10399.9|10398.9|345
1610619900000|2021-01-14 10:25:00|10402.3|10401.3|10400.3|10399.3|10402.5|10401.6|10399.9|10399|398
1610620200000|2021-01-14 10:30:00|10400.2|10399.5|10400.4|10399.4|10400.9|10400|10399.2|10398.5|311
1610620500000|2021-01-14 10:35:00|10400.3|10399.3|10398.7|10397.7|10400.3|10399.3|10397.9|10397.1|293
1610620800000|2021-01-14 10:40:00|10398.6|10397.6|10397.3|10396.3|10398.9|10398|10396.3|10395.6|263
1610621100000|2021-01-14 10:45:00|10397.2|10396.2|10398.9|10397.9|10399.1|10398.3|10395.8|10394.9|410
1610621400000|2021-01-14 10:50:00|10399|10398|10398.8|10398.1|10399.8|10398.9|10398.4|10397.7|246
1610621700000|2021-01-14 10:55:00|10398.9|10397.9|10399.3|10398.6|10400.4|10399.6|10398.5|10397.8|237
1610622000000|2021-01-14 11:00:00|10399.4|10398.4|10399.9|10398.9|10400.7|10399.7|10398.8|10398|281
1610622300000|2021-01-14 11:05:00|10399.8|10398.8|10401|10400|10401.1|10400.2|10399|10398.2|314
1610622600000|2021-01-14 11:10:00|10400.9|10399.9|10399.8|10399.1|10401.3|10400.5|10399.3|10398.5|280
1610622900000|2021-01-14 11:15:00|10399.7|10399|10399.5|10398.8|10401.3|10400.5|10399.3|10398.5|264
1610623200000|2021-01-14 11:20:00|10399.6|10398.6|10398|10397|10400.1|10399.3|10397.9|10396.9|285
1610623500000|2021-01-14 11:25:00|10397.9|10396.9|10399.8|10398.8|10400.2|10399.3|10397.9|10396.9|305
1610623800000|2021-01-14 11:30:00|10399.9|10398.9|10399.7|10399|10402|10401.2|10399.5|10398.7|323
1610624100000|2021-01-14 11:35:00|10399.6|10398.9|10400.4|10399.4|10400.7|10399.9|10399.1|10398.2|205
1610624400000|2021-01-14 11:40:00|10400.3|10399.3|10400.8|10400.1|10401.2|10400.5|10399.7|10398.7|236
1610624700000|2021-01-14 11:45:00|10400.7|10400|10400.9|10400.2|10401.1|10400.3|10399.2|10398.3|246
1610625000000|2021-01-14 11:50:00|10400.8|10400.1|10401.9|10401.2|10402.3|10401.4|10399.7|10398.7|362
1610625300000|2021-01-14 11:55:00|10402.1|10401.1|10400.2|10399.2|10402.2|10401.2|10399.7|10398.7|334
1610625600000|2021-01-14 12:00:00|10400.1|10399.1|10400.1|10399.4|10401.2|10400.4|10398.4|10397.6|375
1610625900000|2021-01-14 12:05:00|10400|10399.3|10400.1|10399.4|10400.5|10399.7|10398.6|10397.8|282
1610626200000|2021-01-14 12:10:00|10400|10399.3|10399.5|10398.5|10400.4|10399.7|10398.5|10397.7|244
1610626500000|2021-01-14 12:15:00|10399.3|10398.6|10400.2|10399.2|10400.8|10400|10398.5|10397.8|243
1610626800000|2021-01-14 12:20:00|10399.8|10398.8|10400.2|10399.5|10400.9|10399.9|10398.7|10397.7|304
1610627100000|2021-01-14 12:25:00|10400.3|10399.6|10400.5|10399.8|10401.1|10400.4|10399.5|10398.8|296
1610627400000|2021-01-14 12:30:00|10400.4|10399.7|10400.9|10400.2|10402.2|10401.4|10400.1|10399.4|535
1610627700000|2021-01-14 12:35:00|10400.8|10400.1|10404.3|10403.3|10405.6|10404.9|10400.6|10399.9|371
1610628000000|2021-01-14 12:40:00|10404.4|10403.4|10405.2|10404.2|10405.5|10404.7|10403.7|10402.8|263
1610628300000|2021-01-14 12:45:00|10405.3|10404.3|10403.5|10402.5|10405.4|10404.7|10402.7|10401.8|271
1610628600000|2021-01-14 12:50:00|10403.6|10402.6|10404.4|10403.7|10405|10404.1|10403.2|10402.2|214
1610628900000|2021-01-14 12:55:00|10404.6|10403.6|10408.4|10407.4|10409.4|10408.4|10404.2|10403.4|469
1610629200000|2021-01-14 13:00:00|10408.3|10407.3|10413.5|10412.5|10415|10414.1|10408.2|10407.2|873
1610629500000|2021-01-14 13:05:00|10413.4|10412.4|10412.7|10411.7|10416.6|10415.7|10411.3|10410.4|764
1610629800000|2021-01-14 13:10:00|10412.8|10411.8|10410.1|10409.1|10413.7|10412.7|10408.2|10407.4|577
1610630100000|2021-01-14 13:15:00|10410|10409|10411.7|10410.7|10414.2|10413.4|10409.8|10409|569
1610630400000|2021-01-14 13:20:00|10412.1|10411|10408.6|10407.9|10413.3|10412.3|10407.9|10407.1|609
1610630700000|2021-01-14 13:25:00|10408.7|10408|10412.8|10410.8|10415.1|10412.4|10408.7|10407.8|655
1610631000000|2021-01-14 13:30:00|10412.2|10410.5|10408.4|10407.4|10413.9|10410.5|10408.1|10407.1|562
1610631300000|2021-01-14 13:35:00|10408.3|10407.3|10407.3|10406.3|10409|10408|10405.8|10404.8|485
1610631600000|2021-01-14 13:40:00|10407.4|10406.6|10405|10404|10409.1|10408.3|10404.7|10403.7|525
1610631900000|2021-01-14 13:45:00|10404.8|10403.8|10404.9|10403.9|10406.2|10405.2|10403.3|10402.5|493
1610632200000|2021-01-14 13:50:00|10405|10404|10405.9|10405.2|10408.2|10407.3|10404.9|10403.9|466
1610632500000|2021-01-14 13:55:00|10406|10405.3|10407|10406|10407.5|10406.6|10402.8|10401.9|542
1610632800000|2021-01-14 14:00:00|10407.1|10406.1|10406|10405|10408.2|10407.3|10405.1|10404.2|432
1610633100000|2021-01-14 14:05:00|10405.9|10404.9|10405.1|10404.1|10406.6|10405.9|10404.6|10403.7|430
1610633400000|2021-01-14 14:10:00|10405.2|10404.2|10406.4|10405.4|10407.8|10406.8|10405.1|10404.2|390
1610633700000|2021-01-14 14:15:00|10406.3|10405.3|10406.2|10405.2|10406.8|10405.9|10404.9|10404.1|350
1610634000000|2021-01-14 14:20:00|10406.3|10405.3|10405.6|10404.6|10407.7|10406.8|10405.3|10404.6|404
1610634300000|2021-01-14 14:25:00|10405.7|10404.7|10404|10403|10406.5|10405.6|10400.5|10399.7|628
1610634600000|2021-01-14 14:30:00|10404.1|10403.1|10402.7|10401.7|10404.5|10403.5|10401.9|10401.1|613
1610634900000|2021-01-14 14:35:00|10402.6|10401.6|10404.7|10403.7|10405.7|10404.7|10401.2|10400.2|671
1610635200000|2021-01-14 14:40:00|10404.4|10403.4|10407|10406.3|10407.3|10406.6|10404.1|10403.1|625
1610635500000|2021-01-14 14:45:00|10406.9|10406.2|10406.1|10405.1|10409.4|10408.6|10406|10405|545
1610635800000|2021-01-14 14:50:00|10406.2|10405.2|10406|10405|10407.3|10406.5|10405.5|10404.8|388
1610636100000|2021-01-14 14:55:00|10406.1|10405.1|10409.5|10408.5|10410.5|10409.7|10405.9|10405.1|573
1610636400000|2021-01-14 15:00:00|10409.4|10408.4|10411.3|10410.6|10413.2|10412.5|10409.4|10408.4|594
1610636700000|2021-01-14 15:05:00|10411.2|10410.5|10410.3|10409.6|10412.6|10411.8|10409.6|10408.8|509
1610637000000|2021-01-14 15:10:00|10410.5|10409.5|10409.9|10408.9|10412.2|10411.3|10409.3|10408.4|507
1610637300000|2021-01-14 15:15:00|10409.8|10409.1|10409.3|10408.3|10411.7|10410.8|10409|10408.1|501
1610637600000|2021-01-14 15:20:00|10409.1|10408.1|10404.2|10403.5|10409.1|10408.2|10404.2|10403.4|493
1610637900000|2021-01-14 15:25:00|10404.3|10403.6|10403.4|10402.4|10405.4|10404.6|10403.1|10402.3|443
1610638200000|2021-01-14 15:30:00|10403.5|10402.7|10393.6|10392.9|10405.1|10404.1|10392.8|10392.1|779
1610638500000|2021-01-14 15:35:00|10393.7|10393|10392.4|10391.4|10395.1|10394.3|10390.9|10390.2|688
1610638800000|2021-01-14 15:40:00|10392.3|10391.6|10387.2|10386.5|10393.4|10392.5|10386.9|10385.9|659
1610639100000|2021-01-14 15:45:00|10387.3|10386.6|10390|10389.3|10390.2|10389.3|10385.1|10384.2|594
1610639400000|2021-01-14 15:50:00|10390.1|10389.1|10384.3|10383.6|10390.1|10389.1|10382.1|10381.3|599
1610639700000|2021-01-14 15:55:00|10384.2|10383.5|10384.8|10383.8|10385.6|10384.7|10380.4|10379.4|688
1610640000000|2021-01-14 16:00:00|10384.7|10383.7|10384.4|10383.4|10386.3|10385.3|10383|10382.1|627
1610640300000|2021-01-14 16:05:00|10384.3|10383.3|10382|10381|10384.9|10384.1|10380.8|10380|594
1610640600000|2021-01-14 16:10:00|10382.1|10381.1|10374.7|10373.7|10384.6|10383.6|10374.5|10373.6|596
1610640900000|2021-01-14 16:15:00|10375.2|10374.2|10374.9|10374.2|10376|10375|10371.3|10370.3|616
1610641200000|2021-01-14 16:20:00|10374.8|10374.1|10373.3|10372.3|10374.9|10374.1|10372.1|10371.2|476
1610641500000|2021-01-14 16:25:00|10373.2|10372.2|10367.9|10366.9|10374|10373.2|10367.3|10366.3|501
1610641800000|2021-01-14 16:30:00|10367.8|10367.1|10373.2|10372.5|10374.4|10373.6|10367.8|10367.1|493
1610642100000|2021-01-14 16:35:00|10373.5|10372.8|10373.6|10372.6|10375.1|10374.1|10373.3|10372.5|459
1610642400000|2021-01-14 16:40:00|10373.4|10372.7|10370.5|10369.5|10373.7|10372.8|10369.9|10369|405
1610642700000|2021-01-14 16:45:00|10370.3|10369.6|10366.6|10365.6|10371.8|10371.1|10366.1|10365.2|463
1610643000000|2021-01-14 16:50:00|10366.3|10365.5|10367.1|10366.1|10368.2|10367.2|10365.6|10364.7|490
1610643300000|2021-01-14 16:55:00|10366.9|10366.2|10366.9|10365.9|10368.9|10368.2|10366.1|10365.1|381
1610643600000|2021-01-14 17:00:00|10367|10366|10367.7|10366.7|10367.8|10366.8|10364.3|10363.3|462
1610643900000|2021-01-14 17:05:00|10367.4|10366.4|10368.4|10367.4|10369|10368.1|10366.8|10366|428
1610644200000|2021-01-14 17:10:00|10368.5|10367.5|10367.2|10366.5|10368.5|10367.5|10365.2|10364.3|459
1610644500000|2021-01-14 17:15:00|10367.1|10366.4|10371|10370|10371|10370.1|10366.7|10365.9|398
1610644800000|2021-01-14 17:20:00|10371.2|10370.2|10372|10371.3|10372.4|10371.4|10370.4|10369.4|360
1610645100000|2021-01-14 17:25:00|10371.9|10371.2|10373.1|10372.1|10373.2|10372.2|10370.6|10369.6|352
1610645400000|2021-01-14 17:30:00|10373.3|10372.3|10370.5|10369.5|10373.6|10372.6|10369.8|10368.9|306
1610645700000|2021-01-14 17:35:00|10370.6|10369.6|10370.8|10369.8|10371.5|10370.5|10369.9|10369|213
1610646000000|2021-01-14 17:40:00|10370.7|10369.7|10366.6|10365.9|10371|10370|10365.3|10364.3|340
1610646300000|2021-01-14 17:45:00|10366.7|10366|10365.1|10364.1|10368.2|10367.2|10365|10364|313
1610646600000|2021-01-14 17:50:00|10365|10364|10359|10358|10365.3|10364.3|10358.4|10357.6|750
1610646900000|2021-01-14 17:55:00|10358.9|10357.9|10365.6|10364.6|10366|10365|10356.8|10355.9|678
1610647200000|2021-01-14 18:00:00|10365.5|10364.5|10368.5|10367.5|10369.4|10368.5|10364.3|10363.3|535
1610647500000|2021-01-14 18:05:00|10368.6|10367.6|10367.7|10366.7|10370.2|10369.2|10367.5|10366.5|405
1610647800000|2021-01-14 18:10:00|10367.6|10366.6|10373.6|10372.6|10375.4|10374.4|10367.6|10366.6|484
1610648100000|2021-01-14 18:15:00|10373.3|10372.7|10377.7|10376.7|10378.9|10377.9|10373.3|10372.7|563
1610648400000|2021-01-14 18:20:00|10377.9|10376.9|10373.2|10372.2|10381.3|10380.3|10364.5|10362.7|884
1610648700000|2021-01-14 18:25:00|10373.3|10372.3|10378.2|10377.2|10378.9|10377.9|10372.9|10371.9|558
1610649000000|2021-01-14 18:30:00|10378.3|10377.3|10377.9|10376.9|10380.7|10379.8|10377|10376|436
1610649300000|2021-01-14 18:35:00|10377.8|10376.8|10376|10375|10379.3|10378.3|10375.5|10374.5|345
1610649600000|2021-01-14 18:40:00|10376.1|10375.1|10377|10376|10377.5|10376.5|10375.3|10374.3|319
1610649900000|2021-01-14 18:45:00|10377.1|10376.1|10375.7|10374.7|10377.5|10376.5|10374.7|10373.7|333
1610650200000|2021-01-14 18:50:00|10375.6|10374.6|10376.6|10375.6|10376.7|10375.8|10374.9|10373.9|398
1610650500000|2021-01-14 18:55:00|10376.2|10375.2|10380.2|10379.2|10380.8|10379.9|10375.9|10374.9|398
1610650800000|2021-01-14 19:00:00|10380.3|10379.3|10380.2|10379.2|10383.4|10382.5|10379.8|10378.8|520
1610651100000|2021-01-14 19:05:00|10380.3|10379.3|10382.3|10381.3|10382.9|10382|10380.2|10379.2|395
1610651400000|2021-01-14 19:10:00|10382.2|10381.2|10380.7|10379.7|10383.3|10382.3|10379.6|10378.6|382
1610651700000|2021-01-14 19:15:00|10380.6|10379.9|10379.7|10378.7|10381.8|10380.9|10379.5|10378.5|385
1610652000000|2021-01-14 19:20:00|10379.8|10378.8|10381.7|10380.7|10381.8|10381|10379.7|10378.7|260
1610652300000|2021-01-14 19:25:00|10381.6|10380.6|10379.5|10378.5|10383|10382|10379.5|10378.5|371
1610652600000|2021-01-14 19:30:00|10379.6|10378.6|10378|10377|10380.3|10379.3|10377.9|10376.9|331
1610652900000|2021-01-14 19:35:00|10377.9|10376.9|10379.4|10378.4|10379.6|10378.6|10377.1|10376.1|255
1610653200000|2021-01-14 19:40:00|10379.5|10378.5|10379.2|10378.2|10379.9|10379|10378.8|10377.8|178
1610653500000|2021-01-14 19:45:00|10379.3|10378.3|10379.6|10378.6|10380.3|10379.3|10378.7|10377.7|248
1610653800000|2021-01-14 19:50:00|10379.4|10378.4|10379.8|10378.8|10380.2|10379.2|10379.2|10378.2|158
1610654100000|2021-01-14 19:55:00|10379.5|10378.5|10379.1|10378.1|10379.9|10378.9|10378.4|10377.4|316
1610654400000|2021-01-14 20:00:00|10379.2|10378.2|10378.5|10377.5|10379.7|10378.7|10376.9|10375.9|505
1610654700000|2021-01-14 20:05:00|10378.4|10377.4|10375.8|10374.8|10379|10378|10375.5|10374.7|299
1610655000000|2021-01-14 20:10:00|10375.7|10374.7|10375.2|10374.5|10377.2|10376.2|10375.1|10374.3|274
1610655300000|2021-01-14 20:15:00|10375.4|10374.4|10376.3|10375.3|10376.7|10375.8|10375.4|10374.4|250
1610655600000|2021-01-14 20:20:00|10376.4|10375.4|10377|10376|10377.4|10376.5|10375.8|10374.8|261
1610655900000|2021-01-14 20:25:00|10376.9|10375.9|10377.2|10376.2|10378.7|10377.8|10376.7|10375.7|277
1610656200000|2021-01-14 20:30:00|10377|10376|10375.8|10374.8|10377.1|10376.1|10375.2|10374.2|268
1610656500000|2021-01-14 20:35:00|10375.9|10374.9|10374.7|10373.7|10376.1|10375.1|10374.4|10373.4|157
1610656800000|2021-01-14 20:40:00|10374.6|10373.6|10371.9|10370.9|10374.8|10373.9|10371.8|10370.8|164
1610657100000|2021-01-14 20:45:00|10372|10371|10372.8|10371.8|10373.2|10372.4|10370.7|10369.7|251
1610657400000|2021-01-14 20:50:00|10372.7|10371.7|10368.4|10367.4|10373.3|10372.3|10367.8|10366.8|281
1610657700000|2021-01-14 20:55:00|10368.5|10367.5|10371.6|10370.6|10371.9|10370.9|10367.3|10366.3|453
1610658000000|2021-01-14 21:00:00|10371.5|10370.5|10372.5|10371.5|10372.8|10371.8|10371|10370|233
1610658300000|2021-01-14 21:05:00|10372.6|10371.6|10371.8|10370.8|10372.6|10371.6|10371.6|10370.6|147
1610658600000|2021-01-14 21:10:00|10371.7|10370.7|10375.1|10374.1|10375.1|10374.1|10371.7|10370.7|140
1610658900000|2021-01-14 21:15:00|10375|10374|10376.8|10375.8|10377.3|10376.3|10374.8|10373.8|185
1610659200000|2021-01-14 21:20:00|10376.9|10375.9|10376|10375|10377.1|10376.3|10375.8|10374.9|131
1610659500000|2021-01-14 21:25:00|10376.1|10375.1|10377.4|10376.4|10377.9|10376.9|10376|10375|170
1610659800000|2021-01-14 21:30:00|10377.2|10376.2|10377.3|10376.3|10377.8|10376.8|10376.6|10375.6|181
1610660100000|2021-01-14 21:35:00|10377.4|10376.4|10378.9|10377.9|10379.5|10378.5|10377.3|10376.3|133
1610660400000|2021-01-14 21:40:00|10379|10378|10380.5|10379.5|10380.7|10379.7|10378.8|10377.8|176
1610660700000|2021-01-14 21:45:00|10380.6|10379.6|10380.1|10379.1|10380.9|10379.9|10379.8|10378.8|172
1610661000000|2021-01-14 21:50:00|10380.3|10379.3|10379.8|10378.8|10380.9|10379.9|10379.1|10378.1|209
1610661300000|2021-01-14 21:55:00|10379.6|10378.6|10381.4|10379.6|10381.5|10380.1|10379.5|10378.5|338
1610661600000|2021-01-14 22:00:00|10381.2|10379.3|10377.3|10372.2|10383.2|10380.5|10376.7|10371|98
1610661900000|2021-01-14 22:05:00|10376.9|10371.8|10382.5|10378.8|10385.5|10380.4|10376.9|10371.2|364
1610662200000|2021-01-14 22:10:00|10382.4|10378.5|10381.6|10379.3|10383.1|10380.5|10378.8|10372.8|312
1610662500000|2021-01-14 22:15:00|10381.1|10379.1|10380.2|10374.2|10384.4|10380.6|10378.1|10372.1|419
1610662800000|2021-01-14 22:20:00|10380.3|10374.3|10383.7|10377.7|10384.6|10378.6|10379.7|10373.7|255
1610663100000|2021-01-14 22:25:00|10383.8|10377.8|10384|10378|10385.1|10379.1|10383.1|10377.4|154
1610663400000|2021-01-14 22:30:00|10383.8|10377.8|10383.3|10377.4|10385.4|10379.4|10383.1|10377.3|578
1610663700000|2021-01-14 22:35:00|10383.2|10377.5|10383.2|10379.3|10383.8|10379.7|10382.8|10377.3|200
1610664000000|2021-01-14 22:40:00|10383.4|10379.1|10384.2|10379.3|10384.4|10379.7|10382.9|10378.9|129
1610664300000|2021-01-14 22:45:00|10384.3|10379.2|10384.2|10380.4|10384.5|10380.7|10383.7|10379.2|310
1610664600000|2021-01-14 22:50:00|10384.3|10380.3|10383.6|10381.5|10384.7|10382.5|10382.7|10379.6|1059
1610664900000|2021-01-14 22:55:00|10383.4|10381.6|10383.6|10380.3|10384.2|10381.8|10381.7|10379.5|1093
1610665200000|2021-01-14 23:00:00|10383.9|10380.2|10380.5|10379.5|10383.9|10381|10380.1|10379.1|432
1610665500000|2021-01-14 23:05:00|10380.4|10379.4|10380.5|10379.5|10380.6|10379.6|10380.2|10379.2|145
1610665800000|2021-01-14 23:10:00|10380.4|10379.4|10380|10379|10381.1|10380.1|10379.8|10378.8|155
1610666100000|2021-01-14 23:15:00|10380.1|10379.1|10380.5|10379.5|10380.8|10379.8|10379.9|10378.9|83
1610666400000|2021-01-14 23:20:00|10380.4|10379.4|10380.7|10379.7|10380.7|10379.9|10380.2|10379.2|62
1610666700000|2021-01-14 23:25:00|10380.6|10379.6|10381.2|10380.2|10381.3|10380.3|10380.2|10379.2|85
1610667000000|2021-01-14 23:30:00|10381.1|10380.1|10383.5|10382.5|10384.3|10383.3|10381.1|10380.1|235
1610667300000|2021-01-14 23:35:00|10383.3|10382.3|10384.6|10383.9|10385.1|10384.2|10383.1|10382.1|237
1610667600000|2021-01-14 23:40:00|10384.7|10383.6|10385|10384|10385|10384|10384|10383.2|179
1610667900000|2021-01-14 23:45:00|10384.9|10383.9|10383.8|10383.1|10385.2|10384.2|10383.1|10382.2|218
1610668200000|2021-01-14 23:50:00|10383.7|10383|10383.9|10382.9|10384.6|10383.6|10383.3|10382.3|115
1610668500000|2021-01-14 23:55:00|10383.8|10382.8|10384.8|10383.8|10384.8|10383.8|10382.9|10381.9|226
1610668800000|2021-01-15 00:00:00|10384.7|10383.7|10377.7|10376.7|10386|10385|10377.4|10376.4|491
1610669100000|2021-01-15 00:05:00|10377.8|10376.8|10376.2|10375.2|10378.6|10377.9|10375.2|10374.3|379
1610669400000|2021-01-15 00:10:00|10376.3|10375.3|10376.2|10375.2|10378.5|10377.5|10376|10375|441
1610669700000|2021-01-15 00:15:00|10376.3|10375.3|10370.9|10369.9|10377.2|10376.4|10370.8|10369.8|445
1610670000000|2021-01-15 00:20:00|10371|10370|10375.4|10374.4|10376.4|10375.7|10370.5|10369.5|409
1610670300000|2021-01-15 00:25:00|10375.3|10374.6|10375.5|10374.5|10376.4|10375.6|10374.1|10373.2|231
1610670600000|2021-01-15 00:30:00|10375.7|10374.7|10375.5|10374.8|10378.2|10377.3|10375.2|10374.2|390
1610670900000|2021-01-15 00:35:00|10375.6|10374.9|10376.4|10375.4|10377.2|10376.4|10375.1|10374.1|304
1610671200000|2021-01-15 00:40:00|10376.7|10375.7|10379.2|10378.2|10379.9|10379|10376.4|10375.4|472
1610671500000|2021-01-15 00:45:00|10379.3|10378.3|10380.9|10379.9|10381.9|10381|10379|10378.2|345
1610671800000|2021-01-15 00:50:00|10381|10380|10382.4|10381.4|10383.6|10382.9|10380.1|10379.1|466
1610672100000|2021-01-15 00:55:00|10382.6|10381.6|10379.2|10378.2|10382.8|10381.8|10378.4|10377.4|509
1610672400000|2021-01-15 01:00:00|10379.5|10378.5|10374.6|10373.9|10380|10379|10374|10373.1|608
1610672700000|2021-01-15 01:05:00|10374.8|10373.8|10375.3|10374.3|10375.8|10374.8|10373.3|10372.6|400
1610673000000|2021-01-15 01:10:00|10375.4|10374.4|10378|10377|10378.4|10377.4|10375|10374.1|314
1610673300000|2021-01-15 01:15:00|10377.9|10376.9|10374.3|10373.6|10378.3|10377.6|10374.2|10373.4|310
1610673600000|2021-01-15 01:20:00|10374.2|10373.5|10376.3|10375.6|10376.8|10375.9|10373.8|10373|306
1610673900000|2021-01-15 01:25:00|10376.7|10375.7|10374.4|10373.4|10377|10376.2|10373.9|10372.9|204
1610674200000|2021-01-15 01:30:00|10374.3|10373.3|10374.9|10374.2|10375.2|10374.3|10373.6|10372.7|266
1610674500000|2021-01-15 01:35:00|10375|10374.3|10374.2|10373.2|10375.3|10374.6|10373.5|10372.6|206
1610674800000|2021-01-15 01:40:00|10374.3|10373.6|10374.6|10373.6|10375.5|10374.6|10374.2|10373.2|202
1610675100000|2021-01-15 01:45:00|10374.5|10373.5|10373.7|10372.7|10374.5|10373.5|10372.8|10372|264
1610675400000|2021-01-15 01:50:00|10373.8|10372.8|10373.8|10372.8|10374|10373.2|10373.1|10372.4|187
1610675700000|2021-01-15 01:55:00|10373.7|10373|10374.7|10373.7|10375.2|10374.4|10372.9|10372|289
1610676000000|2021-01-15 02:00:00|10374.6|10373.9|10375.5|10374.8|10377.2|10376.4|10374.2|10373.2|257
1610676300000|2021-01-15 02:05:00|10375.7|10374.7|10376|10375.3|10376.3|10375.6|10375.5|10374.6|159
1610676600000|2021-01-15 02:10:00|10376.2|10375.2|10377.2|10376.2|10377.5|10376.7|10376.2|10375.2|239
1610676900000|2021-01-15 02:15:00|10377.1|10376.1|10377.7|10376.7|10378.6|10377.9|10375.7|10374.7|275
1610677200000|2021-01-15 02:20:00|10377.6|10376.6|10376.6|10375.6|10377.9|10377|10375.9|10375|236
1610677500000|2021-01-15 02:25:00|10376|10375.3|10377.3|10376.3|10377.4|10376.5|10376|10375.1|157
1610677800000|2021-01-15 02:30:00|10377.4|10376.4|10375.9|10375.2|10377.4|10376.4|10375.8|10375.1|226
1610678100000|2021-01-15 02:35:00|10376|10375.3|10375.4|10374.7|10376|10375.3|10374|10373.3|203
1610678400000|2021-01-15 02:40:00|10375.5|10374.8|10377.2|10376.5|10377.6|10376.9|10375.4|10374.5|164
1610678700000|2021-01-15 02:45:00|10377.1|10376.4|10377.3|10376.6|10378.3|10377.4|10376.9|10376.1|156
1610679000000|2021-01-15 02:50:00|10377.4|10376.4|10376.7|10376|10377.7|10376.7|10376.4|10375.6|130
1610679300000|2021-01-15 02:55:00|10376.9|10375.9|10376.8|10375.8|10377.3|10376.4|10375.9|10375.1|213
1610679600000|2021-01-15 03:00:00|10376.9|10375.9|10377.4|10376.4|10378|10377.1|10376.9|10375.9|211
1610679900000|2021-01-15 03:05:00|10377.5|10376.5|10379.5|10378.5|10379.6|10378.8|10377.2|10376.3|161
1610680200000|2021-01-15 03:10:00|10379.6|10378.6|10379.7|10379|10381.1|10380.4|10379.1|10378.3|225
1610680500000|2021-01-15 03:15:00|10379.6|10378.9|10379.9|10378.9|10380.6|10379.8|10379.3|10378.4|215
1610680800000|2021-01-15 03:20:00|10379.8|10378.8|10382.2|10381.5|10382.6|10381.9|10379.8|10378.8|264
1610681100000|2021-01-15 03:25:00|10382.3|10381.3|10381.6|10380.6|10382.4|10381.6|10380.8|10379.9|290
1610681400000|2021-01-15 03:30:00|10381.5|10380.5|10380.7|10380|10381.7|10380.9|10380.4|10379.7|217
1610681700000|2021-01-15 03:35:00|10380.8|10380.1|10379.6|10378.6|10380.9|10380.1|10379|10378.3|187
1610682000000|2021-01-15 03:40:00|10379.5|10378.5|10378.7|10377.7|10379.9|10379.1|10378.2|10377.3|190
1610682300000|2021-01-15 03:45:00|10378.6|10377.6|10379.1|10378.1|10379.4|10378.7|10377.9|10377.1|163
1610682600000|2021-01-15 03:50:00|10379.2|10378.2|10378.2|10377.2|10379.5|10378.6|10378.1|10377.2|182
1610682900000|2021-01-15 03:55:00|10378.3|10377.3|10377.1|10376.1|10378.3|10377.4|10376.3|10375.6|176
1610683200000|2021-01-15 04:00:00|10377|10376|10378.7|10377.7|10379.4|10378.6|10377|10376|240
1610683500000|2021-01-15 04:05:00|10378.8|10377.8|10380.1|10379.1|10380.6|10379.9|10378.6|10377.8|226
1610683800000|2021-01-15 04:10:00|10380|10379|10380.8|10380.1|10380.8|10380.1|10379.2|10378.4|256
1610684100000|2021-01-15 04:15:00|10380.9|10380.2|10379.7|10379|10381.2|10380.4|10379.1|10378.3|231
1610684400000|2021-01-15 04:20:00|10379.6|10378.9|10381.1|10380.1|10381.1|10380.2|10379.3|10378.5|145
1610684700000|2021-01-15 04:25:00|10380.9|10380.2|10379.5|10378.5|10381.1|10380.3|10379|10378.2|133
1610685000000|2021-01-15 04:30:00|10379.4|10378.4|10379.3|10378.6|10380.3|10379.4|10378.9|10378.1|152
1610685300000|2021-01-15 04:35:00|10379.2|10378.5|10378.2|10377.2|10379.3|10378.6|10378|10377.2|188
1610685600000|2021-01-15 04:40:00|10378.3|10377.3|10379.2|10378.5|10379.5|10378.7|10378.2|10377.2|95
1610685900000|2021-01-15 04:45:00|10379.1|10378.4|10379.5|10378.8|10379.7|10379|10378.6|10377.9|145
1610686200000|2021-01-15 04:50:00|10379.7|10378.7|10377.6|10376.9|10380|10379.3|10376.2|10375.2|280
1610686500000|2021-01-15 04:55:00|10377.7|10377|10376.7|10375.7|10377.9|10377.2|10376.1|10375.3|218
1610686800000|2021-01-15 05:00:00|10376.6|10375.6|10378|10377.3|10378.5|10377.7|10376.6|10375.6|228
1610687100000|2021-01-15 05:05:00|10378.1|10377.1|10378.3|10377.3|10378.6|10377.8|10377.9|10377.1|121
1610687400000|2021-01-15 05:10:00|10378.2|10377.2|10378.7|10378|10378.8|10378.1|10377.5|10376.8|144
1610687700000|2021-01-15 05:15:00|10378.6|10377.9|10376.8|10375.8|10378.8|10378.1|10376.5|10375.7|211
1610688000000|2021-01-15 05:20:00|10376.9|10375.9|10379.2|10378.5|10379.4|10378.6|10376.8|10375.8|292
1610688300000|2021-01-15 05:25:00|10379.3|10378.6|10379.2|10378.2|10379.6|10378.7|10377.5|10376.5|291
1610688600000|2021-01-15 05:30:00|10379.1|10378.5|10380.2|10379.2|10380.7|10379.9|10379|10378.2|158
1610688900000|2021-01-15 05:35:00|10380.3|10379.3|10382.1|10381.1|10382.7|10381.8|10379.7|10378.9|309
1610689200000|2021-01-15 05:40:00|10382.2|10381.2|10380.1|10379.4|10382.3|10381.3|10380|10379.1|266
1610689500000|2021-01-15 05:45:00|10380.3|10379.3|10381|10380|10382.2|10381.4|10380|10379.1|385
1610689800000|2021-01-15 05:50:00|10380.9|10379.9|10381.2|10380.2|10381.6|10380.9|10380.2|10379.4|203
1610690100000|2021-01-15 05:55:00|10381|10380.3|10381|10380|10382.1|10381.3|10380.4|10379.7|301
1610690400000|2021-01-15 06:00:00|10381.1|10380.1|10379.5|10378.8|10381.7|10380.8|10379.5|10378.5|269
1610690700000|2021-01-15 06:05:00|10379.7|10378.7|10378.2|10377.2|10380|10379.1|10376.6|10375.7|308
1610691000000|2021-01-15 06:10:00|10378.1|10377.1|10377.7|10376.7|10379.3|10378.4|10376.9|10376.2|210
1610691300000|2021-01-15 06:15:00|10377.6|10376.6|10378.3|10377.3|10379.3|10378.3|10377.3|10376.6|209
1610691600000|2021-01-15 06:20:00|10378.2|10377.2|10377.8|10376.8|10378.8|10377.9|10377.2|10376.3|170
1610691900000|2021-01-15 06:25:00|10377.7|10376.7|10376.9|10375.9|10377.8|10376.9|10376.7|10375.8|140
1610692200000|2021-01-15 06:30:00|10377|10376|10376.5|10375.8|10378.4|10377.5|10376.5|10375.5|225
1610692500000|2021-01-15 06:35:00|10376.9|10375.9|10378.6|10377.6|10378.9|10378|10376.9|10375.9|168
1610692800000|2021-01-15 06:40:00|10378.7|10377.7|10378.2|10377.5|10379.8|10379.1|10377.8|10376.8|329
1610693100000|2021-01-15 06:45:00|10378.1|10377.4|10378|10377|10379.2|10378.2|10377.2|10376.5|248
1610693400000|2021-01-15 06:50:00|10377.9|10376.9|10377.6|10376.6|10377.9|10376.9|10375.8|10374.8|277
1610693700000|2021-01-15 06:55:00|10377.7|10376.7|10377.6|10376.6|10378.3|10377.4|10377|10376.1|172
1610694000000|2021-01-15 07:00:00|10377.7|10376.7|10378.2|10377.2|10378.8|10378|10376.7|10375.9|310
1610694300000|2021-01-15 07:05:00|10378.1|10377.1|10375.7|10374.7|10379.2|10378.3|10375.3|10374.5|352
1610694600000|2021-01-15 07:10:00|10375.8|10374.8|10368.7|10367.7|10375.8|10374.9|10368.2|10367.4|459
1610694900000|2021-01-15 07:15:00|10368.8|10367.8|10368.7|10367.7|10369.2|10368.3|10366|10365.2|400
1610695200000|2021-01-15 07:20:00|10368.9|10367.9|10366.1|10365.1|10369.3|10368.5|10365.6|10364.9|363
1610695500000|2021-01-15 07:25:00|10365.9|10365.2|10367.9|10366.9|10368|10367|10365.1|10364.3|346
1610695800000|2021-01-15 07:30:00|10368.1|10367.1|10369.4|10368.4|10369.8|10368.9|10367.8|10366.8|352
1610696100000|2021-01-15 07:35:00|10369.5|10368.5|10368.1|10367.1|10369.5|10368.7|10365.2|10364.5|337
1610696400000|2021-01-15 07:40:00|10368|10367|10368.7|10367.7|10369.3|10368.5|10367.3|10366.4|304
1610696700000|2021-01-15 07:45:00|10368.6|10367.6|10369|10368|10369.6|10368.6|10367.7|10366.7|379
1610697000000|2021-01-15 07:50:00|10369.1|10368.1|10367.7|10367|10369.6|10368.8|10367.1|10366.2|282
1610697300000|2021-01-15 07:55:00|10367.6|10366.9|10370.2|10369.2|10370.9|10369.9|10367.4|10366.6|333
1610697600000|2021-01-15 08:00:00|10370.3|10369.3|10371.4|10370.4|10372.4|10371.5|10368|10367.1|655
1610697900000|2021-01-15 08:05:00|10371.3|10370.3|10368|10367|10372|10371.2|10368|10367|574
1610698200000|2021-01-15 08:10:00|10367.9|10366.9|10367.1|10366.4|10368.8|10367.8|10365.7|10364.7|562
1610698500000|2021-01-15 08:15:00|10367.2|10366.5|10369.2|10368.5|10369.3|10368.5|10366.4|10365.5|414
1610698800000|2021-01-15 08:20:00|10369.3|10368.3|10368.7|10368|10370.3|10369.5|10368.4|10367.5|338
1610699100000|2021-01-15 08:25:00|10368.9|10368.2|10370.3|10369.3|10372|10371.3|10368.7|10368|466
1610699400000|2021-01-15 08:30:00|10370.4|10369.4|10371.3|10370.3|10372|10371|10368.1|10367.3|451
1610699700000|2021-01-15 08:35:00|10371.4|10370.4|10370.6|10369.6|10372.7|10372|10369.9|10369|346
1610700000000|2021-01-15 08:40:00|10370.7|10369.7|10369.9|10369.2|10371.3|10370.4|10368.8|10367.8|395
1610700300000|2021-01-15 08:45:00|10370|10369.3|10371.9|10370.9|10372|10371.2|10369.3|10368.6|360
1610700600000|2021-01-15 08:50:00|10371.8|10371.2|10372.8|10371.8|10373|10372.1|10370.2|10369.2|274
1610700900000|2021-01-15 08:55:00|10373|10372|10374.9|10374.2|10376.3|10375.5|10372.8|10371.9|417
1610701200000|2021-01-15 09:00:00|10375|10374.3|10373.4|10372.7|10376.8|10376|10373.3|10372.6|391
1610701500000|2021-01-15 09:05:00|10373.3|10372.6|10372.3|10371.3|10373.6|10372.8|10371.2|10370.4|411
1610701800000|2021-01-15 09:10:00|10372.4|10371.4|10371.9|10370.9|10373.5|10372.8|10371.7|10370.9|254
1610702100000|2021-01-15 09:15:00|10372|10371|10370.6|10369.6|10373.2|10372.3|10370|10369|265
1610702400000|2021-01-15 09:20:00|10370.7|10369.7|10371.4|10370.7|10371.9|10371.1|10369.7|10368.7|322
1610702700000|2021-01-15 09:25:00|10371.5|10370.8|10370.2|10369.2|10371.8|10370.9|10369.7|10368.9|253
1610703000000|2021-01-15 09:30:00|10370.3|10369.3|10371.1|10370.4|10372.5|10371.7|10370.1|10369.1|251
1610703300000|2021-01-15 09:35:00|10371|10370.3|10370.3|10369.3|10371.5|10370.7|10369.7|10368.9|259
1610703600000|2021-01-15 09:40:00|10370.4|10369.4|10368.6|10367.6|10370.4|10369.4|10368.4|10367.5|371
1610703900000|2021-01-15 09:45:00|10368.4|10367.7|10367.9|10366.9|10369.6|10368.8|10367.2|10366.3|251
1610704200000|2021-01-15 09:50:00|10368|10367|10367.9|10366.9|10368|10367.1|10366.6|10365.7|256
1610704500000|2021-01-15 09:55:00|10367.7|10366.7|10366.4|10365.4|10368.1|10367.4|10366|10365.2|299
1610704800000|2021-01-15 10:00:00|10366.5|10365.5|10369.4|10368.4|10369.4|10368.6|10366.1|10365.1|342
1610705100000|2021-01-15 10:05:00|10369.3|10368.3|10367.5|10366.5|10369.6|10368.8|10367.4|10366.5|280
1610705400000|2021-01-15 10:10:00|10367.4|10366.4|10368.4|10367.4|10368.5|10367.6|10366.3|10365.6|232
1610705700000|2021-01-15 10:15:00|10368.5|10367.5|10366.5|10365.5|10368.8|10367.9|10366.5|10365.5|292
1610706000000|2021-01-15 10:20:00|10366.4|10365.4|10367.1|10366.4|10367.9|10367.1|10366.1|10365.1|357
1610706300000|2021-01-15 10:25:00|10367.2|10366.5|10366.9|10365.9|10367.6|10366.7|10366.6|10365.7|235
1610706600000|2021-01-15 10:30:00|10366.6|10365.8|10366|10365.3|10367|10366|10365.5|10364.7|324
1610706900000|2021-01-15 10:35:00|10365.9|10365.2|10363.4|10362.7|10366.4|10365.6|10362.8|10362|391
1610707200000|2021-01-15 10:40:00|10363.1|10362.4|10364|10363|10364.1|10363.3|10362.2|10361.4|351
1610707500000|2021-01-15 10:45:00|10363.9|10363.2|10366|10365|10366.7|10365.7|10363.8|10363.1|313
1610707800000|2021-01-15 10:50:00|10365.9|10364.9|10368.7|10367.7|10369.3|10368.6|10365.9|10364.9|291
1610708100000|2021-01-15 10:55:00|10368.4|10367.6|10366.5|10365.5|10368.9|10368|10366.4|10365.4|335
1610708400000|2021-01-15 11:00:00|10366.6|10365.6|10367.6|10366.6|10368.4|10367.5|10366.1|10365.2|360
1610708700000|2021-01-15 11:05:00|10367.7|10366.7|10368|10367|10368.7|10367.8|10367.2|10366.3|312
1610709000000|2021-01-15 11:10:00|10367.9|10366.9|10366.6|10365.9|10368.1|10367.3|10366.3|10365.4|354
1610709300000|2021-01-15 11:15:00|10366.7|10366|10365.5|10364.5|10367.9|10367.1|10364.8|10363.8|476
1610709600000|2021-01-15 11:20:00|10365.2|10364.2|10367.2|10366.2|10367.7|10366.9|10365.2|10364.2|253
1610709900000|2021-01-15 11:25:00|10367.1|10366.4|10366.1|10365.1|10367.3|10366.6|10365.3|10364.5|228
1610710200000|2021-01-15 11:30:00|10366.2|10365.2|10367.8|10366.8|10368.1|10367.3|10365.8|10364.8|259
1610710500000|2021-01-15 11:35:00|10367.9|10366.9|10366.8|10365.8|10368.2|10367.5|10366|10365.2|359
1610710800000|2021-01-15 11:40:00|10367|10366|10366.7|10365.7|10367.3|10366.6|10366.1|10365.3|204
1610711100000|2021-01-15 11:45:00|10366.8|10365.8|10365.2|10364.5|10367.9|10367.2|10365.2|10364.3|322
1610711400000|2021-01-15 11:50:00|10365.5|10364.8|10364.5|10363.5|10365.7|10365|10362.4|10361.6|371
1610711700000|2021-01-15 11:55:00|10364.6|10363.6|10366.9|10365.9|10368|10367.3|10363.2|10362.4|390
1610712000000|2021-01-15 12:00:00|10367|10366|10370.6|10369.6|10370.8|10369.9|10366.5|10365.7|382
1610712300000|2021-01-15 12:05:00|10370.7|10369.7|10367.9|10366.9|10370.7|10369.9|10367.5|10366.6|362
1610712600000|2021-01-15 12:10:00|10367.8|10366.8|10369.7|10369|10371|10370.3|10367.5|10366.7|379
1610712900000|2021-01-15 12:15:00|10369.8|10369.1|10370|10369.3|10370.9|10370.1|10368.9|10368.1|270
1610713200000|2021-01-15 12:20:00|10370.1|10369.1|10371|10370|10373.1|10372.3|10370.1|10369.1|400
1610713500000|2021-01-15 12:25:00|10370.8|10370.1|10372.5|10371.5|10373.9|10373|10370.8|10370.1|400
1610713800000|2021-01-15 12:30:00|10372.4|10371.4|10372.8|10372.1|10375.1|10374.4|10372.4|10371.4|467
1610714100000|2021-01-15 12:35:00|10372.7|10372|10371|10370.3|10373.5|10372.6|10370|10369.1|459
1610714400000|2021-01-15 12:40:00|10371.2|10370.2|10371.1|10370.4|10372.1|10371.3|10369.9|10369.2|389
1610714700000|2021-01-15 12:45:00|10371|10370.3|10369.8|10368.8|10372.3|10371.4|10369|10368|399
1610715000000|2021-01-15 12:50:00|10369.7|10368.7|10371.4|10370.4|10372.1|10371.2|10369.7|10368.7|411
1610715300000|2021-01-15 12:55:00|10371.5|10370.5|10371.7|10370.7|10371.9|10371.1|10370.3|10369.3|349
1610715600000|2021-01-15 13:00:00|10371.8|10370.8|10373.7|10373|10375.3|10374.3|10371.8|10370.8|533
1610715900000|2021-01-15 13:05:00|10373.6|10372.9|10373.7|10372.7|10376|10375.1|10373.2|10372.5|414
1610716200000|2021-01-15 13:10:00|10373.6|10372.6|10373|10372|10374.1|10373.1|10372.6|10371.7|240
1610716500000|2021-01-15 13:15:00|10372.9|10371.9|10373.1|10372.1|10373.9|10373|10372.7|10371.7|232
1610716800000|2021-01-15 13:20:00|10373.2|10372.2|10373.6|10372.9|10374.2|10373.5|10372.3|10371.6|206
1610717100000|2021-01-15 13:25:00|10373.5|10372.8|10372.2|10367.7|10373.6|10372.9|10370.1|10366.9|411
1610717400000|2021-01-15 13:30:00|10372.5|10367.9|10364.9|10363.9|10372.5|10369.3|10364.8|10363.9|621
1610717700000|2021-01-15 13:35:00|10364.7|10364|10366.1|10365.1|10366.7|10365.7|10364.4|10363.7|448
1610718000000|2021-01-15 13:40:00|10366.3|10365.3|10369.9|10368.9|10371.9|10370.9|10366.2|10365.3|549
1610718300000|2021-01-15 13:45:00|10370|10369|10372.2|10371.2|10372.7|10371.8|10369.5|10368.6|533
1610718600000|2021-01-15 13:50:00|10372.1|10371.1|10373.8|10372.8|10374.7|10373.8|10372.1|10371.1|702
1610718900000|2021-01-15 13:55:00|10373.3|10372.6|10376.2|10375.2|10376.3|10375.3|10371|10370.1|463
1610719200000|2021-01-15 14:00:00|10376.3|10375.3|10378.9|10377.9|10380.2|10379.4|10376|10375|811
1610719500000|2021-01-15 14:05:00|10378.8|10378.1|10377.2|10376.5|10380.8|10380.1|10377.1|10376.3|694
1610719800000|2021-01-15 14:10:00|10377.3|10376.6|10377.3|10376.3|10378.1|10377.1|10375.9|10375.1|423
1610720100000|2021-01-15 14:15:00|10377.4|10376.4|10379.7|10378.7|10380.4|10379.4|10376.5|10375.7|467
1610720400000|2021-01-15 14:20:00|10379.6|10378.6|10376.4|10375.7|10380|10379.1|10375.6|10374.7|512
1610720700000|2021-01-15 14:25:00|10376.5|10375.8|10377.9|10376.9|10379.4|10378.6|10376.4|10375.7|399
1610721000000|2021-01-15 14:30:00|10377.8|10376.8|10377.7|10377|10378.9|10377.9|10376.5|10375.5|514
1610721300000|2021-01-15 14:35:00|10377.6|10376.9|10376.7|10375.7|10378.3|10377.5|10375.2|10374.3|490
1610721600000|2021-01-15 14:40:00|10376.8|10375.8|10376.7|10376|10379|10378.2|10376.1|10375.4|533
1610721900000|2021-01-15 14:45:00|10376.8|10376.1|10383.6|10382.6|10384.7|10383.7|10376.4|10375.7|595
1610722200000|2021-01-15 14:50:00|10383.5|10382.5|10388.1|10387.4|10389.4|10388.7|10382.6|10381.6|791
1610722500000|2021-01-15 14:55:00|10388.2|10387.5|10387.9|10386.9|10389.3|10388.6|10386.2|10385.3|755
1610722800000|2021-01-15 15:00:00|10387.8|10386.8|10387.6|10386.9|10390.1|10389.2|10387.5|10386.5|574
1610723100000|2021-01-15 15:05:00|10387.7|10386.7|10385.4|10384.4|10390.1|10389.4|10384.6|10383.6|928
1610723400000|2021-01-15 15:10:00|10385.6|10384.6|10384.1|10383.4|10387.6|10386.8|10383.5|10382.8|649
1610723700000|2021-01-15 15:15:00|10384|10383.3|10379|10378|10385.2|10384.5|10378|10377.2|755
1610724000000|2021-01-15 15:20:00|10378.7|10377.9|10379.7|10378.7|10381.3|10380.4|10377.9|10376.9|806
1610724300000|2021-01-15 15:25:00|10379.6|10378.6|10378.7|10377.7|10380.3|10379.4|10376.2|10375.5|695
1610724600000|2021-01-15 15:30:00|10378.8|10378.1|10379.8|10379.1|10380.9|10380.2|10377.7|10376.7|584
1610724900000|2021-01-15 15:35:00|10379.7|10379|10382.6|10381.6|10382.7|10381.8|10378.9|10378.2|579
1610725200000|2021-01-15 15:40:00|10382.5|10381.5|10382|10381.3|10384.1|10383.1|10381.2|10380.5|459
1610725500000|2021-01-15 15:45:00|10382.1|10381.4|10381.6|10380.6|10383.2|10382.4|10380.3|10379.5|483
1610725800000|2021-01-15 15:50:00|10381.5|10380.5|10387.3|10386.3|10388.1|10387.4|10381.5|10380.5|581
1610726100000|2021-01-15 15:55:00|10387.2|10386.6|10386.6|10385.9|10389.5|10388.7|10386.2|10385.4|720
1610726400000|2021-01-15 16:00:00|10386.5|10385.8|10388.3|10387.3|10389.5|10388.7|10385.8|10385.1|637
1610726700000|2021-01-15 16:05:00|10388.1|10387.4|10382.4|10381.4|10388.7|10388|10382.3|10381.4|437
1610727000000|2021-01-15 16:10:00|10382.5|10381.5|10384.1|10383.1|10385.2|10384.5|10382|10381.2|463
1610727300000|2021-01-15 16:15:00|10384.2|10383.2|10385.2|10384.2|10385.3|10384.5|10383.1|10382.2|391
1610727600000|2021-01-15 16:20:00|10385.1|10384.4|10383.9|10382.9|10385.3|10384.5|10383.4|10382.7|365
1610727900000|2021-01-15 16:25:00|10383.7|10383|10380.3|10379.3|10384.5|10383.7|10378.6|10377.7|460
1610728200000|2021-01-15 16:30:00|10380.2|10379.2|10379|10378.3|10380.6|10379.6|10378.8|10378|351
1610728500000|2021-01-15 16:35:00|10379.1|10378.4|10379.5|10378.5|10380.1|10379.3|10378.4|10377.4|308
1610728800000|2021-01-15 16:40:00|10379.4|10378.4|10376.9|10375.9|10379.5|10378.7|10376.3|10375.5|441
1610729100000|2021-01-15 16:45:00|10377|10376|10378.5|10377.5|10378.5|10377.5|10376.2|10375.2|431
1610729400000|2021-01-15 16:50:00|10378.4|10377.4|10378.1|10377.4|10379.6|10378.8|10377.8|10376.9|388
1610729700000|2021-01-15 16:55:00|10378.2|10377.5|10380.8|10379.8|10381.3|10380.6|10377.8|10376.9|320
1610730000000|2021-01-15 17:00:00|10380.7|10379.7|10377.4|10376.4|10381.8|10381|10377.2|10376.2|368
1610730300000|2021-01-15 17:05:00|10377.3|10376.3|10377.9|10376.9|10378.9|10377.9|10376.4|10375.5|363
1610730600000|2021-01-15 17:10:00|10377.8|10376.8|10379.6|10378.6|10381.1|10380.2|10377.7|10376.7|379
1610730900000|2021-01-15 17:15:00|10379.3|10378.3|10379.6|10378.6|10381.1|10380.3|10379.2|10378.2|255
1610731200000|2021-01-15 17:20:00|10379.8|10378.8|10378.1|10377.1|10379.8|10378.8|10377.9|10376.9|263
1610731500000|2021-01-15 17:25:00|10378.2|10377.2|10379.7|10378.7|10379.8|10378.8|10377.5|10376.5|299
1610731800000|2021-01-15 17:30:00|10379.6|10378.6|10381.3|10380.3|10381.4|10380.4|10378.1|10377.1|317
1610732100000|2021-01-15 17:35:00|10381.4|10380.4|10384.5|10383.5|10385.5|10384.6|10381.2|10380.2|386
1610732400000|2021-01-15 17:40:00|10384.6|10383.6|10385.3|10384.3|10385.4|10384.6|10384|10383.1|288
1610732700000|2021-01-15 17:45:00|10385.4|10384.4|10382.8|10381.8|10385.5|10384.7|10382.5|10381.5|250
1610733000000|2021-01-15 17:50:00|10382.7|10381.7|10381.8|10380.8|10383.4|10382.4|10380.5|10379.6|272
1610733300000|2021-01-15 17:55:00|10381.7|10381|10381.5|10380.5|10381.9|10381|10380.9|10380.1|290
1610733600000|2021-01-15 18:00:00|10381.7|10380.7|10382.1|10381.4|10382.9|10382|10381|10380|358
1610733900000|2021-01-15 18:05:00|10382.3|10381.3|10382.4|10381.4|10384.4|10383.4|10381.4|10380.7|284
1610734200000|2021-01-15 18:10:00|10382.8|10381.8|10382.6|10381.9|10383|10382.1|10381.1|10380.2|240
1610734500000|2021-01-15 18:15:00|10382.5|10381.8|10383.5|10382.5|10384.4|10383.5|10382.5|10381.6|205
1610734800000|2021-01-15 18:20:00|10383.1|10382.1|10383.9|10383.2|10384.6|10383.6|10382.7|10381.7|264
1610735100000|2021-01-15 18:25:00|10384|10383.3|10385.8|10384.8|10386.7|10385.9|10384|10383.3|311
1610735400000|2021-01-15 18:30:00|10385.9|10384.9|10386.3|10385.3|10387.7|10386.8|10385.6|10384.6|273
1610735700000|2021-01-15 18:35:00|10386.2|10385.2|10385.7|10384.7|10387.9|10387.2|10385.7|10384.7|320
1610736000000|2021-01-15 18:40:00|10385.8|10384.8|10387.5|10386.5|10388.5|10387.5|10385.6|10384.6|284
1610736300000|2021-01-15 18:45:00|10387.6|10386.6|10388|10387|10388.7|10387.7|10386.5|10385.7|283
1610736600000|2021-01-15 18:50:00|10387.9|10386.9|10385.2|10384.2|10388.1|10387.1|10385|10384|199
1610736900000|2021-01-15 18:55:00|10385.1|10384.1|10385.8|10384.8|10386.1|10385.1|10384|10383|246
1610737200000|2021-01-15 19:00:00|10385.7|10384.7|10385|10384|10386.2|10385.2|10384.7|10383.9|251
1610737500000|2021-01-15 19:05:00|10385.1|10384.1|10385.6|10384.6|10386|10385|10384.7|10383.9|164
1610737800000|2021-01-15 19:10:00|10385.5|10384.5|10384.8|10383.8|10385.6|10384.6|10383.7|10382.9|189
1610738100000|2021-01-15 19:15:00|10384.7|10383.7|10384.3|10383.3|10384.9|10384.1|10383.4|10382.4|172
1610738400000|2021-01-15 19:20:00|10384.2|10383.2|10384.1|10383.1|10384.8|10383.8|10383.2|10382.2|179
1610738700000|2021-01-15 19:25:00|10384.2|10383.2|10384.4|10383.4|10384.6|10383.7|10383.5|10382.5|180
1610739000000|2021-01-15 19:30:00|10384.3|10383.3|10383.3|10382.3|10384.4|10383.4|10383.3|10382.3|137
1610739300000|2021-01-15 19:35:00|10383.4|10382.4|10383|10382|10384.5|10383.5|10382.9|10381.9|142
1610739600000|2021-01-15 19:40:00|10383.1|10382.1|10381.8|10380.8|10383.2|10382.2|10381.7|10380.7|195
1610739900000|2021-01-15 19:45:00|10381.9|10380.9|10383|10382|10383.7|10382.8|10381.8|10380.8|171
1610740200000|2021-01-15 19:50:00|10382.9|10381.9|10384.4|10383.4|10384.7|10383.7|10382.6|10381.6|251
1610740500000|2021-01-15 19:55:00|10384.3|10383.3|10386.9|10386.2|10387.4|10386.5|10384.1|10383.1|350
1610740800000|2021-01-15 20:00:00|10387|10386|10387|10386|10388.1|10387.1|10385.4|10384.4|408
1610741100000|2021-01-15 20:05:00|10386.9|10385.9|10385.3|10384.3|10387.5|10386.5|10384.9|10383.9|248
1610741400000|2021-01-15 20:10:00|10385.2|10384.2|10385.9|10384.9|10386.2|10385.2|10384.8|10383.8|182
1610741700000|2021-01-15 20:15:00|10386|10385|10386.5|10385.5|10387|10386|10385.4|10384.4|153
1610742000000|2021-01-15 20:20:00|10386.6|10385.6|10386.3|10385.3|10387.2|10386.2|10385.8|10384.8|97
1610742300000|2021-01-15 20:25:00|10386.2|10385.2|10386.9|10385.9|10387.3|10386.3|10386.1|10385.2|101
1610742600000|2021-01-15 20:30:00|10387.1|10386.1|10387.2|10386.2|10387.8|10386.9|10386.8|10385.8|178
1610742900000|2021-01-15 20:35:00|10387.3|10386.3|10385.3|10384.3|10387.5|10386.5|10385.1|10384.1|186
1610743200000|2021-01-15 20:40:00|10385.4|10384.4|10385.4|10384.4|10386|10385|10385.2|10384.2|162
1610743500000|2021-01-15 20:45:00|10385.2|10384.2|10385.9|10384.9|10385.9|10385.1|10384.2|10383.2|219
1610743800000|2021-01-15 20:50:00|10385.8|10384.8|10386.1|10385.1|10386.3|10385.3|10385.3|10384.5|207
1610744100000|2021-01-15 20:55:00|10386.2|10385.2|10387.5|10386.5|10387.7|10386.7|10385.9|10384.9|325
1610744400000|2021-01-15 21:00:00|10387.6|10386.6|10389.3|10388.3|10390.7|10389.7|10387.6|10386.6|335
1610744700000|2021-01-15 21:05:00|10389.5|10388.5|10390.2|10389.2|10390.5|10389.5|10388.9|10387.9|332
1610745000000|2021-01-15 21:10:00|10390.3|10389.3|10389.1|10388.1|10390.3|10389.3|10388.7|10387.7|140
1610745300000|2021-01-15 21:15:00|10389|10388|10390|10389|10390.2|10389.5|10388.6|10387.6|112
1610745600000|2021-01-15 21:20:00|10389.9|10388.9|10388.3|10387.3|10390|10389|10387.5|10386.5|175
1610745900000|2021-01-15 21:25:00|10388.2|10387.2|10388|10387|10388.7|10387.7|10387.8|10386.8|162
1610746200000|2021-01-15 21:30:00|10388.1|10387.1|10388.1|10387.1|10388.4|10387.4|10387.8|10386.8|116
1610746500000|2021-01-15 21:35:00|10388.3|10387.3|10388.5|10387.5|10388.7|10387.7|10387.5|10386.5|241
1610746800000|2021-01-15 21:40:00|10388.6|10387.6|10388.6|10387.6|10389.3|10388.3|10388.2|10387.2|99
1610747100000|2021-01-15 21:45:00|10388.9|10387.9|10392|10391|10392.2|10391.2|10388.9|10387.9|262
1610747400000|2021-01-15 21:50:00|10391.8|10390.8|10387.3|10386.3|10392.1|10391.1|10387.3|10386.3|334
1610747700000|2021-01-15 21:55:00|10387.4|10386.4|10388|10387|10393.5|10389.1|10387.4|10385.3|213
1610917200000|2021-01-17 21:00:00|10381.3|10375.8|10381.3|10375.8|10381.3|10376.4|10381.2|10370.1|6
1610917500000|2021-01-17 21:05:00|10380.5|10370.5|10381.9|10369.9|10382.8|10374.2|10378.1|10369.1|38
1610917800000|2021-01-17 21:10:00|10381|10369|10381.9|10372.8|10381.9|10372.8|10379.7|10368.6|34
1610918100000|2021-01-17 21:15:00|10381.5|10371.5|10381|10369|10384|10373.5|10381|10369|24
1610918400000|2021-01-17 21:20:00|10377.9|10365.9|10380.8|10368.8|10384.2|10373.1|10377.9|10365.9|13
1610918700000|2021-01-17 21:25:00|10381.1|10371|10382.4|10375.3|10384.2|10376.8|10379.1|10368.8|21
1610919000000|2021-01-17 21:30:00|10382.8|10375|10381.8|10373.2|10382.8|10376.3|10381.4|10372.8|31
1610919300000|2021-01-17 21:35:00|10383|10374.4|10378.4|10370.7|10383.9|10375.7|10374.2|10367.7|99
1610919600000|2021-01-17 21:40:00|10380.9|10372.2|10381.1|10379.1|10387.7|10381.2|10379.9|10372.2|111
1610919900000|2021-01-17 21:45:00|10382|10380|10380.9|10378.9|10387.5|10381.2|10380.5|10377.7|83
1610920200000|2021-01-17 21:50:00|10380.8|10378.8|10381.1|10379.1|10381.6|10379.6|10380.5|10378.5|43
1610920500000|2021-01-17 21:55:00|10381|10379|10384.5|10382.5|10388.3|10382.6|10381|10375.6|46
1610920800000|2021-01-17 22:00:00|10384.7|10382.7|10385.5|10383.5|10389.1|10384.2|10383|10376.4|82
1610921100000|2021-01-17 22:05:00|10385.4|10383.4|10388.5|10383.6|10391|10385.1|10384.6|10378.7|114
1610921400000|2021-01-17 22:10:00|10387.2|10385.2|10388.6|10383.1|10393|10386.8|10384.6|10379.4|145
1610921700000|2021-01-17 22:15:00|10389.6|10383.3|10387.5|10379|10390.5|10384.3|10385.7|10376.6|271
1610922000000|2021-01-17 22:20:00|10387.6|10378.8|10386.7|10381.5|10390.2|10383.3|10385.7|10376|321
1610922300000|2021-01-17 22:25:00|10386.8|10381.3|10386.7|10382.5|10388.8|10382.8|10386.4|10380.9|122
1610922600000|2021-01-17 22:30:00|10386.8|10382.4|10387.9|10381.9|10388.3|10382.9|10386|10381|132
1610922900000|2021-01-17 22:35:00|10388.2|10382.2|10388|10382.2|10388.7|10383.6|10386.2|10381.3|147
1610923200000|2021-01-17 22:40:00|10387.8|10382.1|10387.6|10382.9|10388.3|10383.7|10386.6|10381.7|193
1610923500000|2021-01-17 22:45:00|10387.5|10383|10385.9|10382.3|10388.3|10383.7|10384.8|10380.9|236
1610923800000|2021-01-17 22:50:00|10386.5|10382|10388.1|10382.1|10390.1|10384.7|10386.4|10381.1|288
1610924100000|2021-01-17 22:55:00|10387.9|10382|10387.2|10381.2|10388.6|10383.4|10386.1|10380.2|278
1610924400000|2021-01-17 23:00:00|10387.3|10381.3|10385.6|10384.6|10387.7|10384.6|10384.2|10380.8|691
1610924700000|2021-01-17 23:05:00|10385.7|10384.7|10384.9|10383.9|10387.1|10385.9|10384.8|10383.5|232
1610925000000|2021-01-17 23:10:00|10385|10384|10383.9|10382.9|10385.6|10384.6|10383.4|10382|238
1610925300000|2021-01-17 23:15:00|10384.1|10383.1|10383.9|10382.9|10384.5|10383.5|10383.2|10382.2|184
1610925600000|2021-01-17 23:20:00|10383.8|10382.8|10383.4|10382.4|10383.9|10382.9|10382|10381|216
1610925900000|2021-01-17 23:25:00|10383.5|10382.5|10385.2|10384.2|10385.3|10384.3|10383|10382|97
1610926200000|2021-01-17 23:30:00|10385.1|10384.1|10386.4|10385.4|10387|10386|10383.8|10382.8|220
1610926500000|2021-01-17 23:35:00|10386.3|10385.3|10386.9|10386.2|10389.7|10388.7|10384.5|10383.5|430
1610926800000|2021-01-17 23:40:00|10387|10386|10389.1|10388.1|10389.6|10388.6|10386.1|10385.1|298
1610927100000|2021-01-17 23:45:00|10388.9|10387.9|10389.5|10388.5|10390|10389.2|10387.8|10386.8|372
1610927400000|2021-01-17 23:50:00|10389.4|10388.4|10391.9|10390.9|10391.9|10390.9|10389.1|10388.1|307
1610927700000|2021-01-17 23:55:00|10391.8|10390.8|10392.2|10391.2|10393.1|10392.1|10391|10390|431
1610928000000|2021-01-18 00:00:00|10392.1|10391.1|10388.7|10387.7|10393.7|10392.7|10387.7|10386.7|515
1610928300000|2021-01-18 00:05:00|10388.8|10387.8|10387.3|10386.3|10389.5|10388.5|10385.2|10384.2|420
1610928600000|2021-01-18 00:10:00|10387.4|10386.4|10386.4|10385.4|10389.2|10388.2|10385.7|10384.7|362
1610928900000|2021-01-18 00:15:00|10386.5|10385.5|10386.2|10385.2|10387.1|10386.1|10384.8|10383.8|409
1610929200000|2021-01-18 00:20:00|10386.3|10385.3|10382.6|10381.6|10386.4|10385.4|10381.8|10381.1|467
1610929500000|2021-01-18 00:25:00|10382.5|10381.5|10383.8|10382.8|10384.1|10383.1|10380.2|10379.4|367
1610929800000|2021-01-18 00:30:00|10383.9|10382.9|10384.2|10383.2|10384.6|10383.7|10382.7|10381.9|308
1610930100000|2021-01-18 00:35:00|10384.1|10383.4|10382.6|10381.6|10385.7|10384.7|10382|10381|310
1610930400000|2021-01-18 00:40:00|10382.7|10381.7|10383.7|10383|10385.9|10385|10382.4|10381.4|267
1610930700000|2021-01-18 00:45:00|10383.8|10383.1|10385.3|10384.3|10386|10385|10383.5|10382.6|242
1610931000000|2021-01-18 00:50:00|10385.2|10384.2|10382.8|10381.8|10385.5|10384.6|10381.3|10380.4|354
1610931300000|2021-01-18 00:55:00|10383.3|10382.3|10381.9|10380.9|10383.3|10382.3|10380.1|10379.3|359
1610931600000|2021-01-18 01:00:00|10381.8|10380.8|10380.9|10379.9|10383.5|10382.5|10380.1|10379.1|372
1610931900000|2021-01-18 01:05:00|10380.8|10379.8|10378.7|10377.7|10382|10381.2|10376.8|10375.8|419
1610932200000|2021-01-18 01:10:00|10378.6|10377.6|10377.3|10376.3|10380|10379|10377|10376|337
1610932500000|2021-01-18 01:15:00|10377.2|10376.2|10377.3|10376.3|10378.2|10377.2|10376|10375.1|315
1610932800000|2021-01-18 01:20:00|10377.4|10376.4|10376.5|10375.8|10378.3|10377.5|10376.3|10375.6|263
1610933100000|2021-01-18 01:25:00|10376.6|10375.6|10374.6|10373.6|10376.7|10376|10373.3|10372.5|355
1610933400000|2021-01-18 01:30:00|10374.7|10373.7|10373.5|10372.5|10374.8|10373.8|10372|10371.3|464
1610933700000|2021-01-18 01:35:00|10373.4|10372.4|10373.9|10372.9|10374.3|10373.5|10372.2|10371.4|504
1610934000000|2021-01-18 01:40:00|10374|10373|10373.6|10372.6|10375.8|10374.8|10373|10372|399
1610934300000|2021-01-18 01:45:00|10373.7|10372.7|10373.2|10372.2|10374.7|10373.9|10372.1|10371.4|325
1610934600000|2021-01-18 01:50:00|10373.3|10372.3|10373.2|10372.5|10373.9|10373|10372.1|10371.2|329
1610934900000|2021-01-18 01:55:00|10373|10372.3|10373.4|10372.4|10374.5|10373.2|10370.9|10370.1|357
1610935200000|2021-01-18 02:00:00|10373.3|10372.3|10369.6|10368.6|10373.5|10372.5|10369.6|10368.6|422
1610935500000|2021-01-18 02:05:00|10369.8|10368.8|10371.2|10370.2|10371.3|10370.4|10369.3|10368.4|294
1610935800000|2021-01-18 02:10:00|10371.3|10370.5|10372.5|10371.8|10374|10373|10371.2|10370.2|395
1610936100000|2021-01-18 02:15:00|10372.6|10371.9|10372.7|10371.7|10374.2|10373.2|10371.9|10371.1|624
1610936400000|2021-01-18 02:20:00|10372.8|10371.8|10375.6|10374.6|10375.8|10374.9|10372.6|10371.6|523
1610936700000|2021-01-18 02:25:00|10374.9|10374.2|10374.9|10373.9|10375.5|10374.6|10373.3|10372.5|629
1610937000000|2021-01-18 02:30:00|10375|10374|10372.9|10371.9|10375.1|10374.1|10372.4|10371.6|253
1610937300000|2021-01-18 02:35:00|10373|10372|10370.3|10369.3|10373.1|10372.1|10369.4|10368.6|370
1610937600000|2021-01-18 02:40:00|10370.2|10369.2|10371.3|10370.3|10371.7|10371|10370|10369.2|358
1610937900000|2021-01-18 02:45:00|10371.4|10370.4|10371.4|10370.4|10371.8|10370.9|10370.4|10369.5|261
1610938200000|2021-01-18 02:50:00|10371.3|10370.3|10372|10371|10372.3|10371.5|10370.8|10369.9|255
1610938500000|2021-01-18 02:55:00|10371.9|10370.9|10371.9|10370.9|10372.2|10371.2|10370.8|10369.9|274
1610938800000|2021-01-18 03:00:00|10372|10371|10372.7|10372|10373.9|10373|10371.2|10370.2|447
1610939100000|2021-01-18 03:05:00|10372.6|10371.9|10375.3|10374.3|10375.7|10374.7|10372.6|10371.8|414
1610939400000|2021-01-18 03:10:00|10375.4|10374.4|10374.2|10373.2|10376.1|10375.1|10374|10373|298
1610939700000|2021-01-18 03:15:00|10374.3|10373.3|10374.8|10373.8|10375.8|10375|10374|10373.1|406
1610940000000|2021-01-18 03:20:00|10375|10374.3|10376.7|10375.7|10377.1|10376.4|10374.4|10373.5|412
1610940300000|2021-01-18 03:25:00|10376.6|10375.6|10376.9|10375.9|10377|10376.2|10375.1|10374.4|323
1610940600000|2021-01-18 03:30:00|10376.8|10375.8|10377.4|10376.7|10378.8|10378|10376.8|10375.8|231
1610940900000|2021-01-18 03:35:00|10377.1|10376.4|10376.4|10375.7|10377.3|10376.4|10375.7|10374.9|167
1610941200000|2021-01-18 03:40:00|10376.3|10375.6|10376.8|10376.1|10377.5|10376.6|10376.3|10375.5|194
1610941500000|2021-01-18 03:45:00|10376.9|10376.2|10377.1|10376.1|10377.4|10376.6|10376.4|10375.7|326
1610941800000|2021-01-18 03:50:00|10377|10376|10376.4|10375.7|10377.6|10376.7|10376.2|10375.5|215
1610942100000|2021-01-18 03:55:00|10376.5|10375.8|10375.1|10374.1|10377.3|10376.6|10374.8|10374|250
1610942400000|2021-01-18 04:00:00|10375|10374|10376|10375.3|10376.7|10376|10375|10374|180
1610942700000|2021-01-18 04:05:00|10376.1|10375.4|10375.8|10374.8|10377.3|10376.6|10375.6|10374.8|136
1610943000000|2021-01-18 04:10:00|10375.7|10375|10373.9|10373.2|10375.9|10375|10373.6|10372.9|182
1610943300000|2021-01-18 04:15:00|10374.1|10373.1|10375.7|10374.7|10375.8|10374.9|10373.9|10373.1|183
1610943600000|2021-01-18 04:20:00|10375.6|10374.6|10376.7|10375.7|10376.7|10375.9|10375.2|10374.3|191
1610943900000|2021-01-18 04:25:00|10376.8|10375.8|10375.7|10374.7|10376.8|10375.8|10374.9|10374|323
1610944200000|2021-01-18 04:30:00|10375.8|10374.8|10375.6|10374.6|10377.3|10376.5|10375.3|10374.4|285
1610944500000|2021-01-18 04:35:00|10375.5|10374.8|10376.2|10375.2|10376.8|10375.9|10375.2|10374.4|183
1610944800000|2021-01-18 04:40:00|10376.3|10375.3|10376.3|10375.3|10376.7|10376|10375.8|10375|131
1610945100000|2021-01-18 04:45:00|10376.2|10375.2|10376|10375|10376.5|10375.7|10374.7|10373.8|202
1610945400000|2021-01-18 04:50:00|10375.9|10374.9|10375.1|10374.1|10376.2|10375.3|10375|10374.1|153
1610945700000|2021-01-18 04:55:00|10374.9|10374.2|10375.2|10374.2|10375.5|10374.6|10374|10373.1|243
1610946000000|2021-01-18 05:00:00|10375.3|10374.3|10374|10373.3|10375.4|10374.5|10373.8|10373|186
1610946300000|2021-01-18 05:05:00|10373.9|10373.2|10375.2|10374.2|10375.8|10374.8|10373.9|10373.1|179
1610946600000|2021-01-18 05:10:00|10375.3|10374.3|10372|10371|10375.6|10374.6|10371.5|10370.6|260
1610946900000|2021-01-18 05:15:00|10372.1|10371.1|10371.8|10370.8|10372.9|10372|10370.9|10369.9|245
1610947200000|2021-01-18 05:20:00|10372|10371|10373|10372.3|10373.5|10372.8|10371.9|10370.9|245
1610947500000|2021-01-18 05:25:00|10373.1|10372.4|10372.3|10371.3|10373.3|10372.6|10371.8|10371.1|356
1610947800000|2021-01-18 05:30:00|10372.2|10371.2|10372.3|10371.6|10373.2|10372.4|10372|10371.1|372
1610948100000|2021-01-18 05:35:00|10372.5|10371.5|10370.6|10369.9|10372.7|10372|10370.3|10369.4|401
1610948400000|2021-01-18 05:40:00|10370.5|10369.8|10371.8|10370.8|10372.1|10371.4|10370.3|10369.6|266
1610948700000|2021-01-18 05:45:00|10371.6|10370.9|10373.2|10372.2|10373.3|10372.3|10371.3|10370.5|218
1610949000000|2021-01-18 05:50:00|10373|10372|10373.8|10373.1|10374.3|10373.4|10372.7|10371.7|256
1610949300000|2021-01-18 05:55:00|10374.1|10373.4|10373.3|10372.6|10374.5|10373.6|10372.9|10372.1|341
1610949600000|2021-01-18 06:00:00|10373.4|10372.7|10374.6|10373.6|10375.7|10374.8|10372.5|10371.5|427
1610949900000|2021-01-18 06:05:00|10374.7|10373.7|10375.7|10374.7|10375.8|10375|10374.4|10373.5|263
1610950200000|2021-01-18 06:10:00|10375.6|10374.6|10375.3|10374.3|10376.1|10375.2|10374.5|10373.5|267
1610950500000|2021-01-18 06:15:00|10375.2|10374.2|10374.1|10373.1|10375.4|10374.6|10373.8|10373|224
1610950800000|2021-01-18 06:20:00|10374.2|10373.2|10374.8|10374.1|10375.2|10374.3|10373.9|10373|171
1610951100000|2021-01-18 06:25:00|10374.6|10373.9|10375.1|10374.1|10375.5|10374.7|10373.8|10373|187
1610951400000|2021-01-18 06:30:00|10375|10374|10374.6|10373.6|10375|10374|10373.6|10372.7|151
1610951700000|2021-01-18 06:35:00|10374.5|10373.5|10375|10374.3|10375.3|10374.5|10374.3|10373.5|156
1610952000000|2021-01-18 06:40:00|10375.1|10374.4|10374.4|10373.7|10375.2|10374.4|10374.3|10373.4|115
1610952300000|2021-01-18 06:45:00|10374.5|10373.5|10374|10373|10374.6|10373.6|10373.2|10372.4|99
1610952600000|2021-01-18 06:50:00|10374.1|10373.1|10371.9|10370.9|10374.2|10373.4|10371.7|10370.8|184
1610952900000|2021-01-18 06:55:00|10371.8|10371.1|10372.6|10371.6|10372.8|10371.9|10370.9|10370.1|225
1610953200000|2021-01-18 07:00:00|10372.7|10371.9|10371.5|10370.8|10372.9|10372.1|10370.7|10370|324
1610953500000|2021-01-18 07:05:00|10371.6|10370.9|10373|10372|10373.7|10373|10371.5|10370.8|257
1610953800000|2021-01-18 07:10:00|10373.2|10372.2|10373.6|10372.6|10374.1|10373.2|10371.4|10370.7|315
1610954100000|2021-01-18 07:15:00|10373.4|10372.7|10372.5|10371.5|10373.9|10373|10372.2|10371.4|250
1610954400000|2021-01-18 07:20:00|10372.4|10371.4|10374.1|10373.4|10374.2|10373.5|10372|10371.3|198
1610954700000|2021-01-18 07:25:00|10374|10373.3|10374.7|10373.7|10374.7|10373.9|10373.4|10372.5|226
1610955000000|2021-01-18 07:30:00|10374.6|10373.6|10375.2|10374.5|10376.4|10375.6|10374.3|10373.4|389
1610955300000|2021-01-18 07:35:00|10375.3|10374.3|10374.4|10373.4|10375.5|10374.6|10373.7|10372.9|226
1610955600000|2021-01-18 07:40:00|10374.5|10373.5|10375.3|10374.6|10375.9|10375.1|10373.5|10372.7|260
1610955900000|2021-01-18 07:45:00|10375.4|10374.7|10372.5|10371.5|10375.6|10374.7|10372.1|10371.3|317
1610956200000|2021-01-18 07:50:00|10372.4|10371.4|10374.2|10373.5|10374.6|10373.8|10372.1|10371.2|333
1610956500000|2021-01-18 07:55:00|10374.1|10373.4|10376|10375.3|10376.9|10375.9|10374.1|10373.2|295
1610956800000|2021-01-18 08:00:00|10376.1|10375.4|10377.8|10376.8|10378|10377|10375.9|10375.1|483
1610957100000|2021-01-18 08:05:00|10377.7|10376.7|10377.4|10376.4|10378.2|10377.2|10376.9|10375.9|424
1610957400000|2021-01-18 08:10:00|10377.3|10376.3|10378.4|10377.4|10378.5|10377.5|10376.6|10375.6|318
1610957700000|2021-01-18 08:15:00|10378.3|10377.3|10379.6|10378.6|10380.4|10379.4|10377.7|10376.7|387
1610958000000|2021-01-18 08:20:00|10379.7|10378.7|10378.4|10377.4|10379.9|10378.9|10377.7|10376.7|489
1610958300000|2021-01-18 08:25:00|10378.3|10377.3|10376.8|10375.8|10378.9|10377.9|10375.4|10374.4|415
1610958600000|2021-01-18 08:30:00|10376.6|10375.6|10374.6|10373.6|10377.4|10376.4|10374.6|10373.6|360
1610958900000|2021-01-18 08:35:00|10374.7|10373.7|10373.9|10372.9|10376|10375|10373.2|10372.2|289
1610959200000|2021-01-18 08:40:00|10373.8|10372.8|10375.6|10374.6|10376.5|10375.5|10373.8|10372.8|289
1610959500000|2021-01-18 08:45:00|10375.7|10374.7|10376.5|10375.5|10376.6|10375.6|10373.7|10372.7|280
1610959800000|2021-01-18 08:50:00|10376.4|10375.4|10378.2|10377.2|10378.5|10377.7|10376.4|10375.4|247
1610960100000|2021-01-18 08:55:00|10378.3|10377.3|10378.3|10377.3|10379.4|10378.4|10377.3|10376.4|343
1610960400000|2021-01-18 09:00:00|10378.1|10377.1|10380.3|10379.3|10380.4|10379.4|10378.1|10377.1|384
1610960700000|2021-01-18 09:05:00|10380.2|10379.2|10380.4|10379.4|10380.7|10379.7|10379|10378|387
1610961000000|2021-01-18 09:10:00|10380.3|10379.3|10379.1|10378.1|10380.5|10379.6|10379.1|10378.1|507
1610961300000|2021-01-18 09:15:00|10379.2|10378.2|10378.4|10377.4|10379.8|10378.8|10377.9|10376.9|373
1610961600000|2021-01-18 09:20:00|10378.3|10377.3|10380.4|10379.4|10380.4|10379.4|10378.2|10377.2|367
1610961900000|2021-01-18 09:25:00|10380.5|10379.5|10380.2|10379.5|10380.5|10379.7|10379.5|10378.8|341
1610962200000|2021-01-18 09:30:00|10380.3|10379.6|10383.2|10382.5|10383.4|10382.6|10380.2|10379.5|366
1610962500000|2021-01-18 09:35:00|10383.3|10382.6|10383.2|10382.2|10383.8|10383|10382.2|10381.4|316
1610962800000|2021-01-18 09:40:00|10383.1|10382.1|10382.5|10381.8|10383.8|10382.9|10381.8|10381|295
1610963100000|2021-01-18 09:45:00|10382.6|10381.9|10383|10382|10384.7|10384|10382.3|10381.4|432
1610963400000|2021-01-18 09:50:00|10382.9|10381.9|10382|10381|10383.9|10383|10381.7|10380.7|385
1610963700000|2021-01-18 09:55:00|10382.1|10381.1|10381.3|10380.6|10382.3|10381.6|10381.2|10380.2|354
1610964000000|2021-01-18 10:00:00|10381.5|10380.5|10380.2|10379.2|10381.9|10380.9|10379.5|10378.5|273
1610964300000|2021-01-18 10:05:00|10380.1|10379.1|10379.6|10378.6|10380.8|10380.1|10379.5|10378.5|197
1610964600000|2021-01-18 10:10:00|10379.7|10378.7|10377.2|10376.5|10380.4|10379.6|10377.1|10376.3|275
1610964900000|2021-01-18 10:15:00|10377.1|10376.4|10376.8|10375.8|10378.6|10377.7|10376.4|10375.6|275
1610965200000|2021-01-18 10:20:00|10376.9|10375.9|10378.8|10377.8|10379|10378|10376.4|10375.7|282
1610965500000|2021-01-18 10:25:00|10378.9|10377.9|10379.9|10378.9|10380.4|10379.4|10377.9|10377.1|191
1610965800000|2021-01-18 10:30:00|10380|10379|10379.9|10379.2|10380.5|10379.6|10379.5|10378.6|241
1610966100000|2021-01-18 10:35:00|10380.1|10379.1|10380|10379|10380.3|10379.5|10379.2|10378.4|187
1610966400000|2021-01-18 10:40:00|10379.8|10378.8|10379.4|10378.4|10380.5|10379.6|10379|10378.3|215
1610966700000|2021-01-18 10:45:00|10379.3|10378.3|10379.6|10378.6|10379.6|10378.7|10378|10377.2|225
1610967000000|2021-01-18 10:50:00|10379.4|10378.7|10379.6|10378.9|10380.1|10379.3|10379.3|10378.4|173
1610967300000|2021-01-18 10:55:00|10379.5|10378.8|10378.9|10377.9|10379.9|10379.2|10378.3|10377.3|236
1610967600000|2021-01-18 11:00:00|10379|10378|10377.5|10376.8|10379.2|10378.2|10377.3|10376.4|307
1610967900000|2021-01-18 11:05:00|10377.6|10376.9|10378.2|10377.2|10379.6|10378.8|10377.6|10376.7|292
1610968200000|2021-01-18 11:10:00|10378.3|10377.3|10375.8|10375.1|10378.8|10377.8|10374.8|10374|379
1610968500000|2021-01-18 11:15:00|10375.7|10375|10375.7|10374.7|10376.4|10375.6|10373.9|10373|333
1610968800000|2021-01-18 11:20:00|10375.8|10374.8|10376.3|10375.6|10377.1|10376.2|10374.4|10373.7|379
1610969100000|2021-01-18 11:25:00|10376.2|10375.5|10375.1|10374.1|10376.4|10375.6|10374.8|10374.1|280
1610969400000|2021-01-18 11:30:00|10375.3|10374.3|10376.1|10375.1|10376.5|10375.7|10375.2|10374.2|469
1610969700000|2021-01-18 11:35:00|10376.2|10375.4|10373.4|10372.7|10376.3|10375.5|10372.6|10371.9|461
1610970000000|2021-01-18 11:40:00|10373.5|10372.8|10374.7|10374|10375.4|10374.5|10373.1|10372.2|377
1610970300000|2021-01-18 11:45:00|10375|10373.9|10375.5|10374.5|10375.5|10374.6|10374.5|10373.6|260
1610970600000|2021-01-18 11:50:00|10375.3|10374.6|10375.8|10374.8|10376.2|10375.4|10375|10374.1|201
1610970900000|2021-01-18 11:55:00|10375.7|10374.7|10376.1|10375.1|10378.3|10377.3|10375.3|10374.6|337
1610971200000|2021-01-18 12:00:00|10376.2|10375.2|10376.6|10375.6|10376.9|10376|10374.9|10374.2|244
1610971500000|2021-01-18 12:05:00|10376.7|10375.7|10376.9|10375.9|10377.2|10376.5|10375.5|10374.7|186
1610971800000|2021-01-18 12:10:00|10376.8|10376.1|10376.6|10375.6|10376.9|10376.1|10375.3|10374.5|229
1610972100000|2021-01-18 12:15:00|10376.2|10375.5|10377.8|10376.8|10377.9|10376.9|10376|10375.1|212
1610972400000|2021-01-18 12:20:00|10377.9|10376.9|10376.8|10376.1|10378.1|10377.1|10376.5|10375.7|218
1610972700000|2021-01-18 12:25:00|10376.7|10376|10377.7|10376.7|10378|10377.3|10376.2|10375.3|240
1610973000000|2021-01-18 12:30:00|10377.6|10376.6|10378.3|10377.6|10378.6|10377.9|10377.4|10376.4|144
1610973300000|2021-01-18 12:35:00|10378.4|10377.4|10378.9|10377.9|10378.9|10377.9|10376.8|10375.9|251
1610973600000|2021-01-18 12:40:00|10378.8|10377.8|10379|10378.3|10379.2|10378.4|10377.1|10376.4|187
1610973900000|2021-01-18 12:45:00|10378.9|10378.2|10377.4|10376.4|10379|10378.3|10376.9|10376|174
1610974200000|2021-01-18 12:50:00|10377.3|10376.3|10376.6|10375.9|10377.7|10376.7|10375.5|10374.7|191
1610974500000|2021-01-18 12:55:00|10376.7|10376|10377.7|10376.7|10379.1|10378.1|10376.2|10375.4|300
1610974800000|2021-01-18 13:00:00|10377.6|10376.6|10377.5|10376.8|10378.7|10377.9|10376|10375.1|358
1610975100000|2021-01-18 13:05:00|10377.8|10377.1|10378|10377.3|10378.2|10377.3|10376.4|10375.6|241
1610975400000|2021-01-18 13:10:00|10378.1|10377.4|10377.2|10376.2|10378.1|10377.4|10376.9|10376.1|207
1610975700000|2021-01-18 13:15:00|10377.3|10376.3|10376.9|10375.9|10377.3|10376.4|10376.1|10375.4|185
1610976000000|2021-01-18 13:20:00|10376.6|10375.6|10375.2|10374.2|10376.6|10375.6|10373.9|10372.9|276
1610976300000|2021-01-18 13:25:00|10375.1|10374.1|10375.7|10374.7|10376|10375.1|10374.9|10374|172
1610976600000|2021-01-18 13:30:00|10375.6|10374.6|10374.6|10373.9|10375.6|10374.8|10374|10373.1|238
1610976900000|2021-01-18 13:35:00|10374.8|10373.8|10374.7|10373.7|10374.9|10374.1|10373.6|10372.9|306
1610977200000|2021-01-18 13:40:00|10374.6|10373.6|10376.8|10375.8|10377.1|10376.1|10374.6|10373.6|280
1610977500000|2021-01-18 13:45:00|10376.9|10375.9|10375.7|10374.7|10377.2|10376.2|10375.5|10374.5|319
1610977800000|2021-01-18 13:50:00|10375.8|10374.8|10375.6|10374.9|10376.1|10375.3|10375.1|10374.3|195
1610978100000|2021-01-18 13:55:00|10375.7|10374.7|10373|10372|10375.9|10375.2|10372.3|10371.4|461
1610978400000|2021-01-18 14:00:00|10372.8|10371.8|10373.9|10372.9|10374.8|10374|10372.3|10371.5|338
1610978700000|2021-01-18 14:05:00|10374|10373|10373.6|10372.6|10374.7|10373.8|10373|10372.1|302
1610979000000|2021-01-18 14:10:00|10373.7|10372.7|10375.8|10374.8|10375.9|10375|10373.5|10372.5|391
1610979300000|2021-01-18 14:15:00|10375.7|10374.7|10375.3|10374.3|10376.3|10375.4|10374.8|10374|260
1610979600000|2021-01-18 14:20:00|10375.4|10374.4|10373.9|10372.9|10376.2|10375.3|10373.8|10372.8|351
1610979900000|2021-01-18 14:25:00|10374|10373|10374|10373|10374.6|10373.8|10373.7|10372.7|249
1610980200000|2021-01-18 14:30:00|10374.1|10373.1|10374.7|10373.7|10375.2|10374.3|10373.4|10372.6|351
1610980500000|2021-01-18 14:35:00|10374.6|10373.6|10374.1|10373.1|10374.8|10373.9|10373.6|10372.9|319
1610980800000|2021-01-18 14:40:00|10374.2|10373.2|10374.6|10373.6|10374.9|10374|10373.2|10372.4|265
1610981100000|2021-01-18 14:45:00|10374.7|10373.7|10373.3|10372.3|10374.8|10374|10372.9|10372|411
1610981400000|2021-01-18 14:50:00|10373.5|10372.5|10372.1|10371.1|10374.5|10373.5|10371.6|10370.6|494
1610981700000|2021-01-18 14:55:00|10372.3|10371.3|10373.7|10372.7|10373.8|10373|10372|10371|474
1610982000000|2021-01-18 15:00:00|10373.6|10372.6|10374.9|10373.9|10375.2|10374.4|10373.5|10372.5|350
1610982300000|2021-01-18 15:05:00|10375.1|10374.1|10373.9|10372.9|10375.2|10374.4|10373.6|10372.8|197
1610982600000|2021-01-18 15:10:00|10374|10373|10374|10373.3|10374.6|10373.8|10373.6|10372.6|170
1610982900000|2021-01-18 15:15:00|10374.1|10373.4|10375.1|10374.1|10375.2|10374.4|10373.2|10372.5|159
1610983200000|2021-01-18 15:20:00|10375|10374|10375|10374|10375.2|10374.2|10374|10373.1|126
1610983500000|2021-01-18 15:25:00|10375.1|10374.1|10374.2|10373.2|10375.5|10374.6|10373.9|10372.9|206
1610983800000|2021-01-18 15:30:00|10374|10373|10370.6|10369.6|10374.2|10373.2|10370.4|10369.5|354
1610984100000|2021-01-18 15:35:00|10370.5|10369.5|10367.6|10366.6|10371.3|10370.5|10366.4|10365.5|637
1610984400000|2021-01-18 15:40:00|10367.7|10366.7|10367.4|10366.7|10369.1|10368.1|10366.7|10365.7|260
1610984700000|2021-01-18 15:45:00|10367.1|10366.4|10370.7|10369.7|10371.4|10370.6|10367|10366|412
1610985000000|2021-01-18 15:50:00|10370.6|10369.6|10369.1|10368.1|10370.6|10369.7|10368.7|10367.7|272
1610985300000|2021-01-18 15:55:00|10369.3|10368.3|10369.9|10369.2|10370.5|10369.5|10367.9|10367|373
1610985600000|2021-01-18 16:00:00|10370|10369.3|10372|10371|10372.8|10372|10369.8|10369|297
1610985900000|2021-01-18 16:05:00|10371.9|10371.2|10369.8|10368.8|10372.1|10371.2|10369.5|10368.5|239
1610986200000|2021-01-18 16:10:00|10369.7|10368.7|10369.7|10368.7|10370.5|10369.5|10369.2|10368.3|221
1610986500000|2021-01-18 16:15:00|10369.8|10368.8|10367.9|10366.9|10370.1|10369.2|10367.7|10366.7|154
1610986800000|2021-01-18 16:20:00|10368|10367|10369.1|10368.1|10369.2|10368.3|10367.9|10366.9|194
1610987100000|2021-01-18 16:25:00|10369.2|10368.2|10368.6|10367.6|10369.2|10368.3|10367.5|10366.5|168
1610987400000|2021-01-18 16:30:00|10368.7|10367.7|10368.9|10367.9|10369.5|10368.5|10368.1|10367.3|149
1610987700000|2021-01-18 16:35:00|10368.8|10367.8|10368|10367|10368.9|10368.1|10367.8|10366.8|150
1610988000000|2021-01-18 16:40:00|10367.9|10366.9|10365.8|10365.1|10368|10367|10365.5|10364.6|249
1610988300000|2021-01-18 16:45:00|10365.9|10364.9|10366.9|10365.9|10366.9|10365.9|10364.1|10363.2|436
1610988600000|2021-01-18 16:50:00|10366.8|10365.8|10367.3|10366.3|10368.1|10367.1|10366.8|10365.8|158
1610988900000|2021-01-18 16:55:00|10367.1|10366.4|10366.7|10365.7|10367.3|10366.4|10366.2|10365.2|110
1610989200000|2021-01-18 17:00:00|10366.8|10365.8|10366.9|10365.9|10367.3|10366.3|10366.2|10365.3|119
1610989500000|2021-01-18 17:05:00|10367|10366|10367.7|10366.7|10368|10367.1|10366.9|10366|158
1610989800000|2021-01-18 17:10:00|10367.6|10366.6|10368.4|10367.4|10368.4|10367.5|10367.5|10366.5|59
1610990100000|2021-01-18 17:15:00|10368.3|10367.3|10370.7|10369.7|10371.6|10370.6|10368|10367.1|121
1610990400000|2021-01-18 17:20:00|10370.6|10369.6|10371.1|10370.1|10371.1|10370.1|10369.5|10368.7|119
1610990700000|2021-01-18 17:25:00|10371|10370|10372.2|10371.2|10372.3|10371.3|10370.5|10369.5|135
1610991000000|2021-01-18 17:30:00|10372.3|10371.3|10372|10371|10372.3|10371.3|10371.9|10370.9|57
1610991300000|2021-01-18 17:35:00|10372.1|10371.1|10372.2|10371.2|10372.4|10371.5|10372.1|10371.1|100
1610991600000|2021-01-18 17:40:00|10372.3|10371.3|10371.6|10370.6|10372.3|10371.3|10371.4|10370.4|113
1610991900000|2021-01-18 17:45:00|10371.5|10370.5|10370.9|10369.9|10371.7|10370.7|10370.9|10369.9|97
1610992200000|2021-01-18 17:50:00|10371|10370|10370.8|10369.8|10371.2|10370.2|10369.5|10368.7|142
1610992500000|2021-01-18 17:55:00|10370.9|10369.9|10371|10370|10372.2|10371.2|10370.7|10369.7|187
1610992800000|2021-01-18 18:00:00|10370.9|10369.9|10370.2|10369.2|10370.9|10369.9|10370|10369|108
1610993100000|2021-01-18 18:05:00|10370.3|10369.3|10370.1|10369.1|10370.6|10369.6|10370|10369|107
1610993400000|2021-01-18 18:10:00|10370.2|10369.2|10369.3|10368.3|10370.2|10369.2|10369.3|10368.3|176
1610993700000|2021-01-18 18:15:00|10369.4|10368.4|10369.8|10368.8|10370.1|10368.9|10368.1|10366.9|837
1610994000000|2021-01-18 18:20:00|10369.7|10368.7|10369.5|10368.5|10370|10369|10369.4|10368.4|541
1610994300000|2021-01-18 18:25:00|10369.6|10368.6|10369.4|10368.4|10369.8|10368.8|10369.2|10368.2|519
1610994600000|2021-01-18 18:30:00|10369.3|10368.3|10369.5|10368.5|10369.8|10368.8|10369.1|10368.1|513
1610994900000|2021-01-18 18:35:00|10369.4|10368.4|10369.6|10368.6|10369.8|10368.8|10369.3|10368.3|437
1610995200000|2021-01-18 18:40:00|10369.7|10368.7|10369.7|10368.7|10370|10369|10369.5|10368.5|535
1610995500000|2021-01-18 18:45:00|10369.8|10368.8|10369.6|10368.6|10369.8|10368.8|10369.4|10368.4|447
1610995800000|2021-01-18 18:50:00|10369.5|10368.5|10369.4|10368.4|10369.8|10368.8|10369.4|10368.4|330
1610996100000|2021-01-18 18:55:00|10369.5|10368.5|10369.7|10368.7|10369.8|10368.8|10369.3|10368.3|331
1610996400000|2021-01-18 19:00:00|10369.6|10368.6|10368.8|10367.8|10369.7|10368.7|10367.9|10366.9|427
1610996700000|2021-01-18 19:05:00|10368.9|10367.9|10368.9|10367.9|10369.2|10368.2|10368.6|10367.6|198
1610997000000|2021-01-18 19:10:00|10368.8|10367.8|10369.1|10368.1|10369.8|10368.8|10368.8|10367.8|460
1610997300000|2021-01-18 19:15:00|10369.2|10368.2|10368.9|10367.9|10369.4|10368.4|10368.9|10367.9|558
1610997600000|2021-01-18 19:20:00|10369|10368|10368.6|10367.6|10369|10368|10368.5|10367.5|416
1610997900000|2021-01-18 19:25:00|10368.7|10367.7|10368.8|10367.8|10369.1|10368.1|10368.6|10367.6|329
1610998200000|2021-01-18 19:30:00|10368.7|10367.7|10368.8|10367.8|10369|10368|10368.6|10367.6|103
1610998500000|2021-01-18 19:35:00|10368.7|10367.7|10368.7|10367.7|10369|10368|10368.6|10367.6|198
1610998800000|2021-01-18 19:40:00|10368.8|10367.8|10368.9|10367.9|10369|10368|10368.6|10367.6|184
1610999100000|2021-01-18 19:45:00|10368.8|10367.8|10368.3|10366.8|10368.9|10367.9|10367.5|10366.3|403
1610999400000|2021-01-18 19:50:00|10368.4|10366.7|10368.5|10367.5|10368.6|10367.6|10367.9|10366.4|424
1610999700000|2021-01-18 19:55:00|10368.4|10367.4|10369|10368|10369.1|10368.1|10368.4|10367.4|311
1611000000000|2021-01-18 20:00:00|10368.9|10367.9|10369|10368|10369.1|10368.1|10368.6|10367.6|309
1611000300000|2021-01-18 20:05:00|10368.9|10367.9|10368.5|10367.5|10369.1|10368.1|10368.5|10367.3|481
1611000600000|2021-01-18 20:10:00|10368.6|10367.6|10369|10368|10369.7|10368.7|10368.4|10367.3|248
1611000900000|2021-01-18 20:15:00|10368.9|10367.9|10369.4|10367.8|10369.6|10368.2|10368.6|10367.4|483
1611001200000|2021-01-18 20:20:00|10369.1|10368.1|10369.5|10368.5|10369.7|10368.5|10369|10367.7|450
1611001500000|2021-01-18 20:25:00|10369.4|10368.4|10369.3|10368.3|10369.6|10368.6|10368.7|10367.7|360
1611001800000|2021-01-18 20:30:00|10369.2|10368.2|10369.6|10368.6|10369.6|10368.6|10368.9|10367.6|477
1611002100000|2021-01-18 20:35:00|10369.5|10368.5|10369.7|10368.1|10369.7|10368.6|10368.9|10367.7|422
1611002400000|2021-01-18 20:40:00|10369.6|10368|10369.1|10368.1|10370|10368.8|10368.9|10367.9|441
1611002700000|2021-01-18 20:45:00|10369.2|10368.2|10368.8|10367.8|10369.3|10368.3|10368.5|10367.5|356
1611003000000|2021-01-18 20:50:00|10368.9|10367.9|10368.8|10367.8|10369|10368|10368.6|10367.5|607
1611003300000|2021-01-18 20:55:00|10368.7|10367.7|10368.7|10366.3|10369.8|10368|10366.9|10364.2|1166
1611003600000|2021-01-18 21:00:00|10368.3|10365.6|10368.3|10366.4|10370|10367.4|10366.8|10364.8|929
1611003900000|2021-01-18 21:05:00|10368.1|10366.3|10369.7|10366.7|10370.2|10368.7|10367.6|10365.5|929
1611004200000|2021-01-18 21:10:00|10369.4|10367.2|10369.4|10367.9|10370.1|10368.4|10368.3|10366.3|1311
1611004500000|2021-01-18 21:15:00|10369.2|10368.2|10370.1|10367.8|10370.2|10368.5|10368.9|10367.4|1920
1611004800000|2021-01-18 21:20:00|10370|10367.6|10369.7|10368.7|10370.3|10368.7|10369.3|10367.3|994
1611005100000|2021-01-18 21:25:00|10369.9|10368.3|10370|10368.3|10370.1|10368.8|10369.4|10368|737
1611005400000|2021-01-18 21:30:00|10369.7|10368.4|10370.9|10367.6|10371.8|10369|10368.7|10365|2024
1611005700000|2021-01-18 21:35:00|10370.7|10367.7|10370.9|10364.9|10371.1|10368.1|10368.5|10364.5|823
1611006000000|2021-01-18 21:40:00|10370.8|10364.8|10369.2|10365.6|10371|10366.2|10368.8|10364.5|538
1611006300000|2021-01-18 21:45:00|10369.5|10365.7|10370.3|10367.5|10371.3|10367.9|10369.4|10364.8|367
1611006600000|2021-01-18 21:50:00|10370|10367.4|10370.1|10368.2|10371|10368.3|10369.5|10366.4|630
1611006900000|2021-01-18 21:55:00|10370.2|10368|10370.8|10367.7|10371.3|10368.6|10369.9|10366.9|975
1611007200000|2021-01-18 22:00:00|10371|10367.3|10370.6|10367.7|10371|10367.8|10370.4|10366.8|45
1611007500000|2021-01-18 22:05:00|10370.3|10368|10370.7|10367.3|10371.1|10368.3|10370.2|10365.8|128
1611007800000|2021-01-18 22:10:00|10370.6|10367.5|10370.1|10367.6|10371.3|10368.4|10370|10366.2|110
1611008100000|2021-01-18 22:15:00|10370.2|10367.7|10372.3|10367.4|10374.6|10368.6|10370.1|10366.4|123
1611008400000|2021-01-18 22:20:00|10372.4|10367.2|10374.3|10368.3|10375.4|10369.4|10371|10366.6|158
1611008700000|2021-01-18 22:25:00|10374.4|10368.4|10374.2|10368.2|10375.5|10369.5|10373.5|10367.6|91
1611009000000|2021-01-18 22:30:00|10374.3|10368.3|10372.9|10368.1|10374.8|10368.8|10372.4|10366.9|168
1611009300000|2021-01-18 22:35:00|10373.4|10367.9|10372.9|10368|10374.1|10368.7|10372.1|10366.7|202
1611009600000|2021-01-18 22:40:00|10371.7|10367.1|10371.6|10368.4|10373.3|10368.9|10371.2|10367|163
1611009900000|2021-01-18 22:45:00|10371.5|10368.5|10372.7|10368.6|10373.6|10369.4|10371.1|10368.2|195
1611010200000|2021-01-18 22:50:00|10372.9|10368.3|10371.8|10368.6|10373.2|10368.9|10370.5|10367|271
1611010500000|2021-01-18 22:55:00|10371.9|10368.9|10371.5|10367.6|10372.5|10369.5|10370.2|10366.2|445
1611010800000|2021-01-18 23:00:00|10371.3|10368.2|10369.6|10368|10371.8|10370.2|10368.5|10367.5|421
1611011100000|2021-01-18 23:05:00|10369.7|10368.1|10369.4|10368.4|10370.3|10369.2|10369.2|10367.9|139
1611011400000|2021-01-18 23:10:00|10369.3|10368.3|10370.5|10369.5|10370.7|10369.7|10368.9|10367.6|147
1611011700000|2021-01-18 23:15:00|10370.6|10369.6|10369.7|10368.7|10370.7|10369.7|10369.3|10368.3|127
1611012000000|2021-01-18 23:20:00|10369.8|10368.8|10370.9|10369.9|10371.4|10370.4|10369.5|10368.5|126
1611012300000|2021-01-18 23:25:00|10370.7|10369.7|10369.7|10368.7|10370.7|10369.7|10369|10368|70
1611012600000|2021-01-18 23:30:00|10369.6|10368.6|10370.3|10369.3|10371|10370|10368.9|10367.9|171
1611012900000|2021-01-18 23:35:00|10370.4|10369.4|10369.6|10368.6|10371.1|10370.1|10368.8|10367.8|184
1611013200000|2021-01-18 23:40:00|10369.5|10368.5|10369.8|10368.8|10370.5|10369.5|10369.3|10368.3|160
1611013500000|2021-01-18 23:45:00|10369.7|10368.7|10369.9|10368.9|10370.1|10369.1|10368.8|10367.8|148
1611013800000|2021-01-18 23:50:00|10370|10369|10372|10371|10372.7|10371.7|10369.8|10368.9|131
1611014100000|2021-01-18 23:55:00|10371.9|10370.9|10371.3|10370.3|10372.5|10371.6|10371|10370|142
1611014400000|2021-01-19 00:00:00|10371.2|10370.2|10369.7|10368.7|10371.3|10370.3|10368.2|10367.2|339
1611014700000|2021-01-19 00:05:00|10369.8|10368.8|10369.2|10368.2|10370.4|10369.4|10368.5|10367.5|181
1611015000000|2021-01-19 00:10:00|10369.3|10368.3|10368.8|10367.8|10369.3|10368.3|10367.1|10366.1|238
1611015300000|2021-01-19 00:15:00|10368.7|10367.7|10370.2|10369.2|10370.5|10369.5|10368.3|10367.3|258
1611015600000|2021-01-19 00:20:00|10370.3|10369.3|10369.8|10368.8|10370.3|10369.3|10368.6|10367.7|273
1611015900000|2021-01-19 00:25:00|10369.7|10369|10368.8|10367.8|10370.1|10369.2|10368.7|10367.7|90
1611016200000|2021-01-19 00:30:00|10368.7|10367.7|10368|10367|10368.8|10367.9|10367.7|10366.9|196
1611016500000|2021-01-19 00:35:00|10367.8|10367.1|10366|10365|10368|10367.2|10365.8|10364.8|277
1611016800000|2021-01-19 00:40:00|10366.1|10365.1|10369.7|10368.7|10370|10369.3|10366.1|10365.1|432
1611017100000|2021-01-19 00:45:00|10369.8|10368.8|10370|10369|10370.8|10369.9|10368|10367.1|309
1611017400000|2021-01-19 00:50:00|10370.1|10369.1|10372.9|10371.9|10373.9|10373|10370|10369|515
1611017700000|2021-01-19 00:55:00|10373|10372|10372.6|10371.6|10374.1|10373.1|10371.9|10370.9|440
1611018000000|2021-01-19 01:00:00|10372.8|10371.8|10372|10371|10372.8|10371.8|10371|10370.2|317
1611018300000|2021-01-19 01:05:00|10371.9|10370.9|10375.7|10374.7|10376.4|10375.6|10371.5|10370.8|432
1611018600000|2021-01-19 01:10:00|10375.6|10374.6|10375|10374|10376.8|10376.1|10375|10374|304
1611018900000|2021-01-19 01:15:00|10375.1|10374.1|10374.7|10373.7|10379.2|10378.2|10374.7|10373.7|502
1611019200000|2021-01-19 01:20:00|10374.6|10373.6|10375.5|10374.8|10377.6|10376.9|10374.6|10373.6|412
1611019500000|2021-01-19 01:25:00|10375.6|10374.9|10377.5|10376.5|10378.5|10377.6|10374.5|10373.7|659
1611019800000|2021-01-19 01:30:00|10377.6|10376.6|10377.9|10376.9|10378.2|10377.3|10376.7|10375.9|575
1611020100000|2021-01-19 01:35:00|10378|10377|10376.5|10375.5|10378.2|10377.2|10376|10375|451
1611020400000|2021-01-19 01:40:00|10376.7|10375.7|10376.2|10375.2|10377.4|10376.7|10375.8|10374.8|464
1611020700000|2021-01-19 01:45:00|10376.3|10375.3|10377.1|10376.1|10377.7|10377|10376.1|10375.2|469
1611021000000|2021-01-19 01:50:00|10377|10376|10379|10378|10379.2|10378.3|10376.5|10375.5|560
1611021300000|2021-01-19 01:55:00|10378.9|10378.2|10384|10383|10384.5|10383.8|10378.3|10377.4|638
1611021600000|2021-01-19 02:00:00|10384.1|10383.1|10388.1|10387.4|10388.4|10387.6|10383.5|10382.5|633
1611021900000|2021-01-19 02:05:00|10388|10387.3|10389.1|10388.1|10389.5|10388.5|10386.3|10385.4|522
1611022200000|2021-01-19 02:10:00|10389.2|10388.2|10388.3|10387.6|10390|10389.1|10387.1|10386.2|431
1611022500000|2021-01-19 02:15:00|10388.4|10387.7|10386.8|10385.8|10389.3|10388.6|10386.6|10385.7|471
1611022800000|2021-01-19 02:20:00|10386.9|10385.9|10389.3|10388.6|10389.7|10389|10386.6|10385.6|385
1611023100000|2021-01-19 02:25:00|10389.2|10388.5|10389.9|10388.9|10390.8|10390.1|10388.7|10387.8|550
1611023400000|2021-01-19 02:30:00|10389.8|10388.8|10392.5|10391.5|10394.6|10393.9|10389.3|10388.3|379
1611023700000|2021-01-19 02:35:00|10392.6|10391.6|10394.1|10393.4|10394.8|10394.1|10392|10391.2|345
1611024000000|2021-01-19 02:40:00|10394|10393.3|10396.9|10395.9|10397.5|10396.8|10393.1|10392.4|347
1611024300000|2021-01-19 02:45:00|10397|10396.3|10397.4|10396.4|10398.5|10397.8|10395|10394.3|531
1611024600000|2021-01-19 02:50:00|10397.5|10396.5|10403|10402.3|10403.5|10402.6|10397.5|10396.5|525
1611024900000|2021-01-19 02:55:00|10402.9|10402.2|10405.7|10404.7|10407|10406|10401.6|10400.7|541
1611025200000|2021-01-19 03:00:00|10405.8|10404.8|10400|10399.3|10408.8|10408|10399.6|10398.9|747
1611025500000|2021-01-19 03:05:00|10399.9|10399.2|10402.7|10401.7|10402.8|10401.8|10398.2|10397.5|567
1611025800000|2021-01-19 03:10:00|10402.8|10401.8|10403.7|10403|10405.1|10404.4|10402|10401.2|416
1611026100000|2021-01-19 03:15:00|10403.9|10402.9|10401.1|10400.1|10404|10403.1|10400.7|10399.7|357
1611026400000|2021-01-19 03:20:00|10401.4|10400.4|10403.1|10402.4|10405|10404.3|10401.2|10400.2|432
1611026700000|2021-01-19 03:25:00|10403|10402.3|10405.5|10404.5|10406.7|10405.8|10403|10402.3|470
1611027000000|2021-01-19 03:30:00|10405.7|10404.7|10405.1|10404.4|10406.4|10405.4|10404.2|10403.2|477
1611027300000|2021-01-19 03:35:00|10405|10404.3|10402.9|10401.9|10406.5|10405.5|10402.7|10401.7|535
1611027600000|2021-01-19 03:40:00|10402.8|10401.8|10401.1|10400.4|10404.4|10403.5|10400.4|10399.7|345
1611027900000|2021-01-19 03:45:00|10401.2|10400.5|10400.7|10399.7|10402.2|10401.3|10400.2|10399.2|169
1611028200000|2021-01-19 03:50:00|10400.8|10399.8|10402.1|10401.1|10402.2|10401.3|10399.8|10398.8|216
1611028500000|2021-01-19 03:55:00|10402|10401|10401|10400|10402.5|10401.7|10400.9|10400|191
1611028800000|2021-01-19 04:00:00|10401.2|10400.2|10399.4|10398.7|10401.3|10400.5|10399.3|10398.6|213
1611029100000|2021-01-19 04:05:00|10399.5|10398.5|10398.9|10398.2|10400.2|10399.3|10398.9|10398.1|217
1611029400000|2021-01-19 04:10:00|10398.5|10397.8|10400.1|10399.1|10400.7|10399.8|10398.5|10397.7|280
1611029700000|2021-01-19 04:15:00|10400|10399|10398|10397|10400.1|10399.3|10397.7|10396.8|195
1611030000000|2021-01-19 04:20:00|10397.8|10397.1|10398.4|10397.7|10398.7|10397.8|10397.4|10396.5|202
1611030300000|2021-01-19 04:25:00|10398.5|10397.8|10401.1|10400.1|10401.7|10400.8|10398.4|10397.7|181
1611030600000|2021-01-19 04:30:00|10401.2|10400.2|10399|10398|10401.5|10400.5|10398.8|10397.9|222
1611030900000|2021-01-19 04:35:00|10399.1|10398.1|10398.9|10397.9|10399.8|10398.8|10398|10397.3|199
1611031200000|2021-01-19 04:40:00|10399|10398|10400.6|10399.6|10401.4|10400.5|10398.8|10397.9|139
1611031500000|2021-01-19 04:45:00|10400.7|10399.7|10400|10399|10401.1|10400.2|10399.3|10398.5|210
1611031800000|2021-01-19 04:50:00|10399.9|10398.9|10401|10400.3|10401.6|10400.9|10399.9|10398.9|140
1611032100000|2021-01-19 04:55:00|10401.1|10400.4|10400.8|10400.1|10401.3|10400.6|10399.5|10398.7|154
1611032400000|2021-01-19 05:00:00|10400.7|10400|10399.7|10399|10401.2|10400.3|10398.6|10397.9|264
1611032700000|2021-01-19 05:05:00|10399.8|10399.1|10400|10399.3|10400.7|10399.7|10399.5|10398.7|178
1611033000000|2021-01-19 05:10:00|10400.1|10399.1|10401|10400|10401|10400.2|10399.2|10398.5|166
1611033300000|2021-01-19 05:15:00|10401.1|10400.1|10400.3|10399.3|10401.1|10400.3|10399.7|10399|138
1611033600000|2021-01-19 05:20:00|10400.2|10399.2|10401.5|10400.5|10402.1|10401.3|10400.1|10399.1|165
1611033900000|2021-01-19 05:25:00|10401.6|10400.6|10402.4|10401.4|10402.7|10401.8|10401.2|10400.3|193
1611034200000|2021-01-19 05:30:00|10402.5|10401.5|10401.9|10401.2|10403.2|10402.5|10401.5|10400.8|184
1611034500000|2021-01-19 05:35:00|10402|10401|10402.3|10401.3|10402.4|10401.6|10401.2|10400.3|155
1611034800000|2021-01-19 05:40:00|10402.4|10401.4|10403.4|10402.7|10404.2|10403.5|10402.2|10401.2|234
1611035100000|2021-01-19 05:45:00|10403.5|10402.8|10399.5|10398.8|10403.6|10402.8|10398.7|10397.7|279
1611035400000|2021-01-19 05:50:00|10399.7|10398.7|10399.5|10398.8|10400.5|10399.5|10399.1|10398.4|250
1611035700000|2021-01-19 05:55:00|10399.6|10398.9|10399.6|10398.6|10400.3|10399.4|10398.8|10398.1|185
1611036000000|2021-01-19 06:00:00|10399.5|10398.5|10400.2|10399.5|10400.9|10400.2|10399.3|10398.3|194
1611036300000|2021-01-19 06:05:00|10400.1|10399.4|10402|10401|10402.1|10401.1|10400|10399.1|205
1611036600000|2021-01-19 06:10:00|10401.7|10400.9|10400.6|10399.6|10402|10401|10399.6|10398.7|236
1611036900000|2021-01-19 06:15:00|10400.3|10399.3|10401.2|10400.2|10401.8|10400.8|10400|10399.2|122
1611037200000|2021-01-19 06:20:00|10401.3|10400.3|10401.8|10400.8|10402.1|10401.2|10400.9|10400|146
1611037500000|2021-01-19 06:25:00|10401.9|10400.9|10402.8|10401.8|10402.9|10401.9|10401.6|10400.8|140
1611037800000|2021-01-19 06:30:00|10402.7|10401.7|10402|10401.3|10403.7|10402.7|10402|10401.2|212
1611038100000|2021-01-19 06:35:00|10402.2|10401.5|10402.9|10402.2|10403|10402.3|10402|10401.3|165
1611038400000|2021-01-19 06:40:00|10403.1|10402.1|10403.3|10402.6|10404.1|10403.2|10402.7|10401.9|149
1611038700000|2021-01-19 06:45:00|10403.4|10402.7|10402.4|10401.4|10403.5|10402.8|10402|10401.1|118
1611039000000|2021-01-19 06:50:00|10402.8|10401.8|10405.5|10404.8|10406.6|10405.9|10402.8|10401.8|215
1611039300000|2021-01-19 06:55:00|10405.6|10404.9|10405.8|10404.8|10406.7|10405.9|10404.7|10403.9|207
1611039600000|2021-01-19 07:00:00|10405.9|10404.9|10406.4|10405.7|10409|10408.3|10405.5|10404.6|331
1611039900000|2021-01-19 07:05:00|10406.7|10406|10407.3|10406.3|10409.1|10408.1|10406.6|10405.9|250
1611040200000|2021-01-19 07:10:00|10407.2|10406.5|10405.2|10404.5|10407.8|10406.9|10405.1|10404.4|233
1611040500000|2021-01-19 07:15:00|10405.3|10404.6|10407.3|10406.6|10407.5|10406.7|10405.2|10404.4|253
1611040800000|2021-01-19 07:20:00|10407.4|10406.4|10408.1|10407.1|10409|10408.1|10407.1|10406.3|327
1611041100000|2021-01-19 07:25:00|10407.7|10407|10406.3|10405.3|10408.7|10407.8|10405|10404.2|361
1611041400000|2021-01-19 07:30:00|10406.4|10405.4|10407.7|10407|10408.2|10407.4|10405.4|10404.7|334
1611041700000|2021-01-19 07:35:00|10407.6|10406.9|10406.6|10405.6|10407.8|10407|10406|10405.3|213
1611042000000|2021-01-19 07:40:00|10406.7|10405.7|10403.9|10403.2|10407.7|10406.7|10403.9|10403.2|311
1611042300000|2021-01-19 07:45:00|10403.8|10403.1|10402.7|10401.7|10403.8|10403.1|10400.8|10400.1|422
1611042600000|2021-01-19 07:50:00|10402.8|10401.8|10401.9|10400.9|10403.4|10402.4|10401.2|10400.5|323
1611042900000|2021-01-19 07:55:00|10401.7|10400.7|10400.9|10399.9|10402.6|10401.8|10399.7|10398.8|472
1611043200000|2021-01-19 08:00:00|10400.8|10400.1|10396.9|10395.9|10402.1|10401.3|10395.6|10394.9|569
1611043500000|2021-01-19 08:05:00|10396.8|10396.1|10399|10398|10399.5|10398.5|10395.6|10394.8|515
1611043800000|2021-01-19 08:10:00|10399.2|10398.2|10402.4|10401.4|10403.4|10402.7|10398.7|10397.7|515
1611044100000|2021-01-19 08:15:00|10402.3|10401.3|10401.2|10400.2|10402.4|10401.5|10400.6|10399.9|428
1611044400000|2021-01-19 08:20:00|10401.1|10400.1|10400|10399.3|10402.4|10401.5|10399.4|10398.6|374
1611044700000|2021-01-19 08:25:00|10399.9|10399.2|10399.3|10398.3|10400.9|10400.2|10398.5|10397.8|355
1611045000000|2021-01-19 08:30:00|10399.2|10398.2|10401.3|10400.6|10402.6|10401.8|10399.2|10398.2|357
1611045300000|2021-01-19 08:35:00|10401.4|10400.7|10401.2|10400.2|10402.9|10401.9|10399.8|10399|440
1611045600000|2021-01-19 08:40:00|10401.1|10400.1|10399.2|10398.5|10401.1|10400.2|10398.3|10397.3|324
1611045900000|2021-01-19 08:45:00|10399.4|10398.4|10399.5|10398.5|10400.3|10399.6|10398.5|10397.7|276
1611046200000|2021-01-19 08:50:00|10399.4|10398.4|10398.1|10397.4|10400.2|10399.4|10398|10397.1|233
1611046500000|2021-01-19 08:55:00|10398.2|10397.5|10402.3|10401.3|10402.7|10402|10398|10397.3|324
1611046800000|2021-01-19 09:00:00|10402.2|10401.2|10403.2|10402.2|10406.3|10405.5|10402|10401.2|542
1611047100000|2021-01-19 09:05:00|10403|10402.3|10403.1|10402.4|10404.8|10404|10401.5|10400.7|375
1611047400000|2021-01-19 09:10:00|10403.2|10402.2|10402.3|10401.6|10403.8|10403|10402|10401.2|261
1611047700000|2021-01-19 09:15:00|10402.5|10401.5|10400.8|10399.8|10403.3|10402.5|10400.6|10399.6|311
1611048000000|2021-01-19 09:20:00|10400.9|10399.9|10401.1|10400.4|10402|10401.3|10400.2|10399.5|311
1611048300000|2021-01-19 09:25:00|10401.2|10400.5|10401.6|10400.6|10402.8|10401.8|10400.6|10399.7|361
1611048600000|2021-01-19 09:30:00|10401.7|10400.7|10401.8|10401.1|10402|10401.3|10400.8|10400|246
1611048900000|2021-01-19 09:35:00|10401.9|10401.2|10399.5|10398.5|10403.2|10402.5|10399.3|10398.5|349
1611049200000|2021-01-19 09:40:00|10399.6|10398.6|10399.3|10398.6|10399.8|10399|10397.1|10396.4|390
1611049500000|2021-01-19 09:45:00|10399.6|10399|10400|10399.3|10400.5|10399.8|10399.2|10398.5|257
1611049800000|2021-01-19 09:50:00|10399.7|10399|10401.7|10401|10403.5|10402.6|10399.5|10398.5|388
1611050100000|2021-01-19 09:55:00|10401.8|10401.1|10402|10401|10403.8|10402.9|10401.1|10400.1|298
1611050400000|2021-01-19 10:00:00|10402.2|10401.2|10400.7|10399.7|10403.3|10402.4|10399.8|10399.1|361
1611050700000|2021-01-19 10:05:00|10400.6|10399.9|10399.9|10398.9|10403|10402.1|10399.3|10398.6|491
1611051000000|2021-01-19 10:10:00|10399.8|10398.8|10399.8|10399.1|10400.6|10399.7|10399.5|10398.7|345
1611051300000|2021-01-19 10:15:00|10399.9|10399.2|10400.4|10399.4|10401.9|10401.1|10399.5|10398.8|290
1611051600000|2021-01-19 10:20:00|10400.5|10399.5|10399.5|10398.8|10400.8|10399.9|10398.9|10398.1|352
1611051900000|2021-01-19 10:25:00|10399.6|10398.6|10399.4|10398.7|10400.3|10399.6|10399.2|10398.5|274
1611052200000|2021-01-19 10:30:00|10399.5|10398.8|10399.8|10399.1|10400.3|10399.6|10399.1|10398.3|319
1611052500000|2021-01-19 10:35:00|10400|10399.3|10399|10398|10400.4|10399.6|10398.6|10397.8|325
1611052800000|2021-01-19 10:40:00|10398.9|10398.2|10399.8|10399.1|10400.5|10399.6|10398.9|10398.2|321
1611053100000|2021-01-19 10:45:00|10399.7|10399|10399.4|10398.4|10400.6|10399.7|10399.2|10398.4|278
1611053400000|2021-01-19 10:50:00|10399.5|10398.5|10401.3|10400.3|10401.3|10400.4|10398.5|10397.6|414
1611053700000|2021-01-19 10:55:00|10401.2|10400.2|10400.7|10400|10402.6|10401.8|10400.6|10399.7|249
1611054000000|2021-01-19 11:00:00|10400.9|10399.9|10399.8|10399.1|10401.3|10400.4|10399.6|10398.8|296
1611054300000|2021-01-19 11:05:00|10399.9|10399.2|10400.3|10399.3|10400.7|10399.7|10399.4|10398.6|251
1611054600000|2021-01-19 11:10:00|10400.2|10399.2|10400.1|10399.4|10400.8|10399.9|10399.4|10398.5|244
1611054900000|2021-01-19 11:15:00|10400|10399.3|10399.2|10398.2|10400.7|10400|10398.4|10397.6|357
1611055200000|2021-01-19 11:20:00|10399.3|10398.3|10400.8|10399.8|10400.9|10400.1|10398.9|10398.1|300
1611055500000|2021-01-19 11:25:00|10400.7|10399.7|10400.2|10399.2|10400.7|10399.8|10399.7|10398.7|186
1611055800000|2021-01-19 11:30:00|10400.3|10399.3|10399.7|10398.7|10400.4|10399.6|10399.4|10398.5|200
1611056100000|2021-01-19 11:35:00|10399.5|10398.8|10400.2|10399.2|10400.3|10399.5|10398.8|10398.1|270
1611056400000|2021-01-19 11:40:00|10400|10399.3|10400|10399.3|10401.6|10400.7|10399.7|10398.9|236
1611056700000|2021-01-19 11:45:00|10400.1|10399.4|10399.3|10398.3|10400.2|10399.4|10399.1|10398.2|236
1611057000000|2021-01-19 11:50:00|10399.2|10398.2|10398.9|10398.2|10399.9|10399|10398.4|10397.6|238
1611057300000|2021-01-19 11:55:00|10398.8|10398.1|10399.8|10398.8|10400.5|10399.6|10398.2|10397.3|225
1611057600000|2021-01-19 12:00:00|10399.7|10398.7|10399.8|10399.1|10400.6|10399.7|10399.1|10398.3|275
1611057900000|2021-01-19 12:05:00|10399.7|10399|10398.8|10398.1|10400.3|10399.5|10398.3|10397.6|161
1611058200000|2021-01-19 12:10:00|10398.7|10398|10398|10397.3|10399.3|10398.4|10397.6|10396.9|297
1611058500000|2021-01-19 12:15:00|10398.1|10397.1|10396.5|10395.5|10399.2|10398.2|10396.3|10395.4|320
1611058800000|2021-01-19 12:20:00|10396.4|10395.4|10394.1|10393.4|10396.4|10395.4|10392.8|10391.9|312
1611059100000|2021-01-19 12:25:00|10394|10393.3|10394.2|10393.2|10395.6|10394.8|10393.1|10392.4|311
1611059400000|2021-01-19 12:30:00|10394|10393|10397.6|10396.6|10397.6|10396.8|10393.7|10392.7|310
1611059700000|2021-01-19 12:35:00|10397.7|10396.7|10396.1|10395.1|10398.1|10397.2|10395.7|10394.7|494
1611060000000|2021-01-19 12:40:00|10396|10395|10397.8|10396.8|10397.8|10397.1|10395.3|10394.5|299
1611060300000|2021-01-19 12:45:00|10397.7|10396.7|10399.8|10399.1|10400.2|10399.4|10396.8|10396.1|327
1611060600000|2021-01-19 12:50:00|10399.9|10399.2|10398.9|10398.2|10400.4|10399.6|10398.8|10398.1|385
1611060900000|2021-01-19 12:55:00|10399|10398.3|10399.5|10398.8|10399.8|10399|10397.7|10397|241
1611061200000|2021-01-19 13:00:00|10399.6|10398.6|10402.3|10401.6|10403.1|10402.3|10399.1|10398.2|467
1611061500000|2021-01-19 13:05:00|10402|10401.3|10401.4|10400.7|10402.7|10401.9|10401.3|10400.5|420
1611061800000|2021-01-19 13:10:00|10401.6|10400.6|10398.9|10398.2|10401.7|10400.9|10398.3|10397.6|286
1611062100000|2021-01-19 13:15:00|10398.8|10398.1|10397.4|10396.4|10399.8|10398.9|10397.1|10396.4|324
1611062400000|2021-01-19 13:20:00|10397.2|10396.2|10395|10394.3|10398.4|10397.7|10394.7|10394|417
1611062700000|2021-01-19 13:25:00|10395.1|10394.4|10396.5|10395.5|10396.8|10396|10394.8|10394|399
1611063000000|2021-01-19 13:30:00|10396.4|10395.4|10393.1|10392.4|10398.5|10397.5|10393.1|10392.4|479
1611063300000|2021-01-19 13:35:00|10393.2|10392.5|10391.1|10390.1|10393.2|10392.5|10386.7|10386|684
1611063600000|2021-01-19 13:40:00|10391.2|10390.2|10388.4|10387.7|10391.3|10390.3|10388.2|10387.5|310
1611063900000|2021-01-19 13:45:00|10388.3|10387.6|10388.6|10387.6|10389.3|10388.4|10386.8|10385.9|455
1611064200000|2021-01-19 13:50:00|10388.5|10387.5|10390.4|10389.7|10391.2|10390.5|10387.8|10387|391
1611064500000|2021-01-19 13:55:00|10390.6|10389.9|10392.4|10391.4|10392.9|10392.2|10390|10389.3|290
1611064800000|2021-01-19 14:00:00|10392.3|10391.3|10393.2|10392.5|10394.1|10393.4|10391.8|10390.9|422
1611065100000|2021-01-19 14:05:00|10393.1|10392.4|10392.7|10391.7|10393.6|10392.8|10391.1|10390.4|307
1611065400000|2021-01-19 14:10:00|10392.6|10391.6|10389.6|10388.9|10394|10393.1|10389.6|10388.8|377
1611065700000|2021-01-19 14:15:00|10389.7|10389|10390.6|10389.6|10391.1|10390.1|10387.7|10386.8|491
1611066000000|2021-01-19 14:20:00|10390.7|10389.7|10389.8|10389.1|10390.9|10389.9|10388.7|10387.8|375
1611066300000|2021-01-19 14:25:00|10389.9|10389.2|10390.8|10390.1|10391.4|10390.6|10387.9|10387.2|340
1611066600000|2021-01-19 14:30:00|10391.2|10390.2|10394.5|10393.5|10395.7|10394.7|10390.9|10390.1|513
1611066900000|2021-01-19 14:35:00|10394.6|10393.6|10397.6|10396.6|10398.1|10397.1|10394|10393.1|655
1611067200000|2021-01-19 14:40:00|10397.5|10396.5|10399.2|10398.2|10399.2|10398.2|10396.3|10395.6|410
1611067500000|2021-01-19 14:45:00|10399.1|10398.1|10399.6|10398.6|10399.8|10399.1|10397.6|10396.8|483
1611067800000|2021-01-19 14:50:00|10399.5|10398.5|10398.3|10397.6|10400.6|10399.8|10398.2|10397.4|524
1611068100000|2021-01-19 14:55:00|10398.2|10397.5|10400.4|10399.4|10402.4|10401.7|10396.8|10396.1|598
1611068400000|2021-01-19 15:00:00|10400.3|10399.3|10397.9|10396.9|10404.3|10403.3|10395|10394.1|641
1611068700000|2021-01-19 15:05:00|10397.8|10397.1|10400.8|10400.1|10401.4|10400.4|10396.4|10395.7|542
1611069000000|2021-01-19 15:10:00|10400.7|10400|10404.1|10403.1|10404.3|10403.6|10400.3|10399.3|524
1611069300000|2021-01-19 15:15:00|10403.8|10402.8|10402.9|10401.9|10405.4|10404.5|10402.2|10401.3|475
1611069600000|2021-01-19 15:20:00|10402.8|10401.8|10401.7|10401|10404.3|10403.4|10401.6|10400.8|418
1611069900000|2021-01-19 15:25:00|10401.8|10401.1|10401.1|10400.1|10402.7|10401.9|10400.6|10399.7|418
1611070200000|2021-01-19 15:30:00|10400.9|10400.2|10398.4|10397.7|10401.7|10401|10398.2|10397.5|546
1611070500000|2021-01-19 15:35:00|10398.3|10397.6|10399.5|10398.5|10399.6|10398.8|10397.1|10396.4|368
1611070800000|2021-01-19 15:40:00|10399.6|10398.6|10394.7|10393.7|10399.7|10398.8|10394.1|10393.4|486
1611071100000|2021-01-19 15:45:00|10394.6|10393.6|10395.3|10394.3|10396.4|10395.5|10393.5|10392.7|426
1611071400000|2021-01-19 15:50:00|10395.2|10394.2|10395.5|10394.5|10397|10396.2|10392.5|10391.8|492
1611071700000|2021-01-19 15:55:00|10395.4|10394.7|10391.2|10390.5|10397|10396.3|10390|10389.2|687
1611072000000|2021-01-19 16:00:00|10391.1|10390.4|10392.8|10392.1|10393.3|10392.6|10389.2|10388.4|629
1611072300000|2021-01-19 16:05:00|10392.9|10392.2|10387.5|10386.8|10392.9|10392.2|10387.5|10386.7|470
1611072600000|2021-01-19 16:10:00|10387.3|10386.3|10387.2|10386.2|10388.7|10388|10385.8|10384.8|493
1611072900000|2021-01-19 16:15:00|10387|10386.3|10388.2|10387.2|10388.5|10387.5|10385.3|10384.6|513
1611073200000|2021-01-19 16:20:00|10388.3|10387.3|10387.5|10386.8|10389.6|10388.6|10385.3|10384.6|427
1611073500000|2021-01-19 16:25:00|10387.7|10387|10389.5|10388.5|10390.2|10389.5|10387.4|10386.6|312
1611073800000|2021-01-19 16:30:00|10389.1|10388.4|10388|10387.3|10389.5|10388.6|10387.8|10387.1|379
1611074100000|2021-01-19 16:35:00|10387.9|10387.2|10387|10386|10389.1|10388.4|10386.2|10385.3|304
1611074400000|2021-01-19 16:40:00|10386.9|10385.9|10387|10386.3|10388.5|10387.6|10386.9|10385.9|191
1611074700000|2021-01-19 16:45:00|10386.9|10386.2|10386.9|10385.9|10387.6|10386.7|10384.5|10383.7|287
1611075000000|2021-01-19 16:50:00|10387|10386|10386.3|10385.6|10387|10386|10385.7|10384.8|439
1611075300000|2021-01-19 16:55:00|10386.4|10385.7|10386.8|10385.8|10386.8|10385.8|10384.2|10383.3|375
1611075600000|2021-01-19 17:00:00|10386.9|10385.9|10386.4|10385.7|10388.2|10387.2|10386.2|10385.3|335
1611075900000|2021-01-19 17:05:00|10386.2|10385.5|10390.7|10389.7|10391.9|10391.1|10385.9|10385.1|377
1611076200000|2021-01-19 17:10:00|10391|10390|10390|10389|10391.1|10390.1|10388.3|10387.6|335
1611076500000|2021-01-19 17:15:00|10389.9|10388.9|10387.6|10386.6|10390.3|10389.5|10387.6|10386.6|240
1611076800000|2021-01-19 17:20:00|10387.5|10386.5|10388.3|10387.6|10388.7|10387.8|10386.8|10385.9|269
1611077100000|2021-01-19 17:25:00|10388.4|10387.7|10389.4|10388.4|10390.9|10390|10388.4|10387.7|209
1611077400000|2021-01-19 17:30:00|10389.3|10388.3|10389|10388.3|10390|10389.1|10388.8|10387.9|240
1611077700000|2021-01-19 17:35:00|10388.9|10388.2|10388|10387.3|10389.1|10388.4|10387.1|10386.4|269
1611078000000|2021-01-19 17:40:00|10387.8|10387.1|10387.5|10386.8|10389|10388.3|10386.6|10385.9|235
1611078300000|2021-01-19 17:45:00|10387.6|10386.9|10388.2|10387.2|10388.4|10387.4|10386.9|10386.1|245
1611078600000|2021-01-19 17:50:00|10388.3|10387.3|10390.3|10389.3|10390.4|10389.4|10387.9|10387|219
1611078900000|2021-01-19 17:55:00|10390.4|10389.4|10388.5|10387.5|10391.6|10390.7|10388.3|10387.3|258
1611079200000|2021-01-19 18:00:00|10388.6|10387.6|10388.8|10388.1|10389.7|10388.7|10387.9|10386.9|234
1611079500000|2021-01-19 18:05:00|10388.6|10387.6|10388.5|10387.5|10388.9|10388.1|10387.3|10386.4|268
1611079800000|2021-01-19 18:10:00|10388.6|10387.6|10389|10388|10389.6|10388.9|10387.9|10387.1|255
1611080100000|2021-01-19 18:15:00|10388.9|10387.9|10388.2|10387.2|10389.2|10388.3|10387.5|10386.7|251
1611080400000|2021-01-19 18:20:00|10388.1|10387.1|10387.8|10387.1|10389|10388.2|10387.5|10386.5|205
1611080700000|2021-01-19 18:25:00|10387.7|10387|10390.2|10389.2|10390.5|10389.5|10387.7|10387|221
1611081000000|2021-01-19 18:30:00|10390.3|10389.3|10391|10390|10391.2|10390.3|10390.2|10389.2|202
1611081300000|2021-01-19 18:35:00|10391.1|10390.1|10390.4|10389.4|10391.1|10390.1|10388.9|10388.2|204
1611081600000|2021-01-19 18:40:00|10390.3|10389.3|10391.5|10390.5|10391.8|10390.9|10390.2|10389.2|257
1611081900000|2021-01-19 18:45:00|10391.6|10390.6|10393.1|10392.1|10393.2|10392.2|10391.3|10390.4|145
1611082200000|2021-01-19 18:50:00|10393|10392|10392.5|10391.5|10393.1|10392.3|10391.9|10391.2|205
1611082500000|2021-01-19 18:55:00|10392.3|10391.6|10392.8|10391.8|10393.1|10392.2|10392.1|10391.3|135
1611082800000|2021-01-19 19:00:00|10392.9|10391.9|10392.5|10391.5|10393|10392|10391.6|10390.7|205
1611083100000|2021-01-19 19:05:00|10392.4|10391.4|10391.3|10390.3|10392.5|10391.6|10390.6|10389.7|180
1611083400000|2021-01-19 19:10:00|10391.2|10390.2|10389.4|10388.4|10391.3|10390.3|10389.1|10388.4|177
1611083700000|2021-01-19 19:15:00|10389.5|10388.5|10388.8|10387.8|10389.7|10388.9|10388.6|10387.8|130
1611084000000|2021-01-19 19:20:00|10389.6|10388.6|10388.6|10387.6|10389.9|10389|10388|10387.1|170
1611084300000|2021-01-19 19:25:00|10388.5|10387.8|10390.4|10389.4|10390.5|10389.8|10387.8|10387|288
1611084600000|2021-01-19 19:30:00|10390.1|10389.1|10389.1|10388.1|10390.6|10389.8|10389|10388.1|217
1611084900000|2021-01-19 19:35:00|10389.2|10388.2|10387.7|10386.7|10389.7|10388.8|10387.6|10386.6|135
1611085200000|2021-01-19 19:40:00|10387.5|10386.5|10387.8|10386.8|10388.2|10387.2|10386.6|10385.9|181
1611085500000|2021-01-19 19:45:00|10387.7|10386.7|10386.7|10385.7|10387.9|10386.9|10386.5|10385.5|154
1611085800000|2021-01-19 19:50:00|10386.8|10385.8|10386.2|10385.2|10387.9|10387.1|10385.7|10385|215
1611086100000|2021-01-19 19:55:00|10386.3|10385.3|10387.4|10386.4|10387.4|10386.4|10384.7|10384|284
1611086400000|2021-01-19 20:00:00|10387.5|10386.5|10389.8|10389.1|10390.1|10389.2|10387|10386.2|442
1611086700000|2021-01-19 20:05:00|10389.9|10388.9|10390.2|10389.2|10390.6|10389.6|10389.2|10388.2|351
1611087000000|2021-01-19 20:10:00|10390|10389|10388.8|10387.8|10390.1|10389.2|10388.3|10387.5|184
1611087300000|2021-01-19 20:15:00|10388.7|10387.7|10388.8|10387.8|10389.2|10388.4|10388.5|10387.7|161
1611087600000|2021-01-19 20:20:00|10388.7|10387.7|10389.9|10388.9|10390.1|10389.3|10388.1|10387.2|201
1611087900000|2021-01-19 20:25:00|10390|10389|10389.8|10388.8|10390|10389|10388.5|10387.6|192
1611088200000|2021-01-19 20:30:00|10389.7|10389|10389.1|10388.1|10390|10389|10388.9|10388|116
1611088500000|2021-01-19 20:35:00|10389|10388|10389.6|10388.6|10390.2|10389.3|10389|10388|134
1611088800000|2021-01-19 20:40:00|10389.8|10388.8|10390.4|10389.4|10391.1|10390.3|10389.6|10388.6|164
1611089100000|2021-01-19 20:45:00|10390.3|10389.3|10390.1|10389.1|10390.6|10389.6|10389.1|10388.2|138
1611089400000|2021-01-19 20:50:00|10390|10389|10388.8|10387.8|10390.5|10389.5|10388.5|10387.7|131
1611089700000|2021-01-19 20:55:00|10388.7|10388|10388.4|10387.4|10390.8|10389.9|10387.1|10386.2|355
1611090000000|2021-01-19 21:00:00|10388.2|10387.5|10388.5|10387.5|10389|10388|10387.7|10386.8|172
1611090300000|2021-01-19 21:05:00|10388.6|10387.6|10389.1|10388.1|10389.7|10388.7|10388|10387|118
1611090600000|2021-01-19 21:10:00|10389|10388|10389.7|10388.7|10389.8|10388.9|10388.9|10387.9|84
1611090900000|2021-01-19 21:15:00|10389.6|10388.6|10389.2|10388.2|10389.8|10388.9|10388.9|10387.9|116
1611091200000|2021-01-19 21:20:00|10389.3|10388.3|10389.2|10388.2|10389.4|10388.4|10389|10388.1|91
1611091500000|2021-01-19 21:25:00|10389.1|10388.4|10389.3|10388.3|10389.5|10388.5|10389|10388|91
1611091800000|2021-01-19 21:30:00|10389.2|10388.2|10389.2|10388.2|10389.4|10388.6|10389|10388.1|79
1611092100000|2021-01-19 21:35:00|10389.3|10388.3|10389.8|10388.8|10390.2|10389.4|10389.1|10388.2|105
1611092400000|2021-01-19 21:40:00|10389.7|10389|10390.3|10389.3|10390.4|10389.4|10389.6|10388.6|109
1611092700000|2021-01-19 21:45:00|10390.2|10389.2|10390.2|10389.2|10390.4|10389.4|10389.8|10388.8|89
1611093000000|2021-01-19 21:50:00|10390.3|10389.3|10390.9|10389.9|10391.2|10390.2|10390.1|10389.1|211
1611093300000|2021-01-19 21:55:00|10391|10390|10390.7|10389.7|10391.4|10390.2|10390.2|10389.1|261
1611093600000|2021-01-19 22:00:00|10390.6|10389.6|10393|10389.7|10393.8|10389.7|10390.3|10388.1|64
1611093900000|2021-01-19 22:05:00|10393.6|10389.1|10396.3|10390.6|10397|10391.5|10389.5|10383.5|251
1611094200000|2021-01-19 22:10:00|10396.4|10390.5|10390.6|10384.6|10396.8|10391.5|10388.8|10382.8|221
1611094500000|2021-01-19 22:15:00|10390.1|10384.1|10393.2|10387.2|10393.3|10387.4|10390.1|10384.1|164
1611094800000|2021-01-19 22:20:00|10393|10387|10393.9|10387.9|10394.2|10389.2|10392.5|10386.5|155
1611095100000|2021-01-19 22:25:00|10393.2|10388.4|10391.9|10387.8|10395.7|10389.7|10390.9|10387.2|99
1611095400000|2021-01-19 22:30:00|10392.1|10387.7|10395.1|10389.1|10395.7|10389.7|10391.5|10387.6|163
1611095700000|2021-01-19 22:35:00|10395|10389|10395|10389|10395.4|10389.4|10394.2|10388.2|125
1611096000000|2021-01-19 22:40:00|10394.9|10388.9|10394.7|10388.7|10395.9|10389.9|10394|10388|79
1611096300000|2021-01-19 22:45:00|10394.8|10388.8|10395|10389|10395.3|10389.3|10394.4|10388.4|189
1611096600000|2021-01-19 22:50:00|10395.1|10389.1|10394.3|10388.3|10395.3|10389.4|10393.9|10388.2|278
1611096900000|2021-01-19 22:55:00|10394.4|10388.4|10395.8|10389.8|10396.7|10390.8|10390.7|10385.6|1311
1611097200000|2021-01-19 23:00:00|10395.7|10389.7|10389.9|10388.9|10395.7|10392|10389.8|10387.9|451
1611097500000|2021-01-19 23:05:00|10390|10389|10389.7|10388.7|10390.1|10389.1|10389.3|10388.2|115
1611097800000|2021-01-19 23:10:00|10389.6|10388.6|10389.4|10388.4|10389.9|10388.9|10388.3|10387.2|177
1611098100000|2021-01-19 23:15:00|10389.3|10388.3|10389.3|10388.3|10389.5|10388.5|10389|10388|95
1611098400000|2021-01-19 23:20:00|10389.4|10388.4|10388.8|10387.8|10390.2|10389.2|10388.3|10387.3|268
1611098700000|2021-01-19 23:25:00|10388.6|10387.6|10389.4|10388.4|10389.6|10388.8|10387.4|10386.4|275
1611099000000|2021-01-19 23:30:00|10389.2|10388.2|10390.2|10389.2|10390.4|10389.4|10388.8|10387.8|225
1611099300000|2021-01-19 23:35:00|10390.1|10389.1|10388.2|10387.2|10391|10390|10388.2|10387.2|218
1611099600000|2021-01-19 23:40:00|10387.8|10386.8|10388.4|10387.4|10389.7|10388.7|10387.4|10386.4|256
1611099900000|2021-01-19 23:45:00|10388.5|10387.5|10389.5|10388.5|10389.7|10388.7|10387.7|10386.7|238
1611100200000|2021-01-19 23:50:00|10389.4|10388.4|10389.6|10388.6|10390.4|10389.4|10388.9|10387.9|179
1611100500000|2021-01-19 23:55:00|10389.5|10388.5|10390.5|10389.5|10392|10391.1|10389.2|10388.3|156
1611100800000|2021-01-20 00:00:00|10390.6|10389.6|10389|10388|10391.5|10390.7|10388.9|10387.9|530
1611101100000|2021-01-20 00:05:00|10388.9|10387.9|10386.9|10385.9|10389.8|10388.9|10385.5|10384.5|530
1611101400000|2021-01-20 00:10:00|10387|10386|10387.6|10386.6|10388.3|10387.4|10385.1|10384.2|378
1611101700000|2021-01-20 00:15:00|10387.5|10386.5|10388.4|10387.4|10389.7|10388.7|10387.5|10386.5|298
1611102000000|2021-01-20 00:20:00|10388.5|10387.5|10386.1|10385.1|10388.7|10387.7|10385.7|10384.7|193
1611102300000|2021-01-20 00:25:00|10386.2|10385.2|10385.1|10384.1|10386.9|10385.9|10384.7|10383.7|243
1611102600000|2021-01-20 00:30:00|10385.2|10384.2|10384.8|10383.8|10385.6|10384.6|10382.8|10381.8|343
1611102900000|2021-01-20 00:35:00|10384.7|10383.7|10386.6|10385.6|10387|10386|10384.5|10383.6|195
1611103200000|2021-01-20 00:40:00|10386.5|10385.5|10388.4|10387.4|10388.8|10387.9|10386.3|10385.3|196
1611103500000|2021-01-20 00:45:00|10388.5|10387.5|10388.7|10387.7|10389.8|10389.1|10388.4|10387.4|296
1611103800000|2021-01-20 00:50:00|10388.6|10387.6|10391|10390|10393.4|10392.5|10388.5|10387.5|716
1611104100000|2021-01-20 00:55:00|10390.9|10389.9|10388.8|10387.8|10391.3|10390.3|10388.7|10387.7|402
1611104400000|2021-01-20 01:00:00|10388.7|10387.7|10386.3|10385.6|10388.8|10387.8|10385|10384.3|427
1611104700000|2021-01-20 01:05:00|10386.2|10385.5|10385.9|10384.9|10387.4|10386.6|10385.1|10384.2|413
1611105000000|2021-01-20 01:10:00|10386|10385|10386.8|10386.1|10387.7|10386.7|10385.6|10384.6|266
1611105300000|2021-01-20 01:15:00|10387|10386|10385.7|10384.7|10387|10386.1|10384.3|10383.3|463
1611105600000|2021-01-20 01:20:00|10385.8|10384.8|10385|10384|10386.2|10385.2|10384.2|10383.3|337
1611105900000|2021-01-20 01:25:00|10385.1|10384.1|10385.8|10384.8|10386.7|10385.9|10384|10383.1|341
1611106200000|2021-01-20 01:30:00|10385.7|10384.7|10383.8|10382.8|10386.7|10385.8|10382.9|10381.9|375
1611106500000|2021-01-20 01:35:00|10383.7|10382.7|10383|10382|10383.8|10382.9|10382.1|10381.2|338
1611106800000|2021-01-20 01:40:00|10383.1|10382.1|10381.3|10380.6|10383.4|10382.6|10381|10380.1|366
1611107100000|2021-01-20 01:45:00|10381.6|10380.9|10381.4|10380.4|10381.8|10381.1|10380|10379.2|296
1611107400000|2021-01-20 01:50:00|10381.3|10380.3|10381.5|10380.5|10381.8|10380.9|10380.1|10379.2|256
1611107700000|2021-01-20 01:55:00|10381.4|10380.4|10381.5|10380.5|10383|10382|10380.8|10379.8|275
1611108000000|2021-01-20 02:00:00|10381.4|10380.4|10376.6|10375.6|10381.5|10380.7|10375.4|10374.4|324
1611108300000|2021-01-20 02:05:00|10376.7|10375.7|10377|10376|10377.7|10376.9|10375.8|10374.8|302
1611108600000|2021-01-20 02:10:00|10376.9|10375.9|10378.6|10377.6|10379.4|10378.4|10376.3|10375.3|240
1611108900000|2021-01-20 02:15:00|10378.3|10377.5|10378.8|10377.8|10379.3|10378.5|10377.7|10376.8|177
1611109200000|2021-01-20 02:20:00|10378.7|10377.7|10379.2|10378.5|10380.4|10379.5|10378.6|10377.6|184
1611109500000|2021-01-20 02:25:00|10379.4|10378.4|10377.3|10376.3|10379.5|10378.8|10377|10376.3|231
1611109800000|2021-01-20 02:30:00|10377.2|10376.5|10378|10377|10378.7|10377.9|10376.4|10375.5|305
1611110100000|2021-01-20 02:35:00|10378.1|10377.1|10377|10376|10378.2|10377.5|10376.6|10375.7|178
1611110400000|2021-01-20 02:40:00|10377.1|10376.1|10376.6|10375.6|10377.5|10376.5|10376.3|10375.5|237
1611110700000|2021-01-20 02:45:00|10376.5|10375.5|10376.3|10375.3|10377.1|10376.2|10375.7|10375|141
1611111000000|2021-01-20 02:50:00|10376.5|10375.5|10375.5|10374.8|10377.4|10376.6|10375.1|10374.4|156
1611111300000|2021-01-20 02:55:00|10375.4|10374.7|10376.7|10376|10377.2|10376.4|10375|10374.2|314
1611111600000|2021-01-20 03:00:00|10376.8|10376.1|10375.1|10374.4|10376.9|10376.1|10375.1|10374.4|233
1611111900000|2021-01-20 03:05:00|10375.3|10374.6|10376.3|10375.3|10377.3|10376.5|10375.2|10374.4|199
1611112200000|2021-01-20 03:10:00|10376.2|10375.2|10376.4|10375.7|10376.7|10375.9|10375.8|10374.8|239
1611112500000|2021-01-20 03:15:00|10376.5|10375.8|10377|10376|10377.3|10376.5|10375.5|10374.6|333
1611112800000|2021-01-20 03:20:00|10377.1|10376.1|10378.3|10377.3|10378.4|10377.6|10377|10376|301
1611113100000|2021-01-20 03:25:00|10378.2|10377.2|10377.5|10376.5|10378.6|10377.9|10377|10376.2|282
1611113400000|2021-01-20 03:30:00|10377.4|10376.4|10378|10377.3|10378.3|10377.5|10376.6|10375.9|185
1611113700000|2021-01-20 03:35:00|10378.1|10377.4|10378.4|10377.4|10378.4|10377.6|10377.9|10377.1|163
1611114000000|2021-01-20 03:40:00|10378.3|10377.3|10377.9|10377.2|10378.3|10377.4|10376.9|10376|215
1611114300000|2021-01-20 03:45:00|10378|10377.3|10378.1|10377.1|10378.5|10377.5|10377.2|10376.5|115
1611114600000|2021-01-20 03:50:00|10378|10377|10378.8|10377.8|10378.9|10378.2|10377.7|10376.9|122
1611114900000|2021-01-20 03:55:00|10378.9|10377.9|10378.6|10377.6|10378.9|10378.1|10378|10377.1|122
1611115200000|2021-01-20 04:00:00|10378.5|10377.5|10378.8|10378.1|10379.1|10378.2|10378.4|10377.4|131
1611115500000|2021-01-20 04:05:00|10378.7|10378|10378.1|10377.4|10378.8|10378|10377.3|10376.6|216
1611115800000|2021-01-20 04:10:00|10378.2|10377.2|10375.5|10374.5|10378.3|10377.3|10375.1|10374.4|209
1611116100000|2021-01-20 04:15:00|10375.6|10374.6|10375|10374|10375.6|10374.6|10373.4|10372.6|184
1611116400000|2021-01-20 04:20:00|10374.9|10374.2|10375.3|10374.3|10375.4|10374.7|10374.8|10373.9|155
1611116700000|2021-01-20 04:25:00|10375.2|10374.6|10375.7|10374.7|10376|10375.1|10375|10374.2|123
1611117000000|2021-01-20 04:30:00|10375.6|10374.6|10375.1|10374.1|10375.9|10375.1|10374.9|10374.1|101
1611117300000|2021-01-20 04:35:00|10375.2|10374.2|10376|10375|10376.2|10375.4|10374.8|10374.1|134
1611117600000|2021-01-20 04:40:00|10376.1|10375.1|10376.2|10375.5|10377.1|10376.2|10376|10375|147
1611117900000|2021-01-20 04:45:00|10376.4|10375.4|10377.2|10376.2|10377.2|10376.4|10376.1|10375.1|110
1611118200000|2021-01-20 04:50:00|10377.3|10376.3|10376.7|10376|10377.7|10376.8|10376.4|10375.5|175
1611118500000|2021-01-20 04:55:00|10376.8|10376.1|10377.5|10376.5|10377.6|10376.8|10376.7|10375.8|139
1611118800000|2021-01-20 05:00:00|10377.4|10376.4|10376|10375.3|10377.5|10376.5|10375.6|10374.9|219
1611119100000|2021-01-20 05:05:00|10375.9|10375.2|10374.9|10373.9|10376|10375.3|10374.7|10373.9|190
1611119400000|2021-01-20 05:10:00|10375|10374|10375.4|10374.4|10375.6|10374.9|10374.5|10373.6|244
1611119700000|2021-01-20 05:15:00|10375.3|10374.3|10375.5|10374.5|10375.7|10374.8|10374.8|10373.9|215
1611120000000|2021-01-20 05:20:00|10375.6|10374.6|10376.3|10375.6|10376.4|10375.7|10375.4|10374.5|117
1611120300000|2021-01-20 05:25:00|10376.4|10375.7|10376.7|10375.7|10376.9|10376.2|10376.2|10375.5|132
1611120600000|2021-01-20 05:30:00|10376.8|10375.8|10376.6|10375.6|10376.8|10376|10376|10375.1|120
1611120900000|2021-01-20 05:35:00|10376.5|10375.5|10376.8|10375.8|10376.9|10376|10375.9|10375|183
1611121200000|2021-01-20 05:40:00|10376.7|10375.7|10376.6|10375.9|10376.9|10376.2|10376.4|10375.4|112
1611121500000|2021-01-20 05:45:00|10376.7|10376|10376.2|10375.2|10377.5|10376.7|10375.3|10374.5|188
1611121800000|2021-01-20 05:50:00|10376.1|10375.1|10376|10375.3|10376.5|10375.6|10375.9|10375.1|120
1611122100000|2021-01-20 05:55:00|10376.1|10375.4|10375.2|10374.2|10376.7|10376|10375.2|10374.2|195
1611122400000|2021-01-20 06:00:00|10375.3|10374.3|10374.4|10373.4|10375.9|10375.1|10374.2|10373.3|194
1611122700000|2021-01-20 06:05:00|10374.5|10373.5|10374.3|10373.3|10375.1|10374.3|10373.3|10372.4|276
1611123000000|2021-01-20 06:10:00|10374.1|10373.1|10374|10373|10374.3|10373.4|10372.9|10371.9|211
1611123300000|2021-01-20 06:15:00|10373.5|10372.8|10375.4|10374.4|10375.6|10374.9|10373.4|10372.5|189
1611123600000|2021-01-20 06:20:00|10375.3|10374.3|10376.3|10375.3|10377|10376.3|10375.3|10374.3|124
1611123900000|2021-01-20 06:25:00|10376.2|10375.5|10377.4|10376.4|10377.4|10376.4|10375.9|10375.1|128
1611124200000|2021-01-20 06:30:00|10377.3|10376.3|10374.6|10373.6|10377.3|10376.3|10374.1|10373.4|197
1611124500000|2021-01-20 06:35:00|10374.7|10373.7|10374.4|10373.4|10374.8|10373.9|10373.7|10372.9|227
1611124800000|2021-01-20 06:40:00|10374.3|10373.3|10373|10372.3|10374.5|10373.7|10372.8|10372|240
1611125100000|2021-01-20 06:45:00|10373.1|10372.4|10374.5|10373.5|10374.6|10373.6|10372.8|10372.1|231
1611125400000|2021-01-20 06:50:00|10374.6|10373.6|10374.9|10374.2|10374.9|10374.2|10373.6|10372.7|185
1611125700000|2021-01-20 06:55:00|10375|10374.3|10376.1|10375.1|10376.3|10375.3|10374.1|10373.4|199
1611126000000|2021-01-20 07:00:00|10376.2|10375.5|10377.2|10376.5|10377.8|10377|10375.2|10374.3|335
1611126300000|2021-01-20 07:05:00|10377.3|10376.6|10381.1|10380.4|10381.6|10380.7|10377.2|10376.3|467
1611126600000|2021-01-20 07:10:00|10381.2|10380.5|10380.2|10379.2|10381.5|10380.6|10379.1|10378.2|404
1611126900000|2021-01-20 07:15:00|10380.1|10379.1|10378.3|10377.6|10380.1|10379.3|10377.9|10377|309
1611127200000|2021-01-20 07:20:00|10378.5|10377.5|10375.8|10375.1|10379|10378.1|10375.8|10375.1|305
1611127500000|2021-01-20 07:25:00|10375.7|10375|10375.4|10374.7|10376.1|10375.2|10374.3|10373.5|276
1611127800000|2021-01-20 07:30:00|10375.3|10374.6|10375.5|10374.5|10375.8|10375|10373.4|10372.5|261
1611128100000|2021-01-20 07:35:00|10375.6|10374.6|10374|10373|10375.9|10375.1|10373.6|10372.8|218
1611128400000|2021-01-20 07:40:00|10374.1|10373.1|10372.5|10371.8|10375|10374.2|10371.9|10371.2|233
1611128700000|2021-01-20 07:45:00|10372.7|10372|10374.4|10373.4|10374.8|10373.9|10372.5|10371.7|275
1611129000000|2021-01-20 07:50:00|10374.6|10373.6|10376|10375|10376.7|10375.8|10374.3|10373.5|326
1611129300000|2021-01-20 07:55:00|10375.9|10375.2|10374.5|10373.8|10376.2|10375.5|10374.1|10373.1|262
1611129600000|2021-01-20 08:00:00|10374.6|10373.9|10373.2|10372.2|10375.9|10374.9|10372.4|10371.7|400
1611129900000|2021-01-20 08:05:00|10373.1|10372.1|10378.2|10377.2|10378.6|10377.8|10372.7|10371.9|425
1611130200000|2021-01-20 08:10:00|10378.1|10377.1|10378.5|10377.8|10379.9|10379.1|10377.9|10376.9|426
1611130500000|2021-01-20 08:15:00|10378.6|10377.9|10377.6|10376.6|10379.2|10378.5|10376.7|10375.9|412
1611130800000|2021-01-20 08:20:00|10377.7|10376.7|10377.4|10376.7|10378.3|10377.4|10376.7|10375.9|276
1611131100000|2021-01-20 08:25:00|10377.3|10376.6|10376|10375|10377.8|10377|10374.9|10374.1|354
1611131400000|2021-01-20 08:30:00|10375.8|10375.1|10380|10379.3|10380.9|10380.2|10375.8|10374.9|524
1611131700000|2021-01-20 08:35:00|10380.2|10379.2|10379.6|10378.6|10380.5|10379.8|10378.6|10377.9|448
1611132000000|2021-01-20 08:40:00|10379.4|10378.4|10382.2|10381.2|10382.8|10382.1|10378.4|10377.6|433
1611132300000|2021-01-20 08:45:00|10382.3|10381.3|10383.7|10382.7|10384|10383.1|10381.9|10381.1|345
1611132600000|2021-01-20 08:50:00|10383.6|10382.6|10379.5|10378.5|10384.4|10383.5|10378.5|10377.7|366
1611132900000|2021-01-20 08:55:00|10379.4|10378.7|10378|10377.3|10379.6|10378.7|10377.7|10376.9|378
1611133200000|2021-01-20 09:00:00|10378.1|10377.4|10378.2|10377.5|10379.6|10378.7|10377.1|10376.3|481
1611133500000|2021-01-20 09:05:00|10378.1|10377.4|10375.6|10374.6|10378.1|10377.4|10374.8|10373.8|615
1611133800000|2021-01-20 09:10:00|10375.4|10374.7|10376.6|10375.6|10376.6|10375.8|10374.8|10374.1|403
1611134100000|2021-01-20 09:15:00|10376.5|10375.5|10377.6|10376.9|10378.6|10377.9|10376.1|10375.4|356
1611134400000|2021-01-20 09:20:00|10377.5|10376.8|10379|10378|10379.7|10378.8|10376.7|10375.8|401
1611134700000|2021-01-20 09:25:00|10379.1|10378.1|10380.3|10379.3|10380.3|10379.3|10378|10377.3|312
1611135000000|2021-01-20 09:30:00|10380.2|10379.5|10379.8|10379.1|10380.5|10379.8|10378.6|10377.8|292
1611135300000|2021-01-20 09:35:00|10379.9|10379.2|10381.6|10380.6|10382.3|10381.4|10379.5|10378.6|333
1611135600000|2021-01-20 09:40:00|10381.4|10380.4|10378.4|10377.4|10381.4|10380.4|10378|10377.1|279
1611135900000|2021-01-20 09:45:00|10378.5|10377.5|10381.3|10380.3|10381.4|10380.5|10377.7|10377|329
1611136200000|2021-01-20 09:50:00|10381.2|10380.2|10381|10380.3|10382.9|10382|10379.6|10378.9|499
1611136500000|2021-01-20 09:55:00|10381.1|10380.1|10379.9|10378.9|10381.4|10380.6|10378.6|10377.8|302
1611136800000|2021-01-20 10:00:00|10379.8|10378.8|10380.2|10379.5|10380.9|10380|10379.1|10378.1|290
1611137100000|2021-01-20 10:05:00|10380.3|10379.6|10380.4|10379.4|10381.1|10380.2|10379.1|10378.2|317
1611137400000|2021-01-20 10:10:00|10380.3|10379.3|10380.1|10379.1|10381.7|10381|10379|10378.3|344
1611137700000|2021-01-20 10:15:00|10379.9|10379.2|10380.2|10379.2|10381|10380.1|10379.9|10379.2|157
1611138000000|2021-01-20 10:20:00|10380.3|10379.3|10380.6|10379.6|10382.3|10381.6|10379.6|10378.6|471
1611138300000|2021-01-20 10:25:00|10380.5|10379.5|10381.2|10380.2|10381.6|10380.8|10379.8|10379|335
1611138600000|2021-01-20 10:30:00|10381.1|10380.1|10378.8|10378.1|10381.4|10380.4|10378.8|10378|352
1611138900000|2021-01-20 10:35:00|10378.9|10378.2|10379.7|10378.7|10380.2|10379.2|10378.4|10377.7|248
1611139200000|2021-01-20 10:40:00|10379.8|10378.8|10377.4|10376.7|10379.8|10378.8|10377.4|10376.6|337
1611139500000|2021-01-20 10:45:00|10377.5|10376.8|10379.7|10378.7|10379.9|10379.2|10375.8|10374.9|488
1611139800000|2021-01-20 10:50:00|10379.4|10378.4|10379.1|10378.4|10380.3|10379.6|10378.2|10377.2|255
1611140100000|2021-01-20 10:55:00|10379.3|10378.3|10380.1|10379.1|10380.3|10379.6|10378.4|10377.5|256
1611140400000|2021-01-20 11:00:00|10380|10379.3|10380.8|10380.1|10381.2|10380.5|10379.5|10378.7|267
1611140700000|2021-01-20 11:05:00|10380.9|10380.2|10381.1|10380.1|10381.5|10380.7|10380.1|10379.2|306
1611141000000|2021-01-20 11:10:00|10381|10380|10381.1|10380.1|10381.2|10380.4|10380.4|10379.5|180
1611141300000|2021-01-20 11:15:00|10381|10380.3|10381.5|10380.5|10382.1|10381.4|10380.6|10379.8|268
1611141600000|2021-01-20 11:20:00|10381.6|10380.6|10381.9|10381.2|10382.4|10381.7|10381.5|10380.5|536
1611141900000|2021-01-20 11:25:00|10381.8|10381.1|10382.6|10381.6|10382.8|10382|10381.7|10380.9|306
1611142200000|2021-01-20 11:30:00|10382.7|10381.7|10383.4|10382.7|10383.9|10383.1|10382.6|10381.7|529
1611142500000|2021-01-20 11:35:00|10383.3|10382.6|10381.7|10380.7|10383.7|10382.9|10381.2|10380.3|263
1611142800000|2021-01-20 11:40:00|10381.5|10380.5|10381|10380.3|10382.7|10381.7|10380.6|10379.9|225
1611143100000|2021-01-20 11:45:00|10381.1|10380.1|10381|10380|10381.7|10381|10379.8|10379|285
1611143400000|2021-01-20 11:50:00|10381.1|10380.1|10381.2|10380.5|10381.5|10380.7|10380.8|10380|173
1611143700000|2021-01-20 11:55:00|10381.1|10380.4|10382.6|10381.6|10383.2|10382.2|10381.1|10380.4|235
1611144000000|2021-01-20 12:00:00|10382.5|10381.5|10382.7|10382|10382.9|10382.2|10381.5|10380.7|165
1611144300000|2021-01-20 12:05:00|10382.6|10381.9|10383.1|10382.1|10383.5|10382.7|10381.7|10381|177
1611144600000|2021-01-20 12:10:00|10382.8|10381.8|10382.4|10381.7|10383.3|10382.6|10382.2|10381.4|149
1611144900000|2021-01-20 12:15:00|10382.5|10381.8|10383.3|10382.3|10384.1|10383.4|10382|10381.3|238
1611145200000|2021-01-20 12:20:00|10382.8|10382.1|10381.6|10380.9|10383.3|10382.3|10381.3|10380.6|253
1611145500000|2021-01-20 12:25:00|10381.7|10381|10381.7|10380.7|10381.7|10381|10380.1|10379.4|189
1611145800000|2021-01-20 12:30:00|10381.8|10380.8|10379.7|10379|10382.3|10381.3|10379.6|10378.7|249
1611146100000|2021-01-20 12:35:00|10379.8|10379.1|10379.9|10378.9|10380.3|10379.6|10379.3|10378.5|159
1611146400000|2021-01-20 12:40:00|10379.7|10379|10380.5|10379.5|10380.5|10379.7|10379.5|10378.7|115
1611146700000|2021-01-20 12:45:00|10380.3|10379.6|10382.6|10381.6|10383.3|10382.3|10380.1|10379.4|251
1611147000000|2021-01-20 12:50:00|10382.5|10381.5|10383.6|10382.9|10383.8|10382.9|10381.6|10380.8|367
1611147300000|2021-01-20 12:55:00|10383.5|10382.8|10383.1|10382.1|10383.7|10382.9|10382.3|10381.5|240
1611147600000|2021-01-20 13:00:00|10383.2|10382.2|10384.2|10383.5|10384.9|10384.2|10382.7|10381.8|376
1611147900000|2021-01-20 13:05:00|10384.1|10383.4|10383.8|10382.8|10384.4|10383.7|10382.7|10381.9|282
1611148200000|2021-01-20 13:10:00|10383.7|10383.1|10382|10381.3|10384|10383.1|10381.8|10380.9|328
1611148500000|2021-01-20 13:15:00|10381.9|10381.2|10380.5|10379.5|10383|10382.3|10380.2|10379.2|372
1611148800000|2021-01-20 13:20:00|10380.6|10379.6|10380.4|10379.7|10382|10381.3|10379.8|10379.1|302
1611149100000|2021-01-20 13:25:00|10380.3|10379.6|10383.2|10382.2|10383.3|10382.3|10379.6|10378.9|350
1611149400000|2021-01-20 13:30:00|10383.3|10382.3|10382.1|10381.4|10383.3|10382.3|10380.8|10379.9|301
1611149700000|2021-01-20 13:35:00|10382.2|10381.5|10383|10382|10383.6|10382.7|10381.5|10380.8|300
1611150000000|2021-01-20 13:40:00|10382.7|10381.8|10380.7|10380|10382.9|10381.9|10380.6|10379.8|282
1611150300000|2021-01-20 13:45:00|10380.6|10379.9|10380.6|10379.9|10382.3|10381.4|10380.4|10379.7|240
1611150600000|2021-01-20 13:50:00|10380.4|10379.7|10378.5|10377.5|10380.7|10380|10378.2|10377.5|301
1611150900000|2021-01-20 13:55:00|10378.6|10377.6|10375|10374.3|10378.6|10377.8|10374|10373.2|397
1611151200000|2021-01-20 14:00:00|10375.1|10374.1|10373.9|10373.2|10376.3|10375.4|10373.2|10372.5|480
1611151500000|2021-01-20 14:05:00|10373.8|10373.1|10375.7|10374.7|10376.7|10375.7|10372.5|10371.8|409
1611151800000|2021-01-20 14:10:00|10375.9|10374.9|10376.1|10375.4|10376.8|10376.1|10374.3|10373.5|388
1611152100000|2021-01-20 14:15:00|10376|10375.3|10375.6|10374.6|10376.2|10375.4|10373.9|10373.2|268
1611152400000|2021-01-20 14:20:00|10375.4|10374.4|10375.3|10374.6|10375.6|10374.9|10373|10372.2|466
1611152700000|2021-01-20 14:25:00|10375.4|10374.7|10376.7|10376|10378|10377.1|10374.4|10373.7|398
1611153000000|2021-01-20 14:30:00|10376.8|10375.7|10375.9|10375.2|10377.9|10377|10375.7|10374.8|505
1611153300000|2021-01-20 14:35:00|10375.8|10375.1|10371.7|10370.7|10376.8|10376.1|10370.4|10369.5|531
1611153600000|2021-01-20 14:40:00|10371.4|10370.4|10372.1|10371.4|10373.2|10372.3|10370|10369.3|452
1611153900000|2021-01-20 14:45:00|10372|10371.3|10371|10370|10374|10373.1|10370.9|10370|382
1611154200000|2021-01-20 14:50:00|10371.3|10370.3|10378.2|10377.5|10378.2|10377.5|10370|10369.1|754
1611154500000|2021-01-20 14:55:00|10378.3|10377.6|10378.3|10377.3|10379.2|10378.5|10377.2|10376.5|453
1611154800000|2021-01-20 15:00:00|10378.2|10377.5|10373.3|10372.6|10378.2|10377.5|10372.6|10371.6|647
1611155100000|2021-01-20 15:05:00|10373.5|10372.8|10365.1|10364.1|10374.2|10373.3|10364|10363|678
1611155400000|2021-01-20 15:10:00|10365.2|10364.2|10358.6|10357.6|10365.4|10364.4|10356.3|10355.6|843
1611155700000|2021-01-20 15:15:00|10359|10358|10352.8|10351.8|10359|10358|10351.4|10350.4|842
1611156000000|2021-01-20 15:20:00|10352.7|10351.7|10355.7|10355|10358.7|10358|10351.8|10350.8|824
1611156300000|2021-01-20 15:25:00|10355.6|10354.9|10357|10356.3|10359.9|10359.1|10352.9|10352.2|672
1611156600000|2021-01-20 15:30:00|10356.9|10356.2|10354|10353.3|10357.5|10356.7|10353.9|10353.2|633
1611156900000|2021-01-20 15:35:00|10353.8|10353.1|10355.1|10354.1|10356.3|10355.3|10352.5|10351.8|501
1611157200000|2021-01-20 15:40:00|10355|10354|10354.2|10353.5|10355|10354|10347.5|10346.7|659
1611157500000|2021-01-20 15:45:00|10354|10353.3|10349.2|10348.2|10354|10353.3|10345.1|10344.2|674
1611157800000|2021-01-20 15:50:00|10349|10348.3|10354.3|10353.6|10354.6|10353.9|10346.8|10346.1|712
1611158100000|2021-01-20 15:55:00|10354.4|10353.7|10355.6|10354.9|10358.8|10357.9|10352.7|10352|644
1611158400000|2021-01-20 16:00:00|10355.8|10355.1|10359.4|10358.7|10359.4|10358.7|10354.6|10353.8|667
1611158700000|2021-01-20 16:05:00|10359.6|10358.6|10358.1|10357.1|10361|10360.2|10357.4|10356.4|525
1611159000000|2021-01-20 16:10:00|10358|10357|10357.2|10356.5|10358.7|10358|10356.1|10355.4|392
1611159300000|2021-01-20 16:15:00|10357.1|10356.4|10362.5|10361.5|10362.6|10361.8|10356.2|10355.5|444
1611159600000|2021-01-20 16:20:00|10362.6|10361.6|10361.4|10360.7|10362.6|10361.6|10359.6|10358.9|375
1611159900000|2021-01-20 16:25:00|10361.5|10360.8|10361.2|10360.2|10362.5|10361.8|10360.7|10359.9|390
1611160200000|2021-01-20 16:30:00|10361.1|10360.4|10359.9|10359.2|10362.4|10361.6|10359.2|10358.4|412
1611160500000|2021-01-20 16:35:00|10360|10359.3|10359.8|10359.1|10361|10360.3|10359.1|10358.4|289
1611160800000|2021-01-20 16:40:00|10359.9|10359.2|10359|10358|10360.4|10359.6|10358.9|10357.9|337
1611161100000|2021-01-20 16:45:00|10358.9|10357.9|10358.2|10357.2|10359.5|10358.7|10358.1|10357.1|253
1611161400000|2021-01-20 16:50:00|10358.4|10357.4|10358.8|10358.1|10359|10358.2|10357.1|10356.3|286
1611161700000|2021-01-20 16:55:00|10358.7|10358|10356.4|10355.7|10358.9|10358.2|10355.2|10354.4|344
1611162000000|2021-01-20 17:00:00|10356.5|10355.5|10357|10356.3|10357|10356.3|10354.6|10353.7|361
1611162300000|2021-01-20 17:05:00|10357.1|10356.4|10358.2|10357.2|10358.2|10357.2|10356.8|10356|220
1611162600000|2021-01-20 17:10:00|10358.3|10357.3|10359|10358|10359.9|10359.2|10357.7|10356.7|260
1611162900000|2021-01-20 17:15:00|10358.9|10357.9|10361.3|10360.6|10361.8|10360.8|10358.5|10357.6|231
1611163200000|2021-01-20 17:20:00|10361.2|10360.5|10359.6|10358.6|10362.8|10362|10359|10358|292
1611163500000|2021-01-20 17:25:00|10359.3|10358.5|10361.1|10360.1|10361.2|10360.5|10358|10357|220
1611163800000|2021-01-20 17:30:00|10360.9|10359.9|10359.5|10358.5|10362|10361.3|10359.2|10358.4|249
1611164100000|2021-01-20 17:35:00|10359.4|10358.8|10361.3|10360.3|10361.6|10360.8|10359.2|10358.4|201
1611164400000|2021-01-20 17:40:00|10361.2|10360.2|10361.2|10360.5|10361.7|10360.7|10360.5|10359.5|182
1611164700000|2021-01-20 17:45:00|10361.3|10360.6|10360.7|10359.7|10361.3|10360.6|10359.7|10358.7|251
1611165000000|2021-01-20 17:50:00|10360.6|10359.6|10358.2|10357.5|10360.6|10359.6|10358.1|10357.4|150
1611165300000|2021-01-20 17:55:00|10358.3|10357.6|10360.8|10359.8|10361.1|10360.1|10357.7|10357|246
1611165600000|2021-01-20 18:00:00|10360.7|10359.7|10360.4|10359.7|10362.1|10361.4|10359.5|10358.7|344
1611165900000|2021-01-20 18:05:00|10360.7|10360|10364.3|10363.3|10364.4|10363.4|10360.6|10359.9|262
1611166200000|2021-01-20 18:10:00|10364.4|10363.4|10362|10361.3|10364.4|10363.4|10361|10360.2|300
1611166500000|2021-01-20 18:15:00|10361.9|10361.2|10361.2|10360.2|10362.4|10361.7|10360.7|10359.7|191
1611166800000|2021-01-20 18:20:00|10361.3|10360.3|10360|10359|10361.3|10360.5|10360|10359|160
1611167100000|2021-01-20 18:25:00|10360.1|10359.1|10359.6|10358.6|10360.8|10359.9|10359.3|10358.3|235
1611167400000|2021-01-20 18:30:00|10359.5|10358.5|10358.9|10358.2|10360.4|10359.7|10358.9|10358.2|217
1611167700000|2021-01-20 18:35:00|10359|10358.3|10359.9|10358.9|10360|10359.3|10358.9|10358.2|234
1611168000000|2021-01-20 18:40:00|10360|10359|10360|10359.3|10360.8|10360.1|10359.3|10358.5|166
1611168300000|2021-01-20 18:45:00|10359.9|10359.2|10358.9|10357.9|10360.6|10359.9|10358.9|10357.9|143
1611168600000|2021-01-20 18:50:00|10359|10358|10359.7|10359|10360.3|10359.3|10358.8|10357.9|136
1611168900000|2021-01-20 18:55:00|10359.6|10358.9|10359.2|10358.2|10360.1|10359.4|10358.4|10357.7|196
1611169200000|2021-01-20 19:00:00|10359.3|10358.3|10360.4|10359.7|10360.8|10360.1|10359.1|10358.2|178
1611169500000|2021-01-20 19:05:00|10360.6|10359.6|10359.3|10358.3|10361.5|10360.8|10359.1|10358.2|228
1611169800000|2021-01-20 19:10:00|10359.2|10358.2|10359.1|10358.4|10359.3|10358.5|10357.7|10356.9|165
1611170100000|2021-01-20 19:15:00|10359.2|10358.5|10359.1|10358.4|10359.4|10358.7|10358.6|10357.9|100
1611170400000|2021-01-20 19:20:00|10359.2|10358.5|10358.7|10358|10359.3|10358.6|10358.5|10357.7|122
1611170700000|2021-01-20 19:25:00|10358.6|10357.9|10358.8|10358.1|10359|10358.3|10358.2|10357.4|160
1611171000000|2021-01-20 19:30:00|10358.9|10358.2|10357.5|10356.8|10358.9|10358.2|10356.2|10355.5|223
1611171300000|2021-01-20 19:35:00|10357.4|10356.7|10357.4|10356.7|10357.8|10357|10356.2|10355.4|169
1611171600000|2021-01-20 19:40:00|10357.5|10356.8|10356.7|10356|10357.5|10356.8|10356.2|10355.4|185
1611171900000|2021-01-20 19:45:00|10356.8|10355.8|10356.3|10355.6|10357.7|10356.9|10356.3|10355.4|186
1611172200000|2021-01-20 19:50:00|10356.4|10355.7|10354.7|10354|10356.6|10355.7|10354.7|10354|191
1611172500000|2021-01-20 19:55:00|10354.8|10353.8|10354|10353.3|10354.9|10354.1|10353.7|10352.7|357
1611172800000|2021-01-20 20:00:00|10354.1|10353.1|10353.5|10352.5|10356.6|10355.9|10353.3|10352.4|452
1611173100000|2021-01-20 20:05:00|10353.3|10352.6|10353.5|10352.5|10353.9|10353.1|10352.2|10351.5|262
1611173400000|2021-01-20 20:10:00|10353.4|10352.4|10352.6|10351.6|10353.8|10352.9|10352.4|10351.5|157
1611173700000|2021-01-20 20:15:00|10352.5|10351.8|10353.1|10352.1|10353.4|10352.5|10352.2|10351.4|155
1611174000000|2021-01-20 20:20:00|10353|10352.3|10353.9|10353.2|10354.1|10353.3|10352.6|10351.9|198
1611174300000|2021-01-20 20:25:00|10354|10353.3|10353.9|10352.9|10354.6|10353.9|10352.8|10352.1|274
1611174600000|2021-01-20 20:30:00|10353.7|10352.7|10354|10353.3|10354.3|10353.5|10352.3|10351.5|352
1611174900000|2021-01-20 20:35:00|10354.1|10353.4|10354|10353|10354.9|10354.1|10353.1|10352.3|259
1611175200000|2021-01-20 20:40:00|10353.9|10352.9|10356.2|10355.5|10356.7|10355.7|10353.7|10352.8|330
1611175500000|2021-01-20 20:45:00|10356.4|10355.4|10355.4|10354.4|10356.5|10355.6|10354.6|10353.7|163
1611175800000|2021-01-20 20:50:00|10355.5|10354.5|10355.3|10354.6|10357|10356.2|10355.3|10354.3|295
1611176100000|2021-01-20 20:55:00|10355.4|10354.7|10352.4|10351.4|10355.7|10354.7|10351.7|10350.7|352
1611176400000|2021-01-20 21:00:00|10352.6|10351.6|10352.8|10351.8|10354|10353|10352.4|10351.4|204
1611176700000|2021-01-20 21:05:00|10352.9|10351.9|10354|10353|10354.3|10353.3|10352.7|10351.7|446
1611177000000|2021-01-20 21:10:00|10353.9|10352.9|10354.4|10353.4|10354.5|10353.6|10353.7|10352.8|118
1611177300000|2021-01-20 21:15:00|10354.3|10353.3|10353.8|10352.8|10354.4|10353.6|10353.3|10352.4|126
1611177600000|2021-01-20 21:20:00|10353.7|10352.7|10353.6|10352.9|10354.4|10353.6|10353.5|10352.6|86
1611177900000|2021-01-20 21:25:00|10353.5|10352.8|10353.3|10352.3|10354.5|10353.6|10353.2|10352.3|157
1611178200000|2021-01-20 21:30:00|10353.2|10352.5|10352.7|10352|10353.7|10352.8|10352.6|10351.8|219
1611178500000|2021-01-20 21:35:00|10352.8|10352.1|10353.4|10352.4|10353.5|10352.5|10352.5|10351.6|226
1611178800000|2021-01-20 21:40:00|10353.5|10352.5|10354.4|10353.4|10354.5|10353.7|10353.3|10352.3|305
1611179100000|2021-01-20 21:45:00|10354.5|10353.5|10354.5|10353.5|10354.7|10353.8|10354.3|10353.3|304
1611179400000|2021-01-20 21:50:00|10354.6|10353.6|10355.2|10354.2|10355.6|10354.6|10354.6|10353.6|506
1611179700000|2021-01-20 21:55:00|10355.3|10354.3|10356.2|10352|10356.3|10354.3|10353.5|10351.8|404
1611180000000|2021-01-20 22:00:00|10355.6|10352.3|10355.8|10353.1|10355.9|10353.3|10355.4|10352.3|28
1611180300000|2021-01-20 22:05:00|10356.2|10352.8|10357|10354|10360.4|10354.8|10354.9|10352.2|1396
1611180600000|2021-01-20 22:10:00|10356.9|10353.9|10356.1|10353.4|10357.3|10354.1|10356|10353.1|1139
1611180900000|2021-01-20 22:15:00|10356.5|10353.3|10355.6|10353|10356.9|10353.4|10355|10351.8|1422
1611181200000|2021-01-20 22:20:00|10355.7|10352.9|10357.2|10354.5|10357.8|10354.5|10354.9|10352.8|923
1611181500000|2021-01-20 22:25:00|10357.4|10354.7|10357.8|10353.8|10358|10354.7|10357.2|10353.6|262
1611181800000|2021-01-20 22:30:00|10357.7|10353.7|10357.4|10353.8|10358.1|10354.7|10357|10353.5|174
1611182100000|2021-01-20 22:35:00|10357.2|10353.9|10359|10354.6|10359.7|10354.8|10357.2|10353.7|1327
1611182400000|2021-01-20 22:40:00|10358.9|10354.7|10358.7|10354.6|10359|10355.1|10358.2|10353.8|1004
1611182700000|2021-01-20 22:45:00|10358.4|10354.9|10357.2|10355.1|10358.9|10356.4|10356.8|10352.7|1601
1611183000000|2021-01-20 22:50:00|10357.5|10355.4|10358.4|10356|10359.1|10356.4|10357.1|10354.8|1421
1611183300000|2021-01-20 22:55:00|10358.3|10356.1|10359|10355.6|10359.3|10356.5|10355|10350.8|936
1611183600000|2021-01-20 23:00:00|10359.5|10355.5|10356.4|10355.4|10359.6|10356.2|10355.9|10354.3|872
1611183900000|2021-01-20 23:05:00|10356.3|10355.3|10354.6|10353.6|10357.1|10356.1|10354.4|10353.4|245
1611184200000|2021-01-20 23:10:00|10354.5|10353.5|10354.4|10353.4|10354.9|10353.9|10353.4|10352.4|476
1611184500000|2021-01-20 23:15:00|10354.5|10353.5|10354.4|10353.4|10355.1|10354.1|10353.5|10352.5|154
1611184800000|2021-01-20 23:20:00|10354.3|10353.3|10354.3|10353.3|10354.9|10353.9|10353.6|10352.6|241
1611185100000|2021-01-20 23:25:00|10354.2|10353.2|10354.8|10353.8|10355|10354|10354.2|10353.2|66
1611185400000|2021-01-20 23:30:00|10354.7|10353.7|10352.9|10351.9|10354.8|10353.8|10352.2|10351.2|185
1611185700000|2021-01-20 23:35:00|10353|10352|10353.7|10352.7|10354.1|10353.2|10352.7|10351.8|174
1611186000000|2021-01-20 23:40:00|10353.8|10352.8|10354.3|10353.3|10354.7|10353.7|10353.7|10352.7|133
1611186300000|2021-01-20 23:45:00|10354.1|10353.1|10355.4|10354.4|10355.4|10354.4|10353.2|10352.2|209
1611186600000|2021-01-20 23:50:00|10355.3|10354.3|10354.6|10353.6|10355.7|10354.7|10354.6|10353.6|145
1611186900000|2021-01-20 23:55:00|10354.7|10353.7|10356.3|10355.3|10356.5|10355.5|10354.5|10353.6|160
1611187200000|2021-01-21 00:00:00|10356.2|10355.2|10357.8|10356.8|10358|10357|10354.4|10353.4|295
1611187500000|2021-01-21 00:05:00|10358|10357|10358.6|10357.6|10359.5|10358.5|10357.8|10356.8|227
1611187800000|2021-01-21 00:10:00|10358.7|10357.7|10358.4|10357.4|10359|10358|10358|10357|193
1611188100000|2021-01-21 00:15:00|10358.3|10357.3|10359.6|10358.6|10360|10359|10357.9|10356.9|275
1611188400000|2021-01-21 00:20:00|10359.5|10358.5|10360.8|10360.1|10362.4|10361.7|10359.3|10358.3|370
1611188700000|2021-01-21 00:25:00|10360.7|10360|10362.5|10361.5|10362.8|10361.8|10360.7|10359.9|249
1611189000000|2021-01-21 00:30:00|10362.6|10361.6|10365.2|10364.2|10366|10365.2|10362.2|10361.2|257
1611189300000|2021-01-21 00:35:00|10364.9|10364|10363.5|10362.5|10365.3|10364.5|10363.3|10362.3|248
1611189600000|2021-01-21 00:40:00|10363.6|10362.6|10365.6|10364.9|10365.8|10365|10362.9|10361.9|277
1611189900000|2021-01-21 00:45:00|10365.7|10365|10365.9|10364.9|10367.3|10366.5|10365.6|10364.9|264
1611190200000|2021-01-21 00:50:00|10365.8|10364.8|10361.8|10360.8|10366.9|10365.9|10361.8|10360.8|435
1611190500000|2021-01-21 00:55:00|10361.5|10360.5|10361.3|10360.3|10362.5|10361.5|10360.1|10359.3|414
1611190800000|2021-01-21 01:00:00|10361.2|10360.2|10357.7|10357|10361.3|10360.3|10357.5|10356.8|352
1611191100000|2021-01-21 01:05:00|10357.5|10356.5|10354.4|10353.4|10357.6|10356.7|10353.7|10352.7|584
1611191400000|2021-01-21 01:10:00|10354.3|10353.3|10354.3|10353.3|10354.7|10353.8|10352.2|10351.2|511
1611191700000|2021-01-21 01:15:00|10354.4|10353.4|10352.2|10351.2|10354.5|10353.5|10350.8|10349.8|530
1611192000000|2021-01-21 01:20:00|10352.3|10351.3|10351.9|10350.9|10353.3|10352.3|10350.7|10349.8|482
1611192300000|2021-01-21 01:25:00|10352|10351|10354.6|10353.6|10354.6|10353.6|10351.2|10350.4|451
1611192600000|2021-01-21 01:30:00|10354.7|10353.7|10354.8|10353.8|10355.8|10355|10353.5|10352.6|427
1611192900000|2021-01-21 01:35:00|10354.7|10354|10355.1|10354.1|10355.8|10354.9|10353.8|10353|412
1611193200000|2021-01-21 01:40:00|10355|10354|10355.7|10354.7|10356.5|10355.5|10353.8|10352.9|511
1611193500000|2021-01-21 01:45:00|10355.8|10354.8|10355.2|10354.5|10356.4|10355.6|10355|10354.1|336
1611193800000|2021-01-21 01:50:00|10355.1|10354.4|10355.8|10355.1|10356.4|10355.4|10355.1|10354.2|389
1611194100000|2021-01-21 01:55:00|10355.7|10355|10355.9|10354.9|10356.2|10355.3|10355.3|10354.6|226
1611194400000|2021-01-21 02:00:00|10355.8|10354.8|10355.9|10355.2|10356.8|10355.9|10355.4|10354.5|266
1611194700000|2021-01-21 02:05:00|10355.8|10355.1|10355.9|10355.2|10356.7|10355.8|10355.5|10354.6|242
1611195000000|2021-01-21 02:10:00|10356|10355|10357.5|10356.8|10358.6|10357.9|10355.8|10355|323
1611195300000|2021-01-21 02:15:00|10357.7|10356.7|10357.6|10356.6|10358.4|10357.5|10356.7|10356|388
1611195600000|2021-01-21 02:20:00|10357.7|10356.7|10356.4|10355.7|10358|10357|10355.8|10354.8|468
1611195900000|2021-01-21 02:25:00|10356.3|10355.6|10356.8|10355.8|10357.1|10356.2|10356|10355.2|111
1611196200000|2021-01-21 02:30:00|10356.9|10355.9|10356.4|10355.7|10357.3|10356.4|10356.3|10355.6|70
1611196500000|2021-01-21 02:35:00|10356.5|10355.8|10358.1|10357.1|10358.2|10357.2|10356.4|10355.6|111
1611196800000|2021-01-21 02:40:00|10358.2|10357.2|10357.5|10356.8|10358.4|10357.4|10356.7|10355.7|416
1611197100000|2021-01-21 02:45:00|10357.4|10356.7|10355.2|10354.2|10358.1|10357.3|10355.2|10354.2|344
1611197400000|2021-01-21 02:50:00|10355.3|10354.5|10354.1|10353.1|10356.3|10355.4|10353.8|10352.8|208
1611197700000|2021-01-21 02:55:00|10354.2|10353.2|10353.5|10352.5|10354.8|10353.9|10352.9|10352|345
1611198000000|2021-01-21 03:00:00|10353.3|10352.6|10353.7|10352.7|10353.9|10353|10352.6|10351.8|316
1611198300000|2021-01-21 03:05:00|10353.8|10352.8|10355.1|10354.1|10355.2|10354.3|10353.5|10352.7|220
1611198600000|2021-01-21 03:10:00|10355.2|10354.2|10355.5|10354.5|10355.9|10355.2|10354.4|10353.4|204
1611198900000|2021-01-21 03:15:00|10355.3|10354.6|10353.3|10352.3|10355.3|10354.6|10352.8|10352|244
1611199200000|2021-01-21 03:20:00|10353.4|10352.4|10354|10353|10354.4|10353.4|10353.3|10352.3|201
1611199500000|2021-01-21 03:25:00|10354.1|10353.1|10353.9|10352.9|10354.1|10353.3|10353.2|10352.4|120
1611199800000|2021-01-21 03:30:00|10354|10353|10352.1|10351.4|10354|10353|10352.1|10351.2|235
1611200100000|2021-01-21 03:35:00|10352.2|10351.5|10352.7|10352|10353.1|10352.3|10351.7|10351|265
1611200400000|2021-01-21 03:40:00|10352.6|10351.9|10352|10351.3|10352.9|10352|10351.2|10350.5|153
1611200700000|2021-01-21 03:45:00|10352.2|10351.2|10352.4|10351.4|10352.8|10352|10351.9|10351.2|125
1611201000000|2021-01-21 03:50:00|10352.3|10351.3|10350.9|10350.2|10352.5|10351.5|10350.1|10349.4|177
1611201300000|2021-01-21 03:55:00|10350.8|10350.1|10349.3|10348.6|10352.1|10351.4|10349.1|10348.4|359
1611201600000|2021-01-21 04:00:00|10349.6|10348.9|10350|10349|10350.4|10349.7|10348.7|10347.9|192
1611201900000|2021-01-21 04:05:00|10350.1|10349.1|10351.2|10350.2|10351.3|10350.6|10349.5|10348.8|151
1611202200000|2021-01-21 04:10:00|10351.1|10350.1|10350.6|10349.9|10351.9|10351.2|10350.3|10349.6|191
1611202500000|2021-01-21 04:15:00|10350.5|10349.8|10348.3|10347.6|10350.8|10350|10346.9|10346.2|287
1611202800000|2021-01-21 04:20:00|10348.2|10347.5|10348.4|10347.7|10348.8|10347.9|10347.3|10346.6|164
1611203100000|2021-01-21 04:25:00|10348.3|10347.6|10347.9|10346.9|10348.8|10347.9|10347.3|10346.4|200
1611203400000|2021-01-21 04:30:00|10347.8|10346.8|10347.6|10346.9|10348.4|10347.6|10347.2|10346.5|198
1611203700000|2021-01-21 04:35:00|10347.7|10347|10346.2|10345.2|10347.7|10347|10344.2|10343.4|225
1611204000000|2021-01-21 04:40:00|10346.3|10345.3|10346.1|10345.4|10346.8|10346.1|10345.7|10345|212
1611204300000|2021-01-21 04:45:00|10346|10345.3|10343.6|10342.6|10346.5|10345.8|10343.3|10342.4|285
1611204600000|2021-01-21 04:50:00|10343.5|10342.5|10341.1|10340.4|10344|10343|10340.7|10340|379
1611204900000|2021-01-21 04:55:00|10341|10340.3|10340.4|10339.7|10342.7|10342|10339.7|10338.7|268
1611205200000|2021-01-21 05:00:00|10340.3|10339.6|10341.2|10340.5|10341.5|10340.8|10339.5|10338.6|284
1611205500000|2021-01-21 05:05:00|10341.1|10340.4|10342.3|10341.3|10342.8|10342|10341.1|10340.4|183
1611205800000|2021-01-21 05:10:00|10342.2|10341.2|10340.8|10340.1|10342.4|10341.4|10340.3|10339.6|214
1611206100000|2021-01-21 05:15:00|10340.9|10340.2|10338.9|10337.9|10341.2|10340.5|10338.6|10337.6|250
1611206400000|2021-01-21 05:20:00|10338.8|10337.8|10334.1|10333.4|10339|10338.2|10333.9|10333|397
1611206700000|2021-01-21 05:25:00|10334.2|10333.2|10337.1|10336.1|10337.1|10336.1|10333.9|10332.9|255
1611207000000|2021-01-21 05:30:00|10337.2|10336.2|10338.3|10337.6|10338.4|10337.7|10336.3|10335.5|239
1611207300000|2021-01-21 05:35:00|10338.2|10337.5|10336.6|10335.9|10338.9|10338.1|10336.1|10335.3|217
1611207600000|2021-01-21 05:40:00|10336.7|10336|10340.5|10339.8|10340.6|10339.8|10336.6|10335.6|227
1611207900000|2021-01-21 05:45:00|10340.4|10339.7|10338.8|10338.1|10340.6|10339.8|10338.2|10337.5|181
1611208200000|2021-01-21 05:50:00|10338.7|10338|10337.9|10337.2|10339.1|10338.2|10337.2|10336.5|214
1611208500000|2021-01-21 05:55:00|10337.8|10337.1|10337.3|10336.6|10337.8|10337.1|10336.6|10335.9|202
1611208800000|2021-01-21 06:00:00|10337.4|10336.4|10338.6|10337.6|10339.3|10338.3|10337.4|10336.4|271
1611209100000|2021-01-21 06:05:00|10338.5|10337.5|10338|10337|10338.6|10337.9|10337.5|10336.7|208
1611209400000|2021-01-21 06:10:00|10337.9|10336.9|10337.3|10336.6|10338|10337.2|10337.1|10336.2|121
1611209700000|2021-01-21 06:15:00|10337.4|10336.7|10339.9|10338.9|10340|10339.1|10337|10336|164
1611210000000|2021-01-21 06:20:00|10340|10339|10341|10340.3|10341.1|10340.4|10339.1|10338.3|194
1611210300000|2021-01-21 06:25:00|10340.9|10340.2|10339.9|10338.9|10341.2|10340.3|10339.4|10338.7|175
1611210600000|2021-01-21 06:30:00|10340|10339|10340.5|10339.5|10341|10340.3|10338.8|10338.1|200
1611210900000|2021-01-21 06:35:00|10340.4|10339.7|10340.7|10339.7|10340.8|10339.8|10338.6|10337.8|191
1611211200000|2021-01-21 06:40:00|10340.8|10339.8|10344|10343.3|10345|10344.1|10340.7|10339.7|315
1611211500000|2021-01-21 06:45:00|10343.9|10343.2|10344.2|10343.2|10344.8|10344.1|10343.5|10342.7|176
1611211800000|2021-01-21 06:50:00|10344.3|10343.3|10341.2|10340.5|10344.6|10343.8|10340.1|10339.4|274
1611212100000|2021-01-21 06:55:00|10341.3|10340.6|10339.4|10338.4|10341.6|10340.8|10339.1|10338.3|192
1611212400000|2021-01-21 07:00:00|10339.5|10338.5|10340.7|10339.7|10341.1|10340.4|10339.1|10338.1|347
1611212700000|2021-01-21 07:05:00|10340.6|10339.6|10342|10341|10342.6|10341.6|10340.5|10339.6|273
1611213000000|2021-01-21 07:10:00|10342.1|10341.1|10340.4|10339.4|10342.6|10341.7|10340.4|10339.4|277
1611213300000|2021-01-21 07:15:00|10340.3|10339.3|10341.1|10340.1|10342.2|10341.3|10340.3|10339.3|252
1611213600000|2021-01-21 07:20:00|10341.3|10340.3|10343.5|10342.5|10343.6|10342.8|10340.9|10339.9|300
1611213900000|2021-01-21 07:25:00|10343.4|10342.4|10346.4|10345.4|10346.5|10345.5|10343|10342|289
1611214200000|2021-01-21 07:30:00|10346.3|10345.3|10346|10345|10346.4|10345.5|10344.9|10343.9|234
1611214500000|2021-01-21 07:35:00|10346.1|10345.1|10348.7|10347.7|10348.8|10347.9|10344.8|10343.9|442
1611214800000|2021-01-21 07:40:00|10348.5|10347.5|10348.7|10347.7|10348.9|10347.9|10347.4|10346.5|351
1611215100000|2021-01-21 07:45:00|10348.6|10347.6|10347.7|10346.7|10349.6|10348.9|10347.4|10346.5|282
1611215400000|2021-01-21 07:50:00|10347.8|10346.8|10349.8|10349.1|10350.2|10349.5|10346.8|10346.1|328
1611215700000|2021-01-21 07:55:00|10349.7|10349|10352.6|10351.6|10354.5|10353.8|10349.6|10348.8|557
1611216000000|2021-01-21 08:00:00|10352.7|10351.7|10351.8|10351.1|10353.2|10352.2|10351.2|10350.3|460
1611216300000|2021-01-21 08:05:00|10351.9|10351.2|10352.1|10351.1|10352.8|10351.8|10349.5|10348.8|336
1611216600000|2021-01-21 08:10:00|10352|10351|10354.9|10353.9|10355.2|10354.4|10351|10350.2|387
1611216900000|2021-01-21 08:15:00|10354.8|10353.8|10354.8|10354.1|10355.1|10354.3|10353|10352.2|403
1611217200000|2021-01-21 08:20:00|10354.7|10354|10353.8|10353.1|10355.9|10355.1|10352.6|10351.9|482
1611217500000|2021-01-21 08:25:00|10353.9|10353.2|10353.8|10353.1|10355|10354.2|10352.9|10352.1|355
1611217800000|2021-01-21 08:30:00|10353.9|10353.2|10354.9|10354.2|10356.1|10355.4|10353.9|10353.2|351
1611218100000|2021-01-21 08:35:00|10355.1|10354.4|10353.5|10352.5|10356.1|10355.3|10352.3|10351.5|524
1611218400000|2021-01-21 08:40:00|10353.4|10352.4|10351.1|10350.4|10353.5|10352.7|10350.5|10349.7|426
1611218700000|2021-01-21 08:45:00|10351.2|10350.2|10349.9|10348.9|10351.4|10350.7|10347.9|10347.2|559
1611219000000|2021-01-21 08:50:00|10350|10349|10350.8|10350.1|10352.4|10351.7|10349.9|10348.9|377
1611219300000|2021-01-21 08:55:00|10350.9|10350.2|10349|10348|10352|10351.3|10348.5|10347.7|396
1611219600000|2021-01-21 09:00:00|10348.9|10347.9|10349.4|10348.7|10349.8|10349|10347.8|10346.9|487
1611219900000|2021-01-21 09:05:00|10349.3|10348.6|10350.3|10349.6|10351|10350.1|10349.1|10348.4|284
1611220200000|2021-01-21 09:10:00|10350.5|10349.5|10348.2|10347.2|10350.6|10349.8|10347.9|10347.2|292
1611220500000|2021-01-21 09:15:00|10348.1|10347.4|10347.1|10346.1|10348.7|10347.9|10346.2|10345.5|338
1611220800000|2021-01-21 09:20:00|10347|10346|10345.8|10344.8|10347.6|10346.7|10345.5|10344.7|256
1611221100000|2021-01-21 09:25:00|10345.6|10344.9|10346.7|10345.7|10346.8|10346|10344.3|10343.5|425
1611221400000|2021-01-21 09:30:00|10346.8|10345.8|10345.5|10344.8|10347.3|10346.3|10345.2|10344.5|293
1611221700000|2021-01-21 09:35:00|10345.4|10344.7|10343.7|10342.7|10346.2|10345.3|10343.5|10342.5|293
1611222000000|2021-01-21 09:40:00|10343.8|10342.8|10343.7|10343|10344.8|10344|10343.2|10342.3|346
1611222300000|2021-01-21 09:45:00|10343.8|10343.1|10342.3|10341.3|10344.5|10343.8|10342.2|10341.2|396
1611222600000|2021-01-21 09:50:00|10342.2|10341.2|10344.9|10344.2|10345.3|10344.5|10342.2|10341.2|349
1611222900000|2021-01-21 09:55:00|10344.7|10344|10342.6|10341.9|10344.8|10344|10342.5|10341.8|323
1611223200000|2021-01-21 10:00:00|10342.7|10342|10340.9|10340.2|10343.1|10342.4|10340.6|10339.7|370
1611223500000|2021-01-21 10:05:00|10341|10340.3|10339.1|10338.4|10341.6|10340.6|10338|10337.3|449
1611223800000|2021-01-21 10:10:00|10339.2|10338.5|10340.7|10339.7|10341.5|10340.7|10338.6|10337.9|438
1611224100000|2021-01-21 10:15:00|10340.6|10339.6|10340.8|10340.1|10341|10340.2|10340.2|10339.5|197
1611224400000|2021-01-21 10:20:00|10340.9|10340.2|10340.8|10340.1|10341.9|10341.2|10339.8|10338.9|363
1611224700000|2021-01-21 10:25:00|10340.7|10340|10341.3|10340.3|10341.3|10340.3|10339.7|10338.8|367
1611225000000|2021-01-21 10:30:00|10341.4|10340.4|10343.3|10342.3|10344|10343.1|10340.8|10339.8|505
1611225300000|2021-01-21 10:35:00|10343.2|10342.2|10341|10340|10343.4|10342.7|10341|10340|245
1611225600000|2021-01-21 10:40:00|10341.1|10340.1|10339.8|10339.1|10342.3|10341.4|10339.8|10338.9|216
1611225900000|2021-01-21 10:45:00|10339.7|10339|10340.4|10339.4|10340.6|10339.7|10337.9|10337|289
1611226200000|2021-01-21 10:50:00|10340.5|10339.5|10340.9|10340.2|10340.9|10340.2|10339.9|10338.9|165
1611226500000|2021-01-21 10:55:00|10340.8|10340.1|10341|10340|10342.7|10342|10340.8|10340|287
1611226800000|2021-01-21 11:00:00|10341.1|10340.1|10342.8|10342.1|10343.1|10342.4|10341.1|10340.1|257
1611227100000|2021-01-21 11:05:00|10342.9|10342.2|10343.8|10342.8|10343.9|10342.9|10341.6|10340.8|208
1611227400000|2021-01-21 11:10:00|10343.7|10342.7|10344.4|10343.7|10344.9|10344.1|10343.5|10342.6|235
1611227700000|2021-01-21 11:15:00|10344|10343.3|10343.8|10342.8|10344.6|10343.9|10343.3|10342.6|215
1611228000000|2021-01-21 11:20:00|10343.9|10342.9|10343.8|10342.8|10344.2|10343.3|10342.7|10341.8|281
1611228300000|2021-01-21 11:25:00|10343.5|10342.7|10342.3|10341.3|10343.8|10342.9|10341.8|10341|233
1611228600000|2021-01-21 11:30:00|10342.2|10341.2|10343|10342.3|10343.4|10342.6|10342.2|10341.2|207
1611228900000|2021-01-21 11:35:00|10342.9|10342.2|10342.2|10341.2|10344|10343.2|10341.9|10341.2|202
1611229200000|2021-01-21 11:40:00|10342.3|10341.3|10341.9|10341.2|10343|10342.2|10339.8|10338.8|338
1611229500000|2021-01-21 11:45:00|10342|10341|10341.2|10340.5|10342.7|10341.9|10340.7|10340|255
1611229800000|2021-01-21 11:50:00|10341.3|10340.6|10341.9|10341.2|10343.3|10342.4|10341.3|10340.4|193
1611230100000|2021-01-21 11:55:00|10342|10341|10341.7|10341|10342.1|10341.3|10340.1|10339.4|297
1611230400000|2021-01-21 12:00:00|10341.8|10341.1|10340|10339.3|10341.8|10341.1|10339.8|10339.1|271
1611230700000|2021-01-21 12:05:00|10340.1|10339.4|10340.9|10339.9|10341.6|10340.9|10339.5|10338.7|271
1611231000000|2021-01-21 12:10:00|10341|10340|10339|10338.3|10342.5|10341.8|10338.6|10337.7|323
1611231300000|2021-01-21 12:15:00|10338.9|10338.2|10338.4|10337.4|10339.2|10338.4|10337.5|10336.6|451
1611231600000|2021-01-21 12:20:00|10338.3|10337.3|10334.2|10333.2|10338.4|10337.4|10333.4|10332.4|514
1611231900000|2021-01-21 12:25:00|10334.3|10333.3|10336.7|10335.7|10337.1|10336.1|10333.3|10332.5|499
1611232200000|2021-01-21 12:30:00|10336.6|10335.6|10337.2|10336.2|10337.9|10336.9|10336|10335|314
1611232500000|2021-01-21 12:35:00|10337.3|10336.3|10339.6|10338.6|10339.9|10338.9|10336.6|10335.6|302
1611232800000|2021-01-21 12:40:00|10339.5|10338.5|10342.5|10341.5|10343.6|10342.6|10338.3|10337.5|255
1611233100000|2021-01-21 12:45:00|10342.6|10341.6|10339.6|10338.6|10342.7|10341.7|10338.1|10337.4|446
1611233400000|2021-01-21 12:50:00|10339.5|10338.5|10344.1|10343.4|10345.5|10344.8|10338.7|10337.7|520
1611233700000|2021-01-21 12:55:00|10344|10343.3|10345.6|10344.6|10347|10346.3|10343.9|10343.2|440
1611234000000|2021-01-21 13:00:00|10345.3|10344.4|10344.8|10344.1|10346.6|10345.9|10344.3|10343.6|528
1611234300000|2021-01-21 13:05:00|10344.7|10344|10341.4|10340.7|10344.8|10344.1|10340.6|10339.8|574
1611234600000|2021-01-21 13:10:00|10341.3|10340.6|10340.6|10339.9|10341.7|10340.9|10337.3|10336.6|546
1611234900000|2021-01-21 13:15:00|10340.7|10340|10341.9|10340.9|10343.1|10342.2|10339.2|10338.5|382
1611235200000|2021-01-21 13:20:00|10342|10341|10342.8|10342.1|10344.5|10343.8|10341.9|10340.9|420
1611235500000|2021-01-21 13:25:00|10342.7|10342|10346.7|10345.7|10347|10345.8|10340.9|10340.1|429
1611235800000|2021-01-21 13:30:00|10346.9|10345.4|10350.2|10349.2|10351.3|10350.3|10346.1|10345.1|610
1611236100000|2021-01-21 13:35:00|10350|10349|10350.9|10349.9|10354.8|10353.8|10347.5|10346.7|857
1611236400000|2021-01-21 13:40:00|10351|10350|10354|10353.3|10354.3|10353.4|10348.4|10347.4|724
1611236700000|2021-01-21 13:45:00|10354.1|10353.4|10349.5|10348.8|10354.1|10353.4|10349.5|10348.7|912
1611237000000|2021-01-21 13:50:00|10349.6|10348.9|10357.2|10356.2|10357.7|10356.8|10347.4|10346.6|834
1611237300000|2021-01-21 13:55:00|10357.3|10356.3|10358.3|10357.3|10360.4|10359.7|10356.3|10355.6|923
1611237600000|2021-01-21 14:00:00|10358.4|10357.4|10358.9|10358.2|10363.3|10362.3|10356.7|10355.9|819
1611237900000|2021-01-21 14:05:00|10359|10358.3|10362.7|10361.7|10362.8|10361.8|10358.1|10357.2|600
1611238200000|2021-01-21 14:10:00|10362.6|10361.6|10360.6|10359.9|10366.6|10365.9|10359.9|10359.1|795
1611238500000|2021-01-21 14:15:00|10360.7|10360|10359.1|10358.4|10360.9|10360|10357.4|10356.5|720
1611238800000|2021-01-21 14:20:00|10359.2|10358.5|10359.6|10358.6|10360.1|10359.2|10357|10356|537
1611239100000|2021-01-21 14:25:00|10359.5|10358.8|10358.8|10357.8|10361.4|10360.5|10357.4|10356.5|581
1611239400000|2021-01-21 14:30:00|10359|10358|10356.8|10356.1|10359|10358.3|10355.6|10354.7|674
1611239700000|2021-01-21 14:35:00|10356.9|10355.9|10361.9|10360.9|10363.1|10362.1|10356.4|10355.6|698
1611240000000|2021-01-21 14:40:00|10361.8|10360.8|10361|10360|10362.4|10361.6|10358.9|10358.1|606
1611240300000|2021-01-21 14:45:00|10360.9|10360.2|10359.7|10358.7|10361.8|10360.9|10358.5|10357.5|633
1611240600000|2021-01-21 14:50:00|10359.5|10358.8|10361.7|10361|10364|10363.3|10358.9|10357.9|632
1611240900000|2021-01-21 14:55:00|10361.6|10360.9|10357.9|10356.9|10362.6|10361.6|10357.3|10356.4|540
1611241200000|2021-01-21 15:00:00|10357.8|10356.8|10356.7|10355.7|10358.2|10357.2|10354.2|10353.2|572
1611241500000|2021-01-21 15:05:00|10356.6|10355.9|10354.9|10353.9|10357.7|10356.8|10353.7|10352.8|453
1611241800000|2021-01-21 15:10:00|10355|10354|10354.1|10353.4|10355.2|10354.2|10352.1|10351.3|525
1611242100000|2021-01-21 15:15:00|10354.2|10353.5|10352.8|10351.8|10354.2|10353.5|10352.2|10351.4|586
1611242400000|2021-01-21 15:20:00|10352.7|10351.7|10348.4|10347.4|10354|10353.1|10348|10347|561
1611242700000|2021-01-21 15:25:00|10348.3|10347.3|10348.9|10348.2|10349.2|10348.2|10347.3|10346.4|471
1611243000000|2021-01-21 15:30:00|10349.1|10348.1|10352.1|10351.1|10352.9|10352.1|10348.1|10347.1|503
1611243300000|2021-01-21 15:35:00|10352|10351|10353.8|10352.8|10354.7|10353.8|10351.2|10350.3|504
1611243600000|2021-01-21 15:40:00|10353.9|10352.9|10349.5|10348.8|10354.3|10353.3|10349|10348.1|370
1611243900000|2021-01-21 15:45:00|10349.6|10348.6|10346.4|10345.4|10349.6|10348.7|10346|10345.1|456
1611244200000|2021-01-21 15:50:00|10346.3|10345.3|10352.2|10351.2|10352.6|10351.7|10346.1|10345.2|579
1611244500000|2021-01-21 15:55:00|10352.1|10351.4|10356.9|10355.9|10358.1|10357.3|10349.8|10348.9|775
1611244800000|2021-01-21 16:00:00|10356.8|10355.8|10355.3|10354.3|10358.9|10358.2|10354.4|10353.6|660
1611245100000|2021-01-21 16:05:00|10355|10354.1|10355|10354.3|10357.4|10356.6|10354.1|10353.4|394
1611245400000|2021-01-21 16:10:00|10355.1|10354.4|10355.8|10354.8|10357.2|10356.2|10354.5|10353.5|263
1611245700000|2021-01-21 16:15:00|10355.7|10354.7|10355.6|10354.6|10356.4|10355.7|10354|10353.3|365
1611246000000|2021-01-21 16:20:00|10355.7|10354.7|10355.1|10354.1|10355.7|10354.7|10353.1|10352.1|290
1611246300000|2021-01-21 16:25:00|10355|10354|10354.6|10353.6|10355.2|10354.5|10354|10353.1|246
1611246600000|2021-01-21 16:30:00|10354.5|10353.5|10354.8|10353.8|10354.8|10354|10353.2|10352.2|344
1611246900000|2021-01-21 16:35:00|10355|10354|10358.4|10357.4|10358.7|10357.7|10354.4|10353.4|504
1611247200000|2021-01-21 16:40:00|10358.3|10357.3|10359.8|10359.1|10360.7|10359.8|10358|10357.1|419
1611247500000|2021-01-21 16:45:00|10359.6|10358.9|10356.4|10355.4|10360.4|10359.7|10355.2|10354.4|358
1611247800000|2021-01-21 16:50:00|10356.5|10355.5|10358.7|10358|10359|10358.3|10356|10355|324
1611248100000|2021-01-21 16:55:00|10358.8|10358.1|10358.1|10357.1|10360.5|10359.8|10357.9|10356.9|341
1611248400000|2021-01-21 17:00:00|10358|10357|10357.6|10356.9|10358.7|10357.7|10356.5|10355.6|414
1611248700000|2021-01-21 17:05:00|10357.5|10356.8|10357.1|10356.1|10357.7|10356.9|10355.9|10355.2|262
1611249000000|2021-01-21 17:10:00|10357|10356|10360.4|10359.7|10361.3|10360.6|10356.9|10356|280
1611249300000|2021-01-21 17:15:00|10360.3|10359.6|10362.2|10361.2|10362.7|10362|10359.9|10358.9|416
1611249600000|2021-01-21 17:20:00|10362.1|10361.1|10359.2|10358.2|10362.3|10361.3|10358.7|10357.7|330
1611249900000|2021-01-21 17:25:00|10359.1|10358.4|10358.9|10357.9|10359.6|10358.8|10357.6|10356.7|299
1611250200000|2021-01-21 17:30:00|10359|10358.2|10357.3|10356.3|10359.6|10358.6|10357.1|10356.1|264
1611250500000|2021-01-21 17:35:00|10357.4|10356.4|10356.7|10355.7|10357.5|10356.7|10355.5|10354.8|213
1611250800000|2021-01-21 17:40:00|10356.6|10355.6|10357.9|10356.9|10358|10357.1|10356.3|10355.5|246
1611251100000|2021-01-21 17:45:00|10358.1|10357.1|10355.8|10354.8|10358.2|10357.2|10355|10354.2|279
1611251400000|2021-01-21 17:50:00|10355.7|10354.7|10355.8|10355.1|10356.6|10355.9|10355.3|10354.4|216
1611251700000|2021-01-21 17:55:00|10355.7|10355|10355.7|10354.7|10355.7|10355|10354.5|10353.7|294
1611252000000|2021-01-21 18:00:00|10355.6|10354.6|10354.3|10353.3|10355.6|10354.8|10354|10353.1|170
1611252300000|2021-01-21 18:05:00|10354.2|10353.2|10355.7|10354.7|10355.8|10354.8|10353|10352.1|189
1611252600000|2021-01-21 18:10:00|10355.6|10354.6|10356.1|10355.1|10356.5|10355.8|10354.6|10353.7|227
1611252900000|2021-01-21 18:15:00|10356|10355|10356.8|10356.1|10357.5|10356.6|10356|10355|240
1611253200000|2021-01-21 18:20:00|10356.7|10356|10356.1|10355.4|10357|10356|10355.1|10354.4|274
1611253500000|2021-01-21 18:25:00|10355.9|10354.9|10355.3|10354.3|10356.3|10355.5|10355|10354.2|292
1611253800000|2021-01-21 18:30:00|10355.4|10354.4|10356.2|10355.2|10356.2|10355.3|10355|10354.1|195
1611254100000|2021-01-21 18:35:00|10356.1|10355.1|10354.7|10353.7|10356.3|10355.3|10353.8|10352.9|202
1611254400000|2021-01-21 18:40:00|10354.6|10353.6|10354.1|10353.1|10355.1|10354.1|10353.9|10353.1|131
1611254700000|2021-01-21 18:45:00|10354|10353.4|10356.1|10355.1|10356.7|10355.8|10353.7|10353|187
1611255000000|2021-01-21 18:50:00|10356.2|10355.2|10355.1|10354.1|10356.2|10355.2|10354.6|10353.6|123
1611255300000|2021-01-21 18:55:00|10355.2|10354.2|10354.6|10353.6|10355.2|10354.3|10353.6|10352.7|119
1611255600000|2021-01-21 19:00:00|10354.7|10353.7|10354.6|10353.6|10355.3|10354.3|10354.4|10353.4|168
1611255900000|2021-01-21 19:05:00|10354.5|10353.5|10353.9|10353.2|10354.9|10353.9|10353.2|10352.3|172
1611256200000|2021-01-21 19:10:00|10354|10353.3|10352.6|10351.6|10354|10353.3|10351.6|10350.6|286
1611256500000|2021-01-21 19:15:00|10352.5|10351.5|10354.1|10353.1|10354.6|10353.6|10352.4|10351.4|259
1611256800000|2021-01-21 19:20:00|10354.3|10353.3|10352.8|10351.8|10354.5|10353.5|10352.1|10351.1|308
1611257100000|2021-01-21 19:25:00|10352.9|10351.9|10351.4|10350.4|10352.9|10351.9|10350.4|10349.4|238
1611257400000|2021-01-21 19:30:00|10351.5|10350.5|10352|10351|10353.4|10352.6|10351.3|10350.4|232
1611257700000|2021-01-21 19:35:00|10351.8|10351.1|10351.9|10350.9|10352.2|10351.5|10350.9|10350|184
1611258000000|2021-01-21 19:40:00|10352|10351|10351.7|10350.7|10352.1|10351.1|10351.4|10350.4|125
1611258300000|2021-01-21 19:45:00|10351.6|10350.6|10353.4|10352.4|10353.4|10352.4|10351.3|10350.4|236
1611258600000|2021-01-21 19:50:00|10353.3|10352.3|10353.4|10352.4|10354.4|10353.6|10352.7|10351.8|221
1611258900000|2021-01-21 19:55:00|10353.5|10352.5|10351.4|10350.4|10354.2|10353.2|10351.2|10350.2|330
1611259200000|2021-01-21 20:00:00|10351.3|10350.3|10353.1|10352.1|10355.4|10354.6|10351.2|10350.3|526
1611259500000|2021-01-21 20:05:00|10353.2|10352.2|10353.1|10352.1|10353.8|10353.1|10352.6|10351.6|260
1611259800000|2021-01-21 20:10:00|10353.2|10352.2|10354.7|10353.7|10355.1|10354.2|10353|10352.1|261
1611260100000|2021-01-21 20:15:00|10354.8|10353.8|10353.9|10352.9|10354.8|10353.8|10353.5|10352.7|239
1611260400000|2021-01-21 20:20:00|10353.8|10352.8|10354|10353|10354.4|10353.4|10353.4|10352.5|163
1611260700000|2021-01-21 20:25:00|10354.1|10353.1|10353.6|10352.6|10354.3|10353.5|10353.5|10352.5|132
1611261000000|2021-01-21 20:30:00|10353.7|10352.7|10352.3|10351.3|10353.8|10352.8|10352|10351|166
1611261300000|2021-01-21 20:35:00|10352.2|10351.5|10353|10352|10353.1|10352.1|10352.1|10351.3|216
1611261600000|2021-01-21 20:40:00|10353.1|10352.1|10352.4|10351.4|10353.1|10352.1|10352.2|10351.3|169
1611261900000|2021-01-21 20:45:00|10352.5|10351.5|10351.2|10350.2|10352.6|10351.7|10350.9|10349.9|192
1611262200000|2021-01-21 20:50:00|10351.3|10350.3|10349.3|10348.3|10351.3|10350.3|10349|10348.1|285
1611262500000|2021-01-21 20:55:00|10349.4|10348.4|10350|10349|10350.5|10349.5|10348|10347.2|451
1611262800000|2021-01-21 21:00:00|10350.3|10349.3|10350.8|10349.8|10351.5|10350.8|10349.9|10348.9|290
1611263100000|2021-01-21 21:05:00|10350.7|10349.7|10350.8|10349.8|10351.4|10350.4|10350.7|10349.7|117
1611263400000|2021-01-21 21:10:00|10350.7|10349.7|10350.7|10349.7|10351.3|10350.4|10350.6|10349.6|116
1611263700000|2021-01-21 21:15:00|10350.8|10349.8|10351.3|10350.3|10351.4|10350.4|10350.5|10349.5|104
1611264000000|2021-01-21 21:20:00|10351.2|10350.2|10351.3|10350.3|10352.1|10351.1|10351.2|10350.2|83
1611264300000|2021-01-21 21:25:00|10351.4|10350.4|10351.9|10350.9|10352.1|10351.2|10351.2|10350.2|107
1611264600000|2021-01-21 21:30:00|10352|10351|10351.8|10350.8|10352.7|10351.7|10351.7|10350.7|101
1611264900000|2021-01-21 21:35:00|10351.9|10350.9|10352|10351|10352.5|10351.6|10351.8|10350.8|75
1611265200000|2021-01-21 21:40:00|10351.9|10350.9|10352.4|10351.4|10353|10352|10351.9|10350.9|70
1611265500000|2021-01-21 21:45:00|10352.3|10351.3|10350|10349|10352.3|10351.3|10349.4|10348.4|218
1611265800000|2021-01-21 21:50:00|10350.1|10349.1|10349.7|10348.7|10350.4|10349.4|10349.4|10348.5|453
1611266100000|2021-01-21 21:55:00|10349.8|10348.8|10351.2|10348.5|10351.3|10349.2|10349|10348|159
1611266400000|2021-01-21 22:00:00|10351.7|10348.4|10352.5|10348.2|10354.6|10349.1|10350.1|10347.1|29
1611266700000|2021-01-21 22:05:00|10353.3|10347.3|10352.7|10348.5|10354.4|10349.1|10352|10347.3|1560
1611267000000|2021-01-21 22:10:00|10352.8|10348.4|10352.4|10348.2|10352.9|10348.9|10352.1|10347.4|1594
1611267300000|2021-01-21 22:15:00|10352.3|10347.9|10352.7|10348.1|10352.9|10349.1|10352.1|10347.5|1727
1611267600000|2021-01-21 22:20:00|10352.2|10348.2|10352.3|10348.6|10353.7|10349.9|10351.5|10347.3|1718
1611267900000|2021-01-21 22:25:00|10352.2|10348.7|10354.3|10348.3|10354.9|10349.7|10351.9|10347.6|1555
1611268200000|2021-01-21 22:30:00|10354.5|10348.8|10354.1|10348.1|10355|10349.3|10353.7|10347.7|952
1611268500000|2021-01-21 22:35:00|10354.2|10348.2|10354.5|10348.5|10355.3|10350.1|10352.8|10347.9|425
1611268800000|2021-01-21 22:40:00|10354.6|10349.1|10355.1|10349.1|10355.4|10349.4|10353.7|10348.3|1078
1611269100000|2021-01-21 22:45:00|10354.7|10349.2|10352.6|10349.1|10355.2|10349.9|10352.4|10348.1|1247
1611269400000|2021-01-21 22:50:00|10352.7|10349.3|10353.6|10349|10355.7|10350.5|10351.8|10347.9|458
1611269700000|2021-01-21 22:55:00|10353.7|10349.1|10353.5|10348|10354.2|10349.9|10352.2|10347.9|668
1611270000000|2021-01-21 23:00:00|10353.3|10348.5|10349.8|10348.8|10354.3|10349.5|10349.6|10347.7|418
1611270300000|2021-01-21 23:05:00|10349.7|10348.7|10349.7|10348.7|10349.9|10348.9|10349.3|10348.3|322
1611270600000|2021-01-21 23:10:00|10349.6|10348.6|10349.7|10348.7|10350.3|10349.3|10349.1|10348.1|324
1611270900000|2021-01-21 23:15:00|10349.6|10348.6|10349.7|10348.7|10350.4|10349.4|10349.3|10348.3|202
1611271200000|2021-01-21 23:20:00|10349.9|10348.9|10350.8|10349.8|10352.6|10351.6|10349.7|10348.7|235
1611271500000|2021-01-21 23:25:00|10350.9|10349.9|10350.9|10349.2|10350.9|10349.9|10349.2|10348.2|274
1611271800000|2021-01-21 23:30:00|10351.1|10349.3|10349.8|10348.8|10351.1|10349.3|10349.2|10348.2|264
1611272100000|2021-01-21 23:35:00|10349.9|10348.9|10351.1|10350.1|10351.7|10350.7|10349.2|10348.2|244
1611272400000|2021-01-21 23:40:00|10351|10350|10352.1|10351.1|10352.3|10351.4|10350.8|10349.8|275
1611272700000|2021-01-21 23:45:00|10351.8|10350.8|10351.1|10350.1|10352.5|10351.6|10351|10350|241
1611273000000|2021-01-21 23:50:00|10351.2|10350.2|10351.6|10350.6|10352.5|10351.5|10351|10350|201
1611273300000|2021-01-21 23:55:00|10351.7|10350.7|10351.6|10350.6|10352.4|10351.4|10351.1|10350.3|144
1611273600000|2021-01-22 00:00:00|10351.5|10350.5|10352.2|10351.2|10354|10353|10350.8|10350|301
1611273900000|2021-01-22 00:05:00|10352.1|10351.1|10353.2|10352.2|10353.3|10352.3|10351|10350|270
1611274200000|2021-01-22 00:10:00|10353.1|10352.1|10351.2|10350.2|10353.1|10352.1|10349.9|10348.9|277
1611274500000|2021-01-22 00:15:00|10351.1|10350.1|10354.8|10353.8|10354.9|10353.9|10350.6|10349.6|296
1611274800000|2021-01-22 00:20:00|10354.7|10353.7|10355.6|10354.9|10356.8|10356.1|10354.3|10353.3|337
1611275100000|2021-01-22 00:25:00|10355.5|10354.8|10356.8|10355.8|10357.8|10356.9|10355.3|10354.4|446
1611275400000|2021-01-22 00:30:00|10356.9|10355.9|10354.9|10353.9|10357.3|10356.5|10354.6|10353.6|260
1611275700000|2021-01-22 00:35:00|10355|10354|10355.5|10354.5|10356|10355.2|10354.7|10353.9|176
1611276000000|2021-01-22 00:40:00|10355.3|10354.3|10354.8|10353.8|10356.2|10355.3|10354.3|10353.3|279
1611276300000|2021-01-22 00:45:00|10354.7|10353.7|10354.2|10353.2|10354.7|10353.8|10353.3|10352.5|200
1611276600000|2021-01-22 00:50:00|10354.3|10353.3|10352|10351|10355|10354.1|10350.5|10349.6|424
1611276900000|2021-01-22 00:55:00|10351.9|10350.9|10354.3|10353.3|10354.5|10353.5|10351.5|10350.7|456
1611277200000|2021-01-22 01:00:00|10354.1|10353.1|10358.1|10357.4|10359.6|10358.9|10353.8|10352.8|519
1611277500000|2021-01-22 01:05:00|10358.2|10357.5|10359.2|10358.2|10360|10359.2|10358.1|10357.4|341
1611277800000|2021-01-22 01:10:00|10359.3|10358.3|10357.1|10356.4|10359.6|10358.7|10357|10356.1|243
1611278100000|2021-01-22 01:15:00|10357.2|10356.5|10359.7|10358.7|10361.2|10360.4|10357|10356.1|418
1611278400000|2021-01-22 01:20:00|10359.8|10358.8|10360.8|10360.1|10360.8|10360.1|10358.9|10358|248
1611278700000|2021-01-22 01:25:00|10361|10360.3|10358.2|10357.2|10361.7|10360.9|10358.2|10357.2|382
1611279000000|2021-01-22 01:30:00|10358.3|10357.3|10358.4|10357.4|10359.9|10359|10357.9|10357.2|347
1611279300000|2021-01-22 01:35:00|10358.3|10357.3|10356.3|10355.3|10358.3|10357.4|10356|10355.1|203
1611279600000|2021-01-22 01:40:00|10356.1|10355.4|10356.2|10355.5|10357|10356.2|10356|10355.2|286
1611279900000|2021-01-22 01:45:00|10356.3|10355.6|10356.3|10355.3|10357.4|10356.5|10355.2|10354.3|326
1611280200000|2021-01-22 01:50:00|10355.8|10355.1|10358.4|10357.7|10359|10358.3|10355.6|10354.8|264
1611280500000|2021-01-22 01:55:00|10358.5|10357.8|10358.8|10357.8|10360.2|10359.5|10357.4|10356.7|303
1611280800000|2021-01-22 02:00:00|10358.9|10357.9|10355.6|10354.6|10359|10358.1|10355.2|10354.3|271
1611281100000|2021-01-22 02:05:00|10355.4|10354.7|10355.6|10354.6|10356|10355.2|10354.5|10353.6|281
1611281400000|2021-01-22 02:10:00|10355.5|10354.5|10355.2|10354.2|10356|10355.1|10354.2|10353.3|269
1611281700000|2021-01-22 02:15:00|10355.1|10354.4|10357.7|10356.7|10358.7|10357.9|10355.1|10354.4|246
1611282000000|2021-01-22 02:20:00|10357.6|10356.6|10357.4|10356.4|10358.5|10357.6|10356.1|10355.3|296
1611282300000|2021-01-22 02:25:00|10357.3|10356.3|10355|10354|10357.5|10356.6|10354.2|10353.2|234
1611282600000|2021-01-22 02:30:00|10355.2|10354.2|10355|10354.3|10355.6|10354.6|10354.2|10353.4|209
1611282900000|2021-01-22 02:35:00|10355.1|10354.4|10354.5|10353.5|10355.4|10354.7|10353.9|10353.1|240
1611283200000|2021-01-22 02:40:00|10354.6|10353.6|10354.3|10353.3|10355.1|10354.2|10354.1|10353.3|193
1611283500000|2021-01-22 02:45:00|10354.4|10353.4|10354.3|10353.6|10354.9|10354.1|10353.9|10353.1|156
1611283800000|2021-01-22 02:50:00|10354.2|10353.5|10353.9|10353.2|10354.4|10353.6|10353.5|10352.6|158
1611284100000|2021-01-22 02:55:00|10353.8|10353.1|10353.8|10353.1|10354.4|10353.7|10353.2|10352.4|244
1611284400000|2021-01-22 03:00:00|10353.9|10353.2|10353.6|10352.9|10354.5|10353.8|10353.4|10352.7|190
1611284700000|2021-01-22 03:05:00|10353.5|10352.8|10353.4|10352.4|10354|10353.2|10353.1|10352.3|163
1611285000000|2021-01-22 03:10:00|10353.5|10352.5|10353.8|10353.1|10353.9|10353.2|10353|10352.2|204
1611285300000|2021-01-22 03:15:00|10353.9|10353.2|10352.6|10351.6|10354.3|10353.6|10352.2|10351.3|265
1611285600000|2021-01-22 03:20:00|10352.7|10351.7|10351.8|10350.8|10352.8|10352|10350.2|10349.5|284
1611285900000|2021-01-22 03:25:00|10351.6|10350.9|10352|10351|10352.3|10351.5|10350.5|10349.8|249
1611286200000|2021-01-22 03:30:00|10352.1|10351.1|10352.8|10352.1|10353.8|10352.9|10352|10351.1|250
1611286500000|2021-01-22 03:35:00|10352.9|10352.2|10353.2|10352.2|10353.2|10352.4|10352.1|10351.3|131
1611286800000|2021-01-22 03:40:00|10353.1|10352.1|10354.1|10353.4|10354.2|10353.5|10353|10352|112
1611287100000|2021-01-22 03:45:00|10354.2|10353.5|10354.4|10353.7|10355.3|10354.5|10353.5|10352.7|177
1611287400000|2021-01-22 03:50:00|10354.3|10353.6|10354.4|10353.7|10355.2|10354.5|10354.2|10353.4|160
1611287700000|2021-01-22 03:55:00|10354.3|10353.6|10354.3|10353.3|10355.7|10355|10354.1|10353.1|163
1611288000000|2021-01-22 04:00:00|10354.2|10353.2|10355.1|10354.4|10355.7|10354.9|10354.2|10353.2|169
1611288300000|2021-01-22 04:05:00|10355.2|10354.5|10356.3|10355.3|10356.4|10355.6|10354.7|10353.9|149
1611288600000|2021-01-22 04:10:00|10356.4|10355.4|10355.9|10355.2|10356.4|10355.6|10355.8|10355.1|101
1611288900000|2021-01-22 04:15:00|10356|10355.3|10355.9|10355.2|10356.3|10355.6|10355.4|10354.6|118
1611289200000|2021-01-22 04:20:00|10355.7|10355|10356.1|10355.4|10356.3|10355.5|10355.5|10354.8|160
1611289500000|2021-01-22 04:25:00|10356|10355.3|10355.3|10354.3|10356.3|10355.6|10355.1|10354.3|174
1611289800000|2021-01-22 04:30:00|10355.4|10354.4|10356.9|10356.2|10357.1|10356.4|10355.2|10354.4|331
1611290100000|2021-01-22 04:35:00|10357|10356.3|10357.5|10356.5|10357.9|10357.2|10357|10356.3|288
1611290400000|2021-01-22 04:40:00|10357.4|10356.4|10357|10356.3|10357.5|10356.5|10356.1|10355.3|269
1611290700000|2021-01-22 04:45:00|10357.2|10356.5|10356.3|10355.6|10357.8|10357.1|10356.1|10355.4|249
1611291000000|2021-01-22 04:50:00|10356.4|10355.7|10357.1|10356.4|10357.6|10356.7|10356.4|10355.6|196
1611291300000|2021-01-22 04:55:00|10357|10356.3|10357.7|10357|10357.9|10357|10356.9|10356.2|127
1611291600000|2021-01-22 05:00:00|10357.8|10356.8|10357.6|10356.9|10357.9|10357.2|10357.5|10356.7|205
1611291900000|2021-01-22 05:05:00|10357.7|10357|10357.8|10356.8|10358.1|10357.4|10357.6|10356.7|345
1611292200000|2021-01-22 05:10:00|10357.9|10356.9|10358.1|10357.4|10358.2|10357.5|10357.6|10356.7|254
1611292500000|2021-01-22 05:15:00|10358.2|10357.5|10357.8|10356.8|10358.7|10358|10357.5|10356.7|263
1611292800000|2021-01-22 05:20:00|10357.7|10356.7|10357.3|10356.6|10357.8|10357|10357.1|10356.3|222
1611293100000|2021-01-22 05:25:00|10357.2|10356.5|10357.3|10356.3|10357.9|10357.2|10356.7|10356|247
1611293400000|2021-01-22 05:30:00|10357.4|10356.4|10357.7|10357|10357.8|10357|10356.6|10355.9|225
1611293700000|2021-01-22 05:35:00|10357.8|10357.1|10357.5|10356.5|10358.1|10357.3|10357.4|10356.4|170
1611294000000|2021-01-22 05:40:00|10357.4|10356.4|10358.5|10357.8|10358.8|10358.1|10357|10356.1|168
1611294300000|2021-01-22 05:45:00|10358.6|10357.9|10358.5|10357.5|10359.1|10358.4|10357.7|10357|195
1611294600000|2021-01-22 05:50:00|10358.4|10357.4|10358.5|10357.8|10359.8|10359|10358.3|10357.4|214
1611294900000|2021-01-22 05:55:00|10358.6|10357.9|10358.9|10358.2|10359|10358.3|10357.8|10357.1|370
1611295200000|2021-01-22 06:00:00|10358.7|10357.7|10360.2|10359.5|10360.6|10359.8|10358.1|10357.1|360
1611295500000|2021-01-22 06:05:00|10360.3|10359.6|10360.4|10359.4|10360.9|10360.2|10359.8|10358.9|204
1611295800000|2021-01-22 06:10:00|10360.3|10359.3|10363|10362|10363.5|10362.8|10360|10359.2|330
1611296100000|2021-01-22 06:15:00|10362.9|10362.2|10364.9|10364.2|10365.1|10364.3|10362.2|10361.5|389
1611296400000|2021-01-22 06:20:00|10365.2|10364.5|10363.8|10363.1|10365.7|10364.8|10363.6|10362.8|386
1611296700000|2021-01-22 06:25:00|10363.9|10363.2|10363.4|10362.4|10365.1|10364.4|10362.7|10362|260
1611297000000|2021-01-22 06:30:00|10363.5|10362.5|10363.7|10362.7|10363.9|10363|10361.8|10361|249
1611297300000|2021-01-22 06:35:00|10363.8|10362.8|10363.2|10362.2|10364.2|10363.5|10362.1|10361.4|183
1611297600000|2021-01-22 06:40:00|10363.1|10362.1|10363.8|10363.1|10364.9|10364.2|10363|10362|177
1611297900000|2021-01-22 06:45:00|10363.7|10363|10363.2|10362.2|10363.9|10363.1|10362.9|10362.2|123
1611298200000|2021-01-22 06:50:00|10363.1|10362.1|10361.7|10361|10363.2|10362.4|10361.4|10360.7|212
1611298500000|2021-01-22 06:55:00|10361.6|10360.9|10362.9|10361.9|10363.3|10362.5|10361.1|10360.4|235
1611298800000|2021-01-22 07:00:00|10362.8|10361.8|10366.1|10365.1|10366.8|10366|10362.6|10361.6|386
1611299100000|2021-01-22 07:05:00|10366|10365.3|10368.4|10367.4|10369.1|10368.3|10365.5|10364.8|353
1611299400000|2021-01-22 07:10:00|10368.3|10367.3|10367.3|10366.6|10368.5|10367.7|10367.1|10366.3|275
1611299700000|2021-01-22 07:15:00|10367.2|10366.5|10366.4|10365.7|10367.6|10366.9|10366|10365.3|250
1611300000000|2021-01-22 07:20:00|10366.6|10365.6|10367.7|10367|10368.2|10367.4|10365.9|10365|252
1611300300000|2021-01-22 07:25:00|10367.8|10367.1|10367.8|10366.8|10368.1|10367.4|10367.2|10366.4|213
1611300600000|2021-01-22 07:30:00|10367.9|10366.9|10367.2|10366.5|10369.1|10368.1|10366.6|10365.7|314
1611300900000|2021-01-22 07:35:00|10367.3|10366.6|10369.5|10368.5|10370.2|10369.2|10367|10366.2|329
1611301200000|2021-01-22 07:40:00|10369.4|10368.4|10368.9|10368.2|10370|10369.3|10368.2|10367.3|319
1611301500000|2021-01-22 07:45:00|10368.8|10368.1|10368.6|10367.6|10369.2|10368.3|10366.9|10366.1|220
1611301800000|2021-01-22 07:50:00|10368.7|10367.7|10366.8|10365.8|10368.8|10367.9|10366.2|10365.3|244
1611302100000|2021-01-22 07:55:00|10366.9|10365.9|10367.9|10366.9|10368.1|10367.1|10365.5|10364.6|330
1611302400000|2021-01-22 08:00:00|10367.8|10366.8|10367.7|10367|10368.1|10367.3|10365|10364.2|450
1611302700000|2021-01-22 08:05:00|10367.6|10366.9|10366.4|10365.4|10369.3|10368.4|10366.2|10365.2|376
1611303000000|2021-01-22 08:10:00|10366.5|10365.5|10366.1|10365.4|10367.9|10366.9|10366|10365.2|315
1611303300000|2021-01-22 08:15:00|10366.3|10365.3|10365.4|10364.4|10367.9|10367.1|10365.2|10364.2|517
1611303600000|2021-01-22 08:20:00|10365.5|10364.5|10364.3|10363.6|10365.7|10364.7|10363.7|10362.9|406
1611303900000|2021-01-22 08:25:00|10364.2|10363.5|10362.9|10361.9|10364.9|10364.2|10362|10361.2|335
1611304200000|2021-01-22 08:30:00|10362.8|10361.8|10362.7|10361.7|10364.4|10363.4|10362.5|10361.5|365
1611304500000|2021-01-22 08:35:00|10362.6|10361.6|10362.9|10361.9|10363.5|10362.6|10361.4|10360.4|646
1611304800000|2021-01-22 08:40:00|10362.8|10361.8|10362.3|10361.3|10363.6|10362.8|10361|10360.1|408
1611305100000|2021-01-22 08:45:00|10362.2|10361.2|10362.8|10362.1|10363.7|10362.7|10361.9|10361|402
1611305400000|2021-01-22 08:50:00|10363|10362|10362.9|10362.2|10363.9|10362.9|10362.4|10361.6|366
1611305700000|2021-01-22 08:55:00|10363|10362.3|10364.2|10363.2|10364.5|10363.6|10362.9|10362|384
1611306000000|2021-01-22 09:00:00|10364.3|10363.3|10364.5|10363.5|10366.6|10365.6|10362.7|10361.7|595
1611306300000|2021-01-22 09:05:00|10364.6|10363.6|10365.3|10364.3|10365.8|10364.8|10363.6|10362.6|452
1611306600000|2021-01-22 09:10:00|10365.2|10364.2|10365.2|10364.5|10366.3|10365.4|10364.7|10363.9|316
1611306900000|2021-01-22 09:15:00|10365.3|10364.3|10365.4|10364.4|10366.1|10365.2|10364.6|10363.8|364
1611307200000|2021-01-22 09:20:00|10365.5|10364.5|10367.6|10366.6|10367.9|10367.1|10365.2|10364.3|352
1611307500000|2021-01-22 09:25:00|10367.5|10366.5|10366.6|10365.9|10367.8|10367|10366.1|10365.2|308
1611307800000|2021-01-22 09:30:00|10366.7|10366|10367.9|10367.2|10368.4|10367.4|10366.7|10366|392
1611308100000|2021-01-22 09:35:00|10367.8|10367.1|10366.9|10365.9|10369|10368.2|10366.1|10365.2|422
1611308400000|2021-01-22 09:40:00|10366.8|10365.8|10367.8|10367.1|10368.5|10367.6|10366.5|10365.5|381
1611308700000|2021-01-22 09:45:00|10367.9|10367.2|10367.3|10366.6|10369.6|10368.8|10367.2|10366.5|519
1611309000000|2021-01-22 09:50:00|10367.2|10366.5|10367.1|10366.4|10369|10368.2|10366.7|10365.7|354
1611309300000|2021-01-22 09:55:00|10367|10366.3|10366.5|10365.5|10367.5|10366.7|10366.1|10365.2|309
1611309600000|2021-01-22 10:00:00|10366.2|10365.2|10367.8|10366.8|10368.3|10367.4|10366.1|10365.2|344
1611309900000|2021-01-22 10:05:00|10368|10367|10368.2|10367.2|10368.4|10367.7|10367.2|10366.4|228
1611310200000|2021-01-22 10:10:00|10368.1|10367.1|10368.9|10368.2|10369.1|10368.3|10367.9|10367|215
1611310500000|2021-01-22 10:15:00|10368.8|10368.1|10369.7|10368.7|10370.1|10369.3|10368.3|10367.6|308
1611310800000|2021-01-22 10:20:00|10369.8|10368.8|10371.9|10371.2|10372.1|10371.2|10369.8|10368.8|322
1611311100000|2021-01-22 10:25:00|10371.8|10371.1|10371.2|10370.2|10372.3|10371.4|10370.7|10369.7|296
1611311400000|2021-01-22 10:30:00|10371.3|10370.3|10370.9|10370.2|10372.1|10371.3|10370.6|10369.8|276
1611311700000|2021-01-22 10:35:00|10371|10370.3|10369|10368|10371.4|10370.6|10368.2|10367.4|192
1611312000000|2021-01-22 10:40:00|10368.9|10367.9|10370.2|10369.2|10370.3|10369.6|10368.7|10367.9|242
1611312300000|2021-01-22 10:45:00|10370|10369.3|10368.8|10367.8|10370.3|10369.5|10368.4|10367.4|247
1611312600000|2021-01-22 10:50:00|10368.7|10367.7|10369.8|10369.1|10370|10369.1|10368.3|10367.5|227
1611312900000|2021-01-22 10:55:00|10369.9|10368.9|10370.8|10370.1|10371.8|10371|10369.6|10368.8|333
1611313200000|2021-01-22 11:00:00|10370.9|10370.2|10369.1|10368.4|10371.4|10370.4|10369.1|10368.4|287
1611313500000|2021-01-22 11:05:00|10369.2|10368.5|10368.7|10367.7|10369.8|10369|10368.1|10367.2|221
1611313800000|2021-01-22 11:10:00|10368.6|10367.6|10370.3|10369.6|10370.6|10369.7|10368.5|10367.5|235
1611314100000|2021-01-22 11:15:00|10370.5|10369.5|10369.8|10368.8|10371.1|10370.4|10369.4|10368.5|275
1611314400000|2021-01-22 11:20:00|10369.7|10368.7|10369.5|10368.8|10370.7|10369.9|10368.6|10367.8|332
1611314700000|2021-01-22 11:25:00|10369.4|10368.7|10366.8|10365.8|10369.7|10368.9|10366.7|10365.8|366
1611315000000|2021-01-22 11:30:00|10366.7|10366|10367.5|10366.8|10368.2|10367.3|10366.5|10365.5|262
1611315300000|2021-01-22 11:35:00|10367.6|10366.9|10367.9|10366.9|10368.4|10367.5|10366.3|10365.5|254
1611315600000|2021-01-22 11:40:00|10367.8|10366.8|10368.5|10367.8|10368.8|10368|10367.3|10366.4|261
1611315900000|2021-01-22 11:45:00|10368.4|10367.7|10367.5|10366.8|10368.6|10367.9|10366.3|10365.4|401
1611316200000|2021-01-22 11:50:00|10367.6|10366.6|10367.5|10366.8|10367.8|10367|10366.7|10365.9|259
1611316500000|2021-01-22 11:55:00|10367.4|10366.7|10369.3|10368.3|10369.7|10368.8|10367.2|10366.5|270
1611316800000|2021-01-22 12:00:00|10369.2|10368.5|10369.5|10368.8|10370.3|10369.5|10368.3|10367.5|286
1611317100000|2021-01-22 12:05:00|10369.6|10368.9|10370.8|10369.8|10371.4|10370.5|10368.8|10368.1|302
1611317400000|2021-01-22 12:10:00|10370.7|10369.7|10370|10369.3|10370.9|10370.2|10369.9|10369.2|277
1611317700000|2021-01-22 12:15:00|10370.1|10369.4|10369.2|10368.5|10370.1|10369.4|10368.6|10367.9|228
1611318000000|2021-01-22 12:20:00|10369.3|10368.3|10370.1|10369.4|10370.2|10369.5|10368.1|10367.3|233
1611318300000|2021-01-22 12:25:00|10370|10369.3|10369.9|10368.9|10371.1|10370.2|10369.7|10368.9|301
1611318600000|2021-01-22 12:30:00|10370|10369.3|10371.8|10371.1|10372.1|10371.2|10369.9|10369|310
1611318900000|2021-01-22 12:35:00|10371.9|10371.2|10374.2|10373.2|10374.6|10373.6|10371.9|10371.2|366
1611319200000|2021-01-22 12:40:00|10374.3|10373.3|10373.7|10373|10374.5|10373.5|10372.8|10372.1|261
1611319500000|2021-01-22 12:45:00|10373.6|10372.9|10373.9|10372.9|10374.7|10374|10373.2|10372.4|219
1611319800000|2021-01-22 12:50:00|10373.8|10372.8|10374.5|10373.8|10374.7|10374|10373.3|10372.5|321
1611320100000|2021-01-22 12:55:00|10374.6|10373.9|10376|10375.3|10377.8|10377.1|10374.1|10373.4|420
1611320400000|2021-01-22 13:00:00|10376.2|10375.5|10376.9|10376.2|10378|10377.1|10376.2|10375.3|451
1611320700000|2021-01-22 13:05:00|10377.1|10376.1|10378.2|10377.2|10378.5|10377.6|10377|10376.1|388
1611321000000|2021-01-22 13:10:00|10378.1|10377.1|10379.7|10379|10380.3|10379.5|10378|10377.1|371
1611321300000|2021-01-22 13:15:00|10379.6|10378.9|10380|10379|10381.4|10380.6|10379.4|10378.7|462
1611321600000|2021-01-22 13:20:00|10379.8|10379.1|10377.9|10377.2|10381.4|10380.4|10377.7|10377|469
1611321900000|2021-01-22 13:25:00|10377.8|10377.1|10380.8|10379.8|10381.9|10381|10377.8|10377.1|455
1611322200000|2021-01-22 13:30:00|10380.9|10379.9|10382.5|10381.8|10383.4|10382.4|10380.7|10379.7|494
1611322500000|2021-01-22 13:35:00|10382.3|10381.6|10384.9|10383.9|10385.1|10384.3|10382.3|10381.6|476
1611322800000|2021-01-22 13:40:00|10384.8|10384.1|10383.3|10382.3|10386.1|10385.4|10383|10382.2|500
1611323100000|2021-01-22 13:45:00|10383.4|10382.4|10382.2|10381.5|10384.1|10383.4|10381.9|10381|488
1611323400000|2021-01-22 13:50:00|10382.3|10381.2|10380.7|10379.7|10382.3|10381.4|10379.8|10379.1|312
1611323700000|2021-01-22 13:55:00|10380.6|10379.6|10383.8|10383.1|10384|10383.1|10379.6|10378.9|398
1611324000000|2021-01-22 14:00:00|10383.9|10383.2|10384.5|10383.8|10385.5|10384.6|10383.6|10382.7|545
1611324300000|2021-01-22 14:05:00|10384.7|10383.7|10388.3|10387.3|10389|10388.3|10384.4|10383.7|541
1611324600000|2021-01-22 14:10:00|10388.1|10387.4|10387.9|10387.2|10388.8|10388.1|10387.5|10386.8|369
1611324900000|2021-01-22 14:15:00|10388.1|10387.4|10385.4|10384.7|10388.2|10387.4|10384.9|10384.1|331
1611325200000|2021-01-22 14:20:00|10385.3|10384.6|10385.9|10385.2|10387|10386.2|10385.1|10384.2|337
1611325500000|2021-01-22 14:25:00|10386|10385.3|10385|10384|10386.6|10385.8|10384.7|10383.8|176
1611325800000|2021-01-22 14:30:00|10384.9|10383.9|10385.7|10384.7|10386.6|10385.8|10384.7|10383.8|450
1611326100000|2021-01-22 14:35:00|10385.6|10384.9|10386.5|10385.5|10388.4|10387.7|10384.6|10383.8|402
1611326400000|2021-01-22 14:40:00|10386.4|10385.7|10383.4|10382.4|10387.3|10386.4|10382.5|10381.7|425
1611326700000|2021-01-22 14:45:00|10384.2|10383.2|10383.2|10382.2|10387.7|10386.7|10382.2|10381.2|717
1611327000000|2021-01-22 14:50:00|10383.3|10382.3|10382.8|10382.1|10384.8|10383.8|10382.6|10381.7|545
1611327300000|2021-01-22 14:55:00|10382.9|10381.9|10378.7|10377.7|10383|10382.2|10377.7|10376.8|525
1611327600000|2021-01-22 15:00:00|10378.8|10377.8|10378.3|10377.6|10380.2|10379.2|10377.5|10376.8|535
1611327900000|2021-01-22 15:05:00|10378.2|10377.2|10374.8|10373.8|10378.2|10377.4|10373.8|10372.8|569
1611328200000|2021-01-22 15:10:00|10374.7|10373.7|10374.7|10374|10376.1|10375.1|10373.6|10372.9|514
1611328500000|2021-01-22 15:15:00|10374.8|10374.1|10376|10375|10376.4|10375.6|10373.6|10372.8|459
1611328800000|2021-01-22 15:20:00|10375.9|10374.9|10375.3|10374.6|10376.3|10375.5|10374.3|10373.6|494
1611329100000|2021-01-22 15:25:00|10375.5|10374.8|10377.5|10376.8|10378.8|10378|10374.9|10374.1|324
1611329400000|2021-01-22 15:30:00|10377.4|10376.7|10379.6|10378.6|10380.8|10379.9|10376.9|10376.1|470
1611329700000|2021-01-22 15:35:00|10379.7|10378.7|10378.6|10377.6|10381.5|10380.8|10378.1|10377.3|490
1611330000000|2021-01-22 15:40:00|10378.7|10377.7|10377.2|10376.2|10379.3|10378.4|10376.5|10375.6|368
1611330300000|2021-01-22 15:45:00|10377.1|10376.1|10382.2|10381.5|10382.8|10381.8|10377.1|10376.1|568
1611330600000|2021-01-22 15:50:00|10382.1|10381.2|10384.2|10383.5|10384.8|10384|10381.7|10380.8|477
1611330900000|2021-01-22 15:55:00|10384.1|10383.4|10379.8|10378.8|10384.7|10383.8|10378|10377.3|620
1611331200000|2021-01-22 16:00:00|10379.7|10378.7|10377.2|10376.2|10381.4|10380.5|10376.2|10375.2|478
1611331500000|2021-01-22 16:05:00|10377.1|10376.1|10376|10375|10377.3|10376.5|10375.5|10374.5|402
1611331800000|2021-01-22 16:10:00|10375.8|10375.1|10377.4|10376.4|10377.6|10376.7|10375.5|10374.5|376
1611332100000|2021-01-22 16:15:00|10377.5|10376.5|10379.9|10379.2|10380.2|10379.3|10376.6|10375.6|338
1611332400000|2021-01-22 16:20:00|10379.8|10379.1|10380.4|10379.7|10381|10380.2|10378.8|10377.8|331
1611332700000|2021-01-22 16:25:00|10380.5|10379.8|10379.6|10378.6|10380.5|10379.8|10378|10377.2|304
1611333000000|2021-01-22 16:30:00|10379.7|10378.7|10378.5|10377.5|10380.9|10380|10378.1|10377.3|366
1611333300000|2021-01-22 16:35:00|10378.4|10377.4|10377.8|10376.8|10378.6|10377.8|10377.1|10376.2|250
1611333600000|2021-01-22 16:40:00|10377.9|10376.9|10379.1|10378.1|10379.1|10378.3|10376.9|10375.9|306
1611333900000|2021-01-22 16:45:00|10378.8|10377.9|10376.9|10375.9|10379.6|10378.9|10376.6|10375.6|302
1611334200000|2021-01-22 16:50:00|10377|10376|10377.9|10376.9|10378.6|10377.6|10375.9|10375.2|340
1611334500000|2021-01-22 16:55:00|10377.6|10376.6|10377.5|10376.5|10378.1|10377.1|10376|10375.2|350
1611334800000|2021-01-22 17:00:00|10377.6|10376.6|10378.8|10377.8|10378.9|10378|10376.1|10375.3|405
1611335100000|2021-01-22 17:05:00|10378.9|10377.9|10378.2|10377.2|10379.8|10378.9|10377.8|10376.8|309
1611335400000|2021-01-22 17:10:00|10377.9|10376.9|10378|10377|10378.6|10377.6|10377.4|10376.4|251
1611335700000|2021-01-22 17:15:00|10378.1|10377.1|10378.7|10377.7|10379.5|10378.5|10377.2|10376.5|257
1611336000000|2021-01-22 17:20:00|10378.5|10377.5|10380.1|10379.1|10380.6|10379.6|10378.1|10377.1|225
1611336300000|2021-01-22 17:25:00|10379.8|10379|10381|10380|10381.5|10380.5|10379.7|10378.9|204
1611336600000|2021-01-22 17:30:00|10381.1|10380.1|10382.1|10381.1|10382.1|10381.1|10380.9|10380|234
1611336900000|2021-01-22 17:35:00|10382|10381|10381.4|10380.4|10382.3|10381.3|10380.5|10379.7|166
1611337200000|2021-01-22 17:40:00|10381.5|10380.5|10381.8|10380.8|10382|10381|10381|10380|191
1611337500000|2021-01-22 17:45:00|10381.9|10380.9|10382.5|10381.5|10382.8|10381.8|10381.5|10380.5|200
1611337800000|2021-01-22 17:50:00|10382.4|10381.4|10382.5|10381.5|10383.3|10382.3|10382.3|10381.3|137
1611338100000|2021-01-22 17:55:00|10382.6|10381.6|10381.8|10380.8|10382.9|10382|10381.8|10380.8|195
1611338400000|2021-01-22 18:00:00|10382|10381|10384.1|10383.1|10384.7|10383.8|10381.9|10381|411
1611338700000|2021-01-22 18:05:00|10384|10383|10382.6|10381.6|10384.1|10383.1|10381.2|10380.3|262
1611339000000|2021-01-22 18:10:00|10382.7|10381.7|10381.3|10380.3|10382.9|10382|10381.1|10380.2|162
1611339300000|2021-01-22 18:15:00|10381.2|10380.2|10381.4|10380.4|10381.9|10380.9|10381.1|10380.2|108
1611339600000|2021-01-22 18:20:00|10381.3|10380.3|10381.9|10380.9|10382|10381|10380.8|10379.9|123
1611339900000|2021-01-22 18:25:00|10382|10381|10381.4|10380.4|10382|10381|10381|10380|144
1611340200000|2021-01-22 18:30:00|10381.3|10380.3|10383.2|10382.2|10383.9|10383|10381.2|10380.2|177
1611340500000|2021-01-22 18:35:00|10383.3|10382.3|10383.2|10382.2|10383.5|10382.6|10382.7|10381.8|173
1611340800000|2021-01-22 18:40:00|10383.3|10382.3|10383|10382|10383.5|10382.5|10382.3|10381.3|132
1611341100000|2021-01-22 18:45:00|10382.9|10381.9|10383.7|10382.7|10383.9|10383|10382.5|10381.5|172
1611341400000|2021-01-22 18:50:00|10383.6|10382.6|10383|10382.3|10383.8|10382.8|10382.8|10381.8|158
1611341700000|2021-01-22 18:55:00|10382.7|10382|10382.5|10381.5|10382.7|10382|10381.4|10380.6|192
1611342000000|2021-01-22 19:00:00|10382.4|10381.4|10381.5|10380.8|10382.5|10381.5|10381|10380.2|152
1611342300000|2021-01-22 19:05:00|10381.7|10380.7|10380.2|10379.2|10381.8|10380.9|10380.1|10379.1|147
1611342600000|2021-01-22 19:10:00|10380.1|10379.1|10381.6|10380.6|10381.7|10380.8|10380|10379.1|159
1611342900000|2021-01-22 19:15:00|10381.5|10380.5|10381.1|10380.1|10381.9|10381|10380.3|10379.3|191
1611343200000|2021-01-22 19:20:00|10381.2|10380.2|10380.6|10379.6|10382.2|10381.2|10380.5|10379.5|163
1611343500000|2021-01-22 19:25:00|10380.7|10379.7|10380.8|10380.1|10381.1|10380.2|10380.4|10379.4|110
1611343800000|2021-01-22 19:30:00|10381|10380|10381|10380.3|10381.8|10381|10380.8|10379.9|91
1611344100000|2021-01-22 19:35:00|10381.1|10380.4|10380.8|10380.1|10381.4|10380.6|10380.7|10379.9|130
1611344400000|2021-01-22 19:40:00|10380.9|10379.9|10380.7|10379.7|10381.4|10380.5|10380.6|10379.7|94
1611344700000|2021-01-22 19:45:00|10380.8|10379.8|10381.9|10380.9|10382|10381.1|10380.7|10379.7|145
1611345000000|2021-01-22 19:50:00|10381.8|10380.8|10382.5|10381.5|10383.3|10382.4|10381.7|10380.8|144
1611345300000|2021-01-22 19:55:00|10382.4|10381.4|10383.9|10382.9|10384|10383|10381.9|10381.1|221
1611345600000|2021-01-22 20:00:00|10383.7|10382.7|10383.3|10382.3|10383.7|10382.7|10382.6|10381.6|176
1611345900000|2021-01-22 20:05:00|10383.4|10382.4|10384|10383|10384.4|10383.4|10383.3|10382.4|121
1611346200000|2021-01-22 20:10:00|10384.1|10383.1|10384.1|10383.4|10384.8|10383.9|10384|10383|143
1611346500000|2021-01-22 20:15:00|10384.3|10383.3|10382.7|10381.7|10384.4|10383.4|10382.6|10381.6|160
1611346800000|2021-01-22 20:20:00|10382.8|10381.8|10382.8|10381.8|10383.4|10382.4|10382.6|10381.7|123
1611347100000|2021-01-22 20:25:00|10382.7|10381.7|10383.1|10382.1|10383.5|10382.6|10382.6|10381.6|114
1611347400000|2021-01-22 20:30:00|10383|10382|10382.3|10381.3|10383.3|10382.3|10382.3|10381.3|120
1611347700000|2021-01-22 20:35:00|10382.5|10381.5|10381.6|10380.6|10382.6|10381.6|10381.5|10380.5|91
1611348000000|2021-01-22 20:40:00|10381.7|10380.7|10381.7|10380.7|10381.7|10380.7|10381.3|10380.3|86
1611348300000|2021-01-22 20:45:00|10381.6|10380.6|10380.9|10380.2|10381.8|10380.8|10380.8|10379.9|99
1611348600000|2021-01-22 20:50:00|10381|10380|10380.4|10379.4|10382.1|10381.2|10380.4|10379.4|167
1611348900000|2021-01-22 20:55:00|10380.5|10379.5|10383.7|10382.7|10383.7|10382.7|10379.9|10378.9|260
1611349200000|2021-01-22 21:00:00|10383.6|10382.6|10380.8|10379.8|10384.6|10383.6|10380.7|10379.7|293
1611349500000|2021-01-22 21:05:00|10380.7|10379.7|10379.6|10378.6|10381.2|10380.2|10379|10378|389
1611349800000|2021-01-22 21:10:00|10379.4|10378.4|10378|10377|10379.8|10378.8|10377.6|10376.7|436
1611350100000|2021-01-22 21:15:00|10378.1|10377.1|10379.6|10378.6|10380.1|10379.1|10377.8|10376.8|218
1611350400000|2021-01-22 21:20:00|10379.7|10378.7|10379.6|10378.6|10379.8|10378.8|10379.4|10378.4|99
1611350700000|2021-01-22 21:25:00|10379.5|10378.5|10380.7|10379.7|10380.7|10379.7|10378.4|10377.5|165
1611351000000|2021-01-22 21:30:00|10380.8|10379.8|10380.1|10379.1|10380.8|10379.8|10379.4|10378.4|110
1611351300000|2021-01-22 21:35:00|10380.2|10379.2|10380.3|10379.3|10380.4|10379.4|10379.4|10378.4|136
1611351600000|2021-01-22 21:40:00|10380.4|10379.4|10381.3|10380.3|10381.5|10380.5|10379.8|10378.8|167
1611351900000|2021-01-22 21:45:00|10381.5|10380.5|10381.3|10380.3|10381.9|10380.9|10380.6|10379.6|331
1611352200000|2021-01-22 21:50:00|10381.2|10380.2|10377.5|10376.5|10381.2|10380.2|10377|10376|549
1611352500000|2021-01-22 21:55:00|10377.7|10376.7|10376.3|10375.3|10378.6|10377.1|10375.8|10374.5|461
1611522000000|2021-01-24 21:00:00|10381.6|10369.6|10381.6|10369.6|10382.5|10370.5|10381.6|10369.6|16
1611522300000|2021-01-24 21:05:00|10381|10369|10383.8|10372.3|10385.4|10373.4|10381|10369|16
1611522600000|2021-01-24 21:10:00|10382.4|10370.8|10381.3|10369.3|10385.8|10373.8|10381.2|10369.2|27
1611522900000|2021-01-24 21:15:00|10385.8|10373.8|10381.3|10369.3|10385.8|10373.8|10381.3|10369.3|12
1611523200000|2021-01-24 21:20:00|10385.8|10373.8|10380.8|10368.8|10385.8|10373.8|10380.8|10368.8|68
1611523500000|2021-01-24 21:25:00|10381.6|10369.6|10381|10369|10385.3|10373.3|10380.8|10368.8|35
1611523800000|2021-01-24 21:30:00|10384.9|10372.9|10381|10369|10385.1|10373.1|10381|10369|17
1611524100000|2021-01-24 21:35:00|10385.1|10373.1|10381|10369|10385.1|10373.1|10381|10369|11
1611524400000|2021-01-24 21:40:00|10384.9|10372.9|10381|10369|10385.1|10373.1|10381|10369|15
1611524700000|2021-01-24 21:45:00|10385.1|10373.1|10381.1|10369.1|10385.1|10373.1|10381|10369|14
1611525000000|2021-01-24 21:50:00|10382.6|10370.6|10381.1|10369.1|10385.3|10376.8|10380.9|10368.9|32
1611525300000|2021-01-24 21:55:00|10385.3|10373.3|10383.9|10377.6|10386.7|10378.3|10381.1|10369.1|48
1611525600000|2021-01-24 22:00:00|10386.5|10374.5|10383.3|10374.6|10387.9|10379|10381.6|10369.6|99
1611525900000|2021-01-24 22:05:00|10383.6|10374.7|10386|10379.3|10387.7|10382.6|10382.9|10374.1|134
1611526200000|2021-01-24 22:10:00|10386.6|10379.9|10385.6|10379.6|10386.8|10380.3|10384.3|10377.7|157
1611526500000|2021-01-24 22:15:00|10385.4|10379.4|10385.6|10379.6|10386|10381|10384.5|10378.9|120
1611526800000|2021-01-24 22:20:00|10385.3|10379.3|10385.3|10379.3|10386.6|10382.1|10384.1|10378.5|109
1611527100000|2021-01-24 22:25:00|10385.1|10379.1|10385.1|10379.9|10386.3|10381.9|10384.2|10378.2|126
1611527400000|2021-01-24 22:30:00|10385|10380|10385|10379.6|10385.4|10380.2|10384.5|10378.7|818
1611527700000|2021-01-24 22:35:00|10385.1|10379.7|10384.8|10379.6|10385.4|10380.2|10384.2|10378.3|889
1611528000000|2021-01-24 22:40:00|10384.7|10379.2|10384.9|10379.1|10385.3|10380.1|10384.5|10378.7|366
1611528300000|2021-01-24 22:45:00|10384.8|10378.7|10385|10380.4|10385.4|10380.5|10384.7|10378.7|216
1611528600000|2021-01-24 22:50:00|10385.1|10380.3|10385|10380|10385.6|10381|10383.8|10378.8|486
1611528900000|2021-01-24 22:55:00|10384.9|10379.9|10384.9|10379.9|10385.2|10380.6|10382.8|10378|536
1611529200000|2021-01-24 23:00:00|10385.1|10379.5|10382.4|10380.5|10385.1|10382|10381.4|10379.5|1206
1611529500000|2021-01-24 23:05:00|10382.3|10380.6|10382.3|10380.5|10383.5|10381.5|10381.8|10379.8|346
1611529800000|2021-01-24 23:10:00|10382.5|10380.7|10382.2|10381.2|10383.5|10382|10381.5|10380.3|294
1611530100000|2021-01-24 23:15:00|10382.6|10380.9|10381.2|10380.2|10382.6|10381.6|10380.6|10379.6|194
1611530400000|2021-01-24 23:20:00|10381.1|10380.1|10380.2|10379.2|10381.3|10380.3|10378.9|10377.9|193
1611530700000|2021-01-24 23:25:00|10380.1|10379.1|10381.2|10380.2|10381.3|10380.3|10379.4|10378.4|136
1611531000000|2021-01-24 23:30:00|10381.1|10380.1|10379.1|10378.1|10381.5|10380.5|10379|10378|212
1611531300000|2021-01-24 23:35:00|10379.2|10378.2|10378.8|10377.8|10380.3|10379.3|10378.7|10377.7|203
1611531600000|2021-01-24 23:40:00|10378.9|10377.9|10379.3|10378.3|10379.7|10378.7|10378.6|10377.6|205
1611531900000|2021-01-24 23:45:00|10379|10378|10378.7|10377.7|10379.4|10378.4|10378.2|10377.2|169
1611532200000|2021-01-24 23:50:00|10378.5|10377.8|10380.1|10379.1|10380.7|10379.7|10378.5|10377.6|126
1611532500000|2021-01-24 23:55:00|10379.9|10378.9|10379.7|10378.7|10380.2|10379.2|10378.6|10377.6|151
1611532800000|2021-01-25 00:00:00|10379.6|10378.6|10378.5|10377.5|10380.2|10379.2|10377.9|10376.9|322
1611533100000|2021-01-25 00:05:00|10378.4|10377.4|10377.8|10376.8|10378.8|10377.8|10376.5|10375.5|217
1611533400000|2021-01-25 00:10:00|10378|10377|10378.7|10377.7|10379.8|10378.8|10377.7|10376.7|261
1611533700000|2021-01-25 00:15:00|10378.6|10377.6|10375.9|10374.9|10378.6|10377.6|10375.7|10374.7|220
1611534000000|2021-01-25 00:20:00|10376|10375|10376.6|10375.9|10377.7|10376.9|10375.4|10374.4|232
1611534300000|2021-01-25 00:25:00|10376.8|10375.8|10378|10377|10378.3|10377.3|10376|10375.2|245
1611534600000|2021-01-25 00:30:00|10378.1|10377.1|10378.4|10377.4|10379.6|10378.8|10378|10377|279
1611534900000|2021-01-25 00:35:00|10378.3|10377.6|10380.1|10379.1|10380.2|10379.2|10377.7|10376.8|227
1611535200000|2021-01-25 00:40:00|10380|10379|10378.6|10377.6|10380.6|10379.6|10378.1|10377.2|204
1611535500000|2021-01-25 00:45:00|10378.5|10377.5|10379.6|10378.6|10379.8|10378.8|10377.8|10376.8|236
1611535800000|2021-01-25 00:50:00|10379.5|10378.5|10382.6|10381.6|10383|10382.3|10377.5|10376.6|613
1611536100000|2021-01-25 00:55:00|10382.5|10381.5|10381.6|10380.9|10383.6|10382.8|10381.6|10380.6|373
1611536400000|2021-01-25 01:00:00|10381.5|10380.8|10381.6|10380.6|10382|10381.2|10380.1|10379.1|403
1611536700000|2021-01-25 01:05:00|10381.3|10380.5|10381.1|10380.4|10382.1|10381.4|10380.4|10379.5|199
1611537000000|2021-01-25 01:10:00|10381|10380.3|10381.6|10380.9|10382.2|10381.3|10380.2|10379.5|229
1611537300000|2021-01-25 01:15:00|10381.7|10381|10383.2|10382.2|10384.1|10383.3|10381.3|10380.5|331
1611537600000|2021-01-25 01:20:00|10383.1|10382.1|10385.9|10385.2|10386|10385.3|10383.1|10382.1|221
1611537900000|2021-01-25 01:25:00|10386|10385.3|10386.1|10385.1|10386.8|10385.8|10385.3|10384.5|187
1611538200000|2021-01-25 01:30:00|10386|10385|10385.1|10384.1|10386|10385.1|10384.1|10383.4|150
1611538500000|2021-01-25 01:35:00|10385|10384.4|10386.7|10385.7|10386.8|10385.9|10384.4|10383.7|234
1611538800000|2021-01-25 01:40:00|10386.6|10385.9|10387.6|10386.6|10387.8|10387|10386.5|10385.7|218
1611539100000|2021-01-25 01:45:00|10387.3|10386.3|10387.5|10386.5|10387.7|10386.8|10386.2|10385.4|237
1611539400000|2021-01-25 01:50:00|10387.8|10386.8|10386.3|10385.6|10389.5|10388.8|10385.9|10385.2|269
1611539700000|2021-01-25 01:55:00|10386.2|10385.5|10384.6|10383.6|10386.5|10385.7|10384|10383|230
1611540000000|2021-01-25 02:00:00|10384.5|10383.5|10383.7|10383|10385.1|10384.3|10383.6|10382.8|186
1611540300000|2021-01-25 02:05:00|10383.6|10382.9|10381.9|10380.9|10384.1|10383.2|10381.8|10380.8|269
1611540600000|2021-01-25 02:10:00|10381.8|10380.8|10382.2|10381.5|10382.3|10381.6|10381.2|10380.3|231
1611540900000|2021-01-25 02:15:00|10382.1|10381.4|10380.6|10379.6|10382.5|10381.8|10379.6|10378.7|154
1611541200000|2021-01-25 02:20:00|10380.5|10379.5|10381.2|10380.2|10382|10381.2|10380.2|10379.2|179
1611541500000|2021-01-25 02:25:00|10381.3|10380.3|10378.9|10378.2|10381.3|10380.5|10378.9|10377.9|193
1611541800000|2021-01-25 02:30:00|10379.2|10378.1|10378.3|10377.6|10379.5|10378.6|10377.9|10377.2|171
1611542100000|2021-01-25 02:35:00|10378.1|10377.4|10377.7|10376.7|10378.7|10378|10376.6|10375.9|420
1611542400000|2021-01-25 02:40:00|10377.6|10376.6|10377.8|10377.1|10378.2|10377.3|10377.3|10376.4|306
1611542700000|2021-01-25 02:45:00|10377.9|10377.2|10377.5|10376.5|10378|10377.3|10376.5|10375.8|249
1611543000000|2021-01-25 02:50:00|10377.6|10376.6|10376.7|10376|10378.1|10377.4|10375.1|10374.4|358
1611543300000|2021-01-25 02:55:00|10376.8|10376.1|10378.3|10377.3|10378.4|10377.7|10376.7|10376|373
1611543600000|2021-01-25 03:00:00|10378.2|10377.2|10376.8|10376.1|10378.2|10377.2|10376.8|10375.9|129
1611543900000|2021-01-25 03:05:00|10376.7|10376|10378|10377.3|10378.1|10377.4|10376.7|10375.8|112
1611544200000|2021-01-25 03:10:00|10377.9|10377.2|10377.4|10376.7|10378.4|10377.7|10377|10376.3|131
1611544500000|2021-01-25 03:15:00|10377.5|10376.8|10377.2|10376.2|10377.8|10376.9|10376.9|10375.9|112
1611544800000|2021-01-25 03:20:00|10377.3|10376.3|10378.1|10377.4|10378.1|10377.4|10376.6|10375.9|159
1611545100000|2021-01-25 03:25:00|10378|10377.3|10377.4|10376.4|10378.3|10377.6|10377.3|10376.3|98
1611545400000|2021-01-25 03:30:00|10377.5|10376.5|10376.7|10376|10377.7|10377|10376.1|10375.1|172
1611545700000|2021-01-25 03:35:00|10376.8|10376.1|10376.3|10375.6|10376.9|10376.2|10376|10375.3|138
1611546000000|2021-01-25 03:40:00|10376.4|10375.7|10375.6|10374.9|10376.9|10376.1|10375.4|10374.7|139
1611546300000|2021-01-25 03:45:00|10375.5|10374.8|10377.3|10376.6|10377.4|10376.6|10375.4|10374.7|105
1611546600000|2021-01-25 03:50:00|10377.5|10376.5|10376.8|10376.1|10377.7|10376.9|10376.7|10376|153
1611546900000|2021-01-25 03:55:00|10376.9|10376.2|10376.4|10375.7|10377.5|10376.8|10376.4|10375.6|129
1611547200000|2021-01-25 04:00:00|10376.5|10375.8|10376.3|10375.6|10376.9|10376.1|10375.7|10375|108
1611547500000|2021-01-25 04:05:00|10376.2|10375.5|10375.4|10374.4|10376.3|10375.6|10374.1|10373.4|111
1611547800000|2021-01-25 04:10:00|10375.3|10374.3|10374.2|10373.5|10375.4|10374.5|10373.7|10373|144
1611548100000|2021-01-25 04:15:00|10374.1|10373.4|10373.4|10372.4|10374.2|10373.5|10372.3|10371.3|138
1611548400000|2021-01-25 04:20:00|10373.3|10372.3|10374.1|10373.4|10374.4|10373.7|10373.1|10372.1|138
1611548700000|2021-01-25 04:25:00|10374|10373.3|10374.3|10373.3|10374.6|10373.9|10373.4|10372.7|121
1611549000000|2021-01-25 04:30:00|10374.2|10373.2|10375.3|10374.3|10375.5|10374.8|10374.1|10373.1|106
1611549300000|2021-01-25 04:35:00|10375.4|10374.4|10374.6|10373.9|10375.4|10374.5|10374|10373.2|179
1611549600000|2021-01-25 04:40:00|10374.8|10373.8|10375.2|10374.5|10375.3|10374.6|10374|10373.1|131
1611549900000|2021-01-25 04:45:00|10375.3|10374.6|10375.2|10374.2|10375.7|10374.9|10375|10374.2|132
1611550200000|2021-01-25 04:50:00|10375.3|10374.3|10375.6|10374.9|10375.7|10375|10374.9|10374.1|117
1611550500000|2021-01-25 04:55:00|10375.7|10375|10377.2|10376.2|10377.6|10376.8|10375.7|10375|168
1611550800000|2021-01-25 05:00:00|10377.1|10376.1|10377.4|10376.7|10377.4|10376.7|10376.7|10376|101
1611551100000|2021-01-25 05:05:00|10377.5|10376.8|10376.5|10375.8|10377.7|10377|10376.3|10375.5|171
1611551400000|2021-01-25 05:10:00|10376.6|10375.9|10373.9|10373.2|10376.6|10375.9|10373.4|10372.7|162
1611551700000|2021-01-25 05:15:00|10373.6|10372.9|10375|10374|10375.2|10374.5|10373.5|10372.8|117
1611552000000|2021-01-25 05:20:00|10375.1|10374.1|10372.8|10372.1|10375.1|10374.2|10372.4|10371.7|159
1611552300000|2021-01-25 05:25:00|10372.9|10372.2|10372.2|10371.2|10373.2|10372.5|10371|10370.3|199
1611552600000|2021-01-25 05:30:00|10371.9|10371|10370.2|10369.5|10372.3|10371.4|10369.6|10368.9|262
1611552900000|2021-01-25 05:35:00|10370.3|10369.6|10372.3|10371.3|10372.6|10371.9|10369.1|10368.4|192
1611553200000|2021-01-25 05:40:00|10372.2|10371.2|10373.5|10372.8|10373.8|10373.1|10371.5|10370.8|156
1611553500000|2021-01-25 05:45:00|10373.6|10372.9|10373.4|10372.7|10374.3|10373.5|10372.9|10372.2|223
1611553800000|2021-01-25 05:50:00|10373.5|10372.8|10373.8|10373.1|10375|10374.2|10373.4|10372.7|158
1611554100000|2021-01-25 05:55:00|10373.9|10373.2|10372.3|10371.6|10373.9|10373.2|10371.5|10370.7|261
1611554400000|2021-01-25 06:00:00|10372.2|10371.5|10371.5|10370.8|10372.7|10371.9|10369.6|10368.9|364
1611554700000|2021-01-25 06:05:00|10371.7|10370.7|10370.9|10369.9|10371.7|10370.7|10370|10369.3|194
1611555000000|2021-01-25 06:10:00|10370.8|10370.1|10370.6|10369.9|10371.4|10370.7|10370.2|10369.5|193
1611555300000|2021-01-25 06:15:00|10370.5|10369.8|10371.4|10370.4|10372.7|10372|10370.5|10369.8|216
1611555600000|2021-01-25 06:20:00|10371.6|10370.6|10372.2|10371.5|10372.6|10371.8|10371.3|10370.3|139
1611555900000|2021-01-25 06:25:00|10372.3|10371.6|10371.7|10370.7|10372.8|10372|10371.4|10370.4|141
1611556200000|2021-01-25 06:30:00|10371.4|10370.8|10371.7|10371|10372|10371.3|10370.9|10370|116
1611556500000|2021-01-25 06:35:00|10371.6|10370.9|10370.4|10369.4|10372.3|10371.5|10370.3|10369.3|161
1611556800000|2021-01-25 06:40:00|10370.5|10369.5|10370|10369.3|10371.1|10370.2|10369.7|10368.9|168
1611557100000|2021-01-25 06:45:00|10369.9|10369.2|10369.3|10368.3|10369.9|10369.2|10368.9|10368.1|159
1611557400000|2021-01-25 06:50:00|10369.4|10368.4|10371.1|10370.1|10371.2|10370.4|10369.3|10368.3|230
1611557700000|2021-01-25 06:55:00|10371|10370|10370.2|10369.2|10371.2|10370.3|10370|10369.1|211
1611558000000|2021-01-25 07:00:00|10370.1|10369.1|10368|10367.3|10370.6|10369.6|10367.8|10367.1|388
1611558300000|2021-01-25 07:05:00|10368.1|10367.4|10370.6|10369.6|10371.1|10370.2|10368|10367.3|340
1611558600000|2021-01-25 07:10:00|10370.5|10369.5|10372.3|10371.6|10372.4|10371.7|10369.8|10369|340
1611558900000|2021-01-25 07:15:00|10372.4|10371.7|10371.2|10370.2|10372.4|10371.7|10369.8|10368.8|274
1611559200000|2021-01-25 07:20:00|10371.3|10370.3|10371.2|10370.5|10372.6|10371.9|10367.8|10366.8|334
1611559500000|2021-01-25 07:25:00|10371.3|10370.6|10372.1|10371.1|10372.6|10371.7|10370.9|10370.1|212
1611559800000|2021-01-25 07:30:00|10371.9|10370.9|10372|10371|10372.7|10372|10371.2|10370.4|285
1611560100000|2021-01-25 07:35:00|10372.1|10371.1|10370.8|10369.8|10372.2|10371.4|10370.7|10369.7|236
1611560400000|2021-01-25 07:40:00|10370.7|10369.7|10370.1|10369.1|10371.3|10370.4|10369.9|10369.1|240
1611560700000|2021-01-25 07:45:00|10370.2|10369.2|10371.3|10370.3|10371.6|10370.6|10368.9|10368.1|287
1611561000000|2021-01-25 07:50:00|10371.4|10370.4|10370|10369.3|10372.1|10371.2|10369.5|10368.7|244
1611561300000|2021-01-25 07:55:00|10370.1|10369.4|10371.5|10370.5|10371.5|10370.6|10368.9|10368.2|427
1611561600000|2021-01-25 08:00:00|10371.6|10370.6|10373.7|10373|10374.8|10374|10371.1|10370.2|571
1611561900000|2021-01-25 08:05:00|10373.6|10372.9|10372.8|10371.8|10374.2|10373.5|10372.7|10371.7|313
1611562200000|2021-01-25 08:10:00|10372.9|10371.9|10375.4|10374.7|10375.8|10375.1|10372.8|10371.8|292
1611562500000|2021-01-25 08:15:00|10375.5|10374.8|10376.6|10375.6|10377.3|10376.3|10374.3|10373.6|301
1611562800000|2021-01-25 08:20:00|10376.7|10375.7|10372.3|10371.6|10377.3|10376.3|10371.8|10371.1|389
1611563100000|2021-01-25 08:25:00|10372.2|10371.5|10373.5|10372.5|10374.3|10373.5|10372.2|10371.5|375
1611563400000|2021-01-25 08:30:00|10373.6|10372.6|10373.6|10372.9|10374.3|10373.6|10373.3|10372.4|259
1611563700000|2021-01-25 08:35:00|10373.7|10373|10372.3|10371.3|10373.8|10373.1|10372.1|10371.3|300
1611564000000|2021-01-25 08:40:00|10372.2|10371.2|10372.5|10371.5|10372.9|10372.1|10371.2|10370.5|269
1611564300000|2021-01-25 08:45:00|10372.3|10371.6|10371.4|10370.4|10372.8|10371.9|10370.9|10370.1|242
1611564600000|2021-01-25 08:50:00|10371.3|10370.3|10374.3|10373.6|10375.2|10374.5|10371.3|10370.3|360
1611564900000|2021-01-25 08:55:00|10374.4|10373.4|10374.7|10373.7|10375|10374.2|10373.4|10372.7|281
1611565200000|2021-01-25 09:00:00|10374.6|10373.6|10378.8|10377.8|10378.9|10377.9|10374.2|10373.2|535
1611565500000|2021-01-25 09:05:00|10378.9|10377.9|10378.6|10377.6|10378.9|10378.1|10377.4|10376.6|393
1611565800000|2021-01-25 09:10:00|10378.7|10377.7|10378.1|10377.4|10378.9|10377.9|10376.9|10376.1|407
1611566100000|2021-01-25 09:15:00|10378.2|10377.5|10379.9|10379.2|10380.2|10379.5|10377.6|10376.8|349
1611566400000|2021-01-25 09:20:00|10380|10379.3|10381.4|10380.7|10381.4|10380.7|10379.6|10378.8|397
1611566700000|2021-01-25 09:25:00|10381.5|10380.8|10379.8|10378.8|10382.2|10381.3|10379.7|10378.8|495
1611567000000|2021-01-25 09:30:00|10379.9|10378.9|10379.7|10379|10380.2|10379.2|10378.4|10377.6|360
1611567300000|2021-01-25 09:35:00|10379.8|10379.1|10380|10379|10380.2|10379.4|10377.8|10377|302
1611567600000|2021-01-25 09:40:00|10379.9|10378.9|10380.7|10380|10381.2|10380.4|10378|10377|378
1611567900000|2021-01-25 09:45:00|10380.6|10379.9|10380.4|10379.4|10381.4|10380.5|10379.2|10378.4|415
1611568200000|2021-01-25 09:50:00|10380.3|10379.3|10379.8|10378.8|10381.5|10380.5|10378.9|10378.2|341
1611568500000|2021-01-25 09:55:00|10379.7|10378.7|10380.5|10379.5|10380.6|10379.6|10379.6|10378.6|241
1611568800000|2021-01-25 10:00:00|10380.7|10379.7|10379.7|10379|10381.6|10380.9|10378|10377.2|476
1611569100000|2021-01-25 10:05:00|10379.8|10379.1|10380.9|10379.9|10381.5|10380.8|10379.2|10378.4|320
1611569400000|2021-01-25 10:10:00|10381|10380|10381.5|10380.8|10382.2|10381.5|10380.1|10379.1|308
1611569700000|2021-01-25 10:15:00|10381.4|10380.7|10381.6|10380.6|10382.2|10381.4|10380.4|10379.6|265
1611570000000|2021-01-25 10:20:00|10381.5|10380.5|10382.6|10381.9|10382.7|10382|10380.4|10379.5|205
1611570300000|2021-01-25 10:25:00|10382.5|10381.8|10385.1|10384.1|10385.7|10384.8|10382.5|10381.8|343
1611570600000|2021-01-25 10:30:00|10385.2|10384.2|10384.4|10383.7|10385.8|10385|10383.6|10382.9|428
1611570900000|2021-01-25 10:35:00|10384.3|10383.6|10385.2|10384.2|10385.8|10385.1|10384.1|10383.4|262
1611571200000|2021-01-25 10:40:00|10385.1|10384.4|10383.3|10382.6|10385.3|10384.4|10382.9|10382.1|309
1611571500000|2021-01-25 10:45:00|10383.2|10382.5|10383.5|10382.5|10383.9|10383.1|10382.5|10381.8|283
1611571800000|2021-01-25 10:50:00|10383.4|10382.4|10383|10382.3|10384.6|10383.7|10382.8|10382|247
1611572100000|2021-01-25 10:55:00|10383.1|10382.4|10381.1|10380.1|10383.2|10382.4|10380.3|10379.5|380
1611572400000|2021-01-25 11:00:00|10381.2|10380.2|10380.4|10379.7|10381.5|10380.6|10380.2|10379.5|286
1611572700000|2021-01-25 11:05:00|10380.5|10379.8|10381.8|10381.1|10382.1|10381.4|10379.8|10379.1|281
1611573000000|2021-01-25 11:10:00|10381.7|10381|10381.7|10381|10382.4|10381.6|10381.1|10380.4|259
1611573300000|2021-01-25 11:15:00|10381.8|10381.1|10382.5|10381.8|10383.4|10382.7|10381.8|10381.1|218
1611573600000|2021-01-25 11:20:00|10382.6|10381.9|10382.1|10381.4|10383.2|10382.4|10381.3|10380.5|276
1611573900000|2021-01-25 11:25:00|10382|10381.3|10383.5|10382.8|10384|10383.2|10380.6|10379.9|310
1611574200000|2021-01-25 11:30:00|10383.6|10382.6|10384|10383.3|10384.2|10383.5|10383|10382.2|234
1611574500000|2021-01-25 11:35:00|10383.9|10383.2|10383.9|10383.2|10384.5|10383.8|10383.7|10382.9|242
1611574800000|2021-01-25 11:40:00|10383.8|10383.1|10384.1|10383.4|10384.4|10383.7|10383.2|10382.4|222
1611575100000|2021-01-25 11:45:00|10384.2|10383.5|10382.5|10381.5|10384.3|10383.6|10381.5|10380.8|292
1611575400000|2021-01-25 11:50:00|10382.4|10381.4|10382|10381|10382.8|10381.8|10381.4|10380.7|161
1611575700000|2021-01-25 11:55:00|10382.1|10381.1|10382.4|10381.4|10382.4|10381.6|10380.1|10379.4|331
1611576000000|2021-01-25 12:00:00|10382.3|10381.3|10382.9|10382.2|10383.3|10382.6|10381.7|10380.7|341
1611576300000|2021-01-25 12:05:00|10382.5|10381.8|10382.3|10381.6|10382.9|10382.1|10381.6|10380.8|333
1611576600000|2021-01-25 12:10:00|10382.5|10381.5|10382.5|10381.8|10383.4|10382.4|10382.1|10381.1|219
1611576900000|2021-01-25 12:15:00|10382.6|10381.9|10382.7|10381.7|10383.3|10382.6|10381.8|10380.9|210
1611577200000|2021-01-25 12:20:00|10382.8|10381.8|10382.6|10381.9|10383.5|10382.6|10382.4|10381.6|189
1611577500000|2021-01-25 12:25:00|10382.5|10381.8|10382.7|10381.7|10383.1|10382.2|10382.1|10381.4|186
1611577800000|2021-01-25 12:30:00|10382.8|10381.8|10381.8|10381.1|10382.9|10381.9|10380.9|10380.2|163
1611578100000|2021-01-25 12:35:00|10381.7|10381|10382|10381.3|10382.2|10381.5|10381.3|10380.6|306
1611578400000|2021-01-25 12:40:00|10381.9|10381.2|10381|10380.3|10382.9|10382.1|10380.9|10380.2|245
1611578700000|2021-01-25 12:45:00|10381.1|10380.4|10378|10377|10381.2|10380.5|10377.6|10376.7|320
1611579000000|2021-01-25 12:50:00|10377.9|10376.9|10377.1|10376.4|10378.1|10377.2|10375.9|10375.2|289
1611579300000|2021-01-25 12:55:00|10377.2|10376.5|10377.5|10376.5|10379|10378.3|10377|10376.2|387
1611579600000|2021-01-25 13:00:00|10377.6|10376.6|10376.6|10375.9|10378.6|10377.9|10376.6|10375.8|341
1611579900000|2021-01-25 13:05:00|10376.5|10375.8|10375.1|10374.1|10378.3|10377.6|10374.5|10373.7|352
1611580200000|2021-01-25 13:10:00|10375|10374.3|10374|10373.3|10375.7|10374.8|10373.8|10373.1|314
1611580500000|2021-01-25 13:15:00|10373.8|10373.1|10374.4|10373.4|10375|10374.1|10372.7|10372|273
1611580800000|2021-01-25 13:20:00|10374.2|10373.5|10373.4|10372.7|10374.3|10373.6|10372.5|10371.8|430
1611581100000|2021-01-25 13:25:00|10373.3|10372.6|10372|10371|10374|10373.3|10371.9|10370.9|325
1611581400000|2021-01-25 13:30:00|10372.1|10371.1|10373.5|10372.8|10374.3|10373.6|10370.4|10369.6|488
1611581700000|2021-01-25 13:35:00|10373.6|10372.9|10377.1|10376.1|10377.1|10376.4|10373.6|10372.9|438
1611582000000|2021-01-25 13:40:00|10377|10376|10376.9|10376.2|10378.1|10377.3|10375.7|10375|387
1611582300000|2021-01-25 13:45:00|10377|10376|10379.6|10378.9|10380|10379.1|10375.9|10375.2|415
1611582600000|2021-01-25 13:50:00|10379.5|10378.8|10377.8|10377.1|10379.8|10379.1|10377|10376.3|367
1611582900000|2021-01-25 13:55:00|10378.1|10377.4|10377.7|10376.7|10378.4|10377.7|10376.2|10375.3|297
1611583200000|2021-01-25 14:00:00|10377.4|10376.5|10374.9|10374.2|10377.7|10376.8|10374.2|10373.5|329
1611583500000|2021-01-25 14:05:00|10375|10374.3|10377.2|10376.2|10377.4|10376.4|10374.9|10374|264
1611583800000|2021-01-25 14:10:00|10377.3|10376.3|10378.2|10377.5|10378.8|10378|10377|10376.2|260
1611584100000|2021-01-25 14:15:00|10378.3|10377.6|10377.7|10376.7|10378.5|10377.8|10376.9|10376.1|313
1611584400000|2021-01-25 14:20:00|10377.8|10376.8|10379.4|10378.7|10380.2|10379.3|10377.2|10376.4|411
1611584700000|2021-01-25 14:25:00|10379.5|10378.8|10380|10379|10380.6|10379.7|10379.1|10378.2|419
1611585000000|2021-01-25 14:30:00|10379.9|10379.2|10378.9|10378.2|10380.7|10379.7|10376.3|10375.5|543
1611585300000|2021-01-25 14:35:00|10378.7|10378|10379.3|10378.6|10380.3|10379.5|10378.1|10377.3|589
1611585600000|2021-01-25 14:40:00|10379.2|10378.5|10382.3|10381.6|10382.9|10382.2|10378.9|10377.9|478
1611585900000|2021-01-25 14:45:00|10382.1|10381.4|10391.6|10390.9|10392.5|10391.6|10382|10381.3|758
1611586200000|2021-01-25 14:50:00|10391.7|10390.7|10391.5|10390.8|10393.4|10392.7|10390.1|10389.3|827
1611586500000|2021-01-25 14:55:00|10391.6|10390.9|10391.1|10390.1|10392.4|10391.5|10389.5|10388.8|665
1611586800000|2021-01-25 15:00:00|10391|10390|10388.3|10387.6|10392.8|10391.8|10387.6|10386.7|599
1611587100000|2021-01-25 15:05:00|10388.5|10387.8|10390.4|10389.4|10390.7|10389.9|10387.9|10387.1|493
1611587400000|2021-01-25 15:10:00|10390.3|10389.3|10391.3|10390.3|10394.2|10393.4|10390.2|10389.2|497
1611587700000|2021-01-25 15:15:00|10391.2|10390.2|10390.6|10389.9|10391.6|10390.8|10389.1|10388.2|469
1611588000000|2021-01-25 15:20:00|10390.8|10389.8|10383.9|10383.2|10391.4|10390.5|10383.9|10383|578
1611588300000|2021-01-25 15:25:00|10384|10383.3|10386|10385|10386.4|10385.6|10383.8|10383|484
1611588600000|2021-01-25 15:30:00|10385.9|10384.9|10383.6|10382.6|10386.2|10385.3|10383.4|10382.5|544
1611588900000|2021-01-25 15:35:00|10383.5|10382.5|10385.5|10384.5|10386.3|10385.6|10383.2|10382.4|404
1611589200000|2021-01-25 15:40:00|10385.6|10384.6|10384.7|10384|10386.4|10385.4|10383|10382.1|543
1611589500000|2021-01-25 15:45:00|10385|10384.3|10384.2|10383.2|10385.5|10384.8|10382.3|10381.5|533
1611589800000|2021-01-25 15:50:00|10384.1|10383.4|10381|10380.3|10384.6|10383.6|10379.2|10378.5|622
1611590100000|2021-01-25 15:55:00|10380.9|10380.2|10377.5|10376.8|10380.9|10380.2|10377.1|10376.2|605
1611590400000|2021-01-25 16:00:00|10377.6|10376.9|10379.5|10378.8|10380.4|10379.7|10377.6|10376.8|615
1611590700000|2021-01-25 16:05:00|10379.4|10378.7|10382.6|10381.9|10382.7|10382|10378.7|10377.9|612
1611591000000|2021-01-25 16:10:00|10382.3|10381.3|10382.7|10381.7|10384.1|10383.3|10381.6|10380.6|544
1611591300000|2021-01-25 16:15:00|10382.8|10381.8|10380.4|10379.4|10383|10382.1|10380|10379.1|565
1611591600000|2021-01-25 16:20:00|10380.5|10379.5|10380.1|10379.1|10381.3|10380.5|10379.7|10378.7|395
1611591900000|2021-01-25 16:25:00|10380|10379|10377.7|10376.7|10380.7|10379.8|10377.4|10376.6|364
1611592200000|2021-01-25 16:30:00|10377.6|10376.6|10378.8|10378.1|10379.5|10378.7|10377.6|10376.6|421
1611592500000|2021-01-25 16:35:00|10378.9|10377.9|10378.2|10377.2|10380.2|10379.4|10377.9|10376.9|389
1611592800000|2021-01-25 16:40:00|10378.1|10377.1|10377.4|10376.7|10379.1|10378.4|10377.4|10376.7|319
1611593100000|2021-01-25 16:45:00|10377.6|10376.6|10377.3|10376.3|10377.7|10377|10375.1|10374.2|439
1611593400000|2021-01-25 16:50:00|10377.2|10376.2|10376.5|10375.8|10377.9|10377|10375.8|10375|298
1611593700000|2021-01-25 16:55:00|10376.6|10375.9|10378.8|10377.8|10378.9|10377.9|10376.4|10375.6|359
1611594000000|2021-01-25 17:00:00|10378.6|10377.6|10380.5|10379.5|10380.7|10379.8|10378.5|10377.6|321
1611594300000|2021-01-25 17:05:00|10380.3|10379.3|10379.4|10378.4|10381|10380|10379.1|10378.1|311
1611594600000|2021-01-25 17:10:00|10379.3|10378.3|10378.8|10377.8|10379.7|10378.8|10377.8|10376.9|280
1611594900000|2021-01-25 17:15:00|10378.9|10377.9|10377.5|10376.5|10379.2|10378.2|10377.5|10376.5|291
1611595200000|2021-01-25 17:20:00|10377.6|10376.6|10378.7|10377.7|10378.8|10377.8|10376.1|10375.2|267
1611595500000|2021-01-25 17:25:00|10378.6|10377.6|10377.1|10376.1|10378.8|10377.8|10376.9|10376|282
1611595800000|2021-01-25 17:30:00|10377.2|10376.2|10377|10376|10377.6|10376.6|10376.3|10375.4|318
1611596100000|2021-01-25 17:35:00|10377.1|10376.1|10376.1|10375.1|10377.1|10376.1|10375.6|10374.7|275
1611596400000|2021-01-25 17:40:00|10376.2|10375.2|10377.3|10376.3|10377.5|10376.6|10375.5|10374.6|259
1611596700000|2021-01-25 17:45:00|10377.2|10376.2|10377.3|10376.3|10377.8|10376.8|10376.4|10375.5|270
1611597000000|2021-01-25 17:50:00|10377.2|10376.2|10377.3|10376.3|10377.9|10376.9|10376.5|10375.5|230
1611597300000|2021-01-25 17:55:00|10377.2|10376.2|10379.3|10378.3|10379.4|10378.4|10377.1|10376.1|353
1611597600000|2021-01-25 18:00:00|10379.4|10378.4|10378.3|10377.3|10379.4|10378.4|10377.9|10377|176
1611597900000|2021-01-25 18:05:00|10378.5|10377.5|10378.4|10377.4|10378.8|10377.8|10377.9|10376.9|134
1611598200000|2021-01-25 18:10:00|10378.3|10377.3|10377.8|10376.8|10378.8|10377.9|10377.4|10376.4|233
1611598500000|2021-01-25 18:15:00|10377.9|10376.9|10378.9|10377.9|10379.2|10378.3|10377.5|10376.5|183
1611598800000|2021-01-25 18:20:00|10379.3|10378.3|10378.8|10377.8|10379.4|10378.5|10378.5|10377.6|176
1611599100000|2021-01-25 18:25:00|10378.9|10377.9|10378.6|10377.6|10379.2|10378.2|10378.3|10377.5|136
1611599400000|2021-01-25 18:30:00|10378.7|10377.7|10379.2|10378.2|10379.4|10378.5|10378.4|10377.6|158
1611599700000|2021-01-25 18:35:00|10379.3|10378.3|10378.6|10377.9|10379.9|10379.1|10378.5|10377.7|146
1611600000000|2021-01-25 18:40:00|10378.5|10377.8|10379|10378|10379.5|10378.5|10378.1|10377.3|153
1611600300000|2021-01-25 18:45:00|10378.9|10377.9|10379|10378|10379.8|10379|10378.3|10377.5|207
1611600600000|2021-01-25 18:50:00|10378.8|10378.1|10377.9|10377.2|10379.1|10378.2|10377.4|10376.4|156
1611600900000|2021-01-25 18:55:00|10378|10377|10376.5|10375.5|10378.1|10377.3|10376.4|10375.5|204
1611601200000|2021-01-25 19:00:00|10376.4|10375.7|10376.4|10375.7|10377.7|10377|10375.1|10374.4|266
1611601500000|2021-01-25 19:05:00|10376.2|10375.5|10376|10375|10376.2|10375.5|10374.9|10374|218
1611601800000|2021-01-25 19:10:00|10375.9|10374.9|10375.9|10375.2|10376.5|10375.6|10375.7|10374.9|173
1611602100000|2021-01-25 19:15:00|10376|10375.3|10376|10375|10376.8|10376.1|10375.7|10374.9|182
1611602400000|2021-01-25 19:20:00|10376.1|10375.1|10377.5|10376.8|10377.8|10376.8|10376|10375|215
1611602700000|2021-01-25 19:25:00|10377.4|10376.7|10379.2|10378.5|10379.3|10378.6|10377.3|10376.5|188
1611603000000|2021-01-25 19:30:00|10379.4|10378.4|10377.9|10377.2|10379.9|10379|10377.9|10377.1|156
1611603300000|2021-01-25 19:35:00|10378|10377.3|10379.2|10378.2|10379.5|10378.8|10377.6|10376.9|109
1611603600000|2021-01-25 19:40:00|10379.1|10378.1|10378.4|10377.7|10379.3|10378.3|10377.8|10377|151
1611603900000|2021-01-25 19:45:00|10378.3|10377.6|10379|10378|10379.5|10378.6|10378.3|10377.6|129
1611604200000|2021-01-25 19:50:00|10378.9|10377.9|10379|10378.3|10379.5|10378.8|10378.8|10377.9|147
1611604500000|2021-01-25 19:55:00|10378.9|10378.2|10380.5|10379.5|10380.6|10379.6|10378.8|10378.1|222
1611604800000|2021-01-25 20:00:00|10380.6|10379.6|10380.3|10379.3|10380.7|10379.9|10379.4|10378.5|191
1611605100000|2021-01-25 20:05:00|10380.5|10379.5|10380.3|10379.3|10381.3|10380.4|10379.8|10379|176
1611605400000|2021-01-25 20:10:00|10380.4|10379.4|10380.6|10379.6|10381.1|10380.2|10380.2|10379.3|166
1611605700000|2021-01-25 20:15:00|10380.7|10379.7|10379.1|10378.4|10380.7|10379.7|10379|10378|121
1611606000000|2021-01-25 20:20:00|10379|10378.3|10379.2|10378.2|10379.4|10378.5|10378.5|10377.6|167
1611606300000|2021-01-25 20:25:00|10379.3|10378.6|10378.7|10377.7|10379.6|10378.6|10378.3|10377.5|143
1611606600000|2021-01-25 20:30:00|10378.6|10377.6|10378.7|10377.7|10378.8|10377.9|10378.4|10377.5|119
1611606900000|2021-01-25 20:35:00|10378.6|10377.6|10378.2|10377.2|10378.8|10377.9|10378.2|10377.2|92
1611607200000|2021-01-25 20:40:00|10378.1|10377.1|10377.9|10377.2|10378.4|10377.4|10377.6|10376.7|137
1611607500000|2021-01-25 20:45:00|10378|10377.3|10377.4|10376.7|10378.2|10377.3|10377.3|10376.5|95
1611607800000|2021-01-25 20:50:00|10377.3|10376.6|10377.3|10376.6|10377.6|10376.7|10377.1|10376.4|120
1611608100000|2021-01-25 20:55:00|10377.2|10376.5|10376.8|10375.8|10377.4|10376.7|10376|10375.3|224
1611608400000|2021-01-25 21:00:00|10376.6|10375.9|10377.6|10376.6|10377.8|10376.9|10376.6|10375.8|253
1611608700000|2021-01-25 21:05:00|10377.5|10376.5|10377|10376|10377.6|10376.8|10376.8|10375.8|213
1611609000000|2021-01-25 21:10:00|10377.1|10376.1|10376.7|10376|10377.2|10376.3|10376.5|10375.5|165
1611609300000|2021-01-25 21:15:00|10376.8|10376.1|10377|10376|10377.3|10376.4|10376.3|10375.5|161
1611609600000|2021-01-25 21:20:00|10377.1|10376.1|10377.2|10376.2|10377.3|10376.4|10376.5|10375.8|109
1611609900000|2021-01-25 21:25:00|10377.1|10376.1|10377.2|10376.2|10377.7|10376.9|10377|10376.1|147
1611610200000|2021-01-25 21:30:00|10377.1|10376.1|10377.2|10376.2|10377.5|10376.5|10376.9|10376|255
1611610500000|2021-01-25 21:35:00|10377.1|10376.1|10377.1|10376.1|10377.3|10376.3|10376.6|10375.6|215
1611610800000|2021-01-25 21:40:00|10377.2|10376.2|10376.8|10375.8|10377.5|10376.5|10376.7|10375.7|228
1611611100000|2021-01-25 21:45:00|10376.9|10375.9|10377.3|10376.3|10377.4|10376.4|10376.9|10375.9|322
1611611400000|2021-01-25 21:50:00|10377.2|10376.2|10377.3|10376.3|10377.5|10376.5|10377.1|10376.2|213
1611611700000|2021-01-25 21:55:00|10377.5|10376.5|10377.4|10373.7|10377.9|10376.6|10376.1|10373.7|196
1611612000000|2021-01-25 22:00:00|10377.7|10374.5|10377.5|10375.2|10377.8|10375.4|10377.3|10374.3|38
1611612300000|2021-01-25 22:05:00|10377.9|10374.3|10378.3|10372.9|10379|10376.4|10377.2|10371.8|1633
1611612600000|2021-01-25 22:10:00|10378.1|10373.2|10377|10374.3|10378.5|10376.4|10376.5|10371.9|1568
1611612900000|2021-01-25 22:15:00|10376.9|10374.4|10377.5|10375.4|10378|10375.7|10376.1|10373.9|1532
1611613200000|2021-01-25 22:20:00|10377.6|10375.3|10377.8|10376|10378.5|10376.6|10377.1|10374.5|1302
1611613500000|2021-01-25 22:25:00|10377.9|10375.8|10377.4|10374.5|10378.5|10376.4|10377.1|10374.3|1474
1611613800000|2021-01-25 22:30:00|10377.3|10374.4|10377.4|10374.9|10378.1|10376.3|10377|10374.4|1571
1611614100000|2021-01-25 22:35:00|10377.3|10374.8|10377.3|10375.3|10378.7|10376.4|10376.2|10374.4|1378
1611614400000|2021-01-25 22:40:00|10377.2|10375.2|10377.4|10375.4|10377.7|10376.2|10376.5|10374.3|1463
1611614700000|2021-01-25 22:45:00|10377.5|10375.5|10377.4|10375.6|10378.7|10376.8|10377|10375.3|893
1611615000000|2021-01-25 22:50:00|10377.5|10375.5|10377.6|10375.9|10378.8|10377|10376.9|10375.2|1001
1611615300000|2021-01-25 22:55:00|10377.7|10376|10378|10375.9|10378.4|10376.2|10377.1|10375.6|582
1611615600000|2021-01-25 23:00:00|10377.9|10376|10376.9|10375.9|10377.9|10376.3|10376.4|10375.4|248
1611615900000|2021-01-25 23:05:00|10376.8|10375.8|10376.5|10375.5|10377|10376|10376.2|10375.2|208
1611616200000|2021-01-25 23:10:00|10376.6|10375.6|10376.9|10375.9|10377.4|10376.4|10376.5|10375.5|206
1611616500000|2021-01-25 23:15:00|10376.8|10375.8|10376.4|10375.4|10377|10376|10376|10375|166
1611616800000|2021-01-25 23:20:00|10376.3|10375.3|10376|10375|10376.4|10375.4|10375.7|10374.8|144
1611617100000|2021-01-25 23:25:00|10376.1|10375.1|10376|10375|10376.2|10375.2|10375.9|10374.9|84
1611617400000|2021-01-25 23:30:00|10376.1|10375.1|10376.2|10375.2|10376.6|10375.6|10375.9|10374.9|137
1611617700000|2021-01-25 23:35:00|10376.3|10375.3|10377.1|10376.1|10377.4|10376.4|10375.9|10374.9|126
1611618000000|2021-01-25 23:40:00|10377.2|10376.2|10377.2|10376.2|10378.2|10377.2|10376.9|10375.9|125
1611618300000|2021-01-25 23:45:00|10377.1|10376.1|10377.1|10376.1|10377.9|10376.9|10377|10376|81
1611618600000|2021-01-25 23:50:00|10377.2|10376.2|10377|10376|10377.3|10376.4|10376.7|10375.7|67
1611618900000|2021-01-25 23:55:00|10376.9|10375.9|10376.9|10375.9|10377.2|10376.3|10376.7|10375.8|72
1611619200000|2021-01-26 00:00:00|10376.8|10375.8|10379|10378|10380.2|10379.4|10376.3|10375.3|281
1611619500000|2021-01-26 00:05:00|10378.9|10377.9|10379.5|10378.8|10380.5|10379.6|10378.8|10377.8|174
1611619800000|2021-01-26 00:10:00|10379.6|10378.9|10379.3|10378.3|10380.2|10379.2|10379|10378.1|109
1611620100000|2021-01-26 00:15:00|10379.2|10378.2|10378|10377.3|10379.7|10378.8|10377.5|10376.6|149
1611620400000|2021-01-26 00:20:00|10377.9|10377.2|10377.7|10376.7|10378.2|10377.5|10377.5|10376.7|128
1611620700000|2021-01-26 00:25:00|10377.8|10376.8|10377|10376|10377.8|10376.9|10376.8|10375.9|119
1611621000000|2021-01-26 00:30:00|10377.1|10376.1|10377.7|10377|10378.6|10377.9|10377|10376|120
1611621300000|2021-01-26 00:35:00|10377.6|10376.9|10378.4|10377.4|10379|10378.2|10377.5|10376.8|127
1611621600000|2021-01-26 00:40:00|10378.3|10377.3|10377.5|10376.8|10378.6|10377.7|10377|10376.3|124
1611621900000|2021-01-26 00:45:00|10377.6|10376.9|10376.9|10376.2|10378|10377.2|10376.8|10376.1|145
1611622200000|2021-01-26 00:50:00|10376.8|10376.1|10375.2|10374.2|10377.6|10376.6|10375|10374|401
1611622500000|2021-01-26 00:55:00|10375.3|10374.3|10375|10374.3|10375.9|10375.2|10374|10373.2|325
1611622800000|2021-01-26 01:00:00|10374.9|10374.2|10377.8|10377.1|10377.8|10377.1|10374.6|10373.8|253
1611623100000|2021-01-26 01:05:00|10377.7|10377|10378.8|10377.8|10378.9|10378.2|10377.1|10376.2|199
1611623400000|2021-01-26 01:10:00|10378.7|10377.7|10376.2|10375.5|10378.8|10377.8|10376|10375.2|134
1611623700000|2021-01-26 01:15:00|10376.1|10375.4|10377|10376.3|10377.3|10376.4|10376|10375.2|155
1611624000000|2021-01-26 01:20:00|10376.9|10376.2|10375.7|10375|10377.8|10377.1|10375.1|10374.4|177
1611624300000|2021-01-26 01:25:00|10375.4|10374.7|10374.4|10373.4|10375.9|10375.2|10374|10373.1|155
1611624600000|2021-01-26 01:30:00|10374.3|10373.3|10374.4|10373.7|10376.3|10375.6|10373.7|10372.9|241
1611624900000|2021-01-26 01:35:00|10374.3|10373.6|10372.2|10371.2|10374.4|10373.7|10371.9|10370.9|279
1611625200000|2021-01-26 01:40:00|10372.3|10371.3|10372.3|10371.3|10373|10372.2|10371.4|10370.7|192
1611625500000|2021-01-26 01:45:00|10372.2|10371.2|10371.7|10370.7|10373.3|10372.6|10370.5|10369.8|344
1611625800000|2021-01-26 01:50:00|10371.6|10370.6|10370.7|10370|10371.6|10370.6|10370|10369.3|324
1611626100000|2021-01-26 01:55:00|10370.8|10370.1|10370.7|10369.7|10371.8|10371.1|10370.6|10369.7|251
1611626400000|2021-01-26 02:00:00|10370.8|10369.8|10367.9|10367.2|10370.9|10369.9|10366.4|10365.4|331
1611626700000|2021-01-26 02:05:00|10368|10367.3|10370.5|10369.5|10370.6|10369.8|10367.9|10367|258
1611627000000|2021-01-26 02:10:00|10370.6|10369.6|10371.2|10370.5|10371.3|10370.6|10369.7|10368.8|172
1611627300000|2021-01-26 02:15:00|10371.3|10370.6|10371.9|10370.9|10372|10371.3|10371.1|10370.2|130
1611627600000|2021-01-26 02:20:00|10371.7|10371|10371.4|10370.7|10372.5|10371.5|10371.3|10370.5|111
1611627900000|2021-01-26 02:25:00|10371.3|10370.6|10371.8|10370.8|10371.9|10371.2|10371|10370.2|101
1611628200000|2021-01-26 02:30:00|10371.7|10370.7|10371.1|10370.4|10371.9|10370.9|10370.7|10369.8|221
1611628500000|2021-01-26 02:35:00|10371.2|10370.5|10371.4|10370.7|10371.6|10370.7|10370.4|10369.5|93
1611628800000|2021-01-26 02:40:00|10371.5|10370.5|10370.1|10369.4|10371.6|10370.6|10369.3|10368.5|164
1611629100000|2021-01-26 02:45:00|10370|10369.3|10369.7|10369|10370.2|10369.5|10369.6|10368.6|84
1611629400000|2021-01-26 02:50:00|10369.8|10369.1|10369.7|10369|10369.9|10369.2|10369|10368.3|86
1611629700000|2021-01-26 02:55:00|10369.6|10368.9|10370.2|10369.2|10370.9|10370.2|10369.6|10368.9|229
1611630000000|2021-01-26 03:00:00|10370.1|10369.1|10371.6|10370.9|10371.9|10371|10369.9|10369.1|199
1611630300000|2021-01-26 03:05:00|10371.7|10371|10371.5|10370.8|10371.8|10371.1|10371.1|10370.2|98
1611630600000|2021-01-26 03:10:00|10371.4|10370.7|10372.5|10371.8|10372.6|10371.9|10371.4|10370.6|106
1611630900000|2021-01-26 03:15:00|10372.4|10371.7|10371.4|10370.7|10372.4|10371.7|10371.1|10370.3|133
1611631200000|2021-01-26 03:20:00|10371.5|10370.8|10371.4|10370.7|10372.2|10371.4|10371.3|10370.5|92
1611631500000|2021-01-26 03:25:00|10371.5|10370.8|10371.6|10370.6|10372.3|10371.6|10371|10370.2|142
1611631800000|2021-01-26 03:30:00|10371.5|10370.5|10371.1|10370.4|10371.7|10370.7|10370.2|10369.4|120
1611632100000|2021-01-26 03:35:00|10371|10370.3|10372.7|10371.7|10372.7|10371.7|10371|10370.3|106
1611632400000|2021-01-26 03:40:00|10372.6|10371.6|10371.9|10371.2|10372.7|10371.8|10371.6|10370.9|98
1611632700000|2021-01-26 03:45:00|10372|10371.3|10373.1|10372.4|10373.2|10372.5|10372|10371.3|112
1611633000000|2021-01-26 03:50:00|10373.2|10372.5|10373.7|10373|10373.8|10373.1|10372.5|10371.6|149
1611633300000|2021-01-26 03:55:00|10373.6|10372.9|10372.1|10371.1|10373.7|10373|10371.9|10371.1|133
1611633600000|2021-01-26 04:00:00|10372.2|10371.2|10371.3|10370.6|10372.2|10371.2|10370.2|10369.5|208
1611633900000|2021-01-26 04:05:00|10371.4|10370.7|10371.6|10370.9|10371.7|10371|10371.2|10370.5|108
1611634200000|2021-01-26 04:10:00|10371.5|10370.8|10370.8|10370.1|10372.1|10371.2|10370.7|10370|101
1611634500000|2021-01-26 04:15:00|10370.7|10370|10371.1|10370.4|10371.4|10370.7|10370.4|10369.7|133
1611634800000|2021-01-26 04:20:00|10371|10370.3|10371.9|10371.2|10372|10371.3|10371|10370.3|111
1611635100000|2021-01-26 04:25:00|10372|10371.3|10373.1|10372.1|10373.2|10372.4|10371.9|10371.2|148
1611635400000|2021-01-26 04:30:00|10373.2|10372.2|10374.1|10373.1|10374.6|10373.9|10372.3|10371.6|229
1611635700000|2021-01-26 04:35:00|10373.9|10372.9|10375.3|10374.3|10375.6|10374.8|10373.6|10372.7|218
1611636000000|2021-01-26 04:40:00|10375.1|10374.4|10375.6|10374.9|10375.6|10374.9|10373.7|10372.8|171
1611636300000|2021-01-26 04:45:00|10375.5|10374.8|10375.2|10374.2|10375.9|10375.2|10375|10374.1|131
1611636600000|2021-01-26 04:50:00|10375.3|10374.3|10375.1|10374.4|10375.6|10374.9|10374.9|10374.2|173
1611636900000|2021-01-26 04:55:00|10375.2|10374.5|10375.7|10374.7|10376.2|10375.3|10374.4|10373.7|225
1611637200000|2021-01-26 05:00:00|10375.8|10374.8|10375.3|10374.6|10376.4|10375.4|10373.9|10373.2|224
1611637500000|2021-01-26 05:05:00|10375.2|10374.5|10374.6|10373.6|10375.4|10374.6|10374.2|10373.5|116
1611637800000|2021-01-26 05:10:00|10374.7|10373.7|10375|10374.3|10376.1|10375.4|10373.9|10373.1|176
1611638100000|2021-01-26 05:15:00|10375.1|10374.4|10375.3|10374.3|10375.6|10374.8|10374.5|10373.7|189
1611638400000|2021-01-26 05:20:00|10375.2|10374.2|10375.7|10375|10376|10375.3|10374.8|10374|141
1611638700000|2021-01-26 05:25:00|10375.6|10374.9|10374.5|10373.8|10375.9|10375|10374.2|10373.5|119
1611639000000|2021-01-26 05:30:00|10374.3|10373.6|10374.5|10373.8|10374.8|10374.1|10373.3|10372.6|87
1611639300000|2021-01-26 05:35:00|10374.7|10373.7|10374.3|10373.3|10374.7|10373.8|10372.9|10372.2|121
1611639600000|2021-01-26 05:40:00|10374.4|10373.4|10374.6|10373.9|10375|10374.3|10374.2|10373.4|94
1611639900000|2021-01-26 05:45:00|10374.7|10374|10375.2|10374.2|10375.2|10374.5|10374.1|10373.3|100
1611640200000|2021-01-26 05:50:00|10375.3|10374.3|10374.4|10373.7|10375.3|10374.4|10372.8|10372.1|157
1611640500000|2021-01-26 05:55:00|10374.5|10373.8|10373.5|10372.8|10374.6|10373.9|10372.4|10371.7|173
1611640800000|2021-01-26 06:00:00|10373.6|10372.9|10371.9|10371.2|10373.6|10372.9|10370.3|10369.4|280
1611641100000|2021-01-26 06:05:00|10372|10371.3|10373.6|10372.6|10374.1|10373.4|10371.7|10371|355
1611641400000|2021-01-26 06:10:00|10373.5|10372.5|10371.8|10371.1|10373.5|10372.5|10371.6|10370.7|194
1611641700000|2021-01-26 06:15:00|10371.7|10371|10369.8|10369.1|10372.6|10371.9|10369.7|10369|181
1611642000000|2021-01-26 06:20:00|10369.9|10368.9|10372.1|10371.4|10372.5|10371.8|10369.9|10368.9|193
1611642300000|2021-01-26 06:25:00|10372|10371.3|10371.5|10370.5|10372.6|10371.9|10371.1|10370.3|163
1611642600000|2021-01-26 06:30:00|10371.4|10370.4|10371.3|10370.6|10371.5|10370.6|10370.3|10369.6|187
1611642900000|2021-01-26 06:35:00|10371.2|10370.5|10372.6|10371.6|10373.4|10372.7|10371.2|10370.5|245
1611643200000|2021-01-26 06:40:00|10372.4|10371.7|10372.5|10371.8|10373.2|10372.2|10371|10370.2|203
1611643500000|2021-01-26 06:45:00|10372.6|10371.9|10371.6|10370.6|10373.2|10372.5|10370.8|10370.1|207
1611643800000|2021-01-26 06:50:00|10371.5|10370.8|10372.2|10371.5|10373.1|10372.4|10371.4|10370.7|159
1611644100000|2021-01-26 06:55:00|10372.3|10371.6|10372.5|10371.8|10372.9|10372.2|10371.9|10371.2|175
1611644400000|2021-01-26 07:00:00|10372.7|10371.7|10374.3|10373.6|10374.9|10374|10372.7|10371.7|318
1611644700000|2021-01-26 07:05:00|10374.5|10373.5|10374.9|10373.9|10375.3|10374.6|10374.3|10373.3|226
1611645000000|2021-01-26 07:10:00|10374.8|10373.8|10373.8|10373.1|10375.6|10374.9|10373.5|10372.7|211
1611645300000|2021-01-26 07:15:00|10373.9|10372.9|10375.2|10374.2|10375.5|10374.8|10373.4|10372.5|242
1611645600000|2021-01-26 07:20:00|10375.3|10374.3|10374.2|10373.5|10375.3|10374.5|10374.1|10373.3|203
1611645900000|2021-01-26 07:25:00|10374.3|10373.6|10375.5|10374.5|10375.7|10374.8|10373.7|10373|262
1611646200000|2021-01-26 07:30:00|10375.6|10374.6|10377.7|10377|10377.8|10377|10375|10374|372
1611646500000|2021-01-26 07:35:00|10377.6|10376.9|10377.8|10376.8|10378.4|10377.7|10377.1|10376.4|437
1611646800000|2021-01-26 07:40:00|10377.6|10376.9|10379.9|10378.9|10380.2|10379.4|10377.3|10376.5|317
1611647100000|2021-01-26 07:45:00|10379.8|10379.1|10380|10379.3|10380.3|10379.4|10378.5|10377.6|400
1611647400000|2021-01-26 07:50:00|10380.1|10379.4|10381.9|10381.2|10383.2|10382.2|10380.1|10379.4|388
1611647700000|2021-01-26 07:55:00|10381.8|10381.1|10381.7|10380.7|10383.3|10382.6|10381.7|10380.7|276
1611648000000|2021-01-26 08:00:00|10381.8|10380.8|10378.7|10378|10382|10381.3|10378.7|10378|448
1611648300000|2021-01-26 08:05:00|10378.8|10378.1|10379.5|10378.8|10380.3|10379.6|10378.5|10377.7|327
1611648600000|2021-01-26 08:10:00|10379.4|10378.7|10378.4|10377.7|10380.4|10379.6|10378.3|10377.6|365
1611648900000|2021-01-26 08:15:00|10378.5|10377.8|10377|10376|10379.9|10379.2|10376.8|10375.9|390
1611649200000|2021-01-26 08:20:00|10376.9|10375.9|10378.9|10378.2|10379.1|10378.4|10376.7|10375.9|324
1611649500000|2021-01-26 08:25:00|10378.8|10378.1|10378.4|10377.4|10378.9|10378.2|10376.9|10376.2|378
1611649800000|2021-01-26 08:30:00|10378.3|10377.6|10379.3|10378.6|10379.5|10378.8|10377.5|10376.7|384
1611650100000|2021-01-26 08:35:00|10378.9|10378.2|10380.3|10379.3|10380.7|10379.8|10378.2|10377.3|332
1611650400000|2021-01-26 08:40:00|10380.2|10379.2|10380|10379.3|10380.7|10379.7|10379.1|10378.2|369
1611650700000|2021-01-26 08:45:00|10380.1|10379.1|10379.4|10378.4|10380.7|10379.9|10378.1|10377.2|356
1611651000000|2021-01-26 08:50:00|10379.3|10378.3|10378|10377.3|10379.8|10378.9|10377.1|10376.3|343
1611651300000|2021-01-26 08:55:00|10377.7|10377|10378.6|10377.6|10379.1|10378.2|10375.9|10375|420
1611651600000|2021-01-26 09:00:00|10378.5|10377.8|10380.2|10379.2|10381.6|10380.9|10378.5|10377.7|376
1611651900000|2021-01-26 09:05:00|10380.3|10379.5|10379.3|10378.3|10380.4|10379.5|10377.7|10376.7|329
1611652200000|2021-01-26 09:10:00|10379.2|10378.2|10380.3|10379.3|10380.6|10379.9|10379|10378.1|342
1611652500000|2021-01-26 09:15:00|10380.2|10379.2|10379.3|10378.3|10380.3|10379.5|10379|10378.1|325
1611652800000|2021-01-26 09:20:00|10379.2|10378.2|10379.8|10379.1|10381.1|10380.4|10379.1|10378.2|286
1611653100000|2021-01-26 09:25:00|10379.9|10379.2|10379.1|10378.1|10379.9|10379.2|10377.8|10377.1|433
1611653400000|2021-01-26 09:30:00|10379.2|10378.2|10378.9|10378.2|10379.7|10378.8|10377.6|10376.7|342
1611653700000|2021-01-26 09:35:00|10378.8|10378.1|10380.2|10379.2|10380.7|10379.8|10378|10377.3|297
1611654000000|2021-01-26 09:40:00|10380.1|10379.1|10380|10379.3|10380.3|10379.6|10379.1|10378.3|200
1611654300000|2021-01-26 09:45:00|10380.1|10379.4|10380.1|10379.1|10380.5|10379.8|10379.3|10378.6|204
1611654600000|2021-01-26 09:50:00|10379.9|10379.2|10379.1|10378.4|10381.4|10380.6|10378.5|10377.8|254
1611654900000|2021-01-26 09:55:00|10379.2|10378.5|10379.6|10378.6|10380.6|10379.8|10378|10377.3|351
1611655200000|2021-01-26 10:00:00|10379.7|10378.7|10380.2|10379.5|10381.1|10380.2|10378.8|10377.9|308
1611655500000|2021-01-26 10:05:00|10380.4|10379.4|10379.8|10378.8|10380.6|10379.8|10379.4|10378.5|335
1611655800000|2021-01-26 10:10:00|10379.9|10378.9|10378.9|10377.9|10379.9|10378.9|10378.6|10377.8|265
1611656100000|2021-01-26 10:15:00|10378.8|10377.8|10378.6|10377.6|10379.1|10378.3|10378.2|10377.5|238
1611656400000|2021-01-26 10:20:00|10378.5|10377.5|10378.4|10377.7|10379.6|10378.6|10378.1|10377.3|201
1611656700000|2021-01-26 10:25:00|10378.3|10377.6|10377.9|10376.9|10378.9|10378.2|10377.1|10376.2|287
1611657000000|2021-01-26 10:30:00|10377.8|10376.8|10379.9|10378.9|10380|10379|10377.6|10376.7|429
1611657300000|2021-01-26 10:35:00|10379.8|10378.8|10380.9|10379.9|10381.2|10380.2|10379.1|10378.2|306
1611657600000|2021-01-26 10:40:00|10381.1|10380.1|10380.8|10379.8|10381.3|10380.5|10380.4|10379.6|185
1611657900000|2021-01-26 10:45:00|10380.7|10379.7|10381.5|10380.5|10381.6|10380.6|10380.5|10379.6|274
1611658200000|2021-01-26 10:50:00|10381.6|10380.6|10380.6|10379.9|10381.6|10380.7|10379.7|10378.9|290
1611658500000|2021-01-26 10:55:00|10380.7|10380|10380.6|10379.6|10381.3|10380.6|10380.5|10379.6|197
1611658800000|2021-01-26 11:00:00|10380.5|10379.5|10380.3|10379.6|10381.3|10380.3|10379.3|10378.4|286
1611659100000|2021-01-26 11:05:00|10380.2|10379.5|10381|10380|10381.1|10380.1|10379.8|10379.1|200
1611659400000|2021-01-26 11:10:00|10381.2|10380.2|10380.6|10379.9|10381.7|10380.8|10380.1|10379.3|251
1611659700000|2021-01-26 11:15:00|10380.7|10380|10378.9|10378.2|10380.8|10380.1|10378.8|10377.9|287
1611660000000|2021-01-26 11:20:00|10379|10378.3|10378.4|10377.7|10379.1|10378.3|10377.6|10376.6|246
1611660300000|2021-01-26 11:25:00|10378.3|10377.6|10378|10377|10378.8|10378.1|10377|10376.3|328
1611660600000|2021-01-26 11:30:00|10378.1|10377.1|10377.3|10376.6|10378.6|10377.8|10376.9|10376.2|332
1611660900000|2021-01-26 11:35:00|10377.2|10376.5|10377.3|10376.3|10377.7|10376.8|10376.5|10375.8|199
1611661200000|2021-01-26 11:40:00|10377.4|10376.4|10375.8|10374.8|10377.4|10376.4|10375|10374.1|239
1611661500000|2021-01-26 11:45:00|10375.7|10374.7|10376.8|10376.1|10377.2|10376.3|10375.2|10374.5|220
1611661800000|2021-01-26 11:50:00|10376.9|10376.2|10377.8|10377.1|10378.2|10377.4|10376.6|10375.9|306
1611662100000|2021-01-26 11:55:00|10377.9|10377.2|10377.9|10377.2|10379.2|10378.5|10377.8|10377.1|189
1611662400000|2021-01-26 12:00:00|10378.4|10377.7|10377.2|10376.5|10379|10378.3|10376.8|10376.1|236
1611662700000|2021-01-26 12:05:00|10377.3|10376.6|10374.3|10373.3|10377.3|10376.6|10373.8|10372.9|403
1611663000000|2021-01-26 12:10:00|10374.4|10373.4|10377.1|10376.4|10377.2|10376.5|10374|10373.1|350
1611663300000|2021-01-26 12:15:00|10377.2|10376.5|10375.5|10374.8|10377.6|10376.9|10375|10374.3|311
1611663600000|2021-01-26 12:20:00|10375.4|10374.7|10376.8|10376.1|10377.5|10376.8|10374.9|10374.2|271
1611663900000|2021-01-26 12:25:00|10376.7|10376|10377.3|10376.3|10378|10377.2|10376.1|10375.4|296
1611664200000|2021-01-26 12:30:00|10377.2|10376.2|10376.2|10375.5|10377.7|10376.9|10376|10375.3|242
1611664500000|2021-01-26 12:35:00|10376.4|10375.7|10376.7|10375.7|10377.1|10376.2|10375.3|10374.6|307
1611664800000|2021-01-26 12:40:00|10376.8|10375.8|10373.6|10372.9|10376.8|10375.8|10373.5|10372.8|209
1611665100000|2021-01-26 12:45:00|10373.5|10372.8|10373.8|10373.1|10374|10373.3|10372.7|10372|334
1611665400000|2021-01-26 12:50:00|10373.7|10373|10373.4|10372.7|10374|10373.3|10372.5|10371.8|306
1611665700000|2021-01-26 12:55:00|10373.5|10372.8|10374.3|10373.3|10374.3|10373.3|10372.7|10371.9|298
1611666000000|2021-01-26 13:00:00|10374.2|10373.2|10373.2|10372.5|10374.7|10373.8|10373.1|10372.4|299
1611666300000|2021-01-26 13:05:00|10373.1|10372.4|10371.4|10370.7|10373.5|10372.8|10370.8|10370|284
1611666600000|2021-01-26 13:10:00|10371.3|10370.6|10371.1|10370.4|10371.8|10371|10370|10369.3|374
1611666900000|2021-01-26 13:15:00|10370.9|10370.2|10371.7|10371|10372.2|10371.5|10370.9|10370.2|290
1611667200000|2021-01-26 13:20:00|10371.8|10370.8|10370.2|10369.5|10372.2|10371.5|10369.8|10369.1|354
1611667500000|2021-01-26 13:25:00|10370.3|10369.6|10368.5|10367.5|10370.3|10369.6|10367.5|10366.7|445
1611667800000|2021-01-26 13:30:00|10368.6|10367.6|10368.1|10367.4|10369.5|10368.7|10367.9|10367|385
1611668100000|2021-01-26 13:35:00|10368.2|10367.5|10364.7|10363.7|10368.8|10367.9|10364.4|10363.6|532
1611668400000|2021-01-26 13:40:00|10364.6|10363.6|10363.1|10362.4|10365.5|10364.5|10363|10362.2|358
1611668700000|2021-01-26 13:45:00|10362.8|10362.1|10363.8|10362.8|10366.7|10366|10362.8|10362.1|397
1611669000000|2021-01-26 13:50:00|10363.7|10362.7|10365.7|10364.7|10366.2|10365.5|10363.7|10362.7|307
1611669300000|2021-01-26 13:55:00|10365.8|10364.8|10366.4|10365.4|10367.5|10366.5|10364.7|10363.9|357
1611669600000|2021-01-26 14:00:00|10366.3|10365.3|10366.5|10365.5|10367.2|10366.4|10363.5|10362.7|417
1611669900000|2021-01-26 14:05:00|10366.3|10365.3|10365.3|10364.3|10366.4|10365.4|10364.5|10363.8|287
1611670200000|2021-01-26 14:10:00|10365.2|10364.2|10366.1|10365.4|10366.4|10365.5|10364|10363.2|304
1611670500000|2021-01-26 14:15:00|10365.9|10365.2|10366.3|10365.6|10367.5|10366.7|10365.5|10364.6|430
1611670800000|2021-01-26 14:20:00|10366.1|10365.4|10367.3|10366.6|10367.4|10366.7|10365.8|10365.1|298
1611671100000|2021-01-26 14:25:00|10367.2|10366.5|10365.2|10364.5|10367.2|10366.5|10365.2|10364.3|282
1611671400000|2021-01-26 14:30:00|10365.1|10364.4|10365.7|10365|10366.5|10365.8|10364.4|10363.6|367
1611671700000|2021-01-26 14:35:00|10365.6|10364.9|10364.2|10363.5|10366.1|10365.3|10364|10363.1|282
1611672000000|2021-01-26 14:40:00|10364.3|10363.3|10362.5|10361.8|10364.3|10363.4|10361.6|10360.9|415
1611672300000|2021-01-26 14:45:00|10362.4|10361.7|10362.1|10361.4|10365.1|10364.3|10361.9|10361|535
1611672600000|2021-01-26 14:50:00|10362.2|10361.2|10359.4|10358.4|10362.5|10361.6|10357.9|10357.2|552
1611672900000|2021-01-26 14:55:00|10359.3|10358.7|10359.6|10358.6|10360.4|10359.6|10357.7|10356.9|482
1611673200000|2021-01-26 15:00:00|10359.7|10358.7|10357.9|10357.2|10361|10360|10357.8|10357.1|343
1611673500000|2021-01-26 15:05:00|10358|10357.3|10356.3|10355.3|10359|10358|10356.2|10355.2|435
1611673800000|2021-01-26 15:10:00|10356.4|10355.6|10358.4|10357.4|10358.5|10357.7|10356|10355.1|386
1611674100000|2021-01-26 15:15:00|10358.3|10357.3|10358.3|10357.3|10359.5|10358.8|10357.1|10356.2|395
1611674400000|2021-01-26 15:20:00|10358.1|10357.4|10360.3|10359.6|10360.4|10359.7|10357.7|10357|327
1611674700000|2021-01-26 15:25:00|10360.2|10359.5|10361|10360|10361.1|10360.3|10358.6|10357.9|418
1611675000000|2021-01-26 15:30:00|10360.7|10359.7|10361.1|10360.4|10362.3|10361.5|10360.4|10359.5|452
1611675300000|2021-01-26 15:35:00|10361.2|10360.5|10361.9|10360.9|10362|10361.2|10360|10359.1|386
1611675600000|2021-01-26 15:40:00|10361.8|10360.8|10361.1|10360.4|10362.7|10361.8|10359.7|10359|398
1611675900000|2021-01-26 15:45:00|10361.2|10360.5|10362.9|10361.9|10364|10363.3|10360.8|10360.1|401
1611676200000|2021-01-26 15:50:00|10363|10362|10364.2|10363.5|10366.2|10365.5|10362.4|10361.4|375
1611676500000|2021-01-26 15:55:00|10364.3|10363.6|10364.9|10364.2|10365.7|10364.9|10363.4|10362.6|467
1611676800000|2021-01-26 16:00:00|10364.8|10363.9|10364.2|10363.5|10365.4|10364.7|10363.3|10362.4|423
1611677100000|2021-01-26 16:05:00|10364.3|10363.6|10366.3|10365.3|10366.9|10366.1|10364.3|10363.6|318
1611677400000|2021-01-26 16:10:00|10366.1|10365.1|10366.3|10365.6|10366.8|10365.9|10364.9|10363.9|381
1611677700000|2021-01-26 16:15:00|10366.2|10365.5|10367|10366|10367.6|10366.7|10365.4|10364.7|303
1611678000000|2021-01-26 16:20:00|10366.9|10365.9|10367.2|10366.5|10367.9|10367|10366.6|10365.9|180
1611678300000|2021-01-26 16:25:00|10367.1|10366.4|10367.2|10366.2|10367.9|10367.2|10366.8|10366|237
1611678600000|2021-01-26 16:30:00|10367.1|10366.4|10367|10366.3|10367.8|10367.1|10366.6|10365.8|249
1611678900000|2021-01-26 16:35:00|10367.1|10366.4|10367.1|10366.1|10367.3|10366.5|10366.2|10365.5|282
1611679200000|2021-01-26 16:40:00|10367|10366.3|10367.8|10367.1|10367.8|10367.1|10366.6|10365.6|246
1611679500000|2021-01-26 16:45:00|10367.7|10367|10367.6|10366.9|10367.8|10367.1|10366.8|10366.1|208
1611679800000|2021-01-26 16:50:00|10367.5|10366.8|10369.5|10368.5|10371.7|10370.8|10367.5|10366.7|566
1611680100000|2021-01-26 16:55:00|10369.4|10368.7|10369.4|10368.4|10370.3|10369.4|10369|10368.2|352
1611680400000|2021-01-26 17:00:00|10369.3|10368.6|10368.7|10368|10369.6|10368.8|10367.6|10366.8|350
1611680700000|2021-01-26 17:05:00|10368.8|10368.1|10368.2|10367.2|10369.3|10368.6|10368|10367.1|172
1611681000000|2021-01-26 17:10:00|10368.1|10367.1|10368.2|10367.5|10368.7|10368|10367.8|10367|240
1611681300000|2021-01-26 17:15:00|10368.1|10367.4|10368.9|10368.2|10369.1|10368.3|10367.8|10367.1|199
1611681600000|2021-01-26 17:20:00|10368.8|10368.1|10368.8|10368.1|10369.5|10368.8|10368.4|10367.6|244
1611681900000|2021-01-26 17:25:00|10368.9|10368.2|10367.8|10366.8|10368.9|10368.2|10367.5|10366.6|229
1611682200000|2021-01-26 17:30:00|10367.7|10366.7|10367.2|10366.5|10367.9|10367|10366.8|10366.1|193
1611682500000|2021-01-26 17:35:00|10367.3|10366.6|10367.8|10366.8|10368.4|10367.6|10367.3|10366.6|216
1611682800000|2021-01-26 17:40:00|10367.7|10366.7|10367|10366.3|10368.1|10367.2|10367|10366.3|137
1611683100000|2021-01-26 17:45:00|10366.9|10366.2|10367|10366.3|10367.9|10367.1|10366.6|10365.8|148
1611683400000|2021-01-26 17:50:00|10367.1|10366.4|10366.7|10366|10367.5|10366.6|10366|10365.2|147
1611683700000|2021-01-26 17:55:00|10366.6|10365.9|10368.3|10367.3|10368.7|10367.8|10366.5|10365.7|261
1611684000000|2021-01-26 18:00:00|10368.4|10367.4|10368|10367.3|10368.8|10367.8|10367.6|10366.7|167
1611684300000|2021-01-26 18:05:00|10367.9|10367.2|10366.3|10365.3|10368.2|10367.4|10366.2|10365.3|181
1611684600000|2021-01-26 18:10:00|10366.4|10365.4|10366.6|10365.9|10367.2|10366.3|10366.2|10365.2|149
1611684900000|2021-01-26 18:15:00|10366.3|10365.6|10367.3|10366.3|10367.5|10366.6|10365.9|10365.2|191
1611685200000|2021-01-26 18:20:00|10367.4|10366.4|10365.9|10365.2|10367.4|10366.5|10365.4|10364.5|161
1611685500000|2021-01-26 18:25:00|10366.1|10365.1|10366.7|10366|10366.8|10366|10365.5|10364.5|231
1611685800000|2021-01-26 18:30:00|10366.6|10365.9|10366.5|10365.8|10367.4|10366.6|10366.4|10365.5|144
1611686100000|2021-01-26 18:35:00|10366.6|10365.9|10366.7|10365.7|10367.2|10366.4|10366.2|10365.3|176
1611686400000|2021-01-26 18:40:00|10366.8|10365.8|10365.9|10365.2|10367|10366.2|10365.8|10365|119
1611686700000|2021-01-26 18:45:00|10366|10365.3|10366.1|10365.1|10366.1|10365.3|10365.2|10364.4|114
1611687000000|2021-01-26 18:50:00|10366.2|10365.2|10365.4|10364.7|10366.7|10366|10365.3|10364.4|119
1611687300000|2021-01-26 18:55:00|10365.5|10364.8|10365.9|10365.2|10366.2|10365.3|10365.4|10364.7|81
1611687600000|2021-01-26 19:00:00|10366.1|10365.1|10366.4|10365.7|10367|10366.3|10365.9|10365|154
1611687900000|2021-01-26 19:05:00|10366.2|10365.5|10366.2|10365.2|10366.4|10365.7|10365.9|10365|104
1611688200000|2021-01-26 19:10:00|10366.1|10365.1|10367.2|10366.5|10367.2|10366.5|10365.8|10365|106
1611688500000|2021-01-26 19:15:00|10367.1|10366.4|10367.2|10366.2|10367.2|10366.5|10366.9|10366.1|100
1611688800000|2021-01-26 19:20:00|10367.1|10366.4|10367.5|10366.8|10367.8|10367|10367|10366.1|81
1611689100000|2021-01-26 19:25:00|10367.6|10366.9|10367.3|10366.3|10367.7|10366.9|10367|10366.2|152
1611689400000|2021-01-26 19:30:00|10367.2|10366.2|10366.6|10365.9|10367.2|10366.4|10365.9|10365.2|117
1611689700000|2021-01-26 19:35:00|10366.5|10365.8|10365.9|10365.2|10367|10366.3|10365.8|10364.9|117
1611690000000|2021-01-26 19:40:00|10365.8|10365.1|10365.4|10364.7|10366.1|10365.3|10365.3|10364.5|126
1611690300000|2021-01-26 19:45:00|10365.3|10364.6|10366.1|10365.1|10366.3|10365.5|10365.3|10364.4|214
1611690600000|2021-01-26 19:50:00|10366.2|10365.2|10365.6|10364.9|10366.5|10365.5|10365.4|10364.6|131
1611690900000|2021-01-26 19:55:00|10365.7|10365|10365.4|10364.4|10366.2|10365.4|10365.3|10364.4|205
1611691200000|2021-01-26 20:00:00|10365.5|10364.5|10365.2|10364.5|10366.3|10365.4|10363.9|10363.2|312
1611691500000|2021-01-26 20:05:00|10365.1|10364.4|10363.9|10363.2|10365.2|10364.5|10363.3|10362.5|207
1611691800000|2021-01-26 20:10:00|10363.8|10363.1|10363.3|10362.6|10364.7|10363.7|10363.2|10362.5|88
1611692100000|2021-01-26 20:15:00|10363.4|10362.7|10363.2|10362.5|10363.7|10362.8|10362.9|10362.1|90
1611692400000|2021-01-26 20:20:00|10363.3|10362.6|10362.6|10361.9|10363.5|10362.7|10362.5|10361.7|90
1611692700000|2021-01-26 20:25:00|10362.9|10362.2|10363.5|10362.5|10363.5|10362.7|10362.9|10362.2|107
1611693000000|2021-01-26 20:30:00|10363.4|10362.4|10363.2|10362.5|10363.9|10363.1|10363|10362|108
1611693300000|2021-01-26 20:35:00|10363.1|10362.4|10363.3|10362.6|10363.5|10362.7|10362.6|10361.7|86
1611693600000|2021-01-26 20:40:00|10363.1|10362.3|10362.3|10361.6|10363.4|10362.4|10362.1|10361.3|236
1611693900000|2021-01-26 20:45:00|10362.4|10361.7|10362.9|10361.9|10363|10362.3|10362.2|10361.4|295
1611694200000|2021-01-26 20:50:00|10363|10362|10362|10361.3|10363.1|10362.2|10361.6|10360.9|155
1611694500000|2021-01-26 20:55:00|10362.1|10361.4|10360.2|10359.5|10362.1|10361.4|10360|10359.1|192
1611694800000|2021-01-26 21:00:00|10360.3|10359.6|10360.8|10359.8|10361.1|10360.3|10360|10359.1|315
1611695100000|2021-01-26 21:05:00|10360.7|10359.7|10360.5|10359.5|10360.9|10360|10360.3|10359.4|150
1611695400000|2021-01-26 21:10:00|10360.4|10359.7|10360.7|10359.7|10360.8|10359.9|10360.3|10359.4|327
1611695700000|2021-01-26 21:15:00|10360.6|10359.6|10361.3|10360.3|10361.6|10360.7|10360.3|10359.6|200
1611696000000|2021-01-26 21:20:00|10361.4|10360.4|10361.6|10360.6|10361.7|10360.8|10361.3|10360.3|99
1611696300000|2021-01-26 21:25:00|10361.5|10360.5|10362.2|10361.2|10362.3|10361.3|10361.4|10360.5|206
1611696600000|2021-01-26 21:30:00|10362.1|10361.1|10363.1|10362.1|10363.2|10362.3|10361.9|10361|134
1611696900000|2021-01-26 21:35:00|10363|10362|10363.2|10362.2|10363.3|10362.4|10362.9|10361.9|419
1611697200000|2021-01-26 21:40:00|10363.3|10362.3|10363.2|10362.2|10363.4|10362.5|10363|10362.1|254
1611697500000|2021-01-26 21:45:00|10363.1|10362.1|10362.1|10361.1|10363.3|10362.5|10361.5|10360.5|454
1611697800000|2021-01-26 21:50:00|10362.2|10361.2|10362.3|10361.3|10362.6|10361.6|10361.7|10360.7|506
1611698100000|2021-01-26 21:55:00|10362.1|10361.1|10362.6|10361.6|10363.9|10362.4|10361.9|10360.9|308
1611698400000|2021-01-26 22:00:00|10362.7|10361.7|10372.1|10366.1|10372.9|10366.9|10362.6|10361.2|58
1611698700000|2021-01-26 22:05:00|10371.9|10365.9|10364.5|10358.5|10374.5|10368.5|10364.5|10358.5|409
1611699000000|2021-01-26 22:10:00|10364.6|10358.6|10364.3|10358.3|10365.4|10360.5|10363.4|10357.4|175
1611699300000|2021-01-26 22:15:00|10366.8|10360.8|10363.9|10361.1|10366.8|10361.5|10363.5|10357.7|214
1611699600000|2021-01-26 22:20:00|10364|10360.9|10363|10361.1|10365.1|10361.9|10362.7|10360.1|214
1611699900000|2021-01-26 22:25:00|10363.1|10361|10362.9|10361.3|10363.3|10361.3|10362.7|10360.1|101
1611700200000|2021-01-26 22:30:00|10362.8|10360.8|10366|10362.4|10367.6|10363.7|10362.4|10359.8|965
1611700500000|2021-01-26 22:35:00|10365.8|10362.2|10363.5|10360.9|10366.2|10362.8|10362.9|10357.7|1279
1611700800000|2021-01-26 22:40:00|10363.6|10360.8|10364|10361.3|10364.5|10361.5|10363|10360.6|460
1611701100000|2021-01-26 22:45:00|10364.1|10361.4|10365|10362.4|10365.3|10362.7|10364|10361|942
1611701400000|2021-01-26 22:50:00|10365.1|10362.6|10365.1|10362.4|10365.4|10362.7|10364.9|10362.1|1139
1611701700000|2021-01-26 22:55:00|10365.2|10362.5|10365.2|10362.4|10365.3|10362.7|10364.8|10362|707
1611702000000|2021-01-26 23:00:00|10365.1|10362.5|10362.5|10361.5|10365.1|10363.8|10362.2|10361.2|639
1611702300000|2021-01-26 23:05:00|10362.6|10361.6|10363.2|10362.2|10363.3|10362.3|10362.6|10361.6|174
1611702600000|2021-01-26 23:10:00|10363.3|10362.3|10363.5|10362.5|10363.5|10362.5|10362.4|10361.4|96
1611702900000|2021-01-26 23:15:00|10363.2|10362.3|10363.1|10362.1|10363.7|10362.8|10362.8|10361.9|123
1611703200000|2021-01-26 23:20:00|10363.2|10362.2|10362.4|10361.7|10363.7|10362.7|10362.3|10361.4|134
1611703500000|2021-01-26 23:25:00|10362.5|10361.8|10362|10361|10362.7|10361.8|10361.8|10360.9|62
1611703800000|2021-01-26 23:30:00|10362.1|10361.1|10361.9|10360.9|10362.1|10361.2|10361.3|10360.5|102
1611704100000|2021-01-26 23:35:00|10362|10361|10362.7|10362|10362.9|10362.1|10361.6|10360.9|127
1611704400000|2021-01-26 23:40:00|10362.9|10361.9|10362.1|10361.4|10363|10362|10362.1|10361.2|120
1611704700000|2021-01-26 23:45:00|10362.2|10361.2|10361.4|10360.4|10362.4|10361.5|10361|10360.1|147
1611705000000|2021-01-26 23:50:00|10361.3|10360.3|10361.2|10360.2|10361.5|10360.7|10360.9|10360.1|101
1611705300000|2021-01-26 23:55:00|10361.3|10360.3|10360.7|10359.7|10362|10361|10360.5|10359.7|139
1611705600000|2021-01-27 00:00:00|10360.4|10359.3|10362.1|10361.4|10362.6|10361.6|10360.3|10359.3|172
1611705900000|2021-01-27 00:05:00|10362.2|10361.5|10362.7|10361.7|10362.8|10361.9|10361.9|10360.9|158
1611706200000|2021-01-27 00:10:00|10362.8|10361.8|10361.8|10360.8|10363.7|10362.7|10361.6|10360.6|183
1611706500000|2021-01-27 00:15:00|10361.7|10360.7|10362|10361|10362.6|10361.6|10361.5|10360.6|190
1611706800000|2021-01-27 00:20:00|10362.1|10361.1|10362|10361.3|10362.4|10361.5|10361.5|10360.5|119
1611707100000|2021-01-27 00:25:00|10362.1|10361.4|10361.1|10360.4|10362.1|10361.4|10360.8|10359.9|130
1611707400000|2021-01-27 00:30:00|10361.2|10360.5|10359.6|10358.9|10361.7|10360.9|10359.4|10358.7|233
1611707700000|2021-01-27 00:35:00|10359.7|10359|10362.4|10361.4|10362.7|10361.8|10359.1|10358.3|207
1611708000000|2021-01-27 00:40:00|10362.5|10361.5|10362.8|10362.1|10363.4|10362.5|10362.4|10361.4|167
1611708300000|2021-01-27 00:45:00|10362.7|10362|10364.8|10363.8|10365|10364.1|10362.6|10361.8|182
1611708600000|2021-01-27 00:50:00|10364.7|10363.7|10368|10367|10368.5|10367.7|10364.7|10363.7|542
1611708900000|2021-01-27 00:55:00|10368.1|10367.1|10366.9|10365.9|10368.1|10367.4|10366.4|10365.5|322
1611709200000|2021-01-27 01:00:00|10366.8|10366.1|10368.3|10367.3|10368.3|10367.5|10366.2|10365.2|169
1611709500000|2021-01-27 01:05:00|10368.2|10367.2|10370.9|10369.9|10372.2|10371.5|10368.1|10367.2|257
1611709800000|2021-01-27 01:10:00|10371|10370|10370.3|10369.6|10371|10370|10369.6|10368.8|151
1611710100000|2021-01-27 01:15:00|10370.4|10369.7|10371.1|10370.1|10372.7|10371.8|10369.6|10368.8|253
1611710400000|2021-01-27 01:20:00|10370.9|10370.2|10368|10367.3|10371.1|10370.3|10367.9|10367.2|195
1611710700000|2021-01-27 01:25:00|10368.2|10367.2|10368.2|10367.2|10369.1|10368.4|10367.9|10366.9|208
1611711000000|2021-01-27 01:30:00|10368.3|10367.3|10368.6|10367.9|10369|10368.2|10367.9|10366.9|198
1611711300000|2021-01-27 01:35:00|10368.5|10367.8|10368.7|10367.7|10368.8|10368|10367.4|10366.6|160
1611711600000|2021-01-27 01:40:00|10368.8|10367.8|10369.6|10368.9|10370.2|10369.5|10368.2|10367.2|133
1611711900000|2021-01-27 01:45:00|10370|10369.3|10370.5|10369.5|10371.3|10370.6|10369.3|10368.4|217
1611712200000|2021-01-27 01:50:00|10370.7|10370|10369.8|10369.1|10372.2|10371.2|10369.7|10369|233
1611712500000|2021-01-27 01:55:00|10369.7|10369|10369.8|10368.8|10370.1|10369.1|10368.8|10367.8|197
1611712800000|2021-01-27 02:00:00|10369.9|10368.9|10369.6|10368.9|10370.6|10369.6|10369.2|10368.4|337
1611713100000|2021-01-27 02:05:00|10369.5|10368.8|10369.6|10368.9|10370.5|10369.8|10369.1|10368.4|286
1611713400000|2021-01-27 02:10:00|10369.8|10368.8|10370.3|10369.6|10370.4|10369.7|10369|10368.3|220
1611713700000|2021-01-27 02:15:00|10370.4|10369.7|10369.9|10368.9|10370.5|10369.8|10369.1|10368.4|256
1611714000000|2021-01-27 02:20:00|10370|10369|10370|10369.3|10370.6|10369.8|10369.4|10368.5|280
1611714300000|2021-01-27 02:25:00|10370.1|10369.4|10371.9|10370.9|10371.9|10371|10369.8|10369.1|310
1611714600000|2021-01-27 02:30:00|10372|10371|10370.2|10369.5|10372.4|10371.7|10369.8|10369.1|287
1611714900000|2021-01-27 02:35:00|10370.3|10369.6|10370.5|10369.5|10371.2|10370.5|10370|10369.3|193
1611715200000|2021-01-27 02:40:00|10370.4|10369.4|10370.5|10369.8|10371.3|10370.6|10370.1|10369.4|169
1611715500000|2021-01-27 02:45:00|10370.2|10369.5|10370.8|10369.8|10370.9|10370|10369.9|10369.2|159
1611715800000|2021-01-27 02:50:00|10371|10370|10371.5|10370.5|10371.6|10370.6|10370.6|10369.7|186
1611716100000|2021-01-27 02:55:00|10371.4|10370.4|10371.1|10370.1|10371.5|10370.7|10370.7|10369.9|142
1611716400000|2021-01-27 03:00:00|10371.2|10370.2|10371.6|10370.9|10372|10371.3|10371.1|10370.2|194
1611716700000|2021-01-27 03:05:00|10371.8|10371.1|10373|10372|10373.3|10372.4|10371.7|10370.9|150
1611717000000|2021-01-27 03:10:00|10373.1|10372.1|10372.6|10371.9|10373.3|10372.6|10372|10371.3|194
1611717300000|2021-01-27 03:15:00|10372.7|10371.7|10372.3|10371.6|10373.5|10372.6|10371.6|10370.9|250
1611717600000|2021-01-27 03:20:00|10372.2|10371.2|10373|10372.3|10373.9|10373.2|10371.8|10370.9|294
1611717900000|2021-01-27 03:25:00|10373.1|10372.4|10374.1|10373.4|10374.8|10373.9|10373|10372.3|255
1611718200000|2021-01-27 03:30:00|10374.2|10373.5|10373.1|10372.4|10374.4|10373.5|10372.9|10372.2|96
1611718500000|2021-01-27 03:35:00|10373.2|10372.5|10374.5|10373.5|10374.6|10373.8|10372.9|10372|137
1611718800000|2021-01-27 03:40:00|10374.6|10373.6|10375|10374.3|10375.5|10374.8|10373.9|10373.2|140
1611719100000|2021-01-27 03:45:00|10375.1|10374.4|10375.1|10374.4|10375.2|10374.5|10374.4|10373.6|151
1611719400000|2021-01-27 03:50:00|10375.2|10374.2|10373.8|10373.1|10375.3|10374.5|10373.2|10372.5|206
1611719700000|2021-01-27 03:55:00|10373.9|10373.2|10374.4|10373.4|10374.5|10373.6|10373.3|10372.6|275
1611720000000|2021-01-27 04:00:00|10374.3|10373.3|10374.1|10373.4|10374.4|10373.7|10373.4|10372.6|234
1611720300000|2021-01-27 04:05:00|10374.2|10373.5|10375|10374.3|10375.1|10374.3|10373.7|10373|113
1611720600000|2021-01-27 04:10:00|10374.9|10374.2|10373.9|10373.2|10374.9|10374.2|10373.5|10372.8|162
1611720900000|2021-01-27 04:15:00|10374|10373.3|10373|10372|10374.2|10373.5|10372.8|10371.8|158
1611721200000|2021-01-27 04:20:00|10373.1|10372.1|10373.4|10372.7|10373.6|10372.9|10372.6|10371.8|134
1611721500000|2021-01-27 04:25:00|10373.5|10372.8|10371.4|10370.4|10373.7|10372.9|10371.2|10370.4|173
1611721800000|2021-01-27 04:30:00|10371.5|10370.5|10372.7|10372|10372.9|10372.2|10370.4|10369.6|190
1611722100000|2021-01-27 04:35:00|10372.8|10372.1|10372.9|10372.2|10373.1|10372.3|10372.4|10371.7|65
1611722400000|2021-01-27 04:40:00|10373|10372.3|10372.6|10371.9|10373|10372.3|10371.8|10370.9|100
1611722700000|2021-01-27 04:45:00|10372.4|10371.7|10372.9|10372.2|10373.1|10372.3|10372|10371.3|123
1611723000000|2021-01-27 04:50:00|10372.8|10372.1|10372.8|10372.1|10373.1|10372.3|10372.8|10371.9|45
1611723300000|2021-01-27 04:55:00|10373|10372|10371.9|10370.9|10373|10372.2|10371.9|10370.9|91
1611723600000|2021-01-27 05:00:00|10372|10371|10373|10372|10373.1|10372.2|10371.4|10370.6|120
1611723900000|2021-01-27 05:05:00|10373.1|10372.1|10372.3|10371.3|10373.1|10372.1|10371.9|10371|137
1611724200000|2021-01-27 05:10:00|10372.4|10371.4|10372.9|10372.2|10373|10372.2|10371.8|10370.8|164
1611724500000|2021-01-27 05:15:00|10372.8|10372.1|10372.8|10371.8|10374.2|10373.4|10372.7|10371.7|179
1611724800000|2021-01-27 05:20:00|10372.6|10371.9|10372.4|10371.7|10373.1|10372.3|10372.2|10371.4|129
1611725100000|2021-01-27 05:25:00|10372.5|10371.8|10372.3|10371.3|10372.9|10372.2|10371.8|10371.1|106
1611725400000|2021-01-27 05:30:00|10372.4|10371.4|10371.2|10370.5|10372.5|10371.7|10370.8|10370.1|111
1611725700000|2021-01-27 05:35:00|10371.3|10370.6|10369.3|10368.3|10371.6|10370.9|10368.7|10368|168
1611726000000|2021-01-27 05:40:00|10369.2|10368.2|10369.4|10368.7|10370.3|10369.6|10369|10368.2|188
1611726300000|2021-01-27 05:45:00|10369.3|10368.6|10370.1|10369.4|10370.5|10369.8|10369.3|10368.6|165
1611726600000|2021-01-27 05:50:00|10370.2|10369.5|10369.1|10368.4|10370.4|10369.7|10368.9|10368.1|175
1611726900000|2021-01-27 05:55:00|10369.2|10368.5|10368.9|10367.9|10369.3|10368.6|10367.8|10367.1|235
1611727200000|2021-01-27 06:00:00|10368.8|10367.8|10363.9|10363.2|10368.8|10367.9|10363.6|10362.7|391
1611727500000|2021-01-27 06:05:00|10364|10363.3|10365.6|10364.6|10366.1|10365.4|10363.6|10362.9|294
1611727800000|2021-01-27 06:10:00|10365.4|10364.7|10367.1|10366.4|10367.5|10366.7|10365.2|10364.5|211
1611728100000|2021-01-27 06:15:00|10367.2|10366.5|10367.5|10366.8|10367.9|10367.1|10366.7|10366|149
1611728400000|2021-01-27 06:20:00|10367.4|10366.7|10367.2|10366.5|10367.8|10366.8|10366.8|10366.1|94
1611728700000|2021-01-27 06:25:00|10367.3|10366.6|10367.9|10367.2|10368.3|10367.6|10367.1|10366.4|133
1611729000000|2021-01-27 06:30:00|10368.1|10367.1|10368.1|10367.4|10368.6|10367.7|10367.7|10366.9|175
1611729300000|2021-01-27 06:35:00|10368.2|10367.5|10367.1|10366.1|10368.7|10367.9|10366.9|10366|148
1611729600000|2021-01-27 06:40:00|10367|10366.3|10366.3|10365.6|10367.2|10366.3|10366.1|10365.3|68
1611729900000|2021-01-27 06:45:00|10366.2|10365.5|10367.7|10366.7|10368|10367.3|10366.2|10365.5|147
1611730200000|2021-01-27 06:50:00|10367.8|10366.8|10368.9|10367.9|10369.2|10368.5|10367.2|10366.3|128
1611730500000|2021-01-27 06:55:00|10368.8|10367.8|10368|10367|10369|10368.2|10367.5|10366.8|169
1611730800000|2021-01-27 07:00:00|10367.9|10366.9|10367.9|10367.2|10368.5|10367.8|10367.6|10366.8|173
1611731100000|2021-01-27 07:05:00|10368|10367.3|10368.9|10367.9|10369.7|10369|10367.9|10367.2|130
1611731400000|2021-01-27 07:10:00|10368.6|10367.8|10367.7|10366.7|10369|10368|10367.3|10366.6|219
1611731700000|2021-01-27 07:15:00|10367.6|10366.9|10367.7|10366.7|10368.5|10367.6|10367.5|10366.6|203
1611732000000|2021-01-27 07:20:00|10367.8|10366.8|10368.7|10368|10369.3|10368.6|10367.4|10366.5|154
1611732300000|2021-01-27 07:25:00|10368.6|10367.9|10368.8|10367.8|10368.9|10368.1|10368.1|10367.2|134
1611732600000|2021-01-27 07:30:00|10368.9|10367.9|10370.3|10369.6|10370.8|10370|10368.6|10367.6|207
1611732900000|2021-01-27 07:35:00|10370.1|10369.4|10370.2|10369.2|10370.8|10370.1|10369.8|10369|156
1611733200000|2021-01-27 07:40:00|10370.3|10369.3|10369.5|10368.8|10370.5|10369.8|10368.8|10368.1|259
1611733500000|2021-01-27 07:45:00|10369.9|10369.2|10367.7|10367|10370.3|10369.4|10367.2|10366.5|254
1611733800000|2021-01-27 07:50:00|10367.8|10367.1|10368.7|10368|10368.7|10368|10366.9|10365.9|183
1611734100000|2021-01-27 07:55:00|10368.9|10367.9|10368.4|10367.4|10368.9|10367.9|10367.6|10366.6|182
1611734400000|2021-01-27 08:00:00|10368.3|10367.3|10365.9|10365.2|10369.2|10368.5|10365.7|10365|408
1611734700000|2021-01-27 08:05:00|10366.1|10365.4|10366.9|10365.9|10367.9|10367.2|10365.5|10364.8|386
1611735000000|2021-01-27 08:10:00|10367.1|10366.1|10367.9|10367.2|10368.8|10368|10366.5|10365.7|366
1611735300000|2021-01-27 08:15:00|10368|10367.3|10370.8|10370.1|10371.4|10370.4|10367.9|10367.2|320
1611735600000|2021-01-27 08:20:00|10370.6|10369.9|10372.5|10371.8|10373.4|10372.4|10370.6|10369.9|454
1611735900000|2021-01-27 08:25:00|10372.4|10371.7|10371.3|10370.3|10372.9|10372.2|10371.1|10370.2|427
1611736200000|2021-01-27 08:30:00|10371.4|10370.4|10371.1|10370.4|10371.6|10370.9|10370.3|10369.5|273
1611736500000|2021-01-27 08:35:00|10371.2|10370.5|10371.8|10370.8|10372.1|10371.4|10370.8|10370.1|198
1611736800000|2021-01-27 08:40:00|10371.9|10370.9|10372|10371.3|10373.3|10372.5|10371.6|10370.7|281
1611737100000|2021-01-27 08:45:00|10372.1|10371.4|10372.7|10372|10373.2|10372.5|10371.4|10370.7|312
1611737400000|2021-01-27 08:50:00|10372.6|10371.9|10373.3|10372.6|10373.4|10372.7|10371.7|10370.9|286
1611737700000|2021-01-27 08:55:00|10373.2|10372.5|10375.3|10374.6|10375.8|10375.1|10372.7|10372|266
1611738000000|2021-01-27 09:00:00|10375.4|10374.7|10375.8|10375.1|10377.1|10376.4|10375.2|10374.4|380
1611738300000|2021-01-27 09:05:00|10375.7|10375|10376.4|10375.4|10376.4|10375.6|10374.7|10374|283
1611738600000|2021-01-27 09:10:00|10376.6|10375.7|10379.4|10378.7|10380.1|10379.4|10376|10375.2|515
1611738900000|2021-01-27 09:15:00|10379.5|10378.5|10376.4|10375.4|10380.2|10379.5|10376.2|10375.3|502
1611739200000|2021-01-27 09:20:00|10376.5|10375.5|10375.9|10374.9|10376.9|10375.9|10375.1|10374.3|321
1611739500000|2021-01-27 09:25:00|10376|10375|10377.3|10376.6|10377.7|10376.9|10375.9|10374.9|283
1611739800000|2021-01-27 09:30:00|10377.4|10376.7|10376.7|10376|10377.5|10376.7|10376.1|10375.4|335
1611740100000|2021-01-27 09:35:00|10376.8|10376.1|10377|10376.3|10377.1|10376.3|10374.9|10374.2|363
1611740400000|2021-01-27 09:40:00|10376.9|10376.2|10377|10376.3|10377.7|10377|10376.2|10375.4|308
1611740700000|2021-01-27 09:45:00|10376.9|10376.2|10377.8|10377.1|10378.1|10377.4|10376.4|10375.7|250
1611741000000|2021-01-27 09:50:00|10378|10377|10378.4|10377.7|10378.8|10378|10377.8|10376.9|321
1611741300000|2021-01-27 09:55:00|10378.3|10377.6|10379.2|10378.5|10379.4|10378.6|10377.9|10377.2|348
1611741600000|2021-01-27 10:00:00|10379.5|10378.8|10380|10379.3|10380.1|10379.3|10379|10378.3|342
1611741900000|2021-01-27 10:05:00|10379.9|10379.2|10377.2|10376.2|10380.7|10379.8|10376.8|10376.1|338
1611742200000|2021-01-27 10:10:00|10376.9|10376.1|10378|10377.3|10378.3|10377.6|10375.9|10375.2|231
1611742500000|2021-01-27 10:15:00|10377.9|10377.2|10377.5|10376.5|10378|10377.3|10376.8|10376.1|200
1611742800000|2021-01-27 10:20:00|10377.6|10376.6|10377.2|10376.5|10377.8|10377|10377.1|10376.4|166
1611743100000|2021-01-27 10:25:00|10377.1|10376.4|10375.9|10375.2|10377.2|10376.5|10375.1|10374.4|224
1611743400000|2021-01-27 10:30:00|10376.2|10375.5|10376|10375.3|10377.4|10376.5|10375.7|10375|253
1611743700000|2021-01-27 10:35:00|10376.1|10375.4|10377.8|10376.8|10377.9|10377.1|10376|10375.2|225
1611744000000|2021-01-27 10:40:00|10377.7|10376.7|10377.5|10376.8|10377.8|10377.1|10376.6|10375.9|175
1611744300000|2021-01-27 10:45:00|10377.6|10376.9|10377|10376.3|10378.4|10377.7|10376.9|10376.2|198
1611744600000|2021-01-27 10:50:00|10377.1|10376.4|10375.4|10374.7|10377.5|10376.5|10375|10374.3|182
1611744900000|2021-01-27 10:55:00|10375.3|10374.6|10374.5|10373.5|10375.6|10374.9|10374.1|10373.4|198
1611745200000|2021-01-27 11:00:00|10374.6|10373.6|10375.9|10375.2|10376.2|10375.5|10374.4|10373.5|232
1611745500000|2021-01-27 11:05:00|10375.8|10375.1|10377.6|10376.6|10377.8|10377|10375.6|10374.7|226
1611745800000|2021-01-27 11:10:00|10377.5|10376.5|10378.9|10377.9|10379.3|10378.5|10377.3|10376.3|219
1611746100000|2021-01-27 11:15:00|10378.7|10378|10378.9|10378.2|10379.9|10379.2|10378.7|10377.9|240
1611746400000|2021-01-27 11:20:00|10378.8|10378.1|10379.2|10378.5|10379.8|10378.8|10378.8|10378.1|204
1611746700000|2021-01-27 11:25:00|10379.1|10378.1|10380.9|10380.2|10381.7|10380.8|10378.9|10378.1|353
1611747000000|2021-01-27 11:30:00|10381.2|10380.3|10380.8|10380.1|10381.6|10380.8|10380.1|10379.2|394
1611747300000|2021-01-27 11:35:00|10380.9|10380.2|10382.8|10382.1|10383.7|10382.9|10380.4|10379.7|387
1611747600000|2021-01-27 11:40:00|10382.9|10381.9|10383.9|10383.2|10386.4|10385.7|10382.4|10381.5|516
1611747900000|2021-01-27 11:45:00|10383.6|10382.9|10385.2|10384.2|10387.3|10386.4|10383.6|10382.9|466
1611748200000|2021-01-27 11:50:00|10385.1|10384.4|10383.9|10383.2|10385.8|10385.1|10383.3|10382.4|417
1611748500000|2021-01-27 11:55:00|10384|10383.3|10384.2|10383.2|10385.8|10384.9|10383.8|10383|373
1611748800000|2021-01-27 12:00:00|10384.3|10383.3|10381.6|10380.9|10384.7|10383.8|10381|10380.3|344
1611749100000|2021-01-27 12:05:00|10381.7|10381|10383.9|10383.2|10384.4|10383.7|10381.6|10380.9|328
1611749400000|2021-01-27 12:10:00|10384|10383.3|10386.5|10385.8|10386.7|10386|10384|10383.3|356
1611749700000|2021-01-27 12:15:00|10386.3|10385.6|10388.1|10387.4|10389.2|10388.5|10386.2|10385.5|446
1611750000000|2021-01-27 12:20:00|10388.2|10387.5|10385.1|10384.1|10389.3|10388.6|10384.8|10384|350
1611750300000|2021-01-27 12:25:00|10385|10384|10385.2|10384.5|10385.8|10385.1|10384.2|10383.4|312
1611750600000|2021-01-27 12:30:00|10385.3|10384.6|10385|10384.3|10386.2|10385.3|10384.3|10383.6|394
1611750900000|2021-01-27 12:35:00|10385.1|10384.4|10385.8|10385.1|10385.9|10385.2|10384.5|10383.8|335
1611751200000|2021-01-27 12:40:00|10385.7|10385|10385.3|10384.6|10387.1|10386.4|10384.8|10384.1|356
1611751500000|2021-01-27 12:45:00|10385.4|10384.7|10385.5|10384.5|10386.5|10385.8|10385|10384.2|397
1611751800000|2021-01-27 12:50:00|10385.4|10384.4|10386.2|10385.5|10387.2|10386.5|10385.2|10384.3|235
1611752100000|2021-01-27 12:55:00|10386.1|10385.4|10385.2|10384.2|10387.2|10386.3|10384.7|10383.9|396
1611752400000|2021-01-27 13:00:00|10384.9|10384|10386.4|10385.7|10387.5|10386.6|10384.9|10384|431
1611752700000|2021-01-27 13:05:00|10386.5|10385.8|10387.6|10386.9|10387.9|10387.1|10386.4|10385.6|327
1611753000000|2021-01-27 13:10:00|10387.7|10386.7|10390.5|10389.8|10391.4|10390.7|10387.7|10386.7|413
1611753300000|2021-01-27 13:15:00|10390.4|10389.7|10394.3|10393.3|10394.9|10394.2|10389.8|10388.9|438
1611753600000|2021-01-27 13:20:00|10394.2|10393.5|10390.8|10390.1|10394.6|10393.7|10390.4|10389.5|459
1611753900000|2021-01-27 13:25:00|10390.7|10390|10390.9|10389.9|10391.3|10390.6|10390|10389.2|241
1611754200000|2021-01-27 13:30:00|10391|10390|10393.5|10392.8|10394.8|10394.1|10391|10389.8|367
1611754500000|2021-01-27 13:35:00|10393.6|10392.9|10397.4|10396.7|10398.2|10397.5|10393.5|10392.8|590
1611754800000|2021-01-27 13:40:00|10397.5|10396.8|10399.3|10398.6|10400.5|10399.6|10397.4|10396.6|629
1611755100000|2021-01-27 13:45:00|10399.2|10398.5|10403.3|10402.6|10403.4|10402.6|10397.8|10397|532
1611755400000|2021-01-27 13:50:00|10403.4|10402.7|10398.2|10397.5|10403.4|10402.7|10397.7|10397|569
1611755700000|2021-01-27 13:55:00|10398.3|10397.6|10398.5|10397.8|10399.4|10398.7|10397|10396.3|492
1611756000000|2021-01-27 14:00:00|10398.6|10397.9|10398.2|10397.5|10399.1|10398.3|10397.5|10396.8|458
1611756300000|2021-01-27 14:05:00|10398.3|10397.6|10398.2|10397.5|10398.8|10398.1|10396.1|10395.4|356
1611756600000|2021-01-27 14:10:00|10398.1|10397.4|10397.9|10397.2|10399.6|10398.8|10397.7|10396.8|341
1611756900000|2021-01-27 14:15:00|10397.8|10397.1|10400.7|10399.7|10401.5|10400.5|10397.8|10397.1|409
1611757200000|2021-01-27 14:20:00|10400.8|10399.8|10402.1|10401.4|10402.1|10401.4|10399.4|10398.5|407
1611757500000|2021-01-27 14:25:00|10402|10401.3|10399.5|10398.5|10403|10402.1|10399.4|10398.4|454
1611757800000|2021-01-27 14:30:00|10399.9|10398.9|10406.5|10405.8|10407|10406.3|10399.5|10398.5|480
1611758100000|2021-01-27 14:35:00|10406.6|10405.6|10410|10409.3|10410.3|10409.4|10405.8|10405|673
1611758400000|2021-01-27 14:40:00|10409.9|10409.2|10414.8|10413.8|10416.3|10415.5|10409.9|10409|635
1611758700000|2021-01-27 14:45:00|10414.7|10413.7|10416.2|10415.5|10417.6|10416.8|10413.3|10412.4|624
1611759000000|2021-01-27 14:50:00|10416.1|10415.4|10410.9|10409.9|10418.3|10417.4|10409.7|10409|531
1611759300000|2021-01-27 14:55:00|10410.8|10409.8|10409.7|10408.7|10412.6|10411.9|10405.7|10405|513
1611759600000|2021-01-27 15:00:00|10410.2|10409|10407.9|10407.2|10413.2|10412.2|10406.4|10405.7|609
1611759900000|2021-01-27 15:05:00|10408|10407.3|10406.7|10405.7|10408.5|10407.7|10404.7|10403.7|633
1611760200000|2021-01-27 15:10:00|10406.6|10405.6|10408.7|10408|10409.2|10408.5|10405.7|10405|489
1611760500000|2021-01-27 15:15:00|10408.6|10407.9|10408.8|10407.8|10410.3|10409.6|10407.7|10407|443
1611760800000|2021-01-27 15:20:00|10408.7|10408|10406.2|10405.5|10409.4|10408.6|10405.6|10404.9|389
1611761100000|2021-01-27 15:25:00|10406.4|10405.7|10407.3|10406.3|10408.3|10407.5|10405.7|10405|395
1611761400000|2021-01-27 15:30:00|10407.4|10406.4|10405.4|10404.7|10407.4|10406.4|10403.6|10402.7|457
1611761700000|2021-01-27 15:35:00|10405.3|10404.6|10407.2|10406.5|10407.3|10406.6|10404.1|10403.2|399
1611762000000|2021-01-27 15:40:00|10407.1|10406.4|10404.3|10403.6|10407.2|10406.5|10403.2|10402.5|441
1611762300000|2021-01-27 15:45:00|10404.2|10403.5|10405.1|10404.1|10406|10405.2|10403.4|10402.7|383
1611762600000|2021-01-27 15:50:00|10405|10404|10407.1|10406.4|10409|10408.2|10404.3|10403.5|424
1611762900000|2021-01-27 15:55:00|10407.2|10406.5|10410.3|10409.3|10413.6|10412.7|10407.1|10406.4|559
1611763200000|2021-01-27 16:00:00|10410.4|10409.4|10408.2|10407.5|10411|10410.3|10407.9|10407|371
1611763500000|2021-01-27 16:05:00|10408.1|10407.4|10410.7|10409.7|10411.5|10410.8|10407.7|10407|305
1611763800000|2021-01-27 16:10:00|10410.8|10409.8|10411.5|10410.8|10413.2|10412.3|10410.7|10409.8|270
1611764100000|2021-01-27 16:15:00|10411.4|10410.7|10411.1|10410.1|10412.3|10411.6|10410.2|10409.4|273
1611764400000|2021-01-27 16:20:00|10411|10410.3|10410.7|10410|10413|10412.1|10409.8|10408.8|365
1611764700000|2021-01-27 16:25:00|10410.5|10409.8|10407.3|10406.6|10410.7|10409.9|10406.6|10405.9|344
1611765000000|2021-01-27 16:30:00|10407.2|10406.5|10407.9|10407.2|10408|10407.3|10406|10405.1|397
1611765300000|2021-01-27 16:35:00|10407.6|10406.9|10407|10406|10408.9|10408|10406.8|10405.8|355
1611765600000|2021-01-27 16:40:00|10407.2|10406.3|10407|10406.3|10408|10407.1|10405.9|10405|309
1611765900000|2021-01-27 16:45:00|10406.9|10406.2|10406|10405.3|10407.6|10406.7|10405.4|10404.6|335
1611766200000|2021-01-27 16:50:00|10405.9|10405.2|10406.7|10406|10406.7|10406|10405.1|10404.3|229
1611766500000|2021-01-27 16:55:00|10406.5|10405.8|10410.6|10409.6|10411.2|10410.3|10406.5|10405.8|301
1611766800000|2021-01-27 17:00:00|10410.7|10409.7|10411.9|10410.9|10412.5|10411.8|10409.8|10409.1|318
1611767100000|2021-01-27 17:05:00|10411.8|10410.8|10409.5|10408.8|10411.8|10410.8|10409.5|10408.7|243
1611767400000|2021-01-27 17:10:00|10409.6|10408.9|10407|10406|10410.2|10409.2|10406.9|10405.9|296
1611767700000|2021-01-27 17:15:00|10407.1|10406.1|10405.9|10404.9|10407.3|10406.4|10405.4|10404.6|330
1611768000000|2021-01-27 17:20:00|10405.8|10404.8|10406.8|10405.8|10407.1|10406.1|10405.6|10404.6|232
1611768300000|2021-01-27 17:25:00|10406.7|10406.1|10408.4|10407.4|10408.4|10407.4|10406.6|10405.8|252
1611768600000|2021-01-27 17:30:00|10408.3|10407.3|10409.8|10409.1|10410.8|10409.9|10408.1|10407.2|256
1611768900000|2021-01-27 17:35:00|10409.9|10409.2|10410.1|10409.4|10412.1|10411.3|10409.1|10408.4|382
1611769200000|2021-01-27 17:40:00|10410.2|10409.5|10408.7|10408|10410.6|10409.9|10408.4|10407.4|366
1611769500000|2021-01-27 17:45:00|10408.6|10407.9|10407.8|10407.1|10409.1|10408.3|10406.9|10406.1|315
1611769800000|2021-01-27 17:50:00|10408.1|10407.3|10408.8|10408.1|10409.2|10408.3|10407.1|10406.4|339
1611770100000|2021-01-27 17:55:00|10408.9|10408.2|10407.4|10406.4|10409.2|10408.5|10406.6|10405.8|279
1611770400000|2021-01-27 18:00:00|10407.2|10406.5|10406|10405.3|10407.2|10406.5|10404.1|10403.3|490
1611770700000|2021-01-27 18:05:00|10405.9|10405.2|10405.3|10404.3|10406.1|10405.2|10404.2|10403.3|253
1611771000000|2021-01-27 18:10:00|10405.2|10404.2|10407.4|10406.4|10407.5|10406.7|10405.2|10404.2|321
1611771300000|2021-01-27 18:15:00|10407.2|10406.5|10407.8|10407.1|10408.3|10407.5|10407.1|10406.3|345
1611771600000|2021-01-27 18:20:00|10407.7|10407|10408.6|10407.6|10409.3|10408.3|10407.4|10406.6|225
1611771900000|2021-01-27 18:25:00|10408.7|10407.7|10407.5|10406.5|10408.8|10407.8|10406.6|10405.9|184
1611772200000|2021-01-27 18:30:00|10407.4|10406.4|10405.9|10404.9|10407.5|10406.5|10405.5|10404.6|219
1611772500000|2021-01-27 18:35:00|10406|10405|10408.4|10407.4|10408.6|10407.6|10405.8|10404.8|237
1611772800000|2021-01-27 18:40:00|10408.3|10407.3|10409.4|10408.7|10410.2|10409.2|10407.9|10407|223
1611773100000|2021-01-27 18:45:00|10409.5|10408.5|10410.5|10409.5|10410.6|10409.7|10409.1|10408.2|144
1611773400000|2021-01-27 18:50:00|10410.4|10409.4|10405.9|10405.2|10410.5|10409.5|10404.5|10403.7|244
1611773700000|2021-01-27 18:55:00|10406|10405.3|10410.9|10404.9|10411.1|10407.7|10405.9|10404.1|424
1611774000000|2021-01-27 19:00:00|10410.8|10405.2|10411.5|10410.5|10412|10410.8|10404.2|10403.2|685
1611774300000|2021-01-27 19:05:00|10411.6|10410.6|10408|10407|10412.3|10411.3|10408|10407|340
1611774600000|2021-01-27 19:10:00|10407.9|10406.9|10409.3|10408.3|10410.4|10409.6|10406.4|10405.5|399
1611774900000|2021-01-27 19:15:00|10409.2|10408.2|10410.8|10409.8|10412|10411.1|10409|10408|409
1611775200000|2021-01-27 19:20:00|10410.7|10409.7|10411.3|10410.3|10412.2|10411.2|10410.6|10409.6|409
1611775500000|2021-01-27 19:25:00|10411.2|10410.2|10412.3|10411.3|10412.4|10411.4|10409.5|10408.7|375
1611775800000|2021-01-27 19:30:00|10412.4|10411.4|10412.9|10411.9|10414.8|10413.8|10411.9|10410.9|551
1611776100000|2021-01-27 19:35:00|10413|10412|10412.9|10411.9|10415.1|10414.1|10411.8|10410.9|522
1611776400000|2021-01-27 19:40:00|10413|10412|10407.9|10406.9|10413.1|10412.1|10407|10406.1|490
1611776700000|2021-01-27 19:45:00|10408|10407|10406.9|10406.2|10408.4|10407.6|10406.6|10405.7|487
1611777000000|2021-01-27 19:50:00|10407|10406.3|10416.7|10415.7|10417.6|10416.7|10406.9|10406|763
1611777300000|2021-01-27 19:55:00|10416.8|10415.8|10415.7|10414.7|10417.5|10416.5|10414.4|10413.4|619
1611777600000|2021-01-27 20:00:00|10415.6|10414.6|10417.8|10416.8|10419.1|10418.1|10415.5|10414.5|539
1611777900000|2021-01-27 20:05:00|10417.7|10416.7|10418.8|10417.8|10419.4|10418.4|10417.1|10416.1|493
1611778200000|2021-01-27 20:10:00|10418.7|10417.7|10416.2|10415.2|10419.2|10418.3|10416.2|10415.2|562
1611778500000|2021-01-27 20:15:00|10416.3|10415.3|10419.3|10418.3|10419.4|10418.5|10415.9|10414.9|462
1611778800000|2021-01-27 20:20:00|10419.2|10418.2|10420.2|10419.2|10420.6|10419.6|10418.8|10418|385
1611779100000|2021-01-27 20:25:00|10420.1|10419.1|10419.4|10418.4|10420.3|10419.3|10417.6|10416.7|459
1611779400000|2021-01-27 20:30:00|10419.8|10418.8|10419.6|10418.9|10420|10419.1|10418.6|10417.7|332
1611779700000|2021-01-27 20:35:00|10419.5|10418.8|10418.7|10417.7|10419.9|10419.1|10418.1|10417.2|364
1611780000000|2021-01-27 20:40:00|10418.9|10417.9|10420.2|10419.2|10420.4|10419.6|10418.5|10417.6|385
1611780300000|2021-01-27 20:45:00|10420.1|10419.1|10418.8|10417.8|10420.4|10419.6|10418.4|10417.4|367
1611780600000|2021-01-27 20:50:00|10418.9|10417.9|10418.7|10417.7|10419.9|10419|10417.6|10416.8|365
1611780900000|2021-01-27 20:55:00|10418.8|10417.8|10418.6|10417.6|10419.6|10418.8|10417.9|10417.1|346
1611781200000|2021-01-27 21:00:00|10418.5|10417.8|10418.1|10417.1|10420|10419|10417.4|10416.6|412
1611781500000|2021-01-27 21:05:00|10418|10417|10415.9|10414.9|10418.7|10417.7|10415.6|10414.6|401
1611781800000|2021-01-27 21:10:00|10415.8|10414.8|10412|10411|10416|10415|10411.8|10410.8|438
1611782100000|2021-01-27 21:15:00|10411.8|10410.8|10409.9|10408.9|10412.5|10411.5|10409.9|10408.9|284
1611782400000|2021-01-27 21:20:00|10410.2|10409.2|10410.1|10409.1|10411.6|10410.7|10410|10409|138
1611782700000|2021-01-27 21:25:00|10410|10409|10409.2|10408.5|10410|10409|10408.4|10407.5|154
1611783000000|2021-01-27 21:30:00|10409.3|10408.2|10410|10409|10410.7|10409.7|10409.1|10408.1|228
1611783300000|2021-01-27 21:35:00|10410.1|10409.1|10411.6|10410.6|10411.8|10410.8|10409.8|10408.9|174
1611783600000|2021-01-27 21:40:00|10411.5|10410.5|10411.2|10410.2|10411.8|10410.8|10410.8|10409.9|83
1611783900000|2021-01-27 21:45:00|10411.1|10410.1|10408.7|10407.7|10411.3|10410.3|10408.5|10407.5|180
1611784200000|2021-01-27 21:50:00|10408.8|10407.8|10410.4|10409.4|10411|10410|10408.4|10407.4|217
1611784500000|2021-01-27 21:55:00|10410.5|10409.5|10411.3|10407.2|10412.5|10410.9|10410.4|10406.1|215
1611784800000|2021-01-27 22:00:00|10411.1|10405.1|10418.5|10412.5|10418.6|10412.6|10411.1|10405.1|30
1611785100000|2021-01-27 22:05:00|10418.3|10412.3|10415.7|10411.3|10418.4|10412.5|10415.1|10409.4|499
1611785400000|2021-01-27 22:10:00|10415.4|10411.6|10415.2|10410.8|10415.8|10411.7|10414.7|10409.2|1401
1611785700000|2021-01-27 22:15:00|10415.3|10410.9|10414.7|10408.7|10415.8|10411.7|10413|10407|1437
1611786000000|2021-01-27 22:20:00|10413.6|10408.2|10411.9|10408.2|10414.9|10409.5|10411.7|10407.6|1610
1611786300000|2021-01-27 22:25:00|10412|10408.1|10411.2|10407.6|10412.3|10409|10410.7|10407.2|1502
1611786600000|2021-01-27 22:30:00|10411.7|10407.7|10412.5|10409.5|10413|10409.6|10411.1|10407.3|243
1611786900000|2021-01-27 22:35:00|10412.4|10409.4|10412|10408.5|10413.1|10409.6|10411.5|10407|247
1611787200000|2021-01-27 22:40:00|10412.1|10408.4|10412.1|10408.6|10412.5|10409.2|10411.6|10407.8|104
1611787500000|2021-01-27 22:45:00|10411.9|10408.7|10409.2|10406.3|10412.4|10409|10408.9|10403.3|1128
1611787800000|2021-01-27 22:50:00|10409.3|10406.5|10410.3|10407.7|10412.7|10408.3|10408.1|10405.4|1183
1611788100000|2021-01-27 22:55:00|10410.2|10407.6|10408.4|10406|10410.3|10408.5|10407.2|10405.3|384
1611788400000|2021-01-27 23:00:00|10408.8|10406.1|10409.1|10408.1|10410.4|10409.4|10407.3|10405.5|618
1611788700000|2021-01-27 23:05:00|10409.3|10408.3|10409.8|10408.8|10410.4|10409.4|10409.1|10408.1|212
1611789000000|2021-01-27 23:10:00|10409.9|10408.9|10410.8|10409.8|10411.4|10410.4|10409.8|10408.8|137
1611789300000|2021-01-27 23:15:00|10410.9|10409.9|10412.7|10411.7|10412.8|10411.8|10410.4|10409.5|220
1611789600000|2021-01-27 23:20:00|10412.6|10411.6|10412.7|10411.7|10412.9|10412|10412.4|10411.4|113
1611789900000|2021-01-27 23:25:00|10412.6|10411.6|10413.1|10412.1|10413.1|10412.1|10411.7|10410.9|123
1611790200000|2021-01-27 23:30:00|10412.9|10411.9|10414.4|10413.4|10414.4|10413.6|10412|10411|210
1611790500000|2021-01-27 23:35:00|10414.3|10413.3|10418.3|10417.3|10418.6|10417.7|10414.3|10413.3|272
1611790800000|2021-01-27 23:40:00|10418.2|10417.2|10416.9|10415.9|10418.5|10417.5|10416|10415|307
1611791100000|2021-01-27 23:45:00|10417|10416|10416.8|10415.8|10417.3|10416.3|10415.5|10414.5|242
1611791400000|2021-01-27 23:50:00|10416.9|10415.9|10415.2|10414.2|10416.9|10415.9|10414.4|10413.5|241
1611791700000|2021-01-27 23:55:00|10415.3|10414.3|10414.8|10413.8|10416.1|10415.1|10414.5|10413.5|233
1611792000000|2021-01-28 00:00:00|10415|10414|10421.6|10420.6|10421.9|10420.9|10414.1|10413.1|541
1611792300000|2021-01-28 00:05:00|10421.7|10420.7|10425.1|10424.1|10426.1|10425.1|10420.9|10419.9|563
1611792600000|2021-01-28 00:10:00|10425|10424|10426.7|10426|10428.2|10427.4|10423.6|10422.6|508
1611792900000|2021-01-28 00:15:00|10426.8|10425.8|10430.2|10429.2|10430.5|10429.8|10425.3|10424.3|473
1611793200000|2021-01-28 00:20:00|10430|10429.3|10428.8|10427.8|10430.1|10429.4|10428.3|10427.3|318
1611793500000|2021-01-28 00:25:00|10428.7|10428|10430.3|10429.3|10430.7|10429.7|10427.6|10426.7|344
1611793800000|2021-01-28 00:30:00|10430.2|10429.2|10432.5|10431.5|10435.4|10434.5|10430.1|10429.1|544
1611794100000|2021-01-28 00:35:00|10432.4|10431.7|10428.8|10427.8|10432.7|10431.9|10428.2|10427.3|351
1611794400000|2021-01-28 00:40:00|10428.7|10427.7|10430.5|10429.5|10432|10431.2|10428.7|10427.7|309
1611794700000|2021-01-28 00:45:00|10430.3|10429.6|10433|10432|10433.9|10433|10430.1|10429.3|405
1611795000000|2021-01-28 00:50:00|10432.8|10431.8|10429.3|10428.3|10435.2|10434.2|10428.3|10427.5|639
1611795300000|2021-01-28 00:55:00|10429.4|10428.4|10428.4|10427.4|10430.9|10430.1|10425.9|10425.1|578
1611795600000|2021-01-28 01:00:00|10428.5|10427.5|10426.7|10426|10428.9|10428.1|10426.2|10425.4|540
1611795900000|2021-01-28 01:05:00|10426.6|10425.9|10430.3|10429.3|10431.2|10430.2|10425.6|10424.9|402
1611796200000|2021-01-28 01:10:00|10430.4|10429.4|10430.5|10429.8|10431.8|10431|10429|10428.1|419
1611796500000|2021-01-28 01:15:00|10430.7|10429.7|10428.3|10427.3|10430.7|10429.9|10427|10426.2|417
1611796800000|2021-01-28 01:20:00|10428.4|10427.4|10428.5|10427.8|10429.3|10428.3|10427.3|10426.4|383
1611797100000|2021-01-28 01:25:00|10428.4|10427.7|10429.3|10428.3|10430.7|10430|10428.3|10427.4|356
1611797400000|2021-01-28 01:30:00|10429.4|10428.4|10432|10431.3|10432.5|10431.6|10429.3|10428.3|291
1611797700000|2021-01-28 01:35:00|10431.9|10431.2|10431.2|10430.2|10432.5|10431.5|10430.6|10429.7|336
1611798000000|2021-01-28 01:40:00|10431.1|10430.1|10428.7|10427.7|10431.2|10430.2|10428.2|10427.5|388
1611798300000|2021-01-28 01:45:00|10428.8|10427.8|10428.3|10427.3|10429.7|10428.9|10428.1|10427.1|321
1611798600000|2021-01-28 01:50:00|10428.2|10427.2|10426.6|10425.9|10428.3|10427.4|10425.8|10425|377
1611798900000|2021-01-28 01:55:00|10426.5|10425.8|10429.4|10428.4|10429.4|10428.4|10425.7|10424.9|301
1611799200000|2021-01-28 02:00:00|10429.5|10428.5|10431.2|10430.2|10431.3|10430.6|10427.5|10426.8|413
1611799500000|2021-01-28 02:05:00|10431.1|10430.4|10430.7|10429.7|10431.3|10430.5|10429.3|10428.5|344
1611799800000|2021-01-28 02:10:00|10430.9|10429.9|10429.9|10429.2|10431.3|10430.5|10429.3|10428.6|329
1611800100000|2021-01-28 02:15:00|10429.8|10429.1|10430.8|10429.8|10431.1|10430.1|10429.3|10428.5|214
1611800400000|2021-01-28 02:20:00|10430.7|10429.7|10430.1|10429.4|10431.7|10430.7|10429.4|10428.5|254
1611800700000|2021-01-28 02:25:00|10430.2|10429.5|10430.5|10429.5|10431.7|10431|10430|10429.2|147
1611801000000|2021-01-28 02:30:00|10430.7|10429.7|10431.3|10430.3|10431.4|10430.6|10430.3|10429.5|168
1611801300000|2021-01-28 02:35:00|10431.4|10430.4|10432.1|10431.1|10432.6|10431.9|10430.4|10429.7|158
1611801600000|2021-01-28 02:40:00|10432|10431|10431.9|10431.2|10432.6|10431.7|10430.8|10430|234
1611801900000|2021-01-28 02:45:00|10432|10431.3|10432.9|10431.9|10434.2|10433.5|10432|10431.3|222
1611802200000|2021-01-28 02:50:00|10433.2|10432.2|10433.8|10433.1|10434.9|10434.2|10432.8|10432.1|204
1611802500000|2021-01-28 02:55:00|10433.9|10433.2|10432.7|10431.7|10434.1|10433.4|10432.3|10431.5|208
1611802800000|2021-01-28 03:00:00|10432.6|10431.6|10433.1|10432.1|10434.2|10433.2|10432.5|10431.6|185
1611803100000|2021-01-28 03:05:00|10433|10432|10433|10432|10433.2|10432.4|10431.5|10430.7|232
1611803400000|2021-01-28 03:10:00|10432.8|10432.1|10433.4|10432.7|10434.3|10433.4|10432.6|10431.6|229
1611803700000|2021-01-28 03:15:00|10433.5|10432.8|10433.2|10432.2|10434.4|10433.7|10432.7|10431.9|242
1611804000000|2021-01-28 03:20:00|10433.1|10432.1|10434.4|10433.7|10435.4|10434.6|10433|10432.1|203
1611804300000|2021-01-28 03:25:00|10434.3|10433.6|10436|10435|10436.3|10435.4|10434.3|10433.6|192
1611804600000|2021-01-28 03:30:00|10436.1|10435.1|10435.5|10434.8|10436.3|10435.5|10435|10434.3|207
1611804900000|2021-01-28 03:35:00|10435.4|10434.7|10436.6|10435.6|10437.4|10436.4|10434.9|10434.2|233
1611805200000|2021-01-28 03:40:00|10436.7|10435.7|10435.3|10434.6|10437.6|10436.7|10435.2|10434.5|254
1611805500000|2021-01-28 03:45:00|10435.4|10434.7|10436.2|10435.2|10437.1|10436.4|10434.9|10434.2|225
1611805800000|2021-01-28 03:50:00|10436.1|10435.1|10436.4|10435.7|10436.8|10436.1|10435.6|10434.7|207
1611806100000|2021-01-28 03:55:00|10436.5|10435.8|10436.7|10436|10437.4|10436.5|10436|10435.3|216
1611806400000|2021-01-28 04:00:00|10436.8|10436.1|10434.4|10433.7|10437.1|10436.3|10434.2|10433.5|257
1611806700000|2021-01-28 04:05:00|10434.5|10433.8|10435.6|10434.6|10435.7|10434.9|10434|10433.3|142
1611807000000|2021-01-28 04:10:00|10435.5|10434.5|10434.9|10434.2|10435.5|10434.7|10434.2|10433.5|169
1611807300000|2021-01-28 04:15:00|10434.8|10434.1|10433.1|10432.1|10435.2|10434.4|10432.7|10431.7|255
1611807600000|2021-01-28 04:20:00|10433|10432|10432.6|10431.9|10433.8|10433|10432.5|10431.8|200
1611807900000|2021-01-28 04:25:00|10432.5|10431.8|10431.8|10431.1|10433.4|10432.7|10430.9|10430.1|254
1611808200000|2021-01-28 04:30:00|10431.9|10430.9|10432.1|10431.4|10432.8|10432.1|10431.8|10430.8|207
1611808500000|2021-01-28 04:35:00|10432.2|10431.5|10431.1|10430.4|10432.5|10431.8|10430.9|10430|161
1611808800000|2021-01-28 04:40:00|10431.3|10430.3|10430|10429.3|10431.7|10431|10429.8|10429|176
1611809100000|2021-01-28 04:45:00|10430.1|10429.4|10429.5|10428.5|10430.6|10429.9|10428|10427.3|303
1611809400000|2021-01-28 04:50:00|10429.6|10428.6|10428.9|10428.2|10429.6|10428.6|10427.4|10426.6|265
1611809700000|2021-01-28 04:55:00|10428.8|10428.1|10429.9|10429.2|10430.2|10429.4|10428.6|10427.9|186
1611810000000|2021-01-28 05:00:00|10429.8|10429.1|10429.6|10428.9|10430.6|10429.8|10429.2|10428.4|177
1611810300000|2021-01-28 05:05:00|10429.5|10428.8|10428.8|10427.8|10429.9|10429.1|10427.8|10427|281
1611810600000|2021-01-28 05:10:00|10428.7|10427.7|10430.8|10430.1|10430.8|10430.1|10428.4|10427.6|213
1611810900000|2021-01-28 05:15:00|10430.7|10430|10428.9|10427.9|10431|10430.3|10428.5|10427.6|155
1611811200000|2021-01-28 05:20:00|10428.8|10427.8|10428.9|10428.2|10429.4|10428.7|10428.4|10427.6|196
1611811500000|2021-01-28 05:25:00|10428.7|10428|10428.2|10427.5|10429.4|10428.6|10427.2|10426.4|211
1611811800000|2021-01-28 05:30:00|10428.3|10427.3|10427|10426.3|10428.5|10427.6|10426.8|10426.1|215
1611812100000|2021-01-28 05:35:00|10426.9|10426.2|10426.3|10425.3|10427.2|10426.5|10426|10425.3|172
1611812400000|2021-01-28 05:40:00|10426.4|10425.4|10424|10423.3|10426.4|10425.4|10423.9|10423|238
1611812700000|2021-01-28 05:45:00|10424.1|10423.4|10425.5|10424.5|10425.7|10425|10424.1|10423.4|220
1611813000000|2021-01-28 05:50:00|10425.6|10424.6|10423.2|10422.5|10425.9|10425.1|10423.2|10422.5|171
1611813300000|2021-01-28 05:55:00|10423.3|10422.6|10424.3|10423.3|10425|10424.2|10422.1|10421.2|452
1611813600000|2021-01-28 06:00:00|10424.4|10423.4|10426.4|10425.7|10427|10426.2|10424.2|10423.3|406
1611813900000|2021-01-28 06:05:00|10426.5|10425.5|10428.4|10427.4|10428.5|10427.5|10426.2|10425.5|329
1611814200000|2021-01-28 06:10:00|10428.5|10427.5|10429.1|10428.4|10429.4|10428.4|10428|10427|329
1611814500000|2021-01-28 06:15:00|10429|10428.3|10429.4|10428.4|10430.3|10429.6|10428.9|10428.1|209
1611814800000|2021-01-28 06:20:00|10429.3|10428.3|10427.1|10426.4|10429.5|10428.5|10427|10426.3|173
1611815100000|2021-01-28 06:25:00|10427|10426.3|10426.4|10425.4|10428.5|10427.8|10426.2|10425.2|165
1611815400000|2021-01-28 06:30:00|10426.5|10425.5|10428.1|10427.4|10428.9|10428.1|10426.3|10425.3|189
1611815700000|2021-01-28 06:35:00|10428.2|10427.2|10429.4|10428.4|10429.6|10428.9|10428.2|10427.2|106
1611816000000|2021-01-28 06:40:00|10428.9|10428.2|10427.6|10426.9|10428.9|10428.2|10427.5|10426.8|136
1611816300000|2021-01-28 06:45:00|10427.7|10427|10427.9|10426.9|10428.5|10427.7|10427.4|10426.6|138
1611816600000|2021-01-28 06:50:00|10428|10427|10428.5|10427.8|10429.3|10428.5|10427.8|10426.9|168
1611816900000|2021-01-28 06:55:00|10428.3|10427.6|10428.1|10427.1|10428.3|10427.6|10427.2|10426.2|138
1611817200000|2021-01-28 07:00:00|10428|10427|10431.6|10430.9|10431.8|10430.9|10427.9|10427|308
1611817500000|2021-01-28 07:05:00|10431.5|10430.8|10432.6|10431.6|10433.5|10432.7|10431.2|10430.5|453
1611817800000|2021-01-28 07:10:00|10432.7|10431.7|10431.3|10430.6|10433.6|10432.9|10430.5|10429.6|314
1611818100000|2021-01-28 07:15:00|10431.4|10430.7|10431.3|10430.6|10432.9|10432.1|10430.8|10430|388
1611818400000|2021-01-28 07:20:00|10431.5|10430.8|10434.8|10434.1|10435.2|10434.4|10431.5|10430.8|296
1611818700000|2021-01-28 07:25:00|10434.9|10433.9|10435.9|10434.9|10436.7|10435.9|10434.5|10433.5|328
1611819000000|2021-01-28 07:30:00|10435.8|10434.8|10436.7|10436|10437|10436.3|10434.7|10434|339
1611819300000|2021-01-28 07:35:00|10436.6|10435.9|10435.7|10434.7|10438|10437.3|10434.9|10434.2|367
1611819600000|2021-01-28 07:40:00|10435.8|10434.8|10435.2|10434.5|10436.9|10436.1|10434.4|10433.5|347
1611819900000|2021-01-28 07:45:00|10435.1|10434.4|10433.1|10432.1|10435.3|10434.5|10432.1|10431.4|490
1611820200000|2021-01-28 07:50:00|10432.9|10432.2|10431.6|10430.9|10433.7|10433|10430|10429.1|467
1611820500000|2021-01-28 07:55:00|10431.5|10430.8|10431.8|10430.8|10432.9|10432.2|10429.5|10428.8|398
1611820800000|2021-01-28 08:00:00|10431.3|10430.6|10432.5|10431.8|10434.3|10433.6|10430.7|10429.8|580
1611821100000|2021-01-28 08:05:00|10432.3|10431.6|10428|10427|10432.5|10431.8|10427.6|10426.6|534
1611821400000|2021-01-28 08:10:00|10428.1|10427.1|10427.5|10426.8|10428.5|10427.6|10425.6|10424.7|545
1611821700000|2021-01-28 08:15:00|10427.4|10426.7|10427.7|10426.7|10428.2|10427.4|10425.4|10424.7|344
1611822000000|2021-01-28 08:20:00|10427.6|10426.6|10428.1|10427.4|10428.8|10427.8|10426.2|10425.5|424
1611822300000|2021-01-28 08:25:00|10428.2|10427.2|10431.6|10430.6|10431.9|10431.1|10427.5|10426.7|430
1611822600000|2021-01-28 08:30:00|10431.7|10430.7|10432.7|10432|10433|10432.1|10430.2|10429.4|355
1611822900000|2021-01-28 08:35:00|10432.8|10432.1|10432.8|10431.8|10434.2|10433.5|10431.4|10430.7|439
1611823200000|2021-01-28 08:40:00|10432.7|10431.7|10432.2|10431.5|10434|10433.2|10432.2|10431.4|376
1611823500000|2021-01-28 08:45:00|10432.3|10431.6|10432.2|10431.5|10432.8|10432|10431.2|10430.3|388
1611823800000|2021-01-28 08:50:00|10432.3|10431.6|10433.6|10432.9|10435.9|10435.2|10432.2|10431.3|404
1611824100000|2021-01-28 08:55:00|10433.7|10433|10434.4|10433.4|10435.5|10434.7|10432.3|10431.5|389
1611824400000|2021-01-28 09:00:00|10434.3|10433.6|10432.8|10432.1|10435.9|10435|10432.8|10432.1|412
1611824700000|2021-01-28 09:05:00|10432.7|10432|10432|10431|10433.7|10433|10429.3|10428.4|485
1611825000000|2021-01-28 09:10:00|10431.9|10430.9|10430.2|10429.5|10433.2|10432.3|10430.2|10429.5|372
1611825300000|2021-01-28 09:15:00|10430.3|10429.6|10430.4|10429.4|10430.8|10430.1|10428.7|10427.9|400
1611825600000|2021-01-28 09:20:00|10430.5|10429.5|10431.4|10430.7|10432.4|10431.5|10430.2|10429.5|387
1611825900000|2021-01-28 09:25:00|10431.3|10430.6|10430|10429|10431.6|10430.9|10429.1|10428.3|444
1611826200000|2021-01-28 09:30:00|10429.9|10428.9|10432.9|10432.2|10433.4|10432.7|10429.8|10428.8|385
1611826500000|2021-01-28 09:35:00|10432.8|10432.1|10432.9|10432.2|10433.3|10432.5|10431.7|10431|321
1611826800000|2021-01-28 09:40:00|10433.1|10432.1|10432.6|10431.9|10433.3|10432.4|10430.4|10429.6|472
1611827100000|2021-01-28 09:45:00|10432.7|10432|10431.3|10430.6|10432.9|10432.1|10430.3|10429.5|376
1611827400000|2021-01-28 09:50:00|10431.2|10430.5|10432|10431.3|10432.6|10431.9|10430.7|10429.8|385
1611827700000|2021-01-28 09:55:00|10432.1|10431.4|10430|10429|10432.2|10431.5|10429.9|10428.9|308
1611828000000|2021-01-28 10:00:00|10430.1|10429.1|10432.1|10431.4|10432.2|10431.5|10427.6|10426.9|494
1611828300000|2021-01-28 10:05:00|10432|10431.3|10431.8|10430.8|10433.8|10433|10431.3|10430.3|367
1611828600000|2021-01-28 10:10:00|10431.7|10430.7|10431.1|10430.4|10432.7|10431.7|10430.8|10429.9|354
1611828900000|2021-01-28 10:15:00|10430.9|10430.2|10429.2|10428.5|10431.2|10430.3|10429|10428.2|333
1611829200000|2021-01-28 10:20:00|10429.1|10428.4|10429.7|10429|10429.9|10429.1|10427.7|10427|277
1611829500000|2021-01-28 10:25:00|10429.6|10428.9|10430.8|10430.1|10431.6|10430.9|10429.6|10428.7|283
1611829800000|2021-01-28 10:30:00|10431|10430.3|10429|10428.3|10431.7|10430.7|10428.8|10428.1|254
1611830100000|2021-01-28 10:35:00|10428.9|10428.2|10428.1|10427.1|10429.6|10428.9|10427.4|10426.7|338
1611830400000|2021-01-28 10:40:00|10428.2|10427.2|10426.4|10425.7|10428.4|10427.6|10426.3|10425.4|340
1611830700000|2021-01-28 10:45:00|10426.5|10425.8|10423.4|10422.7|10426.5|10425.8|10423.2|10422.5|377
1611831000000|2021-01-28 10:50:00|10423.5|10422.8|10424.6|10423.9|10425|10424.3|10422.2|10421.3|439
1611831300000|2021-01-28 10:55:00|10424.7|10424|10424.8|10423.8|10425|10424.1|10423.1|10422.3|292
1611831600000|2021-01-28 11:00:00|10424.7|10423.7|10427.1|10426.4|10427.2|10426.5|10423.8|10423|439
1611831900000|2021-01-28 11:05:00|10427.2|10426.5|10427.2|10426.2|10428.3|10427.6|10426|10425.3|341
1611832200000|2021-01-28 11:10:00|10427.3|10426.3|10426.4|10425.7|10428.2|10427.4|10426.1|10425.3|299
1611832500000|2021-01-28 11:15:00|10426.3|10425.6|10429.8|10429.1|10430.5|10429.7|10426.1|10425.4|400
1611832800000|2021-01-28 11:20:00|10429.7|10429|10430.6|10429.9|10431.6|10430.9|10428.9|10428.1|416
1611833100000|2021-01-28 11:25:00|10430.7|10430|10430.4|10429.4|10431.8|10431|10429.9|10428.9|333
1611833400000|2021-01-28 11:30:00|10430.3|10429.3|10431|10430.3|10431.2|10430.3|10429.8|10428.8|357
1611833700000|2021-01-28 11:35:00|10431.1|10430.4|10430.3|10429.3|10431.8|10431|10429.2|10428.5|254
1611834000000|2021-01-28 11:40:00|10430.2|10429.2|10429.6|10428.9|10431.2|10430.3|10429.2|10428.4|298
1611834300000|2021-01-28 11:45:00|10429.7|10429|10430.4|10429.4|10430.6|10429.8|10428.6|10427.7|195
1611834600000|2021-01-28 11:50:00|10430.3|10429.6|10430.9|10430.2|10431.6|10430.9|10430.2|10429.5|238
1611834900000|2021-01-28 11:55:00|10430.8|10430.1|10431.2|10430.2|10431.8|10431|10430.7|10430|320
1611835200000|2021-01-28 12:00:00|10431.3|10430.3|10433.7|10433|10434.3|10433.5|10431.2|10430.2|292
1611835500000|2021-01-28 12:05:00|10433.6|10432.9|10433.1|10432.1|10434|10433.2|10432.4|10431.7|193
1611835800000|2021-01-28 12:10:00|10433|10432.3|10430.3|10429.6|10433|10432.3|10429.5|10428.8|299
1611836100000|2021-01-28 12:15:00|10430.4|10429.7|10428.9|10428.2|10430.6|10429.9|10428.7|10427.8|266
1611836400000|2021-01-28 12:20:00|10428.8|10428.1|10432.7|10432|10432.7|10432|10428.6|10427.8|283
1611836700000|2021-01-28 12:25:00|10432.6|10431.9|10430.7|10430|10432.7|10432|10430.2|10429.4|302
1611837000000|2021-01-28 12:30:00|10430.6|10429.9|10433|10432.3|10433.3|10432.6|10430.6|10429.7|303
1611837300000|2021-01-28 12:35:00|10432.9|10432.2|10435.3|10434.3|10435.7|10435|10432.5|10431.7|276
1611837600000|2021-01-28 12:40:00|10435.2|10434.5|10434.9|10434.2|10435.8|10435.1|10434.5|10433.8|238
1611837900000|2021-01-28 12:45:00|10435|10434.3|10435.2|10434.2|10436.2|10435.4|10434.3|10433.6|301
1611838200000|2021-01-28 12:50:00|10435.3|10434.3|10433.5|10432.8|10435.6|10434.8|10433.4|10432.7|249
1611838500000|2021-01-28 12:55:00|10433.6|10432.9|10437|10436|10437.6|10436.7|10433.4|10432.7|301
1611838800000|2021-01-28 13:00:00|10436.9|10436.2|10439.1|10438.4|10439.2|10438.5|10435.8|10435|300
1611839100000|2021-01-28 13:05:00|10439|10438.3|10436.9|10435.9|10439.8|10439.1|10436.6|10435.7|421
1611839400000|2021-01-28 13:10:00|10437|10436|10438.3|10437.6|10438.7|10437.9|10435|10434|413
1611839700000|2021-01-28 13:15:00|10438.5|10437.8|10437.9|10437.2|10439.5|10438.8|10437.8|10437|409
1611840000000|2021-01-28 13:20:00|10438|10437.3|10438.6|10437.9|10440.1|10439.3|10437.7|10437|372
1611840300000|2021-01-28 13:25:00|10438.8|10438.1|10439.1|10435.3|10439.4|10438.3|10437.7|10434.4|424
1611840600000|2021-01-28 13:30:00|10438.8|10435.5|10442.1|10441.1|10444.4|10443.4|10437.7|10435.3|607
1611840900000|2021-01-28 13:35:00|10442|10441|10442.8|10441.8|10443.7|10442.7|10440.4|10439.5|539
1611841200000|2021-01-28 13:40:00|10442.6|10441.6|10445.3|10444.6|10446.7|10446|10442.3|10441.4|634
1611841500000|2021-01-28 13:45:00|10445.2|10444.5|10436.2|10435.2|10445.4|10444.7|10435.6|10434.6|830
1611841800000|2021-01-28 13:50:00|10436.1|10435.1|10432.9|10432.2|10437.1|10436.2|10431.5|10430.7|845
1611842100000|2021-01-28 13:55:00|10432.7|10432|10429.4|10428.4|10433.2|10432.2|10428.5|10427.7|773
1611842400000|2021-01-28 14:00:00|10429.7|10428.7|10439|10438|10439|10438.1|10425.7|10424.8|1006
1611842700000|2021-01-28 14:05:00|10438.8|10438.1|10434.6|10433.6|10438.8|10438.1|10433.5|10432.6|727
1611843000000|2021-01-28 14:10:00|10434.5|10433.5|10435.4|10434.7|10436.8|10435.9|10433.7|10432.7|635
1611843300000|2021-01-28 14:15:00|10435.6|10434.9|10437.9|10436.9|10439|10438.3|10434.5|10433.6|370
1611843600000|2021-01-28 14:20:00|10438|10437|10438.4|10437.4|10440.3|10439.4|10437|10436.1|339
1611843900000|2021-01-28 14:25:00|10438.3|10437.6|10435.3|10434.6|10439|10438.1|10434|10433.1|374
1611844200000|2021-01-28 14:30:00|10435.7|10435|10431.7|10430.7|10438|10437|10429.6|10428.7|553
1611844500000|2021-01-28 14:35:00|10431.8|10430.8|10432.4|10431.4|10432.9|10432|10430.3|10429.4|595
1611844800000|2021-01-28 14:40:00|10432.3|10431.6|10435.5|10434.8|10436.1|10435.4|10431.6|10430.7|478
1611845100000|2021-01-28 14:45:00|10435.6|10434.9|10436.3|10435.6|10437.8|10436.8|10434|10433.2|414
1611845400000|2021-01-28 14:50:00|10436.4|10435.7|10432.6|10431.9|10437.7|10436.9|10432.4|10431.5|495
1611845700000|2021-01-28 14:55:00|10432.7|10432|10435.8|10434.8|10437.4|10436.7|10430.5|10429.5|489
1611846000000|2021-01-28 15:00:00|10436.5|10435.5|10435.2|10434.5|10436.7|10435.7|10433.1|10432.1|497
1611846300000|2021-01-28 15:05:00|10435.1|10434.4|10435.1|10434.1|10435.3|10434.6|10432.2|10431.5|515
1611846600000|2021-01-28 15:10:00|10435|10434|10432.1|10431.4|10435|10434|10431.5|10430.7|706
1611846900000|2021-01-28 15:15:00|10432.2|10431.5|10429.5|10428.5|10433.7|10433|10429.2|10428.3|610
1611847200000|2021-01-28 15:20:00|10429.4|10428.4|10429.8|10429.1|10431.5|10430.7|10428.8|10428.1|548
1611847500000|2021-01-28 15:25:00|10429.7|10429|10429.2|10428.5|10429.9|10429.2|10425.5|10424.7|612
1611847800000|2021-01-28 15:30:00|10429.1|10428.4|10432.2|10431.5|10432.6|10431.8|10428.2|10427.5|544
1611848100000|2021-01-28 15:35:00|10432.1|10431.4|10430.8|10430.1|10432.1|10431.4|10429.6|10428.8|396
1611848400000|2021-01-28 15:40:00|10430.7|10430|10429.9|10429.2|10432|10431.3|10429.7|10428.7|479
1611848700000|2021-01-28 15:45:00|10429.8|10429.1|10429|10428.3|10430.9|10430|10427.6|10426.7|385
1611849000000|2021-01-28 15:50:00|10429.2|10428.2|10432.3|10431.6|10434.3|10433.5|10429.1|10428.2|499
1611849300000|2021-01-28 15:55:00|10432.4|10431.7|10431.4|10430.7|10434.3|10433.6|10430.6|10429.8|473
1611849600000|2021-01-28 16:00:00|10431.3|10430.6|10431.3|10430.6|10432.7|10432|10428.5|10427.8|580
1611849900000|2021-01-28 16:05:00|10431.4|10430.7|10430.7|10429.7|10432|10431.3|10428.9|10428.2|351
1611850200000|2021-01-28 16:10:00|10430.5|10429.8|10431|10430.3|10432.1|10431.3|10430|10429.1|299
1611850500000|2021-01-28 16:15:00|10431.2|10430.5|10432.5|10431.5|10432.8|10431.9|10430.2|10429.5|265
1611850800000|2021-01-28 16:20:00|10432.4|10431.4|10432.8|10432.1|10433.5|10432.8|10431.2|10430.5|270
1611851100000|2021-01-28 16:25:00|10432.7|10432|10433.8|10432.8|10433.8|10432.8|10432.1|10431.2|354
1611851400000|2021-01-28 16:30:00|10433.7|10432.7|10432.3|10431.6|10433.8|10432.8|10430.5|10429.8|379
1611851700000|2021-01-28 16:35:00|10432.4|10431.7|10432.4|10431.4|10433.6|10432.9|10431.9|10430.9|371
1611852000000|2021-01-28 16:40:00|10432.3|10431.3|10435|10434.3|10435.8|10435|10432.3|10431.3|362
1611852300000|2021-01-28 16:45:00|10434.9|10434.2|10433.3|10432.6|10435.3|10434.6|10433.2|10432.3|303
1611852600000|2021-01-28 16:50:00|10433.4|10432.7|10433.1|10432.4|10435.1|10434.3|10432.6|10431.9|348
1611852900000|2021-01-28 16:55:00|10433|10432.3|10431.8|10430.8|10434.6|10433.8|10431.7|10430.7|344
1611853200000|2021-01-28 17:00:00|10431.7|10430.7|10432.1|10431.4|10433|10432.3|10430.4|10429.6|339
1611853500000|2021-01-28 17:05:00|10432.3|10431.3|10430.8|10429.8|10432.3|10431.4|10430.1|10429.4|365
1611853800000|2021-01-28 17:10:00|10430.9|10429.9|10429.5|10428.8|10431.1|10430.2|10429.2|10428.3|326
1611854100000|2021-01-28 17:15:00|10429.4|10428.7|10429.1|10428.4|10429.8|10429.1|10428.4|10427.6|258
1611854400000|2021-01-28 17:20:00|10429|10428.3|10428.3|10427.6|10429.9|10428.9|10428.3|10427.6|271
1611854700000|2021-01-28 17:25:00|10428.4|10427.7|10428.6|10427.6|10429.1|10428.4|10428|10427.2|286
1611855000000|2021-01-28 17:30:00|10429|10428|10429.2|10428.5|10429.5|10428.6|10427.4|10426.7|241
1611855300000|2021-01-28 17:35:00|10429.1|10428.4|10429.4|10428.7|10430.2|10429.4|10429|10428.3|212
1611855600000|2021-01-28 17:40:00|10429.3|10428.6|10427.3|10426.6|10429.8|10429.1|10427.1|10426.3|210
1611855900000|2021-01-28 17:45:00|10427.4|10426.7|10427.4|10426.4|10427.9|10427.1|10425.6|10424.9|285
1611856200000|2021-01-28 17:50:00|10427.3|10426.3|10427.7|10427|10428.6|10427.6|10426.7|10425.9|236
1611856500000|2021-01-28 17:55:00|10427.8|10427.1|10428|10427|10428.4|10427.7|10426.7|10425.8|315
1611856800000|2021-01-28 18:00:00|10427.8|10427.1|10424|10423.3|10428.1|10427.3|10423.2|10422.4|356
1611857100000|2021-01-28 18:05:00|10424.1|10423.4|10426|10425.3|10426.3|10425.5|10423.8|10423|319
1611857400000|2021-01-28 18:10:00|10426.1|10425.4|10425.6|10424.9|10426.5|10425.8|10425.1|10424.2|243
1611857700000|2021-01-28 18:15:00|10425.5|10424.8|10425.4|10424.7|10426.7|10426|10425.2|10424.4|182
1611858000000|2021-01-28 18:20:00|10425.6|10424.6|10424.5|10423.5|10426.1|10425.4|10424.4|10423.5|239
1611858300000|2021-01-28 18:25:00|10424.6|10423.6|10423.8|10422.8|10425.6|10424.9|10423.3|10422.4|287
1611858600000|2021-01-28 18:30:00|10423.9|10422.9|10424.7|10424|10425.3|10424.6|10423.3|10422.5|299
1611858900000|2021-01-28 18:35:00|10424.6|10423.9|10423.8|10423.1|10424.6|10423.9|10423|10422.3|247
1611859200000|2021-01-28 18:40:00|10424|10423|10424.5|10423.8|10424.9|10424|10423.3|10422.5|248
1611859500000|2021-01-28 18:45:00|10424.6|10423.6|10422.2|10421.5|10424.8|10423.9|10421|10420|363
1611859800000|2021-01-28 18:50:00|10422.3|10421.6|10421.1|10420.4|10422.5|10421.6|10420.7|10419.8|263
1611860100000|2021-01-28 18:55:00|10421.2|10420.5|10424.3|10423.3|10424.3|10423.5|10421|10420.2|251
1611860400000|2021-01-28 19:00:00|10424.2|10423.2|10422|10421.3|10425.2|10424.5|10421.8|10420.9|194
1611860700000|2021-01-28 19:05:00|10422.1|10421.4|10421.9|10421.2|10422.2|10421.4|10421.2|10420.5|197
1611861000000|2021-01-28 19:10:00|10421.8|10421.1|10421.8|10421.1|10423.3|10422.6|10421.8|10421.1|150
1611861300000|2021-01-28 19:15:00|10422|10421.3|10422.5|10421.5|10422.6|10421.8|10421.1|10420.3|192
1611861600000|2021-01-28 19:20:00|10422.7|10421.7|10423|10422.3|10423.4|10422.7|10422.5|10421.6|138
1611861900000|2021-01-28 19:25:00|10423.1|10422.4|10423.4|10422.4|10423.4|10422.5|10422.1|10421.4|163
1611862200000|2021-01-28 19:30:00|10423.3|10422.3|10422.8|10422.1|10424.8|10423.8|10422.7|10421.9|221
1611862500000|2021-01-28 19:35:00|10422.9|10422.2|10420.8|10419.8|10422.9|10422.2|10420.5|10419.6|249
1611862800000|2021-01-28 19:40:00|10420.7|10419.7|10418.7|10418|10421.5|10420.7|10418.4|10417.7|251
1611863100000|2021-01-28 19:45:00|10418.6|10417.9|10418.8|10417.8|10419.9|10419.1|10418.4|10417.7|220
1611863400000|2021-01-28 19:50:00|10418.7|10417.7|10420.8|10420.1|10421.1|10420.3|10417.8|10417|295
1611863700000|2021-01-28 19:55:00|10420.7|10420|10423.7|10422.7|10424.3|10423.3|10420.7|10420|426
1611864000000|2021-01-28 20:00:00|10423.8|10422.8|10422.5|10421.8|10424.2|10423.2|10421.7|10420.8|365
1611864300000|2021-01-28 20:05:00|10422.6|10421.9|10422.8|10421.8|10423.6|10422.8|10422.5|10421.7|224
1611864600000|2021-01-28 20:10:00|10422.9|10421.9|10423.4|10422.7|10423.6|10422.8|10422.2|10421.5|160
1611864900000|2021-01-28 20:15:00|10423.5|10422.8|10423.6|10422.6|10424.8|10423.8|10423.3|10422.4|221
1611865200000|2021-01-28 20:20:00|10423.4|10422.7|10424.2|10423.5|10424.8|10423.9|10423.3|10422.4|201
1611865500000|2021-01-28 20:25:00|10424.1|10423.4|10424.6|10423.6|10424.9|10424|10423.1|10422.4|220
1611865800000|2021-01-28 20:30:00|10424.5|10423.5|10425.5|10424.8|10425.8|10424.9|10424.4|10423.5|188
1611866100000|2021-01-28 20:35:00|10425.6|10424.9|10423.7|10422.7|10425.9|10425.2|10423.4|10422.7|263
1611866400000|2021-01-28 20:40:00|10423.8|10422.8|10423.8|10423.1|10424.4|10423.7|10423.5|10422.5|170
1611866700000|2021-01-28 20:45:00|10423.9|10423.2|10423|10422|10424.2|10423.4|10422.5|10421.5|197
1611867000000|2021-01-28 20:50:00|10422.9|10421.9|10423.5|10422.5|10423.9|10423.2|10422.8|10421.8|206
1611867300000|2021-01-28 20:55:00|10423.4|10422.7|10425.2|10424.2|10426.5|10425.5|10423.4|10422.7|230
1611867600000|2021-01-28 21:00:00|10425.1|10424.1|10424.7|10423.7|10425.8|10424.8|10424.2|10423.2|248
1611867900000|2021-01-28 21:05:00|10424.6|10423.6|10424.3|10423.3|10425.2|10424.2|10424.3|10423.3|136
1611868200000|2021-01-28 21:10:00|10424.4|10423.4|10423.7|10422.7|10424.6|10423.7|10423.7|10422.7|147
1611868500000|2021-01-28 21:15:00|10423.6|10422.6|10424.6|10423.6|10424.6|10423.6|10423.6|10422.6|84
1611868800000|2021-01-28 21:20:00|10424.4|10423.7|10424.8|10423.8|10425.2|10424.2|10424.3|10423.4|90
1611869100000|2021-01-28 21:25:00|10424.7|10423.7|10425.7|10424.7|10425.8|10425|10424.6|10423.6|137
1611869400000|2021-01-28 21:30:00|10425.6|10424.6|10425.8|10424.8|10425.9|10425|10425.4|10424.4|121
1611869700000|2021-01-28 21:35:00|10425.9|10424.9|10426.6|10425.6|10427.1|10426.1|10425.8|10424.8|172
1611870000000|2021-01-28 21:40:00|10426.5|10425.5|10427|10426|10427.5|10426.7|10426.3|10425.4|110
1611870300000|2021-01-28 21:45:00|10426.9|10425.9|10426.1|10425.1|10427|10426|10425.9|10424.9|212
1611870600000|2021-01-28 21:50:00|10426.4|10425.4|10426.2|10425.2|10426.4|10425.4|10425.6|10424.6|329
1611870900000|2021-01-28 21:55:00|10426.1|10425.1|10427.2|10424.7|10427.9|10425.9|10425.5|10424.1|300
1611871200000|2021-01-28 22:00:00|10427.4|10425.4|10426|10420|10428.1|10425.4|10425.9|10419.9|28
1611871500000|2021-01-28 22:05:00|10426.2|10420.2|10427.3|10421.3|10429.6|10423.6|10425.9|10419.9|1424
1611871800000|2021-01-28 22:10:00|10428.5|10422.5|10427.2|10424.7|10429.8|10425.3|10426.7|10420.7|1625
1611872100000|2021-01-28 22:15:00|10427.5|10425.3|10428.3|10424.4|10429.1|10425.7|10427.1|10421.1|1661
1611872400000|2021-01-28 22:20:00|10428.2|10424.2|10427.5|10421.5|10429.5|10425.1|10427|10421|1609
1611872700000|2021-01-28 22:25:00|10427.3|10421.3|10426.6|10420.6|10428.1|10422.8|10424.7|10419.6|1574
1611873000000|2021-01-28 22:30:00|10427|10421|10426.7|10422.3|10427.6|10424.3|10426.3|10420.5|1425
1611873300000|2021-01-28 22:35:00|10427|10422.5|10426.1|10423.1|10427.3|10423.8|10425.4|10422.2|446
1611873600000|2021-01-28 22:40:00|10426|10422.9|10424.9|10423.9|10426.3|10424|10424.9|10422.9|1438
1611873900000|2021-01-28 22:45:00|10426.2|10423.7|10425.4|10423.8|10426.5|10424.2|10425.4|10423.1|1031
1611874200000|2021-01-28 22:50:00|10425.5|10423.7|10425.5|10423.7|10426.6|10424.4|10424.9|10423.1|852
1611874500000|2021-01-28 22:55:00|10425.8|10423.9|10424.5|10422.1|10425.8|10424|10423.8|10420.7|1397
1611874800000|2021-01-28 23:00:00|10424.1|10422|10423.6|10422.6|10425.4|10423.3|10422.9|10421.7|672
1611875100000|2021-01-28 23:05:00|10423.7|10422.7|10424.9|10423.9|10425.3|10424.3|10423.5|10422.5|374
1611875400000|2021-01-28 23:10:00|10425|10424|10424.9|10423.9|10425.1|10424.1|10424.8|10423.8|216
1611875700000|2021-01-28 23:15:00|10425|10424|10425.5|10424.5|10425.8|10424.8|10425|10424|98
1611876000000|2021-01-28 23:20:00|10425.4|10424.4|10425.5|10424.5|10425.6|10424.6|10424.8|10423.8|168
1611876300000|2021-01-28 23:25:00|10425.4|10424.4|10425.9|10424.9|10426.3|10424.9|10425.1|10424.1|217
1611876600000|2021-01-28 23:30:00|10425.8|10424.8|10427.1|10426.1|10427.4|10426.4|10425.4|10424.2|322
1611876900000|2021-01-28 23:35:00|10427.2|10426.2|10427.1|10426.1|10427.4|10426.5|10426.5|10425.5|234
1611877200000|2021-01-28 23:40:00|10427.2|10426.2|10428|10427|10428|10427.2|10426.6|10425.8|222
1611877500000|2021-01-28 23:45:00|10427.9|10426.9|10428.4|10427.4|10429|10428|10427.6|10426.6|226
1611877800000|2021-01-28 23:50:00|10428.5|10427.5|10431.7|10430.7|10431.9|10430.9|10427.6|10426.7|217
1611878100000|2021-01-28 23:55:00|10431.8|10430.8|10430.9|10429.9|10431.8|10430.8|10429.8|10428.8|171
1611878400000|2021-01-29 00:00:00|10430.7|10429.7|10431.6|10430.6|10432.5|10431.5|10429.3|10428.3|314
1611878700000|2021-01-29 00:05:00|10431.7|10430.7|10434.3|10433.3|10434.8|10433.8|10431.7|10430.7|296
1611879000000|2021-01-29 00:10:00|10434.4|10433.4|10435.7|10434.7|10435.9|10435|10434.3|10433.3|243
1611879300000|2021-01-29 00:15:00|10435.8|10434.8|10439.8|10438.8|10439.8|10438.8|10435.6|10434.6|346
1611879600000|2021-01-29 00:20:00|10439.4|10438.4|10440.7|10440|10441.5|10440.7|10437.9|10437.2|376
1611879900000|2021-01-29 00:25:00|10440.8|10440.1|10441.2|10440.2|10441.5|10440.7|10439.6|10438.6|367
1611880200000|2021-01-29 00:30:00|10441.1|10440.1|10445|10444.3|10445.6|10444.8|10441.1|10440.1|424
1611880500000|2021-01-29 00:35:00|10445.3|10444.6|10449.7|10448.7|10450.1|10449.2|10445.1|10444.3|462
1611880800000|2021-01-29 00:40:00|10449.6|10448.6|10447.4|10446.7|10450.1|10449.4|10447.2|10446.5|373
1611881100000|2021-01-29 00:45:00|10447.5|10446.8|10447.6|10446.6|10450.5|10449.8|10446.9|10446.2|529
1611881400000|2021-01-29 00:50:00|10447.7|10446.7|10447.7|10446.7|10449|10448.3|10446.1|10445.3|707
1611881700000|2021-01-29 00:55:00|10447.5|10446.5|10446.5|10445.5|10447.5|10446.5|10441.7|10441|717
1611882000000|2021-01-29 01:00:00|10446.6|10445.6|10454.4|10453.4|10455.4|10454.4|10445.7|10444.7|538
1611882300000|2021-01-29 01:05:00|10454.5|10453.5|10454.2|10453.2|10457.8|10456.8|10452.7|10451.7|571
1611882600000|2021-01-29 01:10:00|10454.3|10453.3|10448.3|10447.3|10454.3|10453.3|10447.7|10446.8|475
1611882900000|2021-01-29 01:15:00|10447.7|10447|10447.8|10446.8|10449.3|10448.6|10447|10446.1|421
1611883200000|2021-01-29 01:20:00|10447.7|10446.7|10448.4|10447.7|10450.1|10449.3|10447.3|10446.4|406
1611883500000|2021-01-29 01:25:00|10448.3|10447.6|10451.7|10450.7|10453.9|10453.1|10448.3|10447.6|477
1611883800000|2021-01-29 01:30:00|10451.5|10450.5|10451.1|10450.1|10452.4|10451.5|10450.3|10449.4|350
1611884100000|2021-01-29 01:35:00|10450.8|10450|10450|10449|10451|10450.2|10449.8|10449|269
1611884400000|2021-01-29 01:40:00|10450.1|10449.1|10451.7|10450.7|10452.3|10451.5|10449.4|10448.4|258
1611884700000|2021-01-29 01:45:00|10451.8|10450.8|10451.1|10450.1|10451.8|10450.9|10450.4|10449.4|225
1611885000000|2021-01-29 01:50:00|10451|10450|10448.8|10448.1|10451.6|10450.9|10448.6|10447.9|252
1611885300000|2021-01-29 01:55:00|10448.9|10448.2|10448.9|10447.9|10449.1|10448.2|10446.5|10445.6|271
1611885600000|2021-01-29 02:00:00|10449|10448|10447.1|10446.4|10449.5|10448.6|10446.7|10445.7|386
1611885900000|2021-01-29 02:05:00|10447.2|10446.5|10446.5|10445.5|10447.5|10446.8|10444.8|10444|356
1611886200000|2021-01-29 02:10:00|10446.7|10445.7|10445.1|10444.1|10447.3|10446.5|10444|10443.2|414
1611886500000|2021-01-29 02:15:00|10444.9|10444.2|10445.8|10444.8|10446.6|10445.7|10444.4|10443.7|249
1611886800000|2021-01-29 02:20:00|10445.6|10444.9|10446.7|10445.7|10446.8|10445.9|10444.5|10443.6|176
1611887100000|2021-01-29 02:25:00|10446.8|10446.1|10447|10446|10448.2|10447.5|10446.5|10445.7|224
1611887400000|2021-01-29 02:30:00|10447.2|10446.2|10450.1|10449.1|10450.2|10449.5|10446.9|10446|265
1611887700000|2021-01-29 02:35:00|10450|10449|10451.5|10450.5|10452.3|10451.5|10449.2|10448.4|357
1611888000000|2021-01-29 02:40:00|10451.6|10450.6|10451.9|10451.2|10452.6|10451.7|10450|10449|291
1611888300000|2021-01-29 02:45:00|10452|10451.3|10452.7|10452|10453.1|10452.3|10451.9|10451|252
1611888600000|2021-01-29 02:50:00|10452.6|10451.9|10451.7|10450.7|10453.1|10452.1|10451.3|10450.4|159
1611888900000|2021-01-29 02:55:00|10451.6|10450.6|10450.1|10449.1|10452|10451.1|10449.8|10448.8|227
1611889200000|2021-01-29 03:00:00|10450.3|10449.3|10450.5|10449.8|10451.1|10450.2|10449.3|10448.5|207
1611889500000|2021-01-29 03:05:00|10450.3|10449.6|10449.7|10449|10450.7|10450|10449.4|10448.6|200
1611889800000|2021-01-29 03:10:00|10449.6|10448.9|10450|10449.3|10450.3|10449.4|10449.2|10448.5|192
1611890100000|2021-01-29 03:15:00|10450.1|10449.4|10449.3|10448.3|10450.1|10449.4|10448|10447|237
1611890400000|2021-01-29 03:20:00|10449.2|10448.2|10449.1|10448.4|10449.8|10449|10448.5|10447.7|193
1611890700000|2021-01-29 03:25:00|10449.2|10448.5|10448.8|10447.8|10449.4|10448.6|10448.4|10447.4|187
1611891000000|2021-01-29 03:30:00|10448.7|10447.7|10448.8|10447.8|10449.8|10449|10448.4|10447.5|185
1611891300000|2021-01-29 03:35:00|10448.7|10447.7|10447.6|10446.6|10449.4|10448.5|10447.4|10446.5|267
1611891600000|2021-01-29 03:40:00|10447.5|10446.5|10448.1|10447.1|10448.2|10447.3|10446.2|10445.4|217
1611891900000|2021-01-29 03:45:00|10448|10447.3|10448.2|10447.2|10448.8|10448|10447.5|10446.7|201
1611892200000|2021-01-29 03:50:00|10448.1|10447.1|10448.8|10448.1|10449|10448.2|10447.4|10446.4|146
1611892500000|2021-01-29 03:55:00|10448.7|10448|10448.8|10447.8|10450.1|10449.3|10447.8|10446.9|251
1611892800000|2021-01-29 04:00:00|10448.9|10447.9|10448.6|10447.6|10449.1|10448.3|10447.7|10446.7|185
1611893100000|2021-01-29 04:05:00|10448.5|10447.5|10449.5|10448.5|10449.7|10448.8|10447.7|10446.9|229
1611893400000|2021-01-29 04:10:00|10449.6|10448.6|10449.7|10449|10450.7|10449.9|10449.4|10448.5|210
1611893700000|2021-01-29 04:15:00|10449.6|10448.9|10452|10451|10452.5|10451.6|10449.6|10448.6|292
1611894000000|2021-01-29 04:20:00|10451.9|10450.9|10451.1|10450.4|10452.7|10452|10450.9|10450.2|237
1611894300000|2021-01-29 04:25:00|10451|10450.3|10451.8|10450.8|10452.8|10452|10450.8|10450|210
1611894600000|2021-01-29 04:30:00|10451.7|10450.7|10450.2|10449.5|10452.1|10451.2|10449.9|10449.1|227
1611894900000|2021-01-29 04:35:00|10450.3|10449.6|10450.5|10449.5|10451.1|10450.4|10450.2|10449.4|174
1611895200000|2021-01-29 04:40:00|10450.4|10449.4|10450.6|10449.9|10450.7|10450|10449.9|10449.1|220
1611895500000|2021-01-29 04:45:00|10450.5|10449.8|10451.3|10450.3|10452.2|10451.5|10450.3|10449.6|197
1611895800000|2021-01-29 04:50:00|10451.4|10450.4|10450.5|10449.8|10451.5|10450.6|10450.1|10449.3|178
1611896100000|2021-01-29 04:55:00|10450.4|10449.7|10451.6|10450.6|10451.7|10450.8|10449.9|10449.2|169
1611896400000|2021-01-29 05:00:00|10451.7|10450.7|10453.7|10453|10454.1|10453.4|10451.3|10450.5|319
1611896700000|2021-01-29 05:05:00|10453.6|10452.9|10452.7|10451.7|10453.7|10453|10452.4|10451.6|236
1611897000000|2021-01-29 05:10:00|10452.6|10451.6|10452.6|10451.9|10452.8|10452|10451.7|10451|145
1611897300000|2021-01-29 05:15:00|10452.5|10451.8|10450|10449|10452.9|10452.2|10449.6|10448.9|195
1611897600000|2021-01-29 05:20:00|10449.9|10448.9|10449.4|10448.7|10450.7|10449.8|10448.9|10448.1|237
1611897900000|2021-01-29 05:25:00|10449.5|10448.5|10449|10448|10449.8|10449.1|10448.4|10447.7|257
1611898200000|2021-01-29 05:30:00|10449.1|10448.1|10450.6|10449.9|10451.7|10450.8|10449.1|10448.1|267
1611898500000|2021-01-29 05:35:00|10450.5|10449.8|10449.3|10448.3|10450.7|10450|10449|10448.2|201
1611898800000|2021-01-29 05:40:00|10449.2|10448.2|10451|10450|10451.1|10450.2|10448.6|10447.9|242
1611899100000|2021-01-29 05:45:00|10450.7|10449.9|10450.6|10449.6|10451.4|10450.6|10449.9|10449.2|172
1611899400000|2021-01-29 05:50:00|10450.7|10449.7|10450.3|10449.6|10450.7|10449.9|10449.2|10448.5|189
1611899700000|2021-01-29 05:55:00|10450.2|10449.5|10448.1|10447.4|10450.3|10449.6|10447.9|10447.2|213
1611900000000|2021-01-29 06:00:00|10448.2|10447.5|10448.8|10448.1|10449.7|10448.9|10447.8|10446.8|260
1611900300000|2021-01-29 06:05:00|10448.5|10447.8|10448.4|10447.4|10448.8|10448|10447.4|10446.7|223
1611900600000|2021-01-29 06:10:00|10448.5|10447.5|10448.1|10447.4|10448.6|10447.9|10447|10446|199
1611900900000|2021-01-29 06:15:00|10448.2|10447.2|10447.2|10446.5|10448.5|10447.8|10447.2|10446.3|113
1611901200000|2021-01-29 06:20:00|10447.1|10446.4|10448.3|10447.6|10448.5|10447.8|10446.9|10446.1|156
1611901500000|2021-01-29 06:25:00|10448.2|10447.5|10450.3|10449.3|10450.3|10449.5|10447.7|10447|256
1611901800000|2021-01-29 06:30:00|10450.2|10449.5|10448.1|10447.4|10450.6|10449.6|10448|10447.3|153
1611902100000|2021-01-29 06:35:00|10448.2|10447.5|10449.3|10448.6|10449.9|10449.2|10448|10447.3|236
1611902400000|2021-01-29 06:40:00|10449.4|10448.7|10447.5|10446.8|10450.1|10449.2|10447.2|10446.4|189
1611902700000|2021-01-29 06:45:00|10447.7|10447|10449.9|10448.9|10450.2|10449.5|10447.6|10446.9|239
1611903000000|2021-01-29 06:50:00|10450|10449|10450.3|10449.6|10450.8|10450|10449.2|10448.5|256
1611903300000|2021-01-29 06:55:00|10450.2|10449.5|10449.7|10448.7|10450.6|10449.9|10449.1|10448.2|143
1611903600000|2021-01-29 07:00:00|10449.6|10448.6|10451.3|10450.3|10451.7|10450.9|10449.5|10448.6|238
1611903900000|2021-01-29 07:05:00|10451.4|10450.4|10452|10451|10452.5|10451.7|10450.1|10449.2|249
1611904200000|2021-01-29 07:10:00|10451.8|10451.1|10451.6|10450.9|10452.9|10452.1|10451.4|10450.4|224
1611904500000|2021-01-29 07:15:00|10451.7|10451|10451.8|10450.8|10452.1|10451.1|10448.8|10448.1|266
1611904800000|2021-01-29 07:20:00|10451.7|10450.7|10452.2|10451.5|10452.2|10451.5|10449.5|10448.8|362
1611905100000|2021-01-29 07:25:00|10452.3|10451.6|10454.1|10453.1|10454.3|10453.3|10452.1|10451.2|274
1611905400000|2021-01-29 07:30:00|10454.2|10453.2|10454.7|10453.7|10455|10454.1|10452.2|10451.5|412
1611905700000|2021-01-29 07:35:00|10454.6|10453.6|10454.8|10453.8|10455.3|10454.4|10453.1|10452.4|393
1611906000000|2021-01-29 07:40:00|10454.9|10453.9|10455.4|10454.7|10456|10455.3|10453.8|10453|292
1611906300000|2021-01-29 07:45:00|10455.3|10454.6|10456.8|10455.8|10457.8|10456.8|10454.9|10454.2|292
1611906600000|2021-01-29 07:50:00|10456.9|10455.9|10456.1|10455.4|10457.1|10456.1|10455.2|10454.4|270
1611906900000|2021-01-29 07:55:00|10456|10455.3|10455.6|10454.6|10456.9|10456.1|10455.6|10454.6|253
1611907200000|2021-01-29 08:00:00|10455.5|10454.8|10458.5|10457.5|10459.5|10458.7|10454.2|10453.3|351
1611907500000|2021-01-29 08:05:00|10458.4|10457.7|10459.3|10458.3|10459.5|10458.8|10456.6|10455.8|426
1611907800000|2021-01-29 08:10:00|10459.2|10458.2|10457.3|10456.3|10460.1|10459.1|10456|10455.3|331
1611908100000|2021-01-29 08:15:00|10457.4|10456.4|10457.2|10456.2|10457.9|10457.1|10456.6|10455.7|322
1611908400000|2021-01-29 08:20:00|10457.3|10456.3|10458.1|10457.4|10458.2|10457.5|10456.5|10455.6|276
1611908700000|2021-01-29 08:25:00|10458.2|10457.5|10463.4|10462.7|10464.2|10463.5|10458.1|10457.4|414
1611909000000|2021-01-29 08:30:00|10463.3|10462.6|10466.5|10465.8|10467.7|10467|10463|10462.3|439
1611909300000|2021-01-29 08:35:00|10466.4|10465.7|10463.8|10462.8|10466.7|10465.9|10463.5|10462.7|345
1611909600000|2021-01-29 08:40:00|10464|10463|10464.3|10463.3|10466|10465.2|10463.6|10462.7|345
1611909900000|2021-01-29 08:45:00|10464.2|10463.2|10465|10464|10465.1|10464.2|10463.4|10462.6|331
1611910200000|2021-01-29 08:50:00|10464.9|10463.9|10467|10466|10467.7|10466.8|10464.8|10463.8|204
1611910500000|2021-01-29 08:55:00|10466.7|10465.8|10464.1|10463.1|10467.4|10466.6|10463.2|10462.3|318
1611910800000|2021-01-29 09:00:00|10464.2|10463.2|10465.6|10464.9|10465.9|10464.9|10463.3|10462.6|331
1611911100000|2021-01-29 09:05:00|10465.5|10464.8|10465.8|10464.8|10467.8|10467|10465.3|10464.5|430
1611911400000|2021-01-29 09:10:00|10465.9|10464.9|10466.9|10465.9|10468.3|10467.5|10465.6|10464.8|308
1611911700000|2021-01-29 09:15:00|10467|10466|10469.7|10468.7|10470.4|10469.7|10466.7|10465.9|296
1611912000000|2021-01-29 09:20:00|10469.8|10468.8|10473.1|10472.4|10473.4|10472.6|10469.6|10468.6|321
1611912300000|2021-01-29 09:25:00|10473.3|10472.3|10477.3|10476.3|10477.4|10476.5|10472.9|10472|397
1611912600000|2021-01-29 09:30:00|10477.4|10476.4|10482.2|10481.2|10483.8|10482.8|10477.3|10476.3|446
1611912900000|2021-01-29 09:35:00|10482.3|10481.6|10486.8|10485.8|10487.3|10486.4|10479.8|10478.8|588
1611913200000|2021-01-29 09:40:00|10486.9|10485.9|10490|10489|10494.5|10493.7|10486.8|10485.8|549
1611913500000|2021-01-29 09:45:00|10489.9|10489.2|10491.1|10490.1|10492.3|10491.5|10489.9|10489.1|397
1611913800000|2021-01-29 09:50:00|10491|10490|10485.8|10484.8|10491.6|10490.6|10485.4|10484.5|419
1611914100000|2021-01-29 09:55:00|10485.6|10484.6|10487.2|10486.2|10487.8|10487.1|10485.2|10484.2|342
1611914400000|2021-01-29 10:00:00|10487.3|10486.3|10490.2|10489.5|10490.4|10489.6|10486.9|10485.9|450
1611914700000|2021-01-29 10:05:00|10490.1|10489.4|10483.6|10482.6|10490.4|10489.7|10483.4|10482.6|404
1611915000000|2021-01-29 10:10:00|10483.1|10482.4|10481.7|10480.7|10484.8|10483.9|10480.4|10479.6|440
1611915300000|2021-01-29 10:15:00|10481.8|10480.8|10480.3|10479.3|10482.2|10481.3|10479.5|10478.7|513
1611915600000|2021-01-29 10:20:00|10480.2|10479.5|10480.4|10479.4|10481.2|10480.5|10479.2|10478.4|444
1611915900000|2021-01-29 10:25:00|10480.5|10479.5|10480.7|10479.7|10481.7|10480.9|10480.1|10479.1|480
1611916200000|2021-01-29 10:30:00|10480.8|10479.8|10480.5|10479.5|10481.1|10480.2|10480.1|10479.1|272
1611916500000|2021-01-29 10:35:00|10480.4|10479.4|10478|10477|10480.8|10480|10477.6|10476.8|458
1611916800000|2021-01-29 10:40:00|10477.9|10476.9|10478.5|10477.8|10479|10478.2|10476.9|10476|411
1611917100000|2021-01-29 10:45:00|10478.4|10477.7|10478.5|10477.5|10479.4|10478.6|10478|10477.1|397
1611917400000|2021-01-29 10:50:00|10478.4|10477.7|10477.1|10476.4|10479.5|10478.5|10477|10476.1|246
1611917700000|2021-01-29 10:55:00|10477.2|10476.5|10473.1|10472.1|10477.2|10476.5|10472.6|10471.6|469
1611918000000|2021-01-29 11:00:00|10473.2|10472.2|10475.3|10474.6|10475.4|10474.6|10472.9|10472.1|422
1611918300000|2021-01-29 11:05:00|10475.4|10474.4|10475.5|10474.5|10475.7|10474.7|10473.5|10472.7|392
1611918600000|2021-01-29 11:10:00|10475.4|10474.4|10475|10474.3|10476|10475.2|10474.4|10473.5|333
1611918900000|2021-01-29 11:15:00|10475.1|10474.1|10476.9|10475.9|10477.2|10476.3|10475|10474.1|436
1611919200000|2021-01-29 11:20:00|10476.7|10476|10476.3|10475.6|10478.4|10477.6|10476|10475.2|401
1611919500000|2021-01-29 11:25:00|10476.2|10475.5|10476.3|10475.3|10477.4|10476.6|10476.1|10475.2|360
1611919800000|2021-01-29 11:30:00|10476.4|10475.4|10473.6|10472.6|10478|10477.3|10473.6|10472.6|367
1611920100000|2021-01-29 11:35:00|10473.5|10472.8|10475|10474|10475.5|10474.7|10473.2|10472.3|405
1611920400000|2021-01-29 11:40:00|10474.9|10473.9|10474.4|10473.4|10474.9|10474|10473|10472.2|352
1611920700000|2021-01-29 11:45:00|10474.2|10473.5|10473.3|10472.3|10475.2|10474.2|10472.9|10472|268
1611921000000|2021-01-29 11:50:00|10473.2|10472.2|10475.1|10474.1|10475.1|10474.3|10472.8|10471.9|294
1611921300000|2021-01-29 11:55:00|10475|10474|10475|10474|10476.2|10475.5|10474|10473.2|402
1611921600000|2021-01-29 12:00:00|10474.9|10473.9|10471.7|10470.7|10474.9|10473.9|10471.2|10470.5|488
1611921900000|2021-01-29 12:05:00|10471.6|10470.6|10468.3|10467.3|10471.8|10470.8|10468.2|10467.2|421
1611922200000|2021-01-29 12:10:00|10468.2|10467.2|10468.7|10467.7|10470.9|10470|10468.1|10467.1|401
1611922500000|2021-01-29 12:15:00|10468.6|10467.6|10471|10470|10473.7|10472.7|10468|10467.1|405
1611922800000|2021-01-29 12:20:00|10471.1|10470.1|10469.3|10468.6|10471.1|10470.1|10469|10468.2|308
1611923100000|2021-01-29 12:25:00|10469.4|10468.7|10465.7|10465|10470.1|10469.3|10465.2|10464.2|446
1611923400000|2021-01-29 12:30:00|10465.9|10464.9|10467.6|10466.6|10468.4|10467.7|10465.2|10464.4|448
1611923700000|2021-01-29 12:35:00|10467.5|10466.8|10466.6|10465.6|10468.8|10468|10465.9|10464.9|435
1611924000000|2021-01-29 12:40:00|10466.5|10465.5|10464.8|10464.1|10466.9|10466.1|10461.9|10461.1|491
1611924300000|2021-01-29 12:45:00|10464.9|10464.2|10463|10462|10465.3|10464.5|10461.8|10460.9|454
1611924600000|2021-01-29 12:50:00|10462.9|10461.9|10465.9|10464.9|10465.9|10464.9|10462.9|10461.9|372
1611924900000|2021-01-29 12:55:00|10465.8|10464.8|10466|10465|10466.3|10465.4|10464.7|10463.7|377
1611925200000|2021-01-29 13:00:00|10465.9|10464.9|10468.9|10467.9|10469|10468.2|10462.5|10461.5|860
1611925500000|2021-01-29 13:05:00|10468.7|10468|10469.6|10468.6|10470.5|10469.8|10468.5|10467.7|596
1611925800000|2021-01-29 13:10:00|10469.7|10468.7|10469.8|10469.1|10471.1|10470.3|10469.6|10468.6|512
1611926100000|2021-01-29 13:15:00|10469.7|10468.8|10471.2|10470.2|10472.9|10472.1|10468.9|10467.9|569
1611926400000|2021-01-29 13:20:00|10471.3|10470.3|10472.5|10471.8|10474.2|10473.4|10470.4|10469.6|589
1611926700000|2021-01-29 13:25:00|10472.6|10471.9|10474.3|10472.1|10474.9|10473.7|10471.9|10470.8|516
1611927000000|2021-01-29 13:30:00|10474.4|10472|10471.6|10470.6|10477|10476|10470.3|10469.4|546
1611927300000|2021-01-29 13:35:00|10471.5|10470.8|10470.6|10469.6|10471.9|10470.9|10469.2|10468.2|695
1611927600000|2021-01-29 13:40:00|10470.7|10469.7|10466.4|10465.4|10472|10471|10466.1|10465.2|626
1611927900000|2021-01-29 13:45:00|10466.3|10465.3|10463.4|10462.4|10466.4|10465.5|10461.8|10461|538
1611928200000|2021-01-29 13:50:00|10463.5|10462.5|10468.3|10467.3|10469.5|10468.5|10463.2|10462.2|607
1611928500000|2021-01-29 13:55:00|10468.2|10467.2|10467.9|10467.2|10468.6|10467.7|10465.7|10464.9|529
1611928800000|2021-01-29 14:00:00|10468.1|10467.1|10467.3|10466.3|10469.6|10468.6|10465.9|10464.9|628
1611929100000|2021-01-29 14:05:00|10467.2|10466.2|10471.4|10470.4|10472.2|10471.2|10467.2|10466.2|632
1611929400000|2021-01-29 14:10:00|10471.3|10470.3|10469.3|10468.6|10472|10471|10469.1|10468.3|373
1611929700000|2021-01-29 14:15:00|10469.5|10468.5|10472.9|10472.2|10473.2|10472.4|10469.2|10468.4|402
1611930000000|2021-01-29 14:20:00|10473|10472.3|10475.1|10474.4|10475.4|10474.5|10472.7|10471.7|459
1611930300000|2021-01-29 14:25:00|10475.2|10474.5|10476.5|10475.5|10477.1|10476.3|10472.7|10471.8|508
1611930600000|2021-01-29 14:30:00|10476.3|10475.3|10478.8|10477.8|10480.8|10479.9|10473.5|10472.5|485
1611930900000|2021-01-29 14:35:00|10478.9|10477.9|10477.4|10476.4|10480.6|10479.6|10475.3|10474.3|460
1611931200000|2021-01-29 14:40:00|10477.5|10476.5|10482.6|10481.6|10482.7|10481.7|10477.4|10476.4|411
1611931500000|2021-01-29 14:45:00|10482.7|10481.7|10482.7|10481.7|10484.6|10483.6|10480.4|10479.4|523
1611931800000|2021-01-29 14:50:00|10482.8|10481.8|10480.4|10479.7|10484.3|10483.3|10479.3|10478.5|506
1611932100000|2021-01-29 14:55:00|10480.1|10479.4|10477.1|10476.1|10480.2|10479.4|10476.8|10475.9|410
1611932400000|2021-01-29 15:00:00|10477|10476|10475.1|10474.1|10479.3|10478.5|10474.9|10473.9|451
1611932700000|2021-01-29 15:05:00|10475|10474.3|10472.7|10471.7|10476.6|10475.9|10472.1|10471.1|478
1611933000000|2021-01-29 15:10:00|10472.6|10471.6|10471.9|10470.9|10473.6|10472.8|10471|10470.2|392
1611933300000|2021-01-29 15:15:00|10471.8|10470.8|10474.1|10473.1|10474.3|10473.3|10470.7|10469.7|425
1611933600000|2021-01-29 15:20:00|10474.2|10473.2|10473.4|10472.7|10476.3|10475.3|10473.4|10472.7|318
1611933900000|2021-01-29 15:25:00|10473.6|10472.6|10469.7|10468.7|10473.7|10472.8|10469.6|10468.6|390
1611934200000|2021-01-29 15:30:00|10469.4|10468.4|10470.6|10469.9|10472.5|10471.5|10467.3|10466.3|406
1611934500000|2021-01-29 15:35:00|10470.7|10469.7|10475.2|10474.2|10475.2|10474.4|10469.2|10468.3|357
1611934800000|2021-01-29 15:40:00|10475.1|10474.1|10480|10479|10481.1|10480.1|10474.8|10474|492
1611935100000|2021-01-29 15:45:00|10480.1|10479.1|10480.9|10479.9|10485.6|10484.8|10478.3|10477.3|656
1611935400000|2021-01-29 15:50:00|10481|10480|10476.6|10475.9|10482.7|10481.7|10476|10475.2|779
1611935700000|2021-01-29 15:55:00|10476.7|10476|10469.6|10468.6|10478.9|10478|10469|10468|1050
1611936000000|2021-01-29 16:00:00|10469.8|10468.8|10467.9|10466.9|10471.5|10470.5|10467|10466.1|935
1611936300000|2021-01-29 16:05:00|10467.8|10466.8|10469.8|10468.8|10470.5|10469.6|10467.5|10466.5|557
1611936600000|2021-01-29 16:10:00|10469.9|10468.9|10472.2|10471.2|10472.7|10471.7|10468.8|10467.9|470
1611936900000|2021-01-29 16:15:00|10472.3|10471.3|10470.9|10469.9|10473.9|10472.9|10470.8|10469.8|466
1611937200000|2021-01-29 16:20:00|10471|10470|10471.3|10470.3|10471.9|10470.9|10470.3|10469.5|367
1611937500000|2021-01-29 16:25:00|10471.4|10470.4|10470.6|10469.6|10472|10471.1|10470.3|10469.4|373
1611937800000|2021-01-29 16:30:00|10470.4|10469.7|10466.4|10465.7|10471.6|10470.6|10465.2|10464.5|611
1611938100000|2021-01-29 16:35:00|10466.5|10465.8|10466.9|10465.9|10467.8|10467.1|10466.2|10465.3|430
1611938400000|2021-01-29 16:40:00|10466.8|10465.8|10466.4|10465.7|10468.5|10467.5|10465.6|10464.8|454
1611938700000|2021-01-29 16:45:00|10466.5|10465.5|10465.2|10464.2|10468.8|10467.8|10463.9|10462.9|454
1611939000000|2021-01-29 16:50:00|10465.1|10464.1|10463.5|10462.8|10465.9|10465.1|10462.9|10462.1|407
1611939300000|2021-01-29 16:55:00|10463.4|10462.7|10465.2|10464.2|10465.4|10464.6|10463.3|10462.4|390
1611939600000|2021-01-29 17:00:00|10465.3|10464.3|10466.9|10466.2|10467.4|10466.7|10465.2|10464.2|349
1611939900000|2021-01-29 17:05:00|10467|10466.3|10464.1|10463.1|10467.3|10466.6|10463.3|10462.3|353
1611940200000|2021-01-29 17:10:00|10464.2|10463.2|10464.7|10463.7|10465.1|10464.3|10463.5|10462.5|232
1611940500000|2021-01-29 17:15:00|10464.5|10463.8|10464.1|10463.1|10465.8|10464.9|10464|10463|271
1611940800000|2021-01-29 17:20:00|10464|10463|10467.3|10466.3|10468|10467|10463.5|10462.5|447
1611941100000|2021-01-29 17:25:00|10467.4|10466.4|10466.4|10465.4|10467.7|10466.9|10465.4|10464.5|350
1611941400000|2021-01-29 17:30:00|10466.3|10465.3|10468.1|10467.1|10468.5|10467.5|10465.7|10464.7|296
1611941700000|2021-01-29 17:35:00|10468|10467|10469|10468|10470.2|10469.3|10467.2|10466.4|329
1611942000000|2021-01-29 17:40:00|10468.9|10467.9|10470|10469.3|10470.3|10469.4|10467.9|10466.9|329
1611942300000|2021-01-29 17:45:00|10470.1|10469.4|10470.1|10469.1|10470.6|10469.8|10468.1|10467.3|337
1611942600000|2021-01-29 17:50:00|10470.2|10469.2|10468.6|10467.6|10471.1|10470.2|10467.9|10466.9|424
1611942900000|2021-01-29 17:55:00|10468.7|10467.7|10470.8|10469.8|10471.9|10471|10468.6|10467.6|526
1611943200000|2021-01-29 18:00:00|10470.7|10470|10471.1|10470.4|10471.2|10470.4|10469.1|10468.2|397
1611943500000|2021-01-29 18:05:00|10471.2|10470.5|10472.7|10471.7|10473|10472.3|10471.2|10470.5|382
1611943800000|2021-01-29 18:10:00|10472.8|10471.8|10474|10473.3|10474.4|10473.5|10472.6|10471.8|415
1611944100000|2021-01-29 18:15:00|10474.1|10473.4|10475.1|10474.4|10475.4|10474.6|10473.8|10472.8|439
1611944400000|2021-01-29 18:20:00|10475.2|10474.5|10473.4|10472.4|10475.9|10475|10472.2|10471.3|371
1611944700000|2021-01-29 18:25:00|10473.3|10472.6|10476.3|10475.3|10476.4|10475.4|10473.2|10472.3|420
1611945000000|2021-01-29 18:30:00|10476.2|10475.2|10475.2|10474.2|10477|10476|10474.6|10473.8|357
1611945300000|2021-01-29 18:35:00|10475|10474.3|10473.5|10472.5|10475.8|10475|10472.7|10471.7|332
1611945600000|2021-01-29 18:40:00|10473.6|10472.6|10474.5|10473.5|10475.2|10474.4|10473.6|10472.6|267
1611945900000|2021-01-29 18:45:00|10474.6|10473.6|10474.7|10473.7|10475|10474.1|10473.5|10472.6|246
1611946200000|2021-01-29 18:50:00|10474.6|10473.6|10474.4|10473.7|10475.3|10474.3|10473.8|10472.8|274
1611946500000|2021-01-29 18:55:00|10474.6|10473.6|10472.8|10471.8|10474.7|10473.8|10472.6|10471.8|294
1611946800000|2021-01-29 19:00:00|10472.9|10471.9|10470.3|10469.3|10473.1|10472.1|10469.8|10468.8|446
1611947100000|2021-01-29 19:05:00|10470.4|10469.4|10471.6|10470.6|10472.2|10471.2|10470.2|10469.4|254
1611947400000|2021-01-29 19:10:00|10471.7|10470.7|10471.9|10470.9|10474.7|10473.7|10471.6|10470.6|291
1611947700000|2021-01-29 19:15:00|10471.8|10470.8|10470.9|10469.9|10472.2|10471.2|10470.4|10469.6|326
1611948000000|2021-01-29 19:20:00|10470.8|10469.8|10470.9|10470.2|10472.3|10471.6|10470.7|10469.7|324
1611948300000|2021-01-29 19:25:00|10471.1|10470.1|10471.4|10470.4|10471.9|10471|10470.5|10469.5|310
1611948600000|2021-01-29 19:30:00|10471.3|10470.3|10472.6|10471.6|10473|10472.3|10470.1|10469.1|407
1611948900000|2021-01-29 19:35:00|10472.7|10471.7|10473.4|10472.4|10473.4|10472.6|10471.6|10470.7|270
1611949200000|2021-01-29 19:40:00|10472.7|10471.7|10470.7|10469.7|10473.2|10472.4|10470.5|10469.7|278
1611949500000|2021-01-29 19:45:00|10470.6|10469.6|10471.2|10470.2|10472.2|10471.3|10470|10469.1|301
1611949800000|2021-01-29 19:50:00|10471.1|10470.1|10472.1|10471.1|10472.3|10471.3|10470.2|10469.3|203
1611950100000|2021-01-29 19:55:00|10472|10471|10475.7|10474.7|10475.7|10474.7|10471.3|10470.4|453
1611950400000|2021-01-29 20:00:00|10475.6|10474.6|10474.6|10473.6|10476.1|10475.2|10473.1|10472.1|427
1611950700000|2021-01-29 20:05:00|10474.5|10473.5|10472.6|10471.6|10475.1|10474.2|10472.4|10471.4|278
1611951000000|2021-01-29 20:10:00|10472.5|10471.5|10471.4|10470.4|10472.8|10471.8|10471.3|10470.4|212
1611951300000|2021-01-29 20:15:00|10471.5|10470.5|10472|10471|10472.6|10471.6|10470.9|10469.9|152
1611951600000|2021-01-29 20:20:00|10472.1|10471.1|10474|10473|10474.9|10473.9|10471.8|10470.8|248
1611951900000|2021-01-29 20:25:00|10473.9|10472.9|10473.4|10472.4|10474.5|10473.5|10472|10471.1|304
1611952200000|2021-01-29 20:30:00|10473.3|10472.3|10474|10473|10474.3|10473.3|10472.1|10471.1|299
1611952500000|2021-01-29 20:35:00|10474.3|10473.3|10475.2|10474.2|10475.7|10474.8|10474.3|10473.3|175
1611952800000|2021-01-29 20:40:00|10475.1|10474.1|10473.4|10472.7|10475.3|10474.3|10472.7|10471.7|210
1611953100000|2021-01-29 20:45:00|10473.6|10472.6|10473.7|10472.7|10474.6|10473.6|10473.4|10472.4|177
1611953400000|2021-01-29 20:50:00|10473.6|10472.6|10473.7|10472.7|10474.1|10473.1|10472.8|10471.8|286
1611953700000|2021-01-29 20:55:00|10473.5|10472.8|10475.4|10474.4|10475.6|10474.6|10472.4|10471.4|397
1611954000000|2021-01-29 21:00:00|10475.3|10474.3|10473.2|10472.2|10475.7|10474.7|10472|10471|346
1611954300000|2021-01-29 21:05:00|10473.3|10472.3|10473.4|10472.4|10473.6|10472.6|10472.3|10471.3|195
1611954600000|2021-01-29 21:10:00|10473.5|10472.5|10475|10474|10475.2|10474.2|10473.4|10472.4|161
1611954900000|2021-01-29 21:15:00|10475.1|10474.1|10472.9|10471.9|10475.9|10474.9|10472.8|10471.8|200
1611955200000|2021-01-29 21:20:00|10473.1|10472.1|10473.4|10472.4|10474.5|10473.5|10472.3|10471.3|209
1611955500000|2021-01-29 21:25:00|10473.3|10472.3|10473.8|10472.8|10473.9|10472.9|10472.7|10471.7|139
1611955800000|2021-01-29 21:30:00|10473.7|10472.7|10472.6|10471.6|10473.7|10472.7|10471.7|10470.7|215
1611956100000|2021-01-29 21:35:00|10472.7|10471.7|10472.5|10471.5|10473.2|10472.2|10471.9|10470.9|181
1611956400000|2021-01-29 21:40:00|10472.7|10471.7|10473.4|10472.4|10473.5|10472.5|10471.7|10470.7|235
1611956700000|2021-01-29 21:45:00|10473|10472|10473.2|10472.2|10473.3|10472.6|10472.2|10471.2|214
1611957000000|2021-01-29 21:50:00|10473.1|10472.1|10473.2|10472.2|10474.6|10473.6|10471.7|10470.7|332
1611957300000|2021-01-29 21:55:00|10473.4|10472.4|10472.7|10471.7|10473.8|10472.8|10472|10471|214
1612126800000|2021-01-31 21:00:00|10478.1|10471.6|10479.2|10472.5|10483.2|10472.9|10478.1|10471.6|30
1612127100000|2021-01-31 21:05:00|10480.6|10472.7|10479.4|10477.4|10482.8|10477.5|10479.4|10472.7|13
1612127400000|2021-01-31 21:10:00|10487.9|10475.9|10486|10474|10491.3|10479.3|10485.9|10473.9|26
1612127700000|2021-01-31 21:15:00|10486.4|10474.4|10483.5|10474.8|10489.5|10477.5|10483.1|10473.6|43
1612128000000|2021-01-31 21:20:00|10484.8|10473.8|10485.7|10473.7|10485.7|10474.8|10483.1|10473.4|14
1612128300000|2021-01-31 21:25:00|10483.1|10474.5|10483.5|10475.6|10486.6|10477.8|10478.9|10470.6|61
1612128600000|2021-01-31 21:30:00|10481.1|10476.2|10478.4|10476.4|10483.5|10477.7|10478.4|10475.6|17
1612128900000|2021-01-31 21:35:00|10478.3|10476.3|10478.4|10476.4|10478.4|10476.4|10478.3|10476.3|2
1612129500000|2021-01-31 21:45:00|10481.6|10471.6|10478.4|10476.4|10481.6|10476.4|10478.4|10471.6|2
1612129800000|2021-01-31 21:50:00|10480|10474.4|10479.8|10473.6|10482.3|10476.4|10475.1|10463.1|49
1612130100000|2021-01-31 21:55:00|10479.7|10473.1|10480.2|10475.3|10483.3|10476.7|10478.3|10473.1|59
1612130400000|2021-01-31 22:00:00|10480.9|10475.4|10481.7|10475.4|10483.7|10478|10478.4|10471.6|75
1612130700000|2021-01-31 22:05:00|10482.2|10476|10482.6|10474.5|10484.4|10476.5|10480.4|10472.2|134
1612131000000|2021-01-31 22:10:00|10483|10473.7|10481.5|10474.4|10484.1|10475.8|10480.3|10473.7|183
1612131300000|2021-01-31 22:15:00|10481.7|10474.2|10481.3|10474.6|10482.4|10476.5|10479.8|10473.9|222
1612131600000|2021-01-31 22:20:00|10481|10474.7|10481.9|10475.6|10483.6|10476.4|10479.7|10474|693
1612131900000|2021-01-31 22:25:00|10480.9|10475.5|10479.8|10475.8|10484.3|10476.1|10479.8|10473.1|468
1612132200000|2021-01-31 22:30:00|10480|10475.9|10482.5|10476.8|10484.7|10478.2|10480|10475.5|988
1612132500000|2021-01-31 22:35:00|10482.6|10476.7|10481.4|10476.3|10484.4|10477.5|10479.8|10474.6|1323
1612132800000|2021-01-31 22:40:00|10481.2|10476|10483.8|10476.2|10485.8|10478.3|10481.1|10475|1571
1612133100000|2021-01-31 22:45:00|10483.2|10476.1|10482.9|10476.9|10483.8|10478|10481.9|10476.1|1200
1612133400000|2021-01-31 22:50:00|10483|10477|10482.9|10478.2|10483.9|10479.5|10482|10476.5|1088
1612133700000|2021-01-31 22:55:00|10482.8|10478.1|10482.8|10476.8|10483.7|10479.3|10481.2|10475.2|1071
1612134000000|2021-01-31 23:00:00|10482.2|10477.3|10479.4|10476.3|10482.3|10477.8|10475.9|10470.3|1521
1612134300000|2021-01-31 23:05:00|10479.3|10476.1|10479|10478|10480.3|10479.3|10477|10475.9|466
1612134600000|2021-01-31 23:10:00|10479.1|10478.1|10479.9|10478.9|10480.2|10479.2|10477.4|10476.4|296
1612134900000|2021-01-31 23:15:00|10480|10479|10478.2|10477.2|10480|10479|10477.9|10476.9|209
1612135200000|2021-01-31 23:20:00|10478.1|10477.1|10477|10476|10478.2|10477.2|10476.8|10475.8|206
1612135500000|2021-01-31 23:25:00|10476.9|10475.9|10476.2|10475.2|10477.4|10476.4|10474|10473|246
1612135800000|2021-01-31 23:30:00|10476.1|10475.1|10472|10471|10476.4|10475.4|10471.3|10470.3|382
1612136100000|2021-01-31 23:35:00|10471.9|10470.9|10469.7|10468.7|10472.2|10471.2|10468.6|10467.6|387
1612136400000|2021-01-31 23:40:00|10469.8|10468.8|10470.3|10469.3|10472.2|10471.2|10469.8|10468.8|319
1612136700000|2021-01-31 23:45:00|10470.2|10469.2|10470.9|10469.9|10471.1|10470.1|10469.6|10468.6|199
1612137000000|2021-01-31 23:50:00|10470.8|10469.8|10471.4|10470.4|10472.4|10471.4|10470.8|10469.8|230
1612137300000|2021-01-31 23:55:00|10471.3|10470.3|10472.4|10471.4|10472.8|10471.8|10468.7|10467.7|245
1612137600000|2021-02-01 00:00:00|10472.3|10471.3|10472.2|10471.2|10476.1|10475.1|10471.1|10470.1|360
1612137900000|2021-02-01 00:05:00|10472.3|10471.3|10472.3|10471.3|10472.7|10471.7|10469.5|10468.5|322
1612138200000|2021-02-01 00:10:00|10472.7|10471.7|10473.1|10472.1|10474.8|10473.8|10472.2|10471.2|257
1612138500000|2021-02-01 00:15:00|10473|10472|10472.3|10471.3|10474.5|10473.5|10471.8|10470.8|248
1612138800000|2021-02-01 00:20:00|10472.4|10471.4|10471.6|10470.6|10473.8|10473|10471.3|10470.3|236
1612139100000|2021-02-01 00:25:00|10471.4|10470.4|10470.5|10469.5|10472.8|10472|10470.4|10469.4|218
1612139400000|2021-02-01 00:30:00|10470.6|10469.6|10470|10469|10471.3|10470.3|10469.3|10468.4|223
1612139700000|2021-02-01 00:35:00|10470.1|10469.1|10469.4|10468.4|10470.1|10469.1|10467.9|10467|329
1612140000000|2021-02-01 00:40:00|10469.3|10468.3|10469.5|10468.5|10470.7|10469.7|10469.2|10468.2|227
1612140300000|2021-02-01 00:45:00|10469.6|10468.6|10467.7|10466.7|10469.9|10469|10467.5|10466.6|217
1612140600000|2021-02-01 00:50:00|10467.6|10466.6|10469.4|10468.4|10470.1|10469.3|10466.9|10466|368
1612140900000|2021-02-01 00:55:00|10468.9|10467.9|10468.8|10467.8|10469.7|10468.7|10467.6|10466.6|279
1612141200000|2021-02-01 01:00:00|10468.9|10467.9|10466.9|10465.9|10469.6|10468.6|10466.2|10465.4|392
1612141500000|2021-02-01 01:05:00|10467.1|10466.1|10467.5|10466.5|10468.3|10467.5|10465.2|10464.3|286
1612141800000|2021-02-01 01:10:00|10467.6|10466.6|10468.9|10467.9|10469.2|10468.2|10467.5|10466.5|244
1612142100000|2021-02-01 01:15:00|10468.6|10467.7|10463.7|10462.7|10468.9|10467.9|10463.6|10462.6|310
1612142400000|2021-02-01 01:20:00|10463.6|10462.6|10464.1|10463.4|10465.7|10464.7|10462.4|10461.6|311
1612142700000|2021-02-01 01:25:00|10464.3|10463.3|10462.5|10461.5|10465.4|10464.5|10461.4|10460.4|269
1612143000000|2021-02-01 01:30:00|10462.6|10461.6|10465.3|10464.6|10465.4|10464.7|10462.5|10461.5|324
1612143300000|2021-02-01 01:35:00|10465.5|10464.5|10466.5|10465.5|10467.2|10466.3|10464.8|10464|228
1612143600000|2021-02-01 01:40:00|10466.6|10465.6|10466.4|10465.4|10467.7|10466.8|10465.2|10464.2|243
1612143900000|2021-02-01 01:45:00|10466.5|10465.5|10466.8|10465.8|10467.4|10466.4|10466.3|10465.3|374
1612144200000|2021-02-01 01:50:00|10466.7|10465.7|10467.1|10466.1|10467.4|10466.4|10465.4|10464.5|250
1612144500000|2021-02-01 01:55:00|10467|10466|10469.8|10468.8|10469.9|10468.9|10466.9|10466|289
1612144800000|2021-02-01 02:00:00|10469.7|10468.7|10469.3|10468.3|10469.9|10468.9|10467.3|10466.4|281
1612145100000|2021-02-01 02:05:00|10469.2|10468.2|10470.2|10469.2|10470.8|10470|10469.2|10468.2|172
1612145400000|2021-02-01 02:10:00|10470.3|10469.3|10469.8|10468.8|10470.8|10469.9|10468.8|10467.8|198
1612145700000|2021-02-01 02:15:00|10469.9|10468.9|10469.8|10468.8|10470.9|10470|10469.3|10468.3|131
1612146000000|2021-02-01 02:20:00|10469.7|10468.7|10471.4|10470.4|10471.5|10470.6|10468.5|10467.6|219
1612146300000|2021-02-01 02:25:00|10471.3|10470.3|10472.5|10471.5|10473.1|10472.1|10470.9|10469.9|216
1612146600000|2021-02-01 02:30:00|10472.4|10471.4|10472.4|10471.4|10472.9|10471.9|10471.5|10470.5|200
1612146900000|2021-02-01 02:35:00|10472.2|10471.5|10471.6|10470.6|10472.8|10471.9|10470.8|10470|226
1612147200000|2021-02-01 02:40:00|10471.5|10470.5|10471.9|10470.9|10472.6|10471.7|10471|10470.1|218
1612147500000|2021-02-01 02:45:00|10471.8|10470.8|10472.7|10472|10473.1|10472.2|10471.4|10470.6|205
1612147800000|2021-02-01 02:50:00|10472.9|10472.2|10472.4|10471.4|10473.1|10472.3|10471.8|10470.9|160
1612148100000|2021-02-01 02:55:00|10472.5|10471.5|10472.8|10471.8|10473.4|10472.5|10472.1|10471.3|164
1612148400000|2021-02-01 03:00:00|10472.7|10471.7|10471.7|10470.7|10473|10472|10471.4|10470.6|154
1612148700000|2021-02-01 03:05:00|10471.6|10470.6|10470.5|10469.5|10471.8|10470.9|10469.8|10469|137
1612149000000|2021-02-01 03:10:00|10470.6|10469.6|10470.4|10469.7|10470.7|10469.8|10469.6|10468.7|135
1612149300000|2021-02-01 03:15:00|10470.5|10469.5|10469.5|10468.5|10470.6|10469.7|10469.4|10468.4|140
1612149600000|2021-02-01 03:20:00|10469.4|10468.4|10468.4|10467.4|10469.5|10468.5|10468.1|10467.3|185
1612149900000|2021-02-01 03:25:00|10468.3|10467.3|10468.4|10467.4|10468.6|10467.8|10467.6|10466.6|171
1612150200000|2021-02-01 03:30:00|10468.5|10467.5|10468.1|10467.1|10468.6|10467.6|10467.6|10466.8|136
1612150500000|2021-02-01 03:35:00|10468|10467|10469.7|10468.7|10470.6|10469.9|10467.9|10466.9|197
1612150800000|2021-02-01 03:40:00|10469.6|10468.6|10468.5|10467.5|10470.2|10469.2|10468.3|10467.4|196
1612151100000|2021-02-01 03:45:00|10468.6|10467.6|10469.2|10468.2|10469.7|10468.8|10468.5|10467.5|151
1612151400000|2021-02-01 03:50:00|10469.1|10468.1|10468.5|10467.5|10469.7|10468.7|10468|10467.2|94
1612151700000|2021-02-01 03:55:00|10468.4|10467.7|10468.9|10467.9|10469.3|10468.5|10468.3|10467.3|197
1612152000000|2021-02-01 04:00:00|10468.8|10467.8|10469.1|10468.4|10469.6|10468.6|10468.2|10467.5|165
1612152300000|2021-02-01 04:05:00|10469|10468.3|10469.2|10468.2|10469.6|10468.7|10468.4|10467.6|126
1612152600000|2021-02-01 04:10:00|10469.1|10468.1|10467.3|10466.3|10469.2|10468.3|10467|10466|161
1612152900000|2021-02-01 04:15:00|10467.4|10466.4|10467.2|10466.2|10467.6|10466.7|10466.2|10465.2|143
1612153200000|2021-02-01 04:20:00|10467.1|10466.1|10467.1|10466.1|10467.9|10467|10466.9|10465.9|113
1612153500000|2021-02-01 04:25:00|10467.2|10466.2|10467.4|10466.4|10467.5|10466.6|10466.7|10466|84
1612153800000|2021-02-01 04:30:00|10467.3|10466.3|10466.1|10465.4|10467.4|10466.4|10465.4|10464.5|118
1612154100000|2021-02-01 04:35:00|10466|10465.3|10468.1|10467.1|10468.5|10467.5|10466|10465.2|110
1612154400000|2021-02-01 04:40:00|10468.4|10467.4|10468.7|10467.7|10469.3|10468.4|10467.3|10466.4|155
1612154700000|2021-02-01 04:45:00|10468.6|10467.6|10470.7|10469.7|10470.7|10469.7|10468.6|10467.6|171
1612155000000|2021-02-01 04:50:00|10470.6|10469.6|10470.2|10469.2|10470.7|10469.8|10470|10469.1|122
1612155300000|2021-02-01 04:55:00|10470.3|10469.3|10471.2|10470.2|10471.7|10470.7|10469.8|10469|161
1612155600000|2021-02-01 05:00:00|10471.1|10470.1|10470.9|10469.9|10471.3|10470.4|10470|10469|147
1612155900000|2021-02-01 05:05:00|10470.8|10469.8|10469.7|10468.7|10470.9|10470|10469.4|10468.4|127
1612156200000|2021-02-01 05:10:00|10469.6|10468.6|10469.7|10468.7|10469.8|10468.9|10468.9|10468|92
1612156500000|2021-02-01 05:15:00|10469.8|10468.8|10469.5|10468.5|10470|10469|10468.7|10467.8|125
1612156800000|2021-02-01 05:20:00|10469.4|10468.4|10468.3|10467.3|10470.5|10469.5|10468.1|10467.3|170
1612157100000|2021-02-01 05:25:00|10468.1|10467.1|10467.7|10466.7|10469.1|10468.2|10467.6|10466.6|136
1612157400000|2021-02-01 05:30:00|10467.8|10466.8|10468.3|10467.3|10468.4|10467.5|10467.4|10466.4|110
1612157700000|2021-02-01 05:35:00|10468.2|10467.5|10468.4|10467.4|10468.8|10467.8|10467.5|10466.8|131
1612158000000|2021-02-01 05:40:00|10468.3|10467.3|10468.2|10467.5|10468.9|10467.9|10467.7|10466.8|139
1612158300000|2021-02-01 05:45:00|10468.5|10467.6|10467|10466|10468.7|10467.7|10465.8|10465|163
1612158600000|2021-02-01 05:50:00|10466.9|10465.9|10465.7|10465|10467.1|10466.1|10465.4|10464.6|168
1612158900000|2021-02-01 05:55:00|10465.8|10465.1|10466.5|10465.5|10466.9|10465.9|10464.5|10463.6|305
1612159200000|2021-02-01 06:00:00|10466.4|10465.4|10469.1|10468.1|10469.3|10468.4|10466.3|10465.3|272
1612159500000|2021-02-01 06:05:00|10469|10468|10469.4|10468.4|10469.5|10468.5|10468|10467|149
1612159800000|2021-02-01 06:10:00|10469.2|10468.2|10468.5|10467.5|10469.5|10468.6|10468.5|10467.5|131
1612160100000|2021-02-01 06:15:00|10468.6|10467.6|10467.9|10466.9|10468.7|10467.7|10467.7|10466.7|143
1612160400000|2021-02-01 06:20:00|10467.8|10466.8|10468.6|10467.6|10468.8|10467.8|10467.1|10466.1|158
1612160700000|2021-02-01 06:25:00|10468.7|10467.7|10468.2|10467.2|10468.7|10467.7|10467.7|10466.8|192
1612161000000|2021-02-01 06:30:00|10468.3|10467.3|10466.1|10465.1|10468.5|10467.5|10465.8|10465|207
1612161300000|2021-02-01 06:35:00|10466.2|10465.2|10466.8|10465.8|10466.9|10465.9|10465.3|10464.5|150
1612161600000|2021-02-01 06:40:00|10466.9|10465.9|10465.5|10464.5|10467.7|10466.7|10465.5|10464.5|146
1612161900000|2021-02-01 06:45:00|10465.6|10464.6|10467|10466|10467.7|10466.8|10465.5|10464.5|139
1612162200000|2021-02-01 06:50:00|10467.1|10466.1|10466.1|10465.1|10467.3|10466.3|10465.9|10464.9|84
1612162500000|2021-02-01 06:55:00|10466|10465|10467.3|10466.3|10467.3|10466.5|10465.9|10465|113
1612162800000|2021-02-01 07:00:00|10467.4|10466.4|10468.7|10467.7|10468.8|10467.9|10467.3|10466.3|232
1612163100000|2021-02-01 07:05:00|10468.8|10467.8|10468.6|10467.6|10469|10468.1|10467.8|10466.9|258
1612163400000|2021-02-01 07:10:00|10468.5|10467.5|10468.6|10467.6|10469|10468|10467.6|10466.7|212
1612163700000|2021-02-01 07:15:00|10468.7|10467.7|10468.9|10467.9|10469.2|10468.2|10466.8|10466|242
1612164000000|2021-02-01 07:20:00|10469|10468|10471.6|10470.6|10471.6|10470.7|10468.7|10467.7|257
1612164300000|2021-02-01 07:25:00|10471.5|10470.5|10473.3|10472.3|10473.7|10472.9|10471|10470.3|311
1612164600000|2021-02-01 07:30:00|10473.2|10472.2|10472.6|10471.9|10473.5|10472.6|10471.2|10470.3|327
1612164900000|2021-02-01 07:35:00|10472.7|10471.7|10472.7|10471.7|10473.5|10472.5|10471.6|10470.8|289
1612165200000|2021-02-01 07:40:00|10472.8|10471.8|10473|10472|10473.7|10472.8|10472.3|10471.3|327
1612165500000|2021-02-01 07:45:00|10472.9|10472.2|10472.7|10471.7|10474.1|10473.2|10472|10471.1|319
1612165800000|2021-02-01 07:50:00|10472.6|10471.6|10472.8|10472.1|10473.7|10472.7|10472.1|10471.1|311
1612166100000|2021-02-01 07:55:00|10472.9|10471.9|10475.1|10474.1|10476.1|10475.4|10472.7|10471.8|250
1612166400000|2021-02-01 08:00:00|10475|10474|10471.9|10470.9|10475.9|10474.9|10471.3|10470.4|535
1612166700000|2021-02-01 08:05:00|10472|10471|10470.6|10469.6|10473.1|10472.2|10470|10469|369
1612167000000|2021-02-01 08:10:00|10470.3|10469.3|10468.3|10467.6|10470.8|10469.8|10467.8|10467|461
1612167300000|2021-02-01 08:15:00|10468.4|10467.7|10471.8|10470.8|10472.5|10471.7|10468|10467.3|299
1612167600000|2021-02-01 08:20:00|10471.6|10470.9|10471|10470.3|10472.3|10471.6|10470|10469.1|298
1612167900000|2021-02-01 08:25:00|10471.1|10470.4|10476.7|10475.7|10476.7|10475.8|10471.1|10470.4|360
1612168200000|2021-02-01 08:30:00|10476.8|10475.8|10476.9|10475.9|10477.6|10476.9|10476|10475.1|261
1612168500000|2021-02-01 08:35:00|10476.7|10475.7|10477.7|10476.7|10477.8|10476.8|10476.4|10475.6|382
1612168800000|2021-02-01 08:40:00|10477.8|10476.8|10479.1|10478.4|10479.4|10478.6|10477.5|10476.6|398
1612169100000|2021-02-01 08:45:00|10479.2|10478.5|10481.1|10480.1|10481.2|10480.2|10478.1|10477.2|300
1612169400000|2021-02-01 08:50:00|10481|10480|10483.7|10482.7|10484.8|10484|10481|10480|565
1612169700000|2021-02-01 08:55:00|10483.9|10482.9|10487.8|10486.8|10488.4|10487.6|10483.8|10482.8|479
1612170000000|2021-02-01 09:00:00|10487.7|10486.7|10486|10485.3|10490.5|10489.5|10485.8|10485|735
1612170300000|2021-02-01 09:05:00|10486.2|10485.2|10487.8|10487.1|10489.7|10488.9|10486|10485.2|583
1612170600000|2021-02-01 09:10:00|10487.7|10487|10488.2|10487.5|10489.1|10488.3|10486.8|10485.9|513
1612170900000|2021-02-01 09:15:00|10488.1|10487.4|10486.1|10485.1|10488.3|10487.4|10485.8|10484.9|400
1612171200000|2021-02-01 09:20:00|10486|10485|10490.2|10489.5|10490.4|10489.6|10484.6|10483.8|503
1612171500000|2021-02-01 09:25:00|10490.1|10489.4|10488|10487|10490.3|10489.6|10487.2|10486.2|342
1612171800000|2021-02-01 09:30:00|10487.9|10486.9|10483.1|10482.1|10488.9|10488.1|10481.4|10480.7|458
1612172100000|2021-02-01 09:35:00|10483.2|10482.4|10482.8|10481.8|10483.5|10482.6|10481.3|10480.6|396
1612172400000|2021-02-01 09:40:00|10482.7|10481.7|10486.9|10486.2|10487|10486.2|10481.9|10481|432
1612172700000|2021-02-01 09:45:00|10487|10486|10486.7|10485.7|10487.4|10486.4|10484.7|10483.8|356
1612173000000|2021-02-01 09:50:00|10486.8|10485.8|10487.3|10486.3|10488.1|10487.1|10485.3|10484.3|347
1612173300000|2021-02-01 09:55:00|10487.2|10486.2|10488|10487|10489.1|10488.3|10486.3|10485.3|271
1612173600000|2021-02-01 10:00:00|10488.1|10487.1|10488.1|10487.4|10488.7|10487.7|10486.5|10485.6|269
1612173900000|2021-02-01 10:05:00|10488.2|10487.2|10489.2|10488.2|10489.5|10488.6|10488.2|10487.2|244
1612174200000|2021-02-01 10:10:00|10489.1|10488.1|10489.8|10488.8|10490.4|10489.6|10486.6|10485.9|291
1612174500000|2021-02-01 10:15:00|10489.7|10488.7|10489.7|10489|10490.6|10489.8|10489|10488|327
1612174800000|2021-02-01 10:20:00|10489.6|10488.9|10490.1|10489.4|10490.3|10489.5|10487.2|10486.3|349
1612175100000|2021-02-01 10:25:00|10490.3|10489.3|10489.5|10488.8|10490.5|10489.6|10489.2|10488.2|279
1612175400000|2021-02-01 10:30:00|10489.6|10488.9|10494.5|10493.8|10495|10494.2|10489.6|10488.7|443
1612175700000|2021-02-01 10:35:00|10494.4|10493.7|10494.3|10493.3|10495.4|10494.4|10488.9|10488|584
1612176000000|2021-02-01 10:40:00|10494.2|10493.2|10493.3|10492.3|10495.4|10494.6|10493.3|10492.3|392
1612176300000|2021-02-01 10:45:00|10493.4|10492.4|10493.5|10492.5|10495.4|10494.7|10493|10492|493
1612176600000|2021-02-01 10:50:00|10493.6|10492.6|10492.4|10491.4|10494.6|10493.6|10492.3|10491.3|329
1612176900000|2021-02-01 10:55:00|10492.5|10491.5|10491|10490|10493.3|10492.3|10489.9|10489.1|348
1612177200000|2021-02-01 11:00:00|10491.1|10490.1|10492.9|10491.9|10493.3|10492.3|10491|10490|315
1612177500000|2021-02-01 11:05:00|10493|10492|10492.5|10491.5|10493.2|10492.3|10491.7|10490.8|283
1612177800000|2021-02-01 11:10:00|10492.4|10491.4|10491.9|10490.9|10493|10492|10491|10490.1|346
1612178100000|2021-02-01 11:15:00|10491.8|10491.1|10494.2|10493.2|10494.2|10493.3|10491.7|10490.9|238
1612178400000|2021-02-01 11:20:00|10494.1|10493.1|10493.6|10492.9|10494.8|10493.8|10493.4|10492.4|279
1612178700000|2021-02-01 11:25:00|10493.7|10493|10490.8|10489.8|10493.8|10493|10490|10489.2|436
1612179000000|2021-02-01 11:30:00|10490.9|10489.9|10491.2|10490.2|10491.3|10490.3|10489.5|10488.5|205
1612179300000|2021-02-01 11:35:00|10491.3|10490.3|10494.1|10493.1|10494.5|10493.5|10490.8|10489.9|292
1612179600000|2021-02-01 11:40:00|10494|10493|10491.4|10490.4|10494.6|10493.7|10491.4|10490.4|358
1612179900000|2021-02-01 11:45:00|10491.3|10490.6|10490.6|10489.9|10492.2|10491.2|10490.3|10489.5|328
1612180200000|2021-02-01 11:50:00|10490.7|10489.7|10487.7|10486.7|10491.2|10490.3|10486.4|10485.4|324
1612180500000|2021-02-01 11:55:00|10487.8|10486.8|10488.9|10487.9|10489.3|10488.5|10486.9|10486.2|294
1612180800000|2021-02-01 12:00:00|10489|10488|10488.8|10488.1|10489.3|10488.3|10487.4|10486.4|293
1612181100000|2021-02-01 12:05:00|10488.9|10487.9|10487.2|10486.2|10488.9|10487.9|10487|10486|308
1612181400000|2021-02-01 12:10:00|10487.1|10486.1|10485.2|10484.2|10487.3|10486.3|10484.9|10484.1|276
1612181700000|2021-02-01 12:15:00|10485.3|10484.3|10486.4|10485.4|10486.6|10485.6|10483.7|10483|324
1612182000000|2021-02-01 12:20:00|10486.3|10485.3|10487.7|10486.7|10487.7|10486.9|10485.7|10484.7|273
1612182300000|2021-02-01 12:25:00|10487.6|10486.9|10489.6|10488.6|10491|10490.3|10487.6|10486.7|292
1612182600000|2021-02-01 12:30:00|10489.5|10488.8|10489.8|10488.8|10490.4|10489.6|10488.7|10488|285
1612182900000|2021-02-01 12:35:00|10489.6|10488.9|10491.5|10490.5|10491.6|10490.7|10488.9|10488.1|274
1612183200000|2021-02-01 12:40:00|10491.6|10490.6|10492.5|10491.8|10492.9|10492.2|10491.2|10490.2|216
1612183500000|2021-02-01 12:45:00|10492.6|10491.9|10492.5|10491.5|10494.3|10493.3|10492|10491.1|314
1612183800000|2021-02-01 12:50:00|10492.6|10491.6|10494|10493.3|10494.3|10493.4|10490.6|10489.8|402
1612184100000|2021-02-01 12:55:00|10494.1|10493.1|10493.6|10492.6|10496.6|10495.9|10493.4|10492.6|499
1612184400000|2021-02-01 13:00:00|10493.8|10492.8|10491.9|10490.9|10496|10495.2|10491.2|10490.4|373
1612184700000|2021-02-01 13:05:00|10492|10491|10490.4|10489.4|10492.4|10491.4|10490.2|10489.2|362
1612185000000|2021-02-01 13:10:00|10490.5|10489.5|10491.1|10490.1|10492.3|10491.4|10489.8|10488.8|264
1612185300000|2021-02-01 13:15:00|10491|10490|10493.9|10492.9|10494.3|10493.3|10490.2|10489.4|348
1612185600000|2021-02-01 13:20:00|10494.2|10493.2|10497.7|10496.7|10497.8|10496.9|10493.6|10492.7|374
1612185900000|2021-02-01 13:25:00|10497.6|10496.6|10497.9|10496.9|10498.1|10497.2|10495.9|10494.9|546
1612186200000|2021-02-01 13:30:00|10497.8|10496.8|10496.1|10495.4|10498.1|10497.1|10495.7|10494.8|302
1612186500000|2021-02-01 13:35:00|10496|10495.3|10496.9|10495.9|10497.6|10496.7|10495.4|10494.5|350
1612186800000|2021-02-01 13:40:00|10497|10496|10492.4|10491.4|10497|10496|10491.8|10491|419
1612187100000|2021-02-01 13:45:00|10492.3|10491.6|10490.2|10489.2|10492.6|10491.6|10488.6|10487.9|461
1612187400000|2021-02-01 13:50:00|10490.3|10489.3|10492.6|10491.6|10492.6|10491.7|10489.1|10488.2|452
1612187700000|2021-02-01 13:55:00|10492.5|10491.5|10494.4|10493.4|10494.9|10494|10492|10491.2|327
1612188000000|2021-02-01 14:00:00|10494.3|10493.3|10494.9|10493.9|10495.6|10494.7|10492.5|10491.5|449
1612188300000|2021-02-01 14:05:00|10494.8|10493.8|10494.2|10493.2|10496.7|10495.8|10493.4|10492.4|360
1612188600000|2021-02-01 14:10:00|10494.1|10493.1|10495.1|10494.1|10495.4|10494.4|10493.1|10492.2|244
1612188900000|2021-02-01 14:15:00|10494.9|10493.9|10493.8|10492.8|10496.1|10495.1|10493.5|10492.5|312
1612189200000|2021-02-01 14:20:00|10493.7|10492.7|10491.9|10491.2|10493.8|10492.9|10491.1|10490.2|434
1612189500000|2021-02-01 14:25:00|10492.1|10491.1|10489|10488.3|10492.5|10491.6|10488.2|10487.4|387
1612189800000|2021-02-01 14:30:00|10489.1|10488.1|10492.6|10491.9|10494.4|10493.4|10489.1|10488.1|430
1612190100000|2021-02-01 14:35:00|10492.5|10491.8|10493.5|10492.5|10494.2|10493.2|10491.5|10490.6|369
1612190400000|2021-02-01 14:40:00|10493.4|10492.4|10493.9|10492.9|10494.4|10493.5|10493.1|10492.1|216
1612190700000|2021-02-01 14:45:00|10493.8|10492.8|10499.1|10498.1|10499.8|10498.8|10492.8|10491.8|395
1612191000000|2021-02-01 14:50:00|10499.3|10498.3|10497.4|10496.4|10499.3|10498.6|10497.3|10496.4|377
1612191300000|2021-02-01 14:55:00|10497.5|10496.5|10498.2|10497.2|10499.4|10498.4|10497.4|10496.5|317
1612191600000|2021-02-01 15:00:00|10499.6|10495.6|10497.1|10496.1|10499.6|10497.6|10494.5|10493.5|417
1612191900000|2021-02-01 15:05:00|10497|10496|10495.9|10494.9|10497|10496|10493.3|10492.4|386
1612192200000|2021-02-01 15:10:00|10496|10495|10495.2|10494.2|10496|10495.1|10494.1|10493.2|464
1612192500000|2021-02-01 15:15:00|10495.1|10494.1|10492.8|10491.8|10495.2|10494.3|10491.6|10490.9|415
1612192800000|2021-02-01 15:20:00|10492.9|10491.9|10492.5|10491.8|10493.6|10492.6|10491.4|10490.5|341
1612193100000|2021-02-01 15:25:00|10492.6|10491.6|10490.4|10489.4|10493.3|10492.5|10488.7|10487.7|466
1612193400000|2021-02-01 15:30:00|10490.3|10489.3|10491.7|10490.7|10492.2|10491.2|10489.7|10488.8|447
1612193700000|2021-02-01 15:35:00|10491.6|10490.9|10495.3|10494.3|10495.4|10494.5|10491.6|10490.9|374
1612194000000|2021-02-01 15:40:00|10495.4|10494.4|10493.6|10492.9|10497.1|10496.1|10491.9|10491|467
1612194300000|2021-02-01 15:45:00|10493.7|10492.7|10497.5|10496.5|10498.6|10497.7|10492.6|10491.8|489
1612194600000|2021-02-01 15:50:00|10497.4|10496.4|10499.9|10498.9|10500.1|10499.2|10497|10496.2|516
1612194900000|2021-02-01 15:55:00|10499.8|10498.8|10496.3|10495.3|10499.9|10499.1|10495.2|10494.4|468
1612195200000|2021-02-01 16:00:00|10496.4|10495.4|10497.4|10496.4|10497.4|10496.7|10495|10494|435
1612195500000|2021-02-01 16:05:00|10497.3|10496.3|10494.5|10493.5|10497.7|10496.9|10493.7|10492.9|333
1612195800000|2021-02-01 16:10:00|10494.6|10493.6|10495.3|10494.6|10495.9|10494.9|10494.3|10493.5|298
1612196100000|2021-02-01 16:15:00|10495.1|10494.4|10495.1|10494.1|10497|10496|10494.3|10493.3|314
1612196400000|2021-02-01 16:20:00|10495|10494|10493.4|10492.4|10495.3|10494.3|10492.5|10491.6|327
1612196700000|2021-02-01 16:25:00|10493.5|10492.5|10492.9|10491.9|10494.5|10493.7|10492.7|10491.8|385
1612197000000|2021-02-01 16:30:00|10492.8|10491.8|10497.3|10496.3|10498.1|10497.2|10492.6|10491.6|423
1612197300000|2021-02-01 16:35:00|10497.2|10496.2|10494.6|10493.6|10497.3|10496.3|10494.4|10493.4|316
1612197600000|2021-02-01 16:40:00|10494.5|10493.5|10495.6|10494.9|10495.9|10495|10493.5|10492.7|219
1612197900000|2021-02-01 16:45:00|10495.7|10495|10497|10496.3|10497.1|10496.4|10495.5|10494.6|279
1612198200000|2021-02-01 16:50:00|10496.9|10496.2|10495.9|10494.9|10497.4|10496.6|10495.4|10494.5|332
1612198500000|2021-02-01 16:55:00|10495.8|10494.8|10498.9|10497.9|10499.1|10498.1|10494.9|10494.1|320
1612198800000|2021-02-01 17:00:00|10498.8|10497.8|10497.7|10496.7|10499.4|10498.4|10497.5|10496.7|349
1612199100000|2021-02-01 17:05:00|10497.8|10496.8|10499.2|10498.2|10499.8|10498.8|10497.4|10496.6|246
1612199400000|2021-02-01 17:10:00|10499|10498.3|10499.7|10498.7|10499.9|10498.9|10499|10498.1|215
1612199700000|2021-02-01 17:15:00|10499.6|10498.6|10499.5|10498.5|10499.9|10499|10498.8|10497.8|243
1612200000000|2021-02-01 17:20:00|10499.4|10498.4|10499.8|10498.8|10499.9|10499.2|10499|10498|215
1612200300000|2021-02-01 17:25:00|10499.9|10498.9|10499.7|10498.7|10499.9|10499.2|10499|10498.1|170
1612200600000|2021-02-01 17:30:00|10499.6|10498.6|10499.5|10498.5|10500|10499.2|10499.1|10498.2|223
1612200900000|2021-02-01 17:35:00|10499.6|10498.6|10499.7|10498.7|10500|10499.2|10498.7|10497.8|217
1612201200000|2021-02-01 17:40:00|10499.8|10498.8|10499.8|10499.1|10500.1|10499.3|10499.4|10498.5|166
1612201500000|2021-02-01 17:45:00|10499.7|10499|10499.4|10498.4|10500|10499.3|10499.1|10498.1|233
1612201800000|2021-02-01 17:50:00|10499.5|10498.5|10499.8|10499.1|10500.1|10499.1|10499|10498.1|223
1612202100000|2021-02-01 17:55:00|10499.9|10499.2|10500.2|10499.2|10500.5|10499.7|10499.5|10498.8|217
1612202400000|2021-02-01 18:00:00|10500|10499.3|10503.9|10502.9|10503.9|10503.1|10500|10499.1|297
1612202700000|2021-02-01 18:05:00|10504|10503|10498.9|10497.9|10504.1|10503.2|10498.6|10497.6|290
1612203000000|2021-02-01 18:10:00|10499|10498|10497.7|10497|10500.1|10499.3|10497.5|10496.6|281
1612203300000|2021-02-01 18:15:00|10497.6|10496.9|10493.9|10492.9|10497.7|10497|10493.7|10492.7|268
1612203600000|2021-02-01 18:20:00|10494.2|10493.2|10494.3|10493.6|10494.9|10494|10493.3|10492.5|291
1612203900000|2021-02-01 18:25:00|10494.2|10493.5|10495.4|10494.7|10496.2|10495.3|10494.1|10493.3|223
1612204200000|2021-02-01 18:30:00|10495.3|10494.6|10496.3|10495.3|10496.3|10495.5|10494.5|10493.6|207
1612204500000|2021-02-01 18:35:00|10496.2|10495.2|10497.2|10496.2|10498|10497|10496.1|10495.1|215
1612204800000|2021-02-01 18:40:00|10497.3|10496.3|10495.6|10494.6|10497.6|10496.6|10494.8|10494.1|251
1612205100000|2021-02-01 18:45:00|10495.4|10494.4|10495|10494|10495.8|10495|10494.1|10493.4|225
1612205400000|2021-02-01 18:50:00|10495.1|10494.1|10494.5|10493.5|10495.2|10494.3|10493.9|10493.2|250
1612205700000|2021-02-01 18:55:00|10494.6|10493.6|10494.6|10493.6|10494.7|10493.8|10493.9|10493.1|293
1612206000000|2021-02-01 19:00:00|10494.4|10493.4|10495.8|10494.8|10495.9|10495.1|10493.6|10492.7|279
1612206300000|2021-02-01 19:05:00|10495.9|10494.9|10494.1|10493.1|10496.9|10496.2|10493.8|10492.9|239
1612206600000|2021-02-01 19:10:00|10494.2|10493.2|10493.9|10492.9|10494.9|10494.2|10493.6|10492.7|264
1612206900000|2021-02-01 19:15:00|10494|10493|10493.5|10492.5|10494|10493|10493.1|10492.3|154
1612207200000|2021-02-01 19:20:00|10493.6|10492.6|10493.3|10492.6|10494.7|10493.8|10493.2|10492.3|159
1612207500000|2021-02-01 19:25:00|10493.4|10492.4|10492.8|10492.1|10493.5|10492.6|10492.6|10491.7|154
1612207800000|2021-02-01 19:30:00|10492.9|10492.2|10492.3|10491.3|10493.3|10492.5|10492.1|10491.2|198
1612208100000|2021-02-01 19:35:00|10492.1|10491.4|10491.4|10490.7|10493|10492.1|10491.4|10490.5|148
1612208400000|2021-02-01 19:40:00|10491.5|10490.8|10492.3|10491.6|10492.3|10491.6|10490.5|10489.7|254
1612208700000|2021-02-01 19:45:00|10492.2|10491.5|10492|10491|10492.9|10491.9|10490.6|10489.8|255
1612209000000|2021-02-01 19:50:00|10492.1|10491.1|10493.1|10492.4|10493.3|10492.5|10491.4|10490.7|151
1612209300000|2021-02-01 19:55:00|10493.2|10492.5|10494.9|10493.9|10495.3|10494.5|10493.1|10492.4|252
1612209600000|2021-02-01 20:00:00|10494.8|10493.8|10493.9|10493.2|10495.3|10494.4|10493|10492|255
1612209900000|2021-02-01 20:05:00|10494|10493.3|10492.5|10491.5|10494.7|10493.8|10492.2|10491.2|190
1612210200000|2021-02-01 20:10:00|10492.4|10491.4|10493.8|10493.1|10495|10494.2|10492.2|10491.2|272
1612210500000|2021-02-01 20:15:00|10493.7|10493|10494|10493|10494.5|10493.7|10492.9|10492.1|222
1612210800000|2021-02-01 20:20:00|10493.9|10492.9|10495.5|10494.5|10495.7|10494.8|10493.7|10492.8|127
1612211100000|2021-02-01 20:25:00|10495.6|10494.6|10495.6|10494.9|10495.9|10495.1|10494.7|10493.7|173
1612211400000|2021-02-01 20:30:00|10495.7|10494.7|10494|10493|10496.8|10495.8|10493.3|10492.4|253
1612211700000|2021-02-01 20:35:00|10494.3|10493.6|10496.5|10495.5|10496.8|10495.8|10494.2|10493.4|249
1612212000000|2021-02-01 20:40:00|10496.6|10495.6|10496.2|10495.2|10497|10496.1|10496.1|10495.2|188
1612212300000|2021-02-01 20:45:00|10496.3|10495.3|10496.3|10495.3|10496.4|10495.5|10495.7|10494.7|111
1612212600000|2021-02-01 20:50:00|10496.4|10495.4|10494.4|10493.7|10496.9|10495.9|10494.2|10493.4|268
1612212900000|2021-02-01 20:55:00|10494.5|10493.8|10496|10495|10496.5|10495.5|10494.5|10493.7|252
1612213200000|2021-02-01 21:00:00|10495.9|10494.9|10495.1|10494.1|10496.5|10495.5|10493.4|10492.4|249
1612213500000|2021-02-01 21:05:00|10495|10494|10495.9|10494.9|10495.9|10495|10494.1|10493.1|164
1612213800000|2021-02-01 21:10:00|10495.8|10495.1|10495|10494|10496.3|10495.3|10494|10493|117
1612214100000|2021-02-01 21:15:00|10494.9|10493.9|10494.8|10493.8|10495.4|10494.4|10494.6|10493.6|92
1612214400000|2021-02-01 21:20:00|10494.9|10493.9|10493.9|10492.9|10494.9|10493.9|10493.7|10492.7|118
1612214700000|2021-02-01 21:25:00|10494|10493|10494.8|10493.8|10495.4|10494.4|10493.9|10492.9|138
1612215000000|2021-02-01 21:30:00|10494.9|10493.9|10494.9|10493.9|10495.8|10494.8|10494.6|10493.6|102
1612215300000|2021-02-01 21:35:00|10495|10494|10495|10494|10495.2|10494.2|10494.6|10493.6|98
1612215600000|2021-02-01 21:40:00|10494.9|10493.9|10495.1|10494.1|10495.2|10494.2|10494.1|10493.1|122
1612215900000|2021-02-01 21:45:00|10495.2|10494.2|10495.2|10494.2|10495.7|10494.7|10494.8|10493.8|172
1612216200000|2021-02-01 21:50:00|10495.3|10494.3|10495.1|10494.1|10495.9|10494.9|10494.9|10493.9|117
1612216500000|2021-02-01 21:55:00|10495.2|10494.2|10494.3|10492.6|10495.4|10494.4|10494.1|10492.6|197
1612216800000|2021-02-01 22:00:00|10494.2|10491.2|10493.4|10487.7|10494.9|10491.5|10493.2|10487.7|43
1612217100000|2021-02-01 22:05:00|10493.2|10487.2|10493.6|10489.7|10494.2|10490.2|10491.6|10485.6|1005
1612217400000|2021-02-01 22:10:00|10495.5|10489.9|10497.5|10491.5|10498.6|10492.6|10495.5|10489.9|1055
1612217700000|2021-02-01 22:15:00|10497.7|10491.7|10494.5|10491.5|10499|10493|10493.8|10490.2|984
1612218000000|2021-02-01 22:20:00|10494.6|10491.6|10498.1|10492.1|10498.5|10494.4|10494|10489.8|469
1612218300000|2021-02-01 22:25:00|10497.9|10492.2|10498.2|10493.7|10498.7|10493.7|10496.4|10490.4|160
1612218600000|2021-02-01 22:30:00|10497.9|10493.6|10495.8|10490.7|10498.1|10493.6|10495.1|10490.1|870
1612218900000|2021-02-01 22:35:00|10496.8|10491|10494.7|10490.8|10497.3|10491.6|10494.1|10490|159
1612219200000|2021-02-01 22:40:00|10494.9|10490.7|10495.6|10491.6|10497|10492.4|10494.1|10490.4|457
1612219500000|2021-02-01 22:45:00|10495.7|10492.2|10497.1|10492.5|10497.5|10494.1|10495.5|10491.1|713
1612219800000|2021-02-01 22:50:00|10497.2|10492.6|10496.9|10492.3|10497.6|10493.7|10496.1|10490.6|1004
1612220100000|2021-02-01 22:55:00|10496.8|10492.5|10496.6|10491.8|10497.4|10493.9|10495.5|10490.3|579
1612220400000|2021-02-01 23:00:00|10496.3|10492.8|10495.6|10494.1|10496.5|10494.8|10494.9|10492.2|647
1612220700000|2021-02-01 23:05:00|10495.7|10493.9|10494.3|10493.3|10495.7|10494.5|10494.2|10492.4|200
1612221000000|2021-02-01 23:10:00|10494.2|10493.2|10494.7|10493.7|10494.9|10493.9|10493.6|10492.6|158
1612221300000|2021-02-01 23:15:00|10494.6|10493.6|10493.4|10492.4|10494.6|10493.6|10493|10492|155
1612221600000|2021-02-01 23:20:00|10493.5|10492.5|10491|10490|10493.7|10492.7|10491|10490|197
1612221900000|2021-02-01 23:25:00|10490.9|10489.9|10490.5|10489.5|10492.3|10491.3|10490.4|10489.4|134
1612222200000|2021-02-01 23:30:00|10490.7|10489.7|10491.5|10490.5|10493.1|10492.2|10490.7|10489.7|240
1612222500000|2021-02-01 23:35:00|10491.6|10490.6|10492.1|10491.1|10492.8|10491.8|10491.5|10490.5|211
1612222800000|2021-02-01 23:40:00|10491.9|10490.9|10490.3|10489.3|10492.8|10491.8|10490.2|10489.2|318
1612223100000|2021-02-01 23:45:00|10490.2|10489.2|10490|10489|10491|10490|10489|10488|218
1612223400000|2021-02-01 23:50:00|10490.1|10489.1|10489.9|10488.9|10490.3|10489.3|10488.3|10487.3|196
1612223700000|2021-02-01 23:55:00|10489.8|10488.8|10489|10488|10489.9|10488.9|10488.5|10487.5|116
1612224000000|2021-02-02 00:00:00|10488.9|10487.9|10491.5|10490.5|10492.8|10491.8|10487.1|10486.1|382
1612224300000|2021-02-02 00:05:00|10491.3|10490.3|10487.7|10486.7|10491.7|10490.8|10487.1|10486.1|296
1612224600000|2021-02-02 00:10:00|10487.8|10486.8|10489.3|10488.6|10490.1|10489.3|10486.7|10485.7|385
1612224900000|2021-02-02 00:15:00|10489.2|10488.5|10491|10490|10491.4|10490.4|10489|10488.2|209
1612225200000|2021-02-02 00:20:00|10491.1|10490.1|10491.7|10490.7|10493.2|10492.3|10490.9|10489.9|311
1612225500000|2021-02-02 00:25:00|10491.6|10490.6|10492.1|10491.1|10492.2|10491.3|10490.8|10490|225
1612225800000|2021-02-02 00:30:00|10492.2|10491.2|10490.8|10490.1|10492.4|10491.4|10490.8|10489.9|103
1612226100000|2021-02-02 00:35:00|10490.9|10490.2|10488.1|10487.1|10491.1|10490.3|10487.6|10486.7|211
1612226400000|2021-02-02 00:40:00|10488.2|10487.2|10486.7|10486|10489.2|10488.2|10485.9|10485|297
1612226700000|2021-02-02 00:45:00|10486.8|10486.1|10488.9|10487.9|10489.1|10488.4|10486.8|10486|273
1612227000000|2021-02-02 00:50:00|10489|10488|10490.6|10489.6|10491.7|10491|10488.6|10487.6|790
1612227300000|2021-02-02 00:55:00|10490.9|10489.9|10489.9|10488.9|10492|10491|10488.7|10487.7|380
1612227600000|2021-02-02 01:00:00|10489.8|10488.8|10487.6|10486.9|10489.9|10488.9|10486.9|10485.9|341
1612227900000|2021-02-02 01:05:00|10487.8|10486.8|10486.9|10485.9|10488.2|10487.4|10486.4|10485.4|258
1612228200000|2021-02-02 01:10:00|10487|10486|10485.6|10484.6|10487.3|10486.3|10485.2|10484.3|299
1612228500000|2021-02-02 01:15:00|10485.7|10484.7|10484.9|10483.9|10486.4|10485.4|10483.8|10482.8|276
1612228800000|2021-02-02 01:20:00|10484.8|10483.8|10483.9|10482.9|10485.7|10484.9|10483.6|10482.9|330
1612229100000|2021-02-02 01:25:00|10483.8|10483.1|10484.2|10483.2|10485.4|10484.4|10483.3|10482.4|262
1612229400000|2021-02-02 01:30:00|10484.1|10483.1|10485.2|10484.5|10485.4|10484.5|10483.6|10482.7|187
1612229700000|2021-02-02 01:35:00|10485.3|10484.6|10486.3|10485.3|10486.8|10485.9|10485.3|10484.5|222
1612230000000|2021-02-02 01:40:00|10486.4|10485.4|10484.9|10484.2|10486.5|10485.5|10484.2|10483.2|238
1612230300000|2021-02-02 01:45:00|10485|10484.3|10488.2|10487.2|10488.7|10487.8|10484.9|10484.2|289
1612230600000|2021-02-02 01:50:00|10488.1|10487.1|10487.3|10486.3|10488.6|10487.8|10486.3|10485.3|339
1612230900000|2021-02-02 01:55:00|10487.4|10486.4|10488.2|10487.2|10488.5|10487.5|10486.7|10485.8|182
1612231200000|2021-02-02 02:00:00|10488.1|10487.1|10487.7|10486.7|10488.2|10487.4|10486.4|10485.6|260
1612231500000|2021-02-02 02:05:00|10487.5|10486.8|10487.4|10486.7|10488.8|10487.9|10487.3|10486.5|145
1612231800000|2021-02-02 02:10:00|10487.3|10486.6|10487.3|10486.6|10487.6|10486.8|10486.7|10485.9|165
1612232100000|2021-02-02 02:15:00|10487.4|10486.4|10488.7|10487.7|10489.2|10488.5|10487.1|10486.4|188
1612232400000|2021-02-02 02:20:00|10488.8|10487.8|10490.7|10489.7|10491|10490.1|10488.6|10487.6|230
1612232700000|2021-02-02 02:25:00|10490.8|10489.8|10490.9|10489.9|10491.3|10490.3|10489.4|10488.5|223
1612233000000|2021-02-02 02:30:00|10490.8|10489.8|10493|10492|10493.3|10492.5|10489.5|10488.5|301
1612233300000|2021-02-02 02:35:00|10492.8|10491.8|10492.4|10491.4|10493|10492.1|10491.1|10490.1|222
1612233600000|2021-02-02 02:40:00|10492.9|10491.9|10493.1|10492.4|10493.9|10493|10491.8|10490.9|218
1612233900000|2021-02-02 02:45:00|10493|10492.3|10491.8|10491.1|10493.5|10492.7|10491.7|10490.9|201
1612234200000|2021-02-02 02:50:00|10492.1|10491.4|10490.4|10489.7|10492.1|10491.4|10490.3|10489.6|170
1612234500000|2021-02-02 02:55:00|10490.3|10489.6|10490.4|10489.4|10491.9|10490.9|10490.1|10489.3|165
1612234800000|2021-02-02 03:00:00|10490.3|10489.3|10490.8|10490.1|10491.3|10490.5|10489.7|10488.8|201
1612235100000|2021-02-02 03:05:00|10490.7|10490|10491.5|10490.5|10492.1|10491.3|10490.7|10489.8|176
1612235400000|2021-02-02 03:10:00|10491.3|10490.6|10490.7|10490|10491.8|10490.8|10490.4|10489.7|159
1612235700000|2021-02-02 03:15:00|10490.9|10489.9|10490.9|10489.9|10490.9|10490.1|10489.8|10488.9|127
1612236000000|2021-02-02 03:20:00|10490.8|10489.8|10489.8|10488.8|10491.5|10490.7|10489.8|10488.8|175
1612236300000|2021-02-02 03:25:00|10489.9|10488.9|10490.3|10489.3|10490.8|10489.8|10489.7|10488.7|169
1612236600000|2021-02-02 03:30:00|10490.4|10489.4|10491.2|10490.2|10492.1|10491.1|10488.5|10487.5|424
1612236900000|2021-02-02 03:35:00|10491.3|10490.3|10491.8|10490.8|10492.4|10491.5|10490.8|10489.8|281
1612237200000|2021-02-02 03:40:00|10491.7|10490.7|10492.2|10491.5|10493.2|10492.4|10491.7|10490.7|257
1612237500000|2021-02-02 03:45:00|10492.1|10491.4|10492.4|10491.4|10493.3|10492.3|10490|10489.2|289
1612237800000|2021-02-02 03:50:00|10492.5|10491.5|10492.7|10492|10492.8|10492|10491.7|10490.9|180
1612238100000|2021-02-02 03:55:00|10492.8|10492.1|10495.1|10494.1|10495.3|10494.3|10492.3|10491.6|284
1612238400000|2021-02-02 04:00:00|10495|10494|10494|10493|10495.3|10494.3|10493.7|10493|158
1612238700000|2021-02-02 04:05:00|10494.1|10493.1|10494.7|10493.7|10494.8|10493.8|10493.7|10492.9|114
1612239000000|2021-02-02 04:10:00|10494.6|10493.6|10495.2|10494.2|10495.4|10494.4|10494.2|10493.2|75
1612239300000|2021-02-02 04:15:00|10495.4|10494.4|10496.9|10496.2|10497.8|10497.1|10495.1|10494.2|196
1612239600000|2021-02-02 04:20:00|10496.8|10496.1|10496.6|10495.6|10496.8|10496.1|10495.7|10494.9|173
1612239900000|2021-02-02 04:25:00|10496.5|10495.8|10495.9|10494.9|10497.6|10496.7|10495.2|10494.4|198
1612240200000|2021-02-02 04:30:00|10496.1|10495.1|10495.8|10495.1|10496.8|10496|10495.3|10494.6|143
1612240500000|2021-02-02 04:35:00|10495.9|10495.2|10495.1|10494.1|10495.9|10495.2|10494.5|10493.6|206
1612240800000|2021-02-02 04:40:00|10495.2|10494.2|10496.5|10495.8|10496.9|10496.1|10495.1|10494.1|214
1612241100000|2021-02-02 04:45:00|10496.4|10495.7|10497.2|10496.5|10497.4|10496.6|10496.1|10495.3|198
1612241400000|2021-02-02 04:50:00|10497.3|10496.6|10497|10496|10497.3|10496.6|10496.4|10495.7|156
1612241700000|2021-02-02 04:55:00|10496.8|10496.1|10498.3|10497.6|10498.7|10497.9|10496.7|10496|172
1612242000000|2021-02-02 05:00:00|10498.4|10497.7|10498.4|10497.7|10498.8|10498|10497.9|10497|242
1612242300000|2021-02-02 05:05:00|10498.5|10497.8|10498.7|10497.7|10499.9|10498.9|10498.4|10497.7|165
1612242600000|2021-02-02 05:10:00|10498.6|10497.6|10499.6|10498.6|10499.6|10498.7|10498.3|10497.5|100
1612242900000|2021-02-02 05:15:00|10499.5|10498.5|10498.9|10497.9|10500|10499|10498.5|10497.7|121
1612243200000|2021-02-02 05:20:00|10499|10498|10499.6|10498.9|10499.7|10498.9|10498.3|10497.4|195
1612243500000|2021-02-02 05:25:00|10499.5|10498.8|10502.9|10501.9|10503.1|10502.1|10499.1|10498.3|186
1612243800000|2021-02-02 05:30:00|10502.8|10501.8|10499.8|10498.8|10503.3|10502.5|10499.3|10498.5|251
1612244100000|2021-02-02 05:35:00|10499.7|10498.7|10499.8|10498.8|10500|10499.2|10498.7|10498|224
1612244400000|2021-02-02 05:40:00|10499.9|10499.2|10499.4|10498.4|10500.1|10499.2|10498.7|10497.8|157
1612244700000|2021-02-02 05:45:00|10499.5|10498.5|10497.6|10496.6|10500.1|10499.3|10497.3|10496.3|215
1612245000000|2021-02-02 05:50:00|10497.7|10496.7|10498.5|10497.5|10499.3|10498.3|10497.6|10496.6|174
1612245300000|2021-02-02 05:55:00|10498.4|10497.7|10497.3|10496.6|10499.1|10498.2|10497.2|10496.3|253
1612245600000|2021-02-02 06:00:00|10497.5|10496.8|10497.8|10497.1|10498.8|10497.8|10497|10496.2|313
1612245900000|2021-02-02 06:05:00|10497.7|10496.8|10496.5|10495.5|10497.8|10497|10495.9|10495.2|234
1612246200000|2021-02-02 06:10:00|10496.4|10495.4|10496.2|10495.5|10497|10496.1|10495.9|10494.9|197
1612246500000|2021-02-02 06:15:00|10496.3|10495.6|10498.4|10497.4|10499|10498|10496.3|10495.5|242
1612246800000|2021-02-02 06:20:00|10498.3|10497.3|10498.8|10497.8|10499.3|10498.5|10498|10497|168
1612247100000|2021-02-02 06:25:00|10498.7|10497.7|10500.3|10499.3|10501|10500.1|10498.4|10497.4|182
1612247400000|2021-02-02 06:30:00|10500.2|10499.2|10501.4|10500.4|10501.6|10500.6|10500|10499.2|146
1612247700000|2021-02-02 06:35:00|10501.5|10500.5|10503|10502|10503.3|10502.3|10501.2|10500.4|196
1612248000000|2021-02-02 06:40:00|10502.9|10501.9|10500|10499|10502.9|10501.9|10499.6|10498.7|179
1612248300000|2021-02-02 06:45:00|10500.1|10499.1|10501.6|10500.6|10502.3|10501.5|10499.9|10499.1|140
1612248600000|2021-02-02 06:50:00|10501.7|10500.7|10500|10499|10501.7|10500.7|10499.5|10498.5|143
1612248900000|2021-02-02 06:55:00|10499.8|10499.1|10499.9|10498.9|10500.1|10499.2|10498.7|10497.8|166
1612249200000|2021-02-02 07:00:00|10500|10499|10501.2|10500.2|10501.5|10500.5|10499.7|10498.8|232
1612249500000|2021-02-02 07:05:00|10501.6|10500.6|10499.8|10498.8|10501.7|10500.9|10499.1|10498.1|281
1612249800000|2021-02-02 07:10:00|10500|10499|10500.5|10499.8|10500.8|10499.9|10498.8|10498|308
1612250100000|2021-02-02 07:15:00|10500.6|10499.9|10501.4|10500.4|10502.1|10501.2|10500.4|10499.6|325
1612250400000|2021-02-02 07:20:00|10501.5|10500.5|10502.3|10501.3|10502.7|10501.8|10500.6|10499.7|215
1612250700000|2021-02-02 07:25:00|10502.4|10501.4|10501.3|10500.3|10502.5|10501.7|10501.1|10500.2|261
1612251000000|2021-02-02 07:30:00|10501.2|10500.2|10499.7|10498.7|10501.5|10500.7|10498.6|10497.7|336
1612251300000|2021-02-02 07:35:00|10499.8|10498.8|10496.2|10495.2|10500|10499|10495.7|10494.8|322
1612251600000|2021-02-02 07:40:00|10496.1|10495.1|10497.5|10496.8|10498.3|10497.5|10494.3|10493.4|379
1612251900000|2021-02-02 07:45:00|10497.8|10496.7|10497|10496|10499|10498.1|10496.2|10495.4|346
1612252200000|2021-02-02 07:50:00|10496.9|10495.9|10498.6|10497.6|10498.8|10498|10496.9|10495.9|320
1612252500000|2021-02-02 07:55:00|10498.5|10497.5|10499.1|10498.1|10500.6|10499.7|10498.3|10497.5|385
1612252800000|2021-02-02 08:00:00|10498.9|10498.2|10493.9|10493.2|10499|10498.3|10493.7|10493|390
1612253100000|2021-02-02 08:05:00|10493.8|10493.1|10496.5|10495.5|10497|10496.2|10493.8|10493|329
1612253400000|2021-02-02 08:10:00|10496.3|10495.6|10498.5|10497.8|10499.1|10498.3|10496.3|10495.6|294
1612253700000|2021-02-02 08:15:00|10498.4|10497.7|10492.9|10492.2|10498.6|10497.7|10492.6|10491.8|432
1612254000000|2021-02-02 08:20:00|10493.1|10492.1|10493.3|10492.6|10496.3|10495.6|10493.1|10492.1|336
1612254300000|2021-02-02 08:25:00|10493.4|10492.7|10495.9|10494.9|10496.6|10495.8|10493.3|10492.4|372
1612254600000|2021-02-02 08:30:00|10495.8|10494.8|10489.8|10489.1|10495.9|10494.9|10488.7|10488|543
1612254900000|2021-02-02 08:35:00|10489.9|10489.2|10486.7|10485.7|10490.3|10489.4|10486|10485.3|544
1612255200000|2021-02-02 08:40:00|10486.6|10485.6|10487.8|10487.1|10489.5|10488.7|10485.7|10484.8|383
1612255500000|2021-02-02 08:45:00|10487.9|10487.2|10489.1|10488.1|10490|10489|10487.3|10486.6|413
1612255800000|2021-02-02 08:50:00|10488.9|10487.9|10489.1|10488.1|10490.8|10490|10488.4|10487.4|304
1612256100000|2021-02-02 08:55:00|10488.9|10488.2|10487|10486|10489|10488.3|10486.4|10485.6|366
1612256400000|2021-02-02 09:00:00|10487.1|10486.1|10487.7|10486.7|10488.1|10487.3|10486.5|10485.7|326
1612256700000|2021-02-02 09:05:00|10487.6|10486.9|10488.1|10487.1|10489.4|10488.4|10486|10485.2|282
1612257000000|2021-02-02 09:10:00|10488.2|10487.2|10487.6|10486.6|10488.2|10487.2|10486.5|10485.6|229
1612257300000|2021-02-02 09:15:00|10487.4|10486.7|10487.8|10486.8|10488.2|10487.4|10487|10486.1|297
1612257600000|2021-02-02 09:20:00|10487.7|10486.7|10489|10488.3|10490.5|10489.7|10486.8|10486|328
1612257900000|2021-02-02 09:25:00|10488.9|10488.2|10489.2|10488.2|10489.7|10488.9|10488.2|10487.5|219
1612258200000|2021-02-02 09:30:00|10489.1|10488.1|10491.6|10490.6|10491.7|10490.9|10488.8|10487.9|356
1612258500000|2021-02-02 09:35:00|10491.5|10490.5|10492|10491|10493.1|10492.2|10490.1|10489.3|303
1612258800000|2021-02-02 09:40:00|10492.1|10491.1|10490|10489.3|10492.7|10491.8|10489.6|10488.8|351
1612259100000|2021-02-02 09:45:00|10490.1|10489.4|10491.5|10490.5|10491.6|10490.8|10488.6|10487.9|275
1612259400000|2021-02-02 09:50:00|10491.8|10490.8|10492|10491.3|10492.5|10491.8|10490.3|10489.5|248
1612259700000|2021-02-02 09:55:00|10491.9|10491.2|10493|10492|10493.6|10492.6|10491.6|10490.9|251
1612260000000|2021-02-02 10:00:00|10492.8|10492.1|10493.1|10492.1|10494.3|10493.5|10491.9|10491|292
1612260300000|2021-02-02 10:05:00|10493.2|10492.2|10493.5|10492.5|10494.3|10493.6|10493.1|10492.2|239
1612260600000|2021-02-02 10:10:00|10493.3|10492.3|10492.7|10491.7|10493.7|10492.7|10491.1|10490.4|277
1612260900000|2021-02-02 10:15:00|10492.6|10491.6|10496.9|10495.9|10498|10497|10492.3|10491.6|863
1612261200000|2021-02-02 10:20:00|10496.8|10495.8|10496.7|10496|10498.3|10497.4|10496.3|10495.3|382
1612261500000|2021-02-02 10:25:00|10496.8|10495.8|10499.3|10498.3|10499.9|10499.1|10496.5|10495.7|450
1612261800000|2021-02-02 10:30:00|10499.4|10498.4|10500.1|10499.4|10500.6|10499.9|10498.5|10497.6|439
1612262100000|2021-02-02 10:35:00|10500.2|10499.5|10499.5|10498.5|10501|10500.2|10499.2|10498.5|362
1612262400000|2021-02-02 10:40:00|10499.7|10498.7|10499.6|10498.9|10501.2|10500.4|10498.5|10497.6|390
1612262700000|2021-02-02 10:45:00|10499.4|10498.7|10498.4|10497.7|10500.9|10499.9|10498.2|10497.2|373
1612263000000|2021-02-02 10:50:00|10498.6|10497.6|10498.8|10498.1|10499.7|10499|10498.4|10497.5|273
1612263300000|2021-02-02 10:55:00|10498.9|10498.2|10499.8|10498.8|10501|10500.2|10498.7|10497.9|341
1612263600000|2021-02-02 11:00:00|10499.7|10498.7|10499.8|10499.1|10500.4|10499.6|10498.8|10498|411
1612263900000|2021-02-02 11:05:00|10499.9|10499.2|10498.5|10497.5|10500.2|10499.4|10498|10497.3|275
1612264200000|2021-02-02 11:10:00|10498.6|10497.6|10497.3|10496.6|10499.1|10498.2|10496.6|10495.7|285
1612264500000|2021-02-02 11:15:00|10497.2|10496.5|10497.4|10496.4|10497.9|10497|10497.1|10496.3|203
1612264800000|2021-02-02 11:20:00|10497.5|10496.5|10498.9|10498.2|10499.2|10498.3|10497.3|10496.4|279
1612265100000|2021-02-02 11:25:00|10498.8|10498.1|10500.9|10499.9|10501|10500.2|10498.7|10497.8|259
1612265400000|2021-02-02 11:30:00|10500.8|10499.8|10503.1|10502.1|10503.1|10502.1|10500.3|10499.4|312
1612265700000|2021-02-02 11:35:00|10503|10502|10503.8|10502.8|10507|10506.2|10501.7|10500.8|543
1612266000000|2021-02-02 11:40:00|10503.7|10502.7|10500.7|10499.7|10503.7|10502.7|10500.5|10499.6|328
1612266300000|2021-02-02 11:45:00|10500.8|10499.8|10501|10500|10502.4|10501.6|10499.6|10498.9|282
1612266600000|2021-02-02 11:50:00|10500.9|10500.2|10502|10501|10502.4|10501.5|10500.5|10499.6|236
1612266900000|2021-02-02 11:55:00|10502.2|10501.3|10503.3|10502.3|10504.2|10503.2|10502|10501.1|372
1612267200000|2021-02-02 12:00:00|10503.4|10502.4|10501.9|10501.2|10504.5|10503.5|10500.6|10499.8|421
1612267500000|2021-02-02 12:05:00|10502|10501.3|10502.4|10501.4|10503.3|10502.5|10501.4|10500.6|256
1612267800000|2021-02-02 12:10:00|10502.3|10501.3|10500.8|10499.8|10502.4|10501.4|10499.6|10498.8|250
1612268100000|2021-02-02 12:15:00|10500.9|10499.9|10502|10501|10502.3|10501.3|10500.6|10499.7|206
1612268400000|2021-02-02 12:20:00|10502.1|10501.1|10502.4|10501.4|10502.6|10501.8|10500|10499.2|248
1612268700000|2021-02-02 12:25:00|10502.3|10501.6|10502.2|10501.2|10502.6|10501.9|10500.9|10499.9|221
1612269000000|2021-02-02 12:30:00|10502.3|10501.3|10502.1|10501.4|10502.4|10501.5|10500.8|10499.8|218
1612269300000|2021-02-02 12:35:00|10502|10501.3|10504.2|10503.2|10504.4|10503.4|10502|10501.3|299
1612269600000|2021-02-02 12:40:00|10504.3|10503.3|10504.3|10503.3|10505.3|10504.4|10504|10503|316
1612269900000|2021-02-02 12:45:00|10504.4|10503.4|10505|10504.3|10505.8|10505|10503.8|10503|274
1612270200000|2021-02-02 12:50:00|10505.1|10504.4|10506.7|10506|10506.9|10506.2|10505.1|10504.4|259
1612270500000|2021-02-02 12:55:00|10506.9|10505.9|10505.4|10504.7|10506.9|10506.1|10504.7|10503.9|281
1612270800000|2021-02-02 13:00:00|10505.6|10504.6|10505.1|10504.4|10505.6|10504.7|10502.3|10501.5|415
1612271100000|2021-02-02 13:05:00|10505.2|10504.5|10504.6|10503.6|10505.5|10504.8|10503.7|10503|336
1612271400000|2021-02-02 13:10:00|10504.7|10503.7|10500.8|10499.8|10504.7|10503.7|10500.3|10499.5|367
1612271700000|2021-02-02 13:15:00|10500.7|10499.7|10503.9|10502.9|10503.9|10503.1|10500.7|10499.7|355
1612272000000|2021-02-02 13:20:00|10504|10503|10503.1|10502.1|10505.6|10504.9|10502.1|10501.3|429
1612272300000|2021-02-02 13:25:00|10503|10502|10505|10504|10505.4|10504.5|10503|10502|379
1612272600000|2021-02-02 13:30:00|10505.1|10504.1|10505.1|10504.4|10505.8|10504.8|10503.1|10502.1|408
1612272900000|2021-02-02 13:35:00|10505.2|10504.5|10504.5|10503.5|10505.3|10504.5|10503.3|10502.4|427
1612273200000|2021-02-02 13:40:00|10504.6|10503.6|10503.9|10503.2|10505.4|10504.4|10502.7|10502|389
1612273500000|2021-02-02 13:45:00|10503.8|10503.1|10501.8|10500.8|10504.4|10503.5|10500.6|10499.7|411
1612273800000|2021-02-02 13:50:00|10501.6|10500.6|10498.8|10498.1|10502.5|10501.5|10498.3|10497.4|365
1612274100000|2021-02-02 13:55:00|10498.9|10498.2|10498.7|10497.7|10501.2|10500.5|10498.2|10497.3|463
1612274400000|2021-02-02 14:00:00|10498.8|10497.8|10497.7|10497|10498.9|10498|10496.9|10496.1|447
1612274700000|2021-02-02 14:05:00|10497.8|10497.1|10499.1|10498.1|10499.4|10498.6|10497.4|10496.6|334
1612275000000|2021-02-02 14:10:00|10499|10498|10502.1|10501.4|10502.4|10501.5|10498.3|10497.4|403
1612275300000|2021-02-02 14:15:00|10502.2|10501.5|10503.2|10502.2|10503.4|10502.7|10501.4|10500.5|400
1612275600000|2021-02-02 14:20:00|10503.1|10502.1|10501.9|10501.2|10504|10503.1|10501.3|10500.4|333
1612275900000|2021-02-02 14:25:00|10501.8|10501.1|10502.9|10501.9|10504.6|10503.7|10501.8|10500.9|327
1612276200000|2021-02-02 14:30:00|10503|10502|10505.5|10504.8|10506.7|10506|10502.9|10501.9|343
1612276500000|2021-02-02 14:35:00|10505.4|10504.7|10512.7|10511.7|10513.3|10512.3|10505.2|10504.2|417
1612276800000|2021-02-02 14:40:00|10512.5|10511.5|10512.5|10511.5|10513.1|10512.3|10510.2|10509.5|522
1612277100000|2021-02-02 14:45:00|10512.4|10511.7|10511.6|10510.6|10513.5|10512.7|10509.7|10509|547
1612277400000|2021-02-02 14:50:00|10511.7|10510.7|10516.7|10516|10517.2|10516.5|10511.7|10510.7|651
1612277700000|2021-02-02 14:55:00|10516.8|10516.1|10516.5|10515.5|10517.9|10517.1|10515.2|10514.3|674
1612278000000|2021-02-02 15:00:00|10516.6|10515.6|10512.8|10512.1|10516.6|10515.6|10511.1|10510.1|680
1612278300000|2021-02-02 15:05:00|10512.9|10511.9|10511.1|10510.1|10513|10512.3|10509|10508|542
1612278600000|2021-02-02 15:10:00|10511|10510|10512.1|10511.4|10514|10513|10510.6|10509.7|406
1612278900000|2021-02-02 15:15:00|10512.2|10511.2|10511.9|10510.9|10512.6|10511.6|10510.1|10509.2|480
1612279200000|2021-02-02 15:20:00|10511.7|10510.7|10513.1|10512.1|10513.7|10512.9|10511.2|10510.2|351
1612279500000|2021-02-02 15:25:00|10513|10512|10509|10508|10513.2|10512.4|10508.3|10507.4|476
1612279800000|2021-02-02 15:30:00|10509.1|10508.1|10509.7|10508.7|10510.3|10509.4|10508.9|10507.9|435
1612280100000|2021-02-02 15:35:00|10509.8|10508.8|10513.9|10512.9|10513.9|10512.9|10509|10508|402
1612280400000|2021-02-02 15:40:00|10514|10513|10511.8|10510.8|10514|10513|10510.4|10509.5|374
1612280700000|2021-02-02 15:45:00|10511.7|10510.7|10510.3|10509.3|10514.4|10513.4|10509|10508.2|463
1612281000000|2021-02-02 15:50:00|10510.2|10509.2|10513.6|10512.9|10513.7|10512.9|10509.8|10508.8|451
1612281300000|2021-02-02 15:55:00|10514|10513|10510.9|10509.9|10514.9|10513.9|10510.1|10509.1|428
1612281600000|2021-02-02 16:00:00|10510.7|10509.7|10506.9|10505.9|10511.5|10510.6|10506.6|10505.8|433
1612281900000|2021-02-02 16:05:00|10506.8|10505.8|10503.3|10502.3|10506.9|10505.9|10502.4|10501.4|389
1612282200000|2021-02-02 16:10:00|10503.2|10502.2|10503.9|10502.9|10504.9|10504.1|10503|10502|346
1612282500000|2021-02-02 16:15:00|10503.8|10502.8|10504.8|10503.8|10505.3|10504.3|10502.8|10502|312
1612282800000|2021-02-02 16:20:00|10504.7|10503.7|10505.3|10504.3|10506.7|10505.9|10504|10503|321
1612283100000|2021-02-02 16:25:00|10505.4|10504.4|10505.6|10504.6|10506.3|10505.4|10503.6|10502.8|413
1612283400000|2021-02-02 16:30:00|10505.5|10504.5|10506.7|10505.7|10507.1|10506.2|10504.8|10503.9|350
1612283700000|2021-02-02 16:35:00|10506.6|10505.6|10507.2|10506.2|10507.4|10506.4|10505.1|10504.1|247
1612284000000|2021-02-02 16:40:00|10507.5|10506.5|10508.6|10507.6|10509.4|10508.4|10507.4|10506.4|275
1612284300000|2021-02-02 16:45:00|10508.7|10507.7|10511.1|10510.1|10512.3|10511.3|10508.3|10507.5|361
1612284600000|2021-02-02 16:50:00|10511|10510|10510.5|10509.8|10512.2|10511.2|10510|10509.1|248
1612284900000|2021-02-02 16:55:00|10510.8|10509.9|10510.1|10509.1|10511.1|10510.1|10509.8|10508.9|264
1612285200000|2021-02-02 17:00:00|10510.3|10509.3|10508.1|10507.1|10510.3|10509.3|10507|10506|367
1612285500000|2021-02-02 17:05:00|10508|10507|10509.3|10508.3|10509.9|10509|10508|10507|294
1612285800000|2021-02-02 17:10:00|10509.4|10508.4|10508|10507|10509.7|10508.7|10507.9|10506.9|281
1612286100000|2021-02-02 17:15:00|10507.9|10506.9|10510.4|10509.4|10510.5|10509.5|10507.1|10506.1|268
1612286400000|2021-02-02 17:20:00|10510.3|10509.3|10509.9|10508.9|10510.7|10509.7|10509.4|10508.4|228
1612286700000|2021-02-02 17:25:00|10510|10509|10510.1|10509.1|10511.8|10510.8|10509.5|10508.7|307
1612287000000|2021-02-02 17:30:00|10510|10509|10510.4|10509.4|10510.5|10509.5|10508.5|10507.7|265
1612287300000|2021-02-02 17:35:00|10510.5|10509.5|10512.5|10511.5|10512.8|10511.8|10510.3|10509.3|310
1612287600000|2021-02-02 17:40:00|10512.6|10511.6|10511.6|10510.6|10513.2|10512.2|10511.4|10510.5|324
1612287900000|2021-02-02 17:45:00|10511.5|10510.5|10512.9|10512.2|10513.3|10512.4|10511.2|10510.2|268
1612288200000|2021-02-02 17:50:00|10513|10512|10510.2|10509.5|10513.3|10512.5|10510|10509.1|249
1612288500000|2021-02-02 17:55:00|10510.5|10509.6|10510.5|10509.5|10511.5|10510.6|10509.9|10509.1|337
1612288800000|2021-02-02 18:00:00|10510.6|10509.6|10508.3|10507.3|10510.7|10509.7|10508.1|10507.2|347
1612289100000|2021-02-02 18:05:00|10508.2|10507.2|10509.8|10508.8|10510.2|10509.2|10508.1|10507.1|297
1612289400000|2021-02-02 18:10:00|10509.7|10508.7|10509.8|10508.8|10510.1|10509.2|10508.8|10507.9|255
1612289700000|2021-02-02 18:15:00|10509.7|10508.7|10509.7|10508.7|10510.5|10509.7|10509.4|10508.4|319
1612290000000|2021-02-02 18:20:00|10509.6|10508.6|10508.3|10507.3|10509.9|10508.9|10507.6|10506.8|259
1612290300000|2021-02-02 18:25:00|10508.2|10507.2|10507.5|10506.5|10508.8|10507.9|10507.1|10506.3|302
1612290600000|2021-02-02 18:30:00|10507.3|10506.3|10506.5|10505.5|10507.4|10506.5|10506.2|10505.4|204
1612290900000|2021-02-02 18:35:00|10506.4|10505.4|10507|10506|10507.2|10506.2|10506.1|10505.3|278
1612291200000|2021-02-02 18:40:00|10506.9|10505.9|10508.7|10507.7|10508.7|10507.7|10506.9|10505.9|168
1612291500000|2021-02-02 18:45:00|10508.4|10507.4|10508.6|10507.6|10509.3|10508.3|10507.9|10507|237
1612291800000|2021-02-02 18:50:00|10508.7|10507.7|10509.2|10508.2|10509.4|10508.6|10507.9|10507.1|208
1612292100000|2021-02-02 18:55:00|10509.1|10508.1|10509.9|10508.9|10510|10509.2|10508.8|10507.8|209
1612292400000|2021-02-02 19:00:00|10509.8|10508.8|10509.2|10508.2|10510.6|10509.7|10508.3|10507.4|275
1612292700000|2021-02-02 19:05:00|10509.3|10508.3|10510.1|10509.1|10510.5|10509.6|10509|10508.1|183
1612293000000|2021-02-02 19:10:00|10510.2|10509.2|10510.1|10509.1|10510.5|10509.5|10509.8|10509|143
1612293300000|2021-02-02 19:15:00|10510.2|10509.2|10509.9|10508.9|10510.2|10509.2|10509.4|10508.5|120
1612293600000|2021-02-02 19:20:00|10510|10509|10508.5|10507.5|10510|10509|10508.4|10507.4|129
1612293900000|2021-02-02 19:25:00|10508.6|10507.6|10508.1|10507.1|10508.7|10507.8|10507.9|10506.9|109
1612294200000|2021-02-02 19:30:00|10508.4|10507.4|10507.2|10506.2|10509.2|10508.3|10507.1|10506.1|139
1612294500000|2021-02-02 19:35:00|10507.3|10506.3|10507.2|10506.2|10507.3|10506.4|10506.6|10505.7|112
1612294800000|2021-02-02 19:40:00|10507.3|10506.3|10507.8|10507.1|10508.2|10507.4|10507.1|10506.2|130
1612295100000|2021-02-02 19:45:00|10507.9|10507.2|10508.2|10507.2|10508.6|10507.7|10507.7|10506.8|180
1612295400000|2021-02-02 19:50:00|10508.1|10507.1|10507.9|10506.9|10508.4|10507.5|10507.7|10506.7|178
1612295700000|2021-02-02 19:55:00|10507.8|10507.1|10508.8|10507.8|10508.8|10507.8|10505.4|10504.6|227
1612296000000|2021-02-02 20:00:00|10508.9|10507.9|10508.4|10507.4|10509|10508.1|10507.5|10506.6|208
1612296300000|2021-02-02 20:05:00|10508.3|10507.3|10509.9|10508.9|10510.9|10509.9|10508.3|10507.3|167
1612296600000|2021-02-02 20:10:00|10509.8|10508.8|10509.6|10508.6|10510|10509.1|10509.3|10508.4|108
1612296900000|2021-02-02 20:15:00|10509.9|10508.9|10509.4|10508.4|10510.2|10509.4|10508.9|10508|108
1612297200000|2021-02-02 20:20:00|10509.3|10508.6|10509.4|10508.7|10509.6|10508.8|10508.5|10507.7|145
1612297500000|2021-02-02 20:25:00|10509.5|10508.5|10508.8|10507.8|10509.8|10508.9|10508.5|10507.6|142
1612297800000|2021-02-02 20:30:00|10508.9|10507.9|10510.6|10509.6|10510.8|10510|10508.8|10507.8|269
1612298100000|2021-02-02 20:35:00|10510.4|10509.4|10508.2|10507.2|10510.8|10509.8|10508|10507.2|185
1612298400000|2021-02-02 20:40:00|10508.1|10507.4|10506.6|10505.6|10508.6|10507.7|10506.4|10505.5|184
1612298700000|2021-02-02 20:45:00|10506.7|10505.7|10503.9|10502.9|10506.8|10505.8|10503.9|10502.9|216
1612299000000|2021-02-02 20:50:00|10503.8|10502.8|10502.7|10502|10504.5|10503.5|10502.6|10501.8|196
1612299300000|2021-02-02 20:55:00|10502.6|10501.9|10502.5|10501.5|10505.5|10504.7|10502.3|10501.3|332
1612299600000|2021-02-02 21:00:00|10502.6|10501.6|10503.2|10502.2|10505.1|10504.1|10502.6|10501.6|264
1612299900000|2021-02-02 21:05:00|10503.3|10502.3|10504.4|10503.4|10504.5|10503.6|10502.9|10502|197
1612300200000|2021-02-02 21:10:00|10504.3|10503.6|10503.8|10502.8|10504.4|10503.6|10503.7|10502.7|129
1612300500000|2021-02-02 21:15:00|10504|10503|10502.9|10501.9|10504.1|10503.1|10502.1|10501.1|181
1612300800000|2021-02-02 21:20:00|10503|10502|10503|10502|10503.2|10502.3|10502.7|10501.8|165
1612301100000|2021-02-02 21:25:00|10503.1|10502.1|10504.2|10503.2|10504.6|10503.6|10503.1|10502.1|158
1612301400000|2021-02-02 21:30:00|10504.3|10503.3|10503.2|10502.2|10504.3|10503.3|10503.1|10502.1|182
1612301700000|2021-02-02 21:35:00|10503.1|10502.1|10503|10502|10503.6|10502.6|10502.9|10501.9|150
1612302000000|2021-02-02 21:40:00|10502.9|10501.9|10502.3|10501.3|10503.2|10502.2|10501.9|10500.9|138
1612302300000|2021-02-02 21:45:00|10502.4|10501.4|10500.2|10499.2|10502.4|10501.4|10499.4|10498.4|276
1612302600000|2021-02-02 21:50:00|10500.1|10499.1|10499.8|10498.8|10500.4|10499.4|10499.6|10498.6|250
1612302900000|2021-02-02 21:55:00|10499.9|10498.9|10500.3|10495.9|10503.1|10499.3|10498.3|10493.5|481
1612303200000|2021-02-02 22:00:00|10500.4|10496.3|10499.4|10493.4|10500.4|10496.3|10496.7|10493.2|57
1612303500000|2021-02-02 22:05:00|10499.7|10493.7|10500.2|10494.2|10501.6|10495.6|10498.1|10492.1|483
1612303800000|2021-02-02 22:10:00|10501.9|10496|10501.2|10497.4|10502.4|10497.7|10498.9|10494.6|1262
1612304100000|2021-02-02 22:15:00|10500.3|10497|10501.3|10496.8|10501.9|10497.6|10498.4|10494.7|1317
1612304400000|2021-02-02 22:20:00|10501.2|10496.9|10500.3|10497.4|10501.5|10498.2|10500.1|10496|950
1612304700000|2021-02-02 22:25:00|10500.2|10497.5|10500.5|10496|10501.1|10498.6|10499.5|10495.5|1228
1612305000000|2021-02-02 22:30:00|10500.6|10496.1|10500.8|10498.5|10502|10498.7|10499.7|10495.7|1022
1612305300000|2021-02-02 22:35:00|10500.9|10498.4|10499.6|10497.4|10501.9|10499.2|10498.1|10495.7|1192
1612305600000|2021-02-02 22:40:00|10499.4|10497.3|10500.7|10497.9|10501.2|10498.6|10499|10497.1|277
1612305900000|2021-02-02 22:45:00|10500.9|10498.2|10500.6|10497.3|10501.3|10498.3|10500.2|10497.1|552
1612306200000|2021-02-02 22:50:00|10500.8|10498|10500.9|10497.9|10501.4|10499.6|10500|10496.7|1199
1612306500000|2021-02-02 22:55:00|10501|10498|10501.7|10498.7|10501.8|10499.6|10500.2|10498|1190
1612306800000|2021-02-02 23:00:00|10501.8|10498.8|10503.1|10502.1|10508|10503|10501.8|10498.6|460
1612307100000|2021-02-02 23:05:00|10503.2|10502.2|10503.5|10502.5|10503.6|10502.6|10502.8|10501.7|158
1612307400000|2021-02-02 23:10:00|10503.4|10502.4|10502.5|10501.5|10503.4|10502.4|10502.4|10501.4|114
1612307700000|2021-02-02 23:15:00|10502.6|10501.6|10504.2|10503.2|10504.4|10503.4|10502.5|10501.5|164
1612308000000|2021-02-02 23:20:00|10504.3|10503.3|10507|10506|10507.6|10506.6|10504.2|10503.2|139
1612308300000|2021-02-02 23:25:00|10506.9|10505.9|10504.7|10503.7|10507|10506|10504.5|10503.6|106
1612308600000|2021-02-02 23:30:00|10504.6|10503.6|10505.2|10504.2|10506.1|10505.1|10504|10503|162
1612308900000|2021-02-02 23:35:00|10505.1|10504.1|10503|10502|10505.9|10504.9|10502.3|10501.3|156
1612309200000|2021-02-02 23:40:00|10502.9|10501.9|10503|10502|10504.1|10503.1|10502.7|10501.7|109
1612309500000|2021-02-02 23:45:00|10502.9|10501.9|10501.8|10500.8|10502.9|10501.9|10500.6|10499.6|112
1612309800000|2021-02-02 23:50:00|10501.7|10500.7|10503.3|10502.3|10503.8|10502.8|10501.3|10500.3|161
1612310100000|2021-02-02 23:55:00|10503.2|10502.2|10503.6|10502.6|10504.1|10503.1|10502.2|10501.2|174
1612310400000|2021-02-03 00:00:00|10503.5|10502.5|10503.4|10502.4|10505.4|10504.4|10502.2|10501.2|308
1612310700000|2021-02-03 00:05:00|10503.5|10502.5|10501.5|10500.5|10503.9|10502.9|10501.4|10500.4|242
1612311000000|2021-02-03 00:10:00|10501.6|10500.6|10502.1|10501.1|10503.1|10502.2|10501.1|10500.1|161
1612311300000|2021-02-03 00:15:00|10502.2|10501.2|10504.2|10503.2|10504.7|10503.7|10501.1|10500.1|230
1612311600000|2021-02-03 00:20:00|10504.1|10503.1|10503.4|10502.4|10504.8|10503.9|10502.2|10501.2|220
1612311900000|2021-02-03 00:25:00|10503.3|10502.3|10502.7|10501.7|10504.1|10503.1|10501.4|10500.4|131
1612312200000|2021-02-03 00:30:00|10502.8|10501.8|10503.2|10502.2|10504.6|10503.7|10502.6|10501.6|172
1612312500000|2021-02-03 00:35:00|10503.4|10502.4|10501.4|10500.4|10504.2|10503.3|10501.3|10500.3|220
1612312800000|2021-02-03 00:40:00|10501.5|10500.5|10503.7|10502.7|10503.8|10502.8|10501.4|10500.4|190
1612313100000|2021-02-03 00:45:00|10503.6|10502.9|10504.3|10503.3|10505.2|10504.4|10503|10502.2|225
1612313400000|2021-02-03 00:50:00|10504.2|10503.2|10502.2|10501.2|10504.8|10503.8|10501.6|10500.6|420
1612313700000|2021-02-03 00:55:00|10502.5|10501.5|10496.4|10495.4|10502.5|10501.5|10496.1|10495.1|500
1612314000000|2021-02-03 01:00:00|10496.3|10495.3|10496.3|10495.3|10497.6|10496.7|10495|10494.1|373
1612314300000|2021-02-03 01:05:00|10496.2|10495.2|10498.5|10497.5|10498.8|10498|10495.8|10494.9|208
1612314600000|2021-02-03 01:10:00|10498.4|10497.4|10494.4|10493.4|10498.5|10497.5|10494.3|10493.3|248
1612314900000|2021-02-03 01:15:00|10494.5|10493.5|10493.8|10492.8|10495.9|10494.9|10493.6|10492.6|247
1612315200000|2021-02-03 01:20:00|10494.1|10493.1|10494.9|10493.9|10495.4|10494.5|10493.4|10492.4|203
1612315500000|2021-02-03 01:25:00|10494.5|10493.8|10496.5|10495.5|10496.5|10495.5|10494.5|10493.6|156
1612315800000|2021-02-03 01:30:00|10496.6|10495.6|10499.1|10498.1|10499.5|10498.6|10496.1|10495.1|320
1612316100000|2021-02-03 01:35:00|10499|10498|10497.7|10496.7|10499.3|10498.3|10496.4|10495.6|212
1612316400000|2021-02-03 01:40:00|10497.6|10496.6|10497.4|10496.4|10497.7|10496.9|10496.1|10495.2|217
1612316700000|2021-02-03 01:45:00|10497.5|10496.5|10497.1|10496.1|10498.7|10497.7|10497|10496|129
1612317000000|2021-02-03 01:50:00|10497.2|10496.2|10495.4|10494.4|10497.2|10496.2|10494.9|10493.9|180
1612317300000|2021-02-03 01:55:00|10495.5|10494.5|10496|10495|10496.3|10495.3|10494.1|10493.3|249
1612317600000|2021-02-03 02:00:00|10495.5|10494.8|10494.3|10493.3|10496.2|10495.2|10493.8|10492.8|303
1612317900000|2021-02-03 02:05:00|10494.4|10493.4|10493.8|10492.8|10494.4|10493.4|10492.6|10491.8|196
1612318200000|2021-02-03 02:10:00|10493.4|10492.7|10495.3|10494.3|10495.8|10494.9|10493.4|10492.7|205
1612318500000|2021-02-03 02:15:00|10495.1|10494.4|10494.5|10493.5|10496.8|10495.9|10494.4|10493.4|191
1612318800000|2021-02-03 02:20:00|10494.6|10493.6|10496.7|10495.7|10496.9|10496.1|10494.5|10493.5|240
1612319100000|2021-02-03 02:25:00|10496.4|10495.5|10495.5|10494.5|10496.7|10495.9|10495.3|10494.4|214
1612319400000|2021-02-03 02:30:00|10495.4|10494.4|10497|10496.3|10497.8|10496.9|10494.9|10494|268
1612319700000|2021-02-03 02:35:00|10496.9|10496.2|10495.6|10494.6|10497.1|10496.2|10494.9|10494.1|156
1612320000000|2021-02-03 02:40:00|10495.5|10494.5|10496.6|10495.6|10496.7|10495.8|10495.3|10494.3|155
1612320300000|2021-02-03 02:45:00|10496.4|10495.7|10494.9|10493.9|10496.6|10495.7|10494.8|10493.9|108
1612320600000|2021-02-03 02:50:00|10495|10494|10495.4|10494.4|10496.2|10495.2|10494.7|10494|144
1612320900000|2021-02-03 02:55:00|10495.5|10494.5|10497.6|10496.6|10497.6|10496.8|10494.9|10494.1|215
1612321200000|2021-02-03 03:00:00|10497.7|10496.7|10498.9|10497.9|10499.4|10498.4|10497.3|10496.3|187
1612321500000|2021-02-03 03:05:00|10499|10498|10500|10499|10500.1|10499.1|10498.6|10497.7|169
1612321800000|2021-02-03 03:10:00|10499.9|10498.9|10500.7|10500|10501|10500.2|10499.9|10498.9|200
1612322100000|2021-02-03 03:15:00|10500.6|10499.9|10500|10499|10500.7|10500|10499.5|10498.7|155
1612322400000|2021-02-03 03:20:00|10499.9|10498.9|10500.5|10499.8|10501.2|10500.4|10499.9|10498.9|170
1612322700000|2021-02-03 03:25:00|10500.6|10499.9|10499.8|10498.8|10500.6|10499.9|10499.4|10498.7|212
1612323000000|2021-02-03 03:30:00|10500|10499|10499.9|10499.2|10500.3|10499.4|10499.4|10498.6|203
1612323300000|2021-02-03 03:35:00|10499.8|10499.1|10500.9|10499.9|10501.1|10500.1|10499.5|10498.7|157
1612323600000|2021-02-03 03:40:00|10500.8|10499.8|10500.8|10499.8|10501.5|10500.7|10500.5|10499.6|195
1612323900000|2021-02-03 03:45:00|10500.9|10499.9|10501.8|10500.8|10501.9|10500.9|10499.5|10498.7|222
1612324200000|2021-02-03 03:50:00|10501.7|10500.7|10501.5|10500.5|10502.2|10501.4|10501.1|10500.3|171
1612324500000|2021-02-03 03:55:00|10501.4|10500.7|10501.2|10500.5|10501.6|10500.7|10499.8|10498.9|172
1612324800000|2021-02-03 04:00:00|10501.3|10500.6|10500.5|10499.5|10501.5|10500.6|10499.5|10498.7|173
1612325100000|2021-02-03 04:05:00|10500.3|10499.6|10500.9|10499.9|10500.9|10500.1|10500|10499.2|145
1612325400000|2021-02-03 04:10:00|10500.8|10499.8|10500.7|10500|10500.9|10500|10499.8|10498.9|137
1612325700000|2021-02-03 04:15:00|10500.6|10499.9|10501.6|10500.6|10503.9|10503|10500.3|10499.4|222
1612326000000|2021-02-03 04:20:00|10501.7|10500.7|10502.3|10501.6|10502.8|10502.1|10501.5|10500.5|151
1612326300000|2021-02-03 04:25:00|10502.2|10501.5|10500.7|10500|10502.3|10501.6|10500.7|10499.9|112
1612326600000|2021-02-03 04:30:00|10500.8|10500.1|10502.9|10501.9|10503.4|10502.5|10500.7|10499.9|168
1612326900000|2021-02-03 04:35:00|10502.8|10501.8|10503.2|10502.2|10503.3|10502.3|10501.7|10501|132
1612327200000|2021-02-03 04:40:00|10503.1|10502.1|10502.7|10502|10503.6|10502.6|10502.4|10501.6|133
1612327500000|2021-02-03 04:45:00|10502.8|10502.1|10502.5|10501.5|10503.4|10502.5|10502.1|10501.1|183
1612327800000|2021-02-03 04:50:00|10502.4|10501.4|10501.4|10500.4|10502.6|10501.9|10501.3|10500.4|161
1612328100000|2021-02-03 04:55:00|10501.3|10500.3|10501.4|10500.4|10502.6|10501.6|10500.9|10499.9|171
1612328400000|2021-02-03 05:00:00|10501.3|10500.3|10501.3|10500.6|10502.1|10501.2|10501|10500.1|142
1612328700000|2021-02-03 05:05:00|10501.4|10500.7|10501.3|10500.3|10501.9|10501.1|10500.9|10500.1|181
1612329000000|2021-02-03 05:10:00|10501.2|10500.2|10500.3|10499.3|10501.9|10501|10500.2|10499.3|175
1612329300000|2021-02-03 05:15:00|10500.4|10499.4|10501.6|10500.6|10501.9|10501.1|10499.9|10499.1|155
1612329600000|2021-02-03 05:20:00|10501.5|10500.5|10500.7|10499.7|10501.6|10500.8|10499.7|10499|167
1612329900000|2021-02-03 05:25:00|10500.6|10499.6|10498.8|10497.8|10501|10500.2|10498.6|10497.8|195
1612330200000|2021-02-03 05:30:00|10498.7|10497.7|10499.2|10498.2|10499.7|10498.9|10498.5|10497.6|137
1612330500000|2021-02-03 05:35:00|10498.9|10498.3|10499.8|10498.8|10500|10499.1|10498.9|10498.1|124
1612330800000|2021-02-03 05:40:00|10499.9|10498.9|10500.2|10499.2|10500.2|10499.2|10499.5|10498.6|90
1612331100000|2021-02-03 05:45:00|10499.9|10498.9|10499.7|10498.7|10499.9|10499|10499.4|10498.7|130
1612331400000|2021-02-03 05:50:00|10499.6|10498.9|10499.3|10498.6|10499.9|10499.1|10499|10498.2|120
1612331700000|2021-02-03 05:55:00|10499.4|10498.4|10501.1|10500.1|10501.3|10500.5|10499.1|10498.3|166
1612332000000|2021-02-03 06:00:00|10501|10500|10502.3|10501.3|10502.7|10501.9|10500|10499.1|253
1612332300000|2021-02-03 06:05:00|10502.2|10501.2|10504.8|10503.8|10505|10504|10502.2|10501.2|182
1612332600000|2021-02-03 06:10:00|10504.9|10503.9|10505.4|10504.4|10505.8|10504.9|10504.8|10503.8|144
1612332900000|2021-02-03 06:15:00|10505.3|10504.3|10504.7|10503.7|10505.3|10504.4|10503.7|10502.9|200
1612333200000|2021-02-03 06:20:00|10504.6|10503.9|10503.6|10502.6|10504.8|10503.9|10503.1|10502.2|155
1612333500000|2021-02-03 06:25:00|10503.7|10502.7|10502.7|10501.7|10504|10503.3|10502.5|10501.6|115
1612333800000|2021-02-03 06:30:00|10502.5|10501.5|10502.7|10501.7|10502.8|10501.9|10502|10501.1|73
1612334100000|2021-02-03 06:35:00|10502.2|10501.5|10504.5|10503.5|10504.6|10503.6|10502.2|10501.4|147
1612334400000|2021-02-03 06:40:00|10504.4|10503.4|10505.5|10504.8|10506.2|10505.2|10504.3|10503.4|132
1612334700000|2021-02-03 06:45:00|10505.6|10504.6|10505.6|10504.6|10505.7|10504.9|10504.4|10503.5|122
1612335000000|2021-02-03 06:50:00|10505.7|10504.7|10504.3|10503.3|10505.8|10505|10504.2|10503.2|109
1612335300000|2021-02-03 06:55:00|10504.1|10503.4|10504|10503|10504.6|10503.7|10502.6|10501.6|197
1612335600000|2021-02-03 07:00:00|10504.1|10503.1|10506.9|10506.2|10507.1|10506.2|10503.6|10502.7|311
1612335900000|2021-02-03 07:05:00|10507.1|10506.1|10506.3|10505.3|10507.8|10506.9|10506.2|10505.2|193
1612336200000|2021-02-03 07:10:00|10506|10505|10505.1|10504.1|10506|10505|10503.1|10502.2|295
1612336500000|2021-02-03 07:15:00|10504.8|10504.2|10506.7|10505.7|10506.8|10505.9|10503.8|10502.8|216
1612336800000|2021-02-03 07:20:00|10506.8|10505.8|10506.9|10505.9|10507.3|10506.4|10505.4|10504.4|246
1612337100000|2021-02-03 07:25:00|10506.8|10505.8|10507.4|10506.4|10508.2|10507.2|10505.8|10504.8|323
1612337400000|2021-02-03 07:30:00|10507.3|10506.3|10508.5|10507.8|10509|10508|10506.9|10506.1|348
1612337700000|2021-02-03 07:35:00|10508.4|10507.7|10508.5|10507.5|10508.9|10508|10507.6|10506.6|209
1612338000000|2021-02-03 07:40:00|10508.4|10507.4|10509.4|10508.4|10509.6|10508.8|10508|10507|173
1612338300000|2021-02-03 07:45:00|10509.2|10508.2|10509.8|10508.8|10510.2|10509.2|10508.3|10507.4|223
1612338600000|2021-02-03 07:50:00|10509.7|10508.7|10508.4|10507.7|10510.1|10509.1|10508.4|10507.5|203
1612338900000|2021-02-03 07:55:00|10508.5|10507.8|10505.8|10504.8|10508.6|10507.8|10505|10504.1|276
1612339200000|2021-02-03 08:00:00|10505.7|10504.7|10508.9|10508.2|10509.2|10508.4|10505.1|10504.2|343
1612339500000|2021-02-03 08:05:00|10509.1|10508.4|10505.7|10504.7|10509.8|10508.8|10505.5|10504.6|427
1612339800000|2021-02-03 08:10:00|10505.6|10504.6|10504.6|10503.6|10505.9|10504.9|10503.9|10503.1|342
1612340100000|2021-02-03 08:15:00|10504.7|10503.7|10506.1|10505.1|10506.2|10505.2|10504.5|10503.6|305
1612340400000|2021-02-03 08:20:00|10506|10505|10504.1|10503.1|10506.8|10505.8|10503.1|10502.1|380
1612340700000|2021-02-03 08:25:00|10504.2|10503.2|10502.3|10501.3|10504.4|10503.6|10502.2|10501.2|237
1612341000000|2021-02-03 08:30:00|10502.2|10501.2|10503|10502.3|10503.6|10502.7|10501.9|10500.9|386
1612341300000|2021-02-03 08:35:00|10503.1|10502.4|10502.5|10501.5|10503.3|10502.4|10501.9|10501.1|224
1612341600000|2021-02-03 08:40:00|10502.8|10501.8|10503.2|10502.5|10503.5|10502.7|10502.1|10501.2|274
1612341900000|2021-02-03 08:45:00|10503.1|10502.4|10503.3|10502.3|10503.8|10502.9|10502.5|10501.7|242
1612342200000|2021-02-03 08:50:00|10503.4|10502.4|10504.1|10503.1|10504.2|10503.2|10502.4|10501.5|242
1612342500000|2021-02-03 08:55:00|10504|10503|10505|10504|10505.2|10504.4|10503.7|10502.9|282
1612342800000|2021-02-03 09:00:00|10504.9|10503.9|10509.4|10508.7|10509.8|10508.9|10504.9|10503.9|581
1612343100000|2021-02-03 09:05:00|10509.5|10508.8|10509.4|10508.4|10511|10510.2|10508.6|10507.8|499
1612343400000|2021-02-03 09:10:00|10509.3|10508.3|10509.3|10508.6|10510|10509.3|10508.5|10507.7|353
1612343700000|2021-02-03 09:15:00|10509.4|10508.7|10509.3|10508.3|10509.7|10508.9|10508.6|10507.8|251
1612344000000|2021-02-03 09:20:00|10509.2|10508.2|10507.9|10506.9|10509.5|10508.5|10507.4|10506.6|279
1612344300000|2021-02-03 09:25:00|10507.7|10507|10507.9|10506.9|10508.3|10507.3|10506.8|10505.9|215
1612344600000|2021-02-03 09:30:00|10507.8|10506.8|10506.2|10505.2|10508|10507|10505.4|10504.5|248
1612344900000|2021-02-03 09:35:00|10506.3|10505.3|10506.8|10505.8|10506.9|10506|10505.4|10504.5|226
1612345200000|2021-02-03 09:40:00|10506.7|10505.7|10506.3|10505.6|10507|10506.2|10505.3|10504.5|206
1612345500000|2021-02-03 09:45:00|10506.4|10505.7|10507.3|10506.3|10509.2|10508.4|10506.1|10505.3|318
1612345800000|2021-02-03 09:50:00|10507.2|10506.2|10506.2|10505.2|10508.1|10507.4|10505.9|10505.1|291
1612346100000|2021-02-03 09:55:00|10506.1|10505.1|10507.9|10506.9|10508|10507|10505.7|10504.9|287
1612346400000|2021-02-03 10:00:00|10507.8|10506.8|10506.9|10505.9|10508.3|10507.4|10506.2|10505.2|295
1612346700000|2021-02-03 10:05:00|10507.2|10506.2|10508.4|10507.7|10509.8|10508.9|10507.1|10506.2|338
1612347000000|2021-02-03 10:10:00|10508.6|10507.6|10508.4|10507.4|10508.9|10508.2|10507.7|10506.8|282
1612347300000|2021-02-03 10:15:00|10508.3|10507.3|10510.1|10509.1|10510.7|10509.8|10507|10506.3|254
1612347600000|2021-02-03 10:20:00|10510.2|10509.2|10509.6|10508.9|10510.2|10509.2|10508.3|10507.5|245
1612347900000|2021-02-03 10:25:00|10509.7|10509|10506.8|10505.8|10510.2|10509.2|10506.7|10505.7|252
1612348200000|2021-02-03 10:30:00|10507|10506|10507.4|10506.4|10507.8|10506.9|10506.8|10505.8|234
1612348500000|2021-02-03 10:35:00|10507.3|10506.3|10507.2|10506.5|10508|10507|10506.4|10505.5|244
1612348800000|2021-02-03 10:40:00|10507.4|10506.4|10506.7|10506|10507.6|10506.6|10506.5|10505.8|151
1612349100000|2021-02-03 10:45:00|10506.8|10506.1|10507|10506|10507.6|10506.7|10506.3|10505.4|169
1612349400000|2021-02-03 10:50:00|10506.9|10505.9|10507.6|10506.6|10507.7|10506.9|10506.7|10505.9|154
1612349700000|2021-02-03 10:55:00|10507.5|10506.5|10507.6|10506.6|10507.9|10507.2|10506.6|10505.8|210
1612350000000|2021-02-03 11:00:00|10507.7|10506.7|10507.1|10506.1|10507.7|10506.7|10506|10505|253
1612350300000|2021-02-03 11:05:00|10507.2|10506.2|10505.9|10504.9|10507.2|10506.3|10505.7|10504.8|177
1612350600000|2021-02-03 11:10:00|10506|10505|10505.4|10504.4|10506|10505.2|10504.7|10503.9|164
1612350900000|2021-02-03 11:15:00|10505.2|10504.5|10504.9|10503.9|10505.9|10505|10504.8|10503.9|193
1612351200000|2021-02-03 11:20:00|10505|10504|10505.5|10504.5|10505.7|10504.8|10504.8|10503.8|106
1612351500000|2021-02-03 11:25:00|10505.4|10504.7|10504.9|10503.9|10505.7|10504.7|10504.6|10503.7|145
1612351800000|2021-02-03 11:30:00|10505.3|10504.3|10506|10505|10506.4|10505.5|10505|10504.2|160
1612352100000|2021-02-03 11:35:00|10505.9|10505.2|10506.1|10505.1|10506.5|10505.5|10505.8|10504.8|215
1612352400000|2021-02-03 11:40:00|10506.3|10505.3|10506|10505|10506.3|10505.3|10505.6|10504.9|96
1612352700000|2021-02-03 11:45:00|10505.9|10504.9|10507.1|10506.1|10507.3|10506.3|10505.9|10504.9|201
1612353000000|2021-02-03 11:50:00|10507|10506.3|10506.7|10505.7|10507.5|10506.7|10505.7|10505|211
1612353300000|2021-02-03 11:55:00|10506.5|10505.8|10507|10506|10507.1|10506.2|10506.2|10505.2|203
1612353600000|2021-02-03 12:00:00|10507.1|10506.1|10507.2|10506.5|10507.9|10506.9|10506.7|10505.9|232
1612353900000|2021-02-03 12:05:00|10507.3|10506.6|10506.6|10505.6|10507.4|10506.6|10506.3|10505.5|207
1612354200000|2021-02-03 12:10:00|10506.8|10505.8|10505.8|10504.8|10507.2|10506.4|10505|10504|331
1612354500000|2021-02-03 12:15:00|10505.7|10504.7|10508.7|10507.7|10509|10508|10505.1|10504.4|338
1612354800000|2021-02-03 12:20:00|10508.9|10507.9|10507.2|10506.5|10509.1|10508.1|10507|10506.1|314
1612355100000|2021-02-03 12:25:00|10507.3|10506.6|10507.6|10506.6|10507.8|10507|10506.7|10505.9|203
1612355400000|2021-02-03 12:30:00|10507.7|10506.7|10507.6|10506.6|10507.9|10506.9|10505.9|10505.1|219
1612355700000|2021-02-03 12:35:00|10507.5|10506.5|10505.7|10504.7|10507.6|10506.6|10505.1|10504.2|251
1612356000000|2021-02-03 12:40:00|10505.6|10504.6|10505.9|10505.2|10506.2|10505.4|10504|10503.2|237
1612356300000|2021-02-03 12:45:00|10506.1|10505.4|10505|10504|10506.2|10505.5|10504.5|10503.7|159
1612356600000|2021-02-03 12:50:00|10504.9|10503.9|10505.1|10504.1|10505.9|10504.9|10504.5|10503.7|295
1612356900000|2021-02-03 12:55:00|10505|10504|10506.4|10505.4|10506.4|10505.4|10504|10503.2|323
1612357200000|2021-02-03 13:00:00|10506.3|10505.3|10505.7|10505|10507.1|10506.4|10504.7|10503.7|381
1612357500000|2021-02-03 13:05:00|10505.6|10504.9|10505.8|10504.8|10506.7|10505.9|10505.3|10504.4|244
1612357800000|2021-02-03 13:10:00|10505.9|10504.9|10505.5|10503.5|10506.6|10505.2|10504.1|10503.1|264
1612358100000|2021-02-03 13:15:00|10505.3|10503.6|10506.6|10505.6|10507.6|10506.6|10505.3|10503.5|367
1612358400000|2021-02-03 13:20:00|10506.7|10505.7|10505.2|10504.2|10507.3|10506.3|10504.7|10503.7|362
1612358700000|2021-02-03 13:25:00|10505.1|10504.1|10503.9|10502.9|10505.2|10504.2|10501.8|10500.8|416
1612359000000|2021-02-03 13:30:00|10504.1|10503.1|10503.8|10502.8|10505.5|10504.5|10502.2|10501.2|401
1612359300000|2021-02-03 13:35:00|10503.7|10502.7|10502.7|10501.7|10505.2|10504.2|10501.1|10500.2|473
1612359600000|2021-02-03 13:40:00|10502.6|10501.6|10505.1|10504.4|10506.1|10505.2|10502.4|10501.4|413
1612359900000|2021-02-03 13:45:00|10505|10504.3|10503.3|10502.3|10505.8|10504.8|10502.9|10501.9|313
1612360200000|2021-02-03 13:50:00|10503.2|10502.2|10500.9|10499.9|10503.9|10503.1|10500.4|10499.5|363
1612360500000|2021-02-03 13:55:00|10500.8|10499.8|10504.3|10503.3|10504.9|10503.9|10500.6|10499.7|359
1612360800000|2021-02-03 14:00:00|10504.4|10503.4|10505.3|10504.3|10505.6|10504.6|10502.6|10501.6|368
1612361100000|2021-02-03 14:05:00|10505.2|10504.2|10505.3|10504.3|10505.9|10504.9|10504.1|10503.1|390
1612361400000|2021-02-03 14:10:00|10505.2|10504.2|10504.3|10503.3|10505.8|10504.9|10502.4|10501.5|437
1612361700000|2021-02-03 14:15:00|10504.4|10503.4|10505.1|10504.1|10505.5|10504.6|10503.4|10502.5|292
1612362000000|2021-02-03 14:20:00|10505.2|10504.2|10503.7|10503|10505.9|10505|10503.6|10502.7|221
1612362300000|2021-02-03 14:25:00|10503.6|10502.9|10504.7|10503.7|10505|10504.1|10503.6|10502.7|138
1612362600000|2021-02-03 14:30:00|10504.6|10503.6|10497.8|10496.8|10504.7|10503.7|10497.6|10496.6|411
1612362900000|2021-02-03 14:35:00|10497.7|10496.7|10498.7|10497.7|10499.7|10498.7|10497.7|10496.7|322
1612363200000|2021-02-03 14:40:00|10498.8|10497.8|10499.7|10498.7|10500.4|10499.5|10497.6|10496.6|287
1612363500000|2021-02-03 14:45:00|10499.8|10498.8|10501.2|10500.2|10503.2|10502.2|10499.2|10498.3|423
1612363800000|2021-02-03 14:50:00|10501|10500|10504|10503|10504.1|10503.3|10501|10500|402
1612364100000|2021-02-03 14:55:00|10503.8|10502.8|10502.3|10500.7|10504.1|10503.1|10501.1|10500.1|395
1612364400000|2021-02-03 15:00:00|10502|10501|10502.5|10501.5|10503.6|10502.6|10501.2|10500.2|441
1612364700000|2021-02-03 15:05:00|10502.4|10501.4|10503.3|10502.3|10504.1|10503.4|10502.4|10501.4|381
1612365000000|2021-02-03 15:10:00|10503.2|10502.2|10503|10502.3|10504.2|10503.4|10502.2|10501.5|317
1612365300000|2021-02-03 15:15:00|10503.1|10502.4|10503.7|10502.7|10504.3|10503.4|10501.2|10500.3|346
1612365600000|2021-02-03 15:20:00|10503.2|10502.5|10505.7|10504.7|10506|10505|10502.6|10501.6|428
1612365900000|2021-02-03 15:25:00|10505.6|10504.6|10507.4|10506.4|10507.7|10506.8|10505.1|10504.2|368
1612366200000|2021-02-03 15:30:00|10507.6|10506.6|10506.3|10505.3|10508|10507.1|10505.6|10504.7|456
1612366500000|2021-02-03 15:35:00|10506.1|10505.4|10507.9|10506.9|10508.2|10507.5|10505.1|10504.2|291
1612366800000|2021-02-03 15:40:00|10508|10507|10508.7|10508|10509.7|10509|10507.9|10507|315
1612367100000|2021-02-03 15:45:00|10508.8|10508.1|10508.9|10508.2|10510.4|10509.5|10507.7|10507|393
1612367400000|2021-02-03 15:50:00|10508.8|10508.1|10509.8|10508.8|10510.2|10509.2|10506.3|10505.4|557
1612367700000|2021-02-03 15:55:00|10509.7|10508.7|10507.8|10506.8|10510.3|10509.4|10507.2|10506.2|543
1612368000000|2021-02-03 16:00:00|10507.9|10506.9|10506.5|10505.8|10509.3|10508.3|10505.8|10504.8|425
1612368300000|2021-02-03 16:05:00|10506.6|10505.9|10506.4|10505.4|10507|10506|10505.8|10504.9|221
1612368600000|2021-02-03 16:10:00|10506.3|10505.3|10506|10505|10506.7|10505.9|10505.4|10504.5|186
1612368900000|2021-02-03 16:15:00|10505.9|10504.9|10505.9|10505.2|10506.6|10505.8|10505.5|10504.7|226
1612369200000|2021-02-03 16:20:00|10505.8|10505.1|10505.8|10504.8|10506|10505.2|10504.5|10503.5|314
1612369500000|2021-02-03 16:25:00|10505.9|10504.9|10506|10505|10507|10506|10505.6|10504.6|219
1612369800000|2021-02-03 16:30:00|10505.9|10504.9|10506.9|10506.2|10507.9|10506.9|10505.9|10504.9|338
1612370100000|2021-02-03 16:35:00|10507|10506.3|10505.4|10504.4|10507.1|10506.3|10505.1|10504.3|294
1612370400000|2021-02-03 16:40:00|10505.5|10504.5|10505.2|10504.5|10505.5|10504.6|10504.4|10503.4|206
1612370700000|2021-02-03 16:45:00|10505.1|10504.4|10505.6|10504.6|10505.9|10504.9|10505|10504.2|205
1612371000000|2021-02-03 16:50:00|10505.7|10504.7|10504.6|10503.9|10506.1|10505.1|10504|10503.1|257
1612371300000|2021-02-03 16:55:00|10504.7|10504|10505.7|10504.7|10505.9|10505.1|10503.9|10503.1|161
1612371600000|2021-02-03 17:00:00|10505.6|10504.6|10504.7|10504|10505.9|10504.9|10504.4|10503.4|241
1612371900000|2021-02-03 17:05:00|10504.8|10504.1|10506|10505|10506.2|10505.2|10504.6|10503.7|180
1612372200000|2021-02-03 17:10:00|10506.1|10505.1|10505.3|10504.6|10506.1|10505.1|10504|10503.3|174
1612372500000|2021-02-03 17:15:00|10505.5|10504.5|10506.7|10505.7|10506.9|10505.9|10505.2|10504.4|149
1612372800000|2021-02-03 17:20:00|10506.6|10505.6|10506.6|10505.6|10506.7|10505.8|10505.7|10504.8|154
1612373100000|2021-02-03 17:25:00|10506.5|10505.8|10507.8|10506.8|10507.8|10506.8|10505.8|10504.9|192
1612373400000|2021-02-03 17:30:00|10507.9|10506.9|10506.9|10506.2|10508.1|10507.2|10506.5|10505.7|185
1612373700000|2021-02-03 17:35:00|10506.7|10506|10506.4|10505.4|10507.1|10506.4|10505.6|10504.8|185
1612374000000|2021-02-03 17:40:00|10506.3|10505.3|10505.2|10504.2|10506.4|10505.6|10504.9|10504.1|230
1612374300000|2021-02-03 17:45:00|10505.3|10504.5|10503.7|10502.7|10505.8|10505.1|10503.6|10502.6|192
1612374600000|2021-02-03 17:50:00|10503.8|10502.8|10503.8|10503.1|10504.3|10503.4|10503.4|10502.5|219
1612374900000|2021-02-03 17:55:00|10503.9|10503.2|10501.4|10500.4|10504.7|10504|10501.1|10500.2|424
1612375200000|2021-02-03 18:00:00|10501.2|10500.5|10502.1|10501.4|10502.6|10501.8|10500.7|10499.9|197
1612375500000|2021-02-03 18:05:00|10502.2|10501.5|10503.5|10502.8|10504|10503|10502.2|10501.5|189
1612375800000|2021-02-03 18:10:00|10503.7|10502.7|10503.6|10502.6|10504.3|10503.3|10502.4|10501.7|211
1612376100000|2021-02-03 18:15:00|10503.5|10502.5|10504.3|10503.3|10504.5|10503.6|10503.4|10502.5|136
1612376400000|2021-02-03 18:20:00|10504.4|10503.4|10504.2|10503.5|10504.4|10503.5|10503.5|10502.7|161
1612376700000|2021-02-03 18:25:00|10504.3|10503.3|10504.9|10503.9|10504.9|10503.9|10502.7|10502|232
1612377000000|2021-02-03 18:30:00|10505|10504|10505|10504.3|10505.3|10504.4|10504.1|10503.2|197
1612377300000|2021-02-03 18:35:00|10505.2|10504.2|10503.6|10502.6|10505.2|10504.2|10503.4|10502.6|143
1612377600000|2021-02-03 18:40:00|10503.3|10502.3|10503.7|10503|10504.2|10503.2|10503|10502|211
1612377900000|2021-02-03 18:45:00|10503.9|10502.9|10505|10504|10505.1|10504.3|10503.7|10502.8|173
1612378200000|2021-02-03 18:50:00|10504.9|10503.9|10506.8|10505.8|10507.2|10506.5|10504.9|10503.9|198
1612378500000|2021-02-03 18:55:00|10506.7|10505.7|10505.7|10504.7|10506.8|10505.8|10505.5|10504.5|176
1612378800000|2021-02-03 19:00:00|10505.8|10504.8|10505.2|10504.2|10506.5|10505.5|10504.8|10503.8|144
1612379100000|2021-02-03 19:05:00|10505.1|10504.1|10504.6|10503.6|10505.2|10504.2|10504.2|10503.4|141
1612379400000|2021-02-03 19:10:00|10504.7|10503.7|10504.3|10503.6|10505.1|10504.3|10504.3|10503.4|105
1612379700000|2021-02-03 19:15:00|10504.4|10503.7|10503.9|10502.9|10504.9|10504.1|10503.7|10502.7|97
1612380000000|2021-02-03 19:20:00|10504|10503|10504.3|10503.6|10504.5|10503.7|10503.1|10502.3|111
1612380300000|2021-02-03 19:25:00|10504.4|10503.7|10503.6|10502.6|10504.6|10503.8|10503.5|10502.5|184
1612380600000|2021-02-03 19:30:00|10503.7|10502.7|10504.1|10503.1|10504.3|10503.4|10503.3|10502.4|157
1612380900000|2021-02-03 19:35:00|10504.2|10503.2|10504|10503|10504.4|10503.4|10503.8|10502.8|83
1612381200000|2021-02-03 19:40:00|10504.1|10503.1|10503.7|10502.7|10504.8|10503.8|10503.4|10502.6|136
1612381500000|2021-02-03 19:45:00|10503.6|10502.6|10504.2|10503.2|10504.3|10503.3|10503.5|10502.6|140
1612381800000|2021-02-03 19:50:00|10504.3|10503.3|10505.3|10504.6|10505.5|10504.8|10503.7|10502.7|175
1612382100000|2021-02-03 19:55:00|10505.2|10504.5|10505.9|10504.9|10506|10505|10504.1|10503.3|217
1612382400000|2021-02-03 20:00:00|10505.8|10504.8|10504.9|10503.9|10506|10505.2|10504.5|10503.5|245
1612382700000|2021-02-03 20:05:00|10505|10504|10505.7|10504.7|10506.4|10505.4|10504.9|10504|150
1612383000000|2021-02-03 20:10:00|10505.6|10504.6|10505|10504|10505.9|10504.9|10504.8|10504|131
1612383300000|2021-02-03 20:15:00|10505.1|10504.1|10505.3|10504.3|10505.7|10504.7|10504.8|10503.8|159
1612383600000|2021-02-03 20:20:00|10505.4|10504.4|10505.1|10504.1|10505.6|10504.6|10504.6|10503.6|167
1612383900000|2021-02-03 20:25:00|10505|10504.3|10504.5|10503.5|10505.3|10504.4|10503.3|10502.3|194
1612384200000|2021-02-03 20:30:00|10504.6|10503.6|10504|10503|10504.9|10504|10503.9|10503|116
1612384500000|2021-02-03 20:35:00|10503.5|10502.8|10504|10503|10504.2|10503.4|10503.2|10502.2|118
1612384800000|2021-02-03 20:40:00|10503.9|10502.9|10502.8|10501.8|10504.1|10503.1|10502|10501.3|253
1612385100000|2021-02-03 20:45:00|10502.7|10501.7|10502.9|10501.9|10503.3|10502.4|10502.5|10501.6|179
1612385400000|2021-02-03 20:50:00|10503.2|10502.2|10502.4|10501.4|10503.4|10502.4|10502|10501.2|179
1612385700000|2021-02-03 20:55:00|10502.3|10501.3|10503|10502|10503.1|10502.3|10501.5|10500.5|324
1612386000000|2021-02-03 21:00:00|10503.1|10502.1|10503.8|10502.8|10504.6|10503.6|10503.1|10502.1|226
1612386300000|2021-02-03 21:05:00|10503.9|10502.9|10503.1|10502.1|10503.9|10502.9|10502.7|10501.7|139
1612386600000|2021-02-03 21:10:00|10503.2|10502.2|10503.6|10502.6|10503.6|10502.6|10502.2|10501.3|129
1612386900000|2021-02-03 21:15:00|10503.5|10502.5|10502.9|10501.9|10503.7|10502.8|10502.8|10501.8|94
1612387200000|2021-02-03 21:20:00|10502.8|10501.8|10503.3|10502.3|10503.5|10502.5|10502.7|10501.7|80
1612387500000|2021-02-03 21:25:00|10503.4|10502.4|10503.8|10502.8|10504.1|10503.1|10503|10502.1|85
1612387800000|2021-02-03 21:30:00|10503.7|10502.7|10503.4|10502.4|10503.8|10502.8|10503.3|10502.3|65
1612388100000|2021-02-03 21:35:00|10503.3|10502.3|10503.5|10502.5|10503.7|10502.7|10503.3|10502.3|60
1612388400000|2021-02-03 21:40:00|10503.6|10502.6|10503.9|10502.9|10503.9|10502.9|10503|10502|156
1612388700000|2021-02-03 21:45:00|10503.8|10502.8|10503.6|10502.6|10503.9|10502.9|10503.3|10502.3|174
1612389000000|2021-02-03 21:50:00|10503.5|10502.5|10503.6|10502.6|10504|10503|10503.5|10502.5|159
1612389300000|2021-02-03 21:55:00|10503.5|10502.5|10503.4|10502.4|10503.9|10502.9|10503.1|10502.1|115
1612389600000|2021-02-03 22:00:00|10503.3|10502.3|10503.7|10500.1|10503.8|10502.3|10502.1|10498.1|37
1612389900000|2021-02-03 22:05:00|10503.9|10499.3|10504.4|10499.6|10504.6|10500.5|10503.5|10499|828
1612390200000|2021-02-03 22:10:00|10504.3|10499.5|10504.1|10499.2|10504.9|10500.5|10503.4|10498.8|1168
1612390500000|2021-02-03 22:15:00|10504.2|10499.1|10503.9|10499.9|10504.9|10500.4|10503.5|10499|985
1612390800000|2021-02-03 22:20:00|10503.8|10500|10503.7|10499.6|10504.7|10500.6|10503|10499.1|796
1612391100000|2021-02-03 22:25:00|10503.5|10500.1|10503.6|10500.8|10504.5|10501.5|10503.3|10499.2|937
1612391400000|2021-02-03 22:30:00|10503.7|10500.9|10503.7|10501.8|10504.5|10502.2|10503.4|10500.8|858
1612391700000|2021-02-03 22:35:00|10503.8|10501.7|10504.5|10501|10505.2|10502.2|10503.6|10500.1|870
1612392000000|2021-02-03 22:40:00|10504.4|10501.1|10504.1|10501.7|10504.8|10502.1|10503.9|10500.4|503
1612392300000|2021-02-03 22:45:00|10504.6|10502.1|10504.2|10501.6|10505.4|10502.4|10504.1|10500.7|1397
1612392600000|2021-02-03 22:50:00|10504.3|10501.5|10504.3|10502|10504.5|10502.2|10504|10501.4|1147
1612392900000|2021-02-03 22:55:00|10504.2|10501.9|10505.1|10502.2|10505.9|10502.9|10503.9|10501.3|441
1612393200000|2021-02-03 23:00:00|10504.9|10501.9|10503.7|10502.7|10505.4|10503.2|10503.6|10501.3|593
1612393500000|2021-02-03 23:05:00|10503.8|10502.8|10501.4|10500.4|10503.8|10502.8|10501.3|10500.3|172
1612393800000|2021-02-03 23:10:00|10501.6|10500.6|10502.4|10501.4|10502.9|10501.9|10501.5|10500.5|135
1612394100000|2021-02-03 23:15:00|10502.5|10501.5|10502.6|10501.6|10502.9|10501.9|10502|10501|116
1612394400000|2021-02-03 23:20:00|10502.5|10501.5|10502.2|10501.2|10502.7|10501.7|10502|10501|111
1612394700000|2021-02-03 23:25:00|10502.1|10501.1|10500.6|10499.6|10502.1|10501.1|10500.6|10499.6|98
1612395000000|2021-02-03 23:30:00|10500.5|10499.5|10499.8|10498.8|10500.5|10499.5|10499.3|10498.3|86
1612395300000|2021-02-03 23:35:00|10499.9|10498.9|10499.1|10498.1|10500.4|10499.4|10499|10498.1|109
1612395600000|2021-02-03 23:40:00|10499.2|10498.2|10499.6|10498.6|10499.7|10498.7|10498.9|10498|84
1612395900000|2021-02-03 23:45:00|10499.4|10498.4|10500.1|10499.4|10500.7|10499.7|10499.4|10498.4|169
1612396200000|2021-02-03 23:50:00|10500.2|10499.5|10501.2|10500.2|10501.4|10500.4|10500.1|10499.1|143
1612396500000|2021-02-03 23:55:00|10501.3|10500.3|10500.4|10499.4|10502|10501|10499.7|10498.7|151
1612396800000|2021-02-04 00:00:00|10500.3|10499.3|10500.8|10499.8|10502.2|10501.2|10499.5|10498.5|262
1612397100000|2021-02-04 00:05:00|10500.7|10499.7|10500.2|10499.2|10501.8|10500.8|10499.8|10498.8|164
1612397400000|2021-02-04 00:10:00|10500.1|10499.1|10499|10498.3|10501.4|10500.6|10499|10498.2|241
1612397700000|2021-02-04 00:15:00|10499.1|10498.4|10498.2|10497.2|10500.1|10499.4|10498.1|10497.1|167
1612398000000|2021-02-04 00:20:00|10498.1|10497.1|10498.6|10497.9|10500.6|10499.6|10497.8|10497.1|176
1612398300000|2021-02-04 00:25:00|10498.7|10498|10500.6|10499.6|10500.8|10499.9|10498.6|10497.9|185
1612398600000|2021-02-04 00:30:00|10500.5|10499.5|10502.4|10501.7|10503.1|10502.1|10500.4|10499.5|128
1612398900000|2021-02-04 00:35:00|10502.5|10501.8|10502.8|10501.8|10502.8|10502|10502.1|10501.3|171
1612399200000|2021-02-04 00:40:00|10502.7|10501.7|10503.3|10502.3|10503.3|10502.4|10502.2|10501.2|145
1612399500000|2021-02-04 00:45:00|10503.2|10502.2|10504|10503|10504.1|10503.2|10503|10502|234
1612399800000|2021-02-04 00:50:00|10503.9|10502.9|10503.1|10502.1|10504.6|10503.6|10502.2|10501.3|460
1612400100000|2021-02-04 00:55:00|10503.2|10502.2|10505.9|10504.9|10507.3|10506.5|10502|10501|458
1612400400000|2021-02-04 01:00:00|10505.8|10504.8|10503.3|10502.6|10506.2|10505.2|10503.3|10502.5|286
1612400700000|2021-02-04 01:05:00|10503.5|10502.5|10503.1|10502.1|10504.3|10503.3|10502.4|10501.4|223
1612401000000|2021-02-04 01:10:00|10503|10502|10503.3|10502.3|10504|10503|10502.7|10501.7|158
1612401300000|2021-02-04 01:15:00|10503.4|10502.4|10503.7|10502.7|10504.3|10503.3|10501.6|10500.6|247
1612401600000|2021-02-04 01:20:00|10503.6|10502.6|10504.7|10503.7|10505.2|10504.3|10503.3|10502.3|183
1612401900000|2021-02-04 01:25:00|10504.8|10503.8|10504.7|10503.7|10505.2|10504.3|10504.3|10503.4|122
1612402200000|2021-02-04 01:30:00|10504.6|10503.6|10504.5|10503.8|10505.3|10504.3|10504.4|10503.6|142
1612402500000|2021-02-04 01:35:00|10504.6|10503.6|10504.4|10503.7|10505.3|10504.4|10504.2|10503.4|147
1612402800000|2021-02-04 01:40:00|10504.5|10503.5|10504.8|10503.8|10505.3|10504.4|10504.4|10503.5|151
1612403100000|2021-02-04 01:45:00|10504.6|10503.9|10505.1|10504.1|10506.6|10505.9|10504.5|10503.6|301
1612403400000|2021-02-04 01:50:00|10505.2|10504.2|10504.7|10504|10506.8|10505.8|10504.5|10503.7|319
1612403700000|2021-02-04 01:55:00|10504.6|10503.9|10507.7|10506.7|10508.2|10507.4|10504.6|10503.8|422
1612404000000|2021-02-04 02:00:00|10507.6|10506.6|10506.5|10505.5|10507.8|10506.8|10504.5|10503.8|312
1612404300000|2021-02-04 02:05:00|10506.4|10505.4|10503.8|10502.8|10506.5|10505.5|10503.7|10502.7|236
1612404600000|2021-02-04 02:10:00|10504.2|10503.2|10504.2|10503.2|10505.1|10504.3|10503.1|10502.2|247
1612404900000|2021-02-04 02:15:00|10504.3|10503.3|10506.4|10505.4|10506.4|10505.4|10503.9|10503.1|192
1612405200000|2021-02-04 02:20:00|10506.3|10505.3|10507.5|10506.5|10508.2|10507.2|10505.5|10504.5|225
1612405500000|2021-02-04 02:25:00|10507.6|10506.6|10507.6|10506.6|10508.4|10507.4|10506.8|10506|193
1612405800000|2021-02-04 02:30:00|10507.7|10506.7|10506.9|10505.9|10508.1|10507.1|10506.6|10505.8|220
1612406100000|2021-02-04 02:35:00|10506.7|10506|10506|10505.3|10507.1|10506.2|10505.9|10505.1|186
1612406400000|2021-02-04 02:40:00|10505.9|10505.2|10506.6|10505.9|10507.4|10506.7|10505.8|10505|238
1612406700000|2021-02-04 02:45:00|10506.7|10505.7|10507|10506|10507|10506|10505.7|10504.8|126
1612407000000|2021-02-04 02:50:00|10506.9|10505.9|10506.3|10505.3|10507.2|10506.3|10506.1|10505.2|192
1612407300000|2021-02-04 02:55:00|10506.2|10505.5|10506.2|10505.2|10507.1|10506.2|10505.7|10504.8|154
1612407600000|2021-02-04 03:00:00|10506.5|10505.5|10506.5|10505.5|10507|10506|10505.7|10504.8|121
1612407900000|2021-02-04 03:05:00|10506.3|10505.6|10507|10506|10507.5|10506.6|10506.1|10505.1|166
1612408200000|2021-02-04 03:10:00|10507.1|10506.1|10508|10507|10508.1|10507.1|10506.8|10505.9|167
1612408500000|2021-02-04 03:15:00|10507.6|10506.9|10507.7|10507|10508.5|10507.7|10507.4|10506.6|179
1612408800000|2021-02-04 03:20:00|10507.6|10506.7|10508.6|10507.9|10508.9|10508.1|10507.2|10506.2|205
1612409100000|2021-02-04 03:25:00|10508.7|10508|10510.2|10509.2|10510.9|10510.2|10508.4|10507.6|360
1612409400000|2021-02-04 03:30:00|10510.3|10509.3|10509.7|10508.7|10511.7|10510.9|10509.4|10508.5|234
1612409700000|2021-02-04 03:35:00|10509.6|10508.9|10508.6|10507.6|10509.9|10509|10508.5|10507.6|178
1612410000000|2021-02-04 03:40:00|10508.7|10507.7|10509.4|10508.4|10509.7|10508.9|10508.3|10507.4|256
1612410300000|2021-02-04 03:45:00|10509.2|10508.5|10509.6|10508.6|10510.4|10509.4|10508.9|10507.9|232
1612410600000|2021-02-04 03:50:00|10509.5|10508.5|10512.4|10511.4|10512.5|10511.6|10509|10508|190
1612410900000|2021-02-04 03:55:00|10512.5|10511.5|10512|10511|10513.6|10512.7|10511.8|10511|369
1612411200000|2021-02-04 04:00:00|10512.1|10511.1|10511.3|10510.3|10512.9|10511.9|10510.3|10509.5|218
1612411500000|2021-02-04 04:05:00|10511.2|10510.2|10510.9|10509.9|10512.4|10511.6|10510.6|10509.8|189
1612411800000|2021-02-04 04:10:00|10510.8|10509.8|10512.6|10511.6|10512.7|10511.7|10510.8|10509.8|145
1612412100000|2021-02-04 04:15:00|10512.5|10511.5|10513.5|10512.5|10514.3|10513.3|10512.1|10511.1|197
1612412400000|2021-02-04 04:20:00|10513.6|10512.6|10512.8|10512.1|10513.7|10512.7|10512.6|10511.7|81
1612412700000|2021-02-04 04:25:00|10512.7|10512|10514.1|10513.1|10514.4|10513.5|10512.7|10512|145
1612413000000|2021-02-04 04:30:00|10513.8|10513|10510.6|10509.6|10514|10513.1|10510.5|10509.5|254
1612413300000|2021-02-04 04:35:00|10510.5|10509.5|10512|10511|10512.5|10511.6|10510.5|10509.5|149
1612413600000|2021-02-04 04:40:00|10512.3|10511.3|10513.4|10512.4|10513.8|10512.9|10512.1|10511.2|114
1612413900000|2021-02-04 04:45:00|10513.5|10512.5|10513.5|10512.5|10514.2|10513.2|10513.1|10512.2|127
1612414200000|2021-02-04 04:50:00|10513.4|10512.4|10513.8|10512.8|10514|10513.2|10512.7|10511.8|110
1612414500000|2021-02-04 04:55:00|10513.9|10512.9|10513.7|10512.7|10514.4|10513.5|10513.6|10512.7|140
1612414800000|2021-02-04 05:00:00|10513.8|10512.8|10515.3|10514.3|10515.3|10514.3|10512.6|10511.8|276
1612415100000|2021-02-04 05:05:00|10515.4|10514.4|10514|10513|10515.6|10514.6|10514|10513|242
1612415400000|2021-02-04 05:10:00|10514.1|10513.1|10514|10513|10514.7|10513.7|10513.7|10512.7|209
1612415700000|2021-02-04 05:15:00|10514.1|10513.1|10514.6|10513.6|10516.1|10515.3|10513.9|10513.1|147
1612416000000|2021-02-04 05:20:00|10514.7|10513.7|10516|10515.3|10516.2|10515.4|10513.9|10513|198
1612416300000|2021-02-04 05:25:00|10516.2|10515.2|10518.7|10517.7|10519.1|10518.1|10516.1|10515.1|263
1612416600000|2021-02-04 05:30:00|10518.8|10517.8|10518.7|10517.7|10519.6|10518.6|10518.5|10517.7|205
1612416900000|2021-02-04 05:35:00|10518.8|10517.8|10516.3|10515.3|10519|10518.1|10516|10515.1|290
1612417200000|2021-02-04 05:40:00|10516.2|10515.2|10516.1|10515.1|10516.5|10515.5|10515|10514.1|260
1612417500000|2021-02-04 05:45:00|10516.2|10515.2|10517.1|10516.1|10517.2|10516.2|10515.9|10515.1|151
1612417800000|2021-02-04 05:50:00|10517|10516|10516.6|10515.9|10517.7|10516.9|10516.5|10515.5|154
1612418100000|2021-02-04 05:55:00|10516.7|10516|10514.9|10513.9|10517.1|10516.4|10514.5|10513.5|230
1612418400000|2021-02-04 06:00:00|10515|10514|10516.8|10515.8|10517.5|10516.6|10514.9|10513.9|230
1612418700000|2021-02-04 06:05:00|10516.7|10515.7|10517.9|10516.9|10518.1|10517.1|10516.7|10515.7|130
1612419000000|2021-02-04 06:10:00|10518|10517|10519|10518|10519.3|10518.3|10516.7|10515.9|172
1612419300000|2021-02-04 06:15:00|10519.1|10518.1|10518.1|10517.1|10519.7|10518.9|10518.1|10517.1|175
1612419600000|2021-02-04 06:20:00|10517.9|10516.9|10518.2|10517.2|10518.2|10517.4|10516.8|10515.8|192
1612419900000|2021-02-04 06:25:00|10518.3|10517.3|10518.2|10517.2|10520.6|10519.9|10518.2|10517.2|253
1612420200000|2021-02-04 06:30:00|10518.3|10517.3|10518.3|10517.3|10518.4|10517.4|10517.5|10516.5|182
1612420500000|2021-02-04 06:35:00|10518.2|10517.2|10517.4|10516.4|10518.6|10517.8|10517.1|10516.1|135
1612420800000|2021-02-04 06:40:00|10517.5|10516.5|10518|10517.3|10518.4|10517.4|10517.4|10516.5|140
1612421100000|2021-02-04 06:45:00|10517.9|10517.2|10520.3|10519.3|10520.3|10519.3|10517.8|10516.9|174
1612421400000|2021-02-04 06:50:00|10520.2|10519.5|10518.9|10518.2|10520.5|10519.6|10518.6|10517.6|188
1612421700000|2021-02-04 06:55:00|10518.7|10518|10520.4|10519.4|10520.6|10519.7|10518.7|10517.7|207
1612422000000|2021-02-04 07:00:00|10520.3|10519.3|10523|10522.3|10525.9|10524.9|10520.1|10519.2|493
1612422300000|2021-02-04 07:05:00|10523.4|10522.4|10526.5|10525.5|10526.5|10525.5|10521.6|10520.6|440
1612422600000|2021-02-04 07:10:00|10526.4|10525.4|10524.7|10523.7|10526.6|10525.7|10522.5|10521.6|383
1612422900000|2021-02-04 07:15:00|10524.8|10523.8|10523.6|10522.6|10525.1|10524.3|10521.9|10520.9|373
1612423200000|2021-02-04 07:20:00|10523.7|10522.7|10524.3|10523.3|10524.3|10523.5|10520.9|10520.2|278
1612423500000|2021-02-04 07:25:00|10524.2|10523.2|10524.5|10523.5|10525.6|10524.8|10523.6|10522.6|221
1612423800000|2021-02-04 07:30:00|10524.6|10523.6|10523|10522|10526.3|10525.5|10522.1|10521.2|384
1612424100000|2021-02-04 07:35:00|10522.9|10521.9|10524|10523|10524|10523|10522.3|10521.4|251
1612424400000|2021-02-04 07:40:00|10524.1|10523.1|10523|10522|10524.1|10523.1|10522.5|10521.7|184
1612424700000|2021-02-04 07:45:00|10522.9|10522.2|10522|10521|10523.6|10522.7|10521.7|10520.7|246
1612425000000|2021-02-04 07:50:00|10521.9|10520.9|10522.9|10522.2|10523.1|10522.2|10520.7|10519.7|281
1612425300000|2021-02-04 07:55:00|10522.8|10522.1|10519.9|10518.9|10522.8|10522.1|10519.2|10518.5|449
1612425600000|2021-02-04 08:00:00|10520.1|10519.1|10519|10518|10520.2|10519.4|10517.5|10516.7|521
1612425900000|2021-02-04 08:05:00|10519.1|10518.1|10521.5|10520.5|10522.5|10521.5|10518.9|10518.1|482
1612426200000|2021-02-04 08:10:00|10521.4|10520.4|10516.3|10515.6|10521.5|10520.5|10514.7|10514|537
1612426500000|2021-02-04 08:15:00|10516.5|10515.5|10517.2|10516.2|10518.2|10517.2|10515.3|10514.5|435
1612426800000|2021-02-04 08:20:00|10517.3|10516.3|10519.9|10518.9|10521.6|10520.8|10517.1|10516.1|407
1612427100000|2021-02-04 08:25:00|10519.5|10518.8|10521.1|10520.1|10521.9|10521.2|10518.3|10517.5|419
1612427400000|2021-02-04 08:30:00|10521|10520|10518.7|10517.7|10521|10520.2|10518.3|10517.5|389
1612427700000|2021-02-04 08:35:00|10518.8|10517.8|10518.2|10517.2|10519.3|10518.4|10517.4|10516.7|301
1612428000000|2021-02-04 08:40:00|10518.1|10517.1|10519.6|10518.9|10519.8|10518.9|10517.5|10516.6|241
1612428300000|2021-02-04 08:45:00|10519.7|10518.7|10523.2|10522.2|10523.6|10522.7|10519|10518.3|309
1612428600000|2021-02-04 08:50:00|10523.5|10522.5|10522.3|10521.6|10524.9|10523.9|10522|10521.1|336
1612428900000|2021-02-04 08:55:00|10522.4|10521.7|10523.6|10522.6|10524.4|10523.5|10521.7|10520.9|282
1612429200000|2021-02-04 09:00:00|10523.7|10522.7|10527.1|10526.4|10527.9|10527|10523.3|10522.6|435
1612429500000|2021-02-04 09:05:00|10527|10526.3|10527.4|10526.7|10527.6|10526.7|10525.6|10524.8|374
1612429800000|2021-02-04 09:10:00|10527.6|10526.6|10524.4|10523.4|10528.5|10527.6|10523.5|10522.6|417
1612430100000|2021-02-04 09:15:00|10524.3|10523.6|10526.1|10525.1|10527.3|10526.4|10524.3|10523.3|327
1612430400000|2021-02-04 09:20:00|10526.2|10525.2|10525.5|10524.5|10527|10526|10524.5|10523.5|315
1612430700000|2021-02-04 09:25:00|10525.4|10524.4|10523.3|10522.3|10525.5|10524.5|10523.2|10522.2|213
1612431000000|2021-02-04 09:30:00|10523.2|10522.2|10526.1|10525.1|10526.4|10525.4|10523.2|10522.2|289
1612431300000|2021-02-04 09:35:00|10526.2|10525.2|10524.9|10523.9|10526.6|10525.7|10524.4|10523.6|399
1612431600000|2021-02-04 09:40:00|10524.7|10524|10524.5|10523.8|10525.3|10524.4|10523|10522.1|343
1612431900000|2021-02-04 09:45:00|10524.6|10523.9|10522.2|10521.2|10524.9|10524.1|10521.6|10520.6|337
1612432200000|2021-02-04 09:50:00|10522.1|10521.1|10521.3|10520.6|10522.5|10521.5|10520.6|10519.7|245
1612432500000|2021-02-04 09:55:00|10521.4|10520.7|10523.8|10522.8|10523.8|10523|10521.1|10520.4|302
1612432800000|2021-02-04 10:00:00|10523.6|10522.9|10522.8|10522.1|10524.4|10523.5|10521.8|10520.9|333
1612433100000|2021-02-04 10:05:00|10522.7|10522|10522.3|10521.3|10523.7|10522.8|10522.1|10521.1|220
1612433400000|2021-02-04 10:10:00|10522.2|10521.2|10523.1|10522.4|10523.3|10522.5|10520.9|10520|233
1612433700000|2021-02-04 10:15:00|10523.2|10522.5|10524.9|10523.9|10525|10524|10521.9|10521.2|315
1612434000000|2021-02-04 10:20:00|10524.8|10523.8|10524.1|10523.1|10525.1|10524.4|10524|10523|244
1612434300000|2021-02-04 10:25:00|10524|10523|10524.3|10523.3|10524.9|10524|10523.6|10522.7|229
1612434600000|2021-02-04 10:30:00|10524.4|10523.4|10523.2|10522.2|10524.7|10523.7|10523|10522.2|190
1612434900000|2021-02-04 10:35:00|10523.3|10522.3|10524.3|10523.6|10524.5|10523.7|10522.9|10522.1|243
1612435200000|2021-02-04 10:40:00|10524.7|10524|10525.2|10524.5|10525.8|10524.9|10524.7|10523.9|225
1612435500000|2021-02-04 10:45:00|10525.3|10524.3|10527.7|10526.7|10527.8|10527|10524.9|10524.1|269
1612435800000|2021-02-04 10:50:00|10527.6|10526.6|10528.2|10527.2|10528.7|10527.9|10527.1|10526.3|182
1612436100000|2021-02-04 10:55:00|10528|10527.3|10529.1|10528.1|10529.7|10528.8|10528|10527.2|323
1612436400000|2021-02-04 11:00:00|10529.2|10528.2|10529.7|10528.7|10530.1|10529.3|10529.1|10528.1|242
1612436700000|2021-02-04 11:05:00|10529.5|10528.5|10529.9|10528.9|10530|10529|10528.7|10527.8|211
1612437000000|2021-02-04 11:10:00|10530|10529|10529.4|10528.4|10530|10529.1|10528.6|10527.8|144
1612437300000|2021-02-04 11:15:00|10529.5|10528.5|10529.3|10528.3|10530|10529.2|10528.7|10527.9|201
1612437600000|2021-02-04 11:20:00|10529.2|10528.2|10528.9|10527.9|10529.7|10528.8|10528.6|10527.7|250
1612437900000|2021-02-04 11:25:00|10528.8|10528.1|10529|10528.3|10529.4|10528.6|10528.5|10527.6|183
1612438200000|2021-02-04 11:30:00|10528.9|10528.2|10528.7|10527.7|10529.3|10528.4|10528.4|10527.6|180
1612438500000|2021-02-04 11:35:00|10528.6|10527.6|10528.1|10527.1|10528.7|10527.9|10527.3|10526.6|227
1612438800000|2021-02-04 11:40:00|10528|10527|10531.5|10530.8|10532|10531.1|10528|10527|303
1612439100000|2021-02-04 11:45:00|10531.7|10530.7|10529.7|10528.7|10531.7|10530.8|10529.2|10528.3|198
1612439400000|2021-02-04 11:50:00|10529.5|10528.8|10531|10530|10531.2|10530.5|10529.5|10528.7|231
1612439700000|2021-02-04 11:55:00|10531.1|10530.1|10534.2|10533.2|10534.4|10533.4|10530.7|10529.7|310
1612440000000|2021-02-04 12:00:00|10534.3|10533.3|10530.5|10529.5|10534.3|10533.3|10529.8|10528.8|718
1612440300000|2021-02-04 12:05:00|10530.6|10529.6|10530.2|10529.2|10531.6|10530.7|10528.4|10527.4|640
1612440600000|2021-02-04 12:10:00|10530.3|10529.3|10529.1|10528.1|10530.7|10529.7|10528.1|10527.1|366
1612440900000|2021-02-04 12:15:00|10529.2|10528.2|10527.9|10527.2|10529.4|10528.6|10527.7|10526.8|408
1612441200000|2021-02-04 12:20:00|10528.1|10527.1|10529.2|10528.2|10529.7|10528.9|10527.3|10526.3|426
1612441500000|2021-02-04 12:25:00|10529|10528|10529.8|10528.8|10530.4|10529.5|10528.8|10527.9|373
1612441800000|2021-02-04 12:30:00|10529.7|10529|10530.5|10529.5|10530.7|10529.9|10529|10528|313
1612442100000|2021-02-04 12:35:00|10530.4|10529.7|10528.4|10527.4|10530.6|10529.9|10527.9|10527.2|238
1612442400000|2021-02-04 12:40:00|10528.3|10527.3|10528.4|10527.7|10529.1|10528.2|10527.1|10526.4|261
1612442700000|2021-02-04 12:45:00|10528.5|10527.8|10528.6|10527.6|10529.6|10528.9|10527.4|10526.7|285
1612443000000|2021-02-04 12:50:00|10528.7|10527.7|10525.8|10524.8|10528.8|10528|10525.6|10524.8|266
1612443300000|2021-02-04 12:55:00|10526|10525|10525.6|10524.6|10526.7|10525.9|10524.7|10523.9|289
1612443600000|2021-02-04 13:00:00|10525.5|10524.5|10522.5|10521.5|10526.2|10525.2|10522.1|10521.2|443
1612443900000|2021-02-04 13:05:00|10522.4|10521.8|10524.3|10523.3|10525|10524.1|10522.4|10521.6|341
1612444200000|2021-02-04 13:10:00|10524.4|10523.4|10523.8|10523.1|10524.4|10523.4|10522.5|10521.6|322
1612444500000|2021-02-04 13:15:00|10524|10523.3|10523.8|10522.8|10524.2|10523.3|10523.3|10522.6|217
1612444800000|2021-02-04 13:20:00|10524.7|10523.7|10528.6|10527.6|10529.1|10528.2|10524.7|10523.7|403
1612445100000|2021-02-04 13:25:00|10528.5|10527.5|10528.2|10527.2|10529|10528.1|10526.5|10525.7|334
1612445400000|2021-02-04 13:30:00|10528|10527|10528.1|10527.1|10529.8|10528.8|10526.5|10525.5|551
1612445700000|2021-02-04 13:35:00|10528.2|10527.2|10526.1|10525.1|10528.6|10527.6|10525.1|10524.1|521
1612446000000|2021-02-04 13:40:00|10526|10525.3|10528.4|10527.4|10528.6|10527.7|10525.8|10524.8|472
1612446300000|2021-02-04 13:45:00|10528.2|10527.2|10529.4|10528.4|10530.2|10529.4|10527.9|10526.9|507
1612446600000|2021-02-04 13:50:00|10529.2|10528.2|10529.9|10529.2|10530.8|10529.9|10528.9|10528|414
1612446900000|2021-02-04 13:55:00|10530|10529|10531.3|10530.3|10532.1|10531.2|10529.8|10528.9|478
1612447200000|2021-02-04 14:00:00|10531.4|10530.4|10533|10532|10533.5|10532.7|10529.7|10528.7|676
1612447500000|2021-02-04 14:05:00|10532.9|10531.9|10532.9|10531.9|10533.9|10533.2|10532|10531.2|466
1612447800000|2021-02-04 14:10:00|10532.8|10531.8|10535|10534.3|10536.5|10535.5|10532.5|10531.6|445
1612448100000|2021-02-04 14:15:00|10535.2|10534.2|10534.5|10533.5|10535.9|10534.9|10533.8|10532.8|415
1612448400000|2021-02-04 14:20:00|10534.6|10533.6|10533.9|10533.2|10535.7|10534.7|10533.8|10532.9|423
1612448700000|2021-02-04 14:25:00|10534|10533.3|10535.5|10534.5|10536|10535|10534|10533.2|312
1612449000000|2021-02-04 14:30:00|10535.6|10534.6|10536.9|10535.9|10538.6|10537.6|10534.6|10533.6|515
1612449300000|2021-02-04 14:35:00|10536.8|10535.8|10539.4|10538.4|10539.5|10538.6|10535.7|10534.7|399
1612449600000|2021-02-04 14:40:00|10539.5|10538.5|10540|10539|10540.2|10539.4|10539.1|10538.1|551
1612449900000|2021-02-04 14:45:00|10540.1|10539.1|10539.7|10538.7|10540.1|10539.3|10537.9|10537.1|588
1612450200000|2021-02-04 14:50:00|10539.6|10538.6|10540.6|10539.9|10540.8|10540.1|10538.2|10537.2|698
1612450500000|2021-02-04 14:55:00|10540.7|10540|10539.7|10538.7|10543|10542|10538.5|10537.7|528
1612450800000|2021-02-04 15:00:00|10539.8|10538.8|10537.7|10537|10540.9|10539.9|10537.6|10536.8|598
1612451100000|2021-02-04 15:05:00|10537.8|10536.8|10540.3|10539.3|10540.7|10539.7|10537.5|10536.6|605
1612451400000|2021-02-04 15:10:00|10540.4|10539.6|10543.1|10542.1|10543.2|10542.4|10539.2|10538.3|492
1612451700000|2021-02-04 15:15:00|10542.8|10541.9|10545.4|10544.4|10545.5|10544.6|10542.5|10541.6|662
1612452000000|2021-02-04 15:20:00|10545.5|10544.5|10547.6|10546.6|10548|10547|10545.2|10544.3|583
1612452300000|2021-02-04 15:25:00|10547.8|10546.8|10547|10546|10547.8|10546.9|10546.1|10545.1|559
1612452600000|2021-02-04 15:30:00|10547.1|10546.1|10548.1|10547.4|10550|10549|10547|10546|707
1612452900000|2021-02-04 15:35:00|10548|10547.3|10547|10546.3|10548.9|10548|10546.2|10545.3|409
1612453200000|2021-02-04 15:40:00|10547.3|10546.4|10548.5|10547.8|10549.3|10548.5|10546.8|10545.9|427
1612453500000|2021-02-04 15:45:00|10548.4|10547.7|10547.9|10546.9|10549.5|10548.6|10547.2|10546.3|501
1612453800000|2021-02-04 15:50:00|10547.8|10546.8|10545.4|10544.7|10548.3|10547.3|10543.6|10542.7|577
1612454100000|2021-02-04 15:55:00|10545.6|10544.9|10542.4|10541.4|10546.3|10545.3|10541.9|10541|543
1612454400000|2021-02-04 16:00:00|10542.3|10541.3|10540.9|10539.9|10543.3|10542.3|10540.6|10539.8|578
1612454700000|2021-02-04 16:05:00|10540.6|10539.6|10543.5|10542.5|10544.3|10543.3|10540.6|10539.6|328
1612455000000|2021-02-04 16:10:00|10543.3|10542.3|10544|10543|10545.3|10544.4|10543.3|10542.3|323
1612455300000|2021-02-04 16:15:00|10544.1|10543.1|10545.5|10544.5|10546|10545|10543.5|10542.6|312
1612455600000|2021-02-04 16:20:00|10545.4|10544.4|10544.3|10543.3|10545.5|10544.5|10543.9|10542.9|260
1612455900000|2021-02-04 16:25:00|10544.2|10543.2|10544|10543|10544.3|10543.5|10542.9|10541.9|350
1612456200000|2021-02-04 16:30:00|10544.1|10543.1|10544.5|10543.5|10546.5|10545.6|10543.4|10542.4|418
1612456500000|2021-02-04 16:35:00|10544.4|10543.4|10545.4|10544.4|10545.5|10544.5|10542.1|10541.1|389
1612456800000|2021-02-04 16:40:00|10545.5|10544.5|10545.6|10544.6|10546|10545.1|10544.6|10543.6|367
1612457100000|2021-02-04 16:45:00|10545.5|10544.8|10544.7|10543.7|10545.6|10544.8|10544.1|10543.2|341
1612457400000|2021-02-04 16:50:00|10544.5|10543.5|10542.1|10541.1|10545|10544.1|10541.9|10540.9|350
1612457700000|2021-02-04 16:55:00|10542|10541|10543.5|10542.5|10543.8|10542.8|10541.9|10540.9|357
1612458000000|2021-02-04 17:00:00|10543.7|10542.7|10545.4|10544.4|10545.6|10544.6|10543.5|10542.5|457
1612458300000|2021-02-04 17:05:00|10545.6|10544.6|10546.3|10545.3|10546.7|10545.7|10545.1|10544.1|374
1612458600000|2021-02-04 17:10:00|10546.2|10545.2|10545.7|10544.7|10547|10546|10545.6|10544.6|233
1612458900000|2021-02-04 17:15:00|10545.8|10544.8|10546.9|10545.9|10547.1|10546.1|10545.4|10544.4|262
1612459200000|2021-02-04 17:20:00|10547.1|10546.1|10548.7|10547.7|10548.8|10547.8|10546.8|10545.8|268
1612459500000|2021-02-04 17:25:00|10548.8|10547.8|10549.3|10548.3|10549.5|10548.5|10548.5|10547.5|267
1612459800000|2021-02-04 17:30:00|10549.1|10548.4|10547.4|10546.4|10549.8|10548.8|10547.2|10546.2|272
1612460100000|2021-02-04 17:35:00|10547.3|10546.3|10547.3|10546.3|10547.7|10546.7|10546.5|10545.5|187
1612460400000|2021-02-04 17:40:00|10547.2|10546.2|10547.8|10546.8|10549.4|10548.4|10547.1|10546.1|384
1612460700000|2021-02-04 17:45:00|10547.6|10546.9|10547.4|10546.4|10547.8|10546.9|10546.6|10545.6|191
1612461000000|2021-02-04 17:50:00|10547.5|10546.5|10548.7|10547.7|10549.8|10548.9|10547.3|10546.3|273
1612461300000|2021-02-04 17:55:00|10548.5|10547.8|10545.5|10544.5|10549.1|10548.1|10545|10544.1|275
1612461600000|2021-02-04 18:00:00|10545.6|10544.6|10546.2|10545.5|10546.5|10545.6|10544.6|10543.8|282
1612461900000|2021-02-04 18:05:00|10546.3|10545.3|10545.4|10544.4|10546.4|10545.5|10544.8|10543.8|248
1612462200000|2021-02-04 18:10:00|10545.5|10544.7|10544.3|10543.3|10545.9|10544.9|10543.6|10542.6|245
1612462500000|2021-02-04 18:15:00|10544.2|10543.2|10545.3|10544.3|10545.3|10544.4|10544.1|10543.2|197
1612462800000|2021-02-04 18:20:00|10545.2|10544.2|10545.4|10544.4|10545.8|10544.9|10544.8|10544|197
1612463100000|2021-02-04 18:25:00|10545.2|10544.5|10545.2|10544.2|10546|10545|10545|10544|240
1612463400000|2021-02-04 18:30:00|10545.1|10544.1|10545.7|10545|10546|10545.1|10544.7|10543.7|237
1612463700000|2021-02-04 18:35:00|10545.8|10545.1|10546.9|10546.2|10547.2|10546.4|10545.8|10545|254
1612464000000|2021-02-04 18:40:00|10547.1|10546.1|10547.5|10546.5|10547.6|10546.7|10546.7|10545.8|164
1612464300000|2021-02-04 18:45:00|10547.3|10546.3|10548.8|10547.8|10549.3|10548.3|10547.3|10546.3|232
1612464600000|2021-02-04 18:50:00|10548.7|10547.7|10548.3|10547.3|10550.8|10549.9|10548|10547.1|349
1612464900000|2021-02-04 18:55:00|10548.2|10547.5|10550.2|10549.2|10550.7|10549.5|10547.1|10546.2|309
1612465200000|2021-02-04 19:00:00|10550.4|10549.4|10549.8|10548.8|10550.6|10549.6|10549.6|10548.7|164
1612465500000|2021-02-04 19:05:00|10549.9|10548.9|10550.2|10549.2|10550.3|10549.4|10549|10548.1|154
1612465800000|2021-02-04 19:10:00|10550.3|10549.3|10550|10549|10550.3|10549.5|10549.5|10548.6|157
1612466100000|2021-02-04 19:15:00|10549.8|10549.1|10550.1|10549.4|10550.3|10549.5|10549.7|10549|149
1612466400000|2021-02-04 19:20:00|10550.2|10549.2|10549.6|10548.9|10550.5|10549.5|10549|10548|163
1612466700000|2021-02-04 19:25:00|10549.5|10548.6|10550.2|10549.2|10550.5|10549.5|10549|10548.1|137
1612467000000|2021-02-04 19:30:00|10550.1|10549.4|10553.3|10552.3|10553.5|10552.5|10550|10549.2|302
1612467300000|2021-02-04 19:35:00|10553|10552.1|10551.8|10551.1|10553.6|10552.6|10550.4|10549.6|273
1612467600000|2021-02-04 19:40:00|10551.9|10550.9|10552.1|10551.1|10552.6|10551.6|10550.7|10549.8|297
1612467900000|2021-02-04 19:45:00|10551.9|10551.2|10551.2|10550.2|10552.6|10551.8|10551|10550|224
1612468200000|2021-02-04 19:50:00|10551.3|10550.3|10551.2|10550.5|10552.7|10551.7|10550.6|10549.8|206
1612468500000|2021-02-04 19:55:00|10551.3|10550.3|10552.9|10552.2|10553.2|10552.3|10550.7|10549.7|387
1612468800000|2021-02-04 20:00:00|10552.8|10551.8|10552.5|10551.5|10553.5|10552.6|10551.2|10550.3|441
1612469100000|2021-02-04 20:05:00|10552.6|10551.6|10553.6|10552.6|10554.3|10553.3|10552.6|10551.6|366
1612469400000|2021-02-04 20:10:00|10553.2|10552.2|10555.3|10554.3|10555.5|10554.6|10553|10552|363
1612469700000|2021-02-04 20:15:00|10555.1|10554.4|10554.7|10553.7|10555.2|10554.4|10553.8|10552.8|317
1612470000000|2021-02-04 20:20:00|10554.3|10553.3|10555.2|10554.5|10555.7|10554.7|10553.9|10552.9|317
1612470300000|2021-02-04 20:25:00|10555.1|10554.4|10555.3|10554.3|10555.8|10554.9|10555|10554.1|217
1612470600000|2021-02-04 20:30:00|10555.2|10554.5|10556.1|10555.4|10556.4|10555.6|10554.6|10553.7|275
1612470900000|2021-02-04 20:35:00|10556|10555.3|10556.3|10555.3|10557.1|10556.2|10555.7|10554.8|188
1612471200000|2021-02-04 20:40:00|10556.4|10555.4|10556.6|10555.6|10557|10556.2|10555.3|10554.3|175
1612471500000|2021-02-04 20:45:00|10556.5|10555.5|10556.1|10555.4|10556.7|10555.9|10555.5|10554.7|262
1612471800000|2021-02-04 20:50:00|10556.2|10555.2|10555.1|10554.1|10556.7|10555.7|10555|10554|245
1612472100000|2021-02-04 20:55:00|10555.2|10554.2|10555.3|10554.3|10556|10555|10555|10554|256
1612472400000|2021-02-04 21:00:00|10555.4|10554.4|10554.5|10553.5|10556.1|10555.1|10552.9|10551.9|358
1612472700000|2021-02-04 21:05:00|10554.6|10553.6|10554.8|10553.8|10556|10555|10554.4|10553.4|319
1612473000000|2021-02-04 21:10:00|10554.6|10553.6|10553.7|10552.7|10554.8|10553.8|10553.4|10552.6|251
1612473300000|2021-02-04 21:15:00|10553.8|10552.8|10553.7|10552.7|10554.2|10553.2|10553.2|10552.2|201
1612473600000|2021-02-04 21:20:00|10553.5|10552.5|10553.9|10552.9|10554.1|10553.1|10553.2|10552.2|100
1612473900000|2021-02-04 21:25:00|10554.1|10553.1|10554.2|10553.2|10554.4|10553.6|10553.5|10552.5|390
1612474200000|2021-02-04 21:30:00|10554.1|10553.1|10555.4|10554.4|10555.7|10554.7|10554|10553|210
1612474500000|2021-02-04 21:35:00|10555.3|10554.3|10554.7|10553.7|10555.5|10554.6|10554.7|10553.7|156
1612474800000|2021-02-04 21:40:00|10554.9|10553.9|10555.2|10554.5|10555.6|10554.6|10554.3|10553.6|119
1612475100000|2021-02-04 21:45:00|10555.3|10554.3|10556.3|10555.3|10556.4|10555.4|10555.1|10554.1|298
1612475400000|2021-02-04 21:50:00|10556.2|10555.2|10555.7|10554.7|10556.3|10555.3|10555.1|10554.1|406
1612475700000|2021-02-04 21:55:00|10555.6|10554.6|10557.4|10552.8|10558|10556.4|10555.6|10552.8|344
1612476000000|2021-02-04 22:00:00|10556.8|10552.7|10557.3|10551.7|10557.9|10555|10556.3|10551.2|34
1612476300000|2021-02-04 22:05:00|10556.6|10550.6|10557.6|10554.7|10559.6|10554.8|10555.2|10549.4|228
1612476600000|2021-02-04 22:10:00|10557|10552.5|10557.2|10553.5|10558|10554.8|10556.4|10551.6|313
1612476900000|2021-02-04 22:15:00|10557.5|10551.8|10557.8|10553.4|10558.7|10554.5|10555.5|10551.8|303
1612477200000|2021-02-04 22:20:00|10558|10552.4|10557.5|10554.1|10558.9|10554.4|10556.9|10551.9|211
1612477500000|2021-02-04 22:25:00|10557.4|10553.2|10557.4|10552.1|10559.9|10554.8|10557|10552|275
1612477800000|2021-02-04 22:30:00|10560|10554.4|10557.4|10554.5|10560|10555.1|10557.1|10552.3|355
1612478100000|2021-02-04 22:35:00|10557.3|10553.2|10556.5|10553|10559.3|10555.8|10555.1|10552.5|474
1612478400000|2021-02-04 22:40:00|10557.8|10553.3|10555.9|10552.9|10558|10554.6|10555.6|10552.1|318
1612478700000|2021-02-04 22:45:00|10555.2|10552.5|10556.2|10552.8|10556.9|10553.8|10554.6|10552.1|215
1612479000000|2021-02-04 22:50:00|10556|10553.1|10555.7|10553.1|10557.2|10553.7|10555.3|10552.3|881
1612479300000|2021-02-04 22:55:00|10555.6|10553|10555.1|10550.9|10557.1|10553.2|10553.8|10549.9|970
1612479600000|2021-02-04 23:00:00|10554.3|10550.8|10557.9|10556.8|10568|10562|10554.1|10550.8|1137
1612479900000|2021-02-04 23:05:00|10557.7|10556.7|10558.4|10557.1|10558.7|10557.6|10557.4|10556.4|738
1612480200000|2021-02-04 23:10:00|10558.3|10557.3|10557.1|10556.1|10558.3|10557.3|10556.8|10555.8|422
1612480500000|2021-02-04 23:15:00|10557|10556|10556.4|10555.4|10557.5|10556.5|10556.1|10555.1|204
1612480800000|2021-02-04 23:20:00|10556.2|10555.2|10556.1|10555.1|10556.4|10555.4|10555.6|10554.6|83
1612481100000|2021-02-04 23:25:00|10556|10555|10555.8|10554.8|10556.3|10555.3|10555.4|10554.4|56
1612481400000|2021-02-04 23:30:00|10555.7|10554.7|10555.1|10554.1|10555.7|10554.7|10554.7|10553.7|87
1612481700000|2021-02-04 23:35:00|10555.2|10554.2|10555|10554|10555.7|10554.7|10554.2|10553.2|171
1612482000000|2021-02-04 23:40:00|10555.1|10554.1|10555.7|10554.7|10557.3|10556.3|10554.1|10553.1|287
1612482300000|2021-02-04 23:45:00|10556.1|10555.1|10556.7|10555.7|10558.4|10557.4|10555.3|10554.3|300
1612482600000|2021-02-04 23:50:00|10556.8|10555.8|10557.9|10556.9|10558.3|10557.3|10556.7|10555.7|167
1612482900000|2021-02-04 23:55:00|10558|10557|10558.1|10557.1|10558.7|10557.7|10556.9|10555.9|288
1612483200000|2021-02-05 00:00:00|10558|10557|10560.1|10559.1|10560.4|10559.4|10557.1|10556.1|492
1612483500000|2021-02-05 00:05:00|10560.2|10559.2|10561.2|10560.2|10562|10561|10558.9|10557.9|315
1612483800000|2021-02-05 00:10:00|10561.3|10560.3|10563.2|10562.2|10564.6|10563.6|10560|10559|473
1612484100000|2021-02-05 00:15:00|10563.6|10562.6|10561.4|10560.4|10564.5|10563.6|10561.3|10560.3|397
1612484400000|2021-02-05 00:20:00|10561.5|10560.5|10557.5|10556.5|10561.9|10560.9|10557.1|10556.1|332
1612484700000|2021-02-05 00:25:00|10557.6|10556.6|10553.2|10552.2|10558.3|10557.3|10552.4|10551.4|453
1612485000000|2021-02-05 00:30:00|10553.1|10552.1|10550.1|10549.1|10553.8|10552.8|10547.9|10546.9|593
1612485300000|2021-02-05 00:35:00|10550.2|10549.2|10548.6|10547.6|10550.4|10549.4|10546.6|10545.6|365
1612485600000|2021-02-05 00:40:00|10548.5|10547.5|10550.1|10549.1|10551.4|10550.4|10548.5|10547.5|308
1612485900000|2021-02-05 00:45:00|10550.2|10549.2|10554.3|10553.3|10554.8|10554|10549.5|10548.5|353
1612486200000|2021-02-05 00:50:00|10554.2|10553.2|10553.5|10552.5|10555.7|10554.9|10552.3|10551.3|578
1612486500000|2021-02-05 00:55:00|10553.8|10552.8|10549.2|10548.2|10554|10553|10549|10548|520
1612486800000|2021-02-05 01:00:00|10549.1|10548.1|10548.4|10547.4|10550.1|10549.1|10548.4|10547.4|359
1612487100000|2021-02-05 01:05:00|10548.2|10547.2|10552.1|10551.1|10553.3|10552.3|10547.7|10546.7|340
1612487400000|2021-02-05 01:10:00|10552|10551|10550.4|10549.4|10552|10551|10549.6|10548.6|369
1612487700000|2021-02-05 01:15:00|10550.6|10549.6|10552.2|10551.2|10553.1|10552.1|10549.1|10548.1|266
1612488000000|2021-02-05 01:20:00|10552.1|10551.1|10551.8|10550.8|10552.6|10551.6|10550.6|10549.7|194
1612488300000|2021-02-05 01:25:00|10551.9|10550.9|10549.8|10548.8|10552|10551|10549.7|10548.7|222
1612488600000|2021-02-05 01:30:00|10549.9|10548.9|10552.5|10551.5|10552.8|10551.8|10549.5|10548.5|326
1612488900000|2021-02-05 01:35:00|10552.4|10551.4|10551.5|10550.5|10552.6|10551.6|10551.3|10550.3|225
1612489200000|2021-02-05 01:40:00|10551.6|10550.6|10548.5|10547.5|10551.6|10550.6|10548.5|10547.5|304
1612489500000|2021-02-05 01:45:00|10548.6|10547.6|10550.6|10549.6|10550.8|10549.9|10548.4|10547.4|195
1612489800000|2021-02-05 01:50:00|10550.7|10549.7|10551.2|10550.2|10551.9|10550.9|10550|10549|298
1612490100000|2021-02-05 01:55:00|10551.1|10550.1|10551.7|10550.7|10551.9|10550.9|10549.7|10548.7|245
1612490400000|2021-02-05 02:00:00|10551.1|10550.4|10551.3|10550.3|10552.4|10551.4|10550.2|10549.2|287
1612490700000|2021-02-05 02:05:00|10551.2|10550.2|10553.4|10552.4|10553.6|10552.6|10551|10550|181
1612491000000|2021-02-05 02:10:00|10553.5|10552.5|10552.1|10551.1|10554|10553.1|10551.6|10550.6|199
1612491300000|2021-02-05 02:15:00|10552|10551|10551.3|10550.3|10552.4|10551.4|10550.8|10549.8|152
1612491600000|2021-02-05 02:20:00|10551.2|10550.2|10552|10551|10552|10551|10550.6|10549.6|112
1612491900000|2021-02-05 02:25:00|10551.8|10550.8|10552.8|10551.8|10553.3|10552.3|10551.6|10550.6|175
1612492200000|2021-02-05 02:30:00|10552.9|10551.9|10552|10551|10553.1|10552.1|10551.3|10550.3|190
1612492500000|2021-02-05 02:35:00|10552.1|10551.1|10553.7|10552.7|10554|10553|10551.8|10550.9|205
1612492800000|2021-02-05 02:40:00|10553.8|10552.8|10555|10554|10556.1|10555.1|10553.2|10552.2|276
1612493100000|2021-02-05 02:45:00|10554.9|10553.9|10555.6|10554.6|10556.7|10555.7|10554.6|10553.6|222
1612493400000|2021-02-05 02:50:00|10555.7|10554.7|10554.5|10553.5|10556|10555|10554.4|10553.4|134
1612493700000|2021-02-05 02:55:00|10554.4|10553.4|10555.5|10554.5|10555.7|10554.7|10553.2|10552.2|270
1612494000000|2021-02-05 03:00:00|10555.3|10554.3|10555.3|10554.3|10556.4|10555.4|10554.3|10553.3|228
1612494300000|2021-02-05 03:05:00|10555.1|10554.4|10555.1|10554.1|10555.6|10554.7|10554.8|10553.8|119
1612494600000|2021-02-05 03:10:00|10555.2|10554.2|10555.7|10554.7|10556.7|10555.8|10554.8|10554|185
1612494900000|2021-02-05 03:15:00|10555.8|10554.8|10554.9|10553.9|10556|10555|10554.8|10553.8|189
1612495200000|2021-02-05 03:20:00|10555|10554|10555.5|10554.8|10555.8|10554.8|10554.2|10553.2|181
1612495500000|2021-02-05 03:25:00|10555.7|10554.7|10554.5|10553.5|10556.1|10555.1|10554.3|10553.3|172
1612495800000|2021-02-05 03:30:00|10554.7|10553.7|10554.7|10553.7|10555.6|10554.6|10554.4|10553.4|247
1612496100000|2021-02-05 03:35:00|10554.8|10553.8|10555.8|10554.8|10556|10555|10554.6|10553.7|170
1612496400000|2021-02-05 03:40:00|10555.7|10554.7|10555.3|10554.3|10556.3|10555.3|10554.9|10553.9|175
1612496700000|2021-02-05 03:45:00|10555.4|10554.4|10554.9|10553.9|10555.9|10554.9|10554.8|10553.8|178
1612497000000|2021-02-05 03:50:00|10555|10554|10555|10554|10555.4|10554.4|10554.7|10553.7|204
1612497300000|2021-02-05 03:55:00|10554.9|10553.9|10555.2|10554.2|10555.6|10554.6|10554.3|10553.3|195
1612497600000|2021-02-05 04:00:00|10555.3|10554.3|10554.9|10553.9|10555.4|10554.5|10554.5|10553.5|206
1612497900000|2021-02-05 04:05:00|10554.8|10553.8|10555.1|10554.1|10555.4|10554.4|10554.3|10553.3|145
1612498200000|2021-02-05 04:10:00|10555|10554|10554.7|10553.7|10555.4|10554.4|10554.5|10553.6|112
1612498500000|2021-02-05 04:15:00|10554.8|10553.8|10555.2|10554.2|10555.6|10554.6|10554.7|10553.8|119
1612498800000|2021-02-05 04:20:00|10555.3|10554.3|10555|10554|10555.3|10554.3|10554.2|10553.2|208
1612499100000|2021-02-05 04:25:00|10554.9|10553.9|10555.6|10554.6|10555.8|10554.8|10554.5|10553.6|153
1612499400000|2021-02-05 04:30:00|10555.5|10554.5|10557.4|10556.4|10558.4|10557.4|10555.5|10554.5|268
1612499700000|2021-02-05 04:35:00|10557.3|10556.3|10557.5|10556.5|10558.8|10557.8|10557.2|10556.2|298
1612500000000|2021-02-05 04:40:00|10557.8|10556.8|10557.3|10556.3|10558|10557|10556.9|10555.9|174
1612500300000|2021-02-05 04:45:00|10557.2|10556.2|10555.3|10554.3|10558|10557|10555.2|10554.2|215
1612500600000|2021-02-05 04:50:00|10555.2|10554.2|10555.7|10554.7|10556.3|10555.3|10555.2|10554.2|136
1612500900000|2021-02-05 04:55:00|10555.9|10554.9|10556.1|10555.1|10556.3|10555.3|10555.3|10554.3|181
1612501200000|2021-02-05 05:00:00|10556|10555|10555.6|10554.6|10556.2|10555.2|10555.3|10554.3|177
1612501500000|2021-02-05 05:05:00|10555.9|10554.9|10556.8|10555.8|10557.6|10556.6|10555.9|10554.9|232
1612501800000|2021-02-05 05:10:00|10556.7|10555.7|10556.4|10555.4|10557|10556|10556|10555|155
1612502100000|2021-02-05 05:15:00|10556.3|10555.3|10555.9|10554.9|10556.8|10555.8|10555.1|10554.1|199
1612502400000|2021-02-05 05:20:00|10555.7|10554.7|10555.4|10554.4|10555.9|10555|10555.1|10554.1|166
1612502700000|2021-02-05 05:25:00|10555.3|10554.3|10555.4|10554.4|10555.8|10554.8|10554.9|10553.9|143
1612503000000|2021-02-05 05:30:00|10555.5|10554.5|10553.5|10552.5|10555.7|10554.7|10553.5|10552.5|269
1612503300000|2021-02-05 05:35:00|10553.7|10552.8|10552.3|10551.3|10553.9|10552.9|10552|10551|301
1612503600000|2021-02-05 05:40:00|10552.1|10551.1|10553.9|10552.9|10554.3|10553.3|10552.1|10551.1|248
1612503900000|2021-02-05 05:45:00|10553.7|10552.7|10553.8|10552.8|10554.1|10553.2|10552.9|10551.9|192
1612504200000|2021-02-05 05:50:00|10553.9|10552.9|10552.7|10551.7|10553.9|10552.9|10552.1|10551.1|172
1612504500000|2021-02-05 05:55:00|10552.9|10551.9|10551.5|10550.5|10553|10552|10551.4|10550.4|252
1612504800000|2021-02-05 06:00:00|10551.6|10550.9|10552|10551|10552.3|10551.3|10551.3|10550.3|239
1612505100000|2021-02-05 06:05:00|10552.1|10551.1|10552.9|10551.9|10553.4|10552.5|10551.4|10550.4|191
1612505400000|2021-02-05 06:10:00|10552.7|10551.7|10554.6|10553.6|10554.8|10553.8|10552.7|10551.7|216
1612505700000|2021-02-05 06:15:00|10554.7|10553.7|10554.4|10553.4|10554.9|10553.9|10553.5|10552.5|144
1612506000000|2021-02-05 06:20:00|10554.3|10553.3|10554.4|10553.4|10554.8|10553.8|10553.8|10552.8|188
1612506300000|2021-02-05 06:25:00|10554.3|10553.3|10553.5|10552.5|10554.5|10553.5|10553.3|10552.3|161
1612506600000|2021-02-05 06:30:00|10553.7|10552.7|10552.9|10551.9|10554.4|10553.4|10552.8|10551.8|228
1612506900000|2021-02-05 06:35:00|10553|10552|10552|10551|10553.6|10552.7|10552|10551|186
1612507200000|2021-02-05 06:40:00|10551.9|10550.9|10552.3|10551.3|10553.1|10552.1|10551.9|10550.9|144
1612507500000|2021-02-05 06:45:00|10552.1|10551.1|10551.5|10550.5|10553.1|10552.1|10551.2|10550.2|257
1612507800000|2021-02-05 06:50:00|10551.6|10550.6|10550.1|10549.1|10551.6|10550.6|10549.2|10548.2|199
1612508100000|2021-02-05 06:55:00|10550.2|10549.2|10550.3|10549.3|10551.2|10550.2|10550|10549|200
1612508400000|2021-02-05 07:00:00|10550.6|10549.6|10551.4|10550.4|10552.2|10551.3|10550.3|10549.3|309
1612508700000|2021-02-05 07:05:00|10551.3|10550.3|10551.1|10550.1|10551.6|10550.6|10549.1|10548.1|360
1612509000000|2021-02-05 07:10:00|10551|10550|10550.8|10549.8|10551.3|10550.5|10549.9|10549|361
1612509300000|2021-02-05 07:15:00|10550.9|10549.9|10551.5|10550.5|10551.7|10550.7|10550.4|10549.4|245
1612509600000|2021-02-05 07:20:00|10551.8|10550.8|10550.8|10549.8|10552|10551|10550|10549|345
1612509900000|2021-02-05 07:25:00|10550.9|10549.9|10552.4|10551.4|10553.2|10552.2|10550.9|10549.9|238
1612510200000|2021-02-05 07:30:00|10552.5|10551.5|10550.2|10549.2|10552.7|10551.7|10550|10549|377
1612510500000|2021-02-05 07:35:00|10550.1|10549.1|10550.2|10549.2|10550.5|10549.5|10549.4|10548.4|255
1612510800000|2021-02-05 07:40:00|10550|10549|10551.1|10550.1|10551.3|10550.5|10549.6|10548.6|187
1612511100000|2021-02-05 07:45:00|10551|10550|10550.8|10549.8|10551.2|10550.2|10549.9|10548.9|260
1612511400000|2021-02-05 07:50:00|10550.9|10549.9|10551.3|10550.3|10551.6|10550.7|10550.2|10549.3|179
1612511700000|2021-02-05 07:55:00|10551.2|10550.5|10550.1|10549.4|10551.5|10550.6|10549.6|10548.8|220
1612512000000|2021-02-05 08:00:00|10550|10549.3|10548.7|10548|10550.3|10549.5|10548.3|10547.4|406
1612512300000|2021-02-05 08:05:00|10548.8|10548.1|10549|10548.3|10550|10549|10547.8|10546.9|297
1612512600000|2021-02-05 08:10:00|10549.1|10548.4|10545.2|10544.2|10549.8|10549.1|10545.1|10544.2|495
1612512900000|2021-02-05 08:15:00|10545.1|10544.1|10544.1|10543.1|10547.9|10547|10543.9|10543|446
1612513200000|2021-02-05 08:20:00|10544.2|10543.2|10542.9|10542.2|10545.7|10544.7|10542.3|10541.4|465
1612513500000|2021-02-05 08:25:00|10543.1|10542.1|10545.2|10544.5|10545.6|10544.6|10541.9|10541.2|410
1612513800000|2021-02-05 08:30:00|10545.3|10544.2|10543|10542|10545.6|10544.6|10542.3|10541.4|606
1612514100000|2021-02-05 08:35:00|10543.1|10542.1|10537.6|10536.6|10543.1|10542.1|10537.4|10536.4|809
1612514400000|2021-02-05 08:40:00|10537.7|10536.7|10539.2|10538.5|10539.5|10538.7|10537.3|10536.5|520
1612514700000|2021-02-05 08:45:00|10539.1|10538.4|10536.5|10535.5|10540.2|10539.3|10536.1|10535.1|452
1612515000000|2021-02-05 08:50:00|10536.6|10535.9|10536.7|10535.7|10537.1|10536.2|10535.9|10534.9|351
1612515300000|2021-02-05 08:55:00|10536.5|10535.5|10534.9|10533.9|10537.6|10536.7|10533.9|10533|521
1612515600000|2021-02-05 09:00:00|10534.8|10533.8|10535.2|10534.5|10536.6|10535.7|10534|10533.1|336
1612515900000|2021-02-05 09:05:00|10535.5|10534.4|10535.4|10534.4|10535.8|10535.1|10534|10533|266
1612516200000|2021-02-05 09:10:00|10535.5|10534.5|10534.4|10533.4|10535.5|10534.5|10534|10533.1|185
1612516500000|2021-02-05 09:15:00|10534.2|10533.5|10539.7|10539|10540.1|10539.3|10534.2|10533.5|336
1612516800000|2021-02-05 09:20:00|10539.6|10538.9|10540.1|10539.1|10541.3|10540.6|10539.2|10538.4|281
1612517100000|2021-02-05 09:25:00|10540.2|10539.2|10541.7|10541|10541.8|10541|10539.4|10538.5|206
1612517400000|2021-02-05 09:30:00|10541.8|10541.1|10541.6|10540.9|10542|10541.3|10540.8|10540|240
1612517700000|2021-02-05 09:35:00|10541.8|10540.8|10539.9|10539.2|10541.8|10540.9|10539.8|10538.9|161
1612518000000|2021-02-05 09:40:00|10540|10539.3|10543.7|10542.7|10543.9|10542.9|10539.9|10539.1|221
1612518300000|2021-02-05 09:45:00|10543.8|10542.8|10546|10545|10546.6|10545.8|10543.6|10542.6|295
1612518600000|2021-02-05 09:50:00|10546.1|10545.1|10546.6|10545.6|10546.8|10546.1|10545.4|10544.6|267
1612518900000|2021-02-05 09:55:00|10546.5|10545.8|10547.6|10546.6|10547.9|10547.2|10546.2|10545.4|213
1612519200000|2021-02-05 10:00:00|10547.5|10546.5|10550.4|10549.4|10550.6|10549.9|10547.4|10546.4|298
1612519500000|2021-02-05 10:05:00|10550.3|10549.3|10551.6|10550.6|10551.8|10550.9|10550.3|10549.3|245
1612519800000|2021-02-05 10:10:00|10551.5|10550.8|10553.8|10553.1|10554|10553.1|10550.7|10549.8|245
1612520100000|2021-02-05 10:15:00|10553.3|10552.8|10553.3|10552.3|10553.4|10552.8|10551.6|10550.8|201
1612520400000|2021-02-05 10:20:00|10553.4|10552.4|10555.6|10554.6|10556.1|10555.2|10552.7|10551.9|280
1612520700000|2021-02-05 10:25:00|10555.7|10554.7|10555.7|10554.7|10556.6|10555.8|10555.4|10554.5|228
1612521000000|2021-02-05 10:30:00|10555.8|10554.8|10555.2|10554.2|10556.2|10555.4|10554.7|10553.8|268
1612521300000|2021-02-05 10:35:00|10555|10554|10557.9|10556.9|10558.3|10557.6|10554.6|10553.7|314
1612521600000|2021-02-05 10:40:00|10557.8|10556.8|10558.7|10557.7|10559|10558.1|10557.4|10556.5|250
1612521900000|2021-02-05 10:45:00|10558.8|10557.8|10559.8|10559.1|10560.4|10559.7|10558.7|10557.7|294
1612522200000|2021-02-05 10:50:00|10559.9|10559.2|10557.3|10556.6|10560.5|10559.6|10556.6|10555.8|325
1612522500000|2021-02-05 10:55:00|10557.4|10556.7|10560.2|10559.5|10560.5|10559.6|10557.3|10556.6|192
1612522800000|2021-02-05 11:00:00|10559.9|10559.2|10562.6|10561.9|10567.7|10566.8|10559.1|10558.3|506
1612523100000|2021-02-05 11:05:00|10562.5|10561.8|10565.5|10564.5|10565.5|10564.5|10562.5|10561.6|238
1612523400000|2021-02-05 11:10:00|10565.4|10564.4|10565|10564|10565.5|10564.5|10564.3|10563.3|232
1612523700000|2021-02-05 11:15:00|10564.9|10563.9|10562.8|10561.8|10564.9|10563.9|10562.5|10561.5|316
1612524000000|2021-02-05 11:20:00|10562.7|10561.7|10562|10561|10563|10562|10560.4|10559.5|279
1612524300000|2021-02-05 11:25:00|10562.1|10561.1|10561.6|10560.6|10563.1|10562.1|10561.4|10560.4|157
1612524600000|2021-02-05 11:30:00|10561.7|10560.7|10559.6|10558.6|10562.1|10561.1|10559.5|10558.5|192
1612524900000|2021-02-05 11:35:00|10559.5|10558.5|10558.2|10557.2|10559.5|10558.5|10557.7|10556.7|286
1612525200000|2021-02-05 11:40:00|10558.3|10557.3|10557.5|10556.5|10558.7|10557.7|10557.2|10556.3|168
1612525500000|2021-02-05 11:45:00|10557.4|10556.4|10558.2|10557.2|10558.6|10557.6|10557.1|10556.3|125
1612525800000|2021-02-05 11:50:00|10558.1|10557.1|10560.7|10559.7|10561.3|10560.3|10557.8|10556.8|293
1612526100000|2021-02-05 11:55:00|10561.1|10560.1|10562|10561|10564.4|10563.6|10561.1|10560.1|274
1612526400000|2021-02-05 12:00:00|10561.9|10560.9|10561.2|10560.2|10562.5|10561.6|10560.6|10559.6|259
1612526700000|2021-02-05 12:05:00|10561.1|10560.1|10563.5|10562.5|10564.3|10563.3|10560.4|10559.4|251
1612527000000|2021-02-05 12:10:00|10563.4|10562.4|10568.9|10567.9|10568.9|10567.9|10563.3|10562.3|332
1612527300000|2021-02-05 12:15:00|10568.8|10567.8|10565.4|10564.4|10570.3|10569.3|10565.3|10564.3|326
1612527600000|2021-02-05 12:20:00|10565.5|10564.5|10567.9|10566.9|10568.5|10567.7|10565.4|10564.5|285
1612527900000|2021-02-05 12:25:00|10568|10567|10567.6|10566.9|10568.9|10567.9|10565.3|10564.5|414
1612528200000|2021-02-05 12:30:00|10567.5|10566.8|10569.4|10568.4|10570.1|10569.3|10566.7|10565.9|436
1612528500000|2021-02-05 12:35:00|10569.5|10568.5|10569.8|10568.8|10570.1|10569.2|10567.5|10566.5|267
1612528800000|2021-02-05 12:40:00|10569.9|10568.9|10570|10569|10570.6|10569.7|10569.7|10568.7|226
1612529100000|2021-02-05 12:45:00|10570.1|10569.1|10570|10569|10570.6|10569.7|10569.9|10568.9|198
1612529400000|2021-02-05 12:50:00|10570.1|10569.1|10570.2|10569.2|10570.5|10569.6|10568.2|10567.4|222
1612529700000|2021-02-05 12:55:00|10570.1|10569.1|10568.8|10567.8|10570.5|10569.6|10568.5|10567.5|315
1612530000000|2021-02-05 13:00:00|10568.9|10567.9|10573.4|10572.4|10574.2|10573.2|10568.1|10567.1|403
1612530300000|2021-02-05 13:05:00|10573.3|10572.3|10574.8|10573.8|10575.6|10574.8|10572.9|10571.9|333
1612530600000|2021-02-05 13:10:00|10574.9|10573.9|10575.6|10574.6|10576|10575.1|10574.3|10573.4|275
1612530900000|2021-02-05 13:15:00|10575.5|10574.5|10574.6|10573.6|10575.6|10574.6|10573.1|10572.1|361
1612531200000|2021-02-05 13:20:00|10574.7|10573.7|10574.8|10573.8|10577.4|10576.4|10573.5|10572.5|389
1612531500000|2021-02-05 13:25:00|10574.9|10573.9|10577.5|10574.2|10580.6|10574.7|10572.8|10571.8|492
1612531800000|2021-02-05 13:30:00|10576.4|10574.1|10558.1|10557.1|10578.5|10574.4|10557.3|10556.3|1261
1612532100000|2021-02-05 13:35:00|10557.8|10556.8|10554.8|10553.8|10558.9|10557.9|10549.6|10548.6|1275
1612532400000|2021-02-05 13:40:00|10554.7|10553.7|10554.5|10553.5|10555.9|10554.9|10551.7|10550.7|923
1612532700000|2021-02-05 13:45:00|10554.4|10553.4|10549.9|10548.9|10554.4|10553.4|10546.4|10545.4|1101
1612533000000|2021-02-05 13:50:00|10550|10549|10558.8|10557.8|10561.4|10560.4|10549.3|10548.3|1035
1612533300000|2021-02-05 13:55:00|10558.9|10557.9|10568.9|10567.9|10576.8|10575.8|10558.5|10557.5|1373
1612533600000|2021-02-05 14:00:00|10568.8|10567.8|10564.2|10563.2|10571.3|10570.3|10563.3|10562.3|988
1612533900000|2021-02-05 14:05:00|10564.3|10563.3|10566.1|10565.1|10568.4|10567.4|10561.4|10560.4|971
1612534200000|2021-02-05 14:10:00|10566.3|10565.3|10566.8|10565.8|10567.1|10566.1|10558.7|10557.7|796
1612534500000|2021-02-05 14:15:00|10566.7|10565.7|10566.4|10565.4|10569.3|10568.5|10565.4|10564.4|883
1612534800000|2021-02-05 14:20:00|10566.5|10565.5|10560.2|10559.2|10567.3|10566.3|10559|10558|810
1612535100000|2021-02-05 14:25:00|10560.1|10559.1|10555.2|10554.2|10560.1|10559.1|10554|10553|643
1612535400000|2021-02-05 14:30:00|10555.1|10554.1|10559|10558.3|10560.3|10559.3|10553.7|10552.7|556
1612535700000|2021-02-05 14:35:00|10559.2|10558.2|10554.5|10553.5|10559.5|10558.5|10553.2|10552.2|478
1612536000000|2021-02-05 14:40:00|10554.6|10553.6|10551.7|10550.7|10555.9|10554.9|10550.4|10549.6|413
1612536300000|2021-02-05 14:45:00|10551.6|10550.6|10552.8|10551.8|10553.4|10552.4|10546.1|10545.1|418
1612536600000|2021-02-05 14:50:00|10552.6|10551.6|10549.4|10548.4|10553.1|10552.1|10548.4|10547.4|391
1612536900000|2021-02-05 14:55:00|10549.2|10548.2|10550.8|10549.8|10552.5|10551.5|10547.2|10546.2|396
1612537200000|2021-02-05 15:00:00|10550.7|10549.7|10550.7|10549.7|10554.8|10553.8|10549.4|10548.4|516
1612537500000|2021-02-05 15:05:00|10550.8|10549.8|10546|10545.3|10551.2|10550.2|10544.2|10543.2|485
1612537800000|2021-02-05 15:10:00|10545.7|10545|10547|10546|10547.6|10546.6|10543|10542|541
1612538100000|2021-02-05 15:15:00|10547.1|10546.1|10542.2|10541.2|10548.5|10547.5|10541.3|10540.3|399
1612538400000|2021-02-05 15:20:00|10542.1|10541.1|10547|10546|10548|10547|10542.1|10541.1|393
1612538700000|2021-02-05 15:25:00|10546.9|10545.9|10546.2|10545.2|10547|10546|10544.9|10543.9|367
1612539000000|2021-02-05 15:30:00|10546.3|10545.3|10545.1|10544.1|10546.3|10545.3|10542.6|10541.6|452
1612539300000|2021-02-05 15:35:00|10545.2|10544.2|10547.5|10546.5|10548.3|10547.3|10545.2|10544.2|330
1612539600000|2021-02-05 15:40:00|10547.4|10546.4|10550.3|10549.3|10552|10551|10547.2|10546.2|433
1612539900000|2021-02-05 15:45:00|10550.1|10549.4|10549.1|10548.1|10550.2|10549.4|10546|10545|447
1612540200000|2021-02-05 15:50:00|10549.4|10548.4|10552.8|10551.8|10555.3|10554.3|10549.4|10548.4|488
1612540500000|2021-02-05 15:55:00|10552.7|10551.7|10547.6|10546.6|10553.1|10552.1|10546.4|10545.4|530
1612540800000|2021-02-05 16:00:00|10547.5|10546.5|10546.6|10545.6|10548.3|10547.3|10543.6|10542.7|448
1612541100000|2021-02-05 16:05:00|10546.4|10545.4|10545.1|10544.1|10546.5|10545.5|10544.2|10543.2|291
1612541400000|2021-02-05 16:10:00|10545|10544|10542.4|10541.4|10545.1|10544.1|10541.3|10540.3|397
1612541700000|2021-02-05 16:15:00|10542.5|10541.5|10546.4|10545.4|10546.7|10545.7|10541.7|10540.7|268
1612542000000|2021-02-05 16:20:00|10546.3|10545.3|10545.4|10544.4|10546.3|10545.3|10544.5|10543.5|227
1612542300000|2021-02-05 16:25:00|10545.3|10544.3|10546.6|10545.6|10548.1|10547.1|10545|10544|265
1612542600000|2021-02-05 16:30:00|10546.7|10545.7|10544.7|10543.7|10546.7|10545.7|10543.7|10542.8|352
1612542900000|2021-02-05 16:35:00|10544.8|10543.8|10545.6|10544.6|10546.4|10545.4|10543.9|10542.9|419
1612543200000|2021-02-05 16:40:00|10545.9|10544.9|10544.6|10543.6|10547.5|10546.5|10544.3|10543.3|370
1612543500000|2021-02-05 16:45:00|10544.8|10543.8|10545.4|10544.4|10546.5|10545.5|10544.7|10543.8|248
1612543800000|2021-02-05 16:50:00|10545.2|10544.2|10540|10539|10545.5|10544.5|10539.4|10538.4|449
1612544100000|2021-02-05 16:55:00|10539.9|10538.9|10544.2|10543.2|10545.3|10544.3|10539.6|10538.6|459
1612544400000|2021-02-05 17:00:00|10544.3|10543.3|10542|10541|10544.7|10543.7|10541.1|10540.2|307
1612544700000|2021-02-05 17:05:00|10541.9|10540.9|10541.9|10540.9|10543.3|10542.3|10541.4|10540.4|281
1612545000000|2021-02-05 17:10:00|10541.8|10540.8|10540.5|10539.5|10541.8|10540.8|10539.4|10538.4|298
1612545300000|2021-02-05 17:15:00|10540.6|10539.6|10540.4|10539.4|10541.1|10540.1|10539.5|10538.5|214
1612545600000|2021-02-05 17:20:00|10540.3|10539.3|10539.8|10538.8|10540.6|10539.6|10539.3|10538.3|180
1612545900000|2021-02-05 17:25:00|10539.9|10538.9|10541.1|10540.1|10541.5|10540.5|10538.2|10537.2|177
1612546200000|2021-02-05 17:30:00|10541.3|10540.3|10544.6|10543.6|10545|10544|10541.2|10540.3|237
1612546500000|2021-02-05 17:35:00|10544.4|10543.4|10544.8|10543.8|10545.4|10544.5|10543.8|10542.8|238
1612546800000|2021-02-05 17:40:00|10544.9|10543.9|10543.4|10542.4|10545.2|10544.2|10543.2|10542.2|293
1612547100000|2021-02-05 17:45:00|10543.5|10542.5|10539.8|10538.8|10543.7|10542.7|10539.8|10538.8|306
1612547400000|2021-02-05 17:50:00|10539.9|10538.9|10541.6|10540.6|10542.4|10541.4|10539.9|10538.9|219
1612547700000|2021-02-05 17:55:00|10541.7|10540.7|10535.2|10534.2|10541.8|10540.8|10534.9|10533.9|611
1612548000000|2021-02-05 18:00:00|10535.4|10534.4|10538.2|10537.2|10539.5|10538.5|10535.3|10534.3|276
1612548300000|2021-02-05 18:05:00|10538.1|10537.1|10537.6|10536.6|10539.5|10538.5|10537.4|10536.5|191
1612548600000|2021-02-05 18:10:00|10537.5|10536.5|10538.1|10537.1|10538.6|10537.6|10537.3|10536.4|133
1612548900000|2021-02-05 18:15:00|10538.2|10537.2|10535.9|10534.9|10538.2|10537.2|10535.3|10534.4|144
1612549200000|2021-02-05 18:20:00|10536|10535|10536.2|10535.2|10536.6|10535.6|10535.1|10534.1|220
1612549500000|2021-02-05 18:25:00|10536.4|10535.4|10536.6|10535.6|10536.6|10535.7|10535.2|10534.2|178
1612549800000|2021-02-05 18:30:00|10536.5|10535.5|10535.9|10534.9|10536.5|10535.5|10535.3|10534.3|211
1612550100000|2021-02-05 18:35:00|10536|10535|10535.9|10534.9|10536.7|10535.9|10535.8|10534.8|144
1612550400000|2021-02-05 18:40:00|10535.8|10535.1|10535.8|10534.8|10536.8|10535.8|10535.4|10534.4|182
1612550700000|2021-02-05 18:45:00|10535.9|10534.9|10536.7|10535.7|10536.8|10535.9|10535|10534|189
1612551000000|2021-02-05 18:50:00|10536.8|10535.8|10539.5|10538.5|10539.7|10538.8|10536.6|10535.6|195
1612551300000|2021-02-05 18:55:00|10539.3|10538.6|10539.4|10538.4|10539.6|10538.7|10537.9|10536.9|120
1612551600000|2021-02-05 19:00:00|10539.3|10538.3|10539|10538|10540.5|10539.5|10538.4|10537.4|308
1612551900000|2021-02-05 19:05:00|10539.1|10538.1|10538.8|10537.8|10540.5|10539.5|10538.5|10537.6|187
1612552200000|2021-02-05 19:10:00|10538.9|10537.9|10538|10537|10538.9|10537.9|10537.6|10536.6|130
1612552500000|2021-02-05 19:15:00|10538.2|10537.2|10539.7|10538.7|10539.8|10539|10538.1|10537.1|197
1612552800000|2021-02-05 19:20:00|10539.8|10538.8|10540.2|10539.2|10540.4|10539.4|10539.6|10538.6|135
1612553100000|2021-02-05 19:25:00|10540.1|10539.1|10540.2|10539.2|10540.5|10539.5|10539.9|10538.9|152
1612553400000|2021-02-05 19:30:00|10540.1|10539.1|10543|10542|10543.2|10542.2|10540.1|10539.1|190
1612553700000|2021-02-05 19:35:00|10543.1|10542.1|10542.3|10541.3|10543.5|10542.6|10542.1|10541.1|126
1612554000000|2021-02-05 19:40:00|10542.2|10541.2|10543|10542|10543|10542.1|10542.1|10541.1|150
1612554300000|2021-02-05 19:45:00|10542.9|10541.9|10542.1|10541.1|10543.7|10542.7|10541.9|10540.9|181
1612554600000|2021-02-05 19:50:00|10542|10541|10541.1|10540.1|10542.3|10541.3|10540.3|10539.3|154
1612554900000|2021-02-05 19:55:00|10541.4|10540.4|10544.7|10543.7|10545.2|10544.3|10540.9|10539.9|204
1612555200000|2021-02-05 20:00:00|10544.6|10543.6|10542|10541|10544.7|10543.7|10541.8|10540.9|190
1612555500000|2021-02-05 20:05:00|10542.1|10541.1|10543.1|10542.1|10543.7|10542.7|10541.9|10540.9|168
1612555800000|2021-02-05 20:10:00|10543.2|10542.2|10541.6|10540.6|10543.2|10542.2|10540.7|10539.8|165
1612556100000|2021-02-05 20:15:00|10541.9|10540.9|10541.4|10540.4|10542.8|10541.8|10541.2|10540.2|195
1612556400000|2021-02-05 20:20:00|10541.3|10540.3|10541.3|10540.3|10542.3|10541.3|10541.2|10540.2|143
1612556700000|2021-02-05 20:25:00|10541.2|10540.2|10540.6|10539.9|10541.7|10540.8|10540|10539.2|152
1612557000000|2021-02-05 20:30:00|10540.5|10539.8|10541.4|10540.4|10541.8|10540.8|10540.5|10539.7|166
1612557300000|2021-02-05 20:35:00|10541.3|10540.3|10540.6|10539.9|10542.2|10541.2|10540.6|10539.7|164
1612557600000|2021-02-05 20:40:00|10540.7|10540|10539.6|10538.6|10540.7|10540|10539.3|10538.4|114
1612557900000|2021-02-05 20:45:00|10539.4|10538.7|10537.3|10536.3|10539.6|10538.7|10537.1|10536.1|299
1612558200000|2021-02-05 20:50:00|10537.2|10536.2|10540.1|10539.1|10540.5|10539.5|10537.2|10536.2|207
1612558500000|2021-02-05 20:55:00|10539.9|10538.9|10538.8|10537.8|10540.1|10539.1|10537.1|10536.1|292
1612558800000|2021-02-05 21:00:00|10538.7|10537.7|10538|10537|10540.3|10539.3|10536.7|10535.7|241
1612559100000|2021-02-05 21:05:00|10538.1|10537.1|10538|10537|10539.1|10538.1|10537.9|10536.9|193
1612559400000|2021-02-05 21:10:00|10538.1|10537.1|10538.6|10537.6|10539.2|10538.2|10538|10537|114
1612559700000|2021-02-05 21:15:00|10538.5|10537.5|10538.4|10537.4|10538.7|10537.7|10537.9|10536.9|152
1612560000000|2021-02-05 21:20:00|10538.5|10537.5|10538.9|10537.9|10538.9|10537.9|10538.4|10537.4|198
1612560300000|2021-02-05 21:25:00|10538.8|10537.8|10538.5|10537.5|10539.6|10538.6|10538.1|10537.1|102
1612560600000|2021-02-05 21:30:00|10538.7|10537.7|10540|10539|10540.1|10539.1|10538.6|10537.6|134
1612560900000|2021-02-05 21:35:00|10540.2|10539.2|10540.5|10539.5|10540.6|10539.6|10539.7|10538.7|179
1612561200000|2021-02-05 21:40:00|10540.4|10539.4|10539.2|10538.2|10540.5|10539.5|10539.1|10538.1|138
1612561500000|2021-02-05 21:45:00|10539.3|10538.3|10540|10539|10540.7|10539.5|10538.2|10537.2|186
1612561800000|2021-02-05 21:50:00|10540.1|10539.1|10539|10538|10541|10539.9|10538.4|10537.4|322
1612562100000|2021-02-05 21:55:00|10539.2|10538.2|10540.1|10534.7|10543.9|10538.4|10536.4|10530.4|479
1612731600000|2021-02-07 21:00:00|10537.1|10532.1|10537.1|10532.1|10537.1|10532.1|10537.1|10532.1|1
1612731900000|2021-02-07 21:05:00|10538.3|10528.8|10542.9|10531.3|10546.5|10534.8|10535.8|10527|41
1612732200000|2021-02-07 21:10:00|10541.7|10529.7|10546.4|10534.8|10546.4|10534.8|10541.4|10529.4|25
1612732500000|2021-02-07 21:15:00|10541.4|10529.4|10546.4|10534.8|10546.4|10534.8|10541.4|10529.4|12
1612732800000|2021-02-07 21:20:00|10541.6|10529.6|10545.3|10536.2|10546.4|10536.5|10541.6|10529.6|16
1612733100000|2021-02-07 21:25:00|10545.2|10535.8|10544.7|10536.2|10545.2|10536.2|10542.6|10530.6|10
1612733400000|2021-02-07 21:30:00|10544.8|10536.1|10544.8|10536.2|10544.8|10536.2|10542.5|10530.5|15
1612733700000|2021-02-07 21:35:00|10544|10535.8|10544.8|10536.2|10544.8|10536.2|10542.6|10530.6|10
1612734000000|2021-02-07 21:40:00|10544.7|10537.3|10542.5|10536|10544.7|10538|10542.5|10535.9|9
1612734300000|2021-02-07 21:45:00|10540.5|10535.5|10540|10533.5|10543.8|10535.5|10540|10530.9|29
1612734600000|2021-02-07 21:50:00|10545.9|10533.9|10540|10530|10545.9|10533.9|10540|10529.2|11
1612734900000|2021-02-07 21:55:00|10540.1|10529.4|10539.9|10530.1|10541.2|10530.5|10539.6|10528.7|27
1612735200000|2021-02-07 22:00:00|10540.5|10530|10538.9|10529.1|10544|10532|10536.7|10527.2|118
1612735500000|2021-02-07 22:05:00|10540.5|10530.9|10540.2|10532.3|10542.5|10533.7|10539.2|10528.9|119
1612735800000|2021-02-07 22:10:00|10540.7|10532.5|10540.4|10530.8|10542.5|10533.7|10539.2|10529.9|88
1612736100000|2021-02-07 22:15:00|10540.7|10531.1|10540|10534.1|10542.7|10537|10539|10530|998
1612736400000|2021-02-07 22:20:00|10539.9|10534|10538.8|10536.8|10541.4|10537|10537.7|10531.9|1671
1612736700000|2021-02-07 22:25:00|10538.9|10536.9|10539.8|10533.8|10541.6|10537.1|10538.8|10532.5|1606
1612737000000|2021-02-07 22:30:00|10540|10534.8|10539.9|10536|10541.8|10537.9|10537.3|10533.7|1813
1612737300000|2021-02-07 22:35:00|10539.7|10535.8|10541.2|10540.2|10545.4|10540.8|10538|10535.7|978
1612737600000|2021-02-07 22:40:00|10541.1|10540.1|10542.9|10539.1|10543.1|10541.2|10540.8|10538.4|99
1612737900000|2021-02-07 22:45:00|10541|10540|10541.7|10540.7|10544.8|10542.2|10540.6|10539|148
1612738200000|2021-02-07 22:50:00|10541.8|10540.8|10542.2|10536.2|10546.2|10543.5|10541.6|10535.7|916
1612738500000|2021-02-07 22:55:00|10542.4|10536.4|10542.7|10536.7|10543.8|10539.8|10540.8|10535.5|1471
1612738800000|2021-02-07 23:00:00|10542.6|10537|10541.4|10540.4|10545.1|10541.9|10538.1|10534|1030
1612739100000|2021-02-07 23:05:00|10541.3|10540.3|10541.5|10540.5|10541.9|10540.9|10541|10540|569
1612739400000|2021-02-07 23:10:00|10541.8|10540.8|10540.7|10539.7|10541.8|10540.8|10540.1|10539.1|514
1612739700000|2021-02-07 23:15:00|10540.6|10539.6|10539.6|10538.6|10541.2|10540.2|10539.4|10538.4|368
1612740000000|2021-02-07 23:20:00|10539.7|10538.7|10542.4|10541.4|10542.4|10541.4|10538.5|10537.5|352
1612740300000|2021-02-07 23:25:00|10542.6|10541.6|10541.7|10540.7|10544|10543|10541.7|10540.7|214
1612740600000|2021-02-07 23:30:00|10541.6|10540.6|10540.6|10539.6|10541.7|10540.7|10539.8|10538.8|297
1612740900000|2021-02-07 23:35:00|10540.7|10539.7|10541.2|10540.2|10541.4|10540.4|10539.6|10538.6|185
1612741200000|2021-02-07 23:40:00|10541.3|10540.3|10539.2|10538.2|10541.7|10540.7|10539.2|10538.2|276
1612741500000|2021-02-07 23:45:00|10539.3|10538.3|10540.7|10539.7|10541.1|10540.1|10538.7|10537.7|419
1612741800000|2021-02-07 23:50:00|10540.6|10539.6|10538.5|10537.5|10541.7|10540.7|10538.4|10537.4|242
1612742100000|2021-02-07 23:55:00|10538.6|10537.6|10540.2|10539.2|10541.2|10540.2|10538.5|10537.5|280
1612742400000|2021-02-08 00:00:00|10540.1|10539.1|10537.9|10536.9|10541.8|10540.8|10535.1|10534.1|632
1612742700000|2021-02-08 00:05:00|10538|10537|10542.1|10541.1|10542.9|10541.9|10537|10536|492
1612743000000|2021-02-08 00:10:00|10541.9|10540.9|10542.3|10541.3|10545|10544|10540.1|10539.1|670
1612743300000|2021-02-08 00:15:00|10542.2|10541.2|10544.2|10543.2|10545.2|10544.2|10542.2|10541.2|603
1612743600000|2021-02-08 00:20:00|10544.1|10543.1|10546.6|10545.6|10546.9|10545.9|10543.5|10542.5|459
1612743900000|2021-02-08 00:25:00|10546.4|10545.4|10547.2|10546.2|10547.2|10546.2|10545.4|10544.4|349
1612744200000|2021-02-08 00:30:00|10547.1|10546.1|10549.3|10548.3|10550.9|10549.9|10546.9|10545.9|562
1612744500000|2021-02-08 00:35:00|10549.4|10548.4|10548.7|10547.7|10551.2|10550.2|10548.6|10547.6|359
1612744800000|2021-02-08 00:40:00|10548.6|10547.6|10550|10549|10551.1|10550.1|10548.1|10547.1|387
1612745100000|2021-02-08 00:45:00|10549.9|10548.9|10549.7|10548.7|10552.4|10551.4|10548.8|10547.8|342
1612745400000|2021-02-08 00:50:00|10549.9|10548.9|10550.7|10549.7|10553.5|10552.5|10549.6|10548.6|652
1612745700000|2021-02-08 00:55:00|10550.6|10549.6|10553.8|10552.8|10555.4|10554.4|10550.6|10549.6|605
1612746000000|2021-02-08 01:00:00|10553.7|10552.7|10552.2|10551.2|10554.4|10553.4|10551.8|10550.8|443
1612746300000|2021-02-08 01:05:00|10552.4|10551.4|10550.5|10549.5|10552.8|10551.8|10549.9|10548.9|316
1612746600000|2021-02-08 01:10:00|10550.6|10549.6|10549.4|10548.4|10551.8|10550.8|10549.3|10548.3|229
1612746900000|2021-02-08 01:15:00|10549.5|10548.5|10551.7|10550.7|10551.9|10550.9|10549.2|10548.2|243
1612747200000|2021-02-08 01:20:00|10551.2|10550.5|10549.6|10548.6|10552|10551|10549.5|10548.5|166
1612747500000|2021-02-08 01:25:00|10549.7|10548.7|10552.1|10551.1|10552.4|10551.4|10549.6|10548.6|215
1612747800000|2021-02-08 01:30:00|10552.2|10551.2|10552|10551|10554.8|10553.8|10551.9|10550.9|216
1612748100000|2021-02-08 01:35:00|10551.9|10550.9|10550.3|10549.3|10551.9|10550.9|10549.2|10548.2|260
1612748400000|2021-02-08 01:40:00|10550.2|10549.2|10550.8|10549.8|10550.9|10549.9|10549.1|10548.2|128
1612748700000|2021-02-08 01:45:00|10550.9|10549.9|10552.1|10551.1|10552.5|10551.5|10549.9|10548.9|224
1612749000000|2021-02-08 01:50:00|10552.2|10551.2|10551.1|10550.1|10552.9|10551.9|10550.6|10549.6|140
1612749300000|2021-02-08 01:55:00|10551.2|10550.2|10548.7|10547.7|10551.3|10550.3|10548.5|10547.5|219
1612749600000|2021-02-08 02:00:00|10548.6|10547.6|10549.3|10548.3|10549.7|10548.8|10548.4|10547.4|234
1612749900000|2021-02-08 02:05:00|10549.2|10548.2|10551.2|10550.2|10551.5|10550.5|10549.2|10548.2|280
1612750200000|2021-02-08 02:10:00|10551.3|10550.3|10550.5|10549.5|10551.3|10550.3|10549.7|10548.7|199
1612750500000|2021-02-08 02:15:00|10550.4|10549.4|10550.3|10549.3|10550.6|10549.6|10549.8|10548.8|125
1612750800000|2021-02-08 02:20:00|10550.4|10549.4|10551.7|10550.7|10552|10551|10550.4|10549.4|156
1612751100000|2021-02-08 02:25:00|10551.6|10550.6|10550.8|10549.8|10552.2|10551.4|10550.3|10549.4|178
1612751400000|2021-02-08 02:30:00|10550.9|10549.9|10551|10550|10551.7|10550.7|10550.5|10549.5|171
1612751700000|2021-02-08 02:35:00|10551.1|10550.1|10550.3|10549.3|10551.5|10550.6|10549.9|10548.9|178
1612752000000|2021-02-08 02:40:00|10550.4|10549.4|10551.3|10550.3|10551.3|10550.3|10549.5|10548.5|158
1612752300000|2021-02-08 02:45:00|10551.2|10550.2|10549.8|10548.8|10552|10551|10549.7|10548.7|152
1612752600000|2021-02-08 02:50:00|10549.9|10548.9|10548.6|10547.6|10550.3|10549.3|10548.2|10547.2|135
1612752900000|2021-02-08 02:55:00|10548.7|10547.7|10546.4|10545.4|10548.7|10547.7|10546.2|10545.2|174
1612753200000|2021-02-08 03:00:00|10546.6|10545.6|10545.4|10544.4|10546.8|10545.8|10545.2|10544.2|182
1612753500000|2021-02-08 03:05:00|10545.5|10544.5|10545.2|10544.2|10545.5|10544.7|10545.1|10544.2|75
1612753800000|2021-02-08 03:10:00|10545.3|10544.3|10545.1|10544.1|10545.6|10544.6|10544.6|10543.6|158
1612754100000|2021-02-08 03:15:00|10545|10544|10543.8|10542.8|10545.1|10544.1|10543.6|10542.6|152
1612754400000|2021-02-08 03:20:00|10543.7|10543|10544.3|10543.6|10544.9|10543.9|10543.7|10542.8|95
1612754700000|2021-02-08 03:25:00|10544.2|10543.3|10545.5|10544.5|10545.5|10544.6|10543.7|10542.8|140
1612755000000|2021-02-08 03:30:00|10545.6|10544.6|10546.9|10545.9|10547.1|10546.1|10545.3|10544.3|240
1612755300000|2021-02-08 03:35:00|10546.8|10545.8|10548.2|10547.2|10548.4|10547.5|10546.8|10545.8|92
1612755600000|2021-02-08 03:40:00|10547.8|10547.1|10548.5|10547.5|10548.5|10547.5|10547.2|10546.2|146
1612755900000|2021-02-08 03:45:00|10548.4|10547.4|10546.5|10545.5|10548.6|10547.6|10546.4|10545.4|159
1612756200000|2021-02-08 03:50:00|10546.4|10545.4|10548.3|10547.3|10548.3|10547.4|10546.3|10545.3|106
1612756500000|2021-02-08 03:55:00|10548.2|10547.2|10546.7|10545.7|10548.3|10547.4|10546.7|10545.7|94
1612756800000|2021-02-08 04:00:00|10546.8|10545.8|10547.2|10546.2|10547.2|10546.4|10546.4|10545.6|79
1612757100000|2021-02-08 04:05:00|10547.1|10546.1|10547.7|10546.7|10548.2|10547.3|10546.6|10545.8|171
1612757400000|2021-02-08 04:10:00|10547.8|10546.8|10547|10546.3|10547.9|10547.1|10547|10546.2|135
1612757700000|2021-02-08 04:15:00|10547.1|10546.4|10547.8|10546.8|10547.9|10546.9|10546.6|10545.6|93
1612758000000|2021-02-08 04:20:00|10547.7|10546.7|10549|10548|10549.1|10548.1|10547.1|10546.1|88
1612758300000|2021-02-08 04:25:00|10548.9|10547.9|10549.3|10548.3|10549.5|10548.5|10548.2|10547.3|139
1612758600000|2021-02-08 04:30:00|10549.4|10548.4|10550.5|10549.5|10550.7|10549.7|10549.2|10548.3|224
1612758900000|2021-02-08 04:35:00|10550.6|10549.6|10549.7|10548.7|10550.7|10549.7|10549.6|10548.6|114
1612759200000|2021-02-08 04:40:00|10549.6|10548.9|10551|10550|10551|10550|10549.5|10548.7|129
1612759500000|2021-02-08 04:45:00|10550.9|10549.9|10551.9|10550.9|10551.9|10550.9|10550.9|10549.9|100
1612759800000|2021-02-08 04:50:00|10551.8|10550.8|10551.5|10550.5|10552.1|10551.1|10551.2|10550.2|101
1612760100000|2021-02-08 04:55:00|10551.4|10550.7|10552.7|10551.7|10553|10552|10551.1|10550.1|148
1612760400000|2021-02-08 05:00:00|10552.8|10551.8|10550.6|10549.6|10552.8|10552|10550.5|10549.6|166
1612760700000|2021-02-08 05:05:00|10550.5|10549.5|10549.2|10548.2|10550.6|10549.6|10549.1|10548.2|162
1612761000000|2021-02-08 05:10:00|10549.3|10548.3|10551|10550|10551.6|10550.6|10548.3|10547.3|262
1612761300000|2021-02-08 05:15:00|10551.1|10550.1|10549.8|10548.8|10551.5|10550.5|10549.3|10548.4|209
1612761600000|2021-02-08 05:20:00|10549.7|10548.7|10549.7|10548.7|10550.4|10549.4|10549.5|10548.5|137
1612761900000|2021-02-08 05:25:00|10549.8|10548.8|10549.3|10548.3|10549.8|10549|10548.2|10547.2|153
1612762200000|2021-02-08 05:30:00|10549.2|10548.2|10550|10549|10551.4|10550.4|10548.9|10548|228
1612762500000|2021-02-08 05:35:00|10550.1|10549.1|10550.2|10549.2|10550.8|10549.8|10549.9|10548.9|126
1612762800000|2021-02-08 05:40:00|10550.1|10549.1|10549.5|10548.5|10550.3|10549.3|10548.7|10547.7|154
1612763100000|2021-02-08 05:45:00|10549.4|10548.4|10549.6|10548.6|10549.6|10548.6|10548.2|10547.2|152
1612763400000|2021-02-08 05:50:00|10549.7|10549|10550.7|10549.7|10550.8|10549.8|10549.7|10548.8|126
1612763700000|2021-02-08 05:55:00|10550.6|10549.6|10550.7|10549.7|10551.3|10550.3|10549.8|10548.8|191
1612764000000|2021-02-08 06:00:00|10550.6|10549.6|10552.1|10551.1|10552.2|10551.2|10550|10549.1|179
1612764300000|2021-02-08 06:05:00|10552.2|10551.2|10551.5|10550.5|10553.1|10552.1|10551.4|10550.4|202
1612764600000|2021-02-08 06:10:00|10551.4|10550.4|10551.1|10550.1|10552.2|10551.2|10550.8|10549.9|133
1612764900000|2021-02-08 06:15:00|10551|10550|10550.6|10549.6|10551.6|10550.6|10549.8|10548.9|146
1612765200000|2021-02-08 06:20:00|10550.8|10549.8|10552.2|10551.2|10552.3|10551.3|10550.5|10549.6|107
1612765500000|2021-02-08 06:25:00|10552.3|10551.3|10552.3|10551.6|10553.3|10552.3|10551.7|10550.9|130
1612765800000|2021-02-08 06:30:00|10552.4|10551.7|10551.8|10551.1|10552.5|10551.7|10551.7|10550.8|134
1612766100000|2021-02-08 06:35:00|10552|10551|10552|10551|10552.4|10551.5|10551.4|10550.4|108
1612766400000|2021-02-08 06:40:00|10551.9|10550.9|10552.7|10551.7|10553.1|10552.1|10551.7|10550.9|118
1612766700000|2021-02-08 06:45:00|10552.8|10551.8|10552.4|10551.4|10552.8|10551.8|10551.5|10550.6|129
1612767000000|2021-02-08 06:50:00|10552.3|10551.3|10551.9|10550.9|10552.7|10551.7|10551|10550|164
1612767300000|2021-02-08 06:55:00|10551.5|10550.5|10550.4|10549.4|10551.5|10550.5|10550|10549.1|122
1612767600000|2021-02-08 07:00:00|10550.5|10549.5|10549.4|10548.4|10551.8|10550.9|10548.5|10547.6|208
1612767900000|2021-02-08 07:05:00|10549.5|10548.5|10552.1|10551.1|10552.6|10551.6|10549.4|10548.4|268
1612768200000|2021-02-08 07:10:00|10552.2|10551.2|10550.8|10549.8|10553.1|10552.1|10550.8|10549.8|270
1612768500000|2021-02-08 07:15:00|10550.9|10549.9|10552|10551|10553.6|10552.6|10550.5|10549.5|298
1612768800000|2021-02-08 07:20:00|10552.2|10551.2|10551.4|10550.4|10553.3|10552.3|10550.9|10549.9|207
1612769100000|2021-02-08 07:25:00|10551.5|10550.5|10551|10550|10551.5|10550.5|10550.6|10549.6|190
1612769400000|2021-02-08 07:30:00|10550.9|10549.9|10550.2|10549.2|10552.2|10551.2|10550|10549.1|378
1612769700000|2021-02-08 07:35:00|10550.1|10549.1|10549.8|10548.8|10550.2|10549.2|10549|10548|183
1612770000000|2021-02-08 07:40:00|10549.6|10548.6|10547.9|10546.9|10550.3|10549.3|10547|10546|258
1612770300000|2021-02-08 07:45:00|10548|10547|10546|10545|10548|10547|10545.8|10544.8|137
1612770600000|2021-02-08 07:50:00|10545.9|10544.9|10547.3|10546.3|10547.7|10546.7|10545.9|10544.9|214
1612770900000|2021-02-08 07:55:00|10547.4|10546.4|10548.8|10547.8|10550.3|10549.3|10547.3|10546.3|276
1612771200000|2021-02-08 08:00:00|10548.7|10547.7|10546.2|10545.2|10549.1|10548.2|10545.9|10544.9|267
1612771500000|2021-02-08 08:05:00|10546.3|10545.3|10548.1|10547.1|10550|10549|10545.5|10544.6|300
1612771800000|2021-02-08 08:10:00|10548.2|10547.2|10550.4|10549.4|10551.1|10550.1|10548.2|10547.2|273
1612772100000|2021-02-08 08:15:00|10550.5|10549.5|10554.4|10553.4|10555.5|10554.5|10549.7|10548.7|426
1612772400000|2021-02-08 08:20:00|10554.3|10553.3|10554.3|10553.3|10554.4|10553.4|10552.1|10551.1|323
1612772700000|2021-02-08 08:25:00|10554.2|10553.2|10557.7|10556.7|10558.4|10557.4|10553.8|10552.9|316
1612773000000|2021-02-08 08:30:00|10557.6|10556.6|10558.8|10557.8|10559|10558|10556.6|10555.7|339
1612773300000|2021-02-08 08:35:00|10558.9|10557.9|10560.2|10559.2|10560.6|10559.6|10558.5|10557.6|296
1612773600000|2021-02-08 08:40:00|10560.4|10559.4|10564|10563|10564|10563.1|10559.9|10558.9|332
1612773900000|2021-02-08 08:45:00|10564.1|10563.1|10565.3|10564.3|10566.7|10565.7|10562.8|10561.8|434
1612774200000|2021-02-08 08:50:00|10565.2|10564.2|10565.6|10564.6|10567.8|10566.8|10565.2|10564.2|411
1612774500000|2021-02-08 08:55:00|10565.7|10564.7|10562.4|10561.4|10566|10565.1|10562.2|10561.4|367
1612774800000|2021-02-08 09:00:00|10562.5|10561.5|10559.7|10558.7|10563.1|10562.1|10558.8|10557.9|358
1612775100000|2021-02-08 09:05:00|10559.6|10558.6|10562.1|10561.1|10563.3|10562.4|10559.6|10558.6|336
1612775400000|2021-02-08 09:10:00|10562.2|10561.2|10561.1|10560.1|10562.9|10561.9|10560.7|10559.7|308
1612775700000|2021-02-08 09:15:00|10561.2|10560.2|10561.2|10560.2|10563.4|10562.4|10560.7|10559.7|242
1612776000000|2021-02-08 09:20:00|10561.3|10560.3|10561.2|10560.2|10562.8|10561.8|10560.8|10559.8|236
1612776300000|2021-02-08 09:25:00|10561.1|10560.1|10560.4|10559.4|10561.6|10560.6|10558.7|10557.7|295
1612776600000|2021-02-08 09:30:00|10560.5|10559.5|10559.3|10558.3|10561|10560|10558.4|10557.6|327
1612776900000|2021-02-08 09:35:00|10559.4|10558.4|10559.9|10558.9|10561.1|10560.1|10558.3|10557.4|250
1612777200000|2021-02-08 09:40:00|10560|10559|10561.3|10560.3|10562.6|10561.6|10559.9|10558.9|254
1612777500000|2021-02-08 09:45:00|10561.1|10560.1|10562.9|10561.9|10562.9|10561.9|10560.4|10559.6|277
1612777800000|2021-02-08 09:50:00|10562.8|10561.8|10561.1|10560.1|10563|10562.1|10560.8|10559.9|146
1612778100000|2021-02-08 09:55:00|10561.2|10560.2|10561.1|10560.1|10562|10561|10560.5|10559.6|222
1612778400000|2021-02-08 10:00:00|10561|10560|10562.1|10561.4|10562.3|10561.5|10560.4|10559.5|209
1612778700000|2021-02-08 10:05:00|10562.2|10561.5|10562|10561|10563.1|10562.2|10561.5|10560.5|193
1612779000000|2021-02-08 10:10:00|10562.1|10561.1|10562.1|10561.1|10562.1|10561.1|10560.9|10559.9|156
1612779300000|2021-02-08 10:15:00|10562|10561|10562.7|10561.7|10562.7|10561.7|10561.3|10560.4|249
1612779600000|2021-02-08 10:20:00|10562.6|10561.6|10562.8|10561.8|10562.9|10561.9|10561.7|10560.7|144
1612779900000|2021-02-08 10:25:00|10562.9|10561.9|10565|10564|10566.1|10565.1|10562.5|10561.8|352
1612780200000|2021-02-08 10:30:00|10564.9|10563.9|10566.6|10565.6|10567.1|10566.1|10563.8|10562.8|322
1612780500000|2021-02-08 10:35:00|10566.5|10565.5|10565.1|10564.1|10567.1|10566.1|10565|10564|205
1612780800000|2021-02-08 10:40:00|10565|10564.3|10564.4|10563.4|10565.6|10564.6|10563.8|10563|244
1612781100000|2021-02-08 10:45:00|10564.3|10563.3|10563|10562|10564.4|10563.4|10562.2|10561.4|320
1612781400000|2021-02-08 10:50:00|10563.1|10562.1|10563.6|10562.6|10563.6|10562.6|10562.2|10561.2|266
1612781700000|2021-02-08 10:55:00|10563.5|10562.5|10563.7|10562.7|10563.9|10563|10563|10562|183
1612782000000|2021-02-08 11:00:00|10563.6|10562.6|10561.5|10560.5|10563.6|10562.7|10561.2|10560.3|256
1612782300000|2021-02-08 11:05:00|10561.6|10560.6|10561.4|10560.4|10561.8|10561|10560.3|10559.3|201
1612782600000|2021-02-08 11:10:00|10561.5|10560.5|10560.6|10559.6|10562.1|10561.1|10560|10559.1|247
1612782900000|2021-02-08 11:15:00|10560.5|10559.5|10560.9|10559.9|10561.4|10560.4|10560.1|10559.3|153
1612783200000|2021-02-08 11:20:00|10560.8|10559.8|10561.1|10560.1|10561.3|10560.3|10559.8|10558.8|186
1612783500000|2021-02-08 11:25:00|10561.2|10560.2|10562.2|10561.5|10562.4|10561.5|10560.5|10559.6|158
1612783800000|2021-02-08 11:30:00|10562.3|10561.3|10559.9|10558.9|10562.6|10561.8|10558.7|10557.7|288
1612784100000|2021-02-08 11:35:00|10559.6|10559|10560.3|10559.3|10560.7|10559.8|10558.7|10557.8|211
1612784400000|2021-02-08 11:40:00|10560.2|10559.2|10561.7|10560.7|10561.7|10560.7|10559.5|10558.8|222
1612784700000|2021-02-08 11:45:00|10561.6|10560.6|10561.2|10560.2|10561.9|10560.9|10560.5|10559.6|242
1612785000000|2021-02-08 11:50:00|10561.3|10560.3|10560.9|10559.9|10562.5|10561.5|10560.6|10559.7|182
1612785300000|2021-02-08 11:55:00|10561|10560|10563.1|10562.1|10563.2|10562.2|10560.6|10559.6|172
1612785600000|2021-02-08 12:00:00|10563.2|10562.2|10562.9|10561.9|10564.6|10563.6|10562.8|10561.9|292
1612785900000|2021-02-08 12:05:00|10563|10562|10563.7|10563|10563.9|10563|10562.8|10562|148
1612786200000|2021-02-08 12:10:00|10563.6|10562.9|10563.5|10562.5|10564.8|10563.8|10563.2|10562.4|192
1612786500000|2021-02-08 12:15:00|10563.6|10562.6|10565.2|10564.2|10565.7|10564.7|10563.6|10562.6|239
1612786800000|2021-02-08 12:20:00|10565.3|10564.3|10562.7|10561.7|10565.3|10564.4|10561.9|10561|301
1612787100000|2021-02-08 12:25:00|10562.8|10561.8|10562.8|10561.8|10564.4|10563.4|10562.3|10561.3|294
1612787400000|2021-02-08 12:30:00|10562.7|10561.7|10561.9|10560.9|10562.8|10561.8|10561.4|10560.4|223
1612787700000|2021-02-08 12:35:00|10562|10561|10561|10560|10562.6|10561.8|10559.8|10558.8|326
1612788000000|2021-02-08 12:40:00|10560.9|10559.9|10561.7|10560.7|10562.3|10561.5|10560.6|10559.8|272
1612788300000|2021-02-08 12:45:00|10561.8|10560.8|10560|10559|10561.8|10560.8|10559.2|10558.2|256
1612788600000|2021-02-08 12:50:00|10559.8|10559.1|10557|10556|10560.2|10559.3|10556.9|10555.9|377
1612788900000|2021-02-08 12:55:00|10556.9|10555.9|10556|10555|10557.2|10556.2|10554.7|10553.7|376
1612789200000|2021-02-08 13:00:00|10555.9|10554.9|10557.2|10556.2|10558.3|10557.3|10553.3|10552.4|410
1612789500000|2021-02-08 13:05:00|10557.1|10556.4|10559.8|10558.8|10561.1|10560.1|10557|10556.3|299
1612789800000|2021-02-08 13:10:00|10559.9|10558.9|10558.7|10557.7|10560.8|10559.8|10558.4|10557.4|387
1612790100000|2021-02-08 13:15:00|10558.8|10557.8|10557.6|10556.6|10559.3|10558.4|10557.1|10556.2|247
1612790400000|2021-02-08 13:20:00|10557.7|10556.7|10559.2|10558.2|10560.3|10559.4|10557.2|10556.2|356
1612790700000|2021-02-08 13:25:00|10559.8|10558.8|10558.4|10557.4|10559.8|10558.9|10557.6|10556.6|252
1612791000000|2021-02-08 13:30:00|10558.5|10557.5|10559.2|10558.2|10559.8|10558.8|10557.7|10556.7|267
1612791300000|2021-02-08 13:35:00|10559.3|10558.3|10554.6|10553.6|10559.3|10558.3|10554.4|10553.6|292
1612791600000|2021-02-08 13:40:00|10554.7|10553.7|10553.3|10552.3|10555.4|10554.4|10552.4|10551.4|350
1612791900000|2021-02-08 13:45:00|10553.4|10552.4|10549|10548|10553.7|10552.8|10547.6|10546.6|385
1612792200000|2021-02-08 13:50:00|10548.7|10547.7|10547.2|10546.2|10549|10548|10546.9|10545.9|419
1612792500000|2021-02-08 13:55:00|10547|10546.3|10548.6|10547.6|10548.7|10547.7|10545|10544|553
1612792800000|2021-02-08 14:00:00|10548.7|10547.7|10548.3|10547.3|10548.9|10547.9|10545.4|10544.5|372
1612793100000|2021-02-08 14:05:00|10548.2|10547.2|10544.4|10543.7|10548.2|10547.3|10544.2|10543.2|439
1612793400000|2021-02-08 14:10:00|10544.6|10543.6|10542|10541|10544.6|10543.6|10541.5|10540.5|489
1612793700000|2021-02-08 14:15:00|10542.1|10541.1|10541.9|10540.9|10543.8|10542.9|10540.1|10539.1|339
1612794000000|2021-02-08 14:20:00|10541.7|10540.7|10543.4|10542.4|10543.5|10542.5|10540|10539.1|293
1612794300000|2021-02-08 14:25:00|10543.2|10542.2|10539.2|10538.2|10543.2|10542.2|10538.3|10537.3|344
1612794600000|2021-02-08 14:30:00|10539|10538.3|10536.5|10535.5|10539.4|10538.5|10536.1|10535.3|420
1612794900000|2021-02-08 14:35:00|10536.3|10535.3|10534.2|10533.2|10537.4|10536.6|10533.4|10532.4|410
1612795200000|2021-02-08 14:40:00|10534.3|10533.3|10536.4|10535.4|10538.5|10537.5|10532|10531|452
1612795500000|2021-02-08 14:45:00|10536.3|10535.3|10536.6|10535.6|10536.6|10535.6|10532.6|10531.7|325
1612795800000|2021-02-08 14:50:00|10536.7|10535.7|10534.7|10533.7|10537.6|10536.7|10533.4|10532.5|318
1612796100000|2021-02-08 14:55:00|10534.8|10533.8|10537.5|10536.5|10538.7|10537.7|10534|10533|348
1612796400000|2021-02-08 15:00:00|10537.4|10536.4|10532.2|10531.2|10537.4|10536.4|10532.2|10531.2|567
1612796700000|2021-02-08 15:05:00|10532.1|10531.1|10534.5|10533.5|10535.9|10534.9|10530|10529|579
1612797000000|2021-02-08 15:10:00|10534.4|10533.7|10534.5|10533.5|10535.3|10534.3|10533|10532|426
1612797300000|2021-02-08 15:15:00|10534.3|10533.3|10531.8|10530.8|10535.1|10534.1|10531|10530|402
1612797600000|2021-02-08 15:20:00|10531.7|10530.7|10534.2|10533.2|10534.3|10533.3|10531.4|10530.4|359
1612797900000|2021-02-08 15:25:00|10534.3|10533.3|10523.2|10522.2|10534.8|10533.8|10520.2|10519.2|609
1612798200000|2021-02-08 15:30:00|10523.1|10522.1|10521.1|10520.1|10524.7|10523.7|10518.6|10517.6|616
1612798500000|2021-02-08 15:35:00|10521.3|10520.3|10520.6|10519.6|10524.1|10523.1|10518.9|10517.9|596
1612798800000|2021-02-08 15:40:00|10520.5|10519.5|10518.4|10517.4|10521|10520|10518|10517|406
1612799100000|2021-02-08 15:45:00|10518.5|10517.5|10522.7|10521.7|10523.4|10522.5|10518.4|10517.4|489
1612799400000|2021-02-08 15:50:00|10522.5|10521.5|10520.8|10519.8|10522.5|10521.5|10516.9|10515.9|485
1612799700000|2021-02-08 15:55:00|10520.7|10519.7|10520.2|10519.2|10523.2|10522.2|10518.9|10517.9|549
1612800000000|2021-02-08 16:00:00|10520.1|10519.4|10517.3|10516.3|10520.4|10519.6|10517|10516.3|444
1612800300000|2021-02-08 16:05:00|10517.2|10516.5|10519.5|10518.5|10520.7|10519.7|10516.2|10515.2|464
1612800600000|2021-02-08 16:10:00|10519.6|10518.6|10519|10518|10519.6|10518.6|10515.6|10514.6|375
1612800900000|2021-02-08 16:15:00|10518.6|10517.6|10523.5|10522.5|10523.9|10522.9|10518.4|10517.4|415
1612801200000|2021-02-08 16:20:00|10523.4|10522.4|10526.8|10525.8|10526.9|10525.9|10523.4|10522.4|358
1612801500000|2021-02-08 16:25:00|10526.7|10525.7|10522.8|10521.8|10526.7|10525.7|10522.2|10521.3|393
1612801800000|2021-02-08 16:30:00|10522.9|10521.9|10524.6|10523.6|10525.5|10524.6|10522.4|10521.4|352
1612802100000|2021-02-08 16:35:00|10524.5|10523.5|10524.5|10523.5|10524.7|10523.8|10521.1|10520.1|324
1612802400000|2021-02-08 16:40:00|10524.6|10523.6|10523.4|10522.4|10525.3|10524.3|10522.1|10521.1|341
1612802700000|2021-02-08 16:45:00|10523.5|10522.5|10521.3|10520.3|10523.8|10522.8|10521|10520|312
1612803000000|2021-02-08 16:50:00|10521.4|10520.4|10519.2|10518.2|10521.8|10520.8|10518.9|10517.9|339
1612803300000|2021-02-08 16:55:00|10519.3|10518.6|10520.2|10519.2|10520.2|10519.3|10518.1|10517.1|462
1612803600000|2021-02-08 17:00:00|10520.1|10519.1|10521.5|10520.5|10521.8|10520.9|10519.7|10518.7|341
1612803900000|2021-02-08 17:05:00|10521.4|10520.4|10521|10520|10522.5|10521.5|10520.6|10519.6|250
1612804200000|2021-02-08 17:10:00|10520.9|10519.9|10521.5|10520.8|10522.3|10521.3|10520.7|10519.9|248
1612804500000|2021-02-08 17:15:00|10521.6|10520.9|10523.6|10522.6|10523.9|10523|10520.8|10519.8|251
1612804800000|2021-02-08 17:20:00|10523.5|10522.5|10522.1|10521.4|10523.9|10522.9|10521.7|10520.8|229
1612805100000|2021-02-08 17:25:00|10522.2|10521.2|10522.3|10521.3|10522.4|10521.5|10521.4|10520.4|155
1612805400000|2021-02-08 17:30:00|10522.4|10521.4|10522.3|10521.3|10522.5|10521.6|10521.4|10520.4|132
1612805700000|2021-02-08 17:35:00|10522.2|10521.2|10520.5|10519.5|10522.3|10521.3|10520.1|10519.1|162
1612806000000|2021-02-08 17:40:00|10520.4|10519.4|10520.1|10519.1|10520.7|10519.9|10519.7|10518.9|202
1612806300000|2021-02-08 17:45:00|10520.2|10519.2|10523.3|10522.3|10524|10523|10520.1|10519.1|232
1612806600000|2021-02-08 17:50:00|10523.2|10522.2|10523.2|10522.2|10524.1|10523.1|10522.4|10521.6|210
1612806900000|2021-02-08 17:55:00|10523.1|10522.1|10519.2|10518.2|10523.4|10522.4|10519.1|10518.1|296
1612807200000|2021-02-08 18:00:00|10519.3|10518.3|10521.9|10520.9|10522.3|10521.3|10519.1|10518.2|256
1612807500000|2021-02-08 18:05:00|10522|10521|10521.5|10520.5|10522.2|10521.3|10521.1|10520.1|152
1612807800000|2021-02-08 18:10:00|10521.6|10520.6|10521.6|10520.6|10522|10521.1|10520.7|10519.7|201
1612808100000|2021-02-08 18:15:00|10521.7|10520.7|10521.6|10520.9|10522|10521.2|10521.2|10520.2|150
1612808400000|2021-02-08 18:20:00|10521.5|10520.8|10521.2|10520.2|10521.8|10520.9|10521|10520.1|128
1612808700000|2021-02-08 18:25:00|10521.1|10520.1|10521.6|10520.6|10521.8|10521|10521|10520|123
1612809000000|2021-02-08 18:30:00|10521.7|10520.7|10521.2|10520.2|10521.8|10520.9|10521|10520.1|132
1612809300000|2021-02-08 18:35:00|10521.1|10520.1|10521.6|10520.6|10521.7|10520.7|10520.6|10519.7|86
1612809600000|2021-02-08 18:40:00|10521.7|10520.7|10521.6|10520.6|10521.9|10520.9|10521|10520.1|118
1612809900000|2021-02-08 18:45:00|10521.7|10520.7|10521.8|10520.8|10522.3|10521.3|10520.9|10520.1|117
1612810200000|2021-02-08 18:50:00|10521.7|10521|10522.1|10521.4|10522.5|10521.5|10521|10520.1|183
1612810500000|2021-02-08 18:55:00|10522.2|10521.5|10521.7|10520.7|10523.2|10522.4|10521.5|10520.6|173
1612810800000|2021-02-08 19:00:00|10521.8|10520.8|10523.5|10522.5|10524.1|10523.2|10521.2|10520.2|228
1612811100000|2021-02-08 19:05:00|10523.4|10522.4|10522.3|10521.3|10523.5|10522.6|10522.2|10521.2|188
1612811400000|2021-02-08 19:10:00|10522.4|10521.4|10523|10522|10523.3|10522.4|10522.2|10521.3|171
1612811700000|2021-02-08 19:15:00|10522.9|10521.9|10523.3|10522.6|10523.5|10522.7|10522.6|10521.6|165
1612812000000|2021-02-08 19:20:00|10523.4|10522.7|10524.1|10523.1|10524.7|10523.9|10523.4|10522.5|186
1612812300000|2021-02-08 19:25:00|10524|10523|10523.4|10522.4|10524.1|10523.3|10523.2|10522.2|95
1612812600000|2021-02-08 19:30:00|10523.5|10522.5|10523.3|10522.3|10524|10523|10522.6|10521.9|136
1612812900000|2021-02-08 19:35:00|10523.2|10522.2|10522.4|10521.4|10523.2|10522.3|10522.1|10521.1|116
1612813200000|2021-02-08 19:40:00|10522.3|10521.3|10522.8|10521.8|10522.8|10521.8|10522.1|10521.3|64
1612813500000|2021-02-08 19:45:00|10522.9|10521.9|10523|10522|10523.3|10522.5|10522.1|10521.2|165
1612813800000|2021-02-08 19:50:00|10522.9|10521.9|10521.6|10520.6|10523|10522|10521.2|10520.4|151
1612814100000|2021-02-08 19:55:00|10521.7|10520.7|10522.9|10521.9|10523|10522.1|10520.5|10519.6|259
1612814400000|2021-02-08 20:00:00|10522.8|10521.8|10522.2|10521.2|10522.9|10522|10521|10520|156
1612814700000|2021-02-08 20:05:00|10522.3|10521.3|10521|10520|10522.9|10521.9|10521|10520|167
1612815000000|2021-02-08 20:10:00|10520.9|10519.9|10518.7|10517.7|10521|10520|10518.5|10517.6|151
1612815300000|2021-02-08 20:15:00|10518.8|10517.8|10520.4|10519.4|10520.5|10519.6|10518.8|10517.8|187
1612815600000|2021-02-08 20:20:00|10520.5|10519.5|10519.2|10518.5|10520.5|10519.6|10519.2|10518.4|105
1612815900000|2021-02-08 20:25:00|10519.5|10518.6|10519.6|10518.6|10520.2|10519.3|10519.3|10518.3|117
1612816200000|2021-02-08 20:30:00|10519.5|10518.5|10520|10519|10520|10519|10518.3|10517.4|146
1612816500000|2021-02-08 20:35:00|10520.1|10519.1|10519.6|10518.6|10520.5|10519.6|10519|10518|164
1612816800000|2021-02-08 20:40:00|10519.5|10518.5|10520.1|10519.1|10520.6|10519.6|10519.3|10518.3|199
1612817100000|2021-02-08 20:45:00|10520|10519|10520.6|10519.6|10520.7|10520|10519.3|10518.4|197
1612817400000|2021-02-08 20:50:00|10520.7|10519.7|10520.5|10519.5|10520.9|10519.9|10519.2|10518.3|174
1612817700000|2021-02-08 20:55:00|10520.4|10519.4|10520.7|10519.7|10521.9|10521|10519.7|10518.7|210
1612818000000|2021-02-08 21:00:00|10520.8|10519.8|10522.6|10521.6|10523|10522|10520.8|10519.8|252
1612818300000|2021-02-08 21:05:00|10522.5|10521.5|10523.6|10522.6|10523.6|10522.6|10521.9|10520.9|158
1612818600000|2021-02-08 21:10:00|10523.7|10522.7|10525.1|10524.1|10525.2|10524.2|10523.4|10522.4|116
1612818900000|2021-02-08 21:15:00|10525|10524|10524.5|10523.5|10525|10524.1|10524.4|10523.4|57
1612819200000|2021-02-08 21:20:00|10524.4|10523.4|10523.9|10522.9|10525|10524|10523|10522.1|142
1612819500000|2021-02-08 21:25:00|10524.1|10523.1|10523.9|10522.9|10524.6|10523.8|10523.6|10522.6|132
1612819800000|2021-02-08 21:30:00|10523.8|10522.8|10523.5|10522.5|10523.8|10522.8|10522.8|10521.8|116
1612820100000|2021-02-08 21:35:00|10523.4|10522.4|10523|10522|10523.8|10522.8|10522.9|10521.9|180
1612820400000|2021-02-08 21:40:00|10523.1|10522.1|10523.6|10522.6|10523.7|10522.8|10523|10522|169
1612820700000|2021-02-08 21:45:00|10523.5|10522.5|10523.3|10522.3|10523.8|10522.8|10523.2|10522.2|249
1612821000000|2021-02-08 21:50:00|10523.4|10522.4|10522.6|10521.6|10523.8|10522.8|10522.1|10521.1|251
1612821300000|2021-02-08 21:55:00|10522.4|10521.4|10523.4|10522.4|10524.8|10523.4|10522.3|10521.1|205
1612821600000|2021-02-08 22:00:00|10525.5|10520.3|10526.1|10520.1|10527.9|10521.9|10524.6|10519.6|33
1612821900000|2021-02-08 22:05:00|10526.8|10520.8|10528.3|10522.3|10529.7|10523.7|10525.7|10519.7|1021
1612822200000|2021-02-08 22:10:00|10528.1|10522.1|10527.8|10521.8|10528.6|10522.6|10525.8|10519.8|1467
1612822500000|2021-02-08 22:15:00|10527.5|10521.5|10527.1|10521.1|10529.5|10523.5|10525.5|10519.5|1486
1612822800000|2021-02-08 22:20:00|10527|10521|10527.7|10521.7|10528.9|10522.9|10525.8|10519.8|1423
1612823100000|2021-02-08 22:25:00|10527.6|10521.6|10527.7|10521.7|10529.1|10523.1|10525.9|10519.9|1254
1612823400000|2021-02-08 22:30:00|10527.6|10521.6|10526.4|10520.4|10528.6|10522.6|10524.1|10519.3|707
1612823700000|2021-02-08 22:35:00|10526.5|10520.5|10526.8|10520.8|10528.2|10522.2|10526.2|10520.2|747
1612824000000|2021-02-08 22:40:00|10526.9|10520.9|10527.1|10521.1|10528.5|10522.5|10525.5|10519.5|792
1612824300000|2021-02-08 22:45:00|10527.7|10521.7|10526|10520.8|10528.4|10522.9|10526|10520.5|1453
1612824600000|2021-02-08 22:50:00|10525.9|10521.3|10526.3|10520.3|10527.6|10523.2|10525.2|10519.4|2037
1612824900000|2021-02-08 22:55:00|10526.4|10520.4|10527.1|10521.1|10527.6|10521.8|10525.7|10519.7|1667
1612825200000|2021-02-08 23:00:00|10527|10521|10523|10522|10527|10522.9|10523|10519.4|780
1612825500000|2021-02-08 23:05:00|10522.8|10521.8|10522.9|10521.9|10523.6|10522.6|10522.5|10521.7|161
1612825800000|2021-02-08 23:10:00|10523|10522|10521.7|10520.7|10523|10522|10521.5|10520.5|180
1612826100000|2021-02-08 23:15:00|10521.9|10520.9|10522|10521|10522.6|10521.6|10521.5|10520.5|116
1612826400000|2021-02-08 23:20:00|10521.8|10520.8|10522.5|10521.5|10522.7|10521.7|10521.3|10520.3|211
1612826700000|2021-02-08 23:25:00|10522.6|10521.6|10525.4|10524.4|10525.9|10524.9|10522.4|10521.4|239
1612827000000|2021-02-08 23:30:00|10525.1|10524.1|10526.4|10525.4|10526.9|10525.9|10523.6|10522.7|171
1612827300000|2021-02-08 23:35:00|10526.3|10525.3|10525.5|10524.5|10526.3|10525.3|10525.1|10524.1|91
1612827600000|2021-02-08 23:40:00|10525.6|10524.6|10522.6|10521.6|10525.6|10524.6|10522.5|10521.5|135
1612827900000|2021-02-08 23:45:00|10522.5|10521.5|10523.4|10522.4|10524.2|10523.2|10521.9|10520.9|284
1612828200000|2021-02-08 23:50:00|10523.3|10522.3|10522.4|10521.4|10523.4|10522.4|10522.3|10521.3|194
1612828500000|2021-02-08 23:55:00|10522.5|10521.5|10522.1|10521.1|10522.6|10521.6|10521.8|10520.9|172
1612828800000|2021-02-09 00:00:00|10521.9|10520.9|10519.1|10518.1|10523.4|10522.4|10518.7|10517.7|371
1612829100000|2021-02-09 00:05:00|10519.3|10518.3|10521.1|10520.1|10521.1|10520.1|10518.3|10517.3|255
1612829400000|2021-02-09 00:10:00|10521|10520|10519.2|10518.2|10521.1|10520.1|10517.8|10516.8|246
1612829700000|2021-02-09 00:15:00|10519.1|10518.1|10521|10520|10521.6|10520.6|10518.7|10517.8|303
1612830000000|2021-02-09 00:20:00|10520.9|10519.9|10520.4|10519.4|10521.1|10520.1|10520|10519|208
1612830300000|2021-02-09 00:25:00|10520.3|10519.3|10517.8|10516.8|10520.7|10519.7|10517.4|10516.4|268
1612830600000|2021-02-09 00:30:00|10517.9|10516.9|10515.8|10514.8|10518.1|10517.1|10515|10514|298
1612830900000|2021-02-09 00:35:00|10515.9|10514.9|10517.2|10516.2|10518.6|10517.6|10515.3|10514.4|271
1612831200000|2021-02-09 00:40:00|10517.3|10516.3|10517.5|10516.5|10519.9|10518.9|10517.3|10516.3|277
1612831500000|2021-02-09 00:45:00|10517.3|10516.6|10517|10516|10519|10518|10517|10516|219
1612831800000|2021-02-09 00:50:00|10517.1|10516.1|10516.7|10515.7|10519.8|10518.8|10515.6|10514.6|467
1612832100000|2021-02-09 00:55:00|10516.9|10515.9|10515.7|10514.7|10516.9|10515.9|10514.7|10513.7|392
1612832400000|2021-02-09 01:00:00|10515.6|10514.6|10515|10514|10515.7|10514.7|10513|10512|293
1612832700000|2021-02-09 01:05:00|10514.9|10513.9|10516.5|10515.5|10517.3|10516.3|10514.5|10513.6|233
1612833000000|2021-02-09 01:10:00|10516.4|10515.4|10515.3|10514.3|10516.4|10515.4|10514.2|10513.2|269
1612833300000|2021-02-09 01:15:00|10515.4|10514.4|10513.2|10512.2|10515.5|10514.5|10512.7|10511.9|257
1612833600000|2021-02-09 01:20:00|10513.1|10512.1|10512.8|10511.8|10513.5|10512.5|10511.2|10510.2|272
1612833900000|2021-02-09 01:25:00|10512.9|10511.9|10511.9|10510.9|10513.2|10512.2|10511.3|10510.3|266
1612834200000|2021-02-09 01:30:00|10511.8|10510.8|10515|10514|10515.1|10514.1|10511.7|10510.8|335
1612834500000|2021-02-09 01:35:00|10515.2|10514.2|10514.9|10513.9|10515.8|10514.8|10514.5|10513.6|299
1612834800000|2021-02-09 01:40:00|10515|10514|10513.2|10512.2|10515.5|10514.5|10513.2|10512.2|210
1612835100000|2021-02-09 01:45:00|10512.9|10511.9|10513.2|10512.2|10514.3|10513.3|10511.2|10510.2|300
1612835400000|2021-02-09 01:50:00|10513.3|10512.3|10513.3|10512.3|10514.3|10513.3|10512.8|10511.8|153
1612835700000|2021-02-09 01:55:00|10513.4|10512.4|10513.3|10512.3|10513.8|10512.8|10512.4|10511.4|173
1612836000000|2021-02-09 02:00:00|10513.2|10512.2|10510.6|10509.6|10513.3|10512.4|10510.3|10509.3|317
1612836300000|2021-02-09 02:05:00|10510.7|10509.7|10510.6|10509.6|10512.3|10511.3|10510.1|10509.2|234
1612836600000|2021-02-09 02:10:00|10510.7|10509.7|10505.4|10504.4|10510.8|10509.8|10504.7|10503.7|461
1612836900000|2021-02-09 02:15:00|10505.3|10504.3|10505.9|10504.9|10506.3|10505.4|10504.2|10503.4|325
1612837200000|2021-02-09 02:20:00|10505.8|10504.8|10504.8|10503.8|10506.9|10505.9|10504.4|10503.5|266
1612837500000|2021-02-09 02:25:00|10504.7|10503.7|10502.1|10501.1|10504.8|10503.8|10501.4|10500.6|366
1612837800000|2021-02-09 02:30:00|10501.9|10500.9|10501.5|10500.5|10502.5|10501.5|10499.4|10498.4|292
1612838100000|2021-02-09 02:35:00|10501.7|10500.7|10498.6|10497.6|10501.8|10500.8|10498.1|10497.1|357
1612838400000|2021-02-09 02:40:00|10498.4|10497.7|10500.1|10499.1|10501.6|10500.6|10498.4|10497.6|271
1612838700000|2021-02-09 02:45:00|10499.9|10498.9|10498.8|10497.8|10500.2|10499.2|10498.6|10497.6|206
1612839000000|2021-02-09 02:50:00|10498.4|10497.7|10493.7|10492.7|10498.4|10497.7|10492.5|10491.5|429
1612839300000|2021-02-09 02:55:00|10493.8|10492.8|10494.2|10493.2|10494.5|10493.5|10492.3|10491.3|466
1612839600000|2021-02-09 03:00:00|10494.3|10493.3|10494|10493|10495.8|10494.8|10493.5|10492.5|346
1612839900000|2021-02-09 03:05:00|10493.9|10492.9|10493.8|10492.8|10494.3|10493.3|10493.1|10492.2|189
1612840200000|2021-02-09 03:10:00|10493.7|10492.7|10494.3|10493.3|10494.8|10493.9|10493.6|10492.7|272
1612840500000|2021-02-09 03:15:00|10494.2|10493.2|10492.6|10491.6|10494.3|10493.4|10492.2|10491.2|244
1612840800000|2021-02-09 03:20:00|10492.5|10491.5|10493.6|10492.6|10494.1|10493.1|10492.4|10491.4|220
1612841100000|2021-02-09 03:25:00|10493.5|10492.5|10493.1|10492.1|10495.3|10494.3|10492.7|10491.8|225
1612841400000|2021-02-09 03:30:00|10493|10492|10491.2|10490.2|10493.1|10492.1|10490.4|10489.6|234
1612841700000|2021-02-09 03:35:00|10491.3|10490.3|10492.3|10491.3|10493.8|10492.9|10491.1|10490.1|209
1612842000000|2021-02-09 03:40:00|10492.2|10491.2|10492.5|10491.5|10495.3|10494.3|10491.6|10490.6|250
1612842300000|2021-02-09 03:45:00|10492.6|10491.6|10493.6|10492.6|10494|10493|10492.4|10491.4|191
1612842600000|2021-02-09 03:50:00|10493.7|10492.7|10492.5|10491.5|10494.4|10493.5|10492.4|10491.4|178
1612842900000|2021-02-09 03:55:00|10492.6|10491.9|10493.4|10492.4|10494.3|10493.4|10492.6|10491.6|139
1612843200000|2021-02-09 04:00:00|10493.5|10492.5|10491.8|10490.8|10494.4|10493.4|10491.1|10490.1|263
1612843500000|2021-02-09 04:05:00|10491.9|10490.9|10491.8|10490.8|10492.9|10491.9|10491.5|10490.6|171
1612843800000|2021-02-09 04:10:00|10491.9|10490.9|10490.9|10489.9|10492.1|10491.1|10490.5|10489.6|126
1612844100000|2021-02-09 04:15:00|10491.1|10490.1|10490.7|10489.7|10491.3|10490.3|10490.5|10489.6|146
1612844400000|2021-02-09 04:20:00|10490.9|10489.9|10487.8|10486.8|10491.1|10490.2|10487.8|10486.8|182
1612844700000|2021-02-09 04:25:00|10487.9|10486.9|10484.9|10483.9|10488.6|10487.6|10484.5|10483.5|245
1612845000000|2021-02-09 04:30:00|10485|10484|10485.1|10484.1|10486.2|10485.3|10484.4|10483.4|191
1612845300000|2021-02-09 04:35:00|10485.2|10484.2|10485|10484|10485.6|10484.6|10484.4|10483.4|221
1612845600000|2021-02-09 04:40:00|10484.9|10483.9|10484.7|10483.7|10486.1|10485.2|10484.6|10483.6|239
1612845900000|2021-02-09 04:45:00|10484.8|10483.8|10485|10484|10485.5|10484.5|10484.3|10483.3|173
1612846200000|2021-02-09 04:50:00|10485.1|10484.1|10487.4|10486.4|10488.4|10487.4|10485.1|10484.1|282
1612846500000|2021-02-09 04:55:00|10487.3|10486.3|10488.2|10487.2|10489|10488.2|10487.3|10486.3|251
1612846800000|2021-02-09 05:00:00|10488.3|10487.3|10486.9|10485.9|10488.4|10487.4|10485.9|10484.9|160
1612847100000|2021-02-09 05:05:00|10486.7|10485.7|10487.8|10487.1|10489.4|10488.4|10486.4|10485.4|209
1612847400000|2021-02-09 05:10:00|10487.7|10487|10486.6|10485.6|10487.8|10487.1|10486.4|10485.4|189
1612847700000|2021-02-09 05:15:00|10486.8|10485.8|10487.6|10486.6|10487.8|10486.8|10486.5|10485.5|165
1612848000000|2021-02-09 05:20:00|10487.5|10486.5|10487.5|10486.5|10488.5|10487.5|10487.2|10486.2|164
1612848300000|2021-02-09 05:25:00|10487.4|10486.4|10489.3|10488.3|10489.4|10488.5|10487.3|10486.4|165
1612848600000|2021-02-09 05:30:00|10489.4|10488.4|10490.8|10489.8|10491|10490|10488.6|10487.7|249
1612848900000|2021-02-09 05:35:00|10490.7|10489.7|10490.8|10489.8|10491.5|10490.5|10490.2|10489.2|235
1612849200000|2021-02-09 05:40:00|10490.9|10489.9|10489.8|10488.8|10491.1|10490.1|10489.1|10488.1|225
1612849500000|2021-02-09 05:45:00|10490|10489|10490.7|10489.7|10491.7|10490.8|10489.6|10488.6|193
1612849800000|2021-02-09 05:50:00|10490.4|10489.4|10490.8|10489.8|10490.8|10489.8|10489.6|10488.6|221
1612850100000|2021-02-09 05:55:00|10490.7|10489.7|10490.4|10489.4|10491.3|10490.4|10489.9|10488.9|228
1612850400000|2021-02-09 06:00:00|10490.3|10489.3|10490.6|10489.6|10492.7|10491.7|10489.8|10488.9|272
1612850700000|2021-02-09 06:05:00|10490.5|10489.5|10489|10488|10490.7|10489.7|10488.5|10487.6|163
1612851000000|2021-02-09 06:10:00|10489.1|10488.1|10486.6|10485.6|10489.1|10488.2|10486.5|10485.6|208
1612851300000|2021-02-09 06:15:00|10486.7|10485.7|10486.6|10485.6|10487|10486|10485|10484|185
1612851600000|2021-02-09 06:20:00|10486.7|10485.7|10487.5|10486.5|10487.7|10486.8|10486.3|10485.4|189
1612851900000|2021-02-09 06:25:00|10487.4|10486.4|10485.9|10485.2|10487.6|10486.7|10485.7|10484.7|188
1612852200000|2021-02-09 06:30:00|10486|10485.3|10487.3|10486.3|10487.9|10486.9|10485.9|10485.1|201
1612852500000|2021-02-09 06:35:00|10487.4|10486.4|10486.5|10485.5|10487.4|10486.4|10486.4|10485.4|133
1612852800000|2021-02-09 06:40:00|10486.4|10485.4|10485.2|10484.2|10486.5|10485.5|10484.5|10483.5|194
1612853100000|2021-02-09 06:45:00|10485.1|10484.1|10485.8|10484.8|10486.3|10485.3|10485|10484|135
1612853400000|2021-02-09 06:50:00|10485.7|10484.7|10486.2|10485.2|10486.6|10485.6|10485.4|10484.4|212
1612853700000|2021-02-09 06:55:00|10486|10485.3|10485.2|10484.2|10486.6|10485.6|10485.2|10484.2|256
1612854000000|2021-02-09 07:00:00|10484.9|10483.9|10484.5|10483.5|10485.4|10484.4|10483.6|10482.7|349
1612854300000|2021-02-09 07:05:00|10484.4|10483.4|10480.8|10479.8|10484.9|10484.1|10480.7|10479.7|346
1612854600000|2021-02-09 07:10:00|10480.9|10479.9|10478.6|10477.6|10481.2|10480.2|10478.4|10477.4|373
1612854900000|2021-02-09 07:15:00|10478.4|10477.4|10476.6|10475.6|10479|10478.2|10476.2|10475.2|359
1612855200000|2021-02-09 07:20:00|10476.5|10475.5|10477|10476|10477.5|10476.6|10475.4|10474.4|304
1612855500000|2021-02-09 07:25:00|10477.2|10476.2|10479.5|10478.5|10480.7|10479.7|10477.1|10476.1|377
1612855800000|2021-02-09 07:30:00|10479.7|10478.7|10483.1|10482.1|10484.6|10483.7|10479.6|10478.6|439
1612856100000|2021-02-09 07:35:00|10483|10482|10483.2|10482.2|10483.9|10482.9|10482.4|10481.4|266
1612856400000|2021-02-09 07:40:00|10483.1|10482.1|10483.1|10482.1|10483.9|10482.9|10481.4|10480.4|244
1612856700000|2021-02-09 07:45:00|10483.2|10482.2|10481.3|10480.3|10483.9|10482.9|10481.2|10480.2|180
1612857000000|2021-02-09 07:50:00|10481.2|10480.2|10480.3|10479.3|10481.4|10480.4|10480.2|10479.2|200
1612857300000|2021-02-09 07:55:00|10480.1|10479.1|10478.1|10477.1|10480.1|10479.1|10475.4|10474.4|273
1612857600000|2021-02-09 08:00:00|10478|10477|10483.6|10482.6|10483.7|10482.9|10477|10476|539
1612857900000|2021-02-09 08:05:00|10483.5|10482.5|10482.3|10481.3|10483.5|10482.5|10481.5|10480.5|386
1612858200000|2021-02-09 08:10:00|10482.2|10481.2|10483.3|10482.3|10483.5|10482.6|10481.6|10480.6|320
1612858500000|2021-02-09 08:15:00|10483.4|10482.4|10486.7|10485.7|10487.1|10486.1|10481.5|10480.5|409
1612858800000|2021-02-09 08:20:00|10486.8|10485.8|10487.5|10486.5|10488.8|10487.8|10485.8|10484.8|437
1612859100000|2021-02-09 08:25:00|10487.6|10486.6|10487.4|10486.4|10489.3|10488.4|10486.1|10485.1|284
1612859400000|2021-02-09 08:30:00|10487.3|10486.3|10487.9|10486.9|10488.2|10487.2|10484.5|10483.5|379
1612859700000|2021-02-09 08:35:00|10488.1|10487.1|10483.9|10482.9|10488.2|10487.2|10483.3|10482.5|318
1612860000000|2021-02-09 08:40:00|10483.8|10482.8|10479.6|10478.6|10484.7|10483.7|10479.4|10478.4|401
1612860300000|2021-02-09 08:45:00|10479.7|10478.7|10478.7|10477.7|10479.7|10478.7|10476.4|10475.4|479
1612860600000|2021-02-09 08:50:00|10478.8|10477.8|10478.3|10477.3|10479.8|10478.8|10476.7|10475.7|467
1612860900000|2021-02-09 08:55:00|10478.4|10477.4|10477.9|10476.9|10478.7|10477.7|10476.8|10475.8|383
1612861200000|2021-02-09 09:00:00|10477.7|10476.7|10477.4|10476.4|10478|10477|10475.5|10474.6|420
1612861500000|2021-02-09 09:05:00|10477.5|10476.5|10471|10470|10477.6|10476.6|10470.6|10469.6|475
1612861800000|2021-02-09 09:10:00|10471.1|10470.1|10470.3|10469.3|10472.1|10471.2|10469.8|10468.8|362
1612862100000|2021-02-09 09:15:00|10470.4|10469.4|10469.3|10468.3|10471.1|10470.1|10468.4|10467.5|382
1612862400000|2021-02-09 09:20:00|10469.1|10468.1|10468.2|10467.2|10469.3|10468.3|10467.1|10466.1|390
1612862700000|2021-02-09 09:25:00|10468.3|10467.3|10471.1|10470.1|10472.7|10471.7|10468.3|10467.3|421
1612863000000|2021-02-09 09:30:00|10471|10470|10464|10463|10471|10470|10463.5|10462.6|473
1612863300000|2021-02-09 09:35:00|10463.9|10462.9|10464.6|10463.6|10465.9|10464.9|10463.9|10462.9|339
1612863600000|2021-02-09 09:40:00|10464.7|10463.7|10462.2|10461.2|10464.9|10463.9|10461.3|10460.3|446
1612863900000|2021-02-09 09:45:00|10462.3|10461.3|10459.2|10458.2|10463.4|10462.4|10458.7|10457.7|358
1612864200000|2021-02-09 09:50:00|10459.1|10458.1|10457.6|10456.6|10460.6|10459.6|10457.4|10456.6|276
1612864500000|2021-02-09 09:55:00|10457.7|10456.7|10457.2|10456.2|10457.8|10456.8|10454.1|10453.1|489
1612864800000|2021-02-09 10:00:00|10457.3|10456.3|10460.6|10459.6|10460.8|10459.8|10457.3|10456.3|455
1612865100000|2021-02-09 10:05:00|10460.5|10459.5|10461.9|10460.9|10462.6|10461.6|10460.4|10459.4|296
1612865400000|2021-02-09 10:10:00|10462|10461|10459.8|10458.8|10462.2|10461.2|10459.7|10458.7|301
1612865700000|2021-02-09 10:15:00|10459.7|10458.7|10461.5|10460.5|10461.6|10460.6|10459|10458|375
1612866000000|2021-02-09 10:20:00|10461.4|10460.4|10465.8|10464.8|10466.3|10465.3|10461.4|10460.4|481
1612866300000|2021-02-09 10:25:00|10465.7|10464.7|10465.1|10464.1|10465.7|10464.7|10463.2|10462.2|311
1612866600000|2021-02-09 10:30:00|10464.9|10463.9|10465.1|10464.1|10465.8|10464.8|10464.4|10463.4|267
1612866900000|2021-02-09 10:35:00|10465.2|10464.2|10461.5|10460.5|10465.3|10464.3|10460.8|10459.8|406
1612867200000|2021-02-09 10:40:00|10461.3|10460.3|10463.7|10462.7|10464.7|10463.8|10460.9|10459.9|317
1612867500000|2021-02-09 10:45:00|10463.6|10462.6|10462.9|10461.9|10463.9|10462.9|10461.7|10460.7|297
1612867800000|2021-02-09 10:50:00|10463|10462|10461.6|10460.6|10463.7|10462.7|10460.8|10459.8|294
1612868100000|2021-02-09 10:55:00|10461.5|10460.5|10465.8|10465.1|10466.2|10465.2|10461.5|10460.5|408
1612868400000|2021-02-09 11:00:00|10466|10465.3|10468.1|10467.1|10468.5|10467.5|10465.7|10465|393
1612868700000|2021-02-09 11:05:00|10468.2|10467.2|10470.4|10469.4|10470.9|10469.9|10468.1|10467.1|358
1612869000000|2021-02-09 11:10:00|10470.3|10469.3|10472.3|10471.3|10472.8|10472|10470.1|10469.1|362
1612869300000|2021-02-09 11:15:00|10472.4|10471.4|10468.9|10467.9|10472.9|10471.9|10468.9|10467.9|254
1612869600000|2021-02-09 11:20:00|10469|10468|10469.7|10468.7|10469.8|10468.8|10468.3|10467.4|252
1612869900000|2021-02-09 11:25:00|10469.8|10468.8|10469.1|10468.1|10471.3|10470.3|10468.2|10467.2|284
1612870200000|2021-02-09 11:30:00|10469.2|10468.2|10469.2|10468.2|10470|10469|10468.7|10467.7|191
1612870500000|2021-02-09 11:35:00|10469.3|10468.3|10469.8|10468.8|10470.4|10469.4|10469.2|10468.2|171
1612870800000|2021-02-09 11:40:00|10469.9|10468.9|10467.2|10466.2|10470|10469|10467.2|10466.2|254
1612871100000|2021-02-09 11:45:00|10467.3|10466.3|10466.5|10465.5|10467.4|10466.4|10465.8|10464.8|316
1612871400000|2021-02-09 11:50:00|10466.4|10465.4|10465.1|10464.1|10466.7|10465.7|10464.4|10463.4|318
1612871700000|2021-02-09 11:55:00|10465.4|10464.4|10465.7|10464.7|10466|10465|10465.3|10464.3|151
1612872000000|2021-02-09 12:00:00|10465.6|10464.6|10465.6|10464.9|10465.9|10465|10464.6|10463.7|148
1612872300000|2021-02-09 12:05:00|10465.9|10465|10469.4|10468.4|10469.7|10468.8|10465.7|10464.7|234
1612872600000|2021-02-09 12:10:00|10469.5|10468.5|10469.5|10468.5|10469.9|10469.1|10467.6|10466.9|286
1612872900000|2021-02-09 12:15:00|10469.4|10468.4|10466.6|10465.9|10469.6|10468.9|10466.4|10465.7|197
1612873200000|2021-02-09 12:20:00|10466.5|10465.8|10465.4|10464.7|10466.8|10466|10463.7|10463|246
1612873500000|2021-02-09 12:25:00|10465.5|10464.8|10465|10464.3|10467.2|10466.3|10464.8|10463.9|287
1612873800000|2021-02-09 12:30:00|10465.1|10464.4|10463|10462.3|10465.4|10464.6|10462.4|10461.5|204
1612874100000|2021-02-09 12:35:00|10462.8|10462.1|10461.9|10460.9|10464.1|10463.3|10461.6|10460.8|241
1612874400000|2021-02-09 12:40:00|10461.8|10460.8|10464|10463|10464.3|10463.5|10461.4|10460.7|212
1612874700000|2021-02-09 12:45:00|10464.1|10463.1|10464.4|10463.7|10465.5|10464.7|10463.8|10463|249
1612875000000|2021-02-09 12:50:00|10464.3|10463.6|10463.5|10462.8|10464.6|10463.7|10463.4|10462.5|168
1612875300000|2021-02-09 12:55:00|10463.4|10462.7|10462.3|10461.6|10464.1|10463.4|10462.3|10461.6|229
1612875600000|2021-02-09 13:00:00|10462.2|10461.5|10462.4|10461.7|10463.3|10462.5|10461.1|10460.3|378
1612875900000|2021-02-09 13:05:00|10462.8|10461.8|10461.3|10460.6|10464|10463.3|10460.9|10460.2|301
1612876200000|2021-02-09 13:10:00|10461.4|10460.7|10456.5|10455.8|10461.6|10460.9|10456.5|10455.8|344
1612876500000|2021-02-09 13:15:00|10456.4|10455.7|10461.3|10460.3|10462.8|10462|10456.3|10455.6|408
1612876800000|2021-02-09 13:20:00|10461.4|10460.6|10461.7|10461|10464|10463.3|10460.3|10459.6|431
1612877100000|2021-02-09 13:25:00|10461.8|10461.1|10465.9|10465.2|10467.5|10466.7|10461.6|10460.9|477
1612877400000|2021-02-09 13:30:00|10466|10465.3|10470.3|10469.6|10470.6|10469.8|10465.3|10464.6|483
1612877700000|2021-02-09 13:35:00|10469.9|10469.2|10467.7|10467|10470.9|10470.1|10466.4|10465.5|386
1612878000000|2021-02-09 13:40:00|10467.6|10466.9|10466.1|10465.4|10468.6|10467.9|10466|10465.3|310
1612878300000|2021-02-09 13:45:00|10466.2|10465.5|10466.5|10465.5|10467.1|10466.4|10463.9|10463|323
1612878600000|2021-02-09 13:50:00|10466.4|10465.7|10468.1|10467.4|10469.2|10468.3|10466.4|10465.7|341
1612878900000|2021-02-09 13:55:00|10468.2|10467.5|10462.5|10461.5|10469|10468.1|10460.7|10459.7|407
1612879200000|2021-02-09 14:00:00|10462.2|10461.6|10462.9|10462.2|10465.7|10464.7|10461.5|10460.7|409
1612879500000|2021-02-09 14:05:00|10463|10462.3|10463.7|10463|10465.5|10464.8|10461.5|10460.8|409
1612879800000|2021-02-09 14:10:00|10463.8|10463.1|10466.2|10465.5|10466.6|10465.8|10463.8|10462.9|334
1612880100000|2021-02-09 14:15:00|10466.1|10465.4|10466.2|10465.5|10468.3|10467.4|10463.6|10462.8|479
1612880400000|2021-02-09 14:20:00|10466.3|10465.6|10467.3|10466.6|10469.3|10468.5|10465.8|10465.1|307
1612880700000|2021-02-09 14:25:00|10467.1|10466.4|10467.3|10466.3|10468.1|10467.3|10464.6|10463.9|274
1612881000000|2021-02-09 14:30:00|10467.1|10466.1|10460.6|10459.9|10467.8|10467|10460.4|10459.5|403
1612881300000|2021-02-09 14:35:00|10460.5|10459.8|10463.8|10463.1|10465.2|10464.4|10459.2|10458.4|440
1612881600000|2021-02-09 14:40:00|10463.9|10463.2|10459|10458.3|10466|10465.3|10457.7|10456.7|546
1612881900000|2021-02-09 14:45:00|10458.9|10457.9|10458.9|10458.2|10460.6|10459.7|10457.6|10456.8|382
1612882200000|2021-02-09 14:50:00|10458.6|10457.9|10461.4|10460.7|10461.9|10461.1|10457.4|10456.5|459
1612882500000|2021-02-09 14:55:00|10461.5|10460.8|10460.5|10459.8|10463|10462.2|10458.8|10457.8|387
1612882800000|2021-02-09 15:00:00|10460|10459.5|10459.4|10458.4|10461.4|10460.5|10457.5|10456.8|550
1612883100000|2021-02-09 15:05:00|10459.5|10458.5|10454.6|10453.6|10460.8|10460.1|10454.5|10453.5|544
1612883400000|2021-02-09 15:10:00|10454.5|10453.5|10453.5|10452.8|10454.7|10453.8|10452.2|10451.4|572
1612883700000|2021-02-09 15:15:00|10453.4|10452.7|10458|10457|10458.1|10457.1|10453.3|10452.6|448
1612884000000|2021-02-09 15:20:00|10457.8|10456.8|10453.1|10452.4|10458.1|10457.1|10452.1|10451.3|507
1612884300000|2021-02-09 15:25:00|10453.2|10452.5|10455.6|10454.6|10455.7|10454.7|10451.7|10450.9|419
1612884600000|2021-02-09 15:30:00|10455.8|10454.8|10454.7|10454|10456|10455|10453.2|10452.2|525
1612884900000|2021-02-09 15:35:00|10454.6|10453.9|10455.8|10455.1|10457.2|10456.4|10454.5|10453.5|404
1612885200000|2021-02-09 15:40:00|10455.9|10455.2|10454|10453.3|10455.9|10455.2|10452.5|10451.6|350
1612885500000|2021-02-09 15:45:00|10453.9|10453.2|10451|10450|10455.8|10454.8|10450.2|10449.5|409
1612885800000|2021-02-09 15:50:00|10451.1|10450.1|10455.9|10454.9|10456.2|10455.3|10450.9|10450|481
1612886100000|2021-02-09 15:55:00|10456|10455|10458|10457.3|10459.4|10458.7|10456|10455|476
1612886400000|2021-02-09 16:00:00|10457.9|10457.2|10461.6|10460.9|10462.2|10461.3|10457.2|10456.5|390
1612886700000|2021-02-09 16:05:00|10461.5|10460.8|10463.5|10462.5|10464.1|10463.2|10461.2|10460.3|327
1612887000000|2021-02-09 16:10:00|10463.6|10462.6|10463.5|10462.5|10464.2|10463.3|10462.1|10461.3|310
1612887300000|2021-02-09 16:15:00|10463.6|10462.6|10465.9|10465.2|10466|10465.3|10463|10462.1|189
1612887600000|2021-02-09 16:20:00|10465.8|10465.1|10465.2|10464.5|10466.3|10465.5|10464.2|10463.2|282
1612887900000|2021-02-09 16:25:00|10465|10464.3|10466.3|10465.3|10466.5|10465.6|10464|10463.2|333
1612888200000|2021-02-09 16:30:00|10466.1|10465.4|10465.1|10464.1|10466.4|10465.4|10464.3|10463.5|392
1612888500000|2021-02-09 16:35:00|10465.2|10464.2|10463.2|10462.2|10465.4|10464.5|10463|10462|242
1612888800000|2021-02-09 16:40:00|10463.1|10462.1|10462|10461.3|10463.3|10462.6|10460.3|10459.6|346
1612889100000|2021-02-09 16:45:00|10462.1|10461.4|10461.4|10460.4|10463.2|10462.3|10461|10460.1|236
1612889400000|2021-02-09 16:50:00|10461.5|10460.5|10461.5|10460.5|10462.4|10461.5|10461.1|10460.2|204
1612889700000|2021-02-09 16:55:00|10461.6|10460.6|10462.5|10461.8|10463.1|10462.2|10460.5|10459.5|258
1612890000000|2021-02-09 17:00:00|10462.3|10461.6|10460.2|10459.5|10462.9|10462|10459.6|10458.8|235
1612890300000|2021-02-09 17:05:00|10459.9|10459.2|10461.8|10461.1|10462.8|10462|10459.5|10458.8|326
1612890600000|2021-02-09 17:10:00|10461.9|10461.2|10460.5|10459.8|10462.3|10461.6|10459.7|10458.8|221
1612890900000|2021-02-09 17:15:00|10460.6|10459.9|10460.4|10459.7|10461.3|10460.5|10459.6|10458.9|192
1612891200000|2021-02-09 17:20:00|10460.3|10459.6|10460.5|10459.5|10460.7|10460|10459.1|10458.3|323
1612891500000|2021-02-09 17:25:00|10460.6|10459.6|10463.3|10462.3|10463.4|10462.4|10460.6|10459.6|248
1612891800000|2021-02-09 17:30:00|10463.4|10462.4|10462.4|10461.4|10463.5|10462.5|10461.3|10460.5|213
1612892100000|2021-02-09 17:35:00|10462.5|10461.5|10460|10459|10462.5|10461.5|10459.5|10458.7|229
1612892400000|2021-02-09 17:40:00|10460.1|10459.1|10460|10459.3|10461.8|10461|10459.7|10458.9|206
1612892700000|2021-02-09 17:45:00|10459.9|10459.2|10458.8|10458.1|10461|10460.2|10458.8|10458|191
1612893000000|2021-02-09 17:50:00|10458.9|10458.2|10460.3|10459.6|10461.6|10460.6|10458.2|10457.2|226
1612893300000|2021-02-09 17:55:00|10460.2|10459.5|10456.9|10455.9|10460.4|10459.7|10455.4|10454.7|464
1612893600000|2021-02-09 18:00:00|10457|10456|10458.6|10457.9|10459|10458|10456.7|10455.8|230
1612893900000|2021-02-09 18:05:00|10458.3|10457.6|10461|10460|10461.2|10460.3|10458.3|10457.5|189
1612894200000|2021-02-09 18:10:00|10460.9|10459.9|10460.9|10460.2|10461.5|10460.5|10460.6|10459.8|193
1612894500000|2021-02-09 18:15:00|10460.7|10460|10459.9|10459.2|10461.9|10460.9|10459.8|10458.9|213
1612894800000|2021-02-09 18:20:00|10460|10459.3|10460.6|10459.9|10461.3|10460.5|10459.7|10458.8|139
1612895100000|2021-02-09 18:25:00|10460.7|10460|10460.9|10459.9|10461.5|10460.7|10460.4|10459.5|177
1612895400000|2021-02-09 18:30:00|10461|10460|10461.9|10461.2|10462.4|10461.6|10460.3|10459.5|292
1612895700000|2021-02-09 18:35:00|10461.8|10461.1|10463.4|10462.7|10463.6|10462.7|10461.6|10460.8|186
1612896000000|2021-02-09 18:40:00|10463.3|10462.6|10463.3|10462.6|10463.5|10462.7|10462.1|10461.1|123
1612896300000|2021-02-09 18:45:00|10463.1|10462.4|10464.4|10463.7|10464.6|10463.8|10461.6|10460.7|220
1612896600000|2021-02-09 18:50:00|10464.6|10463.6|10462.9|10462.2|10464.6|10463.6|10462.9|10462.2|91
1612896900000|2021-02-09 18:55:00|10462.8|10462.1|10461.9|10461.2|10463.3|10462.5|10461.8|10461|179
1612897200000|2021-02-09 19:00:00|10462|10461|10462.2|10461.2|10462.6|10461.9|10460.2|10459.4|261
1612897500000|2021-02-09 19:05:00|10462.1|10461.1|10462.5|10461.8|10463.4|10462.7|10461.3|10460.4|285
1612897800000|2021-02-09 19:10:00|10462.4|10461.7|10462.7|10462|10463.1|10462.3|10462.3|10461.6|158
1612898100000|2021-02-09 19:15:00|10462.8|10462.1|10462.3|10461.6|10463.2|10462.4|10462.2|10461.5|148
1612898400000|2021-02-09 19:20:00|10462.2|10461.5|10460.8|10460.1|10462.8|10462|10460.7|10460|162
1612898700000|2021-02-09 19:25:00|10460.7|10460|10459.3|10458.6|10461.5|10460.6|10459.3|10458.6|238
1612899000000|2021-02-09 19:30:00|10459.2|10458.5|10458.1|10457.4|10459.4|10458.7|10457.5|10456.8|243
1612899300000|2021-02-09 19:35:00|10458.4|10457.2|10457|10456.3|10459.1|10458.4|10456.3|10455.6|258
1612899600000|2021-02-09 19:40:00|10457.1|10456.4|10457.8|10457.1|10458.6|10457.9|10457|10456.1|238
1612899900000|2021-02-09 19:45:00|10457.7|10457|10458|10457.3|10458.8|10458.1|10457.4|10456.6|137
1612900200000|2021-02-09 19:50:00|10457.9|10457.2|10455.8|10454.8|10458|10457.3|10455.3|10454.4|246
1612900500000|2021-02-09 19:55:00|10455.7|10454.7|10454.6|10453.6|10456.4|10455.6|10454.6|10453.6|332
1612900800000|2021-02-09 20:00:00|10454.7|10453.7|10456.2|10455.5|10457.2|10456.2|10454.5|10453.7|215
1612901100000|2021-02-09 20:05:00|10456.3|10455.6|10456.9|10455.9|10457.6|10456.7|10456.2|10455.2|194
1612901400000|2021-02-09 20:10:00|10457|10456|10456.2|10455.5|10457|10456.1|10456.1|10455.2|145
1612901700000|2021-02-09 20:15:00|10456.4|10455.4|10457.9|10457.2|10458|10457.2|10456.3|10455.3|190
1612902000000|2021-02-09 20:20:00|10458.1|10457.1|10457.6|10456.9|10458.2|10457.4|10457.4|10456.7|166
1612902300000|2021-02-09 20:25:00|10457.5|10456.8|10457.9|10457.2|10458.6|10457.8|10457.5|10456.7|138
1612902600000|2021-02-09 20:30:00|10458|10457.3|10458.4|10457.7|10458.4|10457.7|10457.6|10456.7|151
1612902900000|2021-02-09 20:35:00|10458.3|10457.6|10457.9|10457.2|10458.5|10457.7|10457.6|10456.9|149
1612903200000|2021-02-09 20:40:00|10457.8|10457.1|10457.8|10457.1|10458.1|10457.3|10457.4|10456.5|99
1612903500000|2021-02-09 20:45:00|10457.9|10457.2|10457.9|10457.2|10458.1|10457.3|10457.4|10456.6|60
1612903800000|2021-02-09 20:50:00|10458|10457|10457.9|10457.2|10458.1|10457.4|10457.4|10456.7|127
1612904100000|2021-02-09 20:55:00|10457.8|10457.1|10457.4|10456.4|10458|10457.2|10456.8|10456|224
1612904400000|2021-02-09 21:00:00|10457.5|10456.5|10457.3|10456.3|10457.6|10456.6|10456.8|10456|159
1612904700000|2021-02-09 21:05:00|10457.1|10456.4|10457.5|10456.5|10457.8|10456.8|10456.9|10455.9|163
1612905000000|2021-02-09 21:10:00|10457.4|10456.7|10459|10458|10459.2|10458.2|10457.4|10456.6|232
1612905300000|2021-02-09 21:15:00|10458.8|10457.8|10458|10457|10459.1|10458.2|10457.7|10456.8|160
1612905600000|2021-02-09 21:20:00|10457.9|10456.9|10457.8|10456.8|10458|10457.1|10457.3|10456.4|105
1612905900000|2021-02-09 21:25:00|10457.9|10456.9|10457.6|10456.6|10458|10457|10457.1|10456.2|127
1612906200000|2021-02-09 21:30:00|10457.7|10456.7|10457.8|10456.8|10457.8|10456.8|10457.3|10456.3|147
1612906500000|2021-02-09 21:35:00|10457.7|10456.7|10458.6|10457.6|10458.7|10457.7|10457.7|10456.7|139
1612906800000|2021-02-09 21:40:00|10458.7|10457.7|10458.2|10457.2|10458.7|10457.9|10458.1|10457.1|160
1612907100000|2021-02-09 21:45:00|10458.3|10457.3|10458|10457|10458.3|10457.3|10458|10457|289
1612907400000|2021-02-09 21:50:00|10458.1|10457.1|10457.7|10456.7|10458.5|10457.5|10457.7|10456.7|496
1612907700000|2021-02-09 21:55:00|10457.8|10456.8|10461.8|10455.8|10462|10456.8|10455.4|10454.4|265
1612908000000|2021-02-09 22:00:00|10462.9|10456.9|10464.4|10460.1|10466.9|10460.9|10461.7|10456.2|83
1612908300000|2021-02-09 22:05:00|10464.9|10458.9|10458.7|10455.9|10466.3|10460.5|10458|10452|1087
1612908600000|2021-02-09 22:10:00|10458.8|10455.7|10465.1|10459.1|10465.8|10459.8|10458.8|10454.9|368
1612908900000|2021-02-09 22:15:00|10465|10459|10458.9|10452.9|10466.5|10460.5|10457.6|10451.6|243
1612909200000|2021-02-09 22:20:00|10459.1|10453.1|10463.6|10457.6|10464.6|10458.6|10458.5|10452.5|182
1612909500000|2021-02-09 22:25:00|10464.2|10458.2|10463|10457|10464.2|10458.2|10461.4|10455.4|102
1612909800000|2021-02-09 22:30:00|10463.8|10457.8|10461.8|10456.2|10463.8|10457.8|10461.1|10455.6|330
1612910100000|2021-02-09 22:35:00|10461.9|10456.3|10462.2|10456.4|10462.9|10456.9|10460.4|10455.5|427
1612910400000|2021-02-09 22:40:00|10462.1|10456.5|10461.4|10456.3|10462.9|10456.9|10460.6|10455.7|256
1612910700000|2021-02-09 22:45:00|10461.2|10456.2|10461.7|10456.3|10462.4|10457.4|10459.8|10455.5|197
1612911000000|2021-02-09 22:50:00|10461.6|10456|10460.7|10456.2|10462.1|10457|10459.1|10454.9|377
1612911300000|2021-02-09 22:55:00|10461.2|10456|10459|10454.3|10462.7|10457|10458.6|10453.3|807
1612911600000|2021-02-09 23:00:00|10458.6|10454.4|10458|10457|10459.3|10457.2|10457.2|10454|351
1612911900000|2021-02-09 23:05:00|10457.9|10456.9|10457.5|10456.5|10458.3|10457.3|10457.1|10456.1|105
1612912200000|2021-02-09 23:10:00|10457.6|10456.6|10456.4|10455.4|10457.7|10456.7|10456.1|10455.1|85
1612912500000|2021-02-09 23:15:00|10456.3|10455.3|10455.6|10454.6|10456.5|10455.5|10455|10454.1|150
1612912800000|2021-02-09 23:20:00|10455.5|10454.5|10454.9|10454.2|10457|10456|10454.9|10454|91
1612913100000|2021-02-09 23:25:00|10455.1|10454.1|10456.2|10455.2|10456.7|10455.7|10454.9|10454|115
1612913400000|2021-02-09 23:30:00|10456.1|10455.1|10455.4|10454.4|10456.3|10455.3|10454.9|10454.1|196
1612913700000|2021-02-09 23:35:00|10455.3|10454.3|10456.6|10455.6|10457|10456|10453.8|10453|187
1612914000000|2021-02-09 23:40:00|10456.7|10455.7|10456.9|10455.9|10456.9|10455.9|10456|10455|205
1612914300000|2021-02-09 23:45:00|10456.8|10455.8|10456.3|10455.3|10457.5|10456.5|10456.2|10455.2|304
1612914600000|2021-02-09 23:50:00|10456.2|10455.2|10458.4|10457.4|10458.9|10458|10456.2|10455.2|254
1612914900000|2021-02-09 23:55:00|10458.3|10457.3|10459|10458|10459.6|10458.7|10458.3|10457.3|102
1612915200000|2021-02-10 00:00:00|10458.9|10457.9|10456|10455|10461.1|10460.3|10455.9|10454.9|435
1612915500000|2021-02-10 00:05:00|10456.1|10455.1|10456.7|10455.7|10457.1|10456.1|10454.2|10453.2|329
1612915800000|2021-02-10 00:10:00|10456.5|10455.5|10457.4|10456.4|10457.6|10456.6|10454.3|10453.3|249
1612916100000|2021-02-10 00:15:00|10457.5|10456.5|10455.9|10454.9|10458.1|10457.1|10455.1|10454.1|204
1612916400000|2021-02-10 00:20:00|10456|10455|10454|10453.3|10456|10455|10451.9|10450.9|265
1612916700000|2021-02-10 00:25:00|10454.1|10453.1|10458.2|10457.2|10458.8|10457.8|10454.1|10453.1|299
1612917000000|2021-02-10 00:30:00|10458.1|10457.1|10456.9|10456.2|10458.3|10457.5|10456.8|10455.9|134
1612917300000|2021-02-10 00:35:00|10456.7|10456|10460.3|10459.6|10460.5|10459.8|10456.7|10456|155
1612917600000|2021-02-10 00:40:00|10460.2|10459.5|10462.4|10461.7|10463.2|10462.4|10460.1|10459.3|325
1612917900000|2021-02-10 00:45:00|10462.5|10461.8|10460.4|10459.7|10463.2|10462.4|10460.3|10459.3|323
1612918200000|2021-02-10 00:50:00|10460.5|10459.5|10460.4|10459.4|10462.9|10462.2|10458.4|10457.6|568
1612918500000|2021-02-10 00:55:00|10460.3|10459.3|10461.8|10461.1|10463.4|10462.5|10460.1|10459.1|295
1612918800000|2021-02-10 01:00:00|10461.9|10461.2|10462.1|10461.4|10463.9|10462.9|10460.9|10460.1|269
1612919100000|2021-02-10 01:05:00|10462|10461.3|10466.2|10465.5|10466.8|10465.8|10460.7|10460|250
1612919400000|2021-02-10 01:10:00|10466.3|10465.6|10467.5|10466.8|10468.2|10467.3|10465.2|10464.4|341
1612919700000|2021-02-10 01:15:00|10467.6|10466.9|10466.8|10465.8|10469.4|10468.5|10466.5|10465.5|274
1612920000000|2021-02-10 01:20:00|10466.7|10465.7|10467|10466|10467.8|10466.9|10465.9|10464.9|261
1612920300000|2021-02-10 01:25:00|10467.1|10466.1|10469.3|10468.3|10469.9|10468.9|10466.5|10465.5|273
1612920600000|2021-02-10 01:30:00|10469|10468.1|10470.7|10470|10471.1|10470.1|10467.4|10466.4|322
1612920900000|2021-02-10 01:35:00|10471|10470.3|10470.8|10469.8|10471.8|10470.9|10469.8|10468.9|323
1612921200000|2021-02-10 01:40:00|10470.9|10469.9|10467.5|10466.5|10471|10470|10467.5|10466.5|234
1612921500000|2021-02-10 01:45:00|10467.6|10466.6|10465.9|10464.9|10467.6|10466.6|10465.2|10464.4|248
1612921800000|2021-02-10 01:50:00|10465.8|10464.8|10465.5|10464.5|10466.3|10465.4|10464.8|10464.1|203
1612922100000|2021-02-10 01:55:00|10465.4|10464.4|10465.2|10464.5|10466|10465.1|10464.1|10463.2|287
1612922400000|2021-02-10 02:00:00|10465.3|10464.6|10464.1|10463.1|10465.7|10464.9|10463.4|10462.6|249
1612922700000|2021-02-10 02:05:00|10464|10463|10464.2|10463.2|10464.9|10464|10463.7|10463|189
1612923000000|2021-02-10 02:10:00|10464.3|10463.3|10465.9|10464.9|10467.1|10466.2|10464.3|10463.3|269
1612923300000|2021-02-10 02:15:00|10466|10465|10466.7|10465.7|10467.2|10466.2|10465.2|10464.5|212
1612923600000|2021-02-10 02:20:00|10466.8|10465.8|10465|10464.3|10466.9|10466.1|10464.9|10464|198
1612923900000|2021-02-10 02:25:00|10464.8|10464.1|10465.9|10464.9|10466.7|10466|10464.3|10463.4|211
1612924200000|2021-02-10 02:30:00|10465.7|10464.7|10465.3|10464.6|10466.1|10465.2|10464.5|10463.8|203
1612924500000|2021-02-10 02:35:00|10465.4|10464.7|10464.7|10463.7|10465.7|10464.9|10463.1|10462.1|302
1612924800000|2021-02-10 02:40:00|10464.8|10463.8|10462.2|10461.2|10464.8|10463.9|10461.6|10460.7|238
1612925100000|2021-02-10 02:45:00|10462.1|10461.1|10462.6|10461.6|10462.9|10462.2|10461.1|10460.4|146
1612925400000|2021-02-10 02:50:00|10462.5|10461.5|10461.6|10460.9|10463.1|10462.3|10461.5|10460.6|147
1612925700000|2021-02-10 02:55:00|10461.7|10461|10461.7|10461|10462.1|10461.3|10460.9|10460.2|130
1612926000000|2021-02-10 03:00:00|10461.6|10460.9|10460.7|10460|10462.2|10461.5|10460.6|10459.9|148
1612926300000|2021-02-10 03:05:00|10460.6|10459.9|10457.2|10456.5|10460.7|10460|10456.7|10456|237
1612926600000|2021-02-10 03:10:00|10457.1|10456.4|10455.5|10454.5|10457.6|10456.7|10454.3|10453.4|235
1612926900000|2021-02-10 03:15:00|10455.4|10454.4|10454.9|10453.9|10456.2|10455.4|10454.2|10453.3|150
1612927200000|2021-02-10 03:20:00|10455|10454|10455.8|10455.1|10456|10455.3|10454.2|10453.2|169
1612927500000|2021-02-10 03:25:00|10455.5|10454.8|10455.6|10454.6|10456.1|10455.3|10454|10453.1|225
1612927800000|2021-02-10 03:30:00|10455.5|10454.5|10455.1|10454.4|10457.5|10456.6|10455.1|10454.2|267
1612928100000|2021-02-10 03:35:00|10455.2|10454.5|10453.8|10452.8|10455.7|10455|10453|10452.3|213
1612928400000|2021-02-10 03:40:00|10453.6|10452.9|10455|10454.3|10455.3|10454.5|10453.6|10452.8|124
1612928700000|2021-02-10 03:45:00|10455.1|10454.4|10453.9|10453.2|10455.4|10454.6|10453.9|10453.2|111
1612929000000|2021-02-10 03:50:00|10453.8|10453.1|10454.3|10453.6|10454.4|10453.7|10451.7|10450.7|241
1612929300000|2021-02-10 03:55:00|10454.4|10453.7|10455.9|10455.2|10456|10455.3|10454.3|10453.6|146
1612929600000|2021-02-10 04:00:00|10455.8|10455.1|10455.1|10454.4|10456|10455.2|10454.8|10454.1|153
1612929900000|2021-02-10 04:05:00|10455.3|10454.6|10455.5|10454.8|10456.2|10455.5|10455.1|10454.4|122
1612930200000|2021-02-10 04:10:00|10455.4|10454.7|10455.2|10454.5|10455.4|10454.7|10454.3|10453.4|144
1612930500000|2021-02-10 04:15:00|10455.4|10454.4|10455.9|10455.2|10457.1|10456.3|10455.3|10454.4|154
1612930800000|2021-02-10 04:20:00|10456|10455.3|10455.2|10454.5|10456.1|10455.3|10454.9|10454.2|143
1612931100000|2021-02-10 04:25:00|10455.3|10454.6|10455.2|10454.5|10456.8|10456.1|10455.1|10454.3|130
1612931400000|2021-02-10 04:30:00|10455.3|10454.6|10456|10455.3|10456.6|10455.8|10455.1|10454.4|155
1612931700000|2021-02-10 04:35:00|10455.9|10455.2|10455.1|10454.4|10456.7|10456|10454.7|10453.8|103
1612932000000|2021-02-10 04:40:00|10455|10454.3|10455.9|10455.2|10456.6|10455.7|10454.9|10454.2|133
1612932300000|2021-02-10 04:45:00|10455.8|10455.1|10456.3|10455.6|10456.4|10455.7|10455.6|10454.9|83
1612932600000|2021-02-10 04:50:00|10456.4|10455.7|10456.3|10455.6|10456.4|10455.7|10456|10455.3|48
1612932900000|2021-02-10 04:55:00|10456.4|10455.7|10456.8|10456.1|10457|10456.1|10456.2|10455.4|71
1612933200000|2021-02-10 05:00:00|10456.7|10456|10457.5|10456.5|10457.7|10456.9|10456.5|10455.7|177
1612933500000|2021-02-10 05:05:00|10457.4|10456.4|10457.8|10457.1|10458.5|10457.7|10457.4|10456.4|192
1612933800000|2021-02-10 05:10:00|10457.9|10457.2|10457.6|10456.9|10458.4|10457.5|10457.5|10456.6|141
1612934100000|2021-02-10 05:15:00|10457.7|10457|10458.7|10458|10459.3|10458.5|10457.6|10456.9|127
1612934400000|2021-02-10 05:20:00|10458.6|10457.9|10459.6|10458.9|10459.8|10459|10458.6|10457.9|101
1612934700000|2021-02-10 05:25:00|10459.5|10458.8|10459.1|10458.4|10460|10459.2|10459.1|10458.4|119
1612935000000|2021-02-10 05:30:00|10459.2|10458.5|10457.6|10456.9|10459.3|10458.6|10457|10456.3|137
1612935300000|2021-02-10 05:35:00|10457.7|10457|10456.2|10455.5|10457.9|10457.2|10456|10455.2|110
1612935600000|2021-02-10 05:40:00|10456.1|10455.4|10457.6|10456.9|10458.1|10457.4|10456.1|10455.4|89
1612935900000|2021-02-10 05:45:00|10457.5|10456.8|10457.7|10456.7|10457.9|10457.2|10457|10456.3|97
1612936200000|2021-02-10 05:50:00|10457.6|10456.6|10457.5|10456.8|10457.7|10456.8|10456.9|10456.1|104
1612936500000|2021-02-10 05:55:00|10457.4|10456.7|10456.7|10456|10457.6|10456.9|10456.3|10455.5|167
1612936800000|2021-02-10 06:00:00|10456.8|10456.1|10455.9|10454.9|10457.2|10456.4|10454.9|10454.1|256
1612937100000|2021-02-10 06:05:00|10455.8|10454.8|10455.3|10454.6|10455.9|10454.9|10454.9|10454|133
1612937400000|2021-02-10 06:10:00|10455.2|10454.5|10455|10454.3|10455.9|10455.1|10454.8|10454.1|157
1612937700000|2021-02-10 06:15:00|10454.9|10454.2|10459.9|10458.9|10460.4|10459.5|10454.8|10453.9|263
1612938000000|2021-02-10 06:20:00|10459.8|10458.8|10459.6|10458.9|10460.7|10460|10459.4|10458.5|141
1612938300000|2021-02-10 06:25:00|10459.5|10458.8|10459.3|10458.6|10459.7|10458.9|10458.1|10457.4|125
1612938600000|2021-02-10 06:30:00|10459.1|10458.4|10459.5|10458.8|10460|10459.2|10458.5|10457.8|90
1612938900000|2021-02-10 06:35:00|10459.6|10458.9|10457.9|10457.2|10459.8|10459.1|10457.8|10457|123
1612939200000|2021-02-10 06:40:00|10457.8|10457.1|10459.1|10458.1|10459.2|10458.3|10457.8|10456.9|106
1612939500000|2021-02-10 06:45:00|10459.2|10458.2|10459.3|10458.3|10459.8|10458.9|10458.5|10457.7|100
1612939800000|2021-02-10 06:50:00|10459.4|10458.4|10458.5|10457.8|10459.4|10458.6|10458.1|10457.4|117
1612940100000|2021-02-10 06:55:00|10458.6|10457.9|10457.4|10456.4|10458.7|10457.9|10457.2|10456.3|149
1612940400000|2021-02-10 07:00:00|10457.2|10456.5|10459.2|10458.2|10459.7|10459|10456.8|10455.9|287
1612940700000|2021-02-10 07:05:00|10459.1|10458.4|10457.5|10456.5|10459.5|10458.6|10457.2|10456.4|195
1612941000000|2021-02-10 07:10:00|10457.4|10456.4|10456.3|10455.6|10458.6|10457.8|10456.2|10455.5|160
1612941300000|2021-02-10 07:15:00|10456.4|10455.7|10455.3|10454.3|10457.5|10456.7|10454.5|10453.7|224
1612941600000|2021-02-10 07:20:00|10455.4|10454.4|10454.5|10453.5|10455.9|10454.9|10454|10453.1|184
1612941900000|2021-02-10 07:25:00|10454.6|10453.6|10454.1|10453.1|10455.5|10454.5|10454.1|10453.1|129
1612942200000|2021-02-10 07:30:00|10454.2|10453.2|10451.7|10451|10454.2|10453.2|10450.7|10449.7|290
1612942500000|2021-02-10 07:35:00|10451.6|10450.9|10454.1|10453.1|10454.2|10453.3|10451.3|10450.3|361
1612942800000|2021-02-10 07:40:00|10454|10453|10452.3|10451.6|10454.1|10453.1|10451.5|10450.8|235
1612943100000|2021-02-10 07:45:00|10452.2|10451.5|10452.2|10451.5|10452.4|10451.7|10450.9|10450.2|179
1612943400000|2021-02-10 07:50:00|10452.1|10451.4|10452.5|10451.5|10454.1|10453.3|10451.7|10450.9|264
1612943700000|2021-02-10 07:55:00|10452.4|10451.8|10452.2|10451.5|10453|10452.1|10451|10450.1|393
1612944000000|2021-02-10 08:00:00|10452.3|10451.6|10454.5|10453.5|10455.9|10455|10450.4|10449.5|462
1612944300000|2021-02-10 08:05:00|10454.3|10453.6|10457.3|10456.3|10458.5|10457.8|10454.2|10453.3|478
1612944600000|2021-02-10 08:10:00|10457.4|10456.4|10457.4|10456.4|10460.5|10459.5|10456.7|10456|416
1612944900000|2021-02-10 08:15:00|10457.5|10456.5|10458.9|10458.2|10459.1|10458.3|10455.8|10455.1|312
1612945200000|2021-02-10 08:20:00|10459|10458.3|10457.3|10456.3|10459.1|10458.3|10456.4|10455.6|261
1612945500000|2021-02-10 08:25:00|10457.4|10456.4|10457.5|10456.5|10458.2|10457.4|10456.3|10455.5|218
1612945800000|2021-02-10 08:30:00|10457.3|10456.3|10453.3|10452.6|10458|10457.1|10453.3|10452.5|304
1612946100000|2021-02-10 08:35:00|10453.2|10452.5|10447.7|10446.7|10453.4|10452.7|10445.4|10444.4|581
1612946400000|2021-02-10 08:40:00|10447.8|10446.8|10446.8|10445.8|10449.1|10448.2|10446.4|10445.5|313
1612946700000|2021-02-10 08:45:00|10446.7|10445.7|10445.6|10444.6|10447.8|10446.9|10444.9|10443.9|370
1612947000000|2021-02-10 08:50:00|10445.5|10444.5|10442.7|10442|10445.5|10444.7|10442|10441.3|465
1612947300000|2021-02-10 08:55:00|10442.6|10441.9|10442.2|10441.5|10443.6|10442.8|10441.3|10440.6|314
1612947600000|2021-02-10 09:00:00|10442.3|10441.6|10447.6|10446.9|10448.3|10447.6|10442.3|10441.5|439
1612947900000|2021-02-10 09:05:00|10447.7|10447|10448.8|10447.8|10449.5|10448.5|10446.5|10445.6|391
1612948200000|2021-02-10 09:10:00|10448.7|10447.7|10447.6|10446.9|10450|10449|10446|10445.2|383
1612948500000|2021-02-10 09:15:00|10447.7|10447|10445.6|10444.6|10448.9|10447.9|10444.8|10444|302
1612948800000|2021-02-10 09:20:00|10445.5|10444.8|10447.9|10447.2|10448.2|10447.4|10445.5|10444.8|269
1612949100000|2021-02-10 09:25:00|10448|10447.3|10448.3|10447.6|10448.5|10447.7|10447.3|10446.6|252
1612949400000|2021-02-10 09:30:00|10448.5|10447.5|10449.2|10448.2|10449.3|10448.3|10447|10446.2|308
1612949700000|2021-02-10 09:35:00|10449.1|10448.1|10463.7|10462.7|10465.1|10464.1|10448.7|10448|695
1612950000000|2021-02-10 09:40:00|10463.6|10462.6|10469.4|10468.4|10470.4|10469.4|10462.2|10461.2|701
1612950300000|2021-02-10 09:45:00|10469.5|10468.5|10475|10474|10475.8|10474.9|10467.2|10466.2|596
1612950600000|2021-02-10 09:50:00|10475.2|10474.5|10479.3|10478.3|10481.7|10480.7|10472.5|10471.5|671
1612950900000|2021-02-10 09:55:00|10479.4|10478.4|10479.7|10478.7|10484.7|10484|10478.8|10477.8|752
1612951200000|2021-02-10 10:00:00|10479.6|10478.6|10470.2|10469.2|10480.3|10479.5|10469.5|10468.6|708
1612951500000|2021-02-10 10:05:00|10469.9|10469|10471.6|10470.6|10472.8|10471.8|10469.8|10468.8|487
1612951800000|2021-02-10 10:10:00|10471.5|10470.5|10474.4|10473.4|10474.9|10474|10471.5|10470.5|364
1612952100000|2021-02-10 10:15:00|10474.3|10473.3|10473.2|10472.2|10476.1|10475.1|10473.1|10472.1|394
1612952400000|2021-02-10 10:20:00|10473.3|10472.3|10476.1|10475.1|10476.6|10475.7|10472.6|10471.6|418
1612952700000|2021-02-10 10:25:00|10476.2|10475.2|10475.1|10474.1|10476.3|10475.3|10473.4|10472.4|318
1612953000000|2021-02-10 10:30:00|10474.9|10473.9|10471.1|10470.1|10475.7|10474.7|10470.3|10469.4|382
1612953300000|2021-02-10 10:35:00|10471.2|10470.2|10472.7|10471.7|10473.9|10473.1|10470.3|10469.5|304
1612953600000|2021-02-10 10:40:00|10472.8|10471.8|10471|10470|10473.3|10472.3|10470.5|10469.6|201
1612953900000|2021-02-10 10:45:00|10471.1|10470.1|10471.6|10470.6|10472.2|10471.2|10469.9|10469|181
1612954200000|2021-02-10 10:50:00|10471.5|10470.5|10472|10471|10472.6|10471.8|10469.7|10469|232
1612954500000|2021-02-10 10:55:00|10472.5|10471.8|10473|10472.3|10474|10473|10471.3|10470.4|303
1612954800000|2021-02-10 11:00:00|10472.9|10472.2|10473.3|10472.3|10474.4|10473.4|10471.6|10470.8|302
1612955100000|2021-02-10 11:05:00|10473.4|10472.4|10474.6|10473.6|10475.2|10474.4|10472.9|10472|181
1612955400000|2021-02-10 11:10:00|10474.5|10473.5|10473.3|10472.3|10474.6|10473.7|10473|10472.2|259
1612955700000|2021-02-10 11:15:00|10473.2|10472.2|10473.3|10472.6|10473.9|10473.1|10472|10471|208
1612956000000|2021-02-10 11:20:00|10473.5|10472.5|10472.2|10471.5|10473.8|10473|10472.2|10471.2|158
1612956300000|2021-02-10 11:25:00|10472.3|10471.6|10473.4|10472.4|10473.5|10472.8|10470.9|10470|311
1612956600000|2021-02-10 11:30:00|10473.3|10472.3|10474.5|10473.5|10474.9|10473.9|10473.3|10472.3|207
1612956900000|2021-02-10 11:35:00|10474.6|10473.6|10476.6|10475.9|10478.1|10477.4|10474.3|10473.4|207
1612957200000|2021-02-10 11:40:00|10476.8|10475.8|10475.9|10474.9|10477.9|10477|10475.4|10474.5|246
1612957500000|2021-02-10 11:45:00|10475.7|10474.7|10475.3|10474.6|10476|10475.1|10475.1|10474.2|155
1612957800000|2021-02-10 11:50:00|10475.4|10474.3|10475.8|10475.1|10476|10475.1|10474.6|10473.7|168
1612958100000|2021-02-10 11:55:00|10475.7|10475|10478|10477|10478.6|10477.9|10475.7|10475|308
1612958400000|2021-02-10 12:00:00|10478.1|10477.1|10479.5|10478.8|10479.8|10478.8|10477.6|10476.6|277
1612958700000|2021-02-10 12:05:00|10479.3|10478.6|10481.8|10480.8|10483.4|10482.7|10478.8|10477.9|516
1612959000000|2021-02-10 12:10:00|10482|10481.3|10480.3|10479.3|10483.4|10482.7|10478.7|10477.9|387
1612959300000|2021-02-10 12:15:00|10480.4|10479.4|10478.9|10477.9|10480.4|10479.6|10477.7|10476.7|276
1612959600000|2021-02-10 12:20:00|10478.8|10477.8|10479.1|10478.1|10479.3|10478.4|10476.9|10476.1|228
1612959900000|2021-02-10 12:25:00|10479.2|10478.2|10478.9|10478.2|10480.4|10479.5|10477.8|10477|244
1612960200000|2021-02-10 12:30:00|10478.8|10478.1|10479.8|10479.1|10481.1|10480.3|10478.6|10477.8|264
1612960500000|2021-02-10 12:35:00|10479.7|10479|10478.8|10478.1|10481.2|10480.5|10478.8|10477.8|225
1612960800000|2021-02-10 12:40:00|10478.9|10478.2|10480.5|10479.5|10481.1|10480.2|10478.8|10478.1|256
1612961100000|2021-02-10 12:45:00|10480.4|10479.4|10481|10480.3|10481.2|10480.3|10479.9|10478.9|289
1612961400000|2021-02-10 12:50:00|10481.1|10480.4|10480.4|10479.7|10482.1|10481.4|10480|10479.2|278
1612961700000|2021-02-10 12:55:00|10480.5|10479.5|10478.4|10477.4|10480.5|10479.6|10477.3|10476.6|319
1612962000000|2021-02-10 13:00:00|10478.5|10477.5|10475.2|10474.5|10480.5|10479.5|10475.2|10474.3|334
1612962300000|2021-02-10 13:05:00|10475.3|10474.6|10476.5|10475.8|10478.6|10477.8|10475.3|10474.5|365
1612962600000|2021-02-10 13:10:00|10476.6|10475.6|10475|10474.3|10476.6|10475.7|10474.6|10473.8|393
1612962900000|2021-02-10 13:15:00|10475.1|10474.1|10476.8|10475.8|10476.8|10475.8|10475|10474|237
1612963200000|2021-02-10 13:20:00|10476.2|10475.5|10475.5|10474.8|10478.2|10477.4|10475.3|10474.5|263
1612963500000|2021-02-10 13:25:00|10475.4|10474.7|10477.1|10471.1|10477.5|10474.8|10473.3|10470.8|339
1612963800000|2021-02-10 13:30:00|10476.6|10471|10461.1|10460.1|10476.7|10471.7|10454.2|10453.2|1225
1612964100000|2021-02-10 13:35:00|10460.8|10459.8|10461.9|10461.2|10464.3|10463.5|10459.2|10458.2|832
1612964400000|2021-02-10 13:40:00|10461.8|10461.1|10460.9|10459.9|10461.9|10461.2|10455.3|10454.3|742
1612964700000|2021-02-10 13:45:00|10460.8|10459.8|10461.2|10460.2|10461.6|10460.9|10456.5|10455.6|602
1612965000000|2021-02-10 13:50:00|10460.9|10460.1|10461.3|10460.3|10465.4|10464.6|10459.5|10458.7|519
1612965300000|2021-02-10 13:55:00|10461.2|10460.2|10464.2|10463.5|10465.4|10464.4|10459.8|10459.1|541
1612965600000|2021-02-10 14:00:00|10464.5|10463.7|10462.1|10461.4|10465.7|10464.9|10461.4|10460.7|517
1612965900000|2021-02-10 14:05:00|10462.2|10461.5|10457.5|10456.8|10462.8|10462|10457.4|10456.6|504
1612966200000|2021-02-10 14:10:00|10457.6|10456.9|10460.3|10459.3|10461.9|10461.1|10456.1|10455.1|563
1612966500000|2021-02-10 14:15:00|10460.2|10459.2|10458|10457.3|10460.7|10459.9|10457.8|10457.1|353
1612966800000|2021-02-10 14:20:00|10458.1|10457.4|10461.3|10460.3|10462.6|10461.9|10457.6|10456.7|505
1612967100000|2021-02-10 14:25:00|10461.4|10460.4|10458.8|10457.8|10461.5|10460.6|10458.4|10457.5|379
1612967400000|2021-02-10 14:30:00|10458.5|10457.5|10461.7|10460.7|10462.6|10461.8|10455.5|10454.6|593
1612967700000|2021-02-10 14:35:00|10461.3|10460.6|10462.1|10461.4|10463.3|10462.5|10459.8|10458.9|403
1612968000000|2021-02-10 14:40:00|10462.2|10461.2|10461.3|10460.6|10464.3|10463.6|10458.9|10458|402
1612968300000|2021-02-10 14:45:00|10461.5|10460.8|10464|10463.3|10465.8|10465.1|10460.4|10459.5|464
1612968600000|2021-02-10 14:50:00|10463.9|10463.2|10464.2|10463.5|10466.9|10466.1|10463.5|10462.8|370
1612968900000|2021-02-10 14:55:00|10464.3|10463.6|10466.6|10465.9|10466.8|10466.1|10463.8|10463|507
1612969200000|2021-02-10 15:00:00|10466.8|10465.8|10463.8|10463.1|10467.2|10466.5|10462.2|10461.3|472
1612969500000|2021-02-10 15:05:00|10463.9|10463.2|10460.3|10459.6|10464.4|10463.4|10460.1|10459.1|388
1612969800000|2021-02-10 15:10:00|10460.2|10459.2|10458.9|10457.9|10460.3|10459.5|10457.8|10456.9|395
1612970100000|2021-02-10 15:15:00|10458.8|10457.8|10460.9|10459.9|10462.4|10461.5|10458.7|10457.7|417
1612970400000|2021-02-10 15:20:00|10461|10460|10464.7|10464|10465.7|10464.9|10460.6|10459.7|806
1612970700000|2021-02-10 15:25:00|10464.9|10463.9|10466.1|10465.1|10466.1|10465.1|10461.7|10460.7|630
1612971000000|2021-02-10 15:30:00|10466.2|10465.2|10468.2|10467.2|10468.4|10467.6|10463.6|10462.7|646
1612971300000|2021-02-10 15:35:00|10468.1|10467.1|10465.5|10464.8|10468.2|10467.3|10465.5|10464.6|543
1612971600000|2021-02-10 15:40:00|10465.7|10464.7|10468.9|10467.9|10469.9|10469.2|10461.4|10460.7|678
1612971900000|2021-02-10 15:45:00|10469|10468|10468.2|10467.5|10469.8|10468.8|10466.1|10465.4|707
1612972200000|2021-02-10 15:50:00|10468.1|10467.4|10469.3|10468.3|10471.4|10470.6|10466.9|10465.9|579
1612972500000|2021-02-10 15:55:00|10469.1|10468.1|10466.6|10465.9|10472|10471.1|10466.3|10465.4|502
1612972800000|2021-02-10 16:00:00|10466.7|10465.7|10465.2|10464.5|10468.3|10467.6|10464.8|10464.1|379
1612973100000|2021-02-10 16:05:00|10465.3|10464.6|10465.9|10465.2|10467.9|10466.9|10465.2|10464.5|451
1612973400000|2021-02-10 16:10:00|10465.8|10465.1|10465.9|10465.2|10467.3|10466.4|10464.8|10463.9|443
1612973700000|2021-02-10 16:15:00|10466|10465.3|10468.6|10467.9|10469.7|10468.8|10463.7|10463|464
1612974000000|2021-02-10 16:20:00|10468.8|10468.1|10468.7|10467.7|10469.7|10468.8|10467.6|10466.9|326
1612974300000|2021-02-10 16:25:00|10468.6|10467.9|10466|10465.3|10469.6|10468.7|10465.6|10464.9|310
1612974600000|2021-02-10 16:30:00|10466.1|10465.4|10465.9|10465.2|10467.1|10466.4|10465.3|10464.6|270
1612974900000|2021-02-10 16:35:00|10465.7|10465|10467.2|10466.5|10467.9|10467.2|10465.5|10464.8|258
1612975200000|2021-02-10 16:40:00|10467.3|10466.6|10467.7|10466.7|10468.7|10467.8|10466.3|10465.6|282
1612975500000|2021-02-10 16:45:00|10467.6|10466.6|10466.5|10465.5|10467.7|10466.8|10465.8|10464.9|324
1612975800000|2021-02-10 16:50:00|10466.7|10466|10466.8|10466.1|10467.7|10466.8|10465.8|10465.1|252
1612976100000|2021-02-10 16:55:00|10466.5|10465.8|10467|10466.3|10467.2|10466.5|10465.8|10464.9|210
1612976400000|2021-02-10 17:00:00|10467.1|10466.4|10468.8|10468.1|10469|10468.3|10466.9|10466|328
1612976700000|2021-02-10 17:05:00|10469.2|10468.5|10469.8|10469.1|10470.6|10469.9|10469|10468.1|243
1612977000000|2021-02-10 17:10:00|10469.9|10469.2|10469.5|10468.8|10470|10469.2|10469|10468.2|174
1612977300000|2021-02-10 17:15:00|10469.6|10468.9|10470.4|10469.4|10470.5|10469.7|10469.5|10468.8|216
1612977600000|2021-02-10 17:20:00|10470|10469.3|10470.7|10469.7|10471.1|10470.3|10469.8|10469.1|179
1612977900000|2021-02-10 17:25:00|10470.6|10469.6|10469.3|10468.6|10470.6|10469.8|10468.4|10467.7|187
1612978200000|2021-02-10 17:30:00|10469.4|10468.7|10467.5|10466.8|10469.8|10469|10467.2|10466.4|283
1612978500000|2021-02-10 17:35:00|10467.4|10466.7|10468.1|10467.4|10468.5|10467.8|10467.4|10466.7|183
1612978800000|2021-02-10 17:40:00|10468|10467.3|10468.5|10467.8|10469.3|10468.6|10467.7|10467|223
1612979100000|2021-02-10 17:45:00|10468.3|10467.6|10466.9|10466.2|10468.4|10467.7|10466.8|10466|238
1612979400000|2021-02-10 17:50:00|10466.8|10466.1|10464.4|10463.4|10467|10466.3|10464.3|10463.4|268
1612979700000|2021-02-10 17:55:00|10464.5|10463.5|10463.7|10463|10465.4|10464.6|10462.9|10462.1|407
1612980000000|2021-02-10 18:00:00|10463.9|10462.9|10463.6|10462.9|10465.3|10464.6|10463.5|10462.7|354
1612980300000|2021-02-10 18:05:00|10463.3|10462.6|10465.5|10464.5|10465.8|10464.8|10463.2|10462.3|241
1612980600000|2021-02-10 18:10:00|10465.6|10464.6|10466.7|10465.7|10467|10466.3|10465|10464.3|264
1612980900000|2021-02-10 18:15:00|10466.6|10465.6|10464.9|10464.2|10466.7|10465.8|10464.3|10463.5|125
1612981200000|2021-02-10 18:20:00|10464.8|10464.1|10464.3|10463.6|10465.4|10464.5|10464.1|10463.1|248
1612981500000|2021-02-10 18:25:00|10464.5|10463.8|10466.6|10465.6|10466.8|10465.8|10464.3|10463.6|205
1612981800000|2021-02-10 18:30:00|10466.7|10465.7|10465.5|10464.5|10466.7|10465.7|10464.8|10464.1|162
1612982100000|2021-02-10 18:35:00|10465.6|10464.6|10465.8|10465.1|10466.7|10465.8|10465.4|10464.6|131
1612982400000|2021-02-10 18:40:00|10465.9|10465.2|10466.9|10466.2|10467|10466.3|10465.7|10464.9|171
1612982700000|2021-02-10 18:45:00|10467|10466.3|10468|10467.3|10468|10467.3|10466.6|10465.6|141
1612983000000|2021-02-10 18:50:00|10467.9|10467.2|10466.5|10465.8|10467.9|10467.2|10466.2|10465.4|191
1612983300000|2021-02-10 18:55:00|10466.4|10465.7|10466.2|10465.2|10467|10466.2|10465.9|10465.1|143
1612983600000|2021-02-10 19:00:00|10466.3|10465.3|10466|10465.3|10466.3|10465.6|10465.3|10464.3|185
1612983900000|2021-02-10 19:05:00|10465.9|10465.2|10465.6|10464.6|10466.5|10465.6|10465.2|10464.4|220
1612984200000|2021-02-10 19:10:00|10465.5|10464.5|10465.1|10464.1|10465.8|10465|10464.7|10463.8|181
1612984500000|2021-02-10 19:15:00|10464.9|10464.2|10465.4|10464.7|10465.6|10464.8|10463.9|10463.1|153
1612984800000|2021-02-10 19:20:00|10465.5|10464.8|10466.9|10466.2|10467.3|10466.5|10465.5|10464.6|204
1612985100000|2021-02-10 19:25:00|10467|10466.3|10467|10466.3|10467.5|10466.6|10465.9|10465.1|199
1612985400000|2021-02-10 19:30:00|10466.7|10466|10465.2|10464.5|10467.3|10466.5|10464.6|10463.8|215
1612985700000|2021-02-10 19:35:00|10465.3|10464.6|10465.3|10464.6|10465.8|10465.1|10465.2|10464.4|143
1612986000000|2021-02-10 19:40:00|10465.2|10464.5|10464.9|10464.2|10465.8|10465|10464.2|10463.4|117
1612986300000|2021-02-10 19:45:00|10465|10464|10464.8|10464.1|10465.9|10465.2|10464.7|10464|153
1612986600000|2021-02-10 19:50:00|10464.9|10464.2|10464.8|10464.1|10465.5|10464.5|10464.1|10463.1|213
1612986900000|2021-02-10 19:55:00|10464.7|10464|10464.7|10464|10465.8|10465|10464|10463.2|235
1612987200000|2021-02-10 20:00:00|10464.8|10464.1|10464.5|10463.8|10466.1|10465.3|10464|10463.1|288
1612987500000|2021-02-10 20:05:00|10464.6|10463.9|10464.9|10464.2|10466.3|10465.4|10464.5|10463.8|166
1612987800000|2021-02-10 20:10:00|10465|10464.3|10465.9|10465.2|10466.8|10465.9|10464.9|10464.2|123
1612988100000|2021-02-10 20:15:00|10465.3|10464.6|10464.3|10463.6|10466.2|10465.5|10464.1|10463.2|170
1612988400000|2021-02-10 20:20:00|10464.4|10463.7|10464.4|10463.7|10465.1|10464.2|10464.3|10463.6|148
1612988700000|2021-02-10 20:25:00|10464.6|10463.9|10463.9|10463.2|10465.5|10464.8|10463.8|10463|126
1612989000000|2021-02-10 20:30:00|10463.8|10463.1|10464.2|10463.5|10464.5|10463.7|10463.4|10462.6|161
1612989300000|2021-02-10 20:35:00|10464.3|10463.6|10465.1|10464.4|10465.2|10464.5|10464.3|10463.3|75
1612989600000|2021-02-10 20:40:00|10465|10464.1|10464.9|10464.2|10466|10465.2|10464.7|10464|205
1612989900000|2021-02-10 20:45:00|10464.8|10464.1|10464.9|10463.9|10465.1|10464.3|10464.1|10463.3|129
1612990200000|2021-02-10 20:50:00|10464.6|10463.8|10464.6|10463.9|10464.9|10464|10463.9|10463.1|174
1612990500000|2021-02-10 20:55:00|10464.7|10463.7|10463.8|10463.1|10464.7|10463.7|10463.3|10462.5|237
1612990800000|2021-02-10 21:00:00|10463.9|10463.2|10463.9|10462.9|10464.6|10463.6|10463.7|10462.7|184
1612991100000|2021-02-10 21:05:00|10464|10463|10463.6|10462.6|10464.1|10463.2|10463.6|10462.6|76
1612991400000|2021-02-10 21:10:00|10463.7|10462.7|10463.9|10462.9|10464.1|10463.2|10463.6|10462.6|92
1612991700000|2021-02-10 21:15:00|10463.8|10462.8|10464.1|10463.1|10464.2|10463.3|10463.6|10462.8|49
1612992000000|2021-02-10 21:20:00|10464|10463|10464.1|10463.1|10464.3|10463.3|10463.9|10463|48
1612992300000|2021-02-10 21:25:00|10464|10463|10463.2|10462.2|10464.1|10463.3|10463.1|10462.1|66
1612992600000|2021-02-10 21:30:00|10463.1|10462.4|10463.2|10462.2|10463.8|10462.8|10462.8|10462|75
1612992900000|2021-02-10 21:35:00|10463.1|10462.1|10462.8|10461.8|10463.2|10462.3|10462.6|10461.6|97
1612993200000|2021-02-10 21:40:00|10462.9|10461.9|10462.2|10461.2|10463.4|10462.5|10462.1|10461.1|76
1612993500000|2021-02-10 21:45:00|10462.3|10461.3|10461|10460|10462.3|10461.3|10461|10460|158
1612993800000|2021-02-10 21:50:00|10461.3|10460.3|10461|10460|10462.2|10461.2|10460.7|10459.7|161
1612994100000|2021-02-10 21:55:00|10461.1|10460.1|10460.2|10458.4|10461.3|10460.3|10459.9|10457.7|146
1612994400000|2021-02-10 22:00:00|10460|10457.1|10459.7|10457.5|10460.2|10458.4|10459.6|10456.2|57
1612994700000|2021-02-10 22:05:00|10459.8|10457.3|10460.1|10457.3|10461.3|10458|10459|10457.1|871
1612995000000|2021-02-10 22:10:00|10460|10457.4|10460.4|10458.1|10461|10458.3|10459.9|10456.5|454
1612995300000|2021-02-10 22:15:00|10460.3|10458|10460.6|10458|10460.9|10458.5|10459|10457.1|329
1612995600000|2021-02-10 22:20:00|10460.7|10457.9|10464.3|10458.3|10465.5|10459.5|10460.4|10455.8|224
1612995900000|2021-02-10 22:25:00|10464.4|10458.4|10464.3|10458.3|10465.8|10460.3|10460.4|10457.1|227
1612996200000|2021-02-10 22:30:00|10464.1|10458.1|10463.3|10459.3|10465.2|10459.7|10462.7|10458.1|288
1612996500000|2021-02-10 22:35:00|10463.2|10459.1|10463.7|10459.6|10464.3|10460.4|10462.1|10458.8|136
1612996800000|2021-02-10 22:40:00|10463|10459.3|10463.3|10459.2|10464.5|10460.1|10462.7|10458|211
1612997100000|2021-02-10 22:45:00|10463.5|10459.5|10464.1|10459.7|10464.7|10460.7|10462.7|10459|242
1612997400000|2021-02-10 22:50:00|10464.2|10459.8|10463.9|10460.8|10464.3|10460.8|10462.5|10459.4|488
1612997700000|2021-02-10 22:55:00|10463.7|10460.6|10463.6|10459.6|10465.3|10460.9|10463|10457.8|386
1612998000000|2021-02-10 23:00:00|10463.7|10459.7|10462.8|10461.8|10464|10461.9|10461.8|10459.1|245
1612998300000|2021-02-10 23:05:00|10462.9|10461.9|10463.4|10462.4|10463.5|10462.5|10462.5|10461.5|144
1612998600000|2021-02-10 23:10:00|10463.5|10462.5|10463.5|10462.5|10463.9|10462.9|10463|10462|110
1612998900000|2021-02-10 23:15:00|10463.4|10462.4|10464|10463|10464.7|10463.7|10463.2|10462.2|112
1612999200000|2021-02-10 23:20:00|10464.1|10463.1|10464.6|10463.6|10464.7|10463.9|10463.9|10462.9|79
1612999500000|2021-02-10 23:25:00|10464.7|10463.7|10463.6|10462.6|10464.7|10463.7|10463.5|10462.5|98
1612999800000|2021-02-10 23:30:00|10463.5|10462.8|10464.2|10463.2|10464.8|10464|10463.5|10462.6|128
1613000100000|2021-02-10 23:35:00|10464|10463|10464.2|10463.2|10465.1|10464.1|10463.8|10462.8|107
1613000400000|2021-02-10 23:40:00|10464.1|10463.1|10464.5|10463.5|10465.1|10464.1|10463.9|10462.9|117
1613000700000|2021-02-10 23:45:00|10464.6|10463.6|10464|10463|10464.6|10463.6|10463.6|10462.7|148
1613001000000|2021-02-10 23:50:00|10463.9|10462.9|10463.4|10462.4|10464.6|10463.6|10463.3|10462.4|108
1613001300000|2021-02-10 23:55:00|10463.3|10462.6|10462.3|10461.6|10463.5|10462.7|10462.3|10461.4|60
1613001600000|2021-02-11 00:00:00|10462.4|10461.7|10462.9|10462.2|10463.1|10462.3|10461.9|10461.1|91
1613001900000|2021-02-11 00:05:00|10463|10462.3|10463.6|10462.6|10464.1|10463.3|10462.2|10461.4|97
1613002200000|2021-02-11 00:10:00|10463.7|10462.7|10464.6|10463.6|10464.7|10463.7|10462.9|10462.1|88
1613002500000|2021-02-11 00:15:00|10464.5|10463.8|10462.9|10461.9|10465|10464.2|10461.8|10460.8|140
1613002800000|2021-02-11 00:20:00|10462.7|10462|10463.4|10462.7|10464.2|10463.2|10462.2|10461.4|98
1613003100000|2021-02-11 00:25:00|10463.5|10462.5|10463.5|10462.5|10463.6|10462.7|10462.7|10461.9|77
1613003400000|2021-02-11 00:30:00|10463.4|10462.4|10463.1|10462.1|10464|10463|10461.5|10460.7|137
1613003700000|2021-02-11 00:35:00|10463|10462.3|10462.2|10461.2|10463.5|10462.7|10461.8|10460.9|103
1613004000000|2021-02-11 00:40:00|10462.3|10461.3|10461.2|10460.5|10462.3|10461.3|10461.1|10460.2|77
1613004300000|2021-02-11 00:45:00|10461.1|10460.4|10460.7|10459.7|10461.3|10460.4|10459.9|10458.9|89
1613004600000|2021-02-11 00:50:00|10460.8|10459.8|10461.2|10460.2|10462.6|10461.7|10460.8|10459.8|127
1613004900000|2021-02-11 00:55:00|10461.3|10460.3|10461.5|10460.5|10461.5|10460.6|10460.2|10459.3|111
1613005200000|2021-02-11 01:00:00|10461.2|10460.4|10459.6|10458.9|10461.5|10460.5|10459.6|10458.9|130
1613005500000|2021-02-11 01:05:00|10459.7|10459|10459.5|10458.8|10460.4|10459.5|10459.5|10458.7|87
1613005800000|2021-02-11 01:10:00|10459.6|10458.9|10459.6|10458.9|10459.6|10458.9|10459.1|10458.4|49
1613006100000|2021-02-11 01:15:00|10459.5|10458.8|10458.6|10457.9|10460.8|10460.1|10458.5|10457.8|103
1613006400000|2021-02-11 01:20:00|10458.5|10457.8|10459.8|10458.8|10460|10459|10458.1|10457.4|80
1613006700000|2021-02-11 01:25:00|10459.9|10458.9|10459.1|10458.4|10460.3|10459.5|10459.1|10458.2|55
1613007000000|2021-02-11 01:30:00|10459.2|10458.5|10458.7|10457.7|10459.2|10458.5|10458.5|10457.6|76
1613007300000|2021-02-11 01:35:00|10458.5|10457.8|10458.7|10458|10459.3|10458.5|10458.4|10457.7|78
1613007600000|2021-02-11 01:40:00|10458.6|10457.9|10461.3|10460.6|10461.5|10460.7|10458.6|10457.9|200
1613007900000|2021-02-11 01:45:00|10461.2|10460.5|10459.9|10458.9|10461.2|10460.5|10459.7|10458.9|108
1613008200000|2021-02-11 01:50:00|10459.7|10459|10459.9|10458.9|10460.4|10459.5|10459.4|10458.4|136
1613008500000|2021-02-11 01:55:00|10459.8|10458.8|10457.4|10456.4|10459.9|10458.9|10457.1|10456.2|144
1613008800000|2021-02-11 02:00:00|10457.3|10456.3|10457.6|10456.9|10458.1|10457.4|10456.9|10455.9|212
1613009100000|2021-02-11 02:05:00|10457.5|10456.8|10459.2|10458.5|10459.6|10458.9|10457.5|10456.8|133
1613009400000|2021-02-11 02:10:00|10459.3|10458.6|10458.3|10457.6|10459.9|10459.1|10458.3|10457.6|143
1613009700000|2021-02-11 02:15:00|10458.4|10457.4|10459.2|10458.5|10460|10459.1|10457.3|10456.6|228
1613010000000|2021-02-11 02:20:00|10459|10458.3|10459.5|10458.8|10459.9|10459.1|10458.6|10457.9|121
1613010300000|2021-02-11 02:25:00|10459.4|10458.7|10460.8|10460.1|10461|10460.2|10459.4|10458.7|134
1613010600000|2021-02-11 02:30:00|10460.7|10460|10461.9|10461.2|10462|10461.3|10460.7|10459.9|126
1613010900000|2021-02-11 02:35:00|10461.8|10461.1|10461.9|10461.2|10462|10461.3|10461.1|10460.3|44
1613011200000|2021-02-11 02:40:00|10462|10461.3|10460.7|10459.7|10462.5|10461.7|10460.5|10459.6|94
1613011500000|2021-02-11 02:45:00|10460.5|10459.8|10460.1|10459.4|10461|10460.1|10459.7|10458.8|95
1613011800000|2021-02-11 02:50:00|10460.2|10459.5|10460|10459.3|10460.7|10460|10459.9|10459.1|80
1613012100000|2021-02-11 02:55:00|10460.1|10459.4|10461.1|10460.1|10461.8|10461.1|10459.9|10459.2|306
1613012400000|2021-02-11 03:00:00|10461|10460|10459.7|10458.7|10461|10460.2|10458.6|10457.9|238
1613012700000|2021-02-11 03:05:00|10459.6|10458.6|10459.7|10458.7|10460|10459.1|10458.9|10458.2|103
1613013000000|2021-02-11 03:10:00|10459.6|10459|10460.5|10459.5|10460.7|10459.8|10459.3|10458.6|70
1613013300000|2021-02-11 03:15:00|10460.3|10459.3|10461.4|10460.4|10461.6|10460.7|10460.3|10459.3|132
1613013600000|2021-02-11 03:20:00|10461.5|10460.5|10461.9|10461.2|10462.4|10461.4|10460.9|10460.1|122
1613013900000|2021-02-11 03:25:00|10462|10461|10462|10461|10463.1|10462.3|10461.9|10461|151
1613014200000|2021-02-11 03:30:00|10461.9|10460.9|10463.1|10462.1|10463.2|10462.3|10461.8|10460.9|138
1613014500000|2021-02-11 03:35:00|10463|10462|10461.7|10460.7|10463|10462.2|10461.4|10460.6|93
1613014800000|2021-02-11 03:40:00|10461.9|10461|10461.2|10460.5|10461.9|10461|10460.7|10459.7|99
1613015100000|2021-02-11 03:45:00|10461.1|10460.4|10461.2|10460.5|10461.7|10460.9|10460.7|10459.7|137
1613015400000|2021-02-11 03:50:00|10461.1|10460.4|10460.1|10459.4|10461.4|10460.5|10460.1|10459.3|99
1613015700000|2021-02-11 03:55:00|10460.2|10459.5|10460.4|10459.7|10461|10460.2|10459.7|10458.7|127
1613016000000|2021-02-11 04:00:00|10460.3|10459.6|10460.4|10459.7|10460.6|10459.7|10459.5|10458.6|169
1613016300000|2021-02-11 04:05:00|10460.3|10459.6|10460.8|10460.1|10460.8|10460.1|10459.9|10459.2|108
1613016600000|2021-02-11 04:10:00|10460.7|10460|10458.2|10457.5|10460.9|10460.1|10458.1|10457.3|190
1613016900000|2021-02-11 04:15:00|10458.3|10457.6|10459.2|10458.5|10459.5|10458.7|10458.2|10457.5|136
1613017200000|2021-02-11 04:20:00|10459.1|10458.4|10459.2|10458.5|10459.7|10459|10459.1|10458.3|148
1613017500000|2021-02-11 04:25:00|10459.3|10458.6|10459.2|10458.5|10460|10459.3|10459.2|10458.3|155
1613017800000|2021-02-11 04:30:00|10459.1|10458.4|10460|10459|10460|10459|10458.3|10457.5|158
1613018100000|2021-02-11 04:35:00|10459.9|10458.9|10459.1|10458.4|10460.1|10459.4|10459|10458.2|184
1613018400000|2021-02-11 04:40:00|10459|10458.3|10459.2|10458.5|10459.4|10458.6|10458.4|10457.7|207
1613018700000|2021-02-11 04:45:00|10459.3|10458.6|10459.9|10458.9|10460.2|10459.5|10459.2|10458.4|153
1613019000000|2021-02-11 04:50:00|10460|10459|10460.2|10459.5|10460.5|10459.7|10459.7|10458.9|92
1613019300000|2021-02-11 04:55:00|10460.3|10459.6|10460.3|10459.6|10460.5|10459.6|10460.1|10459.3|87
1613019600000|2021-02-11 05:00:00|10460.2|10459.5|10460.8|10460.1|10460.8|10460.1|10460.2|10459.3|46
1613019900000|2021-02-11 05:05:00|10460.9|10460.2|10461.1|10460.4|10461.5|10460.8|10460.7|10459.7|131
1613020200000|2021-02-11 05:10:00|10461.2|10460.5|10461|10460.3|10461.8|10461|10460.8|10460|103
1613020500000|2021-02-11 05:15:00|10460.7|10460|10460.8|10459.8|10461.6|10460.7|10460.1|10459.1|107
1613020800000|2021-02-11 05:20:00|10460.9|10459.9|10460.9|10460.2|10461.1|10460.3|10460.4|10459.6|81
1613021100000|2021-02-11 05:25:00|10461.1|10460.4|10460.2|10459.2|10461.3|10460.4|10459.4|10458.6|120
1613021400000|2021-02-11 05:30:00|10460.1|10459.1|10459.5|10458.8|10460.8|10460|10459.5|10458.7|112
1613021700000|2021-02-11 05:35:00|10459.7|10458.7|10460.1|10459.1|10460.4|10459.6|10459.3|10458.5|110
1613022000000|2021-02-11 05:40:00|10459.9|10459.2|10460.1|10459.1|10460.7|10459.8|10459.7|10458.8|93
1613022300000|2021-02-11 05:45:00|10460|10459|10460|10459.3|10460.6|10459.7|10459.2|10458.4|177
1613022600000|2021-02-11 05:50:00|10460.1|10459.4|10460|10459|10460.7|10459.8|10459|10458|100
1613022900000|2021-02-11 05:55:00|10459.9|10458.9|10459.9|10458.9|10460.1|10459.3|10459.3|10458.4|141
1613023200000|2021-02-11 06:00:00|10459.8|10458.8|10458.5|10457.5|10459.9|10458.9|10457.9|10457.1|136
1613023500000|2021-02-11 06:05:00|10458.4|10457.7|10459|10458.3|10459.1|10458.4|10458.3|10457.4|109
1613023800000|2021-02-11 06:10:00|10459.1|10458.4|10458.8|10458.1|10459.2|10458.5|10458.4|10457.6|129
1613024100000|2021-02-11 06:15:00|10458.7|10458|10460.1|10459.4|10460.3|10459.4|10458.6|10457.7|102
1613024400000|2021-02-11 06:20:00|10459.8|10459.1|10459.2|10458.5|10460.1|10459.2|10459|10458.3|134
1613024700000|2021-02-11 06:25:00|10459.3|10458.6|10459.2|10458.5|10459.9|10458.9|10458.9|10458.1|168
1613025000000|2021-02-11 06:30:00|10459.1|10458.4|10458.7|10457.7|10459.5|10458.7|10458.5|10457.7|130
1613025300000|2021-02-11 06:35:00|10458.8|10457.8|10458.7|10458|10459.5|10458.6|10458.1|10457.2|113
1613025600000|2021-02-11 06:40:00|10458.6|10457.9|10458.4|10457.7|10458.8|10458.1|10458.2|10457.5|102
1613025900000|2021-02-11 06:45:00|10458.3|10457.6|10458.1|10457.4|10458.9|10458.1|10457.8|10456.8|170
1613026200000|2021-02-11 06:50:00|10458|10457.3|10457.1|10456.1|10459.9|10458.9|10457.1|10456.1|99
1613026500000|2021-02-11 06:55:00|10457.2|10456.2|10455.8|10454.8|10457.6|10456.8|10455.7|10454.7|168
1613026800000|2021-02-11 07:00:00|10455.9|10454.9|10457.7|10456.7|10457.8|10457|10455.6|10454.6|201
1613027100000|2021-02-11 07:05:00|10457.6|10456.6|10457|10456.3|10457.8|10456.8|10455.6|10454.7|249
1613027400000|2021-02-11 07:10:00|10457.1|10456.1|10458.7|10457.7|10459.8|10458.9|10457|10456.1|203
1613027700000|2021-02-11 07:15:00|10458.6|10457.6|10458.7|10457.7|10459.5|10458.6|10458.1|10457.2|161
1613028000000|2021-02-11 07:20:00|10458.8|10457.8|10458.2|10457.5|10459.2|10458.4|10458.2|10457.3|90
1613028300000|2021-02-11 07:25:00|10458.3|10457.6|10456.7|10456|10458.6|10457.8|10456.3|10455.6|144
1613028600000|2021-02-11 07:30:00|10457|10456.3|10458.2|10457.2|10458.3|10457.4|10456.9|10456.2|152
1613028900000|2021-02-11 07:35:00|10458.1|10457.4|10457.3|10456.3|10459.3|10458.4|10457|10456|144
1613029200000|2021-02-11 07:40:00|10457.1|10456.1|10458.1|10457.1|10458.1|10457.3|10456.7|10455.9|157
1613029500000|2021-02-11 07:45:00|10458|10457|10458.9|10457.9|10459.1|10458.3|10457.5|10456.8|197
1613029800000|2021-02-11 07:50:00|10458.8|10457.8|10459.2|10458.2|10459.2|10458.4|10457.6|10456.8|161
1613030100000|2021-02-11 07:55:00|10459.3|10458.3|10459.1|10458.1|10460.2|10459.2|10458.2|10457.5|213
1613030400000|2021-02-11 08:00:00|10459|10458|10462.8|10462.1|10463.2|10462.4|10456.4|10455.7|572
1613030700000|2021-02-11 08:05:00|10462.7|10462|10463.4|10462.7|10466|10465.3|10462.4|10461.5|367
1613031000000|2021-02-11 08:10:00|10463.6|10462.6|10466.5|10465.5|10467.3|10466.3|10463.5|10462.5|395
1613031300000|2021-02-11 08:15:00|10466.4|10465.4|10468|10467|10468.9|10468.1|10465.7|10464.7|346
1613031600000|2021-02-11 08:20:00|10467.9|10466.9|10465.3|10464.3|10468.4|10467.7|10465|10464.3|378
1613031900000|2021-02-11 08:25:00|10465.4|10464.4|10466.3|10465.3|10466.4|10465.4|10464.5|10463.6|261
1613032200000|2021-02-11 08:30:00|10466|10465|10465.7|10464.7|10467.9|10467.1|10465.2|10464.3|247
1613032500000|2021-02-11 08:35:00|10465.5|10464.5|10469|10468.3|10469.4|10468.5|10465.1|10464.3|308
1613032800000|2021-02-11 08:40:00|10469.1|10468.4|10468.3|10467.3|10469.1|10468.4|10467.1|10466.2|302
1613033100000|2021-02-11 08:45:00|10468.2|10467.2|10469.5|10468.5|10470.1|10469.3|10467.6|10466.9|254
1613033400000|2021-02-11 08:50:00|10469.4|10468.7|10473.4|10472.4|10473.5|10472.8|10469.4|10468.7|313
1613033700000|2021-02-11 08:55:00|10473.5|10472.8|10475.4|10474.4|10477|10476.1|10473.5|10472.6|385
1613034000000|2021-02-11 09:00:00|10475.5|10474.5|10474.9|10473.9|10475.9|10475|10474.3|10473.3|305
1613034300000|2021-02-11 09:05:00|10474.5|10473.8|10473.6|10472.9|10474.5|10473.8|10472.4|10471.6|258
1613034600000|2021-02-11 09:10:00|10473.7|10472.7|10472.3|10471.3|10474.2|10473.3|10472.1|10471.2|259
1613034900000|2021-02-11 09:15:00|10472.2|10471.2|10471.8|10470.8|10473.8|10472.9|10471.1|10470.2|243
1613035200000|2021-02-11 09:20:00|10471.6|10470.6|10470.9|10470.2|10471.9|10471.2|10470.4|10469.6|220
1613035500000|2021-02-11 09:25:00|10471|10470.3|10470.3|10469.6|10471|10470.3|10469.6|10468.8|245
1613035800000|2021-02-11 09:30:00|10470.1|10469.4|10469.2|10468.2|10471.7|10470.8|10469.2|10468.2|250
1613036100000|2021-02-11 09:35:00|10469.3|10468.3|10471.2|10470.2|10471.8|10470.8|10468.6|10467.8|229
1613036400000|2021-02-11 09:40:00|10471.1|10470.1|10471.1|10470.4|10473.2|10472.4|10471|10470|186
1613036700000|2021-02-11 09:45:00|10471.3|10470.3|10469.4|10468.4|10471.3|10470.3|10469.2|10468.4|267
1613037000000|2021-02-11 09:50:00|10469.5|10468.5|10468.7|10468|10469.5|10468.6|10468.4|10467.6|189
1613037300000|2021-02-11 09:55:00|10468.5|10467.8|10466.8|10465.8|10468.5|10467.8|10466.7|10465.8|221
1613037600000|2021-02-11 10:00:00|10466.6|10465.9|10467.1|10466.4|10467.9|10467.1|10466.4|10465.5|207
1613037900000|2021-02-11 10:05:00|10467|10466.3|10468.1|10467.4|10468.5|10467.7|10467|10466.2|163
1613038200000|2021-02-11 10:10:00|10468|10467.3|10468.5|10467.5|10468.6|10467.8|10467.6|10466.7|113
1613038500000|2021-02-11 10:15:00|10468.4|10467.4|10468.4|10467.7|10469.1|10468.3|10468|10467.2|153
1613038800000|2021-02-11 10:20:00|10468.3|10467.6|10467|10466.3|10468.7|10468|10466.8|10465.9|118
1613039100000|2021-02-11 10:25:00|10467.1|10466.4|10469.2|10468.5|10469.2|10468.5|10466.9|10466.2|104
1613039400000|2021-02-11 10:30:00|10469.1|10468.4|10470|10469|10470.6|10469.7|10468.5|10467.5|212
1613039700000|2021-02-11 10:35:00|10470.1|10469.1|10470.8|10469.8|10471.5|10470.7|10469.5|10468.7|269
1613040000000|2021-02-11 10:40:00|10470.7|10469.7|10468.7|10468|10470.8|10469.8|10468|10467.3|232
1613040300000|2021-02-11 10:45:00|10468.6|10467.9|10469.5|10468.5|10469.6|10468.7|10468.3|10467.4|177
1613040600000|2021-02-11 10:50:00|10469.6|10468.6|10470.1|10469.1|10470.6|10469.8|10469.4|10468.4|143
1613040900000|2021-02-11 10:55:00|10469.9|10469.2|10472.4|10471.4|10472.6|10471.7|10469.5|10468.8|258
1613041200000|2021-02-11 11:00:00|10472.5|10471.5|10473|10472.3|10473.5|10472.5|10472.3|10471.3|160
1613041500000|2021-02-11 11:05:00|10473.1|10472.4|10475|10474|10475.2|10474.3|10473|10472.1|238
1613041800000|2021-02-11 11:10:00|10474.7|10473.7|10472.7|10472|10474.7|10473.7|10472.5|10471.8|174
1613042100000|2021-02-11 11:15:00|10472.8|10472.1|10474.2|10473.5|10474.4|10473.6|10472.4|10471.5|164
1613042400000|2021-02-11 11:20:00|10474.1|10473.4|10475.3|10474.6|10475.4|10474.6|10473.9|10473.2|185
1613042700000|2021-02-11 11:25:00|10475.2|10474.5|10474.9|10473.9|10475.7|10474.8|10474.3|10473.4|209
1613043000000|2021-02-11 11:30:00|10474.8|10473.8|10474.4|10473.4|10475.3|10474.5|10473.8|10472.9|217
1613043300000|2021-02-11 11:35:00|10474.5|10473.8|10474|10473|10474.9|10474.2|10474|10473|136
1613043600000|2021-02-11 11:40:00|10474.2|10473.2|10472.3|10471.3|10474.3|10473.3|10472.1|10471.2|291
1613043900000|2021-02-11 11:45:00|10472.4|10471.6|10471.7|10470.7|10473.2|10472.5|10471.4|10470.7|189
1613044200000|2021-02-11 11:50:00|10471.9|10471.2|10471.8|10471.1|10472.3|10471.4|10471.2|10470.4|193
1613044500000|2021-02-11 11:55:00|10471.9|10471.2|10472.7|10472|10473.5|10472.8|10471.8|10471.1|142
1613044800000|2021-02-11 12:00:00|10472.6|10471.9|10470.4|10469.7|10473.4|10472.7|10470.3|10469.5|239
1613045100000|2021-02-11 12:05:00|10470.3|10469.6|10470.6|10469.9|10471.7|10470.8|10468.8|10468.1|249
1613045400000|2021-02-11 12:10:00|10470.5|10469.8|10472.5|10471.8|10472.9|10472.2|10470.4|10469.7|168
1613045700000|2021-02-11 12:15:00|10472.4|10471.7|10472.5|10471.8|10473.6|10472.7|10472.3|10471.6|165
1613046000000|2021-02-11 12:20:00|10472.4|10471.7|10472.5|10471.8|10473.2|10472.4|10472|10471.3|135
1613046300000|2021-02-11 12:25:00|10472.6|10471.9|10472.4|10471.7|10472.9|10472.2|10472.3|10471.5|152
1613046600000|2021-02-11 12:30:00|10472.5|10471.5|10472.7|10472|10473.4|10472.7|10472.1|10471.4|156
1613046900000|2021-02-11 12:35:00|10472.5|10471.8|10472.8|10472.1|10473.2|10472.5|10471.8|10471.1|133
1613047200000|2021-02-11 12:40:00|10472.9|10472.2|10473.7|10473|10474.1|10473.2|10472.4|10471.6|96
1613047500000|2021-02-11 12:45:00|10473.4|10472.7|10473.1|10472.1|10473.8|10473|10472.1|10471.2|133
1613047800000|2021-02-11 12:50:00|10473|10472.3|10472.4|10471.7|10473|10472.3|10472.4|10471.5|155
1613048100000|2021-02-11 12:55:00|10472.3|10471.6|10471|10470.3|10472.6|10471.8|10470.4|10469.7|203
1613048400000|2021-02-11 13:00:00|10470.9|10470.2|10469.5|10468.8|10470.9|10470.2|10468.3|10467.6|248
1613048700000|2021-02-11 13:05:00|10469.4|10468.7|10467.1|10466.1|10469.5|10468.7|10465.4|10464.7|286
1613049000000|2021-02-11 13:10:00|10467|10466|10465.8|10464.8|10468.5|10467.5|10465.6|10464.7|379
1613049300000|2021-02-11 13:15:00|10465.7|10465|10465.9|10465.2|10468.3|10467.5|10465.6|10464.9|341
1613049600000|2021-02-11 13:20:00|10465.8|10465.1|10467.4|10466.7|10468.1|10467.2|10464.3|10463.3|329
1613049900000|2021-02-11 13:25:00|10467.6|10466.9|10467.2|10465.2|10468|10467.2|10465.5|10464.5|210
1613050200000|2021-02-11 13:30:00|10466.8|10464.9|10466.7|10466|10467.5|10466.7|10465.3|10464.6|309
1613050500000|2021-02-11 13:35:00|10466.6|10465.9|10469.4|10468.4|10470.2|10469.5|10466.6|10465.9|281
1613050800000|2021-02-11 13:40:00|10469.5|10468.5|10468.5|10467.5|10469.5|10468.7|10466.8|10465.9|243
1613051100000|2021-02-11 13:45:00|10468.2|10467.6|10469.4|10468.7|10469.6|10468.8|10468|10467.3|223
1613051400000|2021-02-11 13:50:00|10469.5|10468.8|10467.5|10466.5|10469.5|10468.8|10467.1|10466.2|146
1613051700000|2021-02-11 13:55:00|10467.4|10466.4|10469.3|10468.3|10470|10469|10467.3|10466.4|273
1613052000000|2021-02-11 14:00:00|10469.1|10468.1|10473.9|10473.2|10474.3|10473.4|10468.9|10468.1|384
1613052300000|2021-02-11 14:05:00|10473.7|10473|10475|10474.3|10475.6|10474.7|10473.5|10472.6|385
1613052600000|2021-02-11 14:10:00|10475.2|10474.5|10474.1|10473.1|10475.3|10474.6|10473|10472.2|320
1613052900000|2021-02-11 14:15:00|10474|10473|10476.8|10476.1|10478.2|10477.3|10473.2|10472.3|365
1613053200000|2021-02-11 14:20:00|10476.9|10475.9|10477|10476.3|10479.3|10478.3|10475.5|10474.7|278
1613053500000|2021-02-11 14:25:00|10476.9|10476.2|10474.7|10473.7|10477.3|10476.3|10473.5|10472.8|327
1613053800000|2021-02-11 14:30:00|10474.9|10473.9|10473.4|10472.7|10474.9|10474.2|10470.7|10469.9|365
1613054100000|2021-02-11 14:35:00|10473.5|10472.8|10470.9|10470.2|10475.9|10475.2|10470.6|10469.9|348
1613054400000|2021-02-11 14:40:00|10470.6|10469.9|10471|10470|10472.4|10471.6|10470.2|10469.5|365
1613054700000|2021-02-11 14:45:00|10470.7|10469.7|10470|10469.3|10470.8|10470.1|10469.7|10468.9|378
1613055000000|2021-02-11 14:50:00|10469.9|10469.2|10471|10470.3|10472.3|10471.5|10469.9|10469|530
1613055300000|2021-02-11 14:55:00|10470.9|10470.2|10469.9|10468.9|10471|10470.3|10468|10467.2|449
1613055600000|2021-02-11 15:00:00|10470|10469|10469.3|10468.3|10470.6|10469.7|10468|10467.3|465
1613055900000|2021-02-11 15:05:00|10469.2|10468.2|10468.6|10467.9|10469.9|10469.2|10468.3|10467.3|361
1613056200000|2021-02-11 15:10:00|10468.7|10468|10468.2|10467.2|10470.6|10469.7|10467.3|10466.4|290
1613056500000|2021-02-11 15:15:00|10468.1|10467.1|10467.7|10466.7|10469|10468.3|10467.5|10466.7|230
1613056800000|2021-02-11 15:20:00|10467.8|10467.1|10467.9|10467.2|10468.9|10468.2|10467.2|10466.2|253
1613057100000|2021-02-11 15:25:00|10468.2|10466.8|10469.1|10468.1|10469.1|10468.2|10465.9|10465.2|347
1613057400000|2021-02-11 15:30:00|10469|10468|10469.3|10468.6|10471.5|10470.8|10468.6|10467.9|393
1613057700000|2021-02-11 15:35:00|10469.2|10468.5|10468.5|10467.8|10470|10469.3|10467.6|10466.7|294
1613058000000|2021-02-11 15:40:00|10468.6|10467.9|10470.3|10469.6|10470.8|10470|10467.3|10466.4|264
1613058300000|2021-02-11 15:45:00|10470.1|10469.4|10472.4|10471.4|10472.5|10471.7|10468.8|10468.1|328
1613058600000|2021-02-11 15:50:00|10472.5|10471.5|10472|10471.3|10472.7|10472|10468|10467.1|461
1613058900000|2021-02-11 15:55:00|10472.1|10471.4|10473.2|10472.5|10473.8|10473.1|10471.2|10470.3|406
1613059200000|2021-02-11 16:00:00|10473.1|10472.4|10473.7|10473|10473.9|10473.1|10471.7|10470.8|453
1613059500000|2021-02-11 16:05:00|10473.6|10472.9|10472.6|10471.9|10474.5|10473.7|10472|10471.2|291
1613059800000|2021-02-11 16:10:00|10472.7|10472|10473|10472.3|10474.5|10473.8|10472.3|10471.6|255
1613060100000|2021-02-11 16:15:00|10472.8|10472.1|10473.9|10473.2|10474.2|10473.5|10472.8|10472.1|257
1613060400000|2021-02-11 16:20:00|10474|10473.3|10476|10475.3|10476.9|10475.9|10473.6|10472.9|254
1613060700000|2021-02-11 16:25:00|10476.1|10475.4|10474.9|10474.2|10476.1|10475.4|10474.1|10473.3|230
1613061000000|2021-02-11 16:30:00|10475.1|10474.1|10475.8|10475.1|10476.2|10475.4|10474.3|10473.5|270
1613061300000|2021-02-11 16:35:00|10475.9|10475.2|10476.9|10476.2|10477.1|10476.4|10474.2|10473.4|328
1613061600000|2021-02-11 16:40:00|10477|10476.3|10475.9|10474.9|10477.5|10476.8|10475|10474.3|257
1613061900000|2021-02-11 16:45:00|10475.8|10474.8|10476.7|10476|10477.4|10476.7|10475.1|10474.4|252
1613062200000|2021-02-11 16:50:00|10476.9|10476.2|10477.1|10476.1|10478.5|10477.8|10476.5|10475.5|340
1613062500000|2021-02-11 16:55:00|10477.2|10476.2|10476.6|10475.9|10477.5|10476.7|10476.3|10475.5|287
1613062800000|2021-02-11 17:00:00|10476.5|10475.8|10477|10476.3|10477.2|10476.5|10476.2|10475.4|270
1613063100000|2021-02-11 17:05:00|10476.9|10476.2|10478|10477.3|10478.9|10478|10476.8|10476|355
1613063400000|2021-02-11 17:10:00|10477.9|10477.2|10476.3|10475.6|10478.3|10477.6|10476.2|10475.5|281
1613063700000|2021-02-11 17:15:00|10475.8|10475.1|10479.7|10479|10481|10480.2|10475.7|10474.9|419
1613064000000|2021-02-11 17:20:00|10479.8|10479.1|10478.8|10477.8|10480.2|10479.4|10477.9|10477|323
1613064300000|2021-02-11 17:25:00|10478.6|10477.9|10479.8|10479.1|10480.4|10479.5|10478|10477.2|337
1613064600000|2021-02-11 17:30:00|10479.9|10479.2|10479.7|10479|10480.1|10479.4|10479.2|10478.3|360
1613064900000|2021-02-11 17:35:00|10479.8|10479.1|10479.5|10478.8|10480.2|10479.4|10479.1|10478.3|232
1613065200000|2021-02-11 17:40:00|10479.4|10478.7|10479.4|10478.7|10480.3|10479.5|10479.2|10478.3|287
1613065500000|2021-02-11 17:45:00|10479.5|10478.4|10478.2|10477.2|10479.9|10479.1|10478|10477.1|241
1613065800000|2021-02-11 17:50:00|10478.3|10477.3|10476.7|10475.7|10478.7|10478|10476.6|10475.7|360
1613066100000|2021-02-11 17:55:00|10476.6|10475.6|10475.1|10474.4|10476.7|10476|10473.5|10472.6|395
1613066400000|2021-02-11 18:00:00|10475.2|10474.5|10476.7|10475.7|10477.2|10476.5|10475|10474.3|282
1613066700000|2021-02-11 18:05:00|10476.8|10475.8|10477.9|10477.2|10479.1|10478.4|10476.5|10475.6|303
1613067000000|2021-02-11 18:10:00|10477.8|10477.1|10474.8|10474.1|10478.7|10478|10474.6|10473.7|289
1613067300000|2021-02-11 18:15:00|10474.7|10474|10477.2|10476.2|10478.8|10477.9|10474.6|10473.7|229
1613067600000|2021-02-11 18:20:00|10477.1|10476.1|10474.9|10474.2|10477.1|10476.2|10474|10473.2|226
1613067900000|2021-02-11 18:25:00|10474.8|10474.1|10475.9|10475.2|10476.1|10475.4|10474.2|10473.5|204
1613068200000|2021-02-11 18:30:00|10475.8|10475.1|10476|10475.3|10476.1|10475.4|10475|10474.3|219
1613068500000|2021-02-11 18:35:00|10475.9|10475.2|10475.9|10475.2|10476.3|10475.6|10475.7|10475|169
1613068800000|2021-02-11 18:40:00|10475.8|10475.1|10477.5|10476.5|10477.6|10476.8|10475.7|10475|184
1613069100000|2021-02-11 18:45:00|10477.4|10476.4|10476.8|10476.1|10477.4|10476.6|10475.9|10475|144
1613069400000|2021-02-11 18:50:00|10476.7|10476|10478.3|10477.3|10478.9|10478.2|10476.7|10476|191
1613069700000|2021-02-11 18:55:00|10478.2|10477.2|10477|10476|10478.6|10477.8|10476.7|10475.9|185
1613070000000|2021-02-11 19:00:00|10477.1|10476.1|10478.6|10477.6|10478.9|10478.2|10476.7|10475.8|233
1613070300000|2021-02-11 19:05:00|10478.7|10477.7|10476.9|10475.9|10479.3|10478.3|10476.8|10475.9|166
1613070600000|2021-02-11 19:10:00|10477|10476|10479.2|10478.2|10479.4|10478.6|10477|10476|150
1613070900000|2021-02-11 19:15:00|10479.3|10478.3|10478.1|10477.1|10479.8|10479.1|10477.9|10476.9|161
1613071200000|2021-02-11 19:20:00|10477.8|10476.9|10476.6|10475.9|10478|10477.1|10476.6|10475.8|168
1613071500000|2021-02-11 19:25:00|10476.7|10476|10475.7|10475|10477.3|10476.6|10475.5|10474.8|159
1613071800000|2021-02-11 19:30:00|10475.8|10475.1|10476.4|10475.7|10476.9|10476.1|10475.6|10474.9|211
1613072100000|2021-02-11 19:35:00|10476.3|10475.6|10477.5|10476.8|10477.6|10476.9|10476.2|10475.4|215
1613072400000|2021-02-11 19:40:00|10477.2|10476.5|10475.9|10474.9|10477.4|10476.7|10475.5|10474.8|205
1613072700000|2021-02-11 19:45:00|10476|10475|10476.5|10475.8|10476.6|10475.9|10475.4|10474.4|127
1613073000000|2021-02-11 19:50:00|10476.6|10475.6|10477|10476.3|10477.6|10476.9|10476.5|10475.6|168
1613073300000|2021-02-11 19:55:00|10477.1|10476.4|10475.9|10475.2|10477.1|10476.4|10475.9|10475.1|156
1613073600000|2021-02-11 20:00:00|10476|10475.3|10475.2|10474.5|10477|10476.3|10475.1|10474.4|140
1613073900000|2021-02-11 20:05:00|10475.1|10474.4|10474.5|10473.8|10475.5|10474.7|10474|10473.3|142
1613074200000|2021-02-11 20:10:00|10474.6|10473.9|10474|10473.3|10475|10474.2|10473.6|10472.7|157
1613074500000|2021-02-11 20:15:00|10474.1|10473.4|10473.7|10473|10474.3|10473.4|10473.4|10472.5|136
1613074800000|2021-02-11 20:20:00|10473.8|10473.1|10472.8|10471.8|10474|10473.2|10472.4|10471.5|186
1613075100000|2021-02-11 20:25:00|10472.6|10471.9|10472.3|10471.6|10472.7|10471.9|10471.9|10471|178
1613075400000|2021-02-11 20:30:00|10472.2|10471.3|10474.1|10473.4|10474.3|10473.5|10472.1|10471.2|170
1613075700000|2021-02-11 20:35:00|10474|10473.3|10473|10472.3|10474.2|10473.4|10472.8|10472.1|173
1613076000000|2021-02-11 20:40:00|10472.9|10472.2|10471.8|10471.1|10473.2|10472.4|10471.8|10471.1|157
1613076300000|2021-02-11 20:45:00|10471.9|10471.2|10471.5|10470.8|10472.1|10471.3|10471.2|10470.5|220
1613076600000|2021-02-11 20:50:00|10471.4|10470.7|10473.8|10473.1|10473.9|10473.2|10471.3|10470.5|170
1613076900000|2021-02-11 20:55:00|10473.7|10473|10474.4|10473.4|10474.9|10474|10473.5|10472.8|212
1613077200000|2021-02-11 21:00:00|10474.5|10473.5|10475.2|10474.2|10475.7|10474.7|10474.4|10473.4|313
1613077500000|2021-02-11 21:05:00|10475.3|10474.3|10473.7|10473|10475.4|10474.6|10473.2|10472.3|163
1613077800000|2021-02-11 21:10:00|10473.8|10473.1|10473.1|10472.1|10473.8|10473.1|10472.9|10472|79
1613078100000|2021-02-11 21:15:00|10473.2|10472.2|10472.9|10471.9|10473.2|10472.4|10472.5|10471.6|77
1613078400000|2021-02-11 21:20:00|10473|10472|10473.9|10472.9|10474.5|10473.5|10472.9|10471.9|66
1613078700000|2021-02-11 21:25:00|10473.8|10472.8|10473.3|10472.3|10473.9|10473|10472.8|10471.8|89
1613079000000|2021-02-11 21:30:00|10473.1|10472.4|10474.2|10473.2|10474.3|10473.4|10473.1|10472.2|106
1613079300000|2021-02-11 21:35:00|10474.3|10473.3|10474.4|10473.4|10474.4|10473.7|10474|10473.2|47
1613079600000|2021-02-11 21:40:00|10474|10473|10473.4|10472.4|10474|10473.1|10473.4|10472.4|117
1613079900000|2021-02-11 21:45:00|10473.3|10472.3|10473.2|10472.2|10473.6|10472.6|10472.6|10471.6|129
1613080200000|2021-02-11 21:50:00|10473.3|10472.3|10474.2|10473.2|10475|10474|10473.2|10472.2|191
1613080500000|2021-02-11 21:55:00|10474.1|10473.1|10477.4|10472.4|10477.8|10474.1|10473.8|10471.8|151
1613080800000|2021-02-11 22:00:00|10477.6|10471.9|10477.5|10471.7|10478.1|10472.2|10477.2|10471.3|24
1613081100000|2021-02-11 22:05:00|10478.5|10472.5|10479.6|10473.6|10480.7|10474.7|10477.4|10471.4|1121
1613081400000|2021-02-11 22:10:00|10480|10474|10479|10473|10480.3|10474.3|10477.8|10471.8|1332
1613081700000|2021-02-11 22:15:00|10479.2|10473.2|10478.5|10472.5|10479.2|10473.2|10478.1|10472.1|117
1613082000000|2021-02-11 22:20:00|10478.6|10472.6|10478.7|10472.7|10479.4|10473.4|10477.2|10471.8|167
1613082300000|2021-02-11 22:25:00|10479|10473|10478|10472|10480.1|10474.1|10477.8|10471.8|453
1613082600000|2021-02-11 22:30:00|10478.1|10472.1|10478.5|10472.5|10479.5|10473.5|10477.8|10471.8|339
1613082900000|2021-02-11 22:35:00|10478.4|10472.4|10476.8|10473.6|10478.8|10473.8|10476.8|10471.8|443
1613083200000|2021-02-11 22:40:00|10477|10473.4|10477.6|10473.5|10478.4|10473.8|10476.5|10472.4|281
1613083500000|2021-02-11 22:45:00|10477.1|10473.3|10477.5|10473.5|10478|10474|10476.8|10473.1|659
1613083800000|2021-02-11 22:50:00|10477.6|10473.6|10477|10473.7|10478.3|10473.9|10476.2|10472.5|1006
1613084100000|2021-02-11 22:55:00|10476.9|10473.6|10477.2|10473.5|10478.4|10473.9|10475.1|10471.5|725
1613084400000|2021-02-11 23:00:00|10477.1|10473.6|10475.1|10474.1|10477.1|10475|10475|10473.4|273
1613084700000|2021-02-11 23:05:00|10475.2|10474.2|10475.7|10474.7|10475.8|10474.8|10474.9|10473.9|110
1613085000000|2021-02-11 23:10:00|10475.8|10474.8|10476.1|10475.1|10476.4|10475.4|10475.4|10474.4|137
1613085300000|2021-02-11 23:15:00|10476.2|10475.2|10476|10475.3|10476.6|10475.6|10475.5|10474.6|61
1613085600000|2021-02-11 23:20:00|10475.9|10475.2|10477.8|10476.8|10477.8|10476.9|10475.8|10475|83
1613085900000|2021-02-11 23:25:00|10477.6|10476.6|10477.6|10476.6|10478.3|10477.5|10477|10476.2|100
1613086200000|2021-02-11 23:30:00|10477.5|10476.5|10476.6|10475.6|10478|10477.2|10476.5|10475.5|187
1613086500000|2021-02-11 23:35:00|10476.5|10475.5|10475.7|10474.7|10476.9|10475.9|10475.6|10474.6|186
1613086800000|2021-02-11 23:40:00|10475.6|10474.6|10475.4|10474.4|10476.1|10475.2|10474.9|10474.2|226
1613087100000|2021-02-11 23:45:00|10475.3|10474.3|10475.5|10474.5|10476.4|10475.5|10474.8|10474|194
1613087400000|2021-02-11 23:50:00|10475.4|10474.4|10475.5|10474.5|10475.5|10474.6|10474.4|10473.5|102
1613087700000|2021-02-11 23:55:00|10475.4|10474.4|10475.7|10474.7|10475.9|10474.9|10474.4|10473.6|113
1613088000000|2021-02-12 00:00:00|10475.8|10474.8|10476.4|10475.7|10476.8|10476|10475|10474|256
1613088300000|2021-02-12 00:05:00|10476.3|10475.6|10476.4|10475.4|10476.8|10475.9|10475.6|10474.6|232
1613088600000|2021-02-12 00:10:00|10476.3|10475.3|10476.5|10475.5|10477.6|10476.7|10476|10475|224
1613088900000|2021-02-12 00:15:00|10476.1|10475.4|10476.7|10475.7|10476.7|10475.8|10474.6|10473.9|188
1613089200000|2021-02-12 00:20:00|10476.6|10475.6|10475.4|10474.4|10476.7|10475.7|10475.4|10474.4|99
1613089500000|2021-02-12 00:25:00|10475.5|10474.5|10474.6|10473.9|10475.9|10475|10474.5|10473.6|172
1613089800000|2021-02-12 00:30:00|10474.7|10474|10476.1|10475.1|10476.8|10475.8|10474.6|10473.9|127
1613090100000|2021-02-12 00:35:00|10476|10475|10478.9|10477.9|10479.9|10479.1|10475.5|10474.5|215
1613090400000|2021-02-12 00:40:00|10479|10478|10477.8|10476.8|10479|10478|10477.5|10476.6|118
1613090700000|2021-02-12 00:45:00|10477.9|10477.2|10480|10479|10481.4|10480.5|10477.7|10476.8|374
1613091000000|2021-02-12 00:50:00|10479.9|10478.9|10476.2|10475.2|10480.4|10479.5|10475.9|10474.9|435
1613091300000|2021-02-12 00:55:00|10474.8|10473.8|10475.6|10474.6|10476.3|10475.3|10474.3|10473.3|412
1613091600000|2021-02-12 01:00:00|10475.7|10474.7|10476.1|10475.1|10476.2|10475.2|10474.1|10473.1|283
1613091900000|2021-02-12 01:05:00|10476|10475.4|10478|10477|10478.1|10477.2|10476|10475.2|202
1613092200000|2021-02-12 01:10:00|10477.9|10476.9|10478.4|10477.4|10478.5|10477.7|10476.7|10475.9|158
1613092500000|2021-02-12 01:15:00|10478.5|10477.5|10479.4|10478.4|10479.6|10478.9|10478.2|10477.2|175
1613092800000|2021-02-12 01:20:00|10479.2|10478.2|10479.9|10478.9|10480.4|10479.5|10478.8|10477.9|151
1613093100000|2021-02-12 01:25:00|10480|10479|10480.1|10479.1|10480.7|10479.8|10479.2|10478.2|171
1613093400000|2021-02-12 01:30:00|10480.2|10479.5|10480.5|10479.5|10481.2|10480.3|10480|10479.1|168
1613093700000|2021-02-12 01:35:00|10480.2|10479.2|10482.2|10481.2|10482.8|10481.9|10479.2|10478.5|215
1613094000000|2021-02-12 01:40:00|10482.3|10481.3|10480.4|10479.4|10483|10482.2|10480.1|10479.1|130
1613094300000|2021-02-12 01:45:00|10480.5|10479.5|10481.3|10480.3|10481.7|10480.8|10480.1|10479.1|102
1613094600000|2021-02-12 01:50:00|10481.4|10480.4|10482.1|10481.1|10482.3|10481.3|10481.2|10480.2|176
1613094900000|2021-02-12 01:55:00|10482|10481|10481.5|10480.5|10482.2|10481.3|10480.2|10479.4|256
1613095200000|2021-02-12 02:00:00|10481.6|10480.6|10482|10481|10482.8|10482|10481|10480|188
1613095500000|2021-02-12 02:05:00|10482.1|10481.1|10482|10481|10482.7|10482|10481.7|10480.9|111
1613095800000|2021-02-12 02:10:00|10481.8|10481.1|10482.8|10481.8|10484.1|10483.3|10481.8|10481.1|163
1613096100000|2021-02-12 02:15:00|10483|10482|10484.3|10483.3|10484.4|10483.7|10482.8|10481.9|232
1613096400000|2021-02-12 02:20:00|10484.2|10483.2|10483.3|10482.3|10484.7|10483.9|10482.9|10482|207
1613096700000|2021-02-12 02:25:00|10483.4|10482.4|10482.4|10481.4|10483.9|10483.2|10482.1|10481.1|238
1613097000000|2021-02-12 02:30:00|10482.6|10481.6|10483.9|10482.9|10484|10483.2|10482.6|10481.6|130
1613097300000|2021-02-12 02:35:00|10484|10483|10483.3|10482.3|10484|10483.1|10482.7|10481.9|128
1613097600000|2021-02-12 02:40:00|10483.4|10482.4|10483.1|10482.1|10483.5|10482.5|10482.7|10481.7|135
1613097900000|2021-02-12 02:45:00|10483|10482.3|10481.9|10481.2|10483|10482.3|10481.9|10481|125
1613098200000|2021-02-12 02:50:00|10481.8|10481.1|10483.2|10482.2|10483.7|10482.8|10481.8|10480.8|249
1613098500000|2021-02-12 02:55:00|10483.1|10482.1|10483.1|10482.1|10483.5|10482.6|10482.8|10481.8|134
1613098800000|2021-02-12 03:00:00|10483|10482|10483.5|10482.5|10483.8|10483|10483|10482|92
1613099100000|2021-02-12 03:05:00|10483.4|10482.4|10481.5|10480.5|10483.5|10482.6|10481.3|10480.4|112
1613099400000|2021-02-12 03:10:00|10481.6|10480.6|10482.7|10481.7|10483.3|10482.3|10481.5|10480.5|129
1613099700000|2021-02-12 03:15:00|10482.8|10481.8|10481.2|10480.5|10482.8|10481.8|10481.1|10480.3|175
1613100000000|2021-02-12 03:20:00|10481.1|10480.4|10481.9|10480.9|10482.1|10481.2|10481|10480|130
1613100300000|2021-02-12 03:25:00|10481.6|10481|10481.8|10480.8|10481.9|10481.1|10480.9|10480.2|171
1613100600000|2021-02-12 03:30:00|10481.9|10480.9|10481.5|10480.5|10481.9|10480.9|10480.7|10479.7|164
1613100900000|2021-02-12 03:35:00|10481.6|10480.6|10481.8|10480.8|10482|10481.3|10481.2|10480.4|135
1613101200000|2021-02-12 03:40:00|10482|10481.1|10482.5|10481.5|10482.9|10481.9|10481.8|10480.8|133
1613101500000|2021-02-12 03:45:00|10482.6|10481.6|10482.5|10481.5|10483.2|10482.3|10482.4|10481.4|111
1613101800000|2021-02-12 03:50:00|10482.3|10481.6|10481.3|10480.6|10482.5|10481.7|10481.2|10480.3|168
1613102100000|2021-02-12 03:55:00|10481.6|10480.7|10482.6|10481.6|10482.6|10481.6|10481|10480.1|255
1613102400000|2021-02-12 04:00:00|10482.4|10481.4|10481.9|10481.2|10482.4|10481.6|10481.5|10480.5|171
1613102700000|2021-02-12 04:05:00|10482|10481.3|10482.8|10482.1|10483|10482.2|10481.9|10481|126
1613103000000|2021-02-12 04:10:00|10482.7|10482|10482.6|10481.6|10483.1|10482.2|10482.5|10481.5|138
1613103300000|2021-02-12 04:15:00|10482.7|10481.7|10482.5|10481.8|10483|10482|10482.4|10481.4|79
1613103600000|2021-02-12 04:20:00|10482.6|10481.9|10482.6|10481.6|10482.8|10481.9|10482.3|10481.5|69
1613103900000|2021-02-12 04:25:00|10482.5|10481.5|10481.7|10481|10482.7|10481.8|10481.2|10480.3|125
1613104200000|2021-02-12 04:30:00|10481.6|10480.9|10479.5|10478.5|10482.1|10481.3|10478.8|10477.9|229
1613104500000|2021-02-12 04:35:00|10479.6|10478.6|10478.3|10477.3|10479.8|10478.9|10477.1|10476.1|230
1613104800000|2021-02-12 04:40:00|10478.4|10477.4|10479.9|10478.9|10480.1|10479.2|10478.1|10477.2|176
1613105100000|2021-02-12 04:45:00|10479.8|10478.8|10479.4|10478.4|10479.9|10478.9|10478.6|10477.7|134
1613105400000|2021-02-12 04:50:00|10479.5|10478.5|10480.5|10479.5|10480.8|10480|10479.4|10478.4|150
1613105700000|2021-02-12 04:55:00|10480.6|10479.6|10481.5|10480.5|10481.6|10480.8|10480.3|10479.5|130
1613106000000|2021-02-12 05:00:00|10481.4|10480.4|10481.1|10480.4|10481.7|10480.8|10480.7|10479.8|83
1613106300000|2021-02-12 05:05:00|10481.2|10480.2|10481.6|10480.6|10481.7|10480.8|10481|10480|101
1613106600000|2021-02-12 05:10:00|10481.7|10480.7|10480.6|10479.6|10482|10481.1|10480.4|10479.5|137
1613106900000|2021-02-12 05:15:00|10480.7|10479.7|10480.2|10479.2|10480.9|10480.1|10480.2|10479.2|194
1613107200000|2021-02-12 05:20:00|10480.3|10479.3|10480.1|10479.1|10480.5|10479.6|10479.1|10478.1|206
1613107500000|2021-02-12 05:25:00|10479.9|10479.2|10479.3|10478.3|10480.5|10479.5|10478.2|10477.4|201
1613107800000|2021-02-12 05:30:00|10479.2|10478.2|10478.8|10477.8|10479.9|10479|10478.7|10477.8|210
1613108100000|2021-02-12 05:35:00|10478.9|10477.9|10481.6|10480.6|10481.8|10480.9|10478.8|10477.8|183
1613108400000|2021-02-12 05:40:00|10481.5|10480.5|10481.8|10481.1|10482.8|10481.9|10481.1|10480.3|137
1613108700000|2021-02-12 05:45:00|10482|10481|10482.6|10481.6|10483.1|10482.3|10482|10481|115
1613109000000|2021-02-12 05:50:00|10482.7|10481.7|10483.1|10482.4|10483.3|10482.5|10481.7|10481|172
1613109300000|2021-02-12 05:55:00|10483.2|10482.2|10487.6|10486.6|10489.1|10488.1|10483|10482|568
1613109600000|2021-02-12 06:00:00|10487.5|10486.5|10484.2|10483.2|10487.8|10486.8|10482|10481|374
1613109900000|2021-02-12 06:05:00|10484.3|10483.3|10483.1|10482.1|10484.6|10483.7|10482.4|10481.5|123
1613110200000|2021-02-12 06:10:00|10483.2|10482.2|10484.1|10483.1|10484.3|10483.3|10482.3|10481.3|171
1613110500000|2021-02-12 06:15:00|10484|10483|10485.2|10484.2|10485.6|10484.6|10483.6|10482.6|188
1613110800000|2021-02-12 06:20:00|10485.3|10484.3|10485.9|10484.9|10486.1|10485.2|10484.6|10483.7|119
1613111100000|2021-02-12 06:25:00|10485.8|10484.8|10483.8|10483.1|10486.4|10485.4|10483.4|10482.7|167
1613111400000|2021-02-12 06:30:00|10482.9|10481.9|10481.9|10480.9|10484.2|10483.3|10481.8|10480.8|120
1613111700000|2021-02-12 06:35:00|10482|10481|10483.1|10482.1|10483.6|10482.6|10481.9|10480.9|113
1613112000000|2021-02-12 06:40:00|10483|10482|10482.3|10481.3|10483.6|10482.8|10481.6|10480.6|115
1613112300000|2021-02-12 06:45:00|10482.2|10481.2|10481.2|10480.2|10483.3|10482.3|10480.5|10479.6|151
1613112600000|2021-02-12 06:50:00|10481|10480.3|10481.8|10480.8|10481.8|10480.8|10480.1|10479.1|141
1613112900000|2021-02-12 06:55:00|10481.7|10480.7|10480.2|10479.2|10481.7|10480.8|10479.3|10478.5|146
1613113200000|2021-02-12 07:00:00|10479.9|10478.9|10482.8|10481.8|10483.5|10482.5|10479.9|10478.9|247
1613113500000|2021-02-12 07:05:00|10482.7|10481.7|10484.8|10484.1|10485.4|10484.4|10482.2|10481.3|332
1613113800000|2021-02-12 07:10:00|10484.9|10483.9|10483.7|10482.7|10485.2|10484.5|10483.3|10482.4|170
1613114100000|2021-02-12 07:15:00|10483.8|10482.8|10484.1|10483.1|10485.3|10484.4|10483.3|10482.5|247
1613114400000|2021-02-12 07:20:00|10484|10483.3|10485.3|10484.3|10485.9|10484.9|10484|10483.2|238
1613114700000|2021-02-12 07:25:00|10485.2|10484.2|10486|10485|10486.4|10485.4|10484.7|10483.8|159
1613115000000|2021-02-12 07:30:00|10485.8|10485.1|10486.3|10485.3|10486.7|10485.9|10485.1|10484.1|224
1613115300000|2021-02-12 07:35:00|10486.4|10485.4|10485.2|10484.2|10487.1|10486.2|10484.7|10483.9|208
1613115600000|2021-02-12 07:40:00|10485.1|10484.4|10486.5|10485.5|10486.6|10485.7|10485.1|10484.2|192
1613115900000|2021-02-12 07:45:00|10486.3|10485.6|10491.7|10490.7|10491.8|10490.8|10486.1|10485.1|355
1613116200000|2021-02-12 07:50:00|10491.6|10490.6|10494.2|10493.2|10494.6|10493.7|10491.6|10490.6|361
1613116500000|2021-02-12 07:55:00|10494.1|10493.1|10493|10492.3|10494.5|10493.5|10491.5|10490.6|405
1613116800000|2021-02-12 08:00:00|10492.9|10492.2|10493.1|10492.4|10494.3|10493.5|10491.3|10490.3|332
1613117100000|2021-02-12 08:05:00|10493.2|10492.5|10490.5|10489.5|10494.4|10493.4|10490.1|10489.1|348
1613117400000|2021-02-12 08:10:00|10490.6|10489.6|10494.1|10493.4|10494.7|10493.7|10490.6|10489.6|330
1613117700000|2021-02-12 08:15:00|10494.2|10493.5|10496.9|10495.9|10498.3|10497.4|10494|10493.2|352
1613118000000|2021-02-12 08:20:00|10496.8|10495.8|10497.4|10496.4|10498.7|10497.9|10496.6|10495.6|364
1613118300000|2021-02-12 08:25:00|10497.3|10496.3|10497.8|10496.8|10499.1|10498.1|10496.5|10495.6|266
1613118600000|2021-02-12 08:30:00|10497.9|10496.9|10497.7|10497|10498.3|10497.5|10495.5|10494.8|332
1613118900000|2021-02-12 08:35:00|10497.6|10496.9|10497.4|10496.7|10498.9|10498.1|10496.7|10495.7|289
1613119200000|2021-02-12 08:40:00|10496.9|10496.2|10500.2|10499.2|10501.4|10500.7|10496.8|10495.8|447
1613119500000|2021-02-12 08:45:00|10500.3|10499.3|10498.8|10498.1|10500.7|10499.9|10498.5|10497.7|306
1613119800000|2021-02-12 08:50:00|10499.2|10498.5|10499.4|10498.4|10500.5|10499.8|10498.6|10497.7|270
1613120100000|2021-02-12 08:55:00|10499|10498.3|10503.7|10502.7|10503.9|10502.9|10498.6|10497.6|391
1613120400000|2021-02-12 09:00:00|10503.6|10502.6|10504.2|10503.5|10505.5|10504.8|10503|10502.2|327
1613120700000|2021-02-12 09:05:00|10504.1|10503.4|10508.1|10507.4|10508.1|10507.4|10503.3|10502.4|475
1613121000000|2021-02-12 09:10:00|10508.3|10507.3|10513|10512|10516.5|10515.7|10507.9|10507|677
1613121300000|2021-02-12 09:15:00|10513.1|10512.1|10514.5|10513.5|10518.7|10517.7|10513.1|10512.1|580
1613121600000|2021-02-12 09:20:00|10514.1|10513.4|10511.8|10511.1|10515.2|10514.5|10511.5|10510.7|413
1613121900000|2021-02-12 09:25:00|10512.2|10511.2|10507.4|10506.7|10513|10512.3|10506.7|10505.8|462
1613122200000|2021-02-12 09:30:00|10507.6|10506.9|10510.3|10509.3|10510.4|10509.6|10507.6|10506.8|301
1613122500000|2021-02-12 09:35:00|10510.1|10509.4|10510|10509|10510.3|10509.5|10509.1|10508.3|262
1613122800000|2021-02-12 09:40:00|10510.1|10509.4|10510.7|10509.7|10512.2|10511.3|10510.1|10509.4|294
1613123100000|2021-02-12 09:45:00|10510.8|10509.8|10510.3|10509.3|10511|10510.3|10509.1|10508.4|271
1613123400000|2021-02-12 09:50:00|10510.2|10509.2|10509.4|10508.7|10510.9|10510.1|10509.1|10508.3|202
1613123700000|2021-02-12 09:55:00|10509.2|10508.5|10504.4|10503.4|10509.3|10508.6|10504.3|10503.4|492
1613124000000|2021-02-12 10:00:00|10504.6|10503.6|10504|10503|10505.6|10504.7|10502.3|10501.3|372
1613124300000|2021-02-12 10:05:00|10504.1|10503.1|10504.7|10503.7|10505.6|10504.9|10503.8|10503|225
1613124600000|2021-02-12 10:10:00|10504.6|10503.6|10503.9|10503.2|10505.4|10504.5|10503.9|10503|166
1613124900000|2021-02-12 10:15:00|10503.8|10503.1|10501.6|10500.9|10504.3|10503.4|10500.9|10500.1|223
1613125200000|2021-02-12 10:20:00|10501.5|10500.8|10502.4|10501.7|10502.5|10501.8|10501.3|10500.6|125
1613125500000|2021-02-12 10:25:00|10502.5|10501.8|10497.1|10496.4|10503.8|10503.1|10496.7|10495.8|353
1613125800000|2021-02-12 10:30:00|10497.3|10496.3|10495.5|10494.5|10497.7|10496.8|10494.9|10494.2|373
1613126100000|2021-02-12 10:35:00|10495.3|10494.8|10495.6|10494.9|10496.5|10495.6|10492.9|10492.2|332
1613126400000|2021-02-12 10:40:00|10495.7|10495|10498|10497.3|10498.2|10497.5|10495.6|10494.8|341
1613126700000|2021-02-12 10:45:00|10498.2|10497.2|10498|10497.3|10498.2|10497.3|10496.8|10496.1|280
1613127000000|2021-02-12 10:50:00|10498.3|10497.4|10496.9|10496.2|10498.3|10497.4|10496.4|10495.6|249
1613127300000|2021-02-12 10:55:00|10496.8|10496.1|10497.4|10496.7|10497.5|10496.8|10495.8|10495.1|266
1613127600000|2021-02-12 11:00:00|10497.5|10496.8|10499.3|10498.3|10499.9|10499|10497.1|10496.4|357
1613127900000|2021-02-12 11:05:00|10499.2|10498.2|10501.2|10500.2|10501.5|10500.7|10499|10498.1|294
1613128200000|2021-02-12 11:10:00|10501.3|10500.3|10501.4|10500.7|10502.6|10501.9|10501.2|10500.3|265
1613128500000|2021-02-12 11:15:00|10501.6|10500.9|10503.7|10503|10504.1|10503.1|10500.8|10500|205
1613128800000|2021-02-12 11:20:00|10503.8|10503.1|10507.9|10507.2|10508.3|10507.6|10503.8|10503|441
1613129100000|2021-02-12 11:25:00|10508|10507.3|10507.3|10506.3|10508.1|10507.4|10504|10503.2|224
1613129400000|2021-02-12 11:30:00|10507.4|10506.4|10504.3|10503.6|10507.5|10506.5|10504.2|10503.4|254
1613129700000|2021-02-12 11:35:00|10504.4|10503.7|10502|10501.3|10504.6|10503.7|10501.9|10501.2|212
1613130000000|2021-02-12 11:40:00|10502.1|10501.1|10501.5|10500.5|10502.3|10501.4|10501.1|10500.4|165
1613130300000|2021-02-12 11:45:00|10501.2|10500.4|10504.3|10503.3|10504.4|10503.5|10501|10500.3|197
1613130600000|2021-02-12 11:50:00|10504.4|10503.4|10503.3|10502.6|10505.5|10504.5|10503.1|10502.3|193
1613130900000|2021-02-12 11:55:00|10503.5|10502.5|10503.9|10502.9|10504|10503.2|10503|10502.3|120
1613131200000|2021-02-12 12:00:00|10503.8|10502.8|10503.6|10502.6|10504.9|10503.9|10502.9|10502.1|248
1613131500000|2021-02-12 12:05:00|10503.7|10502.7|10503.3|10502.3|10504.2|10503.3|10503.1|10502.1|185
1613131800000|2021-02-12 12:10:00|10503.4|10502.4|10503.8|10502.8|10504.3|10503.6|10503.1|10502.3|118
1613132100000|2021-02-12 12:15:00|10503.6|10502.9|10504.3|10503.3|10504.4|10503.5|10503.2|10502.3|138
1613132400000|2021-02-12 12:20:00|10504.4|10503.4|10505|10504.3|10505.4|10504.7|10503.9|10503.2|226
1613132700000|2021-02-12 12:25:00|10505.2|10504.5|10502.2|10501.2|10505.6|10504.7|10501.8|10501.1|216
1613133000000|2021-02-12 12:30:00|10502.1|10501.1|10501.1|10500.1|10502.9|10501.9|10500.6|10499.8|228
1613133300000|2021-02-12 12:35:00|10501|10500|10497.7|10497|10501.2|10500.3|10497.2|10496.3|306
1613133600000|2021-02-12 12:40:00|10497.8|10497.1|10498.2|10497.2|10500.3|10499.4|10497.8|10497|263
1613133900000|2021-02-12 12:45:00|10498.3|10497.3|10499.7|10498.7|10500.5|10499.7|10497.6|10496.7|234
1613134200000|2021-02-12 12:50:00|10499.8|10499|10499.3|10498.3|10501.5|10500.6|10498.6|10497.8|205
1613134500000|2021-02-12 12:55:00|10499|10498.4|10498.5|10497.8|10499.5|10498.8|10497.9|10497.2|236
1613134800000|2021-02-12 13:00:00|10498.6|10497.9|10502|10501|10502.1|10501.1|10498.4|10497.5|236
1613135100000|2021-02-12 13:05:00|10502.1|10501.1|10499.1|10498.1|10502.9|10502.2|10498|10497|255
1613135400000|2021-02-12 13:10:00|10499|10498.3|10502.1|10501.1|10502.8|10501.9|10498.8|10498|207
1613135700000|2021-02-12 13:15:00|10502|10501|10504.8|10504.1|10505.5|10504.7|10501.4|10500.6|353
1613136000000|2021-02-12 13:20:00|10504.9|10504.2|10507.2|10506.5|10507.9|10507.1|10504.5|10503.5|374
1613136300000|2021-02-12 13:25:00|10507|10506.3|10507.9|10507.2|10507.9|10507.2|10503.7|10503|353
1613136600000|2021-02-12 13:30:00|10508.1|10507.4|10507.5|10506.8|10509.5|10508.8|10506.8|10506|399
1613136900000|2021-02-12 13:35:00|10507.4|10506.7|10511.4|10510.7|10512.9|10512.2|10507.4|10506.7|517
1613137200000|2021-02-12 13:40:00|10511.3|10510.6|10509.9|10508.9|10511.9|10511.1|10508.9|10508.1|384
1613137500000|2021-02-12 13:45:00|10509.7|10508.7|10511.6|10510.6|10511.7|10510.9|10509.3|10508.6|315
1613137800000|2021-02-12 13:50:00|10511.7|10510.7|10507.2|10506.5|10512.1|10511.4|10507|10506.3|334
1613138100000|2021-02-12 13:55:00|10507.4|10506.7|10507.7|10506.7|10509.3|10508.4|10507.1|10506.1|337
1613138400000|2021-02-12 14:00:00|10507.6|10506.6|10507.6|10506.6|10508.2|10507.3|10506.3|10505.5|394
1613138700000|2021-02-12 14:05:00|10507.7|10506.7|10507.4|10506.7|10507.8|10507.1|10505.4|10504.4|272
1613139000000|2021-02-12 14:10:00|10507.3|10506.6|10507.5|10506.8|10509.7|10509|10507.3|10506.4|346
1613139300000|2021-02-12 14:15:00|10507.4|10506.7|10511.1|10510.1|10512.7|10511.9|10506.4|10505.7|369
1613139600000|2021-02-12 14:20:00|10511|10510|10511.5|10510.5|10511.9|10511.1|10509.1|10508.2|331
1613139900000|2021-02-12 14:25:00|10511.4|10510.4|10509.2|10508.2|10511.5|10510.5|10508.1|10507.1|281
1613140200000|2021-02-12 14:30:00|10509.3|10508.3|10510.5|10509.5|10510.7|10509.9|10506.9|10506.1|390
1613140500000|2021-02-12 14:35:00|10510.2|10509.4|10510.2|10509.5|10510.5|10509.7|10508.9|10508.1|363
1613140800000|2021-02-12 14:40:00|10510.3|10509.6|10507.3|10506.6|10510.3|10509.6|10506.9|10506.1|300
1613141100000|2021-02-12 14:45:00|10507.2|10506.5|10508.4|10507.7|10510|10509.1|10507.1|10506.1|339
1613141400000|2021-02-12 14:50:00|10508.3|10507.6|10508.5|10507.8|10509.1|10508.3|10507|10506.3|353
1613141700000|2021-02-12 14:55:00|10508.6|10507.9|10508.1|10507.1|10509.1|10508.4|10507.1|10506.4|313
1613142000000|2021-02-12 15:00:00|10508.3|10507.3|10505|10504.3|10508.5|10507.6|10503.8|10503|631
1613142300000|2021-02-12 15:05:00|10505.2|10504.2|10508|10507.3|10508|10507.3|10503.6|10502.9|508
1613142600000|2021-02-12 15:10:00|10508.1|10507.1|10507.3|10506.6|10509.7|10508.9|10507.1|10506.3|482
1613142900000|2021-02-12 15:15:00|10507.2|10506.5|10505.3|10504.6|10507.4|10506.5|10503.3|10502.4|385
1613143200000|2021-02-12 15:20:00|10505.5|10504.5|10505.5|10504.5|10507.5|10506.8|10504.9|10504|400
1613143500000|2021-02-12 15:25:00|10505.6|10504.6|10502.6|10501.6|10505.9|10505.1|10501.9|10501|402
1613143800000|2021-02-12 15:30:00|10502.7|10501.7|10503.3|10502.6|10505.6|10504.6|10502.6|10501.6|480
1613144100000|2021-02-12 15:35:00|10503.5|10502.5|10500.7|10500|10503.5|10502.5|10500.4|10499.6|482
1613144400000|2021-02-12 15:40:00|10500.5|10499.7|10499.7|10498.7|10501|10500.1|10499.1|10498.2|445
1613144700000|2021-02-12 15:45:00|10499.6|10498.6|10496.9|10496.2|10499.7|10498.8|10496.4|10495.5|387
1613145000000|2021-02-12 15:50:00|10497.1|10496.1|10494.3|10493.6|10499.2|10498.3|10493.5|10492.5|627
1613145300000|2021-02-12 15:55:00|10494.2|10493.5|10496.5|10495.8|10497.9|10497.1|10492.6|10491.9|991
1613145600000|2021-02-12 16:00:00|10496.4|10495.7|10496.1|10495.1|10498.5|10497.8|10495.5|10494.8|639
1613145900000|2021-02-12 16:05:00|10495.6|10494.9|10496|10495|10496.3|10495.4|10493.8|10492.8|341
1613146200000|2021-02-12 16:10:00|10495.7|10495.1|10493.5|10492.5|10496.3|10495.5|10491.6|10490.6|508
1613146500000|2021-02-12 16:15:00|10493.4|10492.4|10495.7|10494.7|10496.1|10495.2|10492.7|10491.7|368
1613146800000|2021-02-12 16:20:00|10495.4|10494.8|10496.8|10495.8|10497.3|10496.5|10494.3|10493.4|331
1613147100000|2021-02-12 16:25:00|10496.7|10495.7|10495.7|10494.7|10496.8|10495.9|10494.6|10493.6|283
1613147400000|2021-02-12 16:30:00|10495.6|10494.6|10494.8|10493.8|10495.8|10494.9|10493.8|10492.9|358
1613147700000|2021-02-12 16:35:00|10494.6|10493.6|10496|10495|10497.5|10496.7|10493.6|10492.8|429
1613148000000|2021-02-12 16:40:00|10496.1|10495.1|10496.8|10496.1|10497.7|10496.8|10495.6|10494.6|225
1613148300000|2021-02-12 16:45:00|10497|10496|10495.8|10494.8|10497|10496.3|10494.8|10493.8|455
1613148600000|2021-02-12 16:50:00|10495.9|10494.9|10494.6|10493.6|10496.1|10495.2|10494.3|10493.4|393
1613148900000|2021-02-12 16:55:00|10494.7|10493.7|10495.6|10494.9|10496.2|10495.3|10494|10493|373
1613149200000|2021-02-12 17:00:00|10495.8|10494.8|10494.7|10493.7|10495.9|10495|10494.4|10493.5|300
1613149500000|2021-02-12 17:05:00|10494.6|10493.6|10494.9|10494.2|10495.2|10494.3|10494.3|10493.5|223
1613149800000|2021-02-12 17:10:00|10495.1|10494.1|10496.1|10495.1|10496.2|10495.4|10493.8|10493|233
1613150100000|2021-02-12 17:15:00|10496.2|10495.2|10493.6|10492.9|10496.2|10495.3|10493.6|10492.7|281
1613150400000|2021-02-12 17:20:00|10493.7|10493|10493.3|10492.6|10494|10493.1|10492.5|10491.5|315
1613150700000|2021-02-12 17:25:00|10493.2|10492.5|10493.5|10492.5|10494.1|10493.4|10492.7|10491.8|167
1613151000000|2021-02-12 17:30:00|10493.6|10492.6|10493.7|10492.7|10494.9|10494|10493.3|10492.5|290
1613151300000|2021-02-12 17:35:00|10493.8|10492.8|10493.7|10493|10494.2|10493.4|10493.3|10492.6|113
1613151600000|2021-02-12 17:40:00|10493.8|10493.1|10493.9|10493.2|10493.9|10493.2|10493.3|10492.5|207
1613151900000|2021-02-12 17:45:00|10493.8|10493.1|10494.3|10493.6|10494.4|10493.7|10493.4|10492.6|251
1613152200000|2021-02-12 17:50:00|10494.2|10493.5|10493.4|10492.7|10494.5|10493.7|10493.4|10492.5|236
1613152500000|2021-02-12 17:55:00|10493.5|10492.8|10493.4|10492.4|10493.6|10492.9|10492.3|10491.6|288
1613152800000|2021-02-12 18:00:00|10493.3|10492.6|10492.2|10491.2|10494.3|10493.4|10492|10491.2|388
1613153100000|2021-02-12 18:05:00|10492.3|10491.3|10494.2|10493.2|10494.2|10493.3|10492.1|10491.2|232
1613153400000|2021-02-12 18:10:00|10494.1|10493.1|10494.1|10493.1|10494.9|10493.9|10493.4|10492.4|237
1613153700000|2021-02-12 18:15:00|10494.2|10493.2|10494.1|10493.4|10494.8|10493.8|10493.5|10492.7|234
1613154000000|2021-02-12 18:20:00|10494.2|10493.2|10494.6|10493.6|10494.8|10493.9|10493.8|10492.9|253
1613154300000|2021-02-12 18:25:00|10494.7|10493.7|10494.6|10493.9|10495|10494.1|10493.7|10492.9|273
1613154600000|2021-02-12 18:30:00|10494.8|10493.8|10495|10494|10495.4|10494.5|10494.5|10493.7|151
1613154900000|2021-02-12 18:35:00|10494.9|10493.9|10494.9|10494.2|10495.5|10494.7|10493.9|10493.2|264
1613155200000|2021-02-12 18:40:00|10495.1|10494.1|10495.8|10494.8|10495.9|10494.9|10494.3|10493.6|463
1613155500000|2021-02-12 18:45:00|10495.9|10494.9|10494.5|10493.8|10495.9|10495.1|10494.1|10493.4|162
1613155800000|2021-02-12 18:50:00|10494.6|10493.6|10495.3|10494.3|10495.3|10494.5|10494.5|10493.6|109
1613156100000|2021-02-12 18:55:00|10495.4|10494.7|10494.6|10493.9|10495.8|10495|10494.2|10493.4|167
1613156400000|2021-02-12 19:00:00|10494.7|10494|10494.8|10494.1|10495.2|10494.4|10493.6|10492.9|186
1613156700000|2021-02-12 19:05:00|10494.6|10493.9|10495.1|10494.4|10495.3|10494.5|10494.4|10493.5|153
1613157000000|2021-02-12 19:10:00|10495|10494.3|10496|10495.3|10496.1|10495.3|10494.8|10494.1|184
1613157300000|2021-02-12 19:15:00|10495.9|10495.2|10496|10495.3|10496.3|10495.6|10495.3|10494.6|103
1613157600000|2021-02-12 19:20:00|10495.9|10495.2|10496.2|10495.2|10496.3|10495.5|10495.9|10495|76
1613157900000|2021-02-12 19:25:00|10496.1|10495.1|10496.4|10495.7|10496.5|10495.8|10495.9|10495|134
1613158200000|2021-02-12 19:30:00|10496.6|10495.9|10496.5|10495.8|10497|10496.3|10496.1|10495.4|93
1613158500000|2021-02-12 19:35:00|10496.4|10495.7|10497.2|10496.5|10497.3|10496.6|10496.4|10495.7|117
1613158800000|2021-02-12 19:40:00|10497.3|10496.6|10497.7|10497|10498|10497.2|10496.8|10496.1|104
1613159100000|2021-02-12 19:45:00|10497.6|10496.9|10496.6|10495.9|10497.6|10496.9|10496.6|10495.8|103
1613159400000|2021-02-12 19:50:00|10496.7|10496|10497.1|10496.4|10497.4|10496.6|10496.6|10495.9|70
1613159700000|2021-02-12 19:55:00|10497|10496.3|10497.8|10497.1|10498|10497.3|10496.3|10495.5|217
1613160000000|2021-02-12 20:00:00|10497.7|10497|10497.6|10496.9|10498.3|10497.6|10497.4|10496.6|155
1613160300000|2021-02-12 20:05:00|10497.8|10497.1|10498|10497|10498.2|10497.2|10497.2|10496.5|110
1613160600000|2021-02-12 20:10:00|10498.1|10497.1|10498.7|10497.7|10498.8|10497.8|10497.7|10497|120
1613160900000|2021-02-12 20:15:00|10498.6|10497.6|10499.4|10498.7|10499.5|10498.8|10498|10497.2|111
1613161200000|2021-02-12 20:20:00|10499.3|10498.6|10497.6|10496.9|10499.4|10498.7|10497.5|10496.6|152
1613161500000|2021-02-12 20:25:00|10497.7|10497|10497.4|10496.7|10498.4|10497.6|10497.4|10496.5|90
1613161800000|2021-02-12 20:30:00|10497.5|10496.8|10497.3|10496.3|10497.7|10496.9|10496.9|10496|125
1613162100000|2021-02-12 20:35:00|10497.1|10496.4|10497|10496.3|10497.8|10496.8|10496.9|10496|106
1613162400000|2021-02-12 20:40:00|10497.1|10496.4|10497.6|10496.9|10498.3|10497.4|10496.2|10495.3|178
1613162700000|2021-02-12 20:45:00|10497.5|10496.8|10496.4|10495.7|10497.8|10497|10496.2|10495.4|164
1613163000000|2021-02-12 20:50:00|10496.3|10495.6|10495.5|10494.5|10496.6|10495.8|10495.2|10494.4|186
1613163300000|2021-02-12 20:55:00|10495.6|10494.6|10495.4|10494.7|10496.7|10495.9|10494.9|10494|242
1613163600000|2021-02-12 21:00:00|10495.6|10494.9|10496.1|10495.1|10497.5|10496.5|10495.6|10494.9|244
1613163900000|2021-02-12 21:05:00|10496.2|10495.2|10496.2|10495.2|10496.6|10495.6|10495.7|10494.9|93
1613164200000|2021-02-12 21:10:00|10496|10495|10495.8|10494.8|10496.5|10495.5|10495.5|10494.5|141
1613164500000|2021-02-12 21:15:00|10495.9|10494.9|10495|10494|10496|10495|10494.7|10493.7|160
1613164800000|2021-02-12 21:20:00|10495.1|10494.1|10495.5|10494.5|10495.6|10494.6|10495.1|10494.1|95
1613165100000|2021-02-12 21:25:00|10495.4|10494.4|10494.9|10493.9|10495.5|10494.5|10494.3|10493.3|178
1613165400000|2021-02-12 21:30:00|10495|10494|10494.1|10493.1|10495.7|10494.7|10493.8|10492.8|251
1613165700000|2021-02-12 21:35:00|10494|10493|10494.3|10493.3|10494.6|10493.7|10494|10493|155
1613166000000|2021-02-12 21:40:00|10494.2|10493.2|10494.5|10493.5|10494.6|10493.7|10494|10493|329
1613166300000|2021-02-12 21:45:00|10494.4|10493.4|10494.6|10493.6|10494.7|10493.7|10493.9|10492.9|225
1613166600000|2021-02-12 21:50:00|10494.5|10493.5|10493.3|10492.3|10495.4|10494.4|10492.5|10491.5|350
1613166900000|2021-02-12 21:55:00|10493|10492|10493|10492|10493.6|10492.6|10492.3|10491.3|163
1613336400000|2021-02-14 21:00:00|10505|10493|10503.7|10491.7|10505.1|10493.1|10503.5|10491.5|8
1613336700000|2021-02-14 21:05:00|10503.6|10491.6|10503.8|10491.8|10505|10493|10503.6|10491.6|9
1613337000000|2021-02-14 21:10:00|10505|10493|10504.3|10492.3|10507.7|10495.7|10503.3|10491.3|29
1613337300000|2021-02-14 21:15:00|10504.5|10492.5|10505|10493|10505|10493|10504.3|10492.3|5
1613337900000|2021-02-14 21:25:00|10503.8|10491.8|10504.3|10492.3|10504.3|10492.3|10503.8|10491.8|4
1613338200000|2021-02-14 21:30:00|10505|10493|10502.3|10490.3|10507.3|10495.3|10502.1|10490.1|42
1613338500000|2021-02-14 21:35:00|10502.5|10490.5|10503|10491|10507.7|10495.7|10499|10487.2|68
1613338800000|2021-02-14 21:40:00|10503.1|10491.1|10503.2|10491.2|10507.4|10495.4|10500.9|10488.9|72
1613339100000|2021-02-14 21:45:00|10504|10492|10503.6|10491.6|10507.2|10495.2|10502.1|10490.1|53
1613339400000|2021-02-14 21:50:00|10502.8|10490.8|10502.5|10490.5|10505.3|10493.3|10502.5|10490.5|43
1613339700000|2021-02-14 21:55:00|10503|10491|10491.5|10489.5|10505.6|10493.6|10491.5|10486.1|123
1613340000000|2021-02-14 22:00:00|10491.6|10489.6|10501.8|10489.8|10503.3|10491.7|10491.6|10486.7|134
1613340300000|2021-02-14 22:05:00|10501.7|10489.7|10498.5|10492.5|10503.8|10497.8|10496.8|10488.5|111
1613340600000|2021-02-14 22:10:00|10498.1|10492.1|10499|10493|10507.2|10501.2|10495.5|10489.5|169
1613340900000|2021-02-14 22:15:00|10498.9|10492.9|10501.4|10495.4|10503.9|10497.9|10498|10492|203
1613341200000|2021-02-14 22:20:00|10501|10495|10500.8|10494.8|10505.8|10499.8|10497.2|10493.5|299
1613341500000|2021-02-14 22:25:00|10500.7|10494.7|10500.9|10496.7|10503.7|10497.8|10499.8|10494.4|1091
1613341800000|2021-02-14 22:30:00|10501|10496.5|10500.6|10494.6|10502.7|10497.7|10499|10493|519
1613342100000|2021-02-14 22:35:00|10500.4|10494.4|10500.2|10494.2|10501.2|10495.3|10497.5|10491.5|655
1613342400000|2021-02-14 22:40:00|10500.1|10494.1|10500.3|10494.3|10500.9|10496.1|10497.5|10491.5|628
1613342700000|2021-02-14 22:45:00|10500.1|10494.1|10500.2|10494.2|10502.2|10497.3|10497.4|10491.4|812
1613343000000|2021-02-14 22:50:00|10500.3|10494.3|10499.3|10493.3|10501.6|10495.7|10498|10492|1276
1613343300000|2021-02-14 22:55:00|10499.2|10493.2|10499.7|10493.7|10501|10495|10497.7|10491.7|1893
1613343600000|2021-02-14 23:00:00|10499.5|10493.5|10497.7|10493.7|10501.3|10495.5|10496.1|10491|2438
1613343900000|2021-02-14 23:05:00|10497.8|10493.5|10498.9|10496.2|10500.4|10498|10496.1|10493|1539
1613344200000|2021-02-14 23:10:00|10498.8|10496.3|10497.9|10496.9|10499.2|10497.8|10497.3|10495.7|411
1613344500000|2021-02-14 23:15:00|10497.8|10496.8|10499.1|10498.1|10499.3|10498.2|10496.7|10495.5|513
1613344800000|2021-02-14 23:20:00|10499.2|10498.2|10504.7|10503.7|10505.3|10504.1|10498.8|10497.8|740
1613345100000|2021-02-14 23:25:00|10504.6|10503.6|10507.2|10506.2|10508.9|10507.9|10504.1|10502.8|734
1613345400000|2021-02-14 23:30:00|10507.3|10506.3|10506.2|10505.2|10508.1|10507.1|10504.1|10503.1|412
1613345700000|2021-02-14 23:35:00|10506.1|10505.1|10506.9|10505.9|10507.7|10506.7|10505.6|10504.6|550
1613346000000|2021-02-14 23:40:00|10506.8|10505.8|10505.3|10504.3|10507.4|10506.4|10505.3|10504.3|345
1613346300000|2021-02-14 23:45:00|10505|10504|10505.1|10504.1|10506.4|10505.4|10504.5|10503.6|221
1613346600000|2021-02-14 23:50:00|10505.2|10504.2|10505.2|10504.2|10506.2|10505.2|10504.9|10503.9|261
1613346900000|2021-02-14 23:55:00|10505.3|10504.3|10507.5|10506.5|10507.7|10506.7|10505.2|10504.2|212
1613347200000|2021-02-15 00:00:00|10507|10506|10504.5|10503.5|10508.7|10507.7|10502.7|10501.7|502
1613347500000|2021-02-15 00:05:00|10504.4|10503.4|10510.7|10509.7|10511.2|10510.2|10504.4|10503.4|330
1613347800000|2021-02-15 00:10:00|10510.8|10509.8|10510.3|10509.3|10511.2|10510.2|10508.8|10507.8|228
1613348100000|2021-02-15 00:15:00|10510.1|10509.1|10510.4|10509.4|10510.8|10509.8|10507.2|10506.2|363
1613348400000|2021-02-15 00:20:00|10510.5|10509.5|10511.4|10510.4|10513.4|10512.4|10510.4|10509.4|487
1613348700000|2021-02-15 00:25:00|10511.5|10510.5|10510.1|10509.1|10511.5|10510.5|10509.4|10508.4|337
1613349000000|2021-02-15 00:30:00|10510|10509|10511.4|10510.4|10512|10511.1|10509.9|10509|233
1613349300000|2021-02-15 00:35:00|10511.3|10510.3|10510.3|10509.6|10512.1|10511.3|10510.2|10509.4|219
1613349600000|2021-02-15 00:40:00|10510.2|10509.5|10514.4|10513.7|10514.8|10513.8|10510.2|10509.5|299
1613349900000|2021-02-15 00:45:00|10514.5|10513.8|10510.2|10509.5|10514.9|10514|10510|10509|391
1613350200000|2021-02-15 00:50:00|10510.4|10509.4|10509.8|10508.8|10510.6|10509.6|10508.3|10507.4|586
1613350500000|2021-02-15 00:55:00|10510|10509.3|10507.6|10506.6|10510.7|10509.7|10506.1|10505.3|512
1613350800000|2021-02-15 01:00:00|10507.5|10506.5|10507.4|10506.4|10508.7|10508|10506.6|10505.7|400
1613351100000|2021-02-15 01:05:00|10507.5|10506.5|10504.9|10503.9|10507.9|10507|10504.8|10503.8|340
1613351400000|2021-02-15 01:10:00|10505|10504|10506.4|10505.7|10506.8|10506|10504.9|10503.9|218
1613351700000|2021-02-15 01:15:00|10506.5|10505.8|10505.1|10504.1|10506.5|10505.8|10504.2|10503.3|189
1613352000000|2021-02-15 01:20:00|10505|10504|10505.2|10504.2|10506.3|10505.4|10503.5|10502.8|311
1613352300000|2021-02-15 01:25:00|10505.3|10504.3|10504.8|10503.8|10505.3|10504.4|10504.2|10503.4|255
1613352600000|2021-02-15 01:30:00|10504.7|10503.7|10504.3|10503.3|10505|10504.2|10503.7|10502.9|225
1613352900000|2021-02-15 01:35:00|10504.2|10503.2|10502.4|10501.4|10504.9|10503.9|10501.4|10500.7|289
1613353200000|2021-02-15 01:40:00|10502.5|10501.5|10502.1|10501.1|10503|10502.3|10501.6|10500.7|239
1613353500000|2021-02-15 01:45:00|10502|10501|10500.9|10499.9|10503.2|10502.4|10500.5|10499.8|322
1613353800000|2021-02-15 01:50:00|10500.6|10499.8|10501.2|10500.2|10502.3|10501.3|10499.8|10499|372
1613354100000|2021-02-15 01:55:00|10501.3|10500.3|10502.9|10501.9|10503.9|10503.1|10501|10500.1|335
1613354400000|2021-02-15 02:00:00|10503|10502|10502.4|10501.4|10503|10502.2|10500.9|10500.1|360
1613354700000|2021-02-15 02:05:00|10502.5|10501.5|10503.7|10502.7|10504.8|10503.9|10502.3|10501.4|407
1613355000000|2021-02-15 02:10:00|10503.8|10502.8|10503.6|10502.9|10504.4|10503.5|10503|10502.1|243
1613355300000|2021-02-15 02:15:00|10503.5|10502.8|10502.8|10502.1|10503.5|10502.8|10502|10501.2|233
1613355600000|2021-02-15 02:20:00|10502.7|10502|10499.5|10498.5|10502.8|10502.1|10498.7|10498|309
1613355900000|2021-02-15 02:25:00|10499.6|10498.6|10500.6|10499.6|10500.7|10499.8|10498.3|10497.4|270
1613356200000|2021-02-15 02:30:00|10500.7|10499.7|10501.2|10500.5|10501.4|10500.6|10499.8|10498.9|206
1613356500000|2021-02-15 02:35:00|10501.3|10500.6|10501.2|10500.2|10501.5|10500.6|10500.6|10499.9|138
1613356800000|2021-02-15 02:40:00|10501.1|10500.1|10501.8|10500.8|10502.2|10501.3|10501|10500|165
1613357100000|2021-02-15 02:45:00|10501.6|10500.9|10502.8|10502.1|10503|10502.3|10501.2|10500.3|205
1613357400000|2021-02-15 02:50:00|10502.9|10501.9|10503.2|10502.5|10503.3|10502.5|10501.7|10500.8|124
1613357700000|2021-02-15 02:55:00|10503.1|10502.4|10501.6|10500.9|10503.6|10502.8|10501.5|10500.8|174
1613358000000|2021-02-15 03:00:00|10501.7|10501|10502.5|10501.5|10502.8|10502|10501.7|10500.9|230
1613358300000|2021-02-15 03:05:00|10502.6|10501.6|10501.9|10501.2|10503.1|10502.2|10501.7|10500.9|96
1613358600000|2021-02-15 03:10:00|10502|10501|10502|10501|10502.3|10501.5|10501.5|10500.8|94
1613358900000|2021-02-15 03:15:00|10502.1|10501.1|10501.8|10501.1|10502.2|10501.5|10501.6|10500.8|144
1613359200000|2021-02-15 03:20:00|10501.9|10501.2|10501.8|10500.8|10502.5|10501.5|10501.4|10500.5|166
1613359500000|2021-02-15 03:25:00|10501.9|10500.9|10502.4|10501.4|10502.4|10501.5|10501.5|10500.8|100
1613359800000|2021-02-15 03:30:00|10502.2|10501.2|10503|10502|10503.2|10502.3|10501.3|10500.4|165
1613360100000|2021-02-15 03:35:00|10502.9|10501.9|10503.7|10502.7|10503.7|10502.9|10502.5|10501.6|156
1613360400000|2021-02-15 03:40:00|10503.9|10503|10503.2|10502.2|10504|10503|10502.6|10501.7|155
1613360700000|2021-02-15 03:45:00|10503.3|10502.3|10504.5|10503.5|10504.6|10503.8|10503.1|10502.3|292
1613361000000|2021-02-15 03:50:00|10504.4|10503.4|10504.1|10503.4|10505.5|10504.6|10502.7|10501.9|259
1613361300000|2021-02-15 03:55:00|10504|10503.3|10507.1|10506.1|10507.7|10506.8|10504|10503.1|489
1613361600000|2021-02-15 04:00:00|10507|10506|10507.2|10506.5|10510.7|10509.8|10506.2|10505.4|768
1613361900000|2021-02-15 04:05:00|10507|10506.3|10505.2|10504.2|10507.5|10506.7|10504.9|10504.1|444
1613362200000|2021-02-15 04:10:00|10505.1|10504.1|10505.3|10504.6|10505.7|10504.9|10504.7|10504|200
1613362500000|2021-02-15 04:15:00|10505.2|10504.5|10505.6|10504.6|10506.3|10505.6|10504.8|10504|180
1613362800000|2021-02-15 04:20:00|10505.5|10504.5|10506.2|10505.2|10506.5|10505.6|10504.9|10504.1|152
1613363100000|2021-02-15 04:25:00|10506.1|10505.1|10506|10505|10506.9|10506.2|10505.7|10504.8|109
1613363400000|2021-02-15 04:30:00|10506.1|10505.1|10504.6|10503.9|10506.1|10505.1|10504.3|10503.4|162
1613363700000|2021-02-15 04:35:00|10504.7|10504|10505.1|10504.1|10505.8|10504.8|10504.3|10503.4|182
1613364000000|2021-02-15 04:40:00|10505.2|10504.2|10504.7|10504|10505.6|10504.8|10504.5|10503.6|98
1613364300000|2021-02-15 04:45:00|10504.8|10504.1|10505.6|10504.9|10506.3|10505.6|10504.6|10503.9|271
1613364600000|2021-02-15 04:50:00|10505.7|10505|10504.9|10504.2|10505.7|10505|10504.2|10503.4|108
1613364900000|2021-02-15 04:55:00|10504.8|10504.1|10504.7|10504|10505.1|10504.3|10503.7|10502.9|154
1613365200000|2021-02-15 05:00:00|10504.6|10503.9|10505.5|10504.8|10505.7|10504.8|10504.3|10503.4|181
1613365500000|2021-02-15 05:05:00|10505.4|10504.7|10504.5|10503.8|10505.6|10504.7|10504.5|10503.7|159
1613365800000|2021-02-15 05:10:00|10504.6|10503.9|10503.8|10503.1|10504.6|10503.9|10503.5|10502.8|138
1613366100000|2021-02-15 05:15:00|10504.2|10503.5|10504.5|10503.8|10505.7|10505|10503.9|10503|172
1613366400000|2021-02-15 05:20:00|10504.4|10503.7|10502.3|10501.3|10504.6|10503.8|10502|10501.2|187
1613366700000|2021-02-15 05:25:00|10502.4|10501.4|10503.4|10502.4|10503.7|10503|10501.5|10500.8|166
1613367000000|2021-02-15 05:30:00|10503.5|10502.5|10503.7|10502.7|10504.2|10503.4|10502.8|10502|175
1613367300000|2021-02-15 05:35:00|10503.3|10502.6|10505.1|10504.4|10505.2|10504.5|10503.2|10502.4|161
1613367600000|2021-02-15 05:40:00|10505.2|10504.5|10505.5|10504.5|10505.9|10505.1|10504.5|10503.7|192
1613367900000|2021-02-15 05:45:00|10505.4|10504.7|10505|10504|10506.3|10505.5|10504.6|10503.8|200
1613368200000|2021-02-15 05:50:00|10505.1|10504.1|10505.1|10504.1|10506|10505.3|10504.9|10504|120
1613368500000|2021-02-15 05:55:00|10505|10504|10505.3|10504.3|10506.4|10505.6|10504.9|10503.9|223
1613368800000|2021-02-15 06:00:00|10505.2|10504.2|10508.7|10508|10509.2|10508.5|10505|10504.1|418
1613369100000|2021-02-15 06:05:00|10508.6|10507.9|10508.8|10507.8|10510.1|10509.4|10508.1|10507.3|317
1613369400000|2021-02-15 06:10:00|10508.7|10507.7|10507.1|10506.1|10508.9|10508.2|10507.1|10506.1|240
1613369700000|2021-02-15 06:15:00|10507.2|10506.2|10509.3|10508.6|10509.6|10508.9|10507.1|10506.1|158
1613370000000|2021-02-15 06:20:00|10509.2|10508.5|10510.7|10509.7|10511.8|10511|10509.2|10508.5|203
1613370300000|2021-02-15 06:25:00|10510.8|10509.8|10510.1|10509.4|10511.2|10510.5|10510|10509.3|173
1613370600000|2021-02-15 06:30:00|10510|10509.3|10509.6|10508.9|10510.5|10509.6|10509.2|10508.2|246
1613370900000|2021-02-15 06:35:00|10509.5|10508.8|10510.2|10509.2|10510.9|10510.1|10509.4|10508.7|202
1613371200000|2021-02-15 06:40:00|10510.1|10509.1|10513|10512.3|10513|10512.3|10510.1|10509.1|246
1613371500000|2021-02-15 06:45:00|10512.9|10512.2|10513|10512.3|10514.2|10513.4|10512.5|10511.7|234
1613371800000|2021-02-15 06:50:00|10512.9|10512.2|10511.9|10511.2|10513.4|10512.7|10511.3|10510.6|280
1613372100000|2021-02-15 06:55:00|10511.8|10511.1|10511.5|10510.8|10512.2|10511.5|10509.8|10509.1|402
1613372400000|2021-02-15 07:00:00|10511.4|10510.7|10511.8|10510.8|10511.8|10510.9|10510.1|10509.2|250
1613372700000|2021-02-15 07:05:00|10511.6|10510.6|10510.1|10509.4|10511.8|10511.1|10510|10509.2|279
1613373000000|2021-02-15 07:10:00|10510.2|10509.2|10512.2|10511.2|10512.8|10511.9|10509.1|10508.2|351
1613373300000|2021-02-15 07:15:00|10512.1|10511.4|10511.5|10510.8|10512.3|10511.6|10511|10510.3|179
1613373600000|2021-02-15 07:20:00|10511.4|10510.7|10510.7|10509.7|10511.5|10510.8|10510|10509.3|170
1613373900000|2021-02-15 07:25:00|10510.8|10509.8|10513.3|10512.6|10513.7|10512.7|10510.7|10509.7|272
1613374200000|2021-02-15 07:30:00|10513.2|10512.5|10519.4|10518.4|10520.2|10519.2|10513.2|10512.5|425
1613374500000|2021-02-15 07:35:00|10519.3|10518.3|10518.7|10518|10519.4|10518.4|10517.7|10516.7|211
1613374800000|2021-02-15 07:40:00|10518.6|10517.9|10518.7|10517.7|10520.1|10519.2|10518.3|10517.5|252
1613375100000|2021-02-15 07:45:00|10518.8|10517.8|10519.8|10518.8|10519.8|10518.9|10517.8|10517.1|196
1613375400000|2021-02-15 07:50:00|10519.7|10518.7|10517.5|10516.5|10521.1|10520.3|10517|10516.1|298
1613375700000|2021-02-15 07:55:00|10517.6|10516.6|10518.5|10517.5|10519.2|10518.4|10517.3|10516.4|351
1613376000000|2021-02-15 08:00:00|10518.6|10517.8|10516.4|10515.4|10518.8|10517.8|10513.9|10513.2|612
1613376300000|2021-02-15 08:05:00|10516.3|10515.3|10517.2|10516.2|10517.8|10517.1|10516.3|10515.3|326
1613376600000|2021-02-15 08:10:00|10517|10516.3|10515.2|10514.5|10517|10516.3|10514.9|10514.2|379
1613376900000|2021-02-15 08:15:00|10515.3|10514.6|10515.3|10514.3|10515.6|10514.8|10513.3|10512.3|380
1613377200000|2021-02-15 08:20:00|10515.4|10514.4|10515.1|10514.1|10515.7|10514.8|10514.4|10513.6|402
1613377500000|2021-02-15 08:25:00|10515|10514|10520.8|10519.8|10521.3|10520.3|10514.6|10513.7|513
1613377800000|2021-02-15 08:30:00|10521.2|10520.2|10525.1|10524.1|10525.4|10524.7|10520|10519|669
1613378100000|2021-02-15 08:35:00|10525|10524|10522.7|10522|10525.7|10524.9|10522.4|10521.7|485
1613378400000|2021-02-15 08:40:00|10522.6|10521.9|10526.1|10525.1|10527.2|10526.4|10521.7|10520.7|488
1613378700000|2021-02-15 08:45:00|10526|10525|10526.4|10525.4|10527.1|10526.1|10523.9|10523.1|454
1613379000000|2021-02-15 08:50:00|10526.5|10525.5|10527.2|10526.5|10527.5|10526.7|10525.9|10525|410
1613379300000|2021-02-15 08:55:00|10527.1|10526.4|10526.9|10525.9|10528|10527.1|10524.7|10523.9|418
1613379600000|2021-02-15 09:00:00|10526.7|10526|10527.9|10526.9|10529.8|10528.8|10526.6|10525.7|459
1613379900000|2021-02-15 09:05:00|10528|10527|10526.2|10525.2|10528|10527|10525.8|10524.8|484
1613380200000|2021-02-15 09:10:00|10526.1|10525.1|10528|10527.3|10528|10527.3|10526.1|10525.1|384
1613380500000|2021-02-15 09:15:00|10527.9|10527.2|10529|10528|10529.2|10528.4|10527.9|10527.2|368
1613380800000|2021-02-15 09:20:00|10529.1|10528.1|10529.2|10528.5|10529.5|10528.8|10528|10527.2|296
1613381100000|2021-02-15 09:25:00|10529.1|10528.4|10529.9|10529.2|10530.5|10529.6|10528.2|10527.4|243
1613381400000|2021-02-15 09:30:00|10530.1|10529.1|10532.8|10531.8|10533.3|10532.5|10529.4|10528.5|343
1613381700000|2021-02-15 09:35:00|10533.1|10532.4|10532.8|10532.1|10533.3|10532.6|10530.9|10530.1|355
1613382000000|2021-02-15 09:40:00|10533|10532.3|10534.7|10534|10534.7|10534|10532.5|10531.7|420
1613382300000|2021-02-15 09:45:00|10534.9|10534.2|10539.2|10538.5|10540|10539.2|10534.3|10533.4|510
1613382600000|2021-02-15 09:50:00|10539.1|10538.4|10539.1|10538.4|10539.9|10539.1|10538.3|10537.3|298
1613382900000|2021-02-15 09:55:00|10539.2|10538.5|10538.3|10537.3|10539.7|10538.8|10537.4|10536.5|277
1613383200000|2021-02-15 10:00:00|10538.4|10537.4|10541.1|10540.4|10541.7|10540.7|10538.1|10537.2|363
1613383500000|2021-02-15 10:05:00|10541|10540.3|10540|10539.3|10541.4|10540.7|10539.2|10538.4|315
1613383800000|2021-02-15 10:10:00|10540.3|10539.6|10541.4|10540.7|10542.4|10541.4|10539.9|10539.1|195
1613384100000|2021-02-15 10:15:00|10541.3|10540.6|10539.5|10538.8|10541.4|10540.6|10538.6|10537.7|236
1613384400000|2021-02-15 10:20:00|10539.4|10538.7|10538.8|10538.1|10539.5|10538.7|10538|10537.1|278
1613384700000|2021-02-15 10:25:00|10538.9|10538.2|10536.9|10536.2|10538.9|10538.2|10536.9|10536.1|308
1613385000000|2021-02-15 10:30:00|10536.6|10535.9|10532.3|10531.6|10536.9|10536.1|10532.2|10531.5|470
1613385300000|2021-02-15 10:35:00|10532.4|10531.7|10531.5|10530.5|10533.5|10532.8|10531.3|10530.5|217
1613385600000|2021-02-15 10:40:00|10531.3|10530.6|10535.5|10534.5|10535.8|10534.9|10530.2|10529.5|421
1613385900000|2021-02-15 10:45:00|10535.6|10534.6|10534.3|10533.6|10536.2|10535.4|10533.9|10533.2|280
1613386200000|2021-02-15 10:50:00|10534.4|10533.7|10536.3|10535.6|10536.8|10536.1|10534.2|10533.5|177
1613386500000|2021-02-15 10:55:00|10536.4|10535.7|10536.7|10536|10538|10537|10536.3|10535.6|245
1613386800000|2021-02-15 11:00:00|10536.8|10536.1|10534.4|10533.7|10536.9|10536.1|10533.2|10532.4|305
1613387100000|2021-02-15 11:05:00|10534.3|10533.6|10531.7|10530.7|10534.3|10533.6|10531.4|10530.5|213
1613387400000|2021-02-15 11:10:00|10531.5|10530.8|10533.2|10532.5|10533.4|10532.7|10531.4|10530.6|227
1613387700000|2021-02-15 11:15:00|10533.1|10532.4|10530.8|10529.8|10533.9|10533.1|10530.2|10529.5|246
1613388000000|2021-02-15 11:20:00|10530.7|10529.7|10528.8|10528.1|10530.8|10529.9|10528.1|10527.4|222
1613388300000|2021-02-15 11:25:00|10528.7|10528|10530.2|10529.2|10530.9|10530|10528.6|10527.8|264
1613388600000|2021-02-15 11:30:00|10530.1|10529.4|10530.9|10530.2|10531.3|10530.4|10529.9|10529|203
1613388900000|2021-02-15 11:35:00|10531.1|10530.1|10529.2|10528.5|10531.1|10530.1|10528.9|10528.1|183
1613389200000|2021-02-15 11:40:00|10529.3|10528.6|10530.2|10529.2|10531|10530|10529.1|10528.4|268
1613389500000|2021-02-15 11:45:00|10530.1|10529.1|10529.4|10528.7|10530.1|10529.2|10528.7|10527.8|229
1613389800000|2021-02-15 11:50:00|10529.5|10528.8|10528.2|10527.2|10530.4|10529.6|10528.1|10527.1|226
1613390100000|2021-02-15 11:55:00|10528.1|10527.4|10527.1|10526.1|10528.9|10528|10526.9|10526|225
1613390400000|2021-02-15 12:00:00|10527.2|10526.5|10526.9|10526.2|10528.4|10527.5|10526.8|10526|244
1613390700000|2021-02-15 12:05:00|10527.1|10526.4|10530.5|10529.5|10530.7|10529.9|10527|10526.3|274
1613391000000|2021-02-15 12:10:00|10530.4|10529.4|10529.7|10528.7|10530.8|10529.9|10529.2|10528.5|196
1613391300000|2021-02-15 12:15:00|10529.8|10529|10529.5|10528.5|10530.4|10529.6|10528.9|10528.1|204
1613391600000|2021-02-15 12:20:00|10529.6|10528.6|10532.2|10531.5|10532.8|10532.1|10529.1|10528.3|245
1613391900000|2021-02-15 12:25:00|10532.3|10531.6|10531.7|10531|10532.9|10532|10531.3|10530.6|335
1613392200000|2021-02-15 12:30:00|10531.6|10530.9|10532.3|10531.6|10532.9|10532.2|10531.5|10530.8|265
1613392500000|2021-02-15 12:35:00|10532.4|10531.7|10533.4|10532.7|10533.6|10532.9|10532.2|10531.5|275
1613392800000|2021-02-15 12:40:00|10533.3|10532.6|10532.7|10532|10533.7|10532.9|10532.4|10531.5|127
1613393100000|2021-02-15 12:45:00|10532.6|10531.9|10530.8|10530.1|10532.8|10532|10530.5|10529.6|220
1613393400000|2021-02-15 12:50:00|10530.9|10530.2|10530.8|10530.1|10532.1|10531.3|10530.4|10529.6|177
1613393700000|2021-02-15 12:55:00|10530.9|10530.2|10531.5|10530.5|10531.8|10531|10530.3|10529.6|173
1613394000000|2021-02-15 13:00:00|10531.6|10530.6|10534.4|10533.7|10534.9|10534.1|10531.6|10530.6|223
1613394300000|2021-02-15 13:05:00|10534.2|10533.5|10533.1|10532.4|10534.8|10534|10533|10532.3|141
1613394600000|2021-02-15 13:10:00|10533.2|10532.5|10530.7|10530|10533.6|10532.7|10530.5|10529.5|210
1613394900000|2021-02-15 13:15:00|10530.9|10530.2|10533.8|10532.8|10534.5|10533.7|10530.9|10530.1|334
1613395200000|2021-02-15 13:20:00|10533.7|10532.7|10533.6|10532.9|10534.4|10533.7|10532.9|10532.1|314
1613395500000|2021-02-15 13:25:00|10533.7|10533|10535.1|10534.1|10535.4|10534.7|10533.6|10532.9|239
1613395800000|2021-02-15 13:30:00|10534.9|10534.2|10534.4|10533.7|10535.6|10534.9|10534.2|10533.5|256
1613396100000|2021-02-15 13:35:00|10534.5|10533.8|10535.2|10534.5|10535.7|10535|10534.3|10533.6|241
1613396400000|2021-02-15 13:40:00|10535.3|10534.6|10536.7|10536|10537.5|10536.7|10534.9|10534.2|139
1613396700000|2021-02-15 13:45:00|10536.6|10535.9|10539.5|10538.8|10540|10539.3|10536.6|10535.9|222
1613397000000|2021-02-15 13:50:00|10539.4|10538.7|10540.1|10539.1|10540.3|10539.6|10539|10538.2|229
1613397300000|2021-02-15 13:55:00|10540.2|10539.2|10539.4|10538.7|10540.7|10540|10537.5|10536.6|348
1613397600000|2021-02-15 14:00:00|10539.3|10538.6|10538.4|10537.7|10539.3|10538.6|10536.9|10536.2|436
1613397900000|2021-02-15 14:05:00|10538.5|10537.8|10540.2|10539.5|10540.8|10539.9|10538.4|10537.7|299
1613398200000|2021-02-15 14:10:00|10540.1|10539.4|10539.3|10538.6|10540.2|10539.5|10538.5|10537.8|257
1613398500000|2021-02-15 14:15:00|10539.2|10538.5|10538.8|10538.1|10539.6|10538.9|10537.3|10536.6|277
1613398800000|2021-02-15 14:20:00|10538.7|10538|10537.8|10537.1|10539.5|10538.8|10537.8|10537.1|229
1613399100000|2021-02-15 14:25:00|10537.7|10537|10537.7|10537|10537.7|10537|10536.9|10536.2|158
1613399400000|2021-02-15 14:30:00|10537.6|10536.9|10537.3|10536.6|10539.1|10538.4|10537.2|10536.5|237
1613399700000|2021-02-15 14:35:00|10537.4|10536.7|10536.8|10536.1|10538|10537.3|10536.7|10536|155
1613400000000|2021-02-15 14:40:00|10536.9|10536.2|10534.9|10533.9|10537.1|10536.4|10534.7|10533.8|279
1613400300000|2021-02-15 14:45:00|10534.8|10533.8|10535.4|10534.4|10536|10535.3|10534.6|10533.8|226
1613400600000|2021-02-15 14:50:00|10535.2|10534.5|10535.1|10534.4|10535.3|10534.5|10534.1|10533.3|205
1613400900000|2021-02-15 14:55:00|10535.2|10534.2|10538|10537.3|10538.3|10537.6|10535|10534.2|208
1613401200000|2021-02-15 15:00:00|10538.1|10537.4|10537|10536.3|10538.1|10537.4|10536|10535.2|306
1613401500000|2021-02-15 15:05:00|10537.1|10536.4|10537.6|10536.9|10538.8|10537.9|10536.9|10536.2|211
1613401800000|2021-02-15 15:10:00|10537.5|10536.8|10538.3|10537.3|10538.3|10537.5|10537.3|10536.6|164
1613402100000|2021-02-15 15:15:00|10538.1|10537.4|10536.7|10536|10538.4|10537.7|10536.4|10535.5|207
1613402400000|2021-02-15 15:20:00|10536.8|10536.1|10536.2|10535.2|10537.4|10536.6|10535.6|10534.8|171
1613402700000|2021-02-15 15:25:00|10536.1|10535.4|10536.3|10535.6|10536.5|10535.8|10535.5|10534.8|198
1613403000000|2021-02-15 15:30:00|10536.2|10535.5|10537|10536|10537.1|10536.3|10536|10535.2|141
1613403300000|2021-02-15 15:35:00|10537.1|10536.1|10536.7|10536|10537.1|10536.2|10536.4|10535.6|118
1613403600000|2021-02-15 15:40:00|10536.6|10535.9|10537.2|10536.2|10538.1|10537.4|10536.5|10535.7|189
1613403900000|2021-02-15 15:45:00|10537.3|10536.5|10537.2|10536.5|10537.5|10536.8|10536.6|10535.9|156
1613404200000|2021-02-15 15:50:00|10537.1|10536.4|10536.9|10535.9|10537.8|10537|10536.6|10535.7|231
1613404500000|2021-02-15 15:55:00|10536.8|10536.1|10536|10535.3|10537.3|10536.5|10535.6|10534.9|305
1613404800000|2021-02-15 16:00:00|10536.2|10535.5|10537.5|10536.8|10537.6|10536.9|10535.5|10534.6|337
1613405100000|2021-02-15 16:05:00|10537.3|10536.6|10536.4|10535.7|10537.6|10536.7|10536.4|10535.6|150
1613405400000|2021-02-15 16:10:00|10536.2|10535.5|10535.7|10535|10536.4|10535.6|10535.4|10534.6|153
1613405700000|2021-02-15 16:15:00|10535.8|10535.1|10535.1|10534.4|10536.1|10535.4|10535|10534.3|143
1613406000000|2021-02-15 16:20:00|10535.3|10534.3|10535.9|10535.2|10536.1|10535.2|10535.1|10534.2|131
1613406300000|2021-02-15 16:25:00|10536|10535.3|10535.1|10534.4|10536.2|10535.4|10535|10534.3|116
1613406600000|2021-02-15 16:30:00|10535|10534.3|10535.8|10535.1|10536|10535.1|10534.6|10533.8|163
1613406900000|2021-02-15 16:35:00|10535.7|10535|10535.8|10535.1|10536.1|10535.3|10535.7|10534.8|121
1613407200000|2021-02-15 16:40:00|10535.9|10535.2|10535.9|10534.9|10536.5|10535.7|10535.8|10534.8|133
1613407500000|2021-02-15 16:45:00|10535.8|10534.8|10535.9|10535.2|10536.4|10535.6|10535.6|10534.8|93
1613407800000|2021-02-15 16:50:00|10536|10535.3|10534.8|10534.1|10536.2|10535.3|10534.8|10533.9|149
1613408100000|2021-02-15 16:55:00|10534.9|10534.2|10535.2|10534.5|10535.8|10534.8|10534.5|10533.8|137
1613408400000|2021-02-15 17:00:00|10535.3|10534.6|10534.6|10533.9|10535.3|10534.6|10534.4|10533.4|186
1613408700000|2021-02-15 17:05:00|10534.7|10534|10535.6|10534.6|10535.7|10534.8|10534.6|10533.7|142
1613409000000|2021-02-15 17:10:00|10535.4|10534.7|10535.8|10534.8|10535.9|10535|10534.5|10533.6|145
1613409300000|2021-02-15 17:15:00|10535.9|10534.9|10535.3|10534.3|10536.5|10535.5|10535.1|10534.2|121
1613409600000|2021-02-15 17:20:00|10535.4|10534.4|10535.6|10534.9|10535.9|10535|10535|10534.1|118
1613409900000|2021-02-15 17:25:00|10535.7|10535|10533.4|10532.4|10535.8|10535|10533.3|10532.3|142
1613410200000|2021-02-15 17:30:00|10533.3|10532.3|10535.2|10534.5|10536|10535|10533.3|10532.3|189
1613410500000|2021-02-15 17:35:00|10535.1|10534.4|10534.2|10533.2|10535.3|10534.6|10533.2|10532.3|168
1613410800000|2021-02-15 17:40:00|10534.3|10533.3|10533.4|10532.4|10534.3|10533.5|10533.2|10532.4|69
1613411100000|2021-02-15 17:45:00|10533.5|10532.5|10533.3|10532.3|10534.1|10533.3|10532.9|10532.1|143
1613411400000|2021-02-15 17:50:00|10533.4|10532.4|10532.2|10531.5|10533.5|10532.6|10532.1|10531.2|107
1613411700000|2021-02-15 17:55:00|10532.4|10531.4|10530.5|10529.5|10532.4|10531.4|10530.1|10529.2|193
1613412000000|2021-02-15 18:00:00|10530.3|10529.6|10533.2|10530.8|10535.8|10534.8|10530.3|10529.1|779
1613412300000|2021-02-15 18:05:00|10533.1|10530.7|10534.4|10531.9|10534.6|10532.2|10532|10528.8|695
1613412600000|2021-02-15 18:10:00|10534.3|10531.8|10532.6|10531.6|10534.7|10532.2|10532.5|10530.7|400
1613412900000|2021-02-15 18:15:00|10532.5|10531.5|10533|10531.1|10533.4|10531.8|10531.9|10530.9|238
1613413200000|2021-02-15 18:20:00|10533.1|10531|10532.5|10531.5|10533.1|10532|10532.5|10531|144
1613413500000|2021-02-15 18:25:00|10532.6|10531.6|10532.7|10531.7|10533.1|10531.8|10532.5|10531.3|70
1613413800000|2021-02-15 18:30:00|10532.6|10531.6|10532.6|10531.6|10533.5|10532.2|10532.3|10531.3|132
1613414100000|2021-02-15 18:35:00|10532.5|10531.5|10533.1|10532.1|10534.1|10532.3|10532.4|10531.4|160
1613414400000|2021-02-15 18:40:00|10533.2|10532.2|10533.5|10532.5|10533.6|10532.6|10533|10532|81
1613414700000|2021-02-15 18:45:00|10533.6|10532.6|10533.1|10532.1|10533.7|10532.7|10533|10532|85
1613415000000|2021-02-15 18:50:00|10533.2|10532.2|10533|10532|10533.2|10532.2|10532.9|10531.9|33
1613415300000|2021-02-15 18:55:00|10533.1|10532.1|10534.1|10533.1|10534.8|10533.3|10533|10531.8|158
1613415600000|2021-02-15 19:00:00|10534.2|10533.2|10533|10532|10534.2|10533.2|10532.9|10531.9|145
1613415900000|2021-02-15 19:05:00|10533.1|10532.1|10533.7|10532.7|10533.7|10532.7|10533|10532|68
1613416200000|2021-02-15 19:10:00|10533.6|10532.6|10535|10532.6|10537.7|10534.4|10533.4|10531.5|423
1613416500000|2021-02-15 19:15:00|10535.3|10532.4|10535.1|10532.7|10536.8|10533.6|10534.1|10531.7|1129
1613416800000|2021-02-15 19:20:00|10535|10532.8|10534.9|10533.9|10537.7|10534.4|10534.1|10531.9|1009
1613417100000|2021-02-15 19:25:00|10534.8|10533.8|10536|10534|10536.4|10534.7|10534.5|10533.5|411
1613417400000|2021-02-15 19:30:00|10535.9|10534.1|10536.1|10533.9|10537.7|10534.5|10534.6|10533.4|527
1613417700000|2021-02-15 19:35:00|10536|10533.6|10535.8|10533.6|10537.7|10534.6|10534.9|10533|974
1613418000000|2021-02-15 19:40:00|10536.1|10534.1|10535.3|10534.3|10536.1|10534.5|10534.6|10533.3|145
1613418300000|2021-02-15 19:45:00|10535.6|10534.1|10536|10534.1|10537.2|10534.9|10534.9|10532.9|845
1613418600000|2021-02-15 19:50:00|10535.1|10534.4|10535.7|10534.1|10537.2|10534.8|10534.9|10533.3|773
1613418900000|2021-02-15 19:55:00|10535.4|10534.4|10535.9|10533.7|10536.8|10534.6|10534.9|10533.3|287
1613419200000|2021-02-15 20:00:00|10535.5|10533.8|10535.9|10533.6|10536.1|10534.2|10535|10533.3|342
1613419500000|2021-02-15 20:05:00|10535.7|10533.7|10536|10534.1|10537|10534.6|10535|10533.2|482
1613419800000|2021-02-15 20:10:00|10536.4|10534.5|10533.9|10532.9|10537.2|10534.6|10533.6|10532.2|1185
1613420100000|2021-02-15 20:15:00|10533.8|10532.8|10534|10533|10534.2|10533.2|10533.8|10532.8|101
1613420400000|2021-02-15 20:20:00|10533.8|10532.8|10533.7|10532.7|10534.7|10533.1|10533.6|10532.6|98
1613420700000|2021-02-15 20:25:00|10533.8|10532.8|10532.7|10531.7|10533.9|10532.9|10531.9|10530.6|207
1613421000000|2021-02-15 20:30:00|10533.1|10531.4|10533.3|10532.3|10534|10532.4|10532.5|10531.2|205
1613421300000|2021-02-15 20:35:00|10533.5|10532|10533.4|10532.4|10534.3|10532.8|10533.2|10531.7|203
1613421600000|2021-02-15 20:40:00|10533.8|10532|10533.4|10532.4|10534.1|10532.6|10533.3|10531.8|167
1613421900000|2021-02-15 20:45:00|10533.5|10532.5|10534|10532.1|10534.4|10532.6|10533.3|10531.9|169
1613422200000|2021-02-15 20:50:00|10533.8|10532|10533.2|10532.2|10534.1|10532.5|10533.1|10531.7|104
1613422500000|2021-02-15 20:55:00|10533.5|10532.5|10534.1|10532.2|10534.4|10532.6|10533.3|10531.8|187
1613422800000|2021-02-15 21:00:00|10534.3|10532.3|10534|10532.4|10534.6|10533|10533.4|10531.9|676
1613423100000|2021-02-15 21:05:00|10534.1|10532.5|10534.3|10532.3|10534.6|10533|10533.5|10531.9|372
1613423400000|2021-02-15 21:10:00|10534.2|10532.5|10534.7|10532.9|10534.8|10533.4|10533.7|10531.9|646
1613423700000|2021-02-15 21:15:00|10534.6|10532.8|10534.5|10532.8|10534.7|10533.3|10533.7|10532|703
1613424000000|2021-02-15 21:20:00|10534.6|10532.9|10534.4|10533.4|10535.2|10533.7|10534|10532.3|723
1613424300000|2021-02-15 21:25:00|10534.6|10533.6|10537.5|10534.3|10538.4|10534.8|10534.5|10533.5|1101
1613424600000|2021-02-15 21:30:00|10537.2|10534.6|10536.5|10534.4|10538.2|10535.1|10535.8|10534.1|345
1613424900000|2021-02-15 21:35:00|10536.7|10534.1|10536.4|10534.5|10539.2|10535.2|10535.9|10533.7|285
1613425200000|2021-02-15 21:40:00|10536.5|10534.4|10538.2|10534.5|10539.3|10535|10536.3|10533.8|449
1613425500000|2021-02-15 21:45:00|10538.1|10534.3|10537.4|10534.2|10539|10535.8|10536.8|10534|1417
1613425800000|2021-02-15 21:50:00|10537.5|10534.7|10538.4|10535|10539.6|10535.9|10536.1|10532.8|2016
1613426100000|2021-02-15 21:55:00|10538.9|10535.1|10539.8|10534.6|10541.1|10535.9|10538.4|10533.6|280
1613426400000|2021-02-15 22:00:00|10539.9|10534.9|10538.3|10535.5|10540|10535.6|10538.2|10534.6|41
1613426700000|2021-02-15 22:05:00|10538.2|10535.4|10534.3|10528.3|10540.3|10535.9|10533.6|10527.6|1611
1613427000000|2021-02-15 22:10:00|10534.2|10528.2|10533.7|10527.7|10536.6|10530.6|10533.1|10527.1|1430
1613427300000|2021-02-15 22:15:00|10533.6|10527.6|10536.9|10530.9|10537.6|10531.6|10533.2|10527.2|168
1613427600000|2021-02-15 22:20:00|10537|10531|10536.8|10532.1|10537.7|10533|10535.4|10529.8|162
1613427900000|2021-02-15 22:25:00|10537|10530.7|10536.5|10530.5|10537.6|10531.9|10535.4|10529.4|161
1613428200000|2021-02-15 22:30:00|10537|10531|10536.4|10533.8|10537.9|10533.8|10534.5|10530.3|697
1613428500000|2021-02-15 22:35:00|10536.3|10533.6|10536.8|10533.4|10537|10535.1|10536|10533.1|1205
1613428800000|2021-02-15 22:40:00|10536.7|10533.5|10536.6|10533.5|10537.1|10535|10536|10533.1|992
1613429100000|2021-02-15 22:45:00|10536.4|10533.4|10535.9|10533.6|10536.8|10534.3|10534.6|10531|1770
1613429400000|2021-02-15 22:50:00|10535.8|10533.5|10536.1|10532.8|10536.3|10533.7|10535.3|10531.7|1396
1613429700000|2021-02-15 22:55:00|10535.9|10532.9|10536.6|10533.7|10536.9|10534.2|10535.4|10532.4|916
1613430000000|2021-02-15 23:00:00|10536.5|10533.4|10534.2|10533.2|10536.8|10534.2|10534.1|10532.2|449
1613430300000|2021-02-15 23:05:00|10534.5|10532.9|10535.1|10534.1|10535.2|10534.2|10534|10532.6|134
1613430600000|2021-02-15 23:10:00|10535.2|10534.2|10534.9|10533.9|10535.5|10534.5|10534.9|10533.8|81
1613430900000|2021-02-15 23:15:00|10534.8|10533.8|10536|10535|10536|10535|10534.2|10533.2|126
1613431200000|2021-02-15 23:20:00|10536.1|10535.1|10536.7|10535.7|10537.2|10536.2|10536.1|10535.1|114
1613431500000|2021-02-15 23:25:00|10536.6|10535.6|10537.2|10536.2|10537.6|10536.6|10536.3|10535.3|155
1613431800000|2021-02-15 23:30:00|10537.1|10536.1|10540.2|10539.2|10540.3|10539.3|10536.8|10535.8|332
1613432100000|2021-02-15 23:35:00|10540.1|10539.1|10539.9|10538.9|10540.3|10539.3|10539.4|10538.6|264
1613432400000|2021-02-15 23:40:00|10539.8|10538.8|10539.8|10538.8|10540.1|10539.2|10539.4|10538.5|199
1613432700000|2021-02-15 23:45:00|10539.7|10538.7|10535.9|10534.9|10539.7|10538.7|10534.3|10533.3|248
1613433000000|2021-02-15 23:50:00|10536.1|10535.1|10538.4|10537.4|10539.8|10538.8|10535.8|10534.8|201
1613433300000|2021-02-15 23:55:00|10538.5|10537.5|10537.7|10536.7|10539.4|10538.4|10536.8|10535.8|185
1613433600000|2021-02-16 00:00:00|10538|10537|10540.4|10539.4|10543.3|10542.3|10537.9|10536.9|457
1613433900000|2021-02-16 00:05:00|10539.9|10539.2|10539|10538|10541.1|10540.3|10538.2|10537.2|266
1613434200000|2021-02-16 00:10:00|10538.9|10537.9|10540.5|10539.5|10542.8|10542|10538.8|10537.8|395
1613434500000|2021-02-16 00:15:00|10540.4|10539.4|10543.5|10542.5|10544|10543|10540.1|10539.3|321
1613434800000|2021-02-16 00:20:00|10543.4|10542.4|10543.9|10542.9|10545.1|10544.1|10542.8|10541.8|431
1613435100000|2021-02-16 00:25:00|10543.8|10542.8|10541.9|10540.9|10544.3|10543.3|10540.4|10539.4|386
1613435400000|2021-02-16 00:30:00|10542.2|10541.2|10545|10544|10547.2|10546.2|10542.1|10541.1|493
1613435700000|2021-02-16 00:35:00|10544.9|10543.9|10543.5|10542.5|10545.5|10544.6|10543.2|10542.3|295
1613436000000|2021-02-16 00:40:00|10543.6|10542.6|10542.8|10541.8|10543.6|10542.6|10542.1|10541.3|280
1613436300000|2021-02-16 00:45:00|10542.7|10541.7|10544.7|10543.7|10545|10544.2|10542.4|10541.6|333
1613436600000|2021-02-16 00:50:00|10544.6|10543.6|10546.6|10545.6|10548.1|10547.3|10542|10541|705
1613436900000|2021-02-16 00:55:00|10546.7|10545.7|10549.2|10548.2|10550.6|10549.6|10546.6|10545.6|642
1613437200000|2021-02-16 01:00:00|10549|10548.3|10548.7|10547.7|10551.4|10550.4|10547.3|10546.5|476
1613437500000|2021-02-16 01:05:00|10548.6|10547.6|10547|10546.3|10548.8|10548|10546.9|10546.1|303
1613437800000|2021-02-16 01:10:00|10546.9|10546.2|10547.8|10546.8|10548.7|10547.9|10546.9|10545.9|209
1613438100000|2021-02-16 01:15:00|10547.7|10546.7|10548.3|10547.3|10548.8|10547.8|10547.2|10546.2|170
1613438400000|2021-02-16 01:20:00|10548.4|10547.7|10548.5|10547.5|10549|10548|10547.1|10546.1|202
1613438700000|2021-02-16 01:25:00|10548.4|10547.7|10548.1|10547.1|10549.6|10548.8|10547.5|10546.6|362
1613439000000|2021-02-16 01:30:00|10547.8|10547|10554.4|10553.4|10555.2|10554.3|10547.6|10546.8|547
1613439300000|2021-02-16 01:35:00|10554.5|10553.5|10554.2|10553.5|10557|10556.1|10554.1|10553.1|556
1613439600000|2021-02-16 01:40:00|10554.1|10553.4|10551.4|10550.7|10554.2|10553.4|10550.8|10550|342
1613439900000|2021-02-16 01:45:00|10551.5|10550.8|10550.3|10549.6|10552.7|10551.8|10550|10549.1|361
1613440200000|2021-02-16 01:50:00|10550.4|10549.4|10552.9|10551.9|10553.6|10552.6|10549.8|10548.8|354
1613440500000|2021-02-16 01:55:00|10553|10552|10551.1|10550.1|10554|10553|10551|10550|239
1613440800000|2021-02-16 02:00:00|10551|10550|10550.9|10549.9|10551.7|10550.7|10548.8|10547.9|476
1613441100000|2021-02-16 02:05:00|10550.8|10549.8|10553.1|10552.1|10553.9|10552.9|10550.5|10549.6|367
1613441400000|2021-02-16 02:10:00|10553|10552|10554.1|10553.4|10554.6|10553.9|10552.9|10551.9|319
1613441700000|2021-02-16 02:15:00|10554.2|10553.5|10553.9|10552.9|10555|10554.3|10552.7|10551.8|239
1613442000000|2021-02-16 02:20:00|10553.8|10553.1|10555.4|10554.4|10557.3|10556.3|10553.3|10552.5|322
1613442300000|2021-02-16 02:25:00|10555.5|10554.5|10557.1|10556.1|10558.9|10557.9|10555.1|10554.2|463
1613442600000|2021-02-16 02:30:00|10557.2|10556.2|10556.5|10555.8|10557.6|10556.7|10556.2|10555.3|251
1613442900000|2021-02-16 02:35:00|10556.4|10555.7|10556.1|10555.1|10557.3|10556.4|10555.4|10554.6|215
1613443200000|2021-02-16 02:40:00|10556.2|10555.2|10558.1|10557.1|10558.7|10557.9|10555.9|10555|240
1613443500000|2021-02-16 02:45:00|10558|10557|10556.3|10555.6|10559.5|10558.5|10556.2|10555.4|279
1613443800000|2021-02-16 02:50:00|10556.5|10555.5|10556.1|10555.1|10556.5|10555.7|10554.9|10554|207
1613444100000|2021-02-16 02:55:00|10556.2|10555.2|10555.1|10554.1|10557.1|10556.1|10554.8|10554|204
1613444400000|2021-02-16 03:00:00|10555|10554|10554.5|10553.8|10555.6|10554.9|10554.5|10553.7|113
1613444700000|2021-02-16 03:05:00|10554.4|10553.7|10556.5|10555.8|10556.9|10556.2|10554.1|10553.4|144
1613445000000|2021-02-16 03:10:00|10556.6|10555.9|10555.5|10554.8|10557.3|10556.4|10555.2|10554.5|208
1613445300000|2021-02-16 03:15:00|10555.6|10554.9|10556|10555.3|10556.5|10555.6|10555|10554.3|146
1613445600000|2021-02-16 03:20:00|10555.9|10555.2|10558.1|10557.1|10558.2|10557.2|10555.9|10555.2|175
1613445900000|2021-02-16 03:25:00|10558|10557|10557.8|10557.1|10558.3|10557.6|10557|10556.2|208
1613446200000|2021-02-16 03:30:00|10557.7|10557|10556.3|10555.6|10558.5|10557.6|10555.8|10555.1|280
1613446500000|2021-02-16 03:35:00|10556.4|10555.7|10558.2|10557.5|10559.7|10558.9|10556.3|10555.6|261
1613446800000|2021-02-16 03:40:00|10558.1|10557.4|10558.1|10557.1|10558.3|10557.5|10556.5|10555.8|171
1613447100000|2021-02-16 03:45:00|10558|10557|10559.1|10558.1|10559.8|10559|10557.9|10556.9|329
1613447400000|2021-02-16 03:50:00|10559|10558|10559.2|10558.5|10559.7|10558.8|10558.3|10557.4|147
1613447700000|2021-02-16 03:55:00|10559.3|10558.6|10559.9|10559.2|10560.1|10559.3|10558.8|10558|248
1613448000000|2021-02-16 04:00:00|10559.8|10559.1|10559.6|10558.9|10560.1|10559.2|10558.3|10557.5|339
1613448300000|2021-02-16 04:05:00|10559.5|10558.8|10559.5|10558.8|10560.8|10560.1|10559.4|10558.6|214
1613448600000|2021-02-16 04:10:00|10559.6|10558.9|10560.9|10560.2|10561.3|10560.6|10559.6|10558.9|127
1613448900000|2021-02-16 04:15:00|10561|10560.3|10561.4|10560.7|10562.4|10561.6|10560.7|10559.8|182
1613449200000|2021-02-16 04:20:00|10561.3|10560.6|10561.4|10560.7|10562|10561.3|10560.8|10559.9|178
1613449500000|2021-02-16 04:25:00|10561.5|10560.8|10563.3|10562.3|10563.8|10562.9|10561.5|10560.7|205
1613449800000|2021-02-16 04:30:00|10563.2|10562.2|10560.8|10560.1|10563.8|10562.9|10560.8|10559.9|148
1613450100000|2021-02-16 04:35:00|10560.9|10560.2|10559.9|10559.2|10562.2|10561.4|10559.8|10559.1|274
1613450400000|2021-02-16 04:40:00|10560|10559.3|10561|10560.3|10561.3|10560.5|10559|10558.3|231
1613450700000|2021-02-16 04:45:00|10561.1|10560.4|10559.3|10558.3|10561.1|10560.4|10559|10558.2|170
1613451000000|2021-02-16 04:50:00|10559.4|10558.4|10555.7|10554.7|10559.6|10558.7|10555.5|10554.6|319
1613451300000|2021-02-16 04:55:00|10555.6|10554.6|10555.7|10555|10557.3|10556.5|10555.1|10554.2|316
1613451600000|2021-02-16 05:00:00|10555.9|10555.2|10558.4|10557.7|10558.6|10557.9|10555.9|10555.2|164
1613451900000|2021-02-16 05:05:00|10558.3|10557.6|10559.3|10558.6|10559.8|10559.1|10558.1|10557.3|243
1613452200000|2021-02-16 05:10:00|10559.4|10558.7|10559.3|10558.6|10559.9|10559.1|10559.2|10558.4|110
1613452500000|2021-02-16 05:15:00|10559.2|10558.5|10558|10557.3|10559.8|10559.1|10557.7|10557|211
1613452800000|2021-02-16 05:20:00|10557.9|10557.2|10558.7|10557.7|10559.9|10559|10557.4|10556.7|240
1613453100000|2021-02-16 05:25:00|10558.6|10557.6|10556.6|10555.9|10559.3|10558.6|10556.2|10555.2|264
1613453400000|2021-02-16 05:30:00|10556.5|10555.8|10556.5|10555.5|10559|10558.3|10555.9|10554.9|382
1613453700000|2021-02-16 05:35:00|10556.6|10555.6|10547.2|10546.2|10556.9|10556|10547.1|10546.1|650
1613454000000|2021-02-16 05:40:00|10547.4|10546.7|10542.6|10541.6|10549.1|10548.2|10542.4|10541.4|646
1613454300000|2021-02-16 05:45:00|10542.7|10541.7|10548.1|10547.1|10548.5|10547.6|10542.3|10541.4|634
1613454600000|2021-02-16 05:50:00|10548.2|10547.2|10546.2|10545.2|10548.4|10547.6|10545.2|10544.2|333
1613454900000|2021-02-16 05:55:00|10546.1|10545.4|10546.2|10545.2|10547|10546.3|10544.4|10543.5|425
1613455200000|2021-02-16 06:00:00|10546.3|10545.3|10548.1|10547.1|10548.4|10547.6|10546|10545|418
1613455500000|2021-02-16 06:05:00|10548|10547|10549.9|10548.9|10550.6|10549.8|10547.9|10547|455
1613455800000|2021-02-16 06:10:00|10549.7|10549|10551.4|10550.4|10551.7|10550.8|10549.5|10548.6|344
1613456100000|2021-02-16 06:15:00|10551.5|10550.5|10554.1|10553.1|10554.9|10554.1|10551.2|10550.3|415
1613456400000|2021-02-16 06:20:00|10553.9|10553.2|10553.7|10552.7|10555|10554.2|10552.7|10551.9|282
1613456700000|2021-02-16 06:25:00|10553.8|10552.8|10551.4|10550.4|10554|10553.1|10551.1|10550.2|347
1613457000000|2021-02-16 06:30:00|10551.3|10550.3|10553|10552|10554.5|10553.7|10551|10550.2|216
1613457300000|2021-02-16 06:35:00|10552.9|10551.9|10554.1|10553.4|10555|10554|10552.7|10551.9|116
1613457600000|2021-02-16 06:40:00|10554.2|10553.5|10552.1|10551.4|10554.7|10553.9|10551.9|10551.1|286
1613457900000|2021-02-16 06:45:00|10552.2|10551.5|10552.6|10551.6|10553.6|10552.7|10550.3|10549.5|274
1613458200000|2021-02-16 06:50:00|10552.5|10551.5|10552.4|10551.4|10553.3|10552.4|10552|10551.1|260
1613458500000|2021-02-16 06:55:00|10552.5|10551.5|10549.7|10548.7|10553.3|10552.4|10549|10548|302
1613458800000|2021-02-16 07:00:00|10549.8|10548.8|10554.6|10553.6|10554.8|10553.9|10548.5|10547.6|432
1613459100000|2021-02-16 07:05:00|10554.7|10553.7|10556.6|10555.6|10557|10556|10554.1|10553.1|331
1613459400000|2021-02-16 07:10:00|10556.5|10555.5|10554.2|10553.5|10557|10556.2|10553.5|10552.5|325
1613459700000|2021-02-16 07:15:00|10554|10553.3|10552.5|10551.5|10555.4|10554.6|10551.8|10550.8|387
1613460000000|2021-02-16 07:20:00|10552.6|10551.6|10551.8|10550.8|10553.4|10552.6|10551.1|10550.1|269
1613460300000|2021-02-16 07:25:00|10551.7|10550.7|10554.5|10553.8|10556|10555|10550.5|10549.8|456
1613460600000|2021-02-16 07:30:00|10554.6|10553.9|10551.8|10551.1|10555.4|10554.6|10551.8|10551.1|325
1613460900000|2021-02-16 07:35:00|10552|10551|10551.3|10550.6|10553.5|10552.7|10551.1|10550.2|278
1613461200000|2021-02-16 07:40:00|10550.9|10550.2|10551.9|10550.9|10552.6|10551.6|10550.2|10549.2|302
1613461500000|2021-02-16 07:45:00|10552|10551|10548.9|10547.9|10552|10551.2|10547.7|10546.7|409
1613461800000|2021-02-16 07:50:00|10548.6|10547.7|10548.8|10547.8|10549.8|10549|10547.3|10546.6|277
1613462100000|2021-02-16 07:55:00|10548.7|10547.7|10548.3|10547.6|10549.3|10548.3|10545.2|10544.5|570
1613462400000|2021-02-16 08:00:00|10548.2|10547.5|10549.8|10549.1|10550|10549.2|10544.4|10543.7|578
1613462700000|2021-02-16 08:05:00|10549.7|10549|10551.1|10550.1|10552.9|10551.9|10549.7|10549|527
1613463000000|2021-02-16 08:10:00|10551.2|10550.2|10550.7|10549.7|10551.7|10551|10547.6|10546.6|523
1613463300000|2021-02-16 08:15:00|10550.6|10549.6|10553|10552.3|10553.5|10552.5|10550.2|10549.4|546
1613463600000|2021-02-16 08:20:00|10552.9|10552.2|10550.9|10549.9|10553.4|10552.7|10550.2|10549.2|363
1613463900000|2021-02-16 08:25:00|10550.7|10550|10550.5|10549.5|10550.7|10550|10548|10547.1|336
1613464200000|2021-02-16 08:30:00|10550.6|10549.6|10547.4|10546.4|10551.8|10550.8|10547.3|10546.3|323
1613464500000|2021-02-16 08:35:00|10547.3|10546.3|10546.6|10545.6|10548|10547.2|10545.7|10544.9|437
1613464800000|2021-02-16 08:40:00|10546.5|10545.5|10545.7|10544.7|10547.7|10547|10544.6|10543.7|322
1613465100000|2021-02-16 08:45:00|10545.6|10544.6|10545.1|10544.1|10546.8|10545.9|10544.6|10543.8|273
1613465400000|2021-02-16 08:50:00|10544.9|10544.2|10546.3|10545.6|10547|10546.2|10544.1|10543.1|357
1613465700000|2021-02-16 08:55:00|10546.2|10545.5|10544.3|10543.6|10546.8|10545.9|10543.5|10542.7|474
1613466000000|2021-02-16 09:00:00|10544.2|10543.5|10545.2|10544.5|10545.9|10545.1|10544.2|10543.5|352
1613466300000|2021-02-16 09:05:00|10545.3|10544.6|10547.4|10546.7|10549.1|10548.4|10544.1|10543.3|368
1613466600000|2021-02-16 09:10:00|10547.3|10546.6|10544|10543.3|10547.4|10546.7|10543.8|10543.1|287
1613466900000|2021-02-16 09:15:00|10544.1|10543.4|10537.2|10536.2|10544.5|10543.6|10536.4|10535.6|576
1613467200000|2021-02-16 09:20:00|10537.1|10536.4|10537.7|10537|10539.8|10538.8|10537|10536.1|380
1613467500000|2021-02-16 09:25:00|10537.8|10537.1|10536.1|10535.4|10539.6|10538.9|10535.8|10535|403
1613467800000|2021-02-16 09:30:00|10536.3|10535.6|10536.4|10535.4|10537.3|10536.4|10535.4|10534.7|339
1613468100000|2021-02-16 09:35:00|10536.3|10535.3|10529.9|10528.9|10536.3|10535.6|10527.8|10526.8|571
1613468400000|2021-02-16 09:40:00|10530|10529|10531|10530.3|10531.8|10531|10529.1|10528.4|481
1613468700000|2021-02-16 09:45:00|10531.1|10530.4|10530.5|10529.5|10531.8|10531.1|10529.2|10528.4|410
1613469000000|2021-02-16 09:50:00|10530.6|10529.6|10532.5|10531.5|10533.7|10532.9|10530.1|10529.3|351
1613469300000|2021-02-16 09:55:00|10532.4|10531.4|10532.3|10531.3|10533.5|10532.6|10532.2|10531.2|251
1613469600000|2021-02-16 10:00:00|10532.2|10531.5|10536.1|10535.4|10537.8|10537.1|10531.6|10530.6|532
1613469900000|2021-02-16 10:05:00|10536|10535.3|10532.6|10531.9|10536.1|10535.3|10532.3|10531.5|432
1613470200000|2021-02-16 10:10:00|10532.8|10531.8|10532.7|10532|10533.6|10532.7|10531.8|10531|294
1613470500000|2021-02-16 10:15:00|10532.6|10531.9|10532.1|10531.4|10533.3|10532.6|10531.1|10530.3|328
1613470800000|2021-02-16 10:20:00|10531.9|10531.2|10528.8|10528.1|10532.1|10531.2|10527.8|10526.9|356
1613471100000|2021-02-16 10:25:00|10528.9|10528.2|10525.5|10524.8|10529.2|10528.4|10525|10524.2|359
1613471400000|2021-02-16 10:30:00|10525.6|10524.9|10524.9|10524.2|10527|10526.3|10523.9|10523|362
1613471700000|2021-02-16 10:35:00|10524.8|10524.1|10525|10524.3|10526.7|10525.8|10524.8|10524.1|283
1613472000000|2021-02-16 10:40:00|10525.1|10524.4|10525.1|10524.1|10525.6|10524.9|10523.8|10523.1|412
1613472300000|2021-02-16 10:45:00|10525.2|10524.2|10524.5|10523.8|10526.2|10525.5|10524.4|10523.6|302
1613472600000|2021-02-16 10:50:00|10524.6|10523.9|10527.2|10526.5|10528.2|10527.5|10524.3|10523.6|300
1613472900000|2021-02-16 10:55:00|10527.3|10526.6|10525.1|10524.4|10527.5|10526.8|10524.7|10523.9|267
1613473200000|2021-02-16 11:00:00|10525|10524.3|10522.6|10521.9|10526.1|10525.4|10522.2|10521.3|344
1613473500000|2021-02-16 11:05:00|10522.5|10521.8|10521|10520.3|10523.7|10522.9|10518.5|10517.5|391
1613473800000|2021-02-16 11:10:00|10521.2|10520.2|10521|10520.3|10521.6|10520.9|10519.9|10519.2|321
1613474100000|2021-02-16 11:15:00|10520.9|10520.2|10524.5|10523.8|10525.2|10524.4|10520.9|10520.1|372
1613474400000|2021-02-16 11:20:00|10524.6|10523.9|10525.9|10525.2|10526.5|10525.8|10524.5|10523.8|202
1613474700000|2021-02-16 11:25:00|10525.8|10525.1|10526.1|10525.1|10526.3|10525.6|10524.8|10524.1|280
1613475000000|2021-02-16 11:30:00|10525.9|10525.2|10530.2|10529.5|10531.1|10530.3|10524.8|10524.1|444
1613475300000|2021-02-16 11:35:00|10530.1|10529.4|10530.8|10530.1|10531.1|10530.4|10529.3|10528.6|327
1613475600000|2021-02-16 11:40:00|10530.9|10530.2|10532.5|10531.8|10533|10532.2|10530.8|10530.1|461
1613475900000|2021-02-16 11:45:00|10532.6|10531.9|10533.7|10533|10534.6|10533.9|10531.7|10530.8|326
1613476200000|2021-02-16 11:50:00|10533.6|10532.9|10533.1|10532.4|10533.8|10533.1|10531.7|10530.8|380
1613476500000|2021-02-16 11:55:00|10533.2|10532.5|10539.4|10538.4|10540.7|10539.8|10532.9|10532.2|665
1613476800000|2021-02-16 12:00:00|10539.5|10538.5|10537.2|10536.2|10540|10539.2|10536.6|10535.8|486
1613477100000|2021-02-16 12:05:00|10537|10536.3|10539.2|10538.2|10539.8|10539.1|10535|10534.3|486
1613477400000|2021-02-16 12:10:00|10539.3|10538.5|10541.3|10540.3|10542|10541.2|10538.8|10538.1|392
1613477700000|2021-02-16 12:15:00|10541.1|10540.4|10543.4|10542.4|10544.5|10543.8|10541|10540.1|374
1613478000000|2021-02-16 12:20:00|10543.5|10542.5|10545.7|10544.7|10546.8|10546.1|10542.6|10541.7|505
1613478300000|2021-02-16 12:25:00|10545.8|10544.8|10544.3|10543.3|10547.9|10546.9|10542.7|10541.8|473
1613478600000|2021-02-16 12:30:00|10544.4|10543.4|10542.5|10541.8|10545|10544|10540.1|10539.3|493
1613478900000|2021-02-16 12:35:00|10542.4|10541.7|10543.4|10542.4|10543.5|10542.7|10541.5|10540.6|292
1613479200000|2021-02-16 12:40:00|10543.3|10542.3|10542.5|10541.8|10544.6|10543.8|10541.5|10540.6|390
1613479500000|2021-02-16 12:45:00|10542.4|10541.7|10549.7|10548.7|10549.8|10549.1|10542|10541.2|438
1613479800000|2021-02-16 12:50:00|10549.6|10548.6|10548.6|10547.9|10549.6|10548.7|10546.5|10545.7|461
1613480100000|2021-02-16 12:55:00|10548.5|10547.8|10554.5|10553.5|10554.8|10554.1|10548|10547.1|705
1613480400000|2021-02-16 13:00:00|10554.3|10553.6|10554.6|10553.9|10557.2|10556.4|10553.2|10552.4|775
1613480700000|2021-02-16 13:05:00|10554.5|10553.8|10554.4|10553.4|10556.3|10555.4|10553|10552.1|538
1613481000000|2021-02-16 13:10:00|10554.3|10553.3|10554.1|10553.4|10555.8|10555|10553.1|10552.1|498
1613481300000|2021-02-16 13:15:00|10554.2|10553.5|10553.4|10552.7|10556.4|10555.6|10553|10552.3|364
1613481600000|2021-02-16 13:20:00|10553.5|10552.8|10558.5|10557.5|10558.7|10558|10553.5|10552.8|828
1613481900000|2021-02-16 13:25:00|10558.6|10557.6|10560|10559|10563.1|10562.2|10557.4|10556.6|658
1613482200000|2021-02-16 13:30:00|10559.9|10558.9|10565.2|10564.5|10567.5|10566.7|10559.9|10558.9|990
1613482500000|2021-02-16 13:35:00|10565.3|10564.6|10564.6|10563.9|10566.4|10565.6|10561.2|10560.5|702
1613482800000|2021-02-16 13:40:00|10564.7|10564|10566.2|10565.5|10568.3|10567.6|10564.7|10564|930
1613483100000|2021-02-16 13:45:00|10566.3|10565.6|10566.1|10565.4|10569.3|10568.4|10565.5|10564.7|695
1613483400000|2021-02-16 13:50:00|10566.2|10565.5|10567|10566.3|10568.5|10567.8|10565.7|10564.9|541
1613483700000|2021-02-16 13:55:00|10567.1|10566.4|10573.1|10572.4|10574.1|10573.4|10567.1|10566.4|693
1613484000000|2021-02-16 14:00:00|10573|10572.3|10571.9|10570.9|10576.2|10575.5|10571.3|10570.5|943
1613484300000|2021-02-16 14:05:00|10572|10571|10568.6|10567.9|10574.6|10573.8|10566.9|10565.9|932
1613484600000|2021-02-16 14:10:00|10568.7|10568|10570.8|10570.1|10573.2|10572.5|10568.7|10568|691
1613484900000|2021-02-16 14:15:00|10570.7|10570|10571.9|10570.9|10573.8|10573.1|10569.9|10569.1|871
1613485200000|2021-02-16 14:20:00|10571.8|10571.1|10573.1|10572.4|10574.3|10573.4|10571.3|10570.6|517
1613485500000|2021-02-16 14:25:00|10573.2|10572.5|10578.6|10577.9|10579.5|10578.5|10572.5|10571.6|467
1613485800000|2021-02-16 14:30:00|10578.3|10577.3|10576.4|10575.7|10579.2|10578.3|10575.7|10574.8|541
1613486100000|2021-02-16 14:35:00|10576.5|10575.8|10578.1|10577.4|10579.2|10578.4|10576.4|10575.7|479
1613486400000|2021-02-16 14:40:00|10578.3|10577.6|10577.2|10576.5|10579.5|10578.7|10574.5|10573.7|471
1613486700000|2021-02-16 14:45:00|10577.4|10576.7|10580.1|10579.4|10580.3|10579.5|10577.3|10576.5|422
1613487000000|2021-02-16 14:50:00|10580.2|10579.5|10576.7|10576|10581.6|10580.9|10575.1|10574.2|730
1613487300000|2021-02-16 14:55:00|10576.8|10576.1|10581.3|10580.3|10581.3|10580.5|10576.1|10575.3|640
1613487600000|2021-02-16 15:00:00|10581|10580.2|10575.2|10574.5|10581.2|10580.5|10574.2|10573.5|718
1613487900000|2021-02-16 15:05:00|10575.3|10574.6|10571.3|10570.6|10575.5|10574.8|10570|10569.3|510
1613488200000|2021-02-16 15:10:00|10571.5|10570.5|10566.6|10565.9|10572.2|10571.2|10566.1|10565.4|621
1613488500000|2021-02-16 15:15:00|10566.9|10566.2|10571|10570.3|10572|10571|10565.4|10564.6|867
1613488800000|2021-02-16 15:20:00|10570.9|10570.2|10567.4|10566.4|10571.6|10570.9|10566.9|10566.2|694
1613489100000|2021-02-16 15:25:00|10567.5|10566.5|10571.6|10570.9|10572.7|10571.9|10567.3|10566.5|662
1613489400000|2021-02-16 15:30:00|10571.5|10570.8|10571.6|10570.9|10574.4|10573.6|10571.3|10570.5|628
1613489700000|2021-02-16 15:35:00|10571.5|10570.8|10572.9|10572.2|10574.7|10573.9|10570.8|10570.1|534
1613490000000|2021-02-16 15:40:00|10572.8|10572.1|10575.2|10574.5|10577.1|10576.4|10572|10571.3|654
1613490300000|2021-02-16 15:45:00|10575.1|10574.4|10576.5|10575.8|10577|10576.3|10574.5|10573.8|615
1613490600000|2021-02-16 15:50:00|10576.4|10575.7|10577.7|10577|10578.2|10577.3|10574.7|10574|526
1613490900000|2021-02-16 15:55:00|10577.6|10576.9|10569.7|10569|10577.9|10577.2|10569.2|10568.4|712
1613491200000|2021-02-16 16:00:00|10570|10569.3|10570.4|10569.7|10573.3|10572.6|10569.2|10568.5|582
1613491500000|2021-02-16 16:05:00|10570.3|10569.6|10574.1|10573.1|10574.2|10573.5|10569.9|10569.2|587
1613491800000|2021-02-16 16:10:00|10574|10573.3|10577.4|10576.4|10577.9|10577.1|10573.6|10572.6|540
1613492100000|2021-02-16 16:15:00|10577.3|10576.6|10578.3|10577.6|10579.7|10578.8|10577.1|10576.2|531
1613492400000|2021-02-16 16:20:00|10578.2|10577.5|10578.8|10578.1|10580.8|10579.9|10577.9|10577.2|422
1613492700000|2021-02-16 16:25:00|10578.6|10577.9|10581.5|10580.8|10581.6|10580.8|10578.4|10577.7|353
1613493000000|2021-02-16 16:30:00|10581.7|10581|10578.5|10577.5|10582.9|10582.1|10578.4|10577.5|633
1613493300000|2021-02-16 16:35:00|10578.6|10577.6|10577.5|10576.8|10580.1|10579.3|10577.4|10576.5|371
1613493600000|2021-02-16 16:40:00|10577.6|10576.6|10580.7|10580|10581.2|10580.5|10577.6|10576.6|381
1613493900000|2021-02-16 16:45:00|10580.6|10579.9|10584.8|10584.1|10584.9|10584.1|10580.2|10579.4|410
1613494200000|2021-02-16 16:50:00|10584.7|10584|10585.9|10585.2|10586.4|10585.6|10584|10583.3|549
1613494500000|2021-02-16 16:55:00|10585.7|10585|10587.7|10587|10588.3|10587.4|10585.5|10584.8|478
1613494800000|2021-02-16 17:00:00|10587.8|10587.1|10589.6|10588.6|10589.6|10588.7|10587|10586.3|501
1613495100000|2021-02-16 17:05:00|10589.7|10588.7|10590|10589|10590.1|10589.2|10588.7|10587.8|477
1613495400000|2021-02-16 17:10:00|10589.9|10588.9|10592.6|10591.9|10594.1|10593.3|10589.3|10588.5|581
1613495700000|2021-02-16 17:15:00|10593|10592|10595|10594|10595|10594.3|10592.3|10591.6|502
1613496000000|2021-02-16 17:20:00|10594.9|10593.9|10594.3|10593.6|10595.1|10594.3|10592.8|10592.1|457
1613496300000|2021-02-16 17:25:00|10594.4|10593.7|10593.4|10592.7|10595.3|10594.5|10592.8|10592|385
1613496600000|2021-02-16 17:30:00|10593.5|10592.8|10594|10593.3|10595.4|10594.7|10593.4|10592.5|322
1613496900000|2021-02-16 17:35:00|10594.1|10593.1|10596|10595.3|10597.3|10596.4|10594|10593.1|382
1613497200000|2021-02-16 17:40:00|10596.2|10595.5|10594.1|10593.4|10596.9|10596.2|10593.4|10592.6|327
1613497500000|2021-02-16 17:45:00|10594.3|10593.6|10590.6|10589.9|10594.5|10593.7|10590.6|10589.9|473
1613497800000|2021-02-16 17:50:00|10590.7|10590|10591|10590.3|10592.6|10591.7|10590.6|10589.9|296
1613498100000|2021-02-16 17:55:00|10591.2|10590.5|10589.2|10588.2|10591.6|10590.7|10588.6|10587.9|413
1613498400000|2021-02-16 18:00:00|10589.3|10588.3|10587.3|10586.6|10590.5|10589.8|10587.2|10586.5|332
1613498700000|2021-02-16 18:05:00|10587.4|10586.4|10586.3|10585.6|10588.3|10587.6|10585.7|10584.9|345
1613499000000|2021-02-16 18:10:00|10586.5|10585.8|10586.9|10586.2|10587.3|10586.4|10585.8|10585|260
1613499300000|2021-02-16 18:15:00|10587.1|10586.4|10586.9|10585.9|10587.4|10586.7|10586.3|10585.5|280
1613499600000|2021-02-16 18:20:00|10586.7|10586|10586.7|10586|10587|10586.3|10585.7|10584.9|235
1613499900000|2021-02-16 18:25:00|10586.8|10586.1|10586.9|10586.2|10588.2|10587.5|10586.7|10586|204
1613500200000|2021-02-16 18:30:00|10586.8|10586.1|10588.4|10587.7|10588.8|10587.9|10586.8|10586|186
1613500500000|2021-02-16 18:35:00|10588.3|10587.6|10589|10588|10589|10588.1|10588|10587.1|169
1613500800000|2021-02-16 18:40:00|10588.9|10587.9|10588|10587.3|10589|10588.1|10587.8|10587|117
1613501100000|2021-02-16 18:45:00|10587.9|10587.2|10588|10587|10588.2|10587.4|10587.7|10586.9|99
1613501400000|2021-02-16 18:50:00|10588.1|10587.1|10587.2|10586.5|10588.1|10587.3|10585.1|10584.3|191
1613501700000|2021-02-16 18:55:00|10587.3|10586.6|10589.1|10588.1|10589.8|10588.9|10587.2|10586.4|192
1613502000000|2021-02-16 19:00:00|10589.2|10588.2|10588.7|10588|10589.7|10588.9|10587.2|10586.3|300
1613502300000|2021-02-16 19:05:00|10588.6|10587.9|10588.8|10587.8|10589.1|10588.3|10587.2|10586.4|215
1613502600000|2021-02-16 19:10:00|10588.7|10587.7|10588.8|10588.1|10588.8|10588.1|10587.8|10587|121
1613502900000|2021-02-16 19:15:00|10588.7|10588|10589.2|10588.5|10589.2|10588.5|10588.4|10587.6|134
1613503200000|2021-02-16 19:20:00|10589.1|10588.4|10587.8|10587.1|10589.4|10588.5|10587.1|10586.4|219
1613503500000|2021-02-16 19:25:00|10587.9|10587.2|10588.7|10587.7|10588.8|10588.1|10587.3|10586.4|146
1613503800000|2021-02-16 19:30:00|10588.6|10587.6|10588.3|10587.6|10589.2|10588.4|10588.2|10587.4|175
1613504100000|2021-02-16 19:35:00|10588.4|10587.7|10588.9|10588.2|10589.3|10588.4|10588.2|10587.5|159
1613504400000|2021-02-16 19:40:00|10589|10588.3|10588|10587|10589|10588.3|10587.4|10586.6|120
1613504700000|2021-02-16 19:45:00|10588.1|10587.1|10587.9|10587.2|10588.6|10587.8|10587.4|10586.6|139
1613505000000|2021-02-16 19:50:00|10588.1|10587.1|10587.9|10587.2|10588.7|10587.8|10587.5|10586.7|146
1613505300000|2021-02-16 19:55:00|10587.8|10587.1|10589.7|10589|10589.8|10589.1|10587.8|10587.1|391
1613505600000|2021-02-16 20:00:00|10589.8|10589.1|10588|10587|10590.4|10589.7|10587.6|10586.7|261
1613505900000|2021-02-16 20:05:00|10588.1|10587.1|10589.9|10589.2|10590.6|10589.6|10587.8|10586.9|236
1613506200000|2021-02-16 20:10:00|10589.8|10589.1|10591.1|10590.4|10591.5|10590.7|10589.8|10589.1|194
1613506500000|2021-02-16 20:15:00|10591.2|10590.5|10592.2|10591.2|10592.4|10591.5|10591.1|10590.2|223
1613506800000|2021-02-16 20:20:00|10592.3|10591.3|10591.4|10590.7|10592.4|10591.5|10591.3|10590.5|166
1613507100000|2021-02-16 20:25:00|10591.3|10590.6|10591.5|10590.5|10591.9|10591.1|10591.2|10590.3|148
1613507400000|2021-02-16 20:30:00|10591.4|10590.8|10592|10591|10592.1|10591.2|10591.2|10590.3|166
1613507700000|2021-02-16 20:35:00|10591.9|10590.9|10591.9|10591.2|10592.1|10591.3|10591.3|10590.5|86
1613508000000|2021-02-16 20:40:00|10592|10591.3|10592.4|10591.4|10592.5|10591.7|10591.6|10590.8|145
1613508300000|2021-02-16 20:45:00|10592.3|10591.6|10591.9|10591.2|10593.3|10592.4|10591.7|10590.9|139
1613508600000|2021-02-16 20:50:00|10591.8|10591.1|10593.2|10592.5|10593.5|10592.7|10591.1|10590.2|188
1613508900000|2021-02-16 20:55:00|10593.4|10592.7|10592.5|10591.5|10595|10594.1|10592|10591|300
1613509200000|2021-02-16 21:00:00|10592.6|10591.6|10594.4|10593.4|10594.8|10594|10592.1|10591.1|202
1613509500000|2021-02-16 21:05:00|10594.5|10593.5|10594.1|10593.1|10594.6|10593.7|10592.5|10591.6|274
1613509800000|2021-02-16 21:10:00|10594|10593|10594.8|10593.8|10595|10594.1|10593.7|10592.9|180
1613510100000|2021-02-16 21:15:00|10594.9|10593.9|10595.9|10594.9|10596|10595.1|10594.6|10593.6|123
1613510400000|2021-02-16 21:20:00|10596.1|10595.1|10599.5|10598.5|10599.8|10599|10596.1|10595.1|213
1613510700000|2021-02-16 21:25:00|10599.4|10598.4|10600.1|10599.1|10600.4|10599.5|10599.2|10598.4|151
1613511000000|2021-02-16 21:30:00|10600|10599|10600.3|10599.6|10600.5|10599.7|10599.5|10598.6|122
1613511300000|2021-02-16 21:35:00|10600.2|10599.5|10600.3|10599.3|10601|10600.2|10599.9|10598.9|219
1613511600000|2021-02-16 21:40:00|10600.4|10599.4|10598.7|10597.7|10600.5|10599.5|10597.7|10596.7|249
1613511900000|2021-02-16 21:45:00|10598.8|10597.8|10599.9|10598.9|10600.4|10599.4|10598.6|10597.7|205
1613512200000|2021-02-16 21:50:00|10599.8|10598.8|10599.8|10598.8|10600.1|10599.1|10599.3|10598.3|193
1613512500000|2021-02-16 21:55:00|10599.9|10598.9|10604.9|10603.9|10608.9|10606.9|10599.7|10598.7|722
1613512800000|2021-02-16 22:00:00|10605.3|10603.7|10604|10599.9|10606.5|10604|10603.3|10599.7|125
1613513100000|2021-02-16 22:05:00|10606.3|10600.3|10600.8|10599.8|10606.4|10600.6|10600.5|10597.6|1391
1613513400000|2021-02-16 22:10:00|10601.2|10599.5|10603.5|10601.7|10604.3|10602.7|10600.6|10599.1|1597
1613513700000|2021-02-16 22:15:00|10603.2|10601.6|10604.2|10602.4|10604.3|10603.1|10603.1|10601.2|1656
1613514000000|2021-02-16 22:20:00|10604.1|10602.6|10604|10601.7|10604.6|10603.2|10603.6|10601.7|1111
1613514300000|2021-02-16 22:25:00|10603.9|10601.9|10604.9|10602.5|10605.3|10603.2|10603.4|10601.6|895
1613514600000|2021-02-16 22:30:00|10605.1|10602.4|10604.4|10602.2|10605.3|10603.3|10603.9|10601.8|281
1613514900000|2021-02-16 22:35:00|10604.5|10602.1|10604.6|10602.6|10604.8|10602.8|10604.4|10602|569
1613515200000|2021-02-16 22:40:00|10604.7|10602.5|10605.3|10603.3|10605.5|10604.2|10604.2|10601.9|1454
1613515500000|2021-02-16 22:45:00|10605.5|10603.4|10607.4|10605.8|10608|10606.3|10604.9|10603.1|2189
1613515800000|2021-02-16 22:50:00|10607.2|10605.5|10609.9|10608.3|10611.2|10609.5|10606.8|10605|2306
1613516100000|2021-02-16 22:55:00|10609.4|10608.4|10610.9|10608.9|10612.2|10610.2|10609|10607.5|1391
1613516400000|2021-02-16 23:00:00|10610.8|10609.1|10615.1|10614.1|10615.4|10614.4|10608.8|10607.8|876
1613516700000|2021-02-16 23:05:00|10615.2|10614.2|10621.2|10620.2|10623.1|10622.1|10614.8|10613.8|766
1613517000000|2021-02-16 23:10:00|10621.3|10620.3|10619.7|10618.7|10621.3|10620.3|10615.2|10614.2|548
1613517300000|2021-02-16 23:15:00|10619.6|10618.6|10611.7|10610.7|10621|10620|10611.6|10610.6|655
1613517600000|2021-02-16 23:20:00|10611.6|10610.6|10615.9|10614.9|10616.5|10615.5|10608.9|10607.9|596
1613517900000|2021-02-16 23:25:00|10616|10615|10615.7|10614.7|10616.6|10615.6|10612.3|10611.3|629
1613518200000|2021-02-16 23:30:00|10615.6|10614.6|10613.5|10612.5|10615.6|10614.6|10610.4|10609.4|411
1613518500000|2021-02-16 23:35:00|10613.4|10612.4|10609|10608|10614.4|10613.4|10608.2|10607.2|390
1613518800000|2021-02-16 23:40:00|10608.9|10607.9|10608.4|10607.4|10610.4|10609.4|10607.9|10606.9|279
1613519100000|2021-02-16 23:45:00|10608.5|10607.5|10602.9|10601.9|10609.4|10608.4|10602.9|10601.9|409
1613519400000|2021-02-16 23:50:00|10603|10602|10610.1|10609.1|10610.3|10609.3|10602.9|10601.9|505
1613519700000|2021-02-16 23:55:00|10610.2|10609.2|10612.3|10611.3|10613.6|10612.6|10609.9|10608.9|362
1613520000000|2021-02-17 00:00:00|10612.4|10611.4|10607.9|10606.9|10613.7|10612.7|10607.1|10606.1|807
1613520300000|2021-02-17 00:05:00|10608|10607|10608.9|10607.9|10609.5|10608.5|10606.3|10605.5|391
1613520600000|2021-02-17 00:10:00|10608.8|10607.8|10609.6|10608.6|10610|10609|10608|10607|302
1613520900000|2021-02-17 00:15:00|10609.5|10608.5|10609.5|10608.5|10611.9|10610.9|10607.7|10606.8|607
1613521200000|2021-02-17 00:20:00|10609.4|10608.4|10608|10607.3|10610|10609.1|10606|10605|440
1613521500000|2021-02-17 00:25:00|10608.1|10607.4|10606.8|10605.8|10609.9|10608.9|10606.4|10605.4|555
1613521800000|2021-02-17 00:30:00|10606.9|10605.9|10607.6|10606.6|10609.5|10608.6|10605.8|10605|516
1613522100000|2021-02-17 00:35:00|10607.7|10606.7|10606.4|10605.4|10608.1|10607.1|10605.1|10604.2|460
1613522400000|2021-02-17 00:40:00|10606.5|10605.7|10608.1|10607.1|10611.1|10610.2|10606.3|10605.3|467
1613522700000|2021-02-17 00:45:00|10608.2|10607.2|10608.6|10607.6|10610.5|10609.5|10608.2|10607.2|454
1613523000000|2021-02-17 00:50:00|10608.7|10607.7|10613.8|10612.8|10615.4|10614.6|10607.3|10606.3|1059
1613523300000|2021-02-17 00:55:00|10614.4|10613.4|10616.7|10615.7|10618.2|10617.5|10613.6|10612.6|685
1613523600000|2021-02-17 01:00:00|10616.8|10615.8|10616.3|10615.3|10616.8|10615.8|10612.3|10611.3|656
1613523900000|2021-02-17 01:05:00|10616.2|10615.2|10619.1|10618.1|10619.5|10618.6|10613.7|10612.9|472
1613524200000|2021-02-17 01:10:00|10618.9|10617.9|10613.9|10612.9|10619.2|10618.2|10613.7|10612.9|452
1613524500000|2021-02-17 01:15:00|10613.8|10612.8|10611.4|10610.7|10614.1|10613.3|10610.2|10609.4|494
1613524800000|2021-02-17 01:20:00|10611.3|10610.6|10610.5|10609.8|10612.1|10611.4|10609.8|10608.9|467
1613525100000|2021-02-17 01:25:00|10610.7|10609.7|10610.1|10609.1|10611.2|10610.3|10609.1|10608.3|409
1613525400000|2021-02-17 01:30:00|10610.2|10609.4|10607.9|10606.9|10610.5|10609.6|10607.8|10606.8|316
1613525700000|2021-02-17 01:35:00|10608|10607|10607.1|10606.4|10609.8|10608.9|10606|10605.3|318
1613526000000|2021-02-17 01:40:00|10607.3|10606.6|10606|10605|10607.8|10607|10605.7|10605|268
1613526300000|2021-02-17 01:45:00|10606.1|10605.1|10605|10604|10606.9|10606.1|10604.3|10603.6|280
1613526600000|2021-02-17 01:50:00|10605.1|10604.1|10604.3|10603.3|10605.7|10605|10600.5|10599.7|474
1613526900000|2021-02-17 01:55:00|10604.2|10603.5|10603.8|10602.8|10605.1|10604.3|10602.9|10602.1|312
1613527200000|2021-02-17 02:00:00|10604|10603.1|10599.2|10598.5|10604.4|10603.5|10598.5|10597.7|634
1613527500000|2021-02-17 02:05:00|10599.1|10598.4|10596.9|10596.2|10599.9|10598.9|10595.1|10594.4|512
1613527800000|2021-02-17 02:10:00|10597|10596.3|10597.1|10596.1|10600.6|10599.7|10596.9|10596|395
1613528100000|2021-02-17 02:15:00|10597.2|10596.2|10596.3|10595.3|10597.8|10596.9|10594.5|10593.7|431
1613528400000|2021-02-17 02:20:00|10596.2|10595.2|10593.5|10592.8|10596.2|10595.4|10592.1|10591.3|485
1613528700000|2021-02-17 02:25:00|10593.6|10592.9|10595|10594.3|10596.1|10595.2|10593.5|10592.8|364
1613529000000|2021-02-17 02:30:00|10595.1|10594.1|10595.1|10594.1|10597.6|10596.9|10594.2|10593.2|407
1613529300000|2021-02-17 02:35:00|10595|10594|10592.8|10591.8|10595.1|10594.1|10592.2|10591.2|337
1613529600000|2021-02-17 02:40:00|10592.9|10591.9|10591.5|10590.5|10594.8|10593.9|10590.9|10590.1|403
1613529900000|2021-02-17 02:45:00|10591.4|10590.4|10593.6|10592.9|10593.9|10593|10591.4|10590.4|185
1613530200000|2021-02-17 02:50:00|10593.7|10593|10594.7|10593.7|10595.2|10594.4|10592.5|10591.7|330
1613530500000|2021-02-17 02:55:00|10594.6|10593.6|10596.7|10595.7|10597|10596.3|10594.5|10593.6|363
1613530800000|2021-02-17 03:00:00|10596.8|10595.8|10598.1|10597.4|10599|10598.3|10596.2|10595.5|336
1613531100000|2021-02-17 03:05:00|10598.2|10597.5|10597.6|10596.6|10599|10598.3|10597.3|10596.6|196
1613531400000|2021-02-17 03:10:00|10597.3|10596.7|10597.1|10596.4|10598|10597.2|10596.7|10595.8|252
1613531700000|2021-02-17 03:15:00|10597.3|10596.3|10599|10598.3|10600.2|10599.3|10597.3|10596.3|315
1613532000000|2021-02-17 03:20:00|10599.1|10598.4|10598.7|10597.7|10601.3|10600.4|10598.1|10597.4|346
1613532300000|2021-02-17 03:25:00|10598.6|10597.6|10597.9|10597.2|10599.1|10598.1|10596.4|10595.5|305
1613532600000|2021-02-17 03:30:00|10598.1|10597.1|10602.7|10601.7|10602.9|10602|10598.1|10597.1|313
1613532900000|2021-02-17 03:35:00|10602.2|10601.5|10600.4|10599.7|10602.8|10601.9|10600.3|10599.5|176
1613533200000|2021-02-17 03:40:00|10600.3|10599.6|10600.4|10599.4|10601.9|10601.2|10599.9|10599.2|199
1613533500000|2021-02-17 03:45:00|10600.3|10599.6|10599.1|10598.4|10600.8|10600|10598.1|10597.3|304
1613533800000|2021-02-17 03:50:00|10599|10598.3|10601.1|10600.1|10601.5|10600.8|10598.9|10598.1|225
1613534100000|2021-02-17 03:55:00|10601|10600|10596.7|10596|10601|10600.1|10596.6|10595.8|207
1613534400000|2021-02-17 04:00:00|10596.8|10596.1|10597.2|10596.5|10598.1|10597.3|10595.9|10595.1|201
1613534700000|2021-02-17 04:05:00|10597.3|10596.6|10595.5|10594.8|10597.7|10597|10595.2|10594.5|223
1613535000000|2021-02-17 04:10:00|10595.6|10594.9|10593|10592.3|10595.9|10595.1|10593|10592.1|300
1613535300000|2021-02-17 04:15:00|10593.1|10592.4|10594.5|10593.5|10595.2|10594.3|10593.1|10592.3|267
1613535600000|2021-02-17 04:20:00|10594.3|10593.6|10594.7|10593.7|10596.1|10595.4|10594|10593.3|177
1613535900000|2021-02-17 04:25:00|10594.4|10593.8|10595.3|10594.3|10595.8|10594.9|10593.1|10592.3|203
1613536200000|2021-02-17 04:30:00|10595.2|10594.2|10594.5|10593.5|10597.2|10596.2|10594|10593.1|350
1613536500000|2021-02-17 04:35:00|10594.6|10593.6|10594.2|10593.2|10595.2|10594.3|10593.7|10592.9|232
1613536800000|2021-02-17 04:40:00|10594|10593|10590.5|10589.8|10594.1|10593.1|10590|10589.1|447
1613537100000|2021-02-17 04:45:00|10590.4|10589.7|10587.2|10586.2|10591|10590.3|10586.6|10585.6|243
1613537400000|2021-02-17 04:50:00|10587.3|10586.3|10587.2|10586.2|10588.8|10587.8|10586.7|10585.8|313
1613537700000|2021-02-17 04:55:00|10587.1|10586.1|10587.3|10586.3|10588.6|10587.9|10586.5|10585.7|246
1613538000000|2021-02-17 05:00:00|10587.2|10586.2|10586.8|10585.8|10588.2|10587.5|10585.6|10584.9|284
1613538300000|2021-02-17 05:05:00|10586.9|10585.9|10585.6|10584.6|10586.9|10585.9|10584.1|10583.2|309
1613538600000|2021-02-17 05:10:00|10585.7|10584.7|10586.3|10585.3|10586.7|10585.8|10585.4|10584.5|260
1613538900000|2021-02-17 05:15:00|10586.2|10585.5|10586.7|10586|10587.1|10586.3|10585.2|10584.2|306
1613539200000|2021-02-17 05:20:00|10586.8|10585.8|10584.8|10584.1|10586.8|10585.8|10584.1|10583.4|291
1613539500000|2021-02-17 05:25:00|10585|10584.3|10585.1|10584.4|10585.7|10584.8|10584.6|10583.8|210
1613539800000|2021-02-17 05:30:00|10585|10584.3|10587.2|10586.2|10587.5|10586.7|10584.8|10584.1|284
1613540100000|2021-02-17 05:35:00|10587.1|10586.1|10589|10588|10590.4|10589.5|10586.7|10585.9|395
1613540400000|2021-02-17 05:40:00|10589.1|10588.1|10587.3|10586.3|10590.6|10589.8|10587.1|10586.2|355
1613540700000|2021-02-17 05:45:00|10587.2|10586.5|10588.8|10588.1|10589.5|10588.6|10587.1|10586.3|241
1613541000000|2021-02-17 05:50:00|10588.5|10587.8|10588.6|10587.6|10591|10590.1|10588|10587.2|278
1613541300000|2021-02-17 05:55:00|10588.7|10587.7|10587.5|10586.8|10590.1|10589.4|10586.8|10585.9|367
1613541600000|2021-02-17 06:00:00|10587.6|10586.6|10591|10590|10591.5|10590.5|10586.6|10585.6|461
1613541900000|2021-02-17 06:05:00|10590.7|10589.9|10593.1|10592.1|10593.2|10592.3|10589.9|10589.2|235
1613542200000|2021-02-17 06:10:00|10592.8|10591.9|10594.9|10593.9|10595.2|10594.2|10592.4|10591.6|278
1613542500000|2021-02-17 06:15:00|10595|10594|10595.7|10594.7|10596.5|10595.6|10594.7|10593.8|197
1613542800000|2021-02-17 06:20:00|10595.8|10594.8|10597.7|10596.7|10598.1|10597.4|10595.5|10594.7|317
1613543100000|2021-02-17 06:25:00|10597.6|10596.6|10594.5|10593.5|10597.8|10597|10594.2|10593.4|364
1613543400000|2021-02-17 06:30:00|10594.6|10593.6|10596.3|10595.6|10596.5|10595.6|10594.3|10593.4|282
1613543700000|2021-02-17 06:35:00|10596.4|10595.4|10596.2|10595.5|10596.6|10595.8|10594.9|10594|325
1613544000000|2021-02-17 06:40:00|10596.3|10595.6|10593.8|10593.1|10597.9|10597|10593.6|10592.7|272
1613544300000|2021-02-17 06:45:00|10593.9|10593.2|10593.8|10592.8|10594.7|10593.8|10591.9|10590.9|334
1613544600000|2021-02-17 06:50:00|10593.7|10592.7|10594.4|10593.7|10594.9|10594.2|10593.1|10592.1|314
1613544900000|2021-02-17 06:55:00|10594.5|10593.5|10593.6|10592.6|10594.8|10593.9|10592.9|10591.9|198
1613545200000|2021-02-17 07:00:00|10593.7|10592.7|10599.4|10598.4|10601.2|10600.2|10593.5|10592.5|663
1613545500000|2021-02-17 07:05:00|10599.5|10598.5|10601.7|10601|10602|10601.2|10599|10598|389
1613545800000|2021-02-17 07:10:00|10601.8|10601.1|10600.4|10599.4|10603.1|10602.1|10600.2|10599.4|384
1613546100000|2021-02-17 07:15:00|10600.3|10599.6|10605.5|10604.5|10605.5|10604.7|10600.2|10599.3|511
1613546400000|2021-02-17 07:20:00|10605.4|10604.4|10605.2|10604.2|10606.3|10605.4|10604.8|10603.9|386
1613546700000|2021-02-17 07:25:00|10605.3|10604.3|10605.7|10604.7|10606.2|10605.2|10604.8|10604|298
1613547000000|2021-02-17 07:30:00|10605.6|10604.6|10606.5|10605.8|10607.8|10607.1|10605.6|10604.6|495
1613547300000|2021-02-17 07:35:00|10606.6|10605.9|10606.2|10605.5|10608.2|10607.3|10604.7|10604|340
1613547600000|2021-02-17 07:40:00|10606.3|10605.6|10598.7|10598|10606.4|10605.6|10598.7|10597.8|563
1613547900000|2021-02-17 07:45:00|10598.6|10597.9|10602.7|10602|10602.9|10602.2|10598.2|10597.3|461
1613548200000|2021-02-17 07:50:00|10602.6|10601.9|10605.4|10604.4|10605.8|10604.9|10602.4|10601.5|311
1613548500000|2021-02-17 07:55:00|10605.5|10604.5|10602.8|10601.8|10605.5|10604.5|10602.2|10601.5|410
1613548800000|2021-02-17 08:00:00|10602.7|10601.7|10605.7|10604.7|10609.4|10608.6|10601.7|10600.8|738
1613549100000|2021-02-17 08:05:00|10605.6|10604.6|10601.6|10600.9|10605.8|10604.9|10601.5|10600.8|618
1613549400000|2021-02-17 08:10:00|10601.7|10601|10601.4|10600.4|10602.4|10601.4|10599.5|10598.8|530
1613549700000|2021-02-17 08:15:00|10601.6|10600.6|10599.4|10598.7|10601.6|10600.7|10599.3|10598.4|541
1613550000000|2021-02-17 08:20:00|10599.6|10598.6|10597.4|10596.7|10599.6|10598.9|10596.3|10595.6|552
1613550300000|2021-02-17 08:25:00|10597.6|10596.9|10599.9|10598.9|10600.1|10599.2|10597|10596.2|338
1613550600000|2021-02-17 08:30:00|10599.8|10598.8|10595.8|10595.1|10600|10599|10595.8|10595|420
1613550900000|2021-02-17 08:35:00|10595.9|10595.2|10592.6|10591.6|10596.1|10595.2|10592.1|10591.4|427
1613551200000|2021-02-17 08:40:00|10592.5|10591.5|10592.3|10591.6|10595.7|10594.8|10592.3|10591.4|449
1613551500000|2021-02-17 08:45:00|10592.4|10591.7|10588.4|10587.7|10592.4|10591.7|10587|10586.3|649
1613551800000|2021-02-17 08:50:00|10588.3|10587.6|10594.8|10593.8|10594.9|10593.9|10587.9|10587|568
1613552100000|2021-02-17 08:55:00|10594.9|10593.9|10589.8|10588.8|10594.9|10593.9|10588.2|10587.2|571
1613552400000|2021-02-17 09:00:00|10589.7|10588.7|10592.4|10591.4|10593.3|10592.6|10589.3|10588.4|454
1613552700000|2021-02-17 09:05:00|10592.3|10591.3|10588.5|10587.5|10592.4|10591.6|10588.3|10587.4|390
1613553000000|2021-02-17 09:10:00|10588.2|10587.2|10587.4|10586.7|10589.9|10589.1|10587.2|10586.3|541
1613553300000|2021-02-17 09:15:00|10587.5|10586.8|10590.8|10590.1|10590.8|10590.1|10587.3|10586.5|430
1613553600000|2021-02-17 09:20:00|10590.7|10590|10593.3|10592.6|10593.6|10592.8|10590.7|10590|326
1613553900000|2021-02-17 09:25:00|10593.2|10592.5|10593.6|10592.6|10593.8|10593|10591.1|10590.3|429
1613554200000|2021-02-17 09:30:00|10593.5|10592.8|10597.7|10596.7|10600.3|10599.3|10593|10592.2|632
1613554500000|2021-02-17 09:35:00|10597.6|10596.6|10597.5|10596.5|10599|10598.2|10595.2|10594.4|407
1613554800000|2021-02-17 09:40:00|10597.6|10596.6|10601.4|10600.7|10602.3|10601.5|10597.6|10596.6|495
1613555100000|2021-02-17 09:45:00|10601.3|10600.6|10603.9|10602.9|10604.6|10603.8|10600.9|10600.1|460
1613555400000|2021-02-17 09:50:00|10603.8|10603.1|10601.3|10600.3|10604.4|10603.5|10600.9|10600|531
1613555700000|2021-02-17 09:55:00|10601.4|10600.4|10596.7|10595.7|10601.7|10600.9|10595.5|10594.7|709
1613556000000|2021-02-17 10:00:00|10596.6|10595.6|10598.7|10597.7|10599.4|10598.5|10594.8|10593.9|466
1613556300000|2021-02-17 10:05:00|10598.6|10597.6|10599|10598|10600.6|10599.7|10598.1|10597.1|282
1613556600000|2021-02-17 10:10:00|10598.9|10597.9|10597.6|10596.9|10600|10599.2|10597.2|10596.4|329
1613556900000|2021-02-17 10:15:00|10597.5|10596.8|10596.2|10595.2|10597.8|10596.8|10596|10595.1|360
1613557200000|2021-02-17 10:20:00|10596.4|10595.4|10596.9|10595.9|10597.3|10596.5|10595.8|10594.9|383
1613557500000|2021-02-17 10:25:00|10597|10596|10602.2|10601.2|10602.3|10601.5|10596.2|10595.4|418
1613557800000|2021-02-17 10:30:00|10602.3|10601.3|10600.6|10599.6|10602.3|10601.3|10597.7|10596.8|489
1613558100000|2021-02-17 10:35:00|10600.5|10599.5|10598|10597|10601|10600.3|10597.8|10596.9|323
1613558400000|2021-02-17 10:40:00|10597.9|10596.9|10598.6|10597.9|10600.4|10599.7|10597.8|10596.9|298
1613558700000|2021-02-17 10:45:00|10598.7|10598|10600.5|10599.5|10601.3|10600.4|10598.6|10597.8|258
1613559000000|2021-02-17 10:50:00|10600.4|10599.4|10600.8|10599.8|10600.8|10600|10599.9|10599.2|179
1613559300000|2021-02-17 10:55:00|10600.9|10599.9|10598.8|10597.8|10600.9|10600|10597.6|10596.8|246
1613559600000|2021-02-17 11:00:00|10598.9|10597.9|10598.2|10597.5|10600|10599.1|10597.6|10596.7|238
1613559900000|2021-02-17 11:05:00|10598.4|10597.7|10597.4|10596.7|10598.9|10598|10596.1|10595.3|315
1613560200000|2021-02-17 11:10:00|10597.3|10596.6|10595.1|10594.4|10598.1|10597.3|10594.9|10594.1|291
1613560500000|2021-02-17 11:15:00|10595.2|10594.2|10598|10597.3|10598.1|10597.3|10594.9|10594.2|242
1613560800000|2021-02-17 11:20:00|10598.1|10597.1|10600.6|10599.9|10600.8|10600|10598|10597.1|287
1613561100000|2021-02-17 11:25:00|10600.5|10599.8|10599|10598|10600.7|10599.9|10598.8|10597.8|352
1613561400000|2021-02-17 11:30:00|10599.1|10598.1|10599.2|10598.2|10599.8|10598.9|10598.7|10597.8|124
1613561700000|2021-02-17 11:35:00|10599.1|10598.1|10599.6|10598.9|10600.4|10599.6|10597.2|10596.5|250
1613562000000|2021-02-17 11:40:00|10599.5|10598.8|10601|10600.3|10602.6|10601.9|10599.5|10598.8|247
1613562300000|2021-02-17 11:45:00|10600.9|10600.2|10603.1|10602.4|10603.4|10602.7|10599.8|10599.1|318
1613562600000|2021-02-17 11:50:00|10603.2|10602.5|10601.2|10600.2|10603.8|10603.1|10600.1|10599.2|387
1613562900000|2021-02-17 11:55:00|10601.1|10600.4|10601.2|10600.5|10601.4|10600.6|10599.6|10598.7|264
1613563200000|2021-02-17 12:00:00|10601.1|10600.4|10602.6|10601.9|10603.6|10602.8|10601|10600.2|324
1613563500000|2021-02-17 12:05:00|10602.7|10602|10604.7|10604|10605.1|10604.4|10602.3|10601.4|343
1613563800000|2021-02-17 12:10:00|10604.6|10603.9|10602.7|10602|10604.7|10604|10602.7|10601.8|238
1613564100000|2021-02-17 12:15:00|10602.8|10602.1|10604|10603|10605.4|10604.7|10602.7|10602|287
1613564400000|2021-02-17 12:20:00|10604.1|10603.1|10607.3|10606.6|10608.6|10607.7|10604|10603.1|332
1613564700000|2021-02-17 12:25:00|10605.8|10605.1|10605.2|10604.5|10607.1|10606.4|10604.7|10603.7|288
1613565000000|2021-02-17 12:30:00|10605.3|10604.6|10607.1|10606.4|10607.8|10607|10604.7|10604|322
1613565300000|2021-02-17 12:35:00|10607.2|10606.5|10605.2|10604.2|10607.7|10607|10604.2|10603.2|561
1613565600000|2021-02-17 12:40:00|10605.3|10604.3|10603|10602|10606.3|10605.4|10603|10602|322
1613565900000|2021-02-17 12:45:00|10603.1|10602.1|10604|10603.3|10604.2|10603.5|10602.5|10601.7|238
1613566200000|2021-02-17 12:50:00|10604.1|10603.4|10601.3|10600.6|10604.1|10603.4|10601.2|10600.4|256
1613566500000|2021-02-17 12:55:00|10601.2|10600.5|10602.9|10601.9|10603.8|10603.1|10600.9|10600.2|308
1613566800000|2021-02-17 13:00:00|10602.8|10602.1|10607|10606.3|10607.6|10606.8|10600.2|10599.4|647
1613567100000|2021-02-17 13:05:00|10606.9|10606.2|10606.4|10605.7|10607.5|10606.8|10605.6|10604.9|382
1613567400000|2021-02-17 13:10:00|10606.6|10605.6|10609.3|10608.6|10609.9|10609|10605.7|10604.9|422
1613567700000|2021-02-17 13:15:00|10609.2|10608.5|10611.5|10610.5|10612|10611.3|10608.8|10608.1|391
1613568000000|2021-02-17 13:20:00|10611.6|10610.9|10610.1|10609.4|10611.8|10611|10607.9|10607.1|569
1613568300000|2021-02-17 13:25:00|10610.2|10609.5|10611.3|10607.2|10613.7|10612.9|10610.2|10607.1|431
1613568600000|2021-02-17 13:30:00|10611.4|10607.1|10607.7|10606.7|10621.9|10620.9|10605.5|10604.5|1421
1613568900000|2021-02-17 13:35:00|10607.6|10606.6|10615.6|10614.6|10616.7|10615.7|10607|10606|986
1613569200000|2021-02-17 13:40:00|10615.4|10614.7|10614.2|10613.2|10615.8|10614.9|10611.7|10610.8|930
1613569500000|2021-02-17 13:45:00|10614.3|10613.3|10617.3|10616.3|10618.4|10617.4|10612.2|10611.5|794
1613569800000|2021-02-17 13:50:00|10617.5|10616.5|10610.4|10609.4|10619.5|10618.8|10609.9|10608.9|908
1613570100000|2021-02-17 13:55:00|10609.8|10609.1|10614.6|10613.6|10614.6|10613.7|10608.9|10608|1048
1613570400000|2021-02-17 14:00:00|10614.4|10613.7|10614.1|10613.4|10615.1|10614.1|10610.9|10610|701
1613570700000|2021-02-17 14:05:00|10614.4|10613.7|10613.9|10612.9|10617.8|10617.1|10611.8|10611.1|790
1613571000000|2021-02-17 14:10:00|10613.6|10612.7|10609.4|10608.4|10614.2|10613.4|10608.1|10607.1|803
1613571300000|2021-02-17 14:15:00|10610|10608.1|10607.1|10606.4|10611.1|10610.1|10606.3|10605.3|828
1613571600000|2021-02-17 14:20:00|10607.2|10606.5|10597.1|10596.1|10609.8|10609.1|10596.8|10595.8|754
1613571900000|2021-02-17 14:25:00|10597|10596|10595.5|10594.5|10597.7|10596.9|10593.9|10593.2|528
1613572200000|2021-02-17 14:30:00|10595.4|10594.7|10588.4|10587.4|10597|10596|10586.4|10585.5|693
1613572500000|2021-02-17 14:35:00|10588.5|10587.5|10586.6|10585.9|10588.5|10587.5|10582.8|10582.1|621
1613572800000|2021-02-17 14:40:00|10586.8|10586.1|10591.1|10590.4|10591.8|10591.1|10584.2|10583.5|549
1613573100000|2021-02-17 14:45:00|10591|10590.3|10593.5|10592.5|10595|10594.3|10591|10590.3|419
1613573400000|2021-02-17 14:50:00|10593.3|10592.6|10594.1|10593.4|10596.7|10595.8|10592.7|10592|491
1613573700000|2021-02-17 14:55:00|10594|10593.3|10592.5|10591.5|10594.3|10593.4|10590.4|10589.5|414
1613574000000|2021-02-17 15:00:00|10592.6|10591.6|10592.7|10592|10596.1|10595.4|10592.1|10591.1|678
1613574300000|2021-02-17 15:05:00|10592.8|10591.8|10598.4|10597.4|10598.4|10597.4|10592.7|10591.8|571
1613574600000|2021-02-17 15:10:00|10598.3|10597.3|10593.2|10592.2|10598.4|10597.4|10593|10592.2|659
1613574900000|2021-02-17 15:15:00|10593.3|10592.3|10596.5|10595.8|10597.5|10596.7|10593.1|10592.3|520
1613575200000|2021-02-17 15:20:00|10596.6|10595.9|10593.9|10592.9|10596.8|10596|10591.9|10591.1|619
1613575500000|2021-02-17 15:25:00|10593.8|10592.8|10592.6|10591.6|10593.8|10593|10591.5|10590.5|674
1613575800000|2021-02-17 15:30:00|10592.7|10591.7|10594.9|10594.2|10596.1|10595.1|10592.1|10591.2|709
1613576100000|2021-02-17 15:35:00|10595|10594.3|10596.5|10595.8|10597.6|10596.8|10595|10594.3|446
1613576400000|2021-02-17 15:40:00|10596.6|10595.9|10598.4|10597.7|10598.8|10597.9|10595.9|10595.2|462
1613576700000|2021-02-17 15:45:00|10598.3|10597.6|10595.5|10594.5|10599.3|10598.4|10595.3|10594.3|664
1613577000000|2021-02-17 15:50:00|10595.6|10594.6|10596.9|10595.9|10597.5|10596.5|10592.5|10591.5|594
1613577300000|2021-02-17 15:55:00|10596.7|10596|10593.2|10592.5|10597.4|10596.6|10591.1|10590.3|600
1613577600000|2021-02-17 16:00:00|10593.3|10592.6|10589.4|10588.4|10593.7|10592.8|10588.3|10587.6|581
1613577900000|2021-02-17 16:05:00|10589.3|10588.3|10591|10590|10591.2|10590.2|10586.6|10585.9|563
1613578200000|2021-02-17 16:10:00|10590.9|10589.9|10588.8|10587.8|10591.1|10590.2|10587.7|10586.7|603
1613578500000|2021-02-17 16:15:00|10588.9|10587.9|10587.9|10587.2|10588.9|10587.9|10586.6|10585.9|407
1613578800000|2021-02-17 16:20:00|10587.8|10587.1|10586.7|10585.7|10588.9|10588|10586.4|10585.6|464
1613579100000|2021-02-17 16:25:00|10586.6|10585.6|10584.9|10583.9|10586.8|10586|10584.1|10583.3|528
1613579400000|2021-02-17 16:30:00|10584.7|10584|10585.1|10584.4|10586|10585.2|10584.5|10583.8|574
1613579700000|2021-02-17 16:35:00|10585.2|10584.5|10582.8|10582.1|10585.4|10584.6|10581.9|10580.9|537
1613580000000|2021-02-17 16:40:00|10582.7|10582|10583.9|10582.9|10585|10584.2|10581.6|10580.6|465
1613580300000|2021-02-17 16:45:00|10584|10583|10586.6|10585.6|10586.7|10585.8|10583.5|10582.5|412
1613580600000|2021-02-17 16:50:00|10586.5|10585.8|10584.6|10583.9|10586.7|10585.9|10584.5|10583.5|333
1613580900000|2021-02-17 16:55:00|10584.5|10583.8|10583.7|10583|10585|10584.2|10583.1|10582.4|345
1613581200000|2021-02-17 17:00:00|10583.8|10582.8|10581|10580.3|10584.9|10584.2|10580.5|10579.5|468
1613581500000|2021-02-17 17:05:00|10580.9|10580.2|10581.6|10580.9|10582.9|10582.1|10580.9|10580.2|300
1613581800000|2021-02-17 17:10:00|10581.5|10580.8|10581.7|10580.7|10583|10582.2|10578.5|10577.7|482
1613582100000|2021-02-17 17:15:00|10581.8|10580.8|10583.1|10582.4|10583.9|10583|10581.5|10580.6|361
1613582400000|2021-02-17 17:20:00|10583|10582.3|10584.4|10583.4|10585.6|10584.9|10583|10582.3|307
1613582700000|2021-02-17 17:25:00|10584.3|10583.3|10584.7|10584|10585|10584.3|10583.8|10583|231
1613583000000|2021-02-17 17:30:00|10584.8|10584.1|10583.5|10582.5|10584.9|10584.1|10583|10582.2|329
1613583300000|2021-02-17 17:35:00|10583.6|10582.8|10583.6|10582.9|10583.8|10583.1|10582.6|10581.8|241
1613583600000|2021-02-17 17:40:00|10583.5|10582.8|10580.8|10580.1|10583.7|10582.8|10580.1|10579.2|280
1613583900000|2021-02-17 17:45:00|10580.9|10580.2|10580.4|10579.7|10581.7|10581|10578.3|10577.6|346
1613584200000|2021-02-17 17:50:00|10580.8|10579.8|10583.2|10582.5|10583.4|10582.6|10580|10579.2|311
1613584500000|2021-02-17 17:55:00|10583.3|10582.6|10579.8|10578.8|10583.3|10582.6|10578.4|10577.5|585
1613584800000|2021-02-17 18:00:00|10579.7|10579.1|10583.1|10582.1|10586.2|10585.4|10578.7|10578|633
1613585100000|2021-02-17 18:05:00|10583.2|10582.2|10585.4|10584.7|10587.3|10586.4|10582.6|10581.8|610
1613585400000|2021-02-17 18:10:00|10585.5|10584.8|10587|10586.3|10588|10587.2|10584.9|10584.1|473
1613585700000|2021-02-17 18:15:00|10587.1|10586.4|10588.5|10587.5|10588.9|10588.1|10587|10586.3|463
1613586000000|2021-02-17 18:20:00|10588.4|10587.4|10586.4|10585.4|10588.4|10587.4|10585.2|10584.4|433
1613586300000|2021-02-17 18:25:00|10586.3|10585.6|10588.8|10588.1|10589.1|10588.2|10586.2|10585.5|292
1613586600000|2021-02-17 18:30:00|10588.9|10588.2|10588.8|10587.8|10590.1|10589.4|10587.6|10586.7|454
1613586900000|2021-02-17 18:35:00|10588.7|10587.7|10588.9|10587.9|10589.7|10588.9|10587.3|10586.5|310
1613587200000|2021-02-17 18:40:00|10588.5|10587.8|10590.1|10589.1|10591|10590.1|10587.8|10587.1|276
1613587500000|2021-02-17 18:45:00|10590.2|10589.2|10589.6|10588.9|10590.6|10589.6|10588.8|10587.9|190
1613587800000|2021-02-17 18:50:00|10589.7|10589|10588.8|10588.1|10590|10589.1|10588.2|10587.2|263
1613588100000|2021-02-17 18:55:00|10588.7|10588|10588|10585.8|10589.3|10588.5|10586.8|10584.1|361
1613588400000|2021-02-17 19:00:00|10588.7|10585.7|10590.4|10589.4|10590.6|10589.8|10587.1|10585.2|415
1613588700000|2021-02-17 19:05:00|10590.3|10589.6|10590.4|10589.7|10590.6|10589.7|10588|10587.2|297
1613589000000|2021-02-17 19:10:00|10590.3|10589.6|10587.9|10587.2|10592.5|10591.7|10587.8|10586.9|357
1613589300000|2021-02-17 19:15:00|10587.8|10587.1|10588.4|10587.7|10589.1|10588.3|10587.6|10586.9|205
1613589600000|2021-02-17 19:20:00|10588.5|10587.8|10590|10589|10590.4|10589.5|10588|10587.1|180
1613589900000|2021-02-17 19:25:00|10590.1|10589.1|10591.8|10591.1|10592|10591.3|10589.6|10588.6|252
1613590200000|2021-02-17 19:30:00|10591.9|10591.2|10590.8|10590.1|10591.9|10591.2|10590.4|10589.5|183
1613590500000|2021-02-17 19:35:00|10590.7|10590|10591.5|10590.5|10592.8|10592|10590.7|10590|225
1613590800000|2021-02-17 19:40:00|10591.3|10590.6|10591.1|10590.4|10591.8|10590.9|10590.7|10589.9|142
1613591100000|2021-02-17 19:45:00|10591|10590.3|10588.7|10588|10591.4|10590.5|10588.7|10587.9|169
1613591400000|2021-02-17 19:50:00|10588.6|10587.9|10589.4|10588.4|10590|10589|10587.5|10586.7|319
1613591700000|2021-02-17 19:55:00|10589.3|10588.3|10592|10591.3|10592.6|10591.8|10588.4|10587.7|329
1613592000000|2021-02-17 20:00:00|10591.9|10591.2|10591.2|10590.2|10592.2|10591.3|10590.9|10590|273
1613592300000|2021-02-17 20:05:00|10591.3|10590.3|10592.5|10591.5|10593|10592.2|10591.1|10590.3|177
1613592600000|2021-02-17 20:10:00|10592.4|10591.4|10590.4|10589.7|10592.5|10591.5|10589.9|10589|247
1613592900000|2021-02-17 20:15:00|10590.5|10589.5|10589.9|10588.9|10591|10590.2|10589.4|10588.5|206
1613593200000|2021-02-17 20:20:00|10590|10589.3|10590|10589|10590.7|10589.8|10588.9|10588.1|269
1613593500000|2021-02-17 20:25:00|10590.1|10589.1|10591|10590.3|10591.2|10590.5|10589.8|10589.1|229
1613593800000|2021-02-17 20:30:00|10590.9|10590.2|10591.9|10591.2|10592.5|10591.6|10590.6|10589.7|245
1613594100000|2021-02-17 20:35:00|10591.8|10591.1|10591.1|10590.1|10591.9|10591.2|10590.5|10589.7|199
1613594400000|2021-02-17 20:40:00|10591|10590|10589.7|10589|10591.3|10590.4|10589.3|10588.4|183
1613594700000|2021-02-17 20:45:00|10589.9|10589.2|10590.4|10589.4|10590.5|10589.7|10589.4|10588.4|156
1613595000000|2021-02-17 20:50:00|10590.3|10589.3|10587.4|10586.7|10590.4|10589.4|10587.4|10586.6|189
1613595300000|2021-02-17 20:55:00|10587.6|10586.9|10587.3|10586.6|10589.1|10588.2|10587.1|10586.4|279
1613595600000|2021-02-17 21:00:00|10587.4|10586.7|10588|10587.3|10589.3|10588.3|10587.4|10586.5|208
1613595900000|2021-02-17 21:05:00|10588.2|10587.2|10589.2|10588.5|10589.3|10588.5|10587.9|10586.9|101
1613596200000|2021-02-17 21:10:00|10589.1|10588.4|10589.4|10588.4|10589.9|10589|10588.7|10587.8|213
1613596500000|2021-02-17 21:15:00|10589.3|10588.3|10589|10588.3|10589.7|10588.9|10588.3|10587.6|190
1613596800000|2021-02-17 21:20:00|10589.1|10588.4|10588.1|10587.4|10589.1|10588.4|10588|10587.3|150
1613597100000|2021-02-17 21:25:00|10588.3|10587.3|10588.3|10587.3|10588.4|10587.5|10588|10587.1|68
1613597400000|2021-02-17 21:30:00|10588.4|10587.4|10588|10587.3|10588.7|10587.8|10587.9|10587|84
1613597700000|2021-02-17 21:35:00|10588.2|10587.2|10588.3|10587.3|10588.8|10587.9|10588.1|10587.2|97
1613598000000|2021-02-17 21:40:00|10588.2|10587.5|10587.7|10586.7|10588.5|10587.6|10587|10586.2|145
1613598300000|2021-02-17 21:45:00|10587.6|10586.6|10587|10586|10588|10587|10586.8|10585.8|230
1613598600000|2021-02-17 21:50:00|10587.1|10586.1|10587|10586|10587.5|10586.7|10586.5|10585.5|171
1613598900000|2021-02-17 21:55:00|10587.1|10586.1|10587|10586|10588.2|10586.4|10586.6|10584.9|367
1613599200000|2021-02-17 22:00:00|10587.5|10586.1|10588.3|10586.2|10588.3|10586.2|10586.9|10585.6|49
1613599500000|2021-02-17 22:05:00|10588.6|10586.5|10589.7|10586.1|10592.7|10588.2|10588.2|10584|1251
1613599800000|2021-02-17 22:10:00|10589.6|10586|10589.4|10587|10590.5|10587.4|10587.6|10583.8|1633
1613600100000|2021-02-17 22:15:00|10589.7|10587.2|10589.5|10585.5|10591.6|10587.4|10588.3|10583.4|1573
1613600400000|2021-02-17 22:20:00|10589.4|10585.6|10590.3|10585.4|10591|10586.9|10588.2|10582.2|1279
1613600700000|2021-02-17 22:25:00|10590.2|10585.3|10589.6|10586.9|10590.9|10587.8|10589.1|10585.2|899
1613601000000|2021-02-17 22:30:00|10589.5|10586.8|10588.2|10585.7|10590.2|10587.1|10587.2|10582.9|1680
1613601300000|2021-02-17 22:35:00|10588.3|10585.8|10588.7|10586.2|10589.3|10587|10587.5|10584.7|1528
1613601600000|2021-02-17 22:40:00|10588.5|10586.5|10588.2|10586.3|10589.3|10587|10587.3|10584.4|2363
1613601900000|2021-02-17 22:45:00|10588|10586.1|10589.2|10586.7|10589.6|10587.2|10587.7|10585.4|1829
1613602200000|2021-02-17 22:50:00|10589.3|10586.8|10590.2|10587.3|10590.7|10588.1|10589.1|10586.1|1354
1613602500000|2021-02-17 22:55:00|10589.9|10587.2|10589.3|10586.3|10590.8|10587.9|10588.6|10586|1605
1613602800000|2021-02-17 23:00:00|10589|10586.4|10589|10588|10590.7|10588.1|10587.5|10586.2|636
1613603100000|2021-02-17 23:05:00|10588.9|10587.9|10587.6|10586.9|10589|10588|10587.5|10586.6|152
1613603400000|2021-02-17 23:10:00|10587.8|10586.8|10586.9|10585.9|10587.8|10586.9|10586.3|10585.3|165
1613603700000|2021-02-17 23:15:00|10586.8|10585.8|10587|10586|10587.1|10586.1|10586|10585|146
1613604000000|2021-02-17 23:20:00|10586.9|10585.9|10587|10586|10587.3|10586.4|10586.7|10585.7|71
1613604300000|2021-02-17 23:25:00|10587.1|10586.1|10586.5|10585.5|10587.1|10586.2|10586.2|10585.5|87
1613604600000|2021-02-17 23:30:00|10586.4|10585.4|10588.4|10587.7|10589.3|10588.5|10586.2|10585.3|192
1613604900000|2021-02-17 23:35:00|10588.6|10587.6|10588.3|10587.3|10588.6|10587.8|10587.7|10586.9|65
1613605200000|2021-02-17 23:40:00|10588.2|10587.2|10587.9|10587.2|10588.3|10587.5|10587.7|10586.8|95
1613605500000|2021-02-17 23:45:00|10588|10587|10588.2|10587.2|10588.7|10587.7|10587.8|10586.9|105
1613605800000|2021-02-17 23:50:00|10588.3|10587.3|10587.2|10586.2|10588.3|10587.3|10587|10586|217
1613606100000|2021-02-17 23:55:00|10587.1|10586.1|10586|10585|10587.6|10586.6|10585.8|10584.8|132
1613606400000|2021-02-18 00:00:00|10586.1|10585.1|10589.5|10588.5|10591.9|10590.9|10585.3|10584.3|510
1613606700000|2021-02-18 00:05:00|10589.4|10588.4|10588.5|10587.5|10590.4|10589.5|10587.7|10586.9|338
1613607000000|2021-02-18 00:10:00|10588.3|10587.6|10587.2|10586.2|10589.2|10588.4|10586.3|10585.4|246
1613607300000|2021-02-18 00:15:00|10587.3|10586.3|10580.7|10580|10587.6|10586.8|10580.5|10579.7|451
1613607600000|2021-02-18 00:20:00|10580.8|10579.7|10579|10578|10581.4|10580.4|10577.1|10576.1|598
1613607900000|2021-02-18 00:25:00|10579.1|10578.1|10580.3|10579.3|10581|10580|10577.9|10576.9|302
1613608200000|2021-02-18 00:30:00|10580.4|10579.4|10579.7|10578.7|10580.8|10579.8|10577.2|10576.3|367
1613608500000|2021-02-18 00:35:00|10579.6|10578.6|10581.5|10580.8|10581.5|10580.8|10578.5|10577.7|214
1613608800000|2021-02-18 00:40:00|10581.7|10580.7|10575.1|10574.1|10582.3|10581.3|10574.4|10573.4|524
1613609100000|2021-02-18 00:45:00|10574.9|10573.9|10574.6|10573.6|10577.2|10576.3|10573.5|10572.6|486
1613609400000|2021-02-18 00:50:00|10574.7|10573.7|10572.4|10571.4|10575.4|10574.6|10570.2|10569.3|1049
1613609700000|2021-02-18 00:55:00|10572.3|10571.3|10572.8|10572.1|10574.8|10573.8|10570.9|10569.9|736
1613610000000|2021-02-18 01:00:00|10572.9|10572.2|10575|10574.3|10576.4|10575.4|10572.3|10571.4|484
1613610300000|2021-02-18 01:05:00|10574.8|10574.1|10577.5|10576.5|10578.1|10577.1|10574.5|10573.6|439
1613610600000|2021-02-18 01:10:00|10577.6|10576.6|10578.2|10577.5|10578.3|10577.6|10575.8|10574.8|357
1613610900000|2021-02-18 01:15:00|10578.4|10577.4|10575.9|10574.9|10579.1|10578.1|10575.7|10574.8|396
1613611200000|2021-02-18 01:20:00|10576|10575|10576.7|10575.7|10577.6|10576.8|10575.4|10574.4|263
1613611500000|2021-02-18 01:25:00|10576.8|10575.8|10578.3|10577.6|10578.5|10577.6|10574.8|10574|390
1613611800000|2021-02-18 01:30:00|10578.5|10577.5|10577.6|10576.9|10578.6|10577.7|10575.8|10574.9|294
1613612100000|2021-02-18 01:35:00|10577.7|10577|10580|10579.3|10580.7|10580|10577|10576.2|449
1613612400000|2021-02-18 01:40:00|10580.1|10579.4|10576.8|10575.8|10580.3|10579.4|10575.6|10574.8|377
1613612700000|2021-02-18 01:45:00|10576.7|10576|10578.7|10577.7|10578.8|10578|10576.2|10575.2|277
1613613000000|2021-02-18 01:50:00|10578.6|10577.6|10580.1|10579.4|10580.5|10579.6|10578.1|10577.1|308
1613613300000|2021-02-18 01:55:00|10580|10579.3|10577.2|10576.2|10581.3|10580.5|10577|10576.1|437
1613613600000|2021-02-18 02:00:00|10577.3|10576.3|10579.8|10578.8|10581.4|10580.6|10577.3|10576.3|426
1613613900000|2021-02-18 02:05:00|10579.4|10578.7|10580.5|10579.8|10581.8|10581|10578.3|10577.4|369
1613614200000|2021-02-18 02:10:00|10580.6|10579.9|10580.6|10579.6|10581.8|10581|10579.2|10578.3|330
1613614500000|2021-02-18 02:15:00|10580.5|10579.5|10580.4|10579.4|10583.1|10582.3|10580.2|10579.3|265
1613614800000|2021-02-18 02:20:00|10580.5|10579.5|10578.9|10577.9|10581.5|10580.6|10578.7|10577.7|287
1613615100000|2021-02-18 02:25:00|10578.8|10577.8|10579.5|10578.5|10580.6|10579.8|10578.8|10577.8|242
1613615400000|2021-02-18 02:30:00|10579.4|10578.4|10580.7|10579.7|10580.9|10580|10579.1|10578.1|185
1613615700000|2021-02-18 02:35:00|10580.8|10579.8|10579.4|10578.4|10580.8|10579.8|10579|10578.1|180
1613616000000|2021-02-18 02:40:00|10579.6|10578.7|10582.2|10581.2|10582.9|10582|10579.5|10578.5|296
1613616300000|2021-02-18 02:45:00|10582|10581.3|10584|10583|10584.3|10583.5|10581.3|10580.4|275
1613616600000|2021-02-18 02:50:00|10584.1|10583.1|10585.8|10584.8|10585.9|10585|10583.9|10582.9|373
1613616900000|2021-02-18 02:55:00|10585.7|10584.7|10585.3|10584.3|10585.9|10584.9|10584.1|10583.4|203
1613617200000|2021-02-18 03:00:00|10585.4|10584.4|10584.6|10583.6|10585.4|10584.6|10584.1|10583.4|259
1613617500000|2021-02-18 03:05:00|10584.4|10583.4|10585.3|10584.6|10586.9|10586.2|10584.3|10583.4|227
1613617800000|2021-02-18 03:10:00|10585.4|10584.7|10586.6|10585.6|10586.8|10586|10584.2|10583.5|264
1613618100000|2021-02-18 03:15:00|10586.7|10585.7|10586.7|10586|10588.7|10587.8|10586.3|10585.6|192
1613618400000|2021-02-18 03:20:00|10586.6|10585.9|10587.7|10587|10588.5|10587.7|10586.6|10585.9|290
1613618700000|2021-02-18 03:25:00|10587.8|10587.1|10586.8|10585.8|10588.3|10587.6|10586.2|10585.3|225
1613619000000|2021-02-18 03:30:00|10586.9|10585.9|10589.1|10588.4|10589.3|10588.5|10586.8|10585.8|289
1613619300000|2021-02-18 03:35:00|10589.2|10588.5|10589|10588.3|10589.7|10588.9|10588|10587.3|264
1613619600000|2021-02-18 03:40:00|10588.9|10588.2|10589.1|10588.1|10589.6|10588.9|10587.8|10587|205
1613619900000|2021-02-18 03:45:00|10589|10588|10589.5|10588.5|10590.7|10589.8|10588.3|10587.6|204
1613620200000|2021-02-18 03:50:00|10589.4|10588.4|10589.4|10588.7|10590.5|10589.8|10589|10588.3|159
1613620500000|2021-02-18 03:55:00|10589.5|10588.8|10588.8|10588.1|10590.3|10589.4|10588.8|10588|153
1613620800000|2021-02-18 04:00:00|10588.9|10588.2|10588.1|10587.4|10589.3|10588.6|10588.1|10587.4|150
1613621100000|2021-02-18 04:05:00|10588|10587.3|10585.9|10585.2|10588.5|10587.8|10585|10584.2|297
1613621400000|2021-02-18 04:10:00|10585.8|10585.1|10585.4|10584.7|10586.7|10586|10585|10584.3|174
1613621700000|2021-02-18 04:15:00|10585.5|10584.8|10584.5|10583.5|10585.9|10585.1|10584.3|10583.5|153
1613622000000|2021-02-18 04:20:00|10584.2|10583.6|10585.1|10584.4|10586|10585.3|10584.1|10583.3|310
1613622300000|2021-02-18 04:25:00|10585.3|10584.6|10584.9|10584.2|10585.5|10584.8|10584.2|10583.3|205
1613622600000|2021-02-18 04:30:00|10585.1|10584.1|10584.2|10583.5|10585.7|10584.8|10583.8|10583|230
1613622900000|2021-02-18 04:35:00|10584.1|10583.4|10583.8|10583.1|10584.8|10583.9|10583.5|10582.7|154
1613623200000|2021-02-18 04:40:00|10583.9|10583.2|10584.4|10583.7|10584.6|10583.9|10583.6|10582.8|89
1613623500000|2021-02-18 04:45:00|10584.5|10583.8|10584.6|10583.9|10585.3|10584.5|10584.2|10583.4|134
1613623800000|2021-02-18 04:50:00|10584.5|10583.8|10585.8|10585.1|10586.5|10585.8|10584.1|10583.4|197
1613624100000|2021-02-18 04:55:00|10585.7|10585|10587|10586.3|10587.7|10587|10585.6|10584.9|247
1613624400000|2021-02-18 05:00:00|10587.1|10586.4|10587.6|10586.9|10587.6|10586.9|10586.5|10585.7|137
1613624700000|2021-02-18 05:05:00|10587.5|10586.8|10588|10587.3|10589.2|10588.5|10587.5|10586.7|247
1613625000000|2021-02-18 05:10:00|10588.1|10587.4|10587|10586.3|10588.3|10587.5|10586.8|10585.9|217
1613625300000|2021-02-18 05:15:00|10587.2|10586.2|10588.6|10587.6|10588.7|10587.9|10587.1|10586.2|166
1613625600000|2021-02-18 05:20:00|10588.5|10587.8|10589.7|10589|10591.4|10590.6|10588.5|10587.8|289
1613625900000|2021-02-18 05:25:00|10589.8|10589.1|10589.3|10588.6|10590.2|10589.5|10589|10588.2|140
1613626200000|2021-02-18 05:30:00|10589.5|10588.5|10587.7|10586.7|10589.5|10588.8|10587.2|10586.3|218
1613626500000|2021-02-18 05:35:00|10587.6|10586.9|10585.8|10584.8|10587.8|10587|10585|10584.3|222
1613626800000|2021-02-18 05:40:00|10585.7|10585|10587.3|10586.6|10587.8|10587|10585.6|10584.6|212
1613627100000|2021-02-18 05:45:00|10587.2|10586.5|10586.2|10585.5|10587.7|10586.9|10586.1|10585.3|176
1613627400000|2021-02-18 05:50:00|10586.1|10585.4|10588|10587|10588.2|10587.3|10585.7|10585|340
1613627700000|2021-02-18 05:55:00|10587.9|10586.9|10587.4|10586.4|10588.5|10587.7|10587|10586.2|226
1613628000000|2021-02-18 06:00:00|10587.5|10586.5|10589.4|10588.4|10591.1|10590.2|10586.5|10585.7|364
1613628300000|2021-02-18 06:05:00|10589.3|10588.6|10591.1|10590.1|10591.3|10590.3|10589|10588.2|247
1613628600000|2021-02-18 06:10:00|10591.2|10590.2|10590.4|10589.4|10593|10592.1|10590.1|10589.2|298
1613628900000|2021-02-18 06:15:00|10590.3|10589.3|10589.5|10588.5|10591|10590.2|10589.4|10588.5|235
1613629200000|2021-02-18 06:20:00|10589.6|10588.6|10590.6|10589.9|10591.2|10590.3|10589.3|10588.5|180
1613629500000|2021-02-18 06:25:00|10590.5|10589.8|10591.5|10590.5|10592|10591.2|10590.2|10589.5|198
1613629800000|2021-02-18 06:30:00|10591.4|10590.4|10592.2|10591.2|10592.3|10591.4|10591.1|10590.3|119
1613630100000|2021-02-18 06:35:00|10592.3|10591.3|10592.3|10591.3|10592.5|10591.6|10591.2|10590.4|159
1613630400000|2021-02-18 06:40:00|10592|10591.4|10591.2|10590.2|10592.2|10591.4|10591|10590.2|166
1613630700000|2021-02-18 06:45:00|10591.1|10590.4|10590.5|10589.8|10591.8|10591.1|10590.4|10589.6|169
1613631000000|2021-02-18 06:50:00|10590.6|10589.9|10588.9|10587.9|10591|10590.2|10588.1|10587.3|202
1613631300000|2021-02-18 06:55:00|10588.8|10587.8|10589.6|10588.6|10590.2|10589.2|10588.8|10587.8|191
1613631600000|2021-02-18 07:00:00|10589.5|10588.5|10590.5|10589.8|10591.7|10590.9|10589.5|10588.5|280
1613631900000|2021-02-18 07:05:00|10590.4|10589.7|10589.5|10588.8|10590.6|10589.7|10587.8|10586.8|346
1613632200000|2021-02-18 07:10:00|10589.7|10588.7|10591.9|10590.9|10592.8|10592|10589.7|10588.7|468
1613632500000|2021-02-18 07:15:00|10591.8|10590.8|10589.6|10588.6|10592.9|10591.9|10589.1|10588.3|327
1613632800000|2021-02-18 07:20:00|10589.7|10588.7|10588.1|10587.4|10590.4|10589.6|10587.9|10587|268
1613633100000|2021-02-18 07:25:00|10588.3|10587.3|10587.3|10586.3|10588.5|10587.6|10585.9|10585.1|329
1613633400000|2021-02-18 07:30:00|10587|10586.4|10587.4|10586.4|10588.6|10587.7|10586.6|10585.8|419
1613633700000|2021-02-18 07:35:00|10587.5|10586.5|10583.8|10583.1|10588.2|10587.3|10583.7|10582.8|328
1613634000000|2021-02-18 07:40:00|10584|10583.3|10582.2|10581.5|10584.9|10584|10582.1|10581.4|376
1613634300000|2021-02-18 07:45:00|10582.3|10581.6|10582.7|10581.7|10583.6|10582.9|10580.3|10579.3|485
1613634600000|2021-02-18 07:50:00|10582.5|10581.8|10581.4|10580.7|10582.8|10582.1|10580.5|10579.6|320
1613634900000|2021-02-18 07:55:00|10581.5|10580.8|10581.8|10580.8|10583.9|10583|10580.9|10580.2|594
1613635200000|2021-02-18 08:00:00|10581.7|10581|10580.2|10579.5|10584.8|10584.1|10579.8|10578.8|651
1613635500000|2021-02-18 08:05:00|10580.3|10579.3|10584.8|10583.8|10585.4|10584.6|10580.1|10579.3|487
1613635800000|2021-02-18 08:10:00|10584.7|10583.7|10586.3|10585.6|10587.8|10586.9|10584.3|10583.5|608
1613636100000|2021-02-18 08:15:00|10586.2|10585.5|10579.5|10578.5|10586.3|10585.6|10579.4|10578.4|599
1613636400000|2021-02-18 08:20:00|10579.4|10578.4|10576.5|10575.5|10579.7|10578.7|10575.1|10574.4|840
1613636700000|2021-02-18 08:25:00|10576.3|10575.6|10574.9|10574.2|10577.2|10576.4|10573.6|10572.7|483
1613637000000|2021-02-18 08:30:00|10575|10574.3|10574.5|10573.8|10576.6|10575.9|10574.5|10573.8|438
1613637300000|2021-02-18 08:35:00|10574.6|10573.9|10575.6|10574.6|10577.8|10576.9|10574.6|10573.9|459
1613637600000|2021-02-18 08:40:00|10575.5|10574.8|10574.5|10573.8|10576|10575.2|10574.4|10573.6|318
1613637900000|2021-02-18 08:45:00|10574.6|10573.9|10574.2|10573.5|10575|10574.3|10571.7|10570.9|518
1613638200000|2021-02-18 08:50:00|10574|10573.3|10575.4|10574.7|10576.2|10575.3|10573.2|10572.5|433
1613638500000|2021-02-18 08:55:00|10575.3|10574.6|10573.1|10572.4|10575.3|10574.6|10571.7|10570.9|482
1613638800000|2021-02-18 09:00:00|10573.2|10572.5|10570.8|10570.1|10573.3|10572.5|10569.5|10568.6|530
1613639100000|2021-02-18 09:05:00|10570.9|10570.2|10575.6|10574.9|10576.2|10575.3|10570.9|10570|482
1613639400000|2021-02-18 09:10:00|10575.5|10574.8|10575.9|10575.2|10576.2|10575.4|10573.8|10572.9|360
1613639700000|2021-02-18 09:15:00|10576.1|10575.1|10576.1|10575.1|10577.5|10576.8|10574.6|10573.9|362
1613640000000|2021-02-18 09:20:00|10576|10575.3|10574.2|10573.5|10576.3|10575.6|10574.1|10573.3|351
1613640300000|2021-02-18 09:25:00|10574.1|10573.4|10573.1|10572.1|10574.5|10573.8|10572.4|10571.5|360
1613640600000|2021-02-18 09:30:00|10572.9|10572.2|10570.1|10569.4|10573|10572.3|10569.4|10568.7|371
1613640900000|2021-02-18 09:35:00|10570.2|10569.5|10572.6|10571.6|10573.5|10572.8|10570|10569.2|468
1613641200000|2021-02-18 09:40:00|10572.4|10571.7|10570.3|10569.6|10572.6|10571.8|10569.6|10568.8|440
1613641500000|2021-02-18 09:45:00|10570.4|10569.7|10574|10573.3|10574.8|10574|10570.3|10569.4|457
1613641800000|2021-02-18 09:50:00|10574.1|10573.4|10573.8|10572.8|10575.9|10575.2|10573.5|10572.6|406
1613642100000|2021-02-18 09:55:00|10573.9|10572.9|10570.4|10569.7|10575.1|10574.3|10570.3|10569.4|428
1613642400000|2021-02-18 10:00:00|10570.7|10570|10574.2|10573.2|10574.6|10573.7|10570.7|10569.9|421
1613642700000|2021-02-18 10:05:00|10574.1|10573.1|10573.3|10572.6|10574.6|10573.8|10572.3|10571.4|330
1613643000000|2021-02-18 10:10:00|10573.2|10572.5|10573.6|10572.9|10574.8|10574.1|10572.5|10571.7|362
1613643300000|2021-02-18 10:15:00|10573.7|10573|10575.4|10574.7|10575.7|10575|10573.6|10572.9|255
1613643600000|2021-02-18 10:20:00|10575.3|10574.6|10576.9|10575.9|10576.9|10576|10574.1|10573.2|307
1613643900000|2021-02-18 10:25:00|10576.8|10575.8|10576.5|10575.5|10577.5|10576.8|10575.5|10574.7|230
1613644200000|2021-02-18 10:30:00|10576.4|10575.4|10577.9|10577.2|10578.3|10577.3|10576|10575.2|349
1613644500000|2021-02-18 10:35:00|10577.8|10577.1|10577.4|10576.7|10578.1|10577.3|10576.9|10576.1|258
1613644800000|2021-02-18 10:40:00|10577.3|10576.6|10574.6|10573.6|10577.5|10576.7|10574.4|10573.6|274
1613645100000|2021-02-18 10:45:00|10574.7|10573.7|10575.1|10574.4|10576.2|10575.4|10573.8|10572.9|381
1613645400000|2021-02-18 10:50:00|10575.2|10574.5|10573|10572.3|10575.7|10575|10572.8|10571.9|272
1613645700000|2021-02-18 10:55:00|10572.9|10572.2|10573|10572.3|10573.2|10572.4|10572.1|10571.3|223
1613646000000|2021-02-18 11:00:00|10573.2|10572.2|10571.4|10570.4|10574.4|10573.7|10571.2|10570.4|313
1613646300000|2021-02-18 11:05:00|10571.5|10570.5|10568.2|10567.2|10572|10571.3|10565.1|10564.4|484
1613646600000|2021-02-18 11:10:00|10568.1|10567.1|10567.2|10566.2|10569.7|10568.8|10566.6|10565.9|329
1613646900000|2021-02-18 11:15:00|10567.3|10566.3|10567.2|10566.2|10568.4|10567.6|10567|10566.2|300
1613647200000|2021-02-18 11:20:00|10567.3|10566.3|10566.1|10565.4|10567.5|10566.8|10564.6|10563.8|274
1613647500000|2021-02-18 11:25:00|10566.2|10565.5|10566.1|10565.4|10567.9|10567.1|10565.4|10564.5|293
1613647800000|2021-02-18 11:30:00|10566|10565.3|10564.6|10563.9|10566.1|10565.4|10563.4|10562.6|299
1613648100000|2021-02-18 11:35:00|10564.7|10564|10565.3|10564.3|10566.1|10565.1|10564.1|10563.4|242
1613648400000|2021-02-18 11:40:00|10565.4|10564.4|10569.6|10568.9|10569.7|10569|10565|10564.2|404
1613648700000|2021-02-18 11:45:00|10569.5|10568.8|10567.5|10566.5|10570.2|10569.5|10566.2|10565.5|330
1613649000000|2021-02-18 11:50:00|10567.6|10566.6|10566.3|10565.6|10568|10567.2|10565.4|10564.7|320
1613649300000|2021-02-18 11:55:00|10566.2|10565.5|10569.9|10569.2|10570.6|10569.7|10566.1|10565.1|366
1613649600000|2021-02-18 12:00:00|10570|10569.3|10573.4|10572.4|10573.6|10572.7|10568.8|10568.1|431
1613649900000|2021-02-18 12:05:00|10573.5|10572.5|10574.3|10573.3|10575.3|10574.6|10572.9|10572.2|415
1613650200000|2021-02-18 12:10:00|10574.2|10573.5|10574.6|10573.9|10576|10575.1|10572.7|10572|419
1613650500000|2021-02-18 12:15:00|10574.5|10573.8|10575.5|10574.8|10577.2|10576.5|10574.1|10573.4|346
1613650800000|2021-02-18 12:20:00|10575.6|10574.9|10574.7|10574|10576.1|10575.2|10573.9|10573.2|270
1613651100000|2021-02-18 12:25:00|10574.8|10574.1|10573.3|10572.3|10574.9|10574.2|10572.8|10572|260
1613651400000|2021-02-18 12:30:00|10573.1|10572.4|10572.3|10571.6|10574.9|10574|10571|10570.3|336
1613651700000|2021-02-18 12:35:00|10572.2|10571.5|10571.2|10570.5|10572.4|10571.6|10570|10569.3|373
1613652000000|2021-02-18 12:40:00|10571.3|10570.6|10569.7|10569|10572.5|10571.5|10569.1|10568.4|321
1613652300000|2021-02-18 12:45:00|10569.6|10568.9|10566.2|10565.2|10571.5|10570.8|10565.5|10564.6|470
1613652600000|2021-02-18 12:50:00|10566.3|10565.3|10568.9|10567.9|10570.6|10569.7|10565.5|10564.7|495
1613652900000|2021-02-18 12:55:00|10568.8|10567.8|10571.2|10570.5|10572.3|10571.5|10568.6|10567.8|389
1613653200000|2021-02-18 13:00:00|10571.1|10570.4|10572|10571.3|10574.1|10573.3|10570.1|10569.2|495
1613653500000|2021-02-18 13:05:00|10571.9|10571.2|10568.5|10567.8|10572.5|10571.6|10566.3|10565.6|452
1613653800000|2021-02-18 13:10:00|10568.6|10567.9|10566.5|10565.5|10569.6|10568.8|10565.6|10564.7|441
1613654100000|2021-02-18 13:15:00|10566.6|10565.6|10569.3|10568.6|10569.3|10568.6|10565.9|10565.1|338
1613654400000|2021-02-18 13:20:00|10569.2|10568.5|10569.4|10568.7|10572.9|10571.9|10569|10568.2|476
1613654700000|2021-02-18 13:25:00|10569.5|10568.8|10570.4|10567.6|10571.3|10570.5|10568|10566.3|388
1613655000000|2021-02-18 13:30:00|10571.3|10568.1|10569.7|10569|10572.8|10571.8|10568.6|10566.3|437
1613655300000|2021-02-18 13:35:00|10569.6|10568.9|10568.6|10567.9|10570.7|10569.9|10567.3|10566.5|547
1613655600000|2021-02-18 13:40:00|10568.7|10568|10567.3|10566.3|10569.3|10568.6|10564|10563.3|734
1613655900000|2021-02-18 13:45:00|10567.2|10566.5|10566.2|10565.5|10568.4|10567.7|10564.9|10563.9|649
1613656200000|2021-02-18 13:50:00|10566.1|10565.4|10564.2|10563.2|10567|10566.2|10563.1|10562.4|481
1613656500000|2021-02-18 13:55:00|10564.3|10563.3|10562.8|10561.8|10564.3|10563.6|10560.2|10559.5|477
1613656800000|2021-02-18 14:00:00|10562.9|10562.2|10571.3|10570.6|10571.7|10570.8|10561.5|10560.6|815
1613657100000|2021-02-18 14:05:00|10571.4|10570.7|10571.5|10570.5|10573.3|10572.5|10568.4|10567.5|696
1613657400000|2021-02-18 14:10:00|10571.6|10570.6|10574.9|10573.9|10576.2|10575.3|10571.1|10570.1|696
1613657700000|2021-02-18 14:15:00|10574.8|10573.8|10572.9|10572.2|10575|10574.2|10571.1|10570.3|559
1613658000000|2021-02-18 14:20:00|10573|10572.3|10572.4|10571.7|10574.5|10573.6|10570.5|10569.6|387
1613658300000|2021-02-18 14:25:00|10572.3|10571.6|10577.2|10576.5|10577.4|10576.7|10571.1|10570.2|334
1613658600000|2021-02-18 14:30:00|10577.3|10576.3|10577.9|10576.9|10579.8|10579|10575.9|10575|476
1613658900000|2021-02-18 14:35:00|10578.1|10577.1|10579.5|10578.8|10579.6|10578.9|10574.9|10574.2|354
1613659200000|2021-02-18 14:40:00|10579.6|10578.6|10578.3|10577.3|10580.5|10579.8|10577.4|10576.5|503
1613659500000|2021-02-18 14:45:00|10578.2|10577.5|10580.3|10579.6|10581.3|10580.6|10578.2|10577.3|398
1613659800000|2021-02-18 14:50:00|10580.7|10580|10585.6|10584.6|10585.9|10585.2|10580.2|10579.5|480
1613660100000|2021-02-18 14:55:00|10585.5|10584.8|10584|10583.3|10585.7|10584.9|10581.6|10580.9|400
1613660400000|2021-02-18 15:00:00|10583.7|10583|10586|10585.3|10586.4|10585.5|10583|10582|460
1613660700000|2021-02-18 15:05:00|10586.1|10585.4|10583.7|10582.7|10587.6|10586.9|10581.2|10580.5|645
1613661000000|2021-02-18 15:10:00|10583.5|10582.8|10586.4|10585.4|10586.4|10585.6|10582.2|10581.5|547
1613661300000|2021-02-18 15:15:00|10586.3|10585.6|10585.3|10584.6|10588.3|10587.6|10583.4|10582.7|495
1613661600000|2021-02-18 15:20:00|10585.2|10584.5|10585.9|10584.9|10588.1|10587.4|10585|10584.3|567
1613661900000|2021-02-18 15:25:00|10586|10585.2|10583|10582|10586.1|10585.3|10580.1|10579.4|569
1613662200000|2021-02-18 15:30:00|10583.1|10582.1|10577.6|10576.9|10583.5|10582.7|10576.3|10575.6|679
1613662500000|2021-02-18 15:35:00|10577.7|10577|10575.8|10575.1|10578.9|10578.2|10575.5|10574.8|442
1613662800000|2021-02-18 15:40:00|10575.9|10575.2|10575.5|10574.8|10576.4|10575.7|10573.1|10572.2|487
1613663100000|2021-02-18 15:45:00|10575.4|10574.7|10573.8|10573.1|10578.4|10577.4|10572.7|10571.9|481
1613663400000|2021-02-18 15:50:00|10574.1|10573|10574.3|10573.3|10577.4|10576.6|10573.4|10572.6|629
1613663700000|2021-02-18 15:55:00|10574.4|10573.4|10578.9|10577.9|10580.4|10579.5|10574.1|10573.2|535
1613664000000|2021-02-18 16:00:00|10579|10578|10577.7|10576.7|10579.9|10579.2|10576.8|10576|483
1613664300000|2021-02-18 16:05:00|10577.8|10576.8|10579|10578.3|10579.4|10578.6|10576.9|10576.2|354
1613664600000|2021-02-18 16:10:00|10579.1|10578.4|10578.9|10577.9|10579.5|10578.6|10577.9|10577.1|276
1613664900000|2021-02-18 16:15:00|10579|10578|10574.5|10573.8|10579.6|10578.6|10574.1|10573.2|348
1613665200000|2021-02-18 16:20:00|10574.6|10573.9|10573.5|10572.5|10575.1|10574.2|10572.8|10571.9|331
1613665500000|2021-02-18 16:25:00|10573.6|10572.6|10573.1|10572.1|10573.9|10573|10571.5|10570.6|360
1613665800000|2021-02-18 16:30:00|10572.8|10572.2|10572.2|10571.5|10573.3|10572.4|10571.3|10570.4|430
1613666100000|2021-02-18 16:35:00|10572.1|10571.4|10572.3|10571.3|10572.7|10571.8|10570.7|10569.9|259
1613666400000|2021-02-18 16:40:00|10572.2|10571.2|10573|10572.3|10573.1|10572.4|10571.3|10570.4|258
1613666700000|2021-02-18 16:45:00|10573.1|10572.4|10570.5|10569.8|10574|10573.1|10570.5|10569.8|226
1613667000000|2021-02-18 16:50:00|10570.6|10569.9|10569.8|10568.8|10571.1|10570.3|10568.8|10568|266
1613667300000|2021-02-18 16:55:00|10569.7|10569|10570.2|10569.5|10570.6|10569.7|10568.6|10567.7|309
1613667600000|2021-02-18 17:00:00|10570.1|10569.4|10568.7|10567.7|10570.9|10570.2|10567.5|10566.7|372
1613667900000|2021-02-18 17:05:00|10568.8|10567.8|10570.1|10569.1|10570.7|10569.8|10568.6|10567.8|293
1613668200000|2021-02-18 17:10:00|10570|10569|10570.8|10570.1|10570.9|10570.2|10569.6|10568.6|220
1613668500000|2021-02-18 17:15:00|10570.9|10570.2|10572.3|10571.3|10572.5|10571.7|10570.8|10569.9|282
1613668800000|2021-02-18 17:20:00|10572.1|10571.4|10572.1|10571.4|10572.7|10571.9|10571.4|10570.6|307
1613669100000|2021-02-18 17:25:00|10572|10571.3|10573.1|10572.4|10573.6|10572.7|10572|10571.3|194
1613669400000|2021-02-18 17:30:00|10573|10572.3|10570.8|10570.1|10573.1|10572.4|10570.6|10569.6|192
1613669700000|2021-02-18 17:35:00|10570.6|10569.9|10570.3|10569.6|10571.2|10570.2|10570.1|10569.3|141
1613670000000|2021-02-18 17:40:00|10570.4|10569.7|10570.5|10569.5|10571.4|10570.5|10570.2|10569.4|133
1613670300000|2021-02-18 17:45:00|10570.4|10569.4|10570.2|10569.5|10570.8|10570|10569.7|10568.8|160
1613670600000|2021-02-18 17:50:00|10570.1|10569.4|10570|10569.3|10570.6|10569.8|10569.8|10568.9|178
1613670900000|2021-02-18 17:55:00|10569.9|10569.2|10565.6|10564.6|10570.1|10569.4|10564.8|10563.9|370
1613671200000|2021-02-18 18:00:00|10565.5|10564.5|10568.2|10567.2|10568.3|10567.3|10564.6|10563.7|354
1613671500000|2021-02-18 18:05:00|10568.3|10567.3|10567.4|10566.7|10568.9|10568.1|10567.2|10566.5|208
1613671800000|2021-02-18 18:10:00|10567.3|10566.6|10569.3|10568.6|10570.1|10569.3|10567.3|10566.6|160
1613672100000|2021-02-18 18:15:00|10569.4|10568.7|10568.8|10568.1|10569.7|10568.8|10568.7|10567.9|194
1613672400000|2021-02-18 18:20:00|10568.7|10568|10569.2|10568.5|10570.7|10569.7|10568.5|10567.8|256
1613672700000|2021-02-18 18:25:00|10569.1|10568.4|10567.2|10566.5|10569.1|10568.4|10566.7|10565.9|224
1613673000000|2021-02-18 18:30:00|10567.4|10566.7|10567.7|10567|10568|10567.1|10566.8|10566.1|194
1613673300000|2021-02-18 18:35:00|10567.6|10566.9|10568.2|10567.5|10569|10568.3|10567.6|10566.9|140
1613673600000|2021-02-18 18:40:00|10568.1|10567.4|10567.8|10567.1|10568.6|10567.8|10567.3|10566.6|155
1613673900000|2021-02-18 18:45:00|10567.9|10567.2|10568.8|10568.1|10568.8|10568.1|10567.1|10566.4|127
1613674200000|2021-02-18 18:50:00|10568.7|10568|10569.9|10569.2|10569.9|10569.2|10567.6|10566.8|137
1613674500000|2021-02-18 18:55:00|10569.8|10569.1|10570.2|10569.5|10570.3|10569.6|10569.2|10568.5|169
1613674800000|2021-02-18 19:00:00|10570.1|10569.2|10568|10567.3|10570.3|10569.5|10567.1|10566.3|291
1613675100000|2021-02-18 19:05:00|10567.9|10567.2|10567.1|10566.4|10568|10567.2|10566.3|10565.6|212
1613675400000|2021-02-18 19:10:00|10566.9|10566.2|10566.5|10565.8|10567.5|10566.5|10565.8|10565.1|147
1613675700000|2021-02-18 19:15:00|10566.4|10565.7|10567.4|10566.7|10567.5|10566.7|10566.4|10565.7|143
1613676000000|2021-02-18 19:20:00|10567.3|10566.6|10566.9|10566.2|10567.6|10566.9|10566.4|10565.7|120
1613676300000|2021-02-18 19:25:00|10567|10566.3|10565.8|10565.1|10567.2|10566.5|10565.6|10564.9|91
1613676600000|2021-02-18 19:30:00|10565.7|10565|10566.3|10565.6|10566.4|10565.7|10565.3|10564.4|132
1613676900000|2021-02-18 19:35:00|10566.4|10565.7|10567.6|10566.9|10567.8|10567|10566.1|10565.4|106
1613677200000|2021-02-18 19:40:00|10567.7|10567|10567.9|10567.2|10568.3|10567.4|10567.4|10566.6|132
1613677500000|2021-02-18 19:45:00|10568.1|10567.4|10568.8|10567.8|10569.3|10568.4|10567.9|10567.1|187
1613677800000|2021-02-18 19:50:00|10568.7|10567.7|10568.6|10567.9|10569.1|10568.3|10567.6|10566.8|141
1613678100000|2021-02-18 19:55:00|10568.3|10567.6|10569|10568.3|10570.2|10569.4|10567.8|10567.1|256
1613678400000|2021-02-18 20:00:00|10569.1|10568.4|10568.4|10567.7|10569.3|10568.4|10567.9|10566.9|146
1613678700000|2021-02-18 20:05:00|10568.5|10567.8|10567.8|10567.1|10568.5|10567.8|10566.7|10566|141
1613679000000|2021-02-18 20:10:00|10567.7|10567|10566.7|10566|10568|10567.3|10566.6|10565.9|113
1613679300000|2021-02-18 20:15:00|10567|10565.9|10565.7|10565|10567|10566.2|10565.6|10564.8|128
1613679600000|2021-02-18 20:20:00|10565.6|10564.9|10565.4|10564.4|10566.6|10565.8|10565.2|10564.3|102
1613679900000|2021-02-18 20:25:00|10565.3|10564.3|10565.3|10564.6|10565.7|10565|10564.1|10563.4|103
1613680200000|2021-02-18 20:30:00|10565.4|10564.7|10565.8|10565.1|10566.4|10565.6|10565.3|10564.6|131
1613680500000|2021-02-18 20:35:00|10565.9|10565.2|10565.4|10564.4|10565.9|10565.2|10564.8|10563.9|102
1613680800000|2021-02-18 20:40:00|10565.3|10564.3|10565.5|10564.5|10565.6|10564.8|10563.4|10562.6|181
1613681100000|2021-02-18 20:45:00|10565.6|10564.6|10564.9|10564.2|10565.9|10565.1|10564.6|10563.7|179
1613681400000|2021-02-18 20:50:00|10565|10564.3|10565.2|10564.5|10565.9|10565.2|10564.7|10564|143
1613681700000|2021-02-18 20:55:00|10565.3|10564.3|10565.9|10565.2|10566|10565.2|10564.8|10564|137
1613682000000|2021-02-18 21:00:00|10565.7|10564.7|10566.5|10565.8|10566.7|10565.8|10565.1|10564.2|171
1613682300000|2021-02-18 21:05:00|10566.7|10565.7|10566.5|10565.8|10567.1|10566.1|10566.4|10565.6|62
1613682600000|2021-02-18 21:10:00|10566.6|10565.6|10565.6|10564.6|10566.8|10565.8|10565.4|10564.5|127
1613682900000|2021-02-18 21:15:00|10565.5|10564.5|10566.1|10565.1|10566.6|10565.7|10565.3|10564.4|113
1613683200000|2021-02-18 21:20:00|10566.2|10565.4|10567.3|10566.6|10567.8|10566.8|10566.2|10565.4|144
1613683500000|2021-02-18 21:25:00|10567.2|10566.5|10567|10566|10567.3|10566.5|10566.6|10565.7|98
1613683800000|2021-02-18 21:30:00|10566.9|10565.9|10567.4|10566.7|10567.7|10566.8|10566.7|10565.7|199
1613684100000|2021-02-18 21:35:00|10567.3|10566.6|10567.7|10566.7|10568.1|10567.1|10567.3|10566.5|164
1613684400000|2021-02-18 21:40:00|10567.6|10566.6|10567.6|10566.6|10567.7|10566.9|10567.5|10566.5|137
1613684700000|2021-02-18 21:45:00|10567.7|10566.7|10567.9|10566.9|10568|10567|10567.6|10566.6|109
1613685000000|2021-02-18 21:50:00|10567.8|10566.8|10568.2|10567.2|10569.7|10568.7|10567.2|10566.2|242
1613685300000|2021-02-18 21:55:00|10568.3|10567.3|10568.5|10566.3|10569|10567.3|10566.8|10564.4|200
1613685600000|2021-02-18 22:00:00|10567.1|10566.4|10573.7|10568|10574|10568.6|10567.1|10566.2|37
1613685900000|2021-02-18 22:05:00|10573.9|10569|10573.1|10567.1|10574.2|10569|10572.7|10566.7|122
1613686200000|2021-02-18 22:10:00|10572.8|10566.8|10571.5|10568|10573.8|10569|10568.9|10565.9|113
1613686500000|2021-02-18 22:15:00|10571.4|10566.6|10571.3|10566.3|10572.6|10568.4|10570.8|10565.8|197
1613686800000|2021-02-18 22:20:00|10571.5|10566.4|10571.1|10568.6|10572.3|10568.6|10570.4|10565.7|148
1613687100000|2021-02-18 22:25:00|10570.9|10568.2|10571.1|10568.3|10571.8|10569.1|10569.8|10566.9|127
1613687400000|2021-02-18 22:30:00|10570.9|10568|10571|10568.7|10571.4|10569.2|10570.5|10568|1082
1613687700000|2021-02-18 22:35:00|10570.9|10569.1|10570.8|10568.6|10571.1|10569.2|10569.5|10568.2|999
1613688000000|2021-02-18 22:40:00|10570.7|10568.5|10570.6|10568.8|10571|10569.7|10570|10568.3|949
1613688300000|2021-02-18 22:45:00|10570.5|10568.6|10570.2|10568.4|10571.4|10569.9|10569.8|10567.8|1604
1613688600000|2021-02-18 22:50:00|10570.3|10568.5|10570.2|10568.6|10571.4|10569.4|10569.6|10568.1|1286
1613688900000|2021-02-18 22:55:00|10570.1|10568.5|10570.1|10568.5|10571.2|10569.3|10569.8|10567.4|843
1613689200000|2021-02-18 23:00:00|10569.9|10568.2|10569.1|10568.1|10570.1|10568.8|10568.6|10567.6|169
1613689500000|2021-02-18 23:05:00|10569|10568.3|10568.8|10567.8|10569.4|10568.4|10568.5|10567.5|90
1613689800000|2021-02-18 23:10:00|10568.9|10567.9|10566.9|10565.9|10568.9|10567.9|10566.8|10565.8|121
1613690100000|2021-02-18 23:15:00|10566.8|10565.8|10566.5|10565.5|10567.1|10566.3|10566.3|10565.4|87
1613690400000|2021-02-18 23:20:00|10566.4|10565.4|10565.9|10565.2|10566.4|10565.4|10565.4|10564.6|99
1613690700000|2021-02-18 23:25:00|10565.8|10565.1|10565.9|10564.9|10566.4|10565.4|10565.8|10564.8|75
1613691000000|2021-02-18 23:30:00|10566|10565|10566.7|10565.7|10566.8|10565.8|10565.5|10564.8|134
1613691300000|2021-02-18 23:35:00|10566.6|10565.6|10566.4|10565.4|10566.8|10566|10565.4|10564.7|137
1613691600000|2021-02-18 23:40:00|10566.3|10565.3|10567.7|10567|10568.2|10567.3|10565.6|10564.9|160
1613691900000|2021-02-18 23:45:00|10567.6|10566.9|10567.6|10566.9|10567.7|10567|10565.6|10564.7|193
1613692200000|2021-02-18 23:50:00|10567.8|10566.8|10566.7|10566|10567.8|10567|10565.9|10565|145
1613692500000|2021-02-18 23:55:00|10566.6|10565.9|10566.1|10565.1|10566.9|10566|10565.8|10564.9|199
1613692800000|2021-02-19 00:00:00|10566|10565|10572.1|10571.1|10572.9|10572.2|10565.8|10564.8|410
1613693100000|2021-02-19 00:05:00|10571.9|10570.9|10568.8|10567.8|10572|10571|10568.5|10567.6|229
1613693400000|2021-02-19 00:10:00|10568.7|10567.7|10567.9|10566.9|10569.9|10569.1|10566.6|10565.9|232
1613693700000|2021-02-19 00:15:00|10567.7|10567|10569.6|10568.9|10569.7|10568.9|10566.6|10565.8|204
1613694000000|2021-02-19 00:20:00|10569.5|10568.8|10571|10570.3|10571.5|10570.5|10568.7|10567.9|233
1613694300000|2021-02-19 00:25:00|10571.1|10570.4|10571.7|10570.7|10571.9|10571.1|10571|10570.2|147
1613694600000|2021-02-19 00:30:00|10571.6|10570.9|10570.6|10569.6|10572.9|10571.9|10570.2|10569.3|161
1613694900000|2021-02-19 00:35:00|10570.7|10569.7|10570.4|10569.4|10571.1|10570.3|10569|10568.1|200
1613695200000|2021-02-19 00:40:00|10570.5|10569.5|10571.7|10570.7|10573.5|10572.5|10570.1|10569.2|268
1613695500000|2021-02-19 00:45:00|10571.6|10570.6|10573.9|10572.9|10574.8|10573.8|10569.9|10569.2|283
1613695800000|2021-02-19 00:50:00|10574|10573|10570|10569|10574|10573|10569.4|10568.6|443
1613696100000|2021-02-19 00:55:00|10570.5|10569.5|10567.4|10566.4|10572|10571.1|10566.9|10565.9|392
1613696400000|2021-02-19 01:00:00|10567.3|10566.3|10570.6|10569.6|10570.8|10569.8|10565.7|10564.7|477
1613696700000|2021-02-19 01:05:00|10570.5|10569.5|10569.8|10568.8|10571.8|10570.9|10569.3|10568.3|289
1613697000000|2021-02-19 01:10:00|10569.9|10568.9|10571.1|10570.1|10571.2|10570.3|10569.6|10568.7|202
1613697300000|2021-02-19 01:15:00|10571.2|10570.2|10568.5|10567.8|10571.8|10570.8|10568.5|10567.8|233
1613697600000|2021-02-19 01:20:00|10568.4|10567.7|10571.2|10570.5|10572.1|10571.1|10568.4|10567.6|242
1613697900000|2021-02-19 01:25:00|10571.3|10570.6|10569.6|10568.6|10571.3|10570.6|10569.2|10568.3|179
1613698200000|2021-02-19 01:30:00|10569.5|10568.5|10566.1|10565.1|10569.5|10568.5|10566|10565.1|341
1613698500000|2021-02-19 01:35:00|10566.2|10565.2|10566.8|10565.8|10568.2|10567.2|10565.2|10564.2|343
1613698800000|2021-02-19 01:40:00|10566.9|10565.9|10569|10568|10569.7|10568.7|10566.8|10565.9|293
1613699100000|2021-02-19 01:45:00|10569.1|10568.1|10567.7|10566.7|10569.2|10568.4|10567.4|10566.4|171
1613699400000|2021-02-19 01:50:00|10567.8|10566.8|10568|10567.3|10568.5|10567.7|10567.7|10566.7|168
1613699700000|2021-02-19 01:55:00|10568.2|10567.2|10570.5|10569.5|10570.5|10569.5|10568|10567.1|172
1613700000000|2021-02-19 02:00:00|10570.4|10569.4|10571.7|10570.7|10572|10571.1|10570|10569.1|207
1613700300000|2021-02-19 02:05:00|10571.6|10570.6|10572.6|10571.9|10572.7|10571.9|10571.1|10570.2|253
1613700600000|2021-02-19 02:10:00|10572.8|10571.8|10572.6|10571.6|10573.7|10572.7|10571.9|10571|257
1613700900000|2021-02-19 02:15:00|10572.5|10571.8|10573.3|10572.3|10573.3|10572.5|10571.9|10571.1|180
1613701200000|2021-02-19 02:20:00|10573.2|10572.2|10573.1|10572.4|10573.4|10572.6|10572.5|10571.6|169
1613701500000|2021-02-19 02:25:00|10573|10572.3|10571.1|10570.4|10573|10572.3|10571.1|10570.2|242
1613701800000|2021-02-19 02:30:00|10571.4|10570.7|10570.3|10569.3|10572.2|10571.5|10570.1|10569.2|230
1613702100000|2021-02-19 02:35:00|10570.2|10569.2|10569.3|10568.3|10570.9|10570.1|10569|10568.1|259
1613702400000|2021-02-19 02:40:00|10569.2|10568.2|10564.6|10563.6|10570.6|10569.8|10563.8|10562.8|405
1613702700000|2021-02-19 02:45:00|10564.5|10563.5|10565.5|10564.5|10565.8|10565.1|10564.1|10563.3|323
1613703000000|2021-02-19 02:50:00|10565.7|10564.7|10566|10565|10567.3|10566.5|10565.1|10564.3|202
1613703300000|2021-02-19 02:55:00|10566.1|10565.1|10567.7|10566.7|10568.1|10567.1|10565.3|10564.4|311
1613703600000|2021-02-19 03:00:00|10567.8|10566.8|10567.2|10566.2|10568.3|10567.3|10566.8|10566|206
1613703900000|2021-02-19 03:05:00|10567.1|10566.1|10567.7|10567|10567.8|10567.1|10565.6|10564.8|207
1613704200000|2021-02-19 03:10:00|10567.8|10567.1|10567|10566.3|10568.8|10568|10566.9|10566.2|252
1613704500000|2021-02-19 03:15:00|10566.9|10566.2|10567.9|10567.2|10568.8|10568|10566.6|10565.7|200
1613704800000|2021-02-19 03:20:00|10568|10567.3|10569.6|10568.9|10570|10569.2|10567.7|10566.9|221
1613705100000|2021-02-19 03:25:00|10569.7|10569|10569.4|10568.7|10569.9|10569.1|10569.2|10568.3|180
1613705400000|2021-02-19 03:30:00|10569.5|10568.8|10568.7|10568|10569.9|10569|10568.6|10567.8|131
1613705700000|2021-02-19 03:35:00|10568.8|10568.1|10570.3|10569.3|10570.8|10570|10568.5|10567.7|109
1613706000000|2021-02-19 03:40:00|10570.4|10569.4|10570.9|10569.9|10571|10570.2|10570.2|10569.3|128
1613706300000|2021-02-19 03:45:00|10570.8|10569.8|10570.7|10570|10571.3|10570.4|10570.5|10569.6|156
1613706600000|2021-02-19 03:50:00|10570.6|10569.9|10571|10570.3|10571.2|10570.4|10570.3|10569.4|162
1613706900000|2021-02-19 03:55:00|10570.9|10570.2|10570.8|10570.1|10571.8|10571.1|10570.8|10569.9|141
1613707200000|2021-02-19 04:00:00|10570.7|10570|10572.3|10571.3|10573.1|10572.3|10570.5|10569.6|234
1613707500000|2021-02-19 04:05:00|10572.1|10571.4|10570.6|10569.9|10572.7|10571.8|10570.6|10569.7|171
1613707800000|2021-02-19 04:10:00|10570.5|10569.8|10568.4|10567.7|10570.9|10570|10568.4|10567.5|298
1613708100000|2021-02-19 04:15:00|10568.5|10567.8|10566.4|10565.4|10568.6|10567.8|10566.1|10565.1|277
1613708400000|2021-02-19 04:20:00|10566.3|10565.3|10567.4|10566.7|10567.7|10566.9|10566.3|10565.3|177
1613708700000|2021-02-19 04:25:00|10567.2|10566.5|10567.4|10566.7|10568.2|10567.4|10566.6|10565.9|148
1613709000000|2021-02-19 04:30:00|10567.6|10566.6|10568.1|10567.4|10568.7|10567.9|10567.2|10566.4|131
1613709300000|2021-02-19 04:35:00|10568.3|10567.6|10569.8|10568.8|10569.9|10569|10568.1|10567.1|155
1613709600000|2021-02-19 04:40:00|10569.7|10568.7|10567.8|10567.1|10570|10569.1|10567.7|10566.9|146
1613709900000|2021-02-19 04:45:00|10567.9|10567.2|10565.7|10565|10567.9|10567.2|10565.2|10564.4|242
1613710200000|2021-02-19 04:50:00|10565.8|10565.1|10561.6|10560.9|10566.2|10565.5|10561.3|10560.6|228
1613710500000|2021-02-19 04:55:00|10561.5|10560.8|10560.1|10559.4|10563.2|10562.3|10559.2|10558.2|306
1613710800000|2021-02-19 05:00:00|10559.9|10559.2|10558.7|10557.7|10560.7|10559.8|10558.1|10557.4|323
1613711100000|2021-02-19 05:05:00|10558.6|10557.6|10558.3|10557.3|10559.2|10558.3|10556.3|10555.6|285
1613711400000|2021-02-19 05:10:00|10558.2|10557.2|10558.4|10557.4|10559.9|10558.9|10557.7|10557|286
1613711700000|2021-02-19 05:15:00|10558.5|10557.7|10560.2|10559.5|10560.6|10559.9|10558.1|10557.4|363
1613712000000|2021-02-19 05:20:00|10560.1|10559.4|10558.6|10557.9|10560.2|10559.5|10557.8|10556.9|236
1613712300000|2021-02-19 05:25:00|10558.7|10558|10557.2|10556.5|10558.9|10558.2|10557.1|10556.4|283
1613712600000|2021-02-19 05:30:00|10557.3|10556.6|10558.4|10557.4|10559.3|10558.4|10556.2|10555.4|313
1613712900000|2021-02-19 05:35:00|10558.3|10557.6|10558.5|10557.5|10558.9|10557.9|10556.9|10556.1|235
1613713200000|2021-02-19 05:40:00|10558.3|10557.6|10557.6|10556.6|10558.5|10557.7|10556.3|10555.5|232
1613713500000|2021-02-19 05:45:00|10557.4|10556.7|10559.2|10558.5|10559.8|10558.9|10557.3|10556.5|215
1613713800000|2021-02-19 05:50:00|10559|10558.3|10558.3|10557.6|10559|10558.3|10556.8|10556|197
1613714100000|2021-02-19 05:55:00|10558.6|10557.5|10558.9|10557.9|10559.5|10558.6|10557.7|10557|251
1613714400000|2021-02-19 06:00:00|10558.6|10557.4|10556.2|10555.2|10559.3|10558.5|10555.4|10554.5|265
1613714700000|2021-02-19 06:05:00|10556.3|10555.3|10556.6|10555.9|10556.8|10556.1|10555|10554.1|220
1613715000000|2021-02-19 06:10:00|10556.5|10555.8|10557.2|10556.5|10558.7|10558|10556.5|10555.7|252
1613715300000|2021-02-19 06:15:00|10557.4|10556.7|10558.9|10557.9|10559|10558.2|10557|10556.1|205
1613715600000|2021-02-19 06:20:00|10559|10558|10560.3|10559.6|10560.6|10559.8|10558.7|10557.8|203
1613715900000|2021-02-19 06:25:00|10560.2|10559.5|10561.1|10560.1|10563.1|10562.1|10560|10559.2|289
1613716200000|2021-02-19 06:30:00|10561|10560.3|10561.5|10560.8|10562.4|10561.6|10560.2|10559.5|221
1613716500000|2021-02-19 06:35:00|10561.6|10560.9|10562.8|10561.8|10563.3|10562.4|10561.2|10560.3|149
1613716800000|2021-02-19 06:40:00|10562.9|10561.9|10565.2|10564.2|10569.2|10567.7|10561.5|10560.7|325
1613717100000|2021-02-19 06:45:00|10565.3|10564.3|10564|10563|10565.5|10564.7|10562.8|10561.9|255
1613717400000|2021-02-19 06:50:00|10563.9|10562.9|10565.3|10564.6|10565.6|10564.7|10563.5|10562.5|169
1613717700000|2021-02-19 06:55:00|10565.4|10564.7|10566.3|10565.3|10566.3|10565.3|10563.8|10562.9|196
1613718000000|2021-02-19 07:00:00|10566.2|10565.2|10569.4|10568.7|10570.2|10569.5|10565.7|10564.8|422
1613718300000|2021-02-19 07:05:00|10569.2|10568.5|10568.5|10567.8|10569.7|10569|10567.7|10567|388
1613718600000|2021-02-19 07:10:00|10568.6|10567.9|10563.9|10563.2|10569.2|10568.5|10563.8|10563.1|361
1613718900000|2021-02-19 07:15:00|10563.8|10563.1|10561.4|10560.7|10565.1|10564.3|10561|10560.3|481
1613719200000|2021-02-19 07:20:00|10561.3|10560.6|10562.2|10561.5|10564.7|10563.9|10561.3|10560.4|231
1613719500000|2021-02-19 07:25:00|10562.3|10561.6|10565.7|10564.7|10565.9|10565.1|10562.2|10561.5|261
1613719800000|2021-02-19 07:30:00|10565.6|10564.9|10563.6|10562.9|10566.5|10565.8|10563.3|10562.6|294
1613720100000|2021-02-19 07:35:00|10563.7|10563|10563.1|10562.4|10564.6|10563.9|10562.7|10561.9|175
1613720400000|2021-02-19 07:40:00|10563.2|10562.5|10562.7|10561.7|10564.1|10563.4|10561.4|10560.4|255
1613720700000|2021-02-19 07:45:00|10563.1|10562.4|10562.6|10561.9|10563.3|10562.4|10561.6|10560.7|189
1613721000000|2021-02-19 07:50:00|10562.5|10561.8|10559.2|10558.2|10562.8|10562.1|10558.2|10557.2|308
1613721300000|2021-02-19 07:55:00|10559.3|10558.3|10560.8|10560.1|10561.3|10560.5|10557.9|10557.2|284
1613721600000|2021-02-19 08:00:00|10561|10560|10560.5|10559.8|10562.5|10561.8|10558.2|10557.3|437
1613721900000|2021-02-19 08:05:00|10560.7|10559.7|10556.4|10555.4|10560.7|10559.8|10556|10555.1|346
1613722200000|2021-02-19 08:10:00|10556.5|10555.5|10554.5|10553.5|10557.1|10556.3|10554.2|10553.4|247
1613722500000|2021-02-19 08:15:00|10554.4|10553.4|10557.7|10556.7|10558|10557.1|10553.9|10552.9|386
1613722800000|2021-02-19 08:20:00|10557.6|10556.6|10553.6|10552.6|10557.7|10556.7|10553.6|10552.6|294
1613723100000|2021-02-19 08:25:00|10553.7|10552.7|10552.5|10551.5|10554.8|10554|10552.5|10551.5|281
1613723400000|2021-02-19 08:30:00|10552.3|10551.6|10544.5|10543.5|10553.7|10552.7|10543.9|10542.9|693
1613723700000|2021-02-19 08:35:00|10544.4|10543.4|10541.4|10540.7|10544.6|10543.7|10540.5|10539.8|687
1613724000000|2021-02-19 08:40:00|10541.3|10540.6|10539|10538|10541.3|10540.6|10534.3|10533.4|620
1613724300000|2021-02-19 08:45:00|10538.9|10537.9|10535.2|10534.5|10538.9|10538.1|10534.3|10533.3|528
1613724600000|2021-02-19 08:50:00|10535.3|10534.3|10536.7|10536|10539.3|10538.4|10534.1|10533.4|420
1613724900000|2021-02-19 08:55:00|10536.5|10535.8|10533.6|10532.6|10538.3|10537.6|10531.8|10530.8|583
1613725200000|2021-02-19 09:00:00|10533.7|10532.7|10537.6|10536.6|10538.1|10537.2|10532.4|10531.5|485
1613725500000|2021-02-19 09:05:00|10537.4|10536.7|10537.7|10537|10538.3|10537.6|10534.9|10534.2|357
1613725800000|2021-02-19 09:10:00|10537.6|10536.9|10537.7|10536.7|10538.4|10537.5|10534.8|10533.8|385
1613726100000|2021-02-19 09:15:00|10537.6|10536.6|10539.4|10538.7|10539.5|10538.8|10536.9|10536.1|429
1613726400000|2021-02-19 09:20:00|10539.3|10538.6|10539.9|10539.2|10542.8|10542|10539.2|10538.4|428
1613726700000|2021-02-19 09:25:00|10540|10539.3|10541.3|10540.6|10542.5|10541.8|10539.6|10538.9|322
1613727000000|2021-02-19 09:30:00|10541.2|10540.5|10538.5|10537.5|10541.7|10540.9|10537.3|10536.4|498
1613727300000|2021-02-19 09:35:00|10538.6|10537.6|10534.7|10533.7|10539.1|10538.2|10533.9|10533|445
1613727600000|2021-02-19 09:40:00|10534.8|10533.8|10536.3|10535.6|10536.8|10535.9|10533.9|10533|432
1613727900000|2021-02-19 09:45:00|10536.2|10535.5|10540.5|10539.5|10540.6|10539.8|10535.8|10534.9|303
1613728200000|2021-02-19 09:50:00|10540.4|10539.4|10539.6|10538.6|10541.3|10540.5|10539|10538|343
1613728500000|2021-02-19 09:55:00|10539.7|10538.7|10538.8|10537.8|10541.4|10540.6|10536.9|10536.2|399
1613728800000|2021-02-19 10:00:00|10538.6|10537.9|10540.8|10540.1|10542.3|10541.4|10538|10537.1|449
1613729100000|2021-02-19 10:05:00|10540.9|10540.2|10542.6|10541.6|10544|10543.3|10540.5|10539.7|369
1613729400000|2021-02-19 10:10:00|10542.7|10541.7|10541.9|10541.2|10544.2|10543.5|10541.2|10540.4|428
1613729700000|2021-02-19 10:15:00|10542|10541.3|10537.5|10536.8|10542.1|10541.3|10536.4|10535.6|401
1613730000000|2021-02-19 10:20:00|10537.6|10536.9|10536.1|10535.4|10539.2|10538.4|10535.5|10534.8|318
1613730300000|2021-02-19 10:25:00|10536.3|10535.3|10533.4|10532.7|10536.9|10536.1|10533.3|10532.6|367
1613730600000|2021-02-19 10:30:00|10533.6|10532.6|10533.9|10533.2|10537.2|10536.3|10533.6|10532.6|387
1613730900000|2021-02-19 10:35:00|10534.1|10533.4|10535.9|10535.2|10536.7|10535.7|10534|10533.1|219
1613731200000|2021-02-19 10:40:00|10536|10535.3|10537.2|10536.2|10537.4|10536.5|10535.2|10534.3|260
1613731500000|2021-02-19 10:45:00|10537.1|10536.1|10535.3|10534.6|10537.2|10536.4|10535.2|10534.3|211
1613731800000|2021-02-19 10:50:00|10535.4|10534.7|10535.7|10535|10536.1|10535.3|10535.1|10534.3|243
1613732100000|2021-02-19 10:55:00|10535.6|10534.9|10531.7|10531|10535.7|10535|10531.6|10530.8|232
1613732400000|2021-02-19 11:00:00|10531.6|10530.9|10533.4|10532.7|10533.7|10533|10531.5|10530.6|344
1613732700000|2021-02-19 11:05:00|10533.5|10532.8|10534.8|10534.1|10535.8|10535|10532.7|10532|304
1613733000000|2021-02-19 11:10:00|10534.9|10534.2|10534.2|10533.5|10535.1|10534.2|10532.9|10532|325
1613733300000|2021-02-19 11:15:00|10534.1|10533.4|10531.9|10531.2|10534.1|10533.4|10531.7|10530.9|258
1613733600000|2021-02-19 11:20:00|10531.8|10531.1|10533.3|10532.6|10533.5|10532.7|10531.5|10530.6|290
1613733900000|2021-02-19 11:25:00|10533.2|10532.5|10534|10533.3|10534.5|10533.7|10532.5|10531.8|220
1613734200000|2021-02-19 11:30:00|10534.1|10533.4|10536|10535|10536|10535.1|10534|10533.1|257
1613734500000|2021-02-19 11:35:00|10535.9|10534.9|10535.3|10534.3|10536.1|10535.3|10534.3|10533.5|247
1613734800000|2021-02-19 11:40:00|10535.2|10534.2|10534.1|10533.4|10536.3|10535.4|10532.6|10531.9|269
1613735100000|2021-02-19 11:45:00|10534|10533.3|10535.1|10534.1|10535.4|10534.6|10533.6|10532.8|203
1613735400000|2021-02-19 11:50:00|10535|10534.3|10536|10535|10536.1|10535.1|10534.8|10534.1|162
1613735700000|2021-02-19 11:55:00|10535.9|10534.9|10534.5|10533.8|10536.2|10535.3|10534.1|10533.4|259
1613736000000|2021-02-19 12:00:00|10534.6|10533.9|10538.1|10537.4|10538.3|10537.6|10534.4|10533.6|275
1613736300000|2021-02-19 12:05:00|10538|10537.3|10537.7|10536.7|10538.6|10537.7|10536.8|10536|236
1613736600000|2021-02-19 12:10:00|10537.6|10536.6|10536.4|10535.4|10537.7|10536.8|10535.3|10534.5|268
1613736900000|2021-02-19 12:15:00|10536.1|10535.2|10537.5|10536.8|10538.9|10538.2|10535.9|10535.2|277
1613737200000|2021-02-19 12:20:00|10537.6|10536.6|10539.8|10538.8|10540.2|10539.5|10537.3|10536.5|312
1613737500000|2021-02-19 12:25:00|10539.9|10538.9|10540|10539|10541.6|10540.9|10539.6|10538.9|353
1613737800000|2021-02-19 12:30:00|10539.8|10539.1|10535.4|10534.4|10540.6|10539.7|10533.8|10533|408
1613738100000|2021-02-19 12:35:00|10535.3|10534.6|10535.8|10534.8|10536.1|10535.4|10533.3|10532.5|317
1613738400000|2021-02-19 12:40:00|10535.3|10534.3|10536.8|10535.8|10536.9|10535.9|10534.7|10534|279
1613738700000|2021-02-19 12:45:00|10536.7|10535.7|10533.7|10532.7|10536.8|10535.8|10533.1|10532.2|293
1613739000000|2021-02-19 12:50:00|10533.8|10532.8|10532.3|10531.3|10533.8|10532.8|10532.1|10531.2|268
1613739300000|2021-02-19 12:55:00|10532.1|10531.4|10526.9|10525.9|10532.2|10531.4|10524.3|10523.5|550
1613739600000|2021-02-19 13:00:00|10526.8|10525.8|10528.2|10527.5|10530.1|10529.3|10525.7|10525|395
1613739900000|2021-02-19 13:05:00|10528.1|10527.4|10526.1|10525.4|10528.9|10528.2|10524.5|10523.8|288
1613740200000|2021-02-19 13:10:00|10526|10525.3|10529.4|10528.7|10529.6|10528.9|10525.6|10524.9|374
1613740500000|2021-02-19 13:15:00|10529.3|10528.6|10535.4|10534.7|10535.5|10534.8|10529|10528.3|399
1613740800000|2021-02-19 13:20:00|10535.5|10534.8|10533.9|10532.9|10535.8|10534.9|10532.1|10531.3|405
1613741100000|2021-02-19 13:25:00|10533.7|10533|10536.8|10535.8|10536.8|10535.9|10532.8|10532.1|434
1613741400000|2021-02-19 13:30:00|10536.9|10535.9|10539.2|10538.5|10539.4|10538.7|10535.9|10535.2|442
1613741700000|2021-02-19 13:35:00|10539.1|10538.4|10545.4|10544.7|10545.8|10545.1|10538.8|10538.1|531
1613742000000|2021-02-19 13:40:00|10545.6|10544.9|10544.9|10543.9|10545.8|10545.1|10541.3|10540.4|521
1613742300000|2021-02-19 13:45:00|10545|10544|10548.9|10548.2|10549.3|10548.6|10541.9|10541.2|576
1613742600000|2021-02-19 13:50:00|10548.8|10548.1|10546.7|10546|10548.8|10548.1|10543.1|10542.1|559
1613742900000|2021-02-19 13:55:00|10546.8|10546.1|10543.2|10542.2|10547|10546.3|10541.3|10540.6|503
1613743200000|2021-02-19 14:00:00|10543.3|10542.3|10546.1|10545.4|10547.2|10546.4|10543|10542.2|596
1613743500000|2021-02-19 14:05:00|10546.2|10545.5|10546.5|10545.8|10549.2|10548.4|10545.3|10544.6|551
1613743800000|2021-02-19 14:10:00|10546.6|10545.9|10551.9|10550.9|10552.2|10551.5|10545.8|10544.9|435
1613744100000|2021-02-19 14:15:00|10551.8|10551.1|10550.1|10549.4|10552|10551.3|10548.3|10547.5|435
1613744400000|2021-02-19 14:20:00|10550|10549.3|10550.7|10550|10550.8|10550|10548.8|10548|368
1613744700000|2021-02-19 14:25:00|10550.6|10549.9|10553.7|10552.7|10554.5|10553.6|10550.1|10549.2|358
1613745000000|2021-02-19 14:30:00|10553.6|10552.6|10553.1|10552.1|10554.6|10553.9|10551.3|10550.5|398
1613745300000|2021-02-19 14:35:00|10553.2|10552.2|10551.4|10550.4|10554.6|10553.9|10551.2|10550.3|331
1613745600000|2021-02-19 14:40:00|10551.3|10550.3|10547|10546|10551.4|10550.5|10547|10546|359
1613745900000|2021-02-19 14:45:00|10547.1|10546.1|10545.4|10544.7|10549|10548.3|10545|10544.2|429
1613746200000|2021-02-19 14:50:00|10545.7|10545|10547|10546.3|10547.6|10546.7|10544.8|10543.9|395
1613746500000|2021-02-19 14:55:00|10546.8|10546.1|10550|10549|10550.9|10550.1|10546.8|10546.1|310
1613746800000|2021-02-19 15:00:00|10550.1|10549.1|10553.4|10552.7|10553.4|10552.7|10549.2|10548.2|398
1613747100000|2021-02-19 15:05:00|10553.5|10552.8|10558.4|10557.4|10559.6|10558.9|10553.3|10552.4|538
1613747400000|2021-02-19 15:10:00|10558.3|10557.3|10561.9|10560.9|10562|10561.3|10557.7|10557|690
1613747700000|2021-02-19 15:15:00|10561.7|10560.7|10566.8|10565.8|10567.1|10566.3|10559.4|10558.6|608
1613748000000|2021-02-19 15:20:00|10566.4|10565.7|10565.9|10565.2|10566.9|10566.1|10563.3|10562.3|536
1613748300000|2021-02-19 15:25:00|10565.8|10565.1|10563.8|10563.1|10567.3|10566.6|10563.8|10562.9|643
1613748600000|2021-02-19 15:30:00|10563.9|10563.2|10564.1|10563.4|10565.3|10564.5|10561.2|10560.3|544
1613748900000|2021-02-19 15:35:00|10564.2|10563.5|10566.8|10565.8|10567.4|10566.7|10563.2|10562.5|562
1613749200000|2021-02-19 15:40:00|10566.6|10565.9|10563.9|10563.2|10566.6|10565.9|10563.6|10562.9|330
1613749500000|2021-02-19 15:45:00|10563.8|10563.1|10562.1|10561.4|10565.1|10564.3|10561.3|10560.6|324
1613749800000|2021-02-19 15:50:00|10562|10561.3|10564.9|10564.2|10566.5|10565.7|10562|10561.3|388
1613750100000|2021-02-19 15:55:00|10564.8|10564.1|10562.9|10562.2|10567.3|10566.6|10562.4|10561.7|333
1613750400000|2021-02-19 16:00:00|10562.8|10562.1|10562.3|10561.6|10563.5|10562.8|10561|10560.3|333
1613750700000|2021-02-19 16:05:00|10562.2|10561.5|10559.6|10558.9|10562.9|10562.2|10557.8|10556.8|297
1613751000000|2021-02-19 16:10:00|10559.8|10558.8|10557|10556.3|10560.1|10559.4|10556.9|10556.2|322
1613751300000|2021-02-19 16:15:00|10556.8|10556.1|10557.8|10557.1|10559|10558.3|10556.8|10556|246
1613751600000|2021-02-19 16:20:00|10557.7|10557|10555|10554.3|10558.2|10557.3|10554.5|10553.7|353
1613751900000|2021-02-19 16:25:00|10554.9|10554.2|10555.6|10554.9|10556.7|10555.9|10553.2|10552.4|394
1613752200000|2021-02-19 16:30:00|10555.5|10554.8|10556.3|10555.6|10556.5|10555.8|10553.8|10553|405
1613752500000|2021-02-19 16:35:00|10556.6|10555.9|10553.9|10553.2|10557|10556.3|10552.2|10551.2|267
1613752800000|2021-02-19 16:40:00|10554|10553.3|10556.5|10555.8|10557.9|10557.2|10553.4|10552.7|347
1613753100000|2021-02-19 16:45:00|10556.6|10555.9|10557.1|10556.4|10558.7|10558|10556.6|10555.8|399
1613753400000|2021-02-19 16:50:00|10557.2|10556.5|10560.4|10559.7|10561.4|10560.4|10557.1|10556.3|344
1613753700000|2021-02-19 16:55:00|10560.5|10559.8|10558.3|10557.6|10560.5|10559.8|10558.3|10557.4|274
1613754000000|2021-02-19 17:00:00|10558.4|10557.7|10559.9|10559.2|10560.4|10559.7|10558|10557.3|277
1613754300000|2021-02-19 17:05:00|10560|10559.3|10563|10562|10563.7|10562.9|10559.7|10558.7|369
1613754600000|2021-02-19 17:10:00|10563.1|10562.1|10559.8|10558.8|10563.1|10562.1|10559.1|10558.2|310
1613754900000|2021-02-19 17:15:00|10559.7|10559|10561.2|10560.2|10563.2|10562.2|10558.2|10557.3|427
1613755200000|2021-02-19 17:20:00|10561.1|10560.4|10562.7|10561.7|10563|10562.3|10560.2|10559.4|374
1613755500000|2021-02-19 17:25:00|10562.8|10561.8|10564.3|10563.6|10564.7|10563.9|10562.3|10561.3|385
1613755800000|2021-02-19 17:30:00|10564.2|10563.5|10564.9|10564.2|10565.3|10564.5|10563.2|10562.4|228
1613756100000|2021-02-19 17:35:00|10565|10564.3|10562.3|10561.3|10565.2|10564.5|10561.9|10561|293
1613756400000|2021-02-19 17:40:00|10562.2|10561.5|10563|10562|10563|10562.2|10561.4|10560.6|314
1613756700000|2021-02-19 17:45:00|10563.1|10562.1|10562|10561.3|10563.2|10562.4|10561.2|10560.4|253
1613757000000|2021-02-19 17:50:00|10561.9|10561.2|10559.9|10559.2|10562.2|10561.5|10559.2|10558.3|246
1613757300000|2021-02-19 17:55:00|10559.8|10559.1|10543.8|10542.8|10559.9|10559.2|10540.9|10539.9|990
1613757600000|2021-02-19 18:00:00|10543.7|10542.7|10550.4|10549.4|10550.6|10549.7|10543.7|10542.7|433
1613757900000|2021-02-19 18:05:00|10550.5|10549.5|10554.3|10553.6|10554.4|10553.6|10549|10548.2|399
1613758200000|2021-02-19 18:10:00|10554.5|10553.5|10556.4|10555.4|10557.3|10556.4|10552.1|10551.1|571
1613758500000|2021-02-19 18:15:00|10556.5|10555.5|10557.6|10556.6|10557.9|10556.9|10554.6|10553.7|378
1613758800000|2021-02-19 18:20:00|10557.5|10556.8|10557.6|10556.6|10559.5|10558.5|10556.7|10555.8|428
1613759100000|2021-02-19 18:25:00|10557.5|10556.5|10559.8|10559.1|10559.9|10559.2|10555.9|10554.9|310
1613759400000|2021-02-19 18:30:00|10559.7|10559|10561|10560|10561.1|10560.2|10556.7|10555.8|377
1613759700000|2021-02-19 18:35:00|10561.1|10560.1|10559.2|10558.5|10561.6|10560.7|10558.4|10557.7|471
1613760000000|2021-02-19 18:40:00|10559.1|10558.4|10560.8|10559.8|10561.4|10560.4|10559|10558.2|283
1613760300000|2021-02-19 18:45:00|10560.9|10559.9|10561.7|10560.7|10562.1|10561.2|10559.4|10558.5|241
1613760600000|2021-02-19 18:50:00|10561.5|10560.8|10558.8|10557.8|10562|10561.3|10558.4|10557.4|256
1613760900000|2021-02-19 18:55:00|10558.6|10557.9|10555|10554.3|10559.1|10558.3|10554.6|10553.8|329
1613761200000|2021-02-19 19:00:00|10555.1|10554.1|10553.5|10552.8|10557.1|10556.2|10553.3|10552.4|288
1613761500000|2021-02-19 19:05:00|10553.6|10552.9|10555|10554.3|10555.8|10554.8|10551.9|10550.9|271
1613761800000|2021-02-19 19:10:00|10554.9|10554.2|10553.3|10552.6|10555.1|10554.4|10553.1|10552.3|131
1613762100000|2021-02-19 19:15:00|10553.2|10552.5|10551.5|10550.8|10555.5|10554.5|10551.3|10550.6|194
1613762400000|2021-02-19 19:20:00|10551.4|10550.7|10551.9|10550.9|10553.1|10552.3|10551.4|10550.5|211
1613762700000|2021-02-19 19:25:00|10551.8|10551.1|10550.9|10550.2|10553.5|10552.7|10550.8|10550|182
1613763000000|2021-02-19 19:30:00|10551|10550.3|10552.3|10551.3|10553.8|10552.8|10550.9|10550|236
1613763300000|2021-02-19 19:35:00|10552.2|10551.2|10552.9|10552.2|10553.2|10552.4|10551.8|10551|127
1613763600000|2021-02-19 19:40:00|10553|10552|10551.5|10550.8|10553.1|10552.2|10551.3|10550.3|144
1613763900000|2021-02-19 19:45:00|10551.4|10550.7|10550.8|10550.1|10551.6|10550.8|10550.3|10549.4|170
1613764200000|2021-02-19 19:50:00|10550.7|10550|10550.2|10549.2|10551.2|10550.4|10548.7|10548|244
1613764500000|2021-02-19 19:55:00|10550|10549|10549.3|10548.6|10550.7|10549.8|10548.7|10547.8|207
1613764800000|2021-02-19 20:00:00|10549.4|10548.7|10545.8|10544.8|10549.6|10548.8|10544.6|10543.7|235
1613765100000|2021-02-19 20:05:00|10545.9|10544.9|10545|10544|10546.1|10545.2|10544|10543.2|168
1613765400000|2021-02-19 20:10:00|10544.9|10543.9|10544.8|10544.1|10545|10544.2|10544.1|10543.2|138
1613765700000|2021-02-19 20:15:00|10545.1|10544|10544.3|10543.3|10545.1|10544.3|10542.5|10541.7|149
1613766000000|2021-02-19 20:20:00|10544.5|10543.6|10545.4|10544.7|10545.6|10544.7|10543.9|10543.1|213
1613766300000|2021-02-19 20:25:00|10545.6|10544.9|10544.2|10543.2|10546.2|10545.4|10543.8|10543|218
1613766600000|2021-02-19 20:30:00|10544.3|10543.3|10545.9|10545.2|10546.1|10545.4|10544.3|10543.3|140
1613766900000|2021-02-19 20:35:00|10546|10545.3|10547.2|10546.5|10547.5|10546.5|10545.9|10545.1|95
1613767200000|2021-02-19 20:40:00|10547.1|10546.4|10546.6|10545.6|10547.3|10546.5|10546.3|10545.5|105
1613767500000|2021-02-19 20:45:00|10546.7|10545.7|10546.5|10545.8|10547.7|10546.9|10545.8|10544.9|187
1613767800000|2021-02-19 20:50:00|10546.7|10546|10546.7|10545.7|10546.8|10546.1|10545.3|10544.4|200
1613768100000|2021-02-19 20:55:00|10546.6|10545.6|10546.5|10545.8|10547.7|10546.9|10545.8|10545.1|246
1613768400000|2021-02-19 21:00:00|10546.7|10545.7|10547.9|10546.9|10548.3|10547.3|10545.9|10545.1|301
1613768700000|2021-02-19 21:05:00|10548|10547|10547.3|10546.3|10548.1|10547.1|10547|10546|158
1613769000000|2021-02-19 21:10:00|10547.2|10546.5|10547.3|10546.3|10547.8|10546.8|10547.1|10546.1|85
1613769300000|2021-02-19 21:15:00|10547.2|10546.2|10546.8|10545.8|10547.9|10546.9|10546.5|10545.8|94
1613769600000|2021-02-19 21:20:00|10546.4|10545.4|10545.5|10544.5|10546.8|10545.8|10545.1|10544.1|104
1613769900000|2021-02-19 21:25:00|10545.4|10544.4|10545|10544|10545.6|10544.6|10544.5|10543.5|121
1613770200000|2021-02-19 21:30:00|10544.9|10543.9|10545.6|10544.9|10546.1|10545.1|10544.8|10543.8|122
1613770500000|2021-02-19 21:35:00|10545.5|10544.8|10545.8|10545.1|10546.3|10545.5|10545.5|10544.5|93
1613770800000|2021-02-19 21:40:00|10546.2|10545.2|10545.9|10544.9|10546.4|10545.4|10545.8|10544.8|128
1613771100000|2021-02-19 21:45:00|10546|10545|10544.9|10543.9|10546.5|10545.5|10544.5|10543.5|250
1613771400000|2021-02-19 21:50:00|10544.8|10543.8|10542.6|10541.6|10545.2|10544.2|10542.4|10541.4|220
1613771700000|2021-02-19 21:55:00|10542.5|10541.5|10543.3|10542.3|10548|10542.7|10541.9|10539.2|226
1613941200000|2021-02-21 21:00:00|10545.1|10534.8|10549.8|10537.8|10550.5|10538.5|10545|10534.8|8
1613941500000|2021-02-21 21:05:00|10550.5|10538.5|10549.8|10537.8|10550.5|10538.5|10549.8|10537.8|6
1613941800000|2021-02-21 21:10:00|10544.9|10534.8|10554.8|10542.8|10554.8|10542.8|10544.9|10534.8|9
1613942100000|2021-02-21 21:15:00|10549.8|10537.8|10543.8|10537|10554.8|10542.8|10542.5|10533.9|38
1613942400000|2021-02-21 21:20:00|10542.7|10536.2|10542.6|10536|10544.9|10537.2|10542.5|10534.6|39
1613942700000|2021-02-21 21:25:00|10543.5|10537|10538|10536|10544.9|10537.2|10536.8|10532.7|63
1613943000000|2021-02-21 21:30:00|10537.3|10535.3|10542.6|10531.7|10545.1|10536.1|10537.2|10529.4|57
1613943300000|2021-02-21 21:35:00|10545.6|10534.6|10542.7|10534.4|10546.1|10535.7|10542.6|10531.3|39
1613943600000|2021-02-21 21:40:00|10543.3|10535.2|10542.7|10535.4|10545.2|10536.5|10542.5|10533.3|33
1613943900000|2021-02-21 21:45:00|10544|10536.4|10543.2|10536|10545.2|10536.5|10542.5|10533.7|45
1613944200000|2021-02-21 21:50:00|10544|10536.4|10542.2|10540.2|10544.8|10540.9|10541.5|10533.7|42
1613944500000|2021-02-21 21:55:00|10541.9|10539.9|10541.7|10539.7|10543|10540.2|10541|10536.1|34
1613944800000|2021-02-21 22:00:00|10542|10540|10541.9|10539.9|10543.7|10540.9|10541|10537|42
1613945100000|2021-02-21 22:05:00|10543.9|10537.1|10546.9|10541.7|10555.4|10544.6|10543.9|10537.1|118
1613945400000|2021-02-21 22:10:00|10547|10541.6|10552.3|10544.7|10554.7|10545.2|10545.9|10539.4|71
1613945700000|2021-02-21 22:15:00|10552.4|10541.3|10552.1|10546.8|10555.3|10547.9|10549.9|10541.1|104
1613946000000|2021-02-21 22:20:00|10551.5|10546.1|10549.8|10547.8|10551.5|10547.9|10549.7|10545.6|26
1613946300000|2021-02-21 22:25:00|10549.7|10547.7|10549.8|10547.8|10550.9|10547.8|10549.3|10545.6|18
1613946600000|2021-02-21 22:30:00|10550.9|10545.6|10548.8|10541.2|10550.9|10547.8|10546.2|10541.2|19
1613946900000|2021-02-21 22:35:00|10546.2|10544.2|10549.5|10544.4|10553.8|10544.4|10545.3|10539.2|71
1613947200000|2021-02-21 22:40:00|10549.6|10544.3|10549.1|10547.1|10550.6|10547.1|10548.9|10541.4|31
1613947500000|2021-02-21 22:45:00|10549|10547|10549.1|10544.9|10550.2|10547|10547.1|10543.8|147
1613947800000|2021-02-21 22:50:00|10549.5|10544.5|10553.1|10547.1|10558.5|10552.5|10548.6|10544.3|438
1613948100000|2021-02-21 22:55:00|10552.9|10546.9|10553.3|10548.4|10555.2|10549.2|10551.5|10545.5|284
1613948400000|2021-02-21 23:00:00|10553.1|10548.7|10553.6|10552.6|10553.8|10552.8|10550.3|10547.8|484
1613948700000|2021-02-21 23:05:00|10553.4|10552.4|10553.4|10552.4|10554|10552.8|10551.7|10550.7|346
1613949000000|2021-02-21 23:10:00|10553.5|10552.5|10556|10555|10556.2|10555.2|10553.5|10552.5|340
1613949300000|2021-02-21 23:15:00|10556.1|10555.1|10559|10558|10559.6|10558.6|10556|10555|325
1613949600000|2021-02-21 23:20:00|10559.1|10558.1|10560.4|10559.4|10562.9|10561.9|10559|10558|234
1613949900000|2021-02-21 23:25:00|10560.5|10559.5|10559.9|10558.9|10560.8|10559.8|10557.3|10556.3|273
1613950200000|2021-02-21 23:30:00|10559.8|10558.8|10557|10556|10562.6|10561.6|10556.8|10556|310
1613950500000|2021-02-21 23:35:00|10556.9|10555.9|10557.1|10556.1|10557.5|10556.5|10556.1|10555.1|245
1613950800000|2021-02-21 23:40:00|10557.4|10556.4|10554.7|10553.7|10557.6|10556.6|10554.5|10553.5|345
1613951100000|2021-02-21 23:45:00|10554.5|10553.5|10553.4|10552.4|10555|10554|10550.5|10549.5|421
1613951400000|2021-02-21 23:50:00|10553.3|10552.3|10552.8|10551.8|10554|10553|10551.5|10550.5|298
1613951700000|2021-02-21 23:55:00|10552.7|10551.7|10554.3|10553.3|10554.3|10553.4|10550.8|10549.8|274
1613952000000|2021-02-22 00:00:00|10554.1|10553.1|10550.8|10549.8|10555.3|10554.3|10550.2|10549.2|411
1613952300000|2021-02-22 00:05:00|10550.9|10549.9|10546.4|10545.4|10552.6|10551.7|10546.2|10545.2|380
1613952600000|2021-02-22 00:10:00|10546.3|10545.6|10546.9|10545.9|10549|10548|10545.9|10545.1|342
1613952900000|2021-02-22 00:15:00|10546.8|10545.8|10547.1|10546.1|10548.9|10547.9|10546|10545.1|269
1613953200000|2021-02-22 00:20:00|10547|10546|10547.8|10546.8|10547.9|10547|10545.1|10544.3|270
1613953500000|2021-02-22 00:25:00|10547.7|10546.7|10550|10549|10550.3|10549.3|10547.7|10546.7|248
1613953800000|2021-02-22 00:30:00|10550.1|10549.1|10546.8|10545.8|10550.7|10549.8|10545.3|10544.3|404
1613954100000|2021-02-22 00:35:00|10546.7|10545.7|10545.2|10544.2|10548.6|10547.9|10545|10544.1|283
1613954400000|2021-02-22 00:40:00|10545.1|10544.1|10545.5|10544.8|10546.2|10545.2|10545|10544.1|195
1613954700000|2021-02-22 00:45:00|10545.6|10544.9|10547.7|10546.7|10548.9|10547.9|10545.6|10544.7|329
1613955000000|2021-02-22 00:50:00|10547.8|10546.8|10548.1|10547.1|10551.5|10550.5|10546|10545.2|494
1613955300000|2021-02-22 00:55:00|10548.3|10547.3|10546.1|10545.1|10548.8|10547.8|10545.5|10544.7|433
1613955600000|2021-02-22 01:00:00|10546|10545|10547.9|10546.9|10549|10548.1|10543.3|10542.3|490
1613955900000|2021-02-22 01:05:00|10548|10547|10550.2|10549.2|10551|10550.1|10547.6|10546.7|304
1613956200000|2021-02-22 01:10:00|10550.3|10549.3|10547.7|10547|10550.3|10549.3|10547.7|10547|307
1613956500000|2021-02-22 01:15:00|10547.6|10546.9|10548.3|10547.3|10549.2|10548.4|10547.3|10546.6|377
1613956800000|2021-02-22 01:20:00|10548.2|10547.2|10551.5|10550.5|10553.4|10552.4|10548.2|10547.2|519
1613957100000|2021-02-22 01:25:00|10551.4|10550.4|10549.6|10548.6|10552.4|10551.4|10549.2|10548.2|388
1613957400000|2021-02-22 01:30:00|10549.5|10548.5|10551.9|10550.9|10552.1|10551.3|10548.4|10547.4|341
1613957700000|2021-02-22 01:35:00|10551.6|10550.8|10552.6|10551.6|10552.9|10552.1|10550.6|10549.6|285
1613958000000|2021-02-22 01:40:00|10552.5|10551.5|10552.7|10551.7|10553.1|10552.1|10551.2|10550.4|305
1613958300000|2021-02-22 01:45:00|10552.8|10551.8|10555|10554.3|10555.2|10554.4|10551.4|10550.6|403
1613958600000|2021-02-22 01:50:00|10555.1|10554.4|10557.2|10556.5|10557.6|10556.7|10554.2|10553.2|450
1613958900000|2021-02-22 01:55:00|10557.4|10556.4|10559.1|10558.1|10560|10559.2|10557.2|10556.2|475
1613959200000|2021-02-22 02:00:00|10559.2|10558.2|10561.5|10560.5|10562.2|10561.4|10558|10557|434
1613959500000|2021-02-22 02:05:00|10561.3|10560.6|10569.3|10568.3|10570.4|10569.5|10561.3|10560.4|495
1613959800000|2021-02-22 02:10:00|10569.1|10568.1|10567.1|10566.1|10570.8|10570|10566.2|10565.3|482
1613960100000|2021-02-22 02:15:00|10567.2|10566.2|10570.5|10569.5|10574.3|10573.4|10567.1|10566.1|567
1613960400000|2021-02-22 02:20:00|10570.4|10569.4|10567.2|10566.2|10570.7|10569.8|10565.3|10564.4|425
1613960700000|2021-02-22 02:25:00|10567.3|10566.3|10567|10566.3|10567.8|10567.1|10565.9|10564.9|400
1613961000000|2021-02-22 02:30:00|10566.9|10566.2|10565.3|10564.3|10567.3|10566.4|10564|10563.2|464
1613961300000|2021-02-22 02:35:00|10565.2|10564.2|10563.9|10563.2|10566.1|10565.3|10563.7|10563|309
1613961600000|2021-02-22 02:40:00|10564|10563.3|10563.5|10562.5|10565.6|10564.9|10563.1|10562.4|287
1613961900000|2021-02-22 02:45:00|10563.4|10562.4|10561.2|10560.5|10564.5|10563.6|10561|10560.1|568
1613962200000|2021-02-22 02:50:00|10561.3|10560.6|10561.2|10560.5|10563.1|10562.3|10560.5|10559.8|366
1613962500000|2021-02-22 02:55:00|10561.3|10560.3|10562.1|10561.4|10562.6|10561.7|10561|10560.1|264
1613962800000|2021-02-22 03:00:00|10562|10561.3|10559.7|10559|10562.1|10561.4|10558.5|10557.7|315
1613963100000|2021-02-22 03:05:00|10559.6|10558.9|10558.5|10557.8|10560.5|10559.7|10558.2|10557.5|287
1613963400000|2021-02-22 03:10:00|10558.3|10557.6|10559.1|10558.4|10559.5|10558.6|10556.4|10555.6|332
1613963700000|2021-02-22 03:15:00|10559|10558.3|10559.7|10559|10560.3|10559.6|10558.8|10558|238
1613964000000|2021-02-22 03:20:00|10559.6|10558.9|10561|10560|10561.4|10560.5|10559.6|10558.9|200
1613964300000|2021-02-22 03:25:00|10560.9|10559.9|10564.5|10563.5|10564.9|10564|10560.6|10559.8|298
1613964600000|2021-02-22 03:30:00|10564.6|10563.6|10564.6|10563.9|10564.8|10564|10561.2|10560.2|340
1613964900000|2021-02-22 03:35:00|10564.7|10564|10563.5|10562.8|10566.4|10565.6|10563.4|10562.7|275
1613965200000|2021-02-22 03:40:00|10563.6|10562.9|10564.3|10563.6|10564.9|10564.1|10563.1|10562.3|228
1613965500000|2021-02-22 03:45:00|10564.2|10563.5|10565|10564.3|10565.3|10564.6|10563.8|10563.1|237
1613965800000|2021-02-22 03:50:00|10564.9|10564.2|10564.1|10563.1|10565|10564.2|10563.3|10562.3|215
1613966100000|2021-02-22 03:55:00|10564.2|10563.2|10564.7|10564|10564.9|10564.1|10563.1|10562.2|237
1613966400000|2021-02-22 04:00:00|10564.9|10564.2|10563.7|10562.7|10565|10564.3|10563.3|10562.4|282
1613966700000|2021-02-22 04:05:00|10563.8|10562.8|10564.8|10564.1|10565.1|10564.2|10563.4|10562.5|199
1613967000000|2021-02-22 04:10:00|10564.7|10564|10565.5|10564.8|10567.2|10566.4|10564.7|10563.8|233
1613967300000|2021-02-22 04:15:00|10565.4|10564.7|10564.5|10563.8|10565.7|10564.8|10563.9|10563|220
1613967600000|2021-02-22 04:20:00|10564.4|10563.7|10564.8|10564.1|10565.6|10564.8|10564.1|10563.2|185
1613967900000|2021-02-22 04:25:00|10564.6|10563.9|10561.7|10561|10565.3|10564.4|10561.7|10560.8|331
1613968200000|2021-02-22 04:30:00|10561.8|10561.1|10562.9|10562.2|10564.8|10563.9|10561.7|10560.9|274
1613968500000|2021-02-22 04:35:00|10563.2|10562.5|10564|10563.3|10564|10563.3|10562.2|10561.4|318
1613968800000|2021-02-22 04:40:00|10563.9|10563.2|10564.8|10563.8|10565|10564.3|10563.2|10562.3|189
1613969100000|2021-02-22 04:45:00|10564.9|10563.9|10566.3|10565.3|10566.8|10566|10564.8|10563.8|226
1613969400000|2021-02-22 04:50:00|10566.2|10565.5|10568.3|10567.3|10568.7|10567.8|10565.1|10564.1|287
1613969700000|2021-02-22 04:55:00|10568.2|10567.5|10568.8|10567.8|10568.9|10568.1|10567.6|10566.7|211
1613970000000|2021-02-22 05:00:00|10568.9|10567.9|10566.9|10566.2|10568.9|10567.9|10566.1|10565.4|244
1613970300000|2021-02-22 05:05:00|10566.8|10566.1|10567.8|10567.1|10568|10567.2|10566.6|10565.8|215
1613970600000|2021-02-22 05:10:00|10567.7|10567|10566.3|10565.3|10568.1|10567.3|10566.1|10565.2|234
1613970900000|2021-02-22 05:15:00|10566.4|10565.4|10566|10565.3|10566.7|10566|10564.9|10564.1|233
1613971200000|2021-02-22 05:20:00|10566.1|10565.4|10566.4|10565.4|10567.1|10566.3|10566|10565.3|219
1613971500000|2021-02-22 05:25:00|10566.3|10565.3|10567|10566.3|10567.1|10566.3|10565.3|10564.5|194
1613971800000|2021-02-22 05:30:00|10566.9|10566.2|10566.2|10565.5|10567.7|10566.9|10566.1|10565.4|207
1613972100000|2021-02-22 05:35:00|10566.4|10565.7|10565.8|10564.8|10566.8|10566.1|10565.5|10564.7|175
1613972400000|2021-02-22 05:40:00|10565.9|10564.9|10565.7|10565|10565.9|10565|10564.5|10563.6|185
1613972700000|2021-02-22 05:45:00|10565.8|10565.1|10565.2|10564.5|10566.4|10565.5|10564.8|10564|154
1613973000000|2021-02-22 05:50:00|10565.1|10564.4|10565.2|10564.5|10565.9|10565.1|10564.7|10564|270
1613973300000|2021-02-22 05:55:00|10565|10564.3|10566.1|10565.4|10567|10566.2|10564.3|10563.6|235
1613973600000|2021-02-22 06:00:00|10566|10565.3|10563.6|10562.9|10566.1|10565.4|10563.6|10562.9|280
1613973900000|2021-02-22 06:05:00|10563.7|10563|10564.8|10564.1|10565.3|10564.5|10563.4|10562.6|220
1613974200000|2021-02-22 06:10:00|10564.9|10564.2|10564|10563.3|10566.3|10565.6|10563.6|10562.8|273
1613974500000|2021-02-22 06:15:00|10564.1|10563.1|10564|10563.3|10565.1|10564.3|10563.4|10562.5|254
1613974800000|2021-02-22 06:20:00|10564.2|10563.2|10564.3|10563.3|10564.6|10563.9|10563.7|10562.8|133
1613975100000|2021-02-22 06:25:00|10564.4|10563.4|10564.3|10563.6|10564.6|10563.9|10563.6|10562.7|171
1613975400000|2021-02-22 06:30:00|10564.5|10563.8|10564.2|10563.5|10564.5|10563.8|10562.9|10562.2|176
1613975700000|2021-02-22 06:35:00|10564.3|10563.6|10564|10563|10564.9|10564.1|10563.1|10562.2|200
1613976000000|2021-02-22 06:40:00|10564.1|10563.1|10565.7|10565|10566.1|10565.4|10563.8|10563|183
1613976300000|2021-02-22 06:45:00|10565.5|10564.8|10566.3|10565.6|10566.9|10566.2|10565.1|10564.4|188
1613976600000|2021-02-22 06:50:00|10566.4|10565.7|10567.7|10566.7|10567.9|10567|10566.2|10565.4|185
1613976900000|2021-02-22 06:55:00|10567.6|10566.6|10566.8|10565.8|10567.6|10566.7|10566.4|10565.7|173
1613977200000|2021-02-22 07:00:00|10567|10566|10568.9|10568.2|10570.3|10569.4|10565.9|10565.1|344
1613977500000|2021-02-22 07:05:00|10568.8|10568.1|10570.6|10569.6|10570.9|10570|10568.1|10567.2|476
1613977800000|2021-02-22 07:10:00|10570.7|10569.7|10570|10569.3|10571.1|10570.1|10568|10567.2|474
1613978100000|2021-02-22 07:15:00|10569.9|10569.2|10571.9|10570.9|10573.4|10572.5|10569.4|10568.5|379
1613978400000|2021-02-22 07:20:00|10572|10571|10574.4|10573.4|10575|10574|10571.5|10570.6|407
1613978700000|2021-02-22 07:25:00|10573.9|10573.2|10574.8|10574.1|10576.8|10575.8|10572.2|10571.2|422
1613979000000|2021-02-22 07:30:00|10575.1|10574.4|10577|10576|10577.5|10576.6|10573.8|10573.1|471
1613979300000|2021-02-22 07:35:00|10576.9|10575.9|10576.3|10575.6|10577.2|10576.3|10576.2|10575.4|255
1613979600000|2021-02-22 07:40:00|10576.4|10575.7|10576.9|10576.2|10577.5|10576.7|10575.1|10574.4|266
1613979900000|2021-02-22 07:45:00|10577.1|10576.4|10579.8|10579.1|10580.4|10579.7|10575.6|10574.9|494
1613980200000|2021-02-22 07:50:00|10579.7|10579|10579.2|10578.5|10580.1|10579.4|10577.9|10577.2|316
1613980500000|2021-02-22 07:55:00|10579.1|10578.4|10582.4|10581.4|10583|10582.2|10578.7|10578|415
1613980800000|2021-02-22 08:00:00|10582.2|10581.2|10578.4|10577.7|10582.2|10581.2|10577|10576.1|493
1613981100000|2021-02-22 08:05:00|10578.5|10577.8|10577.2|10576.5|10579.8|10579.1|10576.9|10576.2|426
1613981400000|2021-02-22 08:10:00|10577.3|10576.6|10576.2|10575.2|10577.9|10577.2|10575.1|10574.4|462
1613981700000|2021-02-22 08:15:00|10576.1|10575.1|10580.3|10579.3|10580.8|10580|10575.1|10574.4|530
1613982000000|2021-02-22 08:20:00|10580.2|10579.2|10578.4|10577.7|10580.5|10579.8|10577.6|10576.8|431
1613982300000|2021-02-22 08:25:00|10578.3|10577.6|10580.9|10580.2|10581.2|10580.3|10578|10577.3|435
1613982600000|2021-02-22 08:30:00|10580.8|10580.1|10582.2|10581.5|10582.5|10581.7|10579|10578.2|545
1613982900000|2021-02-22 08:35:00|10582.1|10581.4|10581.6|10580.9|10582.7|10581.8|10580.4|10579.7|435
1613983200000|2021-02-22 08:40:00|10581.7|10581|10582.9|10582.2|10583.6|10582.7|10580.8|10580.1|405
1613983500000|2021-02-22 08:45:00|10583|10582.3|10583|10582.3|10585|10584.2|10582|10581.3|312
1613983800000|2021-02-22 08:50:00|10582.9|10582.2|10580.7|10580|10584.2|10583.4|10580.1|10579.3|311
1613984100000|2021-02-22 08:55:00|10580.6|10579.9|10577.3|10576.6|10580.6|10579.9|10576.5|10575.6|386
1613984400000|2021-02-22 09:00:00|10577.4|10576.7|10579.4|10578.7|10580.1|10579.2|10575.3|10574.6|477
1613984700000|2021-02-22 09:05:00|10579.3|10578.6|10578.7|10578|10579.3|10578.6|10576.4|10575.7|374
1613985000000|2021-02-22 09:10:00|10578.8|10578.1|10580.9|10579.9|10581.5|10580.6|10578.6|10577.7|357
1613985300000|2021-02-22 09:15:00|10580.8|10579.8|10580.4|10579.7|10582|10581.2|10579.6|10578.8|332
1613985600000|2021-02-22 09:20:00|10580.2|10579.5|10580.1|10579.4|10580.8|10580|10578.7|10577.8|306
1613985900000|2021-02-22 09:25:00|10580|10579.3|10581.3|10580.6|10581.5|10580.6|10579|10578.2|243
1613986200000|2021-02-22 09:30:00|10581.5|10580.5|10578.6|10577.6|10581.5|10580.7|10576.7|10575.9|301
1613986500000|2021-02-22 09:35:00|10578.5|10577.5|10571.5|10570.8|10578.6|10577.6|10570.3|10569.3|586
1613986800000|2021-02-22 09:40:00|10571.6|10570.9|10571.4|10570.4|10572.5|10571.7|10570.4|10569.5|340
1613987100000|2021-02-22 09:45:00|10571.3|10570.3|10568.3|10567.6|10571.4|10570.4|10566.4|10565.5|481
1613987400000|2021-02-22 09:50:00|10568.4|10567.7|10564.8|10563.8|10568.8|10568.1|10563.9|10563.2|387
1613987700000|2021-02-22 09:55:00|10564.6|10563.9|10565.4|10564.7|10566.4|10565.4|10563.3|10562.3|487
1613988000000|2021-02-22 10:00:00|10565.5|10564.8|10562.9|10561.9|10565.7|10564.9|10561.2|10560.5|419
1613988300000|2021-02-22 10:05:00|10563|10562|10563.2|10562.5|10563.8|10562.9|10562|10561.2|284
1613988600000|2021-02-22 10:10:00|10563.1|10562.4|10561.7|10561|10564.5|10563.8|10561.4|10560.7|236
1613988900000|2021-02-22 10:15:00|10561.8|10561.1|10560.2|10559.2|10562|10561.2|10559.2|10558.5|232
1613989200000|2021-02-22 10:20:00|10560|10559.3|10561.8|10561.1|10563.2|10562.5|10560|10559.3|297
1613989500000|2021-02-22 10:25:00|10561.9|10561.2|10563|10562.3|10563.2|10562.4|10561.2|10560.4|263
1613989800000|2021-02-22 10:30:00|10563.1|10562.4|10563.9|10563.2|10564.3|10563.6|10562.5|10561.8|278
1613990100000|2021-02-22 10:35:00|10563.7|10563|10563|10562.3|10564.6|10563.9|10562.6|10561.7|346
1613990400000|2021-02-22 10:40:00|10562.9|10562.2|10561.7|10561|10563.8|10562.8|10561.4|10560.6|305
1613990700000|2021-02-22 10:45:00|10561.8|10561.1|10562.8|10562.1|10563.8|10562.9|10560.9|10560|236
1613991000000|2021-02-22 10:50:00|10563|10562|10564.2|10563.2|10564.8|10564|10562.8|10562|308
1613991300000|2021-02-22 10:55:00|10564.1|10563.4|10565.7|10564.7|10566|10565.2|10563.6|10562.7|252
1613991600000|2021-02-22 11:00:00|10565.6|10564.9|10566.7|10566|10567.3|10566.6|10564.9|10564.2|282
1613991900000|2021-02-22 11:05:00|10566.6|10565.9|10564.4|10563.4|10566.7|10566|10564.2|10563.4|276
1613992200000|2021-02-22 11:10:00|10564.5|10563.5|10556.8|10556.1|10565.1|10564.4|10556.5|10555.8|306
1613992500000|2021-02-22 11:15:00|10556.9|10556.2|10558.9|10558.2|10559.6|10558.7|10556.8|10556.1|296
1613992800000|2021-02-22 11:20:00|10558.8|10558.1|10557.1|10556.4|10559.1|10558.3|10556.9|10556|228
1613993100000|2021-02-22 11:25:00|10557|10556.3|10556.1|10555.4|10557|10556.3|10553.4|10552.6|454
1613993400000|2021-02-22 11:30:00|10556|10555.3|10551.3|10550.6|10556.1|10555.4|10550.8|10550|343
1613993700000|2021-02-22 11:35:00|10551.2|10550.5|10548.2|10547.5|10552.2|10551.4|10548.2|10547.5|328
1613994000000|2021-02-22 11:40:00|10548.1|10547.4|10552.6|10551.9|10553.4|10552.7|10548|10547.3|315
1613994300000|2021-02-22 11:45:00|10552.5|10551.8|10553.3|10552.3|10553.7|10553|10551.8|10550.8|374
1613994600000|2021-02-22 11:50:00|10553.4|10552.4|10556.3|10555.3|10556.4|10555.6|10553.1|10552.3|277
1613994900000|2021-02-22 11:55:00|10556.1|10555.4|10556|10555.3|10557|10556.2|10555.4|10554.6|279
1613995200000|2021-02-22 12:00:00|10555.7|10555|10557.8|10556.8|10558.6|10557.7|10555.7|10554.9|451
1613995500000|2021-02-22 12:05:00|10557.7|10556.7|10557.5|10556.8|10557.9|10557.1|10555.1|10554.3|355
1613995800000|2021-02-22 12:10:00|10557.4|10556.7|10554.7|10554|10557.6|10556.8|10554.7|10553.8|207
1613996100000|2021-02-22 12:15:00|10554.6|10553.9|10553.3|10552.6|10555|10554.2|10552.8|10551.8|214
1613996400000|2021-02-22 12:20:00|10553.4|10552.7|10554.3|10553.3|10554.7|10553.9|10552.7|10551.8|286
1613996700000|2021-02-22 12:25:00|10554.4|10553.4|10556.4|10555.7|10557.9|10556.9|10553.5|10552.7|212
1613997000000|2021-02-22 12:30:00|10556.5|10555.8|10557.9|10556.9|10558.9|10558|10556.4|10555.5|288
1613997300000|2021-02-22 12:35:00|10558|10557.3|10559.9|10559.2|10559.9|10559.2|10557.5|10556.8|245
1613997600000|2021-02-22 12:40:00|10560|10559.3|10561|10560|10562.7|10561.9|10559.9|10559.2|329
1613997900000|2021-02-22 12:45:00|10560.9|10559.9|10557.2|10556.2|10560.9|10560.1|10556.5|10555.7|311
1613998200000|2021-02-22 12:50:00|10557.3|10556.3|10556|10555.3|10558.1|10557.3|10555.2|10554.3|297
1613998500000|2021-02-22 12:55:00|10556.1|10555.4|10555.4|10554.4|10556.9|10556.1|10554.4|10553.6|312
1613998800000|2021-02-22 13:00:00|10555.5|10554.5|10550.8|10550.1|10555.7|10554.9|10550.5|10549.8|458
1613999100000|2021-02-22 13:05:00|10550.9|10549.9|10550.9|10549.9|10552.1|10551.3|10549.7|10548.9|377
1613999400000|2021-02-22 13:10:00|10550.8|10549.8|10550.1|10549.4|10551.9|10551|10549.8|10549.1|458
1613999700000|2021-02-22 13:15:00|10549.9|10549.2|10552.1|10551.4|10553.6|10552.6|10549.8|10549.1|385
1614000000000|2021-02-22 13:20:00|10552.2|10551.5|10548.1|10547.1|10552.3|10551.6|10546.8|10546|542
1614000300000|2021-02-22 13:25:00|10548|10547|10552.2|10551.2|10552.4|10551.5|10548|10547|436
1614000600000|2021-02-22 13:30:00|10552.1|10551.4|10552.8|10552.1|10553.4|10552.6|10549.7|10548.8|412
1614000900000|2021-02-22 13:35:00|10552.7|10552|10550.7|10550|10553.8|10553.1|10547|10546.1|596
1614001200000|2021-02-22 13:40:00|10550.8|10550.1|10538.2|10537.2|10551.6|10550.8|10537.2|10536.2|619
1614001500000|2021-02-22 13:45:00|10538.1|10537.1|10533.3|10532.6|10539.4|10538.6|10533.1|10532.3|683
1614001800000|2021-02-22 13:50:00|10533.4|10532.7|10534.4|10533.7|10536.3|10535.4|10531.6|10530.8|659
1614002100000|2021-02-22 13:55:00|10534.6|10533.9|10535.6|10534.9|10536.5|10535.8|10532.5|10531.8|593
1614002400000|2021-02-22 14:00:00|10535.5|10534.8|10535.8|10535.1|10536.7|10535.9|10530.8|10529.8|672
1614002700000|2021-02-22 14:05:00|10535.9|10535.2|10534.9|10534.2|10536.2|10535.5|10533.4|10532.5|421
1614003000000|2021-02-22 14:10:00|10534.8|10534.1|10536.8|10536.1|10538.9|10538|10532.5|10531.5|508
1614003300000|2021-02-22 14:15:00|10536.9|10536.2|10538.6|10537.9|10538.6|10537.9|10534.4|10533.5|687
1614003600000|2021-02-22 14:20:00|10538.5|10537.8|10537|10536|10539.8|10539.1|10534.9|10534.1|559
1614003900000|2021-02-22 14:25:00|10537.2|10536.5|10536.4|10535.7|10538.5|10537.8|10534.7|10534|388
1614004200000|2021-02-22 14:30:00|10536.3|10535.6|10530.1|10529.1|10541.1|10540.2|10529.3|10528.3|577
1614004500000|2021-02-22 14:35:00|10530|10529|10529.9|10528.9|10531.8|10531.1|10524.5|10523.5|778
1614004800000|2021-02-22 14:40:00|10529.6|10528.8|10526.5|10525.8|10529.9|10529|10525.6|10524.7|529
1614005100000|2021-02-22 14:45:00|10526.6|10525.9|10524.1|10523.4|10529.3|10528.6|10522.1|10521.1|693
1614005400000|2021-02-22 14:50:00|10524.2|10523.5|10515.1|10514.1|10524.6|10523.8|10515.1|10514.1|590
1614005700000|2021-02-22 14:55:00|10515|10514|10513.2|10512.2|10516.1|10515.4|10510.8|10509.9|756
1614006000000|2021-02-22 15:00:00|10513.3|10512.3|10509.6|10508.9|10515.2|10514.4|10507.5|10506.7|819
1614006300000|2021-02-22 15:05:00|10509.5|10508.8|10511.7|10511|10512.6|10511.9|10507.2|10506.5|711
1614006600000|2021-02-22 15:10:00|10511.9|10510.9|10502.2|10501.5|10512.3|10511.6|10500|10499|836
1614006900000|2021-02-22 15:15:00|10502.3|10501.6|10505.2|10504.5|10505.9|10504.9|10500.5|10499.5|744
1614007200000|2021-02-22 15:20:00|10505.3|10504.6|10507|10506|10508.7|10507.8|10504.1|10503.4|572
1614007500000|2021-02-22 15:25:00|10506.9|10505.9|10505.9|10504.9|10510.9|10509.9|10505.3|10504.5|663
1614007800000|2021-02-22 15:30:00|10505.8|10504.8|10510.1|10509.4|10510.4|10509.5|10505|10504.3|607
1614008100000|2021-02-22 15:35:00|10510.2|10509.5|10503.9|10503.2|10511.5|10510.6|10503.3|10502.5|597
1614008400000|2021-02-22 15:40:00|10504|10503.3|10503|10502.3|10506.5|10505.5|10502.1|10501.4|674
1614008700000|2021-02-22 15:45:00|10502.9|10502.2|10501.1|10500.4|10505.8|10504.8|10501.1|10500.3|554
1614009000000|2021-02-22 15:50:00|10501.2|10500.5|10504.4|10503.7|10505.1|10504.2|10500.3|10499.6|520
1614009300000|2021-02-22 15:55:00|10504.5|10503.8|10507.6|10506.9|10509.6|10508.6|10502.6|10501.9|591
1614009600000|2021-02-22 16:00:00|10507.5|10506.8|10508.1|10507.4|10510|10509.3|10505.6|10504.8|555
1614009900000|2021-02-22 16:05:00|10508.2|10507.5|10508|10507.3|10509.6|10508.8|10507.2|10506.4|406
1614010200000|2021-02-22 16:10:00|10508.1|10507.4|10510|10509|10511|10510.3|10508|10507.3|413
1614010500000|2021-02-22 16:15:00|10510.1|10509.1|10511.3|10510.6|10512.5|10511.7|10509.3|10508.6|399
1614010800000|2021-02-22 16:20:00|10511.4|10510.7|10508.1|10507.4|10513|10512.2|10508|10507.1|335
1614011100000|2021-02-22 16:25:00|10507.9|10507.1|10505.9|10504.9|10509|10508.2|10504.9|10504|405
1614011400000|2021-02-22 16:30:00|10505.8|10505.2|10507|10506.3|10507.8|10506.9|10505.6|10504.8|481
1614011700000|2021-02-22 16:35:00|10506.8|10506.1|10506.7|10505.7|10507.2|10506.4|10506.3|10505.3|389
1614012000000|2021-02-22 16:40:00|10506.8|10505.8|10505.8|10505.1|10506.9|10505.9|10504.9|10504.1|349
1614012300000|2021-02-22 16:45:00|10505.9|10505.2|10504.5|10503.8|10505.9|10505.2|10502.9|10502.2|372
1614012600000|2021-02-22 16:50:00|10504.4|10503.7|10507.2|10506.5|10507.4|10506.5|10503.6|10502.7|295
1614012900000|2021-02-22 16:55:00|10507.3|10506.6|10507|10506.3|10507.5|10506.8|10506|10505.1|297
1614013200000|2021-02-22 17:00:00|10506.9|10506.2|10508.1|10507.4|10508.3|10507.6|10506.4|10505.6|290
1614013500000|2021-02-22 17:05:00|10508.2|10507.5|10503.1|10502.4|10508.2|10507.5|10503|10502.3|333
1614013800000|2021-02-22 17:10:00|10503|10502.3|10505.6|10504.9|10505.8|10505|10502.7|10502|357
1614014100000|2021-02-22 17:15:00|10505.7|10505|10504|10503.3|10505.8|10505.1|10503.7|10502.9|202
1614014400000|2021-02-22 17:20:00|10503.9|10503.2|10503.1|10502.4|10504|10503.3|10502.7|10501.8|325
1614014700000|2021-02-22 17:25:00|10503.3|10502.6|10505.2|10504.5|10506.2|10505.4|10502.7|10502|296
1614015000000|2021-02-22 17:30:00|10505.1|10504.4|10505.2|10504.5|10505.4|10504.6|10503.8|10502.9|209
1614015300000|2021-02-22 17:35:00|10505.1|10504.4|10504.7|10504|10505.9|10504.9|10503.9|10503.2|320
1614015600000|2021-02-22 17:40:00|10504.8|10503.8|10504.8|10504.1|10506.1|10505.4|10503.6|10502.9|223
1614015900000|2021-02-22 17:45:00|10504.9|10504.2|10505|10504.3|10505.7|10504.7|10503.7|10503|255
1614016200000|2021-02-22 17:50:00|10504.9|10504.2|10504.9|10504.2|10505.4|10504.4|10503.6|10502.9|236
1614016500000|2021-02-22 17:55:00|10504.8|10504.1|10505.1|10504.4|10506.6|10505.9|10504.7|10503.9|252
1614016800000|2021-02-22 18:00:00|10505.2|10504.5|10506.1|10505.1|10506.7|10505.8|10505.1|10504.4|201
1614017100000|2021-02-22 18:05:00|10506.2|10505.2|10504.9|10503.9|10506.3|10505.5|10504.2|10503.5|207
1614017400000|2021-02-22 18:10:00|10504.8|10504.1|10506.2|10505.2|10506.6|10505.8|10504.7|10503.9|224
1614017700000|2021-02-22 18:15:00|10506.1|10505.1|10505.1|10504.4|10506.2|10505.3|10504.4|10503.6|201
1614018000000|2021-02-22 18:20:00|10505.3|10504.6|10503.8|10503.1|10505.4|10504.7|10503.1|10502.3|233
1614018300000|2021-02-22 18:25:00|10503.7|10503|10504.7|10504|10504.9|10504.1|10503.7|10502.9|171
1614018600000|2021-02-22 18:30:00|10504.6|10503.9|10502.6|10501.9|10504.9|10504.1|10502.6|10501.9|264
1614018900000|2021-02-22 18:35:00|10502.4|10501.7|10503.1|10502.4|10504.3|10503.6|10502.2|10501.4|328
1614019200000|2021-02-22 18:40:00|10503|10502.3|10502.1|10501.4|10504.4|10503.5|10500.4|10499.7|302
1614019500000|2021-02-22 18:45:00|10501.8|10500.8|10502.8|10502.1|10503.3|10502.3|10500.3|10499.6|304
1614019800000|2021-02-22 18:50:00|10502.9|10502.2|10504.3|10503.6|10504.7|10504|10502.7|10502|216
1614020100000|2021-02-22 18:55:00|10504.4|10503.7|10503.8|10503.1|10504.5|10503.8|10502|10501.2|223
1614020400000|2021-02-22 19:00:00|10503.9|10503.2|10503.7|10503|10503.9|10503.2|10503.1|10502.4|184
1614020700000|2021-02-22 19:05:00|10503.6|10502.9|10502.2|10501.5|10504|10503.3|10502.2|10501.4|160
1614021000000|2021-02-22 19:10:00|10502.3|10501.6|10500.2|10499.5|10502.6|10501.9|10499.7|10498.9|161
1614021300000|2021-02-22 19:15:00|10500.3|10499.6|10501.5|10500.5|10501.8|10501.1|10499.8|10499|162
1614021600000|2021-02-22 19:20:00|10501.4|10500.7|10501.8|10501.1|10502.4|10501.7|10501.1|10500.2|219
1614021900000|2021-02-22 19:25:00|10501.7|10501|10500.3|10499.6|10501.7|10501|10500.1|10499.4|118
1614022200000|2021-02-22 19:30:00|10500.2|10499.5|10500.3|10499.6|10501.3|10500.6|10500|10499.3|120
1614022500000|2021-02-22 19:35:00|10500.4|10499.7|10501|10500.3|10501.7|10501|10499.7|10499|150
1614022800000|2021-02-22 19:40:00|10501.1|10500.4|10499.7|10498.7|10501.1|10500.4|10498.8|10498|153
1614023100000|2021-02-22 19:45:00|10499.4|10498.8|10500.3|10499.6|10500.8|10500.1|10499.3|10498.5|145
1614023400000|2021-02-22 19:50:00|10500.2|10499.5|10502.4|10501.4|10502.6|10501.8|10500|10499.2|203
1614023700000|2021-02-22 19:55:00|10502.3|10501.3|10502.2|10501.5|10502.8|10502.1|10500.7|10500|243
1614024000000|2021-02-22 20:00:00|10502.3|10501.6|10506.5|10505.5|10506.5|10505.6|10502.1|10501.3|267
1614024300000|2021-02-22 20:05:00|10506.4|10505.4|10506.6|10505.9|10507.2|10506.4|10505.7|10504.9|232
1614024600000|2021-02-22 20:10:00|10506.7|10505.7|10508.9|10507.9|10509.1|10508.2|10505.9|10504.9|207
1614024900000|2021-02-22 20:15:00|10508.8|10507.8|10507.4|10506.7|10508.8|10507.9|10506.8|10506.1|227
1614025200000|2021-02-22 20:20:00|10507.5|10506.8|10507.6|10506.9|10508|10507.2|10506.6|10505.8|248
1614025500000|2021-02-22 20:25:00|10507.2|10506.5|10506|10505.3|10507.4|10506.5|10506|10505.3|220
1614025800000|2021-02-22 20:30:00|10506.1|10505.4|10506.8|10506.1|10507.4|10506.5|10505.6|10504.9|133
1614026100000|2021-02-22 20:35:00|10506.7|10506|10507.4|10506.4|10507.4|10506.6|10506.7|10505.8|164
1614026400000|2021-02-22 20:40:00|10507.6|10506.9|10508.4|10507.4|10508.5|10507.6|10506.6|10505.7|180
1614026700000|2021-02-22 20:45:00|10508.5|10507.5|10508.4|10507.7|10509.1|10508.3|10508|10507.2|179
1614027000000|2021-02-22 20:50:00|10508.3|10507.6|10506.5|10505.5|10508.6|10507.8|10505.6|10504.7|223
1614027300000|2021-02-22 20:55:00|10506.4|10505.8|10508.5|10507.8|10508.6|10507.8|10506.1|10505.3|332
1614027600000|2021-02-22 21:00:00|10508.4|10507.7|10507.7|10507|10509.1|10508.4|10507.7|10506.9|195
1614027900000|2021-02-22 21:05:00|10507.9|10506.9|10508.3|10507.3|10509|10508.2|10507.7|10506.7|160
1614028200000|2021-02-22 21:10:00|10508.4|10507.4|10508.8|10507.8|10508.8|10508|10508.2|10507.2|131
1614028500000|2021-02-22 21:15:00|10508.9|10507.9|10508.7|10508|10509|10508.2|10508.4|10507.7|83
1614028800000|2021-02-22 21:20:00|10508.8|10507.8|10507.7|10507|10508.8|10507.8|10507.6|10506.7|68
1614029100000|2021-02-22 21:25:00|10507.8|10507.1|10507.5|10506.5|10508.1|10507.3|10507.2|10506.2|98
1614029400000|2021-02-22 21:30:00|10507.6|10506.6|10508.1|10507.1|10508.1|10507.2|10507.3|10506.3|84
1614029700000|2021-02-22 21:35:00|10508|10507|10509.2|10508.5|10509.4|10508.7|10507.9|10507|86
1614030000000|2021-02-22 21:40:00|10509.3|10508.6|10509.2|10508.2|10509.4|10508.7|10508.9|10508|85
1614030300000|2021-02-22 21:45:00|10509.3|10508.3|10508.5|10507.5|10509.4|10508.4|10508.3|10507.3|129
1614030600000|2021-02-22 21:50:00|10508.6|10507.6|10508.1|10507.1|10508.9|10508|10507.8|10506.8|133
1614030900000|2021-02-22 21:55:00|10508.2|10507.2|10508.6|10505.9|10510.1|10507.6|10507.6|10505.9|216
1614031200000|2021-02-22 22:00:00|10509.4|10505.6|10510.1|10506.1|10511.8|10507.1|10508.1|10504.4|55
1614031500000|2021-02-22 22:05:00|10510.9|10504.9|10509.5|10503.5|10512|10508.8|10507.8|10501.8|1188
1614031800000|2021-02-22 22:10:00|10509.7|10503.7|10508.2|10503.7|10511.5|10506.2|10507.2|10501.7|1461
1614032100000|2021-02-22 22:15:00|10508.3|10503.8|10507.9|10502.8|10512.1|10509.1|10507.4|10502.6|1399
1614032400000|2021-02-22 22:20:00|10508.2|10502.7|10509.1|10503.2|10509.6|10504.5|10507.7|10502.6|1331
1614032700000|2021-02-22 22:25:00|10508.9|10503.3|10509.5|10503.5|10510.2|10505.8|10508.1|10503|1459
1614033000000|2021-02-22 22:30:00|10509.7|10503.7|10507.2|10504.6|10510.5|10506.1|10507|10502.6|842
1614033300000|2021-02-22 22:35:00|10507.1|10504.7|10508.6|10504.7|10510.1|10507.1|10506.5|10502.8|662
1614033600000|2021-02-22 22:40:00|10508.7|10504.4|10507.7|10505.3|10510.4|10506.4|10507.1|10502.9|1013
1614033900000|2021-02-22 22:45:00|10507.8|10505.2|10508.2|10505.8|10509.4|10506.5|10505.9|10502.9|1425
1614034200000|2021-02-22 22:50:00|10507.9|10505.6|10507.9|10504.6|10508.5|10505.9|10505.2|10502.1|663
1614034500000|2021-02-22 22:55:00|10507.7|10505|10507.9|10505.3|10508.5|10505.7|10505|10503.4|456
1614034800000|2021-02-22 23:00:00|10507.8|10505.2|10507.9|10506.9|10508.4|10507.2|10505.8|10504.5|223
1614035100000|2021-02-22 23:05:00|10508|10507|10500.1|10499.1|10508.1|10507.1|10499.5|10498.5|297
1614035400000|2021-02-22 23:10:00|10500.2|10499.2|10503.6|10502.6|10503.7|10502.7|10500.1|10499.1|115
1614035700000|2021-02-22 23:15:00|10503.5|10502.5|10504.1|10503.1|10504.1|10503.1|10501.7|10500.8|135
1614036000000|2021-02-22 23:20:00|10504.2|10503.2|10503.1|10502.1|10504.5|10503.5|10501.8|10500.8|106
1614036300000|2021-02-22 23:25:00|10503.2|10502.2|10500.2|10499.2|10503.8|10502.8|10499.6|10498.6|203
1614036600000|2021-02-22 23:30:00|10500.3|10499.3|10494|10493|10500.5|10499.5|10492.7|10491.7|318
1614036900000|2021-02-22 23:35:00|10494.1|10493.1|10496.1|10495.1|10496.2|10495.2|10493.9|10492.9|235
1614037200000|2021-02-22 23:40:00|10496.2|10495.2|10498.3|10497.3|10498.4|10497.5|10496.2|10495.2|169
1614037500000|2021-02-22 23:45:00|10498.2|10497.2|10500.1|10499.1|10500.9|10499.9|10498|10497|162
1614037800000|2021-02-22 23:50:00|10500.2|10499.2|10500.2|10499.2|10500.8|10499.8|10500.1|10499.1|57
1614038100000|2021-02-22 23:55:00|10500.1|10499.1|10501.4|10500.4|10501.5|10500.6|10499|10498.1|124
1614038400000|2021-02-23 00:00:00|10501.2|10500.2|10499.4|10498.7|10502.4|10501.4|10499|10498.2|294
1614038700000|2021-02-23 00:05:00|10499.3|10498.6|10502|10501|10502.1|10501.2|10498.4|10497.4|267
1614039000000|2021-02-23 00:10:00|10502.1|10501.1|10501.7|10501|10503|10502.1|10500.7|10499.9|253
1614039300000|2021-02-23 00:15:00|10501.3|10500.6|10500.5|10499.5|10501.3|10500.6|10500.2|10499.3|154
1614039600000|2021-02-23 00:20:00|10500.6|10499.6|10500.4|10499.4|10500.6|10499.6|10498.8|10497.8|159
1614039900000|2021-02-23 00:25:00|10500.5|10499.5|10502.2|10501.5|10502.7|10501.8|10499.6|10498.7|173
1614040200000|2021-02-23 00:30:00|10502.3|10501.6|10503.1|10502.1|10503.5|10502.7|10502.2|10501.3|155
1614040500000|2021-02-23 00:35:00|10503|10502|10501.9|10500.9|10503.7|10502.9|10501.7|10500.8|211
1614040800000|2021-02-23 00:40:00|10501.8|10501.1|10499.3|10498.3|10502.4|10501.5|10498.7|10497.9|221
1614041100000|2021-02-23 00:45:00|10499.2|10498.5|10496.9|10496.2|10499.9|10498.9|10496.1|10495.2|211
1614041400000|2021-02-23 00:50:00|10497|10496.3|10494.4|10493.4|10498.3|10497.3|10493.5|10492.5|381
1614041700000|2021-02-23 00:55:00|10494.3|10493.3|10494.8|10493.8|10495.5|10494.5|10492.7|10492|282
1614042000000|2021-02-23 01:00:00|10494.7|10493.7|10498.3|10497.6|10498.8|10497.9|10492.6|10491.8|402
1614042300000|2021-02-23 01:05:00|10498.4|10497.4|10500.9|10499.9|10501.9|10500.9|10498.1|10497.3|354
1614042600000|2021-02-23 01:10:00|10500.8|10499.8|10501.3|10500.3|10502.5|10501.6|10500.5|10499.6|219
1614042900000|2021-02-23 01:15:00|10501.4|10500.4|10498.6|10497.6|10502.1|10501.1|10498.5|10497.5|232
1614043200000|2021-02-23 01:20:00|10498.3|10497.3|10497.5|10496.5|10499.6|10498.7|10495.9|10495|247
1614043500000|2021-02-23 01:25:00|10497.6|10496.6|10500.2|10499.2|10500.2|10499.3|10497.2|10496.2|256
1614043800000|2021-02-23 01:30:00|10500.1|10499.1|10500.8|10499.8|10501.1|10500.1|10497.7|10496.7|351
1614044100000|2021-02-23 01:35:00|10500.7|10499.7|10497.9|10497.2|10501.2|10500.4|10497.9|10497.1|187
1614044400000|2021-02-23 01:40:00|10498|10497.3|10497.6|10496.6|10499.1|10498.3|10496.9|10496.2|248
1614044700000|2021-02-23 01:45:00|10497.7|10496.7|10494.8|10494.1|10497.7|10496.7|10494.5|10493.6|196
1614045000000|2021-02-23 01:50:00|10494.9|10493.8|10497|10496|10498|10497|10494.1|10493.1|261
1614045300000|2021-02-23 01:55:00|10496.9|10495.9|10495.9|10494.9|10497|10496.1|10495.3|10494.4|166
1614045600000|2021-02-23 02:00:00|10495.8|10494.8|10496.6|10495.6|10497|10496|10495.6|10494.7|179
1614045900000|2021-02-23 02:05:00|10496.7|10495.7|10495.2|10494.5|10496.7|10495.7|10494.6|10493.7|166
1614046200000|2021-02-23 02:10:00|10495.1|10494.4|10497.4|10496.4|10497.9|10497|10495|10494.1|184
1614046500000|2021-02-23 02:15:00|10497.1|10496.3|10497.6|10496.9|10497.8|10496.9|10496.3|10495.3|159
1614046800000|2021-02-23 02:20:00|10497.5|10496.8|10496.9|10495.9|10497.8|10496.9|10496.3|10495.4|148
1614047100000|2021-02-23 02:25:00|10497|10496|10495.9|10494.9|10497|10496|10495.4|10494.5|198
1614047400000|2021-02-23 02:30:00|10496|10495|10495.4|10494.4|10496.1|10495.1|10493.3|10492.5|183
1614047700000|2021-02-23 02:35:00|10495.5|10494.5|10494.5|10493.5|10495.5|10494.5|10494.1|10493.2|125
1614048000000|2021-02-23 02:40:00|10494.6|10493.6|10496.9|10495.9|10497.6|10496.8|10494.5|10493.6|181
1614048300000|2021-02-23 02:45:00|10496.8|10495.8|10498.1|10497.4|10498.7|10497.9|10496.5|10495.8|240
1614048600000|2021-02-23 02:50:00|10498.2|10497.5|10500.5|10499.5|10500.8|10500|10498.1|10497.4|221
1614048900000|2021-02-23 02:55:00|10500.4|10499.4|10500.9|10499.9|10501.6|10500.6|10499.9|10499|227
1614049200000|2021-02-23 03:00:00|10500.8|10499.8|10501.2|10500.5|10501.6|10500.7|10499.8|10498.9|204
1614049500000|2021-02-23 03:05:00|10501.3|10500.3|10501.2|10500.5|10501.9|10501|10500.7|10499.8|164
1614049800000|2021-02-23 03:10:00|10501.3|10500.6|10502.6|10501.6|10503.7|10502.8|10501.3|10500.6|263
1614050100000|2021-02-23 03:15:00|10502.7|10501.7|10502.8|10501.8|10503.6|10502.9|10502|10501.1|197
1614050400000|2021-02-23 03:20:00|10503|10502|10503.4|10502.7|10503.9|10503.2|10502.7|10501.7|238
1614050700000|2021-02-23 03:25:00|10503.3|10502.6|10502.3|10501.3|10503.9|10502.9|10502|10501.1|156
1614051000000|2021-02-23 03:30:00|10502.4|10501.4|10501.6|10500.9|10502.9|10502|10501.5|10500.6|117
1614051300000|2021-02-23 03:35:00|10501.7|10501|10502.9|10502.2|10503|10502.2|10501.6|10500.8|101
1614051600000|2021-02-23 03:40:00|10502.8|10502.1|10503.9|10502.9|10504|10503.3|10502.6|10501.8|139
1614051900000|2021-02-23 03:45:00|10504|10503|10503.8|10503.1|10504.1|10503.3|10503.7|10502.8|69
1614052200000|2021-02-23 03:50:00|10503.7|10503|10503.4|10502.7|10503.8|10503|10502.9|10501.9|111
1614052500000|2021-02-23 03:55:00|10503.3|10502.6|10502.7|10501.7|10504.1|10503.1|10502.7|10501.7|127
1614052800000|2021-02-23 04:00:00|10502.8|10501.8|10502.8|10502.1|10503.2|10502.4|10501.5|10500.6|139
1614053100000|2021-02-23 04:05:00|10502.9|10502.2|10503.4|10502.7|10503.9|10503.1|10502.8|10502|90
1614053400000|2021-02-23 04:10:00|10503.5|10502.8|10504.6|10503.9|10504.7|10503.9|10503.3|10502.4|120
1614053700000|2021-02-23 04:15:00|10504.5|10503.8|10505.3|10504.3|10505.3|10504.3|10504.2|10503.3|92
1614054000000|2021-02-23 04:20:00|10505.2|10504.2|10505.7|10504.7|10505.8|10505|10505|10504|114
1614054300000|2021-02-23 04:25:00|10505.5|10504.8|10504.8|10504.1|10505.7|10504.9|10504.7|10503.8|83
1614054600000|2021-02-23 04:30:00|10504.9|10504.2|10504.8|10504.1|10505.8|10504.8|10504.8|10504|114
1614054900000|2021-02-23 04:35:00|10504.9|10504.2|10504|10503.3|10505.1|10504.3|10503.9|10503.1|121
1614055200000|2021-02-23 04:40:00|10504.1|10503.1|10502|10501|10504.2|10503.3|10501.8|10501|244
1614055500000|2021-02-23 04:45:00|10502.2|10501.2|10503.9|10502.9|10504.5|10503.5|10501.8|10500.8|106
1614055800000|2021-02-23 04:50:00|10504|10503|10503.6|10502.9|10504|10503.1|10502.9|10502.1|91
1614056100000|2021-02-23 04:55:00|10503.9|10503|10501.1|10500.4|10504|10503.3|10500.8|10500|190
1614056400000|2021-02-23 05:00:00|10501.5|10500.8|10501.1|10500.4|10501.7|10500.9|10500.2|10499.4|180
1614056700000|2021-02-23 05:05:00|10501.2|10500.5|10502.7|10502|10503.3|10502.4|10501.1|10500.4|156
1614057000000|2021-02-23 05:10:00|10502.6|10501.9|10502.7|10501.7|10503.8|10502.9|10502.4|10501.6|111
1614057300000|2021-02-23 05:15:00|10502.5|10501.8|10502.5|10501.8|10503.2|10502.3|10502.4|10501.4|85
1614057600000|2021-02-23 05:20:00|10502.4|10501.4|10503.7|10502.7|10504.1|10503.2|10501.7|10500.7|115
1614057900000|2021-02-23 05:25:00|10503.8|10502.8|10502.8|10501.8|10503.8|10502.8|10502.5|10501.6|144
1614058200000|2021-02-23 05:30:00|10502.7|10502|10503.7|10502.7|10504.2|10503.3|10502.1|10501.2|149
1614058500000|2021-02-23 05:35:00|10503.8|10502.8|10503.7|10503|10504.3|10503.3|10503.5|10502.7|84
1614058800000|2021-02-23 05:40:00|10503.6|10502.9|10504|10503|10504.8|10503.8|10503.1|10502.2|203
1614059100000|2021-02-23 05:45:00|10504.1|10503.1|10505.1|10504.4|10505.7|10504.9|10503.9|10503|130
1614059400000|2021-02-23 05:50:00|10505|10504.3|10505.2|10504.2|10505.6|10504.7|10504.1|10503.4|123
1614059700000|2021-02-23 05:55:00|10505.1|10504.4|10505.4|10504.7|10506.2|10505.3|10504.4|10503.7|187
1614060000000|2021-02-23 06:00:00|10505.3|10504.6|10507.5|10506.5|10508.1|10507.1|10505.3|10504.5|200
1614060300000|2021-02-23 06:05:00|10507.4|10506.4|10509.4|10508.4|10510.4|10509.4|10507.4|10506.4|166
1614060600000|2021-02-23 06:10:00|10509.3|10508.3|10510.3|10509.6|10512|10511.1|10508.9|10508|208
1614060900000|2021-02-23 06:15:00|10510.2|10509.5|10510.9|10510.2|10511.2|10510.4|10510|10509.1|119
1614061200000|2021-02-23 06:20:00|10510.6|10509.9|10511.9|10510.9|10512|10511.1|10510.1|10509.1|166
1614061500000|2021-02-23 06:25:00|10512|10511|10510.2|10509.2|10512.4|10511.6|10510.1|10509.2|196
1614061800000|2021-02-23 06:30:00|10510.3|10509.3|10510.1|10509.4|10510.9|10510|10510|10509.1|90
1614062100000|2021-02-23 06:35:00|10510|10509.3|10509.3|10508.6|10510.5|10509.8|10509|10508.1|121
1614062400000|2021-02-23 06:40:00|10509.2|10508.5|10509.1|10508.4|10509.6|10508.8|10508.2|10507.3|206
1614062700000|2021-02-23 06:45:00|10509.2|10508.5|10510|10509|10510|10509.2|10508.6|10507.8|132
1614063000000|2021-02-23 06:50:00|10509.9|10509.2|10510.2|10509.5|10510.7|10509.7|10509.8|10508.9|163
1614063300000|2021-02-23 06:55:00|10510.3|10509.3|10509.2|10508.2|10510.3|10509.3|10509|10508.1|131
1614063600000|2021-02-23 07:00:00|10509.5|10508.5|10507.1|10506.4|10509.9|10508.9|10505.5|10504.5|410
1614063900000|2021-02-23 07:05:00|10507.2|10506.1|10515.8|10514.8|10515.9|10514.9|10506.8|10505.8|447
1614064200000|2021-02-23 07:10:00|10515.9|10514.9|10517.1|10516.1|10518.5|10517.6|10515|10514.3|485
1614064500000|2021-02-23 07:15:00|10517.2|10516.2|10516|10515.3|10517.4|10516.5|10512.8|10512.1|432
1614064800000|2021-02-23 07:20:00|10516.1|10515.4|10519.7|10519|10520|10519.1|10514.4|10513.7|374
1614065100000|2021-02-23 07:25:00|10519.6|10518.9|10517.4|10516.7|10520|10519.2|10517.1|10516.2|419
1614065400000|2021-02-23 07:30:00|10517.6|10516.6|10515.8|10515.1|10518.9|10518.1|10515.1|10514.3|337
1614065700000|2021-02-23 07:35:00|10515.7|10515|10514.3|10513.3|10516.5|10515.7|10513.1|10512.1|330
1614066000000|2021-02-23 07:40:00|10514.2|10513.2|10513.6|10512.6|10514.6|10513.8|10512.1|10511.2|279
1614066300000|2021-02-23 07:45:00|10513.7|10512.7|10512.1|10511.1|10514.4|10513.6|10510.6|10509.9|331
1614066600000|2021-02-23 07:50:00|10512|10511|10512.5|10511.8|10513.9|10513.2|10510.6|10509.8|295
1614066900000|2021-02-23 07:55:00|10512.3|10511.6|10515|10514.3|10515|10514.3|10512.2|10511.4|395
1614067200000|2021-02-23 08:00:00|10514.9|10514|10510.8|10510.1|10519.4|10518.7|10509.5|10508.7|779
1614067500000|2021-02-23 08:05:00|10510.9|10509.8|10509.7|10508.7|10513|10512.3|10509.1|10508.2|684
1614067800000|2021-02-23 08:10:00|10509.5|10508.8|10514.5|10513.8|10515.1|10514.2|10509.5|10508.8|552
1614068100000|2021-02-23 08:15:00|10514.6|10513.9|10513.6|10512.6|10515.6|10514.9|10513.4|10512.6|413
1614068400000|2021-02-23 08:20:00|10513.4|10512.7|10514.9|10514.2|10515.3|10514.5|10511.8|10510.9|349
1614068700000|2021-02-23 08:25:00|10514.8|10514.1|10517.7|10516.7|10518.1|10517.4|10514.8|10514.1|493
1614069000000|2021-02-23 08:30:00|10517.6|10516.6|10518.4|10517.7|10520.4|10519.7|10517.6|10516.6|368
1614069300000|2021-02-23 08:35:00|10518.5|10517.8|10523.5|10522.5|10526.2|10525.3|10518.4|10517.7|489
1614069600000|2021-02-23 08:40:00|10523.6|10522.6|10520.6|10519.6|10524.2|10523.3|10519.1|10518.1|403
1614069900000|2021-02-23 08:45:00|10520.2|10519.5|10520.7|10520|10523.1|10522.4|10520.2|10519.3|390
1614070200000|2021-02-23 08:50:00|10520.5|10519.8|10522.9|10522.2|10523.4|10522.6|10520.2|10519.4|351
1614070500000|2021-02-23 08:55:00|10523|10522.3|10520.1|10519.1|10523.3|10522.6|10520|10519.1|396
1614070800000|2021-02-23 09:00:00|10519.9|10519.2|10519|10518.3|10520.4|10519.6|10517.3|10516.6|480
1614071100000|2021-02-23 09:05:00|10519.1|10518.4|10522.1|10521.1|10523.2|10522.5|10517.9|10517.2|514
1614071400000|2021-02-23 09:10:00|10522|10521|10525|10524.3|10525.9|10525.1|10521.5|10520.7|387
1614071700000|2021-02-23 09:15:00|10524.7|10523.7|10523.9|10523.2|10525.5|10524.8|10523.3|10522.5|327
1614072000000|2021-02-23 09:20:00|10523.8|10523.1|10529.1|10528.1|10531.5|10530.7|10523.8|10523.1|563
1614072300000|2021-02-23 09:25:00|10529|10528.3|10531.6|10530.9|10532.3|10531.5|10528.3|10527.6|471
1614072600000|2021-02-23 09:30:00|10531.3|10530.6|10529.5|10528.5|10531.3|10530.6|10528|10527.3|390
1614072900000|2021-02-23 09:35:00|10529.6|10528.6|10527.2|10526.2|10530.2|10529.5|10526.6|10525.9|380
1614073200000|2021-02-23 09:40:00|10527.1|10526.4|10526.8|10526.1|10527.9|10527|10524.4|10523.7|466
1614073500000|2021-02-23 09:45:00|10526.7|10526|10528.3|10527.3|10528.8|10528.1|10525|10524.1|386
1614073800000|2021-02-23 09:50:00|10528.2|10527.2|10526.3|10525.3|10529.4|10528.7|10526|10525.2|312
1614074100000|2021-02-23 09:55:00|10526.1|10525.1|10527.9|10526.9|10528.9|10528.2|10525.6|10524.7|394
1614074400000|2021-02-23 10:00:00|10528|10527.3|10527.7|10527|10529.4|10528.5|10526|10525.1|445
1614074700000|2021-02-23 10:05:00|10527.6|10526.9|10528.7|10527.7|10529.1|10528.3|10526.3|10525.4|378
1614075000000|2021-02-23 10:10:00|10528.9|10527.9|10527.2|10526.2|10529.7|10529|10526.7|10525.8|318
1614075300000|2021-02-23 10:15:00|10527.1|10526.1|10526.8|10526.1|10529.3|10528.6|10526.6|10525.8|359
1614075600000|2021-02-23 10:20:00|10526.7|10526|10523.4|10522.4|10527.1|10526.4|10522.8|10521.9|297
1614075900000|2021-02-23 10:25:00|10523.5|10522.5|10524.6|10523.9|10525.2|10524.3|10522.7|10522|353
1614076200000|2021-02-23 10:30:00|10524.5|10523.8|10524.6|10523.9|10524.8|10523.9|10523.3|10522.6|277
1614076500000|2021-02-23 10:35:00|10524.5|10523.8|10525.6|10524.9|10526.6|10525.8|10524.5|10523.8|395
1614076800000|2021-02-23 10:40:00|10525.5|10524.8|10525|10524|10527.1|10526.3|10524.7|10523.7|338
1614077100000|2021-02-23 10:45:00|10524.9|10523.9|10523.7|10522.7|10525|10524.1|10523.3|10522.4|289
1614077400000|2021-02-23 10:50:00|10523.6|10522.9|10525.6|10524.9|10526.1|10525.2|10523.4|10522.7|252
1614077700000|2021-02-23 10:55:00|10525.7|10525|10526.8|10525.8|10526.9|10526.1|10525|10524.1|280
1614078000000|2021-02-23 11:00:00|10526.7|10525.7|10530.2|10529.5|10530.7|10529.7|10526.1|10525.3|402
1614078300000|2021-02-23 11:05:00|10530.1|10529.4|10530.1|10529.4|10531.2|10530.4|10528.5|10527.8|225
1614078600000|2021-02-23 11:10:00|10530|10529.3|10530.8|10530.1|10531|10530.3|10528.8|10528.1|344
1614078900000|2021-02-23 11:15:00|10530.7|10530|10531|10530.3|10532|10531.1|10529.3|10528.6|422
1614079200000|2021-02-23 11:20:00|10531.1|10530.4|10529.9|10529.2|10531.6|10530.7|10528.3|10527.4|378
1614079500000|2021-02-23 11:25:00|10530|10529.3|10529.8|10529.1|10530.4|10529.7|10528.4|10527.6|266
1614079800000|2021-02-23 11:30:00|10529.7|10529|10528.5|10527.8|10530.7|10529.8|10527.7|10526.9|299
1614080100000|2021-02-23 11:35:00|10528.6|10527.9|10527.7|10526.7|10529.9|10529.2|10527.3|10526.6|203
1614080400000|2021-02-23 11:40:00|10527.8|10526.8|10527.2|10526.5|10528.8|10528.1|10526.9|10526.2|275
1614080700000|2021-02-23 11:45:00|10527.1|10526.4|10526.8|10525.8|10527.5|10526.7|10525.7|10525|366
1614081000000|2021-02-23 11:50:00|10526.7|10525.7|10524|10523|10527.2|10526.5|10523.6|10522.7|264
1614081300000|2021-02-23 11:55:00|10523.9|10523.2|10524.9|10524.2|10525.6|10524.7|10523.1|10522.4|285
1614081600000|2021-02-23 12:00:00|10525|10524.3|10525.3|10524.6|10526.1|10525.3|10524|10523.2|295
1614081900000|2021-02-23 12:05:00|10525.2|10524.5|10521|10520.3|10525.2|10524.5|10520.7|10519.9|357
1614082200000|2021-02-23 12:10:00|10521.1|10520.4|10519.5|10518.8|10521.3|10520.5|10519.2|10518.4|288
1614082500000|2021-02-23 12:15:00|10519.6|10518.6|10520.7|10520|10521.4|10520.6|10518.1|10517.3|333
1614082800000|2021-02-23 12:20:00|10520.6|10519.9|10521.4|10520.4|10523|10522.1|10520.3|10519.4|203
1614083100000|2021-02-23 12:25:00|10521.5|10520.5|10522.1|10521.1|10523.2|10522.2|10521.3|10520.4|240
1614083400000|2021-02-23 12:30:00|10522.2|10521.2|10523.8|10523.1|10524.3|10523.5|10521.3|10520.6|229
1614083700000|2021-02-23 12:35:00|10523.9|10523.2|10525.8|10525.1|10526.5|10525.8|10523.5|10522.7|246
1614084000000|2021-02-23 12:40:00|10525.7|10525|10527|10526|10528.7|10527.8|10525.5|10524.7|282
1614084300000|2021-02-23 12:45:00|10527.1|10526.1|10529.2|10528.2|10529.5|10528.7|10526.9|10526|279
1614084600000|2021-02-23 12:50:00|10528.8|10528.1|10527.3|10526.6|10529.4|10528.6|10527.2|10526.3|273
1614084900000|2021-02-23 12:55:00|10527.2|10526.5|10532.6|10531.9|10536.1|10535.2|10526.7|10526|502
1614085200000|2021-02-23 13:00:00|10532.3|10531.6|10535.7|10535|10536.7|10535.8|10531.1|10530.3|503
1614085500000|2021-02-23 13:05:00|10535.8|10535.1|10538|10537.3|10538.8|10537.9|10534.9|10534|532
1614085800000|2021-02-23 13:10:00|10537.7|10537|10540.1|10539.1|10540.5|10539.6|10537.3|10536.4|483
1614086100000|2021-02-23 13:15:00|10539.9|10539.2|10536.8|10536.1|10540.2|10539.4|10536.8|10536|410
1614086400000|2021-02-23 13:20:00|10536.9|10536.2|10537.4|10536.4|10538.6|10537.9|10536|10535.3|570
1614086700000|2021-02-23 13:25:00|10537.3|10536.6|10537.6|10536.9|10538.2|10537.5|10536.6|10535.9|281
1614087000000|2021-02-23 13:30:00|10537.5|10536.8|10539.3|10538.3|10540.6|10539.8|10537.4|10536.7|359
1614087300000|2021-02-23 13:35:00|10539.2|10538.2|10540.5|10539.5|10543.4|10542.6|10538.6|10537.9|451
1614087600000|2021-02-23 13:40:00|10540.6|10539.6|10540.1|10539.4|10541.4|10540.7|10538.7|10538|309
1614087900000|2021-02-23 13:45:00|10539.9|10539.2|10538.9|10538.2|10539.9|10539.2|10538.2|10537.5|286
1614088200000|2021-02-23 13:50:00|10538.7|10538|10538.3|10537.3|10538.9|10538.1|10536.9|10536.2|295
1614088500000|2021-02-23 13:55:00|10538.2|10537.2|10538.5|10537.8|10540.6|10539.8|10538|10537.2|411
1614088800000|2021-02-23 14:00:00|10538.3|10537.5|10535.3|10534.6|10538.4|10537.7|10534.1|10533.3|355
1614089100000|2021-02-23 14:05:00|10535.2|10534.5|10538.4|10537.7|10539.1|10538.4|10534.7|10534|293
1614089400000|2021-02-23 14:10:00|10538.5|10537.8|10536.8|10536.1|10539.8|10539.1|10536.6|10535.8|307
1614089700000|2021-02-23 14:15:00|10536.7|10536|10536.4|10535.4|10538.2|10537.4|10535.4|10534.7|285
1614090000000|2021-02-23 14:20:00|10536.2|10535.5|10532.4|10531.7|10536.2|10535.5|10532.2|10531.4|266
1614090300000|2021-02-23 14:25:00|10532.3|10531.6|10533.6|10532.6|10534.7|10533.8|10532.3|10531.6|246
1614090600000|2021-02-23 14:30:00|10533.9|10533.2|10538.5|10537.8|10539.5|10538.8|10533.4|10532.6|445
1614090900000|2021-02-23 14:35:00|10538.6|10537.9|10539|10538.3|10540.7|10540|10537.5|10536.6|498
1614091200000|2021-02-23 14:40:00|10539.1|10538.4|10533|10532|10539.6|10538.8|10532.2|10531.4|499
1614091500000|2021-02-23 14:45:00|10533.1|10532.1|10525.3|10524.6|10534.3|10533.4|10525|10524.3|564
1614091800000|2021-02-23 14:50:00|10525.2|10524.5|10524.8|10524.1|10526.4|10525.6|10519.6|10518.7|609
1614092100000|2021-02-23 14:55:00|10524.9|10523.9|10526|10525|10527.2|10526.5|10524.8|10523.9|340
1614092400000|2021-02-23 15:00:00|10526.1|10525.1|10529.8|10529.1|10530.8|10529.9|10524.5|10521.1|469
1614092700000|2021-02-23 15:05:00|10529.9|10529.2|10517.9|10517.2|10530.2|10529.4|10517.9|10517.1|621
1614093000000|2021-02-23 15:10:00|10518|10517.3|10519|10518|10519.2|10518.4|10513.9|10513|658
1614093300000|2021-02-23 15:15:00|10519.1|10518.1|10520.4|10519.4|10521.6|10520.6|10516|10515|597
1614093600000|2021-02-23 15:20:00|10519.9|10519.2|10517.8|10516.8|10522.2|10521.5|10516|10515.3|576
1614093900000|2021-02-23 15:25:00|10517.9|10516.9|10511.3|10510.6|10519|10518.1|10511|10510.1|536
1614094200000|2021-02-23 15:30:00|10511.4|10510.7|10510|10509.3|10513.9|10512.9|10508.8|10508.1|630
1614094500000|2021-02-23 15:35:00|10509.9|10509.2|10511.3|10510.3|10512.6|10511.8|10506.8|10505.8|504
1614094800000|2021-02-23 15:40:00|10511.4|10510.4|10509.4|10508.7|10511.8|10511.1|10507.9|10507|482
1614095100000|2021-02-23 15:45:00|10509.7|10509|10511.5|10510.5|10511.7|10510.7|10506.7|10505.8|527
1614095400000|2021-02-23 15:50:00|10511.7|10510.7|10512.9|10511.9|10514.2|10513.2|10510.2|10509.4|425
1614095700000|2021-02-23 15:55:00|10512.8|10511.8|10512.2|10511.2|10514.5|10513.6|10510.6|10509.7|420
1614096000000|2021-02-23 16:00:00|10512.4|10511.4|10509.6|10508.9|10513.7|10512.9|10509.6|10508.9|379
1614096300000|2021-02-23 16:05:00|10509.7|10508.7|10512.6|10511.6|10514.3|10513.3|10509.3|10508.6|421
1614096600000|2021-02-23 16:10:00|10512.5|10511.5|10509.6|10508.6|10513.2|10512.3|10509.6|10508.6|315
1614096900000|2021-02-23 16:15:00|10509.3|10508.7|10512.3|10511.6|10513.7|10513|10509.1|10508.3|351
1614097200000|2021-02-23 16:20:00|10512.4|10511.7|10513.4|10512.4|10515.2|10514.3|10512|10511.2|339
1614097500000|2021-02-23 16:25:00|10513.3|10512.3|10514.1|10513.4|10515.3|10514.4|10512.5|10511.5|319
1614097800000|2021-02-23 16:30:00|10514|10513.3|10515.4|10514.7|10515.8|10515|10513.5|10512.6|331
1614098100000|2021-02-23 16:35:00|10515.5|10514.5|10517.8|10517.1|10518.4|10517.5|10514.9|10514|321
1614098400000|2021-02-23 16:40:00|10518|10517|10517.7|10517|10519.2|10518.2|10516|10515.3|424
1614098700000|2021-02-23 16:45:00|10517.6|10516.9|10519.6|10518.9|10520|10519|10516.8|10515.9|340
1614099000000|2021-02-23 16:50:00|10519.5|10518.8|10519.8|10518.8|10521.5|10520.7|10519.3|10518.4|313
1614099300000|2021-02-23 16:55:00|10519.9|10518.9|10521.7|10521|10521.8|10521|10519.6|10518.7|272
1614099600000|2021-02-23 17:00:00|10522|10520.9|10520.5|10519.8|10522|10520.9|10519.4|10518.5|286
1614099900000|2021-02-23 17:05:00|10520.3|10519.6|10520.3|10519.6|10521.1|10520.1|10519.7|10518.8|250
1614100200000|2021-02-23 17:10:00|10520.5|10519.5|10518.6|10517.9|10520.5|10519.7|10518|10517.2|201
1614100500000|2021-02-23 17:15:00|10518.5|10517.8|10516.8|10516.1|10519|10518.2|10516.5|10515.7|249
1614100800000|2021-02-23 17:20:00|10516.9|10515.8|10517.1|10516.4|10517.9|10516.9|10516.4|10515.7|235
1614101100000|2021-02-23 17:25:00|10517.2|10516.5|10517.2|10516.5|10517.9|10516.9|10516.6|10515.8|262
1614101400000|2021-02-23 17:30:00|10517.3|10516.6|10520.2|10519.2|10520.3|10519.6|10517.2|10516.3|259
1614101700000|2021-02-23 17:35:00|10520.3|10519.3|10522.9|10521.9|10524|10523.1|10520.1|10519.2|388
1614102000000|2021-02-23 17:40:00|10523|10522|10523.2|10522.2|10523.8|10523|10522.6|10521.7|363
1614102300000|2021-02-23 17:45:00|10523.1|10522.1|10523.6|10522.9|10524.7|10523.9|10522.9|10522.1|269
1614102600000|2021-02-23 17:50:00|10523.5|10522.8|10524|10523|10524.8|10523.9|10522.3|10521.6|444
1614102900000|2021-02-23 17:55:00|10524.1|10523.1|10524.7|10523.7|10524.8|10523.9|10521.6|10520.9|507
1614103200000|2021-02-23 18:00:00|10524.6|10523.6|10523.4|10522.7|10524.7|10523.9|10523.2|10522.4|442
1614103500000|2021-02-23 18:05:00|10523.3|10522.6|10523.9|10523.2|10525.1|10524.3|10523.2|10522.5|317
1614103800000|2021-02-23 18:10:00|10523.8|10523.1|10523.2|10522.5|10524.5|10523.8|10522.7|10521.9|300
1614104100000|2021-02-23 18:15:00|10523.1|10522.4|10523.3|10522.6|10523.9|10523.2|10522.2|10521.4|280
1614104400000|2021-02-23 18:20:00|10523.4|10522.7|10521.8|10521.1|10523.4|10522.7|10521.6|10520.7|226
1614104700000|2021-02-23 18:25:00|10521.7|10521|10522.8|10521.8|10522.9|10522.2|10520.4|10519.5|225
1614105000000|2021-02-23 18:30:00|10522.7|10522.1|10523.5|10522.8|10523.9|10523.1|10522|10521.3|168
1614105300000|2021-02-23 18:35:00|10523.4|10522.7|10523.5|10522.8|10524.2|10523.3|10522.9|10522.1|174
1614105600000|2021-02-23 18:40:00|10523.6|10522.9|10526|10525.3|10526.6|10525.9|10523.5|10522.8|314
1614105900000|2021-02-23 18:45:00|10525.8|10525.1|10525.2|10524.5|10526.4|10525.7|10524.7|10524|359
1614106200000|2021-02-23 18:50:00|10525.1|10524.4|10525.8|10525.1|10526|10525.3|10523.7|10523|382
1614106500000|2021-02-23 18:55:00|10525.9|10525.2|10524.6|10523.9|10525.9|10525.2|10524.5|10523.7|224
1614106800000|2021-02-23 19:00:00|10524.7|10524|10522.7|10522|10525.7|10524.8|10522.6|10521.9|319
1614107100000|2021-02-23 19:05:00|10522.6|10521.9|10522.9|10522.2|10523.5|10522.5|10522.1|10521.4|223
1614107400000|2021-02-23 19:10:00|10523|10522.3|10524.6|10523.6|10525|10524.3|10523|10522.3|200
1614107700000|2021-02-23 19:15:00|10524.5|10523.5|10524.5|10523.5|10524.7|10523.9|10523.8|10523|133
1614108000000|2021-02-23 19:20:00|10524.4|10523.7|10525.6|10524.6|10526|10525.1|10524.4|10523.7|177
1614108300000|2021-02-23 19:25:00|10525.4|10524.7|10526.6|10525.9|10527.8|10526.9|10525.4|10524.6|286
1614108600000|2021-02-23 19:30:00|10526.5|10525.8|10527.5|10526.8|10528|10527.2|10526|10525.1|238
1614108900000|2021-02-23 19:35:00|10527.4|10526.7|10526.5|10525.8|10527.6|10526.7|10525.3|10524.3|183
1614109200000|2021-02-23 19:40:00|10526.4|10525.7|10528.9|10527.9|10529.1|10528.3|10526.4|10525.7|278
1614109500000|2021-02-23 19:45:00|10528.8|10527.8|10529.3|10528.3|10529.4|10528.6|10527.5|10526.6|254
1614109800000|2021-02-23 19:50:00|10529.5|10528.5|10529.9|10528.9|10530.5|10529.6|10529|10528.3|198
1614110100000|2021-02-23 19:55:00|10530|10529|10532.7|10532|10533.2|10532.5|10529.2|10528.4|308
1614110400000|2021-02-23 20:00:00|10532.9|10531.9|10530.9|10529.9|10532.9|10532|10530.6|10529.7|242
1614110700000|2021-02-23 20:05:00|10530.8|10530.1|10529.6|10528.9|10532.1|10531.2|10529.6|10528.7|205
1614111000000|2021-02-23 20:10:00|10529.8|10529.1|10529.9|10528.9|10530.3|10529.4|10529.2|10528.4|208
1614111300000|2021-02-23 20:15:00|10530|10529|10529.2|10528.5|10530|10529|10529.1|10528.3|104
1614111600000|2021-02-23 20:20:00|10529.3|10528.6|10529.7|10529|10530.6|10529.7|10529.2|10528.3|153
1614111900000|2021-02-23 20:25:00|10529.6|10528.9|10529.7|10528.7|10530.1|10529.2|10529|10528.1|199
1614112200000|2021-02-23 20:30:00|10529.8|10528.8|10528.8|10528.1|10529.8|10528.8|10528.5|10527.7|218
1614112500000|2021-02-23 20:35:00|10529|10528|10528.3|10527.3|10529.4|10528.6|10527.9|10527.2|240
1614112800000|2021-02-23 20:40:00|10528.2|10527.5|10528.1|10527.4|10529.4|10528.5|10528.1|10527.3|174
1614113100000|2021-02-23 20:45:00|10528|10527.3|10527.8|10526.8|10528.1|10527.4|10527.3|10526.4|117
1614113400000|2021-02-23 20:50:00|10527.9|10526.9|10528|10527|10528.3|10527.4|10527.4|10526.6|158
1614113700000|2021-02-23 20:55:00|10528.1|10527.1|10528.7|10527.7|10528.8|10528|10527.5|10526.8|183
1614114000000|2021-02-23 21:00:00|10528.3|10527.6|10527.9|10527.2|10528.7|10527.9|10527.6|10526.6|146
1614114300000|2021-02-23 21:05:00|10527.8|10527.1|10528.4|10527.4|10528.9|10528|10527.7|10526.8|128
1614114600000|2021-02-23 21:10:00|10528.5|10527.5|10528.6|10527.9|10529|10528.1|10528.2|10527.2|82
1614114900000|2021-02-23 21:15:00|10528.7|10527.7|10529.1|10528.1|10529.2|10528.5|10528.5|10527.6|85
1614115200000|2021-02-23 21:20:00|10529|10528|10528.5|10527.8|10529.1|10528.3|10528.5|10527.7|46
1614115500000|2021-02-23 21:25:00|10528.6|10527.9|10529.6|10528.9|10529.9|10529.1|10528.4|10527.7|114
1614115800000|2021-02-23 21:30:00|10529.5|10528.8|10528.4|10527.7|10529.6|10528.9|10528|10527.2|117
1614116100000|2021-02-23 21:35:00|10528.5|10527.8|10528.1|10527.1|10528.6|10527.8|10527.9|10526.9|74
1614116400000|2021-02-23 21:40:00|10528.2|10527.2|10527.1|10526.1|10528.6|10527.6|10526.2|10525.3|114
1614116700000|2021-02-23 21:45:00|10527|10526|10526.9|10525.9|10528.3|10527.3|10525.3|10524.4|178
1614117000000|2021-02-23 21:50:00|10527|10526|10527|10526|10527.6|10526.6|10526.3|10525.3|120
1614117300000|2021-02-23 21:55:00|10526.9|10525.9|10526.4|10520.9|10527.3|10526.3|10524.9|10520.9|219
1614117600000|2021-02-23 22:00:00|10525.4|10524.4|10525.6|10519.6|10527.8|10524.4|10524.7|10518.7|48
1614117900000|2021-02-23 22:05:00|10526.3|10520.3|10528.5|10522.8|10530.3|10524.3|10525.2|10519.2|160
1614118200000|2021-02-23 22:10:00|10528.7|10522.7|10529.2|10523.2|10529.4|10524|10528.1|10522.4|159
1614118500000|2021-02-23 22:15:00|10529.1|10523.1|10526.9|10522.3|10529.2|10524|10526.6|10522.2|156
1614118800000|2021-02-23 22:20:00|10527.1|10522.4|10525|10522.6|10527.3|10523.4|10524.6|10521.1|150
1614119100000|2021-02-23 22:25:00|10525.1|10522.7|10526.7|10522.8|10528|10523.4|10524.5|10522.2|169
1614119400000|2021-02-23 22:30:00|10526.9|10522.6|10526.7|10523.9|10527.8|10524.5|10526.4|10522.6|252
1614119700000|2021-02-23 22:35:00|10526.8|10523.7|10525.4|10523.1|10528.3|10525.3|10525|10522.5|691
1614120000000|2021-02-23 22:40:00|10525.2|10523|10525.1|10522.9|10525.4|10523.4|10525|10522.7|1366
1614120300000|2021-02-23 22:45:00|10525|10522.8|10525.2|10523.4|10525.5|10523.7|10524.5|10522.7|1327
1614120600000|2021-02-23 22:50:00|10525.1|10523.3|10525.2|10523.2|10525.6|10523.8|10524.7|10522.9|557
1614120900000|2021-02-23 22:55:00|10525|10523.1|10525.7|10523.6|10525.8|10524|10524.9|10522.9|383
1614121200000|2021-02-23 23:00:00|10525.5|10523.7|10523|10522|10528.2|10525.3|10522|10521|670
1614121500000|2021-02-23 23:05:00|10522.9|10521.9|10524.3|10523.3|10524.7|10523.7|10522.9|10521.9|213
1614121800000|2021-02-23 23:10:00|10524.2|10523.2|10521.3|10520.3|10525.3|10524.3|10519.9|10518.9|256
1614122100000|2021-02-23 23:15:00|10521.4|10520.4|10522.6|10521.6|10523.2|10522.2|10520.7|10519.7|204
1614122400000|2021-02-23 23:20:00|10522.5|10521.5|10525.2|10524.2|10526|10525|10522.2|10521.2|253
1614122700000|2021-02-23 23:25:00|10525.1|10524.1|10526.5|10525.5|10526.7|10525.7|10525.1|10524.1|132
1614123000000|2021-02-23 23:30:00|10526.4|10525.4|10528.9|10527.9|10530.6|10529.7|10525.3|10524.3|353
1614123300000|2021-02-23 23:35:00|10528.8|10527.8|10526.8|10526.1|10528.9|10527.9|10526.6|10525.7|159
1614123600000|2021-02-23 23:40:00|10526.7|10526|10527|10526|10527.8|10526.8|10525.8|10524.9|180
1614123900000|2021-02-23 23:45:00|10526.9|10525.9|10528.8|10527.8|10529.4|10528.4|10526.3|10525.3|170
1614124200000|2021-02-23 23:50:00|10528.9|10527.9|10529.1|10528.4|10529.9|10528.9|10527.7|10526.8|164
1614124500000|2021-02-23 23:55:00|10529.3|10528.3|10530.2|10529.2|10530.3|10529.3|10528.3|10527.5|166
1614124800000|2021-02-24 00:00:00|10530.5|10529.8|10533.3|10532.3|10533.8|10533|10528.8|10527.9|398
1614125100000|2021-02-24 00:05:00|10533.2|10532.2|10530.5|10529.5|10533.2|10532.2|10530|10529.1|421
1614125400000|2021-02-24 00:10:00|10530.4|10529.4|10529.3|10528.3|10531|10530.1|10529.1|10528.2|226
1614125700000|2021-02-24 00:15:00|10529.2|10528.2|10528.4|10527.4|10530.9|10530.2|10527.9|10527|258
1614126000000|2021-02-24 00:20:00|10528.2|10527.2|10530.3|10529.3|10531.6|10530.7|10527.2|10526.4|306
1614126300000|2021-02-24 00:25:00|10530.1|10529.1|10527.8|10527.1|10530.5|10529.6|10527.6|10526.9|202
1614126600000|2021-02-24 00:30:00|10527.7|10527|10530.4|10529.7|10531.6|10530.7|10527.7|10526.8|371
1614126900000|2021-02-24 00:35:00|10530.3|10529.6|10531.8|10531.1|10533.2|10532.3|10530.2|10529.3|330
1614127200000|2021-02-24 00:40:00|10532|10531|10533.8|10533.1|10534.8|10533.9|10531.9|10530.9|375
1614127500000|2021-02-24 00:45:00|10533.7|10533|10535.6|10534.6|10536.6|10535.6|10531.9|10531.1|341
1614127800000|2021-02-24 00:50:00|10535.7|10534.7|10540.7|10539.7|10541.7|10540.7|10535.4|10534.4|678
1614128100000|2021-02-24 00:55:00|10540.8|10539.8|10542.5|10541.5|10542.5|10541.6|10539|10538|450
1614128400000|2021-02-24 01:00:00|10542.4|10541.4|10536.7|10535.7|10542.4|10541.4|10536.1|10535.2|569
1614128700000|2021-02-24 01:05:00|10536.6|10535.6|10536.6|10535.6|10540.3|10539.3|10535.7|10534.7|708
1614129000000|2021-02-24 01:10:00|10536.5|10535.5|10538.4|10537.4|10539.4|10538.4|10536.2|10535.2|434
1614129300000|2021-02-24 01:15:00|10538.3|10537.3|10536.2|10535.2|10539.7|10538.7|10535.7|10534.7|495
1614129600000|2021-02-24 01:20:00|10536.3|10535.3|10547.2|10546.2|10549.2|10548.2|10535.8|10534.8|703
1614129900000|2021-02-24 01:25:00|10547.1|10546.1|10541.8|10540.8|10547.1|10546.1|10541.1|10540.1|664
1614130200000|2021-02-24 01:30:00|10541.7|10540.7|10541.4|10540.4|10543.9|10542.9|10540.5|10539.5|533
1614130500000|2021-02-24 01:35:00|10541.5|10540.5|10542.8|10541.8|10542.9|10542|10538.6|10537.7|437
1614130800000|2021-02-24 01:40:00|10542.7|10541.7|10541.4|10540.4|10543.5|10542.6|10540.5|10539.8|426
1614131100000|2021-02-24 01:45:00|10541.3|10540.3|10541.7|10541|10542.9|10542.1|10540.1|10539.3|435
1614131400000|2021-02-24 01:50:00|10541.6|10540.9|10540.2|10539.2|10542.8|10542|10539.9|10539|406
1614131700000|2021-02-24 01:55:00|10540.3|10539.3|10542.4|10541.4|10544.5|10543.5|10540.3|10539.3|345
1614132000000|2021-02-24 02:00:00|10542.3|10541.3|10539.6|10538.6|10542.6|10541.6|10539.3|10538.5|410
1614132300000|2021-02-24 02:05:00|10539.8|10538.8|10540.3|10539.3|10541.4|10540.5|10538.4|10537.6|368
1614132600000|2021-02-24 02:10:00|10540.2|10539.2|10540.1|10539.1|10541.3|10540.5|10539.1|10538.1|323
1614132900000|2021-02-24 02:15:00|10539.9|10539.2|10542.4|10541.4|10542.6|10541.6|10539.6|10538.6|333
1614133200000|2021-02-24 02:20:00|10542.2|10541.2|10543.6|10542.9|10544|10543|10541|10540|396
1614133500000|2021-02-24 02:25:00|10543.9|10542.8|10544|10543|10544.3|10543.4|10542.4|10541.5|319
1614133800000|2021-02-24 02:30:00|10543.9|10542.9|10544.8|10543.8|10545.4|10544.5|10543.6|10542.7|425
1614134100000|2021-02-24 02:35:00|10545|10544|10544|10543|10545.4|10544.4|10543.4|10542.6|317
1614134400000|2021-02-24 02:40:00|10544.1|10543.1|10544.7|10544|10545|10544.1|10542.6|10541.6|287
1614134700000|2021-02-24 02:45:00|10544.6|10543.9|10548.2|10547.2|10548.8|10548.1|10544.5|10543.7|379
1614135000000|2021-02-24 02:50:00|10548.3|10547.3|10548.6|10547.6|10549.3|10548.4|10547.6|10546.7|273
1614135300000|2021-02-24 02:55:00|10548.7|10547.7|10550.3|10549.3|10550.4|10549.6|10548.7|10547.7|281
1614135600000|2021-02-24 03:00:00|10550.2|10549.2|10548.3|10547.3|10550.6|10549.6|10547|10546.1|259
1614135900000|2021-02-24 03:05:00|10548.2|10547.2|10546.6|10545.9|10548.3|10547.3|10546|10545.2|263
1614136200000|2021-02-24 03:10:00|10546.7|10546|10544.4|10543.7|10546.7|10546|10543.9|10543.1|395
1614136500000|2021-02-24 03:15:00|10544.3|10543.6|10547.4|10546.4|10547.4|10546.7|10544.1|10543.3|300
1614136800000|2021-02-24 03:20:00|10547.2|10546.5|10546.8|10546.1|10547.9|10547.2|10546.5|10545.7|153
1614137100000|2021-02-24 03:25:00|10547|10546|10545|10544.3|10548.2|10547.4|10544.2|10543.4|262
1614137400000|2021-02-24 03:30:00|10544.9|10544.2|10549.9|10548.9|10549.9|10548.9|10544.8|10543.8|296
1614137700000|2021-02-24 03:35:00|10550|10549|10549.3|10548.6|10550|10549|10547.9|10547|254
1614138000000|2021-02-24 03:40:00|10549.4|10548.4|10550.2|10549.2|10550.6|10549.8|10548.4|10547.6|336
1614138300000|2021-02-24 03:45:00|10550.1|10549.5|10552|10551|10552.3|10551.4|10550.1|10549.3|239
1614138600000|2021-02-24 03:50:00|10551.9|10550.9|10552.3|10551.3|10554.3|10553.3|10551.4|10550.5|291
1614138900000|2021-02-24 03:55:00|10552.4|10551.4|10551.7|10550.7|10554.1|10553.3|10551.6|10550.7|287
1614139200000|2021-02-24 04:00:00|10551.8|10550.8|10552|10551|10553.6|10552.7|10551.6|10550.7|353
1614139500000|2021-02-24 04:05:00|10552.1|10551.1|10550.5|10549.5|10553.1|10552.3|10549.9|10549.2|350
1614139800000|2021-02-24 04:10:00|10550|10549.3|10549.9|10549.2|10550.8|10550|10549.1|10548.1|282
1614140100000|2021-02-24 04:15:00|10549.8|10549.1|10550.7|10550|10552.1|10551.3|10549.8|10549.1|339
1614140400000|2021-02-24 04:20:00|10550.6|10549.9|10550.7|10550|10551.3|10550.5|10550|10549.2|162
1614140700000|2021-02-24 04:25:00|10550.6|10549.9|10549.3|10548.6|10550.8|10550.1|10549|10548.1|170
1614141000000|2021-02-24 04:30:00|10549.2|10548.5|10548.7|10547.7|10549.6|10548.8|10548.3|10547.5|161
1614141300000|2021-02-24 04:35:00|10548.9|10547.9|10549.5|10548.8|10550.3|10549.6|10548.6|10547.8|205
1614141600000|2021-02-24 04:40:00|10549.4|10548.7|10550.1|10549.4|10551.2|10550.4|10549.4|10548.6|227
1614141900000|2021-02-24 04:45:00|10550|10549.3|10549.8|10548.8|10550.5|10549.6|10548.6|10547.8|157
1614142200000|2021-02-24 04:50:00|10549.7|10548.7|10550.7|10550|10551.3|10550.5|10549.6|10548.7|203
1614142500000|2021-02-24 04:55:00|10550.6|10549.9|10551.2|10550.2|10552.3|10551.5|10549.9|10549.1|351
1614142800000|2021-02-24 05:00:00|10551.1|10550.1|10551|10550.3|10551.5|10550.7|10550.4|10549.5|212
1614143100000|2021-02-24 05:05:00|10550.9|10550.2|10551.3|10550.3|10551.4|10550.5|10549.9|10549.2|238
1614143400000|2021-02-24 05:10:00|10551.1|10550.4|10548.5|10547.5|10551.4|10550.6|10548.3|10547.5|300
1614143700000|2021-02-24 05:15:00|10548.4|10547.4|10549.2|10548.5|10549.6|10548.6|10547|10546.1|328
1614144000000|2021-02-24 05:20:00|10549.1|10548.4|10548.6|10547.9|10550.1|10549.2|10548.4|10547.6|279
1614144300000|2021-02-24 05:25:00|10548.5|10547.8|10548.8|10547.8|10549.2|10548.3|10547.3|10546.5|256
1614144600000|2021-02-24 05:30:00|10548.7|10547.7|10546.5|10545.8|10549.1|10548.2|10546.1|10545.3|267
1614144900000|2021-02-24 05:35:00|10546.6|10545.9|10550.3|10549.3|10551.1|10550.1|10546.6|10545.9|361
1614145200000|2021-02-24 05:40:00|10550.4|10549.4|10552.9|10551.9|10552.9|10552.1|10549.6|10548.7|344
1614145500000|2021-02-24 05:45:00|10553|10552|10555.2|10554.5|10555.7|10554.8|10552.6|10551.6|370
1614145800000|2021-02-24 05:50:00|10555.1|10554.4|10556.3|10555.3|10556.5|10555.8|10552.4|10551.7|254
1614146100000|2021-02-24 05:55:00|10556|10555.1|10553.7|10553|10556.8|10555.9|10553.7|10552.9|347
1614146400000|2021-02-24 06:00:00|10553.5|10552.8|10553.4|10552.4|10554.3|10553.5|10551.4|10550.7|465
1614146700000|2021-02-24 06:05:00|10553.3|10552.3|10553.3|10552.6|10554.7|10554|10552.1|10551.4|276
1614147000000|2021-02-24 06:10:00|10553.1|10552.4|10551.2|10550.5|10553.4|10552.7|10549.3|10548.6|345
1614147300000|2021-02-24 06:15:00|10551.3|10550.6|10552.8|10552.1|10552.8|10552.1|10551.2|10550.4|281
1614147600000|2021-02-24 06:20:00|10552.9|10552.2|10550.6|10549.9|10552.9|10552.2|10550.6|10549.7|261
1614147900000|2021-02-24 06:25:00|10550.5|10549.8|10551.7|10550.7|10552|10551.2|10550.5|10549.8|193
1614148200000|2021-02-24 06:30:00|10551.6|10550.9|10551.4|10550.7|10552|10551.2|10550.3|10549.6|273
1614148500000|2021-02-24 06:35:00|10551.5|10550.8|10550.9|10550.2|10552.4|10551.7|10550.9|10550|205
1614148800000|2021-02-24 06:40:00|10551.1|10550.1|10549.8|10549.1|10552.1|10551.3|10549.4|10548.7|251
1614149100000|2021-02-24 06:45:00|10549.7|10549|10549|10548.3|10550.5|10549.8|10549|10548.2|220
1614149400000|2021-02-24 06:50:00|10549.1|10548.4|10549.8|10549.1|10550.9|10550.1|10548.7|10547.9|183
1614149700000|2021-02-24 06:55:00|10549.7|10549|10548.3|10547.3|10549.9|10549.2|10547|10546.2|278
1614150000000|2021-02-24 07:00:00|10548|10547.4|10550.9|10550.2|10551.4|10550.7|10547.5|10546.6|426
1614150300000|2021-02-24 07:05:00|10550.8|10550.1|10552.3|10551.3|10553|10552.2|10550.8|10550.1|471
1614150600000|2021-02-24 07:10:00|10552.2|10551.2|10552.1|10551.1|10552.8|10551.9|10550.5|10549.8|290
1614150900000|2021-02-24 07:15:00|10552|10551|10552.1|10551.4|10554|10553.1|10551.8|10551|341
1614151200000|2021-02-24 07:20:00|10552.3|10551.6|10551|10550.3|10552.5|10551.7|10549.7|10549|288
1614151500000|2021-02-24 07:25:00|10551.1|10550.4|10550.2|10549.5|10551.3|10550.4|10549.2|10548.3|315
1614151800000|2021-02-24 07:30:00|10550.3|10549.6|10551.9|10550.9|10552.2|10551.5|10549.2|10548.3|322
1614152100000|2021-02-24 07:35:00|10552|10551|10554.2|10553.2|10554.8|10553.9|10551.1|10550.4|311
1614152400000|2021-02-24 07:40:00|10554.1|10553.1|10556.4|10555.4|10558.2|10557.3|10554|10553|309
1614152700000|2021-02-24 07:45:00|10556.2|10555.5|10554.8|10554.1|10556.5|10555.6|10554.1|10553.3|324
1614153000000|2021-02-24 07:50:00|10554.7|10554|10556.3|10555.6|10556.5|10555.8|10552.6|10551.8|358
1614153300000|2021-02-24 07:55:00|10556.4|10555.7|10557.1|10556.1|10557.8|10557.1|10555.7|10555|259
1614153600000|2021-02-24 08:00:00|10557|10556|10556|10555|10557.9|10557.2|10555|10554.2|485
1614153900000|2021-02-24 08:05:00|10556.1|10555.1|10556.6|10555.6|10557.1|10556.3|10554.9|10554.1|473
1614154200000|2021-02-24 08:10:00|10556.5|10555.5|10558|10557|10558.4|10557.5|10555.1|10554.3|455
1614154500000|2021-02-24 08:15:00|10557.9|10557.3|10554.9|10553.9|10559.3|10558.3|10554.1|10553.2|438
1614154800000|2021-02-24 08:20:00|10554.5|10553.8|10555.5|10554.8|10556|10555.3|10553.5|10552.5|398
1614155100000|2021-02-24 08:25:00|10555.6|10554.9|10558.9|10557.9|10559.4|10558.5|10555.3|10554.5|461
1614155400000|2021-02-24 08:30:00|10559|10558|10558|10557.3|10561.7|10560.9|10556.9|10556.2|578
1614155700000|2021-02-24 08:35:00|10557.9|10557.2|10561.5|10560.8|10561.8|10561|10557.9|10557.2|600
1614156000000|2021-02-24 08:40:00|10561.6|10560.9|10566.3|10565.3|10566.3|10565.5|10561.5|10560.7|457
1614156300000|2021-02-24 08:45:00|10566.2|10565.2|10565.7|10565|10566.3|10565.5|10563.7|10562.9|400
1614156600000|2021-02-24 08:50:00|10565.6|10564.9|10567.2|10566.5|10568.6|10567.6|10564.5|10563.6|447
1614156900000|2021-02-24 08:55:00|10567.3|10566.6|10567|10566.3|10571.6|10570.8|10566.7|10565.9|563
1614157200000|2021-02-24 09:00:00|10566.9|10566.2|10568.1|10567.1|10568.3|10567.4|10565.1|10564.4|454
1614157500000|2021-02-24 09:05:00|10567.9|10567.2|10567.8|10567.1|10569.3|10568.3|10566.9|10565.9|336
1614157800000|2021-02-24 09:10:00|10567.9|10567.2|10570.1|10569.4|10570.9|10570.1|10566.6|10565.7|418
1614158100000|2021-02-24 09:15:00|10570|10569.3|10574.1|10573.4|10575.7|10575|10569.4|10568.7|550
1614158400000|2021-02-24 09:20:00|10574|10573.3|10574.5|10573.8|10575|10574.1|10571.3|10570.6|531
1614158700000|2021-02-24 09:25:00|10574.6|10573.9|10577.5|10576.5|10578.2|10577.3|10574.5|10573.7|490
1614159000000|2021-02-24 09:30:00|10577.6|10576.6|10577|10576|10578.5|10577.7|10575.6|10574.8|365
1614159300000|2021-02-24 09:35:00|10576.9|10575.9|10578.9|10578.2|10580.2|10579.4|10576.7|10575.8|408
1614159600000|2021-02-24 09:40:00|10578.8|10578.1|10577.8|10577.1|10579.3|10578.6|10576.9|10576.1|279
1614159900000|2021-02-24 09:45:00|10577.9|10577.2|10581|10580.3|10581.4|10580.7|10577.8|10577.1|445
1614160200000|2021-02-24 09:50:00|10581.1|10580.4|10578.4|10577.7|10582.1|10581.4|10578.2|10577.4|453
1614160500000|2021-02-24 09:55:00|10578.5|10577.8|10577.8|10577.1|10582.1|10581.3|10577.8|10576.9|492
1614160800000|2021-02-24 10:00:00|10578|10577.3|10576.9|10576.2|10578.9|10577.9|10575.3|10574.6|354
1614161100000|2021-02-24 10:05:00|10577|10576.3|10575.5|10574.8|10577.3|10576.6|10574.6|10573.9|363
1614161400000|2021-02-24 10:10:00|10575.3|10574.6|10575.9|10575.2|10576.7|10576|10574.5|10573.8|345
1614161700000|2021-02-24 10:15:00|10575.8|10575.1|10579.5|10578.8|10579.8|10578.9|10575.6|10574.7|406
1614162000000|2021-02-24 10:20:00|10579.4|10578.7|10576.5|10575.8|10579.5|10578.8|10576.1|10575.1|305
1614162300000|2021-02-24 10:25:00|10576.6|10575.9|10577.5|10576.8|10577.8|10577|10575.4|10574.7|283
1614162600000|2021-02-24 10:30:00|10577.4|10576.7|10581.2|10580.2|10582.5|10581.5|10577.2|10576.5|409
1614162900000|2021-02-24 10:35:00|10581|10580.3|10579.6|10578.6|10581.4|10580.6|10579.3|10578.4|365
1614163200000|2021-02-24 10:40:00|10579.7|10578.7|10577.7|10576.7|10579.9|10579|10577|10576.1|339
1614163500000|2021-02-24 10:45:00|10577.4|10576.6|10579.5|10578.8|10579.6|10578.8|10576.7|10576|238
1614163800000|2021-02-24 10:50:00|10579.4|10578.7|10580.8|10580.1|10581.1|10580.3|10578.5|10577.8|332
1614164100000|2021-02-24 10:55:00|10580.7|10580|10579.2|10578.2|10582.2|10581.5|10578.6|10577.7|327
1614164400000|2021-02-24 11:00:00|10579.4|10578.4|10583.7|10582.7|10584.5|10583.8|10578.8|10578.1|317
1614164700000|2021-02-24 11:05:00|10583.6|10582.9|10584.9|10583.9|10586.7|10585.9|10583.6|10582.7|406
1614165000000|2021-02-24 11:10:00|10584.8|10584.1|10585.1|10584.1|10585.9|10585.1|10584.4|10583.5|200
1614165300000|2021-02-24 11:15:00|10584.8|10584.2|10586.3|10585.3|10587.4|10586.6|10584|10583.3|330
1614165600000|2021-02-24 11:20:00|10586.2|10585.2|10583.9|10583.2|10586.2|10585.5|10583.6|10582.9|313
1614165900000|2021-02-24 11:25:00|10583.8|10583.1|10584.3|10583.3|10585.3|10584.6|10583.2|10582.4|293
1614166200000|2021-02-24 11:30:00|10584.2|10583.2|10580.9|10580.2|10584.4|10583.7|10580.5|10579.8|338
1614166500000|2021-02-24 11:35:00|10580.8|10580.1|10577.9|10577.2|10581|10580.2|10577.4|10576.5|414
1614166800000|2021-02-24 11:40:00|10577.8|10577.1|10581.8|10581.1|10582.7|10582|10577.8|10577.1|311
1614167100000|2021-02-24 11:45:00|10581.7|10581|10582.2|10581.5|10584.1|10583.4|10581.5|10580.8|276
1614167400000|2021-02-24 11:50:00|10582.1|10581.4|10583.5|10582.8|10585.3|10584.6|10581|10580.1|377
1614167700000|2021-02-24 11:55:00|10583.6|10582.9|10582.7|10582|10585.4|10584.6|10580.7|10579.7|484
1614168000000|2021-02-24 12:00:00|10582.6|10581.9|10581.4|10580.4|10585.8|10584.9|10580.6|10579.8|469
1614168300000|2021-02-24 12:05:00|10581.3|10580.6|10579.8|10578.8|10582.3|10581.4|10577.7|10576.9|351
1614168600000|2021-02-24 12:10:00|10579.7|10578.7|10582.4|10581.7|10582.6|10581.8|10579.6|10578.7|274
1614168900000|2021-02-24 12:15:00|10582.3|10581.6|10581.1|10580.4|10584.2|10583.5|10580|10579.2|398
1614169200000|2021-02-24 12:20:00|10581.3|10580.6|10579.2|10578.2|10581.4|10580.7|10578.1|10577.4|447
1614169500000|2021-02-24 12:25:00|10578.5|10577.8|10578.8|10578.1|10579.8|10579.1|10577.5|10576.6|377
1614169800000|2021-02-24 12:30:00|10578.7|10578|10581.7|10581|10582.5|10581.8|10577.1|10576.2|378
1614170100000|2021-02-24 12:35:00|10581.8|10581.1|10581.3|10580.3|10583.3|10582.4|10581.1|10580.2|339
1614170400000|2021-02-24 12:40:00|10581.5|10580.8|10583.8|10582.8|10585.7|10584.9|10581.5|10580.7|438
1614170700000|2021-02-24 12:45:00|10583.4|10582.7|10585.1|10584.1|10585.9|10585.2|10583|10582.1|366
1614171000000|2021-02-24 12:50:00|10585|10584|10589.7|10588.7|10590|10589.3|10584.2|10583.5|343
1614171300000|2021-02-24 12:55:00|10589.6|10588.6|10588.8|10587.8|10591.2|10590.5|10587.9|10587.2|538
1614171600000|2021-02-24 13:00:00|10588.9|10587.9|10591|10590.3|10591.1|10590.4|10588.1|10587.2|398
1614171900000|2021-02-24 13:05:00|10590.9|10590.2|10593.2|10592.2|10594.2|10593.4|10590.2|10589.3|492
1614172200000|2021-02-24 13:10:00|10593.1|10592.1|10596.5|10595.5|10596.6|10595.8|10592.8|10592|547
1614172500000|2021-02-24 13:15:00|10596.6|10595.6|10599.4|10598.7|10599.7|10598.8|10595.7|10594.8|683
1614172800000|2021-02-24 13:20:00|10599.1|10598.4|10596.6|10595.6|10599.3|10598.5|10594.7|10594|666
1614173100000|2021-02-24 13:25:00|10596.4|10595.7|10597.4|10596.4|10598.1|10597.2|10592.6|10591.7|611
1614173400000|2021-02-24 13:30:00|10597.6|10596.6|10597.7|10597|10598.7|10597.8|10596.5|10595.7|511
1614173700000|2021-02-24 13:35:00|10597.6|10596.9|10598.6|10597.6|10599.8|10598.9|10597.4|10596.7|532
1614174000000|2021-02-24 13:40:00|10598.5|10597.8|10604.3|10603.3|10606.2|10605.5|10598|10597|714
1614174300000|2021-02-24 13:45:00|10604.4|10603.4|10609.2|10608.5|10610.3|10609.3|10603|10602.2|661
1614174600000|2021-02-24 13:50:00|10609.3|10608.3|10601.7|10601|10610.2|10609.4|10601.1|10600.2|898
1614174900000|2021-02-24 13:55:00|10601.8|10600.7|10600.4|10599.7|10604.8|10603.9|10600|10599|686
1614175200000|2021-02-24 14:00:00|10600.5|10599.8|10593.2|10592.2|10602.1|10601.3|10591.4|10590.5|798
1614175500000|2021-02-24 14:05:00|10593.1|10592.1|10592.4|10591.4|10594.8|10594|10591.2|10590.5|567
1614175800000|2021-02-24 14:10:00|10592.5|10591.5|10592.4|10591.4|10597.3|10596.6|10592.1|10591.3|654
1614176100000|2021-02-24 14:15:00|10592.5|10591.5|10597.1|10596.1|10599.1|10598.4|10592.5|10591.5|665
1614176400000|2021-02-24 14:20:00|10596.8|10596|10595.2|10594.5|10600.6|10599.8|10595|10594.2|520
1614176700000|2021-02-24 14:25:00|10595.4|10594.4|10599.9|10599.2|10601.7|10600.8|10595.2|10594.4|580
1614177000000|2021-02-24 14:30:00|10599.8|10598.8|10606.1|10605.1|10606.9|10605.9|10597.8|10597|603
1614177300000|2021-02-24 14:35:00|10606.2|10605.2|10603|10602|10607.2|10606.2|10601.2|10600.3|591
1614177600000|2021-02-24 14:40:00|10603.1|10602.4|10600.4|10599.4|10604.2|10603.5|10597.4|10596.5|533
1614177900000|2021-02-24 14:45:00|10600.5|10599.5|10606|10605|10607.2|10606.3|10600|10599.1|618
1614178200000|2021-02-24 14:50:00|10606.1|10605.1|10603.7|10603|10607.2|10606.3|10601.9|10600.9|808
1614178500000|2021-02-24 14:55:00|10603.9|10603.2|10603.3|10602.3|10606.8|10605.9|10603|10602|521
1614178800000|2021-02-24 15:00:00|10603.2|10602.2|10602.9|10601.9|10603.7|10602.9|10601.2|10600.5|573
1614179100000|2021-02-24 15:05:00|10602.8|10601.8|10606.6|10605.6|10607.3|10606.3|10602.5|10601.7|720
1614179400000|2021-02-24 15:10:00|10607|10605.9|10609.4|10608.7|10611|10610.2|10606.9|10605.9|641
1614179700000|2021-02-24 15:15:00|10609.6|10608.6|10607.7|10607|10609.9|10609|10606.8|10606.1|651
1614180000000|2021-02-24 15:20:00|10607.6|10606.9|10598.6|10597.6|10608.9|10608.1|10598.4|10597.5|695
1614180300000|2021-02-24 15:25:00|10598.7|10597.9|10601.9|10600.9|10602.7|10601.7|10595.6|10594.6|780
1614180600000|2021-02-24 15:30:00|10601.8|10600.8|10604|10603|10605.1|10604.4|10601.1|10600.1|782
1614180900000|2021-02-24 15:35:00|10603.8|10602.8|10605.5|10604.8|10608.1|10607.1|10601.2|10600.3|750
1614181200000|2021-02-24 15:40:00|10605.8|10604.9|10603.5|10602.5|10607.4|10606.7|10603.3|10602.5|557
1614181500000|2021-02-24 15:45:00|10603.4|10602.4|10600.9|10599.9|10605.2|10604.4|10599.5|10598.7|537
1614181800000|2021-02-24 15:50:00|10601|10600.2|10604.4|10603.4|10605|10604|10598.8|10598|666
1614182100000|2021-02-24 15:55:00|10604.3|10603.3|10594.7|10593.7|10605.2|10604.5|10592.2|10591.4|711
1614182400000|2021-02-24 16:00:00|10594.6|10593.9|10597.6|10596.6|10597.7|10597|10589.6|10588.9|718
1614182700000|2021-02-24 16:05:00|10597.5|10596.5|10593.8|10592.8|10597.9|10596.9|10593.2|10592.2|594
1614183000000|2021-02-24 16:10:00|10593.6|10592.6|10596.4|10595.7|10597.8|10597|10593.5|10592.5|510
1614183300000|2021-02-24 16:15:00|10596.3|10595.6|10599.3|10598.6|10600|10599.1|10595.9|10595|415
1614183600000|2021-02-24 16:20:00|10599.5|10598.5|10596.5|10595.8|10599.5|10598.8|10595.6|10594.8|502
1614183900000|2021-02-24 16:25:00|10596.7|10595.7|10596.5|10595.8|10597.4|10596.4|10593|10592.3|590
1614184200000|2021-02-24 16:30:00|10596.7|10595.7|10596.6|10595.9|10598|10597.2|10595.2|10594.4|638
1614184500000|2021-02-24 16:35:00|10596.8|10596.1|10596.9|10596.2|10597.1|10596.4|10594.1|10593.2|360
1614184800000|2021-02-24 16:40:00|10597|10596.3|10600.5|10599.8|10601.5|10600.8|10596.8|10596.1|325
1614185100000|2021-02-24 16:45:00|10600.4|10599.7|10594.8|10594.1|10600.4|10599.7|10594.7|10594|381
1614185400000|2021-02-24 16:50:00|10595|10594.3|10594.6|10593.9|10595.2|10594.5|10592.6|10591.6|383
1614185700000|2021-02-24 16:55:00|10594.7|10594|10592.1|10591.4|10595.1|10594.3|10591.2|10590.3|436
1614186000000|2021-02-24 17:00:00|10592|10591.3|10593.8|10593.1|10594|10593.1|10590.4|10589.5|563
1614186300000|2021-02-24 17:05:00|10593.9|10593.2|10592|10591|10593.9|10593.2|10590.1|10589.1|374
1614186600000|2021-02-24 17:10:00|10591.9|10590.9|10590.8|10589.8|10592|10591|10590.5|10589.7|285
1614186900000|2021-02-24 17:15:00|10590.7|10590|10590.9|10590.2|10592.3|10591.5|10590.3|10589.5|280
1614187200000|2021-02-24 17:20:00|10591|10590.3|10590.4|10589.7|10591.8|10591|10590.4|10589.5|285
1614187500000|2021-02-24 17:25:00|10590.5|10589.5|10589.6|10588.9|10590.5|10589.7|10588.7|10587.8|353
1614187800000|2021-02-24 17:30:00|10589.4|10588.7|10585.9|10585.2|10590.6|10589.7|10585.6|10584.8|394
1614188100000|2021-02-24 17:35:00|10585.8|10585.1|10584.6|10583.9|10587.2|10586.4|10583.5|10582.7|527
1614188400000|2021-02-24 17:40:00|10584.3|10583.6|10585.3|10584.6|10585.7|10585|10584.2|10583.5|240
1614188700000|2021-02-24 17:45:00|10585.4|10584.7|10586.8|10585.8|10587.2|10586.4|10585.3|10584.5|236
1614189000000|2021-02-24 17:50:00|10586.9|10585.9|10586.9|10585.9|10587.9|10587.2|10586|10585.3|383
1614189300000|2021-02-24 17:55:00|10587|10586|10589.3|10588.3|10589.8|10589|10586.9|10585.9|358
1614189600000|2021-02-24 18:00:00|10589.4|10588.6|10593.7|10593|10593.7|10593|10588.8|10588.1|439
1614189900000|2021-02-24 18:05:00|10593.6|10592.9|10590.4|10589.4|10594|10593.1|10590.2|10589.4|396
1614190200000|2021-02-24 18:10:00|10590|10589.3|10590.6|10589.6|10592.1|10591.3|10589.4|10588.6|309
1614190500000|2021-02-24 18:15:00|10590.7|10589.7|10590.7|10590|10592.4|10591.6|10590|10589.3|295
1614190800000|2021-02-24 18:20:00|10590.6|10589.9|10590.7|10589.7|10591.9|10591|10590.5|10589.6|306
1614191100000|2021-02-24 18:25:00|10590.8|10589.8|10588.9|10587.9|10591.2|10590.2|10588.4|10587.7|240
1614191400000|2021-02-24 18:30:00|10588.8|10587.8|10591.3|10590.3|10592.4|10591.4|10588.7|10587.8|288
1614191700000|2021-02-24 18:35:00|10591.1|10590.1|10592.3|10591.3|10593.6|10592.9|10591.1|10590.1|376
1614192000000|2021-02-24 18:40:00|10592.2|10591.2|10593.3|10592.3|10593.9|10593.1|10592.2|10591.2|224
1614192300000|2021-02-24 18:45:00|10593.2|10592.2|10595.5|10594.8|10596.4|10595.6|10593.2|10592.2|230
1614192600000|2021-02-24 18:50:00|10595.3|10594.6|10595.6|10594.9|10597|10596|10595.1|10594.2|249
1614192900000|2021-02-24 18:55:00|10595.5|10594.8|10597.4|10596.7|10597.6|10596.7|10595.4|10594.5|199
1614193200000|2021-02-24 19:00:00|10597.3|10596.6|10595.4|10594.7|10598|10597.3|10594.6|10593.8|273
1614193500000|2021-02-24 19:05:00|10595.3|10594.6|10592.9|10592.2|10595.9|10595|10592.2|10591.2|393
1614193800000|2021-02-24 19:10:00|10593|10592.3|10591.7|10590.7|10593.7|10593|10589.2|10588.3|401
1614194100000|2021-02-24 19:15:00|10591.6|10590.9|10591.9|10591.2|10593.4|10592.7|10591.4|10590.6|244
1614194400000|2021-02-24 19:20:00|10592|10591.3|10588.8|10587.8|10592.1|10591.4|10588.6|10587.7|351
1614194700000|2021-02-24 19:25:00|10588.7|10587.7|10591|10590|10591|10590.2|10588|10587.1|282
1614195000000|2021-02-24 19:30:00|10590.9|10589.9|10590.9|10589.9|10591.3|10590.4|10590.1|10589.3|268
1614195300000|2021-02-24 19:35:00|10590.8|10589.8|10591|10590.3|10591.7|10590.9|10590.4|10589.6|189
1614195600000|2021-02-24 19:40:00|10590.8|10590.1|10590.5|10589.8|10591.1|10590.4|10590.4|10589.6|146
1614195900000|2021-02-24 19:45:00|10590.6|10589.9|10595.6|10594.6|10596.3|10595.4|10590.5|10589.8|340
1614196200000|2021-02-24 19:50:00|10595.4|10594.4|10595.4|10594.7|10596|10595.2|10594.5|10593.6|281
1614196500000|2021-02-24 19:55:00|10595.8|10595.1|10595|10594|10597|10596.3|10594.2|10593.4|275
1614196800000|2021-02-24 20:00:00|10595.1|10594.1|10594.4|10593.7|10595.9|10595.2|10594.4|10593.5|287
1614197100000|2021-02-24 20:05:00|10594.3|10593.6|10592.2|10591.2|10594.3|10593.6|10592|10591.2|203
1614197400000|2021-02-24 20:10:00|10591.7|10591|10591.1|10590.1|10591.8|10591|10590.2|10589.4|282
1614197700000|2021-02-24 20:15:00|10591|10590|10591.2|10590.2|10591.4|10590.5|10590.4|10589.6|148
1614198000000|2021-02-24 20:20:00|10590.9|10590.1|10589.9|10588.9|10591|10590.3|10589|10588.2|175
1614198300000|2021-02-24 20:25:00|10589.8|10588.8|10588.8|10587.8|10589.9|10588.9|10588.3|10587.4|199
1614198600000|2021-02-24 20:30:00|10588.9|10587.9|10589.2|10588.5|10590.1|10589.3|10587.9|10587.2|221
1614198900000|2021-02-24 20:35:00|10589.3|10588.6|10587.5|10586.5|10590.2|10589.3|10587.1|10586.2|231
1614199200000|2021-02-24 20:40:00|10587.6|10586.6|10586|10585|10587.8|10586.9|10585.2|10584.3|242
1614199500000|2021-02-24 20:45:00|10586.1|10585.1|10585.9|10584.9|10587.7|10586.7|10585.5|10584.6|295
1614199800000|2021-02-24 20:50:00|10586|10585|10587.8|10586.8|10588.1|10587.2|10585.8|10584.8|210
1614200100000|2021-02-24 20:55:00|10587.7|10586.7|10587.6|10586.6|10587.7|10586.7|10586.1|10585.2|281
1614200400000|2021-02-24 21:00:00|10587.5|10586.5|10587.8|10586.8|10589.4|10588.4|10587.2|10586.2|246
1614200700000|2021-02-24 21:05:00|10587.9|10586.9|10587.5|10586.5|10587.9|10586.9|10587.3|10586.4|130
1614201000000|2021-02-24 21:10:00|10587.4|10586.4|10586.4|10585.4|10587.7|10586.8|10586.4|10585.4|148
1614201300000|2021-02-24 21:15:00|10586.3|10585.3|10586.8|10585.8|10587|10586|10585.8|10584.8|192
1614201600000|2021-02-24 21:20:00|10586.9|10585.9|10586.4|10585.4|10586.9|10586|10585.9|10584.9|139
1614201900000|2021-02-24 21:25:00|10586.5|10585.5|10588.7|10587.7|10589.3|10588.4|10586.4|10585.5|197
1614202200000|2021-02-24 21:30:00|10588.6|10587.6|10585.7|10585|10588.6|10587.8|10585.2|10584.2|223
1614202500000|2021-02-24 21:35:00|10585.8|10585.1|10585.6|10584.6|10586.3|10585.3|10584.5|10583.5|196
1614202800000|2021-02-24 21:40:00|10585.7|10584.7|10584.6|10583.6|10586.4|10585.4|10584.2|10583.3|159
1614203100000|2021-02-24 21:45:00|10584.5|10583.5|10584.1|10583.1|10584.5|10583.5|10583.1|10582.1|221
1614203400000|2021-02-24 21:50:00|10584.2|10583.2|10584.7|10583.7|10585.2|10584.2|10584|10583|184
1614203700000|2021-02-24 21:55:00|10584.6|10583.6|10588.4|10582.8|10589.3|10584.7|10584.1|10582.6|413
1614204000000|2021-02-24 22:00:00|10589.1|10583.1|10591|10585|10591.4|10585.4|10588.6|10582.6|44
1614204300000|2021-02-24 22:05:00|10590.3|10586.2|10590.8|10584.8|10592.2|10586.3|10589.1|10583.1|1022
1614204600000|2021-02-24 22:10:00|10590.6|10584.6|10589.6|10586.3|10591.5|10586.3|10589.6|10583.8|498
1614204900000|2021-02-24 22:15:00|10590.6|10584.3|10589.6|10583.6|10590.6|10586.3|10588.6|10583|470
1614205200000|2021-02-24 22:20:00|10589.7|10583.7|10590|10584|10591.2|10585.8|10589|10583|771
1614205500000|2021-02-24 22:25:00|10589.8|10583.8|10589.8|10583.8|10591.5|10585.5|10588.6|10583|609
1614205800000|2021-02-24 22:30:00|10590.1|10584.1|10590.3|10584.3|10590.9|10585.2|10588.6|10583.6|475
1614206100000|2021-02-24 22:35:00|10590.4|10584.4|10589.5|10584.9|10590.7|10586.2|10588.2|10582.8|245
1614206400000|2021-02-24 22:40:00|10589|10585.4|10591|10585|10591.8|10586.7|10586.6|10582.3|966
1614206700000|2021-02-24 22:45:00|10590.9|10585.2|10589.1|10586.6|10591.9|10587.4|10586.9|10584.1|1110
1614207000000|2021-02-24 22:50:00|10589.2|10586.8|10590.9|10587.2|10592.1|10587.4|10587.1|10583.9|669
1614207300000|2021-02-24 22:55:00|10591|10586.7|10588.7|10586.2|10592.9|10587.5|10588|10583.8|840
1614207600000|2021-02-24 23:00:00|10588.5|10586.4|10591.4|10589.3|10592|10589.8|10587.8|10584.7|1259
1614207900000|2021-02-24 23:05:00|10591.3|10589.4|10590|10589|10591.3|10589.8|10589.7|10588.4|574
1614208200000|2021-02-24 23:10:00|10590.2|10589.2|10590.5|10589.5|10590.9|10589.9|10590|10588.7|408
1614208500000|2021-02-24 23:15:00|10590.4|10589.4|10592.4|10591.4|10592.7|10591.7|10590.3|10589.3|165
1614208800000|2021-02-24 23:20:00|10592.2|10591.2|10591.5|10590.5|10592.4|10591.4|10591.1|10590.1|184
1614209100000|2021-02-24 23:25:00|10591.6|10590.6|10592.2|10591.2|10592.8|10591.8|10591.4|10590.4|139
1614209400000|2021-02-24 23:30:00|10592.1|10591.1|10592.1|10591.1|10592.7|10591.7|10591.6|10590.7|183
1614209700000|2021-02-24 23:35:00|10591.9|10590.9|10593.4|10592.4|10593.8|10592.8|10591.8|10590.8|224
1614210000000|2021-02-24 23:40:00|10593.3|10592.3|10592.4|10591.4|10594.1|10593.1|10592|10591|172
1614210300000|2021-02-24 23:45:00|10592.3|10591.3|10594.4|10593.4|10594.5|10593.6|10591.7|10590.8|240
1614210600000|2021-02-24 23:50:00|10594.5|10593.5|10595.4|10594.7|10595.7|10594.8|10594.1|10593.1|174
1614210900000|2021-02-24 23:55:00|10595.5|10594.8|10596.1|10595.1|10596.2|10595.2|10594.8|10593.8|139
1614211200000|2021-02-25 00:00:00|10596|10595|10596|10595|10596.7|10595.8|10593.4|10592.5|501
1614211500000|2021-02-25 00:05:00|10595.9|10594.9|10598.7|10597.7|10598.7|10597.7|10593.1|10592.3|416
1614211800000|2021-02-25 00:10:00|10598.5|10597.5|10598.8|10597.8|10600.6|10599.7|10597.5|10596.8|403
1614212100000|2021-02-25 00:15:00|10598.7|10597.7|10595.8|10595.1|10598.8|10597.8|10595.6|10594.8|267
1614212400000|2021-02-25 00:20:00|10595.7|10595|10596.9|10595.9|10597.6|10596.7|10595.5|10594.6|245
1614212700000|2021-02-25 00:25:00|10597|10596|10598|10597.3|10599.9|10599|10596.2|10595.3|269
1614213000000|2021-02-25 00:30:00|10598.1|10597.4|10601.7|10600.7|10602.1|10601.1|10598|10597.3|410
1614213300000|2021-02-25 00:35:00|10601.6|10600.6|10601|10600.3|10603.7|10603|10600.6|10599.7|367
1614213600000|2021-02-25 00:40:00|10600.9|10600.2|10598.7|10597.7|10602.1|10601.2|10598.6|10597.7|305
1614213900000|2021-02-25 00:45:00|10598.5|10597.8|10597.8|10596.8|10600.3|10599.6|10597.6|10596.7|315
1614214200000|2021-02-25 00:50:00|10597.6|10596.9|10603.9|10602.9|10605.6|10604.8|10597.4|10596.5|725
1614214500000|2021-02-25 00:55:00|10604.2|10603.2|10603.3|10602.3|10607.2|10606.3|10602.7|10601.7|604
1614214800000|2021-02-25 01:00:00|10603.2|10602.2|10602.9|10601.9|10603.7|10602.7|10598.9|10598.1|674
1614215100000|2021-02-25 01:05:00|10603|10602|10605.5|10604.8|10610.8|10609.9|10601.8|10600.8|639
1614215400000|2021-02-25 01:10:00|10605.6|10604.9|10606.7|10605.7|10607.7|10606.7|10605|10604.1|485
1614215700000|2021-02-25 01:15:00|10606.8|10605.8|10606.2|10605.2|10609.1|10608.1|10604.7|10603.8|487
1614216000000|2021-02-25 01:20:00|10606.3|10605.3|10609.2|10608.2|10609.3|10608.3|10605.1|10604.2|312
1614216300000|2021-02-25 01:25:00|10609.1|10608.1|10609|10608.3|10613.4|10612.4|10607.2|10606.4|589
1614216600000|2021-02-25 01:30:00|10609.1|10608.1|10609.5|10608.5|10611.6|10610.8|10608.8|10607.8|478
1614216900000|2021-02-25 01:35:00|10609.1|10608.4|10611.8|10611.1|10613.4|10612.4|10609.1|10608.1|364
1614217200000|2021-02-25 01:40:00|10612|10611.3|10613.2|10612.2|10614.5|10613.5|10611.8|10611|445
1614217500000|2021-02-25 01:45:00|10613.3|10612.3|10609.1|10608.4|10613.3|10612.5|10609.1|10608.2|357
1614217800000|2021-02-25 01:50:00|10609.2|10608.5|10609.2|10608.5|10609.9|10609.1|10606.9|10606|492
1614218100000|2021-02-25 01:55:00|10609.4|10608.4|10612.6|10611.6|10613.6|10612.7|10609|10608.1|489
1614218400000|2021-02-25 02:00:00|10612.7|10611.7|10609.7|10609|10613.1|10612.3|10607|10606.2|432
1614218700000|2021-02-25 02:05:00|10609.6|10608.9|10608.6|10607.9|10609.9|10609.2|10607.6|10606.7|293
1614219000000|2021-02-25 02:10:00|10608.5|10607.8|10609|10608.3|10609.5|10608.7|10607.1|10606.2|297
1614219300000|2021-02-25 02:15:00|10609.1|10608.4|10606.3|10605.3|10609.6|10608.6|10606|10605.2|317
1614219600000|2021-02-25 02:20:00|10606.2|10605.2|10603.3|10602.3|10606.6|10605.7|10602.8|10602.1|380
1614219900000|2021-02-25 02:25:00|10603.2|10602.2|10602|10601|10603.7|10602.9|10600.3|10599.6|370
1614220200000|2021-02-25 02:30:00|10601.9|10600.9|10603.5|10602.8|10604.3|10603.3|10600.6|10599.7|285
1614220500000|2021-02-25 02:35:00|10603.6|10602.9|10605.5|10604.8|10607|10606|10603.2|10602.5|440
1614220800000|2021-02-25 02:40:00|10605.4|10604.7|10607.5|10606.5|10607.5|10606.7|10605.1|10604.1|274
1614221100000|2021-02-25 02:45:00|10607.4|10606.4|10608.3|10607.6|10608.5|10607.8|10606.1|10605.2|280
1614221400000|2021-02-25 02:50:00|10608.2|10607.5|10606.4|10605.4|10608.2|10607.5|10606|10605.1|323
1614221700000|2021-02-25 02:55:00|10606.1|10605.3|10604|10603|10606.8|10605.8|10603.1|10602.1|251
1614222000000|2021-02-25 03:00:00|10603.9|10602.9|10603.2|10602.2|10603.9|10602.9|10601|10600.3|276
1614222300000|2021-02-25 03:05:00|10603.1|10602.1|10604.6|10603.9|10605|10604|10602.5|10601.6|247
1614222600000|2021-02-25 03:10:00|10604.5|10603.8|10602.4|10601.4|10605.6|10604.6|10602.2|10601.2|256
1614222900000|2021-02-25 03:15:00|10602.5|10601.5|10602.8|10602.1|10603.6|10602.8|10601.7|10600.9|247
1614223200000|2021-02-25 03:20:00|10602.7|10602|10599.8|10599.1|10602.8|10602|10598.9|10598.2|417
1614223500000|2021-02-25 03:25:00|10600|10599|10601.5|10600.5|10602.3|10601.5|10598.9|10597.9|292
1614223800000|2021-02-25 03:30:00|10601.6|10600.6|10601.5|10600.5|10602.9|10602|10601|10600.1|208
1614224100000|2021-02-25 03:35:00|10601.6|10600.6|10601.1|10600.1|10601.7|10600.7|10600.6|10599.6|224
1614224400000|2021-02-25 03:40:00|10600.9|10600.2|10599.5|10598.8|10602.4|10601.6|10599.3|10598.6|278
1614224700000|2021-02-25 03:45:00|10599.4|10598.7|10599.4|10598.7|10600.8|10599.9|10598.4|10597.6|244
1614225000000|2021-02-25 03:50:00|10599.3|10598.6|10598.7|10597.7|10599.7|10598.9|10598.5|10597.6|139
1614225300000|2021-02-25 03:55:00|10598.6|10597.6|10597.6|10596.6|10598.7|10597.7|10595.9|10595.2|293
1614225600000|2021-02-25 04:00:00|10597.5|10596.5|10597|10596|10599|10598.2|10597|10596|279
1614225900000|2021-02-25 04:05:00|10596.5|10595.8|10594.9|10594.2|10597.8|10596.9|10594.5|10593.7|252
1614226200000|2021-02-25 04:10:00|10594.8|10594.1|10593.8|10592.8|10596|10595.1|10593.6|10592.8|214
1614226500000|2021-02-25 04:15:00|10593.7|10592.7|10587.3|10586.3|10594.7|10593.9|10587.2|10586.2|339
1614226800000|2021-02-25 04:20:00|10587.4|10586.4|10590.8|10589.8|10591.4|10590.6|10586.6|10585.8|435
1614227100000|2021-02-25 04:25:00|10590.7|10589.7|10591.7|10590.7|10591.7|10590.9|10588.6|10587.7|305
1614227400000|2021-02-25 04:30:00|10591.6|10590.6|10591|10590|10592.3|10591.4|10590.8|10589.8|257
1614227700000|2021-02-25 04:35:00|10590.7|10589.7|10592.9|10591.9|10594.4|10593.4|10590.6|10589.6|288
1614228000000|2021-02-25 04:40:00|10592.8|10591.8|10591|10590|10593.1|10592.2|10590.3|10589.5|258
1614228300000|2021-02-25 04:45:00|10591.1|10590.1|10589.5|10588.5|10592|10591.1|10589.3|10588.5|191
1614228600000|2021-02-25 04:50:00|10589.6|10588.6|10585.8|10584.8|10590|10589.2|10585.5|10584.6|394
1614228900000|2021-02-25 04:55:00|10585.7|10584.7|10589.3|10588.3|10590.2|10589.2|10585|10584|396
1614229200000|2021-02-25 05:00:00|10589.2|10588.2|10591.6|10590.6|10591.9|10590.9|10588.3|10587.5|376
1614229500000|2021-02-25 05:05:00|10591.7|10590.7|10588.3|10587.3|10591.7|10590.7|10588|10587.1|248
1614229800000|2021-02-25 05:10:00|10588.1|10587.4|10591.4|10590.4|10592|10591|10587.1|10586.2|354
1614230100000|2021-02-25 05:15:00|10591.3|10590.3|10587.7|10587|10592|10591|10587.6|10586.8|378
1614230400000|2021-02-25 05:20:00|10587.9|10586.9|10588|10587|10589.8|10589.1|10587.6|10586.8|357
1614230700000|2021-02-25 05:25:00|10587.9|10586.9|10586.1|10585.4|10588.4|10587.4|10586.1|10585.4|309
1614231000000|2021-02-25 05:30:00|10586.3|10585.3|10588.2|10587.2|10589|10588.1|10586.2|10585.3|401
1614231300000|2021-02-25 05:35:00|10588.3|10587.3|10586.6|10585.9|10588.9|10587.9|10586.4|10585.7|276
1614231600000|2021-02-25 05:40:00|10586.5|10585.8|10588|10587.3|10588.2|10587.5|10585.4|10584.6|231
1614231900000|2021-02-25 05:45:00|10588.1|10587.1|10588.7|10588|10589|10588.1|10587|10586.3|263
1614232200000|2021-02-25 05:50:00|10588.6|10587.9|10589.8|10588.8|10590.2|10589.5|10587.6|10586.8|333
1614232500000|2021-02-25 05:55:00|10589.9|10588.9|10589.2|10588.2|10590.3|10589.4|10588.3|10587.4|431
1614232800000|2021-02-25 06:00:00|10589.1|10588.1|10590|10589|10590.4|10589.6|10588.9|10587.9|367
1614233100000|2021-02-25 06:05:00|10590.1|10589.1|10591.1|10590.1|10591.5|10590.5|10589.6|10588.7|283
1614233400000|2021-02-25 06:10:00|10591.2|10590.2|10591.9|10590.9|10592.5|10591.5|10590.3|10589.6|223
1614233700000|2021-02-25 06:15:00|10591.5|10590.8|10593.2|10592.5|10593.4|10592.7|10591.5|10590.5|276
1614234000000|2021-02-25 06:20:00|10593.3|10592.6|10593.4|10592.7|10595.9|10594.9|10593.1|10592.2|279
1614234300000|2021-02-25 06:25:00|10593.6|10592.6|10593.1|10592.4|10594.1|10593.3|10592.5|10591.7|213
1614234600000|2021-02-25 06:30:00|10593.4|10592.5|10594.4|10593.7|10595.3|10594.3|10591.8|10590.9|308
1614234900000|2021-02-25 06:35:00|10594.3|10593.6|10596|10595|10596.9|10596|10594.2|10593.2|314
1614235200000|2021-02-25 06:40:00|10595.9|10594.9|10595.4|10594.4|10596.4|10595.4|10594.9|10593.9|205
1614235500000|2021-02-25 06:45:00|10595.3|10594.3|10593.7|10592.7|10596.2|10595.4|10593.2|10592.2|264
1614235800000|2021-02-25 06:50:00|10593.6|10592.6|10593|10592|10594|10593.1|10592|10591.2|210
1614236100000|2021-02-25 06:55:00|10593.1|10592.1|10591.6|10590.6|10593.5|10592.6|10590.2|10589.4|400
1614236400000|2021-02-25 07:00:00|10591.4|10590.7|10593.3|10592.6|10593.9|10593.1|10591.3|10590.6|411
1614236700000|2021-02-25 07:05:00|10593.4|10592.7|10594.2|10593.2|10594.3|10593.4|10591.3|10590.3|399
1614237000000|2021-02-25 07:10:00|10594.3|10593.3|10594.8|10593.8|10596.2|10595.4|10593.9|10593.1|351
1614237300000|2021-02-25 07:15:00|10594.5|10593.7|10597.9|10596.9|10598.9|10597.9|10594.2|10593.2|367
1614237600000|2021-02-25 07:20:00|10598|10597|10599.5|10598.8|10600|10599.2|10597.1|10596.3|385
1614237900000|2021-02-25 07:25:00|10599.4|10598.7|10597.9|10597.2|10599.9|10599|10597.2|10596.2|362
1614238200000|2021-02-25 07:30:00|10597.8|10597.1|10602.2|10601.5|10602.8|10602|10596.7|10596|487
1614238500000|2021-02-25 07:35:00|10602.3|10601.6|10606.1|10605.1|10606.3|10605.5|10601.6|10600.6|429
1614238800000|2021-02-25 07:40:00|10605.9|10605.2|10604.7|10603.7|10606.1|10605.4|10604|10603.3|343
1614239100000|2021-02-25 07:45:00|10604.8|10603.8|10606.7|10606|10607.5|10606.8|10603.4|10602.7|439
1614239400000|2021-02-25 07:50:00|10606.8|10606.1|10602.1|10601.4|10606.9|10606.2|10601.2|10600.4|739
1614239700000|2021-02-25 07:55:00|10602.2|10601.5|10601.1|10600.4|10603.2|10602.3|10600|10599.3|541
1614240000000|2021-02-25 08:00:00|10601.2|10600.5|10608.2|10607.5|10609.3|10608.6|10600.4|10599.7|612
1614240300000|2021-02-25 08:05:00|10608.1|10607.4|10607.5|10606.8|10609.9|10609.1|10605.4|10604.4|488
1614240600000|2021-02-25 08:10:00|10607.6|10606.9|10607|10606.3|10609|10608.2|10604.5|10603.7|460
1614240900000|2021-02-25 08:15:00|10606.9|10605.9|10606.9|10606.2|10608|10607.3|10605.5|10604.7|430
1614241200000|2021-02-25 08:20:00|10606.8|10606.1|10609|10608.3|10610.2|10609.4|10605|10604.3|461
1614241500000|2021-02-25 08:25:00|10609.2|10608.5|10610|10609|10611.2|10610.5|10607.4|10606.6|558
1614241800000|2021-02-25 08:30:00|10609.9|10609.2|10609|10608.3|10611.7|10611|10607.9|10607.1|580
1614242100000|2021-02-25 08:35:00|10608.9|10608.2|10608.5|10607.8|10610.2|10609.5|10606.4|10605.7|572
1614242400000|2021-02-25 08:40:00|10608.4|10607.7|10612.1|10611.4|10613.6|10612.8|10608.4|10607.7|455
1614242700000|2021-02-25 08:45:00|10612|10611.3|10610.3|10609.3|10612.4|10611.7|10609.1|10608.3|361
1614243000000|2021-02-25 08:50:00|10609.9|10609.2|10612.2|10611.2|10612.6|10611.8|10609.4|10608.6|470
1614243300000|2021-02-25 08:55:00|10612.1|10611.1|10613.7|10613|10614.7|10613.9|10610.3|10609.5|511
1614243600000|2021-02-25 09:00:00|10613.8|10613.1|10615|10614.3|10617.4|10616.4|10612.9|10611.9|544
1614243900000|2021-02-25 09:05:00|10614.9|10614.2|10609|10608.3|10615.3|10614.6|10608.7|10607.7|443
1614244200000|2021-02-25 09:10:00|10609.1|10608.4|10609.6|10608.9|10610.5|10609.8|10608.2|10607.4|533
1614244500000|2021-02-25 09:15:00|10609.7|10609|10611.8|10611.1|10612.2|10611.4|10609.5|10608.7|488
1614244800000|2021-02-25 09:20:00|10611.7|10611|10615|10614.3|10617.5|10616.8|10610.3|10609.6|540
1614245100000|2021-02-25 09:25:00|10614.9|10614.2|10609.2|10608.2|10615|10614.3|10608.8|10608.1|516
1614245400000|2021-02-25 09:30:00|10609.3|10608.5|10610.8|10610.1|10612|10611.2|10609.3|10608.5|432
1614245700000|2021-02-25 09:35:00|10610.7|10610|10612.2|10611.5|10612.5|10611.6|10610.6|10609.7|253
1614246000000|2021-02-25 09:40:00|10612.3|10611.6|10612|10611.3|10614.5|10613.6|10611.3|10610.5|386
1614246300000|2021-02-25 09:45:00|10612.1|10611.4|10611.9|10611.2|10613.8|10613.1|10610.9|10610|374
1614246600000|2021-02-25 09:50:00|10611.8|10611.1|10612.4|10611.7|10613.2|10612.4|10610.9|10610.1|351
1614246900000|2021-02-25 09:55:00|10612.1|10611.4|10605|10604|10612.2|10611.5|10603.3|10602.4|523
1614247200000|2021-02-25 10:00:00|10605.1|10604.1|10607.3|10606.3|10607.5|10606.6|10604.5|10603.8|362
1614247500000|2021-02-25 10:05:00|10607.2|10606.2|10608.4|10607.7|10609.5|10608.6|10606.2|10605.3|358
1614247800000|2021-02-25 10:10:00|10608.3|10607.6|10607.9|10606.9|10609.2|10608.3|10607|10606.3|414
1614248100000|2021-02-25 10:15:00|10607.7|10607|10612.2|10611.2|10612.6|10611.8|10607.7|10607|355
1614248400000|2021-02-25 10:20:00|10612.3|10611.3|10615.2|10614.5|10616.4|10615.6|10611.7|10611|461
1614248700000|2021-02-25 10:25:00|10615.5|10614.8|10616.2|10615.5|10616.5|10615.7|10614.6|10613.7|340
1614249000000|2021-02-25 10:30:00|10616.1|10615.4|10612.9|10612.2|10616.2|10615.5|10612.4|10611.6|405
1614249300000|2021-02-25 10:35:00|10613|10612|10610.3|10609.6|10613.5|10612.7|10610.2|10609.5|369
1614249600000|2021-02-25 10:40:00|10610.2|10609.5|10612.3|10611.6|10612.3|10611.6|10610|10609.1|318
1614249900000|2021-02-25 10:45:00|10612.2|10611.5|10608.4|10607.4|10612.4|10611.7|10607.8|10607|585
1614250200000|2021-02-25 10:50:00|10608.5|10607.5|10607.6|10606.9|10608.7|10607.8|10605.7|10605|411
1614250500000|2021-02-25 10:55:00|10607.7|10607|10606.5|10605.8|10608.9|10608.2|10606.5|10605.8|353
1614250800000|2021-02-25 11:00:00|10606.6|10605.9|10607.7|10607|10608|10607.1|10606.1|10605.3|330
1614251100000|2021-02-25 11:05:00|10607.6|10606.9|10608.7|10608|10609|10608.2|10606.7|10605.9|312
1614251400000|2021-02-25 11:10:00|10609|10607.9|10606.1|10605.4|10610.7|10609.7|10605.7|10605|321
1614251700000|2021-02-25 11:15:00|10606|10605.3|10605.9|10605.2|10607.1|10606.2|10604.6|10603.9|411
1614252000000|2021-02-25 11:20:00|10605.8|10605.1|10611.8|10611.1|10611.8|10611.1|10605.6|10604.8|372
1614252300000|2021-02-25 11:25:00|10611.7|10611|10610.2|10609.5|10611.8|10611.1|10609.4|10608.7|424
1614252600000|2021-02-25 11:30:00|10610|10609.3|10613.1|10612.1|10613.1|10612.3|10609.2|10608.5|444
1614252900000|2021-02-25 11:35:00|10613|10612|10614.6|10613.6|10615.2|10614.4|10611.4|10610.6|391
1614253200000|2021-02-25 11:40:00|10614.7|10613.9|10613.6|10612.9|10615.2|10614.5|10612.4|10611.6|512
1614253500000|2021-02-25 11:45:00|10613.7|10612.7|10616.2|10615.5|10617.2|10616.3|10613.4|10612.5|626
1614253800000|2021-02-25 11:50:00|10616.1|10615.4|10615.8|10615.1|10616.7|10615.9|10614.6|10613.9|471
1614254100000|2021-02-25 11:55:00|10616.1|10615.4|10614.3|10613.6|10616.3|10615.4|10613.7|10613|410
1614254400000|2021-02-25 12:00:00|10614.2|10613.5|10616|10615.3|10618.3|10617.5|10614|10613.2|469
1614254700000|2021-02-25 12:05:00|10615.9|10615.2|10616.3|10615.3|10618|10617|10615.7|10614.8|339
1614255000000|2021-02-25 12:10:00|10616.4|10615.4|10615.2|10614.5|10617.9|10617|10614.9|10614.1|386
1614255300000|2021-02-25 12:15:00|10615.3|10614.3|10613.4|10612.4|10616.9|10616.1|10612.1|10611.4|452
1614255600000|2021-02-25 12:20:00|10613.5|10612.5|10614.1|10613.4|10615.3|10614.4|10612.9|10612.2|392
1614255900000|2021-02-25 12:25:00|10614.2|10613.2|10615.1|10614.4|10616.2|10615.5|10612.2|10611.3|397
1614256200000|2021-02-25 12:30:00|10615|10614.3|10613.5|10612.8|10615.8|10615|10613.1|10612.4|377
1614256500000|2021-02-25 12:35:00|10613.4|10612.7|10615|10614.3|10615.6|10614.7|10613.1|10612.4|284
1614256800000|2021-02-25 12:40:00|10615.1|10614.4|10616.3|10615.6|10617.6|10616.8|10614|10613.3|381
1614257100000|2021-02-25 12:45:00|10616.4|10615.7|10616|10615.3|10617.1|10616.3|10615.7|10614.9|392
1614257400000|2021-02-25 12:50:00|10615.9|10615.2|10616|10615.3|10617.4|10616.4|10615.3|10614.3|377
1614257700000|2021-02-25 12:55:00|10615.9|10615.2|10617.1|10616.1|10617.7|10616.8|10614.5|10613.6|422
1614258000000|2021-02-25 13:00:00|10617|10616.4|10611|10610.3|10618|10617.2|10610|10609.2|633
1614258300000|2021-02-25 13:05:00|10610.9|10610.2|10609.9|10608.9|10610.9|10610.2|10606.7|10605.7|426
1614258600000|2021-02-25 13:10:00|10609.8|10609.1|10611.9|10611.2|10612.9|10611.9|10609.6|10608.8|438
1614258900000|2021-02-25 13:15:00|10612|10611|10612|10611.3|10612.4|10611.7|10610.2|10609.3|409
1614259200000|2021-02-25 13:20:00|10611.9|10611.2|10613.8|10613.1|10614.3|10613.4|10611.9|10611.1|533
1614259500000|2021-02-25 13:25:00|10613.9|10613.2|10616.8|10615|10617.3|10615.9|10613.9|10612.3|574
1614259800000|2021-02-25 13:30:00|10617|10615.2|10618.2|10617.2|10620.1|10619.2|10612.9|10612|1053
1614260100000|2021-02-25 13:35:00|10618.1|10617.4|10613.8|10613.1|10618.8|10618|10612.1|10611.2|741
1614260400000|2021-02-25 13:40:00|10613.9|10613.2|10612.3|10611.6|10615.1|10614.2|10610.8|10610|659
1614260700000|2021-02-25 13:45:00|10612.2|10611.5|10608.3|10607.3|10612.6|10611.8|10604|10603.2|747
1614261000000|2021-02-25 13:50:00|10608.2|10607.5|10612.2|10611.2|10612.5|10611.6|10607.2|10606.5|618
1614261300000|2021-02-25 13:55:00|10612.3|10611.3|10615.8|10615.1|10616.8|10615.9|10611.8|10611|696
1614261600000|2021-02-25 14:00:00|10615.7|10615|10611.8|10611.1|10618.3|10617.6|10610.1|10609.4|822
1614261900000|2021-02-25 14:05:00|10611.9|10611.2|10613.2|10612.5|10616.8|10615.8|10611|10610.3|615
1614262200000|2021-02-25 14:10:00|10613|10612.3|10615.6|10614.6|10615.8|10615|10611.7|10611|473
1614262500000|2021-02-25 14:15:00|10615.5|10614.5|10616.9|10616.2|10618.2|10617.5|10614.4|10613.7|389
1614262800000|2021-02-25 14:20:00|10616.8|10616.1|10618.2|10617.2|10619.8|10619|10616|10615.2|329
1614263100000|2021-02-25 14:25:00|10618.3|10617.3|10615.2|10614.5|10619.6|10618.9|10613.3|10612.5|448
1614263400000|2021-02-25 14:30:00|10615.1|10614.4|10612.5|10611.8|10618.1|10617.4|10612|10611|639
1614263700000|2021-02-25 14:35:00|10612.6|10611.9|10612.8|10612.1|10613.7|10613|10610.5|10609.8|561
1614264000000|2021-02-25 14:40:00|10613|10612|10608.4|10607.7|10613.2|10612.5|10607.4|10606.4|533
1614264300000|2021-02-25 14:45:00|10608.3|10607.6|10611|10610.3|10612.7|10612|10606.4|10605.4|585
1614264600000|2021-02-25 14:50:00|10610.9|10610.2|10608.5|10607.5|10611|10610.3|10606|10605.3|566
1614264900000|2021-02-25 14:55:00|10608.3|10607.6|10610.8|10609.8|10611.4|10610.5|10606.3|10605.6|560
1614265200000|2021-02-25 15:00:00|10610.5|10609.9|10611.9|10610.9|10615.7|10614.7|10609.9|10608.9|727
1614265500000|2021-02-25 15:05:00|10611.6|10610.8|10616.8|10615.8|10617.3|10616.4|10611.5|10610.8|740
1614265800000|2021-02-25 15:10:00|10616.7|10615.7|10617|10616.3|10617.8|10617.1|10614.2|10613.5|645
1614266100000|2021-02-25 15:15:00|10616.9|10616.2|10613.5|10612.8|10618|10617.3|10613.5|10612.7|593
1614266400000|2021-02-25 15:20:00|10613.3|10612.6|10613.8|10613.1|10614.6|10613.7|10610.3|10609.3|658
1614266700000|2021-02-25 15:25:00|10613.7|10613|10615|10614.3|10618.2|10617.5|10613.7|10613|690
1614267000000|2021-02-25 15:30:00|10615.1|10614.4|10618.4|10617.7|10619.2|10618.5|10613.2|10612.5|753
1614267300000|2021-02-25 15:35:00|10618.1|10617.4|10617.2|10616.5|10622.8|10621.8|10616|10615.1|953
1614267600000|2021-02-25 15:40:00|10617.3|10616.6|10620.1|10619.1|10621.2|10620.4|10617.3|10616.6|754
1614267900000|2021-02-25 15:45:00|10620.2|10619.2|10620.9|10620.2|10625.5|10624.7|10619.6|10618.8|810
1614268200000|2021-02-25 15:50:00|10621|10620|10619.9|10619.2|10625|10624|10618.9|10617.9|938
1614268500000|2021-02-25 15:55:00|10619.7|10619|10625.4|10624.7|10627.8|10626.8|10617.6|10616.8|923
1614268800000|2021-02-25 16:00:00|10625.5|10624.8|10627.2|10626.5|10629.6|10628.7|10625|10624.3|758
1614269100000|2021-02-25 16:05:00|10627.1|10626.4|10625|10624|10628.3|10627.4|10623.9|10623.1|668
1614269400000|2021-02-25 16:10:00|10624.8|10624.1|10624.1|10623.4|10628.3|10627.4|10623.5|10622.5|641
1614269700000|2021-02-25 16:15:00|10624.2|10623.5|10624.1|10623.1|10626|10625.3|10621.7|10620.9|504
1614270000000|2021-02-25 16:20:00|10624|10623|10626.8|10626.1|10627.1|10626.3|10622.6|10621.7|619
1614270300000|2021-02-25 16:25:00|10626.9|10626.2|10625.1|10624.1|10626.9|10626.2|10623.9|10623|501
1614270600000|2021-02-25 16:30:00|10625.2|10624.2|10627|10626|10627.1|10626.3|10624|10623|854
1614270900000|2021-02-25 16:35:00|10627.1|10626.4|10628.4|10627.4|10629.3|10628.3|10626|10625|665
1614271200000|2021-02-25 16:40:00|10628.5|10627.5|10626.5|10625.5|10629|10628|10626.3|10625.3|677
1614271500000|2021-02-25 16:45:00|10626.6|10625.6|10628.5|10627.8|10629.1|10628.2|10626.1|10625.1|555
1614271800000|2021-02-25 16:50:00|10628.4|10627.7|10620.2|10619.2|10629.6|10628.7|10619.4|10618.4|606
1614272100000|2021-02-25 16:55:00|10620|10619.3|10622.8|10621.8|10624.4|10623.7|10618.7|10618|639
1614272400000|2021-02-25 17:00:00|10622.7|10622|10625.3|10624.3|10626.7|10625.7|10622.7|10621.9|705
1614272700000|2021-02-25 17:05:00|10625.1|10624.4|10624.4|10623.4|10625.5|10624.5|10622.5|10621.6|726
1614273000000|2021-02-25 17:10:00|10624.2|10623.5|10619.7|10618.7|10624.3|10623.6|10619|10618|668
1614273300000|2021-02-25 17:15:00|10619.5|10618.5|10617.7|10616.7|10620.1|10619.1|10617.6|10616.6|613
1614273600000|2021-02-25 17:20:00|10617.8|10616.8|10620.8|10620.1|10621.2|10620.3|10616.9|10616|619
1614273900000|2021-02-25 17:25:00|10620.9|10619.9|10624.2|10623.2|10625.5|10624.6|10620.4|10619.5|709
1614274200000|2021-02-25 17:30:00|10624.1|10623.1|10626.1|10625.1|10627.3|10626.6|10623.2|10622.3|698
1614274500000|2021-02-25 17:35:00|10626|10625|10626.7|10625.7|10628.4|10627.7|10624.6|10623.8|644
1614274800000|2021-02-25 17:40:00|10626.8|10625.8|10627.1|10626.1|10627.9|10627|10625.8|10624.8|498
1614275100000|2021-02-25 17:45:00|10627.2|10626.2|10626.6|10625.9|10627.8|10626.9|10625.4|10624.5|509
1614275400000|2021-02-25 17:50:00|10626.7|10625.7|10630.3|10629.6|10631.5|10630.6|10626.7|10625.7|507
1614275700000|2021-02-25 17:55:00|10630.5|10629.8|10632.9|10631.9|10633.3|10632.6|10630|10629|689
1614276000000|2021-02-25 18:00:00|10632.8|10631.8|10636.4|10635.4|10640.8|10639.9|10629.9|10628.9|1202
1614276300000|2021-02-25 18:05:00|10636|10635|10632.6|10631.6|10640.1|10639.1|10630.3|10629.3|1232
1614276600000|2021-02-25 18:10:00|10632.5|10631.5|10623.5|10622.5|10634.8|10633.8|10623.5|10622.5|948
1614276900000|2021-02-25 18:15:00|10623.4|10622.4|10617|10616|10628.3|10627.3|10613.6|10612.6|1125
1614277200000|2021-02-25 18:20:00|10616.5|10615.5|10614.5|10613.5|10619.1|10618.1|10613.8|10612.8|1038
1614277500000|2021-02-25 18:25:00|10614.3|10613.3|10609.7|10608.7|10618.1|10617.1|10607.9|10606.9|931
1614277800000|2021-02-25 18:30:00|10609.6|10608.6|10608.7|10607.7|10616.7|10615.7|10605|10604|1224
1614278100000|2021-02-25 18:35:00|10608.9|10607.9|10606.2|10605.2|10611.8|10610.8|10604.7|10603.8|1106
1614278400000|2021-02-25 18:40:00|10606.3|10605.3|10605.8|10604.8|10607.9|10606.9|10601.2|10600.3|935
1614278700000|2021-02-25 18:45:00|10606|10605|10607.6|10606.6|10609.7|10608.8|10605.8|10604.8|893
1614279000000|2021-02-25 18:50:00|10607.5|10606.5|10605.7|10604.7|10609.2|10608.2|10603.6|10602.6|752
1614279300000|2021-02-25 18:55:00|10605.6|10604.6|10603.7|10602.7|10606.1|10605.2|10603.7|10602.7|591
1614279600000|2021-02-25 19:00:00|10603.8|10602.8|10608.1|10607.1|10608.3|10607.3|10603.6|10602.8|822
1614279900000|2021-02-25 19:05:00|10608.2|10607.2|10612.5|10611.5|10613.9|10612.9|10607.2|10606.2|700
1614280200000|2021-02-25 19:10:00|10612.4|10611.4|10610.5|10609.5|10615.7|10614.7|10609.8|10608.9|561
1614280500000|2021-02-25 19:15:00|10610.4|10609.7|10613.8|10612.8|10619.6|10618.6|10609.5|10608.5|707
1614280800000|2021-02-25 19:20:00|10613.7|10612.7|10615.5|10614.5|10616.2|10615.2|10612.7|10611.7|573
1614281100000|2021-02-25 19:25:00|10615.6|10614.6|10615.9|10614.9|10617.2|10616.2|10613|10612|632
1614281400000|2021-02-25 19:30:00|10616|10615|10616.6|10615.6|10618.6|10617.6|10615|10614|584
1614281700000|2021-02-25 19:35:00|10616.7|10615.7|10618.7|10617.7|10620.5|10619.5|10616.5|10615.5|594
1614282000000|2021-02-25 19:40:00|10618.8|10617.8|10618.7|10617.7|10622.4|10621.4|10617.8|10616.8|585
1614282300000|2021-02-25 19:45:00|10618.5|10617.5|10617.9|10616.9|10619.1|10618.2|10615.8|10615|566
1614282600000|2021-02-25 19:50:00|10617.8|10616.8|10620|10619|10621.2|10620.3|10617.2|10616.2|662
1614282900000|2021-02-25 19:55:00|10619.6|10618.9|10620.6|10619.6|10623.9|10623|10617.3|10616.3|756
1614283200000|2021-02-25 20:00:00|10620.6|10619.6|10619.2|10618.2|10623|10622|10616.5|10615.5|1054
1614283500000|2021-02-25 20:05:00|10619.3|10618.3|10623.3|10622.3|10623.7|10622.7|10618.3|10617.3|979
1614283800000|2021-02-25 20:10:00|10623.1|10622.1|10624.3|10623.3|10624.6|10623.6|10621.3|10620.3|850
1614284100000|2021-02-25 20:15:00|10624.4|10623.4|10622.5|10621.5|10624.6|10623.6|10620.3|10619.3|636
1614284400000|2021-02-25 20:20:00|10622.4|10621.4|10627.1|10626.1|10628.2|10627.2|10622.4|10621.4|776
1614284700000|2021-02-25 20:25:00|10626.7|10625.7|10625.7|10624.7|10628.2|10627.2|10624.3|10623.3|734
1614285000000|2021-02-25 20:30:00|10625.6|10624.6|10629.8|10628.8|10630.4|10629.4|10625.6|10624.6|629
1614285300000|2021-02-25 20:35:00|10629.7|10628.7|10629|10628|10631.6|10630.6|10626.5|10625.5|632
1614285600000|2021-02-25 20:40:00|10629.1|10628.1|10625.7|10624.7|10630.6|10629.7|10625.4|10624.5|578
1614285900000|2021-02-25 20:45:00|10625.8|10624.8|10621.3|10620.3|10626|10625|10621|10620|815
1614286200000|2021-02-25 20:50:00|10621.4|10620.4|10624.1|10623.1|10624.8|10623.8|10621|10620|800
1614286500000|2021-02-25 20:55:00|10624|10623|10627.1|10626.1|10628.2|10627.2|10624|10623|827
1614286800000|2021-02-25 21:00:00|10627.2|10626.2|10625.8|10624.8|10627.2|10626.2|10623.3|10622.3|636
1614287100000|2021-02-25 21:05:00|10625.7|10624.7|10625.6|10624.6|10627|10626|10624.3|10623.3|595
1614287400000|2021-02-25 21:10:00|10625.5|10624.5|10623.2|10622.2|10625.8|10624.8|10623|10622|314
1614287700000|2021-02-25 21:15:00|10623.3|10622.3|10621.8|10620.8|10623.5|10622.5|10621.3|10620.3|323
1614288000000|2021-02-25 21:20:00|10621.7|10620.7|10622.9|10621.9|10623.6|10622.6|10621.7|10620.7|312
1614288300000|2021-02-25 21:25:00|10622.8|10621.8|10621.7|10620.7|10623.3|10622.3|10620.7|10619.7|402
1614288600000|2021-02-25 21:30:00|10621.8|10620.8|10619.9|10618.9|10622.4|10621.4|10619.8|10618.8|365
1614288900000|2021-02-25 21:35:00|10620|10619|10623.8|10622.8|10625.7|10624.7|10619.7|10618.7|653
1614289200000|2021-02-25 21:40:00|10623.9|10622.9|10625|10624|10625.3|10624.3|10623.5|10622.5|566
1614289500000|2021-02-25 21:45:00|10624.7|10623.7|10627.1|10626.1|10628|10626.9|10624.7|10623.7|656
1614289800000|2021-02-25 21:50:00|10627.2|10626.2|10624.9|10623.9|10627.3|10626.3|10624.8|10622.7|689
1614290100000|2021-02-25 21:55:00|10625|10624|10626.2|10620.2|10627.8|10625.5|10624.1|10620.1|592
1614290400000|2021-02-25 22:00:00|10625.4|10619.4|10624.1|10618.1|10626.7|10620.7|10622.9|10617.5|56
1614290700000|2021-02-25 22:05:00|10625.8|10619.8|10623.1|10617.1|10626.5|10621.9|10621|10615|831
1614291000000|2021-02-25 22:10:00|10623|10617|10625.2|10619.4|10626.1|10620.1|10621.5|10615.5|260
1614291300000|2021-02-25 22:15:00|10624.7|10618.7|10628|10622|10628.6|10622.6|10623.6|10617.9|281
1614291600000|2021-02-25 22:20:00|10628.2|10622.2|10628.8|10622.8|10629.3|10624|10623.6|10619.4|330
1614291900000|2021-02-25 22:25:00|10628.7|10623.2|10628.7|10623.8|10629.5|10624.8|10627.2|10622.7|142
1614292200000|2021-02-25 22:30:00|10628.6|10623.9|10627.9|10623.9|10629.3|10624.5|10626.9|10622.7|678
1614292500000|2021-02-25 22:35:00|10628|10623.8|10628|10624.2|10629|10624.7|10626.8|10623.3|152
1614292800000|2021-02-25 22:40:00|10628.3|10624|10625.6|10619.6|10628.8|10624.5|10624.2|10618.8|242
1614293100000|2021-02-25 22:45:00|10625.5|10619.5|10625.1|10620|10625.9|10620.7|10624.1|10618.4|1101
1614293400000|2021-02-25 22:50:00|10625|10619.8|10626.2|10622.1|10626.7|10622.4|10624.3|10619.3|990
1614293700000|2021-02-25 22:55:00|10626.6|10622.2|10626.7|10623.1|10628.6|10623.9|10625.9|10621.7|413
1614294000000|2021-02-25 23:00:00|10627.3|10622.6|10625.6|10623.6|10628.3|10624.7|10624.8|10622.3|1266
1614294300000|2021-02-25 23:05:00|10625.4|10623.5|10627|10625.4|10627.4|10626|10624.8|10623|773
1614294600000|2021-02-25 23:10:00|10626.7|10625.7|10627.4|10626.4|10627.8|10626.6|10623.2|10622|731
1614294900000|2021-02-25 23:15:00|10627.5|10626.2|10629.3|10628.3|10629.6|10628.6|10626.1|10625.1|505
1614295200000|2021-02-25 23:20:00|10629.2|10628.2|10630.3|10629.3|10630.8|10629.8|10628.5|10627.5|514
1614295500000|2021-02-25 23:25:00|10630.4|10629.4|10635.3|10634.3|10637.2|10636.2|10630.4|10629.4|731
1614295800000|2021-02-25 23:30:00|10635.4|10634.4|10639.9|10638.9|10640.3|10639.3|10633.4|10632.4|773
1614296100000|2021-02-25 23:35:00|10639.6|10638.6|10640.5|10639.5|10641.9|10640.9|10638.6|10637.6|760
1614296400000|2021-02-25 23:40:00|10640.6|10639.6|10638|10637|10642|10641|10636.9|10635.9|603
1614296700000|2021-02-25 23:45:00|10637.8|10636.8|10638.4|10637.4|10640|10639|10637.2|10636.2|728
1614297000000|2021-02-25 23:50:00|10638.3|10637.3|10638.9|10637.9|10640.3|10639.3|10637.1|10636.1|565
1614297300000|2021-02-25 23:55:00|10638.6|10637.6|10639.8|10638.8|10640.6|10639.6|10637.6|10636.6|550
1614297600000|2021-02-26 00:00:00|10639.8|10638.8|10640|10639|10641.6|10640.6|10632.6|10631.6|869
1614297900000|2021-02-26 00:05:00|10640.1|10639.1|10638.6|10637.6|10643.6|10642.6|10636.8|10635.8|783
1614298200000|2021-02-26 00:10:00|10638.4|10637.4|10637.5|10636.5|10640.5|10639.5|10637.1|10636.1|660
1614298500000|2021-02-26 00:15:00|10637.4|10636.4|10636.6|10635.6|10639|10638|10634|10633|770
1614298800000|2021-02-26 00:20:00|10636.7|10635.7|10632.5|10631.5|10637.5|10636.5|10630.4|10629.4|782
1614299100000|2021-02-26 00:25:00|10632.7|10631.7|10623.8|10622.8|10632.9|10631.9|10623.6|10622.6|864
1614299400000|2021-02-26 00:30:00|10623.9|10622.9|10624.6|10623.6|10629.8|10628.8|10623.8|10622.8|676
1614299700000|2021-02-26 00:35:00|10624.5|10623.5|10625.7|10624.7|10628.7|10627.7|10624.5|10623.5|657
1614300000000|2021-02-26 00:40:00|10625.6|10624.6|10618.6|10617.6|10625.6|10624.6|10615.6|10614.7|737
1614300300000|2021-02-26 00:45:00|10618.7|10617.7|10618.3|10617.3|10622.8|10621.8|10617.1|10616.1|594
1614300600000|2021-02-26 00:50:00|10618.4|10617.4|10622.7|10621.7|10624.3|10623.3|10618.4|10617.4|702
1614300900000|2021-02-26 00:55:00|10622.6|10621.6|10624.7|10623.7|10626.5|10625.5|10621|10620|816
1614301200000|2021-02-26 01:00:00|10624.8|10623.8|10623.7|10622.7|10627.4|10626.6|10620.9|10619.9|806
1614301500000|2021-02-26 01:05:00|10623.9|10622.9|10625.7|10624.7|10627.2|10626.2|10622.1|10621.1|747
1614301800000|2021-02-26 01:10:00|10625.5|10624.5|10625.4|10624.4|10625.9|10624.9|10621.5|10620.5|631
1614302100000|2021-02-26 01:15:00|10625.5|10624.5|10623.8|10622.8|10625.5|10624.5|10622|10621|549
1614302400000|2021-02-26 01:20:00|10623.9|10622.9|10626.8|10625.8|10629.5|10628.5|10623.3|10622.3|457
1614302700000|2021-02-26 01:25:00|10626.9|10625.9|10627.1|10626.1|10627.3|10626.3|10624.3|10623.3|426
1614303000000|2021-02-26 01:30:00|10627.1|10626.1|10627|10626|10630.8|10629.8|10626.1|10625.1|671
1614303300000|2021-02-26 01:35:00|10626.8|10625.8|10625.1|10624.1|10627.9|10627.1|10624.4|10623.4|483
1614303600000|2021-02-26 01:40:00|10625|10624|10622.6|10621.6|10626.7|10625.7|10622.5|10621.5|524
1614303900000|2021-02-26 01:45:00|10622.7|10621.7|10619.9|10618.9|10623|10622|10619.7|10618.7|626
1614304200000|2021-02-26 01:50:00|10619.8|10618.8|10616.4|10615.4|10620.3|10619.3|10616.2|10615.2|670
1614304500000|2021-02-26 01:55:00|10616.5|10615.5|10614.9|10613.9|10618.3|10617.3|10614.6|10613.6|589
1614304800000|2021-02-26 02:00:00|10615.5|10614.5|10607.3|10606.3|10616.8|10615.8|10605.8|10604.8|543
1614305100000|2021-02-26 02:05:00|10607.2|10606.2|10606.7|10605.7|10608.5|10607.8|10606.1|10605.1|403
1614305400000|2021-02-26 02:10:00|10606.6|10605.6|10605.6|10604.6|10607.2|10606.2|10603.3|10602.3|486
1614305700000|2021-02-26 02:15:00|10605.5|10604.8|10608|10607.3|10608.6|10607.8|10604.1|10603.2|389
1614306000000|2021-02-26 02:20:00|10608.1|10607.4|10597.6|10596.6|10608.7|10607.7|10597.5|10596.5|557
1614306300000|2021-02-26 02:25:00|10597.9|10596.9|10597.8|10596.8|10599.9|10599|10596.2|10595.2|563
1614306600000|2021-02-26 02:30:00|10597.7|10596.7|10593.5|10592.5|10598.8|10597.8|10593.1|10592.2|647
1614306900000|2021-02-26 02:35:00|10593.6|10592.6|10588.9|10587.9|10594|10593|10585.3|10584.4|580
1614307200000|2021-02-26 02:40:00|10588.7|10588|10591.3|10590.3|10593.4|10592.5|10588.6|10587.7|389
1614307500000|2021-02-26 02:45:00|10591.1|10590.1|10591|10590|10592.5|10591.5|10588.6|10587.6|468
1614307800000|2021-02-26 02:50:00|10591.1|10590.1|10591.6|10590.6|10593.9|10592.9|10589.6|10588.6|372
1614308100000|2021-02-26 02:55:00|10591.7|10590.7|10597|10596|10597.5|10596.7|10591.3|10590.3|593
1614308400000|2021-02-26 03:00:00|10596.9|10596.2|10597.6|10596.6|10598.1|10597.3|10594.3|10593.4|369
1614308700000|2021-02-26 03:05:00|10597.7|10596.7|10597.1|10596.1|10598.1|10597.2|10595.3|10594.3|367
1614309000000|2021-02-26 03:10:00|10597|10596|10595.5|10594.8|10597.6|10596.6|10595.1|10594.2|336
1614309300000|2021-02-26 03:15:00|10595.6|10594.9|10595.3|10594.3|10597.8|10596.8|10595.2|10594.2|293
1614309600000|2021-02-26 03:20:00|10595.4|10594.4|10599|10598|10600.5|10599.6|10595.3|10594.3|409
1614309900000|2021-02-26 03:25:00|10599.1|10598.1|10600|10599|10601.1|10600.3|10598.8|10597.8|338
1614310200000|2021-02-26 03:30:00|10600.1|10599.1|10601.5|10600.5|10602.8|10601.9|10597.4|10596.4|493
1614310500000|2021-02-26 03:35:00|10601.6|10600.6|10599|10598|10602.3|10601.4|10596.8|10595.8|397
1614310800000|2021-02-26 03:40:00|10599.1|10598.1|10602.4|10601.4|10602.8|10601.9|10598.1|10597.2|404
1614311100000|2021-02-26 03:45:00|10601.9|10601.2|10606.1|10605.4|10606.2|10605.5|10601.8|10600.8|400
1614311400000|2021-02-26 03:50:00|10606|10605.3|10610.4|10609.4|10613|10612|10604.6|10603.7|531
1614311700000|2021-02-26 03:55:00|10610.1|10609.1|10607.4|10606.4|10610.4|10609.4|10605.3|10604.3|441
1614312000000|2021-02-26 04:00:00|10607.5|10606.8|10610.2|10609.2|10611.9|10611|10607.3|10606.3|502
1614312300000|2021-02-26 04:05:00|10610.1|10609.1|10607.1|10606.4|10610.2|10609.3|10605.8|10604.8|354
1614312600000|2021-02-26 04:10:00|10607.2|10606.5|10607.6|10606.6|10608.3|10607.5|10605.7|10604.9|415
1614312900000|2021-02-26 04:15:00|10607.7|10606.7|10605.9|10604.9|10608.5|10607.7|10603.8|10602.8|403
1614313200000|2021-02-26 04:20:00|10605.7|10604.7|10604.8|10603.8|10607.1|10606.1|10603.9|10602.9|472
1614313500000|2021-02-26 04:25:00|10604.9|10603.9|10610.7|10609.7|10612|10611|10604.7|10603.7|386
1614313800000|2021-02-26 04:30:00|10610.8|10609.8|10615.3|10614.3|10615.6|10614.6|10610.4|10609.5|472
1614314100000|2021-02-26 04:35:00|10615.2|10614.2|10616.7|10615.7|10618.2|10617.2|10613.4|10612.7|494
1614314400000|2021-02-26 04:40:00|10616.8|10615.8|10620.2|10619.2|10620.3|10619.4|10616.3|10615.4|611
1614314700000|2021-02-26 04:45:00|10620|10619|10620.7|10619.7|10623.9|10623|10619.4|10618.5|657
1614315000000|2021-02-26 04:50:00|10620.6|10619.6|10615.9|10614.9|10620.8|10619.8|10615.5|10614.6|611
1614315300000|2021-02-26 04:55:00|10615.8|10614.8|10616|10615|10616.3|10615.4|10613.2|10612.2|475
1614315600000|2021-02-26 05:00:00|10615.9|10614.9|10615.4|10614.4|10617.9|10616.9|10614.2|10613.3|470
1614315900000|2021-02-26 05:05:00|10615.5|10614.5|10619.4|10618.4|10619.7|10618.7|10612.1|10611.1|548
1614316200000|2021-02-26 05:10:00|10619.3|10618.3|10620.9|10619.9|10626.8|10625.8|10618.7|10617.7|602
1614316500000|2021-02-26 05:15:00|10620.8|10619.8|10620.5|10619.5|10621.9|10621.1|10619.3|10618.5|304
1614316800000|2021-02-26 05:20:00|10620.6|10619.6|10620.3|10619.3|10620.7|10619.7|10617.3|10616.4|374
1614317100000|2021-02-26 05:25:00|10620.1|10619.1|10620.1|10619.1|10621.4|10620.5|10619.1|10618.2|487
1614317400000|2021-02-26 05:30:00|10619.9|10618.9|10618.2|10617.2|10619.9|10618.9|10616.4|10615.7|572
1614317700000|2021-02-26 05:35:00|10618.1|10617.1|10619.1|10618.4|10620.4|10619.5|10614.8|10613.8|517
1614318000000|2021-02-26 05:40:00|10619.2|10618.5|10622.1|10621.4|10622.3|10621.5|10619|10618.2|428
1614318300000|2021-02-26 05:45:00|10622.4|10621.7|10619.3|10618.3|10622.6|10621.7|10618.3|10617.3|501
1614318600000|2021-02-26 05:50:00|10619.5|10618.5|10614.2|10613.2|10619.8|10618.9|10612.4|10611.7|490
1614318900000|2021-02-26 05:55:00|10614.1|10613.4|10619.9|10619.2|10620.8|10619.8|10612.4|10611.5|642
1614319200000|2021-02-26 06:00:00|10620.2|10619.2|10622.7|10621.7|10622.8|10621.8|10618.3|10617.4|767
1614319500000|2021-02-26 06:05:00|10622.8|10621.8|10619.8|10618.8|10623.5|10622.5|10619.7|10618.7|700
1614319800000|2021-02-26 06:10:00|10619.9|10618.9|10622.4|10621.4|10624.1|10623.1|10619.5|10618.5|675
1614320100000|2021-02-26 06:15:00|10622.4|10621.7|10619|10618|10623.2|10622.5|10618.8|10617.8|399
1614320400000|2021-02-26 06:20:00|10618.9|10617.9|10618.7|10618|10621|10620.1|10616.9|10616.2|439
1614320700000|2021-02-26 06:25:00|10618.8|10617.8|10618|10617|10619.4|10618.7|10616.9|10616|401
1614321000000|2021-02-26 06:30:00|10617.8|10617.1|10618.6|10617.6|10620.9|10619.9|10615.9|10614.9|649
1614321300000|2021-02-26 06:35:00|10618.5|10617.5|10615.6|10614.6|10619.6|10618.6|10615|10614|708
1614321600000|2021-02-26 06:40:00|10615.5|10614.5|10615.1|10614.1|10615.9|10614.9|10611.9|10610.9|565
1614321900000|2021-02-26 06:45:00|10615|10614|10613.5|10612.8|10616.4|10615.4|10613.5|10612.5|513
1614322200000|2021-02-26 06:50:00|10613.6|10612.9|10619|10618|10620|10619|10612.5|10611.5|746
1614322500000|2021-02-26 06:55:00|10618.9|10617.9|10616|10615|10618.9|10617.9|10615.7|10614.7|601
1614322800000|2021-02-26 07:00:00|10616.6|10615.6|10621.7|10620.7|10622.1|10621.1|10613.8|10612.8|757
1614323100000|2021-02-26 07:05:00|10621.8|10620.8|10618.1|10617.1|10621.8|10620.8|10616.7|10615.7|691
1614323400000|2021-02-26 07:10:00|10618|10617|10617.7|10616.7|10620|10619.1|10615|10614.1|679
1614323700000|2021-02-26 07:15:00|10617.5|10616.8|10612|10611|10618.7|10617.8|10611.1|10610.1|707
1614324000000|2021-02-26 07:20:00|10612.2|10611.2|10608.8|10607.8|10612.8|10611.8|10608.1|10607.1|649
1614324300000|2021-02-26 07:25:00|10608.9|10607.9|10606.5|10605.5|10609.1|10608.1|10603.2|10602.5|785
1614324600000|2021-02-26 07:30:00|10606.4|10605.4|10609.9|10608.9|10612.1|10611.1|10605.7|10604.7|745
1614324900000|2021-02-26 07:35:00|10609.8|10608.8|10608.4|10607.4|10610.3|10609.5|10605.7|10604.9|617
1614325200000|2021-02-26 07:40:00|10608.5|10607.5|10607.9|10606.9|10611.4|10610.6|10607.8|10606.9|667
1614325500000|2021-02-26 07:45:00|10608|10607|10603.6|10602.6|10608.9|10607.9|10603.1|10602.1|720
1614325800000|2021-02-26 07:50:00|10603.7|10602.7|10608.6|10607.6|10608.7|10607.8|10602.4|10601.5|704
1614326100000|2021-02-26 07:55:00|10608.5|10607.5|10608.7|10607.7|10609.3|10608.4|10604.7|10603.7|635
1614326400000|2021-02-26 08:00:00|10608.8|10607.8|10606.4|10605.7|10610.6|10609.8|10603.3|10602.5|851
1614326700000|2021-02-26 08:05:00|10606.3|10605.6|10607.5|10606.5|10608|10607.3|10602.3|10601.5|893
1614327000000|2021-02-26 08:10:00|10607.4|10606.4|10604.9|10603.9|10607.5|10606.6|10604.5|10603.6|639
1614327300000|2021-02-26 08:15:00|10604.8|10603.8|10609|10608.3|10609|10608.3|10603.8|10602.9|705
1614327600000|2021-02-26 08:20:00|10608.9|10608.2|10608|10607|10609.4|10608.5|10604.9|10604.1|649
1614327900000|2021-02-26 08:25:00|10607.6|10606.9|10603.4|10602.4|10607.9|10607.1|10601.4|10600.6|545
1614328200000|2021-02-26 08:30:00|10603.5|10602.5|10605.7|10604.7|10605.8|10604.9|10603.3|10602.5|112
1614328500000|2021-02-26 08:35:00|10606.4|10605.7|10607.3|10606.6|10608.9|10608|10603.6|10602.6|687
1614328800000|2021-02-26 08:40:00|10607.5|10606.5|10608.1|10607.1|10609.4|10608.5|10605.6|10604.7|527
1614329100000|2021-02-26 08:45:00|10608.2|10607.5|10609.1|10608.1|10611.2|10610.2|10607.2|10606.4|439
1614329400000|2021-02-26 08:50:00|10609.2|10608.2|10613.3|10612.3|10613.8|10613.1|10608.9|10608.1|558
1614329700000|2021-02-26 08:55:00|10613.4|10612.4|10613.1|10612.4|10614.5|10613.7|10611.8|10610.9|522
1614330000000|2021-02-26 09:00:00|10613.2|10612.2|10611.9|10610.9|10614.2|10613.2|10611.3|10610.3|734
1614330300000|2021-02-26 09:05:00|10612|10611|10614.1|10613.1|10615.8|10614.8|10611.1|10610.1|660
1614330600000|2021-02-26 09:10:00|10614.2|10613.2|10617.9|10616.9|10618.3|10617.3|10613.5|10612.5|734
1614330900000|2021-02-26 09:15:00|10617.8|10616.8|10618.2|10617.2|10620.1|10619.1|10617.5|10616.5|733
1614331200000|2021-02-26 09:20:00|10618.1|10617.1|10617|10616|10619|10618|10616.5|10615.5|733
1614331500000|2021-02-26 09:25:00|10617.3|10616.3|10618.4|10617.4|10620.1|10619.1|10616.8|10616|810
1614331800000|2021-02-26 09:30:00|10618.3|10617.3|10618.2|10617.2|10620.8|10619.8|10617.3|10616.3|708
1614332100000|2021-02-26 09:35:00|10618.1|10617.1|10614.2|10613.2|10619.2|10618.3|10613.3|10612.4|741
1614332400000|2021-02-26 09:40:00|10614.1|10613.1|10615.3|10614.3|10617|10616|10613.1|10612.2|705
1614332700000|2021-02-26 09:45:00|10615.2|10614.2|10623.4|10622.4|10623.8|10622.8|10615.2|10614.2|1005
1614333000000|2021-02-26 09:50:00|10623.2|10622.5|10629.9|10629.2|10630.3|10629.3|10622|10621|1055
1614333300000|2021-02-26 09:55:00|10630|10629.3|10649.4|10648.4|10652.8|10651.8|10628.9|10627.9|1497
1614333600000|2021-02-26 10:00:00|10649.2|10648.2|10640.8|10640.1|10650.3|10649.3|10638.9|10638|854
1614333900000|2021-02-26 10:05:00|10640.7|10640|10643.6|10642.6|10647.1|10646.3|10640.2|10639.4|742
1614334200000|2021-02-26 10:10:00|10643.5|10642.5|10639.8|10639.1|10645.6|10644.8|10638.6|10637.7|592
1614334500000|2021-02-26 10:15:00|10639.9|10639.2|10642|10641.3|10644.8|10643.9|10639|10638.2|534
1614334800000|2021-02-26 10:20:00|10641.5|10640.8|10638.6|10637.6|10643.8|10643.1|10637.5|10636.5|525
1614335100000|2021-02-26 10:25:00|10638.7|10637.7|10636.6|10635.9|10639.7|10638.9|10636|10635.2|493
1614335400000|2021-02-26 10:30:00|10636.7|10635.7|10637|10636|10640.1|10639.1|10636|10635|702
1614335700000|2021-02-26 10:35:00|10636.9|10635.9|10638.6|10637.6|10639.2|10638.2|10635.3|10634.3|659
1614336000000|2021-02-26 10:40:00|10638.5|10637.5|10636.7|10635.7|10641.2|10640.2|10636.5|10635.5|687
1614336300000|2021-02-26 10:45:00|10636.8|10635.8|10636.5|10635.5|10637.8|10636.8|10635.2|10634.2|590
1614336600000|2021-02-26 10:50:00|10636.6|10635.6|10643.8|10642.8|10644.2|10643.2|10635.9|10634.9|584
1614336900000|2021-02-26 10:55:00|10643.6|10642.6|10643.5|10642.5|10647.8|10646.8|10641.5|10640.5|828
1614337200000|2021-02-26 11:00:00|10643.3|10642.3|10640.9|10639.9|10643.4|10642.4|10638.5|10637.6|779
1614337500000|2021-02-26 11:05:00|10640.8|10639.8|10636.6|10635.6|10640.8|10639.9|10635.7|10634.9|639
1614337800000|2021-02-26 11:10:00|10636.7|10635.7|10639.2|10638.5|10641.3|10640.3|10636.3|10635.3|472
1614338100000|2021-02-26 11:15:00|10639.3|10638.6|10639.5|10638.8|10642.5|10641.8|10638.5|10637.7|541
1614338400000|2021-02-26 11:20:00|10639.6|10638.9|10641.1|10640.1|10643.8|10642.8|10639.5|10638.7|689
1614338700000|2021-02-26 11:25:00|10641|10640|10637.1|10636.1|10641|10640|10637|10636|511
1614339000000|2021-02-26 11:30:00|10637|10636|10641.1|10640.1|10643.2|10642.2|10636.9|10635.9|636
1614339300000|2021-02-26 11:35:00|10641.2|10640.2|10643.3|10642.3|10643.4|10642.4|10639.7|10638.7|604
1614339600000|2021-02-26 11:40:00|10643.2|10642.2|10639.4|10638.4|10643.6|10642.9|10639.3|10638.3|448
1614339900000|2021-02-26 11:45:00|10638.6|10637.6|10638.1|10637.1|10640.4|10639.4|10637|10636|638
1614340200000|2021-02-26 11:50:00|10638|10637|10638|10637|10640.7|10639.7|10637.6|10636.6|584
1614340500000|2021-02-26 11:55:00|10638.1|10637.1|10633.1|10632.1|10638.3|10637.4|10632|10631|707
1614340800000|2021-02-26 12:00:00|10633|10632|10633.9|10632.9|10635.8|10634.8|10632.8|10631.8|599
1614341100000|2021-02-26 12:05:00|10633.8|10632.8|10632.3|10631.3|10635.7|10634.7|10632.1|10631.2|471
1614341400000|2021-02-26 12:10:00|10632.4|10631.4|10629.5|10628.8|10634.7|10633.7|10628.2|10627.4|506
1614341700000|2021-02-26 12:15:00|10629.3|10628.6|10626.5|10625.5|10629.4|10628.6|10624.5|10623.5|593
1614342000000|2021-02-26 12:20:00|10626.6|10625.6|10625.3|10624.3|10629|10628.1|10625.2|10624.3|550
1614342300000|2021-02-26 12:25:00|10625.4|10624.4|10625.8|10624.8|10627.4|10626.4|10623.3|10622.6|462
1614342600000|2021-02-26 12:30:00|10625.9|10624.9|10627.9|10627.2|10630.5|10629.6|10625.8|10624.8|593
1614342900000|2021-02-26 12:35:00|10628|10627.3|10621.9|10620.9|10628|10627.3|10621.1|10620.3|695
1614343200000|2021-02-26 12:40:00|10621.8|10620.8|10625.6|10624.6|10626|10625.2|10621.8|10620.8|638
1614343500000|2021-02-26 12:45:00|10625.5|10624.5|10625.8|10625.1|10626.9|10626.1|10624.3|10623.4|489
1614343800000|2021-02-26 12:50:00|10625.7|10625|10625.1|10624.1|10627.3|10626.3|10622.6|10621.7|521
1614344100000|2021-02-26 12:55:00|10625.3|10624.6|10625.3|10624.3|10626.3|10625.3|10622.2|10621.5|505
1614344400000|2021-02-26 13:00:00|10625.4|10624.4|10626|10625|10626.5|10625.7|10622.9|10621.9|713
1614344700000|2021-02-26 13:05:00|10626.1|10625.1|10634.7|10633.7|10634.7|10633.7|10625.6|10624.6|670
1614345000000|2021-02-26 13:10:00|10634.6|10633.6|10629.6|10628.9|10635|10634.2|10628.4|10627.5|699
1614345300000|2021-02-26 13:15:00|10629.5|10628.8|10632.7|10631.7|10633.3|10632.4|10629.1|10628.1|616
1614345600000|2021-02-26 13:20:00|10632.9|10631.9|10633.4|10632.4|10634.5|10633.7|10628.9|10628.1|789
1614345900000|2021-02-26 13:25:00|10633.3|10632.3|10635.1|10634.1|10636|10635|10631.3|10630.5|483
1614346200000|2021-02-26 13:30:00|10635.2|10634.2|10627.2|10626.2|10635.2|10634.2|10625.7|10624.9|873
1614346500000|2021-02-26 13:35:00|10626.9|10625.9|10626.5|10625.8|10627.8|10627|10625.4|10624.6|702
1614346800000|2021-02-26 13:40:00|10626.7|10625.7|10627.3|10626.3|10627.7|10626.8|10625.7|10624.7|559
1614347100000|2021-02-26 13:45:00|10627|10625.9|10628.5|10627.5|10628.6|10627.6|10625.7|10624.7|641
1614347400000|2021-02-26 13:50:00|10628.4|10627.4|10632.9|10631.9|10633|10632.1|10627.8|10626.8|643
1614347700000|2021-02-26 13:55:00|10633|10632|10631.5|10630.5|10634.3|10633.5|10630.7|10629.7|723
1614348000000|2021-02-26 14:00:00|10631.4|10630.4|10634.6|10633.6|10634.8|10633.8|10629|10628|1080
1614348300000|2021-02-26 14:05:00|10634.5|10633.5|10636.8|10635.8|10637|10636|10631.9|10630.9|899
1614348600000|2021-02-26 14:10:00|10636.9|10635.9|10636.4|10635.4|10637.5|10636.5|10634.2|10633.2|744
1614348900000|2021-02-26 14:15:00|10636.3|10635.3|10637.5|10636.5|10639.9|10639.2|10636.3|10635.3|931
1614349200000|2021-02-26 14:20:00|10637.6|10636.6|10635.6|10634.6|10638.7|10637.7|10633.5|10632.5|726
1614349500000|2021-02-26 14:25:00|10635.5|10634.5|10639|10638|10640.7|10639.8|10635.2|10634.2|880
1614349800000|2021-02-26 14:30:00|10639.1|10638.1|10640.4|10639.4|10644.3|10643.3|10638.1|10637.1|1166
1614350100000|2021-02-26 14:35:00|10640.5|10639.5|10640.5|10639.5|10642.6|10641.6|10639.6|10638.6|847
1614350400000|2021-02-26 14:40:00|10640.4|10639.4|10642.2|10641.2|10643|10642|10638.1|10637.1|831
1614350700000|2021-02-26 14:45:00|10642.1|10641.1|10641.1|10640.1|10643.4|10642.4|10640|10639|798
1614351000000|2021-02-26 14:50:00|10641|10640.3|10641.6|10640.6|10645.7|10644.7|10640.9|10639.9|948
1614351300000|2021-02-26 14:55:00|10641.7|10640.7|10645.9|10644.9|10646.3|10645.1|10641.3|10640.3|770
1614351600000|2021-02-26 15:00:00|10645.8|10644.8|10643.6|10642.6|10647.8|10646.8|10642.1|10641.2|912
1614351900000|2021-02-26 15:05:00|10643.7|10642.7|10642.4|10641.4|10645.7|10644.7|10641.3|10640.3|914
1614352200000|2021-02-26 15:10:00|10642.2|10641.2|10643.4|10642.7|10644.9|10643.9|10639.3|10638.3|875
1614352500000|2021-02-26 15:15:00|10643.6|10642.6|10647.6|10646.9|10650.3|10649.3|10643.2|10642.2|876
1614352800000|2021-02-26 15:20:00|10647.8|10646.8|10648|10647.3|10651|10650|10646.2|10645.2|838
1614353100000|2021-02-26 15:25:00|10648.2|10647.2|10651.2|10650.2|10652.4|10651.4|10646.9|10646|893
1614353400000|2021-02-26 15:30:00|10651.1|10650.1|10655.7|10654.7|10656|10655|10649.8|10648.8|939
1614353700000|2021-02-26 15:35:00|10655.8|10654.8|10653.7|10652.7|10655.9|10654.9|10650.3|10649.3|773
1614354000000|2021-02-26 15:40:00|10653.8|10652.8|10655.6|10654.9|10657.3|10656.3|10652.1|10651.3|771
1614354300000|2021-02-26 15:45:00|10655.7|10655|10659.2|10658.2|10661.7|10660.9|10655.6|10654.6|802
1614354600000|2021-02-26 15:50:00|10659.3|10658.3|10658.3|10657.3|10662.2|10661.3|10647.7|10646.7|1068
1614354900000|2021-02-26 15:55:00|10658.6|10657.6|10655.6|10654.6|10661.7|10660.7|10653.5|10652.5|1219
1614355200000|2021-02-26 16:00:00|10655.7|10654.7|10654.3|10653.3|10656.9|10655.9|10648|10647|1107
1614355500000|2021-02-26 16:05:00|10654.2|10653.5|10660.5|10659.5|10660.7|10659.7|10653.6|10652.7|854
1614355800000|2021-02-26 16:10:00|10660.4|10659.4|10664.1|10663.1|10664.6|10663.6|10657.7|10656.8|647
1614356100000|2021-02-26 16:15:00|10663.8|10662.8|10665.3|10664.3|10667.6|10666.6|10662.2|10661.2|746
1614356400000|2021-02-26 16:20:00|10665|10664|10666.3|10665.3|10668.3|10667.3|10664|10663.2|697
1614356700000|2021-02-26 16:25:00|10666.1|10665.4|10665.8|10664.8|10666.9|10666|10663.2|10662.3|660
1614357000000|2021-02-26 16:30:00|10665.5|10664.5|10666.5|10665.5|10667|10666|10664.1|10663.1|769
1614357300000|2021-02-26 16:35:00|10666.4|10665.4|10665.3|10664.3|10667.8|10666.9|10664.9|10664|719
1614357600000|2021-02-26 16:40:00|10665.4|10664.4|10668.1|10667.1|10668.3|10667.3|10665.3|10664.3|572
1614357900000|2021-02-26 16:45:00|10668.1|10667.1|10667.5|10666.5|10669.2|10668.2|10667.3|10666.3|698
1614358200000|2021-02-26 16:50:00|10667.4|10666.4|10665.6|10664.6|10668.6|10667.6|10665.2|10664.2|682
1614358500000|2021-02-26 16:55:00|10665.5|10664.5|10665.3|10664.3|10666.7|10665.7|10664.2|10663.2|777
1614358800000|2021-02-26 17:00:00|10665.2|10664.2|10665.4|10664.4|10665.7|10664.7|10663.2|10662.5|591
1614359100000|2021-02-26 17:05:00|10665.3|10664.6|10668.4|10667.4|10668.8|10667.8|10665.2|10664.2|487
1614359400000|2021-02-26 17:10:00|10668.1|10667.6|10666.8|10665.8|10668.6|10667.7|10666.4|10665.4|502
1614359700000|2021-02-26 17:15:00|10666.6|10665.6|10666.5|10665.5|10668.2|10667.2|10666.2|10665.2|562
1614360000000|2021-02-26 17:20:00|10666.6|10665.6|10668.1|10667.1|10668.2|10667.2|10665.9|10664.9|535
1614360300000|2021-02-26 17:25:00|10668.2|10667.2|10669.3|10668.3|10669.6|10668.6|10667.6|10666.6|531
1614360600000|2021-02-26 17:30:00|10669.2|10668.6|10668.7|10667.7|10669.8|10668.8|10668.2|10667.2|453
1614360900000|2021-02-26 17:35:00|10668.4|10667.4|10667.5|10666.5|10669.2|10668.2|10666.2|10665.2|552
1614361200000|2021-02-26 17:40:00|10667.4|10666.4|10667.9|10666.9|10668.8|10667.8|10667.1|10666.1|479
1614361500000|2021-02-26 17:45:00|10668|10667|10664.2|10663.2|10668|10667|10663.1|10662.1|588
1614361800000|2021-02-26 17:50:00|10664.3|10663.3|10664.4|10663.4|10665.8|10664.8|10663.9|10662.9|598
1614362100000|2021-02-26 17:55:00|10664.5|10663.5|10665.3|10664.3|10666.1|10665.1|10663.3|10662.3|744
1614362400000|2021-02-26 18:00:00|10665.2|10664.2|10664.1|10663.1|10665.9|10664.9|10663.4|10662.4|677
1614362700000|2021-02-26 18:05:00|10664.2|10663.2|10661.6|10660.6|10665.5|10664.5|10659.8|10658.8|796
1614363000000|2021-02-26 18:10:00|10661.5|10660.5|10662.2|10661.2|10663.3|10662.3|10660.1|10659.1|710
1614363300000|2021-02-26 18:15:00|10661.9|10660.9|10660.8|10659.8|10662.7|10661.7|10660.5|10659.5|642
1614363600000|2021-02-26 18:20:00|10660.9|10659.9|10659.3|10658.3|10661.7|10660.7|10657|10656|666
1614363900000|2021-02-26 18:25:00|10659.6|10658.6|10658.3|10657.3|10660.1|10659.2|10657.3|10656.3|510
1614364200000|2021-02-26 18:30:00|10658.2|10657.2|10660.5|10659.5|10661.9|10660.9|10658.1|10657.1|506
1614364500000|2021-02-26 18:35:00|10660.3|10659.3|10657.7|10657|10661.1|10660.1|10657.5|10656.5|522
1614364800000|2021-02-26 18:40:00|10657.8|10656.8|10657.9|10656.9|10659.5|10658.5|10657.4|10656.4|456
1614365100000|2021-02-26 18:45:00|10657.8|10656.8|10657.2|10656.2|10658.3|10657.3|10655.2|10654.2|634
1614365400000|2021-02-26 18:50:00|10657.3|10656.3|10657.2|10656.2|10659.6|10658.6|10656.9|10655.9|520
1614365700000|2021-02-26 18:55:00|10657.1|10656.1|10656.7|10655.7|10657.8|10656.8|10656.1|10655.1|607
1614366000000|2021-02-26 19:00:00|10656.4|10655.7|10656.1|10655.4|10659.3|10658.4|10655.9|10655.1|461
1614366300000|2021-02-26 19:05:00|10656.2|10655.2|10656.1|10655.1|10656.8|10656.1|10655.2|10654.2|345
1614366600000|2021-02-26 19:10:00|10656.2|10655.2|10656.1|10655.1|10657|10656|10655.3|10654.3|331
1614366900000|2021-02-26 19:15:00|10656.1|10655.1|10653.2|10652.2|10656.4|10655.4|10653.1|10652.1|420
1614367200000|2021-02-26 19:20:00|10653.3|10652.3|10654.4|10653.4|10656.5|10655.5|10653.2|10652.2|475
1614367500000|2021-02-26 19:25:00|10654.5|10653.5|10653.2|10652.2|10654.8|10653.8|10652.6|10651.6|469
1614367800000|2021-02-26 19:30:00|10653.3|10652.3|10651.3|10650.3|10653.7|10652.7|10651.2|10650.2|571
1614368100000|2021-02-26 19:35:00|10651.4|10650.4|10652.6|10651.6|10652.8|10651.9|10650.8|10649.8|387
1614368400000|2021-02-26 19:40:00|10652.3|10651.3|10652.4|10651.4|10653.8|10652.8|10651.9|10650.9|460
1614368700000|2021-02-26 19:45:00|10652.2|10651.2|10655|10654|10655.2|10654.2|10652.2|10651.2|276
1614369000000|2021-02-26 19:50:00|10655.2|10654.3|10658.5|10657.8|10658.6|10657.8|10654.5|10653.6|373
1614369300000|2021-02-26 19:55:00|10658.4|10657.7|10663.1|10662.1|10665|10664|10657.8|10656.9|710
1614369600000|2021-02-26 20:00:00|10663.2|10662.2|10659.8|10658.8|10663.3|10662.3|10658.4|10657.6|513
1614369900000|2021-02-26 20:05:00|10659.7|10658.7|10661.6|10660.6|10662.8|10661.9|10658.7|10657.8|449
1614370200000|2021-02-26 20:10:00|10661.7|10660.7|10659.8|10658.8|10661.8|10660.8|10659.1|10658.3|326
1614370500000|2021-02-26 20:15:00|10659.9|10658.9|10657.6|10656.6|10660.9|10660|10657.4|10656.5|430
1614370800000|2021-02-26 20:20:00|10657.5|10656.5|10657.5|10656.5|10657.9|10656.9|10656.2|10655.5|318
1614371100000|2021-02-26 20:25:00|10657.6|10656.6|10657.4|10656.4|10659.1|10658.1|10657|10656|316
1614371400000|2021-02-26 20:30:00|10657.2|10656.2|10658.2|10657.2|10658.7|10657.7|10657|10656|434
1614371700000|2021-02-26 20:35:00|10658.1|10657.1|10655.6|10654.6|10658.2|10657.2|10655.6|10654.6|489
1614372000000|2021-02-26 20:40:00|10655.7|10654.7|10656.2|10655.2|10657.3|10656.3|10655.5|10654.5|457
1614372300000|2021-02-26 20:45:00|10656.1|10655.1|10659|10658|10659.1|10658.1|10655.9|10654.9|445
1614372600000|2021-02-26 20:50:00|10659.1|10658.1|10658.7|10657.7|10659.8|10658.8|10657.9|10656.9|351
1614372900000|2021-02-26 20:55:00|10658.5|10657.5|10658.3|10657.3|10660.8|10659.9|10655.5|10654.5|689
1614373200000|2021-02-26 21:00:00|10658.4|10657.4|10656.2|10655.2|10660.8|10659.8|10655.9|10654.9|781
1614373500000|2021-02-26 21:05:00|10656.3|10655.3|10655.6|10654.6|10656.9|10655.9|10654.9|10653.9|692
1614373800000|2021-02-26 21:10:00|10655.5|10654.5|10656.6|10655.6|10656.7|10655.7|10651.9|10650.9|453
1614374100000|2021-02-26 21:15:00|10656.6|10655.6|10655.7|10654.7|10656.8|10655.9|10655.2|10654.2|211
1614374400000|2021-02-26 21:20:00|10655.8|10654.8|10655.7|10654.7|10656.6|10655.6|10655.1|10654.1|215
1614374700000|2021-02-26 21:25:00|10655.6|10654.6|10657|10656|10657.6|10656.6|10655.3|10654.3|290
1614375000000|2021-02-26 21:30:00|10656.9|10655.9|10654.6|10653.6|10657|10656|10654.2|10653.2|309
1614375300000|2021-02-26 21:35:00|10654.8|10653.8|10655|10654|10655.3|10654.3|10654.3|10653.3|164
1614375600000|2021-02-26 21:40:00|10655.1|10654.1|10654.1|10653.1|10655.7|10654.7|10653.4|10652.4|296
1614375900000|2021-02-26 21:45:00|10654.4|10653.4|10657.7|10656.7|10658|10657|10653.3|10652.3|285
1614376200000|2021-02-26 21:50:00|10657.6|10656.6|10655.7|10654.7|10658.3|10657.3|10653.9|10652.9|413
1614376500000|2021-02-26 21:55:00|10655.6|10654.6|10658.3|10652.3|10664|10658|10653.7|10647.7|442
1614546000000|2021-02-28 21:00:00|10661.2|10649.2|10661.2|10649.2|10663|10651|10661.2|10649.2|7
1614546300000|2021-02-28 21:05:00|10661.6|10649.6|10661.2|10649.2|10661.6|10649.6|10661.2|10649.2|2
1614546900000|2021-02-28 21:15:00|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|1
1614547200000|2021-02-28 21:20:00|10661.2|10649.2|10661.2|10649.2|10661.2|10649.2|10661.2|10649.2|1
1614547500000|2021-02-28 21:25:00|10663|10651|10661.2|10649.2|10663|10651|10661.2|10649.2|2
1614547800000|2021-02-28 21:30:00|10662.8|10650.8|10661.2|10649.2|10663.8|10654.9|10653.3|10641.3|17
1614548100000|2021-02-28 21:35:00|10662.7|10650.7|10661.2|10649.2|10662.8|10650.8|10661.2|10649.2|6
1614548400000|2021-02-28 21:40:00|10661.3|10649.3|10651.4|10643.3|10661.5|10649.5|10651.4|10643.3|4
1614548700000|2021-02-28 21:45:00|10661.3|10649.3|10664.1|10656.2|10667.9|10656.2|10661.3|10649.3|42
1614549000000|2021-02-28 21:50:00|10667.5|10655.5|10664.2|10656.1|10667.5|10656.2|10664.1|10655.4|27
1614549300000|2021-02-28 21:55:00|10664.1|10656.2|10657.4|10645.4|10667.5|10656.2|10648.5|10639.8|128
1614549600000|2021-02-28 22:00:00|10664.2|10652.2|10659|10652|10664.2|10652.3|10648.2|10643.7|125
1614549900000|2021-02-28 22:05:00|10660.3|10653.3|10658.1|10651.1|10660.3|10653.3|10657|10650|121
1614550200000|2021-02-28 22:10:00|10658|10651|10658.7|10651.7|10659.2|10652.2|10657.1|10650.1|106
1614550500000|2021-02-28 22:15:00|10659.1|10652.1|10657.6|10651.6|10659.7|10652.7|10657.2|10650.2|109
1614550800000|2021-02-28 22:20:00|10658.5|10652.5|10657.8|10651.8|10658.8|10652.8|10656.3|10650.3|113
1614551100000|2021-02-28 22:25:00|10658.1|10652.1|10657.1|10651.1|10658.5|10652.5|10656.2|10650.2|112
1614551400000|2021-02-28 22:30:00|10658.3|10652.3|10655.6|10649.6|10658.3|10652.3|10655.2|10649.2|175
1614551700000|2021-02-28 22:35:00|10655.7|10649.7|10655.9|10649.9|10656.4|10650.7|10654.8|10648.9|101
1614552000000|2021-02-28 22:40:00|10655.8|10649.8|10657.5|10652.6|10657.9|10652.8|10655.2|10649.5|207
1614552300000|2021-02-28 22:45:00|10657.6|10652.5|10658|10653.9|10659.1|10654|10656.2|10650.2|229
1614552600000|2021-02-28 22:50:00|10658.1|10654|10658.1|10652.1|10660.9|10654.9|10657.1|10651.5|349
1614552900000|2021-02-28 22:55:00|10657.9|10651.9|10657.7|10651.7|10660.6|10655.3|10657.1|10651.1|458
1614553200000|2021-02-28 23:00:00|10657.8|10651.8|10655|10653.4|10660.9|10658.2|10653.4|10651.5|759
1614553500000|2021-02-28 23:05:00|10654.7|10653.7|10652.6|10651.6|10654.8|10653.8|10650|10648.8|430
1614553800000|2021-02-28 23:10:00|10652.5|10651.5|10654.1|10653.1|10654.8|10653.5|10650.8|10649.6|364
1614554100000|2021-02-28 23:15:00|10654.2|10653.2|10654.6|10653.6|10654.9|10653.9|10651.6|10650.6|324
1614554400000|2021-02-28 23:20:00|10654.5|10653.5|10654|10653|10654.8|10653.8|10652.9|10651.9|213
1614554700000|2021-02-28 23:25:00|10654.1|10653.1|10656.6|10655.6|10656.6|10655.6|10654.1|10653.1|214
1614555000000|2021-02-28 23:30:00|10656.7|10655.7|10652.6|10651.6|10657.7|10656.7|10652.1|10651.1|398
1614555300000|2021-02-28 23:35:00|10652.5|10651.5|10648.8|10647.8|10652.8|10651.8|10648.8|10647.8|344
1614555600000|2021-02-28 23:40:00|10649|10648|10651|10650|10651|10650|10648|10647|385
1614555900000|2021-02-28 23:45:00|10651.1|10650.3|10649.7|10648.7|10651.5|10650.5|10648.3|10647.4|548
1614556200000|2021-02-28 23:50:00|10649.6|10648.6|10650.8|10649.8|10651.7|10650.7|10649|10648|510
1614556500000|2021-02-28 23:55:00|10650.9|10649.9|10648.8|10647.8|10651.2|10650.2|10648.3|10647.3|491
1614556800000|2021-03-01 00:00:00|10648.5|10647.5|10650.7|10649.7|10652.2|10651.2|10646.2|10645.2|866
1614557100000|2021-03-01 00:05:00|10650.6|10649.9|10646.1|10645.4|10651.4|10650.4|10645.2|10644.2|617
1614557400000|2021-03-01 00:10:00|10646.2|10645.5|10650.4|10649.4|10650.7|10649.7|10644.6|10643.6|664
1614557700000|2021-03-01 00:15:00|10650.2|10649.5|10646.7|10645.7|10651|10650|10645.5|10644.5|873
1614558000000|2021-03-01 00:20:00|10646.6|10645.9|10644.9|10643.9|10648.2|10647.2|10644.7|10643.7|533
1614558300000|2021-03-01 00:25:00|10644.8|10643.8|10644.6|10643.6|10647.2|10646.2|10644.4|10643.4|479
1614558600000|2021-03-01 00:30:00|10644.5|10643.5|10644.1|10643.1|10645.8|10644.8|10643.5|10642.5|442
1614558900000|2021-03-01 00:35:00|10643.9|10642.9|10637.9|10636.9|10644.1|10643.1|10637.2|10636.2|689
1614559200000|2021-03-01 00:40:00|10637.7|10636.7|10643.1|10642.1|10643.2|10642.2|10637.2|10636.2|618
1614559500000|2021-03-01 00:45:00|10643|10642|10645.9|10644.9|10646.6|10645.6|10641.4|10640.4|610
1614559800000|2021-03-01 00:50:00|10646|10645|10647.3|10646.3|10649.3|10648.4|10645|10644|809
1614560100000|2021-03-01 00:55:00|10647.1|10646.4|10649.7|10648.7|10652.3|10651.4|10646.6|10645.6|775
1614560400000|2021-03-01 01:00:00|10649.6|10648.6|10652.8|10651.8|10653.5|10652.6|10648.6|10647.6|537
1614560700000|2021-03-01 01:05:00|10652.9|10651.9|10655.2|10654.2|10656.9|10656.1|10652.8|10651.8|489
1614561000000|2021-03-01 01:10:00|10655.1|10654.1|10655.3|10654.3|10656.7|10655.7|10654.2|10653.2|383
1614561300000|2021-03-01 01:15:00|10655.2|10654.2|10654.5|10653.5|10657|10656|10653.6|10652.7|426
1614561600000|2021-03-01 01:20:00|10654.6|10653.6|10653.7|10652.7|10655.7|10654.7|10652.7|10651.7|356
1614561900000|2021-03-01 01:25:00|10653.4|10652.4|10662.7|10661.7|10664|10663|10652.2|10651.2|491
1614562200000|2021-03-01 01:30:00|10662.8|10661.8|10658.3|10657.3|10663|10662|10658.1|10657.1|659
1614562500000|2021-03-01 01:35:00|10658.2|10657.2|10658.6|10657.6|10661.4|10660.4|10657.9|10656.9|618
1614562800000|2021-03-01 01:40:00|10658.5|10657.5|10659.5|10658.5|10660.2|10659.2|10656.6|10655.6|591
1614563100000|2021-03-01 01:45:00|10659.7|10658.7|10660.2|10659.2|10661.7|10660.7|10658.6|10657.6|359
1614563400000|2021-03-01 01:50:00|10660.3|10659.3|10664.8|10663.8|10665.4|10664.4|10659.7|10658.7|373
1614563700000|2021-03-01 01:55:00|10664.7|10663.7|10663.7|10662.7|10664.7|10663.7|10661.7|10660.8|451
1614564000000|2021-03-01 02:00:00|10664|10663|10661.4|10660.4|10664|10663|10659.9|10658.9|341
1614564300000|2021-03-01 02:05:00|10661.5|10660.5|10662.8|10662.1|10663.2|10662.2|10660.7|10659.9|353
1614564600000|2021-03-01 02:10:00|10662.9|10662.2|10668.1|10667.1|10668.6|10667.6|10662.4|10661.5|331
1614564900000|2021-03-01 02:15:00|10668.2|10667.2|10665.8|10664.8|10669.8|10668.8|10665.8|10664.8|447
1614565200000|2021-03-01 02:20:00|10665.6|10664.6|10668.2|10667.2|10668.7|10667.7|10665.4|10664.4|471
1614565500000|2021-03-01 02:25:00|10668.3|10667.3|10668.5|10667.5|10669.2|10668.4|10667.9|10667|353
1614565800000|2021-03-01 02:30:00|10668.6|10667.6|10668|10667|10669|10668.1|10666|10665|486
1614566100000|2021-03-01 02:35:00|10667.9|10666.9|10668.2|10667.2|10668.7|10667.8|10666.5|10665.5|311
1614566400000|2021-03-01 02:40:00|10668.1|10667.1|10668.8|10668.1|10669.1|10668.2|10666.7|10665.7|484
1614566700000|2021-03-01 02:45:00|10668.9|10667.9|10666.9|10665.9|10670.7|10669.9|10666.2|10665.2|537
1614567000000|2021-03-01 02:50:00|10666.8|10665.8|10666.9|10665.9|10667.5|10666.5|10665.2|10664.2|304
1614567300000|2021-03-01 02:55:00|10666.8|10665.8|10665|10664|10667.1|10666.3|10664.4|10663.4|294
1614567600000|2021-03-01 03:00:00|10665.1|10664.1|10663.6|10662.6|10665.7|10664.8|10662|10661.1|287
1614567900000|2021-03-01 03:05:00|10663.7|10662.7|10662.1|10661.4|10663.7|10662.7|10660.8|10659.9|201
1614568200000|2021-03-01 03:10:00|10662.2|10661.5|10663.1|10662.4|10664.1|10663.4|10662|10661.2|290
1614568500000|2021-03-01 03:15:00|10663|10662.3|10662|10661|10663.8|10662.9|10661.5|10660.7|192
1614568800000|2021-03-01 03:20:00|10661.9|10660.9|10662.6|10661.6|10664.1|10663.2|10661.9|10660.9|240
1614569100000|2021-03-01 03:25:00|10662.5|10661.5|10662.8|10661.8|10663.2|10662.5|10662.4|10661.5|128
1614569400000|2021-03-01 03:30:00|10662.9|10661.9|10660.2|10659.2|10663.4|10662.5|10659.1|10658.2|315
1614569700000|2021-03-01 03:35:00|10660.1|10659.4|10661.9|10661.2|10662.2|10661.2|10660|10659|365
1614570000000|2021-03-01 03:40:00|10662.1|10661.1|10659.1|10658.1|10662.9|10662|10658|10657.2|361
1614570300000|2021-03-01 03:45:00|10659.2|10658.2|10658.7|10658|10659.3|10658.4|10657.5|10656.5|378
1614570600000|2021-03-01 03:50:00|10659|10657.9|10659.2|10658.2|10660.4|10659.6|10658.3|10657.3|337
1614570900000|2021-03-01 03:55:00|10659.3|10658.3|10656.9|10655.9|10659.8|10658.9|10656.5|10655.5|485
1614571200000|2021-03-01 04:00:00|10657|10656|10654.7|10653.7|10657.3|10656.3|10654.5|10653.6|351
1614571500000|2021-03-01 04:05:00|10654.8|10653.8|10655.8|10654.8|10656.1|10655.1|10654|10653.2|245
1614571800000|2021-03-01 04:10:00|10656|10655|10655.3|10654.3|10656.2|10655.3|10655.1|10654.2|261
1614572100000|2021-03-01 04:15:00|10655.4|10654.4|10653.4|10652.4|10655.4|10654.4|10653.1|10652.2|267
1614572400000|2021-03-01 04:20:00|10653.3|10652.3|10656.4|10655.4|10656.9|10655.9|10653.1|10652.2|462
1614572700000|2021-03-01 04:25:00|10656.5|10655.5|10657.3|10656.6|10657.6|10656.7|10655.1|10654.2|431
1614573000000|2021-03-01 04:30:00|10657.4|10656.7|10657.2|10656.2|10659.9|10659|10656.8|10655.8|588
1614573300000|2021-03-01 04:35:00|10657.1|10656.1|10652.1|10651.1|10658.2|10657.2|10651.5|10650.7|766
1614573600000|2021-03-01 04:40:00|10651.8|10651|10652.8|10652.1|10653.2|10652.2|10650.1|10649.1|650
1614573900000|2021-03-01 04:45:00|10652.7|10652|10652.8|10651.8|10653.4|10652.5|10651.2|10650.5|542
1614574200000|2021-03-01 04:50:00|10652.5|10651.5|10651.3|10650.3|10652.9|10651.9|10650.3|10649.3|452
1614574500000|2021-03-01 04:55:00|10651.4|10650.4|10652.2|10651.5|10654.1|10653.2|10650.5|10649.6|562
1614574800000|2021-03-01 05:00:00|10652.4|10651.4|10649.2|10648.2|10652.6|10651.6|10648.3|10647.4|515
1614575100000|2021-03-01 05:05:00|10649.3|10648.3|10648.2|10647.2|10649.9|10648.9|10646.7|10645.8|536
1614575400000|2021-03-01 05:10:00|10648.1|10647.4|10649.8|10648.8|10650.6|10649.6|10646.5|10645.7|493
1614575700000|2021-03-01 05:15:00|10649.9|10648.9|10652.3|10651.3|10652.4|10651.6|10649.8|10648.8|439
1614576000000|2021-03-01 05:20:00|10652.5|10651.5|10651.4|10650.4|10652.9|10652.1|10650.6|10649.6|323
1614576300000|2021-03-01 05:25:00|10651.3|10650.3|10653.6|10652.6|10654|10653|10650.5|10649.6|421
1614576600000|2021-03-01 05:30:00|10653.7|10652.7|10654.6|10653.6|10655.4|10654.5|10652.1|10651.2|672
1614576900000|2021-03-01 05:35:00|10654.8|10653.9|10654.8|10653.8|10655.9|10654.9|10653.8|10652.8|468
1614577200000|2021-03-01 05:40:00|10654.9|10653.9|10655.8|10654.8|10657|10656.2|10654.6|10653.9|492
1614577500000|2021-03-01 05:45:00|10655.7|10654.7|10655.6|10654.9|10656.2|10655.2|10654.1|10653.2|317
1614577800000|2021-03-01 05:50:00|10655.9|10655.2|10655.3|10654.3|10656|10655.2|10653.9|10653.1|249
1614578100000|2021-03-01 05:55:00|10655.7|10655|10653.5|10652.5|10655.9|10655|10653.2|10652.3|329
1614578400000|2021-03-01 06:00:00|10653.3|10652.6|10655|10654|10656.3|10655.4|10653.3|10652.5|470
1614578700000|2021-03-01 06:05:00|10654.9|10653.9|10656.8|10655.8|10656.8|10656|10653.7|10652.7|320
1614579000000|2021-03-01 06:10:00|10656.7|10655.7|10654.3|10653.6|10656.7|10655.7|10653.9|10652.9|492
1614579300000|2021-03-01 06:15:00|10654.2|10653.5|10655|10654|10655.5|10654.5|10654|10653.2|370
1614579600000|2021-03-01 06:20:00|10654.9|10653.9|10657.5|10656.5|10658|10657|10654.4|10653.5|320
1614579900000|2021-03-01 06:25:00|10657.6|10656.6|10657|10656.3|10657.6|10656.8|10656|10655|313
1614580200000|2021-03-01 06:30:00|10657.1|10656.1|10656.3|10655.3|10658.3|10657.3|10656|10655.1|237
1614580500000|2021-03-01 06:35:00|10656.4|10655.4|10657.8|10656.8|10658.2|10657.2|10655.4|10654.5|300
1614580800000|2021-03-01 06:40:00|10657.9|10656.9|10657.4|10656.4|10658.9|10658|10657|10656|377
1614581100000|2021-03-01 06:45:00|10657.3|10656.3|10656.7|10655.7|10658.5|10657.5|10656.3|10655.3|337
1614581400000|2021-03-01 06:50:00|10656.8|10655.8|10655.2|10654.2|10657.7|10656.8|10655|10654.1|322
1614581700000|2021-03-01 06:55:00|10655.3|10654.3|10655.3|10654.3|10655.6|10654.7|10653.2|10652.4|323
1614582000000|2021-03-01 07:00:00|10655.2|10654.5|10654.4|10653.4|10656.4|10655.5|10652.8|10651.9|606
1614582300000|2021-03-01 07:05:00|10654.6|10653.6|10656.6|10655.6|10656.7|10655.8|10654.3|10653.3|667
1614582600000|2021-03-01 07:10:00|10656.7|10655.7|10657.9|10656.9|10658.8|10658|10656|10655.1|422
1614582900000|2021-03-01 07:15:00|10658|10657|10658.5|10657.8|10659.3|10658.4|10657.1|10656.3|543
1614583200000|2021-03-01 07:20:00|10658.6|10657.6|10658.3|10657.3|10660.1|10659.1|10657.7|10656.8|587
1614583500000|2021-03-01 07:25:00|10658.2|10657.2|10657.6|10656.9|10659.1|10658.1|10657.1|10656.2|444
1614583800000|2021-03-01 07:30:00|10657.7|10657|10657.2|10656.2|10658|10657.2|10655.6|10654.7|611
1614584100000|2021-03-01 07:35:00|10657.1|10656.4|10656.3|10655.3|10657.3|10656.4|10655.5|10654.5|477
1614584400000|2021-03-01 07:40:00|10656|10655.2|10658.8|10657.8|10658.9|10658.1|10655.9|10655|341
1614584700000|2021-03-01 07:45:00|10658.7|10657.7|10659.7|10658.7|10660|10659.1|10657.8|10656.8|474
1614585000000|2021-03-01 07:50:00|10659.8|10658.8|10658.2|10657.2|10660|10659.1|10658.1|10657.1|496
1614585300000|2021-03-01 07:55:00|10658.3|10657.3|10661.1|10660.1|10661.5|10660.6|10657.9|10657.1|599
1614585600000|2021-03-01 08:00:00|10660.9|10660.2|10662.4|10661.4|10662.4|10661.5|10658|10657.1|708
1614585900000|2021-03-01 08:05:00|10662.3|10661.3|10663.6|10662.6|10667.9|10666.9|10661.8|10661|952
1614586200000|2021-03-01 08:10:00|10663.5|10662.5|10662.4|10661.4|10666|10665|10661|10660|923
1614586500000|2021-03-01 08:15:00|10662.3|10661.3|10658.1|10657.1|10663.8|10662.8|10657.6|10656.7|666
1614586800000|2021-03-01 08:20:00|10658.2|10657.2|10656.7|10656|10659.6|10658.7|10654.6|10653.8|733
1614587100000|2021-03-01 08:25:00|10656.9|10655.9|10659.4|10658.4|10659.8|10658.8|10655.9|10655|580
1614587400000|2021-03-01 08:30:00|10659.5|10658.5|10659.2|10658.5|10659.7|10659|10655.2|10654.2|798
1614587700000|2021-03-01 08:35:00|10659.3|10658.3|10661.6|10660.9|10661.9|10661|10658|10657.1|617
1614588000000|2021-03-01 08:40:00|10661.7|10661|10666.8|10666.1|10668.2|10667.4|10661.5|10660.5|644
1614588300000|2021-03-01 08:45:00|10666.9|10666.2|10667.4|10666.4|10668.9|10668|10665.5|10664.5|719
1614588600000|2021-03-01 08:50:00|10667.3|10666.6|10668.8|10667.8|10670.1|10669.4|10665.4|10664.5|651
1614588900000|2021-03-01 08:55:00|10668.6|10667.6|10668|10667.3|10669.3|10668.5|10667.1|10666.1|663
1614589200000|2021-03-01 09:00:00|10667.9|10667.2|10672.9|10671.9|10673|10672.1|10667.9|10667.1|744
1614589500000|2021-03-01 09:05:00|10673|10672|10671.7|10670.7|10673.4|10672.6|10670.1|10669.2|584
1614589800000|2021-03-01 09:10:00|10671.4|10670.3|10668.7|10668|10672.6|10671.7|10668.4|10667.6|543
1614590100000|2021-03-01 09:15:00|10668.9|10668.2|10669.9|10668.9|10670.3|10669.6|10668.7|10668|500
1614590400000|2021-03-01 09:20:00|10669.8|10668.8|10672.4|10671.4|10673.7|10672.9|10668|10667.3|642
1614590700000|2021-03-01 09:25:00|10672.1|10671.2|10671.3|10670.3|10673.3|10672.3|10670.9|10670.1|400
1614591000000|2021-03-01 09:30:00|10671|10669.8|10672.4|10671.4|10673.2|10672.5|10670.3|10669.3|453
1614591300000|2021-03-01 09:35:00|10672.1|10671.3|10671.4|10670.7|10673.8|10673.1|10670.5|10669.6|628
1614591600000|2021-03-01 09:40:00|10671.3|10670.6|10671.9|10671.2|10672.8|10671.8|10669.7|10668.9|767
1614591900000|2021-03-01 09:45:00|10672|10671.3|10671.1|10670.4|10672.5|10671.5|10670.4|10669.4|478
1614592200000|2021-03-01 09:50:00|10671.2|10670.5|10674|10673|10674.4|10673.4|10671.2|10670.2|572
1614592500000|2021-03-01 09:55:00|10674.2|10673.2|10673.3|10672.3|10674.6|10673.8|10672.2|10671.3|580
1614592800000|2021-03-01 10:00:00|10673.2|10672.5|10673.1|10672.1|10674.1|10673.2|10671.9|10671.1|584
1614593100000|2021-03-01 10:05:00|10673|10672|10671.8|10670.8|10673|10672.2|10669|10668.1|615
1614593400000|2021-03-01 10:10:00|10671.9|10670.9|10669.5|10668.5|10671.9|10671|10668.6|10667.7|513
1614593700000|2021-03-01 10:15:00|10669.4|10668.4|10670.6|10669.6|10671|10670|10668.9|10668.1|519
1614594000000|2021-03-01 10:20:00|10670.7|10669.7|10671.8|10670.8|10672.3|10671.4|10669.3|10668.3|447
1614594300000|2021-03-01 10:25:00|10671.7|10670.7|10672|10671|10672.9|10671.9|10671|10670.2|372
1614594600000|2021-03-01 10:30:00|10671.9|10670.9|10673.6|10672.6|10674.3|10673.5|10671.2|10670.4|576
1614594900000|2021-03-01 10:35:00|10673.4|10672.7|10672.8|10672.1|10674.3|10673.5|10672.5|10671.6|558
1614595200000|2021-03-01 10:40:00|10672.9|10672.2|10670.7|10670|10673.1|10672.2|10669.8|10668.9|463
1614595500000|2021-03-01 10:45:00|10670.8|10670.1|10672.2|10671.5|10673.6|10672.8|10670.8|10670.1|470
1614595800000|2021-03-01 10:50:00|10672.1|10671.4|10670.9|10670.2|10673.3|10672.4|10670.5|10669.7|473
1614596100000|2021-03-01 10:55:00|10671|10670.3|10670.3|10669.3|10672.5|10671.7|10669.6|10668.9|588
1614596400000|2021-03-01 11:00:00|10670.4|10669.4|10670.3|10669.3|10670.6|10669.7|10669.5|10668.6|599
1614596700000|2021-03-01 11:05:00|10670.4|10669.4|10668.1|10667.1|10670.4|10669.4|10667.8|10666.8|555
1614597000000|2021-03-01 11:10:00|10668|10667.3|10669.3|10668.3|10670|10669.1|10667.9|10667|397
1614597300000|2021-03-01 11:15:00|10669.4|10668.4|10670.4|10669.4|10670.5|10669.6|10668.7|10667.9|340
1614597600000|2021-03-01 11:20:00|10670.3|10669.6|10669.5|10668.8|10671.2|10670.2|10668.8|10668|465
1614597900000|2021-03-01 11:25:00|10669.6|10668.9|10671.5|10670.5|10671.8|10671|10669|10668.1|471
1614598200000|2021-03-01 11:30:00|10671.4|10670.4|10672.2|10671.2|10673.1|10672.3|10670.9|10669.9|569
1614598500000|2021-03-01 11:35:00|10672.1|10671.1|10672.6|10671.6|10674.2|10673.2|10671.8|10671|598
1614598800000|2021-03-01 11:40:00|10672.8|10671.9|10673|10672|10673.8|10672.9|10671.8|10670.9|419
1614599100000|2021-03-01 11:45:00|10673.1|10672.1|10672.1|10671.1|10673.2|10672.3|10671|10670.1|423
1614599400000|2021-03-01 11:50:00|10672.2|10671.2|10670.4|10669.4|10672.5|10671.5|10670.2|10669.2|339
1614599700000|2021-03-01 11:55:00|10670.2|10669.5|10671.5|10670.8|10671.7|10670.9|10670.1|10669.2|504
1614600000000|2021-03-01 12:00:00|10671.7|10670.7|10671.5|10670.5|10672.6|10671.6|10670.9|10669.9|616
1614600300000|2021-03-01 12:05:00|10671.6|10670.6|10672.9|10671.9|10673.3|10672.5|10670.9|10670|464
1614600600000|2021-03-01 12:10:00|10673|10672|10673.8|10672.8|10675.5|10674.6|10672.9|10671.9|477
1614600900000|2021-03-01 12:15:00|10673.9|10672.9|10670.5|10669.5|10675|10674|10670.2|10669.2|599
1614601200000|2021-03-01 12:20:00|10670.8|10669.8|10671.4|10670.4|10671.6|10670.8|10668.6|10667.8|431
1614601500000|2021-03-01 12:25:00|10671.5|10670.5|10672.8|10672.1|10674.7|10673.9|10671.1|10670.3|556
1614601800000|2021-03-01 12:30:00|10672.5|10671.8|10673.1|10672.1|10673.9|10673|10672.2|10671.3|475
1614602100000|2021-03-01 12:35:00|10672.9|10672.2|10673|10672|10674.3|10673.5|10671.8|10670.8|522
1614602400000|2021-03-01 12:40:00|10673.1|10672.1|10673.2|10672.5|10674.1|10673.3|10671.7|10670.8|575
1614602700000|2021-03-01 12:45:00|10673.4|10672.4|10673.6|10672.6|10673.7|10672.7|10671.5|10670.5|563
1614603000000|2021-03-01 12:50:00|10673.7|10672.7|10675.9|10674.9|10677.8|10677|10673.6|10672.7|632
1614603300000|2021-03-01 12:55:00|10676|10675|10675.9|10674.9|10676.9|10676.1|10675.2|10674.3|420
1614603600000|2021-03-01 13:00:00|10676|10675.3|10676.6|10675.6|10678|10677.1|10675.9|10675.1|557
1614603900000|2021-03-01 13:05:00|10676.5|10675.5|10676.6|10675.6|10677.5|10676.6|10675.3|10674.3|514
1614604200000|2021-03-01 13:10:00|10676.3|10675.7|10672.6|10671.6|10676.8|10676|10671.8|10670.9|604
1614604500000|2021-03-01 13:15:00|10672.5|10671.5|10671.9|10670.9|10674|10673.2|10671.6|10670.7|633
1614604800000|2021-03-01 13:20:00|10671.7|10671|10673.7|10672.7|10674.3|10673.5|10670.1|10669.3|767
1614605100000|2021-03-01 13:25:00|10673.6|10672.9|10673.8|10672.8|10674.8|10674|10673.3|10672.4|570
1614605400000|2021-03-01 13:30:00|10673.7|10672.7|10673.9|10673.2|10675.5|10674.6|10672.9|10672.1|582
1614605700000|2021-03-01 13:35:00|10674|10673|10672.7|10672|10674.3|10673.3|10670.8|10670|754
1614606000000|2021-03-01 13:40:00|10672.8|10672.1|10673.6|10672.6|10674.3|10673.5|10672.1|10671.3|582
1614606300000|2021-03-01 13:45:00|10673.7|10672.7|10673.2|10672.2|10674.5|10673.5|10671|10670.1|643
1614606600000|2021-03-01 13:50:00|10673.1|10672.1|10671.2|10670.2|10673.6|10672.7|10670.2|10669.2|719
1614606900000|2021-03-01 13:55:00|10671.3|10670.3|10665.3|10664.3|10671.3|10670.5|10664.4|10663.4|715
1614607200000|2021-03-01 14:00:00|10665.4|10664.4|10665.6|10664.6|10665.7|10664.9|10661.9|10661.1|867
1614607500000|2021-03-01 14:05:00|10665.2|10664.5|10665|10664|10670.9|10669.9|10655.7|10654.7|1234
1614607800000|2021-03-01 14:10:00|10665.2|10664.5|10658.4|10657.7|10666.7|10665.8|10658.4|10657.7|869
1614608100000|2021-03-01 14:15:00|10658.7|10657.6|10658|10657.3|10663.7|10662.7|10657.5|10656.5|972
1614608400000|2021-03-01 14:20:00|10658.2|10657|10660|10659|10660.6|10659.8|10657.5|10656.6|760
1614608700000|2021-03-01 14:25:00|10659.8|10659.1|10661.8|10660.8|10662.3|10661.4|10658.3|10657.4|733
1614609000000|2021-03-01 14:30:00|10661.7|10660.7|10659.3|10658.6|10663.7|10662.8|10659.1|10658.2|1136
1614609300000|2021-03-01 14:35:00|10659.2|10658.5|10659.3|10658.3|10661.2|10660.3|10658.1|10657.3|1137
1614609600000|2021-03-01 14:40:00|10659.4|10658.4|10661.8|10660.8|10662.9|10662.1|10659|10658|719
1614609900000|2021-03-01 14:45:00|10661.9|10660.9|10665.2|10664.2|10665.5|10664.6|10661.9|10660.9|1092
1614610200000|2021-03-01 14:50:00|10665.1|10664.1|10663.3|10662.6|10665.7|10664.9|10661.4|10660.5|944
1614610500000|2021-03-01 14:55:00|10663.7|10662.7|10664|10663|10665|10664.3|10662.2|10661.2|748
1614610800000|2021-03-01 15:00:00|10669.1|10665.2|10665.1|10664.1|10669.7|10668.7|10659.6|10658.6|1318
1614611100000|2021-03-01 15:05:00|10664.9|10663.9|10663.8|10662.8|10666.3|10665.3|10661.8|10660.8|1075
1614611400000|2021-03-01 15:10:00|10663.9|10662.9|10659.1|10658.1|10664.5|10663.5|10658.7|10657.8|947
1614611700000|2021-03-01 15:15:00|10659.2|10658.2|10656.5|10655.5|10659.7|10658.8|10652.6|10651.7|977
1614612000000|2021-03-01 15:20:00|10656.6|10655.6|10654.7|10653.7|10656.9|10656.1|10652.7|10651.7|878
1614612300000|2021-03-01 15:25:00|10654.8|10653.8|10659.2|10658.2|10660.2|10659.2|10654.5|10653.5|918
1614612600000|2021-03-01 15:30:00|10659.1|10658.1|10663.1|10662.1|10665.4|10664.7|10659|10658.1|930
1614612900000|2021-03-01 15:35:00|10663.2|10662.2|10662.4|10661.4|10664.5|10663.5|10661|10660|747
1614613200000|2021-03-01 15:40:00|10662.5|10661.5|10664.9|10664.2|10666|10665.2|10662.2|10661.5|768
1614613500000|2021-03-01 15:45:00|10664.6|10663.9|10660.3|10659.3|10664.9|10664.1|10657.8|10657.1|830
1614613800000|2021-03-01 15:50:00|10660|10659.1|10668.6|10667.6|10669.4|10668.5|10660|10659.1|1012
1614614100000|2021-03-01 15:55:00|10668.7|10667.9|10665.7|10665|10669.9|10669|10663.9|10663|1128
1614614400000|2021-03-01 16:00:00|10665.5|10664.8|10662.3|10661.3|10666.3|10665.3|10660.9|10660.1|967
1614614700000|2021-03-01 16:05:00|10662.2|10661.2|10659.1|10658.1|10662.8|10662.1|10658.8|10658|767
1614615000000|2021-03-01 16:10:00|10659|10658|10662.6|10661.6|10663|10662.1|10657.7|10656.8|717
1614615300000|2021-03-01 16:15:00|10662.7|10661.7|10661.3|10660.3|10663.9|10663|10660.6|10659.8|685
1614615600000|2021-03-01 16:20:00|10661.2|10660.5|10660.6|10659.9|10662.2|10661.3|10660.2|10659.4|426
1614615900000|2021-03-01 16:25:00|10660.4|10659.7|10663.1|10662.4|10663.9|10662.9|10660.4|10659.5|585
1614616200000|2021-03-01 16:30:00|10663.3|10662.3|10664.1|10663.1|10665.6|10664.8|10662.6|10661.8|911
1614616500000|2021-03-01 16:35:00|10664.4|10663.4|10665.6|10664.9|10666.1|10665.1|10663.5|10662.6|697
1614616800000|2021-03-01 16:40:00|10665.5|10664.8|10666.2|10665.2|10667.3|10666.3|10665.4|10664.4|480
1614617100000|2021-03-01 16:45:00|10666.3|10665.3|10665.3|10664.6|10666.9|10666.1|10665|10664|576
1614617400000|2021-03-01 16:50:00|10665.4|10664.7|10668|10667.3|10668.7|10667.7|10664.9|10664.1|586
1614617700000|2021-03-01 16:55:00|10668.1|10667.1|10669|10668.3|10670.5|10669.5|10667.1|10666.3|659
1614618000000|2021-03-01 17:00:00|10669.1|10668.1|10666.5|10665.5|10669.1|10668.3|10665.6|10664.8|535
1614618300000|2021-03-01 17:05:00|10666.6|10665.8|10665.5|10664.8|10666.7|10665.8|10665|10664.1|366
1614618600000|2021-03-01 17:10:00|10665.6|10664.6|10665.9|10664.9|10666.4|10665.4|10664.8|10663.9|396
1614618900000|2021-03-01 17:15:00|10666.1|10665.1|10668.5|10667.8|10669.2|10668.4|10665.5|10664.5|433
1614619200000|2021-03-01 17:20:00|10668.8|10667.7|10667.9|10667.2|10669.2|10668.3|10667.6|10666.6|313
1614619500000|2021-03-01 17:25:00|10668|10667|10672.2|10671.2|10672.3|10671.3|10667.7|10666.9|523
1614619800000|2021-03-01 17:30:00|10672.3|10671.3|10673.5|10672.8|10674.2|10673.3|10671.9|10670.9|578
1614620100000|2021-03-01 17:35:00|10673.4|10672.7|10675.3|10674.3|10677.9|10677|10672.9|10672.1|432
1614620400000|2021-03-01 17:40:00|10675.2|10674.2|10676.6|10675.6|10677.1|10676.1|10675.1|10674.2|561
1614620700000|2021-03-01 17:45:00|10676.7|10675.7|10676.7|10675.7|10677.8|10676.9|10675.9|10675.1|437
1614621000000|2021-03-01 17:50:00|10676.8|10675.8|10678.2|10677.2|10679.5|10678.6|10676.5|10675.6|532
1614621300000|2021-03-01 17:55:00|10678.1|10677.1|10678.7|10677.7|10680.4|10679.6|10678|10677|638
1614621600000|2021-03-01 18:00:00|10678.8|10677.8|10680|10679|10680.8|10679.9|10678.2|10677.3|597
1614621900000|2021-03-01 18:05:00|10679.9|10678.9|10680.9|10679.9|10681|10680.1|10678.8|10677.9|431
1614622200000|2021-03-01 18:10:00|10680.8|10680.1|10685.7|10684.7|10686.9|10685.9|10680.7|10679.8|615
1614622500000|2021-03-01 18:15:00|10685.6|10684.6|10683.7|10682.7|10685.7|10684.9|10682.2|10681.2|376
1614622800000|2021-03-01 18:20:00|10683.4|10682.4|10683.4|10682.4|10685.5|10684.6|10682.6|10681.7|477
1614623100000|2021-03-01 18:25:00|10683.3|10682.3|10682|10681|10683.3|10682.6|10681.1|10680.1|388
1614623400000|2021-03-01 18:30:00|10682.1|10681.1|10682|10681|10683|10682|10681.6|10680.7|279
1614623700000|2021-03-01 18:35:00|10682.1|10681.1|10683.3|10682.3|10684.3|10683.3|10680.8|10679.8|362
1614624000000|2021-03-01 18:40:00|10683.4|10682.4|10683.8|10682.8|10684.6|10683.6|10682.3|10681.3|341
1614624300000|2021-03-01 18:45:00|10683.9|10682.9|10681.7|10680.7|10684.2|10683.2|10681.5|10680.5|379
1614624600000|2021-03-01 18:50:00|10681.8|10680.8|10682.7|10681.7|10683|10682|10681.5|10680.6|202
1614624900000|2021-03-01 18:55:00|10682.8|10681.8|10684.1|10683.1|10684.1|10683.2|10681.4|10680.5|195
1614625200000|2021-03-01 19:00:00|10684|10683|10684|10683|10685.2|10684.2|10683.1|10682.1|337
1614625500000|2021-03-01 19:05:00|10684.1|10683.1|10685.1|10684.1|10685.9|10684.9|10683.6|10682.6|401
1614625800000|2021-03-01 19:10:00|10685|10684|10686.1|10685.1|10686.5|10685.5|10684.6|10683.7|329
1614626100000|2021-03-01 19:15:00|10686.2|10685.2|10689.3|10688.3|10689.4|10688.4|10685.4|10684.4|242
1614626400000|2021-03-01 19:20:00|10689.2|10688.2|10688.1|10687.1|10689.3|10688.3|10688.1|10687.1|220
1614626700000|2021-03-01 19:25:00|10688.2|10687.2|10688|10687|10688.3|10687.6|10687.2|10686.2|211
1614627000000|2021-03-01 19:30:00|10688.1|10687.1|10687.4|10686.4|10688.1|10687.1|10686.9|10685.9|195
1614627300000|2021-03-01 19:35:00|10687.5|10686.5|10685.2|10684.2|10687.5|10686.6|10685.1|10684.1|178
1614627600000|2021-03-01 19:40:00|10685.1|10684.1|10684.5|10683.8|10685.8|10684.8|10683.8|10682.9|247
1614627900000|2021-03-01 19:45:00|10684.8|10684.1|10683.8|10682.8|10685.7|10684.7|10683.7|10682.7|265
1614628200000|2021-03-01 19:50:00|10683.9|10682.9|10679.5|10678.5|10683.9|10682.9|10679.1|10678.3|499
1614628500000|2021-03-01 19:55:00|10679.4|10678.4|10681.5|10680.5|10681.5|10680.5|10678.5|10677.5|539
1614628800000|2021-03-01 20:00:00|10681.4|10680.4|10682.8|10681.8|10683|10682|10680|10679.1|500
1614629100000|2021-03-01 20:05:00|10682.7|10682|10682.8|10681.8|10684.4|10683.5|10681.8|10680.8|375
1614629400000|2021-03-01 20:10:00|10683|10682|10683.1|10682.1|10683.7|10682.7|10682.2|10681.3|290
1614629700000|2021-03-01 20:15:00|10683.2|10682.2|10681.3|10680.3|10683.6|10682.7|10680.8|10679.9|354
1614630000000|2021-03-01 20:20:00|10681.2|10680.2|10681.2|10680.2|10682.2|10681.4|10681|10680|308
1614630300000|2021-03-01 20:25:00|10681.1|10680.4|10682.4|10681.4|10683.3|10682.3|10681.1|10680.4|217
1614630600000|2021-03-01 20:30:00|10682.4|10681.4|10682|10681|10682.8|10681.8|10681.6|10680.7|189
1614630900000|2021-03-01 20:35:00|10681.7|10680.7|10681.1|10680.1|10682.2|10681.2|10681|10680|168
1614631200000|2021-03-01 20:40:00|10681.2|10680.2|10682.8|10681.8|10683.1|10682.1|10680.9|10680|207
1614631500000|2021-03-01 20:45:00|10682.7|10681.7|10682.9|10681.9|10684.1|10683.2|10681.5|10680.5|262
1614631800000|2021-03-01 20:50:00|10683|10682|10680|10679|10683.1|10682.2|10679.8|10678.9|339
1614632100000|2021-03-01 20:55:00|10680.2|10679.2|10677|10676|10682|10681|10677|10676|714
1614632400000|2021-03-01 21:00:00|10677.2|10676.2|10678.6|10677.6|10679.1|10678.3|10677|10676.1|630
1614632700000|2021-03-01 21:05:00|10678.5|10677.5|10679.6|10678.6|10679.7|10678.7|10677.9|10676.9|219
1614633000000|2021-03-01 21:10:00|10679.4|10678.4|10678.8|10678.1|10679.5|10678.5|10678.2|10677.2|225
1614633300000|2021-03-01 21:15:00|10679|10678|10678.6|10677.6|10679.2|10678.3|10678.1|10677.2|125
1614633600000|2021-03-01 21:20:00|10678.5|10677.8|10677.2|10676.2|10678.7|10677.9|10677.1|10676.1|154
1614633900000|2021-03-01 21:25:00|10677.4|10676.4|10677.4|10676.4|10678|10677|10677.1|10676.1|134
1614634200000|2021-03-01 21:30:00|10677.5|10676.5|10678.2|10677.2|10678.4|10677.4|10677|10676|122
1614634500000|2021-03-01 21:35:00|10678.3|10677.3|10678.1|10677.1|10678.6|10677.6|10678|10677|116
1614634800000|2021-03-01 21:40:00|10678.2|10677.2|10677.6|10676.6|10678.8|10677.9|10677.5|10676.5|146
1614635100000|2021-03-01 21:45:00|10677.5|10676.5|10677.6|10676.6|10678|10677|10676.2|10675.2|474
1614635400000|2021-03-01 21:50:00|10677.5|10676.5|10676.8|10675.8|10677.6|10676.6|10676.7|10675.7|430
1614635700000|2021-03-01 21:55:00|10676.9|10675.9|10676.5|10675.5|10677.4|10676.4|10676.4|10675.4|160
1614636000000|2021-03-01 22:00:00|10677.3|10675.4|10673.4|10667.4|10681.1|10675.6|10673.2|10667.2|46
1614636300000|2021-03-01 22:05:00|10673.9|10667.9|10676.1|10673.5|10678.1|10673.7|10672.8|10666.8|946
1614636600000|2021-03-01 22:10:00|10676|10673.6|10680.3|10674.3|10683|10677|10675.6|10672.5|1294
1614636900000|2021-03-01 22:15:00|10680.4|10674.4|10680.4|10674.4|10681.3|10675.3|10677.7|10671.7|1268
1614637200000|2021-03-01 22:20:00|10680.5|10674.5|10678.5|10672.5|10681.3|10675.3|10678.1|10672.2|1289
1614637500000|2021-03-01 22:25:00|10678.4|10672.4|10678.7|10673.6|10679.5|10673.7|10676.9|10671.8|1015
1614637800000|2021-03-01 22:30:00|10678.9|10673.9|10678.6|10676|10679.9|10676.1|10677.5|10673.6|202
1614638100000|2021-03-01 22:35:00|10678.8|10676.1|10678.8|10676.1|10679.3|10677.1|10677.9|10675.8|212
1614638400000|2021-03-01 22:40:00|10678.3|10676.2|10677.1|10675.1|10679|10676.6|10676.6|10674.8|459
1614638700000|2021-03-01 22:45:00|10676.9|10675.2|10677.9|10675.1|10678.7|10675.3|10676.7|10674.8|284
1614639000000|2021-03-01 22:50:00|10677.5|10676.5|10677.5|10676.5|10679.8|10676.9|10677.1|10673.7|463
1614639300000|2021-03-01 22:55:00|10677.6|10676.6|10679.8|10675.3|10680.5|10676.9|10677.1|10673.7|721
1614639600000|2021-03-01 23:00:00|10677.9|10676.9|10677.1|10676.1|10679.9|10678.9|10677|10675|472
1614639900000|2021-03-01 23:05:00|10677|10676|10678.2|10677.2|10678.5|10677.5|10677|10676|427
1614640200000|2021-03-01 23:10:00|10678.1|10677.1|10679|10678|10679.5|10678.5|10677.9|10676.9|250
1614640500000|2021-03-01 23:15:00|10679.1|10678.1|10679.5|10678.5|10680.2|10679.2|10679|10678.1|226
1614640800000|2021-03-01 23:20:00|10679.4|10678.4|10681.9|10680.9|10683.8|10682.8|10679.3|10678.4|330
1614641100000|2021-03-01 23:25:00|10681.8|10680.8|10682.9|10681.9|10683.5|10682.5|10681.4|10680.4|186
1614641400000|2021-03-01 23:30:00|10682.8|10681.8|10681.3|10680.3|10683|10682|10681|10680|195
1614641700000|2021-03-01 23:35:00|10681.4|10680.4|10680.7|10679.7|10682.3|10681.3|10680.5|10679.6|189
1614642000000|2021-03-01 23:40:00|10680.8|10679.8|10683.7|10682.7|10683.7|10682.7|10680.7|10679.7|250
1614642300000|2021-03-01 23:45:00|10683.8|10682.8|10685.2|10684.2|10687|10686|10682.8|10681.8|417
1614642600000|2021-03-01 23:50:00|10685.4|10684.4|10687.3|10686.3|10687.8|10686.8|10685.1|10684.1|243
1614642900000|2021-03-01 23:55:00|10687.2|10686.2|10685.3|10684.3|10687.5|10686.6|10685.1|10684.2|206
1614643200000|2021-03-02 00:00:00|10685.2|10684.2|10682.6|10681.6|10686.5|10685.5|10681.9|10680.9|701
1614643500000|2021-03-02 00:05:00|10682.7|10681.7|10681.7|10680.7|10685.3|10684.3|10680.7|10679.9|638
1614643800000|2021-03-02 00:10:00|10681.5|10680.5|10681.2|10680.2|10681.9|10681.1|10680.4|10679.4|370
1614644100000|2021-03-02 00:15:00|10681.3|10680.3|10684|10683|10684.2|10683.3|10679.3|10678.3|483
1614644400000|2021-03-02 00:20:00|10683.9|10682.9|10683.9|10682.9|10684.8|10683.8|10683.1|10682.1|325
1614644700000|2021-03-02 00:25:00|10684|10683|10684.7|10683.7|10684.9|10684|10682.6|10681.8|459
1614645000000|2021-03-02 00:30:00|10684.6|10683.6|10688.7|10687.7|10689.4|10688.4|10684.4|10683.6|458
1614645300000|2021-03-02 00:35:00|10688.6|10687.6|10686|10685|10689.9|10688.9|10684.3|10683.3|412
1614645600000|2021-03-02 00:40:00|10686.1|10685.1|10685.8|10684.8|10687.4|10686.6|10684.9|10684.1|276
1614645900000|2021-03-02 00:45:00|10685.6|10684.9|10686.7|10685.7|10689|10688|10685.6|10684.7|539
1614646200000|2021-03-02 00:50:00|10686.8|10685.8|10685.1|10684.1|10688.6|10687.6|10685|10684|767
1614646500000|2021-03-02 00:55:00|10684.9|10683.9|10688.6|10687.6|10689.8|10688.9|10683.5|10682.7|650
1614646800000|2021-03-02 01:00:00|10688.5|10687.5|10689.1|10688.1|10690.8|10689.9|10686.7|10685.7|698
1614647100000|2021-03-02 01:05:00|10689|10688|10690.1|10689.1|10691.9|10690.9|10688.3|10687.3|534
1614647400000|2021-03-02 01:10:00|10690|10689.3|10686.2|10685.2|10690.3|10689.3|10685.9|10685|455
1614647700000|2021-03-02 01:15:00|10686.1|10685.1|10687.6|10686.6|10687.9|10686.9|10685.5|10684.5|610
1614648000000|2021-03-02 01:20:00|10687.5|10686.5|10692.5|10691.5|10692.7|10691.9|10687.1|10686.2|589
1614648300000|2021-03-02 01:25:00|10692.4|10691.7|10691.2|10690.2|10693.1|10692.1|10690.8|10689.8|636
1614648600000|2021-03-02 01:30:00|10691|10690.3|10690.9|10690.2|10692|10691.1|10689.3|10688.3|485
1614648900000|2021-03-02 01:35:00|10690.8|10690.1|10690.1|10689.1|10692|10691|10688.2|10687.2|546
1614649200000|2021-03-02 01:40:00|10690.2|10689.2|10687.6|10686.9|10690.6|10689.7|10687.1|10686.3|476
1614649500000|2021-03-02 01:45:00|10687.8|10686.8|10690.1|10689.1|10690.2|10689.2|10686.4|10685.5|659
1614649800000|2021-03-02 01:50:00|10690|10689|10690.9|10689.9|10691.6|10690.6|10688.7|10687.7|668
1614650100000|2021-03-02 01:55:00|10690.8|10689.8|10689.6|10688.6|10691.2|10690.3|10688.7|10687.7|535
1614650400000|2021-03-02 02:00:00|10689.7|10688.7|10687.8|10686.8|10690|10689.2|10686.7|10685.7|548
1614650700000|2021-03-02 02:05:00|10687.6|10686.9|10688.3|10687.3|10690|10689.1|10687.6|10686.6|388
1614651000000|2021-03-02 02:10:00|10688.2|10687.2|10685.5|10684.8|10688.3|10687.3|10685.2|10684.3|289
1614651300000|2021-03-02 02:15:00|10685.6|10684.6|10685|10684|10686.6|10685.7|10684.8|10683.9|385
1614651600000|2021-03-02 02:20:00|10685.1|10684.1|10683.8|10682.8|10685.9|10684.9|10682.9|10682|410
1614651900000|2021-03-02 02:25:00|10683.7|10682.7|10682.5|10681.5|10685.1|10684.3|10682.2|10681.3|441
1614652200000|2021-03-02 02:30:00|10682.4|10681.4|10683.5|10682.5|10684|10683|10682.1|10681.1|385
1614652500000|2021-03-02 02:35:00|10683.6|10682.6|10683.5|10682.5|10684.9|10684|10683.2|10682.2|294
1614652800000|2021-03-02 02:40:00|10683.6|10682.6|10682|10681|10683.8|10683|10681.2|10680.3|399
1614653100000|2021-03-02 02:45:00|10682.1|10681.1|10679.6|10678.6|10682.1|10681.2|10678.6|10677.6|589
1614653400000|2021-03-02 02:50:00|10679.7|10678.7|10678|10677|10681.9|10681|10675.6|10674.6|913
1614653700000|2021-03-02 02:55:00|10677.8|10676.8|10675|10674|10678|10677.1|10673.8|10672.9|734
1614654000000|2021-03-02 03:00:00|10674.9|10673.9|10676.7|10675.7|10676.9|10675.9|10673.2|10672.2|697
1614654300000|2021-03-02 03:05:00|10676.5|10675.5|10676.5|10675.5|10677.2|10676.5|10675.5|10674.5|515
1614654600000|2021-03-02 03:10:00|10676.4|10675.4|10677.5|10676.5|10679|10678.1|10676.4|10675.4|470
1614654900000|2021-03-02 03:15:00|10677.6|10676.6|10677.3|10676.3|10679.4|10678.4|10677|10676|420
1614655200000|2021-03-02 03:20:00|10677.2|10676.2|10677.1|10676.1|10678.9|10678|10676.3|10675.4|440
1614655500000|2021-03-02 03:25:00|10677.2|10676.2|10677.5|10676.5|10678.4|10677.4|10676.1|10675.1|454
1614655800000|2021-03-02 03:30:00|10677.4|10676.4|10680.9|10679.9|10681.4|10680.6|10677.1|10676.3|734
1614656100000|2021-03-02 03:35:00|10681|10680|10678.8|10677.8|10681|10680|10678.4|10677.4|694
1614656400000|2021-03-02 03:40:00|10678.9|10677.9|10679.5|10678.5|10681.2|10680.2|10678.6|10677.6|488
1614656700000|2021-03-02 03:45:00|10679.4|10678.4|10677.8|10676.8|10680.7|10679.8|10677.4|10676.5|461
1614657000000|2021-03-02 03:50:00|10677.9|10676.9|10678.3|10677.3|10678.7|10677.8|10677.3|10676.4|303
1614657300000|2021-03-02 03:55:00|10678.4|10677.4|10680|10679|10680.7|10679.7|10678.2|10677.3|397
1614657600000|2021-03-02 04:00:00|10680.1|10679.1|10681.7|10680.7|10682.4|10681.5|10680.1|10679.1|455
1614657900000|2021-03-02 04:05:00|10681.8|10680.8|10680.5|10679.5|10681.8|10680.8|10679.8|10679.1|305
1614658200000|2021-03-02 04:10:00|10680.2|10679.4|10682.2|10681.2|10682.3|10681.4|10679.8|10678.9|286
1614658500000|2021-03-02 04:15:00|10682.3|10681.3|10680.2|10679.2|10682.3|10681.3|10678.9|10678|424
1614658800000|2021-03-02 04:20:00|10680.3|10679.3|10684.1|10683.1|10684.4|10683.5|10680.1|10679.2|307
1614659100000|2021-03-02 04:25:00|10684|10683|10684.2|10683.2|10684.7|10683.7|10682.4|10681.5|398
1614659400000|2021-03-02 04:30:00|10684.3|10683.3|10683.9|10682.9|10685.8|10684.9|10683.4|10682.4|383
1614659700000|2021-03-02 04:35:00|10683.8|10682.8|10683.9|10683.2|10685|10684.2|10683.6|10682.8|265
1614660000000|2021-03-02 04:40:00|10684.1|10683.1|10684|10683|10684.7|10683.7|10683.2|10682.3|310
1614660300000|2021-03-02 04:45:00|10684.1|10683.1|10684.2|10683.2|10684.8|10683.9|10683.2|10682.2|326
1614660600000|2021-03-02 04:50:00|10684.1|10683.1|10683.1|10682.1|10684.2|10683.2|10681.1|10680.2|441
1614660900000|2021-03-02 04:55:00|10682.8|10682.4|10681.2|10680.2|10683.7|10682.8|10679.8|10678.9|658
1614661200000|2021-03-02 05:00:00|10681.3|10680.3|10683.7|10682.7|10683.7|10682.8|10680.4|10679.5|427
1614661500000|2021-03-02 05:05:00|10683.6|10682.6|10685.2|10684.2|10685.7|10684.9|10683.2|10682.2|204
1614661800000|2021-03-02 05:10:00|10685.1|10684.1|10685|10684|10686.1|10685.1|10684.7|10683.8|217
1614662100000|2021-03-02 05:15:00|10684.9|10683.9|10685.7|10684.7|10686|10685|10684.2|10683.4|282
1614662400000|2021-03-02 05:20:00|10685.6|10684.6|10686.1|10685.1|10686.5|10685.5|10684.7|10683.7|436
1614662700000|2021-03-02 05:25:00|10686|10685|10683.3|10682.3|10686.1|10685.1|10682.9|10682|463
1614663000000|2021-03-02 05:30:00|10683.2|10682.2|10683.9|10682.9|10684.3|10683.3|10682.8|10681.8|456
1614663300000|2021-03-02 05:35:00|10683.8|10682.8|10684.9|10683.9|10685.4|10684.4|10683.6|10682.7|355
1614663600000|2021-03-02 05:40:00|10684.8|10684.1|10685.3|10684.3|10686.1|10685.1|10684.6|10683.6|402
1614663900000|2021-03-02 05:45:00|10685.2|10684.2|10685.3|10684.3|10685.8|10684.8|10683.3|10682.4|392
1614664200000|2021-03-02 05:50:00|10685.4|10684.4|10684.1|10683.1|10685.5|10684.5|10683.2|10682.3|460
1614664500000|2021-03-02 05:55:00|10684|10683|10683.3|10682.3|10684.7|10683.7|10682.9|10681.9|513
1614664800000|2021-03-02 06:00:00|10683.1|10682.1|10682.7|10681.7|10683.9|10683|10681.6|10680.8|472
1614665100000|2021-03-02 06:05:00|10682.8|10681.8|10681.9|10680.9|10683.2|10682.3|10681.4|10680.7|351
1614665400000|2021-03-02 06:10:00|10682|10681|10683.7|10682.7|10684.5|10683.5|10681.7|10680.8|447
1614665700000|2021-03-02 06:15:00|10683.8|10682.8|10683.4|10682.4|10684.5|10683.5|10682.9|10681.9|376
1614666000000|2021-03-02 06:20:00|10683.5|10682.5|10685.1|10684.1|10685.3|10684.3|10682.3|10681.4|321
1614666300000|2021-03-02 06:25:00|10684.9|10684.2|10683.4|10682.4|10685.3|10684.3|10683|10682.1|231
1614666600000|2021-03-02 06:30:00|10683.2|10682.2|10683.4|10682.4|10683.5|10682.7|10682.2|10681.3|232
1614666900000|2021-03-02 06:35:00|10683.5|10682.5|10682.8|10681.8|10684|10683|10682.3|10681.4|207
1614667200000|2021-03-02 06:40:00|10682.9|10681.9|10683.3|10682.3|10684|10683|10682|10681.1|204
1614667500000|2021-03-02 06:45:00|10683.2|10682.2|10684|10683.3|10684.6|10683.7|10682.7|10681.7|261
1614667800000|2021-03-02 06:50:00|10684.1|10683.1|10683.9|10682.9|10684.6|10683.7|10683|10682|345
1614668100000|2021-03-02 06:55:00|10683.8|10683.1|10683.3|10682.3|10685.2|10684.4|10683|10682.2|195
1614668400000|2021-03-02 07:00:00|10683.5|10682.5|10685.1|10684.1|10686.7|10685.7|10683.3|10682.3|518
1614668700000|2021-03-02 07:05:00|10685|10684|10684.5|10683.8|10686.3|10685.5|10683.5|10682.5|551
1614669000000|2021-03-02 07:10:00|10684.4|10683.7|10684.9|10683.9|10685.8|10684.9|10683.9|10682.9|535
1614669300000|2021-03-02 07:15:00|10685|10684|10686.7|10685.7|10687.4|10686.6|10684.3|10683.4|572
1614669600000|2021-03-02 07:20:00|10686.8|10685.8|10686.7|10685.7|10688.4|10687.4|10686.4|10685.5|510
1614669900000|2021-03-02 07:25:00|10686.8|10686|10687.3|10686.3|10688.3|10687.3|10686|10685|522
1614670200000|2021-03-02 07:30:00|10687.2|10686.2|10686.9|10685.9|10687.3|10686.3|10685.9|10685.1|454
1614670500000|2021-03-02 07:35:00|10686.8|10685.8|10686.6|10685.6|10688.6|10687.7|10686.5|10685.5|423
1614670800000|2021-03-02 07:40:00|10686.7|10685.7|10684.9|10683.9|10686.8|10685.8|10684.4|10683.4|497
1614671100000|2021-03-02 07:45:00|10684.8|10683.8|10680.3|10679.6|10685.4|10684.5|10678.1|10677.2|791
1614671400000|2021-03-02 07:50:00|10680.4|10679.4|10681.5|10680.5|10682.3|10681.3|10678.3|10677.3|556
1614671700000|2021-03-02 07:55:00|10681.6|10680.6|10685|10684|10685.7|10684.8|10680.8|10679.8|677
1614672000000|2021-03-02 08:00:00|10685.1|10684.1|10687.6|10686.9|10688.2|10687.2|10684.7|10683.7|802
1614672300000|2021-03-02 08:05:00|10687.7|10686.7|10686.4|10685.7|10688.4|10687.5|10685.5|10684.5|649
1614672600000|2021-03-02 08:10:00|10686.5|10685.8|10684.3|10683.3|10686.6|10685.8|10683|10682.2|735
1614672900000|2021-03-02 08:15:00|10684.4|10683.4|10689.6|10688.6|10689.6|10688.7|10683.7|10682.7|794
1614673200000|2021-03-02 08:20:00|10689.5|10688.5|10688.5|10687.5|10689.8|10689|10686.8|10685.8|644
1614673500000|2021-03-02 08:25:00|10688.3|10687.6|10685.6|10684.6|10689.1|10688.2|10685.1|10684.1|706
1614673800000|2021-03-02 08:30:00|10685.5|10684.5|10687|10686|10687.6|10686.8|10684.9|10684.1|481
1614674100000|2021-03-02 08:35:00|10686.8|10686.1|10686.6|10685.6|10689.8|10688.9|10686.2|10685.2|811
1614674400000|2021-03-02 08:40:00|10686.4|10685.7|10686.4|10685.4|10688.4|10687.4|10685.1|10684.1|535
1614674700000|2021-03-02 08:45:00|10686.3|10685.3|10684.6|10683.6|10686.4|10685.5|10683.1|10682.3|631
1614675000000|2021-03-02 08:50:00|10684.5|10683.5|10686.6|10685.6|10687.5|10686.5|10684.5|10683.5|365
1614675300000|2021-03-02 08:55:00|10686.7|10685.7|10686.7|10685.7|10686.8|10685.8|10684.7|10683.8|490
1614675600000|2021-03-02 09:00:00|10686.8|10685.8|10687.3|10686.3|10688.4|10687.4|10686.4|10685.6|520
1614675900000|2021-03-02 09:05:00|10687.2|10686.2|10689.9|10688.9|10690.3|10689.4|10686.4|10685.6|589
1614676200000|2021-03-02 09:10:00|10689.7|10689|10688.5|10687.5|10690|10689.1|10687.6|10686.8|593
1614676500000|2021-03-02 09:15:00|10688.4|10687.4|10690.8|10690.1|10691|10690.1|10687.2|10686.3|469
1614676800000|2021-03-02 09:20:00|10690.9|10689.9|10690.3|10689.3|10691.5|10690.7|10688.6|10687.7|502
1614677100000|2021-03-02 09:25:00|10690.4|10689.4|10690.3|10689.3|10691.3|10690.4|10688.5|10687.5|471
1614677400000|2021-03-02 09:30:00|10690.4|10689.4|10688.4|10687.7|10690.4|10689.4|10687.8|10686.9|616
1614677700000|2021-03-02 09:35:00|10688.5|10687.5|10690.2|10689.2|10691|10690|10688|10687.3|735
1614678000000|2021-03-02 09:40:00|10690|10689.3|10689.8|10688.8|10690.7|10689.8|10689.1|10688.1|613
1614678300000|2021-03-02 09:45:00|10689.7|10688.7|10689.1|10688.1|10690.4|10689.7|10688.4|10687.5|505
1614678600000|2021-03-02 09:50:00|10689.2|10688.2|10688.1|10687.1|10689.7|10688.7|10687.5|10686.7|383
1614678900000|2021-03-02 09:55:00|10688.2|10687.2|10689.5|10688.5|10689.6|10688.8|10687.5|10686.7|517
1614679200000|2021-03-02 10:00:00|10689.3|10688.6|10689|10688|10690.3|10689.4|10688.2|10687.2|535
1614679500000|2021-03-02 10:05:00|10688.8|10688.1|10689.6|10688.6|10690.8|10689.9|10688.5|10687.6|561
1614679800000|2021-03-02 10:10:00|10689.5|10688.5|10689.4|10688.4|10690.9|10689.9|10689.1|10688.2|410
1614680100000|2021-03-02 10:15:00|10689.2|10688.5|10687.9|10686.9|10690.1|10689.2|10687.4|10686.5|343
1614680400000|2021-03-02 10:20:00|10687.8|10686.8|10687.5|10686.5|10687.9|10687|10685.3|10684.3|639
1614680700000|2021-03-02 10:25:00|10687.2|10686.4|10687.4|10686.4|10688.6|10687.7|10686.5|10685.6|478
1614681000000|2021-03-02 10:30:00|10687.3|10686.3|10687|10686|10687.4|10686.5|10685.7|10684.9|379
1614681300000|2021-03-02 10:35:00|10687.1|10686.1|10687.3|10686.3|10688.4|10687.6|10686.7|10686|442
1614681600000|2021-03-02 10:40:00|10687.1|10686.4|10688.1|10687.1|10688.8|10687.9|10686.8|10685.8|396
1614681900000|2021-03-02 10:45:00|10688|10687.3|10687.3|10686.3|10688.9|10688|10687|10686.1|330
1614682200000|2021-03-02 10:50:00|10687.1|10686.4|10689|10688|10689.4|10688.6|10687.1|10686.3|454
1614682500000|2021-03-02 10:55:00|10688.9|10688.3|10688.4|10687.4|10689.8|10688.8|10687.8|10687|412
1614682800000|2021-03-02 11:00:00|10688.5|10687.5|10689.5|10688.5|10689.9|10689|10687.9|10687|441
1614683100000|2021-03-02 11:05:00|10689.4|10688.4|10691.2|10690.5|10691.8|10690.8|10689.3|10688.3|632
1614683400000|2021-03-02 11:10:00|10691.1|10690.4|10691.4|10690.4|10692.3|10691.6|10690.8|10689.9|545
1614683700000|2021-03-02 11:15:00|10691.6|10690.6|10691.7|10690.7|10692.4|10691.4|10690.7|10689.9|509
1614684000000|2021-03-02 11:20:00|10692.2|10691.2|10693.1|10692.4|10693.4|10692.6|10691.3|10690.5|482
1614684300000|2021-03-02 11:25:00|10693.2|10692.5|10695.4|10694.4|10696.2|10695.4|10693|10692.1|462
1614684600000|2021-03-02 11:30:00|10695.5|10694.5|10693.9|10693.2|10696.1|10695.1|10692.3|10691.4|500
1614684900000|2021-03-02 11:35:00|10694|10693|10693.3|10692.3|10694.6|10693.7|10692.1|10691.1|491
1614685200000|2021-03-02 11:40:00|10693.4|10692.4|10692.4|10691.7|10693.7|10692.7|10691.6|10690.6|483
1614685500000|2021-03-02 11:45:00|10692.8|10691.8|10693.8|10693.1|10694.6|10693.6|10692.6|10691.7|486
1614685800000|2021-03-02 11:50:00|10693.7|10693|10691.9|10690.9|10694.1|10693.3|10691.5|10690.6|544
1614686100000|2021-03-02 11:55:00|10691.8|10690.8|10692.2|10691.5|10693.1|10692.2|10689.5|10688.5|621
1614686400000|2021-03-02 12:00:00|10692.3|10691.6|10693.1|10692.1|10694|10693.1|10692|10691|552
1614686700000|2021-03-02 12:05:00|10693.2|10692.2|10693.7|10692.7|10694.2|10693.3|10692.9|10691.9|371
1614687000000|2021-03-02 12:10:00|10693.5|10692.5|10693.3|10692.3|10694|10693.2|10692.8|10691.8|493
1614687300000|2021-03-02 12:15:00|10693.4|10692.4|10694.4|10693.4|10694.9|10693.9|10693.1|10692.2|605
1614687600000|2021-03-02 12:20:00|10694.3|10693.3|10695|10694|10695.6|10694.6|10690.7|10689.7|452
1614687900000|2021-03-02 12:25:00|10695.1|10694.1|10692.8|10691.8|10695.2|10694.2|10692.5|10691.5|470
1614688200000|2021-03-02 12:30:00|10692.7|10692|10691.5|10690.5|10693.4|10692.5|10691.1|10690.2|470
1614688500000|2021-03-02 12:35:00|10691.6|10690.8|10692.7|10691.7|10693.4|10692.5|10691.6|10690.7|470
1614688800000|2021-03-02 12:40:00|10693|10692|10690.1|10689.1|10693|10692|10689.7|10689|553
1614689100000|2021-03-02 12:45:00|10690.5|10689.5|10689.6|10688.6|10691.3|10690.4|10689.3|10688.3|381
1614689400000|2021-03-02 12:50:00|10689.7|10688.9|10686.1|10685.1|10689.8|10688.9|10685.4|10684.5|522
1614689700000|2021-03-02 12:55:00|10686|10685|10688.2|10687.2|10689.9|10689|10685.4|10684.6|780
1614690000000|2021-03-02 13:00:00|10688.3|10687.5|10688.4|10687.4|10689.8|10688.9|10687.2|10686.4|681
1614690300000|2021-03-02 13:05:00|10688.3|10687.3|10691.8|10690.8|10692|10691|10688.2|10687.2|555
1614690600000|2021-03-02 13:10:00|10691.9|10690.9|10690.6|10689.6|10692.9|10691.9|10690.5|10689.5|474
1614690900000|2021-03-02 13:15:00|10690.7|10689.7|10692.1|10691.1|10692.2|10691.2|10689.5|10688.6|478
1614691200000|2021-03-02 13:20:00|10692|10691|10692.4|10691.4|10694.2|10693.2|10691.6|10690.7|624
1614691500000|2021-03-02 13:25:00|10692.2|10691.5|10692.3|10691.3|10692.7|10691.9|10689.8|10688.9|503
1614691800000|2021-03-02 13:30:00|10692.2|10691.2|10691.3|10690.3|10693|10692.1|10689.8|10689|495
1614692100000|2021-03-02 13:35:00|10691.1|10690.1|10691.1|10690.1|10691.4|10690.6|10690.1|10689.2|509
1614692400000|2021-03-02 13:40:00|10691.2|10690.2|10693.6|10692.6|10694.6|10693.7|10690.9|10690|554
1614692700000|2021-03-02 13:45:00|10693.8|10692.8|10693.1|10692.1|10695.3|10694.4|10692.2|10691.4|645
1614693000000|2021-03-02 13:50:00|10693|10692.3|10693.3|10692.3|10695|10694.1|10692.7|10691.7|555
1614693300000|2021-03-02 13:55:00|10693.4|10692.4|10692.8|10691.8|10695|10694.1|10691.6|10690.8|577
1614693600000|2021-03-02 14:00:00|10692.5|10691.7|10690.7|10690|10693.2|10692.4|10690.4|10689.5|667
1614693900000|2021-03-02 14:05:00|10690.6|10689.9|10692.6|10691.6|10693.3|10692.4|10690.1|10689.3|692
1614694200000|2021-03-02 14:10:00|10692.5|10691.8|10691.8|10690.8|10694.3|10693.3|10691.2|10690.2|574
1614694500000|2021-03-02 14:15:00|10691.7|10690.7|10690.7|10689.7|10692|10691.2|10688.4|10687.4|831
1614694800000|2021-03-02 14:20:00|10690.6|10689.9|10686.7|10685.7|10691.3|10690.4|10686.7|10685.7|640
1614695100000|2021-03-02 14:25:00|10687|10686|10681.6|10680.6|10687.9|10687.2|10680.2|10679.2|583
1614695400000|2021-03-02 14:30:00|10681.7|10680.7|10683.7|10683|10685.9|10684.9|10681.7|10680.7|650
1614695700000|2021-03-02 14:35:00|10683.8|10682.7|10682.3|10681.3|10685.1|10684.1|10680.5|10679.5|611
1614696000000|2021-03-02 14:40:00|10682.2|10681.6|10681.5|10680.5|10685.8|10684.8|10680.2|10679.2|570
1614696300000|2021-03-02 14:45:00|10681.4|10680.7|10680.1|10679.1|10682.4|10681.4|10678.6|10677.7|557
1614696600000|2021-03-02 14:50:00|10680|10679.3|10674.2|10673.5|10680|10679.3|10671|10670.2|664
1614696900000|2021-03-02 14:55:00|10674.3|10673.6|10674.3|10673.3|10676.2|10675.3|10672.3|10671.3|873
1614697200000|2021-03-02 15:00:00|10674.2|10673.2|10674.6|10673.6|10676.6|10675.6|10672.3|10671.5|925
1614697500000|2021-03-02 15:05:00|10674.7|10673.7|10674.3|10673.3|10675.6|10674.7|10674.1|10673.1|497
1614697800000|2021-03-02 15:10:00|10674.1|10673.4|10673.6|10672.9|10676.4|10675.5|10671.9|10670.9|829
1614698100000|2021-03-02 15:15:00|10673.8|10672.8|10677.4|10676.4|10678.6|10677.9|10673.8|10672.8|746
1614698400000|2021-03-02 15:20:00|10677.3|10676.3|10677.8|10676.8|10678.6|10677.7|10676.1|10675.1|613
1614698700000|2021-03-02 15:25:00|10677.5|10676.7|10676.3|10675.3|10678.8|10678|10675.4|10674.4|739
1614699000000|2021-03-02 15:30:00|10676.4|10675.4|10682.8|10682.1|10683.7|10682.8|10675.8|10674.9|922
1614699300000|2021-03-02 15:35:00|10682.9|10682.2|10685.1|10684.4|10685.2|10684.4|10682|10681.1|760
1614699600000|2021-03-02 15:40:00|10685.2|10684.2|10685.2|10684.2|10687|10686.1|10684.4|10683.5|810
1614699900000|2021-03-02 15:45:00|10685|10684|10684.3|10683.6|10686.3|10685.5|10683.5|10682.8|704
1614700200000|2021-03-02 15:50:00|10684.1|10683.4|10680.3|10679.3|10684.7|10683.7|10678.7|10677.7|850
1614700500000|2021-03-02 15:55:00|10680.1|10679.4|10672.9|10671.9|10680.1|10679.4|10670.9|10670.2|1153
1614700800000|2021-03-02 16:00:00|10673.1|10672.1|10668.7|10667.7|10674.4|10673.5|10668.6|10667.6|749
1614701100000|2021-03-02 16:05:00|10668.6|10667.6|10672.3|10671.3|10672.9|10672.2|10668.2|10667.2|577
1614701400000|2021-03-02 16:10:00|10672.2|10671.2|10676.5|10675.5|10676.6|10675.8|10670.6|10669.9|486
1614701700000|2021-03-02 16:15:00|10676.4|10675.7|10674.1|10673.1|10676.5|10675.7|10672.1|10671.2|648
1614702000000|2021-03-02 16:20:00|10674.2|10673.2|10675.1|10674.4|10676.9|10676.1|10673.3|10672.3|587
1614702300000|2021-03-02 16:25:00|10675|10674.3|10673|10672.3|10677|10676.2|10671.3|10670.4|640
1614702600000|2021-03-02 16:30:00|10672.9|10671.9|10674.6|10673.9|10674.8|10673.9|10671|10670.2|784
1614702900000|2021-03-02 16:35:00|10674.8|10674.1|10675.2|10674.2|10677.2|10676.2|10673.9|10673.1|575
1614703200000|2021-03-02 16:40:00|10675.1|10674.1|10678.1|10677.1|10679.8|10678.8|10675|10674.1|575
1614703500000|2021-03-02 16:45:00|10678.2|10677.2|10674.3|10673.6|10679.1|10678.3|10674.3|10673.5|710
1614703800000|2021-03-02 16:50:00|10674.2|10673.5|10675.1|10674.1|10675.7|10674.9|10673|10672|768
1614704100000|2021-03-02 16:55:00|10675|10674.3|10675|10674|10676.4|10675.4|10674.2|10673.2|565
1614704400000|2021-03-02 17:00:00|10675.1|10674.1|10674|10673|10676|10675.1|10672.6|10671.9|595
1614704700000|2021-03-02 17:05:00|10673.9|10672.9|10671.4|10670.4|10674|10673.1|10670.9|10669.9|509
1614705000000|2021-03-02 17:10:00|10671.3|10670.6|10671.8|10670.8|10671.9|10671|10669.2|10668.2|536
1614705300000|2021-03-02 17:15:00|10671.7|10671|10671.2|10670.2|10673.5|10672.6|10670.5|10669.7|415
1614705600000|2021-03-02 17:20:00|10671.1|10670.1|10673.1|10672.1|10673.2|10672.2|10670.7|10669.7|367
1614705900000|2021-03-02 17:25:00|10673.2|10672.2|10673.6|10672.6|10673.7|10672.8|10671.7|10670.8|290
1614706200000|2021-03-02 17:30:00|10673.8|10673.1|10673.6|10672.6|10673.8|10673.1|10672.7|10671.9|352
1614706500000|2021-03-02 17:35:00|10673.5|10672.5|10674.2|10673.2|10674.7|10673.7|10672.3|10671.3|388
1614706800000|2021-03-02 17:40:00|10674.1|10673.1|10673.5|10672.8|10674.2|10673.3|10673|10672.2|248
1614707100000|2021-03-02 17:45:00|10673.7|10672.7|10674.3|10673.3|10674.8|10673.8|10673.5|10672.7|197
1614707400000|2021-03-02 17:50:00|10674.1|10673.4|10672.8|10671.8|10674.4|10673.6|10672.7|10671.7|217
1614707700000|2021-03-02 17:55:00|10672.9|10671.9|10674.6|10673.6|10675|10674|10672.1|10671.1|381
1614708000000|2021-03-02 18:00:00|10674.5|10673.5|10673.5|10672.5|10675.4|10674.4|10673.3|10672.3|414
1614708300000|2021-03-02 18:05:00|10673.4|10672.4|10672.8|10671.8|10674.4|10673.5|10672.5|10671.6|300
1614708600000|2021-03-02 18:10:00|10672.7|10671.7|10674.9|10673.9|10675.2|10674.3|10672.5|10671.6|361
1614708900000|2021-03-02 18:15:00|10675|10674|10675.4|10674.4|10675.7|10674.8|10674.3|10673.3|241
1614709200000|2021-03-02 18:20:00|10675.5|10674.5|10675.1|10674.1|10676|10675.1|10674.1|10673.2|489
1614709500000|2021-03-02 18:25:00|10675|10674|10676.2|10675.2|10676.3|10675.4|10674.2|10673.2|345
1614709800000|2021-03-02 18:30:00|10676.1|10675.1|10675.4|10674.4|10676.7|10675.7|10674.9|10674|349
1614710100000|2021-03-02 18:35:00|10675.3|10674.3|10674.7|10673.7|10676.1|10675.2|10674.3|10673.3|367
1614710400000|2021-03-02 18:40:00|10674.6|10673.6|10674.6|10673.6|10674.8|10673.9|10673.7|10672.8|365
1614710700000|2021-03-02 18:45:00|10674.5|10673.5|10673.3|10672.3|10674.5|10673.6|10673.1|10672.1|265
1614711000000|2021-03-02 18:50:00|10673.2|10672.2|10673.3|10672.3|10673.8|10672.9|10672.7|10671.7|231
1614711300000|2021-03-02 18:55:00|10673.2|10672.2|10674|10673|10674.2|10673.3|10672.5|10671.6|260
1614711600000|2021-03-02 19:00:00|10674.2|10673.2|10674.4|10673.4|10675|10674|10673.3|10672.4|300
1614711900000|2021-03-02 19:05:00|10674.5|10673.5|10672.7|10671.7|10674.7|10673.7|10672.5|10671.7|255
1614712200000|2021-03-02 19:10:00|10672.6|10671.6|10674.1|10673.1|10674.5|10673.5|10672.6|10671.6|302
1614712500000|2021-03-02 19:15:00|10674|10673.3|10675.3|10674.3|10675.4|10674.4|10673.3|10672.3|272
1614712800000|2021-03-02 19:20:00|10675.4|10674.4|10674.1|10673.1|10675.4|10674.5|10673.2|10672.3|190
1614713100000|2021-03-02 19:25:00|10674.2|10673.2|10673.6|10672.6|10674.2|10673.3|10673|10672.1|209
1614713400000|2021-03-02 19:30:00|10673.5|10672.8|10674.1|10673.1|10674.3|10673.5|10673.4|10672.5|149
1614713700000|2021-03-02 19:35:00|10674|10673|10674.2|10673.5|10675.3|10674.6|10673.8|10672.9|112
1614714000000|2021-03-02 19:40:00|10674.3|10673.6|10674.2|10673.2|10674.4|10673.6|10673.8|10673|127
1614714300000|2021-03-02 19:45:00|10674.1|10673.4|10676.6|10675.6|10676.7|10675.9|10674.1|10673.3|270
1614714600000|2021-03-02 19:50:00|10676.1|10675.1|10675.9|10674.9|10676.8|10676|10675.2|10674.2|364
1614714900000|2021-03-02 19:55:00|10676|10675|10676.4|10675.4|10676.4|10675.5|10673.6|10672.6|480
1614715200000|2021-03-02 20:00:00|10676.3|10675.3|10671.6|10670.9|10676.5|10675.5|10670.4|10669.4|537
1614715500000|2021-03-02 20:05:00|10671.5|10670.8|10672.1|10671.1|10673|10672|10671.4|10670.4|323
1614715800000|2021-03-02 20:10:00|10671.9|10670.9|10672.2|10671.2|10672.8|10671.8|10671.3|10670.4|169
1614716100000|2021-03-02 20:15:00|10672.1|10671.1|10673.2|10672.2|10673.3|10672.5|10672.1|10671.1|186
1614716400000|2021-03-02 20:20:00|10673.3|10672.3|10674|10673|10674.2|10673.2|10672.5|10671.5|145
1614716700000|2021-03-02 20:25:00|10673.9|10672.9|10673.1|10672.4|10674|10673.1|10672.2|10671.4|128
1614717000000|2021-03-02 20:30:00|10673.4|10672.4|10673.8|10673.1|10674.2|10673.3|10673|10672.2|203
1614717300000|2021-03-02 20:35:00|10673.7|10673|10673.8|10672.8|10674.7|10673.7|10673.7|10672.7|172
1614717600000|2021-03-02 20:40:00|10673.9|10672.9|10674.9|10674.2|10675.3|10674.3|10673.9|10672.9|226
1614717900000|2021-03-02 20:45:00|10674.9|10674.2|10675.3|10674.3|10675.7|10674.7|10674.6|10673.7|152
1614718200000|2021-03-02 20:50:00|10675.2|10674.2|10676.3|10675.3|10676.3|10675.5|10675.2|10674.2|146
1614718500000|2021-03-02 20:55:00|10676.2|10675.2|10675.3|10674.3|10676.3|10675.3|10675|10674.1|203
1614718800000|2021-03-02 21:00:00|10675.4|10674.4|10675.9|10675.2|10676.2|10675.2|10675.1|10674.1|208
1614719100000|2021-03-02 21:05:00|10675.8|10675.1|10676.3|10675.3|10676.3|10675.4|10675.4|10674.6|100
1614719400000|2021-03-02 21:10:00|10676.2|10675.2|10676.2|10675.2|10676.5|10675.5|10675.6|10674.6|85
1614719700000|2021-03-02 21:15:00|10676|10675.3|10676.1|10675.4|10676.4|10675.5|10675.9|10674.9|118
1614720000000|2021-03-02 21:20:00|10676.3|10675.6|10675.9|10674.9|10676.9|10676.1|10675.6|10674.6|142
1614720300000|2021-03-02 21:25:00|10675.8|10674.8|10674.2|10673.2|10676.1|10675.1|10673.8|10672.8|126
1614720600000|2021-03-02 21:30:00|10674.3|10673.3|10674|10673|10674.5|10673.6|10673.7|10672.9|154
1614720900000|2021-03-02 21:35:00|10673.9|10672.9|10673.1|10672.1|10674|10673|10672.9|10672|148
1614721200000|2021-03-02 21:40:00|10673|10672|10672.3|10671.3|10673.4|10672.4|10671.6|10670.7|111
1614721500000|2021-03-02 21:45:00|10672.4|10671.4|10671.7|10670.7|10672.9|10671.9|10671.7|10670.7|197
1614721800000|2021-03-02 21:50:00|10671.8|10670.8|10669.5|10668.5|10672.3|10671.3|10669.1|10668.1|350
1614722100000|2021-03-02 21:55:00|10669.3|10668.3|10670|10668|10670.4|10669.3|10668.4|10667.4|263
1614722400000|2021-03-02 22:00:00|10669.6|10667.6|10669.9|10667.6|10670.1|10667.8|10669.6|10667.5|31
1614722700000|2021-03-02 22:05:00|10670|10667.7|10670.1|10666.9|10670.7|10668|10668.5|10666.1|84
1614723000000|2021-03-02 22:10:00|10670.9|10667.3|10671|10665.9|10671.6|10667.5|10669|10665.4|186
1614723300000|2021-03-02 22:15:00|10670.7|10666|10670|10667.2|10671.1|10667.3|10668.6|10666|110
1614723600000|2021-03-02 22:20:00|10670.1|10667.1|10670.1|10667.4|10670.4|10667.8|10669.5|10667|156
1614723900000|2021-03-02 22:25:00|10670|10667.6|10670.1|10667.2|10670.7|10668.4|10669.2|10667|147
1614724200000|2021-03-02 22:30:00|10670.2|10667.5|10674.3|10669|10674.8|10669.4|10670|10665.2|826
1614724500000|2021-03-02 22:35:00|10674.5|10669.1|10674|10669|10674.6|10669.7|10671.9|10667.7|809
1614724800000|2021-03-02 22:40:00|10674.1|10669.1|10674.9|10670.7|10675.5|10671.4|10673|10668.1|778
1614725100000|2021-03-02 22:45:00|10674.7|10670.6|10674.8|10669.7|10675.6|10671.5|10673.4|10669.1|701
1614725400000|2021-03-02 22:50:00|10674.7|10669.9|10675.2|10669.5|10675.2|10670.2|10673.3|10669|298
1614725700000|2021-03-02 22:55:00|10674.9|10669.4|10671.8|10669|10675.5|10671|10671.3|10668.2|1303
1614726000000|2021-03-02 23:00:00|10671.6|10668.9|10672.9|10671.9|10673.1|10672.1|10670.9|10668.3|523
1614726300000|2021-03-02 23:05:00|10672.8|10671.8|10672.8|10671.8|10673.3|10672.3|10672.5|10671.5|296
1614726600000|2021-03-02 23:10:00|10672.7|10671.7|10675.7|10674.7|10675.9|10674.9|10672.7|10671.7|116
1614726900000|2021-03-02 23:15:00|10675.6|10674.6|10678.3|10677.3|10678.4|10677.4|10675.3|10674.3|368
1614727200000|2021-03-02 23:20:00|10678.4|10677.4|10677.6|10676.6|10678.8|10677.8|10676.9|10675.9|170
1614727500000|2021-03-02 23:25:00|10677.7|10676.7|10677.4|10676.4|10678.2|10677.2|10677.3|10676.3|144
1614727800000|2021-03-02 23:30:00|10677.4|10676.4|10675.3|10674.3|10677.4|10676.4|10674.5|10673.8|123
1614728100000|2021-03-02 23:35:00|10675.2|10674.2|10676.4|10675.7|10676.6|10675.7|10674.6|10673.6|104
1614728400000|2021-03-02 23:40:00|10676.3|10675.6|10676.1|10675.1|10677.5|10676.7|10675.4|10674.6|99
1614728700000|2021-03-02 23:45:00|10675.8|10675|10677.3|10676.3|10677.7|10676.7|10675.8|10674.8|149
1614729000000|2021-03-02 23:50:00|10677.4|10676.4|10676.3|10675.3|10678|10677.1|10676.2|10675.2|92
1614729300000|2021-03-02 23:55:00|10676.1|10675.1|10676.4|10675.7|10676.7|10675.8|10676|10675|114
1614729600000|2021-03-03 00:00:00|10676.2|10675.2|10674.3|10673.6|10677.4|10676.6|10673.2|10672.2|455
1614729900000|2021-03-03 00:05:00|10674.4|10673.4|10673.5|10672.5|10675.2|10674.3|10672.5|10671.5|391
1614730200000|2021-03-03 00:10:00|10673.6|10672.6|10672.6|10671.6|10674.3|10673.3|10672.4|10671.5|307
1614730500000|2021-03-03 00:15:00|10672.5|10671.5|10671.6|10670.6|10672.7|10671.7|10670.3|10669.3|375
1614730800000|2021-03-03 00:20:00|10671.5|10670.5|10672.8|10671.8|10673|10672|10671|10670.1|258
1614731100000|2021-03-03 00:25:00|10672.9|10671.9|10674.2|10673.2|10675.3|10674.5|10672.7|10671.8|340
1614731400000|2021-03-03 00:30:00|10674.3|10673.3|10674.7|10673.7|10677|10676.1|10673.4|10672.4|363
1614731700000|2021-03-03 00:35:00|10674.5|10673.8|10674.3|10673.6|10675.2|10674.2|10673.6|10672.8|264
1614732000000|2021-03-03 00:40:00|10674.5|10673.5|10677.6|10676.6|10677.9|10676.9|10674.4|10673.4|361
1614732300000|2021-03-03 00:45:00|10677.5|10676.5|10679.7|10678.7|10681|10680.2|10677.2|10676.4|527
1614732600000|2021-03-03 00:50:00|10679.8|10678.8|10679.5|10678.5|10681.8|10680.8|10678.6|10677.7|579
1614732900000|2021-03-03 00:55:00|10679.6|10678.6|10677.7|10676.7|10679.6|10678.6|10676.7|10675.7|583
1614733200000|2021-03-03 01:00:00|10677.4|10676.6|10678.1|10677.4|10678.4|10677.5|10676.1|10675.3|568
1614733500000|2021-03-03 01:05:00|10678.2|10677.2|10676.1|10675.1|10678.2|10677.3|10674.8|10673.9|505
1614733800000|2021-03-03 01:10:00|10676.2|10675.2|10674.3|10673.3|10676.2|10675.3|10673.4|10672.5|418
1614734100000|2021-03-03 01:15:00|10674.5|10673.5|10679.7|10678.7|10681.1|10680.2|10673.8|10672.9|638
1614734400000|2021-03-03 01:20:00|10679.8|10678.8|10679.7|10678.7|10681.5|10680.7|10679.2|10678.5|486
1614734700000|2021-03-03 01:25:00|10679.8|10678.8|10680.6|10679.9|10682.4|10681.4|10679.7|10678.7|464
1614735000000|2021-03-03 01:30:00|10680.7|10680|10683.1|10682.4|10686.4|10685.4|10679.3|10678.3|731
1614735300000|2021-03-03 01:35:00|10683.2|10682.2|10681.4|10680.7|10683.4|10682.5|10681.1|10680.2|523
1614735600000|2021-03-03 01:40:00|10681.6|10680.4|10681.5|10680.5|10682.3|10681.3|10680.3|10679.3|395
1614735900000|2021-03-03 01:45:00|10681.4|10680.4|10682.2|10681.2|10683.4|10682.4|10681.3|10680.3|426
1614736200000|2021-03-03 01:50:00|10682.3|10681.3|10681.7|10680.7|10682.4|10681.4|10680.4|10679.5|404
1614736500000|2021-03-03 01:55:00|10681.6|10680.9|10683|10682|10683.9|10682.9|10680.9|10680.1|374
1614736800000|2021-03-03 02:00:00|10682.8|10682.1|10683|10682|10684.4|10683.4|10681.9|10681.1|495
1614737100000|2021-03-03 02:05:00|10682.6|10681.9|10683.3|10682.3|10683.5|10682.5|10682.1|10681.2|355
1614737400000|2021-03-03 02:10:00|10683.4|10682.4|10682.2|10681.2|10683.7|10682.7|10681.8|10680.8|301
1614737700000|2021-03-03 02:15:00|10682.3|10681.3|10683.4|10682.7|10684.4|10683.4|10681.5|10680.6|312
1614738000000|2021-03-03 02:20:00|10683.5|10682.8|10684.4|10683.7|10684.6|10683.8|10683.2|10682.3|228
1614738300000|2021-03-03 02:25:00|10684.5|10683.8|10684.7|10683.7|10685.3|10684.5|10684.1|10683.2|247
1614738600000|2021-03-03 02:30:00|10684.4|10683.4|10684.5|10683.5|10685.1|10684.2|10683.9|10683|232
1614738900000|2021-03-03 02:35:00|10684.4|10683.7|10684.3|10683.6|10684.7|10683.8|10683|10682.1|269
1614739200000|2021-03-03 02:40:00|10684.4|10683.7|10685.6|10684.6|10685.8|10684.9|10684.3|10683.4|181
1614739500000|2021-03-03 02:45:00|10685.7|10684.7|10683.3|10682.6|10685.7|10684.9|10682.7|10681.9|297
1614739800000|2021-03-03 02:50:00|10683.6|10682.9|10684.6|10683.6|10685.4|10684.5|10683.3|10682.3|294
1614740100000|2021-03-03 02:55:00|10684.7|10683.7|10685.1|10684.1|10686.1|10685.1|10684.4|10683.5|370
1614740400000|2021-03-03 03:00:00|10685|10684|10684.8|10684.1|10685.6|10684.6|10684|10683.2|229
1614740700000|2021-03-03 03:05:00|10684.9|10683.9|10684|10683|10685|10684.1|10683.5|10682.6|271
1614741000000|2021-03-03 03:10:00|10683.8|10683.1|10683.8|10683.1|10684.4|10683.6|10683.1|10682.2|200
1614741300000|2021-03-03 03:15:00|10683.7|10683|10685.2|10684.2|10685.7|10684.9|10683.7|10683|453
1614741600000|2021-03-03 03:20:00|10685.1|10684.1|10683.9|10682.9|10685.8|10684.8|10683.8|10682.9|221
1614741900000|2021-03-03 03:25:00|10684|10683|10683.1|10682.1|10684.7|10683.7|10682.8|10681.8|262
1614742200000|2021-03-03 03:30:00|10683|10682.3|10684.8|10683.8|10684.8|10684|10682.8|10681.9|288
1614742500000|2021-03-03 03:35:00|10684.9|10683.9|10684.6|10683.6|10685.7|10684.8|10684.3|10683.5|158
1614742800000|2021-03-03 03:40:00|10684.4|10683.7|10687.8|10686.8|10688.3|10687.6|10684.4|10683.5|248
1614743100000|2021-03-03 03:45:00|10687.7|10686.7|10685.5|10684.8|10688|10687.2|10685.4|10684.5|431
1614743400000|2021-03-03 03:50:00|10685.4|10684.7|10684.5|10683.8|10685.7|10684.7|10684.3|10683.4|275
1614743700000|2021-03-03 03:55:00|10684.4|10683.7|10684.3|10683.6|10684.9|10683.9|10683.9|10683|139
1614744000000|2021-03-03 04:00:00|10684.4|10683.7|10685.4|10684.4|10685.8|10685|10683.7|10682.8|472
1614744300000|2021-03-03 04:05:00|10685.5|10684.5|10685.2|10684.5|10686|10685|10684.7|10683.7|241
1614744600000|2021-03-03 04:10:00|10685.1|10684.4|10685.9|10684.9|10686.1|10685.3|10685|10684.1|328
1614744900000|2021-03-03 04:15:00|10685.8|10684.8|10685.2|10684.2|10685.9|10684.9|10684.5|10683.6|228
1614745200000|2021-03-03 04:20:00|10685.3|10684.3|10685.5|10684.8|10686.6|10685.6|10685|10684.1|292
1614745500000|2021-03-03 04:25:00|10685.6|10684.5|10686.4|10685.7|10686.5|10685.7|10685.1|10684.1|146
1614745800000|2021-03-03 04:30:00|10686.3|10685.6|10686.6|10685.9|10687.7|10686.9|10686.2|10685.3|335
1614746100000|2021-03-03 04:35:00|10687|10686|10687.2|10686.5|10687.6|10686.6|10685.4|10684.4|288
1614746400000|2021-03-03 04:40:00|10687.1|10686.4|10686.6|10685.9|10687.4|10686.5|10686.1|10685.2|171
1614746700000|2021-03-03 04:45:00|10686.7|10685.7|10686.3|10685.3|10686.8|10686|10685.2|10684.5|253
1614747000000|2021-03-03 04:50:00|10686.4|10685.4|10686.2|10685.5|10686.7|10685.7|10685.4|10684.4|136
1614747300000|2021-03-03 04:55:00|10686.1|10685.4|10686.2|10685.5|10686.9|10686.1|10685.4|10684.5|212
1614747600000|2021-03-03 05:00:00|10686.4|10685.4|10687|10686.3|10687.5|10686.5|10686.1|10685.2|307
1614747900000|2021-03-03 05:05:00|10686.9|10686.2|10688.8|10687.8|10688.9|10688.1|10686.6|10685.8|246
1614748200000|2021-03-03 05:10:00|10688.6|10687.9|10687.1|10686.4|10689.2|10688.2|10687|10686.3|210
1614748500000|2021-03-03 05:15:00|10687.2|10686.5|10688.5|10687.5|10688.7|10687.8|10687.2|10686.5|132
1614748800000|2021-03-03 05:20:00|10688.4|10687.4|10688.6|10687.9|10688.7|10687.9|10687.8|10686.9|180
1614749100000|2021-03-03 05:25:00|10688.5|10687.8|10687.1|10686.4|10688.6|10687.9|10686.9|10686.1|138
1614749400000|2021-03-03 05:30:00|10687.3|10686.3|10687.3|10686.6|10688.3|10687.3|10686.9|10686.1|229
1614749700000|2021-03-03 05:35:00|10687.4|10686.7|10687.6|10686.6|10688.2|10687.5|10687.1|10686.4|251
1614750000000|2021-03-03 05:40:00|10687.5|10686.5|10687.9|10686.9|10688.1|10687.3|10687.5|10686.5|212
1614750300000|2021-03-03 05:45:00|10687.8|10686.8|10687.5|10686.8|10688.3|10687.5|10687.4|10686.6|231
1614750600000|2021-03-03 05:50:00|10687.6|10686.9|10686.7|10685.7|10687.8|10686.9|10686|10685.1|243
1614750900000|2021-03-03 05:55:00|10686.6|10685.6|10687.4|10686.4|10687.7|10687|10685.5|10684.8|427
1614751200000|2021-03-03 06:00:00|10687.3|10686.3|10686.2|10685.2|10687.8|10687|10685.5|10684.8|314
1614751500000|2021-03-03 06:05:00|10686.1|10685.1|10686.6|10685.6|10686.8|10686|10685.8|10684.8|298
1614751800000|2021-03-03 06:10:00|10686.5|10685.8|10687.1|10686.4|10687.5|10686.7|10685.7|10684.9|248
1614752100000|2021-03-03 06:15:00|10687.2|10686.5|10689.5|10688.5|10690.3|10689.4|10686.1|10685.2|449
1614752400000|2021-03-03 06:20:00|10689.4|10688.7|10688.8|10688.1|10690.3|10689.5|10687.2|10686.4|368
1614752700000|2021-03-03 06:25:00|10688.9|10688.2|10687.6|10686.6|10689.7|10688.9|10686.8|10686.1|313
1614753000000|2021-03-03 06:30:00|10687.7|10686.7|10687.7|10686.7|10688.5|10687.6|10686|10685.1|447
1614753300000|2021-03-03 06:35:00|10687.6|10686.6|10688.3|10687.3|10689|10688|10687.6|10686.6|327
1614753600000|2021-03-03 06:40:00|10688.2|10687.2|10688.5|10687.5|10688.9|10687.9|10687.6|10686.7|203
1614753900000|2021-03-03 06:45:00|10688.6|10687.6|10686.3|10685.3|10688.6|10687.6|10686.2|10685.3|232
1614754200000|2021-03-03 06:50:00|10686.1|10685.4|10687.9|10687.2|10689.3|10688.3|10686|10685.2|460
1614754500000|2021-03-03 06:55:00|10688.1|10687.4|10687.1|10686.4|10688.5|10687.7|10686.5|10685.6|312
1614754800000|2021-03-03 07:00:00|10687.4|10686.7|10687.9|10686.9|10688.7|10687.9|10687.3|10686.4|423
1614755100000|2021-03-03 07:05:00|10688|10687|10687.7|10686.7|10688.3|10687.5|10686.1|10685.3|498
1614755400000|2021-03-03 07:10:00|10687.8|10686.8|10688.6|10687.9|10689|10688.2|10687.2|10686.3|505
1614755700000|2021-03-03 07:15:00|10688.7|10688|10686.1|10685.1|10688.7|10688|10685.2|10684.3|496
1614756000000|2021-03-03 07:20:00|10686|10685.3|10685.6|10684.6|10687.2|10686.3|10684.4|10683.4|490
1614756300000|2021-03-03 07:25:00|10685.7|10684.7|10684.2|10683.2|10685.8|10684.8|10683.6|10682.6|436
1614756600000|2021-03-03 07:30:00|10684|10683.3|10683.2|10682.5|10685.1|10684.1|10682.8|10681.9|435
1614756900000|2021-03-03 07:35:00|10683.1|10682.4|10682.1|10681.1|10684.2|10683.2|10681.1|10680.4|479
1614757200000|2021-03-03 07:40:00|10682|10681|10679.5|10678.5|10682.2|10681.3|10679.1|10678.1|817
1614757500000|2021-03-03 07:45:00|10679.4|10678.4|10682.3|10681.6|10682.9|10682|10679.1|10678.2|559
1614757800000|2021-03-03 07:50:00|10682.2|10681.5|10682.6|10681.6|10684.2|10683.4|10682.2|10681.4|494
1614758100000|2021-03-03 07:55:00|10682.4|10681.7|10681.8|10681.1|10683.1|10682.2|10680.7|10679.7|467
1614758400000|2021-03-03 08:00:00|10681.9|10680.9|10683|10682|10685.3|10684.3|10681.3|10680.5|893
1614758700000|2021-03-03 08:05:00|10683.1|10682.1|10683.8|10683.1|10684|10683.2|10680.3|10679.6|651
1614759000000|2021-03-03 08:10:00|10683.7|10683|10684|10683.3|10685.2|10684.4|10683.4|10682.4|507
1614759300000|2021-03-03 08:15:00|10684.3|10683.2|10687.4|10686.4|10688.1|10687.2|10683.6|10682.6|685
1614759600000|2021-03-03 08:20:00|10687.3|10686.6|10688|10687|10688.8|10687.8|10686|10685.1|511
1614759900000|2021-03-03 08:25:00|10687.9|10686.9|10688.6|10687.6|10689.4|10688.4|10687.7|10686.7|523
1614760200000|2021-03-03 08:30:00|10688.7|10687.7|10690.8|10689.8|10691.5|10690.6|10688.3|10687.3|570
1614760500000|2021-03-03 08:35:00|10690.9|10689.9|10690.1|10689.1|10692.7|10691.8|10690|10689.1|676
1614760800000|2021-03-03 08:40:00|10690.2|10689.2|10690.8|10689.8|10691.2|10690.5|10690|10689.1|491
1614761100000|2021-03-03 08:45:00|10690.7|10689.7|10688.6|10687.6|10691.2|10690.5|10688|10687.2|714
1614761400000|2021-03-03 08:50:00|10688.7|10688|10687.6|10686.9|10689.9|10688.9|10687.5|10686.7|463
1614761700000|2021-03-03 08:55:00|10687.7|10687|10690.8|10690.1|10693|10692|10687.6|10686.9|612
1614762000000|2021-03-03 09:00:00|10690.9|10690.2|10688.7|10687.7|10692|10691.2|10688.2|10687.5|494
1614762300000|2021-03-03 09:05:00|10688.6|10687.9|10688.9|10687.9|10689.1|10688.3|10687.3|10686.6|547
1614762600000|2021-03-03 09:10:00|10688.7|10688|10688|10687.3|10690.9|10690|10687.8|10687|404
1614762900000|2021-03-03 09:15:00|10688.1|10687.4|10688.7|10687.7|10689.2|10688.2|10685.8|10685|681
1614763200000|2021-03-03 09:20:00|10688.6|10687.6|10688.6|10687.9|10689.7|10688.8|10687.6|10686.8|492
1614763500000|2021-03-03 09:25:00|10688.9|10688.2|10688.2|10687.5|10689.3|10688.3|10687.9|10687.1|349
1614763800000|2021-03-03 09:30:00|10688.3|10687.6|10687.9|10687.2|10691.4|10690.5|10687.3|10686.5|518
1614764100000|2021-03-03 09:35:00|10688|10687.3|10689.1|10688.1|10690.3|10689.3|10687.1|10686.3|1141
1614764400000|2021-03-03 09:40:00|10688.9|10688.2|10688.6|10687.9|10690|10689.1|10686.6|10685.7|935
1614764700000|2021-03-03 09:45:00|10688.7|10688|10688|10687|10689.8|10688.8|10687.2|10686.2|749
1614765000000|2021-03-03 09:50:00|10687.9|10686.9|10688.3|10687.6|10689.1|10688.1|10687.5|10686.6|611
1614765300000|2021-03-03 09:55:00|10688.5|10687.8|10689.7|10688.7|10690.3|10689.3|10688|10687.2|460
1614765600000|2021-03-03 10:00:00|10689.6|10688.9|10689.5|10688.8|10690.5|10689.5|10688.4|10687.6|589
1614765900000|2021-03-03 10:05:00|10689.4|10688.7|10690.6|10689.6|10691.5|10690.6|10689.3|10688.4|453
1614766200000|2021-03-03 10:10:00|10690.7|10689.7|10690.1|10689.4|10691.4|10690.4|10689.8|10689.1|287
1614766500000|2021-03-03 10:15:00|10690.2|10689.5|10690.3|10689.6|10691.7|10690.7|10689.9|10689.1|378
1614766800000|2021-03-03 10:20:00|10690.4|10689.4|10691.3|10690.6|10691.5|10690.7|10689.5|10688.5|472
1614767100000|2021-03-03 10:25:00|10691.5|10690.5|10694|10693|10694.2|10693.4|10690.7|10689.9|517
1614767400000|2021-03-03 10:30:00|10694.1|10693.1|10696.5|10695.5|10696.7|10695.9|10694|10693.1|556
1614767700000|2021-03-03 10:35:00|10696.3|10695.6|10696.3|10695.3|10697.3|10696.4|10695.4|10694.7|685
1614768000000|2021-03-03 10:40:00|10696.2|10695.5|10696|10695.3|10697|10696.1|10694.9|10694.1|573
1614768300000|2021-03-03 10:45:00|10695.9|10695.2|10694.1|10693.4|10696.6|10695.7|10692.8|10691.8|541
1614768600000|2021-03-03 10:50:00|10694|10693.3|10695.2|10694.5|10695.6|10694.6|10693.5|10692.6|393
1614768900000|2021-03-03 10:55:00|10695.3|10694.3|10695.6|10694.9|10696.1|10695.2|10694.5|10693.7|347
1614769200000|2021-03-03 11:00:00|10695.5|10694.8|10696.6|10695.9|10697.4|10696.5|10694.8|10694|523
1614769500000|2021-03-03 11:05:00|10696.5|10695.8|10696.9|10696.2|10697.1|10696.3|10696.1|10695.3|361
1614769800000|2021-03-03 11:10:00|10697.1|10696.1|10696.3|10695.6|10697.2|10696.3|10696|10695.2|375
1614770100000|2021-03-03 11:15:00|10696.2|10695.5|10696.4|10695.7|10696.7|10695.9|10695.5|10694.8|353
1614770400000|2021-03-03 11:20:00|10696.5|10695.8|10698.3|10697.3|10698.7|10697.7|10695.8|10695|451
1614770700000|2021-03-03 11:25:00|10698.4|10697.4|10697.1|10696.4|10698.6|10697.6|10695.8|10695|455
1614771000000|2021-03-03 11:30:00|10697.3|10696.6|10698.9|10698.2|10699.3|10698.4|10697|10696.2|448
1614771300000|2021-03-03 11:35:00|10698.8|10698.1|10702.3|10701.6|10702.6|10701.6|10698.6|10697.9|442
1614771600000|2021-03-03 11:40:00|10702.5|10701.5|10700.8|10699.8|10703.5|10702.6|10699.6|10698.8|791
1614771900000|2021-03-03 11:45:00|10700.7|10699.7|10700.3|10699.6|10701.2|10700.3|10699.5|10698.7|554
1614772200000|2021-03-03 11:50:00|10700.4|10699.4|10698.8|10697.8|10702.2|10701.2|10696.6|10695.8|723
1614772500000|2021-03-03 11:55:00|10699|10698|10700.3|10699.6|10702.2|10701.3|10698.7|10697.8|437
1614772800000|2021-03-03 12:00:00|10700.2|10699.5|10700.6|10699.9|10701.1|10700.2|10698.6|10697.7|618
1614773100000|2021-03-03 12:05:00|10700.8|10699.8|10700.9|10699.9|10701.2|10700.2|10699.5|10698.6|318
1614773400000|2021-03-03 12:10:00|10701|10700|10699.4|10698.7|10701.9|10701|10699.2|10698.3|537
1614773700000|2021-03-03 12:15:00|10699.3|10698.4|10699.5|10698.5|10699.9|10699.1|10697.8|10697.1|462
1614774000000|2021-03-03 12:20:00|10699.4|10698.4|10696.3|10695.6|10699.6|10698.8|10696.1|10695.2|551
1614774300000|2021-03-03 12:25:00|10696.4|10695.7|10695.8|10695.1|10696.8|10696.1|10695|10694.1|302
1614774600000|2021-03-03 12:30:00|10695.9|10695.2|10697.3|10696.3|10697.7|10697|10695.2|10694.3|441
1614774900000|2021-03-03 12:35:00|10697.2|10696.2|10692.3|10691.3|10697.6|10696.7|10691.5|10690.8|471
1614775200000|2021-03-03 12:40:00|10692.4|10691.4|10693.2|10692.5|10693.6|10692.6|10691.2|10690.4|414
1614775500000|2021-03-03 12:45:00|10693.4|10692.4|10693.7|10692.7|10694|10693.1|10692|10691.1|492
1614775800000|2021-03-03 12:50:00|10693.8|10692.8|10693.2|10692.5|10693.9|10693.1|10691.8|10690.8|547
1614776100000|2021-03-03 12:55:00|10693.3|10692.6|10690.3|10689.6|10693.4|10692.6|10689.8|10688.9|775
1614776400000|2021-03-03 13:00:00|10690.4|10689.7|10688.2|10687.5|10691.9|10691|10687.5|10686.6|806
1614776700000|2021-03-03 13:05:00|10688.3|10687.6|10690.3|10689.6|10690.6|10689.9|10687.5|10686.6|987
1614777000000|2021-03-03 13:10:00|10690.4|10689.7|10690.6|10689.6|10693.3|10692|10687.9|10686.4|876
1614777300000|2021-03-03 13:15:00|10691.6|10687.8|10688.2|10687.2|10691.7|10688.3|10680.4|10679.4|805
1614777600000|2021-03-03 13:20:00|10688.3|10687.3|10689.7|10688.7|10690.6|10689.7|10685.5|10684.5|712
1614777900000|2021-03-03 13:25:00|10689.8|10688.8|10691.7|10691|10692.1|10691.3|10689.5|10688.5|661
1614778200000|2021-03-03 13:30:00|10691.8|10690.8|10693.6|10692.6|10694.1|10693.2|10689.9|10689.1|928
1614778500000|2021-03-03 13:35:00|10693.5|10692.5|10692.6|10691.6|10695.1|10694.2|10692.2|10691.2|875
1614778800000|2021-03-03 13:40:00|10692.5|10691.5|10693.3|10692.3|10693.8|10692.9|10690.5|10689.5|756
1614779100000|2021-03-03 13:45:00|10693.4|10692.4|10689.3|10688.3|10694.4|10693.6|10686.3|10685.3|883
1614779400000|2021-03-03 13:50:00|10688.9|10687.9|10688|10687|10690|10689.1|10686.8|10686|946
1614779700000|2021-03-03 13:55:00|10687.9|10687.2|10689.1|10688.4|10690.2|10689.3|10686.4|10685.6|900
1614780000000|2021-03-03 14:00:00|10689.2|10688.5|10688.2|10687.5|10691.2|10690.2|10687.5|10686.7|578
1614780300000|2021-03-03 14:05:00|10688.3|10687.3|10691.7|10691|10692.8|10691.8|10688.3|10687.3|589
1614780600000|2021-03-03 14:10:00|10691.9|10690.9|10695.5|10694.5|10695.9|10694.9|10690.5|10689.8|601
1614780900000|2021-03-03 14:15:00|10695.5|10694.5|10695.4|10694.7|10696.9|10696|10694.2|10693.4|830
1614781200000|2021-03-03 14:20:00|10695.1|10694.4|10694.2|10693.5|10698|10697.1|10693.9|10693.1|799
1614781500000|2021-03-03 14:25:00|10694.5|10693.7|10696.7|10695.7|10696.9|10696.2|10694|10693|549
1614781800000|2021-03-03 14:30:00|10696.6|10695.6|10701.3|10700.3|10702.7|10701.8|10696.5|10695.6|568
1614782100000|2021-03-03 14:35:00|10701.4|10700.4|10703.4|10702.4|10705|10704|10701.3|10700.3|561
1614782400000|2021-03-03 14:40:00|10703.5|10702.5|10707.5|10706.5|10708.8|10707.8|10701.7|10701|428
1614782700000|2021-03-03 14:45:00|10707.4|10706.4|10706.5|10705.5|10709|10708|10705.2|10704.2|543
1614783000000|2021-03-03 14:50:00|10706.6|10705.6|10706.5|10705.5|10707.4|10706.4|10704.4|10703.6|498
1614783300000|2021-03-03 14:55:00|10706.4|10705.4|10706.8|10705.8|10708.7|10707.7|10705.8|10704.6|578
1614783600000|2021-03-03 15:00:00|10703.8|10697.8|10703.5|10702.5|10707.1|10706.1|10696.7|10695.7|1247
1614783900000|2021-03-03 15:05:00|10703.4|10702.7|10700.5|10699.5|10704.9|10704|10698.6|10697.6|1086
1614784200000|2021-03-03 15:10:00|10700.4|10699.4|10707.9|10706.9|10708.1|10707.1|10699.2|10698.3|1070
1614784500000|2021-03-03 15:15:00|10708|10707.2|10710.3|10709.3|10710.5|10709.7|10706.6|10705.8|991
1614784800000|2021-03-03 15:20:00|10710.2|10709.5|10709.8|10708.8|10710.9|10710|10707.2|10706.3|921
1614785100000|2021-03-03 15:25:00|10709.7|10709|10709.2|10708.2|10710.5|10709.7|10707.8|10706.8|700
1614785400000|2021-03-03 15:30:00|10709|10708.3|10707.1|10706.1|10710.5|10709.5|10706.4|10705.6|872
1614785700000|2021-03-03 15:35:00|10706.9|10706.2|10711|10710.3|10713.5|10712.7|10705|10704.1|900
1614786000000|2021-03-03 15:40:00|10711.3|10710.5|10715.1|10714.1|10716|10715.1|10710.6|10709.7|1038
1614786300000|2021-03-03 15:45:00|10714.4|10713.7|10710.6|10709.6|10715.2|10714.2|10709.6|10708.6|667
1614786600000|2021-03-03 15:50:00|10710.5|10709.5|10706.1|10705.1|10711.8|10710.8|10705.5|10704.5|683
1614786900000|2021-03-03 15:55:00|10705.9|10704.9|10697.8|10696.8|10706.8|10705.8|10695.9|10695.2|849
1614787200000|2021-03-03 16:00:00|10698|10697|10692.3|10691.3|10698.3|10697.4|10687.3|10686.3|848
1614787500000|2021-03-03 16:05:00|10692.1|10691.1|10691.1|10690.1|10693|10692|10688.2|10687.3|632
1614787800000|2021-03-03 16:10:00|10691|10690|10689.7|10688.7|10693.1|10692.1|10686.4|10685.4|603
1614788100000|2021-03-03 16:15:00|10689.6|10688.6|10691|10690.3|10693.2|10692.2|10689.3|10688.6|910
1614788400000|2021-03-03 16:20:00|10691.2|10690.2|10688.4|10687.4|10692.4|10691.5|10688.2|10687.2|783
1614788700000|2021-03-03 16:25:00|10688.5|10687.7|10687.9|10686.9|10689.1|10688.2|10685.7|10685|625
1614789000000|2021-03-03 16:30:00|10687.6|10686.6|10686|10685.3|10688.8|10687.9|10685.3|10684.4|811
1614789300000|2021-03-03 16:35:00|10686.2|10685.2|10691.4|10690.4|10691.5|10690.5|10684.9|10684|755
1614789600000|2021-03-03 16:40:00|10691.3|10690.3|10691.7|10690.7|10693.2|10692.3|10690.5|10689.7|801
1614789900000|2021-03-03 16:45:00|10691.5|10690.8|10693.6|10692.6|10693.9|10693.2|10690.3|10689.5|717
1614790200000|2021-03-03 16:50:00|10693.5|10692.5|10693.7|10692.7|10695.2|10694.3|10692.7|10691.7|690
1614790500000|2021-03-03 16:55:00|10693.8|10692.8|10693.5|10692.5|10694.5|10693.6|10691|10690|750
1614790800000|2021-03-03 17:00:00|10693.6|10692.6|10691.3|10690.3|10695.2|10694.3|10690.7|10689.9|660
1614791100000|2021-03-03 17:05:00|10691.1|10690.1|10691.7|10691|10693.5|10692.7|10691|10690.1|578
1614791400000|2021-03-03 17:10:00|10691.6|10690.7|10694.6|10693.6|10695.6|10694.6|10691.4|10690.5|507
1614791700000|2021-03-03 17:15:00|10694.7|10693.7|10695.8|10694.8|10697|10696|10693.8|10692.8|587
1614792000000|2021-03-03 17:20:00|10695.9|10694.9|10694.6|10693.9|10696.8|10695.8|10694.1|10693.3|432
1614792300000|2021-03-03 17:25:00|10694.9|10694|10696|10695|10697.1|10696.1|10694.8|10694|503
1614792600000|2021-03-03 17:30:00|10695.9|10694.9|10697.1|10696.1|10697.6|10696.6|10695.8|10694.9|422
1614792900000|2021-03-03 17:35:00|10697.2|10696.2|10696.1|10695.1|10697.8|10696.8|10695.5|10694.6|430
1614793200000|2021-03-03 17:40:00|10696.2|10695.2|10695.5|10694.8|10696.4|10695.6|10695.3|10694.5|451
1614793500000|2021-03-03 17:45:00|10695.7|10694.7|10694.6|10693.6|10696.3|10695.4|10693.4|10692.4|515
1614793800000|2021-03-03 17:50:00|10694.7|10693.7|10696.7|10695.7|10697.5|10696.5|10694.4|10693.4|519
1614794100000|2021-03-03 17:55:00|10696.8|10695.8|10695.9|10694.9|10697.6|10696.6|10695.8|10694.8|509
1614794400000|2021-03-03 18:00:00|10696|10695|10696.4|10695.4|10696.8|10696.1|10695.2|10694.2|607
1614794700000|2021-03-03 18:05:00|10696.5|10695.7|10695.5|10694.5|10696.8|10695.9|10694.6|10693.6|431
1614795000000|2021-03-03 18:10:00|10695.4|10694.4|10697.7|10696.7|10698.1|10697.3|10694.7|10693.7|522
1614795300000|2021-03-03 18:15:00|10697.8|10696.8|10695.4|10694.4|10698.5|10697.6|10695.2|10694.3|519
1614795600000|2021-03-03 18:20:00|10695.5|10694.5|10692.6|10691.6|10695.5|10694.5|10692.5|10691.5|541
1614795900000|2021-03-03 18:25:00|10692.5|10691.5|10693.1|10692.1|10693.6|10692.6|10691.9|10690.9|380
1614796200000|2021-03-03 18:30:00|10693.2|10692.2|10693.6|10692.6|10694.3|10693.4|10693|10692|454
1614796500000|2021-03-03 18:35:00|10693.3|10692.3|10693|10692|10693.3|10692.3|10691.9|10691|347
1614796800000|2021-03-03 18:40:00|10692.8|10691.8|10696.7|10695.7|10696.7|10695.7|10692.6|10691.7|326
1614797100000|2021-03-03 18:45:00|10696.8|10695.8|10696.9|10696.2|10697.6|10696.8|10696.2|10695.3|326
1614797400000|2021-03-03 18:50:00|10696.8|10695.8|10696.6|10695.6|10696.9|10696.1|10694.3|10693.6|521
1614797700000|2021-03-03 18:55:00|10696.1|10695.4|10696.6|10695.9|10697.8|10696.9|10696.1|10695.2|432
1614798000000|2021-03-03 19:00:00|10696.7|10695.7|10696|10695|10697.3|10696.3|10694.3|10693.3|563
1614798300000|2021-03-03 19:05:00|10695.9|10694.9|10699.4|10698.7|10699.7|10698.9|10695.4|10694.4|528
1614798600000|2021-03-03 19:10:00|10699.6|10698.6|10698.6|10697.6|10699.8|10698.8|10698.4|10697.5|335
1614798900000|2021-03-03 19:15:00|10698.5|10697.5|10699.6|10698.6|10700.5|10699.5|10698.4|10697.5|549
1614799200000|2021-03-03 19:20:00|10699.5|10698.5|10699.4|10698.4|10701.1|10700.1|10699.2|10698.3|411
1614799500000|2021-03-03 19:25:00|10699.5|10698.8|10699.1|10698.1|10699.8|10698.8|10698.5|10697.6|389
1614799800000|2021-03-03 19:30:00|10699.2|10698.2|10699.2|10698.2|10699.4|10698.4|10697.4|10696.5|483
1614800100000|2021-03-03 19:35:00|10698.9|10697.9|10697.6|10696.6|10699.4|10698.5|10695.7|10694.7|443
1614800400000|2021-03-03 19:40:00|10697.5|10696.5|10694.3|10693.3|10697.8|10696.9|10693.5|10692.5|469
1614800700000|2021-03-03 19:45:00|10694.4|10693.4|10696.3|10695.3|10696.7|10695.7|10694.4|10693.4|488
1614801000000|2021-03-03 19:50:00|10696.1|10695.1|10693.7|10692.7|10696.8|10695.9|10693.5|10692.6|447
1614801300000|2021-03-03 19:55:00|10693.9|10692.9|10697.5|10696.5|10698.3|10697.4|10692.7|10691.7|572
1614801600000|2021-03-03 20:00:00|10697.6|10696.6|10696.9|10695.9|10698.8|10697.8|10695.9|10695.2|573
1614801900000|2021-03-03 20:05:00|10697|10696|10696.6|10695.6|10697.8|10697|10696.2|10695.2|397
1614802200000|2021-03-03 20:10:00|10696.5|10695.5|10695.4|10694.4|10697|10696|10695.1|10694.1|426
1614802500000|2021-03-03 20:15:00|10695.3|10694.3|10696.6|10695.6|10697.1|10696.2|10695.1|10694.2|433
1614802800000|2021-03-03 20:20:00|10696.2|10695.5|10696.5|10695.5|10696.8|10695.8|10695.2|10694.2|338
1614803100000|2021-03-03 20:25:00|10696.4|10695.4|10696.6|10695.9|10697.4|10696.5|10695.7|10694.7|473
1614803400000|2021-03-03 20:30:00|10696.9|10696|10696.6|10695.6|10697.2|10696.3|10695.3|10694.3|429
1614803700000|2021-03-03 20:35:00|10696.5|10695.5|10698.4|10697.4|10698.4|10697.4|10695.6|10694.6|359
1614804000000|2021-03-03 20:40:00|10698.3|10697.3|10698.4|10697.4|10699.2|10698.3|10698|10697|183
1614804300000|2021-03-03 20:45:00|10698.3|10697.3|10698|10697|10698.5|10697.6|10696.7|10695.8|316
1614804600000|2021-03-03 20:50:00|10697.9|10696.9|10697.3|10696.3|10698|10697|10696.4|10695.4|318
1614804900000|2021-03-03 20:55:00|10697.4|10696.4|10699|10698|10699.1|10698.1|10696.6|10695.7|418
1614805200000|2021-03-03 21:00:00|10698.9|10697.9|10697.8|10696.8|10698.9|10697.9|10697.5|10696.5|410
1614805500000|2021-03-03 21:05:00|10697.9|10696.9|10699|10698|10699.1|10698.2|10697.7|10696.7|227
1614805800000|2021-03-03 21:10:00|10698.8|10698.1|10697.7|10696.7|10699|10698.1|10697.6|10696.6|157
1614806100000|2021-03-03 21:15:00|10697.7|10696.7|10697.6|10696.9|10698|10697.1|10697.5|10696.7|87
1614806400000|2021-03-03 21:20:00|10697.7|10697|10697.5|10696.5|10697.8|10697|10697.1|10696.1|94
1614806700000|2021-03-03 21:25:00|10697.6|10696.6|10699.1|10698.1|10699.3|10698.3|10697|10696.2|130
1614807000000|2021-03-03 21:30:00|10699|10698|10700.3|10699.6|10700.6|10699.7|10698.9|10698|173
1614807300000|2021-03-03 21:35:00|10700.2|10699.5|10700.6|10699.6|10700.8|10699.8|10700.1|10699.2|214
1614807600000|2021-03-03 21:40:00|10700.7|10699.7|10700.5|10699.5|10700.9|10700.1|10700.1|10699.2|341
1614807900000|2021-03-03 21:45:00|10700.6|10699.6|10699.6|10698.6|10700.6|10699.6|10699.4|10698.6|396
1614808200000|2021-03-03 21:50:00|10699.7|10698.7|10701.9|10700.9|10702.5|10701.5|10699.6|10698.7|767
1614808500000|2021-03-03 21:55:00|10701.7|10700.7|10703.9|10699.3|10704.1|10702.9|10701.7|10699.1|404
1614808800000|2021-03-03 22:00:00|10704.2|10698.2|10703.3|10697.3|10704.7|10698.7|10701.7|10696.4|43
1614809100000|2021-03-03 22:05:00|10702.6|10696.6|10702.1|10696.1|10703.6|10697.6|10701.2|10695.8|633
1614809400000|2021-03-03 22:10:00|10702.4|10696.4|10701.2|10697.7|10703.1|10697.7|10701|10695.5|449
1614809700000|2021-03-03 22:15:00|10701.3|10696.6|10702|10696.4|10702.8|10697|10700.3|10695.5|320
1614810000000|2021-03-03 22:20:00|10701.6|10696.3|10701.9|10696.8|10703|10698.8|10700.6|10695.9|351
1614810300000|2021-03-03 22:25:00|10702|10697|10702.1|10696.1|10702.9|10698.1|10700.4|10695.9|809
1614810600000|2021-03-03 22:30:00|10702.5|10696.5|10702.6|10699.9|10703.1|10700.2|10701|10696.3|536
1614810900000|2021-03-03 22:35:00|10703|10699.7|10703.1|10700.1|10703.5|10700.6|10701.9|10699.7|144
1614811200000|2021-03-03 22:40:00|10703|10700|10702.7|10700|10703.4|10700.3|10701.8|10699.4|318
1614811500000|2021-03-03 22:45:00|10702.6|10699.9|10702.6|10699.8|10703|10700.1|10701.7|10699.4|741
1614811800000|2021-03-03 22:50:00|10702.5|10699.7|10701.9|10699.8|10702.9|10700.5|10701.1|10698.6|750
1614812100000|2021-03-03 22:55:00|10702|10699.7|10703|10699.3|10703.4|10700.1|10700.2|10697.2|915
1614812400000|2021-03-03 23:00:00|10702.3|10699.4|10702.7|10701.7|10703.5|10702.5|10701.2|10697|531
1614812700000|2021-03-03 23:05:00|10702.8|10701.8|10705|10704|10705.3|10704.3|10702.7|10701.7|182
1614813000000|2021-03-03 23:10:00|10704.8|10703.8|10706|10705|10706|10705|10703|10702|242
1614813300000|2021-03-03 23:15:00|10705.9|10704.9|10707.6|10706.6|10707.7|10706.7|10705.3|10704.5|289
1614813600000|2021-03-03 23:20:00|10707.7|10706.7|10710.3|10709.3|10710.5|10709.5|10707.7|10706.7|224
1614813900000|2021-03-03 23:25:00|10710.2|10709.2|10709.5|10708.5|10710.5|10709.5|10709.4|10708.4|230
1614814200000|2021-03-03 23:30:00|10709.4|10708.4|10709.6|10708.6|10709.8|10708.8|10706.9|10705.9|351
1614814500000|2021-03-03 23:35:00|10709.7|10708.7|10708.4|10707.4|10710.2|10709.3|10708.4|10707.4|282
1614814800000|2021-03-03 23:40:00|10708.3|10707.3|10706.7|10705.7|10708.4|10707.4|10706.5|10705.5|197
1614815100000|2021-03-03 23:45:00|10706.6|10705.6|10707.1|10706.1|10708.1|10707.1|10705.5|10704.5|227
1614815400000|2021-03-03 23:50:00|10707|10706|10708.4|10707.4|10709.4|10708.4|10706.8|10705.8|333
1614815700000|2021-03-03 23:55:00|10708.3|10707.3|10707.7|10706.7|10708.5|10707.7|10706.4|10705.5|310
1614816000000|2021-03-04 00:00:00|10707.6|10706.6|10704.4|10703.4|10707.9|10706.9|10703|10702.1|797
1614816300000|2021-03-04 00:05:00|10704.3|10703.3|10704.7|10704|10705.8|10704.8|10701.9|10700.9|516
1614816600000|2021-03-04 00:10:00|10704.9|10703.9|10702.1|10701.4|10705|10704|10700.9|10699.9|414
1614816900000|2021-03-04 00:15:00|10702.2|10701.2|10704.3|10703.3|10704.8|10703.9|10702.2|10701.2|426
1614817200000|2021-03-04 00:20:00|10704.4|10703.4|10703.8|10702.8|10704.8|10703.9|10701.9|10701.1|394
1614817500000|2021-03-04 00:25:00|10703.7|10702.7|10705.1|10704.1|10706|10705|10703.5|10702.5|483
1614817800000|2021-03-04 00:30:00|10705|10704|10703.5|10702.5|10705.9|10704.9|10703|10702|453
1614818100000|2021-03-04 00:35:00|10703.3|10702.6|10702.4|10701.4|10704.6|10703.7|10701.2|10700.2|484
1614818400000|2021-03-04 00:40:00|10702.5|10701.5|10703.1|10702.1|10703.3|10702.5|10700.7|10699.7|445
1614818700000|2021-03-04 00:45:00|10702.8|10701.8|10700.9|10699.9|10702.9|10701.9|10699.6|10698.7|424
1614819000000|2021-03-04 00:50:00|10701|10700|10699.1|10698.1|10701.9|10700.9|10697.5|10696.6|657
1614819300000|2021-03-04 00:55:00|10699.2|10698.2|10700.1|10699.4|10700.8|10699.9|10697.2|10696.2|661
1614819600000|2021-03-04 01:00:00|10700|10699.3|10703.7|10703|10704|10703|10698.9|10697.9|735
1614819900000|2021-03-04 01:05:00|10703.8|10703.1|10703.6|10702.9|10704.5|10703.6|10702.7|10701.8|517
1614820200000|2021-03-04 01:10:00|10703.8|10702.8|10703.6|10702.9|10704.7|10703.8|10702.8|10701.8|507
1614820500000|2021-03-04 01:15:00|10703.7|10703|10704.2|10703.2|10705.3|10704.3|10703.6|10702.8|546
1614820800000|2021-03-04 01:20:00|10704.3|10703.3|10706.7|10706|10706.8|10706|10703.5|10702.6|438
1614821100000|2021-03-04 01:25:00|10707.1|10706.1|10707.8|10706.8|10708.9|10708.1|10706.1|10705.1|439
1614821400000|2021-03-04 01:30:00|10707.7|10706.7|10708.1|10707.1|10709.7|10708.7|10707.4|10706.6|422
1614821700000|2021-03-04 01:35:00|10708.2|10707.2|10707.8|10707.1|10708.5|10707.5|10707.3|10706.5|392
1614822000000|2021-03-04 01:40:00|10708|10707|10707|10706|10708|10707.2|10705.3|10704.3|374
1614822300000|2021-03-04 01:45:00|10707.1|10706.1|10703.6|10702.6|10707.4|10706.6|10702.9|10701.9|481
1614822600000|2021-03-04 01:50:00|10703.7|10702.7|10703.7|10702.7|10704.8|10704|10703|10702|337
1614822900000|2021-03-04 01:55:00|10703.8|10702.8|10702.8|10701.8|10704.4|10703.6|10702.5|10701.5|308
1614823200000|2021-03-04 02:00:00|10702.7|10701.7|10705.6|10704.6|10705.6|10704.9|10701.3|10700.4|448
1614823500000|2021-03-04 02:05:00|10705.5|10704.5|10703.2|10702.2|10705.7|10704.7|10702.8|10701.9|308
1614823800000|2021-03-04 02:10:00|10703.1|10702.1|10702.5|10701.5|10703.6|10702.6|10701.8|10700.9|269
1614824100000|2021-03-04 02:15:00|10702.1|10701.4|10704.5|10703.5|10704.6|10703.7|10701.9|10701|226
1614824400000|2021-03-04 02:20:00|10704.4|10703.4|10709|10708|10709.9|10709|10703.2|10702.2|462
1614824700000|2021-03-04 02:25:00|10709.1|10708.1|10709.4|10708.4|10709.7|10708.7|10707.1|10706.2|417
1614825000000|2021-03-04 02:30:00|10709.5|10708.5|10709.1|10708.1|10710.2|10709.2|10708.8|10707.9|275
1614825300000|2021-03-04 02:35:00|10709|10708|10709.2|10708.2|10711.4|10710.5|10707.9|10707|552
1614825600000|2021-03-04 02:40:00|10709.3|10708.3|10708.8|10707.8|10709.3|10708.3|10707.5|10706.6|321
1614825900000|2021-03-04 02:45:00|10708.9|10707.9|10709.2|10708.2|10710.1|10709.1|10708.6|10707.8|334
1614826200000|2021-03-04 02:50:00|10709.3|10708.3|10709|10708|10710.4|10709.4|10708.7|10707.7|209
1614826500000|2021-03-04 02:55:00|10708.9|10707.9|10707.6|10706.9|10709|10708.1|10707.3|10706.3|290
1614826800000|2021-03-04 03:00:00|10707.5|10706.8|10708.2|10707.2|10709|10708|10707.5|10706.7|265
1614827100000|2021-03-04 03:05:00|10708.3|10707.3|10707.6|10706.6|10709.4|10708.6|10707.4|10706.5|286
1614827400000|2021-03-04 03:10:00|10707.7|10706.7|10706.7|10705.7|10707.9|10706.9|10706.3|10705.4|147
1614827700000|2021-03-04 03:15:00|10706.8|10705.8|10707.3|10706.3|10707.7|10706.9|10706.7|10705.7|161
1614828000000|2021-03-04 03:20:00|10707.2|10706.2|10709|10708|10709.8|10708.8|10707|10706.2|168
1614828300000|2021-03-04 03:25:00|10709.1|10708.1|10708.6|10707.9|10709.3|10708.5|10708.2|10707.2|175
1614828600000|2021-03-04 03:30:00|10708.4|10707.6|10707.1|10706.4|10708.8|10707.9|10706.9|10706|363
1614828900000|2021-03-04 03:35:00|10707.2|10706.5|10707.8|10706.8|10707.9|10707|10706.9|10706|393
1614829200000|2021-03-04 03:40:00|10707.9|10706.9|10708.4|10707.4|10709.2|10708.2|10706.9|10706.1|257
1614829500000|2021-03-04 03:45:00|10708.5|10707.5|10708.9|10708.2|10709.4|10708.5|10707.4|10706.6|385
1614829800000|2021-03-04 03:50:00|10708.8|10708.1|10707.3|10706.3|10709.8|10708.9|10707.1|10706.1|315
1614830100000|2021-03-04 03:55:00|10707.4|10706.4|10706|10705|10707.7|10706.8|10705.5|10704.5|322
1614830400000|2021-03-04 04:00:00|10706.1|10705.1|10705.4|10704.4|10706.9|10706|10704.7|10703.7|343
1614830700000|2021-03-04 04:05:00|10705.3|10704.3|10705.2|10704.2|10706.3|10705.3|10704.9|10704.1|364
1614831000000|2021-03-04 04:10:00|10705.3|10704.3|10701.7|10700.7|10705.7|10704.8|10701.2|10700.3|487
1614831300000|2021-03-04 04:15:00|10701.8|10700.8|10704.1|10703.1|10704.1|10703.3|10701.8|10700.8|460
1614831600000|2021-03-04 04:20:00|10704|10703|10704.4|10703.4|10705.4|10704.5|10703.5|10702.6|509
1614831900000|2021-03-04 04:25:00|10704.2|10703.5|10705.1|10704.1|10705.1|10704.2|10702.7|10701.8|363
1614832200000|2021-03-04 04:30:00|10705|10704|10704.4|10703.4|10705.1|10704.3|10703.5|10702.6|399
1614832500000|2021-03-04 04:35:00|10704.5|10703.5|10704.5|10703.5|10705.2|10704.2|10704.1|10703.1|297
1614832800000|2021-03-04 04:40:00|10704.6|10703.6|10705.1|10704.1|10705.1|10704.2|10703.8|10702.8|291
1614833100000|2021-03-04 04:45:00|10705|10704|10705.2|10704.5|10705.6|10704.7|10704.3|10703.4|295
1614833400000|2021-03-04 04:50:00|10705.3|10704.3|10704.7|10704|10705.7|10704.7|10704.5|10703.6|202
1614833700000|2021-03-04 04:55:00|10704.6|10703.9|10705.5|10704.8|10706|10705.1|10704.2|10703.3|400
1614834000000|2021-03-04 05:00:00|10705.6|10704.6|10705|10704|10706.3|10705.4|10704.7|10703.7|352
1614834300000|2021-03-04 05:05:00|10704.9|10704.2|10704.6|10703.6|10705.6|10704.7|10704.1|10703.1|351
1614834600000|2021-03-04 05:10:00|10704.7|10703.7|10705.1|10704.1|10705.6|10704.6|10704.3|10703.3|285
1614834900000|2021-03-04 05:15:00|10705.2|10704.2|10705|10704|10705.7|10704.7|10704.4|10703.4|382
1614835200000|2021-03-04 05:20:00|10705.1|10704.1|10706.1|10705.4|10706.6|10705.6|10705|10704|236
1614835500000|2021-03-04 05:25:00|10706|10705.3|10705.6|10704.9|10706.3|10705.5|10705.5|10704.6|148
1614835800000|2021-03-04 05:30:00|10705.8|10704.8|10705.8|10704.8|10705.9|10705|10704.9|10704.1|180
1614836100000|2021-03-04 05:35:00|10705.6|10704.9|10704.6|10703.6|10705.8|10705|10704.1|10703.1|338
1614836400000|2021-03-04 05:40:00|10704.7|10703.7|10705.7|10704.7|10705.8|10704.9|10704.6|10703.6|248
1614836700000|2021-03-04 05:45:00|10705.6|10704.6|10705.2|10704.2|10706.2|10705.4|10704.9|10704.1|250
1614837000000|2021-03-04 05:50:00|10705.3|10704.3|10706.1|10705.4|10706.7|10705.9|10705.2|10704.3|256
1614837300000|2021-03-04 05:55:00|10706|10705.3|10706.7|10705.7|10707.6|10706.6|10705.9|10705.1|356
1614837600000|2021-03-04 06:00:00|10706.9|10705.9|10706.6|10705.6|10707.6|10706.6|10705.9|10705|348
1614837900000|2021-03-04 06:05:00|10706.7|10705.7|10708.9|10708.2|10709.4|10708.6|10706.5|10705.6|426
1614838200000|2021-03-04 06:10:00|10709|10708|10709.1|10708.4|10709.5|10708.7|10708.3|10707.3|358
1614838500000|2021-03-04 06:15:00|10709.2|10708.5|10710.4|10709.7|10710.5|10709.7|10709.1|10708.4|210
1614838800000|2021-03-04 06:20:00|10710.2|10709.5|10712.7|10712|10713.6|10712.7|10710.1|10709.3|348
1614839100000|2021-03-04 06:25:00|10712.9|10711.9|10713.3|10712.3|10713.4|10712.5|10711|10710.1|419
1614839400000|2021-03-04 06:30:00|10713.4|10712.6|10713.4|10712.4|10714.5|10713.6|10712.4|10711.5|380
1614839700000|2021-03-04 06:35:00|10713.5|10712.5|10713.3|10712.6|10715.2|10714.2|10713.1|10712.3|444
1614840000000|2021-03-04 06:40:00|10713.5|10712.5|10713.8|10713.1|10714.1|10713.2|10711.7|10710.9|380
1614840300000|2021-03-04 06:45:00|10713.9|10712.9|10712|10711.3|10713.9|10713|10712|10711|342
1614840600000|2021-03-04 06:50:00|10712.2|10711.2|10710.6|10709.9|10712.7|10711.9|10710.5|10709.5|374
1614840900000|2021-03-04 06:55:00|10710.7|10710|10712.6|10711.9|10713|10712|10710.2|10709.2|467
1614841200000|2021-03-04 07:00:00|10712.7|10712|10713.3|10712.3|10713.5|10712.6|10710.8|10709.8|562
1614841500000|2021-03-04 07:05:00|10713.4|10712.4|10713.5|10712.5|10714.9|10714|10713|10712.1|486
1614841800000|2021-03-04 07:10:00|10713.4|10712.4|10715.4|10714.4|10716.2|10715.2|10712.7|10711.8|472
1614842100000|2021-03-04 07:15:00|10715.5|10714.5|10716.9|10715.9|10717.5|10716.7|10714.7|10713.9|583
1614842400000|2021-03-04 07:20:00|10717|10716|10716.5|10715.5|10718|10717|10716|10715.2|537
1614842700000|2021-03-04 07:25:00|10716.3|10715.6|10715.8|10715.1|10717.4|10716.5|10715.2|10714.3|447
1614843000000|2021-03-04 07:30:00|10715.9|10715.2|10714.6|10713.6|10717.2|10716.2|10713.4|10712.5|602
1614843300000|2021-03-04 07:35:00|10714.7|10713.7|10714.4|10713.7|10714.7|10713.8|10712.9|10712.1|383
1614843600000|2021-03-04 07:40:00|10714.5|10713.5|10714|10713|10716.7|10715.7|10713.9|10712.9|418
1614843900000|2021-03-04 07:45:00|10713.9|10712.9|10713.7|10712.7|10714.1|10713.2|10712|10711|395
1614844200000|2021-03-04 07:50:00|10713.6|10712.6|10715.2|10714.2|10715.5|10714.6|10712.9|10711.9|500
1614844500000|2021-03-04 07:55:00|10715.3|10714.3|10716.4|10715.4|10716.8|10715.8|10714.8|10713.9|542
1614844800000|2021-03-04 08:00:00|10716.2|10715.7|10718.6|10717.6|10720|10719.2|10713.7|10712.9|769
1614845100000|2021-03-04 08:05:00|10718.7|10717.7|10717.2|10716.5|10719.4|10718.5|10717.1|10716.1|798
1614845400000|2021-03-04 08:10:00|10717.1|10716.4|10717.9|10716.9|10718.6|10717.7|10716.3|10715.5|560
1614845700000|2021-03-04 08:15:00|10717.8|10716.8|10721.8|10721.1|10723.5|10722.6|10717.1|10716.2|742
1614846000000|2021-03-04 08:20:00|10721.7|10721|10722.4|10721.7|10722.6|10721.7|10719.2|10718.2|685
1614846300000|2021-03-04 08:25:00|10722.5|10721.5|10724.2|10723.5|10724.5|10723.6|10722.1|10721.2|678
1614846600000|2021-03-04 08:30:00|10724.1|10723.4|10727|10726.3|10727.2|10726.3|10724.1|10723.2|702
1614846900000|2021-03-04 08:35:00|10727.2|10726.2|10731.8|10730.8|10733.8|10732.8|10726.3|10725.5|948
1614847200000|2021-03-04 08:40:00|10731.7|10730.7|10733.7|10732.7|10736.4|10735.7|10731.4|10730.6|906
1614847500000|2021-03-04 08:45:00|10733.6|10732.6|10732.8|10732.1|10734.3|10733.4|10732|10731.1|679
1614847800000|2021-03-04 08:50:00|10733|10732|10729.9|10729.2|10733.1|10732.2|10728.7|10727.8|679
1614848100000|2021-03-04 08:55:00|10730.1|10729.1|10729.3|10728.3|10730.9|10729.9|10728.1|10727.2|603
1614848400000|2021-03-04 09:00:00|10729.4|10728.6|10730.5|10729.5|10731.2|10730.4|10728.5|10727.6|679
1614848700000|2021-03-04 09:05:00|10730.3|10729.6|10729.9|10729.2|10730.9|10730|10728.9|10727.9|458
1614849000000|2021-03-04 09:10:00|10729.8|10729.1|10728.7|10728|10731.4|10730.6|10728.7|10728|566
1614849300000|2021-03-04 09:15:00|10728.8|10728.1|10730|10729.3|10731.3|10730.3|10728.1|10727.2|623
1614849600000|2021-03-04 09:20:00|10730.1|10729.1|10728.8|10728.1|10730.7|10729.7|10728.1|10727.3|777
1614849900000|2021-03-04 09:25:00|10728.6|10727.9|10728.8|10727.8|10729.2|10728.3|10727.2|10726.2|466
1614850200000|2021-03-04 09:30:00|10728.7|10727.7|10729.7|10729|10730.9|10730.1|10728.2|10727.3|593
1614850500000|2021-03-04 09:35:00|10729.8|10729.1|10727|10726.3|10730.4|10729.6|10726.4|10725.6|520
1614850800000|2021-03-04 09:40:00|10727.2|10726.2|10728.8|10728.1|10729.1|10728.2|10726.2|10725.2|530
1614851100000|2021-03-04 09:45:00|10728.9|10728.2|10729.5|10728.8|10730.4|10729.5|10727.5|10726.6|635
1614851400000|2021-03-04 09:50:00|10729.4|10728.7|10732.6|10731.6|10733.8|10732.8|10729.4|10728.5|650
1614851700000|2021-03-04 09:55:00|10732.4|10731.7|10734.5|10733.5|10735.5|10734.5|10732.2|10731.2|651
1614852000000|2021-03-04 10:00:00|10734.6|10733.6|10732.8|10732.1|10734.9|10734|10731.9|10731|600
1614852300000|2021-03-04 10:05:00|10732.9|10732.2|10734|10733.3|10734.4|10733.6|10732.7|10732|417
1614852600000|2021-03-04 10:10:00|10733.9|10733.2|10733.8|10732.8|10734.2|10733.5|10731.9|10731.1|419
1614852900000|2021-03-04 10:15:00|10733.7|10732.7|10733.6|10732.9|10734.9|10734|10733.1|10732.3|524
1614853200000|2021-03-04 10:20:00|10733.5|10732.8|10733.2|10732.5|10734|10733.1|10731.3|10730.5|572
1614853500000|2021-03-04 10:25:00|10733.3|10732.6|10732.3|10731.3|10734.3|10733.5|10732|10731.2|511
1614853800000|2021-03-04 10:30:00|10732.2|10731.2|10733.6|10732.9|10733.9|10733.1|10731.9|10731.2|502
1614854100000|2021-03-04 10:35:00|10733.7|10733|10734.5|10733.5|10735|10734.2|10733.5|10732.6|338
1614854400000|2021-03-04 10:40:00|10734.4|10733.4|10734.4|10733.7|10736|10735.2|10734.1|10733.2|457
1614854700000|2021-03-04 10:45:00|10734.3|10733.3|10731.7|10731|10735.2|10734.4|10731.5|10730.6|362
1614855000000|2021-03-04 10:50:00|10731.6|10730.9|10732.6|10731.9|10733.7|10732.9|10731.6|10730.8|555
1614855300000|2021-03-04 10:55:00|10732.7|10732|10730.7|10729.7|10732.9|10732.2|10730.1|10729.3|514
1614855600000|2021-03-04 11:00:00|10730.8|10729.8|10732.6|10731.9|10733.2|10732.4|10730.7|10729.7|514
1614855900000|2021-03-04 11:05:00|10732.5|10731.8|10733.9|10733.2|10734.9|10734.1|10732.5|10731.6|446
1614856200000|2021-03-04 11:10:00|10734|10733|10735.3|10734.3|10735.8|10735|10733.5|10732.7|470
1614856500000|2021-03-04 11:15:00|10735.4|10734.4|10735.9|10734.9|10736.9|10736|10734.4|10733.6|506
1614856800000|2021-03-04 11:20:00|10735.8|10734.8|10736.1|10735.4|10736.4|10735.4|10734.6|10733.8|309
1614857100000|2021-03-04 11:25:00|10736.2|10735.5|10735.5|10734.5|10736.7|10735.9|10735.5|10734.5|345
1614857400000|2021-03-04 11:30:00|10735.4|10734.4|10736.1|10735.4|10736.6|10735.7|10735.1|10734.2|501
1614857700000|2021-03-04 11:35:00|10736|10735.3|10734.3|10733.6|10736.4|10735.5|10733.7|10732.8|494
1614858000000|2021-03-04 11:40:00|10734.5|10733.8|10735.4|10734.4|10736.4|10735.6|10734.3|10733.3|380
1614858300000|2021-03-04 11:45:00|10735.2|10734.5|10735.1|10734.4|10736.2|10735.4|10734.3|10733.5|443
1614858600000|2021-03-04 11:50:00|10735|10734.3|10733.3|10732.3|10735.6|10734.8|10733|10732.1|491
1614858900000|2021-03-04 11:55:00|10733.1|10732.4|10735.3|10734.3|10735.8|10734.9|10732.4|10731.6|466
1614859200000|2021-03-04 12:00:00|10735.1|10734.4|10734.5|10733.8|10735.5|10734.7|10733.5|10732.8|477
1614859500000|2021-03-04 12:05:00|10734.6|10733.9|10734.7|10734|10735.7|10734.9|10734.2|10733.4|364
1614859800000|2021-03-04 12:10:00|10734.8|10734.1|10735.4|10734.7|10736.2|10735.3|10734.2|10733.4|381
1614860100000|2021-03-04 12:15:00|10735.5|10734.8|10734.9|10733.9|10736.3|10735.4|10734.3|10733.3|368
1614860400000|2021-03-04 12:20:00|10734.8|10733.8|10735.7|10734.7|10735.9|10734.9|10734.2|10733.3|316
1614860700000|2021-03-04 12:25:00|10735.6|10734.6|10735.6|10734.9|10736.2|10735.2|10734.6|10733.6|447
1614861000000|2021-03-04 12:30:00|10735.7|10735|10735.3|10734.3|10736.1|10735.1|10734.2|10733.2|380
1614861300000|2021-03-04 12:35:00|10735.2|10734.2|10737.6|10736.9|10738.5|10737.6|10735|10734.1|563
1614861600000|2021-03-04 12:40:00|10737.7|10736.7|10737.8|10736.8|10739.6|10738.7|10736.8|10736.1|561
1614861900000|2021-03-04 12:45:00|10737.7|10737.1|10740.1|10739.1|10740.2|10739.3|10737.2|10736.4|450
1614862200000|2021-03-04 12:50:00|10740|10739|10739.2|10738.2|10740.7|10740|10738.8|10737.9|463
1614862500000|2021-03-04 12:55:00|10739.3|10738.3|10739.1|10738.4|10740.3|10739.5|10738.9|10738|403
1614862800000|2021-03-04 13:00:00|10739|10738.3|10738.1|10737.4|10739.4|10738.6|10736.1|10735.3|721
1614863100000|2021-03-04 13:05:00|10738.2|10737.5|10738.9|10738.2|10739.7|10738.8|10737|10736.3|549
1614863400000|2021-03-04 13:10:00|10739.1|10738.1|10738.6|10737.9|10739.9|10739|10737.6|10736.8|591
1614863700000|2021-03-04 13:15:00|10738.8|10737.8|10739.9|10738.9|10740.1|10739.3|10738.4|10737.4|488
1614864000000|2021-03-04 13:20:00|10739.8|10739.2|10740.7|10739.7|10740.8|10739.8|10738.4|10737.5|439
1614864300000|2021-03-04 13:25:00|10740.6|10739.6|10741.3|10740.3|10742.5|10741.7|10740|10739.2|519
1614864600000|2021-03-04 13:30:00|10741.1|10740.1|10743.7|10742.7|10744.8|10744|10739.9|10739.1|636
1614864900000|2021-03-04 13:35:00|10743.8|10742.8|10743.1|10742.4|10744.2|10743.4|10741.9|10741.1|714
1614865200000|2021-03-04 13:40:00|10742.9|10741.9|10744.2|10743.2|10744.5|10743.5|10742.3|10741.3|857
1614865500000|2021-03-04 13:45:00|10744.1|10743.1|10746.6|10745.9|10747.2|10746.3|10743.5|10742.7|730
1614865800000|2021-03-04 13:50:00|10746.8|10745.8|10746.1|10745.1|10746.8|10746|10744.2|10743.5|662
1614866100000|2021-03-04 13:55:00|10746.2|10745.2|10748.7|10747.7|10749.7|10748.8|10745.4|10744.6|634
1614866400000|2021-03-04 14:00:00|10748.5|10747.8|10746.6|10745.9|10748.9|10748|10745.4|10744.5|887
1614866700000|2021-03-04 14:05:00|10746.7|10745.7|10746.5|10745.8|10747.7|10746.7|10744.7|10744|698
1614867000000|2021-03-04 14:10:00|10746|10745.5|10745.1|10744.4|10748.5|10747.5|10745|10744.2|742
1614867300000|2021-03-04 14:15:00|10745|10744.3|10743.9|10743.2|10746.1|10745.4|10743.8|10743|781
1614867600000|2021-03-04 14:20:00|10744|10743.3|10745.7|10745|10745.9|10745.2|10743.8|10742.9|468
1614867900000|2021-03-04 14:25:00|10745.8|10745.1|10745.5|10744.8|10746.4|10745.5|10744.9|10744|455
1614868200000|2021-03-04 14:30:00|10745.6|10744.9|10742.2|10741.2|10745.8|10744.9|10740.6|10739.7|662
1614868500000|2021-03-04 14:35:00|10742.5|10741.5|10739.3|10738.6|10742.5|10741.5|10737.9|10737|858
1614868800000|2021-03-04 14:40:00|10739.2|10738.5|10741.6|10740.9|10742.3|10741.4|10738.5|10737.8|678
1614869100000|2021-03-04 14:45:00|10741.7|10740.7|10745.2|10744.5|10745.4|10744.6|10741.2|10740.4|733
1614869400000|2021-03-04 14:50:00|10745.1|10744.4|10744|10743|10746.5|10745.6|10743.7|10742.8|759
1614869700000|2021-03-04 14:55:00|10743.9|10742.9|10745.2|10744.2|10746|10745|10743.6|10742.7|597
1614870000000|2021-03-04 15:00:00|10745.1|10744.1|10743.4|10742.4|10745.7|10744.9|10741.2|10740.3|713
1614870300000|2021-03-04 15:05:00|10743.5|10742.5|10747.1|10746.1|10747.8|10746.8|10742.7|10741.9|818
1614870600000|2021-03-04 15:10:00|10747.2|10746.4|10747.6|10746.6|10747.9|10746.9|10745.3|10744.6|638
1614870900000|2021-03-04 15:15:00|10747.5|10746.5|10754.2|10753.2|10756.1|10755.1|10746.4|10745.4|773
1614871200000|2021-03-04 15:20:00|10754.4|10753.4|10754.9|10753.9|10758.1|10757.1|10753.8|10753|959
1614871500000|2021-03-04 15:25:00|10754.8|10754.1|10754.1|10753.4|10755.6|10754.9|10751.6|10750.9|883
1614871800000|2021-03-04 15:30:00|10754.5|10753.5|10757.2|10756.5|10758.9|10758|10754.2|10753.4|984
1614872100000|2021-03-04 15:35:00|10757.3|10756.3|10757.5|10756.8|10759|10758.1|10756|10755.1|1016
1614872400000|2021-03-04 15:40:00|10757.7|10756.7|10759|10758.3|10760.2|10759.2|10757.1|10756.2|923
1614872700000|2021-03-04 15:45:00|10758.9|10758|10758.3|10757.6|10759.1|10758.3|10755.2|10754.2|839
1614873000000|2021-03-04 15:50:00|10758.2|10757.5|10763.6|10762.6|10765.4|10764.5|10757.8|10757|999
1614873300000|2021-03-04 15:55:00|10763.5|10762.5|10760.2|10759.2|10764.6|10763.7|10757.4|10756.6|1253
1614873600000|2021-03-04 16:00:00|10760.3|10759.3|10759.1|10758.4|10760.5|10759.7|10758|10757.2|894
1614873900000|2021-03-04 16:05:00|10759|10758.3|10759.4|10758.7|10761|10760|10757.7|10756.9|678
1614874200000|2021-03-04 16:10:00|10759.5|10758.8|10762|10761.3|10764.2|10763.3|10759.1|10758.1|777
1614874500000|2021-03-04 16:15:00|10762.1|10761.4|10758.5|10757.5|10762.5|10761.8|10758|10757.3|666
1614874800000|2021-03-04 16:20:00|10758.4|10757.4|10757.7|10757|10759.1|10758.1|10756.4|10755.5|607
1614875100000|2021-03-04 16:25:00|10757.8|10757.1|10756.5|10755.8|10758.5|10757.6|10756.2|10755.2|450
1614875400000|2021-03-04 16:30:00|10756.6|10755.9|10754.8|10754.1|10757.1|10756.2|10754|10753.1|833
1614875700000|2021-03-04 16:35:00|10755|10754|10755.3|10754.6|10756.9|10756.1|10754.8|10754|615
1614876000000|2021-03-04 16:40:00|10755.4|10754.7|10756.4|10755.4|10757|10756.1|10753.5|10752.7|726
1614876300000|2021-03-04 16:45:00|10756.3|10755.6|10755|10754.3|10756.4|10755.6|10754.4|10753.5|620
1614876600000|2021-03-04 16:50:00|10755.1|10754.4|10755.5|10754.5|10756.1|10755.2|10753.5|10752.6|603
1614876900000|2021-03-04 16:55:00|10755.4|10754.4|10759.5|10758.8|10760.1|10759.3|10754.9|10754.2|628
1614877200000|2021-03-04 17:00:00|10759.6|10758.9|10760.4|10759.4|10762.5|10761.6|10758.1|10757.1|701
1614877500000|2021-03-04 17:05:00|10760.6|10759.6|10760.2|10759.2|10761.9|10760.9|10758.9|10757.9|515
1614877800000|2021-03-04 17:10:00|10760.3|10759.3|10761.9|10760.9|10769.1|10768.1|10760.2|10759.2|1017
1614878100000|2021-03-04 17:15:00|10761.9|10760.9|10765.1|10764.1|10765.3|10764.3|10755.8|10754.8|742
1614878400000|2021-03-04 17:20:00|10764.9|10763.9|10771.9|10770.9|10773.8|10772.8|10763.7|10762.7|977
1614878700000|2021-03-04 17:25:00|10771.8|10770.8|10773.6|10772.6|10779.9|10778.9|10771.6|10770.6|1409
1614879000000|2021-03-04 17:30:00|10773.5|10772.5|10777.5|10776.5|10778.7|10777.7|10772.1|10771.1|1374
1614879300000|2021-03-04 17:35:00|10777.6|10776.6|10776.6|10775.6|10781.3|10780.3|10776.5|10775.5|1310
1614879600000|2021-03-04 17:40:00|10776.8|10775.8|10777.7|10776.7|10778.3|10777.3|10771.4|10770.4|1118
1614879900000|2021-03-04 17:45:00|10777.8|10776.8|10779.3|10778.3|10783.1|10782.1|10775.8|10774.8|1139
1614880200000|2021-03-04 17:50:00|10779.1|10778.1|10778.4|10777.4|10781.2|10780.2|10775.8|10774.8|1206
1614880500000|2021-03-04 17:55:00|10778.7|10777.7|10779.4|10778.4|10781.3|10780.3|10777.2|10776.2|1028
1614880800000|2021-03-04 18:00:00|10779.5|10778.5|10780.4|10779.4|10782.3|10781.3|10778.1|10777.1|1078
1614881100000|2021-03-04 18:05:00|10780.1|10779.1|10784.8|10783.8|10788.4|10787.4|10780.1|10779.1|1005
1614881400000|2021-03-04 18:10:00|10785|10784|10783.5|10782.5|10786.3|10785.3|10780.8|10779.8|856
1614881700000|2021-03-04 18:15:00|10783.2|10782.2|10785.4|10784.4|10785.7|10784.7|10782.7|10781.7|658
1614882000000|2021-03-04 18:20:00|10785.5|10784.5|10785.5|10784.5|10788.6|10787.6|10784.3|10783.3|671
1614882300000|2021-03-04 18:25:00|10785.6|10784.6|10783.3|10782.3|10786.3|10785.3|10783.1|10782.1|677
1614882600000|2021-03-04 18:30:00|10783.4|10782.4|10785.3|10784.3|10788.1|10787.1|10782.5|10781.5|726
1614882900000|2021-03-04 18:35:00|10785.2|10784.2|10784.9|10783.9|10785.7|10784.9|10782.1|10781.1|621
1614883200000|2021-03-04 18:40:00|10785|10784|10788.8|10787.8|10788.9|10787.9|10784.8|10783.8|562
1614883500000|2021-03-04 18:45:00|10788.7|10787.7|10790.5|10789.5|10790.6|10789.7|10788.4|10787.4|384
1614883800000|2021-03-04 18:50:00|10790.6|10789.6|10790.3|10789.3|10790.6|10789.7|10788.4|10787.4|565
1614884100000|2021-03-04 18:55:00|10789.8|10788.8|10788.9|10787.9|10790.5|10789.5|10788.5|10787.5|562
1614884400000|2021-03-04 19:00:00|10788.8|10787.8|10786|10785|10789.7|10788.7|10782.8|10781.8|691
1614884700000|2021-03-04 19:05:00|10785.9|10784.9|10783.3|10782.3|10787.3|10786.3|10783.3|10782.3|594
1614885000000|2021-03-04 19:10:00|10783.4|10782.4|10781.4|10780.4|10783.7|10782.7|10778.3|10777.3|531
1614885300000|2021-03-04 19:15:00|10781.3|10780.3|10781.3|10780.3|10784.8|10783.8|10780.8|10779.8|436
1614885600000|2021-03-04 19:20:00|10781.2|10780.2|10782.5|10781.5|10783.4|10782.4|10780.3|10779.3|403
1614885900000|2021-03-04 19:25:00|10782.6|10781.6|10785.3|10784.3|10785.8|10784.8|10781.6|10780.7|374
1614886200000|2021-03-04 19:30:00|10785.2|10784.2|10785.3|10784.3|10787.5|10786.5|10784.2|10783.2|338
1614886500000|2021-03-04 19:35:00|10785.2|10784.2|10788.3|10787.3|10788.8|10787.8|10785.2|10784.2|336
1614886800000|2021-03-04 19:40:00|10788.2|10787.2|10785.8|10784.8|10788.6|10787.6|10785.1|10784.1|344
1614887100000|2021-03-04 19:45:00|10785.7|10784.7|10785.7|10784.7|10787.2|10786.3|10783.6|10782.6|464
1614887400000|2021-03-04 19:50:00|10785.8|10784.8|10784.9|10783.9|10788.4|10787.4|10784.3|10783.3|378
1614887700000|2021-03-04 19:55:00|10785|10784|10791.8|10790.8|10792.2|10791.2|10784.4|10783.4|484
1614888000000|2021-03-04 20:00:00|10791.8|10790.8|10792.2|10791.2|10794.5|10793.5|10790.7|10789.8|498
1614888300000|2021-03-04 20:05:00|10792.3|10791.3|10791.7|10790.7|10792.5|10791.8|10789.3|10788.3|470
1614888600000|2021-03-04 20:10:00|10791.8|10790.8|10793.3|10792.3|10795.5|10794.5|10791.7|10790.7|557
1614888900000|2021-03-04 20:15:00|10793.2|10792.2|10792.6|10791.6|10794.8|10793.9|10790.1|10789.2|435
1614889200000|2021-03-04 20:20:00|10792.4|10791.7|10793.9|10793.2|10794.5|10793.5|10792|10791.2|386
1614889500000|2021-03-04 20:25:00|10794.1|10793.1|10791.4|10790.4|10794.3|10793.3|10791.3|10790.3|408
1614889800000|2021-03-04 20:30:00|10791.5|10790.5|10789.4|10788.4|10791.9|10791|10788.9|10788.1|321
1614890100000|2021-03-04 20:35:00|10789.5|10788.5|10790.7|10789.7|10791|10790|10787.9|10786.9|347
1614890400000|2021-03-04 20:40:00|10790.6|10789.6|10789.7|10788.7|10791.1|10790.1|10788.9|10788|345
1614890700000|2021-03-04 20:45:00|10789.8|10788.8|10788.9|10787.9|10790.8|10790.1|10788.1|10787.1|368
1614891000000|2021-03-04 20:50:00|10788.6|10787.6|10791.1|10790.1|10791.5|10790.5|10788.4|10787.6|305
1614891300000|2021-03-04 20:55:00|10791.4|10790.4|10789.1|10788.1|10792.6|10791.6|10788.1|10787.2|331
1614891600000|2021-03-04 21:00:00|10789.2|10788.2|10791.7|10790.7|10791.7|10790.7|10788.9|10787.9|404
1614891900000|2021-03-04 21:05:00|10791.6|10790.6|10792.2|10791.2|10793|10792|10791|10790.1|295
1614892200000|2021-03-04 21:10:00|10792.3|10791.3|10792.8|10791.8|10793.1|10792.1|10791.2|10790.2|265
1614892500000|2021-03-04 21:15:00|10792.7|10791.7|10795.2|10794.2|10795.2|10794.2|10792.6|10791.7|184
1614892800000|2021-03-04 21:20:00|10795.1|10794.1|10795.1|10794.1|10795.2|10794.3|10794.6|10793.7|130
1614893100000|2021-03-04 21:25:00|10795.2|10794.2|10796|10795|10796.1|10795.1|10794.9|10794|139
1614893400000|2021-03-04 21:30:00|10795.9|10794.9|10795.8|10795.1|10796.3|10795.3|10794.1|10793.2|224
1614893700000|2021-03-04 21:35:00|10796|10795|10797.1|10796.4|10797.9|10796.9|10795.9|10794.9|165
1614894000000|2021-03-04 21:40:00|10797.3|10796.3|10796.7|10795.7|10797.6|10796.6|10796.5|10795.5|159
1614894300000|2021-03-04 21:45:00|10796.6|10795.6|10797.3|10796.3|10797.4|10796.4|10795.7|10794.7|130
1614894600000|2021-03-04 21:50:00|10797.4|10796.4|10798.6|10797.6|10798.8|10797.8|10797.1|10796.1|242
1614894900000|2021-03-04 21:55:00|10798.5|10797.5|10798.2|10797.2|10800.4|10798.5|10797.9|10796.7|219
1614895200000|2021-03-04 22:00:00|10798.1|10797.1|10798.7|10794.8|10799.2|10797.9|10797.5|10794.1|66
1614895500000|2021-03-04 22:05:00|10799.5|10794.1|10798.2|10795|10799.5|10795.6|10797.1|10794|159
1614895800000|2021-03-04 22:10:00|10798.1|10794.9|10797.9|10795.6|10798.2|10795.6|10797.3|10794.4|121
1614896100000|2021-03-04 22:15:00|10798.1|10795.2|10798|10794.8|10798.3|10795.5|10796.2|10794.2|188
1614896400000|2021-03-04 22:20:00|10798.1|10794.7|10798.4|10796.1|10799.9|10796.4|10796.9|10791|244
1614896700000|2021-03-04 22:25:00|10798.6|10796.3|10797.6|10794.6|10798.6|10796.7|10796.7|10793.2|184
1614897000000|2021-03-04 22:30:00|10797.5|10794.9|10798.2|10795.9|10799.4|10797.3|10797.3|10794.5|261
1614897300000|2021-03-04 22:35:00|10798.1|10795.8|10799|10797.2|10799.7|10798.1|10797.8|10795.4|487
1614897600000|2021-03-04 22:40:00|10799.1|10797.3|10799.2|10797.5|10800.4|10798.3|10798.6|10796.3|618
1614897900000|2021-03-04 22:45:00|10799.1|10797.3|10799.3|10797.3|10799.7|10798.1|10798.9|10797.1|429
1614898200000|2021-03-04 22:50:00|10799.2|10797.5|10800|10797.3|10801.4|10799.4|10798.7|10794.1|789
1614898500000|2021-03-04 22:55:00|10800.1|10797.5|10799.4|10796.3|10800.5|10798.1|10797.6|10792.5|399
1614898800000|2021-03-04 23:00:00|10798.9|10796.4|10798.7|10797.7|10799.4|10798.4|10797.9|10795.6|380
1614899100000|2021-03-04 23:05:00|10798.6|10797.6|10800.3|10799.3|10800.5|10799.5|10798.6|10797.6|198
1614899400000|2021-03-04 23:10:00|10800.2|10799.2|10794.4|10793.4|10801.8|10800.8|10794.2|10793.2|413
1614899700000|2021-03-04 23:15:00|10794.3|10793.3|10796.4|10795.4|10796.6|10795.6|10794.3|10793.3|187
1614900000000|2021-03-04 23:20:00|10796.5|10795.5|10797.6|10796.6|10798|10797|10796.3|10795.3|142
1614900300000|2021-03-04 23:25:00|10797.8|10796.8|10799.1|10798.1|10799.9|10798.9|10797.8|10796.8|202
1614900600000|2021-03-04 23:30:00|10799|10798|10797.8|10796.8|10799.5|10798.6|10796.3|10795.3|242
1614900900000|2021-03-04 23:35:00|10798.1|10797.1|10797|10796|10798.2|10797.2|10796.4|10795.4|181
1614901200000|2021-03-04 23:40:00|10797.1|10796.1|10797.4|10796.4|10799.9|10798.9|10796.2|10795.2|266
1614901500000|2021-03-04 23:45:00|10797.3|10796.3|10797.7|10796.7|10799|10798|10796.8|10795.9|283
1614901800000|2021-03-04 23:50:00|10797.8|10796.8|10795.5|10794.5|10797.8|10796.8|10795|10794.2|115
1614902100000|2021-03-04 23:55:00|10795.4|10794.4|10795.5|10794.5|10796.9|10795.9|10795.2|10794.2|186
1614902400000|2021-03-05 00:00:00|10795.6|10794.6|10794.6|10793.6|10796.9|10795.9|10793.3|10792.6|445
1614902700000|2021-03-05 00:05:00|10794.7|10793.7|10793.9|10792.9|10796.6|10795.7|10793|10792|375
1614903000000|2021-03-05 00:10:00|10793.8|10792.8|10794.6|10793.9|10797.4|10796.4|10792.8|10791.8|525
1614903300000|2021-03-05 00:15:00|10794.7|10793.7|10790.4|10789.4|10794.8|10793.9|10789.6|10788.9|369
1614903600000|2021-03-05 00:20:00|10790.5|10789.5|10786.1|10785.1|10790.5|10789.5|10785.1|10784.3|476
1614903900000|2021-03-05 00:25:00|10786|10785|10789.4|10788.4|10790|10789|10785.3|10784.3|360
1614904200000|2021-03-05 00:30:00|10789.5|10788.5|10790.5|10789.5|10791.7|10790.7|10789|10788|324
1614904500000|2021-03-05 00:35:00|10790.6|10789.6|10790.3|10789.3|10791.9|10790.9|10789.4|10788.4|402
1614904800000|2021-03-05 00:40:00|10790.2|10789.2|10789.1|10788.1|10791.3|10790.3|10788|10787|337
1614905100000|2021-03-05 00:45:00|10789|10788|10788.2|10787.2|10789.3|10788.3|10786.2|10785.2|323
1614905400000|2021-03-05 00:50:00|10788.3|10787.6|10787.5|10786.5|10789.1|10788.4|10783.4|10782.4|696
1614905700000|2021-03-05 00:55:00|10787.7|10786.7|10788.6|10787.6|10790.5|10789.5|10787.1|10786.2|545
1614906000000|2021-03-05 01:00:00|10788.7|10787.7|10790.3|10789.3|10792.6|10791.7|10788.1|10787.1|545
1614906300000|2021-03-05 01:05:00|10790.2|10789.2|10790.7|10789.7|10792.3|10791.3|10788.3|10787.3|482
1614906600000|2021-03-05 01:10:00|10790.8|10789.8|10789|10788|10790.8|10789.8|10788.1|10787.3|336
1614906900000|2021-03-05 01:15:00|10788.9|10787.9|10788.5|10787.5|10790.3|10789.4|10787.7|10786.8|394
1614907200000|2021-03-05 01:20:00|10788.6|10787.6|10784|10783|10789.9|10788.9|10782.5|10781.6|419
1614907500000|2021-03-05 01:25:00|10784.3|10783.3|10785.7|10784.7|10786.4|10785.4|10784.2|10783.2|289
1614907800000|2021-03-05 01:30:00|10785.8|10785.1|10785|10784|10786.2|10785.4|10783.4|10782.4|445
1614908100000|2021-03-05 01:35:00|10785.1|10784.1|10786.8|10786.1|10786.9|10786.1|10782.8|10782|495
1614908400000|2021-03-05 01:40:00|10786.6|10785.9|10786|10785.3|10787.6|10786.7|10785.5|10784.6|419
1614908700000|2021-03-05 01:45:00|10786.1|10785.4|10788.8|10787.8|10789|10788.3|10786.1|10785.4|408
1614909000000|2021-03-05 01:50:00|10788.6|10787.9|10785.5|10784.8|10789.5|10788.6|10785.4|10784.6|296
1614909300000|2021-03-05 01:55:00|10785.4|10784.7|10787.3|10786.3|10788.5|10787.8|10785.4|10784.6|286
1614909600000|2021-03-05 02:00:00|10787.4|10786.4|10787.6|10786.6|10788.6|10787.8|10786.2|10785.5|283
1614909900000|2021-03-05 02:05:00|10787.5|10786.8|10789|10788.3|10790.7|10789.9|10786.5|10785.7|327
1614910200000|2021-03-05 02:10:00|10789.1|10788.4|10790.6|10789.9|10793.2|10792.2|10788.9|10788.2|366
1614910500000|2021-03-05 02:15:00|10790.5|10789.8|10790.4|10789.4|10791.3|10790.5|10790|10789.1|317
1614910800000|2021-03-05 02:20:00|10790.3|10789.3|10792.1|10791.1|10793.5|10792.7|10790.1|10789.1|323
1614911100000|2021-03-05 02:25:00|10792.2|10791.2|10794.6|10793.6|10794.7|10793.7|10792.1|10791.2|342
1614911400000|2021-03-05 02:30:00|10794.5|10793.5|10793.5|10792.8|10795.8|10794.8|10793.4|10792.7|279
1614911700000|2021-03-05 02:35:00|10793.6|10792.9|10791.3|10790.3|10794|10793.1|10791|10790.2|275
1614912000000|2021-03-05 02:40:00|10791.4|10790.4|10793.5|10792.8|10793.9|10793.1|10791.2|10790.2|249
1614912300000|2021-03-05 02:45:00|10793.6|10792.9|10791.2|10790.5|10793.7|10792.9|10791|10790.3|205
1614912600000|2021-03-05 02:50:00|10791.3|10790.3|10790.7|10789.7|10792.8|10791.8|10789.6|10788.7|215
1614912900000|2021-03-05 02:55:00|10790.5|10789.8|10790.6|10789.9|10791.5|10790.8|10789.1|10788.4|295
1614913200000|2021-03-05 03:00:00|10790.8|10790.1|10791.8|10791.1|10792.6|10791.9|10790.7|10789.9|249
1614913500000|2021-03-05 03:05:00|10791.9|10791.2|10793|10792.3|10793.9|10793.1|10791.8|10791.1|248
1614913800000|2021-03-05 03:10:00|10793.1|10792.4|10792|10791|10793.8|10793.1|10791.8|10791|304
1614914100000|2021-03-05 03:15:00|10792.1|10791.1|10793.2|10792.2|10794.6|10793.6|10791.1|10790.3|338
1614914400000|2021-03-05 03:20:00|10793.1|10792.1|10791.3|10790.3|10793.2|10792.2|10790.6|10789.7|259
1614914700000|2021-03-05 03:25:00|10791.4|10790.4|10790.8|10790.1|10792.2|10791.3|10790.1|10789.2|210
1614915000000|2021-03-05 03:30:00|10790.9|10790.2|10791.7|10790.7|10791.8|10791|10789.8|10788.8|304
1614915300000|2021-03-05 03:35:00|10791.8|10790.8|10792.8|10791.8|10793.8|10792.8|10791.8|10790.8|254
1614915600000|2021-03-05 03:40:00|10792.7|10791.7|10793.9|10793.2|10794.1|10793.2|10791.9|10791.1|191
1614915900000|2021-03-05 03:45:00|10793.8|10793.1|10795.1|10794.1|10796.9|10795.9|10793.8|10793.1|236
1614916200000|2021-03-05 03:50:00|10795|10794|10796.1|10795.4|10796.7|10795.9|10794.1|10793.2|224
1614916500000|2021-03-05 03:55:00|10796|10795.3|10796|10795.3|10796.4|10795.5|10795|10794.1|280
1614916800000|2021-03-05 04:00:00|10796.1|10795.4|10799.2|10798.5|10799.5|10798.8|10795.8|10794.8|288
1614917100000|2021-03-05 04:05:00|10799.3|10798.6|10797.4|10796.7|10799.9|10799.2|10796.1|10795.4|299
1614917400000|2021-03-05 04:10:00|10797.3|10796.6|10800.1|10799.4|10800.4|10799.6|10797.3|10796.4|249
1614917700000|2021-03-05 04:15:00|10800.2|10799.5|10803.6|10802.6|10804.2|10803.3|10800.1|10799.4|374
1614918000000|2021-03-05 04:20:00|10803.7|10802.7|10805.2|10804.5|10809.1|10808.1|10803.3|10802.3|401
1614918300000|2021-03-05 04:25:00|10805.3|10804.6|10809.4|10808.4|10809.8|10809|10805|10804.3|490
1614918600000|2021-03-05 04:30:00|10809.5|10808.5|10809.2|10808.2|10810.2|10809.2|10807.2|10806.4|346
1614918900000|2021-03-05 04:35:00|10809.1|10808.1|10807.7|10807|10809.9|10808.9|10807.7|10807|227
1614919200000|2021-03-05 04:40:00|10807.6|10806.9|10808.2|10807.5|10809.3|10808.4|10807.2|10806.5|271
1614919500000|2021-03-05 04:45:00|10808.3|10807.6|10806.7|10805.7|10808.9|10807.9|10806.3|10805.4|322
1614919800000|2021-03-05 04:50:00|10806.8|10805.8|10806.4|10805.4|10808|10807|10806.3|10805.3|191
1614920100000|2021-03-05 04:55:00|10806.3|10805.3|10806.3|10805.3|10808.9|10807.9|10805.2|10804.4|360
1614920400000|2021-03-05 05:00:00|10806.2|10805.5|10806|10805.3|10807.4|10806.4|10805.6|10804.9|168
1614920700000|2021-03-05 05:05:00|10806.1|10805.4|10806.1|10805.4|10807.1|10806.1|10805.1|10804.4|208
1614921000000|2021-03-05 05:10:00|10806|10805.3|10805.7|10804.7|10806.5|10805.8|10804.9|10804.1|185
1614921300000|2021-03-05 05:15:00|10805.8|10804.8|10804.8|10804.1|10805.8|10804.8|10804.3|10803.6|213
1614921600000|2021-03-05 05:20:00|10804.9|10804.2|10803|10802.3|10805.1|10804.2|10802.9|10802.1|153
1614921900000|2021-03-05 05:25:00|10803.1|10802.1|10803|10802.3|10803.7|10802.9|10802.5|10801.6|177
1614922200000|2021-03-05 05:30:00|10803.2|10802.2|10804.6|10803.6|10805.2|10804.3|10803|10802|272
1614922500000|2021-03-05 05:35:00|10804.5|10803.5|10803.3|10802.3|10804.8|10804.1|10802.4|10801.6|185
1614922800000|2021-03-05 05:40:00|10803.4|10802.4|10807.2|10806.5|10807.5|10806.8|10803.2|10802.4|266
1614923100000|2021-03-05 05:45:00|10807.3|10806.6|10808.8|10807.8|10809.3|10808.4|10806.6|10805.9|344
1614923400000|2021-03-05 05:50:00|10808.7|10807.7|10809.4|10808.4|10809.4|10808.4|10807.8|10806.8|285
1614923700000|2021-03-05 05:55:00|10809.3|10808.3|10811.5|10810.5|10813.2|10812.2|10809.3|10808.3|413
1614924000000|2021-03-05 06:00:00|10811.6|10810.6|10811.9|10811.2|10812.4|10811.5|10809.8|10809|423
1614924300000|2021-03-05 06:05:00|10811.8|10811.1|10816.8|10815.8|10817.9|10816.9|10811.6|10810.9|504
1614924600000|2021-03-05 06:10:00|10816.1|10815.4|10819.9|10818.9|10821.2|10820.2|10816.1|10815.1|467
1614924900000|2021-03-05 06:15:00|10819.6|10818.8|10817.8|10816.8|10820|10819.1|10817.6|10816.6|281
1614925200000|2021-03-05 06:20:00|10817.5|10816.5|10815.4|10814.4|10817.6|10816.8|10812.8|10811.9|491
1614925500000|2021-03-05 06:25:00|10815.3|10814.6|10814|10813|10815.7|10814.9|10812.9|10811.9|296
1614925800000|2021-03-05 06:30:00|10814.1|10813.1|10815.5|10814.5|10815.8|10814.9|10813.6|10812.8|245
1614926100000|2021-03-05 06:35:00|10815.2|10814.2|10819|10818|10819.1|10818.1|10815.1|10814.1|304
1614926400000|2021-03-05 06:40:00|10818.9|10817.9|10825.3|10824.3|10826.5|10825.6|10818.7|10817.7|403
1614926700000|2021-03-05 06:45:00|10825.4|10824.4|10825.2|10824.2|10826.4|10825.5|10822.8|10821.9|397
1614927000000|2021-03-05 06:50:00|10825.1|10824.1|10826.4|10825.4|10827.5|10826.5|10824|10823|261
1614927300000|2021-03-05 06:55:00|10826.3|10825.3|10829.1|10828.1|10830.2|10829.2|10826.3|10825.3|362
1614927600000|2021-03-05 07:00:00|10829.2|10828.2|10834.6|10833.9|10835.4|10834.4|10828.2|10827.2|548
1614927900000|2021-03-05 07:05:00|10834.5|10833.8|10828.3|10827.3|10834.8|10833.9|10827.1|10826.2|541
1614928200000|2021-03-05 07:10:00|10828.2|10827.2|10827.4|10826.4|10830|10829|10826.5|10825.6|412
1614928500000|2021-03-05 07:15:00|10827.3|10826.3|10826.4|10825.4|10828.2|10827.3|10824.3|10823.4|420
1614928800000|2021-03-05 07:20:00|10826.5|10825.5|10826.4|10825.7|10828.9|10828.1|10825.2|10824.5|466
1614929100000|2021-03-05 07:25:00|10826.5|10825.8|10824.5|10823.5|10826.9|10825.9|10824|10823.3|473
1614929400000|2021-03-05 07:30:00|10824.4|10823.4|10824|10823.3|10824.8|10823.8|10821.1|10820.3|400
1614929700000|2021-03-05 07:35:00|10824.1|10823.4|10825.2|10824.2|10825.2|10824.2|10822.1|10821.4|359
1614930000000|2021-03-05 07:40:00|10825.1|10824.1|10824|10823|10827.8|10827|10823.9|10822.9|387
1614930300000|2021-03-05 07:45:00|10823.9|10822.9|10825.1|10824.4|10825.8|10825|10821.8|10821.1|560
1614930600000|2021-03-05 07:50:00|10824.9|10824.2|10826|10825|10826|10825.2|10823|10822.1|384
1614930900000|2021-03-05 07:55:00|10826.1|10825.1|10826.6|10825.6|10828.6|10827.8|10825.2|10824.3|479
1614931200000|2021-03-05 08:00:00|10826.7|10825.7|10831.9|10831.2|10832.2|10831.4|10826.3|10825.6|683
1614931500000|2021-03-05 08:05:00|10832|10831.3|10833.7|10832.7|10835|10834|10830.1|10829.4|578
1614931800000|2021-03-05 08:10:00|10833.6|10832.6|10831.5|10830.5|10833.7|10832.7|10828.9|10828.1|562
1614932100000|2021-03-05 08:15:00|10831.4|10830.4|10836.3|10835.3|10836.8|10836|10830.1|10829.1|562
1614932400000|2021-03-05 08:20:00|10836.2|10835.2|10836|10835|10839.2|10838.5|10835.5|10834.8|489
1614932700000|2021-03-05 08:25:00|10835.9|10834.9|10837.1|10836.4|10838.1|10837.3|10834.6|10833.7|522
1614933000000|2021-03-05 08:30:00|10837|10836.3|10835.7|10834.7|10837.8|10837|10833.7|10832.9|497
1614933300000|2021-03-05 08:35:00|10835.8|10835.1|10838.7|10838|10839.4|10838.7|10835.8|10835.1|364
1614933600000|2021-03-05 08:40:00|10838.8|10838.1|10842.7|10841.7|10842.9|10841.9|10838|10837.2|408
1614933900000|2021-03-05 08:45:00|10843.1|10842.1|10848|10847.3|10849.6|10848.6|10842|10841.3|520
1614934200000|2021-03-05 08:50:00|10847.9|10847.2|10846.8|10845.8|10848.2|10847.5|10844.9|10843.9|484
1614934500000|2021-03-05 08:55:00|10846.7|10845.7|10843|10842|10847.3|10846.3|10841.5|10840.6|555
1614934800000|2021-03-05 09:00:00|10842.9|10841.9|10841.4|10840.7|10844.1|10843.1|10839.7|10839|496
1614935100000|2021-03-05 09:05:00|10841.5|10840.4|10843.3|10842.6|10844.4|10843.5|10840.5|10839.8|406
1614935400000|2021-03-05 09:10:00|10843.4|10842.7|10845.3|10844.6|10847.4|10846.6|10843.2|10842.5|470
1614935700000|2021-03-05 09:15:00|10845.2|10844.5|10848.1|10847.1|10851.7|10850.7|10844.9|10844.2|625
1614936000000|2021-03-05 09:20:00|10847.8|10847.2|10849.4|10848.7|10849.9|10849.2|10847.1|10846.2|405
1614936300000|2021-03-05 09:25:00|10849.3|10848.6|10847.8|10847.1|10852.7|10851.7|10847.8|10846.9|480
1614936600000|2021-03-05 09:30:00|10847.7|10847|10848.1|10847.4|10849.9|10849.2|10846.9|10846.2|510
1614936900000|2021-03-05 09:35:00|10848|10847.3|10846|10845|10848.2|10847.4|10843.9|10843.2|340
1614937200000|2021-03-05 09:40:00|10846.1|10845.1|10847.7|10846.7|10850.1|10849.3|10845.7|10844.8|499
1614937500000|2021-03-05 09:45:00|10847.6|10846.6|10845.9|10845.2|10847.7|10846.9|10844.7|10844|407
1614937800000|2021-03-05 09:50:00|10845.7|10845|10846|10845|10848.4|10847.6|10845.1|10844.4|395
1614938100000|2021-03-05 09:55:00|10846.2|10845.3|10845.8|10845.1|10848.5|10847.7|10845.7|10845|388
1614938400000|2021-03-05 10:00:00|10845.9|10845.2|10844.9|10844.2|10847.3|10846.5|10844.7|10843.7|338
1614938700000|2021-03-05 10:05:00|10845|10844.3|10847.5|10846.5|10848|10847.1|10845|10844.2|334
1614939000000|2021-03-05 10:10:00|10847.4|10846.4|10847.4|10846.7|10850.5|10849.5|10846.2|10845.5|344
1614939300000|2021-03-05 10:15:00|10847.6|10846.9|10848.9|10847.9|10850.8|10849.9|10847.6|10846.8|315
1614939600000|2021-03-05 10:20:00|10848.7|10848|10850.2|10849.5|10850.4|10849.6|10848.4|10847.7|285
1614939900000|2021-03-05 10:25:00|10850.1|10849.4|10850.7|10850|10851.3|10850.6|10848.6|10847.8|387
1614940200000|2021-03-05 10:30:00|10850.6|10849.9|10850.7|10850|10852.8|10851.8|10850.1|10849.4|332
1614940500000|2021-03-05 10:35:00|10850.8|10850.1|10851.5|10850.8|10852|10851.2|10849.4|10848.6|246
1614940800000|2021-03-05 10:40:00|10851.6|10850.9|10850.3|10849.6|10852.8|10852|10849.3|10848.5|338
1614941100000|2021-03-05 10:45:00|10850.4|10849.7|10853.8|10853.1|10854.5|10853.6|10850.3|10849.6|234
1614941400000|2021-03-05 10:50:00|10853.9|10853.2|10853.7|10853|10855.9|10855.2|10852.7|10852|271
1614941700000|2021-03-05 10:55:00|10853.8|10853.1|10854|10853.3|10855.6|10854.9|10853.2|10852.5|293
1614942000000|2021-03-05 11:00:00|10854.1|10853.4|10853.5|10852.8|10855.8|10855.1|10852.7|10851.9|323
1614942300000|2021-03-05 11:05:00|10853.4|10852.7|10852.4|10851.7|10853.9|10853.2|10851.9|10851.1|281
1614942600000|2021-03-05 11:10:00|10852.5|10851.8|10855|10854.3|10855.3|10854.5|10851.2|10850.4|284
1614942900000|2021-03-05 11:15:00|10854.9|10854.2|10854.7|10854|10854.9|10854.2|10853.1|10852.3|256
1614943200000|2021-03-05 11:20:00|10854.8|10854.1|10853.1|10852.4|10855.1|10854.4|10852.1|10851.4|258
1614943500000|2021-03-05 11:25:00|10853.5|10852.8|10852.8|10851.8|10853.7|10852.9|10851.3|10850.5|297
1614943800000|2021-03-05 11:30:00|10852.7|10851.7|10834.3|10833.3|10856|10855.2|10824|10822.3|888
1614944100000|2021-03-05 11:35:00|10834.7|10833.7|10833.3|10832.3|10837|10836|10827|10826|758
1614944400000|2021-03-05 11:40:00|10833.2|10832.2|10839.5|10838.5|10840.2|10839.2|10830.2|10829.2|631
1614944700000|2021-03-05 11:45:00|10839.1|10838.4|10837.3|10836.3|10840|10839|10835.3|10834.4|502
1614945000000|2021-03-05 11:50:00|10837.2|10836.2|10838.6|10837.6|10839.9|10838.9|10836.6|10835.6|443
1614945300000|2021-03-05 11:55:00|10838.5|10837.5|10840.3|10839.3|10842|10841|10838.4|10837.5|530
1614945600000|2021-03-05 12:00:00|10840.2|10839.2|10844.5|10843.5|10845.9|10844.9|10839.8|10838.8|566
1614945900000|2021-03-05 12:05:00|10844.7|10843.7|10839.4|10838.4|10846.3|10845.4|10839.2|10838.2|472
1614946200000|2021-03-05 12:10:00|10839.3|10838.3|10836.6|10835.6|10840.9|10839.9|10835.3|10834.4|489
1614946500000|2021-03-05 12:15:00|10836.7|10835.7|10832.5|10831.5|10839.1|10838.1|10831.3|10830.5|511
1614946800000|2021-03-05 12:20:00|10832.6|10831.6|10825.9|10824.9|10833.6|10832.6|10824.6|10823.7|498
1614947100000|2021-03-05 12:25:00|10826|10825|10827.6|10826.6|10828.7|10827.7|10822.9|10821.9|429
1614947400000|2021-03-05 12:30:00|10827.7|10826.7|10832.6|10831.6|10833|10832|10827.7|10826.7|409
1614947700000|2021-03-05 12:35:00|10832.7|10831.7|10835.3|10834.3|10836.7|10835.7|10831.4|10830.7|525
1614948000000|2021-03-05 12:40:00|10835.2|10834.2|10833.7|10832.7|10835.4|10834.5|10831.1|10830.2|407
1614948300000|2021-03-05 12:45:00|10833.6|10832.6|10831.2|10830.2|10835.5|10834.7|10830.9|10830.1|401
1614948600000|2021-03-05 12:50:00|10831.1|10830.1|10835.4|10834.7|10836.5|10835.8|10831|10830.1|461
1614948900000|2021-03-05 12:55:00|10835.3|10834.6|10827|10826|10836.2|10835.3|10826.5|10825.5|515
1614949200000|2021-03-05 13:00:00|10826.9|10825.9|10829.1|10828.1|10829.9|10828.9|10824.7|10823.9|652
1614949500000|2021-03-05 13:05:00|10829.2|10828.2|10830.9|10829.9|10831.5|10830.6|10826.9|10826.1|475
1614949800000|2021-03-05 13:10:00|10830.8|10829.8|10831.4|10830.7|10832.5|10831.8|10829.4|10828.6|384
1614950100000|2021-03-05 13:15:00|10831.3|10830.6|10834|10833.3|10834.9|10834|10828.8|10828.1|505
1614950400000|2021-03-05 13:20:00|10834.1|10833.4|10833.6|10832.9|10834.7|10833.8|10830.1|10829.1|554
1614950700000|2021-03-05 13:25:00|10833.7|10833|10836.4|10830.4|10839.2|10836.4|10831.4|10830.1|352
1614951000000|2021-03-05 13:30:00|10836.6|10830.6|10855.2|10854.2|10864.9|10863.9|10835.2|10829.2|1063
1614951300000|2021-03-05 13:35:00|10855.4|10854.4|10851.8|10850.8|10858.4|10857.4|10848.4|10847.4|883
1614951600000|2021-03-05 13:40:00|10852|10851|10840.5|10839.5|10854.4|10853.4|10840.3|10838.9|810
1614951900000|2021-03-05 13:45:00|10840.4|10839.4|10840.5|10839.5|10842.5|10841.5|10834.5|10833.5|943
1614952200000|2021-03-05 13:50:00|10840.7|10839.7|10847.2|10846.2|10849.9|10848.9|10840.5|10839.5|967
1614952500000|2021-03-05 13:55:00|10847.3|10846.3|10847|10846|10850.4|10849.5|10845.1|10844.1|742
1614952800000|2021-03-05 14:00:00|10847.1|10846.1|10836.5|10835.5|10847.6|10846.6|10835.1|10834.1|967
1614953100000|2021-03-05 14:05:00|10836.4|10835.4|10832.3|10831.3|10839.7|10838.8|10831.4|10830.4|784
1614953400000|2021-03-05 14:10:00|10832.1|10831.1|10826.4|10825.4|10834.1|10833.1|10826.2|10825.2|804
1614953700000|2021-03-05 14:15:00|10826.3|10825.3|10821.5|10820.5|10826.7|10825.7|10816.9|10815.9|996
1614954000000|2021-03-05 14:20:00|10821.6|10820.6|10824.3|10823.3|10824.9|10823.9|10814.4|10813.4|777
1614954300000|2021-03-05 14:25:00|10824.6|10823.6|10824.9|10824.2|10827|10826|10820.2|10819.2|701
1614954600000|2021-03-05 14:30:00|10825.2|10823.4|10832.9|10832.2|10832.9|10832.2|10824.1|10823.4|743
1614954900000|2021-03-05 14:35:00|10833.3|10832.3|10836.5|10835.5|10837|10836.2|10830.8|10829.9|648
1614955200000|2021-03-05 14:40:00|10836.2|10835.2|10832.1|10831.1|10836.2|10835.2|10828.2|10827.3|621
1614955500000|2021-03-05 14:45:00|10832.2|10831.2|10839.6|10838.6|10840.1|10839.1|10831.6|10830.9|637
1614955800000|2021-03-05 14:50:00|10839.8|10838.8|10842.1|10841.1|10843.9|10843|10837.8|10836.8|946
1614956100000|2021-03-05 14:55:00|10842.2|10841.2|10832.5|10831.5|10842.8|10841.8|10831.4|10830.4|788
1614956400000|2021-03-05 15:00:00|10832.3|10831.3|10825.4|10824.4|10836.2|10835.2|10825.1|10824.1|772
1614956700000|2021-03-05 15:05:00|10825.6|10824.6|10821.7|10820.7|10827|10826|10817.9|10816.9|948
1614957000000|2021-03-05 15:10:00|10821.6|10820.6|10825.9|10824.9|10827.1|10826.1|10821|10820.2|814
1614957300000|2021-03-05 15:15:00|10826.3|10825.3|10821.9|10820.9|10826.8|10825.9|10818.9|10817.9|749
1614957600000|2021-03-05 15:20:00|10822.1|10821.1|10818.1|10817.1|10823.1|10822.1|10816.8|10815.8|741
1614957900000|2021-03-05 15:25:00|10818|10817|10814.3|10813.3|10818.1|10817.2|10810.3|10809.3|861
1614958200000|2021-03-05 15:30:00|10814.7|10813.7|10813.9|10812.9|10818.2|10817.2|10812.9|10812.1|789
1614958500000|2021-03-05 15:35:00|10814|10813|10820.2|10819.2|10820.3|10819.5|10812.1|10811.1|755
1614958800000|2021-03-05 15:40:00|10820.1|10819.1|10817.1|10816.1|10823.1|10822.3|10817.1|10816.1|644
1614959100000|2021-03-05 15:45:00|10817.3|10816.3|10810.2|10809.2|10819.1|10818.3|10810.1|10809.1|767
1614959400000|2021-03-05 15:50:00|10810.7|10809.7|10813.7|10812.7|10817.1|10816.1|10810.2|10809.2|672
1614959700000|2021-03-05 15:55:00|10813.6|10812.6|10826.4|10825.4|10826.8|10825.8|10813.4|10812.4|937
1614960000000|2021-03-05 16:00:00|10826.1|10825.1|10830.7|10829.7|10830.9|10830.1|10824|10823|861
1614960300000|2021-03-05 16:05:00|10830.6|10829.6|10828.8|10827.8|10833|10832|10826.9|10825.9|557
1614960600000|2021-03-05 16:10:00|10828.9|10827.9|10827|10826|10829.6|10828.6|10824.8|10823.8|502
1614960900000|2021-03-05 16:15:00|10827.1|10826.1|10824.8|10823.8|10827.2|10826.2|10823.6|10822.6|500
1614961200000|2021-03-05 16:20:00|10824.7|10823.7|10823.4|10822.4|10825.1|10824.2|10820.3|10819.3|619
1614961500000|2021-03-05 16:25:00|10823.5|10822.5|10825.3|10824.3|10826.7|10825.7|10821.1|10820.1|611
1614961800000|2021-03-05 16:30:00|10825.4|10824.4|10828.7|10827.7|10828.7|10827.7|10823.7|10822.8|615
1614962100000|2021-03-05 16:35:00|10828.5|10827.8|10824.7|10823.7|10829.3|10828.4|10823.6|10822.6|591
1614962400000|2021-03-05 16:40:00|10824.8|10823.8|10823.8|10822.8|10825.8|10824.8|10822.2|10821.4|594
1614962700000|2021-03-05 16:45:00|10824.1|10823.1|10827.4|10826.4|10830.1|10829.1|10823.9|10823.1|581
1614963000000|2021-03-05 16:50:00|10827.3|10826.3|10828.5|10827.8|10830.2|10829.3|10826.2|10825.4|605
1614963300000|2021-03-05 16:55:00|10828.4|10827.7|10825.5|10824.5|10829.8|10829.1|10824.9|10823.9|652
1614963600000|2021-03-05 17:00:00|10825.3|10824.3|10823.9|10822.9|10826.7|10825.8|10823.4|10822.4|513
1614963900000|2021-03-05 17:05:00|10824|10823|10826.5|10825.5|10827.6|10826.6|10823.9|10822.9|446
1614964200000|2021-03-05 17:10:00|10826.3|10825.3|10825.7|10824.7|10828.4|10827.4|10824.9|10823.9|546
1614964500000|2021-03-05 17:15:00|10825.9|10824.9|10826.1|10825.1|10827|10826.2|10822.8|10821.8|612
1614964800000|2021-03-05 17:20:00|10826|10825.3|10826.9|10825.9|10829.3|10828.5|10825.9|10824.9|511
1614965100000|2021-03-05 17:25:00|10826.8|10825.8|10826.2|10825.2|10829|10828.1|10824.7|10823.8|564
1614965400000|2021-03-05 17:30:00|10826.3|10825.3|10828|10827|10828.4|10827.4|10824.7|10823.7|511
1614965700000|2021-03-05 17:35:00|10828.1|10827.1|10829.9|10828.9|10830.4|10829.5|10827.7|10826.7|517
1614966000000|2021-03-05 17:40:00|10829.7|10828.7|10829.4|10828.4|10831|10830.3|10828.1|10827.1|466
1614966300000|2021-03-05 17:45:00|10829.3|10828.3|10828.1|10827.4|10829.8|10828.9|10827.2|10826.2|452
1614966600000|2021-03-05 17:50:00|10828.3|10827.3|10826.2|10825.2|10829.8|10828.8|10824.6|10823.6|669
1614966900000|2021-03-05 17:55:00|10826.3|10825.3|10828.9|10827.9|10829.4|10828.5|10825.5|10824.5|614
1614967200000|2021-03-05 18:00:00|10828.7|10827.7|10830.1|10829.1|10830.4|10829.4|10827|10826.1|743
1614967500000|2021-03-05 18:05:00|10830|10829|10829.9|10828.9|10832.7|10831.7|10828.6|10827.6|605
1614967800000|2021-03-05 18:10:00|10829.8|10828.8|10829.3|10828.3|10831.1|10830.1|10829|10828|363
1614968100000|2021-03-05 18:15:00|10829.2|10828.2|10827|10826.3|10829.8|10828.8|10825.6|10824.6|462
1614968400000|2021-03-05 18:20:00|10826.9|10826.2|10828.3|10827.3|10828.8|10827.9|10826.3|10825.3|566
1614968700000|2021-03-05 18:25:00|10828.2|10827.2|10829.7|10828.7|10830.5|10829.5|10827.8|10826.8|418
1614969000000|2021-03-05 18:30:00|10829.6|10828.6|10826.7|10825.7|10829.7|10828.7|10826.1|10825.1|330
1614969300000|2021-03-05 18:35:00|10826.8|10825.8|10828.5|10827.5|10829.9|10829|10826.3|10825.4|322
1614969600000|2021-03-05 18:40:00|10828.4|10827.4|10828.4|10827.4|10829|10828|10827.8|10826.8|264
1614969900000|2021-03-05 18:45:00|10828.3|10827.3|10828.4|10827.4|10829.6|10828.6|10826.7|10825.8|329
1614970200000|2021-03-05 18:50:00|10828.3|10827.3|10829.5|10828.5|10830|10829.1|10827.1|10826.3|261
1614970500000|2021-03-05 18:55:00|10829.4|10828.4|10829.3|10828.3|10829.8|10828.9|10828.4|10827.5|213
1614970800000|2021-03-05 19:00:00|10829.4|10828.4|10827.6|10826.6|10829.4|10828.4|10827.3|10826.5|297
1614971100000|2021-03-05 19:05:00|10827.7|10826.7|10828.2|10827.2|10829.2|10828.2|10827.4|10826.5|287
1614971400000|2021-03-05 19:10:00|10828.1|10827.1|10828.8|10827.8|10829.9|10829|10827.8|10826.8|300
1614971700000|2021-03-05 19:15:00|10828.9|10827.9|10832.7|10832|10833|10832.1|10828|10827.2|398
1614972000000|2021-03-05 19:20:00|10832.8|10832.1|10832.9|10831.9|10835|10834|10832.6|10831.8|343
1614972300000|2021-03-05 19:25:00|10832.8|10832.1|10834.8|10834.1|10835.1|10834.2|10832.7|10831.8|183
1614972600000|2021-03-05 19:30:00|10834.7|10834|10832.9|10831.9|10835.3|10834.4|10832.8|10831.9|347
1614972900000|2021-03-05 19:35:00|10833|10832|10833.7|10832.7|10834.5|10833.6|10832.9|10831.9|175
1614973200000|2021-03-05 19:40:00|10833.5|10832.5|10833.1|10832.1|10833.8|10832.8|10832.9|10832|193
1614973500000|2021-03-05 19:45:00|10833|10832.3|10830.5|10829.8|10833.2|10832.4|10830.3|10829.4|213
1614973800000|2021-03-05 19:50:00|10830.6|10829.9|10831.6|10830.6|10832.2|10831.5|10830|10829.1|266
1614974100000|2021-03-05 19:55:00|10831.7|10830.7|10834.5|10833.5|10834.5|10833.5|10831.3|10830.4|192
1614974400000|2021-03-05 20:00:00|10834.3|10833.6|10833.6|10832.6|10835.5|10834.6|10833.4|10832.5|272
1614974700000|2021-03-05 20:05:00|10833.7|10832.7|10836.7|10835.7|10837.1|10836.1|10833.4|10832.5|251
1614975000000|2021-03-05 20:10:00|10836.8|10835.8|10837.8|10836.8|10838.1|10837.1|10835.9|10835|266
1614975300000|2021-03-05 20:15:00|10837.7|10836.7|10836|10835|10837.8|10836.8|10835.6|10834.6|241
1614975600000|2021-03-05 20:20:00|10835.9|10834.9|10837.3|10836.3|10837.7|10836.8|10835|10834.1|223
1614975900000|2021-03-05 20:25:00|10836.9|10835.9|10832.3|10831.3|10838.9|10837.9|10832.3|10831.3|348
1614976200000|2021-03-05 20:30:00|10832.4|10831.4|10832.6|10831.6|10833.6|10832.6|10832|10831.1|189
1614976500000|2021-03-05 20:35:00|10832.5|10831.5|10832.3|10831.3|10832.5|10831.5|10831.3|10830.3|154
1614976800000|2021-03-05 20:40:00|10832.2|10831.2|10831.6|10830.6|10833.1|10832.1|10831.5|10830.5|156
1614977100000|2021-03-05 20:45:00|10831.7|10830.7|10830.9|10829.9|10831.9|10831|10830.6|10829.6|212
1614977400000|2021-03-05 20:50:00|10830.8|10829.8|10831|10830.3|10831.4|10830.4|10830.4|10829.4|285
1614977700000|2021-03-05 20:55:00|10831.3|10830.4|10835.1|10834.1|10835.2|10834.2|10831.3|10830.3|237
1614978000000|2021-03-05 21:00:00|10835.3|10834.3|10837.3|10836.3|10837.7|10836.7|10834.9|10833.9|303
1614978300000|2021-03-05 21:05:00|10837.4|10836.4|10836.2|10835.2|10837.4|10836.4|10836|10835|320
1614978600000|2021-03-05 21:10:00|10836.1|10835.1|10838.3|10837.3|10838.3|10837.3|10836|10835|217
1614978900000|2021-03-05 21:15:00|10838.2|10837.2|10837.8|10836.8|10838.8|10837.8|10837.4|10836.4|200
1614979200000|2021-03-05 21:20:00|10837.9|10836.9|10838.6|10837.6|10839|10838|10837.7|10836.7|168
1614979500000|2021-03-05 21:25:00|10838.5|10837.5|10838.1|10837.1|10838.7|10837.7|10838.1|10837.1|149
1614979800000|2021-03-05 21:30:00|10837.9|10836.9|10836.5|10835.5|10837.9|10836.9|10836.3|10835.3|160
1614980100000|2021-03-05 21:35:00|10836.4|10835.4|10837.1|10836.1|10837.9|10836.9|10835.9|10834.9|381
1614980400000|2021-03-05 21:40:00|10837.2|10836.2|10836.5|10835.5|10838.2|10837.2|10836.5|10835.5|499
1614980700000|2021-03-05 21:45:00|10836.4|10835.4|10837.3|10836.3|10837.6|10836.6|10835.7|10834.7|527
1614981000000|2021-03-05 21:50:00|10837.4|10836.4|10839|10838|10840.1|10839.1|10837.2|10836.2|391
1614981300000|2021-03-05 21:55:00|10839.2|10838.2|10840.8|10835.8|10844.4|10840.4|10839.2|10835.5|343
1615150800000|2021-03-07 21:00:00|10851.7|10840.7|10848.2|10842.6|10851.7|10843.8|10847.2|10835.3|48
1615151100000|2021-03-07 21:05:00|10847.8|10842.7|10848.1|10842.9|10850.6|10843.9|10846.9|10839.8|32
1615151400000|2021-03-07 21:10:00|10847.7|10842|10847.7|10841.8|10849.9|10843.8|10847.6|10841.1|39
1615151700000|2021-03-07 21:15:00|10848.1|10842.7|10848|10843|10850|10843.8|10841.9|10829.9|41
1615152000000|2021-03-07 21:20:00|10847.8|10842.3|10848.6|10840.5|10849.9|10843.5|10846.8|10840.5|17
1615152300000|2021-03-07 21:25:00|10848.4|10843.3|10839.2|10827.2|10849.6|10843.3|10833.7|10821.7|38
1615152600000|2021-03-07 21:30:00|10842.5|10830.5|10840.2|10831.9|10842.6|10831.9|10839.1|10827.6|17
1615152900000|2021-03-07 21:35:00|10840.6|10831.3|10842.6|10830.6|10844.2|10832.2|10840.1|10828.9|23
1615153200000|2021-03-07 21:40:00|10842.3|10830.3|10842.6|10830.6|10842.8|10831.9|10840.1|10830.3|9
1615153500000|2021-03-07 21:45:00|10840.1|10831.9|10840.1|10831.9|10840.1|10831.9|10840.1|10831.9|1
1615153800000|2021-03-07 21:50:00|10842.6|10830.6|10840.1|10831.9|10842.6|10833.6|10838.4|10830.6|10
1615154100000|2021-03-07 21:55:00|10848.1|10840|10842.7|10832.2|10851.5|10843.5|10842.5|10831.2|55
1615154400000|2021-03-07 22:00:00|10843.5|10831.5|10839.5|10834.3|10843.5|10835.9|10835.4|10823.4|123
1615154700000|2021-03-07 22:05:00|10837.9|10835.9|10840.8|10830|10844.2|10836.2|10837.8|10827.4|127
1615155000000|2021-03-07 22:10:00|10839.6|10829.6|10840.5|10829.6|10842.3|10830.3|10839.1|10827.5|111
1615155300000|2021-03-07 22:15:00|10839.6|10829.2|10841.2|10829.2|10844.2|10833.2|10838.6|10826.6|161
1615155600000|2021-03-07 22:20:00|10838.4|10827.4|10838.9|10832.9|10841.4|10834.5|10836.1|10826.5|184
1615155900000|2021-03-07 22:25:00|10838.8|10832.8|10838.7|10832.7|10840.1|10834.1|10838.1|10832.1|137
1615156200000|2021-03-07 22:30:00|10838.5|10832.5|10839.5|10833.5|10841.9|10836.1|10838.5|10832.5|183
1615156500000|2021-03-07 22:35:00|10839.1|10833.1|10837.9|10834.6|10840.8|10834.8|10837.4|10832.5|120
1615156800000|2021-03-07 22:40:00|10837.8|10833.6|10836.6|10832.3|10839.7|10835.2|10836.6|10831.1|285
1615157100000|2021-03-07 22:45:00|10837.7|10832.2|10840.6|10835.7|10841.4|10835.9|10836.6|10831|315
1615157400000|2021-03-07 22:50:00|10840.5|10835.6|10839|10836.8|10841.8|10837.1|10839|10834.8|114
1615157700000|2021-03-07 22:55:00|10839.6|10835.7|10839.9|10835.8|10841.8|10836.9|10838.9|10835|171
1615158000000|2021-03-07 23:00:00|10840.2|10835.3|10841.4|10838.2|10841.7|10839.7|10839.6|10835.3|1616
1615158300000|2021-03-07 23:05:00|10841.2|10838.3|10838.5|10837|10842.6|10839.9|10837.8|10836.8|1542
1615158600000|2021-03-07 23:10:00|10838.2|10837.2|10845.1|10844.1|10845.2|10844.2|10837.8|10836.8|432
1615158900000|2021-03-07 23:15:00|10845|10844|10845.3|10844.3|10848|10847|10844.5|10843.5|403
1615159200000|2021-03-07 23:20:00|10845.2|10844.2|10848|10847|10848.2|10847.2|10843.3|10842.3|437
1615159500000|2021-03-07 23:25:00|10847.9|10846.9|10845.8|10844.8|10848|10847|10843.8|10842.8|339
1615159800000|2021-03-07 23:30:00|10845.9|10844.9|10843.4|10842.4|10846.7|10845.7|10842.1|10841.1|370
1615160100000|2021-03-07 23:35:00|10843.5|10842.5|10840.8|10839.8|10843.8|10842.8|10840.1|10839.1|340
1615160400000|2021-03-07 23:40:00|10840.9|10839.9|10842.2|10841.2|10844.6|10843.6|10840.9|10839.9|277
1615160700000|2021-03-07 23:45:00|10842.1|10841.1|10842.7|10841.7|10845.6|10844.6|10840.8|10839.8|419
1615161000000|2021-03-07 23:50:00|10842.6|10841.6|10841.5|10840.5|10844.5|10843.5|10841.3|10840.3|239
1615161300000|2021-03-07 23:55:00|10841.6|10840.6|10840.8|10840.1|10843.3|10842.4|10840.5|10839.5|310
1615161600000|2021-03-08 00:00:00|10841|10840|10837.5|10836.5|10842.1|10841.1|10836|10835|446
1615161900000|2021-03-08 00:05:00|10837.4|10836.4|10835.8|10834.8|10838.4|10837.4|10835.2|10834.4|358
1615162200000|2021-03-08 00:10:00|10836|10835.1|10837.4|10836.4|10838.1|10837.1|10835.1|10834.2|427
1615162500000|2021-03-08 00:15:00|10837.5|10836.5|10836.5|10835.5|10838.4|10837.6|10834.6|10833.9|457
1615162800000|2021-03-08 00:20:00|10836.4|10835.4|10836.5|10835.5|10837.4|10836.5|10834.6|10833.8|337
1615163100000|2021-03-08 00:25:00|10836.4|10835.4|10837.9|10837.2|10838.4|10837.5|10836.4|10835.4|308
1615163400000|2021-03-08 00:30:00|10838|10837.3|10838.5|10837.5|10840.3|10839.4|10837.9|10837|332
1615163700000|2021-03-08 00:35:00|10838.4|10837.4|10835.1|10834.4|10838.6|10837.6|10834.9|10834|228
1615164000000|2021-03-08 00:40:00|10835|10834.3|10834.2|10833.5|10835.9|10835|10833.2|10832.2|244
1615164300000|2021-03-08 00:45:00|10834.1|10833.4|10835.8|10835.1|10836.3|10835.4|10833.9|10833.2|201
1615164600000|2021-03-08 00:50:00|10835.7|10835|10833.7|10833|10836.3|10835.6|10831.3|10830.6|466
1615164900000|2021-03-08 00:55:00|10834|10834.1|10837.7|10836.7|10838.1|10837.2|10834|10833.9|404
1615165200000|2021-03-08 01:00:00|10837.8|10836.8|10837.2|10836.2|10838.3|10837.5|10835.7|10834.8|395
1615165500000|2021-03-08 01:05:00|10837.3|10836.3|10837.7|10837|10839.1|10838.2|10836.5|10835.8|317
1615165800000|2021-03-08 01:10:00|10837.6|10836.9|10840.2|10839.2|10840.7|10839.7|10837.6|10836.8|395
1615166100000|2021-03-08 01:15:00|10840.3|10839.3|10841.6|10840.6|10842.5|10841.8|10839.5|10838.6|431
1615166400000|2021-03-08 01:20:00|10841.4|10840.7|10842.3|10841.6|10843.2|10842.4|10840|10839.1|440
1615166700000|2021-03-08 01:25:00|10842.2|10841.5|10841.8|10840.8|10844.2|10843.5|10841.1|10840.3|434
1615167000000|2021-03-08 01:30:00|10841.9|10840.9|10841.9|10840.9|10842.3|10841.5|10839.5|10838.8|376
1615167300000|2021-03-08 01:35:00|10842|10841|10842|10841.3|10844.1|10843.1|10840.9|10840.1|371
1615167600000|2021-03-08 01:40:00|10841.9|10841.2|10842.7|10841.7|10842.8|10841.9|10839.8|10839.1|300
1615167900000|2021-03-08 01:45:00|10842.5|10841.8|10839.8|10839.1|10842.7|10841.9|10839.8|10839.1|405
1615168200000|2021-03-08 01:50:00|10839.9|10839.2|10840.9|10840.2|10841.5|10840.7|10839.4|10838.6|287
1615168500000|2021-03-08 01:55:00|10840.8|10840.1|10841|10840.3|10842.3|10841.6|10840.4|10839.5|302
1615168800000|2021-03-08 02:00:00|10841.2|10840.5|10840.6|10839.6|10842.3|10841.5|10840.2|10839.3|242
1615169100000|2021-03-08 02:05:00|10840.7|10839.7|10841.1|10840.4|10842.2|10841.5|10840.5|10839.6|220
1615169400000|2021-03-08 02:10:00|10841.2|10840.5|10840.9|10840.2|10842.2|10841.4|10840.8|10840|219
1615169700000|2021-03-08 02:15:00|10841|10840.3|10840.4|10839.7|10841.1|10840.4|10839.7|10839|209
1615170000000|2021-03-08 02:20:00|10840.3|10839.6|10837.5|10836.8|10841.1|10840.4|10837.5|10836.8|221
1615170300000|2021-03-08 02:25:00|10837.6|10836.9|10838.7|10838|10840.6|10839.8|10837.6|10836.7|365
1615170600000|2021-03-08 02:30:00|10838.6|10837.9|10839.2|10838.2|10841.3|10840.3|10837.9|10837.2|359
1615170900000|2021-03-08 02:35:00|10839.3|10838.3|10842|10841|10842.1|10841.2|10839|10838.3|345
1615171200000|2021-03-08 02:40:00|10842.1|10841.1|10846.8|10845.8|10847|10846.1|10842|10841|403
1615171500000|2021-03-08 02:45:00|10846.9|10845.9|10849.2|10848.2|10849.4|10848.6|10846.1|10845.2|510
1615171800000|2021-03-08 02:50:00|10849.1|10848.1|10845.7|10844.7|10849.2|10848.2|10845.4|10844.4|359
1615172100000|2021-03-08 02:55:00|10845.8|10844.8|10844.6|10843.9|10845.8|10844.8|10843.9|10843|373
1615172400000|2021-03-08 03:00:00|10844.5|10843.8|10841.7|10841|10844.8|10844|10841.6|10840.9|414
1615172700000|2021-03-08 03:05:00|10841.9|10840.9|10842.4|10841.7|10843|10842.2|10841.5|10840.7|193
1615173000000|2021-03-08 03:10:00|10842.3|10841.6|10843.2|10842.5|10843.5|10842.6|10841.6|10840.9|211
1615173300000|2021-03-08 03:15:00|10843.1|10842.4|10843.6|10842.9|10844.6|10843.7|10842|10841.3|243
1615173600000|2021-03-08 03:20:00|10843.5|10842.8|10843.6|10842.9|10844.8|10844.1|10843.1|10842.2|231
1615173900000|2021-03-08 03:25:00|10843.5|10842.8|10842|10841|10843.6|10842.9|10841.8|10840.9|145
1615174200000|2021-03-08 03:30:00|10841.5|10840.8|10842.5|10841.5|10843.6|10842.9|10841|10840.2|344
1615174500000|2021-03-08 03:35:00|10842.6|10841.6|10842.5|10841.5|10844.4|10843.5|10841.5|10840.8|245
1615174800000|2021-03-08 03:40:00|10842.6|10841.6|10841.7|10841|10842.7|10842|10841.1|10840.2|225
1615175100000|2021-03-08 03:45:00|10841.6|10840.9|10840.9|10840.2|10842.9|10842.1|10840.5|10839.8|282
1615175400000|2021-03-08 03:50:00|10840.8|10840.1|10842.6|10841.6|10842.6|10841.8|10840.8|10840.1|237
1615175700000|2021-03-08 03:55:00|10842.5|10841.5|10842.5|10841.8|10842.9|10842.1|10841.5|10840.6|282
1615176000000|2021-03-08 04:00:00|10842.6|10841.9|10839.5|10838.8|10843.7|10843|10839.5|10838.6|303
1615176300000|2021-03-08 04:05:00|10839.6|10838.9|10839.8|10839.1|10840.5|10839.7|10838.6|10837.9|262
1615176600000|2021-03-08 04:10:00|10839.9|10839.2|10839.8|10839.1|10840.1|10839.4|10838.9|10838.2|210
1615176900000|2021-03-08 04:15:00|10839.9|10839.2|10839.5|10838.5|10840.8|10839.9|10838.7|10838|238
1615177200000|2021-03-08 04:20:00|10839.6|10838.6|10838.2|10837.2|10840.1|10839.4|10837.5|10836.8|204
1615177500000|2021-03-08 04:25:00|10838.3|10837.3|10840.8|10839.8|10841.3|10840.6|10838|10837.2|167
1615177800000|2021-03-08 04:30:00|10840.7|10839.7|10840.5|10839.8|10840.9|10840|10840|10839.2|111
1615178100000|2021-03-08 04:35:00|10840.4|10839.7|10839.1|10838.4|10841.2|10840.5|10839|10838.3|145
1615178400000|2021-03-08 04:40:00|10839.2|10838.2|10839|10838.3|10840.2|10839.5|10838.5|10837.8|163
1615178700000|2021-03-08 04:45:00|10839.1|10838.4|10839.3|10838.6|10840|10839.1|10838.5|10837.8|247
1615179000000|2021-03-08 04:50:00|10839.2|10838.5|10839.5|10838.8|10839.7|10839|10838.7|10838|149
1615179300000|2021-03-08 04:55:00|10839.6|10838.9|10838.2|10837.5|10839.7|10839|10837.5|10836.6|286
1615179600000|2021-03-08 05:00:00|10838.1|10837.4|10837.7|10837|10838.3|10837.6|10837.5|10836.7|198
1615179900000|2021-03-08 05:05:00|10837.8|10837.1|10836.2|10835.5|10838.6|10837.8|10835.9|10835.2|187
1615180200000|2021-03-08 05:10:00|10836.3|10835.6|10835|10834.3|10836.5|10835.8|10835|10834.3|134
1615180500000|2021-03-08 05:15:00|10835.1|10834.4|10835.1|10834.4|10835.3|10834.5|10834.1|10833.4|197
1615180800000|2021-03-08 05:20:00|10835|10834.3|10835.3|10834.6|10835.5|10834.7|10833.1|10832.4|234
1615181100000|2021-03-08 05:25:00|10835.4|10834.4|10836.4|10835.7|10837.1|10836.3|10835.2|10834.3|239
1615181400000|2021-03-08 05:30:00|10836.3|10835.6|10835.3|10834.3|10836.4|10835.7|10834.4|10833.7|264
1615181700000|2021-03-08 05:35:00|10835.4|10834.4|10836.1|10835.1|10836.2|10835.2|10833.9|10833.2|193
1615182000000|2021-03-08 05:40:00|10836.2|10835.4|10836.3|10835.6|10836.6|10835.7|10835.7|10835|206
1615182300000|2021-03-08 05:45:00|10836.4|10835.7|10836.3|10835.6|10837.1|10836.4|10836.1|10835.4|195
1615182600000|2021-03-08 05:50:00|10836.4|10835.7|10836.6|10835.9|10836.9|10836.2|10835.8|10835.1|181
1615182900000|2021-03-08 05:55:00|10836.7|10836|10835.3|10834.3|10837|10836.3|10835.2|10834.3|252
1615183200000|2021-03-08 06:00:00|10835.7|10834.6|10838.2|10837.5|10838.5|10837.8|10835.6|10834.6|318
1615183500000|2021-03-08 06:05:00|10838.3|10837.6|10839.5|10838.8|10839.9|10839.2|10838.3|10837.6|212
1615183800000|2021-03-08 06:10:00|10839.4|10838.7|10839.2|10838.5|10840.9|10840.2|10839.1|10838.2|241
1615184100000|2021-03-08 06:15:00|10839.3|10838.6|10840.9|10840.2|10841.6|10840.8|10839.2|10838.5|186
1615184400000|2021-03-08 06:20:00|10841|10840.3|10841.8|10841.1|10842.6|10841.9|10840.9|10840.2|188
1615184700000|2021-03-08 06:25:00|10841.9|10841.2|10841.3|10840.6|10841.9|10841.2|10840.8|10840|247
1615185000000|2021-03-08 06:30:00|10841.4|10840.7|10842.9|10842.2|10843.1|10842.4|10841|10840.1|199
1615185300000|2021-03-08 06:35:00|10842.8|10842.1|10843.2|10842.5|10843.8|10843|10842.1|10841.4|165
1615185600000|2021-03-08 06:40:00|10843.4|10842.7|10843.7|10842.7|10843.9|10843.2|10841.9|10841.2|204
1615185900000|2021-03-08 06:45:00|10843.8|10842.8|10842.1|10841.4|10844.2|10843.5|10841.6|10840.9|234
1615186200000|2021-03-08 06:50:00|10842.3|10841.6|10841.4|10840.7|10842.7|10841.8|10840.9|10840.1|248
1615186500000|2021-03-08 06:55:00|10841.5|10840.8|10842.6|10841.6|10844.3|10843.6|10841.4|10840.7|332
1615186800000|2021-03-08 07:00:00|10842.7|10841.7|10845.7|10844.7|10845.7|10844.8|10842.3|10841.4|432
1615187100000|2021-03-08 07:05:00|10845.5|10844.8|10843.4|10842.7|10845.9|10845.2|10842.7|10842|342
1615187400000|2021-03-08 07:10:00|10843.3|10842.6|10843.4|10842.7|10844.7|10843.9|10843.1|10842.2|331
1615187700000|2021-03-08 07:15:00|10843.2|10842.5|10844.1|10843.4|10845.5|10844.8|10843|10842.2|340
1615188000000|2021-03-08 07:20:00|10844.2|10843.5|10846.5|10845.5|10847.6|10846.8|10844.2|10843.5|365
1615188300000|2021-03-08 07:25:00|10846.4|10845.4|10845.7|10844.7|10846.4|10845.4|10844.8|10844|388
1615188600000|2021-03-08 07:30:00|10845.6|10844.9|10846.8|10846.1|10847.1|10846.4|10844.7|10844|331
1615188900000|2021-03-08 07:35:00|10846.7|10846|10847.3|10846.6|10848.1|10847.4|10846.6|10845.7|317
1615189200000|2021-03-08 07:40:00|10847.4|10846.7|10847.7|10846.7|10848.1|10847.4|10846.8|10846.1|278
1615189500000|2021-03-08 07:45:00|10847.6|10846.6|10846.5|10845.8|10847.8|10847.1|10844.4|10843.6|406
1615189800000|2021-03-08 07:50:00|10846.6|10845.9|10852.6|10851.9|10853.2|10852.3|10846.4|10845.7|417
1615190100000|2021-03-08 07:55:00|10852.5|10851.8|10850.9|10850.2|10853.3|10852.4|10850.4|10849.7|488
1615190400000|2021-03-08 08:00:00|10850.8|10850.1|10844.2|10843.5|10851.1|10850.3|10843.7|10842.9|687
1615190700000|2021-03-08 08:05:00|10844.1|10843.4|10842.5|10841.8|10844.3|10843.6|10840.9|10840.2|540
1615191000000|2021-03-08 08:10:00|10842.6|10841.9|10840.5|10839.8|10843.2|10842.5|10840|10839.3|420
1615191300000|2021-03-08 08:15:00|10840.6|10839.9|10841.1|10840.4|10843.6|10842.8|10840.6|10839.9|398
1615191600000|2021-03-08 08:20:00|10841.2|10840.5|10839.9|10839.2|10842.3|10841.6|10839.3|10838.3|334
1615191900000|2021-03-08 08:25:00|10840|10839|10843|10842.3|10843.6|10842.9|10839.8|10839|410
1615192200000|2021-03-08 08:30:00|10843.1|10842.4|10843.4|10842.4|10844.7|10844|10842.7|10842|470
1615192500000|2021-03-08 08:35:00|10843.3|10842.3|10844.3|10843.6|10845|10844.3|10843|10842.2|444
1615192800000|2021-03-08 08:40:00|10844.2|10843.5|10847.1|10846.4|10847.9|10847.1|10844.2|10843.5|384
1615193100000|2021-03-08 08:45:00|10847.2|10846.5|10849.4|10848.7|10850.2|10849.2|10846.7|10845.9|367
1615193400000|2021-03-08 08:50:00|10849.3|10848.6|10853.3|10852.3|10853.5|10852.8|10849.1|10848.3|438
1615193700000|2021-03-08 08:55:00|10853.2|10852.2|10850.8|10850.1|10854|10853.2|10850.4|10849.7|397
1615194000000|2021-03-08 09:00:00|10851|10850|10848.5|10847.8|10851|10850.2|10847.2|10846.5|418
1615194300000|2021-03-08 09:05:00|10848.6|10847.9|10850|10849.3|10850.3|10849.6|10848|10847.2|321
1615194600000|2021-03-08 09:10:00|10850.1|10849.4|10851.5|10850.8|10854.3|10853.5|10850|10849.3|463
1615194900000|2021-03-08 09:15:00|10851.4|10850.7|10851.7|10851|10852|10851.3|10848.1|10847.3|433
1615195200000|2021-03-08 09:20:00|10851.8|10851.1|10853.4|10852.7|10854.2|10853.3|10850.5|10849.8|432
1615195500000|2021-03-08 09:25:00|10853.5|10852.8|10857.6|10856.9|10859.1|10858.4|10852.6|10851.6|553
1615195800000|2021-03-08 09:30:00|10857.5|10856.8|10858.1|10857.4|10860.5|10859.8|10856.6|10855.9|499
1615196100000|2021-03-08 09:35:00|10858.2|10857.5|10857.4|10856.7|10861.1|10860.4|10856.9|10856.1|419
1615196400000|2021-03-08 09:40:00|10857.5|10856.8|10855|10854.3|10859.5|10858.8|10854.6|10853.6|395
1615196700000|2021-03-08 09:45:00|10855.1|10854.1|10852.9|10852.2|10855.8|10855.1|10851.7|10851|413
1615197000000|2021-03-08 09:50:00|10852.8|10852.1|10853.8|10853.1|10855.4|10854.7|10852.8|10851.9|337
1615197300000|2021-03-08 09:55:00|10853.7|10853|10857|10856.3|10857.6|10856.9|10853.7|10852.8|413
1615197600000|2021-03-08 10:00:00|10857.1|10856.4|10856.9|10856.2|10858.7|10857.8|10856.4|10855.7|343
1615197900000|2021-03-08 10:05:00|10857|10856.3|10855.5|10854.8|10857.5|10856.8|10854.5|10853.7|353
1615198200000|2021-03-08 10:10:00|10855.6|10854.9|10853.2|10852.5|10856.4|10855.5|10853|10852.3|276
1615198500000|2021-03-08 10:15:00|10853.3|10852.6|10854.5|10853.5|10855.3|10854.6|10852|10851.3|423
1615198800000|2021-03-08 10:20:00|10854.3|10853.6|10855.5|10854.5|10855.5|10854.7|10852.6|10851.7|330
1615199100000|2021-03-08 10:25:00|10855.4|10854.4|10855.7|10855|10858.2|10857.3|10855.1|10854.4|246
1615199400000|2021-03-08 10:30:00|10855.8|10855.1|10850.4|10849.7|10856.1|10855.4|10849.9|10849.2|452
1615199700000|2021-03-08 10:35:00|10850.3|10849.6|10849.6|10848.9|10853.2|10852.3|10849.1|10848.4|403
1615200000000|2021-03-08 10:40:00|10849.7|10849|10848.3|10847.6|10849.9|10849.1|10847.7|10847|274
1615200300000|2021-03-08 10:45:00|10848.4|10847.7|10851.6|10850.9|10851.6|10850.9|10847.8|10847.1|303
1615200600000|2021-03-08 10:50:00|10851.5|10850.8|10852.1|10851.4|10852.4|10851.6|10850.8|10850|259
1615200900000|2021-03-08 10:55:00|10852.2|10851.5|10850.9|10850.2|10852.3|10851.6|10850.2|10849.4|274
1615201200000|2021-03-08 11:00:00|10850.8|10850.1|10852.2|10851.5|10852.6|10851.9|10849.5|10848.8|259
1615201500000|2021-03-08 11:05:00|10852.1|10851.4|10853.1|10852.4|10854|10853.2|10852.1|10851.4|292
1615201800000|2021-03-08 11:10:00|10853|10852.3|10851.6|10850.9|10854.4|10853.7|10851.3|10850.6|284
1615202100000|2021-03-08 11:15:00|10851.5|10850.8|10853.2|10852.5|10853.5|10852.7|10851.5|10850.7|261
1615202400000|2021-03-08 11:20:00|10853.5|10852.8|10854.6|10853.9|10854.9|10854.2|10853.2|10852.5|250
1615202700000|2021-03-08 11:25:00|10854.5|10853.8|10853.7|10853|10854.8|10854.1|10852.2|10851.5|350
1615203000000|2021-03-08 11:30:00|10853.5|10852.8|10854.8|10854.1|10854.9|10854.2|10853.3|10852.6|249
1615203300000|2021-03-08 11:35:00|10854.9|10854.2|10855.7|10854.7|10856.2|10855.4|10853|10852.3|288
1615203600000|2021-03-08 11:40:00|10855.8|10854.8|10855.6|10854.9|10857|10856.2|10854.3|10853.6|293
1615203900000|2021-03-08 11:45:00|10855.5|10854.8|10856.9|10856.2|10857.2|10856.4|10854.7|10854|239
1615204200000|2021-03-08 11:50:00|10857|10856.3|10855.7|10855|10858.7|10858|10855.2|10854.5|405
1615204500000|2021-03-08 11:55:00|10855.8|10854.8|10857.9|10857.2|10858.3|10857.4|10855.6|10854.8|384
1615204800000|2021-03-08 12:00:00|10858|10857.3|10859.4|10858.7|10859.8|10859.1|10857.5|10856.6|414
1615205100000|2021-03-08 12:05:00|10859.3|10858.6|10861.3|10860.6|10862.4|10861.7|10859.1|10858.2|428
1615205400000|2021-03-08 12:10:00|10861.4|10860.7|10862.2|10861.2|10862.3|10861.3|10860.1|10859.4|348
1615205700000|2021-03-08 12:15:00|10862.1|10861.4|10862.8|10862.1|10864.6|10863.7|10860.5|10859.8|408
1615206000000|2021-03-08 12:20:00|10862.9|10862.2|10862.3|10861.6|10863.3|10862.4|10861.1|10860.3|292
1615206300000|2021-03-08 12:25:00|10862.4|10861.7|10861.5|10860.5|10863.1|10862.2|10860.1|10859.3|298
1615206600000|2021-03-08 12:30:00|10861.4|10860.7|10861.6|10860.9|10863.2|10862.5|10860.6|10859.7|314
1615206900000|2021-03-08 12:35:00|10861.7|10861|10862|10861.3|10862.6|10861.9|10860.6|10859.9|302
1615207200000|2021-03-08 12:40:00|10862.1|10861.4|10861.6|10860.6|10863.1|10862.4|10861.4|10860.5|344
1615207500000|2021-03-08 12:45:00|10861.7|10860.9|10863|10862.3|10863.6|10862.9|10861.6|10860.7|260
1615207800000|2021-03-08 12:50:00|10863.1|10862.4|10869|10868|10870.2|10869.5|10863|10862.3|432
1615208100000|2021-03-08 12:55:00|10869.2|10868.2|10868.8|10868.1|10870.3|10869.6|10867.6|10866.9|397
1615208400000|2021-03-08 13:00:00|10868.7|10868|10869.2|10868.2|10870.3|10869.6|10867.9|10867.2|430
1615208700000|2021-03-08 13:05:00|10869.1|10868.4|10868.7|10868|10870.1|10869.4|10867.6|10866.8|363
1615209000000|2021-03-08 13:10:00|10868.8|10868.1|10862.7|10862|10869.6|10868.9|10861.4|10860.7|521
1615209300000|2021-03-08 13:15:00|10862.8|10862.1|10860.2|10859.5|10863.8|10863.1|10859.2|10858.4|485
1615209600000|2021-03-08 13:20:00|10860.1|10859.4|10858.7|10858|10860.9|10860.2|10856.6|10855.9|587
1615209900000|2021-03-08 13:25:00|10858.6|10857.9|10861.7|10861|10862.4|10861.7|10858.3|10857.6|499
1615210200000|2021-03-08 13:30:00|10861.8|10861.1|10865.1|10864.4|10865.9|10865.1|10860.5|10859.8|505
1615210500000|2021-03-08 13:35:00|10865.2|10864.5|10868.7|10868|10869.3|10868.6|10865|10864.3|484
1615210800000|2021-03-08 13:40:00|10868.6|10867.9|10869.9|10869.2|10871.6|10870.7|10868.4|10867.7|528
1615211100000|2021-03-08 13:45:00|10869.8|10869.1|10869|10868.3|10870.1|10869.4|10866.7|10866|509
1615211400000|2021-03-08 13:50:00|10868.9|10868.2|10872.1|10871.4|10873.5|10872.6|10868.9|10868|647
1615211700000|2021-03-08 13:55:00|10872.2|10871.5|10869.6|10868.9|10874.2|10873.5|10869.5|10868.8|593
1615212000000|2021-03-08 14:00:00|10869.5|10868.8|10870.4|10869.7|10871.9|10871.2|10867.5|10866.7|659
1615212300000|2021-03-08 14:05:00|10870.7|10869.6|10868.2|10867.5|10871.9|10871|10867.2|10866.5|510
1615212600000|2021-03-08 14:10:00|10868.5|10867.8|10866.2|10865.5|10870|10869.3|10865.2|10864.5|581
1615212900000|2021-03-08 14:15:00|10866.1|10865.4|10867.8|10866.8|10868.3|10867.5|10864.4|10863.4|508
1615213200000|2021-03-08 14:20:00|10867.7|10866.7|10870.8|10869.8|10871.2|10870.3|10866.7|10866|375
1615213500000|2021-03-08 14:25:00|10870.9|10869.9|10872.1|10871.1|10873.3|10872.5|10870.4|10869.7|421
1615213800000|2021-03-08 14:30:00|10872|10871.3|10874.3|10873.3|10874.9|10874|10869.7|10868.7|472
1615214100000|2021-03-08 14:35:00|10874.2|10873.2|10874.3|10873.3|10874.6|10873.7|10871.7|10870.7|526
1615214400000|2021-03-08 14:40:00|10874.2|10873.2|10872.6|10871.6|10875.6|10874.8|10870.2|10869.2|580
1615214700000|2021-03-08 14:45:00|10872.7|10871.7|10875.9|10874.9|10876.3|10875.4|10872|10871|674
1615215000000|2021-03-08 14:50:00|10876|10875|10879.5|10878.5|10879.5|10878.5|10873.8|10872.8|658
1615215300000|2021-03-08 14:55:00|10879.4|10878.4|10882.1|10881.1|10883.9|10882.9|10878.2|10877.4|719
1615215600000|2021-03-08 15:00:00|10882.2|10881.2|10879.4|10878.7|10883.4|10882.4|10878.8|10877.9|762
1615215900000|2021-03-08 15:05:00|10879.6|10878.6|10881.2|10880.2|10882.5|10881.6|10877.9|10877|684
1615216200000|2021-03-08 15:10:00|10881.1|10880.1|10878.7|10877.7|10884.3|10883.5|10878.5|10877.6|579
1615216500000|2021-03-08 15:15:00|10878.8|10877.8|10876.6|10875.9|10880.3|10879.5|10874.3|10873.4|613
1615216800000|2021-03-08 15:20:00|10876.7|10875.7|10880.2|10879.2|10880.9|10879.9|10874.9|10874.1|717
1615217100000|2021-03-08 15:25:00|10880.1|10879.1|10880|10879|10881|10880.2|10876.7|10875.7|614
1615217400000|2021-03-08 15:30:00|10880.1|10879.1|10881.7|10880.7|10884.5|10883.6|10878.8|10877.8|645
1615217700000|2021-03-08 15:35:00|10881.6|10880.6|10880.5|10879.5|10882.3|10881.5|10879.3|10878.5|549
1615218000000|2021-03-08 15:40:00|10880.3|10879.6|10883.6|10882.9|10884.4|10883.5|10879.2|10878.4|596
1615218300000|2021-03-08 15:45:00|10883.7|10883|10882.6|10881.9|10885.9|10885.1|10881.6|10880.6|614
1615218600000|2021-03-08 15:50:00|10882.4|10881.7|10885.5|10884.5|10885.6|10884.8|10882.3|10881.4|573
1615218900000|2021-03-08 15:55:00|10885.1|10884.4|10884.8|10884.1|10887.2|10886.3|10883.9|10883.1|747
1615219200000|2021-03-08 16:00:00|10885|10884|10885.1|10884.1|10885.9|10885.2|10882.3|10881.6|633
1615219500000|2021-03-08 16:05:00|10885|10884|10882.7|10882|10885.1|10884.1|10881.5|10880.7|485
1615219800000|2021-03-08 16:10:00|10882.6|10881.9|10882.4|10881.4|10883.5|10882.7|10881.7|10880.7|304
1615220100000|2021-03-08 16:15:00|10882.3|10881.3|10883.6|10882.6|10884.7|10883.8|10881.6|10880.7|410
1615220400000|2021-03-08 16:20:00|10883.7|10882.7|10883.1|10882.4|10885.4|10884.6|10882.5|10881.7|369
1615220700000|2021-03-08 16:25:00|10883.2|10882.5|10885.1|10884.1|10885.3|10884.3|10883.1|10882.4|273
1615221000000|2021-03-08 16:30:00|10884.9|10884.2|10885.9|10884.9|10887.1|10886.3|10884.8|10883.8|334
1615221300000|2021-03-08 16:35:00|10885.7|10885|10888.5|10887.8|10888.9|10887.9|10885.2|10884.2|320
1615221600000|2021-03-08 16:40:00|10888.6|10887.6|10889.3|10888.3|10889.4|10888.4|10885.5|10884.5|472
1615221900000|2021-03-08 16:45:00|10889.4|10888.4|10893.6|10892.6|10894.7|10893.9|10888.8|10887.8|564
1615222200000|2021-03-08 16:50:00|10893.5|10892.5|10893|10892|10894.1|10893.2|10891.2|10890.4|485
1615222500000|2021-03-08 16:55:00|10892.7|10891.9|10892.3|10891.6|10893.7|10892.9|10891.7|10890.9|479
1615222800000|2021-03-08 17:00:00|10892.4|10891.4|10892.7|10891.7|10893.8|10892.9|10891.5|10890.5|410
1615223100000|2021-03-08 17:05:00|10892.6|10891.6|10892.6|10891.6|10894.4|10893.4|10892.1|10891.2|389
1615223400000|2021-03-08 17:10:00|10892.3|10891.4|10892.9|10891.9|10893.5|10892.7|10891.6|10890.6|385
1615223700000|2021-03-08 17:15:00|10892.8|10892.1|10892.4|10891.4|10893.4|10892.4|10891.8|10890.9|399
1615224000000|2021-03-08 17:20:00|10892.5|10891.5|10888.9|10887.9|10892.8|10891.9|10888.2|10887.2|415
1615224300000|2021-03-08 17:25:00|10888.8|10887.8|10892.6|10891.6|10894|10893|10887.7|10886.7|377
1615224600000|2021-03-08 17:30:00|10892.7|10891.7|10890.7|10889.7|10893.2|10892.2|10890.3|10889.5|370
1615224900000|2021-03-08 17:35:00|10890.8|10889.8|10888.3|10887.6|10891.1|10890.4|10888.1|10887.3|362
1615225200000|2021-03-08 17:40:00|10888.5|10887.5|10887.2|10886.2|10889.3|10888.5|10886.8|10885.8|465
1615225500000|2021-03-08 17:45:00|10887.3|10886.3|10888.4|10887.4|10888.4|10887.5|10885.8|10884.9|405
1615225800000|2021-03-08 17:50:00|10888.3|10887.3|10887.6|10886.6|10889.2|10888.2|10887|10886|384
1615226100000|2021-03-08 17:55:00|10887.5|10886.5|10888.9|10887.9|10889.7|10888.7|10887.2|10886.4|265
1615226400000|2021-03-08 18:00:00|10888.8|10887.8|10887.3|10886.3|10889.9|10888.9|10886.2|10885.2|405
1615226700000|2021-03-08 18:05:00|10887.4|10886.4|10884.4|10883.4|10887.4|10886.4|10882.7|10881.9|337
1615227000000|2021-03-08 18:10:00|10884.3|10883.3|10882.6|10881.6|10884.3|10883.3|10882.1|10881.1|336
1615227300000|2021-03-08 18:15:00|10882.7|10881.7|10882.2|10881.2|10883.5|10882.5|10882.1|10881.1|250
1615227600000|2021-03-08 18:20:00|10882.1|10881.1|10884.9|10883.9|10884.9|10883.9|10881.8|10880.8|252
1615227900000|2021-03-08 18:25:00|10884.8|10883.8|10884.6|10883.6|10885.9|10885|10883.9|10882.9|264
1615228200000|2021-03-08 18:30:00|10884.3|10883.3|10884.8|10884.1|10886|10885.2|10884.1|10883.3|291
1615228500000|2021-03-08 18:35:00|10884.9|10884.2|10886.7|10885.7|10886.8|10886|10884.6|10883.7|268
1615228800000|2021-03-08 18:40:00|10886.8|10885.8|10886.7|10885.7|10886.8|10886.1|10885.3|10884.4|185
1615229100000|2021-03-08 18:45:00|10886.6|10885.6|10887.6|10886.6|10887.9|10886.9|10885.7|10884.7|229
1615229400000|2021-03-08 18:50:00|10887.5|10886.8|10888.9|10887.9|10891|10890|10887.2|10886.3|319
1615229700000|2021-03-08 18:55:00|10889|10888|10889.6|10888.9|10889.8|10888.9|10887.5|10886.8|278
1615230000000|2021-03-08 19:00:00|10889.5|10888.8|10890.5|10889.5|10890.8|10889.8|10888.8|10887.8|313
1615230300000|2021-03-08 19:05:00|10890.3|10889.3|10889.5|10888.8|10891|10890|10889.5|10888.6|180
1615230600000|2021-03-08 19:10:00|10889.6|10888.9|10888.3|10887.3|10889.9|10889|10888|10887.2|218
1615230900000|2021-03-08 19:15:00|10888.4|10887.4|10889.3|10888.3|10889.8|10888.9|10887.7|10886.7|170
1615231200000|2021-03-08 19:20:00|10889.4|10888.4|10890.2|10889.2|10890.6|10889.6|10889.1|10888.1|230
1615231500000|2021-03-08 19:25:00|10890.3|10889.3|10889.6|10888.6|10890.9|10889.9|10888.9|10888|258
1615231800000|2021-03-08 19:30:00|10889.5|10888.5|10890.7|10889.7|10891.1|10890.1|10889.5|10888.5|161
1615232100000|2021-03-08 19:35:00|10890.5|10889.8|10889.8|10888.8|10890.9|10889.9|10889.4|10888.6|200
1615232400000|2021-03-08 19:40:00|10889.7|10888.7|10888.2|10887.2|10890.4|10889.5|10888|10887.2|196
1615232700000|2021-03-08 19:45:00|10888.3|10887.3|10888.5|10887.5|10889|10888.2|10887.4|10886.6|194
1615233000000|2021-03-08 19:50:00|10888.6|10887.6|10887.2|10886.2|10889.1|10888.1|10886.9|10885.9|162
1615233300000|2021-03-08 19:55:00|10887.3|10886.3|10887.3|10886.3|10888.5|10887.5|10886.7|10885.7|221
1615233600000|2021-03-08 20:00:00|10887.2|10886.2|10887.9|10886.9|10888.3|10887.3|10885.8|10885|251
1615233900000|2021-03-08 20:05:00|10887.6|10886.7|10887.7|10886.7|10887.9|10887|10887|10886.2|116
1615234200000|2021-03-08 20:10:00|10887.4|10886.4|10888|10887|10888.5|10887.5|10887.2|10886.2|169
1615234500000|2021-03-08 20:15:00|10887.9|10886.9|10890.3|10889.3|10890.4|10889.6|10887.7|10886.8|213
1615234800000|2021-03-08 20:20:00|10890.2|10889.2|10888|10887|10890.3|10889.3|10887.4|10886.6|255
1615235100000|2021-03-08 20:25:00|10887.8|10886.8|10888.6|10887.6|10888.8|10887.9|10887.7|10886.8|180
1615235400000|2021-03-08 20:30:00|10888.5|10887.5|10890.4|10889.4|10890.5|10889.5|10888|10887|231
1615235700000|2021-03-08 20:35:00|10890.5|10889.5|10889.7|10888.7|10891.1|10890.1|10889.4|10888.5|164
1615236000000|2021-03-08 20:40:00|10889.8|10889.1|10890.8|10889.8|10891.4|10890.4|10889.8|10889.1|203
1615236300000|2021-03-08 20:45:00|10890.6|10889.9|10889.7|10888.7|10891.2|10890.2|10889|10888.1|168
1615236600000|2021-03-08 20:50:00|10889.6|10888.6|10890.3|10889.6|10890.6|10889.7|10888.5|10887.5|230
1615236900000|2021-03-08 20:55:00|10890.4|10889.7|10891.4|10890.7|10892.5|10891.6|10890|10889|346
1615237200000|2021-03-08 21:00:00|10891.3|10890.4|10891.5|10890.5|10891.9|10891|10890.6|10889.8|294
1615237500000|2021-03-08 21:05:00|10891.6|10890.6|10892.1|10891.1|10892.6|10891.6|10891.2|10890.2|163
1615237800000|2021-03-08 21:10:00|10892.2|10891.2|10893.7|10893|10893.9|10893|10892.1|10891.1|229
1615238100000|2021-03-08 21:15:00|10893.6|10892.7|10892.6|10891.6|10893.9|10892.9|10892.5|10891.6|130
1615238400000|2021-03-08 21:20:00|10892.5|10891.8|10892.6|10891.9|10892.9|10891.9|10892.4|10891.6|95
1615238700000|2021-03-08 21:25:00|10892.7|10892|10893.1|10892.1|10893.3|10892.3|10892.6|10891.7|129
1615239000000|2021-03-08 21:30:00|10893|10892|10892.8|10891.8|10893.3|10892.3|10892.6|10891.6|120
1615239300000|2021-03-08 21:35:00|10892.6|10891.9|10893.3|10892.3|10893.6|10892.8|10892.6|10891.8|72
1615239600000|2021-03-08 21:40:00|10893.4|10892.4|10892.7|10891.7|10893.4|10892.4|10892.2|10891.2|130
1615239900000|2021-03-08 21:45:00|10892.6|10891.6|10893.1|10892.1|10893.2|10892.2|10892.1|10891.1|148
1615240200000|2021-03-08 21:50:00|10893|10892|10892.6|10891.6|10893.2|10892.2|10892.4|10891.4|150
1615240500000|2021-03-08 21:55:00|10892.7|10891.7|10893.1|10889.9|10893.6|10891.8|10891.8|10887.6|163
1615240800000|2021-03-08 22:00:00|10892.1|10891.1|10892.7|10886.7|10895.2|10891.3|10891.7|10885.7|44
1615241100000|2021-03-08 22:05:00|10892.1|10886.1|10892.1|10886.1|10893.3|10887.3|10889.8|10883.8|213
1615241400000|2021-03-08 22:10:00|10891|10885|10894.6|10888.6|10895.4|10890|10890.4|10884.4|662
1615241700000|2021-03-08 22:15:00|10895.1|10889.3|10892.9|10886.9|10895.5|10890.2|10892.4|10886.4|726
1615242000000|2021-03-08 22:20:00|10893.3|10887.3|10893.1|10887.1|10895|10889|10892.1|10886.1|888
1615242300000|2021-03-08 22:25:00|10893.2|10887.2|10891.7|10885.7|10895|10889|10891.5|10885.6|834
1615242600000|2021-03-08 22:30:00|10891.3|10885.3|10894.7|10888.7|10895.9|10889.9|10891.3|10885.3|282
1615242900000|2021-03-08 22:35:00|10894.5|10888.5|10894.3|10888.3|10895.8|10890|10893.9|10887.9|320
1615243200000|2021-03-08 22:40:00|10894.4|10888.4|10892|10888.4|10894.8|10890|10890.4|10886.2|597
1615243500000|2021-03-08 22:45:00|10894.1|10888.3|10893.7|10889.7|10895|10890.4|10893.4|10888.3|559
1615243800000|2021-03-08 22:50:00|10893.8|10889.6|10893.6|10890.4|10895.2|10890.7|10892.3|10888|527
1615244100000|2021-03-08 22:55:00|10893.5|10890.5|10894.1|10891.7|10894.8|10892.2|10891.8|10889.4|537
1615244400000|2021-03-08 23:00:00|10893.8|10892|10893.6|10892.6|10894.4|10893|10892.9|10890.7|594
1615244700000|2021-03-08 23:05:00|10893.7|10892.7|10895.4|10894.4|10895.5|10894.5|10893.5|10892.5|304
1615245000000|2021-03-08 23:10:00|10895.2|10894.2|10895.1|10894.1|10895.5|10894.5|10894.4|10893.4|207
1615245300000|2021-03-08 23:15:00|10895.2|10894.2|10895.2|10894.2|10895.4|10894.5|10894.5|10893.5|191
1615245600000|2021-03-08 23:20:00|10895.3|10894.3|10895.3|10894.3|10895.8|10894.8|10894.7|10893.7|186
1615245900000|2021-03-08 23:25:00|10895.4|10894.4|10894.6|10893.6|10895.9|10894.9|10894.5|10893.5|152
1615246200000|2021-03-08 23:30:00|10894.5|10893.5|10893.9|10892.9|10895.4|10894.4|10893.9|10892.9|205
1615246500000|2021-03-08 23:35:00|10893.8|10892.8|10894.8|10893.8|10895.4|10894.4|10893.7|10892.7|135
1615246800000|2021-03-08 23:40:00|10894.6|10893.6|10894.1|10893.4|10895.9|10894.9|10894.1|10893.3|174
1615247100000|2021-03-08 23:45:00|10894|10893.1|10892.2|10891.2|10894|10893.1|10891.7|10890.7|229
1615247400000|2021-03-08 23:50:00|10892.1|10891.1|10894.1|10893.1|10894.2|10893.2|10891.5|10890.5|278
1615247700000|2021-03-08 23:55:00|10894|10893|10893.4|10892.4|10894.7|10893.8|10893.3|10892.3|153
1615248000000|2021-03-09 00:00:00|10893.3|10892.3|10892.2|10891.2|10894.1|10893.1|10889.7|10888.7|485
1615248300000|2021-03-09 00:05:00|10892.1|10891.1|10895.5|10894.5|10895.7|10894.7|10892|10891|362
1615248600000|2021-03-09 00:10:00|10895.3|10894.3|10894.5|10893.5|10895.4|10894.5|10892.8|10891.8|340
1615248900000|2021-03-09 00:15:00|10894.8|10893.8|10898.8|10897.8|10901.4|10900.4|10892.8|10891.9|437
1615249200000|2021-03-09 00:20:00|10898.9|10897.9|10901.7|10900.7|10903|10902|10896.8|10895.8|597
1615249500000|2021-03-09 00:25:00|10901.6|10900.6|10910.5|10909.5|10910.8|10909.8|10900.2|10899.2|553
1615249800000|2021-03-09 00:30:00|10910.4|10909.4|10913.4|10912.4|10918.8|10917.8|10909|10908|868
1615250100000|2021-03-09 00:35:00|10913.5|10912.5|10911.1|10910.1|10916.4|10915.4|10910.1|10909.1|516
1615250400000|2021-03-09 00:40:00|10911.2|10910.2|10913.7|10912.7|10914.8|10913.8|10911.1|10910.1|424
1615250700000|2021-03-09 00:45:00|10913.8|10912.8|10905.6|10904.6|10913.8|10912.8|10905.3|10904.3|499
1615251000000|2021-03-09 00:50:00|10905.5|10904.5|10911.1|10910.1|10912.6|10911.6|10905.4|10904.4|607
1615251300000|2021-03-09 00:55:00|10911.2|10910.2|10907.4|10906.4|10912.8|10911.8|10907.2|10906.2|387
1615251600000|2021-03-09 01:00:00|10908|10907|10909|10908|10909.8|10908.8|10906.5|10905.5|552
1615251900000|2021-03-09 01:05:00|10908.9|10907.9|10912.2|10911.5|10913.1|10912.1|10908.9|10907.9|480
1615252200000|2021-03-09 01:10:00|10912.3|10911.3|10910.8|10909.8|10913.3|10912.3|10909.5|10908.6|482
1615252500000|2021-03-09 01:15:00|10910.9|10909.9|10908.8|10907.8|10911.5|10910.7|10908.1|10907.2|447
1615252800000|2021-03-09 01:20:00|10908.9|10907.9|10912.8|10911.8|10913.5|10912.5|10908.9|10907.9|299
1615253100000|2021-03-09 01:25:00|10912.7|10911.7|10911.4|10910.4|10913.4|10912.4|10911.2|10910.3|302
1615253400000|2021-03-09 01:30:00|10911.3|10910.3|10912.4|10911.4|10913.7|10912.7|10910.3|10909.3|428
1615253700000|2021-03-09 01:35:00|10912.3|10911.3|10914.5|10913.5|10915.9|10914.9|10912.3|10911.3|420
1615254000000|2021-03-09 01:40:00|10914.6|10913.6|10912.2|10911.2|10915.7|10914.7|10911.5|10910.5|375
1615254300000|2021-03-09 01:45:00|10912.3|10911.3|10913.8|10912.8|10914.3|10913.3|10911.6|10910.6|329
1615254600000|2021-03-09 01:50:00|10913.6|10912.6|10916.1|10915.1|10917.2|10916.2|10913.4|10912.4|435
1615254900000|2021-03-09 01:55:00|10916.2|10915.2|10920.3|10919.3|10921|10920|10916|10915|447
1615255200000|2021-03-09 02:00:00|10920.2|10919.2|10918.4|10917.4|10924|10923|10918.2|10917.2|535
1615255500000|2021-03-09 02:05:00|10918.5|10917.5|10921|10920|10922|10921|10918.5|10917.5|373
1615255800000|2021-03-09 02:10:00|10920.9|10919.9|10917.7|10916.7|10921|10920.2|10916.5|10915.5|406
1615256100000|2021-03-09 02:15:00|10917.8|10916.8|10918.8|10917.8|10919.1|10918.1|10916.9|10916|263
1615256400000|2021-03-09 02:20:00|10919|10918|10920.3|10919.3|10921.1|10920.2|10918.4|10917.6|302
1615256700000|2021-03-09 02:25:00|10920.4|10919.4|10918.6|10917.6|10920.8|10919.8|10917.6|10916.9|272
1615257000000|2021-03-09 02:30:00|10918.7|10917.7|10918.7|10917.7|10919.9|10919.1|10917.7|10916.8|273
1615257300000|2021-03-09 02:35:00|10918.8|10917.8|10917.4|10916.4|10919.2|10918.2|10916.9|10915.9|215
1615257600000|2021-03-09 02:40:00|10917.5|10916.5|10920.6|10919.6|10921.1|10920.2|10917.4|10916.4|314
1615257900000|2021-03-09 02:45:00|10920.7|10919.7|10921.4|10920.4|10923.4|10922.4|10919.8|10918.8|399
1615258200000|2021-03-09 02:50:00|10921.3|10920.3|10919.6|10918.6|10921.9|10921|10919.2|10918.2|315
1615258500000|2021-03-09 02:55:00|10919.7|10918.7|10920.6|10919.6|10920.9|10919.9|10919.1|10918.2|317
1615258800000|2021-03-09 03:00:00|10920.7|10919.7|10919.3|10918.3|10922.5|10921.5|10919.2|10918.2|344
1615259100000|2021-03-09 03:05:00|10919.4|10918.4|10918.8|10917.8|10919.9|10918.9|10918.1|10917.2|281
1615259400000|2021-03-09 03:10:00|10918.9|10917.9|10915.8|10914.8|10919.8|10918.8|10915.2|10914.2|330
1615259700000|2021-03-09 03:15:00|10915.9|10914.9|10916.1|10915.1|10917.3|10916.5|10915.8|10914.8|344
1615260000000|2021-03-09 03:20:00|10916.2|10915.2|10916.4|10915.4|10917.4|10916.5|10916|10915.1|325
1615260300000|2021-03-09 03:25:00|10916.3|10915.3|10920.3|10919.3|10920.7|10919.7|10916.3|10915.3|313
1615260600000|2021-03-09 03:30:00|10920.2|10919.2|10917.3|10916.3|10920.2|10919.2|10916.7|10915.7|244
1615260900000|2021-03-09 03:35:00|10917.4|10916.4|10915.5|10914.5|10917.7|10916.7|10915|10914|292
1615261200000|2021-03-09 03:40:00|10915.4|10914.4|10912.8|10911.8|10915.7|10914.7|10912.4|10911.4|284
1615261500000|2021-03-09 03:45:00|10912.9|10912.2|10913.3|10912.3|10913.8|10912.8|10911.8|10910.8|251
1615261800000|2021-03-09 03:50:00|10913.2|10912.2|10910.1|10909.1|10913.2|10912.2|10909.3|10908.5|311
1615262100000|2021-03-09 03:55:00|10910.2|10909.2|10911|10910|10911.4|10910.4|10908.9|10907.9|319
1615262400000|2021-03-09 04:00:00|10911.1|10910.1|10911.5|10910.5|10911.6|10910.6|10910.5|10909.6|250
1615262700000|2021-03-09 04:05:00|10911.4|10910.4|10913.5|10912.5|10913.6|10912.7|10911.2|10910.2|175
1615263000000|2021-03-09 04:10:00|10913.4|10912.4|10913.3|10912.3|10914.2|10913.2|10912.7|10911.8|210
1615263300000|2021-03-09 04:15:00|10913.1|10912.1|10915|10914|10915.2|10914.2|10912.2|10911.2|225
1615263600000|2021-03-09 04:20:00|10914.7|10913.7|10914.6|10913.6|10915|10914|10912.4|10911.4|286
1615263900000|2021-03-09 04:25:00|10914.5|10913.5|10914.5|10913.5|10915.4|10914.4|10913.4|10912.4|213
1615264200000|2021-03-09 04:30:00|10914.6|10913.6|10916.3|10915.3|10916.4|10915.4|10914.5|10913.5|220
1615264500000|2021-03-09 04:35:00|10916.2|10915.2|10917.6|10916.6|10917.7|10916.7|10915.5|10914.5|187
1615264800000|2021-03-09 04:40:00|10918|10916.9|10918|10917|10918.7|10917.7|10917.1|10916.1|262
1615265100000|2021-03-09 04:45:00|10918.1|10917.1|10918.7|10917.7|10918.7|10917.9|10917.1|10916.2|224
1615265400000|2021-03-09 04:50:00|10918.8|10917.8|10917.5|10916.5|10918.8|10917.9|10917.4|10916.4|188
1615265700000|2021-03-09 04:55:00|10917.4|10916.4|10919.6|10918.6|10919.7|10918.7|10917|10916.1|299
1615266000000|2021-03-09 05:00:00|10919.2|10918.2|10919|10918|10920.3|10919.3|10918.3|10917.3|261
1615266300000|2021-03-09 05:05:00|10919.1|10918.1|10919.7|10918.7|10920.1|10919.1|10918.7|10917.7|197
1615266600000|2021-03-09 05:10:00|10919.8|10918.8|10920.7|10919.7|10921.2|10920.2|10919.4|10918.4|174
1615266900000|2021-03-09 05:15:00|10920.6|10919.6|10919.2|10918.2|10920.7|10919.7|10918.9|10917.9|180
1615267200000|2021-03-09 05:20:00|10919.1|10918.1|10919.9|10918.9|10920.5|10919.5|10918.9|10918|180
1615267500000|2021-03-09 05:25:00|10919.8|10918.8|10920.3|10919.3|10920.8|10919.8|10919.1|10918.2|156
1615267800000|2021-03-09 05:30:00|10920.4|10919.4|10918|10917.3|10921.1|10920.1|10918|10917.3|234
1615268100000|2021-03-09 05:35:00|10918.1|10917.4|10916.2|10915.2|10918.1|10917.4|10916.1|10915.1|218
1615268400000|2021-03-09 05:40:00|10916.3|10915.3|10918|10917|10919|10918|10916.2|10915.2|278
1615268700000|2021-03-09 05:45:00|10918.1|10917.1|10918.3|10917.3|10919.2|10918.2|10917.8|10916.8|197
1615269000000|2021-03-09 05:50:00|10918.4|10917.4|10919.2|10918.2|10919.9|10918.9|10917.8|10917|208
1615269300000|2021-03-09 05:55:00|10919.3|10918.3|10918.8|10917.8|10919.4|10918.5|10917.6|10916.6|278
1615269600000|2021-03-09 06:00:00|10918.7|10917.7|10920.5|10919.5|10923.5|10922.5|10918.5|10917.5|381
1615269900000|2021-03-09 06:05:00|10920.4|10919.4|10919.5|10918.5|10921|10920.2|10918|10917|253
1615270200000|2021-03-09 06:10:00|10919.4|10918.4|10916.6|10915.6|10919.4|10918.4|10916.1|10915.2|274
1615270500000|2021-03-09 06:15:00|10916.5|10915.5|10915.2|10914.5|10918.8|10917.9|10915|10914|281
1615270800000|2021-03-09 06:20:00|10915.3|10914.6|10912.1|10911.1|10915.7|10914.8|10912|10911|248
1615271100000|2021-03-09 06:25:00|10912.2|10911.2|10912.8|10911.8|10913|10912|10911.4|10910.4|193
1615271400000|2021-03-09 06:30:00|10912.9|10911.9|10916.4|10915.4|10916.4|10915.4|10912.3|10911.3|306
1615271700000|2021-03-09 06:35:00|10916.6|10915.6|10914.7|10913.7|10916.6|10915.6|10914|10913|169
1615272000000|2021-03-09 06:40:00|10914.6|10913.6|10915.3|10914.3|10916.2|10915.3|10914.3|10913.3|198
1615272300000|2021-03-09 06:45:00|10915.2|10914.2|10914.2|10913.2|10915.7|10914.8|10910.9|10909.9|360
1615272600000|2021-03-09 06:50:00|10914.1|10913.1|10915.7|10914.7|10916.3|10915.5|10914.1|10913.1|346
1615272900000|2021-03-09 06:55:00|10915.8|10914.8|10914.4|10913.4|10916|10915.2|10914.4|10913.4|285
1615273200000|2021-03-09 07:00:00|10914.5|10913.5|10915.6|10914.6|10918.4|10917.4|10914.5|10913.5|518
1615273500000|2021-03-09 07:05:00|10915.7|10914.7|10918|10917|10918.2|10917.3|10913.1|10912.2|455
1615273800000|2021-03-09 07:10:00|10917.9|10917.2|10913.2|10912.2|10918.1|10917.3|10912.3|10911.3|441
1615274100000|2021-03-09 07:15:00|10913.1|10912.1|10907.2|10906.2|10913.1|10912.1|10907.2|10906.2|476
1615274400000|2021-03-09 07:20:00|10907.3|10906.3|10902.3|10901.3|10907.3|10906.3|10898.8|10897.8|730
1615274700000|2021-03-09 07:25:00|10902.2|10901.2|10903.2|10902.2|10907.2|10906.2|10902.1|10901.1|532
1615275000000|2021-03-09 07:30:00|10903.4|10902.4|10891.6|10890.6|10903.6|10902.6|10887.3|10886.3|812
1615275300000|2021-03-09 07:35:00|10891.7|10890.7|10887.3|10886.3|10893.4|10892.4|10884.5|10883.5|616
1615275600000|2021-03-09 07:40:00|10887.2|10886.2|10885.8|10884.8|10891.4|10890.4|10884.6|10883.6|537
1615275900000|2021-03-09 07:45:00|10885.9|10884.9|10880.6|10879.6|10888.6|10887.6|10880.2|10879.2|568
1615276200000|2021-03-09 07:50:00|10880.7|10879.7|10879.7|10878.7|10882.1|10881.1|10875.1|10874.1|707
1615276500000|2021-03-09 07:55:00|10879.5|10878.5|10881.2|10880.2|10883.9|10882.9|10875.5|10874.6|610
1615276800000|2021-03-09 08:00:00|10881.1|10880.1|10887.7|10886.7|10888.5|10887.7|10879.6|10878.7|726
1615277100000|2021-03-09 08:05:00|10887.9|10886.9|10890.7|10889.7|10890.7|10889.7|10886.8|10885.8|688
1615277400000|2021-03-09 08:10:00|10890.6|10889.6|10891.8|10891.1|10892.9|10892|10889|10888.3|588
1615277700000|2021-03-09 08:15:00|10891.9|10890.9|10891.9|10890.9|10894.4|10893.5|10888.8|10887.8|528
1615278000000|2021-03-09 08:20:00|10892|10891|10892.6|10891.6|10896.1|10895.2|10891|10890.1|584
1615278300000|2021-03-09 08:25:00|10892.5|10891.5|10887|10886|10892.7|10891.7|10885.9|10884.9|515
1615278600000|2021-03-09 08:30:00|10887.1|10886.1|10878.2|10877.2|10888.3|10887.3|10877.4|10876.6|602
1615278900000|2021-03-09 08:35:00|10878.3|10877.3|10870.4|10869.4|10878.9|10877.9|10866.9|10865.9|738
1615279200000|2021-03-09 08:40:00|10870.3|10869.3|10872.2|10871.2|10874.5|10873.6|10868.5|10867.5|624
1615279500000|2021-03-09 08:45:00|10872.3|10871.3|10867.9|10866.9|10875|10874.2|10866.3|10865.4|556
1615279800000|2021-03-09 08:50:00|10868|10867|10864.7|10863.7|10869.7|10868.7|10861.6|10860.7|612
1615280100000|2021-03-09 08:55:00|10864.5|10863.5|10859.2|10858.2|10864.9|10863.9|10856.6|10855.6|689
1615280400000|2021-03-09 09:00:00|10859.3|10858.3|10858.4|10857.4|10862.2|10861.4|10857.7|10856.7|605
1615280700000|2021-03-09 09:05:00|10858.5|10857.5|10863.4|10862.7|10864.7|10863.7|10858.4|10857.4|485
1615281000000|2021-03-09 09:10:00|10863.6|10862.6|10863.2|10862.2|10865.4|10864.4|10862.2|10861.4|458
1615281300000|2021-03-09 09:15:00|10863.3|10862.3|10867.8|10867.1|10869.3|10868.3|10862.8|10861.8|511
1615281600000|2021-03-09 09:20:00|10867.6|10866.9|10870.9|10869.9|10871.5|10870.5|10866.5|10865.6|519
1615281900000|2021-03-09 09:25:00|10870.8|10869.8|10871.1|10870.1|10871.9|10870.9|10868.1|10867.2|431
1615282200000|2021-03-09 09:30:00|10871|10870|10867|10866|10872.9|10871.9|10864.4|10863.4|560
1615282500000|2021-03-09 09:35:00|10867.1|10866.1|10868.7|10867.7|10869.7|10868.8|10865.8|10864.8|448
1615282800000|2021-03-09 09:40:00|10868.6|10867.6|10868.7|10867.7|10868.9|10868|10864.1|10863.1|482
1615283100000|2021-03-09 09:45:00|10868.8|10867.8|10869.2|10868.2|10873|10872|10868|10867.1|426
1615283400000|2021-03-09 09:50:00|10869.1|10868.1|10865.7|10864.7|10869.3|10868.3|10865.5|10864.6|381
1615283700000|2021-03-09 09:55:00|10865.8|10864.8|10867.8|10866.8|10868.6|10867.6|10865.3|10864.5|399
1615284000000|2021-03-09 10:00:00|10867.9|10866.9|10869.2|10868.5|10870|10869.1|10867.8|10866.9|369
1615284300000|2021-03-09 10:05:00|10869.4|10868.4|10869.7|10868.7|10870.4|10869.5|10868.3|10867.4|287
1615284600000|2021-03-09 10:10:00|10869.3|10868.6|10873.4|10872.7|10873.9|10872.9|10867.8|10866.9|307
1615284900000|2021-03-09 10:15:00|10873.7|10872.6|10877.7|10877|10878.8|10877.9|10873.3|10872.3|542
1615285200000|2021-03-09 10:20:00|10877.6|10876.9|10877.1|10876.1|10877.8|10876.9|10873.5|10872.5|413
1615285500000|2021-03-09 10:25:00|10877|10876.3|10880.5|10879.5|10880.7|10880|10876.8|10876|472
1615285800000|2021-03-09 10:30:00|10880.6|10879.6|10879.2|10878.2|10884.2|10883.2|10879|10878|432
1615286100000|2021-03-09 10:35:00|10879.1|10878.1|10875.3|10874.6|10880.1|10879.1|10874.8|10873.9|467
1615286400000|2021-03-09 10:40:00|10875.4|10874.7|10879.2|10878.2|10880.1|10879.4|10875.3|10874.6|341
1615286700000|2021-03-09 10:45:00|10879.3|10878.3|10877.2|10876.2|10879.7|10878.7|10873.7|10872.7|495
1615287000000|2021-03-09 10:50:00|10877.3|10876.3|10871.5|10870.5|10877.3|10876.3|10871|10870.2|434
1615287300000|2021-03-09 10:55:00|10871.6|10870.6|10872.8|10871.8|10875.5|10874.6|10871.1|10870.2|410
1615287600000|2021-03-09 11:00:00|10872.9|10871.9|10873|10872|10875.7|10874.9|10871.6|10870.8|406
1615287900000|2021-03-09 11:05:00|10873.1|10872.1|10871.8|10871.1|10873.8|10872.8|10871.3|10870.4|336
1615288200000|2021-03-09 11:10:00|10871.9|10871.2|10871.3|10870.3|10872.2|10871.4|10866.6|10865.6|461
1615288500000|2021-03-09 11:15:00|10871.6|10870.6|10870.1|10869.1|10875.1|10874.3|10870|10869|552
1615288800000|2021-03-09 11:20:00|10870.2|10869.2|10865.9|10864.9|10872.4|10871.6|10865.6|10864.8|555
1615289100000|2021-03-09 11:25:00|10866.1|10865.1|10864.7|10863.7|10867.9|10866.9|10864.5|10863.6|483
1615289400000|2021-03-09 11:30:00|10864.8|10863.8|10868.1|10867.1|10868.3|10867.3|10864.1|10863.1|416
1615289700000|2021-03-09 11:35:00|10867.9|10866.9|10871.6|10870.6|10871.8|10870.8|10867.2|10866.4|289
1615290000000|2021-03-09 11:40:00|10871.7|10870.7|10873.5|10872.8|10874.4|10873.6|10871.2|10870.5|282
1615290300000|2021-03-09 11:45:00|10873.6|10872.9|10874.6|10873.6|10874.8|10873.8|10871.6|10870.9|437
1615290600000|2021-03-09 11:50:00|10874.5|10873.5|10875.8|10875.1|10876.6|10875.6|10873.8|10872.9|420
1615290900000|2021-03-09 11:55:00|10876|10875|10878.2|10877.2|10878.9|10877.9|10875.8|10875|415
1615291200000|2021-03-09 12:00:00|10878.3|10877.3|10880|10879|10880.1|10879.1|10878.1|10877.3|300
1615291500000|2021-03-09 12:05:00|10879.9|10878.9|10880.9|10879.9|10881.7|10880.9|10878.1|10877.1|385
1615291800000|2021-03-09 12:10:00|10880.8|10879.8|10882.6|10881.6|10883.4|10882.4|10880.8|10879.8|364
1615292100000|2021-03-09 12:15:00|10882.7|10881.7|10878.3|10877.3|10884.1|10883.3|10876|10875|489
1615292400000|2021-03-09 12:20:00|10878.4|10877.4|10879|10878.3|10882.6|10881.7|10878.4|10877.4|475
1615292700000|2021-03-09 12:25:00|10878.8|10878|10876.5|10875.5|10879.3|10878.5|10874.9|10873.9|471
1615293000000|2021-03-09 12:30:00|10876.4|10875.4|10879.3|10878.3|10880|10879.2|10876.4|10875.4|371
1615293300000|2021-03-09 12:35:00|10879.4|10878.4|10877.1|10876.1|10881|10880|10876.7|10875.7|338
1615293600000|2021-03-09 12:40:00|10877.2|10876.2|10880.2|10879.2|10881|10880.3|10877.1|10876.1|308
1615293900000|2021-03-09 12:45:00|10880.3|10879.3|10887.2|10886.2|10887.4|10886.4|10879.9|10879|362
1615294200000|2021-03-09 12:50:00|10887.1|10886.1|10884.2|10883.5|10887.1|10886.1|10883.9|10882.9|358
1615294500000|2021-03-09 12:55:00|10884.4|10883.4|10886.9|10885.9|10887.4|10886.5|10884.1|10883.1|426
1615294800000|2021-03-09 13:00:00|10886.7|10885.7|10885.4|10884.4|10887|10886|10884|10883.1|497
1615295100000|2021-03-09 13:05:00|10885.3|10884.3|10886.3|10885.3|10886.7|10885.8|10883.5|10882.6|452
1615295400000|2021-03-09 13:10:00|10886.2|10885.2|10888.4|10887.4|10890.6|10889.8|10885.9|10885|460
1615295700000|2021-03-09 13:15:00|10888.3|10887.3|10895|10894|10895.6|10894.6|10887.1|10886.1|568
1615296000000|2021-03-09 13:20:00|10894.9|10893.9|10895.2|10894.2|10896.8|10895.8|10891.5|10890.5|609
1615296300000|2021-03-09 13:25:00|10895.3|10894.3|10894.3|10893.6|10897.6|10896.8|10893.5|10892.6|488
1615296600000|2021-03-09 13:30:00|10894.4|10893.4|10893|10892|10895.1|10894.3|10891.7|10890.7|597
1615296900000|2021-03-09 13:35:00|10893.1|10892.1|10890.9|10889.9|10895.2|10894.2|10888.1|10887.1|571
1615297200000|2021-03-09 13:40:00|10890.7|10889.7|10890.6|10889.6|10893.5|10892.5|10890.4|10889.5|452
1615297500000|2021-03-09 13:45:00|10890.7|10889.7|10889.3|10888.3|10891.3|10890.3|10887.2|10886.2|550
1615297800000|2021-03-09 13:50:00|10889.2|10888.2|10886.4|10885.4|10889.9|10888.9|10886.3|10885.3|456
1615298100000|2021-03-09 13:55:00|10886.3|10885.3|10888.2|10887.2|10888.7|10887.8|10884.8|10883.9|519
1615298400000|2021-03-09 14:00:00|10888.3|10887.3|10885.6|10884.6|10888.8|10887.8|10885.2|10884.4|506
1615298700000|2021-03-09 14:05:00|10885.7|10885|10879.7|10878.7|10885.9|10885|10879.2|10878.2|501
1615299000000|2021-03-09 14:10:00|10879.8|10878.8|10878.8|10877.8|10880.6|10879.7|10877.9|10876.9|478
1615299300000|2021-03-09 14:15:00|10878.9|10877.9|10879.8|10879.1|10880.6|10879.6|10875.2|10874.3|560
1615299600000|2021-03-09 14:20:00|10879.9|10878.9|10877.1|10876.1|10880.6|10879.6|10877|10876.1|377
1615299900000|2021-03-09 14:25:00|10877|10876|10868|10867|10878.5|10877.5|10866.6|10865.7|506
1615300200000|2021-03-09 14:30:00|10868.1|10867.1|10870|10869|10872.8|10871.8|10865.4|10864.4|517
1615300500000|2021-03-09 14:35:00|10869.8|10868.8|10869.5|10868.5|10871.1|10870.1|10865.1|10864.1|521
1615300800000|2021-03-09 14:40:00|10869.6|10868.6|10875|10874|10875.9|10874.9|10869.4|10868.4|522
1615301100000|2021-03-09 14:45:00|10875.1|10874.3|10872.8|10871.8|10876.1|10875.1|10871.4|10870.4|541
1615301400000|2021-03-09 14:50:00|10872.7|10871.7|10867.4|10866.4|10872.8|10871.8|10863.4|10862.5|577
1615301700000|2021-03-09 14:55:00|10867.3|10866.3|10866.6|10865.6|10870.9|10869.9|10864.8|10863.8|556
1615302000000|2021-03-09 15:00:00|10866.7|10865.7|10864.6|10863.6|10867.6|10866.6|10861.9|10860.9|813
1615302300000|2021-03-09 15:05:00|10864.7|10863.7|10866.7|10865.7|10868.7|10867.7|10862.5|10861.5|731
1615302600000|2021-03-09 15:10:00|10866.8|10865.8|10864.7|10863.7|10868.4|10867.5|10864.2|10863.4|606
1615302900000|2021-03-09 15:15:00|10864.8|10863.8|10863.4|10862.4|10867.7|10866.7|10860.8|10859.8|548
1615303200000|2021-03-09 15:20:00|10863.5|10862.5|10869.7|10868.7|10871.2|10870.4|10862.2|10861.2|594
1615303500000|2021-03-09 15:25:00|10869.3|10868.3|10873.7|10872.7|10873.7|10872.7|10867.6|10866.6|484
1615303800000|2021-03-09 15:30:00|10873.5|10872.5|10872.3|10871.3|10877.3|10876.4|10872|10871|618
1615304100000|2021-03-09 15:35:00|10872.5|10871.8|10875.4|10874.4|10876.7|10875.7|10871.5|10870.5|539
1615304400000|2021-03-09 15:40:00|10875.5|10874.5|10874.8|10873.8|10877.8|10876.8|10874.1|10873.2|599
1615304700000|2021-03-09 15:45:00|10874.7|10873.7|10882.6|10881.6|10882.9|10881.9|10874.7|10873.7|631
1615305000000|2021-03-09 15:50:00|10882.7|10881.7|10882.5|10881.5|10884.6|10883.6|10880.6|10879.7|690
1615305300000|2021-03-09 15:55:00|10882.4|10881.7|10878.5|10877.5|10883.8|10883|10877|10876|725
1615305600000|2021-03-09 16:00:00|10878.4|10877.4|10875.9|10874.9|10881.1|10880.2|10875.8|10874.8|641
1615305900000|2021-03-09 16:05:00|10875.8|10875.1|10870.3|10869.6|10875.9|10875.2|10868.7|10867.9|535
1615306200000|2021-03-09 16:10:00|10870.2|10869.5|10869.6|10868.6|10870.6|10869.7|10865.5|10864.5|494
1615306500000|2021-03-09 16:15:00|10869.5|10868.5|10865.7|10865|10870.3|10869.3|10865.3|10864.3|443
1615306800000|2021-03-09 16:20:00|10865.9|10864.9|10864.6|10863.9|10866.4|10865.4|10864.2|10863.4|344
1615307100000|2021-03-09 16:25:00|10864.9|10863.8|10859.8|10858.8|10864.9|10863.8|10855.4|10854.4|595
1615307400000|2021-03-09 16:30:00|10859.9|10858.9|10864.8|10864.1|10865.2|10864.4|10859.8|10858.8|552
1615307700000|2021-03-09 16:35:00|10865|10864|10864.8|10863.8|10865.7|10864.8|10862.4|10861.4|475
1615308000000|2021-03-09 16:40:00|10864.7|10863.7|10859.7|10858.7|10865.2|10864.4|10859|10858|488
1615308300000|2021-03-09 16:45:00|10859.6|10858.6|10864.6|10863.6|10864.9|10863.9|10858.2|10857.2|420
1615308600000|2021-03-09 16:50:00|10864.5|10863.5|10863|10862|10864.6|10863.6|10861|10860.1|332
1615308900000|2021-03-09 16:55:00|10863.1|10862.1|10865.6|10864.6|10866|10865|10861.3|10860.5|380
1615309200000|2021-03-09 17:00:00|10865.7|10864.7|10860.8|10859.8|10865.8|10864.8|10860.2|10859.2|437
1615309500000|2021-03-09 17:05:00|10860.7|10859.7|10861.1|10860.1|10862.2|10861.3|10859.1|10858.1|384
1615309800000|2021-03-09 17:10:00|10860.8|10859.8|10857.9|10856.9|10860.8|10859.8|10857.9|10856.9|293
1615310100000|2021-03-09 17:15:00|10857.8|10856.8|10856.3|10855.3|10857.9|10856.9|10854.1|10853.1|321
1615310400000|2021-03-09 17:20:00|10856.4|10855.4|10858|10857.3|10859.4|10858.4|10856.3|10855.3|339
1615310700000|2021-03-09 17:25:00|10858.1|10857.1|10857.8|10856.8|10859.1|10858.1|10857.3|10856.3|324
1615311000000|2021-03-09 17:30:00|10857.7|10856.7|10855.4|10854.4|10857.8|10856.8|10854.9|10853.9|271
1615311300000|2021-03-09 17:35:00|10855.3|10854.3|10855.9|10854.9|10856.8|10855.8|10854.6|10853.6|268
1615311600000|2021-03-09 17:40:00|10855.6|10854.6|10851.1|10850.1|10855.9|10854.9|10850.8|10850.1|375
1615311900000|2021-03-09 17:45:00|10851.2|10850.2|10850.6|10849.6|10852.4|10851.4|10850.3|10849.3|255
1615312200000|2021-03-09 17:50:00|10850.7|10849.7|10852.5|10851.5|10853.8|10852.8|10849.9|10848.9|364
1615312500000|2021-03-09 17:55:00|10852.6|10851.6|10853.2|10852.2|10853.8|10852.9|10852.1|10851.1|246
1615312800000|2021-03-09 18:00:00|10853.3|10852.3|10852.5|10851.5|10855.8|10854.8|10846.9|10845.9|679
1615313100000|2021-03-09 18:05:00|10852.4|10851.4|10853.7|10852.7|10856|10855|10851.6|10850.6|487
1615313400000|2021-03-09 18:10:00|10853.6|10852.6|10844.6|10843.6|10854.3|10853.3|10844.6|10843.6|522
1615313700000|2021-03-09 18:15:00|10844.7|10843.7|10845.8|10844.8|10847.8|10846.8|10843.6|10842.6|519
1615314000000|2021-03-09 18:20:00|10845.7|10844.7|10846.3|10845.3|10846.8|10845.8|10844.5|10843.5|395
1615314300000|2021-03-09 18:25:00|10846.4|10845.4|10846.1|10845.4|10847.3|10846.4|10844.9|10843.9|355
1615314600000|2021-03-09 18:30:00|10846.2|10845.5|10846.7|10845.7|10847.8|10846.8|10845.2|10844.2|326
1615314900000|2021-03-09 18:35:00|10846.6|10845.6|10844.2|10843.2|10847.4|10846.4|10843.7|10842.7|287
1615315200000|2021-03-09 18:40:00|10844.1|10843.1|10844.9|10843.9|10846.6|10845.6|10843.6|10842.6|238
1615315500000|2021-03-09 18:45:00|10844.8|10843.8|10845.8|10844.8|10847.1|10846.1|10844.6|10843.6|258
1615315800000|2021-03-09 18:50:00|10845.5|10844.5|10847|10846|10847.8|10846.8|10844.9|10843.9|225
1615316100000|2021-03-09 18:55:00|10846.9|10845.9|10846.3|10845.3|10848.3|10847.4|10845.6|10844.6|313
1615316400000|2021-03-09 19:00:00|10846.7|10845.7|10845.5|10844.5|10847.2|10846.2|10844.9|10843.9|264
1615316700000|2021-03-09 19:05:00|10845.2|10844.2|10843.1|10842.1|10845.3|10844.3|10843|10842.1|353
1615317000000|2021-03-09 19:10:00|10843.2|10842.2|10843.4|10842.4|10843.7|10842.8|10842.1|10841.1|245
1615317300000|2021-03-09 19:15:00|10843.7|10842.7|10845.6|10844.6|10845.7|10844.8|10843.7|10842.7|237
1615317600000|2021-03-09 19:20:00|10845.5|10844.5|10847.1|10846.4|10847.8|10846.8|10845|10844|196
1615317900000|2021-03-09 19:25:00|10847.3|10846.6|10848.9|10847.9|10850|10849.2|10847.3|10846.3|239
1615318200000|2021-03-09 19:30:00|10848.8|10847.8|10847.1|10846.1|10848.8|10847.8|10846.2|10845.2|245
1615318500000|2021-03-09 19:35:00|10847.2|10846.2|10847.4|10846.4|10848.1|10847.2|10846.3|10845.4|213
1615318800000|2021-03-09 19:40:00|10847.2|10846.5|10846.7|10845.7|10848.2|10847.3|10846.6|10845.6|226
1615319100000|2021-03-09 19:45:00|10846.4|10845.4|10846.8|10846.1|10848.7|10847.7|10846.4|10845.4|224
1615319400000|2021-03-09 19:50:00|10846.9|10845.9|10845.8|10844.8|10847.1|10846.2|10845.3|10844.5|164
1615319700000|2021-03-09 19:55:00|10845.7|10844.7|10847.7|10846.7|10847.8|10846.8|10845.3|10844.5|285
1615320000000|2021-03-09 20:00:00|10847.6|10846.6|10844.8|10843.8|10847.6|10846.6|10844.6|10843.6|291
1615320300000|2021-03-09 20:05:00|10844.7|10843.7|10846.3|10845.3|10846.4|10845.4|10844.4|10843.5|158
1615320600000|2021-03-09 20:10:00|10846.2|10845.2|10847.6|10846.6|10847.9|10846.9|10845.5|10844.5|178
1615320900000|2021-03-09 20:15:00|10847.7|10846.7|10847|10846|10848.3|10847.4|10846|10845|183
1615321200000|2021-03-09 20:20:00|10847.1|10846.1|10849|10848|10849|10848.1|10846.9|10845.9|175
1615321500000|2021-03-09 20:25:00|10848.9|10847.9|10848.9|10847.9|10849.8|10848.8|10848.7|10847.8|95
1615321800000|2021-03-09 20:30:00|10849|10848|10848.2|10847.2|10849.5|10848.5|10847.6|10846.7|218
1615322100000|2021-03-09 20:35:00|10848.4|10847.4|10848.7|10847.7|10849.5|10848.5|10848.2|10847.3|196
1615322400000|2021-03-09 20:40:00|10848.8|10847.8|10848.5|10847.5|10849.7|10848.7|10848.5|10847.5|161
1615322700000|2021-03-09 20:45:00|10848.4|10847.4|10850|10849|10850.1|10849.1|10848.4|10847.4|179
1615323000000|2021-03-09 20:50:00|10850.1|10849.1|10850.4|10849.4|10852.3|10851.3|10849.8|10848.8|237
1615323300000|2021-03-09 20:55:00|10850.5|10849.5|10850.6|10849.6|10851.1|10850.1|10849.7|10848.7|213
1615323600000|2021-03-09 21:00:00|10850.7|10849.7|10851.9|10850.9|10852.9|10851.9|10850.4|10849.4|197
1615323900000|2021-03-09 21:05:00|10852|10851|10851.5|10850.5|10852|10851|10850.6|10849.6|252
1615324200000|2021-03-09 21:10:00|10851.6|10850.6|10852.2|10851.2|10852.3|10851.3|10851|10850.1|147
1615324500000|2021-03-09 21:15:00|10852.1|10851.1|10851.4|10850.4|10852.3|10851.3|10850.3|10849.3|112
1615324800000|2021-03-09 21:20:00|10851.3|10850.3|10851.7|10850.7|10852|10851|10851.2|10850.2|74
1615325100000|2021-03-09 21:25:00|10851.8|10850.8|10851.6|10850.6|10852.6|10851.6|10851.6|10850.6|131
1615325400000|2021-03-09 21:30:00|10851.7|10850.7|10852.9|10851.9|10853|10852|10851.3|10850.3|111
1615325700000|2021-03-09 21:35:00|10853|10852|10852.6|10851.6|10853.4|10852.5|10852.3|10851.5|137
1615326000000|2021-03-09 21:40:00|10852.5|10851.5|10852.5|10851.5|10852.7|10851.8|10852.2|10851.3|131
1615326300000|2021-03-09 21:45:00|10852.6|10851.6|10850.4|10849.4|10852.9|10851.9|10850|10849|235
1615326600000|2021-03-09 21:50:00|10850.5|10849.5|10850.3|10849.3|10850.7|10849.7|10850|10849|196
1615326900000|2021-03-09 21:55:00|10850.4|10849.4|10850.2|10848.2|10850.6|10849.5|10849.6|10848.2|168
1615327200000|2021-03-09 22:00:00|10850.4|10847.1|10849.9|10846.6|10850.5|10847.3|10849.5|10846.6|40
1615327500000|2021-03-09 22:05:00|10849.5|10847.4|10850.7|10846.4|10851|10847.9|10849.4|10846.1|1485
1615327800000|2021-03-09 22:10:00|10850.8|10846.5|10853.9|10849.7|10854.2|10850|10850.1|10846.3|1149
1615328100000|2021-03-09 22:15:00|10854|10849.5|10853.3|10847.4|10854.1|10849.9|10851.4|10847.4|740
1615328400000|2021-03-09 22:20:00|10853.2|10847.3|10853.1|10847.7|10853.7|10849.8|10852.2|10847|1503
1615328700000|2021-03-09 22:25:00|10853.2|10847.8|10853.6|10849.1|10855.3|10850.4|10851.6|10847.5|1297
1615329000000|2021-03-09 22:30:00|10853.5|10849.3|10852.8|10848|10854.6|10849.3|10852.1|10847.6|885
1615329300000|2021-03-09 22:35:00|10853.4|10847.8|10853.9|10848.9|10854.3|10849.4|10851.9|10847.7|728
1615329600000|2021-03-09 22:40:00|10853.8|10849|10853.5|10851.3|10854.3|10851.5|10852.9|10848.6|558
1615329900000|2021-03-09 22:45:00|10853.6|10851.2|10853.1|10851.1|10853.6|10852.1|10852.5|10850.6|202
1615330200000|2021-03-09 22:50:00|10853.2|10851|10852.8|10851.2|10853.4|10851.7|10852.7|10850.8|107
1615330500000|2021-03-09 22:55:00|10852.9|10850.9|10853.3|10851.1|10853.4|10852|10852.6|10850.9|294
1615330800000|2021-03-09 23:00:00|10853|10851|10854.4|10853.4|10855.1|10853.9|10852.2|10850.6|636
1615331100000|2021-03-09 23:05:00|10854.3|10853.3|10856.6|10855.6|10856.7|10855.7|10854.3|10853.3|374
1615331400000|2021-03-09 23:10:00|10856.7|10855.7|10860.8|10859.8|10860.9|10859.9|10856.5|10855.5|329
1615331700000|2021-03-09 23:15:00|10860.7|10859.7|10860.9|10859.9|10862.1|10861.1|10859.4|10858.4|200
1615332000000|2021-03-09 23:20:00|10861|10860|10865.5|10864.5|10867.5|10866.5|10861|10860|299
1615332300000|2021-03-09 23:25:00|10865.4|10864.4|10867.2|10866.2|10869.8|10868.8|10865.4|10864.4|346
1615332600000|2021-03-09 23:30:00|10867.1|10866.1|10864.9|10863.9|10867.1|10866.1|10863.9|10862.9|351
1615332900000|2021-03-09 23:35:00|10865|10864|10864.7|10863.7|10866.8|10865.8|10863.8|10862.8|304
1615333200000|2021-03-09 23:40:00|10864.8|10863.8|10862.7|10861.7|10867.3|10866.3|10862.6|10861.6|360
1615333500000|2021-03-09 23:45:00|10862.6|10861.6|10859.4|10858.4|10862.6|10861.6|10859|10858|281
1615333800000|2021-03-09 23:50:00|10859.5|10858.5|10860.3|10859.3|10860.5|10859.5|10858|10857|260
1615334100000|2021-03-09 23:55:00|10860.4|10859.4|10858.2|10857.2|10861|10860|10857.3|10856.3|185
1615334400000|2021-03-10 00:00:00|10858.3|10857.3|10856.7|10855.7|10858.9|10857.9|10852.3|10851.3|493
1615334700000|2021-03-10 00:05:00|10856.9|10855.9|10857.4|10856.4|10859.3|10858.3|10856.9|10855.9|262
1615335000000|2021-03-10 00:10:00|10857.3|10856.3|10860|10859|10860.7|10859.7|10855.6|10854.6|331
1615335300000|2021-03-10 00:15:00|10859.9|10858.9|10860.9|10859.9|10863.1|10862.1|10859.7|10858.7|351
1615335600000|2021-03-10 00:20:00|10861|10860|10865.3|10864.3|10865.4|10864.6|10860.5|10859.6|293
1615335900000|2021-03-10 00:25:00|10865.2|10864.2|10863.5|10862.5|10866.4|10865.4|10863.2|10862.2|288
1615336200000|2021-03-10 00:30:00|10863.4|10862.4|10861.2|10860.2|10865.8|10864.8|10860.1|10859.1|266
1615336500000|2021-03-10 00:35:00|10861.3|10860.3|10860|10859|10861.5|10860.7|10857.1|10856.3|345
1615336800000|2021-03-10 00:40:00|10860.3|10859.3|10860.7|10859.7|10862.1|10861.1|10859|10858|313
1615337100000|2021-03-10 00:45:00|10860.8|10859.8|10858.8|10857.8|10862.9|10862|10858.7|10857.7|339
1615337400000|2021-03-10 00:50:00|10858.7|10857.7|10854.6|10853.6|10861.8|10860.8|10853.9|10852.9|596
1615337700000|2021-03-10 00:55:00|10855.4|10854.4|10857|10856|10858.6|10857.7|10855.4|10854.4|532
1615338000000|2021-03-10 01:00:00|10856.9|10855.9|10859.2|10858.2|10859.5|10858.5|10855.5|10854.6|387
1615338300000|2021-03-10 01:05:00|10859.3|10858.3|10860.5|10859.5|10860.5|10859.5|10858.2|10857.2|322
1615338600000|2021-03-10 01:10:00|10860.4|10859.4|10861|10860|10862.7|10861.7|10859.1|10858.1|270
1615338900000|2021-03-10 01:15:00|10860.9|10859.9|10862.1|10861.1|10862.6|10861.7|10860.9|10859.9|245
1615339200000|2021-03-10 01:20:00|10862.2|10861.2|10863.4|10862.4|10864.2|10863.3|10862.2|10861.2|242
1615339500000|2021-03-10 01:25:00|10863.3|10862.3|10862.8|10861.8|10863.8|10862.8|10862.1|10861.2|197
1615339800000|2021-03-10 01:30:00|10862.7|10861.7|10865.7|10864.7|10866.1|10865.1|10862.5|10861.5|283
1615340100000|2021-03-10 01:35:00|10865.6|10864.6|10870.7|10869.7|10870.8|10869.8|10865.6|10864.6|406
1615340400000|2021-03-10 01:40:00|10870.8|10869.8|10871|10870|10873.2|10872.2|10869.8|10868.8|418
1615340700000|2021-03-10 01:45:00|10870.9|10869.9|10873.1|10872.1|10873.1|10872.1|10870.5|10869.5|224
1615341000000|2021-03-10 01:50:00|10873|10872|10874.2|10873.2|10875.1|10874.2|10872.4|10871.4|337
1615341300000|2021-03-10 01:55:00|10874.1|10873.1|10870.6|10869.6|10874.8|10873.8|10868.8|10867.8|412
1615341600000|2021-03-10 02:00:00|10870.5|10869.5|10873.2|10872.2|10873.5|10872.5|10868.5|10867.5|397
1615341900000|2021-03-10 02:05:00|10873.3|10872.3|10877.3|10876.3|10878|10877|10872.6|10871.7|408
1615342200000|2021-03-10 02:10:00|10877.2|10876.2|10878.2|10877.2|10878.3|10877.5|10875.5|10874.5|347
1615342500000|2021-03-10 02:15:00|10878.3|10877.3|10877.5|10876.5|10878.7|10877.7|10876.6|10875.7|215
1615342800000|2021-03-10 02:20:00|10877.4|10876.4|10875.7|10874.7|10878.6|10877.6|10875.4|10874.4|279
1615343100000|2021-03-10 02:25:00|10875.6|10874.6|10878.1|10877.1|10878.4|10877.4|10875.1|10874.1|216
1615343400000|2021-03-10 02:30:00|10877.8|10876.8|10878.5|10877.5|10880.3|10879.4|10877.5|10876.5|344
1615343700000|2021-03-10 02:35:00|10878.4|10877.4|10881.3|10880.3|10881.9|10880.9|10877.2|10876.3|345
1615344000000|2021-03-10 02:40:00|10881.6|10880.6|10881.4|10880.4|10882.8|10881.8|10880.8|10879.8|293
1615344300000|2021-03-10 02:45:00|10881.6|10880.6|10882.1|10881.1|10882.6|10881.6|10880.4|10879.5|242
1615344600000|2021-03-10 02:50:00|10882.2|10881.2|10882.7|10881.7|10884|10883|10881.6|10880.6|306
1615344900000|2021-03-10 02:55:00|10882.6|10881.6|10882.4|10881.4|10883|10882.1|10881.3|10880.3|197
1615345200000|2021-03-10 03:00:00|10882.2|10881.2|10882.3|10881.3|10883.6|10882.6|10881.7|10880.7|234
1615345500000|2021-03-10 03:05:00|10882.2|10881.2|10880.2|10879.2|10882.6|10881.6|10880|10879|251
1615345800000|2021-03-10 03:10:00|10880.3|10879.3|10880.8|10879.8|10882|10881|10878.2|10877.3|289
1615346100000|2021-03-10 03:15:00|10880.7|10879.7|10881.5|10880.8|10883.3|10882.5|10880.7|10879.7|307
1615346400000|2021-03-10 03:20:00|10881.6|10880.6|10882.1|10881.1|10882.9|10881.9|10881.2|10880.2|182
1615346700000|2021-03-10 03:25:00|10882|10881|10882.3|10881.3|10882.9|10881.9|10880.6|10879.6|188
1615347000000|2021-03-10 03:30:00|10882.2|10881.2|10880.4|10879.4|10882.3|10881.3|10879.7|10878.7|265
1615347300000|2021-03-10 03:35:00|10880.3|10879.3|10879.5|10878.5|10881.4|10880.4|10879.4|10878.4|177
1615347600000|2021-03-10 03:40:00|10879.3|10878.3|10879.6|10878.6|10879.8|10878.9|10878.5|10877.5|254
1615347900000|2021-03-10 03:45:00|10879.5|10878.5|10880.7|10879.7|10881.5|10880.6|10879.5|10878.5|235
1615348200000|2021-03-10 03:50:00|10880.8|10879.8|10880.4|10879.7|10881.7|10880.7|10880.3|10879.4|157
1615348500000|2021-03-10 03:55:00|10880.5|10879.5|10879.5|10878.8|10880.8|10880|10879|10878.1|188
1615348800000|2021-03-10 04:00:00|10879.6|10878.6|10877.5|10876.5|10879.6|10878.6|10876.4|10875.4|204
1615349100000|2021-03-10 04:05:00|10877.6|10876.6|10880.8|10879.8|10881.6|10880.6|10877.4|10876.4|260
1615349400000|2021-03-10 04:10:00|10880.9|10879.9|10879.5|10878.8|10881.6|10880.6|10879.2|10878.4|329
1615349700000|2021-03-10 04:15:00|10879.4|10878.7|10880.6|10879.6|10880.6|10879.6|10878.6|10877.6|187
1615350000000|2021-03-10 04:20:00|10880.5|10879.5|10881.2|10880.2|10882.3|10881.3|10880.4|10879.5|159
1615350300000|2021-03-10 04:25:00|10881.3|10880.3|10883.5|10882.5|10883.8|10882.9|10880.9|10879.9|206
1615350600000|2021-03-10 04:30:00|10883.2|10882.3|10884.8|10883.8|10884.8|10883.9|10882.9|10881.9|218
1615350900000|2021-03-10 04:35:00|10884.7|10883.7|10887.4|10886.4|10887.7|10886.8|10884.7|10883.7|227
1615351200000|2021-03-10 04:40:00|10887.5|10886.5|10887.2|10886.2|10888.6|10887.7|10886.9|10886|312
1615351500000|2021-03-10 04:45:00|10887.1|10886.1|10885.2|10884.2|10887.1|10886.1|10884.5|10883.5|279
1615351800000|2021-03-10 04:50:00|10885.3|10884.3|10883.9|10882.9|10885.8|10884.9|10883.7|10882.8|148
1615352100000|2021-03-10 04:55:00|10883.8|10882.8|10884.2|10883.5|10884.8|10883.8|10883.1|10882.3|173
1615352400000|2021-03-10 05:00:00|10884.4|10883.4|10884.6|10883.6|10885.9|10885|10883.2|10882.4|237
1615352700000|2021-03-10 05:05:00|10884.5|10883.5|10883.2|10882.5|10884.7|10883.7|10883.1|10882.2|161
1615353000000|2021-03-10 05:10:00|10883.1|10882.4|10885.4|10884.4|10885.5|10884.5|10882.9|10882.1|276
1615353300000|2021-03-10 05:15:00|10885.3|10884.3|10885.4|10884.4|10885.9|10884.9|10884.3|10883.5|183
1615353600000|2021-03-10 05:20:00|10885.5|10884.5|10885.6|10884.6|10886|10885|10885.2|10884.2|148
1615353900000|2021-03-10 05:25:00|10885.4|10884.4|10888.4|10887.4|10888.6|10887.6|10885.1|10884.3|200
1615354200000|2021-03-10 05:30:00|10888.3|10887.3|10888.3|10887.6|10888.8|10887.8|10886.6|10885.8|233
1615354500000|2021-03-10 05:35:00|10888.2|10887.5|10886.9|10885.9|10888.9|10887.9|10886.7|10885.7|180
1615354800000|2021-03-10 05:40:00|10887|10886|10888.2|10887.5|10888.9|10887.9|10886.3|10885.5|179
1615355100000|2021-03-10 05:45:00|10888.1|10887.4|10891.4|10890.4|10891.4|10890.4|10888.1|10887.1|252
1615355400000|2021-03-10 05:50:00|10891.5|10890.5|10890.1|10889.1|10891.8|10890.9|10888.3|10887.4|500
1615355700000|2021-03-10 05:55:00|10890.2|10889.2|10889.2|10888.2|10890.9|10890|10888.5|10887.5|328
1615356000000|2021-03-10 06:00:00|10888.7|10888|10892.1|10891.4|10892.5|10891.7|10888.5|10887.5|350
1615356300000|2021-03-10 06:05:00|10892|10891.3|10890.7|10889.7|10892.3|10891.5|10890.3|10889.3|218
1615356600000|2021-03-10 06:10:00|10890.8|10889.8|10889.8|10888.8|10892.3|10891.4|10889.6|10888.8|235
1615356900000|2021-03-10 06:15:00|10889.6|10888.9|10888.7|10887.7|10890.5|10889.5|10887.6|10886.6|264
1615357200000|2021-03-10 06:20:00|10888.6|10887.6|10886.7|10885.7|10890.3|10889.3|10886.2|10885.2|299
1615357500000|2021-03-10 06:25:00|10886.8|10885.8|10885.6|10884.6|10886.9|10885.9|10885.2|10884.2|256
1615357800000|2021-03-10 06:30:00|10885.5|10884.5|10886.8|10885.8|10887.7|10886.7|10885.1|10884.1|227
1615358100000|2021-03-10 06:35:00|10886.9|10885.9|10885|10884|10887|10886|10884.2|10883.2|214
1615358400000|2021-03-10 06:40:00|10884.9|10883.9|10880.6|10879.6|10886.2|10885.3|10880.6|10879.6|431
1615358700000|2021-03-10 06:45:00|10880.7|10879.7|10883.6|10882.6|10883.8|10882.8|10879.8|10878.8|324
1615359000000|2021-03-10 06:50:00|10883.7|10882.7|10881.6|10880.6|10883.9|10882.9|10880.1|10879.2|260
1615359300000|2021-03-10 06:55:00|10881.7|10880.7|10879.7|10878.7|10881.9|10880.9|10878.7|10877.7|264
1615359600000|2021-03-10 07:00:00|10879.8|10878.8|10881.6|10880.6|10883|10882|10879.4|10878.5|349
1615359900000|2021-03-10 07:05:00|10881.5|10880.5|10883.7|10882.7|10884.3|10883.4|10881|10880.1|321
1615360200000|2021-03-10 07:10:00|10883.8|10882.8|10886.2|10885.2|10886.9|10886|10882.6|10881.7|241
1615360500000|2021-03-10 07:15:00|10886.1|10885.1|10883.4|10882.4|10886.2|10885.2|10883.1|10882.2|293
1615360800000|2021-03-10 07:20:00|10883.5|10882.5|10881.7|10880.7|10883.5|10882.5|10880.4|10879.5|340
1615361100000|2021-03-10 07:25:00|10881.6|10880.6|10882.5|10881.5|10884.7|10883.7|10881.6|10880.6|265
1615361400000|2021-03-10 07:30:00|10882.4|10881.4|10880.9|10879.9|10882.4|10881.4|10879.1|10878.1|307
1615361700000|2021-03-10 07:35:00|10881.1|10880.1|10878.8|10877.8|10881.8|10881|10878|10877.2|262
1615362000000|2021-03-10 07:40:00|10879|10878|10881.8|10880.8|10883.4|10882.5|10878.9|10878|353
1615362300000|2021-03-10 07:45:00|10881.7|10880.7|10872.6|10871.6|10881.8|10880.8|10868.5|10867.5|515
1615362600000|2021-03-10 07:50:00|10872.5|10871.5|10873.2|10872.2|10875.4|10874.4|10872.5|10871.5|386
1615362900000|2021-03-10 07:55:00|10873.3|10872.3|10873.5|10872.5|10874.3|10873.3|10871.4|10870.6|348
1615363200000|2021-03-10 08:00:00|10873.4|10872.4|10878.8|10877.8|10879.7|10878.9|10872.7|10871.7|602
1615363500000|2021-03-10 08:05:00|10878.7|10878|10881.6|10880.6|10883.4|10882.4|10878.2|10877.2|506
1615363800000|2021-03-10 08:10:00|10881.2|10880.5|10879.4|10878.4|10881.3|10880.5|10877.6|10876.7|470
1615364100000|2021-03-10 08:15:00|10879.5|10878.5|10884.8|10884.1|10885.4|10884.7|10879.1|10878.1|397
1615364400000|2021-03-10 08:20:00|10884.7|10884|10882.2|10881.2|10884.8|10884|10881.4|10880.4|445
1615364700000|2021-03-10 08:25:00|10882|10881.3|10881|10880.3|10883.7|10882.9|10880.3|10879.6|381
1615365000000|2021-03-10 08:30:00|10881.2|10880.2|10875.8|10874.8|10881.2|10880.5|10874.8|10874|452
1615365300000|2021-03-10 08:35:00|10875.7|10874.7|10869.7|10868.7|10877.5|10876.5|10869.7|10868.7|527
1615365600000|2021-03-10 08:40:00|10869.8|10868.8|10873.8|10873.1|10874.8|10873.9|10869.8|10868.8|498
1615365900000|2021-03-10 08:45:00|10874|10873|10871.5|10870.8|10874.8|10873.8|10870.9|10870.2|412
1615366200000|2021-03-10 08:50:00|10871.4|10870.7|10868.3|10867.6|10871.8|10871|10865.7|10864.8|498
1615366500000|2021-03-10 08:55:00|10868.5|10867.5|10869.8|10869.1|10871|10870.1|10867.8|10867|429
1615366800000|2021-03-10 09:00:00|10869.7|10869|10872.9|10871.9|10873.1|10872.1|10869.6|10868.7|547
1615367100000|2021-03-10 09:05:00|10872.8|10871.8|10872.7|10871.7|10875|10874.1|10871.8|10871|520
1615367400000|2021-03-10 09:10:00|10872.6|10871.6|10872.7|10872|10873.1|10872.1|10869.6|10868.6|362
1615367700000|2021-03-10 09:15:00|10872.9|10871.9|10871.2|10870.2|10874.5|10873.6|10870.8|10870|390
1615368000000|2021-03-10 09:20:00|10871.3|10870.3|10870.9|10869.9|10872.1|10871.3|10870|10869.1|383
1615368300000|2021-03-10 09:25:00|10870.8|10870.1|10870.2|10869.2|10871.9|10871|10869.5|10868.5|260
1615368600000|2021-03-10 09:30:00|10869.9|10869|10867.9|10866.9|10870.1|10869.1|10867.4|10866.5|254
1615368900000|2021-03-10 09:35:00|10868|10867|10867.2|10866.5|10868.3|10867.4|10866.3|10865.5|334
1615369200000|2021-03-10 09:40:00|10867.1|10866.4|10871|10870.3|10871.5|10870.5|10867.1|10866.4|330
1615369500000|2021-03-10 09:45:00|10870.9|10870.2|10871.2|10870.2|10872.9|10871.9|10870.5|10869.7|290
1615369800000|2021-03-10 09:50:00|10871.1|10870.1|10870.9|10870.2|10872.3|10871.6|10870.8|10870|293
1615370100000|2021-03-10 09:55:00|10871.2|10870.5|10868.1|10867.1|10872.5|10871.6|10867.7|10866.9|403
1615370400000|2021-03-10 10:00:00|10868|10867|10868.5|10867.5|10868.6|10867.6|10864.7|10863.9|410
1615370700000|2021-03-10 10:05:00|10868.4|10867.4|10869.4|10868.7|10870.3|10869.5|10868.3|10867.4|365
1615371000000|2021-03-10 10:10:00|10869.2|10868.5|10869.2|10868.2|10870.2|10869.4|10868.7|10868|240
1615371300000|2021-03-10 10:15:00|10869.3|10868.3|10871|10870.3|10871.7|10870.9|10868.3|10867.4|288
1615371600000|2021-03-10 10:20:00|10871.1|10870.4|10869.2|10868.2|10871.6|10870.7|10868.6|10867.7|279
1615371900000|2021-03-10 10:25:00|10869.3|10868.3|10871.8|10871.1|10872.1|10871.3|10869.1|10868.2|240
1615372200000|2021-03-10 10:30:00|10871.7|10871|10874.9|10873.9|10876.5|10875.6|10871.7|10871|353
1615372500000|2021-03-10 10:35:00|10874.7|10873.7|10876.8|10876.1|10877.4|10876.6|10874.6|10873.7|261
1615372800000|2021-03-10 10:40:00|10876.7|10876|10876.6|10875.6|10877.1|10876.1|10875.5|10874.8|274
1615373100000|2021-03-10 10:45:00|10876.7|10875.7|10877.8|10876.8|10878.4|10877.7|10875.6|10874.8|311
1615373400000|2021-03-10 10:50:00|10877.9|10876.9|10877.9|10877.2|10878.6|10877.7|10877.5|10876.7|306
1615373700000|2021-03-10 10:55:00|10877.8|10877.1|10874|10873|10879.2|10878.3|10873.2|10872.3|358
1615374000000|2021-03-10 11:00:00|10873.8|10873.1|10877.5|10876.5|10877.7|10876.8|10873.2|10872.4|381
1615374300000|2021-03-10 11:05:00|10877.3|10876.6|10877.4|10876.4|10878.5|10877.6|10875.8|10875.1|298
1615374600000|2021-03-10 11:10:00|10877.5|10876.5|10878.2|10877.5|10879.4|10878.7|10877.3|10876.4|235
1615374900000|2021-03-10 11:15:00|10878.3|10877.6|10879.1|10878.1|10879.6|10878.7|10877.8|10877|236
1615375200000|2021-03-10 11:20:00|10879|10878|10878.9|10877.9|10879.3|10878.6|10878.1|10877.2|275
1615375500000|2021-03-10 11:25:00|10879|10878|10882|10881|10883|10882.1|10878.8|10877.9|395
1615375800000|2021-03-10 11:30:00|10882.1|10881.1|10881.2|10880.5|10883.4|10882.4|10880.1|10879.2|347
1615376100000|2021-03-10 11:35:00|10881.3|10880.3|10884.7|10884|10885.9|10885.2|10881|10880.3|355
1615376400000|2021-03-10 11:40:00|10884.8|10884.1|10885.6|10884.9|10885.8|10884.9|10883.2|10882.3|286
1615376700000|2021-03-10 11:45:00|10885.7|10884.7|10883.6|10882.9|10886|10885.2|10882.9|10882.1|308
1615377000000|2021-03-10 11:50:00|10883.7|10883|10881.5|10880.5|10884.2|10883.3|10880.2|10879.5|373
1615377300000|2021-03-10 11:55:00|10881.6|10880.6|10882.4|10881.4|10882.5|10881.6|10881.1|10880.2|276
1615377600000|2021-03-10 12:00:00|10882.3|10881.6|10886.6|10885.9|10886.9|10886.1|10882.1|10881.2|339
1615377900000|2021-03-10 12:05:00|10886.7|10885.7|10884|10883.3|10886.7|10886|10883.3|10882.5|276
1615378200000|2021-03-10 12:10:00|10884.2|10883.2|10880|10879.3|10884.3|10883.4|10879.4|10878.7|318
1615378500000|2021-03-10 12:15:00|10880.1|10879.4|10877.7|10876.7|10882|10881.1|10877|10876.1|348
1615378800000|2021-03-10 12:20:00|10877.6|10876.6|10880.9|10880.2|10881.3|10880.5|10876.1|10875.4|385
1615379100000|2021-03-10 12:25:00|10881|10880.3|10881.5|10880.8|10881.8|10881|10880.1|10879.3|263
1615379400000|2021-03-10 12:30:00|10881.7|10880.7|10878.4|10877.4|10881.7|10881|10878.1|10877.2|298
1615379700000|2021-03-10 12:35:00|10878.3|10877.3|10877.1|10876.4|10878.6|10877.9|10876.2|10875.4|371
1615380000000|2021-03-10 12:40:00|10877.2|10876.5|10879.2|10878.5|10879.8|10879|10876.9|10876|276
1615380300000|2021-03-10 12:45:00|10879.3|10878.6|10877.4|10876.7|10879.3|10878.6|10876.8|10875.9|213
1615380600000|2021-03-10 12:50:00|10877.3|10876.6|10878.8|10877.8|10880.5|10879.6|10877.3|10876.6|307
1615380900000|2021-03-10 12:55:00|10878.7|10877.7|10878.1|10877.4|10882.7|10881.7|10875.1|10874.3|606
1615381200000|2021-03-10 13:00:00|10878|10877.3|10874.7|10873.7|10878.2|10877.5|10872.8|10871.9|448
1615381500000|2021-03-10 13:05:00|10874.6|10873.6|10857|10856|10876.9|10876|10850.2|10849.2|1183
1615381800000|2021-03-10 13:10:00|10856.7|10855.7|10857.7|10856.7|10859.1|10858.3|10851.5|10850.5|973
1615382100000|2021-03-10 13:15:00|10857.5|10856.5|10863.9|10862.9|10864|10863|10855.1|10854.1|669
1615382400000|2021-03-10 13:20:00|10864|10863|10864.5|10863.5|10865.9|10865|10860.5|10859.8|701
1615382700000|2021-03-10 13:25:00|10864.7|10863.8|10869|10863|10871.4|10869.4|10864.2|10861.5|576
1615383000000|2021-03-10 13:30:00|10867.8|10861.8|10846|10845|10869|10863|10843.8|10842.8|1102
1615383300000|2021-03-10 13:35:00|10846.1|10845.1|10858.4|10857.4|10859.9|10858.9|10845.7|10844.7|1019
1615383600000|2021-03-10 13:40:00|10858.3|10857.3|10859|10858.3|10862.7|10861.7|10855.4|10854.5|855
1615383900000|2021-03-10 13:45:00|10858.9|10858.2|10858.5|10857.5|10859.7|10858.8|10853.4|10852.4|715
1615384200000|2021-03-10 13:50:00|10858.4|10857.4|10853.1|10852.1|10859.7|10858.8|10849.3|10848.3|714
1615384500000|2021-03-10 13:55:00|10853.2|10852.2|10847.5|10846.5|10855.1|10854.4|10844.3|10843.4|694
1615384800000|2021-03-10 14:00:00|10847.6|10846.6|10841.7|10840.7|10851.1|10850.1|10838.4|10837.4|924
1615385100000|2021-03-10 14:05:00|10841.8|10840.8|10840.3|10839.3|10847.3|10846.3|10839.1|10838.1|855
1615385400000|2021-03-10 14:10:00|10839.8|10839.1|10834.6|10833.6|10841.4|10840.4|10834.3|10833.3|835
1615385700000|2021-03-10 14:15:00|10834.4|10833.7|10838.6|10837.6|10839.8|10838.9|10834.3|10833.5|640
1615386000000|2021-03-10 14:20:00|10838.7|10837.7|10842.4|10841.4|10843.6|10842.8|10836.4|10835.4|534
1615386300000|2021-03-10 14:25:00|10842.2|10841.5|10836.6|10835.6|10842.7|10841.7|10836.1|10835.1|477
1615386600000|2021-03-10 14:30:00|10836.9|10835.9|10846.7|10845.7|10846.9|10846|10835.9|10834.9|569
1615386900000|2021-03-10 14:35:00|10846.8|10845.8|10848.6|10847.6|10848.9|10847.9|10843.8|10843.1|527
1615387200000|2021-03-10 14:40:00|10848.5|10847.5|10842.6|10841.6|10848.7|10847.9|10840.8|10839.8|527
1615387500000|2021-03-10 14:45:00|10842.5|10841.5|10846.8|10845.8|10847.8|10846.8|10840.4|10839.5|637
1615387800000|2021-03-10 14:50:00|10846.7|10845.7|10847.7|10846.7|10848.7|10847.8|10844.4|10843.5|666
1615388100000|2021-03-10 14:55:00|10847.6|10846.6|10853.1|10852.1|10853.9|10852.9|10846.5|10845.5|624
1615388400000|2021-03-10 15:00:00|10853.2|10852.2|10848.5|10847.5|10857.3|10856.3|10847.5|10846.5|671
1615388700000|2021-03-10 15:05:00|10848.3|10847.3|10847.3|10846.3|10849.5|10848.7|10843.8|10843|754
1615389000000|2021-03-10 15:10:00|10847.6|10846.6|10853.6|10852.6|10853.7|10852.7|10845|10844|696
1615389300000|2021-03-10 15:15:00|10853.7|10852.7|10853.1|10852.1|10854.9|10854|10850.9|10850.1|587
1615389600000|2021-03-10 15:20:00|10853.2|10852.2|10853.4|10852.7|10857.7|10856.7|10851.7|10850.7|525
1615389900000|2021-03-10 15:25:00|10853.5|10852.8|10860.2|10859.2|10860.4|10859.4|10852.8|10851.9|642
1615390200000|2021-03-10 15:30:00|10860.4|10859.4|10857|10856|10861.8|10860.8|10855.3|10854.3|641
1615390500000|2021-03-10 15:35:00|10856.9|10855.9|10858|10857|10859.3|10858.4|10855.3|10854.4|583
1615390800000|2021-03-10 15:40:00|10858.2|10857.3|10854.6|10853.6|10859.7|10858.7|10853.7|10852.9|546
1615391100000|2021-03-10 15:45:00|10854.7|10853.7|10860.3|10859.3|10860.3|10859.3|10854.7|10853.7|641
1615391400000|2021-03-10 15:50:00|10860.4|10859.4|10863.6|10862.9|10865.8|10864.8|10860.1|10859.2|665
1615391700000|2021-03-10 15:55:00|10863.7|10863|10863.4|10862.7|10867.8|10866.9|10861.7|10861|807
1615392000000|2021-03-10 16:00:00|10863.3|10862.6|10864.4|10863.4|10865.4|10864.5|10858.6|10857.7|606
1615392300000|2021-03-10 16:05:00|10864.6|10863.6|10865.9|10864.9|10865.9|10865|10861.5|10860.6|426
1615392600000|2021-03-10 16:10:00|10865.8|10864.8|10860.7|10859.7|10865.9|10865|10859.5|10858.7|426
1615392900000|2021-03-10 16:15:00|10860.8|10859.8|10863.2|10862.5|10863.5|10862.7|10859.7|10859|379
1615393200000|2021-03-10 16:20:00|10863.3|10862.6|10862.5|10861.5|10863.5|10862.6|10860.7|10860|353
1615393500000|2021-03-10 16:25:00|10862.6|10861.6|10860.9|10859.9|10863|10862.3|10859.6|10858.9|417
1615393800000|2021-03-10 16:30:00|10861|10860|10863.5|10862.8|10864.7|10863.8|10861|10860|432
1615394100000|2021-03-10 16:35:00|10863.4|10862.7|10862.6|10861.6|10864.7|10864|10861.1|10860.3|564
1615394400000|2021-03-10 16:40:00|10862.3|10861.4|10864.8|10863.8|10865.7|10864.8|10861.5|10860.6|420
1615394700000|2021-03-10 16:45:00|10864.9|10863.9|10861.8|10860.8|10864.9|10864.2|10861.6|10860.8|336
1615395000000|2021-03-10 16:50:00|10861.9|10860.9|10858.7|10858|10863.4|10862.4|10858.4|10857.4|348
1615395300000|2021-03-10 16:55:00|10858.8|10858.1|10858.5|10857.8|10861.8|10860.8|10858.2|10857.3|381
1615395600000|2021-03-10 17:00:00|10858.1|10857.5|10856.1|10855.1|10858.8|10857.9|10855.9|10855|464
1615395900000|2021-03-10 17:05:00|10856|10855|10857.8|10856.8|10858|10857|10854.8|10853.8|365
1615396200000|2021-03-10 17:10:00|10857.7|10856.7|10857.7|10856.7|10859.2|10858.2|10855.5|10854.5|270
1615396500000|2021-03-10 17:15:00|10857.6|10856.6|10858.8|10857.8|10858.8|10858|10856.1|10855.1|344
1615396800000|2021-03-10 17:20:00|10858.7|10857.7|10858.2|10857.2|10859.7|10858.7|10857.9|10856.9|302
1615397100000|2021-03-10 17:25:00|10858.3|10857.3|10856.3|10855.3|10858.6|10857.7|10855|10854.1|266
1615397400000|2021-03-10 17:30:00|10856.2|10855.2|10855|10854|10856.5|10855.6|10854.3|10853.5|272
1615397700000|2021-03-10 17:35:00|10854.9|10853.9|10854.4|10853.4|10854.9|10853.9|10853.2|10852.3|271
1615398000000|2021-03-10 17:40:00|10854.3|10853.3|10849.2|10848.5|10854.9|10854.1|10848.8|10847.9|388
1615398300000|2021-03-10 17:45:00|10849.3|10848.6|10849.6|10848.6|10850.3|10849.3|10848.3|10847.3|264
1615398600000|2021-03-10 17:50:00|10849.5|10848.5|10850.1|10849.4|10850.6|10849.9|10849.3|10848.3|253
1615398900000|2021-03-10 17:55:00|10850.2|10849.5|10851.4|10850.4|10851.4|10850.5|10849.7|10848.7|324
1615399200000|2021-03-10 18:00:00|10851.3|10850.3|10850|10849|10861.8|10860.8|10847.5|10846.5|960
1615399500000|2021-03-10 18:05:00|10849.9|10848.9|10843.1|10842.1|10852.5|10851.5|10842.3|10841.3|853
1615399800000|2021-03-10 18:10:00|10843|10842|10846.9|10845.9|10849.7|10848.7|10840.3|10839.3|679
1615400100000|2021-03-10 18:15:00|10847|10846|10855.4|10854.4|10855.7|10854.7|10845.9|10844.9|696
1615400400000|2021-03-10 18:20:00|10855.5|10854.5|10850.4|10849.4|10856.6|10855.6|10849.5|10848.5|578
1615400700000|2021-03-10 18:25:00|10850.5|10849.5|10850.1|10849.1|10850.8|10849.8|10846|10845|492
1615401000000|2021-03-10 18:30:00|10849.9|10848.9|10849.6|10848.6|10852.3|10851.3|10848.4|10847.5|477
1615401300000|2021-03-10 18:35:00|10849.3|10848.3|10851.2|10850.2|10852.3|10851.4|10848.6|10847.6|378
1615401600000|2021-03-10 18:40:00|10851|10850|10848|10847|10851|10850|10846.9|10846|324
1615401900000|2021-03-10 18:45:00|10848.3|10847.3|10849.6|10848.6|10851.3|10850.3|10848.1|10847.1|368
1615402200000|2021-03-10 18:50:00|10849.5|10848.5|10849.5|10848.5|10850.9|10850.1|10849|10848|311
1615402500000|2021-03-10 18:55:00|10849.6|10848.6|10847.2|10846.2|10850.4|10849.4|10846.2|10845.2|250
1615402800000|2021-03-10 19:00:00|10847|10846|10846.4|10845.4|10848.4|10847.4|10846|10845|279
1615403100000|2021-03-10 19:05:00|10846.3|10845.3|10843.6|10842.6|10846.6|10845.6|10843.1|10842.2|318
1615403400000|2021-03-10 19:10:00|10843.7|10842.7|10841.8|10840.8|10844.2|10843.4|10840.2|10839.2|318
1615403700000|2021-03-10 19:15:00|10841.9|10840.9|10840|10839|10841.9|10840.9|10839.6|10838.7|278
1615404000000|2021-03-10 19:20:00|10839.9|10838.9|10839.5|10838.5|10840|10839|10838.6|10837.6|261
1615404300000|2021-03-10 19:25:00|10839.8|10838.8|10838.7|10837.7|10839.9|10838.9|10837.6|10836.7|335
1615404600000|2021-03-10 19:30:00|10838.8|10837.8|10842.3|10841.3|10843|10842.2|10838.5|10837.7|404
1615404900000|2021-03-10 19:35:00|10842.2|10841.2|10844.5|10843.5|10845.7|10844.8|10842.2|10841.2|301
1615405200000|2021-03-10 19:40:00|10844.3|10843.3|10843.5|10842.5|10844.3|10843.3|10841.8|10840.9|229
1615405500000|2021-03-10 19:45:00|10843.4|10842.4|10840.1|10839.1|10844.6|10843.8|10839.8|10838.8|313
1615405800000|2021-03-10 19:50:00|10840.2|10839.2|10841.5|10840.8|10842.4|10841.7|10840.1|10839.1|350
1615406100000|2021-03-10 19:55:00|10841.6|10840.6|10839.2|10838.2|10843.2|10842.2|10839.2|10838.2|398
1615406400000|2021-03-10 20:00:00|10839.1|10838.1|10841|10840|10841|10840.1|10836.3|10835.3|322
1615406700000|2021-03-10 20:05:00|10840.9|10839.9|10839.8|10838.8|10842.1|10841.1|10838.7|10837.7|306
1615407000000|2021-03-10 20:10:00|10839.7|10838.7|10840.6|10839.6|10840.6|10839.6|10839.1|10838.1|272
1615407300000|2021-03-10 20:15:00|10840.5|10839.5|10842|10841|10842.8|10841.8|10839.9|10838.9|284
1615407600000|2021-03-10 20:20:00|10842.1|10841.1|10842.1|10841.1|10843.2|10842.2|10841.7|10840.7|203
1615407900000|2021-03-10 20:25:00|10841.7|10840.7|10842|10841|10842.3|10841.3|10840.7|10839.8|185
1615408200000|2021-03-10 20:30:00|10842.1|10841.1|10842.9|10841.9|10842.9|10841.9|10841.5|10840.5|144
1615408500000|2021-03-10 20:35:00|10843|10842|10843.5|10842.5|10844.1|10843.2|10842.6|10841.6|167
1615408800000|2021-03-10 20:40:00|10843.6|10842.6|10838.9|10837.9|10844|10843|10838.6|10837.6|179
1615409100000|2021-03-10 20:45:00|10839.1|10838.1|10838|10837|10839.1|10838.1|10837.4|10836.4|204
1615409400000|2021-03-10 20:50:00|10838.1|10837.1|10840.4|10839.4|10842|10841|10838.1|10837.1|190
1615409700000|2021-03-10 20:55:00|10840.2|10839.2|10837.9|10836.9|10840.7|10839.9|10837.5|10836.7|251
1615410000000|2021-03-10 21:00:00|10838|10837|10839.9|10838.9|10840|10839|10838|10837|215
1615410300000|2021-03-10 21:05:00|10839.8|10838.8|10839.7|10838.7|10839.9|10839.1|10839.3|10838.3|173
1615410600000|2021-03-10 21:10:00|10839.8|10838.8|10839|10838|10839.8|10838.8|10838.9|10837.9|152
1615410900000|2021-03-10 21:15:00|10838.9|10837.9|10839.5|10838.5|10839.6|10838.7|10838.8|10837.8|125
1615411200000|2021-03-10 21:20:00|10839.3|10838.3|10838|10837.3|10839.3|10838.3|10837.9|10836.9|111
1615411500000|2021-03-10 21:25:00|10838.1|10837.4|10840.4|10839.4|10840.9|10840|10838|10837.2|218
1615411800000|2021-03-10 21:30:00|10840.3|10839.3|10840.1|10839.1|10840.7|10839.7|10840|10839|113
1615412100000|2021-03-10 21:35:00|10840|10839|10839.3|10838.3|10840.1|10839.1|10839.2|10838.2|62
1615412400000|2021-03-10 21:40:00|10839.2|10838.2|10839.6|10838.6|10839.6|10838.7|10839|10838.1|192
1615412700000|2021-03-10 21:45:00|10839.5|10838.5|10839|10838|10839.8|10838.8|10838.9|10837.9|197
1615413000000|2021-03-10 21:50:00|10838.8|10837.8|10840.6|10839.6|10840.8|10839.9|10838.7|10837.7|315
1615413300000|2021-03-10 21:55:00|10840.4|10839.4|10840|10838.5|10841.1|10839.9|10838.9|10837.9|231
1615413600000|2021-03-10 22:00:00|10840.5|10836.8|10845.5|10839.9|10846.2|10840.8|10840.2|10834.7|77
1615413900000|2021-03-10 22:05:00|10845.4|10839.4|10845.6|10839.6|10846.1|10840.2|10843.4|10837.4|323
1615414200000|2021-03-10 22:10:00|10844.2|10838.2|10844.4|10838.4|10845.1|10840.4|10843.8|10837.8|340
1615414500000|2021-03-10 22:15:00|10844.3|10838.3|10842.7|10836.7|10845.4|10839.7|10841.7|10836.3|1173
1615414800000|2021-03-10 22:20:00|10842.6|10836.6|10842.1|10838.9|10843.5|10839.8|10841.5|10836.3|498
1615415100000|2021-03-10 22:25:00|10842|10838.8|10844.6|10841.1|10845.9|10842.1|10841.7|10838.3|874
1615415400000|2021-03-10 22:30:00|10844.7|10841.2|10843.9|10839.6|10845.7|10841.6|10843|10838.8|429
1615415700000|2021-03-10 22:35:00|10843.8|10839.5|10843.1|10838.9|10844.2|10840.1|10841.7|10838.8|148
1615416000000|2021-03-10 22:40:00|10843.2|10839.1|10842.7|10839.3|10843.4|10839.3|10842.3|10838.5|157
1615416300000|2021-03-10 22:45:00|10842.6|10839|10842.9|10839.8|10844.1|10840.3|10842.6|10838.8|515
1615416600000|2021-03-10 22:50:00|10842.8|10839.6|10844.5|10840.6|10845.4|10840.8|10842.7|10839.1|777
1615416900000|2021-03-10 22:55:00|10844.7|10840.2|10844.7|10841.5|10846.1|10842.7|10844.1|10839.6|957
1615417200000|2021-03-10 23:00:00|10844.8|10841.6|10844.5|10843.5|10844.8|10843.7|10842.5|10840.9|572
1615417500000|2021-03-10 23:05:00|10844.6|10843.6|10844.8|10843.8|10846.2|10845.2|10844.6|10843.6|365
1615417800000|2021-03-10 23:10:00|10844.9|10843.9|10843.7|10842.7|10844.9|10843.9|10843.6|10842.6|247
1615418100000|2021-03-10 23:15:00|10843.8|10842.8|10845.1|10844.1|10845.2|10844.2|10843.7|10842.7|78
1615418400000|2021-03-10 23:20:00|10845|10844|10844.7|10843.7|10845.2|10844.3|10844.6|10843.6|84
1615418700000|2021-03-10 23:25:00|10844.6|10843.6|10845.4|10844.4|10845.6|10844.6|10844.3|10843.3|243
1615419000000|2021-03-10 23:30:00|10845.3|10844.3|10843.3|10842.3|10845.5|10844.5|10843.2|10842.2|250
1615419300000|2021-03-10 23:35:00|10843.2|10842.2|10843.9|10842.9|10844|10843|10842|10841|163
1615419600000|2021-03-10 23:40:00|10844|10843|10844.3|10843.3|10844.6|10843.8|10843.5|10842.5|130
1615419900000|2021-03-10 23:45:00|10844.4|10843.4|10844.4|10843.4|10844.9|10843.9|10842.4|10841.4|232
1615420200000|2021-03-10 23:50:00|10844.3|10843.3|10844.9|10843.9|10845.5|10844.5|10843.9|10842.9|127
1615420500000|2021-03-10 23:55:00|10844.8|10843.8|10845.6|10844.6|10845.7|10844.7|10843.8|10842.8|118
1615420800000|2021-03-11 00:00:00|10845.1|10844.1|10837.8|10836.8|10847.6|10846.6|10836.2|10835.2|560
1615421100000|2021-03-11 00:05:00|10837.9|10836.9|10837.6|10836.6|10840.2|10839.2|10836.5|10835.5|273
1615421400000|2021-03-11 00:10:00|10837.8|10836.8|10840|10839|10841.6|10840.6|10837.7|10836.7|289
1615421700000|2021-03-11 00:15:00|10839.9|10838.9|10839.1|10838.1|10840|10839|10836.6|10835.6|263
1615422000000|2021-03-11 00:20:00|10839.2|10838.2|10841.8|10840.8|10841.9|10840.9|10837.4|10836.4|261
1615422300000|2021-03-11 00:25:00|10841.7|10840.7|10844.1|10843.1|10844.8|10843.8|10841.7|10840.7|262
1615422600000|2021-03-11 00:30:00|10844|10843|10846.4|10845.4|10846.4|10845.4|10843.2|10842.2|169
1615422900000|2021-03-11 00:35:00|10846.5|10845.5|10849.6|10848.6|10849.8|10848.8|10846|10845.1|371
1615423200000|2021-03-11 00:40:00|10849.7|10848.7|10848.3|10847.3|10849.9|10849|10848|10847|234
1615423500000|2021-03-11 00:45:00|10848.5|10847.5|10848.7|10847.7|10849.7|10848.7|10847.5|10846.5|152
1615423800000|2021-03-11 00:50:00|10848.8|10847.8|10851|10850|10852.5|10851.7|10847.6|10846.7|358
1615424100000|2021-03-11 00:55:00|10850.9|10849.9|10850|10849|10851.7|10850.7|10849.4|10848.4|366
1615424400000|2021-03-11 01:00:00|10850.1|10849.1|10849.2|10848.2|10850.3|10849.4|10848.2|10847.2|332
1615424700000|2021-03-11 01:05:00|10849.3|10848.3|10850|10849.3|10852.6|10851.6|10848.1|10847.1|311
1615425000000|2021-03-11 01:10:00|10849.9|10849.2|10851.7|10850.7|10854|10853|10849.9|10849.2|301
1615425300000|2021-03-11 01:15:00|10851.6|10850.6|10850.3|10849.6|10851.8|10850.8|10849.2|10848.2|296
1615425600000|2021-03-11 01:20:00|10850.6|10849.7|10850.7|10849.7|10850.8|10849.8|10849.3|10848.3|215
1615425900000|2021-03-11 01:25:00|10850.8|10849.8|10848.6|10847.6|10850.8|10849.8|10848.5|10847.5|170
1615426200000|2021-03-11 01:30:00|10848.5|10847.8|10851.5|10850.5|10851.6|10850.6|10848|10847|309
1615426500000|2021-03-11 01:35:00|10851.4|10850.4|10853.7|10852.7|10853.9|10852.9|10850.8|10849.8|275
1615426800000|2021-03-11 01:40:00|10853.8|10852.8|10854.5|10853.5|10854.8|10853.8|10852.1|10851.1|288
1615427100000|2021-03-11 01:45:00|10854.4|10853.4|10850.4|10849.7|10854.4|10853.4|10849.8|10848.8|412
1615427400000|2021-03-11 01:50:00|10850.6|10849.6|10851|10850|10851.9|10851|10849.2|10848.2|440
1615427700000|2021-03-11 01:55:00|10850.9|10849.9|10851.1|10850.1|10852.7|10851.9|10850.4|10849.5|511
1615428000000|2021-03-11 02:00:00|10851.2|10850.2|10852.6|10851.6|10853.5|10852.6|10850.9|10850|412
1615428300000|2021-03-11 02:05:00|10852.5|10851.5|10848.8|10848.1|10852.8|10851.9|10848.8|10848|502
1615428600000|2021-03-11 02:10:00|10848.9|10848.2|10850.6|10849.9|10852|10851|10848.6|10847.6|442
1615428900000|2021-03-11 02:15:00|10850.7|10850|10851.3|10850.6|10852.1|10851.3|10850.7|10849.8|248
1615429200000|2021-03-11 02:20:00|10851.2|10850.5|10851.1|10850.4|10851.8|10850.8|10850|10849.1|350
1615429500000|2021-03-11 02:25:00|10851.2|10850.5|10852.7|10851.7|10853.9|10852.9|10850.8|10849.8|438
1615429800000|2021-03-11 02:30:00|10852.6|10851.6|10852|10851|10852.7|10851.9|10851.6|10850.8|317
1615430100000|2021-03-11 02:35:00|10851.9|10850.9|10852.5|10851.5|10853|10852.1|10851.4|10850.4|210
1615430400000|2021-03-11 02:40:00|10852.6|10851.6|10853.3|10852.3|10853.7|10852.8|10852.1|10851.3|347
1615430700000|2021-03-11 02:45:00|10853.4|10852.4|10853.9|10853.2|10853.9|10853.2|10852.5|10851.5|238
1615431000000|2021-03-11 02:50:00|10853.8|10853.1|10856.3|10855.6|10859|10858.2|10853.4|10852.6|427
1615431300000|2021-03-11 02:55:00|10856.2|10855.5|10856|10855.3|10857.1|10856.1|10854.6|10853.9|210
1615431600000|2021-03-11 03:00:00|10856|10855|10857.2|10856.2|10857.5|10856.7|10855.5|10854.5|266
1615431900000|2021-03-11 03:05:00|10857.1|10856.1|10855.7|10854.7|10857.2|10856.2|10855.5|10854.6|259
1615432200000|2021-03-11 03:10:00|10855.8|10854.8|10855.4|10854.7|10856.3|10855.4|10854.8|10854|255
1615432500000|2021-03-11 03:15:00|10855.4|10854.7|10853.9|10852.9|10855.6|10854.8|10853.1|10852.1|189
1615432800000|2021-03-11 03:20:00|10854|10853|10854.3|10853.6|10854.8|10854.1|10853.1|10852.1|378
1615433100000|2021-03-11 03:25:00|10854.2|10853.5|10854.5|10853.5|10855|10854.1|10854|10853.1|173
1615433400000|2021-03-11 03:30:00|10854.4|10853.4|10854.7|10853.7|10856.1|10855.2|10854.4|10853.4|198
1615433700000|2021-03-11 03:35:00|10854.6|10853.9|10855.6|10854.6|10856.2|10855.2|10854.2|10853.2|467
1615434000000|2021-03-11 03:40:00|10855.5|10854.5|10855.7|10854.7|10855.9|10855.1|10855|10854|171
1615434300000|2021-03-11 03:45:00|10855.6|10854.6|10855.3|10854.3|10856.3|10855.3|10854.9|10853.9|229
1615434600000|2021-03-11 03:50:00|10855.1|10854.4|10854.5|10853.5|10855.6|10854.9|10854.2|10853.2|245
1615434900000|2021-03-11 03:55:00|10854.6|10853.9|10855.2|10854.2|10855.7|10854.9|10854.3|10853.3|443
1615435200000|2021-03-11 04:00:00|10855.1|10854.1|10854.5|10853.5|10855.4|10854.5|10854.1|10853.2|312
1615435500000|2021-03-11 04:05:00|10854.4|10853.4|10852.9|10852.2|10854.8|10853.8|10852.7|10852|145
1615435800000|2021-03-11 04:10:00|10852.7|10852|10852.4|10851.4|10852.9|10852|10851.1|10850.3|263
1615436100000|2021-03-11 04:15:00|10852.3|10851.3|10851.8|10850.8|10852.4|10851.5|10851.3|10850.3|248
1615436400000|2021-03-11 04:20:00|10851.6|10850.6|10850.7|10849.7|10851.7|10851|10850.4|10849.6|245
1615436700000|2021-03-11 04:25:00|10850.6|10849.6|10850|10849.3|10850.7|10849.9|10849.9|10849|108
1615437000000|2021-03-11 04:30:00|10850.1|10849.4|10852.9|10852.2|10853.3|10852.4|10850|10849.3|264
1615437300000|2021-03-11 04:35:00|10853.1|10852.1|10853|10852.3|10854.5|10853.5|10852.5|10851.5|444
1615437600000|2021-03-11 04:40:00|10853.1|10852.4|10853.6|10852.6|10854.3|10853.3|10852.5|10851.5|413
1615437900000|2021-03-11 04:45:00|10853.3|10852.3|10857|10856|10857.1|10856.2|10853.2|10852.2|426
1615438200000|2021-03-11 04:50:00|10856.9|10855.9|10859.6|10858.6|10859.7|10858.7|10856.5|10855.5|301
1615438500000|2021-03-11 04:55:00|10859.7|10858.7|10861.7|10860.7|10861.9|10860.9|10859.7|10858.7|286
1615438800000|2021-03-11 05:00:00|10861.9|10860.9|10864.8|10863.8|10864.8|10864|10861.5|10860.8|295
1615439100000|2021-03-11 05:05:00|10864.9|10863.9|10867|10866|10867.6|10866.9|10864.2|10863.2|281
1615439400000|2021-03-11 05:10:00|10866.8|10865.8|10867.2|10866.2|10869.9|10868.9|10866.8|10865.8|313
1615439700000|2021-03-11 05:15:00|10867.1|10866.1|10868.1|10867.1|10869.3|10868.3|10866|10865|277
1615440000000|2021-03-11 05:20:00|10868|10867|10870.9|10869.9|10871.3|10870.3|10868|10867|221
1615440300000|2021-03-11 05:25:00|10871|10870|10869.3|10868.3|10871.4|10870.5|10867.9|10866.9|303
1615440600000|2021-03-11 05:30:00|10869.2|10868.2|10869.3|10868.6|10869.8|10868.8|10868.4|10867.4|242
1615440900000|2021-03-11 05:35:00|10869.2|10868.5|10865.7|10864.7|10869.9|10868.9|10865.6|10864.7|281
1615441200000|2021-03-11 05:40:00|10865.6|10864.9|10869.5|10868.5|10870.4|10869.4|10865.4|10864.6|255
1615441500000|2021-03-11 05:45:00|10869.6|10868.6|10870.1|10869.1|10870.4|10869.4|10868.3|10867.4|180
1615441800000|2021-03-11 05:50:00|10870.2|10869.2|10873.2|10872.2|10873.6|10872.6|10869.2|10868.3|275
1615442100000|2021-03-11 05:55:00|10873.3|10872.3|10870.6|10869.6|10873.8|10872.9|10870|10869|313
1615442400000|2021-03-11 06:00:00|10870.4|10869.4|10875.4|10874.4|10877.5|10876.5|10870|10869|385
1615442700000|2021-03-11 06:05:00|10875.7|10874.7|10877.3|10876.3|10879.2|10878.2|10875.3|10874.3|323
1615443000000|2021-03-11 06:10:00|10877.1|10876.1|10877.6|10876.6|10881.2|10880.2|10876.2|10875.2|317
1615443300000|2021-03-11 06:15:00|10877.5|10876.5|10874.7|10873.7|10877.9|10876.9|10874.3|10873.3|285
1615443600000|2021-03-11 06:20:00|10874.6|10873.6|10875.2|10874.2|10876.3|10875.3|10874.1|10873.1|289
1615443900000|2021-03-11 06:25:00|10875.3|10874.3|10877.5|10876.5|10877.8|10876.9|10874.1|10873.1|256
1615444200000|2021-03-11 06:30:00|10877.4|10876.4|10876.6|10875.6|10878.6|10877.6|10876.1|10875.1|239
1615444500000|2021-03-11 06:35:00|10876.7|10875.7|10874.8|10873.8|10876.7|10875.7|10873.7|10872.8|272
1615444800000|2021-03-11 06:40:00|10874.7|10873.7|10875.9|10874.9|10876.7|10875.7|10874.7|10873.7|210
1615445100000|2021-03-11 06:45:00|10875.8|10874.8|10879.1|10878.1|10879.2|10878.2|10874.9|10873.9|311
1615445400000|2021-03-11 06:50:00|10879.3|10878.3|10878.1|10877.1|10879.8|10878.8|10877.5|10876.6|180
1615445700000|2021-03-11 06:55:00|10878|10877|10877.8|10876.8|10881.8|10880.8|10877.6|10876.6|305
1615446000000|2021-03-11 07:00:00|10877.9|10876.9|10877.1|10876.1|10879.8|10878.8|10877.1|10876.1|377
1615446300000|2021-03-11 07:05:00|10877.3|10876.3|10874|10873.3|10878.4|10877.6|10873.8|10872.8|352
1615446600000|2021-03-11 07:10:00|10873.9|10873.2|10870.5|10869.5|10874.4|10873.6|10869.9|10868.9|489
1615446900000|2021-03-11 07:15:00|10870.4|10869.4|10871.5|10870.5|10872|10871.1|10869.8|10868.8|396
1615447200000|2021-03-11 07:20:00|10871.6|10870.6|10867.6|10866.6|10872.6|10871.6|10865.3|10864.3|446
1615447500000|2021-03-11 07:25:00|10867.7|10866.7|10865.2|10864.2|10867.8|10866.8|10864.3|10863.3|369
1615447800000|2021-03-11 07:30:00|10865.1|10864.1|10866.3|10865.3|10866.9|10865.9|10864.8|10863.9|318
1615448100000|2021-03-11 07:35:00|10866.4|10865.4|10864.6|10863.9|10866.4|10865.4|10864.4|10863.5|245
1615448400000|2021-03-11 07:40:00|10864.5|10863.8|10865.7|10864.7|10866.4|10865.7|10863.9|10863|239
1615448700000|2021-03-11 07:45:00|10867.7|10866.7|10867.1|10866.1|10869|10868.1|10866.2|10865.4|472
1615449000000|2021-03-11 07:50:00|10867.2|10866.2|10868.7|10867.7|10870.3|10869.5|10866.4|10865.6|373
1615449300000|2021-03-11 07:55:00|10868.6|10867.6|10866.3|10865.3|10868.7|10867.8|10864.7|10863.7|454
1615449600000|2021-03-11 08:00:00|10866.5|10865.5|10873.3|10872.3|10873.9|10872.9|10866.2|10865.2|638
1615449900000|2021-03-11 08:05:00|10873.2|10872.2|10868.7|10867.7|10873.6|10872.8|10868.2|10867.3|441
1615450200000|2021-03-11 08:10:00|10868.8|10867.8|10867.3|10866.3|10869.7|10868.7|10866.6|10865.7|336
1615450500000|2021-03-11 08:15:00|10867.2|10866.2|10862.5|10861.5|10868.7|10867.8|10861.9|10861|557
1615450800000|2021-03-11 08:20:00|10862.6|10861.6|10863.6|10862.6|10864.3|10863.4|10861.3|10860.4|428
1615451100000|2021-03-11 08:25:00|10863.5|10862.5|10852.7|10851.7|10863.6|10862.6|10852.6|10851.6|693
1615451400000|2021-03-11 08:30:00|10852.8|10851.8|10853.1|10852.1|10855.1|10854.1|10848.5|10847.5|728
1615451700000|2021-03-11 08:35:00|10852.9|10851.9|10851.8|10850.8|10854.8|10853.8|10850.4|10849.4|563
1615452000000|2021-03-11 08:40:00|10851.7|10850.7|10845.7|10844.7|10853.1|10852.1|10845.2|10844.2|599
1615452300000|2021-03-11 08:45:00|10845.8|10844.8|10846|10845|10846.4|10845.5|10841.4|10840.4|644
1615452600000|2021-03-11 08:50:00|10845.9|10844.9|10848.2|10847.2|10848.8|10848|10845.4|10844.4|519
1615452900000|2021-03-11 08:55:00|10848.3|10847.3|10844|10843|10848.3|10847.3|10841.8|10841|634
1615453200000|2021-03-11 09:00:00|10843.9|10842.9|10841.9|10840.9|10846|10845.2|10840.2|10839.2|587
1615453500000|2021-03-11 09:05:00|10842.2|10841.2|10844.1|10843.1|10844.4|10843.4|10839.7|10838.7|463
1615453800000|2021-03-11 09:10:00|10844|10843|10841.4|10840.4|10844.7|10843.9|10841.2|10840.3|427
1615454100000|2021-03-11 09:15:00|10841.5|10840.5|10845.3|10844.3|10845.5|10844.6|10838.5|10837.6|551
1615454400000|2021-03-11 09:20:00|10844.8|10844.1|10847.5|10846.8|10848|10847|10844.5|10843.6|425
1615454700000|2021-03-11 09:25:00|10847.7|10846.7|10848.8|10848.1|10850.3|10849.3|10847.5|10846.6|474
1615455000000|2021-03-11 09:30:00|10848.7|10847.7|10850.8|10849.8|10851.5|10850.5|10846.4|10845.5|515
1615455300000|2021-03-11 09:35:00|10850.7|10849.7|10852.5|10851.5|10854.4|10853.4|10850.5|10849.5|397
1615455600000|2021-03-11 09:40:00|10852.4|10851.4|10852|10851|10854.6|10853.7|10850.6|10849.6|411
1615455900000|2021-03-11 09:45:00|10852.1|10851.1|10850.7|10849.7|10852.3|10851.3|10849.2|10848.2|338
1615456200000|2021-03-11 09:50:00|10850.6|10849.6|10849.9|10848.9|10852.5|10851.5|10849.2|10848.3|390
1615456500000|2021-03-11 09:55:00|10849.8|10848.8|10847.7|10846.7|10849.8|10848.8|10845.6|10844.7|374
1615456800000|2021-03-11 10:00:00|10847.6|10846.6|10849.7|10848.7|10850.8|10849.8|10847.5|10846.5|319
1615457100000|2021-03-11 10:05:00|10849.6|10848.6|10847.7|10846.7|10850.4|10849.4|10846.7|10845.8|347
1615457400000|2021-03-11 10:10:00|10847.8|10846.8|10847.1|10846.4|10850.5|10849.5|10846.9|10846|306
1615457700000|2021-03-11 10:15:00|10847|10846.3|10844.5|10843.5|10847.2|10846.3|10843.1|10842.3|442
1615458000000|2021-03-11 10:20:00|10844.6|10843.6|10844.5|10843.5|10844.9|10843.9|10841.8|10841|302
1615458300000|2021-03-11 10:25:00|10844.4|10843.4|10844.9|10843.9|10845.4|10844.6|10843.2|10842.2|261
1615458600000|2021-03-11 10:30:00|10845|10844|10843|10842|10845.6|10844.6|10842.7|10841.8|294
1615458900000|2021-03-11 10:35:00|10843.1|10842.1|10842.9|10841.9|10843.9|10842.9|10842.2|10841.2|277
1615459200000|2021-03-11 10:40:00|10842.8|10841.8|10843.7|10842.7|10843.8|10842.9|10841.3|10840.3|248
1615459500000|2021-03-11 10:45:00|10843.8|10842.8|10844.5|10843.5|10844.7|10843.7|10842.9|10842.1|200
1615459800000|2021-03-11 10:50:00|10844.3|10843.3|10841.5|10840.8|10844.7|10843.7|10841|10840.2|348
1615460100000|2021-03-11 10:55:00|10841.4|10840.7|10844.8|10843.8|10845|10844|10840.3|10839.4|366
1615460400000|2021-03-11 11:00:00|10844.7|10843.7|10848.3|10847.3|10848.4|10847.6|10844.7|10843.7|371
1615460700000|2021-03-11 11:05:00|10848.4|10847.4|10848|10847|10848.4|10847.5|10846.2|10845.3|288
1615461000000|2021-03-11 11:10:00|10847.9|10846.9|10848.7|10848|10849|10848|10846.4|10845.6|283
1615461300000|2021-03-11 11:15:00|10848.6|10847.9|10849.1|10848.1|10850|10849.1|10847.8|10846.9|394
1615461600000|2021-03-11 11:20:00|10849|10848.3|10850.7|10850|10851.1|10850.4|10848.4|10847.5|353
1615461900000|2021-03-11 11:25:00|10850.5|10849.8|10849.9|10848.9|10850.9|10850.1|10848.8|10848|295
1615462200000|2021-03-11 11:30:00|10849.8|10848.8|10847.7|10846.7|10850.3|10849.4|10846.8|10845.8|330
1615462500000|2021-03-11 11:35:00|10847.5|10846.8|10848.6|10847.6|10848.6|10847.7|10846.9|10845.9|237
1615462800000|2021-03-11 11:40:00|10848.5|10847.5|10849.7|10848.7|10850.1|10849.2|10847.5|10846.5|319
1615463100000|2021-03-11 11:45:00|10849.8|10848.8|10850.1|10849.1|10850.7|10849.7|10848.4|10847.4|319
1615463400000|2021-03-11 11:50:00|10850.2|10849.2|10846|10845|10850.3|10849.4|10845.4|10844.5|349
1615463700000|2021-03-11 11:55:00|10845.9|10844.9|10847.7|10846.7|10848.7|10847.7|10845.5|10844.7|312
1615464000000|2021-03-11 12:00:00|10847.8|10846.8|10854.7|10854|10856|10855|10846.7|10845.8|556
1615464300000|2021-03-11 12:05:00|10854.6|10853.9|10855.5|10854.8|10856.9|10855.9|10852.9|10851.9|454
1615464600000|2021-03-11 12:10:00|10855.4|10854.7|10855.7|10854.7|10857.3|10856.5|10854.9|10854.1|355
1615464900000|2021-03-11 12:15:00|10855.8|10854.8|10857.9|10857.2|10858.3|10857.5|10854.3|10853.4|270
1615465200000|2021-03-11 12:20:00|10857.8|10857.1|10855.8|10855.1|10858.1|10857.3|10854.7|10853.7|322
1615465500000|2021-03-11 12:25:00|10855.7|10855|10854.2|10853.2|10856.4|10855.4|10854|10853|258
1615465800000|2021-03-11 12:30:00|10854.1|10853.1|10853.7|10852.7|10856.5|10855.8|10853.3|10852.5|390
1615466100000|2021-03-11 12:35:00|10853.8|10852.8|10852.7|10851.7|10854.2|10853.2|10852.5|10851.6|234
1615466400000|2021-03-11 12:40:00|10852.8|10851.8|10854.5|10853.5|10855.9|10854.9|10852.5|10851.8|293
1615466700000|2021-03-11 12:45:00|10854.6|10853.6|10855.2|10854.2|10857.7|10856.7|10850.6|10849.6|876
1615467000000|2021-03-11 12:50:00|10855.3|10854.3|10857.3|10856.3|10860.8|10859.8|10855.1|10854.1|871
1615467300000|2021-03-11 12:55:00|10857.2|10856.2|10851.4|10850.4|10857.4|10856.4|10850.3|10849.3|689
1615467600000|2021-03-11 13:00:00|10851.5|10850.5|10850.8|10849.8|10852|10851.2|10847.1|10846.1|576
1615467900000|2021-03-11 13:05:00|10850.9|10849.9|10849.4|10848.4|10851.8|10850.8|10847.3|10846.3|546
1615468200000|2021-03-11 13:10:00|10849.3|10848.3|10847.2|10846.2|10849.8|10848.8|10846.1|10845.1|710
1615468500000|2021-03-11 13:15:00|10847.1|10846.1|10847.8|10846.8|10848.2|10847.3|10845|10844.3|578
1615468800000|2021-03-11 13:20:00|10848|10847|10853.5|10852.5|10854.9|10853.9|10848|10847|599
1615469100000|2021-03-11 13:25:00|10853.4|10852.4|10852.9|10851.9|10854.2|10853.2|10850.1|10849.1|441
1615469400000|2021-03-11 13:30:00|10853|10852|10855.3|10854.3|10858.4|10857.4|10852.8|10851.8|831
1615469700000|2021-03-11 13:35:00|10855.2|10854.2|10860.4|10859.4|10861.2|10860.2|10852.7|10851.7|1045
1615470000000|2021-03-11 13:40:00|10860.3|10859.3|10856.2|10855.2|10861.1|10860.1|10855.9|10854.9|733
1615470300000|2021-03-11 13:45:00|10856.1|10855.1|10856.9|10855.9|10862|10861|10854.7|10853.7|720
1615470600000|2021-03-11 13:50:00|10857|10856|10859.7|10858.7|10861.8|10860.8|10856.5|10855.5|601
1615470900000|2021-03-11 13:55:00|10859.8|10858.8|10857.4|10856.4|10860|10859|10856.4|10855.4|703
1615471200000|2021-03-11 14:00:00|10857.2|10856.2|10856.5|10855.5|10860.5|10859.6|10855.3|10854.4|645
1615471500000|2021-03-11 14:05:00|10856.4|10855.4|10855.1|10854.1|10856.7|10855.7|10852.2|10851.2|669
1615471800000|2021-03-11 14:10:00|10855.2|10854.2|10856.3|10855.3|10858.1|10857.1|10854.1|10853.2|514
1615472100000|2021-03-11 14:15:00|10856.6|10855.6|10857.1|10856.4|10857.1|10856.4|10854.8|10853.8|527
1615472400000|2021-03-11 14:20:00|10857.2|10856.5|10866.2|10865.5|10866.5|10865.6|10856.8|10855.9|551
1615472700000|2021-03-11 14:25:00|10866.4|10865.7|10867|10866|10869.9|10868.9|10865.5|10864.5|452
1615473000000|2021-03-11 14:30:00|10867.1|10866.3|10864.9|10863.9|10868.7|10867.7|10864|10863|492
1615473300000|2021-03-11 14:35:00|10865|10864|10867.7|10866.7|10869.1|10868.2|10863.5|10862.5|557
1615473600000|2021-03-11 14:40:00|10867.8|10866.8|10869.6|10868.6|10870.8|10869.8|10865.7|10864.7|489
1615473900000|2021-03-11 14:45:00|10869.7|10868.7|10868.7|10867.7|10871.9|10870.9|10867.8|10866.8|487
1615474200000|2021-03-11 14:50:00|10868.8|10867.8|10865.9|10864.9|10868.8|10867.8|10865.5|10864.6|385
1615474500000|2021-03-11 14:55:00|10865.8|10864.8|10863.1|10862.1|10865.9|10864.9|10862.3|10861.4|420
1615474800000|2021-03-11 15:00:00|10863.2|10862.2|10860|10859|10863.8|10862.9|10856.8|10856|528
1615475100000|2021-03-11 15:05:00|10860.1|10859.1|10860.2|10859.2|10862.2|10861.3|10858.2|10857.3|440
1615475400000|2021-03-11 15:10:00|10860.3|10859.3|10862.1|10861.1|10862.6|10861.6|10856.3|10855.3|465
1615475700000|2021-03-11 15:15:00|10862|10861|10867.2|10866.2|10868|10867|10859.2|10858.4|563
1615476000000|2021-03-11 15:20:00|10867.4|10866.5|10861.9|10860.9|10867.4|10866.6|10861.8|10860.8|474
1615476300000|2021-03-11 15:25:00|10861.8|10860.8|10863.7|10862.7|10865.1|10864.1|10861.2|10860.2|500
1615476600000|2021-03-11 15:30:00|10863.6|10862.9|10859.7|10858.7|10863.8|10863|10858.8|10858.1|463
1615476900000|2021-03-11 15:35:00|10859.8|10858.8|10859.4|10858.4|10860.9|10859.9|10858|10857.2|419
1615477200000|2021-03-11 15:40:00|10859.5|10858.5|10855.6|10854.6|10859.6|10858.6|10855|10854|542
1615477500000|2021-03-11 15:45:00|10855.7|10854.7|10849.8|10848.8|10855.7|10854.7|10849.5|10848.6|572
1615477800000|2021-03-11 15:50:00|10849.9|10848.9|10853.5|10852.5|10853.7|10852.7|10845.4|10844.4|774
1615478100000|2021-03-11 15:55:00|10853.4|10852.4|10850.3|10849.3|10853.4|10852.4|10847.7|10846.9|630
1615478400000|2021-03-11 16:00:00|10850.1|10849.4|10850.7|10850|10851.4|10850.4|10847.6|10846.8|519
1615478700000|2021-03-11 16:05:00|10850.8|10849.7|10852.8|10851.8|10853.3|10852.5|10850|10849.1|451
1615479000000|2021-03-11 16:10:00|10852.7|10851.7|10849.5|10848.5|10853.6|10852.8|10848.8|10848|366
1615479300000|2021-03-11 16:15:00|10849.4|10848.4|10849|10848|10851|10850|10847.7|10846.8|261
1615479600000|2021-03-11 16:20:00|10848.9|10847.9|10843.9|10842.9|10849.3|10848.3|10842.9|10842|365
1615479900000|2021-03-11 16:25:00|10844|10843|10847|10846|10847.4|10846.4|10843.2|10842.4|321
1615480200000|2021-03-11 16:30:00|10846.9|10846.2|10847.4|10846.4|10848.6|10847.7|10846.4|10845.5|316
1615480500000|2021-03-11 16:35:00|10847.3|10846.3|10849.2|10848.5|10849.8|10849.1|10846|10845.1|447
1615480800000|2021-03-11 16:40:00|10849.1|10848.4|10847|10846.3|10849.8|10848.9|10846.9|10846.2|408
1615481100000|2021-03-11 16:45:00|10847.1|10846.4|10846|10845|10848.8|10848|10845.8|10844.8|332
1615481400000|2021-03-11 16:50:00|10846.1|10845.1|10843.8|10842.8|10846.1|10845.1|10842.9|10842.2|420
1615481700000|2021-03-11 16:55:00|10843.9|10842.9|10844.4|10843.4|10846.3|10845.3|10843.3|10842.5|382
1615482000000|2021-03-11 17:00:00|10844.5|10843.5|10844.6|10843.6|10845.3|10844.3|10843.4|10842.5|362
1615482300000|2021-03-11 17:05:00|10844.7|10843.7|10847.2|10846.2|10848.3|10847.3|10844|10843|358
1615482600000|2021-03-11 17:10:00|10847.3|10846.3|10847.7|10846.7|10847.9|10847|10845.9|10844.9|394
1615482900000|2021-03-11 17:15:00|10847.6|10846.6|10847.2|10846.2|10848.3|10847.3|10846.8|10846|343
1615483200000|2021-03-11 17:20:00|10847.1|10846.1|10847.1|10846.1|10848.4|10847.4|10846.7|10845.7|251
1615483500000|2021-03-11 17:25:00|10847|10846|10847.8|10846.8|10848.2|10847.2|10846.6|10845.6|204
1615483800000|2021-03-11 17:30:00|10847.7|10846.7|10849.5|10848.5|10849.9|10849.1|10846.7|10845.8|255
1615484100000|2021-03-11 17:35:00|10849.7|10848.7|10847.3|10846.3|10849.9|10848.9|10846.7|10845.7|271
1615484400000|2021-03-11 17:40:00|10847.4|10846.4|10849.8|10849.1|10850.5|10849.5|10847.1|10846.2|244
1615484700000|2021-03-11 17:45:00|10849.7|10849|10849.9|10849.2|10851.6|10850.9|10849.3|10848.3|423
1615485000000|2021-03-11 17:50:00|10850.1|10849.1|10854|10853|10854.2|10853.3|10849.4|10848.5|336
1615485300000|2021-03-11 17:55:00|10853.9|10852.9|10853.7|10852.7|10855.2|10854.3|10852.2|10851.2|438
1615485600000|2021-03-11 18:00:00|10853.5|10852.8|10838.4|10837.4|10853.7|10852.8|10838.2|10837.2|888
1615485900000|2021-03-11 18:05:00|10838.3|10837.3|10842.4|10841.4|10843.3|10842.3|10836.2|10835.2|848
1615486200000|2021-03-11 18:10:00|10842.5|10841.5|10844.4|10843.4|10844.4|10843.4|10838.6|10837.6|609
1615486500000|2021-03-11 18:15:00|10844.6|10843.6|10846.2|10845.2|10846.7|10845.7|10842.4|10841.4|452
1615486800000|2021-03-11 18:20:00|10846.3|10845.3|10845.1|10844.1|10846.9|10845.9|10844.6|10843.6|367
1615487100000|2021-03-11 18:25:00|10845|10844|10845.9|10844.9|10846.8|10845.8|10844.8|10843.8|380
1615487400000|2021-03-11 18:30:00|10846.4|10845.4|10849.3|10848.3|10849.5|10848.6|10844.9|10844|519
1615487700000|2021-03-11 18:35:00|10849.4|10848.4|10849|10848|10850.3|10849.5|10847.2|10846.2|430
1615488000000|2021-03-11 18:40:00|10848.9|10847.9|10848.3|10847.3|10849|10848.2|10845.7|10844.7|418
1615488300000|2021-03-11 18:45:00|10848.4|10847.4|10847.1|10846.1|10848.9|10848|10846.6|10845.7|364
1615488600000|2021-03-11 18:50:00|10847.2|10846.2|10845.2|10844.2|10848.7|10847.8|10845.2|10844.2|391
1615488900000|2021-03-11 18:55:00|10845.3|10844.3|10845.6|10844.6|10845.9|10844.9|10843.2|10842.3|459
1615489200000|2021-03-11 19:00:00|10845.5|10844.5|10842.7|10842|10845.5|10844.5|10842.7|10841.8|398
1615489500000|2021-03-11 19:05:00|10842.6|10841.9|10846.5|10845.5|10847|10846|10842.3|10841.3|357
1615489800000|2021-03-11 19:10:00|10846.6|10845.6|10846.6|10845.6|10846.7|10845.7|10844.5|10843.5|322
1615490100000|2021-03-11 19:15:00|10846.8|10845.8|10846.3|10845.3|10847.1|10846.2|10845.1|10844.1|366
1615490400000|2021-03-11 19:20:00|10846.5|10845.5|10846.2|10845.2|10846.9|10845.9|10845.4|10844.4|260
1615490700000|2021-03-11 19:25:00|10846.3|10845.3|10846.2|10845.2|10846.4|10845.4|10845.5|10844.6|229
1615491000000|2021-03-11 19:30:00|10846.1|10845.1|10846.6|10845.6|10846.7|10845.7|10845.6|10844.6|210
1615491300000|2021-03-11 19:35:00|10846.5|10845.5|10845.9|10844.9|10846.9|10845.9|10845.4|10844.4|178
1615491600000|2021-03-11 19:40:00|10846|10845|10843.4|10842.4|10846|10845|10842.6|10841.7|168
1615491900000|2021-03-11 19:45:00|10843.2|10842.2|10845.3|10844.3|10845.6|10844.6|10843.2|10842.2|157
1615492200000|2021-03-11 19:50:00|10845.5|10844.5|10844.8|10843.8|10846|10845|10844.4|10843.4|249
1615492500000|2021-03-11 19:55:00|10844.9|10843.9|10846.6|10845.6|10846.6|10845.6|10843.8|10842.8|373
1615492800000|2021-03-11 20:00:00|10846.7|10845.7|10848|10847|10848.9|10847.9|10846.1|10845.1|279
1615493100000|2021-03-11 20:05:00|10847.7|10846.9|10848|10847|10848.6|10847.6|10846.8|10846|223
1615493400000|2021-03-11 20:10:00|10848.1|10847.1|10847.1|10846.1|10849.2|10848.2|10847.1|10846.1|274
1615493700000|2021-03-11 20:15:00|10846.7|10845.7|10845.3|10844.3|10847.6|10846.8|10844.8|10843.9|245
1615494000000|2021-03-11 20:20:00|10845.2|10844.5|10845.1|10844.1|10845.6|10844.7|10844.4|10843.6|205
1615494300000|2021-03-11 20:25:00|10845.2|10844.2|10845|10844|10845.3|10844.3|10843.8|10843|208
1615494600000|2021-03-11 20:30:00|10844.6|10843.6|10844.1|10843.1|10846.1|10845.1|10843.9|10843.1|225
1615494900000|2021-03-11 20:35:00|10844|10843|10843.3|10842.3|10844.6|10843.7|10843|10842|297
1615495200000|2021-03-11 20:40:00|10843.2|10842.2|10844|10843|10844|10843.1|10842.2|10841.2|411
1615495500000|2021-03-11 20:45:00|10843.9|10842.9|10843.9|10842.9|10844.3|10843.4|10843.2|10842.2|286
1615495800000|2021-03-11 20:50:00|10844|10843|10843.6|10842.6|10844.7|10843.9|10843.1|10842.1|208
1615496100000|2021-03-11 20:55:00|10843.4|10842.7|10844.9|10843.9|10845.8|10844.9|10843.2|10842.3|372
1615496400000|2021-03-11 21:00:00|10844.8|10843.8|10843.7|10843|10845|10844|10843.2|10842.3|209
1615496700000|2021-03-11 21:05:00|10843.8|10843.1|10844.1|10843.1|10844.6|10843.6|10843.1|10842.2|264
1615497000000|2021-03-11 21:10:00|10843.9|10843.2|10845|10844|10845.2|10844.3|10843.9|10843|209
1615497300000|2021-03-11 21:15:00|10844.9|10843.9|10847.3|10846.3|10847.4|10846.4|10844.5|10843.5|167
1615497600000|2021-03-11 21:20:00|10847.4|10846.4|10847.5|10846.5|10848|10847|10846.9|10845.9|236
1615497900000|2021-03-11 21:25:00|10847.6|10846.6|10848.7|10847.7|10849|10848|10847.4|10846.5|119
1615498200000|2021-03-11 21:30:00|10848.5|10847.5|10849.3|10848.3|10849.5|10848.5|10848.2|10847.3|97
1615498500000|2021-03-11 21:35:00|10849.2|10848.2|10849.8|10848.8|10850|10849|10849.2|10848.2|188
1615498800000|2021-03-11 21:40:00|10849.7|10848.7|10848.9|10847.9|10850.1|10849.1|10848.6|10847.6|192
1615499100000|2021-03-11 21:45:00|10849|10848|10850.3|10849.3|10851.4|10850.4|10848.8|10847.8|300
1615499400000|2021-03-11 21:50:00|10850.7|10849.7|10850.7|10849.7|10851.8|10850.8|10850.2|10849.2|357
1615499700000|2021-03-11 21:55:00|10850.6|10849.6|10851|10850|10852.1|10850.6|10850.4|10849.2|247
1615500000000|2021-03-11 22:00:00|10851.2|10850.2|10854.3|10851.6|10854.8|10851.8|10851.1|10849.7|35
1615500300000|2021-03-11 22:05:00|10856.2|10850.2|10854.9|10852.7|10857.1|10853.4|10854.6|10850|239
1615500600000|2021-03-11 22:10:00|10854.7|10852.5|10854.5|10853|10855.1|10853.5|10854.1|10852.1|1449
1615500900000|2021-03-11 22:15:00|10854.3|10852.9|10852.8|10849|10854.9|10853.3|10849.7|10848.1|1320
1615501200000|2021-03-11 22:20:00|10852.7|10849.5|10852.6|10848.1|10853.5|10849.8|10851|10847.8|927
1615501500000|2021-03-11 22:25:00|10852.7|10848|10852.9|10848.5|10853.3|10849.3|10852.5|10847.8|490
1615501800000|2021-03-11 22:30:00|10853|10848.9|10853|10849.4|10853.4|10850.3|10852.7|10848.8|193
1615502100000|2021-03-11 22:35:00|10852.9|10849.5|10853|10849.6|10853.5|10850.3|10852.7|10849|167
1615502400000|2021-03-11 22:40:00|10853.1|10849.5|10855.5|10853|10855.7|10853|10852.8|10848.4|240
1615502700000|2021-03-11 22:45:00|10855.2|10852.6|10854.1|10851.4|10855.4|10853.3|10853.7|10851.1|732
1615503000000|2021-03-11 22:50:00|10854.2|10851.5|10853.8|10850|10854.7|10851.6|10850.7|10849.1|219
1615503300000|2021-03-11 22:55:00|10853.9|10850.2|10854.4|10851.5|10854.7|10851.8|10853.8|10848.8|832
1615503600000|2021-03-11 23:00:00|10854.2|10851.4|10854.1|10853.1|10855|10853.5|10852.9|10850.7|900
1615503900000|2021-03-11 23:05:00|10854.3|10853.3|10857.2|10856.2|10857.2|10856.2|10854.2|10853.2|279
1615504200000|2021-03-11 23:10:00|10857.1|10856.1|10856.4|10855.4|10857.9|10856.9|10856.3|10855.3|165
1615504500000|2021-03-11 23:15:00|10856.5|10855.5|10856.4|10855.7|10856.6|10855.7|10855.7|10854.7|147
1615504800000|2021-03-11 23:20:00|10856.5|10855.5|10855.1|10854.1|10856.6|10855.6|10855|10854|126
1615505100000|2021-03-11 23:25:00|10855.2|10854.2|10854.7|10853.7|10855.9|10854.9|10854.5|10853.5|108
1615505400000|2021-03-11 23:30:00|10854.5|10853.5|10853.8|10852.8|10854.6|10853.6|10853.6|10852.7|129
1615505700000|2021-03-11 23:35:00|10853.7|10853|10853.4|10852.4|10853.8|10853|10852.1|10851.1|179
1615506000000|2021-03-11 23:40:00|10853.7|10852.7|10854.7|10853.7|10854.9|10853.9|10853.4|10852.6|151
1615506300000|2021-03-11 23:45:00|10854.6|10853.6|10854.6|10853.6|10855.5|10854.5|10854.1|10853.1|219
1615506600000|2021-03-11 23:50:00|10854.5|10853.5|10854.3|10853.3|10854.8|10853.8|10853.8|10852.9|128
1615506900000|2021-03-11 23:55:00|10854.4|10853.4|10858|10857|10858.8|10857.9|10854.3|10853.3|229
1615507200000|2021-03-12 00:00:00|10857.9|10856.9|10854.8|10853.8|10858.8|10857.8|10852.7|10851.7|526
1615507500000|2021-03-12 00:05:00|10854.7|10854|10853.7|10852.7|10854.9|10854|10852.1|10851.1|352
1615507800000|2021-03-12 00:10:00|10853.6|10852.6|10855.2|10854.2|10855.9|10854.9|10853.1|10852.1|392
1615508100000|2021-03-12 00:15:00|10855.1|10854.1|10857.1|10856.1|10859|10858|10854.8|10853.8|344
1615508400000|2021-03-12 00:20:00|10857.2|10856.2|10856.5|10855.5|10857.7|10856.7|10855.7|10854.7|213
1615508700000|2021-03-12 00:25:00|10856.6|10855.6|10855|10854|10858.3|10857.3|10854.2|10853.2|288
1615509000000|2021-03-12 00:30:00|10855.1|10854.1|10857|10856|10857.1|10856.1|10854.7|10853.7|143
1615509300000|2021-03-12 00:35:00|10857.1|10856.1|10858.3|10857.3|10859.5|10858.6|10857|10856|199
1615509600000|2021-03-12 00:40:00|10858.4|10857.4|10859.5|10858.5|10859.8|10858.8|10858.2|10857.2|277
1615509900000|2021-03-12 00:45:00|10859.6|10858.6|10858|10857|10859.8|10859|10857.7|10856.7|163
1615510200000|2021-03-12 00:50:00|10857.9|10856.9|10859.5|10858.5|10860|10859|10857.2|10856.3|423
1615510500000|2021-03-12 00:55:00|10859.6|10858.6|10862.3|10861.3|10862.6|10861.8|10857.7|10856.7|351
1615510800000|2021-03-12 01:00:00|10862.4|10861.4|10863.7|10862.7|10864.8|10864|10861.4|10860.4|392
1615511100000|2021-03-12 01:05:00|10863.6|10862.6|10865|10864|10865.5|10864.7|10863.2|10862.2|255
1615511400000|2021-03-12 01:10:00|10864.9|10863.9|10865|10864|10866.7|10865.7|10864.1|10863.1|283
1615511700000|2021-03-12 01:15:00|10864.9|10864.2|10867.7|10866.7|10867.9|10866.9|10864.8|10863.9|268
1615512000000|2021-03-12 01:20:00|10867.6|10866.6|10868|10867|10868.2|10867.2|10865.1|10864.1|359
1615512300000|2021-03-12 01:25:00|10868.2|10867.2|10869.1|10868.1|10870.3|10869.3|10867.5|10866.5|413
1615512600000|2021-03-12 01:30:00|10869|10868|10869.6|10868.6|10871.9|10870.9|10868.8|10867.8|445
1615512900000|2021-03-12 01:35:00|10869.5|10868.5|10864.2|10863.2|10869.6|10868.6|10864.1|10863.1|477
1615513200000|2021-03-12 01:40:00|10864.3|10863.3|10866.1|10865.1|10866.2|10865.3|10863.7|10862.7|445
1615513500000|2021-03-12 01:45:00|10866|10865|10865.8|10864.8|10867.1|10866.3|10865.5|10864.5|316
1615513800000|2021-03-12 01:50:00|10865.7|10864.7|10864.9|10863.9|10867.2|10866.2|10864.6|10863.6|307
1615514100000|2021-03-12 01:55:00|10865|10864|10865.8|10864.8|10867.1|10866.1|10864.2|10863.2|240
1615514400000|2021-03-12 02:00:00|10865.7|10864.7|10869.2|10868.2|10869.3|10868.3|10865.3|10864.3|284
1615514700000|2021-03-12 02:05:00|10869.3|10868.3|10868.8|10867.8|10869.4|10868.4|10867.5|10866.6|208
1615515000000|2021-03-12 02:10:00|10868.7|10868|10869.6|10868.6|10870.2|10869.2|10868.3|10867.3|355
1615515300000|2021-03-12 02:15:00|10869.7|10868.7|10873.6|10872.6|10874.2|10873.2|10869.5|10868.6|387
1615515600000|2021-03-12 02:20:00|10873.7|10872.7|10874.1|10873.1|10875.3|10874.3|10872.9|10871.9|387
1615515900000|2021-03-12 02:25:00|10874|10873|10873.7|10872.7|10875.9|10874.9|10872.8|10871.8|389
1615516200000|2021-03-12 02:30:00|10873.6|10872.6|10874.1|10873.1|10874.5|10873.5|10873.3|10872.3|373
1615516500000|2021-03-12 02:35:00|10874.2|10873.2|10876.5|10875.5|10876.9|10875.9|10874|10873|322
1615516800000|2021-03-12 02:40:00|10876.4|10875.4|10876.9|10875.9|10878.9|10878.1|10876.3|10875.3|337
1615517100000|2021-03-12 02:45:00|10877|10876|10876.4|10875.4|10877.2|10876.2|10874.2|10873.2|350
1615517400000|2021-03-12 02:50:00|10876.5|10875.5|10875.6|10874.6|10878|10877|10875.4|10874.4|275
1615517700000|2021-03-12 02:55:00|10875.7|10874.7|10877.7|10876.7|10878.9|10877.9|10875.3|10874.3|372
1615518000000|2021-03-12 03:00:00|10878.1|10877.1|10877|10876|10878.6|10877.8|10876.8|10875.8|255
1615518300000|2021-03-12 03:05:00|10877.1|10876.1|10876.9|10875.9|10878.3|10877.3|10876.6|10875.7|224
1615518600000|2021-03-12 03:10:00|10876.8|10875.8|10874.9|10874.2|10877|10876|10874.4|10873.4|272
1615518900000|2021-03-12 03:15:00|10875|10874|10876.2|10875.2|10877|10876|10874.9|10874|192
1615519200000|2021-03-12 03:20:00|10875.9|10874.9|10875.3|10874.3|10876.3|10875.3|10874.9|10873.9|190
1615519500000|2021-03-12 03:25:00|10875.2|10874.2|10873.5|10872.5|10875.3|10874.3|10872.9|10871.9|242
1615519800000|2021-03-12 03:30:00|10873.4|10872.4|10874.8|10873.8|10874.8|10873.8|10873.1|10872.1|225
1615520100000|2021-03-12 03:35:00|10874.9|10873.9|10873|10872|10875|10874|10872.6|10871.6|183
1615520400000|2021-03-12 03:40:00|10872.9|10871.9|10871.7|10870.7|10873.3|10872.3|10870|10869|254
1615520700000|2021-03-12 03:45:00|10871.8|10870.8|10870.9|10870.2|10872.5|10871.5|10870.7|10869.8|193
1615521000000|2021-03-12 03:50:00|10870.8|10870.1|10871.6|10870.6|10873.4|10872.4|10870.8|10869.8|246
1615521300000|2021-03-12 03:55:00|10871.5|10870.5|10871.1|10870.1|10871.5|10870.6|10870.5|10869.6|207
1615521600000|2021-03-12 04:00:00|10871|10870|10871.5|10870.5|10871.9|10870.9|10870.8|10869.8|365
1615521900000|2021-03-12 04:05:00|10871.4|10870.4|10873.3|10872.3|10874.5|10873.5|10870.7|10869.7|309
1615522200000|2021-03-12 04:10:00|10873.2|10872.2|10871.7|10870.7|10873.2|10872.2|10871.4|10870.5|165
1615522500000|2021-03-12 04:15:00|10871.8|10870.8|10868.2|10867.2|10871.8|10870.8|10868|10867|284
1615522800000|2021-03-12 04:20:00|10868.3|10867.3|10870|10869|10870|10869|10867|10866.1|255
1615523100000|2021-03-12 04:25:00|10870.1|10869.1|10870.6|10869.6|10871|10870|10869.1|10868.2|225
1615523400000|2021-03-12 04:30:00|10870.5|10869.5|10869.5|10868.5|10870.8|10869.9|10869.5|10868.5|161
1615523700000|2021-03-12 04:35:00|10869.4|10868.4|10870.2|10869.2|10870.3|10869.4|10868.2|10867.2|237
1615524000000|2021-03-12 04:40:00|10870.1|10869.4|10871.1|10870.1|10872.1|10871.3|10869.6|10868.7|189
1615524300000|2021-03-12 04:45:00|10871|10870|10870.4|10869.4|10871.7|10870.8|10870.3|10869.3|190
1615524600000|2021-03-12 04:50:00|10870.3|10869.3|10870.7|10869.7|10871.3|10870.3|10869.5|10868.7|251
1615524900000|2021-03-12 04:55:00|10870.8|10869.8|10872.7|10871.7|10873.8|10872.8|10870.6|10869.8|252
1615525200000|2021-03-12 05:00:00|10872.6|10871.6|10872.5|10871.5|10872.7|10871.7|10871.6|10870.9|191
1615525500000|2021-03-12 05:05:00|10872.4|10871.4|10871.9|10870.9|10872.7|10871.8|10871.4|10870.6|209
1615525800000|2021-03-12 05:10:00|10871.8|10870.8|10873.9|10872.9|10874|10873|10871.5|10870.5|275
1615526100000|2021-03-12 05:15:00|10873.8|10872.8|10875|10874|10875.2|10874.4|10873.4|10872.4|218
1615526400000|2021-03-12 05:20:00|10874.9|10873.9|10875.2|10874.2|10876|10875|10874.2|10873.2|153
1615526700000|2021-03-12 05:25:00|10875.3|10874.3|10876.6|10875.6|10877.1|10876.2|10875.2|10874.2|172
1615527000000|2021-03-12 05:30:00|10876.5|10875.5|10875.1|10874.4|10876.6|10875.6|10874.6|10873.7|167
1615527300000|2021-03-12 05:35:00|10875.6|10874.9|10874.5|10873.5|10875.8|10874.9|10873.9|10873|158
1615527600000|2021-03-12 05:40:00|10874.6|10873.6|10875.2|10874.2|10875.7|10874.8|10873.8|10873|180
1615527900000|2021-03-12 05:45:00|10875.3|10874.3|10875.2|10874.2|10876.4|10875.5|10874.6|10873.7|231
1615528200000|2021-03-12 05:50:00|10875.3|10874.3|10876.2|10875.2|10877.3|10876.3|10875.2|10874.2|213
1615528500000|2021-03-12 05:55:00|10876.3|10875.3|10875.2|10874.2|10876.8|10875.8|10875.1|10874.1|295
1615528800000|2021-03-12 06:00:00|10875.3|10874.3|10883.6|10882.6|10883.9|10882.9|10875.1|10874.2|453
1615529100000|2021-03-12 06:05:00|10883.7|10882.7|10882|10881|10884.1|10883.1|10881.7|10880.7|343
1615529400000|2021-03-12 06:10:00|10882.1|10881.1|10884.4|10883.4|10890.5|10889.5|10881.4|10880.4|625
1615529700000|2021-03-12 06:15:00|10884.7|10883.7|10886.3|10885.3|10887.6|10886.6|10884.2|10883.2|476
1615530000000|2021-03-12 06:20:00|10886.4|10885.4|10887|10886|10889.5|10888.6|10886.2|10885.2|417
1615530300000|2021-03-12 06:25:00|10887.1|10886.1|10886.6|10885.6|10890.4|10889.4|10885.6|10884.6|394
1615530600000|2021-03-12 06:30:00|10886|10885.3|10885.3|10884.3|10886.2|10885.3|10884.4|10883.4|364
1615530900000|2021-03-12 06:35:00|10885.4|10884.4|10882.4|10881.4|10886.1|10885.1|10881.8|10880.8|392
1615531200000|2021-03-12 06:40:00|10882.3|10881.3|10885.8|10884.8|10887.3|10886.5|10881.9|10881|410
1615531500000|2021-03-12 06:45:00|10885.9|10884.9|10884.7|10883.7|10888.4|10887.4|10884.4|10883.4|418
1615531800000|2021-03-12 06:50:00|10884.5|10883.5|10888.1|10887.1|10888.7|10887.8|10884.5|10883.5|343
1615532100000|2021-03-12 06:55:00|10888|10887|10886.5|10885.5|10888.1|10887.1|10883.7|10882.7|339
1615532400000|2021-03-12 07:00:00|10886.6|10885.6|10889.7|10888.7|10890|10889|10885.1|10884.1|482
1615532700000|2021-03-12 07:05:00|10889.6|10888.6|10892.6|10891.6|10894.6|10893.6|10888.1|10887.1|456
1615533000000|2021-03-12 07:10:00|10892.5|10891.5|10895.7|10894.7|10896.3|10895.3|10891.4|10890.6|544
1615533300000|2021-03-12 07:15:00|10895.8|10894.8|10896.9|10895.9|10896.9|10895.9|10893.8|10892.9|468
1615533600000|2021-03-12 07:20:00|10897.3|10896.3|10899.7|10898.7|10902.8|10901.8|10896.2|10895.3|687
1615533900000|2021-03-12 07:25:00|10899.8|10898.8|10899|10898|10900.9|10899.9|10898|10897|528
1615534200000|2021-03-12 07:30:00|10898.8|10897.8|10901.2|10900.2|10904.8|10903.8|10898.5|10897.5|527
1615534500000|2021-03-12 07:35:00|10901.6|10900.6|10905.5|10904.8|10906.6|10905.6|10901.4|10900.4|468
1615534800000|2021-03-12 07:40:00|10905.4|10904.7|10899.2|10898.2|10906.3|10905.3|10898.5|10897.8|595
1615535100000|2021-03-12 07:45:00|10899.4|10898.4|10897.3|10896.3|10900.1|10899.1|10894.6|10893.7|683
1615535400000|2021-03-12 07:50:00|10897.4|10896.4|10904.1|10903.1|10904.6|10903.6|10897.1|10896.1|601
1615535700000|2021-03-12 07:55:00|10904|10903|10904.4|10903.4|10906.5|10905.5|10901.8|10901|560
1615536000000|2021-03-12 08:00:00|10904.9|10903.7|10911.4|10910.4|10911.6|10910.6|10904|10903|808
1615536300000|2021-03-12 08:05:00|10911.5|10910.5|10910.8|10909.8|10917.1|10916.1|10907.6|10906.8|861
1615536600000|2021-03-12 08:10:00|10910.7|10909.7|10906.5|10905.5|10911.2|10910.2|10905.2|10904.2|700
1615536900000|2021-03-12 08:15:00|10906|10905|10909.3|10908.3|10910.2|10909.2|10904.3|10903.3|822
1615537200000|2021-03-12 08:20:00|10909.2|10908.2|10911.7|10910.7|10913.1|10912.1|10906.1|10905.1|641
1615537500000|2021-03-12 08:25:00|10911.6|10910.6|10914.2|10913.2|10914.9|10913.9|10910.1|10909.1|596
1615537800000|2021-03-12 08:30:00|10914.1|10913.1|10911|10910|10914.5|10913.6|10910.8|10909.8|501
1615538100000|2021-03-12 08:35:00|10911.1|10910.1|10913.4|10912.4|10913.6|10912.6|10909.9|10908.9|401
1615538400000|2021-03-12 08:40:00|10913.7|10912.7|10912|10911|10916.4|10915.4|10911.9|10910.9|480
1615538700000|2021-03-12 08:45:00|10911.9|10910.9|10911.6|10910.6|10912.8|10911.8|10908.3|10907.3|552
1615539000000|2021-03-12 08:50:00|10911.7|10910.7|10908.8|10907.8|10911.8|10910.8|10907.6|10906.6|466
1615539300000|2021-03-12 08:55:00|10908.7|10907.7|10908.6|10907.9|10909.1|10908.3|10906.1|10905.1|481
1615539600000|2021-03-12 09:00:00|10908.8|10907.8|10911.9|10910.9|10912|10911.1|10908.4|10907.4|462
1615539900000|2021-03-12 09:05:00|10911.5|10910.8|10909.4|10908.4|10913.1|10912.3|10909.3|10908.3|447
1615540200000|2021-03-12 09:10:00|10909.5|10908.5|10908.2|10907.2|10909.9|10909|10907.4|10906.5|411
1615540500000|2021-03-12 09:15:00|10908.1|10907.1|10910.5|10909.5|10911.2|10910.3|10907.9|10906.9|430
1615540800000|2021-03-12 09:20:00|10910.4|10909.4|10912.4|10911.4|10913.6|10912.6|10910|10909.2|488
1615541100000|2021-03-12 09:25:00|10912.3|10911.3|10911.4|10910.4|10915.5|10914.6|10910.8|10909.8|390
1615541400000|2021-03-12 09:30:00|10911.5|10910.5|10910.2|10909.2|10911.6|10910.6|10907.8|10906.8|439
1615541700000|2021-03-12 09:35:00|10910.1|10909.1|10912.4|10911.4|10912.5|10911.5|10910|10909.1|279
1615542000000|2021-03-12 09:40:00|10912.5|10911.5|10912.7|10911.7|10913.6|10912.7|10911|10910.2|385
1615542300000|2021-03-12 09:45:00|10912.8|10911.8|10913.2|10912.2|10914.6|10913.7|10912.3|10911.3|347
1615542600000|2021-03-12 09:50:00|10913.1|10912.1|10912.3|10911.3|10914.8|10913.8|10911.5|10910.6|406
1615542900000|2021-03-12 09:55:00|10912.4|10911.4|10911.8|10910.8|10913.4|10912.7|10910.4|10909.4|426
1615543200000|2021-03-12 10:00:00|10911.7|10910.7|10913|10912.3|10913.5|10912.5|10911.5|10910.5|387
1615543500000|2021-03-12 10:05:00|10912.8|10912.1|10908.7|10908|10912.9|10912.1|10907.2|10906.2|574
1615543800000|2021-03-12 10:10:00|10908.9|10907.9|10909.7|10908.7|10910.2|10909.2|10907.7|10906.9|462
1615544100000|2021-03-12 10:15:00|10909.8|10908.8|10911.3|10910.3|10911.8|10911|10909.5|10908.5|310
1615544400000|2021-03-12 10:20:00|10911.2|10910.2|10908.6|10907.6|10912.3|10911.5|10908.4|10907.4|369
1615544700000|2021-03-12 10:25:00|10908.9|10907.9|10910.5|10909.5|10911.7|10910.8|10907.7|10906.8|466
1615545000000|2021-03-12 10:30:00|10910.4|10909.4|10906.3|10905.3|10910.4|10909.4|10905.8|10905.1|494
1615545300000|2021-03-12 10:35:00|10906.2|10905.2|10903|10902|10906.2|10905.3|10899.6|10898.7|492
1615545600000|2021-03-12 10:40:00|10903.2|10902.2|10904.2|10903.5|10905.2|10904.2|10902.6|10901.7|349
1615545900000|2021-03-12 10:45:00|10904.6|10903.6|10904.2|10903.5|10906.2|10905.3|10902.3|10901.3|330
1615546200000|2021-03-12 10:50:00|10904.4|10903.4|10903.6|10902.6|10905.6|10904.7|10902.7|10901.9|290
1615546500000|2021-03-12 10:55:00|10903.5|10902.5|10903.8|10902.8|10903.9|10903|10900.5|10899.6|311
1615546800000|2021-03-12 11:00:00|10903.9|10902.9|10904.1|10903.1|10906|10905.2|10902.8|10901.8|363
1615547100000|2021-03-12 11:05:00|10904|10903|10906.6|10905.6|10906.7|10905.7|10903.2|10902.2|340
1615547400000|2021-03-12 11:10:00|10906.7|10905.7|10903.7|10902.7|10907.4|10906.5|10903.1|10902.2|423
1615547700000|2021-03-12 11:15:00|10903.8|10902.8|10906.2|10905.2|10907.3|10906.3|10903.4|10902.4|341
1615548000000|2021-03-12 11:20:00|10906.4|10905.4|10907.8|10906.8|10908.8|10907.8|10905.9|10905.1|311
1615548300000|2021-03-12 11:25:00|10907.9|10906.9|10905.8|10904.8|10909.1|10908.1|10904.8|10903.9|345
1615548600000|2021-03-12 11:30:00|10905.7|10904.7|10897.3|10896.3|10905.7|10904.7|10895.9|10895.1|483
1615548900000|2021-03-12 11:35:00|10897.1|10896.1|10895.8|10894.8|10897.5|10896.5|10894.6|10893.6|397
1615549200000|2021-03-12 11:40:00|10895.9|10894.9|10899.4|10898.4|10899.6|10898.8|10895.3|10894.3|416
1615549500000|2021-03-12 11:45:00|10899.5|10898.5|10894.5|10893.5|10900|10899|10892.8|10891.9|581
1615549800000|2021-03-12 11:50:00|10894.4|10893.4|10896|10895|10896.6|10895.6|10893.2|10892.2|423
1615550100000|2021-03-12 11:55:00|10895.9|10894.9|10898.9|10897.9|10899.1|10898.1|10895.8|10894.9|449
1615550400000|2021-03-12 12:00:00|10898.8|10897.8|10899.4|10898.4|10899.6|10898.6|10897.4|10896.4|335
1615550700000|2021-03-12 12:05:00|10899.3|10898.3|10897.8|10896.8|10899.4|10898.4|10896.4|10895.5|298
1615551000000|2021-03-12 12:10:00|10897.9|10896.9|10893.2|10892.2|10897.9|10896.9|10893.1|10892.1|346
1615551300000|2021-03-12 12:15:00|10893.3|10892.3|10893|10892|10894.4|10893.5|10891.1|10890.1|371
1615551600000|2021-03-12 12:20:00|10892.6|10891.9|10894.4|10893.4|10894.5|10893.6|10892.2|10891.3|248
1615551900000|2021-03-12 12:25:00|10894.5|10893.5|10895.5|10894.5|10895.7|10894.8|10894.1|10893.2|258
1615552200000|2021-03-12 12:30:00|10895.7|10894.7|10898.4|10897.4|10899.4|10898.6|10895.4|10894.5|346
1615552500000|2021-03-12 12:35:00|10898.3|10897.3|10897.6|10896.6|10898.6|10897.8|10896.4|10895.4|230
1615552800000|2021-03-12 12:40:00|10897.5|10896.5|10895.5|10894.5|10897.9|10896.9|10894.7|10893.9|307
1615553100000|2021-03-12 12:45:00|10895.6|10894.6|10893.4|10892.4|10895.6|10894.7|10893.1|10892.2|330
1615553400000|2021-03-12 12:50:00|10893.5|10892.5|10895.4|10894.4|10896.1|10895.1|10893.2|10892.4|284
1615553700000|2021-03-12 12:55:00|10895.5|10894.5|10896.7|10896|10897.3|10896.4|10895.3|10894.4|293
1615554000000|2021-03-12 13:00:00|10896.8|10896.1|10898.9|10897.9|10899.3|10898.3|10896.8|10896|364
1615554300000|2021-03-12 13:05:00|10899|10898|10908.3|10907.3|10908.4|10907.4|10898.5|10897.5|492
1615554600000|2021-03-12 13:10:00|10908.2|10907.2|10906.8|10905.8|10909.6|10908.7|10905|10904|441
1615554900000|2021-03-12 13:15:00|10906.6|10905.6|10907.2|10906.2|10908.8|10907.8|10905.8|10904.8|383
1615555200000|2021-03-12 13:20:00|10907.3|10906.3|10905.4|10904.4|10907.7|10906.7|10900.8|10899.8|610
1615555500000|2021-03-12 13:25:00|10905|10904.3|10910.1|10907.2|10910.1|10907.7|10903.5|10902.6|440
1615555800000|2021-03-12 13:30:00|10909.5|10907.3|10898.8|10897.8|10909.5|10907.7|10898.1|10897.1|652
1615556100000|2021-03-12 13:35:00|10898.9|10897.9|10899.4|10898.4|10900.3|10899.4|10897.4|10896.4|566
1615556400000|2021-03-12 13:40:00|10899.3|10898.3|10903.7|10902.7|10904.4|10903.7|10899.3|10898.3|538
1615556700000|2021-03-12 13:45:00|10903.6|10902.6|10907.7|10907|10909|10908.1|10903.3|10902.4|519
1615557000000|2021-03-12 13:50:00|10907.9|10906.9|10905.8|10904.8|10911|10910.2|10905|10904|595
1615557300000|2021-03-12 13:55:00|10905.9|10904.9|10908.7|10907.7|10909.6|10908.6|10904.9|10903.9|525
1615557600000|2021-03-12 14:00:00|10908.4|10907.4|10913.8|10912.8|10915.2|10914.2|10907.9|10906.9|659
1615557900000|2021-03-12 14:05:00|10913.6|10912.6|10909|10908|10913.6|10912.8|10908.7|10907.7|621
1615558200000|2021-03-12 14:10:00|10909.1|10908.1|10912.8|10911.8|10913.7|10912.7|10907.9|10906.9|584
1615558500000|2021-03-12 14:15:00|10912.7|10911.7|10912.7|10911.7|10915|10914.2|10911.2|10910.2|548
1615558800000|2021-03-12 14:20:00|10912.6|10911.6|10908.7|10907.7|10912.9|10912.2|10908.5|10907.7|553
1615559100000|2021-03-12 14:25:00|10908.8|10907.8|10906.1|10905.1|10909.6|10908.6|10905.8|10905.1|451
1615559400000|2021-03-12 14:30:00|10906.3|10905.3|10908|10907|10909.3|10908.5|10905.6|10904.9|511
1615559700000|2021-03-12 14:35:00|10907.8|10907.1|10906.5|10905.5|10909.7|10908.7|10904.6|10903.6|507
1615560000000|2021-03-12 14:40:00|10906.6|10905.6|10901.3|10900.3|10907.9|10906.9|10900.8|10899.8|756
1615560300000|2021-03-12 14:45:00|10901.4|10900.4|10900.2|10899.5|10901.5|10900.7|10897.7|10896.7|620
1615560600000|2021-03-12 14:50:00|10900.4|10899.4|10900|10899.3|10901.2|10900.4|10898.5|10897.7|548
1615560900000|2021-03-12 14:55:00|10900.3|10899.4|10900.9|10899.9|10902.3|10901.3|10899.5|10898.6|426
1615561200000|2021-03-12 15:00:00|10901|10900|10897.4|10896.4|10904.9|10903.9|10896.7|10895.7|741
1615561500000|2021-03-12 15:05:00|10897.2|10896.2|10904.7|10903.7|10904.8|10903.8|10897|10896|650
1615561800000|2021-03-12 15:10:00|10904.5|10903.5|10906.8|10906.1|10908.5|10907.7|10902.8|10901.8|590
1615562100000|2021-03-12 15:15:00|10906.9|10905.9|10909.6|10908.6|10909.8|10909|10905.5|10904.7|581
1615562400000|2021-03-12 15:20:00|10909.3|10908.3|10912.7|10911.7|10913.4|10912.4|10907.9|10906.9|621
1615562700000|2021-03-12 15:25:00|10912.6|10911.6|10909.6|10908.6|10914.4|10913.4|10909.5|10908.6|654
1615563000000|2021-03-12 15:30:00|10909.5|10908.5|10909|10908|10912.1|10911.3|10908.8|10907.9|633
1615563300000|2021-03-12 15:35:00|10908.8|10908.1|10905.8|10904.8|10909.5|10908.5|10905|10904|538
1615563600000|2021-03-12 15:40:00|10905.9|10905.2|10905.2|10904.2|10909.6|10908.6|10904.4|10903.6|625
1615563900000|2021-03-12 15:45:00|10905|10904|10902.5|10901.5|10906.3|10905.4|10901.1|10900.2|646
1615564200000|2021-03-12 15:50:00|10902.4|10901.4|10902.3|10901.3|10903.8|10902.9|10900.5|10899.6|646
1615564500000|2021-03-12 15:55:00|10902.2|10901.2|10899|10898|10903.2|10902.2|10897.7|10896.7|732
1615564800000|2021-03-12 16:00:00|10898.9|10897.9|10903.2|10902.2|10903.9|10902.9|10897.1|10896.3|682
1615565100000|2021-03-12 16:05:00|10903.4|10902.4|10902.6|10901.9|10903.5|10902.7|10900.7|10899.8|591
1615565400000|2021-03-12 16:10:00|10902.7|10902|10903.9|10902.9|10904.4|10903.6|10901.1|10900.4|546
1615565700000|2021-03-12 16:15:00|10903.8|10902.8|10905.2|10904.2|10905.7|10904.9|10902.1|10901.3|457
1615566000000|2021-03-12 16:20:00|10905.3|10904.3|10899.8|10899.1|10905.5|10904.5|10899.7|10898.9|435
1615566300000|2021-03-12 16:25:00|10900.1|10899.2|10900.3|10899.3|10901.3|10900.3|10899|10898.1|429
1615566600000|2021-03-12 16:30:00|10900.4|10899.4|10897.2|10896.2|10901.1|10900.1|10896.2|10895.3|454
1615566900000|2021-03-12 16:35:00|10897.3|10896.3|10897.7|10896.7|10898.1|10897.1|10896.8|10895.9|423
1615567200000|2021-03-12 16:40:00|10897.6|10896.6|10892.9|10891.9|10898|10897.1|10892.4|10891.4|473
1615567500000|2021-03-12 16:45:00|10892.7|10891.7|10893.4|10892.4|10894.2|10893.3|10891.1|10890.3|501
1615567800000|2021-03-12 16:50:00|10893.2|10892.2|10884|10883.3|10893.3|10892.3|10882.9|10881.9|674
1615568100000|2021-03-12 16:55:00|10884.1|10883.1|10887.4|10886.4|10888.6|10887.7|10884.1|10883.1|427
1615568400000|2021-03-12 17:00:00|10887.5|10886.5|10891.6|10890.6|10891.7|10890.9|10886.5|10885.6|491
1615568700000|2021-03-12 17:05:00|10891.5|10890.5|10892.3|10891.3|10892.8|10891.8|10889.8|10888.8|425
1615569000000|2021-03-12 17:10:00|10892.2|10891.2|10890.9|10889.9|10893.4|10892.5|10890.3|10889.3|422
1615569300000|2021-03-12 17:15:00|10891|10890.3|10891|10890|10891.4|10890.4|10889.2|10888.3|326
1615569600000|2021-03-12 17:20:00|10890.9|10889.9|10895.2|10894.2|10895.3|10894.3|10890.9|10889.9|374
1615569900000|2021-03-12 17:25:00|10895.1|10894.1|10895.8|10894.8|10895.8|10894.8|10893.8|10892.8|282
1615570200000|2021-03-12 17:30:00|10895.9|10894.9|10896.2|10895.2|10897|10896.3|10894.7|10893.7|278
1615570500000|2021-03-12 17:35:00|10896.1|10895.1|10898.1|10897.1|10898.5|10897.5|10895.1|10894.1|302
1615570800000|2021-03-12 17:40:00|10898|10897|10899.6|10898.6|10900.3|10899.3|10897.2|10896.2|420
1615571100000|2021-03-12 17:45:00|10899.5|10898.5|10899.1|10898.1|10899.6|10898.6|10897.8|10897.1|327
1615571400000|2021-03-12 17:50:00|10899.2|10898.2|10901.2|10900.2|10902|10901|10899.1|10898.1|325
1615571700000|2021-03-12 17:55:00|10901|10900|10904.3|10903.3|10905.2|10904.2|10900.7|10899.7|330
1615572000000|2021-03-12 18:00:00|10904.2|10903.2|10903.3|10902.3|10906.7|10905.8|10901|10900|508
1615572300000|2021-03-12 18:05:00|10903.4|10902.4|10904.5|10903.5|10904.7|10903.7|10903|10902|325
1615572600000|2021-03-12 18:10:00|10904.6|10903.8|10904.2|10903.2|10904.7|10903.8|10900.5|10899.7|280
1615572900000|2021-03-12 18:15:00|10904.1|10903.1|10904.7|10903.7|10905.1|10904.1|10903.4|10902.5|309
1615573200000|2021-03-12 18:20:00|10904.8|10903.8|10904.7|10903.7|10905.3|10904.3|10903.4|10902.4|237
1615573500000|2021-03-12 18:25:00|10904.8|10903.8|10904.2|10903.2|10904.9|10903.9|10903.3|10902.3|246
1615573800000|2021-03-12 18:30:00|10904.3|10903.3|10905.3|10904.6|10905.9|10904.9|10903.4|10902.4|239
1615574100000|2021-03-12 18:35:00|10905.4|10904.4|10907.1|10906.1|10907.4|10906.4|10905.4|10904.4|224
1615574400000|2021-03-12 18:40:00|10907.2|10906.2|10908.5|10907.5|10908.6|10907.6|10907.1|10906.1|196
1615574700000|2021-03-12 18:45:00|10908.6|10907.6|10908.4|10907.4|10909|10908|10907.2|10906.2|210
1615575000000|2021-03-12 18:50:00|10908.2|10907.2|10905.3|10904.3|10908.4|10907.4|10904.9|10904|250
1615575300000|2021-03-12 18:55:00|10905.2|10904.2|10906.1|10905.1|10906.8|10905.8|10904.8|10903.8|274
1615575600000|2021-03-12 19:00:00|10906|10905|10908.3|10907.3|10908.5|10907.5|10905.2|10904.3|163
1615575900000|2021-03-12 19:05:00|10908|10907|10906.6|10905.6|10908.9|10907.9|10906.4|10905.4|165
1615576200000|2021-03-12 19:10:00|10906.9|10905.9|10907.1|10906.1|10907.3|10906.3|10905.9|10904.9|163
1615576500000|2021-03-12 19:15:00|10907.2|10906.2|10907.8|10906.8|10907.8|10906.8|10905.9|10904.9|208
1615576800000|2021-03-12 19:20:00|10907.7|10906.7|10907.1|10906.1|10907.7|10906.7|10905.7|10904.8|213
1615577100000|2021-03-12 19:25:00|10907|10906|10905|10904|10908|10907|10903.8|10902.8|314
1615577400000|2021-03-12 19:30:00|10905.4|10904.4|10906.1|10905.1|10906.8|10906|10904.3|10903.3|240
1615577700000|2021-03-12 19:35:00|10906.2|10905.2|10906.8|10906.1|10907.2|10906.3|10906|10905|141
1615578000000|2021-03-12 19:40:00|10906.6|10905.9|10904.7|10903.7|10906.9|10906.2|10904.2|10903.2|238
1615578300000|2021-03-12 19:45:00|10904.8|10903.8|10905.8|10905.1|10906|10905.2|10904.3|10903.3|146
1615578600000|2021-03-12 19:50:00|10906|10905|10905.3|10904.3|10906.1|10905.1|10904.3|10903.3|206
1615578900000|2021-03-12 19:55:00|10905.5|10904.5|10907.3|10906.3|10907.8|10906.8|10904.5|10903.5|312
1615579200000|2021-03-12 20:00:00|10907.4|10906.4|10905.5|10904.5|10907.4|10906.4|10905.2|10904.2|210
1615579500000|2021-03-12 20:05:00|10905.6|10904.6|10904.7|10903.7|10905.6|10904.6|10904.1|10903.1|183
1615579800000|2021-03-12 20:10:00|10904.6|10903.6|10905.4|10904.4|10905.8|10904.8|10904.6|10903.6|171
1615580100000|2021-03-12 20:15:00|10905.5|10904.5|10905.5|10904.5|10905.7|10904.7|10904.2|10903.4|160
1615580400000|2021-03-12 20:20:00|10905.4|10904.4|10905.1|10904.1|10905.8|10904.8|10904.9|10903.9|129
1615580700000|2021-03-12 20:25:00|10905|10904|10905.3|10904.3|10905.6|10904.7|10904.8|10903.8|97
1615581000000|2021-03-12 20:30:00|10905.2|10904.5|10905.2|10904.5|10905.6|10904.6|10904.7|10903.7|107
1615581300000|2021-03-12 20:35:00|10905.3|10904.6|10904.5|10903.5|10905.4|10904.6|10903.2|10902.2|186
1615581600000|2021-03-12 20:40:00|10904.6|10903.6|10903.6|10902.6|10904.7|10903.7|10903.5|10902.5|173
1615581900000|2021-03-12 20:45:00|10903.7|10902.7|10901.7|10900.7|10904.1|10903.1|10901.6|10900.6|175
1615582200000|2021-03-12 20:50:00|10901.8|10900.8|10902.8|10901.8|10903.1|10902.1|10901.7|10900.7|165
1615582500000|2021-03-12 20:55:00|10902.7|10901.7|10901.4|10900.4|10902.7|10901.7|10901.2|10900.2|219
1615582800000|2021-03-12 21:00:00|10901.7|10900.7|10902|10901|10902|10901|10901|10900|230
1615583100000|2021-03-12 21:05:00|10901.9|10900.9|10902.3|10901.3|10902.5|10901.5|10901.4|10900.4|124
1615583400000|2021-03-12 21:10:00|10902.2|10901.2|10903|10902|10903.1|10902.1|10902.2|10901.2|160
1615583700000|2021-03-12 21:15:00|10903.1|10902.1|10904.3|10903.3|10904.6|10903.6|10903|10902|144
1615584000000|2021-03-12 21:20:00|10904.4|10903.4|10904.5|10903.5|10904.5|10903.5|10903.6|10902.6|164
1615584300000|2021-03-12 21:25:00|10904.4|10903.4|10904.6|10903.6|10905.3|10904.3|10904.3|10903.3|252
1615584600000|2021-03-12 21:30:00|10904.5|10903.5|10905.7|10904.7|10905.9|10904.9|10904.2|10903.2|160
1615584900000|2021-03-12 21:35:00|10905.6|10904.6|10905.3|10904.3|10906.8|10905.8|10905.2|10904.2|158
1615585200000|2021-03-12 21:40:00|10905.2|10904.2|10906.2|10905.2|10906.5|10905.5|10904.8|10903.8|189
1615585500000|2021-03-12 21:45:00|10906.1|10905.1|10906.1|10905.1|10906.8|10905.8|10905.8|10904.8|379
1615585800000|2021-03-12 21:50:00|10906.2|10905.2|10903.3|10902.3|10906.3|10905.3|10902.9|10901.9|350
1615586100000|2021-03-12 21:55:00|10903.1|10902.1|10903.7|10902.7|10904.5|10903.5|10902.6|10900|301
1615755600000|2021-03-14 21:00:00|10909|10903|10906.7|10900.7|10910|10904|10904.3|10898.3|60
1615755900000|2021-03-14 21:05:00|10906.6|10900.6|10905.9|10899.9|10907.6|10901.6|10901.7|10895.7|142
1615756200000|2021-03-14 21:10:00|10906.2|10900.2|10905.2|10899.2|10907.7|10901.7|10902|10896|145
1615756500000|2021-03-14 21:15:00|10905.3|10899.3|10905.3|10899.3|10905.5|10899.5|10902.7|10896.7|91
1615756800000|2021-03-14 21:20:00|10904.4|10898.4|10905.5|10899.5|10905.9|10899.9|10904.4|10898.4|87
1615757100000|2021-03-14 21:25:00|10905.4|10899.4|10905.1|10899.1|10905.9|10899.9|10903.8|10897.8|110
1615757400000|2021-03-14 21:30:00|10905|10899|10904.8|10898.8|10905.5|10899.5|10903.7|10897.7|80
1615757700000|2021-03-14 21:35:00|10905.3|10899.3|10904.5|10898.5|10905.3|10899.3|10901.2|10895.2|96
1615758000000|2021-03-14 21:40:00|10904.4|10898.4|10900.4|10894.4|10904.9|10898.9|10900.4|10894.4|42
1615758300000|2021-03-14 21:45:00|10903.5|10897.5|10904.1|10898.4|10906.3|10901.6|10900.4|10894.4|80
1615758600000|2021-03-14 21:50:00|10904.2|10898.2|10904|10898|10904.6|10901.7|10902.6|10898|32
1615758900000|2021-03-14 21:55:00|10904.7|10898.7|10904.7|10898.7|10905.4|10900.1|10902.3|10896.3|106
1615759200000|2021-03-14 22:00:00|10904.6|10898.6|10905|10899|10906.9|10901.1|10904|10898|503
1615759500000|2021-03-14 22:05:00|10905.8|10899.8|10906.3|10900.3|10909|10905.2|10903.4|10898.6|603
1615759800000|2021-03-14 22:10:00|10906.9|10900.9|10906.1|10902.3|10907|10903|10903.7|10897.9|1008
1615760100000|2021-03-14 22:15:00|10905.8|10902.5|10904|10902.5|10906.5|10903.2|10903.4|10901.4|724
1615760400000|2021-03-14 22:20:00|10904.1|10902.4|10906.5|10904.3|10907.2|10904.8|10903.3|10901.6|641
1615760700000|2021-03-14 22:25:00|10906.4|10904.4|10907|10905|10907.2|10905.1|10905.5|10903.8|420
1615761000000|2021-03-14 22:30:00|10907.1|10905.1|10907.9|10906.2|10909.5|10907.6|10905.3|10904.1|735
1615761300000|2021-03-14 22:35:00|10907.8|10906.3|10907.8|10906.2|10908.4|10906.9|10906.7|10905.4|455
1615761600000|2021-03-14 22:40:00|10907.7|10906.3|10907.5|10906.5|10909|10907.2|10906.8|10905.5|619
1615761900000|2021-03-14 22:45:00|10907.3|10906.3|10907.9|10906.9|10909|10907.1|10906.6|10905.2|421
1615762200000|2021-03-14 22:50:00|10908.5|10906.5|10908.3|10906.4|10909.5|10907.1|10907|10905.9|782
1615762500000|2021-03-14 22:55:00|10908.2|10906.5|10909.1|10908.1|10909.5|10908.1|10907.8|10906.4|755
1615762800000|2021-03-14 23:00:00|10909.2|10908.2|10912.2|10911.2|10912.2|10911.2|10908.9|10907.9|561
1615763100000|2021-03-14 23:05:00|10912.3|10911.3|10912.7|10911.7|10914|10913|10911.6|10910.6|431
1615763400000|2021-03-14 23:10:00|10912.6|10911.6|10909.7|10908.7|10913.5|10912.5|10909.6|10908.6|366
1615763700000|2021-03-14 23:15:00|10909.8|10908.8|10911.2|10910.2|10911.9|10910.9|10908.1|10907.1|227
1615764000000|2021-03-14 23:20:00|10911.3|10910.3|10910.5|10909.5|10911.8|10910.8|10910.3|10909.3|288
1615764300000|2021-03-14 23:25:00|10910.4|10909.4|10911|10910|10911.8|10910.8|10910|10909|153
1615764600000|2021-03-14 23:30:00|10911.1|10910.1|10911.6|10910.6|10913.8|10912.8|10911|10910|207
1615764900000|2021-03-14 23:35:00|10911.7|10910.7|10914|10913|10914|10913|10911.3|10910.3|176
1615765200000|2021-03-14 23:40:00|10913.9|10912.9|10914.6|10913.6|10915.2|10914.2|10912.7|10911.7|252
1615765500000|2021-03-14 23:45:00|10914.7|10913.7|10913.1|10912.1|10915.3|10914.3|10912.8|10911.8|226
1615765800000|2021-03-14 23:50:00|10913.2|10912.2|10913.4|10912.4|10915|10914|10912.7|10911.7|210
1615766100000|2021-03-14 23:55:00|10913.3|10912.3|10912.3|10911.3|10914.8|10913.8|10911.5|10910.7|199
1615766400000|2021-03-15 00:00:00|10912.2|10911.2|10907.3|10906.3|10913.1|10912.2|10906.3|10905.3|459
1615766700000|2021-03-15 00:05:00|10907.4|10906.4|10907.3|10906.3|10908.9|10908|10906.4|10905.4|356
1615767000000|2021-03-15 00:10:00|10907.4|10906.4|10907.4|10906.4|10908.8|10907.8|10906.4|10905.5|257
1615767300000|2021-03-15 00:15:00|10907.3|10906.3|10905|10904|10907.3|10906.3|10904.5|10903.8|166
1615767600000|2021-03-15 00:20:00|10905.1|10904.1|10903.9|10902.9|10905.8|10904.8|10903.8|10902.8|229
1615767900000|2021-03-15 00:25:00|10903.8|10902.8|10905.8|10904.8|10906.5|10905.5|10903.2|10902.2|318
1615768200000|2021-03-15 00:30:00|10905.7|10904.7|10904.9|10903.9|10906|10905|10902.7|10901.7|320
1615768500000|2021-03-15 00:35:00|10904.8|10903.8|10902.6|10901.6|10905.9|10904.9|10902.6|10901.6|283
1615768800000|2021-03-15 00:40:00|10902.7|10901.7|10900.5|10899.5|10902.7|10901.7|10899.5|10898.5|298
1615769100000|2021-03-15 00:45:00|10900.6|10899.6|10901.4|10900.4|10902.3|10901.4|10900|10899|354
1615769400000|2021-03-15 00:50:00|10901.3|10900.3|10904.6|10903.6|10904.7|10903.7|10901.3|10900.3|517
1615769700000|2021-03-15 00:55:00|10904.7|10903.7|10906.4|10905.4|10907.2|10906.2|10904.7|10903.7|438
1615770000000|2021-03-15 01:00:00|10906.5|10905.5|10906.9|10905.9|10907.9|10907|10906.2|10905.2|353
1615770300000|2021-03-15 01:05:00|10906.8|10905.8|10905.5|10904.5|10907|10906|10904.7|10903.8|258
1615770600000|2021-03-15 01:10:00|10905.4|10904.4|10904|10903|10905.8|10904.8|10903.7|10902.7|278
1615770900000|2021-03-15 01:15:00|10903.9|10902.9|10902.7|10901.7|10904.9|10904|10902.4|10901.4|248
1615771200000|2021-03-15 01:20:00|10902.8|10901.8|10903.4|10902.4|10903.5|10902.5|10901.3|10900.3|226
1615771500000|2021-03-15 01:25:00|10903.5|10902.5|10894.3|10893.3|10904.2|10903.2|10893.7|10892.7|463
1615771800000|2021-03-15 01:30:00|10894.4|10893.4|10897.2|10896.2|10898.8|10897.8|10892|10891|538
1615772100000|2021-03-15 01:35:00|10897.3|10896.3|10898.5|10897.5|10899|10898|10896.1|10895.1|356
1615772400000|2021-03-15 01:40:00|10898.6|10897.6|10899|10898|10900.4|10899.4|10897.7|10896.9|456
1615772700000|2021-03-15 01:45:00|10899.2|10898.2|10900.3|10899.3|10900.8|10899.9|10898.5|10897.5|391
1615773000000|2021-03-15 01:50:00|10900.2|10899.2|10904.7|10903.7|10904.8|10904|10899.7|10898.7|378
1615773300000|2021-03-15 01:55:00|10904.6|10903.6|10906.7|10905.7|10906.9|10905.9|10904.1|10903.1|395
1615773600000|2021-03-15 02:00:00|10906.6|10905.6|10906.1|10905.1|10907.2|10906.3|10904.3|10903.3|352
1615773900000|2021-03-15 02:05:00|10906|10905|10907.6|10906.6|10908.2|10907.2|10903.5|10902.7|322
1615774200000|2021-03-15 02:10:00|10907.7|10906.7|10908.1|10907.1|10909.2|10908.3|10905.5|10904.5|347
1615774500000|2021-03-15 02:15:00|10908|10907|10910.7|10909.7|10912.9|10911.9|10907.1|10906.4|429
1615774800000|2021-03-15 02:20:00|10910.8|10909.8|10912.7|10911.7|10914.6|10913.7|10910.4|10909.5|439
1615775100000|2021-03-15 02:25:00|10912.6|10911.6|10918.7|10917.7|10920.2|10919.2|10912.4|10911.5|577
1615775400000|2021-03-15 02:30:00|10918.8|10917.8|10914.6|10913.6|10918.8|10917.8|10914.2|10913.2|364
1615775700000|2021-03-15 02:35:00|10914.7|10913.7|10917.8|10916.8|10918.4|10917.5|10913.6|10912.6|336
1615776000000|2021-03-15 02:40:00|10917.9|10916.9|10913.3|10912.3|10917.9|10916.9|10913.1|10912.2|340
1615776300000|2021-03-15 02:45:00|10913.2|10912.2|10913.4|10912.4|10914.8|10914|10912.3|10911.3|407
1615776600000|2021-03-15 02:50:00|10913.5|10912.5|10913.2|10912.2|10915.3|10914.3|10912.7|10911.7|209
1615776900000|2021-03-15 02:55:00|10913.1|10912.1|10914.2|10913.2|10914.7|10913.7|10912.5|10911.6|211
1615777200000|2021-03-15 03:00:00|10914.3|10913.3|10913.3|10912.3|10914.7|10913.9|10912.9|10912|256
1615777500000|2021-03-15 03:05:00|10913.4|10912.4|10915.2|10914.2|10916.8|10915.8|10913|10912|309
1615777800000|2021-03-15 03:10:00|10915|10914|10916.2|10915.2|10916.5|10915.5|10914.4|10913.6|211
1615778100000|2021-03-15 03:15:00|10916.3|10915.3|10917.2|10916.2|10918.4|10917.6|10914.2|10913.5|346
1615778400000|2021-03-15 03:20:00|10917.1|10916.1|10914.6|10913.6|10917.3|10916.5|10914.5|10913.5|197
1615778700000|2021-03-15 03:25:00|10914.5|10913.5|10914.7|10914|10915.3|10914.3|10913.8|10912.9|161
1615779000000|2021-03-15 03:30:00|10914.5|10913.8|10911.8|10910.8|10914.5|10913.8|10911.6|10910.6|272
1615779300000|2021-03-15 03:35:00|10911.9|10910.9|10913.1|10912.4|10913.8|10912.9|10911.7|10910.9|239
1615779600000|2021-03-15 03:40:00|10913|10912.3|10913.8|10912.8|10914.8|10913.8|10912.9|10912|144
1615779900000|2021-03-15 03:45:00|10913.7|10912.7|10912.2|10911.2|10914.4|10913.5|10911.5|10910.5|265
1615780200000|2021-03-15 03:50:00|10912.3|10911.3|10913.4|10912.4|10913.4|10912.5|10911.7|10910.7|212
1615780500000|2021-03-15 03:55:00|10913.3|10912.3|10913.1|10912.1|10914.2|10913.2|10912.3|10911.3|225
1615780800000|2021-03-15 04:00:00|10913|10912|10912.3|10911.6|10913.8|10912.8|10912.2|10911.2|211
1615781100000|2021-03-15 04:05:00|10912.5|10911.5|10914.5|10913.5|10914.9|10913.9|10912.4|10911.4|246
1615781400000|2021-03-15 04:10:00|10914.6|10913.6|10914.4|10913.4|10915.1|10914.1|10914.3|10913.3|148
1615781700000|2021-03-15 04:15:00|10914.3|10913.6|10914.1|10913.1|10915.6|10914.8|10914.1|10913.1|155
1615782000000|2021-03-15 04:20:00|10914.2|10913.2|10917.1|10916.1|10917.1|10916.2|10914.2|10913.2|241
1615782300000|2021-03-15 04:25:00|10917|10916.3|10916.3|10915.3|10917.9|10917.2|10916.1|10915.2|179
1615782600000|2021-03-15 04:30:00|10916.2|10915.2|10914.7|10913.7|10916.2|10915.3|10913.9|10912.9|261
1615782900000|2021-03-15 04:35:00|10914.8|10913.8|10916.1|10915.1|10916.6|10915.8|10914.4|10913.5|236
1615783200000|2021-03-15 04:40:00|10916.2|10915.2|10917.5|10916.5|10917.7|10916.7|10915.7|10914.7|240
1615783500000|2021-03-15 04:45:00|10917.6|10916.6|10916.8|10915.8|10917.8|10917|10915.5|10914.6|210
1615783800000|2021-03-15 04:50:00|10916.7|10915.7|10916.8|10915.8|10918.4|10917.4|10916.5|10915.7|202
1615784100000|2021-03-15 04:55:00|10916.7|10915.7|10918.3|10917.3|10919|10918|10916.2|10915.3|170
1615784400000|2021-03-15 05:00:00|10918.4|10917.4|10918.9|10917.9|10919.4|10918.6|10917.3|10916.3|209
1615784700000|2021-03-15 05:05:00|10919|10918|10917.6|10916.6|10919|10918|10916.9|10915.9|172
1615785000000|2021-03-15 05:10:00|10917.7|10916.7|10918.1|10917.1|10918.7|10917.7|10916.2|10915.3|240
1615785300000|2021-03-15 05:15:00|10918|10917|10918.4|10917.4|10919|10918|10917.1|10916.2|266
1615785600000|2021-03-15 05:20:00|10918.3|10917.3|10923.2|10922.2|10925.5|10924.5|10918|10917|298
1615785900000|2021-03-15 05:25:00|10923.3|10922.3|10921.5|10920.5|10923.3|10922.3|10919.3|10918.3|348
1615786200000|2021-03-15 05:30:00|10921.4|10920.4|10922.9|10921.9|10924.4|10923.4|10920.8|10919.8|416
1615786500000|2021-03-15 05:35:00|10922.8|10921.8|10926.5|10925.5|10926.6|10925.6|10922|10921|380
1615786800000|2021-03-15 05:40:00|10926.6|10925.6|10925.9|10924.9|10927.8|10926.8|10924.4|10923.4|362
1615787100000|2021-03-15 05:45:00|10925.8|10924.8|10926.3|10925.3|10926.9|10925.9|10924.7|10923.7|265
1615787400000|2021-03-15 05:50:00|10926.4|10925.4|10926.4|10925.4|10927.4|10926.4|10925.2|10924.2|269
1615787700000|2021-03-15 05:55:00|10926.5|10925.5|10929|10928|10929.6|10928.6|10926.5|10925.5|304
1615788000000|2021-03-15 06:00:00|10929.1|10928.1|10931|10930|10931.3|10930.5|10927.8|10926.8|340
1615788300000|2021-03-15 06:05:00|10930.9|10929.9|10935.3|10934.3|10937|10936|10930.8|10929.8|518
1615788600000|2021-03-15 06:10:00|10935.4|10934.4|10934.5|10933.5|10936.4|10935.4|10932.1|10931.3|376
1615788900000|2021-03-15 06:15:00|10934.3|10933.3|10933.1|10932.1|10934.7|10933.7|10932.7|10931.7|323
1615789200000|2021-03-15 06:20:00|10933|10932|10931.7|10930.7|10933.5|10932.5|10930|10929|261
1615789500000|2021-03-15 06:25:00|10931.8|10930.8|10929.3|10928.3|10931.8|10930.8|10928.6|10927.8|305
1615789800000|2021-03-15 06:30:00|10929.2|10928.2|10927.5|10926.5|10929.5|10928.5|10926.9|10926|324
1615790100000|2021-03-15 06:35:00|10927.4|10926.4|10929.7|10928.7|10931.1|10930.1|10927.2|10926.4|160
1615790400000|2021-03-15 06:40:00|10929.6|10928.6|10931.7|10930.7|10932.1|10931.1|10928.1|10927.1|212
1615790700000|2021-03-15 06:45:00|10931.6|10930.6|10932.5|10931.5|10932.8|10931.8|10929.1|10928.1|301
1615791000000|2021-03-15 06:50:00|10932.6|10931.6|10926.8|10925.8|10932.6|10931.7|10926.1|10925.3|324
1615791300000|2021-03-15 06:55:00|10927|10926|10925.5|10924.5|10927|10926|10924.9|10923.9|249
1615791600000|2021-03-15 07:00:00|10925.6|10924.6|10923.7|10922.7|10927.5|10926.5|10922.2|10921.3|429
1615791900000|2021-03-15 07:05:00|10923.4|10922.4|10924.4|10923.4|10926.2|10925.2|10922.7|10921.7|408
1615792200000|2021-03-15 07:10:00|10924.5|10923.5|10926.5|10925.5|10927.7|10926.8|10924.4|10923.4|341
1615792500000|2021-03-15 07:15:00|10926.7|10925.7|10924|10923|10926.8|10925.8|10924|10923|317
1615792800000|2021-03-15 07:20:00|10923.9|10922.9|10924.9|10923.9|10925|10924|10922.4|10921.4|345
1615793100000|2021-03-15 07:25:00|10925|10924|10925.3|10924.3|10927.6|10926.6|10924.8|10923.8|294
1615793400000|2021-03-15 07:30:00|10925.4|10924.4|10916.8|10915.8|10925.4|10924.4|10915.7|10914.7|520
1615793700000|2021-03-15 07:35:00|10916.7|10915.7|10915.8|10914.8|10916.8|10915.8|10914.8|10913.8|405
1615794000000|2021-03-15 07:40:00|10915.7|10914.7|10915.6|10914.6|10916.2|10915.2|10911.9|10910.9|479
1615794300000|2021-03-15 07:45:00|10915.7|10914.7|10920|10919|10920.3|10919.3|10915.6|10914.6|462
1615794600000|2021-03-15 07:50:00|10919.8|10919.1|10918.5|10917.5|10921.5|10920.7|10917.3|10916.5|380
1615794900000|2021-03-15 07:55:00|10918.6|10917.6|10919.5|10918.5|10920.3|10919.4|10916.8|10915.8|365
1615795200000|2021-03-15 08:00:00|10919.6|10918.6|10914.4|10913.4|10920|10919|10912|10911|605
1615795500000|2021-03-15 08:05:00|10914.5|10913.8|10912|10911|10915.1|10914.1|10907.5|10906.7|681
1615795800000|2021-03-15 08:10:00|10911.9|10910.9|10911|10910|10912.8|10911.8|10910|10909|369
1615796100000|2021-03-15 08:15:00|10910.9|10909.9|10915|10914|10915|10914|10910.7|10909.7|356
1615796400000|2021-03-15 08:20:00|10914.8|10913.8|10915.8|10914.8|10916.4|10915.5|10913.9|10913.1|459
1615796700000|2021-03-15 08:25:00|10915.7|10914.7|10913.9|10912.9|10915.8|10914.9|10912|10911.1|380
1615797000000|2021-03-15 08:30:00|10914.1|10913.1|10914.7|10913.7|10915.1|10914.2|10911.3|10910.5|435
1615797300000|2021-03-15 08:35:00|10914.6|10913.6|10911.5|10910.5|10915.5|10914.5|10911.2|10910.2|432
1615797600000|2021-03-15 08:40:00|10912|10911.3|10908.6|10907.6|10912.4|10911.4|10907.9|10906.9|434
1615797900000|2021-03-15 08:45:00|10908.5|10907.5|10908.4|10907.4|10909.6|10908.6|10905.5|10904.5|475
1615798200000|2021-03-15 08:50:00|10908.2|10907.5|10904.7|10903.7|10908.9|10907.9|10903.7|10902.7|401
1615798500000|2021-03-15 08:55:00|10904.8|10903.8|10906.3|10905.3|10908.6|10907.8|10904.6|10903.8|473
1615798800000|2021-03-15 09:00:00|10906.4|10905.4|10908.4|10907.4|10908.8|10908|10906.4|10905.4|515
1615799100000|2021-03-15 09:05:00|10908.5|10907.5|10906.1|10905.1|10908.8|10908|10904|10903|587
1615799400000|2021-03-15 09:10:00|10905.9|10904.9|10906.7|10905.7|10907.2|10906.2|10904.4|10903.7|441
1615799700000|2021-03-15 09:15:00|10906.6|10905.6|10907.9|10907.2|10908.1|10907.3|10905|10904.2|442
1615800000000|2021-03-15 09:20:00|10908|10907.3|10906.4|10905.4|10909.9|10908.9|10905.7|10904.9|389
1615800300000|2021-03-15 09:25:00|10906.2|10905.5|10902.4|10901.4|10907.7|10906.8|10901.9|10900.9|398
1615800600000|2021-03-15 09:30:00|10902.5|10901.5|10904|10903|10904.6|10903.6|10900.6|10899.7|411
1615800900000|2021-03-15 09:35:00|10903.7|10903.1|10905.8|10904.8|10907|10906|10903.4|10902.7|304
1615801200000|2021-03-15 09:40:00|10906|10905|10907.9|10906.9|10909.3|10908.3|10905.8|10904.8|326
1615801500000|2021-03-15 09:45:00|10908|10907|10909|10908|10910.8|10909.9|10907.5|10906.8|296
1615801800000|2021-03-15 09:50:00|10909.1|10908.1|10908.5|10907.5|10910.2|10909.3|10908|10907.1|261
1615802100000|2021-03-15 09:55:00|10908.4|10907.4|10911.1|10910.1|10911.2|10910.2|10906.3|10905.4|312
1615802400000|2021-03-15 10:00:00|10911.2|10910.2|10912.9|10911.9|10913.6|10912.7|10910.5|10909.5|339
1615802700000|2021-03-15 10:05:00|10912.8|10912.1|10911.5|10910.5|10915|10914.1|10910.8|10910.1|388
1615803000000|2021-03-15 10:10:00|10911.4|10910.4|10909|10908|10911.5|10910.6|10908.8|10908|296
1615803300000|2021-03-15 10:15:00|10908.9|10908.2|10911.8|10910.8|10911.8|10910.9|10908.4|10907.5|363
1615803600000|2021-03-15 10:20:00|10911.7|10910.7|10907.3|10906.3|10911.7|10910.9|10906.9|10906.1|298
1615803900000|2021-03-15 10:25:00|10907.4|10906.4|10910.1|10909.1|10910.3|10909.4|10906.9|10906|247
1615804200000|2021-03-15 10:30:00|10910.2|10909.2|10908.3|10907.3|10910.7|10909.7|10907.4|10906.5|222
1615804500000|2021-03-15 10:35:00|10908.4|10907.4|10905.4|10904.4|10910|10909|10905.3|10904.3|284
1615804800000|2021-03-15 10:40:00|10905.6|10904.6|10908|10907|10908.4|10907.4|10904.6|10903.7|318
1615805100000|2021-03-15 10:45:00|10908.1|10907.1|10906.4|10905.4|10908.4|10907.4|10904.9|10904|265
1615805400000|2021-03-15 10:50:00|10906.3|10905.3|10908.1|10907.1|10908.4|10907.6|10906.1|10905.1|234
1615805700000|2021-03-15 10:55:00|10908.2|10907.2|10907.2|10906.5|10908.4|10907.4|10906.7|10905.8|155
1615806000000|2021-03-15 11:00:00|10907.3|10906.3|10906.1|10905.1|10908.8|10907.8|10905.5|10904.5|309
1615806300000|2021-03-15 11:05:00|10906.2|10905.2|10906.2|10905.2|10907.4|10906.4|10905.2|10904.2|294
1615806600000|2021-03-15 11:10:00|10906.1|10905.1|10904.9|10903.9|10906.8|10906|10903.5|10902.5|260
1615806900000|2021-03-15 11:15:00|10905|10904|10904.5|10903.5|10905.6|10904.6|10903.6|10902.6|249
1615807200000|2021-03-15 11:20:00|10904.4|10903.4|10907.1|10906.1|10907.5|10906.5|10904.3|10903.3|323
1615807500000|2021-03-15 11:25:00|10907.2|10906.2|10908.2|10907.2|10909.1|10908.1|10906|10905|269
1615807800000|2021-03-15 11:30:00|10908.4|10907.4|10915.3|10914.3|10915.6|10914.6|10908.4|10907.4|373
1615808100000|2021-03-15 11:35:00|10915.4|10914.4|10913.9|10912.9|10915.4|10914.4|10911.1|10910.1|341
1615808400000|2021-03-15 11:40:00|10914|10913|10912.5|10911.5|10915.2|10914.2|10911.9|10910.9|341
1615808700000|2021-03-15 11:45:00|10912.6|10911.6|10916.3|10915.3|10917.4|10916.4|10912.3|10911.5|320
1615809000000|2021-03-15 11:50:00|10916.1|10915.4|10918.6|10917.6|10919.4|10918.4|10915|10914|392
1615809300000|2021-03-15 11:55:00|10918.2|10917.5|10918.2|10917.2|10919.7|10918.7|10917.5|10916.6|382
1615809600000|2021-03-15 12:00:00|10918.5|10917.8|10917.6|10916.6|10920.4|10919.4|10917.4|10916.4|461
1615809900000|2021-03-15 12:05:00|10917.5|10916.5|10915.5|10914.5|10918.4|10917.5|10913.9|10912.9|402
1615810200000|2021-03-15 12:10:00|10915.6|10914.6|10915.6|10914.6|10916.5|10915.5|10913.9|10912.9|408
1615810500000|2021-03-15 12:15:00|10915.5|10914.5|10915.3|10914.3|10915.8|10914.8|10912.9|10912|297
1615810800000|2021-03-15 12:20:00|10915.6|10914.6|10912.7|10911.7|10915.7|10914.7|10910.4|10909.4|500
1615811100000|2021-03-15 12:25:00|10912.8|10911.8|10916.5|10915.5|10916.7|10915.7|10912.8|10911.8|296
1615811400000|2021-03-15 12:30:00|10916.9|10915.9|10918.3|10917.3|10919.9|10918.9|10916.6|10915.6|408
1615811700000|2021-03-15 12:35:00|10918.4|10917.4|10919.6|10918.6|10919.6|10918.6|10915.9|10915.2|401
1615812000000|2021-03-15 12:40:00|10919.4|10918.4|10918.3|10917.3|10920.5|10919.5|10916.1|10915.1|420
1615812300000|2021-03-15 12:45:00|10918.5|10917.5|10918.3|10917.3|10920.5|10919.5|10917|10916.1|449
1615812600000|2021-03-15 12:50:00|10918.6|10917.6|10916.6|10915.6|10919.7|10918.7|10915.9|10915|379
1615812900000|2021-03-15 12:55:00|10916|10915.3|10916.6|10915.9|10917.6|10916.7|10914.3|10913.3|376
1615813200000|2021-03-15 13:00:00|10916.7|10916|10920.4|10919.4|10921.3|10920.3|10916.2|10915.2|506
1615813500000|2021-03-15 13:05:00|10920.3|10919.3|10919.5|10918.5|10920.3|10919.4|10917.3|10916.3|450
1615813800000|2021-03-15 13:10:00|10919.3|10918.3|10920.2|10919.2|10921.4|10920.5|10916.3|10915.3|496
1615814100000|2021-03-15 13:15:00|10920.3|10919.3|10919.5|10918.8|10920.5|10919.7|10918|10917.2|448
1615814400000|2021-03-15 13:20:00|10919.4|10918.4|10920.1|10919.1|10921.1|10920.1|10918.4|10917.5|302
1615814700000|2021-03-15 13:25:00|10919.8|10918.9|10920.5|10919.5|10923.7|10922.8|10919.2|10918.2|360
1615815000000|2021-03-15 13:30:00|10920.7|10919.7|10921.9|10920.9|10923.4|10922.5|10920.4|10919.4|422
1615815300000|2021-03-15 13:35:00|10921.8|10920.8|10918.6|10917.6|10922.3|10921.3|10917.1|10916.1|526
1615815600000|2021-03-15 13:40:00|10918.5|10917.5|10916.8|10915.8|10920.9|10920.1|10916.4|10915.6|436
1615815900000|2021-03-15 13:45:00|10916.9|10915.9|10919.7|10918.7|10919.9|10919.1|10916.6|10915.8|457
1615816200000|2021-03-15 13:50:00|10919.8|10918.8|10923.3|10922.6|10923.8|10923|10918.5|10917.5|445
1615816500000|2021-03-15 13:55:00|10923.5|10922.5|10922.3|10921.3|10924.3|10923.5|10921.2|10920.2|472
1615816800000|2021-03-15 14:00:00|10922.2|10921.5|10919.6|10918.6|10922.8|10921.9|10919.2|10918.2|456
1615817100000|2021-03-15 14:05:00|10919.7|10918.7|10921|10920|10922.5|10921.7|10919.5|10918.5|503
1615817400000|2021-03-15 14:10:00|10921.3|10920.3|10919.6|10918.6|10922.7|10921.8|10918.4|10917.4|451
1615817700000|2021-03-15 14:15:00|10919.4|10918.7|10920.4|10919.4|10921.4|10920.5|10918.2|10917.3|534
1615818000000|2021-03-15 14:20:00|10920.5|10919.5|10922.7|10921.7|10926|10925.2|10920.2|10919.3|634
1615818300000|2021-03-15 14:25:00|10922.6|10921.6|10923|10922|10923.9|10922.9|10922|10921|481
1615818600000|2021-03-15 14:30:00|10923.1|10922.1|10922.7|10921.7|10923.9|10922.9|10920.7|10919.7|553
1615818900000|2021-03-15 14:35:00|10922.6|10921.6|10920.3|10919.3|10923.7|10922.7|10920.2|10919.2|497
1615819200000|2021-03-15 14:40:00|10920.2|10919.2|10920.6|10919.6|10921|10920.2|10918.5|10917.5|387
1615819500000|2021-03-15 14:45:00|10920.5|10919.5|10922.2|10921.2|10922.7|10921.7|10919.8|10918.8|408
1615819800000|2021-03-15 14:50:00|10922.1|10921.1|10919.4|10918.4|10922.2|10921.2|10918.4|10917.4|377
1615820100000|2021-03-15 14:55:00|10919.5|10918.5|10918.7|10917.7|10919.9|10918.9|10916.6|10915.8|342
1615820400000|2021-03-15 15:00:00|10918.8|10917.8|10916.8|10915.8|10920.6|10919.6|10916.2|10915.2|353
1615820700000|2021-03-15 15:05:00|10916.9|10915.9|10916.3|10915.3|10917.2|10916.3|10914.1|10913.1|320
1615821000000|2021-03-15 15:10:00|10915.8|10914.8|10916.3|10915.3|10916.5|10915.5|10914.1|10913.3|281
1615821300000|2021-03-15 15:15:00|10915.7|10915|10913.6|10912.6|10916.8|10916|10912.6|10911.6|347
1615821600000|2021-03-15 15:20:00|10913.5|10912.5|10912.8|10911.8|10914.7|10913.7|10912.1|10911.1|331
1615821900000|2021-03-15 15:25:00|10912.4|10911.4|10915.5|10914.5|10915.6|10914.8|10912|10911|401
1615822200000|2021-03-15 15:30:00|10915.6|10914.6|10917.7|10916.7|10918.4|10917.4|10914.3|10913.6|632
1615822500000|2021-03-15 15:35:00|10917.6|10916.6|10911.6|10910.6|10918.7|10917.7|10911.5|10910.5|705
1615822800000|2021-03-15 15:40:00|10911.7|10910.7|10911.9|10910.9|10912.7|10911.7|10908.2|10907.2|560
1615823100000|2021-03-15 15:45:00|10912|10911|10911.1|10910.1|10913.1|10912.1|10910.2|10909.5|447
1615823400000|2021-03-15 15:50:00|10911.3|10910.3|10910.1|10909.1|10911.5|10910.5|10908.2|10907.4|523
1615823700000|2021-03-15 15:55:00|10909.7|10909|10913.5|10912.5|10914.3|10913.5|10908.6|10907.6|631
1615824000000|2021-03-15 16:00:00|10913.7|10912.7|10909.6|10908.6|10914.1|10913.3|10908.7|10907.8|640
1615824300000|2021-03-15 16:05:00|10909.7|10908.7|10909.5|10908.5|10911.3|10910.3|10907.9|10906.9|411
1615824600000|2021-03-15 16:10:00|10909.4|10908.4|10909.9|10908.9|10910.9|10909.9|10908.7|10907.7|404
1615824900000|2021-03-15 16:15:00|10910|10909|10909.8|10908.8|10910|10909|10907.9|10906.9|253
1615825200000|2021-03-15 16:20:00|10909.7|10908.7|10906.3|10905.3|10909.8|10908.8|10904.9|10903.9|443
1615825500000|2021-03-15 16:25:00|10906.4|10905.4|10904.9|10903.9|10906.4|10905.5|10903.2|10902.2|376
1615825800000|2021-03-15 16:30:00|10905.1|10904.1|10907.7|10906.7|10907.9|10906.9|10904.2|10903.2|371
1615826100000|2021-03-15 16:35:00|10907.6|10906.6|10910.2|10909.2|10910.4|10909.4|10907.1|10906.3|389
1615826400000|2021-03-15 16:40:00|10910|10909.3|10913.6|10912.6|10914.2|10913.4|10909.3|10908.4|454
1615826700000|2021-03-15 16:45:00|10913.5|10912.5|10912.8|10911.8|10914.2|10913.2|10912.1|10911.1|301
1615827000000|2021-03-15 16:50:00|10912.9|10911.9|10914|10913|10914.6|10913.7|10912|10911|279
1615827300000|2021-03-15 16:55:00|10913.9|10912.9|10915.9|10914.9|10916.7|10915.8|10912.7|10911.7|368
1615827600000|2021-03-15 17:00:00|10915.8|10914.8|10916.6|10915.6|10917.4|10916.4|10915.3|10914.4|313
1615827900000|2021-03-15 17:05:00|10916.5|10915.5|10917.5|10916.5|10917.6|10916.6|10916.2|10915.3|218
1615828200000|2021-03-15 17:10:00|10917.6|10916.6|10918.9|10917.9|10919|10918|10917.3|10916.3|209
1615828500000|2021-03-15 17:15:00|10919|10918|10918.7|10917.7|10919.8|10918.8|10917.8|10916.8|277
1615828800000|2021-03-15 17:20:00|10918.8|10917.8|10917.2|10916.2|10919.1|10918.2|10917|10916|227
1615829100000|2021-03-15 17:25:00|10917|10916|10916.3|10915.3|10917.2|10916.2|10915.5|10914.5|288
1615829400000|2021-03-15 17:30:00|10916.2|10915.2|10917.2|10916.2|10917.6|10916.6|10916|10915|333
1615829700000|2021-03-15 17:35:00|10917.1|10916.1|10916.4|10915.4|10917.4|10916.5|10916.1|10915.1|226
1615830000000|2021-03-15 17:40:00|10916.3|10915.3|10914.4|10913.4|10916.3|10915.3|10913.9|10912.9|148
1615830300000|2021-03-15 17:45:00|10914.5|10913.5|10913.2|10912.2|10914.8|10913.8|10912.8|10911.8|183
1615830600000|2021-03-15 17:50:00|10913.1|10912.1|10915.1|10914.1|10915.7|10914.7|10912.9|10911.9|234
1615830900000|2021-03-15 17:55:00|10915|10914|10915.1|10914.1|10915.7|10914.7|10913.7|10912.7|203
1615831200000|2021-03-15 18:00:00|10915.2|10914.2|10913.5|10912.5|10915.3|10914.3|10912.3|10911.3|265
1615831500000|2021-03-15 18:05:00|10913.6|10912.6|10912.9|10911.9|10913.6|10912.6|10911.9|10910.9|191
1615831800000|2021-03-15 18:10:00|10912.8|10911.8|10912.1|10911.1|10912.9|10911.9|10912|10911|121
1615832100000|2021-03-15 18:15:00|10912.2|10911.2|10911.7|10910.7|10912.7|10911.8|10910.6|10909.8|254
1615832400000|2021-03-15 18:20:00|10911.8|10910.8|10912.2|10911.2|10912.2|10911.3|10910.8|10909.8|168
1615832700000|2021-03-15 18:25:00|10912.3|10911.3|10913.6|10912.6|10913.7|10912.7|10911.8|10910.8|135
1615833000000|2021-03-15 18:30:00|10913.8|10912.8|10912.6|10911.9|10914|10913|10912.5|10911.6|133
1615833300000|2021-03-15 18:35:00|10912.8|10911.8|10911.3|10910.3|10912.8|10911.8|10911.1|10910.2|114
1615833600000|2021-03-15 18:40:00|10911.2|10910.2|10911.4|10910.4|10911.6|10910.6|10910.5|10909.6|145
1615833900000|2021-03-15 18:45:00|10911.5|10910.5|10911.7|10910.7|10911.7|10910.7|10910.7|10909.7|144
1615834200000|2021-03-15 18:50:00|10911.8|10910.8|10912.2|10911.2|10913.4|10912.5|10911.7|10910.7|223
1615834500000|2021-03-15 18:55:00|10912.5|10911.5|10915.1|10914.1|10916|10915|10912.5|10911.5|254
1615834800000|2021-03-15 19:00:00|10915|10914|10916.1|10915.1|10916.1|10915.2|10914|10913|218
1615835100000|2021-03-15 19:05:00|10916|10915|10916.1|10915.1|10916.5|10915.5|10915.1|10914.1|126
1615835400000|2021-03-15 19:10:00|10916|10915|10917.8|10916.8|10918.4|10917.4|10916|10915|145
1615835700000|2021-03-15 19:15:00|10918|10917|10917.7|10916.7|10918.3|10917.4|10916.8|10916|178
1615836000000|2021-03-15 19:20:00|10918|10917|10917.3|10916.3|10918.1|10917.1|10916.2|10915.2|220
1615836300000|2021-03-15 19:25:00|10917.4|10916.4|10916.8|10915.8|10917.4|10916.6|10916.7|10915.7|277
1615836600000|2021-03-15 19:30:00|10916.7|10916|10915.6|10914.6|10917.1|10916.1|10915.2|10914.4|307
1615836900000|2021-03-15 19:35:00|10915.4|10914.4|10914.3|10913.6|10916.1|10915.1|10914.1|10913.3|138
1615837200000|2021-03-15 19:40:00|10914.1|10913.4|10913.2|10912.2|10914.4|10913.5|10913.2|10912.2|125
1615837500000|2021-03-15 19:45:00|10913.3|10912.3|10912|10911|10913.6|10912.6|10911.9|10910.9|124
1615837800000|2021-03-15 19:50:00|10911.8|10911.1|10912.5|10911.5|10913.1|10912.1|10911.3|10910.3|269
1615838100000|2021-03-15 19:55:00|10912.4|10911.4|10911.1|10910.1|10912.8|10911.8|10910.7|10909.7|252
1615838400000|2021-03-15 20:00:00|10911|10910|10910.4|10909.4|10911.3|10910.4|10909.2|10908.2|200
1615838700000|2021-03-15 20:05:00|10910.5|10909.5|10910.9|10909.9|10911.2|10910.2|10910.4|10909.4|144
1615839000000|2021-03-15 20:10:00|10911|10910|10912.6|10911.6|10912.7|10911.7|10910.4|10909.4|258
1615839300000|2021-03-15 20:15:00|10912.7|10911.7|10912.9|10911.9|10913|10912.3|10911.9|10910.9|192
1615839600000|2021-03-15 20:20:00|10912.7|10911.7|10913.3|10912.3|10913.6|10912.6|10912.2|10911.2|101
1615839900000|2021-03-15 20:25:00|10913.2|10912.2|10913.4|10912.4|10913.6|10912.6|10913.1|10912.1|155
1615840200000|2021-03-15 20:30:00|10913.2|10912.2|10913.9|10912.9|10914.1|10913.1|10913.2|10912.2|74
1615840500000|2021-03-15 20:35:00|10914|10913|10914.1|10913.1|10914.3|10913.3|10913.8|10912.9|65
1615840800000|2021-03-15 20:40:00|10914|10913|10913|10912|10914.1|10913.2|10913|10912|100
1615841100000|2021-03-15 20:45:00|10913.1|10912.1|10913.7|10912.7|10914.1|10913.1|10913.1|10912.1|109
1615841400000|2021-03-15 20:50:00|10913.6|10912.6|10913.5|10912.5|10914.4|10913.4|10913.4|10912.4|119
1615841700000|2021-03-15 20:55:00|10913.6|10912.6|10913.3|10912.3|10913.6|10912.6|10912.6|10911.6|197
1615842000000|2021-03-15 21:00:00|10917|10912.9|10916.1|10913.1|10917.1|10913.2|10914.1|10911.6|35
1615842300000|2021-03-15 21:05:00|10915.3|10912.7|10919.6|10913.6|10922.1|10916.1|10914.9|10911.5|672
1615842600000|2021-03-15 21:10:00|10920|10914.8|10916|10911.7|10921.9|10915.9|10914.5|10910.9|330
1615842900000|2021-03-15 21:15:00|10916.6|10911.6|10917.8|10911.8|10918|10912.9|10914.5|10909.2|158
1615843200000|2021-03-15 21:20:00|10917.3|10911.6|10917.9|10911.9|10918.8|10913|10915.3|10910.9|109
1615843500000|2021-03-15 21:25:00|10917|10911.7|10918|10912.1|10919.3|10913.6|10916.3|10911.1|97
1615843800000|2021-03-15 21:30:00|10917.6|10913|10917.7|10911.7|10919.3|10914.8|10915.5|10911.7|141
1615844100000|2021-03-15 21:35:00|10917.2|10912.5|10917.3|10912.9|10919|10913.9|10915.2|10911.5|155
1615844400000|2021-03-15 21:40:00|10916.8|10912.8|10919|10913|10919.2|10914.2|10915.2|10911.7|124
1615844700000|2021-03-15 21:45:00|10918.9|10912.9|10917.5|10912.1|10919.7|10914.2|10916.6|10911.8|231
1615845000000|2021-03-15 21:50:00|10917.4|10912|10918.1|10912.3|10919.3|10913.8|10916|10911.4|418
1615845300000|2021-03-15 21:55:00|10918.2|10912.1|10917.8|10913.3|10919|10913.7|10916.5|10911.8|1198
1615845600000|2021-03-15 22:00:00|10917.5|10913.7|10914.1|10912.5|10918.4|10914|10913.7|10910.9|405
1615845900000|2021-03-15 22:05:00|10913.9|10912.9|10914.3|10913.3|10915.1|10913.6|10913.3|10912.1|205
1615846200000|2021-03-15 22:10:00|10914.2|10913.2|10912.5|10911.5|10914.2|10913.2|10910.4|10909.4|207
1615846500000|2021-03-15 22:15:00|10912.8|10911.2|10913.2|10912.2|10914.1|10913.1|10912.4|10911.2|258
1615846800000|2021-03-15 22:20:00|10913.4|10912.4|10914.3|10913.3|10914.6|10913.6|10912.8|10911.8|207
1615847100000|2021-03-15 22:25:00|10914.2|10913.2|10912.9|10911.9|10914.7|10913.6|10912.5|10911.5|132
1615847400000|2021-03-15 22:30:00|10913|10912|10914.2|10913.2|10914.8|10913.8|10912.7|10911.7|236
1615847700000|2021-03-15 22:35:00|10914.1|10913.1|10912.9|10911.9|10914.4|10913.4|10912.3|10911.3|199
1615848000000|2021-03-15 22:40:00|10913|10912|10914.8|10913.8|10914.9|10913.9|10912.4|10911.4|198
1615848300000|2021-03-15 22:45:00|10914.4|10913.4|10913|10912|10914.4|10913.4|10912.4|10911.4|152
1615848600000|2021-03-15 22:50:00|10913.1|10912.1|10913.7|10912.7|10915.2|10914.2|10912.9|10911.9|138
1615848900000|2021-03-15 22:55:00|10913.6|10912.6|10915.3|10914.3|10916.1|10915.1|10912.9|10911.9|145
1615849200000|2021-03-15 23:00:00|10915.4|10914.4|10914.1|10913.1|10915.4|10914.4|10912.6|10911.6|172
1615849500000|2021-03-15 23:05:00|10914|10913|10913.6|10912.6|10914.4|10913.4|10912.8|10911.8|137
1615849800000|2021-03-15 23:10:00|10913.5|10912.5|10914.2|10913.2|10914.6|10913.6|10913.5|10912.5|64
1615850100000|2021-03-15 23:15:00|10914.3|10913.3|10915.7|10914.7|10916.2|10915.2|10914|10913|149
1615850400000|2021-03-15 23:20:00|10916|10915|10914.9|10913.9|10916|10915|10914.8|10913.8|60
1615850700000|2021-03-15 23:25:00|10914.8|10913.8|10915.6|10914.6|10915.7|10914.7|10914.7|10913.7|68
1615851000000|2021-03-15 23:30:00|10915.7|10914.7|10914.9|10913.9|10916.1|10915.1|10914.5|10913.5|101
1615851300000|2021-03-15 23:35:00|10914.7|10914|10914.9|10914.2|10915.8|10914.8|10914.7|10913.8|96
1615851600000|2021-03-15 23:40:00|10914.7|10914|10915.1|10914.1|10915.7|10914.7|10913.6|10912.6|155
1615851900000|2021-03-15 23:45:00|10915.2|10914.2|10914.8|10913.8|10916.2|10915.2|10914|10913|150
1615852200000|2021-03-15 23:50:00|10914.6|10913.6|10914.4|10913.4|10914.8|10913.8|10914.2|10913.3|97
1615852500000|2021-03-15 23:55:00|10914.3|10913.3|10913.3|10912.3|10914.8|10913.8|10913.3|10912.3|109
1615852800000|2021-03-16 00:00:00|10913.4|10912.4|10914.1|10913.1|10915.5|10914.5|10912.3|10911.4|214
1615853100000|2021-03-16 00:05:00|10914.4|10913.4|10916.9|10915.9|10917.2|10916.2|10914.4|10913.4|180
1615853400000|2021-03-16 00:10:00|10917|10916|10915.7|10914.7|10917.1|10916.1|10915.1|10914.1|183
1615853700000|2021-03-16 00:15:00|10915.6|10914.6|10915.8|10914.8|10916.3|10915.3|10915|10914|174
1615854000000|2021-03-16 00:20:00|10915.9|10914.9|10918.7|10917.7|10919.9|10918.9|10915.9|10914.9|257
1615854300000|2021-03-16 00:25:00|10918.8|10917.8|10920.2|10919.2|10920.9|10919.9|10918.7|10917.7|219
1615854600000|2021-03-16 00:30:00|10920.3|10919.3|10919.5|10918.5|10922.1|10921.1|10919.1|10918.1|314
1615854900000|2021-03-16 00:35:00|10919.4|10918.4|10920.4|10919.7|10920.7|10919.8|10918.8|10917.9|313
1615855200000|2021-03-16 00:40:00|10920.5|10919.8|10919.2|10918.2|10920.6|10919.8|10918|10917|247
1615855500000|2021-03-16 00:45:00|10919.4|10918.4|10920.9|10919.9|10920.9|10919.9|10919.2|10918.2|152
1615855800000|2021-03-16 00:50:00|10921|10920|10922.8|10921.8|10923.5|10922.5|10920.9|10919.9|401
1615856100000|2021-03-16 00:55:00|10922.7|10921.7|10923.9|10922.9|10925.2|10924.2|10922.7|10921.7|330
1615856400000|2021-03-16 01:00:00|10924|10923|10922.1|10921.1|10924.6|10923.6|10922.1|10921.1|240
1615856700000|2021-03-16 01:05:00|10922.2|10921.2|10923|10922|10924.2|10923.2|10922.2|10921.2|195
1615857000000|2021-03-16 01:10:00|10922.8|10922.1|10923|10922|10925.2|10924.2|10922.8|10921.9|214
1615857300000|2021-03-16 01:15:00|10922.8|10921.8|10920|10919|10922.8|10921.8|10920|10919|315
1615857600000|2021-03-16 01:20:00|10920.1|10919.1|10919.1|10918.1|10920.5|10919.5|10918.4|10917.4|307
1615857900000|2021-03-16 01:25:00|10919|10918|10919.5|10918.5|10921.4|10920.4|10918.5|10917.6|247
1615858200000|2021-03-16 01:30:00|10919.1|10918.1|10918.9|10917.9|10919.7|10918.8|10917.8|10916.8|256
1615858500000|2021-03-16 01:35:00|10918.7|10917.7|10917.6|10916.6|10919.7|10918.7|10917.1|10916.1|211
1615858800000|2021-03-16 01:40:00|10917.5|10916.5|10917.9|10916.9|10917.9|10917|10916.7|10915.7|187
1615859100000|2021-03-16 01:45:00|10917.8|10916.8|10918.5|10917.8|10919|10918.1|10917.7|10916.7|182
1615859400000|2021-03-16 01:50:00|10918.7|10918|10920.2|10919.2|10920.3|10919.4|10918.4|10917.6|276
1615859700000|2021-03-16 01:55:00|10920.1|10919.1|10920.8|10919.8|10921.3|10920.3|10918.2|10917.2|367
1615860000000|2021-03-16 02:00:00|10920.7|10919.7|10920.4|10919.4|10921.5|10920.5|10918.8|10918|248
1615860300000|2021-03-16 02:05:00|10920.5|10919.5|10919.1|10918.1|10920.5|10919.5|10918.3|10917.3|224
1615860600000|2021-03-16 02:10:00|10919|10918|10919|10918|10919.6|10918.6|10917.8|10916.8|265
1615860900000|2021-03-16 02:15:00|10919.1|10918.1|10920.3|10919.3|10921.6|10920.6|10918.4|10917.4|322
1615861200000|2021-03-16 02:20:00|10920.2|10919.2|10919.8|10918.8|10921.7|10920.7|10919.7|10918.7|197
1615861500000|2021-03-16 02:25:00|10919.7|10918.7|10920.1|10919.1|10920.7|10919.7|10919.4|10918.4|163
1615861800000|2021-03-16 02:30:00|10920.2|10919.2|10920.5|10919.5|10920.8|10919.9|10919.2|10918.4|199
1615862100000|2021-03-16 02:35:00|10920.6|10919.6|10920.3|10919.3|10920.6|10919.6|10919.3|10918.4|160
1615862400000|2021-03-16 02:40:00|10920.2|10919.2|10920|10919|10920.7|10919.8|10919.2|10918.4|175
1615862700000|2021-03-16 02:45:00|10920.1|10919.1|10920.5|10919.5|10921.2|10920.2|10920|10919.1|210
1615863000000|2021-03-16 02:50:00|10920.4|10919.4|10922.3|10921.3|10922.9|10922|10920.1|10919.3|195
1615863300000|2021-03-16 02:55:00|10922.1|10921.4|10922.4|10921.4|10923.2|10922.2|10921.8|10920.8|221
1615863600000|2021-03-16 03:00:00|10922.5|10921.5|10922.9|10921.9|10923.7|10922.7|10922.2|10921.2|184
1615863900000|2021-03-16 03:05:00|10923|10922|10921.6|10920.6|10923.2|10922.3|10921.3|10920.5|192
1615864200000|2021-03-16 03:10:00|10921.5|10920.5|10919.2|10918.2|10921.5|10920.5|10919.1|10918.1|261
1615864500000|2021-03-16 03:15:00|10919.3|10918.3|10918|10917|10920|10919.1|10917.9|10916.9|160
1615864800000|2021-03-16 03:20:00|10917.9|10916.9|10918.9|10917.9|10918.9|10917.9|10917.1|10916.3|211
1615865100000|2021-03-16 03:25:00|10919|10918|10916.5|10915.5|10919.1|10918.1|10915.7|10914.7|279
1615865400000|2021-03-16 03:30:00|10916.4|10915.4|10915.8|10914.8|10916.5|10915.5|10913.7|10912.8|322
1615865700000|2021-03-16 03:35:00|10915.7|10914.7|10916.4|10915.4|10916.4|10915.4|10915|10914.1|168
1615866000000|2021-03-16 03:40:00|10916.3|10915.3|10916.2|10915.2|10917.8|10916.8|10915.9|10915|243
1615866300000|2021-03-16 03:45:00|10916|10915.3|10917.2|10916.2|10917.5|10916.5|10916|10915|169
1615866600000|2021-03-16 03:50:00|10917.3|10916.3|10918.5|10917.5|10918.5|10917.5|10917.1|10916.2|177
1615866900000|2021-03-16 03:55:00|10918.6|10917.6|10916.7|10915.7|10918.6|10917.6|10916.5|10915.5|137
1615867200000|2021-03-16 04:00:00|10916.5|10915.8|10916.3|10915.3|10917.3|10916.3|10915.7|10914.9|119
1615867500000|2021-03-16 04:05:00|10916.1|10915.4|10913.1|10912.1|10916.3|10915.5|10912.3|10911.3|214
1615867800000|2021-03-16 04:10:00|10913.2|10912.2|10914.9|10913.9|10915.3|10914.3|10913.1|10912.1|163
1615868100000|2021-03-16 04:15:00|10915.1|10914.1|10914.8|10913.8|10915.4|10914.4|10914.6|10913.6|111
1615868400000|2021-03-16 04:20:00|10914.7|10913.7|10914.9|10913.9|10915.8|10914.8|10914.7|10913.7|105
1615868700000|2021-03-16 04:25:00|10914.8|10914.1|10915.9|10914.9|10916|10915.1|10914.3|10913.3|92
1615869000000|2021-03-16 04:30:00|10916|10915|10914.1|10913.1|10916.4|10915.4|10913.4|10912.4|198
1615869300000|2021-03-16 04:35:00|10914|10913|10916.2|10915.2|10916.8|10915.8|10914|10913|214
1615869600000|2021-03-16 04:40:00|10916.3|10915.3|10917.2|10916.2|10917.5|10916.5|10915.8|10914.8|121
1615869900000|2021-03-16 04:45:00|10917.3|10916.3|10918.3|10917.3|10918.4|10917.4|10916.8|10915.8|124
1615870200000|2021-03-16 04:50:00|10918.2|10917.2|10917.3|10916.6|10918.3|10917.5|10917.2|10916.3|141
1615870500000|2021-03-16 04:55:00|10917.2|10916.5|10918|10917|10918.5|10917.5|10916.8|10915.8|113
1615870800000|2021-03-16 05:00:00|10917.9|10916.9|10918.1|10917.1|10919.8|10918.8|10917.6|10916.6|187
1615871100000|2021-03-16 05:05:00|10918|10917|10918|10917.3|10918.7|10917.7|10917.4|10916.4|163
1615871400000|2021-03-16 05:10:00|10918.1|10917.4|10918.9|10918.2|10919.5|10918.5|10918.1|10917.2|185
1615871700000|2021-03-16 05:15:00|10919|10918.3|10918.4|10917.4|10919.4|10918.4|10918.2|10917.2|171
1615872000000|2021-03-16 05:20:00|10918.5|10917.5|10916.9|10915.9|10918.5|10917.6|10916.9|10915.9|136
1615872300000|2021-03-16 05:25:00|10916.8|10915.8|10918.5|10917.5|10918.6|10917.6|10916.8|10915.8|187
1615872600000|2021-03-16 05:30:00|10918.4|10917.4|10918.8|10917.8|10919|10918|10918.1|10917.1|157
1615872900000|2021-03-16 05:35:00|10918.9|10917.9|10917.7|10916.7|10918.9|10918.1|10917.2|10916.3|164
1615873200000|2021-03-16 05:40:00|10917.8|10916.8|10918.3|10917.3|10918.7|10917.7|10917.2|10916.2|177
1615873500000|2021-03-16 05:45:00|10918.4|10917.4|10918.2|10917.2|10918.9|10918|10918|10917|129
1615873800000|2021-03-16 05:50:00|10918.3|10917.3|10918.2|10917.2|10919.3|10918.3|10917.8|10916.8|167
1615874100000|2021-03-16 05:55:00|10918.3|10917.3|10918.3|10917.3|10919.1|10918.1|10918|10917.1|242
1615874400000|2021-03-16 06:00:00|10918.6|10917.6|10918.6|10917.6|10920.1|10919.1|10917.6|10916.6|305
1615874700000|2021-03-16 06:05:00|10918.5|10917.5|10918.6|10917.9|10920.1|10919.1|10918.2|10917.2|230
1615875000000|2021-03-16 06:10:00|10918.8|10917.8|10917.7|10916.7|10918.8|10917.8|10916.3|10915.3|308
1615875300000|2021-03-16 06:15:00|10917.8|10916.8|10918|10917|10918.5|10917.5|10917.4|10916.4|142
1615875600000|2021-03-16 06:20:00|10917.8|10916.8|10917.1|10916.4|10918.8|10917.8|10917|10916.1|164
1615875900000|2021-03-16 06:25:00|10917|10916.3|10914.7|10913.7|10917.3|10916.3|10914.4|10913.4|208
1615876200000|2021-03-16 06:30:00|10915|10914|10914.2|10913.2|10915.9|10914.9|10913.3|10912.4|231
1615876500000|2021-03-16 06:35:00|10914.3|10913.3|10914.9|10913.9|10916|10915|10913|10912|190
1615876800000|2021-03-16 06:40:00|10915.3|10914.3|10917|10916|10917|10916|10915|10914.1|204
1615877100000|2021-03-16 06:45:00|10916.9|10915.9|10914.7|10913.7|10917.2|10916.2|10914.6|10913.6|164
1615877400000|2021-03-16 06:50:00|10914.9|10913.9|10916.3|10915.3|10916.5|10915.6|10913.9|10912.9|262
1615877700000|2021-03-16 06:55:00|10916.4|10915.4|10917|10916|10917.3|10916.4|10916.1|10915.3|194
1615878000000|2021-03-16 07:00:00|10917.4|10916.4|10918.9|10917.9|10921|10920|10917.3|10916.3|398
1615878300000|2021-03-16 07:05:00|10919|10918|10917.7|10916.7|10919.2|10918.2|10917.3|10916.3|347
1615878600000|2021-03-16 07:10:00|10917.6|10916.6|10918.4|10917.7|10919.7|10918.7|10917.4|10916.4|398
1615878900000|2021-03-16 07:15:00|10918.3|10917.6|10919.2|10918.2|10920.3|10919.3|10917|10916|456
1615879200000|2021-03-16 07:20:00|10919.1|10918.1|10921.1|10920.4|10921.5|10920.5|10918|10917.1|292
1615879500000|2021-03-16 07:25:00|10921.5|10920.5|10923.5|10922.8|10923.7|10922.8|10920.4|10919.4|407
1615879800000|2021-03-16 07:30:00|10923.7|10922.7|10922.3|10921.3|10923.8|10922.9|10922.3|10921.3|355
1615880100000|2021-03-16 07:35:00|10922.2|10921.2|10921.6|10920.6|10922.7|10921.8|10919.7|10918.7|336
1615880400000|2021-03-16 07:40:00|10921.7|10920.7|10922.8|10921.8|10923.6|10922.6|10921.2|10920.3|366
1615880700000|2021-03-16 07:45:00|10922.9|10921.9|10927.3|10926.3|10928|10927|10922.9|10921.9|342
1615881000000|2021-03-16 07:50:00|10927.4|10926.4|10926.4|10925.4|10929.1|10928.2|10925.9|10924.9|375
1615881300000|2021-03-16 07:55:00|10926.5|10925.5|10926.4|10925.4|10928.1|10927.4|10925.6|10924.6|377
1615881600000|2021-03-16 08:00:00|10926.3|10925.3|10926.9|10925.9|10929.2|10928.5|10926.1|10925.1|545
1615881900000|2021-03-16 08:05:00|10926.8|10926.1|10924.8|10924.1|10927.2|10926.3|10924.6|10923.6|405
1615882200000|2021-03-16 08:10:00|10924.9|10923.9|10921.7|10920.7|10925.1|10924.1|10921.3|10920.5|427
1615882500000|2021-03-16 08:15:00|10921.6|10920.6|10920.9|10919.9|10923|10922|10920.4|10919.4|370
1615882800000|2021-03-16 08:20:00|10921|10920|10923.8|10922.8|10923.8|10922.8|10920.9|10919.9|364
1615883100000|2021-03-16 08:25:00|10923.7|10922.7|10922.8|10921.8|10924.4|10923.4|10920.6|10919.8|271
1615883400000|2021-03-16 08:30:00|10922.9|10921.9|10922.7|10922|10924.3|10923.4|10922.1|10921.1|290
1615883700000|2021-03-16 08:35:00|10922.6|10921.9|10920.9|10919.9|10923.1|10922.1|10920.3|10919.3|338
1615884000000|2021-03-16 08:40:00|10921|10920|10924.8|10923.8|10924.9|10924.1|10920.9|10920|285
1615884300000|2021-03-16 08:45:00|10924.7|10923.7|10923.5|10922.5|10924.9|10923.9|10922.7|10921.7|316
1615884600000|2021-03-16 08:50:00|10923.4|10922.4|10924.6|10923.6|10924.8|10923.9|10923.3|10922.3|192
1615884900000|2021-03-16 08:55:00|10924.5|10923.5|10922.9|10921.9|10925.4|10924.4|10922.8|10921.8|347
1615885200000|2021-03-16 09:00:00|10922.5|10921.8|10924.4|10923.4|10924.6|10923.7|10922.5|10921.6|295
1615885500000|2021-03-16 09:05:00|10924.6|10923.6|10922.1|10921.1|10925.1|10924.2|10920.9|10920|303
1615885800000|2021-03-16 09:10:00|10922.2|10921.2|10922.3|10921.3|10923.9|10922.9|10920.7|10919.7|304
1615886100000|2021-03-16 09:15:00|10922.2|10921.2|10920.6|10919.6|10922.3|10921.3|10919.4|10918.5|303
1615886400000|2021-03-16 09:20:00|10920.5|10919.5|10919.7|10918.7|10921.2|10920.3|10918.7|10917.7|302
1615886700000|2021-03-16 09:25:00|10919.9|10918.9|10920.1|10919.1|10920.3|10919.4|10918.6|10917.7|334
1615887000000|2021-03-16 09:30:00|10920|10919|10918.5|10917.5|10920.1|10919.1|10917.4|10916.4|294
1615887300000|2021-03-16 09:35:00|10918.4|10917.4|10918.9|10917.9|10920.6|10919.6|10917.8|10916.8|247
1615887600000|2021-03-16 09:40:00|10919|10918|10918.3|10917.3|10919.6|10918.7|10918|10917.3|374
1615887900000|2021-03-16 09:45:00|10918.4|10917.4|10920.6|10919.6|10920.7|10919.7|10918.4|10917.4|304
1615888200000|2021-03-16 09:50:00|10920.1|10919.4|10920.7|10919.7|10920.8|10919.9|10919.4|10918.4|313
1615888500000|2021-03-16 09:55:00|10920.6|10919.6|10920.2|10919.2|10922|10921|10920.1|10919.2|365
1615888800000|2021-03-16 10:00:00|10920.1|10919.1|10923.3|10922.3|10923.4|10922.4|10919.9|10919.1|302
1615889100000|2021-03-16 10:05:00|10923.2|10922.2|10923.2|10922.2|10924.3|10923.4|10921.8|10921|260
1615889400000|2021-03-16 10:10:00|10922.9|10922|10921|10920|10923.2|10922.2|10920.6|10919.7|239
1615889700000|2021-03-16 10:15:00|10921.1|10920.1|10920.1|10919.1|10921.2|10920.2|10919.3|10918.5|237
1615890000000|2021-03-16 10:20:00|10920.2|10919.2|10920.3|10919.3|10921.4|10920.4|10919.2|10918.3|210
1615890300000|2021-03-16 10:25:00|10920.4|10919.4|10919.6|10918.6|10920.5|10919.6|10919.2|10918.3|198
1615890600000|2021-03-16 10:30:00|10919.5|10918.5|10917.2|10916.5|10920.5|10919.5|10916.3|10915.3|300
1615890900000|2021-03-16 10:35:00|10917.3|10916.3|10914.3|10913.3|10917.4|10916.5|10913.9|10913|317
1615891200000|2021-03-16 10:40:00|10914.4|10913.4|10915.4|10914.4|10916.8|10915.8|10914.1|10913.1|316
1615891500000|2021-03-16 10:45:00|10915.3|10914.3|10913.7|10913|10915.4|10914.4|10913.5|10912.7|253
1615891800000|2021-03-16 10:50:00|10913.6|10912.9|10914.5|10913.5|10915|10914.3|10913.6|10912.7|322
1615892100000|2021-03-16 10:55:00|10914.6|10913.6|10913|10912|10914.8|10913.8|10911.7|10910.8|260
1615892400000|2021-03-16 11:00:00|10913.2|10912.2|10914.6|10913.6|10916|10915|10913.1|10912.1|396
1615892700000|2021-03-16 11:05:00|10914.7|10913.7|10914.4|10913.4|10914.9|10914|10913.7|10912.7|227
1615893000000|2021-03-16 11:10:00|10914.3|10913.3|10913.8|10913.1|10914.7|10913.8|10913.7|10912.7|231
1615893300000|2021-03-16 11:15:00|10913.9|10913.2|10915.2|10914.2|10916.7|10915.7|10913.8|10912.9|279
1615893600000|2021-03-16 11:20:00|10915.3|10914.3|10913.4|10912.4|10915.3|10914.3|10912.9|10911.9|233
1615893900000|2021-03-16 11:25:00|10913.5|10912.5|10912.2|10911.2|10913.5|10912.5|10909.6|10908.7|388
1615894200000|2021-03-16 11:30:00|10912.3|10911.3|10908.7|10907.7|10912.6|10911.8|10906.7|10905.7|414
1615894500000|2021-03-16 11:35:00|10908.9|10908.2|10909.7|10908.7|10910.8|10909.8|10907.4|10906.4|387
1615894800000|2021-03-16 11:40:00|10909.8|10908.8|10909.5|10908.5|10910.1|10909.1|10907.5|10906.5|336
1615895100000|2021-03-16 11:45:00|10909.6|10908.6|10905.7|10904.7|10909.6|10908.6|10904.2|10903.3|374
1615895400000|2021-03-16 11:50:00|10905.8|10904.8|10906.3|10905.6|10906.7|10905.7|10903.9|10902.9|361
1615895700000|2021-03-16 11:55:00|10906.2|10905.5|10905.8|10904.8|10907.8|10906.8|10905.6|10904.8|380
1615896000000|2021-03-16 12:00:00|10906|10905|10905.5|10904.5|10907.4|10906.5|10902.9|10901.9|540
1615896300000|2021-03-16 12:05:00|10905.3|10904.6|10900.9|10899.9|10905.6|10904.7|10900.1|10899.1|345
1615896600000|2021-03-16 12:10:00|10900.8|10899.8|10895.8|10894.8|10900.8|10899.8|10895.3|10894.3|535
1615896900000|2021-03-16 12:15:00|10895.7|10894.7|10895.6|10894.6|10897.7|10896.7|10894.4|10893.6|442
1615897200000|2021-03-16 12:20:00|10895.9|10895.2|10900.3|10899.3|10900.7|10899.7|10895.9|10895.2|381
1615897500000|2021-03-16 12:25:00|10900.4|10899.4|10904.2|10899.7|10904.5|10901.5|10899.8|10898.8|461
1615897800000|2021-03-16 12:30:00|10903.1|10900.8|10902.9|10901.9|10906.1|10905.1|10894.4|10893.4|897
1615898100000|2021-03-16 12:35:00|10903|10902|10904.1|10903.1|10909.2|10908.2|10903|10902|685
1615898400000|2021-03-16 12:40:00|10904|10903|10897.1|10896.4|10904.8|10903.9|10895.8|10895|576
1615898700000|2021-03-16 12:45:00|10897.3|10896.3|10896.8|10895.8|10900.3|10899.3|10895.5|10894.7|474
1615899000000|2021-03-16 12:50:00|10896.9|10895.9|10897.5|10896.5|10899.9|10898.9|10895.6|10894.6|480
1615899300000|2021-03-16 12:55:00|10897.4|10896.4|10901.3|10900.3|10902.9|10901.9|10896.1|10895.1|611
1615899600000|2021-03-16 13:00:00|10901.4|10900.4|10894.1|10893.1|10902.1|10901.1|10892.9|10891.9|476
1615899900000|2021-03-16 13:05:00|10894|10893|10892.3|10891.3|10894.4|10893.4|10888|10887|673
1615900200000|2021-03-16 13:10:00|10892.2|10891.2|10891.6|10890.6|10894.3|10893.5|10890.6|10889.6|405
1615900500000|2021-03-16 13:15:00|10891.5|10890.5|10884.7|10883.7|10892.3|10891.3|10884|10883|584
1615900800000|2021-03-16 13:20:00|10884.6|10883.6|10889|10888|10889.4|10888.4|10882.8|10881.8|634
1615901100000|2021-03-16 13:25:00|10888.9|10887.9|10887.6|10886.6|10889.7|10888.7|10886.1|10885.3|459
1615901400000|2021-03-16 13:30:00|10887.4|10886.4|10886.4|10885.4|10888.8|10887.9|10883.6|10882.6|655
1615901700000|2021-03-16 13:35:00|10886.3|10885.3|10882.8|10881.8|10886.5|10885.5|10880.8|10879.8|571
1615902000000|2021-03-16 13:40:00|10882.7|10881.7|10880.1|10879.1|10884.1|10883.1|10879.1|10878.1|651
1615902300000|2021-03-16 13:45:00|10880|10879|10883.2|10882.2|10883.9|10882.9|10877.7|10876.7|807
1615902600000|2021-03-16 13:50:00|10883.3|10882.3|10882.3|10881.3|10887.1|10886.2|10882.2|10881.2|929
1615902900000|2021-03-16 13:55:00|10882.4|10881.4|10884.6|10883.6|10884.7|10883.8|10879|10878|805
1615903200000|2021-03-16 14:00:00|10884.5|10883.5|10881.5|10880.8|10887.8|10886.9|10880.6|10879.6|841
1615903500000|2021-03-16 14:05:00|10881.6|10880.9|10879.2|10878.2|10882.7|10881.8|10878.9|10878|435
1615903800000|2021-03-16 14:10:00|10879.3|10878.3|10886.3|10885.3|10886.9|10885.9|10879.1|10878.1|421
1615904100000|2021-03-16 14:15:00|10886.6|10885.6|10886.9|10886.2|10887.3|10886.4|10884|10883.1|476
1615904400000|2021-03-16 14:20:00|10886.8|10886.1|10887.2|10886.2|10890.1|10889.3|10886|10885.3|481
1615904700000|2021-03-16 14:25:00|10887.3|10886.3|10883|10882|10887.5|10886.5|10882.5|10881.5|471
1615905000000|2021-03-16 14:30:00|10883.2|10882.2|10885.8|10884.8|10886.4|10885.4|10881.4|10880.5|516
1615905300000|2021-03-16 14:35:00|10885.6|10884.6|10883.7|10882.7|10885.6|10884.6|10881.7|10880.7|472
1615905600000|2021-03-16 14:40:00|10883.8|10882.8|10887.6|10886.6|10888|10887.1|10883.3|10882.3|379
1615905900000|2021-03-16 14:45:00|10888|10887|10888.4|10887.4|10889.3|10888.3|10886.8|10885.8|538
1615906200000|2021-03-16 14:50:00|10888.3|10887.3|10886.6|10885.6|10889.8|10888.8|10885.2|10884.3|296
1615906500000|2021-03-16 14:55:00|10886.5|10885.5|10889.8|10888.8|10892.3|10891.3|10885.1|10884.1|412
1615906800000|2021-03-16 15:00:00|10889.7|10888.7|10890.3|10889.3|10890.4|10889.4|10888.3|10887.3|372
1615907100000|2021-03-16 15:05:00|10890.2|10889.2|10891.6|10890.6|10893.8|10892.8|10889.6|10888.6|463
1615907400000|2021-03-16 15:10:00|10891.5|10890.5|10895.3|10894.3|10895.4|10894.4|10889.3|10888.3|385
1615907700000|2021-03-16 15:15:00|10895.4|10894.4|10900.2|10899.2|10900.5|10899.5|10894.6|10893.7|448
1615908000000|2021-03-16 15:20:00|10900.3|10899.3|10902|10901|10904|10903|10899.9|10898.9|663
1615908300000|2021-03-16 15:25:00|10902.1|10901.1|10902|10901|10904.5|10903.5|10900.2|10899.3|352
1615908600000|2021-03-16 15:30:00|10902.1|10901.1|10904.9|10903.9|10906.5|10905.6|10901.9|10901|572
1615908900000|2021-03-16 15:35:00|10905|10904|10905|10904|10906.4|10905.4|10903.1|10902.1|416
1615909200000|2021-03-16 15:40:00|10905.1|10904.1|10907.3|10906.3|10908|10907|10903.7|10902.8|534
1615909500000|2021-03-16 15:45:00|10907.4|10906.4|10906.5|10905.5|10908.8|10908|10906|10905.1|424
1615909800000|2021-03-16 15:50:00|10906.4|10905.4|10904.4|10903.4|10906.4|10905.4|10902.9|10901.9|539
1615910100000|2021-03-16 15:55:00|10904.3|10903.3|10901.5|10900.5|10905.2|10904.3|10900.6|10899.8|694
1615910400000|2021-03-16 16:00:00|10901.8|10900.8|10899.7|10898.7|10903.3|10902.3|10899.4|10898.4|595
1615910700000|2021-03-16 16:05:00|10899.8|10898.8|10897.5|10896.5|10900.1|10899.1|10895.9|10894.9|486
1615911000000|2021-03-16 16:10:00|10897.4|10896.4|10898.7|10897.7|10899.2|10898.2|10897|10896|349
1615911300000|2021-03-16 16:15:00|10898.6|10897.6|10898.2|10897.2|10898.9|10897.9|10895.8|10894.8|397
1615911600000|2021-03-16 16:20:00|10898.3|10897.3|10902.2|10901.2|10902.5|10901.5|10897.7|10896.7|393
1615911900000|2021-03-16 16:25:00|10902.3|10901.3|10902.9|10901.9|10904|10903|10899.9|10898.9|573
1615912200000|2021-03-16 16:30:00|10903.6|10902.6|10901|10900|10903.8|10902.8|10901|10900|431
1615912500000|2021-03-16 16:35:00|10900.9|10899.9|10901.3|10900.3|10903.8|10902.8|10900.6|10899.6|340
1615912800000|2021-03-16 16:40:00|10900.9|10899.9|10902.7|10901.7|10903|10902|10900.9|10899.9|273
1615913100000|2021-03-16 16:45:00|10902.6|10901.6|10900.3|10899.3|10902.7|10901.7|10899.1|10898.1|325
1615913400000|2021-03-16 16:50:00|10900.5|10899.5|10901.5|10900.5|10902.7|10901.7|10900.3|10899.5|399
1615913700000|2021-03-16 16:55:00|10901.6|10900.6|10903.8|10902.8|10904.1|10903.1|10901.5|10900.5|327
1615914000000|2021-03-16 17:00:00|10903.7|10902.7|10895.1|10894.1|10904.2|10903.2|10893.6|10892.6|653
1615914300000|2021-03-16 17:05:00|10895.2|10894.2|10893.5|10892.5|10896|10895|10892.3|10891.3|701
1615914600000|2021-03-16 17:10:00|10893.4|10892.4|10896.3|10895.3|10897.1|10896.1|10893.1|10892.1|444
1615914900000|2021-03-16 17:15:00|10896.5|10895.5|10896.5|10895.5|10900.2|10899.2|10895.9|10894.9|548
1615915200000|2021-03-16 17:20:00|10896.6|10895.6|10896.5|10895.5|10897.2|10896.2|10895.4|10894.5|366
1615915500000|2021-03-16 17:25:00|10896.6|10895.6|10895.1|10894.1|10896.9|10895.9|10894.5|10893.5|374
1615915800000|2021-03-16 17:30:00|10895.3|10894.3|10895.7|10894.7|10898.9|10897.9|10894.8|10893.8|386
1615916100000|2021-03-16 17:35:00|10895.6|10894.6|10896.3|10895.3|10896.9|10895.9|10895.4|10894.4|273
1615916400000|2021-03-16 17:40:00|10896.4|10895.4|10898.7|10897.7|10898.8|10897.8|10895.8|10894.8|334
1615916700000|2021-03-16 17:45:00|10898.8|10897.8|10899.9|10898.9|10900.6|10899.7|10897.9|10896.9|302
1615917000000|2021-03-16 17:50:00|10900|10899|10900.6|10899.6|10901.3|10900.3|10898.6|10897.6|178
1615917300000|2021-03-16 17:55:00|10900.7|10899.7|10901.8|10900.8|10903.2|10902.2|10900.3|10899.3|309
1615917600000|2021-03-16 18:00:00|10901.7|10900.7|10897.9|10896.9|10901.8|10900.8|10896.9|10895.9|481
1615917900000|2021-03-16 18:05:00|10897.8|10896.8|10898.3|10897.3|10899.8|10898.8|10896.6|10895.6|369
1615918200000|2021-03-16 18:10:00|10898.7|10897.7|10897.7|10896.7|10899|10898|10895.6|10894.7|274
1615918500000|2021-03-16 18:15:00|10897.8|10896.8|10897.4|10896.4|10898.1|10897.1|10896.7|10895.7|163
1615918800000|2021-03-16 18:20:00|10897.5|10896.5|10899.2|10898.2|10899.3|10898.4|10897|10896.1|237
1615919100000|2021-03-16 18:25:00|10899|10898|10900|10899|10900.1|10899.1|10898.2|10897.2|218
1615919400000|2021-03-16 18:30:00|10900.1|10899.1|10897.7|10896.7|10900.6|10899.6|10897.1|10896.1|219
1615919700000|2021-03-16 18:35:00|10897.6|10896.9|10899.3|10898.3|10899.8|10898.8|10897.5|10896.5|259
1615920000000|2021-03-16 18:40:00|10899.4|10898.4|10901.1|10900.1|10901.8|10900.8|10898.7|10897.7|273
1615920300000|2021-03-16 18:45:00|10900.9|10899.9|10899.5|10898.8|10901.1|10900.1|10899.3|10898.3|206
1615920600000|2021-03-16 18:50:00|10899.6|10898.6|10897.9|10896.9|10899.9|10898.9|10897.2|10896.3|265
1615920900000|2021-03-16 18:55:00|10898|10897|10900.1|10899.1|10900.5|10899.5|10896.2|10895.2|400
1615921200000|2021-03-16 19:00:00|10900.2|10899.2|10898.9|10897.9|10900.5|10899.5|10898.7|10897.7|286
1615921500000|2021-03-16 19:05:00|10899|10898|10901.1|10900.1|10901.1|10900.1|10898.7|10897.7|223
1615921800000|2021-03-16 19:10:00|10901|10900|10901.2|10900.2|10901.3|10900.3|10899|10898|149
1615922100000|2021-03-16 19:15:00|10901.1|10900.1|10899.2|10898.2|10901.8|10900.8|10898.8|10897.8|179
1615922400000|2021-03-16 19:20:00|10899.1|10898.1|10899|10898|10900.7|10899.8|10898.2|10897.3|241
1615922700000|2021-03-16 19:25:00|10898.9|10897.9|10898.7|10897.7|10899.5|10898.5|10897.8|10897|238
1615923000000|2021-03-16 19:30:00|10898.6|10897.6|10897.7|10896.7|10899|10898|10896.4|10895.4|205
1615923300000|2021-03-16 19:35:00|10897.8|10896.8|10898.4|10897.4|10898.7|10897.7|10897.5|10896.5|142
1615923600000|2021-03-16 19:40:00|10898.5|10897.5|10897.6|10896.6|10898.6|10897.7|10897.3|10896.3|171
1615923900000|2021-03-16 19:45:00|10897.8|10896.8|10897|10896|10898.2|10897.2|10896.7|10895.7|184
1615924200000|2021-03-16 19:50:00|10896.9|10895.9|10897.7|10896.7|10898.3|10897.5|10896.6|10895.6|247
1615924500000|2021-03-16 19:55:00|10897.8|10896.8|10899.1|10898.1|10899.6|10898.6|10897.3|10896.3|302
1615924800000|2021-03-16 20:00:00|10899|10898|10900.5|10899.5|10900.7|10899.9|10898|10897|225
1615925100000|2021-03-16 20:05:00|10900.4|10899.4|10900.2|10899.2|10900.5|10899.5|10899.1|10898.1|148
1615925400000|2021-03-16 20:10:00|10900.1|10899.1|10899.4|10898.4|10900.1|10899.1|10899.1|10898.1|125
1615925700000|2021-03-16 20:15:00|10899.3|10898.3|10899.9|10898.9|10900.1|10899.3|10899.2|10898.3|76
1615926000000|2021-03-16 20:20:00|10900.1|10899.1|10900.4|10899.4|10900.6|10899.6|10899.8|10898.9|57
1615926300000|2021-03-16 20:25:00|10900.5|10899.5|10901.3|10900.3|10901.5|10900.5|10900.1|10899.2|86
1615926600000|2021-03-16 20:30:00|10901.4|10900.4|10902.7|10901.7|10904.1|10903.1|10901.3|10900.3|133
1615926900000|2021-03-16 20:35:00|10902.4|10901.4|10902.4|10901.4|10904.3|10903.3|10902|10901|121
1615927200000|2021-03-16 20:40:00|10902.3|10901.3|10902.3|10901.3|10902.5|10901.5|10901.6|10900.6|80
1615927500000|2021-03-16 20:45:00|10902.2|10901.2|10901.4|10900.4|10902.2|10901.2|10900.9|10899.9|90
1615927800000|2021-03-16 20:50:00|10901.5|10900.5|10901|10900|10901.8|10900.8|10900.9|10899.9|101
1615928100000|2021-03-16 20:55:00|10900.9|10899.9|10900.6|10899|10901.9|10900.8|10900.5|10898.9|230
1615928400000|2021-03-16 21:00:00|10900.8|10898.9|10900.9|10897.7|10901.5|10899.7|10900.4|10897.4|32
1615928700000|2021-03-16 21:05:00|10901.4|10896.5|10901.1|10897.5|10903.2|10898|10900.3|10896.5|107
1615929000000|2021-03-16 21:10:00|10900.3|10897.9|10902.5|10897.6|10903.6|10898|10900.3|10896.2|149
1615929300000|2021-03-16 21:15:00|10902.4|10897.3|10901.8|10899|10903|10901.1|10900.2|10896.4|159
1615929600000|2021-03-16 21:20:00|10901.9|10899.3|10902.8|10897.9|10903.4|10901.1|10901.1|10896.7|130
1615929900000|2021-03-16 21:25:00|10902|10897.4|10902.4|10896.9|10903|10898.2|10900.3|10896.2|139
1615930200000|2021-03-16 21:30:00|10902|10897|10902.1|10897.1|10903.5|10898.8|10900.8|10896.5|180
1615930500000|2021-03-16 21:35:00|10902.2|10897.2|10902.7|10897.2|10904.2|10899.6|10900|10895.8|116
1615930800000|2021-03-16 21:40:00|10902.8|10897.1|10901.9|10896.3|10903.3|10898.3|10900.9|10895.6|146
1615931100000|2021-03-16 21:45:00|10902.9|10898.8|10902.3|10897|10904.4|10899.2|10900.6|10895.8|535
1615931400000|2021-03-16 21:50:00|10903.1|10897.1|10902.7|10898.1|10903.7|10899.1|10901.2|10896|934
1615931700000|2021-03-16 21:55:00|10902.8|10898.2|10902.5|10898.5|10904.2|10900|10901.7|10896.8|553
1615932000000|2021-03-16 22:00:00|10902.3|10898.7|10900.8|10898.9|10903.8|10899.8|10900|10897.3|412
1615932300000|2021-03-16 22:05:00|10900.7|10898.7|10900.2|10899.2|10900.8|10899.4|10898.7|10897.6|241
1615932600000|2021-03-16 22:10:00|10900.3|10899.3|10901.7|10900.7|10902.1|10901.1|10900|10899|185
1615932900000|2021-03-16 22:15:00|10901.6|10900.6|10901.2|10900.2|10901.9|10900.9|10901.1|10900.1|137
1615933200000|2021-03-16 22:20:00|10901.3|10900.3|10901.2|10900.2|10902|10901|10900.9|10899.9|147
1615933500000|2021-03-16 22:25:00|10901.1|10900.1|10901|10900|10901.5|10900.4|10900.6|10899.6|154
1615933800000|2021-03-16 22:30:00|10901.1|10900.1|10901.3|10900.3|10901.8|10900.8|10900.7|10899.7|122
1615934100000|2021-03-16 22:35:00|10901.4|10900.4|10900.9|10899.9|10901.7|10900.7|10900.3|10899.3|175
1615934400000|2021-03-16 22:40:00|10900.8|10899.8|10900.5|10899.5|10901.3|10900.3|10899.7|10898.7|134
1615934700000|2021-03-16 22:45:00|10900.4|10899.4|10901.9|10900.9|10901.9|10900.9|10900.4|10899.4|84
1615935000000|2021-03-16 22:50:00|10901.8|10900.8|10900.8|10899.8|10901.9|10900.9|10899.8|10898.8|124
1615935300000|2021-03-16 22:55:00|10900.7|10899.7|10900.1|10899.1|10901.7|10900.7|10900|10899|77
1615935600000|2021-03-16 23:00:00|10900|10899|10901.2|10900.2|10901.3|10900.3|10899|10898|227
1615935900000|2021-03-16 23:05:00|10901.3|10900.3|10900.8|10899.8|10901.3|10900.3|10900.4|10899.4|77
1615936200000|2021-03-16 23:10:00|10900.9|10899.9|10901.7|10900.7|10901.8|10900.8|10900.4|10899.4|128
1615936500000|2021-03-16 23:15:00|10901.4|10900.4|10901.4|10900.4|10901.7|10900.7|10901.1|10900.2|107
1615936800000|2021-03-16 23:20:00|10901.3|10900.6|10902.8|10902.1|10903.1|10902.2|10901.3|10900.5|128
1615937100000|2021-03-16 23:25:00|10902.9|10902.2|10902.9|10902.2|10903.1|10902.3|10902.7|10901.9|161
1615937400000|2021-03-16 23:30:00|10902.8|10902.1|10904.8|10903.8|10904.9|10904|10902.8|10901.9|85
1615937700000|2021-03-16 23:35:00|10904.7|10904|10905.8|10904.8|10905.9|10904.9|10904.5|10903.5|119
1615938000000|2021-03-16 23:40:00|10905.7|10904.7|10904.7|10903.7|10906|10905|10904.6|10903.6|168
1615938300000|2021-03-16 23:45:00|10904.6|10903.6|10905.9|10904.9|10906|10905|10903.3|10902.3|119
1615938600000|2021-03-16 23:50:00|10905.8|10904.8|10904.5|10903.5|10905.9|10904.9|10903.7|10902.7|155
1615938900000|2021-03-16 23:55:00|10904.6|10903.6|10903.6|10902.6|10905.3|10904.3|10903.6|10902.6|108
1615939200000|2021-03-17 00:00:00|10903.7|10902.7|10902.2|10901.2|10904.6|10903.6|10901.7|10900.7|334
1615939500000|2021-03-17 00:05:00|10902.5|10901.5|10904.6|10903.6|10905.3|10904.3|10902.5|10901.5|271
1615939800000|2021-03-17 00:10:00|10904.5|10903.5|10905.8|10904.8|10906.4|10905.6|10903.3|10902.3|224
1615940100000|2021-03-17 00:15:00|10905.7|10904.7|10907.9|10906.9|10909.4|10908.6|10905.7|10904.7|351
1615940400000|2021-03-17 00:20:00|10908|10907|10909.9|10908.9|10910.3|10909.3|10907.5|10906.5|216
1615940700000|2021-03-17 00:25:00|10909.8|10908.8|10907.4|10906.4|10909.9|10908.9|10907|10906|171
1615941000000|2021-03-17 00:30:00|10907.3|10906.3|10908.6|10907.6|10908.8|10907.8|10906.7|10905.8|215
1615941300000|2021-03-17 00:35:00|10908.7|10907.7|10909.5|10908.5|10911.2|10910.2|10908.7|10907.7|257
1615941600000|2021-03-17 00:40:00|10909.6|10908.6|10910.9|10909.9|10910.9|10910.1|10909.6|10908.6|182
1615941900000|2021-03-17 00:45:00|10910.8|10909.8|10907.7|10906.7|10910.8|10909.8|10907.6|10906.6|253
1615942200000|2021-03-17 00:50:00|10907.8|10906.8|10912.8|10911.8|10913.2|10912.2|10907.8|10906.8|488
1615942500000|2021-03-17 00:55:00|10913.1|10912.1|10912.9|10911.9|10914.1|10913.2|10911.6|10910.6|452
1615942800000|2021-03-17 01:00:00|10913|10912|10911.7|10910.7|10913.6|10912.6|10911.6|10910.6|310
1615943100000|2021-03-17 01:05:00|10911.8|10910.8|10912.9|10911.9|10913.5|10912.6|10911.8|10910.8|261
1615943400000|2021-03-17 01:10:00|10912.8|10911.8|10912.6|10911.6|10913.8|10912.8|10912.2|10911.2|219
1615943700000|2021-03-17 01:15:00|10912.5|10911.5|10915|10914|10916.2|10915.3|10912.1|10911.1|334
1615944000000|2021-03-17 01:20:00|10915.1|10914.1|10914.9|10913.9|10915.6|10914.6|10913.1|10912.1|229
1615944300000|2021-03-17 01:25:00|10914.8|10913.8|10913.6|10912.6|10915.5|10914.5|10913|10912|271
1615944600000|2021-03-17 01:30:00|10913.7|10912.7|10916.6|10915.6|10916.9|10915.9|10913.7|10912.7|285
1615944900000|2021-03-17 01:35:00|10916.7|10915.7|10916|10915.3|10917.4|10916.4|10915.9|10915|235
1615945200000|2021-03-17 01:40:00|10916.4|10915.4|10916.6|10915.6|10917.4|10916.4|10914.7|10913.8|258
1615945500000|2021-03-17 01:45:00|10916.7|10915.7|10915.4|10914.4|10916.8|10915.8|10914.8|10913.9|211
1615945800000|2021-03-17 01:50:00|10915.5|10914.5|10916.1|10915.1|10916.2|10915.3|10913.8|10912.8|249
1615946100000|2021-03-17 01:55:00|10916|10915.3|10914.2|10913.2|10916|10915.3|10913.7|10912.7|255
1615946400000|2021-03-17 02:00:00|10914.1|10913.1|10914.5|10913.5|10915.3|10914.4|10914.1|10913.1|176
1615946700000|2021-03-17 02:05:00|10914.4|10913.4|10915.7|10914.7|10915.7|10914.9|10914.4|10913.4|169
1615947000000|2021-03-17 02:10:00|10915.8|10914.8|10915.4|10914.7|10915.8|10914.8|10914.6|10913.6|163
1615947300000|2021-03-17 02:15:00|10915.6|10914.6|10915.6|10914.6|10915.7|10914.7|10914.4|10913.5|149
1615947600000|2021-03-17 02:20:00|10915.7|10914.7|10915|10914|10916|10915.2|10914.2|10913.3|206
1615947900000|2021-03-17 02:25:00|10915.1|10914.1|10911.2|10910.2|10915.1|10914.1|10911|10910|251
1615948200000|2021-03-17 02:30:00|10911.3|10910.3|10912.5|10911.5|10913|10912|10911.1|10910.2|213
1615948500000|2021-03-17 02:35:00|10912.4|10911.4|10912.3|10911.3|10912.6|10911.6|10911.3|10910.3|140
1615948800000|2021-03-17 02:40:00|10912.2|10911.2|10912.7|10911.7|10913.4|10912.4|10911.9|10910.9|144
1615949100000|2021-03-17 02:45:00|10912.8|10911.8|10910.4|10909.4|10913.4|10912.5|10910.1|10909.2|178
1615949400000|2021-03-17 02:50:00|10910.2|10909.2|10910.4|10909.4|10910.5|10909.5|10908.8|10907.9|197
1615949700000|2021-03-17 02:55:00|10910.5|10909.5|10910.3|10909.3|10912.3|10911.3|10910|10909.2|220
1615950000000|2021-03-17 03:00:00|10909.8|10909.1|10909.7|10908.7|10910|10909.1|10908.7|10907.7|124
1615950300000|2021-03-17 03:05:00|10909.6|10908.6|10908.5|10907.8|10910.3|10909.3|10908.4|10907.7|141
1615950600000|2021-03-17 03:10:00|10908.6|10907.9|10909|10908|10909.5|10908.7|10908.3|10907.4|160
1615950900000|2021-03-17 03:15:00|10908.9|10907.9|10907.2|10906.2|10909|10908.1|10907.2|10906.2|104
1615951200000|2021-03-17 03:20:00|10907.3|10906.3|10907.9|10906.9|10908.4|10907.4|10907|10906.2|149
1615951500000|2021-03-17 03:25:00|10907.8|10906.8|10908|10907|10908.4|10907.4|10906.6|10905.8|98
1615951800000|2021-03-17 03:30:00|10908.1|10907.1|10908.9|10907.9|10909.3|10908.5|10908|10907|125
1615952100000|2021-03-17 03:35:00|10908.8|10907.8|10908.2|10907.2|10909.2|10908.2|10907.6|10906.6|175
1615952400000|2021-03-17 03:40:00|10908.3|10907.3|10909.1|10908.1|10909.6|10908.8|10907.7|10906.7|188
1615952700000|2021-03-17 03:45:00|10909|10908|10910.7|10909.7|10910.8|10909.9|10909|10908|157
1615953000000|2021-03-17 03:50:00|10910.8|10909.8|10910.7|10909.7|10911.6|10910.7|10910|10909|180
1615953300000|2021-03-17 03:55:00|10910.8|10909.8|10909.8|10908.8|10911.6|10910.7|10909.3|10908.5|182
1615953600000|2021-03-17 04:00:00|10909.9|10908.9|10910|10909.3|10910.5|10909.7|10909.6|10908.7|169
1615953900000|2021-03-17 04:05:00|10910.1|10909.4|10909.2|10908.2|10911.1|10910.2|10908.6|10907.8|184
1615954200000|2021-03-17 04:10:00|10909|10908.3|10909.3|10908.3|10910|10909|10908.8|10907.9|146
1615954500000|2021-03-17 04:15:00|10909.4|10908.4|10911.2|10910.2|10911.2|10910.3|10908.7|10907.9|168
1615954800000|2021-03-17 04:20:00|10911.3|10910.3|10911.4|10910.4|10911.6|10910.8|10910.8|10909.8|106
1615955100000|2021-03-17 04:25:00|10911.3|10910.3|10910|10909.3|10912.4|10911.4|10909.8|10908.8|157
1615955400000|2021-03-17 04:30:00|10910.1|10909.4|10911.4|10910.4|10911.5|10910.5|10909.8|10908.8|237
1615955700000|2021-03-17 04:35:00|10911.5|10910.5|10909.6|10908.6|10911.6|10910.7|10909.2|10908.3|185
1615956000000|2021-03-17 04:40:00|10909.7|10908.7|10909.5|10908.5|10910.6|10909.6|10908.1|10907.2|151
1615956300000|2021-03-17 04:45:00|10909.6|10908.6|10912.2|10911.2|10912.3|10911.3|10908.4|10907.5|223
1615956600000|2021-03-17 04:50:00|10912.1|10911.1|10912.6|10911.9|10914|10913|10912.1|10911.1|178
1615956900000|2021-03-17 04:55:00|10912.8|10911.8|10912.2|10911.2|10913.4|10912.4|10911.9|10911.1|142
1615957200000|2021-03-17 05:00:00|10912.3|10911.3|10912.3|10911.6|10913.1|10912.3|10911.3|10910.3|152
1615957500000|2021-03-17 05:05:00|10912.5|10911.3|10911.8|10910.8|10912.6|10911.7|10910.9|10910|150
1615957800000|2021-03-17 05:10:00|10911.7|10910.7|10912.9|10912.2|10913.5|10912.7|10911.3|10910.3|160
1615958100000|2021-03-17 05:15:00|10912.6|10911.9|10915.2|10914.2|10915.8|10914.8|10912.5|10911.6|201
1615958400000|2021-03-17 05:20:00|10915.3|10914.3|10916.3|10915.3|10916.7|10915.7|10915|10914.1|209
1615958700000|2021-03-17 05:25:00|10916.2|10915.2|10913.8|10912.8|10916.2|10915.3|10913.6|10912.6|190
1615959000000|2021-03-17 05:30:00|10913.7|10912.7|10916.3|10915.3|10916.5|10915.5|10913.2|10912.2|231
1615959300000|2021-03-17 05:35:00|10916.4|10915.4|10915.6|10914.6|10916.9|10915.9|10915.2|10914.2|156
1615959600000|2021-03-17 05:40:00|10915.4|10914.4|10916.8|10915.8|10916.9|10916|10914.1|10913.1|201
1615959900000|2021-03-17 05:45:00|10916.7|10915.7|10917.7|10916.7|10918.5|10917.6|10916.2|10915.2|236
1615960200000|2021-03-17 05:50:00|10917.9|10916.9|10919.3|10918.3|10920.4|10919.5|10917|10916.2|295
1615960500000|2021-03-17 05:55:00|10919.4|10918.4|10917.8|10916.8|10919.8|10918.8|10917.2|10916.4|249
1615960800000|2021-03-17 06:00:00|10918|10917|10918.4|10917.4|10918.8|10917.8|10916.8|10915.9|203
1615961100000|2021-03-17 06:05:00|10918.3|10917.6|10918.9|10917.9|10921.3|10920.3|10915.9|10914.9|383
1615961400000|2021-03-17 06:10:00|10918.8|10917.8|10914.3|10913.3|10918.9|10917.9|10914|10913|307
1615961700000|2021-03-17 06:15:00|10914.4|10913.4|10913.1|10912.1|10914.9|10913.9|10913|10912|240
1615962000000|2021-03-17 06:20:00|10913|10912|10911.9|10910.9|10913.6|10912.7|10911.6|10910.8|189
1615962300000|2021-03-17 06:25:00|10911.8|10910.8|10910.1|10909.1|10912.7|10911.7|10909.7|10908.7|234
1615962600000|2021-03-17 06:30:00|10910.2|10909.5|10910.5|10909.5|10912|10911|10908.2|10907.3|349
1615962900000|2021-03-17 06:35:00|10910.6|10909.6|10911.7|10910.7|10912.2|10911.4|10910.5|10909.5|234
1615963200000|2021-03-17 06:40:00|10911.6|10910.6|10911.2|10910.2|10912.5|10911.6|10910.6|10909.6|167
1615963500000|2021-03-17 06:45:00|10911.1|10910.1|10913.1|10912.1|10913.1|10912.2|10910.5|10909.7|188
1615963800000|2021-03-17 06:50:00|10913.2|10912.2|10912.3|10911.3|10913.3|10912.5|10912|10911.2|183
1615964100000|2021-03-17 06:55:00|10912.1|10911.4|10911.6|10910.6|10912.3|10911.5|10911.4|10910.4|183
1615964400000|2021-03-17 07:00:00|10911.5|10910.5|10912.7|10911.7|10913|10912.2|10911.2|10910.3|308
1615964700000|2021-03-17 07:05:00|10912.8|10911.8|10913.9|10912.9|10913.9|10913.1|10912.4|10911.6|244
1615965000000|2021-03-17 07:10:00|10913.8|10912.8|10914.7|10914|10915|10914.2|10913.2|10912.3|184
1615965300000|2021-03-17 07:15:00|10914.8|10914.1|10916.2|10915.5|10916.6|10915.7|10914.7|10913.9|231
1615965600000|2021-03-17 07:20:00|10916.3|10915.3|10915.9|10915.2|10917.2|10916.2|10914.9|10914.2|262
1615965900000|2021-03-17 07:25:00|10916|10915|10916.8|10915.8|10917.7|10916.7|10915.7|10914.7|225
1615966200000|2021-03-17 07:30:00|10916.7|10915.7|10913.8|10912.8|10916.8|10915.8|10913.4|10912.7|300
1615966500000|2021-03-17 07:35:00|10913.9|10912.9|10912.7|10911.7|10914.9|10913.9|10912.7|10911.7|228
1615966800000|2021-03-17 07:40:00|10912.6|10911.9|10914.7|10914|10915|10914.1|10912.2|10911.3|318
1615967100000|2021-03-17 07:45:00|10914.8|10913.8|10914.2|10913.2|10915.8|10914.8|10913.1|10912.1|254
1615967400000|2021-03-17 07:50:00|10914.3|10913.3|10914.9|10913.9|10915.8|10914.9|10914.2|10913.2|227
1615967700000|2021-03-17 07:55:00|10914.8|10913.8|10916.7|10915.7|10916.8|10915.8|10914.8|10913.8|308
1615968000000|2021-03-17 08:00:00|10916.5|10915.5|10915.4|10914.4|10917.7|10916.7|10914.7|10913.7|386
1615968300000|2021-03-17 08:05:00|10915.2|10914.2|10916.6|10915.6|10916.9|10916|10914.8|10913.8|352
1615968600000|2021-03-17 08:10:00|10916.7|10915.7|10915.2|10914.2|10917|10916|10915|10914.1|327
1615968900000|2021-03-17 08:15:00|10915.1|10914.1|10916.2|10915.2|10916.4|10915.4|10915.1|10914.1|314
1615969200000|2021-03-17 08:20:00|10916.3|10915.3|10914.6|10913.9|10916.6|10915.8|10914.6|10913.6|238
1615969500000|2021-03-17 08:25:00|10914.7|10914|10915.4|10914.4|10916.3|10915.3|10913.6|10912.8|196
1615969800000|2021-03-17 08:30:00|10915.3|10914.3|10915.1|10914.1|10915.8|10915|10913.8|10912.8|217
1615970100000|2021-03-17 08:35:00|10915.2|10914.2|10913.2|10912.2|10915.2|10914.2|10913.1|10912.2|236
1615970400000|2021-03-17 08:40:00|10913.3|10912.3|10913.4|10912.4|10914|10913|10912.8|10911.9|213
1615970700000|2021-03-17 08:45:00|10913.3|10912.3|10912.6|10911.6|10913.8|10912.8|10912.2|10911.3|217
1615971000000|2021-03-17 08:50:00|10912.5|10911.5|10913.1|10912.1|10913.8|10912.8|10912.1|10911.3|208
1615971300000|2021-03-17 08:55:00|10913|10912|10914.4|10913.4|10914.9|10913.9|10912.9|10912|235
1615971600000|2021-03-17 09:00:00|10914.3|10913.3|10915.5|10914.5|10915.9|10914.9|10914.2|10913.2|257
1615971900000|2021-03-17 09:05:00|10915.4|10914.4|10913.4|10912.4|10915.8|10914.9|10913.1|10912.3|254
1615972200000|2021-03-17 09:10:00|10913.5|10912.8|10913.3|10912.3|10913.8|10912.8|10912.1|10911.2|239
1615972500000|2021-03-17 09:15:00|10913.4|10912.4|10911.4|10910.4|10913.4|10912.4|10911.1|10910.1|251
1615972800000|2021-03-17 09:20:00|10911.2|10910.5|10911.1|10910.1|10911.7|10910.7|10909.5|10908.5|329
1615973100000|2021-03-17 09:25:00|10911.2|10910.2|10911.2|10910.2|10911.9|10910.9|10909.3|10908.3|298
1615973400000|2021-03-17 09:30:00|10911.1|10910.1|10909.3|10908.3|10911.3|10910.3|10909.1|10908.2|205
1615973700000|2021-03-17 09:35:00|10909.2|10908.2|10907.1|10906.1|10909.4|10908.6|10905.1|10904.1|225
1615974000000|2021-03-17 09:40:00|10907.2|10906.2|10907.9|10906.9|10908|10907|10906.6|10905.6|249
1615974300000|2021-03-17 09:45:00|10908|10907|10909.1|10908.4|10909.3|10908.5|10907.7|10906.7|203
1615974600000|2021-03-17 09:50:00|10909.2|10908.5|10909.4|10908.4|10910.4|10909.4|10908.2|10907.2|248
1615974900000|2021-03-17 09:55:00|10909.5|10908.5|10910|10909|10911.4|10910.4|10909.4|10908.4|198
1615975200000|2021-03-17 10:00:00|10909.9|10908.9|10910.9|10909.9|10911.4|10910.4|10909.5|10908.5|249
1615975500000|2021-03-17 10:05:00|10911|10910|10910.4|10909.4|10911.7|10910.9|10909.8|10908.8|247
1615975800000|2021-03-17 10:10:00|10910.3|10909.3|10908.5|10907.5|10910.3|10909.3|10908|10907|191
1615976100000|2021-03-17 10:15:00|10908.7|10907.7|10906.5|10905.5|10908.8|10907.8|10905.9|10905.1|225
1615976400000|2021-03-17 10:20:00|10906.4|10905.4|10906.2|10905.5|10907.2|10906.2|10905.6|10904.6|186
1615976700000|2021-03-17 10:25:00|10906.3|10905.6|10904.8|10903.8|10907.9|10906.9|10903.6|10902.7|287
1615977000000|2021-03-17 10:30:00|10904.9|10903.9|10903.9|10902.9|10904.9|10903.9|10903.3|10902.3|296
1615977300000|2021-03-17 10:35:00|10903.8|10902.8|10904.8|10903.8|10905.6|10904.7|10903.6|10902.6|220
1615977600000|2021-03-17 10:40:00|10904.9|10903.9|10906|10905|10906.6|10905.6|10904.8|10903.8|208
1615977900000|2021-03-17 10:45:00|10906.1|10905.1|10908|10907|10908.2|10907.2|10905.2|10904.3|269
1615978200000|2021-03-17 10:50:00|10907.7|10906.7|10907.3|10906.3|10907.7|10906.7|10906.8|10905.8|140
1615978500000|2021-03-17 10:55:00|10907.4|10906.4|10911.1|10910.1|10912.2|10911.3|10906.7|10905.8|344
1615978800000|2021-03-17 11:00:00|10911.2|10910.2|10913.4|10912.4|10913.5|10912.5|10910.3|10909.3|290
1615979100000|2021-03-17 11:05:00|10913.3|10912.3|10915.4|10914.4|10916.4|10915.4|10912.5|10911.7|299
1615979400000|2021-03-17 11:10:00|10915.5|10914.5|10917.1|10916.1|10918.5|10917.7|10915.3|10914.4|439
1615979700000|2021-03-17 11:15:00|10917.2|10916.2|10919.4|10918.4|10920.8|10919.8|10916|10915|549
1615980000000|2021-03-17 11:20:00|10919.3|10918.3|10919.2|10918.2|10919.7|10918.7|10918.1|10917.1|343
1615980300000|2021-03-17 11:25:00|10919.3|10918.3|10920.6|10919.6|10923.7|10922.7|10918.4|10917.4|467
1615980600000|2021-03-17 11:30:00|10920.4|10919.4|10919.2|10918.2|10922.2|10921.2|10919|10918|351
1615980900000|2021-03-17 11:35:00|10919.4|10918.4|10920.5|10919.5|10921.2|10920.2|10918.9|10918|361
1615981200000|2021-03-17 11:40:00|10920.6|10919.6|10920.3|10919.3|10921.8|10920.8|10920.1|10919.1|314
1615981500000|2021-03-17 11:45:00|10920.4|10919.4|10917.3|10916.3|10921.6|10920.7|10917.2|10916.2|320
1615981800000|2021-03-17 11:50:00|10917.2|10916.2|10919.3|10918.3|10919.6|10918.7|10916.8|10915.8|331
1615982100000|2021-03-17 11:55:00|10919.2|10918.2|10919.1|10918.1|10920.3|10919.3|10918.2|10917.4|310
1615982400000|2021-03-17 12:00:00|10919.4|10918.4|10919.7|10918.7|10921.2|10920.2|10917.4|10916.4|371
1615982700000|2021-03-17 12:05:00|10919.8|10918.8|10921.7|10920.7|10922.5|10921.5|10919|10918|328
1615983000000|2021-03-17 12:10:00|10921.8|10920.8|10921.5|10920.5|10922.7|10921.7|10920.3|10919.3|331
1615983300000|2021-03-17 12:15:00|10921.6|10920.6|10920.2|10919.2|10922.4|10921.4|10920|10919|348
1615983600000|2021-03-17 12:20:00|10920|10919|10923.5|10922.5|10924.8|10923.8|10918.9|10917.9|459
1615983900000|2021-03-17 12:25:00|10923.3|10922.3|10924.7|10923.7|10924.8|10923.8|10921.9|10920.9|266
1615984200000|2021-03-17 12:30:00|10924.6|10923.6|10923.2|10922.2|10925.5|10924.5|10922.1|10921.1|406
1615984500000|2021-03-17 12:35:00|10923|10922|10920.6|10919.6|10924.7|10923.7|10919.8|10919.1|482
1615984800000|2021-03-17 12:40:00|10920.7|10919.7|10921.2|10920.2|10922.3|10921.3|10919.8|10918.8|408
1615985100000|2021-03-17 12:45:00|10921.1|10920.1|10918.7|10917.7|10921.4|10920.4|10918.2|10917.2|359
1615985400000|2021-03-17 12:50:00|10918.8|10917.8|10918.2|10917.2|10919.5|10918.5|10916.8|10915.8|315
1615985700000|2021-03-17 12:55:00|10918.1|10917.1|10917.1|10916.1|10918.3|10917.3|10916.5|10915.5|370
1615986000000|2021-03-17 13:00:00|10917|10916|10916.2|10915.2|10919.6|10918.6|10915.7|10914.8|394
1615986300000|2021-03-17 13:05:00|10916.3|10915.3|10916.4|10915.4|10917.1|10916.1|10915.8|10914.8|314
1615986600000|2021-03-17 13:10:00|10916.3|10915.3|10919.4|10918.4|10920.5|10919.5|10915.7|10914.7|312
1615986900000|2021-03-17 13:15:00|10919.5|10918.5|10916.2|10915.2|10919.5|10918.5|10915.9|10914.9|273
1615987200000|2021-03-17 13:20:00|10916.1|10915.1|10915.5|10914.5|10916.3|10915.3|10914.1|10913.1|312
1615987500000|2021-03-17 13:25:00|10915.4|10914.4|10916.2|10915.2|10916.7|10915.9|10915|10914|252
1615987800000|2021-03-17 13:30:00|10916.3|10915.3|10919.2|10918.2|10919.8|10919|10915.3|10914.4|365
1615988100000|2021-03-17 13:35:00|10919.3|10918.3|10916.6|10915.6|10919.8|10918.8|10916.2|10915.2|363
1615988400000|2021-03-17 13:40:00|10916.7|10915.7|10915.2|10914.2|10918.3|10917.3|10915.1|10914.2|362
1615988700000|2021-03-17 13:45:00|10915.3|10914.3|10917.6|10916.6|10917.8|10916.8|10915.2|10914.2|298
1615989000000|2021-03-17 13:50:00|10917.7|10916.7|10919|10918|10920|10919|10917.2|10916.2|345
1615989300000|2021-03-17 13:55:00|10919.2|10918.2|10919.4|10918.4|10919.9|10919|10918.6|10917.6|260
1615989600000|2021-03-17 14:00:00|10919.3|10918.3|10920.8|10919.8|10922.3|10921.3|10917.5|10916.5|475
1615989900000|2021-03-17 14:05:00|10920.9|10919.9|10920.6|10919.6|10922.3|10921.3|10920.2|10919.2|412
1615990200000|2021-03-17 14:10:00|10920.5|10919.5|10918.9|10917.9|10920.9|10920.1|10918.4|10917.5|357
1615990500000|2021-03-17 14:15:00|10919|10918|10915.8|10914.8|10919|10918.2|10915.5|10914.5|423
1615990800000|2021-03-17 14:20:00|10915.7|10914.7|10914.4|10913.4|10916|10915.1|10913.5|10912.6|484
1615991100000|2021-03-17 14:25:00|10914.3|10913.3|10915|10914|10916|10915|10913.3|10912.3|396
1615991400000|2021-03-17 14:30:00|10915.1|10914.1|10916|10915|10916.7|10915.9|10914.9|10913.9|366
1615991700000|2021-03-17 14:35:00|10915.9|10914.9|10918.2|10917.2|10918.3|10917.3|10915.5|10914.5|326
1615992000000|2021-03-17 14:40:00|10918.3|10917.3|10920.1|10919.1|10920.1|10919.3|10917.7|10916.7|356
1615992300000|2021-03-17 14:45:00|10920.2|10919.2|10920.5|10919.5|10921.7|10920.9|10919.2|10918.2|336
1615992600000|2021-03-17 14:50:00|10920.6|10919.6|10921.1|10920.1|10921.4|10920.6|10919.6|10918.6|254
1615992900000|2021-03-17 14:55:00|10921|10920.3|10922.9|10921.9|10923.4|10922.4|10920.5|10919.6|368
1615993200000|2021-03-17 15:00:00|10922.8|10921.8|10922.8|10922.1|10923.8|10922.9|10920.4|10919.5|391
1615993500000|2021-03-17 15:05:00|10922.9|10922.2|10923.9|10922.9|10924|10923.2|10921.7|10920.9|297
1615993800000|2021-03-17 15:10:00|10923.8|10922.8|10923.6|10922.6|10924.1|10923.1|10922.1|10921.1|282
1615994100000|2021-03-17 15:15:00|10923.7|10922.7|10924.4|10923.4|10925.8|10924.8|10923.3|10922.4|282
1615994400000|2021-03-17 15:20:00|10924.3|10923.3|10923.6|10922.6|10924.7|10923.7|10922.4|10921.5|277
1615994700000|2021-03-17 15:25:00|10923.4|10922.4|10925.1|10924.1|10925.8|10924.8|10922.4|10921.5|347
1615995000000|2021-03-17 15:30:00|10925|10924|10925.6|10924.6|10926.3|10925.3|10924.3|10923.3|359
1615995300000|2021-03-17 15:35:00|10925.4|10924.4|10927.8|10926.8|10929|10928|10924.6|10923.6|297
1615995600000|2021-03-17 15:40:00|10927.7|10926.7|10926.2|10925.2|10929.1|10928.1|10924.9|10924|391
1615995900000|2021-03-17 15:45:00|10926.1|10925.1|10927.5|10926.5|10927.6|10926.6|10925.2|10924.2|383
1615996200000|2021-03-17 15:50:00|10927.6|10926.6|10922.3|10921.3|10927.6|10926.7|10919.6|10918.6|602
1615996500000|2021-03-17 15:55:00|10922.2|10921.2|10922.4|10921.4|10924.9|10924|10921.4|10920.6|586
1615996800000|2021-03-17 16:00:00|10922.3|10921.3|10924|10923|10925.5|10924.6|10921|10920.2|591
1615997100000|2021-03-17 16:05:00|10923.9|10922.9|10925.4|10924.4|10926.1|10925.1|10923.2|10922.3|313
1615997400000|2021-03-17 16:10:00|10925.3|10924.3|10930.6|10929.6|10932.1|10931.1|10924.3|10923.3|341
1615997700000|2021-03-17 16:15:00|10930.5|10929.5|10931.4|10930.4|10933.1|10932.1|10929.8|10928.9|435
1615998000000|2021-03-17 16:20:00|10931.5|10930.5|10930|10929|10931.5|10930.5|10929.3|10928.3|341
1615998300000|2021-03-17 16:25:00|10930.1|10929.1|10931.2|10930.5|10931.9|10930.9|10929.6|10928.6|307
1615998600000|2021-03-17 16:30:00|10931.1|10930.4|10930|10929|10932.4|10931.4|10928.7|10927.7|322
1615998900000|2021-03-17 16:35:00|10929.9|10928.9|10926.3|10925.3|10930|10929|10925.9|10924.9|358
1615999200000|2021-03-17 16:40:00|10926.2|10925.2|10925.5|10924.5|10926.9|10926|10924.1|10923.1|246
1615999500000|2021-03-17 16:45:00|10925.4|10924.4|10924.3|10923.3|10925.4|10924.4|10923|10922.2|172
1615999800000|2021-03-17 16:50:00|10924.4|10923.4|10923.7|10922.7|10925.7|10924.7|10923.3|10922.5|237
1616000100000|2021-03-17 16:55:00|10923.8|10922.8|10924.9|10923.9|10926.1|10925.1|10923.7|10922.7|240
1616000400000|2021-03-17 17:00:00|10925.3|10924.3|10925.3|10924.6|10927.6|10926.6|10924.9|10923.9|391
1616000700000|2021-03-17 17:05:00|10925.5|10924.5|10925.4|10924.4|10926.1|10925.1|10924.4|10923.7|275
1616001000000|2021-03-17 17:10:00|10925.7|10924.7|10926.2|10925.2|10926.9|10925.9|10925.4|10924.4|192
1616001300000|2021-03-17 17:15:00|10926.1|10925.1|10928.3|10927.3|10928.4|10927.4|10925.6|10924.6|276
1616001600000|2021-03-17 17:20:00|10928.4|10927.4|10926.7|10925.7|10929.3|10928.3|10926.7|10925.7|205
1616001900000|2021-03-17 17:25:00|10926.6|10925.6|10926.3|10925.3|10926.9|10925.9|10924.3|10923.3|249
1616002200000|2021-03-17 17:30:00|10926.2|10925.2|10926.9|10925.9|10927|10926|10925.6|10924.7|277
1616002500000|2021-03-17 17:35:00|10926.8|10925.8|10926.4|10925.4|10927.2|10926.3|10925.6|10924.6|226
1616002800000|2021-03-17 17:40:00|10926.5|10925.5|10927.4|10926.4|10927.8|10926.8|10925.6|10924.6|317
1616003100000|2021-03-17 17:45:00|10927.5|10926.5|10928|10927|10928.2|10927.2|10927.1|10926.1|169
1616003400000|2021-03-17 17:50:00|10927.9|10926.9|10927.2|10926.2|10928.8|10927.8|10927|10926|233
1616003700000|2021-03-17 17:55:00|10926.9|10925.9|10928.3|10924.3|10929.6|10926.4|10926|10922.8|337
1616004000000|2021-03-17 18:00:00|10928.4|10919.1|10913.5|10912.5|10928.4|10919.1|10893.3|10892.3|1515
1616004300000|2021-03-17 18:05:00|10913.9|10912.9|10911.6|10910.6|10915.2|10914.2|10902|10901|1434
1616004600000|2021-03-17 18:10:00|10911.5|10910.5|10902.2|10901.2|10911.5|10910.5|10901.7|10900.7|1313
1616004900000|2021-03-17 18:15:00|10901.9|10900.9|10899.2|10898.2|10903.6|10902.6|10893.6|10892.6|1263
1616005200000|2021-03-17 18:20:00|10899.1|10898.1|10899.2|10898.2|10902.1|10901.1|10897.3|10896.3|1076
1616005500000|2021-03-17 18:25:00|10898.8|10897.8|10899.3|10898.3|10900.7|10899.7|10895.8|10894.8|920
1616005800000|2021-03-17 18:30:00|10899.2|10898.2|10901.7|10900.7|10904.2|10903.2|10892.5|10891.5|955
1616006100000|2021-03-17 18:35:00|10901.6|10900.6|10890.2|10889.2|10902.3|10901.3|10889.4|10888.4|1171
1616006400000|2021-03-17 18:40:00|10890.1|10889.1|10880.8|10879.8|10890.8|10889.8|10879.6|10878.6|973
1616006700000|2021-03-17 18:45:00|10880.7|10879.7|10891.4|10890.4|10892.1|10891.1|10879.1|10878.1|1043
1616007000000|2021-03-17 18:50:00|10891.7|10890.7|10888.6|10887.6|10894|10893|10885.1|10884.1|948
1616007300000|2021-03-17 18:55:00|10888.7|10887.7|10885.6|10884.6|10891|10890|10884.7|10883.7|936
1616007600000|2021-03-17 19:00:00|10885.3|10884.3|10886.3|10885.3|10888.2|10887.2|10881.9|10880.9|865
1616007900000|2021-03-17 19:05:00|10886.2|10885.2|10885.3|10884.3|10887.7|10886.7|10882|10881|781
1616008200000|2021-03-17 19:10:00|10885.1|10884.1|10887|10886|10888.6|10887.6|10884.7|10883.7|825
1616008500000|2021-03-17 19:15:00|10886.9|10885.9|10885.3|10884.3|10887.4|10886.4|10883.5|10882.5|642
1616008800000|2021-03-17 19:20:00|10885.4|10884.4|10888.7|10887.7|10889.7|10889|10884.5|10883.5|563
1616009100000|2021-03-17 19:25:00|10888.2|10887.2|10884|10883|10888.7|10887.7|10883.3|10882.3|459
1616009400000|2021-03-17 19:30:00|10884.2|10883.2|10877.1|10876.1|10885.2|10884.2|10875|10874|797
1616009700000|2021-03-17 19:35:00|10877.2|10876.2|10884.5|10883.5|10885.1|10884.1|10877.2|10876.2|529
1616010000000|2021-03-17 19:40:00|10884.4|10883.4|10884.9|10883.9|10885.3|10884.3|10880.4|10879.4|465
1616010300000|2021-03-17 19:45:00|10884.8|10883.8|10886|10885|10886.8|10885.8|10883.1|10882.1|541
1616010600000|2021-03-17 19:50:00|10885.9|10884.9|10888.1|10887.1|10889.3|10888.3|10885.9|10884.9|512
1616010900000|2021-03-17 19:55:00|10888|10887|10888.7|10887.7|10888.8|10887.8|10885.9|10884.9|397
1616011200000|2021-03-17 20:00:00|10888.6|10887.6|10887|10886|10889.4|10888.4|10885.8|10884.8|316
1616011500000|2021-03-17 20:05:00|10887.1|10886.1|10887.6|10886.6|10887.9|10886.9|10886.4|10885.4|208
1616011800000|2021-03-17 20:10:00|10887.5|10886.5|10887.9|10886.9|10888.6|10887.6|10887.2|10886.2|209
1616012100000|2021-03-17 20:15:00|10888|10887|10887.6|10886.6|10888.5|10887.5|10887.2|10886.2|96
1616012400000|2021-03-17 20:20:00|10887.5|10886.5|10887|10886|10887.8|10887|10887|10886|109
1616012700000|2021-03-17 20:25:00|10887.1|10886.1|10886.7|10886|10887.4|10886.4|10886.7|10885.7|115
1616013000000|2021-03-17 20:30:00|10886.6|10885.9|10886|10885|10887.7|10886.7|10886|10885|198
1616013300000|2021-03-17 20:35:00|10886.1|10885.1|10886.2|10885.2|10887.7|10886.7|10885.5|10884.6|202
1616013600000|2021-03-17 20:40:00|10886.1|10885.4|10884.8|10883.8|10886.7|10885.7|10884.5|10883.5|178
1616013900000|2021-03-17 20:45:00|10884.9|10883.9|10883.9|10882.9|10884.9|10883.9|10883.8|10882.8|190
1616014200000|2021-03-17 20:50:00|10884|10883|10886.2|10885.2|10886.6|10885.6|10883.7|10882.7|257
1616014500000|2021-03-17 20:55:00|10886.3|10885.3|10884.5|10883.5|10886.3|10885.3|10884.3|10883.1|250
1616014800000|2021-03-17 21:00:00|10884.4|10883.4|10887.8|10882.6|10888.5|10883.4|10884.4|10880.5|27
1616015100000|2021-03-17 21:05:00|10886.9|10883.7|10889.7|10886.4|10890.4|10886.8|10886.9|10881.9|641
1616015400000|2021-03-17 21:10:00|10889.8|10886.2|10888.8|10887.1|10890|10887.9|10888.7|10883.6|617
1616015700000|2021-03-17 21:15:00|10889.2|10886.6|10889|10886.7|10890|10888.1|10888.1|10885.8|966
1616016000000|2021-03-17 21:20:00|10888.8|10886.6|10889.2|10886.5|10889.4|10888.2|10888.7|10886.3|1211
1616016300000|2021-03-17 21:25:00|10889|10886.4|10888.5|10883.4|10889.3|10887.2|10887.4|10883.2|908
1616016600000|2021-03-17 21:30:00|10888.8|10883.3|10888.7|10884.1|10889.2|10885|10888|10883|521
1616016900000|2021-03-17 21:35:00|10888.6|10884.3|10888.7|10884.6|10889.3|10885.5|10888|10883.6|368
1616017200000|2021-03-17 21:40:00|10888.8|10884.5|10889.4|10884.3|10889.6|10885.5|10887.8|10883.3|538
1616017500000|2021-03-17 21:45:00|10889.3|10884.5|10888.3|10885|10889.4|10885.4|10888.2|10884.4|648
1616017800000|2021-03-17 21:50:00|10888.2|10884.8|10888.5|10884.2|10889.4|10885.4|10888.2|10883.3|811
1616018100000|2021-03-17 21:55:00|10888.4|10884.1|10888|10884.1|10889.4|10884.9|10887.9|10883.2|691
1616018400000|2021-03-17 22:00:00|10888.1|10883.9|10883.2|10880.4|10888.2|10884.5|10882.7|10879.8|1040
1616018700000|2021-03-17 22:05:00|10883.1|10880.6|10882.4|10880.3|10885.4|10881.9|10881.7|10878.1|1386
1616019000000|2021-03-17 22:10:00|10882.3|10880.5|10881.1|10880.1|10883.2|10882.2|10880.8|10879.6|452
1616019300000|2021-03-17 22:15:00|10881.2|10880.2|10879.6|10878.6|10881.2|10880.2|10879.1|10878.1|294
1616019600000|2021-03-17 22:20:00|10879.3|10878.3|10876.3|10875.3|10879.9|10878.9|10876|10875|304
1616019900000|2021-03-17 22:25:00|10876.2|10875.2|10870.9|10869.9|10876.2|10875.2|10870.9|10869.9|266
1616020200000|2021-03-17 22:30:00|10870.8|10869.8|10875.2|10874.2|10875.8|10874.8|10870.8|10869.8|319
1616020500000|2021-03-17 22:35:00|10875.1|10874.1|10876|10875|10876.6|10875.6|10874.4|10873.4|260
1616020800000|2021-03-17 22:40:00|10876.4|10875.4|10878.9|10877.9|10879|10878|10876|10875|254
1616021100000|2021-03-17 22:45:00|10879|10878|10883.7|10882.7|10886.3|10885.3|10879|10878|431
1616021400000|2021-03-17 22:50:00|10883.6|10882.6|10886.2|10885.2|10886.8|10885.8|10883.6|10882.6|288
1616021700000|2021-03-17 22:55:00|10886.3|10885.3|10886.3|10885.3|10886.7|10885.7|10886|10885|125
1616022000000|2021-03-17 23:00:00|10886.4|10885.4|10885|10884|10887.3|10886.3|10884.7|10883.7|174
1616022300000|2021-03-17 23:05:00|10885.1|10884.1|10883.6|10882.6|10885.2|10884.2|10882|10881|197
1616022600000|2021-03-17 23:10:00|10883.7|10882.7|10886.4|10885.4|10886.6|10885.6|10883.5|10882.5|135
1616022900000|2021-03-17 23:15:00|10886.3|10885.3|10887.2|10886.2|10887.4|10886.4|10885|10884|134
1616023200000|2021-03-17 23:20:00|10887.3|10886.3|10888.2|10887.2|10888.6|10887.6|10886.5|10885.5|116
1616023500000|2021-03-17 23:25:00|10888.3|10887.3|10884.3|10883.3|10888.3|10887.3|10883.4|10882.4|136
1616023800000|2021-03-17 23:30:00|10884.5|10883.5|10886.6|10885.6|10886.9|10885.9|10883.9|10882.9|199
1616024100000|2021-03-17 23:35:00|10886.3|10885.3|10886.7|10885.7|10887.5|10886.5|10885.7|10884.7|170
1616024400000|2021-03-17 23:40:00|10886.6|10885.6|10886.7|10885.7|10888.7|10887.7|10885.5|10884.6|220
1616024700000|2021-03-17 23:45:00|10886.6|10885.6|10889.7|10888.7|10890.4|10889.4|10885.8|10884.8|230
1616025000000|2021-03-17 23:50:00|10889.6|10888.6|10891.8|10890.8|10892.8|10891.8|10888.9|10888.1|322
1616025300000|2021-03-17 23:55:00|10891.7|10890.7|10890.5|10889.5|10892.2|10891.2|10889.1|10888.1|241
1616025600000|2021-03-18 00:00:00|10890.4|10889.4|10894.9|10893.9|10897.6|10896.6|10890.3|10889.3|550
1616025900000|2021-03-18 00:05:00|10895.2|10894.2|10894|10893|10896.3|10895.3|10891.9|10890.9|459
1616026200000|2021-03-18 00:10:00|10894.1|10893.1|10892.7|10891.7|10895|10894|10891.7|10890.7|418
1616026500000|2021-03-18 00:15:00|10892.6|10891.6|10892|10891|10894.3|10893.3|10891|10890.1|339
1616026800000|2021-03-18 00:20:00|10892.1|10891.1|10893.2|10892.2|10893.3|10892.3|10891.1|10890.1|222
1616027100000|2021-03-18 00:25:00|10893.3|10892.3|10893.5|10892.5|10894.9|10893.9|10892.6|10891.6|266
1616027400000|2021-03-18 00:30:00|10893.4|10892.4|10893.5|10892.5|10894.7|10893.7|10891.2|10890.2|480
1616027700000|2021-03-18 00:35:00|10893.6|10892.6|10893.9|10892.9|10894.4|10893.4|10891.8|10890.8|277
1616028000000|2021-03-18 00:40:00|10894.1|10893.1|10895.1|10894.1|10896.8|10895.8|10893.8|10892.8|383
1616028300000|2021-03-18 00:45:00|10895|10894|10895.1|10894.1|10895.9|10894.9|10893.2|10892.2|377
1616028600000|2021-03-18 00:50:00|10895.2|10894.2|10895.5|10894.5|10896.9|10896|10894.6|10893.6|453
1616028900000|2021-03-18 00:55:00|10895.4|10894.4|10896.2|10895.2|10897.7|10896.7|10895.2|10894.2|396
1616029200000|2021-03-18 01:00:00|10896.3|10895.3|10901.6|10900.6|10902.7|10901.7|10895.8|10894.8|569
1616029500000|2021-03-18 01:05:00|10901.5|10900.5|10903.9|10902.9|10903.9|10902.9|10900.1|10899.1|434
1616029800000|2021-03-18 01:10:00|10904|10903|10902.6|10901.6|10904.5|10903.7|10901.9|10901.1|361
1616030100000|2021-03-18 01:15:00|10902.5|10901.5|10903.7|10902.7|10904.3|10903.3|10901.6|10900.6|279
1616030400000|2021-03-18 01:20:00|10903.6|10902.6|10905.7|10904.7|10906.8|10905.8|10902.1|10901.1|403
1616030700000|2021-03-18 01:25:00|10905.6|10904.6|10908.4|10907.4|10910|10909|10905.4|10904.5|606
1616031000000|2021-03-18 01:30:00|10908.2|10907.2|10909.8|10908.8|10910.6|10909.6|10907.9|10906.9|420
1616031300000|2021-03-18 01:35:00|10909.7|10908.7|10910.2|10909.2|10913.2|10912.2|10909|10908|455
1616031600000|2021-03-18 01:40:00|10910.3|10909.3|10910.9|10909.9|10911.7|10910.7|10909.2|10908.2|357
1616031900000|2021-03-18 01:45:00|10910.8|10909.8|10909.6|10908.6|10911.2|10910.2|10908.8|10907.8|278
1616032200000|2021-03-18 01:50:00|10909.4|10908.4|10906.3|10905.3|10909.5|10908.5|10906.2|10905.2|266
1616032500000|2021-03-18 01:55:00|10906.4|10905.4|10906.8|10905.8|10907.2|10906.2|10905.6|10904.6|326
1616032800000|2021-03-18 02:00:00|10906.7|10905.7|10907.6|10906.6|10908.5|10907.5|10905.3|10904.3|333
1616033100000|2021-03-18 02:05:00|10907.7|10906.7|10908.4|10907.4|10910.1|10909.1|10907.6|10906.6|276
1616033400000|2021-03-18 02:10:00|10908.5|10907.5|10908.4|10907.4|10909.8|10908.8|10907.1|10906.1|310
1616033700000|2021-03-18 02:15:00|10908.6|10907.6|10908|10907|10908.6|10907.6|10906|10905.2|261
1616034000000|2021-03-18 02:20:00|10907.9|10906.9|10907.8|10906.8|10908.3|10907.3|10906.8|10905.8|140
1616034300000|2021-03-18 02:25:00|10907.7|10906.7|10906.3|10905.3|10908.1|10907.1|10905.7|10904.7|267
1616034600000|2021-03-18 02:30:00|10906.4|10905.4|10907.7|10906.7|10908|10907|10905.9|10904.9|233
1616034900000|2021-03-18 02:35:00|10907.8|10906.8|10904.6|10903.6|10907.9|10906.9|10904.4|10903.5|166
1616035200000|2021-03-18 02:40:00|10904.7|10903.7|10906|10905|10906.1|10905.1|10904.6|10903.6|199
1616035500000|2021-03-18 02:45:00|10905.9|10904.9|10907.9|10906.9|10909|10908|10905.4|10904.4|253
1616035800000|2021-03-18 02:50:00|10907.8|10906.8|10908.2|10907.2|10908.8|10907.8|10907.3|10906.3|175
1616036100000|2021-03-18 02:55:00|10908.3|10907.3|10907.7|10906.7|10909.1|10908.2|10907.1|10906.1|193
1616036400000|2021-03-18 03:00:00|10907.8|10906.8|10884.4|10883.4|10908.3|10907.3|10884|10883|773
1616036700000|2021-03-18 03:05:00|10884.5|10883.5|10888.6|10887.6|10888.6|10887.6|10863|10862|1343
1616037000000|2021-03-18 03:10:00|10888.5|10887.5|10881.9|10880.9|10888.5|10887.5|10880|10879|880
1616037300000|2021-03-18 03:15:00|10881.8|10880.8|10875.2|10874.2|10883.5|10882.5|10875.2|10874.2|604
1616037600000|2021-03-18 03:20:00|10875.3|10874.3|10876.1|10875.1|10880.4|10879.4|10873.3|10872.3|604
1616037900000|2021-03-18 03:25:00|10876.3|10875.3|10875.4|10874.4|10879.2|10878.2|10873.1|10872.1|717
1616038200000|2021-03-18 03:30:00|10875.7|10874.7|10879.8|10878.8|10882.9|10881.9|10874.8|10873.8|785
1616038500000|2021-03-18 03:35:00|10879.9|10878.9|10884.9|10883.9|10884.9|10883.9|10879.2|10878.2|619
1616038800000|2021-03-18 03:40:00|10885|10884|10881.8|10880.8|10885.1|10884.1|10879.9|10878.9|451
1616039100000|2021-03-18 03:45:00|10882.3|10881.3|10886.4|10885.4|10886.4|10885.4|10882.1|10881.1|400
1616039400000|2021-03-18 03:50:00|10886.2|10885.2|10887.8|10886.8|10888.7|10887.7|10885.3|10884.3|319
1616039700000|2021-03-18 03:55:00|10888|10887|10887.4|10886.4|10889.5|10888.5|10887.2|10886.2|329
1616040000000|2021-03-18 04:00:00|10887.6|10886.6|10890|10889|10890.4|10889.4|10886.6|10885.6|322
1616040300000|2021-03-18 04:05:00|10890.1|10889.1|10889.6|10888.6|10891.3|10890.3|10887.2|10886.2|338
1616040600000|2021-03-18 04:10:00|10889.7|10888.7|10898.2|10897.2|10900|10899|10889|10888|415
1616040900000|2021-03-18 04:15:00|10898.3|10897.3|10897.4|10896.4|10900.7|10899.7|10896.8|10895.9|454
1616041200000|2021-03-18 04:20:00|10897.3|10896.3|10896.7|10895.7|10898.1|10897.1|10895.1|10894.1|392
1616041500000|2021-03-18 04:25:00|10896.9|10895.9|10898.2|10897.2|10898.4|10897.4|10896.3|10895.3|269
1616041800000|2021-03-18 04:30:00|10898.3|10897.3|10897.6|10896.6|10898.6|10897.9|10895.2|10894.2|299
1616042100000|2021-03-18 04:35:00|10897.4|10896.4|10896.4|10895.4|10898.9|10897.9|10896|10895|186
1616042400000|2021-03-18 04:40:00|10896.3|10895.3|10895.5|10894.5|10897.5|10896.5|10895.1|10894.3|233
1616042700000|2021-03-18 04:45:00|10895.4|10894.4|10894.5|10893.5|10896.7|10895.7|10893.3|10892.3|415
1616043000000|2021-03-18 04:50:00|10894.6|10893.6|10893.9|10892.9|10894.6|10893.7|10891.7|10890.7|334
1616043300000|2021-03-18 04:55:00|10894|10893|10892.8|10891.8|10894.6|10893.6|10892.4|10891.4|260
1616043600000|2021-03-18 05:00:00|10892.7|10891.7|10891.5|10890.5|10893.8|10892.8|10890.3|10889.3|265
1616043900000|2021-03-18 05:05:00|10891.7|10890.7|10893.7|10892.7|10894.3|10893.3|10891.6|10890.6|205
1616044200000|2021-03-18 05:10:00|10893.8|10892.8|10893.7|10892.7|10894.9|10893.9|10893|10892|219
1616044500000|2021-03-18 05:15:00|10893.6|10892.6|10890.6|10889.6|10893.6|10892.6|10889.2|10888.2|270
1616044800000|2021-03-18 05:20:00|10890.8|10889.8|10890.8|10889.8|10893.1|10892.1|10890.2|10889.2|309
1616045100000|2021-03-18 05:25:00|10890.7|10889.7|10887.3|10886.3|10890.8|10889.8|10886.1|10885.2|424
1616045400000|2021-03-18 05:30:00|10887.4|10886.4|10888.8|10887.8|10889|10888|10886.6|10885.7|273
1616045700000|2021-03-18 05:35:00|10888.9|10887.9|10886.2|10885.2|10889.3|10888.3|10884.3|10883.3|283
1616046000000|2021-03-18 05:40:00|10886.1|10885.1|10888|10887|10888.1|10887.1|10885.1|10884.1|196
1616046300000|2021-03-18 05:45:00|10888.1|10887.1|10889.8|10888.8|10889.9|10889|10887.6|10886.7|274
1616046600000|2021-03-18 05:50:00|10889.7|10888.7|10887.3|10886.3|10889.9|10889|10887.1|10886.1|181
1616046900000|2021-03-18 05:55:00|10887.4|10886.4|10887.2|10886.2|10887.8|10887.1|10884.3|10883.3|366
1616047200000|2021-03-18 06:00:00|10887.3|10886.3|10888.6|10887.6|10889.4|10888.4|10886.2|10885.2|314
1616047500000|2021-03-18 06:05:00|10888.7|10887.7|10888.3|10887.3|10889.5|10888.5|10886.6|10885.6|250
1616047800000|2021-03-18 06:10:00|10888.2|10887.2|10888.6|10887.6|10889.7|10888.7|10887.5|10886.5|231
1616048100000|2021-03-18 06:15:00|10888.5|10887.5|10888.8|10887.8|10890.3|10889.3|10888.3|10887.3|142
1616048400000|2021-03-18 06:20:00|10888.9|10887.9|10888.2|10887.2|10889.4|10888.4|10888|10887|163
1616048700000|2021-03-18 06:25:00|10888.1|10887.1|10888.9|10887.9|10888.9|10887.9|10887.1|10886.1|241
1616049000000|2021-03-18 06:30:00|10888.8|10887.8|10890.2|10889.2|10890.3|10889.3|10888.8|10887.8|173
1616049300000|2021-03-18 06:35:00|10890.3|10889.3|10889.4|10888.4|10892|10891|10888.9|10887.9|181
1616049600000|2021-03-18 06:40:00|10889.3|10888.3|10887.7|10886.7|10889.7|10888.7|10887.3|10886.3|275
1616049900000|2021-03-18 06:45:00|10887.8|10886.8|10884.5|10883.5|10887.9|10886.9|10881.4|10880.4|343
1616050200000|2021-03-18 06:50:00|10884.6|10883.6|10884|10883|10885.1|10884.1|10882.2|10881.2|281
1616050500000|2021-03-18 06:55:00|10883.9|10882.9|10886|10885|10886.9|10885.9|10883.8|10882.8|313
1616050800000|2021-03-18 07:00:00|10886.4|10885.4|10883.8|10882.8|10887.4|10886.4|10883.5|10882.5|412
1616051100000|2021-03-18 07:05:00|10883.9|10882.9|10884.2|10883.2|10887.3|10886.3|10883.7|10882.7|501
1616051400000|2021-03-18 07:10:00|10884.1|10883.1|10886.5|10885.5|10886.6|10885.6|10883.8|10882.8|330
1616051700000|2021-03-18 07:15:00|10886.6|10885.6|10895.5|10894.5|10896.6|10895.6|10886.4|10885.4|598
1616052000000|2021-03-18 07:20:00|10895.6|10894.6|10904.5|10903.5|10904.8|10903.8|10895.1|10894.2|748
1616052300000|2021-03-18 07:25:00|10904.6|10903.6|10910.7|10909.7|10913.1|10912.1|10904.5|10903.5|943
1616052600000|2021-03-18 07:30:00|10910.6|10909.6|10915.4|10914.7|10917.8|10916.8|10909.9|10908.9|945
1616052900000|2021-03-18 07:35:00|10915.5|10914.8|10917.2|10916.2|10920.7|10919.7|10914.1|10913.1|789
1616053200000|2021-03-18 07:40:00|10917.1|10916.1|10924.7|10923.7|10925.1|10924.1|10916.6|10915.6|762
1616053500000|2021-03-18 07:45:00|10924.8|10923.8|10929|10928|10930.8|10929.8|10922.2|10921.4|786
1616053800000|2021-03-18 07:50:00|10928.9|10927.9|10925.3|10924.3|10929.2|10928.2|10919.3|10918.3|689
1616054100000|2021-03-18 07:55:00|10925.2|10924.2|10921.4|10920.4|10925.5|10924.5|10919.1|10918.1|638
1616054400000|2021-03-18 08:00:00|10921.3|10920.3|10917.8|10916.8|10924.4|10923.4|10916.7|10915.7|672
1616054700000|2021-03-18 08:05:00|10917.7|10916.7|10919.9|10918.9|10920.7|10919.7|10915.1|10914.1|559
1616055000000|2021-03-18 08:10:00|10920|10919|10918.2|10917.2|10920.1|10919.1|10916.2|10915.2|452
1616055300000|2021-03-18 08:15:00|10918.1|10917.4|10917.8|10916.8|10919.6|10918.7|10914.9|10913.9|524
1616055600000|2021-03-18 08:20:00|10917.7|10916.7|10915.6|10914.6|10918.6|10917.7|10915.1|10914.1|466
1616055900000|2021-03-18 08:25:00|10915.7|10914.7|10914.9|10914.2|10917.7|10916.7|10913.1|10912.1|443
1616056200000|2021-03-18 08:30:00|10915.1|10914.1|10914.4|10913.4|10916.9|10915.9|10912.8|10911.8|481
1616056500000|2021-03-18 08:35:00|10914.5|10913.5|10912.6|10911.6|10917.3|10916.3|10911.8|10910.9|469
1616056800000|2021-03-18 08:40:00|10912.5|10911.5|10918.6|10917.6|10918.7|10917.7|10911.7|10910.7|630
1616057100000|2021-03-18 08:45:00|10918.5|10917.5|10917.8|10916.8|10921.5|10920.7|10917.7|10916.7|583
1616057400000|2021-03-18 08:50:00|10917.9|10916.9|10915.9|10914.9|10923.1|10922.1|10915.8|10914.8|612
1616057700000|2021-03-18 08:55:00|10915.8|10914.8|10910.8|10909.8|10916.5|10915.5|10909.6|10908.6|688
1616058000000|2021-03-18 09:00:00|10910.9|10909.9|10911.9|10910.9|10913.6|10912.6|10909.5|10908.5|686
1616058300000|2021-03-18 09:05:00|10911.8|10910.8|10908.6|10907.6|10912.7|10911.7|10907|10906|575
1616058600000|2021-03-18 09:10:00|10908.7|10907.7|10907.3|10906.3|10909.2|10908.2|10905.3|10904.5|419
1616058900000|2021-03-18 09:15:00|10907.4|10906.4|10904.9|10903.9|10907.4|10906.4|10902.3|10901.3|511
1616059200000|2021-03-18 09:20:00|10904.8|10903.8|10901.2|10900.2|10904.8|10903.8|10900.9|10900.1|419
1616059500000|2021-03-18 09:25:00|10901.3|10900.3|10904|10903|10905.3|10904.3|10900.7|10899.7|441
1616059800000|2021-03-18 09:30:00|10903.7|10902.8|10901.6|10900.6|10904.2|10903.2|10900.5|10899.5|447
1616060100000|2021-03-18 09:35:00|10901.7|10900.7|10900.7|10899.7|10902.4|10901.4|10900.3|10899.4|383
1616060400000|2021-03-18 09:40:00|10900.8|10899.8|10900.4|10899.4|10903.6|10902.7|10899.3|10898.6|416
1616060700000|2021-03-18 09:45:00|10900.7|10899.7|10902.8|10901.8|10903.8|10902.9|10900.6|10899.6|441
1616061000000|2021-03-18 09:50:00|10902.7|10901.7|10906.4|10905.4|10906.8|10905.8|10902.1|10901.1|381
1616061300000|2021-03-18 09:55:00|10906.3|10905.3|10904|10903|10906.8|10905.8|10903.4|10902.4|430
1616061600000|2021-03-18 10:00:00|10903.9|10902.9|10901.7|10900.7|10905.5|10904.5|10900.5|10899.5|381
1616061900000|2021-03-18 10:05:00|10901.6|10900.6|10904.7|10903.7|10904.9|10903.9|10901|10900|311
1616062200000|2021-03-18 10:10:00|10904.8|10903.8|10908.2|10907.2|10909.3|10908.3|10903.3|10902.3|356
1616062500000|2021-03-18 10:15:00|10908.1|10907.1|10908.5|10907.5|10910.1|10909.1|10906.9|10905.9|359
1616062800000|2021-03-18 10:20:00|10908.6|10907.6|10910.5|10909.5|10910.9|10909.9|10907.6|10906.6|345
1616063100000|2021-03-18 10:25:00|10910.6|10909.6|10908.7|10907.7|10911.3|10910.3|10907.8|10906.9|356
1616063400000|2021-03-18 10:30:00|10908.5|10907.5|10905.8|10904.8|10908.6|10907.6|10904.7|10903.7|333
1616063700000|2021-03-18 10:35:00|10905.7|10904.7|10904|10903|10906.6|10905.6|10904|10903|339
1616064000000|2021-03-18 10:40:00|10904.1|10903.1|10904.6|10903.6|10904.8|10903.8|10903.4|10902.4|266
1616064300000|2021-03-18 10:45:00|10904.7|10903.7|10905.6|10904.6|10906|10905.2|10904.4|10903.5|292
1616064600000|2021-03-18 10:50:00|10905.7|10904.7|10902.4|10901.4|10905.7|10904.7|10899.6|10898.6|425
1616064900000|2021-03-18 10:55:00|10902.2|10901.2|10902.8|10901.8|10903.1|10902.1|10899.3|10898.3|348
1616065200000|2021-03-18 11:00:00|10902.9|10901.9|10898.1|10897.1|10902.9|10902|10897.6|10896.8|501
1616065500000|2021-03-18 11:05:00|10898|10897|10902.1|10901.1|10902.8|10901.9|10897.6|10896.6|340
1616065800000|2021-03-18 11:10:00|10902.2|10901.2|10899.8|10898.8|10902.3|10901.3|10898.3|10897.3|348
1616066100000|2021-03-18 11:15:00|10899.7|10898.7|10901.8|10900.8|10902.9|10901.9|10899.3|10898.4|384
1616066400000|2021-03-18 11:20:00|10901.7|10900.7|10903|10902|10903.3|10902.3|10900.5|10899.5|386
1616066700000|2021-03-18 11:25:00|10902.9|10901.9|10903.3|10902.3|10904.8|10903.8|10902.6|10901.7|314
1616067000000|2021-03-18 11:30:00|10903.4|10902.4|10904.5|10903.5|10904.9|10903.9|10902.6|10901.6|395
1616067300000|2021-03-18 11:35:00|10904.6|10903.6|10909|10908|10909.8|10908.8|10904.4|10903.4|548
1616067600000|2021-03-18 11:40:00|10909.1|10908.1|10908.2|10907.2|10910.2|10909.2|10907.7|10906.7|416
1616067900000|2021-03-18 11:45:00|10908.1|10907.1|10904.5|10903.5|10909.1|10908.1|10903.3|10902.3|443
1616068200000|2021-03-18 11:50:00|10904.6|10903.6|10906.1|10905.1|10906.8|10905.8|10904.3|10903.3|361
1616068500000|2021-03-18 11:55:00|10906.4|10905.4|10907.1|10906.1|10908.7|10907.7|10905.2|10904.2|414
1616068800000|2021-03-18 12:00:00|10907|10906|10904.6|10903.6|10909.3|10908.3|10903.7|10902.7|545
1616069100000|2021-03-18 12:05:00|10904.7|10903.7|10906.3|10905.3|10907.9|10906.9|10903.9|10902.9|525
1616069400000|2021-03-18 12:10:00|10906.4|10905.7|10908.8|10907.8|10908.9|10907.9|10905.5|10904.5|557
1616069700000|2021-03-18 12:15:00|10908.7|10907.7|10909.5|10908.5|10912|10911|10908.3|10907.3|644
1616070000000|2021-03-18 12:20:00|10909.4|10908.4|10911.2|10910.2|10913.7|10912.8|10909.3|10908.3|636
1616070300000|2021-03-18 12:25:00|10910.9|10909.9|10908.3|10903.1|10911.5|10910.7|10907|10903.1|382
1616070600000|2021-03-18 12:30:00|10907.9|10904|10907.5|10906.5|10912.5|10911.5|10905.8|10903.5|754
1616070900000|2021-03-18 12:35:00|10907.4|10906.4|10910.6|10909.6|10911.5|10910.5|10907.1|10906.1|711
1616071200000|2021-03-18 12:40:00|10910.3|10909.3|10910.6|10909.6|10913.8|10912.8|10909.5|10908.5|796
1616071500000|2021-03-18 12:45:00|10910.7|10909.7|10911.9|10910.9|10913.2|10912.2|10909.5|10908.5|561
1616071800000|2021-03-18 12:50:00|10912.1|10911.2|10911.3|10910.3|10913.1|10912.1|10910.7|10909.7|484
1616072100000|2021-03-18 12:55:00|10911.4|10910.4|10911.1|10910.1|10912.6|10911.8|10909.6|10908.6|526
1616072400000|2021-03-18 13:00:00|10911.2|10910.2|10912.6|10911.6|10914.8|10913.8|10911.2|10910.2|553
1616072700000|2021-03-18 13:05:00|10912.7|10911.7|10917.8|10916.8|10919.7|10918.8|10912.5|10911.5|587
1616073000000|2021-03-18 13:10:00|10917.7|10916.7|10920.9|10919.9|10921.1|10920.1|10917.4|10916.4|619
1616073300000|2021-03-18 13:15:00|10920.8|10919.8|10918.7|10917.7|10921.4|10920.4|10918.3|10917.3|596
1616073600000|2021-03-18 13:20:00|10918.6|10917.6|10919.3|10918.3|10920.1|10919.1|10917.7|10916.7|503
1616073900000|2021-03-18 13:25:00|10919.2|10918.2|10922.1|10921.1|10922.3|10921.3|10918.9|10917.9|379
1616074200000|2021-03-18 13:30:00|10921.9|10921.2|10917.4|10916.4|10923.1|10922.3|10916.4|10915.4|501
1616074500000|2021-03-18 13:35:00|10917.5|10916.5|10920.1|10919.1|10920.9|10920.1|10917.5|10916.5|423
1616074800000|2021-03-18 13:40:00|10920.2|10919.2|10915.9|10914.9|10920.2|10919.2|10915.3|10914.3|438
1616075100000|2021-03-18 13:45:00|10915.8|10914.8|10920.7|10919.7|10921.4|10920.4|10915.8|10914.8|414
1616075400000|2021-03-18 13:50:00|10920.6|10919.6|10919.7|10918.7|10920.8|10919.9|10918|10917|396
1616075700000|2021-03-18 13:55:00|10919.8|10918.8|10918.2|10917.2|10920.7|10919.7|10916.9|10916.1|475
1616076000000|2021-03-18 14:00:00|10918.3|10917.3|10911.3|10910.3|10918.8|10917.8|10910.7|10909.8|717
1616076300000|2021-03-18 14:05:00|10911.2|10910.2|10913.8|10912.8|10915.2|10914.2|10908.1|10907.3|633
1616076600000|2021-03-18 14:10:00|10913.7|10912.7|10913.7|10912.7|10915.4|10914.4|10913.2|10912.2|472
1616076900000|2021-03-18 14:15:00|10913.6|10912.6|10917.6|10916.6|10918.4|10917.5|10913.6|10912.6|645
1616077200000|2021-03-18 14:20:00|10917.5|10916.5|10919.6|10918.9|10920.2|10919.2|10917.3|10916.3|507
1616077500000|2021-03-18 14:25:00|10919.5|10918.8|10917.7|10916.7|10920.4|10919.4|10914.5|10913.7|742
1616077800000|2021-03-18 14:30:00|10917.8|10916.8|10916.7|10915.7|10921.1|10920.1|10915.7|10914.9|746
1616078100000|2021-03-18 14:35:00|10916.9|10915.9|10905.6|10904.6|10918.5|10917.6|10905.1|10904.1|769
1616078400000|2021-03-18 14:40:00|10905.5|10904.5|10908.6|10907.6|10909.1|10908.2|10902.4|10901.4|799
1616078700000|2021-03-18 14:45:00|10908.7|10907.7|10909.5|10908.5|10910.9|10910|10907.3|10906.4|597
1616079000000|2021-03-18 14:50:00|10909.3|10908.3|10904.5|10903.5|10910.8|10909.8|10904.5|10903.5|534
1616079300000|2021-03-18 14:55:00|10904.3|10903.6|10906.4|10905.4|10907.8|10906.8|10904.3|10903.4|559
1616079600000|2021-03-18 15:00:00|10906.5|10905.5|10906|10905|10907.9|10906.9|10903.7|10902.8|548
1616079900000|2021-03-18 15:05:00|10906.1|10905.1|10904.7|10903.7|10906.9|10905.9|10903.7|10902.7|415
1616080200000|2021-03-18 15:10:00|10904.8|10903.8|10904.9|10903.9|10906.1|10905.1|10903.8|10902.8|393
1616080500000|2021-03-18 15:15:00|10904.8|10903.8|10904.3|10903.3|10905|10904|10902.5|10901.7|368
1616080800000|2021-03-18 15:20:00|10904.2|10903.2|10906.1|10905.1|10906.3|10905.3|10903.3|10902.4|426
1616081100000|2021-03-18 15:25:00|10906|10905|10901|10900|10906.5|10905.6|10900.4|10899.7|502
1616081400000|2021-03-18 15:30:00|10900.9|10899.9|10900.7|10900|10901.8|10900.9|10899.6|10898.6|437
1616081700000|2021-03-18 15:35:00|10900.8|10899.8|10903.7|10902.7|10903.8|10902.8|10900.1|10899.1|380
1616082000000|2021-03-18 15:40:00|10903.6|10902.6|10903.3|10902.3|10904|10903.1|10902.3|10901.5|448
1616082300000|2021-03-18 15:45:00|10903.4|10902.4|10904.8|10903.8|10905.8|10904.9|10901.5|10900.5|445
1616082600000|2021-03-18 15:50:00|10904.7|10903.7|10901.7|10900.7|10905.6|10904.6|10900.4|10899.6|679
1616082900000|2021-03-18 15:55:00|10901.6|10900.6|10897.5|10896.5|10904.9|10903.9|10896|10895.3|803
1616083200000|2021-03-18 16:00:00|10897.3|10896.6|10895.1|10894.4|10898.9|10897.9|10892.3|10891.4|761
1616083500000|2021-03-18 16:05:00|10895|10894.3|10898.6|10897.6|10899.8|10898.8|10894.5|10893.8|527
1616083800000|2021-03-18 16:10:00|10898.5|10897.5|10894.4|10893.4|10898.5|10897.5|10893.7|10892.7|572
1616084100000|2021-03-18 16:15:00|10894.5|10893.5|10896.4|10895.4|10897.6|10896.7|10893.7|10892.7|473
1616084400000|2021-03-18 16:20:00|10896.6|10895.6|10895.8|10894.8|10897.1|10896.1|10893.8|10892.8|461
1616084700000|2021-03-18 16:25:00|10895.9|10894.9|10897.7|10896.7|10898.6|10897.6|10895.1|10894.3|397
1616085000000|2021-03-18 16:30:00|10897.8|10896.8|10898.5|10897.5|10899.7|10898.8|10897.5|10896.5|406
1616085300000|2021-03-18 16:35:00|10898.6|10897.6|10902.1|10901.1|10902.3|10901.3|10898.3|10897.3|368
1616085600000|2021-03-18 16:40:00|10902.2|10901.2|10903.3|10902.3|10904.2|10903.5|10900.9|10899.9|395
1616085900000|2021-03-18 16:45:00|10903.5|10902.5|10903.6|10902.6|10904.1|10903.2|10902.6|10901.7|338
1616086200000|2021-03-18 16:50:00|10903.4|10902.4|10903.8|10902.8|10904.6|10903.8|10902.6|10901.7|355
1616086500000|2021-03-18 16:55:00|10903.9|10902.9|10905.6|10904.6|10906.3|10905.4|10903|10902.2|504
1616086800000|2021-03-18 17:00:00|10905.2|10904.5|10904.1|10903.1|10906.1|10905.1|10903.7|10902.7|433
1616087100000|2021-03-18 17:05:00|10904.2|10903.2|10906.7|10905.7|10906.8|10905.8|10903.7|10902.7|400
1616087400000|2021-03-18 17:10:00|10906.6|10905.6|10903.5|10902.5|10907|10906.2|10903.2|10902.4|443
1616087700000|2021-03-18 17:15:00|10903.6|10902.6|10901.1|10900.1|10903.8|10902.8|10900.1|10899.4|340
1616088000000|2021-03-18 17:20:00|10901|10900|10899.1|10898.1|10901.4|10900.5|10898.6|10897.8|381
1616088300000|2021-03-18 17:25:00|10899|10898|10900.3|10899.3|10901.2|10900.2|10896.7|10896|407
1616088600000|2021-03-18 17:30:00|10900.6|10899.6|10898.5|10897.5|10900.8|10899.8|10898.3|10897.4|259
1616088900000|2021-03-18 17:35:00|10898.4|10897.4|10900.7|10899.7|10901.4|10900.4|10898.3|10897.3|332
1616089200000|2021-03-18 17:40:00|10900.8|10899.8|10901|10900|10902.6|10901.6|10900.7|10899.7|285
1616089500000|2021-03-18 17:45:00|10901.1|10900.1|10899.7|10898.7|10902.5|10901.6|10898.2|10897.2|335
1616089800000|2021-03-18 17:50:00|10899.5|10898.5|10900.1|10899.1|10901.1|10900.4|10899.1|10898.1|340
1616090100000|2021-03-18 17:55:00|10900.2|10899.2|10899.7|10898.7|10900.5|10899.7|10898.3|10897.6|235
1616090400000|2021-03-18 18:00:00|10899.6|10898.6|10900|10899|10900.7|10899.7|10898.9|10898.1|291
1616090700000|2021-03-18 18:05:00|10900.2|10899.2|10899.2|10898.5|10900.5|10899.6|10898.8|10897.8|274
1616091000000|2021-03-18 18:10:00|10899.3|10898.6|10899.4|10898.4|10901|10900.1|10899.2|10898.3|278
1616091300000|2021-03-18 18:15:00|10899.3|10898.3|10900.8|10899.8|10901|10900|10899.1|10898.2|294
1616091600000|2021-03-18 18:20:00|10900.7|10899.7|10900.8|10899.8|10901.1|10900.1|10898.5|10897.5|338
1616091900000|2021-03-18 18:25:00|10900.9|10899.9|10900.6|10899.6|10901|10900|10899.2|10898.2|332
1616092200000|2021-03-18 18:30:00|10900.4|10899.4|10901.1|10900.1|10902.2|10901.4|10899|10898|294
1616092500000|2021-03-18 18:35:00|10901|10900|10902.7|10901.7|10903.5|10902.5|10900.9|10899.9|329
1616092800000|2021-03-18 18:40:00|10902.8|10901.8|10901.4|10900.4|10903.5|10902.6|10901.1|10900.1|371
1616093100000|2021-03-18 18:45:00|10901.3|10900.3|10899.4|10898.4|10901.5|10900.5|10898.9|10898|392
1616093400000|2021-03-18 18:50:00|10899.6|10898.6|10899.2|10898.2|10900.5|10899.7|10898.1|10897.2|391
1616093700000|2021-03-18 18:55:00|10899.3|10898.3|10900.4|10899.4|10900.7|10899.7|10897.9|10896.9|413
1616094000000|2021-03-18 19:00:00|10900|10899|10897.9|10896.9|10901.9|10900.9|10897.7|10896.7|474
1616094300000|2021-03-18 19:05:00|10898.1|10897.1|10897.6|10896.6|10899.3|10898.3|10897.3|10896.4|386
1616094600000|2021-03-18 19:10:00|10897.2|10896.5|10894.3|10893.6|10898|10897.2|10894.3|10893.4|348
1616094900000|2021-03-18 19:15:00|10894.4|10893.7|10891.1|10890.1|10894.7|10893.8|10891|10890|454
1616095200000|2021-03-18 19:20:00|10891.2|10890.2|10886.4|10885.7|10891.2|10890.2|10886|10885.2|571
1616095500000|2021-03-18 19:25:00|10886.3|10885.3|10883.9|10883.2|10887.4|10886.4|10883.8|10882.8|443
1616095800000|2021-03-18 19:30:00|10884|10883.3|10883.4|10882.7|10885.1|10884.1|10883.4|10882.5|380
1616096100000|2021-03-18 19:35:00|10883.6|10882.4|10884.5|10883.5|10885.4|10884.5|10883.1|10882.2|304
1616096400000|2021-03-18 19:40:00|10884.2|10883.2|10883.2|10882.2|10884.6|10883.9|10882.5|10881.6|360
1616096700000|2021-03-18 19:45:00|10883.3|10882.3|10884.1|10883.1|10885.4|10884.6|10883.1|10882.2|352
1616097000000|2021-03-18 19:50:00|10884.2|10883.2|10887.1|10886.1|10888.3|10887.4|10884.1|10883.1|404
1616097300000|2021-03-18 19:55:00|10887|10886|10888.3|10887.3|10889.4|10888.4|10885.8|10884.8|392
1616097600000|2021-03-18 20:00:00|10888.4|10887.4|10888.3|10887.3|10889.2|10888.2|10888.2|10887.2|253
1616097900000|2021-03-18 20:05:00|10888.4|10887.4|10888.1|10887.1|10888.7|10887.7|10887.4|10886.4|234
1616098200000|2021-03-18 20:10:00|10887.9|10886.9|10891.3|10890.3|10891.4|10890.5|10887.7|10886.7|345
1616098500000|2021-03-18 20:15:00|10891.4|10890.4|10890.8|10889.8|10891.5|10890.7|10890.6|10889.7|134
1616098800000|2021-03-18 20:20:00|10890.9|10889.9|10891|10890|10891.7|10890.7|10890.5|10889.6|156
1616099100000|2021-03-18 20:25:00|10891.1|10890.1|10891.4|10890.4|10892.4|10891.4|10891|10890|151
1616099400000|2021-03-18 20:30:00|10891.5|10890.5|10890.9|10889.9|10891.5|10890.5|10890|10889.1|172
1616099700000|2021-03-18 20:35:00|10890.8|10889.8|10890.9|10889.9|10891.4|10890.4|10890.4|10889.4|95
1616100000000|2021-03-18 20:40:00|10891|10890|10889.6|10888.6|10891.3|10890.5|10889.4|10888.4|121
1616100300000|2021-03-18 20:45:00|10889.5|10888.5|10889.7|10888.7|10890.8|10889.8|10889.2|10888.2|164
1616100600000|2021-03-18 20:50:00|10889.6|10888.6|10890|10889|10890.7|10889.7|10889.3|10888.3|246
1616100900000|2021-03-18 20:55:00|10889.9|10888.9|10889.6|10888.6|10890.4|10889.2|10889.2|10888.2|137
1616101200000|2021-03-18 21:00:00|10889.9|10888.3|10895.8|10889.8|10895.8|10889.8|10889.9|10887.1|43
1616101500000|2021-03-18 21:05:00|10895.7|10889.7|10895|10890.6|10896.7|10890.7|10894.9|10889|848
1616101800000|2021-03-18 21:10:00|10894.9|10889.8|10895.1|10889.1|10896.6|10890.6|10894.3|10888.3|1022
1616102100000|2021-03-18 21:15:00|10896.3|10890.3|10895.8|10889.8|10896.9|10890.9|10894.3|10888.3|916
1616102400000|2021-03-18 21:20:00|10895.9|10889.9|10893.8|10891.7|10898.5|10892.5|10893.7|10889.2|1247
1616102700000|2021-03-18 21:25:00|10894.1|10891.9|10894.4|10889.1|10899.2|10893.9|10893.2|10887.6|611
1616103000000|2021-03-18 21:30:00|10893.7|10889.4|10895.4|10889.4|10896.4|10890.9|10892.7|10886.7|276
1616103300000|2021-03-18 21:35:00|10895.5|10889.5|10896|10891.1|10897.2|10891.8|10895|10889.1|719
1616103600000|2021-03-18 21:40:00|10896.1|10890.8|10895.3|10889.3|10896.8|10891.5|10894.1|10888.1|1383
1616103900000|2021-03-18 21:45:00|10895.7|10889.7|10894.2|10888.2|10896.3|10890.7|10893.2|10887.2|750
1616104200000|2021-03-18 21:50:00|10894.3|10888.3|10898.1|10892.1|10898.6|10892.8|10894|10888|767
1616104500000|2021-03-18 21:55:00|10898|10892|10896.2|10891.7|10898|10892.5|10893.9|10887.9|1010
1616104800000|2021-03-18 22:00:00|10896.7|10891.3|10893.7|10892.2|10896.7|10892.7|10892.3|10889.9|775
1616105100000|2021-03-18 22:05:00|10893.4|10892.4|10893|10892|10893.7|10892.7|10892.5|10891.2|515
1616105400000|2021-03-18 22:10:00|10892.9|10891.9|10892.7|10891.7|10893.2|10892.2|10892.4|10891.4|438
1616105700000|2021-03-18 22:15:00|10892.6|10891.6|10892.6|10891.6|10893.9|10892.9|10892.4|10891.4|224
1616106000000|2021-03-18 22:20:00|10892.5|10891.5|10894.3|10893.3|10894.3|10893.3|10891.8|10890.8|326
1616106300000|2021-03-18 22:25:00|10894.2|10893.2|10897.3|10896.3|10898.1|10897.1|10894.2|10893.2|193
1616106600000|2021-03-18 22:30:00|10897.4|10896.4|10896.7|10895.7|10897.5|10896.5|10895.6|10894.6|161
1616106900000|2021-03-18 22:35:00|10896.6|10895.6|10895.4|10894.4|10897.3|10896.3|10895.3|10894.3|148
1616107200000|2021-03-18 22:40:00|10895.5|10894.5|10896.3|10895.3|10896.8|10895.8|10895.4|10894.4|83
1616107500000|2021-03-18 22:45:00|10896.2|10895.2|10895.4|10894.4|10896.2|10895.2|10894.8|10893.8|128
1616107800000|2021-03-18 22:50:00|10895.3|10894.3|10895.6|10894.6|10895.7|10894.7|10895.2|10894.2|69
1616108100000|2021-03-18 22:55:00|10895.5|10894.5|10897.4|10896.4|10897.9|10896.9|10895.1|10894.1|123
1616108400000|2021-03-18 23:00:00|10897.5|10896.5|10893.7|10892.7|10898.3|10897.3|10893.5|10892.5|184
1616108700000|2021-03-18 23:05:00|10893.6|10892.6|10895.9|10894.9|10896.5|10895.5|10893.6|10892.6|161
1616109000000|2021-03-18 23:10:00|10895.8|10894.8|10892.9|10891.9|10895.9|10894.9|10892.9|10891.9|122
1616109300000|2021-03-18 23:15:00|10893|10892|10892.3|10891.3|10893.3|10892.3|10892.2|10891.2|118
1616109600000|2021-03-18 23:20:00|10892.4|10891.4|10892.3|10891.3|10892.7|10891.8|10892.2|10891.2|76
1616109900000|2021-03-18 23:25:00|10892.2|10891.2|10892|10891|10893.1|10892.3|10891.3|10890.3|165
1616110200000|2021-03-18 23:30:00|10891.9|10890.9|10893.3|10892.3|10893.4|10892.4|10891.7|10890.6|166
1616110500000|2021-03-18 23:35:00|10893.2|10892.2|10894.6|10893.6|10894.7|10893.7|10892.7|10891.7|163
1616110800000|2021-03-18 23:40:00|10894.4|10893.4|10895|10894|10895.4|10894.5|10893.8|10892.9|209
1616111100000|2021-03-18 23:45:00|10894.9|10893.9|10893.9|10892.9|10895.5|10894.5|10893.3|10892.3|214
1616111400000|2021-03-18 23:50:00|10893.8|10892.8|10894.5|10893.5|10895|10894|10892.7|10891.7|214
1616111700000|2021-03-18 23:55:00|10894.6|10893.6|10893.9|10892.9|10895.1|10894.1|10892.9|10891.9|207
1616112000000|2021-03-19 00:00:00|10893.8|10892.8|10897.9|10896.9|10898.7|10897.7|10893.6|10892.6|375
1616112300000|2021-03-19 00:05:00|10898|10897|10896.5|10895.5|10899.7|10898.7|10896.4|10895.4|197
1616112600000|2021-03-19 00:10:00|10896.4|10895.4|10898.5|10897.5|10899.2|10898.2|10896.3|10895.3|133
1616112900000|2021-03-19 00:15:00|10898.4|10897.4|10902|10901|10902.4|10901.6|10897.7|10896.7|248
1616113200000|2021-03-19 00:20:00|10901.9|10900.9|10902.5|10901.5|10903.3|10902.4|10900.7|10899.7|199
1616113500000|2021-03-19 00:25:00|10902.7|10901.7|10901.7|10900.7|10904.7|10903.7|10901.4|10900.4|268
1616113800000|2021-03-19 00:30:00|10902.1|10901.1|10905|10904|10905.6|10904.6|10902.1|10901.1|356
1616114100000|2021-03-19 00:35:00|10904.9|10903.9|10906|10905|10906.8|10905.8|10904.6|10903.7|297
1616114400000|2021-03-19 00:40:00|10905.9|10904.9|10906.2|10905.2|10907|10906.2|10905.6|10904.6|243
1616114700000|2021-03-19 00:45:00|10906.1|10905.1|10903.7|10902.7|10907.3|10906.3|10903.6|10902.6|332
1616115000000|2021-03-19 00:50:00|10903.6|10902.6|10908.8|10907.8|10909.7|10908.7|10903|10902|603
1616115300000|2021-03-19 00:55:00|10908.6|10907.6|10907.8|10906.8|10908.9|10907.9|10907.4|10906.4|416
1616115600000|2021-03-19 01:00:00|10907.6|10906.6|10909.7|10908.7|10911.3|10910.3|10906.4|10905.4|408
1616115900000|2021-03-19 01:05:00|10909.6|10908.6|10909.1|10908.1|10911|10910.1|10908.5|10907.5|268
1616116200000|2021-03-19 01:10:00|10909.2|10908.2|10908.7|10907.7|10910.5|10909.5|10908.4|10907.6|374
1616116500000|2021-03-19 01:15:00|10908.6|10907.6|10907.5|10906.5|10909.4|10908.5|10907.1|10906.1|355
1616116800000|2021-03-19 01:20:00|10907.6|10906.6|10909.8|10909.1|10910.1|10909.2|10907.6|10906.6|355
1616117100000|2021-03-19 01:25:00|10909.9|10909.2|10909.5|10908.5|10910.2|10909.4|10908|10907|375
1616117400000|2021-03-19 01:30:00|10909.6|10908.6|10907.5|10906.5|10909.6|10908.7|10907.4|10906.4|406
1616117700000|2021-03-19 01:35:00|10907.4|10906.4|10903.8|10902.8|10908.2|10907.2|10903.7|10902.7|368
1616118000000|2021-03-19 01:40:00|10903.9|10902.9|10905.4|10904.4|10905.8|10904.8|10903.5|10902.5|472
1616118300000|2021-03-19 01:45:00|10905.3|10904.3|10906|10905|10907.5|10906.5|10905.2|10904.2|366
1616118600000|2021-03-19 01:50:00|10906.1|10905.1|10905.3|10904.3|10906.8|10905.8|10905.1|10904.1|305
1616118900000|2021-03-19 01:55:00|10905.2|10904.2|10903.6|10902.6|10905.5|10904.5|10903.4|10902.4|278
1616119200000|2021-03-19 02:00:00|10903.7|10902.7|10901.8|10900.8|10904.3|10903.3|10901.4|10900.4|298
1616119500000|2021-03-19 02:05:00|10901.7|10900.7|10902.4|10901.4|10903.8|10902.8|10900.9|10899.9|326
1616119800000|2021-03-19 02:10:00|10902.3|10901.3|10903.3|10902.3|10903.7|10902.7|10901.8|10900.8|158
1616120100000|2021-03-19 02:15:00|10903.4|10902.4|10904.2|10903.2|10904.7|10903.7|10903.1|10902.2|228
1616120400000|2021-03-19 02:20:00|10904.1|10903.1|10903.6|10902.6|10904.4|10903.4|10903.3|10902.3|306
1616120700000|2021-03-19 02:25:00|10903.7|10902.7|10902.7|10901.7|10904|10903|10901.9|10901.1|232
1616121000000|2021-03-19 02:30:00|10902.3|10901.6|10902.9|10901.9|10903.2|10902.3|10902|10901|259
1616121300000|2021-03-19 02:35:00|10903|10902|10903.1|10902.1|10903.4|10902.4|10902.1|10901.1|178
1616121600000|2021-03-19 02:40:00|10903.2|10902.2|10902.8|10901.8|10903.4|10902.4|10901.9|10901|221
1616121900000|2021-03-19 02:45:00|10902.7|10901.7|10898.6|10897.6|10902.8|10901.8|10898.5|10897.5|319
1616122200000|2021-03-19 02:50:00|10898.5|10897.5|10899.4|10898.4|10899.9|10898.9|10897.7|10896.7|295
1616122500000|2021-03-19 02:55:00|10899.5|10898.5|10898.8|10897.8|10899.6|10898.6|10897.8|10896.8|324
1616122800000|2021-03-19 03:00:00|10898.7|10897.7|10899.7|10898.7|10900.7|10899.7|10898.7|10897.7|332
1616123100000|2021-03-19 03:05:00|10899.8|10898.8|10899.6|10898.6|10900.5|10899.5|10898.4|10897.6|338
1616123400000|2021-03-19 03:10:00|10899.7|10898.7|10898.3|10897.3|10900|10899|10897.9|10896.9|205
1616123700000|2021-03-19 03:15:00|10898.2|10897.2|10896.6|10895.6|10898.6|10897.6|10896.1|10895.1|407
1616124000000|2021-03-19 03:20:00|10896.7|10895.7|10894.2|10893.2|10897.5|10896.5|10894|10893|378
1616124300000|2021-03-19 03:25:00|10894.3|10893.3|10896|10895|10897.5|10896.5|10894|10893|486
1616124600000|2021-03-19 03:30:00|10896.1|10895.1|10896.7|10895.7|10896.8|10895.8|10893.2|10892.4|415
1616124900000|2021-03-19 03:35:00|10896.6|10895.6|10903.4|10902.4|10905.8|10904.8|10893.8|10892.8|447
1616125200000|2021-03-19 03:40:00|10903.5|10902.5|10895.4|10894.4|10913.7|10912.7|10891.2|10890.2|993
1616125500000|2021-03-19 03:45:00|10895.5|10894.5|10896.9|10895.9|10902.8|10901.8|10894.2|10893.2|584
1616125800000|2021-03-19 03:50:00|10897|10896|10894.5|10893.5|10897|10896|10891|10890|711
1616126100000|2021-03-19 03:55:00|10894.6|10893.6|10888.1|10887.1|10894.7|10893.7|10886.9|10885.9|655
1616126400000|2021-03-19 04:00:00|10888.2|10887.2|10891.3|10890.3|10891.8|10890.8|10886.3|10885.3|560
1616126700000|2021-03-19 04:05:00|10891.1|10890.1|10890.9|10889.9|10891.6|10890.6|10888.6|10887.6|334
1616127000000|2021-03-19 04:10:00|10890.5|10889.5|10891.6|10890.6|10892.4|10891.4|10888.6|10887.6|404
1616127300000|2021-03-19 04:15:00|10891.5|10890.5|10891.8|10890.8|10893.5|10892.5|10890.9|10889.9|308
1616127600000|2021-03-19 04:20:00|10891.7|10890.7|10893.5|10892.5|10894.6|10893.6|10891.7|10890.7|262
1616127900000|2021-03-19 04:25:00|10893.4|10892.4|10892.3|10891.3|10893.6|10892.6|10889.7|10888.7|252
1616128200000|2021-03-19 04:30:00|10892.4|10891.4|10892.6|10891.6|10894.4|10893.4|10891|10890|254
1616128500000|2021-03-19 04:35:00|10892.5|10891.5|10891.8|10890.8|10892.6|10891.6|10890.4|10889.4|204
1616128800000|2021-03-19 04:40:00|10891.6|10890.6|10891.6|10890.6|10891.9|10890.9|10890.2|10889.2|234
1616129100000|2021-03-19 04:45:00|10891.4|10890.4|10886.5|10885.5|10891.7|10890.7|10886.2|10885.3|258
1616129400000|2021-03-19 04:50:00|10886.3|10885.3|10887.7|10886.7|10888.2|10887.4|10885|10884.1|287
1616129700000|2021-03-19 04:55:00|10887.6|10886.6|10887|10886.3|10887.8|10887|10885.4|10884.6|224
1616130000000|2021-03-19 05:00:00|10886.9|10886.2|10886.6|10885.6|10887.5|10886.5|10883.5|10882.6|315
1616130300000|2021-03-19 05:05:00|10886.5|10885.5|10886.4|10885.4|10887.6|10886.6|10885.7|10884.7|205
1616130600000|2021-03-19 05:10:00|10886.3|10885.3|10887.3|10886.3|10887.8|10886.9|10885.7|10884.7|214
1616130900000|2021-03-19 05:15:00|10887.2|10886.5|10888.4|10887.4|10889.8|10888.8|10887.1|10886.3|193
1616131200000|2021-03-19 05:20:00|10888.5|10887.5|10888.4|10887.4|10888.9|10887.9|10887.9|10887|161
1616131500000|2021-03-19 05:25:00|10888.3|10887.3|10891.6|10890.6|10891.7|10890.7|10888.2|10887.2|261
1616131800000|2021-03-19 05:30:00|10892.1|10891.1|10889.3|10888.3|10892.3|10891.3|10889.1|10888.3|237
1616132100000|2021-03-19 05:35:00|10889.6|10888.6|10889.5|10888.5|10891.1|10890.1|10889.3|10888.5|148
1616132400000|2021-03-19 05:40:00|10889.6|10888.9|10890|10889|10891.3|10890.3|10888.8|10887.8|208
1616132700000|2021-03-19 05:45:00|10889.6|10888.6|10888.7|10887.7|10890.2|10889.2|10887.8|10886.8|167
1616133000000|2021-03-19 05:50:00|10888.8|10887.8|10889|10888|10889.7|10888.7|10888|10887|200
1616133300000|2021-03-19 05:55:00|10889.1|10888.1|10889.4|10888.4|10889.7|10888.8|10887|10886.1|333
1616133600000|2021-03-19 06:00:00|10889.3|10888.3|10889|10888|10891.3|10890.3|10888.4|10887.4|359
1616133900000|2021-03-19 06:05:00|10889.1|10888.1|10888.3|10887.3|10889.5|10888.5|10887.3|10886.3|291
1616134200000|2021-03-19 06:10:00|10888.4|10887.4|10887.6|10886.6|10889.5|10888.6|10887.3|10886.3|245
1616134500000|2021-03-19 06:15:00|10887.4|10886.7|10881.6|10880.6|10887.4|10886.7|10880.3|10879.3|392
1616134800000|2021-03-19 06:20:00|10881.5|10880.9|10881.7|10881|10882.4|10881.4|10878.8|10877.8|336
1616135100000|2021-03-19 06:25:00|10881.8|10880.8|10881.8|10880.8|10882.5|10881.5|10879.6|10878.6|327
1616135400000|2021-03-19 06:30:00|10881.9|10880.9|10882.7|10881.7|10884.6|10883.6|10879.5|10878.5|294
1616135700000|2021-03-19 06:35:00|10882.8|10881.8|10878.5|10877.5|10882.9|10881.9|10876.9|10875.9|309
1616136000000|2021-03-19 06:40:00|10878.6|10877.6|10875.3|10874.3|10878.9|10877.9|10875.2|10874.2|289
1616136300000|2021-03-19 06:45:00|10875.4|10874.4|10879.2|10878.2|10879.6|10878.6|10875.3|10874.3|343
1616136600000|2021-03-19 06:50:00|10879.1|10878.1|10878.3|10877.3|10879.2|10878.2|10875.4|10874.4|302
1616136900000|2021-03-19 06:55:00|10878.1|10877.1|10879.1|10878.1|10879.8|10878.8|10876.9|10875.9|207
1616137200000|2021-03-19 07:00:00|10879.2|10878.2|10882.3|10881.3|10882.8|10881.8|10877.7|10876.7|392
1616137500000|2021-03-19 07:05:00|10882.2|10881.2|10882.9|10881.9|10883.8|10882.8|10881.3|10880.5|423
1616137800000|2021-03-19 07:10:00|10882.8|10881.8|10883.9|10882.9|10884.7|10883.7|10880.6|10879.6|369
1616138100000|2021-03-19 07:15:00|10884|10883|10880.9|10879.9|10884.5|10883.5|10880.3|10879.3|500
1616138400000|2021-03-19 07:20:00|10881|10880|10881.3|10880.3|10883.5|10882.5|10880.5|10879.5|286
1616138700000|2021-03-19 07:25:00|10881.5|10880.5|10882.7|10881.7|10882.9|10881.9|10880.5|10879.5|262
1616139000000|2021-03-19 07:30:00|10882.6|10881.6|10875.3|10874.3|10882.6|10881.6|10873.4|10872.4|540
1616139300000|2021-03-19 07:35:00|10875.2|10874.2|10874.3|10873.3|10875.8|10874.8|10872.7|10871.9|419
1616139600000|2021-03-19 07:40:00|10874.2|10873.2|10874.9|10873.9|10876.1|10875.3|10872.2|10871.2|288
1616139900000|2021-03-19 07:45:00|10874.8|10873.8|10876.1|10875.1|10876.5|10875.5|10874.6|10873.6|258
1616140200000|2021-03-19 07:50:00|10876.2|10875.2|10876.4|10875.4|10878.5|10877.5|10875.3|10874.3|361
1616140500000|2021-03-19 07:55:00|10876.5|10875.5|10875.5|10874.5|10877.5|10876.5|10875.3|10874.5|413
1616140800000|2021-03-19 08:00:00|10875.4|10874.4|10873.1|10872.1|10876.7|10875.9|10872.2|10871.2|570
1616141100000|2021-03-19 08:05:00|10873|10872|10871.5|10870.5|10875.9|10875.1|10871.3|10870.4|449
1616141400000|2021-03-19 08:10:00|10871.9|10870.9|10868.3|10867.3|10873|10872.2|10868.1|10867.2|393
1616141700000|2021-03-19 08:15:00|10868.2|10867.2|10862|10861|10870.4|10869.4|10861.7|10860.7|492
1616142000000|2021-03-19 08:20:00|10861.9|10860.9|10864.4|10863.4|10864.9|10863.9|10861.3|10860.3|557
1616142300000|2021-03-19 08:25:00|10864.3|10863.3|10866.7|10865.7|10867.9|10866.9|10863.5|10862.5|438
1616142600000|2021-03-19 08:30:00|10866.8|10866|10866.8|10865.8|10867|10866|10864.7|10863.7|337
1616142900000|2021-03-19 08:35:00|10866.7|10866|10869|10868|10869.3|10868.3|10864.9|10863.9|396
1616143200000|2021-03-19 08:40:00|10869.1|10868.1|10866.5|10865.5|10869.2|10868.2|10865.9|10864.9|268
1616143500000|2021-03-19 08:45:00|10866.6|10865.6|10865.7|10864.7|10867.9|10866.9|10865.3|10864.3|330
1616143800000|2021-03-19 08:50:00|10865.9|10864.9|10868.3|10867.3|10868.4|10867.4|10865.7|10864.7|264
1616144100000|2021-03-19 08:55:00|10868.4|10867.4|10865.3|10864.3|10868.5|10867.5|10863.5|10862.5|370
1616144400000|2021-03-19 09:00:00|10865.4|10864.4|10865.3|10864.3|10867.7|10866.8|10864.1|10863.3|332
1616144700000|2021-03-19 09:05:00|10865.4|10864.4|10866.8|10865.8|10867.6|10866.6|10865.1|10864.1|259
1616145000000|2021-03-19 09:10:00|10866.7|10865.7|10867.5|10866.5|10870.2|10869.2|10866.7|10865.7|339
1616145300000|2021-03-19 09:15:00|10867.4|10866.4|10869.7|10868.7|10869.9|10868.9|10866.2|10865.2|385
1616145600000|2021-03-19 09:20:00|10869.6|10868.6|10869.1|10868.4|10869.7|10868.7|10867.1|10866.1|312
1616145900000|2021-03-19 09:25:00|10869.2|10868.5|10871.5|10870.5|10871.8|10870.8|10869|10868|299
1616146200000|2021-03-19 09:30:00|10871.6|10870.6|10873.3|10872.3|10875.4|10874.5|10870.9|10869.9|405
1616146500000|2021-03-19 09:35:00|10873.4|10872.4|10876.4|10875.4|10877.2|10876.2|10872.4|10871.4|344
1616146800000|2021-03-19 09:40:00|10876.5|10875.5|10877.6|10876.6|10879.3|10878.3|10875.8|10874.8|380
1616147100000|2021-03-19 09:45:00|10877.7|10876.7|10878.5|10877.5|10879.4|10878.4|10877.7|10876.7|296
1616147400000|2021-03-19 09:50:00|10878.4|10877.4|10882|10881|10882.5|10881.5|10878.3|10877.3|349
1616147700000|2021-03-19 09:55:00|10882.1|10881.1|10885.3|10884.3|10886.8|10885.8|10879.9|10878.9|487
1616148000000|2021-03-19 10:00:00|10885.6|10884.6|10884.4|10883.4|10888|10887|10884.2|10883.3|503
1616148300000|2021-03-19 10:05:00|10884.6|10883.7|10884.7|10883.7|10885.3|10884.4|10883.4|10882.6|303
1616148600000|2021-03-19 10:10:00|10884.8|10883.8|10884.4|10883.4|10885.7|10884.7|10884.2|10883.2|268
1616148900000|2021-03-19 10:15:00|10884.8|10883.8|10882.4|10881.4|10884.9|10883.9|10881.2|10880.2|434
1616149200000|2021-03-19 10:20:00|10882.5|10881.5|10883.6|10882.6|10884.1|10883.1|10881.9|10880.9|288
1616149500000|2021-03-19 10:25:00|10883.5|10882.5|10884.3|10883.3|10884.6|10883.6|10882.3|10881.3|294
1616149800000|2021-03-19 10:30:00|10884.4|10883.4|10885.4|10884.4|10886.3|10885.3|10884.2|10883.2|181
1616150100000|2021-03-19 10:35:00|10885.5|10884.5|10885.1|10884.1|10887|10886|10884.8|10883.9|264
1616150400000|2021-03-19 10:40:00|10885.2|10884.2|10884.2|10883.2|10885.4|10884.4|10883.2|10882.3|232
1616150700000|2021-03-19 10:45:00|10884.3|10883.3|10883.9|10882.9|10884.5|10883.5|10883.1|10882.1|281
1616151000000|2021-03-19 10:50:00|10883.8|10883.1|10886.7|10885.7|10886.8|10885.8|10883.7|10882.9|337
1616151300000|2021-03-19 10:55:00|10886.8|10885.8|10886.5|10885.5|10886.9|10886|10885.7|10884.7|199
1616151600000|2021-03-19 11:00:00|10886.6|10885.6|10888.8|10888.1|10889.2|10888.2|10886.5|10885.5|244
1616151900000|2021-03-19 11:05:00|10888.7|10888|10887.8|10886.8|10888.8|10888|10887.6|10886.6|211
1616152200000|2021-03-19 11:10:00|10887.7|10886.7|10888.1|10887.1|10888.5|10887.6|10886.7|10885.7|225
1616152500000|2021-03-19 11:15:00|10888.2|10887.2|10888.1|10887.1|10889.6|10888.6|10887.5|10886.5|203
1616152800000|2021-03-19 11:20:00|10888.2|10887.2|10892.7|10891.7|10893.2|10892.2|10888.1|10887.1|287
1616153100000|2021-03-19 11:25:00|10892.8|10891.8|10886.7|10885.7|10892.9|10891.9|10885.2|10884.2|380
1616153400000|2021-03-19 11:30:00|10886.6|10885.6|10886.8|10885.8|10887.6|10886.7|10884.1|10883.1|399
1616153700000|2021-03-19 11:35:00|10886.7|10885.7|10883.3|10882.3|10888.4|10887.4|10882.6|10881.6|387
1616154000000|2021-03-19 11:40:00|10883.1|10882.1|10876.6|10875.6|10883.4|10882.5|10876|10875|457
1616154300000|2021-03-19 11:45:00|10876.5|10875.5|10879.7|10878.7|10880.1|10879.2|10874.8|10873.9|315
1616154600000|2021-03-19 11:50:00|10879.8|10878.8|10880.7|10879.7|10881.8|10880.8|10879|10878.1|291
1616154900000|2021-03-19 11:55:00|10880.8|10879.8|10882.8|10881.8|10883.8|10882.9|10880.8|10879.8|376
1616155200000|2021-03-19 12:00:00|10882.7|10881.7|10881.3|10880.3|10882.8|10882|10879|10878|445
1616155500000|2021-03-19 12:05:00|10881.2|10880.2|10883.6|10882.6|10884.8|10883.8|10880.8|10880|315
1616155800000|2021-03-19 12:10:00|10883.5|10882.5|10883.5|10882.5|10885.3|10884.3|10882.9|10881.9|265
1616156100000|2021-03-19 12:15:00|10883.6|10882.6|10884.3|10883.3|10884.5|10883.7|10882.3|10881.3|276
1616156400000|2021-03-19 12:20:00|10884.4|10883.4|10887.2|10886.2|10888.4|10887.4|10884.4|10883.4|443
1616156700000|2021-03-19 12:25:00|10887.1|10886.1|10885.7|10884.7|10887.7|10886.8|10884.6|10883.6|339
1616157000000|2021-03-19 12:30:00|10885.8|10884.8|10883.4|10882.4|10885.8|10884.8|10880.6|10879.6|331
1616157300000|2021-03-19 12:35:00|10883.3|10882.3|10884.6|10883.6|10886.4|10885.4|10883.1|10882.1|405
1616157600000|2021-03-19 12:40:00|10884.9|10883.9|10886.1|10885.1|10888.2|10887.2|10884.9|10883.9|378
1616157900000|2021-03-19 12:45:00|10886.2|10885.2|10890.4|10889.4|10892.9|10892.2|10886.2|10885.2|602
1616158200000|2021-03-19 12:50:00|10890.5|10889.5|10888.2|10887.2|10892.4|10891.4|10887.2|10886.2|547
1616158500000|2021-03-19 12:55:00|10888.4|10887.4|10889|10888|10891.5|10890.5|10887.5|10886.5|444
1616158800000|2021-03-19 13:00:00|10888.9|10887.9|10893.1|10892.1|10901|10900|10886.6|10885.6|1178
1616159100000|2021-03-19 13:05:00|10893|10892|10891.2|10890.2|10894.5|10893.5|10886.2|10885.2|1091
1616159400000|2021-03-19 13:10:00|10891.5|10890.5|10894.3|10893.3|10895.3|10894.3|10888.7|10887.7|907
1616159700000|2021-03-19 13:15:00|10894.2|10893.2|10894.3|10893.3|10895.2|10894.3|10891.5|10890.5|747
1616160000000|2021-03-19 13:20:00|10894.7|10893.7|10900.2|10899.2|10900.5|10899.5|10893.5|10892.6|430
1616160300000|2021-03-19 13:25:00|10900.1|10899.1|10904.6|10903.6|10904.8|10903.8|10899|10898|587
1616160600000|2021-03-19 13:30:00|10904.7|10903.7|10901.2|10900.2|10905.5|10904.5|10899.6|10898.6|658
1616160900000|2021-03-19 13:35:00|10901.1|10900.1|10901.7|10900.7|10903.8|10902.8|10899.6|10898.6|509
1616161200000|2021-03-19 13:40:00|10902|10901|10900.1|10899.1|10905|10904|10899.8|10898.8|553
1616161500000|2021-03-19 13:45:00|10900.2|10899.2|10900.3|10899.3|10901.8|10900.8|10897.1|10896.1|686
1616161800000|2021-03-19 13:50:00|10900.1|10899.1|10901.3|10900.3|10901.5|10900.5|10893.8|10892.9|680
1616162100000|2021-03-19 13:55:00|10901.2|10900.2|10901|10900|10902.3|10901.3|10897.9|10897.1|564
1616162400000|2021-03-19 14:00:00|10900.8|10899.8|10898.6|10897.6|10901.7|10900.7|10898.2|10897.2|678
1616162700000|2021-03-19 14:05:00|10898.7|10897.7|10894.2|10893.2|10898.8|10897.8|10893.9|10892.9|489
1616163000000|2021-03-19 14:10:00|10894.7|10893.7|10894|10893|10895.9|10894.9|10890.2|10889.2|624
1616163300000|2021-03-19 14:15:00|10893.7|10892.7|10894.5|10893.5|10895.2|10894.2|10893|10892|526
1616163600000|2021-03-19 14:20:00|10894.6|10893.6|10891.3|10890.3|10895|10894|10890.3|10889.6|489
1616163900000|2021-03-19 14:25:00|10891.2|10890.2|10888.4|10887.4|10891.3|10890.4|10887.2|10886.3|504
1616164200000|2021-03-19 14:30:00|10888.3|10887.3|10888|10887|10889.7|10888.7|10887.3|10886.3|469
1616164500000|2021-03-19 14:35:00|10887.9|10886.9|10886|10885|10888|10887|10885.7|10884.7|480
1616164800000|2021-03-19 14:40:00|10885.9|10884.9|10888.2|10887.2|10888.7|10887.7|10884.3|10883.3|514
1616165100000|2021-03-19 14:45:00|10888.4|10887.5|10892.3|10891.3|10892.6|10891.6|10888|10887|657
1616165400000|2021-03-19 14:50:00|10892.6|10891.6|10892|10891|10893.1|10892.1|10890.4|10889.4|486
1616165700000|2021-03-19 14:55:00|10892.1|10891.1|10891.8|10890.8|10894.2|10893.3|10891.7|10890.7|448
1616166000000|2021-03-19 15:00:00|10891.7|10890.7|10890.6|10889.6|10892.8|10891.9|10888.7|10887.7|422
1616166300000|2021-03-19 15:05:00|10890.7|10889.7|10891.1|10890.1|10891.5|10890.5|10889.1|10888.1|353
1616166600000|2021-03-19 15:10:00|10891|10890|10890.5|10889.5|10893.2|10892.2|10890.1|10889.1|397
1616166900000|2021-03-19 15:15:00|10890.6|10889.6|10890.8|10889.8|10891.8|10890.8|10890|10889|410
1616167200000|2021-03-19 15:20:00|10891|10890.1|10892.5|10891.5|10892.6|10891.6|10889.7|10888.7|332
1616167500000|2021-03-19 15:25:00|10892.4|10891.4|10888.8|10887.8|10895.2|10894.2|10888.8|10887.8|472
1616167800000|2021-03-19 15:30:00|10888.9|10887.9|10888.6|10887.6|10890.7|10889.7|10888|10887|454
1616168100000|2021-03-19 15:35:00|10888.5|10887.5|10886.7|10885.7|10888.8|10887.9|10885.6|10884.7|397
1616168400000|2021-03-19 15:40:00|10886.6|10885.6|10881.6|10880.6|10886.7|10885.7|10880.8|10879.8|419
1616168700000|2021-03-19 15:45:00|10881.5|10880.5|10878.7|10877.7|10883|10882|10878.2|10877.2|600
1616169000000|2021-03-19 15:50:00|10878.8|10877.8|10883.9|10882.9|10884.4|10883.4|10877.6|10876.7|560
1616169300000|2021-03-19 15:55:00|10883.8|10882.8|10885.4|10884.4|10887.7|10886.9|10882.8|10881.8|721
1616169600000|2021-03-19 16:00:00|10885.5|10884.5|10886.1|10885.1|10886.9|10886.1|10883.5|10882.7|652
1616169900000|2021-03-19 16:05:00|10886|10885|10887.7|10886.7|10888.1|10887.1|10885.5|10884.5|433
1616170200000|2021-03-19 16:10:00|10887.8|10886.8|10886.8|10885.8|10889.8|10888.8|10886.8|10885.8|379
1616170500000|2021-03-19 16:15:00|10886.6|10885.6|10887.2|10886.5|10888.7|10887.8|10886.3|10885.3|440
1616170800000|2021-03-19 16:20:00|10887.3|10886.6|10887.1|10886.1|10887.9|10886.9|10884.7|10883.7|384
1616171100000|2021-03-19 16:25:00|10887|10886|10886.4|10885.4|10888.1|10887.1|10885.2|10884.3|329
1616171400000|2021-03-19 16:30:00|10886.6|10885.9|10886.2|10885.2|10886.8|10886.1|10885.6|10884.7|362
1616171700000|2021-03-19 16:35:00|10886.3|10885.3|10888|10887|10888.3|10887.4|10886.1|10885.2|332
1616172000000|2021-03-19 16:40:00|10888.1|10887.1|10886.5|10885.5|10888.4|10887.6|10885.5|10884.6|321
1616172300000|2021-03-19 16:45:00|10886.4|10885.4|10887.1|10886.1|10887.1|10886.3|10885.4|10884.5|264
1616172600000|2021-03-19 16:50:00|10886.7|10886|10886.9|10886.2|10888.8|10887.9|10886.5|10885.5|285
1616172900000|2021-03-19 16:55:00|10887|10886.3|10888.1|10887.1|10888.4|10887.6|10887|10886.3|226
1616173200000|2021-03-19 17:00:00|10888|10887.3|10889.9|10888.9|10890.7|10889.9|10887.9|10887.2|330
1616173500000|2021-03-19 17:05:00|10890|10889|10889|10888|10891.1|10890.3|10888.8|10887.8|294
1616173800000|2021-03-19 17:10:00|10888.8|10888.1|10886.8|10886.1|10888.9|10888.1|10886.6|10885.6|321
1616174100000|2021-03-19 17:15:00|10886.9|10886.2|10887|10886|10888.1|10887.1|10886.1|10885.1|298
1616174400000|2021-03-19 17:20:00|10886.9|10885.9|10886.5|10885.5|10887.7|10886.7|10885.9|10885|247
1616174700000|2021-03-19 17:25:00|10886.4|10885.4|10885.6|10884.9|10886.7|10885.7|10885.6|10884.8|176
1616175000000|2021-03-19 17:30:00|10885.7|10885|10887.1|10886.1|10887.9|10886.9|10885.7|10884.8|265
1616175300000|2021-03-19 17:35:00|10887|10886|10888.2|10887.2|10888.4|10887.5|10887|10886|205
1616175600000|2021-03-19 17:40:00|10888.1|10887.1|10888.4|10887.4|10888.8|10887.8|10887.3|10886.3|171
1616175900000|2021-03-19 17:45:00|10888.3|10887.3|10890|10889|10890.5|10889.7|10888.3|10887.3|272
1616176200000|2021-03-19 17:50:00|10890.1|10889.1|10887.5|10886.5|10890.1|10889.3|10887.4|10886.4|218
1616176500000|2021-03-19 17:55:00|10887.4|10886.4|10887.6|10886.6|10888.4|10887.6|10886.9|10885.9|239
1616176800000|2021-03-19 18:00:00|10887.5|10886.5|10886.8|10885.8|10889.2|10888.2|10886.3|10885.3|406
1616177100000|2021-03-19 18:05:00|10886.9|10885.9|10889.5|10888.5|10889.7|10888.7|10886.9|10885.9|280
1616177400000|2021-03-19 18:10:00|10889.6|10888.6|10888.2|10887.2|10889.6|10888.6|10887.6|10886.7|212
1616177700000|2021-03-19 18:15:00|10888.1|10887.1|10888.7|10887.7|10888.8|10887.8|10887.3|10886.3|188
1616178000000|2021-03-19 18:20:00|10888.8|10887.8|10889.3|10888.3|10889.8|10888.8|10888.6|10887.8|178
1616178300000|2021-03-19 18:25:00|10889.2|10888.5|10889.9|10888.9|10890.1|10889.1|10888.6|10887.8|155
1616178600000|2021-03-19 18:30:00|10889.8|10888.8|10890.5|10889.5|10891|10890|10889.6|10888.7|140
1616178900000|2021-03-19 18:35:00|10890.6|10889.6|10891.3|10890.3|10891.3|10890.3|10889.9|10888.9|193
1616179200000|2021-03-19 18:40:00|10891.2|10890.2|10888.5|10887.8|10891.2|10890.2|10888.5|10887.7|229
1616179500000|2021-03-19 18:45:00|10889.1|10888.4|10888.5|10887.8|10890|10889|10888.1|10887.1|232
1616179800000|2021-03-19 18:50:00|10888.7|10887.7|10889.4|10888.4|10890.6|10889.7|10888.1|10887.1|270
1616180100000|2021-03-19 18:55:00|10889.5|10888.5|10888.5|10887.8|10890.4|10889.4|10888.3|10887.3|308
1616180400000|2021-03-19 19:00:00|10888.9|10887.9|10888.9|10887.9|10889.8|10888.8|10888.3|10887.3|306
1616180700000|2021-03-19 19:05:00|10889|10888|10889.9|10888.9|10890|10889.1|10888.7|10887.7|229
1616181000000|2021-03-19 19:10:00|10890|10889|10888.9|10887.9|10890.1|10889.1|10887.7|10886.9|162
1616181300000|2021-03-19 19:15:00|10888.8|10887.8|10888.7|10887.7|10889.2|10888.2|10887.3|10886.5|143
1616181600000|2021-03-19 19:20:00|10888.8|10887.8|10889.5|10888.5|10889.8|10888.8|10888.3|10887.3|164
1616181900000|2021-03-19 19:25:00|10889.8|10888.8|10889.1|10888.1|10890.6|10889.6|10888.5|10887.7|212
1616182200000|2021-03-19 19:30:00|10889|10888|10888.7|10887.7|10889.7|10888.7|10888.5|10887.5|122
1616182500000|2021-03-19 19:35:00|10888.8|10887.8|10889|10888|10889.5|10888.6|10888.2|10887.2|142
1616182800000|2021-03-19 19:40:00|10888.9|10887.9|10889.5|10888.5|10889.5|10888.5|10888.7|10887.7|133
1616183100000|2021-03-19 19:45:00|10889.7|10888.7|10889.5|10888.5|10890|10889|10888.2|10887.2|150
1616183400000|2021-03-19 19:50:00|10889.6|10888.6|10888.9|10887.9|10889.6|10888.6|10888.3|10887.3|165
1616183700000|2021-03-19 19:55:00|10888.8|10887.8|10889.6|10888.6|10890.3|10889.3|10888.3|10887.3|318
1616184000000|2021-03-19 20:00:00|10889.8|10888.8|10889.8|10888.8|10890.6|10889.7|10888.2|10887.3|283
1616184300000|2021-03-19 20:05:00|10889.7|10888.7|10890.1|10889.1|10890.8|10890|10889.3|10888.3|176
1616184600000|2021-03-19 20:10:00|10889.9|10889.2|10891|10890|10891.3|10890.3|10889.6|10888.6|107
1616184900000|2021-03-19 20:15:00|10891.2|10890.2|10890.4|10889.7|10891.4|10890.6|10890.4|10889.4|106
1616185200000|2021-03-19 20:20:00|10890.9|10889.9|10891.6|10890.6|10892.2|10891.2|10890.9|10889.9|120
1616185500000|2021-03-19 20:25:00|10891.5|10890.5|10891|10890|10891.5|10890.5|10890.9|10890|117
1616185800000|2021-03-19 20:30:00|10891.1|10890.1|10892.3|10891.3|10892.6|10891.6|10890.7|10890|182
1616186100000|2021-03-19 20:35:00|10892.2|10891.2|10892.3|10891.3|10892.6|10891.6|10891.5|10890.5|135
1616186400000|2021-03-19 20:40:00|10892.2|10891.2|10891.8|10890.8|10892.6|10891.6|10891.8|10890.8|126
1616186700000|2021-03-19 20:45:00|10891.9|10890.9|10891.1|10890.1|10892|10891|10890.3|10889.3|298
1616187000000|2021-03-19 20:50:00|10891|10890|10889|10888|10891.7|10890.7|10888.3|10887.3|413
1616187300000|2021-03-19 20:55:00|10888.9|10887.9|10888.5|10887.5|10892.5|10889.6|10887.8|10886.6|345
1616360400000|2021-03-21 21:00:00|10871.2|10861.5|10869.4|10862|10874.2|10864.1|10867.3|10857.5|109
1616360700000|2021-03-21 21:05:00|10868.7|10861.8|10869.6|10859.4|10873.4|10862.2|10866.8|10856.2|278
1616361000000|2021-03-21 21:10:00|10869.9|10859.3|10870.9|10859|10871.9|10861.4|10867.9|10857.5|180
1616361300000|2021-03-21 21:15:00|10871|10860.8|10868.1|10857|10871.8|10862|10866.3|10855.6|199
1616361600000|2021-03-21 21:20:00|10868.4|10856.7|10869.7|10859.1|10871.9|10860.4|10864.9|10854.7|178
1616361900000|2021-03-21 21:25:00|10869|10857.7|10869.4|10859.9|10870.8|10860.8|10866.5|10856.4|211
1616362200000|2021-03-21 21:30:00|10869.3|10859.8|10868.8|10861.7|10870.5|10862.4|10867|10856.9|284
1616362500000|2021-03-21 21:35:00|10868.7|10861|10866.2|10861.3|10869.6|10864.2|10863.3|10858.1|158
1616362800000|2021-03-21 21:40:00|10866.1|10862.6|10863.8|10856.4|10866.7|10863.2|10861.4|10856.1|181
1616363100000|2021-03-21 21:45:00|10863.9|10856.3|10861.8|10856.9|10865.1|10859.7|10860.4|10855.1|220
1616363400000|2021-03-21 21:50:00|10861.9|10856.7|10860.8|10858.8|10865.3|10859.7|10859.7|10854.6|206
1616363700000|2021-03-21 21:55:00|10864.4|10858.7|10866.4|10857.3|10868|10864.5|10860.2|10855.2|515
1616364000000|2021-03-21 22:00:00|10867.6|10859.4|10880|10875.9|10883.4|10878.8|10864.6|10857.4|1330
1616364300000|2021-03-21 22:05:00|10879.3|10874.7|10879.8|10878.8|10881.9|10879.6|10876.2|10872.7|801
1616364600000|2021-03-21 22:10:00|10879.9|10878.9|10884.5|10883.5|10885.8|10884.8|10879.6|10878.6|504
1616364900000|2021-03-21 22:15:00|10884.7|10883.7|10888.5|10886.5|10890.8|10889.4|10883|10881.4|571
1616365200000|2021-03-21 22:20:00|10888.6|10886.4|10886.9|10885.9|10890.8|10889.2|10886.7|10884.9|489
1616365500000|2021-03-21 22:25:00|10886.8|10885.8|10889.5|10888.5|10890.5|10889|10886.3|10885.1|274
1616365800000|2021-03-21 22:30:00|10889.6|10888.6|10890.9|10889.9|10894.2|10893.2|10888.9|10887.9|383
1616366100000|2021-03-21 22:35:00|10891|10890|10886.4|10885.4|10891.2|10890.2|10885.8|10884.6|414
1616366400000|2021-03-21 22:40:00|10886.3|10885.3|10887.4|10885.9|10890.5|10889.5|10886.3|10885.3|497
1616366700000|2021-03-21 22:45:00|10887|10886|10887.1|10886.1|10889.6|10888.6|10886.9|10885.9|296
1616367000000|2021-03-21 22:50:00|10887.2|10886.2|10887.1|10886.1|10888.6|10887.3|10886.7|10885.5|207
1616367300000|2021-03-21 22:55:00|10887.2|10886.2|10888.6|10887.6|10890.3|10888.9|10887|10886|178
1616367600000|2021-03-21 23:00:00|10888.8|10887.8|10887.4|10886.4|10890.8|10889.8|10887.4|10886.4|195
1616367900000|2021-03-21 23:05:00|10887.1|10886.1|10889.6|10888.6|10889.6|10888.6|10886.7|10885.7|180
1616368200000|2021-03-21 23:10:00|10889.5|10888.5|10888.7|10887.7|10890.1|10889.1|10887.9|10886.9|105
1616368500000|2021-03-21 23:15:00|10888.8|10887.8|10887.4|10886.7|10888.9|10887.9|10887.2|10886.3|76
1616368800000|2021-03-21 23:20:00|10887.3|10886.6|10889.2|10888.2|10889.9|10888.9|10887.3|10886.5|156
1616369100000|2021-03-21 23:25:00|10889.1|10888.1|10890.1|10889.1|10890.2|10889.2|10889.1|10888.1|75
1616369400000|2021-03-21 23:30:00|10889.9|10888.9|10890.9|10889.9|10891.6|10890.6|10889.2|10888.2|176
1616369700000|2021-03-21 23:35:00|10890.8|10889.8|10892.2|10891.2|10892.7|10891.7|10890.6|10889.6|153
1616370000000|2021-03-21 23:40:00|10892.3|10891.3|10892.3|10891.3|10893.2|10892.2|10891.8|10890.8|135
1616370300000|2021-03-21 23:45:00|10892.2|10891.2|10891.2|10890.2|10893.7|10892.7|10890.9|10889.9|187
1616370600000|2021-03-21 23:50:00|10891.1|10890.1|10888.2|10887.2|10891.2|10890.2|10887.9|10886.9|272
1616370900000|2021-03-21 23:55:00|10888.1|10887.1|10887.9|10886.9|10888.5|10887.5|10887.2|10886.2|191
1616371200000|2021-03-22 00:00:00|10888.1|10887.1|10886.2|10885.2|10889.4|10888.4|10885.1|10884.1|274
1616371500000|2021-03-22 00:05:00|10886.4|10885.4|10885.3|10884.3|10887.2|10886.2|10882.6|10881.6|362
1616371800000|2021-03-22 00:10:00|10885.4|10884.4|10885.6|10884.6|10887.2|10886.2|10884.3|10883.3|249
1616372100000|2021-03-22 00:15:00|10885.8|10884.8|10888.2|10887.2|10888.3|10887.5|10885.6|10884.7|289
1616372400000|2021-03-22 00:20:00|10888.3|10887.3|10888.1|10887.1|10889.9|10888.9|10887.4|10886.4|240
1616372700000|2021-03-22 00:25:00|10888.2|10887.2|10888.2|10887.2|10888.8|10887.8|10885.9|10884.9|294
1616373000000|2021-03-22 00:30:00|10888.3|10887.3|10888.9|10887.9|10889.9|10888.9|10888.2|10887.2|294
1616373300000|2021-03-22 00:35:00|10888.8|10887.8|10889.9|10888.9|10890.7|10889.7|10888.4|10887.4|213
1616373600000|2021-03-22 00:40:00|10890|10889|10887|10886|10890|10889.1|10886.9|10885.9|231
1616373900000|2021-03-22 00:45:00|10887.1|10886.1|10886.7|10885.7|10887.7|10886.7|10885.8|10884.8|235
1616374200000|2021-03-22 00:50:00|10886.8|10885.8|10889.8|10888.8|10890.7|10889.7|10886.5|10885.5|409
1616374500000|2021-03-22 00:55:00|10889.9|10888.9|10891.4|10890.4|10891.9|10890.9|10889|10888|316
1616374800000|2021-03-22 01:00:00|10891.5|10890.5|10890.5|10889.5|10892.4|10891.4|10890|10889|319
1616375100000|2021-03-22 01:05:00|10890.6|10889.6|10890.7|10889.7|10891|10890.1|10889|10888.1|303
1616375400000|2021-03-22 01:10:00|10890.6|10890|10889.7|10888.7|10892.8|10891.8|10889.5|10888.5|395
1616375700000|2021-03-22 01:15:00|10889.8|10888.8|10886.6|10885.6|10891.9|10890.9|10885.9|10884.9|429
1616376000000|2021-03-22 01:20:00|10886.8|10885.8|10887.6|10886.6|10887.9|10887|10884.2|10883.2|467
1616376300000|2021-03-22 01:25:00|10887.5|10886.5|10886.8|10885.8|10889.1|10888.1|10886.2|10885.2|437
1616376600000|2021-03-22 01:30:00|10886.7|10885.7|10890.6|10889.6|10890.8|10889.8|10886.1|10885.1|484
1616376900000|2021-03-22 01:35:00|10890.7|10889.7|10895.6|10894.6|10896|10895|10889.5|10888.5|478
1616377200000|2021-03-22 01:40:00|10895.5|10894.5|10894.5|10893.5|10896.2|10895.2|10893.6|10892.6|340
1616377500000|2021-03-22 01:45:00|10894.3|10893.3|10890.4|10889.4|10894.5|10893.5|10890.3|10889.3|341
1616377800000|2021-03-22 01:50:00|10890.5|10889.5|10888.3|10887.3|10890.6|10889.6|10887.9|10886.9|341
1616378100000|2021-03-22 01:55:00|10888.4|10887.4|10889.2|10888.2|10889.2|10888.2|10887|10886|352
1616378400000|2021-03-22 02:00:00|10889.3|10888.3|10887.4|10886.4|10889.4|10888.4|10887.1|10886.1|195
1616378700000|2021-03-22 02:05:00|10887.5|10886.5|10886.2|10885.2|10887.5|10886.5|10885.4|10884.4|200
1616379000000|2021-03-22 02:10:00|10886.1|10885.1|10882.7|10881.7|10886.8|10885.8|10882.1|10881.3|262
1616379300000|2021-03-22 02:15:00|10882.5|10881.5|10881.7|10880.7|10883.9|10882.9|10881|10880.1|241
1616379600000|2021-03-22 02:20:00|10881.9|10880.9|10884.3|10883.3|10884.8|10883.8|10881.7|10880.7|184
1616379900000|2021-03-22 02:25:00|10884.2|10883.2|10884.9|10883.9|10885.3|10884.3|10883.7|10882.7|194
1616380200000|2021-03-22 02:30:00|10884.8|10883.8|10884.5|10883.5|10885.9|10884.9|10883.9|10882.9|264
1616380500000|2021-03-22 02:35:00|10884.4|10883.4|10884.4|10883.4|10884.8|10883.8|10883.3|10882.3|205
1616380800000|2021-03-22 02:40:00|10884.3|10883.3|10882.8|10881.8|10885.2|10884.2|10882.7|10881.7|200
1616381100000|2021-03-22 02:45:00|10882.7|10881.7|10879.2|10878.2|10883.4|10882.4|10879|10878.1|258
1616381400000|2021-03-22 02:50:00|10879.3|10878.3|10879|10878|10879.3|10878.3|10878.4|10877.5|179
1616381700000|2021-03-22 02:55:00|10878.9|10877.9|10878.3|10877.3|10879.2|10878.3|10878|10877|233
1616382000000|2021-03-22 03:00:00|10878.2|10877.2|10874.8|10873.8|10878.5|10877.5|10874.5|10873.5|276
1616382300000|2021-03-22 03:05:00|10874.7|10874|10875.3|10874.3|10876.9|10876|10874.7|10873.7|258
1616382600000|2021-03-22 03:10:00|10875.2|10874.2|10872.9|10871.9|10875.2|10874.2|10871.7|10870.7|211
1616382900000|2021-03-22 03:15:00|10873.2|10872.2|10872.6|10871.6|10874.1|10873.1|10872.1|10871.1|210
1616383200000|2021-03-22 03:20:00|10872.7|10871.7|10873|10872|10873.5|10872.5|10872.1|10871.1|248
1616383500000|2021-03-22 03:25:00|10872.8|10872.1|10871.7|10870.7|10872.9|10872.2|10870.5|10869.5|199
1616383800000|2021-03-22 03:30:00|10871.8|10870.8|10877.1|10876.1|10877.9|10876.9|10871.7|10870.7|384
1616384100000|2021-03-22 03:35:00|10877.2|10876.2|10877.2|10876.2|10877.5|10876.7|10875.8|10874.8|203
1616384400000|2021-03-22 03:40:00|10877|10876|10875.9|10874.9|10877.9|10877.1|10875.7|10874.7|244
1616384700000|2021-03-22 03:45:00|10876.1|10875.1|10877.9|10876.9|10878.4|10877.4|10876.1|10875.1|233
1616385000000|2021-03-22 03:50:00|10878|10877|10879.2|10878.2|10880|10879|10877.9|10876.9|207
1616385300000|2021-03-22 03:55:00|10879.1|10878.4|10877.4|10876.4|10879.6|10878.8|10876.8|10875.9|298
1616385600000|2021-03-22 04:00:00|10877.3|10876.3|10878.1|10877.1|10879.4|10878.4|10877.2|10876.2|172
1616385900000|2021-03-22 04:05:00|10877.7|10876.7|10876.6|10875.6|10877.8|10876.8|10876.1|10875.2|266
1616386200000|2021-03-22 04:10:00|10876.5|10875.5|10877.1|10876.1|10877.8|10876.8|10876.3|10875.3|239
1616386500000|2021-03-22 04:15:00|10877|10876|10875|10874|10877.1|10876.1|10874.3|10873.3|258
1616386800000|2021-03-22 04:20:00|10874.9|10873.9|10876.1|10875.1|10876.7|10875.7|10874.5|10873.5|236
1616387100000|2021-03-22 04:25:00|10876.2|10875.2|10878.5|10877.5|10878.8|10877.9|10876.1|10875.1|187
1616387400000|2021-03-22 04:30:00|10878.6|10877.6|10878.6|10877.6|10879.2|10878.2|10877.5|10876.5|235
1616387700000|2021-03-22 04:35:00|10878.5|10877.5|10878|10877|10878.6|10877.6|10876.6|10875.6|131
1616388000000|2021-03-22 04:40:00|10878.1|10877.1|10878.2|10877.2|10878.3|10877.3|10876.1|10875.1|149
1616388300000|2021-03-22 04:45:00|10878.3|10877.3|10878.5|10877.5|10879|10878.1|10877.7|10876.7|136
1616388600000|2021-03-22 04:50:00|10878.6|10877.6|10878.7|10877.7|10879.6|10878.6|10878.4|10877.4|127
1616388900000|2021-03-22 04:55:00|10878.8|10877.8|10879.8|10878.8|10880.6|10879.6|10878.1|10877.2|143
1616389200000|2021-03-22 05:00:00|10879.7|10878.7|10881.6|10880.6|10882.5|10881.5|10879.7|10878.7|215
1616389500000|2021-03-22 05:05:00|10881.4|10880.7|10883.3|10882.3|10883.4|10882.4|10881.2|10880.2|202
1616389800000|2021-03-22 05:10:00|10883.4|10882.4|10881.7|10880.7|10883.7|10882.8|10881.4|10880.4|170
1616390100000|2021-03-22 05:15:00|10881.8|10880.8|10880.2|10879.2|10882.3|10881.3|10880|10879.1|201
1616390400000|2021-03-22 05:20:00|10880.1|10879.1|10878.5|10877.5|10880.2|10879.2|10878.1|10877.1|237
1616390700000|2021-03-22 05:25:00|10878.6|10877.6|10878.2|10877.2|10878.7|10877.7|10877.6|10876.6|145
1616391000000|2021-03-22 05:30:00|10878.1|10877.1|10877.8|10876.8|10878.8|10877.8|10877.7|10876.7|224
1616391300000|2021-03-22 05:35:00|10877.7|10876.7|10876.6|10875.6|10877.8|10876.8|10876.3|10875.3|123
1616391600000|2021-03-22 05:40:00|10876.7|10875.7|10877.2|10876.2|10878|10877|10876|10875|175
1616391900000|2021-03-22 05:45:00|10877.1|10876.1|10876.6|10875.6|10877.3|10876.3|10876|10875|199
1616392200000|2021-03-22 05:50:00|10876.3|10875.3|10878|10877.3|10878.4|10877.4|10876.2|10875.2|185
1616392500000|2021-03-22 05:55:00|10877.7|10876.7|10881.2|10880.2|10882|10881|10877.5|10876.5|265
1616392800000|2021-03-22 06:00:00|10881.3|10880.3|10879.6|10878.6|10881.5|10880.5|10879.1|10878.1|388
1616393100000|2021-03-22 06:05:00|10879.5|10878.5|10877.1|10876.1|10880.3|10879.3|10876|10875|332
1616393400000|2021-03-22 06:10:00|10877|10876|10878.8|10877.8|10879|10878|10875|10874|306
1616393700000|2021-03-22 06:15:00|10879|10878|10878.5|10877.5|10881.8|10880.8|10878.2|10877.2|368
1616394000000|2021-03-22 06:20:00|10878.8|10877.8|10875.9|10874.9|10879.3|10878.3|10875.9|10874.9|252
1616394300000|2021-03-22 06:25:00|10876|10875|10877.4|10876.4|10877.5|10876.6|10875.6|10874.6|242
1616394600000|2021-03-22 06:30:00|10877.3|10876.3|10874.4|10873.4|10879.4|10878.4|10874.4|10873.4|259
1616394900000|2021-03-22 06:35:00|10874.7|10873.7|10870.6|10869.6|10874.8|10873.8|10869|10868|353
1616395200000|2021-03-22 06:40:00|10870.5|10869.5|10874.8|10873.8|10874.9|10873.9|10870.5|10869.5|291
1616395500000|2021-03-22 06:45:00|10874.7|10873.7|10875.5|10874.5|10876.1|10875.2|10872.9|10871.9|255
1616395800000|2021-03-22 06:50:00|10875.4|10874.4|10875.7|10874.7|10876.5|10875.5|10874.8|10873.9|231
1616396100000|2021-03-22 06:55:00|10875.4|10874.4|10876.9|10875.9|10877.3|10876.3|10873.3|10872.3|273
1616396400000|2021-03-22 07:00:00|10876.8|10875.8|10877|10876|10878|10877|10873.6|10872.6|429
1616396700000|2021-03-22 07:05:00|10877.1|10876.1|10873.8|10872.8|10877.4|10876.4|10872.7|10871.8|434
1616397000000|2021-03-22 07:10:00|10873.7|10872.7|10873.5|10872.5|10877.2|10876.2|10872.9|10871.9|274
1616397300000|2021-03-22 07:15:00|10873.6|10872.6|10868.2|10867.2|10873.9|10872.9|10866.9|10865.9|514
1616397600000|2021-03-22 07:20:00|10868.1|10867.1|10871.8|10870.8|10871.9|10870.9|10868|10867|255
1616397900000|2021-03-22 07:25:00|10871.9|10870.9|10869.7|10868.7|10872.4|10871.4|10869.1|10868.1|273
1616398200000|2021-03-22 07:30:00|10869.4|10868.4|10868.5|10867.5|10871.1|10870.3|10867.7|10866.7|375
1616398500000|2021-03-22 07:35:00|10868.4|10867.4|10867.1|10866.1|10868.5|10867.5|10865.6|10864.8|388
1616398800000|2021-03-22 07:40:00|10867.2|10866.2|10871.2|10870.2|10872.3|10871.3|10867.2|10866.2|252
1616399100000|2021-03-22 07:45:00|10871.1|10870.1|10873.3|10872.3|10874.1|10873.1|10870.6|10869.6|326
1616399400000|2021-03-22 07:50:00|10873.4|10872.4|10870.6|10869.6|10873.7|10872.7|10869.7|10868.7|340
1616399700000|2021-03-22 07:55:00|10870.5|10869.5|10869.5|10868.5|10871.7|10870.7|10869.3|10868.3|315
1616400000000|2021-03-22 08:00:00|10869.4|10868.4|10868.7|10867.7|10871.7|10870.7|10868|10867|478
1616400300000|2021-03-22 08:05:00|10868.6|10867.6|10874.4|10873.4|10875.4|10874.4|10868.6|10867.6|431
1616400600000|2021-03-22 08:10:00|10874.5|10873.5|10871.1|10870.1|10875.6|10874.6|10870.2|10869.2|381
1616400900000|2021-03-22 08:15:00|10871|10870|10871.7|10870.7|10872.4|10871.5|10869.3|10868.3|385
1616401200000|2021-03-22 08:20:00|10871.6|10870.6|10871.9|10870.9|10872.2|10871.2|10869.1|10868.1|401
1616401500000|2021-03-22 08:25:00|10871.8|10870.8|10870.3|10869.3|10873.6|10872.6|10869.9|10868.9|351
1616401800000|2021-03-22 08:30:00|10870.2|10869.2|10866.9|10865.9|10870.9|10869.9|10865.7|10864.7|437
1616402100000|2021-03-22 08:35:00|10867.1|10866.1|10869.4|10868.4|10869.5|10868.5|10866.1|10865.1|415
1616402400000|2021-03-22 08:40:00|10869.5|10868.5|10870.3|10869.3|10871.3|10870.4|10868.4|10867.5|417
1616402700000|2021-03-22 08:45:00|10870|10869|10869.9|10868.9|10871.4|10870.4|10869.3|10868.3|326
1616403000000|2021-03-22 08:50:00|10870|10869|10868.2|10867.2|10870|10869.2|10867.3|10866.5|275
1616403300000|2021-03-22 08:55:00|10868.1|10867.1|10867.8|10866.8|10868.2|10867.2|10865.4|10864.5|367
1616403600000|2021-03-22 09:00:00|10868.1|10867.1|10865.8|10864.8|10868.1|10867.3|10865.1|10864.1|422
1616403900000|2021-03-22 09:05:00|10865.7|10864.7|10864.6|10863.6|10866|10865|10863.2|10862.2|258
1616404200000|2021-03-22 09:10:00|10864.5|10863.5|10863.6|10862.6|10864.8|10863.8|10862.3|10861.4|255
1616404500000|2021-03-22 09:15:00|10863.5|10862.5|10866.4|10865.4|10866.7|10866|10862.7|10861.7|330
1616404800000|2021-03-22 09:20:00|10866.5|10865.5|10867.9|10867.2|10869.3|10868.4|10866.2|10865.4|387
1616405100000|2021-03-22 09:25:00|10868|10867.3|10868.3|10867.3|10869.7|10869|10866.3|10865.5|373
1616405400000|2021-03-22 09:30:00|10868.4|10867.4|10866.4|10865.7|10868.6|10867.6|10865.5|10864.8|255
1616405700000|2021-03-22 09:35:00|10866.7|10866|10865.2|10864.5|10867.2|10866.3|10865|10864.1|219
1616406000000|2021-03-22 09:40:00|10865.1|10864.4|10866.7|10865.7|10868.2|10867.2|10865.1|10864.4|290
1616406300000|2021-03-22 09:45:00|10866.8|10865.8|10865.6|10864.9|10866.9|10866.1|10865.4|10864.6|186
1616406600000|2021-03-22 09:50:00|10865.7|10864.7|10866.7|10866|10868.8|10867.9|10865.7|10864.7|333
1616406900000|2021-03-22 09:55:00|10866.8|10866.1|10866|10865|10867.9|10867|10865.1|10864.4|374
1616407200000|2021-03-22 10:00:00|10865.8|10865.1|10865.6|10864.9|10867.1|10866.2|10865|10864.2|277
1616407500000|2021-03-22 10:05:00|10865.7|10865|10865.3|10864.3|10866.4|10865.4|10863.7|10863|314
1616407800000|2021-03-22 10:10:00|10865.4|10864.4|10866.7|10866|10866.7|10866|10864.3|10863.4|268
1616408100000|2021-03-22 10:15:00|10866.6|10865.9|10868.6|10867.6|10869.2|10868.3|10866.4|10865.5|252
1616408400000|2021-03-22 10:20:00|10868.5|10867.5|10866.4|10865.7|10868.6|10867.6|10866.1|10865.3|348
1616408700000|2021-03-22 10:25:00|10866.5|10865.8|10866.3|10865.6|10866.6|10865.9|10865|10864.3|323
1616409000000|2021-03-22 10:30:00|10866.2|10865.5|10869.9|10868.9|10869.9|10868.9|10866.1|10865.4|271
1616409300000|2021-03-22 10:35:00|10870.1|10869.1|10872.3|10871.6|10873.1|10872.2|10870.1|10869.1|271
1616409600000|2021-03-22 10:40:00|10872.4|10871.7|10874.2|10873.5|10875.7|10875|10872.3|10871.5|225
1616409900000|2021-03-22 10:45:00|10874.3|10873.6|10876.3|10875.6|10876.3|10875.6|10874.3|10873.5|344
1616410200000|2021-03-22 10:50:00|10876.4|10875.7|10877|10876|10878.9|10878.2|10876.1|10875.4|321
1616410500000|2021-03-22 10:55:00|10876.9|10875.9|10874.4|10873.7|10876.9|10876|10874.3|10873.5|354
1616410800000|2021-03-22 11:00:00|10874.5|10873.8|10873|10872.3|10875|10874.2|10871.6|10870.9|395
1616411100000|2021-03-22 11:05:00|10872.9|10872.2|10871.6|10870.6|10873.9|10873.2|10870.3|10869.6|328
1616411400000|2021-03-22 11:10:00|10871.4|10870.7|10869.4|10868.4|10871.6|10870.8|10868.3|10867.5|307
1616411700000|2021-03-22 11:15:00|10869.3|10868.3|10872.1|10871.1|10872.1|10871.3|10869.2|10868.2|360
1616412000000|2021-03-22 11:20:00|10871.8|10870.9|10868.2|10867.5|10871.8|10870.9|10867.8|10866.9|386
1616412300000|2021-03-22 11:25:00|10868.3|10867.6|10866.8|10866.1|10869.2|10868.2|10866.7|10866|319
1616412600000|2021-03-22 11:30:00|10866.4|10865.7|10865.9|10865.2|10868.4|10867.6|10865.6|10864.9|257
1616412900000|2021-03-22 11:35:00|10866.2|10865.5|10868.1|10867.4|10869|10868.1|10865.3|10864.5|451
1616413200000|2021-03-22 11:40:00|10868|10867.3|10870.5|10869.8|10871|10870|10867.6|10866.7|371
1616413500000|2021-03-22 11:45:00|10870.4|10869.7|10871.2|10870.5|10871.5|10870.7|10868.8|10868|323
1616413800000|2021-03-22 11:50:00|10871.1|10870.4|10870.5|10869.5|10872.3|10871.5|10870.3|10869.3|211
1616414100000|2021-03-22 11:55:00|10870.4|10869.4|10870.6|10869.6|10870.6|10869.6|10867.9|10867.1|285
1616414400000|2021-03-22 12:00:00|10870.7|10869.7|10875.8|10874.8|10876.2|10875.3|10869.4|10868.7|564
1616414700000|2021-03-22 12:05:00|10875.6|10874.9|10876.9|10876.2|10878.5|10877.6|10875.2|10874.3|538
1616415000000|2021-03-22 12:10:00|10877|10876.3|10877.4|10876.7|10880|10879.2|10876.9|10876.1|408
1616415300000|2021-03-22 12:15:00|10877.3|10876.6|10883.3|10882.6|10884.5|10883.8|10876.9|10876.2|398
1616415600000|2021-03-22 12:20:00|10883.1|10882.4|10884.7|10884|10885.1|10884.4|10880.3|10879.5|614
1616415900000|2021-03-22 12:25:00|10884.8|10883.8|10883.8|10883.1|10886.6|10885.8|10883.2|10882.5|446
1616416200000|2021-03-22 12:30:00|10883.9|10883.2|10880.6|10879.9|10885|10884.2|10880.3|10879.5|421
1616416500000|2021-03-22 12:35:00|10880.7|10880|10882.2|10881.5|10883|10882.3|10880.5|10879.7|448
1616416800000|2021-03-22 12:40:00|10882.3|10881.6|10884.1|10883.4|10885.3|10884.5|10881.9|10881.2|432
1616417100000|2021-03-22 12:45:00|10884.2|10883.5|10883.2|10882.2|10884.4|10883.7|10880|10879.2|342
1616417400000|2021-03-22 12:50:00|10883.1|10882.1|10882.2|10881.2|10883.3|10882.3|10880.7|10879.9|332
1616417700000|2021-03-22 12:55:00|10881.9|10881.1|10883|10882|10884.1|10883.4|10881.4|10880.6|282
1616418000000|2021-03-22 13:00:00|10882.9|10881.9|10884.3|10883.6|10884.5|10883.6|10881.9|10881|322
1616418300000|2021-03-22 13:05:00|10884.4|10883.7|10882.8|10881.8|10885.1|10884.2|10881.7|10881|458
1616418600000|2021-03-22 13:10:00|10883|10882.1|10881.2|10880.2|10883|10882.1|10879.7|10878.9|449
1616418900000|2021-03-22 13:15:00|10881.1|10880.1|10875|10874|10881.2|10880.2|10874.6|10873.7|520
1616419200000|2021-03-22 13:20:00|10874.7|10874.2|10878.2|10877.5|10878.8|10878|10874.7|10874.2|284
1616419500000|2021-03-22 13:25:00|10878.4|10877.4|10878.1|10877.4|10878.4|10877.6|10875.2|10874.2|272
1616419800000|2021-03-22 13:30:00|10878.3|10877.3|10878.6|10877.6|10879.5|10878.5|10876.4|10875.7|324
1616420100000|2021-03-22 13:35:00|10878.4|10877.7|10880.5|10879.8|10880.7|10880|10877|10876.2|332
1616420400000|2021-03-22 13:40:00|10880.6|10879.9|10881.7|10881|10884.5|10883.6|10880.1|10879.2|354
1616420700000|2021-03-22 13:45:00|10881.4|10880.7|10878.4|10877.7|10881.4|10880.7|10878.1|10877.1|324
1616421000000|2021-03-22 13:50:00|10878.5|10877.8|10877.3|10876.6|10880.3|10879.6|10876.2|10875.3|395
1616421300000|2021-03-22 13:55:00|10877.2|10876.5|10877.4|10876.4|10878.6|10877.9|10876.4|10875.6|324
1616421600000|2021-03-22 14:00:00|10877.3|10876.3|10876.3|10875.3|10879|10878|10874.9|10874|480
1616421900000|2021-03-22 14:05:00|10876.2|10875.2|10878.4|10877.4|10879.2|10878.4|10874.9|10874.1|326
1616422200000|2021-03-22 14:10:00|10878.2|10877.5|10879.9|10878.9|10880.2|10879.4|10875.9|10874.9|470
1616422500000|2021-03-22 14:15:00|10879.7|10879|10879|10878|10881.1|10880.3|10878.8|10877.9|372
1616422800000|2021-03-22 14:20:00|10878.9|10878.3|10876|10875|10881.4|10880.6|10875.4|10874.7|524
1616423100000|2021-03-22 14:25:00|10875.9|10874.9|10877.1|10876.1|10878|10877.3|10875.6|10874.7|492
1616423400000|2021-03-22 14:30:00|10876.6|10876.4|10877.9|10877.2|10879.6|10878.8|10876.5|10875.7|551
1616423700000|2021-03-22 14:35:00|10877.7|10877|10877.8|10877.1|10879.4|10878.5|10876.4|10875.6|342
1616424000000|2021-03-22 14:40:00|10877.7|10877|10877.9|10876.9|10879.8|10878.9|10877.2|10876.4|381
1616424300000|2021-03-22 14:45:00|10877.8|10876.8|10875.3|10874.6|10878.8|10877.8|10874.8|10873.9|574
1616424600000|2021-03-22 14:50:00|10875.4|10874.7|10877.1|10876.4|10877.3|10876.5|10873|10872.3|384
1616424900000|2021-03-22 14:55:00|10877.2|10876.5|10876.6|10875.9|10879|10878.3|10874.9|10873.9|454
1616425200000|2021-03-22 15:00:00|10876.7|10876|10878.4|10877.7|10879.2|10878.3|10876.6|10875.9|366
1616425500000|2021-03-22 15:05:00|10878.6|10877.6|10876.6|10875.9|10879.4|10878.6|10876|10875.2|309
1616425800000|2021-03-22 15:10:00|10876.7|10876|10876.8|10875.8|10877.6|10876.6|10875.6|10874.8|271
1616426100000|2021-03-22 15:15:00|10876.7|10875.7|10875.6|10874.6|10877.1|10876.1|10875.1|10874.1|303
1616426400000|2021-03-22 15:20:00|10875.7|10874.7|10875.4|10874.4|10876.6|10875.6|10874.5|10873.5|273
1616426700000|2021-03-22 15:25:00|10875.5|10874.5|10873.4|10872.4|10875.5|10874.6|10871.1|10870.4|368
1616427000000|2021-03-22 15:30:00|10873.3|10872.3|10870.9|10870.2|10874|10873|10868.6|10867.8|460
1616427300000|2021-03-22 15:35:00|10870.8|10870.1|10870.3|10869.3|10871.5|10870.7|10868.2|10867.4|414
1616427600000|2021-03-22 15:40:00|10870.2|10869.2|10869.6|10868.6|10870.7|10870|10869.1|10868.3|315
1616427900000|2021-03-22 15:45:00|10869.5|10868.5|10868.5|10867.8|10869.8|10869.1|10867.1|10866.4|476
1616428200000|2021-03-22 15:50:00|10868.6|10867.9|10867.6|10866.6|10868.9|10868.2|10866.1|10865.2|466
1616428500000|2021-03-22 15:55:00|10867.5|10866.5|10867.4|10866.7|10870.5|10869.7|10867|10866.1|439
1616428800000|2021-03-22 16:00:00|10867.2|10866.5|10869.9|10868.9|10870|10869.3|10866.9|10866.1|510
1616429100000|2021-03-22 16:05:00|10870|10869|10869.6|10868.9|10870.4|10869.7|10869|10868.1|292
1616429400000|2021-03-22 16:10:00|10869.7|10869|10871.6|10870.9|10872.2|10871.4|10869.4|10868.7|312
1616429700000|2021-03-22 16:15:00|10871.7|10871|10872.2|10871.2|10873.3|10872.3|10871.2|10870.3|308
1616430000000|2021-03-22 16:20:00|10872.1|10871.4|10872.2|10871.5|10873.1|10872.1|10871.5|10870.7|256
1616430300000|2021-03-22 16:25:00|10872.4|10871.7|10870.3|10869.6|10873.1|10872.2|10869.9|10869.1|216
1616430600000|2021-03-22 16:30:00|10870.5|10869.8|10869.4|10868.7|10870.8|10870.1|10869.4|10868.6|252
1616430900000|2021-03-22 16:35:00|10869.5|10868.8|10872.5|10871.8|10872.8|10871.9|10869.3|10868.6|198
1616431200000|2021-03-22 16:40:00|10872.4|10871.7|10872.1|10871.4|10873.4|10872.4|10871.1|10870.4|275
1616431500000|2021-03-22 16:45:00|10872.2|10871.5|10873|10872.3|10873.5|10872.8|10871.5|10870.7|320
1616431800000|2021-03-22 16:50:00|10873.1|10872.4|10872.4|10871.4|10873.6|10872.8|10871.5|10870.8|287
1616432100000|2021-03-22 16:55:00|10872.2|10871.5|10873.1|10872.4|10873.9|10873|10871.4|10870.6|310
1616432400000|2021-03-22 17:00:00|10873.3|10872.6|10874|10873.3|10875.1|10874.3|10873.3|10872.3|264
1616432700000|2021-03-22 17:05:00|10873.9|10873.2|10872.8|10872.1|10874|10873.3|10872.2|10871.3|244
1616433000000|2021-03-22 17:10:00|10872.7|10872|10873.7|10872.7|10874.2|10873.3|10872.6|10871.8|219
1616433300000|2021-03-22 17:15:00|10873.6|10872.9|10872.8|10871.8|10873.7|10872.9|10871.6|10870.7|254
1616433600000|2021-03-22 17:20:00|10872.7|10871.7|10872.7|10872|10873.3|10872.4|10872.1|10871.1|176
1616433900000|2021-03-22 17:25:00|10872.8|10872.1|10875|10874|10875.1|10874.2|10872.2|10871.4|230
1616434200000|2021-03-22 17:30:00|10874.9|10874.2|10876.6|10875.6|10876.6|10875.7|10874.8|10874.1|179
1616434500000|2021-03-22 17:35:00|10876.5|10875.5|10875.3|10874.6|10876.5|10875.6|10875.2|10874.3|174
1616434800000|2021-03-22 17:40:00|10875.2|10874.5|10876.3|10875.6|10877.5|10876.8|10875|10874.2|205
1616435100000|2021-03-22 17:45:00|10876.4|10875.7|10876.2|10875.5|10876.6|10875.7|10875|10874.1|201
1616435400000|2021-03-22 17:50:00|10876|10875.3|10875.4|10874.7|10876.1|10875.4|10875|10874.3|215
1616435700000|2021-03-22 17:55:00|10875.1|10874.4|10876.2|10875.5|10877.1|10876.4|10874.1|10873.3|260
1616436000000|2021-03-22 18:00:00|10876.3|10875.6|10878.6|10877.6|10878.6|10877.8|10876.2|10875.4|238
1616436300000|2021-03-22 18:05:00|10878.5|10877.5|10878.8|10878.1|10879.5|10878.5|10878.4|10877.4|143
1616436600000|2021-03-22 18:10:00|10878.7|10878|10879.4|10878.4|10880.1|10879.4|10878.7|10878|146
1616436900000|2021-03-22 18:15:00|10879.3|10878.3|10878.5|10877.8|10880.2|10879.4|10878.5|10877.7|183
1616437200000|2021-03-22 18:20:00|10878.6|10877.9|10880.1|10879.4|10880.4|10879.6|10878.4|10877.7|186
1616437500000|2021-03-22 18:25:00|10880.2|10879.5|10879.1|10878.4|10880.4|10879.6|10879|10878.3|234
1616437800000|2021-03-22 18:30:00|10879.2|10878.5|10879|10878.3|10879.6|10878.9|10878.2|10877.4|152
1616438100000|2021-03-22 18:35:00|10879.1|10878.4|10878.7|10878|10879.5|10878.7|10878.7|10877.9|140
1616438400000|2021-03-22 18:40:00|10878.8|10878.1|10878.7|10878|10879.5|10878.8|10878.3|10877.6|151
1616438700000|2021-03-22 18:45:00|10878.8|10878.1|10880|10879.3|10880.2|10879.4|10878.5|10877.8|174
1616439000000|2021-03-22 18:50:00|10879.9|10879.2|10879.3|10878.6|10880.3|10879.6|10879.3|10878.4|102
1616439300000|2021-03-22 18:55:00|10879.2|10878.5|10879.7|10879|10880|10879.2|10878.6|10877.8|151
1616439600000|2021-03-22 19:00:00|10879.6|10878.9|10879.3|10878.6|10880.7|10879.9|10879.1|10878.3|195
1616439900000|2021-03-22 19:05:00|10879.2|10878.5|10879.7|10879|10880.8|10879.9|10879.2|10878.3|172
1616440200000|2021-03-22 19:10:00|10879.8|10879.1|10879.9|10879.2|10880.3|10879.6|10879.5|10878.8|160
1616440500000|2021-03-22 19:15:00|10880.1|10879.4|10879.1|10878.4|10880.7|10880|10878.9|10878.1|238
1616440800000|2021-03-22 19:20:00|10879.3|10878.3|10879.2|10878.5|10879.6|10878.8|10878.6|10877.9|152
1616441100000|2021-03-22 19:25:00|10879.1|10878.4|10879.1|10878.4|10879.6|10878.7|10878.6|10877.9|128
1616441400000|2021-03-22 19:30:00|10879|10878.3|10878.6|10877.9|10879.5|10878.8|10878.6|10877.7|192
1616441700000|2021-03-22 19:35:00|10878.5|10877.8|10879.7|10879|10880|10879.2|10878|10877|161
1616442000000|2021-03-22 19:40:00|10879.8|10879.1|10880.6|10879.6|10880.7|10880|10879.8|10879.1|164
1616442300000|2021-03-22 19:45:00|10880.4|10879.7|10879.9|10879.2|10880.7|10880|10879.1|10878.3|151
1616442600000|2021-03-22 19:50:00|10879.8|10879.1|10880.8|10880.1|10881.5|10880.8|10879.8|10879.1|171
1616442900000|2021-03-22 19:55:00|10880.7|10880|10880.2|10879.5|10880.9|10880.1|10879.3|10878.5|166
1616443200000|2021-03-22 20:00:00|10880.1|10879.4|10882.3|10881.6|10882.5|10881.7|10880|10879.3|182
1616443500000|2021-03-22 20:05:00|10882.4|10881.7|10881.6|10880.9|10883.4|10882.4|10881.6|10880.7|160
1616443800000|2021-03-22 20:10:00|10881.7|10881|10884|10883.3|10884.2|10883.3|10881.7|10880.9|199
1616444100000|2021-03-22 20:15:00|10884.2|10883.2|10884|10883.3|10885.2|10884.4|10884|10883|183
1616444400000|2021-03-22 20:20:00|10883.9|10883.2|10880.3|10879.6|10884|10883.3|10880.3|10879.3|145
1616444700000|2021-03-22 20:25:00|10880.4|10879.7|10880.4|10879.4|10881|10880|10880|10879.1|77
1616445000000|2021-03-22 20:30:00|10880.5|10879.5|10881.5|10880.8|10881.7|10880.9|10880.2|10879.3|121
1616445300000|2021-03-22 20:35:00|10881.4|10880.7|10882|10881|10882.2|10881.4|10881.3|10880.6|122
1616445600000|2021-03-22 20:40:00|10881.9|10880.9|10884.4|10883.4|10885.1|10884.2|10881.7|10880.9|144
1616445900000|2021-03-22 20:45:00|10884.5|10883.5|10884.3|10883.3|10885.4|10884.5|10883.9|10882.9|204
1616446200000|2021-03-22 20:50:00|10884.2|10883.2|10882.6|10881.6|10884.4|10883.4|10882.4|10881.6|141
1616446500000|2021-03-22 20:55:00|10882.8|10881.8|10885.7|10883.4|10886.2|10884.5|10882.8|10881.8|255
1616446800000|2021-03-22 21:00:00|10886.8|10881.5|10885.8|10882.6|10886.9|10882.8|10885.8|10881.2|39
1616447100000|2021-03-22 21:05:00|10886.1|10882.4|10885.9|10883.6|10887.2|10883.6|10885.9|10880.8|226
1616447400000|2021-03-22 21:10:00|10886.9|10881.6|10886.5|10883.5|10887|10883.6|10885.5|10880.9|398
1616447700000|2021-03-22 21:15:00|10885.9|10882.5|10886.2|10882.7|10886.9|10883.5|10885.9|10881|313
1616448000000|2021-03-22 21:20:00|10886.3|10882.5|10886.1|10882|10887.1|10883.5|10885.9|10881.1|595
1616448300000|2021-03-22 21:25:00|10886.3|10883.5|10886.7|10883.3|10887.2|10883.5|10886|10881.5|446
1616448600000|2021-03-22 21:30:00|10886.9|10883.2|10886.2|10883.2|10886.9|10884.4|10885.9|10883|1000
1616448900000|2021-03-22 21:35:00|10886.1|10883.1|10886.2|10882.6|10886.9|10884|10885.6|10881.3|889
1616449200000|2021-03-22 21:40:00|10885.9|10882.9|10885.5|10882.8|10886.1|10883.5|10885.3|10882.8|925
1616449500000|2021-03-22 21:45:00|10885.6|10883.1|10885.6|10882.9|10886.4|10883.4|10885.1|10882.3|1132
1616449800000|2021-03-22 21:50:00|10885.5|10882.8|10886.1|10882.5|10886.3|10884|10885.2|10881|950
1616450100000|2021-03-22 21:55:00|10886.2|10882.4|10886|10882.8|10886.6|10883.3|10884.8|10882|1388
1616450400000|2021-03-22 22:00:00|10886.2|10882.9|10883.2|10882.2|10886.2|10883|10882.2|10880.5|642
1616450700000|2021-03-22 22:05:00|10883.1|10882.1|10883.8|10882.8|10884|10883|10882.6|10881.6|184
1616451000000|2021-03-22 22:10:00|10883.7|10882.7|10884|10883|10884.1|10883.1|10883.7|10882.7|108
1616451300000|2021-03-22 22:15:00|10883.9|10882.9|10881.7|10880.7|10884.1|10883.1|10881.7|10880.7|103
1616451600000|2021-03-22 22:20:00|10881.8|10880.8|10881.4|10880.4|10881.8|10880.8|10880.9|10879.9|162
1616451900000|2021-03-22 22:25:00|10881.5|10880.5|10881.1|10880.1|10881.5|10880.5|10881|10880|71
1616452200000|2021-03-22 22:30:00|10881.2|10880.2|10880.7|10879.7|10882|10881|10880.6|10879.6|119
1616452500000|2021-03-22 22:35:00|10880.8|10879.8|10880.5|10879.5|10881|10880|10880.4|10879.4|107
1616452800000|2021-03-22 22:40:00|10880.6|10879.6|10881.1|10880.1|10882|10881|10880.3|10879.4|138
1616453100000|2021-03-22 22:45:00|10880.9|10879.9|10880.5|10879.5|10881.9|10880.9|10879.8|10878.8|147
1616453400000|2021-03-22 22:50:00|10880.4|10879.4|10880.6|10879.6|10880.9|10879.9|10880.4|10879.4|115
1616453700000|2021-03-22 22:55:00|10880.5|10879.5|10881.2|10880.2|10881.2|10880.2|10880.5|10879.5|73
1616454000000|2021-03-22 23:00:00|10881.1|10880.1|10880.5|10879.5|10881.2|10880.3|10880.4|10879.4|63
1616454300000|2021-03-22 23:05:00|10880.6|10879.6|10879.6|10878.9|10881.2|10880.2|10879.4|10878.4|125
1616454600000|2021-03-22 23:10:00|10879.8|10878.8|10881|10880|10881|10880|10879.7|10878.8|125
1616454900000|2021-03-22 23:15:00|10880.7|10879.7|10881.8|10880.8|10882.2|10881.2|10880.7|10879.7|92
1616455200000|2021-03-22 23:20:00|10881.7|10880.7|10881.7|10880.7|10881.8|10880.9|10880.9|10880.1|55
1616455500000|2021-03-22 23:25:00|10881.5|10880.5|10880.4|10879.4|10881.9|10880.9|10880.2|10879.3|162
1616455800000|2021-03-22 23:30:00|10880.2|10879.2|10881|10880.3|10881.3|10880.3|10880|10879|94
1616456100000|2021-03-22 23:35:00|10881.1|10880.1|10881.2|10880.2|10882.2|10881.2|10880.5|10879.5|122
1616456400000|2021-03-22 23:40:00|10881.3|10880.3|10881.4|10880.4|10881.4|10880.5|10880.4|10879.4|122
1616456700000|2021-03-22 23:45:00|10881.5|10880.5|10881.3|10880.3|10882.8|10882.1|10881.3|10880.3|173
1616457000000|2021-03-22 23:50:00|10881.2|10880.2|10880.8|10879.8|10881.9|10881|10880.6|10879.8|117
1616457300000|2021-03-22 23:55:00|10880.7|10879.7|10878.4|10877.4|10880.7|10879.9|10877.9|10876.9|206
1616457600000|2021-03-23 00:00:00|10878.5|10877.5|10878.4|10877.4|10879.3|10878.4|10876.8|10876.1|283
1616457900000|2021-03-23 00:05:00|10878.3|10877.3|10876.8|10876.1|10878.6|10877.6|10876.4|10875.5|202
1616458200000|2021-03-23 00:10:00|10876.9|10876.2|10878.7|10878|10879.5|10878.8|10876.9|10876.2|194
1616458500000|2021-03-23 00:15:00|10878.8|10877.8|10880.8|10879.8|10880.8|10879.9|10878.6|10877.7|195
1616458800000|2021-03-23 00:20:00|10880.7|10879.7|10883.2|10882.5|10883.7|10882.7|10880.7|10879.7|231
1616459100000|2021-03-23 00:25:00|10883.3|10882.3|10883|10882.3|10885.7|10884.7|10882.7|10881.7|344
1616459400000|2021-03-23 00:30:00|10883.1|10882.4|10881.5|10880.5|10884.1|10883.1|10881.1|10880.1|237
1616459700000|2021-03-23 00:35:00|10881.6|10880.6|10881.5|10880.5|10882.7|10881.8|10880.6|10879.6|242
1616460000000|2021-03-23 00:40:00|10881.6|10880.6|10882.9|10881.9|10883.8|10883|10881.3|10880.5|220
1616460300000|2021-03-23 00:45:00|10882.8|10882.2|10881.8|10880.8|10883.6|10882.9|10880.9|10880|285
1616460600000|2021-03-23 00:50:00|10881.7|10880.7|10884.5|10883.5|10885.6|10884.7|10881.7|10880.7|423
1616460900000|2021-03-23 00:55:00|10884.7|10883.7|10884.7|10883.7|10886.1|10885.1|10883.3|10882.4|376
1616461200000|2021-03-23 01:00:00|10884.6|10883.6|10883.5|10882.8|10886.6|10885.9|10883.4|10882.5|313
1616461500000|2021-03-23 01:05:00|10883.6|10882.9|10882.3|10881.3|10884.8|10883.9|10881.9|10881.2|323
1616461800000|2021-03-23 01:10:00|10882.4|10881.4|10885.9|10885.2|10886.6|10885.7|10882.1|10881.2|263
1616462100000|2021-03-23 01:15:00|10886|10885|10885.6|10884.6|10887.8|10887|10885.2|10884.4|335
1616462400000|2021-03-23 01:20:00|10885.5|10884.5|10885.4|10884.4|10886.2|10885.4|10884.1|10883.2|315
1616462700000|2021-03-23 01:25:00|10885.3|10884.3|10885.2|10884.2|10886.4|10885.4|10884.7|10883.8|246
1616463000000|2021-03-23 01:30:00|10885.1|10884.1|10884.8|10884.1|10885.9|10885|10883.1|10882.1|372
1616463300000|2021-03-23 01:35:00|10885|10884|10883.2|10882.5|10885.5|10884.6|10883.2|10882.3|245
1616463600000|2021-03-23 01:40:00|10883.4|10882.4|10881.7|10880.7|10883.4|10882.4|10880.9|10880.1|297
1616463900000|2021-03-23 01:45:00|10881.8|10880.8|10882|10881|10882.7|10881.8|10880.2|10879.3|292
1616464200000|2021-03-23 01:50:00|10882.1|10881.1|10879.5|10878.5|10882.1|10881.3|10877.9|10877.2|347
1616464500000|2021-03-23 01:55:00|10879.6|10878.8|10877.8|10877.1|10879.7|10878.9|10876.9|10876|351
1616464800000|2021-03-23 02:00:00|10877.9|10877.2|10873.4|10872.4|10878.5|10877.7|10873.1|10872.3|467
1616465100000|2021-03-23 02:05:00|10873.6|10872.7|10871.2|10870.5|10874.2|10873.4|10869.3|10868.5|534
1616465400000|2021-03-23 02:10:00|10871.3|10870.6|10872.5|10871.5|10874.1|10873.3|10870.7|10869.8|458
1616465700000|2021-03-23 02:15:00|10872.4|10871.4|10874.6|10873.6|10874.6|10873.6|10871.3|10870.5|277
1616466000000|2021-03-23 02:20:00|10874.7|10873.7|10873.8|10873.1|10874.9|10873.9|10872.4|10871.4|205
1616466300000|2021-03-23 02:25:00|10873.9|10873.2|10874.5|10873.5|10875.2|10874.2|10871.5|10870.5|350
1616466600000|2021-03-23 02:30:00|10874.6|10873.6|10876.4|10875.4|10877|10876.1|10874.3|10873.4|316
1616466900000|2021-03-23 02:35:00|10876.3|10875.3|10876.8|10875.8|10877.3|10876.5|10875.6|10874.8|263
1616467200000|2021-03-23 02:40:00|10876.7|10875.7|10876.4|10875.4|10876.8|10875.8|10875.1|10874.2|176
1616467500000|2021-03-23 02:45:00|10876.5|10875.5|10877.4|10876.4|10878.9|10878.1|10876.3|10875.4|249
1616467800000|2021-03-23 02:50:00|10877.5|10876.5|10878.2|10877.2|10878.4|10877.6|10877.3|10876.4|189
1616468100000|2021-03-23 02:55:00|10878.1|10877.1|10875.7|10874.7|10878.4|10877.6|10875.4|10874.6|186
1616468400000|2021-03-23 03:00:00|10875.6|10874.9|10875.5|10874.5|10876.4|10875.6|10874.2|10873.4|257
1616468700000|2021-03-23 03:05:00|10875.6|10874.6|10874.9|10873.9|10876.5|10875.7|10874.8|10873.8|197
1616469000000|2021-03-23 03:10:00|10875.1|10874.2|10874.8|10874.1|10875.1|10874.3|10872.1|10871.2|290
1616469300000|2021-03-23 03:15:00|10874.7|10873.8|10874.8|10874.1|10875.4|10874.7|10874.3|10873.5|222
1616469600000|2021-03-23 03:20:00|10874.9|10874.2|10874.1|10873.4|10875.3|10874.6|10874.1|10873.4|87
1616469900000|2021-03-23 03:25:00|10874.2|10873.5|10875.5|10874.5|10876.5|10875.8|10874|10873.3|231
1616470200000|2021-03-23 03:30:00|10875.6|10874.6|10875.3|10874.3|10875.8|10874.9|10874.4|10873.7|168
1616470500000|2021-03-23 03:35:00|10875.2|10874.5|10874.7|10874|10875.5|10874.7|10873.8|10872.9|191
1616470800000|2021-03-23 03:40:00|10875|10874.3|10874.8|10873.8|10875.4|10874.5|10874.4|10873.5|161
1616471100000|2021-03-23 03:45:00|10874.7|10873.7|10875.2|10874.5|10875.5|10874.7|10874.6|10873.7|109
1616471400000|2021-03-23 03:50:00|10875.1|10874.4|10874.2|10873.5|10875.3|10874.5|10873.1|10872.1|182
1616471700000|2021-03-23 03:55:00|10874.1|10873.4|10871.1|10870.1|10874.7|10873.8|10870.8|10870|248
1616472000000|2021-03-23 04:00:00|10871|10870|10872.2|10871.5|10872.7|10871.7|10870.2|10869.3|206
1616472300000|2021-03-23 04:05:00|10872|10871.3|10872.6|10871.6|10872.7|10871.9|10871.6|10870.8|187
1616472600000|2021-03-23 04:10:00|10872.5|10871.5|10872.4|10871.4|10872.7|10871.8|10871.3|10870.3|143
1616472900000|2021-03-23 04:15:00|10872.5|10871.5|10871.7|10871|10872.6|10871.7|10871.6|10870.7|164
1616473200000|2021-03-23 04:20:00|10871.6|10870.9|10872.6|10871.6|10872.7|10871.8|10871.6|10870.8|212
1616473500000|2021-03-23 04:25:00|10872.7|10871.7|10873.5|10872.5|10873.9|10873|10872.6|10871.6|139
1616473800000|2021-03-23 04:30:00|10873.6|10872.6|10873.8|10872.8|10874.2|10873.3|10872.6|10871.7|152
1616474100000|2021-03-23 04:35:00|10873.7|10872.7|10873.2|10872.2|10874.3|10873.4|10873|10872.2|127
1616474400000|2021-03-23 04:40:00|10873.1|10872.5|10874.6|10873.9|10874.8|10874|10873|10872.2|102
1616474700000|2021-03-23 04:45:00|10874.7|10874|10873.6|10872.9|10875.1|10874.2|10873.6|10872.8|140
1616475000000|2021-03-23 04:50:00|10873.7|10872.7|10873.8|10872.8|10874.2|10873.3|10873|10872.2|165
1616475300000|2021-03-23 04:55:00|10873.9|10872.9|10873.8|10873.1|10874.2|10873.3|10873.1|10872.2|104
1616475600000|2021-03-23 05:00:00|10874|10873.3|10874.2|10873.2|10874.8|10873.9|10873.4|10872.5|186
1616475900000|2021-03-23 05:05:00|10874.3|10873.3|10876.1|10875.1|10876.8|10875.9|10874.3|10873.3|292
1616476200000|2021-03-23 05:10:00|10876|10875|10875.2|10874.2|10876.3|10875.3|10874.4|10873.5|246
1616476500000|2021-03-23 05:15:00|10875.1|10874.4|10875.4|10874.7|10875.8|10875|10874.5|10873.7|246
1616476800000|2021-03-23 05:20:00|10875.6|10874.6|10875.2|10874.2|10876.9|10875.9|10875.2|10874.2|187
1616477100000|2021-03-23 05:25:00|10875.3|10874.3|10876.4|10875.7|10877.4|10876.6|10875.1|10874.2|287
1616477400000|2021-03-23 05:30:00|10876|10875.3|10877.2|10876.5|10877.5|10876.6|10875.8|10874.8|168
1616477700000|2021-03-23 05:35:00|10877.1|10876.4|10877.4|10876.4|10878.5|10877.6|10877|10876.1|173
1616478000000|2021-03-23 05:40:00|10877.5|10876.5|10876.4|10875.4|10877.7|10876.7|10876.3|10875.3|182
1616478300000|2021-03-23 05:45:00|10876.2|10875.5|10875.7|10874.7|10877.1|10876.2|10875.4|10874.5|252
1616478600000|2021-03-23 05:50:00|10875.6|10874.6|10875.2|10874.5|10876.2|10875.4|10874.4|10873.6|167
1616478900000|2021-03-23 05:55:00|10875.3|10874.6|10875.3|10874.3|10877|10876|10874.3|10873.5|268
1616479200000|2021-03-23 06:00:00|10875.2|10874.2|10874.8|10873.8|10875.5|10874.7|10872.9|10872|343
1616479500000|2021-03-23 06:05:00|10874.7|10873.7|10872.2|10871.5|10875.4|10874.7|10871.9|10871|335
1616479800000|2021-03-23 06:10:00|10872.4|10871.4|10873.2|10872.2|10873.2|10872.3|10871.6|10870.8|249
1616480100000|2021-03-23 06:15:00|10873.1|10872.1|10872.8|10871.8|10873.6|10872.7|10872|10871.1|235
1616480400000|2021-03-23 06:20:00|10873.1|10872.1|10873.7|10873|10874.5|10873.6|10872.8|10871.9|190
1616480700000|2021-03-23 06:25:00|10873.8|10873.1|10874.2|10873.5|10874.4|10873.6|10873.1|10872.2|204
1616481000000|2021-03-23 06:30:00|10874.1|10873.4|10874.6|10873.9|10875.4|10874.6|10873.9|10873.1|263
1616481300000|2021-03-23 06:35:00|10874.5|10873.8|10874.7|10874|10875.4|10874.5|10873.5|10872.7|138
1616481600000|2021-03-23 06:40:00|10874.6|10873.9|10876.6|10875.6|10876.7|10875.8|10873.8|10873.1|206
1616481900000|2021-03-23 06:45:00|10876.9|10876.2|10871.8|10870.8|10877.5|10876.7|10870.4|10869.7|270
1616482200000|2021-03-23 06:50:00|10871.4|10870.7|10870.2|10869.2|10872.7|10871.7|10869.9|10869|277
1616482500000|2021-03-23 06:55:00|10870.3|10869.3|10870|10869|10870.9|10870|10868.7|10867.7|251
1616482800000|2021-03-23 07:00:00|10870.1|10869.1|10872.3|10871.3|10872.4|10871.4|10868.2|10867.2|368
1616483100000|2021-03-23 07:05:00|10872.2|10871.2|10874.4|10873.4|10874.5|10873.6|10871|10870.2|300
1616483400000|2021-03-23 07:10:00|10874.3|10873.3|10873.7|10872.7|10874.3|10873.4|10872|10871|274
1616483700000|2021-03-23 07:15:00|10873.8|10872.8|10873.7|10872.7|10874.1|10873.1|10871.8|10870.9|189
1616484000000|2021-03-23 07:20:00|10873.6|10872.6|10872.4|10871.4|10873.7|10872.8|10871.6|10870.8|234
1616484300000|2021-03-23 07:25:00|10872.2|10871.2|10873.8|10872.8|10874.8|10873.9|10872.2|10871.2|293
1616484600000|2021-03-23 07:30:00|10873.7|10872.7|10873.6|10872.6|10874.1|10873.2|10871.9|10871.1|244
1616484900000|2021-03-23 07:35:00|10873.5|10872.5|10875|10874|10876.9|10876|10872.8|10871.8|383
1616485200000|2021-03-23 07:40:00|10874.9|10873.9|10874.2|10873.2|10876.3|10875.4|10873.2|10872.3|456
1616485500000|2021-03-23 07:45:00|10874.3|10873.3|10875.4|10874.4|10875.9|10875|10873.2|10872.4|286
1616485800000|2021-03-23 07:50:00|10875.3|10874.3|10875.9|10875.2|10876.9|10876|10874.6|10873.7|454
1616486100000|2021-03-23 07:55:00|10876|10875.3|10877.5|10876.5|10877.8|10876.9|10875.2|10874.3|378
1616486400000|2021-03-23 08:00:00|10877.4|10876.4|10875.8|10874.8|10878.5|10877.6|10875.4|10874.5|511
1616486700000|2021-03-23 08:05:00|10875.9|10874.9|10877.5|10876.8|10878.3|10877.4|10875.4|10874.4|402
1616487000000|2021-03-23 08:10:00|10877.6|10876.9|10876.7|10875.7|10877.6|10876.9|10874.5|10873.5|463
1616487300000|2021-03-23 08:15:00|10876.8|10875.8|10875.4|10874.4|10878.2|10877.3|10874.8|10874.1|314
1616487600000|2021-03-23 08:20:00|10875.2|10874.5|10874.6|10873.6|10875.6|10874.7|10873.3|10872.3|404
1616487900000|2021-03-23 08:25:00|10874.7|10873.7|10877.1|10876.1|10880.4|10879.6|10874.1|10873.4|538
1616488200000|2021-03-23 08:30:00|10877|10876|10878.7|10878|10880.2|10879.2|10876.9|10875.9|555
1616488500000|2021-03-23 08:35:00|10878.8|10878.1|10878.4|10877.7|10879.1|10878.3|10877.2|10876.2|331
1616488800000|2021-03-23 08:40:00|10878.3|10877.6|10879|10878.3|10881.1|10880.2|10878.3|10877.5|316
1616489100000|2021-03-23 08:45:00|10878.9|10878.2|10879.4|10878.4|10879.9|10879.1|10878.4|10877.7|302
1616489400000|2021-03-23 08:50:00|10879.5|10878.5|10878.3|10877.3|10880.1|10879.2|10877.1|10876.3|254
1616489700000|2021-03-23 08:55:00|10878.1|10877.4|10875.9|10874.9|10878.4|10877.5|10875.9|10874.9|356
1616490000000|2021-03-23 09:00:00|10876|10875|10876.7|10875.7|10876.9|10876.1|10875.3|10874.3|305
1616490300000|2021-03-23 09:05:00|10876.8|10875.8|10876.2|10875.2|10877|10876.1|10875.6|10874.7|251
1616490600000|2021-03-23 09:10:00|10876.3|10875.3|10876.3|10875.6|10877.9|10877|10876.2|10875.2|310
1616490900000|2021-03-23 09:15:00|10876.4|10875.7|10877.2|10876.2|10877.9|10877.1|10876.4|10875.5|331
1616491200000|2021-03-23 09:20:00|10877.3|10876.3|10878.5|10877.5|10880|10879.1|10876.4|10875.4|368
1616491500000|2021-03-23 09:25:00|10878.4|10877.4|10874.8|10873.8|10878.4|10877.6|10874.7|10873.7|448
1616491800000|2021-03-23 09:30:00|10874.7|10873.7|10875.4|10874.4|10875.7|10874.9|10873.4|10872.6|371
1616492100000|2021-03-23 09:35:00|10875.5|10874.5|10874.8|10873.8|10876.2|10875.4|10874.3|10873.4|402
1616492400000|2021-03-23 09:40:00|10874.7|10873.7|10873.7|10872.7|10875.3|10874.3|10872.7|10871.8|378
1616492700000|2021-03-23 09:45:00|10873.6|10872.9|10873.8|10872.8|10874.2|10873.3|10870.9|10870.1|365
1616493000000|2021-03-23 09:50:00|10873.7|10872.7|10871.2|10870.2|10875|10874.2|10870.4|10869.4|387
1616493300000|2021-03-23 09:55:00|10871.3|10870.3|10866.7|10865.7|10871.8|10871|10864.3|10863.3|739
1616493600000|2021-03-23 10:00:00|10866.6|10865.6|10849.7|10848.7|10866.6|10865.6|10849.3|10848.3|992
1616493900000|2021-03-23 10:05:00|10849.8|10848.8|10849|10848|10852.2|10851.4|10844.8|10843.8|845
1616494200000|2021-03-23 10:10:00|10848.9|10847.9|10849.1|10848.1|10850.4|10849.7|10844.9|10843.9|693
1616494500000|2021-03-23 10:15:00|10848.9|10848.2|10849.8|10849.1|10852.6|10851.8|10847.6|10846.7|568
1616494800000|2021-03-23 10:20:00|10850|10849.3|10846.8|10845.8|10851.5|10850.6|10846.3|10845.3|595
1616495100000|2021-03-23 10:25:00|10846.7|10845.7|10844.9|10843.9|10846.8|10845.8|10841.1|10840.2|721
1616495400000|2021-03-23 10:30:00|10845|10844|10847.3|10846.3|10847.7|10846.7|10842.6|10841.7|607
1616495700000|2021-03-23 10:35:00|10847.1|10846.1|10848.2|10847.2|10849.3|10848.5|10845.1|10844.1|607
1616496000000|2021-03-23 10:40:00|10848.4|10847.4|10847.6|10846.6|10849.4|10848.4|10845.2|10844.3|380
1616496300000|2021-03-23 10:45:00|10847.7|10846.7|10848.5|10847.5|10850.8|10849.9|10846.7|10845.7|466
1616496600000|2021-03-23 10:50:00|10848.1|10847.4|10851|10850|10851.1|10850.1|10847.8|10847|361
1616496900000|2021-03-23 10:55:00|10851.1|10850.1|10850.8|10849.8|10852.1|10851.2|10849.8|10848.8|368
1616497200000|2021-03-23 11:00:00|10850.9|10849.9|10850.9|10849.9|10854.2|10853.2|10850.8|10849.8|362
1616497500000|2021-03-23 11:05:00|10851|10850|10847.3|10846.3|10851.2|10850.5|10846.2|10845.3|407
1616497800000|2021-03-23 11:10:00|10847.4|10846.4|10852.6|10851.6|10852.9|10851.9|10847.1|10846.1|407
1616498100000|2021-03-23 11:15:00|10852.5|10851.5|10855.8|10855.1|10857.2|10856.3|10852.5|10851.5|501
1616498400000|2021-03-23 11:20:00|10855.7|10855|10856.8|10856.1|10858.4|10857.4|10855.2|10854.2|414
1616498700000|2021-03-23 11:25:00|10856.7|10856|10858.3|10857.3|10859.7|10859|10855.9|10855.1|337
1616499000000|2021-03-23 11:30:00|10858.4|10857.4|10858.2|10857.2|10859.6|10858.7|10857.3|10856.5|320
1616499300000|2021-03-23 11:35:00|10858.1|10857.1|10857.5|10856.8|10858.6|10857.8|10854.1|10853.1|381
1616499600000|2021-03-23 11:40:00|10857.6|10856.6|10854.4|10853.7|10858.3|10857.4|10854.1|10853.2|290
1616499900000|2021-03-23 11:45:00|10854.5|10853.8|10853|10852.3|10855.2|10854.3|10852.3|10851.5|255
1616500200000|2021-03-23 11:50:00|10852.9|10852.2|10850.8|10849.8|10852.9|10852.2|10848.4|10847.5|386
1616500500000|2021-03-23 11:55:00|10850.7|10849.7|10853.1|10852.1|10853.5|10852.5|10849.5|10848.6|298
1616500800000|2021-03-23 12:00:00|10853.2|10852.2|10852.9|10851.9|10853.4|10852.4|10850|10849|381
1616501100000|2021-03-23 12:05:00|10853|10852|10850.4|10849.7|10853.5|10852.8|10849.7|10849|354
1616501400000|2021-03-23 12:10:00|10850.5|10849.8|10855.6|10854.6|10857.4|10856.7|10849.9|10849.2|341
1616501700000|2021-03-23 12:15:00|10855.7|10854.7|10856.4|10855.7|10857.6|10856.9|10854.4|10853.5|404
1616502000000|2021-03-23 12:20:00|10856.5|10855.8|10855.8|10854.8|10856.5|10855.8|10854.2|10853.2|342
1616502300000|2021-03-23 12:25:00|10855.7|10854.7|10853.5|10852.5|10857.3|10856.6|10851.9|10850.9|370
1616502600000|2021-03-23 12:30:00|10853.6|10852.6|10856|10855.3|10856.4|10855.5|10853.3|10852.6|392
1616502900000|2021-03-23 12:35:00|10856.1|10855.4|10856.8|10855.8|10858.9|10858.2|10855.2|10854.5|329
1616503200000|2021-03-23 12:40:00|10856.5|10855.9|10856.7|10856|10857.8|10857|10855.1|10854.2|293
1616503500000|2021-03-23 12:45:00|10856.6|10855.9|10855.9|10855.2|10858|10857.2|10855.6|10854.6|368
1616503800000|2021-03-23 12:50:00|10856|10855.3|10857.1|10856.1|10858.9|10858.1|10855.8|10855|317
1616504100000|2021-03-23 12:55:00|10857.2|10856.2|10856.8|10856.1|10857.4|10856.7|10854.3|10853.5|327
1616504400000|2021-03-23 13:00:00|10856.7|10856|10858.8|10858.1|10859.2|10858.5|10855.7|10854.9|382
1616504700000|2021-03-23 13:05:00|10858.7|10858|10859.8|10859.1|10862.8|10862.1|10858.7|10858|361
1616505000000|2021-03-23 13:10:00|10860|10859|10855.6|10854.9|10860.6|10859.6|10855.2|10854.5|460
1616505300000|2021-03-23 13:15:00|10855.9|10855.2|10859.1|10858.4|10859.9|10859.1|10855.9|10855.2|357
1616505600000|2021-03-23 13:20:00|10859|10858.3|10860.7|10859.7|10861.2|10860.5|10858.5|10857.6|397
1616505900000|2021-03-23 13:25:00|10860.6|10859.9|10862.3|10861.3|10862.6|10861.7|10860.3|10859.4|453
1616506200000|2021-03-23 13:30:00|10861.7|10861|10862.4|10861.7|10862.7|10861.9|10859.8|10859|412
1616506500000|2021-03-23 13:35:00|10862.5|10861.8|10858.3|10857.3|10862.6|10861.9|10858|10857.2|411
1616506800000|2021-03-23 13:40:00|10858.5|10857.6|10858.4|10857.4|10859.1|10858.2|10856.9|10856.1|308
1616507100000|2021-03-23 13:45:00|10858.3|10857.3|10860|10859|10860.1|10859.2|10857.6|10856.7|256
1616507400000|2021-03-23 13:50:00|10859.9|10859.3|10863.4|10862.4|10865.7|10865|10859.5|10858.7|423
1616507700000|2021-03-23 13:55:00|10863.1|10862.2|10864|10863|10865.5|10864.6|10861.9|10860.9|517
1616508000000|2021-03-23 14:00:00|10864.4|10863.4|10869.1|10868.1|10869.4|10868.7|10863.4|10862.4|604
1616508300000|2021-03-23 14:05:00|10869.3|10868.4|10867.9|10866.9|10871.2|10870.5|10866|10865.1|685
1616508600000|2021-03-23 14:10:00|10867.7|10867|10868.1|10867.1|10868.3|10867.4|10865.7|10864.8|489
1616508900000|2021-03-23 14:15:00|10868.2|10867.2|10870.1|10869.1|10870.7|10869.7|10867.6|10866.9|424
1616509200000|2021-03-23 14:20:00|10870|10869|10868.3|10867.3|10871.1|10870.4|10866.4|10865.6|470
1616509500000|2021-03-23 14:25:00|10868.2|10867.5|10866.1|10865.1|10868.6|10867.8|10865|10864.2|479
1616509800000|2021-03-23 14:30:00|10865.7|10865|10862.9|10861.9|10866.3|10865.5|10862.8|10861.8|474
1616510100000|2021-03-23 14:35:00|10863|10862|10862.6|10861.9|10864.2|10863.5|10861.6|10860.9|420
1616510400000|2021-03-23 14:40:00|10862.5|10861.8|10862.8|10862.1|10864.1|10863.3|10861.5|10860.7|391
1616510700000|2021-03-23 14:45:00|10862.9|10862.2|10860.5|10859.8|10863.7|10862.9|10859.6|10858.9|363
1616511000000|2021-03-23 14:50:00|10860.6|10859.9|10860.2|10859.5|10861.1|10860.4|10858.5|10857.8|322
1616511300000|2021-03-23 14:55:00|10860.4|10859.7|10865.1|10864.1|10865.5|10864.8|10860.4|10859.7|409
1616511600000|2021-03-23 15:00:00|10865|10864.3|10863.5|10862.8|10866|10865.3|10862.4|10861.7|375
1616511900000|2021-03-23 15:05:00|10863.6|10862.9|10865.8|10865.1|10866.2|10865.4|10863|10862|336
1616512200000|2021-03-23 15:10:00|10865.9|10865.2|10868.8|10867.8|10869.3|10868.3|10865.1|10864.3|353
1616512500000|2021-03-23 15:15:00|10868.9|10868.2|10867.5|10866.8|10869.1|10868.4|10866.1|10865.2|323
1616512800000|2021-03-23 15:20:00|10867.4|10866.7|10865.9|10864.9|10868|10867.3|10865.8|10864.9|291
1616513100000|2021-03-23 15:25:00|10866|10865|10867.2|10866.5|10867.6|10866.9|10863.9|10863.1|314
1616513400000|2021-03-23 15:30:00|10867.4|10866.4|10870.5|10869.5|10870.6|10869.7|10865.9|10865.1|388
1616513700000|2021-03-23 15:35:00|10870.6|10869.6|10869.1|10868.1|10870.7|10869.9|10867.8|10866.9|392
1616514000000|2021-03-23 15:40:00|10869.2|10868.5|10870.7|10869.7|10871.6|10870.6|10869.1|10868.3|256
1616514300000|2021-03-23 15:45:00|10870.1|10869.4|10867.5|10866.8|10871.6|10870.9|10867.4|10866.6|394
1616514600000|2021-03-23 15:50:00|10867.6|10866.9|10864.1|10863.4|10868.2|10867.4|10863.2|10862.3|386
1616514900000|2021-03-23 15:55:00|10864.6|10863.6|10861.2|10860.2|10865.6|10864.8|10859.7|10859|486
1616515200000|2021-03-23 16:00:00|10861.3|10860.3|10867.2|10866.5|10867.4|10866.6|10861.2|10860.3|575
1616515500000|2021-03-23 16:05:00|10867.4|10866.7|10865.5|10864.5|10867.7|10867|10863.8|10863|349
1616515800000|2021-03-23 16:10:00|10865.4|10864.4|10867.9|10867.2|10868|10867.3|10864.8|10864.1|376
1616516100000|2021-03-23 16:15:00|10868.1|10867.1|10865.6|10864.9|10868.1|10867.3|10865.3|10864.6|282
1616516400000|2021-03-23 16:20:00|10865.8|10864.8|10866.9|10865.9|10867.2|10866.4|10865.1|10864.2|300
1616516700000|2021-03-23 16:25:00|10866.4|10865.7|10867.6|10866.9|10868.7|10867.9|10865.9|10865.2|305
1616517000000|2021-03-23 16:30:00|10867.7|10867|10868.4|10867.4|10868.9|10868.2|10867|10866.1|376
1616517300000|2021-03-23 16:35:00|10868.5|10867.5|10867.3|10866.6|10868.8|10868|10866.9|10866|219
1616517600000|2021-03-23 16:40:00|10867.4|10866.7|10866.6|10865.9|10868.4|10867.5|10866|10865.3|256
1616517900000|2021-03-23 16:45:00|10866.7|10866|10866.7|10866|10867.7|10867|10866.3|10865.3|288
1616518200000|2021-03-23 16:50:00|10866.8|10866.1|10868.5|10867.8|10868.7|10867.9|10866.4|10865.7|206
1616518500000|2021-03-23 16:55:00|10868.4|10867.7|10869|10868.3|10870.5|10869.8|10868.4|10867.6|261
1616518800000|2021-03-23 17:00:00|10869.2|10868.2|10870.3|10869.6|10870.8|10870|10868.4|10867.7|251
1616519100000|2021-03-23 17:05:00|10870.4|10869.7|10872.1|10871.4|10872.4|10871.7|10870.3|10869.6|258
1616519400000|2021-03-23 17:10:00|10872|10871.3|10871.5|10870.8|10872.9|10871.9|10871.4|10870.7|255
1616519700000|2021-03-23 17:15:00|10871.4|10870.7|10872.9|10872.2|10872.9|10872.2|10870.6|10869.9|295
1616520000000|2021-03-23 17:20:00|10872.8|10872.1|10872.2|10871.5|10873.4|10872.6|10871.6|10870.8|193
1616520300000|2021-03-23 17:25:00|10872|10871.3|10874|10873|10874.9|10874.1|10872|10871.3|284
1616520600000|2021-03-23 17:30:00|10873.8|10873.1|10874.2|10873.2|10874.8|10873.9|10873.5|10872.8|299
1616520900000|2021-03-23 17:35:00|10874.3|10873.3|10876.2|10875.5|10876.3|10875.5|10873.9|10873.2|205
1616521200000|2021-03-23 17:40:00|10876.3|10875.3|10872.7|10872|10876.3|10875.5|10872.3|10871.4|205
1616521500000|2021-03-23 17:45:00|10872.8|10872.1|10871|10870.3|10872.8|10872.1|10869.9|10869.2|250
1616521800000|2021-03-23 17:50:00|10870.9|10870.2|10871.4|10870.7|10872.2|10871.3|10870.8|10870.1|233
1616522100000|2021-03-23 17:55:00|10871.5|10870.8|10872.2|10871.5|10872.8|10871.9|10871|10870.3|295
1616522400000|2021-03-23 18:00:00|10872.1|10871.4|10873.3|10872.6|10874.4|10873.7|10871.9|10871.1|226
1616522700000|2021-03-23 18:05:00|10873.2|10872.5|10874.1|10873.4|10874.8|10874|10873.2|10872.5|289
1616523000000|2021-03-23 18:10:00|10874|10873.3|10873.6|10872.9|10874.2|10873.5|10873.2|10872.5|153
1616523300000|2021-03-23 18:15:00|10873.7|10873|10873.7|10872.7|10874|10873.3|10873|10872.3|142
1616523600000|2021-03-23 18:20:00|10873.8|10872.8|10873.5|10872.8|10874.4|10873.6|10873|10872.3|215
1616523900000|2021-03-23 18:25:00|10873.4|10872.7|10872|10871.3|10873.6|10872.9|10872|10871.3|200
1616524200000|2021-03-23 18:30:00|10872.1|10871.4|10873.4|10872.4|10873.7|10873|10872.1|10871.3|220
1616524500000|2021-03-23 18:35:00|10873.3|10872.3|10872.1|10871.4|10873.3|10872.4|10871.2|10870.5|196
1616524800000|2021-03-23 18:40:00|10872.2|10871.5|10870.8|10870.1|10872.3|10871.6|10870.4|10869.7|160
1616525100000|2021-03-23 18:45:00|10870.7|10870|10870.9|10870.2|10871.4|10870.6|10870.6|10869.9|146
1616525400000|2021-03-23 18:50:00|10870.8|10870.1|10871.6|10870.6|10871.8|10871|10870.8|10870.1|93
1616525700000|2021-03-23 18:55:00|10871.7|10870.7|10874.1|10873.4|10875.3|10874.5|10871.5|10870.6|248
1616526000000|2021-03-23 19:00:00|10874|10873.3|10871.6|10870.6|10875.6|10874.8|10871.4|10870.5|405
1616526300000|2021-03-23 19:05:00|10871.4|10870.7|10869.6|10868.6|10871.7|10870.8|10869.1|10868.2|327
1616526600000|2021-03-23 19:10:00|10869.5|10868.8|10866.5|10865.5|10869.7|10868.9|10865.2|10864.2|388
1616526900000|2021-03-23 19:15:00|10866.4|10865.4|10863.1|10862.4|10868.4|10867.5|10863|10862.2|291
1616527200000|2021-03-23 19:20:00|10863.3|10862.6|10862.3|10861.6|10865.9|10865.1|10862.3|10861.5|366
1616527500000|2021-03-23 19:25:00|10862.2|10861.5|10861.9|10860.9|10864.2|10863.3|10860.3|10859.4|328
1616527800000|2021-03-23 19:30:00|10862|10861|10861.6|10860.9|10862.7|10861.8|10860.3|10859.5|354
1616528100000|2021-03-23 19:35:00|10861.5|10860.8|10862.6|10861.9|10862.9|10862.2|10861.1|10860.4|226
1616528400000|2021-03-23 19:40:00|10862.7|10862|10861|10860|10862.7|10862|10860.6|10859.9|222
1616528700000|2021-03-23 19:45:00|10860.7|10860.1|10860.5|10859.8|10861.1|10860.2|10859.5|10858.8|213
1616529000000|2021-03-23 19:50:00|10860.6|10859.9|10862|10861.3|10863.6|10862.6|10860.3|10859.6|288
1616529300000|2021-03-23 19:55:00|10861.9|10861.2|10858.8|10857.8|10861.9|10861.2|10857.7|10857|369
1616529600000|2021-03-23 20:00:00|10858.9|10857.9|10861.7|10860.7|10861.8|10861|10856|10855.2|333
1616529900000|2021-03-23 20:05:00|10861.8|10860.8|10862.9|10861.9|10863.5|10862.7|10861.7|10860.7|183
1616530200000|2021-03-23 20:10:00|10862.8|10861.8|10860.6|10859.9|10863.5|10862.7|10860.5|10859.8|168
1616530500000|2021-03-23 20:15:00|10860.7|10859.7|10859.5|10858.8|10860.8|10859.9|10859.3|10858.6|131
1616530800000|2021-03-23 20:20:00|10859.4|10858.7|10857.9|10856.9|10859.5|10858.8|10857.9|10856.9|105
1616531100000|2021-03-23 20:25:00|10857.8|10856.8|10857.5|10856.5|10857.8|10857.1|10856.8|10856.1|121
1616531400000|2021-03-23 20:30:00|10857.7|10856.7|10858.8|10857.8|10858.9|10858.1|10857.6|10856.7|121
1616531700000|2021-03-23 20:35:00|10858.9|10857.9|10859.5|10858.5|10861.2|10860.2|10858.7|10857.8|101
1616532000000|2021-03-23 20:40:00|10859.4|10858.4|10858.9|10857.9|10860.3|10859.3|10858.5|10857.6|119
1616532300000|2021-03-23 20:45:00|10859|10858|10860.3|10859.3|10860.9|10859.9|10858.1|10857.1|177
1616532600000|2021-03-23 20:50:00|10860.2|10859.2|10859.6|10858.6|10860.5|10859.5|10858.9|10857.9|204
1616532900000|2021-03-23 20:55:00|10859.4|10858.4|10859.5|10857.8|10860.4|10859.4|10858.1|10856.7|359
1616533200000|2021-03-23 21:00:00|10860|10856.9|10864|10858.5|10864.3|10858.5|10859.5|10856.9|31
1616533500000|2021-03-23 21:05:00|10863.3|10859.2|10863.5|10857.5|10864.7|10859.2|10862.6|10856.6|183
1616533800000|2021-03-23 21:10:00|10863.3|10857.3|10862.9|10857.9|10863.9|10859.8|10861.9|10856|183
1616534100000|2021-03-23 21:15:00|10862.6|10858.3|10863.1|10858|10864|10861|10861.5|10856.8|232
1616534400000|2021-03-23 21:20:00|10863.3|10857.5|10864|10860.3|10866.5|10861.2|10862.9|10857.2|180
1616534700000|2021-03-23 21:25:00|10863|10861|10865.1|10859.3|10865.6|10861.7|10863|10858.6|127
1616535000000|2021-03-23 21:30:00|10864.1|10859.1|10864.7|10860.2|10865|10860.6|10862.7|10858.2|155
1616535300000|2021-03-23 21:35:00|10864.9|10858.9|10862.8|10860.1|10865.1|10861.1|10862.2|10858.2|220
1616535600000|2021-03-23 21:40:00|10863.2|10860.7|10866.5|10861.2|10867.1|10862.9|10863.2|10859.1|287
1616535900000|2021-03-23 21:45:00|10866.4|10861.8|10865.7|10861.3|10867.4|10863.2|10865.3|10860.4|240
1616536200000|2021-03-23 21:50:00|10865.6|10861.6|10863.2|10860.6|10866.2|10862.4|10862.5|10859.1|531
1616536500000|2021-03-23 21:55:00|10863.1|10860.4|10863.3|10860.3|10864.5|10862|10862.6|10859.5|277
1616536800000|2021-03-23 22:00:00|10863.2|10860.6|10862.6|10860.7|10864.3|10861.5|10861.5|10857.6|364
1616537100000|2021-03-23 22:05:00|10862.5|10860.8|10861.8|10860.8|10863.4|10861.5|10861.4|10859.8|275
1616537400000|2021-03-23 22:10:00|10861.7|10860.7|10860.9|10859.9|10862.3|10860.9|10860.8|10859.7|259
1616537700000|2021-03-23 22:15:00|10860.7|10859.7|10861.6|10860.6|10861.6|10860.6|10860.5|10859.5|202
1616538000000|2021-03-23 22:20:00|10861.4|10860.4|10862.8|10861.8|10862.9|10861.9|10861.3|10860.3|160
1616538300000|2021-03-23 22:25:00|10862.7|10861.7|10861.8|10860.8|10862.9|10861.9|10861.2|10860.2|158
1616538600000|2021-03-23 22:30:00|10861.9|10860.9|10861.8|10860.8|10862|10860.9|10860.8|10859.8|136
1616538900000|2021-03-23 22:35:00|10861.7|10860.7|10861.8|10860.8|10862.1|10861.1|10861.6|10860.6|112
1616539200000|2021-03-23 22:40:00|10861.9|10860.9|10861.8|10860.8|10864.1|10863.1|10861.7|10860.7|123
1616539500000|2021-03-23 22:45:00|10861.6|10860.6|10862.4|10861.4|10862.6|10861.6|10861.3|10860.3|88
1616539800000|2021-03-23 22:50:00|10862.3|10861.3|10861.3|10860.3|10862.6|10861.7|10860.6|10859.6|137
1616540100000|2021-03-23 22:55:00|10861.4|10860.4|10862.7|10861.7|10863|10862|10861.3|10860.3|121
1616540400000|2021-03-23 23:00:00|10862.8|10861.8|10862.5|10861.5|10863.1|10862.1|10862|10861.1|156
1616540700000|2021-03-23 23:05:00|10862.4|10861.4|10862.7|10861.7|10863.6|10862.6|10861.8|10860.8|100
1616541000000|2021-03-23 23:10:00|10862.8|10861.8|10863.6|10862.6|10863.7|10862.7|10860.3|10859.3|152
1616541300000|2021-03-23 23:15:00|10863.5|10862.5|10859.9|10858.9|10863.5|10862.5|10859.6|10858.6|240
1616541600000|2021-03-23 23:20:00|10859.8|10858.8|10857.4|10856.4|10860.3|10859.3|10856.7|10855.7|178
1616541900000|2021-03-23 23:25:00|10857|10856|10855.2|10854.2|10857.2|10856.2|10854.9|10854|127
1616542200000|2021-03-23 23:30:00|10855.3|10854.3|10854.8|10853.8|10855.4|10854.4|10851.7|10850.7|240
1616542500000|2021-03-23 23:35:00|10854.7|10853.7|10855.4|10854.4|10856.2|10855.2|10854|10853|198
1616542800000|2021-03-23 23:40:00|10855.5|10854.5|10850.9|10849.9|10855.5|10854.5|10850.8|10849.8|274
1616543100000|2021-03-23 23:45:00|10851|10850|10852.1|10851.4|10853.3|10852.4|10850.9|10849.9|330
1616543400000|2021-03-23 23:50:00|10852|10851.3|10851.5|10850.5|10854.5|10853.5|10850.8|10849.9|334
1616543700000|2021-03-23 23:55:00|10851.8|10850.8|10852.8|10851.8|10853.8|10853|10851.8|10850.8|342
1616544000000|2021-03-24 00:00:00|10852.5|10851.5|10854.8|10853.8|10857.9|10856.9|10852.3|10851.3|431
1616544300000|2021-03-24 00:05:00|10854.7|10853.7|10854.6|10853.6|10856.8|10855.8|10853.2|10852.2|330
1616544600000|2021-03-24 00:10:00|10854.7|10853.7|10856.5|10855.5|10856.6|10855.7|10854.2|10853.2|223
1616544900000|2021-03-24 00:15:00|10856.4|10855.4|10858.7|10857.7|10859.2|10858.3|10855.5|10854.7|282
1616545200000|2021-03-24 00:20:00|10858.8|10857.8|10860.6|10859.6|10862.2|10861.3|10858.6|10857.7|339
1616545500000|2021-03-24 00:25:00|10860.7|10859.7|10860.2|10859.2|10861.7|10860.7|10859.9|10858.9|260
1616545800000|2021-03-24 00:30:00|10860.3|10859.3|10861.4|10860.4|10862.2|10861.2|10860|10859|259
1616546100000|2021-03-24 00:35:00|10861.3|10860.3|10860.5|10859.5|10861.7|10860.7|10860.2|10859.4|215
1616546400000|2021-03-24 00:40:00|10860.3|10859.6|10863.9|10862.9|10863.9|10862.9|10860|10859|292
1616546700000|2021-03-24 00:45:00|10863.8|10862.8|10863.2|10862.2|10864.8|10863.9|10862.6|10861.6|278
1616547000000|2021-03-24 00:50:00|10863.1|10862.1|10862.8|10861.8|10864.3|10863.6|10861.3|10860.6|344
1616547300000|2021-03-24 00:55:00|10862.6|10861.6|10861.2|10860.2|10863.7|10862.7|10861.1|10860.1|297
1616547600000|2021-03-24 01:00:00|10861|10860.3|10860.5|10859.5|10862.7|10861.8|10860.4|10859.5|361
1616547900000|2021-03-24 01:05:00|10860.6|10859.6|10862|10861.3|10862.3|10861.6|10860|10859.1|228
1616548200000|2021-03-24 01:10:00|10861.9|10861.2|10859.1|10858.1|10862.6|10861.8|10859|10858|293
1616548500000|2021-03-24 01:15:00|10859|10858|10858.6|10857.6|10859.7|10858.7|10857.7|10856.8|327
1616548800000|2021-03-24 01:20:00|10858.7|10857.7|10858.7|10857.7|10858.8|10857.9|10856|10855.3|223
1616549100000|2021-03-24 01:25:00|10858.8|10857.8|10856.3|10855.3|10858.8|10857.9|10856.2|10855.2|238
1616549400000|2021-03-24 01:30:00|10856.2|10855.2|10854.8|10854.1|10856.7|10855.9|10854.8|10853.9|277
1616549700000|2021-03-24 01:35:00|10854.7|10854|10852.2|10851.2|10855.2|10854.3|10849.8|10848.8|350
1616550000000|2021-03-24 01:40:00|10852.3|10851.3|10852.6|10851.6|10853.6|10852.8|10850.7|10849.9|368
1616550300000|2021-03-24 01:45:00|10852.7|10851.7|10851.4|10850.4|10852.8|10851.8|10849.3|10848.4|438
1616550600000|2021-03-24 01:50:00|10851.3|10850.3|10846.9|10845.9|10851.3|10850.3|10845.9|10845.1|424
1616550900000|2021-03-24 01:55:00|10846.8|10845.8|10848.2|10847.2|10849.4|10848.4|10846.7|10845.7|337
1616551200000|2021-03-24 02:00:00|10848.1|10847.1|10847.6|10846.9|10848.4|10847.4|10845.6|10844.6|322
1616551500000|2021-03-24 02:05:00|10847.5|10846.8|10848.4|10847.4|10850|10849.2|10847.5|10846.7|355
1616551800000|2021-03-24 02:10:00|10848.5|10847.5|10851.2|10850.5|10851.5|10850.6|10847.1|10846.3|370
1616552100000|2021-03-24 02:15:00|10851.1|10850.4|10851|10850.3|10851.9|10851|10850.4|10849.5|361
1616552400000|2021-03-24 02:20:00|10850.9|10850.2|10851|10850|10851|10850.3|10848.8|10848|355
1616552700000|2021-03-24 02:25:00|10851.1|10850.1|10852.4|10851.4|10852.8|10852|10850.9|10850|269
1616553000000|2021-03-24 02:30:00|10852.3|10851.3|10851.1|10850.4|10852.3|10851.4|10849.6|10848.6|368
1616553300000|2021-03-24 02:35:00|10851|10850.3|10847.8|10847.1|10851|10850.3|10847.7|10847|232
1616553600000|2021-03-24 02:40:00|10847.7|10847|10847.8|10847.1|10849.4|10848.7|10847.7|10846.9|229
1616553900000|2021-03-24 02:45:00|10847.9|10847.2|10849.4|10848.7|10849.8|10849|10847.8|10847|232
1616554200000|2021-03-24 02:50:00|10849.3|10848.6|10850.9|10850.2|10851.1|10850.3|10847.7|10847|254
1616554500000|2021-03-24 02:55:00|10850.6|10849.9|10851.2|10850.5|10851.8|10851.1|10849.9|10849.2|176
1616554800000|2021-03-24 03:00:00|10851.1|10850.4|10852.5|10851.5|10852.9|10851.9|10851|10850.3|234
1616555100000|2021-03-24 03:05:00|10852.6|10851.6|10853.5|10852.5|10854.1|10853.4|10852|10851.3|286
1616555400000|2021-03-24 03:10:00|10853.6|10852.6|10852.1|10851.4|10854.2|10853.5|10852|10851.2|286
1616555700000|2021-03-24 03:15:00|10852|10851.3|10852.2|10851.2|10852.9|10852.2|10851.5|10850.5|280
1616556000000|2021-03-24 03:20:00|10852.1|10851.1|10851.9|10851.2|10852.5|10851.7|10851.3|10850.5|315
1616556300000|2021-03-24 03:25:00|10852|10851.3|10853.8|10853.1|10854|10853.2|10851.8|10851|277
1616556600000|2021-03-24 03:30:00|10853.7|10853|10855.4|10854.7|10856.2|10855.5|10853.5|10852.7|240
1616556900000|2021-03-24 03:35:00|10855.5|10854.8|10856.1|10855.1|10856.2|10855.3|10854.9|10853.9|323
1616557200000|2021-03-24 03:40:00|10856.2|10855.2|10857.1|10856.1|10857.8|10857.1|10855.6|10854.6|316
1616557500000|2021-03-24 03:45:00|10857.2|10856.2|10855.2|10854.5|10857.2|10856.4|10854.9|10854|382
1616557800000|2021-03-24 03:50:00|10855.3|10854.3|10853.5|10852.5|10855.9|10855.2|10853|10852.2|280
1616558100000|2021-03-24 03:55:00|10853.4|10852.4|10854.2|10853.5|10855|10854.2|10853.1|10852.2|238
1616558400000|2021-03-24 04:00:00|10854.4|10853.4|10852|10851|10854.8|10854.1|10851.2|10850.3|302
1616558700000|2021-03-24 04:05:00|10851.9|10850.9|10853.5|10852.8|10854.6|10853.8|10851.7|10850.9|311
1616559000000|2021-03-24 04:10:00|10853.6|10852.9|10852.5|10851.5|10854.2|10853.4|10852.1|10851.2|162
1616559300000|2021-03-24 04:15:00|10852.2|10851.4|10851.1|10850.1|10852.6|10851.7|10850.6|10849.9|209
1616559600000|2021-03-24 04:20:00|10851|10850.3|10852.5|10851.8|10852.6|10851.8|10849.9|10849.1|207
1616559900000|2021-03-24 04:25:00|10852.7|10851.7|10851.3|10850.3|10852.7|10851.9|10851|10850.2|220
1616560200000|2021-03-24 04:30:00|10851|10850.2|10851.4|10850.7|10851.9|10851.2|10850.9|10850.1|176
1616560500000|2021-03-24 04:35:00|10851.5|10850.8|10851.5|10850.8|10851.9|10851.2|10850.2|10849.5|209
1616560800000|2021-03-24 04:40:00|10851.6|10850.9|10852|10851.3|10852.2|10851.4|10850.6|10849.8|159
1616561100000|2021-03-24 04:45:00|10851.9|10851.2|10851.1|10850.4|10852|10851.2|10850.8|10850|186
1616561400000|2021-03-24 04:50:00|10851|10850.3|10847.5|10846.8|10851.2|10850.3|10847.5|10846.6|303
1616561700000|2021-03-24 04:55:00|10847.4|10846.7|10850.2|10849.2|10851.2|10850.3|10847.2|10846.4|229
1616562000000|2021-03-24 05:00:00|10850.4|10849.7|10850.6|10849.9|10851.9|10851|10850.4|10849.6|208
1616562300000|2021-03-24 05:05:00|10850.7|10850|10852.8|10852.1|10853.3|10852.4|10849.7|10848.8|210
1616562600000|2021-03-24 05:10:00|10852.9|10852.2|10851.8|10850.8|10853.1|10852.2|10851.2|10850.4|232
1616562900000|2021-03-24 05:15:00|10851.9|10850.9|10851.3|10850.6|10852.4|10851.5|10851.3|10850.4|147
1616563200000|2021-03-24 05:20:00|10851.2|10850.5|10850.7|10849.7|10851.5|10850.6|10850.4|10849.5|180
1616563500000|2021-03-24 05:25:00|10850.8|10849.8|10851.9|10851.2|10852.3|10851.5|10850.7|10849.8|172
1616563800000|2021-03-24 05:30:00|10852|10851.3|10853.7|10853|10854.2|10853.2|10851.8|10850.9|230
1616564100000|2021-03-24 05:35:00|10853.6|10852.9|10855.6|10854.9|10856|10855.2|10852.9|10852.2|291
1616564400000|2021-03-24 05:40:00|10855.8|10855.1|10854|10853.3|10856.4|10855.4|10854|10853.2|237
1616564700000|2021-03-24 05:45:00|10853.9|10853.2|10853.1|10852.4|10854.5|10853.6|10852.5|10851.8|195
1616565000000|2021-03-24 05:50:00|10853.3|10852.6|10852.6|10851.9|10853.7|10852.8|10852.5|10851.6|180
1616565300000|2021-03-24 05:55:00|10852.5|10851.8|10854.4|10853.4|10857.4|10856.4|10852.1|10851.4|415
1616565600000|2021-03-24 06:00:00|10854.6|10853.6|10854.7|10854|10857.2|10856.5|10854.3|10853.5|375
1616565900000|2021-03-24 06:05:00|10854.6|10853.9|10849.2|10848.5|10856.2|10855.3|10849|10848.2|416
1616566200000|2021-03-24 06:10:00|10849.1|10848.4|10850.9|10849.9|10851.4|10850.4|10848.8|10848|328
1616566500000|2021-03-24 06:15:00|10851|10850|10848.8|10847.8|10852.3|10851.6|10847.2|10846.3|388
1616566800000|2021-03-24 06:20:00|10848.9|10847.9|10849.3|10848.3|10849.5|10848.6|10848|10847.1|209
1616567100000|2021-03-24 06:25:00|10849.2|10848.2|10850.4|10849.4|10850.5|10849.6|10848.7|10847.9|216
1616567400000|2021-03-24 06:30:00|10850.3|10849.3|10850.3|10849.3|10850.9|10850|10849.2|10848.4|215
1616567700000|2021-03-24 06:35:00|10849.9|10848.9|10849.2|10848.5|10851.5|10850.7|10849|10848.1|247
1616568000000|2021-03-24 06:40:00|10849.1|10848.4|10852.4|10851.4|10852.9|10851.9|10849.1|10848.4|164
1616568300000|2021-03-24 06:45:00|10852.5|10851.5|10852.3|10851.3|10853.4|10852.5|10850.6|10849.9|328
1616568600000|2021-03-24 06:50:00|10852.2|10851.2|10853.9|10853.2|10854.5|10853.7|10851.8|10851|164
1616568900000|2021-03-24 06:55:00|10854|10853|10853.9|10852.9|10855.2|10854.3|10853.8|10852.8|185
1616569200000|2021-03-24 07:00:00|10853.8|10852.8|10859|10858|10859.4|10858.5|10853.2|10852.2|366
1616569500000|2021-03-24 07:05:00|10858.9|10857.9|10859.8|10859.1|10859.9|10859.2|10857.6|10856.9|380
1616569800000|2021-03-24 07:10:00|10859.5|10858.8|10858.7|10858|10859.7|10858.9|10858.3|10857.4|264
1616570100000|2021-03-24 07:15:00|10858.8|10857.8|10859.1|10858.1|10859.2|10858.4|10856.8|10855.9|336
1616570400000|2021-03-24 07:20:00|10859.2|10858.4|10860.7|10859.7|10861.5|10860.5|10857.9|10856.9|371
1616570700000|2021-03-24 07:25:00|10860.6|10859.6|10863.3|10862.3|10864.4|10863.7|10860.3|10859.5|392
1616571000000|2021-03-24 07:30:00|10863.2|10862.2|10864.1|10863.1|10866.1|10865.2|10862.3|10861.3|361
1616571300000|2021-03-24 07:35:00|10864.4|10863.4|10863.8|10862.8|10866|10865|10862.5|10861.8|489
1616571600000|2021-03-24 07:40:00|10863.9|10862.9|10862.7|10862|10864.9|10864.1|10861.6|10860.8|478
1616571900000|2021-03-24 07:45:00|10862.8|10861.8|10862|10861|10863.4|10862.5|10860.5|10859.7|454
1616572200000|2021-03-24 07:50:00|10862.1|10861.1|10862.1|10861.1|10863.9|10863.2|10861.1|10860.1|384
1616572500000|2021-03-24 07:55:00|10861.9|10860.9|10860.6|10859.6|10861.9|10860.9|10859|10858.1|361
1616572800000|2021-03-24 08:00:00|10860.7|10859.7|10860.1|10859.4|10860.9|10860.2|10858|10857.1|430
1616573100000|2021-03-24 08:05:00|10860.2|10859.5|10859.2|10858.5|10862.2|10861.4|10859|10858.1|373
1616573400000|2021-03-24 08:10:00|10859.1|10858.4|10860.3|10859.3|10861.1|10860.2|10859.1|10858.2|319
1616573700000|2021-03-24 08:15:00|10859.9|10859.2|10863.1|10862.1|10864.2|10863.3|10858.6|10857.7|518
1616574000000|2021-03-24 08:20:00|10863|10862|10862.7|10861.7|10864.2|10863.2|10862|10861.2|354
1616574300000|2021-03-24 08:25:00|10862.8|10861.8|10865.8|10865.1|10865.8|10865.1|10862.8|10861.8|333
1616574600000|2021-03-24 08:30:00|10865.7|10865|10869.8|10868.8|10872.3|10871.5|10865.7|10865|701
1616574900000|2021-03-24 08:35:00|10869.7|10868.7|10868.3|10867.6|10870.3|10869.4|10867.7|10866.8|434
1616575200000|2021-03-24 08:40:00|10868.5|10867.5|10867|10866.3|10868.5|10867.7|10866|10865.1|387
1616575500000|2021-03-24 08:45:00|10867.1|10866.4|10868.2|10867.2|10869.5|10868.8|10867|10866.3|405
1616575800000|2021-03-24 08:50:00|10868|10867.3|10865.6|10864.9|10868.5|10867.6|10865.4|10864.7|396
1616576100000|2021-03-24 08:55:00|10865.5|10864.8|10864.2|10863.2|10866.5|10865.7|10863.3|10862.5|328
1616576400000|2021-03-24 09:00:00|10864.1|10863.4|10863.5|10862.8|10864.8|10864|10863|10862.2|287
1616576700000|2021-03-24 09:05:00|10863.4|10862.7|10863.1|10862.4|10864.3|10863.5|10862.3|10861.4|277
1616577000000|2021-03-24 09:10:00|10863|10862.3|10866.2|10865.5|10867.1|10866.2|10862.6|10861.7|496
1616577300000|2021-03-24 09:15:00|10866.3|10865.6|10866.8|10865.8|10867.3|10866.4|10865.6|10864.9|339
1616577600000|2021-03-24 09:20:00|10867|10866|10870.1|10869.1|10870.4|10869.5|10867|10866|314
1616577900000|2021-03-24 09:25:00|10870.3|10869.3|10868.4|10867.4|10870.8|10870.1|10868.4|10867.4|318
1616578200000|2021-03-24 09:30:00|10868.3|10867.3|10868.4|10867.7|10869.1|10868.2|10865.7|10864.9|351
1616578500000|2021-03-24 09:35:00|10868.6|10867.9|10866.4|10865.7|10869.3|10868.4|10865.9|10865.2|357
1616578800000|2021-03-24 09:40:00|10866.6|10865.6|10865.1|10864.1|10866.7|10865.9|10863.8|10862.9|435
1616579100000|2021-03-24 09:45:00|10865.2|10864.2|10867.1|10866.4|10867.3|10866.5|10864.7|10863.9|249
1616579400000|2021-03-24 09:50:00|10867.2|10866.5|10867.7|10866.7|10868.4|10867.5|10867|10866.3|317
1616579700000|2021-03-24 09:55:00|10867.8|10866.8|10864|10863|10868.1|10867.1|10863.3|10862.4|316
1616580000000|2021-03-24 10:00:00|10863.9|10862.9|10866.1|10865.4|10866.7|10865.9|10863|10862.1|416
1616580300000|2021-03-24 10:05:00|10866.2|10865.2|10870.8|10869.8|10871.3|10870.4|10865.6|10864.9|425
1616580600000|2021-03-24 10:10:00|10871|10870|10870.8|10870.1|10871|10870.2|10868.7|10867.9|361
1616580900000|2021-03-24 10:15:00|10870.9|10870.2|10875.6|10874.6|10876|10875.3|10870.9|10870.2|345
1616581200000|2021-03-24 10:20:00|10875.2|10874.5|10874.3|10873.3|10875.6|10874.7|10873.8|10872.9|318
1616581500000|2021-03-24 10:25:00|10874.4|10873.4|10874.9|10873.9|10876.2|10875.2|10873.5|10872.6|335
1616581800000|2021-03-24 10:30:00|10874.6|10873.8|10874.8|10873.8|10875.3|10874.5|10873.9|10873|224
1616582100000|2021-03-24 10:35:00|10874.6|10873.6|10874.3|10873.3|10875.4|10874.5|10873.5|10872.6|204
1616582400000|2021-03-24 10:40:00|10874.2|10873.2|10872.3|10871.3|10875|10874.3|10871.7|10870.9|288
1616582700000|2021-03-24 10:45:00|10872.2|10871.2|10871.8|10871.1|10872.4|10871.5|10870.3|10869.4|300
1616583000000|2021-03-24 10:50:00|10871.7|10871|10872.9|10872.2|10874.2|10873.5|10871.7|10871|215
1616583300000|2021-03-24 10:55:00|10872.8|10872.1|10873.7|10872.7|10874.9|10874.1|10872.8|10872.1|220
1616583600000|2021-03-24 11:00:00|10873.6|10872.9|10869.2|10868.5|10873.6|10872.9|10869|10868.3|257
1616583900000|2021-03-24 11:05:00|10869.5|10868.6|10869.8|10869.1|10870.1|10869.1|10868.1|10867.3|282
1616584200000|2021-03-24 11:10:00|10869.7|10869|10872|10871|10872.6|10871.9|10869.4|10868.7|326
1616584500000|2021-03-24 11:15:00|10871.9|10870.9|10870.2|10869.2|10872.8|10871.9|10869.5|10868.7|250
1616584800000|2021-03-24 11:20:00|10870.1|10869.1|10868.6|10867.6|10870.3|10869.4|10867.1|10866.3|283
1616585100000|2021-03-24 11:25:00|10868.5|10867.5|10868.6|10867.6|10869.9|10869|10867.5|10866.8|268
1616585400000|2021-03-24 11:30:00|10868.5|10867.5|10870.2|10869.5|10870.4|10869.6|10868.1|10867.2|264
1616585700000|2021-03-24 11:35:00|10870.1|10869.4|10871.3|10870.6|10871.5|10870.7|10869.7|10868.8|159
1616586000000|2021-03-24 11:40:00|10871.2|10870.5|10868.9|10868.2|10871.2|10870.5|10868.5|10867.6|131
1616586300000|2021-03-24 11:45:00|10869|10868.3|10869.6|10868.6|10870|10869.1|10868.6|10867.7|144
1616586600000|2021-03-24 11:50:00|10869.5|10868.5|10866.8|10865.8|10869.5|10868.6|10866.6|10865.8|216
1616586900000|2021-03-24 11:55:00|10866.7|10866.1|10866.1|10865.4|10867.2|10866.5|10865|10864.1|293
1616587200000|2021-03-24 12:00:00|10866.2|10865.2|10865.7|10865|10866.5|10865.6|10864.2|10863.5|329
1616587500000|2021-03-24 12:05:00|10865.8|10864.8|10866.5|10865.8|10867.4|10866.6|10864.4|10863.6|224
1616587800000|2021-03-24 12:10:00|10866.7|10866|10866.9|10866.2|10867.8|10867|10866.2|10865.4|183
1616588100000|2021-03-24 12:15:00|10867|10866.3|10867.5|10866.8|10868.6|10867.7|10866.9|10866.2|155
1616588400000|2021-03-24 12:20:00|10867.4|10866.7|10866.7|10866|10867.6|10866.9|10864.3|10863.5|228
1616588700000|2021-03-24 12:25:00|10866.6|10865.9|10867.8|10866.8|10870|10868.2|10866|10865.2|283
1616589000000|2021-03-24 12:30:00|10867.9|10866.9|10867.2|10866.5|10868.8|10866.9|10865.2|10862.8|342
1616589300000|2021-03-24 12:35:00|10867.1|10866.4|10869.1|10868.4|10869.4|10868.7|10866|10865.1|283
1616589600000|2021-03-24 12:40:00|10869.2|10868.5|10870.7|10870|10871.1|10870.4|10868.1|10867.1|307
1616589900000|2021-03-24 12:45:00|10870.6|10869.9|10871.1|10870.4|10872.1|10871.4|10870.4|10869.5|294
1616590200000|2021-03-24 12:50:00|10871.3|10870.3|10869.4|10868.4|10871.4|10870.5|10869.2|10868.4|241
1616590500000|2021-03-24 12:55:00|10869.2|10868.2|10869.7|10868.7|10870.8|10870|10868.3|10867.6|293
1616590800000|2021-03-24 13:00:00|10870.2|10869.2|10872.4|10871.7|10873.6|10872.7|10869.9|10869.2|414
1616591100000|2021-03-24 13:05:00|10872.3|10871.6|10876.9|10876.2|10877.9|10877.1|10872|10871.1|377
1616591400000|2021-03-24 13:10:00|10876.8|10876.1|10875.4|10874.7|10876.9|10876.2|10874.9|10874|307
1616591700000|2021-03-24 13:15:00|10875.5|10874.5|10880|10879|10880.4|10879.4|10875.1|10874.1|393
1616592000000|2021-03-24 13:20:00|10879.8|10879.1|10885.9|10885.2|10886.9|10885.9|10879.3|10878.6|501
1616592300000|2021-03-24 13:25:00|10885.8|10884.9|10889.4|10888.7|10890.9|10890|10885.8|10884.9|634
1616592600000|2021-03-24 13:30:00|10889.5|10888.8|10891|10890|10896.2|10895.4|10889.4|10888.5|502
1616592900000|2021-03-24 13:35:00|10891.1|10890.1|10893.7|10892.7|10894.1|10893.1|10889.9|10889|354
1616593200000|2021-03-24 13:40:00|10893.6|10892.6|10890.5|10889.5|10893.6|10892.6|10888.2|10887.4|438
1616593500000|2021-03-24 13:45:00|10890.1|10889.1|10889.2|10888.2|10890.7|10889.7|10886.1|10885.2|552
1616593800000|2021-03-24 13:50:00|10889.3|10888.3|10889.3|10888.3|10889.8|10888.8|10886.6|10885.9|565
1616594100000|2021-03-24 13:55:00|10888.9|10888.2|10888.7|10887.7|10891.6|10890.6|10888.1|10887.2|400
1616594400000|2021-03-24 14:00:00|10888.6|10887.6|10885.8|10884.8|10888.6|10887.6|10884.5|10883.7|437
1616594700000|2021-03-24 14:05:00|10885.9|10884.9|10887.8|10886.8|10889.5|10888.7|10885.4|10884.7|415
1616595000000|2021-03-24 14:10:00|10887.5|10886.5|10887.7|10886.7|10888.9|10888.1|10885.7|10884.9|472
1616595300000|2021-03-24 14:15:00|10887.6|10886.6|10888.9|10887.9|10890.1|10889.2|10886.8|10886|327
1616595600000|2021-03-24 14:20:00|10888.8|10887.8|10890.5|10889.8|10892|10891.3|10886.7|10885.8|449
1616595900000|2021-03-24 14:25:00|10890.7|10889.7|10889.6|10888.6|10893.8|10892.9|10889|10888|401
1616596200000|2021-03-24 14:30:00|10889.4|10888.4|10894.1|10893.4|10894.8|10893.8|10889.4|10888.4|375
1616596500000|2021-03-24 14:35:00|10894.2|10893.2|10891.8|10890.8|10894.9|10893.9|10891.2|10890.2|355
1616596800000|2021-03-24 14:40:00|10891.7|10890.7|10890.2|10889.5|10892.7|10891.9|10890.1|10889.1|299
1616597100000|2021-03-24 14:45:00|10890.1|10889.4|10890.8|10889.8|10892.1|10891.3|10889.3|10888.4|318
1616597400000|2021-03-24 14:50:00|10890.9|10889.9|10890.9|10889.9|10894.1|10893.2|10890.2|10889.3|394
1616597700000|2021-03-24 14:55:00|10891|10890|10891.3|10890.3|10892.6|10891.8|10889.7|10888.8|313
1616598000000|2021-03-24 15:00:00|10891.2|10890.2|10888.2|10887.2|10891.8|10890.9|10886.9|10886.2|399
1616598300000|2021-03-24 15:05:00|10888.3|10887.3|10888.7|10887.7|10891.1|10890.4|10887.5|10886.6|322
1616598600000|2021-03-24 15:10:00|10888.8|10887.8|10888.3|10887.3|10891|10890|10888.1|10887.3|271
1616598900000|2021-03-24 15:15:00|10888.2|10887.2|10889.5|10888.5|10890.2|10889.3|10887.6|10886.7|312
1616599200000|2021-03-24 15:20:00|10889.7|10888.7|10888.3|10887.3|10889.8|10889.1|10888.2|10887.2|258
1616599500000|2021-03-24 15:25:00|10888.4|10887.7|10889.1|10888.1|10890.8|10889.9|10888|10887.3|251
1616599800000|2021-03-24 15:30:00|10889|10888.3|10890.7|10889.7|10891.4|10890.5|10888.7|10887.9|314
1616600100000|2021-03-24 15:35:00|10890.6|10889.6|10890.9|10890.2|10892.1|10891.4|10890.1|10889.3|349
1616600400000|2021-03-24 15:40:00|10890.8|10890.1|10887.5|10886.8|10891.3|10890.6|10887.4|10886.7|336
1616600700000|2021-03-24 15:45:00|10887.4|10886.7|10888.4|10887.4|10888.6|10887.9|10884.4|10883.5|441
1616601000000|2021-03-24 15:50:00|10888.6|10887.9|10889.7|10889|10890|10889.1|10886.4|10885.4|429
1616601300000|2021-03-24 15:55:00|10889.6|10888.9|10882.2|10881.5|10889.8|10889.1|10880.9|10880.2|793
1616601600000|2021-03-24 16:00:00|10882.3|10881.6|10880.7|10880|10882.7|10881.9|10880|10879.1|531
1616601900000|2021-03-24 16:05:00|10880.6|10879.9|10878.1|10877.4|10881.2|10880.3|10877.4|10876.6|422
1616602200000|2021-03-24 16:10:00|10878.2|10877.5|10881.3|10880.3|10881.3|10880.5|10878.1|10877.3|303
1616602500000|2021-03-24 16:15:00|10881.2|10880.2|10878.5|10877.8|10881.5|10880.8|10878.5|10877.8|299
1616602800000|2021-03-24 16:20:00|10878.6|10877.9|10877|10876|10879.2|10878.3|10876.8|10875.9|314
1616603100000|2021-03-24 16:25:00|10876.9|10875.9|10876.4|10875.4|10878.4|10877.7|10876|10875.3|312
1616603400000|2021-03-24 16:30:00|10876.5|10875.5|10877.7|10877|10878|10877.1|10876.4|10875.5|326
1616603700000|2021-03-24 16:35:00|10877.6|10876.9|10877.2|10876.2|10877.9|10877.2|10876.4|10875.6|297
1616604000000|2021-03-24 16:40:00|10877|10876.3|10876.9|10875.9|10877.6|10876.9|10876.5|10875.8|191
1616604300000|2021-03-24 16:45:00|10877|10876|10877.3|10876.3|10877.9|10877.2|10876.4|10875.6|336
1616604600000|2021-03-24 16:50:00|10877.1|10876.4|10880|10879.3|10880.7|10880|10876.9|10876.2|363
1616604900000|2021-03-24 16:55:00|10880.1|10879.4|10881.7|10880.7|10881.7|10880.8|10879.7|10879|352
1616605200000|2021-03-24 17:00:00|10881.6|10880.6|10881.6|10880.9|10882.9|10882.2|10880.4|10879.6|362
1616605500000|2021-03-24 17:05:00|10881.5|10880.8|10880.6|10879.9|10881.8|10880.9|10880.2|10879.4|198
1616605800000|2021-03-24 17:10:00|10880.5|10879.8|10881.7|10881|10882|10881.2|10880.1|10879.4|232
1616606100000|2021-03-24 17:15:00|10881.6|10880.9|10879.5|10878.8|10881.7|10881|10878.8|10878|312
1616606400000|2021-03-24 17:20:00|10879.7|10879|10879.8|10879.1|10882.5|10881.7|10879.6|10878.9|262
1616606700000|2021-03-24 17:25:00|10879.9|10879.2|10878.7|10878|10880.8|10879.9|10877.6|10876.9|272
1616607000000|2021-03-24 17:30:00|10878.6|10877.9|10878.6|10877.9|10879.2|10878.4|10877.8|10877|250
1616607300000|2021-03-24 17:35:00|10878.7|10877.6|10879.5|10878.8|10879.6|10878.8|10878.2|10877.4|194
1616607600000|2021-03-24 17:40:00|10879.6|10878.9|10879.2|10878.2|10880|10879.2|10878.9|10878.1|229
1616607900000|2021-03-24 17:45:00|10879.1|10878.1|10880.3|10879.3|10880.8|10880.1|10879.1|10878.1|321
1616608200000|2021-03-24 17:50:00|10880.4|10879.4|10880|10879|10880.4|10879.4|10878.4|10877.5|244
1616608500000|2021-03-24 17:55:00|10879.8|10879.1|10879.3|10878.6|10880.1|10879.2|10878.9|10878.2|182
1616608800000|2021-03-24 18:00:00|10879.2|10878.5|10879.2|10878.5|10879.7|10878.9|10878.7|10877.7|217
1616609100000|2021-03-24 18:05:00|10879|10878.3|10874.8|10874.1|10879|10878.3|10874.4|10873.7|262
1616609400000|2021-03-24 18:10:00|10875.1|10874.4|10874.9|10874.2|10876|10875.3|10874|10873.3|159
1616609700000|2021-03-24 18:15:00|10874.8|10874.1|10874.9|10874.2|10875|10874.3|10873.6|10872.9|233
1616610000000|2021-03-24 18:20:00|10875|10874.3|10874.9|10874.2|10875.5|10874.8|10874.6|10873.8|227
1616610300000|2021-03-24 18:25:00|10875|10874.3|10874.7|10874|10875.2|10874.5|10874.1|10873.4|193
1616610600000|2021-03-24 18:30:00|10874.8|10874.1|10873.3|10872.6|10875.1|10874.4|10872.3|10871.5|298
1616610900000|2021-03-24 18:35:00|10873.2|10872.5|10873.2|10872.5|10873.5|10872.7|10871.8|10871.1|248
1616611200000|2021-03-24 18:40:00|10873.3|10872.6|10873|10872.3|10873.7|10873|10872.7|10872|235
1616611500000|2021-03-24 18:45:00|10873.1|10872.4|10871.2|10870.5|10873.3|10872.5|10871|10870.3|269
1616611800000|2021-03-24 18:50:00|10871.3|10870.6|10871.6|10870.6|10872.6|10871.8|10871.2|10870.3|181
1616612100000|2021-03-24 18:55:00|10871.5|10870.8|10870.2|10869.5|10871.5|10870.8|10868.1|10867.4|358
1616612400000|2021-03-24 19:00:00|10870.3|10869.6|10871.3|10870.6|10872.2|10871.4|10869.7|10868.8|367
1616612700000|2021-03-24 19:05:00|10871.2|10870.5|10871|10870|10872.1|10871.4|10870.1|10869.4|213
1616613000000|2021-03-24 19:10:00|10871.1|10870.1|10871.2|10870.5|10871.9|10871.1|10871|10870.1|188
1616613300000|2021-03-24 19:15:00|10871.3|10870.6|10871.8|10870.8|10873|10872|10871.3|10870.6|230
1616613600000|2021-03-24 19:20:00|10871.7|10870.7|10871.1|10870.1|10872.3|10871.5|10871|10870|198
1616613900000|2021-03-24 19:25:00|10871.2|10870.2|10870.9|10870.2|10872.3|10871.5|10870.9|10870|202
1616614200000|2021-03-24 19:30:00|10870.8|10870.1|10870.9|10870.2|10871.7|10870.8|10870.2|10869.2|223
1616614500000|2021-03-24 19:35:00|10870.8|10870.1|10870.1|10869.4|10871.8|10870.9|10869.9|10869.2|188
1616614800000|2021-03-24 19:40:00|10870.2|10869.5|10868.8|10868.1|10870.5|10869.6|10868.7|10867.8|138
1616615100000|2021-03-24 19:45:00|10868.9|10868.2|10870.2|10869.2|10870.3|10869.4|10868.8|10868|202
1616615400000|2021-03-24 19:50:00|10869.7|10869|10870.8|10869.8|10871.1|10870.4|10869.7|10869|155
1616615700000|2021-03-24 19:55:00|10870.7|10870|10868.9|10868.2|10870.8|10870|10866.8|10866|354
1616616000000|2021-03-24 20:00:00|10869.1|10868.1|10868.1|10867.1|10869.7|10869|10867.4|10866.5|269
1616616300000|2021-03-24 20:05:00|10868|10867|10868.9|10868.2|10869.2|10868.4|10867.6|10866.9|181
1616616600000|2021-03-24 20:10:00|10869.1|10868.1|10869.2|10868.5|10869.9|10869|10868.8|10868.1|98
1616616900000|2021-03-24 20:15:00|10869.3|10868.6|10871|10870.3|10871.2|10870.4|10869.2|10868.5|105
1616617200000|2021-03-24 20:20:00|10871.1|10870.4|10871.5|10870.5|10871.6|10870.6|10870.6|10869.9|137
1616617500000|2021-03-24 20:25:00|10871.6|10870.6|10872.9|10872.2|10873.1|10872.2|10871.3|10870.4|131
1616617800000|2021-03-24 20:30:00|10873.1|10872.1|10873.3|10872.6|10873.4|10872.6|10872.8|10871.9|107
1616618100000|2021-03-24 20:35:00|10873.5|10872.5|10873.6|10872.6|10874|10873|10872.9|10872|164
1616618400000|2021-03-24 20:40:00|10873.5|10872.5|10873.3|10872.3|10873.6|10872.7|10872.8|10871.8|256
1616618700000|2021-03-24 20:45:00|10873.4|10872.4|10872.2|10871.2|10873.6|10872.6|10872|10871|350
1616619000000|2021-03-24 20:50:00|10872.3|10871.3|10873.2|10872.2|10873.2|10872.2|10872.3|10871.3|293
1616619300000|2021-03-24 20:55:00|10873.1|10872.1|10875.1|10872.2|10877.3|10872.7|10872.3|10870.9|243
1616619600000|2021-03-24 21:00:00|10875.6|10872.1|10876.6|10872.3|10876.6|10872.4|10875.2|10871.8|44
1616619900000|2021-03-24 21:05:00|10876.9|10872|10876.4|10871.4|10876.9|10872.5|10875.2|10870.3|1620
1616620200000|2021-03-24 21:10:00|10876.5|10871.7|10876.1|10871.9|10877.1|10872.5|10875.9|10870.9|1699
1616620500000|2021-03-24 21:15:00|10876|10871.8|10878.7|10872.7|10880.5|10874.5|10875.9|10871.2|1545
1616620800000|2021-03-24 21:20:00|10878.8|10872.8|10878.8|10872.8|10879|10873.1|10877.9|10871.9|1063
1616621100000|2021-03-24 21:25:00|10878.6|10872.6|10878.8|10872.8|10879.1|10873.1|10877.9|10871.9|1235
1616621400000|2021-03-24 21:30:00|10878.4|10872.4|10877.9|10871.9|10879.6|10874.8|10877|10871|959
1616621700000|2021-03-24 21:35:00|10877.8|10872|10877.7|10872.3|10878.7|10873.1|10877.3|10871.3|232
1616622000000|2021-03-24 21:40:00|10877.8|10872.4|10880.3|10874.3|10881|10875.1|10876.3|10871.5|236
1616622300000|2021-03-24 21:45:00|10880.6|10874.6|10879.7|10874.1|10880.7|10875.7|10878.2|10872.2|191
1616622600000|2021-03-24 21:50:00|10880|10874.3|10878.4|10873|10880|10874.8|10878.2|10872.2|203
1616622900000|2021-03-24 21:55:00|10878.1|10872.6|10877.2|10872|10879.3|10874.1|10877|10871.4|472
1616623200000|2021-03-24 22:00:00|10877.3|10871.6|10875.8|10873.5|10879.1|10874.8|10874.5|10870.8|1130
1616623500000|2021-03-24 22:05:00|10875.9|10873.4|10875.2|10873.1|10876.3|10873.8|10873.8|10871.6|857
1616623800000|2021-03-24 22:10:00|10875.3|10873|10874.4|10872.8|10875.9|10873.9|10873.9|10872|673
1616624100000|2021-03-24 22:15:00|10874.1|10872.9|10876|10874|10876.3|10875.2|10873.4|10871.7|869
1616624400000|2021-03-24 22:20:00|10876.1|10874.1|10875.6|10874.6|10877|10875.5|10875.1|10873.7|917
1616624700000|2021-03-24 22:25:00|10875.7|10874.7|10875.2|10874.2|10876|10875|10874.4|10873.4|179
1616625000000|2021-03-24 22:30:00|10875.3|10874.3|10874.8|10873.8|10875.7|10874.7|10874.3|10873.3|165
1616625300000|2021-03-24 22:35:00|10874.7|10873.7|10873.8|10872.8|10875|10874|10873.7|10872.7|260
1616625600000|2021-03-24 22:40:00|10874|10873|10874.8|10873.8|10875|10874|10873.6|10872.6|169
1616625900000|2021-03-24 22:45:00|10874.5|10873.5|10873.6|10872.6|10874.5|10873.5|10873.4|10872.4|87
1616626200000|2021-03-24 22:50:00|10873.7|10872.7|10875.3|10874.3|10875.7|10874.7|10873.6|10872.6|125
1616626500000|2021-03-24 22:55:00|10875.2|10874.2|10875.5|10874.5|10875.9|10874.9|10874.9|10873.9|91
1616626800000|2021-03-24 23:00:00|10875.4|10874.4|10874.5|10873.5|10875.6|10874.6|10874.2|10873.2|125
1616627100000|2021-03-24 23:05:00|10874.4|10873.4|10874|10873|10875.2|10874.2|10873.7|10872.7|245
1616627400000|2021-03-24 23:10:00|10873.9|10872.9|10875.5|10874.5|10876|10875|10873.6|10872.7|136
1616627700000|2021-03-24 23:15:00|10875.6|10874.6|10876|10875|10876.5|10875.5|10875|10874.1|159
1616628000000|2021-03-24 23:20:00|10875.9|10875.2|10875.3|10874.3|10876|10875.3|10874.7|10873.8|82
1616628300000|2021-03-24 23:25:00|10875.2|10874.2|10874|10873|10876.5|10875.6|10873.9|10872.9|139
1616628600000|2021-03-24 23:30:00|10873.9|10872.9|10876.2|10875.2|10876.3|10875.3|10873.4|10872.4|137
1616628900000|2021-03-24 23:35:00|10876|10875.3|10875.3|10874.3|10877.2|10876.3|10875.1|10874.2|140
1616629200000|2021-03-24 23:40:00|10875.4|10874.4|10877.1|10876.1|10877.7|10876.7|10875.3|10874.3|165
1616629500000|2021-03-24 23:45:00|10877.2|10876.2|10878.4|10877.4|10879|10878|10877|10876|181
1616629800000|2021-03-24 23:50:00|10878.5|10877.5|10877.4|10876.7|10878.9|10877.9|10877.3|10876.4|186
1616630100000|2021-03-24 23:55:00|10877.2|10876.5|10879.6|10878.6|10879.8|10878.8|10877|10876|149
1616630400000|2021-03-25 00:00:00|10879.4|10878.4|10882.4|10881.4|10883.3|10882.3|10879.3|10878.4|384
1616630700000|2021-03-25 00:05:00|10882.6|10881.6|10882.9|10881.9|10883.2|10882.3|10882.1|10881.2|299
1616631000000|2021-03-25 00:10:00|10883|10882|10886.1|10885.1|10886.5|10885.8|10882.6|10881.7|320
1616631300000|2021-03-25 00:15:00|10886|10885.3|10886.7|10885.7|10887.8|10887|10884.8|10883.9|219
1616631600000|2021-03-25 00:20:00|10886.6|10885.6|10886.1|10885.4|10887.2|10886.4|10885.2|10884.4|266
1616631900000|2021-03-25 00:25:00|10886.3|10885.3|10885.1|10884.4|10886.6|10885.6|10884.8|10883.9|253
1616632200000|2021-03-25 00:30:00|10885.5|10884.8|10885.7|10884.7|10886.3|10885.3|10885.1|10884.2|234
1616632500000|2021-03-25 00:35:00|10885.6|10884.9|10883.9|10883.2|10885.7|10884.9|10883.2|10882.3|252
1616632800000|2021-03-25 00:40:00|10884|10883.3|10885.5|10884.8|10885.9|10885|10883.9|10883|176
1616633100000|2021-03-25 00:45:00|10885.3|10884.6|10884.5|10883.8|10885.4|10884.6|10883.6|10882.8|220
1616633400000|2021-03-25 00:50:00|10884.6|10883.9|10887.5|10886.5|10888.8|10887.9|10884.6|10883.9|411
1616633700000|2021-03-25 00:55:00|10887.6|10886.6|10888.5|10887.5|10888.8|10887.9|10886.6|10885.6|461
1616634000000|2021-03-25 01:00:00|10888.4|10887.4|10889|10888|10889.1|10888.1|10886.3|10885.5|323
1616634300000|2021-03-25 01:05:00|10889.2|10888.2|10893.5|10892.8|10894.7|10893.7|10889|10888.1|374
1616634600000|2021-03-25 01:10:00|10893.6|10892.9|10894.9|10893.9|10897.9|10896.9|10892.5|10891.7|458
1616634900000|2021-03-25 01:15:00|10894.8|10893.8|10893.2|10892.2|10894.8|10893.8|10892.3|10891.5|306
1616635200000|2021-03-25 01:20:00|10893.3|10892.3|10894.2|10893.2|10895.3|10894.6|10892.7|10892|318
1616635500000|2021-03-25 01:25:00|10894.3|10893.3|10893.4|10892.7|10894.9|10894|10893.3|10892.5|200
1616635800000|2021-03-25 01:30:00|10893.6|10892.6|10895.4|10894.7|10896.2|10895.2|10892.2|10891.5|447
1616636100000|2021-03-25 01:35:00|10895.8|10894.8|10895.9|10895.2|10898.7|10897.9|10895.5|10894.6|432
1616636400000|2021-03-25 01:40:00|10896|10895.3|10895.7|10894.7|10896.8|10895.8|10894.7|10893.7|324
1616636700000|2021-03-25 01:45:00|10895.6|10894.6|10894.3|10893.3|10896|10895.2|10893.4|10892.5|260
1616637000000|2021-03-25 01:50:00|10894.2|10893.2|10894|10893|10896.3|10895.6|10893.4|10892.5|328
1616637300000|2021-03-25 01:55:00|10893.8|10892.8|10892.7|10891.7|10894.8|10893.9|10892.4|10891.6|345
1616637600000|2021-03-25 02:00:00|10892.6|10891.6|10898.5|10897.5|10898.8|10898.1|10892.5|10891.5|352
1616637900000|2021-03-25 02:05:00|10898.4|10897.7|10895|10894.3|10899.6|10898.7|10894.1|10893.1|524
1616638200000|2021-03-25 02:10:00|10895.2|10894.5|10896.6|10895.6|10897.4|10896.6|10895.2|10894.3|353
1616638500000|2021-03-25 02:15:00|10896.5|10895.5|10895.3|10894.3|10897.3|10896.5|10895.3|10894.3|386
1616638800000|2021-03-25 02:20:00|10895.1|10894.4|10894.5|10893.8|10896|10895|10894|10893.2|379
1616639100000|2021-03-25 02:25:00|10894.4|10893.7|10894.6|10893.6|10895.2|10894.3|10893.7|10892.9|413
1616639400000|2021-03-25 02:30:00|10894.5|10893.5|10894.2|10893.2|10894.6|10893.8|10892.2|10891.3|244
1616639700000|2021-03-25 02:35:00|10894.1|10893.1|10895.2|10894.2|10896|10895|10893.9|10893|225
1616640000000|2021-03-25 02:40:00|10895.3|10894.3|10895.5|10894.8|10896.7|10895.9|10895.2|10894.2|241
1616640300000|2021-03-25 02:45:00|10895.6|10894.9|10894.7|10894|10896.5|10895.6|10894.3|10893.4|296
1616640600000|2021-03-25 02:50:00|10894.6|10893.9|10894.2|10893.2|10895.3|10894.5|10893.9|10893|278
1616640900000|2021-03-25 02:55:00|10894.3|10893.3|10891.7|10890.7|10894.6|10893.7|10891.4|10890.5|312
1616641200000|2021-03-25 03:00:00|10891.4|10890.6|10890.3|10889.3|10892.4|10891.5|10890.1|10889.3|287
1616641500000|2021-03-25 03:05:00|10890.2|10889.2|10889.1|10888.4|10890.9|10890.2|10888.5|10887.6|282
1616641800000|2021-03-25 03:10:00|10888.8|10888.1|10888.3|10887.3|10889.3|10888.5|10888.1|10887.1|216
1616642100000|2021-03-25 03:15:00|10888.2|10887.2|10888.2|10887.5|10888.7|10887.9|10886.9|10886.2|303
1616642400000|2021-03-25 03:20:00|10888.3|10887.6|10890.9|10890.2|10891.1|10890.2|10888.2|10887.5|184
1616642700000|2021-03-25 03:25:00|10891.2|10890.3|10890.7|10889.7|10891.6|10890.8|10890.1|10889.3|283
1616643000000|2021-03-25 03:30:00|10890.4|10889.6|10889.4|10888.4|10890.8|10890|10889.2|10888.2|241
1616643300000|2021-03-25 03:35:00|10889.3|10888.6|10890.5|10889.5|10890.7|10889.8|10889.3|10888.5|157
1616643600000|2021-03-25 03:40:00|10890.4|10889.4|10891.1|10890.4|10891.2|10890.5|10889.9|10888.9|171
1616643900000|2021-03-25 03:45:00|10891.3|10890.3|10890.8|10890.1|10891.4|10890.5|10889.7|10888.9|207
1616644200000|2021-03-25 03:50:00|10890.9|10889.9|10893|10892|10893|10892.1|10890.8|10889.8|181
1616644500000|2021-03-25 03:55:00|10893.1|10892.1|10890.4|10889.4|10893.4|10892.5|10890.2|10889.4|297
1616644800000|2021-03-25 04:00:00|10890.2|10889.7|10893|10892|10893.1|10892.1|10890|10889.3|195
1616645100000|2021-03-25 04:05:00|10892.8|10892.1|10893.9|10892.9|10893.9|10893.2|10892.3|10891.4|229
1616645400000|2021-03-25 04:10:00|10894.1|10893.1|10896.9|10895.9|10897.1|10896.3|10893.7|10892.7|227
1616645700000|2021-03-25 04:15:00|10896.6|10895.7|10898.3|10897.3|10898.9|10897.9|10896.6|10895.7|305
1616646000000|2021-03-25 04:20:00|10898.1|10897.4|10895.8|10894.8|10898.2|10897.5|10895.7|10894.7|264
1616646300000|2021-03-25 04:25:00|10895.9|10895.1|10895.8|10894.8|10896.6|10895.8|10894.5|10893.7|206
1616646600000|2021-03-25 04:30:00|10895.6|10894.6|10894.7|10893.7|10896|10895|10894.4|10893.5|230
1616646900000|2021-03-25 04:35:00|10894.5|10893.8|10893.7|10892.7|10895.2|10894.4|10893.4|10892.6|143
1616647200000|2021-03-25 04:40:00|10893.6|10892.6|10893.8|10892.8|10894.3|10893.3|10892.1|10891.1|236
1616647500000|2021-03-25 04:45:00|10893.7|10892.7|10894.6|10893.6|10894.9|10894.1|10893.3|10892.4|175
1616647800000|2021-03-25 04:50:00|10894.7|10893.7|10893.3|10892.3|10894.9|10894|10893.1|10892.2|152
1616648100000|2021-03-25 04:55:00|10893.2|10892.2|10892.5|10891.5|10893.2|10892.3|10892|10891.2|221
1616648400000|2021-03-25 05:00:00|10892.6|10891.6|10894.6|10893.6|10896.1|10895.2|10892.3|10891.5|233
1616648700000|2021-03-25 05:05:00|10894.5|10893.8|10896.3|10895.6|10896.5|10895.6|10894.3|10893.5|222
1616649000000|2021-03-25 05:10:00|10896.2|10895.5|10894.4|10893.4|10896.2|10895.5|10894.1|10893.3|185
1616649300000|2021-03-25 05:15:00|10894.3|10893.7|10893.9|10893.2|10895|10894|10893.5|10892.7|137
1616649600000|2021-03-25 05:20:00|10893.8|10893.1|10894.7|10894|10894.9|10894.1|10893.8|10893|121
1616649900000|2021-03-25 05:25:00|10894.6|10893.9|10894.5|10893.8|10896.3|10895.4|10894.2|10893.4|205
1616650200000|2021-03-25 05:30:00|10894.4|10893.7|10893.9|10893.2|10896.3|10895.4|10893.7|10893|245
1616650500000|2021-03-25 05:35:00|10894.1|10893.4|10895.7|10895|10895.9|10895|10894.1|10893.2|93
1616650800000|2021-03-25 05:40:00|10895.8|10895.1|10895.4|10894.7|10896|10895.2|10895|10894.2|133
1616651100000|2021-03-25 05:45:00|10895.7|10894.8|10893.9|10892.9|10895.9|10895.1|10892.2|10891.4|323
1616651400000|2021-03-25 05:50:00|10893.8|10892.8|10893.7|10893|10895|10894.1|10893.2|10892.3|172
1616651700000|2021-03-25 05:55:00|10893.8|10893.1|10894.2|10893.5|10894.7|10893.7|10892.4|10891.5|211
1616652000000|2021-03-25 06:00:00|10894.1|10893.4|10897.8|10896.8|10898.2|10897.3|10893.9|10893|406
1616652300000|2021-03-25 06:05:00|10897.7|10896.7|10898.4|10897.7|10899.3|10898.4|10897.4|10896.4|242
1616652600000|2021-03-25 06:10:00|10898.5|10897.8|10896.5|10895.5|10898.6|10897.8|10895.7|10894.8|287
1616652900000|2021-03-25 06:15:00|10896.4|10895.4|10896.8|10895.8|10897.1|10896.3|10894.7|10893.7|234
1616653200000|2021-03-25 06:20:00|10896.9|10895.9|10897.4|10896.4|10899|10898.2|10896.6|10895.8|240
1616653500000|2021-03-25 06:25:00|10897.2|10896.5|10896.4|10895.7|10897.3|10896.6|10894.7|10893.9|241
1616653800000|2021-03-25 06:30:00|10896.3|10895.6|10898.5|10897.5|10898.8|10898|10896.1|10895.3|244
1616654100000|2021-03-25 06:35:00|10898.4|10897.4|10896.5|10895.8|10898.5|10897.6|10896.2|10895.3|188
1616654400000|2021-03-25 06:40:00|10896.4|10895.7|10897.1|10896.4|10898.1|10897.3|10896.4|10895.6|162
1616654700000|2021-03-25 06:45:00|10896.7|10896|10897.2|10896.5|10897.4|10896.5|10895.9|10895.2|170
1616655000000|2021-03-25 06:50:00|10897.1|10896.4|10896.4|10895.4|10897.9|10897|10895.4|10894.5|225
1616655300000|2021-03-25 06:55:00|10896.2|10895.5|10896.3|10895.3|10896.9|10896.1|10895.9|10895|248
1616655600000|2021-03-25 07:00:00|10896.1|10895.4|10895.3|10894.3|10896.5|10895.5|10894.2|10893.3|261
1616655900000|2021-03-25 07:05:00|10895.2|10894.2|10896.5|10895.5|10897.4|10896.5|10894.9|10893.9|231
1616656200000|2021-03-25 07:10:00|10896.6|10895.6|10899.3|10898.3|10899.4|10898.4|10896.1|10895.2|237
1616656500000|2021-03-25 07:15:00|10899.2|10898.2|10897|10896.3|10900.2|10899.4|10897|10896.3|285
1616656800000|2021-03-25 07:20:00|10896.8|10896.1|10897.3|10896.3|10897.5|10896.6|10896.5|10895.5|182
1616657100000|2021-03-25 07:25:00|10897.4|10896.4|10898.5|10897.8|10899|10898.1|10897.2|10896.3|171
1616657400000|2021-03-25 07:30:00|10898.4|10897.7|10898.8|10898.1|10899.8|10899|10898.3|10897.6|206
1616657700000|2021-03-25 07:35:00|10898.9|10898.2|10898.7|10898|10899.9|10899|10898.7|10897.9|178
1616658000000|2021-03-25 07:40:00|10898.8|10898.1|10897.4|10896.4|10899.3|10898.5|10896.7|10895.7|291
1616658300000|2021-03-25 07:45:00|10897.5|10896.5|10898.6|10897.6|10898.8|10897.9|10897.3|10896.5|236
1616658600000|2021-03-25 07:50:00|10898.5|10897.8|10896.7|10896|10898.8|10898|10896.3|10895.6|263
1616658900000|2021-03-25 07:55:00|10896.8|10896.1|10908.1|10907.1|10908.3|10907.5|10896.7|10896|733
1616659200000|2021-03-25 08:00:00|10908|10907.3|10906.5|10905.8|10910.1|10909.4|10906.5|10905.8|582
1616659500000|2021-03-25 08:05:00|10906.3|10905.6|10905.7|10905|10906.7|10906|10904.6|10903.9|400
1616659800000|2021-03-25 08:10:00|10905.6|10904.9|10906.7|10905.7|10908.3|10907.5|10905.5|10904.8|303
1616660100000|2021-03-25 08:15:00|10906.6|10905.6|10908.2|10907.2|10909.2|10908.2|10905.8|10904.9|413
1616660400000|2021-03-25 08:20:00|10907.9|10907.3|10909.4|10908.7|10909.9|10909.1|10907.5|10906.7|377
1616660700000|2021-03-25 08:25:00|10909.5|10908.8|10909.9|10908.9|10911.9|10911.1|10908.8|10908|414
1616661000000|2021-03-25 08:30:00|10909.8|10908.8|10912.1|10911.1|10912.9|10912.1|10909.2|10908.2|408
1616661300000|2021-03-25 08:35:00|10912|10911|10914.7|10913.7|10914.8|10913.9|10911.4|10910.6|353
1616661600000|2021-03-25 08:40:00|10914.6|10913.6|10913.4|10912.4|10915.2|10914.2|10912.2|10911.3|350
1616661900000|2021-03-25 08:45:00|10913.3|10912.3|10914.6|10913.9|10916.9|10916|10913.1|10912.3|498
1616662200000|2021-03-25 08:50:00|10914.5|10913.8|10916.3|10915.3|10917|10916.1|10914.3|10913.6|315
1616662500000|2021-03-25 08:55:00|10916.4|10915.4|10913.3|10912.3|10916.4|10915.4|10913|10912.2|318
1616662800000|2021-03-25 09:00:00|10913.2|10912.5|10910.9|10910.2|10914.3|10913.5|10910.3|10909.4|396
1616663100000|2021-03-25 09:05:00|10911|10910.3|10912.1|10911.4|10912.4|10911.6|10910.2|10909.3|255
1616663400000|2021-03-25 09:10:00|10912.2|10911.5|10911.2|10910.2|10914.6|10913.6|10911.1|10910.2|244
1616663700000|2021-03-25 09:15:00|10911.1|10910.4|10911.4|10910.7|10911.5|10910.7|10909.3|10908.5|245
1616664000000|2021-03-25 09:20:00|10911.3|10910.6|10911.8|10910.8|10912.2|10911.3|10910.6|10909.7|193
1616664300000|2021-03-25 09:25:00|10911.9|10910.9|10912|10911|10912.2|10911.3|10911.4|10910.5|134
1616664600000|2021-03-25 09:30:00|10911.9|10911.2|10910.2|10909.2|10913|10912.1|10909.8|10909|267
1616664900000|2021-03-25 09:35:00|10910|10909.3|10907.4|10906.7|10910|10909.3|10906.6|10905.7|303
1616665200000|2021-03-25 09:40:00|10907.6|10906.9|10908.6|10907.6|10909|10908.3|10907.6|10906.7|236
1616665500000|2021-03-25 09:45:00|10908.5|10907.5|10909.3|10908.3|10909.4|10908.4|10908.2|10907.2|220
1616665800000|2021-03-25 09:50:00|10909.2|10908.5|10905.9|10904.9|10909.4|10908.6|10905.7|10904.9|248
1616666100000|2021-03-25 09:55:00|10906|10905|10905.9|10904.9|10907.3|10906.4|10905.1|10904.4|343
1616666400000|2021-03-25 10:00:00|10905.7|10905|10903.8|10903.1|10906.5|10905.8|10903.2|10902.3|313
1616666700000|2021-03-25 10:05:00|10903.9|10903.2|10904.8|10904.1|10906.7|10905.8|10903.8|10903.1|313
1616667000000|2021-03-25 10:10:00|10904.9|10904.2|10908|10907.3|10908.7|10907.9|10903.9|10903.2|366
1616667300000|2021-03-25 10:15:00|10908.1|10907.4|10906.9|10905.9|10908.7|10907.9|10906.3|10905.6|311
1616667600000|2021-03-25 10:20:00|10907|10906|10905.6|10904.6|10907.4|10906.5|10904.1|10903.4|364
1616667900000|2021-03-25 10:25:00|10905.5|10904.5|10906.4|10905.7|10907.3|10906.5|10905.4|10904.5|250
1616668200000|2021-03-25 10:30:00|10906.5|10905.8|10908.8|10907.8|10908.8|10907.9|10906.4|10905.7|208
1616668500000|2021-03-25 10:35:00|10908.7|10907.7|10910.3|10909.6|10910.7|10909.9|10908.3|10907.5|282
1616668800000|2021-03-25 10:40:00|10910.2|10909.5|10908.6|10907.9|10910.5|10909.8|10907.9|10907.2|241
1616669100000|2021-03-25 10:45:00|10908.5|10907.8|10910.6|10909.6|10911.6|10910.8|10908.5|10907.8|297
1616669400000|2021-03-25 10:50:00|10910.5|10909.5|10910.9|10910.2|10910.9|10910.2|10908.8|10907.9|257
1616669700000|2021-03-25 10:55:00|10911.2|10910.5|10911.4|10910.4|10912.2|10911.3|10910.8|10910.1|298
1616670000000|2021-03-25 11:00:00|10911.2|10910.5|10909.3|10908.3|10911.3|10910.5|10907.8|10906.9|292
1616670300000|2021-03-25 11:05:00|10909.2|10908.6|10910.1|10909.4|10910.7|10909.9|10909.2|10908.5|223
1616670600000|2021-03-25 11:10:00|10910.2|10909.5|10910.5|10909.8|10912|10911.3|10909.9|10909.1|269
1616670900000|2021-03-25 11:15:00|10910.6|10909.9|10909.4|10908.7|10911.9|10911|10907.7|10907|309
1616671200000|2021-03-25 11:20:00|10909.5|10908.8|10909.5|10908.5|10911.3|10910.4|10909.1|10908.1|238
1616671500000|2021-03-25 11:25:00|10909.4|10908.4|10909.5|10908.5|10910.4|10909.5|10908.4|10907.6|265
1616671800000|2021-03-25 11:30:00|10909.6|10908.6|10907.6|10906.9|10909.6|10908.7|10906.7|10905.9|278
1616672100000|2021-03-25 11:35:00|10907.5|10906.8|10904.5|10903.5|10907.8|10907|10904.1|10903.2|274
1616672400000|2021-03-25 11:40:00|10904.3|10903.6|10906|10905|10906.6|10905.9|10904.2|10903.3|317
1616672700000|2021-03-25 11:45:00|10906.1|10905.1|10908.6|10907.9|10910|10909.2|10905.8|10904.8|366
1616673000000|2021-03-25 11:50:00|10908.9|10908.2|10908.7|10908|10909.4|10908.6|10907.2|10906.5|361
1616673300000|2021-03-25 11:55:00|10908.8|10908.1|10909.8|10908.8|10910.4|10909.4|10908.2|10907.5|318
1616673600000|2021-03-25 12:00:00|10909.9|10909.1|10908.4|10907.7|10910.1|10909.4|10907.8|10907|317
1616673900000|2021-03-25 12:05:00|10908.3|10907.6|10908.6|10907.9|10909.5|10908.7|10907.2|10906.5|275
1616674200000|2021-03-25 12:10:00|10908.7|10908|10909.9|10909.2|10910.6|10909.9|10908|10907.1|244
1616674500000|2021-03-25 12:15:00|10910|10909.3|10913.1|10912.4|10914|10913.1|10909.1|10908.4|308
1616674800000|2021-03-25 12:20:00|10913.2|10912.5|10910.5|10909.5|10913.4|10912.5|10910.3|10909.4|336
1616675100000|2021-03-25 12:25:00|10910.4|10909.7|10913.3|10907.3|10914.1|10912.9|10910.2|10907.2|388
1616675400000|2021-03-25 12:30:00|10913.6|10907.6|10913.5|10912.5|10915.2|10914.2|10909.8|10907.6|602
1616675700000|2021-03-25 12:35:00|10913.4|10912.4|10913.8|10913.1|10915.3|10914.4|10913.2|10912.2|314
1616676000000|2021-03-25 12:40:00|10913.6|10912.9|10914.7|10914|10915.3|10914.5|10912.6|10911.8|549
1616676300000|2021-03-25 12:45:00|10914.6|10913.9|10914.5|10913.8|10915.1|10914.1|10912.5|10911.6|402
1616676600000|2021-03-25 12:50:00|10914.6|10913.9|10913.4|10912.7|10915.8|10914.9|10912.8|10911.8|406
1616676900000|2021-03-25 12:55:00|10913.6|10912.6|10912.3|10911.6|10914.7|10913.9|10911.9|10911.1|420
1616677200000|2021-03-25 13:00:00|10912.4|10911.7|10907.4|10906.4|10912.4|10911.7|10907.4|10906.4|483
1616677500000|2021-03-25 13:05:00|10907.3|10906.3|10910.9|10909.9|10911.5|10910.7|10907.1|10906.3|395
1616677800000|2021-03-25 13:10:00|10910.8|10909.8|10909.7|10908.7|10911.1|10910.1|10908.6|10907.6|321
1616678100000|2021-03-25 13:15:00|10909.6|10908.6|10904.3|10903.3|10909.8|10908.9|10903.6|10902.7|370
1616678400000|2021-03-25 13:20:00|10904.1|10903.1|10904.8|10903.8|10905.9|10905|10902.7|10901.9|374
1616678700000|2021-03-25 13:25:00|10904.4|10903.7|10906.6|10905.6|10908.1|10907.4|10904.3|10903.6|288
1616679000000|2021-03-25 13:30:00|10906.7|10905.7|10909.7|10909|10910.7|10909.8|10906.2|10905.5|377
1616679300000|2021-03-25 13:35:00|10909.8|10909.1|10909.7|10909|10912.2|10911.2|10909.5|10908.6|375
1616679600000|2021-03-25 13:40:00|10909.6|10908.9|10911.7|10910.7|10911.9|10911.2|10907.2|10906.4|371
1616679900000|2021-03-25 13:45:00|10911.8|10910.8|10913.3|10912.3|10913.7|10912.9|10911.3|10910.4|440
1616680200000|2021-03-25 13:50:00|10913.4|10912.4|10912.5|10911.8|10914.4|10913.6|10912.3|10911.5|444
1616680500000|2021-03-25 13:55:00|10912.4|10911.7|10910.7|10910|10913.4|10912.7|10910.7|10910|466
1616680800000|2021-03-25 14:00:00|10910.8|10910.1|10912.6|10911.9|10914|10913.2|10907.4|10906.4|677
1616681100000|2021-03-25 14:05:00|10912.7|10912|10911.9|10910.9|10914.6|10913.7|10911.4|10910.7|431
1616681400000|2021-03-25 14:10:00|10912|10911|10912.2|10911.2|10913|10912.1|10910.8|10910|391
1616681700000|2021-03-25 14:15:00|10912.1|10911.1|10912.1|10911.4|10914.2|10913.4|10911.5|10910.7|437
1616682000000|2021-03-25 14:20:00|10912.3|10911.3|10909.4|10908.7|10912.3|10911.5|10909|10908.3|581
1616682300000|2021-03-25 14:25:00|10909.3|10908.6|10911.4|10910.7|10911.8|10910.9|10909.2|10908.5|406
1616682600000|2021-03-25 14:30:00|10911.6|10910.9|10919.2|10918.2|10919.7|10919|10911.2|10910.3|608
1616682900000|2021-03-25 14:35:00|10919.4|10918.4|10914.3|10913.3|10919.5|10918.8|10913.5|10912.5|558
1616683200000|2021-03-25 14:40:00|10914|10913.2|10916.4|10915.7|10917.8|10916.9|10913.8|10913|490
1616683500000|2021-03-25 14:45:00|10916.2|10915.5|10916.1|10915.4|10917.7|10916.9|10914.1|10913.4|508
1616683800000|2021-03-25 14:50:00|10916.2|10915.2|10912.7|10912|10916.5|10915.8|10912.6|10911.8|416
1616684100000|2021-03-25 14:55:00|10912.8|10912.1|10910.1|10909.4|10913.1|10912.2|10909.1|10908.4|430
1616684400000|2021-03-25 15:00:00|10910.2|10909.5|10909.9|10909.2|10911.4|10910.6|10909|10908.2|428
1616684700000|2021-03-25 15:05:00|10909.8|10909.1|10908.9|10908.2|10910.4|10909.7|10907.6|10906.8|422
1616685000000|2021-03-25 15:10:00|10908.8|10908.1|10910.7|10909.7|10911.7|10910.9|10908.2|10907.3|332
1616685300000|2021-03-25 15:15:00|10910.6|10909.9|10909.7|10909|10911.5|10910.7|10908.5|10907.7|280
1616685600000|2021-03-25 15:20:00|10909.9|10908.9|10913.4|10912.7|10914.1|10913.2|10909.5|10908.6|357
1616685900000|2021-03-25 15:25:00|10913.7|10913|10915.6|10914.6|10916.3|10915.6|10913|10912.2|412
1616686200000|2021-03-25 15:30:00|10915.7|10914.7|10915.1|10914.4|10917.3|10916.6|10914.7|10913.9|440
1616686500000|2021-03-25 15:35:00|10915.2|10914.5|10915.4|10914.7|10916.2|10915.4|10914.6|10913.8|308
1616686800000|2021-03-25 15:40:00|10915.5|10914.8|10916.5|10915.5|10918.3|10917.5|10915.3|10914.6|396
1616687100000|2021-03-25 15:45:00|10916.3|10915.6|10917.6|10916.9|10917.8|10917.1|10914.9|10913.9|379
1616687400000|2021-03-25 15:50:00|10917.7|10917|10915.4|10914.7|10919|10918.3|10914.4|10913.7|484
1616687700000|2021-03-25 15:55:00|10915.5|10914.8|10913.6|10912.9|10915.7|10915|10912.5|10911.8|600
1616688000000|2021-03-25 16:00:00|10913.5|10912.8|10911.8|10911.1|10914.2|10913.5|10911.5|10910.7|495
1616688300000|2021-03-25 16:05:00|10911.9|10911.2|10914.4|10913.4|10914.8|10913.9|10911.9|10911.1|372
1616688600000|2021-03-25 16:10:00|10914.5|10913.5|10914.9|10913.9|10915.9|10914.9|10913.2|10912.5|243
1616688900000|2021-03-25 16:15:00|10914.6|10913.8|10915.3|10914.3|10915.5|10914.8|10914.1|10913.4|226
1616689200000|2021-03-25 16:20:00|10915.2|10914.5|10914.7|10914|10916|10915.3|10914.7|10913.8|274
1616689500000|2021-03-25 16:25:00|10914.8|10913.8|10914.1|10913.4|10915.1|10914.4|10913.8|10913|296
1616689800000|2021-03-25 16:30:00|10914.3|10913.3|10914.8|10914.1|10915.1|10914.3|10913.6|10912.8|219
1616690100000|2021-03-25 16:35:00|10914.7|10914|10915.3|10914.3|10915.8|10915.1|10914.4|10913.7|179
1616690400000|2021-03-25 16:40:00|10915.4|10914.4|10914.6|10913.9|10915.5|10914.6|10913.8|10913.1|232
1616690700000|2021-03-25 16:45:00|10914.7|10914|10916.3|10915.6|10916.8|10915.8|10914.5|10913.7|335
1616691000000|2021-03-25 16:50:00|10916.6|10915.5|10916|10915.3|10916.8|10915.9|10915.4|10914.5|222
1616691300000|2021-03-25 16:55:00|10916.2|10915.2|10917.7|10917|10918.4|10917.7|10915.9|10915|234
1616691600000|2021-03-25 17:00:00|10917.6|10916.9|10919.4|10918.7|10923.3|10922.3|10917.3|10916.3|583
1616691900000|2021-03-25 17:05:00|10919.5|10918.8|10919.4|10918.7|10920.5|10919.8|10917.6|10916.9|429
1616692200000|2021-03-25 17:10:00|10919.6|10918.9|10917.3|10916.6|10919.7|10918.9|10915.8|10915.1|293
1616692500000|2021-03-25 17:15:00|10917.4|10916.7|10921.8|10921.1|10922.2|10921.5|10917|10916.3|415
1616692800000|2021-03-25 17:20:00|10921.9|10921.2|10920.5|10919.8|10922.7|10922|10920.4|10919.7|276
1616693100000|2021-03-25 17:25:00|10920.6|10919.9|10921.2|10920.5|10922.1|10921.4|10920.4|10919.7|241
1616693400000|2021-03-25 17:30:00|10921.3|10920.6|10922.6|10921.9|10923.3|10922.6|10921.3|10920.6|263
1616693700000|2021-03-25 17:35:00|10922.7|10922|10923.3|10922.6|10924.3|10923.5|10922.7|10922|279
1616694000000|2021-03-25 17:40:00|10923.2|10922.5|10917.6|10916.9|10923.6|10922.9|10917.5|10916.7|337
1616694300000|2021-03-25 17:45:00|10917.5|10916.8|10917.4|10916.7|10918.2|10917.3|10914.2|10913.5|414
1616694600000|2021-03-25 17:50:00|10917.3|10916.6|10915.1|10914.4|10917.5|10916.7|10914.1|10913.3|318
1616694900000|2021-03-25 17:55:00|10914.9|10914.2|10913.1|10912.1|10915|10914.3|10912.1|10911.2|360
1616695200000|2021-03-25 18:00:00|10913.2|10912.5|10914.5|10913.8|10916.1|10915.4|10913.2|10912.5|269
1616695500000|2021-03-25 18:05:00|10914.4|10913.7|10913.5|10912.8|10914.8|10914.1|10912.5|10911.7|259
1616695800000|2021-03-25 18:10:00|10913.4|10912.7|10912.1|10911.4|10913.6|10912.8|10911.8|10911.1|237
1616696100000|2021-03-25 18:15:00|10912|10911.3|10912.5|10911.8|10912.5|10911.8|10910.2|10909.4|351
1616696400000|2021-03-25 18:20:00|10912.4|10911.7|10914.4|10913.7|10915.5|10914.7|10912.3|10911.6|297
1616696700000|2021-03-25 18:25:00|10914.5|10913.8|10910.6|10909.9|10914.9|10914.1|10910.5|10909.8|306
1616697000000|2021-03-25 18:30:00|10910.5|10909.8|10910.9|10910.2|10911.4|10910.7|10909.9|10909.2|256
1616697300000|2021-03-25 18:35:00|10910.8|10910.1|10912.1|10911.4|10912.3|10911.4|10909.6|10908.7|227
1616697600000|2021-03-25 18:40:00|10912|10911.3|10910|10909.3|10913.2|10912.5|10909.6|10908.9|157
1616697900000|2021-03-25 18:45:00|10909.9|10909.2|10910.2|10909.2|10910.9|10910|10909.1|10908.4|204
1616698200000|2021-03-25 18:50:00|10910.1|10909.4|10910.4|10909.7|10911.1|10910.4|10909.7|10909|205
1616698500000|2021-03-25 18:55:00|10910.5|10909.8|10911.7|10911|10913.8|10913.1|10910.2|10909.5|359
1616698800000|2021-03-25 19:00:00|10911.6|10910.9|10910.4|10909.4|10912|10911.1|10909.7|10908.9|369
1616699100000|2021-03-25 19:05:00|10910.5|10909.5|10912.4|10911.7|10912.6|10911.7|10910.3|10909.5|293
1616699400000|2021-03-25 19:10:00|10912.5|10911.8|10909.8|10909.1|10912.6|10911.9|10908.9|10908.2|305
1616699700000|2021-03-25 19:15:00|10909.9|10909.2|10913|10912|10913.1|10912.2|10908.6|10907.7|229
1616700000000|2021-03-25 19:20:00|10912.9|10912.3|10914.7|10913.7|10914.8|10913.9|10912.2|10911.4|251
1616700300000|2021-03-25 19:25:00|10914.6|10913.6|10916|10915|10916.7|10915.8|10914.1|10913.4|274
1616700600000|2021-03-25 19:30:00|10916.1|10915.1|10917.2|10916.2|10917.3|10916.5|10914.2|10913.3|209
1616700900000|2021-03-25 19:35:00|10917.3|10916.3|10914.8|10914.1|10917.3|10916.5|10914.7|10913.9|185
1616701200000|2021-03-25 19:40:00|10914.9|10914.2|10912.6|10911.9|10914.9|10914.2|10912.5|10911.7|196
1616701500000|2021-03-25 19:45:00|10912.8|10911.8|10912.2|10911.5|10912.9|10912.2|10911.8|10911|214
1616701800000|2021-03-25 19:50:00|10912.5|10911.3|10914.3|10913.3|10914.3|10913.4|10912.3|10911.3|187
1616702100000|2021-03-25 19:55:00|10914|10913.4|10911.9|10911.2|10914.6|10913.7|10911.7|10910.9|387
1616702400000|2021-03-25 20:00:00|10912|10911.3|10914.5|10913.8|10914.8|10913.9|10911.8|10911.1|413
1616702700000|2021-03-25 20:05:00|10914.4|10913.7|10916.1|10915.4|10916.6|10915.6|10914.4|10913.7|257
1616703000000|2021-03-25 20:10:00|10916|10915.3|10916.1|10915.1|10916.9|10916.1|10915.5|10914.6|317
1616703300000|2021-03-25 20:15:00|10916|10915|10917.1|10916.4|10917.3|10916.4|10915.5|10914.6|261
1616703600000|2021-03-25 20:20:00|10916.8|10916.1|10917.8|10916.8|10917.9|10916.9|10916.4|10915.6|183
1616703900000|2021-03-25 20:25:00|10917.9|10916.9|10917.3|10916.3|10918|10917|10917.1|10916.1|146
1616704200000|2021-03-25 20:30:00|10917.4|10916.4|10918.9|10917.9|10919.5|10918.5|10917.1|10916.1|156
1616704500000|2021-03-25 20:35:00|10919|10918|10918|10917.3|10919.5|10918.5|10917.8|10917|242
1616704800000|2021-03-25 20:40:00|10917.9|10917.2|10918.5|10917.5|10919.6|10918.8|10917.9|10917.2|224
1616705100000|2021-03-25 20:45:00|10918.4|10917.4|10917.8|10916.8|10918.7|10917.7|10917.7|10916.7|196
1616705400000|2021-03-25 20:50:00|10917.7|10916.7|10919.3|10918.3|10919.3|10918.3|10917.7|10916.7|220
1616705700000|2021-03-25 20:55:00|10919.2|10918.2|10919.6|10918.6|10920|10918.9|10918.6|10917.6|199
1616706000000|2021-03-25 21:00:00|10920|10918|10919.6|10917.5|10920.1|10918.5|10919.5|10917.5|19
1616706300000|2021-03-25 21:05:00|10919.5|10917.8|10919.2|10916.5|10920.6|10917.9|10919.1|10914.6|510
1616706600000|2021-03-25 21:10:00|10919.1|10916.6|10919.3|10915.5|10920|10916.9|10918.1|10914.9|849
1616706900000|2021-03-25 21:15:00|10919.5|10915.6|10919.2|10915.7|10920|10917|10918.7|10914.9|685
1616707200000|2021-03-25 21:20:00|10918.8|10915.1|10919.7|10916.1|10920.4|10917|10918|10914.8|1003
1616707500000|2021-03-25 21:25:00|10919.9|10916.2|10919.2|10916.4|10920.3|10917.3|10918|10915.4|517
1616707800000|2021-03-25 21:30:00|10919.4|10915.8|10919.1|10916.3|10919.7|10917.1|10918.1|10915.8|332
1616708100000|2021-03-25 21:35:00|10919|10916.4|10918.9|10916.5|10919.3|10916.8|10918.7|10916|815
1616708400000|2021-03-25 21:40:00|10919|10916.6|10919|10916.6|10919.7|10917.2|10918.9|10916.1|288
1616708700000|2021-03-25 21:45:00|10919.1|10916.7|10919.1|10916.7|10919.5|10917.2|10918.7|10916.3|289
1616709000000|2021-03-25 21:50:00|10919.2|10916.9|10919.2|10916.9|10919.4|10917.1|10918.5|10915.8|786
1616709300000|2021-03-25 21:55:00|10919.4|10917|10918.4|10916.1|10919.5|10917.1|10918.2|10915.9|1178
1616709600000|2021-03-25 22:00:00|10918.1|10915.7|10917.5|10915.6|10919.9|10916.5|10916.6|10914.8|582
1616709900000|2021-03-25 22:05:00|10917.3|10915.5|10918.4|10916.2|10918.6|10916.6|10916.9|10915.1|831
1616710200000|2021-03-25 22:10:00|10918.3|10916.1|10917.1|10915.4|10918.4|10916.6|10916.5|10914.7|1308
1616710500000|2021-03-25 22:15:00|10917.3|10915.2|10916.2|10915.2|10917.3|10915.8|10915.5|10914.5|582
1616710800000|2021-03-25 22:20:00|10916.1|10915.1|10917.8|10916.8|10917.9|10916.9|10916.1|10915.1|109
1616711100000|2021-03-25 22:25:00|10917.9|10916.9|10918.2|10917.2|10918.4|10917.4|10917.6|10916.7|105
1616711400000|2021-03-25 22:30:00|10918.3|10917.3|10915.9|10914.9|10918.3|10917.3|10914.9|10913.9|128
1616711700000|2021-03-25 22:35:00|10916.1|10915.1|10915.5|10914.5|10916.4|10915.4|10914.9|10913.9|178
1616712000000|2021-03-25 22:40:00|10915.4|10914.4|10917.7|10916.7|10918.7|10917.6|10914.9|10913.9|215
1616712300000|2021-03-25 22:45:00|10917.8|10916.8|10916|10915|10918.5|10917.5|10915.3|10914.3|286
1616712600000|2021-03-25 22:50:00|10916.1|10915.1|10917.2|10916.2|10918.4|10917.5|10915|10914|276
1616712900000|2021-03-25 22:55:00|10917.3|10916.3|10917.2|10916.2|10918.1|10917.1|10915.9|10914.9|227
1616713200000|2021-03-25 23:00:00|10917.3|10916.3|10917.1|10916.1|10917.8|10916.8|10916.7|10915.7|96
1616713500000|2021-03-25 23:05:00|10917.2|10916.2|10917.3|10916.3|10918.3|10917.3|10917.1|10916.1|103
1616713800000|2021-03-25 23:10:00|10917.2|10916.2|10918|10917|10918.2|10917.2|10916.9|10916|97
1616714100000|2021-03-25 23:15:00|10917.9|10917.2|10917.1|10916.1|10917.9|10917.2|10916.7|10915.7|79
1616714400000|2021-03-25 23:20:00|10917|10916|10919|10918|10919.2|10918.2|10916.9|10915.9|99
1616714700000|2021-03-25 23:25:00|10919.1|10918.1|10921.5|10920.5|10921.6|10920.6|10918.9|10918|155
1616715000000|2021-03-25 23:30:00|10921.6|10920.6|10920.9|10919.9|10922.8|10922|10920.7|10919.7|206
1616715300000|2021-03-25 23:35:00|10921|10920|10920.5|10919.5|10921.2|10920.2|10919.1|10918.1|149
1616715600000|2021-03-25 23:40:00|10920.6|10919.6|10920.5|10919.5|10922|10921|10920.2|10919.4|168
1616715900000|2021-03-25 23:45:00|10920.4|10919.4|10919.2|10918.2|10920.7|10919.7|10918.6|10917.6|237
1616716200000|2021-03-25 23:50:00|10919.5|10918.5|10918.3|10917.3|10919.5|10918.5|10917.6|10916.8|158
1616716500000|2021-03-25 23:55:00|10918.2|10917.2|10918.3|10917.3|10919.2|10918.3|10918.2|10917.2|182
1616716800000|2021-03-26 00:00:00|10918.2|10917.2|10915.2|10914.2|10919.2|10918.2|10913.7|10912.7|480
1616717100000|2021-03-26 00:05:00|10915.1|10914.1|10921.3|10920.3|10921.3|10920.3|10914.9|10914|462
1616717400000|2021-03-26 00:10:00|10921.2|10920.2|10919.9|10918.9|10921.7|10920.7|10918.9|10918.1|300
1616717700000|2021-03-26 00:15:00|10920|10919|10922.3|10921.3|10922.9|10922|10920|10919|386
1616718000000|2021-03-26 00:20:00|10922.4|10921.4|10922.1|10921.1|10924.1|10923.4|10921.6|10920.6|452
1616718300000|2021-03-26 00:25:00|10922.2|10921.2|10923.7|10923|10923.8|10923|10921.7|10920.7|246
1616718600000|2021-03-26 00:30:00|10923.9|10923.2|10924|10923.3|10924.1|10923.3|10921.7|10920.8|393
1616718900000|2021-03-26 00:35:00|10923.9|10923.2|10926.1|10925.4|10928.4|10927.6|10923|10922.2|445
1616719200000|2021-03-26 00:40:00|10926.3|10925.3|10927.8|10926.8|10927.8|10927|10926.1|10925.2|420
1616719500000|2021-03-26 00:45:00|10927.7|10926.7|10928.1|10927.1|10928.1|10927.3|10925|10924.2|396
1616719800000|2021-03-26 00:50:00|10928.2|10927.2|10929.7|10928.7|10932.1|10931.2|10927.3|10926.3|684
1616720100000|2021-03-26 00:55:00|10929.8|10928.8|10928|10927|10930.2|10929.2|10924.9|10923.9|459
1616720400000|2021-03-26 01:00:00|10927.9|10926.9|10928.5|10927.5|10929.3|10928.6|10926.8|10925.8|319
1616720700000|2021-03-26 01:05:00|10928.6|10927.6|10925.8|10924.8|10928.6|10927.6|10925.4|10924.5|250
1616721000000|2021-03-26 01:10:00|10925.9|10924.9|10923.1|10922.1|10926.3|10925.4|10922.2|10921.2|254
1616721300000|2021-03-26 01:15:00|10923.2|10922.2|10923.6|10922.6|10924.6|10923.6|10922|10921.2|259
1616721600000|2021-03-26 01:20:00|10923.8|10922.8|10922.5|10921.8|10924.4|10923.5|10921|10920.1|305
1616721900000|2021-03-26 01:25:00|10922.3|10921.6|10922.9|10922.2|10923.8|10923.1|10921.8|10920.8|236
1616722200000|2021-03-26 01:30:00|10922.8|10922.1|10923.5|10922.8|10924|10923.1|10922.2|10921.4|304
1616722500000|2021-03-26 01:35:00|10923.3|10922.6|10926.8|10925.8|10927|10926|10921|10920.2|338
1616722800000|2021-03-26 01:40:00|10926.7|10925.7|10923.2|10922.5|10926.9|10925.9|10922.9|10922|411
1616723100000|2021-03-26 01:45:00|10923.4|10922.7|10921.3|10920.3|10924.5|10923.5|10920.6|10919.8|293
1616723400000|2021-03-26 01:50:00|10921.2|10920.5|10922.2|10921.2|10923.5|10922.8|10921.1|10920.3|336
1616723700000|2021-03-26 01:55:00|10922.3|10921.3|10921.5|10920.5|10922.6|10921.6|10919.5|10918.5|339
1616724000000|2021-03-26 02:00:00|10921.7|10920.7|10919.6|10918.6|10921.8|10920.8|10919.1|10918.3|331
1616724300000|2021-03-26 02:05:00|10919.8|10918.8|10920.2|10919.5|10920.9|10920|10917.9|10917.1|317
1616724600000|2021-03-26 02:10:00|10920.5|10919.8|10920.7|10919.7|10921.7|10920.7|10920.3|10919.4|257
1616724900000|2021-03-26 02:15:00|10920.4|10919.5|10921.2|10920.2|10922.1|10921.3|10920.2|10919.2|228
1616725200000|2021-03-26 02:20:00|10921.1|10920.1|10923.1|10922.1|10923.2|10922.4|10920.3|10919.5|247
1616725500000|2021-03-26 02:25:00|10923|10922|10921.7|10920.7|10923.4|10922.6|10921.5|10920.5|205
1616725800000|2021-03-26 02:30:00|10921.8|10920.8|10923.2|10922.2|10924.2|10923.3|10921.5|10920.5|301
1616726100000|2021-03-26 02:35:00|10923.3|10922.3|10923|10922|10923.7|10922.7|10922.5|10921.5|170
1616726400000|2021-03-26 02:40:00|10922.8|10922.1|10921.6|10920.6|10923.7|10922.8|10921.1|10920.3|220
1616726700000|2021-03-26 02:45:00|10921.7|10920.7|10921.3|10920.6|10923.2|10922.4|10921.1|10920.2|224
1616727000000|2021-03-26 02:50:00|10921.5|10920.8|10921.7|10920.7|10922.4|10921.6|10921.3|10920.5|166
1616727300000|2021-03-26 02:55:00|10921.6|10920.6|10924|10923|10924.2|10923.4|10921.5|10920.6|202
1616727600000|2021-03-26 03:00:00|10923.9|10922.9|10924.7|10923.7|10924.8|10924|10923.6|10922.7|222
1616727900000|2021-03-26 03:05:00|10924.6|10923.9|10925.6|10924.9|10925.7|10924.9|10923.5|10922.5|200
1616728200000|2021-03-26 03:10:00|10925.5|10924.6|10925.9|10924.9|10926.4|10925.5|10925.3|10924.4|179
1616728500000|2021-03-26 03:15:00|10925.7|10925|10924.4|10923.4|10926|10925|10924.3|10923.4|144
1616728800000|2021-03-26 03:20:00|10924.5|10923.5|10923.4|10922.4|10924.8|10923.9|10923.2|10922.3|129
1616729100000|2021-03-26 03:25:00|10923.3|10922.3|10923.8|10923.1|10924.9|10924|10923.1|10922.3|125
1616729400000|2021-03-26 03:30:00|10924.1|10923.2|10924.1|10923.1|10924.8|10923.9|10923.8|10922.9|138
1616729700000|2021-03-26 03:35:00|10924|10923|10924.9|10923.9|10925.3|10924.4|10923.9|10923|133
1616730000000|2021-03-26 03:40:00|10925|10924|10927.1|10926.4|10927.3|10926.4|10924.7|10923.9|215
1616730300000|2021-03-26 03:45:00|10927|10926.3|10924.7|10924|10927.1|10926.4|10924.7|10924|231
1616730600000|2021-03-26 03:50:00|10924.8|10924.1|10925.3|10924.3|10926.3|10925.4|10924.2|10923.5|245
1616730900000|2021-03-26 03:55:00|10925.4|10924.4|10924.6|10923.6|10925.9|10925.2|10924|10923.2|231
1616731200000|2021-03-26 04:00:00|10924.7|10923.7|10926.4|10925.4|10926.8|10925.9|10924.7|10923.7|184
1616731500000|2021-03-26 04:05:00|10926.5|10925.5|10926.3|10925.3|10926.7|10925.8|10925.4|10924.6|191
1616731800000|2021-03-26 04:10:00|10926.5|10925.5|10926.3|10925.3|10927.3|10926.5|10925.8|10925|239
1616732100000|2021-03-26 04:15:00|10926.2|10925.2|10927.5|10926.8|10927.7|10927|10925.7|10924.8|159
1616732400000|2021-03-26 04:20:00|10927.6|10926.6|10926.6|10925.9|10927.8|10926.9|10926.1|10925.2|204
1616732700000|2021-03-26 04:25:00|10926.3|10925.6|10925.8|10925.1|10926.8|10926|10925.7|10925|159
1616733000000|2021-03-26 04:30:00|10925.7|10925|10927.2|10926.2|10927.8|10926.9|10925.6|10924.9|232
1616733300000|2021-03-26 04:35:00|10927.3|10926.3|10927.2|10926.2|10927.3|10926.5|10926.5|10925.7|156
1616733600000|2021-03-26 04:40:00|10927.1|10926.4|10927.2|10926.2|10927.8|10927|10926.5|10925.7|152
1616733900000|2021-03-26 04:45:00|10927.3|10926.3|10928.4|10927.4|10928.4|10927.6|10926.8|10926|160
1616734200000|2021-03-26 04:50:00|10928.3|10927.3|10927.3|10926.3|10928.6|10927.9|10926.7|10925.9|200
1616734500000|2021-03-26 04:55:00|10927.4|10926.6|10928.5|10927.5|10928.8|10928|10927.4|10926.4|175
1616734800000|2021-03-26 05:00:00|10928.6|10927.6|10928.7|10927.7|10928.7|10927.7|10927.7|10926.8|161
1616735100000|2021-03-26 05:05:00|10928.6|10927.6|10926.6|10925.6|10928.7|10927.7|10925.8|10924.9|193
1616735400000|2021-03-26 05:10:00|10926.7|10925.7|10926.1|10925.1|10926.9|10926.1|10925.8|10924.9|187
1616735700000|2021-03-26 05:15:00|10926|10925|10926.1|10925.1|10926.8|10926|10925.1|10924.2|234
1616736000000|2021-03-26 05:20:00|10926.2|10925.2|10926|10925|10926.6|10925.8|10925.6|10924.7|118
1616736300000|2021-03-26 05:25:00|10925.9|10925.2|10925|10924|10926.2|10925.3|10924.1|10923.1|187
1616736600000|2021-03-26 05:30:00|10924.9|10923.9|10925.2|10924.5|10926.2|10925.2|10924.7|10923.7|94
1616736900000|2021-03-26 05:35:00|10925.3|10924.6|10923.5|10922.5|10925.3|10924.6|10922.6|10921.8|197
1616737200000|2021-03-26 05:40:00|10923.6|10922.6|10923.7|10922.7|10924.5|10923.7|10922.9|10922|194
1616737500000|2021-03-26 05:45:00|10923.6|10922.6|10922.5|10921.5|10923.7|10922.7|10922.2|10921.3|106
1616737800000|2021-03-26 05:50:00|10922.6|10921.6|10922.5|10921.8|10923.4|10922.5|10922.1|10921.2|179
1616738100000|2021-03-26 05:55:00|10922.6|10921.9|10925.6|10924.6|10926.7|10925.9|10922.6|10921.8|244
1616738400000|2021-03-26 06:00:00|10925.7|10924.7|10925.6|10924.6|10927.1|10926.2|10925.2|10924.3|265
1616738700000|2021-03-26 06:05:00|10925.5|10924.5|10927.6|10926.9|10928.6|10927.7|10925.5|10924.5|276
1616739000000|2021-03-26 06:10:00|10927.5|10926.5|10927.3|10926.6|10928.6|10927.8|10926.6|10925.8|238
1616739300000|2021-03-26 06:15:00|10927.4|10926.7|10925.9|10925.2|10927.7|10926.9|10925.3|10924.3|247
1616739600000|2021-03-26 06:20:00|10926|10925.3|10927.6|10926.9|10928.1|10927.4|10925.8|10925.1|180
1616739900000|2021-03-26 06:25:00|10927.5|10926.8|10926|10925.3|10927.7|10927|10925.4|10924.7|177
1616740200000|2021-03-26 06:30:00|10926.2|10925.5|10925.8|10925.1|10927.5|10926.8|10925.7|10924.9|233
1616740500000|2021-03-26 06:35:00|10925.3|10924.6|10927.5|10926.8|10927.8|10927|10925.3|10924.4|190
1616740800000|2021-03-26 06:40:00|10927.6|10926.6|10927.1|10926.4|10928|10927.2|10926.7|10925.8|215
1616741100000|2021-03-26 06:45:00|10927.2|10926.5|10928.2|10927.2|10928.6|10927.9|10927.1|10926.4|254
1616741400000|2021-03-26 06:50:00|10928.1|10927.4|10926.3|10925.6|10928.4|10927.5|10926.2|10925.4|156
1616741700000|2021-03-26 06:55:00|10926|10925.3|10926.7|10925.7|10927.2|10926.3|10925.2|10924.3|140
1616742000000|2021-03-26 07:00:00|10926.9|10925.9|10925.7|10925|10927.3|10926.6|10925.7|10924.8|198
1616742300000|2021-03-26 07:05:00|10925.9|10924.9|10927.7|10926.7|10928.3|10927.3|10925.4|10924.5|279
1616742600000|2021-03-26 07:10:00|10927.4|10926.8|10924.6|10923.6|10928|10927.1|10924|10923.2|329
1616742900000|2021-03-26 07:15:00|10924.7|10923.7|10922.9|10921.9|10925.7|10924.7|10922.5|10921.6|284
1616743200000|2021-03-26 07:20:00|10923|10922|10923.5|10922.5|10924.1|10923.2|10922.1|10921.3|355
1616743500000|2021-03-26 07:25:00|10923.6|10922.6|10925.4|10924.7|10926|10925.2|10923.2|10922.4|242
1616743800000|2021-03-26 07:30:00|10925.6|10924.9|10925.7|10924.7|10926.7|10925.8|10924.4|10923.6|234
1616744100000|2021-03-26 07:35:00|10925.6|10924.9|10927.9|10927.2|10928|10927.2|10924.5|10923.7|305
1616744400000|2021-03-26 07:40:00|10928|10927|10926.5|10925.5|10929.4|10928.6|10925.8|10924.8|444
1616744700000|2021-03-26 07:45:00|10926.4|10925.7|10935|10934|10935.4|10934.5|10926.4|10925.5|568
1616745000000|2021-03-26 07:50:00|10934.8|10934.1|10934.2|10933.2|10936.8|10935.8|10932.3|10931.3|512
1616745300000|2021-03-26 07:55:00|10934.1|10933.1|10932.9|10932.2|10934.1|10933.2|10932.1|10931.2|330
1616745600000|2021-03-26 08:00:00|10932.8|10932.1|10940.1|10939.4|10940.5|10939.6|10932.8|10932.1|727
1616745900000|2021-03-26 08:05:00|10940|10939.3|10939.9|10938.9|10944.4|10943.5|10938.9|10938.1|565
1616746200000|2021-03-26 08:10:00|10939.8|10938.8|10939|10938|10941.1|10940.3|10938|10937.1|435
1616746500000|2021-03-26 08:15:00|10939.1|10938.1|10940|10939.3|10941.8|10941|10937.5|10936.7|502
1616746800000|2021-03-26 08:20:00|10940.1|10939.4|10940.9|10940.2|10941.2|10940.3|10938.3|10937.4|387
1616747100000|2021-03-26 08:25:00|10940.7|10940|10943.4|10942.7|10944.4|10943.5|10940.4|10939.5|396
1616747400000|2021-03-26 08:30:00|10943.7|10942.9|10944.4|10943.7|10946.8|10946|10943.6|10942.6|481
1616747700000|2021-03-26 08:35:00|10944.5|10943.5|10943.8|10942.8|10946.1|10945.2|10943.6|10942.7|331
1616748000000|2021-03-26 08:40:00|10943.9|10942.9|10943|10942.3|10945.4|10944.6|10942.8|10941.9|353
1616748300000|2021-03-26 08:45:00|10943.2|10942.2|10945.7|10944.7|10947.8|10947|10943|10942.2|333
1616748600000|2021-03-26 08:50:00|10945.6|10944.6|10946.5|10945.8|10946.7|10945.9|10944.2|10943.2|310
1616748900000|2021-03-26 08:55:00|10946.6|10945.9|10947.7|10947|10948.3|10947.5|10944.9|10943.9|323
1616749200000|2021-03-26 09:00:00|10947.5|10946.5|10947.7|10947|10948.3|10947.5|10946.5|10945.6|439
1616749500000|2021-03-26 09:05:00|10947.9|10947.2|10947.4|10946.7|10949.5|10948.7|10946.5|10945.7|408
1616749800000|2021-03-26 09:10:00|10947.3|10946.6|10944.4|10943.4|10947.6|10946.9|10944.1|10943.1|298
1616750100000|2021-03-26 09:15:00|10944.5|10943.5|10942.6|10941.6|10944.9|10943.9|10942|10941.1|443
1616750400000|2021-03-26 09:20:00|10942.7|10941.9|10940.2|10939.5|10943|10942.3|10938.8|10937.8|481
1616750700000|2021-03-26 09:25:00|10940.4|10939.4|10942.6|10941.9|10943.2|10942.4|10940.1|10939.2|342
1616751000000|2021-03-26 09:30:00|10942.7|10942|10946|10945|10946.4|10945.7|10942.4|10941.4|441
1616751300000|2021-03-26 09:35:00|10945.6|10944.9|10946|10945|10946.8|10945.8|10944.1|10943.3|418
1616751600000|2021-03-26 09:40:00|10946.1|10945.1|10946.5|10945.8|10947.1|10946.3|10945.3|10944.4|285
1616751900000|2021-03-26 09:45:00|10946.4|10945.7|10946.8|10946.1|10947.2|10946.5|10945.8|10944.9|237
1616752200000|2021-03-26 09:50:00|10947|10946|10947.7|10946.7|10948|10947.1|10945.9|10945|293
1616752500000|2021-03-26 09:55:00|10947.6|10946.6|10947.7|10947|10950.1|10949.4|10947.6|10946.6|385
1616752800000|2021-03-26 10:00:00|10947.6|10946.9|10949.1|10948.1|10950.2|10949.4|10947.5|10946.7|351
1616753100000|2021-03-26 10:05:00|10949.2|10948.2|10948.6|10947.6|10949.9|10949.1|10947.8|10947|223
1616753400000|2021-03-26 10:10:00|10948.5|10947.5|10952.2|10951.5|10952.4|10951.7|10948.3|10947.5|293
1616753700000|2021-03-26 10:15:00|10952.3|10951.6|10952.3|10951.3|10955.9|10955|10951.6|10950.6|387
1616754000000|2021-03-26 10:20:00|10952.2|10951.2|10950.7|10950|10954|10953.3|10950.7|10949.8|369
1616754300000|2021-03-26 10:25:00|10950.8|10950.1|10953.1|10952.1|10954|10953.1|10950.7|10950|306
1616754600000|2021-03-26 10:30:00|10953.2|10952.2|10955.2|10954.2|10955.9|10954.9|10952|10951|358
1616754900000|2021-03-26 10:35:00|10955.3|10954.3|10957.3|10956.6|10958.3|10957.3|10954.6|10953.7|412
1616755200000|2021-03-26 10:40:00|10957.2|10956.5|10955.4|10954.4|10957.7|10956.7|10954.1|10953.3|305
1616755500000|2021-03-26 10:45:00|10955.5|10954.5|10958.3|10957.6|10958.5|10957.8|10955.4|10954.4|280
1616755800000|2021-03-26 10:50:00|10958.4|10957.4|10957.6|10956.6|10959.1|10958.2|10957.4|10956.4|300
1616756100000|2021-03-26 10:55:00|10957.5|10956.5|10958.4|10957.4|10961.1|10960.2|10957.2|10956.4|376
1616756400000|2021-03-26 11:00:00|10958.5|10957.5|10959.7|10959|10960.4|10959.5|10956.1|10955.2|338
1616756700000|2021-03-26 11:05:00|10959.1|10958.4|10960.8|10959.8|10961.3|10960.3|10958.6|10957.9|330
1616757000000|2021-03-26 11:10:00|10960.9|10959.9|10963.8|10962.8|10963.8|10963|10960.5|10959.6|334
1616757300000|2021-03-26 11:15:00|10963.9|10962.9|10964.3|10963.3|10965.1|10964.2|10963.4|10962.4|291
1616757600000|2021-03-26 11:20:00|10964.5|10963.5|10964.5|10963.8|10966|10965.3|10964.1|10963.2|273
1616757900000|2021-03-26 11:25:00|10964.7|10963.7|10967.7|10966.7|10967.9|10967|10964.6|10963.6|311
1616758200000|2021-03-26 11:30:00|10967.8|10966.8|10966.2|10965.2|10968.9|10967.9|10965.4|10964.5|316
1616758500000|2021-03-26 11:35:00|10966.1|10965.4|10967.6|10966.6|10968.4|10967.6|10966|10965.2|254
1616758800000|2021-03-26 11:40:00|10967.8|10966.8|10967.2|10966.5|10968.6|10967.8|10967|10966.2|199
1616759100000|2021-03-26 11:45:00|10967.3|10966.6|10968.7|10968|10969.2|10968.5|10967.3|10966.6|225
1616759400000|2021-03-26 11:50:00|10968.8|10968.1|10972.6|10971.9|10973.5|10972.8|10968.8|10968|347
1616759700000|2021-03-26 11:55:00|10972.7|10972|10976|10975.3|10976.6|10975.8|10972.4|10971.7|326
1616760000000|2021-03-26 12:00:00|10975.7|10975|10977.4|10976.4|10981.3|10980.4|10975|10974.3|497
1616760300000|2021-03-26 12:05:00|10977.3|10976.6|10976.5|10975.8|10978.2|10977.4|10975|10974.3|317
1616760600000|2021-03-26 12:10:00|10976.6|10975.9|10981.8|10981.1|10982.4|10981.5|10976.6|10975.8|411
1616760900000|2021-03-26 12:15:00|10981.7|10981|10979.7|10979|10981.9|10981.1|10978.4|10977.5|244
1616761200000|2021-03-26 12:20:00|10979.8|10979.1|10977.4|10976.7|10980.3|10979.3|10973.8|10972.8|440
1616761500000|2021-03-26 12:25:00|10977.3|10976.6|10976.6|10975.6|10977.3|10976.6|10974.6|10973.7|319
1616761800000|2021-03-26 12:30:00|10976.4|10975.4|10970.5|10969.5|10976.8|10975.8|10969.6|10968.9|558
1616762100000|2021-03-26 12:35:00|10970.4|10969.4|10974.6|10973.9|10974.6|10973.9|10968|10967.2|552
1616762400000|2021-03-26 12:40:00|10974.5|10973.8|10973.1|10972.1|10977.1|10976.3|10972.8|10972|431
1616762700000|2021-03-26 12:45:00|10972.7|10972|10976|10975|10976.5|10975.7|10972.7|10971.8|389
1616763000000|2021-03-26 12:50:00|10975.9|10974.9|10978.2|10977.5|10980.2|10979.5|10975.7|10974.9|308
1616763300000|2021-03-26 12:55:00|10978.3|10977.6|10980.1|10979.4|10982|10981|10977.8|10977.1|392
1616763600000|2021-03-26 13:00:00|10980|10979.3|10975.8|10975.1|10980.8|10980.1|10972.7|10972|582
1616763900000|2021-03-26 13:05:00|10975.9|10975.2|10978.2|10977.5|10978.8|10978.1|10973.4|10972.5|416
1616764200000|2021-03-26 13:10:00|10978.3|10977.6|10977.6|10976.9|10980.2|10979.3|10977|10976.1|433
1616764500000|2021-03-26 13:15:00|10977.5|10976.8|10977.1|10976.4|10978.4|10977.4|10975.1|10974.4|384
1616764800000|2021-03-26 13:20:00|10977.2|10976.5|10978.7|10978|10978.8|10978.1|10975|10974.3|369
1616765100000|2021-03-26 13:25:00|10978.9|10977.9|10978.1|10977.4|10979.7|10978.9|10977.5|10976.8|294
1616765400000|2021-03-26 13:30:00|10978.2|10977.5|10979.9|10979.2|10981|10980.2|10974.9|10974.2|400
1616765700000|2021-03-26 13:35:00|10980|10979.3|10978.8|10978.1|10980.9|10980.2|10976.6|10975.9|527
1616766000000|2021-03-26 13:40:00|10978.9|10978.2|10978.4|10977.7|10979|10978.3|10977.2|10976.5|367
1616766300000|2021-03-26 13:45:00|10978.5|10977.8|10980.4|10979.7|10980.9|10980.2|10978|10977.3|412
1616766600000|2021-03-26 13:50:00|10980.5|10979.8|10984.5|10983.8|10985.2|10984.5|10980.5|10979.8|408
1616766900000|2021-03-26 13:55:00|10984.7|10983.7|10981.4|10980.4|10984.7|10983.7|10980.6|10979.8|345
1616767200000|2021-03-26 14:00:00|10981.3|10980.3|10977.2|10976.5|10983.2|10982.3|10977.2|10976.5|395
1616767500000|2021-03-26 14:05:00|10977.3|10976.6|10977.5|10976.8|10979.2|10978.4|10977.3|10976.6|333
1616767800000|2021-03-26 14:10:00|10977.6|10976.9|10976.9|10976.2|10979.6|10978.9|10975.5|10974.8|398
1616768100000|2021-03-26 14:15:00|10976.8|10976.1|10976.9|10976.2|10977.5|10976.8|10974.1|10973.4|435
1616768400000|2021-03-26 14:20:00|10976.8|10976.1|10980.5|10979.8|10981|10980.3|10976.1|10975.2|471
1616768700000|2021-03-26 14:25:00|10980.3|10979.6|10980.3|10979.3|10981|10980.2|10980|10979.2|283
1616769000000|2021-03-26 14:30:00|10979.9|10979.2|10979.4|10978.7|10981.5|10980.6|10979.2|10978.5|347
1616769300000|2021-03-26 14:35:00|10979.3|10978.6|10975.1|10974.4|10979.4|10978.7|10974.6|10973.9|348
1616769600000|2021-03-26 14:40:00|10975|10974.3|10978.4|10977.7|10978.6|10977.8|10974.2|10973.4|333
1616769900000|2021-03-26 14:45:00|10978.2|10977.5|10974|10973.3|10978.3|10977.5|10971.3|10970.6|336
1616770200000|2021-03-26 14:50:00|10973.9|10973.2|10969.7|10969|10973.9|10973.2|10969.2|10968.4|394
1616770500000|2021-03-26 14:55:00|10970.1|10969.4|10969.4|10968.7|10970.2|10969.5|10968.8|10968.1|315
1616770800000|2021-03-26 15:00:00|10969.3|10968.6|10968.1|10967.4|10970.2|10969.5|10965.9|10965.2|442
1616771100000|2021-03-26 15:05:00|10968.3|10967.6|10968.1|10967.4|10969.5|10968.8|10966.8|10966|337
1616771400000|2021-03-26 15:10:00|10968|10967.3|10963.4|10962.7|10968.6|10967.8|10963|10962.2|403
1616771700000|2021-03-26 15:15:00|10963.3|10962.3|10963.3|10962.6|10964.1|10963.4|10961.5|10960.6|328
1616772000000|2021-03-26 15:20:00|10963.4|10962.7|10964.4|10963.7|10965.4|10964.5|10963.1|10962.3|327
1616772300000|2021-03-26 15:25:00|10964.2|10963.5|10968.7|10967.7|10968.8|10968.1|10963.1|10962.2|422
1616772600000|2021-03-26 15:30:00|10968.6|10967.6|10969|10968.3|10970.2|10969.4|10967.7|10966.9|317
1616772900000|2021-03-26 15:35:00|10969.1|10968.4|10966.5|10965.8|10970.1|10969.4|10966.4|10965.7|340
1616773200000|2021-03-26 15:40:00|10966.4|10965.7|10967.3|10966.6|10969.1|10968.2|10965.5|10964.8|369
1616773500000|2021-03-26 15:45:00|10967.4|10966.7|10963.3|10962.6|10967.5|10966.8|10961.8|10960.9|409
1616773800000|2021-03-26 15:50:00|10963.1|10962.4|10963|10962.3|10964.6|10963.9|10960.6|10959.9|433
1616774100000|2021-03-26 15:55:00|10963.1|10962.4|10956.1|10955.4|10963.6|10962.9|10955.5|10954.8|749
1616774400000|2021-03-26 16:00:00|10956|10955.3|10956.7|10956|10958.3|10957.6|10953.3|10952.6|743
1616774700000|2021-03-26 16:05:00|10956.6|10955.9|10956.1|10955.4|10956.8|10956.1|10953.4|10952.4|433
1616775000000|2021-03-26 16:10:00|10956|10955.3|10958.2|10957.5|10958.4|10957.5|10955.4|10954.6|300
1616775300000|2021-03-26 16:15:00|10958.1|10957.4|10957.3|10956.6|10958.7|10957.9|10956.6|10955.8|237
1616775600000|2021-03-26 16:20:00|10957.2|10956.5|10958.7|10958|10959.6|10958.7|10957.2|10956.5|214
1616775900000|2021-03-26 16:25:00|10958.6|10957.9|10959.2|10958.5|10960.3|10959.5|10958.2|10957.5|231
1616776200000|2021-03-26 16:30:00|10959.1|10958.4|10960.4|10959.7|10960.6|10959.9|10958.1|10957.4|198
1616776500000|2021-03-26 16:35:00|10960.3|10959.6|10961|10960.3|10961.7|10960.7|10959.9|10959.2|231
1616776800000|2021-03-26 16:40:00|10961.1|10960.4|10961.8|10961.1|10961.8|10961.1|10960.4|10959.6|157
1616777100000|2021-03-26 16:45:00|10961.7|10961|10962.8|10962.1|10965.3|10964.5|10961.6|10960.8|346
1616777400000|2021-03-26 16:50:00|10962.7|10962|10963.6|10962.9|10964|10963.3|10961.9|10961.1|151
1616777700000|2021-03-26 16:55:00|10963.7|10963|10963.8|10963.1|10964|10963.2|10962.2|10961.5|215
1616778000000|2021-03-26 17:00:00|10963.9|10963.2|10964.1|10963.4|10964.7|10964|10963.2|10962.3|237
1616778300000|2021-03-26 17:05:00|10964|10963.3|10963.7|10963|10964.6|10963.9|10963.2|10962.5|163
1616778600000|2021-03-26 17:10:00|10963.6|10962.9|10962.2|10961.5|10963.8|10963.1|10962.2|10961.3|157
1616778900000|2021-03-26 17:15:00|10962.4|10961.7|10963.1|10962.4|10963.2|10962.5|10962.2|10961.4|154
1616779200000|2021-03-26 17:20:00|10963|10962.3|10964.9|10964.2|10965.2|10964.5|10963|10962.3|165
1616779500000|2021-03-26 17:25:00|10964.8|10964.1|10966|10965.3|10966.9|10966.2|10964.8|10964.1|177
1616779800000|2021-03-26 17:30:00|10966.1|10965.4|10967.6|10966.9|10967.6|10966.9|10966|10965.3|207
1616780100000|2021-03-26 17:35:00|10967.5|10966.8|10966.9|10965.9|10969.2|10968.4|10966.5|10965.8|169
1616780400000|2021-03-26 17:40:00|10966.6|10966.1|10967.7|10966.7|10967.8|10966.9|10965.3|10964.6|155
1616780700000|2021-03-26 17:45:00|10967.6|10966.9|10968.9|10968.2|10970.2|10969.5|10966.8|10965.9|264
1616781000000|2021-03-26 17:50:00|10969|10968.3|10968.6|10967.9|10969.1|10968.4|10967.5|10966.7|234
1616781300000|2021-03-26 17:55:00|10968.7|10968|10968.4|10967.7|10969.1|10968.4|10967.5|10966.8|264
1616781600000|2021-03-26 18:00:00|10968.3|10967.6|10968.1|10967.4|10969.7|10969|10967.9|10967.2|259
1616781900000|2021-03-26 18:05:00|10968.2|10967.5|10968.1|10967.4|10968.5|10967.8|10967.4|10966.5|189
1616782200000|2021-03-26 18:10:00|10968|10967.3|10968.7|10968|10969.2|10968.5|10967.5|10966.7|247
1616782500000|2021-03-26 18:15:00|10968.9|10968.2|10966.2|10965.5|10969|10968.2|10965.4|10964.7|261
1616782800000|2021-03-26 18:20:00|10966.1|10965.4|10968.4|10967.7|10969.1|10968.3|10966.1|10965.4|226
1616783100000|2021-03-26 18:25:00|10968.3|10967.6|10966.9|10966.2|10968.7|10967.9|10966.7|10966|198
1616783400000|2021-03-26 18:30:00|10967|10966.3|10968.1|10967.4|10968.6|10967.9|10966.6|10965.8|174
1616783700000|2021-03-26 18:35:00|10968.2|10967.5|10968.2|10967.5|10968.5|10967.8|10967.3|10966.5|156
1616784000000|2021-03-26 18:40:00|10968.3|10967.6|10968.2|10967.2|10968.4|10967.7|10967.6|10966.8|135
1616784300000|2021-03-26 18:45:00|10968.3|10967.5|10967.2|10966.5|10968.4|10967.7|10965.7|10965|175
1616784600000|2021-03-26 18:50:00|10967.6|10966.6|10967.2|10966.5|10967.7|10966.8|10966.4|10965.6|195
1616784900000|2021-03-26 18:55:00|10967.5|10966.8|10968.9|10968.2|10969.2|10968.5|10966.5|10965.8|331
1616785200000|2021-03-26 19:00:00|10969|10968.3|10967.5|10966.8|10969|10968.3|10966.6|10965.9|260
1616785500000|2021-03-26 19:05:00|10967.7|10966.7|10965.7|10965|10967.7|10966.8|10965.7|10965|119
1616785800000|2021-03-26 19:10:00|10965.8|10965.1|10966.4|10965.7|10967|10966.3|10965.6|10964.9|153
1616786100000|2021-03-26 19:15:00|10966.3|10965.6|10965.3|10964.6|10966.5|10965.8|10964.6|10963.7|160
1616786400000|2021-03-26 19:20:00|10965.2|10964.5|10964.4|10963.7|10965.8|10965|10964.1|10963.3|203
1616786700000|2021-03-26 19:25:00|10964.6|10963.9|10965.1|10964.4|10965.5|10964.7|10964.5|10963.7|199
1616787000000|2021-03-26 19:30:00|10964.9|10964.2|10965.1|10964.4|10966.6|10965.6|10964.7|10963.8|153
1616787300000|2021-03-26 19:35:00|10965.2|10964.5|10964|10963.3|10965.3|10964.6|10964|10963.3|134
1616787600000|2021-03-26 19:40:00|10964.2|10963.2|10966.2|10965.2|10966.2|10965.2|10963.9|10963.1|188
1616787900000|2021-03-26 19:45:00|10966.3|10965.3|10967|10966.3|10967.4|10966.6|10965.8|10965|220
1616788200000|2021-03-26 19:50:00|10966.9|10966.2|10965.8|10965.1|10966.9|10966.2|10965.5|10964.8|244
1616788500000|2021-03-26 19:55:00|10965.7|10965|10963.2|10962.2|10965.8|10965.1|10962.9|10962.2|307
1616788800000|2021-03-26 20:00:00|10963.1|10962.4|10964.6|10963.6|10965.4|10964.6|10963.1|10962.1|369
1616789100000|2021-03-26 20:05:00|10964.4|10963.4|10963.8|10962.8|10964.7|10963.7|10963.5|10962.7|361
1616789400000|2021-03-26 20:10:00|10963.6|10962.6|10965.1|10964.1|10965.3|10964.3|10963.6|10962.6|196
1616789700000|2021-03-26 20:15:00|10965.2|10964.2|10966.5|10965.5|10966.5|10965.5|10965|10964.1|156
1616790000000|2021-03-26 20:20:00|10966.1|10965.1|10967.6|10966.9|10967.7|10966.9|10966.1|10965.1|177
1616790300000|2021-03-26 20:25:00|10967.7|10966.7|10969|10968|10969|10968|10967.3|10966.3|271
1616790600000|2021-03-26 20:30:00|10969.1|10968.1|10968|10967|10970.3|10969.3|10967.8|10966.8|285
1616790900000|2021-03-26 20:35:00|10967.9|10966.9|10968.5|10967.5|10968.7|10967.7|10967.7|10966.7|119
1616791200000|2021-03-26 20:40:00|10969|10968|10969.1|10968.1|10969.8|10968.8|10968.8|10967.8|208
1616791500000|2021-03-26 20:45:00|10969.2|10968.2|10968.1|10967.1|10969.3|10968.3|10967.6|10966.6|261
1616791800000|2021-03-26 20:50:00|10968.2|10967.2|10968.2|10967.2|10968.8|10967.8|10967|10966.2|179
1616792100000|2021-03-26 20:55:00|10968.3|10967.3|10968.4|10967.4|10969.6|10968.6|10968|10967|255
1616965200000|2021-03-28 21:00:00|10976.5|10971.1|10972.6|10970.6|10976.5|10972.3|10971.4|10969|43
1616965500000|2021-03-28 21:05:00|10972.8|10970.8|10972.3|10970.3|10976.5|10971.5|10972.2|10967.2|61
1616965800000|2021-03-28 21:10:00|10972.4|10970.4|10972.3|10970.3|10974.5|10971.5|10972.3|10969.5|24
1616966100000|2021-03-28 21:15:00|10972.4|10970.4|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|13
1616966400000|2021-03-28 21:20:00|10972.6|10970.6|10973.5|10970.6|10975.5|10971.7|10971.6|10969.5|100
1616966700000|2021-03-28 21:25:00|10973.3|10970.3|10972.6|10970.3|10973.4|10970.8|10971.2|10969.5|100
1616967000000|2021-03-28 21:30:00|10972|10969.7|10972.3|10970.7|10973.3|10970.9|10971.7|10969|109
1616967300000|2021-03-28 21:35:00|10971.8|10970.8|10972.1|10970|10977.5|10972.3|10971.8|10968.7|150
1616967600000|2021-03-28 21:40:00|10972.4|10970.1|10971.8|10969.6|10975.8|10970.5|10970.5|10965.9|231
1616967900000|2021-03-28 21:45:00|10971.9|10969.5|10971.7|10969.6|10976.7|10971.1|10971|10969.1|176
1616968200000|2021-03-28 21:50:00|10971.8|10969.7|10972.1|10970.3|10973.1|10970.8|10971|10969.4|109
1616968500000|2021-03-28 21:55:00|10971.7|10969.8|10973.9|10967.9|10974.3|10970.8|10971.4|10967.9|109
1616968800000|2021-03-28 22:00:00|10974.2|10968.2|10970.4|10965.2|10976.1|10970.7|10967.5|10961.6|700
1616969100000|2021-03-28 22:05:00|10970.5|10965.6|10971.7|10967.7|10972.6|10968.6|10968.4|10963.7|361
1616969400000|2021-03-28 22:10:00|10971.5|10967.8|10971.3|10967|10973.2|10968.6|10970|10966|744
1616969700000|2021-03-28 22:15:00|10970.9|10967.2|10969.4|10968.4|10970.9|10969.1|10968.2|10966.7|615
1616970000000|2021-03-28 22:20:00|10969.3|10968.3|10969.9|10968.9|10970.6|10969|10968|10967|443
1616970300000|2021-03-28 22:25:00|10970.1|10968.6|10968.9|10967.9|10970.8|10969.6|10968.9|10967.9|405
1616970600000|2021-03-28 22:30:00|10968.8|10967.8|10970.1|10969.1|10970.4|10969.4|10968.6|10967.6|297
1616970900000|2021-03-28 22:35:00|10970.2|10969.2|10970.3|10969.3|10970.8|10969.7|10968.4|10967.4|452
1616971200000|2021-03-28 22:40:00|10970.4|10969.4|10972.3|10971.3|10976.3|10975.3|10969.9|10968.9|523
1616971500000|2021-03-28 22:45:00|10972.4|10971.4|10973.7|10972.7|10974.8|10973.5|10971.6|10970.6|353
1616971800000|2021-03-28 22:50:00|10973.6|10972.6|10975.2|10974.2|10975.3|10974.3|10972.8|10971.8|181
1616972100000|2021-03-28 22:55:00|10975.3|10974.3|10977|10976|10977.2|10976.2|10974.7|10973.7|319
1616972400000|2021-03-28 23:00:00|10976.9|10975.9|10975.3|10974.3|10977.1|10976.1|10975.1|10974.1|253
1616972700000|2021-03-28 23:05:00|10975.4|10974.4|10978.7|10977.7|10978.9|10977.9|10975.3|10974.3|263
1616973000000|2021-03-28 23:10:00|10978.6|10977.6|10978.7|10977.7|10979.8|10978.8|10978|10977|196
1616973300000|2021-03-28 23:15:00|10978.8|10977.8|10977.6|10976.6|10979.1|10978.1|10976.9|10975.9|187
1616973600000|2021-03-28 23:20:00|10977.4|10976.7|10977.5|10976.5|10977.9|10976.9|10977.2|10976.2|88
1616973900000|2021-03-28 23:25:00|10977.4|10976.4|10977.7|10976.7|10978.6|10977.6|10977.1|10976.3|119
1616974200000|2021-03-28 23:30:00|10977.5|10976.5|10977.7|10977|10978.4|10977.4|10977|10976|132
1616974500000|2021-03-28 23:35:00|10977.8|10977.1|10977.9|10977.2|10978.1|10977.3|10977.2|10976.2|94
1616974800000|2021-03-28 23:40:00|10977.7|10977|10977.3|10976.6|10978.1|10977.3|10976.9|10976.2|257
1616975100000|2021-03-28 23:45:00|10977.5|10976.5|10978.3|10977.3|10978.8|10977.8|10976.6|10975.6|180
1616975400000|2021-03-28 23:50:00|10978.2|10977.2|10978.4|10977.7|10979.3|10978.4|10977.9|10976.9|180
1616975700000|2021-03-28 23:55:00|10978.3|10977.6|10979.8|10978.8|10981|10980|10978.3|10977.5|232
1616976000000|2021-03-29 00:00:00|10979.7|10978.7|10971.2|10970.2|10980|10979.1|10970.9|10969.9|455
1616976300000|2021-03-29 00:05:00|10971.4|10970.4|10971.9|10970.9|10973.2|10972.3|10970.5|10969.6|353
1616976600000|2021-03-29 00:10:00|10971.8|10970.8|10970.3|10969.6|10973|10972.2|10968.7|10967.7|393
1616976900000|2021-03-29 00:15:00|10970.2|10969.5|10967.9|10966.9|10971.2|10970.5|10966.7|10965.7|448
1616977200000|2021-03-29 00:20:00|10967.7|10967|10967.9|10967.2|10969.8|10968.9|10966.9|10966|286
1616977500000|2021-03-29 00:25:00|10967.8|10967.1|10966|10965|10967.8|10967.1|10964|10963|332
1616977800000|2021-03-29 00:30:00|10965.8|10964.8|10966.4|10965.4|10966.9|10966|10964.8|10964.1|208
1616978100000|2021-03-29 00:35:00|10966.3|10965.3|10967.7|10967|10968.8|10968.1|10965.3|10964.4|397
1616978400000|2021-03-29 00:40:00|10967.8|10967.1|10970.3|10969.3|10970.3|10969.4|10967.7|10966.8|296
1616978700000|2021-03-29 00:45:00|10970.1|10969.4|10968.4|10967.7|10970.4|10969.6|10968|10967.1|307
1616979000000|2021-03-29 00:50:00|10968.3|10967.6|10966.1|10965.4|10970.2|10969.4|10964.6|10963.6|461
1616979300000|2021-03-29 00:55:00|10966.2|10965.5|10967.3|10966.6|10969.9|10968.9|10963.6|10962.6|493
1616979600000|2021-03-29 01:00:00|10967.2|10966.5|10965.8|10964.8|10969|10968.1|10963.5|10962.5|479
1616979900000|2021-03-29 01:05:00|10965.4|10964.7|10966.3|10965.3|10967|10966.1|10965.3|10964.3|325
1616980200000|2021-03-29 01:10:00|10966.2|10965.2|10969|10968.3|10969.7|10968.8|10964.8|10964|323
1616980500000|2021-03-29 01:15:00|10969.1|10968.4|10971.2|10970.2|10971.3|10970.3|10968.6|10967.7|275
1616980800000|2021-03-29 01:20:00|10971.3|10970.3|10971.7|10970.7|10972.3|10971.5|10970|10969.1|267
1616981100000|2021-03-29 01:25:00|10971.8|10970.8|10969|10968|10972.1|10971.2|10968.9|10968|204
1616981400000|2021-03-29 01:30:00|10968.9|10967.9|10970.8|10969.8|10971.6|10970.7|10968.5|10967.5|199
1616981700000|2021-03-29 01:35:00|10970.7|10969.7|10967.5|10966.8|10970.8|10970|10966.5|10965.6|327
1616982000000|2021-03-29 01:40:00|10967.6|10966.9|10963.9|10963.2|10968|10967.1|10963.4|10962.7|270
1616982300000|2021-03-29 01:45:00|10963.8|10963.1|10962.5|10961.5|10965.5|10964.8|10961.3|10960.6|332
1616982600000|2021-03-29 01:50:00|10962.4|10961.4|10966.1|10965.4|10966.5|10965.5|10962.4|10961.4|229
1616982900000|2021-03-29 01:55:00|10966.2|10965.5|10963.2|10962.2|10966.9|10966|10963|10962.1|293
1616983200000|2021-03-29 02:00:00|10963.3|10962.3|10961.9|10960.9|10963.8|10963.1|10961.7|10960.8|245
1616983500000|2021-03-29 02:05:00|10961.7|10960.7|10956.7|10955.7|10962.1|10961.2|10956|10955|310
1616983800000|2021-03-29 02:10:00|10956.8|10955.8|10956.2|10955.2|10957.4|10956.4|10955.7|10954.8|318
1616984100000|2021-03-29 02:15:00|10956.3|10955.3|10956.2|10955.2|10957.8|10957|10954.2|10953.4|317
1616984400000|2021-03-29 02:20:00|10956.3|10955.3|10955.2|10954.5|10956.4|10955.5|10954.4|10953.6|179
1616984700000|2021-03-29 02:25:00|10955.3|10954.6|10953.7|10952.7|10955.7|10954.8|10952.2|10951.2|324
1616985000000|2021-03-29 02:30:00|10953.8|10952.8|10952.7|10951.7|10954|10953.1|10951.2|10950.3|299
1616985300000|2021-03-29 02:35:00|10952.8|10951.8|10951.5|10950.8|10952.9|10951.9|10949.8|10948.8|248
1616985600000|2021-03-29 02:40:00|10951.4|10950.7|10951.5|10950.8|10952.5|10951.5|10951.1|10950.2|196
1616985900000|2021-03-29 02:45:00|10951.6|10950.9|10951.5|10950.5|10952.9|10952.1|10950.2|10949.5|178
1616986200000|2021-03-29 02:50:00|10951.7|10950.7|10951.4|10950.7|10951.8|10951|10949.7|10949|290
1616986500000|2021-03-29 02:55:00|10951.5|10950.8|10948.6|10947.9|10951.5|10950.8|10948.4|10947.4|311
1616986800000|2021-03-29 03:00:00|10948.7|10948|10948.2|10947.2|10949.6|10948.7|10947.4|10946.5|253
1616987100000|2021-03-29 03:05:00|10948.3|10947.3|10946.9|10946.2|10949.4|10948.6|10946.9|10946|202
1616987400000|2021-03-29 03:10:00|10946.8|10946.1|10945.4|10944.4|10946.9|10946.1|10944.7|10943.9|280
1616987700000|2021-03-29 03:15:00|10945.5|10944.5|10947.4|10946.4|10947.4|10946.4|10944.8|10944|220
1616988000000|2021-03-29 03:20:00|10947.3|10946.6|10948.8|10947.8|10948.9|10948|10947.1|10946.1|240
1616988300000|2021-03-29 03:25:00|10948.7|10947.7|10948.7|10948|10949.9|10949.1|10948.1|10947.4|288
1616988600000|2021-03-29 03:30:00|10948.8|10948.1|10950.2|10949.5|10950.5|10949.7|10948.5|10947.8|297
1616988900000|2021-03-29 03:35:00|10950.3|10949.6|10950.6|10949.6|10951.3|10950.4|10949.8|10948.9|277
1616989200000|2021-03-29 03:40:00|10950.5|10949.5|10952.5|10951.8|10952.8|10951.9|10950.4|10949.5|267
1616989500000|2021-03-29 03:45:00|10952.6|10951.9|10953.8|10952.8|10954|10953.2|10952.6|10951.9|226
1616989800000|2021-03-29 03:50:00|10953.6|10952.6|10953.8|10952.8|10954|10953.2|10953.1|10952.3|233
1616990100000|2021-03-29 03:55:00|10953.9|10952.9|10953.4|10952.7|10954|10953.3|10953.3|10952.5|112
1616990400000|2021-03-29 04:00:00|10953.5|10952.8|10953.8|10953.1|10954|10953.1|10952.6|10951.7|106
1616990700000|2021-03-29 04:05:00|10954|10953.3|10951.6|10950.9|10954|10953.3|10950.8|10949.9|199
1616991000000|2021-03-29 04:10:00|10951.7|10951|10953.4|10952.7|10953.9|10953|10951.3|10950.3|239
1616991300000|2021-03-29 04:15:00|10953.6|10952.6|10953.8|10952.8|10954.4|10953.5|10952|10951.1|213
1616991600000|2021-03-29 04:20:00|10953.7|10952.7|10951.5|10950.8|10953.7|10952.9|10950.9|10950.1|146
1616991900000|2021-03-29 04:25:00|10951.6|10950.9|10952.2|10951.5|10952.5|10951.6|10951|10950|172
1616992200000|2021-03-29 04:30:00|10952.4|10951.7|10952.7|10952|10953.1|10952.3|10952.2|10951.3|151
1616992500000|2021-03-29 04:35:00|10952.6|10951.9|10953.2|10952.5|10953.5|10952.7|10952.6|10951.8|95
1616992800000|2021-03-29 04:40:00|10953.3|10952.6|10955.4|10954.4|10955.4|10954.7|10953.2|10952.5|149
1616993100000|2021-03-29 04:45:00|10955.5|10954.5|10953.9|10953.2|10955.5|10954.7|10953.9|10953.2|232
1616993400000|2021-03-29 04:50:00|10954|10953.3|10954.1|10953.4|10954.5|10953.6|10953.8|10953.1|117
1616993700000|2021-03-29 04:55:00|10954|10953.3|10955.1|10954.4|10955.8|10955.1|10954|10953.2|217
1616994000000|2021-03-29 05:00:00|10955.2|10954.5|10954.4|10953.7|10955.2|10954.5|10953.5|10952.6|126
1616994300000|2021-03-29 05:05:00|10954.5|10953.5|10953.2|10952.2|10954.9|10954.1|10952.6|10951.7|172
1616994600000|2021-03-29 05:10:00|10953.3|10952.3|10938.6|10937.6|10953.3|10952.5|10937.8|10936.8|466
1616994900000|2021-03-29 05:15:00|10938.7|10937.7|10943.1|10942.1|10943.3|10942.4|10938.7|10937.7|495
1616995200000|2021-03-29 05:20:00|10943|10942.3|10943.9|10942.9|10943.9|10942.9|10940.7|10939.8|384
1616995500000|2021-03-29 05:25:00|10943.8|10942.8|10944.5|10943.5|10944.7|10943.8|10942.4|10941.6|249
1616995800000|2021-03-29 05:30:00|10944.6|10943.6|10946.2|10945.5|10946.8|10945.9|10944.4|10943.5|251
1616996100000|2021-03-29 05:35:00|10946.5|10945.4|10946.5|10945.5|10947|10946.2|10944.5|10943.6|273
1616996400000|2021-03-29 05:40:00|10945.9|10945.2|10943.8|10942.8|10946.7|10945.7|10942.8|10941.9|276
1616996700000|2021-03-29 05:45:00|10943.9|10942.9|10945.3|10944.6|10946.8|10945.9|10943.8|10942.9|244
1616997000000|2021-03-29 05:50:00|10945.4|10944.4|10945.6|10944.6|10947.7|10946.9|10945.3|10944.3|289
1616997300000|2021-03-29 05:55:00|10945.5|10944.8|10948.8|10947.8|10949|10948.2|10945.4|10944.6|378
1616997600000|2021-03-29 06:00:00|10948.7|10947.7|10949.7|10948.7|10950.3|10949.3|10948.2|10947.3|456
1616997900000|2021-03-29 06:05:00|10949.8|10948.8|10951.9|10950.9|10951.9|10951.1|10949|10948.1|438
1616998200000|2021-03-29 06:10:00|10951.8|10950.8|10949.7|10949|10954|10953|10949.4|10948.6|414
1616998500000|2021-03-29 06:15:00|10949.9|10948.9|10948.9|10947.9|10951.8|10951|10948.4|10947.6|467
1616998800000|2021-03-29 06:20:00|10949.3|10948.3|10950.9|10950.2|10951.5|10950.5|10949.3|10948.3|249
1616999100000|2021-03-29 06:25:00|10951|10950|10954.1|10953.4|10954.6|10953.7|10950.6|10949.6|480
1616999400000|2021-03-29 06:30:00|10954|10953.3|10955.7|10954.7|10955.8|10954.9|10953.9|10953.1|314
1616999700000|2021-03-29 06:35:00|10955.8|10954.8|10954.5|10953.5|10958|10957.2|10954.3|10953.4|256
1617000000000|2021-03-29 06:40:00|10954.4|10953.4|10956.3|10955.3|10957.6|10956.8|10953.6|10952.8|281
1617000300000|2021-03-29 06:45:00|10956.4|10955.4|10954.4|10953.4|10956.4|10955.7|10954.4|10953.4|212
1617000600000|2021-03-29 06:50:00|10954.3|10953.6|10957.5|10956.5|10957.6|10956.7|10952.4|10951.4|278
1617000900000|2021-03-29 06:55:00|10957.4|10956.4|10957.6|10956.6|10957.7|10956.9|10955|10954|296
1617001200000|2021-03-29 07:00:00|10957.5|10956.5|10955.8|10954.8|10959.5|10958.6|10955.4|10954.5|435
1617001500000|2021-03-29 07:05:00|10956|10955.3|10957.5|10956.5|10958.6|10957.9|10956|10955.2|295
1617001800000|2021-03-29 07:10:00|10957.3|10956.6|10960.1|10959.4|10960.8|10959.9|10956.6|10955.7|396
1617002100000|2021-03-29 07:15:00|10960.5|10959.5|10957.7|10957|10960.8|10960|10956.8|10955.9|342
1617002400000|2021-03-29 07:20:00|10957.6|10956.9|10958.4|10957.7|10959.9|10959|10957.5|10956.7|309
1617002700000|2021-03-29 07:25:00|10958.3|10957.6|10953.6|10952.9|10958.6|10957.9|10953.3|10952.5|338
1617003000000|2021-03-29 07:30:00|10953.7|10953|10953.8|10953.1|10955.6|10954.8|10953.4|10952.7|321
1617003300000|2021-03-29 07:35:00|10953.9|10953.2|10952.7|10952|10954.7|10953.8|10952.6|10951.7|288
1617003600000|2021-03-29 07:40:00|10952.8|10952.1|10954.8|10954.1|10954.9|10954.2|10952.5|10951.6|261
1617003900000|2021-03-29 07:45:00|10954.7|10954|10962.5|10961.5|10963.1|10962.3|10954.7|10954|378
1617004200000|2021-03-29 07:50:00|10962.6|10961.6|10962.7|10962|10964.7|10963.9|10962.4|10961.5|561
1617004500000|2021-03-29 07:55:00|10962.6|10961.9|10965.4|10964.7|10965.7|10965|10960.9|10960.1|508
1617004800000|2021-03-29 08:00:00|10965.5|10964.8|10966.5|10965.5|10968.3|10967.6|10965.4|10964.6|437
1617005100000|2021-03-29 08:05:00|10966.4|10965.4|10965.2|10964.5|10968|10967.3|10965.1|10964.1|283
1617005400000|2021-03-29 08:10:00|10965.3|10964.6|10966.3|10965.3|10966.9|10966.1|10964.5|10963.6|313
1617005700000|2021-03-29 08:15:00|10966.2|10965.2|10966.3|10965.3|10968.5|10967.6|10965.2|10964.3|419
1617006000000|2021-03-29 08:20:00|10966.4|10965.4|10965.9|10964.9|10968.8|10967.9|10965.3|10964.5|443
1617006300000|2021-03-29 08:25:00|10965.8|10964.8|10964.8|10963.8|10966|10965.2|10963|10962.2|354
1617006600000|2021-03-29 08:30:00|10964.9|10963.9|10967.5|10966.8|10968.6|10967.8|10964.6|10963.7|383
1617006900000|2021-03-29 08:35:00|10967.6|10966.9|10964.7|10963.7|10967.6|10966.9|10963.6|10962.6|358
1617007200000|2021-03-29 08:40:00|10964.6|10963.6|10964.8|10964.1|10965.4|10964.7|10964|10963.2|349
1617007500000|2021-03-29 08:45:00|10964.9|10964.2|10964.5|10963.5|10965.9|10965.1|10964.4|10963.4|282
1617007800000|2021-03-29 08:50:00|10964.6|10963.6|10965.6|10964.6|10965.8|10965|10963.8|10962.9|285
1617008100000|2021-03-29 08:55:00|10965.7|10964.7|10963.9|10962.9|10967.8|10966.8|10963.1|10962.2|325
1617008400000|2021-03-29 09:00:00|10964|10963|10964.8|10963.8|10964.8|10964.1|10963.3|10962.5|336
1617008700000|2021-03-29 09:05:00|10964.7|10963.7|10968.6|10967.6|10969.9|10969|10964.3|10963.5|368
1617009000000|2021-03-29 09:10:00|10968.7|10967.7|10964.3|10963.3|10968.7|10967.8|10964.2|10963.2|345
1617009300000|2021-03-29 09:15:00|10964|10963.2|10962.6|10961.6|10964.2|10963.4|10960.8|10960|301
1617009600000|2021-03-29 09:20:00|10962.4|10961.7|10963.9|10963.2|10965.6|10964.7|10961.5|10960.8|298
1617009900000|2021-03-29 09:25:00|10964|10963.3|10965.9|10964.9|10966.8|10966|10963.8|10963|312
1617010200000|2021-03-29 09:30:00|10965.8|10964.8|10961.9|10961.2|10966.1|10965.2|10960.9|10960.1|346
1617010500000|2021-03-29 09:35:00|10961.8|10960.8|10960.2|10959.2|10962.3|10961.4|10958.5|10957.8|291
1617010800000|2021-03-29 09:40:00|10960.1|10959.1|10955.6|10954.6|10960.3|10959.3|10955.2|10954.2|286
1617011100000|2021-03-29 09:45:00|10955.4|10954.9|10956|10955|10957.2|10956.3|10955|10954.1|320
1617011400000|2021-03-29 09:50:00|10956.1|10955.1|10958.2|10957.2|10958.4|10957.4|10956|10955|219
1617011700000|2021-03-29 09:55:00|10958.1|10957.1|10959.2|10958.2|10959.8|10958.9|10957.2|10956.3|271
1617012000000|2021-03-29 10:00:00|10959.3|10958.3|10958.6|10957.6|10960.3|10959.3|10958.4|10957.6|211
1617012300000|2021-03-29 10:05:00|10958.7|10957.7|10957.9|10957.2|10958.8|10957.8|10957.2|10956.5|176
1617012600000|2021-03-29 10:10:00|10957.6|10956.9|10956.7|10955.7|10958.8|10957.9|10955.5|10954.5|270
1617012900000|2021-03-29 10:15:00|10956.4|10955.5|10959.2|10958.2|10959.3|10958.3|10955.1|10954.1|292
1617013200000|2021-03-29 10:20:00|10959|10958|10955.7|10954.7|10959.3|10958.3|10955|10954.1|328
1617013500000|2021-03-29 10:25:00|10955.8|10954.8|10957.8|10956.8|10958.4|10957.5|10955.5|10954.6|267
1617013800000|2021-03-29 10:30:00|10957.9|10956.9|10958.7|10957.7|10960.8|10959.9|10957.7|10956.8|285
1617014100000|2021-03-29 10:35:00|10958.6|10957.6|10958.2|10957.2|10958.6|10957.8|10955.7|10954.7|287
1617014400000|2021-03-29 10:40:00|10958|10957.3|10958|10957|10958.2|10957.3|10956.6|10955.8|213
1617014700000|2021-03-29 10:45:00|10957.9|10957.2|10957.1|10956.1|10958.5|10957.5|10956.4|10955.7|141
1617015000000|2021-03-29 10:50:00|10957|10956|10956.8|10955.8|10957.3|10956.4|10956.2|10955.3|216
1617015300000|2021-03-29 10:55:00|10956.7|10955.7|10957.4|10956.4|10957.7|10956.7|10955.9|10955.2|201
1617015600000|2021-03-29 11:00:00|10957.3|10956.3|10960.5|10959.5|10960.7|10959.8|10957.3|10956.3|297
1617015900000|2021-03-29 11:05:00|10960.4|10959.4|10961.7|10960.7|10962.5|10961.6|10959.5|10958.8|344
1617016200000|2021-03-29 11:10:00|10961.6|10960.9|10962.7|10961.7|10963.6|10962.8|10961.6|10960.7|276
1617016500000|2021-03-29 11:15:00|10962.8|10961.8|10961|10960|10963.9|10963|10959.9|10959.2|195
1617016800000|2021-03-29 11:20:00|10960.8|10960.1|10960.9|10959.9|10962.4|10961.5|10960.6|10959.6|174
1617017100000|2021-03-29 11:25:00|10961|10960|10960.5|10959.5|10962.5|10961.8|10959.2|10958.2|231
1617017400000|2021-03-29 11:30:00|10960.6|10959.6|10962.3|10961.6|10962.9|10962.2|10960.1|10959.3|260
1617017700000|2021-03-29 11:35:00|10962.4|10961.7|10963.3|10962.3|10965|10964.3|10962.4|10961.7|336
1617018000000|2021-03-29 11:40:00|10963.2|10962.5|10964.2|10963.5|10964.2|10963.5|10963|10962.3|170
1617018300000|2021-03-29 11:45:00|10964.3|10963.6|10962.8|10961.8|10965.4|10964.6|10962.4|10961.6|246
1617018600000|2021-03-29 11:50:00|10962.7|10962|10964.8|10963.8|10965.2|10964.5|10962.3|10961.5|286
1617018900000|2021-03-29 11:55:00|10964.9|10963.9|10963.5|10962.8|10964.9|10964.2|10963.1|10962.2|296
1617019200000|2021-03-29 12:00:00|10963.4|10962.7|10965.4|10964.7|10966.3|10965.4|10963.3|10962.6|326
1617019500000|2021-03-29 12:05:00|10965.3|10964.6|10966|10965.3|10967.3|10966.6|10965.1|10964.2|256
1617019800000|2021-03-29 12:10:00|10966.1|10965.4|10964.1|10963.4|10966.5|10965.6|10962.9|10962|313
1617020100000|2021-03-29 12:15:00|10964.2|10963.5|10965.3|10964.6|10966.3|10965.5|10963.8|10963|318
1617020400000|2021-03-29 12:20:00|10965.4|10964.7|10962.1|10961.1|10965.8|10965|10960.6|10959.9|365
1617020700000|2021-03-29 12:25:00|10961.6|10960.9|10964.3|10963.3|10964.3|10963.5|10960.8|10959.9|379
1617021000000|2021-03-29 12:30:00|10964.2|10963.2|10965.1|10964.4|10966.1|10965.4|10964.2|10963.2|284
1617021300000|2021-03-29 12:35:00|10965.5|10964.8|10967.7|10967|10967.7|10967|10965.5|10964.6|338
1617021600000|2021-03-29 12:40:00|10967.9|10966.9|10966.1|10965.4|10968.2|10967.5|10966.1|10965.4|266
1617021900000|2021-03-29 12:45:00|10966.4|10965.7|10968.3|10967.6|10968.3|10967.6|10966.4|10965.5|223
1617022200000|2021-03-29 12:50:00|10968.2|10967.5|10969.8|10968.8|10970.3|10969.5|10966.8|10966.1|279
1617022500000|2021-03-29 12:55:00|10969.7|10968.7|10970.2|10969.2|10972.8|10972.1|10969.5|10968.6|297
1617022800000|2021-03-29 13:00:00|10970.1|10969.1|10966.8|10966.1|10970.9|10970|10966.8|10966.1|321
1617023100000|2021-03-29 13:05:00|10966.9|10966.2|10969.8|10968.8|10971.2|10970.5|10966.6|10965.9|324
1617023400000|2021-03-29 13:10:00|10969.7|10968.7|10967.9|10966.9|10970.8|10970|10967.7|10966.8|284
1617023700000|2021-03-29 13:15:00|10967.8|10966.8|10963.6|10962.9|10968.2|10967.5|10962.8|10962.1|305
1617024000000|2021-03-29 13:20:00|10963.5|10962.8|10967.4|10966.7|10968.3|10967.5|10962.9|10962.2|344
1617024300000|2021-03-29 13:25:00|10967.5|10966.8|10969|10968.3|10969.6|10968.8|10967|10966.3|337
1617024600000|2021-03-29 13:30:00|10969.1|10968.4|10969.1|10968.4|10970.5|10969.8|10965.9|10965.2|446
1617024900000|2021-03-29 13:35:00|10969.3|10968.6|10973.2|10972.2|10973.9|10973|10968.9|10968.2|485
1617025200000|2021-03-29 13:40:00|10973.3|10972.3|10974.5|10973.5|10974.7|10974|10971.8|10970.9|433
1617025500000|2021-03-29 13:45:00|10974.6|10973.6|10974.2|10973.5|10975.4|10974.7|10972.6|10971.9|377
1617025800000|2021-03-29 13:50:00|10974.3|10973.6|10974.6|10973.6|10975.5|10974.8|10973.8|10972.9|362
1617026100000|2021-03-29 13:55:00|10974.7|10974|10974.1|10973.1|10975.3|10974.6|10973.8|10973.1|404
1617026400000|2021-03-29 14:00:00|10974|10973.4|10973.6|10972.9|10975.3|10974.6|10971.5|10970.7|430
1617026700000|2021-03-29 14:05:00|10973.7|10973|10975.3|10974.6|10976.4|10975.7|10973.7|10972.8|391
1617027000000|2021-03-29 14:10:00|10975.4|10974.7|10973.7|10972.7|10976.2|10975.5|10973.5|10972.6|379
1617027300000|2021-03-29 14:15:00|10973.8|10972.8|10974.6|10973.9|10975|10974.3|10972|10971.2|312
1617027600000|2021-03-29 14:20:00|10974.5|10973.8|10973.2|10972.2|10975.4|10974.7|10972.9|10972.1|309
1617027900000|2021-03-29 14:25:00|10973.1|10972.1|10972.3|10971.3|10973.2|10972.3|10970.7|10969.7|282
1617028200000|2021-03-29 14:30:00|10972.7|10971.6|10973.4|10972.4|10974.6|10973.8|10971.9|10970.9|345
1617028500000|2021-03-29 14:35:00|10973.3|10972.6|10971.2|10970.5|10973.7|10972.8|10970.1|10969.2|333
1617028800000|2021-03-29 14:40:00|10971.3|10970.3|10971.2|10970.5|10972.8|10971.9|10969.3|10968.5|316
1617029100000|2021-03-29 14:45:00|10971.3|10970.6|10973.1|10972.4|10974.8|10974|10970.8|10969.9|336
1617029400000|2021-03-29 14:50:00|10973.2|10972.5|10973.4|10972.7|10975.1|10974.4|10971.4|10970.4|314
1617029700000|2021-03-29 14:55:00|10973.6|10972.9|10977|10976.3|10977.6|10976.9|10973.6|10972.9|554
1617030000000|2021-03-29 15:00:00|10977.1|10976.4|10977.7|10977|10978.7|10977.8|10974.4|10973.7|464
1617030300000|2021-03-29 15:05:00|10977.6|10976.9|10978.3|10977.6|10978.6|10977.8|10976.9|10975.9|299
1617030600000|2021-03-29 15:10:00|10978.2|10977.5|10976.3|10975.6|10978.4|10977.7|10976|10975.3|248
1617030900000|2021-03-29 15:15:00|10976.2|10975.5|10975.1|10974.4|10976.8|10975.9|10975|10974.3|248
1617031200000|2021-03-29 15:20:00|10975.2|10974.5|10976.4|10975.7|10976.5|10975.7|10974.7|10973.9|246
1617031500000|2021-03-29 15:25:00|10976.2|10975.5|10974.8|10974.1|10976.2|10975.5|10974.1|10973.3|264
1617031800000|2021-03-29 15:30:00|10974.7|10974|10972.5|10971.8|10975.3|10974.4|10971.8|10970.9|286
1617032100000|2021-03-29 15:35:00|10972.6|10971.6|10969.9|10969.2|10972.8|10971.8|10969.9|10969.2|225
1617032400000|2021-03-29 15:40:00|10969.7|10969|10971.1|10970.4|10971.6|10970.8|10969|10968.1|191
1617032700000|2021-03-29 15:45:00|10971|10970.3|10972|10971.3|10972.4|10971.6|10970.4|10969.7|219
1617033000000|2021-03-29 15:50:00|10971.9|10971.2|10971.9|10971.2|10972.3|10971.6|10970.5|10969.8|187
1617033300000|2021-03-29 15:55:00|10972|10971.3|10973.6|10972.6|10973.6|10972.7|10971.3|10970.6|201
1617033600000|2021-03-29 16:00:00|10973.5|10972.5|10973.2|10972.5|10974.1|10973.2|10972.6|10971.6|217
1617033900000|2021-03-29 16:05:00|10973.6|10972.9|10973.1|10972.4|10974|10973.1|10972.4|10971.5|203
1617034200000|2021-03-29 16:10:00|10973|10972.3|10973.9|10973.2|10973.9|10973.2|10972.5|10971.7|149
1617034500000|2021-03-29 16:15:00|10974.2|10973.5|10975.1|10974.4|10975.3|10974.4|10973.2|10972.5|145
1617034800000|2021-03-29 16:20:00|10975|10974.3|10973.9|10972.9|10975.2|10974.4|10973.7|10972.9|176
1617035100000|2021-03-29 16:25:00|10974|10973|10973.8|10973.1|10974.6|10973.9|10973.4|10972.5|165
1617035400000|2021-03-29 16:30:00|10973.7|10973|10973.4|10972.7|10975|10974|10973.4|10972.6|151
1617035700000|2021-03-29 16:35:00|10973.5|10972.8|10974|10973.3|10974.8|10973.9|10973.4|10972.7|124
1617036000000|2021-03-29 16:40:00|10974.1|10973.4|10974.5|10973.8|10974.8|10974.1|10974|10973.3|141
1617036300000|2021-03-29 16:45:00|10974.6|10973.9|10974|10973.3|10974.8|10973.9|10973.8|10973.1|121
1617036600000|2021-03-29 16:50:00|10973.9|10973.2|10973.7|10973|10974.3|10973.6|10973.4|10972.6|174
1617036900000|2021-03-29 16:55:00|10973.8|10973.1|10974.6|10973.9|10974.8|10974|10973.4|10972.7|109
1617037200000|2021-03-29 17:00:00|10974.5|10973.8|10975.7|10975|10976|10975.1|10973.7|10973|185
1617037500000|2021-03-29 17:05:00|10975.8|10975.1|10976.5|10975.5|10977.7|10977|10975.3|10974.5|186
1617037800000|2021-03-29 17:10:00|10976.6|10975.6|10978|10977|10978|10977.2|10975.9|10974.9|188
1617038100000|2021-03-29 17:15:00|10977.7|10976.8|10976.4|10975.4|10977.8|10976.8|10975.2|10974.3|173
1617038400000|2021-03-29 17:20:00|10976.5|10975.5|10975.9|10975.2|10976.6|10975.9|10975.8|10975|166
1617038700000|2021-03-29 17:25:00|10976.4|10975.7|10977.9|10977.2|10978.2|10977.5|10975.8|10975.1|127
1617039000000|2021-03-29 17:30:00|10978|10977.3|10977.2|10976.5|10978.6|10977.9|10977|10976.2|154
1617039300000|2021-03-29 17:35:00|10977.3|10976.6|10978.3|10977.6|10978.6|10977.8|10977.2|10976.5|210
1617039600000|2021-03-29 17:40:00|10978.4|10977.7|10979.5|10978.5|10979.6|10978.7|10978.2|10977.4|156
1617039900000|2021-03-29 17:45:00|10979.6|10978.6|10978.3|10977.3|10979.6|10978.6|10977.6|10976.9|158
1617040200000|2021-03-29 17:50:00|10978.2|10977.5|10980|10979.3|10980.3|10979.5|10978.2|10977.4|157
1617040500000|2021-03-29 17:55:00|10980.1|10979.4|10980.7|10979.7|10981.3|10980.6|10979.4|10978.7|284
1617040800000|2021-03-29 18:00:00|10980.8|10980|10981.4|10980.7|10981.8|10980.9|10980.4|10979.6|153
1617041100000|2021-03-29 18:05:00|10981.3|10980.3|10980.7|10980|10981.5|10980.8|10980|10979.3|141
1617041400000|2021-03-29 18:10:00|10980.8|10980.1|10981.1|10980.4|10981.6|10980.9|10980.5|10979.7|163
1617041700000|2021-03-29 18:15:00|10981.2|10980.5|10982.1|10981.4|10982.5|10981.5|10981.1|10980.2|188
1617042000000|2021-03-29 18:20:00|10982|10981.3|10982.8|10981.8|10983|10982.1|10981.8|10981|166
1617042300000|2021-03-29 18:25:00|10982.7|10981.7|10983.6|10982.6|10983.7|10982.7|10982.5|10981.6|161
1617042600000|2021-03-29 18:30:00|10983.3|10982.7|10982.3|10981.6|10983.7|10982.9|10982.1|10981.2|101
1617042900000|2021-03-29 18:35:00|10982.4|10981.7|10981.5|10980.5|10982.4|10981.7|10981|10980.2|137
1617043200000|2021-03-29 18:40:00|10981.6|10980.6|10983.1|10982.4|10983.3|10982.4|10981.5|10980.5|125
1617043500000|2021-03-29 18:45:00|10983|10982.3|10984.2|10983.5|10984.3|10983.6|10982.7|10981.8|161
1617043800000|2021-03-29 18:50:00|10984.1|10983.4|10983.7|10983|10984.4|10983.5|10982.4|10981.4|211
1617044100000|2021-03-29 18:55:00|10983.6|10982.9|10982.2|10981.5|10983.8|10982.9|10981.8|10981.1|226
1617044400000|2021-03-29 19:00:00|10982.1|10981.4|10982.3|10981.6|10982.4|10981.7|10981.2|10980.5|188
1617044700000|2021-03-29 19:05:00|10982.4|10981.4|10983.4|10982.7|10983.9|10983|10982.2|10981.4|143
1617045000000|2021-03-29 19:10:00|10983.3|10982.6|10983.5|10982.5|10983.5|10982.8|10982.3|10981.3|115
1617045300000|2021-03-29 19:15:00|10983.6|10982.6|10982.4|10981.4|10983.8|10982.9|10982.2|10981.3|149
1617045600000|2021-03-29 19:20:00|10982.5|10981.5|10984.3|10983.3|10984.8|10983.8|10981.9|10981.1|191
1617045900000|2021-03-29 19:25:00|10984.4|10983.4|10983.1|10982.1|10984.8|10983.9|10982.7|10981.9|179
1617046200000|2021-03-29 19:30:00|10983.2|10982.2|10982.2|10981.5|10983.5|10982.6|10982.2|10981.5|126
1617046500000|2021-03-29 19:35:00|10982.3|10981.6|10981.9|10981.2|10983.8|10982.9|10981.8|10981|129
1617046800000|2021-03-29 19:40:00|10982.1|10981.1|10981.5|10980.5|10982.1|10981.2|10981|10980.2|161
1617047100000|2021-03-29 19:45:00|10981.3|10980.3|10981.1|10980.1|10981.6|10980.8|10980.2|10979.5|143
1617047400000|2021-03-29 19:50:00|10980.9|10980.2|10981.1|10980.1|10981.5|10980.8|10980.2|10979.4|162
1617047700000|2021-03-29 19:55:00|10981|10980|10979.5|10978.5|10981.2|10980.4|10979.1|10978.3|207
1617048000000|2021-03-29 20:00:00|10979.7|10978.7|10980.6|10979.9|10981.2|10980.4|10979.5|10978.6|160
1617048300000|2021-03-29 20:05:00|10980.7|10979.7|10981.7|10981|10982.2|10981.3|10980.5|10979.7|103
1617048600000|2021-03-29 20:10:00|10981.6|10980.6|10981.8|10980.8|10981.9|10981|10981|10980.1|80
1617048900000|2021-03-29 20:15:00|10981.7|10980.7|10981.6|10980.6|10981.8|10980.9|10980.6|10979.7|122
1617049200000|2021-03-29 20:20:00|10981.3|10980.7|10981.4|10980.7|10981.6|10980.9|10981.3|10980.4|163
1617049500000|2021-03-29 20:25:00|10981.5|10980.8|10981.3|10980.6|10981.8|10980.8|10980.9|10979.9|89
1617049800000|2021-03-29 20:30:00|10981.2|10980.5|10983.8|10982.8|10983.9|10982.9|10981.2|10980.4|109
1617050100000|2021-03-29 20:35:00|10983.9|10982.9|10983.9|10982.9|10984.1|10983.2|10983.6|10982.7|90
1617050400000|2021-03-29 20:40:00|10983.8|10982.8|10983.5|10982.5|10984.1|10983.2|10983.1|10982.2|99
1617050700000|2021-03-29 20:45:00|10983.4|10982.4|10984.3|10983.3|10984.4|10983.5|10983.4|10982.4|152
1617051000000|2021-03-29 20:50:00|10984.4|10983.4|10984.4|10983.4|10985|10984.1|10984.3|10983.3|272
1617051300000|2021-03-29 20:55:00|10984.6|10983.6|10983.7|10981.6|10985|10984|10983.2|10980.5|222
1617051600000|2021-03-29 21:00:00|10983.2|10977.2|10982|10977.2|10983.2|10977.5|10980.5|10974.5|52
1617051900000|2021-03-29 21:05:00|10982.2|10976.2|10982.3|10976.3|10983.9|10978.8|10977.7|10971.7|621
1617052200000|2021-03-29 21:10:00|10982.2|10976.2|10983|10978.5|10985.9|10979.9|10979.7|10974|221
1617052500000|2021-03-29 21:15:00|10983.1|10978.6|10983.2|10978.4|10983.8|10979.5|10982.7|10977.7|160
1617052800000|2021-03-29 21:20:00|10983.5|10979|10984.8|10979.1|10985.1|10980|10983|10977.6|199
1617053100000|2021-03-29 21:25:00|10984.6|10979.3|10984.7|10978.9|10985.1|10980.7|10984.3|10978.7|130
1617053400000|2021-03-29 21:30:00|10984.8|10978.8|10982.6|10978.6|10985|10981.4|10982.4|10977.6|349
1617053700000|2021-03-29 21:35:00|10982.8|10978.7|10983.6|10981.2|10984.9|10981.4|10982.7|10978.1|540
1617054000000|2021-03-29 21:40:00|10983.5|10981|10983.1|10980.1|10984.4|10981.4|10982.8|10979.3|260
1617054300000|2021-03-29 21:45:00|10983.7|10980.5|10983.7|10980.9|10984.4|10981.8|10982.7|10979.5|144
1617054600000|2021-03-29 21:50:00|10983.8|10981.1|10983.7|10981.4|10984.2|10981.9|10982.9|10980.1|409
1617054900000|2021-03-29 21:55:00|10983.8|10981.5|10984.1|10981.4|10984.8|10981.8|10982.7|10979.2|498
1617055200000|2021-03-29 22:00:00|10984.2|10981.5|10983|10980.4|10984.7|10981.5|10981.5|10978.9|405
1617055500000|2021-03-29 22:05:00|10982.9|10980.5|10980.1|10979.1|10983.1|10981.1|10980|10979|209
1617055800000|2021-03-29 22:10:00|10980.2|10979.2|10979.1|10978.1|10980.5|10979.5|10978.8|10977.8|91
1617056100000|2021-03-29 22:15:00|10979.2|10978.2|10979.6|10978.6|10979.9|10978.9|10979.2|10978.2|164
1617056400000|2021-03-29 22:20:00|10979.5|10978.5|10980.3|10979.3|10980.5|10979.5|10979.4|10978.4|85
1617056700000|2021-03-29 22:25:00|10980.4|10979.4|10979.2|10978.2|10980.4|10979.4|10979.1|10978.1|86
1617057000000|2021-03-29 22:30:00|10979.1|10978.1|10977.2|10976.2|10980.4|10979.4|10976.5|10975.5|167
1617057300000|2021-03-29 22:35:00|10977.7|10976.7|10976.9|10975.9|10978|10977|10976.6|10975.6|121
1617057600000|2021-03-29 22:40:00|10977|10976|10979.3|10978.3|10979.4|10978.4|10976.8|10975.8|90
1617057900000|2021-03-29 22:45:00|10979.6|10978.6|10980.1|10979.1|10980.5|10979.5|10979.6|10978.6|107
1617058200000|2021-03-29 22:50:00|10980|10979|10980.2|10979.2|10980.4|10979.4|10979.7|10978.7|101
1617058500000|2021-03-29 22:55:00|10980.3|10979.3|10982|10981|10982.4|10981.4|10980|10979|104
1617058800000|2021-03-29 23:00:00|10981.8|10980.8|10986.9|10985.9|10987|10986|10981.8|10980.8|134
1617059100000|2021-03-29 23:05:00|10987|10986|10987.3|10986.3|10989.1|10988.1|10986.8|10985.8|163
1617059400000|2021-03-29 23:10:00|10987.1|10986.4|10983.6|10982.6|10987.3|10986.5|10983.3|10982.3|105
1617059700000|2021-03-29 23:15:00|10983.4|10982.7|10982.7|10981.7|10985.9|10984.9|10982.3|10981.3|140
1617060000000|2021-03-29 23:20:00|10982.8|10981.8|10983.4|10982.4|10983.6|10982.6|10981.5|10980.5|117
1617060300000|2021-03-29 23:25:00|10983.3|10982.3|10983.1|10982.1|10983.5|10982.5|10982.7|10981.7|72
1617060600000|2021-03-29 23:30:00|10983|10982.3|10986.1|10985.4|10988.7|10987.7|10983|10982|184
1617060900000|2021-03-29 23:35:00|10986|10985.3|10986.6|10985.6|10987|10986.2|10984.7|10983.8|179
1617061200000|2021-03-29 23:40:00|10986.4|10985.4|10985.5|10984.5|10987.9|10986.9|10983.9|10982.9|153
1617061500000|2021-03-29 23:45:00|10985.6|10984.6|10984.7|10983.7|10985.6|10984.6|10983.9|10983.1|151
1617061800000|2021-03-29 23:50:00|10984.5|10983.8|10985.9|10984.9|10986.1|10985.1|10984.4|10983.4|156
1617062100000|2021-03-29 23:55:00|10985.8|10985.1|10984.5|10983.5|10986.9|10986.1|10984.2|10983.4|149
1617062400000|2021-03-30 00:00:00|10984.6|10983.6|10982|10981|10985.6|10984.6|10980.1|10979.2|362
1617062700000|2021-03-30 00:05:00|10981.9|10980.9|10981.2|10980.5|10981.9|10980.9|10979.1|10978.3|203
1617063000000|2021-03-30 00:10:00|10981.3|10980.6|10983.4|10982.4|10983.4|10982.7|10979.1|10978.3|366
1617063300000|2021-03-30 00:15:00|10983.3|10982.3|10980.8|10979.8|10984.6|10983.6|10980.2|10979.4|295
1617063600000|2021-03-30 00:20:00|10980.9|10980.1|10980.6|10979.6|10982.8|10981.9|10980.1|10979.4|193
1617063900000|2021-03-30 00:25:00|10980.5|10979.5|10983.6|10982.9|10983.9|10983.1|10979.9|10979.1|194
1617064200000|2021-03-30 00:30:00|10983.4|10982.7|10983.1|10982.4|10984.3|10983.4|10982|10981.1|285
1617064500000|2021-03-30 00:35:00|10983.2|10982.5|10983.3|10982.6|10983.8|10982.9|10982.2|10981.3|200
1617064800000|2021-03-30 00:40:00|10983.5|10982.5|10985.2|10984.5|10986.9|10985.9|10983.5|10982.5|250
1617065100000|2021-03-30 00:45:00|10985|10984.3|10984.1|10983.1|10985|10984.3|10982.7|10981.7|241
1617065400000|2021-03-30 00:50:00|10984.2|10983.2|10985.2|10984.2|10987.3|10986.4|10983.1|10982.3|367
1617065700000|2021-03-30 00:55:00|10985.3|10984.3|10985.4|10984.4|10986.8|10985.8|10983.7|10982.7|229
1617066000000|2021-03-30 01:00:00|10985.3|10984.3|10984.1|10983.4|10987|10986|10984|10983.2|211
1617066300000|2021-03-30 01:05:00|10984|10983.3|10984.3|10983.3|10985.1|10984.3|10983.2|10982.4|225
1617066600000|2021-03-30 01:10:00|10984.2|10983.2|10985.4|10984.4|10987.1|10986.1|10983.3|10982.6|190
1617066900000|2021-03-30 01:15:00|10985.3|10984.3|10988.7|10987.7|10988.7|10987.7|10985.2|10984.2|227
1617067200000|2021-03-30 01:20:00|10988.6|10987.6|10990|10989|10991.2|10990.2|10987.2|10986.2|296
1617067500000|2021-03-30 01:25:00|10990.1|10989.1|10992.6|10991.6|10992.8|10992|10990|10989|226
1617067800000|2021-03-30 01:30:00|10992.7|10991.7|10994.8|10993.8|10995.3|10994.3|10992|10991|239
1617068100000|2021-03-30 01:35:00|10995|10994|10990.7|10989.7|10995|10994|10990.6|10989.6|213
1617068400000|2021-03-30 01:40:00|10990.6|10989.9|10991.6|10990.6|10992.2|10991.2|10989.5|10988.5|175
1617068700000|2021-03-30 01:45:00|10991.7|10990.7|10990.5|10989.8|10992.6|10991.8|10989.5|10988.5|228
1617069000000|2021-03-30 01:50:00|10990.6|10989.6|10989.1|10988.1|10991.3|10990.3|10988.1|10987.3|200
1617069300000|2021-03-30 01:55:00|10989|10988|10988.4|10987.4|10989.1|10988.1|10987|10986.2|287
1617069600000|2021-03-30 02:00:00|10989.3|10988.3|10991.4|10990.4|10991.8|10990.9|10989.2|10988.2|199
1617069900000|2021-03-30 02:05:00|10991.3|10990.3|10990.3|10989.3|10992.3|10991.4|10989.6|10988.7|314
1617070200000|2021-03-30 02:10:00|10990.5|10989.8|10991.5|10990.5|10991.8|10991|10988.7|10987.9|299
1617070500000|2021-03-30 02:15:00|10991.2|10990.6|10990.4|10989.4|10992.5|10991.5|10990.2|10989.3|261
1617070800000|2021-03-30 02:20:00|10990.3|10989.3|10990.5|10989.5|10991.6|10990.6|10989.7|10988.9|240
1617071100000|2021-03-30 02:25:00|10990.6|10989.6|10990.8|10990.1|10991.2|10990.4|10988.6|10987.7|262
1617071400000|2021-03-30 02:30:00|10990.7|10990|10990.8|10989.8|10991.1|10990.3|10989.3|10988.5|229
1617071700000|2021-03-30 02:35:00|10990.5|10989.9|10991.7|10990.7|10992|10991|10990.3|10989.5|151
1617072000000|2021-03-30 02:40:00|10991.5|10990.8|10992.4|10991.4|10992.5|10991.6|10991.2|10990.2|147
1617072300000|2021-03-30 02:45:00|10992.5|10991.5|10992.3|10991.6|10993.1|10992.1|10991|10990.2|132
1617072600000|2021-03-30 02:50:00|10992.2|10991.5|10995.9|10994.9|10996.7|10995.9|10992.2|10991.5|239
1617072900000|2021-03-30 02:55:00|10996|10995.3|10996.6|10995.9|10998|10997|10996|10995|193
1617073200000|2021-03-30 03:00:00|10996.8|10996.1|10997.7|10997|10997.9|10997.1|10996.5|10995.8|176
1617073500000|2021-03-30 03:05:00|10997.6|10996.9|10998.2|10997.5|10998.4|10997.6|10996.6|10995.7|149
1617073800000|2021-03-30 03:10:00|10998.3|10997.6|10998.1|10997.4|10998.8|10998|10996.2|10995.3|278
1617074100000|2021-03-30 03:15:00|10998.2|10997.5|10998.4|10997.4|10999.5|10998.7|10997.1|10996.3|306
1617074400000|2021-03-30 03:20:00|10998.9|10998.2|10997.3|10996.3|10999.3|10998.5|10996.3|10995.3|276
1617074700000|2021-03-30 03:25:00|10997|10996.4|10996.5|10995.5|10997.3|10996.5|10996|10995.2|194
1617075000000|2021-03-30 03:30:00|10996.4|10995.4|10998.3|10997.3|10998.6|10997.9|10996|10995.1|130
1617075300000|2021-03-30 03:35:00|10998.4|10997.4|10997.6|10996.9|10998.4|10997.7|10997|10996.2|157
1617075600000|2021-03-30 03:40:00|10997.7|10996.7|10997.2|10996.2|10997.8|10997|10996.1|10995.2|181
1617075900000|2021-03-30 03:45:00|10997.3|10996.6|10997.8|10997.1|10998|10997.3|10996.9|10996.1|128
1617076200000|2021-03-30 03:50:00|10997.9|10997.2|10998.3|10997.3|10999|10998.1|10996.9|10996|159
1617076500000|2021-03-30 03:55:00|10998.4|10997.4|10996.6|10995.9|10998.6|10997.8|10996.4|10995.6|188
1617076800000|2021-03-30 04:00:00|10996.4|10995.7|10994.1|10993.4|10996.9|10996.2|10994|10993.2|221
1617077100000|2021-03-30 04:05:00|10994.2|10993.5|10994.1|10993.4|10994.4|10993.7|10993.5|10992.6|104
1617077400000|2021-03-30 04:10:00|10994.2|10993.5|10995.7|10995|10995.9|10995.1|10994.1|10993.4|83
1617077700000|2021-03-30 04:15:00|10995.6|10994.9|10998.3|10997.6|10998.4|10997.6|10995.6|10994.8|150
1617078000000|2021-03-30 04:20:00|10998.4|10997.7|10997.6|10996.9|10999.1|10998.3|10997.5|10996.7|164
1617078300000|2021-03-30 04:25:00|10997.5|10996.8|10997.5|10996.5|10998.2|10997.3|10996.9|10996.1|149
1617078600000|2021-03-30 04:30:00|10997.4|10996.4|10996.9|10996.2|10998|10997.2|10996.2|10995.5|169
1617078900000|2021-03-30 04:35:00|10996.8|10996.1|10997|10996|10997.8|10997|10995.9|10995.1|155
1617079200000|2021-03-30 04:40:00|10997.1|10996.1|10996.6|10995.6|10997.8|10996.9|10996.2|10995.5|156
1617079500000|2021-03-30 04:45:00|10996.7|10995.7|10996.5|10995.8|10997|10996.2|10996.1|10995.2|170
1617079800000|2021-03-30 04:50:00|10996.4|10995.7|10994.5|10993.8|10996.5|10995.8|10993|10992|172
1617080100000|2021-03-30 04:55:00|10994.6|10993.9|10994.5|10993.8|10995|10994.3|10994.1|10993.2|135
1617080400000|2021-03-30 05:00:00|10994.7|10994|10994.9|10993.9|10995.7|10994.9|10994.7|10993.9|112
1617080700000|2021-03-30 05:05:00|10995|10994|10995.6|10994.9|10996.2|10995.4|10995|10994|116
1617081000000|2021-03-30 05:10:00|10995.7|10995|10995.4|10994.7|10996.3|10995.6|10995.1|10994.3|93
1617081300000|2021-03-30 05:15:00|10995.6|10994.6|10996.4|10995.4|10996.5|10995.8|10995.4|10994.5|119
1617081600000|2021-03-30 05:20:00|10996.3|10995.3|10996.2|10995.5|10998|10997.1|10996|10995.1|189
1617081900000|2021-03-30 05:25:00|10996.1|10995.4|10996.3|10995.6|10997.4|10996.4|10995.7|10994.9|132
1617082200000|2021-03-30 05:30:00|10996.5|10995.8|10995.6|10994.6|10996.8|10996.1|10995.5|10994.5|146
1617082500000|2021-03-30 05:35:00|10995.5|10994.5|10996.1|10995.4|10996.7|10995.8|10995.2|10994.4|185
1617082800000|2021-03-30 05:40:00|10996|10995.3|10996.6|10995.9|10997.1|10996.1|10994.8|10994|128
1617083100000|2021-03-30 05:45:00|10996.5|10995.8|10996.8|10996.1|10997.5|10996.7|10996.1|10995.3|168
1617083400000|2021-03-30 05:50:00|10996.9|10996.2|10996.8|10995.8|10997.3|10996.5|10995|10994.2|166
1617083700000|2021-03-30 05:55:00|10996.7|10995.7|10998.7|10997.7|10998.7|10997.7|10996|10995.1|153
1617084000000|2021-03-30 06:00:00|10998.8|10998.1|10996.9|10996.2|11001.3|11000.3|10996.7|10995.7|385
1617084300000|2021-03-30 06:05:00|10997.1|10996.1|10997|10996|10998.5|10997.7|10996.1|10995.1|283
1617084600000|2021-03-30 06:10:00|10997.1|10996.1|10994.9|10994.2|10997.1|10996.1|10994.1|10993.3|380
1617084900000|2021-03-30 06:15:00|10995|10994.3|10995.8|10994.8|10996.8|10995.9|10994.7|10993.8|202
1617085200000|2021-03-30 06:20:00|10995.7|10994.7|10998.6|10997.9|10998.8|10997.9|10995.5|10994.7|218
1617085500000|2021-03-30 06:25:00|10998.7|10997.7|11005|11004|11008.9|11007.9|10998.1|10997.2|460
1617085800000|2021-03-30 06:30:00|11005.1|11004.1|11008.1|11007.1|11008.4|11007.4|11004.7|11003.7|441
1617086100000|2021-03-30 06:35:00|11008|11007|11008.4|11007.4|11008.6|11007.7|11006|11005.2|314
1617086400000|2021-03-30 06:40:00|11008.5|11007.5|11013.6|11012.6|11019.2|11018.2|11008.2|11007.2|552
1617086700000|2021-03-30 06:45:00|11013.4|11012.7|11014.3|11013.3|11017|11016|11012.9|11012.1|435
1617087000000|2021-03-30 06:50:00|11014.6|11013.6|11014.7|11014|11015.4|11014.4|11012.8|11012|326
1617087300000|2021-03-30 06:55:00|11014.8|11014.1|11016.3|11015.3|11016.3|11015.4|11014.5|11013.7|296
1617087600000|2021-03-30 07:00:00|11016.4|11015.4|11019.8|11019.1|11020.2|11019.3|11016.4|11015.4|415
1617087900000|2021-03-30 07:05:00|11019.6|11018.9|11016.4|11015.7|11021.8|11020.8|11015.4|11014.7|398
1617088200000|2021-03-30 07:10:00|11016.3|11015.6|11014.1|11013.1|11016.5|11015.6|11013.2|11012.5|340
1617088500000|2021-03-30 07:15:00|11014.3|11013.4|11013.6|11012.6|11016.8|11016.1|11013.1|11012.3|349
1617088800000|2021-03-30 07:20:00|11014|11013|11016.7|11015.7|11016.8|11015.9|11012|11011.1|315
1617089100000|2021-03-30 07:25:00|11016.6|11015.6|11018.6|11017.6|11019.8|11018.9|11016|11015.1|308
1617089400000|2021-03-30 07:30:00|11018.7|11017.7|11016.9|11016.2|11020.1|11019.2|11016.5|11015.8|389
1617089700000|2021-03-30 07:35:00|11017.3|11016.6|11022.5|11021.5|11023.6|11022.8|11017|11016.1|346
1617090000000|2021-03-30 07:40:00|11022.4|11021.4|11025.2|11024.5|11025.6|11024.7|11022|11021.1|386
1617090300000|2021-03-30 07:45:00|11025.1|11024.4|11024.8|11024.1|11027.1|11026.4|11024.2|11023.3|409
1617090600000|2021-03-30 07:50:00|11024.9|11024.2|11023.1|11022.4|11025.9|11025.1|11023|11022.3|344
1617090900000|2021-03-30 07:55:00|11023.2|11022.5|11023.4|11022.4|11025.5|11024.7|11023.2|11022.3|360
1617091200000|2021-03-30 08:00:00|11023.5|11022.5|11023.1|11022.1|11024.5|11023.7|11020.8|11020.1|374
1617091500000|2021-03-30 08:05:00|11023.2|11022.2|11024.3|11023.6|11025.4|11024.6|11023.1|11022.2|356
1617091800000|2021-03-30 08:10:00|11024.4|11023.4|11026.3|11025.3|11026.5|11025.5|11023|11022.2|297
1617092100000|2021-03-30 08:15:00|11026.2|11025.2|11027|11026.3|11027.1|11026.4|11024.1|11023.4|336
1617092400000|2021-03-30 08:20:00|11027.1|11026.1|11025.6|11024.6|11027.5|11026.6|11025.2|11024.4|233
1617092700000|2021-03-30 08:25:00|11025.8|11025.1|11029.4|11028.4|11031.1|11030.1|11024|11023.1|337
1617093000000|2021-03-30 08:30:00|11029.3|11028.3|11028.8|11028.1|11031.7|11030.7|11028|11027|335
1617093300000|2021-03-30 08:35:00|11028.9|11028.2|11027.6|11026.9|11029.1|11028.3|11027|11026.3|371
1617093600000|2021-03-30 08:40:00|11027.5|11026.8|11026.7|11026|11027.8|11027|11025|11024.2|266
1617093900000|2021-03-30 08:45:00|11026.6|11025.9|11025.5|11024.8|11027.7|11027|11025.5|11024.7|210
1617094200000|2021-03-30 08:50:00|11025.6|11024.9|11024.8|11023.8|11027.2|11026.2|11024.2|11023.3|265
1617094500000|2021-03-30 08:55:00|11025.2|11024.5|11025.7|11024.7|11027.1|11026.1|11025.2|11024.4|206
1617094800000|2021-03-30 09:00:00|11025.3|11024.6|11024.6|11023.6|11027.9|11027.1|11024.6|11023.6|257
1617095100000|2021-03-30 09:05:00|11024.5|11023.5|11023.9|11022.9|11025.9|11025.1|11023.1|11022.3|213
1617095400000|2021-03-30 09:10:00|11024|11023|11025.2|11024.2|11026|11025.3|11023.9|11022.9|192
1617095700000|2021-03-30 09:15:00|11025.1|11024.1|11024.4|11023.4|11026|11025.1|11024.2|11023.4|149
1617096000000|2021-03-30 09:20:00|11024.5|11023.5|11025.2|11024.5|11025.7|11024.8|11024.1|11023.1|190
1617096300000|2021-03-30 09:25:00|11025.3|11024.6|11026.5|11025.5|11027.6|11026.6|11025|11024.2|236
1617096600000|2021-03-30 09:30:00|11026.6|11025.6|11027.1|11026.4|11027.3|11026.4|11024.9|11024.2|286
1617096900000|2021-03-30 09:35:00|11027.3|11026.6|11027.4|11026.7|11028.1|11027.3|11027.1|11026.3|215
1617097200000|2021-03-30 09:40:00|11027.6|11026.9|11028.4|11027.4|11029.7|11028.8|11027.5|11026.8|203
1617097500000|2021-03-30 09:45:00|11028.5|11027.5|11030.2|11029.2|11030.7|11030|11028.1|11027.4|223
1617097800000|2021-03-30 09:50:00|11030.1|11029.1|11026.6|11025.6|11030.3|11029.5|11026.5|11025.6|215
1617098100000|2021-03-30 09:55:00|11026.8|11025.8|11025.1|11024.1|11026.8|11025.8|11024.1|11023.2|244
1617098400000|2021-03-30 10:00:00|11025.3|11024.4|11027.3|11026.3|11027.6|11026.7|11025.2|11024.2|201
1617098700000|2021-03-30 10:05:00|11027.5|11026.6|11028.5|11027.5|11029.5|11028.8|11026.3|11025.6|207
1617099000000|2021-03-30 10:10:00|11028.6|11027.6|11026.6|11025.6|11029.2|11028.2|11026.6|11025.6|158
1617099300000|2021-03-30 10:15:00|11026.7|11025.7|11028.6|11027.6|11029.3|11028.4|11026.6|11025.7|243
1617099600000|2021-03-30 10:20:00|11028.5|11027.5|11027.6|11026.6|11029.1|11028.3|11027.1|11026.2|219
1617099900000|2021-03-30 10:25:00|11027.7|11026.7|11027.8|11027.1|11028.6|11027.6|11027.5|11026.7|180
1617100200000|2021-03-30 10:30:00|11027.7|11027|11028.7|11028|11029.2|11028.4|11027.3|11026.6|187
1617100500000|2021-03-30 10:35:00|11028.8|11028.1|11029.6|11028.6|11029.7|11028.9|11028.2|11027.2|139
1617100800000|2021-03-30 10:40:00|11029.5|11028.5|11035.7|11034.7|11036.5|11035.5|11029.3|11028.5|321
1617101100000|2021-03-30 10:45:00|11035.8|11035.1|11036.9|11036.2|11036.9|11036.2|11034.3|11033.5|258
1617101400000|2021-03-30 10:50:00|11036.8|11035.8|11038.9|11037.9|11039.4|11038.5|11036.6|11035.6|328
1617101700000|2021-03-30 10:55:00|11038.8|11037.8|11039.2|11038.2|11039.8|11039|11037.7|11036.8|304
1617102000000|2021-03-30 11:00:00|11039|11038.3|11037.2|11036.5|11039.5|11038.8|11035.2|11034.3|318
1617102300000|2021-03-30 11:05:00|11037.3|11036.6|11038.2|11037.2|11039.3|11038.4|11036.8|11036.1|293
1617102600000|2021-03-30 11:10:00|11038.3|11037.3|11034.9|11034.2|11038.3|11037.3|11033.9|11033.2|236
1617102900000|2021-03-30 11:15:00|11035|11034.3|11035.8|11035.1|11036.8|11036.1|11033.8|11033.1|296
1617103200000|2021-03-30 11:20:00|11035.9|11035.2|11036.4|11035.7|11036.6|11035.8|11034.1|11033.2|261
1617103500000|2021-03-30 11:25:00|11036.5|11035.8|11035.2|11034.2|11037.9|11037|11034.9|11033.9|242
1617103800000|2021-03-30 11:30:00|11035.1|11034.1|11035.9|11035.2|11035.9|11035.2|11032.9|11032.1|261
1617104100000|2021-03-30 11:35:00|11035.8|11035.1|11035.7|11035|11038.1|11037.4|11035.4|11034.6|255
1617104400000|2021-03-30 11:40:00|11035.6|11034.9|11036.8|11036.1|11037.2|11036.4|11035.4|11034.7|232
1617104700000|2021-03-30 11:45:00|11036.9|11036.2|11034|11033.3|11036.9|11036.2|11033.7|11033|297
1617105000000|2021-03-30 11:50:00|11034.2|11033.5|11033.8|11033.1|11035.6|11034.7|11032.8|11031.9|316
1617105300000|2021-03-30 11:55:00|11033.7|11033|11035.5|11034.5|11036|11035.3|11033|11032.2|217
1617105600000|2021-03-30 12:00:00|11035.3|11034.6|11031.5|11030.8|11035.7|11034.9|11030.4|11029.7|302
1617105900000|2021-03-30 12:05:00|11031.4|11030.7|11031.8|11031.1|11032|11031.1|11030.5|11029.8|266
1617106200000|2021-03-30 12:10:00|11031.9|11031.2|11028.3|11027.3|11032.2|11031.4|11026.8|11026|407
1617106500000|2021-03-30 12:15:00|11028.1|11027.4|11028|11027.3|11030.7|11030|11027.1|11026.4|301
1617106800000|2021-03-30 12:20:00|11028.2|11027.5|11033.8|11033.1|11033.8|11033.1|11027.9|11027.2|309
1617107100000|2021-03-30 12:25:00|11034.2|11033.2|11036.5|11035.5|11036.5|11035.6|11033.4|11032.6|306
1617107400000|2021-03-30 12:30:00|11036|11035.3|11035.7|11035|11036.3|11035.6|11034.1|11033.3|403
1617107700000|2021-03-30 12:35:00|11035.6|11034.9|11035.2|11034.5|11036.3|11035.6|11034.5|11033.6|323
1617108000000|2021-03-30 12:40:00|11035.1|11034.4|11035.2|11034.2|11037|11036.3|11034.4|11033.7|318
1617108300000|2021-03-30 12:45:00|11034.9|11034.1|11037|11036.3|11037.3|11036.4|11033.1|11032.4|310
1617108600000|2021-03-30 12:50:00|11037.1|11036.4|11038.5|11037.8|11038.9|11038.2|11036.8|11036.1|316
1617108900000|2021-03-30 12:55:00|11038.6|11037.9|11035.2|11034.2|11039.2|11038.3|11035|11034|409
1617109200000|2021-03-30 13:00:00|11035.1|11034.1|11032.2|11031.5|11035.7|11035|11031.9|11031.1|412
1617109500000|2021-03-30 13:05:00|11032.1|11031.4|11031.1|11030.4|11034.4|11033.7|11030.3|11029.5|362
1617109800000|2021-03-30 13:10:00|11031.2|11030.5|11028.8|11028.1|11032.1|11031.2|11028.8|11028.1|284
1617110100000|2021-03-30 13:15:00|11028.9|11028.2|11029.2|11028.5|11029.7|11029|11027.2|11026.5|297
1617110400000|2021-03-30 13:20:00|11029.3|11028.6|11033.9|11033.2|11034.3|11033.6|11029.3|11028.6|256
1617110700000|2021-03-30 13:25:00|11034.2|11033.5|11036.1|11035.4|11037.6|11036.9|11033.6|11032.8|376
1617111000000|2021-03-30 13:30:00|11036.5|11035.8|11036.4|11035.7|11038.6|11037.9|11035.4|11034.7|449
1617111300000|2021-03-30 13:35:00|11036.8|11036.1|11037.1|11036.4|11041.8|11041.1|11036.8|11036.1|422
1617111600000|2021-03-30 13:40:00|11037.2|11036.5|11040.4|11039.4|11043.1|11042.1|11036.1|11035.4|455
1617111900000|2021-03-30 13:45:00|11040.2|11039.5|11040.4|11039.7|11041.8|11041.1|11037.7|11036.9|432
1617112200000|2021-03-30 13:50:00|11040.6|11039.9|11039.1|11038.4|11042.7|11041.8|11038.2|11037.5|382
1617112500000|2021-03-30 13:55:00|11039.2|11038.5|11037.7|11036.7|11039.2|11038.5|11036.6|11035.6|330
1617112800000|2021-03-30 14:00:00|11037.6|11036.6|11041.2|11040.5|11042.1|11041.4|11036.8|11036.1|510
1617113100000|2021-03-30 14:05:00|11041.1|11040.4|11037.9|11037.2|11041.8|11041.1|11037.9|11037.2|550
1617113400000|2021-03-30 14:10:00|11038|11037.3|11040.1|11039.4|11040.1|11039.4|11037.1|11036.4|426
1617113700000|2021-03-30 14:15:00|11040|11039.3|11038.5|11037.8|11040.5|11039.8|11038.2|11037.5|404
1617114000000|2021-03-30 14:20:00|11038.6|11037.9|11037.1|11036.4|11038.6|11037.9|11036.5|11035.8|407
1617114300000|2021-03-30 14:25:00|11037.2|11036.5|11039.7|11039|11041|11040.3|11037.2|11036.5|402
1617114600000|2021-03-30 14:30:00|11039.8|11039.1|11036|11035|11039.9|11039.2|11034.5|11033.7|426
1617114900000|2021-03-30 14:35:00|11035.9|11035.2|11037.1|11036.4|11039.1|11038.1|11035.4|11034.7|427
1617115200000|2021-03-30 14:40:00|11036.9|11036.2|11028.6|11027.9|11037.4|11036.7|11027.9|11026.9|538
1617115500000|2021-03-30 14:45:00|11028.5|11027.8|11033.6|11032.9|11033.6|11032.9|11026.5|11025.5|572
1617115800000|2021-03-30 14:50:00|11033.5|11032.8|11032.3|11031.6|11034.1|11033.4|11030.6|11029.9|494
1617116100000|2021-03-30 14:55:00|11032.2|11031.5|11032.5|11031.8|11036.3|11035.4|11028.6|11027.9|626
1617116400000|2021-03-30 15:00:00|11032.6|11031.9|11029.2|11028.5|11032.8|11032.1|11027.4|11026.7|577
1617116700000|2021-03-30 15:05:00|11029|11028.3|11031.3|11030.6|11031.4|11030.7|11028.1|11027.4|313
1617117000000|2021-03-30 15:10:00|11031.4|11030.7|11028.1|11027.4|11031.6|11030.8|11027.9|11027.2|375
1617117300000|2021-03-30 15:15:00|11028.2|11027.5|11027.3|11026.6|11029|11028.3|11024.6|11023.6|509
1617117600000|2021-03-30 15:20:00|11027.2|11026.5|11027.2|11026.5|11028.2|11027.5|11026.2|11025.3|352
1617117900000|2021-03-30 15:25:00|11027.3|11026.6|11026.2|11025.5|11027.5|11026.8|11024.7|11024|303
1617118200000|2021-03-30 15:30:00|11026.3|11025.6|11028.6|11027.9|11029|11028.3|11026|11025.1|267
1617118500000|2021-03-30 15:35:00|11028.7|11028|11027.1|11026.4|11029.9|11029|11026.4|11025.7|238
1617118800000|2021-03-30 15:40:00|11026.9|11026.2|11028.7|11028|11028.8|11028.1|11026.1|11025.4|283
1617119100000|2021-03-30 15:45:00|11028.6|11027.9|11021.3|11020.6|11029.3|11028.6|11019.8|11019.1|417
1617119400000|2021-03-30 15:50:00|11021.5|11020.5|11022.6|11021.6|11023.9|11023.2|11021.2|11020.5|287
1617119700000|2021-03-30 15:55:00|11022.7|11021.9|11019.6|11018.6|11024.3|11023.5|11018.8|11018.1|338
1617120000000|2021-03-30 16:00:00|11019.7|11018.7|11022.3|11021.6|11022.8|11022.1|11019.6|11018.7|380
1617120300000|2021-03-30 16:05:00|11022.2|11021.5|11024.6|11023.9|11025.5|11024.8|11021.9|11021.2|326
1617120600000|2021-03-30 16:10:00|11024.5|11023.8|11026.8|11026.1|11028|11027.3|11023.8|11023.1|269
1617120900000|2021-03-30 16:15:00|11026.7|11026|11026.8|11025.8|11027.1|11026.4|11024.8|11024|334
1617121200000|2021-03-30 16:20:00|11026.3|11025.6|11027.9|11027.2|11028|11027.3|11025.1|11024.1|276
1617121500000|2021-03-30 16:25:00|11028|11027.3|11027.7|11026.7|11028.6|11027.9|11027|11026.3|274
1617121800000|2021-03-30 16:30:00|11027.8|11026.8|11029.8|11028.8|11029.8|11029.1|11027.7|11026.8|221
1617122100000|2021-03-30 16:35:00|11029.7|11028.7|11030|11029.3|11030.9|11030.1|11029.4|11028.5|260
1617122400000|2021-03-30 16:40:00|11029.9|11029.2|11027.5|11026.8|11030.3|11029.6|11027.2|11026.5|173
1617122700000|2021-03-30 16:45:00|11027.7|11027|11029.7|11028.7|11029.8|11029|11027.7|11027|218
1617123000000|2021-03-30 16:50:00|11029.5|11029|11028.6|11027.9|11031.1|11030.4|11028|11027.1|194
1617123300000|2021-03-30 16:55:00|11028.8|11028.1|11029.2|11028.5|11029.4|11028.7|11028.4|11027.7|197
1617123600000|2021-03-30 17:00:00|11029.3|11028.6|11026.2|11025.5|11029.9|11029.2|11026.1|11025.4|229
1617123900000|2021-03-30 17:05:00|11026.3|11025.6|11026.3|11025.3|11026.6|11025.8|11025|11024.3|193
1617124200000|2021-03-30 17:10:00|11026.4|11025.4|11026.8|11026.1|11027.7|11027|11026|11025.1|261
1617124500000|2021-03-30 17:15:00|11026.9|11026.2|11026|11025|11027.6|11026.9|11025.5|11024.7|222
1617124800000|2021-03-30 17:20:00|11025.7|11025.1|11026.6|11025.9|11026.7|11026|11025.3|11024.6|171
1617125100000|2021-03-30 17:25:00|11026.5|11025.8|11027.4|11026.7|11027.7|11027|11025.9|11025.2|153
1617125400000|2021-03-30 17:30:00|11027.5|11026.8|11026.2|11025.5|11029.2|11028.3|11026.2|11025.4|215
1617125700000|2021-03-30 17:35:00|11026.3|11025.6|11028|11027.3|11028.2|11027.4|11026.2|11025.5|179
1617126000000|2021-03-30 17:40:00|11028.1|11027.4|11029.2|11028.5|11029.6|11028.9|11028.1|11027.4|163
1617126300000|2021-03-30 17:45:00|11029.1|11028.4|11027.4|11026.7|11029.7|11029|11027.3|11026.6|131
1617126600000|2021-03-30 17:50:00|11027.3|11026.6|11029.9|11029.2|11030|11029.3|11027.1|11026.4|219
1617126900000|2021-03-30 17:55:00|11030|11029.3|11029.9|11029.2|11030.7|11030|11029.5|11028.8|152
1617127200000|2021-03-30 18:00:00|11029.8|11029.1|11032|11031.3|11032.2|11031.5|11029.3|11028.6|297
1617127500000|2021-03-30 18:05:00|11031.9|11031|11031.6|11030.9|11034.5|11033.7|11031.4|11030.7|282
1617127800000|2021-03-30 18:10:00|11031.7|11031|11033.3|11032.6|11034.1|11033.2|11031.7|11031|167
1617128100000|2021-03-30 18:15:00|11033.2|11032.5|11033.6|11032.9|11033.7|11033|11032.6|11031.8|153
1617128400000|2021-03-30 18:20:00|11033.5|11032.8|11034.6|11033.9|11035|11034.3|11033.4|11032.6|175
1617128700000|2021-03-30 18:25:00|11034.5|11033.8|11035.4|11034.7|11036.7|11036|11034.3|11033.6|195
1617129000000|2021-03-30 18:30:00|11035.5|11034.8|11035.5|11034.8|11036.1|11035.4|11035.1|11034.4|171
1617129300000|2021-03-30 18:35:00|11035.6|11034.9|11036.1|11035.1|11036.8|11036.1|11034.6|11033.9|136
1617129600000|2021-03-30 18:40:00|11036.2|11035.2|11035.4|11034.7|11036.8|11035.9|11035.3|11034.5|166
1617129900000|2021-03-30 18:45:00|11035.5|11034.8|11036|11035.3|11036.6|11035.7|11035.4|11034.6|181
1617130200000|2021-03-30 18:50:00|11036.1|11035.4|11035.2|11034.5|11036.8|11036.1|11034.7|11034|131
1617130500000|2021-03-30 18:55:00|11035|11034.3|11035.5|11034.8|11035.9|11035.2|11034.9|11034|231
1617130800000|2021-03-30 19:00:00|11035.4|11034.7|11034.4|11033.7|11035.5|11034.8|11033.7|11033|202
1617131100000|2021-03-30 19:05:00|11034.5|11033.8|11034.4|11033.4|11034.9|11034.2|11033.7|11032.9|170
1617131400000|2021-03-30 19:10:00|11034.5|11033.5|11033.7|11033|11034.5|11033.7|11033.6|11032.7|121
1617131700000|2021-03-30 19:15:00|11033.6|11032.9|11033.7|11033|11034|11033.3|11033.1|11032.2|111
1617132000000|2021-03-30 19:20:00|11033.6|11032.9|11034.1|11033.4|11034.1|11033.4|11033.5|11032.8|108
1617132300000|2021-03-30 19:25:00|11034.2|11033.5|11033.8|11033.1|11034.2|11033.5|11033.3|11032.5|113
1617132600000|2021-03-30 19:30:00|11033.7|11033|11034.1|11033.4|11034.7|11033.8|11033.5|11032.7|158
1617132900000|2021-03-30 19:35:00|11034.2|11033.5|11033.6|11032.9|11034.3|11033.6|11033.6|11032.9|71
1617133200000|2021-03-30 19:40:00|11033.7|11033|11033.8|11033.1|11034.3|11033.6|11033.6|11032.9|75
1617133500000|2021-03-30 19:45:00|11033.7|11033|11033.5|11032.8|11034.4|11033.6|11033.5|11032.7|104
1617133800000|2021-03-30 19:50:00|11033.6|11032.9|11034.5|11033.5|11034.9|11033.9|11033.6|11032.9|136
1617134100000|2021-03-30 19:55:00|11034.6|11033.9|11034.8|11033.8|11035.7|11034.9|11034.5|11033.7|163
1617134400000|2021-03-30 20:00:00|11034.5|11033.9|11034.2|11033.2|11034.6|11033.9|11033.1|11032.2|243
1617134700000|2021-03-30 20:05:00|11034.3|11033.3|11034.8|11034.1|11036.1|11035.1|11034.2|11033.2|131
1617135000000|2021-03-30 20:10:00|11034.9|11034.2|11035.3|11034.6|11035.8|11034.8|11034.6|11033.8|144
1617135300000|2021-03-30 20:15:00|11035.2|11034.5|11036|11035.3|11036.2|11035.3|11035|11034.2|109
1617135600000|2021-03-30 20:20:00|11036.1|11035.1|11036.6|11035.9|11036.8|11035.9|11036|11035.1|91
1617135900000|2021-03-30 20:25:00|11036.5|11035.8|11036.2|11035.2|11037|11036|11035.8|11034.9|87
1617136200000|2021-03-30 20:30:00|11035.8|11035.1|11035.6|11034.9|11036.3|11035.3|11035.1|11034.4|188
1617136500000|2021-03-30 20:35:00|11035.7|11035|11036.6|11035.6|11036.9|11036|11035.6|11034.7|213
1617136800000|2021-03-30 20:40:00|11036.7|11035.7|11035.5|11034.5|11036.7|11035.7|11035.3|11034.3|161
1617137100000|2021-03-30 20:45:00|11035.6|11034.6|11036|11035|11036.2|11035.2|11035.3|11034.4|148
1617137400000|2021-03-30 20:50:00|11036.1|11035.1|11035|11034|11036.2|11035.2|11035|11034|143
1617137700000|2021-03-30 20:55:00|11035.1|11034.1|11036.1|11034.3|11037.5|11034.8|11034.9|11033.9|161
1617138000000|2021-03-30 21:00:00|11037.9|11034.1|11037.7|11031.7|11038.5|11034.4|11037.5|11031.5|42
1617138300000|2021-03-30 21:05:00|11037.2|11031.2|11037.6|11031.6|11038.2|11033.5|11036.6|11031.1|509
1617138600000|2021-03-30 21:10:00|11037.5|11031.5|11037.8|11031.8|11038.1|11032.5|11036.9|11030.9|632
1617138900000|2021-03-30 21:15:00|11037.9|11031.9|11038.1|11033.4|11038.5|11033.5|11037.2|11031.2|425
1617139200000|2021-03-30 21:20:00|11037.6|11031.5|11036.4|11031.3|11038.5|11033.5|11036.3|11030.6|868
1617139500000|2021-03-30 21:25:00|11036.7|11031.2|11036.7|11030.9|11037.3|11032|11035.5|11030.5|1795
1617139800000|2021-03-30 21:30:00|11036.8|11032.3|11035.1|11031.6|11036.9|11032.7|11034.7|11030.7|820
1617140100000|2021-03-30 21:35:00|11035.2|11031.7|11035.7|11032.3|11037|11032.8|11034.8|11030.7|626
1617140400000|2021-03-30 21:40:00|11035.6|11032.1|11035.5|11032.8|11036.8|11033|11035.1|11030.6|198
1617140700000|2021-03-30 21:45:00|11036.6|11031.5|11037.1|11034.1|11037.2|11034.3|11034.7|11031|393
1617141000000|2021-03-30 21:50:00|11037.2|11034.2|11037.3|11034.5|11037.8|11034.9|11036.6|11032.7|1390
1617141300000|2021-03-30 21:55:00|11037.4|11034.6|11037.3|11034.8|11037.6|11035|11036.9|11034.3|1226
1617141600000|2021-03-30 22:00:00|11037.2|11034.9|11036.3|11034.8|11037.6|11035.6|11035.6|11034|462
1617141900000|2021-03-30 22:05:00|11036.1|11035.1|11036.6|11035.6|11036.7|11035.7|11035.6|11034.6|146
1617142200000|2021-03-30 22:10:00|11036.5|11035.5|11037.5|11036.5|11037.7|11036.7|11036.5|11035.5|66
1617142500000|2021-03-30 22:15:00|11037.6|11036.6|11036.5|11035.5|11037.8|11036.8|11036.2|11035.2|149
1617142800000|2021-03-30 22:20:00|11036.6|11035.6|11036|11035|11036.7|11035.7|11035.5|11034.5|83
1617143100000|2021-03-30 22:25:00|11035.9|11034.9|11035.3|11034.3|11036|11035|11034.6|11033.6|126
1617143400000|2021-03-30 22:30:00|11035.4|11034.4|11035.2|11034.2|11035.4|11034.4|11034.6|11033.6|115
1617143700000|2021-03-30 22:35:00|11035.3|11034.3|11036.4|11035.4|11036.4|11035.4|11034.4|11033.4|130
1617144000000|2021-03-30 22:40:00|11036.5|11035.5|11036|11035|11036.5|11035.5|11035.5|11034.5|90
1617144300000|2021-03-30 22:45:00|11035.9|11034.9|11036.6|11035.6|11036.8|11035.9|11035|11034|82
1617144600000|2021-03-30 22:50:00|11036.9|11035.9|11038.9|11037.9|11039.4|11038.4|11036.9|11035.9|119
1617144900000|2021-03-30 22:55:00|11039|11038|11038.5|11037.5|11039.2|11038.2|11038.5|11037.5|91
1617145200000|2021-03-30 23:00:00|11038.4|11037.4|11033.9|11032.9|11039.9|11038.9|11033.3|11032.3|311
1617145500000|2021-03-30 23:05:00|11034|11033|11033.4|11032.4|11034.6|11033.7|11031.7|11030.8|278
1617145800000|2021-03-30 23:10:00|11033.5|11032.5|11035.1|11034.1|11035.2|11034.3|11033.3|11032.4|113
1617146100000|2021-03-30 23:15:00|11035|11034|11034.2|11033.2|11035.3|11034.3|11034.2|11033.2|90
1617146400000|2021-03-30 23:20:00|11034|11033|11032.8|11031.8|11034|11033|11032.4|11031.4|68
1617146700000|2021-03-30 23:25:00|11032.7|11031.7|11034.3|11033.3|11034.3|11033.3|11032.7|11031.7|68
1617147000000|2021-03-30 23:30:00|11034.2|11033.5|11031.4|11030.7|11034.3|11033.5|11031.3|11030.6|126
1617147300000|2021-03-30 23:35:00|11031.3|11030.6|11033|11032|11033.3|11032.3|11031.2|11030.3|140
1617147600000|2021-03-30 23:40:00|11033.3|11032.3|11033.6|11032.9|11033.8|11033|11032.9|11032|128
1617147900000|2021-03-30 23:45:00|11033.7|11032.7|11033.5|11032.5|11033.8|11032.8|11032.7|11031.7|153
1617148200000|2021-03-30 23:50:00|11033.4|11032.4|11032.9|11032.2|11033.6|11032.8|11032.3|11031.3|216
1617148500000|2021-03-30 23:55:00|11032.8|11032.1|11031.3|11030.3|11033.2|11032.2|11031.2|11030.2|158
1617148800000|2021-03-31 00:00:00|11031.2|11030.2|11033.4|11032.4|11033.7|11032.7|11027.9|11027.1|441
1617149100000|2021-03-31 00:05:00|11033.5|11032.5|11038.3|11037.3|11039.7|11038.8|11033.4|11032.4|388
1617149400000|2021-03-31 00:10:00|11038.2|11037.2|11044.7|11043.7|11045.6|11044.6|11037.6|11036.6|530
1617149700000|2021-03-31 00:15:00|11044.5|11043.5|11048.1|11047.1|11048.4|11047.4|11044.1|11043.1|520
1617150000000|2021-03-31 00:20:00|11048|11047|11044.2|11043.2|11048.1|11047.1|11043.7|11042.8|365
1617150300000|2021-03-31 00:25:00|11044.1|11043.1|11047.8|11046.8|11048.3|11047.5|11044|11043.1|250
1617150600000|2021-03-31 00:30:00|11048.1|11047.1|11051.2|11050.2|11055.3|11054.3|11046.9|11046.1|521
1617150900000|2021-03-31 00:35:00|11051.3|11050.3|11058.7|11057.7|11061.1|11060.2|11051|11050.1|702
1617151200000|2021-03-31 00:40:00|11058.8|11057.8|11058.6|11057.6|11063.2|11062.2|11057.5|11056.5|494
1617151500000|2021-03-31 00:45:00|11058.7|11057.7|11057.8|11056.8|11060.1|11059.4|11056.1|11055.1|481
1617151800000|2021-03-31 00:50:00|11057.9|11056.9|11068.2|11066.5|11073.7|11072.8|11057.6|11056.6|1109
1617152100000|2021-03-31 00:55:00|11069.3|11068.3|11069.9|11068.9|11070.1|11069.1|11064.5|11063.5|835
1617152400000|2021-03-31 01:00:00|11069.7|11068.7|11065.6|11064.6|11071.6|11070.6|11064.7|11063.7|527
1617152700000|2021-03-31 01:05:00|11065.7|11064.7|11061.5|11060.5|11067.7|11066.7|11060.5|11059.6|445
1617153000000|2021-03-31 01:10:00|11061.6|11060.6|11058.3|11057.3|11061.6|11060.7|11058|11057|433
1617153300000|2021-03-31 01:15:00|11058|11057|11057.5|11056.8|11059.8|11058.8|11056.6|11055.6|367
1617153600000|2021-03-31 01:20:00|11057.7|11056.7|11057.8|11057.1|11058.6|11057.6|11056.1|11055.2|338
1617153900000|2021-03-31 01:25:00|11057.9|11057.2|11058.4|11057.4|11059.9|11059.1|11056.9|11056|380
1617154200000|2021-03-31 01:30:00|11058.5|11057.5|11067.4|11066.4|11067.4|11066.4|11057.8|11057.1|396
1617154500000|2021-03-31 01:35:00|11067.3|11066.3|11066.3|11065.3|11068.5|11067.7|11064.8|11063.8|387
1617154800000|2021-03-31 01:40:00|11066.4|11065.4|11066.3|11065.6|11067.8|11066.8|11065.2|11064.2|283
1617155100000|2021-03-31 01:45:00|11066.2|11065.5|11065.7|11064.7|11069.6|11068.6|11065|11064.1|347
1617155400000|2021-03-31 01:50:00|11065.6|11064.6|11062.9|11061.9|11065.6|11064.6|11061.2|11060.2|335
1617155700000|2021-03-31 01:55:00|11063.2|11062.2|11061.3|11060.3|11063.3|11062.3|11061.2|11060.2|252
1617156000000|2021-03-31 02:00:00|11061.6|11060.6|11063.3|11062.3|11064|11063.1|11060.4|11059.5|271
1617156300000|2021-03-31 02:05:00|11063.4|11062.4|11063.2|11062.2|11064.8|11063.8|11062.1|11061.1|304
1617156600000|2021-03-31 02:10:00|11063.3|11062.3|11062.5|11061.8|11065.3|11064.5|11062.3|11061.5|271
1617156900000|2021-03-31 02:15:00|11062.2|11061.5|11062.1|11061.4|11062.9|11062|11061.5|11060.5|238
1617157200000|2021-03-31 02:20:00|11062.5|11061.5|11064.8|11063.8|11064.8|11063.8|11061.2|11060.2|230
1617157500000|2021-03-31 02:25:00|11064.7|11063.7|11066|11065|11068.8|11067.9|11064.3|11063.3|416
1617157800000|2021-03-31 02:30:00|11065.9|11064.9|11068.2|11067.2|11069.5|11068.8|11065.9|11064.9|335
1617158100000|2021-03-31 02:35:00|11068.3|11067.3|11067.4|11066.7|11068.4|11067.6|11065.6|11064.6|330
1617158400000|2021-03-31 02:40:00|11067.3|11066.6|11067.1|11066.4|11069.5|11068.5|11067.1|11066.4|274
1617158700000|2021-03-31 02:45:00|11067.3|11066.3|11069.2|11068.2|11069.6|11068.7|11067.1|11066.1|201
1617159000000|2021-03-31 02:50:00|11069.1|11068.1|11069.3|11068.3|11069.5|11068.7|11067.9|11067.1|179
1617159300000|2021-03-31 02:55:00|11069.2|11068.2|11084.2|11083.2|11087.9|11086.9|11068.6|11067.7|694
1617159600000|2021-03-31 03:00:00|11084.1|11083.1|11085.5|11084.5|11087.3|11086.3|11083.5|11082.5|600
1617159900000|2021-03-31 03:05:00|11085.6|11084.6|11090.3|11089.3|11097.2|11096.2|11085.1|11084.1|766
1617160200000|2021-03-31 03:10:00|11090.4|11089.4|11088.9|11087.9|11091.8|11090.8|11087.1|11086.2|456
1617160500000|2021-03-31 03:15:00|11088.8|11088.1|11089.1|11088.1|11089.3|11088.3|11085.7|11084.7|427
1617160800000|2021-03-31 03:20:00|11089|11088.4|11085.5|11084.5|11089.7|11088.8|11085.3|11084.4|370
1617161100000|2021-03-31 03:25:00|11085.6|11084.6|11084.6|11083.6|11086.2|11085.3|11083.9|11083.2|365
1617161400000|2021-03-31 03:30:00|11084.4|11083.7|11084.8|11083.8|11086.7|11085.9|11083.9|11083|258
1617161700000|2021-03-31 03:35:00|11084.9|11083.9|11087.2|11086.2|11088.8|11087.9|11084.8|11083.8|308
1617162000000|2021-03-31 03:40:00|11087.1|11086.1|11089.2|11088.5|11090.4|11089.4|11087|11086.1|257
1617162300000|2021-03-31 03:45:00|11089.1|11088.4|11087.2|11086.2|11090.3|11089.5|11087|11086.2|356
1617162600000|2021-03-31 03:50:00|11087.1|11086.1|11087.2|11086.2|11088.5|11087.7|11086.5|11085.7|248
1617162900000|2021-03-31 03:55:00|11087.3|11086.3|11084.8|11083.8|11087.7|11086.9|11083.5|11082.7|260
1617163200000|2021-03-31 04:00:00|11085.1|11084.1|11088.2|11087.2|11088.2|11087.3|11084.6|11083.6|204
1617163500000|2021-03-31 04:05:00|11088|11087.3|11086.6|11085.6|11088.3|11087.5|11082.8|11081.8|337
1617163800000|2021-03-31 04:10:00|11086.7|11085.7|11085.8|11084.8|11088.2|11087.3|11085.4|11084.4|247
1617164100000|2021-03-31 04:15:00|11085.7|11084.7|11087.9|11086.9|11088|11087.1|11085|11084|290
1617164400000|2021-03-31 04:20:00|11088|11087|11086.1|11085.1|11089|11088.1|11085.9|11085|263
1617164700000|2021-03-31 04:25:00|11086.2|11085.2|11087.8|11086.8|11088.1|11087.2|11084.8|11084|220
1617165000000|2021-03-31 04:30:00|11087.9|11086.9|11084.6|11083.6|11088.4|11087.5|11084.2|11083.4|327
1617165300000|2021-03-31 04:35:00|11084.5|11083.5|11084|11083|11086.6|11085.8|11083.9|11082.9|230
1617165600000|2021-03-31 04:40:00|11084.1|11083.1|11083.9|11082.9|11084.5|11083.8|11082.4|11081.6|276
1617165900000|2021-03-31 04:45:00|11084|11083|11084.1|11083.1|11084.3|11083.5|11081.9|11081.1|280
1617166200000|2021-03-31 04:50:00|11084|11083|11086.4|11085.4|11091.1|11090.1|11082.4|11081.5|455
1617166500000|2021-03-31 04:55:00|11086.6|11085.6|11087|11086|11087.2|11086.3|11084.3|11083.5|359
1617166800000|2021-03-31 05:00:00|11086.9|11086.2|11084.7|11083.7|11086.9|11086.2|11084|11083.1|299
1617167100000|2021-03-31 05:05:00|11084.6|11083.6|11084.6|11083.9|11085.9|11084.9|11083.1|11082.2|273
1617167400000|2021-03-31 05:10:00|11084.5|11083.8|11086.4|11085.7|11087.3|11086.4|11084.5|11083.8|148
1617167700000|2021-03-31 05:15:00|11086.5|11085.8|11086.4|11085.7|11088.3|11087.4|11086.4|11085.6|205
1617168000000|2021-03-31 05:20:00|11086.5|11085.8|11086.5|11085.8|11087.2|11086.4|11084.8|11084|178
1617168300000|2021-03-31 05:25:00|11086.4|11085.7|11085.7|11084.7|11086.7|11086|11083.5|11082.7|187
1617168600000|2021-03-31 05:30:00|11085.4|11084.4|11084.2|11083.5|11085.7|11084.8|11083.8|11082.9|209
1617168900000|2021-03-31 05:35:00|11084.4|11083.7|11085.1|11084.1|11086.7|11085.9|11084.2|11083.4|268
1617169200000|2021-03-31 05:40:00|11085|11084.3|11085.2|11084.2|11085.8|11085.1|11084.2|11083.2|206
1617169500000|2021-03-31 05:45:00|11085|11084.3|11084.4|11083.7|11085.4|11084.5|11084.4|11083.5|168
1617169800000|2021-03-31 05:50:00|11084.5|11083.8|11084.6|11083.9|11086.8|11085.9|11084|11083.1|195
1617170100000|2021-03-31 05:55:00|11084.7|11084|11084.9|11083.9|11087.7|11086.8|11084.2|11083.5|358
1617170400000|2021-03-31 06:00:00|11085|11084.2|11092.6|11091.6|11093.4|11092.4|11084.7|11083.7|477
1617170700000|2021-03-31 06:05:00|11092.5|11091.5|11092.8|11091.8|11094.9|11094.1|11091.2|11090.2|438
1617171000000|2021-03-31 06:10:00|11092.9|11091.9|11087.4|11086.4|11094.4|11093.4|11086.7|11085.7|403
1617171300000|2021-03-31 06:15:00|11087.5|11086.5|11077.1|11076.1|11087.9|11086.9|11076.7|11075.9|566
1617171600000|2021-03-31 06:20:00|11077.3|11076.3|11082.4|11081.4|11083.5|11082.7|11077.2|11076.3|474
1617171900000|2021-03-31 06:25:00|11082.3|11081.3|11073.9|11072.9|11082.4|11081.4|11072|11071.2|624
1617172200000|2021-03-31 06:30:00|11073.8|11072.8|11071.7|11070.7|11074.3|11073.4|11070.7|11069.9|488
1617172500000|2021-03-31 06:35:00|11071.8|11070.8|11065.9|11064.9|11071.9|11070.9|11064.3|11063.4|605
1617172800000|2021-03-31 06:40:00|11066|11065|11071.5|11070.5|11073|11072.1|11065.9|11065|533
1617173100000|2021-03-31 06:45:00|11071.1|11070.4|11072.7|11071.7|11073.3|11072.6|11071.1|11070.2|384
1617173400000|2021-03-31 06:50:00|11072.8|11071.8|11074|11073.3|11075.2|11074.3|11070.3|11069.3|462
1617173700000|2021-03-31 06:55:00|11073.9|11073.2|11070.9|11069.9|11074.1|11073.3|11070.9|11069.9|406
1617174000000|2021-03-31 07:00:00|11071|11070|11073.1|11072.4|11073.4|11072.7|11068.7|11067.7|452
1617174300000|2021-03-31 07:05:00|11073|11072.3|11073.7|11073|11074.3|11073.5|11071.6|11070.9|336
1617174600000|2021-03-31 07:10:00|11073.6|11072.9|11065.9|11065.2|11074.1|11073.2|11062.6|11061.7|541
1617174900000|2021-03-31 07:15:00|11066|11065.3|11070.3|11069.3|11070.4|11069.5|11066|11065.3|489
1617175200000|2021-03-31 07:20:00|11070.2|11069.2|11068.4|11067.4|11070.9|11070.2|11066.2|11065.2|417
1617175500000|2021-03-31 07:25:00|11068.5|11067.5|11066.7|11065.7|11068.5|11067.7|11065.9|11065.1|356
1617175800000|2021-03-31 07:30:00|11066.8|11065.8|11067.9|11066.9|11069.4|11068.7|11066.7|11065.7|361
1617176100000|2021-03-31 07:35:00|11068|11067|11066.5|11065.8|11068.7|11067.7|11063.3|11062.4|449
1617176400000|2021-03-31 07:40:00|11066.6|11065.9|11070.9|11069.9|11071|11070.1|11066.4|11065.7|394
1617176700000|2021-03-31 07:45:00|11070.7|11069.7|11073|11072|11073.4|11072.6|11070.5|11069.7|469
1617177000000|2021-03-31 07:50:00|11072.9|11071.9|11073.2|11072.5|11073.7|11072.7|11071.5|11070.6|362
1617177300000|2021-03-31 07:55:00|11073|11072.3|11074.2|11073.2|11074.3|11073.6|11071.9|11071|361
1617177600000|2021-03-31 08:00:00|11074.3|11073.3|11071.7|11071|11074.4|11073.6|11071.4|11070.6|601
1617177900000|2021-03-31 08:05:00|11071.8|11071.1|11070|11069|11072.2|11071.3|11069.6|11068.6|361
1617178200000|2021-03-31 08:10:00|11069.9|11068.9|11067.3|11066.3|11071.3|11070.5|11067.2|11066.3|352
1617178500000|2021-03-31 08:15:00|11067.2|11066.2|11065.1|11064.4|11067.4|11066.5|11064.1|11063.2|371
1617178800000|2021-03-31 08:20:00|11065.2|11064.5|11060.2|11059.5|11065.2|11064.5|11060.1|11059.4|400
1617179100000|2021-03-31 08:25:00|11060.3|11059.3|11062.6|11061.6|11063.5|11062.7|11058.7|11057.8|394
1617179400000|2021-03-31 08:30:00|11062.8|11061.8|11064.8|11063.8|11066.2|11065.4|11062.8|11061.8|410
1617179700000|2021-03-31 08:35:00|11064.9|11063.9|11065|11064.3|11066.8|11066.1|11064.8|11063.8|324
1617180000000|2021-03-31 08:40:00|11064.9|11064.2|11060.7|11060|11065.7|11064.8|11058|11057.2|567
1617180300000|2021-03-31 08:45:00|11060.6|11059.9|11054.7|11053.7|11061.3|11060.4|11054.6|11053.6|418
1617180600000|2021-03-31 08:50:00|11054.6|11053.6|11054.1|11053.1|11058.2|11057.3|11053|11052.3|384
1617180900000|2021-03-31 08:55:00|11054.2|11053.2|11051.9|11050.9|11055.5|11054.5|11051.8|11050.8|322
1617181200000|2021-03-31 09:00:00|11052|11051|11056.3|11055.3|11056.8|11055.8|11052|11051|449
1617181500000|2021-03-31 09:05:00|11056.6|11055.9|11056.5|11055.5|11057.1|11056.3|11054.3|11053.3|385
1617181800000|2021-03-31 09:10:00|11056.6|11055.6|11058.3|11057.3|11058.9|11058|11055.5|11054.7|342
1617182100000|2021-03-31 09:15:00|11058.4|11057.4|11054.5|11053.5|11059.2|11058.4|11053.7|11052.9|370
1617182400000|2021-03-31 09:20:00|11054.2|11053.4|11058.3|11057.3|11058.7|11057.8|11053.9|11053.2|273
1617182700000|2021-03-31 09:25:00|11058.2|11057.2|11059.3|11058.6|11060.1|11059.4|11058.1|11057.2|329
1617183000000|2021-03-31 09:30:00|11059.6|11058.8|11057.6|11056.6|11059.7|11058.8|11057.2|11056.3|281
1617183300000|2021-03-31 09:35:00|11057.7|11056.7|11057.4|11056.7|11058.2|11057.3|11055.8|11055|271
1617183600000|2021-03-31 09:40:00|11057.3|11056.6|11057.5|11056.8|11059.1|11058.2|11057|11056.3|251
1617183900000|2021-03-31 09:45:00|11056.9|11056.2|11055.1|11054.4|11057.1|11056.2|11054.7|11054|363
1617184200000|2021-03-31 09:50:00|11055.3|11054.3|11057.4|11056.7|11057.9|11057.2|11054.8|11054|249
1617184500000|2021-03-31 09:55:00|11057.5|11056.8|11057.2|11056.2|11057.6|11056.8|11056.2|11055.5|289
1617184800000|2021-03-31 10:00:00|11057.3|11056.3|11063.7|11063|11063.7|11063|11057|11056.1|482
1617185100000|2021-03-31 10:05:00|11063.8|11063.1|11067.9|11067.2|11068.3|11067.6|11062.1|11061.4|523
1617185400000|2021-03-31 10:10:00|11067.8|11067.1|11067|11066.3|11067.9|11067.2|11065.1|11064.2|267
1617185700000|2021-03-31 10:15:00|11066.8|11066.1|11065.4|11064.4|11067|11066.3|11063.2|11062.5|298
1617186000000|2021-03-31 10:20:00|11065.5|11064.5|11064.7|11064|11065.9|11065.1|11064.5|11063.8|173
1617186300000|2021-03-31 10:25:00|11064.6|11063.9|11065.1|11064.4|11065.9|11064.9|11064.5|11063.7|213
1617186600000|2021-03-31 10:30:00|11065.3|11064.6|11065.9|11065.2|11066.5|11065.8|11065.2|11064.3|188
1617186900000|2021-03-31 10:35:00|11065.8|11065.1|11069.6|11068.6|11069.6|11068.8|11065.4|11064.7|328
1617187200000|2021-03-31 10:40:00|11069.5|11068.5|11068.6|11067.6|11070.5|11069.8|11067.7|11067|258
1617187500000|2021-03-31 10:45:00|11068.7|11067.7|11067|11066.3|11069.1|11068.3|11067|11066.2|236
1617187800000|2021-03-31 10:50:00|11067.1|11066.4|11066.7|11065.7|11068.1|11067.3|11065.9|11065|331
1617188100000|2021-03-31 10:55:00|11066.6|11065.6|11067.3|11066.3|11067.4|11066.4|11065.4|11064.5|230
1617188400000|2021-03-31 11:00:00|11067.2|11066.2|11065.4|11064.7|11067.7|11066.9|11065.2|11064.5|299
1617188700000|2021-03-31 11:05:00|11065.3|11064.6|11064|11063.3|11065.9|11065.1|11064|11063.3|239
1617189000000|2021-03-31 11:10:00|11063.9|11063.2|11063.5|11062.5|11064.6|11063.9|11063|11062.2|243
1617189300000|2021-03-31 11:15:00|11063.4|11062.7|11064.2|11063.5|11064.2|11063.5|11061.7|11061|190
1617189600000|2021-03-31 11:20:00|11064.1|11063.4|11066.1|11065.4|11067.3|11066.6|11064.1|11063.4|226
1617189900000|2021-03-31 11:25:00|11066.3|11065.6|11066.8|11066.1|11067.3|11066.6|11065.7|11064.8|256
1617190200000|2021-03-31 11:30:00|11066.7|11066|11067.2|11066.5|11067.5|11066.7|11066.7|11065.9|142
1617190500000|2021-03-31 11:35:00|11067.1|11066.4|11071.6|11070.9|11071.9|11071.2|11065.9|11065.2|243
1617190800000|2021-03-31 11:40:00|11071.5|11070.8|11072.1|11071.4|11073.2|11072.4|11071.2|11070.4|231
1617191100000|2021-03-31 11:45:00|11072.2|11071.5|11072|11071.3|11072.9|11072.1|11071|11070.2|220
1617191400000|2021-03-31 11:50:00|11071.9|11071.2|11076.8|11076.1|11076.9|11076.2|11071.2|11070.5|296
1617191700000|2021-03-31 11:55:00|11077|11076|11075.1|11074.4|11078.1|11077.4|11072.5|11071.7|341
1617192000000|2021-03-31 12:00:00|11075.3|11074.6|11078.8|11078.1|11079.2|11078.5|11074.9|11074.1|380
1617192300000|2021-03-31 12:05:00|11078.9|11078.2|11079.7|11079|11080.1|11079.4|11078|11077.1|488
1617192600000|2021-03-31 12:10:00|11079.6|11078.9|11081.3|11078.8|11084.5|11083.5|11079.3|11078.5|534
1617192900000|2021-03-31 12:15:00|11081.4|11078.6|11076.1|11075.1|11081.7|11079.4|11072.9|11071.9|817
1617193200000|2021-03-31 12:20:00|11076.3|11075.6|11077.2|11076.5|11080.4|11079.6|11075.1|11074.4|561
1617193500000|2021-03-31 12:25:00|11077.3|11076.6|11077.2|11076.2|11078.5|11077.8|11075|11074.3|378
1617193800000|2021-03-31 12:30:00|11077|11076.3|11073.4|11072.7|11077.9|11077|11072.9|11072.2|409
1617194100000|2021-03-31 12:35:00|11073.5|11072.8|11073.1|11072.4|11075|11074.3|11071.6|11070.9|418
1617194400000|2021-03-31 12:40:00|11073.2|11072.2|11069.9|11068.9|11073.5|11072.8|11068.8|11068.1|483
1617194700000|2021-03-31 12:45:00|11069.8|11068.8|11075.1|11074.4|11075.9|11075.2|11069.6|11068.7|450
1617195000000|2021-03-31 12:50:00|11075|11074.3|11072.6|11071.9|11076.8|11076.1|11072.1|11071.4|441
1617195300000|2021-03-31 12:55:00|11072.5|11071.8|11071.3|11070.6|11073.7|11073|11070.1|11069.4|424
1617195600000|2021-03-31 13:00:00|11071.4|11070.7|11077.9|11077.2|11079.1|11078.3|11071.3|11070.6|560
1617195900000|2021-03-31 13:05:00|11077.8|11077.1|11078.8|11077.8|11081|11080.2|11077.5|11076.6|383
1617196200000|2021-03-31 13:10:00|11078.7|11078|11081.1|11080.4|11082.1|11081.4|11078.4|11077.7|350
1617196500000|2021-03-31 13:15:00|11080.9|11080.2|11080.5|11079.8|11082.6|11081.9|11080|11079.3|371
1617196800000|2021-03-31 13:20:00|11080.6|11079.9|11079.5|11078.8|11082.2|11081.5|11079.2|11078.5|378
1617197100000|2021-03-31 13:25:00|11079.4|11078.7|11080.1|11079.4|11082.6|11081.9|11079.4|11078.7|261
1617197400000|2021-03-31 13:30:00|11080.3|11079.6|11078|11077.3|11082.7|11081.9|11077.3|11076.6|409
1617197700000|2021-03-31 13:35:00|11077.9|11077.2|11079.2|11078.5|11079.5|11078.7|11075.9|11075.1|364
1617198000000|2021-03-31 13:40:00|11079|11078.3|11077|11076|11079.2|11078.4|11075.1|11074.3|533
1617198300000|2021-03-31 13:45:00|11077.1|11076.1|11077.3|11076.3|11080|11079.2|11075.7|11074.7|744
1617198600000|2021-03-31 13:50:00|11077.4|11076.4|11077.1|11076.4|11078.1|11077.4|11074.6|11073.7|804
1617198900000|2021-03-31 13:55:00|11077.2|11076.2|11073.5|11072.5|11077.3|11076.4|11072.5|11071.6|669
1617199200000|2021-03-31 14:00:00|11073.6|11072.6|11075.7|11075|11076.4|11075.7|11073.1|11072.2|709
1617199500000|2021-03-31 14:05:00|11075.6|11074.9|11073.1|11072.4|11077|11076.2|11072.8|11072|514
1617199800000|2021-03-31 14:10:00|11072.9|11072.2|11066.8|11065.8|11073.3|11072.3|11066.5|11065.5|635
1617200100000|2021-03-31 14:15:00|11066.9|11065.9|11064.1|11063.4|11067.9|11067|11063.5|11062.8|672
1617200400000|2021-03-31 14:20:00|11063.9|11063.2|11064.6|11063.6|11067.9|11067|11063.3|11062.5|747
1617200700000|2021-03-31 14:25:00|11064.3|11063.3|11063|11062|11065.2|11064.4|11061.9|11060.9|722
1617201000000|2021-03-31 14:30:00|11063.2|11062.5|11065.7|11064.7|11066.2|11065.4|11062.6|11061.9|827
1617201300000|2021-03-31 14:35:00|11065.9|11065|11068.3|11067.3|11068.9|11068|11065.6|11064.9|649
1617201600000|2021-03-31 14:40:00|11068.2|11067.2|11070.9|11069.9|11071|11070.1|11067.2|11066.4|714
1617201900000|2021-03-31 14:45:00|11071|11070|11067.1|11066.4|11071.7|11070.8|11066.4|11065.7|628
1617202200000|2021-03-31 14:50:00|11067|11066.3|11061|11060.3|11067.2|11066.5|11055.5|11054.5|1153
1617202500000|2021-03-31 14:55:00|11061.3|11060.1|11052.1|11051.4|11061.3|11060.1|11041.7|11041|1809
1617202800000|2021-03-31 15:00:00|11052.3|11051.6|11052.6|11051.9|11055.9|11055|11048.9|11048.1|1259
1617203100000|2021-03-31 15:05:00|11052.5|11051.8|11048.8|11048.1|11056.9|11056.2|11048.8|11048|923
1617203400000|2021-03-31 15:10:00|11048.9|11047.9|11048.7|11048|11050.2|11049.3|11044.8|11044|927
1617203700000|2021-03-31 15:15:00|11048.6|11047.9|11053.7|11053|11054.8|11054.1|11048.6|11047.9|653
1617204000000|2021-03-31 15:20:00|11053.8|11053.1|11058.5|11057.5|11058.5|11057.5|11053.1|11052.3|584
1617204300000|2021-03-31 15:25:00|11058.4|11057.4|11060.4|11059.4|11062.1|11061.4|11058.3|11057.3|913
1617204600000|2021-03-31 15:30:00|11060.3|11059.3|11061.2|11060.2|11062.3|11061.5|11058.1|11057.3|608
1617204900000|2021-03-31 15:35:00|11060.8|11060.1|11061.7|11061|11064|11063.1|11059.7|11058.8|473
1617205200000|2021-03-31 15:40:00|11061.9|11061.2|11059.1|11058.1|11062.5|11061.8|11058.9|11058.1|484
1617205500000|2021-03-31 15:45:00|11059|11058|11061.4|11060.4|11062.8|11062.1|11058|11057.1|672
1617205800000|2021-03-31 15:50:00|11061.5|11060.5|11058.5|11057.5|11061.7|11061|11056.4|11055.6|535
1617206100000|2021-03-31 15:55:00|11058.4|11057.4|11061.6|11060.9|11061.9|11061.1|11057.4|11056.5|545
1617206400000|2021-03-31 16:00:00|11061.3|11060.6|11058.1|11057.4|11061.5|11060.6|11056.7|11055.7|619
1617206700000|2021-03-31 16:05:00|11058|11057.3|11057.3|11056.3|11058.2|11057.4|11055.4|11054.4|444
1617207000000|2021-03-31 16:10:00|11057.2|11056.5|11059|11058|11059.9|11059.1|11057.2|11056.5|368
1617207300000|2021-03-31 16:15:00|11058.8|11058.1|11058.2|11057.2|11059.7|11058.9|11056.4|11055.5|411
1617207600000|2021-03-31 16:20:00|11058.1|11057.1|11059.8|11059.1|11060.6|11059.9|11057.9|11056.9|347
1617207900000|2021-03-31 16:25:00|11059.7|11059|11060.9|11059.9|11061.1|11060.3|11058.8|11057.8|438
1617208200000|2021-03-31 16:30:00|11061|11060|11059.6|11058.9|11061.5|11060.6|11059.6|11058.9|362
1617208500000|2021-03-31 16:35:00|11059.7|11059|11061.4|11060.7|11061.5|11060.8|11058.9|11058|280
1617208800000|2021-03-31 16:40:00|11061.3|11060.6|11058.9|11057.9|11061.4|11060.7|11058.3|11057.5|311
1617209100000|2021-03-31 16:45:00|11059|11058|11059.8|11059.1|11060.5|11059.6|11058.4|11057.4|260
1617209400000|2021-03-31 16:50:00|11059.9|11058.8|11061.7|11061|11061.9|11061|11059.5|11058.8|309
1617209700000|2021-03-31 16:55:00|11061.8|11060.8|11061.3|11060.6|11062.3|11061.6|11060.9|11060.2|228
1617210000000|2021-03-31 17:00:00|11061.2|11060.5|11060.9|11060.2|11061.9|11061.1|11059.3|11058.5|269
1617210300000|2021-03-31 17:05:00|11061|11060.3|11057.7|11057|11061.2|11060.5|11057.6|11056.9|362
1617210600000|2021-03-31 17:10:00|11057.8|11057.1|11062|11061.3|11062.2|11061.3|11057.6|11056.8|375
1617210900000|2021-03-31 17:15:00|11062.2|11061.5|11066.1|11065.1|11066.4|11065.6|11061.4|11060.7|406
1617211200000|2021-03-31 17:20:00|11065.8|11065.2|11062.6|11061.9|11066|11065.3|11061.9|11061.1|318
1617211500000|2021-03-31 17:25:00|11062.7|11061.7|11064.4|11063.4|11064.7|11063.7|11062.4|11061.6|271
1617211800000|2021-03-31 17:30:00|11064.5|11063.5|11065.7|11064.7|11066.6|11065.7|11063.6|11062.9|292
1617212100000|2021-03-31 17:35:00|11065.6|11064.6|11066|11065|11066.4|11065.7|11063.6|11062.9|245
1617212400000|2021-03-31 17:40:00|11066.1|11065.1|11067.4|11066.7|11067.5|11066.8|11065.7|11064.8|295
1617212700000|2021-03-31 17:45:00|11067.3|11066.6|11067.5|11066.5|11069.3|11068.5|11066.9|11066.2|372
1617213000000|2021-03-31 17:50:00|11067.6|11066.6|11068.9|11067.9|11069.1|11068.1|11066.4|11065.5|261
1617213300000|2021-03-31 17:55:00|11068.8|11067.8|11069.2|11068.5|11071.3|11070.5|11068|11067.3|326
1617213600000|2021-03-31 18:00:00|11069.3|11068.6|11070.6|11069.9|11071.2|11070.5|11069.3|11068.3|418
1617213900000|2021-03-31 18:05:00|11070.8|11070.1|11071.1|11070.4|11072.2|11071.4|11070.5|11069.7|401
1617214200000|2021-03-31 18:10:00|11071|11070.3|11071.9|11071.2|11072.5|11071.8|11071|11070.3|302
1617214500000|2021-03-31 18:15:00|11072|11071.3|11072.3|11071.6|11073.2|11072.4|11072|11071.1|290
1617214800000|2021-03-31 18:20:00|11072.6|11071.7|11072.6|11071.9|11072.9|11072.1|11071.8|11070.8|250
1617215100000|2021-03-31 18:25:00|11072.7|11072|11073.1|11072.1|11074.3|11073.3|11072.2|11071.3|228
1617215400000|2021-03-31 18:30:00|11072.8|11071.9|11073.5|11072.5|11074.3|11073.3|11072.4|11071.5|203
1617215700000|2021-03-31 18:35:00|11073.6|11072.6|11075|11074.3|11075.3|11074.6|11073.4|11072.5|200
1617216000000|2021-03-31 18:40:00|11074.9|11074.2|11075.2|11074.5|11075.4|11074.5|11072.8|11071.9|320
1617216300000|2021-03-31 18:45:00|11075.1|11074.4|11074.2|11073.5|11075.7|11075|11073.9|11072.9|257
1617216600000|2021-03-31 18:50:00|11074.3|11073.6|11073.4|11072.7|11076|11075.2|11073.3|11072.5|378
1617216900000|2021-03-31 18:55:00|11073.5|11072.8|11074.2|11073.2|11076.4|11075.7|11072.7|11072|499
1617217200000|2021-03-31 19:00:00|11074.3|11073.3|11074.2|11073.2|11075.1|11074.2|11072.3|11071.3|463
1617217500000|2021-03-31 19:05:00|11074.1|11073.1|11074|11073.3|11076.7|11075.9|11073.7|11072.7|368
1617217800000|2021-03-31 19:10:00|11073.9|11073.2|11072.6|11071.6|11073.9|11073.2|11071|11070.3|292
1617218100000|2021-03-31 19:15:00|11072.5|11071.5|11072.6|11071.6|11073.4|11072.6|11072.1|11071.2|253
1617218400000|2021-03-31 19:20:00|11072.7|11071.7|11073.9|11072.9|11074.4|11073.4|11071.7|11070.8|294
1617218700000|2021-03-31 19:25:00|11073.8|11072.8|11075.1|11074.1|11075.2|11074.3|11073.7|11072.7|230
1617219000000|2021-03-31 19:30:00|11074.9|11074.2|11076.2|11075.5|11076.6|11075.7|11074.6|11073.9|267
1617219300000|2021-03-31 19:35:00|11076.3|11075.6|11076.1|11075.1|11078.4|11077.7|11074.9|11073.9|283
1617219600000|2021-03-31 19:40:00|11076|11075|11075|11074|11076|11075.3|11074.2|11073.5|204
1617219900000|2021-03-31 19:45:00|11075.1|11074.1|11074.6|11073.9|11076.6|11075.9|11074.3|11073.5|304
1617220200000|2021-03-31 19:50:00|11074.4|11073.7|11074.7|11074|11076.5|11075.8|11073.9|11073|385
1617220500000|2021-03-31 19:55:00|11074.6|11073.9|11073.2|11072.2|11075.8|11074.8|11072.1|11071.1|553
1617220800000|2021-03-31 20:00:00|11073.3|11072.3|11072.9|11071.9|11074.1|11073.1|11071.1|11070.1|518
1617221100000|2021-03-31 20:05:00|11072.7|11072|11075.4|11074.4|11076.1|11075.1|11072.7|11071.9|219
1617221400000|2021-03-31 20:10:00|11075.5|11074.5|11075.4|11074.4|11075.9|11074.9|11074.1|11073.3|235
1617221700000|2021-03-31 20:15:00|11075.5|11074.5|11075.8|11075.1|11076.2|11075.2|11074.9|11073.9|191
1617222000000|2021-03-31 20:20:00|11076.1|11075|11076|11075.3|11077.2|11076.3|11075.9|11075|133
1617222300000|2021-03-31 20:25:00|11076.1|11075.4|11076.1|11075.1|11076.7|11075.8|11075.7|11074.9|187
1617222600000|2021-03-31 20:30:00|11076|11075.3|11074.6|11073.6|11076.2|11075.4|11074.3|11073.3|198
1617222900000|2021-03-31 20:35:00|11074.7|11073.7|11074.6|11073.9|11074.9|11073.9|11073|11072|248
1617223200000|2021-03-31 20:40:00|11074.8|11073.8|11073|11072|11075|11074|11072.9|11071.9|228
1617223500000|2021-03-31 20:45:00|11073.1|11072.1|11072.6|11071.6|11073.8|11072.8|11072.2|11071.2|321
1617223800000|2021-03-31 20:50:00|11072.5|11071.5|11071.2|11070.2|11072.6|11071.6|11070|11069|275
1617224100000|2021-03-31 20:55:00|11071.1|11070.1|11071.6|11070.6|11075.2|11071.5|11070.7|11068.1|263
1617224400000|2021-03-31 21:00:00|11074.2|11068.2|11075|11069|11075.1|11069.1|11073.8|11067.8|37
1617224700000|2021-03-31 21:05:00|11074.6|11068.6|11075.4|11069.4|11076.2|11070.3|11074.4|11068.4|54
1617225000000|2021-03-31 21:10:00|11075.3|11069.3|11076.9|11070.9|11077.7|11072.1|11074|11068|160
1617225300000|2021-03-31 21:15:00|11077.1|11071.1|11077.6|11071.6|11077.7|11073.3|11076.2|11070.5|117
1617225600000|2021-03-31 21:20:00|11077.5|11071.5|11072.1|11071.1|11077.7|11073.3|11072|11069.2|217
1617225900000|2021-03-31 21:25:00|11072.6|11070.5|11072.5|11070.3|11078|11073.1|11072|11068.3|292
1617226200000|2021-03-31 21:30:00|11072.6|11070.1|11074.1|11071|11077.6|11072.4|11071.6|11067.6|887
1617226500000|2021-03-31 21:35:00|11074.9|11070.8|11074|11071.6|11074.9|11072|11073.5|11070.6|166
1617226800000|2021-03-31 21:40:00|11073.9|11071.5|11073.8|11070.8|11074.1|11071.9|11073.5|11070.7|120
1617227100000|2021-03-31 21:45:00|11073.7|11070.9|11073.7|11069.9|11076.6|11070.9|11073|11069|199
1617227400000|2021-03-31 21:50:00|11074|11069.8|11073.9|11070|11074.7|11070.2|11073.1|11069.1|164
1617227700000|2021-03-31 21:55:00|11073|11070.3|11074.8|11070.6|11075.4|11071.3|11073|11069.2|360
1617228000000|2021-03-31 22:00:00|11075.2|11070.7|11072.1|11071.1|11075.3|11071.2|11069.7|11068.3|713
1617228300000|2021-03-31 22:05:00|11071.9|11070.9|11073.1|11072.1|11073.5|11072.5|11071.9|11070.9|366
1617228600000|2021-03-31 22:10:00|11073.2|11072.2|11073.9|11072.9|11074.2|11073|11073.1|11072|188
1617228900000|2021-03-31 22:15:00|11073.8|11072.8|11073.7|11072.7|11075.5|11074.5|11073.7|11072.7|165
1617229200000|2021-03-31 22:20:00|11073.8|11072.8|11074.1|11073.1|11074.1|11073.1|11073.6|11072.6|70
1617229500000|2021-03-31 22:25:00|11074|11073|11075.7|11074.7|11075.9|11074.9|11073.9|11072.9|103
1617229800000|2021-03-31 22:30:00|11075.4|11074.4|11074.5|11073.5|11075.4|11074.4|11073.7|11072.7|119
1617230100000|2021-03-31 22:35:00|11074.4|11073.4|11076.4|11075.4|11078.8|11077.8|11074.4|11073.4|275
1617230400000|2021-03-31 22:40:00|11076.5|11075.5|11076.7|11075.7|11077.1|11076.1|11076.4|11075.4|115
1617230700000|2021-03-31 22:45:00|11076.6|11075.6|11076.5|11075.5|11077.6|11076.6|11076.4|11075.4|176
1617231000000|2021-03-31 22:50:00|11076.6|11075.6|11077.1|11076.1|11077.2|11076.2|11076.3|11075.4|67
1617231300000|2021-03-31 22:55:00|11077.2|11076.2|11077.8|11077.1|11078.2|11077.2|11076.8|11075.8|91
1617231600000|2021-03-31 23:00:00|11078.1|11077.2|11077.4|11076.4|11078.8|11077.8|11077.3|11076.3|166
1617231900000|2021-03-31 23:05:00|11077.5|11076.5|11080.2|11079.2|11081.1|11080.1|11077.3|11076.5|161
1617232200000|2021-03-31 23:10:00|11080.1|11079.1|11077.8|11076.8|11080.7|11079.7|11077.4|11076.4|129
1617232500000|2021-03-31 23:15:00|11077.7|11076.7|11078.3|11077.3|11079.4|11078.4|11077.5|11076.5|171
1617232800000|2021-03-31 23:20:00|11078.2|11077.2|11078.6|11077.9|11078.9|11078|11077.7|11076.9|98
1617233100000|2021-03-31 23:25:00|11078.5|11077.6|11079.3|11078.3|11079.6|11078.6|11077.4|11076.6|182
1617233400000|2021-03-31 23:30:00|11079.2|11078.2|11079|11078.3|11079.9|11078.9|11078.9|11077.9|227
1617233700000|2021-03-31 23:35:00|11079.1|11078.4|11079.3|11078.6|11079.5|11078.7|11078.3|11077.4|78
1617234000000|2021-03-31 23:40:00|11079.5|11078.5|11079|11078|11079.8|11078.8|11078.7|11077.8|170
1617234300000|2021-03-31 23:45:00|11078.9|11078.2|11077.1|11076.1|11079.1|11078.2|11075.9|11075|282
1617234600000|2021-03-31 23:50:00|11077|11076|11076|11075|11077.1|11076.1|11075.3|11074.3|353
1617234900000|2021-03-31 23:55:00|11076.1|11075.1|11076.2|11075.5|11077.7|11076.8|11075.8|11075|182
1617235200000|2021-04-01 00:00:00|11076.3|11075.6|11079|11078|11079.2|11078.4|11073.7|11073|527
1617235500000|2021-04-01 00:05:00|11078.9|11077.9|11077|11076|11079|11078|11076.7|11075.8|340
1617235800000|2021-04-01 00:10:00|11076.9|11075.9|11073.5|11072.8|11078.7|11077.7|11072.9|11071.9|646
1617236100000|2021-04-01 00:15:00|11073.7|11073|11072.2|11071.5|11073.8|11073|11070.5|11069.7|351
1617236400000|2021-04-01 00:20:00|11072.1|11071.4|11074.5|11073.5|11076.7|11075.8|11071.7|11070.9|486
1617236700000|2021-04-01 00:25:00|11074.4|11073.7|11073|11072|11074.8|11074|11071.5|11070.6|372
1617237000000|2021-04-01 00:30:00|11072.8|11071.8|11069.8|11069.1|11072.8|11072|11068.1|11067.2|364
1617237300000|2021-04-01 00:35:00|11069.7|11069|11074|11073|11074.5|11073.5|11068.9|11068|485
1617237600000|2021-04-01 00:40:00|11073.9|11073.2|11076.5|11075.5|11077.4|11076.5|11073.3|11072.3|378
1617237900000|2021-04-01 00:45:00|11076.6|11075.6|11075.3|11074.3|11076.6|11075.6|11074.6|11073.7|275
1617238200000|2021-04-01 00:50:00|11075.4|11074.4|11081.5|11080.5|11083|11082.2|11073.9|11073.1|978
1617238500000|2021-04-01 00:55:00|11081.8|11080.8|11079.5|11078.5|11083|11082.2|11079.4|11078.5|611
1617238800000|2021-04-01 01:00:00|11079.6|11078.6|11076.2|11075.5|11080.3|11079.3|11076.1|11075.2|545
1617239100000|2021-04-01 01:05:00|11076.1|11075.4|11075.3|11074.3|11076.4|11075.6|11075|11074|248
1617239400000|2021-04-01 01:10:00|11075.4|11074.4|11075.6|11074.6|11076.6|11075.6|11074.5|11073.6|367
1617239700000|2021-04-01 01:15:00|11075.5|11074.5|11075.4|11074.4|11075.7|11074.9|11073.3|11072.5|257
1617240000000|2021-04-01 01:20:00|11075.2|11074.5|11072.1|11071.4|11075.3|11074.5|11072|11071.2|161
1617240300000|2021-04-01 01:25:00|11072.2|11071.5|11072.5|11071.8|11073|11072|11071.1|11070.2|263
1617240600000|2021-04-01 01:30:00|11072.4|11071.7|11069.9|11068.9|11073.4|11072.5|11069.5|11068.7|295
1617240900000|2021-04-01 01:35:00|11069.8|11068.8|11070|11069.3|11070.9|11070.1|11068.7|11067.8|324
1617241200000|2021-04-01 01:40:00|11070.1|11069.4|11068.8|11067.8|11071.1|11070.2|11067.8|11067|392
1617241500000|2021-04-01 01:45:00|11068.6|11067.9|11064.6|11063.6|11069.7|11068.9|11062.9|11062|571
1617241800000|2021-04-01 01:50:00|11064.5|11063.5|11066.5|11065.8|11066.8|11065.9|11064.1|11063.3|338
1617242100000|2021-04-01 01:55:00|11066.6|11065.6|11066.9|11065.9|11069.3|11068.3|11066.5|11065.6|420
1617242400000|2021-04-01 02:00:00|11066.8|11066.1|11070|11069|11070.4|11069.5|11065.3|11064.3|526
1617242700000|2021-04-01 02:05:00|11070.1|11069.1|11067.9|11066.9|11071.5|11070.5|11067.4|11066.6|591
1617243000000|2021-04-01 02:10:00|11068|11067|11068.9|11067.9|11069.6|11068.7|11067.4|11066.4|284
1617243300000|2021-04-01 02:15:00|11069.1|11068.1|11070.2|11069.2|11070.6|11069.7|11068.1|11067.3|274
1617243600000|2021-04-01 02:20:00|11070|11069.3|11069.1|11068.1|11071.3|11070.6|11068.3|11067.6|273
1617243900000|2021-04-01 02:25:00|11069|11068|11067.8|11066.8|11069.1|11068.4|11067.1|11066.2|235
1617244200000|2021-04-01 02:30:00|11067.7|11066.7|11069.8|11068.8|11069.8|11068.9|11067|11066.2|242
1617244500000|2021-04-01 02:35:00|11069.7|11068.7|11069.7|11069|11070.3|11069.3|11068.9|11068.1|176
1617244800000|2021-04-01 02:40:00|11069.6|11068.9|11066.5|11065.5|11070.1|11069.2|11066.4|11065.4|320
1617245100000|2021-04-01 02:45:00|11066.6|11065.6|11065.5|11064.5|11066.6|11065.7|11065.1|11064.1|342
1617245400000|2021-04-01 02:50:00|11065.6|11064.6|11062.9|11061.9|11065.8|11065|11062|11061.2|398
1617245700000|2021-04-01 02:55:00|11062.8|11062.1|11064.2|11063.5|11064.5|11063.7|11062.3|11061.4|235
1617246000000|2021-04-01 03:00:00|11064.1|11063.4|11064.8|11064.1|11064.9|11064.2|11063.6|11062.7|267
1617246300000|2021-04-01 03:05:00|11064.9|11064.2|11063.7|11063|11065.9|11065|11063.4|11062.5|219
1617246600000|2021-04-01 03:10:00|11063.6|11062.9|11060.3|11059.3|11064.1|11063.3|11060.1|11059.2|309
1617246900000|2021-04-01 03:15:00|11060.4|11059.4|11060.8|11059.8|11061.1|11060.3|11058.4|11057.5|303
1617247200000|2021-04-01 03:20:00|11060.9|11060.2|11058.4|11057.7|11061.4|11060.4|11057.5|11056.5|257
1617247500000|2021-04-01 03:25:00|11058.5|11057.8|11060.4|11059.4|11060.8|11059.9|11058.3|11057.5|191
1617247800000|2021-04-01 03:30:00|11060.2|11059.2|11059.6|11058.6|11061.1|11060.3|11058.5|11057.6|281
1617248100000|2021-04-01 03:35:00|11059.7|11058.7|11061.2|11060.5|11061.3|11060.5|11059.4|11058.6|315
1617248400000|2021-04-01 03:40:00|11061.4|11060.4|11060.4|11059.4|11062.3|11061.4|11058.9|11057.9|345
1617248700000|2021-04-01 03:45:00|11060.3|11059.3|11061.6|11060.6|11061.7|11060.8|11059.8|11059|205
1617249000000|2021-04-01 03:50:00|11061.7|11060.7|11061.5|11060.8|11062.2|11061.3|11060.4|11059.7|166
1617249300000|2021-04-01 03:55:00|11061.4|11060.7|11063.7|11063|11064.3|11063.6|11061.4|11060.7|242
1617249600000|2021-04-01 04:00:00|11064|11063.3|11064.6|11063.9|11065.4|11064.4|11063.1|11062.4|280
1617249900000|2021-04-01 04:05:00|11064.7|11064|11064.9|11063.9|11065.8|11065|11063.7|11062.9|239
1617250200000|2021-04-01 04:10:00|11065|11064|11062.6|11061.9|11065.5|11064.7|11062.4|11061.6|144
1617250500000|2021-04-01 04:15:00|11062.7|11062|11066.9|11065.9|11067.3|11066.4|11062.7|11061.9|263
1617250800000|2021-04-01 04:20:00|11066.8|11065.8|11069|11068|11069|11068.2|11066|11065.1|347
1617251100000|2021-04-01 04:25:00|11068.9|11067.9|11065.6|11064.9|11069.2|11068.4|11063.5|11062.5|458
1617251400000|2021-04-01 04:30:00|11065.5|11064.8|11069.7|11068.7|11069.8|11068.9|11065.5|11064.8|340
1617251700000|2021-04-01 04:35:00|11069.8|11068.8|11066.6|11065.9|11070|11069.1|11065.7|11065|263
1617252000000|2021-04-01 04:40:00|11067|11066|11068.1|11067.1|11068.5|11067.6|11066.6|11065.9|186
1617252300000|2021-04-01 04:45:00|11068|11067|11071|11070|11071.6|11070.6|11067.2|11066.2|439
1617252600000|2021-04-01 04:50:00|11070.9|11069.9|11069.8|11068.8|11071.6|11070.7|11068.7|11067.7|542
1617252900000|2021-04-01 04:55:00|11069.6|11068.6|11070.5|11069.5|11070.5|11069.7|11067.3|11066.5|409
1617253200000|2021-04-01 05:00:00|11070.3|11069.6|11071.8|11071.1|11072.2|11071.4|11070.3|11069.6|234
1617253500000|2021-04-01 05:05:00|11071.7|11071|11074.5|11073.5|11075.1|11074.1|11071.1|11070.3|405
1617253800000|2021-04-01 05:10:00|11074.6|11073.6|11073.5|11072.5|11074.9|11074|11072.4|11071.6|345
1617254100000|2021-04-01 05:15:00|11073.6|11072.6|11073.9|11072.9|11074.7|11073.7|11072.9|11072|244
1617254400000|2021-04-01 05:20:00|11073.8|11072.8|11074.3|11073.3|11074.9|11074.1|11073.2|11072.3|203
1617254700000|2021-04-01 05:25:00|11074.4|11073.4|11073.8|11073.1|11075.2|11074.3|11073.5|11072.7|269
1617255000000|2021-04-01 05:30:00|11073.9|11073.2|11072.4|11071.7|11074.2|11073.3|11072|11071.1|264
1617255300000|2021-04-01 05:35:00|11072.3|11071.6|11072.2|11071.5|11072.9|11072.1|11071.2|11070.4|328
1617255600000|2021-04-01 05:40:00|11072.3|11071.6|11071|11070.3|11072.3|11071.6|11070.3|11069.4|304
1617255900000|2021-04-01 05:45:00|11070.9|11070.2|11071.1|11070.1|11071.6|11070.8|11070.1|11069.2|204
1617256200000|2021-04-01 05:50:00|11071.2|11070.2|11074.2|11073.2|11074.2|11073.4|11070.3|11069.4|203
1617256500000|2021-04-01 05:55:00|11074|11073.3|11075.6|11074.6|11075.8|11074.8|11073.8|11073|265
1617256800000|2021-04-01 06:00:00|11075.7|11074.7|11078.4|11077.4|11078.5|11077.7|11075.6|11074.6|437
1617257100000|2021-04-01 06:05:00|11078.3|11077.3|11076.8|11075.8|11078.6|11077.9|11075.5|11074.5|491
1617257400000|2021-04-01 06:10:00|11076.9|11075.9|11075.7|11074.7|11077.7|11076.9|11075.2|11074.3|394
1617257700000|2021-04-01 06:15:00|11075.6|11074.6|11075.5|11074.5|11078|11077.3|11074.6|11073.8|364
1617258000000|2021-04-01 06:20:00|11075.4|11074.4|11077.7|11076.7|11078.1|11077.1|11075.4|11074.4|368
1617258300000|2021-04-01 06:25:00|11077.8|11076.8|11080.1|11079.1|11081.6|11080.7|11077.7|11076.7|439
1617258600000|2021-04-01 06:30:00|11080|11079|11079|11078|11080.4|11079.4|11077.4|11076.5|323
1617258900000|2021-04-01 06:35:00|11078.9|11077.9|11077.7|11076.7|11079|11078.2|11077.4|11076.5|338
1617259200000|2021-04-01 06:40:00|11077.6|11076.6|11078.7|11077.7|11079|11078.1|11074.9|11073.9|505
1617259500000|2021-04-01 06:45:00|11078.8|11077.8|11075.3|11074.6|11079.2|11078.2|11075|11074.1|382
1617259800000|2021-04-01 06:50:00|11075.5|11074.5|11076.2|11075.2|11078.5|11077.6|11075.2|11074.4|268
1617260100000|2021-04-01 06:55:00|11076.3|11075.3|11077.3|11076.3|11079.1|11078.4|11075.9|11075.1|464
1617260400000|2021-04-01 07:00:00|11077.2|11076.2|11079.5|11078.8|11080.4|11079.5|11076.6|11075.8|688
1617260700000|2021-04-01 07:05:00|11079.6|11078.9|11077.5|11076.8|11081.2|11080.4|11077.4|11076.6|556
1617261000000|2021-04-01 07:10:00|11077.4|11076.7|11068.3|11067.3|11077.4|11076.7|11067.9|11066.9|870
1617261300000|2021-04-01 07:15:00|11068.4|11067.4|11069.5|11068.5|11071.4|11070.4|11067.6|11066.6|571
1617261600000|2021-04-01 07:20:00|11069.6|11068.6|11065.8|11064.8|11071.7|11070.9|11065.8|11064.8|629
1617261900000|2021-04-01 07:25:00|11065.7|11064.7|11065.7|11064.7|11067.1|11066.1|11062.3|11061.4|615
1617262200000|2021-04-01 07:30:00|11065.6|11064.6|11065.5|11064.8|11067.9|11067|11063.8|11062.9|569
1617262500000|2021-04-01 07:35:00|11065.4|11064.7|11071.1|11070.1|11071.1|11070.3|11065.4|11064.5|521
1617262800000|2021-04-01 07:40:00|11071.2|11070.2|11069.8|11068.8|11071.6|11070.8|11067.9|11067.1|449
1617263100000|2021-04-01 07:45:00|11069.7|11068.7|11072|11071|11072.4|11071.5|11067.5|11066.6|464
1617263400000|2021-04-01 07:50:00|11072.1|11071.1|11072.6|11071.9|11074.3|11073.6|11072.1|11071.1|439
1617263700000|2021-04-01 07:55:00|11072.8|11071.8|11069.2|11068.2|11073.7|11072.8|11068.2|11067.2|545
1617264000000|2021-04-01 08:00:00|11069.1|11068.1|11070.9|11070.2|11071.1|11070.2|11067.7|11066.7|573
1617264300000|2021-04-01 08:05:00|11071|11070.3|11072.1|11071.1|11072.5|11071.5|11068.7|11067.8|724
1617264600000|2021-04-01 08:10:00|11072|11071|11071.1|11070.1|11073.3|11072.3|11070.1|11069.2|410
1617264900000|2021-04-01 08:15:00|11071|11070|11069.6|11068.6|11071.8|11070.9|11068.3|11067.3|413
1617265200000|2021-04-01 08:20:00|11069.7|11068.7|11073.6|11072.6|11074|11073.3|11069.6|11068.6|465
1617265500000|2021-04-01 08:25:00|11073.5|11072.5|11074.8|11073.8|11075.1|11074.3|11072.5|11071.7|364
1617265800000|2021-04-01 08:30:00|11074.9|11073.9|11071.8|11071.1|11075|11074.2|11071.7|11070.9|369
1617266100000|2021-04-01 08:35:00|11071.9|11071.2|11075|11074|11076.3|11075.6|11071.8|11071.1|385
1617266400000|2021-04-01 08:40:00|11074.9|11073.9|11073.2|11072.5|11075|11074.3|11073|11072.1|425
1617266700000|2021-04-01 08:45:00|11073.1|11072.4|11073|11072|11075.4|11074.6|11072.9|11071.9|424
1617267000000|2021-04-01 08:50:00|11073.1|11072.1|11073.9|11073.2|11074.3|11073.4|11072.2|11071.4|331
1617267300000|2021-04-01 08:55:00|11074.6|11073.9|11077.4|11076.4|11078.1|11077.3|11074.6|11073.9|515
1617267600000|2021-04-01 09:00:00|11077.5|11076.5|11077.6|11076.6|11079.4|11078.5|11077.1|11076.3|349
1617267900000|2021-04-01 09:05:00|11077.5|11076.5|11077|11076|11079.2|11078.5|11075.4|11074.4|356
1617268200000|2021-04-01 09:10:00|11076.9|11075.9|11079.9|11078.9|11080.8|11079.8|11076.9|11075.9|509
1617268500000|2021-04-01 09:15:00|11080|11079|11077.3|11076.3|11081.4|11080.5|11076.6|11075.6|544
1617268800000|2021-04-01 09:20:00|11077.2|11076.2|11074.8|11073.8|11078.7|11077.8|11074.2|11073.2|553
1617269100000|2021-04-01 09:25:00|11074.7|11073.7|11075|11074|11075.7|11074.8|11073|11072|397
1617269400000|2021-04-01 09:30:00|11075.3|11074.3|11073.5|11072.5|11075.6|11074.6|11072.2|11071.3|262
1617269700000|2021-04-01 09:35:00|11073.6|11072.6|11073.6|11072.9|11074.5|11073.6|11072.3|11071.5|362
1617270000000|2021-04-01 09:40:00|11073.8|11072.8|11073.9|11072.9|11074.7|11073.7|11073.5|11072.6|251
1617270300000|2021-04-01 09:45:00|11073.8|11072.8|11078|11077.3|11078.4|11077.5|11073.5|11072.6|239
1617270600000|2021-04-01 09:50:00|11078.1|11077.1|11080.2|11079.2|11080.3|11079.4|11076.1|11075.3|384
1617270900000|2021-04-01 09:55:00|11080.1|11079.5|11083.5|11082.8|11085.3|11084.4|11080.1|11079.3|566
1617271200000|2021-04-01 10:00:00|11083.4|11082.7|11082.2|11081.2|11084.3|11083.5|11080.1|11079.3|427
1617271500000|2021-04-01 10:05:00|11082.1|11081.1|11079.8|11078.8|11082.1|11081.1|11079.1|11078.1|356
1617271800000|2021-04-01 10:10:00|11079.9|11078.9|11080.7|11079.7|11081.2|11080.4|11079.5|11078.7|237
1617272100000|2021-04-01 10:15:00|11080.9|11079.9|11080.9|11079.9|11084.2|11083.3|11080.1|11079.4|482
1617272400000|2021-04-01 10:20:00|11081|11080|11080.4|11079.4|11081|11080.1|11079.2|11078.3|328
1617272700000|2021-04-01 10:25:00|11080.5|11079.5|11078.6|11077.9|11081.6|11080.9|11077.7|11076.7|313
1617273000000|2021-04-01 10:30:00|11078.5|11077.8|11082|11081|11082.1|11081.1|11078.3|11077.5|394
1617273300000|2021-04-01 10:35:00|11082.1|11081.1|11080.7|11079.7|11082.2|11081.4|11080.1|11079.3|376
1617273600000|2021-04-01 10:40:00|11080.8|11079.8|11080.9|11079.9|11081.2|11080.4|11079.1|11078.2|187
1617273900000|2021-04-01 10:45:00|11080.8|11079.8|11080.9|11080.2|11081|11080.3|11079.6|11078.9|172
1617274200000|2021-04-01 10:50:00|11080.8|11080.1|11079.6|11078.6|11080.9|11080.1|11079.1|11078.4|234
1617274500000|2021-04-01 10:55:00|11079.7|11078.7|11079.5|11078.8|11080.9|11080.1|11078.7|11077.9|403
1617274800000|2021-04-01 11:00:00|11079.4|11078.7|11079.3|11078.6|11081|11080.3|11078.6|11077.9|260
1617275100000|2021-04-01 11:05:00|11079.4|11078.7|11079.6|11078.9|11080.9|11080.2|11079.3|11078.6|219
1617275400000|2021-04-01 11:10:00|11079.5|11078.8|11078.7|11078|11080.3|11079.6|11078.4|11077.7|252
1617275700000|2021-04-01 11:15:00|11078.6|11077.9|11078.2|11077.5|11079.4|11078.5|11078.2|11077.4|213
1617276000000|2021-04-01 11:20:00|11078.3|11077.6|11076.9|11076.2|11078.7|11078|11076.2|11075.4|263
1617276300000|2021-04-01 11:25:00|11076.8|11076.1|11076.8|11076.1|11076.9|11076.2|11074|11073.3|236
1617276600000|2021-04-01 11:30:00|11076.7|11076|11079.7|11079|11080.5|11079.6|11076|11075.3|325
1617276900000|2021-04-01 11:35:00|11079.9|11078.9|11078.5|11077.8|11079.9|11078.9|11077.6|11076.9|267
1617277200000|2021-04-01 11:40:00|11078.7|11078|11079|11078.3|11080.1|11079.3|11077.4|11076.7|272
1617277500000|2021-04-01 11:45:00|11078.9|11078.2|11077.6|11076.9|11079.1|11078.3|11077|11076.2|220
1617277800000|2021-04-01 11:50:00|11077.5|11076.8|11076.6|11075.9|11078.5|11077.6|11076.5|11075.8|177
1617278100000|2021-04-01 11:55:00|11076.5|11075.8|11075.7|11075|11076.8|11075.9|11074.1|11073.3|322
1617278400000|2021-04-01 12:00:00|11075.6|11074.9|11072.6|11071.9|11076.3|11075.6|11072.5|11071.8|516
1617278700000|2021-04-01 12:05:00|11072.7|11072|11071.5|11070.8|11073.2|11072.5|11068.6|11067.9|545
1617279000000|2021-04-01 12:10:00|11071.6|11070.9|11070.3|11069.6|11072.3|11071.4|11066.8|11066.1|476
1617279300000|2021-04-01 12:15:00|11070.2|11069.5|11069.3|11068.6|11070.7|11069.9|11069.1|11068.3|340
1617279600000|2021-04-01 12:20:00|11069.4|11068.7|11068.3|11067.6|11070.7|11070|11067.9|11067.2|410
1617279900000|2021-04-01 12:25:00|11068.5|11067.8|11070.6|11066.7|11070.9|11069.7|11066.9|11066.2|387
1617280200000|2021-04-01 12:30:00|11069.5|11067.8|11064.3|11063.3|11071.1|11070.4|11062.4|11061.6|738
1617280500000|2021-04-01 12:35:00|11064.4|11063.4|11064.3|11063.6|11066.8|11065.9|11063.3|11062.5|599
1617280800000|2021-04-01 12:40:00|11064.2|11063.5|11067.5|11066.8|11068.8|11067.9|11063.6|11062.9|627
1617281100000|2021-04-01 12:45:00|11067.6|11066.9|11070.3|11069.3|11072.6|11071.8|11066.5|11065.8|575
1617281400000|2021-04-01 12:50:00|11070|11069.2|11069.2|11068.5|11072.5|11071.5|11068|11067.3|562
1617281700000|2021-04-01 12:55:00|11069.3|11068.6|11070|11069.3|11071.7|11071|11068.5|11067.8|364
1617282000000|2021-04-01 13:00:00|11070.1|11069.4|11064.6|11063.9|11070.4|11069.7|11063.9|11063.2|739
1617282300000|2021-04-01 13:05:00|11064.8|11064.1|11067.5|11066.8|11068.8|11068|11064.8|11064.1|589
1617282600000|2021-04-01 13:10:00|11067.4|11066.7|11067.6|11066.9|11070.3|11069.4|11066.8|11066.1|521
1617282900000|2021-04-01 13:15:00|11067.4|11066.7|11070.7|11069.7|11071|11070|11066.9|11066.2|474
1617283200000|2021-04-01 13:20:00|11070.6|11069.6|11069.5|11068.5|11071.3|11070.4|11068.3|11067.3|574
1617283500000|2021-04-01 13:25:00|11069.4|11068.4|11063.5|11062.5|11069.8|11068.8|11061.7|11060.7|585
1617283800000|2021-04-01 13:30:00|11063.6|11062.6|11064.2|11063.2|11064.3|11063.5|11059.1|11058.1|483
1617284100000|2021-04-01 13:35:00|11063.7|11063|11063.7|11062.7|11066.3|11065.5|11062.2|11061.2|390
1617284400000|2021-04-01 13:40:00|11064.2|11063.2|11067.6|11066.6|11067.9|11066.9|11061.4|11060.5|319
1617284700000|2021-04-01 13:45:00|11067.7|11066.7|11070.1|11069.1|11070.3|11069.6|11065.9|11065.2|404
1617285000000|2021-04-01 13:50:00|11070|11069.3|11067.7|11067|11070|11069.3|11067.1|11066.4|436
1617285300000|2021-04-01 13:55:00|11067.6|11066.9|11071.6|11069.9|11072.7|11070.5|11067.1|11066.4|521
1617285600000|2021-04-01 14:00:00|11073.5|11070.4|11071.8|11070.8|11075.8|11073.5|11065.2|11064.2|839
1617285900000|2021-04-01 14:05:00|11071.9|11071.2|11068.3|11067.6|11072.3|11071.6|11066.8|11066.1|614
1617286200000|2021-04-01 14:10:00|11068.4|11067.4|11070.5|11069.8|11072.1|11071.4|11067.8|11066.8|459
1617286500000|2021-04-01 14:15:00|11070.3|11069.6|11073|11072|11074|11073.2|11069.2|11068.4|410
1617286800000|2021-04-01 14:20:00|11072.9|11071.9|11072.2|11071.5|11074.1|11073.3|11071.6|11070.7|491
1617287100000|2021-04-01 14:25:00|11072.4|11071.4|11069.6|11068.9|11072.4|11071.4|11068.6|11067.7|540
1617287400000|2021-04-01 14:30:00|11069.7|11068.7|11067|11066.3|11069.7|11068.8|11065.7|11064.9|498
1617287700000|2021-04-01 14:35:00|11066.9|11066.2|11068.6|11067.9|11070|11069.3|11066.7|11065.7|367
1617288000000|2021-04-01 14:40:00|11068.7|11068|11067|11066.3|11068.8|11068.1|11065.6|11064.9|402
1617288300000|2021-04-01 14:45:00|11066.9|11066.2|11066.3|11065.6|11068.8|11068|11066.2|11065.5|387
1617288600000|2021-04-01 14:50:00|11066.4|11065.7|11058.9|11058.2|11066.5|11065.8|11056.7|11055.7|787
1617288900000|2021-04-01 14:55:00|11058.8|11058.1|11061.1|11060.4|11061.9|11061.1|11055.6|11054.6|678
1617289200000|2021-04-01 15:00:00|11061.2|11060.5|11057.5|11056.5|11062.6|11061.8|11056.2|11055.2|585
1617289500000|2021-04-01 15:05:00|11057.4|11056.8|11060.7|11060|11062|11061.2|11057.4|11056.7|469
1617289800000|2021-04-01 15:10:00|11060.6|11059.9|11060|11059.3|11061.3|11060.5|11059|11058.2|356
1617290100000|2021-04-01 15:15:00|11060.1|11059.4|11061.1|11060.4|11061.7|11060.9|11058.4|11057.7|368
1617290400000|2021-04-01 15:20:00|11061|11060.3|11060.4|11059.4|11062.2|11061.5|11060.3|11059.3|265
1617290700000|2021-04-01 15:25:00|11060.2|11059.5|11061.1|11060.1|11062.4|11061.6|11059.8|11058.9|329
1617291000000|2021-04-01 15:30:00|11060.8|11060|11061.4|11060.7|11062.6|11061.9|11059.6|11058.7|306
1617291300000|2021-04-01 15:35:00|11061.5|11060.8|11063.2|11062.5|11063.9|11063|11060.8|11060|319
1617291600000|2021-04-01 15:40:00|11062.7|11062|11061.3|11060.6|11062.9|11062.1|11060.7|11060|266
1617291900000|2021-04-01 15:45:00|11061.1|11060.4|11059.6|11058.9|11061.6|11060.8|11058.7|11057.9|323
1617292200000|2021-04-01 15:50:00|11059.7|11059|11059.1|11058.4|11060.3|11059.6|11058.8|11057.9|277
1617292500000|2021-04-01 15:55:00|11059|11058.3|11061|11060.3|11062.9|11062|11058.8|11058.1|329
1617292800000|2021-04-01 16:00:00|11060.9|11060.2|11060.7|11060|11061.5|11060.7|11059.3|11058.4|269
1617293100000|2021-04-01 16:05:00|11060.6|11059.9|11059.7|11059|11060.6|11059.9|11059.4|11058.4|222
1617293400000|2021-04-01 16:10:00|11059.9|11059.2|11057.3|11056.3|11060.1|11059.4|11057.2|11056.2|268
1617293700000|2021-04-01 16:15:00|11057.4|11056.4|11055.5|11054.5|11058.2|11057.4|11055.3|11054.4|347
1617294000000|2021-04-01 16:20:00|11055.4|11054.4|11057.8|11056.8|11058.4|11057.5|11055|11054|254
1617294300000|2021-04-01 16:25:00|11057.7|11056.7|11059.9|11059.2|11060.6|11059.7|11057.7|11056.7|271
1617294600000|2021-04-01 16:30:00|11060|11059|11058.8|11057.8|11060.4|11059.6|11058.3|11057.6|179
1617294900000|2021-04-01 16:35:00|11058.7|11057.7|11058.4|11057.7|11058.8|11057.9|11057.6|11056.9|101
1617295200000|2021-04-01 16:40:00|11058.5|11057.8|11058.7|11058|11059.3|11058.5|11057.6|11056.7|143
1617295500000|2021-04-01 16:45:00|11059|11058.2|11058.6|11057.9|11059.4|11058.6|11058.3|11057.4|136
1617295800000|2021-04-01 16:50:00|11058.7|11057.7|11059.4|11058.4|11060|11059.2|11057.5|11056.6|199
1617296100000|2021-04-01 16:55:00|11059.5|11058.5|11058.9|11057.9|11060.6|11059.9|11057.7|11056.9|257
1617296400000|2021-04-01 17:00:00|11058.8|11057.8|11057.7|11056.7|11059.3|11058.4|11057.1|11056.2|191
1617296700000|2021-04-01 17:05:00|11057.6|11056.9|11057.4|11056.4|11057.8|11057|11056.3|11055.6|170
1617297000000|2021-04-01 17:10:00|11057.3|11056.3|11057.5|11056.8|11058.4|11057.6|11056.8|11055.9|203
1617297300000|2021-04-01 17:15:00|11057.4|11056.7|11056.9|11056.2|11058.1|11057.4|11056.8|11056.1|100
1617297600000|2021-04-01 17:20:00|11056.8|11056.1|11056.7|11056|11057.7|11057|11056.1|11055.4|184
1617297900000|2021-04-01 17:25:00|11056.8|11056.1|11057.6|11056.9|11057.7|11056.9|11055.8|11055.1|139
1617298200000|2021-04-01 17:30:00|11057.5|11056.8|11057.6|11056.9|11057.8|11057.1|11056.1|11055.2|207
1617298500000|2021-04-01 17:35:00|11058|11057.3|11059.9|11059.2|11060.4|11059.4|11057.9|11057.2|138
1617298800000|2021-04-01 17:40:00|11060.1|11059.1|11058.9|11058.2|11060.1|11059.3|11058.9|11058.1|150
1617299100000|2021-04-01 17:45:00|11059|11058.3|11059.1|11058.4|11059.2|11058.4|11057.8|11056.9|178
1617299400000|2021-04-01 17:50:00|11059|11058.3|11060.5|11059.8|11060.8|11060|11058.9|11058.2|252
1617299700000|2021-04-01 17:55:00|11060.6|11059.9|11061.1|11060.1|11061.4|11060.6|11059.9|11059.1|216
1617300000000|2021-04-01 18:00:00|11061|11060.3|11061.8|11060.8|11062.1|11061.4|11060|11059.2|232
1617300300000|2021-04-01 18:05:00|11061.7|11060.7|11062.2|11061.5|11062.3|11061.5|11061.1|11060.3|173
1617300600000|2021-04-01 18:10:00|11062.3|11061.3|11063.7|11062.7|11064.2|11063.3|11062.1|11061.3|139
1617300900000|2021-04-01 18:15:00|11063.6|11062.9|11062.8|11062.1|11064.4|11063.6|11062.6|11061.6|194
1617301200000|2021-04-01 18:20:00|11062.6|11061.9|11062.2|11061.2|11063.6|11062.8|11061.6|11060.7|173
1617301500000|2021-04-01 18:25:00|11062.3|11061.3|11061.5|11060.5|11062.9|11062|11060.7|11059.7|155
1617301800000|2021-04-01 18:30:00|11061.6|11060.6|11062.5|11061.5|11062.6|11061.8|11061.3|11060.3|132
1617302100000|2021-04-01 18:35:00|11062.6|11061.6|11062.5|11061.5|11063.2|11062.4|11061.9|11061.2|175
1617302400000|2021-04-01 18:40:00|11062.4|11061.4|11061.8|11061.1|11063.3|11062.4|11061.6|11060.7|158
1617302700000|2021-04-01 18:45:00|11061.9|11061.2|11061.1|11060.1|11062.7|11061.8|11060.8|11060.1|182
1617303000000|2021-04-01 18:50:00|11061.2|11060.2|11061.3|11060.3|11062|11061.1|11060.5|11059.8|176
1617303300000|2021-04-01 18:55:00|11060.8|11060.1|11063.1|11062.4|11063.4|11062.5|11060.3|11059.6|189
1617303600000|2021-04-01 19:00:00|11063.3|11062.3|11063.8|11062.8|11064.6|11063.6|11062.7|11061.8|171
1617303900000|2021-04-01 19:05:00|11063.9|11062.9|11064.9|11064.2|11065.1|11064.3|11063.7|11062.7|85
1617304200000|2021-04-01 19:10:00|11064.8|11064.1|11064|11063.3|11065.2|11064.4|11063.9|11063.2|93
1617304500000|2021-04-01 19:15:00|11064.1|11063.4|11063.2|11062.5|11064.3|11063.4|11062.5|11061.6|125
1617304800000|2021-04-01 19:20:00|11063.3|11062.6|11063.2|11062.5|11063.8|11063|11062.5|11061.6|147
1617305100000|2021-04-01 19:25:00|11063.1|11062.4|11062.1|11061.4|11063.4|11062.6|11062|11061.2|125
1617305400000|2021-04-01 19:30:00|11062|11061.3|11062.1|11061.4|11062.7|11062|11061.8|11060.8|153
1617305700000|2021-04-01 19:35:00|11062|11061.3|11062.5|11061.5|11062.7|11062|11061.6|11060.9|86
1617306000000|2021-04-01 19:40:00|11062.4|11061.4|11062.6|11061.9|11063.6|11062.6|11062.2|11061.3|147
1617306300000|2021-04-01 19:45:00|11062.7|11062|11062.5|11061.8|11063.7|11063|11062.5|11061.5|141
1617306600000|2021-04-01 19:50:00|11062.6|11061.9|11062.7|11061.7|11063|11062|11062.3|11061.3|131
1617306900000|2021-04-01 19:55:00|11062.8|11061.8|11061|11060.3|11062.8|11061.8|11059.4|11058.6|249
1617307200000|2021-04-01 20:00:00|11060.9|11060.2|11060.5|11059.5|11061.5|11060.5|11059.9|11058.9|155
1617307500000|2021-04-01 20:05:00|11060.1|11059.1|11060.1|11059.1|11060.4|11059.6|11059.7|11058.8|90
1617307800000|2021-04-01 20:10:00|11060.2|11059.2|11061.5|11060.8|11061.8|11061|11060.2|11059.2|98
1617308100000|2021-04-01 20:15:00|11061.6|11060.9|11061.8|11060.8|11062.7|11061.9|11061.5|11060.7|84
1617308400000|2021-04-01 20:20:00|11061.9|11060.9|11062.5|11061.5|11062.9|11061.9|11061.6|11060.7|59
1617308700000|2021-04-01 20:25:00|11062.6|11061.6|11064.4|11063.4|11064.6|11063.6|11062.1|11061.2|129
1617309000000|2021-04-01 20:30:00|11064.5|11063.5|11062.8|11062.1|11064.6|11063.6|11062.6|11061.7|125
1617309300000|2021-04-01 20:35:00|11062.9|11062.2|11063.3|11062.3|11063.7|11062.7|11062.7|11061.9|92
1617309600000|2021-04-01 20:40:00|11062.5|11061.8|11062.7|11061.7|11063|11062|11062.4|11061.5|84
1617309900000|2021-04-01 20:45:00|11062.8|11061.8|11061.8|11060.8|11062.8|11061.8|11061.6|11060.6|139
1617310200000|2021-04-01 20:50:00|11061.7|11060.7|11061.9|11060.9|11062|11061|11061.3|11060.3|129
1617310500000|2021-04-01 20:55:00|11061.8|11060.8|11062.6|11058.3|11062.6|11061|11060.6|11057.8|225
1617310800000|2021-04-01 21:00:00|11064.6|11058.6|11064.4|11058.4|11065.4|11059.4|11064.3|11058.3|37
1617311100000|2021-04-01 21:05:00|11063.1|11057.9|11062.1|11057.1|11064.5|11058.5|11062.1|11056.7|94
1617311400000|2021-04-01 21:10:00|11064.1|11057.7|11063.6|11057.6|11065.2|11059.2|11062.2|11056.8|152
1617311700000|2021-04-01 21:15:00|11062.6|11058.7|11060.6|11058.2|11065|11059.2|11060.2|11055.2|305
1617312000000|2021-04-01 21:20:00|11060.5|11058.4|11063.1|11058.1|11065.6|11060.6|11060.3|11056.5|245
1617312300000|2021-04-01 21:25:00|11063|11058.3|11065.4|11060.8|11065.7|11060.8|11061.6|11057.9|155
1617312600000|2021-04-01 21:30:00|11065.3|11060.6|11064|11058.9|11065.3|11061|11063.5|11058.6|359
1617312900000|2021-04-01 21:35:00|11064.1|11058.8|11064|11060.1|11065.1|11061.4|11063.2|11058.4|209
1617313200000|2021-04-01 21:40:00|11064.3|11059|11063.6|11057.6|11064.9|11060.5|11063.4|11057.5|412
1617313500000|2021-04-01 21:45:00|11063.8|11057.8|11063.2|11057.8|11065|11060.7|11063.2|11057.4|625
1617313800000|2021-04-01 21:50:00|11063|11057.9|11062.5|11058.1|11064.5|11060|11062.3|11056.3|637
1617314100000|2021-04-01 21:55:00|11062.4|11058|11061.6|11057.4|11063.2|11059.4|11060.3|11055.9|956
1617314400000|2021-04-01 22:00:00|11061.4|11056.9|11058.1|11057.1|11061.7|11058.6|11057.3|11056.2|607
1617314700000|2021-04-01 22:05:00|11058|11057|11058.7|11057.7|11058.8|11057.8|11057.9|11056.8|119
1617315000000|2021-04-01 22:10:00|11058.8|11057.8|11058.5|11057.5|11058.8|11057.8|11058.4|11057.4|107
1617315300000|2021-04-01 22:15:00|11058.6|11057.6|11058.7|11057.7|11058.8|11057.8|11058|11057|130
1617315600000|2021-04-01 22:20:00|11058.6|11057.6|11058.5|11057.5|11058.7|11057.7|11058.4|11057.4|97
1617315900000|2021-04-01 22:25:00|11058.4|11057.4|11058.5|11057.5|11059|11058|11058.2|11057.2|162
1617316200000|2021-04-01 22:30:00|11058.4|11057.4|11059.9|11058.9|11059.9|11058.9|11058.3|11057.3|76
1617316500000|2021-04-01 22:35:00|11059.8|11058.8|11061.6|11060.6|11061.7|11060.7|11059.8|11058.8|106
1617316800000|2021-04-01 22:40:00|11061.5|11060.5|11061.7|11060.7|11061.8|11060.8|11061.5|11060.5|41
1617317100000|2021-04-01 22:45:00|11061.6|11060.6|11060.9|11059.9|11061.6|11060.6|11060.4|11059.4|65
1617317400000|2021-04-01 22:50:00|11061|11060|11060.5|11059.5|11061|11060|11059.8|11058.8|94
1617317700000|2021-04-01 22:55:00|11060.4|11059.4|11061|11060|11062|11061|11060.3|11059.3|98
1617318000000|2021-04-01 23:00:00|11060.6|11059.6|11061|11060.3|11061.2|11060.3|11060.4|11059.4|132
1617318300000|2021-04-01 23:05:00|11060.9|11060.2|11062.8|11061.8|11062.8|11061.8|11060.9|11060|69
1617318600000|2021-04-01 23:10:00|11062.7|11061.7|11061.2|11060.5|11062.7|11061.8|11061.2|11060.3|90
1617318900000|2021-04-01 23:15:00|11061.3|11060.6|11063.4|11062.4|11063.7|11062.7|11061.3|11060.5|117
1617319200000|2021-04-01 23:20:00|11063.5|11062.5|11062.2|11061.2|11063.5|11062.7|11062.1|11061.1|77
1617319500000|2021-04-01 23:25:00|11062.1|11061.4|11062.7|11062|11063.1|11062.1|11062|11061.2|64
1617319800000|2021-04-01 23:30:00|11062.9|11061.9|11061.9|11060.9|11063|11062|11061.6|11060.7|99
1617320100000|2021-04-01 23:35:00|11061.7|11061|11061.7|11061|11061.9|11061.1|11061.4|11060.5|61
1617320400000|2021-04-01 23:40:00|11061.6|11060.9|11062.7|11062|11062.9|11062.1|11061.6|11060.9|100
1617320700000|2021-04-01 23:45:00|11062.9|11061.9|11062.4|11061.4|11063.5|11062.6|11062.3|11061.3|105
1617321000000|2021-04-01 23:50:00|11062.2|11061.5|11063.1|11062.4|11063.4|11062.5|11062.2|11061.2|87
1617321300000|2021-04-01 23:55:00|11063.3|11062.3|11062|11061|11063.4|11062.5|11061.8|11060.8|78
1617321600000|2021-04-02 00:00:00|11061.9|11060.9|11061.3|11060.3|11062.8|11061.8|11060|11059|307
1617321900000|2021-04-02 00:05:00|11061.2|11060.2|11057.3|11056.3|11061.5|11060.5|11055.8|11054.8|477
1617322200000|2021-04-02 00:10:00|11057.4|11056.4|11056.6|11055.6|11059.1|11058.1|11055.3|11054.3|393
1617322500000|2021-04-02 00:15:00|11056.7|11055.7|11054.1|11053.1|11056.9|11055.9|11052.7|11051.7|222
1617322800000|2021-04-02 00:20:00|11054|11053|11055.5|11054.5|11055.6|11054.6|11053.2|11052.3|156
1617323100000|2021-04-02 00:25:00|11055.6|11054.6|11057.6|11056.6|11058.1|11057.1|11054.5|11053.5|242
1617323400000|2021-04-02 00:30:00|11057.5|11056.5|11058.4|11057.4|11060|11059|11057.5|11056.5|245
1617323700000|2021-04-02 00:35:00|11058.5|11057.5|11058.9|11057.9|11059.9|11058.9|11057.9|11057|190
1617324000000|2021-04-02 00:40:00|11059|11058|11061|11060|11061.4|11060.4|11057.5|11056.5|200
1617324300000|2021-04-02 00:45:00|11060.9|11059.9|11063.6|11062.6|11064.1|11063.1|11059|11058|315
1617324600000|2021-04-02 00:50:00|11063.5|11062.5|11063.9|11062.9|11065.5|11064.5|11062.9|11061.9|458
1617324900000|2021-04-02 00:55:00|11064|11063|11062.8|11061.8|11064.8|11063.8|11062.8|11061.8|253
1617325200000|2021-04-02 01:00:00|11062.9|11061.9|11066.2|11065.2|11067.4|11066.5|11062.6|11061.6|316
1617325500000|2021-04-02 01:05:00|11066.1|11065.1|11064|11063|11066.2|11065.2|11064|11063|123
1617325800000|2021-04-02 01:10:00|11064.1|11063.1|11062.9|11061.9|11064.4|11063.4|11062.7|11061.7|285
1617326100000|2021-04-02 01:15:00|11063|11062|11063|11062.3|11063.3|11062.4|11062.4|11061.4|111
1617326400000|2021-04-02 01:20:00|11063.1|11062.4|11065.7|11064.7|11066|11065.1|11062.5|11061.5|211
1617326700000|2021-04-02 01:25:00|11065.6|11064.9|11066.4|11065.4|11067.5|11066.5|11065|11064|215
1617327000000|2021-04-02 01:30:00|11066.5|11065.5|11065.8|11064.8|11067.5|11066.6|11065.5|11064.5|147
1617327300000|2021-04-02 01:35:00|11065.9|11064.9|11065.6|11064.9|11067.1|11066.1|11065.1|11064.2|163
1617327600000|2021-04-02 01:40:00|11065.5|11064.5|11066.1|11065.1|11066.7|11065.7|11065.3|11064.4|68
1617327900000|2021-04-02 01:45:00|11066.2|11065.2|11066.3|11065.3|11067.3|11066.3|11065|11064|332
1617328200000|2021-04-02 01:50:00|11066.4|11065.4|11065.4|11064.4|11067|11066|11065.1|11064.1|396
1617328500000|2021-04-02 01:55:00|11065.2|11064.2|11063.9|11062.9|11065.8|11064.8|11063|11062|211
1617328800000|2021-04-02 02:00:00|11063.8|11062.8|11063.4|11062.4|11064.2|11063.2|11062.6|11061.6|260
1617329100000|2021-04-02 02:05:00|11063.3|11062.3|11064|11063|11064.3|11063.3|11063|11062.1|174
1617329400000|2021-04-02 02:10:00|11064.1|11063.1|11064.9|11063.9|11065.7|11064.7|11063.9|11062.9|237
1617329700000|2021-04-02 02:15:00|11064.8|11063.8|11065.5|11064.5|11065.6|11064.6|11064.4|11063.6|128
1617330000000|2021-04-02 02:20:00|11065.4|11064.4|11065.3|11064.3|11065.5|11064.5|11064.6|11063.6|80
1617330300000|2021-04-02 02:25:00|11065.4|11064.4|11066.2|11065.2|11066.2|11065.4|11065.1|11064.2|140
1617330600000|2021-04-02 02:30:00|11066.4|11065.4|11066.2|11065.2|11066.7|11065.8|11065.7|11064.7|88
1617330900000|2021-04-02 02:35:00|11066.1|11065.4|11065.5|11064.5|11066.2|11065.5|11064.7|11063.7|245
1617331200000|2021-04-02 02:40:00|11065.6|11064.6|11065.3|11064.3|11066|11065|11064.5|11063.6|245
1617331500000|2021-04-02 02:45:00|11065.4|11064.4|11064|11063|11065.4|11064.4|11063.9|11062.9|92
1617331800000|2021-04-02 02:50:00|11063.9|11062.9|11063.3|11062.3|11064.7|11063.8|11063.3|11062.3|165
1617332100000|2021-04-02 02:55:00|11063.4|11062.4|11063|11062|11064.2|11063.2|11063|11062|131
1617332400000|2021-04-02 03:00:00|11063.1|11062.1|11063|11062|11063.8|11062.8|11062.6|11061.6|209
1617332700000|2021-04-02 03:05:00|11063.2|11062.2|11063.6|11062.6|11063.8|11062.8|11062|11061|244
1617333000000|2021-04-02 03:10:00|11063.5|11062.5|11063.9|11062.9|11064.2|11063.2|11062.6|11061.6|169
1617333300000|2021-04-02 03:15:00|11063.8|11062.8|11063.8|11062.8|11064.2|11063.2|11062.8|11061.8|116
1617333600000|2021-04-02 03:20:00|11063.9|11062.9|11062.4|11061.4|11063.9|11062.9|11061.6|11060.6|228
1617333900000|2021-04-02 03:25:00|11062.5|11061.5|11062.3|11061.3|11062.9|11061.9|11061.3|11060.3|174
1617334200000|2021-04-02 03:30:00|11062.2|11061.2|11062.8|11062.1|11063.1|11062.2|11062.2|11061.2|114
1617334500000|2021-04-02 03:35:00|11062.9|11062.2|11062.2|11061.2|11063.4|11062.4|11061.8|11060.8|142
1617334800000|2021-04-02 03:40:00|11062.3|11061.3|11062.5|11061.5|11063.2|11062.2|11061.3|11060.3|193
1617335100000|2021-04-02 03:45:00|11062.6|11061.6|11062|11061|11063.1|11062.2|11061.4|11060.5|206
1617335400000|2021-04-02 03:50:00|11062.1|11061.1|11059.4|11058.4|11062.2|11061.2|11059.1|11058.1|231
1617335700000|2021-04-02 03:55:00|11059.3|11058.3|11061.1|11060.4|11061.3|11060.4|11059.3|11058.3|161
1617336000000|2021-04-02 04:00:00|11061.2|11060.2|11061|11060|11062|11061|11060.7|11059.7|179
1617336300000|2021-04-02 04:05:00|11060.9|11059.9|11062.4|11061.4|11062.7|11061.7|11060.7|11059.7|258
1617336600000|2021-04-02 04:10:00|11062.9|11061.9|11063.2|11062.2|11063.8|11062.8|11062.2|11061.2|327
1617336900000|2021-04-02 04:15:00|11063.3|11062.3|11063.9|11062.9|11064.5|11063.6|11063|11062|339
1617337200000|2021-04-02 04:20:00|11063.7|11062.7|11063.6|11062.6|11064.3|11063.3|11063|11062|191
1617337500000|2021-04-02 04:25:00|11063.4|11062.7|11063.6|11062.6|11063.9|11063.1|11062.7|11061.7|131
1617337800000|2021-04-02 04:30:00|11063.8|11062.8|11062.9|11061.9|11063.9|11062.9|11062.8|11061.8|201
1617338100000|2021-04-02 04:35:00|11063.1|11062.1|11062.8|11061.8|11064.1|11063.1|11062.3|11061.4|150
1617338400000|2021-04-02 04:40:00|11062.6|11061.9|11063.5|11062.5|11064.7|11063.7|11062.4|11061.4|203
1617338700000|2021-04-02 04:45:00|11063.4|11062.4|11062|11061|11064.1|11063.1|11061.7|11060.9|239
1617339000000|2021-04-02 04:50:00|11062.1|11061.1|11061.7|11060.7|11062.9|11061.9|11060.8|11059.8|402
1617339300000|2021-04-02 04:55:00|11061.9|11060.9|11060.8|11059.8|11062.2|11061.2|11060.5|11059.5|353
1617339600000|2021-04-02 05:00:00|11060.7|11059.7|11060.3|11059.3|11061|11060|11059.9|11058.9|90
1617339900000|2021-04-02 05:05:00|11060.2|11059.2|11059.8|11058.8|11061|11060|11059.3|11058.3|100
1617340200000|2021-04-02 05:10:00|11059.7|11058.7|11059.7|11058.7|11060.2|11059.2|11059.3|11058.5|103
1617340500000|2021-04-02 05:15:00|11060|11059|11054.8|11053.8|11060.2|11059.2|11054.3|11053.4|294
1617340800000|2021-04-02 05:20:00|11054.7|11053.7|11054.7|11053.7|11056|11055|11053.9|11053|247
1617341100000|2021-04-02 05:25:00|11054.6|11053.6|11055.1|11054.1|11055.3|11054.3|11053.1|11052.2|109
1617341400000|2021-04-02 05:30:00|11055.2|11054.2|11051.7|11050.7|11055.4|11054.4|11051.2|11050.3|193
1617341700000|2021-04-02 05:35:00|11051.6|11050.6|11051.3|11050.3|11052.7|11051.7|11051|11050|128
1617342000000|2021-04-02 05:40:00|11051.4|11050.4|11049.3|11048.3|11052.9|11051.9|11049.1|11048.1|246
1617342300000|2021-04-02 05:45:00|11049.2|11048.2|11050.1|11049.1|11050.3|11049.4|11048.2|11047.2|228
1617342600000|2021-04-02 05:50:00|11050.2|11049.2|11050.3|11049.3|11050.9|11049.9|11049.4|11048.4|259
1617342900000|2021-04-02 05:55:00|11050.4|11049.4|11054.1|11053.1|11054.5|11053.5|11048.8|11047.8|328
1617343200000|2021-04-02 06:00:00|11053.5|11052.5|11053.5|11052.5|11053.9|11053|11052.3|11051.3|248
1617343500000|2021-04-02 06:05:00|11053.6|11052.6|11052.9|11051.9|11053.6|11052.6|11052.2|11051.2|139
1617343800000|2021-04-02 06:10:00|11052.8|11051.8|11052.5|11051.5|11053.1|11052.1|11051.9|11050.9|122
1617344100000|2021-04-02 06:15:00|11052.7|11051.7|11050.5|11049.5|11052.9|11051.9|11050.1|11049.1|119
1617344400000|2021-04-02 06:20:00|11050.4|11049.4|11048.4|11047.4|11050.5|11049.7|11048.1|11047.2|181
1617344700000|2021-04-02 06:25:00|11048.3|11047.3|11043.9|11042.9|11048.4|11047.4|11043.8|11042.8|269
1617345000000|2021-04-02 06:30:00|11044|11043|11047.7|11046.7|11048|11047|11043.9|11042.9|297
1617345300000|2021-04-02 06:35:00|11047.9|11046.9|11048|11047|11048.7|11047.7|11047.2|11046.2|167
1617345600000|2021-04-02 06:40:00|11047.9|11046.9|11048.3|11047.3|11048.8|11047.8|11045.8|11044.8|130
1617345900000|2021-04-02 06:45:00|11048.4|11047.4|11048.2|11047.2|11048.5|11047.5|11047.5|11046.5|113
1617346200000|2021-04-02 06:50:00|11048.1|11047.1|11048.2|11047.2|11048.3|11047.3|11047.5|11046.5|168
1617346500000|2021-04-02 06:55:00|11048.3|11047.3|11049.2|11048.2|11049.3|11048.3|11046.7|11045.7|223
1617346800000|2021-04-02 07:00:00|11049.3|11048.3|11050|11049|11051|11050|11048.6|11047.6|174
1617347100000|2021-04-02 07:05:00|11049.9|11048.9|11053.8|11053.1|11054|11053.1|11049.5|11048.5|280
1617347400000|2021-04-02 07:10:00|11053.9|11053.2|11054.5|11053.5|11054.9|11053.9|11053.7|11052.7|179
1617347700000|2021-04-02 07:15:00|11054.8|11053.8|11051|11050|11054.9|11053.9|11050.8|11049.9|189
1617348000000|2021-04-02 07:20:00|11051.1|11050.1|11051.8|11050.8|11052.2|11051.2|11050.8|11049.8|127
1617348300000|2021-04-02 07:25:00|11051.5|11050.5|11053.4|11052.4|11053.4|11052.4|11051.3|11050.3|111
1617348600000|2021-04-02 07:30:00|11053.5|11052.5|11053.2|11052.2|11053.5|11052.5|11052|11051|113
1617348900000|2021-04-02 07:35:00|11053.3|11052.3|11053.7|11052.7|11053.8|11052.8|11052.5|11051.6|115
1617349200000|2021-04-02 07:40:00|11053.6|11052.6|11056.6|11055.6|11057|11056|11052.8|11051.9|168
1617349500000|2021-04-02 07:45:00|11056.5|11055.5|11054.3|11053.3|11056.7|11055.7|11053.8|11052.8|227
1617349800000|2021-04-02 07:50:00|11054.4|11053.4|11053.5|11052.5|11054.4|11053.5|11052.5|11051.5|178
1617350100000|2021-04-02 07:55:00|11053.6|11052.6|11054.9|11053.9|11054.9|11053.9|11053.4|11052.4|157
1617350400000|2021-04-02 08:00:00|11055.1|11054.1|11054.5|11053.5|11056.2|11055.2|11054.1|11053.1|180
1617350700000|2021-04-02 08:05:00|11054.6|11053.6|11053.4|11052.4|11054.6|11053.6|11052.8|11051.8|181
1617351000000|2021-04-02 08:10:00|11053.5|11052.5|11053.5|11052.5|11054.5|11053.5|11052.7|11051.7|228
1617351300000|2021-04-02 08:15:00|11053.7|11052.7|11053|11052|11054.3|11053.3|11052.9|11051.9|130
1617351600000|2021-04-02 08:20:00|11053.1|11052.1|11053.6|11052.6|11054.7|11053.7|11052.7|11051.7|141
1617351900000|2021-04-02 08:25:00|11053.9|11052.9|11053|11052|11053.9|11052.9|11052.7|11051.7|116
1617352200000|2021-04-02 08:30:00|11053.1|11052.1|11049.1|11048.1|11053.4|11052.4|11049.1|11048.1|264
1617352500000|2021-04-02 08:35:00|11049.2|11048.2|11048.9|11047.9|11050.3|11049.3|11048.4|11047.4|170
1617352800000|2021-04-02 08:40:00|11048.8|11047.8|11045.1|11044.1|11049.7|11048.8|11045|11044|266
1617353100000|2021-04-02 08:45:00|11045|11044|11045.4|11044.4|11046.8|11045.8|11045|11044|296
1617353400000|2021-04-02 08:50:00|11045.5|11044.5|11040.2|11039.2|11045.5|11044.6|11039|11038|318
1617353700000|2021-04-02 08:55:00|11040.3|11039.3|11039.3|11038.3|11041.3|11040.4|11037.8|11036.8|361
1617354000000|2021-04-02 09:00:00|11039.4|11038.4|11042.7|11041.7|11044.5|11043.5|11039.2|11038.2|239
1617354300000|2021-04-02 09:05:00|11042.8|11041.8|11044|11043|11044.1|11043.1|11042.5|11041.7|200
1617354600000|2021-04-02 09:10:00|11044.2|11043.2|11044.1|11043.1|11044.8|11043.8|11043|11042.1|225
1617354900000|2021-04-02 09:15:00|11044|11043|11045.6|11044.6|11045.6|11044.6|11043.4|11042.4|130
1617355200000|2021-04-02 09:20:00|11045.5|11044.5|11043.9|11042.9|11045.5|11044.6|11043.8|11042.8|81
1617355500000|2021-04-02 09:25:00|11043.8|11042.8|11043.3|11042.3|11044.6|11043.7|11043.1|11042.1|129
1617355800000|2021-04-02 09:30:00|11043.4|11042.4|11044.4|11043.4|11044.5|11043.5|11043|11042.1|95
1617356100000|2021-04-02 09:35:00|11044.5|11043.5|11044.8|11044.1|11044.9|11044.1|11043.9|11042.9|70
1617356400000|2021-04-02 09:40:00|11044.9|11043.9|11046.9|11045.9|11047.8|11046.8|11044.8|11043.8|181
1617356700000|2021-04-02 09:45:00|11046.8|11045.8|11046.6|11045.6|11047.6|11046.6|11046.3|11045.3|140
1617357000000|2021-04-02 09:50:00|11046.5|11045.5|11046.9|11045.9|11046.9|11046.1|11045.4|11044.4|113
1617357300000|2021-04-02 09:55:00|11047|11046|11048.3|11047.3|11049.8|11048.8|11047|11046|162
1617357600000|2021-04-02 10:00:00|11048.2|11047.2|11048.3|11047.3|11050.3|11049.3|11048.2|11047.2|126
1617357900000|2021-04-02 10:05:00|11048.2|11047.2|11047.8|11046.8|11049.7|11048.7|11047.8|11046.8|121
1617358200000|2021-04-02 10:10:00|11048|11047|11048.1|11047.1|11049|11048|11047.7|11046.7|139
1617358500000|2021-04-02 10:15:00|11048.2|11047.2|11049.1|11048.1|11049.5|11048.5|11047.4|11046.4|192
1617358800000|2021-04-02 10:20:00|11049.3|11048.3|11051.1|11050.1|11051.2|11050.2|11049|11048.1|109
1617359100000|2021-04-02 10:25:00|11051.2|11050.2|11051.3|11050.3|11052.7|11051.7|11051.1|11050.1|155
1617359400000|2021-04-02 10:30:00|11051.4|11050.4|11049.6|11048.6|11051.6|11050.6|11049.4|11048.4|97
1617359700000|2021-04-02 10:35:00|11049.7|11049|11050.8|11049.8|11051.1|11050.1|11049.6|11048.7|136
1617360000000|2021-04-02 10:40:00|11050.9|11049.9|11049.7|11048.7|11051|11050|11049|11048|162
1617360300000|2021-04-02 10:45:00|11049.8|11048.8|11049.4|11048.4|11049.8|11048.8|11048.5|11047.5|172
1617360600000|2021-04-02 10:50:00|11049.5|11048.5|11050.4|11049.4|11051.1|11050.1|11049.3|11048.3|161
1617360900000|2021-04-02 10:55:00|11050.5|11049.5|11051.5|11050.5|11051.7|11050.7|11050.5|11049.5|69
1617361200000|2021-04-02 11:00:00|11051.6|11050.6|11049.2|11048.5|11051.6|11050.6|11049.2|11048.2|118
1617361500000|2021-04-02 11:05:00|11049.3|11048.3|11048.7|11047.7|11049.6|11048.7|11048.1|11047.1|138
1617361800000|2021-04-02 11:10:00|11048.8|11047.8|11045.1|11044.1|11048.8|11047.8|11045.1|11044.1|209
1617362100000|2021-04-02 11:15:00|11045|11044|11044.9|11043.9|11045.6|11044.6|11044.1|11043.3|198
1617362400000|2021-04-02 11:20:00|11045|11044|11045.9|11044.9|11047.9|11046.9|11044.5|11043.5|275
1617362700000|2021-04-02 11:25:00|11045.8|11044.8|11046.3|11045.3|11046.6|11045.6|11045.2|11044.2|181
1617363000000|2021-04-02 11:30:00|11046.4|11045.4|11049.3|11048.3|11049.9|11048.9|11045.5|11044.5|196
1617363300000|2021-04-02 11:35:00|11049.4|11048.4|11050.8|11050.1|11051.1|11050.2|11048.8|11047.8|137
1617363600000|2021-04-02 11:40:00|11050.9|11050.2|11050.9|11049.9|11051.1|11050.2|11049.6|11048.6|155
1617363900000|2021-04-02 11:45:00|11051|11050|11049.5|11048.5|11051.1|11050.2|11049|11048|107
1617364200000|2021-04-02 11:50:00|11049.4|11048.4|11050.4|11049.4|11050.6|11049.6|11048.9|11047.9|132
1617364500000|2021-04-02 11:55:00|11050.5|11049.5|11053.2|11052.2|11055.8|11054.8|11050.2|11049.2|227
1617364800000|2021-04-02 12:00:00|11053.3|11052.3|11054.5|11053.5|11055.8|11054.8|11052.8|11051.8|227
1617365100000|2021-04-02 12:05:00|11054.1|11053.1|11052.6|11051.6|11054.7|11053.7|11052.4|11051.4|152
1617365400000|2021-04-02 12:10:00|11052.7|11051.7|11053.2|11052.2|11053.8|11052.8|11051.6|11050.6|129
1617365700000|2021-04-02 12:15:00|11053.3|11052.3|11057.4|11056.4|11058|11057|11053.1|11052.2|260
1617366000000|2021-04-02 12:20:00|11057.3|11056.3|11053|11052|11058.2|11057.2|11053|11052|278
1617366300000|2021-04-02 12:25:00|11053.1|11052.1|11055.5|11051.6|11057.9|11055|11052.1|11051.2|542
1617366600000|2021-04-02 12:30:00|11056.2|11050.8|11061.9|11060.9|11070.3|11068.5|11049.7|11047.8|1434
1617366900000|2021-04-02 12:35:00|11061.5|11060.5|11058.9|11057.9|11063|11062|11056.6|11055.6|1158
1617367200000|2021-04-02 12:40:00|11059|11058|11062.4|11061.4|11063.9|11062.9|11059|11057.8|702
1617367500000|2021-04-02 12:45:00|11062.2|11061.2|11062.7|11061.7|11063.8|11062.8|11061.6|11060.6|661
1617367800000|2021-04-02 12:50:00|11062.6|11061.6|11061.2|11060.2|11063.7|11062.7|11061.1|11060.1|478
1617368100000|2021-04-02 12:55:00|11061.3|11060.3|11061.8|11060.8|11063.5|11062.5|11060.2|11059.2|218
1617368400000|2021-04-02 13:00:00|11061.7|11060.7|11065.1|11064.1|11065.2|11064.2|11061.7|11060.7|351
1617368700000|2021-04-02 13:05:00|11065|11064|11072.7|11071.7|11074.3|11073.3|11065|11064|591
1617369000000|2021-04-02 13:10:00|11072.6|11071.6|11072.6|11071.6|11074.4|11073.4|11071.2|11070.2|459
1617369300000|2021-04-02 13:15:00|11072.5|11071.5|11074.5|11073.5|11075.4|11074.4|11072.5|11071.5|505
1617369600000|2021-04-02 13:20:00|11074.6|11073.6|11074.9|11073.9|11075.2|11074.2|11073.9|11072.9|414
1617369900000|2021-04-02 13:25:00|11074.8|11073.8|11074.7|11073.7|11075.2|11074.2|11073.8|11072.8|278
1617370200000|2021-04-02 13:30:00|11074.6|11073.6|11070.5|11069.5|11074.7|11073.7|11069.6|11068.6|322
1617370500000|2021-04-02 13:35:00|11070.4|11069.4|11067.8|11066.8|11071.2|11070.2|11065.2|11064.2|315
1617370800000|2021-04-02 13:40:00|11067.7|11066.7|11069|11068|11072.3|11071.3|11066.9|11065.9|298
1617371100000|2021-04-02 13:45:00|11068.9|11067.9|11071.9|11070.9|11071.9|11070.9|11067.4|11066.4|244
1617371400000|2021-04-02 13:50:00|11071.8|11070.8|11070|11069|11071.8|11070.8|11068.9|11067.9|215
1617371700000|2021-04-02 13:55:00|11070.1|11069.1|11067.5|11066.5|11070.1|11069.1|11066.4|11065.4|229
1617372000000|2021-04-02 14:00:00|11067.6|11066.6|11067.1|11066.1|11068|11067|11065.7|11064.7|250
1617372300000|2021-04-02 14:05:00|11067|11066|11069.7|11068.7|11070.5|11069.5|11066.9|11065.9|290
1617372600000|2021-04-02 14:10:00|11069.6|11068.6|11070.3|11069.3|11072.9|11071.9|11069.5|11068.5|245
1617372900000|2021-04-02 14:15:00|11070.4|11069.4|11069|11068|11070.4|11069.4|11068.7|11067.7|175
1617373200000|2021-04-02 14:20:00|11069.1|11068.1|11071|11070|11071.7|11070.7|11069|11068|155
1617373500000|2021-04-02 14:25:00|11071.4|11070.4|11072.9|11071.9|11074.5|11073.5|11070.9|11070.1|194
1617373800000|2021-04-02 14:30:00|11072.6|11071.6|11072.3|11071.3|11073.3|11072.3|11070.6|11069.6|161
1617374100000|2021-04-02 14:35:00|11072.4|11071.4|11073.2|11072.2|11073.9|11072.9|11072.4|11071.4|228
1617374400000|2021-04-02 14:40:00|11073.1|11072.1|11072.1|11071.1|11073.2|11072.2|11072|11071|199
1617374700000|2021-04-02 14:45:00|11071.5|11070.5|11070.6|11069.6|11072.4|11071.4|11070.1|11069.1|156
1617375000000|2021-04-02 14:50:00|11070.7|11069.7|11069.5|11068.5|11072.8|11071.8|11068.3|11067.4|203
1617375300000|2021-04-02 14:55:00|11069.8|11068.8|11067.4|11066.4|11070.7|11069.7|11066.6|11065.6|315
1617375600000|2021-04-02 15:00:00|11067.2|11066.2|11069.7|11068.7|11069.7|11068.7|11067|11066|192
1617375900000|2021-04-02 15:05:00|11069.6|11068.6|11068.1|11067.1|11069.7|11068.7|11066.9|11065.9|200
1617376200000|2021-04-02 15:10:00|11068.2|11067.2|11068.9|11066.9|11069.6|11068.6|11068|11066.5|272
1617376500000|2021-04-02 15:15:00|11068.8|11066.7|11068.1|11067.1|11069.9|11067.7|11067.7|11066.1|603
1617376800000|2021-04-02 15:20:00|11068|11067|11068.2|11067.2|11068.4|11067.3|11067.8|11066.5|465
1617377100000|2021-04-02 15:25:00|11068.3|11067.3|11068.7|11067.7|11069.2|11068.2|11067.7|11066.7|701
1617377400000|2021-04-02 15:30:00|11068.6|11067.6|11068.9|11067.9|11069.3|11068.3|11068.5|11067.5|579
1617377700000|2021-04-02 15:35:00|11069|11068|11069.2|11068.2|11069.5|11068.5|11068.5|11067.5|384
1617378000000|2021-04-02 15:40:00|11069.3|11068.3|11068.8|11067.8|11069.8|11068.6|11068.6|11067.4|433
1617378300000|2021-04-02 15:45:00|11068.7|11067.7|11069.6|11068.1|11069.8|11068.5|11068.7|11067.4|884
1617378600000|2021-04-02 15:50:00|11069.7|11068|11069.3|11068.3|11070.1|11068.9|11069.1|11067.9|834
1617378900000|2021-04-02 15:55:00|11069.4|11068.4|11070|11068.4|11070.1|11068.8|11069.1|11067.9|751
1617379200000|2021-04-02 16:00:00|11070.1|11068.5|11071.1|11068.6|11071.6|11070.5|11069.2|11068|1240
1617379500000|2021-04-02 16:05:00|11071.3|11068.5|11071|11068.6|11071.5|11068.9|11069.9|11067.9|853
1617379800000|2021-04-02 16:10:00|11070.9|11068.7|11070.6|11068.3|11071.7|11069|11070.4|11068|882
1617380100000|2021-04-02 16:15:00|11070.8|11068.2|11070.4|11067.7|11071.4|11068.5|11069.9|11067.5|1039
1617380400000|2021-04-02 16:20:00|11070.5|11067.8|11070.1|11067.6|11071.4|11068.5|11068.5|11067|981
1617380700000|2021-04-02 16:25:00|11070|11067.8|11069.6|11067.4|11071.1|11068.3|11069.1|11066.8|587
1617381000000|2021-04-02 16:30:00|11069.5|11067.5|11070|11068.1|11070.3|11068.6|11068.7|11067.1|506
1617381300000|2021-04-02 16:35:00|11069.9|11068.2|11069.8|11068.3|11070.2|11068.9|11069.5|11068.1|1031
1617381600000|2021-04-02 16:40:00|11070|11068.6|11069.6|11068.6|11070.3|11069|11069|11068|1089
1617381900000|2021-04-02 16:45:00|11069.7|11068.7|11070.3|11068.5|11071.6|11069.2|11069.5|11068.2|1121
1617382200000|2021-04-02 16:50:00|11070.2|11068.6|11071.2|11068.3|11071.5|11069.3|11069.4|11068.2|1003
1617382500000|2021-04-02 16:55:00|11071|11068.2|11071.2|11068|11071.9|11068.9|11070.2|11067.8|835
1617382800000|2021-04-02 17:00:00|11071.5|11068.1|11071.4|11065.4|11073.5|11068.6|11068.1|11062.1|1518
1617383100000|2021-04-02 17:05:00|11071.5|11065.5|11071.5|11065.5|11072.1|11066.1|11069.9|11064.3|1223
1617383400000|2021-04-02 17:10:00|11071.7|11065.7|11072.8|11067.4|11073.3|11068.4|11071.1|11065.1|1175
1617383700000|2021-04-02 17:15:00|11072.6|11067.5|11071.9|11067.4|11073.1|11068.6|11070.5|11066.6|1032
1617384000000|2021-04-02 17:20:00|11071.8|11067.3|11071.4|11067.3|11072.5|11068.6|11070.4|11066.9|1190
1617384300000|2021-04-02 17:25:00|11071.3|11067.2|11072.1|11066.6|11073.2|11067.8|11069.7|11063.9|1250
1617384600000|2021-04-02 17:30:00|11072.2|11066.4|11071|11067.6|11072.4|11068.3|11068.9|11064.5|1257
1617384900000|2021-04-02 17:35:00|11071.3|11067.7|11070.3|11067.1|11071.9|11069.3|11070.2|11066.9|1445
1617385200000|2021-04-02 17:40:00|11070.6|11067.2|11072.5|11066.5|11073|11067.8|11068.9|11064.4|1273
1617385500000|2021-04-02 17:45:00|11072.4|11066.4|11072.2|11066.2|11072.8|11067.5|11069|11064.4|760
1617385800000|2021-04-02 17:50:00|11072|11066|11071.9|11065.9|11073.4|11067.5|11070.9|11065.5|835
1617386100000|2021-04-02 17:55:00|11072|11066|11072.8|11066.8|11073.2|11067.2|11070.3|11064.3|1199
1617386400000|2021-04-02 18:00:00|11072.7|11066.7|11071.5|11066.1|11072.9|11067.3|11069.7|11064.9|670
1617386700000|2021-04-02 18:05:00|11071.8|11066.6|11071.9|11065.9|11072.5|11066.9|11070.1|11064.1|284
1617387000000|2021-04-02 18:10:00|11071.8|11065.8|11071.4|11066.2|11072.3|11066.7|11069.3|11064.2|214
1617387300000|2021-04-02 18:15:00|11071|11066.4|11072.3|11066.3|11073|11067|11071|11065.4|271
1617387600000|2021-04-02 18:20:00|11072.2|11066.2|11072|11066|11073.3|11067.3|11070.5|11064.5|455
1617387900000|2021-04-02 18:25:00|11071.9|11065.9|11071.1|11065.1|11072.6|11067|11070.4|11064.4|376
1617388200000|2021-04-02 18:30:00|11071.2|11065.2|11072.8|11066.8|11072.8|11066.8|11068.6|11062.6|307
1617388500000|2021-04-02 18:35:00|11072.6|11066.6|11072.5|11066.7|11073.1|11068|11070.9|11065|179
1617388800000|2021-04-02 18:40:00|11072.4|11066.4|11072.6|11066.6|11073.4|11067.4|11072|11066|150
1617389100000|2021-04-02 18:45:00|11072.5|11066.5|11072.6|11066.6|11072.7|11067.5|11070.6|11065.5|218
1617389400000|2021-04-02 18:50:00|11072.5|11066.5|11072.1|11066.1|11073.5|11068.3|11071.3|11065.3|258
1617389700000|2021-04-02 18:55:00|11072.4|11066.4|11073.3|11067.3|11073.6|11067.6|11071|11065.6|228
1617390000000|2021-04-02 19:00:00|11073.2|11067.2|11071.3|11066.5|11073.6|11068.5|11070.5|11065.2|392
1617390300000|2021-04-02 19:05:00|11070.3|11065.8|11070.4|11067.2|11073.8|11068.1|11069.7|11064.4|326
1617390600000|2021-04-02 19:10:00|11070.2|11067.4|11069.7|11068.7|11070.5|11068.7|11069.2|11066.9|523
1617390900000|2021-04-02 19:15:00|11070|11068.4|11069.4|11068.4|11070.6|11068.7|11069.3|11067.1|345
1617391200000|2021-04-02 19:20:00|11069.5|11067.4|11069.3|11067.2|11071.3|11068.7|11069.2|11066.4|261
1617391500000|2021-04-02 19:25:00|11069.8|11067.3|11069|11067|11070.3|11067.6|11068.4|11066.1|160
1617391800000|2021-04-02 19:30:00|11068.7|11066.9|11070.7|11066.4|11070.9|11067.8|11068.4|11064.9|710
1617392100000|2021-04-02 19:35:00|11070.8|11066.5|11069.1|11064.6|11071.9|11067.2|11068.5|11063.8|1228
1617392400000|2021-04-02 19:40:00|11069.2|11064.5|11068.4|11065.2|11069.7|11066|11067.7|11063.2|1456
1617392700000|2021-04-02 19:45:00|11068.2|11065.3|11068.6|11064.3|11069.3|11065.8|11067.5|11063.7|829
1617393000000|2021-04-02 19:50:00|11068.3|11064.4|11066.3|11065.3|11069.1|11065.5|11066.1|11063.6|253
1617393300000|2021-04-02 19:55:00|11066.4|11065.4|11066.5|11065.5|11067.3|11066.3|11066|11065|172
1617393600000|2021-04-02 20:00:00|11066.6|11065.6|11067.1|11066.1|11067.2|11066.2|11066.6|11065.6|440
1617393900000|2021-04-02 20:05:00|11067|11066|11067.3|11066.3|11067.6|11066.6|11066.6|11065.6|542
1617394200000|2021-04-02 20:10:00|11067.4|11066.4|11067.1|11066.1|11068.7|11066.8|11066.5|11063.8|496
1617394500000|2021-04-02 20:15:00|11066.8|11065.8|11067.8|11066.8|11068.3|11067.3|11066.7|11065.7|519
1617394800000|2021-04-02 20:20:00|11067.5|11066.5|11066.9|11065.9|11068.8|11067.7|11066.6|11064.9|1126
1617395100000|2021-04-02 20:25:00|11067|11066|11070.8|11065.7|11072.2|11067.6|11066.9|11064.6|633
1617395400000|2021-04-02 20:30:00|11068.4|11067.4|11067.7|11066.7|11071.8|11067.5|11067.5|11064.4|436
1617395700000|2021-04-02 20:35:00|11067.8|11066.8|11070|11065.3|11071|11067.2|11067.6|11064.6|124
1617396000000|2021-04-02 20:40:00|11070.7|11064.7|11065.3|11059.3|11070.8|11067.3|11064.1|11058.3|193
1617396300000|2021-04-02 20:45:00|11066.7|11060.7|11070|11064|11074.1|11068.1|11064.5|11058.5|170
1617396600000|2021-04-02 20:50:00|11069.9|11063.9|11069.6|11063.6|11070.7|11064.7|11066.1|11060.1|162
1617396900000|2021-04-02 20:55:00|11068.9|11062.9|11071.7|11065.7|11077.5|11071.5|11064.2|11058.2|176
1617570000000|2021-04-04 21:00:00|11071.9|11059.9|11071.4|11060.8|11073.4|11062|11067.1|11058.2|28
1617570300000|2021-04-04 21:05:00|11066.1|11059.8|11070.8|11058.8|11071.5|11064.5|11065.8|11058.6|54
1617570600000|2021-04-04 21:10:00|11070.9|11058.9|11066.6|11065.6|11073.8|11066.2|11066.6|11058.9|75
1617570900000|2021-04-04 21:15:00|11066.9|11065.9|11066.6|11065.6|11070.4|11066.9|11066.6|11064.4|17
1617571200000|2021-04-04 21:20:00|11069.6|11063.6|11067.3|11064.9|11069.6|11065.6|11066.6|11063.2|9
1617571500000|2021-04-04 21:25:00|11071.4|11065.4|11069.5|11063.5|11071.4|11065.4|11067.3|11063|33
1617571800000|2021-04-04 21:30:00|11069.6|11063.6|11070|11064|11071.8|11065.9|11069.2|11063.4|91
1617572100000|2021-04-04 21:35:00|11069.7|11063.7|11069.6|11063.6|11071.6|11065.9|11068.2|11062.2|58
1617572400000|2021-04-04 21:40:00|11069|11065.9|11070|11064|11071.8|11065.9|11068.2|11062.2|59
1617572700000|2021-04-04 21:45:00|11069.9|11063.9|11069.1|11065.9|11071.7|11065.9|11068.9|11062.9|77
1617573000000|2021-04-04 21:50:00|11071.2|11064.6|11069.6|11063.6|11071.9|11065.9|11069.1|11063.6|94
1617573300000|2021-04-04 21:55:00|11070.1|11064.1|11070.8|11064.8|11071.2|11065.2|11069.7|11063.7|150
1617573600000|2021-04-04 22:00:00|11070.9|11064.9|11064.7|11060.7|11070.9|11065.7|11064.1|11060.1|1032
1617573900000|2021-04-04 22:05:00|11064.6|11061|11063.6|11061.2|11066.8|11063.1|11062.8|11059.8|974
1617574200000|2021-04-04 22:10:00|11063.5|11061.3|11065.9|11062.9|11067|11063.6|11062.4|11060.2|1361
1617574500000|2021-04-04 22:15:00|11065.8|11062.8|11068.2|11066|11068.5|11066.9|11064.8|11062.4|1342
1617574800000|2021-04-04 22:20:00|11068.3|11066.1|11069.5|11067.8|11071.1|11068.8|11067.8|11065.4|1170
1617575100000|2021-04-04 22:25:00|11069.3|11067.7|11070.5|11067.1|11070.5|11068.5|11068.2|11066.4|1054
1617575400000|2021-04-04 22:30:00|11070.1|11067.6|11067.6|11066.1|11070.7|11068.7|11066.3|11065.2|1489
1617575700000|2021-04-04 22:35:00|11067.3|11066.3|11068|11067|11069|11067.8|11066.2|11065|412
1617576000000|2021-04-04 22:40:00|11068.1|11067.1|11068.5|11067.5|11069|11067.7|11067|11066|276
1617576300000|2021-04-04 22:45:00|11068.2|11067.2|11067.8|11066.8|11068.4|11067.4|11067.4|11066.4|199
1617576600000|2021-04-04 22:50:00|11068.6|11067.6|11069.2|11068.2|11069.5|11068.3|11068|11067|193
1617576900000|2021-04-04 22:55:00|11069.1|11068.1|11072.5|11071.5|11072.5|11071.5|11069|11068|288
1617577200000|2021-04-04 23:00:00|11072.4|11071.4|11071.7|11070.7|11073.1|11072.1|11070.4|11069.4|274
1617577500000|2021-04-04 23:05:00|11071.8|11070.8|11070.7|11070|11072.6|11071.6|11070.7|11069.8|225
1617577800000|2021-04-04 23:10:00|11070.8|11070.1|11071.6|11070.6|11071.9|11070.9|11070.7|11069.8|146
1617578100000|2021-04-04 23:15:00|11071.5|11070.5|11073.2|11072.2|11073.5|11072.5|11071|11070|133
1617578400000|2021-04-04 23:20:00|11073.1|11072.1|11071.5|11070.5|11075.6|11074.6|11071.4|11070.4|282
1617578700000|2021-04-04 23:25:00|11071.8|11070.8|11072.7|11071.7|11073.4|11072.4|11070.9|11070.1|190
1617579000000|2021-04-04 23:30:00|11072.3|11071.3|11071.7|11070.7|11072.7|11071.7|11069.7|11068.7|237
1617579300000|2021-04-04 23:35:00|11071.6|11070.6|11070.7|11069.7|11071.7|11070.7|11070|11069|191
1617579600000|2021-04-04 23:40:00|11070.8|11069.8|11069|11068|11070.8|11069.8|11068.8|11067.8|182
1617579900000|2021-04-04 23:45:00|11068.9|11067.9|11069.6|11068.6|11070.2|11069.2|11068.6|11067.6|200
1617580200000|2021-04-04 23:50:00|11069.5|11068.5|11068.9|11067.9|11070.2|11069.2|11068.9|11067.9|108
1617580500000|2021-04-04 23:55:00|11068.6|11067.6|11068.4|11067.4|11069.6|11068.6|11067|11066|176
1617580800000|2021-04-05 00:00:00|11068.6|11067.6|11070.2|11069.2|11070.3|11069.3|11067|11066|228
1617581100000|2021-04-05 00:05:00|11070.5|11069.5|11071|11070|11072.7|11071.7|11070.2|11069.2|346
1617581400000|2021-04-05 00:10:00|11070.9|11069.9|11069|11068|11071.9|11070.9|11068.3|11067.3|337
1617581700000|2021-04-05 00:15:00|11068.9|11067.9|11070.2|11069.2|11070.3|11069.3|11068.1|11067.1|186
1617582000000|2021-04-05 00:20:00|11070.3|11069.3|11065.2|11064.2|11071.1|11070.1|11064.3|11063.3|336
1617582300000|2021-04-05 00:25:00|11065.3|11064.3|11066.4|11065.4|11067.4|11066.4|11064|11063|423
1617582600000|2021-04-05 00:30:00|11066.3|11065.3|11067.6|11066.6|11069.9|11068.9|11066.3|11065.3|226
1617582900000|2021-04-05 00:35:00|11067.7|11066.7|11065.7|11064.7|11068.1|11067.1|11064.7|11063.7|237
1617583200000|2021-04-05 00:40:00|11066|11065|11066|11065|11066.9|11065.9|11065.2|11064.3|208
1617583500000|2021-04-05 00:45:00|11066.1|11065.1|11064.1|11063.1|11067.8|11066.8|11063.7|11062.7|241
1617583800000|2021-04-05 00:50:00|11064.2|11063.2|11063.3|11062.3|11064.8|11063.8|11059.2|11058.2|352
1617584100000|2021-04-05 00:55:00|11064.8|11063.8|11062.7|11061.7|11065.4|11064.4|11062|11061|344
1617584400000|2021-04-05 01:00:00|11062.8|11061.8|11060.7|11059.7|11063.6|11062.6|11060.3|11059.3|191
1617584700000|2021-04-05 01:05:00|11060.6|11059.6|11061.3|11060.3|11061.7|11060.7|11060.4|11059.4|175
1617585000000|2021-04-05 01:10:00|11061.2|11060.2|11059.2|11058.2|11061.4|11060.4|11058.5|11057.6|148
1617585300000|2021-04-05 01:15:00|11059.1|11058.1|11058.5|11057.5|11060.4|11059.4|11058.3|11057.5|224
1617585600000|2021-04-05 01:20:00|11058.6|11057.6|11056.3|11055.3|11058.6|11057.6|11055.5|11054.5|234
1617585900000|2021-04-05 01:25:00|11056.2|11055.2|11056.3|11055.3|11056.6|11055.8|11054.8|11053.8|212
1617586200000|2021-04-05 01:30:00|11056.4|11055.4|11056.3|11055.3|11056.9|11056.1|11056.1|11055.2|170
1617586500000|2021-04-05 01:35:00|11056.1|11055.4|11056.8|11055.8|11057.3|11056.4|11055.7|11054.7|174
1617586800000|2021-04-05 01:40:00|11056.9|11055.9|11058|11057|11059|11058|11056.8|11055.8|272
1617587100000|2021-04-05 01:45:00|11057.9|11056.9|11056.3|11055.3|11058.7|11058|11055.9|11054.9|270
1617587400000|2021-04-05 01:50:00|11056.4|11055.4|11058.9|11057.9|11058.9|11058|11056.1|11055.3|230
1617587700000|2021-04-05 01:55:00|11058.8|11057.8|11059.9|11058.9|11059.9|11059|11058.4|11057.4|195
1617588000000|2021-04-05 02:00:00|11060|11059|11058.7|11057.7|11060|11059|11057.9|11056.9|219
1617588300000|2021-04-05 02:05:00|11058.6|11057.9|11059.5|11058.5|11060.3|11059.3|11058|11057|275
1617588600000|2021-04-05 02:10:00|11059.6|11058.6|11058.3|11057.3|11060.1|11059.2|11058.1|11057.2|164
1617588900000|2021-04-05 02:15:00|11058.2|11057.2|11058.7|11057.7|11059.2|11058.2|11057.2|11056.2|167
1617589200000|2021-04-05 02:20:00|11058.6|11057.6|11058.5|11057.5|11060|11059|11058.1|11057.1|149
1617589500000|2021-04-05 02:25:00|11058.4|11057.4|11058.7|11057.7|11059.4|11058.4|11058.1|11057.2|159
1617589800000|2021-04-05 02:30:00|11058.6|11057.6|11060.3|11059.3|11060.3|11059.3|11058.5|11057.5|253
1617590100000|2021-04-05 02:35:00|11060.2|11059.2|11059.4|11058.4|11060.3|11059.3|11058.1|11057.1|182
1617590400000|2021-04-05 02:40:00|11059.5|11058.5|11058.4|11057.4|11060.2|11059.2|11058.1|11057.2|186
1617590700000|2021-04-05 02:45:00|11058.5|11057.5|11058.4|11057.4|11058.9|11057.9|11058.1|11057.1|180
1617591000000|2021-04-05 02:50:00|11058.3|11057.7|11058.5|11057.5|11058.9|11057.9|11057|11056|161
1617591300000|2021-04-05 02:55:00|11058.6|11057.6|11057.3|11056.3|11058.9|11057.9|11057.2|11056.2|169
1617591600000|2021-04-05 03:00:00|11057.4|11056.4|11059.2|11058.2|11059.3|11058.3|11057.4|11056.4|158
1617591900000|2021-04-05 03:05:00|11059.3|11058.3|11056.8|11055.8|11059.3|11058.3|11056.8|11055.8|198
1617592200000|2021-04-05 03:10:00|11056.7|11055.7|11057.8|11056.8|11057.9|11056.9|11056.7|11055.7|120
1617592500000|2021-04-05 03:15:00|11057.9|11056.9|11054.9|11053.9|11057.9|11057|11054.8|11053.8|232
1617592800000|2021-04-05 03:20:00|11054.8|11053.8|11053.5|11052.8|11054.9|11054|11052.7|11051.8|159
1617593100000|2021-04-05 03:25:00|11053.6|11052.6|11053.7|11052.7|11053.8|11052.9|11053.2|11052.2|113
1617593400000|2021-04-05 03:30:00|11053.8|11052.8|11054.5|11053.5|11054.5|11053.7|11053.5|11052.6|134
1617593700000|2021-04-05 03:35:00|11054.4|11053.7|11055.3|11054.3|11055.8|11054.9|11054.3|11053.4|231
1617594000000|2021-04-05 03:40:00|11055.4|11054.4|11054.9|11053.9|11055.7|11054.7|11054.8|11053.8|237
1617594300000|2021-04-05 03:45:00|11055|11054|11055.2|11054.5|11055.8|11054.9|11054.7|11053.8|160
1617594600000|2021-04-05 03:50:00|11055.3|11054.6|11055.2|11054.5|11055.7|11054.9|11054.9|11054|133
1617594900000|2021-04-05 03:55:00|11055.3|11054.6|11056.1|11055.1|11056.1|11055.1|11055.2|11054.2|148
1617595200000|2021-04-05 04:00:00|11056|11055|11057.2|11056.2|11057.8|11056.8|11055.9|11054.9|206
1617595500000|2021-04-05 04:05:00|11057.1|11056.4|11058.6|11057.6|11058.7|11057.7|11056.6|11055.7|111
1617595800000|2021-04-05 04:10:00|11058.5|11057.5|11059.1|11058.1|11059.8|11058.8|11058.5|11057.5|172
1617596100000|2021-04-05 04:15:00|11059|11058|11060.9|11059.9|11060.9|11059.9|11058.2|11057.3|135
1617596400000|2021-04-05 04:20:00|11060.8|11059.8|11060.5|11059.5|11061.4|11060.6|11060.3|11059.4|206
1617596700000|2021-04-05 04:25:00|11060.6|11059.6|11061|11060|11061.6|11060.6|11060.2|11059.2|128
1617597000000|2021-04-05 04:30:00|11061.1|11060.1|11061.3|11060.3|11061.8|11060.8|11061.1|11060.1|98
1617597300000|2021-04-05 04:35:00|11061.4|11060.4|11061.8|11060.8|11062.6|11061.6|11061.1|11060.2|97
1617597600000|2021-04-05 04:40:00|11061.7|11060.7|11061.8|11060.8|11062.2|11061.2|11061.3|11060.3|98
1617597900000|2021-04-05 04:45:00|11061.7|11060.7|11062.3|11061.3|11063.5|11062.6|11061.7|11060.7|126
1617598200000|2021-04-05 04:50:00|11062.4|11061.4|11063.7|11062.7|11063.9|11062.9|11062.2|11061.3|80
1617598500000|2021-04-05 04:55:00|11063.8|11062.8|11065.4|11064.4|11065.7|11064.7|11063.7|11062.7|216
1617598800000|2021-04-05 05:00:00|11065.2|11064.2|11065|11064|11065.7|11064.8|11064.1|11063.1|265
1617599100000|2021-04-05 05:05:00|11065.1|11064.1|11065.5|11064.5|11066.4|11065.7|11065|11064|119
1617599400000|2021-04-05 05:10:00|11065.4|11064.7|11064.8|11064.1|11065.5|11064.7|11063.9|11063|258
1617599700000|2021-04-05 05:15:00|11064.9|11064.2|11063.3|11062.3|11065.3|11064.5|11063|11062|336
1617600000000|2021-04-05 05:20:00|11063.4|11062.4|11063.5|11062.8|11063.7|11062.8|11063.1|11062.2|313
1617600300000|2021-04-05 05:25:00|11063.7|11062.7|11062.8|11062.1|11063.7|11062.8|11062.7|11061.8|196
1617600600000|2021-04-05 05:30:00|11062.7|11062|11063.4|11062.4|11064.5|11063.6|11062.6|11061.6|188
1617600900000|2021-04-05 05:35:00|11063.5|11062.5|11064.1|11063.1|11064.3|11063.3|11063.3|11062.4|149
1617601200000|2021-04-05 05:40:00|11064|11063|11065.3|11064.3|11065.4|11064.5|11063.9|11063|111
1617601500000|2021-04-05 05:45:00|11065.4|11064.4|11065.8|11064.8|11066.2|11065.2|11063.6|11062.6|205
1617601800000|2021-04-05 05:50:00|11065.9|11064.9|11065.9|11065.2|11066.4|11065.7|11065.1|11064.1|159
1617602100000|2021-04-05 05:55:00|11066|11065.3|11067.8|11066.8|11068.5|11067.6|11065.9|11064.9|338
1617602400000|2021-04-05 06:00:00|11067.7|11067|11067.2|11066.5|11068.7|11067.7|11067.2|11066.4|270
1617602700000|2021-04-05 06:05:00|11067.3|11066.6|11068.4|11067.7|11069|11068|11067.1|11066.3|210
1617603000000|2021-04-05 06:10:00|11068.6|11067.6|11067.6|11066.9|11069.3|11068.3|11067.5|11066.5|180
1617603300000|2021-04-05 06:15:00|11067.7|11067|11067.8|11066.8|11068.1|11067.2|11066.6|11065.7|296
1617603600000|2021-04-05 06:20:00|11067.7|11066.7|11066.4|11065.4|11067.8|11066.8|11065.8|11065|228
1617603900000|2021-04-05 06:25:00|11066.5|11065.5|11067.1|11066.1|11067.5|11066.5|11065.7|11064.7|226
1617604200000|2021-04-05 06:30:00|11067|11066|11066.1|11065.1|11067.2|11066.2|11065.8|11064.9|94
1617604500000|2021-04-05 06:35:00|11066.4|11065.4|11065.9|11064.9|11066.8|11065.8|11065.7|11064.9|77
1617604800000|2021-04-05 06:40:00|11065.8|11065.1|11064.9|11063.9|11065.9|11065.1|11064.7|11063.7|175
1617605100000|2021-04-05 06:45:00|11065|11064|11065.6|11064.6|11065.6|11064.6|11064.5|11063.5|160
1617605400000|2021-04-05 06:50:00|11065.9|11064.9|11065.2|11064.2|11066.3|11065.4|11064.8|11063.9|171
1617605700000|2021-04-05 06:55:00|11065.1|11064.1|11063.5|11062.5|11065.2|11064.2|11062.6|11061.8|259
1617606000000|2021-04-05 07:00:00|11063.4|11062.4|11065.5|11064.5|11066.3|11065.3|11063.4|11062.4|278
1617606300000|2021-04-05 07:05:00|11065.6|11064.6|11063.7|11062.7|11065.9|11064.9|11062.8|11061.8|280
1617606600000|2021-04-05 07:10:00|11063.9|11062.9|11065.9|11064.9|11066.1|11065.4|11063.6|11062.7|226
1617606900000|2021-04-05 07:15:00|11066|11065|11065.4|11064.7|11066|11065|11065.2|11064.2|153
1617607200000|2021-04-05 07:20:00|11065.3|11064.6|11064.3|11063.3|11065.8|11064.8|11064.1|11063.2|173
1617607500000|2021-04-05 07:25:00|11064.2|11063.2|11063.1|11062.1|11065.7|11064.8|11062.8|11061.8|202
1617607800000|2021-04-05 07:30:00|11062.9|11061.9|11062.9|11061.9|11064.5|11063.5|11062.5|11061.6|182
1617608100000|2021-04-05 07:35:00|11062.8|11061.8|11063.3|11062.3|11063.6|11062.6|11062.5|11061.6|155
1617608400000|2021-04-05 07:40:00|11063.2|11062.2|11065.2|11064.2|11065.7|11064.7|11063.2|11062.2|152
1617608700000|2021-04-05 07:45:00|11065.1|11064.1|11066.1|11065.4|11066.8|11065.8|11064.7|11063.7|246
1617609000000|2021-04-05 07:50:00|11066|11065.3|11064.2|11063.2|11066.8|11065.8|11063.7|11062.7|260
1617609300000|2021-04-05 07:55:00|11064.1|11063.1|11063.9|11062.9|11065.3|11064.3|11063.7|11062.7|198
1617609600000|2021-04-05 08:00:00|11064.1|11063.1|11061.7|11060.7|11064.5|11063.5|11061.7|11060.7|241
1617609900000|2021-04-05 08:05:00|11061.6|11060.6|11058.4|11057.4|11061.8|11060.9|11056.2|11055.2|451
1617610200000|2021-04-05 08:10:00|11058.5|11057.5|11058.9|11057.9|11059|11058|11056.7|11055.8|295
1617610500000|2021-04-05 08:15:00|11059.1|11058.1|11059|11058.3|11060.7|11059.7|11058.8|11057.8|241
1617610800000|2021-04-05 08:20:00|11058.9|11058.2|11060.7|11059.7|11060.8|11059.8|11058.1|11057.1|193
1617611100000|2021-04-05 08:25:00|11060.6|11059.6|11057.4|11056.4|11060.8|11059.9|11056.9|11055.9|204
1617611400000|2021-04-05 08:30:00|11057.5|11056.5|11057.8|11056.8|11058.6|11057.6|11057.1|11056.1|163
1617611700000|2021-04-05 08:35:00|11057.9|11056.9|11060.2|11059.2|11060.3|11059.3|11057.9|11056.9|256
1617612000000|2021-04-05 08:40:00|11060.3|11059.3|11059.7|11058.7|11061.6|11060.6|11059.4|11058.5|175
1617612300000|2021-04-05 08:45:00|11059.8|11058.8|11061.7|11060.7|11061.8|11060.8|11059.7|11058.7|188
1617612600000|2021-04-05 08:50:00|11061.6|11060.6|11062|11061|11062.7|11061.8|11061.6|11060.6|172
1617612900000|2021-04-05 08:55:00|11061.9|11060.9|11060.9|11059.9|11062.4|11061.5|11060.6|11059.6|133
1617613200000|2021-04-05 09:00:00|11061|11060|11060.7|11059.7|11061.3|11060.3|11059.6|11058.6|167
1617613500000|2021-04-05 09:05:00|11060.6|11059.6|11060.8|11059.8|11060.8|11059.8|11059.7|11058.7|141
1617613800000|2021-04-05 09:10:00|11061|11060|11060.2|11059.2|11061.7|11060.8|11059.7|11058.7|187
1617614100000|2021-04-05 09:15:00|11060.1|11059.1|11061.5|11060.5|11061.5|11060.6|11060|11059|156
1617614400000|2021-04-05 09:20:00|11061.3|11060.3|11062.1|11061.1|11062.6|11061.6|11060.7|11059.7|177
1617614700000|2021-04-05 09:25:00|11061.8|11061.2|11062.6|11061.6|11062.7|11061.7|11060.9|11059.9|133
1617615000000|2021-04-05 09:30:00|11062.7|11061.7|11062.4|11061.4|11063.3|11062.4|11061.7|11060.7|172
1617615300000|2021-04-05 09:35:00|11062.5|11061.5|11062.2|11061.2|11062.9|11061.9|11061.7|11060.7|136
1617615600000|2021-04-05 09:40:00|11062.3|11061.3|11061.1|11060.1|11063|11062.1|11061|11060|183
1617615900000|2021-04-05 09:45:00|11061|11060|11062|11061|11062.3|11061.3|11060.3|11059.3|136
1617616200000|2021-04-05 09:50:00|11061.9|11060.9|11061.2|11060.2|11061.9|11060.9|11060.9|11059.9|104
1617616500000|2021-04-05 09:55:00|11061.3|11060.3|11061.5|11060.5|11061.9|11061|11060.7|11059.7|123
1617616800000|2021-04-05 10:00:00|11061.4|11060.4|11062.1|11061.1|11062.4|11061.4|11060.9|11059.9|166
1617617100000|2021-04-05 10:05:00|11062.2|11061.2|11060.5|11059.5|11062.2|11061.3|11059.6|11058.7|149
1617617400000|2021-04-05 10:10:00|11060.4|11059.4|11060.1|11059.1|11060.5|11059.7|11059.7|11058.7|154
1617617700000|2021-04-05 10:15:00|11060|11059.3|11059.6|11058.6|11060.5|11059.6|11059.3|11058.3|101
1617618000000|2021-04-05 10:20:00|11059.7|11058.7|11059.7|11058.7|11060.1|11059.3|11059.2|11058.3|105
1617618300000|2021-04-05 10:25:00|11059.6|11058.6|11058.1|11057.1|11059.8|11058.8|11057.3|11056.3|139
1617618600000|2021-04-05 10:30:00|11058.2|11057.2|11058.9|11057.9|11059.3|11058.3|11057.7|11056.7|152
1617618900000|2021-04-05 10:35:00|11058.8|11057.8|11058.9|11057.9|11059.5|11058.5|11058.2|11057.3|156
1617619200000|2021-04-05 10:40:00|11059|11058|11059.4|11058.4|11060|11059|11058.8|11057.8|108
1617619500000|2021-04-05 10:45:00|11059.3|11058.3|11059.4|11058.4|11059.8|11058.8|11058.7|11057.7|172
1617619800000|2021-04-05 10:50:00|11059.5|11058.5|11058.4|11057.4|11059.8|11058.8|11057.6|11056.6|220
1617620100000|2021-04-05 10:55:00|11058.5|11057.5|11057.4|11056.4|11058.7|11057.7|11057|11056.2|146
1617620400000|2021-04-05 11:00:00|11057.5|11056.5|11055.3|11054.3|11057.5|11056.5|11055|11054.2|132
1617620700000|2021-04-05 11:05:00|11055.2|11054.2|11055|11054|11056.7|11055.8|11054.8|11053.8|155
1617621000000|2021-04-05 11:10:00|11054.9|11053.9|11052|11051|11055|11054|11051.9|11051|239
1617621300000|2021-04-05 11:15:00|11052.1|11051.1|11053.6|11052.6|11054.7|11053.7|11051.6|11050.7|162
1617621600000|2021-04-05 11:20:00|11053.7|11052.7|11052.5|11051.5|11054.5|11053.5|11051.9|11050.9|157
1617621900000|2021-04-05 11:25:00|11052.6|11051.6|11053.5|11052.5|11053.7|11052.7|11052.3|11051.3|145
1617622200000|2021-04-05 11:30:00|11053.6|11052.6|11050.6|11049.6|11053.9|11052.9|11048.6|11047.9|290
1617622500000|2021-04-05 11:35:00|11050.7|11049.7|11049.6|11048.6|11050.7|11049.7|11049.3|11048.3|172
1617622800000|2021-04-05 11:40:00|11049.5|11048.5|11048.5|11047.5|11050|11049|11047.8|11046.8|227
1617623100000|2021-04-05 11:45:00|11048.4|11047.4|11046.6|11045.6|11048.6|11047.8|11045.7|11044.7|236
1617623400000|2021-04-05 11:50:00|11046.7|11045.7|11049.4|11048.4|11049.9|11048.9|11046.7|11045.7|240
1617623700000|2021-04-05 11:55:00|11049.2|11048.5|11049.9|11049.2|11050.7|11049.7|11048.8|11048|206
1617624000000|2021-04-05 12:00:00|11049.8|11049.1|11051.2|11050.2|11052.5|11051.6|11049.3|11048.4|367
1617624300000|2021-04-05 12:05:00|11051.1|11050.1|11051.6|11050.6|11051.7|11050.7|11050.3|11049.3|179
1617624600000|2021-04-05 12:10:00|11051.7|11050.7|11050.7|11049.7|11053.1|11052.2|11050.4|11049.4|216
1617624900000|2021-04-05 12:15:00|11050.8|11049.8|11051.2|11050.2|11052.1|11051.1|11049.9|11048.9|234
1617625200000|2021-04-05 12:20:00|11051.1|11050.1|11051.1|11050.1|11053.6|11052.6|11050.8|11049.8|243
1617625500000|2021-04-05 12:25:00|11051.2|11050.2|11050.5|11049.5|11051.7|11050.7|11048.8|11047.8|265
1617625800000|2021-04-05 12:30:00|11050.6|11049.6|11049.2|11048.2|11051.4|11050.4|11049|11048|246
1617626100000|2021-04-05 12:35:00|11049.1|11048.1|11043.1|11042.1|11049.1|11048.1|11042.1|11041.4|412
1617626400000|2021-04-05 12:40:00|11043.2|11042.2|11045.8|11044.8|11047.4|11046.4|11042.6|11041.6|360
1617626700000|2021-04-05 12:45:00|11046|11045.1|11045.5|11044.8|11046.9|11045.9|11045.3|11044.4|248
1617627000000|2021-04-05 12:50:00|11045.7|11044.7|11047.1|11046.1|11047.9|11046.9|11044.2|11043.2|357
1617627300000|2021-04-05 12:55:00|11047|11046|11048.5|11047.5|11049|11048.1|11046.7|11045.7|272
1617627600000|2021-04-05 13:00:00|11048.6|11047.6|11046.8|11045.8|11049.3|11048.3|11044.7|11043.7|302
1617627900000|2021-04-05 13:05:00|11047.1|11046.1|11045.9|11044.9|11047.3|11046.5|11045.5|11044.5|266
1617628200000|2021-04-05 13:10:00|11045.8|11044.8|11044.9|11043.9|11047.4|11046.6|11044|11043|206
1617628500000|2021-04-05 13:15:00|11045.1|11044.1|11044|11043|11046.1|11045.1|11042.2|11041.2|255
1617628800000|2021-04-05 13:20:00|11044.3|11043.3|11044|11043|11044.7|11043.7|11042.2|11041.3|230
1617629100000|2021-04-05 13:25:00|11044.1|11043.1|11044.1|11043.1|11045.6|11044.7|11043.2|11042.2|215
1617629400000|2021-04-05 13:30:00|11044|11043.3|11040.9|11040.2|11044.1|11043.3|11040.8|11039.8|244
1617629700000|2021-04-05 13:35:00|11041|11040|11041.7|11040.7|11042.5|11041.5|11039.7|11038.7|273
1617630000000|2021-04-05 13:40:00|11041.8|11040.8|11040.8|11039.8|11041.9|11040.9|11039|11038|376
1617630300000|2021-04-05 13:45:00|11040.7|11039.7|11032.4|11031.4|11040.7|11039.7|11031.7|11030.7|518
1617630600000|2021-04-05 13:50:00|11032.3|11031.3|11030.5|11029.5|11032.9|11031.9|11029.2|11028.2|463
1617630900000|2021-04-05 13:55:00|11030.4|11029.4|11026.6|11025.6|11031.8|11030.9|11025.9|11024.9|520
1617631200000|2021-04-05 14:00:00|11028.6|11025.5|11016.2|11015.2|11029.2|11027.5|11013.9|11012.9|884
1617631500000|2021-04-05 14:05:00|11016.1|11015.1|11007|11006|11016.5|11015.5|11006|11005|781
1617631800000|2021-04-05 14:10:00|11006.9|11005.9|11009.4|11008.4|11011.4|11010.4|11001.6|11000.8|806
1617632100000|2021-04-05 14:15:00|11009.3|11008.3|11005.6|11004.6|11010|11009|11004.6|11003.8|607
1617632400000|2021-04-05 14:20:00|11005.2|11004.2|11004.7|11003.7|11008|11007|11002.7|11001.8|518
1617632700000|2021-04-05 14:25:00|11004.6|11003.6|11001|11000|11005.1|11004.1|11001|11000|497
1617633000000|2021-04-05 14:30:00|11001.1|11000.1|11002.3|11001.3|11003.4|11002.4|10996.6|10995.6|601
1617633300000|2021-04-05 14:35:00|11001.8|11001.1|11004.1|11003.1|11005.6|11004.6|11001.6|11000.7|480
1617633600000|2021-04-05 14:40:00|11004.4|11003.4|11007.4|11006.4|11008.8|11007.8|11004.3|11003.3|425
1617633900000|2021-04-05 14:45:00|11007|11006.3|11009.2|11008.2|11010.4|11009.4|11004.2|11003.2|524
1617634200000|2021-04-05 14:50:00|11009.3|11008.3|11012.4|11011.4|11014.2|11013.3|11007.7|11006.8|492
1617634500000|2021-04-05 14:55:00|11012.3|11011.6|11013.3|11012.3|11014.5|11013.6|11011.2|11010.2|494
1617634800000|2021-04-05 15:00:00|11013.4|11012.4|11015.5|11014.8|11017.3|11016.3|11012.4|11011.5|597
1617635100000|2021-04-05 15:05:00|11015.2|11014.5|11014.6|11013.6|11017.3|11016.4|11014.4|11013.5|330
1617635400000|2021-04-05 15:10:00|11014.4|11013.7|11016.4|11015.4|11016.5|11015.6|11012.2|11011.3|339
1617635700000|2021-04-05 15:15:00|11016.5|11015.5|11009.4|11008.4|11016.9|11015.9|11009.3|11008.4|329
1617636000000|2021-04-05 15:20:00|11009.3|11008.3|11009|11008|11012|11011.1|11008.4|11007.6|273
1617636300000|2021-04-05 15:25:00|11008.9|11007.9|11012.5|11011.5|11012.9|11011.9|11008.8|11007.8|245
1617636600000|2021-04-05 15:30:00|11012.6|11011.6|11008.7|11007.7|11012.7|11011.9|11008.4|11007.4|239
1617636900000|2021-04-05 15:35:00|11008.8|11007.8|11007.3|11006.3|11012.3|11011.4|11006.2|11005.2|299
1617637200000|2021-04-05 15:40:00|11007.2|11006.2|11009.5|11008.5|11010.5|11009.5|11007.2|11006.2|315
1617637500000|2021-04-05 15:45:00|11009.7|11008.8|11010.8|11010.1|11011.7|11010.7|11008.5|11007.6|305
1617637800000|2021-04-05 15:50:00|11011|11010|11008.5|11007.8|11011|11010|11007.2|11006.3|288
1617638100000|2021-04-05 15:55:00|11008.7|11007.7|11008.9|11007.9|11009.2|11008.4|11007|11006|304
1617638400000|2021-04-05 16:00:00|11009.1|11008.1|11009.5|11008.5|11010.5|11009.5|11008.7|11007.7|179
1617638700000|2021-04-05 16:05:00|11009.6|11008.6|11011|11010|11011.2|11010.2|11009.2|11008.3|167
1617639000000|2021-04-05 16:10:00|11010.8|11010.1|11012.8|11011.8|11013|11012|11010.8|11010|130
1617639300000|2021-04-05 16:15:00|11012.7|11012|11012.5|11011.5|11013|11012.1|11011.3|11010.5|154
1617639600000|2021-04-05 16:20:00|11012.4|11011.4|11011.8|11010.8|11012.4|11011.5|11010.9|11010|194
1617639900000|2021-04-05 16:25:00|11011.7|11010.7|11010.1|11009.1|11012.9|11011.9|11010|11009.1|195
1617640200000|2021-04-05 16:30:00|11010.2|11009.2|11010|11009.3|11010.8|11009.8|11009.5|11008.5|177
1617640500000|2021-04-05 16:35:00|11010.1|11009.1|11011.1|11010.4|11011.7|11010.7|11009.6|11008.6|182
1617640800000|2021-04-05 16:40:00|11010.8|11010.1|11011|11010|11011.8|11010.8|11009.6|11008.6|191
1617641100000|2021-04-05 16:45:00|11010.9|11009.9|11009.5|11008.5|11011|11010|11009.2|11008.2|97
1617641400000|2021-04-05 16:50:00|11009.4|11008.4|11009.7|11008.7|11010.3|11009.3|11008.6|11007.6|135
1617641700000|2021-04-05 16:55:00|11009.8|11008.8|11010|11009|11010|11009.1|11008.6|11007.7|147
1617642000000|2021-04-05 17:00:00|11010.2|11009.2|11012.1|11011.1|11012.6|11011.9|11010|11009.1|169
1617642300000|2021-04-05 17:05:00|11012.2|11011.2|11011.5|11010.5|11012.2|11011.2|11010.7|11009.8|199
1617642600000|2021-04-05 17:10:00|11011.3|11010.3|11011.8|11010.8|11012.1|11011.2|11011.2|11010.2|279
1617642900000|2021-04-05 17:15:00|11011.9|11010.9|11009.4|11008.4|11012|11011|11009.2|11008.3|193
1617643200000|2021-04-05 17:20:00|11009.5|11008.5|11009.9|11008.9|11011.2|11010.4|11009.1|11008.3|131
1617643500000|2021-04-05 17:25:00|11009.7|11009|11008.9|11008.2|11010.1|11009.3|11008.8|11008|135
1617643800000|2021-04-05 17:30:00|11009.1|11008.4|11009.1|11008.1|11009.8|11008.9|11008.7|11007.7|216
1617644100000|2021-04-05 17:35:00|11009|11008|11013.4|11012.4|11014.3|11013.3|11008.8|11007.9|309
1617644400000|2021-04-05 17:40:00|11013.5|11012.5|11012|11011.3|11014|11013|11011.9|11011.1|159
1617644700000|2021-04-05 17:45:00|11012.1|11011.4|11012.7|11011.7|11013.5|11012.5|11012.1|11011.2|184
1617645000000|2021-04-05 17:50:00|11012.6|11011.6|11013.7|11012.7|11013.8|11012.9|11012.6|11011.6|159
1617645300000|2021-04-05 17:55:00|11013.8|11012.8|11013.1|11012.1|11014.4|11013.5|11012.2|11011.3|323
1617645600000|2021-04-05 18:00:00|11013|11012|11015|11014|11016|11015|11013|11012|245
1617645900000|2021-04-05 18:05:00|11015.1|11014.1|11014.7|11013.7|11015.9|11015.1|11014.6|11013.7|114
1617646200000|2021-04-05 18:10:00|11014.8|11013.8|11015.8|11014.8|11016|11015.1|11014.8|11013.8|164
1617646500000|2021-04-05 18:15:00|11015.7|11014.7|11015.9|11015.2|11016.2|11015.3|11015.4|11014.5|144
1617646800000|2021-04-05 18:20:00|11016.1|11015.4|11017.2|11016.2|11019.1|11018.1|11015.6|11014.8|192
1617647100000|2021-04-05 18:25:00|11017.1|11016.4|11018.2|11017.2|11018.4|11017.5|11016.7|11015.7|143
1617647400000|2021-04-05 18:30:00|11017.9|11016.9|11018.3|11017.3|11018.4|11017.5|11016.9|11015.9|136
1617647700000|2021-04-05 18:35:00|11018.4|11017.4|11017.5|11016.5|11019.1|11018.1|11017.4|11016.4|137
1617648000000|2021-04-05 18:40:00|11017.4|11016.4|11017.7|11016.7|11017.9|11016.9|11016.6|11015.6|134
1617648300000|2021-04-05 18:45:00|11017.8|11017.1|11018.2|11017.2|11018.7|11017.7|11017.1|11016.2|118
1617648600000|2021-04-05 18:50:00|11018.3|11017.3|11017.8|11016.8|11018.8|11017.9|11016.4|11015.7|197
1617648900000|2021-04-05 18:55:00|11017.7|11016.7|11017.8|11016.8|11018.2|11017.4|11015.8|11014.9|280
1617649200000|2021-04-05 19:00:00|11018|11017|11019.4|11018.4|11019.5|11018.5|11016.5|11015.5|340
1617649500000|2021-04-05 19:05:00|11019.7|11018.7|11022.4|11021.7|11022.8|11021.8|11019.5|11018.6|269
1617649800000|2021-04-05 19:10:00|11022.3|11021.3|11023.6|11022.6|11023.9|11023|11021.1|11020.2|158
1617650100000|2021-04-05 19:15:00|11023.3|11022.3|11024.5|11023.5|11024.7|11023.7|11023.1|11022.2|246
1617650400000|2021-04-05 19:20:00|11024.1|11023.1|11023.7|11022.7|11025.5|11024.7|11023.5|11022.5|207
1617650700000|2021-04-05 19:25:00|11023.6|11022.6|11023.9|11022.9|11024.8|11023.8|11023.5|11022.6|155
1617651000000|2021-04-05 19:30:00|11023.8|11022.8|11024|11023|11024.3|11023.3|11022.7|11021.8|132
1617651300000|2021-04-05 19:35:00|11023.9|11022.9|11022.1|11021.1|11024.4|11023.6|11021.9|11020.9|132
1617651600000|2021-04-05 19:40:00|11022.2|11021.2|11022.4|11021.4|11022.8|11021.9|11021.6|11020.7|121
1617651900000|2021-04-05 19:45:00|11022.5|11021.5|11021.7|11020.7|11022.9|11022.1|11021.6|11020.6|134
1617652200000|2021-04-05 19:50:00|11021.8|11020.8|11020.2|11019.5|11022.2|11021.2|11020|11019|153
1617652500000|2021-04-05 19:55:00|11020.3|11019.3|11018.7|11017.7|11021.6|11020.7|11018.7|11017.7|149
1617652800000|2021-04-05 20:00:00|11018.6|11017.6|11020.1|11019.1|11020.1|11019.3|11018.4|11017.4|168
1617653100000|2021-04-05 20:05:00|11019.9|11018.9|11021.4|11020.4|11021.6|11020.7|11019.8|11018.9|104
1617653400000|2021-04-05 20:10:00|11021.6|11020.6|11021.8|11020.8|11022.1|11021.1|11021.3|11020.3|136
1617653700000|2021-04-05 20:15:00|11021.7|11020.7|11020.6|11019.6|11021.9|11020.9|11020.5|11019.5|265
1617654000000|2021-04-05 20:20:00|11021|11020|11022.4|11021.4|11023.2|11022.2|11020.9|11019.9|141
1617654300000|2021-04-05 20:25:00|11022.3|11021.3|11021.8|11020.8|11022.3|11021.4|11021.2|11020.2|114
1617654600000|2021-04-05 20:30:00|11021.7|11020.7|11022.1|11021.1|11022.3|11021.3|11021.5|11020.5|137
1617654900000|2021-04-05 20:35:00|11022|11021.3|11021.5|11020.5|11022.6|11021.7|11020.9|11019.9|93
1617655200000|2021-04-05 20:40:00|11021|11020|11021.2|11020.2|11021.3|11020.4|11020.7|11019.9|56
1617655500000|2021-04-05 20:45:00|11021.1|11020.1|11018.6|11017.6|11021.5|11020.5|11018.5|11017.5|180
1617655800000|2021-04-05 20:50:00|11018.7|11017.7|11018.6|11017.6|11019.4|11018.4|11018.3|11017.3|132
1617656100000|2021-04-05 20:55:00|11018.7|11017.7|11018.4|11017.4|11019.1|11018.1|11018.2|11017.2|100
1617656400000|2021-04-05 21:00:00|11019.9|11016.2|11022|11016.9|11022.5|11017.2|11019.9|11015.1|36
1617656700000|2021-04-05 21:05:00|11020.9|11017.2|11017.7|11011.7|11023.6|11017.6|11014.6|11008.6|223
1617657000000|2021-04-05 21:10:00|11017.6|11011.6|11018.6|11016.1|11019.7|11016.3|11017.4|11011.4|400
1617657300000|2021-04-05 21:15:00|11018.2|11016.2|11018.4|11016.3|11019|11016.5|11017.7|11015.7|537
1617657600000|2021-04-05 21:20:00|11017.7|11016.2|11017.9|11015.2|11019.1|11016.3|11015.9|11009.9|428
1617657900000|2021-04-05 21:25:00|11017.8|11015.1|11018.1|11015.7|11018.3|11016|11017|11015.1|256
1617658200000|2021-04-05 21:30:00|11017.4|11015.8|11017.4|11015.5|11018.4|11015.9|11016.4|11015|331
1617658500000|2021-04-05 21:35:00|11017.3|11015.4|11017.4|11015.6|11017.9|11016|11016.6|11015|214
1617658800000|2021-04-05 21:40:00|11018|11015.8|11017.9|11015.2|11018.2|11016.1|11016.6|11015.1|292
1617659100000|2021-04-05 21:45:00|11018|11015.1|11018.1|11015.1|11018.3|11015.8|11016.1|11014.9|335
1617659400000|2021-04-05 21:50:00|11017.9|11015|11017.7|11015.3|11018.3|11016.2|11016.6|11015|422
1617659700000|2021-04-05 21:55:00|11017.8|11015.4|11016.5|11013.7|11018.3|11016|11016.2|11013.2|599
1617660000000|2021-04-05 22:00:00|11017|11013.8|11017.1|11016.1|11019.2|11016.9|11016.6|11013.5|519
1617660300000|2021-04-05 22:05:00|11017.2|11016.2|11018|11017|11018.1|11017|11016.9|11015.9|162
1617660600000|2021-04-05 22:10:00|11017.9|11016.9|11018.6|11017.6|11018.7|11017.7|11017.9|11016.6|150
1617660900000|2021-04-05 22:15:00|11018.5|11017.5|11019.5|11018.5|11019.6|11018.6|11018.4|11017.4|161
1617661200000|2021-04-05 22:20:00|11019.6|11018.6|11019.2|11018.2|11020.2|11019.2|11019.1|11018.1|84
1617661500000|2021-04-05 22:25:00|11019.3|11018.3|11018.9|11017.9|11019.4|11018.4|11018.9|11017.9|76
1617661800000|2021-04-05 22:30:00|11019|11018|11020.3|11019.3|11021.9|11020.9|11018.7|11017.7|174
1617662100000|2021-04-05 22:35:00|11020.2|11019.2|11019.2|11018.2|11020.6|11019.6|11018.3|11017.3|231
1617662400000|2021-04-05 22:40:00|11019.1|11018.1|11021.7|11020.7|11021.9|11020.9|11018.9|11017.9|170
1617662700000|2021-04-05 22:45:00|11021.6|11020.6|11022.2|11021.2|11022.4|11021.4|11021.3|11020.3|148
1617663000000|2021-04-05 22:50:00|11022.3|11021.3|11022.3|11021.3|11022.4|11021.4|11021.2|11020.2|138
1617663300000|2021-04-05 22:55:00|11022.5|11021.5|11023.1|11022.1|11023.4|11022.4|11021.9|11020.9|120
1617663600000|2021-04-05 23:00:00|11022.9|11021.9|11021.7|11020.7|11022.9|11021.9|11021|11020|97
1617663900000|2021-04-05 23:05:00|11021.6|11020.6|11020.4|11019.4|11021.7|11020.7|11019.9|11018.9|185
1617664200000|2021-04-05 23:10:00|11020.5|11019.5|11021.2|11020.2|11021.2|11020.4|11020.3|11019.4|99
1617664500000|2021-04-05 23:15:00|11020.9|11019.9|11020.9|11020.2|11021.2|11020.2|11020.2|11019.3|109
1617664800000|2021-04-05 23:20:00|11020.8|11020.1|11020.6|11019.6|11021.1|11020.3|11020.4|11019.4|99
1617665100000|2021-04-05 23:25:00|11020.5|11019.5|11020|11019|11020.6|11019.6|11019.8|11018.8|157
1617665400000|2021-04-05 23:30:00|11019.9|11018.9|11016.6|11015.6|11020.5|11019.5|11016.5|11015.5|141
1617665700000|2021-04-05 23:35:00|11016.7|11015.7|11017.7|11016.7|11017.8|11016.8|11016.5|11015.5|170
1617666000000|2021-04-05 23:40:00|11017.6|11016.6|11017.6|11016.6|11018.6|11017.6|11017.1|11016.2|128
1617666300000|2021-04-05 23:45:00|11017.7|11016.7|11019|11018|11019.7|11018.7|11017.3|11016.3|180
1617666600000|2021-04-05 23:50:00|11019.1|11018.1|11019.5|11018.5|11021.1|11020.2|11019.1|11018.1|149
1617666900000|2021-04-05 23:55:00|11019.4|11018.4|11020|11019|11020|11019|11018.4|11017.4|176
1617667200000|2021-04-06 00:00:00|11019.9|11018.9|11016.8|11015.8|11021|11020|11015.1|11014.1|429
1617667500000|2021-04-06 00:05:00|11016.7|11015.7|11014.6|11013.6|11016.7|11015.7|11013.3|11012.3|383
1617667800000|2021-04-06 00:10:00|11014.5|11013.8|11016.8|11015.8|11019|11018.1|11014.5|11013.8|318
1617668100000|2021-04-06 00:15:00|11017.1|11016.1|11019.9|11018.9|11019.9|11018.9|11017.1|11016.1|254
1617668400000|2021-04-06 00:20:00|11019.8|11018.8|11021.4|11020.4|11021.7|11020.7|11019.8|11018.8|181
1617668700000|2021-04-06 00:25:00|11021.2|11020.5|11021.6|11020.6|11023.3|11022.4|11021|11020.1|215
1617669000000|2021-04-06 00:30:00|11021.5|11020.5|11021.6|11020.6|11021.7|11020.8|11020.2|11019.2|204
1617669300000|2021-04-06 00:35:00|11021.8|11020.8|11026.8|11025.8|11027.4|11026.5|11021.3|11020.5|280
1617669600000|2021-04-06 00:40:00|11026.7|11025.7|11029|11028|11029.6|11028.7|11026.2|11025.2|268
1617669900000|2021-04-06 00:45:00|11028.9|11027.9|11027.4|11026.7|11029.1|11028.1|11026.2|11025.2|255
1617670200000|2021-04-06 00:50:00|11027.5|11026.8|11027.9|11026.9|11030.3|11029.3|11026.5|11025.5|406
1617670500000|2021-04-06 00:55:00|11028|11027|11026.8|11026.1|11028.4|11027.4|11025.6|11024.6|428
1617670800000|2021-04-06 01:00:00|11026.7|11026|11027|11026|11027.9|11026.9|11025|11024.2|325
1617671100000|2021-04-06 01:05:00|11027.1|11026.1|11031.1|11030.1|11032.2|11031.3|11026.4|11025.4|366
1617671400000|2021-04-06 01:10:00|11031.2|11030.2|11028.8|11027.8|11031.6|11030.6|11028.6|11027.6|221
1617671700000|2021-04-06 01:15:00|11028.7|11027.7|11028.8|11028.1|11029.8|11029|11027.7|11026.8|207
1617672000000|2021-04-06 01:20:00|11028.7|11028|11026.2|11025.2|11029.1|11028.2|11025.9|11025|230
1617672300000|2021-04-06 01:25:00|11026.1|11025.1|11025.1|11024.1|11026.7|11025.8|11023.7|11023|280
1617672600000|2021-04-06 01:30:00|11025.3|11024.3|11025.7|11024.7|11025.9|11025|11024.2|11023.4|266
1617672900000|2021-04-06 01:35:00|11025.8|11024.8|11025.6|11024.6|11026.7|11025.7|11025.1|11024.2|260
1617673200000|2021-04-06 01:40:00|11025.7|11024.7|11022.7|11021.7|11025.8|11025.1|11022.6|11021.6|238
1617673500000|2021-04-06 01:45:00|11022.5|11021.8|11022.1|11021.1|11024.2|11023.2|11021.8|11020.8|220
1617673800000|2021-04-06 01:50:00|11022|11021|11022.8|11021.8|11022.8|11021.9|11020.4|11019.6|301
1617674100000|2021-04-06 01:55:00|11022.7|11021.7|11024.8|11023.8|11024.8|11024|11022.2|11021.2|315
1617674400000|2021-04-06 02:00:00|11024.7|11023.7|11026.3|11025.3|11026.5|11025.6|11024.5|11023.7|262
1617674700000|2021-04-06 02:05:00|11026.4|11025.4|11026.5|11025.5|11028.2|11027.2|11026.3|11025.4|353
1617675000000|2021-04-06 02:10:00|11026.4|11025.4|11027.5|11026.5|11027.5|11026.5|11026|11025.2|275
1617675300000|2021-04-06 02:15:00|11027.6|11026.6|11028.9|11027.9|11029.2|11028.3|11026.4|11025.5|335
1617675600000|2021-04-06 02:20:00|11029|11028|11030.5|11029.5|11031.3|11030.3|11028|11027|355
1617675900000|2021-04-06 02:25:00|11030.4|11029.4|11032.5|11031.5|11033|11032.3|11029.9|11028.9|381
1617676200000|2021-04-06 02:30:00|11032.4|11031.4|11033.1|11032.1|11033.8|11032.9|11031.8|11030.9|444
1617676500000|2021-04-06 02:35:00|11033|11032|11032.4|11031.4|11033.7|11032.7|11031.6|11030.7|250
1617676800000|2021-04-06 02:40:00|11032.2|11031.2|11033.6|11032.9|11034.2|11033.3|11031.2|11030.2|330
1617677100000|2021-04-06 02:45:00|11033.7|11033|11032.5|11031.5|11035.2|11034.4|11032.3|11031.3|261
1617677400000|2021-04-06 02:50:00|11032.8|11031.8|11034.8|11034.1|11035.2|11034.5|11032.7|11031.7|211
1617677700000|2021-04-06 02:55:00|11035.2|11034.5|11035|11034.3|11036.3|11035.3|11034.8|11033.9|219
1617678000000|2021-04-06 03:00:00|11034.9|11034.2|11035.8|11034.8|11036.1|11035.1|11033.5|11032.5|232
1617678300000|2021-04-06 03:05:00|11035.7|11034.7|11038.2|11037.2|11038.7|11037.7|11035.1|11034.1|277
1617678600000|2021-04-06 03:10:00|11038.1|11037.1|11038.5|11037.5|11039.9|11039|11038.1|11037.1|263
1617678900000|2021-04-06 03:15:00|11038.6|11037.6|11038.4|11037.7|11039|11038.3|11038.3|11037.4|164
1617679200000|2021-04-06 03:20:00|11038.3|11037.6|11038.6|11037.6|11039.2|11038.4|11038|11037.3|184
1617679500000|2021-04-06 03:25:00|11038.7|11037.7|11040.1|11039.1|11041.1|11040.1|11038.6|11037.6|266
1617679800000|2021-04-06 03:30:00|11040.2|11039.2|11040.5|11039.5|11040.7|11039.9|11038.4|11037.5|311
1617680100000|2021-04-06 03:35:00|11040.6|11039.6|11039.6|11038.6|11040.6|11039.6|11038.5|11037.5|331
1617680400000|2021-04-06 03:40:00|11039.4|11038.4|11040.2|11039.5|11040.4|11039.6|11038.9|11037.9|237
1617680700000|2021-04-06 03:45:00|11040.4|11039.7|11040.4|11039.7|11040.8|11039.9|11039.5|11038.6|258
1617681000000|2021-04-06 03:50:00|11040.5|11039.8|11036.5|11035.8|11041|11040.1|11036.2|11035.3|447
1617681300000|2021-04-06 03:55:00|11036.6|11035.9|11036.6|11035.6|11038.3|11037.3|11035.7|11034.7|274
1617681600000|2021-04-06 04:00:00|11036.7|11035.7|11037.9|11037.2|11038.5|11037.6|11036.3|11035.4|274
1617681900000|2021-04-06 04:05:00|11038|11037.3|11034.4|11033.4|11038.1|11037.3|11034.1|11033.1|255
1617682200000|2021-04-06 04:10:00|11034.5|11033.5|11033.2|11032.2|11035.3|11034.5|11032.7|11031.8|314
1617682500000|2021-04-06 04:15:00|11033.3|11032.3|11031.3|11030.3|11033.3|11032.4|11030.9|11030.1|224
1617682800000|2021-04-06 04:20:00|11031.2|11030.2|11031|11030|11033.2|11032.4|11030.3|11029.4|257
1617683100000|2021-04-06 04:25:00|11031.1|11030.1|11028.4|11027.4|11031.1|11030.1|11027.8|11026.9|215
1617683400000|2021-04-06 04:30:00|11028.3|11027.3|11027|11026|11028.7|11027.8|11026.4|11025.5|212
1617683700000|2021-04-06 04:35:00|11026.9|11025.9|11025.7|11025|11027.2|11026.2|11024.8|11023.8|270
1617684000000|2021-04-06 04:40:00|11025.6|11024.9|11026.2|11025.2|11026.4|11025.5|11024.8|11023.8|166
1617684300000|2021-04-06 04:45:00|11026.3|11025.3|11026.5|11025.5|11026.9|11025.9|11024.5|11023.7|255
1617684600000|2021-04-06 04:50:00|11026.4|11025.4|11026.3|11025.6|11027|11026.1|11025|11024.1|252
1617684900000|2021-04-06 04:55:00|11026.4|11025.7|11025.7|11024.7|11027|11026.2|11023.7|11022.7|274
1617685200000|2021-04-06 05:00:00|11025.8|11024.8|11022.5|11021.5|11026|11025.2|11020.9|11020.2|215
1617685500000|2021-04-06 05:05:00|11022.4|11021.4|11018.7|11017.7|11022.6|11021.6|11018|11017|230
1617685800000|2021-04-06 05:10:00|11018.6|11017.6|11020.7|11019.7|11020.8|11019.9|11017.9|11017|230
1617686100000|2021-04-06 05:15:00|11020.8|11020.1|11016|11015|11021|11020.1|11015.4|11014.5|252
1617686400000|2021-04-06 05:20:00|11015.8|11015.1|11019.4|11018.4|11020.8|11019.9|11015.5|11014.8|256
1617686700000|2021-04-06 05:25:00|11019.5|11018.5|11021.3|11020.3|11021.7|11020.7|11019.1|11018.2|335
1617687000000|2021-04-06 05:30:00|11021.4|11020.4|11022.1|11021.1|11023.1|11022.2|11020.4|11019.5|282
1617687300000|2021-04-06 05:35:00|11022.3|11021.6|11023|11022|11023.5|11022.7|11021.9|11021.2|266
1617687600000|2021-04-06 05:40:00|11023.1|11022.1|11022.9|11021.9|11024.2|11023.2|11022.6|11021.6|226
1617687900000|2021-04-06 05:45:00|11023.1|11022.1|11020.7|11019.7|11023.7|11022.9|11020|11019|325
1617688200000|2021-04-06 05:50:00|11020.8|11019.8|11021.6|11020.6|11021.9|11021.1|11019|11018|249
1617688500000|2021-04-06 05:55:00|11021.5|11020.5|11017.2|11016.2|11021.7|11020.8|11015.2|11014.2|326
1617688800000|2021-04-06 06:00:00|11017.3|11016.3|11018.4|11017.4|11020.3|11019.3|11015.5|11014.5|422
1617689100000|2021-04-06 06:05:00|11018.5|11017.5|11019.6|11018.6|11020.6|11019.7|11016.9|11016|333
1617689400000|2021-04-06 06:10:00|11019.5|11018.5|11016.8|11015.8|11019.7|11018.7|11016.5|11015.5|418
1617689700000|2021-04-06 06:15:00|11017|11016.1|11022.2|11021.2|11023.2|11022.3|11016.8|11015.8|465
1617690000000|2021-04-06 06:20:00|11022.1|11021.1|11023.2|11022.2|11023.3|11022.4|11021.3|11020.4|304
1617690300000|2021-04-06 06:25:00|11023.3|11022.3|11023.3|11022.3|11025|11024.1|11021.7|11020.8|307
1617690600000|2021-04-06 06:30:00|11023.4|11022.4|11026.9|11025.9|11028.1|11027.2|11023.4|11022.4|377
1617690900000|2021-04-06 06:35:00|11027|11026|11028.6|11027.6|11029|11028|11026.4|11025.4|233
1617691200000|2021-04-06 06:40:00|11028.5|11027.5|11030.6|11029.6|11031.2|11030.4|11026.7|11025.7|329
1617691500000|2021-04-06 06:45:00|11030.5|11029.5|11031.7|11030.7|11033|11032.1|11030.3|11029.4|385
1617691800000|2021-04-06 06:50:00|11031.6|11030.6|11030.7|11029.7|11031.7|11031|11029.3|11028.3|405
1617692100000|2021-04-06 06:55:00|11030.6|11029.6|11031.7|11030.7|11033.6|11032.9|11030.4|11029.5|348
1617692400000|2021-04-06 07:00:00|11031.9|11031.2|11035.2|11034.2|11035.6|11034.9|11031.9|11031.2|485
1617692700000|2021-04-06 07:05:00|11035.1|11034.1|11034.2|11033.2|11036.9|11035.9|11034|11033|531
1617693000000|2021-04-06 07:10:00|11034.1|11033.4|11036|11035|11036|11035.2|11033.2|11032.2|411
1617693300000|2021-04-06 07:15:00|11035.8|11035.1|11038.5|11037.5|11039.2|11038.2|11035.8|11034.9|484
1617693600000|2021-04-06 07:20:00|11038.4|11037.4|11039.1|11038.1|11039.7|11038.9|11037.5|11036.5|393
1617693900000|2021-04-06 07:25:00|11039|11038|11038.6|11037.6|11039.6|11038.9|11036.6|11035.6|409
1617694200000|2021-04-06 07:30:00|11038.5|11037.5|11037.4|11036.4|11039.4|11038.5|11037.2|11036.3|361
1617694500000|2021-04-06 07:35:00|11037.5|11036.5|11033.5|11032.8|11037.6|11036.7|11032.4|11031.6|520
1617694800000|2021-04-06 07:40:00|11033.7|11033|11031.6|11030.6|11034|11033|11031.2|11030.2|385
1617695100000|2021-04-06 07:45:00|11031.5|11030.5|11034.4|11033.4|11035.9|11035.1|11031.1|11030.2|402
1617695400000|2021-04-06 07:50:00|11034.6|11033.6|11032.1|11031.1|11034.7|11033.7|11031.7|11030.8|372
1617695700000|2021-04-06 07:55:00|11031.9|11030.9|11030.2|11029.2|11032|11031.1|11030.1|11029.2|413
1617696000000|2021-04-06 08:00:00|11030.3|11029.3|11032.1|11031.1|11033.7|11032.7|11030.2|11029.3|451
1617696300000|2021-04-06 08:05:00|11032.2|11031.2|11032.1|11031.1|11032.7|11031.7|11030.9|11030.1|289
1617696600000|2021-04-06 08:10:00|11031.9|11030.9|11030.5|11029.5|11032|11031|11028.7|11027.8|342
1617696900000|2021-04-06 08:15:00|11030.6|11029.6|11032.7|11031.7|11033.7|11032.7|11029.7|11028.7|358
1617697200000|2021-04-06 08:20:00|11032.8|11031.8|11035.3|11034.6|11036.6|11035.6|11032.1|11031.1|288
1617697500000|2021-04-06 08:25:00|11035.4|11034.4|11036|11035|11036.3|11035.5|11035|11034.1|316
1617697800000|2021-04-06 08:30:00|11035.7|11034.9|11038.8|11037.8|11039.1|11038.1|11034.3|11033.5|347
1617698100000|2021-04-06 08:35:00|11038.9|11038.2|11046.1|11045.1|11048.1|11047.2|11038.7|11037.7|704
1617698400000|2021-04-06 08:40:00|11045.9|11044.9|11046.7|11045.7|11048.4|11047.6|11045.2|11044.4|411
1617698700000|2021-04-06 08:45:00|11046.6|11045.6|11044.2|11043.5|11047.7|11046.8|11044.1|11043.3|360
1617699000000|2021-04-06 08:50:00|11044.3|11043.6|11038.2|11037.2|11045.1|11044.2|11037.9|11037.2|607
1617699300000|2021-04-06 08:55:00|11038.3|11037.3|11040.6|11039.6|11041.2|11040.5|11038.1|11037.1|360
1617699600000|2021-04-06 09:00:00|11040.5|11039.8|11046.7|11045.7|11046.8|11045.9|11040.1|11039.1|397
1617699900000|2021-04-06 09:05:00|11046.8|11045.8|11042.8|11042.1|11047.8|11046.9|11042.5|11041.5|373
1617700200000|2021-04-06 09:10:00|11042.9|11042.2|11042.7|11041.7|11044.7|11043.7|11041.1|11040.2|350
1617700500000|2021-04-06 09:15:00|11042.6|11041.6|11043.2|11042.2|11044.9|11043.9|11042|11041|256
1617700800000|2021-04-06 09:20:00|11043.1|11042.1|11043.8|11043.1|11046.6|11045.7|11043|11042.1|297
1617701100000|2021-04-06 09:25:00|11043.7|11043|11047|11046|11047.1|11046.1|11043.1|11042.2|307
1617701400000|2021-04-06 09:30:00|11046.9|11046.2|11047.8|11046.8|11048.3|11047.5|11045.2|11044.2|418
1617701700000|2021-04-06 09:35:00|11047.7|11047|11049.2|11048.5|11050.4|11049.6|11047|11046.2|347
1617702000000|2021-04-06 09:40:00|11049.1|11048.4|11049.8|11048.8|11050.4|11049.7|11048.3|11047.3|235
1617702300000|2021-04-06 09:45:00|11049.9|11048.9|11046.3|11045.6|11050.6|11049.6|11046|11045.1|401
1617702600000|2021-04-06 09:50:00|11046.4|11045.4|11050.2|11049.2|11050.4|11049.4|11046.1|11045.2|315
1617702900000|2021-04-06 09:55:00|11050.1|11049.1|11050|11049|11052.6|11051.7|11049.7|11048.7|349
1617703200000|2021-04-06 10:00:00|11050.1|11049.3|11050|11049|11051.1|11050.3|11049.4|11048.5|268
1617703500000|2021-04-06 10:05:00|11050.1|11049.1|11047.9|11047.2|11051.3|11050.4|11047.5|11046.6|328
1617703800000|2021-04-06 10:10:00|11048.1|11047.1|11051.4|11050.4|11052.3|11051.3|11048|11047.1|284
1617704100000|2021-04-06 10:15:00|11051.3|11050.3|11050.9|11049.9|11052.7|11051.8|11050.6|11049.6|311
1617704400000|2021-04-06 10:20:00|11051|11050|11053.6|11052.6|11053.7|11052.7|11050.6|11049.6|243
1617704700000|2021-04-06 10:25:00|11053.7|11052.7|11053.9|11052.9|11054.2|11053.2|11052.5|11051.5|233
1617705000000|2021-04-06 10:30:00|11053.8|11052.8|11054.5|11053.5|11055.7|11054.7|11053.6|11052.6|210
1617705300000|2021-04-06 10:35:00|11054.6|11053.6|11054.1|11053.1|11055.1|11054.1|11053.3|11052.4|249
1617705600000|2021-04-06 10:40:00|11054.2|11053.2|11052.9|11051.9|11055.3|11054.4|11052.8|11051.8|215
1617705900000|2021-04-06 10:45:00|11053|11052|11052.3|11051.3|11053.2|11052.2|11051.5|11050.6|242
1617706200000|2021-04-06 10:50:00|11052.2|11051.2|11052.5|11051.5|11053.3|11052.3|11050.7|11049.8|280
1617706500000|2021-04-06 10:55:00|11052.6|11051.6|11053.1|11052.1|11053.7|11052.7|11051.6|11050.6|201
1617706800000|2021-04-06 11:00:00|11053.2|11052.2|11050.5|11049.8|11054.1|11053.3|11049.7|11048.7|249
1617707100000|2021-04-06 11:05:00|11050.6|11049.6|11048.6|11047.6|11050.8|11049.9|11047.1|11046.1|264
1617707400000|2021-04-06 11:10:00|11048.4|11047.7|11047.7|11046.7|11050|11049.1|11047.2|11046.3|270
1617707700000|2021-04-06 11:15:00|11047.6|11046.6|11048.9|11047.9|11049.9|11049|11046.8|11046|255
1617708000000|2021-04-06 11:20:00|11048.8|11047.8|11049.3|11048.3|11049.4|11048.6|11048.3|11047.4|205
1617708300000|2021-04-06 11:25:00|11049.2|11048.2|11047.5|11046.5|11049.3|11048.4|11047.4|11046.4|160
1617708600000|2021-04-06 11:30:00|11047.3|11046.3|11047.3|11046.3|11048.4|11047.7|11045.4|11044.6|235
1617708900000|2021-04-06 11:35:00|11047.2|11046.2|11045.7|11044.7|11047.4|11046.6|11045.4|11044.5|221
1617709200000|2021-04-06 11:40:00|11045.6|11044.6|11043.3|11042.3|11045.6|11044.6|11043.1|11042.2|254
1617709500000|2021-04-06 11:45:00|11043.6|11042.6|11042.1|11041.4|11043.8|11042.9|11041.1|11040.2|191
1617709800000|2021-04-06 11:50:00|11042|11041.3|11035.5|11034.8|11043.2|11042.2|11035.4|11034.5|326
1617710100000|2021-04-06 11:55:00|11035.7|11034.7|11034.9|11034.2|11036.4|11035.6|11032.4|11031.7|443
1617710400000|2021-04-06 12:00:00|11034.8|11034.1|11032.7|11031.7|11034.9|11034.1|11031.4|11030.5|456
1617710700000|2021-04-06 12:05:00|11032.5|11031.8|11028.2|11027.2|11032.8|11032|11027.6|11026.6|367
1617711000000|2021-04-06 12:10:00|11027.9|11027.1|11029.3|11028.3|11030.4|11029.5|11026.4|11025.5|383
1617711300000|2021-04-06 12:15:00|11029.1|11028.4|11027.7|11027|11030.3|11029.4|11027.2|11026.2|411
1617711600000|2021-04-06 12:20:00|11027.6|11026.9|11020.4|11019.7|11028.3|11027.5|11020.3|11019.6|446
1617711900000|2021-04-06 12:25:00|11020.5|11019.8|11012.8|11011.8|11020.5|11019.8|11010.8|11009.9|625
1617712200000|2021-04-06 12:30:00|11012.7|11011.7|11015.2|11014.2|11018.7|11017.8|11012.7|11011.7|516
1617712500000|2021-04-06 12:35:00|11015.3|11014.3|11003.6|11002.6|11017.4|11016.4|10999.4|10998.4|740
1617712800000|2021-04-06 12:40:00|11003.5|11002.5|11003.8|11002.8|11006.5|11005.5|10998|10997|770
1617713100000|2021-04-06 12:45:00|11004.1|11003.1|10988.4|10987.4|11004.4|11003.4|10988|10987|708
1617713400000|2021-04-06 12:50:00|10988.3|10987.3|10994.4|10993.4|10995.1|10994.1|10987.9|10986.9|698
1617713700000|2021-04-06 12:55:00|10994.3|10993.3|10991|10990|10994.9|10993.9|10990.1|10989.4|615
1617714000000|2021-04-06 13:00:00|10990.9|10989.9|10995.9|10994.9|10996.8|10995.9|10990.4|10989.5|807
1617714300000|2021-04-06 13:05:00|10995.6|10994.6|10993.9|10993.2|10996.9|10996.1|10993.8|10993.1|689
1617714600000|2021-04-06 13:10:00|10993.8|10993.1|10989.7|10988.7|10994|10993.3|10989.1|10988.2|601
1617714900000|2021-04-06 13:15:00|10989.3|10988.6|10985.3|10984.3|10991.1|10990.4|10978.8|10977.8|831
1617715200000|2021-04-06 13:20:00|10985|10984|10981.4|10980.4|10987.9|10987|10981.2|10980.2|559
1617715500000|2021-04-06 13:25:00|10981.2|10980.2|10979.4|10978.4|10981.4|10980.5|10976.5|10975.8|538
1617715800000|2021-04-06 13:30:00|10979.3|10978.3|10973|10972|10981.6|10980.8|10970|10969.2|610
1617716100000|2021-04-06 13:35:00|10973.1|10972.4|10972|10971|10975.5|10974.6|10970.7|10969.9|465
1617716400000|2021-04-06 13:40:00|10971.9|10970.9|10978.4|10977.4|10979.8|10978.8|10967.4|10966.4|560
1617716700000|2021-04-06 13:45:00|10978.3|10977.3|10985.2|10984.5|10985.4|10984.7|10977.2|10976.5|545
1617717000000|2021-04-06 13:50:00|10985.3|10984.3|10982.7|10981.7|10985.6|10984.7|10981.8|10981|548
1617717300000|2021-04-06 13:55:00|10982.6|10981.9|10984.8|10983.8|10986.8|10985.8|10982.5|10981.7|583
1617717600000|2021-04-06 14:00:00|10985.1|10984.4|10984.2|10983.2|10986.2|10985.3|10976.4|10975.7|794
1617717900000|2021-04-06 14:05:00|10984.3|10983.3|10978.8|10977.8|10986.4|10985.5|10978.4|10977.4|598
1617718200000|2021-04-06 14:10:00|10978.7|10977.7|10984.7|10983.7|10985.2|10984.4|10978.7|10977.7|469
1617718500000|2021-04-06 14:15:00|10984.8|10983.8|10986.1|10985.4|10989.1|10988.4|10983.3|10982.5|574
1617718800000|2021-04-06 14:20:00|10986|10985.3|10986|10985|10988|10987.2|10984.4|10983.7|501
1617719100000|2021-04-06 14:25:00|10985.7|10985.1|10990.6|10989.9|10991.2|10990.5|10985.6|10984.9|550
1617719400000|2021-04-06 14:30:00|10990.8|10990.1|10989.2|10988.2|10993.5|10992.5|10988|10987.3|604
1617719700000|2021-04-06 14:35:00|10988.7|10988|10988.2|10987.2|10989.5|10988.8|10985.4|10984.7|515
1617720000000|2021-04-06 14:40:00|10988.1|10987.1|10985.3|10984.6|10988.4|10987.4|10983.8|10983.1|466
1617720300000|2021-04-06 14:45:00|10985.2|10984.5|10980.9|10980.2|10985.3|10984.6|10980.3|10979.5|549
1617720600000|2021-04-06 14:50:00|10981.1|10980.4|10978.2|10977.5|10981.2|10980.5|10976.8|10976|496
1617720900000|2021-04-06 14:55:00|10978.1|10977.4|10975.7|10974.7|10978.6|10977.8|10973.6|10972.9|649
1617721200000|2021-04-06 15:00:00|10975.9|10974.9|10974.4|10973.7|10977.1|10976.4|10973.2|10972.5|582
1617721500000|2021-04-06 15:05:00|10974.3|10973.6|10979|10978.3|10982.4|10981.5|10973.2|10972.3|550
1617721800000|2021-04-06 15:10:00|10979.1|10978.1|10977.7|10977|10979.9|10979.2|10977.2|10976.3|308
1617722100000|2021-04-06 15:15:00|10978|10976.9|10978.7|10978|10979.2|10978.3|10977.3|10976.4|260
1617722400000|2021-04-06 15:20:00|10978.6|10977.9|10979|10978.3|10980|10979.1|10977.4|10976.6|209
1617722700000|2021-04-06 15:25:00|10978.9|10978.2|10982.5|10981.5|10983.2|10982.5|10978.8|10978|269
1617723000000|2021-04-06 15:30:00|10982.4|10981.4|10981.8|10981.1|10983.8|10982.8|10980.7|10980|355
1617723300000|2021-04-06 15:35:00|10981.9|10981.2|10982.1|10981.4|10983.6|10982.8|10981.2|10980.4|298
1617723600000|2021-04-06 15:40:00|10982.2|10981.5|10982.9|10982.2|10983.4|10982.5|10981.2|10980.4|211
1617723900000|2021-04-06 15:45:00|10983|10982.3|10985.1|10984.1|10985.8|10984.9|10982.6|10981.7|289
1617724200000|2021-04-06 15:50:00|10985.2|10984.2|10984.6|10983.6|10985.5|10984.7|10983.8|10982.9|261
1617724500000|2021-04-06 15:55:00|10984.5|10983.5|10984.1|10983.1|10986|10985.2|10982.5|10981.5|224
1617724800000|2021-04-06 16:00:00|10984.2|10983.2|10986.7|10985.7|10986.9|10985.9|10983.7|10982.9|292
1617725100000|2021-04-06 16:05:00|10986.4|10985.4|10983.8|10982.8|10987.5|10986.5|10983.5|10982.6|277
1617725400000|2021-04-06 16:10:00|10984|10983.3|10984.9|10984.2|10985.3|10984.3|10983.8|10983|275
1617725700000|2021-04-06 16:15:00|10985.3|10984.3|10984.8|10984.1|10985.7|10984.8|10983.8|10983|185
1617726000000|2021-04-06 16:20:00|10985|10984|10986|10985|10986.6|10985.6|10984.2|10983.4|219
1617726300000|2021-04-06 16:25:00|10985.9|10984.9|10986.8|10985.8|10987.2|10986.2|10985.8|10984.8|204
1617726600000|2021-04-06 16:30:00|10986.9|10985.9|10986.3|10985.6|10987.4|10986.5|10984.8|10984|185
1617726900000|2021-04-06 16:35:00|10986.7|10985.7|10987.6|10986.9|10987.9|10987.2|10985.8|10985|206
1617727200000|2021-04-06 16:40:00|10987.8|10986.8|10987.2|10986.5|10988|10987|10986.5|10985.6|171
1617727500000|2021-04-06 16:45:00|10987.1|10986.4|10988|10987|10988.3|10987.5|10987.1|10986.2|183
1617727800000|2021-04-06 16:50:00|10987.9|10987.2|10988.6|10987.6|10988.7|10987.7|10987.3|10986.4|168
1617728100000|2021-04-06 16:55:00|10988.5|10987.5|10988.5|10987.8|10989|10988.2|10988|10987.1|200
1617728400000|2021-04-06 17:00:00|10988.7|10987.7|10990.2|10989.5|10990.6|10989.9|10988.2|10987.5|279
1617728700000|2021-04-06 17:05:00|10990.4|10989.7|10988.5|10987.8|10990.5|10989.7|10988.3|10987.4|177
1617729000000|2021-04-06 17:10:00|10988.4|10987.7|10988.4|10987.4|10989.3|10988.5|10988.1|10987.2|203
1617729300000|2021-04-06 17:15:00|10988.5|10987.5|10986.7|10986|10988.5|10987.5|10986.7|10985.8|128
1617729600000|2021-04-06 17:20:00|10986.8|10985.8|10988.6|10987.9|10988.9|10988.1|10986.6|10985.8|229
1617729900000|2021-04-06 17:25:00|10988.7|10988|10990.4|10989.4|10991.3|10990.5|10988.7|10988|250
1617730200000|2021-04-06 17:30:00|10990.3|10989.3|10988.3|10987.3|10992.2|10991.3|10987.9|10986.9|322
1617730500000|2021-04-06 17:35:00|10988.4|10987.4|10989.8|10988.8|10990.6|10989.8|10987.6|10986.6|306
1617730800000|2021-04-06 17:40:00|10990|10989|10990.5|10989.8|10991.7|10990.9|10988.8|10988|293
1617731100000|2021-04-06 17:45:00|10990.6|10989.9|10989.9|10988.9|10991.4|10990.4|10989.1|10988.4|228
1617731400000|2021-04-06 17:50:00|10989.8|10988.8|10990|10989.3|10990.8|10990.1|10989.8|10988.8|234
1617731700000|2021-04-06 17:55:00|10989.7|10989|10990.7|10989.7|10991.2|10990.5|10989.2|10988.3|263
1617732000000|2021-04-06 18:00:00|10990.8|10989.8|10989.8|10988.8|10991.2|10990.4|10989.4|10988.5|299
1617732300000|2021-04-06 18:05:00|10989.7|10989|10989.4|10988.7|10990.4|10989.7|10989.1|10988.3|204
1617732600000|2021-04-06 18:10:00|10989.5|10988.8|10986.3|10985.3|10989.8|10989.1|10985.3|10984.3|309
1617732900000|2021-04-06 18:15:00|10986.5|10985.5|10985.4|10984.4|10986.9|10985.9|10984.4|10983.6|252
1617733200000|2021-04-06 18:20:00|10985.3|10984.3|10984.9|10983.9|10986|10985|10983.5|10982.5|301
1617733500000|2021-04-06 18:25:00|10984.8|10983.8|10984.3|10983.3|10985.4|10984.4|10982.8|10982.1|194
1617733800000|2021-04-06 18:30:00|10984.2|10983.2|10983.9|10983.2|10985.2|10984.5|10983.9|10982.9|174
1617734100000|2021-04-06 18:35:00|10983.8|10983.1|10985.7|10984.7|10988.6|10987.6|10983.8|10983.1|288
1617734400000|2021-04-06 18:40:00|10985.8|10984.8|10984.5|10983.8|10986.1|10985.2|10984.2|10983.2|208
1617734700000|2021-04-06 18:45:00|10984.6|10983.9|10984.8|10983.8|10986.3|10985.4|10984.1|10983.2|279
1617735000000|2021-04-06 18:50:00|10984.7|10983.7|10985.9|10985.2|10986.7|10985.9|10984.7|10983.7|316
1617735300000|2021-04-06 18:55:00|10986.2|10985.3|10986|10985.3|10987.8|10987|10985.7|10984.8|269
1617735600000|2021-04-06 19:00:00|10985.9|10985.2|10985.3|10984.6|10985.9|10985.2|10984.2|10983.3|307
1617735900000|2021-04-06 19:05:00|10985.1|10984.4|10984.9|10983.9|10985.6|10984.7|10984|10983|249
1617736200000|2021-04-06 19:10:00|10984.8|10983.8|10984.9|10983.9|10985.6|10984.7|10984.5|10983.5|174
1617736500000|2021-04-06 19:15:00|10984.8|10983.8|10984.7|10984|10985.8|10984.8|10984.5|10983.5|161
1617736800000|2021-04-06 19:20:00|10984.6|10983.9|10985.1|10984.4|10986.1|10985.2|10984.4|10983.6|160
1617737100000|2021-04-06 19:25:00|10985.2|10984.5|10985.2|10984.5|10985.9|10985.1|10985|10984.1|172
1617737400000|2021-04-06 19:30:00|10985.3|10984.6|10985.1|10984.4|10985.6|10984.8|10984.7|10983.7|158
1617737700000|2021-04-06 19:35:00|10985.2|10984.5|10985.3|10984.6|10985.7|10984.9|10984.6|10983.8|134
1617738000000|2021-04-06 19:40:00|10985.4|10984.7|10985.3|10984.6|10985.9|10985.1|10984.8|10983.9|177
1617738300000|2021-04-06 19:45:00|10985.4|10984.7|10985.6|10984.6|10986.6|10985.9|10985.3|10984.5|150
1617738600000|2021-04-06 19:50:00|10985.7|10984.7|10984.9|10984.2|10986.2|10985.5|10984.6|10983.6|161
1617738900000|2021-04-06 19:55:00|10985|10984|10981.1|10980.4|10985.3|10984.3|10980.8|10980.1|299
1617739200000|2021-04-06 20:00:00|10981.7|10980.7|10979.6|10978.6|10982.3|10981.5|10978.5|10977.6|398
1617739500000|2021-04-06 20:05:00|10979.5|10978.5|10979.6|10978.6|10980.2|10979.3|10979.2|10978.2|125
1617739800000|2021-04-06 20:10:00|10979.7|10978.7|10979.6|10978.6|10982.1|10981.1|10979.1|10978.2|288
1617740100000|2021-04-06 20:15:00|10979.9|10978.9|10979.6|10978.6|10980|10979|10979.2|10978.3|80
1617740400000|2021-04-06 20:20:00|10979.7|10978.7|10976.2|10975.2|10979.7|10978.7|10975.6|10974.6|218
1617740700000|2021-04-06 20:25:00|10976.3|10975.3|10975|10974|10976.3|10975.6|10974.8|10973.8|121
1617741000000|2021-04-06 20:30:00|10974.9|10973.9|10975.9|10975.2|10976.3|10975.6|10974.9|10973.9|149
1617741300000|2021-04-06 20:35:00|10976.1|10975.1|10974.2|10973.2|10976.1|10975.2|10974.2|10973.2|112
1617741600000|2021-04-06 20:40:00|10973.9|10972.9|10973.6|10972.6|10974.7|10973.8|10973.4|10972.4|156
1617741900000|2021-04-06 20:45:00|10973.7|10972.7|10974.6|10973.6|10974.6|10973.6|10973|10972|151
1617742200000|2021-04-06 20:50:00|10974.5|10973.5|10974.6|10973.6|10975|10974.1|10973.5|10972.5|421
1617742500000|2021-04-06 20:55:00|10974.7|10973.7|10975.9|10972.7|10977.8|10973.9|10973.5|10971.8|287
1617742800000|2021-04-06 21:00:00|10974.5|10973.5|10977.8|10973.1|10979.6|10973.6|10974.5|10971.3|39
1617743100000|2021-04-06 21:05:00|10978.8|10972.8|10978.8|10972.8|10979.5|10973.5|10976.1|10971.7|1023
1617743400000|2021-04-06 21:10:00|10978.7|10972.7|10978.8|10972.8|10979.2|10973.2|10978.2|10972.2|741
1617743700000|2021-04-06 21:15:00|10978.7|10972.7|10979.1|10973.1|10980.2|10974.2|10978.4|10972.4|879
1617744000000|2021-04-06 21:20:00|10978.9|10972.9|10979|10973|10988.8|10982.8|10978.6|10972.6|1041
1617744300000|2021-04-06 21:25:00|10979.1|10973.1|10980|10974|10980.3|10975.1|10978|10972.2|572
1617744600000|2021-04-06 21:30:00|10980.3|10974.3|10979.9|10974.5|10980.4|10975.3|10978.4|10972.4|731
1617744900000|2021-04-06 21:35:00|10979.8|10974.4|10979.3|10975.4|10980.3|10976.7|10978.2|10974.2|246
1617745200000|2021-04-06 21:40:00|10979.2|10975.3|10979|10975.2|10980|10976.4|10978.4|10974.5|1262
1617745500000|2021-04-06 21:45:00|10979.1|10975.1|10979.7|10975.7|10980.1|10976.4|10978.2|10974.8|814
1617745800000|2021-04-06 21:50:00|10979.5|10975.6|10979.3|10975.4|10979.6|10976.6|10978.2|10975.1|179
1617746100000|2021-04-06 21:55:00|10979.6|10975.3|10980.8|10975.5|10984.2|10978.2|10978.2|10974.9|500
1617746400000|2021-04-06 22:00:00|10981|10975.7|10976.8|10975.3|10981|10976.5|10976.8|10972.7|1157
1617746700000|2021-04-06 22:05:00|10976.9|10975.2|10975.8|10974.2|10977.2|10975.6|10974.6|10972.9|398
1617747000000|2021-04-06 22:10:00|10975.7|10974.1|10976.3|10974.6|10977.5|10975.6|10975.7|10973.4|1609
1617747300000|2021-04-06 22:15:00|10976.2|10974.7|10975.8|10974.8|10976.6|10975.1|10974.8|10973.8|187
1617747600000|2021-04-06 22:20:00|10975.9|10974.9|10974.5|10973.5|10975.9|10974.9|10974.2|10973.2|183
1617747900000|2021-04-06 22:25:00|10974.6|10973.6|10976.2|10975.2|10977|10976|10974.5|10973.5|207
1617748200000|2021-04-06 22:30:00|10976|10975|10974.2|10973.2|10976.1|10975.1|10974.2|10973.2|214
1617748500000|2021-04-06 22:35:00|10974.3|10973.3|10976.5|10975.5|10977.5|10976.5|10974|10973|249
1617748800000|2021-04-06 22:40:00|10976.6|10975.6|10978.6|10977.6|10978.8|10977.8|10975.8|10974.8|173
1617749100000|2021-04-06 22:45:00|10978.5|10977.5|10978.4|10977.4|10979.3|10978.3|10978.2|10977.2|170
1617749400000|2021-04-06 22:50:00|10978.3|10977.3|10977.8|10976.8|10978.6|10977.6|10976.5|10975.5|143
1617749700000|2021-04-06 22:55:00|10977.7|10976.7|10978.3|10977.3|10978.4|10977.4|10976.4|10975.5|105
1617750000000|2021-04-06 23:00:00|10978.4|10977.4|10977|10976.3|10980.9|10979.9|10976.9|10976|174
1617750300000|2021-04-06 23:05:00|10977.2|10976.2|10977.5|10976.5|10977.5|10976.5|10976.3|10975.3|122
1617750600000|2021-04-06 23:10:00|10977.4|10976.4|10978.4|10977.4|10978.5|10977.6|10976.6|10975.6|128
1617750900000|2021-04-06 23:15:00|10978.3|10977.3|10978.3|10977.3|10979.1|10978.1|10977.6|10976.6|128
1617751200000|2021-04-06 23:20:00|10978.2|10977.2|10977.5|10976.8|10978.4|10977.5|10977.3|10976.3|92
1617751500000|2021-04-06 23:25:00|10977.4|10976.7|10976.1|10975.1|10977.8|10976.9|10975.8|10975|128
1617751800000|2021-04-06 23:30:00|10976.2|10975.2|10976.7|10975.7|10977.7|10976.7|10976.1|10975.1|88
1617752100000|2021-04-06 23:35:00|10976.6|10975.6|10975.9|10974.9|10976.7|10975.8|10975.8|10974.8|134
1617752400000|2021-04-06 23:40:00|10976|10975|10976.6|10975.6|10976.8|10975.9|10975.9|10974.9|119
1617752700000|2021-04-06 23:45:00|10976.7|10975.7|10976|10975|10977.4|10976.4|10975.5|10974.7|151
1617753000000|2021-04-06 23:50:00|10975.8|10974.8|10976.7|10975.7|10976.7|10975.9|10974.7|10973.7|170
1617753300000|2021-04-06 23:55:00|10976.5|10975.5|10980.2|10979.2|10980.4|10979.4|10976.4|10975.5|277
1617753600000|2021-04-07 00:00:00|10980.1|10979.4|10985.6|10984.6|10988.2|10987.2|10978.1|10977.1|471
1617753900000|2021-04-07 00:05:00|10985.5|10984.5|10984.9|10983.9|10987.9|10986.9|10983.6|10982.6|468
1617754200000|2021-04-07 00:10:00|10985.2|10984.2|10986.2|10985.2|10987.6|10986.7|10984.9|10983.9|359
1617754500000|2021-04-07 00:15:00|10986.1|10985.1|10986.2|10985.2|10986.8|10985.8|10984.6|10983.7|220
1617754800000|2021-04-07 00:20:00|10986.3|10985.6|10985.1|10984.4|10986.9|10985.9|10983.6|10982.6|212
1617755100000|2021-04-07 00:25:00|10985.2|10984.2|10987.2|10986.2|10988.7|10987.7|10985|10984.2|208
1617755400000|2021-04-07 00:30:00|10987.1|10986.1|10988.7|10987.7|10990|10989.1|10987.1|10986.1|315
1617755700000|2021-04-07 00:35:00|10988.6|10987.6|10986.6|10985.6|10988.6|10987.6|10985.8|10985|212
1617756000000|2021-04-07 00:40:00|10986.7|10985.7|10986.3|10985.3|10988.5|10987.5|10986|10985.1|263
1617756300000|2021-04-07 00:45:00|10986.4|10985.4|10986.7|10985.7|10987.2|10986.3|10984.6|10983.8|272
1617756600000|2021-04-07 00:50:00|10987.1|10986|10982.4|10981.7|10988.4|10987.4|10982.4|10981.7|339
1617756900000|2021-04-07 00:55:00|10982.7|10982.1|10978|10977|10982.8|10982.1|10977.1|10976.2|444
1617757200000|2021-04-07 01:00:00|10977.8|10977.1|10972.8|10971.8|10979|10978|10972.6|10971.6|405
1617757500000|2021-04-07 01:05:00|10973|10972|10965.4|10964.4|10973.1|10972.1|10960|10959|656
1617757800000|2021-04-07 01:10:00|10965.3|10964.3|10960.3|10959.3|10965.5|10964.5|10958.4|10957.4|503
1617758100000|2021-04-07 01:15:00|10960.1|10959.1|10966.1|10965.1|10966.9|10965.9|10959.3|10958.3|396
1617758400000|2021-04-07 01:20:00|10966|10965|10961.8|10960.8|10966|10965|10961.7|10960.7|434
1617758700000|2021-04-07 01:25:00|10962.5|10961.8|10964.7|10963.7|10966.6|10965.6|10962.5|10961.6|345
1617759000000|2021-04-07 01:30:00|10964.8|10963.8|10965.3|10964.3|10967.3|10966.3|10963.6|10962.7|351
1617759300000|2021-04-07 01:35:00|10965.4|10964.4|10961.3|10960.3|10966.4|10965.5|10960.5|10959.5|283
1617759600000|2021-04-07 01:40:00|10961.4|10960.4|10962.4|10961.4|10963|10962|10959.3|10958.3|415
1617759900000|2021-04-07 01:45:00|10962.5|10961.5|10964.4|10963.4|10964.4|10963.4|10961.3|10960.3|416
1617760200000|2021-04-07 01:50:00|10964.3|10963.3|10964|10963|10965.3|10964.3|10962.4|10961.4|243
1617760500000|2021-04-07 01:55:00|10963.9|10962.9|10966.8|10965.8|10967.3|10966.4|10963.8|10962.8|262
1617760800000|2021-04-07 02:00:00|10966.7|10965.7|10970.9|10969.9|10971.8|10970.8|10966.1|10965.1|340
1617761100000|2021-04-07 02:05:00|10970.7|10969.7|10970.7|10969.7|10970.8|10969.8|10968.7|10967.7|231
1617761400000|2021-04-07 02:10:00|10970.6|10969.6|10974.2|10973.2|10974.4|10973.4|10970.4|10969.4|282
1617761700000|2021-04-07 02:15:00|10974.3|10973.3|10974.4|10973.4|10975.4|10974.4|10972.3|10971.3|429
1617762000000|2021-04-07 02:20:00|10974.3|10973.3|10977.2|10976.2|10978.4|10977.4|10973.1|10972.2|430
1617762300000|2021-04-07 02:25:00|10977.1|10976.1|10979.2|10978.2|10979.3|10978.3|10976.7|10975.7|493
1617762600000|2021-04-07 02:30:00|10979.1|10978.1|10979.2|10978.2|10981.2|10980.3|10978.8|10977.8|462
1617762900000|2021-04-07 02:35:00|10979.1|10978.1|10976.7|10976|10979.2|10978.2|10976.6|10975.8|296
1617763200000|2021-04-07 02:40:00|10976.8|10976.1|10975.8|10974.8|10977.7|10976.7|10974.6|10973.8|440
1617763500000|2021-04-07 02:45:00|10975.7|10974.7|10979.5|10978.5|10980.6|10979.7|10974.8|10973.9|353
1617763800000|2021-04-07 02:50:00|10979.4|10978.4|10974.4|10973.4|10979.4|10978.4|10974.3|10973.3|254
1617764100000|2021-04-07 02:55:00|10974.5|10973.5|10975.7|10974.7|10976.9|10975.9|10973.9|10973.1|191
1617764400000|2021-04-07 03:00:00|10975.8|10974.8|10975|10974|10976.7|10975.8|10974.6|10973.6|269
1617764700000|2021-04-07 03:05:00|10975.1|10974.1|10977.4|10976.7|10978.4|10977.5|10973.6|10972.8|258
1617765000000|2021-04-07 03:10:00|10977.7|10976.8|10980.8|10979.8|10981.2|10980.3|10977.5|10976.5|321
1617765300000|2021-04-07 03:15:00|10980.7|10979.7|10978.2|10977.2|10980.7|10979.7|10977.8|10976.8|284
1617765600000|2021-04-07 03:20:00|10978.4|10977.4|10983.2|10982.2|10983.3|10982.3|10978.3|10977.4|361
1617765900000|2021-04-07 03:25:00|10983.1|10982.1|10982.3|10981.3|10983.6|10982.9|10982|10981.1|143
1617766200000|2021-04-07 03:30:00|10982.6|10981.6|10981.4|10980.4|10983.1|10982.2|10980.4|10979.5|276
1617766500000|2021-04-07 03:35:00|10981.5|10980.5|10980.9|10979.9|10982.1|10981.1|10980.2|10979.4|178
1617766800000|2021-04-07 03:40:00|10981|10980|10981.4|10980.4|10983.8|10983|10980.9|10979.9|192
1617767100000|2021-04-07 03:45:00|10981.5|10980.5|10980|10979.3|10981.9|10981.1|10979|10978|317
1617767400000|2021-04-07 03:50:00|10980.2|10979.2|10979.9|10979.2|10980.3|10979.3|10978.8|10977.9|186
1617767700000|2021-04-07 03:55:00|10979.8|10979.1|10978.5|10977.5|10980.3|10979.3|10977.2|10976.2|216
1617768000000|2021-04-07 04:00:00|10978.7|10977.7|10975.6|10974.6|10979.1|10978.1|10975.3|10974.3|270
1617768300000|2021-04-07 04:05:00|10975.7|10974.7|10975.8|10974.8|10976.3|10975.5|10974|10973|271
1617768600000|2021-04-07 04:10:00|10975.5|10974.4|10974.8|10974.1|10975.9|10974.9|10974.2|10973.2|156
1617768900000|2021-04-07 04:15:00|10975.2|10974.2|10973.5|10972.5|10975.8|10974.9|10972.8|10971.8|183
1617769200000|2021-04-07 04:20:00|10973.4|10972.4|10974.7|10973.7|10974.8|10973.9|10972.9|10971.9|205
1617769500000|2021-04-07 04:25:00|10974.6|10973.6|10976.3|10975.3|10976.4|10975.4|10974.6|10973.6|158
1617769800000|2021-04-07 04:30:00|10976.4|10975.4|10976.2|10975.2|10977.1|10976.1|10975.8|10975.1|215
1617770100000|2021-04-07 04:35:00|10976.4|10975.4|10976.7|10975.7|10976.9|10976|10975.7|10974.7|160
1617770400000|2021-04-07 04:40:00|10976.8|10975.8|10976.6|10975.6|10977.2|10976.3|10976.1|10975.1|185
1617770700000|2021-04-07 04:45:00|10976.5|10975.5|10973.6|10972.6|10976.6|10975.6|10973.2|10972.4|227
1617771000000|2021-04-07 04:50:00|10973.5|10972.5|10974.4|10973.4|10975.3|10974.4|10972.2|10971.2|254
1617771300000|2021-04-07 04:55:00|10974.5|10973.5|10972.4|10971.4|10974.8|10973.9|10972.1|10971.2|175
1617771600000|2021-04-07 05:00:00|10972.3|10971.3|10977.2|10976.2|10978.2|10977.2|10972.1|10971.3|259
1617771900000|2021-04-07 05:05:00|10977.3|10976.3|10977.7|10977|10978.3|10977.5|10976.6|10975.6|179
1617772200000|2021-04-07 05:10:00|10977.8|10977.1|10976.2|10975.2|10978.6|10977.7|10975.2|10974.2|226
1617772500000|2021-04-07 05:15:00|10976.1|10975.1|10977.5|10976.5|10978|10977.1|10974.7|10973.7|200
1617772800000|2021-04-07 05:20:00|10977.6|10976.6|10979|10978.3|10979.8|10978.9|10976.9|10975.9|224
1617773100000|2021-04-07 05:25:00|10979.4|10978.7|10981.7|10981|10982.9|10981.9|10979.2|10978.2|226
1617773400000|2021-04-07 05:30:00|10981.6|10980.9|10979.6|10978.6|10982.7|10981.7|10979.5|10978.6|282
1617773700000|2021-04-07 05:35:00|10979.5|10978.5|10981.1|10980.4|10981.4|10980.6|10979|10978|239
1617774000000|2021-04-07 05:40:00|10981.2|10980.5|10980.9|10980.2|10982.9|10982|10980.6|10979.6|215
1617774300000|2021-04-07 05:45:00|10980.8|10980.1|10979|10978|10981.5|10980.6|10978.8|10977.8|302
1617774600000|2021-04-07 05:50:00|10979.2|10978.2|10977.3|10976.3|10979.2|10978.2|10974.7|10973.7|367
1617774900000|2021-04-07 05:55:00|10977.1|10976.4|10977.3|10976.3|10977.8|10976.9|10975.8|10974.8|198
1617775200000|2021-04-07 06:00:00|10977.2|10976.2|10972.8|10971.8|10977.2|10976.2|10972.4|10971.4|457
1617775500000|2021-04-07 06:05:00|10972.9|10971.9|10979.2|10978.2|10980.3|10979.3|10972.6|10971.8|446
1617775800000|2021-04-07 06:10:00|10979.3|10978.3|10980.6|10979.6|10982.7|10981.7|10978.4|10977.4|428
1617776100000|2021-04-07 06:15:00|10980.7|10979.7|10982.8|10981.8|10983|10982|10978.4|10977.4|371
1617776400000|2021-04-07 06:20:00|10983.1|10982.1|10980.7|10979.7|10984.5|10983.5|10980.1|10979.1|340
1617776700000|2021-04-07 06:25:00|10980.8|10979.8|10978.4|10977.4|10980.8|10979.8|10978|10977|305
1617777000000|2021-04-07 06:30:00|10978.3|10977.3|10976|10975|10979.5|10978.5|10975.3|10974.3|480
1617777300000|2021-04-07 06:35:00|10975.9|10974.9|10978|10977|10978.2|10977.2|10974.6|10973.8|364
1617777600000|2021-04-07 06:40:00|10977.9|10976.9|10980.9|10979.9|10981.5|10980.6|10975.5|10974.7|482
1617777900000|2021-04-07 06:45:00|10980.8|10979.8|10978.9|10977.9|10981.5|10980.5|10978.3|10977.4|324
1617778200000|2021-04-07 06:50:00|10978.8|10977.8|10985.1|10984.1|10986|10985.1|10978.8|10977.8|518
1617778500000|2021-04-07 06:55:00|10985.2|10984.2|10982.3|10981.3|10986.3|10985.3|10981.3|10980.5|505
1617778800000|2021-04-07 07:00:00|10982.2|10981.2|10978.3|10977.3|10982.9|10982.1|10977.4|10976.4|614
1617779100000|2021-04-07 07:05:00|10978.4|10977.4|10980.5|10979.5|10981|10980.1|10978.2|10977.2|481
1617779400000|2021-04-07 07:10:00|10980.4|10979.4|10986.2|10985.2|10987.5|10986.7|10980.1|10979.1|446
1617779700000|2021-04-07 07:15:00|10986.1|10985.1|10983|10982|10987.2|10986.2|10982.6|10981.9|485
1617780000000|2021-04-07 07:20:00|10983.1|10982.1|10984|10983.3|10987.6|10986.8|10983.1|10982.1|381
1617780300000|2021-04-07 07:25:00|10984.2|10983.2|10990.1|10989.1|10990.1|10989.1|10982.8|10981.9|395
1617780600000|2021-04-07 07:30:00|10990.2|10989.2|10986.6|10985.6|10990.9|10990.1|10985.3|10984.4|452
1617780900000|2021-04-07 07:35:00|10986.8|10985.8|10989.1|10988.1|10990.2|10989.2|10986.5|10985.8|394
1617781200000|2021-04-07 07:40:00|10989.2|10988.2|10986.7|10985.7|10989.2|10988.2|10984.9|10984.1|376
1617781500000|2021-04-07 07:45:00|10986.8|10985.8|10982.6|10981.6|10986.8|10985.8|10982.1|10981.1|435
1617781800000|2021-04-07 07:50:00|10982.8|10981.8|10982.8|10981.8|10983.7|10982.8|10982|10981|335
1617782100000|2021-04-07 07:55:00|10982.7|10981.7|10979.8|10978.8|10983.1|10982.2|10977.9|10976.9|468
1617782400000|2021-04-07 08:00:00|10979.7|10979|10982.8|10981.8|10983.8|10982.8|10979|10978.1|552
1617782700000|2021-04-07 08:05:00|10982.9|10981.9|10982|10981|10983.1|10982.1|10980.6|10979.6|304
1617783000000|2021-04-07 08:10:00|10982.2|10981.2|10990.4|10989.7|10991.2|10990.2|10982.1|10981.2|422
1617783300000|2021-04-07 08:15:00|10990.6|10989.9|10992|10991|10994.7|10993.9|10990|10989.2|513
1617783600000|2021-04-07 08:20:00|10992.1|10991.1|10993.3|10992.3|10994|10993.2|10991.5|10990.5|435
1617783900000|2021-04-07 08:25:00|10993.4|10992.4|10991.7|10990.7|10993.5|10992.7|10990.9|10990.2|327
1617784200000|2021-04-07 08:30:00|10991.6|10990.6|10989.6|10988.6|10994.7|10993.8|10987.8|10986.8|510
1617784500000|2021-04-07 08:35:00|10989.7|10988.7|10988.7|10987.7|10990.8|10990.1|10987.1|10986.3|372
1617784800000|2021-04-07 08:40:00|10988.6|10987.6|10988.9|10987.9|10990.2|10989.4|10988|10987.2|326
1617785100000|2021-04-07 08:45:00|10988.8|10987.8|10987.1|10986.1|10989.6|10988.6|10987|10986.1|282
1617785400000|2021-04-07 08:50:00|10986.9|10986.2|10986.6|10985.6|10988.4|10987.4|10985.7|10984.7|444
1617785700000|2021-04-07 08:55:00|10986.4|10985.4|10986.4|10985.4|10987.5|10986.6|10986|10985.1|213
1617786000000|2021-04-07 09:00:00|10986.3|10985.3|10982.9|10981.9|10986.4|10985.4|10981.2|10980.2|357
1617786300000|2021-04-07 09:05:00|10983|10982|10984.3|10983.3|10984.7|10983.8|10982.1|10981.2|370
1617786600000|2021-04-07 09:10:00|10984.2|10983.2|10984.1|10983.1|10985.8|10984.9|10982.6|10981.7|285
1617786900000|2021-04-07 09:15:00|10984.2|10983.5|10986.1|10985.1|10988.2|10987.3|10984.2|10983.3|337
1617787200000|2021-04-07 09:20:00|10986.2|10985.2|10986.8|10986.1|10989.3|10988.5|10985.8|10985|333
1617787500000|2021-04-07 09:25:00|10986.9|10986.2|10990.7|10989.7|10990.8|10990|10986.9|10986|235
1617787800000|2021-04-07 09:30:00|10990.8|10990.1|10986.2|10985.2|10990.9|10990.2|10985.4|10984.4|330
1617788100000|2021-04-07 09:35:00|10986.1|10985.1|10984|10983|10987.6|10986.7|10983.3|10982.3|378
1617788400000|2021-04-07 09:40:00|10983.8|10982.8|10985.2|10984.2|10985.6|10984.7|10983.2|10982.2|289
1617788700000|2021-04-07 09:45:00|10985.1|10984.1|10983.9|10982.9|10985.6|10984.6|10982.8|10982|274
1617789000000|2021-04-07 09:50:00|10984.1|10983.1|10985.1|10984.1|10985.9|10985|10983.1|10982.3|260
1617789300000|2021-04-07 09:55:00|10985.2|10984.2|10981.3|10980.3|10985.5|10984.7|10981.3|10980.3|253
1617789600000|2021-04-07 10:00:00|10981.4|10980.4|10980.7|10979.7|10983.6|10982.7|10979.7|10978.7|343
1617789900000|2021-04-07 10:05:00|10980.6|10979.6|10980.9|10979.9|10983.7|10982.9|10980.2|10979.4|372
1617790200000|2021-04-07 10:10:00|10981|10980|10975.9|10974.9|10981|10980|10973.2|10972.2|450
1617790500000|2021-04-07 10:15:00|10976|10975|10977|10976.3|10977.6|10976.6|10976|10975|247
1617790800000|2021-04-07 10:20:00|10977.3|10976.6|10977.7|10976.7|10978.2|10977.2|10976.1|10975.3|165
1617791100000|2021-04-07 10:25:00|10977.6|10976.6|10978.9|10977.9|10980.2|10979.3|10976.8|10976|319
1617791400000|2021-04-07 10:30:00|10979|10978|10977.1|10976.1|10979.8|10978.8|10976.2|10975.2|368
1617791700000|2021-04-07 10:35:00|10977|10976|10979.1|10978.1|10979.8|10978.8|10977|10976|292
1617792000000|2021-04-07 10:40:00|10979|10978|10981.6|10980.6|10982.7|10981.7|10978.9|10977.9|403
1617792300000|2021-04-07 10:45:00|10981.5|10980.5|10979.8|10979.1|10982.2|10981.2|10979.5|10978.8|285
1617792600000|2021-04-07 10:50:00|10980|10979.3|10978.7|10978|10980.4|10979.4|10977.9|10976.9|361
1617792900000|2021-04-07 10:55:00|10978.6|10977.9|10975.3|10974.3|10978.9|10978.1|10974.9|10974.2|311
1617793200000|2021-04-07 11:00:00|10975.2|10974.2|10980.2|10979.2|10982.1|10981.3|10974.2|10973.3|488
1617793500000|2021-04-07 11:05:00|10980.3|10979.3|10977.7|10976.7|10980.8|10980|10977.3|10976.6|277
1617793800000|2021-04-07 11:10:00|10977.6|10976.6|10982.4|10981.4|10983.1|10982.4|10977.5|10976.6|393
1617794100000|2021-04-07 11:15:00|10982.5|10981.5|10978.8|10977.8|10982.8|10982|10977.6|10976.9|393
1617794400000|2021-04-07 11:20:00|10978.9|10977.9|10985.1|10984.4|10985.9|10985.1|10978.7|10977.7|306
1617794700000|2021-04-07 11:25:00|10985|10984.3|10982.1|10981.4|10985.4|10984.6|10981.9|10981.1|249
1617795000000|2021-04-07 11:30:00|10982|10981.3|10980.6|10979.9|10982.4|10981.6|10980.3|10979.4|216
1617795300000|2021-04-07 11:35:00|10980.5|10979.8|10982.3|10981.3|10982.6|10981.8|10980.5|10979.7|270
1617795600000|2021-04-07 11:40:00|10982.2|10981.2|10979.3|10978.3|10982.7|10982|10979.3|10978.3|321
1617795900000|2021-04-07 11:45:00|10979.2|10978.2|10977.4|10976.4|10981.1|10980.1|10977.1|10976.1|339
1617796200000|2021-04-07 11:50:00|10977.3|10976.3|10981|10980|10981.1|10980.2|10977.1|10976.2|295
1617796500000|2021-04-07 11:55:00|10980.9|10980.2|10983.8|10982.8|10985.7|10984.8|10980.7|10979.7|409
1617796800000|2021-04-07 12:00:00|10983.9|10982.9|10988.8|10987.8|10989|10988.2|10983.7|10982.7|440
1617797100000|2021-04-07 12:05:00|10988.7|10987.7|10987.6|10986.9|10989.4|10988.7|10986.8|10985.9|348
1617797400000|2021-04-07 12:10:00|10987.5|10986.8|10986.4|10985.4|10988.5|10987.5|10985.5|10984.5|361
1617797700000|2021-04-07 12:15:00|10986.7|10986|10988.2|10987.5|10990.9|10990.1|10986.6|10985.8|483
1617798000000|2021-04-07 12:20:00|10988.3|10987.6|10991.2|10990.5|10994.1|10993.4|10988|10987.1|509
1617798300000|2021-04-07 12:25:00|10991.3|10990.6|10989.6|10988.6|10992.1|10991.4|10988|10987.2|353
1617798600000|2021-04-07 12:30:00|10989.2|10988.2|10989|10988.3|10991|10990.3|10987.6|10986.6|425
1617798900000|2021-04-07 12:35:00|10988.9|10988.2|10991|10990.3|10993|10992.2|10987.3|10986.4|492
1617799200000|2021-04-07 12:40:00|10990.9|10990.2|10988.4|10987.4|10992.7|10992|10988.2|10987.3|438
1617799500000|2021-04-07 12:45:00|10988.3|10987.6|10989.1|10988.4|10990.3|10989.6|10986|10985.1|405
1617799800000|2021-04-07 12:50:00|10989.2|10988.5|10986.8|10986.1|10989.5|10988.8|10984.6|10983.9|417
1617800100000|2021-04-07 12:55:00|10986.9|10986.2|10988|10987|10988.5|10987.8|10984.7|10983.9|442
1617800400000|2021-04-07 13:00:00|10987.9|10986.9|10989.5|10988.5|10989.9|10989.2|10987.1|10986.1|449
1617800700000|2021-04-07 13:05:00|10989.6|10988.8|10988|10987|10990|10989.2|10984.5|10983.7|336
1617801000000|2021-04-07 13:10:00|10987.8|10987.1|10986.4|10985.4|10989.2|10988.4|10985.9|10985.1|373
1617801300000|2021-04-07 13:15:00|10986.3|10985.6|10985.9|10984.9|10987.5|10986.8|10984.9|10984|342
1617801600000|2021-04-07 13:20:00|10986|10985.3|10986.3|10985.6|10987.7|10986.8|10985.9|10985.1|439
1617801900000|2021-04-07 13:25:00|10986.2|10985.5|10979.5|10978.5|10986.3|10985.5|10977.6|10976.8|512
1617802200000|2021-04-07 13:30:00|10979.4|10978.4|10987.4|10986.7|10988.7|10987.7|10978.4|10977.7|412
1617802500000|2021-04-07 13:35:00|10987.5|10986.8|10992.2|10991.5|10994.4|10993.4|10987.4|10986.6|496
1617802800000|2021-04-07 13:40:00|10992.3|10991.6|10987.9|10986.9|10992.4|10991.7|10986.1|10985.4|644
1617803100000|2021-04-07 13:45:00|10987.7|10987|10982.9|10982.2|10988|10987.3|10982.9|10982.2|631
1617803400000|2021-04-07 13:50:00|10983.1|10982.4|10983.5|10982.8|10985.2|10984.3|10981.6|10980.7|522
1617803700000|2021-04-07 13:55:00|10983.6|10982.6|10984|10983.3|10985.3|10984.6|10982|10981.3|656
1617804000000|2021-04-07 14:00:00|10983.9|10983.2|10979.4|10978.7|10984.2|10983.5|10978.8|10978.1|658
1617804300000|2021-04-07 14:05:00|10979.5|10978.8|10977.3|10976.3|10980.1|10979.3|10972.9|10972.2|584
1617804600000|2021-04-07 14:10:00|10977.2|10976.2|10973.5|10972.8|10977.4|10976.7|10968|10967|725
1617804900000|2021-04-07 14:15:00|10973.9|10973.2|10973.6|10972.6|10977.2|10976.5|10972.7|10972|592
1617805200000|2021-04-07 14:20:00|10973.5|10972.8|10974.4|10973.7|10976.3|10975.6|10970.2|10969.3|621
1617805500000|2021-04-07 14:25:00|10974.6|10973.6|10972.6|10971.6|10975.8|10975|10970.2|10969.2|523
1617805800000|2021-04-07 14:30:00|10972.5|10971.5|10973.5|10972.8|10976.4|10975.4|10971.4|10970.7|535
1617806100000|2021-04-07 14:35:00|10973.6|10972.9|10971.6|10970.6|10973.7|10973|10970.1|10969.4|455
1617806400000|2021-04-07 14:40:00|10971.7|10970.7|10965.2|10964.2|10973.2|10972.3|10964.1|10963.2|656
1617806700000|2021-04-07 14:45:00|10965.1|10964.1|10967.2|10966.5|10968.9|10967.9|10962|10961.3|667
1617807000000|2021-04-07 14:50:00|10967.3|10966.6|10961.7|10961|10969.6|10968.7|10961.2|10960.4|558
1617807300000|2021-04-07 14:55:00|10961.6|10960.9|10962.5|10961.8|10966.2|10965.5|10961.4|10960.7|724
1617807600000|2021-04-07 15:00:00|10962.7|10962|10967.6|10966.6|10967.7|10966.7|10960.3|10959.6|678
1617807900000|2021-04-07 15:05:00|10967.5|10966.5|10967|10966.3|10969.2|10968.4|10964.4|10963.5|510
1617808200000|2021-04-07 15:10:00|10967.1|10966.1|10965.5|10964.8|10967.7|10966.9|10963.5|10962.8|414
1617808500000|2021-04-07 15:15:00|10965.4|10964.7|10964.7|10963.7|10966.7|10965.9|10961.3|10960.6|467
1617808800000|2021-04-07 15:20:00|10964.6|10963.6|10968.2|10967.5|10968.6|10967.9|10964.4|10963.6|404
1617809100000|2021-04-07 15:25:00|10968.1|10967.4|10969.9|10969.2|10970.7|10970|10967.6|10966.8|450
1617809400000|2021-04-07 15:30:00|10969.8|10969.1|10971.4|10970.7|10973.3|10972.5|10969.6|10968.9|617
1617809700000|2021-04-07 15:35:00|10971.5|10970.8|10970.4|10969.7|10972.8|10971.9|10969.8|10968.9|410
1617810000000|2021-04-07 15:40:00|10970.3|10969.6|10970.3|10969.3|10971|10970.2|10968.3|10967.5|426
1617810300000|2021-04-07 15:45:00|10970.1|10969.6|10971.4|10970.7|10971.5|10970.8|10968.6|10967.8|365
1617810600000|2021-04-07 15:50:00|10971.3|10970.6|10968.4|10967.7|10973.1|10972.4|10967.3|10966.4|431
1617810900000|2021-04-07 15:55:00|10968.5|10967.8|10967.8|10967.1|10969.5|10968.7|10967.2|10966.3|479
1617811200000|2021-04-07 16:00:00|10967.9|10967.2|10968.4|10967.4|10969.5|10968.7|10966.3|10965.3|398
1617811500000|2021-04-07 16:05:00|10968.5|10967.5|10967.1|10966.4|10969.4|10968.5|10966.2|10965.5|256
1617811800000|2021-04-07 16:10:00|10967.3|10966.3|10967.6|10966.9|10968.4|10967.6|10967|10966.2|249
1617812100000|2021-04-07 16:15:00|10967.7|10967|10969|10968|10969.5|10968.7|10967.7|10966.9|276
1617812400000|2021-04-07 16:20:00|10969.1|10968.1|10968.6|10967.6|10969.5|10968.7|10968.4|10967.6|272
1617812700000|2021-04-07 16:25:00|10968.5|10967.5|10968|10967|10969.5|10968.6|10967.8|10966.9|259
1617813000000|2021-04-07 16:30:00|10967.9|10966.9|10968.5|10967.5|10970.4|10969.6|10967.9|10966.9|345
1617813300000|2021-04-07 16:35:00|10968.8|10967.8|10969.2|10968.5|10969.5|10968.7|10967.8|10967.1|235
1617813600000|2021-04-07 16:40:00|10969.3|10968.6|10968.4|10967.4|10969.7|10968.7|10967.8|10967.1|342
1617813900000|2021-04-07 16:45:00|10968.5|10967.7|10969.3|10968.6|10969.7|10968.8|10967.7|10966.8|304
1617814200000|2021-04-07 16:50:00|10969.5|10968.5|10970.3|10969.6|10971|10970|10969.1|10968.4|261
1617814500000|2021-04-07 16:55:00|10970.2|10969.5|10972|10971|10972.8|10972|10970.1|10969.2|300
1617814800000|2021-04-07 17:00:00|10972.1|10971.1|10972.9|10971.9|10973.5|10972.6|10972|10971.1|338
1617815100000|2021-04-07 17:05:00|10972.8|10971.8|10972.8|10972.1|10973.2|10972.4|10972.2|10971.3|182
1617815400000|2021-04-07 17:10:00|10972.9|10972.2|10972.5|10971.8|10973.5|10972.8|10971.7|10970.7|234
1617815700000|2021-04-07 17:15:00|10972.4|10971.7|10971.2|10970.2|10972.4|10971.7|10970.3|10969.4|254
1617816000000|2021-04-07 17:20:00|10971|10970.3|10971.8|10971.1|10972.3|10971.6|10970.4|10969.7|171
1617816300000|2021-04-07 17:25:00|10971.7|10971|10972.3|10971.6|10972.5|10971.8|10970.9|10970.1|148
1617816600000|2021-04-07 17:30:00|10972.5|10971.5|10972.9|10972.2|10973.7|10973|10972.3|10971.4|207
1617816900000|2021-04-07 17:35:00|10973|10972|10972.9|10972.2|10973.2|10972.5|10972.8|10972|106
1617817200000|2021-04-07 17:40:00|10973|10972.3|10974.3|10973.3|10974.4|10973.4|10972.8|10971.9|121
1617817500000|2021-04-07 17:45:00|10974.1|10973.4|10976.1|10975.1|10976.3|10975.3|10973.8|10972.9|304
1617817800000|2021-04-07 17:50:00|10976.2|10975.2|10977.3|10976.3|10977.4|10976.6|10975.6|10974.8|222
1617818100000|2021-04-07 17:55:00|10977.1|10976.4|10977|10974.2|10978.4|10977.5|10974.1|10971.9|352
1617818400000|2021-04-07 18:00:00|10976.9|10974.5|10979|10978.3|10979.8|10978.8|10975.5|10971.5|515
1617818700000|2021-04-07 18:05:00|10978.9|10978.2|10976.6|10975.9|10981.2|10980.2|10976.2|10975.2|472
1617819000000|2021-04-07 18:10:00|10976.7|10976|10978.9|10977.9|10980.2|10979.5|10976.7|10976|317
1617819300000|2021-04-07 18:15:00|10978.8|10978.2|10976.2|10975.5|10979.2|10978.3|10975.8|10975.1|290
1617819600000|2021-04-07 18:20:00|10976.3|10975.3|10978.8|10978.1|10979.8|10978.8|10975.3|10974.6|310
1617819900000|2021-04-07 18:25:00|10979|10978|10981.6|10980.9|10982.4|10981.7|10978.7|10977.9|310
1617820200000|2021-04-07 18:30:00|10981.7|10981|10982.2|10981.5|10982.9|10982.2|10981|10980.2|326
1617820500000|2021-04-07 18:35:00|10982.4|10981.7|10979.9|10978.9|10983.1|10982.3|10979.7|10978.8|257
1617820800000|2021-04-07 18:40:00|10979.8|10978.8|10979.3|10978.3|10979.8|10978.8|10978.2|10977.4|230
1617821100000|2021-04-07 18:45:00|10979.5|10978.6|10981.2|10980.2|10981.3|10980.4|10979.1|10978.2|271
1617821400000|2021-04-07 18:50:00|10980.7|10980|10977.7|10977|10981.4|10980.6|10977.7|10977|295
1617821700000|2021-04-07 18:55:00|10977.6|10976.9|10980.9|10979.9|10981.6|10980.6|10976.9|10976.2|463
1617822000000|2021-04-07 19:00:00|10981|10980|10982.2|10981.5|10982.5|10981.6|10980|10979.2|236
1617822300000|2021-04-07 19:05:00|10982.3|10981.6|10985.1|10984.1|10987.1|10986.4|10981.7|10980.9|476
1617822600000|2021-04-07 19:10:00|10984.9|10983.9|10984.4|10983.7|10986.4|10985.5|10983.8|10983|313
1617822900000|2021-04-07 19:15:00|10984.6|10983.9|10986.3|10985.6|10986.5|10985.7|10984.5|10983.7|302
1617823200000|2021-04-07 19:20:00|10986.4|10985.7|10987.4|10986.7|10988|10987.1|10985.6|10984.7|342
1617823500000|2021-04-07 19:25:00|10987.5|10986.8|10987.4|10986.7|10988.2|10987.4|10986.7|10985.8|239
1617823800000|2021-04-07 19:30:00|10987.3|10986.6|10986|10985|10987.5|10986.7|10984.2|10983.5|272
1617824100000|2021-04-07 19:35:00|10985.9|10985.2|10985.9|10985.2|10987.4|10986.6|10985.8|10984.9|200
1617824400000|2021-04-07 19:40:00|10986|10985|10985.7|10985|10986.1|10985.1|10984.3|10983.5|200
1617824700000|2021-04-07 19:45:00|10985.8|10984.8|10982.2|10981.2|10985.8|10984.8|10981.6|10980.8|320
1617825000000|2021-04-07 19:50:00|10982.3|10981.3|10982.5|10981.8|10982.5|10981.8|10980.9|10980.2|217
1617825300000|2021-04-07 19:55:00|10982.4|10981.7|10978.7|10978|10982.6|10981.8|10978.7|10977.8|286
1617825600000|2021-04-07 20:00:00|10979|10978.3|10979|10978|10979.8|10979.1|10978.6|10977.7|192
1617825900000|2021-04-07 20:05:00|10979.1|10978.1|10980.9|10979.9|10981.8|10981|10978.8|10977.9|280
1617826200000|2021-04-07 20:10:00|10980.8|10979.8|10981.3|10980.3|10981.7|10980.7|10980.7|10979.7|136
1617826500000|2021-04-07 20:15:00|10981.4|10980.4|10982.5|10981.5|10982.6|10981.9|10981|10980|97
1617826800000|2021-04-07 20:20:00|10982.6|10981.6|10982.1|10981.1|10982.6|10981.7|10981.4|10980.5|129
1617827100000|2021-04-07 20:25:00|10982|10981.3|10982.9|10981.9|10983.3|10982.3|10981.5|10980.8|117
1617827400000|2021-04-07 20:30:00|10982.8|10982.1|10983.9|10982.9|10984|10983|10982.4|10981.4|128
1617827700000|2021-04-07 20:35:00|10983.7|10982.7|10984.3|10983.6|10985.5|10984.6|10983.5|10982.5|113
1617828000000|2021-04-07 20:40:00|10984.4|10983.4|10984.6|10983.6|10985|10984|10984|10983.2|92
1617828300000|2021-04-07 20:45:00|10984.1|10983.4|10984|10983|10984.3|10983.4|10983.3|10982.4|168
1617828600000|2021-04-07 20:50:00|10984.1|10983.1|10983.6|10982.6|10984.6|10983.6|10983.4|10982.4|246
1617828900000|2021-04-07 20:55:00|10983.5|10982.5|10986.8|10983.1|10987.1|10983.8|10983.4|10982.4|287
1617829200000|2021-04-07 21:00:00|10987.7|10983.4|10986.9|10981.3|10988.1|10983.5|10983.2|10979.8|69
1617829500000|2021-04-07 21:05:00|10988.4|10982.4|10988.6|10982.6|10989.1|10983.3|10984.3|10981.1|504
1617829800000|2021-04-07 21:10:00|10988.4|10982.4|10987.7|10981.7|10988.9|10983.3|10986.9|10980.9|125
1617830100000|2021-04-07 21:15:00|10987.6|10981.6|10988.3|10982.6|10988.7|10983.3|10987.3|10981.3|113
1617830400000|2021-04-07 21:20:00|10988.4|10982.3|10987.7|10981.7|10988.5|10982.7|10982.8|10976.8|251
1617830700000|2021-04-07 21:25:00|10987.5|10981.5|10987.3|10982.5|10988.1|10982.5|10984.2|10979.8|273
1617831000000|2021-04-07 21:30:00|10987.6|10981.9|10986.1|10983.5|10988.2|10983.9|10985.1|10981.7|276
1617831300000|2021-04-07 21:35:00|10986.2|10983.6|10986.2|10983.8|10986.6|10984.3|10986|10983.1|209
1617831600000|2021-04-07 21:40:00|10986.1|10983.9|10985.9|10979.9|10987.7|10984.2|10985.9|10979.9|166
1617831900000|2021-04-07 21:45:00|10985.8|10979.8|10986.7|10981.8|10988|10982.5|10985.7|10979.7|568
1617832200000|2021-04-07 21:50:00|10986.8|10981.7|10986.9|10982.7|10987.8|10983.3|10985.6|10981|872
1617832500000|2021-04-07 21:55:00|10987|10982.9|10987.3|10981.7|10987.6|10983.1|10985.3|10980|885
1617832800000|2021-04-07 22:00:00|10987.6|10981.8|10984.5|10983.5|10987.6|10984.3|10984|10980.3|452
1617833100000|2021-04-07 22:05:00|10984.4|10983.4|10985.3|10984.3|10985.5|10984.5|10984.3|10983|295
1617833400000|2021-04-07 22:10:00|10985.7|10984.1|10985.6|10984.6|10986|10985|10985.4|10984.1|157
1617833700000|2021-04-07 22:15:00|10985.4|10984.4|10985.5|10984.5|10985.7|10984.8|10985.4|10984.4|123
1617834000000|2021-04-07 22:20:00|10985.4|10984.4|10986.8|10985.8|10987|10986|10985.4|10984.4|135
1617834300000|2021-04-07 22:25:00|10986.9|10985.9|10987|10986|10987.2|10986.2|10985.6|10984.6|80
1617834600000|2021-04-07 22:30:00|10987.1|10986.1|10987.1|10986.1|10988.1|10987.2|10986.8|10985.8|208
1617834900000|2021-04-07 22:35:00|10987.2|10986.2|10987.7|10986.7|10988|10987|10986.7|10985.7|179
1617835200000|2021-04-07 22:40:00|10987.9|10986.9|10986.6|10985.6|10987.9|10986.9|10986.4|10985.4|119
1617835500000|2021-04-07 22:45:00|10986.7|10985.7|10985.9|10984.9|10986.8|10985.8|10985.8|10984.8|94
1617835800000|2021-04-07 22:50:00|10985.8|10984.8|10985.4|10984.4|10985.9|10984.9|10985|10984.2|168
1617836100000|2021-04-07 22:55:00|10985.5|10984.5|10985.4|10984.4|10985.7|10984.8|10985.2|10984.2|92
1617836400000|2021-04-07 23:00:00|10985.3|10984.3|10983.3|10982.6|10985.6|10984.8|10983.3|10982.4|137
1617836700000|2021-04-07 23:05:00|10983.4|10982.4|10985.6|10984.6|10985.9|10985.1|10982.9|10981.9|194
1617837000000|2021-04-07 23:10:00|10985.7|10984.7|10985.6|10984.9|10987|10986|10985.4|10984.4|116
1617837300000|2021-04-07 23:15:00|10985.7|10984.7|10987|10986|10987.4|10986.4|10984.8|10983.8|117
1617837600000|2021-04-07 23:20:00|10986.9|10985.9|10985.6|10984.9|10987|10986.1|10985.5|10984.7|107
1617837900000|2021-04-07 23:25:00|10985.7|10984.7|10986.5|10985.5|10987.2|10986.2|10985.4|10984.6|130
1617838200000|2021-04-07 23:30:00|10986.3|10985.3|10985.3|10984.6|10986.6|10985.6|10985.3|10984.3|146
1617838500000|2021-04-07 23:35:00|10985.4|10984.7|10986.1|10985.1|10986.7|10985.8|10985.2|10984.2|215
1617838800000|2021-04-07 23:40:00|10985.9|10985.2|10984.7|10984|10986.1|10985.3|10984.7|10983.8|173
1617839100000|2021-04-07 23:45:00|10984.8|10983.8|10984.9|10983.9|10985|10984.2|10983.1|10982.1|203
1617839400000|2021-04-07 23:50:00|10984.8|10983.8|10985.1|10984.1|10986.3|10985.4|10984|10983|131
1617839700000|2021-04-07 23:55:00|10984.9|10984.2|10986.1|10985.1|10986.2|10985.3|10984.9|10984.2|177
1617840000000|2021-04-08 00:00:00|10986|10985|10988.5|10987.5|10991|10990|10985.3|10984.3|599
1617840300000|2021-04-08 00:05:00|10988.7|10987.7|10986.6|10985.6|10989.8|10988.8|10984.4|10983.5|534
1617840600000|2021-04-08 00:10:00|10986.5|10985.5|10983.7|10982.7|10986.6|10985.7|10982.7|10981.7|470
1617840900000|2021-04-08 00:15:00|10983.8|10982.8|10986.3|10985.3|10986.7|10985.9|10981.7|10980.8|294
1617841200000|2021-04-08 00:20:00|10986.2|10985.2|10984.6|10983.6|10987|10986.1|10982.6|10981.6|254
1617841500000|2021-04-08 00:25:00|10984.5|10983.5|10984.2|10983.2|10985.2|10984.3|10982.6|10981.8|276
1617841800000|2021-04-08 00:30:00|10984.1|10983.1|10983|10982|10984.3|10983.4|10980.3|10979.3|353
1617842100000|2021-04-08 00:35:00|10983.1|10982.1|10982.7|10982|10984.5|10983.7|10982|10981|340
1617842400000|2021-04-08 00:40:00|10982.8|10982.1|10983.1|10982.4|10983.8|10982.9|10981.6|10980.6|293
1617842700000|2021-04-08 00:45:00|10983.2|10982.2|10979.4|10978.4|10983.5|10982.6|10977.1|10976.1|489
1617843000000|2021-04-08 00:50:00|10979.5|10978.5|10981.7|10980.7|10984.2|10983.2|10977.5|10976.5|574
1617843300000|2021-04-08 00:55:00|10981.9|10980.9|10978.1|10977.1|10982|10981|10978|10977.1|411
1617843600000|2021-04-08 01:00:00|10978.4|10977.4|10973.8|10972.8|10979.1|10978.1|10972.9|10971.9|588
1617843900000|2021-04-08 01:05:00|10973.7|10972.7|10975.9|10974.9|10976.1|10975.1|10971.9|10970.9|399
1617844200000|2021-04-08 01:10:00|10975.8|10974.8|10975.5|10974.5|10977|10976.1|10974.1|10973.1|272
1617844500000|2021-04-08 01:15:00|10975.3|10974.3|10978.4|10977.4|10979|10978.1|10973.8|10972.9|343
1617844800000|2021-04-08 01:20:00|10978.3|10977.3|10979.4|10978.4|10979.5|10978.5|10976.9|10976|380
1617845100000|2021-04-08 01:25:00|10979.2|10978.2|10978.3|10977.3|10979.4|10978.4|10977.2|10976.2|334
1617845400000|2021-04-08 01:30:00|10978.2|10977.2|10978.7|10977.7|10980.2|10979.3|10977.9|10976.9|247
1617845700000|2021-04-08 01:35:00|10978.8|10977.8|10978.6|10977.9|10979.6|10978.7|10977.9|10976.9|242
1617846000000|2021-04-08 01:40:00|10978.7|10977.7|10976.8|10975.8|10978.8|10978|10975.2|10974.3|200
1617846300000|2021-04-08 01:45:00|10976.7|10975.7|10974.6|10973.6|10976.8|10975.9|10974.3|10973.3|246
1617846600000|2021-04-08 01:50:00|10974.5|10973.5|10975.1|10974.1|10975.4|10974.4|10973.7|10972.7|257
1617846900000|2021-04-08 01:55:00|10975.2|10974.2|10977|10976|10977.4|10976.4|10975.2|10974.2|259
1617847200000|2021-04-08 02:00:00|10976.9|10975.9|10975.7|10974.7|10976.9|10976|10974.4|10973.6|270
1617847500000|2021-04-08 02:05:00|10975.6|10974.6|10975.1|10974.1|10976.9|10975.9|10974.2|10973.2|443
1617847800000|2021-04-08 02:10:00|10975.2|10974.2|10973.5|10972.5|10975.7|10974.7|10972.6|10971.7|480
1617848100000|2021-04-08 02:15:00|10973.9|10972.9|10974.8|10973.8|10975.8|10974.8|10973.8|10972.9|252
1617848400000|2021-04-08 02:20:00|10974.6|10973.6|10974.5|10973.5|10975.1|10974.2|10973.3|10972.4|425
1617848700000|2021-04-08 02:25:00|10974.8|10973.8|10974.5|10973.8|10975.9|10974.9|10974.5|10973.6|248
1617849000000|2021-04-08 02:30:00|10974.6|10973.6|10974.5|10973.5|10975.2|10974.3|10973.4|10972.6|479
1617849300000|2021-04-08 02:35:00|10974.6|10973.6|10974.3|10973.3|10975.2|10974.4|10973.7|10972.8|344
1617849600000|2021-04-08 02:40:00|10974.4|10973.4|10974.1|10973.1|10974.4|10973.5|10973|10972.2|250
1617849900000|2021-04-08 02:45:00|10974|10973.3|10975.1|10974.1|10975.6|10974.6|10973.9|10973.1|227
1617850200000|2021-04-08 02:50:00|10975|10974|10974.8|10973.8|10975.8|10975|10974.5|10973.6|173
1617850500000|2021-04-08 02:55:00|10974.5|10973.7|10974.8|10973.8|10975.2|10974.2|10973.9|10972.9|209
1617850800000|2021-04-08 03:00:00|10974.7|10973.7|10972.8|10972.1|10975|10974|10972.7|10971.8|173
1617851100000|2021-04-08 03:05:00|10972.9|10972.2|10970.9|10969.9|10972.9|10972.2|10970.1|10969.1|183
1617851400000|2021-04-08 03:10:00|10970.8|10969.8|10971.8|10971.1|10972.1|10971.2|10970.4|10969.7|160
1617851700000|2021-04-08 03:15:00|10971.9|10970.9|10971.2|10970.5|10972.8|10971.8|10971.2|10970.3|212
1617852000000|2021-04-08 03:20:00|10971.3|10970.3|10971.2|10970.5|10972.6|10971.8|10971.2|10970.3|160
1617852300000|2021-04-08 03:25:00|10971.3|10970.6|10972.4|10971.4|10972.7|10971.7|10971.2|10970.4|172
1617852600000|2021-04-08 03:30:00|10972.5|10971.5|10972.1|10971.1|10973.3|10972.3|10971.7|10970.8|192
1617852900000|2021-04-08 03:35:00|10972|10971|10973.3|10972.3|10973.5|10972.5|10971.7|10970.9|112
1617853200000|2021-04-08 03:40:00|10973.4|10972.4|10974.5|10973.8|10974.7|10973.9|10973.1|10972.3|254
1617853500000|2021-04-08 03:45:00|10974.7|10973.7|10975.7|10974.7|10975.8|10974.9|10974.3|10973.5|302
1617853800000|2021-04-08 03:50:00|10975.8|10974.8|10975.3|10974.3|10975.8|10974.9|10974.9|10974.1|192
1617854100000|2021-04-08 03:55:00|10975.2|10974.2|10974.5|10973.5|10975.8|10974.9|10974.2|10973.3|243
1617854400000|2021-04-08 04:00:00|10974.7|10973.7|10974.4|10973.4|10975.1|10974.2|10973.6|10972.7|138
1617854700000|2021-04-08 04:05:00|10974.3|10973.3|10974.9|10974.2|10975.7|10974.8|10974.3|10973.3|72
1617855000000|2021-04-08 04:10:00|10974.8|10974.1|10974.5|10973.5|10974.9|10974.1|10974.3|10973.3|88
1617855300000|2021-04-08 04:15:00|10974.6|10973.6|10973.6|10972.9|10974.6|10973.6|10973.3|10972.3|119
1617855600000|2021-04-08 04:20:00|10973.5|10972.8|10973.8|10972.8|10974.6|10973.7|10973.5|10972.7|92
1617855900000|2021-04-08 04:25:00|10973.7|10972.7|10973.7|10972.7|10973.9|10973|10972.7|10971.7|118
1617856200000|2021-04-08 04:30:00|10973.6|10972.6|10971.7|10970.7|10973.6|10972.6|10971.4|10970.5|161
1617856500000|2021-04-08 04:35:00|10971.8|10970.8|10968.2|10967.2|10972|10971.2|10968|10967.2|222
1617856800000|2021-04-08 04:40:00|10968.1|10967.1|10968.5|10967.5|10968.6|10967.7|10965.6|10964.7|309
1617857100000|2021-04-08 04:45:00|10968.4|10967.4|10968.6|10967.9|10969|10968.1|10966.5|10965.5|194
1617857400000|2021-04-08 04:50:00|10968.5|10967.8|10968.3|10967.3|10969.3|10968.4|10968.2|10967.3|158
1617857700000|2021-04-08 04:55:00|10968.2|10967.2|10967.6|10966.6|10968.2|10967.2|10966.3|10965.3|301
1617858000000|2021-04-08 05:00:00|10967.2|10966.5|10969.1|10968.1|10969.9|10969.1|10967.1|10966.1|445
1617858300000|2021-04-08 05:05:00|10969|10968|10968.4|10967.4|10969.2|10968.2|10967.8|10966.9|194
1617858600000|2021-04-08 05:10:00|10968.3|10967.6|10968.3|10967.3|10968.5|10967.6|10965.3|10964.3|230
1617858900000|2021-04-08 05:15:00|10968.2|10967.2|10968.3|10967.3|10969.3|10968.3|10967.8|10966.9|140
1617859200000|2021-04-08 05:20:00|10968.4|10967.4|10968.2|10967.5|10968.7|10967.9|10967.8|10966.9|74
1617859500000|2021-04-08 05:25:00|10968.3|10967.6|10968.7|10967.7|10969.2|10968.3|10967.7|10967|158
1617859800000|2021-04-08 05:30:00|10968.4|10967.6|10968.9|10967.9|10969|10968.2|10967.1|10966.4|246
1617860100000|2021-04-08 05:35:00|10969|10968|10966.9|10966.2|10969|10968.1|10966.6|10965.7|270
1617860400000|2021-04-08 05:40:00|10967.1|10966.1|10966.1|10965.1|10967.1|10966.1|10964.4|10963.5|341
1617860700000|2021-04-08 05:45:00|10966|10965.3|10969.1|10968.4|10969.6|10968.8|10965.7|10964.7|218
1617861000000|2021-04-08 05:50:00|10968.9|10967.9|10969.6|10968.6|10970.1|10969.1|10968.5|10967.7|294
1617861300000|2021-04-08 05:55:00|10969.5|10968.5|10968.8|10967.8|10969.8|10968.9|10968.2|10967.3|184
1617861600000|2021-04-08 06:00:00|10968.7|10968|10967.3|10966.3|10968.8|10968|10966.4|10965.4|333
1617861900000|2021-04-08 06:05:00|10967.2|10966.2|10965.4|10964.4|10967.7|10966.8|10964.5|10963.5|308
1617862200000|2021-04-08 06:10:00|10965.3|10964.3|10965.3|10964.3|10966.7|10965.8|10964.9|10963.9|294
1617862500000|2021-04-08 06:15:00|10965.2|10964.5|10965.2|10964.2|10965.9|10964.9|10963.2|10962.5|414
1617862800000|2021-04-08 06:20:00|10965.3|10964.3|10964.2|10963.5|10965.6|10964.9|10964.1|10963.1|277
1617863100000|2021-04-08 06:25:00|10964.4|10963.4|10965.9|10964.9|10967.8|10967|10964.4|10963.4|416
1617863400000|2021-04-08 06:30:00|10966|10965|10967.6|10966.6|10968.9|10968|10965.8|10964.9|321
1617863700000|2021-04-08 06:35:00|10967.5|10966.5|10973.3|10972.3|10974.3|10973.3|10967.5|10966.5|493
1617864000000|2021-04-08 06:40:00|10973.4|10972.4|10972.2|10971.2|10973.8|10972.8|10971.4|10970.7|321
1617864300000|2021-04-08 06:45:00|10972|10971.3|10974.6|10973.6|10975.5|10974.7|10972|10971.2|316
1617864600000|2021-04-08 06:50:00|10974.3|10973.3|10972.6|10971.9|10975.2|10974.3|10972.4|10971.5|318
1617864900000|2021-04-08 06:55:00|10972.5|10971.8|10969.6|10968.9|10973.1|10972.3|10969.2|10968.2|385
1617865200000|2021-04-08 07:00:00|10969.7|10969|10963.6|10962.9|10971.4|10970.7|10962.7|10961.9|591
1617865500000|2021-04-08 07:05:00|10963.5|10962.8|10956.5|10955.5|10964.3|10963.4|10954.7|10953.7|692
1617865800000|2021-04-08 07:10:00|10956.4|10955.4|10954.1|10953.4|10956.9|10956.1|10951.2|10950.5|656
1617866100000|2021-04-08 07:15:00|10954.3|10953.3|10952|10951.3|10956|10955.1|10951.9|10951.1|440
1617866400000|2021-04-08 07:20:00|10952.1|10951.1|10954|10953|10956.6|10955.7|10949|10948.2|549
1617866700000|2021-04-08 07:25:00|10953.5|10952.8|10956.7|10955.7|10957.1|10956.3|10952.4|10951.5|524
1617867000000|2021-04-08 07:30:00|10956.6|10955.9|10957.7|10957|10957.9|10957|10955.3|10954.4|407
1617867300000|2021-04-08 07:35:00|10957.9|10957.2|10957.9|10956.9|10958.4|10957.5|10954.9|10954|398
1617867600000|2021-04-08 07:40:00|10957.8|10956.8|10957.5|10956.5|10958.2|10957.5|10954.7|10953.9|380
1617867900000|2021-04-08 07:45:00|10957.1|10956.4|10958.9|10957.9|10960.1|10959.2|10956.2|10955.2|364
1617868200000|2021-04-08 07:50:00|10959|10958.3|10952.1|10951.1|10959.9|10959|10952|10951.1|438
1617868500000|2021-04-08 07:55:00|10952|10951|10952.2|10951.5|10952.8|10951.9|10950.2|10949.5|453
1617868800000|2021-04-08 08:00:00|10952.3|10951.3|10949|10948.3|10952.9|10952|10948.6|10947.8|536
1617869100000|2021-04-08 08:05:00|10949.1|10948.4|10947.8|10947.1|10949.2|10948.4|10946.5|10945.8|561
1617869400000|2021-04-08 08:10:00|10948|10947|10946.2|10945.5|10948|10947.1|10945.5|10944.6|424
1617869700000|2021-04-08 08:15:00|10946.3|10945.6|10947.2|10946.5|10947.8|10947.1|10945.1|10944.4|346
1617870000000|2021-04-08 08:20:00|10947.3|10946.6|10947.4|10946.4|10949.6|10948.8|10945.2|10944.5|424
1617870300000|2021-04-08 08:25:00|10947.5|10946.5|10946.7|10945.7|10947.8|10947|10944.5|10943.6|309
1617870600000|2021-04-08 08:30:00|10946.4|10945.4|10949.8|10949.1|10951.9|10950.9|10946|10945.1|367
1617870900000|2021-04-08 08:35:00|10949.9|10949.2|10947.4|10946.7|10951.2|10950.3|10946.1|10945.3|426
1617871200000|2021-04-08 08:40:00|10947.5|10946.8|10946.3|10945.6|10948.9|10948|10945|10944.2|359
1617871500000|2021-04-08 08:45:00|10946.4|10945.7|10944.8|10944.1|10948.8|10947.8|10944.8|10944|435
1617871800000|2021-04-08 08:50:00|10945.1|10944|10946.8|10945.8|10949.5|10948.7|10944.2|10943.5|413
1617872100000|2021-04-08 08:55:00|10946.9|10945.9|10945.9|10945.2|10948.1|10947.1|10944.8|10944.1|516
1617872400000|2021-04-08 09:00:00|10946.1|10945.1|10948.9|10947.9|10949|10948.2|10945.6|10944.7|452
1617872700000|2021-04-08 09:05:00|10948.8|10947.8|10949.8|10948.8|10951.4|10950.4|10947.7|10947|390
1617873000000|2021-04-08 09:10:00|10949.7|10948.7|10952.5|10951.5|10953.2|10952.3|10948.8|10947.8|397
1617873300000|2021-04-08 09:15:00|10952.4|10951.4|10954.9|10954.2|10955.7|10955|10951.5|10950.7|467
1617873600000|2021-04-08 09:20:00|10954.8|10954.1|10956.5|10955.5|10956.6|10955.8|10954.6|10953.8|326
1617873900000|2021-04-08 09:25:00|10956.4|10955.4|10953.7|10952.7|10957.2|10956.4|10952.3|10951.4|343
1617874200000|2021-04-08 09:30:00|10953.4|10952.8|10953|10952.3|10955|10954.1|10951.4|10950.6|366
1617874500000|2021-04-08 09:35:00|10953.3|10952.4|10955.9|10954.9|10956.1|10955.4|10952.2|10951.5|337
1617874800000|2021-04-08 09:40:00|10956|10955|10955.8|10954.8|10956.2|10955.4|10955.1|10954.1|297
1617875100000|2021-04-08 09:45:00|10955.7|10955|10956.7|10956|10957.5|10956.5|10954|10953.1|366
1617875400000|2021-04-08 09:50:00|10956.6|10955.7|10956.9|10955.9|10957.1|10956.1|10955.1|10954.4|332
1617875700000|2021-04-08 09:55:00|10957.2|10956.2|10956.5|10955.5|10957.7|10956.9|10955.6|10954.8|319
1617876000000|2021-04-08 10:00:00|10956.3|10955.6|10956.5|10955.5|10957.7|10956.9|10955.6|10954.8|331
1617876300000|2021-04-08 10:05:00|10956.6|10955.8|10955|10954.3|10958.2|10957.4|10954.8|10954.1|257
1617876600000|2021-04-08 10:10:00|10954.9|10954.2|10953.1|10952.1|10956.3|10955.5|10952.7|10951.8|250
1617876900000|2021-04-08 10:15:00|10953|10952|10954|10953.3|10954.3|10953.4|10952.2|10951.2|265
1617877200000|2021-04-08 10:20:00|10953.9|10953.2|10953.3|10952.6|10954|10953.3|10952.4|10951.4|312
1617877500000|2021-04-08 10:25:00|10953.4|10952.7|10952.5|10951.5|10953.6|10952.7|10952.2|10951.3|289
1617877800000|2021-04-08 10:30:00|10952.4|10951.4|10952.3|10951.6|10953.5|10952.7|10952|10951.3|252
1617878100000|2021-04-08 10:35:00|10952.4|10951.4|10953.5|10952.5|10953.9|10953.1|10952|10951.3|237
1617878400000|2021-04-08 10:40:00|10953.4|10952.4|10953.5|10952.8|10953.5|10952.8|10952.1|10951.3|229
1617878700000|2021-04-08 10:45:00|10953.4|10952.7|10952.4|10951.7|10953.6|10952.8|10952.3|10951.4|219
1617879000000|2021-04-08 10:50:00|10952.5|10951.8|10952.9|10952.2|10953.6|10952.7|10952.2|10951.4|234
1617879300000|2021-04-08 10:55:00|10952.8|10952.1|10955.1|10954.1|10955.2|10954.4|10952.3|10951.4|227
1617879600000|2021-04-08 11:00:00|10955.2|10954.2|10953.2|10952.5|10955.9|10955.2|10953.1|10952.2|209
1617879900000|2021-04-08 11:05:00|10953.1|10952.4|10948.7|10948|10953.2|10952.5|10948.6|10947.9|232
1617880200000|2021-04-08 11:10:00|10948.6|10947.9|10947.6|10946.6|10949.2|10948.4|10945.7|10945|275
1617880500000|2021-04-08 11:15:00|10947.7|10946.7|10940.4|10939.7|10947.7|10946.8|10939.6|10938.8|427
1617880800000|2021-04-08 11:20:00|10940.3|10939.6|10937.4|10936.4|10940.6|10939.8|10936.6|10935.9|524
1617881100000|2021-04-08 11:25:00|10937.2|10936.5|10933.4|10932.4|10937.7|10936.8|10930.9|10930|636
1617881400000|2021-04-08 11:30:00|10933.3|10932.3|10926.2|10925.2|10933.3|10932.4|10925.5|10924.6|555
1617881700000|2021-04-08 11:35:00|10925.9|10924.9|10927|10926|10927.5|10926.6|10923.6|10922.7|634
1617882000000|2021-04-08 11:40:00|10926.9|10925.9|10929|10928|10929.1|10928.2|10925.4|10924.7|599
1617882300000|2021-04-08 11:45:00|10929.1|10928.1|10921.5|10920.5|10929.1|10928.1|10921.3|10920.4|434
1617882600000|2021-04-08 11:50:00|10921.4|10920.4|10922.4|10921.7|10924.1|10923.4|10920.4|10919.7|472
1617882900000|2021-04-08 11:55:00|10922.5|10921.8|10921.5|10920.8|10923.6|10922.8|10918.6|10917.9|579
1617883200000|2021-04-08 12:00:00|10921.6|10920.6|10919.1|10918.1|10924.4|10923.5|10916.7|10915.7|673
1617883500000|2021-04-08 12:05:00|10918.6|10917.9|10917.3|10916.6|10920.3|10919.5|10915.4|10914.4|562
1617883800000|2021-04-08 12:10:00|10917.4|10916.4|10924.7|10924|10926.9|10926|10916.1|10915.2|788
1617884100000|2021-04-08 12:15:00|10925|10924.3|10922.1|10921.4|10925.3|10924.5|10921.4|10920.7|546
1617884400000|2021-04-08 12:20:00|10922|10921.3|10921.6|10920.9|10923.3|10922.5|10917.9|10917.2|582
1617884700000|2021-04-08 12:25:00|10921.7|10920.7|10920.2|10918.3|10921.7|10920.7|10915.4|10914.4|550
1617885000000|2021-04-08 12:30:00|10920.3|10918.2|10914.1|10913.1|10922.1|10918.8|10912.3|10911.5|762
1617885300000|2021-04-08 12:35:00|10914|10913.3|10908.1|10907.1|10916.8|10915.9|10906.9|10906.1|635
1617885600000|2021-04-08 12:40:00|10907.8|10906.9|10903.7|10902.7|10908.8|10907.8|10900.3|10899.6|861
1617885900000|2021-04-08 12:45:00|10903.5|10902.5|10907.8|10907.1|10909.6|10908.8|10902.6|10901.9|669
1617886200000|2021-04-08 12:50:00|10907.7|10907|10906|10905.3|10907.9|10907.1|10904|10903.2|563
1617886500000|2021-04-08 12:55:00|10905.8|10905.1|10908.2|10907.5|10908.4|10907.6|10904.1|10903.4|450
1617886800000|2021-04-08 13:00:00|10908.1|10907.4|10907.4|10906.7|10910.9|10910|10906.7|10906|523
1617887100000|2021-04-08 13:05:00|10907.3|10906.6|10909.9|10909.2|10910.9|10910|10904.9|10904.2|496
1617887400000|2021-04-08 13:10:00|10909.8|10909.1|10915.2|10914.5|10915.5|10914.7|10907.9|10907.2|535
1617887700000|2021-04-08 13:15:00|10914.8|10914.1|10911.1|10910.1|10915.1|10914.2|10909.3|10908.3|521
1617888000000|2021-04-08 13:20:00|10910.8|10910.4|10911.8|10910.8|10915.4|10914.4|10910|10909.2|494
1617888300000|2021-04-08 13:25:00|10912|10911|10912.3|10911.3|10914|10913.2|10909.7|10908.9|399
1617888600000|2021-04-08 13:30:00|10912.2|10911.5|10914.5|10913.5|10914.6|10913.7|10905.9|10904.9|586
1617888900000|2021-04-08 13:35:00|10914.7|10913.7|10909.7|10908.7|10916.5|10915.5|10908|10907.1|469
1617889200000|2021-04-08 13:40:00|10909.4|10909|10906.5|10905.8|10912.4|10911.5|10905.7|10904.9|529
1617889500000|2021-04-08 13:45:00|10906.6|10905.6|10904.2|10903.5|10908.8|10907.8|10902.8|10901.9|540
1617889800000|2021-04-08 13:50:00|10904.3|10903.6|10903.3|10902.3|10907.9|10906.9|10902.9|10902.2|434
1617890100000|2021-04-08 13:55:00|10903.5|10902.6|10910.8|10910.1|10912.2|10911.5|10903|10902.3|516
1617890400000|2021-04-08 14:00:00|10911.1|10910.2|10908.9|10908.2|10913.5|10912.8|10908.6|10907.8|481
1617890700000|2021-04-08 14:05:00|10909.1|10908.4|10910.5|10909.5|10912.6|10911.9|10906.5|10905.7|599
1617891000000|2021-04-08 14:10:00|10910.4|10909.7|10912.2|10911.2|10912.8|10912|10908.5|10907.8|429
1617891300000|2021-04-08 14:15:00|10912.3|10911.3|10913.6|10912.9|10914.2|10913.5|10910.2|10909.4|413
1617891600000|2021-04-08 14:20:00|10913.7|10913|10917.8|10917.1|10917.8|10917.1|10913.6|10912.9|604
1617891900000|2021-04-08 14:25:00|10917.7|10917|10918.4|10917.4|10919.9|10919.2|10917|10916.3|510
1617892200000|2021-04-08 14:30:00|10918.5|10917.7|10917.7|10917|10918.6|10917.9|10914.1|10913.4|466
1617892500000|2021-04-08 14:35:00|10917.6|10916.9|10921.1|10920.4|10921.6|10920.9|10916.9|10916.1|408
1617892800000|2021-04-08 14:40:00|10920.9|10920.2|10916.5|10915.5|10922.1|10921.4|10916.4|10915.4|467
1617893100000|2021-04-08 14:45:00|10916.4|10915.4|10921.2|10920.5|10921.7|10921|10916|10915.3|525
1617893400000|2021-04-08 14:50:00|10921.3|10920.6|10925.6|10924.6|10927.2|10926.4|10921.3|10920.6|615
1617893700000|2021-04-08 14:55:00|10925.5|10924.5|10924.4|10923.7|10929.2|10928.4|10924.4|10923.7|589
1617894000000|2021-04-08 15:00:00|10924.2|10923.5|10924.7|10924|10928.8|10928.1|10923|10922|634
1617894300000|2021-04-08 15:05:00|10925.1|10924.4|10926|10925.3|10930.4|10929.6|10923.9|10923.2|550
1617894600000|2021-04-08 15:10:00|10926.2|10925.2|10925|10924|10926.2|10925.2|10923.9|10923.2|352
1617894900000|2021-04-08 15:15:00|10925.1|10924.1|10925.8|10925.1|10928.1|10927.4|10925|10924.1|310
1617895200000|2021-04-08 15:20:00|10925.9|10925.2|10926.6|10925.9|10928.4|10927.7|10925.6|10924.9|312
1617895500000|2021-04-08 15:25:00|10926.7|10926|10927.6|10926.6|10929.1|10928.3|10924.8|10924.1|329
1617895800000|2021-04-08 15:30:00|10927.3|10926.8|10926.6|10925.6|10928.6|10927.7|10925.4|10924.4|309
1617896100000|2021-04-08 15:35:00|10926.3|10925.5|10927.3|10926.3|10927.3|10926.4|10924.7|10923.7|317
1617896400000|2021-04-08 15:40:00|10927.2|10926.2|10925.8|10925.1|10927.2|10926.3|10925.1|10924.2|232
1617896700000|2021-04-08 15:45:00|10925.9|10925.2|10927.5|10926.8|10928.9|10928|10925.7|10925|269
1617897000000|2021-04-08 15:50:00|10927.4|10926.7|10927.3|10926.6|10928.4|10927.7|10926.9|10926.1|244
1617897300000|2021-04-08 15:55:00|10927.4|10926.7|10926.6|10925.9|10929.1|10928.4|10926.5|10925.7|268
1617897600000|2021-04-08 16:00:00|10926.5|10925.8|10925.6|10924.9|10926.6|10925.8|10925.1|10924.2|220
1617897900000|2021-04-08 16:05:00|10925.8|10925.1|10922.8|10921.8|10926.9|10926.1|10922.4|10921.5|309
1617898200000|2021-04-08 16:10:00|10922.7|10921.7|10920.2|10919.5|10923.4|10922.7|10920|10919.1|397
1617898500000|2021-04-08 16:15:00|10920.3|10919.6|10920.7|10920|10922.2|10921.3|10919.5|10918.7|316
1617898800000|2021-04-08 16:20:00|10920.5|10919.8|10922.5|10921.5|10922.6|10921.6|10920.5|10919.8|295
1617899100000|2021-04-08 16:25:00|10922.6|10921.6|10920.8|10920.1|10922.6|10921.6|10920.5|10919.8|331
1617899400000|2021-04-08 16:30:00|10920.9|10920.2|10920.9|10919.9|10921.9|10921|10920.2|10919.4|252
1617899700000|2021-04-08 16:35:00|10921|10920|10921.3|10920.6|10923|10922.2|10920|10919.3|200
1617900000000|2021-04-08 16:40:00|10921.4|10920.7|10922.6|10921.6|10923|10922.2|10921.3|10920.5|170
1617900300000|2021-04-08 16:45:00|10922.7|10921.9|10922.8|10921.8|10923.2|10922.4|10922.4|10921.6|157
1617900600000|2021-04-08 16:50:00|10922.6|10921.9|10922.6|10921.9|10923|10922.3|10921.1|10920.2|228
1617900900000|2021-04-08 16:55:00|10922.7|10922|10925|10924.3|10925.2|10924.4|10922.3|10921.4|264
1617901200000|2021-04-08 17:00:00|10925.1|10924.4|10924|10923.3|10926.2|10925.2|10924|10923.1|196
1617901500000|2021-04-08 17:05:00|10924.2|10923.2|10923.2|10922.5|10924.8|10923.9|10922.2|10921.4|240
1617901800000|2021-04-08 17:10:00|10923.3|10922.6|10924.7|10923.7|10926.3|10925.6|10923.2|10922.5|285
1617902100000|2021-04-08 17:15:00|10924.8|10923.8|10925.3|10924.3|10925.9|10925.1|10924.3|10923.5|174
1617902400000|2021-04-08 17:20:00|10924.9|10924.2|10922.7|10922|10925.1|10924.4|10922.7|10922|359
1617902700000|2021-04-08 17:25:00|10922.8|10921.8|10924.1|10923.4|10924.2|10923.4|10922.7|10921.8|156
1617903000000|2021-04-08 17:30:00|10924|10923.3|10921.8|10920.8|10924.2|10923.3|10921.5|10920.8|234
1617903300000|2021-04-08 17:35:00|10921.9|10920.9|10921.5|10920.8|10922.4|10921.4|10921.3|10920.5|122
1617903600000|2021-04-08 17:40:00|10921.7|10921|10922.4|10921.7|10922.7|10922|10921.3|10920.6|185
1617903900000|2021-04-08 17:45:00|10922.3|10921.6|10923.4|10922.7|10923.7|10923|10922.3|10921.6|202
1617904200000|2021-04-08 17:50:00|10923.3|10922.6|10922.9|10922.2|10923.8|10923|10922.8|10922.1|69
1617904500000|2021-04-08 17:55:00|10923|10922.3|10924.7|10924|10925.3|10924.6|10923|10922.3|181
1617904800000|2021-04-08 18:00:00|10924.2|10923.5|10925.6|10924.6|10925.8|10924.9|10923.6|10922.6|250
1617905100000|2021-04-08 18:05:00|10925.5|10924.8|10926.1|10925.4|10926.6|10925.9|10925.1|10924.3|153
1617905400000|2021-04-08 18:10:00|10926.2|10925.5|10925.3|10924.3|10926.2|10925.5|10925|10924.1|187
1617905700000|2021-04-08 18:15:00|10925.4|10924.4|10926.2|10925.5|10926.5|10925.7|10925|10924.2|108
1617906000000|2021-04-08 18:20:00|10926.3|10925.3|10926.4|10925.7|10927.1|10926.4|10926.1|10925.3|109
1617906300000|2021-04-08 18:25:00|10926.5|10925.8|10925.2|10924.2|10927.7|10926.9|10925.1|10924.1|238
1617906600000|2021-04-08 18:30:00|10925.1|10924.1|10925.1|10924.4|10925.7|10924.8|10924.5|10923.7|150
1617906900000|2021-04-08 18:35:00|10925.2|10924.5|10923.5|10922.8|10925.2|10924.5|10923|10922.2|155
1617907200000|2021-04-08 18:40:00|10923.4|10922.7|10925.2|10924.5|10925.4|10924.6|10923.4|10922.7|134
1617907500000|2021-04-08 18:45:00|10925.3|10924.6|10926.6|10925.6|10927|10926|10924.4|10923.6|122
1617907800000|2021-04-08 18:50:00|10926.5|10925.5|10925.1|10924.4|10928.5|10927.7|10925.1|10924.3|193
1617908100000|2021-04-08 18:55:00|10925.4|10924.7|10925.9|10925.2|10926|10925.3|10924|10923.3|247
1617908400000|2021-04-08 19:00:00|10926|10925.3|10928|10927.3|10928.1|10927.4|10926|10925.2|224
1617908700000|2021-04-08 19:05:00|10928.1|10927.4|10929.7|10929|10929.8|10929.1|10927.9|10927.2|126
1617909000000|2021-04-08 19:10:00|10929.6|10928.9|10929.3|10928.3|10930.6|10929.9|10929.1|10928.2|165
1617909300000|2021-04-08 19:15:00|10929.1|10928.4|10929.4|10928.7|10930.1|10929.3|10928.4|10927.6|184
1617909600000|2021-04-08 19:20:00|10929.3|10928.6|10929.6|10928.9|10929.7|10929|10928.3|10927.6|136
1617909900000|2021-04-08 19:25:00|10929.5|10928.8|10930.4|10929.7|10930.6|10929.9|10929|10928.1|125
1617910200000|2021-04-08 19:30:00|10930.5|10929.8|10931.1|10930.1|10932.2|10931.4|10930.1|10929.3|247
1617910500000|2021-04-08 19:35:00|10931|10930.3|10930.7|10930|10931.7|10930.9|10930.6|10929.8|200
1617910800000|2021-04-08 19:40:00|10930.8|10930.1|10931|10930.3|10931.6|10930.9|10930.1|10929.4|181
1617911100000|2021-04-08 19:45:00|10931.1|10930.4|10932|10931.3|10932.1|10931.4|10930.8|10930|176
1617911400000|2021-04-08 19:50:00|10931.9|10931.2|10931.7|10931|10932|10931.3|10930.8|10929.9|170
1617911700000|2021-04-08 19:55:00|10931.8|10931.1|10930.4|10929.7|10931.8|10931.1|10929.1|10928.2|214
1617912000000|2021-04-08 20:00:00|10930.3|10929.6|10930.8|10930.1|10932.1|10931.4|10930.3|10929.5|201
1617912300000|2021-04-08 20:05:00|10931|10930|10930.5|10929.5|10931|10930.1|10930.1|10929.3|150
1617912600000|2021-04-08 20:10:00|10930.7|10930|10928|10927|10931|10930.2|10927.9|10926.9|213
1617912900000|2021-04-08 20:15:00|10927.9|10926.9|10926.7|10926|10928|10927.2|10926.5|10925.8|120
1617913200000|2021-04-08 20:20:00|10926.9|10925.9|10927.3|10926.3|10928.6|10927.9|10926.2|10925.2|310
1617913500000|2021-04-08 20:25:00|10927.2|10926.2|10928|10927|10928.1|10927.1|10926.8|10926|95
1617913800000|2021-04-08 20:30:00|10928.2|10927.2|10928.3|10927.6|10929|10928.1|10928|10927.2|95
1617914100000|2021-04-08 20:35:00|10928.2|10927.2|10928.6|10927.6|10928.9|10928|10928.1|10927.2|97
1617914400000|2021-04-08 20:40:00|10928.5|10927.5|10928.6|10927.6|10928.9|10927.9|10927.7|10926.7|90
1617914700000|2021-04-08 20:45:00|10928.8|10927.8|10928.3|10927.3|10929|10928|10928.3|10927.3|90
1617915000000|2021-04-08 20:50:00|10928.2|10927.2|10927.1|10926.1|10928.3|10927.3|10926.4|10925.4|197
1617915300000|2021-04-08 20:55:00|10927|10926|10929|10924|10930|10926.2|10926.9|10923.3|102
1617915600000|2021-04-08 21:00:00|10928.3|10922.3|10927.4|10921.4|10929.2|10923.2|10927.2|10921.2|40
1617915900000|2021-04-08 21:05:00|10927.7|10921.7|10927.1|10921.1|10929.1|10923.1|10926.5|10920.5|674
1617916200000|2021-04-08 21:10:00|10927.4|10921.4|10928.5|10922.5|10929.7|10923.7|10925.9|10919.9|564
1617916500000|2021-04-08 21:15:00|10928.4|10922.4|10927.2|10922.8|10929|10923|10924.9|10918.9|417
1617916800000|2021-04-08 21:20:00|10927|10922.6|10927.6|10922.7|10928.1|10923.2|10926.4|10921.5|456
1617917100000|2021-04-08 21:25:00|10927.5|10922.6|10927.8|10924.7|10928.7|10925|10926.5|10921.8|275
1617917400000|2021-04-08 21:30:00|10927.5|10924.5|10925.5|10919.8|10928.6|10925.1|10925.2|10919.2|503
1617917700000|2021-04-08 21:35:00|10925.4|10919.6|10927.5|10924.1|10927.8|10924.9|10925.2|10919.6|460
1617918000000|2021-04-08 21:40:00|10927.4|10924|10928.8|10924.8|10930.2|10925.6|10927|10923.4|331
1617918300000|2021-04-08 21:45:00|10929.1|10924.9|10928.9|10924.7|10930.4|10926.4|10928|10924.2|881
1617918600000|2021-04-08 21:50:00|10929|10924.5|10929.5|10925.8|10930.7|10926.6|10928.1|10924.1|1152
1617918900000|2021-04-08 21:55:00|10929.9|10926|10928.7|10925.2|10930|10926.4|10927.5|10924.2|1094
1617919200000|2021-04-08 22:00:00|10928.9|10925.1|10927.4|10926.4|10930.1|10927.9|10927|10924.6|504
1617919500000|2021-04-08 22:05:00|10927.5|10926.5|10928.8|10927.8|10928.9|10927.9|10927.4|10926.3|81
1617919800000|2021-04-08 22:10:00|10928.9|10927.9|10930.9|10929.9|10931.4|10930.4|10928.8|10927.8|214
1617920100000|2021-04-08 22:15:00|10931|10930|10932.4|10931.4|10932.5|10931.5|10929.7|10928.7|203
1617920400000|2021-04-08 22:20:00|10932.3|10931.3|10935.3|10934.3|10935.4|10934.4|10932.1|10931.1|119
1617920700000|2021-04-08 22:25:00|10935.2|10934.2|10938.4|10937.4|10940.1|10939.1|10935.2|10934.2|235
1617921000000|2021-04-08 22:30:00|10938.5|10937.5|10935.2|10934.2|10939.1|10938.1|10935.1|10934.1|283
1617921300000|2021-04-08 22:35:00|10935.1|10934.1|10934.1|10933.1|10935.7|10934.7|10934|10933|154
1617921600000|2021-04-08 22:40:00|10934|10933|10934.1|10933.1|10934.1|10933.1|10932.9|10931.9|165
1617921900000|2021-04-08 22:45:00|10934|10933|10935.9|10934.9|10936.2|10935.2|10934|10933|146
1617922200000|2021-04-08 22:50:00|10936|10935|10933.7|10932.7|10936|10935|10933|10932|180
1617922500000|2021-04-08 22:55:00|10933.8|10932.8|10933.4|10932.4|10934.4|10933.5|10933.1|10932.1|140
1617922800000|2021-04-08 23:00:00|10933.5|10932.5|10933.3|10932.3|10934.7|10933.9|10933.1|10932.1|214
1617923100000|2021-04-08 23:05:00|10933.2|10932.2|10931.6|10930.6|10934.2|10933.2|10931.4|10930.4|151
1617923400000|2021-04-08 23:10:00|10931.5|10930.5|10931.9|10931.2|10932.2|10931.3|10931.4|10930.5|101
1617923700000|2021-04-08 23:15:00|10932|10931.3|10929|10928|10932|10931.3|10928.8|10927.9|230
1617924000000|2021-04-08 23:20:00|10928.9|10927.9|10930.4|10929.7|10931.2|10930.4|10928.8|10927.9|154
1617924300000|2021-04-08 23:25:00|10930.6|10929.9|10931.6|10930.9|10932.4|10931.6|10930.4|10929.5|150
1617924600000|2021-04-08 23:30:00|10931.9|10931|10930.1|10929.4|10932|10931.2|10930|10929.1|118
1617924900000|2021-04-08 23:35:00|10930|10929.3|10934|10933|10934.1|10933.1|10930|10929.3|144
1617925200000|2021-04-08 23:40:00|10933.9|10932.9|10933.2|10932.2|10935.8|10934.9|10933.1|10932.1|161
1617925500000|2021-04-08 23:45:00|10933.1|10932.1|10931.9|10931.2|10933.6|10932.6|10931.8|10930.8|204
1617925800000|2021-04-08 23:50:00|10931.8|10930.8|10931.3|10930.3|10932.4|10931.6|10930.8|10929.8|268
1617926100000|2021-04-08 23:55:00|10931.4|10930.4|10933.6|10932.6|10933.9|10933.1|10931.2|10930.4|281
1617926400000|2021-04-09 00:00:00|10933.8|10932.8|10931.1|10930.1|10935.2|10934.3|10928.8|10927.9|444
1617926700000|2021-04-09 00:05:00|10931.2|10930.2|10925.6|10924.6|10931.8|10930.9|10924.4|10923.6|596
1617927000000|2021-04-09 00:10:00|10925.5|10924.5|10928.5|10927.5|10930.1|10929.3|10925.5|10924.5|381
1617927300000|2021-04-09 00:15:00|10928.6|10927.6|10935.8|10934.8|10936.1|10935.1|10928.5|10927.5|401
1617927600000|2021-04-09 00:20:00|10935.9|10934.9|10935.2|10934.2|10937.3|10936.3|10934.5|10933.5|292
1617927900000|2021-04-09 00:25:00|10935.1|10934.1|10936.6|10935.9|10938.3|10937.3|10935.1|10934.1|307
1617928200000|2021-04-09 00:30:00|10936.5|10935.6|10936|10935.3|10938|10937.3|10935.9|10935.1|408
1617928500000|2021-04-09 00:35:00|10936.1|10935.4|10933.7|10932.7|10936.5|10935.7|10932.9|10932|383
1617928800000|2021-04-09 00:40:00|10933.8|10932.8|10931.3|10930.3|10935.3|10934.3|10930.9|10930|335
1617929100000|2021-04-09 00:45:00|10931.4|10930.4|10928.8|10928.1|10933.1|10932.3|10928|10927.2|430
1617929400000|2021-04-09 00:50:00|10928.9|10928.2|10928.8|10927.8|10930.5|10929.6|10926.3|10925.5|591
1617929700000|2021-04-09 00:55:00|10928.6|10927.6|10926.4|10925.7|10929.5|10928.5|10922.1|10921.1|664
1617930000000|2021-04-09 01:00:00|10926.3|10925.6|10923.8|10923.1|10927.6|10926.7|10923.1|10922.3|431
1617930300000|2021-04-09 01:05:00|10923.9|10923.2|10925.6|10924.6|10925.8|10925.1|10921.8|10921.1|322
1617930600000|2021-04-09 01:10:00|10925.5|10924.5|10925.3|10924.3|10926.3|10925.4|10924.1|10923.3|230
1617930900000|2021-04-09 01:15:00|10925.2|10924.2|10925.4|10924.7|10926.5|10925.8|10924.4|10923.5|340
1617931200000|2021-04-09 01:20:00|10925.6|10924.6|10923.8|10923.1|10925.7|10924.9|10922.7|10921.8|278
1617931500000|2021-04-09 01:25:00|10923.9|10923.2|10926.5|10925.5|10927.4|10926.4|10923.1|10922.2|355
1617931800000|2021-04-09 01:30:00|10926.4|10925.4|10928.9|10927.9|10930|10929.1|10925.3|10924.5|362
1617932100000|2021-04-09 01:35:00|10929|10928|10930.1|10929.1|10930.7|10929.9|10928.3|10927.4|340
1617932400000|2021-04-09 01:40:00|10930|10929|10929.3|10928.3|10931.6|10930.8|10929|10928.1|264
1617932700000|2021-04-09 01:45:00|10929.2|10928.2|10926.2|10925.5|10929.3|10928.3|10925.8|10924.9|386
1617933000000|2021-04-09 01:50:00|10926.4|10925.4|10924.3|10923.3|10927.4|10926.5|10922.4|10921.7|431
1617933300000|2021-04-09 01:55:00|10924.2|10923.2|10924.7|10924|10926.2|10925.4|10923.9|10923.2|368
1617933600000|2021-04-09 02:00:00|10924.8|10924.1|10926.6|10925.9|10926.8|10925.9|10923.9|10923.1|292
1617933900000|2021-04-09 02:05:00|10926.5|10925.8|10927.4|10926.7|10928.2|10927.5|10926.3|10925.5|194
1617934200000|2021-04-09 02:10:00|10927.3|10926.6|10930.4|10929.4|10931.1|10930.3|10927.1|10926.4|290
1617934500000|2021-04-09 02:15:00|10930.5|10929.5|10930.1|10929.4|10931.1|10930.2|10928.3|10927.5|324
1617934800000|2021-04-09 02:20:00|10930.2|10929.5|10931.6|10930.9|10932.1|10931.3|10928.9|10928.1|285
1617935100000|2021-04-09 02:25:00|10931.7|10931|10931.7|10931|10932.5|10931.7|10931|10930.2|177
1617935400000|2021-04-09 02:30:00|10931.8|10931.1|10930.8|10929.8|10932.4|10931.7|10929.5|10928.7|357
1617935700000|2021-04-09 02:35:00|10930.9|10929.9|10927.6|10926.9|10931.1|10930.3|10927|10926.1|425
1617936000000|2021-04-09 02:40:00|10927.7|10927|10926.3|10925.3|10928.7|10927.9|10926.3|10925.3|303
1617936300000|2021-04-09 02:45:00|10926.2|10925.5|10928.9|10927.9|10929|10928.2|10925.7|10924.7|407
1617936600000|2021-04-09 02:50:00|10928.8|10927.8|10926.8|10925.8|10928.8|10928.1|10925.9|10925.2|226
1617936900000|2021-04-09 02:55:00|10926.9|10925.9|10928|10927.3|10928.2|10927.4|10925.8|10925.1|233
1617937200000|2021-04-09 03:00:00|10928.2|10927.2|10926.8|10925.8|10929|10928.1|10926.4|10925.6|350
1617937500000|2021-04-09 03:05:00|10926.9|10925.9|10927.3|10926.6|10928.5|10927.7|10926.2|10925.3|284
1617937800000|2021-04-09 03:10:00|10927.5|10926.8|10927.5|10926.5|10927.9|10927.1|10927|10926.3|202
1617938100000|2021-04-09 03:15:00|10927.4|10926.4|10928.4|10927.4|10928.9|10928|10927.3|10926.4|244
1617938400000|2021-04-09 03:20:00|10928.5|10927.5|10928.1|10927.4|10928.8|10928|10928|10927.3|138
1617938700000|2021-04-09 03:25:00|10928.2|10927.5|10929|10928|10930.1|10929.2|10928|10927.2|249
1617939000000|2021-04-09 03:30:00|10929.2|10928.3|10928.5|10927.8|10929.8|10929|10928|10927.1|232
1617939300000|2021-04-09 03:35:00|10928.4|10927.7|10929.6|10928.9|10929.8|10928.9|10927.1|10926.3|227
1617939600000|2021-04-09 03:40:00|10929.7|10929|10927.6|10926.6|10930.3|10929.5|10926.2|10925.2|241
1617939900000|2021-04-09 03:45:00|10927.5|10926.8|10927.8|10927.1|10928.8|10928|10927.1|10926.3|189
1617940200000|2021-04-09 03:50:00|10927.9|10927.2|10928.6|10927.6|10929.1|10928.3|10927.7|10926.7|172
1617940500000|2021-04-09 03:55:00|10928.5|10927.5|10929.2|10928.5|10929.7|10929|10927.6|10926.9|159
1617940800000|2021-04-09 04:00:00|10929.3|10928.6|10929.5|10928.8|10929.9|10929.1|10929.1|10928.3|78
1617941100000|2021-04-09 04:05:00|10929.6|10928.9|10929.8|10929.1|10930.5|10929.7|10929.5|10928.8|117
1617941400000|2021-04-09 04:10:00|10929.7|10929|10929.3|10928.6|10930.2|10929.4|10929|10928.2|111
1617941700000|2021-04-09 04:15:00|10929.2|10928.5|10929.9|10929.2|10930.1|10929.3|10929.2|10928.3|135
1617942000000|2021-04-09 04:20:00|10930.2|10929.3|10930.3|10929.3|10931.6|10930.7|10930.1|10929.2|97
1617942300000|2021-04-09 04:25:00|10930.4|10929.4|10931.5|10930.8|10932|10931.1|10930.2|10929.4|173
1617942600000|2021-04-09 04:30:00|10931.4|10930.7|10934.5|10933.5|10935.2|10934.5|10931.4|10930.7|283
1617942900000|2021-04-09 04:35:00|10934.6|10933.6|10933|10932.3|10935.4|10934.5|10933|10932.3|153
1617943200000|2021-04-09 04:40:00|10933.1|10932.4|10933.7|10933|10935.2|10934.3|10933.1|10932.3|142
1617943500000|2021-04-09 04:45:00|10933.8|10933.1|10934.4|10933.7|10934.6|10933.7|10933.7|10933|86
1617943800000|2021-04-09 04:50:00|10934.3|10933.6|10934.8|10933.8|10934.8|10934|10933.9|10933|138
1617944100000|2021-04-09 04:55:00|10934.6|10933.9|10937.4|10936.7|10937.9|10937.2|10934.6|10933.9|238
1617944400000|2021-04-09 05:00:00|10937.3|10936.6|10935.5|10934.8|10937.5|10936.7|10934.9|10934|164
1617944700000|2021-04-09 05:05:00|10935.4|10934.7|10933.8|10932.8|10936.5|10935.7|10933|10932.1|223
1617945000000|2021-04-09 05:10:00|10933.9|10932.9|10937.1|10936.4|10937.4|10936.6|10933.6|10932.8|237
1617945300000|2021-04-09 05:15:00|10937.2|10936.2|10935.9|10935.2|10937.3|10936.4|10935.7|10934.8|174
1617945600000|2021-04-09 05:20:00|10936|10935|10936.1|10935.4|10936.2|10935.4|10935|10934.2|115
1617945900000|2021-04-09 05:25:00|10936|10935.3|10934.3|10933.6|10936.2|10935.4|10933.8|10933.1|161
1617946200000|2021-04-09 05:30:00|10934.2|10933.5|10932.5|10931.8|10934.6|10933.7|10931.4|10930.7|272
1617946500000|2021-04-09 05:35:00|10932.4|10931.7|10935.9|10935.2|10936.3|10935.5|10932.4|10931.7|288
1617946800000|2021-04-09 05:40:00|10936|10935.3|10935.6|10934.6|10936.9|10935.9|10935.2|10934.4|216
1617947100000|2021-04-09 05:45:00|10935.7|10934.7|10940.8|10939.8|10943.8|10942.8|10935|10934.2|438
1617947400000|2021-04-09 05:50:00|10940.9|10939.9|10939|10938|10940.9|10939.9|10937.7|10937|324
1617947700000|2021-04-09 05:55:00|10939.1|10938.1|10939.2|10938.2|10940.6|10939.8|10938.9|10938|290
1617948000000|2021-04-09 06:00:00|10938.8|10938.1|10943|10942.3|10943.9|10942.9|10938.7|10937.7|425
1617948300000|2021-04-09 06:05:00|10943.1|10942.1|10942.5|10941.5|10944|10943.1|10940.4|10939.5|445
1617948600000|2021-04-09 06:10:00|10942.4|10941.7|10943.9|10942.9|10945.1|10944.1|10942.4|10941.6|348
1617948900000|2021-04-09 06:15:00|10943.8|10942.8|10942.2|10941.2|10945.4|10944.5|10942.1|10941.1|372
1617949200000|2021-04-09 06:20:00|10942.3|10941.3|10943|10942|10944|10943.2|10942.1|10941.3|236
1617949500000|2021-04-09 06:25:00|10942.9|10941.9|10947.3|10946.6|10947.7|10947|10942.8|10941.9|227
1617949800000|2021-04-09 06:30:00|10947.2|10946.5|10944.4|10943.7|10948.4|10947.4|10942.8|10942|470
1617950100000|2021-04-09 06:35:00|10944.6|10943.6|10945|10944|10945.7|10944.9|10943.8|10943|287
1617950400000|2021-04-09 06:40:00|10945.2|10944.2|10942.3|10941.3|10946.3|10945.3|10941.8|10940.9|362
1617950700000|2021-04-09 06:45:00|10941.8|10941.1|10942.2|10941.2|10943.9|10942.9|10941.2|10940.3|296
1617951000000|2021-04-09 06:50:00|10942.3|10941.3|10941|10940.3|10942.3|10941.3|10940.4|10939.6|326
1617951300000|2021-04-09 06:55:00|10940.9|10940.2|10944.5|10943.5|10947.3|10946.6|10940.9|10940.2|428
1617951600000|2021-04-09 07:00:00|10944.3|10943.6|10944.7|10944|10946.5|10945.7|10941.4|10940.6|462
1617951900000|2021-04-09 07:05:00|10944.8|10944.1|10945.2|10944.2|10947.4|10946.7|10944.7|10944|355
1617952200000|2021-04-09 07:10:00|10945.3|10944.3|10950.1|10949.1|10950.4|10949.7|10944.4|10943.7|479
1617952500000|2021-04-09 07:15:00|10950|10949|10948.5|10947.5|10950.4|10949.7|10945.7|10945|443
1617952800000|2021-04-09 07:20:00|10948.4|10947.4|10947.5|10946.5|10949.9|10949.2|10946.2|10945.5|377
1617953100000|2021-04-09 07:25:00|10947.4|10946.7|10948.7|10947.7|10950.5|10949.8|10947.4|10946.5|382
1617953400000|2021-04-09 07:30:00|10948.6|10947.6|10953|10952.3|10954.3|10953.4|10948.2|10947.5|485
1617953700000|2021-04-09 07:35:00|10953.1|10952.4|10955.7|10955|10955.7|10955|10951.7|10951|451
1617954000000|2021-04-09 07:40:00|10955.9|10955.2|10953.7|10953|10956.5|10955.6|10951.1|10950.4|413
1617954300000|2021-04-09 07:45:00|10953.6|10952.9|10952.4|10951.4|10954.1|10953.2|10950.4|10949.5|397
1617954600000|2021-04-09 07:50:00|10952.3|10951.6|10952.8|10952.1|10953.4|10952.7|10950.5|10949.7|388
1617954900000|2021-04-09 07:55:00|10952.7|10952|10950.5|10949.5|10952.9|10952.1|10949.9|10949|416
1617955200000|2021-04-09 08:00:00|10950.4|10949.4|10954.4|10953.7|10954.6|10953.8|10949.5|10948.6|514
1617955500000|2021-04-09 08:05:00|10954.6|10953.6|10953.6|10952.9|10954.7|10954|10952.7|10952|341
1617955800000|2021-04-09 08:10:00|10953.7|10953|10953.8|10952.8|10955.6|10954.9|10953.1|10952.4|327
1617956100000|2021-04-09 08:15:00|10953.7|10952.7|10951.5|10950.5|10955.7|10955|10950.5|10949.5|350
1617956400000|2021-04-09 08:20:00|10951.6|10950.6|10951.7|10951|10953.3|10952.4|10951.2|10950.4|308
1617956700000|2021-04-09 08:25:00|10951.8|10951.1|10956.7|10955.7|10958.5|10957.8|10950.6|10949.6|465
1617957000000|2021-04-09 08:30:00|10956.6|10955.6|10955|10954.3|10957.3|10956.4|10953.6|10952.6|391
1617957300000|2021-04-09 08:35:00|10955.2|10954.5|10956.3|10955.3|10957.8|10957.1|10954.5|10953.7|317
1617957600000|2021-04-09 08:40:00|10956.2|10955.2|10963.1|10962.4|10964.7|10963.9|10956.2|10955.2|569
1617957900000|2021-04-09 08:45:00|10963.2|10962.5|10962|10961|10964|10963.2|10961|10960|400
1617958200000|2021-04-09 08:50:00|10962.1|10961.1|10965.5|10964.5|10968.6|10967.9|10962.1|10961.1|457
1617958500000|2021-04-09 08:55:00|10965.6|10964.6|10966.3|10965.6|10967.4|10966.7|10964.1|10963.2|369
1617958800000|2021-04-09 09:00:00|10966.2|10965.5|10966.1|10965.4|10969.2|10968.4|10964.9|10963.9|400
1617959100000|2021-04-09 09:05:00|10966.2|10965.5|10962.6|10961.9|10966.3|10965.6|10962.1|10961.4|316
1617959400000|2021-04-09 09:10:00|10962.5|10961.8|10961.2|10960.5|10963.7|10962.9|10961.2|10960.5|232
1617959700000|2021-04-09 09:15:00|10961.3|10960.6|10964.4|10963.4|10964.7|10964|10960.6|10959.7|333
1617960000000|2021-04-09 09:20:00|10964.6|10963.6|10966.4|10965.7|10966.9|10966.2|10963.7|10962.8|300
1617960300000|2021-04-09 09:25:00|10966.5|10965.8|10964.4|10963.7|10968.2|10967.5|10964.1|10963.4|335
1617960600000|2021-04-09 09:30:00|10964.3|10963.6|10967.6|10966.9|10967.6|10966.9|10963.9|10963.2|317
1617960900000|2021-04-09 09:35:00|10967.5|10966.8|10965.1|10964.4|10968.4|10967.7|10964.9|10964|266
1617961200000|2021-04-09 09:40:00|10965|10964.3|10966.7|10966|10968.1|10967.3|10965|10964.2|366
1617961500000|2021-04-09 09:45:00|10966.6|10965.9|10964.8|10964.1|10967.3|10966.4|10964.3|10963.6|278
1617961800000|2021-04-09 09:50:00|10965|10964.3|10965.4|10964.7|10966|10965.3|10964.3|10963.6|217
1617962100000|2021-04-09 09:55:00|10965.5|10964.8|10965.5|10964.5|10966.2|10965.5|10965|10964.3|210
1617962400000|2021-04-09 10:00:00|10965.4|10964.7|10967.8|10967.1|10970.8|10970.1|10965.4|10964.7|372
1617962700000|2021-04-09 10:05:00|10967.7|10967|10969.1|10968.1|10969.4|10968.6|10967.5|10966.8|281
1617963000000|2021-04-09 10:10:00|10969.2|10968.2|10971.9|10971.2|10971.9|10971.2|10968.8|10968|282
1617963300000|2021-04-09 10:15:00|10972.1|10971.1|10972.7|10972|10974|10973.3|10971.3|10970.5|275
1617963600000|2021-04-09 10:20:00|10973|10972.3|10972.7|10972|10975.2|10974.2|10972.3|10971.6|296
1617963900000|2021-04-09 10:25:00|10972.8|10972.1|10973.2|10972.5|10975.4|10974.7|10971.6|10970.7|298
1617964200000|2021-04-09 10:30:00|10973.4|10972.4|10970.8|10970.1|10973.4|10972.4|10970.5|10969.8|326
1617964500000|2021-04-09 10:35:00|10970.9|10970.2|10968.5|10967.5|10971.2|10970.5|10968.2|10967.5|303
1617964800000|2021-04-09 10:40:00|10968.6|10967.6|10969.9|10968.9|10972.8|10971.9|10968.2|10967.5|384
1617965100000|2021-04-09 10:45:00|10970|10969|10969|10968.3|10970|10969|10968|10967.3|318
1617965400000|2021-04-09 10:50:00|10968.9|10968.2|10968.5|10967.5|10969.3|10968.6|10966.4|10965.5|230
1617965700000|2021-04-09 10:55:00|10968.6|10967.6|10970.8|10970.1|10971.3|10970.4|10967.9|10966.9|348
1617966000000|2021-04-09 11:00:00|10970.7|10970|10966.7|10966|10972|10971.3|10966.7|10966|332
1617966300000|2021-04-09 11:05:00|10966.8|10966.1|10963.7|10963|10968.5|10967.8|10963.1|10962.4|344
1617966600000|2021-04-09 11:10:00|10963.8|10963.1|10960.6|10959.9|10964.9|10964.2|10960.4|10959.7|400
1617966900000|2021-04-09 11:15:00|10960.5|10959.8|10961.9|10961.2|10962|10961.3|10959|10958.3|324
1617967200000|2021-04-09 11:20:00|10961.8|10961.1|10961.9|10961.2|10962|10961.3|10958.6|10957.7|242
1617967500000|2021-04-09 11:25:00|10961.6|10960.9|10962.8|10961.8|10964.5|10963.8|10960.6|10959.9|256
1617967800000|2021-04-09 11:30:00|10962.7|10961.7|10963.3|10962.6|10964.9|10964.2|10962.3|10961.6|257
1617968100000|2021-04-09 11:35:00|10963.4|10962.7|10969.2|10968.5|10969.6|10968.9|10963.3|10962.6|260
1617968400000|2021-04-09 11:40:00|10969.3|10968.6|10968.7|10968|10969.5|10968.8|10968.4|10967.6|169
1617968700000|2021-04-09 11:45:00|10968.8|10968.1|10969.2|10968.2|10971.6|10970.9|10968.5|10967.8|275
1617969000000|2021-04-09 11:50:00|10969.3|10968.3|10969.8|10969.1|10971.2|10970.3|10968.2|10967.5|274
1617969300000|2021-04-09 11:55:00|10969.9|10969.2|10972.1|10971.1|10974|10973.3|10969.5|10968.8|371
1617969600000|2021-04-09 12:00:00|10972|10971|10970.9|10970.2|10974.5|10973.8|10970.9|10970.2|343
1617969900000|2021-04-09 12:05:00|10970.6|10969.9|10970.1|10969.4|10971|10970.3|10969.2|10968.2|249
1617970200000|2021-04-09 12:10:00|10970|10969.3|10969.6|10968.9|10970.7|10970|10968.9|10968.2|256
1617970500000|2021-04-09 12:15:00|10969.7|10969|10969.8|10969.1|10971|10970.3|10968.7|10967.8|278
1617970800000|2021-04-09 12:20:00|10969.9|10969.2|10983.1|10982.1|10983.9|10982.9|10969.6|10968.8|553
1617971100000|2021-04-09 12:25:00|10983|10982.3|10982.9|10977.3|10984.4|10983.6|10980.7|10977.3|427
1617971400000|2021-04-09 12:30:00|10981.7|10978|10984|10983.3|10984.1|10983.4|10980.5|10977.9|624
1617971700000|2021-04-09 12:35:00|10984.1|10983.4|10984.4|10983.4|10985.4|10984.6|10981.6|10980.9|580
1617972000000|2021-04-09 12:40:00|10984.3|10983.6|10989|10988.3|10989.1|10988.4|10984.3|10983.4|570
1617972300000|2021-04-09 12:45:00|10988.9|10988.2|10994.1|10993.1|10994.1|10993.1|10986.6|10985.9|547
1617972600000|2021-04-09 12:50:00|10994.2|10993.2|10995.3|10994.6|10996|10995.2|10992.1|10991.2|530
1617972900000|2021-04-09 12:55:00|10995.4|10994.7|10988|10987.3|10996.4|10995.7|10985.6|10984.6|645
1617973200000|2021-04-09 13:00:00|10987.8|10987.1|10991.4|10990.7|10991.7|10991|10986.7|10985.9|518
1617973500000|2021-04-09 13:05:00|10991.6|10990.9|10992.4|10991.7|10995.9|10995.2|10991.6|10990.9|442
1617973800000|2021-04-09 13:10:00|10992.3|10991.6|10992.7|10992|10994.1|10993.4|10991.3|10990.6|351
1617974100000|2021-04-09 13:15:00|10992.5|10991.8|10989.2|10988.2|10995.4|10994.7|10987.7|10986.9|560
1617974400000|2021-04-09 13:20:00|10989.4|10988.4|10983.3|10982.6|10990.8|10990.1|10982.4|10981.7|524
1617974700000|2021-04-09 13:25:00|10983.1|10982.4|10982.1|10981.4|10985.8|10985|10981.4|10980.5|417
1617975000000|2021-04-09 13:30:00|10982|10981.3|10981.4|10980.7|10982.1|10981.4|10977.8|10977.1|464
1617975300000|2021-04-09 13:35:00|10981.3|10980.6|10984.6|10983.9|10985.9|10985.2|10981.1|10980.4|390
1617975600000|2021-04-09 13:40:00|10984.5|10983.8|10979.6|10978.9|10986.5|10985.7|10979.6|10978.9|378
1617975900000|2021-04-09 13:45:00|10979.5|10978.8|10982.3|10981.6|10983|10982.3|10978.4|10977.7|407
1617976200000|2021-04-09 13:50:00|10982.4|10981.7|10978.7|10978|10983.4|10982.4|10978.1|10977.4|409
1617976500000|2021-04-09 13:55:00|10978.6|10977.9|10976.5|10975.8|10979.8|10979.1|10974.8|10974.1|369
1617976800000|2021-04-09 14:00:00|10976.4|10975.7|10970.6|10969.9|10978.5|10977.5|10970.5|10969.8|514
1617977100000|2021-04-09 14:05:00|10970.7|10970|10973.7|10973|10974.8|10973.9|10970.6|10969.9|434
1617977400000|2021-04-09 14:10:00|10973.6|10972.9|10971.4|10970.7|10975.4|10974.7|10970.6|10969.7|457
1617977700000|2021-04-09 14:15:00|10971.3|10970.6|10964.3|10963.6|10972.4|10971.7|10963.4|10962.7|504
1617978000000|2021-04-09 14:20:00|10964.5|10963.8|10962.4|10961.7|10964.7|10964|10961.4|10960.7|461
1617978300000|2021-04-09 14:25:00|10962.5|10961.8|10959.8|10959.1|10963.7|10963|10958.9|10958.2|505
1617978600000|2021-04-09 14:30:00|10959.9|10959.2|10958.9|10958.2|10964|10963.2|10958.4|10957.7|488
1617978900000|2021-04-09 14:35:00|10959.2|10958.5|10959.5|10958.8|10960.8|10959.9|10956.3|10955.6|431
1617979200000|2021-04-09 14:40:00|10959.4|10958.7|10961.4|10960.7|10962.1|10961.4|10958.4|10957.7|426
1617979500000|2021-04-09 14:45:00|10961.5|10960.8|10960.7|10960|10962.9|10962.2|10959.7|10959|468
1617979800000|2021-04-09 14:50:00|10960.8|10960.1|10957.4|10956.7|10962.8|10962.1|10955.9|10955.1|622
1617980100000|2021-04-09 14:55:00|10957.3|10956.6|10960|10959.3|10960.6|10959.9|10956.8|10955.9|575
1617980400000|2021-04-09 15:00:00|10959.9|10959.2|10961.2|10960.5|10963.1|10962.4|10958.7|10958|449
1617980700000|2021-04-09 15:05:00|10961.1|10960.4|10961.9|10961.2|10963.3|10962.6|10961|10960.3|333
1617981000000|2021-04-09 15:10:00|10961.6|10960.9|10963.6|10962.9|10964.5|10963.7|10961.6|10960.7|317
1617981300000|2021-04-09 15:15:00|10963.5|10962.8|10966.1|10965.4|10966.3|10965.6|10963.1|10962.4|297
1617981600000|2021-04-09 15:20:00|10965.8|10965.1|10968.7|10968|10969.2|10968.5|10965|10964.3|325
1617981900000|2021-04-09 15:25:00|10968.8|10968.1|10971.6|10970.6|10971.6|10970.8|10967.8|10967.1|327
1617982200000|2021-04-09 15:30:00|10971.5|10970.5|10969.4|10968.7|10971.6|10970.6|10969.4|10968.7|298
1617982500000|2021-04-09 15:35:00|10969.3|10968.6|10968.3|10967.6|10971.8|10971|10968.2|10967.5|222
1617982800000|2021-04-09 15:40:00|10968.2|10967.5|10963.6|10962.9|10968.3|10967.6|10962.1|10961.4|446
1617983100000|2021-04-09 15:45:00|10963.5|10962.8|10963.8|10963.1|10964.9|10964.2|10961.1|10960.4|309
1617983400000|2021-04-09 15:50:00|10963.9|10963.2|10963.6|10962.9|10964.5|10963.8|10962|10961.3|267
1617983700000|2021-04-09 15:55:00|10963.4|10962.7|10964.9|10964.2|10965.1|10964.4|10963|10962.1|321
1617984000000|2021-04-09 16:00:00|10965.1|10964.4|10965.5|10964.8|10966.8|10966|10963.3|10962.6|306
1617984300000|2021-04-09 16:05:00|10965.6|10964.9|10964.5|10963.8|10966.3|10965.5|10962.9|10962.1|318
1617984600000|2021-04-09 16:10:00|10964.1|10963.4|10964.6|10963.9|10965.3|10964.5|10963.4|10962.7|183
1617984900000|2021-04-09 16:15:00|10964.5|10963.8|10964.6|10963.9|10965.2|10964.5|10964.1|10963.4|176
1617985200000|2021-04-09 16:20:00|10964.5|10963.8|10963.5|10962.8|10964.9|10964.2|10963.3|10962.6|146
1617985500000|2021-04-09 16:25:00|10963.6|10962.9|10962.5|10961.8|10964.3|10963.4|10962.5|10961.8|135
1617985800000|2021-04-09 16:30:00|10962.6|10961.9|10964.1|10963.4|10964.5|10963.8|10962|10961.2|183
1617986100000|2021-04-09 16:35:00|10964.3|10963.6|10964.2|10963.5|10964.8|10964.1|10962.8|10962.1|158
1617986400000|2021-04-09 16:40:00|10964.1|10963.4|10963.1|10962.4|10964.4|10963.7|10962.3|10961.5|151
1617986700000|2021-04-09 16:45:00|10963|10962.3|10963.1|10962.4|10963.6|10962.8|10962.4|10961.7|150
1617987000000|2021-04-09 16:50:00|10963|10962.3|10963.8|10963.1|10964.3|10963.6|10963|10962.3|142
1617987300000|2021-04-09 16:55:00|10963.7|10963|10964|10963.3|10964.5|10963.8|10963.4|10962.7|152
1617987600000|2021-04-09 17:00:00|10964.4|10963.7|10964.7|10964|10964.9|10964.2|10963.4|10962.7|153
1617987900000|2021-04-09 17:05:00|10964.9|10964.2|10964.6|10963.9|10964.9|10964.2|10963.7|10963|98
1617988200000|2021-04-09 17:10:00|10964.5|10963.8|10963.4|10962.7|10964.5|10963.8|10963.1|10962.2|171
1617988500000|2021-04-09 17:15:00|10963.3|10962.6|10959.6|10958.9|10963.4|10962.7|10958.9|10958.1|206
1617988800000|2021-04-09 17:20:00|10959.7|10959|10959.2|10958.5|10960.1|10959.4|10959|10958.2|222
1617989100000|2021-04-09 17:25:00|10959.1|10958.4|10960.3|10959.6|10961.1|10960.3|10958.7|10958|197
1617989400000|2021-04-09 17:30:00|10960.2|10959.5|10959.2|10958.2|10960.3|10959.6|10958.4|10957.6|215
1617989700000|2021-04-09 17:35:00|10959.3|10958.3|10960.2|10959.5|10960.6|10959.9|10958.8|10958.1|120
1617990000000|2021-04-09 17:40:00|10960.3|10959.6|10960.3|10959.6|10960.8|10960.1|10959.3|10958.6|198
1617990300000|2021-04-09 17:45:00|10960.4|10959.7|10960.3|10959.6|10960.7|10960|10959.4|10958.7|140
1617990600000|2021-04-09 17:50:00|10960.4|10959.7|10961.7|10961|10961.7|10961|10959.8|10959.1|152
1617990900000|2021-04-09 17:55:00|10961.6|10960.9|10962.4|10961.7|10963.3|10962.6|10961.6|10960.9|170
1617991200000|2021-04-09 18:00:00|10962.7|10962|10964.2|10963.5|10964.3|10963.6|10962.5|10961.8|149
1617991500000|2021-04-09 18:05:00|10964.1|10963.4|10963.1|10962.4|10964.4|10963.7|10962.2|10961.5|192
1617991800000|2021-04-09 18:10:00|10963.2|10962.5|10965|10964|10965.1|10964.3|10963|10962.3|169
1617992100000|2021-04-09 18:15:00|10964.9|10964.2|10965.3|10964.6|10965.8|10965.1|10964.7|10964|125
1617992400000|2021-04-09 18:20:00|10965.4|10964.7|10965.1|10964.4|10966|10965.3|10964.8|10964.1|166
1617992700000|2021-04-09 18:25:00|10965.2|10964.5|10965.9|10965.2|10966|10965.3|10964.6|10963.9|173
1617993000000|2021-04-09 18:30:00|10966|10965.3|10967|10966.3|10967.8|10967.1|10965.4|10964.5|195
1617993300000|2021-04-09 18:35:00|10966.7|10966|10967.1|10966.4|10967.9|10967.2|10966.3|10965.6|181
1617993600000|2021-04-09 18:40:00|10967.2|10966.5|10967.1|10966.4|10968.1|10967.4|10966.6|10965.9|144
1617993900000|2021-04-09 18:45:00|10967.2|10966.5|10967.2|10966.5|10968|10967.3|10966.6|10965.9|166
1617994200000|2021-04-09 18:50:00|10967.5|10966.8|10965.3|10964.3|10967.7|10967|10964.5|10963.7|128
1617994500000|2021-04-09 18:55:00|10965.2|10964.5|10965.8|10965.1|10967.5|10966.8|10964.8|10964.1|367
1617994800000|2021-04-09 19:00:00|10965.7|10965|10964.5|10963.8|10966.7|10966|10964.1|10963.4|263
1617995100000|2021-04-09 19:05:00|10964.6|10963.9|10964.2|10963.5|10965.3|10964.6|10963.6|10962.8|188
1617995400000|2021-04-09 19:10:00|10964.4|10963.4|10964.1|10963.4|10964.4|10963.7|10961.1|10960.1|235
1617995700000|2021-04-09 19:15:00|10964.2|10963.5|10964|10963.3|10964.6|10963.8|10963.5|10962.7|136
1617996000000|2021-04-09 19:20:00|10963.9|10963.2|10964.3|10963.3|10964.3|10963.5|10962.9|10962.2|143
1617996300000|2021-04-09 19:25:00|10964.2|10963.2|10965.3|10964.6|10965.6|10964.7|10964|10963.1|129
1617996600000|2021-04-09 19:30:00|10965.4|10964.7|10965.4|10964.7|10966.6|10965.6|10965.3|10964.5|227
1617996900000|2021-04-09 19:35:00|10965.5|10964.8|10965|10964.3|10966.3|10965.5|10964.9|10964.2|170
1617997200000|2021-04-09 19:40:00|10964.9|10964.2|10966|10965.3|10966.1|10965.4|10964.5|10963.7|115
1617997500000|2021-04-09 19:45:00|10965.8|10965.1|10966.5|10965.5|10966.6|10965.8|10965.2|10964.3|131
1617997800000|2021-04-09 19:50:00|10966.4|10965.4|10965.3|10964.6|10966.6|10965.8|10965.1|10964.4|143
1617998100000|2021-04-09 19:55:00|10965.2|10964.5|10965.1|10964.4|10965.6|10964.9|10964.8|10964.1|190
1617998400000|2021-04-09 20:00:00|10965.2|10964.5|10965.8|10964.8|10966.8|10966|10965.1|10964.1|242
1617998700000|2021-04-09 20:05:00|10965.6|10964.9|10965.4|10964.4|10966.1|10965.2|10965.1|10964.1|114
1617999000000|2021-04-09 20:10:00|10965.3|10964.3|10965.1|10964.4|10965.5|10964.8|10964.6|10963.7|83
1617999300000|2021-04-09 20:15:00|10965.3|10964.3|10964.8|10964.1|10965.3|10964.3|10964.3|10963.6|67
1617999600000|2021-04-09 20:20:00|10965.1|10964|10966.1|10965.1|10966.1|10965.1|10964.7|10963.9|111
1617999900000|2021-04-09 20:25:00|10966|10965|10966.2|10965.2|10966.8|10965.8|10965.6|10964.6|121
1618000200000|2021-04-09 20:30:00|10965.9|10965.3|10966.1|10965.1|10966.6|10965.7|10965.9|10964.9|92
1618000500000|2021-04-09 20:35:00|10966|10965|10965.9|10965.2|10966.3|10965.3|10965.6|10964.8|76
1618000800000|2021-04-09 20:40:00|10966.1|10965.1|10966.9|10965.9|10966.9|10965.9|10965.9|10965|83
1618001100000|2021-04-09 20:45:00|10966.8|10965.8|10965.1|10964.1|10966.9|10965.9|10964.9|10963.9|170
1618001400000|2021-04-09 20:50:00|10965|10964|10966.5|10965.5|10966.7|10965.7|10964.6|10963.6|261
1618001700000|2021-04-09 20:55:00|10966.6|10965.6|10967.3|10966.3|10967.9|10966.9|10966.6|10965.6|155
1618174800000|2021-04-11 21:00:00|10978.1|10966.1|10981.2|10969.2|10983.1|10971.1|10977.8|10965.8|40
1618175100000|2021-04-11 21:05:00|10979.5|10967.5|10978.3|10966.3|10981.2|10969.2|10973|10961|59
1618175400000|2021-04-11 21:10:00|10978.6|10966.6|10979.7|10967.7|10982.5|10970.5|10974.1|10962.1|90
1618175700000|2021-04-11 21:15:00|10977.6|10965.6|10974.4|10967.4|10980.6|10971.2|10972.8|10965.5|112
1618176000000|2021-04-11 21:20:00|10975.1|10968.1|10972.7|10965.7|10977.7|10970.7|10970.5|10963.5|150
1618176300000|2021-04-11 21:25:00|10972.2|10965.2|10968.4|10961.4|10974.4|10967.4|10968.2|10961.2|137
1618176600000|2021-04-11 21:30:00|10968.3|10961.3|10969.5|10963.5|10971.7|10964.7|10966|10959.5|197
1618176900000|2021-04-11 21:35:00|10970.6|10963.6|10969.1|10963.8|10971.8|10964.8|10968.2|10961.9|167
1618177200000|2021-04-11 21:40:00|10970.7|10963.7|10968.6|10962.4|10971.1|10964.1|10968|10961.3|89
1618177500000|2021-04-11 21:45:00|10969.2|10962.3|10976.3|10969.3|10981.9|10974.9|10968.5|10962.2|209
1618177800000|2021-04-11 21:50:00|10975.8|10968.8|10976.1|10969.1|10977.8|10970.8|10975.3|10968.3|125
1618178100000|2021-04-11 21:55:00|10976|10969|10974.1|10968.1|10979.8|10973.8|10972.1|10966.1|131
1618178400000|2021-04-11 22:00:00|10974|10968|10971.8|10969.2|10975.4|10969.4|10967.8|10964.8|616
1618178700000|2021-04-11 22:05:00|10971.6|10969.4|10970.9|10968.8|10974.4|10969.9|10970|10968|431
1618179000000|2021-04-11 22:10:00|10971.4|10968.7|10971.4|10969.5|10973.4|10969.9|10970.3|10967.2|551
1618179300000|2021-04-11 22:15:00|10971.3|10969.4|10970.5|10969.5|10972.3|10970.2|10970.1|10968.4|271
1618179600000|2021-04-11 22:20:00|10970.4|10969.4|10970.3|10969.3|10971.2|10969.6|10970|10969|142
1618179900000|2021-04-11 22:25:00|10970.4|10969.4|10971.6|10970.6|10971.9|10970.7|10970.1|10969.1|172
1618180200000|2021-04-11 22:30:00|10971.5|10970.5|10971.2|10970.2|10971.5|10970.5|10970.2|10969.2|211
1618180500000|2021-04-11 22:35:00|10971.3|10970.3|10972.3|10971.3|10972.4|10971.4|10970.9|10969.4|133
1618180800000|2021-04-11 22:40:00|10972.4|10971.4|10974.5|10973.5|10974.9|10973.9|10972.2|10971.2|235
1618181100000|2021-04-11 22:45:00|10974.3|10973.3|10975.2|10974.2|10975.9|10974.9|10974|10973|157
1618181400000|2021-04-11 22:50:00|10975.3|10974.3|10975.6|10974.6|10975.6|10974.6|10974.9|10973.9|130
1618181700000|2021-04-11 22:55:00|10975.2|10974.5|10975.8|10974.8|10976.1|10975.1|10975.1|10974.1|150
1618182000000|2021-04-11 23:00:00|10975.7|10974.7|10974.2|10973.2|10976.2|10975.2|10973.9|10973|211
1618182300000|2021-04-11 23:05:00|10974|10973.3|10974|10973|10974.8|10973.8|10973.6|10972.7|160
1618182600000|2021-04-11 23:10:00|10974.1|10973.1|10974.5|10973.5|10974.6|10973.6|10973.8|10972.8|80
1618182900000|2021-04-11 23:15:00|10974.3|10973.3|10975.7|10974.7|10975.8|10974.8|10974.1|10973.2|147
1618183200000|2021-04-11 23:20:00|10975.8|10974.8|10974.7|10973.7|10975.9|10975|10974.7|10973.7|69
1618183500000|2021-04-11 23:25:00|10974.6|10973.6|10974|10973|10974.7|10973.7|10973.1|10972.1|116
1618183800000|2021-04-11 23:30:00|10973.9|10972.9|10972.7|10971.7|10974|10973|10972.4|10971.4|154
1618184100000|2021-04-11 23:35:00|10972.5|10971.5|10972.1|10971.1|10973|10972.2|10971.5|10970.5|180
1618184400000|2021-04-11 23:40:00|10972|10971.3|10971.4|10970.4|10972.6|10971.8|10971.3|10970.3|114
1618184700000|2021-04-11 23:45:00|10971.5|10970.5|10970.9|10969.9|10972.1|10971.1|10970.7|10969.8|110
1618185000000|2021-04-11 23:50:00|10970.8|10969.8|10970|10969|10971.5|10970.6|10970|10969|95
1618185300000|2021-04-11 23:55:00|10970.1|10969.1|10972.8|10971.8|10972.8|10972|10969.4|10968.4|146
1618185600000|2021-04-12 00:00:00|10972.7|10971.7|10972.2|10971.2|10973.7|10972.8|10970.6|10969.8|392
1618185900000|2021-04-12 00:05:00|10972.3|10971.3|10972.2|10971.2|10974.5|10973.6|10971.9|10971|249
1618186200000|2021-04-12 00:10:00|10972.3|10971.3|10969.4|10968.7|10972.3|10971.4|10969.3|10968.5|107
1618186500000|2021-04-12 00:15:00|10969.3|10968.6|10968.5|10967.8|10969.4|10968.7|10968|10967.2|91
1618186800000|2021-04-12 00:20:00|10968.6|10967.9|10966.8|10966.1|10969|10968.2|10966.8|10966.1|163
1618187100000|2021-04-12 00:25:00|10966.9|10966.2|10965.9|10964.9|10967.2|10966.3|10965.6|10964.7|193
1618187400000|2021-04-12 00:30:00|10965.8|10964.8|10967.6|10966.9|10967.7|10966.9|10965.6|10964.7|199
1618187700000|2021-04-12 00:35:00|10967.7|10967|10972|10971.3|10972.1|10971.4|10967.1|10966.1|290
1618188000000|2021-04-12 00:40:00|10972.2|10971.2|10970.2|10969.5|10972.2|10971.3|10970.1|10969.3|217
1618188300000|2021-04-12 00:45:00|10970.1|10969.4|10969.7|10968.7|10970.8|10970|10968.9|10968|255
1618188600000|2021-04-12 00:50:00|10969.8|10968.8|10972.8|10971.8|10974.4|10973.6|10969.7|10968.7|616
1618188900000|2021-04-12 00:55:00|10972.7|10971.7|10976.7|10975.7|10977.3|10976.3|10972.1|10971.1|530
1618189200000|2021-04-12 01:00:00|10976.5|10975.5|10974.6|10973.9|10977.5|10976.8|10974|10973.2|353
1618189500000|2021-04-12 01:05:00|10974.5|10973.5|10972.4|10971.7|10974.6|10973.7|10971.5|10970.7|311
1618189800000|2021-04-12 01:10:00|10972.3|10971.6|10972.7|10972|10973.3|10972.5|10971.3|10970.5|209
1618190100000|2021-04-12 01:15:00|10972.6|10971.9|10975.9|10974.9|10977.3|10976.4|10972.6|10971.9|321
1618190400000|2021-04-12 01:20:00|10975.8|10974.8|10974.1|10973.4|10976.7|10975.8|10974|10973.1|258
1618190700000|2021-04-12 01:25:00|10974|10973.3|10973|10972|10974.4|10973.6|10972|10971.2|295
1618191000000|2021-04-12 01:30:00|10973.1|10972.1|10971.6|10970.9|10974.1|10973.4|10969.9|10968.9|354
1618191300000|2021-04-12 01:35:00|10971.7|10970.7|10969.3|10968.6|10971.8|10971|10969.1|10968.3|285
1618191600000|2021-04-12 01:40:00|10969.2|10968.5|10960.3|10959.3|10969.5|10968.7|10959.2|10958.3|576
1618191900000|2021-04-12 01:45:00|10959.9|10959.2|10958.5|10957.8|10961.8|10960.8|10956.2|10955.4|583
1618192200000|2021-04-12 01:50:00|10958.6|10957.9|10956.6|10955.9|10960.2|10959.4|10955.7|10954.7|464
1618192500000|2021-04-12 01:55:00|10956.7|10955.7|10959.4|10958.4|10959.6|10958.7|10956.4|10955.5|337
1618192800000|2021-04-12 02:00:00|10959.2|10958.5|10953.6|10952.6|10959.3|10958.5|10952.3|10951.4|514
1618193100000|2021-04-12 02:05:00|10953.3|10952.7|10950.2|10949.2|10955.8|10955.1|10949.2|10948.4|522
1618193400000|2021-04-12 02:10:00|10950|10949.3|10948.5|10947.8|10953.5|10952.6|10948.4|10947.6|419
1618193700000|2021-04-12 02:15:00|10948.4|10947.7|10950.9|10949.9|10952.5|10951.7|10948.4|10947.7|389
1618194000000|2021-04-12 02:20:00|10951|10950|10953.5|10952.8|10954.1|10953.4|10950.9|10950|386
1618194300000|2021-04-12 02:25:00|10953.7|10953|10954.5|10953.5|10955.8|10954.9|10952.1|10951.3|362
1618194600000|2021-04-12 02:30:00|10954.6|10953.6|10953.6|10952.9|10954.6|10953.6|10951.5|10950.6|337
1618194900000|2021-04-12 02:35:00|10953.7|10953|10952.2|10951.2|10954|10953.2|10952|10951.1|288
1618195200000|2021-04-12 02:40:00|10952.3|10951.3|10954|10953|10954.7|10953.8|10951.5|10950.6|323
1618195500000|2021-04-12 02:45:00|10954.4|10953.4|10954.1|10953.4|10954.9|10953.9|10952.5|10951.6|281
1618195800000|2021-04-12 02:50:00|10954.3|10953.3|10953.7|10953|10955.6|10954.9|10953.7|10952.9|149
1618196100000|2021-04-12 02:55:00|10953.8|10953.1|10953.3|10952.3|10954.3|10953.4|10953|10952.1|260
1618196400000|2021-04-12 03:00:00|10953.4|10952.4|10952.1|10951.4|10954.2|10953.5|10951.3|10950.5|354
1618196700000|2021-04-12 03:05:00|10952|10951.3|10948.7|10947.7|10952.3|10951.4|10948.3|10947.5|409
1618197000000|2021-04-12 03:10:00|10948.8|10948|10948.6|10947.9|10949.2|10948.3|10947.6|10946.7|206
1618197300000|2021-04-12 03:15:00|10948.5|10947.8|10951.4|10950.4|10951.8|10950.8|10948.5|10947.6|220
1618197600000|2021-04-12 03:20:00|10951|10950.3|10951.6|10950.6|10952|10951.1|10950.9|10950|162
1618197900000|2021-04-12 03:25:00|10951.5|10950.8|10950.7|10950|10951.9|10951|10949.7|10948.8|302
1618198200000|2021-04-12 03:30:00|10950.6|10949.9|10950.9|10949.9|10951.2|10950.2|10949|10948.3|422
1618198500000|2021-04-12 03:35:00|10951|10950|10952.2|10951.5|10952.8|10951.9|10951|10950|217
1618198800000|2021-04-12 03:40:00|10952.1|10951.4|10951|10950.3|10952.2|10951.5|10949.4|10948.6|328
1618199100000|2021-04-12 03:45:00|10950.9|10950.2|10952.6|10951.6|10952.8|10952|10950.8|10949.8|405
1618199400000|2021-04-12 03:50:00|10952.5|10951.5|10953.7|10952.7|10954.8|10954.1|10951.5|10950.6|312
1618199700000|2021-04-12 03:55:00|10953.5|10952.8|10954.6|10953.6|10954.7|10953.8|10953.3|10952.3|126
1618200000000|2021-04-12 04:00:00|10954.7|10953.7|10954.4|10953.7|10955.1|10954.2|10953.7|10952.8|199
1618200300000|2021-04-12 04:05:00|10954.8|10953.8|10955.7|10955|10956.3|10955.3|10954.4|10953.6|296
1618200600000|2021-04-12 04:10:00|10955.8|10955.1|10955.7|10954.7|10956.5|10955.8|10954.5|10953.6|288
1618200900000|2021-04-12 04:15:00|10955.6|10954.6|10955.6|10954.6|10955.9|10955|10954.6|10953.7|359
1618201200000|2021-04-12 04:20:00|10955.4|10954.7|10958.7|10957.7|10959.3|10958.5|10955.2|10954.2|443
1618201500000|2021-04-12 04:25:00|10958.6|10957.6|10958.6|10957.6|10959.1|10958.2|10957.8|10956.8|164
1618201800000|2021-04-12 04:30:00|10958.5|10957.5|10957.1|10956.4|10958.6|10957.7|10956.6|10955.7|147
1618202100000|2021-04-12 04:35:00|10957.2|10956.5|10956.1|10955.1|10957.2|10956.5|10955.5|10954.6|125
1618202400000|2021-04-12 04:40:00|10956|10955|10955.4|10954.4|10956.1|10955.2|10954.6|10953.7|112
1618202700000|2021-04-12 04:45:00|10955.1|10954.2|10954.4|10953.4|10955.2|10954.4|10953.7|10952.8|137
1618203000000|2021-04-12 04:50:00|10954.2|10953.2|10953.8|10952.8|10955.1|10954.2|10953.6|10952.7|115
1618203300000|2021-04-12 04:55:00|10953.7|10952.7|10953.6|10952.9|10954.3|10953.4|10952.9|10952.1|153
1618203600000|2021-04-12 05:00:00|10953.9|10953.2|10957.5|10956.5|10957.5|10956.5|10953.9|10953.2|200
1618203900000|2021-04-12 05:05:00|10957.3|10956.3|10956.8|10956.1|10957.8|10956.9|10956|10955.2|119
1618204200000|2021-04-12 05:10:00|10956.7|10956|10958.4|10957.4|10958.6|10957.7|10956.7|10956|179
1618204500000|2021-04-12 05:15:00|10958.3|10957.3|10954.8|10954.1|10958.6|10957.9|10954.2|10953.3|209
1618204800000|2021-04-12 05:20:00|10954.7|10954|10954.6|10953.9|10956|10955.3|10954.2|10953.3|168
1618205100000|2021-04-12 05:25:00|10954.5|10953.8|10954.6|10953.9|10954.8|10954|10953.5|10952.7|154
1618205400000|2021-04-12 05:30:00|10954.7|10954|10956|10955.3|10956.1|10955.3|10954.6|10953.7|151
1618205700000|2021-04-12 05:35:00|10955.9|10955.2|10957.2|10956.5|10957.3|10956.6|10954.8|10954.1|106
1618206000000|2021-04-12 05:40:00|10957.3|10956.6|10957|10956|10957.8|10957|10956.4|10955.6|125
1618206300000|2021-04-12 05:45:00|10957.1|10956.1|10956|10955|10957.1|10956.1|10955.5|10954.6|140
1618206600000|2021-04-12 05:50:00|10955.8|10955.1|10954.8|10953.8|10956.4|10955.5|10954.6|10953.7|204
1618206900000|2021-04-12 05:55:00|10954.7|10953.7|10954.5|10953.5|10956.2|10955.4|10954.1|10953.3|231
1618207200000|2021-04-12 06:00:00|10954.4|10953.4|10954.9|10954.2|10957.4|10956.4|10954.4|10953.4|420
1618207500000|2021-04-12 06:05:00|10955.3|10954.6|10951.2|10950.2|10956.2|10955.2|10950.9|10949.9|370
1618207800000|2021-04-12 06:10:00|10951.1|10950.1|10954.2|10953.5|10954.3|10953.5|10950.2|10949.5|265
1618208100000|2021-04-12 06:15:00|10954.3|10953.3|10958.2|10957.2|10959.8|10958.8|10953.6|10952.7|510
1618208400000|2021-04-12 06:20:00|10958.1|10957.1|10956|10955|10958.6|10957.8|10955.8|10954.9|243
1618208700000|2021-04-12 06:25:00|10955.9|10954.9|10961.2|10960.2|10961.6|10960.6|10954.8|10953.8|464
1618209000000|2021-04-12 06:30:00|10961.1|10960.1|10957.9|10957.2|10961.5|10960.6|10957.4|10956.7|332
1618209300000|2021-04-12 06:35:00|10958.1|10957.4|10955.4|10954.4|10958.6|10957.8|10954.6|10953.8|304
1618209600000|2021-04-12 06:40:00|10955.5|10954.5|10954.8|10953.8|10955.5|10954.5|10951.4|10950.4|374
1618209900000|2021-04-12 06:45:00|10954.7|10953.7|10950.4|10949.4|10955.1|10954.4|10948.7|10947.8|427
1618210200000|2021-04-12 06:50:00|10950.2|10949.5|10954.9|10953.9|10955|10954.3|10949.7|10948.8|320
1618210500000|2021-04-12 06:55:00|10955|10954|10958.2|10957.5|10958.2|10957.5|10954.8|10953.9|348
1618210800000|2021-04-12 07:00:00|10958.4|10957.2|10954.5|10953.8|10958.4|10957.7|10954|10953.2|409
1618211100000|2021-04-12 07:05:00|10954.6|10953.9|10956.6|10955.9|10957.4|10956.5|10953.2|10952.4|360
1618211400000|2021-04-12 07:10:00|10956.8|10955.8|10957.3|10956.3|10957.6|10956.9|10955.2|10954.2|352
1618211700000|2021-04-12 07:15:00|10957.4|10956.4|10954.8|10953.8|10957.6|10956.9|10954.1|10953.1|367
1618212000000|2021-04-12 07:20:00|10954.7|10953.7|10951.3|10950.3|10954.9|10954|10950.4|10949.6|389
1618212300000|2021-04-12 07:25:00|10951.2|10950.2|10954.6|10953.9|10955.5|10954.8|10951|10950.2|385
1618212600000|2021-04-12 07:30:00|10954.5|10953.8|10945.4|10944.4|10954.6|10953.9|10944.9|10944.2|561
1618212900000|2021-04-12 07:35:00|10944.9|10944.2|10946.4|10945.7|10946.8|10946|10942.4|10941.7|449
1618213200000|2021-04-12 07:40:00|10946.3|10945.6|10949.7|10949|10951.1|10950.2|10945|10944.1|474
1618213500000|2021-04-12 07:45:00|10949.6|10948.9|10947.5|10946.8|10950.7|10950|10946.3|10945.6|438
1618213800000|2021-04-12 07:50:00|10947.6|10946.9|10943.9|10943.2|10947.6|10946.9|10943.4|10942.6|335
1618214100000|2021-04-12 07:55:00|10944|10943.3|10946|10945|10946.8|10946.1|10942.6|10941.8|416
1618214400000|2021-04-12 08:00:00|10945.9|10945.2|10941.5|10940.8|10946.2|10945.5|10940.2|10939.4|486
1618214700000|2021-04-12 08:05:00|10941.6|10940.9|10941.4|10940.7|10943.8|10943.1|10939.6|10938.9|438
1618215000000|2021-04-12 08:10:00|10941.3|10940.6|10943.2|10942.5|10944.6|10943.9|10940.9|10940|336
1618215300000|2021-04-12 08:15:00|10943.3|10942.6|10940.2|10939.5|10944.2|10943.5|10940.1|10939.4|284
1618215600000|2021-04-12 08:20:00|10940.4|10939.7|10941.4|10940.7|10943.9|10943.1|10940.3|10939.6|257
1618215900000|2021-04-12 08:25:00|10941.3|10940.6|10942.4|10941.7|10942.5|10941.8|10938.2|10937.5|378
1618216200000|2021-04-12 08:30:00|10942.3|10941.6|10944.8|10944.1|10945.9|10945.2|10941.4|10940.7|458
1618216500000|2021-04-12 08:35:00|10944.9|10944.2|10946.4|10945.4|10946.4|10945.6|10943.6|10942.6|275
1618216800000|2021-04-12 08:40:00|10946.3|10945.6|10944.1|10943.4|10946.3|10945.6|10943.9|10943.2|184
1618217100000|2021-04-12 08:45:00|10944|10943.3|10944.4|10943.7|10947.3|10946.6|10943.9|10943.2|339
1618217400000|2021-04-12 08:50:00|10944.3|10943.6|10947.3|10946.6|10947.7|10947|10944.3|10943.6|274
1618217700000|2021-04-12 08:55:00|10947.2|10946.5|10947.4|10946.7|10948|10947.3|10945.7|10945|266
1618218000000|2021-04-12 09:00:00|10947.5|10946.8|10946.1|10945.4|10948|10947.3|10946|10945.1|239
1618218300000|2021-04-12 09:05:00|10946.2|10945.5|10945.6|10944.9|10946.2|10945.5|10944.7|10943.9|206
1618218600000|2021-04-12 09:10:00|10945.7|10945|10942|10941.3|10945.7|10945|10942|10941.2|196
1618218900000|2021-04-12 09:15:00|10941.9|10941.2|10938.9|10938.2|10942.2|10941.5|10938.8|10937.9|316
1618219200000|2021-04-12 09:20:00|10938.8|10938.1|10937.5|10936.8|10940.1|10939.1|10936.8|10936.1|288
1618219500000|2021-04-12 09:25:00|10937.4|10936.7|10935.5|10934.8|10937.8|10937|10935.4|10934.7|214
1618219800000|2021-04-12 09:30:00|10935.7|10935|10933.3|10932.6|10936.2|10935.5|10932.1|10931.4|343
1618220100000|2021-04-12 09:35:00|10933.2|10932.5|10933.1|10932.4|10934.5|10933.8|10931.9|10931.2|267
1618220400000|2021-04-12 09:40:00|10933|10932.3|10933.3|10932.6|10935.2|10934.4|10932.4|10931.7|322
1618220700000|2021-04-12 09:45:00|10933.2|10932.5|10936|10935.3|10936.3|10935.6|10932.8|10931.9|283
1618221000000|2021-04-12 09:50:00|10936.2|10935.5|10932.8|10932.1|10936.6|10935.9|10932.6|10931.9|298
1618221300000|2021-04-12 09:55:00|10932.7|10932|10931.8|10931.1|10933.2|10932.4|10931.4|10930.6|268
1618221600000|2021-04-12 10:00:00|10931.7|10931|10934|10933|10934.4|10933.7|10931.7|10931|333
1618221900000|2021-04-12 10:05:00|10933.9|10932.9|10932.5|10931.8|10934|10933.1|10931.5|10930.8|211
1618222200000|2021-04-12 10:10:00|10932.4|10931.7|10933.8|10933.1|10934.4|10933.7|10932.1|10931.4|193
1618222500000|2021-04-12 10:15:00|10933.9|10933.2|10934.9|10934.2|10935.4|10934.7|10933.9|10933.2|208
1618222800000|2021-04-12 10:20:00|10935|10934.3|10932.3|10931.6|10935.1|10934.4|10932|10931.3|302
1618223100000|2021-04-12 10:25:00|10932.2|10931.5|10933|10932.3|10934.5|10933.7|10931.9|10931.1|243
1618223400000|2021-04-12 10:30:00|10933.1|10932.4|10930.1|10929.4|10933.4|10932.6|10929.3|10928.6|256
1618223700000|2021-04-12 10:35:00|10930|10929.3|10931.1|10930.4|10932|10931.2|10929.1|10928.4|235
1618224000000|2021-04-12 10:40:00|10931.2|10930.5|10932.9|10932.2|10934|10933.3|10930.9|10930.2|311
1618224300000|2021-04-12 10:45:00|10932.8|10932.1|10932.7|10932|10933.4|10932.7|10931.7|10931|312
1618224600000|2021-04-12 10:50:00|10932.6|10931.9|10935.4|10934.7|10935.7|10935|10932|10931.1|283
1618224900000|2021-04-12 10:55:00|10935.3|10934.6|10937.8|10937.1|10938.3|10937.6|10935.1|10934.2|292
1618225200000|2021-04-12 11:00:00|10937.9|10937.2|10939.4|10938.7|10939.4|10938.7|10936.5|10935.8|246
1618225500000|2021-04-12 11:05:00|10939.3|10938.6|10938.9|10938.2|10939.6|10938.9|10937.9|10937.2|258
1618225800000|2021-04-12 11:10:00|10939.1|10938.4|10931.4|10930.7|10939.1|10938.4|10931.2|10930.5|314
1618226100000|2021-04-12 11:15:00|10931.3|10930.6|10931.8|10931.1|10932.9|10932|10930|10929.3|288
1618226400000|2021-04-12 11:20:00|10931.7|10931|10931.5|10930.5|10932.2|10931.5|10930.2|10929.3|204
1618226700000|2021-04-12 11:25:00|10931.4|10930.4|10925.8|10925.1|10931.7|10930.8|10925|10924.1|334
1618227000000|2021-04-12 11:30:00|10925.9|10925.2|10926.6|10925.9|10929.5|10928.7|10925.9|10925.2|241
1618227300000|2021-04-12 11:35:00|10926.7|10925.7|10928.5|10927.8|10928.9|10928|10925.2|10924.5|245
1618227600000|2021-04-12 11:40:00|10928.7|10928|10934.5|10933.8|10935.1|10934.2|10928.7|10928|409
1618227900000|2021-04-12 11:45:00|10934.6|10933.9|10933.8|10933.1|10936.7|10936|10933.2|10932.5|272
1618228200000|2021-04-12 11:50:00|10934|10933.3|10934.8|10934.1|10936.5|10935.8|10932.3|10931.6|268
1618228500000|2021-04-12 11:55:00|10934.7|10934|10934.9|10934.2|10935.8|10935.1|10933.5|10932.8|283
1618228800000|2021-04-12 12:00:00|10934.5|10933.8|10936.9|10936.2|10938.4|10937.5|10934.4|10933.7|345
1618229100000|2021-04-12 12:05:00|10937|10936.3|10935.3|10934.6|10938.6|10937.8|10935.2|10934.5|346
1618229400000|2021-04-12 12:10:00|10935.2|10934.5|10937.7|10936.7|10939.2|10938.5|10935.2|10934.5|251
1618229700000|2021-04-12 12:15:00|10937.6|10936.6|10935.1|10934.4|10938.3|10937.5|10934.9|10934.2|265
1618230000000|2021-04-12 12:20:00|10935.2|10934.5|10936.2|10935.5|10937.3|10936.6|10933.6|10932.9|293
1618230300000|2021-04-12 12:25:00|10936.1|10935.4|10932.4|10931.7|10936.2|10935.5|10931.9|10931.2|302
1618230600000|2021-04-12 12:30:00|10932.5|10931.8|10932.9|10932.2|10934.2|10933.5|10930.6|10929.9|211
1618230900000|2021-04-12 12:35:00|10933|10932.3|10932.5|10931.8|10934.9|10934.2|10932.2|10931.5|271
1618231200000|2021-04-12 12:40:00|10932.6|10931.9|10928.7|10928|10932.8|10932|10928.2|10927.5|305
1618231500000|2021-04-12 12:45:00|10928.9|10928.2|10928.1|10927.4|10929.5|10928.8|10926.6|10925.8|248
1618231800000|2021-04-12 12:50:00|10928.4|10927.7|10929.4|10928.7|10930.8|10930.1|10928.4|10927.7|232
1618232100000|2021-04-12 12:55:00|10929.3|10928.6|10933.4|10932.7|10933.5|10932.8|10929.3|10928.6|234
1618232400000|2021-04-12 13:00:00|10933.6|10932.9|10932.4|10931.7|10935.3|10934.4|10930.1|10929.4|476
1618232700000|2021-04-12 13:05:00|10932.3|10931.6|10932.6|10931.9|10933.5|10932.8|10931|10930.2|322
1618233000000|2021-04-12 13:10:00|10932.5|10931.8|10933.4|10932.7|10935.4|10934.6|10932.5|10931.8|355
1618233300000|2021-04-12 13:15:00|10933.5|10932.8|10934.7|10934|10935.5|10934.7|10933.3|10932.6|295
1618233600000|2021-04-12 13:20:00|10934.8|10934.1|10936.9|10935.9|10937.1|10936.4|10933.1|10932.4|318
1618233900000|2021-04-12 13:25:00|10936.8|10935.8|10937.1|10936.4|10938.4|10937.6|10935.9|10935.1|300
1618234200000|2021-04-12 13:30:00|10937.2|10936.5|10939.1|10938.1|10940.6|10939.9|10935.4|10934.6|428
1618234500000|2021-04-12 13:35:00|10938.9|10938.2|10938.6|10937.9|10940.7|10940|10937.5|10936.6|339
1618234800000|2021-04-12 13:40:00|10938.7|10938|10935.9|10935.2|10938.8|10938|10934.9|10934.2|369
1618235100000|2021-04-12 13:45:00|10936|10935.3|10940.4|10939.4|10940.5|10939.7|10936|10935.3|362
1618235400000|2021-04-12 13:50:00|10940.3|10939.3|10942.2|10941.5|10944.1|10943.4|10939.4|10938.7|495
1618235700000|2021-04-12 13:55:00|10942.7|10942|10943.9|10943.2|10945.3|10944.6|10942.7|10942|407
1618236000000|2021-04-12 14:00:00|10943.8|10943.1|10942.1|10941.4|10943.8|10943.1|10940.3|10939.4|447
1618236300000|2021-04-12 14:05:00|10942.2|10941.5|10943.4|10942.7|10944.2|10943.5|10942|10941.3|269
1618236600000|2021-04-12 14:10:00|10943.3|10942.6|10941.3|10940.6|10943.5|10942.8|10941.1|10940.4|230
1618236900000|2021-04-12 14:15:00|10941.4|10940.7|10939.3|10938.6|10941.5|10940.8|10937.5|10936.8|332
1618237200000|2021-04-12 14:20:00|10939.4|10938.7|10937.9|10937.2|10941.2|10940.5|10937.5|10936.8|327
1618237500000|2021-04-12 14:25:00|10938|10937.3|10939.5|10938.8|10940.5|10939.8|10937.3|10936.6|273
1618237800000|2021-04-12 14:30:00|10939|10938.3|10937.5|10936.8|10939.3|10938.6|10936.6|10935.9|312
1618238100000|2021-04-12 14:35:00|10937.9|10937.2|10938.7|10938|10940.1|10939.3|10937.8|10937.1|246
1618238400000|2021-04-12 14:40:00|10938.8|10938.1|10944.8|10943.8|10944.9|10944|10937.5|10936.8|343
1618238700000|2021-04-12 14:45:00|10944.7|10944|10943.5|10942.8|10945.3|10944.6|10942.2|10941.5|352
1618239000000|2021-04-12 14:50:00|10943.6|10942.9|10939.8|10939.1|10945.1|10944.4|10938.4|10937.7|418
1618239300000|2021-04-12 14:55:00|10939.7|10939|10939.9|10939.2|10941.9|10941|10938.3|10937.6|318
1618239600000|2021-04-12 15:00:00|10940|10939.3|10941|10940.3|10941.4|10940.7|10939.3|10938.6|402
1618239900000|2021-04-12 15:05:00|10940.9|10940.2|10937.3|10936.6|10940.9|10940.2|10937.3|10936.6|294
1618240200000|2021-04-12 15:10:00|10937.2|10936.5|10940.5|10939.8|10940.5|10939.8|10936.6|10935.9|191
1618240500000|2021-04-12 15:15:00|10940.9|10940.2|10938.7|10937.7|10941.1|10940.4|10938.4|10937.4|217
1618240800000|2021-04-12 15:20:00|10938.6|10937.9|10940.9|10939.9|10940.9|10940.1|10937.5|10936.8|202
1618241100000|2021-04-12 15:25:00|10941|10940.3|10941.5|10940.8|10942.3|10941.6|10940.4|10939.7|222
1618241400000|2021-04-12 15:30:00|10941.4|10940.7|10940.6|10939.9|10941.5|10940.8|10939.7|10939|260
1618241700000|2021-04-12 15:35:00|10940.2|10939.5|10939|10938.3|10940.6|10939.9|10937|10936.2|283
1618242000000|2021-04-12 15:40:00|10938.9|10938.2|10940.6|10939.9|10941.7|10941|10938.9|10938.2|270
1618242300000|2021-04-12 15:45:00|10940.7|10940|10942.6|10941.9|10942.9|10942.2|10940|10939.3|236
1618242600000|2021-04-12 15:50:00|10942.7|10942|10940.5|10939.8|10942.9|10942.2|10940.4|10939.7|239
1618242900000|2021-04-12 15:55:00|10940.4|10939.7|10944.1|10943.4|10944.6|10943.8|10940.2|10939.5|271
1618243200000|2021-04-12 16:00:00|10944|10943.3|10942.1|10941.4|10944.2|10943.5|10941.8|10941.1|203
1618243500000|2021-04-12 16:05:00|10942.2|10941.5|10942.1|10941.4|10944.1|10943.4|10942|10941.3|238
1618243800000|2021-04-12 16:10:00|10942.2|10941.5|10942.1|10941.4|10943.9|10943.2|10941.5|10940.8|182
1618244100000|2021-04-12 16:15:00|10942.2|10941.5|10944.1|10943.4|10944.5|10943.6|10942.1|10941.4|188
1618244400000|2021-04-12 16:20:00|10944|10943.3|10942.2|10941.5|10944.2|10943.3|10942.1|10941.4|213
1618244700000|2021-04-12 16:25:00|10942.3|10941.6|10941.8|10941.1|10942.4|10941.7|10941.5|10940.8|129
1618245000000|2021-04-12 16:30:00|10941.7|10941|10940.1|10939.4|10942|10941.3|10940.1|10939.4|159
1618245300000|2021-04-12 16:35:00|10940.2|10939.5|10939.6|10938.9|10940.6|10939.9|10939.6|10938.9|165
1618245600000|2021-04-12 16:40:00|10939.7|10939|10940.5|10939.8|10941.4|10940.7|10939|10938.3|177
1618245900000|2021-04-12 16:45:00|10940.4|10939.7|10940.9|10940.2|10941.8|10941.1|10940|10939.3|174
1618246200000|2021-04-12 16:50:00|10940.8|10940.1|10940.9|10940.2|10941.7|10941|10940.4|10939.7|131
1618246500000|2021-04-12 16:55:00|10941|10940.3|10941|10940.3|10942|10941.1|10940.8|10940.1|169
1618246800000|2021-04-12 17:00:00|10941.1|10940.4|10940.1|10939.4|10942.6|10941.7|10939.2|10938.5|281
1618247100000|2021-04-12 17:05:00|10939.9|10939.2|10938.4|10937.7|10939.9|10939.2|10937.8|10937|176
1618247400000|2021-04-12 17:10:00|10938.2|10937.5|10938.2|10937.5|10940.3|10939.6|10937.9|10937.2|283
1618247700000|2021-04-12 17:15:00|10938.3|10937.6|10938.8|10938.1|10939.2|10938.4|10938|10937.1|164
1618248000000|2021-04-12 17:20:00|10938.9|10938.2|10938.5|10937.8|10940.1|10939.4|10938.3|10937.6|95
1618248300000|2021-04-12 17:25:00|10938.6|10937.9|10937.7|10937|10938.8|10938|10937.6|10936.7|130
1618248600000|2021-04-12 17:30:00|10937.8|10937.1|10937.2|10936.5|10938.3|10937.6|10936.9|10936.2|135
1618248900000|2021-04-12 17:35:00|10937.3|10936.6|10937.7|10937|10938.6|10937.9|10937.2|10936.5|138
1618249200000|2021-04-12 17:40:00|10937.8|10937.1|10939|10938.3|10939.7|10939|10937.7|10937|145
1618249500000|2021-04-12 17:45:00|10939.1|10938.4|10939.5|10938.8|10939.7|10939|10938.3|10937.6|147
1618249800000|2021-04-12 17:50:00|10939.4|10938.7|10940.1|10939.4|10940.3|10939.5|10938.8|10938.1|112
1618250100000|2021-04-12 17:55:00|10940.2|10939.5|10939.9|10939.2|10940.7|10940|10939.6|10938.7|172
1618250400000|2021-04-12 18:00:00|10939.8|10939.1|10940.9|10940.2|10942|10941.3|10939.7|10938.8|193
1618250700000|2021-04-12 18:05:00|10940.8|10940.1|10941.6|10940.9|10941.6|10940.9|10940.1|10939.2|141
1618251000000|2021-04-12 18:10:00|10941.5|10940.8|10941.6|10940.9|10942.2|10941.5|10941.4|10940.7|109
1618251300000|2021-04-12 18:15:00|10941.7|10941|10942.8|10942.1|10942.9|10942.1|10941.3|10940.6|121
1618251600000|2021-04-12 18:20:00|10942.7|10942|10945|10944.3|10945.6|10944.9|10942.1|10941.3|201
1618251900000|2021-04-12 18:25:00|10945.1|10944.4|10945|10944.3|10946.1|10945.4|10944.9|10944.2|168
1618252200000|2021-04-12 18:30:00|10945.1|10944.4|10943.4|10942.7|10945.1|10944.4|10943.2|10942.4|187
1618252500000|2021-04-12 18:35:00|10943.5|10942.8|10943.1|10942.4|10944.4|10943.7|10943|10942.3|165
1618252800000|2021-04-12 18:40:00|10943|10942.3|10944|10943|10944|10943.1|10942.1|10941.4|166
1618253100000|2021-04-12 18:45:00|10943.8|10943.1|10943.4|10942.7|10945|10944.1|10943.2|10942.5|209
1618253400000|2021-04-12 18:50:00|10943.3|10942.6|10942.9|10942.2|10943.5|10942.8|10942.2|10941.4|170
1618253700000|2021-04-12 18:55:00|10943|10942.3|10942.9|10942.2|10943.8|10943.1|10942.6|10941.9|239
1618254000000|2021-04-12 19:00:00|10942.8|10942.1|10942.9|10942.2|10943.2|10942.5|10941.6|10940.9|260
1618254300000|2021-04-12 19:05:00|10943|10942.3|10943.1|10942.4|10943.9|10943|10942.9|10942.2|165
1618254600000|2021-04-12 19:10:00|10943.2|10942.5|10943.7|10942.7|10943.8|10943|10942.8|10942.1|175
1618254900000|2021-04-12 19:15:00|10943.6|10942.6|10945.2|10944.5|10945.3|10944.6|10943.6|10942.6|138
1618255200000|2021-04-12 19:20:00|10944.9|10944.2|10943.5|10942.8|10945.1|10944.2|10943.2|10942.5|156
1618255500000|2021-04-12 19:25:00|10943.6|10942.9|10943.6|10942.6|10944.3|10943.4|10942.8|10942.1|141
1618255800000|2021-04-12 19:30:00|10943.5|10942.5|10943.3|10942.3|10943.7|10942.9|10943|10942.2|139
1618256100000|2021-04-12 19:35:00|10943.4|10942.4|10942.8|10942.1|10943.6|10942.8|10942.3|10941.3|114
1618256400000|2021-04-12 19:40:00|10942.9|10942.2|10942.9|10942.2|10943|10942.2|10942.1|10941.3|118
1618256700000|2021-04-12 19:45:00|10942.8|10942.1|10942.5|10941.8|10943.1|10942.3|10942.1|10941.4|96
1618257000000|2021-04-12 19:50:00|10942.6|10941.9|10943.5|10942.8|10943.6|10942.9|10941.8|10940.9|117
1618257300000|2021-04-12 19:55:00|10943.6|10942.9|10941.7|10940.7|10943.7|10942.9|10941.3|10940.5|308
1618257600000|2021-04-12 20:00:00|10941.9|10941|10941.1|10940.1|10941.9|10941.2|10940|10939.2|233
1618257900000|2021-04-12 20:05:00|10941.2|10940.2|10941|10940|10941.2|10940.3|10940.8|10939.9|77
1618258200000|2021-04-12 20:10:00|10940.8|10940.1|10940.4|10939.7|10941.1|10940.2|10940.3|10939.6|69
1618258500000|2021-04-12 20:15:00|10940.5|10939.8|10940.8|10940.1|10941.4|10940.7|10940.3|10939.5|75
1618258800000|2021-04-12 20:20:00|10940.9|10940.2|10940.9|10940.2|10941|10940.3|10940.8|10940.1|55
1618259100000|2021-04-12 20:25:00|10940.8|10940.1|10940.6|10939.9|10941|10940.3|10940.3|10939.6|70
1618259400000|2021-04-12 20:30:00|10940.7|10940|10940.6|10939.9|10940.8|10940.1|10940.4|10939.7|45
1618259700000|2021-04-12 20:35:00|10940.5|10939.8|10940.4|10939.7|10940.7|10939.9|10940.3|10939.6|23
1618260000000|2021-04-12 20:40:00|10940.3|10939.6|10940.4|10939.7|10940.8|10939.9|10940.2|10939.4|68
1618260300000|2021-04-12 20:45:00|10940.3|10939.6|10939.9|10939.2|10940.5|10939.6|10939.6|10938.6|122
1618260600000|2021-04-12 20:50:00|10939.8|10939.1|10940.4|10939.4|10940.7|10939.8|10939.7|10938.7|124
1618260900000|2021-04-12 20:55:00|10940.2|10939.2|10939|10937.4|10940.4|10939.2|10938.1|10935.5|209
1618261200000|2021-04-12 21:00:00|10940.2|10935.4|10942|10936|10943.6|10937.6|10940.1|10934.5|46
1618261500000|2021-04-12 21:05:00|10941.1|10935.1|10942.6|10936.6|10943.4|10937.4|10940.9|10934.9|108
1618261800000|2021-04-12 21:10:00|10942.4|10936.4|10943.3|10937.3|10944|10938|10942|10936|121
1618262100000|2021-04-12 21:15:00|10943.6|10937.6|10942.5|10936.5|10943.7|10937.7|10940.5|10934.8|126
1618262400000|2021-04-12 21:20:00|10942.6|10936.6|10942.1|10937.2|10943.1|10938|10940.2|10936.4|119
1618262700000|2021-04-12 21:25:00|10942.3|10937.3|10942.4|10937.6|10943.8|10937.9|10940.9|10936.4|202
1618263000000|2021-04-12 21:30:00|10942.2|10937.9|10940.6|10936.9|10942.8|10938.6|10939.6|10935.3|228
1618263300000|2021-04-12 21:35:00|10940.5|10936.8|10940.7|10936.4|10941.1|10937.3|10939.3|10935.5|196
1618263600000|2021-04-12 21:40:00|10940.5|10936.2|10940.8|10937.7|10941.2|10937.8|10939.5|10936.2|253
1618263900000|2021-04-12 21:45:00|10940.6|10937.8|10940.7|10938.2|10941.9|10939.1|10939.8|10936.4|175
1618264200000|2021-04-12 21:50:00|10940.8|10938.1|10940.9|10938.2|10941.3|10939|10939.8|10937.3|155
1618264500000|2021-04-12 21:55:00|10940.6|10937.6|10940.9|10936.8|10941.7|10939|10939.8|10935.3|221
1618264800000|2021-04-12 22:00:00|10941|10937.1|10939.8|10937.3|10942|10937.9|10938.3|10935.9|448
1618265100000|2021-04-12 22:05:00|10940.1|10937.1|10938.6|10937.1|10940.1|10937.5|10938.3|10936.4|267
1618265400000|2021-04-12 22:10:00|10938.7|10937|10938.6|10937.6|10938.9|10937.7|10937.9|10936.7|184
1618265700000|2021-04-12 22:15:00|10938.5|10937.5|10939|10938|10939.4|10938.4|10938.5|10937.1|119
1618266000000|2021-04-12 22:20:00|10939.2|10938.2|10939.5|10938.5|10939.5|10938.5|10938.4|10937.4|80
1618266300000|2021-04-12 22:25:00|10939.4|10938.4|10939.5|10938.5|10939.5|10938.5|10939|10938|42
1618266600000|2021-04-12 22:30:00|10939.4|10938.4|10938.2|10937.5|10939.4|10938.4|10937.9|10936.9|131
1618266900000|2021-04-12 22:35:00|10938.3|10937.6|10938.3|10937.3|10938.8|10938|10937.9|10936.9|105
1618267200000|2021-04-12 22:40:00|10938.1|10937.1|10939.4|10938.4|10939.5|10938.6|10938.1|10937.1|74
1618267500000|2021-04-12 22:45:00|10939.2|10938.5|10938.8|10937.8|10939.4|10938.5|10938.6|10937.6|46
1618267800000|2021-04-12 22:50:00|10938.9|10937.9|10939.5|10938.5|10939.6|10938.6|10938.7|10937.7|61
1618268100000|2021-04-12 22:55:00|10939.6|10938.6|10939.4|10938.4|10940.4|10939.4|10939.2|10938.3|54
1618268400000|2021-04-12 23:00:00|10939.3|10938.3|10940|10939|10940.5|10939.8|10939.3|10938.3|69
1618268700000|2021-04-12 23:05:00|10939.7|10939.1|10940.5|10939.8|10940.8|10939.9|10939.7|10939|37
1618269000000|2021-04-12 23:10:00|10940.4|10939.7|10941.7|10940.7|10941.8|10940.8|10939.8|10938.9|94
1618269300000|2021-04-12 23:15:00|10941.8|10940.8|10941|10940|10941.8|10941|10940.3|10939.3|82
1618269600000|2021-04-12 23:20:00|10941.1|10940.1|10941.2|10940.2|10941.2|10940.4|10940.4|10939.6|81
1618269900000|2021-04-12 23:25:00|10940.8|10940.1|10940|10939|10941.3|10940.4|10939.8|10938.8|78
1618270200000|2021-04-12 23:30:00|10940.1|10939.1|10938.3|10937.3|10940.6|10939.6|10937.8|10936.8|131
1618270500000|2021-04-12 23:35:00|10938.2|10937.2|10937|10936.3|10939|10938.1|10936.8|10936|164
1618270800000|2021-04-12 23:40:00|10936.9|10936.2|10937.6|10936.6|10937.8|10936.9|10936.2|10935.4|120
1618271100000|2021-04-12 23:45:00|10937.2|10936.5|10936.5|10935.8|10938|10937.1|10936.3|10935.6|165
1618271400000|2021-04-12 23:50:00|10936.6|10935.9|10937.7|10937|10937.9|10937|10936.1|10935.4|174
1618271700000|2021-04-12 23:55:00|10937.8|10936.8|10938.7|10937.7|10938.7|10937.7|10936.8|10935.9|143
1618272000000|2021-04-13 00:00:00|10938.6|10937.6|10940.5|10939.5|10940.7|10939.9|10937.7|10937|283
1618272300000|2021-04-13 00:05:00|10940.3|10939.6|10948.9|10948.2|10949.2|10948.4|10940.1|10939.4|499
1618272600000|2021-04-13 00:10:00|10949|10948|10948.3|10947.3|10951.7|10950.9|10947.5|10946.7|444
1618272900000|2021-04-13 00:15:00|10948.4|10947.4|10950.8|10949.8|10951.6|10950.7|10948.4|10947.4|400
1618273200000|2021-04-13 00:20:00|10950.9|10949.9|10951|10950|10952.9|10951.9|10950.2|10949.4|350
1618273500000|2021-04-13 00:25:00|10951.1|10950.1|10949.2|10948.5|10952.5|10951.5|10949.2|10948.4|350
1618273800000|2021-04-13 00:30:00|10949.5|10948.8|10953|10952.3|10953.9|10952.9|10949.2|10948.4|269
1618274100000|2021-04-13 00:35:00|10952.9|10952.2|10951.4|10950.7|10953.3|10952.3|10951|10950.1|289
1618274400000|2021-04-13 00:40:00|10951.3|10950.6|10951.9|10951.2|10952.6|10951.7|10951|10950.1|145
1618274700000|2021-04-13 00:45:00|10951.8|10951.1|10951.1|10950.4|10952.8|10952|10951|10950.2|269
1618275000000|2021-04-13 00:50:00|10951.2|10950.5|10955.8|10954.8|10957.3|10956.5|10951.1|10950.4|611
1618275300000|2021-04-13 00:55:00|10955.7|10954.7|10955.4|10954.4|10956.5|10955.5|10953|10952.1|379
1618275600000|2021-04-13 01:00:00|10955.6|10954.6|10957.9|10957.2|10959.1|10958.2|10954.1|10953.2|423
1618275900000|2021-04-13 01:05:00|10958|10957.3|10959.5|10958.8|10962.7|10962|10957.6|10956.7|474
1618276200000|2021-04-13 01:10:00|10959.4|10958.7|10957.7|10956.7|10960.9|10960.1|10957.2|10956.2|289
1618276500000|2021-04-13 01:15:00|10957.8|10956.8|10957.1|10956.4|10957.8|10956.9|10954.9|10954.2|259
1618276800000|2021-04-13 01:20:00|10957|10956.3|10955.9|10954.9|10958.1|10957.3|10955.5|10954.8|233
1618277100000|2021-04-13 01:25:00|10955.7|10955|10957|10956|10957.7|10956.9|10955.7|10954.8|217
1618277400000|2021-04-13 01:30:00|10957.1|10956.1|10955.1|10954.4|10957.3|10956.6|10955|10954.2|202
1618277700000|2021-04-13 01:35:00|10955|10954.3|10956.5|10955.8|10957.7|10956.9|10955|10954.2|192
1618278000000|2021-04-13 01:40:00|10956.6|10955.9|10957.1|10956.4|10957.6|10956.9|10955.2|10954.4|233
1618278300000|2021-04-13 01:45:00|10957|10956.3|10957.1|10956.4|10958.5|10957.7|10956.1|10955.4|259
1618278600000|2021-04-13 01:50:00|10957|10956.3|10956.7|10956|10957.6|10956.8|10955.2|10954.4|238
1618278900000|2021-04-13 01:55:00|10956.6|10955.9|10957.7|10957|10960.9|10960|10956.5|10955.8|376
1618279200000|2021-04-13 02:00:00|10957.6|10956.9|10957.7|10957|10959.5|10958.6|10956|10955.1|447
1618279500000|2021-04-13 02:05:00|10957.6|10956.9|10957.2|10956.5|10959|10958.2|10956.6|10955.9|402
1618279800000|2021-04-13 02:10:00|10957.3|10956.6|10958.3|10957.6|10958.9|10958|10957.1|10956.2|366
1618280100000|2021-04-13 02:15:00|10958.4|10957.7|10958.8|10957.8|10960.3|10959.5|10958.2|10957.4|289
1618280400000|2021-04-13 02:20:00|10958.7|10958|10960.1|10959.1|10961.1|10960.4|10958.3|10957.4|349
1618280700000|2021-04-13 02:25:00|10960.2|10959.2|10958.4|10957.7|10960.7|10959.7|10958|10957.1|289
1618281000000|2021-04-13 02:30:00|10958.5|10957.4|10961.8|10960.8|10961.9|10960.9|10957.7|10956.9|387
1618281300000|2021-04-13 02:35:00|10961.9|10960.9|10964.9|10963.9|10966.9|10965.9|10961.2|10960.4|435
1618281600000|2021-04-13 02:40:00|10964.8|10963.8|10964.9|10964.2|10966.3|10965.3|10964.1|10963.3|432
1618281900000|2021-04-13 02:45:00|10964.7|10964|10965.5|10964.8|10966.1|10965.2|10963.2|10962.4|291
1618282200000|2021-04-13 02:50:00|10965.6|10964.9|10966.5|10965.5|10966.7|10965.9|10965.3|10964.3|157
1618282500000|2021-04-13 02:55:00|10966.1|10965.4|10963.5|10962.5|10966.1|10965.4|10963.1|10962.1|294
1618282800000|2021-04-13 03:00:00|10963.3|10962.6|10965.7|10964.7|10966.2|10965.4|10963.2|10962.2|272
1618283100000|2021-04-13 03:05:00|10965.8|10964.8|10963.8|10962.8|10966.2|10965.3|10963.5|10962.7|230
1618283400000|2021-04-13 03:10:00|10963.7|10962.7|10963.4|10962.4|10964.4|10963.7|10961.2|10960.3|365
1618283700000|2021-04-13 03:15:00|10963.5|10962.5|10964.4|10963.4|10964.7|10963.7|10963|10962.1|227
1618284000000|2021-04-13 03:20:00|10964.3|10963.3|10964.5|10963.5|10965.1|10964.2|10963.1|10962.4|164
1618284300000|2021-04-13 03:25:00|10964.7|10964|10964.5|10963.5|10965.5|10964.6|10963.9|10963.1|189
1618284600000|2021-04-13 03:30:00|10964.4|10963.4|10964.8|10964.1|10965.7|10964.8|10964.3|10963.4|141
1618284900000|2021-04-13 03:35:00|10965.1|10964.4|10968.4|10967.4|10968.4|10967.5|10965.1|10964.4|233
1618285200000|2021-04-13 03:40:00|10968.3|10967.3|10968.4|10967.4|10968.5|10967.6|10966.6|10965.7|213
1618285500000|2021-04-13 03:45:00|10968.5|10967.5|10968.2|10967.2|10969.3|10968.5|10968|10967.1|186
1618285800000|2021-04-13 03:50:00|10968.1|10967.4|10969.1|10968.4|10970.2|10969.3|10968.1|10967.2|170
1618286100000|2021-04-13 03:55:00|10969.3|10968.6|10972|10971|10972.7|10971.8|10969.3|10968.6|260
1618286400000|2021-04-13 04:00:00|10971.7|10971.3|10970.2|10969.2|10972.3|10971.4|10969.8|10968.9|248
1618286700000|2021-04-13 04:05:00|10969.8|10969.1|10973.5|10972.8|10973.6|10972.8|10969.8|10969|200
1618287000000|2021-04-13 04:10:00|10973.4|10972.7|10973.1|10972.4|10974.7|10973.8|10972.9|10972.2|192
1618287300000|2021-04-13 04:15:00|10973.2|10972.5|10974.9|10974.2|10975.4|10974.5|10973.2|10972.5|208
1618287600000|2021-04-13 04:20:00|10975.2|10974.4|10974.9|10974.2|10975.4|10974.4|10974.1|10973.2|185
1618287900000|2021-04-13 04:25:00|10975.1|10974.1|10973.6|10972.6|10975.8|10974.9|10973.1|10972.3|294
1618288200000|2021-04-13 04:30:00|10973.5|10972.5|10973.8|10972.8|10975.1|10974.3|10973.3|10972.4|172
1618288500000|2021-04-13 04:35:00|10973.9|10972.9|10973|10972.3|10974.4|10973.7|10973|10972.2|215
1618288800000|2021-04-13 04:40:00|10973.1|10972.4|10973.1|10972.4|10974.2|10973.5|10973|10972.2|166
1618289100000|2021-04-13 04:45:00|10973|10972.3|10971.7|10971|10973.4|10972.5|10971.2|10970.3|235
1618289400000|2021-04-13 04:50:00|10971.8|10971.1|10971.4|10970.7|10972.3|10971.5|10971.2|10970.4|167
1618289700000|2021-04-13 04:55:00|10971.7|10971|10971.1|10970.1|10974.2|10973.2|10969.7|10968.7|343
1618290000000|2021-04-13 05:00:00|10971|10970|10971.5|10970.8|10972.6|10971.7|10970.2|10969.2|264
1618290300000|2021-04-13 05:05:00|10971.8|10970.9|10972.8|10971.8|10974.3|10973.3|10970.9|10970|200
1618290600000|2021-04-13 05:10:00|10972.6|10971.9|10971.1|10970.1|10973.4|10972.4|10970.7|10969.7|161
1618290900000|2021-04-13 05:15:00|10971.2|10970.2|10969.7|10968.7|10971.3|10970.3|10968.3|10967.5|255
1618291200000|2021-04-13 05:20:00|10969.8|10968.8|10969.6|10968.6|10969.8|10969.1|10968.3|10967.5|172
1618291500000|2021-04-13 05:25:00|10969.5|10968.5|10970.8|10969.8|10971.2|10970.4|10968.9|10968.1|177
1618291800000|2021-04-13 05:30:00|10970.9|10969.9|10971.4|10970.4|10971.9|10970.9|10970.3|10969.3|246
1618292100000|2021-04-13 05:35:00|10971.3|10970.3|10972.7|10971.7|10973.4|10972.5|10971.2|10970.3|157
1618292400000|2021-04-13 05:40:00|10972.6|10971.9|10971.1|10970.1|10973.4|10972.4|10970.8|10969.9|174
1618292700000|2021-04-13 05:45:00|10971|10970|10970.9|10969.9|10971.7|10970.9|10970.1|10969.3|216
1618293000000|2021-04-13 05:50:00|10970.8|10969.8|10968.2|10967.2|10970.8|10969.8|10966.4|10965.7|210
1618293300000|2021-04-13 05:55:00|10968.3|10967.3|10969.6|10968.6|10970.3|10969.3|10968|10967.1|176
1618293600000|2021-04-13 06:00:00|10969.1|10968.4|10967.2|10966.2|10970.4|10969.5|10966.8|10965.8|347
1618293900000|2021-04-13 06:05:00|10967|10966.3|10966.7|10965.7|10967.5|10966.7|10966.3|10965.6|285
1618294200000|2021-04-13 06:10:00|10966.3|10965.6|10962|10961|10966.3|10965.6|10962|10961|372
1618294500000|2021-04-13 06:15:00|10962.1|10961.1|10960.9|10959.9|10963.2|10962.3|10959.9|10958.9|271
1618294800000|2021-04-13 06:20:00|10961|10960|10957.7|10956.7|10961.4|10960.4|10956.7|10956|334
1618295100000|2021-04-13 06:25:00|10957.9|10956.9|10960.5|10959.5|10960.5|10959.7|10957.5|10956.6|287
1618295400000|2021-04-13 06:30:00|10960.3|10959.6|10959.6|10958.9|10960.5|10959.6|10957.7|10956.9|342
1618295700000|2021-04-13 06:35:00|10959.5|10958.8|10962.1|10961.1|10962.1|10961.1|10957.2|10956.2|273
1618296000000|2021-04-13 06:40:00|10962|10961|10962.3|10961.3|10963.3|10962.5|10960.5|10959.6|280
1618296300000|2021-04-13 06:45:00|10962.1|10961.4|10965.4|10964.7|10966.1|10965.4|10961|10960.2|295
1618296600000|2021-04-13 06:50:00|10965.5|10964.8|10966.5|10965.5|10967.2|10966.4|10965.2|10964.4|328
1618296900000|2021-04-13 06:55:00|10966.4|10965.4|10968.8|10967.8|10969.9|10969|10965.9|10965|523
1618297200000|2021-04-13 07:00:00|10968.7|10967.7|10967.6|10966.6|10968.8|10968|10964.1|10963.2|585
1618297500000|2021-04-13 07:05:00|10967.7|10966.7|10963.5|10962.8|10970.2|10969.5|10962.8|10962|566
1618297800000|2021-04-13 07:10:00|10963.6|10962.9|10961.2|10960.2|10964.8|10963.9|10960.4|10959.7|369
1618298100000|2021-04-13 07:15:00|10961.1|10960.1|10959.4|10958.7|10962.4|10961.7|10958.6|10957.9|263
1618298400000|2021-04-13 07:20:00|10959.5|10958.8|10955.5|10954.5|10959.8|10959.1|10954.8|10954.1|409
1618298700000|2021-04-13 07:25:00|10955.4|10954.4|10953.4|10952.4|10957.1|10956.4|10952.5|10951.8|378
1618299000000|2021-04-13 07:30:00|10953.3|10952.3|10945.7|10945|10953.3|10952.3|10945.7|10944.8|635
1618299300000|2021-04-13 07:35:00|10945.8|10945.1|10940.4|10939.4|10946.1|10945.1|10939.3|10938.3|722
1618299600000|2021-04-13 07:40:00|10940.3|10939.3|10935|10934|10941.3|10940.6|10932.3|10931.3|759
1618299900000|2021-04-13 07:45:00|10934.9|10933.9|10933.5|10932.5|10936.3|10935.6|10929.9|10928.9|625
1618300200000|2021-04-13 07:50:00|10933.4|10932.4|10932.9|10932.2|10934.1|10933.4|10929.9|10929.2|518
1618300500000|2021-04-13 07:55:00|10933|10932.3|10933.1|10932.1|10934.8|10934.1|10930.2|10929.5|548
1618300800000|2021-04-13 08:00:00|10933|10932|10933.2|10932.5|10936.9|10936|10931.6|10930.7|518
1618301100000|2021-04-13 08:05:00|10933.1|10932.4|10935.5|10934.5|10938.2|10937.5|10933.1|10932.3|564
1618301400000|2021-04-13 08:10:00|10935.3|10934.6|10932.3|10931.3|10937.7|10937|10931.7|10930.8|526
1618301700000|2021-04-13 08:15:00|10932.1|10931.1|10935.8|10935.1|10937|10936.3|10929.8|10928.9|526
1618302000000|2021-04-13 08:20:00|10935.9|10934.9|10934.3|10933.6|10937.8|10936.9|10933.8|10932.9|476
1618302300000|2021-04-13 08:25:00|10934.2|10933.5|10936.5|10935.8|10939.2|10938.2|10933.6|10932.8|448
1618302600000|2021-04-13 08:30:00|10936.6|10935.9|10938.2|10937.5|10940|10939.3|10936.2|10935.3|392
1618302900000|2021-04-13 08:35:00|10938.1|10937.4|10933.7|10932.7|10938.1|10937.4|10932|10931.2|396
1618303200000|2021-04-13 08:40:00|10933.6|10932.6|10933.2|10932.5|10935.2|10934.4|10929|10928.1|529
1618303500000|2021-04-13 08:45:00|10933.3|10932.6|10936|10935.3|10936.7|10935.8|10931.7|10930.7|337
1618303800000|2021-04-13 08:50:00|10935.9|10935.2|10934.8|10934.1|10936.9|10936|10933.1|10932.3|327
1618304100000|2021-04-13 08:55:00|10934.7|10934|10933.1|10932.1|10934.9|10934.1|10932|10931.2|291
1618304400000|2021-04-13 09:00:00|10932.9|10932.2|10934.8|10934.1|10936.7|10935.9|10932.6|10931.8|369
1618304700000|2021-04-13 09:05:00|10935|10934|10932.2|10931.5|10935|10934.2|10931.5|10930.8|383
1618305000000|2021-04-13 09:10:00|10932.3|10931.6|10933.1|10932.1|10934.2|10933.5|10931.2|10930.4|349
1618305300000|2021-04-13 09:15:00|10933.2|10932.2|10925.8|10925.1|10933.9|10933|10923|10922|520
1618305600000|2021-04-13 09:20:00|10925.6|10924.9|10929.1|10928.4|10929.3|10928.6|10925|10924.3|410
1618305900000|2021-04-13 09:25:00|10929.3|10928.6|10928.7|10928|10929.7|10929|10927.1|10926.3|326
1618306200000|2021-04-13 09:30:00|10928.8|10928.1|10926.8|10926.1|10928.8|10928.1|10926.4|10925.7|266
1618306500000|2021-04-13 09:35:00|10926.9|10926.2|10927.2|10926.5|10928|10927.3|10923.9|10923|394
1618306800000|2021-04-13 09:40:00|10927.1|10926.4|10926.5|10925.5|10930|10929.2|10926.2|10925.4|305
1618307100000|2021-04-13 09:45:00|10926.4|10925.4|10930.5|10929.8|10930.8|10929.8|10926.4|10925.4|290
1618307400000|2021-04-13 09:50:00|10930.4|10929.7|10935.5|10934.8|10935.8|10935.1|10929.6|10928.7|430
1618307700000|2021-04-13 09:55:00|10935.7|10935|10934.4|10933.4|10936.8|10935.9|10932.5|10931.7|408
1618308000000|2021-04-13 10:00:00|10934.5|10933.5|10935.1|10934.4|10936.9|10936.2|10932.7|10932|390
1618308300000|2021-04-13 10:05:00|10935.2|10934.5|10934.5|10933.8|10935.7|10935|10934.2|10933.5|230
1618308600000|2021-04-13 10:10:00|10934.6|10933.9|10933.1|10932.4|10934.6|10933.9|10931.4|10930.6|229
1618308900000|2021-04-13 10:15:00|10933|10932.3|10937.5|10936.8|10938|10937.3|10932.8|10932.1|296
1618309200000|2021-04-13 10:20:00|10937.6|10936.9|10936.4|10935.7|10939.5|10938.8|10935.9|10935.1|288
1618309500000|2021-04-13 10:25:00|10936.3|10935.6|10939.2|10938.2|10939.5|10938.8|10935.6|10934.9|279
1618309800000|2021-04-13 10:30:00|10939.3|10938.3|10943.1|10942.1|10943.4|10942.6|10937.7|10937|420
1618310100000|2021-04-13 10:35:00|10943.2|10942.2|10944|10943|10944.6|10943.9|10942.5|10941.6|317
1618310400000|2021-04-13 10:40:00|10943.7|10942.8|10943.1|10942.4|10944.3|10943.4|10941.9|10941.1|289
1618310700000|2021-04-13 10:45:00|10943|10942.3|10940.7|10940|10944.2|10943.4|10940.4|10939.7|286
1618311000000|2021-04-13 10:50:00|10940.8|10940.1|10941|10940|10941.9|10941.2|10939.8|10939|304
1618311300000|2021-04-13 10:55:00|10940.9|10940.2|10941|10940.3|10943.5|10942.7|10940.6|10939.8|396
1618311600000|2021-04-13 11:00:00|10941.1|10940.1|10918.3|10917.6|10941.1|10940.1|10913.3|10912.3|1288
1618311900000|2021-04-13 11:05:00|10918.4|10917.7|10921.8|10920.8|10924.3|10923.5|10916.2|10915.2|897
1618312200000|2021-04-13 11:10:00|10921.6|10920.6|10920.3|10919.6|10924.4|10923.4|10919.7|10918.8|590
1618312500000|2021-04-13 11:15:00|10920.2|10919.5|10928.3|10927.3|10928.3|10927.4|10918.8|10918|629
1618312800000|2021-04-13 11:20:00|10928.2|10927.2|10929.8|10929.1|10930.4|10929.6|10926.6|10925.7|414
1618313100000|2021-04-13 11:25:00|10929.7|10929|10929|10928|10930.9|10929.9|10927|10926.3|437
1618313400000|2021-04-13 11:30:00|10929.3|10928.6|10931.2|10930.5|10933.2|10932.4|10929.2|10928.3|369
1618313700000|2021-04-13 11:35:00|10931.1|10930.4|10938.7|10937.7|10939.5|10938.8|10931.1|10930.4|508
1618314000000|2021-04-13 11:40:00|10938.8|10937.8|10940.6|10939.6|10942.3|10941.6|10938.1|10937.3|504
1618314300000|2021-04-13 11:45:00|10940.5|10939.5|10939.5|10938.5|10941|10940.3|10936.7|10935.9|442
1618314600000|2021-04-13 11:50:00|10939.6|10938.6|10937.9|10937.2|10939.9|10939.1|10935.5|10934.8|390
1618314900000|2021-04-13 11:55:00|10938|10937.3|10941.2|10940.5|10941.4|10940.7|10937|10936.2|396
1618315200000|2021-04-13 12:00:00|10941.3|10940.6|10945.9|10945.2|10950.9|10950|10941.3|10940.6|738
1618315500000|2021-04-13 12:05:00|10945.8|10945.1|10948|10947.3|10949.4|10948.5|10945.3|10944.6|469
1618315800000|2021-04-13 12:10:00|10947.9|10947.2|10947.6|10946.9|10948.9|10948.2|10945.6|10944.7|455
1618316100000|2021-04-13 12:15:00|10947.7|10947|10947.1|10946.4|10948.4|10947.5|10945.8|10945.1|401
1618316400000|2021-04-13 12:20:00|10947|10946.3|10946.8|10946.1|10948.3|10947.4|10945.3|10944.5|437
1618316700000|2021-04-13 12:25:00|10946.7|10946|10950|10946.9|10950|10947.4|10945.6|10944.8|389
1618317000000|2021-04-13 12:30:00|10949.8|10946.8|10936.4|10935.7|10961.6|10959.4|10934.6|10933.6|1141
1618317300000|2021-04-13 12:35:00|10936.5|10935.5|10927.6|10926.6|10938.1|10937.2|10924.8|10923.8|1049
1618317600000|2021-04-13 12:40:00|10927.7|10926.7|10922.2|10921.5|10930.1|10929.2|10920.1|10919.1|991
1618317900000|2021-04-13 12:45:00|10922.6|10921.6|10925|10924|10928.6|10927.6|10918.8|10918.1|903
1618318200000|2021-04-13 12:50:00|10925.1|10924.1|10930.2|10929.2|10930.5|10929.8|10923.3|10922.6|652
1618318500000|2021-04-13 12:55:00|10930.1|10929.4|10928.8|10927.8|10930.6|10929.9|10924.6|10923.8|643
1618318800000|2021-04-13 13:00:00|10928.9|10928.2|10927.8|10926.8|10930.7|10930|10922.5|10921.5|755
1618319100000|2021-04-13 13:05:00|10927.7|10926.7|10929.8|10929.1|10931.1|10930.4|10923.5|10922.8|762
1618319400000|2021-04-13 13:10:00|10929.9|10929.2|10929.4|10928.4|10929.9|10929.2|10924.5|10923.8|641
1618319700000|2021-04-13 13:15:00|10929|10928|10927.3|10926.3|10930.3|10929.5|10926.6|10925.7|622
1618320000000|2021-04-13 13:20:00|10927.2|10926.2|10927|10926|10927.8|10926.9|10924.8|10923.8|601
1618320300000|2021-04-13 13:25:00|10926.9|10925.9|10927.1|10926.4|10930.1|10929.3|10925.1|10924.2|513
1618320600000|2021-04-13 13:30:00|10926.9|10926.2|10923.3|10922.6|10926.9|10926.2|10921.7|10921|558
1618320900000|2021-04-13 13:35:00|10923.4|10922.7|10916.9|10915.9|10923.7|10922.8|10916|10915.2|664
1618321200000|2021-04-13 13:40:00|10917|10916|10918.8|10918.1|10921|10920.3|10915|10914.3|640
1618321500000|2021-04-13 13:45:00|10918.9|10917.9|10922.6|10921.9|10922.7|10922|10917.5|10916.6|508
1618321800000|2021-04-13 13:50:00|10922.5|10921.8|10919.4|10918.7|10922.8|10922.1|10918.9|10918.2|472
1618322100000|2021-04-13 13:55:00|10919.3|10918.6|10921.9|10920.9|10925.8|10924.9|10919.3|10918.6|550
1618322400000|2021-04-13 14:00:00|10921.8|10921.2|10922.5|10921.8|10925.4|10924.7|10919.1|10918.4|548
1618322700000|2021-04-13 14:05:00|10922.6|10921.9|10921.8|10921.1|10923.2|10922.5|10918.6|10917.9|435
1618323000000|2021-04-13 14:10:00|10921.9|10921.2|10924.1|10923.4|10925|10924.3|10918.8|10918.1|420
1618323300000|2021-04-13 14:15:00|10924.2|10923.5|10930.9|10930.2|10931|10930.3|10924.2|10923.5|600
1618323600000|2021-04-13 14:20:00|10931|10930.3|10930.9|10930.2|10933.8|10933.1|10930.9|10930.2|441
1618323900000|2021-04-13 14:25:00|10930.8|10930.1|10928|10927.3|10931.9|10931.2|10927.3|10926.6|391
1618324200000|2021-04-13 14:30:00|10927.9|10927.2|10925.6|10924.9|10927.9|10927.2|10924.1|10923.3|431
1618324500000|2021-04-13 14:35:00|10925.7|10925|10924.5|10923.8|10928.6|10927.9|10924.2|10923.5|365
1618324800000|2021-04-13 14:40:00|10924.6|10923.9|10922.3|10921.6|10924.9|10924.2|10921.7|10921|439
1618325100000|2021-04-13 14:45:00|10922.4|10921.7|10921.8|10921.1|10922.8|10922.1|10919.6|10918.8|363
1618325400000|2021-04-13 14:50:00|10921.9|10921.2|10922.8|10922.1|10922.9|10922.2|10919.6|10918.9|386
1618325700000|2021-04-13 14:55:00|10922.9|10922.2|10920.2|10919.5|10924.6|10923.9|10918.4|10917.6|527
1618326000000|2021-04-13 15:00:00|10920.4|10919.7|10922.3|10921.6|10923.5|10922.8|10920|10919.3|508
1618326300000|2021-04-13 15:05:00|10922.2|10921.5|10922.8|10922.1|10926.2|10925.3|10922|10921.3|264
1618326600000|2021-04-13 15:10:00|10923|10922.3|10924.8|10923.8|10925.6|10924.9|10922.6|10921.9|233
1618326900000|2021-04-13 15:15:00|10924.4|10923.7|10925.4|10924.7|10926.3|10925.5|10923.9|10923.2|231
1618327200000|2021-04-13 15:20:00|10925.3|10924.6|10922.2|10921.5|10926.1|10925.4|10921.8|10920.9|247
1618327500000|2021-04-13 15:25:00|10922.3|10921.6|10923.8|10922.8|10924.4|10923.7|10921.2|10920.4|309
1618327800000|2021-04-13 15:30:00|10923.9|10922.9|10923.7|10922.7|10925|10924.3|10922|10921.2|348
1618328100000|2021-04-13 15:35:00|10923.9|10923.2|10922.4|10921.7|10924.4|10923.7|10922.2|10921.4|263
1618328400000|2021-04-13 15:40:00|10922.3|10921.6|10921.8|10920.8|10922.6|10921.9|10921.1|10920.4|226
1618328700000|2021-04-13 15:45:00|10921.9|10921.1|10920.6|10919.9|10922|10921.2|10919.6|10918.9|334
1618329000000|2021-04-13 15:50:00|10920.4|10919.7|10920.9|10920.2|10921.5|10920.8|10920|10919.3|234
1618329300000|2021-04-13 15:55:00|10921|10920.3|10919.4|10918.7|10922.1|10921.3|10919.1|10918.4|325
1618329600000|2021-04-13 16:00:00|10919.3|10918.6|10923.5|10922.8|10923.6|10922.9|10919.3|10918.6|293
1618329900000|2021-04-13 16:05:00|10923.3|10922.6|10922.1|10921.4|10923.8|10923.1|10921.8|10921|201
1618330200000|2021-04-13 16:10:00|10922.2|10921.5|10916.1|10915.4|10922.4|10921.5|10915.4|10914.7|252
1618330500000|2021-04-13 16:15:00|10916.2|10915.5|10915.9|10915.2|10916.2|10915.5|10913|10912.3|308
1618330800000|2021-04-13 16:20:00|10915.7|10915|10917.3|10916.3|10918|10917.3|10915.5|10914.8|206
1618331100000|2021-04-13 16:25:00|10917.1|10916.4|10917.2|10916.5|10918.1|10917.2|10915.9|10915.2|142
1618331400000|2021-04-13 16:30:00|10917.3|10916.6|10916.1|10915.4|10918|10917.3|10916.1|10915.3|144
1618331700000|2021-04-13 16:35:00|10916.2|10915.5|10916.7|10916|10917.4|10916.7|10915.5|10914.8|151
1618332000000|2021-04-13 16:40:00|10916.6|10915.9|10915.4|10914.7|10917.4|10916.6|10915.3|10914.4|195
1618332300000|2021-04-13 16:45:00|10915.3|10914.6|10915.5|10914.8|10916.1|10915.4|10914.6|10913.9|179
1618332600000|2021-04-13 16:50:00|10915.6|10914.9|10917.6|10916.9|10918|10917.3|10915.5|10914.8|160
1618332900000|2021-04-13 16:55:00|10917.7|10917|10919.2|10918.5|10919.6|10918.9|10917.3|10916.4|165
1618333200000|2021-04-13 17:00:00|10919.1|10918.4|10910|10909.3|10919.3|10918.5|10909.2|10908.5|562
1618333500000|2021-04-13 17:05:00|10909.9|10909.2|10910.4|10909.7|10912.5|10911.8|10908|10907.2|450
1618333800000|2021-04-13 17:10:00|10910.3|10909.6|10911.1|10910.1|10912.5|10911.8|10909.3|10908.6|424
1618334100000|2021-04-13 17:15:00|10911|10910|10909.6|10908.9|10912.4|10911.6|10909.1|10908.4|319
1618334400000|2021-04-13 17:20:00|10909.5|10908.8|10907.9|10907.2|10909.9|10909.2|10906.9|10905.9|249
1618334700000|2021-04-13 17:25:00|10907.6|10906.9|10906.7|10906|10907.8|10906.9|10906.3|10905.6|247
1618335000000|2021-04-13 17:30:00|10906.8|10906.1|10906.3|10905.6|10908.2|10907.5|10906.1|10905.3|198
1618335300000|2021-04-13 17:35:00|10906.4|10905.7|10907.3|10906.6|10908.1|10907.4|10905.4|10904.7|294
1618335600000|2021-04-13 17:40:00|10907.4|10906.7|10909.3|10908.6|10910|10909.3|10907.2|10906.5|177
1618335900000|2021-04-13 17:45:00|10909.2|10908.5|10911.7|10911|10912.1|10911.4|10908.6|10907.7|206
1618336200000|2021-04-13 17:50:00|10911.8|10911.1|10910.3|10909.3|10912.1|10911.4|10910|10909.2|254
1618336500000|2021-04-13 17:55:00|10910.4|10909.4|10910.3|10909.6|10910.9|10910.2|10909.1|10908.3|264
1618336800000|2021-04-13 18:00:00|10910.4|10909.7|10910.7|10910|10911.5|10910.8|10909.3|10908.6|249
1618337100000|2021-04-13 18:05:00|10910.6|10909.9|10910.5|10909.8|10911.2|10910.5|10909.9|10909.2|143
1618337400000|2021-04-13 18:10:00|10910.4|10909.7|10909.2|10908.5|10910.5|10909.8|10909|10908.3|184
1618337700000|2021-04-13 18:15:00|10909.4|10908.7|10909.1|10908.4|10910.7|10909.9|10909.1|10908.4|180
1618338000000|2021-04-13 18:20:00|10909.2|10908.5|10909.7|10909|10910.7|10910|10909|10908.3|146
1618338300000|2021-04-13 18:25:00|10909.8|10909.1|10910.6|10909.9|10911.6|10910.9|10908.8|10908.1|153
1618338600000|2021-04-13 18:30:00|10910.7|10910|10908.9|10908.2|10910.7|10910|10908.7|10908|128
1618338900000|2021-04-13 18:35:00|10909|10908.3|10910|10909.3|10911.2|10910.4|10908.9|10908.2|158
1618339200000|2021-04-13 18:40:00|10910.1|10909.4|10909.7|10909|10910.8|10910|10909.7|10909|112
1618339500000|2021-04-13 18:45:00|10910|10909.3|10910.6|10909.9|10911.7|10911|10910|10909.3|195
1618339800000|2021-04-13 18:50:00|10910.5|10909.8|10909.1|10908.1|10911.4|10910.7|10908.5|10907.8|140
1618340100000|2021-04-13 18:55:00|10908.8|10908|10908.6|10907.9|10909.1|10908.3|10907.6|10906.9|156
1618340400000|2021-04-13 19:00:00|10908.7|10908|10910.3|10909.6|10910.7|10909.8|10908.1|10907.4|240
1618340700000|2021-04-13 19:05:00|10910.5|10909.8|10908.9|10908.2|10911.1|10910.4|10908.1|10907.4|219
1618341000000|2021-04-13 19:10:00|10909|10908.3|10908.9|10908.2|10910.1|10909.4|10908|10907.3|256
1618341300000|2021-04-13 19:15:00|10908.8|10908.1|10908.9|10908.2|10909.3|10908.5|10908.2|10907.5|229
1618341600000|2021-04-13 19:20:00|10908.8|10908.1|10910.5|10909.8|10911.1|10910.4|10908.6|10907.8|145
1618341900000|2021-04-13 19:25:00|10910.4|10909.7|10910.7|10910|10911|10910.2|10910.3|10909.5|113
1618342200000|2021-04-13 19:30:00|10910.4|10909.7|10907.6|10906.9|10910.6|10909.9|10907.6|10906.9|172
1618342500000|2021-04-13 19:35:00|10907.7|10907|10906.5|10905.8|10908.2|10907.4|10906.4|10905.7|128
1618342800000|2021-04-13 19:40:00|10906.6|10905.9|10906.4|10905.7|10906.8|10906.1|10906|10905.2|154
1618343100000|2021-04-13 19:45:00|10906.3|10905.6|10905.8|10905.1|10906.7|10906|10905.4|10904.7|140
1618343400000|2021-04-13 19:50:00|10905.7|10905|10905.3|10904.6|10907.2|10906.5|10905.2|10904.5|149
1618343700000|2021-04-13 19:55:00|10905.2|10904.5|10902.8|10902.1|10905.9|10905.2|10902.2|10901.4|308
1618344000000|2021-04-13 20:00:00|10903.1|10902.4|10905.7|10905|10906.3|10905.5|10903.1|10902.4|243
1618344300000|2021-04-13 20:05:00|10905.8|10905.1|10905.6|10904.6|10906|10905.2|10904.6|10903.7|245
1618344600000|2021-04-13 20:10:00|10905.2|10904.5|10905.5|10904.5|10906.5|10905.6|10904.5|10903.8|217
1618344900000|2021-04-13 20:15:00|10905.6|10904.6|10905.5|10904.8|10905.8|10904.9|10904.8|10904|103
1618345200000|2021-04-13 20:20:00|10905.4|10904.7|10904.8|10904.1|10905.6|10904.8|10904.4|10903.7|87
1618345500000|2021-04-13 20:25:00|10904.7|10904|10904.8|10903.8|10905|10904.3|10904.5|10903.8|74
1618345800000|2021-04-13 20:30:00|10904.7|10904.1|10903.5|10902.8|10905|10904.2|10903.5|10902.7|106
1618346100000|2021-04-13 20:35:00|10903.6|10902.9|10904.2|10903.5|10904.8|10903.9|10903.5|10902.8|134
1618346400000|2021-04-13 20:40:00|10904.3|10903.6|10904.3|10903.6|10905|10904|10903.9|10903.1|138
1618346700000|2021-04-13 20:45:00|10904.4|10903.4|10905.7|10904.7|10906.8|10905.8|10904.3|10903.3|180
1618347000000|2021-04-13 20:50:00|10905.6|10904.6|10906.7|10905.7|10906.8|10905.9|10905.5|10904.6|197
1618347300000|2021-04-13 20:55:00|10906.8|10905.8|10906.7|10905.7|10907.1|10905.8|10905.4|10904.4|140
1618347600000|2021-04-13 21:00:00|10907.1|10905.2|10907.3|10905.1|10907.6|10906.1|10906.6|10904.9|32
1618347900000|2021-04-13 21:05:00|10906.8|10905|10907.5|10905.5|10907.9|10906.3|10906.8|10905|112
1618348200000|2021-04-13 21:10:00|10907.4|10905.4|10906.9|10905.9|10907.9|10906.1|10906.7|10905.4|116
1618348500000|2021-04-13 21:15:00|10907|10906|10907.2|10905.7|10907.8|10906.1|10906.7|10905.2|92
1618348800000|2021-04-13 21:20:00|10906.7|10905.6|10907.3|10905.8|10907.8|10906.1|10906.5|10905.3|97
1618349100000|2021-04-13 21:25:00|10907.1|10905.4|10906.8|10905.1|10907.7|10906|10906.3|10905.1|104
1618349400000|2021-04-13 21:30:00|10906.5|10905.5|10907.1|10905.2|10907.1|10905.7|10906.2|10904.7|103
1618349700000|2021-04-13 21:35:00|10907|10905.1|10906.7|10905.1|10907.1|10906.1|10906.4|10904.8|169
1618350000000|2021-04-13 21:40:00|10906.8|10905|10906.9|10905.4|10907.3|10905.8|10906.3|10904.8|114
1618350300000|2021-04-13 21:45:00|10906.8|10905.3|10907.1|10905|10907.4|10905.7|10906.5|10904.8|512
1618350600000|2021-04-13 21:50:00|10906.7|10905.1|10906.7|10904.9|10907.3|10905.8|10906.4|10904.7|710
1618350900000|2021-04-13 21:55:00|10906.8|10905|10906.5|10904.3|10907.1|10905.7|10906.2|10902.8|854
1618351200000|2021-04-13 22:00:00|10907|10904.2|10906.5|10905.5|10907.8|10905.9|10906|10904|711
1618351500000|2021-04-13 22:05:00|10906.4|10905.4|10908.2|10906.6|10908.4|10907.1|10906.4|10905.1|645
1618351800000|2021-04-13 22:10:00|10908.3|10906.7|10905.9|10904.9|10908.3|10907|10905.9|10904.6|521
1618352100000|2021-04-13 22:15:00|10906.2|10904.5|10905.1|10904.1|10906.2|10904.8|10904.7|10903.7|171
1618352400000|2021-04-13 22:20:00|10905.2|10904.2|10905|10904|10905.2|10904.3|10904.9|10904|87
1618352700000|2021-04-13 22:25:00|10905.1|10904.1|10905.5|10904.5|10905.8|10904.8|10905.1|10904.1|128
1618353000000|2021-04-13 22:30:00|10905.6|10904.6|10902.9|10901.9|10905.6|10904.6|10902.9|10901.9|259
1618353300000|2021-04-13 22:35:00|10903|10902|10903.8|10902.8|10904.2|10903.2|10902.6|10901.6|118
1618353600000|2021-04-13 22:40:00|10903.7|10902.7|10903.7|10902.7|10904|10903|10902.9|10902.1|167
1618353900000|2021-04-13 22:45:00|10903.6|10902.6|10903.5|10902.5|10903.9|10902.9|10903.1|10902.1|73
1618354200000|2021-04-13 22:50:00|10903.6|10902.6|10904.2|10903.2|10904.4|10903.4|10903.2|10902.2|102
1618354500000|2021-04-13 22:55:00|10903.9|10902.9|10904.5|10903.5|10904.5|10903.5|10903.1|10902.2|167
1618354800000|2021-04-13 23:00:00|10904.6|10903.6|10903.1|10902.1|10904.6|10903.9|10903.1|10902.1|153
1618355100000|2021-04-13 23:05:00|10903|10902.3|10901.5|10900.5|10903.1|10902.3|10899.4|10898.4|176
1618355400000|2021-04-13 23:10:00|10901.6|10900.6|10901.4|10900.4|10901.9|10901|10900.9|10900|77
1618355700000|2021-04-13 23:15:00|10901.3|10900.3|10902.2|10901.5|10902.4|10901.6|10900.9|10900|98
1618356000000|2021-04-13 23:20:00|10902.3|10901.6|10903.3|10902.3|10904|10903.2|10902.2|10901.5|115
1618356300000|2021-04-13 23:25:00|10903.2|10902.5|10903.7|10902.7|10904.2|10903.4|10903.1|10902.4|48
1618356600000|2021-04-13 23:30:00|10903.6|10902.6|10903.7|10903|10903.9|10903.1|10902.9|10902|145
1618356900000|2021-04-13 23:35:00|10903.6|10902.9|10903.7|10902.7|10904.9|10904|10903.4|10902.7|109
1618357200000|2021-04-13 23:40:00|10903.6|10902.9|10901.3|10900.3|10903.8|10902.9|10900.9|10899.9|133
1618357500000|2021-04-13 23:45:00|10901.2|10900.2|10893.4|10892.4|10901.3|10900.3|10892|10891|311
1618357800000|2021-04-13 23:50:00|10893.5|10892.7|10891.5|10890.5|10893.6|10892.7|10889.4|10888.4|374
1618358100000|2021-04-13 23:55:00|10891.4|10890.4|10892.8|10891.8|10893.1|10892.2|10891|10890|237
1618358400000|2021-04-14 00:00:00|10892.9|10891.9|10886.7|10885.7|10893.3|10892.5|10885.8|10884.9|605
1618358700000|2021-04-14 00:05:00|10886.6|10885.6|10888.5|10887.5|10889.1|10888.4|10882.5|10881.7|629
1618359000000|2021-04-14 00:10:00|10888.4|10887.4|10886.5|10885.5|10888.8|10888|10885.6|10884.7|317
1618359300000|2021-04-14 00:15:00|10886.4|10885.4|10885.3|10884.6|10888.5|10887.5|10883.4|10882.4|319
1618359600000|2021-04-14 00:20:00|10885.1|10884.4|10887.3|10886.6|10887.6|10886.7|10884.5|10883.8|261
1618359900000|2021-04-14 00:25:00|10887.4|10886.7|10890.1|10889.4|10890.5|10889.7|10887.1|10886.2|324
1618360200000|2021-04-14 00:30:00|10890|10889.3|10891.2|10890.2|10893.1|10892.1|10889.6|10888.8|334
1618360500000|2021-04-14 00:35:00|10891.1|10890.4|10893.9|10892.9|10894.2|10893.4|10890.4|10889.6|230
1618360800000|2021-04-14 00:40:00|10893.8|10892.8|10892.5|10891.5|10894.7|10894|10891.4|10890.7|323
1618361100000|2021-04-14 00:45:00|10892.4|10891.4|10888.1|10887.1|10893.7|10893|10888|10887.1|293
1618361400000|2021-04-14 00:50:00|10888.2|10887.2|10884.3|10883.3|10888.9|10888.2|10883.2|10882.2|687
1618361700000|2021-04-14 00:55:00|10883.8|10882.8|10882.1|10881.4|10884.3|10883.4|10880|10879|695
1618362000000|2021-04-14 01:00:00|10882|10881.3|10877.6|10876.6|10883.7|10882.9|10876.8|10876|572
1618362300000|2021-04-14 01:05:00|10877.3|10876.4|10880|10879|10881.8|10880.8|10875.5|10874.8|463
1618362600000|2021-04-14 01:10:00|10879.9|10878.9|10880.6|10879.9|10882.1|10881.2|10878.4|10877.4|413
1618362900000|2021-04-14 01:15:00|10880.7|10879.7|10882.4|10881.7|10883.3|10882.5|10878.2|10877.4|465
1618363200000|2021-04-14 01:20:00|10882.6|10881.6|10879.8|10878.8|10882.8|10881.9|10879.5|10878.5|326
1618363500000|2021-04-14 01:25:00|10879.9|10879.2|10882.9|10881.9|10883.3|10882.3|10878.4|10877.4|267
1618363800000|2021-04-14 01:30:00|10883|10882|10884.3|10883.3|10884.5|10883.5|10882.2|10881.3|336
1618364100000|2021-04-14 01:35:00|10884.4|10883.4|10885.2|10884.2|10887.3|10886.3|10884.2|10883.3|318
1618364400000|2021-04-14 01:40:00|10885.1|10884.1|10881.1|10880.1|10885.2|10884.3|10880.6|10879.8|293
1618364700000|2021-04-14 01:45:00|10880.9|10879.9|10881.3|10880.3|10882|10881|10878.7|10877.7|452
1618365000000|2021-04-14 01:50:00|10881.6|10880.6|10884.9|10883.9|10885.5|10884.6|10881.1|10880.1|306
1618365300000|2021-04-14 01:55:00|10885.2|10884.2|10885.7|10884.7|10887.8|10886.8|10885|10884.2|344
1618365600000|2021-04-14 02:00:00|10885.6|10884.6|10888.5|10887.5|10889|10888|10884.9|10884.1|440
1618365900000|2021-04-14 02:05:00|10888.4|10887.7|10888.1|10887.4|10888.7|10887.9|10886.3|10885.4|251
1618366200000|2021-04-14 02:10:00|10888|10887.3|10889.8|10888.8|10889.9|10888.9|10887.5|10886.7|293
1618366500000|2021-04-14 02:15:00|10889.7|10888.7|10888.1|10887.1|10891.1|10890.2|10888|10887|308
1618366800000|2021-04-14 02:20:00|10888|10887|10887.3|10886.3|10888.1|10887.1|10886|10885.1|224
1618367100000|2021-04-14 02:25:00|10886.7|10886|10888.4|10887.4|10889.2|10888.4|10886.6|10885.7|269
1618367400000|2021-04-14 02:30:00|10888.3|10887.3|10887.3|10886.3|10888.5|10887.6|10887.1|10886.2|298
1618367700000|2021-04-14 02:35:00|10887.4|10886.4|10883.7|10882.7|10888.4|10887.5|10882.8|10881.8|278
1618368000000|2021-04-14 02:40:00|10883.6|10882.9|10884.1|10883.1|10884.1|10883.1|10881.7|10880.8|312
1618368300000|2021-04-14 02:45:00|10884|10883|10880|10879.3|10884|10883.1|10880|10879.2|238
1618368600000|2021-04-14 02:50:00|10879.9|10879.2|10882.2|10881.2|10882.4|10881.4|10879.7|10878.9|269
1618368900000|2021-04-14 02:55:00|10882|10881.3|10886.1|10885.1|10886.2|10885.2|10881.7|10880.9|301
1618369200000|2021-04-14 03:00:00|10886.2|10885.2|10887.2|10886.2|10887.7|10887|10884.9|10883.9|315
1618369500000|2021-04-14 03:05:00|10887.1|10886.1|10887.8|10886.8|10889|10888.2|10887|10886|213
1618369800000|2021-04-14 03:10:00|10887.7|10886.7|10887.2|10886.2|10889.2|10888.3|10886.7|10885.7|296
1618370100000|2021-04-14 03:15:00|10887.1|10886.1|10885.5|10884.5|10887.4|10886.6|10885|10884.1|272
1618370400000|2021-04-14 03:20:00|10885.6|10884.6|10887|10886|10887.2|10886.2|10884.9|10884.1|147
1618370700000|2021-04-14 03:25:00|10886.8|10885.8|10886.8|10885.8|10888.3|10887.4|10886|10885.2|181
1618371000000|2021-04-14 03:30:00|10887.1|10886.1|10887.4|10886.7|10887.7|10886.8|10884.6|10883.8|189
1618371300000|2021-04-14 03:35:00|10887.5|10886.8|10889|10888|10889.8|10889|10887.4|10886.6|227
1618371600000|2021-04-14 03:40:00|10888.9|10887.9|10887.1|10886.1|10889.4|10888.5|10886|10885|222
1618371900000|2021-04-14 03:45:00|10887|10886|10888.9|10887.9|10889.5|10888.7|10886.4|10885.5|182
1618372200000|2021-04-14 03:50:00|10889|10888|10888.1|10887.1|10889.7|10888.9|10887.7|10886.8|182
1618372500000|2021-04-14 03:55:00|10888|10887.3|10888.2|10887.5|10889.2|10888.4|10887.4|10886.7|231
1618372800000|2021-04-14 04:00:00|10888.3|10887.6|10890.3|10889.3|10890.4|10889.6|10888.2|10887.5|273
1618373100000|2021-04-14 04:05:00|10890.4|10889.4|10891.2|10890.5|10892.1|10891.2|10889.1|10888.2|265
1618373400000|2021-04-14 04:10:00|10891.1|10890.4|10890.2|10889.2|10891.3|10890.5|10889.8|10889|118
1618373700000|2021-04-14 04:15:00|10890.1|10889.1|10891.4|10890.7|10892|10891|10889.1|10888.2|218
1618374000000|2021-04-14 04:20:00|10891.5|10890.8|10892.2|10891.2|10892.4|10891.4|10889.8|10888.9|202
1618374300000|2021-04-14 04:25:00|10892.3|10891.3|10892.8|10891.8|10893.9|10892.9|10892.2|10891.2|160
1618374600000|2021-04-14 04:30:00|10892.9|10891.9|10891.2|10890.2|10892.9|10891.9|10891.1|10890.1|120
1618374900000|2021-04-14 04:35:00|10891.1|10890.1|10889.5|10888.5|10891.8|10891|10889.3|10888.4|158
1618375200000|2021-04-14 04:40:00|10889.6|10888.9|10890.4|10889.4|10891|10890.1|10889.6|10888.9|199
1618375500000|2021-04-14 04:45:00|10890.5|10889.5|10890.1|10889.4|10890.5|10889.6|10889.5|10888.7|108
1618375800000|2021-04-14 04:50:00|10890.2|10889.5|10891|10890|10891.3|10890.4|10889.3|10888.3|152
1618376100000|2021-04-14 04:55:00|10890.8|10889.8|10895.8|10894.8|10896.1|10895.3|10890.3|10889.5|329
1618376400000|2021-04-14 05:00:00|10895.4|10894.7|10895.2|10894.2|10895.8|10894.9|10892.8|10892.1|249
1618376700000|2021-04-14 05:05:00|10894.9|10894.3|10896.3|10895.6|10898.4|10897.4|10894.7|10894|244
1618377000000|2021-04-14 05:10:00|10896.8|10895.8|10896.7|10895.7|10897.9|10896.9|10895|10894.2|166
1618377300000|2021-04-14 05:15:00|10896.6|10895.6|10895.2|10894.5|10896.8|10895.9|10895.1|10894.4|115
1618377600000|2021-04-14 05:20:00|10895.1|10894.4|10893.5|10892.8|10895.5|10894.7|10893.2|10892.5|169
1618377900000|2021-04-14 05:25:00|10893.4|10892.7|10893.3|10892.6|10894.3|10893.3|10893.2|10892.3|151
1618378200000|2021-04-14 05:30:00|10893.4|10892.7|10895.6|10894.9|10896.2|10895.3|10893.1|10892.3|235
1618378500000|2021-04-14 05:35:00|10895.8|10894.8|10896.4|10895.4|10896.7|10895.8|10895|10894.1|153
1618378800000|2021-04-14 05:40:00|10896.5|10895.5|10896.3|10895.6|10897.6|10896.8|10896.1|10895.2|134
1618379100000|2021-04-14 05:45:00|10896.4|10895.7|10895.2|10894.2|10896.7|10896|10894.4|10893.5|151
1618379400000|2021-04-14 05:50:00|10895|10894.3|10895.7|10895|10895.9|10895.1|10894.4|10893.6|138
1618379700000|2021-04-14 05:55:00|10895.8|10895.1|10892.3|10891.3|10896.6|10895.6|10892.2|10891.2|186
1618380000000|2021-04-14 06:00:00|10892.4|10891.4|10889.8|10888.8|10893.1|10892.4|10889.1|10888.2|483
1618380300000|2021-04-14 06:05:00|10889.9|10888.9|10885.8|10884.8|10889.9|10889.1|10883.8|10883|522
1618380600000|2021-04-14 06:10:00|10885.7|10884.7|10884.5|10883.5|10887.1|10886.2|10883.1|10882.3|349
1618380900000|2021-04-14 06:15:00|10884.4|10883.4|10883.3|10882.3|10886.3|10885.5|10882.8|10881.9|276
1618381200000|2021-04-14 06:20:00|10883.4|10882.4|10884.9|10884.2|10885.9|10884.9|10881.3|10880.3|328
1618381500000|2021-04-14 06:25:00|10885|10884.3|10884.2|10883.2|10885.1|10884.3|10882.2|10881.2|400
1618381800000|2021-04-14 06:30:00|10884.1|10883.1|10886.3|10885.6|10889.2|10888.4|10883.4|10882.4|440
1618382100000|2021-04-14 06:35:00|10886.2|10885.5|10888.7|10888|10888.9|10888|10885.8|10885|381
1618382400000|2021-04-14 06:40:00|10888.8|10888.1|10888.1|10887.1|10889.1|10888.2|10886|10885.3|322
1618382700000|2021-04-14 06:45:00|10888.3|10887.3|10888.9|10888.2|10890.1|10889.2|10886.7|10885.9|380
1618383000000|2021-04-14 06:50:00|10888.7|10888|10890.9|10889.9|10891.9|10891|10888.5|10887.6|423
1618383300000|2021-04-14 06:55:00|10890.8|10889.8|10889.4|10888.4|10891.9|10891.2|10888.6|10887.6|364
1618383600000|2021-04-14 07:00:00|10889.6|10888.7|10890.2|10889.2|10890.6|10889.9|10886.4|10885.7|566
1618383900000|2021-04-14 07:05:00|10890.1|10889.1|10894|10893|10896.1|10895.4|10889.2|10888.5|643
1618384200000|2021-04-14 07:10:00|10894.1|10893.3|10892.2|10891.2|10896.8|10895.9|10891.9|10891.2|472
1618384500000|2021-04-14 07:15:00|10892.3|10891.3|10889.2|10888.2|10892.3|10891.4|10887.5|10886.7|557
1618384800000|2021-04-14 07:20:00|10889.3|10888.3|10896.5|10895.8|10897.8|10896.8|10887.6|10886.9|531
1618385100000|2021-04-14 07:25:00|10896.7|10895.7|10898|10897|10899.8|10899.1|10895.2|10894.3|547
1618385400000|2021-04-14 07:30:00|10897.8|10897.1|10899.1|10898.4|10899.1|10898.4|10895.1|10894.4|496
1618385700000|2021-04-14 07:35:00|10899.4|10898.7|10904.1|10903.4|10907.8|10906.8|10899.4|10898.7|768
1618386000000|2021-04-14 07:40:00|10904|10903.3|10903.4|10902.4|10905|10904.1|10902|10901.2|515
1618386300000|2021-04-14 07:45:00|10903.3|10902.3|10898.9|10898.2|10903.8|10903.1|10898.8|10897.9|501
1618386600000|2021-04-14 07:50:00|10899.1|10898.4|10901.8|10900.8|10903.8|10903|10899.1|10898.4|397
1618386900000|2021-04-14 07:55:00|10901.7|10900.7|10900.1|10899.4|10901.8|10900.8|10898.6|10897.9|379
1618387200000|2021-04-14 08:00:00|10900.2|10899.5|10900.4|10899.7|10902.7|10902|10899.2|10898.4|392
1618387500000|2021-04-14 08:05:00|10900.3|10899.6|10898.4|10897.7|10900.4|10899.7|10896.5|10895.7|389
1618387800000|2021-04-14 08:10:00|10898.3|10897.6|10900.5|10899.5|10901.2|10900.4|10898.3|10897.6|443
1618388100000|2021-04-14 08:15:00|10900.6|10899.6|10898.3|10897.6|10900.6|10899.8|10898|10897.1|341
1618388400000|2021-04-14 08:20:00|10898.2|10897.5|10899.2|10898.5|10899.6|10898.9|10896.5|10895.8|370
1618388700000|2021-04-14 08:25:00|10899.3|10898.6|10898.5|10897.8|10900.6|10899.8|10898.4|10897.7|270
1618389000000|2021-04-14 08:30:00|10898.4|10897.7|10896.5|10895.5|10898.6|10897.9|10896|10895.2|384
1618389300000|2021-04-14 08:35:00|10896.1|10895.4|10895.6|10894.9|10897.6|10896.7|10892.8|10892.1|434
1618389600000|2021-04-14 08:40:00|10895.8|10894.8|10899.9|10898.9|10900.3|10899.6|10895.6|10894.6|459
1618389900000|2021-04-14 08:45:00|10899.7|10899|10896.9|10896.2|10900.6|10899.9|10896.4|10895.6|399
1618390200000|2021-04-14 08:50:00|10897|10896.3|10897.9|10897.2|10898.6|10897.8|10896.3|10895.5|385
1618390500000|2021-04-14 08:55:00|10897.8|10897.1|10898.7|10897.7|10898.9|10897.9|10896.1|10895.2|357
1618390800000|2021-04-14 09:00:00|10898.6|10897.9|10895.1|10894.1|10898.6|10897.9|10894.1|10893.4|354
1618391100000|2021-04-14 09:05:00|10895.2|10894.2|10895.9|10895.2|10896.7|10896|10894.4|10893.7|348
1618391400000|2021-04-14 09:10:00|10895.8|10895.1|10895.6|10894.9|10898|10897.3|10895.4|10894.7|334
1618391700000|2021-04-14 09:15:00|10895.5|10894.8|10898|10897.3|10898|10897.3|10893.5|10892.7|311
1618392000000|2021-04-14 09:20:00|10898.1|10897.4|10896.3|10895.6|10898.1|10897.4|10895.8|10894.9|302
1618392300000|2021-04-14 09:25:00|10896.2|10895.5|10900.6|10899.9|10901.8|10901.1|10896.2|10895.5|365
1618392600000|2021-04-14 09:30:00|10900.7|10900|10898.6|10897.9|10901.1|10900.4|10897|10896.2|433
1618392900000|2021-04-14 09:35:00|10898.5|10897.8|10900.4|10899.4|10901.1|10900.4|10898.4|10897.7|355
1618393200000|2021-04-14 09:40:00|10900.3|10899.7|10904.9|10904.2|10905.3|10904.5|10900.1|10899.4|354
1618393500000|2021-04-14 09:45:00|10905.1|10904.4|10903.5|10902.8|10905.7|10905|10902.1|10901.1|431
1618393800000|2021-04-14 09:50:00|10903.4|10902.7|10904|10903|10905.8|10904.9|10902.8|10901.9|407
1618394100000|2021-04-14 09:55:00|10903.8|10903.1|10901.3|10900.6|10905.1|10904.3|10901.3|10900.6|290
1618394400000|2021-04-14 10:00:00|10901.4|10900.4|10900.5|10899.5|10902.6|10901.8|10899.3|10898.3|368
1618394700000|2021-04-14 10:05:00|10900.4|10899.7|10900.7|10899.7|10902.1|10901.3|10900.2|10899.3|253
1618395000000|2021-04-14 10:10:00|10900.6|10899.6|10900.7|10900|10901.4|10900.5|10900|10899|222
1618395300000|2021-04-14 10:15:00|10900.8|10900.1|10900.7|10900|10901.6|10900.8|10898.9|10898.2|296
1618395600000|2021-04-14 10:20:00|10900.6|10899.9|10898.9|10897.9|10902.2|10901.5|10898.4|10897.6|363
1618395900000|2021-04-14 10:25:00|10898.8|10897.8|10898.4|10897.7|10899.2|10898.4|10896.7|10895.9|303
1618396200000|2021-04-14 10:30:00|10898.3|10897.6|10898.7|10898|10898.9|10898.2|10897|10896.3|274
1618396500000|2021-04-14 10:35:00|10898.5|10897.8|10897.7|10896.7|10898.6|10897.9|10896.8|10895.9|246
1618396800000|2021-04-14 10:40:00|10897.4|10896.6|10895.5|10894.5|10897.4|10896.7|10894.9|10894.1|290
1618397100000|2021-04-14 10:45:00|10895.4|10894.4|10894.3|10893.6|10896.2|10895.3|10894.1|10893.3|242
1618397400000|2021-04-14 10:50:00|10894.4|10893.7|10896.8|10896.1|10897.5|10896.7|10894.3|10893.5|274
1618397700000|2021-04-14 10:55:00|10896.7|10896|10892.8|10891.8|10897.3|10896.5|10891.2|10890.2|414
1618398000000|2021-04-14 11:00:00|10892.5|10891.5|10891.5|10890.8|10895.4|10894.7|10890.2|10889.2|412
1618398300000|2021-04-14 11:05:00|10891.4|10890.7|10891.4|10890.4|10891.9|10891.2|10889.2|10888.5|371
1618398600000|2021-04-14 11:10:00|10891.3|10890.6|10891.6|10890.6|10892.6|10891.9|10889.7|10888.9|259
1618398900000|2021-04-14 11:15:00|10891.4|10890.4|10891.6|10890.9|10893.1|10892.3|10891|10890.1|271
1618399200000|2021-04-14 11:20:00|10891.7|10891|10893.7|10893|10894.5|10893.8|10891.1|10890.4|318
1618399500000|2021-04-14 11:25:00|10893.9|10892.9|10889.4|10888.7|10894.5|10893.6|10889.4|10888.5|278
1618399800000|2021-04-14 11:30:00|10889.6|10888.9|10890.3|10889.6|10892.3|10891.6|10889.6|10888.9|312
1618400100000|2021-04-14 11:35:00|10890.4|10889.7|10890.3|10889.6|10891.7|10891|10889.4|10888.7|221
1618400400000|2021-04-14 11:40:00|10890.2|10889.5|10890.6|10889.9|10891.7|10890.9|10889.5|10888.8|254
1618400700000|2021-04-14 11:45:00|10890.5|10889.8|10893.1|10892.4|10893.9|10893.2|10890.5|10889.8|305
1618401000000|2021-04-14 11:50:00|10893.2|10892.5|10895.7|10894.7|10895.9|10895.2|10892.9|10892|195
1618401300000|2021-04-14 11:55:00|10895.8|10894.8|10895.9|10894.9|10895.9|10895.2|10893.7|10892.7|266
1618401600000|2021-04-14 12:00:00|10895.8|10894.8|10896.1|10895.1|10897.8|10896.9|10895.1|10894.3|292
1618401900000|2021-04-14 12:05:00|10896|10895|10895.2|10894.5|10896.7|10895.7|10893.9|10893.2|280
1618402200000|2021-04-14 12:10:00|10895.1|10894.4|10893.8|10893.1|10895.5|10894.8|10893.6|10892.8|223
1618402500000|2021-04-14 12:15:00|10893.7|10893|10897.5|10896.8|10897.9|10897|10893.6|10892.9|229
1618402800000|2021-04-14 12:20:00|10897.7|10897|10894.4|10893.7|10897.7|10897|10894|10893.1|268
1618403100000|2021-04-14 12:25:00|10894.3|10893.6|10890.7|10890|10895.3|10894.6|10890.6|10889.6|375
1618403400000|2021-04-14 12:30:00|10890.8|10890.1|10890.9|10890.2|10892.5|10891.7|10890.2|10889.2|321
1618403700000|2021-04-14 12:35:00|10891|10890.3|10892.9|10892.2|10893.5|10892.7|10890.1|10889.3|326
1618404000000|2021-04-14 12:40:00|10892.8|10892.1|10893.4|10892.7|10893.9|10893.2|10891.8|10891.1|351
1618404300000|2021-04-14 12:45:00|10893.5|10892.5|10893.2|10892.2|10895.3|10894.4|10892.6|10891.8|364
1618404600000|2021-04-14 12:50:00|10893.3|10892.3|10894.3|10893.6|10895.8|10895.1|10893|10892.1|334
1618404900000|2021-04-14 12:55:00|10894.4|10893.7|10895.3|10894.6|10895.5|10894.6|10894.1|10893.4|303
1618405200000|2021-04-14 13:00:00|10895.4|10894.7|10897.4|10896.7|10899|10898.3|10894.3|10893.5|444
1618405500000|2021-04-14 13:05:00|10897.5|10896.8|10896.2|10895.5|10898.1|10897.2|10894.7|10894|378
1618405800000|2021-04-14 13:10:00|10896.4|10895.4|10897.2|10896.5|10898.4|10897.5|10895.3|10894.4|406
1618406100000|2021-04-14 13:15:00|10897.3|10896.6|10904|10903.3|10905.4|10904.4|10896.8|10895.9|578
1618406400000|2021-04-14 13:20:00|10903.9|10903.2|10901.1|10900.4|10905.2|10904.5|10900.1|10899.4|493
1618406700000|2021-04-14 13:25:00|10900.9|10900.2|10899.5|10898.8|10901.3|10900.4|10898.3|10897.6|372
1618407000000|2021-04-14 13:30:00|10899.6|10898.9|10906.3|10905.6|10910.1|10909.1|10898.5|10897.7|571
1618407300000|2021-04-14 13:35:00|10907|10906|10901.6|10900.9|10907.3|10906.6|10900.2|10899.3|501
1618407600000|2021-04-14 13:40:00|10901.7|10901|10901.2|10900.5|10903.4|10902.5|10899.5|10898.7|437
1618407900000|2021-04-14 13:45:00|10901.4|10900.2|10901.9|10900.9|10903.3|10902.5|10899.8|10898.8|417
1618408200000|2021-04-14 13:50:00|10901.8|10901.1|10905.1|10904.4|10905.2|10904.4|10900.8|10900|387
1618408500000|2021-04-14 13:55:00|10905|10904.3|10907|10906.3|10907.2|10906.3|10903.2|10902.5|398
1618408800000|2021-04-14 14:00:00|10906.9|10906.2|10903.5|10902.5|10907.8|10906.9|10903.2|10902.2|429
1618409100000|2021-04-14 14:05:00|10903.4|10902.4|10902.4|10901.7|10904.6|10903.7|10900.1|10899.3|368
1618409400000|2021-04-14 14:10:00|10902.5|10901.5|10901.1|10900.4|10903.6|10902.9|10900.1|10899.3|319
1618409700000|2021-04-14 14:15:00|10901.2|10900.5|10904.4|10903.7|10905.4|10904.7|10901.1|10900.4|290
1618410000000|2021-04-14 14:20:00|10904.8|10904.1|10905|10904|10908|10907.3|10904.7|10903.9|344
1618410300000|2021-04-14 14:25:00|10904.7|10903.9|10902.6|10901.6|10906.8|10906.1|10901|10900.3|364
1618410600000|2021-04-14 14:30:00|10902.4|10901.7|10897.3|10896.6|10903.1|10902.3|10896.7|10896|418
1618410900000|2021-04-14 14:35:00|10897.4|10896.7|10897.1|10896.1|10898.8|10898.1|10896.1|10895.3|376
1618411200000|2021-04-14 14:40:00|10897|10896|10899.8|10899.1|10901.2|10900.5|10896.3|10895.6|487
1618411500000|2021-04-14 14:45:00|10900|10899.3|10897.5|10896.5|10900.2|10899.5|10894.1|10893.2|444
1618411800000|2021-04-14 14:50:00|10897.4|10896.8|10902.8|10902.1|10905.2|10904.5|10897.4|10896.6|481
1618412100000|2021-04-14 14:55:00|10902.9|10902.2|10902.1|10901.4|10904.5|10903.6|10900.2|10899.3|437
1618412400000|2021-04-14 15:00:00|10902.2|10901.5|10901.3|10900.3|10902.2|10901.5|10900|10899.3|397
1618412700000|2021-04-14 15:05:00|10901.2|10900.5|10902.8|10902.1|10903.6|10902.9|10901.1|10900.4|321
1618413000000|2021-04-14 15:10:00|10902.7|10901.7|10899.3|10898.3|10903.5|10902.7|10898.2|10897.4|346
1618413300000|2021-04-14 15:15:00|10899.4|10898.7|10900.9|10900.2|10901.5|10900.7|10899|10898.1|383
1618413600000|2021-04-14 15:20:00|10900.8|10900.1|10900.5|10899.8|10901.4|10900.7|10897.5|10896.8|250
1618413900000|2021-04-14 15:25:00|10900.4|10899.7|10897.1|10896.4|10900.6|10899.9|10896.2|10895.4|264
1618414200000|2021-04-14 15:30:00|10897.2|10896.5|10899.1|10898.4|10899.5|10898.7|10895.5|10894.8|299
1618414500000|2021-04-14 15:35:00|10899.2|10898.5|10896.6|10895.9|10899.6|10898.8|10895.9|10895.2|285
1618414800000|2021-04-14 15:40:00|10896.5|10895.8|10895.6|10894.9|10897.3|10896.5|10895.3|10894.4|238
1618415100000|2021-04-14 15:45:00|10895.7|10895|10897.2|10896.5|10898.5|10897.7|10895.5|10894.8|248
1618415400000|2021-04-14 15:50:00|10897.3|10896.6|10894.3|10893.6|10897.7|10897|10893|10892.3|238
1618415700000|2021-04-14 15:55:00|10894.4|10893.7|10893.9|10893.2|10895.3|10894.6|10893.3|10892.5|231
1618416000000|2021-04-14 16:00:00|10894.1|10893.1|10894.6|10893.6|10896.9|10896.1|10893.6|10892.6|255
1618416300000|2021-04-14 16:05:00|10895|10893.9|10893.7|10893|10895.8|10894.8|10893.5|10892.6|224
1618416600000|2021-04-14 16:10:00|10894.1|10893.4|10896.3|10895.3|10896.4|10895.4|10893.8|10892.9|289
1618416900000|2021-04-14 16:15:00|10896.4|10895.6|10892|10891|10896.4|10895.7|10891.9|10890.9|255
1618417200000|2021-04-14 16:20:00|10892.4|10891.4|10892|10891|10893.1|10892.2|10891.4|10890.7|148
1618417500000|2021-04-14 16:25:00|10891.9|10891.2|10899.3|10898.6|10899.4|10898.7|10891.7|10890.8|302
1618417800000|2021-04-14 16:30:00|10899.2|10898.5|10896.3|10895.3|10899.4|10898.5|10894.4|10893.5|231
1618418100000|2021-04-14 16:35:00|10896.4|10895.4|10895.7|10894.7|10897.1|10896.4|10895.4|10894.5|206
1618418400000|2021-04-14 16:40:00|10895.6|10894.6|10894.5|10893.8|10896.3|10895.5|10893.8|10893.1|159
1618418700000|2021-04-14 16:45:00|10894.6|10893.9|10893.2|10892.5|10895.3|10894.4|10893|10892.1|210
1618419000000|2021-04-14 16:50:00|10893.3|10892.6|10893|10892.3|10893.8|10893.1|10892.1|10891.3|163
1618419300000|2021-04-14 16:55:00|10892.9|10892.2|10895.7|10894.7|10895.8|10895|10892.8|10892.1|207
1618419600000|2021-04-14 17:00:00|10895.8|10894.8|10894.9|10894.2|10895.9|10894.9|10894.4|10893.6|131
1618419900000|2021-04-14 17:05:00|10894.8|10894.1|10895.9|10895.2|10896.5|10895.8|10894.8|10894.1|142
1618420200000|2021-04-14 17:10:00|10895.8|10895.1|10895.9|10895.2|10896.6|10895.9|10895.2|10894.5|242
1618420500000|2021-04-14 17:15:00|10896|10895.3|10896.3|10895.6|10898|10897.3|10895.8|10895.1|229
1618420800000|2021-04-14 17:20:00|10896.5|10895.8|10896.1|10895.4|10897.6|10896.9|10895.9|10895.2|159
1618421100000|2021-04-14 17:25:00|10896|10895.3|10894.9|10894.2|10896.6|10895.9|10894.7|10893.9|132
1618421400000|2021-04-14 17:30:00|10894.8|10894.1|10896|10895.3|10896|10895.3|10894.6|10893.9|109
1618421700000|2021-04-14 17:35:00|10896.4|10895.7|10897|10896.3|10897.5|10896.8|10895.4|10894.7|192
1618422000000|2021-04-14 17:40:00|10897.2|10896.5|10896.2|10895.5|10897.2|10896.5|10895.5|10894.8|160
1618422300000|2021-04-14 17:45:00|10896.1|10895.4|10897.3|10896.6|10897.9|10897.2|10895.9|10895.2|134
1618422600000|2021-04-14 17:50:00|10897.4|10896.7|10896.9|10896.2|10897.5|10896.8|10896.2|10895.5|116
1618422900000|2021-04-14 17:55:00|10897|10896.3|10898.2|10897.2|10898.5|10897.6|10896.6|10895.9|173
1618423200000|2021-04-14 18:00:00|10898.3|10897.3|10897.2|10896.5|10898.7|10898|10897.1|10896.4|233
1618423500000|2021-04-14 18:05:00|10897.3|10896.6|10896|10895.3|10897.3|10896.6|10895.8|10895.1|176
1618423800000|2021-04-14 18:10:00|10896.1|10895.4|10896.9|10896.2|10897.2|10896.5|10896|10895.3|94
1618424100000|2021-04-14 18:15:00|10896.8|10896.1|10896.6|10895.9|10897.1|10896.4|10895.6|10894.9|107
1618424400000|2021-04-14 18:20:00|10896.5|10895.8|10895.9|10895.2|10897.7|10897|10895.9|10895.2|116
1618424700000|2021-04-14 18:25:00|10896|10895.3|10897.9|10897.2|10898.6|10897.9|10895.8|10895.1|151
1618425000000|2021-04-14 18:30:00|10897.8|10897.1|10895.7|10895|10898.1|10897.4|10895.6|10894.9|148
1618425300000|2021-04-14 18:35:00|10895.8|10895.1|10895.4|10894.7|10896.4|10895.7|10895.1|10894.4|112
1618425600000|2021-04-14 18:40:00|10895.5|10894.8|10895.4|10894.7|10895.7|10895|10894.9|10894.1|105
1618425900000|2021-04-14 18:45:00|10895.3|10894.6|10894.9|10894.2|10895.7|10894.8|10894.2|10893.5|74
1618426200000|2021-04-14 18:50:00|10894.8|10894.1|10895.3|10894.6|10896.9|10896.2|10894.7|10894|118
1618426500000|2021-04-14 18:55:00|10895.4|10894.7|10894|10893.3|10896.3|10895.6|10893.3|10892.6|188
1618426800000|2021-04-14 19:00:00|10894.2|10893.5|10894|10893.3|10894.9|10893.9|10893.2|10892.4|145
1618427100000|2021-04-14 19:05:00|10894.4|10893.4|10893|10892.3|10894.6|10893.9|10892.7|10892|178
1618427400000|2021-04-14 19:10:00|10893.1|10892.4|10894.4|10893.7|10894.7|10894|10893|10892.3|148
1618427700000|2021-04-14 19:15:00|10894|10893.3|10894.5|10893.8|10895|10894.3|10893.8|10893.1|128
1618428000000|2021-04-14 19:20:00|10894.4|10893.7|10894.3|10893.6|10894.7|10894|10894|10893.2|94
1618428300000|2021-04-14 19:25:00|10894.4|10893.7|10894.3|10893.6|10894.7|10893.9|10893.8|10893.1|78
1618428600000|2021-04-14 19:30:00|10894.4|10893.7|10895|10894.3|10896|10895.2|10894.2|10893.5|133
1618428900000|2021-04-14 19:35:00|10895.1|10894.4|10895.7|10894.7|10895.8|10895|10894.9|10894.2|86
1618429200000|2021-04-14 19:40:00|10895.6|10894.6|10893.6|10892.6|10895.8|10894.9|10893.5|10892.6|149
1618429500000|2021-04-14 19:45:00|10893.5|10892.8|10893.4|10892.7|10893.9|10893.1|10892.6|10891.9|107
1618429800000|2021-04-14 19:50:00|10893.3|10892.6|10892|10891.3|10893.3|10892.6|10891.7|10891|153
1618430100000|2021-04-14 19:55:00|10891.9|10891.2|10890.1|10889.4|10892.7|10891.9|10889.8|10889.1|261
1618430400000|2021-04-14 20:00:00|10890.3|10889.6|10890.3|10889.6|10891.6|10890.8|10889.5|10888.6|243
1618430700000|2021-04-14 20:05:00|10889.9|10889.2|10889.6|10888.6|10890.1|10889.3|10889.3|10888.4|236
1618431000000|2021-04-14 20:10:00|10889.4|10888.7|10889.2|10888.2|10889.8|10888.9|10888.7|10887.7|180
1618431300000|2021-04-14 20:15:00|10889.3|10888.3|10889.6|10888.6|10890.1|10889.3|10888.8|10888|191
1618431600000|2021-04-14 20:20:00|10889.5|10888.5|10891.2|10890.2|10891.2|10890.3|10889.2|10888.4|128
1618431900000|2021-04-14 20:25:00|10891.1|10890.1|10890.5|10889.8|10891.8|10890.8|10890.3|10889.6|141
1618432200000|2021-04-14 20:30:00|10890.6|10889.9|10890.9|10889.9|10891.9|10890.9|10890|10889|247
1618432500000|2021-04-14 20:35:00|10890.8|10889.8|10891.9|10890.9|10892.5|10891.6|10890.7|10889.7|204
1618432800000|2021-04-14 20:40:00|10891.3|10890.6|10893|10892.3|10893.2|10892.4|10890.8|10890.1|213
1618433100000|2021-04-14 20:45:00|10893.1|10892.1|10891.7|10890.7|10893.4|10892.4|10891.2|10890.2|192
1618433400000|2021-04-14 20:50:00|10892|10891|10893.8|10892.8|10893.8|10892.8|10892|10891|249
1618433700000|2021-04-14 20:55:00|10893.9|10892.9|10895.1|10892.1|10895.3|10894|10892.9|10891.6|317
1618434000000|2021-04-14 21:00:00|10894.9|10892.9|10900|10894|10900.6|10894.6|10894.9|10890.1|80
1618434300000|2021-04-14 21:05:00|10899.1|10893.1|10898.1|10892.1|10900.8|10894.8|10897.6|10891.6|146
1618434600000|2021-04-14 21:10:00|10897.8|10891.8|10896.7|10890.9|10902|10896|10895.1|10889.1|201
1618434900000|2021-04-14 21:15:00|10896.6|10891|10896.8|10891|10897.1|10892.7|10895.1|10890.6|138
1618435200000|2021-04-14 21:20:00|10896.7|10890.8|10897|10891.2|10897.3|10892.9|10895.1|10890.3|167
1618435500000|2021-04-14 21:25:00|10896.8|10891.1|10897|10893.1|10897.2|10893.1|10895.1|10890.9|121
1618435800000|2021-04-14 21:30:00|10896.9|10892.2|10896.5|10892|10897.2|10893.2|10895.3|10891.6|97
1618436100000|2021-04-14 21:35:00|10896.2|10891.9|10896.4|10892|10897.2|10893.1|10895.3|10891.6|100
1618436400000|2021-04-14 21:40:00|10896.3|10892.1|10896.7|10891.8|10897.1|10893|10895.3|10891.8|90
1618436700000|2021-04-14 21:45:00|10896|10892.2|10896.7|10893.4|10897.7|10894.1|10895.3|10892.1|192
1618437000000|2021-04-14 21:50:00|10896.8|10893.5|10896|10892.8|10897.2|10893.6|10895.1|10891.5|767
1618437300000|2021-04-14 21:55:00|10896.2|10892.7|10895.9|10892.2|10899.1|10893.4|10895.3|10891.7|784
1618437600000|2021-04-14 22:00:00|10895.8|10892.1|10896.7|10894.7|10897.4|10895.4|10894.1|10891.3|456
1618437900000|2021-04-14 22:05:00|10896.4|10895.4|10896|10895|10896.5|10895.4|10894.9|10893.8|211
1618438200000|2021-04-14 22:10:00|10895.8|10894.8|10892.8|10891.8|10895.8|10894.8|10892.8|10891.8|390
1618438500000|2021-04-14 22:15:00|10892.9|10891.9|10893.5|10892.5|10893.7|10892.7|10892.3|10891.3|192
1618438800000|2021-04-14 22:20:00|10893.4|10892.4|10892.9|10891.9|10893.6|10892.6|10892.7|10891.7|181
1618439100000|2021-04-14 22:25:00|10892.8|10891.8|10893.3|10892.3|10893.3|10892.3|10892.7|10891.8|147
1618439400000|2021-04-14 22:30:00|10893.4|10892.4|10893.6|10892.6|10894.4|10893.5|10892.2|10891.3|250
1618439700000|2021-04-14 22:35:00|10893.7|10892.7|10894.2|10893.2|10895.5|10894.6|10893.2|10892.2|145
1618440000000|2021-04-14 22:40:00|10894.3|10893.3|10894.9|10893.9|10895.1|10894.1|10893.5|10892.5|124
1618440300000|2021-04-14 22:45:00|10895.1|10894.1|10894.3|10893.3|10895.4|10894.5|10894|10893|69
1618440600000|2021-04-14 22:50:00|10894.6|10893.6|10895.7|10894.7|10895.8|10894.8|10894.6|10893.6|120
1618440900000|2021-04-14 22:55:00|10895.8|10894.8|10896.5|10895.5|10897|10896.1|10895.6|10894.6|101
1618441200000|2021-04-14 23:00:00|10896.4|10895.7|10895.8|10894.8|10896.5|10895.7|10895.5|10894.7|106
1618441500000|2021-04-14 23:05:00|10895.7|10894.7|10895.8|10894.8|10895.9|10894.9|10895.5|10894.7|109
1618441800000|2021-04-14 23:10:00|10895.7|10894.7|10895.4|10894.4|10896|10895|10894.9|10894|95
1618442100000|2021-04-14 23:15:00|10895.2|10894.2|10895.8|10894.8|10896.3|10895.3|10894.9|10893.9|96
1618442400000|2021-04-14 23:20:00|10895.9|10894.9|10894.4|10893.4|10895.9|10894.9|10894.2|10893.3|66
1618442700000|2021-04-14 23:25:00|10894.2|10893.5|10894.7|10893.7|10895.1|10894.3|10894.2|10893.3|69
1618443000000|2021-04-14 23:30:00|10894.8|10893.8|10893.3|10892.6|10894.8|10893.8|10893.3|10892.6|124
1618443300000|2021-04-14 23:35:00|10893.4|10892.7|10892.9|10891.9|10893.8|10892.9|10892.7|10891.7|120
1618443600000|2021-04-14 23:40:00|10892.7|10892|10891.4|10890.4|10892.9|10892.1|10891.3|10890.3|87
1618443900000|2021-04-14 23:45:00|10891.3|10890.3|10889.4|10888.4|10891.6|10890.7|10888.8|10888.1|151
1618444200000|2021-04-14 23:50:00|10889.5|10888.5|10887.5|10886.5|10889.5|10888.5|10887.3|10886.5|188
1618444500000|2021-04-14 23:55:00|10887.6|10886.6|10890|10889|10890|10889|10887.3|10886.4|174
1618444800000|2021-04-15 00:00:00|10890.1|10889.1|10888.8|10887.8|10890.4|10889.5|10887.4|10886.6|245
1618445100000|2021-04-15 00:05:00|10889.2|10888.5|10888.5|10887.8|10890.6|10889.8|10888.2|10887.2|235
1618445400000|2021-04-15 00:10:00|10888.6|10887.9|10884.8|10884.1|10888.7|10888|10884.4|10883.5|229
1618445700000|2021-04-15 00:15:00|10885|10884|10886.3|10885.3|10886.9|10886|10884.9|10884|204
1618446000000|2021-04-15 00:20:00|10886.4|10885.4|10885.8|10884.8|10887.7|10886.7|10884.1|10883.1|254
1618446300000|2021-04-15 00:25:00|10885.9|10884.9|10885.1|10884.4|10885.9|10885.2|10882.5|10881.7|239
1618446600000|2021-04-15 00:30:00|10885.2|10884.5|10886.5|10885.5|10886.9|10886.1|10885.1|10884.2|211
1618446900000|2021-04-15 00:35:00|10886.4|10885.4|10885.9|10885.2|10887.1|10886.3|10885.7|10884.9|197
1618447200000|2021-04-15 00:40:00|10886.1|10885.1|10884.1|10883.4|10886.6|10885.7|10884|10883.2|249
1618447500000|2021-04-15 00:45:00|10884.4|10883.7|10886.9|10885.9|10887.2|10886.5|10883.7|10882.7|261
1618447800000|2021-04-15 00:50:00|10887|10886|10888.3|10887.3|10889.6|10888.9|10885.2|10884.2|495
1618448100000|2021-04-15 00:55:00|10888.8|10887.8|10888.2|10887.2|10889|10888.3|10887.1|10886.3|305
1618448400000|2021-04-15 01:00:00|10888.1|10887.1|10883.4|10882.4|10888.6|10887.6|10881.9|10880.9|260
1618448700000|2021-04-15 01:05:00|10883.3|10882.3|10884.4|10883.7|10884.6|10883.9|10881.5|10880.7|297
1618449000000|2021-04-15 01:10:00|10884.2|10883.5|10883.5|10882.5|10885.9|10885.1|10882.6|10881.6|241
1618449300000|2021-04-15 01:15:00|10883.7|10882.7|10881.5|10880.5|10883.7|10882.9|10880.9|10880.1|244
1618449600000|2021-04-15 01:20:00|10881.6|10880.6|10883.1|10882.1|10884.1|10883.3|10881.5|10880.5|207
1618449900000|2021-04-15 01:25:00|10883|10882|10883.1|10882.1|10885|10884.3|10882.5|10881.7|249
1618450200000|2021-04-15 01:30:00|10883.2|10882.2|10885.7|10884.7|10885.9|10885.2|10883|10882.2|260
1618450500000|2021-04-15 01:35:00|10885.8|10884.8|10890.2|10889.5|10890.8|10889.9|10884.8|10883.9|318
1618450800000|2021-04-15 01:40:00|10890.3|10889.6|10890.3|10889.3|10893.7|10892.7|10890.2|10889.3|466
1618451100000|2021-04-15 01:45:00|10890.4|10889.4|10888.3|10887.6|10890.7|10889.7|10887.2|10886.3|243
1618451400000|2021-04-15 01:50:00|10888.4|10887.7|10889.2|10888.2|10889.3|10888.3|10886.8|10886|233
1618451700000|2021-04-15 01:55:00|10889.3|10888.3|10889.3|10888.6|10890.6|10889.7|10888.3|10887.5|300
1618452000000|2021-04-15 02:00:00|10889.4|10888.4|10887.7|10886.7|10891|10890.3|10886.9|10886.2|231
1618452300000|2021-04-15 02:05:00|10887.5|10886.8|10887.1|10886.1|10888.1|10887.2|10884.8|10884|256
1618452600000|2021-04-15 02:10:00|10887.2|10886.2|10886.5|10885.8|10888.2|10887.3|10886.2|10885.2|249
1618452900000|2021-04-15 02:15:00|10886.6|10885.9|10888.3|10887.3|10888.6|10887.7|10885.9|10885|163
1618453200000|2021-04-15 02:20:00|10888.4|10887.4|10888.2|10887.5|10888.9|10888|10888.1|10887.2|74
1618453500000|2021-04-15 02:25:00|10888.7|10887.7|10889.2|10888.5|10890.7|10889.9|10888.5|10887.6|176
1618453800000|2021-04-15 02:30:00|10889.3|10888.3|10888|10887|10890.2|10889.2|10888|10887|176
1618454100000|2021-04-15 02:35:00|10888.3|10887.6|10888.5|10887.5|10889.1|10888.2|10887.3|10886.3|107
1618454400000|2021-04-15 02:40:00|10888.6|10887.6|10889.7|10889|10890|10889.2|10888|10887.1|128
1618454700000|2021-04-15 02:45:00|10889.8|10889.1|10891.1|10890.1|10891.2|10890.3|10889.3|10888.6|117
1618455000000|2021-04-15 02:50:00|10891.2|10890.2|10890|10889|10891.2|10890.2|10889.3|10888.6|104
1618455300000|2021-04-15 02:55:00|10890.2|10889.2|10892.8|10891.8|10892.8|10891.9|10889.9|10889.2|193
1618455600000|2021-04-15 03:00:00|10892.7|10891.7|10890.6|10889.9|10892.7|10891.9|10890.6|10889.7|138
1618455900000|2021-04-15 03:05:00|10890.3|10889.6|10891.6|10890.6|10891.7|10890.8|10890|10889.2|95
1618456200000|2021-04-15 03:10:00|10891.7|10890.7|10891.6|10890.6|10892.1|10891.4|10891.2|10890.5|151
1618456500000|2021-04-15 03:15:00|10891.5|10890.8|10890.7|10890|10892|10891|10890.3|10889.3|138
1618456800000|2021-04-15 03:20:00|10891|10890.3|10890.9|10890.2|10891.9|10891|10890.8|10890|85
1618457100000|2021-04-15 03:25:00|10891.1|10890.1|10890.5|10889.5|10891.1|10890.3|10890.4|10889.4|69
1618457400000|2021-04-15 03:30:00|10890.4|10889.4|10890.6|10889.9|10890.7|10890|10890.2|10889.3|119
1618457700000|2021-04-15 03:35:00|10890.7|10890|10891.6|10890.6|10891.8|10891|10890.5|10889.8|141
1618458000000|2021-04-15 03:40:00|10891.2|10890.5|10888.5|10887.5|10891.5|10890.7|10888.2|10887.4|174
1618458300000|2021-04-15 03:45:00|10888.4|10887.4|10890.1|10889.4|10890.3|10889.4|10888.2|10887.4|142
1618458600000|2021-04-15 03:50:00|10890.4|10889.7|10889.2|10888.5|10890.6|10889.8|10889|10888.2|142
1618458900000|2021-04-15 03:55:00|10889.3|10888.3|10889.8|10888.8|10889.9|10889.1|10888.9|10888.1|100
1618459200000|2021-04-15 04:00:00|10890|10889.3|10889.9|10889.2|10890.8|10890.1|10889.9|10888.9|123
1618459500000|2021-04-15 04:05:00|10889.8|10888.8|10888|10887|10890.1|10889.3|10887.4|10886.5|185
1618459800000|2021-04-15 04:10:00|10887.9|10886.9|10887.3|10886.3|10888.5|10887.7|10886.5|10885.6|118
1618460100000|2021-04-15 04:15:00|10887.4|10886.4|10887.5|10886.8|10888|10887.1|10886.3|10885.5|131
1618460400000|2021-04-15 04:20:00|10887.6|10886.9|10887.4|10886.7|10888.5|10887.6|10887.4|10886.6|88
1618460700000|2021-04-15 04:25:00|10887.5|10886.5|10887.4|10886.4|10888|10887|10886.1|10885.3|146
1618461000000|2021-04-15 04:30:00|10887.2|10886.5|10888|10887.3|10888.1|10887.4|10887.1|10886.4|139
1618461300000|2021-04-15 04:35:00|10887.9|10887.2|10888.5|10887.5|10889.4|10888.7|10887.9|10887.2|125
1618461600000|2021-04-15 04:40:00|10888.4|10887.4|10888.1|10887.4|10888.9|10888.1|10888|10887|120
1618461900000|2021-04-15 04:45:00|10887.9|10887.2|10886.4|10885.4|10888.4|10887.6|10886.1|10885.1|155
1618462200000|2021-04-15 04:50:00|10886.3|10885.3|10886.9|10886.2|10888.4|10887.6|10885.9|10884.9|141
1618462500000|2021-04-15 04:55:00|10887.1|10886.1|10887.2|10886.5|10887.5|10886.7|10886.3|10885.5|127
1618462800000|2021-04-15 05:00:00|10887.3|10886.6|10887.5|10886.8|10887.8|10887.1|10886.6|10885.8|138
1618463100000|2021-04-15 05:05:00|10887.1|10886.4|10887.5|10886.8|10888.8|10888|10887.1|10886.2|114
1618463400000|2021-04-15 05:10:00|10887.4|10886.7|10888.1|10887.4|10889.4|10888.6|10887.2|10886.4|137
1618463700000|2021-04-15 05:15:00|10888|10887.3|10886.8|10886.1|10888.1|10887.4|10886.7|10886|106
1618464000000|2021-04-15 05:20:00|10886.9|10886.2|10888.4|10887.4|10888.8|10888|10886.8|10886.1|88
1618464300000|2021-04-15 05:25:00|10888.3|10887.3|10887.8|10887.1|10888.7|10887.9|10887.4|10886.5|115
1618464600000|2021-04-15 05:30:00|10887.9|10887.2|10889.5|10888.5|10889.7|10888.8|10887.9|10887.1|130
1618464900000|2021-04-15 05:35:00|10889.4|10888.4|10888.6|10887.6|10890|10889.3|10888.5|10887.5|138
1618465200000|2021-04-15 05:40:00|10888.5|10887.5|10891|10890|10891.1|10890.1|10888.3|10887.5|153
1618465500000|2021-04-15 05:45:00|10891.1|10890.1|10890.1|10889.4|10891.1|10890.3|10889|10888.2|163
1618465800000|2021-04-15 05:50:00|10890.2|10889.5|10890.5|10889.8|10892|10891.1|10890|10889.1|205
1618466100000|2021-04-15 05:55:00|10890.6|10889.9|10891.8|10890.8|10891.8|10890.9|10890.5|10889.8|200
1618466400000|2021-04-15 06:00:00|10891.6|10890.9|10892.6|10891.6|10895.3|10894.3|10891.6|10890.8|343
1618466700000|2021-04-15 06:05:00|10892.7|10891.7|10894.5|10893.5|10896.4|10895.5|10892.5|10891.6|248
1618467000000|2021-04-15 06:10:00|10894.4|10893.4|10891.7|10891|10894.6|10893.8|10891.6|10890.7|213
1618467300000|2021-04-15 06:15:00|10891.9|10890.9|10890.1|10889.1|10892|10891.3|10889.4|10888.6|232
1618467600000|2021-04-15 06:20:00|10890|10889|10891.9|10891.2|10891.9|10891.2|10888.9|10888.1|192
1618467900000|2021-04-15 06:25:00|10891.8|10891.1|10891.7|10891|10892.1|10891.2|10890.2|10889.3|188
1618468200000|2021-04-15 06:30:00|10891.8|10891.1|10892.3|10891.6|10892.6|10891.8|10890.8|10890.1|153
1618468500000|2021-04-15 06:35:00|10892.4|10891.7|10891.4|10890.7|10893.7|10892.9|10890.1|10889.4|195
1618468800000|2021-04-15 06:40:00|10891.3|10890.6|10891.8|10891.1|10891.9|10891.2|10889.6|10888.7|168
1618469100000|2021-04-15 06:45:00|10891.9|10891.2|10890.3|10889.6|10891.9|10891.2|10889.7|10888.9|239
1618469400000|2021-04-15 06:50:00|10890.2|10889.5|10892.2|10891.5|10892.8|10891.9|10890.1|10889.4|197
1618469700000|2021-04-15 06:55:00|10892.3|10891.6|10890.4|10889.7|10892.3|10891.6|10889.7|10889|229
1618470000000|2021-04-15 07:00:00|10889.9|10889.4|10888.2|10887.5|10889.9|10889.4|10885.1|10884.3|352
1618470300000|2021-04-15 07:05:00|10888.1|10887.4|10891.3|10890.6|10891.5|10890.6|10886.5|10885.6|285
1618470600000|2021-04-15 07:10:00|10891|10890.3|10889|10888|10892.1|10891.2|10888.9|10887.9|247
1618470900000|2021-04-15 07:15:00|10888.8|10888.1|10886.6|10885.6|10890.5|10889.6|10885.7|10884.9|268
1618471200000|2021-04-15 07:20:00|10886.5|10885.5|10884|10883.3|10888.3|10887.3|10883.7|10882.8|231
1618471500000|2021-04-15 07:25:00|10884.1|10883.4|10882|10881.3|10884.8|10884.1|10879.4|10878.7|344
1618471800000|2021-04-15 07:30:00|10881.9|10881.2|10882.9|10881.9|10883.7|10883|10880.8|10880|313
1618472100000|2021-04-15 07:35:00|10882.8|10882.2|10885.6|10884.9|10886.2|10885.4|10882.5|10881.8|285
1618472400000|2021-04-15 07:40:00|10885.5|10884.8|10883.5|10882.8|10885.7|10884.9|10883.4|10882.6|261
1618472700000|2021-04-15 07:45:00|10883.9|10883.2|10882.4|10881.4|10884|10883.3|10879.4|10878.7|295
1618473000000|2021-04-15 07:50:00|10882.3|10881.6|10883.2|10882.5|10883.7|10882.8|10881|10880.3|232
1618473300000|2021-04-15 07:55:00|10883.5|10882.8|10882.5|10881.8|10884.9|10884.1|10881.6|10880.9|297
1618473600000|2021-04-15 08:00:00|10882.6|10881.9|10886.2|10885.5|10886.7|10885.9|10882.6|10881.9|287
1618473900000|2021-04-15 08:05:00|10886.1|10885.4|10887.9|10886.9|10888.7|10888|10884.5|10883.8|220
1618474200000|2021-04-15 08:10:00|10887.8|10886.8|10887.8|10887.1|10888.8|10888|10887.3|10886.5|210
1618474500000|2021-04-15 08:15:00|10888|10887|10888.5|10887.8|10889.2|10888.5|10887.4|10886.6|291
1618474800000|2021-04-15 08:20:00|10888.6|10887.9|10889.9|10889.2|10890.7|10890|10886.8|10886|246
1618475100000|2021-04-15 08:25:00|10890|10889.3|10887.2|10886.2|10890|10889.3|10886.9|10886.2|240
1618475400000|2021-04-15 08:30:00|10887.3|10886.3|10885.6|10884.6|10889.4|10888.7|10885|10884.3|300
1618475700000|2021-04-15 08:35:00|10885.5|10884.5|10879.3|10878.6|10885.8|10885.1|10879.3|10878.6|247
1618476000000|2021-04-15 08:40:00|10879.1|10878.4|10876.3|10875.3|10880|10879.3|10870.8|10870|437
1618476300000|2021-04-15 08:45:00|10876.2|10875.2|10876.5|10875.8|10878|10877.2|10874.8|10874|279
1618476600000|2021-04-15 08:50:00|10876.4|10875.7|10875.3|10874.3|10878.3|10877.4|10874.7|10873.8|314
1618476900000|2021-04-15 08:55:00|10875.4|10874.4|10877.7|10877|10878.3|10877.5|10872.3|10871.3|354
1618477200000|2021-04-15 09:00:00|10877.8|10877.1|10877.3|10876.6|10877.8|10877.1|10875.6|10874.7|225
1618477500000|2021-04-15 09:05:00|10877.4|10876.7|10877.4|10876.7|10879|10878.2|10876.8|10875.9|204
1618477800000|2021-04-15 09:10:00|10877.2|10876.5|10876.5|10875.8|10878.3|10877.6|10876.1|10875.3|208
1618478100000|2021-04-15 09:15:00|10876.6|10875.9|10870.9|10870.2|10877.1|10876.3|10870.8|10870.1|258
1618478400000|2021-04-15 09:20:00|10871|10870.3|10871.3|10870.6|10872.4|10871.7|10866.8|10866.1|364
1618478700000|2021-04-15 09:25:00|10871.4|10870.4|10871.6|10870.6|10872.5|10871.7|10870.3|10869.3|271
1618479000000|2021-04-15 09:30:00|10871.7|10870.7|10873.8|10872.8|10874.7|10873.8|10870.1|10869.4|323
1618479300000|2021-04-15 09:35:00|10873.4|10872.7|10873.6|10872.9|10875.6|10874.9|10872.6|10871.9|221
1618479600000|2021-04-15 09:40:00|10873.5|10872.8|10872.8|10872.1|10875.5|10874.8|10872.7|10872|143
1618479900000|2021-04-15 09:45:00|10872.7|10872|10874.2|10873.5|10875.5|10874.7|10872.5|10871.6|183
1618480200000|2021-04-15 09:50:00|10874.1|10873.4|10874.2|10873.2|10874.2|10873.4|10872.4|10871.7|177
1618480500000|2021-04-15 09:55:00|10874.1|10873.1|10877|10876.3|10877.8|10877.1|10873.5|10872.7|153
1618480800000|2021-04-15 10:00:00|10877.1|10876.4|10874.9|10874.2|10878.4|10877.4|10874.7|10874|257
1618481100000|2021-04-15 10:05:00|10875|10874.3|10877|10876.3|10877.1|10876.4|10874.4|10873.5|205
1618481400000|2021-04-15 10:10:00|10876.9|10876.2|10877.5|10876.8|10878.4|10877.6|10875.4|10874.7|213
1618481700000|2021-04-15 10:15:00|10877.6|10876.9|10878.8|10878.1|10879|10878.3|10876.5|10875.6|159
1618482000000|2021-04-15 10:20:00|10878.4|10877.7|10877.3|10876.6|10879.9|10879|10877|10876.2|223
1618482300000|2021-04-15 10:25:00|10877|10876.3|10878.4|10877.4|10879.1|10878.1|10876.7|10876|214
1618482600000|2021-04-15 10:30:00|10877.9|10877.2|10879.8|10879.1|10879.8|10879.1|10877.4|10876.7|190
1618482900000|2021-04-15 10:35:00|10879.9|10879.2|10882.7|10882|10884.4|10883.7|10879.6|10878.9|284
1618483200000|2021-04-15 10:40:00|10882.6|10881.9|10882.6|10881.9|10882.9|10882.2|10880.8|10880.1|165
1618483500000|2021-04-15 10:45:00|10882.7|10882|10880.9|10880.2|10883|10882.3|10880.4|10879.7|190
1618483800000|2021-04-15 10:50:00|10880.8|10880.1|10881.9|10881.2|10881.9|10881.2|10880.1|10879.2|128
1618484100000|2021-04-15 10:55:00|10882|10881.3|10883.1|10882.4|10884.8|10883.9|10881.7|10880.7|312
1618484400000|2021-04-15 11:00:00|10882.5|10881.8|10883.1|10882.1|10883.3|10882.5|10881.1|10880.2|241
1618484700000|2021-04-15 11:05:00|10883.2|10882.2|10881.7|10881|10883.9|10883.2|10881.4|10880.6|192
1618485000000|2021-04-15 11:10:00|10881.6|10880.9|10884.4|10883.7|10885.2|10884.4|10881.2|10880.5|199
1618485300000|2021-04-15 11:15:00|10884.5|10883.8|10881.5|10880.8|10884.7|10883.9|10880.8|10880.1|220
1618485600000|2021-04-15 11:20:00|10881.6|10880.9|10882.4|10881.7|10882.5|10881.8|10881.1|10880.4|195
1618485900000|2021-04-15 11:25:00|10882.2|10881.5|10882.5|10881.8|10882.7|10882|10881.2|10880.5|124
1618486200000|2021-04-15 11:30:00|10882.4|10881.7|10882.7|10881.7|10884.3|10883.3|10881.9|10881.1|147
1618486500000|2021-04-15 11:35:00|10882.6|10881.6|10881.9|10881.2|10883.3|10882.5|10881.3|10880.6|193
1618486800000|2021-04-15 11:40:00|10882|10881.3|10879.6|10878.9|10883.4|10882.7|10879.5|10878.8|157
1618487100000|2021-04-15 11:45:00|10879.7|10879|10880.6|10879.6|10880.6|10879.7|10878.1|10877.4|224
1618487400000|2021-04-15 11:50:00|10880.5|10879.5|10882.1|10881.4|10883|10882.2|10879|10878.1|214
1618487700000|2021-04-15 11:55:00|10882|10881.3|10879.5|10878.5|10882|10881.3|10878.1|10877.4|248
1618488000000|2021-04-15 12:00:00|10879|10878.3|10876.7|10876|10879.5|10878.8|10874.9|10874|321
1618488300000|2021-04-15 12:05:00|10876.3|10875.6|10874|10873.3|10877.1|10876.3|10872.5|10871.8|276
1618488600000|2021-04-15 12:10:00|10873.9|10873.2|10872.7|10872|10874.9|10874.2|10871.8|10871.1|233
1618488900000|2021-04-15 12:15:00|10872.6|10871.9|10874.9|10874.2|10874.9|10874.2|10870.7|10869.9|244
1618489200000|2021-04-15 12:20:00|10874.8|10874.1|10879.2|10878.5|10880.7|10879.7|10873.5|10872.8|325
1618489500000|2021-04-15 12:25:00|10879.3|10878.6|10882.9|10876.9|10883.1|10881.3|10878.5|10876.1|274
1618489800000|2021-04-15 12:30:00|10882.4|10876.4|10880.3|10879.3|10888.4|10887.4|10873|10872|767
1618490100000|2021-04-15 12:35:00|10880.2|10879.2|10880.8|10880.1|10882.2|10881.4|10878.4|10877.5|531
1618490400000|2021-04-15 12:40:00|10881|10880|10877.4|10876.7|10882.1|10881.4|10877.3|10876.3|581
1618490700000|2021-04-15 12:45:00|10877.3|10876.6|10875.4|10874.4|10877.9|10877.1|10872.5|10871.6|489
1618491000000|2021-04-15 12:50:00|10875.5|10874.5|10876.5|10875.8|10880.5|10879.8|10875.5|10874.5|415
1618491300000|2021-04-15 12:55:00|10877|10876|10880.5|10879.8|10882.1|10881.4|10876.6|10875.7|452
1618491600000|2021-04-15 13:00:00|10880.4|10879.7|10879.4|10878.4|10881.2|10880.5|10876.2|10875.4|555
1618491900000|2021-04-15 13:05:00|10879.5|10878.5|10876.6|10875.9|10881.1|10880.4|10875.3|10874.6|456
1618492200000|2021-04-15 13:10:00|10875.9|10875.2|10878.3|10876.2|10879.4|10878.6|10874.8|10874.1|356
1618492500000|2021-04-15 13:15:00|10877.8|10876.1|10875.4|10874.4|10878|10876.8|10874|10873.1|338
1618492800000|2021-04-15 13:20:00|10875.5|10874.5|10875.4|10874.7|10876.8|10876.1|10874|10873|368
1618493100000|2021-04-15 13:25:00|10875.2|10874.5|10872.5|10871.8|10875.6|10874.8|10871.7|10871|369
1618493400000|2021-04-15 13:30:00|10872.6|10871.6|10870.9|10870.2|10875.1|10874.3|10868.8|10868|503
1618493700000|2021-04-15 13:35:00|10871|10870.3|10877.4|10876.4|10877.9|10877|10870.7|10869.9|529
1618494000000|2021-04-15 13:40:00|10877.2|10876.5|10875.4|10874.4|10877.2|10876.5|10874.9|10874.2|466
1618494300000|2021-04-15 13:45:00|10875.3|10874.6|10872.7|10871.7|10875.9|10875.2|10872.3|10871.5|488
1618494600000|2021-04-15 13:50:00|10872.5|10871.8|10869.9|10868.9|10872.5|10871.8|10865.4|10864.5|684
1618494900000|2021-04-15 13:55:00|10869.7|10869|10872.5|10871.5|10874.8|10873.9|10869.7|10869|495
1618495200000|2021-04-15 14:00:00|10872.1|10871.4|10868|10867|10873.7|10873|10867.7|10866.9|620
1618495500000|2021-04-15 14:05:00|10867.9|10866.9|10868|10867.3|10869.1|10868.4|10865|10864.2|716
1618495800000|2021-04-15 14:10:00|10868.1|10867.4|10863.2|10862.5|10868.6|10867.9|10863|10862.3|639
1618496100000|2021-04-15 14:15:00|10863.3|10862.6|10865.7|10865|10868|10867.1|10861.6|10860.9|618
1618496400000|2021-04-15 14:20:00|10865.8|10865.1|10867.4|10866.7|10868|10867.3|10863.8|10863|563
1618496700000|2021-04-15 14:25:00|10867.3|10866.6|10866.2|10865.2|10867.5|10866.8|10864.3|10863.6|498
1618497000000|2021-04-15 14:30:00|10866.1|10865.4|10868.4|10867.7|10869.9|10869.1|10865.8|10865.1|509
1618497300000|2021-04-15 14:35:00|10868.2|10867.2|10865.4|10864.7|10870.6|10869.9|10864.7|10864|443
1618497600000|2021-04-15 14:40:00|10865.3|10864.6|10866.1|10865.4|10868.4|10867.7|10865.1|10864.4|456
1618497900000|2021-04-15 14:45:00|10866|10865.3|10866|10865.3|10867.8|10867.1|10865.3|10864.4|401
1618498200000|2021-04-15 14:50:00|10866.1|10865.4|10869.6|10868.9|10873|10872.3|10865.5|10864.7|594
1618498500000|2021-04-15 14:55:00|10869.7|10869|10872.9|10872.2|10875.1|10874.4|10869.4|10868.7|627
1618498800000|2021-04-15 15:00:00|10872.7|10872|10870.8|10870.1|10874.1|10873.4|10869.6|10868.9|550
1618499100000|2021-04-15 15:05:00|10871|10870.3|10870.2|10869.5|10872.1|10871.3|10868.8|10868.1|368
1618499400000|2021-04-15 15:10:00|10870.5|10869.4|10870.7|10869.7|10871|10870.2|10868.6|10867.8|350
1618499700000|2021-04-15 15:15:00|10870.8|10869.8|10868.5|10867.5|10870.8|10869.8|10867.1|10866.3|487
1618500000000|2021-04-15 15:20:00|10868.6|10867.9|10871.4|10870.4|10871.9|10870.9|10868.2|10867.3|445
1618500300000|2021-04-15 15:25:00|10871.5|10870.5|10874.5|10873.5|10874.9|10874|10871|10870.2|404
1618500600000|2021-04-15 15:30:00|10874.4|10873.4|10874.8|10874.1|10877.2|10876.5|10873.9|10872.9|412
1618500900000|2021-04-15 15:35:00|10874.9|10874.2|10876.4|10875.7|10878.3|10877.6|10874.6|10873.9|296
1618501200000|2021-04-15 15:40:00|10876.1|10875.4|10878.2|10877.5|10878.3|10877.6|10875.9|10875.2|269
1618501500000|2021-04-15 15:45:00|10878.7|10877.7|10877.5|10876.8|10880.4|10879.6|10876.9|10876.2|380
1618501800000|2021-04-15 15:50:00|10877.4|10876.7|10875.3|10874.6|10878.1|10877.4|10874.8|10873.9|316
1618502100000|2021-04-15 15:55:00|10875.2|10874.5|10878.6|10877.9|10878.8|10878|10874.6|10873.9|338
1618502400000|2021-04-15 16:00:00|10878.5|10877.8|10874.9|10874.2|10878.7|10878|10874.5|10873.7|308
1618502700000|2021-04-15 16:05:00|10874.8|10874.1|10874.9|10874.2|10875.5|10874.8|10874|10873.1|252
1618503000000|2021-04-15 16:10:00|10874.8|10874.1|10873.8|10873.1|10874.8|10874.1|10872.3|10871.4|290
1618503300000|2021-04-15 16:15:00|10874|10873|10875.5|10874.8|10875.5|10874.8|10872.9|10872.2|251
1618503600000|2021-04-15 16:20:00|10875.4|10874.7|10874.7|10874|10876|10875.3|10874.6|10873.8|160
1618503900000|2021-04-15 16:25:00|10875|10874.3|10874.2|10873.2|10875.8|10875|10873.8|10873|210
1618504200000|2021-04-15 16:30:00|10874.1|10873.1|10873.6|10872.9|10874.4|10873.5|10872.4|10871.5|264
1618504500000|2021-04-15 16:35:00|10873.7|10873|10871.4|10870.4|10873.7|10873|10870.7|10870|255
1618504800000|2021-04-15 16:40:00|10871.3|10870.3|10870.9|10870.2|10872.5|10871.8|10870.9|10870.2|206
1618505100000|2021-04-15 16:45:00|10871|10870.3|10872.3|10871.6|10872.5|10871.8|10871|10870.2|191
1618505400000|2021-04-15 16:50:00|10872.4|10871.7|10873|10872.3|10873.9|10873.1|10871.8|10871.1|108
1618505700000|2021-04-15 16:55:00|10873.1|10872.4|10869.9|10869.2|10873.7|10872.9|10869.3|10868.6|227
1618506000000|2021-04-15 17:00:00|10869.8|10869.1|10871.9|10871.2|10873|10872.3|10869.8|10869.1|242
1618506300000|2021-04-15 17:05:00|10872.1|10871.4|10874.7|10874|10874.9|10874|10872.1|10871.4|170
1618506600000|2021-04-15 17:10:00|10874.8|10874.1|10877.9|10877.2|10878.3|10877.6|10874.8|10874|265
1618506900000|2021-04-15 17:15:00|10878.1|10877.1|10876.1|10875.4|10878.2|10877.4|10876|10875.3|259
1618507200000|2021-04-15 17:20:00|10876|10875.3|10875.7|10875|10876.7|10876|10875.1|10874.3|244
1618507500000|2021-04-15 17:25:00|10875.8|10875.1|10873.8|10873.1|10876|10875.3|10872.7|10872|208
1618507800000|2021-04-15 17:30:00|10873.9|10873.2|10872.9|10872.2|10874.3|10873.6|10872.2|10871.5|213
1618508100000|2021-04-15 17:35:00|10873|10872.3|10871.6|10870.9|10873.4|10872.7|10871.5|10870.7|191
1618508400000|2021-04-15 17:40:00|10871.7|10871|10870.3|10869.6|10872.2|10871.3|10870|10869.1|162
1618508700000|2021-04-15 17:45:00|10870.2|10869.5|10869|10868|10871.4|10870.5|10868.8|10868|250
1618509000000|2021-04-15 17:50:00|10869.1|10868.1|10868.7|10867.7|10869.5|10868.5|10867.3|10866.6|190
1618509300000|2021-04-15 17:55:00|10868.6|10867.6|10867.4|10866.4|10869.1|10868.2|10866.3|10865.4|266
1618509600000|2021-04-15 18:00:00|10867.3|10866.6|10867.5|10866.8|10869.3|10868.4|10867.3|10866.6|267
1618509900000|2021-04-15 18:05:00|10867.6|10866.9|10864.9|10864.2|10867.6|10866.9|10864.5|10863.7|290
1618510200000|2021-04-15 18:10:00|10864.5|10863.8|10865.1|10864.4|10866.1|10865.2|10864.5|10863.7|243
1618510500000|2021-04-15 18:15:00|10865.2|10864.5|10865.2|10864.5|10865.8|10864.8|10864.6|10863.7|263
1618510800000|2021-04-15 18:20:00|10865.3|10864.6|10866.8|10866.1|10867|10866.3|10864.6|10863.9|147
1618511100000|2021-04-15 18:25:00|10866.9|10865.9|10865.2|10864.5|10867.2|10866.4|10864.9|10864.2|176
1618511400000|2021-04-15 18:30:00|10865.1|10864.4|10864.2|10863.2|10866.6|10865.9|10863.6|10862.9|222
1618511700000|2021-04-15 18:35:00|10864.3|10863.3|10863.9|10862.9|10864.6|10863.9|10863.1|10862.4|214
1618512000000|2021-04-15 18:40:00|10864|10863|10864.1|10863.4|10864.9|10864.1|10863.3|10862.6|175
1618512300000|2021-04-15 18:45:00|10864|10863.3|10864.3|10863.3|10864.9|10864.2|10863.6|10862.8|190
1618512600000|2021-04-15 18:50:00|10864.2|10863.2|10864|10863.3|10865.4|10864.7|10864|10863.2|147
1618512900000|2021-04-15 18:55:00|10864.3|10863.2|10866.1|10865.4|10866.3|10865.4|10863.9|10863.2|174
1618513200000|2021-04-15 19:00:00|10866|10865.3|10865.8|10865.1|10866.3|10865.6|10864.6|10863.9|216
1618513500000|2021-04-15 19:05:00|10865.9|10864.9|10867.7|10867|10868.2|10867.4|10865.5|10864.8|264
1618513800000|2021-04-15 19:10:00|10867.6|10866.9|10868.9|10868.2|10869.1|10868.3|10867.5|10866.8|183
1618514100000|2021-04-15 19:15:00|10868.5|10867.8|10869.4|10868.7|10869.6|10868.8|10868.5|10867.8|222
1618514400000|2021-04-15 19:20:00|10869.3|10868.6|10870.2|10869.5|10870.5|10869.7|10869.1|10868.4|141
1618514700000|2021-04-15 19:25:00|10870.1|10869.4|10869.8|10869.1|10870.4|10869.7|10869.4|10868.7|135
1618515000000|2021-04-15 19:30:00|10869.6|10868.9|10866.7|10866|10869.7|10868.9|10866.7|10865.9|182
1618515300000|2021-04-15 19:35:00|10866.8|10866.1|10867.6|10866.6|10867.8|10866.9|10865.9|10865|185
1618515600000|2021-04-15 19:40:00|10867.7|10866.7|10867.3|10866.6|10868.1|10867.3|10867.2|10866.3|184
1618515900000|2021-04-15 19:45:00|10867.4|10866.7|10868.7|10867.7|10869|10868.3|10866.7|10865.9|230
1618516200000|2021-04-15 19:50:00|10868.8|10867.8|10871.4|10870.4|10871.6|10870.7|10868.6|10867.7|233
1618516500000|2021-04-15 19:55:00|10871.2|10870.5|10867.2|10866.2|10871.4|10870.7|10867.2|10866.2|296
1618516800000|2021-04-15 20:00:00|10867.4|10866.4|10869.2|10868.2|10870.3|10869.5|10867.3|10866.4|257
1618517100000|2021-04-15 20:05:00|10869.1|10868.1|10869.6|10868.9|10869.8|10869|10868.9|10868.1|199
1618517400000|2021-04-15 20:10:00|10869.5|10868.8|10870.6|10869.9|10871.1|10870.3|10869.5|10868.8|119
1618517700000|2021-04-15 20:15:00|10870.8|10870.1|10871.3|10870.6|10871.6|10870.7|10870.6|10869.6|152
1618518000000|2021-04-15 20:20:00|10871.4|10870.7|10871.3|10870.6|10871.6|10870.7|10870.9|10870|150
1618518300000|2021-04-15 20:25:00|10871.4|10870.7|10872.2|10871.2|10872.6|10871.8|10871.2|10870.5|178
1618518600000|2021-04-15 20:30:00|10872.1|10871.4|10872.2|10871.5|10872.8|10872|10871.2|10870.4|230
1618518900000|2021-04-15 20:35:00|10872.1|10871.4|10872.8|10871.8|10873.2|10872.2|10871.8|10871|178
1618519200000|2021-04-15 20:40:00|10872.7|10871.7|10873.8|10872.8|10874.1|10873.3|10872.7|10871.7|101
1618519500000|2021-04-15 20:45:00|10873.6|10872.9|10873.8|10872.8|10873.9|10873.1|10873.3|10872.4|114
1618519800000|2021-04-15 20:50:00|10873.7|10872.7|10876.3|10875.3|10876.3|10875.3|10873.7|10872.7|190
1618520100000|2021-04-15 20:55:00|10876.6|10875.6|10876|10875|10878.3|10876.3|10875.6|10874.5|227
1618520400000|2021-04-15 21:00:00|10876.2|10875.2|10875.4|10871.5|10879|10875.2|10875.1|10871.1|47
1618520700000|2021-04-15 21:05:00|10876|10870.6|10874.7|10868.7|10876.5|10871.9|10873.7|10867.7|621
1618521000000|2021-04-15 21:10:00|10874.6|10868.6|10876.6|10870.6|10877.7|10871.9|10873.5|10868.2|856
1618521300000|2021-04-15 21:15:00|10877|10871|10877.1|10871.1|10878.5|10872.8|10876.5|10870.6|863
1618521600000|2021-04-15 21:20:00|10877.2|10871.4|10877.2|10871.2|10878.2|10872.3|10875.8|10870.9|500
1618521900000|2021-04-15 21:25:00|10877.1|10871.1|10876|10873.1|10878.6|10873.2|10876|10871|166
1618522200000|2021-04-15 21:30:00|10877.1|10871.6|10877.4|10873.3|10879.2|10874.2|10875.7|10871.1|445
1618522500000|2021-04-15 21:35:00|10877.6|10873.1|10877.4|10873.7|10878.2|10874.4|10876.7|10872.8|625
1618522800000|2021-04-15 21:40:00|10877.5|10873.6|10877.6|10873.5|10878|10874.3|10876.7|10873|354
1618523100000|2021-04-15 21:45:00|10877.5|10873.6|10877.8|10873.5|10878.5|10874.7|10876.4|10873.3|519
1618523400000|2021-04-15 21:50:00|10877.6|10873.7|10877.3|10871.3|10878.5|10874.4|10875.5|10870.6|684
1618523700000|2021-04-15 21:55:00|10877.2|10871.2|10877.2|10872.2|10877.6|10873.4|10875.3|10871|1033
1618524000000|2021-04-15 22:00:00|10877.5|10872.3|10874.2|10873.2|10878.9|10875.2|10874.1|10871.5|436
1618524300000|2021-04-15 22:05:00|10874.3|10873.3|10875.5|10874.5|10875.6|10874.6|10874|10873|172
1618524600000|2021-04-15 22:10:00|10875.6|10874.6|10874.3|10873.3|10875.6|10874.6|10874.1|10873.1|156
1618524900000|2021-04-15 22:15:00|10874.2|10873.2|10873.1|10872.1|10874.8|10873.8|10873.1|10872.1|211
1618525200000|2021-04-15 22:20:00|10873|10872|10871.2|10870.2|10873.1|10872.1|10870.5|10869.5|261
1618525500000|2021-04-15 22:25:00|10871|10870.3|10873.1|10872.1|10873.3|10872.3|10871|10870|130
1618525800000|2021-04-15 22:30:00|10873|10872|10871|10870|10873.1|10872.2|10870.8|10869.9|223
1618526100000|2021-04-15 22:35:00|10870.9|10869.9|10872|10871|10873.5|10872.5|10870.8|10869.8|175
1618526400000|2021-04-15 22:40:00|10872.1|10871.1|10871.5|10870.5|10872.5|10871.5|10871.4|10870.4|103
1618526700000|2021-04-15 22:45:00|10871.4|10870.4|10871.5|10870.5|10871.6|10870.7|10871.3|10870.4|82
1618527000000|2021-04-15 22:50:00|10871.4|10870.7|10872|10871|10872.2|10871.2|10871.4|10870.5|54
1618527300000|2021-04-15 22:55:00|10872.1|10871.1|10873.8|10872.8|10874.3|10873.3|10872|10871|80
1618527600000|2021-04-15 23:00:00|10873.9|10872.9|10873|10872|10874.5|10873.5|10872.9|10871.9|108
1618527900000|2021-04-15 23:05:00|10873.1|10872.1|10874.4|10873.4|10874.5|10873.5|10873.1|10872.1|90
1618528200000|2021-04-15 23:10:00|10874.7|10873.7|10873.1|10872.4|10874.8|10873.8|10872.6|10871.7|96
1618528500000|2021-04-15 23:15:00|10873.2|10872.5|10873.2|10872.2|10874.2|10873.2|10872.6|10871.6|129
1618528800000|2021-04-15 23:20:00|10873.1|10872.1|10871.4|10870.4|10873.2|10872.2|10870.7|10869.8|123
1618529100000|2021-04-15 23:25:00|10871.3|10870.3|10871|10870|10871.4|10870.4|10869.8|10869|115
1618529400000|2021-04-15 23:30:00|10870.9|10869.9|10870.1|10869.1|10870.9|10870|10868.6|10867.6|129
1618529700000|2021-04-15 23:35:00|10870.2|10869.2|10870|10869|10870.3|10869.3|10869|10868|155
1618530000000|2021-04-15 23:40:00|10869.9|10868.9|10868.4|10867.4|10870.2|10869.2|10868.3|10867.3|78
1618530300000|2021-04-15 23:45:00|10868.2|10867.5|10867.8|10866.8|10869|10868|10867.8|10866.8|120
1618530600000|2021-04-15 23:50:00|10867.7|10866.7|10867.8|10867.1|10868.4|10867.5|10867|10866.1|117
1618530900000|2021-04-15 23:55:00|10867.7|10867|10869.6|10868.6|10870.5|10869.6|10867.7|10866.9|191
1618531200000|2021-04-16 00:00:00|10869.5|10868.5|10864.5|10863.8|10870.2|10869.5|10861.5|10860.8|550
1618531500000|2021-04-16 00:05:00|10864.1|10863.4|10864.4|10863.4|10865.3|10864.6|10862.5|10861.7|391
1618531800000|2021-04-16 00:10:00|10864.3|10863.6|10864.6|10863.9|10865.1|10864.4|10863.1|10862.4|257
1618532100000|2021-04-16 00:15:00|10864.7|10864|10868.7|10868|10869.1|10868.1|10864.1|10863.3|270
1618532400000|2021-04-16 00:20:00|10868.8|10868.1|10868.7|10867.7|10868.8|10868.1|10866.3|10865.3|263
1618532700000|2021-04-16 00:25:00|10868.8|10867.8|10866.6|10865.6|10869.6|10868.7|10865|10864.3|329
1618533000000|2021-04-16 00:30:00|10866.5|10865.5|10869.6|10868.9|10869.8|10869|10865.7|10864.8|319
1618533300000|2021-04-16 00:35:00|10869.8|10868.8|10872.5|10871.8|10872.6|10871.9|10869|10868.2|263
1618533600000|2021-04-16 00:40:00|10872.4|10871.7|10873.7|10873|10874.5|10873.5|10871.5|10870.8|264
1618533900000|2021-04-16 00:45:00|10873.6|10872.9|10872.7|10872|10874.9|10874.1|10872.3|10871.4|275
1618534200000|2021-04-16 00:50:00|10872.8|10872.1|10869.1|10868.1|10873.2|10872.5|10869|10868|447
1618534500000|2021-04-16 00:55:00|10869.2|10868.2|10876.9|10875.9|10876.9|10876.1|10869.2|10868.2|492
1618534800000|2021-04-16 01:00:00|10876.8|10875.8|10891.9|10890.9|10894.1|10893.1|10876.6|10875.7|827
1618535100000|2021-04-16 01:05:00|10892|10891.2|10890.4|10889.7|10894.6|10893.8|10890.4|10889.6|903
1618535400000|2021-04-16 01:10:00|10890.5|10889.8|10889.7|10888.7|10891|10890.3|10888|10887.2|543
1618535700000|2021-04-16 01:15:00|10889.8|10888.8|10889.8|10888.8|10891.4|10890.6|10886.7|10885.9|584
1618536000000|2021-04-16 01:20:00|10889.7|10888.7|10889.1|10888.1|10890.5|10889.6|10885.1|10884.2|552
1618536300000|2021-04-16 01:25:00|10889|10888|10888.1|10887.1|10889.6|10888.9|10885.8|10884.9|332
1618536600000|2021-04-16 01:30:00|10887.9|10887.2|10886.9|10885.9|10889.2|10888.5|10886.2|10885.4|375
1618536900000|2021-04-16 01:35:00|10886.8|10885.8|10884.1|10883.1|10888.1|10887.2|10883.5|10882.8|346
1618537200000|2021-04-16 01:40:00|10884|10883|10884.9|10883.9|10886.3|10885.5|10883.9|10883|243
1618537500000|2021-04-16 01:45:00|10884.7|10884|10883.6|10882.9|10886.7|10885.8|10883.2|10882.3|313
1618537800000|2021-04-16 01:50:00|10883.7|10883|10884.9|10883.9|10885.7|10884.8|10883.2|10882.3|276
1618538100000|2021-04-16 01:55:00|10884.8|10883.8|10885.1|10884.1|10887.8|10887.1|10884.5|10883.6|374
1618538400000|2021-04-16 02:00:00|10884.8|10884|10883.6|10882.6|10885.6|10884.6|10882.3|10881.3|376
1618538700000|2021-04-16 02:05:00|10883.5|10882.5|10884.7|10884|10886.8|10886.1|10883.4|10882.5|376
1618539000000|2021-04-16 02:10:00|10884.6|10883.7|10885.3|10884.6|10887|10886.3|10884.6|10883.7|315
1618539300000|2021-04-16 02:15:00|10885.4|10884.7|10887|10886|10887.2|10886.3|10884.9|10883.9|170
1618539600000|2021-04-16 02:20:00|10886.7|10885.8|10885.1|10884.4|10887.3|10886.4|10884.5|10883.8|181
1618539900000|2021-04-16 02:25:00|10885.2|10884.2|10886.1|10885.4|10887.2|10886.3|10885.2|10884.2|206
1618540200000|2021-04-16 02:30:00|10886.2|10885.5|10889.5|10888.5|10889.9|10888.9|10885.3|10884.5|287
1618540500000|2021-04-16 02:35:00|10889.6|10888.6|10887.5|10886.8|10889.6|10888.6|10887.5|10886.7|201
1618540800000|2021-04-16 02:40:00|10887.6|10886.9|10888.7|10887.7|10889.2|10888.5|10886.9|10886.1|138
1618541100000|2021-04-16 02:45:00|10888.8|10887.8|10888.4|10887.7|10889.4|10888.7|10887.8|10886.9|156
1618541400000|2021-04-16 02:50:00|10888.5|10887.8|10891.3|10890.6|10891.7|10891|10888.5|10887.8|215
1618541700000|2021-04-16 02:55:00|10891.5|10890.5|10890|10889.3|10892.1|10891.3|10889.9|10889.1|258
1618542000000|2021-04-16 03:00:00|10890.1|10889.1|10890.2|10889.2|10891.2|10890.5|10889.7|10888.9|229
1618542300000|2021-04-16 03:05:00|10890.3|10889.3|10890.4|10889.7|10891.1|10890.2|10889.9|10889.2|222
1618542600000|2021-04-16 03:10:00|10890.3|10889.6|10887.4|10886.7|10890.6|10889.8|10887.3|10886.6|203
1618542900000|2021-04-16 03:15:00|10887.5|10886.8|10886.6|10885.9|10888.2|10887.3|10885.7|10885|261
1618543200000|2021-04-16 03:20:00|10886.7|10886|10888|10887.3|10888.1|10887.4|10886.7|10886|106
1618543500000|2021-04-16 03:25:00|10888.1|10887.4|10887.5|10886.8|10888.2|10887.5|10886.8|10886.1|100
1618543800000|2021-04-16 03:30:00|10887.6|10886.9|10887.4|10886.7|10888.5|10887.8|10887.3|10886.6|131
1618544100000|2021-04-16 03:35:00|10887.6|10886.9|10885|10884|10888|10887.3|10884.6|10883.9|196
1618544400000|2021-04-16 03:40:00|10884.9|10884.2|10886.1|10885.4|10886.4|10885.7|10884.9|10884.2|178
1618544700000|2021-04-16 03:45:00|10886|10885.3|10884.5|10883.8|10886.2|10885.5|10884|10883.2|144
1618545000000|2021-04-16 03:50:00|10884.4|10883.7|10884|10883|10884.7|10884|10883.1|10882.2|188
1618545300000|2021-04-16 03:55:00|10883.9|10882.9|10884.9|10883.9|10886.1|10885.2|10882.9|10882.1|175
1618545600000|2021-04-16 04:00:00|10884.8|10883.8|10882.8|10882.1|10884.8|10883.9|10882.8|10882.1|181
1618545900000|2021-04-16 04:05:00|10882.9|10882.2|10883.3|10882.6|10883.4|10882.7|10881.8|10881|116
1618546200000|2021-04-16 04:10:00|10883.2|10882.5|10883|10882.3|10883.7|10882.9|10882.9|10881.9|118
1618546500000|2021-04-16 04:15:00|10883.1|10882.4|10883.6|10882.9|10883.7|10882.9|10881.9|10881.2|134
1618546800000|2021-04-16 04:20:00|10883.5|10882.8|10882.9|10882.2|10884.3|10883.6|10882.5|10881.6|172
1618547100000|2021-04-16 04:25:00|10883|10882.3|10883.5|10882.8|10884.6|10883.8|10882.9|10882.2|107
1618547400000|2021-04-16 04:30:00|10883.6|10882.9|10884.2|10883.5|10884.7|10883.8|10883.2|10882.3|135
1618547700000|2021-04-16 04:35:00|10884.3|10883.6|10883.7|10882.7|10884.4|10883.7|10883.1|10882.2|152
1618548000000|2021-04-16 04:40:00|10883.8|10882.8|10884.8|10883.8|10884.8|10883.8|10883.2|10882.5|97
1618548300000|2021-04-16 04:45:00|10884.4|10883.7|10885.1|10884.4|10885.4|10884.7|10883.7|10883|153
1618548600000|2021-04-16 04:50:00|10885|10884.3|10881.9|10881.2|10885.2|10884.5|10881.6|10880.8|154
1618548900000|2021-04-16 04:55:00|10881.8|10881.1|10881.2|10880.5|10883.4|10882.5|10881.1|10880.4|204
1618549200000|2021-04-16 05:00:00|10881.1|10880.4|10879.1|10878.4|10881.4|10880.7|10878.3|10877.6|219
1618549500000|2021-04-16 05:05:00|10879|10878.3|10881.5|10880.8|10881.8|10881|10879|10878.3|173
1618549800000|2021-04-16 05:10:00|10881.6|10880.9|10881.8|10881.1|10881.9|10881.2|10880.1|10879.4|126
1618550100000|2021-04-16 05:15:00|10881.7|10881|10880.6|10879.9|10881.8|10881.1|10880.4|10879.6|85
1618550400000|2021-04-16 05:20:00|10880.5|10879.8|10880.6|10879.9|10881|10880.3|10879.2|10878.5|125
1618550700000|2021-04-16 05:25:00|10880.5|10879.8|10882.2|10881.2|10882.3|10881.6|10880.4|10879.6|138
1618551000000|2021-04-16 05:30:00|10882.3|10881.3|10880.5|10879.8|10883.2|10882.5|10880.1|10879.4|203
1618551300000|2021-04-16 05:35:00|10880.4|10879.7|10879.7|10879|10880.7|10880|10879|10878.3|245
1618551600000|2021-04-16 05:40:00|10879.8|10879.1|10880.2|10879.2|10880.4|10879.7|10877.7|10876.8|242
1618551900000|2021-04-16 05:45:00|10880.3|10879.3|10879.8|10879.1|10880.4|10879.7|10878.8|10878.1|187
1618552200000|2021-04-16 05:50:00|10879.9|10879.2|10879.7|10879|10880.6|10879.9|10879.4|10878.6|174
1618552500000|2021-04-16 05:55:00|10879.9|10879.2|10881.5|10880.8|10882.1|10881.4|10879.6|10878.9|203
1618552800000|2021-04-16 06:00:00|10881.4|10880.7|10883.2|10882.5|10884.7|10884|10881|10880|304
1618553100000|2021-04-16 06:05:00|10883.3|10882.6|10883.3|10882.6|10883.6|10882.8|10881.5|10880.6|301
1618553400000|2021-04-16 06:10:00|10883.4|10882.7|10884.8|10884.1|10887.9|10886.9|10883.2|10882.4|363
1618553700000|2021-04-16 06:15:00|10884.9|10883.9|10887.4|10886.7|10887.4|10886.7|10883.8|10882.9|217
1618554000000|2021-04-16 06:20:00|10887.6|10886.9|10887.8|10886.8|10889.5|10888.8|10885.6|10884.8|402
1618554300000|2021-04-16 06:25:00|10887.9|10886.9|10888.6|10887.9|10888.8|10888|10884.4|10883.7|371
1618554600000|2021-04-16 06:30:00|10888.5|10887.8|10886.8|10886.1|10889.1|10888.3|10886.4|10885.7|309
1618554900000|2021-04-16 06:35:00|10886.7|10886|10885.4|10884.7|10888|10887.2|10885.4|10884.7|236
1618555200000|2021-04-16 06:40:00|10885.5|10884.8|10886.9|10886.2|10887.2|10886.3|10885.3|10884.6|196
1618555500000|2021-04-16 06:45:00|10887|10886.3|10887.2|10886.2|10888.7|10888|10886.8|10886.1|235
1618555800000|2021-04-16 06:50:00|10887.3|10886.3|10890.1|10889.1|10890.2|10889.5|10887|10886.2|327
1618556100000|2021-04-16 06:55:00|10890.2|10889.2|10890.3|10889.3|10892.1|10891.3|10887.5|10886.8|390
1618556400000|2021-04-16 07:00:00|10890.4|10889.4|10886.1|10885.4|10891.2|10890.4|10885.7|10884.9|551
1618556700000|2021-04-16 07:05:00|10886.2|10885.5|10887.4|10886.7|10888.8|10888.1|10885.4|10884.7|415
1618557000000|2021-04-16 07:10:00|10887.5|10886.8|10889.1|10888.4|10889.6|10888.8|10884.9|10884.2|441
1618557300000|2021-04-16 07:15:00|10889.2|10888.5|10890.3|10889.6|10892.2|10891.5|10888.6|10887.7|333
1618557600000|2021-04-16 07:20:00|10890.4|10889.7|10889.5|10888.8|10891.3|10890.4|10889.3|10888.6|359
1618557900000|2021-04-16 07:25:00|10889.6|10888.9|10888.9|10888.2|10890.3|10889.6|10888.3|10887.6|404
1618558200000|2021-04-16 07:30:00|10888.8|10888.1|10889|10888.3|10892|10891.2|10888.5|10887.6|362
1618558500000|2021-04-16 07:35:00|10889.1|10888.4|10889.3|10888.6|10891.1|10890.3|10888|10887.2|380
1618558800000|2021-04-16 07:40:00|10889.2|10888.5|10894.7|10893.7|10896.7|10895.8|10889.1|10888.3|520
1618559100000|2021-04-16 07:45:00|10894.8|10893.8|10892.6|10891.9|10897|10896.3|10892.6|10891.8|472
1618559400000|2021-04-16 07:50:00|10892.7|10892|10892.3|10891.6|10894.8|10894.1|10892|10891.3|380
1618559700000|2021-04-16 07:55:00|10892.4|10891.7|10889.7|10888.7|10893.1|10892.2|10888.7|10887.9|509
1618560000000|2021-04-16 08:00:00|10889.8|10889.1|10886.8|10886.1|10890.2|10889.3|10886|10885.3|513
1618560300000|2021-04-16 08:05:00|10886.9|10886.2|10885.4|10884.7|10887.1|10886.4|10885.3|10884.5|281
1618560600000|2021-04-16 08:10:00|10885.5|10884.8|10887.2|10886.5|10887.4|10886.7|10885.4|10884.7|301
1618560900000|2021-04-16 08:15:00|10887.1|10886.4|10885.2|10884.5|10887.3|10886.6|10885.1|10884.3|304
1618561200000|2021-04-16 08:20:00|10885|10884.3|10883.9|10883.2|10886.8|10886.1|10883.3|10882.6|293
1618561500000|2021-04-16 08:25:00|10883.7|10883|10884|10883.3|10885|10884.1|10882.7|10882|246
1618561800000|2021-04-16 08:30:00|10884.1|10883.4|10885.5|10884.8|10885.8|10884.9|10884.1|10883.4|217
1618562100000|2021-04-16 08:35:00|10885.4|10884.7|10887.2|10886.2|10887.7|10886.8|10884.3|10883.5|316
1618562400000|2021-04-16 08:40:00|10887.3|10886.3|10892.9|10892.2|10893.5|10892.7|10887.3|10886.3|486
1618562700000|2021-04-16 08:45:00|10893|10892|10890.2|10889.5|10894.2|10893.4|10889.3|10888.6|378
1618563000000|2021-04-16 08:50:00|10890.1|10889.2|10888.9|10887.9|10890.9|10890|10888.2|10887.4|306
1618563300000|2021-04-16 08:55:00|10888.5|10887.8|10886|10885|10889|10888.2|10885.7|10884.8|288
1618563600000|2021-04-16 09:00:00|10885.7|10885.1|10885.7|10885|10887.8|10886.9|10885.5|10884.6|342
1618563900000|2021-04-16 09:05:00|10885.6|10884.9|10886.5|10885.5|10886.6|10885.7|10884.9|10884.2|256
1618564200000|2021-04-16 09:10:00|10886.6|10885.6|10888.6|10887.6|10888.7|10887.8|10885.1|10884.2|287
1618564500000|2021-04-16 09:15:00|10888.3|10887.5|10889.3|10888.6|10889.6|10888.8|10887.2|10886.4|346
1618564800000|2021-04-16 09:20:00|10889.2|10888.5|10888.9|10887.9|10891.1|10890.3|10888.7|10887.8|373
1618565100000|2021-04-16 09:25:00|10889|10888|10888.7|10888|10889.9|10889|10886.7|10885.9|341
1618565400000|2021-04-16 09:30:00|10888.8|10888.1|10887.4|10886.7|10889.6|10888.7|10885.7|10884.9|319
1618565700000|2021-04-16 09:35:00|10887.3|10886.6|10887.4|10886.4|10889.4|10888.5|10885.7|10884.9|338
1618566000000|2021-04-16 09:40:00|10887.1|10886.1|10884.5|10883.5|10887.4|10886.6|10882.8|10882.1|380
1618566300000|2021-04-16 09:45:00|10884.4|10883.4|10883.5|10882.8|10884.6|10883.6|10881.8|10881.1|316
1618566600000|2021-04-16 09:50:00|10883.4|10882.7|10881.1|10880.4|10883.9|10883.1|10880|10879.2|289
1618566900000|2021-04-16 09:55:00|10881|10880.3|10882.8|10882.1|10882.9|10882.2|10880.3|10879.6|240
1618567200000|2021-04-16 10:00:00|10882.9|10882.2|10885.1|10884.4|10885.1|10884.4|10882.6|10881.9|287
1618567500000|2021-04-16 10:05:00|10885|10884.3|10882.7|10882|10885.5|10884.8|10882.4|10881.6|302
1618567800000|2021-04-16 10:10:00|10882.8|10882.1|10881.3|10880.3|10883.2|10882.3|10880.3|10879.6|283
1618568100000|2021-04-16 10:15:00|10881.2|10880.5|10879.9|10879.2|10881.7|10880.9|10878.8|10878.1|310
1618568400000|2021-04-16 10:20:00|10880|10879.3|10878.2|10877.5|10880.6|10879.9|10877.1|10876.3|320
1618568700000|2021-04-16 10:25:00|10878.3|10877.6|10879.3|10878.6|10879.7|10878.8|10876.7|10876|309
1618569000000|2021-04-16 10:30:00|10879.2|10878.5|10874.1|10873.4|10879.2|10878.5|10873.2|10872.5|325
1618569300000|2021-04-16 10:35:00|10873.9|10873.2|10876.4|10875.7|10876.4|10875.7|10870.7|10870|293
1618569600000|2021-04-16 10:40:00|10876.5|10875.8|10876.3|10875.6|10877.1|10876.4|10875.1|10874.4|294
1618569900000|2021-04-16 10:45:00|10876.4|10875.7|10875.8|10875.1|10877.3|10876.4|10874.3|10873.3|279
1618570200000|2021-04-16 10:50:00|10875.9|10875.2|10876.3|10875.6|10877.7|10877|10875.5|10874.8|339
1618570500000|2021-04-16 10:55:00|10876.4|10875.7|10878.8|10878.1|10879.5|10878.8|10875.6|10874.9|314
1618570800000|2021-04-16 11:00:00|10878.9|10878.2|10876.1|10875.4|10879.2|10878.5|10876.1|10875.4|285
1618571100000|2021-04-16 11:05:00|10876|10875.3|10875.2|10874.5|10878.3|10877.6|10874.3|10873.6|304
1618571400000|2021-04-16 11:10:00|10875.1|10874.4|10875.1|10874.4|10877.4|10876.6|10874.2|10873.5|198
1618571700000|2021-04-16 11:15:00|10874.8|10874.1|10875.4|10874.7|10877.2|10876.5|10874.8|10874.1|286
1618572000000|2021-04-16 11:20:00|10875.5|10874.8|10877.9|10877.2|10879.1|10878.2|10874.3|10873.4|352
1618572300000|2021-04-16 11:25:00|10878|10877.3|10878.8|10878.1|10881.3|10880.4|10876.9|10876.2|304
1618572600000|2021-04-16 11:30:00|10878.7|10878|10879.8|10879.1|10882.3|10881.4|10878.6|10877.8|430
1618572900000|2021-04-16 11:35:00|10879.7|10879|10877.6|10876.6|10880.5|10879.6|10877.5|10876.6|297
1618573200000|2021-04-16 11:40:00|10877.7|10876.7|10875|10874.3|10877.8|10877.1|10873.9|10873.2|348
1618573500000|2021-04-16 11:45:00|10874.9|10874.2|10873.9|10873.2|10875.8|10875|10873.5|10872.8|288
1618573800000|2021-04-16 11:50:00|10874|10873|10876.8|10876.1|10876.8|10876.1|10873.2|10872.5|326
1618574100000|2021-04-16 11:55:00|10876.9|10876.2|10877.6|10876.9|10879.5|10878.8|10876.3|10875.6|352
1618574400000|2021-04-16 12:00:00|10877.8|10877.1|10879.1|10878.1|10880.9|10880.1|10877.8|10877.1|430
1618574700000|2021-04-16 12:05:00|10879.2|10878.2|10876.5|10875.8|10880.2|10879.5|10876.2|10875.5|404
1618575000000|2021-04-16 12:10:00|10876.4|10875.7|10877.7|10877|10878.1|10877.3|10875.2|10874.3|390
1618575300000|2021-04-16 12:15:00|10877.6|10876.9|10881.7|10881|10882.5|10881.8|10877.4|10876.6|513
1618575600000|2021-04-16 12:20:00|10881.5|10880.8|10883.4|10882.7|10885.7|10884.9|10881.2|10880.5|454
1618575900000|2021-04-16 12:25:00|10883.3|10882.6|10882.7|10881.7|10884.6|10883.9|10881.9|10881.2|445
1618576200000|2021-04-16 12:30:00|10882.6|10882|10885.8|10885.1|10886|10885.2|10882|10881.3|416
1618576500000|2021-04-16 12:35:00|10885.7|10885|10884.4|10883.7|10886.7|10886|10883.3|10882.6|395
1618576800000|2021-04-16 12:40:00|10884.1|10883.4|10883.7|10883|10885.4|10884.7|10883.4|10882.7|398
1618577100000|2021-04-16 12:45:00|10883.8|10883.1|10885.8|10885.1|10886.8|10886.1|10882.5|10881.8|394
1618577400000|2021-04-16 12:50:00|10885.7|10885|10885.9|10885.2|10887.3|10886.6|10885.4|10884.7|359
1618577700000|2021-04-16 12:55:00|10886|10885.3|10885.5|10884.8|10886.6|10885.9|10883.4|10882.7|356
1618578000000|2021-04-16 13:00:00|10885.4|10884.4|10886.2|10885.5|10887.5|10886.7|10883.8|10883.1|460
1618578300000|2021-04-16 13:05:00|10886.1|10885.4|10888.5|10887.8|10890.2|10889.5|10886.1|10885.4|465
1618578600000|2021-04-16 13:10:00|10888.4|10887.7|10888|10887.3|10888.6|10887.9|10886.3|10885.5|349
1618578900000|2021-04-16 13:15:00|10888.1|10887.4|10885.4|10884.7|10889.2|10888.4|10884.9|10884|404
1618579200000|2021-04-16 13:20:00|10885.5|10884.8|10885.6|10884.9|10886.4|10885.7|10884|10883.1|268
1618579500000|2021-04-16 13:25:00|10885.5|10884.8|10887.4|10886.7|10887.8|10887.1|10885.5|10884.8|331
1618579800000|2021-04-16 13:30:00|10887.1|10886.4|10886.8|10886.1|10887.8|10887.1|10884.6|10883.9|379
1618580100000|2021-04-16 13:35:00|10886.6|10885.9|10884.4|10883.7|10886.7|10886|10883.5|10882.8|441
1618580400000|2021-04-16 13:40:00|10884.3|10883.6|10882.8|10882.1|10884.4|10883.7|10881.9|10881.2|401
1618580700000|2021-04-16 13:45:00|10882.7|10882|10884.2|10883.5|10885.5|10884.7|10882.3|10881.6|336
1618581000000|2021-04-16 13:50:00|10884.3|10883.6|10882.9|10882.2|10884.8|10884|10881.7|10881|312
1618581300000|2021-04-16 13:55:00|10882.8|10882.1|10886.9|10885.9|10887.4|10886.3|10882.3|10881.6|351
1618581600000|2021-04-16 14:00:00|10887.2|10885.6|10883.1|10882.4|10887.3|10886.4|10882.9|10882.2|435
1618581900000|2021-04-16 14:05:00|10882.9|10882.2|10879.9|10879.2|10882.9|10882.2|10878.8|10878.1|417
1618582200000|2021-04-16 14:10:00|10879.8|10879.1|10879.6|10878.9|10880.4|10879.7|10879|10878.3|298
1618582500000|2021-04-16 14:15:00|10879.7|10879|10875.7|10875|10879.7|10879|10874.7|10874|404
1618582800000|2021-04-16 14:20:00|10875.8|10875.1|10878|10877.3|10878.6|10877.8|10874.9|10874.2|371
1618583100000|2021-04-16 14:25:00|10877.6|10876.9|10879.4|10878.7|10879.6|10878.9|10876.9|10876.1|331
1618583400000|2021-04-16 14:30:00|10879.5|10878.8|10879.1|10878.4|10879.6|10878.9|10877.8|10877.1|227
1618583700000|2021-04-16 14:35:00|10879.4|10878.7|10881.4|10880.7|10881.8|10881|10879.4|10878.7|275
1618584000000|2021-04-16 14:40:00|10881.3|10880.6|10883.9|10883.2|10883.9|10883.2|10879.5|10878.7|318
1618584300000|2021-04-16 14:45:00|10883.8|10883.1|10883.9|10883.2|10885.1|10884.4|10882.4|10881.7|447
1618584600000|2021-04-16 14:50:00|10884|10883.3|10882.9|10882.2|10884.2|10883.5|10881.3|10880.6|303
1618584900000|2021-04-16 14:55:00|10882.8|10882.1|10881.2|10880.5|10883.9|10883.2|10881|10880.3|381
1618585200000|2021-04-16 15:00:00|10881.5|10880.8|10882.6|10881.9|10882.7|10882|10880.1|10879.4|362
1618585500000|2021-04-16 15:05:00|10882.5|10881.8|10881.5|10880.8|10884.4|10883.7|10881.5|10880.7|252
1618585800000|2021-04-16 15:10:00|10881.6|10880.9|10882.6|10881.9|10883.3|10882.6|10881.1|10880.4|288
1618586100000|2021-04-16 15:15:00|10882.5|10881.8|10883.3|10882.6|10883.6|10882.9|10882|10881.3|277
1618586400000|2021-04-16 15:20:00|10883.2|10882.5|10884.5|10883.8|10884.6|10883.9|10882.5|10881.6|214
1618586700000|2021-04-16 15:25:00|10884.4|10883.7|10883.2|10882.5|10884.6|10883.9|10882.5|10881.8|199
1618587000000|2021-04-16 15:30:00|10883.1|10882.4|10882.9|10882.2|10884|10883.2|10881.7|10881|328
1618587300000|2021-04-16 15:35:00|10882.8|10882.1|10881.4|10880.7|10883|10882.3|10880.5|10879.8|228
1618587600000|2021-04-16 15:40:00|10881.3|10880.6|10881|10880.3|10881.8|10880.9|10880.1|10879.4|208
1618587900000|2021-04-16 15:45:00|10881.1|10880.4|10880.4|10879.7|10881.2|10880.5|10879.5|10878.8|202
1618588200000|2021-04-16 15:50:00|10880.2|10879.5|10880.2|10879.5|10881.2|10880.5|10879.9|10879.2|138
1618588500000|2021-04-16 15:55:00|10880.3|10879.6|10879.6|10878.9|10880.5|10879.8|10879.1|10878.4|149
1618588800000|2021-04-16 16:00:00|10879.7|10879|10882.1|10881.4|10882.2|10881.5|10879.5|10878.8|215
1618589100000|2021-04-16 16:05:00|10882|10881.3|10880.2|10879.5|10882.7|10882|10879.4|10878.7|210
1618589400000|2021-04-16 16:10:00|10880.7|10880|10880.8|10880.1|10880.9|10880.2|10879.4|10878.7|186
1618589700000|2021-04-16 16:15:00|10880.9|10880.2|10879.6|10878.9|10881.1|10880.4|10879.5|10878.7|168
1618590000000|2021-04-16 16:20:00|10880|10879.3|10880|10879.3|10881.6|10880.7|10879.9|10879.1|150
1618590300000|2021-04-16 16:25:00|10880.1|10879.4|10881.8|10881.1|10883.2|10882.5|10880.1|10879.4|197
1618590600000|2021-04-16 16:30:00|10881.9|10881.2|10881.2|10880.5|10882.4|10881.7|10880.7|10880|144
1618590900000|2021-04-16 16:35:00|10881|10880.3|10880.5|10879.8|10881.1|10880.4|10880|10879.3|167
1618591200000|2021-04-16 16:40:00|10880.4|10879.7|10879.3|10878.6|10881|10880.2|10879.3|10878.6|199
1618591500000|2021-04-16 16:45:00|10879.4|10878.7|10879.7|10879|10879.7|10879|10878.3|10877.6|132
1618591800000|2021-04-16 16:50:00|10879.6|10878.9|10879.7|10879|10880|10879.3|10879.1|10878.4|91
1618592100000|2021-04-16 16:55:00|10879.6|10878.9|10878.6|10877.9|10879.7|10879|10878.4|10877.6|115
1618592400000|2021-04-16 17:00:00|10878.7|10878|10878.8|10878.1|10879|10878.3|10878.1|10877.2|146
1618592700000|2021-04-16 17:05:00|10879|10878.3|10877.7|10877|10879.3|10878.5|10877.5|10876.8|120
1618593000000|2021-04-16 17:10:00|10877.8|10877.1|10877.7|10877|10877.8|10877.1|10877.4|10876.7|98
1618593300000|2021-04-16 17:15:00|10877.6|10876.9|10877.6|10876.9|10878|10877.1|10877.4|10876.6|92
1618593600000|2021-04-16 17:20:00|10877.7|10877|10878.4|10877.7|10878.6|10877.9|10876.1|10875.4|163
1618593900000|2021-04-16 17:25:00|10878.5|10877.8|10878.6|10877.9|10879.2|10878.5|10878.4|10877.7|123
1618594200000|2021-04-16 17:30:00|10878.5|10877.8|10878.8|10878.1|10879.6|10878.9|10878.3|10877.6|121
1618594500000|2021-04-16 17:35:00|10878.9|10878.2|10879.5|10878.8|10879.7|10878.9|10878.8|10878.1|67
1618594800000|2021-04-16 17:40:00|10879.6|10878.9|10879.6|10878.9|10879.7|10879|10878.9|10878.2|126
1618595100000|2021-04-16 17:45:00|10879.5|10878.8|10879.8|10879.1|10880|10879.3|10879.1|10878.4|119
1618595400000|2021-04-16 17:50:00|10879.9|10879.2|10881.4|10880.7|10882|10881.3|10879.8|10879.1|110
1618595700000|2021-04-16 17:55:00|10881.5|10880.8|10879.8|10879.1|10881.5|10880.8|10879.6|10878.9|133
1618596000000|2021-04-16 18:00:00|10879.9|10879.2|10878.9|10878.2|10880.4|10879.7|10878.6|10877.9|140
1618596300000|2021-04-16 18:05:00|10879|10878.3|10879.4|10878.7|10879.5|10878.8|10878.2|10877.5|136
1618596600000|2021-04-16 18:10:00|10879.5|10878.8|10880.9|10880.2|10880.9|10880.2|10878.9|10878.2|86
1618596900000|2021-04-16 18:15:00|10880.8|10880.1|10879.1|10878.4|10880.9|10880.2|10879.1|10878.4|104
1618597200000|2021-04-16 18:20:00|10879.2|10878.5|10879.5|10878.8|10879.7|10879|10879|10878.3|105
1618597500000|2021-04-16 18:25:00|10879.6|10878.9|10879|10878.3|10879.7|10879|10879|10878.3|94
1618597800000|2021-04-16 18:30:00|10879.1|10878.4|10877.9|10877.2|10879.2|10878.5|10877.9|10877.2|80
1618598100000|2021-04-16 18:35:00|10877.8|10877.1|10878.1|10877.4|10878.6|10877.7|10877.7|10876.9|95
1618598400000|2021-04-16 18:40:00|10878.2|10877.5|10877.8|10877.1|10878.8|10877.9|10877.6|10876.9|117
1618598700000|2021-04-16 18:45:00|10877.7|10877|10876.7|10876|10877.8|10877.1|10876.6|10875.8|109
1618599000000|2021-04-16 18:50:00|10876.6|10875.9|10878.7|10878|10879.1|10878.4|10876.6|10875.9|122
1618599300000|2021-04-16 18:55:00|10878.6|10877.9|10879.9|10878.9|10879.9|10879.1|10877.7|10877|200
1618599600000|2021-04-16 19:00:00|10880|10879|10877.5|10876.8|10880|10879.2|10877.2|10876.5|123
1618599900000|2021-04-16 19:05:00|10877.4|10876.7|10877.3|10876.6|10877.9|10877.2|10877|10876.3|91
1618600200000|2021-04-16 19:10:00|10877.2|10876.5|10878.9|10878.2|10879.3|10878.6|10877.2|10876.5|135
1618600500000|2021-04-16 19:15:00|10879|10878.3|10878.6|10877.9|10879.5|10878.6|10878.4|10877.6|173
1618600800000|2021-04-16 19:20:00|10878.4|10877.7|10879.2|10878.5|10879.2|10878.5|10878.3|10877.6|109
1618601100000|2021-04-16 19:25:00|10879.1|10878.4|10878.4|10877.7|10879.8|10878.9|10877.8|10877|126
1618601400000|2021-04-16 19:30:00|10878.5|10877.5|10879|10878.3|10879.2|10878.4|10878.3|10877.4|92
1618601700000|2021-04-16 19:35:00|10879.1|10878.4|10879.6|10878.9|10880.3|10879.5|10878.5|10877.7|144
1618602000000|2021-04-16 19:40:00|10879.7|10879|10879.5|10878.8|10879.8|10879.1|10878.5|10877.7|131
1618602300000|2021-04-16 19:45:00|10879.6|10878.9|10879.2|10878.5|10879.8|10879.1|10878.6|10877.7|225
1618602600000|2021-04-16 19:50:00|10879.1|10878.4|10880.3|10879.6|10880.3|10879.6|10878.4|10877.7|184
1618602900000|2021-04-16 19:55:00|10880.2|10879.5|10879.7|10879|10880.9|10880.1|10878.9|10878|291
1618603200000|2021-04-16 20:00:00|10879.9|10879.2|10878.6|10877.6|10880.4|10879.5|10878.4|10877.5|193
1618603500000|2021-04-16 20:05:00|10878.5|10877.5|10879.2|10878.5|10879.9|10879|10878.4|10877.5|119
1618603800000|2021-04-16 20:10:00|10879.3|10878.6|10879.3|10878.6|10879.5|10878.7|10879|10878.2|105
1618604100000|2021-04-16 20:15:00|10879.4|10878.4|10879.2|10878.2|10879.4|10878.6|10878.6|10877.7|75
1618604400000|2021-04-16 20:20:00|10879.3|10878.3|10880.2|10879.2|10880.3|10879.4|10878.6|10877.7|165
1618604700000|2021-04-16 20:25:00|10880.3|10879.3|10880.3|10879.3|10880.5|10879.6|10880|10879.1|116
1618605000000|2021-04-16 20:30:00|10879.9|10878.9|10879.8|10878.8|10880|10879|10879.1|10878.2|224
1618605300000|2021-04-16 20:35:00|10879.9|10878.9|10880.3|10879.3|10880.6|10879.6|10879.8|10878.8|101
1618605600000|2021-04-16 20:40:00|10880.2|10879.2|10880.3|10879.3|10880.6|10879.6|10880.1|10879.1|103
1618605900000|2021-04-16 20:45:00|10880.2|10879.2|10879|10878|10880.3|10879.3|10877.7|10876.7|216
1618606200000|2021-04-16 20:50:00|10878.9|10877.9|10879.8|10878.8|10882.4|10881.4|10878.6|10877.6|538
1618606500000|2021-04-16 20:55:00|10879.7|10878.7|10879.8|10878.8|10883.9|10881|10879.4|10876.5|357
1618776000000|2021-04-18 20:00:00|10881.4|10874.6|10881.3|10870.7|10882.7|10874.9|10881.1|10870.2|7
1618776300000|2021-04-18 20:05:00|10881.1|10870.9|10881.3|10870.7|10882.7|10874.9|10881.1|10870.2|6
1618776600000|2021-04-18 20:10:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.3|10870.2|5
1618776900000|2021-04-18 20:15:00|10881.1|10870.9|10881.1|10870.9|10882.7|10874.9|10881.1|10870.2|16
1618777200000|2021-04-18 20:20:00|10882.7|10874.9|10882.7|10874.9|10882.7|10874.9|10881.1|10870.7|4
1618777500000|2021-04-18 20:25:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.1|10870.2|12
1618777800000|2021-04-18 20:30:00|10881.5|10873.9|10881.5|10873.9|10881.5|10873.9|10881.5|10873.9|1
1618778100000|2021-04-18 20:35:00|10881.3|10870.7|10882.7|10874.9|10882.7|10874.9|10881.3|10870.7|11
1618778400000|2021-04-18 20:40:00|10881.8|10870.2|10882.7|10874.9|10882.7|10874.9|10881.1|10870.2|9
1618778700000|2021-04-18 20:45:00|10883.6|10872.8|10880.2|10872.7|10883.6|10874.9|10879|10868.5|33
1618779000000|2021-04-18 20:50:00|10881.2|10874.5|10880.2|10872.7|10882.8|10874.9|10880.1|10871.4|39
1618779300000|2021-04-18 20:55:00|10880.5|10873.7|10885|10873.2|10888.7|10876.7|10880.1|10871.3|54
1618779600000|2021-04-18 21:00:00|10885.6|10873.6|10882.8|10876.8|10888.1|10877.4|10879.4|10871.6|58
1618779900000|2021-04-18 21:05:00|10881.8|10875.8|10882.8|10877|10883.4|10877.4|10880.6|10874.6|81
1618780200000|2021-04-18 21:10:00|10883.6|10877.6|10880.7|10874.7|10883.6|10877.6|10877.7|10871.7|154
1618780500000|2021-04-18 21:15:00|10879.1|10873.1|10880.7|10874.7|10882.8|10876.8|10876.2|10870.2|173
1618780800000|2021-04-18 21:20:00|10880.8|10874.8|10880.2|10874.2|10880.8|10874.8|10879.7|10873.7|159
1618781100000|2021-04-18 21:25:00|10880.7|10874.7|10880.3|10874.3|10880.7|10874.7|10879.7|10873.7|223
1618781400000|2021-04-18 21:30:00|10880.2|10874.2|10880.7|10874.7|10882.7|10876.7|10878.6|10872.6|120
1618781700000|2021-04-18 21:35:00|10880.6|10874.6|10881.1|10875.1|10881.9|10875.9|10880.5|10874.5|111
1618782000000|2021-04-18 21:40:00|10881.3|10875.3|10881.9|10875.9|10882|10876|10879.9|10873.9|110
1618782300000|2021-04-18 21:45:00|10882|10876|10881.8|10875.8|10882.3|10876.3|10879.8|10873.8|94
1618782600000|2021-04-18 21:50:00|10881.7|10875.7|10882.5|10876.6|10883|10877|10881.5|10875.5|81
1618782900000|2021-04-18 21:55:00|10881.8|10876.3|10879.4|10873.4|10883.2|10877.3|10878.7|10872.7|122
1618783200000|2021-04-18 22:00:00|10879.5|10873.5|10883.4|10881.2|10885.1|10882.6|10879.5|10873.5|679
1618783500000|2021-04-18 22:05:00|10883.5|10881.3|10882.6|10881.6|10883.7|10881.9|10881.5|10879.8|381
1618783800000|2021-04-18 22:10:00|10882.5|10881.5|10882.8|10881.8|10883.6|10882.3|10882.2|10880.9|194
1618784100000|2021-04-18 22:15:00|10882.7|10881.7|10882.3|10881.3|10883.1|10881.7|10881.2|10880.2|121
1618784400000|2021-04-18 22:20:00|10882.2|10881.2|10879.1|10878.1|10882.4|10881.4|10879|10877.8|239
1618784700000|2021-04-18 22:25:00|10879.4|10877.8|10879.4|10878.4|10880.3|10879|10879.1|10877.8|96
1618785000000|2021-04-18 22:30:00|10879.5|10878.5|10878.2|10877.2|10879.5|10878.5|10878.1|10876.8|221
1618785300000|2021-04-18 22:35:00|10878.1|10877.1|10877.4|10876.4|10879.8|10878.6|10877.2|10876.2|208
1618785600000|2021-04-18 22:40:00|10877.5|10876.5|10877.6|10876.6|10879.1|10878|10877.3|10876.1|141
1618785900000|2021-04-18 22:45:00|10877.7|10876.7|10876.8|10875.8|10878|10876.9|10876.8|10875.8|106
1618786200000|2021-04-18 22:50:00|10876.4|10875.4|10875.7|10874.7|10876.5|10875.5|10875.3|10874|226
1618786500000|2021-04-18 22:55:00|10875.8|10874.8|10877.6|10876.6|10878.2|10877.2|10875.8|10874.8|145
1618786800000|2021-04-18 23:00:00|10877.5|10876.5|10877.7|10876.7|10878.6|10877.6|10876.9|10876.1|225
1618787100000|2021-04-18 23:05:00|10877.8|10876.8|10876.4|10875.4|10877.8|10876.8|10876.4|10875.4|136
1618787400000|2021-04-18 23:10:00|10876.5|10875.5|10872.3|10871.3|10876.5|10875.6|10871.6|10870.6|191
1618787700000|2021-04-18 23:15:00|10872.2|10871.2|10872|10871|10874|10873|10871.7|10870.7|122
1618788000000|2021-04-18 23:20:00|10871.9|10871.2|10868.7|10867.7|10872.1|10871.3|10867.3|10866.3|251
1618788300000|2021-04-18 23:25:00|10868.6|10867.6|10871|10870|10871|10870|10868.3|10867.5|228
1618788600000|2021-04-18 23:30:00|10870.9|10869.9|10871.7|10870.7|10873.8|10872.8|10870.4|10869.4|261
1618788900000|2021-04-18 23:35:00|10871.8|10870.8|10871.1|10870.1|10872.2|10871.5|10870.7|10869.7|134
1618789200000|2021-04-18 23:40:00|10871|10870|10871|10870|10871.8|10870.8|10869.7|10868.7|182
1618789500000|2021-04-18 23:45:00|10871.1|10870.1|10870.8|10869.8|10871.8|10870.8|10870.4|10869.4|190
1618789800000|2021-04-18 23:50:00|10870.9|10869.9|10871.7|10870.7|10872.9|10871.9|10870.7|10869.7|291
1618790100000|2021-04-18 23:55:00|10871.6|10870.6|10872.8|10871.8|10873.9|10872.9|10870.4|10869.4|332
1618790400000|2021-04-19 00:00:00|10873|10872|10869.5|10868.8|10873.4|10872.5|10866.7|10865.8|523
1618790700000|2021-04-19 00:05:00|10869.7|10868.7|10869.4|10868.7|10870.7|10869.7|10868|10867|363
1618791000000|2021-04-19 00:10:00|10869.5|10868.8|10872.4|10871.4|10873|10872.1|10868.1|10867.4|382
1618791300000|2021-04-19 00:15:00|10872.1|10871.5|10873.7|10873|10873.8|10873.1|10872|10871.2|189
1618791600000|2021-04-19 00:20:00|10873.8|10873.1|10872.1|10871.4|10874.7|10873.9|10871|10870.1|279
1618791900000|2021-04-19 00:25:00|10872.2|10871.5|10874.6|10873.6|10874.8|10873.9|10871.6|10870.8|345
1618792200000|2021-04-19 00:30:00|10874.7|10873.7|10873.3|10872.3|10875.9|10875.1|10873.1|10872.1|396
1618792500000|2021-04-19 00:35:00|10873.2|10872.5|10875.6|10874.9|10876.2|10875.3|10873.1|10872.3|289
1618792800000|2021-04-19 00:40:00|10875.5|10874.8|10875.6|10874.6|10877.2|10876.4|10874.5|10873.7|316
1618793100000|2021-04-19 00:45:00|10875.7|10874.7|10871.3|10870.6|10875.7|10875|10870.2|10869.3|437
1618793400000|2021-04-19 00:50:00|10871.4|10870.7|10865.5|10864.5|10871.4|10870.7|10862.9|10862.2|806
1618793700000|2021-04-19 00:55:00|10864.5|10863.5|10870.3|10869.3|10871.8|10870.8|10864.2|10863.2|586
1618794000000|2021-04-19 01:00:00|10870.1|10869.4|10874|10873|10874|10873.1|10869.4|10868.7|380
1618794300000|2021-04-19 01:05:00|10874.1|10873.3|10875.5|10874.5|10875.9|10875|10873|10872.1|261
1618794600000|2021-04-19 01:10:00|10875.6|10874.6|10876.6|10875.9|10877.4|10876.4|10874.5|10873.6|454
1618794900000|2021-04-19 01:15:00|10876.7|10875.7|10874.8|10874.1|10877.2|10876.3|10874.4|10873.5|381
1618795200000|2021-04-19 01:20:00|10874.7|10874|10871.7|10871|10875|10874.2|10871.7|10871|270
1618795500000|2021-04-19 01:25:00|10871.6|10870.9|10870.4|10869.4|10872.2|10871.3|10869.4|10868.6|334
1618795800000|2021-04-19 01:30:00|10870.3|10869.3|10871.1|10870.1|10872|10871.1|10867.2|10866.3|625
1618796100000|2021-04-19 01:35:00|10871|10870|10868.2|10867.5|10871.8|10871.1|10866.7|10865.9|444
1618796400000|2021-04-19 01:40:00|10868.1|10867.4|10863.4|10862.7|10870.1|10869.4|10863.2|10862.4|506
1618796700000|2021-04-19 01:45:00|10863.5|10862.8|10862.8|10861.8|10866.3|10865.4|10860.2|10859.2|476
1618797000000|2021-04-19 01:50:00|10862.5|10861.7|10864.8|10863.8|10864.9|10864|10861|10860.3|513
1618797300000|2021-04-19 01:55:00|10864.9|10864.1|10864.9|10864.2|10865.9|10865.1|10864.2|10863.5|349
1618797600000|2021-04-19 02:00:00|10865|10864.3|10860.4|10859.4|10866.4|10865.7|10857.9|10856.9|510
1618797900000|2021-04-19 02:05:00|10860.5|10859.5|10857.3|10856.6|10862|10861.2|10856.4|10855.7|419
1618798200000|2021-04-19 02:10:00|10857.2|10856.5|10857.7|10857|10858|10857.3|10855.3|10854.5|352
1618798500000|2021-04-19 02:15:00|10857.8|10857.1|10861.4|10860.7|10861.4|10860.7|10855.9|10855.1|418
1618798800000|2021-04-19 02:20:00|10861.3|10860.6|10861.3|10860.3|10862.2|10861.3|10860.4|10859.6|291
1618799100000|2021-04-19 02:25:00|10861.2|10860.5|10861.8|10860.8|10863.3|10862.6|10861.2|10860.5|299
1618799400000|2021-04-19 02:30:00|10861.7|10860.7|10863.5|10862.5|10864.1|10863.3|10860.3|10859.5|399
1618799700000|2021-04-19 02:35:00|10863.6|10862.6|10862.5|10861.5|10863.6|10862.9|10861.6|10860.7|187
1618800000000|2021-04-19 02:40:00|10862.4|10861.4|10864.1|10863.1|10864.8|10863.9|10862.3|10861.4|258
1618800300000|2021-04-19 02:45:00|10863.8|10862.8|10863.4|10862.7|10864.2|10863.3|10863|10862.3|184
1618800600000|2021-04-19 02:50:00|10863.6|10862.9|10861.9|10860.9|10864.1|10863.2|10861.7|10860.9|182
1618800900000|2021-04-19 02:55:00|10861.8|10861.1|10862.6|10861.9|10863.2|10862.5|10861.5|10860.8|131
1618801200000|2021-04-19 03:00:00|10862.7|10862|10863.9|10863.2|10864|10863.3|10862.5|10861.8|98
1618801500000|2021-04-19 03:05:00|10863.8|10863.1|10863.6|10862.9|10864|10863.1|10863.2|10862.4|103
1618801800000|2021-04-19 03:10:00|10863.5|10862.8|10862.6|10861.9|10863.5|10862.8|10862.3|10861.6|104
1618802100000|2021-04-19 03:15:00|10862.5|10861.8|10863.1|10862.4|10864.2|10863.3|10862.4|10861.7|126
1618802400000|2021-04-19 03:20:00|10863.2|10862.5|10863.2|10862.5|10863.6|10862.9|10862.6|10861.8|110
1618802700000|2021-04-19 03:25:00|10863.5|10862.8|10862.7|10861.7|10863.5|10862.8|10862|10861.2|175
1618803000000|2021-04-19 03:30:00|10862.8|10861.8|10864|10863.3|10864.3|10863.6|10862.7|10861.7|219
1618803300000|2021-04-19 03:35:00|10864.1|10863.4|10863.9|10863.2|10864.6|10863.9|10862.9|10862.2|152
1618803600000|2021-04-19 03:40:00|10864|10863.3|10864.2|10863.5|10864.6|10863.8|10863.1|10862.4|162
1618803900000|2021-04-19 03:45:00|10864.4|10863.4|10866.3|10865.6|10866.6|10865.8|10864.1|10863.4|165
1618804200000|2021-04-19 03:50:00|10866.2|10865.5|10866|10865.3|10866.9|10866|10865.6|10864.9|157
1618804500000|2021-04-19 03:55:00|10866.1|10865.4|10864.6|10863.9|10866.5|10865.7|10864.2|10863.5|187
1618804800000|2021-04-19 04:00:00|10864.7|10864|10864.9|10864.2|10865.4|10864.7|10863.7|10862.8|170
1618805100000|2021-04-19 04:05:00|10864.8|10864.1|10865.1|10864.4|10865.9|10865.1|10864.6|10863.6|190
1618805400000|2021-04-19 04:10:00|10865|10864.3|10865.1|10864.4|10865.8|10865.1|10864.6|10863.9|152
1618805700000|2021-04-19 04:15:00|10865|10864.3|10866.4|10865.7|10866.4|10865.7|10864.7|10863.8|160
1618806000000|2021-04-19 04:20:00|10866.5|10865.8|10866.1|10865.4|10866.5|10865.8|10865.7|10865|131
1618806300000|2021-04-19 04:25:00|10866|10865.3|10866.3|10865.6|10866.5|10865.7|10865|10864.3|175
1618806600000|2021-04-19 04:30:00|10866.2|10865.5|10867.9|10867.2|10868.8|10868.1|10866.2|10865.3|195
1618806900000|2021-04-19 04:35:00|10867.8|10867.1|10867.6|10866.9|10868.2|10867.5|10866.7|10865.9|205
1618807200000|2021-04-19 04:40:00|10867.7|10867|10867.8|10867.1|10868.7|10867.9|10867|10866.3|121
1618807500000|2021-04-19 04:45:00|10867.9|10867.2|10865.9|10865.2|10867.9|10867.2|10865.2|10864.4|190
1618807800000|2021-04-19 04:50:00|10865.8|10865.1|10866.4|10865.7|10867.4|10866.7|10865.6|10864.9|195
1618808100000|2021-04-19 04:55:00|10866.3|10865.6|10866.7|10866|10867.1|10866.4|10866|10865.3|163
1618808400000|2021-04-19 05:00:00|10866.8|10866.1|10866.2|10865.5|10867.7|10866.9|10865.7|10865|179
1618808700000|2021-04-19 05:05:00|10866.1|10865.2|10865.8|10865.1|10866.7|10866|10865.1|10864.4|150
1618809000000|2021-04-19 05:10:00|10866|10865.3|10865.6|10864.6|10866.1|10865.4|10865|10864.2|113
1618809300000|2021-04-19 05:15:00|10865.7|10864.7|10867.4|10866.7|10867.7|10867|10865.3|10864.5|112
1618809600000|2021-04-19 05:20:00|10867.3|10866.6|10867.4|10866.7|10867.5|10866.8|10867.1|10866.4|61
1618809900000|2021-04-19 05:25:00|10867.5|10866.8|10867.3|10866.3|10868.1|10867.3|10867|10866.2|144
1618810200000|2021-04-19 05:30:00|10867.2|10866.5|10867.5|10866.8|10868|10867.2|10866.9|10866.2|178
1618810500000|2021-04-19 05:35:00|10867.6|10866.9|10865.6|10864.9|10868.2|10867.5|10865.5|10864.8|190
1618810800000|2021-04-19 05:40:00|10865.5|10864.8|10860.7|10860|10865.5|10864.8|10860.5|10859.6|293
1618811100000|2021-04-19 05:45:00|10860.8|10860.1|10858.3|10857.6|10861.1|10860.2|10858.3|10857.5|344
1618811400000|2021-04-19 05:50:00|10858|10857.3|10854.2|10853.5|10858|10857.3|10854|10853.1|515
1618811700000|2021-04-19 05:55:00|10854.3|10853.6|10852.3|10851.3|10854.8|10854.1|10850.4|10849.7|765
1618812000000|2021-04-19 06:00:00|10852.4|10851.4|10851.3|10850.3|10854.7|10854|10848.8|10848|595
1618812300000|2021-04-19 06:05:00|10851.4|10850.4|10851.2|10850.5|10852.6|10851.9|10848.6|10847.9|569
1618812600000|2021-04-19 06:10:00|10851.1|10850.4|10851|10850|10852.1|10851.4|10846.8|10846.1|474
1618812900000|2021-04-19 06:15:00|10851.1|10850.1|10854.4|10853.7|10855|10854.1|10850.9|10850.1|350
1618813200000|2021-04-19 06:20:00|10854.5|10853.8|10856.1|10855.4|10856.5|10855.8|10853.1|10852.2|353
1618813500000|2021-04-19 06:25:00|10856|10855.3|10855.4|10854.4|10856|10855.3|10853.2|10852.3|338
1618813800000|2021-04-19 06:30:00|10855.3|10854.3|10851.2|10850.5|10856.8|10856.1|10850.3|10849.6|412
1618814100000|2021-04-19 06:35:00|10851.4|10850.7|10854.9|10854.2|10856.5|10855.8|10851.1|10850.4|406
1618814400000|2021-04-19 06:40:00|10855|10854.3|10853.9|10853.2|10856.4|10855.7|10853.9|10853.2|343
1618814700000|2021-04-19 06:45:00|10853.8|10853.1|10853.4|10852.4|10856.3|10855.6|10852.9|10852.2|423
1618815000000|2021-04-19 06:50:00|10853.3|10852.3|10853.8|10853.1|10854.5|10853.8|10851.1|10850.4|337
1618815300000|2021-04-19 06:55:00|10854.1|10853|10856.5|10855.8|10857.3|10856.6|10853.7|10853|326
1618815600000|2021-04-19 07:00:00|10856.6|10855.9|10849.6|10848.9|10856.6|10855.9|10848.8|10848.1|543
1618815900000|2021-04-19 07:05:00|10849.5|10848.8|10850.9|10850.2|10852.8|10851.9|10847.8|10847.1|570
1618816200000|2021-04-19 07:10:00|10851|10850.3|10849.4|10848.7|10853.7|10852.7|10848.5|10847.8|472
1618816500000|2021-04-19 07:15:00|10849.5|10848.8|10847.5|10846.5|10850.4|10849.7|10845.7|10844.8|509
1618816800000|2021-04-19 07:20:00|10847.6|10846.6|10848.2|10847.5|10850.9|10850.2|10845.6|10844.8|479
1618817100000|2021-04-19 07:25:00|10848.4|10847.7|10847|10846.3|10850.1|10849.4|10846.7|10846|392
1618817400000|2021-04-19 07:30:00|10847.1|10846|10841.6|10840.6|10847.3|10846.6|10839.3|10838.3|649
1618817700000|2021-04-19 07:35:00|10841|10840.3|10838.8|10838.1|10842.9|10842|10838.3|10837.6|481
1618818000000|2021-04-19 07:40:00|10838.7|10838|10837.4|10836.7|10840.7|10839.9|10835.9|10835.2|443
1618818300000|2021-04-19 07:45:00|10837.2|10836.5|10827.8|10826.8|10838.9|10838|10826.3|10825.6|705
1618818600000|2021-04-19 07:50:00|10827.6|10826.9|10823.7|10822.7|10829.5|10828.7|10821.3|10820.3|858
1618818900000|2021-04-19 07:55:00|10823.6|10822.9|10822.6|10821.6|10826.9|10825.9|10821.5|10820.8|751
1618819200000|2021-04-19 08:00:00|10822.7|10821.7|10820.3|10819.3|10823.8|10823.1|10818.9|10817.9|817
1618819500000|2021-04-19 08:05:00|10820.4|10819.4|10822.9|10822.2|10823|10822.2|10815.9|10815.2|703
1618819800000|2021-04-19 08:10:00|10822.7|10822|10815.7|10814.7|10822.9|10822.1|10815|10814.3|629
1618820100000|2021-04-19 08:15:00|10815.8|10814.8|10804.6|10803.9|10816.8|10815.9|10804.1|10803.4|970
1618820400000|2021-04-19 08:20:00|10804.7|10804|10809.7|10809|10809.8|10809.1|10804.7|10804|619
1618820700000|2021-04-19 08:25:00|10809.5|10808.8|10811|10810|10812.9|10812.2|10808.8|10808.1|643
1618821000000|2021-04-19 08:30:00|10811.1|10810.1|10809.4|10808.4|10812.4|10811.5|10806.7|10806|633
1618821300000|2021-04-19 08:35:00|10809.2|10808.2|10810.1|10809.4|10812.2|10811.5|10806.7|10805.8|673
1618821600000|2021-04-19 08:40:00|10810|10809.3|10806.2|10805.2|10810|10809.3|10804.8|10803.8|576
1618821900000|2021-04-19 08:45:00|10806.3|10805.3|10807.6|10806.9|10810.9|10810|10806.3|10805.3|499
1618822200000|2021-04-19 08:50:00|10807.5|10806.8|10806.4|10805.7|10809.8|10808.8|10804|10803.3|550
1618822500000|2021-04-19 08:55:00|10806.1|10805.1|10808.6|10807.6|10811|10810|10804.4|10803.7|687
1618822800000|2021-04-19 09:00:00|10808.5|10807.8|10809|10808.3|10812.5|10811.8|10808|10807.3|481
1618823100000|2021-04-19 09:05:00|10809.1|10808.1|10809.1|10808.4|10812.2|10811.3|10805.3|10804.6|518
1618823400000|2021-04-19 09:10:00|10808.9|10808.2|10807.9|10806.9|10811.2|10810.2|10807.7|10806.9|406
1618823700000|2021-04-19 09:15:00|10808|10807|10807.9|10807.2|10809.8|10809|10804.7|10804|386
1618824000000|2021-04-19 09:20:00|10808.1|10807.4|10804.2|10803.2|10808.3|10807.5|10802.4|10801.5|377
1618824300000|2021-04-19 09:25:00|10804.1|10803.1|10805.8|10805.1|10807.3|10806.5|10802.4|10801.7|392
1618824600000|2021-04-19 09:30:00|10805.9|10804.9|10803|10802|10806.5|10805.6|10801.5|10800.6|449
1618824900000|2021-04-19 09:35:00|10803.2|10802.3|10804.4|10803.7|10805.3|10804.5|10803.1|10802.3|311
1618825200000|2021-04-19 09:40:00|10804.3|10803.6|10804.6|10803.6|10805.8|10804.9|10803.3|10802.6|411
1618825500000|2021-04-19 09:45:00|10804.7|10803.7|10807.5|10806.8|10807.9|10807|10804.1|10803.2|336
1618825800000|2021-04-19 09:50:00|10807.1|10806.4|10806.2|10805.5|10807.6|10806.7|10805.9|10805.2|281
1618826100000|2021-04-19 09:55:00|10806.1|10805.4|10805.3|10804.6|10807.5|10806.8|10804.6|10803.9|344
1618826400000|2021-04-19 10:00:00|10805.4|10804.7|10807.7|10807|10807.9|10807.2|10803|10802.3|435
1618826700000|2021-04-19 10:05:00|10807.8|10807.1|10811.2|10810.5|10811.3|10810.6|10807.8|10807.1|450
1618827000000|2021-04-19 10:10:00|10811.1|10810.4|10810.9|10809.9|10811.8|10811.1|10807.7|10807|441
1618827300000|2021-04-19 10:15:00|10810.7|10810|10816.4|10815.7|10816.5|10815.8|10810.7|10810|479
1618827600000|2021-04-19 10:20:00|10816.5|10815.8|10815.1|10814.4|10816.5|10815.8|10812.5|10811.6|435
1618827900000|2021-04-19 10:25:00|10815|10814.3|10815.8|10814.8|10817.8|10817|10812.7|10812|477
1618828200000|2021-04-19 10:30:00|10815.7|10814.7|10814.6|10813.9|10817.3|10816.6|10814.6|10813.7|288
1618828500000|2021-04-19 10:35:00|10814.7|10814|10814.5|10813.8|10815.7|10814.9|10812.2|10811.5|326
1618828800000|2021-04-19 10:40:00|10814.7|10814|10814.4|10813.4|10817.3|10816.6|10813.7|10812.8|436
1618829100000|2021-04-19 10:45:00|10814.5|10813.5|10817.5|10816.8|10819.3|10818.6|10814.2|10813.3|483
1618829400000|2021-04-19 10:50:00|10817.6|10816.9|10815.6|10814.9|10817.8|10817.1|10814|10813.3|234
1618829700000|2021-04-19 10:55:00|10815.5|10814.8|10812.4|10811.7|10815.7|10814.9|10811.2|10810.5|454
1618830000000|2021-04-19 11:00:00|10812.5|10811.8|10813.9|10813.2|10816.4|10815.7|10810.3|10809.6|572
1618830300000|2021-04-19 11:05:00|10814|10813.3|10814.7|10814|10817|10816|10813.4|10812.7|501
1618830600000|2021-04-19 11:10:00|10814.6|10813.9|10813.4|10812.7|10815.4|10814.7|10813.2|10812.5|387
1618830900000|2021-04-19 11:15:00|10813.5|10812.8|10815.6|10814.9|10817.2|10816.4|10812.5|10811.8|402
1618831200000|2021-04-19 11:20:00|10815.4|10814.7|10816.3|10815.3|10816.3|10815.5|10813.1|10812.3|426
1618831500000|2021-04-19 11:25:00|10815.9|10815.2|10818.2|10817.5|10818.4|10817.5|10814.3|10813.6|388
1618831800000|2021-04-19 11:30:00|10817.7|10817|10815.4|10814.7|10818.6|10817.7|10814.8|10814.1|403
1618832100000|2021-04-19 11:35:00|10815.3|10814.6|10816.9|10816.2|10817|10816.3|10813.5|10812.8|329
1618832400000|2021-04-19 11:40:00|10817|10816.3|10814.8|10814.1|10817|10816.3|10813.9|10813.2|460
1618832700000|2021-04-19 11:45:00|10814.9|10814.2|10816.9|10816.2|10817.1|10816.4|10814.3|10813.4|294
1618833000000|2021-04-19 11:50:00|10816.8|10816.1|10817.1|10816.4|10817.2|10816.5|10815.2|10814.3|291
1618833300000|2021-04-19 11:55:00|10817|10816.3|10812.5|10811.8|10817|10816.3|10811.7|10810.9|440
1618833600000|2021-04-19 12:00:00|10812.4|10811.7|10814|10813|10814.9|10814.1|10811.9|10811|335
1618833900000|2021-04-19 12:05:00|10814.1|10813.3|10812|10811.3|10816.4|10815.7|10811.6|10810.9|471
1618834200000|2021-04-19 12:10:00|10811.9|10811.2|10809.1|10808.4|10813.3|10812.6|10809.1|10808.4|342
1618834500000|2021-04-19 12:15:00|10809|10808.3|10810.4|10809.7|10812.3|10811.4|10807.8|10807|458
1618834800000|2021-04-19 12:20:00|10810.3|10809.6|10810.9|10810.2|10812.3|10811.6|10809.7|10809|383
1618835100000|2021-04-19 12:25:00|10811|10810.3|10807.1|10806.4|10811.5|10810.8|10806.8|10805.9|494
1618835400000|2021-04-19 12:30:00|10807.3|10806.6|10809.4|10808.7|10810|10809.3|10807|10806.2|338
1618835700000|2021-04-19 12:35:00|10809.3|10808.6|10810.1|10809.1|10810.8|10810.1|10808.8|10808.1|305
1618836000000|2021-04-19 12:40:00|10810|10809.4|10810.9|10810.2|10811.8|10810.9|10809.9|10809.2|247
1618836300000|2021-04-19 12:45:00|10811|10810.3|10808.2|10807.5|10811.7|10811|10807.8|10807|268
1618836600000|2021-04-19 12:50:00|10808.1|10807.4|10809.8|10809.1|10809.8|10809.1|10807.5|10806.8|228
1618836900000|2021-04-19 12:55:00|10809.7|10809|10808.6|10807.9|10810.1|10809.4|10807.7|10807|375
1618837200000|2021-04-19 13:00:00|10808.7|10808|10809.2|10808.5|10810.6|10809.9|10808|10807.2|408
1618837500000|2021-04-19 13:05:00|10809|10808.3|10812.4|10811.7|10812.5|10811.8|10808.7|10808|318
1618837800000|2021-04-19 13:10:00|10812.3|10811.6|10816.5|10815.5|10817.1|10816.4|10810.6|10809.9|388
1618838100000|2021-04-19 13:15:00|10816.6|10815.6|10822.2|10821.5|10822.6|10821.9|10816.6|10815.6|690
1618838400000|2021-04-19 13:20:00|10822.4|10821.4|10824.6|10823.9|10827.5|10826.8|10822.3|10821.4|571
1618838700000|2021-04-19 13:25:00|10824.7|10824|10825.3|10824.6|10827.1|10826.4|10823.4|10822.7|415
1618839000000|2021-04-19 13:30:00|10825.4|10824.7|10821.3|10820.6|10825.5|10824.8|10819.9|10819|403
1618839300000|2021-04-19 13:35:00|10821.4|10820.7|10824.1|10823.4|10825.2|10824.5|10820.2|10819.5|353
1618839600000|2021-04-19 13:40:00|10824.2|10823.5|10826.7|10826|10828|10827.3|10823.6|10822.9|488
1618839900000|2021-04-19 13:45:00|10826.8|10826.1|10827.7|10827|10831.5|10830.6|10826.2|10825.5|466
1618840200000|2021-04-19 13:50:00|10827.8|10827.1|10827.4|10826.7|10829.1|10828.4|10826.3|10825.6|399
1618840500000|2021-04-19 13:55:00|10827.5|10826.8|10825.2|10824.5|10827.7|10827|10824.9|10824.2|465
1618840800000|2021-04-19 14:00:00|10825.4|10824.7|10824.1|10823.4|10826.5|10825.8|10822.7|10822|504
1618841100000|2021-04-19 14:05:00|10824.2|10823.5|10824|10823.3|10825.8|10825.1|10823.1|10822.4|471
1618841400000|2021-04-19 14:10:00|10824.2|10823.5|10817.9|10817.2|10824.3|10823.6|10817.6|10816.9|509
1618841700000|2021-04-19 14:15:00|10818.2|10817.4|10816.4|10815.7|10820.2|10819.5|10815.6|10814.9|498
1618842000000|2021-04-19 14:20:00|10816.3|10815.6|10817.5|10816.8|10818.3|10817.6|10815.9|10815.2|437
1618842300000|2021-04-19 14:25:00|10817.6|10816.9|10818|10817.3|10818.5|10817.8|10816.3|10815.6|325
1618842600000|2021-04-19 14:30:00|10817.9|10817.2|10810.6|10809.9|10818|10817.3|10810.6|10809.9|431
1618842900000|2021-04-19 14:35:00|10810.7|10810|10814.1|10813.4|10814.2|10813.5|10809.1|10808.4|454
1618843200000|2021-04-19 14:40:00|10814.2|10813.5|10808.6|10807.9|10814.3|10813.6|10808.4|10807.7|395
1618843500000|2021-04-19 14:45:00|10808.7|10808|10809.5|10808.8|10812|10811.3|10806.6|10805.9|597
1618843800000|2021-04-19 14:50:00|10809.4|10808.7|10811.3|10810.6|10811.7|10810.8|10807.5|10806.8|575
1618844100000|2021-04-19 14:55:00|10811.5|10810.8|10803.3|10802.6|10811.5|10810.8|10801.9|10801.2|738
1618844400000|2021-04-19 15:00:00|10803.4|10802.7|10802.3|10801.6|10804.7|10804|10801.4|10800.7|588
1618844700000|2021-04-19 15:05:00|10802.4|10801.7|10802.8|10801.8|10804.8|10804.1|10801.4|10800.7|378
1618845000000|2021-04-19 15:10:00|10802.6|10801.9|10805.1|10804.4|10806.4|10805.7|10801.5|10800.8|324
1618845300000|2021-04-19 15:15:00|10805|10804.3|10804.5|10803.8|10806.5|10805.8|10803.7|10803|330
1618845600000|2021-04-19 15:20:00|10804.4|10803.7|10804|10803.3|10804.6|10803.9|10802.5|10801.8|326
1618845900000|2021-04-19 15:25:00|10803.9|10803.2|10806.5|10805.8|10806.8|10806.1|10803.6|10802.9|342
1618846200000|2021-04-19 15:30:00|10806.3|10805.6|10806.6|10805.9|10808.6|10807.9|10806.3|10805.5|347
1618846500000|2021-04-19 15:35:00|10806.4|10805.7|10805.4|10804.7|10807.2|10806.5|10805.1|10804.3|225
1618846800000|2021-04-19 15:40:00|10805.3|10804.6|10809|10808.3|10809.1|10808.4|10804.8|10804.1|220
1618847100000|2021-04-19 15:45:00|10808.9|10808.2|10807.8|10807.1|10809.1|10808.4|10806.5|10805.6|284
1618847400000|2021-04-19 15:50:00|10807.9|10807.2|10807.8|10807.1|10809|10808.3|10807.5|10806.8|197
1618847700000|2021-04-19 15:55:00|10807.9|10807.2|10810.1|10809.4|10810.1|10809.4|10807.9|10807.2|292
1618848000000|2021-04-19 16:00:00|10809.8|10809.1|10808.2|10807.5|10811|10810.3|10807.1|10806.4|303
1618848300000|2021-04-19 16:05:00|10808.1|10807.4|10807.5|10806.8|10808.4|10807.7|10806.5|10805.8|243
1618848600000|2021-04-19 16:10:00|10807.3|10806.6|10808.9|10808.2|10809.1|10808.4|10807.2|10806.3|213
1618848900000|2021-04-19 16:15:00|10809|10808.3|10807.4|10806.7|10810|10809.3|10807.2|10806.4|234
1618849200000|2021-04-19 16:20:00|10807.3|10806.6|10808.6|10807.9|10809.3|10808.6|10806|10805.3|259
1618849500000|2021-04-19 16:25:00|10808.8|10808.1|10809.5|10808.8|10810.2|10809.3|10808|10807.3|233
1618849800000|2021-04-19 16:30:00|10809.4|10808.7|10809.5|10808.8|10810.4|10809.7|10809.1|10808.1|257
1618850100000|2021-04-19 16:35:00|10809.6|10808.9|10808.6|10807.9|10810.5|10809.6|10808.4|10807.7|193
1618850400000|2021-04-19 16:40:00|10808.7|10808|10808.2|10807.5|10809.6|10808.9|10807.9|10807.2|205
1618850700000|2021-04-19 16:45:00|10808.1|10807.4|10807.8|10807.1|10808.5|10807.7|10807.4|10806.7|121
1618851000000|2021-04-19 16:50:00|10807.9|10807.2|10807.9|10806.9|10808.5|10807.8|10807.5|10806.8|125
1618851300000|2021-04-19 16:55:00|10807.8|10806.8|10806.9|10806.2|10808|10807|10805.8|10805|300
1618851600000|2021-04-19 17:00:00|10806.8|10806.1|10806.8|10806.1|10807.3|10806.5|10806.7|10806|154
1618851900000|2021-04-19 17:05:00|10806.9|10806.2|10808|10807.3|10808.3|10807.5|10806.8|10806.1|113
1618852200000|2021-04-19 17:10:00|10807.9|10807.2|10809.5|10808.8|10809.6|10808.9|10807.5|10806.8|139
1618852500000|2021-04-19 17:15:00|10809.6|10808.9|10809.3|10808.6|10810|10809.3|10809.2|10808.5|135
1618852800000|2021-04-19 17:20:00|10809.2|10808.5|10810.1|10809.4|10810.1|10809.4|10808.5|10807.8|142
1618853100000|2021-04-19 17:25:00|10810.2|10809.5|10812.4|10811.7|10813|10812.1|10810.2|10809.5|211
1618853400000|2021-04-19 17:30:00|10812.5|10811.8|10811.4|10810.7|10812.7|10812|10810.6|10809.9|152
1618853700000|2021-04-19 17:35:00|10811.5|10810.8|10811.4|10810.7|10812|10811.3|10810.9|10810.2|101
1618854000000|2021-04-19 17:40:00|10811.3|10810.6|10812.4|10811.7|10812.4|10811.7|10810.7|10810|158
1618854300000|2021-04-19 17:45:00|10812.5|10811.8|10813.1|10812.4|10813.1|10812.4|10812.1|10811.4|85
1618854600000|2021-04-19 17:50:00|10813.2|10812.5|10812.4|10811.7|10813.8|10813.1|10811.8|10811.1|157
1618854900000|2021-04-19 17:55:00|10812.3|10811.6|10811.8|10811.1|10813.4|10812.7|10811.4|10810.7|142
1618855200000|2021-04-19 18:00:00|10812|10811.3|10809.9|10809.2|10812|10811.3|10809.4|10808.7|245
1618855500000|2021-04-19 18:05:00|10809.6|10808.9|10810|10809.3|10811|10810.3|10809.1|10808.4|156
1618855800000|2021-04-19 18:10:00|10809.9|10809.2|10811.8|10811.1|10812.1|10811.4|10809.8|10809.1|159
1618856100000|2021-04-19 18:15:00|10811.9|10811.2|10812.1|10811.4|10813.2|10812.5|10811.3|10810.6|175
1618856400000|2021-04-19 18:20:00|10812|10811.3|10812.6|10811.9|10812.9|10812.2|10811.8|10811.1|118
1618856700000|2021-04-19 18:25:00|10812.5|10811.8|10811.8|10811.1|10812.7|10812|10811.1|10810.4|207
1618857000000|2021-04-19 18:30:00|10811.9|10811.2|10811.1|10810.4|10812.2|10811.5|10811|10810.3|143
1618857300000|2021-04-19 18:35:00|10811.2|10810.5|10812.5|10811.8|10812.7|10812|10811.1|10810.3|114
1618857600000|2021-04-19 18:40:00|10812.6|10811.9|10811.8|10811.1|10813.1|10812.3|10811.2|10810.4|223
1618857900000|2021-04-19 18:45:00|10811.7|10811|10812.1|10811.4|10812.5|10811.8|10811.7|10810.9|134
1618858200000|2021-04-19 18:50:00|10812|10811.3|10812|10811.3|10812.7|10812|10811.5|10810.8|153
1618858500000|2021-04-19 18:55:00|10812.1|10811.4|10810.3|10809.6|10812.6|10811.9|10810.2|10809.5|250
1618858800000|2021-04-19 19:00:00|10810.4|10809.7|10812.7|10812|10813.1|10812.1|10810.1|10809.4|231
1618859100000|2021-04-19 19:05:00|10812.6|10811.9|10815|10814|10815.6|10814.9|10812.6|10811.9|266
1618859400000|2021-04-19 19:10:00|10814.9|10813.9|10814.4|10813.7|10815|10814.3|10814.1|10813.4|154
1618859700000|2021-04-19 19:15:00|10814.3|10813.6|10813.1|10812.4|10814.8|10814.1|10813.1|10812.4|98
1618860000000|2021-04-19 19:20:00|10813|10812.3|10813.7|10812.7|10813.7|10812.9|10811.7|10811|129
1618860300000|2021-04-19 19:25:00|10813.6|10812.9|10815.3|10814.3|10815.7|10814.9|10813.4|10812.6|147
1618860600000|2021-04-19 19:30:00|10815.4|10814.4|10815.7|10814.7|10816.2|10815.3|10814.8|10814.1|156
1618860900000|2021-04-19 19:35:00|10815.8|10814.8|10816.2|10815.5|10817.4|10816.7|10815|10814.1|178
1618861200000|2021-04-19 19:40:00|10816.1|10815.4|10816.2|10815.5|10816.7|10815.8|10815.6|10814.9|170
1618861500000|2021-04-19 19:45:00|10816.3|10815.6|10815.4|10814.7|10816.3|10815.6|10814.8|10814|134
1618861800000|2021-04-19 19:50:00|10815.3|10814.6|10817.8|10817.1|10818.3|10817.6|10815.1|10814.3|152
1618862100000|2021-04-19 19:55:00|10818|10817.3|10818.3|10817.6|10818.6|10817.8|10816.9|10816.2|251
1618862400000|2021-04-19 20:00:00|10818.4|10817.7|10817.5|10816.8|10818.5|10817.7|10816.6|10815.9|277
1618862700000|2021-04-19 20:05:00|10817.4|10816.7|10818.2|10817.5|10818.3|10817.6|10817.1|10816.4|91
1618863000000|2021-04-19 20:10:00|10818.3|10817.6|10817.9|10817.2|10818.5|10817.7|10817.8|10817|101
1618863300000|2021-04-19 20:15:00|10818|10817.3|10817.7|10817|10818.3|10817.6|10817.6|10816.9|52
1618863600000|2021-04-19 20:20:00|10817.8|10817.1|10818.3|10817.6|10818.6|10817.7|10817.7|10817|61
1618863900000|2021-04-19 20:25:00|10818.2|10817.5|10816.9|10816.2|10818.8|10818|10816.9|10816.2|73
1618864200000|2021-04-19 20:30:00|10816.8|10816.1|10816.5|10815.8|10816.8|10816.1|10816.3|10815.6|72
1618864500000|2021-04-19 20:35:00|10816.4|10815.7|10815.9|10815.2|10816.6|10815.8|10815.9|10815.2|52
1618864800000|2021-04-19 20:40:00|10816|10815.3|10815.5|10814.8|10816|10815.3|10815.2|10814.5|58
1618865100000|2021-04-19 20:45:00|10815.4|10814.7|10814.3|10813.3|10815.5|10814.7|10814.2|10813.2|111
1618865400000|2021-04-19 20:50:00|10814.2|10813.2|10814.7|10813.7|10814.8|10813.9|10814.1|10813.1|91
1618865700000|2021-04-19 20:55:00|10814.5|10813.5|10818.2|10812.2|10818.5|10814.1|10813.9|10811.8|179
1618866000000|2021-04-19 21:00:00|10818.8|10812.8|10817.4|10813.1|10819.8|10814.6|10816.8|10811.4|58
1618866300000|2021-04-19 21:05:00|10818.6|10812.6|10819.4|10813.4|10820|10815.3|10817.3|10812.6|101
1618866600000|2021-04-19 21:10:00|10819.3|10813.3|10819.4|10813.4|10820.3|10815.3|10818.1|10813|141
1618866900000|2021-04-19 21:15:00|10819.2|10813.6|10818.9|10814.2|10819.7|10814.7|10818.1|10813.1|156
1618867200000|2021-04-19 21:20:00|10818.5|10814.1|10818.9|10814.1|10819.7|10814.9|10817.3|10813.2|106
1618867500000|2021-04-19 21:25:00|10818.7|10813.8|10818.8|10814.4|10820.2|10815.4|10817.6|10813.2|125
1618867800000|2021-04-19 21:30:00|10818.5|10814.3|10817.6|10813.8|10819.1|10815.3|10817|10813.5|614
1618868100000|2021-04-19 21:35:00|10817.7|10814.1|10818.4|10814.5|10818.6|10815.1|10817.2|10813.7|682
1618868400000|2021-04-19 21:40:00|10818.2|10814.1|10817|10814.1|10818.5|10814.4|10816.6|10813.5|487
1618868700000|2021-04-19 21:45:00|10816.9|10814|10817.2|10812.7|10818.1|10814.4|10816.3|10812.5|606
1618869000000|2021-04-19 21:50:00|10817.1|10812.8|10817.1|10813.8|10817.9|10814.2|10816.5|10812.4|736
1618869300000|2021-04-19 21:55:00|10817|10813.7|10816.6|10814.2|10817.6|10814.8|10816.3|10813.5|862
1618869600000|2021-04-19 22:00:00|10815.8|10814.1|10814.2|10813.2|10816.1|10814.1|10813.9|10812.2|383
1618869900000|2021-04-19 22:05:00|10814.3|10813.3|10815.9|10814.2|10816.3|10815.1|10813.9|10812.6|240
1618870200000|2021-04-19 22:10:00|10816|10814.1|10815.4|10814.4|10816.2|10814.7|10815.3|10813.9|149
1618870500000|2021-04-19 22:15:00|10815.5|10814.5|10816.7|10815.7|10816.8|10815.8|10815.3|10813.9|126
1618870800000|2021-04-19 22:20:00|10816.8|10815.8|10816.5|10815.5|10817.6|10816.6|10815.9|10814.9|172
1618871100000|2021-04-19 22:25:00|10816.4|10815.4|10816.6|10815.6|10816.8|10815.8|10816.1|10815.1|124
1618871400000|2021-04-19 22:30:00|10816.5|10815.5|10814.3|10813.3|10816.5|10815.5|10813.6|10812.6|181
1618871700000|2021-04-19 22:35:00|10814.2|10813.2|10814.6|10813.6|10815.5|10814.5|10814.2|10813.2|135
1618872000000|2021-04-19 22:40:00|10814.7|10813.7|10815.4|10814.4|10815.8|10814.8|10814.5|10813.5|159
1618872300000|2021-04-19 22:45:00|10815.3|10814.3|10815|10814|10815.7|10814.7|10814.9|10814|115
1618872600000|2021-04-19 22:50:00|10814.9|10813.9|10815|10814|10815.9|10814.9|10814.8|10813.8|200
1618872900000|2021-04-19 22:55:00|10814.9|10813.9|10815.7|10814.7|10815.8|10814.8|10814.8|10813.8|123
1618873200000|2021-04-19 23:00:00|10815.4|10814.5|10815.9|10815.2|10817.5|10816.5|10815.2|10814.2|160
1618873500000|2021-04-19 23:05:00|10816|10815|10815.8|10815.1|10816.6|10815.6|10815.7|10814.7|155
1618873800000|2021-04-19 23:10:00|10815.7|10815|10815.2|10814.2|10816.2|10815.3|10815.1|10814.1|132
1618874100000|2021-04-19 23:15:00|10815.3|10814.3|10815.3|10814.3|10816.7|10815.8|10815.1|10814.1|156
1618874400000|2021-04-19 23:20:00|10815.4|10814.4|10815.5|10814.5|10816.2|10815.4|10814.9|10814.2|144
1618874700000|2021-04-19 23:25:00|10815.8|10814.8|10814.3|10813.6|10815.8|10815|10813.7|10812.8|120
1618875000000|2021-04-19 23:30:00|10814.4|10813.4|10811.5|10810.5|10814.4|10813.4|10810.6|10809.7|146
1618875300000|2021-04-19 23:35:00|10811.7|10811|10811.6|10810.6|10811.9|10811.2|10810.1|10809.4|178
1618875600000|2021-04-19 23:40:00|10811.5|10810.9|10811.2|10810.5|10811.7|10810.9|10809.9|10809.2|181
1618875900000|2021-04-19 23:45:00|10811.1|10810.4|10810.2|10809.2|10811.7|10811|10808.5|10807.8|205
1618876200000|2021-04-19 23:50:00|10810|10809.3|10811.4|10810.7|10813.6|10812.6|10810|10809.3|190
1618876500000|2021-04-19 23:55:00|10811.3|10810.6|10811.2|10810.5|10811.8|10810.8|10810.2|10809.2|174
1618876800000|2021-04-20 00:00:00|10811.4|10810.4|10812.5|10811.8|10814.8|10814.1|10810.9|10810.2|344
1618877100000|2021-04-20 00:05:00|10812.4|10811.7|10807.2|10806.5|10813.6|10812.7|10807.1|10806.3|262
1618877400000|2021-04-20 00:10:00|10807.3|10806.6|10804.9|10804.2|10808.2|10807.5|10804.2|10803.4|311
1618877700000|2021-04-20 00:15:00|10805|10804.3|10798.6|10797.6|10805.1|10804.3|10797.8|10796.8|406
1618878000000|2021-04-20 00:20:00|10798.5|10797.5|10805|10804|10806.2|10805.5|10798.4|10797.5|518
1618878300000|2021-04-20 00:25:00|10804.9|10803.9|10806.6|10805.9|10807.4|10806.7|10804.8|10803.9|286
1618878600000|2021-04-20 00:30:00|10806.7|10806|10812.7|10812|10812.8|10812.1|10806.7|10806|333
1618878900000|2021-04-20 00:35:00|10812.6|10811.9|10810.9|10810.2|10812.6|10811.9|10810|10809.3|332
1618879200000|2021-04-20 00:40:00|10811|10810.3|10815.5|10814.8|10815.8|10815.1|10811|10810.3|326
1618879500000|2021-04-20 00:45:00|10815.4|10814.7|10815.2|10814.5|10817.1|10816.4|10812.8|10812.1|324
1618879800000|2021-04-20 00:50:00|10815.4|10814.7|10817.8|10817.1|10820.7|10819.9|10814.2|10813.4|665
1618880100000|2021-04-20 00:55:00|10817.9|10817.2|10818.1|10817.4|10818.5|10817.6|10815.7|10814.8|471
1618880400000|2021-04-20 01:00:00|10818.2|10817.5|10820.8|10820.1|10822.8|10822|10817.8|10817.1|368
1618880700000|2021-04-20 01:05:00|10820.9|10820.2|10818.5|10817.8|10820.9|10820.2|10818.3|10817.6|212
1618881000000|2021-04-20 01:10:00|10818.8|10818.1|10822|10821|10822.1|10821.4|10818.8|10818.1|219
1618881300000|2021-04-20 01:15:00|10821.9|10820.9|10820.3|10819.6|10822.1|10821.2|10819.2|10818.4|289
1618881600000|2021-04-20 01:20:00|10820.2|10819.5|10825.6|10824.6|10825.8|10825.1|10820.2|10819.5|380
1618881900000|2021-04-20 01:25:00|10825.7|10824.7|10826.7|10825.7|10826.7|10825.9|10823.2|10822.3|324
1618882200000|2021-04-20 01:30:00|10826.2|10825.5|10824.4|10823.4|10826.2|10825.5|10823.1|10822.1|438
1618882500000|2021-04-20 01:35:00|10824.3|10823.3|10824.1|10823.4|10825|10824.3|10823.1|10822.4|294
1618882800000|2021-04-20 01:40:00|10824|10823.3|10822.9|10822.2|10824.6|10823.9|10822.9|10822.2|185
1618883100000|2021-04-20 01:45:00|10823|10822.3|10826.2|10825.2|10826.5|10825.8|10822.5|10821.8|260
1618883400000|2021-04-20 01:50:00|10826.1|10825.4|10830.8|10830.1|10831.2|10830.5|10826.1|10825.4|479
1618883700000|2021-04-20 01:55:00|10830.7|10829.7|10826.3|10825.3|10832.2|10831.5|10826|10825.2|434
1618884000000|2021-04-20 02:00:00|10826.2|10825.2|10824.2|10823.5|10826.2|10825.2|10823.5|10822.8|444
1618884300000|2021-04-20 02:05:00|10824.1|10823.4|10825.3|10824.6|10826.5|10825.8|10823.6|10822.7|230
1618884600000|2021-04-20 02:10:00|10825.4|10824.7|10826.9|10825.9|10827.2|10826.5|10824.2|10823.5|214
1618884900000|2021-04-20 02:15:00|10827|10826|10824.8|10824.1|10827|10826.1|10824.2|10823.4|188
1618885200000|2021-04-20 02:20:00|10824.9|10824.2|10824.6|10823.9|10825.1|10824.4|10823.3|10822.6|240
1618885500000|2021-04-20 02:25:00|10824.7|10824|10821.7|10821|10824.7|10824|10820.9|10820.1|280
1618885800000|2021-04-20 02:30:00|10821.5|10820.8|10822.9|10822.2|10823.5|10822.8|10821.1|10820.4|251
1618886100000|2021-04-20 02:35:00|10823|10822.3|10824.3|10823.6|10824.8|10824.1|10822.8|10822.1|247
1618886400000|2021-04-20 02:40:00|10824.4|10823.7|10821.7|10821|10824.8|10824.1|10821.5|10820.8|187
1618886700000|2021-04-20 02:45:00|10821.8|10821.1|10822.3|10821.6|10822.6|10821.8|10821.4|10820.7|172
1618887000000|2021-04-20 02:50:00|10822.2|10821.5|10820.8|10820.1|10823.2|10822.5|10820.7|10820|158
1618887300000|2021-04-20 02:55:00|10820.7|10820|10818.5|10817.8|10821.2|10820.3|10818|10817.1|283
1618887600000|2021-04-20 03:00:00|10818.6|10817.9|10818|10817.3|10819.7|10819|10818|10817.2|196
1618887900000|2021-04-20 03:05:00|10818.1|10817.4|10817.6|10816.9|10818.6|10817.9|10816.9|10816.2|263
1618888200000|2021-04-20 03:10:00|10817.5|10816.8|10815.3|10814.6|10817.7|10816.8|10814|10813|500
1618888500000|2021-04-20 03:15:00|10815.4|10814.7|10816.1|10815.4|10816.3|10815.6|10813.5|10812.8|397
1618888800000|2021-04-20 03:20:00|10815.9|10815.2|10815.3|10814.6|10815.9|10815.2|10814.6|10813.9|255
1618889100000|2021-04-20 03:25:00|10815.2|10814.5|10810.2|10809.5|10815.3|10814.6|10810.2|10809.5|257
1618889400000|2021-04-20 03:30:00|10810.3|10809.6|10812.3|10811.6|10812.5|10811.8|10810|10809.2|219
1618889700000|2021-04-20 03:35:00|10812.4|10811.7|10812.2|10811.5|10813.2|10812.5|10811|10810.3|254
1618890000000|2021-04-20 03:40:00|10812.7|10812|10812.4|10811.7|10813.2|10812.5|10811.9|10811.1|182
1618890300000|2021-04-20 03:45:00|10812.5|10811.8|10811.6|10810.9|10813.3|10812.6|10811.1|10810.2|169
1618890600000|2021-04-20 03:50:00|10811.5|10810.8|10811.7|10811|10811.9|10811.1|10810.1|10809.2|173
1618890900000|2021-04-20 03:55:00|10811.8|10811.1|10812.3|10811.6|10812.4|10811.7|10811.6|10810.9|206
1618891200000|2021-04-20 04:00:00|10812.4|10811.7|10813.2|10812.5|10814.6|10813.7|10810.3|10809.4|260
1618891500000|2021-04-20 04:05:00|10813.3|10812.6|10815.6|10814.9|10815.7|10815|10813.3|10812.6|135
1618891800000|2021-04-20 04:10:00|10815.5|10814.8|10812.8|10812.1|10815.8|10815|10812.8|10812.1|201
1618892100000|2021-04-20 04:15:00|10812.9|10812.2|10812.9|10812.2|10815.1|10814.3|10812.6|10811.6|261
1618892400000|2021-04-20 04:20:00|10813|10812.3|10813.9|10813.2|10814.2|10813.5|10813|10812.3|124
1618892700000|2021-04-20 04:25:00|10813.8|10813.1|10814.5|10813.5|10814.5|10813.8|10812|10811.2|230
1618893000000|2021-04-20 04:30:00|10814.7|10813.8|10817.2|10816.5|10817.4|10816.7|10814.5|10813.8|245
1618893300000|2021-04-20 04:35:00|10817.3|10816.6|10816.3|10815.6|10817.3|10816.6|10815.6|10814.9|186
1618893600000|2021-04-20 04:40:00|10816.2|10815.5|10817.8|10817.1|10818.6|10817.9|10816.2|10815.5|185
1618893900000|2021-04-20 04:45:00|10817.7|10817|10818.6|10817.9|10819|10818.2|10817|10816.3|133
1618894200000|2021-04-20 04:50:00|10818.7|10818|10816|10815.3|10818.7|10818|10815.9|10815.2|124
1618894500000|2021-04-20 04:55:00|10816.1|10815.4|10816.1|10815.4|10816.5|10815.8|10815|10814.3|179
1618894800000|2021-04-20 05:00:00|10816.2|10815.5|10817|10816|10817.9|10817.2|10815.2|10814.5|219
1618895100000|2021-04-20 05:05:00|10816.9|10815.9|10817.9|10817.2|10818.4|10817.7|10816.6|10815.9|131
1618895400000|2021-04-20 05:10:00|10817.8|10817.1|10817.7|10817|10818.2|10817.5|10816.5|10815.8|146
1618895700000|2021-04-20 05:15:00|10817.6|10816.9|10818|10817.3|10818.7|10818|10817.6|10816.9|120
1618896000000|2021-04-20 05:20:00|10817.9|10817.2|10818.9|10818.2|10819.3|10818.6|10817.7|10817|121
1618896300000|2021-04-20 05:25:00|10819|10818.3|10820.6|10819.9|10820.9|10820.2|10818.9|10818|211
1618896600000|2021-04-20 05:30:00|10820.5|10819.8|10823|10822.3|10823.2|10822.5|10819.9|10819.2|285
1618896900000|2021-04-20 05:35:00|10823.1|10822.4|10822.5|10821.8|10823.3|10822.6|10821.9|10821.1|174
1618897200000|2021-04-20 05:40:00|10822.6|10821.9|10821.8|10821.1|10823.8|10823.1|10821.8|10821.1|175
1618897500000|2021-04-20 05:45:00|10821.9|10821.2|10820.7|10820|10821.9|10821.2|10820|10819.2|139
1618897800000|2021-04-20 05:50:00|10820.9|10820.2|10820.3|10819.6|10821.1|10820.4|10820.1|10819.4|202
1618898100000|2021-04-20 05:55:00|10820.4|10819.7|10820|10819.3|10820.8|10819.9|10818|10817.3|289
1618898400000|2021-04-20 06:00:00|10820.1|10819.1|10822.1|10821.1|10822.7|10821.9|10820|10819|369
1618898700000|2021-04-20 06:05:00|10822|10821|10819.9|10818.9|10822.1|10821.3|10818.5|10817.7|365
1618899000000|2021-04-20 06:10:00|10819.8|10818.8|10824.1|10823.1|10824.9|10824|10819.5|10818.7|471
1618899300000|2021-04-20 06:15:00|10824.2|10823.2|10828.5|10827.8|10829.2|10828.4|10823.3|10822.3|496
1618899600000|2021-04-20 06:20:00|10828.4|10827.7|10830.4|10829.7|10831.3|10830.6|10828.3|10827.6|503
1618899900000|2021-04-20 06:25:00|10830.3|10829.6|10829.5|10828.5|10830.5|10829.7|10827.8|10827|449
1618900200000|2021-04-20 06:30:00|10829.4|10828.8|10831.4|10830.7|10834|10833.3|10829|10828.3|518
1618900500000|2021-04-20 06:35:00|10831.7|10831|10831|10830.3|10832.1|10831.4|10829.5|10828.5|495
1618900800000|2021-04-20 06:40:00|10830.9|10830.2|10845.4|10844.7|10847.3|10846.3|10829.5|10828.8|738
1618901100000|2021-04-20 06:45:00|10845.3|10844.6|10840.1|10839.1|10846.5|10845.7|10838.9|10837.9|775
1618901400000|2021-04-20 06:50:00|10840.2|10839.2|10842.1|10841.4|10843|10842.2|10839.4|10838.5|521
1618901700000|2021-04-20 06:55:00|10841.7|10841|10842.5|10841.8|10844.4|10843.4|10840.2|10839.4|537
1618902000000|2021-04-20 07:00:00|10842.2|10841.5|10843.8|10842.8|10846.1|10845.4|10841.2|10840.5|682
1618902300000|2021-04-20 07:05:00|10843.7|10843|10850.7|10849.7|10855.4|10854.6|10843.4|10842.7|654
1618902600000|2021-04-20 07:10:00|10850.4|10849.4|10848.3|10847.6|10851.6|10850.7|10847.1|10846.4|483
1618902900000|2021-04-20 07:15:00|10848.2|10847.5|10845.4|10844.4|10848.3|10847.6|10843.9|10843.1|585
1618903200000|2021-04-20 07:20:00|10845.6|10844.7|10845.4|10844.7|10847.6|10846.9|10845|10844.2|502
1618903500000|2021-04-20 07:25:00|10845.5|10844.8|10846.7|10846|10847.6|10846.9|10844.7|10844|466
1618903800000|2021-04-20 07:30:00|10846.8|10846.1|10842.2|10841.2|10846.8|10846.1|10841.1|10840.2|554
1618904100000|2021-04-20 07:35:00|10842.3|10841.3|10835.6|10834.9|10842.4|10841.4|10832.3|10831.6|684
1618904400000|2021-04-20 07:40:00|10835.7|10835|10831.6|10830.9|10837.1|10836.4|10831.5|10830.8|587
1618904700000|2021-04-20 07:45:00|10831.7|10831|10836.8|10836.1|10837.1|10836.3|10831.6|10830.9|513
1618905000000|2021-04-20 07:50:00|10836.9|10836.2|10836.8|10836.1|10839.4|10838.5|10836.1|10835.4|381
1618905300000|2021-04-20 07:55:00|10836.9|10836.2|10840.5|10839.5|10842.5|10841.6|10836.9|10836.2|400
1618905600000|2021-04-20 08:00:00|10840.3|10839.6|10841.7|10840.7|10842.3|10841.6|10837.7|10836.8|418
1618905900000|2021-04-20 08:05:00|10841.4|10841|10841.1|10840.4|10843.4|10842.7|10841|10840.2|476
1618906200000|2021-04-20 08:10:00|10841.2|10840.5|10842.9|10842.2|10843.2|10842.5|10839.2|10838.5|412
1618906500000|2021-04-20 08:15:00|10843|10842.3|10842.4|10841.7|10843|10842.3|10840.5|10839.8|313
1618906800000|2021-04-20 08:20:00|10842.5|10841.8|10839|10838.3|10842.6|10841.9|10838.1|10837.4|281
1618907100000|2021-04-20 08:25:00|10838.7|10838|10844|10843.3|10846.6|10845.7|10838.5|10837.6|563
1618907400000|2021-04-20 08:30:00|10844.1|10843.1|10842.9|10842.2|10844.9|10844.2|10842|10841.2|420
1618907700000|2021-04-20 08:35:00|10843.1|10842.4|10844.9|10844.2|10845.4|10844.7|10841.5|10840.8|356
1618908000000|2021-04-20 08:40:00|10844.8|10844.1|10844.2|10843.5|10846.5|10845.8|10843.3|10842.6|462
1618908300000|2021-04-20 08:45:00|10844.1|10843.4|10847.9|10847.2|10848.7|10848|10844|10843.3|446
1618908600000|2021-04-20 08:50:00|10848|10847.3|10850.2|10849.5|10850.5|10849.8|10846.7|10845.9|380
1618908900000|2021-04-20 08:55:00|10850.1|10849.4|10848.3|10847.3|10850.2|10849.5|10847.5|10846.8|353
1618909200000|2021-04-20 09:00:00|10848.1|10847.4|10846.3|10845.3|10848.1|10847.4|10845|10844.2|412
1618909500000|2021-04-20 09:05:00|10846.2|10845.5|10847.8|10847.1|10849.5|10848.6|10846.1|10845.2|323
1618909800000|2021-04-20 09:10:00|10847.9|10847.2|10847.5|10846.8|10849.3|10848.4|10846.3|10845.3|286
1618910100000|2021-04-20 09:15:00|10847.3|10846.6|10848.3|10847.6|10849.7|10849|10846.7|10846|287
1618910400000|2021-04-20 09:20:00|10848.2|10847.5|10847.2|10846.5|10848.5|10847.8|10845.1|10844.4|261
1618910700000|2021-04-20 09:25:00|10847.1|10846.4|10843.9|10843.2|10847.7|10847|10843.8|10843|433
1618911000000|2021-04-20 09:30:00|10843.7|10843|10847.8|10847.1|10848.1|10847.4|10843.4|10842.5|462
1618911300000|2021-04-20 09:35:00|10847.7|10847|10848.1|10847.4|10848.9|10848.2|10846.3|10845.6|313
1618911600000|2021-04-20 09:40:00|10848.2|10847.5|10848.9|10848.2|10849.6|10848.8|10844.2|10843.2|451
1618911900000|2021-04-20 09:45:00|10848.8|10847.9|10849.3|10848.6|10852.5|10851.6|10848.8|10847.9|469
1618912200000|2021-04-20 09:50:00|10849.4|10848.7|10850.6|10849.9|10850.8|10850|10849|10848.3|278
1618912500000|2021-04-20 09:55:00|10850.5|10849.8|10846.6|10845.9|10850.8|10849.9|10845.9|10845|403
1618912800000|2021-04-20 10:00:00|10846.5|10845.8|10843.9|10843.2|10846.8|10846.1|10843.6|10842.7|357
1618913100000|2021-04-20 10:05:00|10844|10843.3|10842|10841.3|10844.5|10843.7|10840.6|10839.9|409
1618913400000|2021-04-20 10:10:00|10841.9|10841.2|10843|10842.3|10843.5|10842.5|10839.2|10838.3|389
1618913700000|2021-04-20 10:15:00|10842.9|10842.2|10836.7|10836|10843|10842.2|10836.2|10835.4|425
1618914000000|2021-04-20 10:20:00|10836.8|10836.1|10839.3|10838.6|10840.1|10839.2|10835.5|10834.8|363
1618914300000|2021-04-20 10:25:00|10839.4|10838.7|10840.5|10839.8|10841|10840.3|10838.7|10838|343
1618914600000|2021-04-20 10:30:00|10840.4|10839.7|10841.7|10841|10843|10842.3|10840.1|10839.4|307
1618914900000|2021-04-20 10:35:00|10841.8|10841.1|10843.4|10842.7|10843.5|10842.8|10840.9|10840.2|308
1618915200000|2021-04-20 10:40:00|10843.5|10842.8|10838.4|10837.7|10843.5|10842.8|10837.9|10837.2|409
1618915500000|2021-04-20 10:45:00|10838.3|10837.6|10840|10839.3|10840.2|10839.3|10837.5|10836.7|365
1618915800000|2021-04-20 10:50:00|10840.1|10839.1|10842.6|10841.6|10842.7|10841.9|10839.6|10838.9|406
1618916100000|2021-04-20 10:55:00|10842.7|10841.7|10841|10840|10842.9|10842|10839.6|10838.9|338
1618916400000|2021-04-20 11:00:00|10840.9|10839.9|10837.6|10836.6|10841.1|10840.4|10835.5|10834.8|438
1618916700000|2021-04-20 11:05:00|10837.3|10836.5|10836.8|10836.1|10839.3|10838.5|10836.2|10835.5|390
1618917000000|2021-04-20 11:10:00|10836.9|10836.2|10834.1|10833.4|10837.8|10836.9|10834.1|10833.4|284
1618917300000|2021-04-20 11:15:00|10834.2|10833.5|10834|10833.3|10834.4|10833.7|10832.3|10831.6|355
1618917600000|2021-04-20 11:20:00|10834.1|10833.4|10835.2|10834.5|10835.7|10835|10833|10832.3|352
1618917900000|2021-04-20 11:25:00|10835.1|10834.4|10835.3|10834.6|10835.9|10835|10833.1|10832.4|290
1618918200000|2021-04-20 11:30:00|10835.1|10834.4|10839.2|10838.5|10839.4|10838.7|10835.1|10834.4|264
1618918500000|2021-04-20 11:35:00|10839.3|10838.6|10840.1|10839.4|10840.3|10839.5|10837.8|10837.1|222
1618918800000|2021-04-20 11:40:00|10839.9|10839.2|10839|10838.3|10840.2|10839.5|10838.7|10838|190
1618919100000|2021-04-20 11:45:00|10839.2|10838.5|10836.1|10835.4|10839.6|10838.9|10836.1|10835.4|247
1618919400000|2021-04-20 11:50:00|10836.2|10835.5|10838.2|10837.2|10838.4|10837.7|10836|10835.3|219
1618919700000|2021-04-20 11:55:00|10838|10837.3|10841.5|10840.8|10842.9|10842.2|10838|10837.3|342
1618920000000|2021-04-20 12:00:00|10841.6|10840.9|10839.2|10838.5|10842.3|10841.6|10839|10838.1|327
1618920300000|2021-04-20 12:05:00|10839.3|10838.6|10840.5|10839.5|10841|10840.2|10838.7|10838|224
1618920600000|2021-04-20 12:10:00|10840.6|10839.6|10840.8|10840.1|10843.4|10842.7|10840.3|10839.4|256
1618920900000|2021-04-20 12:15:00|10840.7|10840|10841.1|10840.4|10841.6|10840.8|10839.7|10838.7|294
1618921200000|2021-04-20 12:20:00|10840.5|10839.8|10842.4|10841.7|10842.6|10841.9|10836.7|10835.9|456
1618921500000|2021-04-20 12:25:00|10842.3|10841.6|10844.5|10843.8|10844.9|10844.2|10842|10841.3|332
1618921800000|2021-04-20 12:30:00|10844.6|10843.9|10848|10847.3|10848.3|10847.5|10843.8|10843.1|510
1618922100000|2021-04-20 12:35:00|10848.2|10847.5|10847.9|10847.2|10848.6|10847.9|10846.2|10845.2|389
1618922400000|2021-04-20 12:40:00|10848|10847|10847.5|10846.8|10851.8|10851|10847.2|10846.5|506
1618922700000|2021-04-20 12:45:00|10847.4|10846.7|10844.9|10844.2|10848|10847.3|10844.9|10844.2|386
1618923000000|2021-04-20 12:50:00|10845|10844.3|10843.6|10842.9|10845.6|10844.9|10843.6|10842.9|407
1618923300000|2021-04-20 12:55:00|10843.7|10843|10845.5|10844.8|10846.8|10846.1|10842.8|10842.1|365
1618923600000|2021-04-20 13:00:00|10845.6|10844.9|10846.5|10845.5|10847.5|10846.8|10843.6|10842.9|464
1618923900000|2021-04-20 13:05:00|10846.4|10845.4|10846.2|10845.5|10850.3|10849.5|10845.9|10845.2|587
1618924200000|2021-04-20 13:10:00|10846.3|10845.6|10845.9|10845.2|10847.7|10847|10845.4|10844.7|396
1618924500000|2021-04-20 13:15:00|10846.1|10845.4|10848|10847.3|10848.1|10847.4|10845.8|10845.1|326
1618924800000|2021-04-20 13:20:00|10848.2|10847.5|10846.3|10845.6|10848.5|10847.7|10845.3|10844.6|302
1618925100000|2021-04-20 13:25:00|10846.4|10845.7|10843|10842.3|10847.7|10847|10843|10842.3|371
1618925400000|2021-04-20 13:30:00|10843.1|10842.4|10841.5|10840.5|10843.9|10843.1|10840.1|10839.4|439
1618925700000|2021-04-20 13:35:00|10841.6|10840.6|10838.3|10837.6|10842.4|10841.5|10837.6|10836.9|368
1618926000000|2021-04-20 13:40:00|10838.2|10837.5|10833.3|10832.6|10838.9|10838.2|10833.2|10832.5|346
1618926300000|2021-04-20 13:45:00|10833.2|10832.5|10829.8|10828.8|10834.7|10834|10828.4|10827.7|421
1618926600000|2021-04-20 13:50:00|10829.4|10828.7|10828.2|10827.5|10829.9|10829.2|10825.6|10824.9|501
1618926900000|2021-04-20 13:55:00|10828.1|10827.4|10828.9|10828.2|10830.7|10829.9|10825.2|10824.4|522
1618927200000|2021-04-20 14:00:00|10829.2|10828.5|10827.8|10827.1|10831.4|10830.6|10826.7|10826|598
1618927500000|2021-04-20 14:05:00|10827.7|10827|10827.1|10826.4|10829.3|10828.6|10826.2|10825.5|459
1618927800000|2021-04-20 14:10:00|10827.2|10826.5|10824.5|10823.5|10827.8|10827.1|10823.3|10822.4|451
1618928100000|2021-04-20 14:15:00|10824.6|10823.6|10823.5|10822.8|10825|10824.3|10821.1|10820.4|544
1618928400000|2021-04-20 14:20:00|10823.6|10822.9|10824.8|10824.1|10825.5|10824.8|10822.8|10822.1|454
1618928700000|2021-04-20 14:25:00|10824.9|10824.2|10822.2|10821.2|10825.4|10824.7|10822|10821.2|362
1618929000000|2021-04-20 14:30:00|10822.3|10821.3|10822.1|10821.4|10824.2|10823.2|10821.1|10820.4|425
1618929300000|2021-04-20 14:35:00|10822|10821.3|10817.5|10816.8|10822.3|10821.5|10816.4|10815.6|427
1618929600000|2021-04-20 14:40:00|10817.6|10816.6|10821.1|10820.4|10821.8|10821|10817.3|10816.6|500
1618929900000|2021-04-20 14:45:00|10821|10820.3|10818.9|10818.2|10821.9|10821.2|10818.9|10818.2|510
1618930200000|2021-04-20 14:50:00|10819|10818.3|10815.3|10814.6|10819.6|10818.8|10814.9|10814.2|581
1618930500000|2021-04-20 14:55:00|10815.2|10814.5|10813.1|10812.4|10816.9|10816.1|10810.9|10810.1|680
1618930800000|2021-04-20 15:00:00|10813.2|10812.5|10813.4|10812.7|10815.1|10814.4|10811.5|10810.7|559
1618931100000|2021-04-20 15:05:00|10813.5|10812.8|10812.6|10811.9|10816|10815.3|10812.2|10811.5|427
1618931400000|2021-04-20 15:10:00|10812.7|10812|10813.4|10812.7|10814.4|10813.5|10811.8|10811|371
1618931700000|2021-04-20 15:15:00|10813.5|10812.8|10813|10812.3|10814.7|10813.9|10809.9|10809.1|414
1618932000000|2021-04-20 15:20:00|10813.1|10812.4|10811.8|10811.1|10813.7|10813|10811.1|10810.3|457
1618932300000|2021-04-20 15:25:00|10811.7|10811|10813.9|10813.2|10814|10813.3|10811.4|10810.7|388
1618932600000|2021-04-20 15:30:00|10813.6|10812.9|10807.3|10806.6|10814|10813.3|10803|10802.3|559
1618932900000|2021-04-20 15:35:00|10807.2|10806.5|10804.1|10803.4|10809.7|10808.7|10803.4|10802.6|570
1618933200000|2021-04-20 15:40:00|10804.3|10803.3|10807.5|10806.5|10808.1|10807.4|10802.9|10802.1|490
1618933500000|2021-04-20 15:45:00|10807.7|10806.7|10806.5|10805.8|10807.7|10806.9|10804.4|10803.6|478
1618933800000|2021-04-20 15:50:00|10806.4|10805.7|10807.3|10806.3|10809.5|10808.7|10805.6|10804.8|407
1618934100000|2021-04-20 15:55:00|10807.4|10806.4|10808|10807|10809.1|10808.2|10806.2|10805.4|390
1618934400000|2021-04-20 16:00:00|10807.7|10807.1|10809.7|10809|10810.1|10809.2|10807.1|10806.2|406
1618934700000|2021-04-20 16:05:00|10809.8|10809.1|10808.3|10807.3|10809.9|10809.1|10807.8|10807|262
1618935000000|2021-04-20 16:10:00|10808.4|10807.4|10807.6|10806.6|10809.4|10808.6|10807.2|10806.3|301
1618935300000|2021-04-20 16:15:00|10807.5|10806.5|10808.8|10807.8|10809.8|10809|10807.5|10806.5|284
1618935600000|2021-04-20 16:20:00|10808.9|10807.9|10808.1|10807.1|10809|10808.3|10807.4|10806.5|218
1618935900000|2021-04-20 16:25:00|10808.2|10807.2|10807.7|10806.7|10808.4|10807.5|10806.6|10805.9|254
1618936200000|2021-04-20 16:30:00|10807.6|10806.9|10810.2|10809.2|10810.2|10809.3|10807.6|10806.9|244
1618936500000|2021-04-20 16:35:00|10810.1|10809.1|10814.1|10813.1|10814.1|10813.4|10810.1|10809.1|386
1618936800000|2021-04-20 16:40:00|10814|10813.3|10814.5|10813.5|10815.5|10814.8|10813.4|10812.5|315
1618937100000|2021-04-20 16:45:00|10814.6|10813.8|10813.4|10812.7|10814.7|10813.9|10813.2|10812.3|246
1618937400000|2021-04-20 16:50:00|10813.3|10812.6|10812.7|10811.7|10813.9|10813.2|10811.4|10810.6|235
1618937700000|2021-04-20 16:55:00|10812.6|10811.6|10813.4|10812.7|10814|10813.3|10811.8|10811.1|260
1618938000000|2021-04-20 17:00:00|10813.5|10812.5|10810.8|10810.1|10813.8|10812.9|10810.6|10809.9|260
1618938300000|2021-04-20 17:05:00|10810.7|10810|10812|10811.3|10812.2|10811.4|10810.7|10810|141
1618938600000|2021-04-20 17:10:00|10811.9|10811.2|10812.1|10811.4|10813.3|10812.6|10811.4|10810.5|134
1618938900000|2021-04-20 17:15:00|10812|10811.3|10811.9|10811.2|10812.2|10811.4|10811.2|10810.2|155
1618939200000|2021-04-20 17:20:00|10812|10811.3|10814.5|10813.8|10814.8|10813.9|10811.6|10810.7|224
1618939500000|2021-04-20 17:25:00|10814.3|10813.6|10812.9|10812.2|10814.7|10813.9|10811.7|10810.8|230
1618939800000|2021-04-20 17:30:00|10813.1|10812.4|10812.7|10811.7|10813.7|10813|10812.4|10811.6|171
1618940100000|2021-04-20 17:35:00|10812.6|10811.6|10812.7|10812|10812.9|10812.1|10811.9|10811.1|137
1618940400000|2021-04-20 17:40:00|10812.8|10812.1|10814.7|10814|10815.3|10814.6|10812.8|10812.1|169
1618940700000|2021-04-20 17:45:00|10814.6|10813.9|10814.6|10813.9|10815.4|10814.6|10814.2|10813.3|156
1618941000000|2021-04-20 17:50:00|10814.5|10813.8|10814.1|10813.4|10814.8|10814|10813.7|10812.9|155
1618941300000|2021-04-20 17:55:00|10814.2|10813.5|10814.3|10813.3|10815.5|10814.8|10813.6|10812.7|173
1618941600000|2021-04-20 18:00:00|10814.2|10813.2|10813.7|10813|10814.5|10813.7|10813.2|10812.3|182
1618941900000|2021-04-20 18:05:00|10813.8|10813.1|10813.8|10813.1|10814.3|10813.6|10813.3|10812.6|166
1618942200000|2021-04-20 18:10:00|10813.7|10813|10814.8|10814.1|10814.9|10814.2|10813.7|10813|136
1618942500000|2021-04-20 18:15:00|10815.1|10814|10814.1|10813.1|10815.1|10814.3|10813.5|10812.8|156
1618942800000|2021-04-20 18:20:00|10814.2|10813.4|10815.3|10814.3|10815.7|10814.8|10814.1|10813.3|138
1618943100000|2021-04-20 18:25:00|10815.4|10814.4|10814.4|10813.7|10815.4|10814.6|10814.2|10813.5|156
1618943400000|2021-04-20 18:30:00|10814.5|10813.8|10814.6|10813.6|10815.2|10814.2|10813.2|10812.4|225
1618943700000|2021-04-20 18:35:00|10814.5|10813.5|10813.7|10813|10814.6|10813.7|10813.6|10812.8|109
1618944000000|2021-04-20 18:40:00|10813.8|10813.1|10813.9|10813.2|10814.5|10813.8|10813.1|10812.4|168
1618944300000|2021-04-20 18:45:00|10814|10813.3|10813.4|10812.7|10814.4|10813.7|10813|10812.3|101
1618944600000|2021-04-20 18:50:00|10813.5|10812.8|10812.2|10811.5|10813.7|10813|10812.2|10811.5|141
1618944900000|2021-04-20 18:55:00|10812.3|10811.6|10811.3|10810.6|10813.5|10812.6|10811.3|10810.4|229
1618945200000|2021-04-20 19:00:00|10811.4|10810.7|10811.6|10810.9|10811.8|10811.1|10810.6|10809.9|272
1618945500000|2021-04-20 19:05:00|10811.5|10810.8|10809.4|10808.7|10811.6|10810.9|10809.3|10808.6|156
1618945800000|2021-04-20 19:10:00|10809.3|10808.6|10809.4|10808.4|10810|10809.3|10808.5|10807.6|163
1618946100000|2021-04-20 19:15:00|10809.3|10808.7|10810.7|10810|10811.1|10810.4|10809.3|10808.4|142
1618946400000|2021-04-20 19:20:00|10810.8|10810.1|10809.5|10808.8|10811.2|10810.5|10809.5|10808.8|136
1618946700000|2021-04-20 19:25:00|10809.6|10808.9|10807.1|10806.1|10809.7|10809|10806.8|10806.1|217
1618947000000|2021-04-20 19:30:00|10807.2|10806.2|10807|10806.3|10807.3|10806.6|10806.8|10806.1|68
1618947300000|2021-04-20 19:35:00|10807.1|10806.4|10806.9|10806.2|10808.2|10807.5|10806.7|10806|80
1618947600000|2021-04-20 19:40:00|10807|10806.3|10806.9|10806.2|10807.2|10806.4|10806.5|10805.8|117
1618947900000|2021-04-20 19:45:00|10807|10806.3|10807.1|10806.4|10807.4|10806.5|10806.5|10805.8|83
1618948200000|2021-04-20 19:50:00|10807.2|10806.5|10805.8|10805.1|10807.6|10806.8|10805.7|10805|142
1618948500000|2021-04-20 19:55:00|10805.7|10805|10808.2|10807.5|10808.9|10808.2|10805.4|10804.7|213
1618948800000|2021-04-20 20:00:00|10808.3|10807.6|10811.3|10810.3|10811.5|10810.7|10808.3|10807.6|293
1618949100000|2021-04-20 20:05:00|10811.2|10810.2|10810.7|10809.7|10811.4|10810.5|10810.5|10809.7|153
1618949400000|2021-04-20 20:10:00|10810.6|10809.6|10809.4|10808.7|10811|10810|10809.2|10808.3|116
1618949700000|2021-04-20 20:15:00|10809.3|10808.6|10809.2|10808.5|10809.7|10809|10808.7|10807.7|126
1618950000000|2021-04-20 20:20:00|10809.3|10808.3|10809.7|10809|10809.9|10809.1|10809|10808.1|69
1618950300000|2021-04-20 20:25:00|10809.8|10809.1|10808.8|10807.8|10810.4|10809.6|10808.7|10807.7|87
1618950600000|2021-04-20 20:30:00|10808.9|10807.9|10809.9|10808.9|10810.1|10809.3|10808.4|10807.4|104
1618950900000|2021-04-20 20:35:00|10810|10809|10810.9|10809.9|10811|10810|10809.7|10808.8|159
1618951200000|2021-04-20 20:40:00|10810.6|10809.6|10810.6|10809.9|10811.1|10810.1|10809.8|10809|140
1618951500000|2021-04-20 20:45:00|10810.7|10809.6|10809.6|10808.6|10810.7|10809.7|10809|10808|227
1618951800000|2021-04-20 20:50:00|10809.5|10808.5|10809.5|10808.5|10810.3|10809.3|10809.3|10808.3|174
1618952100000|2021-04-20 20:55:00|10809.4|10808.4|10811.1|10807.6|10811.1|10808.4|10808.3|10807.2|182
1618952400000|2021-04-20 21:00:00|10812.5|10807.4|10812.9|10807.5|10815|10809|10812|10807.4|44
1618952700000|2021-04-20 21:05:00|10813|10807|10813.2|10807.7|10814.1|10808.5|10811.2|10806.3|461
1618953000000|2021-04-20 21:10:00|10813.1|10807.5|10812.9|10810.1|10813.8|10810.4|10812.1|10806.9|818
1618953300000|2021-04-20 21:15:00|10813|10810|10812.5|10808|10813.1|10810.4|10811.3|10807.2|1010
1618953600000|2021-04-20 21:20:00|10812.4|10807.8|10812.6|10810.2|10812.8|10810.3|10812.1|10807.8|1106
1618953900000|2021-04-20 21:25:00|10812.5|10810.1|10813.3|10807.3|10817.1|10812.6|10811.3|10806.5|929
1618954200000|2021-04-20 21:30:00|10813.4|10807.4|10812.7|10807.9|10813.9|10808.7|10812.2|10806.6|1247
1618954500000|2021-04-20 21:35:00|10812.5|10807.7|10809.9|10807.4|10814|10809.1|10807.5|10804.6|1226
1618954800000|2021-04-20 21:40:00|10809.7|10807.3|10809.1|10807.3|10813.4|10808.2|10808.8|10806.6|255
1618955100000|2021-04-20 21:45:00|10809|10806.9|10808.5|10806.6|10809.2|10807.5|10807.9|10806|305
1618955400000|2021-04-20 21:50:00|10808.4|10806.5|10809.3|10807.1|10810.1|10807.4|10808.4|10806.4|1007
1618955700000|2021-04-20 21:55:00|10809.2|10807|10809.4|10807.2|10810.1|10808|10809|10806.5|1082
1618956000000|2021-04-20 22:00:00|10809.3|10807.1|10808.2|10807.2|10809.5|10808.2|10807.5|10806.5|316
1618956300000|2021-04-20 22:05:00|10808.3|10807.3|10809.2|10808.2|10809.4|10808.4|10808.2|10807.2|105
1618956600000|2021-04-20 22:10:00|10809.3|10808.3|10809|10808|10809.4|10808.4|10808.8|10807.8|116
1618956900000|2021-04-20 22:15:00|10809.1|10808.1|10809.1|10808.1|10809.5|10808.5|10808.9|10807.9|124
1618957200000|2021-04-20 22:20:00|10809|10808|10809.8|10808.8|10810.2|10809.2|10809|10808|78
1618957500000|2021-04-20 22:25:00|10809.7|10808.7|10810.6|10809.6|10811.1|10810.1|10809.4|10808.4|73
1618957800000|2021-04-20 22:30:00|10810.8|10809.8|10811.8|10810.8|10812.4|10811.4|10810.2|10809.2|226
1618958100000|2021-04-20 22:35:00|10811.9|10810.9|10811.5|10810.5|10812.1|10810.9|10811|10810|190
1618958400000|2021-04-20 22:40:00|10811.6|10810.6|10813|10812|10813.2|10812.2|10811.3|10810.3|91
1618958700000|2021-04-20 22:45:00|10813.1|10812.1|10811.5|10810.5|10813.1|10812.1|10811.2|10810.3|88
1618959000000|2021-04-20 22:50:00|10811.4|10810.4|10811.7|10810.7|10813.2|10812.2|10811.4|10810.4|131
1618959300000|2021-04-20 22:55:00|10811.8|10810.8|10811.7|10810.7|10811.9|10810.9|10811.2|10810.3|72
1618959600000|2021-04-20 23:00:00|10811.5|10810.8|10811.3|10810.3|10811.8|10811|10810.8|10809.8|127
1618959900000|2021-04-20 23:05:00|10811.4|10810.4|10808.8|10807.8|10811.4|10810.4|10808.6|10807.7|133
1618960200000|2021-04-20 23:10:00|10808.7|10808|10809.5|10808.5|10810.2|10809.3|10808.6|10807.9|113
1618960500000|2021-04-20 23:15:00|10809.3|10808.6|10808.7|10808|10809.8|10809.1|10808.7|10808|106
1618960800000|2021-04-20 23:20:00|10808.8|10808.1|10810.2|10809.2|10810.2|10809.3|10808.7|10808|164
1618961100000|2021-04-20 23:25:00|10810.1|10809.1|10810.5|10809.8|10810.8|10809.9|10810|10809.1|124
1618961400000|2021-04-20 23:30:00|10810.4|10809.7|10811.3|10810.6|10812|10811|10809.9|10809|134
1618961700000|2021-04-20 23:35:00|10811.2|10810.5|10810.6|10809.9|10811.4|10810.7|10810.6|10809.9|112
1618962000000|2021-04-20 23:40:00|10810.5|10809.8|10810.4|10809.7|10810.9|10810|10810|10809.2|133
1618962300000|2021-04-20 23:45:00|10810.3|10809.6|10810.4|10809.7|10810.8|10810.1|10808.8|10808|145
1618962600000|2021-04-20 23:50:00|10810.5|10809.8|10810.3|10809.6|10810.8|10810.1|10810.1|10809.3|121
1618962900000|2021-04-20 23:55:00|10810.4|10809.7|10813.8|10813.1|10814|10813.1|10810|10809.1|303
1618963200000|2021-04-21 00:00:00|10813.7|10813|10809.4|10808.4|10815|10814.2|10809.1|10808.3|337
1618963500000|2021-04-21 00:05:00|10809.5|10808.5|10806.6|10805.9|10809.5|10808.6|10805|10804.3|350
1618963800000|2021-04-21 00:10:00|10806.5|10805.8|10806|10805|10808.2|10807.5|10805.6|10804.9|273
1618964100000|2021-04-21 00:15:00|10805.9|10804.9|10790.3|10789.6|10805.9|10805.1|10790.1|10789.1|710
1618964400000|2021-04-21 00:20:00|10790.4|10789.7|10794.3|10793.6|10795.7|10795|10788.1|10787.1|673
1618964700000|2021-04-21 00:25:00|10794.1|10793.4|10797.5|10796.5|10798.1|10797.3|10793.9|10793.2|470
1618965000000|2021-04-21 00:30:00|10797.4|10796.7|10796.8|10796.1|10797.4|10796.7|10793.2|10792.5|385
1618965300000|2021-04-21 00:35:00|10796.9|10796.2|10797.6|10796.9|10799.5|10798.8|10796.6|10795.9|332
1618965600000|2021-04-21 00:40:00|10797.3|10796.6|10796.8|10796.1|10797.7|10797|10794.9|10794.2|359
1618965900000|2021-04-21 00:45:00|10796.7|10796|10799.5|10798.5|10800.1|10799.2|10793.5|10792.8|428
1618966200000|2021-04-21 00:50:00|10799.4|10798.4|10805.9|10804.9|10807.6|10806.7|10799.4|10798.4|635
1618966500000|2021-04-21 00:55:00|10805.7|10804.7|10809.3|10808.6|10810.8|10810|10805.5|10804.6|564
1618966800000|2021-04-21 01:00:00|10809.2|10808.5|10807.6|10806.9|10810.4|10809.7|10807.4|10806.7|415
1618967100000|2021-04-21 01:05:00|10807.5|10806.8|10805.6|10804.9|10808.2|10807.5|10805.3|10804.6|362
1618967400000|2021-04-21 01:10:00|10805.7|10805|10808.3|10807.3|10808.3|10807.6|10805.2|10804.3|295
1618967700000|2021-04-21 01:15:00|10808.2|10807.2|10810.6|10809.9|10811.4|10810.5|10807.1|10806.4|325
1618968000000|2021-04-21 01:20:00|10810.5|10809.8|10805.8|10805.1|10810.6|10809.9|10805.1|10804.2|234
1618968300000|2021-04-21 01:25:00|10805.7|10805|10799.5|10798.5|10806.7|10806|10797.7|10796.7|461
1618968600000|2021-04-21 01:30:00|10799.6|10798.6|10795.2|10794.2|10799.6|10798.9|10794.2|10793.5|607
1618968900000|2021-04-21 01:35:00|10795.3|10794.3|10795.1|10794.4|10798.7|10797.8|10795.1|10794.3|489
1618969200000|2021-04-21 01:40:00|10795.2|10794.5|10793.3|10792.3|10795.5|10794.8|10791.4|10790.5|308
1618969500000|2021-04-21 01:45:00|10793.4|10792.4|10795.7|10794.7|10796|10795.1|10792|10791.2|314
1618969800000|2021-04-21 01:50:00|10795.6|10794.9|10794.4|10793.7|10796|10795.1|10792.8|10791.9|340
1618970100000|2021-04-21 01:55:00|10794.3|10793.6|10794.4|10793.4|10796.4|10795.5|10793.6|10792.9|356
1618970400000|2021-04-21 02:00:00|10794.5|10793.5|10793.3|10792.6|10796|10795.1|10793.1|10792.4|384
1618970700000|2021-04-21 02:05:00|10793.5|10792.5|10791.9|10791.2|10794.3|10793.4|10788.5|10787.8|387
1618971000000|2021-04-21 02:10:00|10791.8|10791.1|10792.1|10791.4|10792.8|10792|10789.8|10789|368
1618971300000|2021-04-21 02:15:00|10792.3|10791.6|10795|10794.3|10795.6|10794.9|10791.7|10790.9|254
1618971600000|2021-04-21 02:20:00|10795.1|10794.4|10798.3|10797.6|10798.7|10798|10795.1|10794.4|323
1618971900000|2021-04-21 02:25:00|10798.2|10797.5|10798.2|10797.5|10798.9|10798.1|10797.1|10796.4|181
1618972200000|2021-04-21 02:30:00|10798.1|10797.4|10796.1|10795.1|10798.1|10797.4|10795|10794.3|172
1618972500000|2021-04-21 02:35:00|10796.2|10795.5|10793.6|10792.9|10796.3|10795.6|10793|10792.3|216
1618972800000|2021-04-21 02:40:00|10793.7|10793|10794.7|10793.7|10795.9|10795.1|10793.3|10792.6|237
1618973100000|2021-04-21 02:45:00|10794.8|10793.8|10793.4|10792.7|10795.5|10794.7|10793.3|10792.5|194
1618973400000|2021-04-21 02:50:00|10793.5|10792.8|10793.2|10792.5|10793.5|10792.8|10791.7|10790.9|201
1618973700000|2021-04-21 02:55:00|10793.4|10792.7|10794.9|10794.2|10795.4|10794.5|10792.4|10791.5|198
1618974000000|2021-04-21 03:00:00|10795.1|10794.1|10795|10794|10795.7|10794.8|10794.4|10793.5|152
1618974300000|2021-04-21 03:05:00|10794.9|10794.2|10797.2|10796.5|10797.7|10797|10794.8|10794|182
1618974600000|2021-04-21 03:10:00|10797.1|10796.4|10797.3|10796.6|10798.1|10797.3|10796.1|10795.4|184
1618974900000|2021-04-21 03:15:00|10797.4|10796.7|10796.5|10795.8|10797.5|10796.8|10796.4|10795.6|122
1618975200000|2021-04-21 03:20:00|10796.6|10795.6|10797|10796.3|10797.8|10796.9|10796.4|10795.6|156
1618975500000|2021-04-21 03:25:00|10796.9|10796.2|10798.7|10798|10798.7|10798|10796.9|10796.2|122
1618975800000|2021-04-21 03:30:00|10798.5|10797.8|10797.6|10796.9|10798.6|10797.8|10796.9|10796|146
1618976100000|2021-04-21 03:35:00|10797.7|10797|10797.8|10797.1|10798.8|10798.1|10797.5|10796.8|165
1618976400000|2021-04-21 03:40:00|10797.9|10797.2|10797.5|10796.8|10797.9|10797.2|10797.1|10796.2|170
1618976700000|2021-04-21 03:45:00|10797.6|10796.9|10798.5|10797.5|10798.7|10798|10797.2|10796.5|162
1618977000000|2021-04-21 03:50:00|10798.4|10797.7|10798.2|10797.5|10798.8|10798.1|10797.4|10796.7|133
1618977300000|2021-04-21 03:55:00|10798.1|10797.4|10798.3|10797.6|10799.6|10798.9|10797.9|10797.2|105
1618977600000|2021-04-21 04:00:00|10798.4|10797.7|10798.8|10798.1|10799|10798.1|10797.6|10796.8|102
1618977900000|2021-04-21 04:05:00|10798.7|10798|10802.5|10801.5|10803|10802.2|10798.7|10798|330
1618978200000|2021-04-21 04:10:00|10803.5|10802.5|10805.1|10804.4|10805.6|10804.9|10803.5|10802.5|265
1618978500000|2021-04-21 04:15:00|10805|10804.3|10804.6|10803.9|10805.6|10804.9|10804.3|10803.6|131
1618978800000|2021-04-21 04:20:00|10804.5|10803.8|10804.6|10803.9|10805.5|10804.8|10804.4|10803.6|158
1618979100000|2021-04-21 04:25:00|10804.5|10803.8|10806.3|10805.6|10806.7|10805.9|10804.4|10803.7|220
1618979400000|2021-04-21 04:30:00|10806.1|10805.4|10806.5|10805.8|10806.5|10805.8|10805|10804.2|196
1618979700000|2021-04-21 04:35:00|10806.4|10805.7|10808.6|10807.9|10810.7|10810|10806.2|10805.3|222
1618980000000|2021-04-21 04:40:00|10808.7|10808|10811.6|10810.9|10811.6|10810.9|10808|10807.2|269
1618980300000|2021-04-21 04:45:00|10811.5|10810.8|10808.3|10807.6|10811.9|10811|10808.2|10807.3|246
1618980600000|2021-04-21 04:50:00|10808.1|10807.4|10807.1|10806.4|10808.2|10807.5|10806.8|10806|186
1618980900000|2021-04-21 04:55:00|10807|10806.3|10806.2|10805.5|10807.2|10806.5|10806|10805|180
1618981200000|2021-04-21 05:00:00|10806.4|10805.4|10805.6|10804.9|10806.5|10805.7|10804.4|10803.6|248
1618981500000|2021-04-21 05:05:00|10805.7|10805|10804.7|10803.7|10808.3|10807.4|10804.5|10803.6|213
1618981800000|2021-04-21 05:10:00|10804.5|10803.8|10802.7|10801.7|10804.8|10804.1|10802.3|10801.5|218
1618982100000|2021-04-21 05:15:00|10802.6|10801.9|10800.9|10800.2|10802.7|10802|10800.6|10799.9|220
1618982400000|2021-04-21 05:20:00|10800.8|10800.1|10802.1|10801.4|10802.2|10801.5|10800|10799.2|149
1618982700000|2021-04-21 05:25:00|10802.4|10801.7|10802.5|10801.8|10804.7|10804|10802.3|10801.6|189
1618983000000|2021-04-21 05:30:00|10802.6|10801.9|10801.6|10800.9|10802.6|10801.9|10801.3|10800.5|122
1618983300000|2021-04-21 05:35:00|10801.8|10801.1|10799.4|10798.4|10802|10801.3|10799.3|10798.3|152
1618983600000|2021-04-21 05:40:00|10799.5|10798.5|10799.6|10798.9|10800.9|10800.2|10798.9|10798|242
1618983900000|2021-04-21 05:45:00|10799.5|10798.8|10798|10797.3|10799.5|10798.8|10797.9|10797.1|140
1618984200000|2021-04-21 05:50:00|10797.9|10797.2|10801.7|10801|10803.1|10802.4|10797|10796|320
1618984500000|2021-04-21 05:55:00|10801.6|10800.9|10800.8|10799.8|10802.3|10801.6|10800.5|10799.7|151
1618984800000|2021-04-21 06:00:00|10800.4|10799.4|10804.3|10803.6|10804.5|10803.7|10800.4|10799.4|393
1618985100000|2021-04-21 06:05:00|10804.4|10803.7|10798.8|10798.1|10804.5|10803.8|10798.6|10797.9|334
1618985400000|2021-04-21 06:10:00|10798.9|10798.2|10797.1|10796.4|10799.4|10798.5|10795.6|10794.7|384
1618985700000|2021-04-21 06:15:00|10797.2|10796.5|10802.1|10801.1|10802.3|10801.5|10797.1|10796.4|309
1618986000000|2021-04-21 06:20:00|10802.4|10801.4|10802|10801.3|10803.7|10802.9|10801.6|10800.9|253
1618986300000|2021-04-21 06:25:00|10802.2|10801.5|10804.2|10803.5|10805.9|10805.1|10802.2|10801.5|308
1618986600000|2021-04-21 06:30:00|10804|10803.3|10802.6|10801.9|10804.3|10803.5|10801.3|10800.4|210
1618986900000|2021-04-21 06:35:00|10802.5|10801.8|10801.1|10800.1|10802.6|10801.9|10800.9|10800|248
1618987200000|2021-04-21 06:40:00|10800.8|10799.7|10801.7|10800.7|10801.7|10800.8|10798.6|10797.6|345
1618987500000|2021-04-21 06:45:00|10801.6|10800.6|10802.6|10801.9|10804.4|10803.5|10800.8|10800|295
1618987800000|2021-04-21 06:50:00|10802.7|10801.7|10802.4|10801.7|10802.8|10802|10801|10800.3|172
1618988100000|2021-04-21 06:55:00|10802.5|10801.8|10802.9|10802.2|10804.3|10803.6|10802.2|10801.5|262
1618988400000|2021-04-21 07:00:00|10803|10802.3|10807.1|10806.4|10808.2|10807.5|10802.6|10801.9|500
1618988700000|2021-04-21 07:05:00|10807|10806.3|10804.1|10803.4|10808.5|10807.7|10803.7|10802.7|517
1618989000000|2021-04-21 07:10:00|10803.9|10803.2|10802.6|10801.9|10806.3|10805.6|10801.9|10801|378
1618989300000|2021-04-21 07:15:00|10802.5|10801.8|10803.1|10802.4|10804|10803.3|10801.2|10800.5|273
1618989600000|2021-04-21 07:20:00|10803|10802.3|10808|10807.3|10808|10807.3|10802.5|10801.8|328
1618989900000|2021-04-21 07:25:00|10808.1|10807.4|10809.6|10808.9|10809.7|10809|10805.9|10805.2|409
1618990200000|2021-04-21 07:30:00|10809.5|10808.8|10806.7|10805.7|10810.2|10809.5|10806|10805.3|409
1618990500000|2021-04-21 07:35:00|10806.5|10805.8|10814.9|10814.2|10818|10817|10806.3|10805.6|602
1618990800000|2021-04-21 07:40:00|10815.4|10814.7|10820.6|10819.6|10821|10820|10815.1|10814.4|666
1618991100000|2021-04-21 07:45:00|10821.1|10820.4|10827.8|10826.8|10828.7|10827.9|10821|10820|697
1618991400000|2021-04-21 07:50:00|10827.7|10826.7|10824.2|10823.5|10827.7|10826.9|10823.6|10822.7|418
1618991700000|2021-04-21 07:55:00|10824.1|10823.4|10822.9|10822.2|10826.6|10825.9|10821.9|10821.2|428
1618992000000|2021-04-21 08:00:00|10823|10822.3|10821.7|10821|10824.7|10824|10821.7|10820.9|431
1618992300000|2021-04-21 08:05:00|10821.8|10821.1|10824.5|10823.8|10824.8|10824.1|10821|10820.1|428
1618992600000|2021-04-21 08:10:00|10824.6|10823.9|10824.1|10823.4|10826.9|10826.2|10822.8|10822.1|338
1618992900000|2021-04-21 08:15:00|10824.2|10823.5|10823|10822.3|10825.3|10824.6|10822.9|10822.2|363
1618993200000|2021-04-21 08:20:00|10823.1|10822.4|10823.2|10822.5|10825.7|10824.9|10822.5|10821.7|289
1618993500000|2021-04-21 08:25:00|10823.1|10822.4|10821.3|10820.6|10824|10823.3|10821.1|10820.4|294
1618993800000|2021-04-21 08:30:00|10821.4|10820.7|10819.5|10818.8|10822.1|10821.4|10818.9|10818|272
1618994100000|2021-04-21 08:35:00|10819.4|10818.7|10817.3|10816.6|10819.6|10818.9|10817|10816.3|312
1618994400000|2021-04-21 08:40:00|10817.2|10816.5|10817.8|10817.1|10819.3|10818.6|10816.9|10816.2|251
1618994700000|2021-04-21 08:45:00|10817.7|10817|10815.4|10814.7|10818.4|10817.7|10814.7|10814|304
1618995000000|2021-04-21 08:50:00|10815.5|10814.8|10819.6|10818.9|10819.9|10819.1|10815.4|10814.7|333
1618995300000|2021-04-21 08:55:00|10819.7|10819|10821.7|10820.7|10822.7|10822|10818.5|10817.8|304
1618995600000|2021-04-21 09:00:00|10821.6|10820.6|10819.4|10818.7|10822.5|10821.7|10819.4|10818.6|298
1618995900000|2021-04-21 09:05:00|10819.5|10818.8|10820.6|10819.9|10821.5|10820.8|10818.8|10818.1|311
1618996200000|2021-04-21 09:10:00|10820.5|10819.8|10820.2|10819.5|10820.5|10819.8|10819.1|10818.4|239
1618996500000|2021-04-21 09:15:00|10820.3|10819.6|10819.3|10818.6|10820.6|10819.9|10818.2|10817.5|188
1618996800000|2021-04-21 09:20:00|10819.1|10818.4|10819.9|10819.2|10820.4|10819.7|10816.9|10816.2|297
1618997100000|2021-04-21 09:25:00|10820.1|10819.4|10819.4|10818.7|10821.1|10820.3|10819|10818.3|219
1618997400000|2021-04-21 09:30:00|10819.1|10818.4|10820.4|10819.7|10820.6|10819.9|10817.8|10817.1|367
1618997700000|2021-04-21 09:35:00|10820.3|10819.6|10816.9|10816.2|10821.1|10820.4|10815.6|10814.9|345
1618998000000|2021-04-21 09:40:00|10816.8|10816.1|10815.7|10815|10818|10817.3|10815.1|10814.4|322
1618998300000|2021-04-21 09:45:00|10815.6|10814.9|10817.8|10816.8|10818.7|10817.7|10815.6|10814.9|428
1618998600000|2021-04-21 09:50:00|10818|10817|10811.5|10810.8|10818|10817.3|10811.2|10810.5|375
1618998900000|2021-04-21 09:55:00|10811.7|10811|10808.6|10807.6|10812.2|10811.4|10806.9|10806|409
1618999200000|2021-04-21 10:00:00|10808.7|10807.7|10809.3|10808.6|10810.3|10809.4|10807.1|10806.4|347
1618999500000|2021-04-21 10:05:00|10809.2|10808.5|10808.6|10807.9|10809.4|10808.5|10807|10806.3|316
1618999800000|2021-04-21 10:10:00|10808.7|10808|10809.2|10808.5|10810.1|10809.3|10808|10807.3|260
1619000100000|2021-04-21 10:15:00|10809.4|10808.4|10808.8|10808.1|10810.2|10809.5|10806.6|10805.9|358
1619000400000|2021-04-21 10:20:00|10808.7|10808|10808.7|10807.7|10810.2|10809.3|10807.3|10806.6|324
1619000700000|2021-04-21 10:25:00|10808.5|10807.8|10811.3|10810.6|10811.6|10810.9|10807.5|10806.8|314
1619001000000|2021-04-21 10:30:00|10811.1|10810.4|10809.3|10808.6|10811.7|10810.9|10809.2|10808.4|258
1619001300000|2021-04-21 10:35:00|10809.2|10808.5|10810.5|10809.5|10811.7|10810.7|10809.1|10808.4|277
1619001600000|2021-04-21 10:40:00|10810.6|10809.6|10812.7|10812|10813.8|10813.1|10810.4|10809.5|266
1619001900000|2021-04-21 10:45:00|10812.6|10811.9|10813|10812|10814.1|10813.3|10811|10810.2|238
1619002200000|2021-04-21 10:50:00|10813.1|10812.1|10812.4|10811.7|10814.2|10813.4|10811.6|10810.9|296
1619002500000|2021-04-21 10:55:00|10812.6|10811.9|10814.9|10813.9|10815.3|10814.4|10812.2|10811.5|233
1619002800000|2021-04-21 11:00:00|10815|10814|10815.4|10814.7|10816.2|10815.4|10813|10812.3|275
1619003100000|2021-04-21 11:05:00|10815.2|10814.5|10814.8|10814.1|10817.4|10816.6|10814.8|10814.1|234
1619003400000|2021-04-21 11:10:00|10814.9|10814.2|10812.9|10812.2|10815.2|10814.5|10811.9|10811.2|252
1619003700000|2021-04-21 11:15:00|10813|10812.3|10813.9|10813.2|10813.9|10813.2|10811.8|10811.1|272
1619004000000|2021-04-21 11:20:00|10813.8|10813.1|10813.8|10813.1|10814.1|10813.4|10813|10812.3|202
1619004300000|2021-04-21 11:25:00|10813.9|10813.2|10814.6|10813.9|10814.7|10814|10813.3|10812.6|147
1619004600000|2021-04-21 11:30:00|10814.5|10813.8|10812.6|10811.9|10814.6|10813.8|10812|10811.3|217
1619004900000|2021-04-21 11:35:00|10812.5|10811.8|10809.4|10808.7|10813|10812.3|10807.9|10807.1|224
1619005200000|2021-04-21 11:40:00|10809.8|10809.1|10810.5|10809.8|10811.6|10810.9|10808.1|10807.4|293
1619005500000|2021-04-21 11:45:00|10810.6|10809.9|10810.2|10809.5|10810.6|10809.9|10809.2|10808.5|206
1619005800000|2021-04-21 11:50:00|10810.3|10809.6|10810.7|10810|10812.4|10811.7|10809.3|10808.6|297
1619006100000|2021-04-21 11:55:00|10810.6|10809.9|10813.1|10812.4|10813.2|10812.5|10810.6|10809.9|176
1619006400000|2021-04-21 12:00:00|10813.2|10812.5|10811.1|10810.4|10813.8|10813.1|10808.6|10807.9|303
1619006700000|2021-04-21 12:05:00|10811.2|10810.5|10808.9|10808.2|10811.9|10811.1|10808.9|10808.2|183
1619007000000|2021-04-21 12:10:00|10809|10808.3|10810.5|10809.8|10810.8|10810.1|10808.4|10807.7|264
1619007300000|2021-04-21 12:15:00|10810.6|10809.6|10810.5|10809.8|10811.6|10810.9|10809.4|10808.7|238
1619007600000|2021-04-21 12:20:00|10810.4|10809.7|10804.5|10803.8|10810.6|10809.9|10803.7|10803|287
1619007900000|2021-04-21 12:25:00|10804.7|10803.7|10805.8|10805.1|10806.4|10805.7|10803.4|10802.6|352
1619008200000|2021-04-21 12:30:00|10805.7|10805|10802.9|10802.2|10806.3|10805.5|10802.1|10801.4|380
1619008500000|2021-04-21 12:35:00|10803.1|10802.1|10803.8|10803.1|10805|10804.3|10798.1|10797.1|572
1619008800000|2021-04-21 12:40:00|10803.7|10803|10802.6|10801.6|10804.6|10803.8|10801|10800.1|403
1619009100000|2021-04-21 12:45:00|10802.4|10801.7|10805.4|10804.7|10806.7|10805.9|10802.4|10801.7|412
1619009400000|2021-04-21 12:50:00|10805.8|10805.1|10805.9|10805.2|10806.7|10806|10804.2|10803.5|332
1619009700000|2021-04-21 12:55:00|10805.7|10805|10805.9|10805.2|10807.3|10806.6|10804.5|10803.8|318
1619010000000|2021-04-21 13:00:00|10805.8|10805.1|10801.7|10800.7|10806.7|10806|10799.9|10799.2|377
1619010300000|2021-04-21 13:05:00|10801.6|10800.6|10803.2|10802.2|10804|10803.1|10798.2|10797.5|421
1619010600000|2021-04-21 13:10:00|10803.3|10802.3|10805.6|10804.9|10807.3|10806.6|10803.2|10802.2|314
1619010900000|2021-04-21 13:15:00|10805.5|10804.8|10803.5|10802.8|10806.8|10806|10802|10801.2|375
1619011200000|2021-04-21 13:20:00|10803.3|10802.6|10804.4|10803.7|10804.7|10804|10802.3|10801.5|352
1619011500000|2021-04-21 13:25:00|10804.2|10803.5|10805.5|10804.8|10805.5|10804.8|10801.4|10800.7|293
1619011800000|2021-04-21 13:30:00|10805.6|10804.6|10803.7|10803|10807.8|10807.1|10800.7|10800|400
1619012100000|2021-04-21 13:35:00|10803.6|10802.9|10804.9|10804.2|10806.7|10806|10803.6|10802.9|459
1619012400000|2021-04-21 13:40:00|10805.1|10804.4|10803.7|10803|10806.9|10806|10803.4|10802.7|438
1619012700000|2021-04-21 13:45:00|10803.6|10802.9|10808.9|10808.2|10809.3|10808.6|10802.5|10801.8|513
1619013000000|2021-04-21 13:50:00|10808.8|10808.1|10811.4|10810.7|10812.1|10811.2|10807.2|10806.5|554
1619013300000|2021-04-21 13:55:00|10811.3|10810.6|10806.9|10806.2|10812.5|10811.7|10806.8|10806.1|422
1619013600000|2021-04-21 14:00:00|10807.1|10806.4|10811.8|10811.1|10814.3|10813.4|10807.1|10806.4|673
1619013900000|2021-04-21 14:05:00|10811.9|10811.2|10814|10813.3|10815.2|10814.5|10811.2|10810.5|444
1619014200000|2021-04-21 14:10:00|10814.1|10813.4|10819.3|10818.6|10820.1|10819.4|10813.6|10812.9|507
1619014500000|2021-04-21 14:15:00|10819.1|10818.4|10814.8|10814.1|10819.2|10818.5|10814.6|10813.7|482
1619014800000|2021-04-21 14:20:00|10814.7|10814|10814.5|10813.8|10815.4|10814.6|10813.6|10812.9|464
1619015100000|2021-04-21 14:25:00|10814.4|10813.7|10812.7|10811.7|10816.2|10815.5|10811.4|10810.7|524
1619015400000|2021-04-21 14:30:00|10812.5|10811.8|10815.5|10814.8|10818.2|10817.4|10812.3|10811.6|510
1619015700000|2021-04-21 14:35:00|10815.4|10814.7|10817.2|10816.5|10817.7|10817|10815.3|10814.6|344
1619016000000|2021-04-21 14:40:00|10817.3|10816.6|10818.6|10817.9|10818.7|10818|10816|10815.2|311
1619016300000|2021-04-21 14:45:00|10818.5|10817.8|10816.2|10815.5|10819.2|10818.5|10815.3|10814.6|441
1619016600000|2021-04-21 14:50:00|10816.3|10815.6|10814.8|10814.1|10818.7|10818|10813.2|10812.5|488
1619016900000|2021-04-21 14:55:00|10814.7|10814|10816.4|10815.7|10818.2|10817.5|10814.7|10814|473
1619017200000|2021-04-21 15:00:00|10816.5|10815.8|10816|10815.3|10818.2|10817.5|10815.3|10814.6|500
1619017500000|2021-04-21 15:05:00|10816.4|10815.7|10815.3|10814.6|10816.9|10816.2|10814.6|10813.9|302
1619017800000|2021-04-21 15:10:00|10815.4|10814.7|10812.5|10811.8|10816.9|10816.2|10811.7|10811|369
1619018100000|2021-04-21 15:15:00|10812.4|10811.7|10810.5|10809.5|10814.6|10813.9|10809.3|10808.4|368
1619018400000|2021-04-21 15:20:00|10810.4|10809.7|10809.1|10808.1|10811.5|10810.8|10808.1|10807.4|280
1619018700000|2021-04-21 15:25:00|10808.9|10807.9|10809.3|10808.6|10810.8|10809.9|10808.2|10807.3|271
1619019000000|2021-04-21 15:30:00|10809.4|10808.4|10808.1|10807.4|10809.6|10808.8|10807.1|10806.4|238
1619019300000|2021-04-21 15:35:00|10808.2|10807.5|10808.4|10807.4|10809.1|10808.4|10807.4|10806.7|220
1619019600000|2021-04-21 15:40:00|10808.3|10807.6|10809.5|10808.8|10810.3|10809.4|10808.2|10807.5|309
1619019900000|2021-04-21 15:45:00|10809.4|10808.7|10809.6|10808.9|10810|10809.3|10808.9|10808.2|272
1619020200000|2021-04-21 15:50:00|10809.8|10809.1|10810.8|10810.1|10810.9|10810.1|10809.6|10808.9|192
1619020500000|2021-04-21 15:55:00|10810.5|10809.8|10810.1|10809.4|10811.1|10810.4|10808.6|10807.9|247
1619020800000|2021-04-21 16:00:00|10810|10809.3|10811.8|10811.1|10811.9|10811.2|10810|10809.3|251
1619021100000|2021-04-21 16:05:00|10811.9|10811.2|10808.4|10807.7|10812|10811.2|10808.3|10807.6|185
1619021400000|2021-04-21 16:10:00|10808.3|10807.6|10811.2|10810.5|10811.8|10811.1|10808|10807.3|214
1619021700000|2021-04-21 16:15:00|10811.4|10810.7|10812.6|10811.9|10813.2|10812.4|10811.4|10810.7|166
1619022000000|2021-04-21 16:20:00|10812.5|10811.8|10814.7|10814|10815|10814.3|10812.1|10811.4|156
1619022300000|2021-04-21 16:25:00|10814.8|10814.1|10813.5|10812.8|10814.9|10814.2|10813.4|10812.7|122
1619022600000|2021-04-21 16:30:00|10813.6|10812.9|10811.8|10811.1|10814.2|10813.5|10811.7|10810.8|158
1619022900000|2021-04-21 16:35:00|10811.9|10811.2|10811|10810.3|10813.3|10812.6|10810.9|10810.2|202
1619023200000|2021-04-21 16:40:00|10810.9|10810.2|10811.6|10810.9|10812.2|10811.5|10810.3|10809.6|166
1619023500000|2021-04-21 16:45:00|10811.7|10811|10810.4|10809.7|10812.2|10811.5|10810.2|10809.5|192
1619023800000|2021-04-21 16:50:00|10810.3|10809.6|10809.6|10808.9|10811.1|10810.3|10809.1|10808.2|176
1619024100000|2021-04-21 16:55:00|10809.5|10808.8|10810.7|10809.7|10812|10811.3|10809.5|10808.8|253
1619024400000|2021-04-21 17:00:00|10810.6|10809.6|10809.1|10808.4|10811|10810.3|10808.7|10807.8|279
1619024700000|2021-04-21 17:05:00|10809.2|10808.5|10808|10807.3|10810.1|10809.2|10807.9|10807.1|264
1619025000000|2021-04-21 17:10:00|10807.9|10807.2|10807.9|10807.2|10808.1|10807.4|10807|10806.1|208
1619025300000|2021-04-21 17:15:00|10808|10807.3|10810.6|10809.9|10811|10810.3|10808|10807.1|194
1619025600000|2021-04-21 17:20:00|10810.7|10810|10810|10809.3|10811.2|10810.5|10810|10809.3|176
1619025900000|2021-04-21 17:25:00|10810.1|10809.4|10811.1|10810.4|10811.5|10810.8|10809.7|10809|141
1619026200000|2021-04-21 17:30:00|10811|10810.3|10811|10810.3|10811.1|10810.4|10809.9|10809.2|159
1619026500000|2021-04-21 17:35:00|10810.9|10810.2|10811.2|10810.5|10811.2|10810.5|10810.1|10809.2|145
1619026800000|2021-04-21 17:40:00|10811.1|10810.4|10811.4|10810.7|10811.6|10810.9|10810.7|10809.9|100
1619027100000|2021-04-21 17:45:00|10811.5|10810.8|10810.7|10810|10812.6|10811.9|10810.5|10809.7|161
1619027400000|2021-04-21 17:50:00|10810.8|10810.1|10811.1|10810.4|10811.5|10810.8|10810.6|10809.6|136
1619027700000|2021-04-21 17:55:00|10810.9|10810.2|10811.5|10810.8|10811.5|10810.8|10809.7|10809|189
1619028000000|2021-04-21 18:00:00|10811.6|10810.9|10812.4|10811.7|10812.8|10812.1|10811|10810.3|176
1619028300000|2021-04-21 18:05:00|10812.3|10811.6|10812|10811.3|10812.6|10811.9|10811.2|10810.5|171
1619028600000|2021-04-21 18:10:00|10812.1|10811.4|10812.5|10811.8|10813.9|10812.9|10812|10811.3|173
1619028900000|2021-04-21 18:15:00|10812.6|10811.9|10812.6|10811.9|10813.2|10812.5|10812.2|10811.5|109
1619029200000|2021-04-21 18:20:00|10812.5|10811.8|10811.7|10811|10812.8|10812.1|10811.7|10811|142
1619029500000|2021-04-21 18:25:00|10811.8|10811.1|10812.3|10811.6|10812.9|10812.1|10811.6|10810.9|134
1619029800000|2021-04-21 18:30:00|10812.2|10811.5|10812.2|10811.5|10812.7|10811.9|10811|10810.3|136
1619030100000|2021-04-21 18:35:00|10812.3|10811.6|10812.8|10812.1|10813.5|10812.7|10812.2|10811.5|77
1619030400000|2021-04-21 18:40:00|10812.7|10812|10811.5|10810.8|10812.8|10812.1|10811.4|10810.7|133
1619030700000|2021-04-21 18:45:00|10811.4|10810.7|10812|10811.3|10812.2|10811.5|10811|10810.3|119
1619031000000|2021-04-21 18:50:00|10812.1|10811.4|10810.9|10810.2|10812.1|10811.4|10810|10809.3|140
1619031300000|2021-04-21 18:55:00|10811|10810.3|10810|10809.3|10811.2|10810.5|10809.6|10808.9|223
1619031600000|2021-04-21 19:00:00|10809.9|10809.2|10808.5|10807.8|10811.9|10811.2|10808.4|10807.6|234
1619031900000|2021-04-21 19:05:00|10808.6|10807.9|10809.2|10808.5|10809.6|10808.9|10808.4|10807.6|142
1619032200000|2021-04-21 19:10:00|10809.3|10808.3|10808.2|10807.5|10810|10809.1|10807.9|10807.1|142
1619032500000|2021-04-21 19:15:00|10808.1|10807.4|10808.7|10808|10809|10808.2|10808.1|10807.3|112
1619032800000|2021-04-21 19:20:00|10808.8|10808.1|10806.6|10805.9|10808.8|10808.1|10806|10805.3|174
1619033100000|2021-04-21 19:25:00|10806.7|10805.7|10806.5|10805.5|10807.1|10806.4|10805.9|10804.9|122
1619033400000|2021-04-21 19:30:00|10806.2|10805.6|10806.5|10805.8|10807.2|10806.3|10806.2|10805.4|130
1619033700000|2021-04-21 19:35:00|10806.4|10805.7|10806.7|10806|10806.9|10806.2|10806|10805.3|112
1619034000000|2021-04-21 19:40:00|10806.6|10805.9|10806.9|10806.2|10807.3|10806.4|10805.7|10805|125
1619034300000|2021-04-21 19:45:00|10807|10806.3|10807.3|10806.6|10807.6|10806.9|10806.6|10805.9|143
1619034600000|2021-04-21 19:50:00|10807.4|10806.7|10807.5|10806.8|10807.7|10806.9|10806.8|10805.9|146
1619034900000|2021-04-21 19:55:00|10807.6|10806.9|10806.3|10805.3|10807.6|10806.9|10806.1|10805.3|205
1619035200000|2021-04-21 20:00:00|10806.2|10805.5|10807.5|10806.8|10808.8|10808|10806|10805.1|203
1619035500000|2021-04-21 20:05:00|10807.2|10806.5|10806.9|10806.2|10807.5|10806.6|10806.2|10805.4|109
1619035800000|2021-04-21 20:10:00|10806.8|10806.1|10807.1|10806.1|10807.5|10806.7|10806.7|10806|72
1619036100000|2021-04-21 20:15:00|10807|10806|10808.3|10807.6|10808.5|10807.6|10806.3|10805.6|200
1619036400000|2021-04-21 20:20:00|10808.2|10807.5|10808|10807.3|10808.7|10807.9|10807.9|10807.1|91
1619036700000|2021-04-21 20:25:00|10808.1|10807.4|10808.3|10807.3|10808.7|10807.8|10807.8|10806.8|125
1619037000000|2021-04-21 20:30:00|10808.2|10807.5|10807.6|10806.9|10808.3|10807.5|10807.4|10806.6|83
1619037300000|2021-04-21 20:35:00|10807.5|10806.8|10807.2|10806.5|10807.8|10806.9|10807.2|10806.5|50
1619037600000|2021-04-21 20:40:00|10807.3|10806.6|10807.2|10806.5|10807.3|10806.6|10807.1|10806.4|28
1619037900000|2021-04-21 20:45:00|10807.6|10806.6|10807.5|10806.5|10807.8|10806.8|10807.1|10806.3|121
1619038200000|2021-04-21 20:50:00|10807.6|10806.6|10806|10805|10807.6|10806.6|10805.6|10804.7|256
1619038500000|2021-04-21 20:55:00|10805.9|10804.9|10808.3|10803.8|10809.4|10805|10805.2|10803.5|180
1619038800000|2021-04-21 21:00:00|10810|10804.6|10809.9|10807.1|10812.4|10807.4|10808.3|10802.3|80
1619039100000|2021-04-21 21:05:00|10810|10807|10809.9|10806.3|10810.6|10807.3|10808.6|10804.8|618
1619039400000|2021-04-21 21:10:00|10809.6|10806.4|10809.6|10805.7|10810.5|10807.4|10808.6|10804.5|734
1619039700000|2021-04-21 21:15:00|10809.3|10806|10809.4|10805|10810|10806.9|10808.6|10804.6|473
1619040000000|2021-04-21 21:20:00|10809.6|10805.1|10809.3|10805.5|10810.8|10805.9|10808.3|10804.6|673
1619040300000|2021-04-21 21:25:00|10809.2|10805.4|10808.5|10806.1|10810.2|10806.2|10808.5|10805.1|158
1619040600000|2021-04-21 21:30:00|10809.7|10805.6|10809.2|10805.6|10810.1|10806.2|10808.5|10805.4|236
1619040900000|2021-04-21 21:35:00|10809.3|10805.5|10808.3|10805.3|10810.2|10805.9|10808.3|10804.8|299
1619041200000|2021-04-21 21:40:00|10809.4|10805.7|10808.7|10805.5|10809.8|10805.9|10807.8|10804.8|595
1619041500000|2021-04-21 21:45:00|10808.4|10805.4|10808.6|10805.1|10809.7|10805.7|10807.7|10804.9|107
1619041800000|2021-04-21 21:50:00|10809.3|10805.4|10808.7|10805.3|10809.7|10805.5|10807.8|10804.7|147
1619042100000|2021-04-21 21:55:00|10808.5|10805.1|10809.2|10804.6|10810.3|10807.7|10807.8|10804.3|535
1619042400000|2021-04-21 22:00:00|10809.1|10804.5|10806.9|10805.4|10809.1|10805.7|10805.3|10803|657
1619042700000|2021-04-21 22:05:00|10806.7|10805.7|10806.9|10805.9|10807.1|10806|10805.5|10804.5|219
1619043000000|2021-04-21 22:10:00|10807|10806|10807.1|10806.1|10807.3|10806.1|10807|10805.8|187
1619043300000|2021-04-21 22:15:00|10807|10806|10807.1|10806.1|10807.2|10806.2|10806.9|10805.9|304
1619043600000|2021-04-21 22:20:00|10807|10806|10806.6|10805.6|10807.2|10806.2|10806.4|10805.4|188
1619043900000|2021-04-21 22:25:00|10806.5|10805.5|10806.5|10805.5|10806.8|10805.8|10806.3|10805.5|175
1619044200000|2021-04-21 22:30:00|10806.6|10805.6|10804.8|10803.8|10806.7|10805.7|10804.8|10803.8|160
1619044500000|2021-04-21 22:35:00|10804.9|10803.9|10805.4|10804.4|10806.1|10805.1|10804.5|10803.5|198
1619044800000|2021-04-21 22:40:00|10805.3|10804.3|10804.8|10803.8|10805.4|10804.4|10804.7|10803.7|88
1619045100000|2021-04-21 22:45:00|10804.9|10803.9|10804.6|10803.6|10805|10804|10804.6|10803.6|53
1619045400000|2021-04-21 22:50:00|10804.7|10803.7|10804.8|10803.8|10804.9|10803.9|10804.6|10803.6|38
1619045700000|2021-04-21 22:55:00|10804.7|10803.7|10803.9|10802.9|10804.8|10803.8|10803.5|10802.5|101
1619046000000|2021-04-21 23:00:00|10803.8|10802.8|10803.4|10802.7|10804.3|10803.3|10803.4|10802.4|95
1619046300000|2021-04-21 23:05:00|10803.7|10802.6|10802.4|10801.4|10803.7|10802.6|10801.9|10801.1|107
1619046600000|2021-04-21 23:10:00|10802.3|10801.3|10802.9|10802.2|10803.1|10802.2|10802.3|10801.3|57
1619046900000|2021-04-21 23:15:00|10802.8|10802.1|10802.3|10801.3|10803.1|10802.2|10802.1|10801.3|70
1619047200000|2021-04-21 23:20:00|10802.1|10801.4|10802.5|10801.8|10803.2|10802.3|10802.1|10801.2|79
1619047500000|2021-04-21 23:25:00|10802.3|10801.6|10802.9|10802.2|10803.1|10802.3|10802.3|10801.4|111
1619047800000|2021-04-21 23:30:00|10803.1|10802.1|10802.5|10801.8|10803.5|10802.7|10802.4|10801.6|81
1619048100000|2021-04-21 23:35:00|10802.6|10801.9|10802.4|10801.4|10802.8|10802.1|10802|10801.3|67
1619048400000|2021-04-21 23:40:00|10802.5|10801.5|10803.3|10802.6|10803.8|10802.9|10801.9|10801.2|132
1619048700000|2021-04-21 23:45:00|10803.4|10802.7|10802.5|10801.8|10803.4|10802.7|10802.4|10801.7|50
1619049000000|2021-04-21 23:50:00|10802.3|10801.6|10802.5|10801.8|10803.2|10802.5|10802.1|10801.3|115
1619049300000|2021-04-21 23:55:00|10802.4|10801.7|10804.9|10803.9|10805.4|10804.6|10802.4|10801.7|121
1619049600000|2021-04-22 00:00:00|10805|10804|10800.6|10799.9|10805.4|10804.7|10798.2|10797.3|395
1619049900000|2021-04-22 00:05:00|10800.7|10800|10803.4|10802.4|10803.8|10803.1|10798.6|10797.9|324
1619050200000|2021-04-22 00:10:00|10803.6|10802.7|10806.4|10805.7|10806.6|10805.9|10802.1|10801.3|271
1619050500000|2021-04-22 00:15:00|10806.2|10805.5|10806.3|10805.3|10809|10808.1|10804.9|10804.2|223
1619050800000|2021-04-22 00:20:00|10806.4|10805.4|10810.7|10809.7|10811.1|10810.4|10806.3|10805.3|297
1619051100000|2021-04-22 00:25:00|10810.6|10809.9|10810.9|10810.2|10814.7|10813.8|10810.5|10809.8|464
1619051400000|2021-04-22 00:30:00|10811.1|10810.1|10807.9|10807.2|10811.3|10810.6|10806.6|10805.7|289
1619051700000|2021-04-22 00:35:00|10808|10807.3|10805.9|10805.2|10808.5|10807.8|10805.2|10804.3|317
1619052000000|2021-04-22 00:40:00|10805.7|10804.9|10805.7|10805|10806|10805.2|10803.8|10803.1|216
1619052300000|2021-04-22 00:45:00|10805.8|10805.1|10797.8|10796.8|10805.9|10805.2|10795.6|10794.9|564
1619052600000|2021-04-22 00:50:00|10797.9|10796.9|10803|10802.3|10803.9|10803.2|10797.9|10796.9|548
1619052900000|2021-04-22 00:55:00|10803.8|10802.8|10802.8|10802.1|10805.3|10804.6|10802.6|10801.8|381
1619053200000|2021-04-22 01:00:00|10802.6|10801.9|10801.1|10800.4|10803.3|10802.6|10801.1|10800.2|247
1619053500000|2021-04-22 01:05:00|10801|10800.3|10803|10802.3|10803|10802.3|10799.6|10798.6|356
1619053800000|2021-04-22 01:10:00|10803.1|10802.4|10806.1|10805.1|10806.8|10806.1|10802.7|10801.9|410
1619054100000|2021-04-22 01:15:00|10806|10805|10804.5|10803.8|10806.2|10805.3|10802.9|10802.1|310
1619054400000|2021-04-22 01:20:00|10804.6|10803.9|10802.9|10802.2|10804.7|10803.9|10802.6|10801.8|229
1619054700000|2021-04-22 01:25:00|10802.8|10802.1|10804.3|10803.3|10805.2|10804.5|10802.6|10801.9|239
1619055000000|2021-04-22 01:30:00|10804.2|10803.2|10802.2|10801.2|10804.3|10803.4|10800|10799.1|260
1619055300000|2021-04-22 01:35:00|10802.1|10801.4|10801.1|10800.4|10802.8|10802.1|10800.7|10799.8|212
1619055600000|2021-04-22 01:40:00|10801.3|10800.6|10801.8|10801.1|10802|10801.3|10800|10799.1|150
1619055900000|2021-04-22 01:45:00|10801.6|10800.9|10800.5|10799.8|10802.1|10801.4|10799.8|10799.1|207
1619056200000|2021-04-22 01:50:00|10800.4|10799.7|10800.4|10799.7|10802.8|10802.1|10800.1|10799.4|211
1619056500000|2021-04-22 01:55:00|10800.3|10799.6|10801.3|10800.6|10802.2|10801.4|10798.8|10798.1|209
1619056800000|2021-04-22 02:00:00|10801.2|10800.5|10800.9|10799.9|10801.8|10801|10799.4|10798.7|186
1619057100000|2021-04-22 02:05:00|10800.8|10799.8|10801.5|10800.8|10802.5|10801.8|10800.1|10799.4|208
1619057400000|2021-04-22 02:10:00|10801.6|10800.9|10799.2|10798.5|10801.7|10800.9|10799.2|10798.3|268
1619057700000|2021-04-22 02:15:00|10799.1|10798.4|10797.8|10797.1|10800.8|10800|10797.7|10797|223
1619058000000|2021-04-22 02:20:00|10797.7|10797|10798.8|10798.1|10799.3|10798.6|10797.7|10797|135
1619058300000|2021-04-22 02:25:00|10798.5|10797.8|10798.4|10797.7|10799.6|10798.9|10798.3|10797.6|136
1619058600000|2021-04-22 02:30:00|10798.3|10797.6|10799|10798.3|10799.7|10799|10798.3|10797.4|162
1619058900000|2021-04-22 02:35:00|10798.7|10798|10799.1|10798.4|10799.1|10798.4|10798|10797.3|166
1619059200000|2021-04-22 02:40:00|10799.2|10798.5|10799|10798.3|10801|10800.2|10799|10798.3|111
1619059500000|2021-04-22 02:45:00|10798.9|10798.2|10800.2|10799.5|10800.8|10800|10798.8|10797.9|250
1619059800000|2021-04-22 02:50:00|10800.3|10799.6|10799.8|10799.1|10800.5|10799.7|10798.9|10798.1|137
1619060100000|2021-04-22 02:55:00|10799.7|10799|10800.6|10799.9|10800.7|10799.9|10798.6|10797.9|218
1619060400000|2021-04-22 03:00:00|10800.5|10799.8|10800|10799.3|10800.7|10800|10799.2|10798.5|188
1619060700000|2021-04-22 03:05:00|10800.1|10799.1|10800.3|10799.6|10800.8|10799.9|10799.1|10798.2|190
1619061000000|2021-04-22 03:10:00|10800.2|10799.5|10799.6|10798.9|10800.6|10799.9|10799.1|10798.2|145
1619061300000|2021-04-22 03:15:00|10799.5|10798.8|10799.7|10799|10799.9|10799.1|10799.1|10798.4|115
1619061600000|2021-04-22 03:20:00|10799.9|10799.2|10799.6|10798.9|10800|10799.2|10799.1|10798.4|151
1619061900000|2021-04-22 03:25:00|10799.5|10798.8|10800.1|10799.4|10800.7|10799.7|10799.3|10798.4|146
1619062200000|2021-04-22 03:30:00|10800|10799.3|10801.1|10800.4|10801.4|10800.5|10799.9|10799.1|191
1619062500000|2021-04-22 03:35:00|10801.2|10800.5|10801.8|10801.1|10801.8|10801.1|10801|10800.3|123
1619062800000|2021-04-22 03:40:00|10801.7|10801|10802.8|10802.1|10803.1|10802.3|10801.7|10801|205
1619063100000|2021-04-22 03:45:00|10802.7|10802|10801.2|10800.5|10802.9|10802|10800.6|10799.9|183
1619063400000|2021-04-22 03:50:00|10801.1|10800.4|10800.2|10799.5|10801.6|10800.9|10800.1|10799.4|149
1619063700000|2021-04-22 03:55:00|10800.3|10799.6|10801|10800.3|10801.5|10800.6|10799.6|10798.9|137
1619064000000|2021-04-22 04:00:00|10800.9|10800.2|10800.1|10799.4|10801.2|10800.5|10799.7|10799|82
1619064300000|2021-04-22 04:05:00|10800|10799.3|10800.6|10799.9|10800.9|10800.2|10800|10799.3|139
1619064600000|2021-04-22 04:10:00|10800.7|10800|10800.1|10799.4|10800.7|10800|10799.6|10798.8|119
1619064900000|2021-04-22 04:15:00|10800.2|10799.5|10799.9|10799.2|10800.4|10799.7|10799.8|10799|150
1619065200000|2021-04-22 04:20:00|10799.8|10799.1|10797.2|10796.5|10800.4|10799.6|10797.1|10796.4|235
1619065500000|2021-04-22 04:25:00|10797.1|10796.4|10797.7|10797|10798.3|10797.6|10797.1|10796.4|204
1619065800000|2021-04-22 04:30:00|10797.6|10796.9|10797.3|10796.3|10798.6|10797.9|10796.5|10795.8|319
1619066100000|2021-04-22 04:35:00|10797.4|10796.4|10793.4|10792.7|10797.6|10796.9|10793.4|10792.5|363
1619066400000|2021-04-22 04:40:00|10793.3|10792.6|10793.9|10793.2|10794.8|10794.1|10791.8|10791.1|359
1619066700000|2021-04-22 04:45:00|10794.1|10793.1|10795.5|10794.8|10796.2|10795.4|10793.9|10793.1|181
1619067000000|2021-04-22 04:50:00|10795.6|10794.9|10795.4|10794.7|10795.9|10795.2|10794.2|10793.3|374
1619067300000|2021-04-22 04:55:00|10795.3|10794.6|10797.5|10796.5|10797.6|10796.7|10794.8|10794|234
1619067600000|2021-04-22 05:00:00|10797.4|10796.4|10796.6|10795.9|10797.8|10797|10795.8|10795.1|257
1619067900000|2021-04-22 05:05:00|10796.5|10795.8|10797.1|10796.1|10798.2|10797.5|10795.8|10795|292
1619068200000|2021-04-22 05:10:00|10797.2|10796.2|10797.8|10796.8|10798.3|10797.6|10795.7|10795|342
1619068500000|2021-04-22 05:15:00|10797.7|10796.7|10797.7|10797|10798.3|10797.5|10796.3|10795.6|258
1619068800000|2021-04-22 05:20:00|10797.8|10797.1|10799|10798.3|10799.1|10798.4|10797.6|10796.9|346
1619069100000|2021-04-22 05:25:00|10798.9|10798.2|10799.1|10798.4|10799.8|10799.1|10798.5|10797.7|172
1619069400000|2021-04-22 05:30:00|10799|10798.3|10798.7|10798|10799.7|10799|10798.1|10797.4|143
1619069700000|2021-04-22 05:35:00|10798.8|10798.1|10798.2|10797.5|10799.3|10798.6|10797.8|10797.1|125
1619070000000|2021-04-22 05:40:00|10798.3|10797.6|10799.9|10799.2|10800.1|10799.4|10798.2|10797.5|162
1619070300000|2021-04-22 05:45:00|10799.8|10799.1|10798.9|10798.2|10800.2|10799.5|10797.8|10797.1|124
1619070600000|2021-04-22 05:50:00|10799.1|10798.4|10797|10796.3|10799.2|10798.5|10797|10796.2|160
1619070900000|2021-04-22 05:55:00|10797.1|10796.4|10803.9|10802.9|10804.4|10803.5|10796.9|10796.2|489
1619071200000|2021-04-22 06:00:00|10803.6|10802.5|10804.8|10803.8|10805.3|10804.6|10801|10800.2|480
1619071500000|2021-04-22 06:05:00|10804.6|10803.6|10801.6|10800.9|10804.7|10803.7|10801.4|10800.7|324
1619071800000|2021-04-22 06:10:00|10801.7|10801|10803.2|10802.5|10803.5|10802.7|10801.2|10800.5|273
1619072100000|2021-04-22 06:15:00|10803.3|10802.6|10804.5|10803.8|10804.7|10803.9|10802.6|10801.7|293
1619072400000|2021-04-22 06:20:00|10804.6|10803.9|10802.6|10801.6|10805.6|10804.9|10802.1|10801.3|313
1619072700000|2021-04-22 06:25:00|10802.5|10801.5|10799.3|10798.6|10802.6|10801.8|10798.2|10797.5|378
1619073000000|2021-04-22 06:30:00|10799.4|10798.7|10797.5|10796.8|10800.2|10799.4|10796.8|10796.1|315
1619073300000|2021-04-22 06:35:00|10797.4|10796.7|10795.7|10795|10798|10797.3|10795.6|10794.8|321
1619073600000|2021-04-22 06:40:00|10795.8|10795.1|10797.9|10797.2|10798.4|10797.5|10794.3|10793.6|336
1619073900000|2021-04-22 06:45:00|10797.8|10797.1|10789.2|10788.5|10798.2|10797.5|10786.3|10785.3|522
1619074200000|2021-04-22 06:50:00|10789.3|10788.3|10793.8|10793.1|10794.3|10793.5|10788.9|10788|469
1619074500000|2021-04-22 06:55:00|10793.7|10793|10790.2|10789.5|10796.2|10795.3|10789|10788.3|444
1619074800000|2021-04-22 07:00:00|10790.3|10789.6|10785.7|10785|10791|10790.1|10781.7|10781|722
1619075100000|2021-04-22 07:05:00|10785.6|10784.9|10787.4|10786.7|10789.9|10789|10783.6|10782.9|440
1619075400000|2021-04-22 07:10:00|10787.3|10786.6|10785|10784.3|10788.2|10787.2|10784.1|10783.1|451
1619075700000|2021-04-22 07:15:00|10785.1|10784.1|10785.7|10784.7|10787.2|10786.4|10784.6|10783.9|378
1619076000000|2021-04-22 07:20:00|10785.6|10784.6|10786.4|10785.7|10786.5|10785.8|10784.7|10783.8|373
1619076300000|2021-04-22 07:25:00|10786.3|10785.6|10782.9|10781.9|10788.3|10787.6|10782.8|10781.9|358
1619076600000|2021-04-22 07:30:00|10783|10782.3|10786.7|10786|10787|10786.2|10782.6|10781.9|400
1619076900000|2021-04-22 07:35:00|10786.8|10786.1|10788.7|10788|10789.9|10789.1|10786.3|10785.6|363
1619077200000|2021-04-22 07:40:00|10788.6|10787.9|10786.4|10785.7|10788.9|10788.1|10786.2|10785.4|292
1619077500000|2021-04-22 07:45:00|10786.3|10785.6|10786.2|10785.5|10786.4|10785.7|10783.5|10782.8|296
1619077800000|2021-04-22 07:50:00|10786.1|10785.4|10785.9|10785.2|10787|10786.1|10784.3|10783.6|270
1619078100000|2021-04-22 07:55:00|10786|10785.3|10789.8|10788.8|10790.2|10789.5|10785.9|10785.1|322
1619078400000|2021-04-22 08:00:00|10789.9|10788.9|10792.4|10791.7|10794.6|10793.9|10789.8|10788.9|473
1619078700000|2021-04-22 08:05:00|10792.3|10791.6|10794.9|10794.2|10796.8|10796|10792.3|10791.5|302
1619079000000|2021-04-22 08:10:00|10795|10794.3|10796.2|10795.2|10796.7|10795.9|10794.4|10793.7|335
1619079300000|2021-04-22 08:15:00|10796.3|10795.3|10797.5|10796.8|10799.2|10798.5|10795.6|10794.9|275
1619079600000|2021-04-22 08:20:00|10798|10797.3|10798.1|10797.4|10798.9|10798.2|10797|10796.3|276
1619079900000|2021-04-22 08:25:00|10798|10797.3|10799.8|10798.8|10800.3|10799.5|10798|10797.3|238
1619080200000|2021-04-22 08:30:00|10799.9|10798.9|10799.5|10798.5|10801.5|10800.7|10797.6|10796.7|325
1619080500000|2021-04-22 08:35:00|10799.4|10798.7|10800.3|10799.6|10800.4|10799.7|10797.5|10796.8|272
1619080800000|2021-04-22 08:40:00|10800.4|10799.7|10808.1|10807.4|10810.1|10809.4|10800.3|10799.6|449
1619081100000|2021-04-22 08:45:00|10808.2|10807.2|10808.6|10807.6|10809.1|10808.4|10805.8|10805|429
1619081400000|2021-04-22 08:50:00|10808.7|10807.7|10805.4|10804.4|10811.4|10810.7|10804.3|10803.5|426
1619081700000|2021-04-22 08:55:00|10805.3|10804.3|10804.3|10803.6|10805.9|10805.1|10803.2|10802.2|380
1619082000000|2021-04-22 09:00:00|10804.2|10803.5|10803.5|10802.5|10805.8|10805|10803|10802.2|429
1619082300000|2021-04-22 09:05:00|10803.6|10802.6|10804.8|10804.1|10805.1|10804.2|10802|10801|347
1619082600000|2021-04-22 09:10:00|10805|10804|10806.1|10805.4|10806.2|10805.5|10803.1|10802.2|296
1619082900000|2021-04-22 09:15:00|10806.3|10805.6|10808.7|10807.7|10810.2|10809.3|10805.8|10804.8|349
1619083200000|2021-04-22 09:20:00|10808.6|10807.6|10806.7|10805.7|10808.7|10807.7|10806.4|10805.5|283
1619083500000|2021-04-22 09:25:00|10806.8|10805.8|10806.8|10805.8|10807.7|10806.9|10805.7|10804.8|313
1619083800000|2021-04-22 09:30:00|10806.7|10805.7|10807.4|10806.4|10809.4|10808.5|10806.1|10805.1|304
1619084100000|2021-04-22 09:35:00|10807.2|10806.5|10807.6|10806.6|10807.7|10806.8|10805|10804|261
1619084400000|2021-04-22 09:40:00|10807.9|10807.2|10808.1|10807.4|10808.3|10807.6|10806|10805.2|225
1619084700000|2021-04-22 09:45:00|10808.2|10807.2|10805.3|10804.6|10808.4|10807.4|10804.6|10803.6|221
1619085000000|2021-04-22 09:50:00|10805.4|10804.4|10804.4|10803.7|10806|10805.2|10804.3|10803.6|179
1619085300000|2021-04-22 09:55:00|10804.3|10803.6|10807.4|10806.4|10807.7|10806.7|10804.3|10803.5|252
1619085600000|2021-04-22 10:00:00|10807|10806.3|10804.3|10803.6|10807.2|10806.3|10804.3|10803.5|247
1619085900000|2021-04-22 10:05:00|10804.5|10803.5|10801.5|10800.8|10804.5|10803.5|10798.6|10797.7|373
1619086200000|2021-04-22 10:10:00|10801.6|10800.6|10802.9|10801.9|10803.5|10802.8|10801.4|10800.6|211
1619086500000|2021-04-22 10:15:00|10803|10802|10802.9|10801.9|10803.8|10802.9|10802.1|10801.3|243
1619086800000|2021-04-22 10:20:00|10802.8|10801.8|10802.2|10801.5|10803.5|10802.7|10801.4|10800.6|240
1619087100000|2021-04-22 10:25:00|10802.7|10801.7|10804.6|10803.6|10804.7|10803.7|10801.6|10800.6|219
1619087400000|2021-04-22 10:30:00|10804.7|10803.7|10804.4|10803.4|10804.9|10804|10803.1|10802.2|294
1619087700000|2021-04-22 10:35:00|10804.5|10803.5|10803.1|10802.1|10804.7|10803.8|10802.5|10801.7|209
1619088000000|2021-04-22 10:40:00|10803|10802|10803.6|10802.6|10805.3|10804.4|10802.8|10802|220
1619088300000|2021-04-22 10:45:00|10803.5|10802.8|10803.6|10802.9|10804.1|10803.3|10803.1|10802.2|200
1619088600000|2021-04-22 10:50:00|10803.5|10802.8|10803.3|10802.6|10804.2|10803.4|10802.8|10801.9|194
1619088900000|2021-04-22 10:55:00|10803.2|10802.5|10803|10802.3|10803.8|10803|10802.3|10801.6|270
1619089200000|2021-04-22 11:00:00|10802.9|10802.2|10799.8|10799.1|10804.6|10803.8|10799.2|10798.4|370
1619089500000|2021-04-22 11:05:00|10799.9|10799.2|10798.2|10797.2|10800.5|10799.7|10796.3|10795.6|322
1619089800000|2021-04-22 11:10:00|10798.3|10797.3|10800.8|10800.1|10801.9|10801|10797.6|10796.9|195
1619090100000|2021-04-22 11:15:00|10800.6|10799.9|10799.3|10798.6|10800.8|10799.9|10798.2|10797.4|256
1619090400000|2021-04-22 11:20:00|10799.5|10798.5|10800.6|10799.9|10800.7|10799.9|10798.6|10797.7|275
1619090700000|2021-04-22 11:25:00|10800.5|10799.8|10799.6|10798.9|10801.5|10800.8|10799|10798.1|255
1619091000000|2021-04-22 11:30:00|10799.7|10798.7|10799.4|10798.7|10800|10799.2|10797.5|10796.8|207
1619091300000|2021-04-22 11:35:00|10799.5|10798.8|10803.2|10802.2|10803.4|10802.5|10799.1|10798.4|287
1619091600000|2021-04-22 11:40:00|10803|10802.3|10804.5|10803.5|10805.3|10804.3|10802.1|10801.3|281
1619091900000|2021-04-22 11:45:00|10804.4|10803.4|10805.4|10804.4|10805.5|10804.6|10803.4|10802.7|255
1619092200000|2021-04-22 11:50:00|10805.3|10804.3|10809.6|10808.6|10810|10809.1|10805.3|10804.3|265
1619092500000|2021-04-22 11:55:00|10809.5|10808.5|10807.9|10806.9|10811.5|10810.8|10807.1|10806.4|419
1619092800000|2021-04-22 12:00:00|10808|10807|10809.8|10809.1|10810.3|10809.6|10807.3|10806.5|477
1619093100000|2021-04-22 12:05:00|10809.7|10809|10815.9|10814.9|10816.7|10815.7|10809.1|10808.2|489
1619093400000|2021-04-22 12:10:00|10815.8|10815.1|10817.2|10816.5|10819.7|10818.7|10814.9|10814|500
1619093700000|2021-04-22 12:15:00|10816.9|10816.2|10817.2|10816.2|10821.1|10820.1|10815.6|10814.6|484
1619094000000|2021-04-22 12:20:00|10817.4|10816.4|10816.6|10815.6|10819|10818.2|10815.9|10815|391
1619094300000|2021-04-22 12:25:00|10816.4|10815.7|10820.1|10814.2|10820.1|10817|10815.5|10814.2|357
1619094600000|2021-04-22 12:30:00|10819.6|10813.6|10813.9|10813.2|10819.9|10818.5|10813.4|10812.7|552
1619094900000|2021-04-22 12:35:00|10814|10813.3|10814.8|10814.1|10817|10816.3|10813.4|10812.5|451
1619095200000|2021-04-22 12:40:00|10814.9|10814.2|10812.6|10811.9|10816.2|10815.2|10811.9|10811|485
1619095500000|2021-04-22 12:45:00|10812.5|10811.8|10811.6|10810.9|10812.6|10811.9|10808.5|10807.7|504
1619095800000|2021-04-22 12:50:00|10811.5|10810.8|10812.7|10811.7|10814|10813.2|10808.7|10808|492
1619096100000|2021-04-22 12:55:00|10812.8|10811.8|10813.1|10812.1|10817|10816|10811.4|10810.7|635
1619096400000|2021-04-22 13:00:00|10812.9|10811.9|10809.6|10808.9|10813.2|10812.2|10808.4|10807.7|631
1619096700000|2021-04-22 13:05:00|10809.5|10808.8|10809.7|10808.7|10810.8|10809.9|10807.6|10806.9|471
1619097000000|2021-04-22 13:10:00|10809.6|10808.9|10815.3|10814.6|10817|10816.3|10808.8|10808|609
1619097300000|2021-04-22 13:15:00|10815.1|10814.4|10810.9|10810.2|10816.9|10816.1|10808.5|10807.7|657
1619097600000|2021-04-22 13:20:00|10811|10810.3|10811.7|10811|10816.6|10815.6|10809|10808|765
1619097900000|2021-04-22 13:25:00|10811.8|10811.1|10812.8|10812.1|10814.8|10814.1|10810.7|10810|541
1619098200000|2021-04-22 13:30:00|10812.9|10812.2|10806.9|10805.9|10812.9|10812.2|10806.8|10805.9|530
1619098500000|2021-04-22 13:35:00|10807|10806|10806.8|10806.1|10807.9|10807.2|10805|10804.2|434
1619098800000|2021-04-22 13:40:00|10806.7|10806|10806.9|10806.2|10807.1|10806.4|10804.3|10803.6|339
1619099100000|2021-04-22 13:45:00|10806.7|10806|10808|10807.3|10808.1|10807.4|10805.4|10804.7|338
1619099400000|2021-04-22 13:50:00|10808.1|10807.4|10804.4|10803.7|10808.6|10807.9|10803.4|10802.7|423
1619099700000|2021-04-22 13:55:00|10804.3|10803.6|10806.3|10805.3|10806.5|10805.5|10803.3|10802.6|382
1619100000000|2021-04-22 14:00:00|10806.1|10805.1|10796.2|10795.2|10806.3|10805.3|10794.9|10793.9|492
1619100300000|2021-04-22 14:05:00|10795.7|10795|10800.2|10799.2|10800.2|10799.4|10795.3|10794.3|432
1619100600000|2021-04-22 14:10:00|10800.1|10799.5|10803.2|10802.5|10804.7|10804|10799.6|10798.7|426
1619100900000|2021-04-22 14:15:00|10803.3|10802.6|10805.7|10805|10808.2|10807.5|10803.1|10802.4|524
1619101200000|2021-04-22 14:20:00|10806.1|10805.1|10806.7|10806|10807.8|10806.9|10805|10804.3|387
1619101500000|2021-04-22 14:25:00|10806.9|10806.2|10810|10809|10810|10809|10806.1|10805.4|344
1619101800000|2021-04-22 14:30:00|10810.1|10809.1|10809|10808.3|10811.2|10810.4|10807|10806.3|399
1619102100000|2021-04-22 14:35:00|10808.9|10808.2|10807.5|10806.8|10809.3|10808.6|10807.4|10806.5|276
1619102400000|2021-04-22 14:40:00|10807.4|10806.7|10806.2|10805.5|10807.7|10807|10804.1|10803.4|279
1619102700000|2021-04-22 14:45:00|10806.1|10805.4|10807.5|10806.8|10808.7|10807.9|10806|10805.3|324
1619103000000|2021-04-22 14:50:00|10807.4|10806.7|10803.6|10802.9|10808.8|10808.1|10802.4|10801.7|398
1619103300000|2021-04-22 14:55:00|10803.7|10803|10800.1|10799.4|10804.1|10803.4|10799.5|10798.8|400
1619103600000|2021-04-22 15:00:00|10800|10799.3|10803|10802|10803.2|10802.4|10799.5|10798.8|381
1619103900000|2021-04-22 15:05:00|10803.1|10802.4|10802.6|10801.9|10804.6|10803.9|10802.5|10801.8|290
1619104200000|2021-04-22 15:10:00|10802.8|10802.1|10804.1|10803.4|10805.2|10804.4|10802.7|10802|273
1619104500000|2021-04-22 15:15:00|10804.3|10803.6|10807.5|10806.8|10808.1|10807.3|10803.2|10802.5|264
1619104800000|2021-04-22 15:20:00|10807.4|10806.7|10807.6|10806.9|10809|10808.3|10806.7|10805.9|229
1619105100000|2021-04-22 15:25:00|10807.7|10807|10814.5|10813.8|10815.1|10814.1|10807.6|10806.8|378
1619105400000|2021-04-22 15:30:00|10814.6|10813.6|10813.3|10812.6|10815.2|10814.5|10811.5|10810.8|348
1619105700000|2021-04-22 15:35:00|10813.2|10812.5|10814.8|10814.1|10817.2|10816.5|10813.2|10812.5|324
1619106000000|2021-04-22 15:40:00|10814.9|10814.2|10814.6|10813.9|10815.8|10814.9|10814|10813.3|233
1619106300000|2021-04-22 15:45:00|10814.7|10814|10813.2|10812.5|10815.1|10814.4|10813.1|10812.4|227
1619106600000|2021-04-22 15:50:00|10813.3|10812.6|10813.8|10813.1|10814|10813.2|10812.1|10811.4|189
1619106900000|2021-04-22 15:55:00|10814|10813|10816.7|10816|10816.7|10816|10812.8|10812.1|270
1619107200000|2021-04-22 16:00:00|10816.8|10816.1|10818|10817.3|10818.7|10817.9|10816.4|10815.7|280
1619107500000|2021-04-22 16:05:00|10817.9|10817.2|10816|10815.3|10818.1|10817.3|10815.7|10815|210
1619107800000|2021-04-22 16:10:00|10815.9|10815.2|10816|10815.3|10816.8|10815.9|10814.8|10814.1|178
1619108100000|2021-04-22 16:15:00|10816.1|10815.4|10813.6|10812.9|10817.6|10816.9|10813.3|10812.6|283
1619108400000|2021-04-22 16:20:00|10813.7|10813|10811.8|10811.1|10814|10813.3|10811.6|10810.9|157
1619108700000|2021-04-22 16:25:00|10811.4|10810.7|10814.4|10813.7|10814.5|10813.8|10811.3|10810.6|184
1619109000000|2021-04-22 16:30:00|10814.3|10813.6|10816.2|10815.5|10817|10816.3|10812.9|10812.2|226
1619109300000|2021-04-22 16:35:00|10816.3|10815.6|10816.4|10815.7|10816.6|10815.8|10814.8|10814.1|192
1619109600000|2021-04-22 16:40:00|10816.3|10815.6|10818.7|10818|10819.9|10818.9|10815.5|10814.6|252
1619109900000|2021-04-22 16:45:00|10818.6|10817.9|10817.4|10816.7|10818.9|10818.2|10816.7|10816|258
1619110200000|2021-04-22 16:50:00|10817.3|10816.6|10820.7|10820|10821.7|10820.9|10817.1|10816.4|204
1619110500000|2021-04-22 16:55:00|10820.8|10819.8|10820.9|10819.9|10823.6|10822.7|10820.1|10819.4|323
1619110800000|2021-04-22 17:00:00|10820.7|10820|10821.9|10820.9|10823.7|10823|10820.1|10819.1|236
1619111100000|2021-04-22 17:05:00|10822|10821|10814.3|10813.3|10822.5|10821.8|10814|10813.2|484
1619111400000|2021-04-22 17:10:00|10814.1|10813.4|10815.1|10814.4|10815.8|10814.9|10810.4|10809.5|433
1619111700000|2021-04-22 17:15:00|10815.2|10814.5|10810.9|10809.9|10817.2|10816.4|10810.6|10809.8|404
1619112000000|2021-04-22 17:20:00|10810.8|10809.8|10813.3|10812.6|10815.1|10814.3|10810.8|10809.8|379
1619112300000|2021-04-22 17:25:00|10813.4|10812.4|10816.6|10815.6|10816.7|10815.7|10812.1|10811.3|277
1619112600000|2021-04-22 17:30:00|10816.5|10815.5|10814.6|10813.6|10816.5|10815.5|10813.1|10812.2|362
1619112900000|2021-04-22 17:35:00|10814.7|10814|10815|10814.3|10816.4|10815.5|10814.1|10813.4|265
1619113200000|2021-04-22 17:40:00|10815.1|10814.4|10809.4|10808.4|10815.1|10814.4|10807.7|10806.9|408
1619113500000|2021-04-22 17:45:00|10809.5|10808.5|10810.2|10809.5|10812.5|10811.7|10808.5|10807.6|343
1619113800000|2021-04-22 17:50:00|10810.3|10809.6|10808|10807.3|10811.9|10811|10807.5|10806.7|399
1619114100000|2021-04-22 17:55:00|10808.1|10807.4|10806.8|10805.8|10808.1|10807.4|10805.4|10804.4|310
1619114400000|2021-04-22 18:00:00|10806.6|10805.9|10807.2|10806.2|10807.8|10806.8|10803.7|10802.7|467
1619114700000|2021-04-22 18:05:00|10807.1|10806.1|10811.2|10810.2|10811.3|10810.4|10805.7|10804.9|483
1619115000000|2021-04-22 18:10:00|10811.3|10810.3|10811.9|10810.9|10812.2|10811.2|10809.5|10808.5|451
1619115300000|2021-04-22 18:15:00|10811.8|10810.8|10811.1|10810.1|10812.8|10812.1|10810.7|10809.7|283
1619115600000|2021-04-22 18:20:00|10811.2|10810.2|10812.5|10811.8|10813.7|10812.9|10811|10810.1|354
1619115900000|2021-04-22 18:25:00|10812.6|10811.9|10814.2|10813.2|10814.8|10813.9|10810.4|10809.6|325
1619116200000|2021-04-22 18:30:00|10814.3|10813.3|10813.2|10812.5|10814.8|10813.9|10812.5|10811.7|294
1619116500000|2021-04-22 18:35:00|10813.1|10812.4|10814.3|10813.3|10814.6|10813.8|10811.7|10810.8|269
1619116800000|2021-04-22 18:40:00|10814|10813.2|10813.3|10812.3|10814.7|10813.9|10811.9|10811.1|250
1619117100000|2021-04-22 18:45:00|10813.2|10812.5|10812.8|10811.8|10814.3|10813.3|10812.2|10811.5|265
1619117400000|2021-04-22 18:50:00|10812.6|10811.6|10810.7|10810|10812.9|10811.9|10810.2|10809.5|265
1619117700000|2021-04-22 18:55:00|10810.8|10810.1|10809.3|10808.3|10811.6|10810.8|10809.2|10808.2|231
1619118000000|2021-04-22 19:00:00|10809.4|10808.4|10810.9|10810.2|10811.3|10810.6|10808.9|10808|185
1619118300000|2021-04-22 19:05:00|10810.7|10810|10809.2|10808.5|10811.3|10810.4|10808.8|10807.9|276
1619118600000|2021-04-22 19:10:00|10809.1|10808.4|10808.8|10807.8|10809.7|10808.9|10808.2|10807.3|166
1619118900000|2021-04-22 19:15:00|10808.9|10807.9|10806|10805.3|10808.9|10808|10805.8|10805.1|237
1619119200000|2021-04-22 19:20:00|10806.1|10805.4|10805.3|10804.6|10806.2|10805.5|10803.8|10803|259
1619119500000|2021-04-22 19:25:00|10805.4|10804.7|10804.1|10803.4|10805.5|10804.8|10803.1|10802.4|235
1619119800000|2021-04-22 19:30:00|10804.2|10803.5|10803.7|10803|10804.4|10803.6|10803.2|10802.4|161
1619120100000|2021-04-22 19:35:00|10803.8|10803.1|10803.5|10802.5|10804|10803.3|10802.8|10802|145
1619120400000|2021-04-22 19:40:00|10803.6|10802.6|10804.6|10803.6|10805.7|10804.8|10803.6|10802.6|238
1619120700000|2021-04-22 19:45:00|10804.7|10803.7|10803.8|10803.1|10805.2|10804.5|10803.6|10802.6|261
1619121000000|2021-04-22 19:50:00|10803.7|10803|10801.9|10801.2|10803.9|10803.2|10801.9|10801.2|228
1619121300000|2021-04-22 19:55:00|10801.8|10801.1|10803.6|10802.6|10804.3|10803.4|10801.3|10800.5|489
1619121600000|2021-04-22 20:00:00|10803.5|10802.5|10799.8|10798.8|10803.5|10802.5|10799.3|10798.5|379
1619121900000|2021-04-22 20:05:00|10799.9|10798.9|10801.1|10800.1|10801.1|10800.2|10799.1|10798.1|215
1619122200000|2021-04-22 20:10:00|10800.9|10799.9|10801.6|10800.6|10801.8|10801|10800.5|10799.7|176
1619122500000|2021-04-22 20:15:00|10801.5|10800.5|10801.1|10800.4|10802|10801.1|10800.7|10799.9|91
1619122800000|2021-04-22 20:20:00|10801|10800.3|10800.5|10799.5|10801.2|10800.3|10800.4|10799.4|65
1619123100000|2021-04-22 20:25:00|10800.4|10799.4|10799.5|10798.8|10800.4|10799.6|10799.3|10798.5|85
1619123400000|2021-04-22 20:30:00|10799.6|10798.9|10797.8|10797.1|10799.6|10798.9|10797.7|10797|67
1619123700000|2021-04-22 20:35:00|10797.9|10797.2|10797.8|10797.1|10798.1|10797.3|10797.5|10796.6|50
1619124000000|2021-04-22 20:40:00|10797.9|10797.2|10797.4|10796.7|10797.9|10797.2|10797.2|10796.4|69
1619124300000|2021-04-22 20:45:00|10797.6|10796.6|10797.4|10796.4|10797.9|10796.9|10797.1|10796.1|142
1619124600000|2021-04-22 20:50:00|10797.6|10796.6|10797.7|10796.7|10798|10797|10797.1|10796.1|247
1619124900000|2021-04-22 20:55:00|10797.8|10796.8|10797.6|10795.8|10798.5|10796.9|10796.9|10795.7|166
1619125200000|2021-04-22 21:00:00|10797.9|10796.1|10796.5|10793|10798.2|10796.1|10795.6|10792.9|42
1619125500000|2021-04-22 21:05:00|10796.2|10793.2|10795.4|10792|10797.1|10794.9|10794.6|10791.7|569
1619125800000|2021-04-22 21:10:00|10795.5|10793.8|10795.2|10792.8|10799.8|10794|10793.7|10791.8|769
1619126100000|2021-04-22 21:15:00|10795.3|10793|10795.5|10793|10797.6|10794.3|10794.9|10792.6|745
1619126400000|2021-04-22 21:20:00|10795.6|10793.2|10795.4|10793.3|10796.8|10794.2|10794.7|10792|761
1619126700000|2021-04-22 21:25:00|10795.5|10793.2|10795.8|10793.5|10795.9|10794.5|10795.1|10793.1|776
1619127000000|2021-04-22 21:30:00|10795.9|10793.6|10795|10793.5|10795.9|10794.4|10794.7|10793.2|977
1619127300000|2021-04-22 21:35:00|10794.8|10793.4|10796.6|10793.8|10797.3|10794.9|10794.4|10793.2|975
1619127600000|2021-04-22 21:40:00|10796.7|10793.9|10796.8|10795.3|10797.6|10795.6|10795.6|10793.4|885
1619127900000|2021-04-22 21:45:00|10796.6|10795.6|10797.6|10794.9|10798.2|10795.9|10796.3|10793.5|1018
1619128200000|2021-04-22 21:50:00|10797.5|10794.8|10797.8|10794.9|10798|10795.3|10797.2|10794.3|968
1619128500000|2021-04-22 21:55:00|10797.7|10794.7|10797.6|10795|10798|10795.6|10796.3|10793|1253
1619128800000|2021-04-22 22:00:00|10797.4|10795.1|10797.5|10796.5|10797.8|10796.6|10795.5|10792.2|411
1619129100000|2021-04-22 22:05:00|10797.4|10796.4|10797.4|10796.4|10797.8|10796.8|10797.2|10796.2|149
1619129400000|2021-04-22 22:10:00|10797.3|10796.3|10797.5|10796.5|10797.9|10796.9|10796.9|10795.9|119
1619129700000|2021-04-22 22:15:00|10797.6|10796.6|10796.1|10795.1|10797.6|10796.6|10795.8|10794.8|174
1619130000000|2021-04-22 22:20:00|10796|10795|10796.6|10795.9|10797.1|10796.1|10795.7|10794.7|142
1619130300000|2021-04-22 22:25:00|10796.8|10795.8|10796.4|10795.4|10796.9|10795.9|10796.2|10795.2|102
1619130600000|2021-04-22 22:30:00|10796.3|10795.3|10796.2|10795.2|10797.6|10796.6|10796.1|10795.1|160
1619130900000|2021-04-22 22:35:00|10796.1|10795.1|10797.4|10796.4|10797.6|10796.6|10796.1|10795.1|136
1619131200000|2021-04-22 22:40:00|10797.5|10796.5|10797.5|10796.5|10797.8|10796.8|10797|10796|111
1619131500000|2021-04-22 22:45:00|10797.4|10796.4|10797.5|10796.5|10797.7|10796.8|10797.3|10796.3|75
1619131800000|2021-04-22 22:50:00|10797.6|10796.6|10799.2|10798.2|10800|10799|10797.1|10796.2|118
1619132100000|2021-04-22 22:55:00|10799.1|10798.1|10800.8|10799.8|10800.9|10799.9|10798.7|10797.7|116
1619132400000|2021-04-22 23:00:00|10800.5|10799.6|10799.1|10798.4|10800.9|10799.9|10798.9|10798.2|100
1619132700000|2021-04-22 23:05:00|10799.2|10798.5|10798.9|10797.9|10800|10799|10798.4|10797.6|79
1619133000000|2021-04-22 23:10:00|10798.7|10798|10797.9|10797.2|10798.8|10798.1|10797.8|10796.9|45
1619133300000|2021-04-22 23:15:00|10797.8|10797.1|10796.6|10795.6|10797.9|10797.2|10796.4|10795.5|84
1619133600000|2021-04-22 23:20:00|10796.7|10795.7|10797.4|10796.4|10798.1|10797.2|10795.7|10794.7|145
1619133900000|2021-04-22 23:25:00|10797.3|10796.3|10799.2|10796.3|10800.8|10797.2|10796.2|10795.3|162
1619134200000|2021-04-22 23:30:00|10798.7|10796.5|10796.4|10795.4|10799.8|10797.3|10795.4|10794.6|232
1619134500000|2021-04-22 23:35:00|10796.5|10795.5|10795.7|10795|10797.1|10796.2|10795.6|10794.8|141
1619134800000|2021-04-22 23:40:00|10795.6|10794.9|10797.7|10796.7|10797.9|10796.9|10795|10794|239
1619135100000|2021-04-22 23:45:00|10797.4|10796.4|10798|10797.3|10798.9|10798|10797.2|10796.2|288
1619135400000|2021-04-22 23:50:00|10798.1|10797.4|10798.7|10798|10798.9|10798|10797.6|10796.7|185
1619135700000|2021-04-22 23:55:00|10798.9|10798.2|10799.3|10798.3|10799.4|10798.5|10797.9|10797.1|129
1619136000000|2021-04-23 00:00:00|10799.4|10798.4|10791.9|10790.9|10799.5|10798.8|10789.8|10788.8|589
1619136300000|2021-04-23 00:05:00|10792|10791|10792.5|10791.5|10793|10792|10788.2|10787.3|455
1619136600000|2021-04-23 00:10:00|10792.6|10791.6|10792.3|10791.3|10792.8|10791.9|10790.4|10789.6|321
1619136900000|2021-04-23 00:15:00|10792.4|10791.4|10793.4|10792.4|10794.8|10794.1|10792.3|10791.3|220
1619137200000|2021-04-23 00:20:00|10793.6|10792.6|10792.5|10791.5|10794.1|10793.3|10790.6|10789.8|299
1619137500000|2021-04-23 00:25:00|10792.4|10791.4|10788.8|10788.1|10792.5|10791.8|10788.5|10787.8|299
1619137800000|2021-04-23 00:30:00|10788.9|10788.2|10791.7|10791|10792.1|10791.2|10787.6|10786.8|273
1619138100000|2021-04-23 00:35:00|10791.8|10791.1|10792.5|10791.8|10793.6|10792.8|10790.1|10789.4|209
1619138400000|2021-04-23 00:40:00|10792.8|10792.1|10790.7|10789.7|10793.4|10792.6|10788.6|10787.8|232
1619138700000|2021-04-23 00:45:00|10790.6|10789.6|10791.3|10790.3|10791.5|10790.7|10788.7|10787.8|294
1619139000000|2021-04-23 00:50:00|10791.7|10791|10790|10789|10793.4|10792.4|10788|10787.2|604
1619139300000|2021-04-23 00:55:00|10791|10790|10788.5|10787.5|10792.6|10791.6|10786.4|10785.7|444
1619139600000|2021-04-23 01:00:00|10788.6|10787.6|10783.9|10782.9|10789.6|10788.9|10782.8|10781.8|401
1619139900000|2021-04-23 01:05:00|10783.8|10782.8|10788.5|10787.5|10788.5|10787.6|10780.8|10780|527
1619140200000|2021-04-23 01:10:00|10788.4|10787.4|10789.6|10788.6|10791.5|10790.6|10787.8|10786.8|358
1619140500000|2021-04-23 01:15:00|10789.5|10788.5|10790.5|10789.8|10792.1|10791.4|10789.2|10788.2|310
1619140800000|2021-04-23 01:20:00|10790.6|10789.9|10789.6|10788.6|10790.9|10790|10789|10788.3|228
1619141100000|2021-04-23 01:25:00|10789.5|10788.5|10792.6|10791.9|10792.9|10792.1|10787.6|10786.9|197
1619141400000|2021-04-23 01:30:00|10792.7|10792|10794.7|10793.7|10796.9|10796.2|10792.7|10792|408
1619141700000|2021-04-23 01:35:00|10794.6|10793.6|10795.1|10794.4|10796.1|10795.3|10793.9|10793|302
1619142000000|2021-04-23 01:40:00|10795.2|10794.5|10793.6|10792.6|10796.6|10795.6|10793.2|10792.3|313
1619142300000|2021-04-23 01:45:00|10793.5|10792.9|10794.7|10793.7|10794.9|10793.9|10793.1|10792.4|223
1619142600000|2021-04-23 01:50:00|10794.4|10793.4|10792.2|10791.5|10794.4|10793.4|10792|10791.1|233
1619142900000|2021-04-23 01:55:00|10792.3|10791.3|10792.5|10791.8|10794.7|10793.9|10792.1|10791.1|271
1619143200000|2021-04-23 02:00:00|10792.6|10791.6|10793.6|10792.6|10795.1|10794.3|10791.6|10790.9|292
1619143500000|2021-04-23 02:05:00|10793.5|10792.5|10793.1|10792.1|10794.3|10793.3|10792.9|10792|217
1619143800000|2021-04-23 02:10:00|10793.2|10792.5|10793.1|10792.1|10793.7|10792.8|10791.7|10791|196
1619144100000|2021-04-23 02:15:00|10793|10792|10793.6|10792.6|10793.8|10792.9|10792.2|10791.3|193
1619144400000|2021-04-23 02:20:00|10793.5|10792.8|10795.4|10794.7|10796|10795.3|10792.9|10792.1|200
1619144700000|2021-04-23 02:25:00|10795.3|10794.4|10795.2|10794.5|10796.6|10795.8|10794.9|10794|197
1619145000000|2021-04-23 02:30:00|10795.1|10794.4|10795.3|10794.3|10795.7|10794.8|10793.9|10793.2|248
1619145300000|2021-04-23 02:35:00|10795.4|10794.4|10795.7|10795|10796.1|10795.3|10794|10793.3|182
1619145600000|2021-04-23 02:40:00|10795.6|10794.9|10794.2|10793.2|10795.6|10794.9|10793.9|10793.1|151
1619145900000|2021-04-23 02:45:00|10794.3|10793.3|10795.5|10794.8|10796.1|10795.2|10794|10793.3|154
1619146200000|2021-04-23 02:50:00|10795.6|10794.9|10796.5|10795.5|10797.7|10796.8|10795.1|10794.3|236
1619146500000|2021-04-23 02:55:00|10796.3|10795.6|10795.8|10795.1|10796.8|10796.1|10795.2|10794.3|179
1619146800000|2021-04-23 03:00:00|10796|10795.3|10796.7|10796|10797|10796.2|10795.6|10794.9|219
1619147100000|2021-04-23 03:05:00|10796.8|10796.1|10796.3|10795.6|10797.5|10796.6|10796.1|10795.2|156
1619147400000|2021-04-23 03:10:00|10796.4|10795.7|10795.6|10794.9|10797|10796.1|10795.1|10794.4|209
1619147700000|2021-04-23 03:15:00|10795.5|10794.8|10794.8|10793.8|10796.5|10795.8|10794.5|10793.8|217
1619148000000|2021-04-23 03:20:00|10795|10794.3|10795.6|10794.6|10796.3|10795.3|10794.6|10793.9|159
1619148300000|2021-04-23 03:25:00|10795.7|10794.7|10794.8|10794.1|10795.7|10794.8|10794.5|10793.7|128
1619148600000|2021-04-23 03:30:00|10794.9|10794.2|10794.7|10794|10795.2|10794.5|10794.1|10793.2|101
1619148900000|2021-04-23 03:35:00|10795.1|10794.4|10794.7|10794|10795.6|10794.9|10794.6|10793.7|118
1619149200000|2021-04-23 03:40:00|10794.9|10793.9|10793.1|10792.1|10794.9|10793.9|10792.9|10792|150
1619149500000|2021-04-23 03:45:00|10793.2|10792.5|10793.5|10792.8|10794.2|10793.3|10793.2|10792.3|172
1619149800000|2021-04-23 03:50:00|10793.4|10792.7|10793.5|10792.8|10794.1|10793.3|10793.2|10792.4|128
1619150100000|2021-04-23 03:55:00|10793.6|10792.9|10792.5|10791.8|10794.1|10793.3|10792.2|10791.4|174
1619150400000|2021-04-23 04:00:00|10792.6|10791.9|10792|10791.3|10793.7|10792.9|10791.6|10790.9|186
1619150700000|2021-04-23 04:05:00|10791.9|10791.2|10793.6|10792.6|10793.6|10792.8|10791.7|10791|138
1619151000000|2021-04-23 04:10:00|10793.5|10792.8|10793.5|10792.5|10793.6|10792.8|10792.1|10791.3|154
1619151300000|2021-04-23 04:15:00|10793.6|10792.6|10792.7|10792|10793.6|10792.7|10792.6|10791.7|130
1619151600000|2021-04-23 04:20:00|10793|10792.3|10791.4|10790.4|10793.6|10792.9|10791|10790.3|158
1619151900000|2021-04-23 04:25:00|10791.3|10790.3|10789.2|10788.5|10791.4|10790.7|10789.1|10788.3|199
1619152200000|2021-04-23 04:30:00|10789.3|10788.6|10790.6|10789.9|10790.8|10790|10789.2|10788.4|188
1619152500000|2021-04-23 04:35:00|10790.7|10790|10790.1|10789.4|10791.1|10790.4|10789.8|10789.1|139
1619152800000|2021-04-23 04:40:00|10790.2|10789.5|10788.5|10787.8|10790.3|10789.6|10788.4|10787.6|112
1619153100000|2021-04-23 04:45:00|10788.4|10787.7|10789.1|10788.4|10789.6|10788.7|10788.2|10787.3|142
1619153400000|2021-04-23 04:50:00|10789.2|10788.5|10789.3|10788.6|10789.5|10788.8|10788.4|10787.7|90
1619153700000|2021-04-23 04:55:00|10789.4|10788.7|10790.5|10789.8|10790.6|10789.9|10789.1|10788.4|189
1619154000000|2021-04-23 05:00:00|10790.6|10789.9|10790.1|10789.1|10791|10790.3|10789.8|10789.1|169
1619154300000|2021-04-23 05:05:00|10790.3|10789.3|10789.6|10788.9|10790.8|10790|10789.5|10788.8|86
1619154600000|2021-04-23 05:10:00|10789.5|10788.8|10789.5|10788.5|10789.7|10789|10788.6|10787.7|74
1619154900000|2021-04-23 05:15:00|10789.3|10788.6|10788.6|10787.9|10789.8|10789.1|10787.9|10787|140
1619155200000|2021-04-23 05:20:00|10788.7|10788|10788.2|10787.5|10788.8|10788|10786.9|10785.9|161
1619155500000|2021-04-23 05:25:00|10788.3|10787.6|10788|10787.3|10788.8|10787.9|10787.3|10786.5|147
1619155800000|2021-04-23 05:30:00|10788.2|10787.2|10788.3|10787.3|10788.8|10787.9|10787.3|10786.4|154
1619156100000|2021-04-23 05:35:00|10788.6|10787.6|10788.6|10787.6|10788.8|10787.9|10787.5|10786.8|160
1619156400000|2021-04-23 05:40:00|10788.7|10787.7|10789.4|10788.7|10790.1|10789.2|10788.5|10787.7|157
1619156700000|2021-04-23 05:45:00|10789.5|10788.8|10788.8|10787.8|10789.6|10788.8|10788.1|10787.2|174
1619157000000|2021-04-23 05:50:00|10788.9|10787.9|10789.6|10788.9|10789.9|10789.2|10788.7|10787.8|123
1619157300000|2021-04-23 05:55:00|10789.5|10788.8|10789.5|10788.8|10790.5|10789.8|10788.8|10788.1|207
1619157600000|2021-04-23 06:00:00|10789.6|10788.6|10789.9|10788.9|10792.5|10791.6|10788.7|10788|389
1619157900000|2021-04-23 06:05:00|10790|10789|10792.2|10791.5|10792.5|10791.7|10789.7|10788.8|249
1619158200000|2021-04-23 06:10:00|10792.3|10791.2|10792.8|10792.1|10792.9|10792.2|10791.7|10790.9|183
1619158500000|2021-04-23 06:15:00|10792.7|10792|10791.9|10790.9|10793.6|10792.7|10791.4|10790.7|231
1619158800000|2021-04-23 06:20:00|10791.8|10790.8|10793.5|10792.5|10793.6|10792.7|10791.5|10790.6|216
1619159100000|2021-04-23 06:25:00|10793.6|10792.6|10795.8|10794.8|10796|10795.2|10791.9|10791.1|272
1619159400000|2021-04-23 06:30:00|10795.7|10795|10795.2|10794.5|10796.5|10795.6|10794.9|10794.1|225
1619159700000|2021-04-23 06:35:00|10795.3|10794.3|10793.3|10792.6|10795.6|10794.8|10792.9|10792.2|216
1619160000000|2021-04-23 06:40:00|10793.1|10792.4|10792.7|10791.7|10793.6|10792.9|10791.8|10791.1|301
1619160300000|2021-04-23 06:45:00|10792.6|10791.6|10790.8|10789.8|10793.6|10792.8|10789.7|10788.9|256
1619160600000|2021-04-23 06:50:00|10790.9|10789.9|10789|10788.3|10791.1|10790.3|10788.4|10787.6|213
1619160900000|2021-04-23 06:55:00|10788.9|10788.2|10788.5|10787.5|10789.1|10788.4|10786.4|10785.7|344
1619161200000|2021-04-23 07:00:00|10788.4|10787.7|10789.4|10788.7|10790.7|10790|10785.8|10785.1|472
1619161500000|2021-04-23 07:05:00|10789.3|10788.6|10789.5|10788.5|10791.6|10790.9|10788.4|10787.7|397
1619161800000|2021-04-23 07:10:00|10789.4|10788.4|10790.4|10789.4|10792.1|10791.4|10789.4|10788.4|479
1619162100000|2021-04-23 07:15:00|10790.1|10789.6|10793.9|10792.9|10794.6|10793.7|10789.9|10788.9|603
1619162400000|2021-04-23 07:20:00|10793.8|10792.8|10796.2|10795.2|10797.5|10796.5|10793.6|10792.7|561
1619162700000|2021-04-23 07:25:00|10796.3|10795.3|10796.3|10795.3|10796.9|10796.1|10794.2|10793.4|439
1619163000000|2021-04-23 07:30:00|10796.1|10795.1|10793.3|10792.6|10798.8|10797.8|10793.1|10792.3|544
1619163300000|2021-04-23 07:35:00|10793.2|10792.5|10789.7|10789|10793.2|10792.5|10789.7|10788.8|408
1619163600000|2021-04-23 07:40:00|10789.4|10788.7|10789.6|10788.9|10790.9|10790.2|10789|10788.2|328
1619163900000|2021-04-23 07:45:00|10789.4|10788.7|10792.9|10792.2|10793|10792.3|10788.6|10787.8|365
1619164200000|2021-04-23 07:50:00|10793|10792.3|10791.6|10790.9|10794.2|10793.4|10791.5|10790.6|249
1619164500000|2021-04-23 07:55:00|10791.7|10791|10791.8|10790.8|10793.1|10792.2|10790.8|10790|326
1619164800000|2021-04-23 08:00:00|10791.7|10791.1|10793.3|10792.6|10797|10796.1|10791.6|10790.9|413
1619165100000|2021-04-23 08:05:00|10793.2|10792.5|10792.8|10791.8|10793.3|10792.6|10791.3|10790.4|259
1619165400000|2021-04-23 08:10:00|10792.9|10791.9|10794.7|10793.7|10794.9|10794.1|10791.6|10790.7|255
1619165700000|2021-04-23 08:15:00|10794.6|10793.6|10789.2|10788.5|10794.6|10793.7|10787.8|10787.1|385
1619166000000|2021-04-23 08:20:00|10789.1|10788.4|10789.3|10788.6|10791.4|10790.6|10788.9|10788.2|319
1619166300000|2021-04-23 08:25:00|10789.5|10788.5|10791.1|10790.4|10792.2|10791.5|10789.4|10788.4|272
1619166600000|2021-04-23 08:30:00|10791|10790.3|10791|10790|10791.5|10790.7|10789.6|10788.9|280
1619166900000|2021-04-23 08:35:00|10791.1|10790.1|10790.9|10790.2|10792.7|10792|10790.1|10789.2|334
1619167200000|2021-04-23 08:40:00|10790.8|10790.1|10791.6|10790.9|10791.8|10791.1|10790.5|10789.6|252
1619167500000|2021-04-23 08:45:00|10791.5|10790.8|10793.2|10792.2|10794.5|10793.7|10791.4|10790.7|215
1619167800000|2021-04-23 08:50:00|10793.3|10792.3|10791.9|10791.2|10793.4|10792.5|10790.2|10789.4|384
1619168100000|2021-04-23 08:55:00|10792.1|10791.1|10791.7|10791|10793.5|10792.6|10790.8|10790|299
1619168400000|2021-04-23 09:00:00|10791.6|10790.9|10790.8|10789.8|10792.4|10791.5|10790.4|10789.4|180
1619168700000|2021-04-23 09:05:00|10790.7|10789.7|10792.7|10791.7|10792.7|10791.9|10790.4|10789.6|296
1619169000000|2021-04-23 09:10:00|10792.5|10791.8|10793|10792|10793.6|10792.9|10790.6|10789.7|380
1619169300000|2021-04-23 09:15:00|10793.1|10792.1|10791.3|10790.3|10794.1|10793.3|10791.1|10790.3|286
1619169600000|2021-04-23 09:20:00|10791.2|10790.2|10791.2|10790.5|10792.2|10791.4|10790.3|10789.3|380
1619169900000|2021-04-23 09:25:00|10791.1|10790.4|10789.4|10788.4|10791.5|10790.7|10788.8|10787.8|324
1619170200000|2021-04-23 09:30:00|10789.3|10788.3|10790.4|10789.4|10790.6|10789.8|10788.7|10787.8|222
1619170500000|2021-04-23 09:35:00|10790.5|10789.5|10791|10790|10791.6|10790.7|10790|10789.2|251
1619170800000|2021-04-23 09:40:00|10790.9|10789.9|10792.5|10791.8|10793|10792.1|10790.7|10789.8|214
1619171100000|2021-04-23 09:45:00|10792.4|10791.7|10792.3|10791.3|10793|10792.3|10791.6|10790.7|258
1619171400000|2021-04-23 09:50:00|10792.1|10791.4|10790.6|10789.6|10792.1|10791.4|10789.8|10788.8|283
1619171700000|2021-04-23 09:55:00|10790.5|10789.5|10790.6|10789.9|10791.2|10790.4|10789.4|10788.7|218
1619172000000|2021-04-23 10:00:00|10790.4|10789.7|10787.3|10786.3|10790.8|10789.9|10786.9|10786.2|248
1619172300000|2021-04-23 10:05:00|10787.4|10786.4|10788.9|10788.2|10789.4|10788.5|10787|10786.3|293
1619172600000|2021-04-23 10:10:00|10789|10788.3|10791|10790|10791.1|10790.3|10787.5|10786.8|239
1619172900000|2021-04-23 10:15:00|10790.9|10789.9|10789.7|10789|10791.3|10790.4|10789.5|10788.5|212
1619173200000|2021-04-23 10:20:00|10789.6|10788.9|10789.6|10788.9|10790.3|10789.6|10788.5|10787.7|220
1619173500000|2021-04-23 10:25:00|10789.5|10788.8|10789.7|10789|10790.5|10789.7|10789.2|10788.3|263
1619173800000|2021-04-23 10:30:00|10789.6|10788.9|10789.2|10788.2|10790.2|10789.5|10788.9|10788|180
1619174100000|2021-04-23 10:35:00|10789.1|10788.1|10787.2|10786.5|10789.2|10788.2|10787.2|10786.4|193
1619174400000|2021-04-23 10:40:00|10787.3|10786.6|10788.5|10787.5|10788.7|10787.8|10787.1|10786.3|159
1619174700000|2021-04-23 10:45:00|10788.3|10787.6|10787.2|10786.5|10789.8|10789.1|10786.1|10785.3|243
1619175000000|2021-04-23 10:50:00|10787.3|10786.3|10787.5|10786.5|10787.8|10786.9|10786.7|10785.8|185
1619175300000|2021-04-23 10:55:00|10787.4|10786.4|10785.7|10784.7|10787.4|10786.7|10785|10784.1|261
1619175600000|2021-04-23 11:00:00|10785.6|10784.9|10786.7|10786|10787.9|10787.2|10785.4|10784.6|241
1619175900000|2021-04-23 11:05:00|10786.8|10786.1|10787.8|10787.1|10788.4|10787.5|10786|10785.1|192
1619176200000|2021-04-23 11:10:00|10787.7|10787|10785.8|10784.8|10789|10788.1|10784.9|10784.1|387
1619176500000|2021-04-23 11:15:00|10785.6|10784.6|10785.3|10784.3|10786.6|10785.9|10783.5|10782.7|280
1619176800000|2021-04-23 11:20:00|10785.4|10784.4|10784.7|10783.7|10786|10785.1|10784.4|10783.6|212
1619177100000|2021-04-23 11:25:00|10784.8|10783.8|10782.7|10782|10785.9|10785.1|10782.1|10781.4|283
1619177400000|2021-04-23 11:30:00|10782.8|10782.1|10783.9|10783.2|10784.7|10784|10782.2|10781.5|318
1619177700000|2021-04-23 11:35:00|10784|10783.3|10783.8|10783.1|10785.1|10784.4|10782.9|10782.2|278
1619178000000|2021-04-23 11:40:00|10783.9|10783.2|10783.3|10782.3|10783.9|10783.2|10780.2|10779.5|343
1619178300000|2021-04-23 11:45:00|10783.2|10782.2|10778.9|10777.9|10783.3|10782.3|10777.6|10776.6|395
1619178600000|2021-04-23 11:50:00|10778.5|10777.8|10778.4|10777.4|10778.7|10777.9|10776|10775.1|313
1619178900000|2021-04-23 11:55:00|10778.3|10777.3|10778.3|10777.6|10779.8|10779.1|10777.7|10776.9|339
1619179200000|2021-04-23 12:00:00|10778.4|10777.7|10768.7|10767.7|10779.7|10779|10767.3|10766.5|572
1619179500000|2021-04-23 12:05:00|10768.6|10767.6|10769.5|10768.5|10771.4|10770.5|10767.2|10766.5|519
1619179800000|2021-04-23 12:10:00|10769.6|10768.9|10773.4|10772.7|10773.4|10772.7|10768.9|10768|378
1619180100000|2021-04-23 12:15:00|10773.3|10772.6|10771.4|10770.7|10774.8|10774.1|10770.2|10769.5|388
1619180400000|2021-04-23 12:20:00|10771.2|10770.5|10759.4|10758.4|10771.2|10770.5|10756.2|10755.4|862
1619180700000|2021-04-23 12:25:00|10759.3|10758.3|10760.6|10759.6|10762|10761|10758.1|10757.2|713
1619181000000|2021-04-23 12:30:00|10760.3|10759.5|10756.8|10756.1|10761.3|10760.5|10756.1|10755.3|576
1619181300000|2021-04-23 12:35:00|10756.9|10756.2|10755.4|10754.4|10760|10759.2|10753|10752.1|518
1619181600000|2021-04-23 12:40:00|10755|10754.3|10756.3|10755.6|10758.1|10757.2|10754.4|10753.7|440
1619181900000|2021-04-23 12:45:00|10756.4|10755.7|10752.5|10751.5|10756.4|10755.7|10752.2|10751.3|474
1619182200000|2021-04-23 12:50:00|10752.3|10751.6|10753.7|10752.7|10754.1|10753.1|10748.2|10747.3|642
1619182500000|2021-04-23 12:55:00|10754|10753|10751.9|10751.2|10754.4|10753.5|10749|10748.2|501
1619182800000|2021-04-23 13:00:00|10751.8|10751.1|10753.8|10753.1|10755|10754.2|10751.4|10750.6|497
1619183100000|2021-04-23 13:05:00|10753.9|10753.2|10756.6|10755.9|10757.1|10756.4|10753.2|10752.4|483
1619183400000|2021-04-23 13:10:00|10756.5|10755.8|10763.9|10763.2|10764.3|10763.5|10755.7|10754.8|604
1619183700000|2021-04-23 13:15:00|10763.7|10763|10763.6|10762.9|10765.2|10764.3|10760.4|10759.7|487
1619184000000|2021-04-23 13:20:00|10763.5|10762.8|10761.3|10760.6|10763.8|10762.9|10759.1|10758.3|470
1619184300000|2021-04-23 13:25:00|10761.4|10760.7|10763.5|10762.8|10764.6|10763.6|10760.5|10759.7|338
1619184600000|2021-04-23 13:30:00|10763.6|10762.6|10760.3|10759.6|10765.3|10764.5|10758.9|10758|518
1619184900000|2021-04-23 13:35:00|10760.4|10759.7|10769.2|10768.2|10770.7|10769.9|10759.6|10758.9|416
1619185200000|2021-04-23 13:40:00|10769.3|10768.3|10767.2|10766.2|10769.5|10768.7|10763.7|10763|463
1619185500000|2021-04-23 13:45:00|10767.5|10766.5|10771.7|10770.7|10773.3|10772.4|10766.5|10765.8|545
1619185800000|2021-04-23 13:50:00|10771.8|10770.8|10778.5|10777.8|10778.7|10778|10771.3|10770.6|597
1619186100000|2021-04-23 13:55:00|10778.6|10777.9|10779.9|10779.2|10781.6|10780.9|10776.9|10776.2|594
1619186400000|2021-04-23 14:00:00|10780|10779.3|10786.8|10786.1|10788.6|10787.9|10779.9|10779.1|726
1619186700000|2021-04-23 14:05:00|10786.6|10785.9|10785.5|10784.8|10789|10788.3|10784.4|10783.6|583
1619187000000|2021-04-23 14:10:00|10785.6|10784.9|10788.7|10788|10790.3|10789.5|10784.7|10784|667
1619187300000|2021-04-23 14:15:00|10788.9|10787.9|10795.7|10795|10799.9|10799.1|10788.8|10787.9|950
1619187600000|2021-04-23 14:20:00|10796|10795.3|10793.3|10792.6|10796.5|10795.8|10790.8|10790.1|670
1619187900000|2021-04-23 14:25:00|10793.4|10792.4|10799.3|10798.3|10799.4|10798.6|10790.8|10790|657
1619188200000|2021-04-23 14:30:00|10799.1|10798.4|10794.8|10794.1|10803.7|10802.7|10794.8|10794.1|702
1619188500000|2021-04-23 14:35:00|10794.7|10794|10796.9|10796.2|10800.7|10800|10794.7|10794|605
1619188800000|2021-04-23 14:40:00|10796.8|10796.1|10800.9|10799.9|10801.9|10801.2|10796|10795.2|722
1619189100000|2021-04-23 14:45:00|10801|10800|10809.3|10808.3|10810|10809.3|10800.4|10799.7|737
1619189400000|2021-04-23 14:50:00|10809.4|10808.4|10809.5|10808.8|10813.1|10812.1|10807.3|10806.5|813
1619189700000|2021-04-23 14:55:00|10809.4|10808.7|10808.9|10808.2|10815.1|10814.2|10808.9|10808.1|762
1619190000000|2021-04-23 15:00:00|10809.2|10808.5|10804.7|10804|10809.6|10808.7|10804.7|10804|553
1619190300000|2021-04-23 15:05:00|10804.6|10803.9|10805.9|10804.9|10805.9|10805.1|10803.2|10802.5|551
1619190600000|2021-04-23 15:10:00|10806|10805|10807.7|10807|10807.7|10807|10804.7|10804|411
1619190900000|2021-04-23 15:15:00|10807.6|10806.9|10804.9|10804.2|10808.2|10807.5|10804.3|10803.4|410
1619191200000|2021-04-23 15:20:00|10804.8|10804.1|10802.8|10802.1|10807|10806|10802.6|10801.6|351
1619191500000|2021-04-23 15:25:00|10802.9|10802.2|10803.1|10802.4|10804.5|10803.8|10802.5|10801.6|345
1619191800000|2021-04-23 15:30:00|10803|10802.3|10800.2|10799.5|10803.8|10803|10800.2|10799.5|324
1619192100000|2021-04-23 15:35:00|10800.3|10799.6|10801.6|10800.9|10802.3|10801.6|10800|10799.3|239
1619192400000|2021-04-23 15:40:00|10801.5|10800.8|10798.7|10798|10801.5|10800.8|10797.8|10797.1|308
1619192700000|2021-04-23 15:45:00|10798.6|10797.9|10794.5|10793.8|10799|10798.2|10793.9|10793|376
1619193000000|2021-04-23 15:50:00|10794.6|10793.9|10797.4|10796.7|10798.1|10797.3|10792.9|10792.2|318
1619193300000|2021-04-23 15:55:00|10797.5|10796.8|10795.2|10794.5|10798|10797.3|10793.6|10792.9|339
1619193600000|2021-04-23 16:00:00|10795.1|10794.4|10793.1|10792.4|10796.7|10795.9|10793.1|10792.2|348
1619193900000|2021-04-23 16:05:00|10793.2|10792.5|10793.3|10792.3|10794.6|10793.7|10793|10792.3|275
1619194200000|2021-04-23 16:10:00|10793.2|10792.2|10794.4|10793.7|10794.4|10793.7|10792.2|10791.5|219
1619194500000|2021-04-23 16:15:00|10794.5|10793.8|10795.4|10794.7|10796.4|10795.7|10794.3|10793.6|181
1619194800000|2021-04-23 16:20:00|10795.3|10794.6|10796.9|10796.2|10797.3|10796.6|10795|10794.3|210
1619195100000|2021-04-23 16:25:00|10796.8|10796.1|10797.3|10796.6|10797.3|10796.6|10795.5|10794.7|172
1619195400000|2021-04-23 16:30:00|10797.2|10796.5|10798|10797.3|10798.7|10798|10797.2|10796.2|249
1619195700000|2021-04-23 16:35:00|10798.1|10797.4|10796.9|10796.2|10798.8|10797.9|10796.8|10796.1|174
1619196000000|2021-04-23 16:40:00|10796.8|10796.1|10797.4|10796.7|10797.8|10797|10796.6|10795.9|199
1619196300000|2021-04-23 16:45:00|10797.2|10796.5|10798.2|10797.5|10798.2|10797.5|10796.8|10796.1|145
1619196600000|2021-04-23 16:50:00|10798.5|10797.8|10796.9|10796.2|10798.5|10797.8|10796.7|10796|144
1619196900000|2021-04-23 16:55:00|10796.8|10796.1|10798.1|10797.4|10798.3|10797.4|10796.8|10796.1|180
1619197200000|2021-04-23 17:00:00|10798|10797.3|10795.6|10794.9|10798.2|10797.4|10795|10794.2|285
1619197500000|2021-04-23 17:05:00|10795.7|10795|10797.1|10796.4|10797.4|10796.7|10795.7|10795|218
1619197800000|2021-04-23 17:10:00|10797.2|10796.5|10795|10794.3|10797.4|10796.7|10794.1|10793.2|203
1619198100000|2021-04-23 17:15:00|10795.3|10794.6|10796.3|10795.3|10796.8|10796.1|10795|10794.3|135
1619198400000|2021-04-23 17:20:00|10796.4|10795.7|10797.3|10796.6|10797.6|10796.9|10796.1|10795.3|174
1619198700000|2021-04-23 17:25:00|10797.4|10796.7|10795.1|10794.4|10797.6|10796.9|10794.8|10794|190
1619199000000|2021-04-23 17:30:00|10795|10794.3|10795.1|10794.4|10795.9|10795|10794.9|10794.2|131
1619199300000|2021-04-23 17:35:00|10794.9|10794.2|10795|10794.3|10796.2|10795.5|10794.8|10794.1|147
1619199600000|2021-04-23 17:40:00|10795.1|10794.4|10795.6|10794.9|10795.9|10795|10794.1|10793.4|172
1619199900000|2021-04-23 17:45:00|10795.5|10794.8|10795.5|10794.8|10796.1|10795.4|10795|10794.3|176
1619200200000|2021-04-23 17:50:00|10795.6|10794.9|10797.2|10796.5|10797.5|10796.8|10795.4|10794.5|173
1619200500000|2021-04-23 17:55:00|10797.1|10796.4|10795|10794.3|10797.3|10796.6|10794.8|10794.1|186
1619200800000|2021-04-23 18:00:00|10794.9|10794.2|10795.3|10794.6|10796.6|10795.9|10794.5|10793.8|213
1619201100000|2021-04-23 18:05:00|10795.5|10794.8|10796.2|10795.5|10796.9|10796.2|10794.9|10794.2|186
1619201400000|2021-04-23 18:10:00|10796.1|10795.4|10796.2|10795.5|10796.4|10795.7|10795.5|10794.8|104
1619201700000|2021-04-23 18:15:00|10796.1|10795.4|10796.2|10795.5|10796.2|10795.5|10794.6|10793.9|166
1619202000000|2021-04-23 18:20:00|10796.1|10795.4|10794|10793.3|10796.1|10795.4|10793.8|10793.1|129
1619202300000|2021-04-23 18:25:00|10793.9|10793.2|10793.8|10793.1|10795|10794.3|10793.7|10793|131
1619202600000|2021-04-23 18:30:00|10793.9|10793.2|10793.9|10793.2|10795|10794.3|10793.8|10793.1|98
1619202900000|2021-04-23 18:35:00|10793.8|10793.1|10793.9|10793.2|10794|10793.3|10792.8|10792.1|95
1619203200000|2021-04-23 18:40:00|10793.8|10793.1|10793.3|10792.6|10794.2|10793.4|10793.2|10792.5|132
1619203500000|2021-04-23 18:45:00|10793.4|10792.7|10793.9|10793.2|10793.9|10793.2|10793.1|10792.4|113
1619203800000|2021-04-23 18:50:00|10793.8|10793.1|10793.2|10792.5|10794|10793.3|10793.1|10792.1|141
1619204100000|2021-04-23 18:55:00|10793.3|10792.6|10793.4|10792.7|10794.2|10793.4|10793|10792.3|252
1619204400000|2021-04-23 19:00:00|10793.5|10792.8|10794|10793.3|10794.9|10794.2|10793.4|10792.6|240
1619204700000|2021-04-23 19:05:00|10794.2|10793.5|10794.6|10793.9|10795.4|10794.7|10793.8|10793.1|160
1619205000000|2021-04-23 19:10:00|10794.7|10794|10793.6|10792.6|10794.7|10794|10793.1|10792.2|155
1619205300000|2021-04-23 19:15:00|10793.7|10792.7|10793.6|10792.9|10794.3|10793.6|10793.1|10792.1|176
1619205600000|2021-04-23 19:20:00|10793.7|10792.7|10793.5|10792.8|10794.1|10793.2|10792.9|10792.2|155
1619205900000|2021-04-23 19:25:00|10793.4|10792.7|10791.1|10790.4|10794|10793.2|10791.1|10790.3|215
1619206200000|2021-04-23 19:30:00|10791.3|10790.6|10791|10790.3|10792|10791.3|10790.3|10789.5|274
1619206500000|2021-04-23 19:35:00|10790.9|10790.2|10789.1|10788.4|10791.5|10790.6|10788.8|10788.1|261
1619206800000|2021-04-23 19:40:00|10789.2|10788.5|10788.2|10787.5|10789.8|10789.1|10786.5|10785.8|251
1619207100000|2021-04-23 19:45:00|10788.4|10787.4|10787.7|10787|10788.9|10788.1|10787.5|10786.7|163
1619207400000|2021-04-23 19:50:00|10787.6|10786.9|10787.2|10786.2|10788.5|10787.6|10786.9|10786.1|233
1619207700000|2021-04-23 19:55:00|10787.1|10786.1|10789.9|10789.2|10790.2|10789.4|10787.1|10786.1|310
1619208000000|2021-04-23 20:00:00|10789.8|10789.1|10789.6|10788.6|10790.8|10790|10789.3|10788.3|271
1619208300000|2021-04-23 20:05:00|10789.7|10788.7|10789.9|10788.9|10790|10789|10789.3|10788.3|149
1619208600000|2021-04-23 20:10:00|10790|10789|10790.9|10789.9|10791|10790|10789.9|10788.9|217
1619208900000|2021-04-23 20:15:00|10791.2|10790.2|10790.8|10789.8|10791.2|10790.2|10790.6|10789.6|111
1619209200000|2021-04-23 20:20:00|10790.6|10789.9|10790|10789|10790.9|10789.9|10789.3|10788.4|100
1619209500000|2021-04-23 20:25:00|10790.1|10789.1|10789.4|10788.4|10790.3|10789.3|10789.2|10788.2|152
1619209800000|2021-04-23 20:30:00|10789.3|10788.3|10789.5|10788.5|10790.1|10789.1|10789.3|10788.3|129
1619210100000|2021-04-23 20:35:00|10789.6|10788.6|10789.9|10788.9|10790.1|10789.1|10789.1|10788.1|100
1619210400000|2021-04-23 20:40:00|10790|10789|10789.5|10788.5|10791.7|10790.7|10789|10788|169
1619210700000|2021-04-23 20:45:00|10789.4|10788.4|10790.7|10789.7|10791.3|10790.3|10789.3|10788.3|410
1619211000000|2021-04-23 20:50:00|10790.6|10789.6|10788.7|10787.7|10790.8|10789.8|10787.7|10786.7|530
1619211300000|2021-04-23 20:55:00|10787.9|10786.9|10787.4|10786.4|10789|10787.6|10786.7|10783|732
1619380800000|2021-04-25 20:00:00|10801|10789|10801|10789|10801.2|10791.5|10800.6|10788.7|12
1619381100000|2021-04-25 20:05:00|10800.7|10788.7|10801.2|10791.5|10801.2|10791.5|10800.7|10788.7|5
1619381400000|2021-04-25 20:10:00|10801|10789|10801|10789|10801.5|10789.5|10800.9|10788.9|5
1619381700000|2021-04-25 20:15:00|10800.9|10788.9|10801.2|10791.5|10801.2|10791.5|10800.9|10788.9|3
1619382000000|2021-04-25 20:20:00|10801|10789|10801|10789|10801|10789|10800.7|10788.7|7
1619382300000|2021-04-25 20:25:00|10800.7|10788.7|10801|10789|10801.2|10793.7|10798.6|10788.7|7
1619382600000|2021-04-25 20:30:00|10800.7|10788.7|10798.6|10793.7|10801|10793.7|10798.6|10788.7|5
1619382900000|2021-04-25 20:35:00|10801.2|10791.5|10801|10789|10801.2|10791.5|10800.9|10788.9|5
1619383200000|2021-04-25 20:40:00|10800.9|10788.9|10801.2|10791.5|10801.2|10791.5|10800.9|10788.9|3
1619383500000|2021-04-25 20:45:00|10800.6|10789.8|10801.4|10789.4|10801.4|10794.5|10796.1|10788.8|23
1619383800000|2021-04-25 20:50:00|10797.8|10785.8|10798.2|10786.2|10798.2|10786.2|10797.8|10785.8|6
1619384100000|2021-04-25 20:55:00|10801.4|10789.4|10801.4|10790.2|10802.2|10791.1|10796.3|10786.7|14
1619384400000|2021-04-25 21:00:00|10801.3|10790.7|10801.3|10790.2|10801.3|10791.6|10800|10788|7
1619384700000|2021-04-25 21:05:00|10800|10788|10797.2|10787.3|10800|10789|10795.7|10786.5|51
1619385000000|2021-04-25 21:10:00|10797.4|10787.5|10797|10786.7|10797.4|10790.8|10792.8|10786.7|46
1619385300000|2021-04-25 21:15:00|10797.1|10786.8|10796.1|10788.8|10797.9|10790.4|10796.1|10786.7|58
1619385600000|2021-04-25 21:20:00|10797.3|10790.3|10796.9|10791.6|10799.9|10794.3|10795.1|10788.4|54
1619385900000|2021-04-25 21:25:00|10797.1|10789.2|10797.1|10791.3|10798.9|10794.2|10794.3|10789.2|67
1619386200000|2021-04-25 21:30:00|10797.2|10791.2|10797.4|10791.4|10798.1|10792.5|10794.7|10790.3|120
1619386500000|2021-04-25 21:35:00|10797.3|10791.3|10798.2|10792.2|10798.4|10792.4|10795.1|10789.8|107
1619386800000|2021-04-25 21:40:00|10798|10792|10798.2|10792.2|10798.9|10792.9|10795.5|10791|106
1619387100000|2021-04-25 21:45:00|10798.3|10792.3|10796.6|10791.9|10798.5|10792.9|10795.3|10790.5|100
1619387400000|2021-04-25 21:50:00|10796.3|10791.6|10796.6|10791.6|10797.1|10792.7|10795.1|10791.4|56
1619387700000|2021-04-25 21:55:00|10796|10792.2|10798.2|10792.2|10798.4|10793|10795.1|10791|96
1619388000000|2021-04-25 22:00:00|10797.6|10791.6|10792.6|10791.6|10798.5|10792.5|10792.4|10789.5|792
1619388300000|2021-04-25 22:05:00|10792.7|10791.7|10790.7|10789.7|10792.9|10791.7|10790.6|10789.2|229
1619388600000|2021-04-25 22:10:00|10790.8|10789.8|10790.6|10789.6|10791.8|10790.5|10789.6|10788.4|251
1619388900000|2021-04-25 22:15:00|10790.5|10789.5|10793.1|10791.6|10793.1|10791.7|10790.3|10789.3|140
1619389200000|2021-04-25 22:20:00|10793.5|10791.3|10793.4|10792.4|10793.8|10792.6|10792.2|10790.8|143
1619389500000|2021-04-25 22:25:00|10793.5|10792.5|10792.4|10791.4|10793.5|10792.5|10792.3|10790.9|174
1619389800000|2021-04-25 22:30:00|10792.2|10791.2|10787.3|10786.3|10792.4|10791.4|10787.3|10786.3|306
1619390100000|2021-04-25 22:35:00|10787.4|10786.4|10789.4|10788.4|10789.7|10788.7|10787.1|10786.1|239
1619390400000|2021-04-25 22:40:00|10789.5|10788.5|10791.2|10790.2|10792.7|10791.4|10788.5|10787.5|148
1619390700000|2021-04-25 22:45:00|10791.1|10790.1|10790.7|10789.7|10791.8|10790.8|10789|10788|144
1619391000000|2021-04-25 22:50:00|10790.6|10789.6|10790.5|10789.5|10790.9|10789.9|10789.8|10788.5|112
1619391300000|2021-04-25 22:55:00|10790.1|10789.1|10789.7|10788.7|10791.2|10789.5|10788.8|10787.6|126
1619391600000|2021-04-25 23:00:00|10789.6|10788.6|10789.9|10788.9|10790.6|10789.6|10788.7|10787.7|179
1619391900000|2021-04-25 23:05:00|10789.8|10788.8|10790|10789|10790.2|10789.2|10789.1|10788.2|81
1619392200000|2021-04-25 23:10:00|10789.9|10788.9|10788.9|10787.9|10790|10789|10788.9|10787.9|72
1619392500000|2021-04-25 23:15:00|10788.8|10787.8|10788.5|10787.8|10789.4|10788.6|10787.9|10787.1|164
1619392800000|2021-04-25 23:20:00|10788.4|10787.7|10788.9|10787.9|10789.2|10788.3|10787.5|10786.5|148
1619393100000|2021-04-25 23:25:00|10788.8|10787.8|10789.3|10788.3|10789.9|10788.9|10788.5|10787.8|144
1619393400000|2021-04-25 23:30:00|10789.2|10788.2|10789.4|10788.7|10789.8|10788.8|10788.7|10787.7|117
1619393700000|2021-04-25 23:35:00|10789.3|10788.6|10788.9|10787.9|10790.2|10789.3|10788.1|10787.2|193
1619394000000|2021-04-25 23:40:00|10789|10788|10788.1|10787.1|10789.4|10788.6|10788|10787.1|132
1619394300000|2021-04-25 23:45:00|10788.2|10787.2|10787.6|10786.9|10788.3|10787.3|10787.2|10786.2|188
1619394600000|2021-04-25 23:50:00|10787.7|10787|10787.5|10786.8|10788.6|10787.7|10787.4|10786.6|168
1619394900000|2021-04-25 23:55:00|10787.6|10786.9|10788.8|10787.8|10789.4|10788.5|10787.3|10786.5|171
1619395200000|2021-04-26 00:00:00|10788.7|10787.7|10783.8|10782.8|10790.7|10789.9|10782.9|10782|571
1619395500000|2021-04-26 00:05:00|10783.9|10782.9|10786|10785.3|10787.5|10786.7|10783.3|10782.6|432
1619395800000|2021-04-26 00:10:00|10786.2|10785.2|10791|10790.3|10791.5|10790.7|10785.6|10784.9|340
1619396100000|2021-04-26 00:15:00|10790.8|10790.1|10793|10792|10794.6|10793.8|10790.8|10789.9|441
1619396400000|2021-04-26 00:20:00|10793.1|10792.1|10790.6|10789.9|10794|10793.2|10789.8|10789|240
1619396700000|2021-04-26 00:25:00|10790.7|10790|10789.6|10788.6|10791.8|10791.1|10788.4|10787.6|302
1619397000000|2021-04-26 00:30:00|10789.4|10788.7|10786.4|10785.4|10790|10789|10785.4|10784.7|310
1619397300000|2021-04-26 00:35:00|10786.5|10785.5|10785.6|10784.6|10787.8|10786.9|10783.6|10782.8|416
1619397600000|2021-04-26 00:40:00|10785.7|10784.7|10783.6|10782.9|10785.9|10785.2|10781.5|10780.8|305
1619397900000|2021-04-26 00:45:00|10783.4|10782.7|10783.7|10783|10784.9|10784.2|10783.3|10782.3|278
1619398200000|2021-04-26 00:50:00|10783.8|10783.1|10788.6|10787.9|10789.5|10788.8|10783.7|10782.8|548
1619398500000|2021-04-26 00:55:00|10788.8|10787.8|10788.5|10787.8|10790.4|10789.6|10786.3|10785.4|448
1619398800000|2021-04-26 01:00:00|10788.3|10787.6|10784.8|10784.1|10788.5|10787.6|10784.1|10783.1|266
1619399100000|2021-04-26 01:05:00|10784.7|10784|10781.4|10780.4|10785.8|10785|10780.7|10779.7|338
1619399400000|2021-04-26 01:10:00|10781.3|10780.3|10784.4|10783.4|10784.8|10783.8|10781.3|10780.3|328
1619399700000|2021-04-26 01:15:00|10784.5|10783.5|10780.2|10779.2|10785.1|10784.1|10779.8|10778.8|434
1619400000000|2021-04-26 01:20:00|10780.1|10779.1|10784.2|10783.2|10785.3|10784.3|10780|10779|375
1619400300000|2021-04-26 01:25:00|10784.3|10783.3|10780.6|10779.9|10784.3|10783.4|10779.9|10779.1|311
1619400600000|2021-04-26 01:30:00|10780.7|10780|10778.9|10778.2|10781.7|10780.9|10777.1|10776.1|427
1619400900000|2021-04-26 01:35:00|10779.2|10778.5|10780.2|10779.2|10780.3|10779.4|10775.9|10775.2|395
1619401200000|2021-04-26 01:40:00|10780.3|10779.3|10779.2|10778.2|10780.6|10779.9|10778.6|10777.7|253
1619401500000|2021-04-26 01:45:00|10779|10778|10778.5|10777.5|10779.7|10779|10777.6|10776.7|337
1619401800000|2021-04-26 01:50:00|10778.2|10777.4|10779.5|10778.8|10780.2|10779.5|10778.1|10777.4|246
1619402100000|2021-04-26 01:55:00|10779.6|10778.9|10777.8|10777.1|10780.1|10779.4|10775.2|10774.4|338
1619402400000|2021-04-26 02:00:00|10778|10777|10775.8|10775.1|10778.4|10777.6|10775.5|10774.7|261
1619402700000|2021-04-26 02:05:00|10776.1|10775.4|10775.8|10775.1|10776.9|10776.1|10775.5|10774.7|210
1619403000000|2021-04-26 02:10:00|10775.7|10775|10773.1|10772.4|10776|10775.2|10772.2|10771.4|340
1619403300000|2021-04-26 02:15:00|10772.9|10772.2|10773.8|10772.8|10775|10774.2|10772.1|10771.2|271
1619403600000|2021-04-26 02:20:00|10773.9|10772.9|10771.9|10771.2|10774.4|10773.4|10771.8|10771|245
1619403900000|2021-04-26 02:25:00|10772|10771.3|10772.2|10771.5|10772.6|10771.9|10771.2|10770.4|189
1619404200000|2021-04-26 02:30:00|10772.1|10771.4|10774.3|10773.3|10774.5|10773.8|10771.6|10770.8|352
1619404500000|2021-04-26 02:35:00|10774.5|10773.5|10774.3|10773.3|10775.2|10774.3|10773.1|10772.1|348
1619404800000|2021-04-26 02:40:00|10774.1|10773.4|10774.3|10773.6|10775.4|10774.7|10773.4|10772.6|182
1619405100000|2021-04-26 02:45:00|10774.2|10773.5|10774.3|10773.3|10775.1|10774.2|10773.3|10772.6|263
1619405400000|2021-04-26 02:50:00|10774.1|10773.4|10774.6|10773.9|10775.1|10774.4|10773.6|10772.9|325
1619405700000|2021-04-26 02:55:00|10774.7|10774|10773|10772.3|10775.2|10774.5|10772.8|10772.1|251
1619406000000|2021-04-26 03:00:00|10773.1|10772.4|10774.5|10773.8|10775.1|10774.4|10773.1|10772.3|235
1619406300000|2021-04-26 03:05:00|10774.6|10773.9|10775.9|10774.9|10776.4|10775.7|10774.6|10773.9|202
1619406600000|2021-04-26 03:10:00|10775.8|10774.8|10774.9|10774.2|10776|10775.1|10774.5|10773.8|216
1619406900000|2021-04-26 03:15:00|10774.8|10774.1|10773.3|10772.3|10775.1|10774.4|10773.2|10772.2|169
1619407200000|2021-04-26 03:20:00|10773.4|10772.4|10769.2|10768.2|10773.4|10772.4|10768.6|10767.7|323
1619407500000|2021-04-26 03:25:00|10769.5|10768.5|10771.5|10770.5|10771.6|10770.8|10768.7|10767.9|295
1619407800000|2021-04-26 03:30:00|10771.6|10770.6|10772.9|10771.9|10773|10772.2|10770.1|10769.1|294
1619408100000|2021-04-26 03:35:00|10772.8|10771.8|10773.8|10772.8|10774|10773.1|10772.4|10771.4|166
1619408400000|2021-04-26 03:40:00|10773.7|10772.7|10771|10770.3|10774.2|10773.3|10770.7|10769.7|215
1619408700000|2021-04-26 03:45:00|10770.9|10770.2|10771.3|10770.3|10771.4|10770.5|10769.8|10768.9|276
1619409000000|2021-04-26 03:50:00|10771.5|10770.6|10771.9|10770.9|10772.6|10771.8|10769.9|10769|370
1619409300000|2021-04-26 03:55:00|10772|10771|10772.1|10771.4|10772.2|10771.4|10770.1|10769.2|338
1619409600000|2021-04-26 04:00:00|10772|10771.3|10771.3|10770.3|10772.4|10771.6|10771.1|10770.2|282
1619409900000|2021-04-26 04:05:00|10771.1|10770.1|10768.7|10767.7|10771.5|10770.5|10767.7|10766.8|242
1619410200000|2021-04-26 04:10:00|10768.6|10767.6|10769.2|10768.2|10771.8|10770.9|10768.2|10767.3|329
1619410500000|2021-04-26 04:15:00|10769.3|10768.3|10769.9|10768.9|10770.7|10769.8|10768.2|10767.3|396
1619410800000|2021-04-26 04:20:00|10769.8|10768.8|10765.7|10764.7|10769.8|10768.8|10765.6|10764.6|275
1619411100000|2021-04-26 04:25:00|10765.6|10764.6|10767.2|10766.5|10768|10767|10765.6|10764.6|301
1619411400000|2021-04-26 04:30:00|10767.3|10766.3|10766.9|10766.2|10767.7|10766.9|10766.5|10765.6|157
1619411700000|2021-04-26 04:35:00|10766.7|10766|10767.4|10766.4|10768.1|10767.3|10766.5|10765.8|138
1619412000000|2021-04-26 04:40:00|10767.5|10766.5|10768.8|10768.1|10768.9|10768.2|10767.4|10766.4|198
1619412300000|2021-04-26 04:45:00|10768.7|10768|10769.7|10769|10769.9|10769.1|10768.3|10767.4|164
1619412600000|2021-04-26 04:50:00|10769.8|10768.8|10769.8|10769.1|10770.2|10769.3|10769|10768.2|153
1619412900000|2021-04-26 04:55:00|10769.9|10769.2|10772.2|10771.2|10772.5|10771.6|10769.7|10769|259
1619413200000|2021-04-26 05:00:00|10772.3|10771.5|10773.4|10772.4|10774.1|10773.3|10771.3|10770.4|294
1619413500000|2021-04-26 05:05:00|10773.5|10772.5|10771.2|10770.5|10773.7|10772.9|10770.8|10770|202
1619413800000|2021-04-26 05:10:00|10771.3|10770.6|10771.2|10770.5|10771.5|10770.6|10769.9|10769.1|249
1619414100000|2021-04-26 05:15:00|10771.3|10770.6|10771.9|10771.2|10772.8|10772|10770.9|10770.1|197
1619414400000|2021-04-26 05:20:00|10771.8|10771.1|10773.4|10772.7|10773.9|10773|10771.5|10770.8|266
1619414700000|2021-04-26 05:25:00|10773.3|10772.6|10773.2|10772.2|10774.4|10773.5|10773.1|10772.2|154
1619415000000|2021-04-26 05:30:00|10773.3|10772.3|10775.1|10774.1|10775.2|10774.3|10771.2|10770.3|305
1619415300000|2021-04-26 05:35:00|10775.2|10774.2|10773|10772|10775.6|10774.9|10772.7|10771.9|221
1619415600000|2021-04-26 05:40:00|10772.9|10771.9|10772.1|10771.1|10772.9|10772.1|10770.7|10769.9|185
1619415900000|2021-04-26 05:45:00|10772|10771|10770.3|10769.3|10772.9|10772|10769.5|10768.6|232
1619416200000|2021-04-26 05:50:00|10770.4|10769.4|10770|10769.3|10770.5|10769.8|10769.2|10768.4|206
1619416500000|2021-04-26 05:55:00|10770.3|10769.6|10780.2|10779.2|10782|10781|10770.2|10769.4|764
1619416800000|2021-04-26 06:00:00|10780.1|10779.1|10781.7|10781|10783.3|10782.3|10778.4|10777.6|608
1619417100000|2021-04-26 06:05:00|10781.9|10780.9|10777.4|10776.7|10782.6|10781.9|10777.3|10776.6|499
1619417400000|2021-04-26 06:10:00|10777.8|10777.1|10778.5|10777.8|10780.4|10779.7|10777.8|10777|345
1619417700000|2021-04-26 06:15:00|10778.6|10777.6|10780.4|10779.7|10782.3|10781.5|10776.1|10775.3|394
1619418000000|2021-04-26 06:20:00|10780.5|10779.8|10781.4|10780.7|10783|10782.2|10779.8|10779|433
1619418300000|2021-04-26 06:25:00|10781.6|10780.9|10779.3|10778.6|10782.3|10781.4|10779.3|10778.5|365
1619418600000|2021-04-26 06:30:00|10779|10778.3|10784.4|10783.7|10785.9|10785|10778|10777.2|533
1619418900000|2021-04-26 06:35:00|10784.3|10783.6|10783|10782|10784.4|10783.7|10781.6|10780.6|318
1619419200000|2021-04-26 06:40:00|10782.9|10781.9|10780.6|10779.6|10783.4|10782.5|10779.6|10778.8|373
1619419500000|2021-04-26 06:45:00|10780.8|10779.8|10780.9|10779.9|10782|10781.3|10780.1|10779.2|427
1619419800000|2021-04-26 06:50:00|10780.8|10779.8|10778.8|10777.8|10780.8|10779.8|10777.4|10776.5|328
1619420100000|2021-04-26 06:55:00|10778.7|10777.7|10784.2|10783.2|10785.6|10784.8|10778.6|10777.7|562
1619420400000|2021-04-26 07:00:00|10784.1|10783.1|10776.1|10775.1|10784.9|10784|10772.7|10771.8|696
1619420700000|2021-04-26 07:05:00|10776.2|10775.2|10776.8|10776.1|10777.5|10776.7|10773.8|10773|528
1619421000000|2021-04-26 07:10:00|10776.9|10775.9|10773.6|10772.6|10776.9|10776|10770.8|10770.1|516
1619421300000|2021-04-26 07:15:00|10773.4|10772.7|10771.2|10770.2|10775.2|10774.5|10770.8|10770.1|366
1619421600000|2021-04-26 07:20:00|10771.1|10770.4|10773|10772.3|10773.3|10772.4|10769.5|10768.7|430
1619421900000|2021-04-26 07:25:00|10773.1|10772.4|10773.9|10772.9|10775.9|10775.2|10771.4|10770.7|475
1619422200000|2021-04-26 07:30:00|10773.4|10772.7|10777.5|10776.8|10777.9|10777.1|10772.4|10771.7|486
1619422500000|2021-04-26 07:35:00|10777.4|10776.7|10776.7|10775.7|10778.2|10777.4|10773.7|10772.7|441
1619422800000|2021-04-26 07:40:00|10776.6|10775.6|10777.3|10776.6|10778.9|10778.2|10776.2|10775.2|358
1619423100000|2021-04-26 07:45:00|10777.4|10776.7|10772.9|10772.2|10778.2|10777.5|10772.2|10771.5|451
1619423400000|2021-04-26 07:50:00|10772.8|10772.1|10774|10773.3|10775|10774.1|10770.7|10770|376
1619423700000|2021-04-26 07:55:00|10773.9|10773.2|10772.4|10771.4|10775.9|10774.9|10771.2|10770.5|356
1619424000000|2021-04-26 08:00:00|10772.3|10771.3|10776|10775.3|10776.1|10775.4|10771.6|10770.7|402
1619424300000|2021-04-26 08:05:00|10776.1|10775.4|10770.3|10769.3|10777.5|10776.7|10770.2|10769.3|380
1619424600000|2021-04-26 08:10:00|10770.2|10769.2|10770.5|10769.8|10771.8|10770.8|10768.3|10767.3|457
1619424900000|2021-04-26 08:15:00|10770.6|10769.9|10771|10770.3|10772.1|10771.4|10767.2|10766.4|469
1619425200000|2021-04-26 08:20:00|10770.9|10770.2|10767.7|10767|10771.1|10770.4|10766.4|10765.6|518
1619425500000|2021-04-26 08:25:00|10767.6|10766.9|10769|10768.3|10770|10769.2|10766.3|10765.6|380
1619425800000|2021-04-26 08:30:00|10768.8|10768.1|10770.2|10769.5|10772|10771.3|10767.7|10766.9|352
1619426100000|2021-04-26 08:35:00|10770.3|10769.6|10766.7|10766|10771.1|10770.4|10766.4|10765.7|401
1619426400000|2021-04-26 08:40:00|10766.8|10766.1|10767.6|10766.6|10768.8|10767.9|10764.7|10763.9|436
1619426700000|2021-04-26 08:45:00|10767.5|10766.5|10771.1|10770.4|10771.7|10770.9|10765.6|10764.8|381
1619427000000|2021-04-26 08:50:00|10771|10770.3|10769.5|10768.8|10772.5|10771.8|10768.4|10767.7|355
1619427300000|2021-04-26 08:55:00|10769.6|10768.9|10771.4|10770.7|10772|10771.3|10769.1|10768.2|400
1619427600000|2021-04-26 09:00:00|10771.3|10770.6|10770|10769.3|10772.4|10771.7|10768.3|10767.6|410
1619427900000|2021-04-26 09:05:00|10769.9|10769.2|10767.9|10767.2|10771.1|10770.4|10767.5|10766.6|333
1619428200000|2021-04-26 09:10:00|10768|10767.3|10770.2|10769.2|10771|10770.2|10767.9|10767.2|292
1619428500000|2021-04-26 09:15:00|10770.1|10769.1|10767.7|10767|10770.2|10769.3|10766.9|10766.1|335
1619428800000|2021-04-26 09:20:00|10767.8|10767.1|10771.3|10770.6|10771.9|10771.2|10766.7|10766|322
1619429100000|2021-04-26 09:25:00|10771.4|10770.7|10771.3|10770.6|10772.8|10772.1|10771|10770.2|312
1619429400000|2021-04-26 09:30:00|10771.4|10770.7|10771|10770.3|10772.3|10771.6|10770.4|10769.7|264
1619429700000|2021-04-26 09:35:00|10770.9|10770.2|10772.6|10771.9|10773.3|10772.5|10770.6|10769.7|285
1619430000000|2021-04-26 09:40:00|10772.8|10771.8|10772.1|10771.4|10772.9|10772.1|10771.4|10770.7|273
1619430300000|2021-04-26 09:45:00|10772.2|10771.5|10773.6|10772.9|10774.6|10773.9|10772|10771.3|174
1619430600000|2021-04-26 09:50:00|10773.9|10773|10771.8|10771.1|10774.6|10773.9|10771.1|10770.3|243
1619430900000|2021-04-26 09:55:00|10772|10771.3|10773.8|10773.1|10774.3|10773.6|10771|10770.2|271
1619431200000|2021-04-26 10:00:00|10773.7|10773|10772.3|10771.6|10774.1|10773.3|10771.3|10770.5|320
1619431500000|2021-04-26 10:05:00|10772.4|10771.7|10773.5|10772.8|10773.9|10772.9|10771.8|10771.1|255
1619431800000|2021-04-26 10:10:00|10773.4|10772.7|10774.4|10773.7|10774.8|10774|10772|10771|310
1619432100000|2021-04-26 10:15:00|10774.6|10773.9|10774.9|10774.2|10775.8|10775.1|10773.7|10772.8|338
1619432400000|2021-04-26 10:20:00|10775|10774.3|10775.4|10774.7|10775.4|10774.7|10774|10773.1|239
1619432700000|2021-04-26 10:25:00|10775.3|10774.6|10773|10772.3|10775.3|10774.6|10772.3|10771.6|208
1619433000000|2021-04-26 10:30:00|10772.9|10772.2|10775|10774.3|10775.5|10774.8|10772.5|10771.8|259
1619433300000|2021-04-26 10:35:00|10775.2|10774.5|10774|10773.3|10775.8|10775|10774|10773|243
1619433600000|2021-04-26 10:40:00|10774.1|10773.4|10776.5|10775.8|10778.1|10777.3|10774.1|10773.4|256
1619433900000|2021-04-26 10:45:00|10776.4|10775.7|10776|10775|10777.2|10776.4|10775.3|10774.5|207
1619434200000|2021-04-26 10:50:00|10775.9|10774.9|10776.7|10776|10777.1|10776.4|10775|10774.1|221
1619434500000|2021-04-26 10:55:00|10776.8|10776.1|10777.8|10777.1|10778.9|10778.2|10776.3|10775.5|349
1619434800000|2021-04-26 11:00:00|10777.7|10777|10780.4|10779.7|10780.7|10780|10777.4|10776.7|373
1619435100000|2021-04-26 11:05:00|10780.3|10779.6|10780.8|10780.1|10781.4|10780.7|10779.5|10778.8|376
1619435400000|2021-04-26 11:10:00|10780.6|10779.9|10783.6|10782.9|10785|10784.2|10780.1|10779.2|335
1619435700000|2021-04-26 11:15:00|10783.5|10782.8|10782.7|10781.7|10783.8|10783.1|10782.1|10781.4|251
1619436000000|2021-04-26 11:20:00|10782.5|10781.8|10786.7|10786|10788.3|10787.3|10782.2|10781.2|314
1619436300000|2021-04-26 11:25:00|10786.8|10786.1|10785.5|10784.5|10787.6|10786.9|10784.7|10783.9|320
1619436600000|2021-04-26 11:30:00|10785.3|10784.6|10786.6|10785.9|10787.5|10786.8|10784.6|10783.7|310
1619436900000|2021-04-26 11:35:00|10786.5|10785.8|10787.4|10786.7|10787.9|10787.2|10785.5|10784.8|284
1619437200000|2021-04-26 11:40:00|10787.5|10786.8|10796.4|10795.4|10797|10796.3|10787.2|10786.5|492
1619437500000|2021-04-26 11:45:00|10796.3|10795.6|10797.7|10797|10799.2|10798.5|10796.1|10795.3|451
1619437800000|2021-04-26 11:50:00|10797.9|10796.9|10800.7|10800|10804.4|10803.7|10797.7|10796.7|560
1619438100000|2021-04-26 11:55:00|10800.6|10799.9|10801.5|10800.8|10802.8|10802.1|10799.9|10799.2|368
1619438400000|2021-04-26 12:00:00|10801.4|10800.7|10801.1|10800.4|10802.4|10801.7|10799.2|10798.5|339
1619438700000|2021-04-26 12:05:00|10801.2|10800.5|10801.4|10800.7|10802|10801.3|10800.1|10799.3|327
1619439000000|2021-04-26 12:10:00|10801.3|10800.6|10802|10801.3|10803.6|10802.7|10800|10799|474
1619439300000|2021-04-26 12:15:00|10802.1|10801.4|10810.9|10810.2|10811.6|10810.8|10802|10801.2|471
1619439600000|2021-04-26 12:20:00|10811.3|10810.6|10807.5|10806.8|10817|10816.3|10807.2|10806.5|666
1619439900000|2021-04-26 12:25:00|10807.6|10806.6|10806.8|10804.5|10808|10807.2|10805.6|10803.9|462
1619440200000|2021-04-26 12:30:00|10806.1|10805.1|10806.2|10805.5|10808.6|10807.1|10804.3|10803.6|477
1619440500000|2021-04-26 12:35:00|10806.1|10805.4|10802|10801|10807.3|10806.6|10802|10801|383
1619440800000|2021-04-26 12:40:00|10801.9|10801.2|10801.4|10800.7|10802.8|10802|10800.1|10799.4|511
1619441100000|2021-04-26 12:45:00|10801.5|10800.8|10802.2|10801.5|10803.3|10802.6|10800.3|10799.6|405
1619441400000|2021-04-26 12:50:00|10802.4|10801.7|10802.1|10801.4|10805.4|10804.7|10801|10800.3|446
1619441700000|2021-04-26 12:55:00|10802.2|10801.5|10807.6|10806.9|10808|10807.2|10801.5|10800.8|413
1619442000000|2021-04-26 13:00:00|10807.5|10806.8|10808.6|10807.9|10809.8|10809|10806.3|10805.3|447
1619442300000|2021-04-26 13:05:00|10808.7|10808|10803.8|10802.8|10809|10808.3|10802.8|10802.1|407
1619442600000|2021-04-26 13:10:00|10803.7|10802.7|10806.7|10805.7|10808.6|10807.9|10803.3|10802.6|423
1619442900000|2021-04-26 13:15:00|10806.2|10805.5|10807.8|10807.1|10809.4|10808.6|10806|10805.3|371
1619443200000|2021-04-26 13:20:00|10807.7|10807|10803.3|10802.3|10808|10807.2|10803|10802.2|448
1619443500000|2021-04-26 13:25:00|10803.2|10802.2|10802.4|10801.4|10805.8|10804.8|10801.1|10800.4|329
1619443800000|2021-04-26 13:30:00|10802.2|10801.5|10804.2|10803.5|10804.2|10803.5|10797.4|10796.6|500
1619444100000|2021-04-26 13:35:00|10804|10803.3|10802.8|10802.1|10805.5|10804.6|10801.8|10801.1|435
1619444400000|2021-04-26 13:40:00|10803|10802.3|10802.2|10801.5|10804.5|10803.6|10800|10799.3|349
1619444700000|2021-04-26 13:45:00|10802.1|10801.4|10803.1|10802.4|10804.5|10803.8|10801.9|10801.2|294
1619445000000|2021-04-26 13:50:00|10803|10802.3|10804.4|10803.7|10804.5|10803.7|10799.6|10798.9|376
1619445300000|2021-04-26 13:55:00|10804.3|10803.6|10801.9|10801.2|10804.8|10804|10801.9|10801.2|362
1619445600000|2021-04-26 14:00:00|10801.8|10801.1|10796.5|10795.8|10801.9|10801.2|10795.2|10794.5|594
1619445900000|2021-04-26 14:05:00|10796.4|10795.7|10797.2|10796.5|10798.7|10798|10795.2|10794.5|434
1619446200000|2021-04-26 14:10:00|10797|10796.3|10797.4|10796.7|10798.2|10797.4|10796.1|10795.4|350
1619446500000|2021-04-26 14:15:00|10797.5|10796.8|10792.2|10791.5|10797.6|10796.8|10790|10789.3|466
1619446800000|2021-04-26 14:20:00|10792.1|10791.4|10791.1|10790.4|10792.7|10791.9|10790.6|10789.9|346
1619447100000|2021-04-26 14:25:00|10791.2|10790.5|10796|10795|10796.1|10795.2|10791.1|10790.4|355
1619447400000|2021-04-26 14:30:00|10796.1|10795.1|10795.8|10794.8|10797.1|10796.4|10794.9|10794.1|351
1619447700000|2021-04-26 14:35:00|10795.7|10794.7|10797.2|10796.5|10798|10797.1|10795.6|10794.7|340
1619448000000|2021-04-26 14:40:00|10797.1|10796.4|10793.4|10792.7|10797.3|10796.6|10793.4|10792.6|305
1619448300000|2021-04-26 14:45:00|10793.3|10792.6|10793.3|10792.6|10793.9|10793.2|10792|10791.1|428
1619448600000|2021-04-26 14:50:00|10793.5|10792.8|10794.4|10793.7|10797.6|10796.6|10792|10791.3|418
1619448900000|2021-04-26 14:55:00|10794.3|10793.6|10808.3|10807.6|10810.9|10810.2|10793.2|10792.4|1191
1619449200000|2021-04-26 15:00:00|10808|10807.3|10811.3|10810.3|10815.7|10814.7|10806.8|10805.9|1004
1619449500000|2021-04-26 15:05:00|10811.2|10810.2|10815.9|10815.2|10817.9|10817.1|10810.7|10809.9|533
1619449800000|2021-04-26 15:10:00|10815.8|10815.1|10819.3|10818.3|10820.4|10819.4|10815.3|10814.5|504
1619450100000|2021-04-26 15:15:00|10819.2|10818.5|10816.6|10815.9|10819.8|10819|10816.2|10815.3|271
1619450400000|2021-04-26 15:20:00|10816.5|10815.8|10816|10815|10817.5|10816.8|10816|10815|262
1619450700000|2021-04-26 15:25:00|10816.1|10815.1|10814.7|10814|10816.2|10815.3|10813.4|10812.6|290
1619451000000|2021-04-26 15:30:00|10814.6|10813.9|10815.1|10814.4|10816.2|10815.5|10814.1|10813.4|337
1619451300000|2021-04-26 15:35:00|10815|10814.3|10814.9|10814.2|10815.5|10814.8|10812.5|10811.8|263
1619451600000|2021-04-26 15:40:00|10815|10814.3|10813.5|10812.8|10815|10814.3|10812.4|10811.6|226
1619451900000|2021-04-26 15:45:00|10813.6|10812.9|10815|10814.3|10815.8|10814.9|10813.5|10812.8|259
1619452200000|2021-04-26 15:50:00|10815.3|10814.6|10814.3|10813.6|10815.4|10814.7|10813.7|10812.9|211
1619452500000|2021-04-26 15:55:00|10814.2|10813.5|10813.1|10812.4|10814.9|10814|10812.7|10812|209
1619452800000|2021-04-26 16:00:00|10813|10812.1|10815.6|10814.9|10816|10815.1|10812.1|10811.3|234
1619453100000|2021-04-26 16:05:00|10815.7|10814.7|10816.1|10815.4|10816.8|10816.1|10814.7|10814|244
1619453400000|2021-04-26 16:10:00|10816|10815.1|10816.5|10815.5|10816.9|10816.1|10815|10814.1|315
1619453700000|2021-04-26 16:15:00|10816.6|10815.6|10817.2|10816.5|10818.8|10817.9|10815.8|10815.1|257
1619454000000|2021-04-26 16:20:00|10817.3|10816.6|10814.7|10814|10818|10817.1|10814.5|10813.7|157
1619454300000|2021-04-26 16:25:00|10814.6|10813.9|10814.9|10814.2|10815.5|10814.8|10813.2|10812.5|194
1619454600000|2021-04-26 16:30:00|10814.8|10814.1|10813.3|10812.6|10815|10814.3|10812.2|10811.5|192
1619454900000|2021-04-26 16:35:00|10813.2|10812.5|10813.6|10812.9|10815.6|10814.8|10813.2|10812.5|185
1619455200000|2021-04-26 16:40:00|10813.5|10812.8|10814.7|10814|10814.9|10814.1|10813.4|10812.5|177
1619455500000|2021-04-26 16:45:00|10814.5|10813.8|10812.4|10811.7|10814.9|10814.2|10812.4|10811.7|189
1619455800000|2021-04-26 16:50:00|10812.5|10811.8|10813.7|10812.7|10814|10813.3|10812.5|10811.6|197
1619456100000|2021-04-26 16:55:00|10813.8|10812.8|10813.1|10812.1|10813.8|10813.1|10812.3|10811.5|192
1619456400000|2021-04-26 17:00:00|10813.2|10812.2|10810.7|10809.7|10813.2|10812.3|10810.2|10809.5|251
1619456700000|2021-04-26 17:05:00|10810.5|10809.8|10812|10811.3|10812.8|10811.8|10809.8|10808.8|220
1619457000000|2021-04-26 17:10:00|10812.2|10811.2|10815.9|10815.2|10816.1|10815.2|10811.8|10810.9|203
1619457300000|2021-04-26 17:15:00|10815.7|10815|10814.8|10814.1|10815.9|10815|10814.7|10813.9|188
1619457600000|2021-04-26 17:20:00|10814.7|10814|10814.8|10814.1|10815.2|10814.5|10813.6|10812.9|99
1619457900000|2021-04-26 17:25:00|10814.7|10814|10814.2|10813.5|10815.2|10814.4|10813.1|10812.4|160
1619458200000|2021-04-26 17:30:00|10814.1|10813.4|10813.4|10812.7|10815|10814.3|10811.8|10811.1|244
1619458500000|2021-04-26 17:35:00|10813.5|10812.8|10814.8|10814.1|10814.8|10814.1|10812.8|10812.1|180
1619458800000|2021-04-26 17:40:00|10814.9|10814.2|10814.6|10813.9|10815.8|10815.1|10814.1|10813.4|225
1619459100000|2021-04-26 17:45:00|10814.7|10814|10814.3|10813.6|10815|10814.3|10814.1|10813.4|127
1619459400000|2021-04-26 17:50:00|10814.1|10813.4|10814.3|10813.6|10814.3|10813.6|10812.1|10811.4|147
1619459700000|2021-04-26 17:55:00|10814.2|10813.5|10813.1|10812.4|10814.6|10813.9|10812.9|10812.1|208
1619460000000|2021-04-26 18:00:00|10813|10812.3|10811.8|10811.1|10813.4|10812.7|10811.5|10810.8|202
1619460300000|2021-04-26 18:05:00|10811.7|10811|10811.7|10811|10812.5|10811.7|10811.4|10810.6|112
1619460600000|2021-04-26 18:10:00|10811.8|10811.1|10811.5|10810.8|10812.2|10811.4|10810.7|10810|166
1619460900000|2021-04-26 18:15:00|10811.3|10810.6|10811|10810.3|10811.4|10810.6|10810.2|10809.5|120
1619461200000|2021-04-26 18:20:00|10810.9|10810.2|10811.1|10810.4|10811.3|10810.6|10810.3|10809.6|117
1619461500000|2021-04-26 18:25:00|10811|10810.3|10810.7|10810|10811.2|10810.5|10810|10809.3|168
1619461800000|2021-04-26 18:30:00|10810.8|10810.1|10811.7|10811|10812|10811.3|10810.2|10809.3|137
1619462100000|2021-04-26 18:35:00|10811.4|10810.7|10812.2|10811.5|10812.3|10811.6|10811.3|10810.6|142
1619462400000|2021-04-26 18:40:00|10812.3|10811.6|10813.2|10812.5|10813.9|10813.2|10812.1|10811.4|142
1619462700000|2021-04-26 18:45:00|10813.1|10812.4|10812.6|10811.9|10813.2|10812.5|10811.8|10811.1|151
1619463000000|2021-04-26 18:50:00|10812.5|10811.8|10812.4|10811.7|10812.6|10811.9|10812.2|10811.5|110
1619463300000|2021-04-26 18:55:00|10812.1|10811.4|10812|10811.3|10813.1|10812.4|10811.6|10810.9|150
1619463600000|2021-04-26 19:00:00|10811.9|10811.2|10811.8|10811.1|10812|10811.3|10811.1|10810.2|135
1619463900000|2021-04-26 19:05:00|10811.9|10811.2|10812|10811.3|10812.3|10811.5|10811.4|10810.7|132
1619464200000|2021-04-26 19:10:00|10812.1|10811.4|10812|10811.3|10812.1|10811.4|10811.8|10811.1|52
1619464500000|2021-04-26 19:15:00|10811.9|10811.2|10812.1|10811.4|10812.1|10811.4|10811.8|10811.1|43
1619464800000|2021-04-26 19:20:00|10812|10811.3|10812.4|10811.7|10812.6|10811.9|10812|10811.3|56
1619465100000|2021-04-26 19:25:00|10812.3|10811.6|10811.9|10811.2|10814.3|10813.5|10811.8|10811.1|272
1619465400000|2021-04-26 19:30:00|10812.2|10811.1|10811.8|10811.1|10812.4|10811.6|10810.7|10810|298
1619465700000|2021-04-26 19:35:00|10811.7|10811|10812.5|10811.8|10812.8|10812.1|10811.6|10810.8|201
1619466000000|2021-04-26 19:40:00|10812.6|10811.9|10812.6|10811.9|10813.1|10812.4|10812.1|10811.4|158
1619466300000|2021-04-26 19:45:00|10812.7|10811.7|10812.4|10811.7|10812.9|10812.2|10812|10811.3|115
1619466600000|2021-04-26 19:50:00|10812.3|10811.6|10812.9|10812.2|10814.1|10813.4|10812.2|10811.5|213
1619466900000|2021-04-26 19:55:00|10812.8|10812.1|10813|10812.3|10814.2|10813.5|10812.8|10812.1|158
1619467200000|2021-04-26 20:00:00|10813.1|10812.4|10813|10812|10813.5|10812.6|10812.4|10811.5|203
1619467500000|2021-04-26 20:05:00|10813.1|10812.1|10813.4|10812.4|10813.4|10812.7|10812.8|10811.8|122
1619467800000|2021-04-26 20:10:00|10813.2|10812.5|10813.9|10813.2|10814.1|10813.4|10812.9|10812|123
1619468100000|2021-04-26 20:15:00|10813.7|10813|10812.7|10812|10814.3|10813.4|10812.7|10811.8|127
1619468400000|2021-04-26 20:20:00|10812.8|10812.1|10812.7|10812|10813|10812.2|10812.6|10811.8|58
1619468700000|2021-04-26 20:25:00|10812.6|10811.9|10811.8|10810.8|10812.7|10812|10811.8|10810.8|202
1619469000000|2021-04-26 20:30:00|10811.7|10811|10811.5|10810.5|10811.8|10811.1|10811.1|10810.1|79
1619469300000|2021-04-26 20:35:00|10811.6|10810.6|10810.8|10809.8|10811.9|10810.9|10810.6|10809.7|118
1619469600000|2021-04-26 20:40:00|10810.9|10809.9|10810.3|10809.3|10810.9|10809.9|10809.9|10809.2|161
1619469900000|2021-04-26 20:45:00|10810.2|10809.2|10810.1|10809.1|10810.3|10809.4|10809.7|10808.7|143
1619470200000|2021-04-26 20:50:00|10810.2|10809.2|10809.9|10808.9|10810.4|10809.4|10809.4|10808.4|165
1619470500000|2021-04-26 20:55:00|10809.8|10808.8|10810|10808.4|10810.5|10809.3|10809.6|10807.3|218
1619470800000|2021-04-26 21:00:00|10810.3|10807.3|10809.6|10806.8|10810.3|10807.8|10809.5|10806.3|41
1619471100000|2021-04-26 21:05:00|10810|10807.3|10809.9|10806.6|10810.4|10807.3|10809.2|10805.9|1107
1619471400000|2021-04-26 21:10:00|10809.8|10806.4|10809.8|10806.4|10810.5|10806.8|10809.3|10805.9|1171
1619471700000|2021-04-26 21:15:00|10809.9|10806.5|10809.3|10806.4|10810.6|10806.9|10809.3|10805.8|1160
1619472000000|2021-04-26 21:20:00|10809.4|10806.1|10814.2|10808.2|10816.5|10810.5|10809.2|10806|751
1619472300000|2021-04-26 21:25:00|10814.1|10808.1|10814.8|10809.2|10815.3|10810|10813.1|10807.1|362
1619472600000|2021-04-26 21:30:00|10815|10809.3|10814.6|10810|10815.1|10810.8|10813.1|10809.2|262
1619472900000|2021-04-26 21:35:00|10814.4|10810.1|10814.5|10809.8|10815.1|10810.9|10812.9|10806.9|452
1619473200000|2021-04-26 21:40:00|10814.3|10809.7|10814.2|10810.2|10815|10811.4|10813.4|10809.5|174
1619473500000|2021-04-26 21:45:00|10814.3|10810|10813.2|10809.7|10815|10811.1|10813|10809|277
1619473800000|2021-04-26 21:50:00|10813.3|10809.6|10812.1|10807.7|10814.1|10809.9|10811.6|10807.1|476
1619474100000|2021-04-26 21:55:00|10812.2|10807.6|10811.3|10807.8|10813.5|10808.7|10811.2|10807.2|296
1619474400000|2021-04-26 22:00:00|10812.1|10807.9|10812.8|10811.3|10813.1|10811.8|10810.7|10805.6|322
1619474700000|2021-04-26 22:05:00|10812.4|10811.4|10812.2|10811.2|10812.8|10811.8|10811.8|10810.8|96
1619475000000|2021-04-26 22:10:00|10812.3|10811.3|10812.4|10811.4|10812.4|10811.4|10811.9|10810.9|139
1619475300000|2021-04-26 22:15:00|10812.3|10811.3|10812.7|10811.7|10812.8|10811.8|10812.3|10811.3|79
1619475600000|2021-04-26 22:20:00|10812.6|10811.6|10813.2|10812.2|10813.2|10812.2|10812.4|10811.4|90
1619475900000|2021-04-26 22:25:00|10813.1|10812.1|10814.9|10813.9|10815.1|10814.1|10813.1|10812.1|175
1619476200000|2021-04-26 22:30:00|10814.8|10813.8|10815|10814|10815.6|10814.6|10814.2|10813.2|176
1619476500000|2021-04-26 22:35:00|10815.1|10814.1|10820.1|10819.1|10820.9|10819.9|10814.9|10813.9|248
1619476800000|2021-04-26 22:40:00|10820.3|10819.3|10816.5|10815.5|10820.4|10819.4|10816.5|10815.5|120
1619477100000|2021-04-26 22:45:00|10816.4|10815.4|10816.9|10815.9|10817.6|10816.7|10816.2|10815.2|95
1619477400000|2021-04-26 22:50:00|10816.7|10816|10818.9|10817.9|10819|10818.1|10816.7|10815.8|87
1619477700000|2021-04-26 22:55:00|10819|10818|10817.1|10816.1|10819.1|10818.4|10816.7|10815.8|97
1619478000000|2021-04-26 23:00:00|10816.8|10816.2|10819.8|10818.8|10821.4|10820.4|10816.8|10815.8|244
1619478300000|2021-04-26 23:05:00|10819.7|10818.7|10819.6|10818.6|10820.8|10819.8|10819.2|10818.2|99
1619478600000|2021-04-26 23:10:00|10819.5|10818.8|10820.2|10819.2|10820.9|10819.9|10818.8|10817.8|105
1619478900000|2021-04-26 23:15:00|10820.1|10819.1|10818.9|10818.2|10820.1|10819.2|10818.4|10817.4|135
1619479200000|2021-04-26 23:20:00|10819|10818.3|10818.6|10817.6|10819|10818.3|10818|10817.2|105
1619479500000|2021-04-26 23:25:00|10818.5|10817.5|10818.4|10817.4|10819.8|10818.8|10818.3|10817.4|123
1619479800000|2021-04-26 23:30:00|10818.2|10817.2|10817.6|10816.9|10818.4|10817.4|10817.3|10816.5|110
1619480100000|2021-04-26 23:35:00|10817.5|10816.8|10818|10817|10818.8|10817.8|10817.5|10816.6|100
1619480400000|2021-04-26 23:40:00|10817.8|10817.1|10818.9|10817.9|10819.1|10818.1|10816.4|10815.4|117
1619480700000|2021-04-26 23:45:00|10818.8|10817.8|10817.4|10816.4|10819.8|10818.9|10816.8|10816.1|174
1619481000000|2021-04-26 23:50:00|10817.3|10816.3|10817.2|10816.2|10817.5|10816.7|10816.6|10815.6|130
1619481300000|2021-04-26 23:55:00|10817.1|10816.1|10820.6|10819.6|10820.7|10819.7|10817|10816.1|164
1619481600000|2021-04-27 00:00:00|10820.5|10819.5|10815.4|10814.7|10822.8|10822|10815.4|10814.4|584
1619481900000|2021-04-27 00:05:00|10815.3|10814.6|10813.5|10812.5|10815.3|10814.6|10812.1|10811.3|461
1619482200000|2021-04-27 00:10:00|10813.6|10812.6|10814.2|10813.5|10815|10814.2|10812.2|10811.2|285
1619482500000|2021-04-27 00:15:00|10814|10813|10813.7|10813|10814.4|10813.5|10810.8|10810|314
1619482800000|2021-04-27 00:20:00|10813.6|10812.9|10812.8|10811.8|10815.2|10814.4|10812.4|10811.6|248
1619483100000|2021-04-27 00:25:00|10812.9|10811.9|10815.9|10814.9|10816.5|10815.5|10812.2|10811.3|269
1619483400000|2021-04-27 00:30:00|10816.2|10815.2|10819.4|10818.4|10819.8|10819|10815.1|10814.2|284
1619483700000|2021-04-27 00:35:00|10819.3|10818.3|10819|10818|10820|10819.1|10818.1|10817.3|234
1619484000000|2021-04-27 00:40:00|10818.9|10817.9|10818|10817.3|10819.3|10818.4|10816.9|10816.2|220
1619484300000|2021-04-27 00:45:00|10818.1|10817.4|10817.9|10817.2|10819.2|10818.3|10816.9|10816.2|179
1619484600000|2021-04-27 00:50:00|10818.1|10817.1|10814.4|10813.4|10819|10818.2|10813.9|10813|496
1619484900000|2021-04-27 00:55:00|10814.7|10813.7|10813.7|10812.7|10815|10814|10810.5|10809.6|488
1619485200000|2021-04-27 01:00:00|10813.5|10812.8|10816.9|10815.9|10817.5|10816.8|10813.4|10812.5|383
1619485500000|2021-04-27 01:05:00|10816.8|10816.1|10818.3|10817.6|10819.7|10818.8|10816.7|10816|337
1619485800000|2021-04-27 01:10:00|10818.4|10817.7|10820.8|10819.8|10821.2|10820.4|10817.1|10816.4|232
1619486100000|2021-04-27 01:15:00|10820.7|10819.7|10826.6|10825.9|10827.6|10826.7|10820.6|10819.6|576
1619486400000|2021-04-27 01:20:00|10826.7|10825.7|10828.9|10828.2|10829.2|10828.3|10824.8|10823.8|369
1619486700000|2021-04-27 01:25:00|10829|10828.3|10828.2|10827.5|10829.3|10828.4|10828.1|10827.3|155
1619487000000|2021-04-27 01:30:00|10828.1|10827.4|10828.6|10827.6|10830.5|10829.7|10828|10827.2|354
1619487300000|2021-04-27 01:35:00|10828.5|10827.5|10824.8|10823.8|10828.6|10827.6|10824.5|10823.7|366
1619487600000|2021-04-27 01:40:00|10824.7|10823.7|10828.1|10827.1|10828.3|10827.4|10823.9|10823.2|319
1619487900000|2021-04-27 01:45:00|10828|10827.3|10829.7|10829|10831.7|10831|10826.5|10825.7|260
1619488200000|2021-04-27 01:50:00|10829.8|10829.1|10829.1|10828.4|10830|10829.1|10827.7|10826.9|239
1619488500000|2021-04-27 01:55:00|10829.3|10828.3|10832|10831.3|10835.3|10834.3|10829.3|10828.3|411
1619488800000|2021-04-27 02:00:00|10831.9|10831.2|10833.2|10832.5|10833.9|10833|10831.9|10831|277
1619489100000|2021-04-27 02:05:00|10833.4|10832.7|10834.9|10834.2|10834.9|10834.2|10832.1|10831.3|288
1619489400000|2021-04-27 02:10:00|10834.8|10834.1|10835.9|10835.2|10837.6|10836.7|10834.6|10833.9|346
1619489700000|2021-04-27 02:15:00|10835.8|10835.1|10835.8|10835.1|10837.1|10836.3|10833.9|10833|255
1619490000000|2021-04-27 02:20:00|10836|10835|10834.7|10834|10836|10835.1|10833.8|10832.9|361
1619490300000|2021-04-27 02:25:00|10834.8|10834.1|10838.9|10837.9|10839.1|10838.1|10834.5|10833.7|344
1619490600000|2021-04-27 02:30:00|10838.8|10837.8|10836.2|10835.2|10838.9|10838|10836.2|10835.2|307
1619490900000|2021-04-27 02:35:00|10836.1|10835.1|10836.1|10835.1|10837.3|10836.4|10834.9|10834|295
1619491200000|2021-04-27 02:40:00|10835.9|10835.2|10837.6|10836.9|10837.7|10836.9|10835.4|10834.6|428
1619491500000|2021-04-27 02:45:00|10837.8|10836.8|10838|10837|10839.1|10838.3|10836.7|10835.7|252
1619491800000|2021-04-27 02:50:00|10838.1|10837.1|10836.1|10835.1|10838.1|10837.2|10835.2|10834.2|226
1619492100000|2021-04-27 02:55:00|10836.2|10835.2|10835.1|10834.1|10836.3|10835.4|10834.5|10833.7|159
1619492400000|2021-04-27 03:00:00|10835|10834.4|10830.4|10829.7|10836.4|10835.4|10830.1|10829.3|384
1619492700000|2021-04-27 03:05:00|10830.3|10829.6|10828.1|10827.1|10830.7|10829.8|10827.2|10826.5|373
1619493000000|2021-04-27 03:10:00|10828|10827.3|10831.5|10830.5|10832.3|10831.4|10828|10827.3|271
1619493300000|2021-04-27 03:15:00|10831.6|10830.6|10830.3|10829.6|10832.4|10831.7|10830.1|10829.4|205
1619493600000|2021-04-27 03:20:00|10830.2|10829.5|10830.7|10830|10831.1|10830.3|10828.8|10827.9|249
1619493900000|2021-04-27 03:25:00|10830.6|10829.9|10829.1|10828.4|10831.1|10830.3|10828.4|10827.6|303
1619494200000|2021-04-27 03:30:00|10829|10828.3|10826.1|10825.4|10829.1|10828.4|10825.9|10824.9|314
1619494500000|2021-04-27 03:35:00|10826.2|10825.5|10825.1|10824.1|10826.2|10825.5|10824.4|10823.5|200
1619494800000|2021-04-27 03:40:00|10825.2|10824.2|10826.4|10825.7|10826.7|10826|10825|10824.1|228
1619495100000|2021-04-27 03:45:00|10826.5|10825.8|10825.5|10824.5|10826.5|10825.8|10823.8|10823|192
1619495400000|2021-04-27 03:50:00|10825.4|10824.4|10826.1|10825.4|10826.2|10825.5|10824.8|10824.1|237
1619495700000|2021-04-27 03:55:00|10826.2|10825.5|10827.6|10826.6|10828.8|10828|10825.5|10824.8|250
1619496000000|2021-04-27 04:00:00|10827.5|10826.5|10830|10829|10830.6|10829.8|10827.2|10826.3|209
1619496300000|2021-04-27 04:05:00|10830.1|10829.3|10829.5|10828.5|10830.1|10829.4|10828.8|10828|179
1619496600000|2021-04-27 04:10:00|10829.4|10828.4|10828.5|10827.8|10829.5|10828.5|10827.5|10826.8|177
1619496900000|2021-04-27 04:15:00|10828.7|10827.7|10827.4|10826.7|10829.8|10828.9|10826.9|10826|198
1619497200000|2021-04-27 04:20:00|10827.3|10826.6|10825.8|10825.1|10827.6|10826.7|10825.8|10825.1|120
1619497500000|2021-04-27 04:25:00|10826|10825|10825.2|10824.5|10827.4|10826.5|10824.3|10823.5|198
1619497800000|2021-04-27 04:30:00|10825.3|10824.6|10824.2|10823.5|10825.8|10824.9|10823.8|10822.9|228
1619498100000|2021-04-27 04:35:00|10824.3|10823.6|10825.1|10824.4|10825.7|10825|10824.1|10823.2|127
1619498400000|2021-04-27 04:40:00|10825|10824.3|10824.7|10824|10825.8|10825|10824.5|10823.6|85
1619498700000|2021-04-27 04:45:00|10824.5|10823.8|10825.3|10824.3|10825.3|10824.5|10823.4|10822.6|184
1619499000000|2021-04-27 04:50:00|10825.2|10824.2|10824.4|10823.4|10825.8|10825|10824.1|10823.1|140
1619499300000|2021-04-27 04:55:00|10824.2|10823.5|10822.7|10822|10824.5|10823.7|10822|10821.2|185
1619499600000|2021-04-27 05:00:00|10822.6|10821.9|10823.4|10822.7|10823.7|10823|10822.3|10821.4|155
1619499900000|2021-04-27 05:05:00|10823.5|10822.5|10822|10821.3|10823.5|10822.7|10821.4|10820.6|131
1619500200000|2021-04-27 05:10:00|10822.1|10821.4|10823.7|10823|10823.8|10823.1|10821.9|10821.1|141
1619500500000|2021-04-27 05:15:00|10823.6|10822.9|10825.2|10824.5|10825.5|10824.7|10823.1|10822.4|153
1619500800000|2021-04-27 05:20:00|10825.1|10824.4|10825.5|10824.5|10825.6|10824.9|10824.1|10823.3|144
1619501100000|2021-04-27 05:25:00|10825.4|10824.4|10826.5|10825.8|10827.1|10826.2|10825.1|10824.2|149
1619501400000|2021-04-27 05:30:00|10826.4|10825.7|10823.8|10823.1|10826.4|10825.7|10823.5|10822.6|162
1619501700000|2021-04-27 05:35:00|10824|10823|10822.4|10821.7|10824.3|10823.6|10822.2|10821.5|133
1619502000000|2021-04-27 05:40:00|10822|10821.3|10821.9|10821.2|10823.2|10822.4|10821.8|10821|104
1619502300000|2021-04-27 05:45:00|10822|10821.3|10822.4|10821.7|10823.1|10822.4|10819.7|10818.9|162
1619502600000|2021-04-27 05:50:00|10822.5|10821.8|10822.1|10821.1|10822.5|10821.8|10821.1|10820.3|152
1619502900000|2021-04-27 05:55:00|10822|10821|10822.2|10821.5|10823|10822.3|10821|10820.3|221
1619503200000|2021-04-27 06:00:00|10822|10821.3|10824.3|10823.6|10825.1|10824.3|10822|10821.3|315
1619503500000|2021-04-27 06:05:00|10824|10823.3|10818|10817|10824.2|10823.5|10817.4|10816.4|290
1619503800000|2021-04-27 06:10:00|10818.1|10817.1|10819.7|10819|10819.8|10819.1|10817|10816.1|322
1619504100000|2021-04-27 06:15:00|10819.5|10818.8|10819.4|10818.7|10820.9|10820.2|10818.2|10817.4|244
1619504400000|2021-04-27 06:20:00|10819.3|10818.6|10822.1|10821.1|10822.7|10821.8|10819.1|10818.4|255
1619504700000|2021-04-27 06:25:00|10821.9|10821.2|10822.1|10821.4|10823.7|10822.7|10820|10819.1|322
1619505000000|2021-04-27 06:30:00|10822.2|10821.5|10820.7|10819.7|10822.8|10822.1|10818.1|10817.2|335
1619505300000|2021-04-27 06:35:00|10820.6|10819.6|10822.5|10821.8|10823.1|10822.3|10820.2|10819.5|286
1619505600000|2021-04-27 06:40:00|10822.7|10822|10825.3|10824.6|10826.3|10825.4|10822.7|10822|320
1619505900000|2021-04-27 06:45:00|10825.4|10824.7|10824.7|10824|10826.2|10825.4|10823.4|10822.7|243
1619506200000|2021-04-27 06:50:00|10825|10824.3|10828.2|10827.2|10828.8|10827.8|10825|10824.1|338
1619506500000|2021-04-27 06:55:00|10828.3|10827.3|10827.8|10827.1|10828.6|10827.8|10826.8|10826.1|276
1619506800000|2021-04-27 07:00:00|10828|10827|10824.8|10824.1|10830.2|10829.5|10824.8|10823.8|472
1619507100000|2021-04-27 07:05:00|10824.7|10823.8|10826.3|10825.6|10827.1|10826.4|10822.2|10821.5|436
1619507400000|2021-04-27 07:10:00|10826.4|10825.7|10829.8|10829.1|10831.2|10830.4|10825.5|10824.6|398
1619507700000|2021-04-27 07:15:00|10829.7|10829|10832.7|10832|10833.8|10833.1|10829.6|10828.9|489
1619508000000|2021-04-27 07:20:00|10832.9|10832.2|10829.2|10828.5|10833.3|10832.5|10828.1|10827.4|357
1619508300000|2021-04-27 07:25:00|10829.1|10828.4|10832.7|10832|10833.7|10833|10827.9|10827.2|463
1619508600000|2021-04-27 07:30:00|10832.4|10831.7|10833.4|10832.7|10834.3|10833.4|10830.7|10830|411
1619508900000|2021-04-27 07:35:00|10833.3|10832.6|10831.8|10831.1|10834|10833.3|10830.4|10829.7|337
1619509200000|2021-04-27 07:40:00|10831.9|10831.2|10829.6|10828.9|10831.9|10831.2|10828.4|10827.5|400
1619509500000|2021-04-27 07:45:00|10829.7|10829|10832.5|10831.5|10832.5|10831.5|10829.6|10828.9|303
1619509800000|2021-04-27 07:50:00|10832.3|10831.6|10831.7|10830.7|10835.7|10835|10830.9|10830|313
1619510100000|2021-04-27 07:55:00|10831.6|10830.9|10833.3|10832.6|10833.8|10832.9|10831|10830.2|278
1619510400000|2021-04-27 08:00:00|10833.4|10832.7|10834.5|10833.8|10835.3|10834.5|10833|10832.1|378
1619510700000|2021-04-27 08:05:00|10834.6|10833.9|10835.8|10834.8|10837.3|10836.5|10833|10832.3|404
1619511000000|2021-04-27 08:10:00|10835.9|10834.9|10838.5|10837.8|10840.2|10839.3|10835.1|10834.4|449
1619511300000|2021-04-27 08:15:00|10838.4|10837.7|10835.2|10834.2|10838.8|10838|10834.5|10833.7|306
1619511600000|2021-04-27 08:20:00|10835.1|10834.4|10833.9|10833.2|10835.9|10835.1|10832|10831.3|285
1619511900000|2021-04-27 08:25:00|10834|10833.3|10836.3|10835.6|10836.6|10835.9|10833.8|10833.1|290
1619512200000|2021-04-27 08:30:00|10836.4|10835.7|10834.7|10834|10837.6|10836.9|10833.8|10832.9|355
1619512500000|2021-04-27 08:35:00|10834.6|10833.9|10836.1|10835.4|10836.5|10835.8|10834|10833.3|295
1619512800000|2021-04-27 08:40:00|10836.3|10835.3|10833.9|10833.2|10836.8|10836.1|10832.8|10831.8|273
1619513100000|2021-04-27 08:45:00|10834.1|10833.1|10834.7|10833.7|10834.9|10834.1|10832.9|10832|260
1619513400000|2021-04-27 08:50:00|10834.8|10833.8|10835.7|10834.7|10836.1|10835.2|10833.8|10833.1|281
1619513700000|2021-04-27 08:55:00|10835.8|10834.8|10835.6|10834.9|10836.3|10835.5|10834|10833.1|293
1619514000000|2021-04-27 09:00:00|10835.7|10835|10838.2|10837.5|10838.4|10837.6|10835.1|10834.1|277
1619514300000|2021-04-27 09:05:00|10838|10837.3|10839.7|10838.7|10840|10839.2|10837.2|10836.3|387
1619514600000|2021-04-27 09:10:00|10839.6|10838.6|10842.1|10841.1|10843|10842.2|10839.2|10838.5|605
1619514900000|2021-04-27 09:15:00|10841.7|10841|10841.8|10841.1|10842.3|10841.4|10839.3|10838.6|303
1619515200000|2021-04-27 09:20:00|10841.9|10840.9|10838.2|10837.5|10842.7|10841.9|10837.7|10836.9|320
1619515500000|2021-04-27 09:25:00|10838.4|10837.7|10836.7|10836|10838.8|10838|10835.3|10834.5|350
1619515800000|2021-04-27 09:30:00|10836.8|10836.1|10836.7|10836|10837.4|10836.7|10835.3|10834.6|262
1619516100000|2021-04-27 09:35:00|10836.8|10836.1|10838.2|10837.5|10838.2|10837.5|10836.2|10835.3|273
1619516400000|2021-04-27 09:40:00|10838.4|10837.7|10837.3|10836.3|10840.3|10839.5|10836.8|10835.8|234
1619516700000|2021-04-27 09:45:00|10837.2|10836.2|10832.2|10831.5|10837.2|10836.3|10831.4|10830.5|314
1619517000000|2021-04-27 09:50:00|10832.1|10831.4|10830.4|10829.7|10832.1|10831.4|10826.8|10825.8|548
1619517300000|2021-04-27 09:55:00|10830.5|10829.8|10829.6|10828.6|10832|10831.1|10828.9|10827.9|296
1619517600000|2021-04-27 10:00:00|10829.4|10828.7|10828.1|10827.4|10829.4|10828.7|10825.5|10824.7|335
1619517900000|2021-04-27 10:05:00|10827.9|10827.2|10829.6|10828.9|10830.1|10829.1|10826.2|10825.3|392
1619518200000|2021-04-27 10:10:00|10829.4|10828.7|10831.1|10830.1|10831.7|10830.7|10827.4|10826.6|314
1619518500000|2021-04-27 10:15:00|10831|10830|10831.8|10831.1|10833.4|10832.5|10830.7|10829.9|312
1619518800000|2021-04-27 10:20:00|10831.7|10831|10833.5|10832.5|10833.8|10833|10830.8|10829.9|306
1619519100000|2021-04-27 10:25:00|10833.6|10832.6|10832.2|10831.5|10834.9|10834.1|10831.4|10830.6|227
1619519400000|2021-04-27 10:30:00|10832.3|10831.6|10832.6|10831.6|10834.1|10833.2|10832|10831.2|293
1619519700000|2021-04-27 10:35:00|10832.2|10831.5|10832.4|10831.4|10833.1|10832.3|10830.8|10829.9|287
1619520000000|2021-04-27 10:40:00|10832.3|10831.3|10832.3|10831.3|10834.2|10833.4|10832.1|10831.2|272
1619520300000|2021-04-27 10:45:00|10832.1|10831.1|10832.9|10832.2|10833.5|10832.6|10831.1|10830.3|268
1619520600000|2021-04-27 10:50:00|10832.8|10832.1|10830.6|10829.9|10833.1|10832.1|10829.7|10828.8|328
1619520900000|2021-04-27 10:55:00|10830.8|10829.8|10828.8|10828.1|10831.8|10830.8|10828.1|10827.3|387
1619521200000|2021-04-27 11:00:00|10828.7|10828|10828.3|10827.3|10829.8|10829|10826.7|10826|372
1619521500000|2021-04-27 11:05:00|10828.4|10827.4|10826.8|10826.1|10828.4|10827.7|10826.2|10825.3|250
1619521800000|2021-04-27 11:10:00|10826.9|10826.2|10827.1|10826.1|10827.6|10826.8|10824.7|10823.7|217
1619522100000|2021-04-27 11:15:00|10827.2|10826.2|10829.6|10828.6|10830.3|10829.5|10826.3|10825.3|244
1619522400000|2021-04-27 11:20:00|10829.5|10828.8|10830|10829.3|10832.6|10831.7|10828.9|10828|318
1619522700000|2021-04-27 11:25:00|10829.9|10829.2|10830.2|10829.2|10830.5|10829.5|10828.4|10827.6|216
1619523000000|2021-04-27 11:30:00|10830.1|10829.1|10828.5|10827.8|10830.8|10829.8|10827.3|10826.5|262
1619523300000|2021-04-27 11:35:00|10828.6|10827.9|10828.1|10827.4|10828.7|10828|10827.1|10826.2|315
1619523600000|2021-04-27 11:40:00|10828|10827.3|10826.2|10825.5|10828.9|10827.9|10825.5|10824.7|321
1619523900000|2021-04-27 11:45:00|10826.1|10825.4|10823.2|10822.5|10826.3|10825.6|10823.2|10822.5|447
1619524200000|2021-04-27 11:50:00|10823.3|10822.6|10823.8|10823.1|10825|10824|10821|10820|418
1619524500000|2021-04-27 11:55:00|10823.9|10823.2|10823.6|10822.6|10824.9|10824|10822.7|10821.9|412
1619524800000|2021-04-27 12:00:00|10823.5|10822.8|10825.8|10825.1|10827|10826|10823.3|10822.5|353
1619525100000|2021-04-27 12:05:00|10825.7|10825|10827.6|10826.6|10829.2|10828.2|10825.6|10824.9|364
1619525400000|2021-04-27 12:10:00|10827.4|10826.4|10828.5|10827.8|10830.9|10830.2|10827.2|10826.4|358
1619525700000|2021-04-27 12:15:00|10828.4|10827.7|10826.6|10825.9|10829.4|10828.5|10826.2|10825.4|267
1619526000000|2021-04-27 12:20:00|10826.5|10825.8|10823.3|10822.6|10826.8|10826.1|10822.6|10821.9|377
1619526300000|2021-04-27 12:25:00|10823.4|10822.4|10827.8|10826.8|10828.2|10827.3|10823.2|10822.3|302
1619526600000|2021-04-27 12:30:00|10827.7|10827|10830.8|10829.8|10830.8|10830|10827.7|10827|301
1619526900000|2021-04-27 12:35:00|10830.7|10829.7|10833.2|10832.5|10833.6|10832.6|10830.7|10829.7|373
1619527200000|2021-04-27 12:40:00|10833.3|10832.6|10830.8|10830.1|10833.3|10832.6|10829|10828.3|407
1619527500000|2021-04-27 12:45:00|10830.7|10830|10828|10827|10832.4|10831.6|10826.6|10825.8|373
1619527800000|2021-04-27 12:50:00|10827.9|10826.9|10829.6|10828.6|10830.3|10829.3|10827.1|10826.3|332
1619528100000|2021-04-27 12:55:00|10829.5|10828.8|10828.4|10827.4|10830.3|10829.6|10828|10827|336
1619528400000|2021-04-27 13:00:00|10828.3|10827.3|10830.7|10829.7|10831.9|10831|10825.8|10824.9|387
1619528700000|2021-04-27 13:05:00|10830.2|10829.5|10828.8|10827.8|10831|10830.3|10828.4|10827.6|392
1619529000000|2021-04-27 13:10:00|10829|10828|10832.8|10832.1|10833.2|10832.3|10829|10828|493
1619529300000|2021-04-27 13:15:00|10832.9|10832.2|10834.5|10833.8|10834.8|10834.1|10832|10831.1|403
1619529600000|2021-04-27 13:20:00|10834.4|10833.7|10837.2|10836.5|10837.2|10836.5|10833.8|10833.1|374
1619529900000|2021-04-27 13:25:00|10837|10836.3|10839.1|10838.4|10840.2|10839.5|10836.9|10836.1|258
1619530200000|2021-04-27 13:30:00|10839|10838.3|10837.2|10836.5|10839.7|10838.8|10836.6|10835.9|404
1619530500000|2021-04-27 13:35:00|10837.4|10836.7|10832.1|10831.4|10837.5|10836.8|10831.9|10831.1|414
1619530800000|2021-04-27 13:40:00|10832.2|10831.5|10838.1|10837.4|10838.3|10837.4|10832.1|10831.4|434
1619531100000|2021-04-27 13:45:00|10838.2|10837.5|10839.8|10839.1|10840.7|10840|10835.7|10834.7|445
1619531400000|2021-04-27 13:50:00|10839.7|10839|10842.3|10841.3|10844.4|10843.5|10839.7|10839|506
1619531700000|2021-04-27 13:55:00|10842.2|10841.5|10842.7|10841.7|10844.3|10843.6|10840.7|10839.8|362
1619532000000|2021-04-27 14:00:00|10842.3|10841.3|10844.8|10843.8|10845.8|10844.8|10841.4|10840.6|442
1619532300000|2021-04-27 14:05:00|10844.7|10843.7|10844|10843|10845.1|10844.2|10842.5|10841.6|445
1619532600000|2021-04-27 14:10:00|10844.1|10843.1|10839.4|10838.7|10845.6|10844.9|10839.4|10838.6|391
1619532900000|2021-04-27 14:15:00|10839.6|10838.6|10840|10839|10840|10839.2|10836.1|10835.1|546
1619533200000|2021-04-27 14:20:00|10839.7|10839.1|10838.2|10837.5|10840.3|10839.6|10837.2|10836.3|421
1619533500000|2021-04-27 14:25:00|10838.4|10837.7|10842.6|10841.9|10842.7|10841.9|10837.9|10837.2|361
1619533800000|2021-04-27 14:30:00|10842.7|10842|10845.1|10844.4|10845.2|10844.5|10842.2|10841.4|400
1619534100000|2021-04-27 14:35:00|10845|10844.3|10847.3|10846.6|10847.3|10846.6|10843.4|10842.7|421
1619534400000|2021-04-27 14:40:00|10847.2|10846.5|10849.4|10848.7|10850.5|10849.8|10847.1|10846.4|512
1619534700000|2021-04-27 14:45:00|10849.3|10848.6|10843.9|10842.9|10850.1|10849.3|10843.6|10842.8|530
1619535000000|2021-04-27 14:50:00|10843.6|10843|10846|10845.3|10847.8|10847.1|10842.1|10841.4|486
1619535300000|2021-04-27 14:55:00|10846.1|10845.4|10846.7|10846|10853.3|10852.3|10844.7|10843.8|800
1619535600000|2021-04-27 15:00:00|10846.8|10846.1|10846.4|10845.7|10847.9|10847.2|10844.1|10843.4|471
1619535900000|2021-04-27 15:05:00|10846.3|10845.6|10847.4|10846.7|10849.2|10848.5|10845.7|10844.8|347
1619536200000|2021-04-27 15:10:00|10847.3|10846.6|10850.6|10849.6|10851|10850.1|10847.3|10846.4|315
1619536500000|2021-04-27 15:15:00|10850.4|10849.4|10849.7|10849|10851.3|10850.4|10848.8|10847.9|282
1619536800000|2021-04-27 15:20:00|10849.8|10849.1|10853.9|10852.9|10854|10853.3|10849.6|10848.9|346
1619537100000|2021-04-27 15:25:00|10853.8|10852.8|10854.4|10853.4|10855.2|10854.3|10853.2|10852.2|273
1619537400000|2021-04-27 15:30:00|10854.3|10853.3|10850.8|10850.1|10854.7|10853.9|10849.7|10849|287
1619537700000|2021-04-27 15:35:00|10850.9|10850.2|10853.9|10853.2|10853.9|10853.2|10850|10849.2|349
1619538000000|2021-04-27 15:40:00|10853.8|10853.1|10854.9|10854.2|10856.2|10855.2|10853.6|10852.8|313
1619538300000|2021-04-27 15:45:00|10854.8|10854.1|10857.5|10856.5|10857.7|10857|10854.8|10854.1|281
1619538600000|2021-04-27 15:50:00|10857.6|10856.6|10854.5|10853.8|10858.3|10857.5|10853.6|10852.8|314
1619538900000|2021-04-27 15:55:00|10854.6|10853.9|10857.3|10856.6|10857.7|10856.9|10853.7|10852.9|268
1619539200000|2021-04-27 16:00:00|10856.8|10856.1|10859.9|10858.9|10860.3|10859.4|10856.7|10856|340
1619539500000|2021-04-27 16:05:00|10859.8|10858.8|10859.9|10859.2|10861.1|10860.2|10858.4|10857.6|340
1619539800000|2021-04-27 16:10:00|10860|10859.3|10860.6|10859.9|10860.7|10860|10858.9|10858.1|193
1619540100000|2021-04-27 16:15:00|10860.4|10859.7|10863.8|10863.1|10864.5|10863.7|10860.2|10859.3|266
1619540400000|2021-04-27 16:20:00|10864.2|10863.5|10865|10864.3|10867|10866.3|10863.8|10863|229
1619540700000|2021-04-27 16:25:00|10864.9|10864.2|10865.4|10864.7|10866.3|10865.6|10864.8|10864|197
1619541000000|2021-04-27 16:30:00|10865.5|10864.8|10864.8|10864.1|10865.5|10864.8|10862.2|10861.4|365
1619541300000|2021-04-27 16:35:00|10864.9|10864.2|10862.9|10862.2|10865.9|10865.2|10862.1|10861.4|314
1619541600000|2021-04-27 16:40:00|10862.8|10862.1|10862.8|10862.1|10864.1|10863.4|10861.6|10860.6|254
1619541900000|2021-04-27 16:45:00|10862.7|10862|10863.4|10862.7|10864|10863.3|10862.7|10862|289
1619542200000|2021-04-27 16:50:00|10863.5|10862.8|10865.7|10865|10865.7|10865|10863.4|10862.7|269
1619542500000|2021-04-27 16:55:00|10865.6|10864.9|10867.3|10866.6|10868.3|10867.6|10864.5|10863.8|328
1619542800000|2021-04-27 17:00:00|10867.2|10866.5|10864.6|10863.9|10867.6|10866.9|10862.9|10861.9|382
1619543100000|2021-04-27 17:05:00|10864.5|10863.8|10865.1|10864.4|10866.3|10865.3|10864|10863.3|241
1619543400000|2021-04-27 17:10:00|10865|10864.3|10864|10863.3|10865.6|10864.9|10862.8|10862.1|272
1619543700000|2021-04-27 17:15:00|10863.8|10863.1|10864.8|10864.1|10864.9|10864.2|10863.6|10862.8|199
1619544000000|2021-04-27 17:20:00|10864.9|10864.2|10864|10863.3|10865.5|10864.8|10862.6|10861.8|184
1619544300000|2021-04-27 17:25:00|10864.1|10863.4|10864.2|10863.5|10864.6|10863.9|10863.5|10862.6|213
1619544600000|2021-04-27 17:30:00|10864.3|10863.6|10863.8|10863.1|10864.7|10864|10863.6|10862.9|186
1619544900000|2021-04-27 17:35:00|10863.6|10862.9|10865.3|10864.6|10865.5|10864.8|10862.3|10861.5|154
1619545200000|2021-04-27 17:40:00|10865.1|10864.4|10866.8|10866.1|10866.8|10866.1|10864|10863.3|153
1619545500000|2021-04-27 17:45:00|10866.7|10866|10867.8|10867.1|10868.1|10867.4|10866|10865.3|295
1619545800000|2021-04-27 17:50:00|10867.9|10867.2|10867.2|10866.5|10867.9|10867.2|10865.9|10865.2|156
1619546100000|2021-04-27 17:55:00|10867.3|10866.6|10870.1|10869.4|10870.9|10870.2|10867.1|10866.4|213
1619546400000|2021-04-27 18:00:00|10870|10869.3|10869.4|10868.7|10870.2|10869.5|10868.7|10868|246
1619546700000|2021-04-27 18:05:00|10869.5|10868.8|10872|10871.3|10873.1|10872.4|10869|10868.2|296
1619547000000|2021-04-27 18:10:00|10872.1|10871.4|10872.3|10871.6|10873.9|10873|10871.4|10870.7|274
1619547300000|2021-04-27 18:15:00|10872.1|10871.4|10871.5|10870.8|10872.3|10871.6|10870.6|10869.9|193
1619547600000|2021-04-27 18:20:00|10871.4|10870.7|10873.8|10873.1|10873.9|10873.2|10871.4|10870.7|161
1619547900000|2021-04-27 18:25:00|10873.7|10873|10872.6|10871.9|10873.7|10873|10871.2|10870.5|167
1619548200000|2021-04-27 18:30:00|10872.9|10872.2|10873.1|10872.4|10873.3|10872.5|10872.3|10871.6|176
1619548500000|2021-04-27 18:35:00|10873|10872.3|10874.1|10873.4|10874.3|10873.5|10872.4|10871.7|156
1619548800000|2021-04-27 18:40:00|10873.5|10872.8|10873.1|10872.4|10874.3|10873.6|10872|10871.3|182
1619549100000|2021-04-27 18:45:00|10872.9|10872.2|10873.7|10873|10874.6|10873.9|10871.8|10871.1|222
1619549400000|2021-04-27 18:50:00|10873.6|10872.9|10873.2|10872.5|10875.1|10874.4|10872.9|10872.2|236
1619549700000|2021-04-27 18:55:00|10873.1|10872.4|10875.1|10874.4|10875.3|10874.6|10872.5|10871.7|304
1619550000000|2021-04-27 19:00:00|10875|10874.3|10873.6|10872.9|10875|10874.3|10873.1|10872.4|220
1619550300000|2021-04-27 19:05:00|10873.7|10873|10871.3|10870.6|10873.7|10873|10870.5|10869.8|233
1619550600000|2021-04-27 19:10:00|10871.2|10870.5|10873.1|10872.4|10873.3|10872.4|10871.2|10870.5|197
1619550900000|2021-04-27 19:15:00|10873|10872.3|10872.2|10871.5|10874.1|10873.1|10872.1|10871.2|211
1619551200000|2021-04-27 19:20:00|10871.9|10871.2|10872.6|10871.9|10872.8|10872.1|10871.8|10871.1|163
1619551500000|2021-04-27 19:25:00|10872.7|10872|10874.8|10874.1|10875|10874.3|10872.5|10871.7|150
1619551800000|2021-04-27 19:30:00|10874.7|10874|10874.4|10873.7|10875.1|10874.4|10873.1|10872.4|178
1619552100000|2021-04-27 19:35:00|10874.8|10874.1|10873|10872.3|10875.1|10874.4|10872.8|10872.1|138
1619552400000|2021-04-27 19:40:00|10873.2|10872.5|10874.2|10873.5|10874.6|10873.9|10873.2|10872.5|144
1619552700000|2021-04-27 19:45:00|10874.3|10873.6|10873.9|10873.2|10874.6|10873.9|10873.9|10873.2|129
1619553000000|2021-04-27 19:50:00|10874.1|10873.4|10874|10873.3|10874.2|10873.5|10872.9|10872.2|178
1619553300000|2021-04-27 19:55:00|10874.1|10873.4|10874|10873.3|10875.1|10874.4|10873.1|10872.4|186
1619553600000|2021-04-27 20:00:00|10874.1|10873.4|10874.6|10873.6|10875.3|10874.6|10874|10873.3|226
1619553900000|2021-04-27 20:05:00|10874.5|10873.5|10876.6|10875.9|10877.1|10876.2|10874.4|10873.5|202
1619554200000|2021-04-27 20:10:00|10876.8|10875.8|10876.2|10875.2|10877.1|10876.3|10876|10875.1|135
1619554500000|2021-04-27 20:15:00|10876.1|10875.1|10876.1|10875.4|10876.4|10875.5|10874.7|10873.8|135
1619554800000|2021-04-27 20:20:00|10876|10875.3|10877.3|10876.3|10877.4|10876.6|10876|10875.1|74
1619555100000|2021-04-27 20:25:00|10877.4|10876.4|10876.6|10875.9|10877.4|10876.6|10876.5|10875.6|114
1619555400000|2021-04-27 20:30:00|10876.5|10875.8|10876.9|10875.9|10877|10876.2|10876.4|10875.6|91
1619555700000|2021-04-27 20:35:00|10876.8|10875.8|10877.2|10876.5|10877.5|10876.6|10876.5|10875.7|86
1619556000000|2021-04-27 20:40:00|10877.1|10876.4|10878|10877|10878.2|10877.2|10877.1|10876.2|98
1619556300000|2021-04-27 20:45:00|10878.1|10877.1|10876.9|10875.9|10878.1|10877.1|10876.6|10875.7|176
1619556600000|2021-04-27 20:50:00|10876.8|10876.1|10875|10874|10877.4|10876.4|10874.6|10873.6|180
1619556900000|2021-04-27 20:55:00|10874.9|10873.9|10874.1|10870.3|10875.4|10874.4|10871.3|10869.3|185
1619557200000|2021-04-27 21:00:00|10872.3|10866.3|10872.5|10870.4|10873.2|10870.5|10869.3|10863.3|116
1619557500000|2021-04-27 21:05:00|10872.7|10870.3|10871.7|10869.6|10873|10870.5|10870|10867|1464
1619557800000|2021-04-27 21:10:00|10871.5|10869.5|10871.2|10869|10872.3|10869.9|10871|10868.6|1456
1619558100000|2021-04-27 21:15:00|10871.3|10869.2|10871.8|10869.3|10872.9|10869.9|10870.4|10868|1250
1619558400000|2021-04-27 21:20:00|10871.7|10869.4|10872.1|10869.9|10872.8|10870.6|10871.3|10869.1|1137
1619558700000|2021-04-27 21:25:00|10872.2|10870.3|10871.5|10869.4|10872.6|10870.3|10871.1|10869.2|1350
1619559000000|2021-04-27 21:30:00|10871.8|10869.6|10870.8|10864.8|10873.5|10870|10870.4|10864.4|1452
1619559300000|2021-04-27 21:35:00|10871|10865|10870.7|10868.4|10873|10868.8|10870|10864.4|1416
1619559600000|2021-04-27 21:40:00|10870.8|10868.6|10870.3|10868.8|10870.9|10869.2|10869.5|10868.1|1478
1619559900000|2021-04-27 21:45:00|10870.5|10868.7|10870.2|10868.6|10870.6|10868.9|10869.7|10868|1314
1619560200000|2021-04-27 21:50:00|10870.1|10868.7|10870.3|10868.7|10871|10869.4|10869.9|10868.5|1312
1619560500000|2021-04-27 21:55:00|10870.1|10869.1|10874.4|10868.4|10875.7|10869.7|10869.7|10864.2|1417
1619560800000|2021-04-27 22:00:00|10874.5|10868.5|10872.7|10871.7|10876.1|10871.9|10872|10866.9|731
1619561100000|2021-04-27 22:05:00|10872.8|10871.8|10873.2|10872.2|10873.2|10872.2|10872.5|10871.3|91
1619561400000|2021-04-27 22:10:00|10873.1|10872.1|10872.4|10871.4|10873.1|10872.1|10872.3|10871.3|250
1619561700000|2021-04-27 22:15:00|10872.2|10871.2|10872.3|10871.3|10872.8|10871.8|10872.2|10871.2|101
1619562000000|2021-04-27 22:20:00|10872.5|10871.5|10872.1|10871.1|10872.6|10871.7|10871.9|10870.9|92
1619562300000|2021-04-27 22:25:00|10872.2|10871.2|10872.4|10871.4|10872.5|10871.5|10871.7|10870.7|103
1619562600000|2021-04-27 22:30:00|10872.5|10871.5|10873.1|10872.1|10873.3|10872.3|10871.8|10870.8|173
1619562900000|2021-04-27 22:35:00|10873|10872|10874.6|10873.6|10874.7|10873.8|10872.4|10871.4|139
1619563200000|2021-04-27 22:40:00|10874.7|10873.7|10874.6|10873.6|10875.4|10874.4|10873.1|10872.1|219
1619563500000|2021-04-27 22:45:00|10874.5|10873.5|10874.5|10873.5|10874.6|10873.6|10871.9|10870.9|165
1619563800000|2021-04-27 22:50:00|10874.4|10873.4|10875.7|10874.7|10877|10876|10874.3|10873.3|155
1619564100000|2021-04-27 22:55:00|10875.8|10874.8|10875.3|10874.3|10875.8|10875|10874.8|10873.8|99
1619564400000|2021-04-27 23:00:00|10875.2|10874.2|10876.8|10876.1|10877.2|10876.5|10874.9|10873.9|110
1619564700000|2021-04-27 23:05:00|10876.9|10876.2|10875.9|10875.2|10877.6|10876.7|10875.2|10874.5|157
1619565000000|2021-04-27 23:10:00|10875.8|10875.1|10877|10876|10877.1|10876.1|10875.8|10874.9|114
1619565300000|2021-04-27 23:15:00|10876.9|10876.2|10876.7|10876|10877.6|10876.7|10876.6|10875.7|110
1619565600000|2021-04-27 23:20:00|10876.8|10875.8|10876.4|10875.4|10876.9|10876|10876.1|10875.2|111
1619565900000|2021-04-27 23:25:00|10876.3|10875.3|10876.8|10875.8|10878.2|10877.4|10876|10875.3|178
1619566200000|2021-04-27 23:30:00|10876.7|10875.7|10877.2|10876.5|10877.6|10876.9|10876.3|10875.5|131
1619566500000|2021-04-27 23:35:00|10877.1|10876.4|10877.3|10876.6|10877.6|10876.8|10876.7|10875.8|77
1619566800000|2021-04-27 23:40:00|10877.1|10876.4|10876.2|10875.5|10877.3|10876.6|10876.1|10875.2|107
1619567100000|2021-04-27 23:45:00|10876.1|10875.4|10873.8|10872.8|10876.6|10875.7|10873.2|10872.2|201
1619567400000|2021-04-27 23:50:00|10873.7|10872.7|10875.6|10874.9|10876.2|10875.2|10873.6|10872.6|117
1619567700000|2021-04-27 23:55:00|10875.8|10874.8|10875.5|10874.8|10875.9|10875.1|10874.9|10873.9|137
1619568000000|2021-04-28 00:00:00|10875.4|10874.7|10879.2|10878.5|10881.4|10880.4|10873|10872.1|533
1619568300000|2021-04-28 00:05:00|10879.3|10878.6|10882.7|10881.7|10882.8|10881.9|10879|10878|416
1619568600000|2021-04-28 00:10:00|10882.8|10881.8|10884.6|10883.6|10886.3|10885.3|10880.5|10879.5|656
1619568900000|2021-04-28 00:15:00|10884.7|10883.7|10886.7|10885.7|10887.8|10887|10884|10883.3|412
1619569200000|2021-04-28 00:20:00|10886.6|10885.6|10885.7|10885|10886.8|10886.1|10883.9|10883.2|204
1619569500000|2021-04-28 00:25:00|10885.8|10884.8|10885.3|10884.3|10886.9|10886.2|10884.2|10883.5|272
1619569800000|2021-04-28 00:30:00|10885.4|10884.4|10888.9|10887.9|10889|10888|10884.6|10883.8|326
1619570100000|2021-04-28 00:35:00|10888.5|10887.8|10890.4|10889.7|10891.3|10890.4|10887.2|10886.3|379
1619570400000|2021-04-28 00:40:00|10890.5|10889.8|10889.1|10888.1|10890.5|10889.8|10888.1|10887.3|302
1619570700000|2021-04-28 00:45:00|10889|10888|10890|10889|10890.1|10889.1|10886.9|10886.1|317
1619571000000|2021-04-28 00:50:00|10889.9|10888.9|10890.8|10889.8|10892.6|10891.6|10884.7|10884|577
1619571300000|2021-04-28 00:55:00|10891.2|10890.2|10892|10891|10892.7|10891.9|10889.6|10888.6|483
1619571600000|2021-04-28 01:00:00|10891.9|10890.9|10889|10888.3|10892.4|10891.4|10887.8|10887.1|366
1619571900000|2021-04-28 01:05:00|10889.1|10888.4|10888.2|10887.2|10890.9|10889.9|10887.6|10886.8|336
1619572200000|2021-04-28 01:10:00|10887.9|10887.1|10890|10889|10890.7|10889.8|10886.3|10885.5|361
1619572500000|2021-04-28 01:15:00|10889.5|10888.8|10888.7|10888|10890.3|10889.4|10888.5|10887.8|219
1619572800000|2021-04-28 01:20:00|10889.1|10888.1|10890|10889.3|10891.3|10890.6|10888.3|10887.4|172
1619573100000|2021-04-28 01:25:00|10890.1|10889.4|10891.1|10890.1|10891.7|10890.8|10888.8|10888|194
1619573400000|2021-04-28 01:30:00|10891|10890|10889.9|10888.9|10892.2|10891.3|10889.2|10888.2|523
1619573700000|2021-04-28 01:35:00|10889.8|10888.8|10894.5|10893.5|10894.8|10893.8|10889.6|10888.6|394
1619574000000|2021-04-28 01:40:00|10894.6|10893.6|10893.3|10892.6|10895.3|10894.5|10892.8|10892|308
1619574300000|2021-04-28 01:45:00|10893.2|10892.5|10891.5|10890.8|10893.2|10892.5|10890|10889.3|278
1619574600000|2021-04-28 01:50:00|10891.2|10890.5|10889.2|10888.5|10891.2|10890.5|10889|10888.2|241
1619574900000|2021-04-28 01:55:00|10889.5|10888.7|10889.5|10888.5|10889.8|10889|10888|10887.2|336
1619575200000|2021-04-28 02:00:00|10889.6|10888.6|10889.4|10888.7|10890.8|10890|10889|10888.3|211
1619575500000|2021-04-28 02:05:00|10889.5|10888.8|10887.2|10886.2|10889.5|10888.8|10887|10886.2|213
1619575800000|2021-04-28 02:10:00|10887.3|10886.3|10887|10886.3|10887.5|10886.6|10885.6|10884.6|254
1619576100000|2021-04-28 02:15:00|10887.1|10886.4|10885.1|10884.1|10887.2|10886.5|10884.6|10883.7|227
1619576400000|2021-04-28 02:20:00|10884.8|10884.2|10883|10882.3|10884.9|10884.2|10882.2|10881.5|279
1619576700000|2021-04-28 02:25:00|10883.1|10882.4|10882.8|10882.1|10883.3|10882.6|10881.1|10880.4|240
1619577000000|2021-04-28 02:30:00|10882.7|10882|10883.5|10882.8|10883.8|10883.1|10882.4|10881.6|219
1619577300000|2021-04-28 02:35:00|10883.6|10882.9|10884.6|10883.9|10885.3|10884.5|10883.6|10882.9|180
1619577600000|2021-04-28 02:40:00|10884.5|10883.8|10884.7|10883.7|10885|10884.3|10883.9|10883.2|155
1619577900000|2021-04-28 02:45:00|10884.8|10883.8|10885.7|10885|10886.5|10885.5|10884.1|10883.3|219
1619578200000|2021-04-28 02:50:00|10885.6|10884.9|10885.8|10885.1|10887.2|10886.5|10884.5|10883.8|227
1619578500000|2021-04-28 02:55:00|10885.7|10885|10887.5|10886.5|10887.7|10886.9|10884.3|10883.6|372
1619578800000|2021-04-28 03:00:00|10887.6|10886.6|10889|10888.3|10889.2|10888.5|10886.3|10885.5|385
1619579100000|2021-04-28 03:05:00|10889.1|10888.4|10888.5|10887.8|10890.4|10889.7|10887.9|10886.9|358
1619579400000|2021-04-28 03:10:00|10888.4|10887.7|10887.5|10886.5|10888.8|10887.9|10887.4|10886.4|244
1619579700000|2021-04-28 03:15:00|10887.4|10886.4|10889.3|10888.3|10889.5|10888.8|10887.3|10886.3|247
1619580000000|2021-04-28 03:20:00|10889.1|10888.4|10888.3|10887.3|10889.5|10888.7|10887.2|10886.3|244
1619580300000|2021-04-28 03:25:00|10888.4|10887.7|10887.8|10887.1|10888.7|10887.9|10887.7|10886.9|184
1619580600000|2021-04-28 03:30:00|10887.7|10887|10887.4|10886.4|10888.3|10887.3|10886.6|10885.7|162
1619580900000|2021-04-28 03:35:00|10887.3|10886.3|10886.4|10885.7|10887.5|10886.7|10886.1|10885.3|155
1619581200000|2021-04-28 03:40:00|10886.6|10885.9|10885.5|10884.8|10886.6|10885.9|10885.3|10884.5|141
1619581500000|2021-04-28 03:45:00|10885.7|10884.7|10885.7|10884.7|10886.2|10885.4|10885.1|10884.2|131
1619581800000|2021-04-28 03:50:00|10885.6|10884.6|10885.8|10885.1|10886|10885.3|10885.3|10884.6|78
1619582100000|2021-04-28 03:55:00|10885.7|10885|10886.6|10885.9|10886.7|10886|10885.4|10884.6|149
1619582400000|2021-04-28 04:00:00|10886.7|10886|10885.7|10885|10886.7|10886|10885.6|10884.6|105
1619582700000|2021-04-28 04:05:00|10885.8|10884.8|10885.6|10884.9|10885.9|10885.1|10885.3|10884.6|64
1619583000000|2021-04-28 04:10:00|10885.5|10884.8|10887.7|10887|10888.4|10887.6|10885.5|10884.8|169
1619583300000|2021-04-28 04:15:00|10887.8|10886.8|10886.6|10885.9|10887.9|10886.9|10886.3|10885.6|153
1619583600000|2021-04-28 04:20:00|10886.7|10886|10886.7|10885.7|10886.8|10886|10885.8|10885.1|151
1619583900000|2021-04-28 04:25:00|10886.8|10885.8|10885.6|10884.6|10886.8|10885.8|10884.9|10884.1|149
1619584200000|2021-04-28 04:30:00|10885.5|10884.8|10885.2|10884.5|10886.7|10886|10884.9|10884.2|243
1619584500000|2021-04-28 04:35:00|10885.3|10884.6|10884.3|10883.6|10885.7|10884.9|10884.2|10883.4|197
1619584800000|2021-04-28 04:40:00|10884.4|10883.7|10885.6|10884.6|10886.1|10885.2|10884.3|10883.5|195
1619585100000|2021-04-28 04:45:00|10885.5|10884.8|10885.4|10884.4|10885.9|10885|10884.5|10883.6|208
1619585400000|2021-04-28 04:50:00|10885.3|10884.3|10884.3|10883.6|10885.7|10884.8|10883.4|10882.7|194
1619585700000|2021-04-28 04:55:00|10884.4|10883.7|10885.7|10884.7|10886.2|10885.5|10884|10883.1|156
1619586000000|2021-04-28 05:00:00|10885.4|10884.8|10884.4|10883.4|10886.4|10885.6|10884.2|10883.3|388
1619586300000|2021-04-28 05:05:00|10884.5|10883.5|10882.9|10881.9|10885.2|10884.4|10882.5|10881.8|350
1619586600000|2021-04-28 05:10:00|10882.8|10881.8|10883.5|10882.5|10884|10883.2|10882.2|10881.3|330
1619586900000|2021-04-28 05:15:00|10883.6|10882.6|10884|10883.3|10884.2|10883.4|10882.1|10881.3|327
1619587200000|2021-04-28 05:20:00|10883.9|10883.2|10884.8|10883.8|10884.8|10883.9|10882.9|10882.2|266
1619587500000|2021-04-28 05:25:00|10884.6|10883.9|10884.2|10883.2|10884.9|10883.9|10883.2|10882.4|317
1619587800000|2021-04-28 05:30:00|10884.3|10883.6|10885.7|10884.7|10885.8|10885.1|10884|10883.3|252
1619588100000|2021-04-28 05:35:00|10885.6|10884.9|10887.4|10886.7|10887.5|10886.8|10885.3|10884.5|132
1619588400000|2021-04-28 05:40:00|10887.5|10886.5|10887.7|10887|10888.8|10887.9|10886.8|10886|170
1619588700000|2021-04-28 05:45:00|10887.6|10886.9|10888.7|10888|10889.9|10889.2|10887.6|10886.9|207
1619589000000|2021-04-28 05:50:00|10888.9|10887.9|10888|10887.3|10889.8|10888.9|10888|10887.1|133
1619589300000|2021-04-28 05:55:00|10887.9|10887.2|10887.6|10886.6|10888.8|10887.8|10887.1|10886.3|211
1619589600000|2021-04-28 06:00:00|10887.4|10886.7|10892|10891.3|10892.4|10891.7|10887.4|10886.7|335
1619589900000|2021-04-28 06:05:00|10892.1|10891.4|10893.2|10892.2|10893.5|10892.8|10891.8|10891.1|319
1619590200000|2021-04-28 06:10:00|10893.4|10892.4|10890.9|10890.2|10893.4|10892.6|10890.3|10889.5|316
1619590500000|2021-04-28 06:15:00|10890.8|10890.1|10890.6|10889.6|10891.4|10890.5|10889.5|10888.7|298
1619590800000|2021-04-28 06:20:00|10890.7|10890|10895|10894|10896|10895.3|10890.2|10889.5|373
1619591100000|2021-04-28 06:25:00|10894.8|10893.8|10897.3|10896.3|10898.2|10897.3|10894.4|10893.5|531
1619591400000|2021-04-28 06:30:00|10897.4|10896.6|10898.7|10898|10899|10898.2|10895.8|10894.9|315
1619591700000|2021-04-28 06:35:00|10898.8|10898.1|10899|10898.3|10899.4|10898.4|10897.1|10896.4|321
1619592000000|2021-04-28 06:40:00|10898.9|10898.2|10899|10898.3|10900|10899.3|10898|10897.2|302
1619592300000|2021-04-28 06:45:00|10898.9|10898.2|10902.2|10901.2|10902.6|10901.8|10898.8|10898|345
1619592600000|2021-04-28 06:50:00|10902.1|10901.4|10900.6|10899.6|10903.3|10902.5|10899.2|10898.4|345
1619592900000|2021-04-28 06:55:00|10900.7|10900|10905.9|10905.2|10905.9|10905.2|10900.7|10900|344
1619593200000|2021-04-28 07:00:00|10906|10905.3|10907.4|10906.7|10908.2|10907.5|10903.7|10903|522
1619593500000|2021-04-28 07:05:00|10907.3|10906.6|10903.8|10903.1|10907.8|10907.1|10903.4|10902.7|428
1619593800000|2021-04-28 07:10:00|10903.9|10903.2|10904|10903.3|10905.5|10904.8|10903.2|10902.4|410
1619594100000|2021-04-28 07:15:00|10904.1|10903.4|10903.7|10903|10905.7|10905|10902.7|10902|319
1619594400000|2021-04-28 07:20:00|10903.8|10903.1|10902|10901.3|10903.8|10903.1|10901.8|10901|299
1619594700000|2021-04-28 07:25:00|10901.9|10901.2|10903.3|10902.6|10904|10903.3|10901.6|10900.9|308
1619595000000|2021-04-28 07:30:00|10903.4|10902.7|10897.6|10896.6|10903.9|10903.1|10896.7|10896|434
1619595300000|2021-04-28 07:35:00|10897.5|10896.5|10897.3|10896.3|10897.9|10897.2|10896.2|10895.5|430
1619595600000|2021-04-28 07:40:00|10897.2|10896.5|10899|10898|10899.9|10899.1|10896.6|10895.8|341
1619595900000|2021-04-28 07:45:00|10899.1|10898.3|10899.5|10898.8|10900.1|10899.4|10897.7|10896.7|291
1619596200000|2021-04-28 07:50:00|10899.6|10898.9|10900.1|10899.4|10900.5|10899.8|10896.9|10896|321
1619596500000|2021-04-28 07:55:00|10900|10899.3|10902.2|10901.5|10903.2|10902.5|10899.9|10899.2|504
1619596800000|2021-04-28 08:00:00|10902.1|10901.4|10898.6|10897.9|10902.9|10902.1|10898.5|10897.7|432
1619597100000|2021-04-28 08:05:00|10898.5|10897.8|10896.9|10895.9|10898.7|10898|10894.3|10893.5|429
1619597400000|2021-04-28 08:10:00|10896.7|10896|10897.3|10896.3|10897.8|10897.1|10896.6|10895.6|217
1619597700000|2021-04-28 08:15:00|10897.2|10896.2|10896.8|10896.1|10899|10898.2|10896.1|10895.4|435
1619598000000|2021-04-28 08:20:00|10897|10896.3|10894.3|10893.6|10897|10896.3|10893.9|10893.2|327
1619598300000|2021-04-28 08:25:00|10894.4|10893.7|10888.9|10888.2|10895.4|10894.6|10887.8|10887.1|441
1619598600000|2021-04-28 08:30:00|10889|10888.3|10886.6|10885.9|10890.5|10889.8|10885.8|10885|424
1619598900000|2021-04-28 08:35:00|10886.5|10885.8|10885.2|10884.5|10886.9|10886|10884.7|10883.8|344
1619599200000|2021-04-28 08:40:00|10885.3|10884.6|10888.8|10887.8|10889.2|10888.4|10884.5|10883.8|287
1619599500000|2021-04-28 08:45:00|10888.7|10888|10888.2|10887.5|10889.2|10888.4|10887.1|10886.4|297
1619599800000|2021-04-28 08:50:00|10888.1|10887.4|10890.1|10889.4|10891.1|10890.2|10887.5|10886.7|310
1619600100000|2021-04-28 08:55:00|10890.3|10889.3|10892.5|10891.5|10893|10892.2|10890.2|10889.2|331
1619600400000|2021-04-28 09:00:00|10892.6|10891.6|10891.9|10890.9|10894.2|10893.3|10891.4|10890.5|423
1619600700000|2021-04-28 09:05:00|10892|10891|10891.7|10890.7|10894.2|10893.2|10891.1|10890.4|316
1619601000000|2021-04-28 09:10:00|10891.8|10890.8|10895.6|10894.6|10895.7|10894.8|10890.2|10889.2|326
1619601300000|2021-04-28 09:15:00|10895.3|10894.3|10896.5|10895.5|10897|10896|10893.6|10892.7|356
1619601600000|2021-04-28 09:20:00|10896.4|10895.4|10894.6|10893.6|10896.8|10895.9|10893.6|10892.7|390
1619601900000|2021-04-28 09:25:00|10894.5|10893.5|10895.6|10894.6|10896.3|10895.4|10892.3|10891.5|404
1619602200000|2021-04-28 09:30:00|10895.7|10894.7|10893.9|10892.9|10896|10895.1|10893.2|10892.3|410
1619602500000|2021-04-28 09:35:00|10893.7|10893|10895.2|10894.5|10895.8|10894.9|10892|10891|378
1619602800000|2021-04-28 09:40:00|10895.1|10894.4|10892.7|10891.7|10895.7|10894.7|10892.3|10891.3|339
1619603100000|2021-04-28 09:45:00|10892.6|10891.9|10892.9|10891.9|10894.5|10893.7|10890.6|10889.8|392
1619603400000|2021-04-28 09:50:00|10892.8|10892.1|10894.9|10894.2|10895.4|10894.7|10892.8|10892.1|313
1619603700000|2021-04-28 09:55:00|10895|10894.3|10891.3|10890.3|10895.2|10894.5|10891|10890.1|357
1619604000000|2021-04-28 10:00:00|10891.2|10890.2|10892.5|10891.8|10893.7|10893|10891.1|10890.1|375
1619604300000|2021-04-28 10:05:00|10892.8|10892.1|10893.8|10893.1|10893.9|10893.1|10891.2|10890.2|298
1619604600000|2021-04-28 10:10:00|10893.6|10892.9|10891.8|10890.8|10894.5|10893.6|10891.5|10890.5|261
1619604900000|2021-04-28 10:15:00|10891.9|10890.9|10894.3|10893.6|10895.5|10894.6|10891.9|10890.9|309
1619605200000|2021-04-28 10:20:00|10894.1|10893.4|10893.1|10892.4|10895|10894.1|10893|10892.1|211
1619605500000|2021-04-28 10:25:00|10893|10892.3|10893.1|10892.1|10893.4|10892.4|10891.8|10890.9|258
1619605800000|2021-04-28 10:30:00|10893.2|10892.2|10894.4|10893.7|10894.7|10893.8|10892.6|10891.6|195
1619606100000|2021-04-28 10:35:00|10894.2|10893.5|10892.6|10891.9|10894.4|10893.5|10890.7|10889.7|308
1619606400000|2021-04-28 10:40:00|10892.7|10892|10894.6|10893.6|10894.8|10893.9|10892.7|10892|273
1619606700000|2021-04-28 10:45:00|10894.4|10893.7|10892.8|10891.8|10895.2|10894.3|10892.6|10891.7|214
1619607000000|2021-04-28 10:50:00|10892.7|10891.7|10892.2|10891.2|10892.7|10891.9|10890.9|10890.1|207
1619607300000|2021-04-28 10:55:00|10892.1|10891.1|10893.5|10892.5|10894.1|10893.3|10890.7|10889.8|226
1619607600000|2021-04-28 11:00:00|10893.4|10892.4|10894.5|10893.8|10894.6|10893.9|10892.2|10891.2|282
1619607900000|2021-04-28 11:05:00|10894.6|10893.9|10896.5|10895.8|10897.2|10896.3|10894.1|10893.4|281
1619608200000|2021-04-28 11:10:00|10896.7|10895.7|10899.9|10898.9|10900.6|10899.8|10896.3|10895.6|284
1619608500000|2021-04-28 11:15:00|10900|10899|10897.8|10897.1|10900|10899.2|10896.8|10896|249
1619608800000|2021-04-28 11:20:00|10897.9|10896.9|10899.6|10898.6|10899.8|10899.1|10896.2|10895.3|264
1619609100000|2021-04-28 11:25:00|10899.4|10898.7|10900|10899|10900.7|10899.9|10898.2|10897.3|233
1619609400000|2021-04-28 11:30:00|10900.1|10899.4|10894.7|10894|10900.6|10899.9|10894.4|10893.6|265
1619609700000|2021-04-28 11:35:00|10893.9|10893.2|10888.3|10887.6|10894|10893.2|10887.1|10886.1|407
1619610000000|2021-04-28 11:40:00|10888.4|10887.7|10887.5|10886.8|10889.3|10888.6|10886.5|10885.7|303
1619610300000|2021-04-28 11:45:00|10887|10886.3|10887.4|10886.7|10887.9|10887.2|10885.2|10884.5|356
1619610600000|2021-04-28 11:50:00|10887.3|10886.6|10889.1|10888.1|10889.2|10888.3|10887.3|10886.6|273
1619610900000|2021-04-28 11:55:00|10889.2|10888.2|10890.5|10889.8|10891.2|10890.3|10886.8|10885.9|300
1619611200000|2021-04-28 12:00:00|10890.4|10889.7|10884.3|10883.6|10892.4|10891.5|10884.3|10883.4|465
1619611500000|2021-04-28 12:05:00|10884.4|10883.7|10890.3|10889.6|10890.4|10889.7|10883.9|10883.1|420
1619611800000|2021-04-28 12:10:00|10890.4|10889.7|10891|10890.3|10891.4|10890.5|10889.9|10889.1|215
1619612100000|2021-04-28 12:15:00|10891.1|10890.4|10894.7|10893.7|10894.9|10894.2|10890.8|10890.1|360
1619612400000|2021-04-28 12:20:00|10894.6|10893.6|10893.1|10892.4|10894.6|10893.7|10890|10889.3|378
1619612700000|2021-04-28 12:25:00|10893|10892.3|10899.2|10898.2|10899.3|10898.6|10892.9|10892.2|319
1619613000000|2021-04-28 12:30:00|10899|10898.3|10894.4|10893.4|10900|10899.3|10892.2|10891.4|492
1619613300000|2021-04-28 12:35:00|10894.2|10893.2|10892.8|10891.8|10896.7|10895.8|10892.6|10891.7|315
1619613600000|2021-04-28 12:40:00|10892.9|10891.9|10895.6|10894.6|10895.7|10894.8|10890.6|10889.6|404
1619613900000|2021-04-28 12:45:00|10895.7|10894.7|10898.1|10897.4|10898.9|10897.9|10893.8|10893|382
1619614200000|2021-04-28 12:50:00|10898.2|10897.2|10897.6|10896.6|10899.5|10898.7|10896.5|10895.5|453
1619614500000|2021-04-28 12:55:00|10897.5|10896.5|10896.7|10895.7|10897.6|10896.7|10895.5|10894.6|295
1619614800000|2021-04-28 13:00:00|10896.6|10895.6|10891.9|10891.2|10896.6|10895.6|10891.5|10890.5|731
1619615100000|2021-04-28 13:05:00|10891.8|10891.1|10892.7|10892|10894.9|10893.9|10889.9|10889|574
1619615400000|2021-04-28 13:10:00|10892.6|10891.9|10890.6|10889.9|10894.1|10893.4|10890.3|10889.6|340
1619615700000|2021-04-28 13:15:00|10890.7|10890|10891.3|10890.3|10894|10893.3|10890.5|10889.6|376
1619616000000|2021-04-28 13:20:00|10891.6|10890.6|10892.2|10891.5|10893.8|10892.8|10890.5|10889.7|382
1619616300000|2021-04-28 13:25:00|10892.1|10891.4|10895.7|10894.7|10896.2|10895.4|10891.7|10890.7|297
1619616600000|2021-04-28 13:30:00|10895.9|10894.9|10892.6|10891.6|10897|10896|10891.2|10890.3|369
1619616900000|2021-04-28 13:35:00|10892.7|10891.7|10895.7|10895|10897.6|10896.8|10891.7|10890.7|378
1619617200000|2021-04-28 13:40:00|10895.4|10894.7|10892.5|10891.8|10896.5|10895.5|10892.3|10891.4|396
1619617500000|2021-04-28 13:45:00|10892.7|10891.7|10892|10891|10893.7|10892.8|10890.9|10890|359
1619617800000|2021-04-28 13:50:00|10891.9|10890.9|10893.7|10892.7|10893.9|10893|10891.8|10890.8|233
1619618100000|2021-04-28 13:55:00|10893.8|10892.8|10890.2|10889.2|10894.3|10893.5|10889.5|10888.6|482
1619618400000|2021-04-28 14:00:00|10890|10889.3|10887.9|10887.2|10891.9|10891.2|10884.9|10884.1|529
1619618700000|2021-04-28 14:05:00|10887.8|10887.1|10882|10881.3|10887.8|10887.1|10882|10881.3|401
1619619000000|2021-04-28 14:10:00|10881.9|10881.2|10877.2|10876.2|10882|10881.3|10876|10875.3|527
1619619300000|2021-04-28 14:15:00|10877.1|10876.1|10876|10875|10877.8|10876.9|10872.5|10871.6|587
1619619600000|2021-04-28 14:20:00|10876.1|10875.1|10873.3|10872.6|10876.4|10875.4|10870.7|10869.9|587
1619619900000|2021-04-28 14:25:00|10873.2|10872.5|10875.4|10874.7|10875.7|10874.7|10871.6|10870.7|465
1619620200000|2021-04-28 14:30:00|10875.5|10874.5|10877|10876.3|10878.1|10877.4|10873.4|10872.4|545
1619620500000|2021-04-28 14:35:00|10877.1|10876.4|10876.3|10875.6|10878.4|10877.7|10875.5|10874.7|425
1619620800000|2021-04-28 14:40:00|10876.1|10875.4|10877.3|10876.6|10877.6|10876.9|10872.9|10872.1|531
1619621100000|2021-04-28 14:45:00|10877.4|10876.7|10880.3|10879.6|10884.1|10883.3|10877.1|10876.4|564
1619621400000|2021-04-28 14:50:00|10880.2|10879.5|10881.1|10880.4|10881.1|10880.4|10875.5|10874.5|565
1619621700000|2021-04-28 14:55:00|10881.2|10880.5|10890|10889|10895.3|10894.5|10881.2|10880.5|1110
1619622000000|2021-04-28 15:00:00|10889.8|10889.1|10888.6|10887.6|10891.1|10890.4|10887.4|10886.7|680
1619622300000|2021-04-28 15:05:00|10888.7|10887.7|10882.7|10881.7|10888.7|10887.7|10882.7|10881.7|488
1619622600000|2021-04-28 15:10:00|10882.6|10881.6|10884.6|10883.9|10885.5|10884.8|10881.1|10880.3|335
1619622900000|2021-04-28 15:15:00|10884.7|10883.7|10881.9|10880.9|10887.5|10886.8|10881.5|10880.8|371
1619623200000|2021-04-28 15:20:00|10881.8|10880.8|10882.7|10882|10883.5|10882.8|10881.1|10880.4|306
1619623500000|2021-04-28 15:25:00|10882.6|10881.9|10880.2|10879.5|10883.2|10882.2|10879.9|10879.1|252
1619623800000|2021-04-28 15:30:00|10880.3|10879.6|10881.6|10880.9|10881.6|10880.9|10877.3|10876.6|418
1619624100000|2021-04-28 15:35:00|10881.5|10880.8|10880.4|10879.7|10883|10882.3|10879.3|10878.5|296
1619624400000|2021-04-28 15:40:00|10880.3|10879.6|10879.7|10879|10882.2|10881.4|10879.7|10879|294
1619624700000|2021-04-28 15:45:00|10879.8|10879.1|10882|10881.3|10883.8|10883.1|10879.7|10879|296
1619625000000|2021-04-28 15:50:00|10882.1|10881.4|10880.3|10879.6|10882.9|10881.9|10879.5|10878.8|266
1619625300000|2021-04-28 15:55:00|10880.2|10879.5|10881.3|10880.6|10881.3|10880.6|10878.8|10878|245
1619625600000|2021-04-28 16:00:00|10881.4|10880.7|10881.7|10881|10883.4|10882.6|10880.5|10879.8|346
1619625900000|2021-04-28 16:05:00|10881.9|10881.2|10882.5|10881.8|10883.4|10882.6|10881.8|10881|163
1619626200000|2021-04-28 16:10:00|10882.3|10881.6|10884.1|10883.1|10884.2|10883.3|10880.8|10880.1|241
1619626500000|2021-04-28 16:15:00|10883.9|10883.2|10883.1|10882.4|10884.2|10883.3|10882.2|10881.5|268
1619626800000|2021-04-28 16:20:00|10883.2|10882.5|10884.2|10883.5|10884.8|10883.9|10882.4|10881.6|185
1619627100000|2021-04-28 16:25:00|10884.3|10883.6|10884.5|10883.8|10885.3|10884.6|10883.8|10883.1|246
1619627400000|2021-04-28 16:30:00|10884.6|10883.9|10884.1|10883.1|10885|10884.3|10882.3|10881.6|210
1619627700000|2021-04-28 16:35:00|10884|10883|10884.9|10884.2|10885.8|10884.8|10883.3|10882.4|233
1619628000000|2021-04-28 16:40:00|10885|10884.3|10884.2|10883.5|10885.3|10884.6|10883.7|10883|202
1619628300000|2021-04-28 16:45:00|10884.3|10883.6|10884.6|10883.9|10885|10884.3|10883.9|10883.1|183
1619628600000|2021-04-28 16:50:00|10884.5|10883.8|10884.4|10883.4|10885|10884.3|10884|10883.2|130
1619628900000|2021-04-28 16:55:00|10884.3|10883.6|10885.5|10884.8|10885.5|10884.8|10883.8|10883.1|117
1619629200000|2021-04-28 17:00:00|10885.4|10884.7|10885.3|10884.6|10885.7|10884.9|10884.5|10883.8|135
1619629500000|2021-04-28 17:05:00|10885.1|10884.4|10884.8|10884.1|10885.8|10885.1|10883.9|10883.1|149
1619629800000|2021-04-28 17:10:00|10884.7|10884|10887.1|10886.4|10887.5|10886.8|10884.7|10884|194
1619630100000|2021-04-28 17:15:00|10887.2|10886.5|10887.4|10886.7|10887.5|10886.8|10886.2|10885.5|164
1619630400000|2021-04-28 17:20:00|10887.6|10886.9|10887.4|10886.7|10889.4|10888.5|10887.2|10886.5|269
1619630700000|2021-04-28 17:25:00|10887.5|10886.8|10888|10887|10888.3|10887.6|10886.7|10886|167
1619631000000|2021-04-28 17:30:00|10887.8|10887.1|10890.2|10889.5|10890.4|10889.7|10887.8|10886.9|189
1619631300000|2021-04-28 17:35:00|10890.3|10889.6|10890.2|10889.5|10891.4|10890.6|10889.6|10888.9|189
1619631600000|2021-04-28 17:40:00|10890.4|10889.7|10892.5|10891.8|10892.7|10892|10890.3|10889.6|230
1619631900000|2021-04-28 17:45:00|10892.4|10891.7|10890|10889.3|10892.6|10891.8|10890|10889.2|188
1619632200000|2021-04-28 17:50:00|10890.1|10889.4|10891.9|10890.9|10892.2|10891.4|10889.4|10888.5|204
1619632500000|2021-04-28 17:55:00|10891.7|10890.7|10891.7|10885.9|10893|10891.4|10887.6|10884.2|495
1619632800000|2021-04-28 18:00:00|10891.6|10885.8|10886.8|10885.8|10900.3|10899.3|10885.8|10884.8|957
1619633100000|2021-04-28 18:05:00|10886.3|10885.3|10884.7|10883.7|10887.3|10886.3|10880.9|10879.9|678
1619633400000|2021-04-28 18:10:00|10884.8|10883.8|10890.6|10889.6|10893.9|10892.9|10884.3|10883.3|632
1619633700000|2021-04-28 18:15:00|10891.4|10890.4|10883.7|10882.7|10891.4|10890.5|10883.6|10882.6|559
1619634000000|2021-04-28 18:20:00|10883.9|10882.9|10884.1|10883.1|10886.5|10885.5|10881.8|10880.9|614
1619634300000|2021-04-28 18:25:00|10884.2|10883.2|10884.9|10883.9|10886.3|10885.4|10881.8|10880.8|442
1619634600000|2021-04-28 18:30:00|10885|10884|10885|10884.3|10886.9|10885.9|10883.5|10882.6|525
1619634900000|2021-04-28 18:35:00|10885.2|10884.2|10867.8|10866.8|10885.2|10884.2|10860.7|10859.7|1480
1619635200000|2021-04-28 18:40:00|10868.1|10867.1|10864.8|10863.8|10868.3|10867.3|10858.1|10857.1|1057
1619635500000|2021-04-28 18:45:00|10864.6|10863.6|10868.6|10867.6|10869|10868|10860.1|10859.1|927
1619635800000|2021-04-28 18:50:00|10868.7|10867.7|10869.4|10868.4|10871.6|10870.6|10867.7|10866.7|673
1619636100000|2021-04-28 18:55:00|10869.3|10868.3|10869|10868|10874.2|10873.2|10867|10866|687
1619636400000|2021-04-28 19:00:00|10869.1|10868.1|10873.6|10872.6|10874.6|10873.7|10868.7|10867.7|681
1619636700000|2021-04-28 19:05:00|10873.7|10872.7|10865.9|10864.9|10874.1|10873.1|10865.9|10864.9|706
1619637000000|2021-04-28 19:10:00|10865.8|10864.8|10865.8|10865.1|10867.1|10866.1|10862.3|10861.3|634
1619637300000|2021-04-28 19:15:00|10865.7|10865|10865|10864|10867.7|10866.7|10864.6|10863.7|618
1619637600000|2021-04-28 19:20:00|10865.1|10864.1|10866|10865|10867.3|10866.3|10864.8|10864|509
1619637900000|2021-04-28 19:25:00|10865.9|10864.9|10863.5|10862.5|10866.2|10865.4|10862.8|10861.9|493
1619638200000|2021-04-28 19:30:00|10863.6|10862.6|10863.2|10862.5|10865.3|10864.6|10862.8|10862|365
1619638500000|2021-04-28 19:35:00|10863.1|10862.4|10861.7|10861|10864.8|10863.9|10861.7|10860.9|442
1619638800000|2021-04-28 19:40:00|10861.8|10861.1|10864.2|10863.2|10864.4|10863.5|10860.8|10860|515
1619639100000|2021-04-28 19:45:00|10864.3|10863.5|10864.2|10863.2|10866.7|10865.9|10863.8|10863|349
1619639400000|2021-04-28 19:50:00|10864.1|10863.5|10861|10860.3|10866|10865|10860.1|10859.2|387
1619639700000|2021-04-28 19:55:00|10860.9|10860.2|10859.2|10858.5|10861.6|10860.8|10858.7|10858|417
1619640000000|2021-04-28 20:00:00|10859.3|10858.3|10858.9|10858.2|10860.4|10859.7|10858.3|10857.4|293
1619640300000|2021-04-28 20:05:00|10859|10858.3|10860.1|10859.1|10860.2|10859.3|10857.6|10856.6|218
1619640600000|2021-04-28 20:10:00|10860|10859.3|10861.4|10860.4|10861.5|10860.6|10859.4|10858.4|170
1619640900000|2021-04-28 20:15:00|10861.3|10860.3|10862.2|10861.5|10862.8|10861.8|10861|10860.3|187
1619641200000|2021-04-28 20:20:00|10862.3|10861.6|10861.6|10860.9|10863.5|10862.5|10861.3|10860.6|199
1619641500000|2021-04-28 20:25:00|10861.5|10860.8|10861.4|10860.4|10861.7|10860.8|10861|10860.2|82
1619641800000|2021-04-28 20:30:00|10861.3|10860.6|10861.7|10860.7|10863.6|10862.8|10861.3|10860.5|194
1619642100000|2021-04-28 20:35:00|10861.8|10860.8|10863|10862|10863.2|10862.4|10861.5|10860.6|99
1619642400000|2021-04-28 20:40:00|10863.1|10862.1|10863.1|10862.4|10863.7|10862.8|10862.6|10861.6|92
1619642700000|2021-04-28 20:45:00|10863.3|10862.3|10862.1|10861.1|10863.7|10862.7|10861.8|10860.9|139
1619643000000|2021-04-28 20:50:00|10862|10861|10862.3|10861.3|10862.8|10861.8|10861.2|10860.3|132
1619643300000|2021-04-28 20:55:00|10862.4|10861.4|10861.4|10859.4|10862.5|10861.5|10860.8|10859|326
1619643600000|2021-04-28 21:00:00|10862.1|10859.1|10861.7|10859.4|10862.2|10859.6|10861.4|10858.7|43
1619643900000|2021-04-28 21:05:00|10861.3|10859.2|10860.8|10859.8|10862|10860|10860.7|10858|70
1619644200000|2021-04-28 21:10:00|10860.9|10859.9|10860.8|10859.3|10862.8|10859.9|10859.6|10856.6|221
1619644500000|2021-04-28 21:15:00|10861.3|10858.5|10861.3|10858.9|10861.9|10859.7|10860.6|10858.2|91
1619644800000|2021-04-28 21:20:00|10861.5|10858.8|10862.3|10858.5|10862.3|10859.7|10860.6|10858.1|69
1619645100000|2021-04-28 21:25:00|10862.2|10858.4|10861.8|10856.8|10862.4|10858.7|10857.9|10855.9|221
1619645400000|2021-04-28 21:30:00|10861.7|10857|10863.2|10857.2|10866.2|10862.7|10861.5|10856.2|301
1619645700000|2021-04-28 21:35:00|10863.1|10857.5|10862.4|10857|10863.6|10858.4|10861.7|10856.4|151
1619646000000|2021-04-28 21:40:00|10862.2|10856.9|10862.2|10857.5|10862.9|10857.5|10861|10856.5|136
1619646300000|2021-04-28 21:45:00|10862.5|10857.1|10861.8|10858|10864|10859.1|10861|10856.3|326
1619646600000|2021-04-28 21:50:00|10861.6|10858.1|10860.7|10858.3|10862.2|10859|10860.3|10857.4|1193
1619646900000|2021-04-28 21:55:00|10861.3|10858.2|10861.9|10858.5|10862.5|10858.8|10860.6|10857|1056
1619647200000|2021-04-28 22:00:00|10862|10858.1|10862.7|10860.8|10863.6|10861.3|10861.9|10858.1|889
1619647500000|2021-04-28 22:05:00|10862.6|10860.6|10861.8|10860.8|10863|10861.6|10861.7|10860.3|256
1619647800000|2021-04-28 22:10:00|10861.7|10860.7|10862.3|10860.8|10863.1|10861.1|10861.6|10860.2|154
1619648100000|2021-04-28 22:15:00|10862|10861|10861.1|10860.1|10862.9|10861.7|10860.9|10859.9|143
1619648400000|2021-04-28 22:20:00|10861|10860|10860.5|10859.5|10862|10861|10860.3|10859.3|113
1619648700000|2021-04-28 22:25:00|10860.4|10859.4|10860.7|10859.7|10860.8|10859.8|10859.9|10859.1|82
1619649000000|2021-04-28 22:30:00|10860.6|10859.6|10859|10858|10860.9|10859.9|10858.9|10857.9|122
1619649300000|2021-04-28 22:35:00|10859.1|10858.1|10858.8|10857.8|10859.3|10858.3|10858.7|10857.7|74
1619649600000|2021-04-28 22:40:00|10858.7|10858|10857.5|10856.5|10858.9|10858|10857.5|10856.5|103
1619649900000|2021-04-28 22:45:00|10857.6|10856.6|10854.7|10853.7|10857.6|10856.6|10854.6|10853.6|99
1619650200000|2021-04-28 22:50:00|10854.8|10853.8|10854.7|10853.7|10855.7|10854.7|10854.7|10853.7|133
1619650500000|2021-04-28 22:55:00|10854.8|10853.8|10853.6|10852.6|10854.8|10853.8|10852.9|10851.9|117
1619650800000|2021-04-28 23:00:00|10853.7|10852.7|10857.3|10856.3|10857.9|10856.9|10853.6|10852.6|234
1619651100000|2021-04-28 23:05:00|10857.2|10856.2|10854.8|10853.8|10857.2|10856.2|10854.2|10853.3|124
1619651400000|2021-04-28 23:10:00|10854.7|10854|10855.5|10854.5|10856|10855.3|10854.6|10853.6|74
1619651700000|2021-04-28 23:15:00|10855.4|10854.4|10854.5|10853.5|10856.1|10855.2|10854.5|10853.5|73
1619652000000|2021-04-28 23:20:00|10854.4|10853.4|10855.3|10854.6|10855.7|10854.7|10854|10853.3|83
1619652300000|2021-04-28 23:25:00|10855.5|10854.5|10855.1|10854.4|10855.5|10854.7|10854.5|10853.6|88
1619652600000|2021-04-28 23:30:00|10855.3|10854.3|10855|10854|10856|10855|10854.7|10853.7|117
1619652900000|2021-04-28 23:35:00|10855.1|10854.1|10854.8|10853.8|10855.2|10854.4|10854.1|10853.2|96
1619653200000|2021-04-28 23:40:00|10854.6|10853.6|10852.4|10851.4|10854.7|10853.8|10852.1|10851.3|119
1619653500000|2021-04-28 23:45:00|10852.3|10851.3|10850.9|10849.9|10852.8|10851.8|10850.6|10849.7|172
1619653800000|2021-04-28 23:50:00|10851|10850|10851.2|10850.2|10851.9|10850.9|10850.6|10849.8|115
1619654100000|2021-04-28 23:55:00|10851.1|10850.1|10851.2|10850.2|10853.6|10852.7|10851|10850|175
1619654400000|2021-04-29 00:00:00|10851.3|10850.3|10852.1|10851.1|10852.6|10851.8|10850.6|10849.9|220
1619654700000|2021-04-29 00:05:00|10852.4|10851.4|10846.2|10845.5|10852.7|10851.7|10846.2|10845.4|226
1619655000000|2021-04-29 00:10:00|10846.3|10845.3|10846.1|10845.4|10846.5|10845.7|10844.2|10843.2|292
1619655300000|2021-04-29 00:15:00|10846.3|10845.3|10847.8|10846.8|10849.1|10848.2|10846.3|10845.3|258
1619655600000|2021-04-29 00:20:00|10847.5|10846.5|10847.7|10847|10848.3|10847.3|10846.1|10845.2|154
1619655900000|2021-04-29 00:25:00|10847.6|10846.9|10847.9|10847.2|10848.3|10847.4|10847.1|10846.1|147
1619656200000|2021-04-29 00:30:00|10848|10847.3|10848|10847|10849.8|10849.1|10847.9|10847|202
1619656500000|2021-04-29 00:35:00|10847.7|10847.1|10848.3|10847.6|10848.6|10847.8|10847|10846.2|138
1619656800000|2021-04-29 00:40:00|10848.4|10847.7|10846.8|10845.8|10848.9|10848.1|10846.2|10845.5|109
1619657100000|2021-04-29 00:45:00|10846.9|10845.9|10844.9|10843.9|10847.4|10846.5|10844.5|10843.7|141
1619657400000|2021-04-29 00:50:00|10844.8|10843.8|10845.3|10844.3|10846.6|10845.7|10843.9|10843.1|210
1619657700000|2021-04-29 00:55:00|10845.4|10844.4|10845.7|10845|10846|10845.1|10844.6|10843.7|207
1619658000000|2021-04-29 01:00:00|10845.8|10845.1|10849.1|10848.1|10849.2|10848.2|10845.1|10844.3|273
1619658300000|2021-04-29 01:05:00|10849|10848|10847.9|10847.2|10849.1|10848.4|10847|10846.3|108
1619658600000|2021-04-29 01:10:00|10847.8|10847.1|10849.8|10848.8|10850|10849.1|10847.7|10847|146
1619658900000|2021-04-29 01:15:00|10849.7|10848.7|10853.3|10852.3|10854.5|10853.5|10849.7|10848.7|256
1619659200000|2021-04-29 01:20:00|10853.4|10852.4|10851.3|10850.3|10853.4|10852.4|10850.9|10850|197
1619659500000|2021-04-29 01:25:00|10851.1|10850.4|10848.5|10847.5|10851.9|10851|10848.4|10847.4|205
1619659800000|2021-04-29 01:30:00|10848.6|10847.6|10845.3|10844.6|10849|10848.1|10845.2|10844.5|245
1619660100000|2021-04-29 01:35:00|10845.4|10844.4|10847.3|10846.3|10847.3|10846.5|10845.3|10844.4|250
1619660400000|2021-04-29 01:40:00|10847.4|10846.4|10844.7|10843.7|10847.4|10846.5|10844.5|10843.7|191
1619660700000|2021-04-29 01:45:00|10844.8|10843.8|10846.6|10845.9|10847.3|10846.5|10844.6|10843.8|221
1619661000000|2021-04-29 01:50:00|10846.8|10845.8|10847.9|10846.9|10848.9|10848.2|10846.8|10845.8|209
1619661300000|2021-04-29 01:55:00|10848|10847|10849.4|10848.7|10849.8|10849.1|10847.8|10847|156
1619661600000|2021-04-29 02:00:00|10849.5|10848.8|10850.1|10849.4|10851.3|10850.6|10848.5|10847.6|244
1619661900000|2021-04-29 02:05:00|10850.2|10849.2|10853.2|10852.2|10853.5|10852.6|10850.1|10849.2|423
1619662200000|2021-04-29 02:10:00|10853.1|10852.1|10851.6|10850.9|10853.2|10852.4|10850.5|10849.6|415
1619662500000|2021-04-29 02:15:00|10851.7|10850.6|10851.3|10850.3|10852.2|10851.3|10850.7|10849.7|282
1619662800000|2021-04-29 02:20:00|10851.2|10850.2|10851.3|10850.3|10851.9|10850.9|10850.3|10849.5|323
1619663100000|2021-04-29 02:25:00|10851.4|10850.4|10851.3|10850.3|10851.9|10851|10850.6|10849.8|171
1619663400000|2021-04-29 02:30:00|10851.4|10850.4|10852.9|10851.9|10853.6|10852.8|10851.3|10850.3|201
1619663700000|2021-04-29 02:35:00|10852.8|10851.8|10854.3|10853.6|10854.7|10853.7|10852.2|10851.3|113
1619664000000|2021-04-29 02:40:00|10854.4|10853.7|10858.9|10857.9|10859.2|10858.2|10854.4|10853.5|265
1619664300000|2021-04-29 02:45:00|10858.7|10857.7|10857.9|10856.9|10859.1|10858.2|10857.8|10856.8|158
1619664600000|2021-04-29 02:50:00|10857.8|10856.8|10859.3|10858.3|10859.5|10858.7|10856.1|10855.1|341
1619664900000|2021-04-29 02:55:00|10859.4|10858.4|10860.2|10859.2|10861.5|10860.6|10858.6|10857.9|392
1619665200000|2021-04-29 03:00:00|10860.3|10859.3|10860.8|10859.8|10860.8|10859.8|10859.3|10858.5|271
1619665500000|2021-04-29 03:05:00|10860.7|10859.7|10861.4|10860.7|10863|10862.2|10860.2|10859.3|210
1619665800000|2021-04-29 03:10:00|10861.6|10860.9|10862|10861|10862.5|10861.5|10861.1|10860.2|156
1619666100000|2021-04-29 03:15:00|10861.9|10860.9|10860|10859|10862|10861.1|10859.1|10858.3|181
1619666400000|2021-04-29 03:20:00|10859.9|10858.9|10860.5|10859.8|10860.7|10859.9|10859.4|10858.6|128
1619666700000|2021-04-29 03:25:00|10860.6|10859.9|10862.7|10861.7|10862.9|10862|10860.6|10859.6|101
1619667000000|2021-04-29 03:30:00|10862.6|10861.6|10862.8|10861.8|10862.8|10862|10861.7|10860.9|186
1619667300000|2021-04-29 03:35:00|10862.7|10861.7|10864.7|10864|10865.2|10864.4|10862.7|10861.7|189
1619667600000|2021-04-29 03:40:00|10864.8|10864.1|10866.1|10865.4|10866.5|10865.6|10864.8|10864.1|130
1619667900000|2021-04-29 03:45:00|10866|10865.3|10866|10865|10866.5|10865.6|10865.3|10864.4|110
1619668200000|2021-04-29 03:50:00|10865.9|10865.2|10867.1|10866.4|10867.4|10866.7|10865.9|10865.2|95
1619668500000|2021-04-29 03:55:00|10867.2|10866.5|10863.5|10862.5|10867.5|10866.7|10863.3|10862.4|176
1619668800000|2021-04-29 04:00:00|10863.3|10862.6|10863.8|10863.1|10865.4|10864.6|10863.3|10862.6|116
1619669100000|2021-04-29 04:05:00|10863.7|10863|10865.8|10864.8|10865.8|10865|10863.7|10862.9|99
1619669400000|2021-04-29 04:10:00|10865.6|10864.9|10864.1|10863.4|10866.3|10865.5|10864|10863.1|99
1619669700000|2021-04-29 04:15:00|10864.2|10863.5|10864.9|10864.2|10865.7|10865|10864.1|10863.4|90
1619670000000|2021-04-29 04:20:00|10864.8|10864.1|10864.9|10864.2|10865.3|10864.5|10864.6|10863.8|56
1619670300000|2021-04-29 04:25:00|10864.8|10864.1|10863.3|10862.6|10865.3|10864.4|10863.3|10862.6|99
1619670600000|2021-04-29 04:30:00|10863.2|10862.5|10863.2|10862.2|10864.2|10863.5|10861.4|10860.7|132
1619670900000|2021-04-29 04:35:00|10863.3|10862.3|10862.5|10861.8|10863.5|10862.7|10862.1|10861.2|112
1619671200000|2021-04-29 04:40:00|10862.8|10862|10862.8|10861.8|10864.1|10863.2|10862.7|10861.8|100
1619671500000|2021-04-29 04:45:00|10862.5|10861.7|10859.8|10858.8|10862.5|10861.7|10859.4|10858.6|123
1619671800000|2021-04-29 04:50:00|10859.7|10858.7|10858.5|10857.5|10859.8|10858.9|10858.3|10857.5|105
1619672100000|2021-04-29 04:55:00|10858.6|10857.6|10858.2|10857.5|10859.3|10858.5|10858.2|10857.5|89
1619672400000|2021-04-29 05:00:00|10858.3|10857.6|10860.5|10859.8|10860.7|10859.9|10858.3|10857.6|121
1619672700000|2021-04-29 05:05:00|10860.6|10859.9|10857.4|10856.7|10862.1|10861.2|10857.4|10856.7|197
1619673000000|2021-04-29 05:10:00|10857.1|10856.4|10859|10858|10859.3|10858.5|10856.4|10855.4|150
1619673300000|2021-04-29 05:15:00|10858.8|10858.1|10858.1|10857.4|10859.5|10858.6|10858|10857.2|52
1619673600000|2021-04-29 05:20:00|10858.2|10857.5|10859.4|10858.7|10859.6|10858.8|10858.1|10857.4|93
1619673900000|2021-04-29 05:25:00|10859.3|10858.6|10860.9|10860.2|10861.3|10860.4|10859.3|10858.5|79
1619674200000|2021-04-29 05:30:00|10860.8|10860.1|10860.9|10859.9|10861.1|10860.3|10859.7|10858.7|143
1619674500000|2021-04-29 05:35:00|10860.7|10860|10862.1|10861.1|10862.4|10861.5|10860.5|10859.5|119
1619674800000|2021-04-29 05:40:00|10862.2|10861.4|10860|10859|10862.3|10861.5|10859.4|10858.4|131
1619675100000|2021-04-29 05:45:00|10859.6|10858.9|10861.3|10860.6|10861.5|10860.8|10859.6|10858.8|147
1619675400000|2021-04-29 05:50:00|10861.2|10860.5|10862.8|10862.1|10863|10862.2|10860.8|10860|178
1619675700000|2021-04-29 05:55:00|10862.9|10862.2|10862.4|10861.4|10864.4|10863.5|10862.4|10861.4|152
1619676000000|2021-04-29 06:00:00|10862.6|10861.9|10867.4|10866.4|10868.1|10867.2|10862.6|10861.9|338
1619676300000|2021-04-29 06:05:00|10867.3|10866.3|10869.5|10868.5|10870.4|10869.7|10866.9|10866|405
1619676600000|2021-04-29 06:10:00|10869.3|10868.6|10868.2|10867.5|10870.9|10870|10866.8|10865.9|324
1619676900000|2021-04-29 06:15:00|10868.3|10867.6|10872.4|10871.7|10872.9|10872.2|10868.3|10867.6|379
1619677200000|2021-04-29 06:20:00|10872.5|10871.5|10872.1|10871.1|10872.9|10872.1|10869.8|10868.9|260
1619677500000|2021-04-29 06:25:00|10872|10871|10873.3|10872.3|10875.5|10874.8|10871.8|10871|373
1619677800000|2021-04-29 06:30:00|10873|10872|10875.1|10874.4|10875.5|10874.5|10872.4|10871.7|334
1619678100000|2021-04-29 06:35:00|10875.3|10874.6|10880.1|10879.1|10880.1|10879.2|10875.3|10874.4|301
1619678400000|2021-04-29 06:40:00|10880|10879|10878.3|10877.3|10881|10880.2|10877.1|10876.3|479
1619678700000|2021-04-29 06:45:00|10878.1|10877.1|10875.7|10874.7|10878.4|10877.6|10875.7|10874.7|408
1619679000000|2021-04-29 06:50:00|10875.4|10874.4|10878.2|10877.2|10878.6|10877.8|10875.1|10874.1|286
1619679300000|2021-04-29 06:55:00|10878.3|10877.3|10878.1|10877.4|10880.5|10879.8|10877.6|10876.6|269
1619679600000|2021-04-29 07:00:00|10877.7|10877|10879.9|10879.2|10882.1|10881.2|10876.9|10876.1|424
1619679900000|2021-04-29 07:05:00|10879.7|10879|10878.4|10877.4|10880.3|10879.6|10876.2|10875.4|426
1619680200000|2021-04-29 07:10:00|10878.5|10877.5|10879.5|10878.5|10881.6|10880.6|10877.9|10877|418
1619680500000|2021-04-29 07:15:00|10879.2|10878.2|10884|10883|10884|10883.2|10878.4|10877.4|408
1619680800000|2021-04-29 07:20:00|10883.9|10882.9|10881.5|10880.5|10884.5|10883.8|10880.7|10879.8|450
1619681100000|2021-04-29 07:25:00|10881.4|10880.4|10881|10880|10882.7|10881.8|10879.8|10878.8|333
1619681400000|2021-04-29 07:30:00|10880.9|10879.9|10882.3|10881.6|10883.7|10883|10880.7|10879.9|259
1619681700000|2021-04-29 07:35:00|10882.4|10881.7|10886|10885.3|10886.8|10885.8|10882.2|10881.4|369
1619682000000|2021-04-29 07:40:00|10885.9|10885.2|10887.8|10886.8|10888.8|10887.9|10885.3|10884.5|444
1619682300000|2021-04-29 07:45:00|10887.9|10886.9|10888.5|10887.8|10889.9|10889.1|10886.2|10885.3|443
1619682600000|2021-04-29 07:50:00|10888.6|10887.6|10889|10888|10889.5|10888.7|10887.5|10886.7|277
1619682900000|2021-04-29 07:55:00|10888.9|10888.2|10889.6|10888.6|10890.1|10889.3|10888.2|10887.3|351
1619683200000|2021-04-29 08:00:00|10889.5|10888.5|10888.3|10887.3|10891.3|10890.6|10887.7|10887|359
1619683500000|2021-04-29 08:05:00|10888.1|10887.4|10890.8|10890.1|10891.6|10890.6|10887.9|10887.1|296
1619683800000|2021-04-29 08:10:00|10890.9|10890.2|10890|10889.3|10891.4|10890.7|10888|10887.1|398
1619684100000|2021-04-29 08:15:00|10890.1|10889.1|10893.2|10892.5|10893.8|10893.1|10888.9|10888.1|381
1619684400000|2021-04-29 08:20:00|10893.1|10892.4|10891.8|10891.1|10893.4|10892.5|10891.8|10891.1|284
1619684700000|2021-04-29 08:25:00|10891.9|10891.2|10892.1|10891.1|10892.7|10891.8|10890.3|10889.6|363
1619685000000|2021-04-29 08:30:00|10892|10891|10896.9|10896.2|10899.1|10898.3|10891.4|10890.7|521
1619685300000|2021-04-29 08:35:00|10897|10896.3|10897.8|10897.1|10899.3|10898.6|10895.8|10894.8|400
1619685600000|2021-04-29 08:40:00|10897.7|10897|10896.7|10895.7|10898.7|10898|10895|10894.1|370
1619685900000|2021-04-29 08:45:00|10896.6|10895.6|10896.5|10895.8|10900.5|10899.8|10895.9|10895.1|402
1619686200000|2021-04-29 08:50:00|10896.3|10895.6|10895.8|10894.8|10897.5|10896.8|10895|10894.2|289
1619686500000|2021-04-29 08:55:00|10895.9|10894.9|10898.3|10897.3|10898.6|10897.8|10895.3|10894.5|302
1619686800000|2021-04-29 09:00:00|10898.4|10897.6|10896.2|10895.5|10898.4|10897.6|10895.2|10894.4|267
1619687100000|2021-04-29 09:05:00|10896.1|10895.4|10898.2|10897.5|10900.3|10899.5|10894|10893.3|405
1619687400000|2021-04-29 09:10:00|10898.3|10897.6|10897.3|10896.6|10898.4|10897.6|10895.9|10895.1|281
1619687700000|2021-04-29 09:15:00|10897.4|10896.4|10898.3|10897.6|10900.3|10899.6|10897|10896.2|365
1619688000000|2021-04-29 09:20:00|10898.5|10897.5|10898|10897|10900.6|10899.8|10897.1|10896.1|402
1619688300000|2021-04-29 09:25:00|10897.8|10897.1|10905.3|10904.3|10905.5|10904.6|10897.8|10897.1|513
1619688600000|2021-04-29 09:30:00|10905.2|10904.5|10901.7|10901|10907.3|10906.6|10901.1|10900.2|445
1619688900000|2021-04-29 09:35:00|10901.8|10901.1|10902.8|10902.1|10904|10903.1|10901.2|10900.5|314
1619689200000|2021-04-29 09:40:00|10903|10902|10902.5|10901.5|10903.7|10902.9|10901.2|10900.4|245
1619689500000|2021-04-29 09:45:00|10902.7|10901.7|10901.3|10900.6|10902.7|10901.9|10900.8|10900|322
1619689800000|2021-04-29 09:50:00|10901.2|10900.5|10899.2|10898.2|10902|10901.1|10898.7|10897.7|395
1619690100000|2021-04-29 09:55:00|10899.3|10898.3|10902.3|10901.6|10903.3|10902.4|10899.2|10898.2|371
1619690400000|2021-04-29 10:00:00|10902.4|10901.7|10901.2|10900.5|10903.3|10902.5|10901.1|10900.4|267
1619690700000|2021-04-29 10:05:00|10901.1|10900.4|10903.9|10902.9|10904.6|10903.7|10900.9|10900|314
1619691000000|2021-04-29 10:10:00|10904|10903.3|10901.3|10900.3|10904|10903.3|10900.4|10899.6|260
1619691300000|2021-04-29 10:15:00|10901.5|10900.6|10901.1|10900.1|10902.4|10901.6|10899.9|10899.1|258
1619691600000|2021-04-29 10:20:00|10901.2|10900.2|10902.6|10901.9|10902.6|10901.9|10900.2|10899.4|291
1619691900000|2021-04-29 10:25:00|10902.8|10901.8|10904.2|10903.2|10905|10904.2|10902.3|10901.5|316
1619692200000|2021-04-29 10:30:00|10904|10903.3|10901.3|10900.6|10905.2|10904.5|10901|10900.1|208
1619692500000|2021-04-29 10:35:00|10901.6|10900.9|10902.9|10902.2|10903.8|10902.9|10901.4|10900.7|305
1619692800000|2021-04-29 10:40:00|10903|10902|10900.7|10900|10903.5|10902.6|10900.5|10899.6|243
1619693100000|2021-04-29 10:45:00|10900.8|10900.1|10900.2|10899.5|10902.4|10901.6|10899.7|10898.8|254
1619693400000|2021-04-29 10:50:00|10900.4|10899.4|10897.9|10897.2|10900.4|10899.5|10897.7|10896.9|372
1619693700000|2021-04-29 10:55:00|10898.2|10897.5|10894.9|10893.9|10898.7|10897.9|10894.6|10893.7|317
1619694000000|2021-04-29 11:00:00|10895.1|10894.2|10890.9|10889.9|10895.9|10895.2|10890.4|10889.6|325
1619694300000|2021-04-29 11:05:00|10890.5|10889.8|10887|10886.3|10890.5|10889.8|10885.9|10885.1|393
1619694600000|2021-04-29 11:10:00|10886.9|10886.2|10886.3|10885.3|10887.2|10886.5|10883.9|10883.1|394
1619694900000|2021-04-29 11:15:00|10886.2|10885.5|10887|10886|10888.8|10888.1|10885.2|10884.4|333
1619695200000|2021-04-29 11:20:00|10887.2|10886.2|10888.5|10887.8|10889|10888.3|10886.2|10885.5|307
1619695500000|2021-04-29 11:25:00|10888.4|10887.7|10888.6|10887.9|10890.2|10889.4|10887.4|10886.7|376
1619695800000|2021-04-29 11:30:00|10888.8|10888.1|10891.1|10890.4|10891.1|10890.4|10888.2|10887.5|287
1619696100000|2021-04-29 11:35:00|10891|10890.3|10891.6|10890.9|10892.8|10892|10890.1|10889.3|315
1619696400000|2021-04-29 11:40:00|10891.4|10890.7|10893.8|10893.1|10894|10893.3|10891|10890.3|284
1619696700000|2021-04-29 11:45:00|10893.9|10893.2|10897.3|10896.6|10898.6|10897.9|10893.8|10893.1|316
1619697000000|2021-04-29 11:50:00|10897.2|10896.5|10897.2|10896.5|10899.4|10898.6|10897.1|10896.4|333
1619697300000|2021-04-29 11:55:00|10897.4|10896.7|10898.3|10897.6|10900|10899.1|10897|10896.1|364
1619697600000|2021-04-29 12:00:00|10898.2|10897.5|10897.6|10896.9|10901.1|10900.2|10896.8|10896.1|691
1619697900000|2021-04-29 12:05:00|10897.7|10897|10899.5|10898.8|10900.8|10899.9|10896.8|10896.1|499
1619698200000|2021-04-29 12:10:00|10899.4|10898.7|10899.9|10899.2|10900.1|10899.4|10897|10896.2|277
1619698500000|2021-04-29 12:15:00|10899.8|10899.1|10900.5|10899.8|10902.7|10901.9|10897.7|10897|404
1619698800000|2021-04-29 12:20:00|10900.6|10899.9|10903|10902.3|10904.2|10903.4|10900.1|10899.3|468
1619699100000|2021-04-29 12:25:00|10902.9|10902.2|10903.6|10897.6|10905.2|10904.3|10900.6|10897.3|999
1619699400000|2021-04-29 12:30:00|10903.9|10898.5|10893.5|10892.5|10904.6|10902.4|10890.6|10889.8|920
1619699700000|2021-04-29 12:35:00|10893.3|10892.3|10895.5|10894.5|10895.6|10894.8|10889.8|10889.1|604
1619700000000|2021-04-29 12:40:00|10895.6|10894.6|10891.3|10890.6|10895.6|10894.6|10890.6|10889.7|412
1619700300000|2021-04-29 12:45:00|10891.2|10890.5|10891.8|10891.1|10893.8|10892.9|10890.7|10889.8|456
1619700600000|2021-04-29 12:50:00|10891.9|10890.9|10888.2|10887.5|10893.1|10892.4|10888.1|10887.4|446
1619700900000|2021-04-29 12:55:00|10888.3|10887.6|10891.5|10890.8|10891.7|10890.9|10884.6|10883.9|500
1619701200000|2021-04-29 13:00:00|10891.8|10891.1|10896.8|10896.1|10899.7|10898.7|10889.7|10888.7|785
1619701500000|2021-04-29 13:05:00|10897.1|10896.4|10911.2|10910.2|10912.4|10911.7|10897|10896.2|926
1619701800000|2021-04-29 13:10:00|10911.1|10910.1|10917.1|10916.1|10918.3|10917.6|10910.7|10910|855
1619702100000|2021-04-29 13:15:00|10916.9|10916.2|10918.6|10917.6|10919.5|10918.8|10915.5|10914.5|622
1619702400000|2021-04-29 13:20:00|10918.7|10917.7|10915|10914|10919.4|10918.7|10914.2|10913.4|523
1619702700000|2021-04-29 13:25:00|10915.2|10914.5|10915.6|10914.6|10919.4|10918.7|10914.2|10913.2|383
1619703000000|2021-04-29 13:30:00|10915.7|10914.7|10918.4|10917.7|10919.5|10918.8|10913.3|10912.3|495
1619703300000|2021-04-29 13:35:00|10918.5|10917.5|10918.1|10917.1|10918.8|10917.8|10913.2|10912.3|490
1619703600000|2021-04-29 13:40:00|10917.8|10916.8|10918.3|10917.3|10919.5|10918.7|10915.2|10914.5|423
1619703900000|2021-04-29 13:45:00|10918.4|10917.4|10918.7|10918|10919.9|10919|10918|10917.2|487
1619704200000|2021-04-29 13:50:00|10918.8|10918.1|10921.7|10920.7|10922.9|10922|10918.7|10917.9|858
1619704500000|2021-04-29 13:55:00|10921.5|10920.8|10919.6|10918.6|10922.5|10921.8|10915.6|10914.8|619
1619704800000|2021-04-29 14:00:00|10919.7|10918.7|10915.1|10914.1|10922.5|10921.5|10914.1|10913.4|868
1619705100000|2021-04-29 14:05:00|10915|10914|10915|10914|10917.4|10916.7|10914|10913.2|591
1619705400000|2021-04-29 14:10:00|10914.9|10913.9|10910.4|10909.4|10915.1|10914.1|10909.8|10908.8|494
1619705700000|2021-04-29 14:15:00|10910.3|10909.3|10905.1|10904.4|10910.4|10909.4|10903.5|10902.5|641
1619706000000|2021-04-29 14:20:00|10905.2|10904.2|10908.4|10907.7|10909.4|10908.7|10904.8|10903.8|506
1619706300000|2021-04-29 14:25:00|10908.1|10907.4|10905.3|10904.3|10908.5|10907.7|10903.4|10902.6|483
1619706600000|2021-04-29 14:30:00|10905.1|10904.4|10906.6|10905.9|10907.8|10906.8|10904.3|10903.4|564
1619706900000|2021-04-29 14:35:00|10906.5|10905.8|10901.1|10900.1|10906.7|10905.9|10898.1|10897.1|595
1619707200000|2021-04-29 14:40:00|10901.2|10900.2|10905|10904.3|10905.6|10904.9|10900.1|10899.2|583
1619707500000|2021-04-29 14:45:00|10904.9|10904.2|10894.8|10894.1|10905.1|10904.3|10894.7|10894|587
1619707800000|2021-04-29 14:50:00|10895.3|10894.3|10896.6|10895.6|10897.2|10896.4|10892.7|10892|680
1619708100000|2021-04-29 14:55:00|10896.5|10895.5|10896.3|10895.3|10897.3|10896.6|10892.5|10891.6|566
1619708400000|2021-04-29 15:00:00|10896.2|10895.5|10896.3|10895.6|10896.9|10896.2|10893.9|10893|544
1619708700000|2021-04-29 15:05:00|10896.5|10895.8|10890.5|10889.8|10896.8|10896|10890.3|10889.4|408
1619709000000|2021-04-29 15:10:00|10890.4|10889.7|10891.2|10890.5|10893.3|10892.4|10890.4|10889.7|328
1619709300000|2021-04-29 15:15:00|10891.4|10890.7|10892.7|10892|10893.4|10892.7|10889.6|10888.8|336
1619709600000|2021-04-29 15:20:00|10892.9|10891.9|10892.6|10891.6|10892.9|10892.2|10891.1|10890.2|260
1619709900000|2021-04-29 15:25:00|10892.4|10891.7|10891.1|10890.1|10892.8|10892|10887.8|10887.1|364
1619710200000|2021-04-29 15:30:00|10891|10890.4|10889.9|10889.2|10893|10892.2|10889.3|10888.5|306
1619710500000|2021-04-29 15:35:00|10889.7|10889|10892.5|10891.8|10892.7|10891.9|10889.3|10888.5|292
1619710800000|2021-04-29 15:40:00|10892.4|10891.7|10894.7|10893.7|10895.4|10894.5|10892.4|10891.7|408
1619711100000|2021-04-29 15:45:00|10894.5|10894|10892.1|10891.1|10895.7|10894.9|10891.7|10891|405
1619711400000|2021-04-29 15:50:00|10892|10891.3|10892.5|10891.8|10893.4|10892.7|10890.8|10889.8|256
1619711700000|2021-04-29 15:55:00|10892.7|10891.7|10895.7|10894.7|10896|10895.2|10892.6|10891.6|406
1619712000000|2021-04-29 16:00:00|10895.8|10894.8|10893.4|10892.7|10896.4|10895.6|10893.2|10892.5|379
1619712300000|2021-04-29 16:05:00|10893.2|10892.5|10885.5|10884.5|10894.4|10893.7|10884.3|10883.4|568
1619712600000|2021-04-29 16:10:00|10885.4|10884.4|10883.7|10883|10886.3|10885.5|10882.3|10881.6|437
1619712900000|2021-04-29 16:15:00|10883.9|10883.2|10882|10881.3|10885|10884.2|10880.7|10880|386
1619713200000|2021-04-29 16:20:00|10881.9|10881.2|10883|10882.3|10884.3|10883.6|10881.1|10880.2|353
1619713500000|2021-04-29 16:25:00|10883.1|10882.4|10885.6|10884.6|10886|10885|10881.1|10880.1|348
1619713800000|2021-04-29 16:30:00|10885.7|10884.7|10886.2|10885.2|10886.8|10886|10884.5|10883.8|377
1619714100000|2021-04-29 16:35:00|10886|10885.3|10885.1|10884.4|10887.8|10887|10884.2|10883.5|329
1619714400000|2021-04-29 16:40:00|10884.9|10884.2|10886.7|10886|10887.9|10887|10884.7|10884|239
1619714700000|2021-04-29 16:45:00|10886.8|10886.1|10885.3|10884.6|10887.6|10886.6|10885.2|10884.5|251
1619715000000|2021-04-29 16:50:00|10885.2|10884.5|10887|10886.3|10888.7|10887.9|10884.9|10884.2|297
1619715300000|2021-04-29 16:55:00|10886.9|10886.2|10889.9|10889.2|10890.7|10890|10886.7|10886|282
1619715600000|2021-04-29 17:00:00|10890|10889.3|10887.6|10886.9|10890.1|10889.4|10887.1|10886.4|239
1619715900000|2021-04-29 17:05:00|10887.5|10886.8|10889.3|10888.6|10890|10889.3|10887.4|10886.7|184
1619716200000|2021-04-29 17:10:00|10889|10888.3|10887.6|10886.9|10889|10888.3|10887|10886.3|236
1619716500000|2021-04-29 17:15:00|10887.5|10886.8|10889.6|10888.9|10889.8|10889.1|10886.7|10886|226
1619716800000|2021-04-29 17:20:00|10889.5|10888.8|10888.1|10887.4|10890|10889.3|10888|10887.3|152
1619717100000|2021-04-29 17:25:00|10888.2|10887.5|10887.5|10886.8|10889.4|10888.7|10887|10886.3|168
1619717400000|2021-04-29 17:30:00|10887.4|10886.7|10888.2|10887.5|10888.3|10887.6|10886.3|10885.6|127
1619717700000|2021-04-29 17:35:00|10888.3|10887.6|10888.8|10888.1|10889.3|10888.6|10888.2|10887.5|122
1619718000000|2021-04-29 17:40:00|10888.9|10888.2|10890.3|10889.6|10890.4|10889.7|10888.2|10887.5|199
1619718300000|2021-04-29 17:45:00|10890.4|10889.7|10890.4|10889.7|10891|10890.2|10889.7|10889|192
1619718600000|2021-04-29 17:50:00|10890.3|10889.6|10891.6|10890.9|10891.9|10891|10889.8|10889.1|222
1619718900000|2021-04-29 17:55:00|10891.7|10891|10890.5|10889.8|10892.1|10891.4|10890.2|10889.5|211
1619719200000|2021-04-29 18:00:00|10890.4|10889.7|10892.4|10891.7|10893.5|10892.7|10890.4|10889.7|286
1619719500000|2021-04-29 18:05:00|10892.6|10891.6|10892.5|10891.8|10892.7|10892|10890.9|10890|165
1619719800000|2021-04-29 18:10:00|10892.6|10891.9|10892.6|10891.9|10893.2|10892.5|10892.2|10891.4|170
1619720100000|2021-04-29 18:15:00|10892.5|10891.8|10894.9|10894.2|10895.2|10894.4|10891.7|10891|189
1619720400000|2021-04-29 18:20:00|10895.1|10894.4|10894.3|10893.6|10895.1|10894.4|10893.8|10893.1|158
1619720700000|2021-04-29 18:25:00|10894.2|10893.5|10895.4|10894.7|10895.9|10895.2|10894.2|10893.5|162
1619721000000|2021-04-29 18:30:00|10895.2|10894.5|10894.4|10893.7|10895.3|10894.6|10893.1|10892.4|160
1619721300000|2021-04-29 18:35:00|10894.2|10893.5|10893.7|10893|10895|10894.3|10893.6|10892.9|86
1619721600000|2021-04-29 18:40:00|10893.6|10892.9|10891.6|10890.9|10893.7|10893|10890.8|10890.1|142
1619721900000|2021-04-29 18:45:00|10891.5|10890.8|10890.5|10889.8|10891.7|10891|10890.3|10889.6|194
1619722200000|2021-04-29 18:50:00|10890.4|10889.7|10887.6|10886.9|10890.5|10889.8|10887.5|10886.8|209
1619722500000|2021-04-29 18:55:00|10887.7|10887|10887.3|10886.3|10888.6|10887.9|10886.6|10885.9|267
1619722800000|2021-04-29 19:00:00|10887.4|10886.4|10887.2|10886.2|10889.1|10888.2|10886.8|10886|174
1619723100000|2021-04-29 19:05:00|10887.1|10886.1|10889|10888.3|10889.3|10888.4|10886.7|10886|211
1619723400000|2021-04-29 19:10:00|10888.9|10888.2|10888.9|10888.2|10889.4|10888.4|10888|10887.2|130
1619723700000|2021-04-29 19:15:00|10888.8|10888.1|10888.9|10888.2|10889.2|10888.3|10888.1|10887.4|136
1619724000000|2021-04-29 19:20:00|10889|10888.3|10889.6|10888.6|10890.3|10889.4|10888.6|10887.8|219
1619724300000|2021-04-29 19:25:00|10889.5|10888.5|10888.7|10887.7|10889.7|10888.9|10887.9|10887.2|192
1619724600000|2021-04-29 19:30:00|10888.6|10887.6|10889.5|10888.8|10889.9|10889.1|10887.6|10886.8|198
1619724900000|2021-04-29 19:35:00|10889.6|10888.9|10890.2|10889.5|10890.4|10889.6|10889|10888.3|176
1619725200000|2021-04-29 19:40:00|10890.3|10889.6|10888.7|10887.7|10890.5|10889.6|10888.3|10887.5|144
1619725500000|2021-04-29 19:45:00|10888.8|10888|10887.8|10887.1|10889.2|10888.5|10887.7|10886.9|193
1619725800000|2021-04-29 19:50:00|10887.9|10887.2|10888.7|10887.7|10889|10888.2|10887.4|10886.5|190
1619726100000|2021-04-29 19:55:00|10888.8|10887.8|10889.3|10888.6|10889.3|10888.6|10887.6|10886.9|208
1619726400000|2021-04-29 20:00:00|10889.4|10888.7|10890|10889|10890|10889.2|10888.9|10888.1|157
1619726700000|2021-04-29 20:05:00|10889.9|10888.9|10888.5|10887.5|10890.6|10889.8|10888.3|10887.4|226
1619727000000|2021-04-29 20:10:00|10888.6|10887.6|10888.2|10887.5|10889.1|10888.2|10888.1|10887.3|125
1619727300000|2021-04-29 20:15:00|10888.3|10887.6|10888.5|10887.5|10888.7|10887.9|10887.7|10886.8|98
1619727600000|2021-04-29 20:20:00|10888.6|10887.6|10889.8|10888.8|10889.9|10889.1|10888.4|10887.6|61
1619727900000|2021-04-29 20:25:00|10889.9|10888.9|10891.4|10890.7|10891.6|10890.8|10888.8|10887.9|203
1619728200000|2021-04-29 20:30:00|10891.1|10890.4|10891.7|10890.7|10891.7|10890.9|10891.1|10890.2|52
1619728500000|2021-04-29 20:35:00|10891.8|10890.8|10891.9|10890.9|10892.1|10891.3|10891.5|10890.6|112
1619728800000|2021-04-29 20:40:00|10892|10891|10893.2|10892.2|10893.4|10892.4|10891.8|10891|215
1619729100000|2021-04-29 20:45:00|10893.3|10892.3|10892.9|10891.9|10893.5|10892.6|10892.2|10891.2|165
1619729400000|2021-04-29 20:50:00|10893|10892|10892.5|10891.5|10893.4|10892.4|10892.2|10891.2|124
1619729700000|2021-04-29 20:55:00|10892.4|10891.4|10892.7|10891.7|10893.7|10892.1|10891.9|10890.9|99
1619730000000|2021-04-29 21:00:00|10893.6|10891.6|10893.7|10891.8|10894.4|10891.8|10893.5|10891.4|26
1619730300000|2021-04-29 21:05:00|10893.1|10890.8|10894.9|10891.5|10897.7|10892.5|10892.9|10890.6|899
1619730600000|2021-04-29 21:10:00|10894.8|10891.3|10892.7|10886.9|10895.9|10892|10892.3|10886.5|876
1619730900000|2021-04-29 21:15:00|10892.3|10886.7|10894.3|10892.2|10897.7|10892.4|10891.8|10885.8|638
1619731200000|2021-04-29 21:20:00|10894.4|10892.3|10894.6|10892.1|10894.8|10892.6|10893.5|10891.9|115
1619731500000|2021-04-29 21:25:00|10894.7|10892.2|10895.7|10892.6|10896.2|10892.9|10894|10891.9|221
1619731800000|2021-04-29 21:30:00|10895.8|10892.2|10895.9|10892.7|10896.5|10893.9|10895|10891.9|554
1619732100000|2021-04-29 21:35:00|10895.8|10892.9|10894.3|10892|10896.2|10894.2|10894.2|10891.6|365
1619732400000|2021-04-29 21:40:00|10894.2|10892.3|10896|10893.5|10896.5|10893.8|10894.1|10891.4|277
1619732700000|2021-04-29 21:45:00|10895.9|10893.4|10894.9|10891.7|10896.2|10894.1|10894.7|10891.1|1232
1619733000000|2021-04-29 21:50:00|10894.8|10891.5|10896.3|10891.7|10896.6|10892.3|10894.4|10890.6|958
1619733300000|2021-04-29 21:55:00|10896.1|10891.8|10895.6|10891.3|10896.2|10892|10894.2|10890.7|779
1619733600000|2021-04-29 22:00:00|10895.2|10891.1|10891.9|10890|10895.2|10892.1|10891.7|10889.7|945
1619733900000|2021-04-29 22:05:00|10891.8|10889.9|10892.4|10890.3|10893.3|10891.4|10891.2|10889.5|964
1619734200000|2021-04-29 22:10:00|10892.5|10890.2|10892.3|10890.3|10893|10891.1|10891.4|10889.4|1016
1619734500000|2021-04-29 22:15:00|10892.2|10890.4|10892.5|10891.5|10892.9|10891.8|10891.5|10890.1|154
1619734800000|2021-04-29 22:20:00|10892.6|10891.6|10894.3|10893.3|10895.5|10894.5|10892.5|10891.5|194
1619735100000|2021-04-29 22:25:00|10894.4|10893.4|10895.3|10894.3|10895.7|10894.7|10893.2|10892.2|195
1619735400000|2021-04-29 22:30:00|10895.4|10894.4|10893.7|10892.7|10895.6|10894.6|10892.9|10892|204
1619735700000|2021-04-29 22:35:00|10893.8|10892.8|10893.4|10892.4|10893.8|10892.8|10892.6|10891.6|139
1619736000000|2021-04-29 22:40:00|10893.2|10892.5|10891.5|10890.5|10893.8|10892.8|10891.3|10890.3|159
1619736300000|2021-04-29 22:45:00|10892|10891|10892.7|10891.7|10894.1|10893.2|10891.5|10890.5|175
1619736600000|2021-04-29 22:50:00|10892.5|10891.8|10891.4|10890.4|10892.7|10891.8|10891.2|10890.3|57
1619736900000|2021-04-29 22:55:00|10891.3|10890.3|10892.2|10891.2|10892.3|10891.3|10891.3|10890.3|50
1619737200000|2021-04-29 23:00:00|10892.3|10891.3|10890.9|10889.9|10892.7|10891.7|10890.9|10889.9|113
1619737500000|2021-04-29 23:05:00|10891|10890|10890.5|10889.5|10892.5|10891.8|10890.4|10889.4|79
1619737800000|2021-04-29 23:10:00|10890.4|10889.4|10890.2|10889.2|10891.5|10890.5|10889.2|10888.4|102
1619738100000|2021-04-29 23:15:00|10890|10889|10889|10888|10890.6|10889.7|10888.6|10887.6|164
1619738400000|2021-04-29 23:20:00|10888.9|10887.9|10888.9|10887.9|10889.4|10888.4|10887.9|10886.9|139
1619738700000|2021-04-29 23:25:00|10889|10888|10888.9|10887.9|10890.3|10889.3|10888.7|10887.8|125
1619739000000|2021-04-29 23:30:00|10888.7|10887.7|10890.1|10889.1|10891|10890|10888.7|10887.7|175
1619739300000|2021-04-29 23:35:00|10890.2|10889.2|10888|10887|10890.3|10889.3|10887.6|10886.7|156
1619739600000|2021-04-29 23:40:00|10888.1|10887.1|10886.9|10885.9|10888.2|10887.2|10886.2|10885.4|188
1619739900000|2021-04-29 23:45:00|10886.8|10886.1|10888.1|10887.1|10888.4|10887.4|10886.7|10885.9|138
1619740200000|2021-04-29 23:50:00|10888|10887|10888.2|10887.2|10889.2|10888.4|10888|10887|115
1619740500000|2021-04-29 23:55:00|10888.1|10887.1|10891.1|10890.1|10891.1|10890.1|10887.7|10886.8|143
1619740800000|2021-04-30 00:00:00|10891|10890|10891.6|10890.6|10894.5|10893.6|10890.6|10889.6|414
1619741100000|2021-04-30 00:05:00|10891.7|10890.7|10895.4|10894.7|10896.9|10895.9|10891.6|10890.7|332
1619741400000|2021-04-30 00:10:00|10895.8|10894.8|10896.2|10895.2|10898.5|10897.5|10895.1|10894.2|293
1619741700000|2021-04-30 00:15:00|10896.3|10895.3|10897.1|10896.1|10897.3|10896.3|10895.1|10894.1|253
1619742000000|2021-04-30 00:20:00|10896.8|10895.8|10898.1|10897.1|10898.4|10897.4|10895.6|10894.7|294
1619742300000|2021-04-30 00:25:00|10897.8|10896.8|10896.2|10895.2|10897.9|10897|10895.3|10894.3|305
1619742600000|2021-04-30 00:30:00|10896.1|10895.1|10896.8|10895.8|10896.9|10896.1|10895.7|10894.8|136
1619742900000|2021-04-30 00:35:00|10896.7|10896.1|10899.7|10899|10900.9|10899.9|10896.7|10896|317
1619743200000|2021-04-30 00:40:00|10899.8|10899.1|10900.2|10899.2|10903|10902.1|10899.4|10898.7|380
1619743500000|2021-04-30 00:45:00|10900.3|10899.3|10901.8|10900.8|10903.5|10902.6|10900.1|10899.2|353
1619743800000|2021-04-30 00:50:00|10901.7|10900.7|10895.8|10894.8|10906.3|10905.4|10895.3|10894.3|795
1619744100000|2021-04-30 00:55:00|10895.6|10894.6|10893.6|10892.6|10896.9|10895.9|10890|10889|647
1619744400000|2021-04-30 01:00:00|10893.7|10892.7|10889.4|10888.4|10894.7|10893.7|10884.4|10883.4|696
1619744700000|2021-04-30 01:05:00|10889.5|10888.5|10885.3|10884.3|10889.7|10888.9|10885|10884.3|716
1619745000000|2021-04-30 01:10:00|10885.2|10884.2|10888.5|10887.5|10890|10889.1|10883.4|10882.4|551
1619745300000|2021-04-30 01:15:00|10888.7|10887.7|10886.2|10885.2|10889|10888|10885.2|10884.2|329
1619745600000|2021-04-30 01:20:00|10886.1|10885.1|10882.8|10881.8|10887|10886.1|10880.5|10879.6|313
1619745900000|2021-04-30 01:25:00|10883.1|10882.1|10881.8|10880.8|10884|10883|10878|10877.1|356
1619746200000|2021-04-30 01:30:00|10881.5|10880.5|10883.5|10882.5|10884.2|10883.2|10880.6|10879.7|281
1619746500000|2021-04-30 01:35:00|10883.4|10882.4|10883.1|10882.1|10885.2|10884.3|10882.6|10881.6|259
1619746800000|2021-04-30 01:40:00|10882.7|10882|10886.3|10885.3|10886.4|10885.4|10882.7|10882|351
1619747100000|2021-04-30 01:45:00|10886.4|10885.4|10884.8|10884.1|10886.4|10885.4|10883.3|10882.3|254
1619747400000|2021-04-30 01:50:00|10885|10884|10883.8|10882.8|10886.1|10885.4|10883.5|10882.5|217
1619747700000|2021-04-30 01:55:00|10883.7|10882.7|10880.8|10879.8|10883.7|10882.7|10880.1|10879.3|254
1619748000000|2021-04-30 02:00:00|10880.7|10880|10879|10878|10881.4|10880.5|10878.7|10877.8|362
1619748300000|2021-04-30 02:05:00|10879.1|10878.4|10877.5|10876.8|10880|10879.1|10876.9|10876|360
1619748600000|2021-04-30 02:10:00|10877.6|10876.9|10879.2|10878.2|10879.4|10878.6|10877.3|10876.6|321
1619748900000|2021-04-30 02:15:00|10879.3|10878.3|10876.1|10875.1|10879.3|10878.4|10875.9|10875|353
1619749200000|2021-04-30 02:20:00|10876|10875|10873.2|10872.2|10877.4|10876.5|10872.7|10871.7|362
1619749500000|2021-04-30 02:25:00|10872.8|10872.1|10875.7|10874.7|10876.6|10875.7|10871.6|10870.8|438
1619749800000|2021-04-30 02:30:00|10875.8|10874.8|10876.5|10875.8|10877.7|10876.9|10875.2|10874.3|340
1619750100000|2021-04-30 02:35:00|10876.2|10875.5|10878.3|10877.3|10878.4|10877.6|10874.9|10874.2|310
1619750400000|2021-04-30 02:40:00|10878.2|10877.2|10878.5|10877.8|10878.7|10877.9|10877.5|10876.7|207
1619750700000|2021-04-30 02:45:00|10878.7|10878|10878.2|10877.5|10879.9|10879.1|10877.8|10876.8|288
1619751000000|2021-04-30 02:50:00|10878.1|10877.4|10877.8|10877.1|10879.1|10878.2|10876.7|10875.8|290
1619751300000|2021-04-30 02:55:00|10877.9|10877.2|10878.5|10877.8|10878.9|10877.9|10875.8|10875|370
1619751600000|2021-04-30 03:00:00|10878.4|10877.7|10878.6|10877.9|10879.3|10878.3|10877.5|10876.5|293
1619751900000|2021-04-30 03:05:00|10878.7|10878|10879.6|10878.9|10880.6|10879.8|10878.6|10877.9|221
1619752200000|2021-04-30 03:10:00|10879.8|10878.8|10881.9|10880.9|10882.3|10881.6|10879.6|10878.8|216
1619752500000|2021-04-30 03:15:00|10882|10881|10882.7|10881.7|10882.8|10881.9|10881.2|10880.5|189
1619752800000|2021-04-30 03:20:00|10882.8|10881.8|10884.5|10883.5|10885.1|10884.1|10882.1|10881.3|197
1619753100000|2021-04-30 03:25:00|10884.4|10883.4|10884.9|10884.2|10885|10884.2|10883.8|10882.9|158
1619753400000|2021-04-30 03:30:00|10884.8|10884.1|10883.6|10882.9|10885.7|10884.9|10883.6|10882.9|145
1619753700000|2021-04-30 03:35:00|10883.7|10883|10885.8|10885.1|10886.2|10885.3|10883.7|10883|156
1619754000000|2021-04-30 03:40:00|10885.7|10885|10885.1|10884.4|10886.6|10885.8|10884.8|10884|124
1619754300000|2021-04-30 03:45:00|10885.3|10884.6|10883.3|10882.6|10885.8|10885|10883.3|10882.6|145
1619754600000|2021-04-30 03:50:00|10883.4|10882.7|10883.5|10882.8|10884.2|10883.3|10883.2|10882.4|125
1619754900000|2021-04-30 03:55:00|10883.6|10882.6|10883.4|10882.7|10884.1|10883.4|10883.2|10882.5|79
1619755200000|2021-04-30 04:00:00|10883.5|10882.8|10884.8|10883.8|10885|10884.1|10882.9|10882|86
1619755500000|2021-04-30 04:05:00|10884.7|10883.7|10884.7|10884|10885.6|10884.9|10884.7|10883.7|106
1619755800000|2021-04-30 04:10:00|10884.6|10883.9|10883.1|10882.1|10884.8|10883.9|10882.7|10882|178
1619756100000|2021-04-30 04:15:00|10883.2|10882.2|10881.9|10881.2|10883.8|10882.9|10881.5|10880.7|146
1619756400000|2021-04-30 04:20:00|10881.6|10880.9|10881.1|10880.4|10882.1|10881.4|10881.1|10880.3|141
1619756700000|2021-04-30 04:25:00|10881.2|10880.5|10879.8|10879.1|10881.2|10880.5|10879.4|10878.7|129
1619757000000|2021-04-30 04:30:00|10879.7|10879|10881.1|10880.4|10881.2|10880.5|10879.5|10878.8|133
1619757300000|2021-04-30 04:35:00|10881|10880.3|10881.4|10880.7|10881.8|10880.8|10880.1|10879.4|138
1619757600000|2021-04-30 04:40:00|10881.7|10880.9|10882|10881.3|10882.3|10881.5|10881.2|10880.3|119
1619757900000|2021-04-30 04:45:00|10881.7|10881|10882.3|10881.3|10882.5|10881.6|10881.2|10880.4|114
1619758200000|2021-04-30 04:50:00|10882.2|10881.2|10881.2|10880.5|10882.3|10881.3|10880.4|10879.6|97
1619758500000|2021-04-30 04:55:00|10881.1|10880.4|10881.1|10880.1|10881.2|10880.5|10880|10879.3|96
1619758800000|2021-04-30 05:00:00|10881|10880.3|10886.1|10885.1|10891.6|10890.6|10881|10880.1|387
1619759100000|2021-04-30 05:05:00|10886|10885|10889.4|10888.7|10891.3|10890.3|10885.9|10885|252
1619759400000|2021-04-30 05:10:00|10889.3|10888.6|10886.1|10885.1|10889.3|10888.6|10886|10885|198
1619759700000|2021-04-30 05:15:00|10886|10885|10884.8|10884.1|10888.1|10887.4|10884.7|10883.9|167
1619760000000|2021-04-30 05:20:00|10885.1|10884|10884.7|10883.7|10885.8|10885.1|10884.5|10883.7|159
1619760300000|2021-04-30 05:25:00|10884.3|10883.6|10883.7|10882.7|10884.5|10883.6|10882.8|10881.9|184
1619760600000|2021-04-30 05:30:00|10883.6|10882.9|10883.4|10882.4|10884.5|10883.7|10883.1|10882.2|172
1619760900000|2021-04-30 05:35:00|10883.3|10882.3|10883.6|10882.9|10884.6|10883.8|10882.6|10881.7|155
1619761200000|2021-04-30 05:40:00|10883.5|10882.8|10880|10879|10883.9|10883.1|10879.5|10878.7|187
1619761500000|2021-04-30 05:45:00|10880.1|10879.1|10879.8|10878.8|10881.3|10880.4|10878.8|10877.9|235
1619761800000|2021-04-30 05:50:00|10879.9|10878.9|10881.7|10881|10881.9|10881.2|10879.3|10878.5|219
1619762100000|2021-04-30 05:55:00|10881.6|10880.9|10884.2|10883.2|10884.5|10883.5|10881.5|10880.6|263
1619762400000|2021-04-30 06:00:00|10884|10883.3|10885.2|10884.2|10886.6|10885.7|10884|10883.3|336
1619762700000|2021-04-30 06:05:00|10885.4|10884.4|10881|10880|10885.4|10884.6|10880.6|10879.7|396
1619763000000|2021-04-30 06:10:00|10880.9|10879.9|10883.1|10882.1|10883.2|10882.3|10879.9|10879|265
1619763300000|2021-04-30 06:15:00|10883|10882|10880.5|10879.5|10883.1|10882.3|10877|10876|285
1619763600000|2021-04-30 06:20:00|10880.3|10879.3|10878.2|10877.5|10880.3|10879.3|10877|10876.1|257
1619763900000|2021-04-30 06:25:00|10878.4|10877.4|10881.5|10880.5|10881.7|10880.8|10877.3|10876.3|325
1619764200000|2021-04-30 06:30:00|10880.8|10880.1|10876.4|10875.7|10882.1|10881.3|10874.9|10873.9|435
1619764500000|2021-04-30 06:35:00|10876.5|10875.8|10875.3|10874.3|10877.8|10876.9|10874.1|10873.2|275
1619764800000|2021-04-30 06:40:00|10875.2|10874.2|10874.8|10873.8|10877.5|10876.6|10874.7|10873.7|319
1619765100000|2021-04-30 06:45:00|10874.9|10873.9|10877|10876.3|10878.5|10877.7|10874.3|10873.4|314
1619765400000|2021-04-30 06:50:00|10877.2|10876.2|10876.1|10875.4|10878.2|10877.4|10875.2|10874.2|159
1619765700000|2021-04-30 06:55:00|10876.2|10875.2|10879.3|10878.6|10880.1|10879.3|10875.9|10875|262
1619766000000|2021-04-30 07:00:00|10879.4|10878.7|10882.2|10881.5|10882.3|10881.5|10877.6|10876.9|494
1619766300000|2021-04-30 07:05:00|10882.3|10881.6|10886.1|10885.1|10886.2|10885.4|10882|10881.3|427
1619766600000|2021-04-30 07:10:00|10885.9|10885.2|10884.2|10883.2|10886.4|10885.7|10883.9|10883.1|336
1619766900000|2021-04-30 07:15:00|10884.3|10883.3|10879.7|10879|10884.3|10883.3|10879.7|10878.9|337
1619767200000|2021-04-30 07:20:00|10879.8|10879.1|10882.9|10881.9|10883.9|10883.2|10879.5|10878.8|336
1619767500000|2021-04-30 07:25:00|10883|10882|10880.4|10879.7|10885.7|10885|10880.2|10879.5|406
1619767800000|2021-04-30 07:30:00|10880.2|10879.5|10883.3|10882.6|10883.9|10883|10880|10879.1|415
1619768100000|2021-04-30 07:35:00|10883.2|10882.5|10885.8|10885.1|10886.5|10885.6|10882.9|10882.2|277
1619768400000|2021-04-30 07:40:00|10885.7|10885|10887.5|10886.5|10887.9|10887.2|10884.1|10883.3|302
1619768700000|2021-04-30 07:45:00|10887.4|10886.4|10888.1|10887.1|10888.6|10887.9|10885.5|10884.8|388
1619769000000|2021-04-30 07:50:00|10888|10887|10889.1|10888.4|10889.5|10888.8|10886.9|10886.2|339
1619769300000|2021-04-30 07:55:00|10889.2|10888.5|10889|10888.3|10889.7|10888.9|10887.8|10887|255
1619769600000|2021-04-30 08:00:00|10888.9|10888.2|10888.7|10888|10891.4|10890.6|10888.4|10887.6|491
1619769900000|2021-04-30 08:05:00|10888.8|10888.1|10886.7|10885.7|10889.2|10888.3|10886.6|10885.6|321
1619770200000|2021-04-30 08:10:00|10886.4|10885.6|10888.6|10887.6|10888.6|10887.8|10885.5|10884.7|310
1619770500000|2021-04-30 08:15:00|10888.5|10887.5|10885.8|10884.8|10888.9|10888|10885.6|10884.8|304
1619770800000|2021-04-30 08:20:00|10885.9|10884.9|10887.9|10887.2|10888.4|10887.5|10885.8|10884.8|227
1619771100000|2021-04-30 08:25:00|10888.1|10887.1|10885.2|10884.2|10888.1|10887.2|10884.6|10883.8|296
1619771400000|2021-04-30 08:30:00|10885.1|10884.5|10888.4|10887.4|10889|10888.3|10885|10884.2|368
1619771700000|2021-04-30 08:35:00|10888.5|10887.5|10892.6|10891.6|10894.1|10893.2|10888|10887.2|373
1619772000000|2021-04-30 08:40:00|10892.5|10891.5|10889.3|10888.3|10892.8|10891.9|10889.2|10888.3|321
1619772300000|2021-04-30 08:45:00|10889.4|10888.4|10889.8|10889.1|10891.7|10890.9|10887.7|10886.8|322
1619772600000|2021-04-30 08:50:00|10889.6|10888.9|10889.4|10888.7|10890.1|10889.1|10888.2|10887.4|295
1619772900000|2021-04-30 08:55:00|10889.6|10888.6|10891.2|10890.2|10892.6|10891.7|10888.9|10888.1|271
1619773200000|2021-04-30 09:00:00|10891.1|10890.1|10890.7|10889.7|10892.9|10891.9|10889.4|10888.5|324
1619773500000|2021-04-30 09:05:00|10890.8|10889.8|10891.3|10890.3|10892.4|10891.5|10890|10889|269
1619773800000|2021-04-30 09:10:00|10891.1|10890.1|10893.6|10892.9|10894.6|10893.8|10891.1|10890.1|291
1619774100000|2021-04-30 09:15:00|10893.7|10893|10891.6|10890.6|10894.5|10893.7|10891.4|10890.6|303
1619774400000|2021-04-30 09:20:00|10891.8|10890.9|10892.3|10891.3|10893.2|10892.2|10891.3|10890.5|260
1619774700000|2021-04-30 09:25:00|10892.4|10891.4|10892.8|10891.8|10893.6|10892.8|10891.6|10890.6|225
1619775000000|2021-04-30 09:30:00|10892.9|10891.9|10894.1|10893.1|10895.1|10894.1|10891.8|10890.8|247
1619775300000|2021-04-30 09:35:00|10894.2|10893.5|10893.8|10892.8|10894.3|10893.5|10892|10891.2|227
1619775600000|2021-04-30 09:40:00|10893.9|10892.9|10893.5|10892.5|10894.6|10893.8|10892.4|10891.4|258
1619775900000|2021-04-30 09:45:00|10893.4|10892.4|10892.1|10891.1|10894|10893.1|10891.5|10890.7|236
1619776200000|2021-04-30 09:50:00|10892|10891|10890|10889.3|10892.6|10891.7|10889.1|10888.2|298
1619776500000|2021-04-30 09:55:00|10890.3|10889.2|10892.7|10891.7|10894|10893.1|10889.6|10888.7|394
1619776800000|2021-04-30 10:00:00|10892.8|10891.8|10890.8|10889.8|10893.8|10892.9|10890.6|10889.6|376
1619777100000|2021-04-30 10:05:00|10890.7|10889.7|10886.4|10885.7|10890.7|10889.7|10886.3|10885.5|305
1619777400000|2021-04-30 10:10:00|10886.1|10885.4|10887.9|10886.9|10887.9|10887|10885|10884.1|288
1619777700000|2021-04-30 10:15:00|10888|10887|10885.5|10884.8|10888.1|10887.1|10882.9|10882|342
1619778000000|2021-04-30 10:20:00|10885.7|10884.7|10887.9|10886.9|10888.1|10887.1|10884.5|10883.6|394
1619778300000|2021-04-30 10:25:00|10888|10887|10887|10886|10888|10887.1|10885.4|10884.5|178
1619778600000|2021-04-30 10:30:00|10886.8|10886.1|10885|10884|10886.9|10886.1|10883.8|10883|266
1619778900000|2021-04-30 10:35:00|10885.1|10884.1|10886.3|10885.6|10887.8|10887.1|10884.8|10884|241
1619779200000|2021-04-30 10:40:00|10886.2|10885.5|10888.4|10887.4|10888.6|10887.7|10885.5|10884.8|362
1619779500000|2021-04-30 10:45:00|10888.3|10887.3|10887.8|10886.8|10890.5|10889.6|10887.4|10886.6|401
1619779800000|2021-04-30 10:50:00|10887.7|10886.7|10888.1|10887.1|10888.6|10887.7|10886.7|10885.8|263
1619780100000|2021-04-30 10:55:00|10888|10887|10887.7|10886.7|10888.7|10887.9|10886.8|10885.8|373
1619780400000|2021-04-30 11:00:00|10887.6|10886.6|10883|10882.3|10888.1|10887.2|10881.8|10881|462
1619780700000|2021-04-30 11:05:00|10882.9|10882.2|10882.8|10882.1|10884.7|10883.9|10882.1|10881.1|269
1619781000000|2021-04-30 11:10:00|10882.6|10881.9|10881.7|10880.7|10884.2|10883.4|10881.5|10880.7|240
1619781300000|2021-04-30 11:15:00|10881.6|10880.6|10878.8|10878.1|10882.2|10881.4|10877.8|10877.1|319
1619781600000|2021-04-30 11:20:00|10878.7|10878|10879.1|10878.4|10879.4|10878.6|10877.1|10876.2|218
1619781900000|2021-04-30 11:25:00|10879|10878.3|10880.2|10879.5|10881.3|10880.4|10878.6|10877.8|286
1619782200000|2021-04-30 11:30:00|10880.3|10879.6|10885.6|10884.6|10885.9|10885.2|10880.2|10879.3|357
1619782500000|2021-04-30 11:35:00|10885.3|10884.7|10885.8|10885.1|10886.8|10885.9|10884.8|10884.1|284
1619782800000|2021-04-30 11:40:00|10885.7|10885|10890.1|10889.4|10890.2|10889.5|10884.3|10883.6|335
1619783100000|2021-04-30 11:45:00|10890|10889.3|10891.4|10890.4|10893.1|10892.3|10890|10889.3|303
1619783400000|2021-04-30 11:50:00|10891.5|10890.8|10891.9|10891.2|10892.6|10891.9|10890.5|10889.8|295
1619783700000|2021-04-30 11:55:00|10892.1|10891.4|10892.4|10891.7|10896.1|10895.3|10891.1|10890.3|370
1619784000000|2021-04-30 12:00:00|10892.3|10891.6|10891.8|10890.8|10892.4|10891.7|10888.8|10888|401
1619784300000|2021-04-30 12:05:00|10892|10891|10893.7|10893|10895.1|10894.4|10891.9|10891|282
1619784600000|2021-04-30 12:10:00|10893.8|10893.1|10894.6|10893.9|10894.6|10893.9|10892.3|10891.6|311
1619784900000|2021-04-30 12:15:00|10894.5|10893.8|10891.2|10890.5|10894.5|10893.8|10891.2|10890.5|278
1619785200000|2021-04-30 12:20:00|10891.3|10890.6|10892.4|10891.4|10895.2|10894.3|10890.2|10889.5|385
1619785500000|2021-04-30 12:25:00|10892.3|10891.3|10894.4|10892.3|10895.4|10894.6|10891.4|10890.6|335
1619785800000|2021-04-30 12:30:00|10894.3|10892.4|10896.2|10895.2|10898.8|10898|10893.1|10891.4|636
1619786100000|2021-04-30 12:35:00|10895.6|10894.9|10894.3|10893.3|10895.9|10895.2|10893|10892.3|494
1619786400000|2021-04-30 12:40:00|10894.2|10893.5|10896.8|10896.1|10899.2|10898.2|10893.6|10892.9|424
1619786700000|2021-04-30 12:45:00|10896.7|10896|10897.9|10896.9|10899.1|10898.3|10895.4|10894.7|379
1619787000000|2021-04-30 12:50:00|10898|10897|10898.5|10897.8|10898.9|10898.2|10895.9|10895.1|336
1619787300000|2021-04-30 12:55:00|10898.4|10897.7|10898.1|10897.4|10901.4|10900.5|10896.8|10895.8|422
1619787600000|2021-04-30 13:00:00|10898|10897.3|10891.9|10890.9|10898.1|10897.4|10891.5|10890.8|515
1619787900000|2021-04-30 13:05:00|10891.7|10890.7|10893.5|10892.5|10893.9|10893.1|10890.5|10889.5|399
1619788200000|2021-04-30 13:10:00|10893.4|10892.4|10892.6|10891.9|10896|10895.2|10891.1|10890.3|374
1619788500000|2021-04-30 13:15:00|10892.7|10891.7|10891.4|10890.4|10894.4|10893.6|10891.3|10890.4|370
1619788800000|2021-04-30 13:20:00|10891.5|10890.5|10891.9|10890.9|10892.1|10891.1|10887.6|10886.7|497
1619789100000|2021-04-30 13:25:00|10891.8|10891.1|10892.6|10891.9|10892.6|10891.9|10890.2|10889.4|296
1619789400000|2021-04-30 13:30:00|10892.3|10891.6|10897|10896|10897.1|10896.2|10892.3|10891.4|434
1619789700000|2021-04-30 13:35:00|10896.9|10896.2|10893.3|10892.6|10898.1|10897.4|10893.1|10892.3|331
1619790000000|2021-04-30 13:40:00|10893.2|10892.5|10897.7|10896.7|10898.7|10897.8|10892.2|10891.5|325
1619790300000|2021-04-30 13:45:00|10897.6|10896.6|10899.6|10898.6|10900.8|10899.9|10893.6|10892.7|472
1619790600000|2021-04-30 13:50:00|10899.7|10898.7|10903.6|10902.9|10904.9|10904.2|10899|10898.1|494
1619790900000|2021-04-30 13:55:00|10903.7|10903|10901.2|10900.2|10905.3|10904.6|10901|10900.1|366
1619791200000|2021-04-30 14:00:00|10901.1|10900.1|10905|10904|10905.4|10904.6|10898.8|10898.1|539
1619791500000|2021-04-30 14:05:00|10904.9|10904.2|10908.3|10907.6|10911.3|10910.5|10904.9|10904|558
1619791800000|2021-04-30 14:10:00|10908.2|10907.5|10912.2|10911.5|10912.9|10912|10908|10907.1|425
1619792100000|2021-04-30 14:15:00|10911.8|10911.1|10909.6|10908.9|10912.6|10911.8|10907.6|10906.9|438
1619792400000|2021-04-30 14:20:00|10909.9|10909.2|10907|10906.3|10912|10911.1|10906.9|10906.2|453
1619792700000|2021-04-30 14:25:00|10906.9|10906.2|10904.9|10903.9|10907.6|10906.9|10903.2|10902.5|475
1619793000000|2021-04-30 14:30:00|10904.8|10903.8|10905.7|10905|10908|10907|10903.5|10902.7|435
1619793300000|2021-04-30 14:35:00|10905.8|10904.8|10906.1|10905.4|10909.2|10908.5|10904.8|10904.1|343
1619793600000|2021-04-30 14:40:00|10906.3|10905.6|10906.5|10905.8|10909.2|10908.4|10906.1|10905.1|385
1619793900000|2021-04-30 14:45:00|10906.7|10905.7|10908.3|10907.3|10909.8|10909|10905.4|10904.7|418
1619794200000|2021-04-30 14:50:00|10908.2|10907.2|10920.8|10920.1|10923.9|10922.9|10907.8|10906.9|813
1619794500000|2021-04-30 14:55:00|10920.9|10920.2|10929.2|10928.5|10933.1|10932.3|10920.9|10920.2|833
1619794800000|2021-04-30 15:00:00|10929.3|10928.3|10928.2|10927.2|10933.4|10932.4|10925.6|10924.6|767
1619795100000|2021-04-30 15:05:00|10928.1|10927.1|10926.7|10925.7|10932|10931.1|10925.4|10924.7|563
1619795400000|2021-04-30 15:10:00|10926.6|10925.6|10927.1|10926.4|10927.5|10926.6|10924.3|10923.3|550
1619795700000|2021-04-30 15:15:00|10927.2|10926.2|10929.4|10928.7|10931.1|10930.3|10924.9|10924|495
1619796000000|2021-04-30 15:20:00|10929.5|10928.8|10927.7|10926.7|10932.1|10931.2|10927.7|10926.7|429
1619796300000|2021-04-30 15:25:00|10927.6|10926.6|10931.1|10930.1|10931.7|10930.8|10925.7|10925|426
1619796600000|2021-04-30 15:30:00|10931|10930|10931.8|10931.1|10932.3|10931.5|10929.4|10928.6|340
1619796900000|2021-04-30 15:35:00|10931.7|10931|10930.8|10929.8|10933.8|10933.1|10930.6|10929.8|346
1619797200000|2021-04-30 15:40:00|10930.9|10929.9|10930.7|10930|10932.4|10931.5|10930.6|10929.7|327
1619797500000|2021-04-30 15:45:00|10930.9|10930.2|10931.6|10930.9|10932.4|10931.7|10930.6|10929.8|244
1619797800000|2021-04-30 15:50:00|10931.7|10931|10931.6|10930.6|10933.1|10932.1|10930.7|10929.9|275
1619798100000|2021-04-30 15:55:00|10931.5|10930.5|10933.7|10933|10934.6|10933.9|10931.3|10930.4|227
1619798400000|2021-04-30 16:00:00|10933.6|10932.9|10934.7|10933.7|10934.8|10933.9|10933.3|10932.6|263
1619798700000|2021-04-30 16:05:00|10934.6|10933.9|10931.3|10930.6|10934.6|10933.9|10930.7|10930|270
1619799000000|2021-04-30 16:10:00|10931.2|10930.2|10927.8|10927.1|10931.4|10930.7|10927|10926.2|205
1619799300000|2021-04-30 16:15:00|10928|10927.3|10927.3|10926.6|10928.5|10927.8|10927|10926.3|197
1619799600000|2021-04-30 16:20:00|10927.2|10926.5|10930.7|10930|10930.8|10930.1|10927.2|10926.5|153
1619799900000|2021-04-30 16:25:00|10930.6|10929.9|10929.2|10928.5|10931.2|10930.5|10929.1|10928.4|138
1619800200000|2021-04-30 16:30:00|10929.1|10928.4|10931.6|10930.9|10932.2|10931.5|10929.1|10928.4|194
1619800500000|2021-04-30 16:35:00|10931.5|10930.8|10931.6|10930.6|10932.4|10931.7|10930.8|10930.1|183
1619800800000|2021-04-30 16:40:00|10931.5|10930.8|10931.5|10930.8|10931.7|10931|10930.7|10929.9|105
1619801100000|2021-04-30 16:45:00|10931.4|10930.7|10930.5|10929.8|10932|10931.2|10930.4|10929.7|113
1619801400000|2021-04-30 16:50:00|10930.7|10930|10931.3|10930.6|10931.7|10930.9|10930.7|10929.8|130
1619801700000|2021-04-30 16:55:00|10931.4|10930.7|10930.7|10930|10931.9|10931.2|10930.3|10929.6|159
1619802000000|2021-04-30 17:00:00|10930.6|10929.9|10930.3|10929.6|10930.6|10929.9|10927.1|10926.1|246
1619802300000|2021-04-30 17:05:00|10930.4|10929.7|10929.4|10928.7|10930.5|10929.8|10928.6|10927.9|159
1619802600000|2021-04-30 17:10:00|10929.3|10928.6|10931.2|10930.2|10931.2|10930.3|10928.6|10927.8|174
1619802900000|2021-04-30 17:15:00|10931.1|10930.1|10928.6|10927.9|10931.3|10930.6|10928.2|10927.3|164
1619803200000|2021-04-30 17:20:00|10928.5|10927.8|10929.8|10929.1|10930|10929.2|10928|10927.3|124
1619803500000|2021-04-30 17:25:00|10929.9|10929.2|10931.2|10930.5|10933.1|10932.4|10929.8|10929|217
1619803800000|2021-04-30 17:30:00|10931.1|10930.4|10930.1|10929.4|10931.1|10930.4|10929.4|10928.7|150
1619804100000|2021-04-30 17:35:00|10930|10929.3|10930.3|10929.3|10931.5|10930.6|10929.8|10929|188
1619804400000|2021-04-30 17:40:00|10930.2|10929.5|10930.9|10929.9|10931.2|10930.4|10929.1|10928.3|178
1619804700000|2021-04-30 17:45:00|10930.8|10929.8|10930.9|10930.2|10931.1|10930.2|10928.8|10928|243
1619805000000|2021-04-30 17:50:00|10931|10930.3|10931|10930.3|10931.8|10930.8|10929.9|10929|212
1619805300000|2021-04-30 17:55:00|10931.1|10930.4|10931.4|10930.7|10931.7|10931|10930.3|10929.4|167
1619805600000|2021-04-30 18:00:00|10931.3|10930.6|10931.6|10930.9|10931.9|10931|10930.4|10929.6|173
1619805900000|2021-04-30 18:05:00|10931.5|10930.8|10930.5|10929.8|10931.5|10930.8|10930.1|10929.3|174
1619806200000|2021-04-30 18:10:00|10930.6|10929.9|10930.2|10929.5|10931.1|10930.4|10930.2|10929.5|145
1619806500000|2021-04-30 18:15:00|10930.5|10929.4|10929|10928.3|10930.5|10929.6|10927.9|10927.2|148
1619806800000|2021-04-30 18:20:00|10929.4|10928.4|10930|10929.3|10930.2|10929.5|10928.7|10928|179
1619807100000|2021-04-30 18:25:00|10929.7|10928.7|10930.4|10929.7|10930.7|10929.8|10928.8|10927.9|173
1619807400000|2021-04-30 18:30:00|10930.5|10929.8|10931.8|10930.8|10932.6|10931.8|10930.4|10929.7|217
1619807700000|2021-04-30 18:35:00|10931.6|10930.6|10930.8|10930.1|10931.6|10930.7|10930.4|10929.6|117
1619808000000|2021-04-30 18:40:00|10930.7|10930|10928.4|10927.7|10930.8|10930.1|10928.1|10927.4|146
1619808300000|2021-04-30 18:45:00|10927.9|10927.4|10929.3|10928.6|10930.5|10929.6|10927.9|10927.2|137
1619808600000|2021-04-30 18:50:00|10929.2|10928.5|10932.3|10931.6|10932.7|10931.9|10929|10928.1|167
1619808900000|2021-04-30 18:55:00|10932.4|10931.7|10931.1|10930.1|10932.9|10931.9|10930.6|10929.6|316
1619809200000|2021-04-30 19:00:00|10930.8|10929.8|10931.4|10930.4|10931.9|10931|10930|10929.2|244
1619809500000|2021-04-30 19:05:00|10931.1|10930.1|10931.1|10930.1|10931.8|10931.1|10930.2|10929.4|142
1619809800000|2021-04-30 19:10:00|10931|10930|10932|10931.3|10932.5|10931.8|10930.8|10930|119
1619810100000|2021-04-30 19:15:00|10932.1|10931.4|10933.5|10932.8|10933.7|10932.8|10931.3|10930.6|188
1619810400000|2021-04-30 19:20:00|10933.7|10932.7|10931.5|10930.8|10933.7|10932.9|10931|10930.2|212
1619810700000|2021-04-30 19:25:00|10931.7|10931|10932.5|10931.8|10932.6|10931.9|10931.6|10930.6|153
1619811000000|2021-04-30 19:30:00|10932.6|10931.9|10931.3|10930.6|10932.6|10931.9|10930.6|10929.9|135
1619811300000|2021-04-30 19:35:00|10931.2|10930.5|10932|10931.3|10932|10931.3|10930.9|10930.1|136
1619811600000|2021-04-30 19:40:00|10931.9|10931.2|10931.9|10930.9|10932.1|10931.3|10930.8|10930.1|190
1619811900000|2021-04-30 19:45:00|10932|10931.2|10933.6|10932.6|10934.3|10933.4|10931.4|10930.5|188
1619812200000|2021-04-30 19:50:00|10933.7|10932.7|10931.7|10930.7|10933.7|10932.8|10930.9|10930|157
1619812500000|2021-04-30 19:55:00|10931.6|10930.6|10929.2|10928.2|10931.9|10931.1|10928.8|10927.9|207
1619812800000|2021-04-30 20:00:00|10929.3|10928.5|10930.6|10929.6|10931.2|10930.4|10929|10928|220
1619813100000|2021-04-30 20:05:00|10930.5|10929.5|10932.5|10931.5|10932.8|10931.8|10930.5|10929.5|97
1619813400000|2021-04-30 20:10:00|10932.6|10931.6|10930.7|10929.7|10932.6|10931.6|10929.9|10929.1|115
1619813700000|2021-04-30 20:15:00|10930.8|10929.8|10930.6|10929.6|10931.3|10930.3|10930.6|10929.6|60
1619814000000|2021-04-30 20:20:00|10930.5|10929.5|10929.7|10928.7|10930.7|10929.7|10929.7|10928.7|63
1619814300000|2021-04-30 20:25:00|10929.6|10928.6|10931.6|10930.9|10931.8|10930.9|10929.5|10928.6|94
1619814600000|2021-04-30 20:30:00|10931.5|10930.8|10932.9|10931.9|10933|10932|10930.8|10929.8|150
1619814900000|2021-04-30 20:35:00|10932.8|10931.8|10932.7|10931.7|10932.9|10931.9|10931.5|10930.5|144
1619815200000|2021-04-30 20:40:00|10932.6|10931.6|10932.9|10931.9|10933.8|10932.8|10932.6|10931.6|162
1619815500000|2021-04-30 20:45:00|10932.8|10931.8|10934.4|10933.4|10934.5|10933.6|10932.7|10931.7|178
1619815800000|2021-04-30 20:50:00|10934.5|10933.5|10933.8|10932.8|10934.9|10933.9|10933|10932|317
1619816100000|2021-04-30 20:55:00|10933.9|10932.9|10934.5|10933.5|10939.7|10936.5|10933.9|10932.2|237
1619985600000|2021-05-02 20:00:00|10931.5|10920.5|10931.8|10920.4|10932|10921.8|10927.3|10919.8|8
1619985900000|2021-05-02 20:05:00|10932|10920|10931.5|10922.5|10934.4|10923.8|10931.5|10920|17
1619986200000|2021-05-02 20:10:00|10932.8|10921.7|10931.5|10922.5|10932.8|10922.5|10931.5|10921.7|8
1619986500000|2021-05-02 20:15:00|10932.3|10921.9|10932.3|10921.9|10932.8|10921.9|10932.3|10921.7|4
1619986800000|2021-05-02 20:20:00|10932.8|10921.7|10931.9|10925.3|10932.8|10925.5|10931.5|10921.7|23
1619987100000|2021-05-02 20:25:00|10931.5|10925.2|10931.5|10925.5|10932.1|10925.5|10931.5|10924.8|11
1619988300000|2021-05-02 20:45:00|10929.5|10927.5|10931.8|10925.1|10931.8|10928.8|10929.5|10925.1|15
1619988600000|2021-05-02 20:50:00|10930.8|10928.8|10931.8|10925.4|10931.8|10928.8|10930.8|10925.4|2
1619988900000|2021-05-02 20:55:00|10931.7|10925.1|10931.8|10925.1|10931.9|10926.1|10930.9|10924.9|11
1619989200000|2021-05-02 21:00:00|10931.7|10925.6|10931.5|10925.5|10931.9|10927.5|10929.5|10925.3|21
1619989500000|2021-05-02 21:05:00|10932.2|10926|10931.5|10925.6|10933.1|10926.2|10931.4|10925.4|43
1619989800000|2021-05-02 21:10:00|10931.4|10925.5|10931.5|10925.7|10932.6|10926.3|10931.4|10925.4|58
1619990100000|2021-05-02 21:15:00|10933.1|10925.6|10931.5|10925.5|10933.1|10928.6|10929.7|10924.6|72
1619990400000|2021-05-02 21:20:00|10931.7|10925.4|10930.6|10928.6|10933.5|10928.6|10930.2|10925.2|87
1619990700000|2021-05-02 21:25:00|10932.6|10927.8|10930.4|10928.4|10933.3|10929.5|10930.4|10925.6|73
1619991000000|2021-05-02 21:30:00|10930.7|10928.7|10931.7|10926.8|10932.9|10928.9|10930|10926.1|100
1619991300000|2021-05-02 21:35:00|10931.8|10928.1|10931.7|10926|10933.2|10928.5|10930|10925.7|126
1619991600000|2021-05-02 21:40:00|10931.8|10926.1|10931.9|10925.8|10932.1|10926.2|10931.6|10925.7|63
1619991900000|2021-05-02 21:45:00|10932|10925.7|10931.3|10926.7|10933.7|10926.7|10931.2|10925.6|107
1619992200000|2021-05-02 21:50:00|10931.4|10926.8|10931.7|10927|10933.4|10927.8|10930.9|10926|109
1619992500000|2021-05-02 21:55:00|10931.8|10926.7|10930.9|10927|10932.2|10927.4|10930.8|10925.9|163
1619992800000|2021-05-02 22:00:00|10931.4|10926.4|10935|10934|10937.9|10934.8|10929.8|10926.4|322
1619993100000|2021-05-02 22:05:00|10934.9|10933.9|10934.3|10933.3|10935.5|10934.5|10934.1|10933.1|143
1619993400000|2021-05-02 22:10:00|10934.4|10933.4|10934.1|10933.1|10934.8|10933.8|10933.3|10932.3|116
1619993700000|2021-05-02 22:15:00|10934|10933|10933.4|10932.4|10934.3|10933.4|10933|10932|115
1619994000000|2021-05-02 22:20:00|10933.8|10932.8|10934.1|10933.1|10935.1|10933.7|10933.4|10932.2|84
1619994300000|2021-05-02 22:25:00|10934|10933|10933.8|10932.8|10934.3|10933.3|10933.6|10932.3|98
1619994600000|2021-05-02 22:30:00|10933.9|10932.9|10931.6|10930.6|10934.1|10933.1|10931.5|10930.5|160
1619994900000|2021-05-02 22:35:00|10931.7|10930.7|10932.6|10931.6|10933.6|10932.6|10931.7|10930.7|120
1619995200000|2021-05-02 22:40:00|10932.5|10931.5|10932.4|10931.4|10933.1|10932.1|10932.4|10931.4|126
1619995500000|2021-05-02 22:45:00|10932.3|10931.3|10931.1|10930.1|10932.5|10931.5|10930.8|10929.8|146
1619995800000|2021-05-02 22:50:00|10931|10930|10931.2|10930.2|10931.5|10930.5|10930.9|10929.9|53
1619996100000|2021-05-02 22:55:00|10931.3|10930.3|10932.1|10931.1|10932.2|10931.2|10931.1|10930.1|63
1619996400000|2021-05-02 23:00:00|10932.2|10931.2|10932.1|10931.1|10933|10932|10931.7|10930.7|82
1619996700000|2021-05-02 23:05:00|10932|10931.3|10932.4|10931.4|10932.9|10932.1|10931.7|10930.8|61
1619997000000|2021-05-02 23:10:00|10932.5|10931.5|10931.2|10930.2|10932.7|10931.8|10931|10930.1|105
1619997300000|2021-05-02 23:15:00|10931.1|10930.1|10930.8|10929.8|10931.1|10930.1|10930.2|10929.4|88
1619997600000|2021-05-02 23:20:00|10930.6|10929.9|10930.7|10929.7|10930.7|10929.9|10930.3|10929.4|64
1619997900000|2021-05-02 23:25:00|10930.6|10929.6|10929.7|10928.7|10930.7|10929.8|10929.7|10928.7|62
1619998200000|2021-05-02 23:30:00|10929.8|10928.8|10930.4|10929.4|10930.7|10929.9|10929.1|10928.2|98
1619998500000|2021-05-02 23:35:00|10930.5|10929.5|10930.2|10929.2|10930.7|10929.8|10929.6|10928.8|67
1619998800000|2021-05-02 23:40:00|10929.8|10929.1|10929.3|10928.6|10930.1|10929.2|10929.3|10928.4|79
1619999100000|2021-05-02 23:45:00|10929.2|10928.5|10929.2|10928.2|10930.1|10929.1|10928.8|10927.8|101
1619999400000|2021-05-02 23:50:00|10929.1|10928.1|10929.1|10928.4|10929.5|10928.5|10928.4|10927.4|46
1619999700000|2021-05-02 23:55:00|10929.2|10928.5|10929.2|10928.2|10930|10929|10929.1|10928.2|103
1620000000000|2021-05-03 00:00:00|10929.1|10928.4|10938.1|10937.4|10940.5|10939.7|10929.1|10928.4|360
1620000300000|2021-05-03 00:05:00|10938.2|10937.5|10939.5|10938.5|10940.7|10939.7|10938.2|10937.3|184
1620000600000|2021-05-03 00:10:00|10939.6|10938.6|10938.2|10937.2|10939.9|10939.1|10936.6|10935.7|230
1620000900000|2021-05-03 00:15:00|10938.5|10937.5|10938.1|10937.1|10939.5|10938.6|10937.5|10936.5|169
1620001200000|2021-05-03 00:20:00|10937.9|10937.2|10935|10934.3|10938.2|10937.3|10935|10934.1|191
1620001500000|2021-05-03 00:25:00|10934.9|10934.2|10937.8|10936.8|10937.9|10936.9|10934.1|10933.1|208
1620001800000|2021-05-03 00:30:00|10937.9|10936.9|10937.9|10937.2|10939.4|10938.4|10936.1|10935.2|143
1620002100000|2021-05-03 00:35:00|10938|10937.3|10939.4|10938.7|10941.4|10940.4|10937.9|10937.1|178
1620002400000|2021-05-03 00:40:00|10939.6|10938.6|10939.9|10938.9|10941.7|10940.7|10939|10938.1|195
1620002700000|2021-05-03 00:45:00|10939.8|10939.1|10938.7|10938|10940.5|10939.5|10938.1|10937.1|139
1620003000000|2021-05-03 00:50:00|10938.6|10937.9|10935.1|10934.4|10938.9|10938.1|10935|10934.2|139
1620003300000|2021-05-03 00:55:00|10935.4|10934.3|10934.9|10934.2|10937.1|10936.2|10934.7|10933.7|177
1620003600000|2021-05-03 01:00:00|10934.7|10933.9|10934.1|10933.1|10935.3|10934.4|10932.3|10931.5|256
1620003900000|2021-05-03 01:05:00|10934|10933|10938.5|10937.5|10938.5|10937.5|10933.9|10933|215
1620004200000|2021-05-03 01:10:00|10938.4|10937.4|10939.7|10938.7|10939.7|10938.8|10937.8|10936.9|210
1620004500000|2021-05-03 01:15:00|10939.8|10938.8|10939.4|10938.4|10940.6|10939.7|10939.1|10938.3|175
1620004800000|2021-05-03 01:20:00|10939|10938.3|10940.1|10939.1|10940.1|10939.1|10937.8|10937|133
1620005100000|2021-05-03 01:25:00|10940.2|10939.2|10939.5|10938.5|10941.3|10940.5|10938.9|10937.9|146
1620005400000|2021-05-03 01:30:00|10939.7|10938.7|10939.4|10938.7|10940.2|10939.2|10938.4|10937.4|115
1620005700000|2021-05-03 01:35:00|10939.5|10938.5|10940.7|10939.7|10941.2|10940.4|10938.3|10937.3|141
1620006000000|2021-05-03 01:40:00|10940.8|10939.8|10940.8|10939.8|10943.5|10942.5|10940.2|10939.2|226
1620006300000|2021-05-03 01:45:00|10940.9|10939.9|10942.6|10941.9|10943.2|10942.3|10940.7|10939.8|178
1620006600000|2021-05-03 01:50:00|10942.5|10941.8|10942.1|10941.1|10944.3|10943.3|10941.2|10940.3|164
1620006900000|2021-05-03 01:55:00|10942.4|10941.4|10943.6|10942.6|10944.2|10943.5|10942|10941.1|158
1620007200000|2021-05-03 02:00:00|10943.7|10942.7|10944.9|10943.9|10945|10944.1|10942.7|10941.9|237
1620007500000|2021-05-03 02:05:00|10945|10944|10944.8|10943.8|10946|10945.2|10943.9|10942.9|338
1620007800000|2021-05-03 02:10:00|10944.9|10943.9|10945.3|10944.3|10946|10945.3|10944.1|10943.1|339
1620008100000|2021-05-03 02:15:00|10945.2|10944.2|10943.7|10942.7|10945.5|10944.5|10943.7|10942.7|153
1620008400000|2021-05-03 02:20:00|10943.8|10942.8|10944.9|10944.2|10945|10944.3|10943.2|10942.3|85
1620008700000|2021-05-03 02:25:00|10945.1|10944.1|10946|10945|10946.7|10945.9|10944.8|10944|114
1620009000000|2021-05-03 02:30:00|10945.4|10944.7|10947.7|10946.7|10948.4|10947.4|10945.3|10944.4|290
1620009300000|2021-05-03 02:35:00|10947.8|10946.8|10948.2|10947.2|10948.4|10947.6|10947|10946.1|211
1620009600000|2021-05-03 02:40:00|10948.1|10947.1|10949.7|10948.7|10949.9|10949.1|10947.7|10946.8|154
1620009900000|2021-05-03 02:45:00|10949.8|10948.8|10949.5|10948.8|10950|10949|10949.3|10948.3|106
1620010200000|2021-05-03 02:50:00|10949.4|10948.7|10949.4|10948.7|10949.7|10948.9|10949.1|10948.1|100
1620010500000|2021-05-03 02:55:00|10949.5|10948.8|10950.3|10949.3|10951.6|10950.7|10949.1|10948.3|146
1620010800000|2021-05-03 03:00:00|10950.2|10949.2|10952.1|10951.1|10952.4|10951.6|10950.1|10949.2|206
1620011100000|2021-05-03 03:05:00|10952|10951|10951.2|10950.2|10952.1|10951.2|10950.6|10949.8|190
1620011400000|2021-05-03 03:10:00|10951.3|10950.3|10952.9|10951.9|10953|10952|10951.1|10950.2|175
1620011700000|2021-05-03 03:15:00|10952.8|10951.8|10953.5|10952.5|10954|10953.1|10952.4|10951.6|179
1620012000000|2021-05-03 03:20:00|10953.7|10952.7|10954|10953|10954.1|10953.2|10953.2|10952.2|140
1620012300000|2021-05-03 03:25:00|10953.9|10952.9|10955.1|10954.1|10957.1|10956.1|10953.9|10952.9|259
1620012600000|2021-05-03 03:30:00|10955|10954|10956|10955|10956|10955.2|10954.4|10953.4|216
1620012900000|2021-05-03 03:35:00|10955.9|10954.9|10955.3|10954.3|10955.9|10954.9|10954.7|10953.7|238
1620013200000|2021-05-03 03:40:00|10955.5|10954.8|10954.8|10954.1|10955.8|10954.8|10954.2|10953.2|237
1620013500000|2021-05-03 03:45:00|10954.9|10954.2|10952.5|10951.5|10955|10954.2|10952.2|10951.2|338
1620013800000|2021-05-03 03:50:00|10952.6|10951.6|10955|10954.3|10955.4|10954.4|10952.3|10951.3|253
1620014100000|2021-05-03 03:55:00|10954.9|10954.2|10955|10954|10955.4|10954.5|10954.3|10953.4|126
1620014400000|2021-05-03 04:00:00|10955.1|10954.1|10957.5|10956.5|10958.1|10957.2|10955|10954|179
1620014700000|2021-05-03 04:05:00|10957.6|10956.6|10958.1|10957.1|10958.7|10957.7|10956.1|10955.2|357
1620015000000|2021-05-03 04:10:00|10958.7|10957.7|10958.4|10957.4|10959.1|10958.3|10957.7|10956.9|218
1620015300000|2021-05-03 04:15:00|10958.3|10957.3|10956|10955.3|10958.3|10957.3|10955.5|10954.7|230
1620015600000|2021-05-03 04:20:00|10955.9|10955.2|10958.8|10957.8|10959|10958|10955.8|10954.9|365
1620015900000|2021-05-03 04:25:00|10958.7|10957.7|10959.3|10958.3|10959.4|10958.5|10957.9|10956.9|199
1620016200000|2021-05-03 04:30:00|10959.4|10958.4|10959.3|10958.3|10959.4|10958.5|10958.4|10957.6|105
1620016500000|2021-05-03 04:35:00|10959.4|10958.4|10958.6|10957.6|10959.5|10958.6|10958.2|10957.2|127
1620016800000|2021-05-03 04:40:00|10958.5|10957.8|10959.3|10958.3|10959.4|10958.6|10958.5|10957.8|97
1620017100000|2021-05-03 04:45:00|10959.2|10958.2|10958.5|10957.5|10959.2|10958.4|10958.1|10957.4|96
1620017400000|2021-05-03 04:50:00|10958.4|10957.4|10958.5|10957.8|10959.2|10958.4|10958.2|10957.4|93
1620017700000|2021-05-03 04:55:00|10958.3|10957.6|10958.8|10957.8|10959|10958.1|10957.6|10956.6|143
1620018000000|2021-05-03 05:00:00|10958.9|10957.9|10958.9|10958.2|10959.4|10958.6|10958.2|10957.3|125
1620018300000|2021-05-03 05:05:00|10958.7|10958|10958.3|10957.6|10959|10958.2|10957.8|10957.1|95
1620018600000|2021-05-03 05:10:00|10958.2|10957.5|10958.6|10957.6|10958.6|10957.8|10957.7|10956.9|111
1620018900000|2021-05-03 05:15:00|10958.9|10957.9|10959.9|10958.9|10960.1|10959.2|10958.6|10957.8|116
1620019200000|2021-05-03 05:20:00|10960|10959|10962.7|10961.7|10962.9|10962.2|10959.4|10958.5|131
1620019500000|2021-05-03 05:25:00|10962.6|10961.9|10964|10963|10964.4|10963.7|10961.8|10960.9|134
1620019800000|2021-05-03 05:30:00|10963.7|10962.7|10965.4|10964.4|10966.7|10965.8|10963.7|10962.7|203
1620020100000|2021-05-03 05:35:00|10965.5|10964.5|10963.9|10962.9|10965.6|10964.6|10963.6|10962.7|124
1620020400000|2021-05-03 05:40:00|10963.8|10963.1|10962.7|10961.7|10963.9|10963.1|10961.8|10960.9|122
1620020700000|2021-05-03 05:45:00|10962.8|10961.8|10964|10963|10965.3|10964.3|10962.6|10961.7|166
1620021000000|2021-05-03 05:50:00|10963.9|10962.9|10963.3|10962.3|10964|10963.3|10962.7|10961.7|112
1620021300000|2021-05-03 05:55:00|10963.2|10962.5|10963.3|10962.3|10964.2|10963.3|10963|10962.1|94
1620021600000|2021-05-03 06:00:00|10963.5|10962.6|10965.1|10964.1|10966|10965|10963.5|10962.6|174
1620021900000|2021-05-03 06:05:00|10965.4|10964.4|10964.4|10963.4|10966.5|10965.5|10963|10962.1|193
1620022200000|2021-05-03 06:10:00|10964.3|10963.3|10962.6|10961.6|10964.3|10963.3|10962.3|10961.5|129
1620022500000|2021-05-03 06:15:00|10962.7|10961.7|10959.5|10958.5|10963.5|10962.5|10958.9|10957.9|189
1620022800000|2021-05-03 06:20:00|10959.4|10958.7|10958.5|10957.5|10960.8|10959.9|10958|10957|154
1620023100000|2021-05-03 06:25:00|10958.4|10957.4|10956.2|10955.2|10958.9|10957.9|10956.2|10955.2|359
1620023400000|2021-05-03 06:30:00|10956.6|10955.6|10956.7|10955.7|10957.7|10956.7|10955.6|10954.6|144
1620023700000|2021-05-03 06:35:00|10956.5|10955.8|10960.2|10959.2|10960.2|10959.4|10956.4|10955.6|177
1620024000000|2021-05-03 06:40:00|10960.3|10959.3|10956.7|10955.7|10960.3|10959.3|10955.9|10954.9|211
1620024300000|2021-05-03 06:45:00|10956.8|10955.8|10958.1|10957.1|10958.7|10957.8|10956|10955|156
1620024600000|2021-05-03 06:50:00|10958.2|10957.2|10958.8|10957.8|10958.8|10957.8|10957.4|10956.5|118
1620024900000|2021-05-03 06:55:00|10958.7|10957.7|10954.3|10953.3|10958.7|10957.7|10953.5|10952.6|402
1620025200000|2021-05-03 07:00:00|10954.4|10953.4|10953.9|10952.9|10955.6|10954.6|10951.7|10950.9|304
1620025500000|2021-05-03 07:05:00|10954.2|10953.2|10956.1|10955.1|10956.8|10956|10953.5|10952.8|244
1620025800000|2021-05-03 07:10:00|10955.9|10955.2|10956.6|10955.6|10956.6|10955.6|10955|10954.1|209
1620026100000|2021-05-03 07:15:00|10956.7|10955.7|10958.4|10957.4|10958.4|10957.4|10956.3|10955.4|256
1620026400000|2021-05-03 07:20:00|10958.3|10957.3|10962|10961|10962.9|10962.1|10957.5|10956.6|280
1620026700000|2021-05-03 07:25:00|10962.1|10961.1|10966.7|10966|10967.4|10966.5|10961.7|10960.9|318
1620027000000|2021-05-03 07:30:00|10966.9|10965.9|10964.4|10963.4|10967.1|10966.1|10963.1|10962.1|237
1620027300000|2021-05-03 07:35:00|10964.5|10963.5|10963.1|10962.1|10964.5|10963.6|10962.3|10961.3|200
1620027600000|2021-05-03 07:40:00|10963.2|10962.2|10961.2|10960.2|10963.7|10962.8|10959.8|10959|240
1620027900000|2021-05-03 07:45:00|10961.3|10960.6|10962.5|10961.5|10964.1|10963.2|10961.3|10960.3|240
1620028200000|2021-05-03 07:50:00|10962.3|10961.3|10964.1|10963.1|10965.2|10964.3|10961.9|10961|218
1620028500000|2021-05-03 07:55:00|10963.7|10963|10965.6|10964.6|10967.4|10966.5|10963.6|10962.7|286
1620028800000|2021-05-03 08:00:00|10965.7|10965|10966.1|10965.1|10968.4|10967.6|10965.6|10964.6|242
1620029100000|2021-05-03 08:05:00|10966.2|10965.2|10969.2|10968.2|10969.3|10968.3|10965.6|10964.6|195
1620029400000|2021-05-03 08:10:00|10969.3|10968.3|10968.1|10967.1|10970.3|10969.4|10967.7|10966.7|212
1620029700000|2021-05-03 08:15:00|10968|10967|10969|10968.3|10970|10969.1|10966.6|10965.7|189
1620030000000|2021-05-03 08:20:00|10969.1|10968.4|10967.9|10967.2|10970.1|10969.3|10967.7|10966.9|163
1620030300000|2021-05-03 08:25:00|10967.8|10967.1|10968.5|10967.5|10969.4|10968.4|10967.7|10967|134
1620030600000|2021-05-03 08:30:00|10968.7|10967.7|10962.9|10962.2|10968.7|10967.7|10962.4|10961.4|266
1620030900000|2021-05-03 08:35:00|10962.8|10962.1|10963.7|10962.7|10963.7|10962.8|10961.4|10960.7|203
1620031200000|2021-05-03 08:40:00|10963.5|10962.8|10963.3|10962.3|10964.9|10964.2|10963.1|10962.1|186
1620031500000|2021-05-03 08:45:00|10963.5|10962.5|10964.7|10963.7|10965.5|10964.8|10963.5|10962.5|193
1620031800000|2021-05-03 08:50:00|10964.8|10964|10961.5|10960.5|10964.9|10964.1|10960.6|10959.7|172
1620032100000|2021-05-03 08:55:00|10961.6|10960.6|10963.8|10962.8|10963.8|10962.8|10961.4|10960.5|183
1620032400000|2021-05-03 09:00:00|10963.9|10962.9|10962.5|10961.5|10964.8|10963.8|10961.7|10960.7|152
1620032700000|2021-05-03 09:05:00|10962.6|10961.6|10962.5|10961.5|10964.1|10963.1|10959.7|10958.8|251
1620033000000|2021-05-03 09:10:00|10962.4|10961.7|10962.2|10961.2|10963.1|10962.3|10960.8|10959.8|204
1620033300000|2021-05-03 09:15:00|10962.1|10961.1|10955.6|10954.6|10962.3|10961.3|10955.2|10954.2|304
1620033600000|2021-05-03 09:20:00|10955.2|10954.5|10956.4|10955.4|10956.9|10955.9|10952.9|10951.9|240
1620033900000|2021-05-03 09:25:00|10956.7|10955.7|10956.8|10955.8|10957.9|10956.9|10956.4|10955.5|227
1620034200000|2021-05-03 09:30:00|10956.9|10955.9|10951|10950|10956.9|10956.1|10950.1|10949.1|318
1620034500000|2021-05-03 09:35:00|10951.1|10950.1|10951.8|10950.8|10952.8|10951.9|10949|10948.2|244
1620034800000|2021-05-03 09:40:00|10951.7|10951|10951.3|10950.3|10953.6|10952.8|10951.2|10950.3|196
1620035100000|2021-05-03 09:45:00|10951.2|10950.2|10950.8|10949.8|10951.3|10950.3|10946.8|10945.9|218
1620035400000|2021-05-03 09:50:00|10950.7|10949.7|10952|10951.3|10952.5|10951.7|10950.5|10949.6|155
1620035700000|2021-05-03 09:55:00|10952.5|10951.8|10951.5|10950.5|10952.9|10951.9|10949.7|10948.8|142
1620036000000|2021-05-03 10:00:00|10951.6|10950.6|10951.5|10950.5|10952.1|10951.1|10949.9|10949|196
1620036300000|2021-05-03 10:05:00|10951.4|10950.4|10950.9|10950.2|10952.8|10951.9|10950.7|10949.7|166
1620036600000|2021-05-03 10:10:00|10950.8|10950.1|10951.5|10950.5|10952.3|10951.3|10950.5|10949.6|188
1620036900000|2021-05-03 10:15:00|10951.6|10950.6|10951.4|10950.7|10952.2|10951.5|10950.2|10949.5|189
1620037200000|2021-05-03 10:20:00|10951.5|10950.5|10953.6|10952.6|10954.6|10953.8|10951.3|10950.5|249
1620037500000|2021-05-03 10:25:00|10953.7|10952.7|10950.2|10949.2|10954.5|10953.6|10949.9|10948.9|229
1620037800000|2021-05-03 10:30:00|10950.3|10949.3|10946|10945|10950.5|10949.6|10944.3|10943.4|320
1620038100000|2021-05-03 10:35:00|10946.1|10945.1|10946.8|10945.8|10947.5|10946.6|10945.2|10944.2|206
1620038400000|2021-05-03 10:40:00|10946.7|10945.7|10945.9|10945.2|10947.4|10946.6|10945.5|10944.7|167
1620038700000|2021-05-03 10:45:00|10946.1|10945.1|10944.8|10943.8|10946.7|10945.9|10942.8|10941.8|291
1620039000000|2021-05-03 10:50:00|10944.7|10943.7|10943.5|10942.5|10945|10944|10943.1|10942.2|245
1620039300000|2021-05-03 10:55:00|10943.4|10942.4|10941.5|10940.5|10943.5|10942.7|10940.5|10939.6|237
1620039600000|2021-05-03 11:00:00|10941.7|10940.8|10945.3|10944.3|10945.9|10945|10941.4|10940.6|262
1620039900000|2021-05-03 11:05:00|10945.1|10944.1|10944.9|10943.9|10945.5|10944.5|10943|10942.2|209
1620040200000|2021-05-03 11:10:00|10944.8|10943.8|10946|10945|10947.6|10946.8|10944.7|10943.7|198
1620040500000|2021-05-03 11:15:00|10946.1|10945.1|10944.1|10943.1|10946.1|10945.1|10943.4|10942.5|249
1620040800000|2021-05-03 11:20:00|10944|10943.3|10945|10944|10945|10944.3|10942.7|10941.8|269
1620041100000|2021-05-03 11:25:00|10944.8|10944.1|10949.2|10948.2|10949.4|10948.4|10944.5|10943.7|223
1620041400000|2021-05-03 11:30:00|10949.1|10948.1|10947.6|10946.9|10949.1|10948.1|10946.4|10945.5|241
1620041700000|2021-05-03 11:35:00|10947.5|10946.8|10947.5|10946.5|10948.4|10947.7|10946.2|10945.3|180
1620042000000|2021-05-03 11:40:00|10947.3|10946.6|10946.3|10945.6|10948|10947.1|10945.1|10944.3|225
1620042300000|2021-05-03 11:45:00|10946.7|10945.7|10947.7|10946.7|10948.2|10947.4|10946.4|10945.5|272
1620042600000|2021-05-03 11:50:00|10947.6|10946.6|10947.8|10947.1|10949.1|10948.3|10946.5|10945.6|272
1620042900000|2021-05-03 11:55:00|10947.9|10947.2|10947.9|10946.9|10948.7|10947.9|10946|10945.1|262
1620043200000|2021-05-03 12:00:00|10947.8|10946.8|10948.2|10947.2|10949.2|10948.5|10945.5|10944.8|308
1620043500000|2021-05-03 12:05:00|10948.1|10947.1|10949.5|10948.8|10950.4|10949.5|10947.6|10946.8|278
1620043800000|2021-05-03 12:10:00|10949.3|10948.6|10951.5|10950.8|10952.1|10951.4|10949.3|10948.5|243
1620044100000|2021-05-03 12:15:00|10951.4|10950.7|10949.5|10948.5|10952.7|10951.7|10949.5|10948.5|230
1620044400000|2021-05-03 12:20:00|10949.7|10949|10938.9|10937.9|10949.7|10949|10938.3|10937.6|431
1620044700000|2021-05-03 12:25:00|10939|10938|10935.5|10934.5|10939|10938.1|10933.9|10933|437
1620045000000|2021-05-03 12:30:00|10935.4|10934.4|10933.9|10932.9|10936.1|10935.2|10930.5|10929.5|481
1620045300000|2021-05-03 12:35:00|10934|10933|10931.6|10930.6|10935.7|10934.7|10931|10930.1|379
1620045600000|2021-05-03 12:40:00|10931.4|10930.7|10932.5|10931.8|10936|10935.2|10931.3|10930.6|417
1620045900000|2021-05-03 12:45:00|10932.3|10931.6|10932.3|10931.6|10933.9|10933.1|10930.8|10930|352
1620046200000|2021-05-03 12:50:00|10932.2|10931.5|10933.2|10932.5|10934.2|10933.4|10931.1|10930.3|335
1620046500000|2021-05-03 12:55:00|10933.4|10932.4|10938.2|10937.2|10938.4|10937.5|10933|10932.2|369
1620046800000|2021-05-03 13:00:00|10938.3|10937.3|10928.1|10927.1|10938.9|10938.1|10926.7|10926|507
1620047100000|2021-05-03 13:05:00|10928|10927|10927.3|10926.3|10928.2|10927.4|10924.6|10923.9|370
1620047400000|2021-05-03 13:10:00|10926.7|10926|10927|10926|10928.2|10927.2|10924.9|10924|328
1620047700000|2021-05-03 13:15:00|10926.9|10925.9|10921.6|10920.6|10927.1|10926.2|10919.1|10918.1|452
1620048000000|2021-05-03 13:20:00|10921.8|10921.1|10921.9|10921.2|10923.1|10922.4|10920.4|10919.6|238
1620048300000|2021-05-03 13:25:00|10922.1|10921.1|10920.1|10919.1|10922.2|10921.5|10919.3|10918.4|248
1620048600000|2021-05-03 13:30:00|10919.7|10919|10924.9|10923.9|10926.1|10925.1|10917.2|10916.3|492
1620048900000|2021-05-03 13:35:00|10924.7|10924|10917.3|10916.6|10925|10924.1|10917|10916.3|426
1620049200000|2021-05-03 13:40:00|10917.4|10916.7|10921.9|10920.9|10922.4|10921.5|10916.1|10915.1|319
1620049500000|2021-05-03 13:45:00|10922.1|10921.1|10919.8|10918.8|10922.2|10921.2|10917.9|10917|299
1620049800000|2021-05-03 13:50:00|10919.6|10918.6|10914.8|10914.1|10919.7|10918.7|10914.8|10914.1|362
1620050100000|2021-05-03 13:55:00|10914.7|10914|10916.6|10913.4|10921.2|10916.7|10912.8|10911.6|413
1620050400000|2021-05-03 14:00:00|10916.9|10913.2|10900.4|10899.4|10916.9|10913.2|10899.3|10898.6|690
1620050700000|2021-05-03 14:05:00|10900.6|10899.9|10904.5|10903.8|10907.2|10906.5|10900.2|10899.4|541
1620051000000|2021-05-03 14:10:00|10904.4|10903.7|10897.3|10896.3|10904.7|10904|10897.1|10896.1|503
1620051300000|2021-05-03 14:15:00|10897.4|10896.4|10896|10895.3|10899.2|10898.3|10894.1|10893.3|519
1620051600000|2021-05-03 14:20:00|10895.9|10895.2|10896.3|10895.6|10898|10897.1|10892.2|10891.3|439
1620051900000|2021-05-03 14:25:00|10896.4|10895.4|10893.6|10892.6|10898|10897.2|10891.7|10890.7|481
1620052200000|2021-05-03 14:30:00|10893.8|10892.8|10892.6|10891.6|10894.4|10893.4|10889.9|10889|530
1620052500000|2021-05-03 14:35:00|10892.5|10891.5|10894.7|10893.7|10896|10895.2|10891.1|10890.2|417
1620052800000|2021-05-03 14:40:00|10894.6|10893.6|10898.4|10897.7|10899.1|10898.4|10893|10892.3|419
1620053100000|2021-05-03 14:45:00|10898.5|10897.5|10894.3|10893.3|10898.6|10897.7|10893.1|10892.2|420
1620053400000|2021-05-03 14:50:00|10894.4|10893.4|10893.8|10893.1|10895.4|10894.5|10891.3|10890.5|409
1620053700000|2021-05-03 14:55:00|10893.7|10893|10893.7|10892.7|10896.2|10895.3|10891.7|10890.9|464
1620054000000|2021-05-03 15:00:00|10893.8|10893.1|10894.2|10893.5|10896.3|10895.6|10890.7|10890|364
1620054300000|2021-05-03 15:05:00|10894.3|10893.6|10900.1|10899.1|10900.3|10899.3|10893.8|10892.8|368
1620054600000|2021-05-03 15:10:00|10900|10899|10903|10902.3|10903.1|10902.4|10897.4|10896.4|432
1620054900000|2021-05-03 15:15:00|10903.3|10902.2|10902|10901.3|10903.9|10902.9|10901|10900.1|396
1620055200000|2021-05-03 15:20:00|10902.5|10901.8|10904|10903|10904.6|10903.9|10902|10901.2|314
1620055500000|2021-05-03 15:25:00|10903.9|10902.9|10904.6|10903.6|10905.1|10904.2|10902.3|10901.3|286
1620055800000|2021-05-03 15:30:00|10904.5|10903.5|10905.7|10904.7|10907.8|10906.9|10904.1|10903.3|410
1620056100000|2021-05-03 15:35:00|10905.8|10904.8|10905.5|10904.5|10908|10907.2|10904.7|10903.9|280
1620056400000|2021-05-03 15:40:00|10905.6|10904.6|10908.1|10907.1|10908.7|10907.9|10905.4|10904.5|228
1620056700000|2021-05-03 15:45:00|10908.2|10907.2|10908.7|10908|10909.9|10909|10907.5|10906.7|213
1620057000000|2021-05-03 15:50:00|10908.8|10908.1|10909.6|10908.9|10910.4|10909.7|10908.7|10907.8|257
1620057300000|2021-05-03 15:55:00|10909|10908.3|10909.3|10908.3|10909.4|10908.4|10907.3|10906.4|252
1620057600000|2021-05-03 16:00:00|10909.4|10908.4|10908|10907.3|10910|10909.2|10907.9|10906.9|270
1620057900000|2021-05-03 16:05:00|10908.5|10907.8|10909.9|10908.9|10910.3|10909.5|10907.6|10906.8|225
1620058200000|2021-05-03 16:10:00|10909.7|10909|10911.3|10910.3|10911.9|10911.1|10909.7|10909|259
1620058500000|2021-05-03 16:15:00|10911.2|10910.2|10910.3|10909.6|10911.7|10910.7|10910.1|10909.3|182
1620058800000|2021-05-03 16:20:00|10910.4|10909.4|10909.8|10908.8|10911.6|10910.7|10909.3|10908.3|205
1620059100000|2021-05-03 16:25:00|10909.6|10908.9|10912|10911|10912|10911|10909.2|10908.3|138
1620059400000|2021-05-03 16:30:00|10911.9|10910.9|10908.8|10907.8|10911.9|10911.1|10908.5|10907.7|177
1620059700000|2021-05-03 16:35:00|10908.6|10907.6|10908.1|10907.1|10909.4|10908.5|10908|10907|128
1620060000000|2021-05-03 16:40:00|10908.2|10907.2|10907.8|10907.1|10909.8|10909.1|10907.7|10906.7|176
1620060300000|2021-05-03 16:45:00|10907.7|10907|10909|10908.3|10909.7|10908.7|10907.7|10907|187
1620060600000|2021-05-03 16:50:00|10908.9|10908.2|10911|10910.3|10911.3|10910.5|10908.9|10908.1|239
1620060900000|2021-05-03 16:55:00|10911.1|10910.4|10913.7|10913|10915.9|10915.1|10911|10910.1|405
1620061200000|2021-05-03 17:00:00|10913.6|10912.9|10910.8|10910.1|10913.9|10912.9|10910.7|10910|222
1620061500000|2021-05-03 17:05:00|10910.7|10910|10909.9|10908.9|10910.9|10910.2|10909.1|10908.3|147
1620061800000|2021-05-03 17:10:00|10909.8|10908.8|10909.7|10908.7|10910.9|10910.1|10908.5|10907.7|197
1620062100000|2021-05-03 17:15:00|10909.8|10908.8|10908.2|10907.2|10910.3|10909.4|10908|10907.2|162
1620062400000|2021-05-03 17:20:00|10908.1|10907.1|10907.8|10906.8|10908.7|10907.8|10907.1|10906.1|207
1620062700000|2021-05-03 17:25:00|10907.7|10906.7|10907.6|10906.6|10909.3|10908.3|10906.7|10905.8|191
1620063000000|2021-05-03 17:30:00|10907.7|10907|10907.6|10906.6|10908.2|10907.4|10907|10906.2|133
1620063300000|2021-05-03 17:35:00|10907.5|10906.5|10908.3|10907.6|10908.5|10907.7|10906.3|10905.5|148
1620063600000|2021-05-03 17:40:00|10908.4|10907.7|10907.3|10906.3|10909.4|10908.4|10907|10906.1|143
1620063900000|2021-05-03 17:45:00|10907.2|10906.2|10907.5|10906.8|10907.8|10907|10906.5|10905.6|160
1620064200000|2021-05-03 17:50:00|10907.7|10906.7|10909.2|10908.5|10909.9|10909.1|10906.5|10905.8|169
1620064500000|2021-05-03 17:55:00|10909.3|10908.3|10909.7|10909|10910.3|10909.4|10909|10908.2|164
1620064800000|2021-05-03 18:00:00|10910.2|10909.2|10910.2|10909.5|10910.8|10909.8|10909.6|10908.7|168
1620065100000|2021-05-03 18:05:00|10910.1|10909.4|10910.5|10909.5|10910.9|10910.1|10910.1|10909.3|88
1620065400000|2021-05-03 18:10:00|10910.3|10909.6|10907.3|10906.6|10910.4|10909.7|10906.7|10905.9|140
1620065700000|2021-05-03 18:15:00|10907.4|10906.7|10907.2|10906.5|10907.8|10907|10906.6|10905.9|140
1620066000000|2021-05-03 18:20:00|10907.3|10906.6|10907.5|10906.5|10907.7|10906.8|10905.4|10904.5|163
1620066300000|2021-05-03 18:25:00|10907.2|10906.6|10907.6|10906.6|10908.1|10907.1|10906.4|10905.6|127
1620066600000|2021-05-03 18:30:00|10907.7|10906.7|10909.5|10908.8|10910.8|10909.9|10907.4|10906.6|220
1620066900000|2021-05-03 18:35:00|10909.6|10908.9|10909.7|10908.7|10911.2|10910.4|10908.9|10908.2|191
1620067200000|2021-05-03 18:40:00|10909.6|10908.9|10909.6|10908.9|10910.2|10909.4|10909|10908.1|168
1620067500000|2021-05-03 18:45:00|10909.7|10909|10910.4|10909.7|10911.1|10910.3|10909.4|10908.7|171
1620067800000|2021-05-03 18:50:00|10910.5|10909.8|10910.8|10910.1|10911.2|10910.2|10908.9|10908.1|158
1620068100000|2021-05-03 18:55:00|10910.7|10910|10910.7|10909.7|10911.5|10910.7|10910|10909.2|252
1620068400000|2021-05-03 19:00:00|10910.8|10909.8|10908.3|10907.6|10911.9|10910.9|10908.2|10907.4|209
1620068700000|2021-05-03 19:05:00|10908.4|10907.7|10909.7|10908.7|10910.8|10910.1|10908.3|10907.5|127
1620069000000|2021-05-03 19:10:00|10909.6|10908.9|10910.3|10909.3|10910.8|10910.1|10909.1|10908.2|162
1620069300000|2021-05-03 19:15:00|10910.5|10909.8|10911.3|10910.6|10911.9|10911.1|10910.4|10909.4|148
1620069600000|2021-05-03 19:20:00|10911.4|10910.7|10910.5|10909.8|10911.9|10911.2|10910.4|10909.4|119
1620069900000|2021-05-03 19:25:00|10910.4|10909.7|10911.2|10910.5|10911.3|10910.5|10909.9|10909|86
1620070200000|2021-05-03 19:30:00|10911.1|10910.4|10909.6|10908.6|10911.1|10910.4|10908.8|10908|149
1620070500000|2021-05-03 19:35:00|10909.7|10908.7|10909.5|10908.8|10910.9|10910.2|10909.1|10908.4|125
1620070800000|2021-05-03 19:40:00|10909.8|10909|10909.4|10908.7|10910.1|10909.2|10908.9|10908.1|83
1620071100000|2021-05-03 19:45:00|10909.6|10908.6|10910.4|10909.4|10910.4|10909.6|10909.3|10908.6|97
1620071400000|2021-05-03 19:50:00|10910.5|10909.8|10909.2|10908.5|10911.1|10910.2|10909|10908.2|142
1620071700000|2021-05-03 19:55:00|10909.1|10908.4|10911.4|10910.7|10912.2|10911.2|10909.1|10908.4|196
1620072000000|2021-05-03 20:00:00|10911.3|10910.6|10910.1|10909.1|10912.7|10911.7|10909|10908|226
1620072300000|2021-05-03 20:05:00|10910.2|10909.2|10910.3|10909.3|10911|10910.3|10910|10909.1|144
1620072600000|2021-05-03 20:10:00|10910.4|10909.4|10909.9|10908.9|10910.4|10909.4|10908.9|10908|149
1620072900000|2021-05-03 20:15:00|10909.8|10908.8|10910.4|10909.4|10910.6|10909.7|10909.4|10908.5|97
1620073200000|2021-05-03 20:20:00|10910.5|10909.5|10910.7|10910|10910.9|10910.1|10910.2|10909.4|91
1620073500000|2021-05-03 20:25:00|10910.8|10909.8|10911.8|10911.1|10912|10911.2|10910.5|10909.7|86
1620073800000|2021-05-03 20:30:00|10911.7|10911|10908.9|10907.9|10911.9|10911.1|10908.6|10907.9|101
1620074100000|2021-05-03 20:35:00|10909|10908|10908.5|10907.5|10909.1|10908.2|10908.5|10907.5|44
1620074400000|2021-05-03 20:40:00|10908.4|10907.4|10908.1|10907.1|10908.5|10907.5|10907.7|10906.7|62
1620074700000|2021-05-03 20:45:00|10907.9|10906.9|10907.5|10906.5|10908|10907|10907.2|10906.2|80
1620075000000|2021-05-03 20:50:00|10907.4|10906.4|10907.8|10906.8|10908.1|10907.1|10907.2|10906.2|140
1620075300000|2021-05-03 20:55:00|10908|10907|10909.2|10905.3|10909.5|10907|10907.2|10904.5|84
1620075600000|2021-05-03 21:00:00|10910.6|10904.6|10910.9|10905.1|10911|10905.4|10910.4|10904.4|26
1620075900000|2021-05-03 21:05:00|10910|10905.5|10912.5|10906.5|10912.5|10906.5|10908.8|10902.8|511
1620076200000|2021-05-03 21:10:00|10912.7|10906.7|10910.8|10904.8|10912.8|10906.8|10909.9|10903.9|317
1620076500000|2021-05-03 21:15:00|10910.9|10904.9|10911.1|10905.1|10912.2|10906.2|10909.7|10903.7|366
1620076800000|2021-05-03 21:20:00|10910.9|10904.9|10911.2|10905.2|10912.4|10906.4|10908.8|10902.8|500
1620077100000|2021-05-03 21:25:00|10911.1|10905.1|10911.9|10905.9|10912.4|10906.4|10909.2|10903.2|250
1620077400000|2021-05-03 21:30:00|10912|10906|10911|10905|10912.5|10906.5|10909.5|10903.5|393
1620077700000|2021-05-03 21:35:00|10911.1|10905.1|10912|10906|10913.3|10907.3|10910.7|10905|410
1620078000000|2021-05-03 21:40:00|10911.9|10905.9|10911.5|10905.5|10911.9|10906.4|10909.5|10903.5|437
1620078300000|2021-05-03 21:45:00|10911.3|10905.3|10910.7|10904.9|10912|10906|10910.1|10904.3|614
1620078600000|2021-05-03 21:50:00|10910.8|10904.8|10908.7|10904.8|10912.1|10906.1|10908|10902.9|928
1620078900000|2021-05-03 21:55:00|10908.5|10904.7|10908.6|10904.6|10909.5|10905.8|10907.7|10904.1|852
1620079200000|2021-05-03 22:00:00|10908.5|10905.1|10906.3|10905.3|10909.8|10906.5|10906.2|10904.9|422
1620079500000|2021-05-03 22:05:00|10906.4|10905.4|10905.2|10904.2|10906.4|10905.4|10904.6|10903.4|162
1620079800000|2021-05-03 22:10:00|10905.3|10904.3|10905.1|10904.1|10905.6|10904.6|10905.1|10904.1|72
1620080100000|2021-05-03 22:15:00|10905.2|10904.2|10905.3|10904.3|10905.3|10904.3|10904.6|10903.6|69
1620080400000|2021-05-03 22:20:00|10905.2|10904.2|10905.4|10904.4|10905.5|10904.5|10904.8|10903.8|35
1620080700000|2021-05-03 22:25:00|10905.3|10904.3|10905.9|10904.9|10906|10905|10905.2|10904.3|39
1620081000000|2021-05-03 22:30:00|10905.8|10904.8|10903.6|10902.6|10906|10905|10903.5|10902.5|94
1620081300000|2021-05-03 22:35:00|10904|10903|10905.8|10904.8|10906.1|10905.1|10903.5|10902.5|126
1620081600000|2021-05-03 22:40:00|10905.9|10904.9|10905.8|10904.8|10906.1|10905.1|10905.1|10904.1|86
1620081900000|2021-05-03 22:45:00|10906|10905|10906.6|10905.6|10906.7|10905.7|10905.9|10904.9|46
1620082200000|2021-05-03 22:50:00|10906.4|10905.7|10907.1|10906.4|10907.8|10906.8|10906.4|10905.5|121
1620082500000|2021-05-03 22:55:00|10907.3|10906.3|10908.4|10907.4|10908.5|10907.5|10907.2|10906.2|94
1620082800000|2021-05-03 23:00:00|10908.5|10907.5|10906.6|10905.6|10908.6|10907.8|10906.4|10905.5|86
1620083100000|2021-05-03 23:05:00|10906.5|10905.8|10907.1|10906.1|10907.8|10906.9|10906.4|10905.6|70
1620083400000|2021-05-03 23:10:00|10907|10906.3|10908.9|10908.2|10909.1|10908.2|10906.9|10906.2|85
1620083700000|2021-05-03 23:15:00|10908.8|10908.1|10909.6|10908.6|10909.9|10908.9|10908.5|10907.5|78
1620084000000|2021-05-03 23:20:00|10909.7|10908.7|10910.6|10909.6|10910.9|10909.9|10909.4|10908.5|76
1620084300000|2021-05-03 23:25:00|10910.5|10909.5|10910.5|10909.5|10910.7|10909.9|10909.7|10908.8|74
1620084600000|2021-05-03 23:30:00|10910.4|10909.4|10911.7|10910.7|10911.7|10910.7|10910.4|10909.4|94
1620084900000|2021-05-03 23:35:00|10911.6|10910.6|10910.3|10909.6|10911.7|10910.8|10910.3|10909.6|84
1620085200000|2021-05-03 23:40:00|10910.4|10909.7|10911.5|10910.5|10911.8|10910.8|10910.3|10909.5|104
1620085500000|2021-05-03 23:45:00|10911.3|10910.6|10910.3|10909.3|10911.6|10910.7|10910.1|10909.1|83
1620085800000|2021-05-03 23:50:00|10910.1|10909.1|10908.6|10907.9|10910.1|10909.2|10908.6|10907.6|104
1620086100000|2021-05-03 23:55:00|10908.7|10908|10909.3|10908.3|10910.1|10909.1|10908.6|10907.8|93
1620086400000|2021-05-04 00:00:00|10909.4|10908.4|10909.2|10908.2|10911.1|10910.4|10908.6|10907.6|158
1620086700000|2021-05-04 00:05:00|10909|10908.3|10914.6|10913.6|10915.1|10914.3|10909|10908|167
1620087000000|2021-05-04 00:10:00|10914.4|10913.4|10916.3|10915.3|10918.3|10917.3|10913.8|10913|182
1620087300000|2021-05-04 00:15:00|10916.4|10915.4|10912.1|10911.1|10916.8|10915.8|10911.2|10910.2|180
1620087600000|2021-05-04 00:20:00|10912|10911.3|10915.4|10914.4|10916.5|10915.5|10912|10911.3|132
1620087900000|2021-05-04 00:25:00|10915.5|10914.5|10914.5|10913.5|10916.3|10915.4|10913.6|10912.6|187
1620088200000|2021-05-04 00:30:00|10914.7|10914|10914.7|10913.7|10915.8|10914.8|10913.7|10912.8|120
1620088500000|2021-05-04 00:35:00|10914.6|10913.6|10913.8|10912.8|10915|10914.1|10913.2|10912.2|103
1620088800000|2021-05-04 00:40:00|10913.6|10912.9|10911.5|10910.5|10913.9|10912.9|10910.6|10909.7|126
1620089100000|2021-05-04 00:45:00|10911.6|10910.6|10907.8|10906.8|10911.6|10910.6|10906.6|10905.7|178
1620089400000|2021-05-04 00:50:00|10907.7|10906.7|10909.7|10908.7|10910|10909|10907.5|10906.6|104
1620089700000|2021-05-04 00:55:00|10909.8|10908.8|10910.7|10910|10911.9|10910.9|10909|10908.1|162
1620090000000|2021-05-04 01:00:00|10910.5|10909.8|10913.8|10912.8|10914.4|10913.4|10910.2|10909.2|193
1620090300000|2021-05-04 01:05:00|10913.4|10912.4|10914.9|10913.9|10914.9|10913.9|10912.9|10912|114
1620090600000|2021-05-04 01:10:00|10914.8|10913.8|10913.7|10912.7|10915|10914|10913.6|10912.7|102
1620090900000|2021-05-04 01:15:00|10913.6|10912.9|10915.4|10914.4|10916|10915.1|10913.2|10912.4|112
1620091200000|2021-05-04 01:20:00|10915.3|10914.3|10916.3|10915.3|10916.8|10915.9|10915.3|10914.3|124
1620091500000|2021-05-04 01:25:00|10916.2|10915.2|10916.1|10915.1|10916.9|10915.9|10914.5|10913.6|173
1620091800000|2021-05-04 01:30:00|10915.9|10915.2|10917.7|10916.7|10918|10917.3|10915.5|10914.5|130
1620092100000|2021-05-04 01:35:00|10917.5|10916.5|10920|10919|10920|10919|10917.3|10916.3|159
1620092400000|2021-05-04 01:40:00|10919.9|10918.9|10920.8|10919.8|10921|10920|10919.6|10918.7|130
1620092700000|2021-05-04 01:45:00|10920.9|10919.9|10920.3|10919.3|10921.3|10920.3|10919.7|10918.9|61
1620093000000|2021-05-04 01:50:00|10920.4|10919.4|10919.3|10918.3|10920.4|10919.4|10918.3|10917.3|99
1620093300000|2021-05-04 01:55:00|10919.1|10918.4|10923.2|10922.2|10923.7|10922.9|10919.1|10918.4|148
1620093600000|2021-05-04 02:00:00|10923.1|10922.1|10922.7|10921.7|10923.4|10922.4|10920.5|10919.5|252
1620093900000|2021-05-04 02:05:00|10922.9|10921.9|10924.8|10923.8|10925.3|10924.3|10921.9|10921.2|275
1620094200000|2021-05-04 02:10:00|10924.5|10923.5|10925.9|10924.9|10926|10925|10923.6|10922.7|262
1620094500000|2021-05-04 02:15:00|10926|10925|10925.9|10925.2|10927|10926.1|10925.2|10924.3|115
1620094800000|2021-05-04 02:20:00|10925.8|10925.1|10925.3|10924.3|10926.4|10925.4|10925|10924.2|150
1620095100000|2021-05-04 02:25:00|10925.4|10924.4|10924.6|10923.9|10925.4|10924.4|10923.8|10922.9|214
1620095400000|2021-05-04 02:30:00|10924.4|10923.7|10926|10925|10926.6|10925.6|10924.4|10923.7|224
1620095700000|2021-05-04 02:35:00|10925.9|10924.9|10926.3|10925.3|10926.6|10925.6|10925|10924|160
1620096000000|2021-05-04 02:40:00|10926.4|10925.4|10924.2|10923.2|10926.7|10925.7|10924.1|10923.1|312
1620096300000|2021-05-04 02:45:00|10924.1|10923.1|10922.5|10921.8|10924.6|10923.6|10922|10921.2|252
1620096600000|2021-05-04 02:50:00|10922.7|10921.7|10924.6|10923.6|10924.7|10923.8|10922.4|10921.6|107
1620096900000|2021-05-04 02:55:00|10924.7|10923.7|10923.3|10922.3|10925.4|10924.6|10923.2|10922.2|103
1620097200000|2021-05-04 03:00:00|10923.4|10922.4|10922.8|10922.1|10923.6|10922.9|10922|10921.2|122
1620097500000|2021-05-04 03:05:00|10922.7|10922|10923.6|10922.6|10923.8|10922.9|10922.7|10921.9|79
1620097800000|2021-05-04 03:10:00|10923.5|10922.8|10925|10924.3|10925.2|10924.4|10923.2|10922.3|130
1620098100000|2021-05-04 03:15:00|10925.1|10924.4|10923.6|10922.6|10925.3|10924.6|10923.3|10922.3|124
1620098400000|2021-05-04 03:20:00|10923.5|10922.8|10924.1|10923.1|10924.2|10923.4|10923.1|10922.2|111
1620098700000|2021-05-04 03:25:00|10924|10923|10925.1|10924.1|10925.2|10924.3|10923.9|10922.9|73
1620099000000|2021-05-04 03:30:00|10925|10924|10924.2|10923.2|10925.7|10924.9|10923.9|10923|81
1620099300000|2021-05-04 03:35:00|10924.4|10923.4|10925.4|10924.7|10925.9|10925|10924.1|10923.3|83
1620099600000|2021-05-04 03:40:00|10925.5|10924.8|10924.3|10923.3|10925.7|10924.8|10924.1|10923.3|94
1620099900000|2021-05-04 03:45:00|10924|10923.1|10924.3|10923.6|10925.5|10924.6|10924|10923.1|129
1620100200000|2021-05-04 03:50:00|10924.4|10923.7|10925.7|10924.7|10925.7|10924.7|10924.3|10923.5|100
1620100500000|2021-05-04 03:55:00|10925.6|10924.6|10926|10925.3|10926.2|10925.4|10925.4|10924.6|96
1620100800000|2021-05-04 04:00:00|10926.1|10925.4|10929.7|10928.7|10930.2|10929.3|10926|10925.2|173
1620101100000|2021-05-04 04:05:00|10929.5|10928.5|10929.2|10928.2|10929.7|10928.9|10929|10928.2|78
1620101400000|2021-05-04 04:10:00|10929.1|10928.4|10927.5|10926.8|10929.5|10928.6|10927.1|10926.2|94
1620101700000|2021-05-04 04:15:00|10927.3|10926.6|10928.5|10927.8|10929|10928.3|10927.1|10926.3|97
1620102000000|2021-05-04 04:20:00|10928.4|10927.7|10927.6|10926.9|10928.8|10927.9|10927.6|10926.8|101
1620102300000|2021-05-04 04:25:00|10927.4|10926.4|10927.7|10926.7|10927.9|10926.9|10926.9|10925.9|65
1620102600000|2021-05-04 04:30:00|10927.6|10926.6|10927.4|10926.4|10927.9|10926.9|10926.4|10925.4|253
1620102900000|2021-05-04 04:35:00|10927.3|10926.3|10928|10927|10928.9|10928|10927|10926|132
1620103200000|2021-05-04 04:40:00|10928.1|10927.1|10927.6|10926.6|10928.1|10927.1|10926.9|10926|97
1620103500000|2021-05-04 04:45:00|10927.5|10926.5|10926.5|10925.5|10927.9|10927.1|10926.2|10925.4|150
1620103800000|2021-05-04 04:50:00|10926.4|10925.4|10927.5|10926.5|10927.8|10926.9|10926.2|10925.4|100
1620104100000|2021-05-04 04:55:00|10927.4|10926.7|10928.9|10927.9|10929.4|10928.5|10927.1|10926.1|96
1620104400000|2021-05-04 05:00:00|10929|10928|10928|10927|10929|10928|10926.9|10925.9|96
1620104700000|2021-05-04 05:05:00|10927.9|10927.2|10928.9|10927.9|10929.5|10928.6|10927.9|10927|144
1620105000000|2021-05-04 05:10:00|10929.1|10928.1|10930|10929.3|10930.5|10929.8|10928.8|10927.9|116
1620105300000|2021-05-04 05:15:00|10929.9|10929.2|10930.1|10929.1|10930.7|10929.8|10929.7|10928.7|113
1620105600000|2021-05-04 05:20:00|10929.9|10929.2|10930.4|10929.4|10931.2|10930.2|10929.5|10928.7|136
1620105900000|2021-05-04 05:25:00|10930.3|10929.6|10935.5|10934.5|10936|10935|10930.3|10929.4|231
1620106200000|2021-05-04 05:30:00|10935.4|10934.4|10935.3|10934.6|10935.6|10934.7|10933.9|10933|237
1620106500000|2021-05-04 05:35:00|10935.2|10934.3|10932.7|10931.7|10935.2|10934.3|10932.7|10931.7|104
1620106800000|2021-05-04 05:40:00|10932.8|10931.8|10932.9|10931.9|10934.1|10933.4|10932.5|10931.5|138
1620107100000|2021-05-04 05:45:00|10933|10932|10932.5|10931.8|10934.4|10933.4|10932.5|10931.5|123
1620107400000|2021-05-04 05:50:00|10932.8|10931.7|10931.7|10930.7|10933.5|10932.7|10931.6|10930.6|94
1620107700000|2021-05-04 05:55:00|10931.6|10930.6|10930.9|10929.9|10932.1|10931.2|10930.2|10929.2|185
1620108000000|2021-05-04 06:00:00|10930.7|10930|10930.3|10929.3|10931.6|10930.9|10929.3|10928.4|234
1620108300000|2021-05-04 06:05:00|10930.5|10929.5|10933.9|10932.9|10933.9|10933|10929.8|10928.8|160
1620108600000|2021-05-04 06:10:00|10934|10933|10934.2|10933.2|10935.5|10934.7|10933.3|10932.3|245
1620108900000|2021-05-04 06:15:00|10934.3|10933.3|10933.1|10932.1|10934.9|10934|10932.7|10931.7|151
1620109200000|2021-05-04 06:20:00|10933|10932|10933.5|10932.8|10933.5|10932.8|10931.7|10930.8|209
1620109500000|2021-05-04 06:25:00|10933.4|10932.7|10933.6|10932.6|10934.1|10933.3|10932.7|10931.9|144
1620109800000|2021-05-04 06:30:00|10933.7|10932.7|10934.6|10933.9|10936.2|10935.3|10933.7|10932.7|247
1620110100000|2021-05-04 06:35:00|10934.7|10933.7|10935.3|10934.6|10936|10935.1|10934.1|10933.2|148
1620110400000|2021-05-04 06:40:00|10935.2|10934.5|10935.9|10934.9|10935.9|10935|10933.2|10932.3|171
1620110700000|2021-05-04 06:45:00|10935.8|10935.1|10938.1|10937.4|10938.8|10938|10935.3|10934.5|184
1620111000000|2021-05-04 06:50:00|10937.9|10937.2|10936.1|10935.4|10939|10938.2|10935.7|10934.9|221
1620111300000|2021-05-04 06:55:00|10936.2|10935.5|10938|10937.3|10938.8|10937.9|10936.2|10935.5|227
1620111600000|2021-05-04 07:00:00|10938.1|10937.1|10941|10940|10941.6|10940.9|10936.7|10935.7|339
1620111900000|2021-05-04 07:05:00|10940.9|10939.9|10942.1|10941.4|10944.2|10943.5|10940.9|10939.9|414
1620112200000|2021-05-04 07:10:00|10942|10941.3|10943.5|10942.8|10943.7|10942.9|10941.7|10940.7|298
1620112500000|2021-05-04 07:15:00|10943.4|10942.7|10944.5|10943.5|10946.3|10945.3|10943.3|10942.6|367
1620112800000|2021-05-04 07:20:00|10944.3|10943.6|10945.2|10944.5|10945.7|10944.8|10943.6|10942.6|251
1620113100000|2021-05-04 07:25:00|10945.3|10944.6|10946.6|10945.6|10948|10947.3|10945.3|10944.5|389
1620113400000|2021-05-04 07:30:00|10946.5|10945.5|10945|10944.3|10947.4|10946.6|10944.9|10944|308
1620113700000|2021-05-04 07:35:00|10944.9|10944.2|10947.3|10946.6|10948.6|10947.8|10944.8|10944.1|290
1620114000000|2021-05-04 07:40:00|10947.6|10946.9|10945.3|10944.6|10949.3|10948.4|10944.8|10944.1|329
1620114300000|2021-05-04 07:45:00|10945.4|10944.7|10943.7|10942.7|10946.4|10945.4|10943.3|10942.5|278
1620114600000|2021-05-04 07:50:00|10943.6|10942.6|10944.5|10943.5|10945.6|10944.8|10943.3|10942.5|230
1620114900000|2021-05-04 07:55:00|10944.4|10943.4|10940.9|10940.2|10944.6|10943.7|10939.4|10938.5|320
1620115200000|2021-05-04 08:00:00|10940.7|10940|10936.9|10936.2|10940.9|10940.2|10936.5|10935.6|340
1620115500000|2021-05-04 08:05:00|10936.8|10936.1|10937.9|10937.2|10939.1|10938.2|10934.6|10933.9|271
1620115800000|2021-05-04 08:10:00|10938|10937|10934.7|10933.7|10938.1|10937.4|10933|10932.3|273
1620116100000|2021-05-04 08:15:00|10934.8|10933.8|10934.2|10933.2|10935.7|10934.7|10932.5|10931.7|302
1620116400000|2021-05-04 08:20:00|10934|10933.5|10933.3|10932.3|10934.7|10933.7|10932.3|10931.6|327
1620116700000|2021-05-04 08:25:00|10933.2|10932.2|10934.8|10934.1|10935.3|10934.5|10932.3|10931.5|218
1620117000000|2021-05-04 08:30:00|10934.7|10934|10935.7|10935|10937.5|10936.7|10934|10933|270
1620117300000|2021-05-04 08:35:00|10935.6|10934.9|10934.9|10933.9|10937.5|10936.7|10934.4|10933.5|330
1620117600000|2021-05-04 08:40:00|10935|10934|10933.3|10932.3|10935.6|10934.7|10932.4|10931.5|286
1620117900000|2021-05-04 08:45:00|10933.2|10932.5|10934.9|10934.2|10936.1|10935.3|10932.7|10931.7|243
1620118200000|2021-05-04 08:50:00|10935|10934|10939.5|10938.5|10940.2|10939.4|10934.6|10933.9|318
1620118500000|2021-05-04 08:55:00|10939.7|10939|10942.7|10941.7|10943.1|10942.3|10939.1|10938.2|342
1620118800000|2021-05-04 09:00:00|10942.4|10941.5|10942.8|10941.8|10943.9|10943|10941.5|10940.7|349
1620119100000|2021-05-04 09:05:00|10942.9|10941.9|10937.9|10937.2|10943.6|10942.9|10937.3|10936.6|316
1620119400000|2021-05-04 09:10:00|10938.1|10937.1|10940.9|10940.2|10941.2|10940.5|10937.2|10936.4|247
1620119700000|2021-05-04 09:15:00|10941|10940.3|10940.6|10939.6|10941.3|10940.6|10939|10938.2|262
1620120000000|2021-05-04 09:20:00|10940.9|10940.2|10942.6|10941.6|10942.6|10941.8|10940.7|10940|245
1620120300000|2021-05-04 09:25:00|10942.5|10941.8|10941.1|10940.4|10942.5|10941.8|10940.8|10940|262
1620120600000|2021-05-04 09:30:00|10941.2|10940.2|10937.9|10937.2|10941.7|10940.9|10937.9|10937.2|264
1620120900000|2021-05-04 09:35:00|10937.8|10937.1|10937.8|10937.1|10938.6|10937.9|10935.4|10934.6|401
1620121200000|2021-05-04 09:40:00|10937.6|10936.9|10937.8|10936.8|10939.8|10938.9|10936.9|10936.1|276
1620121500000|2021-05-04 09:45:00|10937.9|10936.9|10938.9|10938.2|10940|10939.1|10937|10936.3|277
1620121800000|2021-05-04 09:50:00|10938.7|10937.9|10940.8|10939.8|10941.9|10941|10938.4|10937.5|261
1620122100000|2021-05-04 09:55:00|10940.5|10939.7|10942|10941.3|10943.6|10942.9|10940.3|10939.5|283
1620122400000|2021-05-04 10:00:00|10941.9|10941.2|10945.6|10944.9|10946|10945.2|10941.7|10941|303
1620122700000|2021-05-04 10:05:00|10945.8|10945.1|10943.9|10943.2|10947.7|10946.8|10943.7|10943|306
1620123000000|2021-05-04 10:10:00|10944|10943.3|10946.4|10945.4|10946.4|10945.7|10943.1|10942.4|248
1620123300000|2021-05-04 10:15:00|10946.5|10945.5|10946.3|10945.6|10948.4|10947.6|10946|10945.2|322
1620123600000|2021-05-04 10:20:00|10946.2|10945.5|10946.4|10945.7|10946.5|10945.8|10943.9|10943|302
1620123900000|2021-05-04 10:25:00|10946|10945.3|10946.6|10945.9|10947.3|10946.6|10945.1|10944.2|304
1620124200000|2021-05-04 10:30:00|10946.7|10946|10942.5|10941.8|10947.4|10946.5|10941.3|10940.6|354
1620124500000|2021-05-04 10:35:00|10942.4|10941.7|10942.7|10942|10944.8|10943.9|10942.2|10941.4|321
1620124800000|2021-05-04 10:40:00|10942.8|10942.1|10939.8|10939.1|10942.9|10942.1|10938.2|10937.5|337
1620125100000|2021-05-04 10:45:00|10940|10939.3|10940.4|10939.7|10941.9|10941.2|10939.8|10939|247
1620125400000|2021-05-04 10:50:00|10940.5|10939.8|10942.3|10941.6|10942.4|10941.7|10940.3|10939.6|170
1620125700000|2021-05-04 10:55:00|10942.4|10941.4|10943.5|10942.5|10943.6|10942.9|10942.2|10941.4|296
1620126000000|2021-05-04 11:00:00|10943.6|10942.8|10944.1|10943.4|10945.8|10945|10943.3|10942.6|296
1620126300000|2021-05-04 11:05:00|10944.2|10943.2|10944.3|10943.3|10944.9|10944.1|10942.7|10942|213
1620126600000|2021-05-04 11:10:00|10943.9|10943.2|10942.7|10941.7|10946.7|10945.9|10941.5|10940.8|266
1620126900000|2021-05-04 11:15:00|10942.8|10941.8|10943.2|10942.5|10943.8|10943|10942.3|10941.4|211
1620127200000|2021-05-04 11:20:00|10943.3|10942.6|10943.7|10943|10943.8|10943.1|10942.2|10941.5|206
1620127500000|2021-05-04 11:25:00|10943.8|10943.1|10945.3|10944.3|10945.5|10944.6|10943.5|10942.5|250
1620127800000|2021-05-04 11:30:00|10945.2|10944.2|10941.6|10940.9|10946.1|10945.4|10941.5|10940.8|243
1620128100000|2021-05-04 11:35:00|10941.7|10941|10937.8|10937.1|10943|10942.3|10937.8|10937.1|265
1620128400000|2021-05-04 11:40:00|10937.7|10937|10927.3|10926.3|10937.7|10937|10915.9|10914.9|1273
1620128700000|2021-05-04 11:45:00|10927|10926.2|10929.5|10928.8|10930.6|10929.9|10922|10921|917
1620129000000|2021-05-04 11:50:00|10929.3|10928.6|10930.2|10929.5|10932.7|10931.9|10928.4|10927.7|624
1620129300000|2021-05-04 11:55:00|10930.4|10929.7|10930|10929.3|10932.4|10931.7|10928.4|10927.7|545
1620129600000|2021-05-04 12:00:00|10930.1|10929.4|10927|10926.3|10931|10930.3|10924.5|10923.8|641
1620129900000|2021-05-04 12:05:00|10927.3|10926.6|10926.6|10925.6|10927.3|10926.6|10924.6|10923.9|557
1620130200000|2021-05-04 12:10:00|10926.7|10925.7|10920|10919.3|10927.1|10926.4|10919.6|10918.9|657
1620130500000|2021-05-04 12:15:00|10920.1|10919.4|10918.6|10917.9|10920.3|10919.5|10916.6|10915.9|515
1620130800000|2021-05-04 12:20:00|10918.7|10918|10916.8|10916.1|10920.4|10919.7|10916.8|10916.1|554
1620131100000|2021-05-04 12:25:00|10916.9|10916.2|10915.7|10914.7|10916.9|10916.2|10911.2|10910.5|641
1620131400000|2021-05-04 12:30:00|10915.4|10914.8|10917.6|10916.9|10920|10919.1|10913.7|10912.8|621
1620131700000|2021-05-04 12:35:00|10917.5|10916.8|10910.5|10909.8|10918.1|10917.3|10909.6|10908.9|441
1620132000000|2021-05-04 12:40:00|10910.4|10909.7|10909.8|10909.1|10910.8|10910|10907.1|10906.4|598
1620132300000|2021-05-04 12:45:00|10909.9|10909.2|10911.5|10910.8|10912.7|10912|10908.4|10907.7|486
1620132600000|2021-05-04 12:50:00|10911.6|10910.9|10908.1|10907.4|10913.3|10912.4|10908.1|10907.4|521
1620132900000|2021-05-04 12:55:00|10908|10907.3|10909.8|10909.1|10912.1|10911.4|10907.4|10906.6|555
1620133200000|2021-05-04 13:00:00|10909.7|10909|10907|10906.3|10910.3|10909.6|10904.6|10903.9|567
1620133500000|2021-05-04 13:05:00|10907.1|10906.4|10908.3|10907.6|10911.3|10910.6|10906.6|10905.9|514
1620133800000|2021-05-04 13:10:00|10907.9|10907.2|10910.4|10909.7|10911.5|10910.8|10907.9|10907.1|513
1620134100000|2021-05-04 13:15:00|10910.3|10909.6|10911|10910.3|10912.3|10911.3|10909.3|10908.6|433
1620134400000|2021-05-04 13:20:00|10910.9|10910.2|10916|10915.3|10916.5|10915.7|10908.7|10908|421
1620134700000|2021-05-04 13:25:00|10916.1|10915.4|10919.3|10918.3|10919.4|10918.7|10913.9|10913.2|398
1620135000000|2021-05-04 13:30:00|10919.2|10918.2|10916.7|10916|10919.8|10918.9|10916.4|10915.7|415
1620135300000|2021-05-04 13:35:00|10916.6|10915.9|10922.2|10921.5|10922.8|10922|10916.5|10915.8|441
1620135600000|2021-05-04 13:40:00|10922.1|10921.4|10917.8|10917.1|10922.7|10922|10917.8|10917.1|334
1620135900000|2021-05-04 13:45:00|10917.5|10916.8|10912|10911|10917.9|10917.2|10910.2|10909.5|475
1620136200000|2021-05-04 13:50:00|10911.9|10911.2|10910.8|10910.1|10911.9|10911.2|10907.5|10906.8|505
1620136500000|2021-05-04 13:55:00|10910.9|10910.2|10913.4|10912.4|10913.7|10912.7|10908.1|10907.2|489
1620136800000|2021-05-04 14:00:00|10913.3|10912.3|10914.9|10914.2|10921.2|10920.3|10913.1|10912.3|771
1620137100000|2021-05-04 14:05:00|10914.8|10914.1|10915.2|10914.5|10915.3|10914.6|10910.7|10910|721
1620137400000|2021-05-04 14:10:00|10915.1|10914.4|10913|10912.3|10918.3|10917.3|10912.9|10912|645
1620137700000|2021-05-04 14:15:00|10913.2|10912.2|10921|10920.3|10923.1|10922.2|10911.6|10910.9|730
1620138000000|2021-05-04 14:20:00|10920.9|10920.2|10924.9|10924.2|10925.9|10925.2|10917.5|10916.8|627
1620138300000|2021-05-04 14:25:00|10924.7|10924|10919.5|10918.8|10925.1|10924.4|10919.3|10918.6|635
1620138600000|2021-05-04 14:30:00|10919.7|10918.7|10922.5|10921.5|10924.5|10923.7|10919.5|10918.7|597
1620138900000|2021-05-04 14:35:00|10922.4|10921.7|10927.5|10926.8|10928.6|10927.9|10922|10921.3|515
1620139200000|2021-05-04 14:40:00|10927.4|10926.7|10927.9|10927.2|10931.2|10930.4|10925.5|10924.8|565
1620139500000|2021-05-04 14:45:00|10927.8|10927.1|10927|10926.3|10928.9|10928.2|10923.9|10923.1|606
1620139800000|2021-05-04 14:50:00|10927.1|10926.4|10924.3|10923.6|10928.2|10927.5|10921.6|10920.9|482
1620140100000|2021-05-04 14:55:00|10924.1|10923.4|10920.1|10919.4|10925.2|10924.5|10919|10918.3|692
1620140400000|2021-05-04 15:00:00|10919.8|10919.1|10922.1|10921.4|10924.8|10924|10918.2|10917.5|547
1620140700000|2021-05-04 15:05:00|10922.2|10921.5|10921.1|10920.4|10923.1|10922.4|10920.3|10919.6|294
1620141000000|2021-05-04 15:10:00|10921|10920.3|10934.3|10933.3|10943.1|10942.1|10919.1|10918.2|1255
1620141300000|2021-05-04 15:15:00|10934.4|10933.4|10929.4|10928.4|10937.8|10937.1|10925.9|10925|994
1620141600000|2021-05-04 15:20:00|10929.5|10928.7|10935.5|10934.8|10936.4|10935.6|10928.8|10927.9|757
1620141900000|2021-05-04 15:25:00|10935.6|10934.6|10933.9|10932.9|10937.7|10936.8|10932.7|10931.7|693
1620142200000|2021-05-04 15:30:00|10933.6|10933.1|10932.6|10931.9|10935.9|10935|10930.5|10929.7|714
1620142500000|2021-05-04 15:35:00|10932.4|10931.7|10933.3|10932.6|10935.1|10934.3|10932.4|10931.5|440
1620142800000|2021-05-04 15:40:00|10933.4|10932.7|10932.8|10931.8|10934.5|10933.7|10929.4|10928.6|527
1620143100000|2021-05-04 15:45:00|10932.9|10931.9|10936.4|10935.7|10937.9|10937.2|10931.2|10930.4|536
1620143400000|2021-05-04 15:50:00|10936.3|10935.6|10934.1|10933.4|10936.4|10935.6|10933|10932.3|534
1620143700000|2021-05-04 15:55:00|10934|10933.3|10935.3|10934.3|10937.6|10936.9|10934|10933.1|450
1620144000000|2021-05-04 16:00:00|10935.2|10934.5|10932.9|10932.2|10938.5|10937.6|10932.5|10931.8|509
1620144300000|2021-05-04 16:05:00|10933|10932.3|10933.9|10933.2|10936|10935.3|10932.2|10931.4|518
1620144600000|2021-05-04 16:10:00|10933.8|10933.1|10932.3|10931.6|10934.4|10933.5|10929.9|10929|476
1620144900000|2021-05-04 16:15:00|10932.6|10931.5|10934.3|10933.3|10935.1|10934.3|10931.6|10930.9|467
1620145200000|2021-05-04 16:20:00|10934.4|10933.4|10935|10934.3|10935.5|10934.8|10933|10932.1|402
1620145500000|2021-05-04 16:25:00|10934.6|10933.9|10933.6|10932.9|10934.8|10933.9|10931.9|10931.1|258
1620145800000|2021-05-04 16:30:00|10933.4|10932.7|10935.6|10934.6|10935.8|10934.9|10933.2|10932.4|327
1620146100000|2021-05-04 16:35:00|10935.3|10934.4|10934.4|10933.7|10937.6|10936.7|10934.4|10933.5|394
1620146400000|2021-05-04 16:40:00|10934.5|10933.8|10931.4|10930.7|10934.6|10933.8|10931.2|10930.3|297
1620146700000|2021-05-04 16:45:00|10931.5|10930.8|10927.3|10926.3|10931.6|10930.8|10926.9|10926.1|355
1620147000000|2021-05-04 16:50:00|10927.2|10926.2|10927.3|10926.3|10928.6|10927.8|10926.2|10925.4|338
1620147300000|2021-05-04 16:55:00|10927.4|10926.4|10928.5|10927.5|10928.7|10927.9|10925.6|10924.8|412
1620147600000|2021-05-04 17:00:00|10928.6|10927.8|10927.1|10926.4|10929|10928.3|10927.1|10926.2|385
1620147900000|2021-05-04 17:05:00|10926.8|10926.1|10924.9|10923.9|10927.5|10926.7|10924.8|10923.8|284
1620148200000|2021-05-04 17:10:00|10924.8|10923.8|10925.5|10924.5|10925.5|10924.8|10924.1|10923.3|190
1620148500000|2021-05-04 17:15:00|10925.4|10924.7|10925.9|10925.2|10926.3|10925.6|10924.6|10923.7|207
1620148800000|2021-05-04 17:20:00|10925.8|10925.1|10928.4|10927.7|10928.6|10927.8|10925.5|10924.6|268
1620149100000|2021-05-04 17:25:00|10928.5|10927.8|10929|10928.3|10930.3|10929.3|10927.7|10926.9|266
1620149400000|2021-05-04 17:30:00|10929.1|10928.4|10928.5|10927.8|10930|10929.1|10928|10927.2|262
1620149700000|2021-05-04 17:35:00|10928.6|10927.9|10929.3|10928.6|10929.9|10929|10928.4|10927.7|249
1620150000000|2021-05-04 17:40:00|10929.1|10928.4|10929.7|10928.7|10930.4|10929.7|10928.1|10927.4|223
1620150300000|2021-05-04 17:45:00|10929.2|10928.5|10926.8|10925.8|10929.8|10928.9|10922.8|10921.8|499
1620150600000|2021-05-04 17:50:00|10926.9|10926.2|10927.4|10926.4|10928.1|10927.2|10926.2|10925.3|376
1620150900000|2021-05-04 17:55:00|10927.5|10926.8|10927.2|10926.5|10929.2|10928.3|10926.4|10925.7|286
1620151200000|2021-05-04 18:00:00|10927.1|10926.4|10926.8|10925.8|10927.2|10926.5|10925.3|10924.4|298
1620151500000|2021-05-04 18:05:00|10926.7|10925.7|10925.2|10924.5|10926.7|10925.8|10924.3|10923.4|280
1620151800000|2021-05-04 18:10:00|10925.1|10924.4|10925.2|10924.5|10925.3|10924.6|10923.4|10922.7|242
1620152100000|2021-05-04 18:15:00|10925.1|10924.4|10925.6|10924.9|10926|10925.3|10924.9|10924.2|233
1620152400000|2021-05-04 18:20:00|10925.5|10924.8|10926.6|10925.9|10927.4|10926.5|10925.3|10924.5|167
1620152700000|2021-05-04 18:25:00|10926.7|10926|10926.8|10926.1|10927.6|10926.9|10925.8|10925.1|177
1620153000000|2021-05-04 18:30:00|10926.9|10926.2|10926.4|10925.7|10927.3|10926.5|10925.3|10924.6|213
1620153300000|2021-05-04 18:35:00|10926.6|10925.6|10926.8|10926.1|10927.3|10926.5|10926.2|10925.4|156
1620153600000|2021-05-04 18:40:00|10926.6|10925.9|10927.5|10926.8|10928.2|10927.5|10926.4|10925.6|168
1620153900000|2021-05-04 18:45:00|10927.6|10926.9|10928.3|10927.6|10929.3|10928.6|10927.5|10926.8|199
1620154200000|2021-05-04 18:50:00|10928.2|10927.5|10927.8|10927.1|10929.5|10928.8|10926.7|10926|223
1620154500000|2021-05-04 18:55:00|10927.9|10927.2|10930.8|10930.1|10930.8|10930.1|10926.2|10925.5|242
1620154800000|2021-05-04 19:00:00|10931.3|10930.3|10930.9|10930.2|10931.8|10931.1|10930.1|10929.2|270
1620155100000|2021-05-04 19:05:00|10931.2|10930.5|10932.2|10931.2|10933.9|10933.2|10931|10930.2|245
1620155400000|2021-05-04 19:10:00|10932.1|10931.5|10931.3|10930.6|10933.4|10932.7|10931.1|10930.3|235
1620155700000|2021-05-04 19:15:00|10931.6|10930.9|10931.8|10931.1|10932.6|10931.9|10930.9|10930|184
1620156000000|2021-05-04 19:20:00|10931.7|10931|10932.5|10931.8|10932.8|10931.9|10931.1|10930.3|115
1620156300000|2021-05-04 19:25:00|10932.7|10932|10933.2|10932.2|10933.5|10932.7|10932.2|10931.4|171
1620156600000|2021-05-04 19:30:00|10932.8|10932.1|10933.1|10932.4|10934.3|10933.6|10932.8|10931.9|189
1620156900000|2021-05-04 19:35:00|10933|10932.3|10932.4|10931.7|10933.4|10932.7|10932.4|10931.5|138
1620157200000|2021-05-04 19:40:00|10932.3|10931.6|10932.5|10931.8|10933.2|10932.4|10931.6|10930.8|157
1620157500000|2021-05-04 19:45:00|10932.4|10931.7|10931.2|10930.5|10932.6|10931.8|10931|10930.3|209
1620157800000|2021-05-04 19:50:00|10931.3|10930.6|10931|10930.3|10932.6|10931.8|10930.4|10929.7|176
1620158100000|2021-05-04 19:55:00|10930.6|10929.9|10930.7|10929.7|10931.3|10930.4|10928.9|10928.1|299
1620158400000|2021-05-04 20:00:00|10930.8|10930.1|10928.8|10928.1|10931.5|10930.8|10927.4|10926.5|292
1620158700000|2021-05-04 20:05:00|10928.9|10927.9|10927.8|10926.8|10929.7|10928.8|10927.7|10926.7|208
1620159000000|2021-05-04 20:10:00|10927.7|10926.7|10928.1|10927.4|10928.2|10927.5|10927.1|10926.2|130
1620159300000|2021-05-04 20:15:00|10927.9|10927.2|10928.4|10927.4|10929.1|10928.1|10927.9|10926.9|96
1620159600000|2021-05-04 20:20:00|10928.5|10927.5|10928.4|10927.7|10929|10928|10928.2|10927.3|90
1620159900000|2021-05-04 20:25:00|10928.5|10927.8|10928.8|10927.8|10928.8|10928|10928.2|10927.4|75
1620160200000|2021-05-04 20:30:00|10928.6|10927.9|10929.1|10928.4|10929.6|10928.6|10928.1|10927.4|120
1620160500000|2021-05-04 20:35:00|10929.2|10928.5|10929.2|10928.5|10929.8|10928.9|10928.9|10928.1|86
1620160800000|2021-05-04 20:40:00|10929.3|10928.6|10930.5|10929.5|10930.7|10929.9|10928.9|10928|111
1620161100000|2021-05-04 20:45:00|10930.6|10929.6|10930.9|10929.9|10931.2|10930.2|10929.6|10928.6|156
1620161400000|2021-05-04 20:50:00|10931|10930|10929.7|10928.7|10931|10930|10929.5|10928.5|276
1620161700000|2021-05-04 20:55:00|10929.6|10928.6|10934.7|10930.4|10936.3|10930.4|10929.3|10928.3|158
1620162000000|2021-05-04 21:00:00|10935.1|10929.9|10940.6|10934.6|10940.6|10934.6|10935.1|10929.9|40
1620162300000|2021-05-04 21:05:00|10941.3|10935.3|10937|10931|10941.3|10935.3|10936.5|10930.5|286
1620162600000|2021-05-04 21:10:00|10937.1|10931.1|10937.7|10931.7|10938.7|10932.7|10936.1|10930.1|185
1620162900000|2021-05-04 21:15:00|10938.2|10932.2|10936.5|10930.5|10938.2|10932.2|10934.7|10929.4|201
1620163200000|2021-05-04 21:20:00|10936.2|10930.2|10935.8|10929.8|10936.8|10930.8|10935.3|10929.3|138
1620163500000|2021-05-04 21:25:00|10935.7|10929.7|10936.8|10930.8|10938.1|10932.1|10935.5|10929.5|143
1620163800000|2021-05-04 21:30:00|10936.7|10930.7|10935.3|10931.3|10938|10932.6|10934.7|10929.9|180
1620164100000|2021-05-04 21:35:00|10935.5|10931.2|10937.5|10931.5|10938.8|10932.8|10934.4|10930.8|149
1620164400000|2021-05-04 21:40:00|10937.7|10931.7|10935.7|10929.7|10938|10932.3|10933.9|10929.1|205
1620164700000|2021-05-04 21:45:00|10934.9|10929.5|10935.9|10929.9|10936.3|10930.3|10933.1|10928.8|242
1620165000000|2021-05-04 21:50:00|10935.3|10929.3|10935.5|10929.6|10937|10931|10933.3|10928.8|410
1620165300000|2021-05-04 21:55:00|10935.9|10929.5|10934|10928.7|10935.9|10930.8|10932.6|10928.3|797
1620165600000|2021-05-04 22:00:00|10933.8|10928.5|10930.4|10928.9|10933.8|10929.3|10929.8|10925.8|899
1620165900000|2021-05-04 22:05:00|10930.2|10929.2|10930.4|10929.4|10930.5|10929.5|10929.9|10928.9|157
1620166200000|2021-05-04 22:10:00|10930.5|10929.5|10930.3|10929.3|10930.6|10929.7|10930.3|10929.3|88
1620166500000|2021-05-04 22:15:00|10930.4|10929.4|10930.4|10929.4|10930.6|10929.6|10930.1|10929.2|111
1620166800000|2021-05-04 22:20:00|10930.5|10929.5|10930.4|10929.4|10930.7|10929.7|10930.2|10929.3|65
1620167100000|2021-05-04 22:25:00|10930.5|10929.5|10932.1|10931.1|10932.1|10931.1|10930.4|10929.4|102
1620167400000|2021-05-04 22:30:00|10931.8|10930.8|10931.4|10930.4|10932|10931|10931.1|10930.1|124
1620167700000|2021-05-04 22:35:00|10931.3|10930.3|10932.5|10931.5|10932.7|10931.7|10931.1|10930.1|104
1620168000000|2021-05-04 22:40:00|10932.4|10931.4|10932.3|10931.3|10933.1|10932.1|10932.2|10931.2|117
1620168300000|2021-05-04 22:45:00|10932.2|10931.2|10930.8|10929.8|10932.3|10931.3|10930.6|10929.6|161
1620168600000|2021-05-04 22:50:00|10930.6|10929.9|10931.3|10930.3|10931.8|10930.8|10930.6|10929.8|111
1620168900000|2021-05-04 22:55:00|10931.4|10930.4|10931.5|10930.5|10932.2|10931.2|10931.2|10930.3|82
1620169200000|2021-05-04 23:00:00|10931.4|10930.4|10931.3|10930.3|10931.6|10930.7|10930.8|10929.9|144
1620169500000|2021-05-04 23:05:00|10931.2|10930.2|10931.7|10930.7|10931.9|10931.1|10931.2|10930.2|71
1620169800000|2021-05-04 23:10:00|10931.6|10930.6|10932.7|10931.7|10933.4|10932.5|10931.6|10930.6|85
1620170100000|2021-05-04 23:15:00|10932.5|10931.5|10932.7|10931.7|10933.2|10932.4|10931.4|10930.4|126
1620170400000|2021-05-04 23:20:00|10932.8|10932.1|10933.4|10932.4|10934|10933.1|10932.8|10932|130
1620170700000|2021-05-04 23:25:00|10933.3|10932.3|10933.7|10932.7|10933.7|10932.8|10932|10931.3|113
1620171000000|2021-05-04 23:30:00|10933.5|10932.5|10933.4|10932.4|10934.1|10933.1|10933.4|10932.4|98
1620171300000|2021-05-04 23:35:00|10933.5|10932.5|10931.4|10930.7|10933.5|10932.6|10931.4|10930.7|112
1620171600000|2021-05-04 23:40:00|10931.5|10930.5|10932|10931.3|10932.5|10931.7|10931.3|10930.3|113
1620171900000|2021-05-04 23:45:00|10932.3|10931.2|10932.8|10932.1|10933.7|10932.7|10931.9|10931|89
1620172200000|2021-05-04 23:50:00|10932.9|10931.9|10933.3|10932.6|10934|10933.1|10932.7|10931.9|65
1620172500000|2021-05-04 23:55:00|10933.2|10932.5|10933.8|10932.8|10934.4|10933.4|10933.2|10932.4|53
1620172800000|2021-05-05 00:00:00|10933.9|10932.9|10931.5|10930.5|10933.9|10932.9|10930.7|10929.7|135
1620173100000|2021-05-05 00:05:00|10931.7|10930.7|10935.2|10934.2|10935.8|10935|10931.5|10930.5|165
1620173400000|2021-05-05 00:10:00|10935.3|10934.3|10937|10936|10937.3|10936.3|10934.6|10933.6|132
1620173700000|2021-05-05 00:15:00|10936.9|10935.9|10935.7|10934.7|10937|10936.1|10935.4|10934.6|124
1620174000000|2021-05-05 00:20:00|10935.5|10934.8|10937|10936|10937.1|10936.3|10935|10934.1|187
1620174300000|2021-05-05 00:25:00|10937.1|10936.1|10937.5|10936.5|10938.2|10937.4|10936.9|10935.9|171
1620174600000|2021-05-05 00:30:00|10937.4|10936.4|10936.1|10935.4|10937.4|10936.4|10935.3|10934.5|113
1620174900000|2021-05-05 00:35:00|10936.5|10935.8|10936.1|10935.1|10937.7|10936.8|10935.8|10935|172
1620175200000|2021-05-05 00:40:00|10936.2|10935.2|10935.4|10934.4|10936.2|10935.3|10934.6|10933.6|210
1620175500000|2021-05-05 00:45:00|10935.3|10934.3|10934.5|10933.5|10935.5|10934.6|10933.1|10932.1|157
1620175800000|2021-05-05 00:50:00|10934.4|10933.4|10935.6|10934.6|10937|10936.3|10934.4|10933.4|234
1620176100000|2021-05-05 00:55:00|10935.5|10934.5|10933.7|10932.7|10935.5|10934.5|10933|10932.2|173
1620176400000|2021-05-05 01:00:00|10933.8|10932.8|10934.8|10933.8|10934.8|10933.9|10933.2|10932.2|161
1620176700000|2021-05-05 01:05:00|10934.7|10933.7|10935.5|10934.5|10936|10935.1|10934.5|10933.7|161
1620177000000|2021-05-05 01:10:00|10935.7|10934.7|10934.3|10933.3|10936.2|10935.4|10933.6|10932.8|201
1620177300000|2021-05-05 01:15:00|10934|10933|10934|10933|10934.6|10933.9|10933.7|10932.7|149
1620177600000|2021-05-05 01:20:00|10934.1|10933.1|10934.4|10933.7|10934.7|10933.9|10933.6|10932.8|104
1620177900000|2021-05-05 01:25:00|10934.6|10933.9|10934.9|10933.9|10935.4|10934.6|10933.9|10933.1|120
1620178200000|2021-05-05 01:30:00|10934.7|10934|10935.9|10934.9|10936.2|10935.3|10934.3|10933.3|147
1620178500000|2021-05-05 01:35:00|10936|10935|10935.7|10935|10936|10935|10934.5|10933.7|106
1620178800000|2021-05-05 01:40:00|10935.9|10934.9|10934.8|10933.8|10935.9|10935|10934.1|10933.2|107
1620179100000|2021-05-05 01:45:00|10934.7|10933.7|10934.5|10933.5|10936|10935.1|10934.1|10933.2|306
1620179400000|2021-05-05 01:50:00|10934.6|10933.6|10934.5|10933.5|10935.5|10934.7|10934.2|10933.2|323
1620179700000|2021-05-05 01:55:00|10934.6|10933.6|10933.4|10932.4|10935.1|10934.2|10933.2|10932.2|235
1620180000000|2021-05-05 02:00:00|10933.3|10932.3|10932.4|10931.4|10933.8|10932.8|10931.9|10931.1|207
1620180300000|2021-05-05 02:05:00|10932.3|10931.3|10933.9|10932.9|10934.4|10933.4|10932.3|10931.3|178
1620180600000|2021-05-05 02:10:00|10933.8|10932.8|10933.6|10932.6|10934.8|10933.9|10933|10932.2|312
1620180900000|2021-05-05 02:15:00|10933.7|10932.7|10933.4|10932.4|10933.9|10932.9|10932.3|10931.3|253
1620181200000|2021-05-05 02:20:00|10933.5|10932.5|10932.8|10931.8|10933.6|10932.6|10932.4|10931.4|229
1620181500000|2021-05-05 02:25:00|10932.7|10931.7|10928.1|10927.1|10932.8|10931.9|10928|10927|309
1620181800000|2021-05-05 02:30:00|10928|10927|10922.7|10921.7|10928.1|10927.1|10921.1|10920.1|425
1620182100000|2021-05-05 02:35:00|10922.6|10921.6|10923.7|10922.7|10924|10923|10922.4|10921.5|278
1620182400000|2021-05-05 02:40:00|10923.6|10922.6|10921.2|10920.2|10923.6|10922.6|10920|10919.2|403
1620182700000|2021-05-05 02:45:00|10921.1|10920.1|10923.2|10922.2|10923.8|10922.8|10920.8|10919.8|346
1620183000000|2021-05-05 02:50:00|10923.3|10922.3|10923.3|10922.3|10924.3|10923.4|10922.7|10921.8|171
1620183300000|2021-05-05 02:55:00|10923.2|10922.2|10924.9|10923.9|10925.2|10924.2|10922.6|10921.6|158
1620183600000|2021-05-05 03:00:00|10925.1|10924.1|10924.2|10923.2|10925.5|10924.6|10923.6|10922.7|248
1620183900000|2021-05-05 03:05:00|10924.1|10923.1|10924.9|10923.9|10925.7|10924.8|10924|10923|302
1620184200000|2021-05-05 03:10:00|10924.8|10923.8|10925|10924|10925.4|10924.4|10924.3|10923.3|93
1620184500000|2021-05-05 03:15:00|10924.9|10923.9|10924.2|10923.2|10925.5|10924.7|10923.8|10922.9|124
1620184800000|2021-05-05 03:20:00|10924.3|10923.3|10923.7|10922.7|10924.3|10923.6|10923.1|10922.4|111
1620185100000|2021-05-05 03:25:00|10923.6|10922.6|10925|10924|10925.1|10924.1|10923.3|10922.5|88
1620185400000|2021-05-05 03:30:00|10924.9|10923.9|10925.9|10925.2|10925.9|10925.2|10924.8|10923.8|91
1620185700000|2021-05-05 03:35:00|10926|10925.3|10928.5|10927.8|10928.7|10927.8|10926|10925.3|198
1620186000000|2021-05-05 03:40:00|10928.4|10927.7|10926.1|10925.1|10929|10928.1|10925.7|10924.7|230
1620186300000|2021-05-05 03:45:00|10926|10925.3|10927.1|10926.4|10927.2|10926.4|10925.9|10925|130
1620186600000|2021-05-05 03:50:00|10927|10926.3|10928|10927|10928.7|10927.8|10927|10926.1|215
1620186900000|2021-05-05 03:55:00|10928.1|10927.1|10928.4|10927.4|10928.5|10927.6|10927.4|10926.4|160
1620187200000|2021-05-05 04:00:00|10928.6|10927.7|10928|10927.3|10928.6|10927.9|10927.6|10926.8|125
1620187500000|2021-05-05 04:05:00|10927.9|10927.2|10928.4|10927.7|10929.1|10928.2|10927.9|10927|83
1620187800000|2021-05-05 04:10:00|10928.7|10927.8|10929.6|10928.9|10930.3|10929.4|10928.6|10927.7|129
1620188100000|2021-05-05 04:15:00|10929.3|10928.6|10930.5|10929.5|10930.5|10929.6|10929.1|10928.3|79
1620188400000|2021-05-05 04:20:00|10930.4|10929.4|10929.6|10928.9|10930.7|10929.8|10929.2|10928.3|115
1620188700000|2021-05-05 04:25:00|10929.7|10928.7|10929.5|10928.8|10929.9|10929|10928.5|10927.7|172
1620189000000|2021-05-05 04:30:00|10929.4|10928.7|10931.5|10930.8|10931.7|10930.9|10929.4|10928.7|186
1620189300000|2021-05-05 04:35:00|10931.4|10930.7|10930.4|10929.7|10931.5|10930.8|10929.8|10928.9|123
1620189600000|2021-05-05 04:40:00|10930.5|10929.8|10931.4|10930.7|10931.7|10931|10930.5|10929.7|113
1620189900000|2021-05-05 04:45:00|10931.2|10930.5|10932.2|10931.5|10932.6|10931.9|10931.2|10930.5|135
1620190200000|2021-05-05 04:50:00|10932.1|10931.4|10932.6|10931.9|10933|10932|10931|10930.1|104
1620190500000|2021-05-05 04:55:00|10932.7|10932|10933.5|10932.5|10933.9|10933|10932|10931.3|165
1620190800000|2021-05-05 05:00:00|10933.3|10932.6|10933.2|10932.5|10933.9|10933|10932.7|10931.7|123
1620191100000|2021-05-05 05:05:00|10933.1|10932.4|10932.3|10931.6|10933.4|10932.6|10931.9|10931|141
1620191400000|2021-05-05 05:10:00|10932.4|10931.7|10933.1|10932.1|10934.5|10933.6|10932.3|10931.6|115
1620191700000|2021-05-05 05:15:00|10933|10932|10932.4|10931.4|10933.8|10933.1|10932.2|10931.4|153
1620192000000|2021-05-05 05:20:00|10932.3|10931.6|10931|10930.3|10932.5|10931.7|10930.6|10929.8|180
1620192300000|2021-05-05 05:25:00|10931.2|10930.2|10932.7|10931.7|10932.8|10931.8|10931.1|10930.2|117
1620192600000|2021-05-05 05:30:00|10932.9|10932.2|10932.6|10931.6|10933.6|10932.6|10932.6|10931.6|106
1620192900000|2021-05-05 05:35:00|10932.7|10931.7|10933.3|10932.6|10933.4|10932.6|10932.5|10931.6|105
1620193200000|2021-05-05 05:40:00|10933.2|10932.5|10935.1|10934.1|10935.4|10934.6|10932.6|10931.7|135
1620193500000|2021-05-05 05:45:00|10935.2|10934.2|10936.6|10935.6|10937.6|10936.8|10934.9|10934.1|188
1620193800000|2021-05-05 05:50:00|10936.7|10935.7|10937.8|10936.8|10937.9|10937|10935.1|10934.3|220
1620194100000|2021-05-05 05:55:00|10937.9|10936.9|10937.7|10936.7|10939.6|10938.9|10936.9|10936|288
1620194400000|2021-05-05 06:00:00|10937.5|10936.8|10939.3|10938.3|10939.8|10939|10937.5|10936.6|310
1620194700000|2021-05-05 06:05:00|10939.2|10938.2|10939.2|10938.5|10942|10941.3|10937.9|10937|417
1620195000000|2021-05-05 06:10:00|10939.4|10938.4|10939.4|10938.7|10940.6|10939.9|10938.1|10937.1|311
1620195300000|2021-05-05 06:15:00|10939.5|10938.8|10940.5|10939.5|10941.3|10940.5|10939.4|10938.6|347
1620195600000|2021-05-05 06:20:00|10940.4|10939.4|10942.2|10941.2|10943.7|10942.7|10940.2|10939.4|401
1620195900000|2021-05-05 06:25:00|10942.1|10941.1|10944.2|10943.5|10947.2|10946.2|10941.6|10940.6|515
1620196200000|2021-05-05 06:30:00|10944.3|10943.6|10944.9|10944.2|10948.4|10947.7|10943.6|10942.8|464
1620196500000|2021-05-05 06:35:00|10945|10944.3|10944.3|10943.3|10946.4|10945.7|10943.4|10942.4|424
1620196800000|2021-05-05 06:40:00|10944.2|10943.2|10943.8|10942.8|10945.2|10944.3|10943.6|10942.7|330
1620197100000|2021-05-05 06:45:00|10943.9|10942.9|10947.4|10946.4|10948.2|10947.2|10940.7|10939.8|495
1620197400000|2021-05-05 06:50:00|10947.3|10946.3|10944.5|10943.5|10947.6|10946.8|10943.9|10943|401
1620197700000|2021-05-05 06:55:00|10944.4|10943.4|10943.3|10942.3|10945.1|10944.3|10941.7|10940.8|328
1620198000000|2021-05-05 07:00:00|10943.4|10942.4|10942.6|10941.9|10944.5|10943.8|10940.2|10939.2|625
1620198300000|2021-05-05 07:05:00|10942.5|10941.8|10941.3|10940.3|10944.9|10944.2|10939.7|10939|585
1620198600000|2021-05-05 07:10:00|10941.1|10940.1|10943.7|10942.7|10945.3|10944.4|10940.8|10939.8|519
1620198900000|2021-05-05 07:15:00|10943.8|10942.8|10941.4|10940.7|10944.6|10943.7|10941.2|10940.3|410
1620199200000|2021-05-05 07:20:00|10941.5|10940.5|10940.7|10939.7|10943.2|10942.5|10939.4|10938.5|515
1620199500000|2021-05-05 07:25:00|10940.6|10939.9|10942.6|10941.9|10943.6|10942.8|10940.3|10939.4|496
1620199800000|2021-05-05 07:30:00|10942.5|10941.8|10943.6|10942.9|10944.5|10943.6|10942.5|10941.6|402
1620200100000|2021-05-05 07:35:00|10943.7|10943|10945.1|10944.4|10946.6|10945.9|10943.7|10943|458
1620200400000|2021-05-05 07:40:00|10945.2|10944.2|10944.9|10944.2|10945.5|10944.7|10943|10942.3|379
1620200700000|2021-05-05 07:45:00|10945|10944.3|10942.5|10941.8|10945.9|10945.2|10942.4|10941.6|321
1620201000000|2021-05-05 07:50:00|10942.3|10941.6|10941.6|10940.6|10944|10943.2|10940.5|10939.7|365
1620201300000|2021-05-05 07:55:00|10941.5|10940.5|10937.4|10936.4|10941.7|10940.9|10934.2|10933.3|539
1620201600000|2021-05-05 08:00:00|10937.3|10936.6|10938.3|10937.6|10939.5|10938.7|10937.1|10936.3|474
1620201900000|2021-05-05 08:05:00|10938.5|10937.8|10934.9|10934.2|10939.7|10938.8|10934.6|10933.9|404
1620202200000|2021-05-05 08:10:00|10935|10934.3|10934.5|10933.5|10937.5|10936.8|10932.5|10931.8|504
1620202500000|2021-05-05 08:15:00|10934.2|10933.6|10932.6|10931.9|10935.5|10934.8|10932|10931.3|297
1620202800000|2021-05-05 08:20:00|10932.4|10931.7|10934.7|10934|10936.3|10935.5|10932.4|10931.5|345
1620203100000|2021-05-05 08:25:00|10934.6|10933.9|10932.7|10931.7|10935.9|10935|10931.7|10930.8|303
1620203400000|2021-05-05 08:30:00|10932.8|10931.8|10928.4|10927.7|10932.9|10932.1|10928.4|10927.7|336
1620203700000|2021-05-05 08:35:00|10928.5|10927.8|10930.5|10929.5|10930.7|10929.7|10926.2|10925.2|618
1620204000000|2021-05-05 08:40:00|10930.8|10929.8|10933|10932|10934.1|10933.3|10930.4|10929.4|520
1620204300000|2021-05-05 08:45:00|10933.1|10932.1|10935.5|10934.8|10936.5|10935.6|10932.7|10931.8|380
1620204600000|2021-05-05 08:50:00|10935.4|10934.7|10934.9|10934.2|10935.9|10935.1|10933.8|10933.1|237
1620204900000|2021-05-05 08:55:00|10934.8|10934.1|10936.7|10935.7|10936.9|10935.9|10933.8|10933|312
1620205200000|2021-05-05 09:00:00|10936.5|10935.8|10936.2|10935.5|10936.7|10936|10933.7|10933|306
1620205500000|2021-05-05 09:05:00|10936.3|10935.6|10936.3|10935.6|10936.7|10936|10935.1|10934.4|218
1620205800000|2021-05-05 09:10:00|10936.4|10935.7|10937.1|10936.4|10938.3|10937.5|10936.3|10935.4|227
1620206100000|2021-05-05 09:15:00|10936.9|10936.2|10939.7|10939|10940.1|10939.3|10936.9|10936.2|311
1620206400000|2021-05-05 09:20:00|10939.8|10938.8|10939|10938.3|10940.9|10940.2|10938.7|10937.8|239
1620206700000|2021-05-05 09:25:00|10938.9|10938.2|10937.4|10936.7|10939.9|10939.1|10936.5|10935.7|271
1620207000000|2021-05-05 09:30:00|10937.3|10936.6|10939.2|10938.2|10940.3|10939.4|10937|10936.3|288
1620207300000|2021-05-05 09:35:00|10939.1|10938.1|10937.4|10936.7|10939.2|10938.3|10937.1|10936.3|141
1620207600000|2021-05-05 09:40:00|10937.3|10936.6|10938.1|10937.1|10938.2|10937.5|10936.4|10935.6|206
1620207900000|2021-05-05 09:45:00|10938|10937|10934.1|10933.4|10938.1|10937.4|10933.8|10932.9|270
1620208200000|2021-05-05 09:50:00|10933.9|10933.2|10933|10932.3|10934.2|10933.4|10932.4|10931.5|257
1620208500000|2021-05-05 09:55:00|10932.7|10932|10935.4|10934.7|10935.6|10934.7|10932.6|10931.7|228
1620208800000|2021-05-05 10:00:00|10935.1|10934.4|10933.2|10932.5|10935.2|10934.4|10932.5|10931.7|294
1620209100000|2021-05-05 10:05:00|10933.5|10932.7|10935.8|10935.1|10936|10935.2|10933.2|10932.4|323
1620209400000|2021-05-05 10:10:00|10935.7|10935|10935.6|10934.6|10936.9|10936.2|10935.1|10934.2|319
1620209700000|2021-05-05 10:15:00|10935.7|10934.7|10931.2|10930.2|10937.2|10936.3|10931|10930.2|414
1620210000000|2021-05-05 10:20:00|10931.1|10930.1|10929.5|10928.8|10931.3|10930.6|10928.6|10927.7|361
1620210300000|2021-05-05 10:25:00|10929.4|10928.7|10928.6|10927.9|10930.3|10929.5|10928.2|10927.4|207
1620210600000|2021-05-05 10:30:00|10928.5|10927.8|10930.2|10929.2|10931.1|10930.2|10927.8|10927|357
1620210900000|2021-05-05 10:35:00|10930.1|10929.4|10930.1|10929.4|10931.1|10930.3|10928.9|10928.2|386
1620211200000|2021-05-05 10:40:00|10930|10929.3|10928.7|10927.7|10930.4|10929.5|10927.8|10927|327
1620211500000|2021-05-05 10:45:00|10928.6|10927.6|10932.1|10931.4|10932.7|10932|10928.5|10927.6|267
1620211800000|2021-05-05 10:50:00|10932|10931.3|10931.5|10930.8|10932.8|10932|10931.3|10930.4|250
1620212100000|2021-05-05 10:55:00|10931.7|10931|10931|10930|10932.9|10932.2|10930.8|10929.9|335
1620212400000|2021-05-05 11:00:00|10930.8|10930.1|10927.7|10926.7|10930.8|10930.1|10925.8|10925|294
1620212700000|2021-05-05 11:05:00|10927.5|10926.8|10929.9|10928.9|10930.7|10929.8|10927.2|10926.5|252
1620213000000|2021-05-05 11:10:00|10929.8|10929.1|10930.2|10929.5|10930.7|10929.9|10929|10928.2|186
1620213300000|2021-05-05 11:15:00|10930.1|10929.4|10930.9|10930.2|10931.9|10931.1|10929.5|10928.8|189
1620213600000|2021-05-05 11:20:00|10931|10930.3|10932.7|10932|10933|10932.1|10930.7|10930|215
1620213900000|2021-05-05 11:25:00|10932.4|10931.7|10932.8|10932.1|10933.3|10932.6|10931.9|10931.1|203
1620214200000|2021-05-05 11:30:00|10932.7|10932|10932.1|10931.1|10933|10932.3|10931.5|10930.7|202
1620214500000|2021-05-05 11:35:00|10932.2|10931.2|10931.8|10931.1|10933.4|10932.7|10931.5|10930.8|205
1620214800000|2021-05-05 11:40:00|10931.7|10931|10929.1|10928.4|10931.7|10931|10928.4|10927.7|241
1620215100000|2021-05-05 11:45:00|10929.2|10928.2|10929|10928.3|10929.9|10929|10927.6|10926.9|210
1620215400000|2021-05-05 11:50:00|10929.1|10928.4|10934.3|10933.6|10934.6|10933.9|10929|10928.3|253
1620215700000|2021-05-05 11:55:00|10934.1|10933.4|10933.9|10933.2|10936.2|10935.5|10933.7|10933|389
1620216000000|2021-05-05 12:00:00|10933.8|10933.1|10933.9|10933.2|10935.1|10934.4|10932.5|10931.7|288
1620216300000|2021-05-05 12:05:00|10933.8|10933.1|10933|10932|10934.7|10934|10932.9|10932|264
1620216600000|2021-05-05 12:10:00|10932.9|10932.2|10931.4|10926.7|10932.9|10932.2|10930|10925.9|346
1620216900000|2021-05-05 12:15:00|10931.3|10926.4|10926.8|10926.1|10931.4|10928.1|10924.7|10923.7|739
1620217200000|2021-05-05 12:20:00|10926.9|10926.2|10931|10930|10931.9|10931|10926.9|10926.2|592
1620217500000|2021-05-05 12:25:00|10930.9|10929.9|10935.3|10934.6|10935.7|10934.9|10930.4|10929.4|577
1620217800000|2021-05-05 12:30:00|10935.4|10934.7|10935.4|10934.7|10939.4|10938.7|10934.7|10934|743
1620218100000|2021-05-05 12:35:00|10935.5|10934.8|10934.8|10933.8|10937.8|10937.1|10932.9|10932.2|422
1620218400000|2021-05-05 12:40:00|10934.7|10933.7|10932.4|10931.7|10934.7|10933.9|10931.1|10930.4|534
1620218700000|2021-05-05 12:45:00|10932.3|10931.6|10930.2|10929.5|10933.9|10933.2|10929|10928.3|533
1620219000000|2021-05-05 12:50:00|10930.1|10929.4|10930.3|10929.6|10931.1|10930.4|10928.8|10928.1|472
1620219300000|2021-05-05 12:55:00|10930.4|10929.7|10932.7|10932|10934.5|10933.8|10929.9|10929.2|488
1620219600000|2021-05-05 13:00:00|10932.6|10931.9|10931.1|10930.1|10932.6|10931.9|10928.6|10927.9|528
1620219900000|2021-05-05 13:05:00|10931.2|10930.2|10928.4|10927.7|10931.6|10930.9|10927.3|10926.6|454
1620220200000|2021-05-05 13:10:00|10928.5|10927.8|10928.5|10927.8|10929.3|10928.6|10927.2|10926.5|402
1620220500000|2021-05-05 13:15:00|10928.6|10927.9|10927.8|10927.1|10929.8|10929.1|10927.7|10927|303
1620220800000|2021-05-05 13:20:00|10927.7|10927|10932.2|10931.5|10933.7|10933|10927.7|10927|376
1620221100000|2021-05-05 13:25:00|10932.1|10931.4|10931.1|10930.4|10932.8|10932.1|10930.6|10929.8|320
1620221400000|2021-05-05 13:30:00|10931.4|10930.7|10922.1|10921.4|10931.5|10930.8|10920.7|10920|430
1620221700000|2021-05-05 13:35:00|10922|10921.3|10917.4|10916.7|10922|10921.3|10914.8|10914.1|567
1620222000000|2021-05-05 13:40:00|10917.3|10916.6|10920.3|10919.3|10920.5|10919.6|10914.9|10914.2|402
1620222300000|2021-05-05 13:45:00|10920.5|10919.5|10924.5|10923.8|10925.3|10924.4|10920.2|10919.2|465
1620222600000|2021-05-05 13:50:00|10924.4|10923.7|10925.4|10924.7|10927.9|10927.2|10923.6|10922.9|483
1620222900000|2021-05-05 13:55:00|10925.5|10924.8|10927|10924.7|10928.5|10927.5|10923.8|10922.8|471
1620223200000|2021-05-05 14:00:00|10926.7|10925|10927.5|10926.8|10930.4|10929.4|10922.8|10921.6|589
1620223500000|2021-05-05 14:05:00|10927.4|10926.7|10925.4|10924.7|10929.2|10928.5|10923.8|10923.1|476
1620223800000|2021-05-05 14:10:00|10925.3|10924.6|10927.8|10927.1|10927.8|10927.1|10923.8|10923.1|401
1620224100000|2021-05-05 14:15:00|10927.9|10927.2|10930.6|10929.9|10931.3|10930.6|10926.9|10926.2|307
1620224400000|2021-05-05 14:20:00|10930.7|10930|10927.4|10926.7|10932.3|10931.6|10927|10926.3|314
1620224700000|2021-05-05 14:25:00|10927.3|10926.6|10931.4|10930.7|10931.7|10931|10927.2|10926.5|315
1620225000000|2021-05-05 14:30:00|10931.6|10930.9|10927.3|10926.6|10932.6|10931.9|10925.8|10925|371
1620225300000|2021-05-05 14:35:00|10927.4|10926.7|10927.4|10926.7|10928.1|10927.4|10925|10924.3|338
1620225600000|2021-05-05 14:40:00|10927.5|10926.8|10922.2|10921.5|10927.5|10926.8|10921.7|10921|319
1620225900000|2021-05-05 14:45:00|10922.3|10921.6|10920.4|10919.7|10923.4|10922.7|10918.6|10917.9|393
1620226200000|2021-05-05 14:50:00|10920.3|10919.6|10923.8|10922.8|10925.1|10924.1|10916.4|10915.6|436
1620226500000|2021-05-05 14:55:00|10923.6|10922.9|10921.5|10920.8|10925.2|10924.5|10919.4|10918.5|495
1620226800000|2021-05-05 15:00:00|10921.4|10920.7|10922.1|10921.1|10924.3|10923.5|10921.1|10920.2|399
1620227100000|2021-05-05 15:05:00|10922.2|10921.2|10923|10922.3|10923.9|10923|10919.7|10918.9|262
1620227400000|2021-05-05 15:10:00|10922.9|10922.2|10924.5|10923.5|10926.5|10925.6|10922.9|10922.2|314
1620227700000|2021-05-05 15:15:00|10924.7|10923.7|10926.6|10925.6|10927.5|10926.7|10924.3|10923.4|340
1620228000000|2021-05-05 15:20:00|10926.5|10925.8|10926.2|10925.5|10928.3|10927.5|10925.9|10925.1|272
1620228300000|2021-05-05 15:25:00|10926.8|10926.1|10926.9|10925.9|10927.8|10927.1|10925|10924.3|189
1620228600000|2021-05-05 15:30:00|10926.8|10925.8|10926|10925|10926.8|10926.1|10925|10924|144
1620228900000|2021-05-05 15:35:00|10926.1|10925.1|10928.5|10927.5|10928.6|10927.8|10924.8|10923.9|220
1620229200000|2021-05-05 15:40:00|10928.4|10927.4|10927.3|10926.6|10928.6|10927.8|10926|10925.3|216
1620229500000|2021-05-05 15:45:00|10927.4|10926.7|10927.9|10927.2|10928.9|10928.2|10926.9|10926.2|216
1620229800000|2021-05-05 15:50:00|10927.8|10927.1|10927.3|10926.6|10927.9|10927.2|10925.3|10924.6|173
1620230100000|2021-05-05 15:55:00|10927|10926.3|10927.6|10926.9|10928.1|10927.3|10925.9|10925.2|177
1620230400000|2021-05-05 16:00:00|10927.5|10926.8|10928.4|10927.4|10928.4|10927.5|10927|10926|230
1620230700000|2021-05-05 16:05:00|10928.3|10927.6|10929|10928.3|10929.5|10928.8|10928.3|10927.6|206
1620231000000|2021-05-05 16:10:00|10929.1|10928.4|10927.8|10927.1|10929.5|10928.8|10927.6|10926.9|154
1620231300000|2021-05-05 16:15:00|10927.7|10927|10931.1|10930.4|10931.2|10930.5|10927.7|10926.9|204
1620231600000|2021-05-05 16:20:00|10931.2|10930.5|10930.2|10929.5|10931.9|10931.2|10930.1|10929.4|226
1620231900000|2021-05-05 16:25:00|10930.1|10929.4|10929.7|10928.7|10930.7|10930|10928.8|10927.9|260
1620232200000|2021-05-05 16:30:00|10929.6|10928.6|10928.9|10928.2|10930.4|10929.6|10928.8|10928|134
1620232500000|2021-05-05 16:35:00|10929|10928.3|10930.5|10929.5|10931|10930.2|10928.8|10928.1|125
1620232800000|2021-05-05 16:40:00|10930.4|10929.4|10929.8|10929.1|10931.1|10930.2|10929.7|10928.8|181
1620233100000|2021-05-05 16:45:00|10930.4|10929.4|10931.5|10930.8|10931.7|10931|10930.2|10929.3|140
1620233400000|2021-05-05 16:50:00|10931.1|10930.4|10930.4|10929.4|10931.1|10930.4|10929.4|10928.7|165
1620233700000|2021-05-05 16:55:00|10930.5|10929.5|10930.5|10929.5|10931.2|10930.3|10929.1|10928.1|148
1620234000000|2021-05-05 17:00:00|10930.6|10929.6|10930.3|10929.6|10930.7|10930|10929.6|10928.9|147
1620234300000|2021-05-05 17:05:00|10930.4|10929.7|10930.3|10929.6|10931.1|10930.3|10930.1|10929.3|130
1620234600000|2021-05-05 17:10:00|10930|10929.3|10930.5|10929.5|10931|10930.1|10929.6|10928.9|99
1620234900000|2021-05-05 17:15:00|10930.6|10929.6|10931.9|10931.2|10932.2|10931.5|10930.4|10929.5|120
1620235200000|2021-05-05 17:20:00|10932|10931.3|10930.7|10930|10932.2|10931.3|10930.7|10930|68
1620235500000|2021-05-05 17:25:00|10930.8|10930.1|10928.9|10928.2|10930.8|10930.1|10928.8|10928|101
1620235800000|2021-05-05 17:30:00|10929|10928.3|10927.6|10926.9|10929|10928.3|10927.5|10926.8|88
1620236100000|2021-05-05 17:35:00|10927.8|10927.1|10926.5|10925.8|10928.3|10927.6|10926.2|10925.5|128
1620236400000|2021-05-05 17:40:00|10926.6|10925.9|10927.4|10926.4|10927.4|10926.5|10926.4|10925.6|123
1620236700000|2021-05-05 17:45:00|10927.3|10926.3|10928.3|10927.6|10929.2|10928.2|10927.1|10926.3|117
1620237000000|2021-05-05 17:50:00|10928.2|10927.5|10925.2|10924.5|10928.5|10927.7|10925.1|10924.3|181
1620237300000|2021-05-05 17:55:00|10925.9|10925.2|10926.1|10925.1|10926.6|10925.8|10924.1|10923.3|170
1620237600000|2021-05-05 18:00:00|10926|10925.3|10926.5|10925.8|10927.1|10926.4|10925.6|10924.7|146
1620237900000|2021-05-05 18:05:00|10926.4|10925.7|10926.1|10925.4|10926.5|10925.8|10924.5|10923.6|136
1620238200000|2021-05-05 18:10:00|10926|10925.3|10927.6|10926.6|10928.8|10927.9|10925.9|10925.2|160
1620238500000|2021-05-05 18:15:00|10927.7|10926.7|10928.5|10927.8|10928.8|10928|10927.2|10926.4|169
1620238800000|2021-05-05 18:20:00|10928.4|10927.7|10928.4|10927.7|10928.5|10927.8|10927.3|10926.6|94
1620239100000|2021-05-05 18:25:00|10928.5|10927.8|10929.1|10928.4|10930.5|10929.7|10928.4|10927.7|119
1620239400000|2021-05-05 18:30:00|10929|10928.3|10929.1|10928.4|10929.3|10928.5|10927.6|10926.9|134
1620239700000|2021-05-05 18:35:00|10929.2|10928.5|10929.1|10928.4|10929.8|10929.1|10928.4|10927.6|105
1620240000000|2021-05-05 18:40:00|10929.3|10928.6|10928.6|10927.9|10929.4|10928.7|10927.8|10927|138
1620240300000|2021-05-05 18:45:00|10928.5|10927.8|10928.5|10927.8|10929.9|10928.9|10927.8|10926.9|135
1620240600000|2021-05-05 18:50:00|10928.4|10927.7|10926.8|10926.1|10928.5|10927.8|10926.4|10925.7|108
1620240900000|2021-05-05 18:55:00|10927|10926.3|10925.5|10924.5|10928|10927.3|10925.1|10924.4|208
1620241200000|2021-05-05 19:00:00|10925.2|10924.8|10925.8|10925.1|10927.3|10926.4|10925.2|10924.5|123
1620241500000|2021-05-05 19:05:00|10925.6|10924.9|10924.2|10923.5|10925.6|10924.9|10923.5|10922.7|266
1620241800000|2021-05-05 19:10:00|10924.1|10923.4|10923.9|10923.2|10925.4|10924.5|10923.9|10923|207
1620242100000|2021-05-05 19:15:00|10924.2|10923.5|10923.7|10923|10924.5|10923.8|10922.8|10922|170
1620242400000|2021-05-05 19:20:00|10923.6|10922.9|10923.6|10922.9|10924.1|10923.3|10923.3|10922.6|94
1620242700000|2021-05-05 19:25:00|10923.5|10922.8|10922.3|10921.6|10923.6|10922.9|10922.1|10921.2|115
1620243000000|2021-05-05 19:30:00|10922.5|10921.5|10922.5|10921.8|10922.9|10922.1|10921.4|10920.6|145
1620243300000|2021-05-05 19:35:00|10922.4|10921.7|10923.8|10922.8|10923.8|10923|10922.2|10921.3|119
1620243600000|2021-05-05 19:40:00|10923.9|10922.9|10922.5|10921.8|10924.6|10923.9|10922.5|10921.7|153
1620243900000|2021-05-05 19:45:00|10922.6|10921.9|10920.7|10919.7|10923.3|10922.6|10920.5|10919.6|179
1620244200000|2021-05-05 19:50:00|10920.8|10919.8|10919.6|10918.6|10921.2|10920.5|10919.2|10918.4|228
1620244500000|2021-05-05 19:55:00|10919.7|10918.7|10920|10919|10920.3|10919.4|10918.3|10917.6|258
1620244800000|2021-05-05 20:00:00|10919.9|10918.9|10919.6|10918.9|10920.5|10919.6|10918.8|10918|183
1620245100000|2021-05-05 20:05:00|10919.5|10918.8|10920.5|10919.5|10920.6|10919.7|10919.5|10918.6|91
1620245400000|2021-05-05 20:10:00|10920.4|10919.4|10920.2|10919.5|10920.5|10919.6|10919.6|10918.7|75
1620245700000|2021-05-05 20:15:00|10920.1|10919.4|10920|10919.3|10920.2|10919.5|10919.3|10918.5|87
1620246000000|2021-05-05 20:20:00|10920.1|10919.4|10920.2|10919.5|10920.6|10919.7|10920|10919.2|109
1620246300000|2021-05-05 20:25:00|10920.3|10919.6|10921.5|10920.5|10921.7|10921|10920.3|10919.6|76
1620246600000|2021-05-05 20:30:00|10921.6|10920.6|10920.3|10919.6|10921.6|10920.6|10920.1|10919.2|124
1620246900000|2021-05-05 20:35:00|10920.2|10919.5|10920.4|10919.7|10920.4|10919.7|10920.2|10919.5|86
1620247200000|2021-05-05 20:40:00|10920.3|10919.6|10919.7|10919|10920.4|10919.7|10919.1|10918.3|138
1620247500000|2021-05-05 20:45:00|10919.8|10919.1|10919.9|10918.9|10920.1|10919.3|10919.7|10918.8|82
1620247800000|2021-05-05 20:50:00|10920|10919|10920.5|10919.5|10920.7|10919.7|10919.5|10918.5|102
1620248100000|2021-05-05 20:55:00|10920.6|10919.6|10922.9|10917.9|10923.4|10919.6|10919.5|10917.9|156
1620248400000|2021-05-05 21:00:00|10926.4|10920.4|10921.6|10918.4|10928|10922|10920.1|10915.6|76
1620248700000|2021-05-05 21:05:00|10921.5|10918.7|10921.5|10915.5|10923|10919.6|10920.3|10914.8|1026
1620249000000|2021-05-05 21:10:00|10921.6|10915.6|10921.9|10917.7|10928|10922|10920.8|10915.5|1032
1620249300000|2021-05-05 21:15:00|10922|10917.8|10922.2|10916.2|10929.3|10923.3|10921.7|10915.8|963
1620249600000|2021-05-05 21:20:00|10922.1|10916.1|10922.1|10918.5|10924.7|10919|10922|10916.1|1010
1620249900000|2021-05-05 21:25:00|10922.2|10918.6|10922.8|10920.3|10923.9|10921|10921.6|10918.4|992
1620250200000|2021-05-05 21:30:00|10922.5|10920.4|10922.8|10918.5|10923.8|10920.4|10921.5|10916.9|841
1620250500000|2021-05-05 21:35:00|10922.6|10918.4|10922.4|10918.2|10923.8|10919.3|10921.8|10916.5|399
1620250800000|2021-05-05 21:40:00|10922.3|10918.1|10921.6|10916.8|10923.6|10918.4|10921.5|10916.1|744
1620251100000|2021-05-05 21:45:00|10921.7|10916.9|10921.5|10918.2|10923|10918.6|10920.7|10916.2|965
1620251400000|2021-05-05 21:50:00|10921.4|10918.1|10921.8|10918.2|10922.7|10919.1|10920.6|10915.7|776
1620251700000|2021-05-05 21:55:00|10921.7|10918|10922.1|10918.5|10923.3|10919.4|10921.1|10916.7|679
1620252000000|2021-05-05 22:00:00|10922|10918.6|10921.8|10920.8|10924|10921.3|10920.7|10918.1|407
1620252300000|2021-05-05 22:05:00|10921.9|10920.9|10920.6|10919.6|10922|10921|10920.5|10919.5|124
1620252600000|2021-05-05 22:10:00|10920.5|10919.5|10919.1|10918.1|10920.7|10919.7|10919.1|10918.1|121
1620252900000|2021-05-05 22:15:00|10919.2|10918.2|10919.6|10918.6|10920|10919|10919.2|10918.2|74
1620253200000|2021-05-05 22:20:00|10919.7|10918.7|10919.2|10918.2|10919.9|10918.9|10919|10918|100
1620253500000|2021-05-05 22:25:00|10919.1|10918.1|10918.9|10917.9|10919.2|10918.2|10918.4|10917.4|95
1620253800000|2021-05-05 22:30:00|10918.5|10917.5|10918.4|10917.4|10918.7|10917.7|10918|10917|143
1620254100000|2021-05-05 22:35:00|10918.5|10917.5|10917.9|10917.2|10918.5|10917.6|10917.6|10916.6|72
1620254400000|2021-05-05 22:40:00|10918.1|10917.1|10918|10917|10918.1|10917.2|10917.6|10916.7|122
1620254700000|2021-05-05 22:45:00|10918.1|10917.1|10919.9|10918.9|10920|10919|10918.1|10917.1|196
1620255000000|2021-05-05 22:50:00|10920|10919|10920|10919.3|10920.4|10919.5|10919.9|10918.9|66
1620255300000|2021-05-05 22:55:00|10920.1|10919.4|10921.5|10920.5|10921.7|10920.7|10920.1|10919.2|73
1620255600000|2021-05-05 23:00:00|10921.4|10920.4|10920.7|10920|10921.5|10920.7|10920.1|10919.1|108
1620255900000|2021-05-05 23:05:00|10920.8|10920.1|10921.3|10920.6|10921.5|10920.7|10920.3|10919.4|61
1620256200000|2021-05-05 23:10:00|10921.5|10920.5|10921.9|10921.2|10922.1|10921.2|10921.2|10920.4|64
1620256500000|2021-05-05 23:15:00|10921.8|10921.1|10921.9|10920.9|10922.3|10921.3|10921.7|10920.7|64
1620256800000|2021-05-05 23:20:00|10921.7|10921|10922|10921|10922.1|10921.3|10921.1|10920.2|73
1620257100000|2021-05-05 23:25:00|10921.9|10920.9|10921.8|10921.1|10922|10921.1|10921.2|10920.2|58
1620257400000|2021-05-05 23:30:00|10921.9|10921.2|10926.8|10926.1|10927.1|10926.2|10921.9|10921.2|156
1620257700000|2021-05-05 23:35:00|10927|10926|10926|10925|10927.5|10926.7|10925.5|10924.5|112
1620258000000|2021-05-05 23:40:00|10926.1|10925.1|10924.7|10924|10926.8|10925.8|10924.5|10923.6|117
1620258300000|2021-05-05 23:45:00|10924.8|10923.8|10923.1|10922.1|10924.8|10923.9|10922.9|10922|151
1620258600000|2021-05-05 23:50:00|10922.9|10922.2|10925|10924|10926.1|10925.3|10922.9|10922.1|204
1620258900000|2021-05-05 23:55:00|10924.7|10923.7|10922.6|10921.6|10925.1|10924.1|10922.3|10921.3|178
1620259200000|2021-05-06 00:00:00|10922.4|10921.7|10924.3|10923.3|10924.9|10923.9|10919.2|10918.2|324
1620259500000|2021-05-06 00:05:00|10924.1|10923.1|10928.5|10927.8|10930.3|10929.3|10923.7|10922.8|341
1620259800000|2021-05-06 00:10:00|10928.4|10927.7|10926.3|10925.6|10928.9|10928.1|10925.3|10924.3|248
1620260100000|2021-05-06 00:15:00|10926.2|10925.2|10927.1|10926.4|10927.3|10926.6|10924.6|10923.9|149
1620260400000|2021-05-06 00:20:00|10927.3|10926.3|10924.3|10923.3|10927.8|10926.9|10923.5|10922.7|164
1620260700000|2021-05-06 00:25:00|10924.2|10923.2|10923.4|10922.7|10924.5|10923.8|10922.9|10922.1|113
1620261000000|2021-05-06 00:30:00|10923.3|10922.3|10925.6|10924.9|10925.8|10925|10923|10922.2|143
1620261300000|2021-05-06 00:35:00|10925.5|10924.5|10924.2|10923.5|10925.8|10924.9|10923.6|10922.9|138
1620261600000|2021-05-06 00:40:00|10924.4|10923.4|10927.8|10926.8|10928.3|10927.5|10924.4|10923.4|200
1620261900000|2021-05-06 00:45:00|10927.7|10927.1|10927.9|10926.9|10928.4|10927.5|10925.9|10925.1|224
1620262200000|2021-05-06 00:50:00|10928|10927|10929.5|10928.8|10930.9|10929.9|10925.1|10924.1|488
1620262500000|2021-05-06 00:55:00|10929.8|10929.8|10930.8|10929.8|10933.2|10932.2|10928.8|10928|394
1620262800000|2021-05-06 01:00:00|10930.7|10930|10933.3|10932.6|10934.8|10933.9|10930|10929.1|393
1620263100000|2021-05-06 01:05:00|10933.2|10932.5|10934.3|10933.3|10936.3|10935.6|10933.2|10932.4|290
1620263400000|2021-05-06 01:10:00|10934.1|10933.4|10933.2|10932.2|10935.2|10934.2|10930.6|10929.8|276
1620263700000|2021-05-06 01:15:00|10933.3|10932.3|10937.6|10936.6|10937.7|10936.8|10933|10932.1|369
1620264000000|2021-05-06 01:20:00|10937.9|10937.2|10934|10933|10938.9|10938|10933.4|10932.6|266
1620264300000|2021-05-06 01:25:00|10934.1|10933.1|10933.5|10932.8|10934.9|10934.1|10932.4|10931.5|219
1620264600000|2021-05-06 01:30:00|10933.6|10932.9|10932.7|10931.7|10934.1|10933.2|10932|10931.1|214
1620264900000|2021-05-06 01:35:00|10932.8|10931.8|10934.1|10933.4|10934.3|10933.5|10932|10931.2|242
1620265200000|2021-05-06 01:40:00|10933.5|10932.8|10931|10930.3|10933.8|10933|10931|10930.2|245
1620265500000|2021-05-06 01:45:00|10931.1|10930.4|10930.6|10929.9|10932.1|10931.1|10929.8|10929|179
1620265800000|2021-05-06 01:50:00|10930.5|10929.8|10930.6|10929.6|10931.7|10930.8|10930.1|10929.2|173
1620266100000|2021-05-06 01:55:00|10930.8|10929.8|10933.3|10932.3|10934.6|10933.8|10930.7|10929.8|285
1620266400000|2021-05-06 02:00:00|10933.4|10932.7|10934.9|10934.2|10935.2|10934.4|10933|10932.1|326
1620266700000|2021-05-06 02:05:00|10934.5|10933.8|10935.3|10934.6|10937.7|10937|10934.3|10933.4|297
1620267000000|2021-05-06 02:10:00|10935.4|10934.7|10934.8|10933.8|10936|10935.2|10933.3|10932.6|324
1620267300000|2021-05-06 02:15:00|10934.9|10933.9|10935.5|10934.8|10936.4|10935.5|10933.8|10933.1|240
1620267600000|2021-05-06 02:20:00|10935.4|10934.7|10933.5|10932.8|10935.7|10934.8|10933.4|10932.6|244
1620267900000|2021-05-06 02:25:00|10933.6|10932.9|10931.7|10930.7|10935.1|10934.2|10931.5|10930.7|266
1620268200000|2021-05-06 02:30:00|10931.8|10930.8|10932.5|10931.8|10932.7|10932|10931.4|10930.7|213
1620268500000|2021-05-06 02:35:00|10932.4|10931.7|10934.3|10933.3|10934.3|10933.4|10932|10931.1|170
1620268800000|2021-05-06 02:40:00|10934.4|10933.4|10938.3|10937.3|10939.4|10938.6|10934.4|10933.4|438
1620269100000|2021-05-06 02:45:00|10938.2|10937.2|10941.2|10940.2|10943.2|10942.4|10937.4|10936.6|470
1620269400000|2021-05-06 02:50:00|10941.3|10940.3|10938.2|10937.2|10941.3|10940.5|10938.1|10937.2|386
1620269700000|2021-05-06 02:55:00|10938.3|10937.6|10934.2|10933.2|10938.3|10937.6|10934|10933.1|418
1620270000000|2021-05-06 03:00:00|10934.3|10933.3|10934.4|10933.4|10936.6|10935.7|10933.1|10932.3|332
1620270300000|2021-05-06 03:05:00|10934.2|10933.2|10934.8|10934.1|10935.4|10934.6|10932.7|10931.8|309
1620270600000|2021-05-06 03:10:00|10934.9|10934.2|10935.5|10934.5|10936.2|10935.4|10934.2|10933.3|291
1620270900000|2021-05-06 03:15:00|10935.4|10934.4|10935.6|10934.6|10937.3|10936.4|10934.8|10933.8|216
1620271200000|2021-05-06 03:20:00|10935.5|10934.8|10935.4|10934.7|10935.7|10935|10933.5|10932.7|268
1620271500000|2021-05-06 03:25:00|10935.5|10934.5|10936.3|10935.3|10937.5|10936.8|10934.1|10933.2|282
1620271800000|2021-05-06 03:30:00|10936.4|10935.4|10936.8|10935.8|10937.9|10937|10935.4|10934.7|317
1620272100000|2021-05-06 03:35:00|10937.1|10936.1|10938.2|10937.5|10939|10938|10937|10936.1|356
1620272400000|2021-05-06 03:40:00|10938.3|10937.6|10936.7|10935.7|10939.2|10938.4|10936.1|10935.2|231
1620272700000|2021-05-06 03:45:00|10936.8|10935.8|10936.2|10935.2|10936.8|10935.8|10934.7|10934|291
1620273000000|2021-05-06 03:50:00|10936.1|10935.1|10937.6|10936.6|10937.6|10936.7|10935.4|10934.5|357
1620273300000|2021-05-06 03:55:00|10937.4|10936.7|10937.9|10936.9|10938.5|10937.7|10936.7|10935.8|415
1620273600000|2021-05-06 04:00:00|10937.8|10936.8|10936.7|10936|10938.2|10937.3|10936.7|10935.8|246
1620273900000|2021-05-06 04:05:00|10937|10936.3|10942|10941.3|10942.6|10941.7|10937|10936.1|264
1620274200000|2021-05-06 04:10:00|10942.2|10941.2|10940.5|10939.5|10942.2|10941.3|10940.1|10939.1|167
1620274500000|2021-05-06 04:15:00|10940.3|10939.3|10940.9|10940.2|10941.4|10940.6|10940|10939|144
1620274800000|2021-05-06 04:20:00|10940.8|10940.1|10939.1|10938.1|10940.9|10940.2|10938.5|10937.8|301
1620275100000|2021-05-06 04:25:00|10939.2|10938.2|10937.5|10936.8|10939.3|10938.4|10937.1|10936.2|318
1620275400000|2021-05-06 04:30:00|10937.3|10936.3|10937.7|10937|10938.5|10937.7|10937.1|10936.2|280
1620275700000|2021-05-06 04:35:00|10937.9|10936.9|10938.4|10937.7|10939.6|10938.6|10937.6|10936.9|147
1620276000000|2021-05-06 04:40:00|10938.5|10937.5|10939.7|10939|10939.8|10939|10938|10937.3|116
1620276300000|2021-05-06 04:45:00|10939.6|10938.9|10941.5|10940.8|10941.9|10941|10939.6|10938.9|184
1620276600000|2021-05-06 04:50:00|10941.2|10940.2|10938.2|10937.5|10941.2|10940.2|10938.2|10937.5|155
1620276900000|2021-05-06 04:55:00|10938.3|10937.6|10940|10939.3|10940.6|10939.9|10938|10937.1|163
1620277200000|2021-05-06 05:00:00|10940.1|10939.4|10936.4|10935.7|10940.4|10939.6|10936.4|10935.6|172
1620277500000|2021-05-06 05:05:00|10936.3|10935.6|10937.8|10937.1|10938.4|10937.7|10936.3|10935.5|105
1620277800000|2021-05-06 05:10:00|10937.9|10937.2|10937|10936.3|10938|10937.2|10936.3|10935.5|81
1620278100000|2021-05-06 05:15:00|10936.7|10936|10934.1|10933.1|10937.2|10936.4|10933.9|10933.1|111
1620278400000|2021-05-06 05:20:00|10934|10933.3|10934.4|10933.4|10934.7|10934|10932.2|10931.4|134
1620278700000|2021-05-06 05:25:00|10934.3|10933.3|10932.9|10931.9|10934.3|10933.3|10932.2|10931.4|125
1620279000000|2021-05-06 05:30:00|10932.1|10931.4|10933.4|10932.7|10933.8|10933|10932.1|10931.4|142
1620279300000|2021-05-06 05:35:00|10933.5|10932.8|10935.1|10934.1|10935.1|10934.3|10932.8|10932|159
1620279600000|2021-05-06 05:40:00|10935|10934.3|10934.3|10933.6|10935.7|10934.8|10933.7|10932.9|157
1620279900000|2021-05-06 05:45:00|10934.4|10933.7|10933.7|10932.7|10935.7|10934.7|10932|10931.1|196
1620280200000|2021-05-06 05:50:00|10933.5|10932.8|10935.3|10934.6|10935.7|10934.9|10932.8|10931.8|288
1620280500000|2021-05-06 05:55:00|10935.6|10934.7|10934.1|10933.4|10935.7|10934.8|10932.9|10932.1|204
1620280800000|2021-05-06 06:00:00|10934.5|10933.8|10931.4|10930.7|10935.2|10934.3|10930.1|10929.4|327
1620281100000|2021-05-06 06:05:00|10931.5|10930.5|10930.8|10930.1|10931.8|10931|10929|10928.2|321
1620281400000|2021-05-06 06:10:00|10930.7|10930|10930.6|10929.9|10930.9|10930.1|10928.7|10927.9|261
1620281700000|2021-05-06 06:15:00|10930.7|10930|10932.1|10931.1|10932.6|10931.8|10930.5|10929.6|205
1620282000000|2021-05-06 06:20:00|10932.2|10931.2|10935.4|10934.7|10935.7|10935|10932.1|10931.2|291
1620282300000|2021-05-06 06:25:00|10935.3|10934.6|10935.5|10934.8|10935.6|10934.9|10932|10931.2|344
1620282600000|2021-05-06 06:30:00|10935.7|10934.7|10935.1|10934.1|10936.4|10935.5|10933.7|10932.8|247
1620282900000|2021-05-06 06:35:00|10935|10934.3|10929.4|10928.7|10935.4|10934.7|10928.7|10927.8|271
1620283200000|2021-05-06 06:40:00|10929.6|10928.6|10927|10926.3|10930.7|10929.9|10926.2|10925.2|326
1620283500000|2021-05-06 06:45:00|10927.1|10926.4|10928.2|10927.5|10928.9|10928|10926.1|10925.4|200
1620283800000|2021-05-06 06:50:00|10928.1|10927.4|10927|10926.3|10928.2|10927.4|10925.8|10925|273
1620284100000|2021-05-06 06:55:00|10927.1|10926.4|10926.6|10925.6|10927.6|10926.8|10925|10924.3|201
1620284400000|2021-05-06 07:00:00|10926.5|10925.5|10931.4|10930.4|10933.1|10932.4|10925.7|10925|447
1620284700000|2021-05-06 07:05:00|10931.2|10930.5|10928.1|10927.4|10932.3|10931.6|10927.5|10926.6|435
1620285000000|2021-05-06 07:10:00|10928|10927.3|10931.7|10930.7|10931.8|10931|10926.2|10925.5|316
1620285300000|2021-05-06 07:15:00|10931.8|10930.8|10931.3|10930.3|10931.8|10930.8|10929.7|10928.7|290
1620285600000|2021-05-06 07:20:00|10931.4|10930.4|10930.7|10929.7|10932.8|10932.1|10929.8|10929|301
1620285900000|2021-05-06 07:25:00|10930.8|10930.1|10932.3|10931.6|10934.5|10933.8|10930.4|10929.6|383
1620286200000|2021-05-06 07:30:00|10932.2|10931.5|10931.6|10930.9|10933.3|10932.6|10931|10930.1|257
1620286500000|2021-05-06 07:35:00|10931.5|10930.8|10932.6|10931.9|10933.1|10932.2|10931.2|10930.5|181
1620286800000|2021-05-06 07:40:00|10932.5|10931.8|10930.4|10929.7|10933.6|10932.8|10930.4|10929.7|279
1620287100000|2021-05-06 07:45:00|10930.6|10929.9|10933.1|10932.1|10933.8|10932.9|10930.3|10929.6|274
1620287400000|2021-05-06 07:50:00|10933|10932.3|10934.7|10934|10934.9|10934.2|10932|10931.3|287
1620287700000|2021-05-06 07:55:00|10934.6|10933.9|10934.3|10933.3|10934.8|10934|10932.6|10931.9|384
1620288000000|2021-05-06 08:00:00|10933.9|10932.9|10935.4|10934.7|10936.8|10936.1|10933.5|10932.5|277
1620288300000|2021-05-06 08:05:00|10935.3|10934.6|10933.4|10932.7|10937|10936.2|10933.3|10932.5|260
1620288600000|2021-05-06 08:10:00|10933.3|10932.6|10932.4|10931.4|10933.8|10933.1|10931.4|10930.7|227
1620288900000|2021-05-06 08:15:00|10932.5|10931.5|10931.4|10930.7|10933.1|10932.4|10930.3|10929.5|276
1620289200000|2021-05-06 08:20:00|10931.3|10930.6|10931.9|10931.2|10932.5|10931.6|10930.8|10930|255
1620289500000|2021-05-06 08:25:00|10932.1|10931.4|10930.7|10929.7|10932.6|10931.8|10929.2|10928.4|188
1620289800000|2021-05-06 08:30:00|10930.9|10929.9|10931.5|10930.8|10931.7|10930.9|10929.9|10929.1|281
1620290100000|2021-05-06 08:35:00|10931.7|10931|10928.5|10927.8|10933.2|10932.4|10927.9|10927.2|311
1620290400000|2021-05-06 08:40:00|10928.4|10927.7|10928.5|10927.8|10928.5|10927.8|10924.7|10924|257
1620290700000|2021-05-06 08:45:00|10928.7|10928|10928.8|10928.1|10929.8|10929|10925.8|10925|301
1620291000000|2021-05-06 08:50:00|10928.6|10927.9|10921.4|10920.7|10928.8|10928.1|10920.3|10919.6|299
1620291300000|2021-05-06 08:55:00|10921.5|10920.8|10922.9|10922.2|10923.4|10922.4|10918.3|10917.6|371
1620291600000|2021-05-06 09:00:00|10922.8|10922.1|10925.1|10924.4|10925.4|10924.7|10922.1|10921.4|292
1620291900000|2021-05-06 09:05:00|10925|10924.3|10922.3|10921.6|10925.1|10924.4|10922.1|10921.4|238
1620292200000|2021-05-06 09:10:00|10922.2|10921.5|10922|10921.3|10923.1|10922.4|10920.7|10919.9|290
1620292500000|2021-05-06 09:15:00|10922.1|10921.4|10920.8|10920.1|10923|10922.3|10919.2|10918.5|352
1620292800000|2021-05-06 09:20:00|10920.7|10920|10920|10919.3|10922|10921.3|10918.6|10917.7|368
1620293100000|2021-05-06 09:25:00|10919.8|10919.1|10915.3|10914.6|10919.9|10919.2|10915|10914.3|301
1620293400000|2021-05-06 09:30:00|10915.1|10914.3|10914.1|10913.1|10917.9|10917|10913.1|10912.3|364
1620293700000|2021-05-06 09:35:00|10914.2|10913.2|10909.8|10909.1|10916.3|10915.3|10909.5|10908.8|434
1620294000000|2021-05-06 09:40:00|10909.9|10909.2|10912.9|10911.9|10913.4|10912.7|10909|10908.3|395
1620294300000|2021-05-06 09:45:00|10913.4|10912.7|10913.7|10912.7|10915.8|10915.1|10912.8|10912.1|350
1620294600000|2021-05-06 09:50:00|10913.6|10912.6|10916.3|10915.3|10916.7|10915.8|10912.8|10912.1|318
1620294900000|2021-05-06 09:55:00|10916.2|10915.2|10913.5|10912.8|10916.6|10915.6|10913.4|10912.6|220
1620295200000|2021-05-06 10:00:00|10913.6|10912.9|10912.2|10911.5|10915.4|10914.5|10910.8|10910.1|281
1620295500000|2021-05-06 10:05:00|10912.3|10911.6|10916.8|10916.1|10917.2|10916.5|10912|10911.2|293
1620295800000|2021-05-06 10:10:00|10917|10916|10916.3|10915.3|10918.5|10917.7|10915.7|10914.9|237
1620296100000|2021-05-06 10:15:00|10916.4|10915.6|10917.5|10916.5|10917.6|10916.9|10915.3|10914.6|238
1620296400000|2021-05-06 10:20:00|10917.2|10916.3|10913.8|10913.1|10917.5|10916.8|10913.2|10912.5|287
1620296700000|2021-05-06 10:25:00|10913.4|10912.4|10909.7|10908.7|10914.1|10913.3|10908.8|10908.1|362
1620297000000|2021-05-06 10:30:00|10909.6|10908.9|10909.3|10908.6|10909.9|10909|10906.6|10905.7|342
1620297300000|2021-05-06 10:35:00|10909.4|10908.7|10910.7|10910|10912.3|10911.6|10909.3|10908.6|235
1620297600000|2021-05-06 10:40:00|10910.6|10909.9|10910.9|10910.2|10912.5|10911.7|10910.5|10909.8|251
1620297900000|2021-05-06 10:45:00|10911|10910.3|10909.5|10908.8|10911.5|10910.6|10908.8|10908.1|253
1620298200000|2021-05-06 10:50:00|10909.6|10908.9|10910.8|10910.1|10911.4|10910.5|10909.1|10908.4|241
1620298500000|2021-05-06 10:55:00|10910.9|10910.2|10912.5|10911.5|10912.6|10911.8|10910.6|10909.6|304
1620298800000|2021-05-06 11:00:00|10912|10911.3|10917.3|10916.3|10919|10918|10911.4|10910.4|671
1620299100000|2021-05-06 11:05:00|10917.2|10916.2|10913.8|10912.8|10917.2|10916.2|10912.8|10911.8|534
1620299400000|2021-05-06 11:10:00|10913.9|10912.9|10911.6|10910.6|10914|10913.1|10911.4|10910.6|392
1620299700000|2021-05-06 11:15:00|10911.7|10910.7|10909.4|10908.4|10912.4|10911.4|10909|10908.2|365
1620300000000|2021-05-06 11:20:00|10909.5|10908.5|10912.2|10911.2|10912.5|10911.6|10908.7|10908|250
1620300300000|2021-05-06 11:25:00|10912.3|10911.3|10914.3|10913.3|10914.3|10913.3|10911.9|10911.1|269
1620300600000|2021-05-06 11:30:00|10914.5|10913.8|10917|10916.3|10917.2|10916.5|10914.1|10913.3|267
1620300900000|2021-05-06 11:35:00|10917.1|10916.4|10914.5|10913.8|10918|10917.3|10914.3|10913.6|244
1620301200000|2021-05-06 11:40:00|10914.6|10913.6|10913.6|10912.9|10914.7|10914|10913.1|10912.4|189
1620301500000|2021-05-06 11:45:00|10913.7|10913|10912.2|10911.2|10914.1|10913.4|10912|10911.1|202
1620301800000|2021-05-06 11:50:00|10912.1|10911.1|10913.6|10912.6|10913.7|10912.8|10912|10911|182
1620302100000|2021-05-06 11:55:00|10913.5|10912.8|10916.9|10916.2|10917.7|10917|10912.4|10911.7|252
1620302400000|2021-05-06 12:00:00|10916.8|10916.1|10915.7|10915|10917.1|10916.4|10914.7|10914|286
1620302700000|2021-05-06 12:05:00|10915.9|10914.9|10919.3|10918.6|10919.5|10918.8|10915|10914.3|298
1620303000000|2021-05-06 12:10:00|10919.4|10918.7|10920.7|10919.7|10922|10921.3|10918|10917.3|265
1620303300000|2021-05-06 12:15:00|10920.4|10919.1|10923.5|10922.8|10924.9|10924.2|10919.8|10919.1|331
1620303600000|2021-05-06 12:20:00|10923.7|10923|10923.3|10922.6|10925.1|10924.4|10921.5|10920.8|300
1620303900000|2021-05-06 12:25:00|10923.4|10922.7|10922.9|10921.9|10925.4|10924.7|10922.2|10921.2|263
1620304200000|2021-05-06 12:30:00|10923.2|10921.7|10927.4|10926.7|10929.5|10928.5|10922.4|10921.2|421
1620304500000|2021-05-06 12:35:00|10927.3|10926.6|10924.7|10924|10930.3|10929.6|10923.1|10922.2|432
1620304800000|2021-05-06 12:40:00|10924.4|10923.7|10926.3|10925.6|10926.4|10925.6|10923.4|10922.7|351
1620305100000|2021-05-06 12:45:00|10926.2|10925.5|10924.5|10923.8|10930.1|10929.4|10923.8|10922.8|501
1620305400000|2021-05-06 12:50:00|10924.4|10923.7|10926.5|10925.8|10927.4|10926.6|10921.9|10921.2|366
1620305700000|2021-05-06 12:55:00|10926.7|10926|10930.7|10929.7|10930.7|10929.8|10923.8|10923|374
1620306000000|2021-05-06 13:00:00|10930.6|10929.9|10936.8|10935.8|10937.9|10937.1|10929.3|10928.6|481
1620306300000|2021-05-06 13:05:00|10936.9|10936.1|10935.1|10934.4|10938.3|10937.6|10934.3|10933.6|472
1620306600000|2021-05-06 13:10:00|10935.4|10934.7|10935.5|10934.8|10937.7|10936.9|10934.8|10933.9|333
1620306900000|2021-05-06 13:15:00|10935.6|10934.9|10938.5|10937.8|10940.5|10939.8|10934.9|10934.2|403
1620307200000|2021-05-06 13:20:00|10938.4|10937.7|10933.8|10933.1|10939.9|10939|10933.3|10932.5|409
1620307500000|2021-05-06 13:25:00|10933.7|10933|10934|10933.3|10937|10936.1|10933.2|10932.4|344
1620307800000|2021-05-06 13:30:00|10934.1|10933.4|10927.7|10926.7|10934.5|10933.8|10926.3|10925.4|501
1620308100000|2021-05-06 13:35:00|10927.6|10926.6|10921.2|10920.2|10927.7|10926.7|10921|10920.1|595
1620308400000|2021-05-06 13:40:00|10921|10920.3|10923.6|10922.9|10925.3|10924.4|10918.7|10918|594
1620308700000|2021-05-06 13:45:00|10923.9|10923.1|10921.8|10921.1|10925.7|10925|10920.8|10920|546
1620309000000|2021-05-06 13:50:00|10922|10921|10924.6|10923.9|10925.6|10924.6|10920.8|10919.8|551
1620309300000|2021-05-06 13:55:00|10924.5|10923.8|10920.8|10919.8|10926.6|10925.8|10919.5|10918.8|533
1620309600000|2021-05-06 14:00:00|10920.6|10919.9|10914.3|10913.6|10920.6|10919.9|10913.1|10912.2|621
1620309900000|2021-05-06 14:05:00|10914.5|10913.8|10910.3|10909.6|10915.3|10914.3|10910|10909.3|550
1620310200000|2021-05-06 14:10:00|10910.5|10909.8|10912.5|10911.8|10912.6|10911.9|10906|10905.1|599
1620310500000|2021-05-06 14:15:00|10912.6|10911.6|10916|10915|10918.5|10917.8|10910.8|10910.1|725
1620310800000|2021-05-06 14:20:00|10916.1|10915.1|10912.7|10911.7|10916.8|10915.9|10911.4|10910.7|690
1620311100000|2021-05-06 14:25:00|10912.6|10911.9|10915.7|10915|10916.3|10915.6|10911.8|10911.1|532
1620311400000|2021-05-06 14:30:00|10915.9|10914.9|10915.5|10914.8|10918.2|10917.2|10913|10912.3|618
1620311700000|2021-05-06 14:35:00|10915.2|10914.5|10914.3|10913.6|10915.7|10915|10912.4|10911.7|510
1620312000000|2021-05-06 14:40:00|10914.2|10913.5|10911.8|10911.1|10914.5|10913.8|10910.1|10909.4|492
1620312300000|2021-05-06 14:45:00|10911.7|10911|10908.1|10907.4|10912.1|10911.4|10908|10907.3|429
1620312600000|2021-05-06 14:50:00|10908.3|10907.3|10906.7|10905.7|10910.1|10909.2|10904.7|10904|680
1620312900000|2021-05-06 14:55:00|10906.5|10905.8|10908.3|10907.6|10909.8|10909.1|10903.8|10903|640
1620313200000|2021-05-06 15:00:00|10908.2|10907.5|10908.5|10907.8|10909.2|10908.5|10904.8|10904.1|529
1620313500000|2021-05-06 15:05:00|10908.2|10907.5|10911.3|10910.6|10913.4|10912.7|10907.9|10907.2|493
1620313800000|2021-05-06 15:10:00|10911.2|10910.5|10911.8|10911.1|10914.1|10913.3|10909.3|10908.6|458
1620314100000|2021-05-06 15:15:00|10911.7|10911|10910.6|10909.9|10912.4|10911.7|10909.5|10908.7|360
1620314400000|2021-05-06 15:20:00|10910.5|10909.8|10909.8|10909.1|10912.6|10911.9|10909.5|10908.8|309
1620314700000|2021-05-06 15:25:00|10909.9|10909.2|10910.9|10909.9|10911|10910.2|10908.4|10907.6|345
1620315000000|2021-05-06 15:30:00|10910.8|10910.1|10912.4|10911.7|10912.5|10911.8|10910.1|10909.1|388
1620315300000|2021-05-06 15:35:00|10912.3|10911.6|10913.8|10913.1|10915.4|10914.6|10912|10911.3|295
1620315600000|2021-05-06 15:40:00|10913.7|10913|10917.3|10916.3|10919.2|10918.3|10913.2|10912.4|346
1620315900000|2021-05-06 15:45:00|10917.4|10916.4|10918.3|10917.6|10919.7|10918.8|10916.9|10916|302
1620316200000|2021-05-06 15:50:00|10918.2|10917.5|10916.8|10916.1|10919.6|10918.7|10916.1|10915.2|378
1620316500000|2021-05-06 15:55:00|10916.9|10916.2|10917.8|10917.1|10918.6|10917.8|10916.5|10915.8|268
1620316800000|2021-05-06 16:00:00|10917.7|10917|10915.8|10914.8|10919.3|10918.5|10915.4|10914.7|353
1620317100000|2021-05-06 16:05:00|10915.7|10914.7|10912.4|10911.7|10916.2|10915.5|10912.3|10911.6|303
1620317400000|2021-05-06 16:10:00|10912.8|10912.1|10913|10912.3|10913.7|10912.9|10911.6|10910.8|310
1620317700000|2021-05-06 16:15:00|10913.1|10912.4|10912.3|10911.6|10913.3|10912.4|10911.2|10910.5|168
1620318000000|2021-05-06 16:20:00|10912.2|10911.5|10911.7|10911|10912.3|10911.5|10909.7|10909|250
1620318300000|2021-05-06 16:25:00|10911.8|10911.1|10912.5|10911.5|10912.7|10911.9|10911.1|10910.3|211
1620318600000|2021-05-06 16:30:00|10912.6|10911.6|10912.3|10911.3|10913.7|10913|10911.6|10910.9|255
1620318900000|2021-05-06 16:35:00|10912|10911.4|10909.3|10908.6|10912.3|10911.4|10909.2|10908.3|320
1620319200000|2021-05-06 16:40:00|10909.4|10908.7|10909.4|10908.7|10910.7|10909.9|10908.7|10908|177
1620319500000|2021-05-06 16:45:00|10909.5|10908.8|10909.4|10908.7|10910.3|10909.5|10909.2|10908.2|153
1620319800000|2021-05-06 16:50:00|10909.2|10908.5|10908.1|10907.4|10909.5|10908.6|10907.2|10906.5|181
1620320100000|2021-05-06 16:55:00|10908|10907.3|10910.9|10909.9|10911.7|10910.8|10907.8|10907.1|241
1620320400000|2021-05-06 17:00:00|10911|10910|10911|10910|10912.2|10911.2|10909.4|10908.7|243
1620320700000|2021-05-06 17:05:00|10911.1|10910.1|10910.5|10909.8|10911.2|10910.4|10909.9|10909.2|167
1620321000000|2021-05-06 17:10:00|10910.4|10909.7|10910.7|10910|10912.5|10911.6|10910.2|10909.4|206
1620321300000|2021-05-06 17:15:00|10910.8|10910.1|10911.4|10910.7|10912.1|10911.4|10910|10909.2|130
1620321600000|2021-05-06 17:20:00|10911.3|10910.6|10910.8|10910.1|10912.4|10911.6|10910.4|10909.6|212
1620321900000|2021-05-06 17:25:00|10910.9|10910.2|10910.8|10910.1|10911.2|10910.5|10909.8|10909.1|142
1620322200000|2021-05-06 17:30:00|10910.9|10910.2|10911.9|10911.2|10912.3|10911.5|10910.9|10910.2|144
1620322500000|2021-05-06 17:35:00|10912|10911.3|10912.6|10911.9|10912.7|10912|10911.7|10911|133
1620322800000|2021-05-06 17:40:00|10912.5|10911.8|10911.9|10911.2|10912.7|10912|10911.3|10910.5|145
1620323100000|2021-05-06 17:45:00|10912|10911.3|10911.5|10910.8|10912|10911.3|10910.7|10910|177
1620323400000|2021-05-06 17:50:00|10911.4|10910.7|10911.8|10911.1|10912.7|10912|10911.3|10910.6|175
1620323700000|2021-05-06 17:55:00|10911.9|10911.2|10911.4|10910.4|10912|10911.3|10910.6|10909.7|161
1620324000000|2021-05-06 18:00:00|10911.3|10910.3|10905.8|10905.1|10911.9|10911.2|10905.5|10904.6|420
1620324300000|2021-05-06 18:05:00|10905.7|10905|10905.9|10905.2|10906.3|10905.3|10905.1|10904.3|180
1620324600000|2021-05-06 18:10:00|10905.8|10905.1|10907.5|10906.8|10907.8|10906.9|10904.1|10903.2|287
1620324900000|2021-05-06 18:15:00|10907.6|10906.9|10905.6|10904.6|10907.9|10907.1|10904.8|10903.9|282
1620325200000|2021-05-06 18:20:00|10905.7|10904.7|10904.6|10903.9|10905.9|10905|10904.4|10903.5|189
1620325500000|2021-05-06 18:25:00|10904.5|10903.8|10903.4|10902.7|10905.4|10904.7|10902.8|10902|218
1620325800000|2021-05-06 18:30:00|10903.5|10902.8|10901|10900.3|10903.8|10903|10900.8|10900.1|211
1620326100000|2021-05-06 18:35:00|10901.2|10900.5|10901.8|10901.1|10902.4|10901.7|10900.5|10899.8|167
1620326400000|2021-05-06 18:40:00|10901.7|10901|10903.1|10902.4|10903.6|10902.9|10901.7|10901|149
1620326700000|2021-05-06 18:45:00|10903.2|10902.5|10904.2|10903.5|10904.3|10903.6|10902.9|10902.2|189
1620327000000|2021-05-06 18:50:00|10904|10903.3|10903.4|10902.7|10904.9|10904.2|10903.2|10902.5|126
1620327300000|2021-05-06 18:55:00|10903.5|10902.8|10904.3|10903.6|10905|10904.3|10903.1|10902.4|232
1620327600000|2021-05-06 19:00:00|10904.4|10903.7|10907|10906.3|10907|10906.3|10904.2|10903.5|220
1620327900000|2021-05-06 19:05:00|10906.9|10906.2|10907.2|10906.5|10907.3|10906.6|10906.4|10905.6|140
1620328200000|2021-05-06 19:10:00|10907.1|10906.4|10907.1|10906.4|10907.2|10906.5|10905.9|10905.2|147
1620328500000|2021-05-06 19:15:00|10907|10906.3|10907.2|10906.5|10908.4|10907.6|10906.6|10905.8|177
1620328800000|2021-05-06 19:20:00|10907.1|10906.4|10906.3|10905.6|10907.2|10906.5|10906|10905.2|178
1620329100000|2021-05-06 19:25:00|10906.4|10905.7|10904.3|10903.6|10906.6|10905.9|10904.2|10903.2|262
1620329400000|2021-05-06 19:30:00|10904.4|10903.4|10905.9|10905.2|10906|10905.3|10903.5|10902.8|149
1620329700000|2021-05-06 19:35:00|10905.8|10905.1|10906|10905.3|10906.1|10905.3|10905|10904.3|234
1620330000000|2021-05-06 19:40:00|10905.8|10905.1|10905.6|10904.6|10906.2|10905.4|10905.1|10904.4|119
1620330300000|2021-05-06 19:45:00|10905.3|10904.7|10905.6|10904.9|10906.9|10906.2|10905.3|10904.5|162
1620330600000|2021-05-06 19:50:00|10905.5|10904.8|10904.6|10903.9|10906.2|10905.4|10904.5|10903.7|142
1620330900000|2021-05-06 19:55:00|10904.3|10903.6|10904.8|10904.1|10906|10905.2|10903.8|10903.1|291
1620331200000|2021-05-06 20:00:00|10904.7|10904|10905.5|10904.8|10906|10905.3|10904.7|10904|235
1620331500000|2021-05-06 20:05:00|10905.6|10904.9|10907|10906|10907.3|10906.3|10905.2|10904.4|154
1620331800000|2021-05-06 20:10:00|10906.9|10905.9|10908.6|10907.6|10908.7|10907.8|10906.7|10905.9|98
1620332100000|2021-05-06 20:15:00|10908.5|10907.8|10908.5|10907.8|10908.9|10908.2|10908.3|10907.6|96
1620332400000|2021-05-06 20:20:00|10908.7|10907.7|10909.3|10908.6|10909.4|10908.7|10908.4|10907.7|82
1620332700000|2021-05-06 20:25:00|10909.4|10908.7|10908.4|10907.7|10909.4|10908.7|10908.3|10907.3|117
1620333000000|2021-05-06 20:30:00|10908.5|10907.8|10908.6|10907.6|10909.2|10908.4|10908.4|10907.5|117
1620333300000|2021-05-06 20:35:00|10908.3|10907.7|10908.5|10907.8|10908.7|10907.9|10907.8|10906.9|176
1620333600000|2021-05-06 20:40:00|10908.4|10907.7|10909|10908.3|10909.2|10908.5|10908.3|10907.4|119
1620333900000|2021-05-06 20:45:00|10909.1|10908.1|10908.8|10907.8|10909.7|10908.7|10908.7|10907.7|165
1620334200000|2021-05-06 20:50:00|10908.9|10907.9|10908.8|10907.8|10909.7|10908.7|10908.6|10907.7|166
1620334500000|2021-05-06 20:55:00|10908.7|10907.7|10909.6|10908.6|10910.8|10908.6|10908.6|10907.6|245
1620334800000|2021-05-06 21:00:00|10910|10908.2|10910.4|10908.3|10910.6|10908.4|10909.9|10908|41
1620335100000|2021-05-06 21:05:00|10910|10908.1|10914.2|10908.2|10919.7|10913.7|10909.7|10907.6|202
1620335400000|2021-05-06 21:10:00|10916.5|10910.5|10909.5|10907.2|10917.8|10911.8|10909.3|10906|1313
1620335700000|2021-05-06 21:15:00|10910.5|10908.2|10910.7|10908.5|10910.7|10908.9|10909.1|10907|1212
1620336000000|2021-05-06 21:20:00|10909.8|10907.6|10909.6|10905.9|10911|10908.7|10908.7|10902.7|294
1620336300000|2021-05-06 21:25:00|10909.7|10905.8|10909.9|10907|10911.1|10907.8|10909.3|10905.3|137
1620336600000|2021-05-06 21:30:00|10910.1|10907.1|10911.2|10907.4|10912.4|10908.1|10909.2|10905.5|146
1620336900000|2021-05-06 21:35:00|10911.1|10907.3|10911.6|10909.1|10912.1|10909.8|10910.5|10906.4|165
1620337200000|2021-05-06 21:40:00|10911.7|10909.3|10911.3|10907.9|10912.6|10909.5|10910.4|10905.5|208
1620337500000|2021-05-06 21:45:00|10911.5|10907|10911.7|10908.9|10912.1|10909|10910.6|10906|1079
1620337800000|2021-05-06 21:50:00|10911.6|10908.7|10911.4|10908.4|10912.1|10909|10910.8|10907.8|632
1620338100000|2021-05-06 21:55:00|10911.5|10908.3|10910.8|10906.1|10914.1|10908.6|10909|10905.3|514
1620338400000|2021-05-06 22:00:00|10910.4|10905.9|10907.6|10906.6|10912.9|10907.6|10907.4|10904.6|405
1620338700000|2021-05-06 22:05:00|10907.7|10906.7|10910|10909|10912|10909.2|10907.6|10906.6|291
1620339000000|2021-05-06 22:10:00|10909.9|10908.9|10909.8|10908.8|10910.4|10909.3|10909.7|10908.5|107
1620339300000|2021-05-06 22:15:00|10909.7|10908.7|10909.9|10908.9|10910.2|10909.2|10909.7|10908.7|70
1620339600000|2021-05-06 22:20:00|10909.8|10909.1|10908.8|10907.8|10909.9|10909.1|10908.5|10907.5|77
1620339900000|2021-05-06 22:25:00|10908.9|10907.9|10909|10908|10909.1|10908.2|10908.6|10907.6|42
1620340200000|2021-05-06 22:30:00|10909.1|10908.1|10908.6|10907.6|10909.2|10908.2|10907.2|10906.3|190
1620340500000|2021-05-06 22:35:00|10908.5|10907.5|10909.2|10908.5|10909.8|10908.8|10908.2|10907.2|136
1620340800000|2021-05-06 22:40:00|10909.5|10908.6|10908.9|10907.9|10909.6|10908.6|10908.5|10907.7|62
1620341100000|2021-05-06 22:45:00|10909|10908|10908.4|10907.4|10909.3|10908.3|10908.2|10907.2|63
1620341400000|2021-05-06 22:50:00|10908.5|10907.5|10908.5|10907.5|10908.8|10907.8|10908.1|10907.1|62
1620341700000|2021-05-06 22:55:00|10908.4|10907.4|10908.3|10907.3|10908.9|10907.9|10908.2|10907.3|72
1620342000000|2021-05-06 23:00:00|10908.4|10907.4|10905.4|10904.7|10908.5|10907.5|10905.3|10904.5|88
1620342300000|2021-05-06 23:05:00|10905.3|10904.6|10905.5|10904.8|10905.9|10904.9|10904.9|10903.9|143
1620342600000|2021-05-06 23:10:00|10905.4|10904.7|10905.3|10904.6|10905.8|10904.9|10905.3|10904.4|41
1620342900000|2021-05-06 23:15:00|10905.4|10904.7|10904.7|10903.7|10905.5|10904.8|10903.6|10902.7|111
1620343200000|2021-05-06 23:20:00|10904.5|10903.8|10904.4|10903.4|10904.9|10904.1|10904|10903|86
1620343500000|2021-05-06 23:25:00|10904.2|10903.5|10905|10904|10905.4|10904.6|10903.9|10903.2|79
1620343800000|2021-05-06 23:30:00|10904.9|10903.9|10904.7|10904|10905.1|10904.2|10904.1|10903.2|80
1620344100000|2021-05-06 23:35:00|10904.8|10904.1|10906.1|10905.1|10906.8|10906|10904.8|10904|113
1620344400000|2021-05-06 23:40:00|10906.2|10905.2|10906|10905.3|10906.4|10905.7|10905.8|10905.1|96
1620344700000|2021-05-06 23:45:00|10905.6|10904.9|10905.2|10904.2|10905.8|10904.9|10904.6|10903.6|85
1620345000000|2021-05-06 23:50:00|10905.1|10904.1|10905.1|10904.1|10905.2|10904.4|10903.2|10902.2|135
1620345300000|2021-05-06 23:55:00|10905.2|10904.2|10905.8|10904.8|10906.3|10905.3|10904.6|10903.7|109
1620345600000|2021-05-07 00:00:00|10905.7|10904.7|10895|10894|10905.7|10904.7|10894.2|10893.2|632
1620345900000|2021-05-07 00:05:00|10894.9|10893.9|10900.2|10899.5|10900.5|10899.6|10894.7|10893.9|482
1620346200000|2021-05-07 00:10:00|10900.1|10899.4|10902.9|10901.9|10903.4|10902.4|10898.3|10897.4|398
1620346500000|2021-05-07 00:15:00|10903|10902|10906.2|10905.2|10906.2|10905.2|10901|10900.3|273
1620346800000|2021-05-07 00:20:00|10906|10905|10903.7|10903|10906|10905|10903.6|10902.7|239
1620347100000|2021-05-07 00:25:00|10903.8|10902.8|10905.7|10904.7|10907.4|10906.4|10903.2|10902.2|210
1620347400000|2021-05-07 00:30:00|10905.4|10904.8|10904.7|10903.7|10906.8|10905.8|10903.6|10902.7|219
1620347700000|2021-05-07 00:35:00|10904.6|10903.6|10902.9|10902.2|10905|10904.1|10902.5|10901.6|168
1620348000000|2021-05-07 00:40:00|10903|10902|10905.2|10904.2|10905.8|10904.9|10902.8|10902|178
1620348300000|2021-05-07 00:45:00|10905.3|10904.3|10907.6|10906.9|10908|10907.1|10904.5|10903.7|261
1620348600000|2021-05-07 00:50:00|10907.8|10906.8|10912.7|10911.7|10913.4|10912.5|10907.4|10906.6|493
1620348900000|2021-05-07 00:55:00|10913|10912|10912.5|10911.8|10915.4|10914.5|10912.1|10911.1|482
1620349200000|2021-05-07 01:00:00|10912.8|10912.1|10916.3|10915.3|10917.1|10916.2|10912.2|10911.2|451
1620349500000|2021-05-07 01:05:00|10916.2|10915.2|10916.7|10915.7|10919.2|10918.3|10915|10914.2|393
1620349800000|2021-05-07 01:10:00|10916.8|10915.8|10915.5|10914.5|10917.5|10916.7|10914.6|10913.8|258
1620350100000|2021-05-07 01:15:00|10915.4|10914.4|10914.2|10913.5|10917.1|10916.1|10913.7|10912.8|340
1620350400000|2021-05-07 01:20:00|10914.4|10913.4|10914.2|10913.5|10915.6|10914.9|10913.2|10912.4|265
1620350700000|2021-05-07 01:25:00|10914.4|10913.4|10915.7|10914.7|10915.8|10914.8|10913.5|10912.6|161
1620351000000|2021-05-07 01:30:00|10915.4|10914.8|10914.4|10913.4|10917.6|10916.8|10913.4|10912.7|288
1620351300000|2021-05-07 01:35:00|10914.5|10913.5|10912|10911|10915.2|10914.5|10911.8|10910.9|265
1620351600000|2021-05-07 01:40:00|10912.1|10911.1|10912.6|10911.9|10913.7|10913|10911.4|10910.5|191
1620351900000|2021-05-07 01:45:00|10912.8|10911.8|10910.6|10909.9|10912.8|10911.8|10910|10909|302
1620352200000|2021-05-07 01:50:00|10910.5|10909.8|10913.1|10912.1|10913.3|10912.4|10910.4|10909.7|197
1620352500000|2021-05-07 01:55:00|10913.2|10912.2|10910.8|10909.8|10913.8|10912.9|10910.3|10909.5|257
1620352800000|2021-05-07 02:00:00|10911.1|10910.4|10914.3|10913.6|10914.5|10913.7|10910.6|10909.8|379
1620353100000|2021-05-07 02:05:00|10914.4|10913.7|10913.9|10912.9|10915.9|10915|10913.6|10912.6|494
1620353400000|2021-05-07 02:10:00|10914|10913|10914.3|10913.6|10915.4|10914.7|10913.7|10912.9|433
1620353700000|2021-05-07 02:15:00|10914.4|10913.7|10915.1|10914.4|10915.8|10915|10914|10913.3|211
1620354000000|2021-05-07 02:20:00|10915|10914.3|10915.1|10914.1|10915.4|10914.5|10914.2|10913.3|433
1620354300000|2021-05-07 02:25:00|10915|10914|10913.2|10912.2|10915.4|10914.6|10913.1|10912.2|391
1620354600000|2021-05-07 02:30:00|10913.3|10912.3|10915.3|10914.3|10915.6|10914.7|10913.2|10912.3|328
1620354900000|2021-05-07 02:35:00|10915.1|10914.4|10915.7|10915|10916.4|10915.7|10914.6|10913.8|376
1620355200000|2021-05-07 02:40:00|10916.2|10915.2|10918.3|10917.3|10919.4|10918.5|10916|10915.2|358
1620355500000|2021-05-07 02:45:00|10918.2|10917.2|10913.7|10913|10918.5|10917.7|10913.5|10912.8|243
1620355800000|2021-05-07 02:50:00|10913.8|10913.1|10915.6|10914.6|10915.7|10914.9|10913.8|10913|200
1620356100000|2021-05-07 02:55:00|10915.5|10914.8|10916.4|10915.4|10916.7|10915.8|10915|10914.1|186
1620356400000|2021-05-07 03:00:00|10916.5|10915.5|10914.8|10913.8|10916.9|10916|10914.5|10913.7|258
1620356700000|2021-05-07 03:05:00|10914.6|10913.9|10914.3|10913.6|10916.2|10915.4|10913.2|10912.3|306
1620357000000|2021-05-07 03:10:00|10914.2|10913.5|10913.9|10912.9|10914.7|10913.9|10913.2|10912.5|356
1620357300000|2021-05-07 03:15:00|10913.8|10912.8|10911.6|10910.6|10915.5|10914.6|10911.4|10910.6|397
1620357600000|2021-05-07 03:20:00|10911.5|10910.8|10910.6|10909.6|10912.2|10911.3|10910.1|10909.2|338
1620357900000|2021-05-07 03:25:00|10910.7|10909.7|10909.7|10908.7|10910.8|10910|10907.8|10906.9|332
1620358200000|2021-05-07 03:30:00|10909.8|10908.8|10911|10910|10911.3|10910.4|10909.2|10908.4|330
1620358500000|2021-05-07 03:35:00|10911.1|10910.1|10908.3|10907.6|10912.4|10911.4|10908.2|10907.4|379
1620358800000|2021-05-07 03:40:00|10908.4|10907.7|10909.2|10908.2|10909.3|10908.5|10908.3|10907.4|283
1620359100000|2021-05-07 03:45:00|10909|10908.3|10909.9|10908.9|10910.5|10909.7|10908.4|10907.6|321
1620359400000|2021-05-07 03:50:00|10909.8|10909.1|10911.4|10910.7|10911.7|10910.9|10908.7|10907.8|240
1620359700000|2021-05-07 03:55:00|10911.6|10910.6|10911.3|10910.3|10911.7|10910.8|10910.9|10910.1|176
1620360000000|2021-05-07 04:00:00|10911.2|10910.2|10909.6|10908.6|10911.6|10910.8|10909.4|10908.6|137
1620360300000|2021-05-07 04:05:00|10909.4|10908.7|10910|10909.3|10910.2|10909.3|10909|10908.2|138
1620360600000|2021-05-07 04:10:00|10910.1|10909.4|10909.8|10908.8|10910.2|10909.4|10908.2|10907.4|224
1620360900000|2021-05-07 04:15:00|10909.7|10908.7|10910.2|10909.5|10911|10910.2|10909.6|10908.7|151
1620361200000|2021-05-07 04:20:00|10910.3|10909.6|10909.8|10908.8|10910.6|10909.9|10909.6|10908.7|115
1620361500000|2021-05-07 04:25:00|10909.6|10908.9|10909.8|10908.8|10910|10909.3|10909.1|10908.2|138
1620361800000|2021-05-07 04:30:00|10909.7|10909|10907.8|10906.8|10910|10909|10907.2|10906.4|163
1620362100000|2021-05-07 04:35:00|10907.7|10906.7|10907.9|10906.9|10907.9|10907|10907|10906.2|126
1620362400000|2021-05-07 04:40:00|10907.8|10906.8|10907.3|10906.3|10908.5|10907.6|10907.1|10906.2|106
1620362700000|2021-05-07 04:45:00|10907.2|10906.5|10908|10907.3|10908.6|10907.8|10907.2|10906.5|156
1620363000000|2021-05-07 04:50:00|10908.1|10907.4|10906|10905.3|10908.1|10907.4|10905.1|10904.2|206
1620363300000|2021-05-07 04:55:00|10905.9|10905.2|10907.5|10906.8|10907.9|10907|10905.9|10905|200
1620363600000|2021-05-07 05:00:00|10907.6|10906.9|10908.2|10907.5|10908.6|10907.8|10907|10906.2|245
1620363900000|2021-05-07 05:05:00|10907.9|10907.2|10906.6|10905.6|10908.2|10907.3|10906.3|10905.6|171
1620364200000|2021-05-07 05:10:00|10906.7|10905.7|10907.2|10906.2|10907.2|10906.3|10906|10905.2|109
1620364500000|2021-05-07 05:15:00|10907.1|10906.1|10907.4|10906.7|10907.7|10907|10906.9|10906|114
1620364800000|2021-05-07 05:20:00|10907.6|10906.9|10908.3|10907.3|10908.5|10907.6|10907.5|10906.8|88
1620365100000|2021-05-07 05:25:00|10908.2|10907.5|10907.2|10906.2|10908.5|10907.6|10906.6|10905.7|147
1620365400000|2021-05-07 05:30:00|10907.1|10906.4|10907.5|10906.8|10907.7|10906.9|10906|10905.1|181
1620365700000|2021-05-07 05:35:00|10907.4|10906.7|10907.5|10906.8|10907.7|10907|10906.9|10906.1|143
1620366000000|2021-05-07 05:40:00|10907.4|10906.7|10908|10907.3|10908.3|10907.6|10907.4|10906.6|141
1620366300000|2021-05-07 05:45:00|10908.2|10907.5|10909.1|10908.4|10909.1|10908.4|10908|10907.2|144
1620366600000|2021-05-07 05:50:00|10909|10908.3|10911.4|10910.7|10911.7|10910.8|10909|10908.3|215
1620366900000|2021-05-07 05:55:00|10911.5|10910.8|10911.6|10910.6|10912.2|10911.4|10910.4|10909.7|177
1620367200000|2021-05-07 06:00:00|10911.5|10910.8|10912|10911.3|10912.6|10911.9|10911|10910.3|246
1620367500000|2021-05-07 06:05:00|10911.9|10911.2|10914.4|10913.7|10914.9|10914|10911.7|10910.8|348
1620367800000|2021-05-07 06:10:00|10914.3|10913.6|10916.8|10916.1|10917.6|10916.7|10913.1|10912.1|326
1620368100000|2021-05-07 06:15:00|10917|10916|10916.3|10915.6|10918.3|10917.4|10915.9|10915.1|364
1620368400000|2021-05-07 06:20:00|10916.4|10915.7|10916.6|10915.6|10920.2|10919.4|10916.1|10915.2|355
1620368700000|2021-05-07 06:25:00|10916.8|10916.1|10917.4|10916.4|10918.3|10917.6|10916.7|10915.9|316
1620369000000|2021-05-07 06:30:00|10917.3|10916.3|10915.7|10915|10917.6|10916.8|10914.7|10913.8|281
1620369300000|2021-05-07 06:35:00|10915.6|10914.9|10916.1|10915.1|10917|10916.1|10914.7|10913.7|294
1620369600000|2021-05-07 06:40:00|10915.9|10915.2|10917.1|10916.4|10918.8|10917.9|10915.9|10915.2|242
1620369900000|2021-05-07 06:45:00|10917.2|10916.2|10914.4|10913.4|10917.9|10917|10914.4|10913.4|229
1620370200000|2021-05-07 06:50:00|10914.5|10913.8|10915.3|10914.6|10915.9|10915.2|10914.5|10913.6|200
1620370500000|2021-05-07 06:55:00|10915.2|10914.5|10917.4|10916.7|10917.5|10916.8|10914.2|10913.5|184
1620370800000|2021-05-07 07:00:00|10917.3|10916.6|10911.4|10910.7|10917.8|10917.1|10911.3|10910.6|333
1620371100000|2021-05-07 07:05:00|10911.3|10910.6|10911.3|10910.6|10912.5|10911.8|10909.9|10909.2|333
1620371400000|2021-05-07 07:10:00|10911|10910.3|10908.4|10907.4|10913.1|10912.3|10908.4|10907.4|552
1620371700000|2021-05-07 07:15:00|10908.5|10907.7|10912.2|10911.2|10912.9|10912|10908.1|10907.2|700
1620372000000|2021-05-07 07:20:00|10912.3|10911.3|10913|10912.3|10915.7|10914.9|10910.8|10910.1|522
1620372300000|2021-05-07 07:25:00|10912.8|10912.1|10916.2|10915.5|10916.3|10915.5|10912.8|10912|377
1620372600000|2021-05-07 07:30:00|10916.1|10915.4|10917.7|10917|10919.6|10918.8|10914.8|10914.1|488
1620372900000|2021-05-07 07:35:00|10917.4|10916.7|10915.7|10915|10918.6|10917.8|10915.6|10914.9|478
1620373200000|2021-05-07 07:40:00|10915.6|10914.9|10913.5|10912.8|10917.4|10916.6|10913|10912.3|394
1620373500000|2021-05-07 07:45:00|10913.4|10912.7|10916.4|10915.7|10917|10916.1|10913.4|10912.6|405
1620373800000|2021-05-07 07:50:00|10916.5|10915.8|10916.1|10915.1|10916.6|10915.9|10914.8|10914.1|264
1620374100000|2021-05-07 07:55:00|10915.9|10915.2|10915.1|10914.4|10917.8|10917.1|10914.9|10914|365
1620374400000|2021-05-07 08:00:00|10915.2|10914.5|10915.9|10914.9|10920|10919.1|10914.8|10914.1|515
1620374700000|2021-05-07 08:05:00|10915.8|10914.8|10915.4|10914.7|10915.9|10915.2|10913.4|10912.7|338
1620375000000|2021-05-07 08:10:00|10915.5|10914.8|10916.4|10915.7|10917.1|10916.3|10913.3|10912.4|330
1620375300000|2021-05-07 08:15:00|10916.7|10916|10915.2|10914.2|10918.6|10917.7|10913.9|10913.1|355
1620375600000|2021-05-07 08:20:00|10914.9|10914|10915.4|10914.7|10916.6|10915.8|10914.3|10913.6|397
1620375900000|2021-05-07 08:25:00|10915.5|10914.5|10914.4|10913.7|10916.4|10915.5|10913.2|10912.5|366
1620376200000|2021-05-07 08:30:00|10914.5|10913.8|10913.4|10912.7|10915|10914|10913.1|10912.3|285
1620376500000|2021-05-07 08:35:00|10913.3|10912.6|10910|10909.3|10913.3|10912.6|10909.6|10908.8|362
1620376800000|2021-05-07 08:40:00|10909.9|10909.2|10911.5|10910.8|10912.1|10911.4|10909.9|10909.1|209
1620377100000|2021-05-07 08:45:00|10911.6|10910.9|10912.4|10911.7|10912.8|10911.9|10910.2|10909.5|235
1620377400000|2021-05-07 08:50:00|10912.5|10911.8|10913.6|10912.9|10914|10913.1|10911.6|10910.9|273
1620377700000|2021-05-07 08:55:00|10913.5|10912.8|10913.3|10912.6|10915.6|10914.9|10912.8|10912.1|299
1620378000000|2021-05-07 09:00:00|10913.4|10912.7|10916.1|10915.4|10916.3|10915.5|10913.2|10912.4|238
1620378300000|2021-05-07 09:05:00|10916|10915.3|10916.5|10915.5|10917.5|10916.8|10914.6|10913.7|249
1620378600000|2021-05-07 09:10:00|10916.3|10915.3|10914.5|10913.8|10916.7|10916|10913.8|10913.1|188
1620378900000|2021-05-07 09:15:00|10914.6|10913.9|10913.9|10913.2|10915|10914.3|10912.3|10911.5|250
1620379200000|2021-05-07 09:20:00|10913.8|10913.1|10912.3|10911.3|10914.6|10913.8|10911.5|10910.7|325
1620379500000|2021-05-07 09:25:00|10911.7|10911|10912|10911.3|10913|10912.3|10911.5|10910.7|208
1620379800000|2021-05-07 09:30:00|10911.9|10911.2|10912.3|10911.6|10913.1|10912.3|10911.8|10910.9|202
1620380100000|2021-05-07 09:35:00|10912.4|10911.7|10912.4|10911.4|10915.1|10914.3|10912.2|10911.4|262
1620380400000|2021-05-07 09:40:00|10912.2|10911.5|10910.9|10910.2|10912.6|10911.9|10909.9|10909.1|372
1620380700000|2021-05-07 09:45:00|10910.8|10910.1|10911.8|10911.1|10912.1|10911.2|10910.5|10909.7|228
1620381000000|2021-05-07 09:50:00|10911.9|10911.2|10912.3|10911.3|10913.3|10912.6|10911.7|10911|201
1620381300000|2021-05-07 09:55:00|10912.2|10911.2|10913.2|10912.2|10914.5|10913.6|10911.6|10910.8|371
1620381600000|2021-05-07 10:00:00|10913|10912.3|10910.6|10909.9|10913.9|10913.2|10909.6|10908.8|305
1620381900000|2021-05-07 10:05:00|10910.7|10910|10912|10911.3|10912.2|10911.5|10910.7|10909.8|217
1620382200000|2021-05-07 10:10:00|10911.9|10911.2|10911.9|10911.2|10912.5|10911.7|10910.4|10909.5|191
1620382500000|2021-05-07 10:15:00|10912.1|10911.1|10912|10911|10912.5|10911.8|10910.4|10909.6|261
1620382800000|2021-05-07 10:20:00|10911.9|10911.2|10912.2|10911.5|10912.4|10911.6|10910.5|10909.8|267
1620383100000|2021-05-07 10:25:00|10912.3|10911.3|10911.7|10911|10912.7|10911.9|10910.7|10910|236
1620383400000|2021-05-07 10:30:00|10911.8|10911.1|10914.2|10913.5|10915.3|10914.6|10911.8|10911|248
1620383700000|2021-05-07 10:35:00|10914.3|10913.6|10913.9|10913.2|10915.6|10914.6|10913.9|10913.2|210
1620384000000|2021-05-07 10:40:00|10914|10913.3|10915.2|10914.2|10916.8|10916|10913.9|10913.2|298
1620384300000|2021-05-07 10:45:00|10915.3|10914.3|10916.4|10915.4|10917.1|10916.3|10914.5|10913.8|259
1620384600000|2021-05-07 10:50:00|10916.5|10915.5|10917.4|10916.4|10917.9|10917.1|10915.9|10915.1|311
1620384900000|2021-05-07 10:55:00|10917.2|10916.2|10915.6|10914.9|10918.3|10917.5|10915.4|10914.7|361
1620385200000|2021-05-07 11:00:00|10915.5|10914.8|10916.3|10915.3|10917.4|10916.5|10915.3|10914.6|267
1620385500000|2021-05-07 11:05:00|10916.2|10915.5|10917.7|10916.7|10918.4|10917.6|10916.1|10915.3|255
1620385800000|2021-05-07 11:10:00|10917.8|10916.8|10916.1|10915.1|10918.2|10917.5|10915.6|10914.9|243
1620386100000|2021-05-07 11:15:00|10916|10915.3|10917.6|10916.9|10917.7|10917|10915.7|10915|185
1620386400000|2021-05-07 11:20:00|10917.7|10917|10916.1|10915.1|10917.8|10917.1|10915.7|10914.8|220
1620386700000|2021-05-07 11:25:00|10916.2|10915.2|10915.4|10914.7|10916.8|10916.1|10915.2|10914.4|212
1620387000000|2021-05-07 11:30:00|10915.3|10914.6|10916.3|10915.3|10916.8|10915.9|10915.2|10914.5|227
1620387300000|2021-05-07 11:35:00|10916.2|10915.2|10916.1|10915.4|10916.7|10916|10915.4|10914.6|194
1620387600000|2021-05-07 11:40:00|10916|10915.3|10914.8|10914.1|10916.1|10915.4|10913.3|10912.6|259
1620387900000|2021-05-07 11:45:00|10914.9|10914.2|10917.8|10916.8|10917.9|10917.1|10914.6|10913.9|247
1620388200000|2021-05-07 11:50:00|10917.5|10916.9|10917.7|10917|10918.1|10917.4|10916.4|10915.7|234
1620388500000|2021-05-07 11:55:00|10917.8|10917.1|10921.1|10920.4|10921.3|10920.5|10917.6|10916.8|274
1620388800000|2021-05-07 12:00:00|10921.3|10920.6|10925.3|10924.3|10926.4|10925.7|10921.3|10920.6|539
1620389100000|2021-05-07 12:05:00|10925.2|10924.5|10927.7|10927|10929.1|10928.4|10925.1|10924.4|435
1620389400000|2021-05-07 12:10:00|10927.6|10926.9|10926.3|10925.6|10929.2|10928.5|10925.5|10924.8|401
1620389700000|2021-05-07 12:15:00|10926.4|10925.7|10924.7|10923.7|10926.8|10926.1|10922.9|10922.1|446
1620390000000|2021-05-07 12:20:00|10924.4|10923.6|10923.3|10922.6|10924.8|10924.1|10921.7|10921|359
1620390300000|2021-05-07 12:25:00|10923.2|10922.5|10924.5|10920.1|10924.6|10922.6|10921.2|10919.5|455
1620390600000|2021-05-07 12:30:00|10924.2|10919.9|10865.5|10864.5|10924.2|10919.9|10860.8|10859.8|1652
1620390900000|2021-05-07 12:35:00|10865.3|10864.3|10865|10864|10866.2|10865.2|10853.8|10852.8|1723
1620391200000|2021-05-07 12:40:00|10864.8|10863.8|10863.6|10862.6|10866|10865|10854.4|10853.4|1440
1620391500000|2021-05-07 12:45:00|10863.4|10862.7|10857.6|10856.9|10863.8|10862.8|10857.1|10856.4|1166
1620391800000|2021-05-07 12:50:00|10857.2|10856.5|10843.7|10842.7|10857.2|10856.5|10834.2|10833.2|1186
1620392100000|2021-05-07 12:55:00|10843.5|10842.8|10858.5|10857.5|10864.6|10863.6|10841.5|10840.6|1319
1620392400000|2021-05-07 13:00:00|10858.6|10857.6|10864.3|10863.3|10864.3|10863.3|10849.2|10848.2|1247
1620392700000|2021-05-07 13:05:00|10864.2|10863.2|10868.6|10867.6|10874.8|10873.8|10860.9|10860|1530
1620393000000|2021-05-07 13:10:00|10868.4|10867.7|10868.5|10867.5|10874|10873.2|10864.8|10863.8|1099
1620393300000|2021-05-07 13:15:00|10868.6|10867.6|10869.3|10868.3|10870.3|10869.6|10859.9|10859.2|941
1620393600000|2021-05-07 13:20:00|10869.2|10868.2|10875.3|10874.3|10877.4|10876.7|10869.1|10868.2|1044
1620393900000|2021-05-07 13:25:00|10875.2|10874.2|10874.6|10873.6|10876.9|10876.1|10871.6|10870.6|691
1620394200000|2021-05-07 13:30:00|10874.4|10873.4|10879.9|10879.2|10880.1|10879.4|10869.1|10868.3|775
1620394500000|2021-05-07 13:35:00|10880|10879.3|10881.4|10880.4|10883.7|10882.7|10877.1|10876.2|752
1620394800000|2021-05-07 13:40:00|10880.9|10880.2|10883.7|10882.7|10889.1|10888.1|10880.7|10879.7|738
1620395100000|2021-05-07 13:45:00|10883.5|10882.8|10876.2|10875.5|10887.1|10886.2|10875.6|10874.9|646
1620395400000|2021-05-07 13:50:00|10876.1|10875.4|10874.4|10873.4|10876.9|10876.1|10870.9|10870.1|630
1620395700000|2021-05-07 13:55:00|10874.5|10873.5|10870.8|10869.8|10877.9|10877.1|10869.4|10868.5|639
1620396000000|2021-05-07 14:00:00|10870.4|10869.7|10868|10867|10874.9|10874.2|10865.6|10864.9|638
1620396300000|2021-05-07 14:05:00|10867.6|10866.9|10866.4|10865.7|10867.9|10867.1|10862.2|10861.4|586
1620396600000|2021-05-07 14:10:00|10866.3|10865.6|10859.4|10858.7|10866.3|10865.6|10858.3|10857.5|583
1620396900000|2021-05-07 14:15:00|10859|10858.3|10862.8|10862.1|10863.2|10862.4|10858.8|10858|490
1620397200000|2021-05-07 14:20:00|10863.1|10862.5|10853.7|10853|10865.6|10864.9|10852.6|10851.8|649
1620397500000|2021-05-07 14:25:00|10853.6|10852.9|10854.5|10853.5|10856|10855|10850|10849.1|499
1620397800000|2021-05-07 14:30:00|10853.9|10853.2|10854.3|10853.3|10855.2|10854.3|10849.8|10849.1|514
1620398100000|2021-05-07 14:35:00|10854.6|10853.6|10860.9|10859.9|10861.7|10860.8|10851.6|10850.7|545
1620398400000|2021-05-07 14:40:00|10860.7|10860|10860.7|10860|10863.9|10863.1|10859.6|10858.9|443
1620398700000|2021-05-07 14:45:00|10861|10860.3|10861.7|10861|10865.7|10864.8|10857|10856.3|561
1620399000000|2021-05-07 14:50:00|10862.1|10861.4|10861.7|10860.7|10865.2|10864.3|10860.1|10859.3|493
1620399300000|2021-05-07 14:55:00|10861.6|10860.9|10856.9|10855.9|10863.1|10862.2|10855.5|10854.7|550
1620399600000|2021-05-07 15:00:00|10857.2|10856.2|10857.5|10856.5|10861.9|10861.2|10855.6|10854.9|510
1620399900000|2021-05-07 15:05:00|10857.6|10856.6|10857.3|10856.6|10861.1|10860.2|10856.9|10856|371
1620400200000|2021-05-07 15:10:00|10857.2|10856.5|10851.6|10850.6|10858.3|10857.6|10851.5|10850.6|344
1620400500000|2021-05-07 15:15:00|10851.9|10851.2|10853.6|10852.9|10854.7|10853.9|10850.3|10849.6|350
1620400800000|2021-05-07 15:20:00|10853.7|10853|10851.7|10851|10855.3|10854.5|10850.6|10849.7|386
1620401100000|2021-05-07 15:25:00|10851.6|10850.9|10854.7|10853.7|10856.6|10855.7|10851.6|10850.7|404
1620401400000|2021-05-07 15:30:00|10854.8|10853.8|10854.2|10853.5|10855.1|10854.2|10851.7|10851|360
1620401700000|2021-05-07 15:35:00|10854.3|10853.6|10852.8|10852.1|10854.9|10854|10851.6|10850.8|342
1620402000000|2021-05-07 15:40:00|10852.9|10852.2|10849.5|10848.5|10855.3|10854.6|10848.9|10848|433
1620402300000|2021-05-07 15:45:00|10849.6|10848.6|10850.2|10849.5|10852.6|10851.9|10846.5|10845.8|413
1620402600000|2021-05-07 15:50:00|10850.1|10849.4|10852.4|10851.7|10853.8|10853.1|10850.1|10849.2|310
1620402900000|2021-05-07 15:55:00|10852.3|10851.6|10852.4|10851.7|10854|10853.3|10851.7|10851|248
1620403200000|2021-05-07 16:00:00|10852.5|10851.8|10856.6|10855.9|10856.9|10855.9|10852.5|10851.8|325
1620403500000|2021-05-07 16:05:00|10856.7|10855.7|10861|10860|10861.3|10860.3|10855.8|10855.1|312
1620403800000|2021-05-07 16:10:00|10861.1|10860.1|10861|10860.3|10861.9|10861.2|10859.3|10858.5|236
1620404100000|2021-05-07 16:15:00|10861.1|10860.4|10858.3|10857.6|10862.6|10861.9|10857.6|10856.7|285
1620404400000|2021-05-07 16:20:00|10857.9|10857.3|10861.8|10861.1|10862.7|10862|10857.7|10857|243
1620404700000|2021-05-07 16:25:00|10861.9|10861.2|10861.1|10860.4|10862.7|10861.7|10860.6|10859.7|242
1620405000000|2021-05-07 16:30:00|10861|10860.3|10866.3|10865.6|10866.7|10865.9|10860.9|10860|400
1620405300000|2021-05-07 16:35:00|10866.5|10865.8|10872.5|10871.5|10875.2|10874.4|10866.5|10865.8|484
1620405600000|2021-05-07 16:40:00|10872.6|10871.6|10870.6|10869.9|10873.9|10873.2|10869|10868.3|244
1620405900000|2021-05-07 16:45:00|10870.4|10869.7|10870.8|10869.8|10872.7|10871.9|10870.1|10869.4|261
1620406200000|2021-05-07 16:50:00|10870.7|10869.7|10870.5|10869.8|10872.3|10871.6|10870|10869.1|225
1620406500000|2021-05-07 16:55:00|10870.7|10870|10866.5|10865.8|10871|10870.1|10866.2|10865.5|321
1620406800000|2021-05-07 17:00:00|10866.9|10866.2|10865.5|10864.8|10867.8|10867.1|10865.4|10864.7|267
1620407100000|2021-05-07 17:05:00|10865.6|10864.9|10865.8|10865.1|10866.2|10865.5|10865|10864.3|234
1620407400000|2021-05-07 17:10:00|10865.6|10864.9|10866.5|10865.8|10868.2|10867.5|10865.4|10864.7|215
1620407700000|2021-05-07 17:15:00|10866.6|10865.9|10867.2|10866.2|10869.7|10869|10866.6|10865.9|266
1620408000000|2021-05-07 17:20:00|10867.4|10866.5|10869|10868.3|10871.5|10870.7|10866.6|10865.9|413
1620408300000|2021-05-07 17:25:00|10869.1|10868.4|10869.4|10868.7|10869.7|10869|10867.8|10867.1|275
1620408600000|2021-05-07 17:30:00|10869.5|10868.8|10869.2|10868.5|10870.3|10869.6|10868.3|10867.5|258
1620408900000|2021-05-07 17:35:00|10869.3|10868.3|10866.3|10865.6|10869.9|10869.1|10865.8|10865|256
1620409200000|2021-05-07 17:40:00|10866.4|10865.7|10867.3|10866.6|10867.9|10867.2|10865.8|10865|236
1620409500000|2021-05-07 17:45:00|10867.4|10866.7|10865.4|10864.7|10867.5|10866.8|10863.5|10862.7|332
1620409800000|2021-05-07 17:50:00|10865.5|10864.8|10868.2|10867.5|10868.5|10867.7|10864.8|10864.1|243
1620410100000|2021-05-07 17:55:00|10868.1|10867.4|10867.9|10867.2|10869.3|10868.4|10867.5|10866.8|274
1620410400000|2021-05-07 18:00:00|10868|10867.3|10870.5|10869.8|10871.1|10870.2|10868|10867.3|378
1620410700000|2021-05-07 18:05:00|10870.4|10869.7|10868.9|10868.2|10870.9|10870|10867.3|10866.5|333
1620411000000|2021-05-07 18:10:00|10868.8|10868.1|10867.9|10867.2|10869.6|10868.8|10867.4|10866.6|256
1620411300000|2021-05-07 18:15:00|10868|10867.3|10868.4|10867.7|10869.6|10868.8|10867.4|10866.7|214
1620411600000|2021-05-07 18:20:00|10868.5|10867.8|10867.3|10866.3|10870.4|10869.7|10866.9|10866|244
1620411900000|2021-05-07 18:25:00|10867.2|10866.2|10868.2|10867.5|10869.2|10868.4|10866|10865.3|212
1620412200000|2021-05-07 18:30:00|10868.3|10867.6|10866.4|10865.7|10868.4|10867.7|10865.8|10864.9|181
1620412500000|2021-05-07 18:35:00|10866.3|10865.6|10866.1|10865.4|10867.4|10866.6|10865.5|10864.5|321
1620412800000|2021-05-07 18:40:00|10865.9|10865.2|10865|10864|10866.6|10865.8|10864.8|10864|288
1620413100000|2021-05-07 18:45:00|10865.1|10864.3|10865|10864.3|10865.7|10865|10864.4|10863.7|226
1620413400000|2021-05-07 18:50:00|10864.9|10864.2|10863.9|10863.2|10865.3|10864.4|10863.6|10862.8|196
1620413700000|2021-05-07 18:55:00|10864|10863.3|10862.1|10861.4|10864.4|10863.7|10862.1|10861.4|257
1620414000000|2021-05-07 19:00:00|10862.2|10861.5|10863.5|10862.5|10863.7|10862.9|10862.1|10861.3|280
1620414300000|2021-05-07 19:05:00|10863.4|10862.4|10863|10862.3|10863.8|10862.9|10861.8|10860.9|243
1620414600000|2021-05-07 19:10:00|10862.8|10862.1|10863.8|10862.8|10864|10863.2|10862.8|10862.1|186
1620414900000|2021-05-07 19:15:00|10863.7|10862.7|10861.5|10860.8|10864.7|10863.7|10861.2|10860.4|182
1620415200000|2021-05-07 19:20:00|10861.6|10860.9|10862.5|10861.8|10862.7|10861.9|10860.4|10859.5|208
1620415500000|2021-05-07 19:25:00|10862.6|10861.9|10861.6|10860.9|10862.7|10861.9|10860.8|10859.8|173
1620415800000|2021-05-07 19:30:00|10861.5|10860.8|10862.9|10861.9|10863.1|10862.2|10860.4|10859.5|178
1620416100000|2021-05-07 19:35:00|10863|10862|10861.5|10860.5|10864.5|10863.6|10861.2|10860.3|216
1620416400000|2021-05-07 19:40:00|10861.4|10860.4|10860.4|10859.7|10861.7|10860.8|10859.8|10859|167
1620416700000|2021-05-07 19:45:00|10860.3|10859.6|10859.9|10858.9|10861.1|10860.3|10859.7|10858.9|181
1620417000000|2021-05-07 19:50:00|10860|10859|10859.9|10859.2|10860.4|10859.6|10858.7|10857.9|189
1620417300000|2021-05-07 19:55:00|10860.1|10859.1|10859.8|10859.1|10860.7|10860|10859.1|10858.3|201
1620417600000|2021-05-07 20:00:00|10859.9|10859.2|10861.3|10860.3|10862.7|10861.8|10859.9|10859.1|232
1620417900000|2021-05-07 20:05:00|10861.2|10860.2|10862.1|10861.4|10862.5|10861.5|10861.1|10860.2|138
1620418200000|2021-05-07 20:10:00|10862.2|10861.2|10860.9|10859.9|10862.5|10861.5|10860.7|10859.7|163
1620418500000|2021-05-07 20:15:00|10861.1|10860.2|10859.1|10858.4|10861.2|10860.4|10859|10858.3|146
1620418800000|2021-05-07 20:20:00|10859|10858.3|10858.2|10857.5|10859.9|10858.9|10858.1|10857.2|208
1620419100000|2021-05-07 20:25:00|10858.3|10857.3|10858.6|10857.9|10859.5|10858.6|10858.1|10857.2|193
1620419400000|2021-05-07 20:30:00|10858.7|10858|10860.8|10859.8|10860.8|10859.8|10858.7|10858|171
1620419700000|2021-05-07 20:35:00|10860.7|10859.7|10860.5|10859.5|10861|10860|10860.4|10859.4|122
1620420000000|2021-05-07 20:40:00|10860.6|10859.6|10861.1|10860.1|10861.8|10860.8|10860.4|10859.5|132
1620420300000|2021-05-07 20:45:00|10861.3|10860.3|10859.5|10858.5|10862.7|10861.7|10858.3|10857.3|250
1620420600000|2021-05-07 20:50:00|10859.4|10858.4|10861.4|10860.4|10861.4|10860.4|10858.1|10856.4|254
1620420900000|2021-05-07 20:55:00|10861.3|10860.3|10859|10858|10862.6|10860.3|10857.7|10855.9|173
1620590400000|2021-05-09 20:00:00|10869.3|10857.3|10870.8|10858.8|10870.8|10858.8|10868.1|10857.3|3
1620590700000|2021-05-09 20:05:00|10870.3|10858.3|10870.8|10858.8|10870.8|10858.8|10870.3|10858.3|4
1620591000000|2021-05-09 20:10:00|10869.3|10857.3|10869.3|10857.3|10869.3|10858.7|10868.1|10857.2|6
1620591300000|2021-05-09 20:15:00|10869.2|10857.2|10869.3|10857.3|10869.7|10858.1|10867.1|10855.7|7
1620591600000|2021-05-09 20:20:00|10869.4|10857.4|10867.1|10858.1|10869.4|10858.1|10867.1|10856.8|7
1620591900000|2021-05-09 20:25:00|10867.8|10855.8|10867.1|10858.1|10869.4|10858.1|10867.1|10855.8|12
1620592200000|2021-05-09 20:30:00|10867|10858|10867|10858|10868|10858.7|10865.5|10857|8
1620592500000|2021-05-09 20:35:00|10866|10858.7|10866|10858.7|10869.4|10858.7|10866|10855.8|5
1620593100000|2021-05-09 20:45:00|10869.3|10857.3|10866|10858.7|10869.4|10858.7|10866|10855.8|6
1620593400000|2021-05-09 20:50:00|10865.3|10858.2|10864.9|10858.1|10866|10858.7|10864.9|10857.9|12
1620593700000|2021-05-09 20:55:00|10865.1|10858.2|10864.9|10858.1|10866.3|10858.2|10864.9|10857.3|12
1620594000000|2021-05-09 21:00:00|10865.8|10857.2|10861|10856|10865.9|10858.9|10859.9|10851.9|52
1620594300000|2021-05-09 21:05:00|10861.7|10855.1|10866|10857|10868|10858.7|10861|10853.1|114
1620594600000|2021-05-09 21:10:00|10865.9|10856.7|10861.8|10855.4|10866|10859.2|10860.5|10852.4|79
1620594900000|2021-05-09 21:15:00|10861.2|10859.2|10862.3|10854.8|10864.5|10860|10860.8|10852.9|88
1620595200000|2021-05-09 21:20:00|10863.2|10858.1|10864.9|10857.6|10867.6|10860.7|10863.2|10854|93
1620595500000|2021-05-09 21:25:00|10865|10857|10865.5|10855.1|10866.5|10861.5|10864.6|10854.6|60
1620595800000|2021-05-09 21:30:00|10866.3|10861.3|10865.3|10856.8|10869.2|10861.5|10864.9|10854.8|132
1620596100000|2021-05-09 21:35:00|10865.6|10856.1|10864.7|10859.1|10870|10859.9|10864.2|10855.3|130
1620596400000|2021-05-09 21:40:00|10865.1|10858.5|10864.2|10857.7|10866.7|10859.1|10863.6|10856.1|108
1620596700000|2021-05-09 21:45:00|10864.7|10857.6|10862.1|10857.7|10865|10859|10861.9|10857|122
1620597000000|2021-05-09 21:50:00|10862.4|10857.4|10864.2|10858.2|10865.8|10861.9|10861|10856.4|153
1620597300000|2021-05-09 21:55:00|10863.8|10860.7|10867.4|10861.4|10867.4|10861.4|10861.3|10858.1|119
1620597600000|2021-05-09 22:00:00|10866.1|10860.4|10858.6|10856.6|10867.6|10861.6|10858.1|10856.3|704
1620597900000|2021-05-09 22:05:00|10858.9|10856.5|10853.6|10852.1|10859.7|10857.2|10853.2|10851.9|567
1620598200000|2021-05-09 22:10:00|10853.7|10852|10849.7|10847|10854.3|10853.1|10848|10846.5|483
1620598500000|2021-05-09 22:15:00|10849.8|10846.9|10850.5|10849.5|10853.5|10851.3|10847.4|10845.5|464
1620598800000|2021-05-09 22:20:00|10850.8|10849.8|10851.5|10850.5|10852.5|10850.7|10847.3|10845.9|540
1620599100000|2021-05-09 22:25:00|10851.4|10850.4|10855.7|10854.7|10856.6|10854.9|10851.4|10850.1|510
1620599400000|2021-05-09 22:30:00|10855.8|10854.8|10858.1|10857.1|10858.8|10857.2|10853.5|10851.7|662
1620599700000|2021-05-09 22:35:00|10858.2|10857.2|10857.7|10856.7|10859.6|10858.2|10857.6|10856|340
1620600000000|2021-05-09 22:40:00|10857.6|10856.6|10857|10856|10857.7|10856.7|10856|10854|129
1620600300000|2021-05-09 22:45:00|10856.9|10855.9|10857.9|10856.9|10858|10857|10855.9|10854.9|107
1620600600000|2021-05-09 22:50:00|10857.8|10856.8|10856|10855|10858.3|10857.3|10855.7|10854.7|88
1620600900000|2021-05-09 22:55:00|10855.9|10854.9|10856.7|10855.7|10857.7|10856.7|10855.2|10854.4|130
1620601200000|2021-05-09 23:00:00|10856.6|10855.6|10854.2|10853.5|10856.6|10855.6|10853.3|10852.3|193
1620601500000|2021-05-09 23:05:00|10854.1|10853.4|10854.8|10853.8|10855|10854.1|10853.7|10852.9|120
1620601800000|2021-05-09 23:10:00|10854.9|10853.9|10853.3|10852.3|10854.9|10854.1|10852.3|10851.3|151
1620602100000|2021-05-09 23:15:00|10853.4|10852.4|10855.7|10854.7|10855.8|10854.8|10852.5|10851.7|141
1620602400000|2021-05-09 23:20:00|10855.8|10854.8|10851.6|10850.6|10855.8|10854.8|10851|10850.2|223
1620602700000|2021-05-09 23:25:00|10851.7|10850.7|10849.7|10848.7|10852.6|10851.8|10849.2|10848.4|186
1620603000000|2021-05-09 23:30:00|10849.8|10848.8|10850.6|10849.6|10850.9|10850|10848.9|10847.9|150
1620603300000|2021-05-09 23:35:00|10850.9|10849.9|10850.5|10849.5|10852|10851|10849.4|10848.4|245
1620603600000|2021-05-09 23:40:00|10850.4|10849.4|10850|10849|10850.9|10850|10848.8|10847.9|265
1620603900000|2021-05-09 23:45:00|10849.8|10848.8|10850.3|10849.3|10850.9|10850.1|10848.9|10847.9|228
1620604200000|2021-05-09 23:50:00|10850.4|10849.4|10853.9|10852.9|10854.4|10853.4|10849.7|10848.7|223
1620604500000|2021-05-09 23:55:00|10853.8|10852.8|10858|10857|10858.6|10857.7|10853.6|10852.8|395
1620604800000|2021-05-10 00:00:00|10857.9|10856.9|10866.3|10865.3|10868.4|10867.7|10856.1|10855.4|840
1620605100000|2021-05-10 00:05:00|10866.4|10865.4|10868.6|10867.9|10870.6|10869.7|10866.2|10865.2|615
1620605400000|2021-05-10 00:10:00|10868.5|10867.8|10872.5|10871.8|10873|10872.2|10867.4|10866.6|599
1620605700000|2021-05-10 00:15:00|10872.4|10871.7|10872|10871|10875.7|10874.9|10871.7|10871|460
1620606000000|2021-05-10 00:20:00|10872.1|10871.1|10877.6|10876.6|10878.2|10877.4|10872.1|10871.1|432
1620606300000|2021-05-10 00:25:00|10877.7|10876.7|10878.1|10877.1|10880.6|10879.9|10877.7|10876.7|399
1620606600000|2021-05-10 00:30:00|10878|10877.3|10876.9|10876.2|10880.4|10879.6|10876.8|10875.9|433
1620606900000|2021-05-10 00:35:00|10877|10876.3|10879.9|10879.2|10880.5|10879.6|10876.9|10875.9|350
1620607200000|2021-05-10 00:40:00|10879.8|10879.1|10878.8|10877.8|10881.9|10881.1|10878.4|10877.6|356
1620607500000|2021-05-10 00:45:00|10878.9|10877.9|10876.1|10875.4|10879.3|10878.4|10876|10875.2|311
1620607800000|2021-05-10 00:50:00|10876.2|10875.5|10874.6|10873.6|10878.9|10878.1|10873|10872|590
1620608100000|2021-05-10 00:55:00|10874.5|10873.5|10875|10874|10877.2|10876.2|10874.5|10873.5|527
1620608400000|2021-05-10 01:00:00|10874.8|10874.1|10872.5|10871.8|10875.8|10875|10872.4|10871.5|395
1620608700000|2021-05-10 01:05:00|10872.6|10871.9|10876.7|10876|10878.7|10877.8|10871.9|10871.1|410
1620609000000|2021-05-10 01:10:00|10876.5|10875.8|10877.6|10876.6|10879|10878.1|10876.1|10875.2|311
1620609300000|2021-05-10 01:15:00|10877.5|10876.5|10883|10882|10883.9|10883.1|10877|10876.1|538
1620609600000|2021-05-10 01:20:00|10882.9|10881.9|10887.1|10886.4|10887.6|10886.6|10882.2|10881.2|474
1620609900000|2021-05-10 01:25:00|10887.3|10886.3|10884.8|10883.8|10887.9|10887|10882|10881|455
1620610200000|2021-05-10 01:30:00|10885.1|10884.4|10886.2|10885.2|10887.8|10886.8|10882.8|10882.1|484
1620610500000|2021-05-10 01:35:00|10886.4|10885.4|10883.7|10882.7|10886.5|10885.6|10882.7|10882|384
1620610800000|2021-05-10 01:40:00|10883.8|10882.8|10885.6|10884.6|10887.7|10886.9|10883.7|10882.7|418
1620611100000|2021-05-10 01:45:00|10885.7|10884.7|10883.5|10882.8|10886.2|10885.4|10883|10882.3|398
1620611400000|2021-05-10 01:50:00|10883.4|10882.7|10887.1|10886.4|10887.5|10886.7|10883.4|10882.6|301
1620611700000|2021-05-10 01:55:00|10887.2|10886.5|10884.9|10884.2|10888|10887.3|10884.6|10883.8|330
1620612000000|2021-05-10 02:00:00|10884.8|10884.1|10885.3|10884.6|10887.8|10886.9|10884.7|10883.7|357
1620612300000|2021-05-10 02:05:00|10885.4|10884.7|10884.1|10883.4|10885.9|10885|10883|10882.2|261
1620612600000|2021-05-10 02:10:00|10884.2|10883.5|10884.9|10883.9|10885|10884|10883.2|10882.5|318
1620612900000|2021-05-10 02:15:00|10884.5|10883.8|10890.3|10889.3|10892.1|10891.1|10884.2|10883.2|404
1620613200000|2021-05-10 02:20:00|10890.4|10889.4|10889.1|10888.1|10890.8|10890|10888.1|10887.1|489
1620613500000|2021-05-10 02:25:00|10889|10888|10887.7|10886.7|10889.1|10888.2|10886.9|10886.1|304
1620613800000|2021-05-10 02:30:00|10887.6|10886.6|10885|10884.3|10888.4|10887.4|10885|10884.1|435
1620614100000|2021-05-10 02:35:00|10885.2|10884.2|10886.2|10885.5|10886.8|10885.9|10885|10884.1|255
1620614400000|2021-05-10 02:40:00|10886.3|10885.6|10886.2|10885.5|10887.7|10887|10886.1|10885.4|262
1620614700000|2021-05-10 02:45:00|10886.1|10885.4|10886.8|10885.8|10887.4|10886.5|10885.3|10884.5|236
1620615000000|2021-05-10 02:50:00|10886.6|10885.9|10886.5|10885.5|10887|10886.3|10885.4|10884.7|272
1620615300000|2021-05-10 02:55:00|10886.1|10885.4|10887.6|10886.9|10888.4|10887.6|10885.7|10884.8|333
1620615600000|2021-05-10 03:00:00|10887.7|10887|10888|10887.3|10889|10888.3|10887.6|10886.8|279
1620615900000|2021-05-10 03:05:00|10888.1|10887.4|10887.5|10886.8|10888.6|10887.8|10886.7|10886|229
1620616200000|2021-05-10 03:10:00|10887.9|10887.2|10888.6|10887.6|10889.3|10888.6|10887.5|10886.5|251
1620616500000|2021-05-10 03:15:00|10888.3|10887.5|10887.8|10887.1|10889.1|10888.2|10887.6|10886.7|275
1620616800000|2021-05-10 03:20:00|10887.6|10886.9|10887.2|10886.2|10888.1|10887.4|10886.2|10885.3|247
1620617100000|2021-05-10 03:25:00|10887.1|10886.1|10890.6|10889.9|10890.7|10890|10886.8|10886|309
1620617400000|2021-05-10 03:30:00|10890.9|10890.2|10889|10888|10891.1|10890.2|10888.6|10887.7|367
1620617700000|2021-05-10 03:35:00|10889.1|10888.1|10890.4|10889.7|10891.3|10890.5|10888.6|10887.7|335
1620618000000|2021-05-10 03:40:00|10890.5|10889.8|10890.3|10889.6|10891.7|10890.9|10889.8|10889|168
1620618300000|2021-05-10 03:45:00|10890.4|10889.7|10887.9|10887.2|10891.2|10890.3|10887.8|10887|154
1620618600000|2021-05-10 03:50:00|10888|10887.3|10888.5|10887.8|10889.2|10888.5|10887.8|10887.1|168
1620618900000|2021-05-10 03:55:00|10888.6|10887.6|10889.1|10888.4|10889.4|10888.7|10887.3|10886.5|168
1620619200000|2021-05-10 04:00:00|10889.2|10888.5|10889.8|10889.1|10890.9|10890|10888.6|10887.8|236
1620619500000|2021-05-10 04:05:00|10889.6|10888.9|10889.3|10888.6|10890|10889.1|10888.7|10887.9|214
1620619800000|2021-05-10 04:10:00|10889.2|10888.5|10886.8|10886.1|10889.3|10888.6|10886.5|10885.6|164
1620620100000|2021-05-10 04:15:00|10886.7|10886|10888.8|10888.1|10889.3|10888.5|10886.6|10885.7|149
1620620400000|2021-05-10 04:20:00|10889|10888.3|10888.3|10887.6|10889.7|10888.8|10887.9|10887|259
1620620700000|2021-05-10 04:25:00|10888.2|10887.5|10888.5|10887.5|10888.9|10888.1|10886.1|10885.3|202
1620621000000|2021-05-10 04:30:00|10888.2|10887.6|10886.8|10886.1|10888.7|10887.9|10886.1|10885.3|191
1620621300000|2021-05-10 04:35:00|10886.9|10886.2|10885.5|10884.5|10887.4|10886.5|10885.2|10884.5|160
1620621600000|2021-05-10 04:40:00|10885.4|10884.4|10885.6|10884.9|10886.1|10885.2|10884.4|10883.6|134
1620621900000|2021-05-10 04:45:00|10885.9|10885.2|10885.2|10884.5|10886|10885.3|10884.5|10883.8|129
1620622200000|2021-05-10 04:50:00|10885.3|10884.6|10885|10884.3|10886.4|10885.7|10884.6|10883.8|186
1620622500000|2021-05-10 04:55:00|10885.1|10884.4|10886.5|10885.5|10887.1|10886.2|10885.1|10884.2|198
1620622800000|2021-05-10 05:00:00|10886.4|10885.4|10886.4|10885.7|10887|10886.2|10885.7|10884.9|200
1620623100000|2021-05-10 05:05:00|10886.2|10885.5|10887|10886|10887.2|10886.3|10885.8|10885|194
1620623400000|2021-05-10 05:10:00|10886.8|10886.1|10885.9|10884.9|10886.8|10886.1|10885|10884.1|174
1620623700000|2021-05-10 05:15:00|10885.8|10885.1|10883.7|10882.7|10885.8|10885.1|10883.4|10882.4|215
1620624000000|2021-05-10 05:20:00|10883.6|10882.6|10882.6|10881.6|10884.5|10883.7|10882.4|10881.6|213
1620624300000|2021-05-10 05:25:00|10882.7|10881.7|10883.3|10882.6|10883.4|10882.6|10881.4|10880.5|203
1620624600000|2021-05-10 05:30:00|10883.5|10882.8|10880.6|10879.6|10883.7|10882.9|10880.4|10879.6|236
1620624900000|2021-05-10 05:35:00|10880.5|10879.8|10880.9|10880.2|10881.6|10880.8|10880.4|10879.6|270
1620625200000|2021-05-10 05:40:00|10881|10880|10882|10881.3|10882.9|10881.9|10880.7|10879.9|114
1620625500000|2021-05-10 05:45:00|10881.9|10880.9|10880.4|10879.7|10883.6|10882.6|10880.4|10879.5|271
1620625800000|2021-05-10 05:50:00|10880.3|10879.6|10883.5|10882.8|10883.8|10883|10880|10879.2|194
1620626100000|2021-05-10 05:55:00|10883.6|10882.9|10883.1|10882.1|10884.3|10883.5|10882.4|10881.7|321
1620626400000|2021-05-10 06:00:00|10882.7|10882|10884.3|10883.3|10885.9|10885.2|10881.4|10880.5|522
1620626700000|2021-05-10 06:05:00|10884.4|10883.4|10888.2|10887.2|10888.9|10888.2|10883.6|10882.8|451
1620627000000|2021-05-10 06:10:00|10888.1|10887.1|10885.3|10884.6|10888.4|10887.7|10885|10884.3|371
1620627300000|2021-05-10 06:15:00|10885.1|10884.4|10884.3|10883.6|10885.3|10884.5|10882.6|10881.8|335
1620627600000|2021-05-10 06:20:00|10884.2|10883.5|10884.8|10883.8|10886|10885.3|10883.8|10883.1|385
1620627900000|2021-05-10 06:25:00|10884.7|10883.7|10886.3|10885.3|10887.4|10886.5|10884.1|10883.3|529
1620628200000|2021-05-10 06:30:00|10886.1|10885.4|10891.3|10890.3|10891.3|10890.4|10885.9|10885.2|476
1620628500000|2021-05-10 06:35:00|10891.1|10890.4|10895.5|10894.8|10899.4|10898.4|10890.4|10889.7|707
1620628800000|2021-05-10 06:40:00|10895.4|10894.7|10895.4|10894.7|10896.1|10895.3|10892.9|10892|587
1620629100000|2021-05-10 06:45:00|10895.5|10894.8|10897|10896|10897.6|10896.9|10895.1|10894.3|459
1620629400000|2021-05-10 06:50:00|10896.7|10895.9|10895.8|10895.1|10897.4|10896.6|10895.2|10894.4|406
1620629700000|2021-05-10 06:55:00|10895.9|10895.2|10897.7|10896.7|10899.8|10899.1|10895.8|10895|491
1620630000000|2021-05-10 07:00:00|10897.5|10896.5|10895.7|10895|10903.1|10902.4|10894.9|10894.2|807
1620630300000|2021-05-10 07:05:00|10895.6|10894.9|10898|10897.3|10898.8|10898.1|10892.1|10891.4|657
1620630600000|2021-05-10 07:10:00|10897.9|10897.2|10899.6|10898.9|10900.7|10900|10897.6|10896.7|499
1620630900000|2021-05-10 07:15:00|10899.7|10899|10893.9|10893.2|10900.4|10899.5|10893.9|10893.2|465
1620631200000|2021-05-10 07:20:00|10893.8|10893.1|10900|10899.3|10900.3|10899.6|10892|10891.2|532
1620631500000|2021-05-10 07:25:00|10900.1|10899.4|10899.8|10898.8|10902.1|10901.2|10898.8|10897.9|519
1620631800000|2021-05-10 07:30:00|10899.7|10898.7|10903.2|10902.2|10905.8|10905|10898.9|10898.2|592
1620632100000|2021-05-10 07:35:00|10903.1|10902.1|10903.3|10902.6|10906.2|10905.4|10902.6|10901.9|440
1620632400000|2021-05-10 07:40:00|10903.2|10902.5|10899.1|10898.4|10903.5|10902.8|10899.1|10898.4|467
1620632700000|2021-05-10 07:45:00|10899.2|10898.5|10897.9|10897.2|10900.5|10899.8|10897.1|10896.4|438
1620633000000|2021-05-10 07:50:00|10898|10897.3|10894.9|10894.2|10899|10898.2|10893.8|10892.9|465
1620633300000|2021-05-10 07:55:00|10895|10894|10893|10892|10895.4|10894.7|10892|10891.3|398
1620633600000|2021-05-10 08:00:00|10892.7|10891.8|10895.9|10895.2|10897|10896.2|10891.3|10890.6|424
1620633900000|2021-05-10 08:05:00|10895.8|10895.1|10893.1|10892.4|10896.4|10895.7|10892.8|10892.1|339
1620634200000|2021-05-10 08:10:00|10893|10892.3|10895.9|10894.9|10896.4|10895.7|10892.9|10892.2|353
1620634500000|2021-05-10 08:15:00|10896.1|10895.1|10893.9|10893.2|10897.5|10896.8|10893.5|10892.6|354
1620634800000|2021-05-10 08:20:00|10894|10893|10892.8|10891.8|10894.1|10893.3|10891.4|10890.7|299
1620635100000|2021-05-10 08:25:00|10892.3|10891.6|10885.4|10884.4|10892.5|10891.6|10884.9|10884.2|446
1620635400000|2021-05-10 08:30:00|10885.5|10884.5|10887.1|10886.1|10887.1|10886.3|10883.5|10882.8|418
1620635700000|2021-05-10 08:35:00|10887|10886|10882.5|10881.8|10887.1|10886.2|10882|10881.2|415
1620636000000|2021-05-10 08:40:00|10882.6|10881.9|10881.7|10880.7|10883.4|10882.5|10880.7|10879.8|416
1620636300000|2021-05-10 08:45:00|10881.6|10880.9|10877.3|10876.6|10882.8|10882|10876.6|10875.9|471
1620636600000|2021-05-10 08:50:00|10877.4|10876.7|10879.4|10878.7|10879.6|10878.9|10876|10875.3|365
1620636900000|2021-05-10 08:55:00|10879.3|10878.6|10878.7|10878|10881.1|10880.4|10878.6|10877.8|400
1620637200000|2021-05-10 09:00:00|10878.8|10878.1|10882.7|10882|10883.3|10882.6|10878.3|10877.5|490
1620637500000|2021-05-10 09:05:00|10882.6|10881.9|10882.3|10881.6|10883.7|10883|10881.9|10881.2|337
1620637800000|2021-05-10 09:10:00|10882.4|10881.7|10880.6|10879.6|10882.9|10882|10880.4|10879.4|315
1620638100000|2021-05-10 09:15:00|10880.7|10879.7|10881.4|10880.7|10881.5|10880.8|10879.4|10878.5|287
1620638400000|2021-05-10 09:20:00|10881.5|10880.8|10874.4|10873.7|10881.9|10881.2|10874.3|10873.6|362
1620638700000|2021-05-10 09:25:00|10874.3|10873.6|10874.8|10873.8|10876|10875.3|10873.1|10872.4|412
1620639000000|2021-05-10 09:30:00|10874.7|10874|10877|10876.3|10877.3|10876.4|10873.9|10873.1|410
1620639300000|2021-05-10 09:35:00|10876.9|10876.2|10873.4|10872.7|10877.1|10876.3|10871.9|10871|378
1620639600000|2021-05-10 09:40:00|10873.3|10872.6|10874.1|10873.1|10874.5|10873.8|10871.9|10871.2|376
1620639900000|2021-05-10 09:45:00|10874|10873.3|10874.9|10874.2|10876.6|10875.8|10873.2|10872.5|287
1620640200000|2021-05-10 09:50:00|10874.6|10873.9|10874|10873.3|10875.5|10874.8|10872.7|10872|236
1620640500000|2021-05-10 09:55:00|10874.1|10873.4|10876|10875.3|10876.2|10875.3|10873.7|10873|322
1620640800000|2021-05-10 10:00:00|10875.9|10875.2|10876.4|10875.4|10878.7|10877.9|10875|10874.3|398
1620641100000|2021-05-10 10:05:00|10876.2|10875.5|10875.5|10874.8|10877|10876.2|10875.1|10874.2|393
1620641400000|2021-05-10 10:10:00|10875.6|10874.9|10877.1|10876.1|10877.7|10877|10875.2|10874.5|298
1620641700000|2021-05-10 10:15:00|10877.7|10877|10876.9|10876.2|10878.9|10878.2|10876.7|10875.9|327
1620642000000|2021-05-10 10:20:00|10877|10876.3|10876.8|10876.1|10878.2|10877.3|10876.2|10875.5|215
1620642300000|2021-05-10 10:25:00|10876.7|10876|10876.3|10875.6|10877.4|10876.5|10875.6|10874.8|300
1620642600000|2021-05-10 10:30:00|10876.4|10875.7|10877.5|10876.8|10878|10877.2|10875.1|10874.4|326
1620642900000|2021-05-10 10:35:00|10877.6|10876.9|10876.3|10875.6|10878.6|10877.9|10875.8|10874.9|244
1620643200000|2021-05-10 10:40:00|10876.4|10875.7|10872.8|10872.1|10876.4|10875.7|10871.8|10871|348
1620643500000|2021-05-10 10:45:00|10873|10872.3|10874.5|10873.8|10875.1|10874.4|10871.9|10871.1|280
1620643800000|2021-05-10 10:50:00|10874.8|10874.1|10869|10868|10875.2|10874.5|10868.5|10867.6|366
1620644100000|2021-05-10 10:55:00|10868.9|10867.9|10873.1|10872.4|10873.6|10872.9|10868.8|10867.9|418
1620644400000|2021-05-10 11:00:00|10873.2|10872.5|10875|10874.3|10876|10875.1|10872|10871.2|415
1620644700000|2021-05-10 11:05:00|10875.1|10874.4|10875|10874.3|10876.4|10875.7|10874.1|10873.4|253
1620645000000|2021-05-10 11:10:00|10874.9|10874.2|10876.9|10876.2|10877.2|10876.5|10873.9|10873.2|349
1620645300000|2021-05-10 11:15:00|10877.1|10876.1|10881.2|10880.5|10881.5|10880.8|10877|10876|326
1620645600000|2021-05-10 11:20:00|10881.1|10880.4|10881|10880.3|10883.2|10882.4|10880.7|10879.8|381
1620645900000|2021-05-10 11:25:00|10881.2|10880.5|10885|10884.3|10885.3|10884.6|10880.8|10880.1|420
1620646200000|2021-05-10 11:30:00|10884.9|10884.2|10883.4|10882.7|10884.9|10884.2|10883.3|10882.6|313
1620646500000|2021-05-10 11:35:00|10883.3|10882.6|10877.9|10877.2|10884.2|10883.4|10877.9|10877.2|437
1620646800000|2021-05-10 11:40:00|10878|10877.3|10875|10874.3|10878.9|10878.2|10874.9|10874.2|324
1620647100000|2021-05-10 11:45:00|10875.1|10874.4|10876.8|10876.1|10878.4|10877.5|10875.1|10874.4|373
1620647400000|2021-05-10 11:50:00|10876.7|10876|10878.8|10878.1|10879.8|10879.1|10876.5|10875.8|333
1620647700000|2021-05-10 11:55:00|10878.7|10877.8|10880.4|10879.7|10881.9|10881.1|10878|10877.2|376
1620648000000|2021-05-10 12:00:00|10880.3|10879.6|10877.6|10876.9|10881.1|10880.4|10877.5|10876.8|365
1620648300000|2021-05-10 12:05:00|10877.7|10877|10877.5|10876.8|10878.6|10877.9|10874.4|10873.6|374
1620648600000|2021-05-10 12:10:00|10877.6|10876.9|10873|10872.3|10877.9|10877|10872.6|10871.9|313
1620648900000|2021-05-10 12:15:00|10872.9|10872.2|10871.2|10870.5|10874.1|10873.4|10870.1|10869.4|348
1620649200000|2021-05-10 12:20:00|10870.9|10870.2|10869.2|10868.5|10874.4|10873.7|10869.2|10868.5|496
1620649500000|2021-05-10 12:25:00|10869.3|10868.6|10872.3|10871.6|10874.1|10873.4|10869.2|10868.5|455
1620649800000|2021-05-10 12:30:00|10872.4|10871.7|10872.5|10871.5|10873.6|10872.9|10867.7|10867|521
1620650100000|2021-05-10 12:35:00|10872.3|10871.6|10866.7|10866|10873.7|10873|10865.9|10865.2|540
1620650400000|2021-05-10 12:40:00|10866.8|10866.1|10868.1|10867.4|10869.2|10868.5|10865.6|10864.9|455
1620650700000|2021-05-10 12:45:00|10868.3|10867.3|10869.7|10869|10870.6|10869.9|10867.7|10866.8|311
1620651000000|2021-05-10 12:50:00|10869.6|10868.9|10866.4|10865.7|10870.9|10870.2|10866.4|10865.7|378
1620651300000|2021-05-10 12:55:00|10866.5|10865.8|10869.8|10868.8|10870.5|10869.8|10865.6|10864.9|364
1620651600000|2021-05-10 13:00:00|10869.9|10869.2|10870.5|10869.8|10872.1|10871.4|10867.8|10867.1|462
1620651900000|2021-05-10 13:05:00|10870.6|10869.9|10875.8|10875.1|10875.8|10875.1|10870.2|10869.5|372
1620652200000|2021-05-10 13:10:00|10875.6|10874.9|10875.1|10874.4|10876.3|10875.6|10873.6|10872.7|487
1620652500000|2021-05-10 13:15:00|10875.2|10874.5|10879.7|10879|10880.1|10879.4|10874.5|10873.8|408
1620652800000|2021-05-10 13:20:00|10879.8|10879.1|10874.7|10874|10880.9|10879.9|10874.7|10874|388
1620653100000|2021-05-10 13:25:00|10874.8|10874.1|10870.4|10869.7|10874.8|10874.1|10869.8|10869.1|362
1620653400000|2021-05-10 13:30:00|10870.5|10869.8|10870.5|10869.8|10873.3|10872.6|10866.2|10865.5|581
1620653700000|2021-05-10 13:35:00|10870.7|10869.7|10878|10877.3|10878.4|10877.7|10870.5|10869.7|540
1620654000000|2021-05-10 13:40:00|10878.1|10877.4|10874.5|10873.8|10879.6|10878.9|10873.4|10872.7|426
1620654300000|2021-05-10 13:45:00|10874.6|10873.9|10879.3|10878.6|10884.3|10883.3|10873.9|10873.2|488
1620654600000|2021-05-10 13:50:00|10879.2|10878.5|10881.3|10880.6|10883.9|10883.2|10877.7|10877|342
1620654900000|2021-05-10 13:55:00|10881.2|10880.5|10879.2|10878.5|10882.1|10881.4|10877.8|10877.1|365
1620655200000|2021-05-10 14:00:00|10879.1|10878.4|10875.8|10875.1|10881|10880.3|10874.8|10874|464
1620655500000|2021-05-10 14:05:00|10875.9|10875.2|10871.9|10871.2|10878.1|10877.4|10871|10870.3|377
1620655800000|2021-05-10 14:10:00|10871.4|10870.7|10870.5|10869.8|10875|10874.2|10869.9|10869.2|453
1620656100000|2021-05-10 14:15:00|10870.2|10869.5|10871.8|10871.1|10872.5|10871.8|10869.3|10868.5|356
1620656400000|2021-05-10 14:20:00|10871.9|10871.2|10876.5|10875.5|10876.6|10875.7|10869.9|10869|399
1620656700000|2021-05-10 14:25:00|10876.4|10875.4|10873.3|10872.3|10877.2|10876.5|10871.2|10870.4|449
1620657000000|2021-05-10 14:30:00|10873.4|10872.7|10875.5|10874.8|10876.2|10875.3|10872|10871.3|375
1620657300000|2021-05-10 14:35:00|10875.7|10874.7|10872.7|10872|10875.7|10874.7|10872.7|10872|318
1620657600000|2021-05-10 14:40:00|10872.6|10871.9|10872.7|10871.7|10873|10872.2|10867.7|10866.9|323
1620657900000|2021-05-10 14:45:00|10872.8|10872|10873.8|10872.8|10876.2|10875.3|10871.7|10870.9|423
1620658200000|2021-05-10 14:50:00|10873.9|10872.9|10874.5|10873.5|10877.6|10876.6|10870.4|10869.7|489
1620658500000|2021-05-10 14:55:00|10874.9|10873.9|10872.9|10872.2|10876.2|10875.5|10872|10871.1|455
1620658800000|2021-05-10 15:00:00|10873.5|10872.8|10876.8|10875.8|10877.3|10876.3|10872.5|10871.8|408
1620659100000|2021-05-10 15:05:00|10876.7|10875.7|10877.3|10876.3|10877.4|10876.6|10875.5|10874.8|306
1620659400000|2021-05-10 15:10:00|10877|10876.2|10877.5|10876.5|10878.3|10877.5|10874|10873.2|345
1620659700000|2021-05-10 15:15:00|10877.6|10876.6|10874.9|10873.9|10877.6|10876.6|10874.2|10873.4|334
1620660000000|2021-05-10 15:20:00|10875|10874|10875.7|10874.7|10875.8|10875.1|10873.9|10873.2|296
1620660300000|2021-05-10 15:25:00|10875.6|10874.6|10874.7|10873.7|10875.8|10875|10873.8|10872.9|243
1620660600000|2021-05-10 15:30:00|10874.8|10873.8|10874.2|10873.2|10876|10875.2|10873.3|10872.5|276
1620660900000|2021-05-10 15:35:00|10874.3|10873.5|10874.7|10873.7|10875.7|10874.8|10873.5|10872.8|262
1620661200000|2021-05-10 15:40:00|10874.8|10874|10872.5|10871.8|10874.8|10874|10871.4|10870.5|221
1620661500000|2021-05-10 15:45:00|10872.6|10871.9|10872.8|10872.1|10873.4|10872.6|10870.4|10869.5|239
1620661800000|2021-05-10 15:50:00|10872.7|10872|10872.8|10872.1|10873.1|10872.2|10871.8|10871|218
1620662100000|2021-05-10 15:55:00|10873|10872|10871.2|10870.2|10873|10872|10870.2|10869.5|224
1620662400000|2021-05-10 16:00:00|10871.1|10870.1|10873.5|10872.8|10873.5|10872.8|10870.9|10870.1|236
1620662700000|2021-05-10 16:05:00|10873.7|10872.7|10873.4|10872.4|10874.4|10873.5|10872.7|10871.8|188
1620663000000|2021-05-10 16:10:00|10873.2|10872.5|10875.6|10874.6|10876.1|10875.1|10872.2|10871.5|161
1620663300000|2021-05-10 16:15:00|10875.7|10874.7|10877.3|10876.3|10877.3|10876.4|10875.4|10874.5|181
1620663600000|2021-05-10 16:20:00|10877.4|10876.4|10875.7|10874.7|10877.4|10876.6|10875.2|10874.3|175
1620663900000|2021-05-10 16:25:00|10875.8|10874.8|10877|10876|10877.7|10877|10875.5|10874.6|240
1620664200000|2021-05-10 16:30:00|10876.9|10876.2|10880.2|10879.5|10880.2|10879.5|10876.8|10875.9|205
1620664500000|2021-05-10 16:35:00|10880.3|10879.6|10882|10881.3|10883|10882.1|10880.2|10879.3|203
1620664800000|2021-05-10 16:40:00|10882.1|10881.4|10884.1|10883.1|10884.8|10883.9|10882|10881.3|215
1620665100000|2021-05-10 16:45:00|10884|10883.3|10883.2|10882.5|10884.1|10883.3|10882.6|10881.8|215
1620665400000|2021-05-10 16:50:00|10883.3|10882.6|10882.8|10881.8|10883.5|10882.8|10882|10881.2|193
1620665700000|2021-05-10 16:55:00|10882.6|10881.9|10881.6|10880.6|10883.4|10882.6|10880.7|10880|153
1620666000000|2021-05-10 17:00:00|10881.5|10880.5|10883.3|10882.6|10883.4|10882.6|10880|10879.3|220
1620666300000|2021-05-10 17:05:00|10883.2|10882.5|10883.5|10882.8|10884.3|10883.4|10882.5|10881.7|163
1620666600000|2021-05-10 17:10:00|10883.4|10882.7|10884.4|10883.4|10884.8|10884.1|10883.3|10882.3|173
1620666900000|2021-05-10 17:15:00|10884.2|10883.5|10884|10883.3|10884.7|10884|10883.7|10882.9|187
1620667200000|2021-05-10 17:20:00|10883.9|10883.2|10885|10884|10886.6|10885.8|10883.9|10883.2|204
1620667500000|2021-05-10 17:25:00|10885.1|10884.1|10885.6|10884.9|10887.2|10886.4|10885|10884.1|187
1620667800000|2021-05-10 17:30:00|10885.9|10885.2|10885.1|10884.1|10886.2|10885.2|10883.4|10882.7|207
1620668100000|2021-05-10 17:35:00|10885.2|10884.2|10885.1|10884.1|10885.5|10884.6|10883.2|10882.4|208
1620668400000|2021-05-10 17:40:00|10885.3|10884.3|10885.9|10884.9|10886.2|10885.3|10883.7|10882.7|219
1620668700000|2021-05-10 17:45:00|10886|10885|10886.4|10885.7|10886.4|10885.7|10884.9|10884.2|241
1620669000000|2021-05-10 17:50:00|10886.3|10885.6|10886.8|10885.8|10887.3|10886.4|10885.6|10884.9|148
1620669300000|2021-05-10 17:55:00|10886.7|10886|10884.8|10883.8|10887.7|10886.9|10884.3|10883.6|210
1620669600000|2021-05-10 18:00:00|10884.9|10883.9|10882.8|10882.1|10885.2|10884.4|10882.8|10882.1|260
1620669900000|2021-05-10 18:05:00|10882.9|10882.2|10882.9|10882.2|10883.5|10882.8|10882|10881.1|234
1620670200000|2021-05-10 18:10:00|10883|10882.3|10881.3|10880.6|10883|10882.3|10880.8|10880|238
1620670500000|2021-05-10 18:15:00|10881.4|10880.7|10881.6|10880.6|10881.9|10881|10880.1|10879.3|283
1620670800000|2021-05-10 18:20:00|10881.5|10880.8|10880.9|10880.2|10882.4|10881.7|10880.6|10879.8|214
1620671100000|2021-05-10 18:25:00|10881.1|10880.1|10876.9|10875.9|10881.8|10880.9|10876.5|10875.8|251
1620671400000|2021-05-10 18:30:00|10876.8|10875.8|10880.9|10880.2|10881.2|10880.4|10876.8|10875.8|212
1620671700000|2021-05-10 18:35:00|10881|10880.3|10882.2|10881.5|10882.4|10881.5|10879.2|10878.3|263
1620672000000|2021-05-10 18:40:00|10882.3|10881.3|10882.7|10882|10884.9|10884.1|10882.1|10881.2|248
1620672300000|2021-05-10 18:45:00|10882.8|10882.1|10883.9|10883.2|10884.6|10883.8|10882.3|10881.4|226
1620672600000|2021-05-10 18:50:00|10883.8|10883.1|10880.4|10879.7|10884.5|10883.8|10880|10879|265
1620672900000|2021-05-10 18:55:00|10880.5|10879.8|10881.6|10880.6|10884.2|10883.3|10880.5|10879.6|333
1620673200000|2021-05-10 19:00:00|10881.4|10880.7|10881.3|10880.3|10884.4|10883.5|10880.9|10880|248
1620673500000|2021-05-10 19:05:00|10881.4|10880.4|10878.5|10877.8|10881.9|10881.2|10878.2|10877.4|237
1620673800000|2021-05-10 19:10:00|10878.6|10877.9|10880.6|10879.9|10881|10880.3|10878.6|10877.7|218
1620674100000|2021-05-10 19:15:00|10880.8|10880.1|10879.9|10878.9|10880.8|10880.1|10878.6|10877.9|165
1620674400000|2021-05-10 19:20:00|10879.8|10878.8|10877.9|10877.2|10880.3|10879.6|10877.8|10877|170
1620674700000|2021-05-10 19:25:00|10877.8|10877.1|10879.8|10879.1|10879.9|10879.1|10877.7|10876.8|173
1620675000000|2021-05-10 19:30:00|10879.9|10879.2|10878.7|10877.7|10880.2|10879.5|10877.2|10876.4|215
1620675300000|2021-05-10 19:35:00|10878.9|10877.9|10879.9|10879.2|10880.6|10879.9|10878|10877.1|197
1620675600000|2021-05-10 19:40:00|10879.8|10879.1|10879.3|10878.6|10880.6|10879.6|10877.8|10877.1|196
1620675900000|2021-05-10 19:45:00|10879.2|10878.5|10877|10876|10879.9|10879.1|10876.4|10875.7|207
1620676200000|2021-05-10 19:50:00|10877.1|10876.1|10877.1|10876.4|10878.8|10878|10876.9|10876|230
1620676500000|2021-05-10 19:55:00|10877.2|10876.5|10878.2|10877.5|10878.9|10878.1|10877.2|10876.5|173
1620676800000|2021-05-10 20:00:00|10878.6|10877.6|10874.7|10873.7|10879|10878.3|10874.6|10873.7|175
1620677100000|2021-05-10 20:05:00|10874.6|10873.9|10875.2|10874.5|10875.5|10874.7|10874.5|10873.8|103
1620677400000|2021-05-10 20:10:00|10875.1|10874.4|10875.2|10874.2|10875.6|10874.8|10874.9|10873.9|116
1620677700000|2021-05-10 20:15:00|10875.1|10874.1|10875.2|10874.5|10876|10875.2|10873.9|10873.1|136
1620678000000|2021-05-10 20:20:00|10875.3|10874.6|10878.3|10877.6|10879|10878|10875.1|10874.4|157
1620678300000|2021-05-10 20:25:00|10878.4|10877.4|10880|10879.3|10880.7|10879.8|10878.1|10877.2|123
1620678600000|2021-05-10 20:30:00|10880.3|10879.6|10882.5|10881.5|10882.6|10881.7|10879.9|10879.1|158
1620678900000|2021-05-10 20:35:00|10882.6|10881.6|10880.8|10879.8|10883.9|10883.1|10880.5|10879.7|144
1620679200000|2021-05-10 20:40:00|10881|10880|10884.3|10883.6|10884.4|10883.6|10881|10880|191
1620679500000|2021-05-10 20:45:00|10884.2|10883.5|10883|10882|10884.6|10883.6|10881.9|10881|136
1620679800000|2021-05-10 20:50:00|10883.1|10882.1|10885.1|10884.1|10885.3|10884.3|10881.6|10880.6|205
1620680100000|2021-05-10 20:55:00|10885.3|10884.3|10884.8|10878.8|10886.1|10884.5|10883.1|10878.8|201
1620680400000|2021-05-10 21:00:00|10885|10879.1|10885.4|10879.4|10887.3|10882.2|10884.5|10878.5|23
1620680700000|2021-05-10 21:05:00|10887.2|10881.2|10884.9|10878.9|10887.8|10881.8|10883.7|10877.7|581
1620681000000|2021-05-10 21:10:00|10884.8|10878.8|10886.2|10880.2|10887.7|10881.7|10882.2|10876.2|546
1620681300000|2021-05-10 21:15:00|10886.9|10880.9|10887.2|10883.9|10888.9|10884.2|10886.4|10880.9|345
1620681600000|2021-05-10 21:20:00|10886.9|10884|10886.8|10884.4|10887.5|10885.1|10886.1|10883.4|157
1620681900000|2021-05-10 21:25:00|10887|10884.5|10887.1|10884.3|10887.4|10885.5|10886|10883.5|153
1620682200000|2021-05-10 21:30:00|10887.2|10884.5|10886.4|10883.7|10887.3|10884.8|10885.8|10883.6|145
1620682500000|2021-05-10 21:35:00|10886.3|10883.6|10886.7|10883.9|10887.2|10884.2|10885.8|10882.9|367
1620682800000|2021-05-10 21:40:00|10886.8|10883.8|10886.7|10884.1|10887|10884.3|10886.2|10883.7|1032
1620683100000|2021-05-10 21:45:00|10886.6|10884|10886.6|10884.1|10886.9|10884.4|10886|10883.2|1083
1620683400000|2021-05-10 21:50:00|10886.5|10884|10886.5|10883.9|10887.1|10886|10885.8|10883.3|1033
1620683700000|2021-05-10 21:55:00|10886.6|10883.5|10886.5|10883.9|10887|10884.7|10885.6|10883.4|1073
1620684000000|2021-05-10 22:00:00|10886.7|10884|10883.7|10882.7|10886.7|10884|10883.4|10881.5|256
1620684300000|2021-05-10 22:05:00|10883.6|10882.6|10884.1|10883.1|10884.4|10883.3|10883.2|10882.2|190
1620684600000|2021-05-10 22:10:00|10884|10883|10883|10882|10884.1|10883.1|10883|10882|192
1620684900000|2021-05-10 22:15:00|10882.8|10881.8|10883|10882|10883.5|10882.5|10882.8|10881.8|86
1620685200000|2021-05-10 22:20:00|10883.3|10882.3|10880.8|10879.8|10883.6|10882.6|10880.7|10879.7|118
1620685500000|2021-05-10 22:25:00|10880.9|10879.9|10879|10878|10881|10880|10878.9|10877.9|115
1620685800000|2021-05-10 22:30:00|10879.3|10878.3|10880|10879|10880.6|10879.6|10878.5|10877.5|161
1620686100000|2021-05-10 22:35:00|10879.9|10878.9|10881|10880|10881.1|10880.1|10879|10878|125
1620686400000|2021-05-10 22:40:00|10880.9|10879.9|10882|10881|10883.1|10882.1|10880.9|10879.9|88
1620686700000|2021-05-10 22:45:00|10881.8|10880.8|10882.4|10881.4|10883.3|10882.4|10881.3|10880.5|129
1620687000000|2021-05-10 22:50:00|10882.5|10881.5|10882.2|10881.2|10883.3|10882.3|10881.6|10880.6|132
1620687300000|2021-05-10 22:55:00|10882.3|10881.3|10881.9|10880.9|10882.3|10881.3|10881.5|10880.6|72
1620687600000|2021-05-10 23:00:00|10881.8|10881.1|10883.6|10882.6|10883.8|10882.8|10881.8|10880.9|101
1620687900000|2021-05-10 23:05:00|10883.5|10882.5|10883|10882.3|10884.2|10883.3|10882.9|10882.1|123
1620688200000|2021-05-10 23:10:00|10882.9|10882.2|10883.8|10882.8|10884.7|10883.7|10882.9|10882|66
1620688500000|2021-05-10 23:15:00|10883.7|10882.7|10882.8|10881.8|10884.4|10883.6|10882.5|10881.5|68
1620688800000|2021-05-10 23:20:00|10882.9|10881.9|10882|10881|10883|10882|10881.9|10880.9|72
1620689100000|2021-05-10 23:25:00|10881.8|10881.1|10883.6|10882.6|10883.7|10882.7|10881.8|10881|77
1620689400000|2021-05-10 23:30:00|10883.3|10882.7|10882.5|10881.5|10883.7|10882.8|10882.1|10881.4|94
1620689700000|2021-05-10 23:35:00|10882.4|10881.4|10883.2|10882.2|10883.2|10882.4|10882.3|10881.4|112
1620690000000|2021-05-10 23:40:00|10883.3|10882.3|10882.5|10881.5|10883.8|10882.8|10882.3|10881.3|94
1620690300000|2021-05-10 23:45:00|10882.6|10881.9|10880.4|10879.4|10883.1|10882.1|10880|10879|148
1620690600000|2021-05-10 23:50:00|10880.2|10879.5|10882|10881|10882|10881|10880.2|10879.3|85
1620690900000|2021-05-10 23:55:00|10881.9|10880.9|10885.4|10884.4|10886|10885.2|10881.5|10880.6|186
1620604800000|2021-05-10 00:00:00|10857.9|10856.9|10866.3|10865.3|10868.4|10867.7|10856.1|10855.4|840
1620605100000|2021-05-10 00:05:00|10866.4|10865.4|10868.6|10867.9|10870.6|10869.7|10866.2|10865.2|615
1620605400000|2021-05-10 00:10:00|10868.5|10867.8|10872.5|10871.8|10873|10872.2|10867.4|10866.6|599
1620605700000|2021-05-10 00:15:00|10872.4|10871.7|10872|10871|10875.7|10874.9|10871.7|10871|460
1620606000000|2021-05-10 00:20:00|10872.1|10871.1|10877.6|10876.6|10878.2|10877.4|10872.1|10871.1|432
1620606300000|2021-05-10 00:25:00|10877.7|10876.7|10878.1|10877.1|10880.6|10879.9|10877.7|10876.7|399
1620606600000|2021-05-10 00:30:00|10878|10877.3|10876.9|10876.2|10880.4|10879.6|10876.8|10875.9|433
1620606900000|2021-05-10 00:35:00|10877|10876.3|10879.9|10879.2|10880.5|10879.6|10876.9|10875.9|350
1620607200000|2021-05-10 00:40:00|10879.8|10879.1|10878.8|10877.8|10881.9|10881.1|10878.4|10877.6|356
1620607500000|2021-05-10 00:45:00|10878.9|10877.9|10876.1|10875.4|10879.3|10878.4|10876|10875.2|311
1620607800000|2021-05-10 00:50:00|10876.2|10875.5|10874.6|10873.6|10878.9|10878.1|10873|10872|590
1620608100000|2021-05-10 00:55:00|10874.5|10873.5|10875|10874|10877.2|10876.2|10874.5|10873.5|527
1620608400000|2021-05-10 01:00:00|10874.8|10874.1|10872.5|10871.8|10875.8|10875|10872.4|10871.5|395
1620608700000|2021-05-10 01:05:00|10872.6|10871.9|10876.7|10876|10878.7|10877.8|10871.9|10871.1|410
1620609000000|2021-05-10 01:10:00|10876.5|10875.8|10877.6|10876.6|10879|10878.1|10876.1|10875.2|311
1620609300000|2021-05-10 01:15:00|10877.5|10876.5|10883|10882|10883.9|10883.1|10877|10876.1|538
1620609600000|2021-05-10 01:20:00|10882.9|10881.9|10887.1|10886.4|10887.6|10886.6|10882.2|10881.2|474
1620609900000|2021-05-10 01:25:00|10887.3|10886.3|10884.8|10883.8|10887.9|10887|10882|10881|455
1620610200000|2021-05-10 01:30:00|10885.1|10884.4|10886.2|10885.2|10887.8|10886.8|10882.8|10882.1|484
1620610500000|2021-05-10 01:35:00|10886.4|10885.4|10883.7|10882.7|10886.5|10885.6|10882.7|10882|384
1620610800000|2021-05-10 01:40:00|10883.8|10882.8|10885.6|10884.6|10887.7|10886.9|10883.7|10882.7|418
1620611100000|2021-05-10 01:45:00|10885.7|10884.7|10883.5|10882.8|10886.2|10885.4|10883|10882.3|398
1620611400000|2021-05-10 01:50:00|10883.4|10882.7|10887.1|10886.4|10887.5|10886.7|10883.4|10882.6|301
1620611700000|2021-05-10 01:55:00|10887.2|10886.5|10884.9|10884.2|10888|10887.3|10884.6|10883.8|330
1620612000000|2021-05-10 02:00:00|10884.8|10884.1|10885.3|10884.6|10887.8|10886.9|10884.7|10883.7|357
1620612300000|2021-05-10 02:05:00|10885.4|10884.7|10884.1|10883.4|10885.9|10885|10883|10882.2|261
1620612600000|2021-05-10 02:10:00|10884.2|10883.5|10884.9|10883.9|10885|10884|10883.2|10882.5|318
1620612900000|2021-05-10 02:15:00|10884.5|10883.8|10890.3|10889.3|10892.1|10891.1|10884.2|10883.2|404
1620613200000|2021-05-10 02:20:00|10890.4|10889.4|10889.1|10888.1|10890.8|10890|10888.1|10887.1|489
1620613500000|2021-05-10 02:25:00|10889|10888|10887.7|10886.7|10889.1|10888.2|10886.9|10886.1|304
1620613800000|2021-05-10 02:30:00|10887.6|10886.6|10885|10884.3|10888.4|10887.4|10885|10884.1|435
1620614100000|2021-05-10 02:35:00|10885.2|10884.2|10886.2|10885.5|10886.8|10885.9|10885|10884.1|255
1620614400000|2021-05-10 02:40:00|10886.3|10885.6|10886.2|10885.5|10887.7|10887|10886.1|10885.4|262
1620614700000|2021-05-10 02:45:00|10886.1|10885.4|10886.8|10885.8|10887.4|10886.5|10885.3|10884.5|236
1620615000000|2021-05-10 02:50:00|10886.6|10885.9|10886.5|10885.5|10887|10886.3|10885.4|10884.7|272
1620615300000|2021-05-10 02:55:00|10886.1|10885.4|10887.6|10886.9|10888.4|10887.6|10885.7|10884.8|333
1620615600000|2021-05-10 03:00:00|10887.7|10887|10888|10887.3|10889|10888.3|10887.6|10886.8|279
1620615900000|2021-05-10 03:05:00|10888.1|10887.4|10887.5|10886.8|10888.6|10887.8|10886.7|10886|229
1620616200000|2021-05-10 03:10:00|10887.9|10887.2|10888.6|10887.6|10889.3|10888.6|10887.5|10886.5|251
1620616500000|2021-05-10 03:15:00|10888.3|10887.5|10887.8|10887.1|10889.1|10888.2|10887.6|10886.7|275
1620616800000|2021-05-10 03:20:00|10887.6|10886.9|10887.2|10886.2|10888.1|10887.4|10886.2|10885.3|247
1620617100000|2021-05-10 03:25:00|10887.1|10886.1|10890.6|10889.9|10890.7|10890|10886.8|10886|309
1620617400000|2021-05-10 03:30:00|10890.9|10890.2|10889|10888|10891.1|10890.2|10888.6|10887.7|367
1620617700000|2021-05-10 03:35:00|10889.1|10888.1|10890.4|10889.7|10891.3|10890.5|10888.6|10887.7|335
1620618000000|2021-05-10 03:40:00|10890.5|10889.8|10890.3|10889.6|10891.7|10890.9|10889.8|10889|168
1620618300000|2021-05-10 03:45:00|10890.4|10889.7|10887.9|10887.2|10891.2|10890.3|10887.8|10887|154
1620618600000|2021-05-10 03:50:00|10888|10887.3|10888.5|10887.8|10889.2|10888.5|10887.8|10887.1|168
1620618900000|2021-05-10 03:55:00|10888.6|10887.6|10889.1|10888.4|10889.4|10888.7|10887.3|10886.5|168
1620619200000|2021-05-10 04:00:00|10889.2|10888.5|10889.8|10889.1|10890.9|10890|10888.6|10887.8|236
1620619500000|2021-05-10 04:05:00|10889.6|10888.9|10889.3|10888.6|10890|10889.1|10888.7|10887.9|214
1620619800000|2021-05-10 04:10:00|10889.2|10888.5|10886.8|10886.1|10889.3|10888.6|10886.5|10885.6|164
1620620100000|2021-05-10 04:15:00|10886.7|10886|10888.8|10888.1|10889.3|10888.5|10886.6|10885.7|149
1620620400000|2021-05-10 04:20:00|10889|10888.3|10888.3|10887.6|10889.7|10888.8|10887.9|10887|259
1620620700000|2021-05-10 04:25:00|10888.2|10887.5|10888.5|10887.5|10888.9|10888.1|10886.1|10885.3|202
1620621000000|2021-05-10 04:30:00|10888.2|10887.6|10886.8|10886.1|10888.7|10887.9|10886.1|10885.3|191
1620621300000|2021-05-10 04:35:00|10886.9|10886.2|10885.5|10884.5|10887.4|10886.5|10885.2|10884.5|160
1620621600000|2021-05-10 04:40:00|10885.4|10884.4|10885.6|10884.9|10886.1|10885.2|10884.4|10883.6|134
1620621900000|2021-05-10 04:45:00|10885.9|10885.2|10885.2|10884.5|10886|10885.3|10884.5|10883.8|129
1620622200000|2021-05-10 04:50:00|10885.3|10884.6|10885|10884.3|10886.4|10885.7|10884.6|10883.8|186
1620622500000|2021-05-10 04:55:00|10885.1|10884.4|10886.5|10885.5|10887.1|10886.2|10885.1|10884.2|198
1620622800000|2021-05-10 05:00:00|10886.4|10885.4|10886.4|10885.7|10887|10886.2|10885.7|10884.9|200
1620623100000|2021-05-10 05:05:00|10886.2|10885.5|10887|10886|10887.2|10886.3|10885.8|10885|194
1620623400000|2021-05-10 05:10:00|10886.8|10886.1|10885.9|10884.9|10886.8|10886.1|10885|10884.1|174
1620623700000|2021-05-10 05:15:00|10885.8|10885.1|10883.7|10882.7|10885.8|10885.1|10883.4|10882.4|215
1620624000000|2021-05-10 05:20:00|10883.6|10882.6|10882.6|10881.6|10884.5|10883.7|10882.4|10881.6|213
1620624300000|2021-05-10 05:25:00|10882.7|10881.7|10883.3|10882.6|10883.4|10882.6|10881.4|10880.5|203
1620624600000|2021-05-10 05:30:00|10883.5|10882.8|10880.6|10879.6|10883.7|10882.9|10880.4|10879.6|236
1620624900000|2021-05-10 05:35:00|10880.5|10879.8|10880.9|10880.2|10881.6|10880.8|10880.4|10879.6|270
1620625200000|2021-05-10 05:40:00|10881|10880|10882|10881.3|10882.9|10881.9|10880.7|10879.9|114
1620625500000|2021-05-10 05:45:00|10881.9|10880.9|10880.4|10879.7|10883.6|10882.6|10880.4|10879.5|271
1620625800000|2021-05-10 05:50:00|10880.3|10879.6|10883.5|10882.8|10883.8|10883|10880|10879.2|194
1620626100000|2021-05-10 05:55:00|10883.6|10882.9|10883.1|10882.1|10884.3|10883.5|10882.4|10881.7|321
1620626400000|2021-05-10 06:00:00|10882.7|10882|10884.3|10883.3|10885.9|10885.2|10881.4|10880.5|522
1620626700000|2021-05-10 06:05:00|10884.4|10883.4|10888.2|10887.2|10888.9|10888.2|10883.6|10882.8|451
1620627000000|2021-05-10 06:10:00|10888.1|10887.1|10885.3|10884.6|10888.4|10887.7|10885|10884.3|371
1620627300000|2021-05-10 06:15:00|10885.1|10884.4|10884.3|10883.6|10885.3|10884.5|10882.6|10881.8|335
1620627600000|2021-05-10 06:20:00|10884.2|10883.5|10884.8|10883.8|10886|10885.3|10883.8|10883.1|385
1620627900000|2021-05-10 06:25:00|10884.7|10883.7|10886.3|10885.3|10887.4|10886.5|10884.1|10883.3|529
1620628200000|2021-05-10 06:30:00|10886.1|10885.4|10891.3|10890.3|10891.3|10890.4|10885.9|10885.2|476
1620628500000|2021-05-10 06:35:00|10891.1|10890.4|10895.5|10894.8|10899.4|10898.4|10890.4|10889.7|707
1620628800000|2021-05-10 06:40:00|10895.4|10894.7|10895.4|10894.7|10896.1|10895.3|10892.9|10892|587
1620629100000|2021-05-10 06:45:00|10895.5|10894.8|10897|10896|10897.6|10896.9|10895.1|10894.3|459
1620629400000|2021-05-10 06:50:00|10896.7|10895.9|10895.8|10895.1|10897.4|10896.6|10895.2|10894.4|406
1620629700000|2021-05-10 06:55:00|10895.9|10895.2|10897.7|10896.7|10899.8|10899.1|10895.8|10895|491
1620630000000|2021-05-10 07:00:00|10897.5|10896.5|10895.7|10895|10903.1|10902.4|10894.9|10894.2|807
1620630300000|2021-05-10 07:05:00|10895.6|10894.9|10898|10897.3|10898.8|10898.1|10892.1|10891.4|657
1620630600000|2021-05-10 07:10:00|10897.9|10897.2|10899.6|10898.9|10900.7|10900|10897.6|10896.7|499
1620630900000|2021-05-10 07:15:00|10899.7|10899|10893.9|10893.2|10900.4|10899.5|10893.9|10893.2|465
1620631200000|2021-05-10 07:20:00|10893.8|10893.1|10900|10899.3|10900.3|10899.6|10892|10891.2|532
1620631500000|2021-05-10 07:25:00|10900.1|10899.4|10899.8|10898.8|10902.1|10901.2|10898.8|10897.9|519
1620631800000|2021-05-10 07:30:00|10899.7|10898.7|10903.2|10902.2|10905.8|10905|10898.9|10898.2|592
1620632100000|2021-05-10 07:35:00|10903.1|10902.1|10903.3|10902.6|10906.2|10905.4|10902.6|10901.9|440
1620632400000|2021-05-10 07:40:00|10903.2|10902.5|10899.1|10898.4|10903.5|10902.8|10899.1|10898.4|467
1620632700000|2021-05-10 07:45:00|10899.2|10898.5|10897.9|10897.2|10900.5|10899.8|10897.1|10896.4|438
1620633000000|2021-05-10 07:50:00|10898|10897.3|10894.9|10894.2|10899|10898.2|10893.8|10892.9|465
1620633300000|2021-05-10 07:55:00|10895|10894|10893|10892|10895.4|10894.7|10892|10891.3|398
1620633600000|2021-05-10 08:00:00|10892.7|10891.8|10895.9|10895.2|10897|10896.2|10891.3|10890.6|424
1620633900000|2021-05-10 08:05:00|10895.8|10895.1|10893.1|10892.4|10896.4|10895.7|10892.8|10892.1|339
1620634200000|2021-05-10 08:10:00|10893|10892.3|10895.9|10894.9|10896.4|10895.7|10892.9|10892.2|353
1620634500000|2021-05-10 08:15:00|10896.1|10895.1|10893.9|10893.2|10897.5|10896.8|10893.5|10892.6|354
1620634800000|2021-05-10 08:20:00|10894|10893|10892.8|10891.8|10894.1|10893.3|10891.4|10890.7|299
1620635100000|2021-05-10 08:25:00|10892.3|10891.6|10885.4|10884.4|10892.5|10891.6|10884.9|10884.2|446
1620635400000|2021-05-10 08:30:00|10885.5|10884.5|10887.1|10886.1|10887.1|10886.3|10883.5|10882.8|418
1620635700000|2021-05-10 08:35:00|10887|10886|10882.5|10881.8|10887.1|10886.2|10882|10881.2|415
1620636000000|2021-05-10 08:40:00|10882.6|10881.9|10881.7|10880.7|10883.4|10882.5|10880.7|10879.8|416
1620636300000|2021-05-10 08:45:00|10881.6|10880.9|10877.3|10876.6|10882.8|10882|10876.6|10875.9|471
1620636600000|2021-05-10 08:50:00|10877.4|10876.7|10879.4|10878.7|10879.6|10878.9|10876|10875.3|365
1620636900000|2021-05-10 08:55:00|10879.3|10878.6|10878.7|10878|10881.1|10880.4|10878.6|10877.8|400
1620637200000|2021-05-10 09:00:00|10878.8|10878.1|10882.7|10882|10883.3|10882.6|10878.3|10877.5|490
1620637500000|2021-05-10 09:05:00|10882.6|10881.9|10882.3|10881.6|10883.7|10883|10881.9|10881.2|337
1620637800000|2021-05-10 09:10:00|10882.4|10881.7|10880.6|10879.6|10882.9|10882|10880.4|10879.4|315
1620638100000|2021-05-10 09:15:00|10880.7|10879.7|10881.4|10880.7|10881.5|10880.8|10879.4|10878.5|287
1620638400000|2021-05-10 09:20:00|10881.5|10880.8|10874.4|10873.7|10881.9|10881.2|10874.3|10873.6|362
1620638700000|2021-05-10 09:25:00|10874.3|10873.6|10874.8|10873.8|10876|10875.3|10873.1|10872.4|412
1620639000000|2021-05-10 09:30:00|10874.7|10874|10877|10876.3|10877.3|10876.4|10873.9|10873.1|410
1620639300000|2021-05-10 09:35:00|10876.9|10876.2|10873.4|10872.7|10877.1|10876.3|10871.9|10871|378
1620639600000|2021-05-10 09:40:00|10873.3|10872.6|10874.1|10873.1|10874.5|10873.8|10871.9|10871.2|376
1620639900000|2021-05-10 09:45:00|10874|10873.3|10874.9|10874.2|10876.6|10875.8|10873.2|10872.5|287
1620640200000|2021-05-10 09:50:00|10874.6|10873.9|10874|10873.3|10875.5|10874.8|10872.7|10872|236
1620640500000|2021-05-10 09:55:00|10874.1|10873.4|10876|10875.3|10876.2|10875.3|10873.7|10873|322
1620640800000|2021-05-10 10:00:00|10875.9|10875.2|10876.4|10875.4|10878.7|10877.9|10875|10874.3|398
1620641100000|2021-05-10 10:05:00|10876.2|10875.5|10875.5|10874.8|10877|10876.2|10875.1|10874.2|393
1620641400000|2021-05-10 10:10:00|10875.6|10874.9|10877.1|10876.1|10877.7|10877|10875.2|10874.5|298
1620641700000|2021-05-10 10:15:00|10877.7|10877|10876.9|10876.2|10878.9|10878.2|10876.7|10875.9|327
1620642000000|2021-05-10 10:20:00|10877|10876.3|10876.8|10876.1|10878.2|10877.3|10876.2|10875.5|215
1620642300000|2021-05-10 10:25:00|10876.7|10876|10876.3|10875.6|10877.4|10876.5|10875.6|10874.8|300
1620642600000|2021-05-10 10:30:00|10876.4|10875.7|10877.5|10876.8|10878|10877.2|10875.1|10874.4|326
1620642900000|2021-05-10 10:35:00|10877.6|10876.9|10876.3|10875.6|10878.6|10877.9|10875.8|10874.9|244
1620643200000|2021-05-10 10:40:00|10876.4|10875.7|10872.8|10872.1|10876.4|10875.7|10871.8|10871|348
1620643500000|2021-05-10 10:45:00|10873|10872.3|10874.5|10873.8|10875.1|10874.4|10871.9|10871.1|280
1620643800000|2021-05-10 10:50:00|10874.8|10874.1|10869|10868|10875.2|10874.5|10868.5|10867.6|366
1620644100000|2021-05-10 10:55:00|10868.9|10867.9|10873.1|10872.4|10873.6|10872.9|10868.8|10867.9|418
1620644400000|2021-05-10 11:00:00|10873.2|10872.5|10875|10874.3|10876|10875.1|10872|10871.2|415
1620644700000|2021-05-10 11:05:00|10875.1|10874.4|10875|10874.3|10876.4|10875.7|10874.1|10873.4|253
1620645000000|2021-05-10 11:10:00|10874.9|10874.2|10876.9|10876.2|10877.2|10876.5|10873.9|10873.2|349
1620645300000|2021-05-10 11:15:00|10877.1|10876.1|10881.2|10880.5|10881.5|10880.8|10877|10876|326
1620645600000|2021-05-10 11:20:00|10881.1|10880.4|10881|10880.3|10883.2|10882.4|10880.7|10879.8|381
1620645900000|2021-05-10 11:25:00|10881.2|10880.5|10885|10884.3|10885.3|10884.6|10880.8|10880.1|420
1620646200000|2021-05-10 11:30:00|10884.9|10884.2|10883.4|10882.7|10884.9|10884.2|10883.3|10882.6|313
1620646500000|2021-05-10 11:35:00|10883.3|10882.6|10877.9|10877.2|10884.2|10883.4|10877.9|10877.2|437
1620646800000|2021-05-10 11:40:00|10878|10877.3|10875|10874.3|10878.9|10878.2|10874.9|10874.2|324
1620647100000|2021-05-10 11:45:00|10875.1|10874.4|10876.8|10876.1|10878.4|10877.5|10875.1|10874.4|373
1620647400000|2021-05-10 11:50:00|10876.7|10876|10878.8|10878.1|10879.8|10879.1|10876.5|10875.8|333
1620647700000|2021-05-10 11:55:00|10878.7|10877.8|10880.4|10879.7|10881.9|10881.1|10878|10877.2|376
1620648000000|2021-05-10 12:00:00|10880.3|10879.6|10877.6|10876.9|10881.1|10880.4|10877.5|10876.8|365
1620648300000|2021-05-10 12:05:00|10877.7|10877|10877.5|10876.8|10878.6|10877.9|10874.4|10873.6|374
1620648600000|2021-05-10 12:10:00|10877.6|10876.9|10873|10872.3|10877.9|10877|10872.6|10871.9|313
1620648900000|2021-05-10 12:15:00|10872.9|10872.2|10871.2|10870.5|10874.1|10873.4|10870.1|10869.4|348
1620649200000|2021-05-10 12:20:00|10870.9|10870.2|10869.2|10868.5|10874.4|10873.7|10869.2|10868.5|496
1620649500000|2021-05-10 12:25:00|10869.3|10868.6|10872.3|10871.6|10874.1|10873.4|10869.2|10868.5|455
1620649800000|2021-05-10 12:30:00|10872.4|10871.7|10872.5|10871.5|10873.6|10872.9|10867.7|10867|521
1620650100000|2021-05-10 12:35:00|10872.3|10871.6|10866.7|10866|10873.7|10873|10865.9|10865.2|540
1620650400000|2021-05-10 12:40:00|10866.8|10866.1|10868.1|10867.4|10869.2|10868.5|10865.6|10864.9|455
1620650700000|2021-05-10 12:45:00|10868.3|10867.3|10869.7|10869|10870.6|10869.9|10867.7|10866.8|311
1620651000000|2021-05-10 12:50:00|10869.6|10868.9|10866.4|10865.7|10870.9|10870.2|10866.4|10865.7|378
1620651300000|2021-05-10 12:55:00|10866.5|10865.8|10869.8|10868.8|10870.5|10869.8|10865.6|10864.9|364
1620651600000|2021-05-10 13:00:00|10869.9|10869.2|10870.5|10869.8|10872.1|10871.4|10867.8|10867.1|462
1620651900000|2021-05-10 13:05:00|10870.6|10869.9|10875.8|10875.1|10875.8|10875.1|10870.2|10869.5|372
1620652200000|2021-05-10 13:10:00|10875.6|10874.9|10875.1|10874.4|10876.3|10875.6|10873.6|10872.7|487
1620652500000|2021-05-10 13:15:00|10875.2|10874.5|10879.7|10879|10880.1|10879.4|10874.5|10873.8|408
1620652800000|2021-05-10 13:20:00|10879.8|10879.1|10874.7|10874|10880.9|10879.9|10874.7|10874|388
1620653100000|2021-05-10 13:25:00|10874.8|10874.1|10870.4|10869.7|10874.8|10874.1|10869.8|10869.1|362
1620653400000|2021-05-10 13:30:00|10870.5|10869.8|10870.5|10869.8|10873.3|10872.6|10866.2|10865.5|581
1620653700000|2021-05-10 13:35:00|10870.7|10869.7|10878|10877.3|10878.4|10877.7|10870.5|10869.7|540
1620654000000|2021-05-10 13:40:00|10878.1|10877.4|10874.5|10873.8|10879.6|10878.9|10873.4|10872.7|426
1620654300000|2021-05-10 13:45:00|10874.6|10873.9|10879.3|10878.6|10884.3|10883.3|10873.9|10873.2|488
1620654600000|2021-05-10 13:50:00|10879.2|10878.5|10881.3|10880.6|10883.9|10883.2|10877.7|10877|342
1620654900000|2021-05-10 13:55:00|10881.2|10880.5|10879.2|10878.5|10882.1|10881.4|10877.8|10877.1|365
1620655200000|2021-05-10 14:00:00|10879.1|10878.4|10875.8|10875.1|10881|10880.3|10874.8|10874|464
1620655500000|2021-05-10 14:05:00|10875.9|10875.2|10871.9|10871.2|10878.1|10877.4|10871|10870.3|377
1620655800000|2021-05-10 14:10:00|10871.4|10870.7|10870.5|10869.8|10875|10874.2|10869.9|10869.2|453
1620656100000|2021-05-10 14:15:00|10870.2|10869.5|10871.8|10871.1|10872.5|10871.8|10869.3|10868.5|356
1620656400000|2021-05-10 14:20:00|10871.9|10871.2|10876.5|10875.5|10876.6|10875.7|10869.9|10869|399
1620656700000|2021-05-10 14:25:00|10876.4|10875.4|10873.3|10872.3|10877.2|10876.5|10871.2|10870.4|449
1620657000000|2021-05-10 14:30:00|10873.4|10872.7|10875.5|10874.8|10876.2|10875.3|10872|10871.3|375
1620657300000|2021-05-10 14:35:00|10875.7|10874.7|10872.7|10872|10875.7|10874.7|10872.7|10872|318
1620657600000|2021-05-10 14:40:00|10872.6|10871.9|10872.7|10871.7|10873|10872.2|10867.7|10866.9|323
1620657900000|2021-05-10 14:45:00|10872.8|10872|10873.8|10872.8|10876.2|10875.3|10871.7|10870.9|423
1620658200000|2021-05-10 14:50:00|10873.9|10872.9|10874.5|10873.5|10877.6|10876.6|10870.4|10869.7|489
1620658500000|2021-05-10 14:55:00|10874.9|10873.9|10872.9|10872.2|10876.2|10875.5|10872|10871.1|455
1620658800000|2021-05-10 15:00:00|10873.5|10872.8|10876.8|10875.8|10877.3|10876.3|10872.5|10871.8|408
1620659100000|2021-05-10 15:05:00|10876.7|10875.7|10877.3|10876.3|10877.4|10876.6|10875.5|10874.8|306
1620659400000|2021-05-10 15:10:00|10877|10876.2|10877.5|10876.5|10878.3|10877.5|10874|10873.2|345
1620659700000|2021-05-10 15:15:00|10877.6|10876.6|10874.9|10873.9|10877.6|10876.6|10874.2|10873.4|334
1620660000000|2021-05-10 15:20:00|10875|10874|10875.7|10874.7|10875.8|10875.1|10873.9|10873.2|296
1620660300000|2021-05-10 15:25:00|10875.6|10874.6|10874.7|10873.7|10875.8|10875|10873.8|10872.9|243
1620660600000|2021-05-10 15:30:00|10874.8|10873.8|10874.2|10873.2|10876|10875.2|10873.3|10872.5|276
1620660900000|2021-05-10 15:35:00|10874.3|10873.5|10874.7|10873.7|10875.7|10874.8|10873.5|10872.8|262
1620661200000|2021-05-10 15:40:00|10874.8|10874|10872.5|10871.8|10874.8|10874|10871.4|10870.5|221
1620661500000|2021-05-10 15:45:00|10872.6|10871.9|10872.8|10872.1|10873.4|10872.6|10870.4|10869.5|239
1620661800000|2021-05-10 15:50:00|10872.7|10872|10872.8|10872.1|10873.1|10872.2|10871.8|10871|218
1620662100000|2021-05-10 15:55:00|10873|10872|10871.2|10870.2|10873|10872|10870.2|10869.5|224
1620662400000|2021-05-10 16:00:00|10871.1|10870.1|10873.5|10872.8|10873.5|10872.8|10870.9|10870.1|236
1620662700000|2021-05-10 16:05:00|10873.7|10872.7|10873.4|10872.4|10874.4|10873.5|10872.7|10871.8|188
1620663000000|2021-05-10 16:10:00|10873.2|10872.5|10875.6|10874.6|10876.1|10875.1|10872.2|10871.5|161
1620663300000|2021-05-10 16:15:00|10875.7|10874.7|10877.3|10876.3|10877.3|10876.4|10875.4|10874.5|181
1620663600000|2021-05-10 16:20:00|10877.4|10876.4|10875.7|10874.7|10877.4|10876.6|10875.2|10874.3|175
1620663900000|2021-05-10 16:25:00|10875.8|10874.8|10877|10876|10877.7|10877|10875.5|10874.6|240
1620664200000|2021-05-10 16:30:00|10876.9|10876.2|10880.2|10879.5|10880.2|10879.5|10876.8|10875.9|205
1620664500000|2021-05-10 16:35:00|10880.3|10879.6|10882|10881.3|10883|10882.1|10880.2|10879.3|203
1620664800000|2021-05-10 16:40:00|10882.1|10881.4|10884.1|10883.1|10884.8|10883.9|10882|10881.3|215
1620665100000|2021-05-10 16:45:00|10884|10883.3|10883.2|10882.5|10884.1|10883.3|10882.6|10881.8|215
1620665400000|2021-05-10 16:50:00|10883.3|10882.6|10882.8|10881.8|10883.5|10882.8|10882|10881.2|193
1620665700000|2021-05-10 16:55:00|10882.6|10881.9|10881.6|10880.6|10883.4|10882.6|10880.7|10880|153
1620666000000|2021-05-10 17:00:00|10881.5|10880.5|10883.3|10882.6|10883.4|10882.6|10880|10879.3|220
1620666300000|2021-05-10 17:05:00|10883.2|10882.5|10883.5|10882.8|10884.3|10883.4|10882.5|10881.7|163
1620666600000|2021-05-10 17:10:00|10883.4|10882.7|10884.4|10883.4|10884.8|10884.1|10883.3|10882.3|173
1620666900000|2021-05-10 17:15:00|10884.2|10883.5|10884|10883.3|10884.7|10884|10883.7|10882.9|187
1620667200000|2021-05-10 17:20:00|10883.9|10883.2|10885|10884|10886.6|10885.8|10883.9|10883.2|204
1620667500000|2021-05-10 17:25:00|10885.1|10884.1|10885.6|10884.9|10887.2|10886.4|10885|10884.1|187
1620667800000|2021-05-10 17:30:00|10885.9|10885.2|10885.1|10884.1|10886.2|10885.2|10883.4|10882.7|207
1620668100000|2021-05-10 17:35:00|10885.2|10884.2|10885.1|10884.1|10885.5|10884.6|10883.2|10882.4|208
1620668400000|2021-05-10 17:40:00|10885.3|10884.3|10885.9|10884.9|10886.2|10885.3|10883.7|10882.7|219
1620668700000|2021-05-10 17:45:00|10886|10885|10886.4|10885.7|10886.4|10885.7|10884.9|10884.2|241
1620669000000|2021-05-10 17:50:00|10886.3|10885.6|10886.8|10885.8|10887.3|10886.4|10885.6|10884.9|148
1620669300000|2021-05-10 17:55:00|10886.7|10886|10884.8|10883.8|10887.7|10886.9|10884.3|10883.6|210
1620669600000|2021-05-10 18:00:00|10884.9|10883.9|10882.8|10882.1|10885.2|10884.4|10882.8|10882.1|260
1620669900000|2021-05-10 18:05:00|10882.9|10882.2|10882.9|10882.2|10883.5|10882.8|10882|10881.1|234
1620670200000|2021-05-10 18:10:00|10883|10882.3|10881.3|10880.6|10883|10882.3|10880.8|10880|238
1620670500000|2021-05-10 18:15:00|10881.4|10880.7|10881.6|10880.6|10881.9|10881|10880.1|10879.3|283
1620670800000|2021-05-10 18:20:00|10881.5|10880.8|10880.9|10880.2|10882.4|10881.7|10880.6|10879.8|214
1620671100000|2021-05-10 18:25:00|10881.1|10880.1|10876.9|10875.9|10881.8|10880.9|10876.5|10875.8|251
1620671400000|2021-05-10 18:30:00|10876.8|10875.8|10880.9|10880.2|10881.2|10880.4|10876.8|10875.8|212
1620671700000|2021-05-10 18:35:00|10881|10880.3|10882.2|10881.5|10882.4|10881.5|10879.2|10878.3|263
1620672000000|2021-05-10 18:40:00|10882.3|10881.3|10882.7|10882|10884.9|10884.1|10882.1|10881.2|248
1620672300000|2021-05-10 18:45:00|10882.8|10882.1|10883.9|10883.2|10884.6|10883.8|10882.3|10881.4|226
1620672600000|2021-05-10 18:50:00|10883.8|10883.1|10880.4|10879.7|10884.5|10883.8|10880|10879|265
1620672900000|2021-05-10 18:55:00|10880.5|10879.8|10881.6|10880.6|10884.2|10883.3|10880.5|10879.6|333
1620673200000|2021-05-10 19:00:00|10881.4|10880.7|10881.3|10880.3|10884.4|10883.5|10880.9|10880|248
1620673500000|2021-05-10 19:05:00|10881.4|10880.4|10878.5|10877.8|10881.9|10881.2|10878.2|10877.4|237
1620673800000|2021-05-10 19:10:00|10878.6|10877.9|10880.6|10879.9|10881|10880.3|10878.6|10877.7|218
1620674100000|2021-05-10 19:15:00|10880.8|10880.1|10879.9|10878.9|10880.8|10880.1|10878.6|10877.9|165
1620674400000|2021-05-10 19:20:00|10879.8|10878.8|10877.9|10877.2|10880.3|10879.6|10877.8|10877|170
1620674700000|2021-05-10 19:25:00|10877.8|10877.1|10879.8|10879.1|10879.9|10879.1|10877.7|10876.8|173
1620675000000|2021-05-10 19:30:00|10879.9|10879.2|10878.7|10877.7|10880.2|10879.5|10877.2|10876.4|215
1620675300000|2021-05-10 19:35:00|10878.9|10877.9|10879.9|10879.2|10880.6|10879.9|10878|10877.1|197
1620675600000|2021-05-10 19:40:00|10879.8|10879.1|10879.3|10878.6|10880.6|10879.6|10877.8|10877.1|196
1620675900000|2021-05-10 19:45:00|10879.2|10878.5|10877|10876|10879.9|10879.1|10876.4|10875.7|207
1620676200000|2021-05-10 19:50:00|10877.1|10876.1|10877.1|10876.4|10878.8|10878|10876.9|10876|230
1620676500000|2021-05-10 19:55:00|10877.2|10876.5|10878.2|10877.5|10878.9|10878.1|10877.2|10876.5|173
1620676800000|2021-05-10 20:00:00|10878.6|10877.6|10874.7|10873.7|10879|10878.3|10874.6|10873.7|175
1620677100000|2021-05-10 20:05:00|10874.6|10873.9|10875.2|10874.5|10875.5|10874.7|10874.5|10873.8|103
1620677400000|2021-05-10 20:10:00|10875.1|10874.4|10875.2|10874.2|10875.6|10874.8|10874.9|10873.9|116
1620677700000|2021-05-10 20:15:00|10875.1|10874.1|10875.2|10874.5|10876|10875.2|10873.9|10873.1|136
1620678000000|2021-05-10 20:20:00|10875.3|10874.6|10878.3|10877.6|10879|10878|10875.1|10874.4|157
1620678300000|2021-05-10 20:25:00|10878.4|10877.4|10880|10879.3|10880.7|10879.8|10878.1|10877.2|123
1620678600000|2021-05-10 20:30:00|10880.3|10879.6|10882.5|10881.5|10882.6|10881.7|10879.9|10879.1|158
1620678900000|2021-05-10 20:35:00|10882.6|10881.6|10880.8|10879.8|10883.9|10883.1|10880.5|10879.7|144
1620679200000|2021-05-10 20:40:00|10881|10880|10884.3|10883.6|10884.4|10883.6|10881|10880|191
1620679500000|2021-05-10 20:45:00|10884.2|10883.5|10883|10882|10884.6|10883.6|10881.9|10881|136
1620679800000|2021-05-10 20:50:00|10883.1|10882.1|10885.1|10884.1|10885.3|10884.3|10881.6|10880.6|205
1620680100000|2021-05-10 20:55:00|10885.3|10884.3|10884.8|10878.8|10886.1|10884.5|10883.1|10878.8|201
1620680400000|2021-05-10 21:00:00|10885|10879.1|10885.4|10879.4|10887.3|10882.2|10884.5|10878.5|23
1620680700000|2021-05-10 21:05:00|10887.2|10881.2|10884.9|10878.9|10887.8|10881.8|10883.7|10877.7|581
1620681000000|2021-05-10 21:10:00|10884.8|10878.8|10886.2|10880.2|10887.7|10881.7|10882.2|10876.2|546
1620681300000|2021-05-10 21:15:00|10886.9|10880.9|10887.2|10883.9|10888.9|10884.2|10886.4|10880.9|345
1620681600000|2021-05-10 21:20:00|10886.9|10884|10886.8|10884.4|10887.5|10885.1|10886.1|10883.4|157
1620681900000|2021-05-10 21:25:00|10887|10884.5|10887.1|10884.3|10887.4|10885.5|10886|10883.5|153
1620682200000|2021-05-10 21:30:00|10887.2|10884.5|10886.4|10883.7|10887.3|10884.8|10885.8|10883.6|145
1620682500000|2021-05-10 21:35:00|10886.3|10883.6|10886.7|10883.9|10887.2|10884.2|10885.8|10882.9|367
1620682800000|2021-05-10 21:40:00|10886.8|10883.8|10886.7|10884.1|10887|10884.3|10886.2|10883.7|1032
1620683100000|2021-05-10 21:45:00|10886.6|10884|10886.6|10884.1|10886.9|10884.4|10886|10883.2|1083
1620683400000|2021-05-10 21:50:00|10886.5|10884|10886.5|10883.9|10887.1|10886|10885.8|10883.3|1033
1620683700000|2021-05-10 21:55:00|10886.6|10883.5|10886.5|10883.9|10887|10884.7|10885.6|10883.4|1073
1620684000000|2021-05-10 22:00:00|10886.7|10884|10883.7|10882.7|10886.7|10884|10883.4|10881.5|256
1620684300000|2021-05-10 22:05:00|10883.6|10882.6|10884.1|10883.1|10884.4|10883.3|10883.2|10882.2|190
1620684600000|2021-05-10 22:10:00|10884|10883|10883|10882|10884.1|10883.1|10883|10882|192
1620684900000|2021-05-10 22:15:00|10882.8|10881.8|10883|10882|10883.5|10882.5|10882.8|10881.8|86
1620685200000|2021-05-10 22:20:00|10883.3|10882.3|10880.8|10879.8|10883.6|10882.6|10880.7|10879.7|118
1620685500000|2021-05-10 22:25:00|10880.9|10879.9|10879|10878|10881|10880|10878.9|10877.9|115
1620685800000|2021-05-10 22:30:00|10879.3|10878.3|10880|10879|10880.6|10879.6|10878.5|10877.5|161
1620686100000|2021-05-10 22:35:00|10879.9|10878.9|10881|10880|10881.1|10880.1|10879|10878|125
1620686400000|2021-05-10 22:40:00|10880.9|10879.9|10882|10881|10883.1|10882.1|10880.9|10879.9|88
1620686700000|2021-05-10 22:45:00|10881.8|10880.8|10882.4|10881.4|10883.3|10882.4|10881.3|10880.5|129
1620687000000|2021-05-10 22:50:00|10882.5|10881.5|10882.2|10881.2|10883.3|10882.3|10881.6|10880.6|132
1620687300000|2021-05-10 22:55:00|10882.3|10881.3|10881.9|10880.9|10882.3|10881.3|10881.5|10880.6|72
1620687600000|2021-05-10 23:00:00|10881.8|10881.1|10883.6|10882.6|10883.8|10882.8|10881.8|10880.9|101
1620687900000|2021-05-10 23:05:00|10883.5|10882.5|10883|10882.3|10884.2|10883.3|10882.9|10882.1|123
1620688200000|2021-05-10 23:10:00|10882.9|10882.2|10883.8|10882.8|10884.7|10883.7|10882.9|10882|66
1620688500000|2021-05-10 23:15:00|10883.7|10882.7|10882.8|10881.8|10884.4|10883.6|10882.5|10881.5|68
1620688800000|2021-05-10 23:20:00|10882.9|10881.9|10882|10881|10883|10882|10881.9|10880.9|72
1620689100000|2021-05-10 23:25:00|10881.8|10881.1|10883.6|10882.6|10883.7|10882.7|10881.8|10881|77
1620689400000|2021-05-10 23:30:00|10883.3|10882.7|10882.5|10881.5|10883.7|10882.8|10882.1|10881.4|94
1620689700000|2021-05-10 23:35:00|10882.4|10881.4|10883.2|10882.2|10883.2|10882.4|10882.3|10881.4|112
1620690000000|2021-05-10 23:40:00|10883.3|10882.3|10882.5|10881.5|10883.8|10882.8|10882.3|10881.3|94
1620690300000|2021-05-10 23:45:00|10882.6|10881.9|10880.4|10879.4|10883.1|10882.1|10880|10879|148
1620690600000|2021-05-10 23:50:00|10880.2|10879.5|10882|10881|10882|10881|10880.2|10879.3|85
1620690900000|2021-05-10 23:55:00|10881.9|10880.9|10885.4|10884.4|10886|10885.2|10881.5|10880.6|186
1620691200000|2021-05-11 00:00:00|10885.3|10884.3|10887.7|10886.7|10887.7|10886.7|10879.5|10878.6|388
1620691500000|2021-05-11 00:05:00|10887.9|10886.9|10886.9|10885.9|10889.1|10888.1|10886.1|10885.2|240
1620691800000|2021-05-11 00:10:00|10886.8|10885.8|10887.4|10886.4|10890.7|10889.7|10886.8|10885.8|254
1620692100000|2021-05-11 00:15:00|10887.3|10886.3|10881.5|10880.5|10888.2|10887.2|10881.5|10880.5|394
1620692400000|2021-05-11 00:20:00|10881.4|10880.4|10887.8|10887.1|10888|10887.2|10881.3|10880.3|352
1620692700000|2021-05-11 00:25:00|10887.4|10886.7|10888|10887|10889.2|10888.4|10886.8|10885.9|255
1620693000000|2021-05-11 00:30:00|10888.1|10887.1|10892.6|10891.6|10892.9|10892|10887.2|10886.3|276
1620693300000|2021-05-11 00:35:00|10892.3|10891.5|10892|10891|10894|10893.1|10890.4|10889.6|258
1620693600000|2021-05-11 00:40:00|10891.9|10890.9|10892.4|10891.4|10894.8|10893.9|10890.8|10889.8|303
1620693900000|2021-05-11 00:45:00|10892.5|10891.5|10891.7|10890.7|10892.5|10891.5|10888.2|10887.4|262
1620694200000|2021-05-11 00:50:00|10891.6|10890.6|10896|10895|10897.7|10896.8|10887.6|10886.6|519
1620694500000|2021-05-11 00:55:00|10897|10896|10895.6|10894.6|10898.8|10897.8|10894.5|10893.5|392
1620694800000|2021-05-11 01:00:00|10895.4|10894.4|10893.5|10892.5|10896.4|10895.4|10892.5|10891.5|315
1620695100000|2021-05-11 01:05:00|10893.4|10892.4|10893.9|10892.9|10895.2|10894.2|10891.7|10890.7|310
1620695400000|2021-05-11 01:10:00|10894|10893|10894.7|10893.7|10895.3|10894.3|10892.2|10891.3|226
1620695700000|2021-05-11 01:15:00|10895.1|10894.1|10894.4|10893.4|10895.3|10894.3|10892.4|10891.5|279
1620696000000|2021-05-11 01:20:00|10894.5|10893.5|10895.7|10895|10896.6|10895.6|10894.4|10893.4|228
1620696300000|2021-05-11 01:25:00|10895.8|10894.7|10895|10894|10896.3|10895.4|10893.2|10892.2|298
1620696600000|2021-05-11 01:30:00|10894.9|10893.9|10893.3|10892.3|10896.2|10895.2|10892.5|10891.5|237
1620696900000|2021-05-11 01:35:00|10893.4|10892.4|10892.5|10891.5|10894.3|10893.3|10892.3|10891.4|198
1620697200000|2021-05-11 01:40:00|10892.6|10891.6|10890.8|10889.8|10892.6|10891.6|10889.6|10888.7|285
1620697500000|2021-05-11 01:45:00|10890.7|10889.7|10891.5|10890.5|10892.4|10891.5|10890.1|10889.2|234
1620697800000|2021-05-11 01:50:00|10891.4|10890.4|10890.3|10889.3|10892.7|10891.7|10890.1|10889.1|228
1620698100000|2021-05-11 01:55:00|10890.2|10889.2|10890.1|10889.1|10890.9|10889.9|10888.8|10887.8|228
1620698400000|2021-05-11 02:00:00|10890|10889|10891.3|10890.3|10892.3|10891.6|10889.7|10888.9|182
1620698700000|2021-05-11 02:05:00|10891.2|10890.2|10889.9|10889.2|10892.3|10891.6|10889.8|10888.8|233
1620699000000|2021-05-11 02:10:00|10890|10889|10888.5|10887.8|10890.2|10889.2|10888.1|10887.1|201
1620699300000|2021-05-11 02:15:00|10888.4|10887.7|10888.1|10887.4|10888.8|10887.8|10887.1|10886.1|242
1620699600000|2021-05-11 02:20:00|10888.2|10887.2|10888.9|10887.9|10888.9|10888|10887.2|10886.3|253
1620699900000|2021-05-11 02:25:00|10888.8|10888.1|10889.8|10888.8|10890.5|10889.6|10887.2|10886.2|227
1620700200000|2021-05-11 02:30:00|10889.7|10888.7|10889.6|10888.9|10890.3|10889.3|10888.7|10887.8|225
1620700500000|2021-05-11 02:35:00|10889.7|10889|10890|10889|10890.4|10889.4|10888.6|10887.8|316
1620700800000|2021-05-11 02:40:00|10889.9|10889.2|10887.9|10886.9|10889.9|10889.2|10887|10886.2|264
1620701100000|2021-05-11 02:45:00|10888|10887|10886.6|10885.6|10888.6|10887.7|10886.5|10885.5|270
1620701400000|2021-05-11 02:50:00|10886.5|10885.5|10887.4|10886.7|10887.8|10887.1|10885.2|10884.4|272
1620701700000|2021-05-11 02:55:00|10887.3|10886.6|10889.2|10888.2|10889.2|10888.3|10887.2|10886.5|213
1620702000000|2021-05-11 03:00:00|10889.1|10888.5|10890.4|10889.4|10890.5|10889.7|10888.2|10887.3|359
1620702300000|2021-05-11 03:05:00|10890.3|10889.3|10888|10887.3|10890.3|10889.4|10887.6|10886.7|252
1620702600000|2021-05-11 03:10:00|10888.3|10887.4|10888.7|10887.7|10888.8|10888.1|10887.6|10886.7|222
1620702900000|2021-05-11 03:15:00|10888.8|10887.8|10887.9|10886.9|10888.8|10887.8|10887.5|10886.7|116
1620703200000|2021-05-11 03:20:00|10887.7|10887|10887.7|10886.7|10889|10888|10887.6|10886.7|163
1620703500000|2021-05-11 03:25:00|10887.8|10886.8|10889.4|10888.4|10889.5|10888.7|10887.5|10886.6|101
1620703800000|2021-05-11 03:30:00|10889.2|10888.5|10888.8|10888.1|10889.5|10888.8|10888|10887.2|152
1620704100000|2021-05-11 03:35:00|10888.7|10888|10890.9|10889.9|10890.9|10889.9|10888.7|10887.9|173
1620704400000|2021-05-11 03:40:00|10890.7|10890|10889.6|10888.6|10890.8|10890|10889.5|10888.5|127
1620704700000|2021-05-11 03:45:00|10889.5|10888.5|10888.8|10887.8|10889.6|10888.6|10887.9|10886.9|191
1620705000000|2021-05-11 03:50:00|10889|10888|10888.6|10887.6|10889|10888.2|10887.6|10886.8|224
1620705300000|2021-05-11 03:55:00|10888.8|10887.8|10889.3|10888.3|10889.6|10888.8|10887.8|10886.8|152
1620705600000|2021-05-11 04:00:00|10889.5|10888.5|10890.6|10889.6|10890.8|10889.8|10888.6|10887.8|193
1620705900000|2021-05-11 04:05:00|10890.7|10889.7|10892.8|10892.1|10893.6|10892.8|10890.4|10889.5|284
1620706200000|2021-05-11 04:10:00|10892.9|10892.2|10891.1|10890.1|10893|10892.2|10890.6|10889.7|230
1620706500000|2021-05-11 04:15:00|10891|10890|10889.8|10889.1|10891.5|10890.7|10889.7|10888.9|166
1620706800000|2021-05-11 04:20:00|10890|10889|10890|10889|10890.4|10889.4|10888.4|10887.6|161
1620707100000|2021-05-11 04:25:00|10889.9|10888.9|10888.4|10887.4|10890|10889.1|10888|10887.1|146
1620707400000|2021-05-11 04:30:00|10888.3|10887.3|10887.7|10887|10888.7|10887.8|10887.5|10886.6|147
1620707700000|2021-05-11 04:35:00|10887.9|10886.9|10884.5|10883.5|10888.2|10887.2|10884.1|10883.4|272
1620708000000|2021-05-11 04:40:00|10884.6|10883.6|10884.9|10883.9|10884.9|10884.2|10882.6|10881.8|256
1620708300000|2021-05-11 04:45:00|10885|10884|10883.6|10882.6|10885.6|10884.6|10883.5|10882.6|179
1620708600000|2021-05-11 04:50:00|10883.5|10882.5|10883.8|10882.8|10884.8|10883.8|10882|10881.3|284
1620708900000|2021-05-11 04:55:00|10883.9|10882.9|10881.6|10880.9|10884|10883|10881.2|10880.3|231
1620709200000|2021-05-11 05:00:00|10881.7|10880.7|10882.9|10881.9|10883.7|10882.7|10881.6|10880.7|217
1620709500000|2021-05-11 05:05:00|10883|10882|10881.9|10880.9|10883.5|10882.5|10881|10880.1|199
1620709800000|2021-05-11 05:10:00|10882.1|10881.1|10882.5|10881.5|10883.4|10882.6|10881.7|10880.8|187
1620710100000|2021-05-11 05:15:00|10882.9|10881.9|10883|10882|10883.9|10882.9|10882.4|10881.6|140
1620710400000|2021-05-11 05:20:00|10882.8|10882.1|10883.6|10882.6|10883.8|10883.1|10882.6|10881.9|111
1620710700000|2021-05-11 05:25:00|10883.7|10882.7|10884|10883|10884.4|10883.6|10883.4|10882.5|145
1620711000000|2021-05-11 05:30:00|10884.1|10883.1|10883.6|10882.6|10884.9|10883.9|10882.4|10881.7|114
1620711300000|2021-05-11 05:35:00|10883.5|10882.5|10883.2|10882.5|10884.5|10883.6|10882.9|10882|150
1620711600000|2021-05-11 05:40:00|10883.3|10882.6|10885.1|10884.1|10885.6|10884.7|10882.9|10882|135
1620711900000|2021-05-11 05:45:00|10885.3|10884.3|10887.1|10886.4|10887.1|10886.4|10885.3|10884.3|162
1620712200000|2021-05-11 05:50:00|10887|10886.3|10887.1|10886.4|10887.4|10886.5|10886.3|10885.5|159
1620712500000|2021-05-11 05:55:00|10887.2|10886.2|10886.5|10885.5|10889|10888|10885.7|10884.7|247
1620712800000|2021-05-11 06:00:00|10886.3|10885.6|10886.4|10885.4|10887.7|10886.7|10884.2|10883.2|330
1620713100000|2021-05-11 06:05:00|10886.5|10885.5|10890.2|10889.2|10890.4|10889.7|10886|10885.2|337
1620713400000|2021-05-11 06:10:00|10890.1|10889.1|10891.3|10890.3|10891.9|10890.9|10889|10888.2|308
1620713700000|2021-05-11 06:15:00|10891.5|10890.5|10890.4|10889.4|10892.1|10891.3|10889|10888|286
1620714000000|2021-05-11 06:20:00|10890.3|10889.6|10889.3|10888.6|10891.6|10890.7|10888.6|10887.7|257
1620714300000|2021-05-11 06:25:00|10889.2|10888.5|10890.1|10889.1|10890.9|10890.1|10888.2|10887.2|305
1620714600000|2021-05-11 06:30:00|10890.2|10889.2|10890.1|10889.1|10890.9|10890|10888.4|10887.4|257
1620714900000|2021-05-11 06:35:00|10890|10889.3|10890.7|10889.7|10891.2|10890.2|10889.6|10888.7|219
1620715200000|2021-05-11 06:40:00|10890.6|10889.6|10891.2|10890.2|10893.3|10892.3|10890.3|10889.5|292
1620715500000|2021-05-11 06:45:00|10891.3|10890.3|10891.6|10890.6|10892.2|10891.4|10889.4|10888.5|306
1620715800000|2021-05-11 06:50:00|10891.5|10890.5|10890.8|10889.8|10891.9|10890.9|10889.8|10889.1|221
1620716100000|2021-05-11 06:55:00|10890.7|10890.1|10893.3|10892.3|10894.3|10893.4|10890.3|10889.3|308
1620716400000|2021-05-11 07:00:00|10893|10892.2|10892.1|10891.4|10896|10895.3|10891|10890.2|471
1620716700000|2021-05-11 07:05:00|10892.2|10891.5|10889.5|10888.8|10894|10893.3|10889|10888.1|499
1620717000000|2021-05-11 07:10:00|10889.4|10888.7|10891.7|10890.7|10891.8|10891|10888.4|10887.5|543
1620717300000|2021-05-11 07:15:00|10891.6|10890.6|10891.5|10890.8|10891.7|10891|10890.3|10889.6|346
1620717600000|2021-05-11 07:20:00|10891.4|10890.7|10887.1|10886.1|10893.8|10892.9|10887|10886|561
1620717900000|2021-05-11 07:25:00|10887|10886|10888.7|10888|10889.3|10888.4|10885.6|10884.6|535
1620718200000|2021-05-11 07:30:00|10888.8|10888.1|10886.8|10885.8|10889.8|10888.9|10886.3|10885.5|510
1620718500000|2021-05-11 07:35:00|10886.6|10885.9|10889.2|10888.5|10891.7|10890.9|10886.6|10885.7|538
1620718800000|2021-05-11 07:40:00|10889.1|10888.4|10890.9|10890.2|10891.9|10890.9|10887.9|10886.9|454
1620719100000|2021-05-11 07:45:00|10891.1|10890.1|10891.1|10890.1|10891.9|10891|10890|10889.2|374
1620719400000|2021-05-11 07:50:00|10890.8|10890.2|10894.1|10893.4|10894.3|10893.6|10890.7|10889.7|418
1620719700000|2021-05-11 07:55:00|10894.3|10893.6|10894.4|10893.4|10895.6|10894.8|10893.3|10892.5|412
1620720000000|2021-05-11 08:00:00|10894.2|10893.2|10895.6|10894.9|10898.5|10897.5|10894.1|10893.2|523
1620720300000|2021-05-11 08:05:00|10895.8|10895.1|10893.4|10892.7|10896.1|10895.3|10892|10891.3|461
1620720600000|2021-05-11 08:10:00|10893.5|10892.5|10890.9|10890.2|10893.6|10892.9|10890|10889|439
1620720900000|2021-05-11 08:15:00|10891|10890.3|10891.3|10890.6|10893.1|10892.2|10889.9|10889.2|318
1620721200000|2021-05-11 08:20:00|10891.2|10890.5|10892.3|10891.3|10893.6|10892.8|10891.1|10890.3|435
1620721500000|2021-05-11 08:25:00|10892.4|10891.7|10893.2|10892.2|10893.8|10892.8|10890.9|10890|352
1620721800000|2021-05-11 08:30:00|10893.1|10892.1|10888.2|10887.2|10893.3|10892.3|10887.9|10887.1|437
1620722100000|2021-05-11 08:35:00|10888.1|10887.1|10886.7|10886|10888.1|10887.4|10885.3|10884.6|466
1620722400000|2021-05-11 08:40:00|10886.8|10886.1|10886.4|10885.7|10887.2|10886.3|10884.2|10883.5|428
1620722700000|2021-05-11 08:45:00|10886.3|10885.6|10886.7|10885.7|10888|10887.1|10885|10884.3|393
1620723000000|2021-05-11 08:50:00|10886.6|10885.9|10884.7|10884|10887.2|10886.3|10884.1|10883.4|404
1620723300000|2021-05-11 08:55:00|10884.9|10883.9|10883.1|10882.1|10885.7|10884.9|10881.7|10880.8|271
1620723600000|2021-05-11 09:00:00|10883|10882|10886.7|10885.7|10887.2|10886.3|10881.4|10880.5|474
1620723900000|2021-05-11 09:05:00|10886.8|10885.8|10887|10886|10887.9|10887.1|10885.3|10884.4|396
1620724200000|2021-05-11 09:10:00|10886.7|10885.6|10888.2|10887.2|10888.3|10887.3|10886|10885.2|333
1620724500000|2021-05-11 09:15:00|10888.1|10887.4|10887.4|10886.7|10889.7|10888.7|10886.2|10885.2|412
1620724800000|2021-05-11 09:20:00|10887.5|10886.8|10887.2|10886.2|10889|10888.2|10886.2|10885.4|387
1620725100000|2021-05-11 09:25:00|10887.3|10886.3|10884.3|10883.3|10888.1|10887.4|10883.4|10882.5|321
1620725400000|2021-05-11 09:30:00|10884.2|10883.2|10885.5|10884.8|10886.6|10885.8|10883.7|10883|305
1620725700000|2021-05-11 09:35:00|10885.6|10884.9|10886.7|10886|10887.5|10886.7|10885.3|10884.6|249
1620726000000|2021-05-11 09:40:00|10886.6|10885.9|10888|10887|10888|10887|10884.9|10884|313
1620726300000|2021-05-11 09:45:00|10888.1|10887.1|10886.6|10885.6|10888.1|10887.1|10885.9|10885.1|264
1620726600000|2021-05-11 09:50:00|10886.3|10885.5|10886.2|10885.2|10886.8|10885.9|10885.4|10884.5|248
1620726900000|2021-05-11 09:55:00|10886.1|10885.1|10884.7|10884|10886.9|10885.9|10884.1|10883.2|412
1620727200000|2021-05-11 10:00:00|10884.6|10883.9|10882.8|10882.1|10886|10885.1|10882.7|10881.9|516
1620727500000|2021-05-11 10:05:00|10883.1|10882.2|10877.1|10876.1|10883.9|10883.1|10876.2|10875.3|469
1620727800000|2021-05-11 10:10:00|10877|10876|10877.1|10876.4|10878.6|10877.7|10875|10874.1|486
1620728100000|2021-05-11 10:15:00|10877.4|10876.9|10875.4|10874.4|10877.9|10877.2|10874.9|10874|394
1620728400000|2021-05-11 10:20:00|10875.5|10874.5|10868|10867.3|10876.7|10875.8|10867.3|10866.3|553
1620728700000|2021-05-11 10:25:00|10867.8|10867.1|10870.2|10869.5|10871|10870.2|10867|10866.2|515
1620729000000|2021-05-11 10:30:00|10870.4|10869.4|10871|10870.3|10873|10872.2|10870.2|10869.4|484
1620729300000|2021-05-11 10:35:00|10871.1|10870.1|10870.8|10869.8|10873.3|10872.5|10869.8|10869|466
1620729600000|2021-05-11 10:40:00|10870.5|10869.7|10873.1|10872.4|10874.1|10873.4|10869.9|10869.1|401
1620729900000|2021-05-11 10:45:00|10872.8|10871.8|10873.4|10872.4|10874.3|10873.6|10871.8|10871|406
1620730200000|2021-05-11 10:50:00|10873.3|10872.3|10876.2|10875.2|10876.4|10875.6|10872.8|10871.9|359
1620730500000|2021-05-11 10:55:00|10876|10875.3|10875.6|10874.9|10876.4|10875.6|10874.7|10873.8|366
1620730800000|2021-05-11 11:00:00|10875.7|10874.7|10872.9|10871.9|10877.3|10876.4|10872.3|10871.4|330
1620731100000|2021-05-11 11:05:00|10873|10872|10874.5|10873.5|10875|10874.3|10871.9|10871.1|380
1620731400000|2021-05-11 11:10:00|10874.6|10873.6|10873.3|10872.3|10875|10874.3|10873|10872|282
1620731700000|2021-05-11 11:15:00|10873.4|10872.6|10870|10869.3|10874.5|10873.6|10870|10869.3|342
1620732000000|2021-05-11 11:20:00|10870.1|10869.4|10863.1|10862.1|10871.5|10870.7|10861.8|10860.9|681
1620732300000|2021-05-11 11:25:00|10863|10862.3|10863.7|10862.7|10865.5|10864.8|10860.7|10860|464
1620732600000|2021-05-11 11:30:00|10863.6|10862.6|10863.3|10862.3|10864.9|10864.1|10861.9|10861.1|439
1620732900000|2021-05-11 11:35:00|10863.2|10862.2|10863.7|10863|10864.6|10863.7|10859.2|10858.5|390
1620733200000|2021-05-11 11:40:00|10863.6|10862.6|10864.1|10863.4|10864.3|10863.5|10861|10860.1|359
1620733500000|2021-05-11 11:45:00|10864.2|10863.2|10865|10864|10865.4|10864.6|10861.7|10860.9|482
1620733800000|2021-05-11 11:50:00|10865.1|10864.3|10863.1|10862.1|10865.7|10865|10861.2|10860.3|380
1620734100000|2021-05-11 11:55:00|10862.9|10862.2|10859.9|10858.9|10863.4|10862.5|10859.2|10858.5|514
1620734400000|2021-05-11 12:00:00|10859.7|10859|10858.8|10857.8|10861.4|10860.5|10855.5|10854.8|543
1620734700000|2021-05-11 12:05:00|10858.6|10857.9|10855.8|10855.1|10858.8|10857.9|10852|10851.3|546
1620735000000|2021-05-11 12:10:00|10855.6|10854.9|10856.7|10856|10857.5|10856.6|10854.3|10853.4|382
1620735300000|2021-05-11 12:15:00|10856.6|10855.9|10853.7|10852.7|10856.7|10856|10852.3|10851.6|638
1620735600000|2021-05-11 12:20:00|10853.6|10852.6|10853|10852.3|10856.6|10855.6|10850.8|10849.8|525
1620735900000|2021-05-11 12:25:00|10852.9|10852.2|10854.1|10853.4|10855.7|10854.9|10850.6|10849.9|454
1620736200000|2021-05-11 12:30:00|10854|10853.3|10859.9|10859.2|10861.6|10860.6|10853.7|10853|769
1620736500000|2021-05-11 12:35:00|10859.8|10859.1|10858.8|10858.1|10860.2|10859.4|10857.1|10856.4|578
1620736800000|2021-05-11 12:40:00|10859|10858|10860.1|10859.1|10860.5|10859.8|10856.2|10855.4|560
1620737100000|2021-05-11 12:45:00|10860.4|10859.4|10859.3|10858.3|10862|10861.1|10857.4|10856.5|496
1620737400000|2021-05-11 12:50:00|10859.1|10858.1|10856.6|10855.6|10859.4|10858.6|10854.6|10853.9|612
1620737700000|2021-05-11 12:55:00|10856.5|10855.5|10857.4|10856.7|10859.2|10858.5|10855.9|10854.9|498
1620738000000|2021-05-11 13:00:00|10857.3|10856.6|10841.9|10841.2|10858.1|10857.3|10838.7|10837.7|922
1620738300000|2021-05-11 13:05:00|10842|10841.3|10848.2|10847.5|10848.7|10847.8|10836.6|10835.8|910
1620738600000|2021-05-11 13:10:00|10848.3|10847.3|10839.8|10838.8|10848.3|10847.3|10836.7|10835.8|972
1620738900000|2021-05-11 13:15:00|10839.9|10838.9|10844.1|10843.1|10845.6|10844.8|10835.3|10834.6|809
1620739200000|2021-05-11 13:20:00|10843.7|10843|10848.6|10847.9|10849.9|10849|10843.3|10842.5|659
1620739500000|2021-05-11 13:25:00|10848.5|10847.8|10848.4|10847.7|10851.2|10850.4|10845.9|10845|476
1620739800000|2021-05-11 13:30:00|10848.3|10847.6|10853|10852.3|10856.4|10855.7|10848.3|10847.6|611
1620740100000|2021-05-11 13:35:00|10852.9|10852.2|10853.4|10852.7|10854.7|10853.9|10851.4|10850.7|439
1620740400000|2021-05-11 13:40:00|10853.5|10852.8|10858.8|10857.8|10861.3|10860.5|10853.3|10852.6|563
1620740700000|2021-05-11 13:45:00|10858.9|10857.9|10856|10855.3|10858.9|10857.9|10854.3|10853.5|680
1620741000000|2021-05-11 13:50:00|10855.9|10855.2|10856.9|10856.2|10858.3|10857.6|10854.6|10853.9|613
1620741300000|2021-05-11 13:55:00|10856.8|10856.1|10856.4|10855.4|10858.4|10857.5|10853.4|10852.5|554
1620741600000|2021-05-11 14:00:00|10856.5|10855.5|10864.1|10863.4|10867.6|10866.6|10856.5|10855.5|775
1620741900000|2021-05-11 14:05:00|10863.9|10863.2|10863.4|10862.7|10866.6|10865.8|10863.3|10862.5|544
1620742200000|2021-05-11 14:10:00|10863.5|10862.8|10863.2|10862.5|10867.5|10866.8|10863.2|10862.3|539
1620742500000|2021-05-11 14:15:00|10863.3|10862.6|10861.9|10860.9|10865.3|10864.6|10860.9|10860.2|529
1620742800000|2021-05-11 14:20:00|10862|10861|10860.6|10859.9|10864.5|10863.8|10860.6|10859.9|505
1620743100000|2021-05-11 14:25:00|10860.4|10859.7|10855.2|10854.5|10861.6|10860.8|10855.2|10854.5|607
1620743400000|2021-05-11 14:30:00|10855.1|10854.4|10854.7|10854|10856.6|10855.7|10854.1|10853.3|659
1620743700000|2021-05-11 14:35:00|10854.8|10854.1|10854.5|10853.8|10855.2|10854.5|10852.1|10851.4|504
1620744000000|2021-05-11 14:40:00|10854.4|10853.7|10855|10854.3|10856.3|10855.6|10852.5|10851.7|567
1620744300000|2021-05-11 14:45:00|10855.1|10854.4|10853.4|10852.7|10855.1|10854.4|10851.4|10850.5|610
1620744600000|2021-05-11 14:50:00|10853.2|10852.5|10852.9|10852.2|10857.3|10856.3|10852.3|10851.5|681
1620744900000|2021-05-11 14:55:00|10852.8|10852.1|10850.3|10849.3|10852.9|10852.1|10846.8|10846|795
1620745200000|2021-05-11 15:00:00|10850.1|10849.4|10852.6|10851.9|10855|10854.2|10849.3|10848.6|608
1620745500000|2021-05-11 15:05:00|10852.8|10851.8|10853.9|10853.2|10855.4|10854.6|10852.4|10851.6|435
1620745800000|2021-05-11 15:10:00|10854|10853|10852.3|10851.6|10855.3|10854.5|10852.1|10851.3|392
1620746100000|2021-05-11 15:15:00|10852.2|10851.5|10850.4|10849.7|10852.4|10851.7|10848.2|10847.3|533
1620746400000|2021-05-11 15:20:00|10850.1|10849.4|10847.5|10846.8|10850.6|10849.9|10846|10845.3|420
1620746700000|2021-05-11 15:25:00|10847.4|10846.7|10847.3|10846.3|10849.7|10849|10846.7|10845.8|371
1620747000000|2021-05-11 15:30:00|10847.6|10846.6|10848.9|10848.2|10849.7|10848.9|10847.3|10846.5|306
1620747300000|2021-05-11 15:35:00|10848.7|10848|10847.2|10846.5|10849|10848.3|10845.9|10845.1|317
1620747600000|2021-05-11 15:40:00|10847.1|10846.4|10851.2|10850.2|10852|10851.3|10846.9|10846.2|357
1620747900000|2021-05-11 15:45:00|10850.9|10850.3|10851.5|10850.8|10853.3|10852.6|10850.8|10850|321
1620748200000|2021-05-11 15:50:00|10851.4|10850.7|10852.5|10851.8|10853.8|10853.1|10851.4|10850.7|353
1620748500000|2021-05-11 15:55:00|10852.4|10851.7|10853.6|10852.9|10853.6|10852.9|10852|10851.1|267
1620748800000|2021-05-11 16:00:00|10853.8|10852.6|10855.6|10854.9|10855.7|10855|10853.6|10852.6|469
1620749100000|2021-05-11 16:05:00|10855.7|10855|10855.5|10854.8|10856.3|10855.6|10855|10854.3|259
1620749400000|2021-05-11 16:10:00|10855.7|10855|10856.7|10855.7|10858|10857.2|10855.7|10854.8|262
1620749700000|2021-05-11 16:15:00|10856.6|10855.9|10855.5|10854.8|10856.8|10855.9|10854.9|10853.9|189
1620750000000|2021-05-11 16:20:00|10855.4|10854.7|10855.9|10855.2|10856|10855.3|10854.2|10853.5|251
1620750300000|2021-05-11 16:25:00|10855.8|10855.1|10854.8|10854.1|10855.9|10855.2|10854.6|10853.9|182
1620750600000|2021-05-11 16:30:00|10854.7|10854|10853.7|10853|10855.3|10854.4|10853.2|10852.4|248
1620750900000|2021-05-11 16:35:00|10853.8|10853.1|10854|10853.3|10854.7|10854|10853.7|10853|138
1620751200000|2021-05-11 16:40:00|10854.1|10853.4|10853.5|10852.8|10854.5|10853.8|10852.8|10852|183
1620751500000|2021-05-11 16:45:00|10853.4|10852.7|10851.8|10851.1|10853.6|10852.9|10851.7|10851|231
1620751800000|2021-05-11 16:50:00|10851.9|10851.2|10852.1|10851.4|10852.3|10851.6|10851.7|10850.9|141
1620752100000|2021-05-11 16:55:00|10852.2|10851.5|10854|10853.3|10854.2|10853.5|10852.1|10851.4|165
1620752400000|2021-05-11 17:00:00|10854.1|10853.4|10855.6|10854.9|10855.8|10855.1|10853.4|10852.6|197
1620752700000|2021-05-11 17:05:00|10855.5|10854.8|10857.1|10856.4|10857.3|10856.4|10855.2|10854.5|185
1620753000000|2021-05-11 17:10:00|10857|10856.3|10858.4|10857.7|10859.1|10858.4|10856.6|10855.9|184
1620753300000|2021-05-11 17:15:00|10858.5|10857.8|10858.8|10858.1|10859.2|10858.5|10857.9|10857|237
1620753600000|2021-05-11 17:20:00|10858.9|10857.9|10859|10858.3|10860|10859.3|10858.4|10857.4|173
1620753900000|2021-05-11 17:25:00|10858.9|10858.2|10859.4|10858.7|10859.7|10859|10858|10857.2|150
1620754200000|2021-05-11 17:30:00|10859.5|10858.8|10859.5|10858.8|10860.2|10859.4|10859.1|10858.4|179
1620754500000|2021-05-11 17:35:00|10859.6|10858.9|10862|10861|10862.2|10861.5|10859.4|10858.6|162
1620754800000|2021-05-11 17:40:00|10861.9|10860.9|10861.9|10861.2|10863.3|10862.4|10861.1|10860.4|191
1620755100000|2021-05-11 17:45:00|10862|10861.3|10863.1|10862.4|10864.7|10864|10861.6|10860.7|212
1620755400000|2021-05-11 17:50:00|10863|10862.3|10861.1|10860.4|10863.2|10862.5|10860.8|10860.1|152
1620755700000|2021-05-11 17:55:00|10861|10860.3|10862|10861|10862.9|10862.1|10861|10860.3|246
1620756000000|2021-05-11 18:00:00|10861.8|10861.1|10863.4|10862.7|10863.6|10862.8|10860.7|10860|300
1620756300000|2021-05-11 18:05:00|10863.3|10862.6|10864.4|10863.7|10865|10864.3|10862.7|10862|218
1620756600000|2021-05-11 18:10:00|10864.2|10863.5|10866.5|10865.8|10866.6|10865.9|10864|10863.3|211
1620756900000|2021-05-11 18:15:00|10866.4|10865.7|10866.5|10865.5|10867.9|10867.2|10866.1|10865.2|230
1620757200000|2021-05-11 18:20:00|10866.6|10865.6|10866.2|10865.5|10867.2|10866.4|10865.6|10864.9|245
1620757500000|2021-05-11 18:25:00|10866.3|10865.6|10865.8|10865.1|10866.3|10865.6|10864.7|10864|149
1620757800000|2021-05-11 18:30:00|10865.9|10865.2|10863.8|10863.1|10866|10865.3|10863.6|10862.7|247
1620758100000|2021-05-11 18:35:00|10863.7|10863|10864.6|10863.9|10864.8|10864.1|10863.6|10862.6|187
1620758400000|2021-05-11 18:40:00|10864.7|10864|10863.9|10863.2|10865.4|10864.5|10863.4|10862.7|150
1620758700000|2021-05-11 18:45:00|10863.8|10863.1|10865.3|10864.6|10865.9|10865.1|10863.8|10863.1|194
1620759000000|2021-05-11 18:50:00|10865.2|10864.5|10864.1|10863.4|10865.4|10864.7|10863.8|10862.9|294
1620759300000|2021-05-11 18:55:00|10864|10863.3|10864.9|10864.2|10866|10865.2|10863.6|10862.9|277
1620759600000|2021-05-11 19:00:00|10865|10864.3|10866.5|10865.8|10867.5|10866.6|10865|10864.1|259
1620759900000|2021-05-11 19:05:00|10866.6|10865.9|10864.8|10864.1|10866.7|10866|10864.7|10863.9|126
1620760200000|2021-05-11 19:10:00|10864.7|10864|10863.7|10862.7|10864.9|10864.1|10863.5|10862.7|208
1620760500000|2021-05-11 19:15:00|10863.6|10862.6|10863.3|10862.6|10864.4|10863.5|10863|10862.2|171
1620760800000|2021-05-11 19:20:00|10863.4|10862.7|10863.4|10862.7|10864.3|10863.5|10862.9|10862|142
1620761100000|2021-05-11 19:25:00|10863.5|10862.8|10864|10863.3|10864.5|10863.8|10862.6|10861.9|181
1620761400000|2021-05-11 19:30:00|10864.1|10863.4|10863|10862.3|10864.7|10864|10862.4|10861.6|224
1620761700000|2021-05-11 19:35:00|10862.9|10862.2|10863.9|10863.2|10864.6|10863.9|10861|10860.3|255
1620762000000|2021-05-11 19:40:00|10864|10863.3|10864.2|10863.2|10864.4|10863.7|10863.3|10862.6|149
1620762300000|2021-05-11 19:45:00|10864|10863.3|10865.9|10865.2|10866.3|10865.5|10863.4|10862.6|198
1620762600000|2021-05-11 19:50:00|10865.8|10865.1|10866|10865.3|10866.7|10865.8|10865.7|10864.9|220
1620762900000|2021-05-11 19:55:00|10866.1|10865.4|10866.4|10865.4|10867.7|10866.8|10865.8|10865|266
1620763200000|2021-05-11 20:00:00|10866.5|10865.5|10867.5|10866.5|10868.5|10867.6|10866.1|10865.2|242
1620763500000|2021-05-11 20:05:00|10867.4|10866.4|10867.9|10867.2|10869.4|10868.5|10867.4|10866.4|167
1620763800000|2021-05-11 20:10:00|10868.2|10867.3|10866.7|10865.7|10868.6|10867.7|10866.5|10865.7|161
1620764100000|2021-05-11 20:15:00|10866.6|10865.6|10866.7|10866|10868.1|10867.1|10865.2|10864.5|269
1620764400000|2021-05-11 20:20:00|10866.8|10866.1|10866.2|10865.5|10867.1|10866.2|10865.1|10864.4|136
1620764700000|2021-05-11 20:25:00|10866.3|10865.6|10865|10864|10866.6|10865.9|10864.4|10863.4|123
1620765000000|2021-05-11 20:30:00|10865.1|10864.1|10864.6|10863.6|10867|10866|10864.3|10863.4|209
1620765300000|2021-05-11 20:35:00|10864.4|10863.7|10864.4|10863.4|10865.5|10864.6|10863.9|10862.9|107
1620765600000|2021-05-11 20:40:00|10864.2|10863.5|10863.6|10862.6|10864.3|10863.5|10863.6|10862.6|83
1620765900000|2021-05-11 20:45:00|10863.7|10862.7|10863.6|10862.6|10864|10863|10863.2|10862.2|137
1620766200000|2021-05-11 20:50:00|10863.5|10862.5|10862.6|10861.6|10863.7|10862.7|10862.4|10861.4|109
1620766500000|2021-05-11 20:55:00|10862.7|10861.7|10862.3|10861.3|10863.8|10862.2|10861.3|10860.3|279
1620766800000|2021-05-11 21:00:00|10863.4|10860.3|10866.9|10863.9|10867|10864.1|10862.9|10860.3|48
1620767100000|2021-05-11 21:05:00|10866.8|10864.1|10862.9|10856.9|10866.8|10864.6|10862.6|10856.6|178
1620767400000|2021-05-11 21:10:00|10862.8|10856.8|10865.7|10860.6|10866.5|10861.7|10862.6|10856.6|170
1620767700000|2021-05-11 21:15:00|10865.8|10860.3|10864.8|10861.6|10866|10861.6|10864.6|10860|92
1620768000000|2021-05-11 21:20:00|10864.4|10860.6|10866|10861.4|10867.2|10862.3|10864.4|10859.3|130
1620768300000|2021-05-11 21:25:00|10865.7|10862|10865.9|10860.9|10867|10862.4|10865.1|10860.1|101
1620768600000|2021-05-11 21:30:00|10866|10861|10865.5|10861.3|10867.8|10862.7|10865.3|10860.4|125
1620768900000|2021-05-11 21:35:00|10865.4|10861.1|10864.7|10862.5|10866.2|10862.7|10864.6|10860.7|158
1620769200000|2021-05-11 21:40:00|10865.1|10861.4|10864.1|10860.5|10866.3|10862.5|10863.5|10860.1|188
1620769500000|2021-05-11 21:45:00|10864.2|10860.7|10865.3|10861|10866.3|10862.1|10863|10860.3|172
1620769800000|2021-05-11 21:50:00|10864.9|10860.9|10863.5|10860.8|10865.5|10861|10862.4|10859.8|210
1620770100000|2021-05-11 21:55:00|10862.8|10860.9|10863|10859.9|10864.4|10861.4|10862.8|10859.7|162
1620770400000|2021-05-11 22:00:00|10863.1|10860|10862.8|10861|10864.5|10862.2|10862.2|10859.8|490
1620770700000|2021-05-11 22:05:00|10862.7|10860.9|10862.8|10861.8|10863.1|10862.1|10862.2|10860.7|245
1620771000000|2021-05-11 22:10:00|10862.7|10861.7|10863.1|10862.1|10864.1|10862.7|10862.6|10861.6|200
1620771300000|2021-05-11 22:15:00|10863.2|10862.2|10862.9|10861.9|10863.7|10862.7|10862.9|10861.9|92
1620771600000|2021-05-11 22:20:00|10863|10862|10863.5|10862.5|10863.6|10862.6|10862.2|10861.2|139
1620771900000|2021-05-11 22:25:00|10863.6|10862.6|10863.3|10862.3|10863.7|10862.7|10862.8|10861.8|94
1620772200000|2021-05-11 22:30:00|10863.4|10862.4|10861.8|10860.8|10863.4|10862.4|10861.8|10860.8|160
1620772500000|2021-05-11 22:35:00|10861.6|10860.6|10864.7|10863.7|10864.8|10863.8|10861.5|10860.5|168
1620772800000|2021-05-11 22:40:00|10864.8|10863.8|10865.9|10864.9|10866|10865|10864.4|10863.5|110
1620773100000|2021-05-11 22:45:00|10865.8|10864.8|10865.8|10864.8|10866.5|10865.5|10865.2|10864.2|89
1620773400000|2021-05-11 22:50:00|10865.9|10864.9|10865.2|10864.2|10866.4|10865.4|10865.1|10864.1|81
1620773700000|2021-05-11 22:55:00|10865.1|10864.1|10865.4|10864.4|10865.5|10864.5|10864.9|10863.9|85
1620774000000|2021-05-11 23:00:00|10865.6|10864.6|10867.5|10866.5|10868.3|10867.3|10865.1|10864.1|169
1620774300000|2021-05-11 23:05:00|10867.4|10866.4|10866.1|10865.4|10867.7|10866.8|10866|10865.2|92
1620774600000|2021-05-11 23:10:00|10866.2|10865.2|10867.7|10866.7|10867.8|10866.8|10866|10865.2|100
1620774900000|2021-05-11 23:15:00|10867.6|10866.6|10867.4|10866.4|10867.9|10866.9|10867.1|10866.3|80
1620775200000|2021-05-11 23:20:00|10867.3|10866.3|10867.5|10866.5|10868.2|10867.2|10867.2|10866.2|91
1620775500000|2021-05-11 23:25:00|10867.4|10866.4|10866.8|10866.1|10867.7|10866.8|10866.6|10865.6|94
1620775800000|2021-05-11 23:30:00|10866.7|10866|10867.5|10866.5|10867.6|10866.7|10866.5|10865.5|161
1620776100000|2021-05-11 23:35:00|10867.4|10866.4|10867.6|10866.6|10868.7|10867.7|10867.3|10866.4|107
1620776400000|2021-05-11 23:40:00|10867.5|10866.8|10867.4|10866.4|10867.8|10866.9|10866.8|10865.9|107
1620776700000|2021-05-11 23:45:00|10867.5|10866.5|10869.7|10868.7|10870.4|10869.4|10867|10866|212
1620777000000|2021-05-11 23:50:00|10869.6|10868.6|10870|10869.3|10870.3|10869.5|10868.9|10868.1|148
1620777300000|2021-05-11 23:55:00|10870.2|10869.2|10872.2|10871.2|10873.7|10872.8|10870.2|10869.2|312
1620777600000|2021-05-12 00:00:00|10872.3|10871.3|10871.8|10870.8|10875|10874|10871.2|10870.3|470
1620777900000|2021-05-12 00:05:00|10871.7|10870.7|10869.4|10868.4|10871.8|10870.8|10868.1|10867.1|303
1620778200000|2021-05-12 00:10:00|10869.5|10868.5|10874.4|10873.4|10874.8|10873.8|10869.1|10868.3|224
1620778500000|2021-05-12 00:15:00|10874.3|10873.3|10874.6|10873.6|10876.1|10875.1|10874.1|10873.1|271
1620778800000|2021-05-12 00:20:00|10874.4|10873.7|10876.7|10875.7|10876.8|10875.8|10874.1|10873.2|290
1620779100000|2021-05-12 00:25:00|10876.6|10875.9|10874.2|10873.5|10876.8|10875.9|10874.1|10873.2|293
1620779400000|2021-05-12 00:30:00|10874.1|10873.4|10876.7|10875.7|10876.8|10876|10873.3|10872.5|376
1620779700000|2021-05-12 00:35:00|10876.8|10875.8|10876.7|10875.7|10877.9|10876.9|10876|10875|309
1620780000000|2021-05-12 00:40:00|10876.6|10875.6|10874.5|10873.5|10876.7|10875.8|10873.8|10873.1|395
1620780300000|2021-05-12 00:45:00|10874.4|10873.4|10874.9|10873.9|10875.6|10874.7|10873.2|10872.3|370
1620780600000|2021-05-12 00:50:00|10875|10874|10878.4|10877.4|10879|10878.1|10873.2|10872.2|627
1620780900000|2021-05-12 00:55:00|10878.6|10877.6|10878.2|10877.2|10879.7|10878.8|10877.3|10876.4|509
1620781200000|2021-05-12 01:00:00|10877.8|10877.1|10878.8|10877.8|10878.9|10877.9|10876.6|10875.6|276
1620781500000|2021-05-12 01:05:00|10878.7|10877.7|10880.3|10879.3|10882|10881|10878.6|10877.7|438
1620781800000|2021-05-12 01:10:00|10880.4|10879.4|10880.7|10879.7|10881.9|10880.9|10879.5|10878.7|382
1620782100000|2021-05-12 01:15:00|10880.6|10879.6|10883.4|10882.4|10884.2|10883.3|10880.2|10879.2|397
1620782400000|2021-05-12 01:20:00|10883.5|10882.5|10883.7|10882.7|10885.2|10884.4|10882.9|10882|277
1620782700000|2021-05-12 01:25:00|10883.8|10882.8|10883.7|10882.7|10884.5|10883.7|10882.8|10881.9|254
1620783000000|2021-05-12 01:30:00|10883.6|10882.9|10883.6|10882.6|10883.7|10882.9|10882|10881.1|336
1620783300000|2021-05-12 01:35:00|10883.5|10882.5|10885.2|10884.5|10885.8|10885|10882.9|10881.9|318
1620783600000|2021-05-12 01:40:00|10885.4|10884.4|10884.4|10883.4|10887|10886|10883.9|10883.1|279
1620783900000|2021-05-12 01:45:00|10884.3|10883.3|10884.2|10883.2|10884.8|10884|10883.5|10882.7|239
1620784200000|2021-05-12 01:50:00|10884.3|10883.3|10885.4|10884.4|10885.7|10884.8|10883.4|10882.5|250
1620784500000|2021-05-12 01:55:00|10885.3|10884.3|10885|10884|10886.1|10885.1|10883.8|10883|233
1620784800000|2021-05-12 02:00:00|10885.1|10884.1|10884|10883|10885.5|10884.6|10883.9|10883|345
1620785100000|2021-05-12 02:05:00|10884.1|10883.1|10885.5|10884.8|10885.7|10885|10883.8|10883|315
1620785400000|2021-05-12 02:10:00|10885.6|10884.9|10883.3|10882.6|10886|10885.3|10883.2|10882.3|291
1620785700000|2021-05-12 02:15:00|10883.4|10882.7|10883.9|10882.9|10885|10884|10882.1|10881.3|262
1620786000000|2021-05-12 02:20:00|10884|10883|10885.6|10884.6|10885.6|10884.8|10883.5|10882.6|361
1620786300000|2021-05-12 02:25:00|10885.2|10884.5|10885.9|10884.9|10887.8|10886.8|10885.2|10884.5|296
1620786600000|2021-05-12 02:30:00|10885.8|10884.8|10887|10886|10887.2|10886.3|10885.5|10884.7|311
1620786900000|2021-05-12 02:35:00|10886.6|10885.6|10887.6|10886.6|10887.9|10887.1|10886|10885.1|352
1620787200000|2021-05-12 02:40:00|10887.7|10886.7|10887.1|10886.1|10887.9|10887|10886|10885.2|466
1620787500000|2021-05-12 02:45:00|10887.2|10886.2|10886.8|10885.8|10887.6|10886.9|10886.2|10885.4|274
1620787800000|2021-05-12 02:50:00|10887|10886.1|10889.5|10888.5|10889.6|10888.6|10886.8|10885.9|291
1620788100000|2021-05-12 02:55:00|10889.6|10888.6|10890|10889.3|10890.5|10889.6|10888.1|10887.1|362
1620788400000|2021-05-12 03:00:00|10890.1|10889.4|10889.8|10888.8|10891.2|10890.3|10888.8|10888.1|241
1620788700000|2021-05-12 03:05:00|10889.7|10888.7|10888.5|10887.8|10889.8|10888.9|10888.1|10887.4|277
1620789000000|2021-05-12 03:10:00|10888.6|10887.9|10887.4|10886.4|10888.9|10888|10886.7|10885.9|194
1620789300000|2021-05-12 03:15:00|10887.5|10886.5|10885.5|10884.8|10887.6|10886.7|10885.3|10884.5|199
1620789600000|2021-05-12 03:20:00|10885.6|10884.9|10885.2|10884.2|10886.3|10885.5|10884.8|10884|191
1620789900000|2021-05-12 03:25:00|10884.9|10884.3|10886.1|10885.1|10886.5|10885.8|10884.4|10883.7|224
1620790200000|2021-05-12 03:30:00|10886|10885.3|10884.1|10883.1|10886.8|10886|10883.6|10882.8|243
1620790500000|2021-05-12 03:35:00|10884.2|10883.5|10883.5|10882.5|10885|10884.1|10883|10882.1|350
1620790800000|2021-05-12 03:40:00|10883.6|10882.6|10885.4|10884.4|10885.9|10885.2|10883.4|10882.6|356
1620791100000|2021-05-12 03:45:00|10885.5|10884.8|10883.4|10882.4|10885.8|10884.8|10882.4|10881.6|374
1620791400000|2021-05-12 03:50:00|10883.3|10882.3|10884.9|10884.2|10885.9|10885.1|10883.1|10882.3|371
1620791700000|2021-05-12 03:55:00|10885|10884.3|10885.6|10884.6|10886.3|10885.4|10884.1|10883.3|304
1620792000000|2021-05-12 04:00:00|10885.7|10884.7|10887.5|10886.5|10888.8|10887.8|10884.7|10883.7|303
1620792300000|2021-05-12 04:05:00|10887.2|10886.2|10887.3|10886.3|10888.5|10887.5|10886.8|10885.8|161
1620792600000|2021-05-12 04:10:00|10887.1|10886.1|10886.3|10885.3|10887.3|10886.4|10884.4|10883.4|329
1620792900000|2021-05-12 04:15:00|10886.4|10885.4|10886.7|10885.7|10887.2|10886.4|10885.1|10884.2|294
1620793200000|2021-05-12 04:20:00|10886.8|10885.8|10887.1|10886.1|10887.8|10886.8|10886.5|10885.7|186
1620793500000|2021-05-12 04:25:00|10887.2|10886.2|10888.1|10887.4|10889.3|10888.3|10887.1|10886.1|287
1620793800000|2021-05-12 04:30:00|10888.2|10887.2|10889.5|10888.5|10889.6|10888.8|10888|10887.2|184
1620794100000|2021-05-12 04:35:00|10889.6|10888.6|10886.2|10885.5|10889.9|10888.9|10886.2|10885.3|216
1620794400000|2021-05-12 04:40:00|10886.3|10885.6|10886.3|10885.3|10887.5|10886.6|10885.9|10885.1|216
1620794700000|2021-05-12 04:45:00|10886.4|10885.4|10884.8|10884.1|10886.5|10885.5|10884.4|10883.5|236
1620795000000|2021-05-12 04:50:00|10885|10884|10885|10884.3|10885.7|10884.9|10884.3|10883.6|159
1620795300000|2021-05-12 04:55:00|10885.3|10884.6|10886.1|10885.4|10886.3|10885.5|10883.7|10882.9|280
1620795600000|2021-05-12 05:00:00|10886.2|10885.5|10885.3|10884.6|10886.7|10885.8|10884.8|10883.9|241
1620795900000|2021-05-12 05:05:00|10885.2|10884.5|10884.2|10883.5|10886|10885.1|10884|10883.1|262
1620796200000|2021-05-12 05:10:00|10884.3|10883.6|10885|10884|10886.9|10886|10884.2|10883.5|309
1620796500000|2021-05-12 05:15:00|10885.1|10884.1|10882.9|10881.9|10885.6|10884.8|10882.6|10881.9|171
1620796800000|2021-05-12 05:20:00|10882.8|10882.1|10883.5|10882.5|10884.3|10883.6|10882.8|10882|152
1620797100000|2021-05-12 05:25:00|10883.7|10882.7|10884.2|10883.2|10885.2|10884.3|10882.9|10882|191
1620797400000|2021-05-12 05:30:00|10884.1|10883.1|10883.9|10883.2|10884.9|10883.9|10883.1|10882.1|205
1620797700000|2021-05-12 05:35:00|10883.8|10883.1|10885.1|10884.1|10885.8|10884.8|10883.8|10882.9|198
1620798000000|2021-05-12 05:40:00|10885|10884|10885.7|10884.7|10886.2|10885.2|10883.2|10882.4|196
1620798300000|2021-05-12 05:45:00|10885.6|10884.6|10887|10886|10887.1|10886.3|10885.2|10884.4|212
1620798600000|2021-05-12 05:50:00|10887.1|10886.1|10886.6|10885.9|10887.2|10886.3|10886.2|10885.3|124
1620798900000|2021-05-12 05:55:00|10886.5|10885.8|10885.8|10884.8|10887.2|10886.2|10885.1|10884.3|200
1620799200000|2021-05-12 06:00:00|10885.6|10884.9|10884.6|10883.6|10888.9|10887.9|10884.6|10883.6|377
1620799500000|2021-05-12 06:05:00|10884.7|10883.7|10881.7|10881|10884.9|10884|10881.4|10880.5|414
1620799800000|2021-05-12 06:10:00|10882|10881.3|10883.5|10882.8|10884|10883.2|10880.9|10879.9|276
1620800100000|2021-05-12 06:15:00|10883.6|10882.6|10880.5|10879.8|10883.8|10883.1|10880|10879.1|329
1620800400000|2021-05-12 06:20:00|10880.3|10879.6|10883.7|10883|10884.4|10883.4|10879.5|10878.7|273
1620800700000|2021-05-12 06:25:00|10883.6|10882.9|10882.2|10881.5|10884.1|10883.3|10881.9|10881.1|266
1620801000000|2021-05-12 06:30:00|10882.1|10881.4|10883.1|10882.4|10884.2|10883.4|10880.9|10880.1|366
1620801300000|2021-05-12 06:35:00|10883.3|10882.3|10881.1|10880.1|10884.1|10883.3|10879.2|10878.3|323
1620801600000|2021-05-12 06:40:00|10881|10880.3|10881.2|10880.2|10882.1|10881.4|10880.1|10879.2|279
1620801900000|2021-05-12 06:45:00|10881.1|10880.1|10879.5|10878.8|10881.2|10880.5|10878|10877.3|236
1620802200000|2021-05-12 06:50:00|10879.4|10878.7|10876.9|10875.9|10880|10879.1|10876.4|10875.6|267
1620802500000|2021-05-12 06:55:00|10876.8|10876.1|10878.8|10877.8|10878.9|10877.9|10876.8|10876|244
1620802800000|2021-05-12 07:00:00|10878.7|10877.7|10878.5|10877.5|10880.2|10879.5|10877.1|10876.1|503
1620803100000|2021-05-12 07:05:00|10878.6|10877.6|10878.8|10878.1|10880.3|10879.5|10875.8|10874.9|468
1620803400000|2021-05-12 07:10:00|10879|10878.3|10879.3|10878.3|10880.2|10879.4|10877.3|10876.4|412
1620803700000|2021-05-12 07:15:00|10879|10878|10879.9|10878.9|10880.2|10879.3|10877.6|10876.8|384
1620804000000|2021-05-12 07:20:00|10879.8|10878.8|10880.7|10879.7|10881.6|10880.7|10878.9|10878.1|351
1620804300000|2021-05-12 07:25:00|10880.8|10880.1|10879.4|10878.4|10881.4|10880.6|10877.3|10876.5|371
1620804600000|2021-05-12 07:30:00|10879.3|10878.3|10874.7|10873.7|10879.8|10879|10873.3|10872.3|553
1620804900000|2021-05-12 07:35:00|10874.8|10873.8|10877.2|10876.5|10877.3|10876.5|10872.8|10871.9|520
1620805200000|2021-05-12 07:40:00|10876.8|10876.1|10877.6|10876.6|10878.4|10877.7|10875.9|10875|451
1620805500000|2021-05-12 07:45:00|10877.5|10876.5|10878.9|10877.9|10879.6|10878.7|10876.9|10876|373
1620805800000|2021-05-12 07:50:00|10878.8|10877.8|10878.3|10877.6|10880|10879.3|10877.4|10876.4|319
1620806100000|2021-05-12 07:55:00|10878.4|10877.7|10880.4|10879.4|10880.5|10879.7|10877.4|10876.5|413
1620806400000|2021-05-12 08:00:00|10880.5|10879.5|10879.9|10879.2|10880.6|10879.9|10879|10878.3|312
1620806700000|2021-05-12 08:05:00|10879.8|10879.1|10881.4|10880.4|10881.7|10881|10877.8|10876.8|461
1620807000000|2021-05-12 08:10:00|10881.3|10880.6|10883.1|10882.1|10883.8|10883.1|10880.7|10880|331
1620807300000|2021-05-12 08:15:00|10883|10882|10881.2|10880.5|10883.7|10882.8|10880.7|10879.9|364
1620807600000|2021-05-12 08:20:00|10881.3|10880.3|10880.3|10879.6|10882.8|10882|10879.9|10879.1|287
1620807900000|2021-05-12 08:25:00|10879.9|10879.2|10876.8|10875.8|10880.3|10879.5|10876.1|10875.2|455
1620808200000|2021-05-12 08:30:00|10876.7|10875.7|10876.2|10875.5|10878.5|10877.6|10876|10875.2|310
1620808500000|2021-05-12 08:35:00|10876.3|10875.6|10879|10878.3|10880.6|10879.8|10876.3|10875.5|360
1620808800000|2021-05-12 08:40:00|10879.2|10878.2|10878|10877|10880.5|10879.7|10877.4|10876.6|325
1620809100000|2021-05-12 08:45:00|10878.1|10877.1|10876.8|10875.8|10878.8|10877.9|10876.6|10875.6|276
1620809400000|2021-05-12 08:50:00|10876.9|10875.9|10873.5|10872.8|10878.1|10877.3|10873.5|10872.8|278
1620809700000|2021-05-12 08:55:00|10873.6|10872.9|10875.8|10874.8|10876|10875.2|10873.5|10872.8|332
1620810000000|2021-05-12 09:00:00|10875.6|10874.6|10877.3|10876.6|10877.5|10876.7|10873|10872.3|325
1620810300000|2021-05-12 09:05:00|10877.4|10876.4|10874.9|10874.2|10878|10877.2|10874.3|10873.4|260
1620810600000|2021-05-12 09:10:00|10875|10874|10877.4|10876.4|10877.7|10876.9|10874.5|10873.8|197
1620810900000|2021-05-12 09:15:00|10877.5|10876.5|10875.4|10874.4|10877.8|10877.1|10874.8|10873.9|303
1620811200000|2021-05-12 09:20:00|10875.6|10874.9|10876.8|10876.1|10877|10876.2|10875.5|10874.6|325
1620811500000|2021-05-12 09:25:00|10876.9|10875.9|10877.3|10876.6|10878.3|10877.4|10876.4|10875.7|253
1620811800000|2021-05-12 09:30:00|10877.2|10876.5|10876.9|10875.9|10878.8|10877.9|10875.9|10875|334
1620812100000|2021-05-12 09:35:00|10877|10876|10876|10875.3|10878.1|10877.1|10874.6|10873.7|396
1620812400000|2021-05-12 09:40:00|10876.1|10875.4|10875.9|10875.2|10876.8|10875.9|10874.9|10874|376
1620812700000|2021-05-12 09:45:00|10875.8|10875.1|10875|10874.3|10876.9|10876.1|10873.5|10872.8|260
1620813000000|2021-05-12 09:50:00|10874.9|10874.2|10875.3|10874.6|10876.2|10875.5|10874.5|10873.8|199
1620813300000|2021-05-12 09:55:00|10875.2|10874.5|10875.5|10874.8|10876.2|10875.5|10874.3|10873.6|232
1620813600000|2021-05-12 10:00:00|10875.6|10874.9|10876.4|10875.7|10876.7|10876|10875.1|10874.4|227
1620813900000|2021-05-12 10:05:00|10876.5|10875.8|10877.8|10877.1|10878|10877.3|10876.2|10875.5|222
1620814200000|2021-05-12 10:10:00|10877.7|10877|10876.7|10876|10878.6|10877.9|10876.6|10875.9|209
1620814500000|2021-05-12 10:15:00|10876.8|10876.1|10874.4|10873.7|10877.2|10876.5|10874.3|10873.4|217
1620814800000|2021-05-12 10:20:00|10874.5|10873.8|10875.4|10874.7|10875.8|10875.1|10874.4|10873.7|181
1620815100000|2021-05-12 10:25:00|10875.5|10874.8|10873.8|10873.1|10876.8|10876.1|10873.6|10872.9|354
1620815400000|2021-05-12 10:30:00|10873.6|10872.9|10873|10872.3|10874.8|10874.1|10871.6|10870.9|207
1620815700000|2021-05-12 10:35:00|10872.7|10872|10872.7|10872|10873.8|10873.1|10872.1|10871.3|218
1620816000000|2021-05-12 10:40:00|10872.8|10872.1|10872.7|10872|10874|10873.1|10871.3|10870.6|270
1620816300000|2021-05-12 10:45:00|10872.8|10871.8|10873.2|10872.5|10873.3|10872.6|10870.9|10870.2|227
1620816600000|2021-05-12 10:50:00|10873.3|10872.6|10868.9|10867.9|10874.5|10873.8|10868|10867.3|461
1620816900000|2021-05-12 10:55:00|10868.7|10868|10868.3|10867.6|10870|10869.3|10867.8|10867|267
1620817200000|2021-05-12 11:00:00|10868.4|10867.7|10869.8|10869.1|10870|10869.3|10866.5|10865.8|319
1620817500000|2021-05-12 11:05:00|10869.7|10869|10869.1|10868.4|10870.1|10869.4|10868|10867.3|254
1620817800000|2021-05-12 11:10:00|10869.2|10868.5|10871.8|10871.1|10871.9|10871.2|10869|10868.3|216
1620818100000|2021-05-12 11:15:00|10871.9|10871.2|10870.7|10870|10872.2|10871.5|10869.9|10869.2|219
1620818400000|2021-05-12 11:20:00|10871.1|10870.4|10870.3|10869.6|10872|10871.3|10869.6|10868.9|222
1620818700000|2021-05-12 11:25:00|10870.2|10869.5|10871.2|10870.5|10871.9|10871.2|10869.4|10868.7|232
1620819000000|2021-05-12 11:30:00|10871.1|10870.4|10871.1|10870.4|10872|10871.3|10870.1|10869.4|208
1620819300000|2021-05-12 11:35:00|10871.2|10870.5|10873.9|10873.2|10874.4|10873.7|10870|10869.3|223
1620819600000|2021-05-12 11:40:00|10874|10873.3|10875|10874.3|10875.2|10874.5|10873.3|10872.6|196
1620819900000|2021-05-12 11:45:00|10875.1|10874.4|10874.2|10873.5|10875.3|10874.6|10873.1|10872.4|205
1620820200000|2021-05-12 11:50:00|10874.3|10873.6|10875.9|10875.2|10876.2|10875.5|10874.1|10873.4|213
1620820500000|2021-05-12 11:55:00|10875.8|10875.1|10875.9|10875.2|10877.1|10876.4|10875.5|10874.8|272
1620820800000|2021-05-12 12:00:00|10875.7|10875|10873.8|10873.1|10876.8|10876.1|10873.8|10873.1|292
1620821100000|2021-05-12 12:05:00|10873.2|10872.5|10874.1|10873.4|10874.3|10873.6|10871.7|10871|224
1620821400000|2021-05-12 12:10:00|10873.9|10873.2|10878.3|10877.6|10878.4|10877.7|10873.9|10873.2|285
1620821700000|2021-05-12 12:15:00|10878.2|10877.5|10877.9|10877.2|10879.8|10879.1|10877.5|10876.8|352
1620822000000|2021-05-12 12:20:00|10877.8|10877.1|10878.8|10878.1|10880.9|10880.2|10877.4|10876.7|355
1620822300000|2021-05-12 12:25:00|10878.7|10878|10878.4|10875.5|10880.2|10879.2|10876.5|10873.9|609
1620822600000|2021-05-12 12:30:00|10878.3|10875.7|10914|10913|10916.9|10915.9|10877.8|10874.8|1602
1620822900000|2021-05-12 12:35:00|10913.4|10912.4|10914.6|10913.6|10921.6|10920.8|10913.1|10912.1|1499
1620823200000|2021-05-12 12:40:00|10914.5|10913.5|10914|10913|10918.3|10917.3|10911.3|10910.4|1266
1620823500000|2021-05-12 12:45:00|10914.1|10913.1|10911.6|10910.6|10916.4|10915.5|10904.4|10903.5|1073
1620823800000|2021-05-12 12:50:00|10911.9|10910.9|10902.1|10901.4|10912.9|10911.9|10900.7|10899.9|932
1620824100000|2021-05-12 12:55:00|10902|10901|10900.5|10899.5|10906.7|10906|10893.1|10892.1|1243
1620824400000|2021-05-12 13:00:00|10900.4|10899.4|10896|10895.3|10903.2|10902.2|10890.3|10889.3|1093
1620824700000|2021-05-12 13:05:00|10895.9|10895.2|10894.3|10893.3|10898.6|10897.8|10891.1|10890.3|912
1620825000000|2021-05-12 13:10:00|10894.5|10893.5|10896.7|10895.7|10899.3|10898.6|10892.7|10892|753
1620825300000|2021-05-12 13:15:00|10896|10895.3|10903.4|10902.7|10904.3|10903.5|10893.3|10892.5|1020
1620825600000|2021-05-12 13:20:00|10903.3|10902.6|10910.1|10909.1|10910.1|10909.3|10902.2|10901.3|872
1620825900000|2021-05-12 13:25:00|10910.2|10909.2|10915.5|10914.8|10918.7|10918|10909.9|10909.1|823
1620826200000|2021-05-12 13:30:00|10915.4|10914.7|10916.4|10915.7|10917.1|10916.4|10910.7|10909.7|734
1620826500000|2021-05-12 13:35:00|10916.3|10915.6|10916.8|10915.8|10920.3|10919.6|10915.7|10914.7|729
1620826800000|2021-05-12 13:40:00|10916.7|10916|10920.9|10920.2|10921.8|10921|10913.3|10912.6|854
1620827100000|2021-05-12 13:45:00|10920.6|10919.6|10926.5|10925.5|10928.4|10927.5|10917.8|10917.1|942
1620827400000|2021-05-12 13:50:00|10926.4|10925.4|10925.8|10925.1|10928|10927.3|10923.9|10923.2|731
1620827700000|2021-05-12 13:55:00|10925.7|10925|10924.1|10923.1|10929.6|10928.9|10923.5|10922.8|802
1620828000000|2021-05-12 14:00:00|10924|10923|10928.5|10927.8|10931.9|10931.2|10923.6|10922.9|715
1620828300000|2021-05-12 14:05:00|10928.6|10927.9|10935.6|10934.9|10938|10937.3|10928.2|10927.5|625
1620828600000|2021-05-12 14:10:00|10936|10935.3|10939.2|10938.2|10940.2|10939.5|10935|10934.3|740
1620828900000|2021-05-12 14:15:00|10939.1|10938.1|10934.8|10934.1|10939.4|10938.5|10933.9|10933|740
1620829200000|2021-05-12 14:20:00|10934.9|10934.2|10930.9|10929.9|10935.9|10935.2|10930.7|10929.9|593
1620829500000|2021-05-12 14:25:00|10930.7|10930|10932.2|10931.5|10934.5|10933.8|10930.7|10930|519
1620829800000|2021-05-12 14:30:00|10932.1|10931.4|10938.9|10938.2|10939.8|10939|10932.1|10931.4|814
1620830100000|2021-05-12 14:35:00|10938.8|10938.1|10936.1|10935.4|10939.5|10938.8|10933.5|10932.8|702
1620830400000|2021-05-12 14:40:00|10936|10935.3|10936.2|10935.5|10937.3|10936.6|10934.5|10933.8|701
1620830700000|2021-05-12 14:45:00|10936.1|10935.4|10939.1|10938.4|10940.7|10940|10934.5|10933.8|586
1620831000000|2021-05-12 14:50:00|10939|10938.3|10940.1|10939.4|10940.4|10939.7|10936.6|10935.9|711
1620831300000|2021-05-12 14:55:00|10940.2|10939.5|10937.3|10936.6|10941.7|10941|10935.3|10934.3|820
1620831600000|2021-05-12 15:00:00|10937.4|10936.7|10939.3|10938.6|10940.1|10939.4|10937.1|10936.4|609
1620831900000|2021-05-12 15:05:00|10939.2|10938.5|10944.6|10943.9|10945.2|10944.4|10937.8|10937.1|634
1620832200000|2021-05-12 15:10:00|10944.5|10943.8|10947.4|10946.7|10948|10947.3|10943.8|10943.1|467
1620832500000|2021-05-12 15:15:00|10947.5|10946.8|10946.5|10945.8|10949.1|10948.4|10946.2|10945.4|442
1620832800000|2021-05-12 15:20:00|10946.6|10945.9|10949.6|10948.9|10951.4|10950.7|10946.6|10945.9|429
1620833100000|2021-05-12 15:25:00|10949.7|10949|10948.5|10947.8|10950.4|10949.7|10948|10947.3|506
1620833400000|2021-05-12 15:30:00|10948.4|10947.7|10950.4|10949.4|10952|10951.3|10948.4|10947.6|497
1620833700000|2021-05-12 15:35:00|10950.3|10949.3|10949.5|10948.8|10951.1|10950.2|10948.9|10948.1|386
1620834000000|2021-05-12 15:40:00|10949.6|10948.9|10952.1|10951.4|10953.4|10952.7|10949.5|10948.8|496
1620834300000|2021-05-12 15:45:00|10952.2|10951.5|10951.2|10950.5|10953.4|10952.7|10951.2|10950.4|540
1620834600000|2021-05-12 15:50:00|10951.3|10950.6|10954.5|10953.8|10954.7|10954|10950.9|10950.1|437
1620834900000|2021-05-12 15:55:00|10954.4|10953.7|10952.9|10952.2|10954.6|10953.9|10951.5|10950.8|417
1620835200000|2021-05-12 16:00:00|10953|10952.3|10953.8|10953.1|10954|10953.3|10951.5|10950.8|397
1620835500000|2021-05-12 16:05:00|10953.9|10953.2|10956.9|10956.2|10957.5|10956.7|10953.8|10953.1|425
1620835800000|2021-05-12 16:10:00|10957.1|10956.4|10959.1|10958.4|10959.3|10958.6|10956.5|10955.8|293
1620836100000|2021-05-12 16:15:00|10959.2|10958.5|10957.1|10956.4|10959.2|10958.5|10957.1|10956.3|492
1620836400000|2021-05-12 16:20:00|10957.3|10956.6|10958.6|10957.9|10959.2|10958.4|10956.6|10955.9|435
1620836700000|2021-05-12 16:25:00|10958.7|10958|10955.4|10954.7|10959.1|10958.4|10955.3|10954.6|525
1620837000000|2021-05-12 16:30:00|10955.8|10955.1|10959.2|10958.5|10959.3|10958.6|10955.4|10954.7|386
1620837300000|2021-05-12 16:35:00|10959.1|10958.4|10960.1|10959.4|10961.2|10960.2|10958.8|10957.8|410
1620837600000|2021-05-12 16:40:00|10960|10959.3|10958.6|10957.9|10960.4|10959.5|10957.1|10956.3|390
1620837900000|2021-05-12 16:45:00|10958.5|10957.8|10961.9|10961.2|10962.3|10961.4|10958.1|10957.4|368
1620838200000|2021-05-12 16:50:00|10962.1|10961.4|10963.7|10963|10964.5|10963.8|10961.9|10961.2|430
1620838500000|2021-05-12 16:55:00|10963.8|10963.1|10963.6|10962.6|10964|10963.3|10961.4|10960.7|475
1620838800000|2021-05-12 17:00:00|10963.3|10962.7|10953.3|10952.3|10963.6|10962.7|10953.1|10952.1|684
1620839100000|2021-05-12 17:05:00|10953.4|10952.4|10957.3|10956.6|10958.4|10957.4|10951.6|10950.8|790
1620839400000|2021-05-12 17:10:00|10957.4|10956.7|10959.5|10958.8|10959.9|10958.9|10955.4|10954.7|629
1620839700000|2021-05-12 17:15:00|10959.6|10958.9|10960|10959.3|10960.8|10959.9|10958.2|10957.5|544
1620840000000|2021-05-12 17:20:00|10959.8|10959.1|10955.1|10954.4|10960|10959.2|10954.7|10954|515
1620840300000|2021-05-12 17:25:00|10954.7|10954|10953.2|10952.5|10955.7|10955|10952.5|10951.8|401
1620840600000|2021-05-12 17:30:00|10953.3|10952.6|10954.4|10953.7|10956|10955.3|10952|10951.3|365
1620840900000|2021-05-12 17:35:00|10954.1|10953.4|10953.7|10953|10955.2|10954.5|10951.4|10950.7|392
1620841200000|2021-05-12 17:40:00|10953.8|10953.1|10952.5|10951.8|10954.5|10953.6|10951.2|10950.5|374
1620841500000|2021-05-12 17:45:00|10952.4|10951.7|10956.2|10955.5|10956.2|10955.5|10952.4|10951.7|382
1620841800000|2021-05-12 17:50:00|10956.6|10955.9|10958.6|10957.9|10958.8|10958.1|10956.1|10955.4|267
1620842100000|2021-05-12 17:55:00|10958.5|10957.8|10958.8|10957.8|10959.4|10958.6|10956.7|10956|373
1620842400000|2021-05-12 18:00:00|10958.6|10957.9|10959.2|10958.5|10959.4|10958.7|10957.1|10956.4|386
1620842700000|2021-05-12 18:05:00|10959.3|10958.6|10958.6|10957.9|10959.3|10958.6|10957|10956.3|311
1620843000000|2021-05-12 18:10:00|10958.7|10957.7|10959.7|10959|10960.7|10960|10958.7|10957.7|335
1620843300000|2021-05-12 18:15:00|10959.9|10959.2|10961|10960.3|10961|10960.3|10958.9|10958.2|276
1620843600000|2021-05-12 18:20:00|10960.7|10960|10959.6|10958.9|10962.1|10961.4|10959.5|10958.8|268
1620843900000|2021-05-12 18:25:00|10959.7|10959|10958.3|10957.6|10961|10960.3|10957.7|10957|271
1620844200000|2021-05-12 18:30:00|10958.2|10957.5|10957.6|10956.9|10958.9|10958.2|10956.4|10955.6|385
1620844500000|2021-05-12 18:35:00|10957.7|10957|10956.3|10955.6|10958.1|10957.4|10955.9|10955.2|293
1620844800000|2021-05-12 18:40:00|10955.9|10955.2|10956.3|10955.3|10956.8|10956.1|10955.4|10954.7|292
1620845100000|2021-05-12 18:45:00|10956.1|10955.4|10956.9|10956.2|10957|10956.2|10955.2|10954.5|280
1620845400000|2021-05-12 18:50:00|10957.2|10956.5|10956.5|10955.8|10958|10957.1|10956.2|10955.5|292
1620845700000|2021-05-12 18:55:00|10956.4|10955.7|10960.3|10959.3|10961.3|10960.3|10954.7|10954|408
1620846000000|2021-05-12 19:00:00|10960.7|10960|10954.5|10953.8|10960.8|10960|10953.9|10953.2|365
1620846300000|2021-05-12 19:05:00|10954.6|10953.9|10957.3|10956.3|10958.5|10957.6|10954.6|10953.8|411
1620846600000|2021-05-12 19:10:00|10957.4|10956.6|10957.7|10957|10958.5|10957.7|10956.5|10955.8|290
1620846900000|2021-05-12 19:15:00|10957.8|10957.1|10955.1|10954.4|10957.8|10957.1|10955|10954.3|307
1620847200000|2021-05-12 19:20:00|10955.2|10954.5|10958.1|10957.4|10959|10958.1|10955.1|10954.4|247
1620847500000|2021-05-12 19:25:00|10958|10957|10958.5|10957.8|10959.8|10958.9|10956.5|10955.7|355
1620847800000|2021-05-12 19:30:00|10958.7|10958|10959.8|10958.8|10959.8|10959|10957.2|10956.3|390
1620848100000|2021-05-12 19:35:00|10959.7|10958.7|10958.4|10957.4|10959.9|10959.1|10957.8|10956.9|318
1620848400000|2021-05-12 19:40:00|10958.5|10957.5|10959.5|10958.5|10960.8|10959.9|10957.6|10956.9|310
1620848700000|2021-05-12 19:45:00|10959.4|10958.4|10961.4|10960.4|10961.9|10961.1|10958.7|10957.8|315
1620849000000|2021-05-12 19:50:00|10961.5|10960.5|10959|10958|10962.7|10961.8|10958|10957.1|405
1620849300000|2021-05-12 19:55:00|10958.8|10957.8|10959.1|10958.1|10960.9|10959.9|10958.5|10957.6|500
1620849600000|2021-05-12 20:00:00|10959.2|10958.2|10960|10959|10960.6|10959.7|10958.5|10957.7|335
1620849900000|2021-05-12 20:05:00|10959.8|10959.1|10963.3|10962.3|10963.7|10962.8|10959.8|10958.9|378
1620850200000|2021-05-12 20:10:00|10963|10962|10962.4|10961.7|10963.6|10962.9|10961.6|10960.7|272
1620850500000|2021-05-12 20:15:00|10962.5|10961.8|10964.4|10963.7|10964.6|10963.7|10961.2|10960.3|174
1620850800000|2021-05-12 20:20:00|10964.2|10963.5|10963.6|10962.9|10964.3|10963.6|10962.3|10961.6|196
1620851100000|2021-05-12 20:25:00|10963.5|10962.8|10963.9|10963.2|10965|10964.3|10963.2|10962.5|142
1620851400000|2021-05-12 20:30:00|10964|10963.3|10965.1|10964.4|10965.2|10964.4|10964|10963.3|120
1620851700000|2021-05-12 20:35:00|10965|10964.3|10965.8|10965.1|10966.9|10966|10964.9|10964|179
1620852000000|2021-05-12 20:40:00|10965.7|10965|10966.4|10965.4|10966.4|10965.4|10965|10964.1|124
1620852300000|2021-05-12 20:45:00|10966.2|10965.5|10966.9|10966.2|10967.4|10966.4|10966.1|10965.4|130
1620852600000|2021-05-12 20:50:00|10967.1|10966.1|10968.7|10967.7|10969.1|10968.1|10966.9|10966|186
1620852900000|2021-05-12 20:55:00|10969|10968|10970.7|10969.7|10971.5|10970.5|10969|10968|313
1620853200000|2021-05-12 21:00:00|10970.9|10967.3|10968.6|10963.8|10970.9|10967.3|10967.6|10961.6|71
1620853500000|2021-05-12 21:05:00|10969.6|10963.6|10969.2|10963.2|10971.3|10965.3|10968.6|10962.6|283
1620853800000|2021-05-12 21:10:00|10969|10963|10970|10964|10970.5|10964.5|10968.8|10962.8|246
1620854100000|2021-05-12 21:15:00|10969.9|10963.9|10969.6|10963.6|10970.6|10964.6|10968.6|10962.6|460
1620854400000|2021-05-12 21:20:00|10969.7|10963.7|10969.7|10963.7|10970.5|10964.5|10968.5|10962.5|368
1620854700000|2021-05-12 21:25:00|10969.8|10963.8|10968.9|10962.9|10970.1|10964.1|10966.6|10962.2|538
1620855000000|2021-05-12 21:30:00|10969.1|10963.1|10967.3|10964.9|10969.6|10965.4|10967.2|10962.9|407
1620855300000|2021-05-12 21:35:00|10967.6|10965|10967.8|10963.6|10968.6|10965.6|10966.3|10963.3|229
1620855600000|2021-05-12 21:40:00|10967.9|10963.4|10967.5|10963.1|10969.4|10965.3|10966.7|10962.4|355
1620855900000|2021-05-12 21:45:00|10968|10963.8|10968.9|10965.5|10970|10966.7|10967|10963.4|209
1620856200000|2021-05-12 21:50:00|10968.4|10965.7|10968.3|10965.6|10969.2|10966.4|10967.9|10965.1|480
1620856500000|2021-05-12 21:55:00|10968.2|10965.5|10968.7|10965.5|10970.1|10966.3|10967.1|10964.8|298
1620856800000|2021-05-12 22:00:00|10968.9|10965.6|10967.9|10966.9|10969.3|10967.6|10967.5|10965.3|756
1620857100000|2021-05-12 22:05:00|10967.8|10966.8|10969.2|10968.2|10969.4|10968.3|10967.7|10966.5|697
1620857400000|2021-05-12 22:10:00|10969.3|10968.3|10970.3|10969.3|10970.6|10969.6|10969.1|10968.1|350
1620857700000|2021-05-12 22:15:00|10970.4|10969.4|10967.3|10966.3|10971.3|10970.3|10966.7|10965.7|241
1620858000000|2021-05-12 22:20:00|10967.2|10966.2|10966.2|10965.2|10967.5|10966.5|10965.8|10964.8|269
1620858300000|2021-05-12 22:25:00|10966.3|10965.3|10966.7|10965.7|10967.2|10966.2|10966|10965|189
1620858600000|2021-05-12 22:30:00|10966.6|10965.6|10966.6|10965.6|10966.9|10965.9|10966.5|10965.5|130
1620858900000|2021-05-12 22:35:00|10966.5|10965.5|10964.7|10963.7|10966.6|10965.6|10964.6|10963.6|182
1620859200000|2021-05-12 22:40:00|10964.6|10963.6|10966|10965|10966.3|10965.3|10963.9|10962.9|163
1620859500000|2021-05-12 22:45:00|10966.2|10965.2|10968.4|10967.4|10968.6|10967.6|10965.6|10964.6|98
1620859800000|2021-05-12 22:50:00|10968.3|10967.3|10967.4|10966.4|10968.6|10967.6|10966.7|10965.7|152
1620860100000|2021-05-12 22:55:00|10967.3|10966.3|10967.1|10966.1|10967.9|10966.9|10966.6|10965.6|119
1620860400000|2021-05-12 23:00:00|10967|10966|10966.8|10965.8|10968.1|10967.1|10965.9|10965|139
1620860700000|2021-05-12 23:05:00|10966.9|10965.9|10968|10967|10968.6|10967.7|10966.8|10965.8|112
1620861000000|2021-05-12 23:10:00|10967.9|10966.9|10968.4|10967.4|10968.5|10967.5|10966.9|10965.9|89
1620861300000|2021-05-12 23:15:00|10968.5|10967.5|10967.6|10966.6|10968.8|10967.8|10967.4|10966.5|81
1620861600000|2021-05-12 23:20:00|10967.4|10966.7|10967.2|10966.2|10968.5|10967.6|10966.6|10965.8|121
1620861900000|2021-05-12 23:25:00|10967.1|10966.1|10967.6|10966.6|10967.9|10967.1|10966.5|10965.7|125
1620862200000|2021-05-12 23:30:00|10967.2|10966.5|10968.7|10967.7|10969.1|10968.4|10967.2|10966.4|138
1620862500000|2021-05-12 23:35:00|10968.6|10967.6|10968.2|10967.5|10969.8|10968.9|10967.9|10966.9|133
1620862800000|2021-05-12 23:40:00|10968.1|10967.4|10966.4|10965.4|10968.3|10967.5|10966.2|10965.3|122
1620863100000|2021-05-12 23:45:00|10966.2|10965.5|10966.7|10965.7|10967.2|10966.2|10965.8|10964.9|149
1620863400000|2021-05-12 23:50:00|10966.8|10965.8|10966.3|10965.6|10967.9|10966.9|10966.1|10965.3|195
1620863700000|2021-05-12 23:55:00|10966.4|10965.4|10966.6|10965.9|10966.8|10966|10965.5|10964.6|176
1620864000000|2021-05-13 00:00:00|10966.9|10966.2|10976.3|10975.6|10979.1|10978.2|10965.4|10964.6|793
1620864300000|2021-05-13 00:05:00|10976.2|10975.5|10975.6|10974.9|10978.6|10977.9|10974.4|10973.6|525
1620864600000|2021-05-13 00:10:00|10975.7|10974.7|10975.2|10974.5|10977.7|10976.8|10974.1|10973.1|463
1620864900000|2021-05-13 00:15:00|10975.3|10974.3|10976.4|10975.7|10976.9|10976.1|10974|10973.1|404
1620865200000|2021-05-13 00:20:00|10976.5|10975.8|10974.7|10974|10978.7|10977.9|10973.9|10973.2|436
1620865500000|2021-05-13 00:25:00|10975|10974.1|10972.3|10971.3|10975.4|10974.6|10971.4|10970.6|347
1620865800000|2021-05-13 00:30:00|10972.2|10971.2|10968|10967.3|10972.8|10971.9|10967.8|10966.9|377
1620866100000|2021-05-13 00:35:00|10967.9|10967.2|10969.6|10968.6|10970.1|10969.3|10967.4|10966.6|346
1620866400000|2021-05-13 00:40:00|10969.4|10968.7|10965.8|10964.8|10970|10969.1|10964.4|10963.4|434
1620866700000|2021-05-13 00:45:00|10965.9|10964.9|10962.7|10961.7|10966.9|10966|10962.3|10961.6|448
1620867000000|2021-05-13 00:50:00|10962.6|10961.6|10959.6|10958.6|10962.6|10961.6|10954.6|10953.7|804
1620867300000|2021-05-13 00:55:00|10959.9|10958.9|10961.3|10960.6|10963.3|10962.3|10959.1|10958.2|552
1620867600000|2021-05-13 01:00:00|10961.5|10960.5|10958.6|10957.6|10961.5|10960.6|10957.1|10956.3|607
1620867900000|2021-05-13 01:05:00|10958.7|10957.9|10958.3|10957.6|10960.5|10959.7|10957.5|10956.6|409
1620868200000|2021-05-13 01:10:00|10958.2|10957.5|10960.1|10959.1|10961|10960.2|10954.1|10953.2|598
1620868500000|2021-05-13 01:15:00|10960|10959|10960.4|10959.7|10962.8|10962|10959.7|10958.7|502
1620868800000|2021-05-13 01:20:00|10960.3|10959.6|10958.5|10957.8|10961.7|10961|10957.9|10957.1|423
1620869100000|2021-05-13 01:25:00|10958.6|10957.9|10956.4|10955.4|10959.8|10959|10956.3|10955.3|367
1620869400000|2021-05-13 01:30:00|10956.2|10955.5|10957|10956.3|10958.8|10957.9|10955.5|10954.7|434
1620869700000|2021-05-13 01:35:00|10957.2|10956.2|10955.9|10954.9|10958.2|10957.2|10954.9|10954.2|326
1620870000000|2021-05-13 01:40:00|10956|10955|10951.7|10951|10957.2|10956.4|10951|10950.2|437
1620870300000|2021-05-13 01:45:00|10951.8|10950.8|10951.7|10950.7|10952.2|10951.4|10948.7|10947.9|430
1620870600000|2021-05-13 01:50:00|10951.6|10950.6|10952.6|10951.9|10953.4|10952.7|10950.6|10949.8|281
1620870900000|2021-05-13 01:55:00|10952.5|10951.8|10951.4|10950.4|10954.4|10953.6|10950.2|10949.4|452
1620871200000|2021-05-13 02:00:00|10951.5|10950.5|10953.7|10952.7|10953.8|10952.8|10949.9|10949|366
1620871500000|2021-05-13 02:05:00|10953.8|10952.8|10954.9|10954.2|10955.7|10954.8|10952.1|10951.3|328
1620871800000|2021-05-13 02:10:00|10955|10954|10956.1|10955.1|10956.7|10956|10953.5|10952.7|320
1620872100000|2021-05-13 02:15:00|10956|10955|10957.8|10957.1|10958|10957.1|10954.5|10953.7|349
1620872400000|2021-05-13 02:20:00|10958|10957|10961.8|10960.8|10961.9|10961.1|10957.3|10956.4|313
1620872700000|2021-05-13 02:25:00|10961.6|10960.9|10961.4|10960.4|10963|10962.2|10961|10960|346
1620873000000|2021-05-13 02:30:00|10961.3|10960.6|10960.8|10959.8|10961.8|10960.9|10959.7|10959|359
1620873300000|2021-05-13 02:35:00|10961|10960.1|10961.4|10960.7|10963|10962.2|10960.9|10960|313
1620873600000|2021-05-13 02:40:00|10961.3|10960.6|10961.7|10960.7|10962.6|10961.8|10960.8|10960.1|310
1620873900000|2021-05-13 02:45:00|10961.6|10960.9|10961.8|10960.8|10962.6|10961.8|10961|10960.2|234
1620874200000|2021-05-13 02:50:00|10961.7|10960.7|10961.9|10960.9|10962.7|10961.8|10961.4|10960.6|199
1620874500000|2021-05-13 02:55:00|10961.8|10960.8|10963.1|10962.1|10964.3|10963.5|10961.7|10960.7|245
1620874800000|2021-05-13 03:00:00|10963|10962.3|10962.7|10961.7|10963|10962.3|10961.9|10961|230
1620875100000|2021-05-13 03:05:00|10962.8|10961.8|10967.2|10966.2|10967.6|10966.7|10962.4|10961.6|456
1620875400000|2021-05-13 03:10:00|10967.3|10966.3|10966.6|10965.6|10968.1|10967.2|10966|10965.2|325
1620875700000|2021-05-13 03:15:00|10966.4|10965.7|10965.9|10964.9|10967.3|10966.4|10964.7|10964|259
1620876000000|2021-05-13 03:20:00|10965.8|10964.8|10966.8|10966.1|10969.2|10968.4|10965.6|10964.7|315
1620876300000|2021-05-13 03:25:00|10966.9|10966.2|10968.9|10968.2|10969.1|10968.3|10966.9|10966.1|342
1620876600000|2021-05-13 03:30:00|10968.8|10968.1|10970.5|10969.8|10972|10971.1|10968.7|10968|426
1620876900000|2021-05-13 03:35:00|10970.6|10969.9|10971.1|10970.4|10972|10971.3|10970.3|10969.5|262
1620877200000|2021-05-13 03:40:00|10971|10970.3|10971.4|10970.7|10973.1|10972.1|10970.9|10970.1|214
1620877500000|2021-05-13 03:45:00|10971.3|10970.6|10971.4|10970.4|10972|10971.1|10969.9|10969.1|339
1620877800000|2021-05-13 03:50:00|10971.2|10970.5|10971.3|10970.3|10972.2|10971.3|10970.5|10969.6|218
1620878100000|2021-05-13 03:55:00|10970.9|10970.2|10972|10971.3|10973.6|10972.8|10970.9|10970.1|229
1620878400000|2021-05-13 04:00:00|10971.9|10971.2|10970.7|10970|10972.2|10971.4|10970|10969.1|264
1620878700000|2021-05-13 04:05:00|10970.6|10969.9|10974.4|10973.4|10975.1|10974.3|10970.4|10969.6|351
1620879000000|2021-05-13 04:10:00|10974.5|10973.5|10973.4|10972.4|10974.8|10973.9|10972.5|10971.7|251
1620879300000|2021-05-13 04:15:00|10973.5|10972.5|10973.9|10972.9|10975.7|10974.9|10973.1|10972.2|269
1620879600000|2021-05-13 04:20:00|10973.8|10973.1|10971.9|10971.2|10974|10973.1|10970.9|10970.1|228
1620879900000|2021-05-13 04:25:00|10971.8|10971.1|10970.2|10969.5|10972.4|10971.7|10969.7|10968.9|241
1620880200000|2021-05-13 04:30:00|10970.3|10969.6|10969.9|10968.9|10970.9|10970|10968.9|10968.1|418
1620880500000|2021-05-13 04:35:00|10970.4|10969.2|10969.5|10968.5|10970.6|10969.6|10968.6|10967.9|171
1620880800000|2021-05-13 04:40:00|10969.4|10968.4|10969.2|10968.5|10970.2|10969.3|10968.9|10968.2|226
1620881100000|2021-05-13 04:45:00|10969.4|10968.4|10967.7|10967|10969.4|10968.5|10967.1|10966.2|263
1620881400000|2021-05-13 04:50:00|10967.8|10966.8|10969.4|10968.7|10969.7|10968.9|10967|10966.2|204
1620881700000|2021-05-13 04:55:00|10969.5|10968.8|10969.8|10968.8|10970.1|10969.3|10968|10967.3|170
1620882000000|2021-05-13 05:00:00|10969.6|10968.9|10969.3|10968.6|10970.8|10970|10969|10968.3|278
1620882300000|2021-05-13 05:05:00|10969.4|10968.7|10969.2|10968.2|10969.5|10968.7|10968.1|10967.3|166
1620882600000|2021-05-13 05:10:00|10969.1|10968.1|10969.7|10968.7|10970.2|10969.4|10968.3|10967.5|168
1620882900000|2021-05-13 05:15:00|10969.8|10968.8|10968.2|10967.5|10969.8|10968.9|10967.7|10966.9|212
1620883200000|2021-05-13 05:20:00|10968.1|10967.4|10966.4|10965.7|10968.3|10967.4|10966.4|10965.7|161
1620883500000|2021-05-13 05:25:00|10966.5|10965.8|10965.9|10964.9|10967|10966.2|10965|10964.1|246
1620883800000|2021-05-13 05:30:00|10966|10965.2|10967|10966|10967.3|10966.5|10965.6|10964.6|277
1620884100000|2021-05-13 05:35:00|10966.9|10965.9|10966.5|10965.8|10967|10966.1|10965.8|10965.1|215
1620884400000|2021-05-13 05:40:00|10966.6|10965.5|10967.9|10967.2|10968.3|10967.5|10966.5|10965.5|200
1620884700000|2021-05-13 05:45:00|10967.8|10967.1|10968.8|10968.1|10969.2|10968.3|10966.8|10965.9|247
1620885000000|2021-05-13 05:50:00|10968.7|10968|10971.4|10970.7|10971.9|10971.1|10968.7|10967.8|227
1620885300000|2021-05-13 05:55:00|10971.5|10970.5|10971.5|10970.5|10973.1|10972.3|10970.9|10970.1|417
1620885600000|2021-05-13 06:00:00|10971.3|10970.3|10971.4|10970.4|10975.6|10974.8|10970.3|10969.4|524
1620885900000|2021-05-13 06:05:00|10971.3|10970.3|10969.3|10968.3|10973|10972.1|10968.6|10967.8|486
1620886200000|2021-05-13 06:10:00|10969.4|10968.4|10965.8|10964.8|10970|10969.1|10965.5|10964.6|401
1620886500000|2021-05-13 06:15:00|10965.9|10964.9|10968.3|10967.3|10969.1|10968.3|10965|10964.3|435
1620886800000|2021-05-13 06:20:00|10968.4|10967.4|10963|10962|10968.4|10967.4|10961.5|10960.8|497
1620887100000|2021-05-13 06:25:00|10962.9|10962.2|10962.2|10961.5|10964|10963.1|10960.7|10959.8|357
1620887400000|2021-05-13 06:30:00|10962.3|10961.6|10963.6|10962.6|10964.1|10963.3|10962.3|10961.6|384
1620887700000|2021-05-13 06:35:00|10963.5|10962.5|10960.5|10959.8|10963.7|10963|10959.1|10958.2|526
1620888000000|2021-05-13 06:40:00|10960.6|10959.9|10959.8|10959.1|10961.8|10961.1|10959.5|10958.8|397
1620888300000|2021-05-13 06:45:00|10959.9|10959.2|10957.4|10956.7|10960.1|10959.2|10956.3|10955.6|418
1620888600000|2021-05-13 06:50:00|10957.5|10956.8|10956.5|10955.8|10958.5|10957.8|10954.9|10954.2|375
1620888900000|2021-05-13 06:55:00|10956.4|10955.7|10957.7|10956.7|10958.1|10957.3|10956.3|10955.5|460
1620889200000|2021-05-13 07:00:00|10957.8|10956.8|10955.9|10955.2|10959.2|10958.5|10952.3|10951.6|662
1620889500000|2021-05-13 07:05:00|10955.6|10954.9|10952.1|10951.4|10955.6|10954.9|10952.1|10951.3|431
1620889800000|2021-05-13 07:10:00|10951.9|10951.2|10950.7|10950|10953.2|10952.5|10948.7|10947.7|624
1620890100000|2021-05-13 07:15:00|10951|10950.3|10956.9|10956.2|10957.1|10956.2|10949.5|10948.7|672
1620890400000|2021-05-13 07:20:00|10957|10956|10962.5|10961.8|10963.3|10962.6|10955.2|10954.4|802
1620890700000|2021-05-13 07:25:00|10962.4|10961.7|10961.9|10961.2|10964.7|10964|10960.9|10960.2|528
1620891000000|2021-05-13 07:30:00|10962|10961|10965.9|10965.2|10967.8|10967.1|10961.4|10960.7|692
1620891300000|2021-05-13 07:35:00|10965.8|10965.1|10965.5|10964.8|10966|10965.2|10961.6|10960.8|563
1620891600000|2021-05-13 07:40:00|10965.6|10964.6|10961.2|10960.2|10966.2|10965.4|10960.5|10959.6|599
1620891900000|2021-05-13 07:45:00|10961.3|10960.3|10961.8|10961.1|10962.3|10961.4|10960|10959.2|531
1620892200000|2021-05-13 07:50:00|10961.7|10961|10969.1|10968.4|10969.7|10968.9|10961.4|10960.6|749
1620892500000|2021-05-13 07:55:00|10969.2|10968.2|10967.2|10966.2|10970.3|10969.3|10966.6|10965.7|677
1620892800000|2021-05-13 08:00:00|10967.3|10966.5|10961.6|10960.6|10967.7|10966.9|10961.4|10960.4|616
1620893100000|2021-05-13 08:05:00|10961.7|10960.7|10958.2|10957.2|10962.3|10961.3|10957.8|10956.9|518
1620893400000|2021-05-13 08:10:00|10958.4|10957.4|10958.1|10957.1|10958.9|10958.1|10955.6|10954.8|466
1620893700000|2021-05-13 08:15:00|10958.2|10957.2|10957.1|10956.1|10959|10958.1|10955.1|10954.3|530
1620894000000|2021-05-13 08:20:00|10957|10956.3|10960.6|10959.6|10960.7|10959.7|10956.5|10955.6|493
1620894300000|2021-05-13 08:25:00|10960.7|10959.7|10962.8|10961.8|10963.6|10962.8|10960|10959|497
1620894600000|2021-05-13 08:30:00|10962.5|10961.7|10954.4|10953.7|10962.6|10961.8|10954.3|10953.6|563
1620894900000|2021-05-13 08:35:00|10954.5|10953.8|10953.3|10952.3|10955.2|10954.5|10951.8|10950.8|565
1620895200000|2021-05-13 08:40:00|10953.4|10952.4|10952.3|10951.3|10954.6|10953.9|10950|10949.2|703
1620895500000|2021-05-13 08:45:00|10952.2|10951.2|10955.4|10954.4|10955.7|10954.8|10949.9|10949|650
1620895800000|2021-05-13 08:50:00|10955.5|10954.5|10958.2|10957.5|10959|10958.3|10955.1|10954.4|716
1620896100000|2021-05-13 08:55:00|10958.1|10957.4|10957.3|10956.6|10960.6|10959.7|10955.9|10955.2|631
1620896400000|2021-05-13 09:00:00|10957.4|10956.7|10956.6|10955.6|10959.3|10958.3|10954.6|10953.7|549
1620896700000|2021-05-13 09:05:00|10956.5|10955.5|10958.5|10957.5|10958.5|10957.6|10956|10955.1|395
1620897000000|2021-05-13 09:10:00|10958.4|10957.4|10956.9|10955.9|10958.5|10957.5|10953.9|10953.2|470
1620897300000|2021-05-13 09:15:00|10956.8|10955.8|10955.3|10954.6|10957.8|10957.1|10954.9|10954|448
1620897600000|2021-05-13 09:20:00|10955.5|10954.8|10953.2|10952.5|10955.7|10954.9|10952.3|10951.6|437
1620897900000|2021-05-13 09:25:00|10953.5|10952.8|10955.5|10954.8|10955.9|10955.1|10952.4|10951.5|474
1620898200000|2021-05-13 09:30:00|10955.6|10954.6|10952.2|10951.5|10955.7|10954.9|10951.9|10951.1|392
1620898500000|2021-05-13 09:35:00|10952.5|10951.8|10951.5|10950.8|10954.8|10953.8|10951.5|10950.6|377
1620898800000|2021-05-13 09:40:00|10951.6|10950.9|10958.2|10957.5|10958.6|10957.9|10951.5|10950.8|474
1620899100000|2021-05-13 09:45:00|10958.3|10957.6|10957.4|10956.7|10959.5|10958.8|10955.7|10954.8|324
1620899400000|2021-05-13 09:50:00|10957.3|10956.6|10960.4|10959.7|10960.6|10959.8|10957.3|10956.4|329
1620899700000|2021-05-13 09:55:00|10960.5|10959.8|10960.2|10959.5|10961.3|10960.4|10958.8|10957.9|446
1620900000000|2021-05-13 10:00:00|10960.3|10959.6|10961.8|10961.1|10961.8|10961.1|10958|10957.1|486
1620900300000|2021-05-13 10:05:00|10961.7|10961|10964.4|10963.4|10964.6|10963.6|10961.5|10960.5|509
1620900600000|2021-05-13 10:10:00|10964.2|10963.5|10964.5|10963.5|10965.4|10964.5|10962.1|10961.3|444
1620900900000|2021-05-13 10:15:00|10964.4|10963.7|10963.8|10962.8|10965.4|10964.6|10962.2|10961.3|351
1620901200000|2021-05-13 10:20:00|10963.9|10962.9|10966.6|10965.6|10966.6|10965.7|10963.3|10962.5|345
1620901500000|2021-05-13 10:25:00|10966.5|10965.5|10966|10965.3|10967.9|10967.2|10965.5|10964.7|419
1620901800000|2021-05-13 10:30:00|10965.9|10965.2|10966.3|10965.6|10967.5|10966.8|10965.5|10964.7|423
1620902100000|2021-05-13 10:35:00|10966.4|10965.7|10967.3|10966.3|10968.1|10967.4|10966.4|10965.5|346
1620902400000|2021-05-13 10:40:00|10967.2|10966.5|10964.8|10964.1|10967.8|10967.1|10963.3|10962.4|380
1620902700000|2021-05-13 10:45:00|10965|10964.3|10964.2|10963.5|10965.1|10964.4|10962.6|10961.8|377
1620903000000|2021-05-13 10:50:00|10964.3|10963.6|10966|10965.3|10966.4|10965.6|10963.3|10962.6|356
1620903300000|2021-05-13 10:55:00|10966.1|10965.4|10965.7|10964.7|10966.9|10966.1|10965|10964.2|314
1620903600000|2021-05-13 11:00:00|10965.6|10964.6|10961.9|10961.2|10965.6|10964.8|10961.4|10960.6|303
1620903900000|2021-05-13 11:05:00|10961.8|10961.1|10962.5|10961.8|10963.2|10962.5|10960.9|10960.2|244
1620904200000|2021-05-13 11:10:00|10962.4|10961.7|10962.6|10961.9|10963.1|10962.4|10961.6|10960.9|198
1620904500000|2021-05-13 11:15:00|10962.7|10962|10962.1|10961.4|10963.7|10963|10961.8|10961.1|179
1620904800000|2021-05-13 11:20:00|10962|10961.3|10958.6|10957.9|10962.6|10961.9|10957.8|10957.1|306
1620905100000|2021-05-13 11:25:00|10958.7|10958|10959.1|10958.4|10960.1|10959.4|10958.2|10957.5|219
1620905400000|2021-05-13 11:30:00|10959|10958.3|10955.9|10955.2|10959.7|10959|10954|10953.2|359
1620905700000|2021-05-13 11:35:00|10956.1|10955.4|10956.2|10955.5|10957|10956.1|10954.9|10954.2|319
1620906000000|2021-05-13 11:40:00|10956.3|10955.6|10960.2|10959.5|10960.3|10959.6|10955.7|10955|360
1620906300000|2021-05-13 11:45:00|10960.1|10959.4|10959.5|10958.8|10960.7|10960|10958.4|10957.7|320
1620906600000|2021-05-13 11:50:00|10959.4|10958.7|10961|10960.3|10961.9|10961.2|10957.4|10956.7|246
1620906900000|2021-05-13 11:55:00|10961.1|10960.4|10962.2|10961.5|10964.3|10963.6|10960.6|10959.9|310
1620907200000|2021-05-13 12:00:00|10961.8|10961.1|10960.5|10959.5|10961.9|10961.2|10958.2|10957.4|411
1620907500000|2021-05-13 12:05:00|10960.6|10959.6|10958.5|10957.8|10962.2|10961.5|10958.1|10957.4|315
1620907800000|2021-05-13 12:10:00|10958.4|10957.7|10957.8|10957.1|10959|10958.3|10957|10956.2|258
1620908100000|2021-05-13 12:15:00|10957.9|10957.2|10960.6|10959.9|10961.1|10960.4|10957.6|10956.9|323
1620908400000|2021-05-13 12:20:00|10960.4|10959.7|10960|10959.3|10961.4|10960.6|10958.3|10957.6|370
1620908700000|2021-05-13 12:25:00|10960.1|10959.4|10963.2|10961.5|10963.4|10962.1|10959.9|10959|326
1620909000000|2021-05-13 12:30:00|10963.1|10961.6|10958.2|10957.5|10969.9|10968.9|10948.7|10947.7|1026
1620909300000|2021-05-13 12:35:00|10958.5|10957.9|10951|10950|10960.1|10959.1|10950.8|10949.8|901
1620909600000|2021-05-13 12:40:00|10950.9|10949.9|10954.2|10953.5|10956.8|10956|10950.7|10949.7|788
1620909900000|2021-05-13 12:45:00|10954.1|10953.4|10956.7|10956|10958|10957.1|10953|10952.2|668
1620910200000|2021-05-13 12:50:00|10956.6|10955.9|10960.3|10959.6|10962.1|10961.1|10955.1|10954.4|663
1620910500000|2021-05-13 12:55:00|10960.2|10959.5|10958.4|10957.7|10960.2|10959.5|10955.6|10954.8|674
1620910800000|2021-05-13 13:00:00|10958.5|10957.8|10955.3|10954.6|10959.4|10958.7|10952.3|10951.3|685
1620911100000|2021-05-13 13:05:00|10955.2|10954.5|10954.7|10953.7|10957.7|10956.9|10952.7|10951.8|562
1620911400000|2021-05-13 13:10:00|10954.8|10953.8|10954|10953|10957.5|10956.7|10952|10951.2|572
1620911700000|2021-05-13 13:15:00|10953.9|10952.9|10954.3|10953.3|10955.5|10954.6|10952.2|10951.4|488
1620912000000|2021-05-13 13:20:00|10954.2|10953.5|10955|10954.3|10955.6|10954.8|10950.7|10949.7|492
1620912300000|2021-05-13 13:25:00|10955.7|10954.7|10961.3|10960.6|10961.5|10960.8|10955.5|10954.7|350
1620912600000|2021-05-13 13:30:00|10961.2|10960.5|10961.4|10960.7|10963.1|10962.4|10958.1|10957.4|398
1620912900000|2021-05-13 13:35:00|10961.6|10960.9|10959.9|10959.2|10965.8|10965.1|10958.6|10957.9|534
1620913200000|2021-05-13 13:40:00|10960|10959.3|10958.9|10958.2|10961.9|10961.2|10957.6|10956.9|362
1620913500000|2021-05-13 13:45:00|10959.2|10958.5|10957.7|10957|10962.2|10961.5|10957.7|10957|333
1620913800000|2021-05-13 13:50:00|10957.5|10956.8|10956.5|10955.8|10959|10958.3|10954.3|10953.6|441
1620914100000|2021-05-13 13:55:00|10956.3|10955.6|10953.5|10952.8|10956.3|10955.6|10952.7|10952|390
1620914400000|2021-05-13 14:00:00|10953.3|10952.6|10957.7|10956.7|10957.7|10956.7|10952.5|10951.8|369
1620914700000|2021-05-13 14:05:00|10957.5|10956.8|10955.7|10955|10959.1|10958.4|10955.5|10954.8|375
1620915000000|2021-05-13 14:10:00|10955.8|10955.1|10957.3|10956.6|10957.4|10956.7|10955.5|10954.8|315
1620915300000|2021-05-13 14:15:00|10957.2|10956.5|10959.7|10959|10960.5|10959.6|10956.9|10956.2|394
1620915600000|2021-05-13 14:20:00|10959.6|10958.9|10958.8|10958.1|10960|10959.3|10957|10956.3|332
1620915900000|2021-05-13 14:25:00|10958.9|10958.2|10960.8|10960.1|10962.4|10961.7|10958.9|10958.2|433
1620916200000|2021-05-13 14:30:00|10960.9|10960.2|10957.5|10956.8|10961.4|10960.6|10956.7|10955.8|453
1620916500000|2021-05-13 14:35:00|10957.6|10956.9|10958.3|10957.6|10961.1|10960.4|10957.4|10956.7|281
1620916800000|2021-05-13 14:40:00|10958.2|10957.5|10957|10956.3|10959.9|10959.2|10955.6|10954.9|408
1620917100000|2021-05-13 14:45:00|10957.1|10956.4|10957.6|10956.9|10960.2|10959.5|10956.1|10955.3|490
1620917400000|2021-05-13 14:50:00|10958|10957.3|10958.7|10958|10960.7|10960|10957.7|10957|606
1620917700000|2021-05-13 14:55:00|10958.6|10957.9|10958.2|10957.5|10959.4|10958.7|10955.8|10955.1|514
1620918000000|2021-05-13 15:00:00|10958.6|10957.9|10958.3|10957.6|10959.8|10959.1|10957|10956.3|507
1620918300000|2021-05-13 15:05:00|10958.4|10957.7|10958.7|10958|10959.5|10958.7|10957.3|10956.6|367
1620918600000|2021-05-13 15:10:00|10958.6|10957.9|10960.9|10960.2|10961.7|10961|10957.8|10957.1|333
1620918900000|2021-05-13 15:15:00|10961|10960.3|10962.1|10961.4|10962.6|10961.9|10959.1|10958.3|286
1620919200000|2021-05-13 15:20:00|10961.9|10961.2|10962.7|10962|10963.4|10962.7|10961.4|10960.7|309
1620919500000|2021-05-13 15:25:00|10962.6|10961.9|10963.1|10962.4|10963.8|10963.1|10962.2|10961.3|425
1620919800000|2021-05-13 15:30:00|10963|10962.3|10961.3|10960.6|10963.9|10963.2|10960.7|10960|312
1620920100000|2021-05-13 15:35:00|10961.4|10960.7|10958.8|10958.1|10961.4|10960.7|10958|10957.3|248
1620920400000|2021-05-13 15:40:00|10959|10958.3|10959.7|10959|10960.1|10959.4|10957.8|10957|347
1620920700000|2021-05-13 15:45:00|10959.6|10958.9|10957.4|10956.7|10959.9|10959.2|10957.2|10956.5|279
1620921000000|2021-05-13 15:50:00|10957.3|10956.6|10958.3|10957.6|10958.4|10957.7|10956.1|10955.4|264
1620921300000|2021-05-13 15:55:00|10958.2|10957.5|10957.6|10956.9|10958.4|10957.7|10957.3|10956.6|283
1620921600000|2021-05-13 16:00:00|10957.5|10956.8|10958|10957.3|10958.8|10958|10956.3|10955.6|253
1620921900000|2021-05-13 16:05:00|10957.9|10957.2|10956.6|10955.9|10958.7|10958|10956.5|10955.8|222
1620922200000|2021-05-13 16:10:00|10956.7|10956|10954.7|10954|10956.9|10956.2|10953.8|10953.1|350
1620922500000|2021-05-13 16:15:00|10954.6|10953.9|10954.5|10953.8|10956.3|10955.6|10954|10953.2|262
1620922800000|2021-05-13 16:20:00|10954.6|10953.9|10954.5|10953.8|10955.9|10955.1|10953.8|10953.1|324
1620923100000|2021-05-13 16:25:00|10954.6|10953.9|10952.7|10952|10954.7|10953.9|10952.7|10952|270
1620923400000|2021-05-13 16:30:00|10952.6|10951.9|10953.1|10952.1|10953.3|10952.6|10952|10951.3|234
1620923700000|2021-05-13 16:35:00|10953.2|10952.2|10952.4|10951.7|10953.3|10952.6|10951.4|10950.7|299
1620924000000|2021-05-13 16:40:00|10952.5|10951.8|10952.3|10951.6|10952.8|10952.1|10951.5|10950.8|236
1620924300000|2021-05-13 16:45:00|10952.4|10951.7|10947.9|10947.2|10952.8|10952|10947.2|10946.3|292
1620924600000|2021-05-13 16:50:00|10947.8|10947.1|10948.2|10947.5|10948.8|10948.1|10946|10945.3|331
1620924900000|2021-05-13 16:55:00|10948.1|10947.4|10946.9|10946.2|10952.1|10951.4|10945.7|10944.9|540
1620925200000|2021-05-13 17:00:00|10947|10946.3|10951.5|10950.5|10951.8|10951|10944.7|10943.8|563
1620925500000|2021-05-13 17:05:00|10951.2|10950.3|10947.1|10946.4|10951.4|10950.5|10946.6|10945.7|392
1620925800000|2021-05-13 17:10:00|10947.2|10946.5|10949.1|10948.4|10951.2|10950.5|10947.1|10946.4|436
1620926100000|2021-05-13 17:15:00|10949.3|10948.6|10951.5|10950.8|10952.1|10951.4|10948.7|10948|319
1620926400000|2021-05-13 17:20:00|10951.6|10950.9|10951.2|10950.5|10953.1|10952.4|10950|10949.3|362
1620926700000|2021-05-13 17:25:00|10951.3|10950.6|10952.4|10951.7|10953.6|10952.8|10951.1|10950.4|377
1620927000000|2021-05-13 17:30:00|10952.2|10951.5|10951|10950.3|10952.9|10952.2|10950.4|10949.7|401
1620927300000|2021-05-13 17:35:00|10950.9|10950.2|10950.7|10950|10951.9|10951.2|10949.1|10948.4|386
1620927600000|2021-05-13 17:40:00|10950.4|10949.7|10949.7|10949|10951.1|10950.4|10949.6|10948.9|239
1620927900000|2021-05-13 17:45:00|10949.8|10949.1|10951.1|10950.4|10951.4|10950.7|10948.3|10947.6|288
1620928200000|2021-05-13 17:50:00|10951|10950.3|10949.6|10948.9|10951.2|10950.5|10949|10948.3|253
1620928500000|2021-05-13 17:55:00|10949.7|10949|10952.5|10951.8|10952.6|10951.9|10949.6|10948.9|289
1620928800000|2021-05-13 18:00:00|10952.6|10951.9|10951.7|10951|10953.6|10952.9|10951.6|10950.6|253
1620929100000|2021-05-13 18:05:00|10951.8|10951.1|10950.4|10949.7|10952.3|10951.6|10949.2|10948.3|274
1620929400000|2021-05-13 18:10:00|10950.5|10949.8|10949.6|10948.6|10950.8|10950|10949.2|10948.5|195
1620929700000|2021-05-13 18:15:00|10949.4|10948.7|10950.8|10950.1|10950.8|10950.1|10948.7|10948|198
1620930000000|2021-05-13 18:20:00|10950.7|10950|10949.3|10948.6|10950.8|10950.1|10947.6|10946.9|245
1620930300000|2021-05-13 18:25:00|10949.2|10948.5|10949.3|10948.3|10949.7|10949|10948.6|10947.7|252
1620930600000|2021-05-13 18:30:00|10949.1|10948.4|10949.1|10948.4|10949.7|10949|10948.5|10947.7|239
1620930900000|2021-05-13 18:35:00|10949|10948.3|10947.4|10946.7|10949.1|10948.4|10947.2|10946.5|193
1620931200000|2021-05-13 18:40:00|10947.5|10946.8|10947.5|10946.8|10948.3|10947.6|10946.7|10946|240
1620931500000|2021-05-13 18:45:00|10947.4|10946.7|10945.2|10944.5|10947.4|10946.7|10945|10944.2|215
1620931800000|2021-05-13 18:50:00|10945.1|10944.4|10944|10943.3|10946.6|10945.9|10941.6|10940.7|304
1620932100000|2021-05-13 18:55:00|10944.2|10943.5|10945.8|10945.1|10946.1|10945.4|10943.3|10942.6|215
1620932400000|2021-05-13 19:00:00|10946.1|10945.4|10946.9|10946.2|10947.5|10946.8|10944.8|10944.1|335
1620932700000|2021-05-13 19:05:00|10947|10946.3|10947.8|10947.1|10948.8|10948.1|10946.7|10946|201
1620933000000|2021-05-13 19:10:00|10947.7|10947|10947.3|10946.6|10949.2|10948.4|10946.7|10946|187
1620933300000|2021-05-13 19:15:00|10947.2|10946.5|10944.9|10944.2|10947.5|10946.8|10944.2|10943.5|207
1620933600000|2021-05-13 19:20:00|10945|10944.3|10944.2|10943.5|10946.4|10945.7|10944.2|10943.4|211
1620933900000|2021-05-13 19:25:00|10944.4|10943.4|10941.8|10941.1|10944.5|10943.7|10941.3|10940.4|283
1620934200000|2021-05-13 19:30:00|10941.5|10940.8|10942|10941.3|10942.9|10942.1|10940.9|10940.2|243
1620934500000|2021-05-13 19:35:00|10942.1|10941.1|10941.5|10940.5|10942.3|10941.6|10941.1|10940.3|204
1620934800000|2021-05-13 19:40:00|10941.3|10940.6|10942.5|10941.8|10942.9|10942.2|10941.3|10940.5|202
1620935100000|2021-05-13 19:45:00|10942.4|10941.7|10941.9|10941.2|10942.7|10941.9|10941.3|10940.5|143
1620935400000|2021-05-13 19:50:00|10942|10941.3|10943.9|10943.2|10944|10943.3|10942|10941.3|195
1620935700000|2021-05-13 19:55:00|10944|10943.3|10942.2|10941.5|10944.5|10943.8|10942.1|10941.3|192
1620936000000|2021-05-13 20:00:00|10942.1|10941.4|10944.4|10943.7|10944.8|10944.1|10941.8|10941.1|258
1620936300000|2021-05-13 20:05:00|10944.5|10943.8|10944.8|10944.1|10945|10944.3|10943.6|10942.9|194
1620936600000|2021-05-13 20:10:00|10944.9|10944.2|10944|10943.3|10945.1|10944.3|10943.7|10943|131
1620936900000|2021-05-13 20:15:00|10944.1|10943.4|10944.9|10944.2|10945.8|10945.1|10943.8|10943.1|163
1620937200000|2021-05-13 20:20:00|10945|10944.3|10944.7|10944|10945.7|10944.9|10944|10943.2|127
1620937500000|2021-05-13 20:25:00|10945.3|10944.6|10945.7|10945|10946.1|10945.4|10945.3|10944.4|90
1620937800000|2021-05-13 20:30:00|10945.6|10944.9|10945.1|10944.4|10946|10945.1|10944|10943.3|171
1620938100000|2021-05-13 20:35:00|10945.2|10944.2|10945.2|10944.2|10945.6|10944.9|10944.9|10944.1|66
1620938400000|2021-05-13 20:40:00|10945.1|10944.4|10945.9|10944.9|10946.8|10945.9|10944.9|10944.2|119
1620938700000|2021-05-13 20:45:00|10945.8|10944.8|10945.4|10944.4|10946|10945.1|10944.3|10943.4|127
1620939000000|2021-05-13 20:50:00|10945.3|10944.3|10945.4|10944.4|10945.9|10945|10945.2|10944.3|171
1620939300000|2021-05-13 20:55:00|10945.3|10944.3|10949.4|10944.3|10951|10946.6|10944.8|10943.8|200
1620939600000|2021-05-13 21:00:00|10949.2|10944.1|10950|10944|10952.4|10946.4|10947.6|10941.7|55
1620939900000|2021-05-13 21:05:00|10951.2|10945.2|10950.2|10944.2|10951.2|10945.2|10948.8|10942.8|150
1620940200000|2021-05-13 21:10:00|10949.4|10943.4|10949.3|10943.3|10950.4|10944.4|10948.6|10942.6|163
1620940500000|2021-05-13 21:15:00|10949.8|10943.8|10945.5|10942.7|10949.8|10943.8|10942.7|10940.5|1109
1620940800000|2021-05-13 21:20:00|10945.4|10942.6|10945.6|10942.1|10946.3|10943.2|10945|10942.1|1374
1620941100000|2021-05-13 21:25:00|10945.5|10942.3|10945.6|10942.7|10945.7|10942.9|10944.7|10942.1|1527
1620941400000|2021-05-13 21:30:00|10945.4|10942.8|10945.5|10943|10946|10943.2|10944.9|10942.3|1165
1620941700000|2021-05-13 21:35:00|10945.6|10942.6|10945.6|10942.2|10946.3|10943.1|10944|10941.2|806
1620942000000|2021-05-13 21:40:00|10945.5|10942.1|10945.3|10942.6|10946.7|10943.1|10944.7|10941.8|775
1620942300000|2021-05-13 21:45:00|10945.9|10943.4|10944.9|10943.9|10947|10943.9|10944.3|10942.1|1162
1620942600000|2021-05-13 21:50:00|10945.3|10943.4|10945.5|10943.5|10946.1|10944.2|10944.7|10943.2|1020
1620942900000|2021-05-13 21:55:00|10945.4|10943.6|10947.8|10945.2|10949.8|10946.2|10945.4|10942.8|426
1620943200000|2021-05-13 22:00:00|10947.6|10945|10945.9|10944.9|10948.6|10946.7|10945.8|10944.1|389
1620943500000|2021-05-13 22:05:00|10946|10945|10946.8|10945.8|10947.4|10946.2|10945.8|10944.8|440
1620943800000|2021-05-13 22:10:00|10947|10946|10948.3|10947.3|10948.6|10947.6|10947|10946|256
1620944100000|2021-05-13 22:15:00|10948.4|10947.4|10949|10948|10949.5|10948.5|10948.2|10947.2|354
1620944400000|2021-05-13 22:20:00|10949.1|10948.1|10948.9|10947.9|10949.6|10948.6|10948.8|10947.8|68
1620944700000|2021-05-13 22:25:00|10949|10948|10949.6|10948.6|10949.7|10948.7|10948.9|10947.9|102
1620945000000|2021-05-13 22:30:00|10949.5|10948.5|10949.5|10948.5|10949.7|10948.7|10949.4|10948.4|121
1620945300000|2021-05-13 22:35:00|10949.3|10948.6|10948.2|10947.2|10949.5|10948.6|10948.2|10947.2|41
1620945600000|2021-05-13 22:40:00|10948.3|10947.3|10947.6|10946.6|10948.4|10947.4|10947.4|10946.5|54
1620945900000|2021-05-13 22:45:00|10947.4|10946.7|10948.3|10947.3|10948.5|10947.5|10947.4|10946.6|41
1620946200000|2021-05-13 22:50:00|10948.4|10947.4|10948.3|10947.3|10948.8|10947.8|10948.1|10947.2|68
1620946500000|2021-05-13 22:55:00|10948.4|10947.4|10948.9|10947.9|10949.1|10948.1|10948.1|10947.3|47
1620946800000|2021-05-13 23:00:00|10949|10948|10946.8|10946.1|10950|10949.2|10946.8|10946|135
1620947100000|2021-05-13 23:05:00|10947|10946|10947.9|10946.9|10947.9|10947|10946.6|10945.6|98
1620947400000|2021-05-13 23:10:00|10948|10947|10948.6|10947.6|10948.6|10947.6|10947.6|10946.6|131
1620947700000|2021-05-13 23:15:00|10948.5|10947.5|10947.5|10946.5|10949.1|10948.1|10947.5|10946.5|130
1620948000000|2021-05-13 23:20:00|10947.6|10946.6|10948.3|10947.3|10948.9|10947.9|10947.6|10946.6|120
1620948300000|2021-05-13 23:25:00|10948.2|10947.2|10948.2|10947.2|10948.3|10947.5|10947.9|10947|107
1620948600000|2021-05-13 23:30:00|10948|10947.3|10948.2|10947.2|10949.6|10948.7|10947.8|10947|209
1620948900000|2021-05-13 23:35:00|10948.1|10947.1|10947.5|10946.8|10948.2|10947.4|10946.9|10946|166
1620949200000|2021-05-13 23:40:00|10947.3|10946.6|10950.5|10949.5|10950.8|10950|10947.3|10946.6|174
1620949500000|2021-05-13 23:45:00|10950.4|10949.7|10951.4|10950.4|10951.8|10951|10950|10949.1|211
1620949800000|2021-05-13 23:50:00|10951.7|10950.7|10951.7|10951|10952.3|10951.5|10950.7|10950|157
1620950100000|2021-05-13 23:55:00|10951.6|10950.9|10952.2|10951.5|10953.4|10952.5|10951.6|10950.8|169
1620950400000|2021-05-14 00:00:00|10952.3|10951.6|10955.1|10954.4|10955.2|10954.5|10951.5|10950.7|442
1620950700000|2021-05-14 00:05:00|10955.2|10954.5|10955.1|10954.4|10956.3|10955.4|10953.8|10953.1|371
1620951000000|2021-05-14 00:10:00|10955.2|10954.5|10954|10953.3|10955.9|10955.1|10953.5|10952.8|170
1620951300000|2021-05-14 00:15:00|10953.8|10953|10955.3|10954.3|10955.3|10954.5|10953.4|10952.5|132
1620951600000|2021-05-14 00:20:00|10955.2|10954.2|10957.6|10956.9|10957.8|10957.1|10954.6|10953.8|224
1620951900000|2021-05-14 00:25:00|10957.7|10957|10960.1|10959.4|10961.4|10960.7|10957.7|10957|360
1620952200000|2021-05-14 00:30:00|10960.3|10959.6|10961.5|10960.8|10962.9|10962.1|10959.6|10958.9|352
1620952500000|2021-05-14 00:35:00|10961.6|10960.9|10964.3|10963.6|10964.5|10963.8|10961|10960.3|387
1620952800000|2021-05-14 00:40:00|10964.2|10963.5|10962|10961.3|10964.6|10963.8|10961.3|10960.6|281
1620953100000|2021-05-14 00:45:00|10961.9|10961.2|10962.6|10961.9|10963.8|10963.1|10961.5|10960.8|315
1620953400000|2021-05-14 00:50:00|10962.5|10961.8|10962.4|10961.4|10964|10963.2|10957.9|10957.1|670
1620953700000|2021-05-14 00:55:00|10962.1|10961.1|10958.8|10958.1|10962.4|10961.4|10958.4|10957.7|386
1620954000000|2021-05-14 01:00:00|10958.7|10958|10961.3|10960.6|10962|10961.3|10958.2|10957.5|333
1620954300000|2021-05-14 01:05:00|10961.2|10960.5|10963.2|10962.5|10966|10965.3|10961.2|10960.5|378
1620954600000|2021-05-14 01:10:00|10963.3|10962.6|10962.7|10961.7|10963.6|10962.9|10961.5|10960.8|234
1620954900000|2021-05-14 01:15:00|10962.6|10961.9|10964.3|10963.6|10964.6|10963.7|10962.4|10961.7|227
1620955200000|2021-05-14 01:20:00|10964.4|10963.7|10960.7|10960|10964.4|10963.7|10959.5|10958.7|439
1620955500000|2021-05-14 01:25:00|10960.9|10960.2|10960.6|10959.9|10961.5|10960.8|10960|10959.3|275
1620955800000|2021-05-14 01:30:00|10960.7|10960|10960.4|10959.7|10962|10961.3|10960.4|10959.7|205
1620956100000|2021-05-14 01:35:00|10960.5|10959.8|10960.5|10959.8|10962|10961.2|10960.2|10959.5|243
1620956400000|2021-05-14 01:40:00|10960.4|10959.7|10958.8|10958.1|10960.6|10959.9|10958.3|10957.6|234
1620956700000|2021-05-14 01:45:00|10958.6|10957.9|10959.1|10958.4|10960.4|10959.7|10958.2|10957.5|253
1620957000000|2021-05-14 01:50:00|10959.3|10958.3|10962.6|10961.9|10962.7|10962|10958.3|10957.6|327
1620957300000|2021-05-14 01:55:00|10962.5|10961.8|10961.9|10961.2|10964.1|10963.4|10961.9|10961.2|351
1620957600000|2021-05-14 02:00:00|10962|10961.3|10960.3|10959.6|10962.6|10961.9|10960.3|10959.5|308
1620957900000|2021-05-14 02:05:00|10960.4|10959.7|10960.5|10959.8|10961|10960.1|10959.5|10958.8|177
1620958200000|2021-05-14 02:10:00|10960.6|10959.6|10959.9|10959.2|10961|10960.3|10958.9|10958.2|315
1620958500000|2021-05-14 02:15:00|10959.8|10959.1|10960.6|10959.9|10961.2|10960.5|10959.4|10958.7|196
1620958800000|2021-05-14 02:20:00|10960.8|10960.1|10961.6|10960.9|10961.9|10961.1|10960.1|10959.4|195
1620959100000|2021-05-14 02:25:00|10961.7|10961|10960.6|10959.9|10962.1|10961.1|10959.7|10958.9|261
1620959400000|2021-05-14 02:30:00|10960.7|10960|10959.8|10959.1|10960.7|10960|10959.8|10959.1|140
1620959700000|2021-05-14 02:35:00|10959.9|10959.2|10961.3|10960.6|10961.8|10961.1|10959.4|10958.7|214
1620960000000|2021-05-14 02:40:00|10961.2|10960.5|10961.5|10960.8|10962.4|10961.6|10960.2|10959.5|210
1620960300000|2021-05-14 02:45:00|10961.9|10961.2|10961.8|10961.1|10962.7|10962|10961.6|10960.9|168
1620960600000|2021-05-14 02:50:00|10961.9|10961.2|10962|10961.3|10962.8|10962.1|10961.1|10960.4|129
1620960900000|2021-05-14 02:55:00|10961.9|10961.2|10961|10960.3|10961.9|10961.2|10960.5|10959.7|128
1620961200000|2021-05-14 03:00:00|10960.9|10960.2|10961.3|10960.6|10961.7|10961|10960.5|10959.6|195
1620961500000|2021-05-14 03:05:00|10961.2|10960.5|10960.2|10959.5|10961.3|10960.6|10960.1|10959.4|133
1620961800000|2021-05-14 03:10:00|10960.3|10959.6|10960.2|10959.5|10961.2|10960.5|10960|10959.3|185
1620962100000|2021-05-14 03:15:00|10960.1|10959.4|10960|10959.3|10960.6|10959.9|10959.8|10959|134
1620962400000|2021-05-14 03:20:00|10959.9|10959.2|10960.5|10959.8|10960.7|10959.9|10959.9|10959.2|129
1620962700000|2021-05-14 03:25:00|10960.6|10959.9|10959.6|10958.9|10960.6|10959.9|10959.2|10958.5|148
1620963000000|2021-05-14 03:30:00|10959.7|10959|10958.1|10957.4|10960.1|10959.4|10956.8|10956.1|222
1620963300000|2021-05-14 03:35:00|10958.2|10957.5|10957.3|10956.6|10959|10958.3|10957.1|10956.4|191
1620963600000|2021-05-14 03:40:00|10957.2|10956.5|10958.3|10957.6|10958.7|10958|10957.2|10956.5|91
1620963900000|2021-05-14 03:45:00|10958.6|10957.9|10958.3|10957.6|10958.8|10958.1|10957.7|10957|168
1620964200000|2021-05-14 03:50:00|10958|10957.3|10957.3|10956.6|10958.2|10957.4|10956.8|10956.1|186
1620964500000|2021-05-14 03:55:00|10957.4|10956.7|10956.9|10956.2|10957.5|10956.8|10956.1|10955.3|135
1620964800000|2021-05-14 04:00:00|10957|10956.3|10955.7|10955|10957|10956.3|10955.1|10954.4|172
1620965100000|2021-05-14 04:05:00|10955.8|10955.1|10955.8|10955.1|10956.1|10955.4|10955.2|10954.5|122
1620965400000|2021-05-14 04:10:00|10955.9|10955.2|10955.2|10954.5|10956.2|10955.5|10954.9|10954.1|119
1620965700000|2021-05-14 04:15:00|10955.3|10954.6|10955.2|10954.5|10955.7|10955|10955|10954.1|117
1620966000000|2021-05-14 04:20:00|10955.3|10954.6|10955.6|10954.9|10955.6|10954.9|10954.6|10953.9|59
1620966300000|2021-05-14 04:25:00|10955.7|10955|10956.5|10955.8|10956.7|10956|10955.6|10954.9|114
1620966600000|2021-05-14 04:30:00|10956.3|10955.6|10955.8|10955.1|10956.6|10955.9|10955.7|10954.9|58
1620966900000|2021-05-14 04:35:00|10955.7|10955|10954.1|10953.4|10956.1|10955.2|10954|10953.3|161
1620967200000|2021-05-14 04:40:00|10954.2|10953.5|10953.5|10952.8|10954.7|10953.9|10952.7|10952|139
1620967500000|2021-05-14 04:45:00|10953.4|10952.7|10951.6|10950.9|10954|10953.3|10951.4|10950.7|255
1620967800000|2021-05-14 04:50:00|10951.5|10950.8|10952.1|10951.4|10952.4|10951.6|10951.3|10950.6|187
1620968100000|2021-05-14 04:55:00|10952.2|10951.5|10953.5|10952.8|10954.1|10953.4|10952|10951.3|219
1620968400000|2021-05-14 05:00:00|10953.4|10952.7|10953.4|10952.7|10954.2|10953.5|10952.7|10952|189
1620968700000|2021-05-14 05:05:00|10953.3|10952.6|10954|10953.3|10954.5|10953.8|10953.2|10952.5|101
1620969000000|2021-05-14 05:10:00|10954.1|10953.4|10953.9|10953.2|10954.1|10953.4|10953.4|10952.6|154
1620969300000|2021-05-14 05:15:00|10954|10953.3|10952.6|10951.6|10954.2|10953.5|10951.9|10951.2|155
1620969600000|2021-05-14 05:20:00|10952.4|10951.7|10952.9|10952.2|10953.2|10952.3|10952.3|10951.6|79
1620969900000|2021-05-14 05:25:00|10953|10952.3|10953.3|10952.6|10954.3|10953.6|10952.9|10952.2|121
1620970200000|2021-05-14 05:30:00|10953.2|10952.5|10952.4|10951.7|10953.5|10952.8|10952.2|10951.5|169
1620970500000|2021-05-14 05:35:00|10952.3|10951.6|10951.2|10950.5|10952.5|10951.8|10951|10950.2|148
1620970800000|2021-05-14 05:40:00|10951.1|10950.4|10951.9|10951.2|10952.5|10951.8|10951.1|10950.4|157
1620971100000|2021-05-14 05:45:00|10952|10951.3|10951.5|10950.8|10952.2|10951.4|10951.4|10950.6|109
1620971400000|2021-05-14 05:50:00|10951.4|10950.7|10952.2|10951.5|10952.6|10951.9|10951.4|10950.7|136
1620971700000|2021-05-14 05:55:00|10952.1|10951.4|10950.6|10949.9|10952.7|10951.9|10950.5|10949.8|219
1620972000000|2021-05-14 06:00:00|10950.5|10949.8|10948.5|10947.8|10951.4|10950.7|10948.2|10947.5|356
1620972300000|2021-05-14 06:05:00|10948.7|10948|10948.3|10947.6|10949.6|10948.8|10947.1|10946.4|329
1620972600000|2021-05-14 06:10:00|10948.4|10947.7|10949|10948.3|10949.7|10949|10947.9|10947.2|313
1620972900000|2021-05-14 06:15:00|10949.1|10948.4|10949.7|10949|10950.1|10949.4|10947.8|10947|332
1620973200000|2021-05-14 06:20:00|10949.8|10949.1|10948.6|10947.9|10951.4|10950.7|10948.5|10947.8|305
1620973500000|2021-05-14 06:25:00|10948.5|10947.8|10943.7|10943|10948.6|10947.9|10943.1|10942.4|398
1620973800000|2021-05-14 06:30:00|10943.6|10942.9|10943.2|10942.5|10946.2|10945.5|10943.1|10942.4|329
1620974100000|2021-05-14 06:35:00|10943.3|10942.6|10942|10941.3|10944|10943.3|10941.2|10940.4|364
1620974400000|2021-05-14 06:40:00|10941.9|10941.2|10940.1|10939.4|10942.5|10941.8|10938.2|10937.4|398
1620974700000|2021-05-14 06:45:00|10940|10939.3|10937|10936.3|10940.1|10939.4|10936.2|10935.5|352
1620975000000|2021-05-14 06:50:00|10937.1|10936.4|10936.8|10936.1|10938.6|10937.9|10935|10934.3|463
1620975300000|2021-05-14 06:55:00|10936.7|10936|10939.1|10938.4|10940.1|10939.4|10935.7|10935|380
1620975600000|2021-05-14 07:00:00|10939.2|10938.5|10938.1|10937.4|10940.1|10939.4|10936.1|10935.2|491
1620975900000|2021-05-14 07:05:00|10938.2|10937.5|10936|10935.3|10939.1|10938.3|10934.4|10933.7|422
1620976200000|2021-05-14 07:10:00|10936.2|10935.5|10939.6|10938.9|10940.7|10940|10935.7|10935|438
1620976500000|2021-05-14 07:15:00|10939.7|10939|10941.8|10940.8|10943.1|10942.4|10939.7|10939|411
1620976800000|2021-05-14 07:20:00|10941.9|10941.2|10939.5|10938.8|10942.4|10941.7|10939|10938.3|365
1620977100000|2021-05-14 07:25:00|10939.6|10938.9|10941|10940.3|10941.8|10941|10939.4|10938.7|302
1620977400000|2021-05-14 07:30:00|10941.5|10940.8|10941.4|10940.4|10941.8|10941|10936.4|10935.4|495
1620977700000|2021-05-14 07:35:00|10941.2|10940.5|10943|10942.3|10943.3|10942.6|10940.8|10940.1|355
1620978000000|2021-05-14 07:40:00|10942.9|10942.2|10941.9|10941.2|10944.5|10943.8|10941.9|10941.2|228
1620978300000|2021-05-14 07:45:00|10941.8|10941.1|10942.4|10941.7|10944.2|10943.4|10940.5|10939.7|508
1620978600000|2021-05-14 07:50:00|10942.3|10941.6|10939.3|10938.3|10943.4|10942.7|10938.4|10937.7|493
1620978900000|2021-05-14 07:55:00|10939.1|10938.4|10938.9|10938.2|10939.6|10938.9|10936.7|10936|435
1620979200000|2021-05-14 08:00:00|10939|10938.3|10937.7|10937|10940.9|10939.9|10937|10936.1|374
1620979500000|2021-05-14 08:05:00|10937.8|10937.1|10933.8|10933.1|10938.5|10937.8|10933.7|10932.8|398
1620979800000|2021-05-14 08:10:00|10933.7|10933|10934.8|10934.1|10935.4|10934.7|10933.1|10932.1|398
1620980100000|2021-05-14 08:15:00|10934.6|10933.9|10931.9|10931.2|10934.8|10934.1|10930.4|10929.7|454
1620980400000|2021-05-14 08:20:00|10931.8|10931.1|10928.9|10928.2|10933.8|10933.1|10928.7|10928|339
1620980700000|2021-05-14 08:25:00|10929.1|10928.4|10927.1|10926.4|10929.6|10928.9|10926.3|10925.5|435
1620981000000|2021-05-14 08:30:00|10927.4|10926.7|10927.1|10926.4|10928.5|10927.8|10926.2|10925.4|443
1620981300000|2021-05-14 08:35:00|10927.3|10926.6|10929.8|10929.1|10930.2|10929.5|10927.3|10926.6|357
1620981600000|2021-05-14 08:40:00|10930|10929.3|10930.2|10929.2|10932.5|10931.8|10929.5|10928.6|304
1620981900000|2021-05-14 08:45:00|10930.3|10929.3|10930|10929.3|10930.9|10930.2|10928.9|10928.2|324
1620982200000|2021-05-14 08:50:00|10930.1|10929.4|10929.6|10928.9|10931.6|10930.8|10929.4|10928.7|314
1620982500000|2021-05-14 08:55:00|10930.1|10929.4|10928.4|10927.7|10930.3|10929.6|10926|10925.3|262
1620982800000|2021-05-14 09:00:00|10928.5|10927.8|10929.4|10928.7|10930.2|10929.5|10928.1|10927.2|310
1620983100000|2021-05-14 09:05:00|10929.5|10928.8|10928.6|10927.9|10929.5|10928.8|10927.5|10926.8|291
1620983400000|2021-05-14 09:10:00|10928.5|10927.8|10928.3|10927.3|10928.6|10927.9|10925.1|10924.4|337
1620983700000|2021-05-14 09:15:00|10928.1|10927.6|10931.6|10930.9|10931.7|10931|10927.9|10927.2|382
1620984000000|2021-05-14 09:20:00|10931.7|10931|10935.2|10934.5|10936.2|10935.5|10930.9|10930|433
1620984300000|2021-05-14 09:25:00|10935.1|10934.4|10933.7|10933|10935.6|10934.7|10933.5|10932.8|376
1620984600000|2021-05-14 09:30:00|10933.8|10932.8|10933.8|10933.1|10935.6|10934.9|10933.2|10932.5|264
1620984900000|2021-05-14 09:35:00|10933.5|10932.8|10934.8|10934.1|10935.3|10934.3|10932.2|10931.4|258
1620985200000|2021-05-14 09:40:00|10934.9|10934.2|10935.4|10934.7|10936.3|10935.6|10933.8|10933.1|250
1620985500000|2021-05-14 09:45:00|10935.1|10934.4|10935|10934.3|10937.1|10936.2|10934.7|10934|234
1620985800000|2021-05-14 09:50:00|10934.9|10934.2|10935|10934.3|10935.6|10934.9|10933.7|10932.9|309
1620986100000|2021-05-14 09:55:00|10935.2|10934.5|10935.5|10934.8|10936|10935.3|10932.9|10932|275
1620986400000|2021-05-14 10:00:00|10935.7|10935|10937.3|10936.6|10937.6|10936.8|10935.6|10934.9|233
1620986700000|2021-05-14 10:05:00|10937.2|10936.5|10935.6|10934.9|10937.5|10936.7|10935.5|10934.7|223
1620987000000|2021-05-14 10:10:00|10935.5|10934.8|10936.7|10936|10937.3|10936.5|10935.4|10934.7|237
1620987300000|2021-05-14 10:15:00|10936.8|10936.1|10940.9|10940.2|10941|10940.3|10935.3|10934.4|320
1620987600000|2021-05-14 10:20:00|10941|10940.3|10938.9|10938.2|10941|10940.3|10937.1|10936.4|313
1620987900000|2021-05-14 10:25:00|10939|10938.3|10938.1|10937.1|10939.1|10938.4|10935.9|10935|350
1620988200000|2021-05-14 10:30:00|10938.3|10937.6|10937.9|10937.2|10938.8|10937.9|10937.3|10936.6|249
1620988500000|2021-05-14 10:35:00|10937.8|10937.1|10937.8|10937.1|10939.4|10938.7|10937.5|10936.8|186
1620988800000|2021-05-14 10:40:00|10938|10937.3|10938.6|10937.9|10939.1|10938.3|10937.1|10936.4|253
1620989100000|2021-05-14 10:45:00|10938.7|10938|10940|10939.3|10940.1|10939.4|10938.4|10937.7|247
1620989400000|2021-05-14 10:50:00|10939.9|10939.2|10936.7|10936|10940.6|10939.8|10936.5|10935.7|350
1620989700000|2021-05-14 10:55:00|10936.6|10935.9|10936.3|10935.6|10937.9|10937.2|10935.5|10934.8|441
1620990000000|2021-05-14 11:00:00|10936.5|10935.5|10936.1|10935.4|10937.5|10936.8|10935.7|10935|274
1620990300000|2021-05-14 11:05:00|10936.2|10935.5|10936.3|10935.6|10936.8|10936|10935|10934.3|217
1620990600000|2021-05-14 11:10:00|10936.4|10935.7|10936.1|10935.4|10937.3|10936.5|10935|10934.3|230
1620990900000|2021-05-14 11:15:00|10936|10935.3|10935.6|10934.9|10936.3|10935.6|10933.8|10933.1|262
1620991200000|2021-05-14 11:20:00|10935.8|10934.8|10936.1|10935.4|10936.1|10935.4|10934.1|10933.4|273
1620991500000|2021-05-14 11:25:00|10936|10935.3|10937.6|10936.6|10939.3|10938.6|10936|10935.3|303
1620991800000|2021-05-14 11:30:00|10937.7|10936.7|10937.3|10936.6|10937.7|10936.9|10936.4|10935.6|232
1620992100000|2021-05-14 11:35:00|10937.2|10936.5|10931.2|10930.5|10937.6|10936.9|10930.9|10930.2|400
1620992400000|2021-05-14 11:40:00|10931.1|10930.4|10929.6|10928.9|10932|10931.1|10929.3|10928.5|276
1620992700000|2021-05-14 11:45:00|10929.5|10928.8|10929.1|10928.4|10930.9|10930.1|10928|10927.2|321
1620993000000|2021-05-14 11:50:00|10929|10928.3|10931.9|10931.2|10932.1|10931.3|10928.4|10927.5|322
1620993300000|2021-05-14 11:55:00|10932.1|10931.4|10932.5|10931.8|10933.3|10932.6|10929.5|10928.8|360
1620993600000|2021-05-14 12:00:00|10932.6|10931.9|10932.6|10931.9|10934|10933.2|10931.4|10930.7|377
1620993900000|2021-05-14 12:05:00|10932.7|10931.7|10931.6|10930.9|10934.2|10933.5|10931.6|10930.9|242
1620994200000|2021-05-14 12:10:00|10931.7|10931|10929.7|10929|10932.3|10931.6|10928.2|10927.5|358
1620994500000|2021-05-14 12:15:00|10929.6|10928.9|10930|10929.3|10930.2|10929.4|10927.5|10926.8|324
1620994800000|2021-05-14 12:20:00|10929.9|10929.2|10928.7|10928|10932.3|10931.6|10926|10925.3|419
1620995100000|2021-05-14 12:25:00|10928.8|10928.1|10928.7|10925.5|10932.9|10930|10927.8|10925.3|440
1620995400000|2021-05-14 12:30:00|10928.9|10925.6|10931.4|10930.4|10936.3|10935.3|10919.2|10918.2|1198
1620995700000|2021-05-14 12:35:00|10931.5|10930.5|10934.2|10933.5|10939.6|10938.7|10930.3|10929.3|1041
1620996000000|2021-05-14 12:40:00|10934|10933.2|10938.8|10938.1|10939.6|10938.9|10933.2|10932.2|812
1620996300000|2021-05-14 12:45:00|10939.1|10938.4|10936.4|10935.7|10942.2|10941.5|10936|10935.3|802
1620996600000|2021-05-14 12:50:00|10936.5|10935.8|10936.5|10935.8|10938|10937.3|10935.5|10934.8|566
1620996900000|2021-05-14 12:55:00|10936.4|10935.7|10933.1|10932.4|10936.6|10935.9|10931.2|10930.5|453
1620997200000|2021-05-14 13:00:00|10933|10932.3|10937.5|10936.8|10938.8|10938.1|10932.5|10931.7|566
1620997500000|2021-05-14 13:05:00|10937.4|10936.7|10936|10935.3|10940.7|10940|10934.7|10934|464
1620997800000|2021-05-14 13:10:00|10936.1|10935.4|10936.9|10933.4|10938.7|10937.9|10933.8|10933|459
1620998100000|2021-05-14 13:15:00|10936.3|10933.9|10931.3|10930.6|10936.3|10934.3|10930.8|10930.1|526
1620998400000|2021-05-14 13:20:00|10931.1|10930.4|10930.8|10930.1|10932.4|10931.7|10929.2|10928.5|476
1620998700000|2021-05-14 13:25:00|10930.9|10930.2|10936.3|10935.6|10937|10936.3|10930.7|10929.9|413
1620999000000|2021-05-14 13:30:00|10936.2|10935.5|10931.5|10930.8|10937.5|10936.8|10930.3|10929.6|451
1620999300000|2021-05-14 13:35:00|10931.3|10930.6|10929.4|10928.7|10931.8|10931.1|10928.2|10927.4|348
1620999600000|2021-05-14 13:40:00|10929.5|10928.8|10928.3|10927.3|10929.5|10928.8|10926.4|10925.7|363
1620999900000|2021-05-14 13:45:00|10928.1|10927.4|10928.7|10928|10932.6|10931.7|10928.1|10927.4|315
1621000200000|2021-05-14 13:50:00|10928.9|10928.2|10929.1|10928.4|10933.8|10933.1|10928.7|10928|412
1621000500000|2021-05-14 13:55:00|10929.2|10928.5|10928.8|10927.8|10930.3|10929.4|10927.5|10926.5|359
1621000800000|2021-05-14 14:00:00|10929|10928|10934.3|10933.6|10935.1|10934.1|10929|10928|619
1621001100000|2021-05-14 14:05:00|10934.5|10933.5|10936.2|10935.2|10938.7|10938|10934.4|10933.4|596
1621001400000|2021-05-14 14:10:00|10936.3|10935.3|10932.1|10931.4|10938|10937.3|10932.1|10931.4|479
1621001700000|2021-05-14 14:15:00|10932.2|10931.5|10932.1|10931.4|10932.7|10931.9|10929.6|10928.9|489
1621002000000|2021-05-14 14:20:00|10932.2|10931.5|10936.7|10935.7|10936.8|10936|10932.1|10931.4|390
1621002300000|2021-05-14 14:25:00|10936.8|10935.8|10940.3|10939.6|10942.2|10941.5|10935.8|10935|553
1621002600000|2021-05-14 14:30:00|10940.2|10939.5|10939.6|10938.9|10940.7|10939.9|10937.8|10937.1|485
1621002900000|2021-05-14 14:35:00|10939.7|10939|10943.9|10943.2|10945.1|10944.4|10939|10938.2|417
1621003200000|2021-05-14 14:40:00|10944|10943.3|10945.1|10944.4|10945.3|10944.6|10942.6|10941.7|400
1621003500000|2021-05-14 14:45:00|10945.2|10944.2|10942.7|10942|10945.4|10944.7|10942.4|10941.7|388
1621003800000|2021-05-14 14:50:00|10942.6|10941.9|10942|10941.3|10944.7|10944|10940.8|10940.1|428
1621004100000|2021-05-14 14:55:00|10942.1|10941.4|10942.7|10942|10944.6|10943.9|10940.4|10939.7|445
1621004400000|2021-05-14 15:00:00|10942.8|10942.1|10943.1|10942.4|10945.3|10944.6|10942.6|10941.9|406
1621004700000|2021-05-14 15:05:00|10943.3|10942.6|10941.3|10940.6|10943.8|10943.1|10941.2|10940.5|230
1621005000000|2021-05-14 15:10:00|10941.4|10940.7|10941.8|10941.1|10942.5|10941.8|10940.6|10939.9|235
1621005300000|2021-05-14 15:15:00|10941.7|10941|10943.7|10943|10944.9|10944.2|10941.6|10940.7|261
1621005600000|2021-05-14 15:20:00|10943.8|10943.1|10940.9|10940.2|10943.8|10943.1|10940.1|10939.4|161
1621005900000|2021-05-14 15:25:00|10941|10940.3|10940.3|10939.6|10941.6|10940.9|10938.6|10937.9|282
1621006200000|2021-05-14 15:30:00|10940.2|10939.5|10940.6|10939.9|10941.9|10941.2|10939.9|10939.2|321
1621006500000|2021-05-14 15:35:00|10940.7|10940|10940.9|10940.2|10941.7|10941|10940.2|10939.5|197
1621006800000|2021-05-14 15:40:00|10940.8|10940.1|10938.7|10938|10941|10940.3|10938|10937.3|199
1621007100000|2021-05-14 15:45:00|10938.6|10937.9|10936.7|10936|10938.7|10938|10936.7|10936|279
1621007400000|2021-05-14 15:50:00|10936.8|10936.1|10935.3|10934.6|10936.9|10936.2|10935.2|10934.5|238
1621007700000|2021-05-14 15:55:00|10935.2|10934.5|10937.8|10937.1|10937.8|10937.1|10935|10934.2|188
1621008000000|2021-05-14 16:00:00|10937.7|10937|10936.2|10935.5|10937.9|10937.1|10935.9|10935.2|227
1621008300000|2021-05-14 16:05:00|10936.1|10935.4|10937.1|10936.4|10937.7|10937|10935.7|10935|166
1621008600000|2021-05-14 16:10:00|10937.2|10936.5|10937.1|10936.4|10937.8|10937.1|10936.5|10935.8|221
1621008900000|2021-05-14 16:15:00|10937.3|10936.6|10938|10937.3|10939|10938.3|10937.2|10936.5|239
1621009200000|2021-05-14 16:20:00|10937.9|10937.2|10937.9|10937.2|10938.5|10937.8|10937.5|10936.8|185
1621009500000|2021-05-14 16:25:00|10937.8|10937.1|10937.4|10936.7|10938|10937.3|10937.1|10936.3|207
1621009800000|2021-05-14 16:30:00|10937.3|10936.6|10937.5|10936.8|10938.5|10937.7|10937.1|10936.3|143
1621010100000|2021-05-14 16:35:00|10937.3|10936.6|10942.4|10941.7|10943|10942.3|10937.2|10936.5|234
1621010400000|2021-05-14 16:40:00|10942.2|10941.5|10942.1|10941.4|10942.9|10942.2|10940.8|10940|174
1621010700000|2021-05-14 16:45:00|10942.2|10941.5|10942|10941.3|10942.4|10941.5|10941.3|10940.6|106
1621011000000|2021-05-14 16:50:00|10941.9|10941.2|10941.5|10940.8|10942|10941.3|10941.1|10940.4|150
1621011300000|2021-05-14 16:55:00|10941.4|10940.7|10941.2|10940.5|10942.3|10941.4|10940.8|10940.1|177
1621011600000|2021-05-14 17:00:00|10941.4|10940.7|10942|10941.3|10942.4|10941.7|10941.4|10940.7|132
1621011900000|2021-05-14 17:05:00|10942.1|10941.4|10943.3|10942.6|10943.9|10943.2|10942|10941.3|187
1621012200000|2021-05-14 17:10:00|10943.2|10942.5|10943.5|10942.8|10944|10943.3|10942.7|10942|187
1621012500000|2021-05-14 17:15:00|10943.4|10942.7|10943.9|10943.2|10944.6|10943.8|10943.1|10942.4|199
1621012800000|2021-05-14 17:20:00|10944|10943.3|10943.8|10943.1|10944.6|10943.9|10943.5|10942.7|181
1621013100000|2021-05-14 17:25:00|10943.9|10943.2|10942.8|10942.1|10943.9|10943.2|10941.9|10941.1|154
1621013400000|2021-05-14 17:30:00|10942.9|10942.2|10942.6|10941.9|10943.1|10942.2|10941.8|10941.1|154
1621013700000|2021-05-14 17:35:00|10942.7|10942|10943.3|10942.6|10944|10943.3|10942.5|10941.8|105
1621014000000|2021-05-14 17:40:00|10943.4|10942.7|10944.2|10943.5|10944.4|10943.7|10943.3|10942.6|104
1621014300000|2021-05-14 17:45:00|10944.1|10943.4|10942.6|10941.9|10944.6|10943.8|10942.6|10941.9|134
1621014600000|2021-05-14 17:50:00|10942.5|10941.8|10942.6|10941.9|10943|10942.3|10942.3|10941.6|140
1621014900000|2021-05-14 17:55:00|10942.9|10942.2|10943.2|10942.5|10943.9|10943.2|10942.9|10942.1|146
1621015200000|2021-05-14 18:00:00|10943.3|10942.6|10941.6|10940.6|10943.4|10942.7|10941.5|10940.6|204
1621015500000|2021-05-14 18:05:00|10941.7|10940.7|10941.9|10941.2|10942.4|10941.6|10941.3|10940.6|156
1621015800000|2021-05-14 18:10:00|10942|10941.3|10940.9|10940.2|10942|10941.3|10940.1|10939.4|158
1621016100000|2021-05-14 18:15:00|10941|10940.3|10941.4|10940.7|10942.2|10941.5|10941|10940.3|190
1621016400000|2021-05-14 18:20:00|10941.3|10940.6|10940.6|10939.9|10941.4|10940.7|10940.3|10939.6|121
1621016700000|2021-05-14 18:25:00|10940.5|10939.8|10940.3|10939.6|10941|10940.3|10940.2|10939.5|97
1621017000000|2021-05-14 18:30:00|10940.4|10939.7|10941.1|10940.4|10941.4|10940.5|10940.1|10939.4|72
1621017300000|2021-05-14 18:35:00|10941|10940.3|10940.6|10939.9|10941.4|10940.6|10940.4|10939.7|103
1621017600000|2021-05-14 18:40:00|10940.4|10939.7|10937.7|10937|10940.7|10940|10937.7|10937|127
1621017900000|2021-05-14 18:45:00|10937.8|10937.1|10937.3|10936.6|10938.1|10937.4|10936.2|10935.5|117
1621018200000|2021-05-14 18:50:00|10937.2|10936.5|10937.9|10937.2|10938.5|10937.8|10937|10936.3|170
1621018500000|2021-05-14 18:55:00|10937.7|10937|10935.3|10934.6|10937.9|10937.2|10934.9|10934.2|220
1621018800000|2021-05-14 19:00:00|10935.2|10934.5|10936.2|10935.5|10936.3|10935.6|10935.2|10934.5|161
1621019100000|2021-05-14 19:05:00|10936.1|10935.4|10935.6|10934.9|10937|10936.3|10935.6|10934.8|161
1621019400000|2021-05-14 19:10:00|10935.7|10935|10936.2|10935.5|10938|10937.1|10935.5|10934.7|205
1621019700000|2021-05-14 19:15:00|10936.1|10935.4|10936.4|10935.7|10937.4|10936.4|10935.6|10934.8|214
1621020000000|2021-05-14 19:20:00|10936.6|10935.9|10935.6|10934.6|10936.6|10935.9|10935.1|10934.3|140
1621020300000|2021-05-14 19:25:00|10935.5|10934.8|10936.1|10935.1|10937.5|10936.8|10935.4|10934.5|208
1621020600000|2021-05-14 19:30:00|10936|10935.3|10937.4|10936.7|10937.9|10937|10936|10935.1|348
1621020900000|2021-05-14 19:35:00|10937.5|10936.8|10936.8|10936.1|10937.8|10936.8|10936|10935.3|159
1621021200000|2021-05-14 19:40:00|10936.7|10936|10937.3|10936.6|10938.4|10937.6|10936.1|10935.2|214
1621021500000|2021-05-14 19:45:00|10937.2|10936.5|10937.4|10936.4|10937.8|10936.9|10937|10936.1|158
1621021800000|2021-05-14 19:50:00|10937.5|10936.5|10935.7|10934.7|10937.5|10936.7|10935.5|10934.7|155
1621022100000|2021-05-14 19:55:00|10935.5|10934.8|10934.4|10933.7|10935.7|10935|10934.2|10933.4|348
1621022400000|2021-05-14 20:00:00|10934.3|10933.6|10934.9|10934.2|10935.7|10934.7|10934.3|10933.6|311
1621022700000|2021-05-14 20:05:00|10934.8|10934.1|10935.5|10934.8|10935.7|10934.9|10934.8|10934.1|132
1621023000000|2021-05-14 20:10:00|10935.4|10934.7|10935.7|10934.7|10936.1|10935.3|10935.4|10934.6|151
1621023300000|2021-05-14 20:15:00|10935.8|10934.8|10936.8|10935.8|10936.8|10935.9|10935.4|10934.6|86
1621023600000|2021-05-14 20:20:00|10936.7|10935.7|10936.9|10936.2|10937|10936.2|10935.6|10934.9|122
1621023900000|2021-05-14 20:25:00|10936.8|10936.1|10936.1|10935.1|10936.9|10936.1|10935.7|10934.9|107
1621024200000|2021-05-14 20:30:00|10936.2|10935.2|10937.1|10936.1|10937.2|10936.2|10935.7|10934.9|123
1621024500000|2021-05-14 20:35:00|10937.2|10936.2|10937.7|10936.7|10938.3|10937.3|10937|10936|127
1621024800000|2021-05-14 20:40:00|10937.6|10936.6|10938.1|10937.1|10938.2|10937.2|10937|10936|222
1621025100000|2021-05-14 20:45:00|10938.2|10937.2|10937.6|10936.6|10938.6|10937.6|10937.2|10936.2|254
1621025400000|2021-05-14 20:50:00|10937.7|10936.7|10937.5|10936.5|10938.9|10937.9|10936.9|10935.9|239
1621025700000|2021-05-14 20:55:00|10937.4|10936.4|10935|10934|10938.4|10936.4|10934.7|10931.3|170
1621195200000|2021-05-16 20:00:00|10932.9|10926.9|10936.3|10924.3|10936.5|10927.4|10932.8|10924|13
1621195500000|2021-05-16 20:05:00|10936.5|10924.5|10936|10924|10936.5|10924.5|10935.8|10923.8|8
1621195800000|2021-05-16 20:10:00|10935.5|10923.5|10936|10924|10936|10924|10935.5|10923.5|7
1621196100000|2021-05-16 20:15:00|10935.5|10923.5|10935.8|10923.8|10936|10924|10935.5|10923.5|11
1621196400000|2021-05-16 20:20:00|10935.6|10923.6|10936|10924|10936|10924|10935.5|10923.5|11
1621196700000|2021-05-16 20:25:00|10935.5|10923.5|10931.8|10919.8|10936|10924|10931.8|10919.8|8
1621197000000|2021-05-16 20:30:00|10936|10924|10935.8|10923.8|10936|10924|10935.8|10923.8|2
1621197300000|2021-05-16 20:35:00|10935.7|10923.7|10936|10924|10936|10924|10935.5|10923.5|13
1621197600000|2021-05-16 20:40:00|10935.5|10923.5|10936|10924|10936|10924|10935.5|10923.5|8
1621197900000|2021-05-16 20:45:00|10935.5|10923.5|10935.5|10923.5|10936|10924|10935.5|10923.5|3
1621198200000|2021-05-16 20:50:00|10936|10924|10936|10924|10936.4|10924.4|10932.6|10920.6|31
1621198500000|2021-05-16 20:55:00|10936.5|10924.5|10936|10924|10937.1|10925.2|10935.8|10923.8|44
1621198800000|2021-05-16 21:00:00|10936.3|10924.3|10938.7|10926.7|10939.5|10928.7|10932.5|10920.5|80
1621199100000|2021-05-16 21:05:00|10939.1|10927.1|10932.7|10920.7|10939.4|10927.4|10927.3|10915.3|71
1621199400000|2021-05-16 21:10:00|10931.3|10919.3|10935.4|10923.4|10939.7|10929.4|10928.2|10916.2|99
1621199700000|2021-05-16 21:15:00|10935.1|10923.1|10933.6|10921.6|10937.6|10925.6|10927.9|10915.9|45
1621200000000|2021-05-16 21:20:00|10933.7|10921.7|10935.1|10923.1|10935.1|10923.1|10927.9|10915.9|10
1621200300000|2021-05-16 21:25:00|10927.9|10915.9|10932.8|10920.8|10935.7|10923.7|10927.9|10915.9|54
1621200600000|2021-05-16 21:30:00|10932.6|10920.6|10935.1|10923.1|10938|10926|10927.2|10915.2|131
1621200900000|2021-05-16 21:35:00|10935|10923|10934|10922|10936|10924|10927|10915|134
1621201200000|2021-05-16 21:40:00|10932.4|10920.4|10930.4|10924.4|10934.6|10926|10926.6|10916.7|121
1621201500000|2021-05-16 21:45:00|10930.3|10924.3|10931.3|10925.3|10935.7|10929.7|10926.8|10920.8|232
1621201800000|2021-05-16 21:50:00|10932.2|10926.2|10930.6|10924.6|10933.2|10927.2|10927.4|10921.4|257
1621202100000|2021-05-16 21:55:00|10930.3|10924.3|10929.9|10923.9|10932.2|10926.2|10929.3|10923.3|159
1621202400000|2021-05-16 22:00:00|10930.1|10924.1|10935|10933.4|10936.4|10934.2|10929.7|10923.7|697
1621202700000|2021-05-16 22:05:00|10934.9|10933.3|10935.5|10934.5|10937.5|10936|10934.3|10932.7|441
1621203000000|2021-05-16 22:10:00|10936.1|10934.1|10936.5|10934.9|10937|10935.2|10934.7|10932.9|319
1621203300000|2021-05-16 22:15:00|10936.6|10934.8|10935.2|10934.2|10936.7|10935.2|10935|10933.7|319
1621203600000|2021-05-16 22:20:00|10935.1|10934.1|10937.7|10936.7|10937.8|10936.8|10935.1|10934.1|247
1621203900000|2021-05-16 22:25:00|10937.8|10936.8|10936.8|10935.8|10938.4|10937.4|10936.7|10935.7|147
1621204200000|2021-05-16 22:30:00|10936.9|10935.9|10938.4|10937.4|10939.1|10937.8|10936.3|10935.3|171
1621204500000|2021-05-16 22:35:00|10938.3|10937.3|10939.9|10938.9|10940.8|10939.8|10938.2|10937.2|207
1621204800000|2021-05-16 22:40:00|10940|10939|10939.4|10938.4|10940.4|10939.1|10938.9|10937.9|114
1621205100000|2021-05-16 22:45:00|10939.3|10938.3|10938.9|10937.9|10940.1|10938.7|10938.5|10937.5|101
1621205400000|2021-05-16 22:50:00|10939.3|10938.3|10939.7|10938.7|10940|10939|10938.5|10937.5|101
1621205700000|2021-05-16 22:55:00|10939.8|10938.8|10941.2|10940.2|10941.4|10940.4|10939.6|10938.6|165
1621206000000|2021-05-16 23:00:00|10941.1|10940.1|10941.1|10940.1|10941.2|10940.2|10938.8|10937.8|244
1621206300000|2021-05-16 23:05:00|10941|10940|10940.1|10939.1|10941|10940.3|10939.7|10938.9|147
1621206600000|2021-05-16 23:10:00|10940|10939.3|10939.3|10938.3|10940.8|10939.9|10939.1|10938.2|94
1621206900000|2021-05-16 23:15:00|10939.4|10938.4|10939.1|10938.4|10939.8|10938.8|10939.1|10938.1|74
1621207200000|2021-05-16 23:20:00|10939.2|10938.2|10939.5|10938.5|10939.7|10938.9|10938.8|10938.1|191
1621207500000|2021-05-16 23:25:00|10939.3|10938.3|10938.4|10937.7|10939.8|10938.8|10937.9|10937.1|107
1621207800000|2021-05-16 23:30:00|10938.5|10937.5|10938.8|10937.8|10938.8|10938|10937.9|10937|89
1621208100000|2021-05-16 23:35:00|10938.7|10937.7|10939.5|10938.8|10939.7|10938.9|10938.4|10937.6|109
1621208400000|2021-05-16 23:40:00|10939.6|10938.6|10938.8|10938.1|10939.6|10938.8|10937.9|10937|171
1621208700000|2021-05-16 23:45:00|10938.9|10938.2|10938|10937|10939.4|10938.6|10937.1|10936.2|194
1621209000000|2021-05-16 23:50:00|10938.2|10937.2|10939|10938.3|10939.3|10938.4|10937.8|10937.1|187
1621209300000|2021-05-16 23:55:00|10938.9|10938.2|10942.5|10941.5|10942.8|10941.9|10938.9|10938.1|173
1621209600000|2021-05-17 00:00:00|10942.3|10941.6|10943.1|10942.4|10944|10943.2|10940.8|10940.1|404
1621209900000|2021-05-17 00:05:00|10943|10942.3|10946.3|10945.6|10947.1|10946.3|10941.9|10941|399
1621210200000|2021-05-17 00:10:00|10946.6|10945.9|10948.6|10947.9|10949.8|10949|10946.4|10945.6|454
1621210500000|2021-05-17 00:15:00|10948.5|10947.8|10948.1|10947.1|10950.7|10949.9|10947.4|10946.7|426
1621210800000|2021-05-17 00:20:00|10947.9|10947.2|10947.8|10947.1|10948.8|10948|10946.9|10946.2|241
1621211100000|2021-05-17 00:25:00|10947.7|10947|10947.5|10946.5|10949.5|10948.8|10946.6|10945.8|269
1621211400000|2021-05-17 00:30:00|10947.4|10946.4|10948.3|10947.6|10949.5|10948.8|10946.6|10945.7|298
1621211700000|2021-05-17 00:35:00|10948.2|10947.5|10945.6|10944.9|10948.2|10947.5|10945.4|10944.6|224
1621212000000|2021-05-17 00:40:00|10945.5|10944.8|10946.1|10945.4|10947.1|10946.4|10944.5|10943.8|271
1621212300000|2021-05-17 00:45:00|10946|10945.3|10946|10945.3|10948.5|10947.7|10945.3|10944.4|296
1621212600000|2021-05-17 00:50:00|10946.2|10945.2|10944.4|10943.4|10949.4|10948.6|10941.9|10940.9|542
1621212900000|2021-05-17 00:55:00|10944.5|10943.5|10943.6|10942.9|10944.9|10944.2|10941.5|10940.8|405
1621213200000|2021-05-17 01:00:00|10943.7|10943|10941.3|10940.6|10944.9|10944.2|10940.6|10939.9|361
1621213500000|2021-05-17 01:05:00|10941.2|10940.5|10942.4|10941.4|10942.8|10942.1|10941.1|10940.3|303
1621213800000|2021-05-17 01:10:00|10942.5|10941.5|10942.7|10941.7|10944.5|10943.8|10941.9|10941.2|380
1621214100000|2021-05-17 01:15:00|10942.8|10941.8|10938.9|10938.2|10943|10942.3|10938.7|10938|385
1621214400000|2021-05-17 01:20:00|10938.8|10938.1|10937|10936.3|10938.8|10938.1|10935.1|10934.4|460
1621214700000|2021-05-17 01:25:00|10937.1|10936.4|10935.1|10934.4|10937.2|10936.5|10933.7|10933|474
1621215000000|2021-05-17 01:30:00|10935|10934.1|10934.3|10933.6|10935|10934.2|10932.6|10931.9|439
1621215300000|2021-05-17 01:35:00|10934.2|10933.5|10936.2|10935.5|10937|10936.3|10934.1|10933.4|268
1621215600000|2021-05-17 01:40:00|10936.1|10935.4|10937.1|10936.4|10937.4|10936.6|10935.9|10935.2|231
1621215900000|2021-05-17 01:45:00|10937.2|10936.5|10934.2|10933.5|10937.3|10936.5|10933.6|10932.8|312
1621216200000|2021-05-17 01:50:00|10934.3|10933.6|10935.6|10934.9|10935.6|10934.9|10933.9|10933.1|347
1621216500000|2021-05-17 01:55:00|10935.5|10934.8|10934.9|10933.9|10935.6|10934.9|10933|10932.1|237
1621216800000|2021-05-17 02:00:00|10934.8|10933.8|10934.9|10934.2|10935.1|10934.3|10932.3|10931.5|389
1621217100000|2021-05-17 02:05:00|10934.8|10934.1|10935.4|10934.7|10935.7|10935|10934.2|10933.5|210
1621217400000|2021-05-17 02:10:00|10935.6|10934.6|10937.3|10936.6|10938.1|10937.4|10935.4|10934.6|388
1621217700000|2021-05-17 02:15:00|10937.2|10936.5|10936.5|10935.8|10938|10937.3|10936.4|10935.7|230
1621218000000|2021-05-17 02:20:00|10936.6|10935.9|10935.6|10934.9|10936.6|10935.9|10935.1|10934.4|148
1621218300000|2021-05-17 02:25:00|10935.5|10934.8|10937.8|10937.1|10938|10937.3|10935.4|10934.7|192
1621218600000|2021-05-17 02:30:00|10937.9|10937.2|10936.9|10936.2|10938.2|10937.5|10936.6|10935.9|180
1621218900000|2021-05-17 02:35:00|10937|10936.3|10937.1|10936.4|10937.3|10936.6|10936.4|10935.5|206
1621219200000|2021-05-17 02:40:00|10937.2|10936.5|10937.2|10936.5|10938.2|10937.5|10937.2|10936.5|139
1621219500000|2021-05-17 02:45:00|10937.3|10936.6|10936.4|10935.7|10937.4|10936.6|10935.7|10935|147
1621219800000|2021-05-17 02:50:00|10936.5|10935.8|10934|10933.3|10937.2|10936.5|10933.9|10933.2|138
1621220100000|2021-05-17 02:55:00|10933.9|10933.2|10934.1|10933.4|10935.7|10935|10933.4|10932.7|157
1621220400000|2021-05-17 03:00:00|10934.2|10933.5|10933.4|10932.7|10934.5|10933.8|10933.3|10932.6|162
1621220700000|2021-05-17 03:05:00|10933.5|10932.8|10928.6|10927.9|10933.7|10933|10927.2|10926.5|382
1621221000000|2021-05-17 03:10:00|10928.7|10928|10929|10928.3|10929.7|10929|10927.1|10926.3|470
1621221300000|2021-05-17 03:15:00|10928.9|10928.2|10930.6|10929.9|10930.9|10930|10928.2|10927.4|380
1621221600000|2021-05-17 03:20:00|10930.7|10930|10930.7|10929.7|10931.3|10930.6|10929.7|10929|377
1621221900000|2021-05-17 03:25:00|10930.6|10929.9|10931.1|10930.4|10931.7|10931|10929.7|10929|294
1621222200000|2021-05-17 03:30:00|10931.2|10930.5|10932.9|10932.2|10932.9|10932.2|10930|10929.3|199
1621222500000|2021-05-17 03:35:00|10933|10932|10933.7|10933|10934.1|10933.4|10932.8|10932|200
1621222800000|2021-05-17 03:40:00|10933.6|10932.9|10934.4|10933.7|10934.9|10934.1|10933.4|10932.6|153
1621223100000|2021-05-17 03:45:00|10934.3|10933.6|10935.4|10934.7|10935.6|10934.9|10934.3|10933.6|113
1621223400000|2021-05-17 03:50:00|10935.3|10934.6|10935.2|10934.5|10935.5|10934.8|10934.8|10934.1|103
1621223700000|2021-05-17 03:55:00|10935.1|10934.4|10934.7|10934|10935.6|10934.9|10933.5|10932.8|160
1621224000000|2021-05-17 04:00:00|10934.8|10934.1|10934.4|10933.7|10934.8|10934.1|10933.4|10932.7|223
1621224300000|2021-05-17 04:05:00|10934.5|10933.8|10935.2|10934.5|10935.5|10934.8|10934.2|10933.5|136
1621224600000|2021-05-17 04:10:00|10935.1|10934.4|10938|10937.3|10938.9|10938.1|10934.5|10933.8|263
1621224900000|2021-05-17 04:15:00|10938.1|10937.4|10938.4|10937.7|10940|10939.1|10938|10937.3|200
1621225200000|2021-05-17 04:20:00|10938.5|10937.8|10938.3|10937.6|10938.9|10938.1|10938.1|10937.4|94
1621225500000|2021-05-17 04:25:00|10938.2|10937.5|10938.2|10937.5|10938.7|10938|10937|10936.3|196
1621225800000|2021-05-17 04:30:00|10938.1|10937.4|10937.6|10936.9|10938.8|10938.1|10936.6|10935.9|178
1621226100000|2021-05-17 04:35:00|10937.7|10937|10937.8|10936.8|10938.6|10937.9|10937.4|10936.7|189
1621226400000|2021-05-17 04:40:00|10937.6|10936.9|10937|10936.3|10938.6|10937.9|10937|10936.2|185
1621226700000|2021-05-17 04:45:00|10937.1|10936.4|10936.5|10935.5|10938|10937.3|10936.1|10935.2|166
1621227000000|2021-05-17 04:50:00|10936.6|10935.6|10938.3|10937.6|10939|10938.3|10936.2|10935.5|214
1621227300000|2021-05-17 04:55:00|10938.2|10937.5|10939.4|10938.7|10940.6|10939.8|10938|10937.2|179
1621227600000|2021-05-17 05:00:00|10939.6|10938.9|10939.4|10938.7|10940|10939.1|10938.7|10938|179
1621227900000|2021-05-17 05:05:00|10939.5|10938.8|10938.8|10938.1|10939.5|10938.8|10938.1|10937.4|158
1621228200000|2021-05-17 05:10:00|10938.9|10938.2|10940|10939.3|10940.1|10939.4|10938|10937.3|101
1621228500000|2021-05-17 05:15:00|10939.9|10939.2|10938.4|10937.7|10940|10939.3|10937.8|10937.1|211
1621228800000|2021-05-17 05:20:00|10938.6|10937.6|10938.1|10937.4|10940|10939.2|10938|10937.3|128
1621229100000|2021-05-17 05:25:00|10938|10937.3|10936.4|10935.7|10938.1|10937.4|10935.4|10934.7|166
1621229400000|2021-05-17 05:30:00|10936.5|10935.8|10937.5|10936.8|10937.6|10936.9|10936.3|10935.6|148
1621229700000|2021-05-17 05:35:00|10937.4|10936.7|10933.5|10932.8|10937.6|10936.9|10933.4|10932.6|189
1621230000000|2021-05-17 05:40:00|10933.6|10932.9|10933.1|10932.4|10933.7|10933|10932.1|10931.4|215
1621230300000|2021-05-17 05:45:00|10933|10932.3|10933.6|10932.9|10933.7|10933|10931.5|10930.8|196
1621230600000|2021-05-17 05:50:00|10933.5|10932.8|10933.1|10932.4|10934|10933.3|10932.6|10931.9|167
1621230900000|2021-05-17 05:55:00|10933|10932.3|10934.1|10933.4|10934.6|10933.9|10932|10931.3|199
1621231200000|2021-05-17 06:00:00|10934|10933.3|10929.9|10929.2|10934.2|10933.5|10929.8|10929|350
1621231500000|2021-05-17 06:05:00|10929.8|10929.1|10929.3|10928.6|10930.6|10929.9|10928|10927.3|296
1621231800000|2021-05-17 06:10:00|10929.4|10928.7|10926.1|10925.4|10929.7|10929|10925.4|10924.6|246
1621232100000|2021-05-17 06:15:00|10926.3|10925.6|10923.8|10923.1|10926.6|10925.9|10922.4|10921.6|430
1621232400000|2021-05-17 06:20:00|10923.7|10923|10923.8|10923.1|10924.7|10924|10922.2|10921.5|334
1621232700000|2021-05-17 06:25:00|10923.7|10923|10924.1|10923.4|10924.8|10924.1|10922.3|10921.6|354
1621233000000|2021-05-17 06:30:00|10924|10923.3|10920|10919.3|10924.5|10923.8|10919.2|10918.5|452
1621233300000|2021-05-17 06:35:00|10920.1|10919.4|10919.2|10918.5|10921.5|10920.8|10917.4|10916.7|351
1621233600000|2021-05-17 06:40:00|10919.3|10918.6|10922.4|10921.7|10923|10922.3|10918.4|10917.7|263
1621233900000|2021-05-17 06:45:00|10922.5|10921.8|10920.5|10919.8|10922.7|10921.9|10920.2|10919.5|194
1621234200000|2021-05-17 06:50:00|10920.6|10919.9|10921.7|10921|10923|10922.3|10920.4|10919.7|201
1621234500000|2021-05-17 06:55:00|10921.8|10921.1|10920.3|10919.6|10921.8|10921.1|10918.7|10918|269
1621234800000|2021-05-17 07:00:00|10920.4|10919.7|10917.5|10916.8|10921|10920.3|10916.1|10915.4|361
1621235100000|2021-05-17 07:05:00|10917.4|10916.7|10917|10916|10918.6|10917.9|10914.9|10914.2|358
1621235400000|2021-05-17 07:10:00|10916.9|10916.2|10918.7|10918|10920.6|10919.8|10916.7|10916|352
1621235700000|2021-05-17 07:15:00|10918.8|10918.1|10920.4|10919.7|10921.2|10920.5|10917.9|10917.2|281
1621236000000|2021-05-17 07:20:00|10920.2|10919.5|10919.9|10919.2|10920.3|10919.6|10916.9|10916.2|442
1621236300000|2021-05-17 07:25:00|10919.8|10919.1|10923.6|10922.9|10923.6|10922.9|10919.3|10918.6|299
1621236600000|2021-05-17 07:30:00|10923.5|10922.8|10923.6|10922.9|10926|10925.3|10922.7|10922|397
1621236900000|2021-05-17 07:35:00|10923.7|10923|10924.4|10923.7|10924.6|10923.9|10923.1|10922.4|266
1621237200000|2021-05-17 07:40:00|10924.3|10923.6|10923.4|10922.7|10924.9|10924.2|10922.7|10921.9|318
1621237500000|2021-05-17 07:45:00|10923.3|10922.6|10921.5|10920.8|10924.9|10924|10921|10920.2|401
1621237800000|2021-05-17 07:50:00|10921.7|10921|10923.7|10923|10925.2|10924.4|10921.3|10920.6|326
1621238100000|2021-05-17 07:55:00|10923.8|10923.1|10925.4|10924.7|10926.5|10925.7|10922.6|10921.9|248
1621238400000|2021-05-17 08:00:00|10925.3|10924.6|10926.1|10925.4|10926.5|10925.8|10924|10923.3|324
1621238700000|2021-05-17 08:05:00|10926.2|10925.5|10924.5|10923.5|10927.1|10926.4|10924.2|10923.5|318
1621239000000|2021-05-17 08:10:00|10924.4|10923.4|10929.4|10928.7|10929.6|10928.9|10924.2|10923.4|352
1621239300000|2021-05-17 08:15:00|10929.3|10928.6|10929.8|10929.1|10930.6|10929.9|10928.4|10927.7|248
1621239600000|2021-05-17 08:20:00|10929.9|10929.2|10929.7|10929|10933.2|10932.5|10929.6|10928.9|288
1621239900000|2021-05-17 08:25:00|10929.6|10928.9|10929.8|10929.1|10931.7|10931|10929|10928.3|220
1621240200000|2021-05-17 08:30:00|10929.7|10929|10929.3|10928.6|10930.8|10930.1|10928.5|10927.8|291
1621240500000|2021-05-17 08:35:00|10929.5|10928.8|10927.9|10927.2|10930.4|10929.7|10927.7|10927|218
1621240800000|2021-05-17 08:40:00|10928|10927.3|10926.9|10926.2|10928.5|10927.8|10926.4|10925.7|261
1621241100000|2021-05-17 08:45:00|10926.8|10926.1|10926.3|10925.6|10927.6|10926.9|10925.9|10925.2|239
1621241400000|2021-05-17 08:50:00|10926.2|10925.5|10925.4|10924.7|10926.6|10925.7|10925|10924.2|261
1621241700000|2021-05-17 08:55:00|10925.3|10924.6|10921.2|10920.5|10925.5|10924.8|10919.8|10919.1|379
1621242000000|2021-05-17 09:00:00|10921.3|10920.6|10922.6|10921.9|10923.3|10922.5|10920.1|10919.4|260
1621242300000|2021-05-17 09:05:00|10922.7|10922|10924.6|10923.9|10925.1|10924.4|10922.2|10921.4|244
1621242600000|2021-05-17 09:10:00|10924.5|10923.8|10922.3|10921.6|10924.7|10923.9|10922.3|10921.6|233
1621242900000|2021-05-17 09:15:00|10922.2|10921.5|10923.9|10923.2|10924.6|10923.7|10922|10921.2|248
1621243200000|2021-05-17 09:20:00|10923.7|10923|10922.7|10922|10924|10923.3|10922.5|10921.8|133
1621243500000|2021-05-17 09:25:00|10922.8|10922.1|10922.8|10922.1|10924.2|10923.4|10922.7|10922|196
1621243800000|2021-05-17 09:30:00|10922.7|10922|10921.5|10920.8|10922.7|10922|10921.2|10920.5|222
1621244100000|2021-05-17 09:35:00|10921.4|10920.7|10920.4|10919.7|10922.7|10921.9|10919.2|10918.5|212
1621244400000|2021-05-17 09:40:00|10920.3|10919.6|10921.7|10921|10922.2|10921.5|10919.9|10919|217
1621244700000|2021-05-17 09:45:00|10921.6|10920.9|10920.2|10919.5|10922.3|10921.6|10917.1|10916.4|372
1621245000000|2021-05-17 09:50:00|10920.1|10919.4|10921.4|10920.7|10923.8|10922.9|10920|10919.3|315
1621245300000|2021-05-17 09:55:00|10921.1|10920.4|10920.4|10919.7|10922.2|10921.5|10920.1|10919.4|275
1621245600000|2021-05-17 10:00:00|10920.5|10919.8|10918.2|10917.5|10920.7|10920|10917.9|10917.1|216
1621245900000|2021-05-17 10:05:00|10918.1|10917.4|10912.2|10911.5|10918.5|10917.8|10910.6|10909.9|408
1621246200000|2021-05-17 10:10:00|10912.1|10911.4|10911|10910.3|10914.1|10913.4|10910.7|10910|326
1621246500000|2021-05-17 10:15:00|10911.1|10910.4|10914|10913.3|10914.3|10913.6|10911|10910.3|265
1621246800000|2021-05-17 10:20:00|10914.1|10913.4|10912.2|10911.5|10914.9|10914.1|10912|10911.3|215
1621247100000|2021-05-17 10:25:00|10912.3|10911.6|10908.8|10907.8|10912.3|10911.6|10907.8|10907.1|298
1621247400000|2021-05-17 10:30:00|10909.3|10908.1|10910.4|10909.4|10910.5|10909.6|10907.9|10907|261
1621247700000|2021-05-17 10:35:00|10910.3|10909.7|10913.1|10912.4|10913.3|10912.6|10910.1|10909.2|332
1621248000000|2021-05-17 10:40:00|10913|10912.3|10912.3|10911.6|10913.7|10913|10912|10911.3|200
1621248300000|2021-05-17 10:45:00|10912.4|10911.7|10913.4|10912.7|10913.8|10913|10912.1|10911.4|196
1621248600000|2021-05-17 10:50:00|10913.3|10912.6|10913.4|10912.7|10914|10913.3|10913.1|10912.3|222
1621248900000|2021-05-17 10:55:00|10913.3|10912.6|10913.6|10912.9|10914.4|10913.7|10912.4|10911.7|303
1621249200000|2021-05-17 11:00:00|10913.5|10912.8|10914.7|10914|10915.5|10914.8|10913|10912.3|253
1621249500000|2021-05-17 11:05:00|10914.6|10913.9|10913.3|10912.6|10914.6|10913.9|10913.3|10912.6|194
1621249800000|2021-05-17 11:10:00|10913.4|10912.7|10909.3|10908.6|10913.8|10913.1|10909.1|10908.4|282
1621250100000|2021-05-17 11:15:00|10909.2|10908.5|10910.4|10909.7|10912|10911.3|10909.2|10908.5|286
1621250400000|2021-05-17 11:20:00|10910.5|10909.8|10914.1|10913.4|10914.2|10913.5|10909.7|10909|285
1621250700000|2021-05-17 11:25:00|10914.2|10913.5|10915.8|10915.1|10916.4|10915.6|10914.1|10913.4|357
1621251000000|2021-05-17 11:30:00|10915.9|10915.2|10918.6|10917.9|10919.2|10918.3|10915.8|10915.1|280
1621251300000|2021-05-17 11:35:00|10918.8|10917.8|10916.9|10916.2|10919.1|10918.3|10916.8|10916|216
1621251600000|2021-05-17 11:40:00|10916.8|10916.1|10918.2|10917.5|10919|10918.3|10916.8|10915.9|294
1621251900000|2021-05-17 11:45:00|10918|10917.3|10918.4|10917.7|10918.5|10917.8|10916.1|10915.4|269
1621252200000|2021-05-17 11:50:00|10918.5|10917.8|10919.2|10918.5|10920.5|10919.8|10917.9|10917.2|353
1621252500000|2021-05-17 11:55:00|10919.1|10918.4|10920.9|10920.2|10921.4|10920.7|10919.1|10918.3|314
1621252800000|2021-05-17 12:00:00|10920.8|10920.1|10920.3|10919.6|10921.1|10920.4|10919.2|10918.2|305
1621253100000|2021-05-17 12:05:00|10920.2|10919.5|10918.3|10917.6|10920.5|10919.8|10917.6|10916.9|180
1621253400000|2021-05-17 12:10:00|10918.4|10917.7|10919.7|10919|10919.7|10919|10917.9|10917.1|210
1621253700000|2021-05-17 12:15:00|10919.6|10918.9|10919.6|10918.6|10921|10920.3|10919.1|10918.4|341
1621254000000|2021-05-17 12:20:00|10919.5|10918.8|10918.7|10918|10919.5|10918.8|10916|10915.3|354
1621254300000|2021-05-17 12:25:00|10918.8|10918.1|10926.9|10925.9|10929.5|10928.8|10918.7|10918|604
1621254600000|2021-05-17 12:30:00|10927.2|10926.2|10924|10923.3|10928.1|10927.1|10922.5|10921.7|435
1621254900000|2021-05-17 12:35:00|10924.1|10923.4|10922.7|10922|10924.9|10924.2|10920.9|10920.2|401
1621255200000|2021-05-17 12:40:00|10923.3|10922.6|10921.6|10920.9|10923.6|10922.8|10920.3|10919.6|322
1621255500000|2021-05-17 12:45:00|10921.8|10921.1|10923.8|10923.1|10924.3|10923.6|10920.2|10919.5|363
1621255800000|2021-05-17 12:50:00|10924|10923.3|10923.5|10922.8|10924.6|10923.9|10921.9|10921.2|394
1621256100000|2021-05-17 12:55:00|10923.4|10922.7|10926.9|10925.9|10927.1|10926.4|10923.1|10922.3|471
1621256400000|2021-05-17 13:00:00|10927|10926|10925.2|10924.5|10928.8|10927.9|10923.7|10923|521
1621256700000|2021-05-17 13:05:00|10925.3|10924.6|10921.8|10921.1|10925.8|10925.1|10921.8|10921.1|371
1621257000000|2021-05-17 13:10:00|10921.7|10921|10920.3|10919.6|10923.2|10922.5|10919.9|10919.2|320
1621257300000|2021-05-17 13:15:00|10920.4|10919.7|10917.3|10916.6|10920.8|10920|10916.9|10916.2|295
1621257600000|2021-05-17 13:20:00|10917.2|10916.5|10917.6|10916.6|10918.6|10917.9|10916.1|10915.4|292
1621257900000|2021-05-17 13:25:00|10917.5|10916.8|10918.3|10917.6|10918.3|10917.6|10916.8|10916.1|335
1621258200000|2021-05-17 13:30:00|10918.2|10917.5|10915.1|10914.4|10919.1|10918.4|10914.4|10913.5|623
1621258500000|2021-05-17 13:35:00|10915|10914.3|10917.1|10916.4|10919.1|10918.2|10914.7|10913.9|476
1621258800000|2021-05-17 13:40:00|10917.2|10916.5|10917.5|10916.5|10917.6|10916.7|10915.1|10914.4|391
1621259100000|2021-05-17 13:45:00|10917.4|10916.7|10917.5|10916.8|10918.2|10917.3|10915.6|10914.7|386
1621259400000|2021-05-17 13:50:00|10917.4|10916.7|10917.5|10916.5|10917.5|10916.8|10913.1|10912.4|437
1621259700000|2021-05-17 13:55:00|10917.3|10916.6|10918.2|10917.5|10918.3|10917.5|10915.7|10914.9|341
1621260000000|2021-05-17 14:00:00|10918.3|10917.2|10923.4|10922.7|10923.6|10922.8|10917.8|10917|434
1621260300000|2021-05-17 14:05:00|10923.5|10922.8|10924.7|10924|10925.4|10924.5|10921.6|10920.8|536
1621260600000|2021-05-17 14:10:00|10925|10924.3|10924.6|10923.9|10925.9|10925|10923|10922.1|448
1621260900000|2021-05-17 14:15:00|10924.5|10923.8|10922.8|10922.1|10925.2|10924.5|10921.3|10920.5|421
1621261200000|2021-05-17 14:20:00|10922.9|10922.2|10920.2|10919.5|10922.9|10922.2|10920|10919.3|403
1621261500000|2021-05-17 14:25:00|10920.1|10919.4|10918.7|10917.7|10920.8|10920.1|10917.1|10916.2|473
1621261800000|2021-05-17 14:30:00|10918.4|10917.4|10922.6|10921.6|10922.6|10921.8|10918|10917.1|503
1621262100000|2021-05-17 14:35:00|10922.7|10921.7|10921.3|10920.6|10923|10922.2|10919.2|10918.5|509
1621262400000|2021-05-17 14:40:00|10921.2|10920.5|10923|10922|10923.2|10922.3|10919.4|10918.5|434
1621262700000|2021-05-17 14:45:00|10922.9|10922.2|10923.3|10922.3|10924.5|10923.8|10921.5|10920.7|438
1621263000000|2021-05-17 14:50:00|10923.2|10922.2|10918.5|10917.8|10923.8|10922.9|10916.5|10915.8|630
1621263300000|2021-05-17 14:55:00|10918.4|10917.7|10919.3|10918.6|10921.3|10920.4|10918|10917.3|587
1621263600000|2021-05-17 15:00:00|10919.2|10918.5|10921.6|10920.9|10921.7|10920.9|10917.7|10916.9|443
1621263900000|2021-05-17 15:05:00|10921.5|10920.8|10920.8|10920.1|10922.1|10921.4|10919.9|10919|345
1621264200000|2021-05-17 15:10:00|10920.9|10920.2|10921|10920.3|10922.1|10921.4|10920.5|10919.8|242
1621264500000|2021-05-17 15:15:00|10920.9|10920.2|10918.6|10917.9|10921.2|10920.5|10917.9|10917.2|267
1621264800000|2021-05-17 15:20:00|10918.9|10918.2|10918.9|10918.2|10920|10919.3|10917.6|10916.8|284
1621265100000|2021-05-17 15:25:00|10918.8|10918.1|10919.9|10919.2|10920.4|10919.7|10918.8|10918.1|251
1621265400000|2021-05-17 15:30:00|10920|10919.3|10920.5|10919.8|10921.2|10920.5|10919.3|10918.6|263
1621265700000|2021-05-17 15:35:00|10920.4|10919.7|10920.3|10919.6|10920.7|10920|10919.2|10918.4|247
1621266000000|2021-05-17 15:40:00|10920.1|10919.4|10919.2|10918.5|10920.7|10920|10918.3|10917.6|229
1621266300000|2021-05-17 15:45:00|10919.3|10918.6|10918.7|10918|10920.4|10919.7|10918.5|10917.8|229
1621266600000|2021-05-17 15:50:00|10918.6|10917.9|10917.3|10916.6|10918.7|10918|10916.6|10915.9|204
1621266900000|2021-05-17 15:55:00|10917.4|10916.7|10917.8|10917.1|10918.4|10917.7|10916.8|10916.1|161
1621267200000|2021-05-17 16:00:00|10917.7|10917|10917.5|10916.8|10918.5|10917.8|10917|10916.3|181
1621267500000|2021-05-17 16:05:00|10917.6|10916.9|10915.6|10914.9|10917.9|10917.2|10915.5|10914.8|171
1621267800000|2021-05-17 16:10:00|10915.7|10915|10916.8|10916.1|10917|10916.3|10915.7|10914.8|184
1621268100000|2021-05-17 16:15:00|10916.9|10916.2|10915.7|10915|10917|10916.3|10915.4|10914.7|219
1621268400000|2021-05-17 16:20:00|10915.8|10915.1|10914.9|10914.2|10916.2|10915.3|10914.3|10913.6|131
1621268700000|2021-05-17 16:25:00|10914.8|10914.1|10913.9|10913.2|10914.9|10914.2|10913.3|10912.6|171
1621269000000|2021-05-17 16:30:00|10913.8|10913.1|10913.9|10913.2|10914.1|10913.4|10913.2|10912.5|124
1621269300000|2021-05-17 16:35:00|10914|10913.3|10913.9|10913.2|10914.7|10914|10913.3|10912.5|153
1621269600000|2021-05-17 16:40:00|10914|10913.3|10914.4|10913.7|10914.6|10913.9|10913.3|10912.6|135
1621269900000|2021-05-17 16:45:00|10914.3|10913.6|10914.4|10913.7|10914.9|10914.2|10914|10913.3|186
1621270200000|2021-05-17 16:50:00|10914.6|10913.9|10913.5|10912.8|10914.6|10913.9|10913.5|10912.6|136
1621270500000|2021-05-17 16:55:00|10913.6|10912.9|10912.1|10911.4|10914.3|10913.6|10912.1|10911.4|157
1621270800000|2021-05-17 17:00:00|10912|10911.3|10912.4|10911.7|10912.6|10911.9|10911.6|10910.8|149
1621271100000|2021-05-17 17:05:00|10912.3|10911.6|10911.3|10910.6|10912.3|10911.6|10911.1|10910.4|142
1621271400000|2021-05-17 17:10:00|10911.4|10910.7|10910.7|10910|10911.6|10910.8|10910.2|10909.5|209
1621271700000|2021-05-17 17:15:00|10910.6|10909.9|10910.9|10910.2|10911.1|10910.3|10910.4|10909.6|152
1621272000000|2021-05-17 17:20:00|10911|10910.3|10910.8|10910.1|10911|10910.3|10910.3|10909.6|140
1621272300000|2021-05-17 17:25:00|10910.7|10910|10910.4|10909.7|10911.5|10910.8|10910.4|10909.7|108
1621272600000|2021-05-17 17:30:00|10910.5|10909.8|10910.9|10910.2|10911.3|10910.6|10910.3|10909.6|181
1621272900000|2021-05-17 17:35:00|10911|10910.3|10911.2|10910.5|10911.7|10911|10910.7|10909.8|145
1621273200000|2021-05-17 17:40:00|10911.1|10910.4|10913|10912.3|10913.5|10912.8|10911.1|10910.4|190
1621273500000|2021-05-17 17:45:00|10912.9|10912.2|10912.3|10911.6|10913|10912.3|10911.8|10911.1|194
1621273800000|2021-05-17 17:50:00|10912.2|10911.5|10912.8|10912.1|10913.4|10912.7|10912.2|10911.5|214
1621274100000|2021-05-17 17:55:00|10912.7|10912|10912.9|10912.2|10913.6|10912.9|10912|10911.3|157
1621274400000|2021-05-17 18:00:00|10913|10912.3|10913.4|10912.7|10913.6|10912.9|10912.7|10911.8|181
1621274700000|2021-05-17 18:05:00|10913.5|10912.8|10913|10912.3|10913.9|10913.1|10912.8|10912.1|135
1621275000000|2021-05-17 18:10:00|10913.1|10912.4|10913.6|10912.9|10913.8|10913.1|10912.7|10912|95
1621275300000|2021-05-17 18:15:00|10913.5|10912.8|10915|10914.3|10915.2|10914.5|10913.5|10912.8|160
1621275600000|2021-05-17 18:20:00|10915.1|10914.4|10915.7|10915|10916.3|10915.6|10914.9|10914.1|124
1621275900000|2021-05-17 18:25:00|10915.8|10915.1|10915.6|10914.9|10916.2|10915.5|10915.5|10914.8|102
1621276200000|2021-05-17 18:30:00|10915.7|10915|10915.1|10914.4|10915.7|10915|10914.8|10914.1|88
1621276500000|2021-05-17 18:35:00|10915|10914.3|10915.8|10915.1|10916.3|10915.6|10915|10914.3|145
1621276800000|2021-05-17 18:40:00|10915.9|10915.2|10915.9|10915.2|10916.7|10916|10915.6|10914.6|136
1621277100000|2021-05-17 18:45:00|10915.8|10915.1|10915.7|10915|10915.8|10915.1|10915.4|10914.7|81
1621277400000|2021-05-17 18:50:00|10915.6|10914.9|10915|10914.3|10915.7|10915|10913.6|10912.9|100
1621277700000|2021-05-17 18:55:00|10914.9|10914.2|10917.6|10916.9|10918.2|10917.5|10914.9|10914.2|217
1621278000000|2021-05-17 19:00:00|10917.8|10917.1|10918.5|10917.8|10918.7|10918|10917.4|10916.6|213
1621278300000|2021-05-17 19:05:00|10918.6|10917.6|10919.6|10918.9|10919.7|10919|10917.9|10917.2|94
1621278600000|2021-05-17 19:10:00|10919.3|10918.6|10920|10919.3|10920.4|10919.6|10919.2|10918.4|128
1621278900000|2021-05-17 19:15:00|10919.9|10919.2|10920.4|10919.7|10921.6|10920.9|10919.9|10919.2|125
1621279200000|2021-05-17 19:20:00|10920.5|10919.8|10920.3|10919.6|10921.1|10920.4|10919.8|10919.1|101
1621279500000|2021-05-17 19:25:00|10920.2|10919.5|10920|10919.3|10921|10920.3|10919.8|10919.1|113
1621279800000|2021-05-17 19:30:00|10919.9|10919.2|10919.9|10919.2|10920.8|10920.1|10919.6|10918.9|109
1621280100000|2021-05-17 19:35:00|10920|10919.3|10919.3|10918.6|10920.8|10920.1|10919.1|10918.4|90
1621280400000|2021-05-17 19:40:00|10919.4|10918.7|10919.4|10918.7|10920.5|10919.8|10919.3|10918.5|111
1621280700000|2021-05-17 19:45:00|10919.3|10918.6|10917.9|10917.2|10919.5|10918.8|10917.7|10916.9|179
1621281000000|2021-05-17 19:50:00|10918|10917.3|10918|10917.3|10919.6|10918.7|10917.8|10916.9|167
1621281300000|2021-05-17 19:55:00|10917.8|10917.1|10917.4|10916.7|10919.1|10918.3|10916.6|10915.8|260
1621281600000|2021-05-17 20:00:00|10917.3|10916.6|10919.2|10918.2|10920|10919.2|10916.9|10915.9|214
1621281900000|2021-05-17 20:05:00|10919.1|10918.1|10919.9|10919.2|10920.7|10919.8|10918.3|10917.6|85
1621282200000|2021-05-17 20:10:00|10920|10919.3|10922.1|10921.1|10922.5|10921.7|10919.8|10919|121
1621282500000|2021-05-17 20:15:00|10921.8|10921|10921.9|10920.9|10923|10922.1|10920.6|10919.7|190
1621282800000|2021-05-17 20:20:00|10921.8|10920.8|10921.6|10920.6|10922.2|10921.4|10920.3|10919.4|209
1621283100000|2021-05-17 20:25:00|10921.7|10920.7|10921.1|10920.4|10921.8|10921|10920.6|10919.8|133
1621283400000|2021-05-17 20:30:00|10921.2|10920.5|10922.1|10921.4|10922.9|10922.1|10921.1|10920.3|157
1621283700000|2021-05-17 20:35:00|10922.2|10921.5|10923.1|10922.4|10923.2|10922.4|10922.1|10921.3|91
1621284000000|2021-05-17 20:40:00|10923.3|10922.3|10923.8|10923.1|10924|10923.3|10923.2|10922.3|189
1621284300000|2021-05-17 20:45:00|10923.7|10923|10925.3|10924.3|10925.4|10924.4|10923.7|10922.8|167
1621284600000|2021-05-17 20:50:00|10925.2|10924.2|10924.6|10923.6|10925.3|10924.3|10924.5|10923.5|153
1621284900000|2021-05-17 20:55:00|10924.7|10923.7|10924|10918|10926.4|10923.8|10923|10917|124
1621285200000|2021-05-17 21:00:00|10924.7|10918.7|10923.2|10918.5|10924.7|10922.9|10921.7|10915.7|49
1621285500000|2021-05-17 21:05:00|10922.8|10917.5|10921.7|10915.8|10924.3|10920.1|10921.7|10915.8|1472
1621285800000|2021-05-17 21:10:00|10923.1|10917.1|10924.7|10918.8|10925.2|10919.2|10922.7|10916.7|607
1621286100000|2021-05-17 21:15:00|10924.4|10919.3|10924.2|10918.8|10925.4|10920.1|10922.5|10918.2|440
1621286400000|2021-05-17 21:20:00|10924.3|10918.7|10923|10918.6|10924.7|10919.8|10922.5|10918.1|488
1621286700000|2021-05-17 21:25:00|10923.3|10918.4|10922.6|10919.3|10924.1|10920.4|10922.3|10917.7|281
1621287000000|2021-05-17 21:30:00|10922.5|10919.4|10920.7|10918.8|10922.8|10920.4|10920.1|10918.4|287
1621287300000|2021-05-17 21:35:00|10920.8|10918.9|10919.8|10918.3|10922.6|10920.3|10919.2|10917.9|588
1621287600000|2021-05-17 21:40:00|10919.9|10918.4|10923|10919.7|10925|10921.1|10919.6|10918|381
1621287900000|2021-05-17 21:45:00|10923.1|10919.8|10922.3|10919.7|10923.1|10920.4|10921.4|10919.2|217
1621288200000|2021-05-17 21:50:00|10922.1|10919.6|10921.6|10920.1|10922.6|10920.6|10921.3|10919.3|133
1621288500000|2021-05-17 21:55:00|10922|10920|10922.2|10919.7|10922.4|10920.5|10921.3|10919.4|149
1621288800000|2021-05-17 22:00:00|10922.1|10919.8|10920.6|10919.6|10922.3|10920.5|10920.5|10919.2|397
1621289100000|2021-05-17 22:05:00|10920.7|10919.7|10920.7|10919.7|10921.4|10920.4|10920.3|10919.3|232
1621289400000|2021-05-17 22:10:00|10920.6|10919.6|10920.3|10919.3|10920.8|10919.8|10920.2|10919.2|250
1621289700000|2021-05-17 22:15:00|10920.4|10919.4|10919.1|10918.1|10920.4|10919.4|10918.4|10917.4|123
1621290000000|2021-05-17 22:20:00|10919.2|10918.2|10919.8|10918.8|10920.3|10919.3|10919.2|10918.2|126
1621290300000|2021-05-17 22:25:00|10919.7|10918.7|10918.8|10917.8|10919.7|10918.7|10918.5|10917.5|70
1621290600000|2021-05-17 22:30:00|10919.1|10918.1|10919.7|10918.7|10920.6|10919.6|10918.9|10917.9|155
1621290900000|2021-05-17 22:35:00|10919.6|10918.6|10920.3|10919.3|10920.6|10919.6|10919.6|10918.6|104
1621291200000|2021-05-17 22:40:00|10920.2|10919.2|10920.4|10919.4|10920.6|10919.6|10919.9|10918.9|117
1621291500000|2021-05-17 22:45:00|10920.5|10919.5|10920.8|10919.8|10921|10920|10920.3|10919.3|80
1621291800000|2021-05-17 22:50:00|10920.9|10919.9|10920.6|10919.6|10921|10920|10920.6|10919.6|103
1621292100000|2021-05-17 22:55:00|10920.7|10919.7|10920.2|10919.2|10920.7|10919.7|10920.1|10919.1|124
1621292400000|2021-05-17 23:00:00|10920|10919|10919.8|10919.1|10921|10920.2|10919|10918.1|128
1621292700000|2021-05-17 23:05:00|10919.9|10918.9|10920.2|10919.2|10920.4|10919.4|10919.2|10918.5|130
1621293000000|2021-05-17 23:10:00|10920.3|10919.3|10920|10919.3|10920.9|10920|10919.9|10919|149
1621293300000|2021-05-17 23:15:00|10919.9|10919.2|10920.1|10919.4|10920.5|10919.6|10919.9|10919.2|65
1621293600000|2021-05-17 23:20:00|10920.2|10919.2|10920.1|10919.4|10920.4|10919.6|10920|10919.1|64
1621293900000|2021-05-17 23:25:00|10920.2|10919.2|10919.9|10919.2|10920.5|10919.6|10919.3|10918.5|187
1621294200000|2021-05-17 23:30:00|10920|10919.3|10920.2|10919.5|10920.8|10919.9|10919.3|10918.4|190
1621294500000|2021-05-17 23:35:00|10920.3|10919.3|10919.3|10918.6|10920.4|10919.6|10919.1|10918.3|130
1621294800000|2021-05-17 23:40:00|10919.2|10918.5|10917.2|10916.5|10919.2|10918.5|10917.1|10916.3|187
1621295100000|2021-05-17 23:45:00|10917.4|10916.4|10918.9|10917.9|10919.1|10918.1|10917.2|10916.3|251
1621295400000|2021-05-17 23:50:00|10918.8|10917.8|10923.1|10922.1|10923.7|10922.7|10918.8|10917.8|346
1621295700000|2021-05-17 23:55:00|10923|10922|10924.7|10923.7|10924.8|10923.8|10922.3|10921.3|213
1621296000000|2021-05-18 00:00:00|10924.6|10923.6|10925.6|10924.6|10929|10928|10924|10923.3|593
1621296300000|2021-05-18 00:05:00|10925.7|10924.7|10923.9|10922.9|10927|10926.1|10923|10922.1|427
1621296600000|2021-05-18 00:10:00|10924.1|10923.2|10923.6|10922.9|10925.5|10924.5|10923.5|10922.6|287
1621296900000|2021-05-18 00:15:00|10923.7|10923|10923.8|10922.8|10926.3|10925.4|10922.8|10921.9|332
1621297200000|2021-05-18 00:20:00|10924|10923|10924.4|10923.7|10924.6|10923.7|10922.9|10922|342
1621297500000|2021-05-18 00:25:00|10924.5|10923.5|10925.8|10925.1|10926.9|10925.9|10924.5|10923.5|292
1621297800000|2021-05-18 00:30:00|10925.9|10925.2|10923.9|10923.2|10926.4|10925.5|10923.6|10922.8|227
1621298100000|2021-05-18 00:35:00|10924.1|10923.1|10926.2|10925.2|10926.2|10925.2|10922.9|10922.2|273
1621298400000|2021-05-18 00:40:00|10926|10925.3|10920.9|10919.9|10926.6|10925.6|10919.9|10919.2|329
1621298700000|2021-05-18 00:45:00|10920.6|10919.8|10919.7|10918.7|10922.4|10921.5|10918.6|10917.8|423
1621299000000|2021-05-18 00:50:00|10919.6|10918.6|10920.9|10919.9|10922.9|10922.1|10919.2|10918.2|552
1621299300000|2021-05-18 00:55:00|10921|10920|10921.6|10920.9|10922.7|10921.9|10920.6|10919.6|404
1621299600000|2021-05-18 01:00:00|10921.7|10921|10924.3|10923.6|10924.9|10924.1|10920.7|10919.8|422
1621299900000|2021-05-18 01:05:00|10924.4|10923.7|10923.2|10922.5|10925.4|10924.4|10921.8|10920.9|443
1621300200000|2021-05-18 01:10:00|10923.3|10922.6|10914.5|10913.5|10923.3|10922.6|10914.4|10913.4|450
1621300500000|2021-05-18 01:15:00|10914.7|10913.7|10913.3|10912.3|10915.2|10914.2|10911.9|10911.1|498
1621300800000|2021-05-18 01:20:00|10912.8|10912.1|10915.9|10914.9|10917.1|10916.3|10912.1|10911.3|474
1621301100000|2021-05-18 01:25:00|10915.8|10914.8|10915|10914|10916.3|10915.5|10913.6|10912.9|497
1621301400000|2021-05-18 01:30:00|10915.1|10914.1|10916.9|10915.9|10917.7|10916.9|10913.2|10912.2|507
1621301700000|2021-05-18 01:35:00|10916.8|10915.8|10917.2|10916.2|10918.2|10917.2|10915.3|10914.4|378
1621302000000|2021-05-18 01:40:00|10917.3|10916.3|10915|10914|10917.7|10916.9|10914.6|10913.7|358
1621302300000|2021-05-18 01:45:00|10914.9|10913.9|10917.7|10916.7|10919.5|10918.6|10914.2|10913.2|360
1621302600000|2021-05-18 01:50:00|10917.6|10916.6|10919.3|10918.3|10919.3|10918.4|10917.3|10916.4|343
1621302900000|2021-05-18 01:55:00|10919.2|10918.2|10917.4|10916.4|10920.3|10919.3|10916.7|10915.8|311
1621303200000|2021-05-18 02:00:00|10917.3|10916.3|10916.3|10915.6|10917.6|10916.8|10915.7|10914.8|332
1621303500000|2021-05-18 02:05:00|10916.4|10915.4|10912.2|10911.2|10916.9|10916.1|10911.2|10910.2|444
1621303800000|2021-05-18 02:10:00|10912.3|10911.3|10913.2|10912.2|10914.8|10913.9|10912.3|10911.3|339
1621304100000|2021-05-18 02:15:00|10913.1|10912.1|10915.4|10914.4|10915.5|10914.6|10913.1|10912.1|248
1621304400000|2021-05-18 02:20:00|10915.3|10914.6|10914.8|10913.8|10915.8|10915|10914.4|10913.5|209
1621304700000|2021-05-18 02:25:00|10914.9|10913.9|10917.1|10916.4|10918|10917.1|10914.7|10913.8|366
1621305000000|2021-05-18 02:30:00|10917.3|10916.3|10917.9|10916.9|10918.5|10917.8|10916.6|10915.8|266
1621305300000|2021-05-18 02:35:00|10917.8|10917.1|10918.7|10918|10918.8|10918|10916.7|10916|235
1621305600000|2021-05-18 02:40:00|10918.8|10917.8|10918.9|10918.2|10919.9|10919.1|10917.8|10916.9|193
1621305900000|2021-05-18 02:45:00|10919|10918.3|10918.4|10917.4|10919.6|10918.8|10917.6|10916.9|244
1621306200000|2021-05-18 02:50:00|10918.2|10917.5|10919.2|10918.2|10919.8|10919.1|10918|10917.2|168
1621306500000|2021-05-18 02:55:00|10919.3|10918.3|10920.1|10919.4|10921.2|10920.4|10918.1|10917.3|309
1621306800000|2021-05-18 03:00:00|10920.2|10919.5|10919|10918.3|10921.2|10920.2|10918.9|10918.1|193
1621307100000|2021-05-18 03:05:00|10919.2|10918.2|10917.8|10916.8|10919.2|10918.4|10917.4|10916.6|184
1621307400000|2021-05-18 03:10:00|10917.7|10917|10919.2|10918.5|10919.3|10918.5|10917.5|10916.6|147
1621307700000|2021-05-18 03:15:00|10919.1|10918.4|10919.9|10919.2|10920.1|10919.3|10918.5|10917.6|170
1621308000000|2021-05-18 03:20:00|10919.8|10919.1|10919.5|10918.8|10920.6|10919.9|10919.4|10918.7|132
1621308300000|2021-05-18 03:25:00|10919.6|10918.9|10920.5|10919.5|10920.7|10919.8|10919.4|10918.6|143
1621308600000|2021-05-18 03:30:00|10920.6|10919.6|10918.5|10917.8|10920.6|10919.6|10918|10917.2|161
1621308900000|2021-05-18 03:35:00|10918.6|10917.9|10920.1|10919.4|10920.7|10919.9|10918|10917.3|243
1621309200000|2021-05-18 03:40:00|10920.2|10919.2|10918.8|10918.1|10920.6|10919.8|10918.8|10918|282
1621309500000|2021-05-18 03:45:00|10918.9|10918.2|10921.3|10920.6|10922|10921.3|10918.8|10918.1|248
1621309800000|2021-05-18 03:50:00|10921.4|10920.7|10920.7|10920|10922.4|10921.6|10920.1|10919.4|218
1621310100000|2021-05-18 03:55:00|10920.8|10920.1|10918.8|10917.8|10921|10920.2|10918.7|10917.7|179
1621310400000|2021-05-18 04:00:00|10919|10918.1|10920.9|10920.2|10921.1|10920.2|10918.9|10917.9|163
1621310700000|2021-05-18 04:05:00|10921|10920|10921.6|10920.6|10922.1|10921.4|10920.4|10919.7|167
1621311000000|2021-05-18 04:10:00|10921.5|10920.9|10922.9|10921.9|10923.7|10923|10921.5|10920.8|181
1621311300000|2021-05-18 04:15:00|10922.8|10922.1|10922.8|10922.1|10923.6|10922.8|10922.6|10921.8|115
1621311600000|2021-05-18 04:20:00|10922.9|10922.2|10922.7|10922|10923.2|10922.4|10922.6|10921.8|127
1621311900000|2021-05-18 04:25:00|10922.6|10921.9|10922.1|10921.4|10923.6|10922.8|10922.1|10921.3|126
1621312200000|2021-05-18 04:30:00|10922.2|10921.5|10922|10921|10922.4|10921.5|10921.6|10920.7|137
1621312500000|2021-05-18 04:35:00|10921.7|10921.1|10919.4|10918.7|10922.3|10921.5|10919.4|10918.5|306
1621312800000|2021-05-18 04:40:00|10919.6|10918.6|10917.3|10916.3|10919.9|10918.9|10915.9|10915.1|451
1621313100000|2021-05-18 04:45:00|10917.4|10916.4|10919.2|10918.5|10919.8|10919|10917.3|10916.3|143
1621313400000|2021-05-18 04:50:00|10919.3|10918.3|10920.2|10919.5|10920.3|10919.5|10918.8|10917.9|214
1621313700000|2021-05-18 04:55:00|10920.3|10919.3|10920.9|10919.9|10921|10920.2|10919.6|10918.8|204
1621314000000|2021-05-18 05:00:00|10920.8|10920.1|10920.6|10919.9|10921.6|10920.7|10920.2|10919.3|135
1621314300000|2021-05-18 05:05:00|10920.7|10919.7|10918.4|10917.7|10920.7|10919.7|10918.2|10917.5|142
1621314600000|2021-05-18 05:10:00|10918.6|10917.6|10918.7|10917.7|10919.8|10918.8|10917.9|10917|138
1621314900000|2021-05-18 05:15:00|10918.6|10917.6|10918.7|10918|10919|10918.2|10918.1|10917.2|168
1621315200000|2021-05-18 05:20:00|10918.9|10917.9|10919.1|10918.4|10919.7|10919|10918.4|10917.6|146
1621315500000|2021-05-18 05:25:00|10919.2|10918.5|10918.5|10917.5|10919.6|10918.9|10918.3|10917.4|89
1621315800000|2021-05-18 05:30:00|10918.2|10917.2|10918.1|10917.1|10918.4|10917.7|10917.7|10916.8|156
1621316100000|2021-05-18 05:35:00|10918.2|10917.2|10917.4|10916.4|10918.2|10917.5|10917.2|10916.4|150
1621316400000|2021-05-18 05:40:00|10917.2|10916.5|10918|10917.3|10918.2|10917.4|10916.6|10915.8|124
1621316700000|2021-05-18 05:45:00|10918.1|10917.4|10915.9|10915.2|10918.5|10917.7|10915.6|10914.8|256
1621317000000|2021-05-18 05:50:00|10916|10915.3|10914.3|10913.6|10916|10915.3|10914.1|10913.4|173
1621317300000|2021-05-18 05:55:00|10914.2|10913.5|10914.9|10913.9|10915.1|10914.1|10913.2|10912.2|202
1621317600000|2021-05-18 06:00:00|10914.8|10913.8|10911.9|10910.9|10915.8|10914.9|10910.8|10909.9|398
1621317900000|2021-05-18 06:05:00|10911.8|10910.8|10912.5|10911.5|10912.9|10912|10909.6|10908.7|338
1621318200000|2021-05-18 06:10:00|10912.4|10911.4|10912.2|10911.2|10913|10912.1|10910.3|10909.4|360
1621318500000|2021-05-18 06:15:00|10912.1|10911.4|10911|10910.3|10912.7|10911.9|10910.7|10909.9|357
1621318800000|2021-05-18 06:20:00|10911.1|10910.4|10907.8|10907.1|10912.3|10911.6|10905.8|10904.8|462
1621319100000|2021-05-18 06:25:00|10908|10907|10908.4|10907.7|10909.3|10908.6|10907.8|10906.9|302
1621319400000|2021-05-18 06:30:00|10908.6|10907.6|10910.9|10909.9|10911.2|10910.3|10908.2|10907.3|318
1621319700000|2021-05-18 06:35:00|10910.7|10910|10909.6|10908.9|10910.8|10910.1|10908|10907.3|321
1621320000000|2021-05-18 06:40:00|10909.7|10909|10908.5|10907.5|10909.9|10909.1|10908.1|10907.4|263
1621320300000|2021-05-18 06:45:00|10908.6|10907.6|10905.9|10904.9|10908.6|10907.6|10905.4|10904.7|348
1621320600000|2021-05-18 06:50:00|10906|10905|10906.1|10905.1|10906.4|10905.6|10904|10903.3|497
1621320900000|2021-05-18 06:55:00|10906.2|10905.2|10907.1|10906.4|10907.6|10906.8|10905.2|10904.3|359
1621321200000|2021-05-18 07:00:00|10907|10906.3|10906.4|10905.7|10907.9|10907|10905.5|10904.7|495
1621321500000|2021-05-18 07:05:00|10906.5|10905.8|10903.5|10902.8|10908.7|10908|10902.3|10901.4|387
1621321800000|2021-05-18 07:10:00|10903.6|10902.9|10902.1|10901.4|10904.1|10903.3|10900.4|10899.6|451
1621322100000|2021-05-18 07:15:00|10902|10901.3|10902.5|10901.8|10902.8|10902.1|10898.6|10897.8|444
1621322400000|2021-05-18 07:20:00|10902.6|10901.6|10900.3|10899.3|10902.9|10902.1|10898|10897|469
1621322700000|2021-05-18 07:25:00|10900.1|10899.4|10898.4|10897.7|10900.2|10899.5|10897.3|10896.5|430
1621323000000|2021-05-18 07:30:00|10898.3|10897.6|10897.8|10897.1|10899.2|10898.5|10896|10895.3|486
1621323300000|2021-05-18 07:35:00|10897.7|10897|10897.6|10896.6|10900|10899.1|10897.6|10896.6|447
1621323600000|2021-05-18 07:40:00|10897.7|10896.7|10898.7|10897.7|10899.1|10898.3|10896.5|10895.6|421
1621323900000|2021-05-18 07:45:00|10898.6|10897.6|10897.1|10896.1|10899|10898.2|10896|10895.3|367
1621324200000|2021-05-18 07:50:00|10897|10896|10895.7|10895|10899.7|10898.9|10895.5|10894.8|487
1621324500000|2021-05-18 07:55:00|10895.6|10894.9|10896.9|10896.2|10897.5|10896.7|10894.6|10893.9|363
1621324800000|2021-05-18 08:00:00|10896.8|10896.1|10893.7|10893|10897.9|10897.2|10893.5|10892.8|386
1621325100000|2021-05-18 08:05:00|10893.8|10893.1|10893.3|10892.3|10894.2|10893.4|10890.1|10889.4|566
1621325400000|2021-05-18 08:10:00|10893.1|10892.4|10891.6|10890.9|10893.1|10892.4|10891.5|10890.8|415
1621325700000|2021-05-18 08:15:00|10891.9|10891.2|10888.5|10887.5|10892.6|10891.8|10888.1|10887.3|449
1621326000000|2021-05-18 08:20:00|10888.8|10888.1|10888.6|10887.9|10890.1|10889.2|10887.7|10887|510
1621326300000|2021-05-18 08:25:00|10888.8|10887.8|10890.4|10889.7|10891|10890.2|10887|10886.3|487
1621326600000|2021-05-18 08:30:00|10890.3|10889.6|10892.2|10891.5|10892.7|10891.8|10887|10886|594
1621326900000|2021-05-18 08:35:00|10892|10891.3|10894.1|10893.4|10894.3|10893.6|10891.1|10890.2|472
1621327200000|2021-05-18 08:40:00|10894.2|10893.5|10893.3|10892.6|10895.3|10894.4|10892.9|10892|430
1621327500000|2021-05-18 08:45:00|10893.4|10892.7|10890.9|10890.2|10893.4|10892.7|10890.9|10890.2|265
1621327800000|2021-05-18 08:50:00|10890.8|10890.1|10888.1|10887.4|10893.3|10892.4|10887|10886.3|397
1621328100000|2021-05-18 08:55:00|10888.2|10887.5|10886.2|10885.5|10888.6|10887.7|10885.5|10884.5|526
1621328400000|2021-05-18 09:00:00|10886.1|10885.4|10888.9|10888.2|10889.7|10888.9|10886.1|10885.4|494
1621328700000|2021-05-18 09:05:00|10889|10888.3|10888.7|10888|10889.3|10888.6|10888.1|10887.3|322
1621329000000|2021-05-18 09:10:00|10888.6|10887.9|10888.6|10887.9|10888.9|10888.1|10887.7|10887|314
1621329300000|2021-05-18 09:15:00|10888.5|10887.8|10888.4|10887.7|10891.1|10890.3|10888|10887.3|288
1621329600000|2021-05-18 09:20:00|10888|10887.3|10889.6|10888.6|10889.6|10888.7|10887|10886.3|342
1621329900000|2021-05-18 09:25:00|10889.5|10888.5|10892.7|10891.7|10895.2|10894.5|10889.4|10888.5|515
1621330200000|2021-05-18 09:30:00|10892.8|10891.8|10889.2|10888.2|10893.3|10892.5|10888.1|10887.4|359
1621330500000|2021-05-18 09:35:00|10889.1|10888.1|10893.5|10892.5|10893.8|10892.8|10888.6|10887.8|420
1621330800000|2021-05-18 09:40:00|10893.6|10892.6|10891.4|10890.7|10894.6|10893.8|10891|10890.2|354
1621331100000|2021-05-18 09:45:00|10891.3|10890.6|10893.9|10892.9|10895.3|10894.4|10890.8|10889.9|356
1621331400000|2021-05-18 09:50:00|10893.8|10893.1|10891.9|10891.2|10894.6|10893.7|10891.7|10890.9|360
1621331700000|2021-05-18 09:55:00|10892|10891.3|10892.4|10891.7|10892.4|10891.7|10889.7|10888.8|268
1621332000000|2021-05-18 10:00:00|10892.3|10891.6|10893.6|10892.6|10895.1|10894.2|10892.2|10891.4|341
1621332300000|2021-05-18 10:05:00|10893.4|10892.7|10896.3|10895.6|10896.4|10895.7|10893.3|10892.6|251
1621332600000|2021-05-18 10:10:00|10896.4|10895.7|10898|10897|10898.7|10897.9|10895.5|10894.8|307
1621332900000|2021-05-18 10:15:00|10897.9|10896.9|10896|10895|10898|10897.2|10895.9|10894.9|253
1621333200000|2021-05-18 10:20:00|10896.1|10895.1|10898.7|10897.7|10899|10898|10895.6|10894.8|291
1621333500000|2021-05-18 10:25:00|10898.8|10897.8|10899.4|10898.4|10899.7|10898.9|10897.8|10896.9|259
1621333800000|2021-05-18 10:30:00|10899.2|10898.5|10897.7|10897|10899.6|10898.9|10897.3|10896.6|274
1621334100000|2021-05-18 10:35:00|10897.8|10896.8|10898.5|10897.5|10899.1|10898.3|10896.6|10895.9|262
1621334400000|2021-05-18 10:40:00|10898.4|10897.4|10896.8|10895.8|10898.7|10897.9|10896.4|10895.5|281
1621334700000|2021-05-18 10:45:00|10896.9|10895.9|10895.2|10894.2|10898.5|10897.7|10895|10894.1|291
1621335000000|2021-05-18 10:50:00|10895.3|10894.3|10897.4|10896.7|10897.6|10896.9|10895.1|10894.2|183
1621335300000|2021-05-18 10:55:00|10897.5|10896.8|10900.8|10900.1|10901.1|10900.4|10897.3|10896.6|298
1621335600000|2021-05-18 11:00:00|10900.9|10900.2|10899.5|10898.8|10901.4|10900.7|10899.3|10898.5|354
1621335900000|2021-05-18 11:05:00|10899.4|10898.7|10903.3|10902.6|10904|10903|10899.4|10898.6|311
1621336200000|2021-05-18 11:10:00|10903.2|10902.5|10903.9|10903.2|10907.3|10906.6|10903.2|10902.3|424
1621336500000|2021-05-18 11:15:00|10903.8|10903.1|10902.6|10901.9|10904|10903.1|10901.1|10900.4|247
1621336800000|2021-05-18 11:20:00|10902.5|10901.8|10903|10902.3|10903.3|10902.6|10901.1|10900.1|241
1621337100000|2021-05-18 11:25:00|10902.9|10902.2|10904|10903.3|10904.8|10903.9|10901.2|10900.5|352
1621337400000|2021-05-18 11:30:00|10904.1|10903.4|10901.6|10900.9|10904.1|10903.4|10900.2|10899.5|262
1621337700000|2021-05-18 11:35:00|10901.5|10900.8|10899|10898|10902.1|10901.2|10899|10898|321
1621338000000|2021-05-18 11:40:00|10899.1|10898.1|10897.8|10897.1|10899.5|10898.8|10896.7|10895.9|258
1621338300000|2021-05-18 11:45:00|10897.9|10897.2|10895.4|10894.7|10898.5|10897.8|10895|10894.2|229
1621338600000|2021-05-18 11:50:00|10895.5|10894.5|10895|10894.3|10895.8|10895|10894.6|10893.6|201
1621338900000|2021-05-18 11:55:00|10895.1|10894.4|10895|10894|10896.2|10895.4|10894.5|10893.6|260
1621339200000|2021-05-18 12:00:00|10895.1|10894.1|10891.5|10890.5|10895.1|10894.2|10890|10889|429
1621339500000|2021-05-18 12:05:00|10891.2|10890.9|10892.6|10891.6|10893.3|10892.3|10890|10889|424
1621339800000|2021-05-18 12:10:00|10892.5|10891.5|10890.3|10889.3|10892.8|10891.8|10888.8|10888|324
1621340100000|2021-05-18 12:15:00|10890.4|10889.4|10890.9|10890.2|10891.7|10890.8|10887.9|10887.1|348
1621340400000|2021-05-18 12:20:00|10891|10890|10892.8|10891.8|10893.9|10893|10890.3|10889.6|354
1621340700000|2021-05-18 12:25:00|10892.6|10891.9|10893.7|10892.7|10894.8|10893.8|10892.3|10891.6|397
1621341000000|2021-05-18 12:30:00|10893.6|10892.6|10892.3|10891.6|10894|10893.1|10891.6|10890.9|437
1621341300000|2021-05-18 12:35:00|10892.1|10891.4|10892.3|10891.3|10894|10893.2|10891.4|10890.6|417
1621341600000|2021-05-18 12:40:00|10892|10891.1|10887.3|10886.6|10892.2|10891.3|10883.8|10883.1|631
1621341900000|2021-05-18 12:45:00|10887|10886.3|10890.1|10889.4|10890.4|10889.6|10886.7|10885.9|468
1621342200000|2021-05-18 12:50:00|10890|10889.3|10893.2|10892.2|10893.4|10892.6|10890|10889.3|515
1621342500000|2021-05-18 12:55:00|10893.1|10892.1|10893.4|10892.4|10894.1|10893.2|10890.3|10889.5|445
1621342800000|2021-05-18 13:00:00|10893.3|10892.6|10891.8|10891.1|10893.6|10892.8|10890.7|10889.9|549
1621343100000|2021-05-18 13:05:00|10891.9|10890.9|10895.4|10894.4|10896.2|10895.4|10891|10890.2|423
1621343400000|2021-05-18 13:10:00|10895.6|10894.7|10896.3|10895.3|10897.2|10896.5|10894.8|10893.9|532
1621343700000|2021-05-18 13:15:00|10896.2|10895.5|10895.5|10894.5|10896.3|10895.5|10893.9|10893|431
1621344000000|2021-05-18 13:20:00|10895.8|10894.8|10892.2|10891.2|10897.4|10896.4|10892|10891.2|357
1621344300000|2021-05-18 13:25:00|10891.8|10890.8|10891.6|10890.9|10892.4|10891.5|10889.4|10888.6|409
1621344600000|2021-05-18 13:30:00|10892.1|10891.4|10891.9|10891.2|10894.4|10893.7|10890.7|10890|463
1621344900000|2021-05-18 13:35:00|10892|10891|10889.8|10889.1|10892.8|10891.9|10887.9|10886.9|469
1621345200000|2021-05-18 13:40:00|10889.9|10889.2|10893.8|10892.8|10893.9|10893|10888.2|10887.5|672
1621345500000|2021-05-18 13:45:00|10893.7|10892.7|10894.2|10893.5|10895.2|10894.4|10892.3|10891.4|599
1621345800000|2021-05-18 13:50:00|10894.3|10893.6|10894.4|10893.7|10896.8|10896|10892.3|10891.4|523
1621346100000|2021-05-18 13:55:00|10894.5|10893.8|10895.8|10894.8|10896.2|10895.5|10893.7|10892.8|609
1621346400000|2021-05-18 14:00:00|10895.5|10894.6|10894.8|10893.8|10895.5|10894.7|10893.3|10892.6|605
1621346700000|2021-05-18 14:05:00|10894.7|10894|10892.1|10891.4|10894.7|10894|10890.5|10889.7|454
1621347000000|2021-05-18 14:10:00|10892|10891.1|10894.5|10893.8|10895.2|10894.4|10891.8|10890.9|391
1621347300000|2021-05-18 14:15:00|10894.7|10893.7|10892.9|10891.9|10896.3|10895.5|10892.8|10891.8|425
1621347600000|2021-05-18 14:20:00|10892.8|10891.8|10889.9|10888.9|10892.9|10891.9|10888.2|10887.2|545
1621347900000|2021-05-18 14:25:00|10889.8|10888.8|10892.1|10891.1|10893.1|10892.3|10888.8|10887.8|465
1621348200000|2021-05-18 14:30:00|10892|10891|10888.4|10887.7|10892.1|10891.3|10887.5|10886.8|386
1621348500000|2021-05-18 14:35:00|10888.5|10887.8|10890.7|10889.7|10892.7|10892|10888.2|10887.4|469
1621348800000|2021-05-18 14:40:00|10890.6|10889.6|10890|10889.3|10892.2|10891.4|10889.5|10888.6|368
1621349100000|2021-05-18 14:45:00|10889.8|10889.1|10888.8|10888.1|10890|10889.2|10887.5|10886.8|358
1621349400000|2021-05-18 14:50:00|10888.9|10887.8|10885.2|10884.2|10890.6|10889.7|10884.9|10884.1|413
1621349700000|2021-05-18 14:55:00|10885.1|10884.4|10889.5|10888.8|10890.9|10890.2|10884.4|10883.4|638
1621350000000|2021-05-18 15:00:00|10889.2|10888.5|10891.7|10890.7|10892.9|10892|10888.9|10888.2|453
1621350300000|2021-05-18 15:05:00|10891.6|10890.9|10890.9|10890.2|10891.6|10890.9|10890|10889|376
1621350600000|2021-05-18 15:10:00|10890.8|10890.1|10891.1|10890.4|10891.7|10890.9|10890.1|10889.2|288
1621350900000|2021-05-18 15:15:00|10891|10890.3|10892.7|10891.7|10892.7|10891.9|10890.4|10889.5|254
1621351200000|2021-05-18 15:20:00|10892.8|10891.8|10893.9|10893.2|10894.1|10893.3|10892.5|10891.5|304
1621351500000|2021-05-18 15:25:00|10894.1|10893.1|10894.5|10893.8|10895.1|10894.4|10893.8|10892.9|399
1621351800000|2021-05-18 15:30:00|10894.6|10893.9|10897.5|10896.5|10897.5|10896.7|10894.6|10893.8|281
1621352100000|2021-05-18 15:35:00|10897.6|10896.6|10896.9|10896.2|10899.3|10898.6|10896.7|10895.8|437
1621352400000|2021-05-18 15:40:00|10897|10896|10897.8|10897.1|10897.9|10897.2|10896.8|10896|210
1621352700000|2021-05-18 15:45:00|10897.7|10897|10899.9|10899.2|10900.5|10899.8|10897.7|10897|278
1621353000000|2021-05-18 15:50:00|10900|10899.3|10900.7|10899.7|10901.1|10900.2|10898.5|10897.7|304
1621353300000|2021-05-18 15:55:00|10900.5|10899.8|10901.7|10901|10902.4|10901.7|10899.7|10898.9|300
1621353600000|2021-05-18 16:00:00|10901.6|10900.9|10898.7|10897.7|10902|10901.2|10898.1|10897.4|416
1621353900000|2021-05-18 16:05:00|10898.6|10897.9|10898.2|10897.2|10899|10898.1|10897.3|10896.5|326
1621354200000|2021-05-18 16:10:00|10898.3|10897.3|10897.1|10896.4|10898.9|10898.2|10896.7|10896|203
1621354500000|2021-05-18 16:15:00|10897.2|10896.5|10896.3|10895.3|10897.7|10896.9|10895.9|10895.1|216
1621354800000|2021-05-18 16:20:00|10896.1|10895.4|10896.5|10895.8|10897.5|10896.8|10896.1|10895.3|138
1621355100000|2021-05-18 16:25:00|10896.6|10895.9|10896|10895.3|10897.4|10896.5|10895.9|10895|157
1621355400000|2021-05-18 16:30:00|10896.1|10895.4|10896.3|10895.3|10897.1|10896.1|10895.6|10894.9|190
1621355700000|2021-05-18 16:35:00|10896.2|10895.5|10895.5|10894.8|10896.4|10895.5|10895.5|10894.6|116
1621356000000|2021-05-18 16:40:00|10895.4|10894.7|10896.4|10895.7|10896.6|10895.8|10895.1|10894.4|227
1621356300000|2021-05-18 16:45:00|10896.2|10895.5|10896.8|10895.8|10897.5|10896.6|10895.9|10895.1|265
1621356600000|2021-05-18 16:50:00|10896.7|10896|10895.5|10894.8|10896.7|10896|10895|10894.2|138
1621356900000|2021-05-18 16:55:00|10895.6|10894.9|10894.5|10893.5|10895.6|10894.9|10894.4|10893.5|135
1621357200000|2021-05-18 17:00:00|10894.6|10893.6|10894.4|10893.4|10895|10894.2|10894.1|10893.3|132
1621357500000|2021-05-18 17:05:00|10894.3|10893.6|10895.3|10894.3|10895.3|10894.5|10894.2|10893.4|111
1621357800000|2021-05-18 17:10:00|10895.2|10894.5|10894.6|10893.9|10895.2|10894.5|10894.2|10893.3|114
1621358100000|2021-05-18 17:15:00|10894.5|10893.8|10894.4|10893.7|10894.8|10894.1|10894.2|10893.5|110
1621358400000|2021-05-18 17:20:00|10894.3|10893.6|10894.7|10894|10894.9|10894.2|10894.1|10893.4|128
1621358700000|2021-05-18 17:25:00|10894.9|10893.9|10895|10894.3|10895.3|10894.5|10894.2|10893.5|129
1621359000000|2021-05-18 17:30:00|10894.9|10894.2|10894.4|10893.7|10895.3|10894.4|10894.1|10893.4|110
1621359300000|2021-05-18 17:35:00|10894.3|10893.6|10892.4|10891.7|10894.4|10893.7|10892.4|10891.7|139
1621359600000|2021-05-18 17:40:00|10892.3|10891.6|10890.7|10890|10892.7|10892|10890.5|10889.8|272
1621359900000|2021-05-18 17:45:00|10890.8|10890.1|10890.8|10890.1|10891|10890.3|10889.9|10889.1|149
1621360200000|2021-05-18 17:50:00|10890.7|10890|10890.6|10889.9|10891.2|10890.5|10890.3|10889.5|138
1621360500000|2021-05-18 17:55:00|10890.7|10890|10890.8|10890.1|10890.8|10890.1|10888.9|10888.2|240
1621360800000|2021-05-18 18:00:00|10890.9|10890.2|10888.9|10888.2|10890.9|10890.2|10888|10887.3|175
1621361100000|2021-05-18 18:05:00|10888.8|10888.1|10888.5|10887.5|10889.2|10888.5|10888.2|10887.4|129
1621361400000|2021-05-18 18:10:00|10888.4|10887.7|10888|10887.3|10888.7|10888|10887.7|10886.8|211
1621361700000|2021-05-18 18:15:00|10888.1|10887.4|10888.8|10888.1|10888.8|10888.1|10887.7|10886.9|131
1621362000000|2021-05-18 18:20:00|10889|10888|10888.6|10887.9|10889.2|10888.4|10888.5|10887.7|129
1621362300000|2021-05-18 18:25:00|10888.5|10887.8|10888.7|10888|10888.8|10888.1|10887.9|10887.2|122
1621362600000|2021-05-18 18:30:00|10888.6|10887.9|10887.8|10887.1|10889.1|10888.4|10887.4|10886.6|132
1621362900000|2021-05-18 18:35:00|10888|10887|10888.9|10888.2|10888.9|10888.2|10887.1|10886.3|193
1621363200000|2021-05-18 18:40:00|10889|10888.3|10887.9|10887.2|10889.4|10888.7|10887.7|10886.9|206
1621363500000|2021-05-18 18:45:00|10887.8|10887.1|10888.2|10887.5|10889|10888.3|10887.7|10887|192
1621363800000|2021-05-18 18:50:00|10888|10887.3|10887.2|10886.2|10888.2|10887.5|10886.9|10886.2|147
1621364100000|2021-05-18 18:55:00|10887.1|10886.4|10887|10886.3|10887.5|10886.8|10886.3|10885.6|207
1621364400000|2021-05-18 19:00:00|10887.1|10886.4|10887.8|10887.1|10887.8|10887.1|10886|10885.3|236
1621364700000|2021-05-18 19:05:00|10887.9|10887.2|10889.8|10888.8|10889.8|10889|10887.6|10886.9|219
1621365000000|2021-05-18 19:10:00|10889.6|10888.9|10889.6|10888.9|10890.4|10889.6|10889.4|10888.6|193
1621365300000|2021-05-18 19:15:00|10889.7|10888.7|10890|10889.3|10890.7|10889.9|10888.6|10887.9|238
1621365600000|2021-05-18 19:20:00|10889.9|10889.2|10889.7|10889|10890.7|10889.8|10889.3|10888.6|184
1621365900000|2021-05-18 19:25:00|10889.5|10888.8|10889.5|10888.5|10890.3|10889.5|10888.2|10887.3|188
1621366200000|2021-05-18 19:30:00|10889.3|10888.6|10890.4|10889.4|10890.9|10890|10888.9|10888.2|227
1621366500000|2021-05-18 19:35:00|10890.5|10889.5|10892.3|10891.3|10892.3|10891.4|10890.3|10889.5|179
1621366800000|2021-05-18 19:40:00|10892.2|10891.2|10891.9|10890.9|10892.7|10891.9|10891|10890.3|203
1621367100000|2021-05-18 19:45:00|10892|10891|10891.9|10891.2|10892.3|10891.5|10890.9|10889.9|189
1621367400000|2021-05-18 19:50:00|10892|10891.3|10890.8|10890.1|10892.7|10891.8|10890.8|10890.1|196
1621367700000|2021-05-18 19:55:00|10890.9|10890.2|10890.5|10889.8|10891.8|10890.9|10890.5|10889.7|247
1621368000000|2021-05-18 20:00:00|10890.8|10889.9|10892.6|10891.6|10892.7|10891.7|10890.6|10889.8|279
1621368300000|2021-05-18 20:05:00|10892.5|10891.5|10892.6|10891.6|10892.7|10891.9|10892.1|10891.3|112
1621368600000|2021-05-18 20:10:00|10892.5|10891.5|10892.9|10892.2|10893.3|10892.5|10892.1|10891.2|107
1621368900000|2021-05-18 20:15:00|10893.1|10892.1|10892.3|10891.3|10893.2|10892.3|10892.3|10891.3|63
1621369200000|2021-05-18 20:20:00|10892.4|10891.4|10893.1|10892.1|10893.3|10892.4|10892.3|10891.4|68
1621369500000|2021-05-18 20:25:00|10893.2|10892.2|10892.2|10891.2|10894|10893.2|10892.1|10891.2|142
1621369800000|2021-05-18 20:30:00|10892.1|10891.4|10892.3|10891.3|10893.2|10892.2|10891.2|10890.3|153
1621370100000|2021-05-18 20:35:00|10892.2|10891.2|10891.9|10890.9|10893|10892.1|10890.8|10889.9|249
1621370400000|2021-05-18 20:40:00|10892|10891|10891.4|10890.4|10892.4|10891.5|10890.8|10890|155
1621370700000|2021-05-18 20:45:00|10891.3|10890.3|10890.8|10889.8|10891.4|10890.5|10890.7|10889.7|89
1621371000000|2021-05-18 20:50:00|10890.9|10889.9|10890.9|10889.9|10891.2|10890.2|10890.2|10889.2|269
1621371300000|2021-05-18 20:55:00|10890.8|10889.8|10890.2|10888.2|10890.8|10889.8|10889|10887.4|270
1621371600000|2021-05-18 21:00:00|10890.6|10887.9|10890.8|10886.7|10892.4|10888.9|10890.6|10886.2|92
1621371900000|2021-05-18 21:05:00|10891.3|10886.9|10889.8|10887.6|10891.8|10887.8|10889.7|10885.2|117
1621372200000|2021-05-18 21:10:00|10890.4|10885.5|10891.5|10886.4|10892|10887.7|10889.5|10884.5|111
1621372500000|2021-05-18 21:15:00|10890.1|10886.1|10891.6|10885.6|10892.1|10887.6|10887.4|10883.6|130
1621372800000|2021-05-18 21:20:00|10891.5|10885.5|10890.4|10888.1|10892.3|10888.2|10889.2|10884.7|66
1621373100000|2021-05-18 21:25:00|10890.7|10886.3|10890.8|10886.2|10892.3|10888.1|10889.1|10885|84
1621373400000|2021-05-18 21:30:00|10890.9|10886.5|10889.5|10887.5|10892.5|10888.4|10888.9|10885|116
1621373700000|2021-05-18 21:35:00|10890.8|10886.2|10889.4|10886.3|10891.1|10888.1|10888.6|10884.3|118
1621374000000|2021-05-18 21:40:00|10888.7|10884.7|10889|10887.1|10890.4|10888|10887.4|10884.7|155
1621374300000|2021-05-18 21:45:00|10889.2|10887|10890.4|10886.1|10891.4|10887.2|10889.2|10885.1|152
1621374600000|2021-05-18 21:50:00|10890.3|10886|10890.4|10887.2|10892.5|10888|10889.2|10885.8|211
1621374900000|2021-05-18 21:55:00|10890.5|10887.1|10892|10888.9|10892.6|10888.9|10889.6|10886.2|165
1621375200000|2021-05-18 22:00:00|10892.2|10888.8|10889.2|10888.2|10892.2|10889.1|10889.1|10886.6|231
1621375500000|2021-05-18 22:05:00|10889.3|10888.3|10889.5|10888.5|10889.6|10888.6|10888.3|10887.3|183
1621375800000|2021-05-18 22:10:00|10889.6|10888.6|10891|10890|10891|10890|10889.5|10888.5|186
1621376100000|2021-05-18 22:15:00|10891.1|10890.1|10891.5|10890.5|10891.6|10890.6|10891.1|10890.1|106
1621376400000|2021-05-18 22:20:00|10891.6|10890.6|10892|10891|10892.1|10891.1|10891.1|10890.1|101
1621376700000|2021-05-18 22:25:00|10892.1|10891.1|10892.1|10891.1|10892.3|10891.3|10891.2|10890.2|114
1621377000000|2021-05-18 22:30:00|10892|10891|10891.8|10890.8|10892.8|10891.8|10891.7|10890.7|164
1621377300000|2021-05-18 22:35:00|10891.9|10890.9|10891.3|10890.3|10892.1|10891.1|10891.1|10890.1|91
1621377600000|2021-05-18 22:40:00|10891.2|10890.2|10891.8|10890.8|10892.2|10891.2|10889.7|10888.7|171
1621377900000|2021-05-18 22:45:00|10891.9|10890.9|10891|10890|10892.1|10891.1|10890.3|10889.3|420
1621378200000|2021-05-18 22:50:00|10891.1|10890.1|10889.7|10888.7|10891.1|10890.1|10889.6|10888.6|207
1621378500000|2021-05-18 22:55:00|10889.8|10888.8|10889.6|10888.6|10890.2|10889.2|10889.6|10888.6|71
1621378800000|2021-05-18 23:00:00|10889.8|10888.8|10892.9|10891.9|10893.7|10892.7|10889.6|10888.7|154
1621379100000|2021-05-18 23:05:00|10892.7|10892|10891.5|10890.5|10892.9|10892|10891.4|10890.4|78
1621379400000|2021-05-18 23:10:00|10891.4|10890.7|10892.9|10891.9|10892.9|10891.9|10891.3|10890.4|101
1621379700000|2021-05-18 23:15:00|10892.8|10892.1|10893.3|10892.3|10893.5|10892.6|10892.4|10891.4|71
1621380000000|2021-05-18 23:20:00|10893.1|10892.1|10893.4|10892.4|10893.5|10892.5|10892.9|10891.9|94
1621380300000|2021-05-18 23:25:00|10893.3|10892.3|10891.3|10890.3|10893.4|10892.4|10891.3|10890.3|56
1621380600000|2021-05-18 23:30:00|10891.1|10890.1|10889.3|10888.3|10891.1|10890.1|10888.6|10887.7|128
1621380900000|2021-05-18 23:35:00|10889.4|10888.4|10885.6|10884.6|10889.8|10889|10885|10884.1|233
1621381200000|2021-05-18 23:40:00|10885.7|10884.7|10885.8|10884.8|10886.4|10885.4|10884.8|10883.8|222
1621381500000|2021-05-18 23:45:00|10885.9|10885.2|10883.9|10882.9|10886.2|10885.2|10883.8|10882.8|209
1621381800000|2021-05-18 23:50:00|10883.8|10882.8|10885.2|10884.2|10885.4|10884.5|10883.6|10882.6|240
1621382100000|2021-05-18 23:55:00|10885.3|10884.3|10887.2|10886.5|10888.7|10887.7|10885.1|10884.1|213
1621382400000|2021-05-19 00:00:00|10887.3|10886.6|10895.7|10894.7|10897|10896|10886.4|10885.5|475
1621382700000|2021-05-19 00:05:00|10895.5|10894.5|10894.1|10893.1|10896.5|10895.5|10892.6|10891.6|393
1621383000000|2021-05-19 00:10:00|10894.3|10893.3|10894.1|10893.1|10895|10894|10892.5|10891.6|287
1621383300000|2021-05-19 00:15:00|10894|10893|10894|10893|10894.1|10893.1|10891.2|10890.2|208
1621383600000|2021-05-19 00:20:00|10893.8|10892.8|10896.4|10895.4|10896.4|10895.6|10893.2|10892.2|359
1621383900000|2021-05-19 00:25:00|10896.6|10895.6|10898.6|10897.6|10898.8|10897.8|10894.9|10893.9|383
1621384200000|2021-05-19 00:30:00|10898.7|10897.7|10896.2|10895.2|10898.7|10897.7|10894.5|10893.5|283
1621384500000|2021-05-19 00:35:00|10896.3|10895.3|10895.6|10894.6|10896.4|10895.4|10894.5|10893.6|251
1621384800000|2021-05-19 00:40:00|10895.7|10894.7|10894.1|10893.4|10896.9|10896.1|10893.3|10892.4|316
1621385100000|2021-05-19 00:45:00|10894.2|10893.5|10893.5|10892.5|10894.7|10894|10891.7|10890.7|376
1621385400000|2021-05-19 00:50:00|10893.6|10892.6|10897.9|10896.9|10899.2|10898.2|10891.7|10890.9|627
1621385700000|2021-05-19 00:55:00|10897.7|10896.7|10900.9|10899.9|10902.3|10901.4|10897.5|10896.5|480
1621386000000|2021-05-19 01:00:00|10900.8|10899.8|10904.4|10903.4|10904.5|10903.6|10900.7|10899.7|562
1621386300000|2021-05-19 01:05:00|10904.3|10903.3|10902.6|10901.6|10905.5|10904.5|10902.5|10901.5|508
1621386600000|2021-05-19 01:10:00|10902.5|10901.5|10901.7|10900.7|10904.7|10903.8|10901.3|10900.3|444
1621386900000|2021-05-19 01:15:00|10901.8|10900.8|10900.8|10899.8|10903.3|10902.3|10899.9|10899.2|465
1621387200000|2021-05-19 01:20:00|10900.6|10899.9|10903.1|10902.1|10904|10903|10900.5|10899.7|354
1621387500000|2021-05-19 01:25:00|10903.2|10902.5|10903|10902|10903.7|10902.9|10902.6|10901.7|259
1621387800000|2021-05-19 01:30:00|10903.1|10902.1|10902.1|10901.1|10903.1|10902.1|10901.1|10900.2|402
1621388100000|2021-05-19 01:35:00|10902|10901|10906.7|10906|10908|10907|10901.2|10900.5|417
1621388400000|2021-05-19 01:40:00|10906.9|10905.9|10904.2|10903.5|10906.9|10906|10904|10903.1|348
1621388700000|2021-05-19 01:45:00|10904.3|10903.6|10903.5|10902.8|10904.9|10904.1|10902.9|10901.9|370
1621389000000|2021-05-19 01:50:00|10903.6|10902.9|10904.5|10903.5|10904.9|10904|10903.4|10902.6|240
1621389300000|2021-05-19 01:55:00|10904.4|10903.4|10905.7|10904.7|10905.7|10905|10904.2|10903.4|261
1621389600000|2021-05-19 02:00:00|10905.6|10904.9|10904.3|10903.3|10905.7|10904.9|10902.5|10901.6|454
1621389900000|2021-05-19 02:05:00|10904.4|10903.4|10901|10900|10905.3|10904.4|10900|10899.2|441
1621390200000|2021-05-19 02:10:00|10901.4|10900.4|10899.8|10898.8|10901.6|10900.7|10899.4|10898.6|365
1621390500000|2021-05-19 02:15:00|10899.7|10899|10899.6|10898.9|10900|10899.2|10897.6|10896.7|308
1621390800000|2021-05-19 02:20:00|10899.8|10898.8|10899.3|10898.3|10900.2|10899.3|10898.5|10897.8|289
1621391100000|2021-05-19 02:25:00|10899.1|10898.4|10898|10897|10899.8|10898.9|10897.6|10896.8|341
1621391400000|2021-05-19 02:30:00|10897.9|10896.9|10897|10896|10898.8|10897.9|10895.7|10894.9|431
1621391700000|2021-05-19 02:35:00|10896.9|10896.2|10898.3|10897.3|10898.4|10897.5|10896.5|10895.5|213
1621392000000|2021-05-19 02:40:00|10898|10897.4|10898|10897|10898.7|10897.9|10896|10895.2|342
1621392300000|2021-05-19 02:45:00|10897.8|10896.8|10896.2|10895.2|10898.8|10897.9|10896|10895.1|272
1621392600000|2021-05-19 02:50:00|10896.1|10895.1|10896.2|10895.2|10896.3|10895.6|10895.4|10894.5|219
1621392900000|2021-05-19 02:55:00|10896.1|10895.4|10895.7|10894.7|10896.8|10895.9|10895.5|10894.6|234
1621393200000|2021-05-19 03:00:00|10895.6|10894.9|10897.3|10896.6|10898.6|10897.9|10895.6|10894.8|265
1621393500000|2021-05-19 03:05:00|10897.4|10896.7|10896.8|10896.1|10898.1|10897.3|10896.8|10895.9|133
1621393800000|2021-05-19 03:10:00|10896.9|10896.2|10898.1|10897.1|10898.2|10897.2|10895.4|10894.5|191
1621394100000|2021-05-19 03:15:00|10898|10897|10896.6|10895.6|10898|10897.2|10896.1|10895.3|150
1621394400000|2021-05-19 03:20:00|10896.4|10895.7|10894.7|10894|10896.6|10895.8|10894.2|10893.2|226
1621394700000|2021-05-19 03:25:00|10894.6|10893.9|10895.1|10894.4|10895.1|10894.4|10893.4|10892.6|166
1621395000000|2021-05-19 03:30:00|10895.2|10894.2|10894.9|10894.2|10895.3|10894.6|10894.4|10893.6|183
1621395300000|2021-05-19 03:35:00|10894.8|10894.1|10894.2|10893.2|10895.2|10894.4|10893.8|10893|181
1621395600000|2021-05-19 03:40:00|10894.1|10893.4|10895.1|10894.4|10896|10895.1|10894|10893.2|159
1621395900000|2021-05-19 03:45:00|10895|10894.3|10895.1|10894.4|10896|10895.1|10894.9|10894.2|172
1621396200000|2021-05-19 03:50:00|10895.2|10894.2|10893.5|10892.5|10895.3|10894.3|10892.7|10891.9|148
1621396500000|2021-05-19 03:55:00|10893.4|10892.4|10893.4|10892.7|10893.8|10892.9|10892.6|10891.9|114
1621396800000|2021-05-19 04:00:00|10893.5|10892.8|10893.2|10892.5|10893.6|10892.9|10892.2|10891.3|158
1621397100000|2021-05-19 04:05:00|10893.3|10892.6|10892.2|10891.2|10893.6|10892.8|10891.9|10891.2|182
1621397400000|2021-05-19 04:10:00|10892.1|10891.4|10893.4|10892.4|10893.8|10892.8|10891.9|10891|201
1621397700000|2021-05-19 04:15:00|10893.3|10892.7|10891|10890.3|10893.5|10892.7|10890.9|10890.1|292
1621398000000|2021-05-19 04:20:00|10890.9|10890.2|10892.2|10891.2|10892.5|10891.7|10890.6|10889.7|261
1621398300000|2021-05-19 04:25:00|10892.4|10891.5|10892.1|10891.4|10892.6|10891.7|10891.7|10890.8|214
1621398600000|2021-05-19 04:30:00|10892|10891|10893|10892|10893.9|10893|10891.8|10890.9|245
1621398900000|2021-05-19 04:35:00|10892.9|10892.2|10894.1|10893.4|10894.5|10893.5|10892.8|10891.9|178
1621399200000|2021-05-19 04:40:00|10894.2|10893.5|10894.1|10893.1|10894.3|10893.5|10893.4|10892.5|198
1621399500000|2021-05-19 04:45:00|10893.9|10893.2|10895.9|10895.2|10896.8|10895.9|10893.9|10893.1|239
1621399800000|2021-05-19 04:50:00|10896|10895.3|10897.6|10896.9|10898|10897.2|10895.9|10895|246
1621400100000|2021-05-19 04:55:00|10897.7|10896.7|10896.9|10895.9|10897.7|10896.9|10895.5|10894.7|267
1621400400000|2021-05-19 05:00:00|10897.1|10896.4|10895.8|10894.8|10897.5|10896.8|10895.5|10894.6|236
1621400700000|2021-05-19 05:05:00|10895.9|10894.9|10895.8|10894.8|10896.7|10895.9|10895.1|10894.3|168
1621401000000|2021-05-19 05:10:00|10895.9|10894.9|10895.1|10894.1|10895.9|10895|10894.5|10893.6|182
1621401300000|2021-05-19 05:15:00|10895.2|10894.2|10894.6|10893.9|10895.8|10894.9|10894.4|10893.6|160
1621401600000|2021-05-19 05:20:00|10894.8|10894.1|10894|10893.3|10895.1|10894.3|10893.9|10893|137
1621401900000|2021-05-19 05:25:00|10894.2|10893.2|10893.1|10892.4|10894.2|10893.3|10892.7|10891.9|163
1621402200000|2021-05-19 05:30:00|10893.2|10892.5|10893.5|10892.5|10894.2|10893.3|10892.7|10891.8|214
1621402500000|2021-05-19 05:35:00|10893.2|10892.4|10894.2|10893.5|10894.7|10893.9|10892.8|10892|160
1621402800000|2021-05-19 05:40:00|10894.1|10893.4|10894|10893.3|10896.2|10895.5|10894|10893.1|282
1621403100000|2021-05-19 05:45:00|10894.1|10893.4|10891.6|10890.6|10894.9|10894.2|10891.4|10890.6|311
1621403400000|2021-05-19 05:50:00|10891.4|10890.7|10893.1|10892.4|10893.6|10892.8|10891.2|10890.2|310
1621403700000|2021-05-19 05:55:00|10893.2|10892.2|10894.8|10893.8|10895|10894|10892.3|10891.4|304
1621404000000|2021-05-19 06:00:00|10894.9|10893.9|10894|10893.3|10895.9|10895|10893.3|10892.3|384
1621404300000|2021-05-19 06:05:00|10893.8|10893.1|10893.6|10892.6|10895|10894.3|10893.2|10892.3|288
1621404600000|2021-05-19 06:10:00|10893.5|10892.8|10893.1|10892.4|10894.3|10893.6|10892.2|10891.4|301
1621404900000|2021-05-19 06:15:00|10893.2|10892.5|10895|10894.3|10896|10895.1|10893.2|10892.5|250
1621405200000|2021-05-19 06:20:00|10894.9|10894.2|10894.3|10893.3|10895|10894.3|10893.3|10892.4|141
1621405500000|2021-05-19 06:25:00|10894.4|10893.4|10896.6|10895.6|10897.9|10897|10893.7|10892.7|329
1621405800000|2021-05-19 06:30:00|10896.5|10895.5|10900|10899.3|10900|10899.3|10896|10895|358
1621406100000|2021-05-19 06:35:00|10899.9|10899.2|10900.9|10899.9|10901.4|10900.6|10899.6|10898.8|331
1621406400000|2021-05-19 06:40:00|10900.8|10899.8|10899.4|10898.7|10901.2|10900.3|10899.4|10898.5|257
1621406700000|2021-05-19 06:45:00|10899.3|10898.6|10898.7|10898|10900|10899.1|10897.9|10897|290
1621407000000|2021-05-19 06:50:00|10898.8|10898.1|10896.4|10895.7|10899.3|10898.6|10895.8|10895|264
1621407300000|2021-05-19 06:55:00|10896.3|10895.6|10897|10896.3|10897.4|10896.7|10895.6|10894.8|238
1621407600000|2021-05-19 07:00:00|10896.6|10895.9|10895.5|10894.8|10900.1|10899.1|10895.5|10894.6|695
1621407900000|2021-05-19 07:05:00|10895.2|10894.5|10897.6|10896.6|10897.9|10897|10893.8|10893.1|468
1621408200000|2021-05-19 07:10:00|10897.4|10896.4|10898.6|10897.9|10901.3|10900.4|10896.6|10895.7|463
1621408500000|2021-05-19 07:15:00|10898.7|10898|10904|10903.3|10904|10903.3|10898.7|10897.8|633
1621408800000|2021-05-19 07:20:00|10903.8|10903.1|10905|10904|10905|10904.1|10902.9|10902.1|513
1621409100000|2021-05-19 07:25:00|10904.9|10904.2|10902.8|10902.1|10905.2|10904.3|10901|10900.2|471
1621409400000|2021-05-19 07:30:00|10902.9|10902.2|10904|10903|10904.4|10903.5|10901|10900|446
1621409700000|2021-05-19 07:35:00|10903.9|10903.2|10905.7|10905|10907.8|10906.8|10903.9|10903.2|515
1621410000000|2021-05-19 07:40:00|10905.8|10905.1|10905.2|10904.5|10908.6|10907.7|10904.9|10904.1|469
1621410300000|2021-05-19 07:45:00|10905.3|10904.6|10910|10909.3|10910.5|10909.5|10904.8|10904.1|447
1621410600000|2021-05-19 07:50:00|10909.6|10908.9|10910.5|10909.5|10911.2|10910.3|10906.3|10905.4|596
1621410900000|2021-05-19 07:55:00|10910|10909.3|10908.6|10907.9|10912.5|10911.7|10908.2|10907.3|541
1621411200000|2021-05-19 08:00:00|10908|10907.3|10906.7|10906|10908.9|10908.2|10905.8|10904.8|571
1621411500000|2021-05-19 08:05:00|10907|10906.1|10905.2|10904.2|10907.8|10907|10904.2|10903.4|463
1621411800000|2021-05-19 08:10:00|10905.1|10904.1|10903.8|10903.1|10906.8|10906|10903.7|10902.9|348
1621412100000|2021-05-19 08:15:00|10904|10903.3|10907.9|10906.9|10908.6|10907.7|10904|10903.1|354
1621412400000|2021-05-19 08:20:00|10908|10907|10907.2|10906.5|10908.5|10907.7|10906.4|10905.6|364
1621412700000|2021-05-19 08:25:00|10907.3|10906.6|10908.3|10907.3|10909.9|10909|10906.8|10905.9|459
1621413000000|2021-05-19 08:30:00|10908.2|10907.5|10907.3|10906.3|10908.5|10907.5|10905.7|10904.9|428
1621413300000|2021-05-19 08:35:00|10907.1|10906.1|10907.6|10906.6|10908.5|10907.7|10905.9|10905.1|366
1621413600000|2021-05-19 08:40:00|10907.7|10906.7|10908|10907|10909|10908.3|10905.5|10904.8|472
1621413900000|2021-05-19 08:45:00|10908.1|10907.1|10909.9|10909.2|10910.4|10909.5|10907.9|10907|452
1621414200000|2021-05-19 08:50:00|10910|10909.3|10907.2|10906.2|10910.1|10909.3|10907|10906|338
1621414500000|2021-05-19 08:55:00|10907.1|10906.1|10905.9|10904.9|10908.6|10907.7|10905.7|10904.7|348
1621414800000|2021-05-19 09:00:00|10906|10905|10908.4|10907.4|10910|10909.2|10905.9|10904.9|446
1621415100000|2021-05-19 09:05:00|10908.5|10907.7|10908.3|10907.6|10910.4|10909.6|10907.8|10906.9|335
1621415400000|2021-05-19 09:10:00|10908.2|10907.5|10909.8|10908.8|10913.4|10912.4|10908.2|10907.5|495
1621415700000|2021-05-19 09:15:00|10909.9|10908.9|10911.2|10910.5|10913.6|10912.7|10909.8|10908.9|421
1621416000000|2021-05-19 09:20:00|10911.4|10910.7|10913|10912.3|10913.8|10913.1|10911.4|10910.5|341
1621416300000|2021-05-19 09:25:00|10913.1|10912.4|10916.2|10915.2|10916.6|10915.8|10913|10912.3|530
1621416600000|2021-05-19 09:30:00|10916|10915|10914.4|10913.4|10916.7|10915.9|10914|10913.1|431
1621416900000|2021-05-19 09:35:00|10914.5|10913.5|10913.5|10912.8|10915.6|10914.8|10912.2|10911.2|339
1621417200000|2021-05-19 09:40:00|10913.4|10912.7|10915.2|10914.2|10916.5|10915.6|10913|10912.1|348
1621417500000|2021-05-19 09:45:00|10915.3|10914.3|10914.5|10913.5|10917.4|10916.5|10913.6|10912.8|304
1621417800000|2021-05-19 09:50:00|10914.6|10913.6|10913.9|10913.2|10914.8|10913.9|10913.2|10912.3|289
1621418100000|2021-05-19 09:55:00|10914.1|10913.1|10916.8|10915.8|10917.8|10917|10913.4|10912.6|352
1621418400000|2021-05-19 10:00:00|10916.7|10916|10915.5|10914.5|10916.8|10916.1|10914.6|10913.7|337
1621418700000|2021-05-19 10:05:00|10915.3|10914.6|10917|10916.3|10917.4|10916.6|10914.7|10913.9|275
1621419000000|2021-05-19 10:10:00|10916.9|10916.2|10919.1|10918.1|10920.5|10919.6|10916.6|10915.7|367
1621419300000|2021-05-19 10:15:00|10919.2|10918.2|10918.2|10917.5|10920.3|10919.6|10917.5|10916.6|279
1621419600000|2021-05-19 10:20:00|10918.3|10917.6|10920|10919.3|10921.1|10920.4|10918|10917.3|380
1621419900000|2021-05-19 10:25:00|10920.1|10919.4|10919.9|10919.2|10921.1|10920.1|10918.4|10917.6|299
1621420200000|2021-05-19 10:30:00|10920|10919.3|10922.4|10921.7|10922.6|10921.8|10919.9|10919.2|317
1621420500000|2021-05-19 10:35:00|10922.7|10922|10922.3|10921.6|10922.7|10922|10921|10920.2|193
1621420800000|2021-05-19 10:40:00|10922.5|10921.5|10922.7|10922|10923.1|10922.3|10921.4|10920.6|265
1621421100000|2021-05-19 10:45:00|10922.8|10922.1|10923.6|10922.6|10924|10923.3|10922.4|10921.5|283
1621421400000|2021-05-19 10:50:00|10923.4|10922.7|10923.9|10923.2|10924.9|10924.2|10923.4|10922.5|272
1621421700000|2021-05-19 10:55:00|10924|10923.3|10925.3|10924.3|10925.4|10924.5|10923.7|10922.8|356
1621422000000|2021-05-19 11:00:00|10925.4|10924.4|10925.2|10924.5|10927.8|10927|10924.5|10923.7|393
1621422300000|2021-05-19 11:05:00|10925.4|10924.7|10930|10929.3|10930.2|10929.5|10925.1|10924.4|485
1621422600000|2021-05-19 11:10:00|10930.1|10929.1|10929.4|10928.7|10931.1|10930.2|10926.9|10925.9|479
1621422900000|2021-05-19 11:15:00|10929.3|10928.6|10932.4|10931.4|10933.2|10932.5|10929.1|10928.4|447
1621423200000|2021-05-19 11:20:00|10932.3|10931.6|10932|10931.3|10934.1|10933.3|10931.3|10930.6|549
1621423500000|2021-05-19 11:25:00|10932.1|10931.4|10930.5|10929.8|10932.1|10931.4|10928.4|10927.5|409
1621423800000|2021-05-19 11:30:00|10930.4|10929.7|10927.5|10926.8|10930.9|10930.2|10927.4|10926.7|451
1621424100000|2021-05-19 11:35:00|10927.6|10926.9|10925.5|10924.8|10928.2|10927.5|10924.5|10923.7|369
1621424400000|2021-05-19 11:40:00|10925.6|10924.6|10925.4|10924.4|10927.5|10926.7|10925.2|10924.4|324
1621424700000|2021-05-19 11:45:00|10925.5|10924.5|10924.3|10923.3|10925.6|10924.6|10921.4|10920.4|417
1621425000000|2021-05-19 11:50:00|10924.2|10923.2|10921.8|10920.8|10924.5|10923.6|10921.6|10920.8|227
1621425300000|2021-05-19 11:55:00|10921.6|10920.9|10918.9|10917.9|10922.2|10921.5|10917.6|10916.7|464
1621425600000|2021-05-19 12:00:00|10918.7|10918|10915.3|10914.6|10920.2|10919.4|10915.1|10914.4|357
1621425900000|2021-05-19 12:05:00|10915.4|10914.7|10916.4|10915.4|10918.8|10917.8|10913.7|10912.9|499
1621426200000|2021-05-19 12:10:00|10916.3|10915.3|10915.8|10915.1|10916.6|10915.7|10914.2|10913.4|433
1621426500000|2021-05-19 12:15:00|10915.7|10914.7|10917.3|10916.3|10918|10917.1|10915.2|10914.4|353
1621426800000|2021-05-19 12:20:00|10917.1|10916.4|10915.6|10914.9|10918.1|10917.1|10915.4|10914.6|481
1621427100000|2021-05-19 12:25:00|10915.7|10915|10917.2|10916.2|10918.2|10917.3|10915.2|10914.3|232
1621427400000|2021-05-19 12:30:00|10917.3|10916.3|10921.2|10920.5|10921.7|10920.9|10916.2|10915.2|535
1621427700000|2021-05-19 12:35:00|10920.3|10919.6|10920.5|10919.5|10921.3|10920.4|10916.8|10915.9|587
1621428000000|2021-05-19 12:40:00|10918.9|10918.2|10917.1|10916.1|10921|10920|10916|10915.1|526
1621428300000|2021-05-19 12:45:00|10917|10916|10916.1|10915.1|10918.3|10917.3|10915.5|10914.5|563
1621428600000|2021-05-19 12:50:00|10916.4|10915.4|10910.8|10909.8|10916.6|10915.8|10909.1|10908.4|612
1621428900000|2021-05-19 12:55:00|10910.9|10909.9|10903.1|10902.1|10911|10910|10902|10901|801
1621429200000|2021-05-19 13:00:00|10903|10902.3|10893.2|10892.2|10903.9|10902.9|10889.7|10888.7|1076
1621429500000|2021-05-19 13:05:00|10893.1|10892.1|10882.9|10881.9|10894.6|10893.7|10881.8|10880.8|1098
1621429800000|2021-05-19 13:10:00|10883|10882|10881.9|10880.9|10883.6|10882.7|10874|10873|953
1621430100000|2021-05-19 13:15:00|10881.6|10880.6|10890.5|10889.5|10890.6|10889.6|10875.6|10874.6|1106
1621430400000|2021-05-19 13:20:00|10890.6|10889.6|10890|10889|10890.6|10889.6|10885.4|10884.4|903
1621430700000|2021-05-19 13:25:00|10890.1|10889.1|10891|10890|10896.1|10895.1|10888.9|10887.9|740
1621431000000|2021-05-19 13:30:00|10891.1|10890.1|10891.8|10890.8|10893.3|10892.4|10885.5|10884.8|654
1621431300000|2021-05-19 13:35:00|10891.9|10891.1|10883.2|10882.2|10892|10891.3|10882.2|10881.3|582
1621431600000|2021-05-19 13:40:00|10882.9|10882.4|10883.2|10882.2|10884.9|10884.1|10877.5|10876.5|678
1621431900000|2021-05-19 13:45:00|10882.8|10881.8|10883.4|10882.7|10885.2|10884.3|10879|10878|688
1621432200000|2021-05-19 13:50:00|10883.6|10882.6|10882.2|10881.2|10885.5|10884.7|10879.3|10878.4|645
1621432500000|2021-05-19 13:55:00|10882|10881.3|10877.8|10876.8|10882.8|10881.9|10875.2|10874.3|787
1621432800000|2021-05-19 14:00:00|10877.7|10876.7|10870.9|10869.9|10881.4|10880.4|10870.9|10869.9|760
1621433100000|2021-05-19 14:05:00|10871|10870|10869.3|10868.6|10872.8|10871.8|10866.6|10865.6|894
1621433400000|2021-05-19 14:10:00|10869.4|10868.4|10871.2|10870.2|10873.9|10872.9|10868.1|10867.2|848
1621433700000|2021-05-19 14:15:00|10871.3|10870.3|10872.4|10871.4|10874.4|10873.5|10869|10868|705
1621434000000|2021-05-19 14:20:00|10872.2|10871.2|10871.1|10870.4|10875.3|10874.4|10870|10869|677
1621434300000|2021-05-19 14:25:00|10871.3|10870.3|10873.9|10872.9|10874.2|10873.3|10870.6|10869.6|634
1621434600000|2021-05-19 14:30:00|10873.7|10872.7|10868.5|10867.8|10873.7|10872.7|10868.5|10867.7|539
1621434900000|2021-05-19 14:35:00|10868.7|10867.7|10866.1|10865.1|10869.6|10868.6|10863.1|10862.1|648
1621435200000|2021-05-19 14:40:00|10866|10865|10866.2|10865.2|10866.5|10865.5|10862.6|10861.6|828
1621435500000|2021-05-19 14:45:00|10866.1|10865.1|10865.2|10864.2|10866.9|10865.9|10863.6|10862.8|658
1621435800000|2021-05-19 14:50:00|10865.5|10864.5|10863.6|10862.6|10866.9|10866.1|10862.4|10861.5|609
1621436100000|2021-05-19 14:55:00|10863.5|10862.5|10860.4|10859.4|10864.6|10863.6|10858.7|10857.9|692
1621436400000|2021-05-19 15:00:00|10860.6|10859.6|10860.7|10859.7|10861.8|10860.9|10857.6|10856.6|639
1621436700000|2021-05-19 15:05:00|10860.8|10859.8|10865.6|10864.6|10866.4|10865.4|10860.8|10859.8|476
1621437000000|2021-05-19 15:10:00|10865.5|10864.5|10870.2|10869.2|10871.3|10870.4|10864.3|10863.4|457
1621437300000|2021-05-19 15:15:00|10870.1|10869.1|10869.5|10868.8|10871|10870|10868.9|10868|351
1621437600000|2021-05-19 15:20:00|10869.3|10868.6|10870.2|10869.2|10871|10870.2|10867|10866.2|435
1621437900000|2021-05-19 15:25:00|10870.3|10869.3|10870.5|10869.8|10871.8|10871|10868.1|10867.3|415
1621438200000|2021-05-19 15:30:00|10870.2|10869.5|10870.3|10869.6|10871.2|10870.4|10868.8|10868.1|347
1621438500000|2021-05-19 15:35:00|10870.4|10869.7|10871.8|10871.1|10872.6|10871.8|10869.2|10868.5|280
1621438800000|2021-05-19 15:40:00|10871.9|10870.9|10873|10872|10873.2|10872.5|10871.7|10870.9|278
1621439100000|2021-05-19 15:45:00|10872.9|10872.2|10874.1|10873.4|10874.9|10874|10872.3|10871.6|318
1621439400000|2021-05-19 15:50:00|10874|10873.3|10876.6|10875.9|10876.9|10876.2|10872.6|10871.7|316
1621439700000|2021-05-19 15:55:00|10876.8|10876.1|10876.4|10875.7|10877.3|10876.6|10875.6|10874.7|347
1621440000000|2021-05-19 16:00:00|10876.5|10875.8|10876|10875.3|10877.2|10876.4|10875.1|10874.2|315
1621440300000|2021-05-19 16:05:00|10875.9|10875.2|10875.3|10874.6|10876.5|10875.8|10874.5|10873.6|225
1621440600000|2021-05-19 16:10:00|10875.4|10874.7|10876|10875|10876.3|10875.4|10874.3|10873.4|285
1621440900000|2021-05-19 16:15:00|10876.1|10875.1|10875.2|10874.5|10877.7|10876.8|10875.2|10874.3|296
1621441200000|2021-05-19 16:20:00|10875.4|10874.4|10877.2|10876.2|10877.2|10876.4|10873.9|10873|313
1621441500000|2021-05-19 16:25:00|10877.1|10876.4|10877.8|10877.1|10878.9|10878.2|10877.1|10876.3|307
1621441800000|2021-05-19 16:30:00|10877.9|10877.2|10878.4|10877.4|10879.7|10878.7|10876.9|10876.1|193
1621442100000|2021-05-19 16:35:00|10878.3|10877.3|10879.8|10879.1|10880.4|10879.7|10877|10876.2|270
1621442400000|2021-05-19 16:40:00|10879.9|10879.2|10879.1|10878.4|10880.8|10880|10878.7|10878|124
1621442700000|2021-05-19 16:45:00|10879.2|10878.5|10879.9|10879.2|10880.2|10879.4|10878.7|10877.8|240
1621443000000|2021-05-19 16:50:00|10880.1|10879.1|10881.2|10880.5|10881.4|10880.6|10879.8|10878.9|272
1621443300000|2021-05-19 16:55:00|10881.1|10880.4|10881.9|10880.9|10882.4|10881.5|10879.8|10879.1|245
1621443600000|2021-05-19 17:00:00|10881.6|10881|10884.8|10883.8|10885.1|10884.4|10880.7|10880|389
1621443900000|2021-05-19 17:05:00|10884.9|10883.9|10885.4|10884.4|10886.3|10885.4|10884|10883.1|406
1621444200000|2021-05-19 17:10:00|10885.6|10884.6|10884.6|10883.9|10887.2|10886.2|10884.5|10883.5|343
1621444500000|2021-05-19 17:15:00|10884.7|10883.7|10887|10886|10887.1|10886.2|10884.7|10883.7|233
1621444800000|2021-05-19 17:20:00|10887.1|10886.1|10893.3|10892.6|10893.9|10892.9|10886.9|10886|444
1621445100000|2021-05-19 17:25:00|10893.2|10892.2|10893.3|10892.6|10894.2|10893.3|10890.8|10889.8|335
1621445400000|2021-05-19 17:30:00|10893.6|10892.7|10893.6|10892.6|10894.9|10894|10893.3|10892.4|306
1621445700000|2021-05-19 17:35:00|10893.5|10892.5|10893.6|10892.6|10895.3|10894.5|10893.3|10892.4|272
1621446000000|2021-05-19 17:40:00|10893.7|10892.7|10894.3|10893.3|10894.4|10893.6|10892.7|10891.9|274
1621446300000|2021-05-19 17:45:00|10894.4|10893.7|10894.3|10893.3|10895.8|10895|10893.3|10892.4|330
1621446600000|2021-05-19 17:50:00|10894.2|10893.2|10891.6|10890.9|10894.7|10893.7|10891.5|10890.7|200
1621446900000|2021-05-19 17:55:00|10891.5|10890.8|10894.4|10889.6|10895.5|10892.9|10891.2|10889.6|318
1621447200000|2021-05-19 18:00:00|10893.7|10890.3|10907.8|10906.8|10909.1|10908.1|10892.8|10889.4|873
1621447500000|2021-05-19 18:05:00|10907.7|10906.7|10916.8|10915.8|10918.8|10917.8|10906.7|10905.7|1306
1621447800000|2021-05-19 18:10:00|10916.7|10915.7|10922.3|10921.3|10927.2|10926.2|10916.7|10915.7|1128
1621448100000|2021-05-19 18:15:00|10922.2|10921.2|10925|10924|10926.8|10925.8|10922.2|10921.2|978
1621448400000|2021-05-19 18:20:00|10925.1|10924.1|10919.4|10918.4|10926.7|10925.7|10916.1|10915.1|966
1621448700000|2021-05-19 18:25:00|10919.5|10918.5|10917.9|10916.9|10922.1|10921.1|10917.9|10916.9|728
1621449000000|2021-05-19 18:30:00|10917.8|10916.8|10922.1|10921.1|10923.7|10922.7|10917.2|10916.2|617
1621449300000|2021-05-19 18:35:00|10922|10921|10924.2|10923.2|10924.7|10923.9|10919.5|10918.7|673
1621449600000|2021-05-19 18:40:00|10924.5|10923.5|10922.6|10921.6|10925.4|10924.6|10920.3|10919.4|592
1621449900000|2021-05-19 18:45:00|10922.7|10921.7|10930.3|10929.3|10930.4|10929.4|10922.4|10921.4|582
1621450200000|2021-05-19 18:50:00|10930.2|10929.2|10926.9|10925.9|10930.2|10929.2|10926.3|10925.3|521
1621450500000|2021-05-19 18:55:00|10927|10926|10921.3|10920.6|10927|10926|10917.4|10916.4|727
1621450800000|2021-05-19 19:00:00|10921.7|10920.7|10924|10923|10928.7|10927.7|10921.4|10920.6|662
1621451100000|2021-05-19 19:05:00|10923.9|10922.9|10926.5|10925.5|10928.4|10927.4|10923.3|10922.3|516
1621451400000|2021-05-19 19:10:00|10926.3|10925.3|10923.6|10922.6|10927.2|10926.3|10923.3|10922.3|387
1621451700000|2021-05-19 19:15:00|10923.7|10922.7|10923.8|10922.8|10925.5|10924.6|10923.2|10922.4|345
1621452000000|2021-05-19 19:20:00|10923.7|10922.7|10923.6|10922.6|10925.5|10924.6|10922.6|10921.7|378
1621452300000|2021-05-19 19:25:00|10923.7|10922.9|10924.2|10923.5|10924.8|10924|10921.4|10920.5|537
1621452600000|2021-05-19 19:30:00|10924.4|10923.2|10921.3|10920.3|10924.5|10923.7|10920.7|10919.7|485
1621452900000|2021-05-19 19:35:00|10921.2|10920.2|10923|10922.3|10923.4|10922.6|10920.6|10919.9|408
1621453200000|2021-05-19 19:40:00|10923.2|10922.2|10923.4|10922.4|10923.9|10923|10921.2|10920.2|385
1621453500000|2021-05-19 19:45:00|10923.5|10922.5|10922.6|10921.6|10924.5|10923.5|10921.8|10920.8|397
1621453800000|2021-05-19 19:50:00|10922.5|10921.5|10921.7|10920.7|10922.9|10921.9|10920.7|10919.7|408
1621454100000|2021-05-19 19:55:00|10921.8|10920.8|10921.2|10920.5|10922|10921|10919.8|10918.8|386
1621454400000|2021-05-19 20:00:00|10921.3|10920.6|10922.6|10921.6|10924.3|10923.3|10921.3|10920.3|373
1621454700000|2021-05-19 20:05:00|10922.7|10921.7|10922.7|10921.7|10923.9|10922.9|10922.6|10921.6|174
1621455000000|2021-05-19 20:10:00|10922.8|10921.8|10920.5|10919.5|10923.2|10922.3|10919.5|10918.6|326
1621455300000|2021-05-19 20:15:00|10920.4|10919.4|10919.8|10918.8|10921.6|10920.6|10918.7|10917.7|271
1621455600000|2021-05-19 20:20:00|10919.7|10918.7|10921|10920|10921.2|10920.3|10919.4|10918.5|236
1621455900000|2021-05-19 20:25:00|10920.8|10920.1|10920.9|10919.9|10921.7|10920.8|10919.4|10918.6|282
1621456200000|2021-05-19 20:30:00|10921|10920|10921|10920.3|10922.1|10921.1|10920.5|10919.5|139
1621456500000|2021-05-19 20:35:00|10920.9|10919.9|10920.6|10919.6|10922.6|10921.6|10920.4|10919.4|249
1621456800000|2021-05-19 20:40:00|10920.5|10919.5|10920.7|10919.7|10920.7|10919.8|10920.1|10919.1|217
1621457100000|2021-05-19 20:45:00|10920.8|10920|10921.1|10920.1|10921.5|10920.5|10920.8|10919.8|236
1621457400000|2021-05-19 20:50:00|10921|10920|10919.8|10918.8|10921|10920|10919.1|10918.1|307
1621457700000|2021-05-19 20:55:00|10919.9|10918.9|10925.5|10920.2|10925.6|10921.7|10919.7|10918.7|235
1621458000000|2021-05-19 21:00:00|10924.4|10919.3|10923.5|10919.9|10926.5|10920.9|10922.4|10918.8|47
1621458300000|2021-05-19 21:05:00|10924.7|10918.7|10923.8|10918.2|10924.9|10919.3|10922.1|10917.6|310
1621458600000|2021-05-19 21:10:00|10924.6|10919.1|10923.8|10917.8|10924.6|10919.1|10922.1|10917.3|520
1621458900000|2021-05-19 21:15:00|10923.9|10917.9|10923.8|10917.8|10924.3|10918.4|10922.1|10916.9|1059
1621459200000|2021-05-19 21:20:00|10923.9|10917.9|10923.4|10918.3|10924.3|10919.1|10922.1|10916.9|1222
1621459500000|2021-05-19 21:25:00|10923.3|10918.4|10923|10918.2|10923.9|10919|10921.8|10917.8|1083
1621459800000|2021-05-19 21:30:00|10923.1|10918.4|10922.9|10918.2|10923.5|10918.4|10921.9|10917.8|1705
1621460100000|2021-05-19 21:35:00|10922.8|10918.1|10921.2|10918.1|10923.7|10918.8|10920.1|10917.7|872
1621460400000|2021-05-19 21:40:00|10921.4|10918|10923.5|10917.5|10924|10918.4|10920.7|10915.3|287
1621460700000|2021-05-19 21:45:00|10923.4|10917.4|10923.3|10917.3|10924.2|10918.2|10920.7|10916.1|443
1621461000000|2021-05-19 21:50:00|10923.2|10917.2|10921.9|10917.6|10924.5|10918.5|10921.4|10916.5|743
1621461300000|2021-05-19 21:55:00|10922|10917.5|10922|10917.5|10922.3|10919.1|10920.3|10916.9|645
1621461600000|2021-05-19 22:00:00|10922.2|10917.2|10920.6|10919.6|10922.5|10920.1|10920.5|10916.9|642
1621461900000|2021-05-19 22:05:00|10920.5|10919.5|10920.6|10919.6|10921.4|10920.4|10919.8|10918.8|594
1621462200000|2021-05-19 22:10:00|10920.7|10919.7|10921.3|10920.3|10921.5|10920.5|10920.5|10919.5|341
1621462500000|2021-05-19 22:15:00|10921.2|10920.2|10921.3|10920.3|10922|10921|10921|10920|396
1621462800000|2021-05-19 22:20:00|10921.2|10920.2|10921.4|10920.4|10921.6|10920.6|10921.1|10920.1|376
1621463100000|2021-05-19 22:25:00|10921.5|10920.5|10920.6|10919.6|10922.1|10921.1|10920.4|10919.4|291
1621463400000|2021-05-19 22:30:00|10920.5|10919.5|10919.6|10918.6|10920.7|10919.7|10919.2|10918.2|239
1621463700000|2021-05-19 22:35:00|10919.7|10918.7|10919|10918|10919.8|10918.8|10918.9|10917.9|144
1621464000000|2021-05-19 22:40:00|10919.1|10918.1|10919.9|10918.9|10920.7|10919.7|10919|10918.1|153
1621464300000|2021-05-19 22:45:00|10920|10919|10919.9|10918.9|10921.2|10920.2|10919.5|10918.5|143
1621464600000|2021-05-19 22:50:00|10920|10919|10921.1|10920.1|10921.3|10920.3|10919.2|10918.2|85
1621464900000|2021-05-19 22:55:00|10921.2|10920.2|10921.7|10920.7|10921.8|10920.8|10921.1|10920.1|69
1621465200000|2021-05-19 23:00:00|10921.6|10920.6|10922.4|10921.4|10923.4|10922.4|10921.6|10920.6|174
1621465500000|2021-05-19 23:05:00|10922.5|10921.5|10922.8|10922.1|10923.1|10922.2|10921.4|10920.6|119
1621465800000|2021-05-19 23:10:00|10922.9|10921.9|10922.7|10921.7|10923.1|10922.1|10922|10921|105
1621466100000|2021-05-19 23:15:00|10922.9|10921.9|10923.6|10922.6|10923.7|10922.9|10921.8|10921|108
1621466400000|2021-05-19 23:20:00|10923.7|10922.7|10923.7|10922.7|10923.8|10923|10922.9|10922.1|138
1621466700000|2021-05-19 23:25:00|10923.6|10922.6|10924.3|10923.3|10924.4|10923.5|10923.6|10922.6|122
1621467000000|2021-05-19 23:30:00|10924.4|10923.4|10924.4|10923.4|10924.5|10923.7|10923|10922.2|174
1621467300000|2021-05-19 23:35:00|10924.5|10923.5|10926.6|10925.6|10927|10926.1|10924.4|10923.4|229
1621467600000|2021-05-19 23:40:00|10926.5|10925.5|10926.8|10925.8|10928.7|10927.7|10926.4|10925.5|179
1621467900000|2021-05-19 23:45:00|10926.9|10925.9|10929.9|10928.9|10930|10929|10926.9|10925.9|217
1621468200000|2021-05-19 23:50:00|10929.8|10928.8|10928.2|10927.2|10930|10929|10927.3|10926.3|195
1621468500000|2021-05-19 23:55:00|10927.9|10927.3|10926.8|10925.8|10931.4|10930.4|10926.6|10925.6|289
1621468800000|2021-05-20 00:00:00|10926.7|10925.7|10925.3|10924.3|10929.3|10928.4|10921.7|10920.8|549
1621469100000|2021-05-20 00:05:00|10925.4|10924.4|10929|10928|10929.1|10928.4|10924.5|10923.8|399
1621469400000|2021-05-20 00:10:00|10929.2|10928.3|10925.8|10924.8|10930.2|10929.3|10925.7|10924.7|292
1621469700000|2021-05-20 00:15:00|10926|10925.3|10921.1|10920.4|10928.5|10927.5|10920.8|10920|522
1621470000000|2021-05-20 00:20:00|10921.5|10920.5|10922.3|10921.3|10923.5|10922.8|10919.2|10918.3|428
1621470300000|2021-05-20 00:25:00|10922.2|10921.2|10925|10924|10925.4|10924.5|10922.2|10921.2|312
1621470600000|2021-05-20 00:30:00|10924.9|10923.9|10925.1|10924.4|10927.9|10927.1|10924.3|10923.4|475
1621470900000|2021-05-20 00:35:00|10925|10924.3|10927.6|10926.6|10927.7|10926.8|10923.5|10922.7|428
1621471200000|2021-05-20 00:40:00|10927.7|10926.7|10920.7|10919.7|10928.4|10927.5|10920.6|10919.6|489
1621471500000|2021-05-20 00:45:00|10920.6|10919.6|10920.1|10919.4|10920.6|10919.7|10917.5|10916.7|470
1621471800000|2021-05-20 00:50:00|10920|10919.3|10922.4|10921.4|10923.5|10922.5|10917.3|10916.3|713
1621472100000|2021-05-20 00:55:00|10922.9|10921.9|10920.5|10919.5|10923.7|10922.8|10919.6|10918.9|526
1621472400000|2021-05-20 01:00:00|10920.4|10919.4|10919.5|10918.8|10920.9|10920|10917.6|10916.7|386
1621472700000|2021-05-20 01:05:00|10919.7|10918.7|10916.6|10915.9|10919.9|10919|10915.1|10914.3|452
1621473000000|2021-05-20 01:10:00|10916.5|10915.8|10918.2|10917.2|10918.8|10917.8|10915.9|10915|537
1621473300000|2021-05-20 01:15:00|10918|10917.3|10917.6|10916.6|10918.2|10917.4|10915.1|10914.2|560
1621473600000|2021-05-20 01:20:00|10917.5|10916.5|10917.8|10916.8|10918.9|10917.9|10916|10915.2|390
1621473900000|2021-05-20 01:25:00|10918|10917|10917.6|10916.6|10919|10918.2|10917.1|10916.3|341
1621474200000|2021-05-20 01:30:00|10917.5|10916.5|10915.3|10914.3|10918.3|10917.3|10913.1|10912.1|612
1621474500000|2021-05-20 01:35:00|10915.4|10914.4|10912.7|10912|10915.8|10914.8|10910.8|10909.8|575
1621474800000|2021-05-20 01:40:00|10912.8|10912.1|10912.8|10911.8|10913.1|10912.4|10911.4|10910.6|421
1621475100000|2021-05-20 01:45:00|10912.9|10911.9|10912.1|10911.1|10913.7|10912.8|10911.7|10910.9|378
1621475400000|2021-05-20 01:50:00|10911.9|10910.9|10911.7|10911|10912.7|10912|10910.5|10909.7|343
1621475700000|2021-05-20 01:55:00|10911.5|10910.8|10911.9|10911.2|10912.6|10911.8|10909.6|10908.9|331
1621476000000|2021-05-20 02:00:00|10911.8|10911.1|10912.6|10911.9|10914.4|10913.5|10911.1|10910.3|358
1621476300000|2021-05-20 02:05:00|10912.7|10912|10916|10915|10916.7|10915.9|10912.4|10911.6|341
1621476600000|2021-05-20 02:10:00|10916.1|10915.1|10916.1|10915.4|10916.7|10916|10914.7|10913.9|385
1621476900000|2021-05-20 02:15:00|10916|10915.3|10916.9|10916.2|10917.7|10917|10915.8|10915.1|298
1621477200000|2021-05-20 02:20:00|10917|10916.3|10917.8|10917.1|10918.5|10917.8|10916.4|10915.7|239
1621477500000|2021-05-20 02:25:00|10917.7|10917|10916.4|10915.7|10918.5|10917.7|10916.2|10915.4|258
1621477800000|2021-05-20 02:30:00|10916.5|10915.8|10916.3|10915.6|10916.7|10915.8|10915.5|10914.8|333
1621478100000|2021-05-20 02:35:00|10916.4|10915.7|10915.2|10914.5|10916.7|10915.8|10914.5|10913.7|287
1621478400000|2021-05-20 02:40:00|10915.1|10914.4|10914.8|10914.1|10915.6|10914.9|10914|10913.1|420
1621478700000|2021-05-20 02:45:00|10914.9|10914.2|10917.1|10916.1|10917.3|10916.4|10914.6|10913.7|430
1621479000000|2021-05-20 02:50:00|10917|10916.4|10915.6|10914.6|10918|10917|10915.2|10914.3|353
1621479300000|2021-05-20 02:55:00|10915.7|10914.7|10915.3|10914.3|10916.2|10915.4|10914.5|10913.6|547
1621479600000|2021-05-20 03:00:00|10915.2|10914.2|10916|10915.3|10916|10915.3|10914|10913|568
1621479900000|2021-05-20 03:05:00|10916.2|10915.2|10915.7|10914.7|10916.2|10915.3|10914.6|10913.9|455
1621480200000|2021-05-20 03:10:00|10915.6|10914.9|10912.9|10911.9|10915.8|10914.9|10912.5|10911.8|416
1621480500000|2021-05-20 03:15:00|10913|10912.3|10913.3|10912.6|10914.8|10913.9|10912.1|10911.2|313
1621480800000|2021-05-20 03:20:00|10913.4|10912.4|10912.6|10911.9|10914.1|10913.2|10912.5|10911.8|202
1621481100000|2021-05-20 03:25:00|10912.7|10912|10912.2|10911.2|10913.1|10912.3|10911.9|10911|220
1621481400000|2021-05-20 03:30:00|10912|10911.3|10913|10912|10913.6|10912.8|10912|10911.3|193
1621481700000|2021-05-20 03:35:00|10912.9|10912.2|10913.4|10912.7|10914.3|10913.4|10912.8|10912|169
1621482000000|2021-05-20 03:40:00|10913.5|10912.8|10913.7|10912.7|10914.2|10913.4|10913.1|10912.3|148
1621482300000|2021-05-20 03:45:00|10913.8|10912.8|10913.3|10912.6|10914.2|10913.3|10912.6|10911.8|220
1621482600000|2021-05-20 03:50:00|10913.4|10912.4|10913.4|10912.7|10914.7|10913.7|10913.2|10912.4|200
1621482900000|2021-05-20 03:55:00|10913.7|10913|10914.1|10913.1|10914.3|10913.4|10913.3|10912.6|99
1621483200000|2021-05-20 04:00:00|10913.9|10913.2|10914.2|10913.2|10915.4|10914.6|10913.3|10912.5|183
1621483500000|2021-05-20 04:05:00|10914.3|10913.3|10914|10913|10915.7|10914.9|10913.7|10912.9|208
1621483800000|2021-05-20 04:10:00|10914.1|10913.1|10913.7|10912.7|10914.2|10913.3|10913.5|10912.6|134
1621484100000|2021-05-20 04:15:00|10913.8|10912.8|10912.8|10912.1|10913.8|10912.9|10912.3|10911.4|144
1621484400000|2021-05-20 04:20:00|10912.9|10912.2|10914|10913.3|10914.3|10913.5|10912.2|10911.4|202
1621484700000|2021-05-20 04:25:00|10913.9|10913.2|10915.1|10914.4|10916.1|10915.2|10913.9|10913.1|202
1621485000000|2021-05-20 04:30:00|10915.3|10914.3|10915.1|10914.4|10915.8|10915|10914.5|10913.7|182
1621485300000|2021-05-20 04:35:00|10915.4|10914.7|10917.1|10916.4|10917.4|10916.5|10915.4|10914.7|186
1621485600000|2021-05-20 04:40:00|10917.2|10916.2|10915.4|10914.7|10917.2|10916.2|10914.6|10913.8|201
1621485900000|2021-05-20 04:45:00|10915.5|10914.8|10915.8|10915.1|10915.9|10915.1|10914.4|10913.4|222
1621486200000|2021-05-20 04:50:00|10916|10915|10916.7|10915.7|10917.7|10916.8|10915.7|10914.9|203
1621486500000|2021-05-20 04:55:00|10916.5|10915.8|10916.4|10915.7|10916.7|10915.8|10915.6|10914.8|205
1621486800000|2021-05-20 05:00:00|10916.6|10915.6|10915.9|10914.9|10917.1|10916.3|10915.8|10914.8|205
1621487100000|2021-05-20 05:05:00|10916|10915|10915.5|10914.8|10916.1|10915.2|10915.3|10914.3|154
1621487400000|2021-05-20 05:10:00|10915.4|10914.7|10915.7|10914.7|10916.1|10915.3|10915.1|10914.2|171
1621487700000|2021-05-20 05:15:00|10915.6|10914.9|10915.8|10914.8|10915.8|10914.9|10915.2|10914.3|80
1621488000000|2021-05-20 05:20:00|10915.5|10914.9|10916.1|10915.1|10916.2|10915.3|10915.4|10914.5|165
1621488300000|2021-05-20 05:25:00|10916.3|10915.3|10914.5|10913.8|10916.4|10915.5|10914|10913.3|174
1621488600000|2021-05-20 05:30:00|10914.4|10913.7|10915.2|10914.2|10915.8|10914.9|10913.2|10912.5|279
1621488900000|2021-05-20 05:35:00|10915.3|10914.3|10915.8|10914.8|10915.8|10915|10914.1|10913.4|125
1621489200000|2021-05-20 05:40:00|10915.9|10914.9|10916.1|10915.1|10917.1|10916.1|10915.6|10914.8|194
1621489500000|2021-05-20 05:45:00|10916.2|10915.4|10915.3|10914.3|10916.3|10915.5|10914.9|10914|167
1621489800000|2021-05-20 05:50:00|10915.4|10914.4|10915.4|10914.4|10916.1|10915.1|10914.8|10914|201
1621490100000|2021-05-20 05:55:00|10915.3|10914.6|10915.1|10914.1|10915.3|10914.6|10913.6|10912.8|251
1621490400000|2021-05-20 06:00:00|10915.2|10914.4|10912.8|10911.8|10915.8|10915|10912.1|10911.3|443
1621490700000|2021-05-20 06:05:00|10912.9|10911.9|10910.7|10910|10913.6|10912.6|10909|10908|392
1621491000000|2021-05-20 06:10:00|10910.6|10909.9|10910.6|10909.6|10911.1|10910.4|10909.7|10909|377
1621491300000|2021-05-20 06:15:00|10910.5|10909.5|10913.1|10912.1|10913.7|10912.7|10910.4|10909.5|241
1621491600000|2021-05-20 06:20:00|10913|10912|10913.1|10912.1|10913.8|10913.1|10911.7|10910.8|240
1621491900000|2021-05-20 06:25:00|10913.2|10912.2|10911.8|10911.1|10913.2|10912.3|10909.9|10909.2|282
1621492200000|2021-05-20 06:30:00|10911.7|10911|10905.7|10904.7|10913.7|10912.8|10905.6|10904.6|343
1621492500000|2021-05-20 06:35:00|10905.8|10904.8|10907.4|10906.4|10907.7|10907|10905.2|10904.2|380
1621492800000|2021-05-20 06:40:00|10907.7|10906.7|10909.5|10908.8|10909.7|10908.9|10905.9|10905|374
1621493100000|2021-05-20 06:45:00|10909.6|10908.9|10909.9|10908.9|10909.9|10909|10907.7|10907|226
1621493400000|2021-05-20 06:50:00|10909.8|10909.1|10908.7|10908|10910.5|10909.6|10908.7|10908|210
1621493700000|2021-05-20 06:55:00|10908.8|10908.1|10911|10910.3|10911.3|10910.6|10908.6|10907.9|304
1621494000000|2021-05-20 07:00:00|10910.8|10909.8|10904.1|10903.4|10910.9|10910|10903.9|10902.9|486
1621494300000|2021-05-20 07:05:00|10903.9|10903.2|10900.7|10899.7|10905.2|10904.4|10898.6|10897.6|504
1621494600000|2021-05-20 07:10:00|10900.5|10899.8|10902.5|10901.8|10904|10903.2|10900.5|10899.6|360
1621494900000|2021-05-20 07:15:00|10902.7|10901.7|10904.8|10903.8|10905.7|10905|10902.2|10901.4|443
1621495200000|2021-05-20 07:20:00|10905|10904|10903|10902|10905.1|10904.2|10902|10901.1|354
1621495500000|2021-05-20 07:25:00|10902.9|10901.9|10903.8|10903.1|10905|10904.1|10902.8|10901.8|268
1621495800000|2021-05-20 07:30:00|10903.9|10902.9|10901.6|10900.6|10904.1|10903.3|10900.5|10899.8|447
1621496100000|2021-05-20 07:35:00|10901.5|10900.9|10899.4|10898.4|10904.2|10903.4|10898.8|10897.9|456
1621496400000|2021-05-20 07:40:00|10899.5|10898.5|10902.9|10901.9|10903|10902.2|10898.9|10898.1|371
1621496700000|2021-05-20 07:45:00|10902.8|10901.8|10904.6|10903.6|10905.6|10904.8|10902.4|10901.5|392
1621497000000|2021-05-20 07:50:00|10904.5|10903.8|10902.1|10901.1|10904.7|10903.8|10900.4|10899.6|399
1621497300000|2021-05-20 07:55:00|10901.8|10901|10898.6|10897.6|10902.9|10902|10896.5|10895.6|549
1621497600000|2021-05-20 08:00:00|10898.4|10897.7|10898.2|10897.2|10898.7|10897.9|10895.6|10894.7|509
1621497900000|2021-05-20 08:05:00|10898.1|10897.1|10897.1|10896.1|10898.8|10898|10895.9|10895|406
1621498200000|2021-05-20 08:10:00|10896.8|10896.2|10896.9|10895.9|10898|10897.1|10896.3|10895.6|342
1621498500000|2021-05-20 08:15:00|10896.8|10895.8|10895.3|10894.3|10896.9|10895.9|10893|10892.1|384
1621498800000|2021-05-20 08:20:00|10895.1|10894.4|10896|10895|10897.1|10896.2|10894.1|10893.2|330
1621499100000|2021-05-20 08:25:00|10895.9|10894.9|10895.9|10895.2|10897.5|10896.6|10893.8|10893|429
1621499400000|2021-05-20 08:30:00|10896|10895.3|10898.2|10897.2|10898.5|10897.5|10895.6|10894.9|411
1621499700000|2021-05-20 08:35:00|10898|10897.3|10899.3|10898.6|10900.1|10899.3|10896.9|10896.1|453
1621500000000|2021-05-20 08:40:00|10899.1|10898.1|10897.3|10896.3|10900.1|10899.3|10896.7|10895.8|399
1621500300000|2021-05-20 08:45:00|10897.1|10896.4|10889.5|10888.5|10898.3|10897.4|10888.1|10887.1|616
1621500600000|2021-05-20 08:50:00|10889.4|10888.4|10894.9|10894.2|10895.3|10894.5|10887.7|10886.9|715
1621500900000|2021-05-20 08:55:00|10895.1|10894.1|10892.1|10891.4|10895.8|10895|10890.9|10890.1|523
1621501200000|2021-05-20 09:00:00|10892.5|10891.8|10895.7|10894.7|10896.5|10895.5|10892|10891.3|435
1621501500000|2021-05-20 09:05:00|10895.8|10894.8|10896.9|10896.2|10897.6|10896.8|10894.9|10894|420
1621501800000|2021-05-20 09:10:00|10897|10896.3|10898.8|10897.8|10900|10899.1|10896.1|10895.3|301
1621502100000|2021-05-20 09:15:00|10898.9|10897.9|10899.5|10898.5|10900|10899.2|10896.7|10896|352
1621502400000|2021-05-20 09:20:00|10899.6|10898.6|10899.2|10898.2|10899.9|10899|10897.3|10896.5|354
1621502700000|2021-05-20 09:25:00|10899|10898.3|10899.5|10898.5|10899.5|10898.5|10896.8|10895.9|450
1621503000000|2021-05-20 09:30:00|10899.4|10898.4|10900.4|10899.4|10900.8|10899.9|10898.3|10897.6|359
1621503300000|2021-05-20 09:35:00|10900.3|10899.3|10895.2|10894.2|10901|10900.3|10894.1|10893.1|373
1621503600000|2021-05-20 09:40:00|10895.1|10894.1|10897.7|10896.7|10898.1|10897.1|10894.6|10893.6|338
1621503900000|2021-05-20 09:45:00|10897.6|10896.6|10898.2|10897.2|10898.8|10897.9|10895.9|10895.1|370
1621504200000|2021-05-20 09:50:00|10898|10897|10897.3|10896.6|10898.4|10897.5|10896.6|10895.8|351
1621504500000|2021-05-20 09:55:00|10897.4|10896.7|10896.8|10895.8|10898.4|10897.5|10895.4|10894.4|290
1621504800000|2021-05-20 10:00:00|10896.6|10895.9|10898.3|10897.6|10900.3|10899.5|10896.6|10895.8|406
1621505100000|2021-05-20 10:05:00|10898.5|10897.8|10898.6|10897.6|10899.1|10898.2|10897.8|10896.9|238
1621505400000|2021-05-20 10:10:00|10898.4|10897.7|10898.2|10897.2|10899.4|10898.6|10897.7|10896.8|347
1621505700000|2021-05-20 10:15:00|10897.9|10897.3|10894.9|10894.2|10898|10897.3|10894.9|10894|222
1621506000000|2021-05-20 10:20:00|10895.1|10894.1|10897.2|10896.2|10897.3|10896.3|10894.1|10893.3|258
1621506300000|2021-05-20 10:25:00|10897.1|10896.1|10897.3|10896.3|10898|10897.2|10896.2|10895.2|272
1621506600000|2021-05-20 10:30:00|10897|10896.2|10896.8|10895.8|10898.4|10897.6|10894.6|10893.8|363
1621506900000|2021-05-20 10:35:00|10896.7|10895.7|10896.8|10895.8|10897.3|10896.4|10894.9|10894|353
1621507200000|2021-05-20 10:40:00|10896.9|10895.9|10895.4|10894.7|10897.4|10896.4|10894.7|10893.9|393
1621507500000|2021-05-20 10:45:00|10895.3|10894.6|10901.2|10900.2|10901.5|10900.5|10894.8|10894|337
1621507800000|2021-05-20 10:50:00|10901.1|10900.1|10901.1|10900.4|10903.2|10902.5|10900.1|10899.2|359
1621508100000|2021-05-20 10:55:00|10901.2|10900.2|10900.9|10899.9|10902.2|10901.4|10900.3|10899.5|347
1621508400000|2021-05-20 11:00:00|10901|10900|10900.8|10899.8|10901.2|10900.5|10899.1|10898.4|351
1621508700000|2021-05-20 11:05:00|10900.9|10899.9|10899.7|10898.7|10902.2|10901.3|10899.1|10898.3|405
1621509000000|2021-05-20 11:10:00|10899.6|10898.9|10896.7|10896|10899.7|10898.9|10895.6|10894.9|315
1621509300000|2021-05-20 11:15:00|10896.9|10895.9|10898.1|10897.4|10899|10898.2|10896.1|10895.4|365
1621509600000|2021-05-20 11:20:00|10898|10897.3|10897.8|10896.8|10898.7|10898|10895|10894|394
1621509900000|2021-05-20 11:25:00|10897.9|10896.9|10896.7|10896|10899.1|10898.3|10896.6|10895.8|315
1621510200000|2021-05-20 11:30:00|10896.6|10895.9|10897.6|10896.9|10898.3|10897.5|10896.4|10895.7|135
1621510500000|2021-05-20 11:35:00|10897.5|10896.8|10897.9|10897.2|10898.4|10897.5|10894.1|10893.4|259
1621510800000|2021-05-20 11:40:00|10897.8|10897.1|10897.8|10896.8|10898.8|10897.9|10896.9|10896|265
1621511100000|2021-05-20 11:45:00|10897.4|10896.7|10897.1|10896.1|10898.3|10897.3|10896.6|10895.6|283
1621511400000|2021-05-20 11:50:00|10896.9|10896.2|10891.3|10890.3|10898|10897.1|10890.8|10889.8|310
1621511700000|2021-05-20 11:55:00|10891.2|10890.5|10892.2|10891.2|10892.5|10891.6|10889.9|10889|436
1621512000000|2021-05-20 12:00:00|10892|10891.5|10891.8|10891.1|10894.8|10894.1|10889.5|10888.7|483
1621512300000|2021-05-20 12:05:00|10891.9|10891.2|10895.1|10894.4|10896.3|10895.6|10891.9|10891.1|313
1621512600000|2021-05-20 12:10:00|10895.2|10894.5|10895.4|10894.7|10895.6|10894.8|10893.7|10893|257
1621512900000|2021-05-20 12:15:00|10895.1|10894.4|10896.5|10895.8|10896.8|10895.8|10893.1|10892.1|383
1621513200000|2021-05-20 12:20:00|10896.7|10895.7|10897.5|10896.8|10898.8|10898.1|10895.1|10894.3|431
1621513500000|2021-05-20 12:25:00|10897.4|10896.7|10896.3|10893.8|10897.9|10896.7|10894.7|10893.3|266
1621513800000|2021-05-20 12:30:00|10898.2|10892.7|10893|10892|10899.4|10896.4|10890.3|10889.4|570
1621514100000|2021-05-20 12:35:00|10893.7|10893|10892.5|10891.5|10895.1|10894.2|10890.4|10889.4|482
1621514400000|2021-05-20 12:40:00|10892.6|10891.6|10897.3|10896.6|10897.9|10896.9|10892|10891|475
1621514700000|2021-05-20 12:45:00|10897.5|10896.5|10900.9|10899.9|10902.9|10901.9|10897.3|10896.4|597
1621515000000|2021-05-20 12:50:00|10900.8|10900.1|10899.1|10898.4|10901.5|10900.6|10898.8|10898|544
1621515300000|2021-05-20 12:55:00|10899.3|10898.3|10898.8|10898.1|10903.1|10902.3|10898.8|10897.9|414
1621515600000|2021-05-20 13:00:00|10899|10898|10895.6|10894.6|10899|10898|10894.8|10893.9|514
1621515900000|2021-05-20 13:05:00|10895.7|10894.7|10896.5|10895.8|10898.6|10897.6|10895.3|10894.5|401
1621516200000|2021-05-20 13:10:00|10896.3|10895.6|10894.7|10893.7|10896.8|10896.1|10894|10893.3|370
1621516500000|2021-05-20 13:15:00|10894.4|10893.5|10894.3|10893.6|10895.2|10894.3|10891.7|10890.9|473
1621516800000|2021-05-20 13:20:00|10894.1|10893.4|10891.5|10890.8|10894.5|10893.8|10890.2|10889.4|396
1621517100000|2021-05-20 13:25:00|10891.6|10890.6|10890.3|10889.6|10892.8|10891.9|10890.1|10889.3|301
1621517400000|2021-05-20 13:30:00|10890.2|10889.5|10886.1|10885.4|10890.9|10890.1|10884.2|10883.3|437
1621517700000|2021-05-20 13:35:00|10886.3|10885.3|10880.8|10880.1|10886.3|10885.4|10879.5|10878.6|474
1621518000000|2021-05-20 13:40:00|10880.9|10879.9|10882|10881|10885.8|10884.9|10880.7|10879.9|441
1621518300000|2021-05-20 13:45:00|10881.8|10881.1|10880.7|10879.7|10883.2|10882.5|10879.3|10878.6|520
1621518600000|2021-05-20 13:50:00|10880.8|10880|10882.3|10881.3|10884.1|10883.1|10879.4|10878.5|556
1621518900000|2021-05-20 13:55:00|10882.2|10881.2|10884.1|10883.1|10885.9|10885|10881.5|10880.8|407
1621519200000|2021-05-20 14:00:00|10884|10883|10878.5|10877.5|10884.2|10883.2|10877.9|10877|614
1621519500000|2021-05-20 14:05:00|10878.6|10877.6|10881|10880|10883|10882.1|10877.2|10876.3|502
1621519800000|2021-05-20 14:10:00|10880.6|10879.6|10877.5|10876.5|10881.3|10880.5|10875.8|10874.9|565
1621520100000|2021-05-20 14:15:00|10877.4|10876.7|10879.7|10879|10880|10879.1|10876.7|10875.9|421
1621520400000|2021-05-20 14:20:00|10879.8|10878.8|10879.6|10878.6|10881.5|10880.7|10879.2|10878.2|492
1621520700000|2021-05-20 14:25:00|10879.3|10878.4|10883.5|10882.5|10883.6|10882.8|10878.9|10878|444
1621521000000|2021-05-20 14:30:00|10883.3|10882.6|10883.3|10882.6|10884.3|10883.4|10882|10881.2|366
1621521300000|2021-05-20 14:35:00|10883.4|10882.4|10880.9|10880.2|10883.9|10883|10880.3|10879.4|347
1621521600000|2021-05-20 14:40:00|10880.8|10880.1|10881.7|10880.7|10882.5|10881.8|10880.1|10879.3|416
1621521900000|2021-05-20 14:45:00|10881.5|10880.8|10884|10883|10887|10886|10881.5|10880.6|506
1621522200000|2021-05-20 14:50:00|10883.9|10882.9|10883.1|10882.1|10883.9|10882.9|10879.7|10878.8|593
1621522500000|2021-05-20 14:55:00|10883.3|10882.4|10885.9|10885.2|10886.5|10885.6|10882.3|10881.3|465
1621522800000|2021-05-20 15:00:00|10886|10885.3|10885.5|10884.5|10886.9|10886.1|10884.5|10883.6|443
1621523100000|2021-05-20 15:05:00|10885.7|10884.8|10885.3|10884.3|10887.1|10886.1|10885|10884.1|273
1621523400000|2021-05-20 15:10:00|10885.2|10884.2|10882.4|10881.7|10885.3|10884.4|10881.7|10880.9|389
1621523700000|2021-05-20 15:15:00|10882.6|10881.6|10881.8|10880.8|10882.6|10881.7|10880|10879.1|322
1621524000000|2021-05-20 15:20:00|10881.5|10880.6|10883.4|10882.4|10884.6|10883.8|10881|10880.2|284
1621524300000|2021-05-20 15:25:00|10883.3|10882.6|10884.4|10883.7|10885.3|10884.6|10883.2|10882.5|340
1621524600000|2021-05-20 15:30:00|10884.3|10883.6|10883.9|10882.9|10885|10884.1|10883.4|10882.4|304
1621524900000|2021-05-20 15:35:00|10883.7|10883|10882.7|10881.7|10884.4|10883.6|10882.3|10881.5|185
1621525200000|2021-05-20 15:40:00|10882.6|10881.6|10876.2|10875.2|10882.7|10881.9|10875.4|10874.6|475
1621525500000|2021-05-20 15:45:00|10876.3|10875.5|10877|10876.3|10878.1|10877.2|10876|10875|416
1621525800000|2021-05-20 15:50:00|10876.9|10876.2|10879.3|10878.3|10880|10879.3|10876.9|10876.2|355
1621526100000|2021-05-20 15:55:00|10879.4|10878.4|10879.6|10878.9|10880.4|10879.6|10879.4|10878.4|228
1621526400000|2021-05-20 16:00:00|10879.8|10879.1|10879.1|10878.1|10880.7|10879.8|10878.7|10877.8|458
1621526700000|2021-05-20 16:05:00|10878.9|10877.9|10880|10879|10881.3|10880.3|10878.7|10877.7|304
1621527000000|2021-05-20 16:10:00|10879.9|10878.9|10881.4|10880.7|10882.3|10881.3|10879.7|10878.9|260
1621527300000|2021-05-20 16:15:00|10881.2|10880.5|10879.4|10878.4|10883|10882|10879.3|10878.3|308
1621527600000|2021-05-20 16:20:00|10879.5|10878.5|10878.9|10877.9|10879.9|10878.9|10878.2|10877.3|251
1621527900000|2021-05-20 16:25:00|10878.8|10877.8|10878.5|10877.5|10879.2|10878.2|10877.6|10876.6|281
1621528200000|2021-05-20 16:30:00|10878.7|10877.7|10878.3|10877.3|10878.7|10877.8|10877.6|10876.8|230
1621528500000|2021-05-20 16:35:00|10878.2|10877.2|10879.2|10878.2|10879.5|10878.6|10877.7|10876.7|283
1621528800000|2021-05-20 16:40:00|10879.3|10878.3|10877.8|10877.1|10879.3|10878.3|10877.5|10876.5|369
1621529100000|2021-05-20 16:45:00|10877.7|10877|10878.6|10877.6|10879.2|10878.4|10877.4|10876.6|286
1621529400000|2021-05-20 16:50:00|10878.7|10877.7|10877.7|10876.7|10878.7|10877.7|10876.9|10876|251
1621529700000|2021-05-20 16:55:00|10877.8|10876.8|10879.5|10878.8|10880|10879.1|10877.7|10876.7|222
1621530000000|2021-05-20 17:00:00|10879.4|10878.7|10878.7|10877.7|10880.6|10879.9|10878.5|10877.7|309
1621530300000|2021-05-20 17:05:00|10878.6|10877.6|10879.4|10878.4|10879.4|10878.6|10877.4|10876.4|205
1621530600000|2021-05-20 17:10:00|10879.3|10878.3|10880.2|10879.2|10881|10880|10879.2|10878.2|226
1621530900000|2021-05-20 17:15:00|10880|10879.3|10880.5|10879.5|10881|10880|10879.5|10878.7|184
1621531200000|2021-05-20 17:20:00|10880.4|10879.4|10881.6|10880.9|10882.5|10881.5|10880.2|10879.2|201
1621531500000|2021-05-20 17:25:00|10881.7|10880.7|10882.4|10881.4|10882.7|10881.8|10881.2|10880.3|269
1621531800000|2021-05-20 17:30:00|10882.5|10881.5|10882.8|10881.8|10883.4|10882.4|10881.7|10881|221
1621532100000|2021-05-20 17:35:00|10882.7|10881.7|10883.4|10882.4|10884.3|10883.3|10882.3|10881.4|163
1621532400000|2021-05-20 17:40:00|10883.6|10882.6|10881.1|10880.1|10883.7|10882.7|10881.1|10880.1|229
1621532700000|2021-05-20 17:45:00|10881.2|10880.2|10881.2|10880.2|10881.6|10880.8|10880.6|10879.6|216
1621533000000|2021-05-20 17:50:00|10881.3|10880.3|10881.5|10880.5|10882.3|10881.4|10881.2|10880.2|218
1621533300000|2021-05-20 17:55:00|10881.6|10880.6|10881.5|10880.5|10882.2|10881.3|10881.1|10880.4|197
1621533600000|2021-05-20 18:00:00|10881.3|10880.3|10880.3|10879.3|10881.7|10880.7|10878.8|10877.8|274
1621533900000|2021-05-20 18:05:00|10879.9|10879.2|10879.9|10878.9|10880.3|10879.4|10879|10878.1|136
1621534200000|2021-05-20 18:10:00|10879.8|10878.8|10880.4|10879.4|10880.5|10879.7|10879.5|10878.7|160
1621534500000|2021-05-20 18:15:00|10880.2|10879.5|10880.9|10879.9|10881.3|10880.3|10880.1|10879.2|179
1621534800000|2021-05-20 18:20:00|10881|10880|10881|10880|10881.7|10880.8|10880.4|10879.5|179
1621535100000|2021-05-20 18:25:00|10881.1|10880.1|10879.5|10878.5|10881.1|10880.1|10879.2|10878.3|130
1621535400000|2021-05-20 18:30:00|10879.6|10878.6|10881.5|10880.5|10881.6|10880.6|10879.2|10878.4|207
1621535700000|2021-05-20 18:35:00|10881.4|10880.4|10881.6|10880.6|10882.5|10881.5|10880.7|10879.7|211
1621536000000|2021-05-20 18:40:00|10881.5|10880.5|10882.8|10881.8|10883.2|10882.2|10881.3|10880.3|153
1621536300000|2021-05-20 18:45:00|10882.5|10881.5|10881.5|10880.5|10882.9|10881.9|10881.1|10880.2|165
1621536600000|2021-05-20 18:50:00|10881.6|10880.6|10881.1|10880.1|10881.9|10880.9|10880.2|10879.2|160
1621536900000|2021-05-20 18:55:00|10880.8|10879.8|10880.9|10879.9|10881.7|10880.8|10879.7|10878.7|324
1621537200000|2021-05-20 19:00:00|10880.8|10880.1|10880.3|10879.3|10881.5|10880.5|10879.6|10878.6|193
1621537500000|2021-05-20 19:05:00|10880.4|10879.4|10880.5|10879.5|10881.3|10880.3|10879.8|10878.8|186
1621537800000|2021-05-20 19:10:00|10880.6|10879.6|10880.9|10879.9|10881.1|10880.2|10880.3|10879.4|146
1621538100000|2021-05-20 19:15:00|10880.8|10880.1|10880.6|10879.6|10881.7|10880.9|10879.8|10878.8|199
1621538400000|2021-05-20 19:20:00|10880.7|10879.7|10879.2|10878.2|10880.9|10880.1|10878.9|10877.9|219
1621538700000|2021-05-20 19:25:00|10879.7|10878.7|10879.2|10878.2|10880.3|10879.3|10878.5|10877.6|219
1621539000000|2021-05-20 19:30:00|10879.3|10878.3|10879.8|10878.8|10880.1|10879.1|10878.7|10877.7|214
1621539300000|2021-05-20 19:35:00|10880|10879|10879.8|10878.8|10880.3|10879.4|10879|10878.2|200
1621539600000|2021-05-20 19:40:00|10879.9|10878.9|10880.4|10879.4|10880.5|10879.6|10879.2|10878.2|193
1621539900000|2021-05-20 19:45:00|10880.3|10879.3|10879.4|10878.4|10880.3|10879.3|10879|10878.2|203
1621540200000|2021-05-20 19:50:00|10879.3|10878.3|10880|10879|10880.3|10879.3|10878.1|10877.1|297
1621540500000|2021-05-20 19:55:00|10880.1|10879.1|10878.5|10877.5|10880.6|10879.6|10878.3|10877.3|273
1621540800000|2021-05-20 20:00:00|10878.8|10877.8|10878.9|10877.9|10879.5|10878.5|10877.7|10876.7|266
1621541100000|2021-05-20 20:05:00|10878.6|10877.6|10878.6|10877.6|10879.4|10878.4|10877.9|10876.9|140
1621541400000|2021-05-20 20:10:00|10878.7|10877.7|10878.7|10877.7|10879.1|10878.1|10878|10877|183
1621541700000|2021-05-20 20:15:00|10878.8|10877.8|10878.9|10877.9|10879.1|10878.1|10878.5|10877.5|124
1621542000000|2021-05-20 20:20:00|10879|10878|10878.6|10877.6|10879.2|10878.3|10878.4|10877.4|89
1621542300000|2021-05-20 20:25:00|10878.5|10877.5|10878.5|10877.8|10878.8|10878.1|10878.3|10877.4|152
1621542600000|2021-05-20 20:30:00|10878.6|10877.6|10878.5|10877.8|10878.8|10878|10878.4|10877.6|88
1621542900000|2021-05-20 20:35:00|10878.6|10877.6|10879.1|10878.1|10879.2|10878.3|10878.5|10877.5|281
1621543200000|2021-05-20 20:40:00|10879|10878|10879.8|10878.8|10880.2|10879.5|10878.5|10877.5|119
1621543500000|2021-05-20 20:45:00|10879.6|10878.6|10879.9|10878.9|10880.2|10879.2|10879|10878|130
1621543800000|2021-05-20 20:50:00|10880|10879|10879.7|10878.7|10880.1|10879.1|10879.1|10878.1|202
1621544100000|2021-05-20 20:55:00|10879.4|10878.4|10879.4|10876.7|10880.5|10879.5|10878.8|10876.4|239
1621544400000|2021-05-20 21:00:00|10879.5|10877.3|10878.2|10875.5|10880.1|10877.3|10878.2|10874|202
1621544700000|2021-05-20 21:05:00|10877.9|10874|10879.7|10874.2|10880.6|10875.3|10877.9|10873.5|112
1621545000000|2021-05-20 21:10:00|10880|10874|10880.3|10874.4|10880.6|10874.6|10879.3|10873.3|127
1621545300000|2021-05-20 21:15:00|10880.2|10874.8|10880.5|10874.5|10881.4|10875.8|10878.3|10873.7|96
1621545600000|2021-05-20 21:20:00|10880.4|10874.4|10880.4|10874.4|10880.8|10875.2|10878|10873.3|145
1621545900000|2021-05-20 21:25:00|10880.3|10874.3|10877.6|10874|10880.9|10875.1|10877.6|10872.9|117
1621546200000|2021-05-20 21:30:00|10877.7|10873.9|10878.3|10875.5|10878.9|10876.4|10877.2|10872.8|141
1621546500000|2021-05-20 21:35:00|10878.4|10874.3|10878.4|10874.9|10879.2|10875.9|10877.2|10873.8|149
1621546800000|2021-05-20 21:40:00|10878.5|10875|10878.5|10874.1|10879.1|10875.5|10877.2|10873.6|128
1621547100000|2021-05-20 21:45:00|10878.4|10874.2|10878.8|10875.5|10879.2|10876.4|10876.8|10873.7|364
1621547400000|2021-05-20 21:50:00|10878.7|10875.4|10880.2|10877|10880.9|10877.2|10877.9|10874.6|232
1621547700000|2021-05-20 21:55:00|10880.1|10876.5|10879|10876.1|10880.9|10877.2|10878.5|10874.6|709
1621548000000|2021-05-20 22:00:00|10878.9|10876.3|10879|10878|10880.1|10878.9|10878.1|10876.1|275
1621548300000|2021-05-20 22:05:00|10878.8|10877.8|10878.3|10877.3|10879.2|10878.1|10878.1|10876.9|85
1621548600000|2021-05-20 22:10:00|10878.1|10877.1|10878.7|10877.7|10878.8|10877.8|10877.8|10876.8|215
1621548900000|2021-05-20 22:15:00|10878.8|10877.8|10878.6|10877.6|10879.3|10878.3|10878.4|10877.4|155
1621549200000|2021-05-20 22:20:00|10878.9|10877.9|10879.6|10878.6|10880.8|10879.8|10878.6|10877.6|159
1621549500000|2021-05-20 22:25:00|10879.5|10878.5|10879.6|10878.6|10880.2|10879.2|10878.7|10877.7|230
1621549800000|2021-05-20 22:30:00|10879.7|10878.7|10880.8|10879.8|10880.9|10879.9|10879|10878|214
1621550100000|2021-05-20 22:35:00|10880.7|10879.7|10881.6|10880.6|10881.8|10880.8|10880.2|10879.2|193
1621550400000|2021-05-20 22:40:00|10881.5|10880.5|10882.1|10881.1|10882.8|10881.8|10881.5|10880.5|183
1621550700000|2021-05-20 22:45:00|10882.2|10881.2|10882.9|10881.9|10883.1|10882.1|10882.2|10881.2|105
1621551000000|2021-05-20 22:50:00|10882.8|10881.8|10883.4|10882.4|10883.5|10882.5|10882.8|10881.8|101
1621551300000|2021-05-20 22:55:00|10883.3|10882.3|10885.6|10884.6|10885.7|10884.7|10883.2|10882.2|166
1621551600000|2021-05-20 23:00:00|10885.5|10884.5|10881.5|10880.5|10887.7|10886.7|10881.4|10880.4|205
1621551900000|2021-05-20 23:05:00|10881.6|10880.6|10882.4|10881.7|10882.7|10881.9|10881.1|10880.4|204
1621552200000|2021-05-20 23:10:00|10882.3|10881.6|10882|10881.3|10882.5|10881.7|10881.9|10880.9|118
1621552500000|2021-05-20 23:15:00|10882.2|10881.2|10884.2|10883.2|10884.3|10883.4|10882.1|10881.2|121
1621552800000|2021-05-20 23:20:00|10884.1|10883.4|10883|10882|10884.4|10883.7|10882.9|10882|81
1621553100000|2021-05-20 23:25:00|10882.8|10881.8|10882.2|10881.2|10882.8|10881.8|10880.7|10879.8|129
1621553400000|2021-05-20 23:30:00|10882.3|10881.3|10883.4|10882.4|10884.5|10883.5|10881.6|10880.6|260
1621553700000|2021-05-20 23:35:00|10883.3|10882.3|10883.2|10882.2|10884.8|10884|10882.4|10881.5|149
1621554000000|2021-05-20 23:40:00|10883.1|10882.1|10884.5|10883.8|10884.9|10884.1|10882.4|10881.5|282
1621554300000|2021-05-20 23:45:00|10884.7|10883.7|10884.4|10883.4|10886.4|10885.5|10883.3|10882.3|278
1621554600000|2021-05-20 23:50:00|10884.5|10883.5|10885.3|10884.3|10886.8|10885.8|10884.4|10883.4|183
1621554900000|2021-05-20 23:55:00|10885.2|10884.2|10886.7|10886|10887.5|10886.6|10884.9|10884|267
1621555200000|2021-05-21 00:00:00|10886.8|10886.1|10880.9|10879.9|10887.2|10886.4|10879.8|10878.8|624
1621555500000|2021-05-21 00:05:00|10880.7|10880|10884.7|10883.7|10884.7|10884|10880.7|10880|316
1621555800000|2021-05-21 00:10:00|10884.9|10883.9|10883.6|10882.9|10889.1|10888.3|10883.3|10882.6|523
1621556100000|2021-05-21 00:15:00|10883.8|10882.8|10883.6|10882.6|10886|10885.1|10880.7|10879.9|520
1621556400000|2021-05-21 00:20:00|10883.3|10882.4|10885.6|10884.6|10885.9|10885|10882.9|10882|447
1621556700000|2021-05-21 00:25:00|10885.5|10884.5|10884.3|10883.3|10886.8|10886.1|10882.6|10881.7|420
1621557000000|2021-05-21 00:30:00|10884.4|10883.4|10888|10887|10888.7|10887.7|10883.2|10882.2|463
1621557300000|2021-05-21 00:35:00|10888.1|10887.1|10885.2|10884.5|10888.1|10887.1|10884.7|10883.8|397
1621557600000|2021-05-21 00:40:00|10885.1|10884.4|10884.4|10883.7|10887|10886.3|10883.1|10882.4|252
1621557900000|2021-05-21 00:45:00|10884.3|10883.6|10883.9|10882.9|10885|10884|10883.7|10882.8|212
1621558200000|2021-05-21 00:50:00|10884.1|10883.1|10887.7|10886.7|10890.4|10889.6|10884.1|10883.1|604
1621558500000|2021-05-21 00:55:00|10888.3|10887.3|10883.6|10882.6|10888.3|10887.3|10883.4|10882.4|441
1621558800000|2021-05-21 01:00:00|10883.7|10882.7|10884|10883.3|10884.6|10883.6|10882.1|10881.2|391
1621559100000|2021-05-21 01:05:00|10884.1|10883.1|10883.4|10882.4|10884.7|10883.7|10882.5|10881.7|268
1621559400000|2021-05-21 01:10:00|10883.5|10882.5|10883.1|10882.1|10884.8|10883.9|10881.9|10880.9|277
1621559700000|2021-05-21 01:15:00|10883.3|10882.3|10882.4|10881.4|10883.9|10883.1|10881.8|10881|362
1621560000000|2021-05-21 01:20:00|10882.5|10881.7|10883.7|10883|10883.8|10883.1|10882|10881.1|266
1621560300000|2021-05-21 01:25:00|10884|10882.9|10882.5|10881.8|10884|10883.1|10882.5|10881.7|233
1621560600000|2021-05-21 01:30:00|10882.6|10881.9|10881.7|10880.7|10883.9|10883|10881.5|10880.6|274
1621560900000|2021-05-21 01:35:00|10881.5|10880.8|10881.5|10880.8|10882.3|10881.5|10880.9|10880.1|287
1621561200000|2021-05-21 01:40:00|10881.4|10880.7|10882.3|10881.3|10884.6|10883.8|10881.3|10880.3|364
1621561500000|2021-05-21 01:45:00|10882.2|10881.2|10883.7|10883|10885|10884|10882.1|10881.2|404
1621561800000|2021-05-21 01:50:00|10883.9|10882.9|10885|10884|10885.3|10884.4|10883.3|10882.3|317
1621562100000|2021-05-21 01:55:00|10884.9|10884.2|10885.5|10884.5|10886.1|10885.2|10884.4|10883.4|313
1621562400000|2021-05-21 02:00:00|10885.4|10884.4|10884|10883.3|10885.4|10884.5|10883.7|10882.8|402
1621562700000|2021-05-21 02:05:00|10884.2|10883.2|10884.9|10884.2|10885.7|10884.9|10884|10883.2|329
1621563000000|2021-05-21 02:10:00|10885|10884|10885.4|10884.4|10885.5|10884.6|10884.2|10883.4|250
1621563300000|2021-05-21 02:15:00|10885.3|10884.3|10885.6|10884.6|10886.3|10885.5|10885|10884.1|256
1621563600000|2021-05-21 02:20:00|10885.5|10884.5|10884.2|10883.5|10885.6|10884.9|10884.1|10883.4|254
1621563900000|2021-05-21 02:25:00|10884.5|10883.8|10884.8|10884.1|10885.6|10884.8|10883.9|10883.2|228
1621564200000|2021-05-21 02:30:00|10884.7|10884|10885.3|10884.3|10886.2|10885.4|10884.7|10883.7|264
1621564500000|2021-05-21 02:35:00|10885.7|10884.7|10887.1|10886.1|10887.8|10886.9|10885.5|10884.7|314
1621564800000|2021-05-21 02:40:00|10887|10886.4|10887.3|10886.3|10887.8|10887.1|10886.5|10885.7|258
1621565100000|2021-05-21 02:45:00|10887.4|10886.4|10887.4|10886.4|10887.7|10886.9|10886.8|10885.8|237
1621565400000|2021-05-21 02:50:00|10887.3|10886.3|10886.9|10885.9|10887.5|10886.8|10886.6|10885.8|223
1621565700000|2021-05-21 02:55:00|10886.6|10886|10886.4|10885.4|10886.9|10886|10885.2|10884.5|261
1621566000000|2021-05-21 03:00:00|10886.3|10885.3|10886.3|10885.6|10887|10886.2|10885.6|10884.7|271
1621566300000|2021-05-21 03:05:00|10886.4|10885.7|10886.7|10886|10887.3|10886.5|10885.8|10884.8|214
1621566600000|2021-05-21 03:10:00|10886.8|10886.1|10886.8|10886.1|10887.1|10886.4|10886.7|10885.9|117
1621566900000|2021-05-21 03:15:00|10886.9|10886.2|10886.2|10885.5|10886.9|10886.2|10885.5|10884.6|186
1621567200000|2021-05-21 03:20:00|10886.4|10885.4|10886|10885.3|10886.5|10885.7|10885.6|10884.7|162
1621567500000|2021-05-21 03:25:00|10886.1|10885.4|10886.2|10885.2|10886.6|10885.9|10885.9|10885.1|205
1621567800000|2021-05-21 03:30:00|10886|10885.3|10886.1|10885.4|10886.4|10885.6|10885.8|10885|211
1621568100000|2021-05-21 03:35:00|10886|10885.3|10886.2|10885.2|10886.5|10885.6|10885.8|10885.1|201
1621568400000|2021-05-21 03:40:00|10886|10885.3|10886.5|10885.8|10886.7|10885.9|10886|10885.1|174
1621568700000|2021-05-21 03:45:00|10886.7|10885.7|10886.1|10885.1|10886.8|10885.9|10885.9|10884.9|121
1621569000000|2021-05-21 03:50:00|10885.9|10885.2|10886|10885.3|10886.2|10885.5|10885.9|10885|177
1621569300000|2021-05-21 03:55:00|10886.1|10885.4|10886.4|10885.7|10886.6|10885.9|10886|10885.1|215
1621569600000|2021-05-21 04:00:00|10886.5|10885.8|10886.5|10885.8|10886.9|10886.1|10886.1|10885.4|103
1621569900000|2021-05-21 04:05:00|10886.6|10885.6|10886.1|10885.4|10886.7|10885.9|10886|10885.2|177
1621570200000|2021-05-21 04:10:00|10886|10885.3|10885.4|10884.7|10886.5|10885.8|10885.3|10884.4|81
1621570500000|2021-05-21 04:15:00|10885.5|10884.8|10884.2|10883.5|10885.6|10884.8|10884.1|10883.4|95
1621570800000|2021-05-21 04:20:00|10884.1|10883.4|10884|10883.3|10884.6|10883.8|10883.1|10882.3|202
1621571100000|2021-05-21 04:25:00|10883.9|10883.2|10879.9|10878.9|10884|10883.3|10878.8|10878|278
1621571400000|2021-05-21 04:30:00|10880|10879|10876|10875.3|10880.1|10879.2|10875.8|10874.9|323
1621571700000|2021-05-21 04:35:00|10876.1|10875.1|10876.6|10875.9|10876.9|10876|10874|10873.2|334
1621572000000|2021-05-21 04:40:00|10876.3|10875.6|10875.9|10875.2|10876.8|10876|10874|10873.2|495
1621572300000|2021-05-21 04:45:00|10876.1|10875.1|10876.9|10875.9|10877.6|10876.7|10875.4|10874.7|165
1621572600000|2021-05-21 04:50:00|10876.8|10875.8|10876.6|10875.6|10877|10876.2|10875.8|10875.1|141
1621572900000|2021-05-21 04:55:00|10876.5|10875.9|10878|10877.3|10878.2|10877.4|10876.5|10875.7|168
1621573200000|2021-05-21 05:00:00|10877.9|10877.2|10876.6|10875.9|10878.2|10877.4|10876.2|10875.5|181
1621573500000|2021-05-21 05:05:00|10876.7|10876|10878.4|10877.7|10878.7|10877.9|10876.6|10875.9|180
1621573800000|2021-05-21 05:10:00|10878.5|10877.8|10878.1|10877.1|10878.9|10878|10877.8|10877|162
1621574100000|2021-05-21 05:15:00|10878.2|10877.4|10878.2|10877.5|10878.6|10877.8|10877|10876.2|147
1621574400000|2021-05-21 05:20:00|10878.3|10877.6|10875.8|10875.1|10878.7|10878|10875.8|10875.1|173
1621574700000|2021-05-21 05:25:00|10876|10875|10873.3|10872.3|10876.5|10875.7|10872.9|10871.9|276
1621575000000|2021-05-21 05:30:00|10873.2|10872.2|10873.8|10873.1|10875.6|10874.8|10872|10871|323
1621575300000|2021-05-21 05:35:00|10874|10873.3|10874.6|10873.9|10875|10874.1|10872.9|10871.9|250
1621575600000|2021-05-21 05:40:00|10874.7|10874|10872.9|10871.9|10875.6|10874.8|10871.7|10871|361
1621575900000|2021-05-21 05:45:00|10873|10872|10874.4|10873.7|10874.9|10874|10871.4|10870.4|358
1621576200000|2021-05-21 05:50:00|10874.5|10873.5|10873|10872|10874.5|10873.7|10872.3|10871.6|227
1621576500000|2021-05-21 05:55:00|10873.1|10872.1|10874.9|10873.9|10875.2|10874.4|10872.9|10872.1|168
1621576800000|2021-05-21 06:00:00|10874.7|10873.7|10870.3|10869.3|10875.1|10874.1|10868.3|10867.4|516
1621577100000|2021-05-21 06:05:00|10870.2|10869.2|10870.3|10869.3|10871.6|10870.8|10869.8|10868.9|424
1621577400000|2021-05-21 06:10:00|10870.2|10869.5|10872.6|10871.9|10872.8|10871.9|10868.5|10867.8|405
1621577700000|2021-05-21 06:15:00|10872.5|10871.8|10873|10872.3|10873.2|10872.4|10871.5|10870.7|246
1621578000000|2021-05-21 06:20:00|10873.1|10872.1|10872.1|10871.1|10873.6|10872.8|10870.1|10869.3|263
1621578300000|2021-05-21 06:25:00|10872.2|10871.2|10875.2|10874.5|10875.8|10875|10872|10871.2|263
1621578600000|2021-05-21 06:30:00|10875.5|10874.4|10877.9|10877.2|10878.1|10877.3|10874|10873.3|290
1621578900000|2021-05-21 06:35:00|10877.8|10877.1|10878.5|10877.8|10879.3|10878.4|10876.7|10875.8|303
1621579200000|2021-05-21 06:40:00|10878.6|10877.9|10879.1|10878.1|10880.6|10879.8|10878.2|10877.4|255
1621579500000|2021-05-21 06:45:00|10879.2|10878.2|10877.3|10876.6|10880.3|10879.4|10877.1|10876.4|274
1621579800000|2021-05-21 06:50:00|10877.4|10876.4|10877.7|10877|10879.8|10879.1|10876.6|10875.9|374
1621580100000|2021-05-21 06:55:00|10877.8|10877.1|10877.2|10876.5|10878.1|10877.3|10876.1|10875.4|293
1621580400000|2021-05-21 07:00:00|10877.1|10876.4|10874.7|10874|10879.3|10878.4|10874.4|10873.5|529
1621580700000|2021-05-21 07:05:00|10874.6|10873.9|10876.5|10875.8|10876.9|10876.1|10873.9|10873.1|416
1621581000000|2021-05-21 07:10:00|10876.6|10875.6|10878.3|10877.3|10878.9|10878.2|10874.4|10873.7|434
1621581300000|2021-05-21 07:15:00|10878.1|10877.4|10878|10877|10882.6|10881.7|10877.7|10876.8|731
1621581600000|2021-05-21 07:20:00|10877.9|10877.2|10875.9|10874.9|10878.8|10878.1|10875.4|10874.7|490
1621581900000|2021-05-21 07:25:00|10876|10875|10875.1|10874.1|10876.9|10876.1|10874.3|10873.3|306
1621582200000|2021-05-21 07:30:00|10875.2|10874.2|10871.8|10870.8|10877.4|10876.4|10871.1|10870.2|701
1621582500000|2021-05-21 07:35:00|10871.7|10870.7|10871.6|10870.9|10873.4|10872.7|10870.3|10869.4|530
1621582800000|2021-05-21 07:40:00|10871.8|10870.8|10873.3|10872.3|10874.1|10873.2|10869.8|10868.9|555
1621583100000|2021-05-21 07:45:00|10873.4|10872.4|10871.5|10870.5|10874|10873|10871|10870.2|425
1621583400000|2021-05-21 07:50:00|10871.6|10870.6|10869.5|10868.8|10871.7|10870.9|10868.4|10867.4|395
1621583700000|2021-05-21 07:55:00|10869.7|10868.7|10870.1|10869.4|10870.8|10870.1|10869.3|10868.4|270
1621584000000|2021-05-21 08:00:00|10870|10869.3|10867.6|10866.6|10870.4|10869.7|10864.7|10864|507
1621584300000|2021-05-21 08:05:00|10867.4|10866.7|10865.5|10864.5|10867.7|10866.9|10864.7|10863.8|455
1621584600000|2021-05-21 08:10:00|10865.7|10864.7|10864.6|10863.6|10865.8|10865|10863|10862.1|254
1621584900000|2021-05-21 08:15:00|10864.5|10863.8|10864.6|10863.9|10865.5|10864.8|10863.6|10862.6|289
1621585200000|2021-05-21 08:20:00|10864.5|10863.8|10866.5|10865.8|10867.1|10866.2|10863.2|10862.5|306
1621585500000|2021-05-21 08:25:00|10866.4|10865.7|10866.3|10865.3|10868.6|10867.9|10866.2|10865.2|290
1621585800000|2021-05-21 08:30:00|10866.1|10865.4|10869.3|10868.6|10869.8|10869.1|10865.8|10865.1|315
1621586100000|2021-05-21 08:35:00|10869.2|10868.5|10868.6|10867.9|10870.1|10869.4|10868.2|10867.5|250
1621586400000|2021-05-21 08:40:00|10868.5|10867.8|10868.1|10867.4|10868.9|10868.2|10867.1|10866.3|281
1621586700000|2021-05-21 08:45:00|10868.2|10867.5|10867.6|10866.6|10868.3|10867.5|10865.4|10864.5|367
1621587000000|2021-05-21 08:50:00|10867.3|10866.5|10865.6|10864.9|10867.6|10866.7|10864.2|10863.3|408
1621587300000|2021-05-21 08:55:00|10865.5|10864.8|10864.1|10863.1|10865.5|10864.8|10863.4|10862.7|287
1621587600000|2021-05-21 09:00:00|10863.9|10863.2|10866.2|10865.2|10866.7|10865.9|10862.4|10861.5|421
1621587900000|2021-05-21 09:05:00|10866.1|10865.4|10865.7|10865|10867.8|10867.1|10865|10864.3|371
1621588200000|2021-05-21 09:10:00|10865.4|10864.7|10865.5|10864.5|10866.7|10865.8|10865|10864.1|373
1621588500000|2021-05-21 09:15:00|10865.4|10864.4|10864.1|10863.1|10866.6|10865.9|10863.7|10862.9|286
1621588800000|2021-05-21 09:20:00|10864|10863|10863.5|10862.8|10864.1|10863.1|10861.6|10860.8|271
1621589100000|2021-05-21 09:25:00|10863.4|10862.7|10864.4|10863.4|10864.4|10863.6|10862.6|10861.8|185
1621589400000|2021-05-21 09:30:00|10864.3|10863.3|10864.3|10863.3|10865|10864.1|10863.7|10862.9|209
1621589700000|2021-05-21 09:35:00|10864.2|10863.5|10863.1|10862.4|10865.1|10864.3|10863|10862.1|261
1621590000000|2021-05-21 09:40:00|10863.2|10862.2|10862.2|10861.5|10864.1|10863.3|10861.5|10860.7|241
1621590300000|2021-05-21 09:45:00|10862|10861.3|10862.6|10861.6|10863.4|10862.6|10861.6|10860.9|306
1621590600000|2021-05-21 09:50:00|10862.4|10861.7|10868.3|10867.3|10868.4|10867.5|10862|10861.3|366
1621590900000|2021-05-21 09:55:00|10868.2|10867.2|10870.4|10869.4|10871.5|10870.5|10866.6|10865.8|369
1621591200000|2021-05-21 10:00:00|10870.2|10869.5|10872.8|10871.8|10873.3|10872.5|10869.6|10868.7|426
1621591500000|2021-05-21 10:05:00|10872.9|10871.9|10870.3|10869.6|10872.9|10872|10869.8|10868.9|388
1621591800000|2021-05-21 10:10:00|10870.4|10869.4|10869.2|10868.2|10871.1|10870.1|10868.9|10867.9|258
1621592100000|2021-05-21 10:15:00|10869.1|10868.1|10868.5|10867.8|10869.9|10869|10868.1|10867.3|379
1621592400000|2021-05-21 10:20:00|10868.4|10867.4|10868.5|10867.8|10868.6|10867.8|10866.9|10866|278
1621592700000|2021-05-21 10:25:00|10868.6|10867.6|10866.8|10866.1|10869|10868.1|10866.4|10865.5|204
1621593000000|2021-05-21 10:30:00|10866.9|10866.2|10867.2|10866.2|10867.9|10867|10865.8|10864.9|303
1621593300000|2021-05-21 10:35:00|10867|10866.3|10867.8|10866.8|10868.5|10867.5|10866.3|10865.5|265
1621593600000|2021-05-21 10:40:00|10867.7|10867|10867.1|10866.4|10868.2|10867.4|10865.9|10865.1|172
1621593900000|2021-05-21 10:45:00|10867|10866.3|10866.1|10865.4|10867.2|10866.4|10865.4|10864.6|241
1621594200000|2021-05-21 10:50:00|10866.2|10865.5|10865.2|10864.5|10866.3|10865.6|10864.8|10864|159
1621594500000|2021-05-21 10:55:00|10865.3|10864.6|10868.8|10867.8|10869.4|10868.4|10865|10864.1|374
1621594800000|2021-05-21 11:00:00|10868.7|10867.7|10869.7|10869|10870.1|10869.2|10867.6|10866.7|422
1621595100000|2021-05-21 11:05:00|10869.8|10869.1|10872.3|10871.6|10872.7|10871.9|10869.5|10868.8|338
1621595400000|2021-05-21 11:10:00|10872.5|10871.5|10871.2|10870.5|10872.7|10871.8|10870.9|10870.2|279
1621595700000|2021-05-21 11:15:00|10871.1|10870.4|10868.3|10867.3|10871.3|10870.5|10867.7|10866.8|240
1621596000000|2021-05-21 11:20:00|10868.2|10867.2|10868.3|10867.3|10868.8|10867.8|10866|10865.2|377
1621596300000|2021-05-21 11:25:00|10868.2|10867.2|10868.6|10867.9|10869.1|10868.2|10867.6|10866.8|287
1621596600000|2021-05-21 11:30:00|10868.5|10867.8|10867.9|10866.9|10868.7|10868|10865.8|10864.9|282
1621596900000|2021-05-21 11:35:00|10867.6|10867|10871.4|10870.7|10872.2|10871.3|10867.1|10866.2|276
1621597200000|2021-05-21 11:40:00|10871.2|10870.5|10870.9|10870.2|10872|10871.2|10870.4|10869.7|246
1621597500000|2021-05-21 11:45:00|10871|10870.3|10874.1|10873.4|10875.8|10875.1|10871|10870.3|345
1621597800000|2021-05-21 11:50:00|10874.3|10873.3|10877.9|10876.9|10878.3|10877.3|10871.4|10870.6|430
1621598100000|2021-05-21 11:55:00|10878|10877|10883.3|10882.3|10883.9|10883|10876.6|10875.8|708
1621598400000|2021-05-21 12:00:00|10883.6|10882.9|10882.3|10881.3|10884|10883.3|10879.7|10879|675
1621598700000|2021-05-21 12:05:00|10882.4|10881.4|10882.3|10881.6|10883.5|10882.5|10879.5|10878.8|576
1621599000000|2021-05-21 12:10:00|10882.7|10882|10880.5|10879.8|10883.1|10882.3|10879.9|10879.2|471
1621599300000|2021-05-21 12:15:00|10880.4|10879.7|10876.2|10875.5|10881.3|10880.5|10876|10875.3|506
1621599600000|2021-05-21 12:20:00|10876.1|10875.4|10877|10876|10878.1|10877.2|10875.9|10875.2|396
1621599900000|2021-05-21 12:25:00|10876.9|10875.9|10877|10876|10877.5|10876.7|10875.2|10874.4|374
1621600200000|2021-05-21 12:30:00|10877.1|10876.3|10871.9|10870.9|10877.7|10876.7|10870.3|10869.4|439
1621600500000|2021-05-21 12:35:00|10871.5|10870.8|10873.1|10872.1|10873.4|10872.4|10870.5|10869.8|349
1621600800000|2021-05-21 12:40:00|10872.6|10871.9|10871.8|10871.1|10873|10872.1|10870|10869.1|286
1621601100000|2021-05-21 12:45:00|10870.4|10869.4|10873.7|10873|10875.2|10874.3|10870|10869.1|344
1621601400000|2021-05-21 12:50:00|10873.9|10872.9|10874.9|10873.9|10875.1|10874.4|10873|10872.2|416
1621601700000|2021-05-21 12:55:00|10874.7|10874|10872|10871|10875|10874.3|10870.8|10870.1|386
1621602000000|2021-05-21 13:00:00|10871.9|10870.9|10868.9|10868.2|10872.1|10871.4|10868.2|10867.3|446
1621602300000|2021-05-21 13:05:00|10869|10868|10870.9|10870.2|10871.4|10870.7|10868.4|10867.6|386
1621602600000|2021-05-21 13:10:00|10871|10870.3|10873.7|10873|10875.2|10874.4|10870.9|10870.1|395
1621602900000|2021-05-21 13:15:00|10873.8|10873.1|10871.7|10870.7|10873.9|10873.1|10870.8|10869.9|355
1621603200000|2021-05-21 13:20:00|10871.8|10870.8|10877.2|10876.5|10877.7|10877|10871.6|10870.7|408
1621603500000|2021-05-21 13:25:00|10877.1|10876.4|10875.6|10874.6|10877.5|10876.6|10875.5|10874.6|415
1621603800000|2021-05-21 13:30:00|10875.7|10874.7|10874.7|10874|10876.2|10875.3|10873.9|10873.1|412
1621604100000|2021-05-21 13:35:00|10874.6|10873.9|10871.6|10870.9|10876.2|10875.4|10870.6|10869.6|393
1621604400000|2021-05-21 13:40:00|10871.8|10870.8|10873.8|10872.8|10875.8|10874.8|10870.8|10870|383
1621604700000|2021-05-21 13:45:00|10876.3|10874.4|10885.1|10884.1|10886.3|10885.3|10876|10874.4|723
1621605000000|2021-05-21 13:50:00|10884.8|10884|10892.1|10891.1|10893.4|10892.4|10884.6|10883.6|668
1621605300000|2021-05-21 13:55:00|10892|10891|10888.3|10887.3|10894.4|10893.5|10888.3|10887.3|680
1621605600000|2021-05-21 14:00:00|10888.4|10887.4|10889.3|10888.6|10890.4|10889.6|10884.2|10883.4|849
1621605900000|2021-05-21 14:05:00|10889.2|10888.5|10888.4|10887.7|10890.5|10889.5|10886.3|10885.3|586
1621606200000|2021-05-21 14:10:00|10888.3|10887.6|10891.2|10890.2|10892.7|10891.7|10887.1|10886.3|614
1621606500000|2021-05-21 14:15:00|10891.1|10890.4|10892.2|10891.2|10893.2|10892.2|10888.2|10887.3|628
1621606800000|2021-05-21 14:20:00|10892.1|10891.1|10890.1|10889.4|10894.6|10893.9|10889|10888|577
1621607100000|2021-05-21 14:25:00|10890.2|10889.5|10888.8|10887.8|10891.2|10890.4|10888.4|10887.6|461
1621607400000|2021-05-21 14:30:00|10888.7|10887.7|10892.1|10891.1|10893.5|10892.5|10888.7|10887.7|557
1621607700000|2021-05-21 14:35:00|10892|10891|10892.6|10891.6|10894|10893.2|10891.6|10890.7|623
1621608000000|2021-05-21 14:40:00|10892.5|10891.8|10889|10888|10893.9|10893.1|10889|10888|430
1621608300000|2021-05-21 14:45:00|10888.9|10887.9|10889.2|10888.5|10891.2|10890.5|10888.7|10887.7|470
1621608600000|2021-05-21 14:50:00|10889.1|10888.4|10894.7|10893.7|10895.9|10895|10888.8|10887.8|497
1621608900000|2021-05-21 14:55:00|10894.8|10893.8|10896.2|10895.5|10899.2|10898.5|10893.3|10892.5|525
1621609200000|2021-05-21 15:00:00|10896.1|10895.4|10895.9|10894.9|10896.9|10896|10894.1|10893.1|571
1621609500000|2021-05-21 15:05:00|10895.8|10895.2|10895|10894.3|10896.1|10895.2|10894.2|10893.3|410
1621609800000|2021-05-21 15:10:00|10895.1|10894.1|10891.8|10891.1|10895.7|10894.7|10891.4|10890.7|370
1621610100000|2021-05-21 15:15:00|10891.9|10890.9|10893.9|10893.2|10894.3|10893.6|10891.7|10890.9|363
1621610400000|2021-05-21 15:20:00|10894|10893.3|10893.6|10892.6|10894.4|10893.5|10893.1|10892.2|240
1621610700000|2021-05-21 15:25:00|10893.3|10892.5|10894.9|10894.2|10895.6|10894.7|10892.1|10891.4|370
1621611000000|2021-05-21 15:30:00|10895|10894.3|10893.7|10893|10895.2|10894.5|10893.7|10892.9|232
1621611300000|2021-05-21 15:35:00|10893.6|10892.9|10893.1|10892.4|10894.3|10893.5|10893|10892.2|207
1621611600000|2021-05-21 15:40:00|10893|10892.3|10891.7|10890.7|10893.4|10892.6|10891.6|10890.6|278
1621611900000|2021-05-21 15:45:00|10891.6|10891|10893.9|10892.9|10894.3|10893.4|10891.6|10890.8|256
1621612200000|2021-05-21 15:50:00|10894|10893|10892.8|10891.8|10894.7|10893.7|10892.7|10891.7|192
1621612500000|2021-05-21 15:55:00|10892.7|10891.7|10894.4|10893.4|10894.8|10893.8|10892.7|10891.7|309
1621612800000|2021-05-21 16:00:00|10894.3|10893.3|10894.7|10893.7|10896.1|10895.1|10893.8|10892.8|315
1621613100000|2021-05-21 16:05:00|10894.6|10893.6|10895|10894|10895.3|10894.5|10891.9|10890.9|311
1621613400000|2021-05-21 16:10:00|10894.9|10893.9|10896.2|10895.2|10897.4|10896.4|10894.6|10893.6|283
1621613700000|2021-05-21 16:15:00|10896.4|10895.4|10894.3|10893.3|10897.6|10896.6|10894|10893|275
1621614000000|2021-05-21 16:20:00|10894.2|10893.2|10894.4|10893.4|10895.2|10894.2|10893.6|10892.6|121
1621614300000|2021-05-21 16:25:00|10894.2|10893.2|10894.2|10893.2|10895.3|10894.3|10893.8|10892.8|218
1621614600000|2021-05-21 16:30:00|10894.3|10893.3|10898|10897|10898.3|10897.4|10894.2|10893.2|295
1621614900000|2021-05-21 16:35:00|10897.8|10896.8|10896.9|10895.9|10898.1|10897.3|10896.5|10895.5|240
1621615200000|2021-05-21 16:40:00|10897|10896|10897|10896|10897.5|10896.5|10896.1|10895.2|158
1621615500000|2021-05-21 16:45:00|10896.9|10895.9|10898|10897|10898.8|10898.1|10896.8|10895.9|131
1621615800000|2021-05-21 16:50:00|10898.1|10897.1|10899.2|10898.2|10899.2|10898.2|10897.9|10896.9|163
1621616100000|2021-05-21 16:55:00|10899.1|10898.1|10899.8|10898.8|10900.8|10899.8|10898.5|10897.5|299
1621616400000|2021-05-21 17:00:00|10899.7|10898.7|10898.8|10898.1|10900.5|10899.8|10898.8|10898|257
1621616700000|2021-05-21 17:05:00|10898.6|10897.9|10897.8|10897.1|10898.9|10898.1|10897.8|10897|166
1621617000000|2021-05-21 17:10:00|10897.9|10897.2|10897.3|10896.6|10898.4|10897.7|10897|10896.2|182
1621617300000|2021-05-21 17:15:00|10897.2|10896.5|10899.8|10899.1|10901|10900.2|10897.2|10896.4|307
1621617600000|2021-05-21 17:20:00|10899.9|10899.2|10897.8|10897.1|10900|10899.3|10897.6|10896.8|206
1621617900000|2021-05-21 17:25:00|10897.9|10896.9|10897.9|10897.2|10898.8|10898|10897.6|10896.9|161
1621618200000|2021-05-21 17:30:00|10897.8|10897.1|10898|10897.3|10898.4|10897.7|10897.4|10896.5|146
1621618500000|2021-05-21 17:35:00|10898.1|10897.4|10896.5|10895.8|10898.5|10897.7|10896.3|10895.6|233
1621618800000|2021-05-21 17:40:00|10896.6|10895.6|10896|10895.3|10896.6|10895.8|10895.7|10894.8|112
1621619100000|2021-05-21 17:45:00|10895.9|10895.2|10896.4|10895.7|10896.8|10896|10895.9|10895|118
1621619400000|2021-05-21 17:50:00|10896.3|10895.6|10896.3|10895.3|10896.5|10895.6|10895.4|10894.7|120
1621619700000|2021-05-21 17:55:00|10896.1|10895.4|10896.7|10895.7|10896.9|10896.1|10895.9|10895.1|131
1621620000000|2021-05-21 18:00:00|10896.4|10895.8|10895.5|10894.5|10896.5|10895.8|10895.2|10894.4|134
1621620300000|2021-05-21 18:05:00|10895.6|10894.6|10895.3|10894.6|10896|10895.2|10895.2|10894.4|161
1621620600000|2021-05-21 18:10:00|10895.4|10894.7|10895.1|10894.1|10895.5|10894.8|10894.6|10893.9|138
1621620900000|2021-05-21 18:15:00|10894.9|10894.2|10895.8|10895.1|10895.9|10895.2|10894.8|10894.1|135
1621621200000|2021-05-21 18:20:00|10895.9|10895.2|10894.8|10894.1|10896.3|10895.6|10894.7|10894|102
1621621500000|2021-05-21 18:25:00|10894.9|10894.2|10894.1|10893.4|10895.8|10894.9|10894|10893.3|158
1621621800000|2021-05-21 18:30:00|10894.2|10893.2|10893.4|10892.7|10894.5|10893.7|10893.3|10892.6|140
1621622100000|2021-05-21 18:35:00|10893.5|10892.8|10893.5|10892.8|10893.8|10892.9|10893|10892.1|93
1621622400000|2021-05-21 18:40:00|10893.6|10892.6|10893.2|10892.2|10893.7|10892.9|10892.3|10891.5|127
1621622700000|2021-05-21 18:45:00|10893|10892.3|10893|10892.3|10893.2|10892.4|10892.3|10891.4|99
1621623000000|2021-05-21 18:50:00|10892.9|10892.2|10893|10892.3|10893.2|10892.5|10892.4|10891.7|77
1621623300000|2021-05-21 18:55:00|10892.9|10892.2|10892.4|10891.7|10893.3|10892.4|10891.7|10890.9|180
1621623600000|2021-05-21 19:00:00|10892.5|10891.8|10892.1|10891.1|10893.6|10892.6|10891.1|10890.2|187
1621623900000|2021-05-21 19:05:00|10892|10891|10888.8|10887.8|10892.1|10891.1|10888.7|10887.8|224
1621624200000|2021-05-21 19:10:00|10888.9|10887.9|10889.1|10888.1|10889.7|10888.8|10888.2|10887.3|155
1621624500000|2021-05-21 19:15:00|10889|10888|10889.1|10888.1|10889.2|10888.4|10888.9|10888|108
1621624800000|2021-05-21 19:20:00|10889|10888.3|10890.3|10889.3|10890.4|10889.6|10889|10888.1|134
1621625100000|2021-05-21 19:25:00|10890.2|10889.5|10889.4|10888.4|10890.5|10889.6|10888.9|10887.9|248
1621625400000|2021-05-21 19:30:00|10889.2|10888.5|10889.7|10888.7|10889.8|10888.8|10888.7|10887.7|165
1621625700000|2021-05-21 19:35:00|10889.6|10888.6|10890.3|10889.3|10890.4|10889.6|10889.5|10888.6|86
1621626000000|2021-05-21 19:40:00|10890.1|10889.4|10889.7|10889|10890.6|10889.7|10889.6|10888.8|140
1621626300000|2021-05-21 19:45:00|10889.6|10888.9|10890.5|10889.5|10890.6|10889.7|10888.3|10887.5|164
1621626600000|2021-05-21 19:50:00|10890.6|10889.6|10890.5|10889.5|10890.6|10889.7|10890|10889|190
1621626900000|2021-05-21 19:55:00|10890.3|10889.6|10890.9|10889.9|10891.3|10890.4|10890|10889.2|277
1621627200000|2021-05-21 20:00:00|10891|10890|10889.9|10888.9|10891.4|10890.4|10889.5|10888.5|254
1621627500000|2021-05-21 20:05:00|10889.8|10888.8|10889.1|10888.1|10890.3|10889.3|10888.6|10887.8|208
1621627800000|2021-05-21 20:10:00|10889.2|10888.2|10889|10888.3|10889.7|10888.7|10888.7|10887.9|194
1621628100000|2021-05-21 20:15:00|10889.2|10888.2|10890|10889|10890.1|10889.1|10889|10888|98
1621628400000|2021-05-21 20:20:00|10889.9|10888.9|10892.5|10891.5|10892.9|10891.9|10889.7|10888.7|163
1621628700000|2021-05-21 20:25:00|10892.4|10891.4|10892.7|10891.7|10892.9|10891.9|10892|10891|108
1621629000000|2021-05-21 20:30:00|10892.4|10891.4|10894.1|10893.1|10894.2|10893.2|10892.1|10891.1|129
1621629300000|2021-05-21 20:35:00|10894|10893|10895.1|10894.1|10895.4|10894.4|10893.9|10892.9|120
1621629600000|2021-05-21 20:40:00|10895.2|10894.2|10894.7|10893.7|10895.2|10894.2|10892.1|10891.1|173
1621629900000|2021-05-21 20:45:00|10894.6|10893.6|10896.1|10895.1|10896.6|10895.6|10894.5|10893.5|242
1621630200000|2021-05-21 20:50:00|10896|10895|10895.5|10894.5|10896.6|10895.6|10895.1|10894.1|192
1621630500000|2021-05-21 20:55:00|10897.1|10892.9|10896.6|10895.6|10898.5|10896.9|10895.4|10892.9|203
1621800000000|2021-05-23 20:00:00|10898.5|10886.5|10896.3|10887.1|10898.5|10887.1|10896.3|10886.1|6
1621800300000|2021-05-23 20:05:00|10898.5|10886.5|10898.5|10886.5|10898.5|10886.5|10898.1|10886.1|9
1621800600000|2021-05-23 20:10:00|10898.1|10886.1|10898.5|10886.5|10898.5|10887.1|10896.3|10886.1|10
1621800900000|2021-05-23 20:15:00|10898.1|10886.1|10898.5|10886.5|10898.5|10886.5|10898.1|10886.1|10
1621801200000|2021-05-23 20:20:00|10898.1|10886.1|10896.7|10884.7|10898.5|10887.8|10892.9|10884.5|22
1621801500000|2021-05-23 20:25:00|10896.5|10884.5|10892.8|10887.8|10897.9|10887.8|10892.8|10884.5|12
1621801800000|2021-05-23 20:30:00|10897.6|10885.6|10892.8|10887.8|10897.9|10887.8|10892.8|10885.6|5
1621802100000|2021-05-23 20:35:00|10896.3|10888.7|10897.6|10885.6|10899|10888.7|10896.3|10884.5|15
1621802400000|2021-05-23 20:40:00|10897.9|10885.9|10897.7|10885.7|10898.3|10886.3|10897.6|10885.6|15
1621802700000|2021-05-23 20:45:00|10896.5|10884.5|10897.6|10885.6|10899|10887|10896|10884|14
1621803000000|2021-05-23 20:50:00|10897.7|10885.7|10896.5|10884.5|10897.7|10885.7|10895.5|10884|19
1621803300000|2021-05-23 20:55:00|10896|10884|10897.8|10888.2|10898.4|10888.9|10895.6|10884|33
1621803600000|2021-05-23 21:00:00|10897.3|10887.7|10897.8|10887.8|10897.8|10889|10896.5|10887.7|10
1621803900000|2021-05-23 21:05:00|10897.9|10887.7|10896.2|10889.3|10898.3|10889.7|10895.7|10885.6|57
1621804200000|2021-05-23 21:10:00|10895.9|10889.6|10896|10887.8|10898.4|10889.7|10895.3|10886.2|78
1621804500000|2021-05-23 21:15:00|10896.1|10887.7|10894.6|10886.6|10896.6|10887.9|10893.2|10885.5|97
1621804800000|2021-05-23 21:20:00|10894.4|10886.7|10894|10887.8|10896.6|10888|10893.7|10885.6|107
1621805100000|2021-05-23 21:25:00|10894.3|10887.6|10894.5|10887.2|10894.5|10888|10893.7|10887.2|41
1621805400000|2021-05-23 21:30:00|10895|10886.6|10893.5|10887.3|10895.1|10888|10893.5|10886.4|106
1621805700000|2021-05-23 21:35:00|10893.7|10887.2|10893.8|10888|10894.5|10889.1|10890.9|10887.1|58
1621806000000|2021-05-23 21:40:00|10894.4|10888.1|10890.8|10888.8|10894.6|10889.3|10890.5|10886.8|120
1621806300000|2021-05-23 21:45:00|10890.9|10888.9|10894.8|10890.1|10895.6|10891.4|10890.8|10887.2|111
1621806600000|2021-05-23 21:50:00|10894.9|10890.2|10892.2|10891.2|10894.9|10891.5|10892.2|10889.2|105
1621806900000|2021-05-23 21:55:00|10892|10891|10892.1|10891.1|10893.9|10891.3|10891.9|10889.3|90
1621807200000|2021-05-23 22:00:00|10892.3|10891.3|10895|10894|10896.7|10894.1|10891.8|10889.2|324
1621807500000|2021-05-23 22:05:00|10894.9|10893.9|10897.2|10896.2|10899.1|10896.8|10894.9|10893.2|452
1621807800000|2021-05-23 22:10:00|10897.1|10896.1|10896.2|10895.2|10898.9|10896.3|10895.1|10893.2|157
1621808100000|2021-05-23 22:15:00|10896.3|10895.3|10897|10896|10897.1|10896.1|10896.1|10895.1|98
1621808400000|2021-05-23 22:20:00|10896.9|10895.9|10896.7|10895.7|10897.2|10896.2|10895.9|10894.9|129
1621808700000|2021-05-23 22:25:00|10896.6|10895.6|10898.2|10897.2|10898.3|10897.3|10896.3|10895.3|149
1621809000000|2021-05-23 22:30:00|10898.3|10897.5|10898.5|10897.5|10900.1|10899.1|10897.8|10896.8|328
1621809300000|2021-05-23 22:35:00|10898.6|10897.6|10898.1|10897.1|10899.1|10898.1|10897.8|10896.9|199
1621809600000|2021-05-23 22:40:00|10898|10897|10895.7|10894.7|10898.2|10897.2|10894.9|10893.9|171
1621809900000|2021-05-23 22:45:00|10895.8|10894.8|10895.5|10894.5|10895.8|10894.8|10895.2|10894.2|98
1621810200000|2021-05-23 22:50:00|10895.4|10894.4|10895.7|10894.7|10895.8|10894.8|10894.7|10893.9|152
1621810500000|2021-05-23 22:55:00|10895.6|10894.6|10895.2|10894.2|10895.7|10894.7|10894.7|10893.8|85
1621810800000|2021-05-23 23:00:00|10895.1|10894.1|10894|10893|10895.4|10894.4|10893.4|10892.4|180
1621811100000|2021-05-23 23:05:00|10893.8|10893.1|10892.8|10891.8|10894|10893.1|10892.7|10891.7|121
1621811400000|2021-05-23 23:10:00|10892.9|10891.9|10893.9|10893.2|10894.1|10893.3|10891.5|10890.5|227
1621811700000|2021-05-23 23:15:00|10894|10893|10893.4|10892.4|10894.3|10893.3|10892.7|10891.7|189
1621812000000|2021-05-23 23:20:00|10893.3|10892.3|10893.8|10892.8|10894.3|10893.4|10892.8|10892.1|69
1621812300000|2021-05-23 23:25:00|10893.7|10892.7|10893.7|10892.7|10893.8|10893.1|10892.9|10892.1|79
1621812600000|2021-05-23 23:30:00|10893.6|10892.9|10893.4|10892.4|10893.8|10892.9|10891.8|10890.8|123
1621812900000|2021-05-23 23:35:00|10893.7|10892.7|10893.2|10892.5|10893.9|10893|10892.2|10891.4|128
1621813200000|2021-05-23 23:40:00|10893.3|10892.6|10891.3|10890.3|10893.9|10893|10890.7|10889.7|137
1621813500000|2021-05-23 23:45:00|10891.1|10890.4|10893.7|10892.7|10893.9|10893.1|10890.9|10890.2|250
1621813800000|2021-05-23 23:50:00|10893.8|10892.8|10892.6|10891.6|10893.9|10893|10892.1|10891.2|249
1621814100000|2021-05-23 23:55:00|10892.7|10891.7|10892.3|10891.3|10893.8|10892.8|10892|10891.2|147
1621814400000|2021-05-24 00:00:00|10892.2|10891.2|10895.1|10894.1|10897.4|10896.4|10890.8|10889.8|643
1621814700000|2021-05-24 00:05:00|10894.9|10894.2|10895.7|10894.7|10896.4|10895.5|10894.2|10893.3|313
1621815000000|2021-05-24 00:10:00|10895.6|10894.6|10889.6|10888.9|10896.1|10895.1|10889.5|10888.6|445
1621815300000|2021-05-24 00:15:00|10889.7|10888.7|10893.6|10892.9|10893.8|10892.9|10888.6|10887.8|361
1621815600000|2021-05-24 00:20:00|10893.8|10892.8|10891.9|10890.9|10893.9|10892.9|10891.6|10890.6|301
1621815900000|2021-05-24 00:25:00|10892.1|10891.1|10894|10893|10895.7|10894.7|10891.3|10890.5|276
1621816200000|2021-05-24 00:30:00|10893.9|10892.9|10894.2|10893.2|10896.9|10896.1|10893.3|10892.3|411
1621816500000|2021-05-24 00:35:00|10894.3|10893.3|10896.2|10895.2|10896.9|10896.1|10894.1|10893.1|324
1621816800000|2021-05-24 00:40:00|10896.1|10895.1|10897.8|10897.1|10898.4|10897.6|10895.6|10894.9|225
1621817100000|2021-05-24 00:45:00|10897.7|10897|10897.2|10896.2|10898.8|10898.1|10896.3|10895.3|385
1621817400000|2021-05-24 00:50:00|10897.3|10896.3|10896.7|10895.7|10897.8|10896.8|10894.3|10893.3|604
1621817700000|2021-05-24 00:55:00|10896.6|10895.6|10898.9|10897.9|10899.2|10898.2|10896.4|10895.4|591
1621818000000|2021-05-24 01:00:00|10898.8|10897.8|10897.2|10896.2|10899.9|10898.9|10895.7|10895|514
1621818300000|2021-05-24 01:05:00|10897|10896|10897.1|10896.1|10898.8|10897.8|10896.1|10895.1|463
1621818600000|2021-05-24 01:10:00|10896.9|10895.9|10897.5|10896.5|10899.1|10898.2|10896.6|10895.6|291
1621818900000|2021-05-24 01:15:00|10897.7|10896.7|10895|10894|10898.3|10897.4|10894.9|10893.9|526
1621819200000|2021-05-24 01:20:00|10895.1|10894.1|10894|10893|10896.3|10895.3|10892.5|10891.5|574
1621819500000|2021-05-24 01:25:00|10893.9|10893.3|10895.5|10894.5|10895.5|10894.5|10893.7|10892.7|387
1621819800000|2021-05-24 01:30:00|10895.4|10894.4|10894|10893.3|10895.5|10894.5|10893|10892.1|428
1621820100000|2021-05-24 01:35:00|10894.1|10893.1|10895.5|10894.5|10895.6|10894.7|10893.4|10892.5|271
1621820400000|2021-05-24 01:40:00|10895.6|10894.6|10894.4|10893.4|10895.8|10894.9|10894.1|10893.2|248
1621820700000|2021-05-24 01:45:00|10894.3|10893.3|10892.9|10892.2|10894.5|10893.6|10892.7|10891.7|235
1621821000000|2021-05-24 01:50:00|10893|10892.3|10893.6|10892.6|10894.9|10893.9|10892.7|10891.8|309
1621821300000|2021-05-24 01:55:00|10893.4|10892.7|10892.6|10891.6|10894.1|10893.2|10892.3|10891.3|221
1621821600000|2021-05-24 02:00:00|10892.8|10891.8|10892.6|10891.6|10893.6|10892.8|10891.9|10891.1|278
1621821900000|2021-05-24 02:05:00|10892.5|10891.5|10892.6|10891.9|10892.8|10892|10891.9|10891|163
1621822200000|2021-05-24 02:10:00|10892.9|10891.8|10892.3|10891.3|10894.1|10893.3|10892|10891|409
1621822500000|2021-05-24 02:15:00|10892.2|10891.2|10893.8|10892.8|10894.2|10893.2|10891.8|10890.9|338
1621822800000|2021-05-24 02:20:00|10893.9|10892.9|10892.4|10891.7|10893.9|10892.9|10891.8|10890.9|204
1621823100000|2021-05-24 02:25:00|10892.3|10891.6|10892.5|10891.5|10893.4|10892.4|10891.1|10890.2|169
1621823400000|2021-05-24 02:30:00|10892.4|10891.4|10893.9|10892.9|10894.3|10893.3|10892.1|10891.1|163
1621823700000|2021-05-24 02:35:00|10893.8|10892.8|10893.8|10893.1|10894.1|10893.1|10893.1|10892.1|142
1621824000000|2021-05-24 02:40:00|10893.9|10892.8|10894.2|10893.2|10894.4|10893.4|10893.3|10892.5|118
1621824300000|2021-05-24 02:45:00|10894.3|10893.3|10894.2|10893.5|10895.1|10894.1|10893.4|10892.6|188
1621824600000|2021-05-24 02:50:00|10894.3|10893.3|10891.4|10890.4|10894.6|10893.6|10890.9|10889.9|213
1621824900000|2021-05-24 02:55:00|10891.3|10890.3|10888.1|10887.1|10891.5|10890.5|10887.8|10886.8|405
1621825200000|2021-05-24 03:00:00|10888|10887|10889|10888.3|10889.4|10888.4|10887.6|10886.8|342
1621825500000|2021-05-24 03:05:00|10889.2|10888.2|10886.6|10885.9|10889.3|10888.4|10884.9|10884.2|438
1621825800000|2021-05-24 03:10:00|10886.7|10886|10886.5|10885.5|10887.1|10886.3|10885|10884.2|399
1621826100000|2021-05-24 03:15:00|10886.3|10885.6|10887|10886.3|10887.8|10887|10886.1|10885.4|340
1621826400000|2021-05-24 03:20:00|10886.9|10886.2|10886.6|10885.9|10887.1|10886.4|10885.6|10884.8|340
1621826700000|2021-05-24 03:25:00|10886.7|10886|10887.3|10886.6|10887.7|10887|10885.8|10884.9|240
1621827000000|2021-05-24 03:30:00|10887.4|10886.7|10884.9|10884.2|10887.5|10886.8|10884.8|10884|302
1621827300000|2021-05-24 03:35:00|10885.1|10884.4|10886.5|10885.5|10887.9|10887|10885|10884.2|252
1621827600000|2021-05-24 03:40:00|10886.3|10885.6|10886.9|10885.9|10887.9|10887|10885.7|10885|286
1621827900000|2021-05-24 03:45:00|10886.8|10886.1|10886.1|10885.4|10886.9|10886.1|10885.6|10884.8|206
1621828200000|2021-05-24 03:50:00|10886.4|10885.5|10886.3|10885.6|10886.9|10886|10886|10885.1|197
1621828500000|2021-05-24 03:55:00|10886.2|10885.5|10886.6|10885.9|10887.4|10886.6|10885.9|10885|237
1621828800000|2021-05-24 04:00:00|10886.5|10885.8|10885.6|10884.6|10886.8|10885.9|10885.4|10884.6|172
1621829100000|2021-05-24 04:05:00|10885.4|10884.7|10886.1|10885.1|10886.2|10885.4|10883|10882.1|307
1621829400000|2021-05-24 04:10:00|10886|10885.3|10884.6|10883.9|10886|10885.3|10884.4|10883.5|145
1621829700000|2021-05-24 04:15:00|10884.7|10884|10885.5|10884.8|10885.6|10884.8|10884.4|10883.7|167
1621830000000|2021-05-24 04:20:00|10885.4|10884.7|10885|10884.3|10885.6|10884.8|10884.7|10883.9|89
1621830300000|2021-05-24 04:25:00|10885.2|10884.2|10884.8|10883.8|10885.3|10884.4|10884|10883.3|265
1621830600000|2021-05-24 04:30:00|10884.5|10883.9|10883.5|10882.8|10884.6|10883.9|10883.3|10882.5|128
1621830900000|2021-05-24 04:35:00|10883.4|10882.7|10884.4|10883.4|10884.4|10883.6|10883.1|10882.3|147
1621831200000|2021-05-24 04:40:00|10884.3|10883.6|10882.9|10881.9|10885|10884.2|10882.6|10881.8|240
1621831500000|2021-05-24 04:45:00|10882.8|10881.8|10883.8|10883.1|10884.3|10883.5|10882|10881.1|200
1621831800000|2021-05-24 04:50:00|10883.9|10883.2|10883.8|10883.1|10884.2|10883.4|10883.1|10882.2|146
1621832100000|2021-05-24 04:55:00|10883.9|10882.9|10884.9|10883.9|10885|10884.1|10883.2|10882.4|187
1621832400000|2021-05-24 05:00:00|10884.8|10883.8|10882.5|10881.8|10884.8|10884|10882.3|10881.6|226
1621832700000|2021-05-24 05:05:00|10882.4|10881.7|10880.6|10879.6|10882.5|10881.7|10880.4|10879.6|263
1621833000000|2021-05-24 05:10:00|10880.5|10879.5|10880.8|10880.1|10881.5|10880.8|10880.5|10879.5|134
1621833300000|2021-05-24 05:15:00|10880.7|10880|10882|10881|10882.2|10881.4|10880.7|10880|386
1621833600000|2021-05-24 05:20:00|10881.8|10881.1|10883.8|10882.8|10883.8|10883|10881.6|10880.9|224
1621833900000|2021-05-24 05:25:00|10883.7|10882.7|10883.2|10882.5|10883.9|10883|10881.9|10881.1|248
1621834200000|2021-05-24 05:30:00|10883.3|10882.3|10883.5|10882.8|10883.8|10883|10882.9|10882.1|232
1621834500000|2021-05-24 05:35:00|10883.6|10882.9|10881.1|10880.4|10883.9|10883.2|10881|10880.1|187
1621834800000|2021-05-24 05:40:00|10881|10880.3|10880.8|10880.1|10882|10881|10880.3|10879.5|172
1621835100000|2021-05-24 05:45:00|10880.9|10880.2|10879.6|10878.6|10881|10880.2|10877.8|10876.9|253
1621835400000|2021-05-24 05:50:00|10879.8|10878.8|10878.5|10877.8|10879.8|10878.8|10877.3|10876.6|197
1621835700000|2021-05-24 05:55:00|10878.4|10877.7|10879.8|10878.8|10879.8|10878.8|10877.6|10876.8|324
1621836000000|2021-05-24 06:00:00|10879.1|10878.1|10877.3|10876.6|10879.4|10878.6|10875.8|10875.1|357
1621836300000|2021-05-24 06:05:00|10877.4|10876.7|10878.3|10877.6|10879.2|10878.4|10877.2|10876.3|282
1621836600000|2021-05-24 06:10:00|10878.2|10877.5|10873.7|10873|10879.1|10878.4|10873.6|10872.9|375
1621836900000|2021-05-24 06:15:00|10873.8|10872.8|10874.7|10874|10875.3|10874.5|10873.6|10872.7|347
1621837200000|2021-05-24 06:20:00|10874.8|10874.1|10873.9|10872.9|10875.8|10875.1|10873|10872|323
1621837500000|2021-05-24 06:25:00|10874|10873.3|10875.9|10875.2|10876|10875.3|10872.7|10871.9|409
1621837800000|2021-05-24 06:30:00|10875.8|10875.1|10875.5|10874.8|10876.7|10875.8|10874.7|10874|285
1621838100000|2021-05-24 06:35:00|10875.4|10874.7|10874.4|10873.4|10876.8|10875.9|10873.9|10873.1|259
1621838400000|2021-05-24 06:40:00|10874.3|10873.3|10873.7|10872.7|10874.3|10873.4|10872.3|10871.4|432
1621838700000|2021-05-24 06:45:00|10873.9|10873.2|10873.9|10873.2|10874.9|10874.2|10873.3|10872.4|265
1621839000000|2021-05-24 06:50:00|10873.8|10873.1|10874.2|10873.5|10876.1|10875.3|10873.8|10873.1|267
1621839300000|2021-05-24 06:55:00|10874.3|10873.6|10873.9|10872.9|10874.5|10873.7|10872.2|10871.5|321
1621839600000|2021-05-24 07:00:00|10873.8|10872.8|10876.3|10875.3|10878.6|10877.7|10873.5|10872.6|508
1621839900000|2021-05-24 07:05:00|10876|10875.2|10873.2|10872.5|10876.3|10875.5|10871.9|10870.9|552
1621840200000|2021-05-24 07:10:00|10873.1|10872.4|10874|10873|10878.1|10877.1|10872.6|10871.8|475
1621840500000|2021-05-24 07:15:00|10873.8|10872.8|10870.2|10869.5|10874|10873.1|10870.1|10869.1|457
1621840800000|2021-05-24 07:20:00|10870.3|10869.3|10870.8|10869.8|10872.9|10871.9|10870.1|10869.2|363
1621841100000|2021-05-24 07:25:00|10870.9|10869.9|10873.6|10872.9|10874.4|10873.5|10870.8|10869.8|298
1621841400000|2021-05-24 07:30:00|10873.5|10872.8|10872.8|10872.1|10873.7|10872.8|10872.3|10871.4|390
1621841700000|2021-05-24 07:35:00|10872.9|10872.2|10873.7|10872.7|10874.9|10874.1|10872.3|10871.4|321
1621842000000|2021-05-24 07:40:00|10873.6|10872.6|10876.5|10875.5|10877|10876.1|10873|10872.2|311
1621842300000|2021-05-24 07:45:00|10876.4|10875.4|10875.3|10874.6|10876.4|10875.6|10874.4|10873.5|399
1621842600000|2021-05-24 07:50:00|10875.4|10874.7|10876.8|10875.8|10877|10876.1|10873.9|10873|344
1621842900000|2021-05-24 07:55:00|10876.7|10876|10876.3|10875.6|10877.9|10877|10875.6|10874.8|412
1621843200000|2021-05-24 08:00:00|10876.5|10875.8|10877.8|10877.1|10879|10878.3|10876.1|10875.3|349
1621843500000|2021-05-24 08:05:00|10877.7|10877|10877.9|10876.9|10880.4|10879.7|10877.7|10876.9|336
1621843800000|2021-05-24 08:10:00|10877.7|10877|10877.2|10876.2|10877.9|10877|10875.9|10875.1|208
1621844100000|2021-05-24 08:15:00|10876.9|10876.1|10875.1|10874.4|10877.3|10876.5|10874.6|10873.6|304
1621844400000|2021-05-24 08:20:00|10875|10874.3|10878.1|10877.4|10878.6|10877.7|10874.8|10874.1|384
1621844700000|2021-05-24 08:25:00|10878.2|10877.5|10878.4|10877.4|10878.8|10878|10877.4|10876.6|334
1621845000000|2021-05-24 08:30:00|10878.3|10877.3|10884.5|10883.5|10885.2|10884.5|10878.2|10877.3|498
1621845300000|2021-05-24 08:35:00|10884.6|10883.8|10896.1|10895.1|10898.7|10898|10884.2|10883.4|1012
1621845600000|2021-05-24 08:40:00|10896.3|10895.6|10893.7|10892.7|10896.9|10896.1|10892.7|10891.8|631
1621845900000|2021-05-24 08:45:00|10893.9|10893.2|10893.9|10892.9|10895.2|10894.2|10892.2|10891.2|614
1621846200000|2021-05-24 08:50:00|10893.8|10892.8|10892.9|10892.2|10895|10894.1|10892.5|10891.6|452
1621846500000|2021-05-24 08:55:00|10893|10891.9|10891.9|10890.9|10894|10893.2|10890.8|10889.8|343
1621846800000|2021-05-24 09:00:00|10892|10891|10894.5|10893.8|10895.9|10894.9|10892|10891|574
1621847100000|2021-05-24 09:05:00|10894.6|10893.6|10896.2|10895.2|10896.9|10895.9|10893.8|10892.8|435
1621847400000|2021-05-24 09:10:00|10896.1|10895.1|10894.9|10893.9|10896.2|10895.2|10893.4|10892.5|352
1621847700000|2021-05-24 09:15:00|10894.8|10893.8|10895.1|10894.1|10895.5|10894.8|10892.9|10891.9|348
1621848000000|2021-05-24 09:20:00|10895.2|10894.2|10892.6|10891.6|10895.5|10894.5|10892.2|10891.2|259
1621848300000|2021-05-24 09:25:00|10892.5|10891.5|10894.2|10893.2|10894.2|10893.2|10891.8|10890.8|304
1621848600000|2021-05-24 09:30:00|10894.3|10893.3|10895|10894|10895.6|10894.7|10893.4|10892.5|414
1621848900000|2021-05-24 09:35:00|10894.9|10893.9|10894.8|10893.8|10897.1|10896.1|10894.5|10893.7|344
1621849200000|2021-05-24 09:40:00|10894.7|10893.7|10892.4|10891.7|10895.2|10894.3|10892.3|10891.5|324
1621849500000|2021-05-24 09:45:00|10892.2|10891.4|10890|10889.3|10892.7|10891.7|10889.8|10889.1|393
1621849800000|2021-05-24 09:50:00|10890.6|10889.6|10887.6|10886.6|10890.6|10889.6|10887|10886.1|338
1621850100000|2021-05-24 09:55:00|10887.4|10886.7|10888.7|10887.7|10889.8|10888.9|10887.3|10886.5|339
1621850400000|2021-05-24 10:00:00|10888.6|10887.6|10886.2|10885.2|10889.6|10888.7|10886|10885.1|429
1621850700000|2021-05-24 10:05:00|10886.3|10885.3|10887.6|10886.6|10888.1|10887.1|10885|10884.2|410
1621851000000|2021-05-24 10:10:00|10887.7|10886.7|10888.3|10887.6|10889.1|10888.4|10886.8|10885.9|473
1621851300000|2021-05-24 10:15:00|10888.2|10887.5|10886.9|10886.2|10888.4|10887.5|10886.2|10885.2|368
1621851600000|2021-05-24 10:20:00|10887|10886.3|10889.4|10888.4|10889.8|10889.1|10887|10886.1|426
1621851900000|2021-05-24 10:25:00|10889.3|10888.6|10890.2|10889.2|10890.3|10889.6|10887.6|10886.7|410
1621852200000|2021-05-24 10:30:00|10890|10889.3|10891.4|10890.4|10892.9|10892.1|10890|10889.2|454
1621852500000|2021-05-24 10:35:00|10891.3|10890.3|10890.3|10889.3|10892.3|10891.5|10889.9|10889.1|274
1621852800000|2021-05-24 10:40:00|10890|10889|10888.6|10887.6|10890.1|10889.1|10887.7|10886.8|369
1621853100000|2021-05-24 10:45:00|10888.5|10887.8|10887.9|10887.2|10889.7|10888.7|10887.9|10887.1|302
1621853400000|2021-05-24 10:50:00|10887.8|10887.1|10886.8|10885.8|10888|10887.2|10885.6|10884.8|277
1621853700000|2021-05-24 10:55:00|10886.7|10885.7|10890.3|10889.3|10891.6|10890.8|10886.4|10885.5|323
1621854000000|2021-05-24 11:00:00|10890.1|10889.4|10892.1|10891.4|10892.3|10891.5|10889.5|10888.7|329
1621854300000|2021-05-24 11:05:00|10892|10891.3|10893.2|10892.2|10894|10893.2|10890.4|10889.6|286
1621854600000|2021-05-24 11:10:00|10893.1|10892.1|10892.2|10891.2|10894|10893.1|10891.5|10890.6|253
1621854900000|2021-05-24 11:15:00|10892.1|10891.1|10894.6|10893.9|10895.1|10894.3|10890.7|10889.8|283
1621855200000|2021-05-24 11:20:00|10894.7|10894|10895.7|10894.7|10895.9|10895|10893.9|10893.2|269
1621855500000|2021-05-24 11:25:00|10895.6|10894.6|10897.8|10896.8|10898.7|10897.9|10895.3|10894.3|318
1621855800000|2021-05-24 11:30:00|10897.9|10896.9|10894.9|10893.9|10898.1|10897.3|10894.3|10893.5|334
1621856100000|2021-05-24 11:35:00|10894.7|10894|10893.7|10893|10895.7|10895|10892.8|10892|252
1621856400000|2021-05-24 11:40:00|10893.8|10892.8|10893.8|10893.1|10894.6|10893.8|10892.7|10891.8|252
1621856700000|2021-05-24 11:45:00|10893.7|10893|10894.5|10893.5|10894.6|10893.9|10892.9|10892.1|296
1621857000000|2021-05-24 11:50:00|10894.4|10893.7|10895.4|10894.4|10897.7|10896.8|10894.2|10893.4|426
1621857300000|2021-05-24 11:55:00|10894.9|10894.2|10893.4|10892.4|10895.7|10894.7|10892.7|10891.7|290
1621857600000|2021-05-24 12:00:00|10893.5|10892.5|10894.4|10893.4|10894.6|10893.6|10892.3|10891.4|319
1621857900000|2021-05-24 12:05:00|10894.3|10893.3|10889.7|10888.7|10894.7|10893.8|10889.1|10888.3|311
1621858200000|2021-05-24 12:10:00|10889.8|10888.8|10888.8|10887.8|10890.3|10889.3|10887.6|10886.6|391
1621858500000|2021-05-24 12:15:00|10888.6|10887.6|10889.8|10888.8|10891.1|10890.1|10888.1|10887.2|310
1621858800000|2021-05-24 12:20:00|10889.7|10889|10891.1|10890.1|10891.8|10890.8|10888.8|10887.9|302
1621859100000|2021-05-24 12:25:00|10891.2|10890.2|10889.5|10888.5|10892.4|10891.4|10889.5|10888.5|299
1621859400000|2021-05-24 12:30:00|10889.6|10888.6|10887.5|10886.5|10889.7|10888.7|10886.6|10885.6|458
1621859700000|2021-05-24 12:35:00|10887.4|10886.7|10889.7|10889|10889.9|10889|10886.1|10885.2|410
1621860000000|2021-05-24 12:40:00|10889.8|10888.8|10890.4|10889.4|10890.5|10889.7|10889|10888.1|277
1621860300000|2021-05-24 12:45:00|10890.5|10889.5|10889.5|10888.8|10891.6|10890.7|10889.1|10888.1|248
1621860600000|2021-05-24 12:50:00|10889.6|10888.6|10889.6|10888.6|10891|10890|10888.8|10888|257
1621860900000|2021-05-24 12:55:00|10889.4|10888.4|10890.7|10889.7|10891.3|10890.5|10888.8|10888|287
1621861200000|2021-05-24 13:00:00|10890.8|10889.8|10893.8|10892.8|10894.5|10893.5|10889.6|10888.6|484
1621861500000|2021-05-24 13:05:00|10893.6|10892.9|10891.7|10890.7|10894|10893|10891.2|10890.4|320
1621861800000|2021-05-24 13:10:00|10891.8|10891|10892.7|10891.7|10893.9|10893|10891.2|10890.2|362
1621862100000|2021-05-24 13:15:00|10892.8|10891.8|10893.2|10892.2|10894|10893.2|10891.6|10890.8|362
1621862400000|2021-05-24 13:20:00|10893.3|10892.3|10892.2|10891.2|10894.5|10893.7|10891.5|10890.7|310
1621862700000|2021-05-24 13:25:00|10892.1|10891.1|10885.1|10884.1|10892.2|10891.2|10883.3|10882.3|389
1621863000000|2021-05-24 13:30:00|10884.8|10883.7|10885.3|10884.3|10886.7|10885.7|10883.1|10882.3|449
1621863300000|2021-05-24 13:35:00|10885.4|10884.4|10877.4|10876.4|10885.7|10884.8|10877.4|10876.4|409
1621863600000|2021-05-24 13:40:00|10876.8|10876.1|10878.8|10877.8|10879.4|10878.7|10875.4|10874.5|635
1621863900000|2021-05-24 13:45:00|10878.6|10877.9|10878.2|10877.2|10880.2|10879.3|10877.1|10876.3|658
1621864200000|2021-05-24 13:50:00|10878.1|10877.1|10879.7|10878.7|10879.8|10878.9|10875.5|10874.7|563
1621864500000|2021-05-24 13:55:00|10879.6|10878.6|10878.8|10877.8|10882.4|10881.4|10878.5|10877.6|454
1621864800000|2021-05-24 14:00:00|10878.7|10877.7|10879.3|10878.6|10880.3|10879.6|10876.9|10876.1|571
1621865100000|2021-05-24 14:05:00|10879.2|10878.5|10877.7|10877|10880.2|10879.5|10877.1|10876.2|441
1621865400000|2021-05-24 14:10:00|10877.8|10877.1|10877.9|10877.2|10879.9|10879.1|10875.9|10875|466
1621865700000|2021-05-24 14:15:00|10878|10877|10876.8|10876.1|10878.1|10877.2|10875.3|10874.5|461
1621866000000|2021-05-24 14:20:00|10876.4|10875.8|10872.3|10871.6|10876.6|10875.8|10871.9|10871|558
1621866300000|2021-05-24 14:25:00|10872.2|10871.5|10873.2|10872.5|10875.1|10874.1|10872|10871.3|429
1621866600000|2021-05-24 14:30:00|10873.3|10872.6|10874|10873|10874.2|10873.4|10871.7|10870.8|396
1621866900000|2021-05-24 14:35:00|10873.9|10873.3|10878.1|10877.1|10878.3|10877.3|10873.9|10873.2|386
1621867200000|2021-05-24 14:40:00|10877.9|10877.2|10872|10871|10878|10877.3|10871.7|10870.7|422
1621867500000|2021-05-24 14:45:00|10872.2|10871.2|10874.4|10873.4|10874.7|10873.8|10870.9|10869.9|556
1621867800000|2021-05-24 14:50:00|10874.5|10873.5|10876.5|10875.5|10879.6|10878.6|10874.1|10873.2|522
1621868100000|2021-05-24 14:55:00|10876.4|10875.7|10874.2|10873.5|10877.5|10876.6|10872.8|10872.1|544
1621868400000|2021-05-24 15:00:00|10874.3|10873.6|10874.9|10873.9|10876.3|10875.4|10873.6|10872.7|494
1621868700000|2021-05-24 15:05:00|10875|10874|10874|10873|10875|10874.2|10871.8|10870.8|334
1621869000000|2021-05-24 15:10:00|10874.2|10873.2|10875.5|10874.8|10875.9|10874.9|10873|10872.3|403
1621869300000|2021-05-24 15:15:00|10875.6|10874.5|10874.4|10873.4|10876|10875.3|10873.8|10873|386
1621869600000|2021-05-24 15:20:00|10874.5|10873.5|10873.9|10872.9|10874.8|10873.9|10872.9|10872.2|333
1621869900000|2021-05-24 15:25:00|10873.8|10873.1|10876|10875.3|10876|10875.3|10873.1|10872.3|305
1621870200000|2021-05-24 15:30:00|10876.2|10875.2|10878.9|10878.2|10879.5|10878.6|10875.5|10874.6|380
1621870500000|2021-05-24 15:35:00|10878.8|10878.1|10877.9|10877.2|10880|10879.1|10877.5|10876.7|397
1621870800000|2021-05-24 15:40:00|10878.1|10877.4|10878.6|10877.9|10879.3|10878.5|10877.2|10876.4|368
1621871100000|2021-05-24 15:45:00|10878.5|10877.8|10881.6|10880.9|10882|10881.1|10877.9|10877.1|381
1621871400000|2021-05-24 15:50:00|10881.5|10880.8|10880.8|10880.1|10881.8|10881|10879.6|10878.8|243
1621871700000|2021-05-24 15:55:00|10880.7|10880|10881.5|10880.8|10881.7|10881|10879.7|10879|282
1621872000000|2021-05-24 16:00:00|10881.4|10880.7|10881.2|10880.2|10883.2|10882.2|10880|10879.2|322
1621872300000|2021-05-24 16:05:00|10881.3|10880.3|10882.3|10881.3|10883.6|10882.7|10881|10880.1|259
1621872600000|2021-05-24 16:10:00|10882.4|10881.6|10881|10880|10883.3|10882.4|10880.1|10879.2|322
1621872900000|2021-05-24 16:15:00|10881.1|10880.1|10881.4|10880.7|10882.2|10881.3|10880.8|10879.8|248
1621873200000|2021-05-24 16:20:00|10881.3|10880.6|10881.5|10880.5|10882.2|10881.4|10881.2|10880.4|204
1621873500000|2021-05-24 16:25:00|10881.4|10880.4|10882.6|10881.9|10883.2|10882.2|10881.2|10880.3|243
1621873800000|2021-05-24 16:30:00|10882.7|10881.6|10882.2|10881.2|10883.2|10882.4|10882.1|10881.1|153
1621874100000|2021-05-24 16:35:00|10882.3|10881.3|10882.5|10881.5|10883|10882.1|10881.8|10880.9|179
1621874400000|2021-05-24 16:40:00|10882.4|10881.4|10881.4|10880.4|10882.5|10881.5|10880.7|10879.8|213
1621874700000|2021-05-24 16:45:00|10881.2|10880.5|10879.3|10878.6|10881.5|10880.6|10879.3|10878.6|164
1621875000000|2021-05-24 16:50:00|10879.4|10878.7|10878.9|10878.2|10879.7|10878.9|10878.8|10877.9|185
1621875300000|2021-05-24 16:55:00|10879|10878.3|10879.5|10878.5|10880.1|10879.3|10878.8|10877.9|126
1621875600000|2021-05-24 17:00:00|10879.6|10878.6|10881.4|10880.4|10881.7|10880.9|10879.4|10878.5|229
1621875900000|2021-05-24 17:05:00|10881.5|10880.5|10881.7|10880.7|10882|10881.2|10880.6|10879.7|233
1621876200000|2021-05-24 17:10:00|10881.5|10880.8|10881.2|10880.2|10882.3|10881.4|10880.1|10879.3|231
1621876500000|2021-05-24 17:15:00|10881.1|10880.1|10880.1|10879.1|10881.2|10880.2|10880|10879|155
1621876800000|2021-05-24 17:20:00|10880|10879|10879.3|10878.3|10880.1|10879.3|10878.4|10877.4|226
1621877100000|2021-05-24 17:25:00|10879.2|10878.2|10878|10877.3|10879.4|10878.4|10877.9|10876.9|167
1621877400000|2021-05-24 17:30:00|10877.9|10877.2|10878.3|10877.6|10878.8|10878|10877.9|10877|189
1621877700000|2021-05-24 17:35:00|10878.2|10877.5|10879.7|10878.7|10879.7|10878.7|10877.7|10876.8|147
1621878000000|2021-05-24 17:40:00|10879.5|10878.5|10879.1|10878.1|10880.3|10879.4|10879|10878|102
1621878300000|2021-05-24 17:45:00|10879|10878|10877.5|10876.8|10879.1|10878.1|10877.2|10876.2|170
1621878600000|2021-05-24 17:50:00|10877.6|10876.6|10877.8|10876.8|10878.3|10877.5|10877.3|10876.4|139
1621878900000|2021-05-24 17:55:00|10877.9|10876.9|10877.5|10876.5|10878.2|10877.4|10877.3|10876.5|186
1621879200000|2021-05-24 18:00:00|10877.4|10876.4|10878.7|10877.7|10879.1|10878.3|10877.4|10876.4|141
1621879500000|2021-05-24 18:05:00|10878.3|10877.6|10877.3|10876.6|10878.6|10877.8|10877.1|10876.4|123
1621879800000|2021-05-24 18:10:00|10877.1|10876.4|10877.8|10876.8|10878|10877.1|10877.1|10876.3|105
1621880100000|2021-05-24 18:15:00|10877.7|10876.7|10878|10877|10878.2|10877.2|10877.3|10876.5|179
1621880400000|2021-05-24 18:20:00|10877.9|10876.9|10877.8|10877.1|10878|10877.2|10877.7|10876.7|80
1621880700000|2021-05-24 18:25:00|10877.9|10877.2|10879.3|10878.3|10879.4|10878.5|10877.8|10876.9|148
1621881000000|2021-05-24 18:30:00|10879.2|10878.2|10878.8|10877.8|10879.9|10878.9|10878.2|10877.2|188
1621881300000|2021-05-24 18:35:00|10878.6|10877.9|10879|10878|10879.1|10878.2|10878.5|10877.6|99
1621881600000|2021-05-24 18:40:00|10879.1|10878.1|10879|10878|10879.8|10879|10878.6|10877.8|131
1621881900000|2021-05-24 18:45:00|10878.9|10877.9|10878.6|10877.6|10879.4|10878.6|10878.1|10877.3|207
1621882200000|2021-05-24 18:50:00|10878.5|10877.5|10877.3|10876.6|10878.6|10877.6|10877.1|10876.2|163
1621882500000|2021-05-24 18:55:00|10877.2|10876.5|10878.6|10877.9|10878.9|10878|10876.8|10875.9|220
1621882800000|2021-05-24 19:00:00|10878.7|10878|10878.6|10877.6|10879.2|10878.2|10877.9|10877.1|174
1621883100000|2021-05-24 19:05:00|10878.5|10877.5|10878.2|10877.2|10879.1|10878.1|10877.7|10876.8|120
1621883400000|2021-05-24 19:10:00|10878.3|10877.3|10878.5|10877.5|10878.5|10877.5|10877.5|10876.6|142
1621883700000|2021-05-24 19:15:00|10878.4|10877.4|10877.8|10877.1|10878.6|10877.6|10877.7|10876.8|97
1621884000000|2021-05-24 19:20:00|10877.9|10876.9|10878|10877.3|10878.3|10877.5|10877.2|10876.2|153
1621884300000|2021-05-24 19:25:00|10878.2|10877.2|10878.6|10877.6|10879.2|10878.2|10877.4|10876.5|166
1621884600000|2021-05-24 19:30:00|10878.5|10877.5|10878.2|10877.2|10878.6|10877.6|10877.7|10876.7|150
1621884900000|2021-05-24 19:35:00|10878.1|10877.1|10878.5|10877.5|10878.8|10877.9|10878|10877|196
1621885200000|2021-05-24 19:40:00|10878.4|10877.4|10878.4|10877.4|10878.6|10877.7|10877.8|10876.9|178
1621885500000|2021-05-24 19:45:00|10878.3|10877.3|10878.2|10877.2|10878.5|10877.5|10877.1|10876.2|211
1621885800000|2021-05-24 19:50:00|10878.3|10877.3|10878.1|10877.4|10879.1|10878.2|10877.8|10877|143
1621886100000|2021-05-24 19:55:00|10878.2|10877.2|10878|10877|10878.6|10877.7|10877.4|10876.4|269
1621886400000|2021-05-24 20:00:00|10878.1|10877.1|10878.3|10877.3|10878.6|10877.6|10877.2|10876.2|146
1621886700000|2021-05-24 20:05:00|10878.4|10877.4|10876.6|10875.6|10878.4|10877.4|10876.2|10875.3|144
1621887000000|2021-05-24 20:10:00|10876.5|10875.5|10876.1|10875.1|10877.3|10876.5|10876.1|10875.1|112
1621887300000|2021-05-24 20:15:00|10876.2|10875.2|10876|10875.3|10876.3|10875.5|10875.5|10874.5|89
1621887600000|2021-05-24 20:20:00|10876.1|10875.1|10876|10875|10876.2|10875.2|10875.9|10874.9|50
1621887900000|2021-05-24 20:25:00|10875.9|10874.9|10876.4|10875.4|10876.4|10875.7|10875.6|10874.6|118
1621888200000|2021-05-24 20:30:00|10876.3|10875.3|10876.2|10875.2|10876.4|10875.6|10876|10875.1|69
1621888500000|2021-05-24 20:35:00|10876.3|10875.3|10876.2|10875.5|10876.5|10875.5|10876.1|10875.2|60
1621888800000|2021-05-24 20:40:00|10876.3|10875.3|10877.5|10876.5|10877.5|10876.5|10876.1|10875.2|86
1621889100000|2021-05-24 20:45:00|10877.4|10876.4|10877.2|10876.2|10877.7|10876.7|10876.8|10875.8|251
1621889400000|2021-05-24 20:50:00|10877.1|10876.1|10877.3|10876.3|10877.5|10876.6|10876.8|10875.8|220
1621889700000|2021-05-24 20:55:00|10877.4|10876.4|10877.6|10874.7|10877.8|10876.6|10876.6|10874.3|126
1621890000000|2021-05-24 21:00:00|10877.4|10875.2|10876.4|10872.3|10877.9|10875.2|10876.1|10872|46
1621890300000|2021-05-24 21:05:00|10876.1|10872.4|10877.1|10873|10877.9|10873|10875.9|10870.8|671
1621890600000|2021-05-24 21:10:00|10876.7|10872.9|10877.5|10872|10878.2|10873|10876.2|10870.7|714
1621890900000|2021-05-24 21:15:00|10877.6|10871.9|10877.3|10872.2|10878.5|10873.4|10875.7|10870.5|1268
1621891200000|2021-05-24 21:20:00|10877.2|10872.4|10877.9|10871.9|10879.2|10873.6|10876.6|10871.1|986
1621891500000|2021-05-24 21:25:00|10878|10872.4|10877.1|10872.9|10878.2|10873.7|10876.1|10871|1341
1621891800000|2021-05-24 21:30:00|10877.3|10873.6|10877.3|10875.2|10878.2|10875.9|10875.7|10872.6|1168
1621892100000|2021-05-24 21:35:00|10877.4|10875.1|10877.4|10875.2|10877.5|10876|10876.8|10874.8|754
1621892400000|2021-05-24 21:40:00|10877.3|10875.3|10877.4|10875.1|10877.8|10876.2|10875.9|10872.9|1326
1621892700000|2021-05-24 21:45:00|10877.5|10875.6|10876.6|10875.6|10877.9|10875.8|10876.5|10874.5|275
1621893000000|2021-05-24 21:50:00|10876.8|10875.3|10877|10875.3|10877.8|10875.9|10876.4|10874.8|145
1621893300000|2021-05-24 21:55:00|10876.9|10875.1|10877.6|10875.3|10877.8|10875.9|10876.7|10875.1|159
1621893600000|2021-05-24 22:00:00|10877.5|10875.2|10881|10880|10881|10880|10876.3|10874.6|403
1621893900000|2021-05-24 22:05:00|10881.1|10880.1|10880|10879|10881.3|10880.3|10878.9|10877.9|266
1621894200000|2021-05-24 22:10:00|10880.1|10879.1|10880.3|10879.3|10880.8|10879.8|10879.4|10878.4|328
1621894500000|2021-05-24 22:15:00|10880|10879|10879.9|10878.9|10880.1|10879.1|10879.2|10878.2|116
1621894800000|2021-05-24 22:20:00|10880|10879|10880.5|10879.5|10880.8|10879.8|10879.9|10878.9|126
1621895100000|2021-05-24 22:25:00|10880.6|10879.6|10879.9|10878.9|10880.6|10879.6|10879.6|10878.6|138
1621895400000|2021-05-24 22:30:00|10880|10879|10880.4|10879.4|10880.7|10879.7|10879.4|10878.4|144
1621895700000|2021-05-24 22:35:00|10880.5|10879.5|10879.9|10878.9|10880.7|10879.7|10879.8|10878.8|101
1621896000000|2021-05-24 22:40:00|10879.8|10878.8|10880.3|10879.3|10880.4|10879.4|10879.8|10878.8|113
1621896300000|2021-05-24 22:45:00|10880.2|10879.2|10880|10879|10880.4|10879.4|10879.8|10878.8|76
1621896600000|2021-05-24 22:50:00|10879.9|10878.9|10880.8|10879.8|10881.1|10880.1|10879.9|10878.9|82
1621896900000|2021-05-24 22:55:00|10880.9|10879.9|10881.5|10880.5|10881.8|10880.8|10880.9|10879.9|138
1621897200000|2021-05-24 23:00:00|10881.4|10880.7|10881.4|10880.7|10881.8|10880.8|10881.3|10880.3|96
1621897500000|2021-05-24 23:05:00|10881.3|10880.6|10881.5|10880.5|10881.6|10880.7|10880.6|10879.9|123
1621897800000|2021-05-24 23:10:00|10881.6|10880.6|10882.6|10881.6|10883.3|10882.4|10881.3|10880.5|141
1621898100000|2021-05-24 23:15:00|10882.8|10882.1|10882.9|10881.9|10883.7|10882.7|10882.8|10881.9|90
1621898400000|2021-05-24 23:20:00|10883|10882|10881.9|10880.9|10883.4|10882.4|10881.7|10880.7|155
1621898700000|2021-05-24 23:25:00|10882|10881|10883.6|10882.6|10884.1|10883.2|10881.9|10880.9|240
1621899000000|2021-05-24 23:30:00|10883.7|10882.7|10884.1|10883.1|10884.6|10883.8|10883.7|10882.7|213
1621899300000|2021-05-24 23:35:00|10884|10883|10883|10882|10884.1|10883.2|10883|10882|92
1621899600000|2021-05-24 23:40:00|10883.1|10882.1|10884.5|10883.5|10884.7|10883.8|10882.6|10881.8|177
1621899900000|2021-05-24 23:45:00|10884.6|10883.6|10885.6|10884.6|10886|10885.1|10884.4|10883.4|189
1621900200000|2021-05-24 23:50:00|10885.3|10884.3|10885.7|10885|10886.5|10885.5|10884.5|10883.7|215
1621900500000|2021-05-24 23:55:00|10885.8|10885.1|10885.7|10884.7|10887|10886|10885.6|10884.6|189
1621900800000|2021-05-25 00:00:00|10885.2|10884.5|10881.3|10880.6|10885.5|10884.6|10880.1|10879.2|583
1621901100000|2021-05-25 00:05:00|10881.5|10880.5|10881.6|10880.6|10881.9|10881|10880.3|10879.4|316
1621901400000|2021-05-25 00:10:00|10881.3|10880.4|10876.2|10875.2|10881.4|10880.4|10876.2|10875.2|439
1621901700000|2021-05-25 00:15:00|10876.3|10875.3|10876.8|10875.8|10877.8|10876.9|10874.6|10873.6|475
1621902000000|2021-05-25 00:20:00|10876.7|10875.7|10876.9|10875.9|10877.9|10876.9|10874.5|10873.5|396
1621902300000|2021-05-25 00:25:00|10876.8|10876.1|10877.5|10876.5|10877.8|10876.9|10875.8|10874.9|367
1621902600000|2021-05-25 00:30:00|10877.8|10876.8|10876.1|10875.4|10877.9|10877.1|10875.6|10874.8|263
1621902900000|2021-05-25 00:35:00|10876.2|10875.5|10878.4|10877.4|10878.9|10877.9|10876.1|10875.2|371
1621903200000|2021-05-25 00:40:00|10878.3|10877.3|10880.3|10879.6|10880.7|10879.8|10877.2|10876.3|341
1621903500000|2021-05-25 00:45:00|10880.2|10879.5|10878.8|10878.1|10880.5|10879.8|10878.1|10877.1|350
1621903800000|2021-05-25 00:50:00|10878.7|10878|10881.5|10880.5|10882.9|10882.1|10877.2|10876.3|736
1621904100000|2021-05-25 00:55:00|10881.4|10880.4|10879.4|10878.4|10883.6|10882.6|10879.4|10878.4|580
1621904400000|2021-05-25 01:00:00|10879.3|10878.3|10872.7|10871.7|10879.3|10878.3|10872.5|10871.6|616
1621904700000|2021-05-25 01:05:00|10872.8|10871.8|10874.4|10873.4|10874.8|10873.8|10872|10871.2|507
1621905000000|2021-05-25 01:10:00|10874.3|10873.3|10872|10871|10874.8|10873.9|10870.9|10870|618
1621905300000|2021-05-25 01:15:00|10872.1|10871.1|10870.2|10869.5|10873.4|10872.4|10868.8|10867.8|633
1621905600000|2021-05-25 01:20:00|10870.4|10869.4|10873.3|10872.3|10873.5|10872.8|10870|10869.2|563
1621905900000|2021-05-25 01:25:00|10873.2|10872.2|10872.6|10871.9|10874.3|10873.5|10872.2|10871.3|375
1621906200000|2021-05-25 01:30:00|10872.7|10872|10872.1|10871.1|10874.9|10874|10870.5|10869.7|572
1621906500000|2021-05-25 01:35:00|10872|10871|10873.5|10872.8|10875.2|10874.3|10871.9|10871|562
1621906800000|2021-05-25 01:40:00|10873.4|10872.7|10874.1|10873.1|10874.8|10873.9|10872.9|10872.2|375
1621907100000|2021-05-25 01:45:00|10874|10873|10874|10873|10875.9|10874.9|10873.5|10872.7|331
1621907400000|2021-05-25 01:50:00|10873.9|10872.9|10876.2|10875.2|10876.3|10875.5|10873.9|10872.9|250
1621907700000|2021-05-25 01:55:00|10876.3|10875.3|10875.5|10874.8|10876.8|10875.9|10874.5|10873.6|453
1621908000000|2021-05-25 02:00:00|10875.4|10874.7|10875.1|10874.1|10877.4|10876.5|10874.6|10873.8|475
1621908300000|2021-05-25 02:05:00|10875|10874|10872.6|10871.6|10875.9|10875|10872.3|10871.5|549
1621908600000|2021-05-25 02:10:00|10872.4|10871.7|10871.5|10870.5|10873.4|10872.4|10871.2|10870.3|395
1621908900000|2021-05-25 02:15:00|10871.4|10870.7|10872.1|10871.1|10872.3|10871.4|10870.2|10869.4|574
1621909200000|2021-05-25 02:20:00|10872.2|10871.2|10870.7|10870|10872.4|10871.5|10870|10869.2|419
1621909500000|2021-05-25 02:25:00|10870.8|10869.8|10871.7|10871|10872.4|10871.5|10870.2|10869.3|434
1621909800000|2021-05-25 02:30:00|10871.8|10871.1|10873.1|10872.4|10873.8|10873|10871.3|10870.5|305
1621910100000|2021-05-25 02:35:00|10873.2|10872.2|10873.2|10872.2|10873.5|10872.5|10871.7|10870.8|364
1621910400000|2021-05-25 02:40:00|10873|10872.3|10874.3|10873.3|10874.7|10873.8|10872.4|10871.6|300
1621910700000|2021-05-25 02:45:00|10874.4|10873.4|10873.3|10872.3|10874.6|10873.6|10872.7|10871.9|538
1621911000000|2021-05-25 02:50:00|10873.1|10872.4|10872.6|10871.6|10873.9|10873|10872.4|10871.5|231
1621911300000|2021-05-25 02:55:00|10872.7|10871.7|10872.9|10871.9|10873.8|10873|10872.6|10871.7|354
1621911600000|2021-05-25 03:00:00|10872.8|10872.1|10872.2|10871.2|10873.3|10872.5|10871.2|10870.3|418
1621911900000|2021-05-25 03:05:00|10872.1|10871.1|10871.6|10870.6|10873|10872.1|10871.2|10870.3|433
1621912200000|2021-05-25 03:10:00|10871.5|10870.8|10872|10871|10872.3|10871.4|10870.7|10869.9|196
1621912500000|2021-05-25 03:15:00|10871.9|10871.2|10872.6|10871.6|10873.3|10872.5|10871.7|10871|225
1621912800000|2021-05-25 03:20:00|10872.7|10871.7|10873.1|10872.4|10873.3|10872.4|10871.9|10871.2|285
1621913100000|2021-05-25 03:25:00|10873.2|10872.5|10872.1|10871.1|10873.4|10872.5|10871.5|10870.6|271
1621913400000|2021-05-25 03:30:00|10872|10871|10872.2|10871.2|10872.5|10871.7|10871.5|10870.6|325
1621913700000|2021-05-25 03:35:00|10872.3|10871.3|10872.1|10871.1|10872.3|10871.4|10871.7|10870.8|147
1621914000000|2021-05-25 03:40:00|10872.2|10871.2|10872.1|10871.4|10872.4|10871.5|10871.7|10870.8|187
1621914300000|2021-05-25 03:45:00|10872.2|10871.2|10872|10871.3|10873.4|10872.6|10872|10871.2|132
1621914600000|2021-05-25 03:50:00|10872.2|10871.2|10872.4|10871.7|10872.8|10872|10871.7|10871|101
1621914900000|2021-05-25 03:55:00|10872.5|10871.8|10871.1|10870.4|10872.7|10871.8|10871|10870.2|152
1621915200000|2021-05-25 04:00:00|10871.2|10870.5|10872.1|10871.1|10872.3|10871.4|10871.1|10870.3|176
1621915500000|2021-05-25 04:05:00|10871.9|10871.2|10870.8|10870.1|10872.1|10871.3|10870.6|10869.9|191
1621915800000|2021-05-25 04:10:00|10871|10870.3|10869.7|10868.7|10871.4|10870.7|10869.1|10868.3|191
1621916100000|2021-05-25 04:15:00|10869.8|10868.8|10870.1|10869.1|10870.3|10869.5|10869.2|10868.5|188
1621916400000|2021-05-25 04:20:00|10870|10869|10871.4|10870.4|10871.4|10870.5|10869.8|10868.9|157
1621916700000|2021-05-25 04:25:00|10871.3|10870.3|10875.3|10874.6|10876.4|10875.4|10870|10869.2|354
1621917000000|2021-05-25 04:30:00|10875.2|10874.5|10875.1|10874.1|10876.8|10876|10874.8|10873.9|263
1621917300000|2021-05-25 04:35:00|10875|10874|10874.6|10873.9|10876|10875.1|10874.4|10873.7|172
1621917600000|2021-05-25 04:40:00|10874.5|10873.8|10874.4|10873.4|10875|10874.2|10873.8|10873.1|213
1621917900000|2021-05-25 04:45:00|10874.6|10873.6|10874.7|10874|10875.4|10874.6|10874.1|10873.3|186
1621918200000|2021-05-25 04:50:00|10874.6|10873.9|10873.5|10872.8|10874.9|10874.1|10873.4|10872.7|200
1621918500000|2021-05-25 04:55:00|10873.4|10872.7|10872.1|10871.1|10874.4|10873.7|10872|10871|221
1621918800000|2021-05-25 05:00:00|10872|10871|10873.5|10872.5|10874.6|10873.9|10872|10871|194
1621919100000|2021-05-25 05:05:00|10873.3|10872.6|10874.3|10873.3|10874.3|10873.5|10873.2|10872.4|129
1621919400000|2021-05-25 05:10:00|10874.2|10873.5|10873.2|10872.5|10874.5|10873.8|10873.2|10872.4|159
1621919700000|2021-05-25 05:15:00|10873.1|10872.2|10874.7|10873.7|10874.8|10873.8|10872.3|10871.6|269
1621920000000|2021-05-25 05:20:00|10874.5|10873.8|10874.4|10873.4|10875.3|10874.5|10874|10873.2|156
1621920300000|2021-05-25 05:25:00|10874.5|10873.5|10874.9|10874.2|10875.2|10874.4|10873.6|10872.8|135
1621920600000|2021-05-25 05:30:00|10875|10874|10873.9|10873.2|10875|10874.1|10872.1|10871.3|253
1621920900000|2021-05-25 05:35:00|10874|10873.3|10876.8|10875.8|10877.3|10876.6|10873.8|10873.1|397
1621921200000|2021-05-25 05:40:00|10877|10876|10877.2|10876.2|10878.7|10877.9|10876.9|10875.9|264
1621921500000|2021-05-25 05:45:00|10877.4|10876.4|10876.7|10876|10878|10877.2|10876.4|10875.6|224
1621921800000|2021-05-25 05:50:00|10876.9|10876.2|10876.7|10876|10877.8|10877|10876|10875.1|184
1621922100000|2021-05-25 05:55:00|10876.9|10875.9|10875.3|10874.3|10879.2|10878.3|10875.3|10874.3|289
1621922400000|2021-05-25 06:00:00|10875.4|10874.4|10876.4|10875.7|10877.8|10876.9|10875.1|10874.1|444
1621922700000|2021-05-25 06:05:00|10876.9|10875.9|10877|10876.3|10878|10877.1|10875.9|10875.1|295
1621923000000|2021-05-25 06:10:00|10876.9|10876.2|10876.2|10875.2|10877.3|10876.3|10874.3|10873.6|304
1621923300000|2021-05-25 06:15:00|10876.3|10875.3|10873.9|10872.9|10877.2|10876.4|10873.5|10872.6|403
1621923600000|2021-05-25 06:20:00|10873.7|10873|10873.3|10872.3|10874.1|10873.2|10871.8|10871.1|414
1621923900000|2021-05-25 06:25:00|10873.2|10872.2|10873.8|10872.8|10873.9|10872.9|10872.1|10871.3|259
1621924200000|2021-05-25 06:30:00|10873.7|10872.7|10869.8|10869.1|10874.4|10873.5|10869.8|10868.9|369
1621924500000|2021-05-25 06:35:00|10870.1|10869|10869.3|10868.3|10870.3|10869.4|10865.9|10864.9|439
1621924800000|2021-05-25 06:40:00|10869|10868.2|10865.1|10864.1|10869.6|10868.6|10862.9|10861.9|583
1621925100000|2021-05-25 06:45:00|10865|10864.3|10865.1|10864.4|10866.8|10866|10863.6|10862.7|543
1621925400000|2021-05-25 06:50:00|10865.5|10864.5|10866.5|10865.8|10866.9|10865.9|10863|10862.3|473
1621925700000|2021-05-25 06:55:00|10866.7|10865.7|10867.5|10866.5|10867.7|10866.8|10864.6|10863.8|483
1621926000000|2021-05-25 07:00:00|10867.6|10866.6|10861.6|10860.6|10869.1|10868.4|10861.5|10860.5|625
1621926300000|2021-05-25 07:05:00|10861.5|10860.5|10861.1|10860.4|10863.1|10862.2|10860.8|10859.9|600
1621926600000|2021-05-25 07:10:00|10861|10860.3|10862.5|10861.5|10862.8|10861.8|10856.4|10855.7|474
1621926900000|2021-05-25 07:15:00|10862.6|10861.6|10863.4|10862.4|10863.8|10863.1|10861.8|10860.9|456
1621927200000|2021-05-25 07:20:00|10863.3|10862.3|10860.7|10860|10864.3|10863.4|10860.7|10859.9|386
1621927500000|2021-05-25 07:25:00|10860.9|10859.9|10858.3|10857.6|10862.6|10861.8|10857.9|10857|467
1621927800000|2021-05-25 07:30:00|10858.4|10857.4|10864.5|10863.5|10864.6|10863.7|10858|10857.2|512
1621928100000|2021-05-25 07:35:00|10864.3|10863.6|10866.3|10865.3|10868.2|10867.2|10863.3|10862.5|547
1621928400000|2021-05-25 07:40:00|10866.4|10865.4|10868|10867|10868.1|10867.1|10864.3|10863.3|449
1621928700000|2021-05-25 07:45:00|10867.9|10866.9|10868.1|10867.4|10870|10869.1|10867.6|10866.8|511
1621929000000|2021-05-25 07:50:00|10868.2|10867.5|10867.6|10866.6|10869.3|10868.5|10865.5|10864.7|505
1621929300000|2021-05-25 07:55:00|10867.5|10866.8|10873.1|10872.1|10873.3|10872.5|10865.5|10864.8|477
1621929600000|2021-05-25 08:00:00|10872.9|10872.2|10874.5|10873.5|10876.6|10875.6|10871.9|10870.9|795
1621929900000|2021-05-25 08:05:00|10874.6|10873.6|10877|10876.3|10877.3|10876.4|10872.3|10871.3|508
1621930200000|2021-05-25 08:10:00|10877.2|10876.2|10881.1|10880.1|10884.8|10883.8|10876.4|10875.6|825
1621930500000|2021-05-25 08:15:00|10881.2|10880.2|10878.8|10878.1|10881.6|10880.6|10877.3|10876.5|587
1621930800000|2021-05-25 08:20:00|10879|10878|10875.9|10875.2|10880.4|10879.5|10875.5|10874.7|568
1621931100000|2021-05-25 08:25:00|10875.8|10875.1|10876|10875.3|10877.4|10876.6|10873.9|10873.1|373
1621931400000|2021-05-25 08:30:00|10876.1|10875.4|10879|10878.3|10880|10879.1|10875.4|10874.7|467
1621931700000|2021-05-25 08:35:00|10879.1|10878.4|10877.4|10876.4|10879.9|10879.2|10876.2|10875.4|446
1621932000000|2021-05-25 08:40:00|10877.5|10876.5|10875.1|10874.1|10877.5|10876.7|10873.7|10872.9|427
1621932300000|2021-05-25 08:45:00|10874.9|10874.2|10876.5|10875.5|10876.5|10875.7|10873.2|10872.3|442
1621932600000|2021-05-25 08:50:00|10876.4|10875.7|10875.5|10874.5|10877.3|10876.5|10874.8|10873.9|440
1621932900000|2021-05-25 08:55:00|10875.3|10874.6|10874.1|10873.4|10875.7|10874.9|10873.5|10872.7|398
1621933200000|2021-05-25 09:00:00|10874.2|10873.5|10874.8|10873.8|10875.1|10874.2|10872.7|10871.9|370
1621933500000|2021-05-25 09:05:00|10874.9|10873.9|10875.3|10874.3|10875.9|10875.1|10873.3|10872.3|272
1621933800000|2021-05-25 09:10:00|10875.2|10874.2|10874.5|10873.5|10875.7|10874.7|10873.4|10872.6|282
1621934100000|2021-05-25 09:15:00|10874.3|10873.3|10876.2|10875.2|10877.3|10876.4|10874.1|10873.1|307
1621934400000|2021-05-25 09:20:00|10876.1|10875.1|10878.3|10877.3|10878.9|10877.9|10875.7|10874.7|324
1621934700000|2021-05-25 09:25:00|10878.4|10877.6|10877.1|10876.4|10878.5|10877.6|10875.9|10875.1|305
1621935000000|2021-05-25 09:30:00|10877.2|10876.2|10881.5|10880.8|10882.6|10881.7|10877.1|10876.2|395
1621935300000|2021-05-25 09:35:00|10881.4|10880.7|10882.5|10881.5|10883.4|10882.6|10880.6|10879.9|481
1621935600000|2021-05-25 09:40:00|10882.4|10881.7|10879.3|10878.3|10884.8|10883.9|10878.9|10878.2|446
1621935900000|2021-05-25 09:45:00|10879.4|10878.4|10881.5|10880.8|10882.3|10881.5|10879.4|10878.4|349
1621936200000|2021-05-25 09:50:00|10881.4|10880.7|10881.6|10880.9|10883.2|10882.3|10880.8|10880|239
1621936500000|2021-05-25 09:55:00|10881.9|10881.2|10881.3|10880.3|10882.6|10881.6|10879.4|10878.6|408
1621936800000|2021-05-25 10:00:00|10881.2|10880.2|10883.4|10882.4|10883.7|10882.8|10880.8|10879.8|390
1621937100000|2021-05-25 10:05:00|10883.5|10882.8|10885.8|10884.8|10887.6|10886.9|10883.3|10882.6|551
1621937400000|2021-05-25 10:10:00|10885.9|10884.9|10886|10885|10887.4|10886.6|10885.2|10884.2|449
1621937700000|2021-05-25 10:15:00|10885.9|10884.9|10889.4|10888.4|10889.6|10888.6|10885.2|10884.4|492
1621938000000|2021-05-25 10:20:00|10889.5|10888.5|10892.3|10891.3|10892.3|10891.4|10889.1|10888.2|511
1621938300000|2021-05-25 10:25:00|10892.2|10891.5|10893.9|10892.9|10895.8|10894.8|10891.4|10890.6|578
1621938600000|2021-05-25 10:30:00|10893.5|10892.8|10895.2|10894.2|10895.6|10894.6|10892|10891|600
1621938900000|2021-05-25 10:35:00|10894.9|10894|10893.3|10892.3|10896.1|10895.2|10892.6|10891.8|523
1621939200000|2021-05-25 10:40:00|10893.1|10892.4|10892.9|10892.2|10894.3|10893.5|10892|10891.1|365
1621939500000|2021-05-25 10:45:00|10892.8|10892.1|10894.5|10893.8|10894.8|10893.9|10892.6|10891.8|373
1621939800000|2021-05-25 10:50:00|10894.4|10893.7|10894|10893|10895.2|10894.4|10893.4|10892.6|322
1621940100000|2021-05-25 10:55:00|10894.1|10893.1|10893|10892.3|10895.5|10894.6|10892.7|10891.8|342
1621940400000|2021-05-25 11:00:00|10893.1|10892.4|10894.2|10893.5|10894.4|10893.7|10891.9|10891.2|316
1621940700000|2021-05-25 11:05:00|10894.3|10893.3|10892.8|10891.8|10895.2|10894.4|10892|10891.2|454
1621941000000|2021-05-25 11:10:00|10893|10892.1|10892.6|10891.9|10893.8|10893|10892.5|10891.7|316
1621941300000|2021-05-25 11:15:00|10892.7|10892|10895|10894.3|10895.1|10894.3|10892.6|10891.9|346
1621941600000|2021-05-25 11:20:00|10894.9|10894.2|10895.2|10894.2|10897.2|10896.5|10894.7|10893.8|387
1621941900000|2021-05-25 11:25:00|10895.1|10894.1|10891|10890.3|10895.2|10894.3|10890.7|10889.9|380
1621942200000|2021-05-25 11:30:00|10890.9|10890.2|10888.8|10888.1|10891|10890.3|10887.8|10887|413
1621942500000|2021-05-25 11:35:00|10888.9|10888.2|10889|10888|10890.9|10890.2|10888.7|10888|282
1621942800000|2021-05-25 11:40:00|10889.1|10888.1|10889.9|10888.9|10890.8|10890.1|10887.4|10886.6|342
1621943100000|2021-05-25 11:45:00|10889.8|10889.1|10889|10888.3|10891.5|10890.7|10888.7|10888|319
1621943400000|2021-05-25 11:50:00|10889.1|10888.4|10887.5|10886.5|10889.4|10888.5|10887.3|10886.5|341
1621943700000|2021-05-25 11:55:00|10887.4|10886.7|10887.5|10886.8|10888.6|10887.8|10886.7|10886|343
1621944000000|2021-05-25 12:00:00|10887.6|10886.9|10886.5|10885.5|10889.1|10888.2|10885.9|10885.2|403
1621944300000|2021-05-25 12:05:00|10886.3|10885.6|10885.2|10884.2|10887|10886.3|10884.9|10884.1|372
1621944600000|2021-05-25 12:10:00|10885.3|10884.3|10885.3|10884.6|10886.8|10886|10884.1|10883.2|358
1621944900000|2021-05-25 12:15:00|10885.4|10884.7|10886.1|10885.4|10887.4|10886.5|10884.7|10883.9|423
1621945200000|2021-05-25 12:20:00|10886|10885.3|10890.7|10889.7|10890.8|10889.9|10885.9|10884.9|377
1621945500000|2021-05-25 12:25:00|10890.5|10889.8|10892|10891|10893.3|10892.4|10890.3|10889.4|477
1621945800000|2021-05-25 12:30:00|10892.1|10891.1|10891.4|10890.4|10894.2|10893.3|10890.5|10889.7|416
1621946100000|2021-05-25 12:35:00|10893.4|10890.7|10888.3|10887.3|10894.7|10893.7|10886.8|10885.9|545
1621946400000|2021-05-25 12:40:00|10888.2|10887.2|10889.9|10888.9|10890.4|10889.6|10888.1|10887.2|377
1621946700000|2021-05-25 12:45:00|10890.6|10889.9|10894.9|10893.9|10895.3|10894.5|10889.8|10888.8|365
1621947000000|2021-05-25 12:50:00|10895|10894|10904.1|10903.1|10904.2|10903.2|10894.9|10893.9|654
1621947300000|2021-05-25 12:55:00|10904.4|10903.4|10898.6|10897.6|10905.8|10904.8|10897.3|10896.5|629
1621947600000|2021-05-25 13:00:00|10898.4|10897.4|10901|10900|10903.6|10902.6|10898.3|10897.3|591
1621947900000|2021-05-25 13:05:00|10900.8|10900.1|10898.8|10897.8|10902.2|10901.5|10897.6|10896.6|487
1621948200000|2021-05-25 13:10:00|10898.7|10897.7|10900.4|10899.4|10902|10901.2|10898.7|10897.7|499
1621948500000|2021-05-25 13:15:00|10900.3|10899.6|10901|10900.3|10901.8|10901|10899.2|10898.2|429
1621948800000|2021-05-25 13:20:00|10900.9|10900.2|10905.2|10904.5|10906.3|10905.3|10900.6|10899.8|545
1621949100000|2021-05-25 13:25:00|10904.8|10904.1|10903.9|10903.2|10907.2|10906.5|10902.6|10901.8|471
1621949400000|2021-05-25 13:30:00|10903.8|10902.8|10905.4|10904.7|10906.2|10905.2|10902.2|10901.3|445
1621949700000|2021-05-25 13:35:00|10905.3|10904.6|10906.2|10905.2|10906.9|10906.2|10902.4|10901.4|439
1621950000000|2021-05-25 13:40:00|10905.9|10905.3|10898.7|10898|10906.6|10905.7|10898.1|10897.4|522
1621950300000|2021-05-25 13:45:00|10898.9|10897.9|10895.5|10894.5|10899|10898.2|10894.1|10893.2|514
1621950600000|2021-05-25 13:50:00|10895.4|10894.4|10896.5|10895.5|10897.9|10897.1|10894.9|10893.9|414
1621950900000|2021-05-25 13:55:00|10896.4|10895.4|10892.5|10891.5|10896.6|10895.7|10892|10890.8|396
1621951200000|2021-05-25 14:00:00|10892.4|10891.4|10889.3|10888.6|10896.8|10895.9|10889.3|10888.4|620
1621951500000|2021-05-25 14:05:00|10889.2|10888.5|10892.4|10891.7|10893.2|10892.5|10889.2|10888.3|538
1621951800000|2021-05-25 14:10:00|10892.3|10891.6|10890.3|10889.3|10893.6|10892.8|10889.8|10889.1|436
1621952100000|2021-05-25 14:15:00|10890.2|10889.2|10890.5|10889.5|10890.6|10889.8|10888.5|10887.7|391
1621952400000|2021-05-25 14:20:00|10890.4|10889.7|10889.2|10888.5|10890.5|10889.7|10887.5|10886.7|486
1621952700000|2021-05-25 14:25:00|10889.4|10888.7|10886.9|10886.2|10890.9|10890|10886.8|10885.9|334
1621953000000|2021-05-25 14:30:00|10887|10886.3|10890.1|10889.4|10890.8|10890.1|10886.9|10886.2|532
1621953300000|2021-05-25 14:35:00|10890.2|10889.5|10891.3|10890.6|10892|10891.1|10889.8|10888.9|326
1621953600000|2021-05-25 14:40:00|10891.4|10890.7|10890.4|10889.7|10893.1|10892.3|10889.4|10888.6|426
1621953900000|2021-05-25 14:45:00|10890.5|10889.8|10889.2|10888.2|10893.3|10892.5|10888.5|10887.7|485
1621954200000|2021-05-25 14:50:00|10889.4|10888.5|10899.8|10899.1|10900.2|10899.4|10889.2|10888.3|690
1621954500000|2021-05-25 14:55:00|10899.6|10898.9|10892.9|10891.9|10900|10899.2|10891.4|10890.7|1135
1621954800000|2021-05-25 15:00:00|10892.8|10892.1|10890.4|10889.7|10894.2|10893.4|10889.1|10888.3|700
1621955100000|2021-05-25 15:05:00|10890.6|10889.6|10892.2|10891.2|10892.6|10891.8|10890.3|10889.4|414
1621955400000|2021-05-25 15:10:00|10892|10891.3|10895.7|10895|10897.1|10896.4|10892|10891.1|435
1621955700000|2021-05-25 15:15:00|10895.8|10895.1|10896.6|10895.9|10897.4|10896.6|10894.9|10894.2|374
1621956000000|2021-05-25 15:20:00|10896.7|10896|10899|10898|10899.8|10898.9|10896.1|10895.3|489
1621956300000|2021-05-25 15:25:00|10899.1|10898.1|10897.9|10897.2|10900.4|10899.4|10897.8|10897|458
1621956600000|2021-05-25 15:30:00|10898|10897.3|10897.2|10896.5|10899|10898.2|10896.1|10895.1|352
1621956900000|2021-05-25 15:35:00|10897|10896.3|10896|10895.3|10897.8|10897.1|10895.1|10894.3|308
1621957200000|2021-05-25 15:40:00|10896.1|10895.4|10896.3|10895.3|10896.8|10896|10895.4|10894.6|292
1621957500000|2021-05-25 15:45:00|10896.1|10895.4|10894.7|10893.7|10896.8|10896.1|10894.4|10893.6|255
1621957800000|2021-05-25 15:50:00|10894.6|10893.6|10895.4|10894.7|10895.8|10895.1|10893.1|10892.1|385
1621958100000|2021-05-25 15:55:00|10895.5|10894.8|10896.1|10895.4|10898.3|10897.6|10895.4|10894.6|448
1621958400000|2021-05-25 16:00:00|10896.2|10895.5|10898.4|10897.7|10900.1|10899.2|10896.1|10895.4|416
1621958700000|2021-05-25 16:05:00|10898.5|10897.4|10900.9|10899.9|10902.1|10901.3|10898.4|10897.4|502
1621959000000|2021-05-25 16:10:00|10901|10900|10897.7|10897|10901.2|10900.3|10897|10896.1|282
1621959300000|2021-05-25 16:15:00|10897.8|10896.8|10896.5|10895.5|10898.8|10897.8|10896|10895.2|257
1621959600000|2021-05-25 16:20:00|10896.6|10895.6|10895.7|10894.7|10896.6|10895.8|10894.7|10893.8|215
1621959900000|2021-05-25 16:25:00|10895.6|10894.6|10893.2|10892.5|10895.8|10894.8|10892.8|10892|252
1621960200000|2021-05-25 16:30:00|10893.4|10892.7|10892.4|10891.4|10893.8|10893.1|10892.2|10891.4|275
1621960500000|2021-05-25 16:35:00|10891.9|10891.2|10892|10891.3|10893.2|10892.3|10891.6|10890.7|245
1621960800000|2021-05-25 16:40:00|10892.3|10891.2|10892.5|10891.8|10892.9|10892.2|10891.7|10891|164
1621961100000|2021-05-25 16:45:00|10892.7|10892|10894.3|10893.6|10894.5|10893.7|10892.7|10892|247
1621961400000|2021-05-25 16:50:00|10894.2|10893.5|10890.9|10889.9|10894.4|10893.7|10890|10889.1|260
1621961700000|2021-05-25 16:55:00|10890.7|10890|10889.1|10888.1|10891.2|10890.4|10888.8|10888.1|216
1621962000000|2021-05-25 17:00:00|10889.2|10888.4|10887.2|10886.5|10889.9|10888.9|10886.2|10885.5|338
1621962300000|2021-05-25 17:05:00|10887.3|10886.6|10886|10885|10887.6|10886.9|10885.8|10884.9|248
1621962600000|2021-05-25 17:10:00|10885.9|10884.9|10885.8|10885.1|10886.9|10886|10885|10884|366
1621962900000|2021-05-25 17:15:00|10886|10885.3|10885.6|10884.6|10887.6|10886.7|10885.4|10884.6|362
1621963200000|2021-05-25 17:20:00|10885.8|10884.9|10883.2|10882.2|10886.4|10885.6|10881.1|10880.4|384
1621963500000|2021-05-25 17:25:00|10883.1|10882.1|10882.5|10881.8|10883.9|10883.2|10882.3|10881.6|379
1621963800000|2021-05-25 17:30:00|10882.6|10881.9|10880.9|10879.9|10882.7|10881.9|10878.8|10878|442
1621964100000|2021-05-25 17:35:00|10881|10880|10879.1|10878.1|10881.1|10880.1|10877.7|10876.8|443
1621964400000|2021-05-25 17:40:00|10878.9|10878.2|10878.7|10878|10879.4|10878.5|10877.9|10876.9|247
1621964700000|2021-05-25 17:45:00|10878.6|10877.7|10878.5|10877.8|10878.8|10877.9|10877|10876.2|239
1621965000000|2021-05-25 17:50:00|10878.4|10877.7|10877.2|10876.5|10879.4|10878.5|10876.8|10876.1|289
1621965300000|2021-05-25 17:55:00|10877.3|10876.6|10878.1|10877.4|10878.6|10877.9|10877|10876.2|250
1621965600000|2021-05-25 18:00:00|10878|10877.3|10876.8|10876.1|10878.5|10877.6|10875.4|10874.7|365
1621965900000|2021-05-25 18:05:00|10876.9|10876.2|10874|10873|10878.1|10877.3|10873.9|10872.9|266
1621966200000|2021-05-25 18:10:00|10874.1|10873.1|10873.3|10872.3|10876.3|10875.5|10873.1|10872.3|318
1621966500000|2021-05-25 18:15:00|10873.5|10872.8|10873.8|10872.8|10874.6|10873.8|10873.4|10872.7|260
1621966800000|2021-05-25 18:20:00|10873.9|10872.9|10874.3|10873.6|10875.7|10874.9|10873.2|10872.5|320
1621967100000|2021-05-25 18:25:00|10874.2|10873.5|10871.5|10870.8|10874.8|10873.9|10871.4|10870.6|339
1621967400000|2021-05-25 18:30:00|10871.6|10870.9|10872.5|10871.5|10872.8|10872|10871.3|10870.4|330
1621967700000|2021-05-25 18:35:00|10872.4|10871.7|10872.1|10871.4|10872.6|10871.7|10871.2|10870.4|268
1621968000000|2021-05-25 18:40:00|10872.4|10871.3|10871.9|10871.2|10873.9|10873.1|10870.9|10870.2|276
1621968300000|2021-05-25 18:45:00|10871.8|10871.1|10872.7|10872|10873.8|10873.1|10871.5|10870.8|260
1621968600000|2021-05-25 18:50:00|10872.9|10872.2|10872.8|10872.1|10873.7|10873|10872.3|10871.6|255
1621968900000|2021-05-25 18:55:00|10872.7|10872|10871.3|10870.6|10873|10872.3|10871.2|10870.3|247
1621969200000|2021-05-25 19:00:00|10871.4|10870.7|10872|10871|10872.8|10871.9|10870.8|10870|310
1621969500000|2021-05-25 19:05:00|10872.1|10871.1|10872.1|10871.1|10872.2|10871.5|10870.5|10869.6|246
1621969800000|2021-05-25 19:10:00|10872|10871.3|10871.4|10870.4|10872.2|10871.5|10870.2|10869.5|247
1621970100000|2021-05-25 19:15:00|10871.2|10870.5|10872.3|10871.3|10872.3|10871.5|10870.6|10869.8|202
1621970400000|2021-05-25 19:20:00|10872.2|10871.5|10872.1|10871.4|10872.8|10871.9|10871|10870.2|307
1621970700000|2021-05-25 19:25:00|10872|10871.3|10872.6|10871.9|10872.9|10872.1|10871.5|10870.8|269
1621971000000|2021-05-25 19:30:00|10872.7|10871.7|10872.7|10871.7|10872.9|10872|10871.9|10871.1|181
1621971300000|2021-05-25 19:35:00|10872.6|10871.9|10873.2|10872.5|10874|10873.1|10872.4|10871.6|145
1621971600000|2021-05-25 19:40:00|10873.3|10872.6|10874.4|10873.7|10874.7|10873.9|10873.2|10872.4|261
1621971900000|2021-05-25 19:45:00|10874.3|10873.6|10874.5|10873.5|10875.4|10874.5|10873.7|10872.9|201
1621972200000|2021-05-25 19:50:00|10874.4|10873.4|10874.2|10873.5|10875.1|10874.4|10873.9|10873.1|183
1621972500000|2021-05-25 19:55:00|10873.8|10873.1|10874.3|10873.3|10875.2|10874.3|10873.2|10872.4|257
1621972800000|2021-05-25 20:00:00|10874.5|10873.5|10875.5|10874.5|10875.8|10874.9|10874.2|10873.3|207
1621973100000|2021-05-25 20:05:00|10875.6|10874.6|10875.3|10874.6|10875.6|10874.7|10874.7|10873.8|116
1621973400000|2021-05-25 20:10:00|10875.4|10874.7|10875.1|10874.4|10875.5|10874.7|10875.1|10874.2|133
1621973700000|2021-05-25 20:15:00|10875.2|10874.2|10874.4|10873.7|10875.3|10874.6|10873.4|10872.5|179
1621974000000|2021-05-25 20:20:00|10874.3|10873.6|10875|10874.3|10875.2|10874.3|10874.1|10873.2|91
1621974300000|2021-05-25 20:25:00|10875.2|10874.5|10875|10874|10876.4|10875.6|10874.7|10873.7|89
1621974600000|2021-05-25 20:30:00|10874.9|10873.9|10876.4|10875.4|10876.4|10875.5|10874.5|10873.7|105
1621974900000|2021-05-25 20:35:00|10876.3|10875.3|10877.6|10876.6|10877.7|10876.9|10876.3|10875.3|129
1621975200000|2021-05-25 20:40:00|10877.5|10876.5|10878|10877|10878.1|10877.3|10877.1|10876.1|194
1621975500000|2021-05-25 20:45:00|10877.9|10876.9|10877|10876|10877.9|10876.9|10876.7|10875.7|160
1621975800000|2021-05-25 20:50:00|10877.1|10876.1|10877.4|10876.4|10877.8|10876.9|10876.9|10875.9|222
1621976100000|2021-05-25 20:55:00|10877.5|10876.5|10878.9|10876.2|10880.2|10877.8|10876.8|10875.7|335
1621976400000|2021-05-25 21:00:00|10877.9|10876.9|10879.4|10875.7|10881.4|10877.3|10877.9|10874.8|68
1621976700000|2021-05-25 21:05:00|10880|10874|10880.8|10874.8|10881.3|10877.2|10879.1|10874|101
1621977000000|2021-05-25 21:10:00|10880.5|10874.5|10881.3|10875.3|10881.7|10875.8|10879.3|10874.1|172
1621977300000|2021-05-25 21:15:00|10880.9|10874.9|10880.8|10875.6|10881.9|10876.1|10879.2|10874.1|116
1621977600000|2021-05-25 21:20:00|10880.9|10875.5|10879.3|10876.1|10881.9|10876.1|10878.2|10874.5|109
1621977900000|2021-05-25 21:25:00|10881.4|10875.4|10878.4|10876.1|10881.9|10877.7|10878.3|10875.1|128
1621978200000|2021-05-25 21:30:00|10878.6|10876.6|10879.8|10877.4|10881.2|10877.6|10878.3|10875.9|140
1621978500000|2021-05-25 21:35:00|10879.6|10877.6|10879.3|10877|10880.7|10878|10879.1|10876|130
1621978800000|2021-05-25 21:40:00|10879.2|10877.1|10879.2|10877.4|10880|10877.6|10878.2|10876.1|109
1621979100000|2021-05-25 21:45:00|10879.8|10876.4|10878.9|10876.7|10879.9|10877.7|10877.9|10876.4|647
1621979400000|2021-05-25 21:50:00|10879.1|10876.9|10879.1|10877.3|10879.5|10877.4|10878.2|10876.5|709
1621979700000|2021-05-25 21:55:00|10879.2|10877.2|10878.5|10875.7|10879.7|10877.9|10877.7|10875.2|693
1621980000000|2021-05-25 22:00:00|10878.7|10875.8|10877.4|10876.4|10879|10877|10876.3|10875.3|364
1621980300000|2021-05-25 22:05:00|10877.5|10876.5|10878.8|10877.8|10879|10878|10877.1|10876.1|250
1621980600000|2021-05-25 22:10:00|10878.9|10877.9|10879.7|10878.7|10880|10879|10878.7|10877.7|260
1621980900000|2021-05-25 22:15:00|10879.8|10878.8|10879.2|10878.2|10879.9|10878.9|10878.9|10877.9|131
1621981200000|2021-05-25 22:20:00|10879.3|10878.3|10881|10880|10881.7|10880.7|10879.2|10878.2|322
1621981500000|2021-05-25 22:25:00|10880.9|10879.9|10881.1|10880.1|10881.2|10880.2|10880.4|10879.4|157
1621981800000|2021-05-25 22:30:00|10880.6|10879.6|10880.4|10879.4|10881.3|10880.3|10880|10879|229
1621982100000|2021-05-25 22:35:00|10880.3|10879.3|10881|10880|10881|10880.2|10880|10879|130
1621982400000|2021-05-25 22:40:00|10880.9|10879.9|10881.5|10880.5|10882.5|10881.5|10880.9|10879.9|137
1621982700000|2021-05-25 22:45:00|10881.4|10880.4|10880.6|10879.6|10881.5|10880.5|10880.2|10879.2|206
1621983000000|2021-05-25 22:50:00|10880.5|10879.5|10878.8|10877.8|10880.7|10879.7|10877.4|10876.4|210
1621983300000|2021-05-25 22:55:00|10878.5|10877.5|10879.2|10878.2|10880.1|10879.1|10878.4|10877.4|186
1621983600000|2021-05-25 23:00:00|10879.1|10878.1|10878.2|10877.2|10879.5|10878.5|10877.5|10876.5|261
1621983900000|2021-05-25 23:05:00|10878.1|10877.1|10879|10878|10879.5|10878.5|10877.4|10876.4|298
1621984200000|2021-05-25 23:10:00|10879.1|10878.1|10879.1|10878.1|10879.7|10878.7|10878.9|10877.9|131
1621984500000|2021-05-25 23:15:00|10878.9|10877.9|10879.8|10878.8|10880|10879|10878.8|10877.8|132
1621984800000|2021-05-25 23:20:00|10879.7|10878.7|10879.3|10878.3|10880|10879.2|10879.2|10878.2|184
1621985100000|2021-05-25 23:25:00|10879.6|10878.6|10879.8|10878.8|10880.9|10879.9|10879.4|10878.5|138
1621985400000|2021-05-25 23:30:00|10879.9|10878.9|10879.7|10878.7|10879.9|10879.1|10879.3|10878.3|169
1621985700000|2021-05-25 23:35:00|10879.8|10878.8|10880.1|10879.1|10881|10880.2|10879.6|10878.6|213
1621986000000|2021-05-25 23:40:00|10880|10879.3|10880.5|10879.5|10880.5|10879.6|10879.8|10878.8|168
1621986300000|2021-05-25 23:45:00|10880.6|10879.6|10880.8|10879.8|10881.3|10880.3|10879.9|10878.9|226
1621986600000|2021-05-25 23:50:00|10880.6|10879.6|10881.1|10880.1|10882.1|10881.2|10880.4|10879.4|177
1621986900000|2021-05-25 23:55:00|10880.9|10879.9|10879.9|10878.9|10881.3|10880.4|10879.5|10878.5|152
1621987200000|2021-05-26 00:00:00|10880.2|10879.2|10876.2|10875.2|10883.4|10882.4|10876|10875.1|568
1621987500000|2021-05-26 00:05:00|10876.3|10875.3|10876.7|10875.7|10878.1|10877.2|10875.9|10875|372
1621987800000|2021-05-26 00:10:00|10876.8|10875.8|10877|10876.3|10878.6|10877.7|10875.5|10874.7|287
1621988100000|2021-05-26 00:15:00|10876.9|10876.2|10877.8|10876.8|10878.3|10877.3|10876.3|10875.5|277
1621988400000|2021-05-26 00:20:00|10877.9|10876.9|10877.7|10876.7|10878.8|10878.1|10877.2|10876.5|264
1621988700000|2021-05-26 00:25:00|10877.5|10876.8|10877.2|10876.5|10877.9|10876.9|10875|10874.1|311
1621989000000|2021-05-26 00:30:00|10877.1|10876.2|10878.1|10877.1|10878.8|10878|10877|10876.1|278
1621989300000|2021-05-26 00:35:00|10877.8|10876.8|10879.2|10878.5|10880|10879|10876.7|10875.9|240
1621989600000|2021-05-26 00:40:00|10879.3|10878.3|10880.1|10879.4|10880.7|10879.9|10878.2|10877.3|362
1621989900000|2021-05-26 00:45:00|10880.3|10879.3|10881.1|10880.4|10882.1|10881.3|10879.5|10878.6|362
1621990200000|2021-05-26 00:50:00|10881.3|10880.3|10877.9|10876.9|10883.4|10882.5|10876.6|10875.6|606
1621990500000|2021-05-26 00:55:00|10877.5|10876.5|10877.1|10876.4|10879.8|10878.8|10873.8|10873|542
1621990800000|2021-05-26 01:00:00|10877.2|10876.2|10876.6|10875.9|10877.4|10876.5|10874.1|10873.2|590
1621991100000|2021-05-26 01:05:00|10876.7|10875.7|10874.6|10873.9|10876.8|10876|10874.1|10873.3|437
1621991400000|2021-05-26 01:10:00|10874.7|10873.7|10874.6|10873.6|10875|10874|10872.8|10871.9|376
1621991700000|2021-05-26 01:15:00|10874.5|10873.5|10876|10875.3|10876.3|10875.4|10874.1|10873.2|400
1621992000000|2021-05-26 01:20:00|10875.9|10875.2|10878.1|10877.4|10878.4|10877.6|10875.4|10874.6|400
1621992300000|2021-05-26 01:25:00|10877.9|10877.2|10876.6|10875.6|10877.9|10877.2|10876.1|10875.3|381
1621992600000|2021-05-26 01:30:00|10876.5|10875.8|10874.2|10873.2|10876.7|10875.9|10873.7|10872.8|378
1621992900000|2021-05-26 01:35:00|10874.3|10873.3|10875.1|10874.1|10875.5|10874.5|10872.8|10871.9|358
1621993200000|2021-05-26 01:40:00|10874.9|10873.9|10874.8|10874.1|10875.8|10875|10874.2|10873.3|342
1621993500000|2021-05-26 01:45:00|10874.9|10873.9|10876|10875.3|10876.9|10876|10874.3|10873.4|364
1621993800000|2021-05-26 01:50:00|10876.1|10875.1|10874.8|10874.1|10876.2|10875.5|10874.1|10873.3|278
1621994100000|2021-05-26 01:55:00|10874.7|10874|10877.3|10876.3|10877.4|10876.6|10874.6|10873.8|235
1621994400000|2021-05-26 02:00:00|10877.2|10876.5|10874.7|10874|10877.3|10876.5|10873.5|10872.6|560
1621994700000|2021-05-26 02:05:00|10874.9|10873.9|10875|10874|10875.1|10874.2|10873|10872|447
1621995000000|2021-05-26 02:10:00|10874.9|10873.9|10874.6|10873.6|10875.2|10874.4|10873.6|10872.7|449
1621995300000|2021-05-26 02:15:00|10874.5|10873.5|10874.9|10874.2|10875.4|10874.5|10873.7|10872.8|433
1621995600000|2021-05-26 02:20:00|10874.7|10874|10874.7|10873.7|10875.1|10874.3|10873.8|10872.8|522
1621995900000|2021-05-26 02:25:00|10874.8|10873.8|10874.4|10873.7|10875|10874.2|10873.9|10873.1|464
1621996200000|2021-05-26 02:30:00|10874.3|10873.6|10875.1|10874.4|10875.7|10874.8|10873|10872|319
1621996500000|2021-05-26 02:35:00|10875|10874|10873.6|10872.6|10875.7|10874.9|10873.5|10872.6|405
1621996800000|2021-05-26 02:40:00|10873.7|10872.7|10875|10874.3|10875.4|10874.5|10873.2|10872.2|541
1621997100000|2021-05-26 02:45:00|10874.9|10873.9|10876|10875|10876.1|10875.3|10874.7|10873.8|491
1621997400000|2021-05-26 02:50:00|10875.9|10874.9|10875.4|10874.7|10876.1|10875.2|10875.2|10874.2|158
1621997700000|2021-05-26 02:55:00|10875.5|10874.5|10877.1|10876.1|10877.4|10876.4|10875.2|10874.3|288
1621998000000|2021-05-26 03:00:00|10877.2|10876.2|10877.4|10876.7|10877.8|10876.9|10876.7|10875.9|251
1621998300000|2021-05-26 03:05:00|10877.5|10876.8|10878.9|10878.2|10879|10878.2|10877.1|10876.3|187
1621998600000|2021-05-26 03:10:00|10878.8|10878.1|10879.9|10879.2|10880.5|10879.8|10878.6|10877.8|342
1621998900000|2021-05-26 03:15:00|10879.7|10879|10880.5|10879.8|10880.7|10879.9|10878.5|10877.6|439
1621999200000|2021-05-26 03:20:00|10880.6|10879.9|10880.7|10879.7|10881.3|10880.4|10880.2|10879.4|325
1621999500000|2021-05-26 03:25:00|10880.5|10879.8|10880.6|10879.6|10881.5|10880.5|10880.2|10879.3|441
1621999800000|2021-05-26 03:30:00|10880.7|10879.7|10881.2|10880.2|10881.5|10880.5|10880.4|10879.5|471
1622000100000|2021-05-26 03:35:00|10881.3|10880.3|10880.6|10879.6|10881.5|10880.5|10880.3|10879.5|456
1622000400000|2021-05-26 03:40:00|10880.5|10879.8|10880.9|10880.2|10881.2|10880.4|10880.4|10879.5|379
1622000700000|2021-05-26 03:45:00|10880.8|10880.1|10880.6|10879.9|10881.1|10880.3|10880.2|10879.4|229
1622001000000|2021-05-26 03:50:00|10880.7|10880|10880.6|10879.6|10880.8|10880|10880|10879.3|181
1622001300000|2021-05-26 03:55:00|10880.7|10879.7|10880.8|10879.8|10881.7|10880.9|10880.4|10879.5|283
1622001600000|2021-05-26 04:00:00|10880.6|10879.9|10881.1|10880.1|10882.6|10881.8|10880.5|10879.6|313
1622001900000|2021-05-26 04:05:00|10880.8|10880.2|10881.3|10880.3|10881.5|10880.7|10880.5|10879.6|178
1622002200000|2021-05-26 04:10:00|10881.2|10880.2|10877.9|10876.9|10881.3|10880.4|10877.6|10876.7|323
1622002500000|2021-05-26 04:15:00|10878|10877|10876.6|10875.6|10878|10877.1|10875.9|10875.2|355
1622002800000|2021-05-26 04:20:00|10876.5|10875.5|10877.3|10876.3|10878|10877.2|10876.5|10875.5|257
1622003100000|2021-05-26 04:25:00|10877.1|10876.4|10877.1|10876.4|10877.6|10876.8|10876.9|10876|229
1622003400000|2021-05-26 04:30:00|10877.2|10876.2|10876.6|10875.9|10877.4|10876.6|10875.9|10874.9|210
1622003700000|2021-05-26 04:35:00|10876.8|10875.8|10877.9|10877.2|10878.5|10877.5|10876.5|10875.7|179
1622004000000|2021-05-26 04:40:00|10878|10877.3|10879.3|10878.3|10879.5|10878.8|10877.9|10877.1|289
1622004300000|2021-05-26 04:45:00|10879.1|10878.1|10878.4|10877.7|10879.2|10878.5|10878.3|10877.5|207
1622004600000|2021-05-26 04:50:00|10878.3|10877.6|10878.4|10877.7|10879.1|10878.1|10878.3|10877.5|181
1622004900000|2021-05-26 04:55:00|10878.6|10877.6|10878|10877.3|10880|10879.1|10878|10877.3|308
1622005200000|2021-05-26 05:00:00|10878.1|10877.4|10879.9|10879.2|10880.2|10879.4|10877.5|10876.6|297
1622005500000|2021-05-26 05:05:00|10880|10879.3|10881.5|10880.8|10881.5|10880.8|10879.6|10878.8|214
1622005800000|2021-05-26 05:10:00|10881.4|10880.7|10880.4|10879.7|10881.6|10880.9|10880.1|10879.3|278
1622006100000|2021-05-26 05:15:00|10880.6|10879.6|10880.3|10879.6|10880.8|10879.9|10879.7|10878.9|244
1622006400000|2021-05-26 05:20:00|10880.2|10879.5|10878.5|10877.8|10880.6|10879.7|10878.5|10877.8|302
1622006700000|2021-05-26 05:25:00|10878.6|10877.9|10878.6|10877.6|10878.8|10877.9|10877.7|10876.8|350
1622007000000|2021-05-26 05:30:00|10878.7|10877.7|10878|10877.3|10878.8|10877.9|10877.7|10876.9|302
1622007300000|2021-05-26 05:35:00|10878.1|10877.4|10876.8|10876.1|10878.5|10877.6|10876.3|10875.4|262
1622007600000|2021-05-26 05:40:00|10877|10876|10878.8|10877.8|10879|10878.1|10876.8|10876|178
1622007900000|2021-05-26 05:45:00|10878.7|10877.7|10878.8|10877.8|10879.3|10878.4|10878.4|10877.6|197
1622008200000|2021-05-26 05:50:00|10878.5|10878.1|10878.9|10878.2|10879.2|10878.4|10878.5|10877.7|171
1622008500000|2021-05-26 05:55:00|10878.8|10878.1|10880.1|10879.4|10880.3|10879.5|10878.7|10877.8|286
1622008800000|2021-05-26 06:00:00|10880|10879.3|10881.8|10880.8|10884.3|10883.3|10880|10879.3|561
1622009100000|2021-05-26 06:05:00|10881.9|10880.9|10880.1|10879.1|10882.2|10881.5|10879.1|10878.2|516
1622009400000|2021-05-26 06:10:00|10880|10879.3|10884|10883|10884|10883.2|10879.8|10878.8|345
1622009700000|2021-05-26 06:15:00|10883.9|10882.9|10883|10882|10884|10883.3|10881.4|10880.4|297
1622010000000|2021-05-26 06:20:00|10883.1|10882.1|10883.3|10882.3|10884.6|10883.8|10882.6|10881.8|240
1622010300000|2021-05-26 06:25:00|10883.4|10882.4|10885.2|10884.2|10886.7|10886|10882.2|10881.5|533
1622010600000|2021-05-26 06:30:00|10885.3|10884.3|10886.6|10885.6|10887.1|10886.2|10883.8|10883|405
1622010900000|2021-05-26 06:35:00|10886.5|10885.5|10888.7|10887.7|10888.8|10887.9|10885|10884.2|350
1622011200000|2021-05-26 06:40:00|10888.8|10887.8|10887.3|10886.6|10888.8|10887.8|10886.6|10885.8|269
1622011500000|2021-05-26 06:45:00|10887.7|10887|10887.6|10886.6|10889.3|10888.6|10886.7|10885.8|260
1622011800000|2021-05-26 06:50:00|10887.7|10886.7|10885.1|10884.4|10888.1|10887.4|10884.7|10883.9|396
1622012100000|2021-05-26 06:55:00|10885.2|10884.5|10887.5|10886.5|10888|10887.2|10884.9|10884|376
1622012400000|2021-05-26 07:00:00|10887.6|10886.6|10889.2|10888.2|10890.7|10889.8|10886.3|10885.4|643
1622012700000|2021-05-26 07:05:00|10889.1|10888.1|10888.6|10887.6|10889.3|10888.4|10886.2|10885.2|453
1622013000000|2021-05-26 07:10:00|10888.7|10887.7|10886.1|10885.1|10889.5|10888.5|10885.5|10884.7|513
1622013300000|2021-05-26 07:15:00|10885.9|10885.2|10888.1|10887.4|10888.3|10887.5|10885.5|10884.6|405
1622013600000|2021-05-26 07:20:00|10888|10887.3|10889.5|10888.5|10889.6|10888.6|10886.6|10885.8|412
1622013900000|2021-05-26 07:25:00|10889.6|10888.6|10889.4|10888.4|10889.8|10889|10888.2|10887.2|342
1622014200000|2021-05-26 07:30:00|10889.5|10888.8|10885.2|10884.5|10889.6|10888.8|10884.7|10883.9|464
1622014500000|2021-05-26 07:35:00|10885.3|10884.6|10885.7|10885|10886.3|10885.5|10883.9|10883|410
1622014800000|2021-05-26 07:40:00|10885.8|10885.1|10883.9|10882.9|10887|10886.1|10883.6|10882.7|345
1622015100000|2021-05-26 07:45:00|10883.8|10882.8|10884.8|10884.1|10885.6|10884.8|10883.1|10882.2|372
1622015400000|2021-05-26 07:50:00|10884.7|10884|10884.2|10883.2|10885.2|10884.4|10883.2|10882.4|259
1622015700000|2021-05-26 07:55:00|10884.3|10883.3|10883.6|10882.9|10884.7|10883.8|10883|10882.2|301
1622016000000|2021-05-26 08:00:00|10883.7|10883|10886.1|10885.1|10886.9|10886.1|10883.7|10882.9|401
1622016300000|2021-05-26 08:05:00|10885.8|10885|10883.3|10882.3|10886.8|10885.8|10882.4|10881.4|341
1622016600000|2021-05-26 08:10:00|10883.2|10882.2|10882.5|10881.5|10883.8|10882.9|10880.2|10879.3|339
1622016900000|2021-05-26 08:15:00|10882.3|10881.6|10884.7|10883.7|10884.9|10884.1|10882.3|10881.5|369
1622017200000|2021-05-26 08:20:00|10884.6|10883.6|10885.7|10884.7|10886.5|10885.7|10883.7|10882.9|276
1622017500000|2021-05-26 08:25:00|10885.6|10884.6|10884.8|10884.1|10885.9|10884.9|10883.9|10883.1|288
1622017800000|2021-05-26 08:30:00|10884.7|10884|10883.5|10882.8|10885.6|10884.7|10883.3|10882.4|445
1622018100000|2021-05-26 08:35:00|10883.4|10882.7|10884.3|10883.6|10884.9|10883.9|10883.4|10882.5|252
1622018400000|2021-05-26 08:40:00|10884.4|10883.7|10889.1|10888.1|10889.7|10888.8|10884.4|10883.6|392
1622018700000|2021-05-26 08:45:00|10889|10888|10888|10887.3|10889.9|10889|10887|10886|462
1622019000000|2021-05-26 08:50:00|10888.1|10887.1|10888.1|10887.4|10888.5|10887.6|10886.9|10886.1|329
1622019300000|2021-05-26 08:55:00|10888|10887.3|10886.8|10885.8|10888.3|10887.4|10886.4|10885.6|383
1622019600000|2021-05-26 09:00:00|10886.7|10885.7|10891.4|10890.4|10891.4|10890.5|10886.1|10885.3|426
1622019900000|2021-05-26 09:05:00|10891.3|10890.3|10891.6|10890.6|10893.2|10892.2|10890.5|10889.7|366
1622020200000|2021-05-26 09:10:00|10891.5|10890.5|10891.3|10890.6|10892.4|10891.5|10891.1|10890.1|364
1622020500000|2021-05-26 09:15:00|10891.2|10890.5|10892.6|10891.6|10892.8|10892.1|10889.7|10888.9|347
1622020800000|2021-05-26 09:20:00|10892.5|10891.5|10891.1|10890.1|10893.5|10892.5|10890.8|10889.9|325
1622021100000|2021-05-26 09:25:00|10891.2|10890.2|10892.7|10891.7|10893.3|10892.5|10890.1|10889.2|352
1622021400000|2021-05-26 09:30:00|10892.6|10891.9|10892.3|10891.3|10894.2|10893.3|10892.1|10891.3|323
1622021700000|2021-05-26 09:35:00|10892.4|10891.4|10893.1|10892.1|10893.4|10892.7|10891.3|10890.4|327
1622022000000|2021-05-26 09:40:00|10893.2|10892.2|10892|10891|10893.4|10892.5|10891.2|10890.5|285
1622022300000|2021-05-26 09:45:00|10892.1|10891.1|10889.3|10888.3|10892.6|10891.6|10888.8|10887.9|423
1622022600000|2021-05-26 09:50:00|10889.5|10888.5|10890|10889|10890.8|10890|10889.1|10888.3|180
1622022900000|2021-05-26 09:55:00|10889.9|10888.9|10889.6|10888.9|10890.6|10889.9|10889.1|10888.2|365
1622023200000|2021-05-26 10:00:00|10889.8|10888.8|10889.5|10888.5|10891.2|10890.3|10887.9|10887.1|414
1622023500000|2021-05-26 10:05:00|10889.4|10888.4|10890|10889.3|10890.7|10889.8|10889.2|10888.3|239
1622023800000|2021-05-26 10:10:00|10890.1|10889.1|10888.3|10887.3|10891.2|10890.5|10887.9|10887.2|236
1622024100000|2021-05-26 10:15:00|10888.2|10887.5|10889.9|10889.2|10890.5|10889.6|10887.4|10886.6|280
1622024400000|2021-05-26 10:20:00|10890|10889|10891.2|10890.5|10891.4|10890.6|10889.4|10888.6|216
1622024700000|2021-05-26 10:25:00|10891.4|10890.4|10890.1|10889.1|10891.4|10890.5|10889.9|10889.1|261
1622025000000|2021-05-26 10:30:00|10890|10889|10889.5|10888.5|10890.7|10889.9|10889.2|10888.3|230
1622025300000|2021-05-26 10:35:00|10889.3|10888.6|10889.3|10888.6|10890.2|10889.4|10888.9|10888|204
1622025600000|2021-05-26 10:40:00|10889.4|10888.7|10889.4|10888.4|10889.8|10888.8|10888.5|10887.7|232
1622025900000|2021-05-26 10:45:00|10889.3|10888.6|10889.9|10888.9|10890.9|10890.1|10888.6|10887.9|283
1622026200000|2021-05-26 10:50:00|10889.8|10888.8|10888.9|10888.2|10890.2|10889.3|10888.1|10887.4|183
1622026500000|2021-05-26 10:55:00|10888.8|10888.1|10886.5|10885.5|10889|10888.2|10886.1|10885.1|282
1622026800000|2021-05-26 11:00:00|10886.6|10885.6|10886.4|10885.7|10887.4|10886.7|10885.5|10884.7|292
1622027100000|2021-05-26 11:05:00|10886.5|10885.5|10888.1|10887.4|10888.7|10887.9|10886.4|10885.5|311
1622027400000|2021-05-26 11:10:00|10888|10887.3|10888.3|10887.6|10889.4|10888.5|10887.4|10886.5|305
1622027700000|2021-05-26 11:15:00|10888.4|10887.4|10890|10889|10890.3|10889.4|10888.4|10887.4|228
1622028000000|2021-05-26 11:20:00|10889.8|10889.1|10888.9|10887.9|10891.9|10891.1|10888|10887.2|323
1622028300000|2021-05-26 11:25:00|10888.8|10887.8|10889.6|10888.6|10890.3|10889.6|10888.6|10887.7|270
1622028600000|2021-05-26 11:30:00|10889.5|10888.5|10889.1|10888.4|10890.5|10889.6|10888.5|10887.7|309
1622028900000|2021-05-26 11:35:00|10889|10888.3|10889.7|10889|10889.9|10889.1|10887.4|10886.6|285
1622029200000|2021-05-26 11:40:00|10890|10889.3|10891|10890.3|10892.2|10891.4|10890|10889.1|353
1622029500000|2021-05-26 11:45:00|10891.2|10890.5|10891|10890.3|10892|10891.3|10890.2|10889.5|218
1622029800000|2021-05-26 11:50:00|10890.7|10890|10889.2|10888.5|10891.1|10890.3|10889.1|10888.3|227
1622030100000|2021-05-26 11:55:00|10889.3|10888.6|10890.9|10890.2|10891.1|10890.3|10889|10888.3|288
1622030400000|2021-05-26 12:00:00|10891.1|10890.1|10889.3|10888.6|10892.1|10891.4|10889.3|10888.6|383
1622030700000|2021-05-26 12:05:00|10889.5|10888.5|10890.1|10889.4|10890.4|10889.6|10889.2|10888.3|293
1622031000000|2021-05-26 12:10:00|10890|10889.3|10889.2|10888.2|10890.4|10889.5|10888.4|10887.6|301
1622031300000|2021-05-26 12:15:00|10889.1|10888.4|10891.7|10890.7|10892|10891.1|10888.8|10887.9|418
1622031600000|2021-05-26 12:20:00|10891.8|10890.8|10891.2|10890.2|10892.4|10891.6|10891|10890.2|481
1622031900000|2021-05-26 12:25:00|10891.1|10890.4|10891.9|10890.9|10892.7|10891.9|10890.4|10889.6|508
1622032200000|2021-05-26 12:30:00|10891.6|10890.4|10889.4|10888.4|10891.6|10890.4|10887.4|10886.5|399
1622032500000|2021-05-26 12:35:00|10889.2|10888.5|10887.6|10886.6|10890.3|10889.6|10887.4|10886.5|312
1622032800000|2021-05-26 12:40:00|10887.7|10886.7|10889.9|10889.2|10890.2|10889.4|10886.7|10886|384
1622033100000|2021-05-26 12:45:00|10889.4|10888.7|10892|10891|10892.5|10891.8|10888.6|10887.7|496
1622033400000|2021-05-26 12:50:00|10891.9|10890.9|10891.9|10891.2|10893.3|10892.3|10890.5|10889.6|572
1622033700000|2021-05-26 12:55:00|10892.1|10891.1|10892|10891|10893.3|10892.4|10890.8|10890|554
1622034000000|2021-05-26 13:00:00|10891.9|10890.9|10896.1|10895.4|10896.9|10896.1|10891.9|10890.9|580
1622034300000|2021-05-26 13:05:00|10896.2|10895.5|10897.6|10896.9|10897.7|10896.9|10895.6|10894.7|411
1622034600000|2021-05-26 13:10:00|10897.7|10897|10899.3|10898.6|10899.9|10899.1|10897.5|10896.7|436
1622034900000|2021-05-26 13:15:00|10899.5|10898.5|10898.6|10897.6|10900.4|10899.6|10898.5|10897.6|469
1622035200000|2021-05-26 13:20:00|10898.3|10897.5|10899.1|10898.1|10899.8|10899.1|10897.8|10896.9|431
1622035500000|2021-05-26 13:25:00|10899.2|10898.2|10902.8|10901.8|10902.9|10902.1|10898.8|10897.8|384
1622035800000|2021-05-26 13:30:00|10902.9|10901.9|10901.3|10900.3|10906.3|10905.3|10900.9|10900|488
1622036100000|2021-05-26 13:35:00|10901.2|10900.2|10898|10897|10902.3|10901.6|10897.5|10896.6|417
1622036400000|2021-05-26 13:40:00|10897.8|10896.8|10897.2|10896.2|10900.5|10899.5|10896.1|10895.3|461
1622036700000|2021-05-26 13:45:00|10897.1|10896.4|10895.4|10894.4|10897.6|10896.8|10894.4|10893.7|322
1622037000000|2021-05-26 13:50:00|10895.2|10894.5|10896.9|10895.9|10898.2|10897.5|10894.4|10893.6|361
1622037300000|2021-05-26 13:55:00|10896.7|10896|10895.4|10894.4|10896.8|10896|10893.6|10892.7|358
1622037600000|2021-05-26 14:00:00|10895.2|10894.5|10894.1|10893.1|10897.2|10896.5|10893.5|10892.6|391
1622037900000|2021-05-26 14:05:00|10894|10893|10895.8|10895.1|10896.5|10895.6|10892.4|10891.4|344
1622038200000|2021-05-26 14:10:00|10895.9|10894.9|10896.3|10895.3|10896.8|10896.1|10893.9|10893|397
1622038500000|2021-05-26 14:15:00|10896.2|10895.5|10891.1|10890.4|10896.8|10896.1|10890.7|10889.9|491
1622038800000|2021-05-26 14:20:00|10891.2|10890.5|10890.1|10889.1|10891.8|10891|10888.6|10887.7|576
1622039100000|2021-05-26 14:25:00|10890.2|10889.5|10890.8|10890.1|10892.1|10891.2|10889.9|10889|406
1622039400000|2021-05-26 14:30:00|10890.9|10890.2|10888.2|10887.5|10891.5|10890.6|10888.1|10887.2|370
1622039700000|2021-05-26 14:35:00|10888.4|10887.4|10890.2|10889.2|10890.5|10889.6|10887.3|10886.4|367
1622040000000|2021-05-26 14:40:00|10890|10889.3|10890.7|10889.7|10891|10890.1|10888.6|10887.7|389
1622040300000|2021-05-26 14:45:00|10890.8|10889.8|10890.7|10890|10893.5|10892.5|10890.1|10889.4|445
1622040600000|2021-05-26 14:50:00|10890.6|10889.9|10894|10893.3|10896.2|10895.3|10890.6|10889.9|562
1622040900000|2021-05-26 14:55:00|10894.1|10893.1|10905|10904|10905|10904.2|10894.1|10893.1|945
1622041200000|2021-05-26 15:00:00|10904.7|10904.4|10901.8|10900.8|10907.3|10906.5|10900.7|10900|852
1622041500000|2021-05-26 15:05:00|10901.7|10900.7|10901.2|10900.2|10904|10903.1|10900.7|10899.8|446
1622041800000|2021-05-26 15:10:00|10901.7|10901|10902.2|10901.2|10903|10902.1|10900.7|10899.8|381
1622042100000|2021-05-26 15:15:00|10902.3|10901.3|10902.9|10902.2|10903.9|10902.9|10900.3|10899.5|423
1622042400000|2021-05-26 15:20:00|10902.8|10902.1|10902.3|10901.3|10903.4|10902.5|10901.6|10900.7|346
1622042700000|2021-05-26 15:25:00|10902|10901.4|10906.1|10905.1|10907.1|10906.1|10901.6|10900.9|381
1622043000000|2021-05-26 15:30:00|10906|10905|10911.6|10910.6|10913.3|10912.3|10906|10905|582
1622043300000|2021-05-26 15:35:00|10911.7|10910.7|10910.4|10909.4|10912.9|10911.9|10908.7|10907.8|452
1622043600000|2021-05-26 15:40:00|10910.3|10909.3|10910|10909.3|10911|10910.2|10908.7|10907.8|325
1622043900000|2021-05-26 15:45:00|10909.9|10909.2|10912.2|10911.2|10912.2|10911.3|10908.3|10907.6|350
1622044200000|2021-05-26 15:50:00|10912.1|10911.1|10913|10912.3|10914.9|10914.1|10911.7|10910.9|379
1622044500000|2021-05-26 15:55:00|10913.2|10912.2|10911|10910|10913.6|10912.6|10910|10909|480
1622044800000|2021-05-26 16:00:00|10910.8|10909.8|10908.4|10907.4|10911.5|10910.6|10908|10907.1|421
1622045100000|2021-05-26 16:05:00|10908.5|10907.8|10912|10911|10912.3|10911.3|10908.1|10907.3|315
1622045400000|2021-05-26 16:10:00|10912.1|10911.1|10909.7|10908.7|10912.5|10911.6|10909.5|10908.6|297
1622045700000|2021-05-26 16:15:00|10909.9|10909.2|10909.7|10908.7|10911.3|10910.5|10909.5|10908.6|334
1622046000000|2021-05-26 16:20:00|10909.8|10908.8|10909.1|10908.1|10909.8|10908.8|10907.9|10906.9|300
1622046300000|2021-05-26 16:25:00|10909.2|10908.2|10907.5|10906.5|10909.6|10908.6|10907.4|10906.4|286
1622046600000|2021-05-26 16:30:00|10907.6|10906.8|10908.4|10907.4|10909.3|10908.4|10906.9|10906|273
1622046900000|2021-05-26 16:35:00|10908.5|10907.5|10907.2|10906.2|10909.2|10908.4|10907|10906|327
1622047200000|2021-05-26 16:40:00|10907.5|10906.5|10907|10906|10908.7|10907.9|10906.7|10905.8|388
1622047500000|2021-05-26 16:45:00|10906.9|10905.9|10906.9|10906.2|10907.8|10907|10906.7|10905.9|216
1622047800000|2021-05-26 16:50:00|10907|10906|10907.5|10906.8|10907.7|10906.9|10906.4|10905.6|160
1622048100000|2021-05-26 16:55:00|10907.7|10906.7|10909.4|10908.4|10909.7|10908.9|10907|10906.1|221
1622048400000|2021-05-26 17:00:00|10909.5|10908.5|10908.7|10908|10909.8|10908.9|10907.7|10906.7|374
1622048700000|2021-05-26 17:05:00|10908.5|10907.8|10909.9|10908.9|10911.7|10910.7|10907.7|10906.7|399
1622049000000|2021-05-26 17:10:00|10910.1|10909.1|10911.2|10910.2|10911.7|10910.7|10909.8|10908.9|298
1622049300000|2021-05-26 17:15:00|10911.1|10910.1|10913.4|10912.4|10913.7|10912.8|10910.2|10909.2|262
1622049600000|2021-05-26 17:20:00|10913.3|10912.6|10912.1|10911.4|10913.3|10912.6|10912.1|10911.1|291
1622049900000|2021-05-26 17:25:00|10912.3|10911.6|10912.3|10911.3|10913.3|10912.4|10911.8|10911.1|277
1622050200000|2021-05-26 17:30:00|10912.4|10911.4|10913.5|10912.5|10913.6|10912.7|10912.3|10911.3|261
1622050500000|2021-05-26 17:35:00|10913.4|10912.4|10913.3|10912.3|10913.6|10912.7|10912.6|10911.8|220
1622050800000|2021-05-26 17:40:00|10913.2|10912.2|10917.9|10916.9|10918.1|10917.1|10913|10912|364
1622051100000|2021-05-26 17:45:00|10918|10917|10915.4|10914.4|10918.4|10917.4|10914.3|10913.4|353
1622051400000|2021-05-26 17:50:00|10915.5|10914.5|10915|10914|10916.5|10915.7|10914.4|10913.6|313
1622051700000|2021-05-26 17:55:00|10915.1|10914.1|10915.6|10914.6|10915.7|10914.8|10913.4|10912.6|253
1622052000000|2021-05-26 18:00:00|10915.7|10914.7|10917.7|10916.7|10917.7|10917|10915.1|10914.1|312
1622052300000|2021-05-26 18:05:00|10917.8|10916.8|10915.5|10914.5|10917.8|10917|10914.6|10913.7|246
1622052600000|2021-05-26 18:10:00|10915.2|10914.4|10916.3|10915.3|10916.5|10915.7|10915|10914.2|175
1622052900000|2021-05-26 18:15:00|10916.4|10915.4|10916.8|10915.8|10917|10916.2|10915.7|10914.7|235
1622053200000|2021-05-26 18:20:00|10916.6|10915.9|10916.2|10915.5|10917.1|10916.1|10914.4|10913.5|398
1622053500000|2021-05-26 18:25:00|10916.3|10915.3|10915.8|10914.8|10917|10916.2|10915.6|10914.7|251
1622053800000|2021-05-26 18:30:00|10915.5|10914.9|10915.6|10914.9|10916.4|10915.4|10914.9|10914|278
1622054100000|2021-05-26 18:35:00|10915.7|10915|10915.6|10914.9|10916.5|10915.6|10914.9|10914.2|203
1622054400000|2021-05-26 18:40:00|10915.5|10914.8|10914.9|10913.9|10916.5|10915.7|10914.7|10913.9|262
1622054700000|2021-05-26 18:45:00|10915|10914|10914.5|10913.5|10915.3|10914.5|10913.6|10912.7|309
1622055000000|2021-05-26 18:50:00|10914.4|10913.4|10914.2|10913.5|10914.5|10913.5|10912.9|10912|308
1622055300000|2021-05-26 18:55:00|10914.3|10913.3|10913.1|10912.1|10914.4|10913.6|10912.6|10911.8|312
1622055600000|2021-05-26 19:00:00|10913|10912|10911.6|10910.6|10914.3|10913.4|10911.2|10910.4|364
1622055900000|2021-05-26 19:05:00|10911.7|10910.7|10912.4|10911.4|10913.6|10912.8|10911.7|10910.7|303
1622056200000|2021-05-26 19:10:00|10912.6|10911.6|10914.1|10913.1|10914.7|10913.8|10912.2|10911.3|227
1622056500000|2021-05-26 19:15:00|10914.2|10913.4|10915.3|10914.3|10915.4|10914.7|10914|10913.2|210
1622056800000|2021-05-26 19:20:00|10915.2|10914.2|10915|10914|10915.5|10914.6|10914.6|10913.6|185
1622057100000|2021-05-26 19:25:00|10915.1|10914.1|10915.1|10914.1|10915.2|10914.2|10914.4|10913.5|134
1622057400000|2021-05-26 19:30:00|10915|10914|10915|10914|10915.6|10914.7|10914.8|10913.8|155
1622057700000|2021-05-26 19:35:00|10915.1|10914.1|10914.4|10913.4|10915.1|10914.1|10914.1|10913.1|129
1622058000000|2021-05-26 19:40:00|10914.5|10913.5|10916.8|10915.8|10917.1|10916.1|10914.2|10913.4|264
1622058300000|2021-05-26 19:45:00|10916.5|10915.5|10914.4|10913.4|10916.6|10915.6|10914.2|10913.3|265
1622058600000|2021-05-26 19:50:00|10914.5|10913.5|10913.4|10912.4|10914.7|10913.7|10913.3|10912.3|179
1622058900000|2021-05-26 19:55:00|10913.5|10912.5|10914.9|10913.9|10914.9|10914.1|10913.2|10912.3|265
1622059200000|2021-05-26 20:00:00|10915.1|10914.1|10915|10914|10915.8|10914.8|10914.5|10913.7|189
1622059500000|2021-05-26 20:05:00|10914.9|10914.2|10914.9|10913.9|10915.4|10914.4|10914.2|10913.3|216
1622059800000|2021-05-26 20:10:00|10914.8|10913.8|10914.4|10913.4|10915.3|10914.4|10914|10913.2|233
1622060100000|2021-05-26 20:15:00|10914.3|10913.3|10913.9|10912.9|10914.5|10913.6|10913.7|10912.9|120
1622060400000|2021-05-26 20:20:00|10913.8|10912.8|10914.3|10913.3|10914.3|10913.4|10913|10912.1|109
1622060700000|2021-05-26 20:25:00|10914.2|10913.5|10914.6|10913.6|10914.7|10913.9|10913.6|10912.6|168
1622061000000|2021-05-26 20:30:00|10914.7|10913.7|10913.8|10913.1|10914.7|10913.7|10913.7|10912.9|114
1622061300000|2021-05-26 20:35:00|10913.9|10913.2|10914.4|10913.4|10914.6|10913.6|10913.8|10912.9|180
1622061600000|2021-05-26 20:40:00|10914.3|10913.3|10914.5|10913.5|10915|10914|10913.8|10912.9|129
1622061900000|2021-05-26 20:45:00|10914.6|10913.6|10914.2|10913.2|10914.7|10913.7|10913.8|10912.8|175
1622062200000|2021-05-26 20:50:00|10914.1|10913.1|10913.6|10912.6|10914.5|10913.5|10912.9|10911.9|278
1622062500000|2021-05-26 20:55:00|10913.5|10912.5|10915.5|10913.7|10915.9|10914.6|10913.5|10912.5|217
1622062800000|2021-05-26 21:00:00|10915.7|10913.4|10915.2|10910.4|10917.7|10913.8|10914.3|10910|50
1622063100000|2021-05-26 21:05:00|10915.6|10909.6|10914.2|10911.4|10916.5|10912.4|10913.3|10908|1059
1622063400000|2021-05-26 21:10:00|10914.1|10911.5|10914.2|10911.7|10914.8|10912.3|10913.6|10911|722
1622063700000|2021-05-26 21:15:00|10914.1|10911.8|10914.1|10912.2|10914.7|10912.9|10913.5|10911.2|610
1622064000000|2021-05-26 21:20:00|10914.3|10912.1|10914.6|10912.1|10916.9|10912.3|10913.8|10911|463
1622064300000|2021-05-26 21:25:00|10914.4|10911.7|10914.3|10912|10915.1|10912.9|10913.7|10911.5|190
1622064600000|2021-05-26 21:30:00|10914.4|10911.9|10914.1|10911.6|10915.1|10913|10913.6|10908.4|511
1622064900000|2021-05-26 21:35:00|10913.9|10911.7|10914.8|10912.4|10915.1|10913.1|10913.9|10911.5|545
1622065200000|2021-05-26 21:40:00|10914.6|10912.3|10914.4|10912.7|10915|10913.3|10913.5|10911.6|353
1622065500000|2021-05-26 21:45:00|10914.5|10912.4|10914|10911.9|10914.7|10912.7|10913.5|10911.6|1190
1622065800000|2021-05-26 21:50:00|10914.1|10912|10914.4|10912.2|10914.7|10913|10913.3|10911.4|1162
1622066100000|2021-05-26 21:55:00|10914.5|10912.1|10914.5|10912.4|10914.9|10913.3|10914|10911.7|406
1622066400000|2021-05-26 22:00:00|10914.6|10912.3|10914.4|10913.4|10915.6|10914|10913.6|10911.6|619
1622066700000|2021-05-26 22:05:00|10914.5|10913.5|10914.7|10913.7|10915|10914|10914.2|10913.2|312
1622067000000|2021-05-26 22:10:00|10914.6|10913.6|10914.4|10913.4|10914.8|10913.8|10914.1|10913.1|473
1622067300000|2021-05-26 22:15:00|10914.5|10913.5|10914.5|10913.5|10914.6|10913.6|10913.8|10912.8|283
1622067600000|2021-05-26 22:20:00|10914.4|10913.4|10913.9|10912.9|10914.6|10913.6|10913.7|10912.7|342
1622067900000|2021-05-26 22:25:00|10913.8|10912.8|10913.4|10912.4|10914.1|10913.1|10913.2|10912.2|418
1622068200000|2021-05-26 22:30:00|10913.3|10912.3|10913.9|10912.9|10914.1|10913.1|10913.2|10912.2|242
1622068500000|2021-05-26 22:35:00|10913.7|10912.7|10912.8|10911.8|10914.2|10913.2|10912.5|10911.5|194
1622068800000|2021-05-26 22:40:00|10913|10912|10912.2|10911.2|10913|10912|10912|10911|120
1622069100000|2021-05-26 22:45:00|10912.3|10911.3|10913.1|10912.1|10913.1|10912.1|10912.1|10911.1|147
1622069400000|2021-05-26 22:50:00|10913|10912|10912.6|10911.6|10913.1|10912.1|10912.5|10911.5|162
1622069700000|2021-05-26 22:55:00|10912.7|10911.7|10912.9|10911.9|10913.4|10912.4|10912.6|10911.6|111
1622070000000|2021-05-26 23:00:00|10912.8|10911.8|10914.7|10913.7|10914.8|10913.9|10912.8|10911.8|122
1622070300000|2021-05-26 23:05:00|10914.6|10913.6|10915.1|10914.1|10915.6|10914.6|10913.3|10912.3|279
1622070600000|2021-05-26 23:10:00|10915.2|10914.2|10916.5|10915.5|10916.9|10916|10915.1|10914.1|148
1622070900000|2021-05-26 23:15:00|10916.3|10915.6|10914.9|10913.9|10916.6|10915.8|10914.7|10913.9|114
1622071200000|2021-05-26 23:20:00|10915.1|10914.1|10914.8|10914.1|10915.4|10914.5|10913.7|10912.8|152
1622071500000|2021-05-26 23:25:00|10914.9|10913.8|10914.7|10914|10915.3|10914.3|10913.7|10912.8|190
1622071800000|2021-05-26 23:30:00|10914.9|10913.9|10917.6|10916.6|10917.7|10916.8|10914.1|10913.2|250
1622072100000|2021-05-26 23:35:00|10917.5|10916.5|10917|10916|10917.7|10916.7|10916.2|10915.3|183
1622072400000|2021-05-26 23:40:00|10917.1|10916.1|10917.1|10916.1|10917.7|10916.9|10916.3|10915.3|121
1622072700000|2021-05-26 23:45:00|10917|10916|10917.6|10916.6|10918.1|10917.2|10916|10915.1|219
1622073000000|2021-05-26 23:50:00|10917.7|10916.7|10917.2|10916.2|10918.2|10917.4|10917|10916.2|163
1622073300000|2021-05-26 23:55:00|10917.3|10916.3|10917.5|10916.5|10917.9|10917|10916.4|10915.4|136
1622073600000|2021-05-27 00:00:00|10917.4|10916.8|10919.5|10918.5|10920.8|10920|10917.4|10916.6|510
1622073900000|2021-05-27 00:05:00|10919.4|10918.4|10917.2|10916.5|10920.2|10919.5|10913.5|10912.5|521
1622074200000|2021-05-27 00:10:00|10917.1|10916.4|10916.4|10915.7|10917.4|10916.6|10914.9|10914.1|301
1622074500000|2021-05-27 00:15:00|10916.5|10915.8|10920.3|10919.3|10920.7|10919.9|10915.7|10914.7|405
1622074800000|2021-05-27 00:20:00|10920.5|10919.5|10919.2|10918.2|10920.9|10920|10918.9|10917.9|401
1622075100000|2021-05-27 00:25:00|10919.1|10918.1|10919.1|10918.4|10921.2|10920.5|10917.2|10916.3|390
1622075400000|2021-05-27 00:30:00|10919.2|10918.5|10920.8|10920.1|10921.1|10920.2|10918.3|10917.5|305
1622075700000|2021-05-27 00:35:00|10920.7|10920|10919.3|10918.3|10920.9|10920.1|10919.1|10918.3|219
1622076000000|2021-05-27 00:40:00|10919.1|10918.4|10920.3|10919.6|10920.5|10919.6|10918.6|10917.8|264
1622076300000|2021-05-27 00:45:00|10920.2|10919.5|10919.1|10918.4|10920.5|10919.8|10917.6|10916.7|296
1622076600000|2021-05-27 00:50:00|10918.9|10918.2|10916.1|10915.1|10919.3|10918.3|10914.2|10913.2|627
1622076900000|2021-05-27 00:55:00|10916.2|10915.2|10916.4|10915.7|10917.8|10917|10915.9|10914.9|422
1622077200000|2021-05-27 01:00:00|10916.3|10915.6|10918.9|10918.2|10919.6|10918.9|10916.3|10915.5|372
1622077500000|2021-05-27 01:05:00|10919|10918.3|10920.7|10919.7|10920.7|10919.8|10918.2|10917.3|384
1622077800000|2021-05-27 01:10:00|10920.6|10919.6|10919.9|10918.9|10920.8|10920|10918.9|10918|346
1622078100000|2021-05-27 01:15:00|10920|10919|10919.9|10918.9|10920.4|10919.7|10918|10917.3|347
1622078400000|2021-05-27 01:20:00|10919.7|10919|10920.3|10919.6|10921|10920.2|10919.1|10918.2|368
1622078700000|2021-05-27 01:25:00|10920.4|10919.7|10921|10920|10921.1|10920.3|10920.2|10919.4|236
1622079000000|2021-05-27 01:30:00|10920.9|10919.9|10918|10917.3|10920.9|10920|10917.1|10916.4|300
1622079300000|2021-05-27 01:35:00|10918.1|10917.4|10915.8|10914.8|10918.5|10917.8|10915.4|10914.5|350
1622079600000|2021-05-27 01:40:00|10915.7|10914.7|10914.8|10913.8|10915.8|10914.9|10914|10913.2|269
1622079900000|2021-05-27 01:45:00|10914.9|10913.9|10914.2|10913.5|10915.4|10914.6|10913.7|10913|302
1622080200000|2021-05-27 01:50:00|10914.3|10913.3|10915|10914.3|10915.8|10915.1|10914.1|10913.3|259
1622080500000|2021-05-27 01:55:00|10915.1|10914.4|10913.9|10913.2|10915.3|10914.6|10913.7|10912.8|267
1622080800000|2021-05-27 02:00:00|10914|10913|10912.6|10911.9|10914.9|10914.1|10912.6|10911.7|409
1622081100000|2021-05-27 02:05:00|10912.5|10911.8|10910.8|10910.1|10913.4|10912.5|10909.9|10909.2|311
1622081400000|2021-05-27 02:10:00|10910.7|10910|10908.5|10907.8|10911.2|10910.5|10907.9|10906.9|252
1622081700000|2021-05-27 02:15:00|10908.3|10907.6|10907.9|10907.2|10908.4|10907.6|10905.3|10904.5|311
1622082000000|2021-05-27 02:20:00|10907.8|10906.8|10906.7|10906|10908.8|10907.8|10906.6|10905.9|340
1622082300000|2021-05-27 02:25:00|10906.6|10905.9|10907.7|10906.7|10908.7|10907.9|10905.4|10904.7|358
1622082600000|2021-05-27 02:30:00|10907.4|10906.6|10908.6|10907.9|10909.4|10908.6|10906.9|10906.1|332
1622082900000|2021-05-27 02:35:00|10908.8|10907.8|10908.8|10907.8|10908.9|10908.1|10907.2|10906.3|259
1622083200000|2021-05-27 02:40:00|10908.7|10907.7|10908.9|10908.2|10909.3|10908.4|10907.1|10906.1|355
1622083500000|2021-05-27 02:45:00|10909|10908.3|10908.4|10907.4|10909.6|10908.7|10908.1|10907.2|262
1622083800000|2021-05-27 02:50:00|10908.6|10907.9|10908.6|10907.9|10908.9|10908.1|10907.8|10907.1|209
1622084100000|2021-05-27 02:55:00|10908.5|10907.8|10907.9|10907.2|10908.7|10908|10907.1|10906.4|232
1622084400000|2021-05-27 03:00:00|10908|10907|10909.7|10909|10910|10909.2|10907.2|10906.4|286
1622084700000|2021-05-27 03:05:00|10909.6|10908.9|10911.1|10910.1|10911.2|10910.3|10908.7|10907.9|288
1622085000000|2021-05-27 03:10:00|10910.7|10910|10910.5|10909.8|10911.3|10910.5|10910.2|10909.4|239
1622085300000|2021-05-27 03:15:00|10910.6|10909.9|10910.9|10910.2|10911.3|10910.4|10910|10909.3|362
1622085600000|2021-05-27 03:20:00|10910.8|10910.1|10910.2|10909.5|10911.1|10910.2|10909.1|10908.3|246
1622085900000|2021-05-27 03:25:00|10910.3|10909.6|10908.8|10907.8|10910.5|10909.7|10908.7|10907.8|273
1622086200000|2021-05-27 03:30:00|10908.6|10907.9|10907.8|10907.1|10909.7|10909|10907.5|10906.6|250
1622086500000|2021-05-27 03:35:00|10907.9|10907.2|10908.2|10907.2|10908.3|10907.5|10907.7|10906.9|221
1622086800000|2021-05-27 03:40:00|10908.1|10907.1|10907.5|10906.8|10908.1|10907.3|10906.4|10905.5|209
1622087100000|2021-05-27 03:45:00|10907.4|10906.7|10906.9|10905.9|10908.1|10907.3|10906.1|10905.3|245
1622087400000|2021-05-27 03:50:00|10906.8|10905.8|10906.3|10905.3|10907.6|10906.7|10906|10905.2|273
1622087700000|2021-05-27 03:55:00|10906.1|10905.4|10906.4|10905.4|10907|10906.1|10904.5|10903.6|256
1622088000000|2021-05-27 04:00:00|10906.3|10905.3|10906.8|10906.1|10907.1|10906.3|10904.7|10904|320
1622088300000|2021-05-27 04:05:00|10906.7|10906|10907.3|10906.6|10907.5|10906.7|10905.8|10904.9|245
1622088600000|2021-05-27 04:10:00|10907.4|10906.4|10906.9|10906.2|10908.4|10907.5|10906.8|10906.1|187
1622088900000|2021-05-27 04:15:00|10907|10906.3|10906.4|10905.7|10907.7|10906.9|10906.3|10905.6|204
1622089200000|2021-05-27 04:20:00|10906.3|10905.6|10908|10907.3|10908.3|10907.5|10906.2|10905.4|215
1622089500000|2021-05-27 04:25:00|10908.1|10907.4|10907.8|10907.1|10908.7|10908|10907|10906.2|203
1622089800000|2021-05-27 04:30:00|10907.5|10906.8|10907.8|10907.1|10908.1|10907.2|10907|10906.2|137
1622090100000|2021-05-27 04:35:00|10907.9|10907.2|10908.6|10907.9|10908.9|10908.1|10907.8|10907.1|242
1622090400000|2021-05-27 04:40:00|10908.7|10908|10910.1|10909.4|10910.3|10909.6|10908.5|10907.7|248
1622090700000|2021-05-27 04:45:00|10910.3|10909.6|10909.2|10908.2|10910.4|10909.6|10907.8|10906.9|273
1622091000000|2021-05-27 04:50:00|10909.1|10908.4|10909.8|10908.8|10910.1|10909.3|10906.4|10905.5|338
1622091300000|2021-05-27 04:55:00|10909.9|10908.9|10909.8|10909.1|10911.1|10910.3|10909.2|10908.4|386
1622091600000|2021-05-27 05:00:00|10910|10909.3|10911.2|10910.2|10911.7|10910.8|10909.2|10908.2|264
1622091900000|2021-05-27 05:05:00|10911|10910.3|10912.8|10912.1|10913.4|10912.5|10911|10910.3|348
1622092200000|2021-05-27 05:10:00|10913|10912|10912.9|10911.9|10913|10912.1|10911.3|10910.4|229
1622092500000|2021-05-27 05:15:00|10912.8|10911.8|10912.7|10912|10912.9|10912.1|10911.3|10910.5|177
1622092800000|2021-05-27 05:20:00|10912.8|10912.1|10913|10912|10914.7|10913.9|10912.5|10911.8|178
1622093100000|2021-05-27 05:25:00|10912.9|10911.9|10912.7|10911.7|10913.6|10912.7|10911.7|10910.8|222
1622093400000|2021-05-27 05:30:00|10912.8|10911.8|10912.1|10911.1|10913.2|10912.2|10911.7|10910.9|247
1622093700000|2021-05-27 05:35:00|10911.9|10911.2|10910.9|10910.2|10911.9|10911.2|10910.4|10909.6|214
1622094000000|2021-05-27 05:40:00|10910.8|10910.1|10910.3|10909.3|10911.6|10910.9|10910|10909.3|214
1622094300000|2021-05-27 05:45:00|10910.1|10909.4|10909|10908.3|10910.5|10909.7|10908.3|10907.5|223
1622094600000|2021-05-27 05:50:00|10908.9|10908.2|10909.8|10908.8|10910|10909.2|10908.3|10907.5|246
1622094900000|2021-05-27 05:55:00|10909.7|10908.7|10908.2|10907.2|10910|10909|10907.5|10906.8|288
1622095200000|2021-05-27 06:00:00|10908|10907|10908.8|10907.8|10910.2|10909.5|10907.6|10906.6|441
1622095500000|2021-05-27 06:05:00|10908.7|10907.7|10906.7|10906|10908.8|10907.8|10904.1|10903.3|551
1622095800000|2021-05-27 06:10:00|10906.9|10905.9|10909.2|10908.2|10909.2|10908.2|10906.6|10905.8|384
1622096100000|2021-05-27 06:15:00|10909|10908|10911|10910|10911|10910|10908.6|10907.7|245
1622096400000|2021-05-27 06:20:00|10911.1|10910.1|10910.9|10910.2|10912.8|10912|10910.3|10909.5|381
1622096700000|2021-05-27 06:25:00|10911.1|10910.1|10913.5|10912.8|10915.6|10914.6|10911.1|10910.1|419
1622097000000|2021-05-27 06:30:00|10913.6|10912.6|10914.2|10913.5|10915.3|10914.4|10913.2|10912.3|347
1622097300000|2021-05-27 06:35:00|10914.4|10913.4|10914|10913|10915.1|10914.2|10913.1|10912.2|301
1622097600000|2021-05-27 06:40:00|10913.9|10913.2|10913.9|10912.9|10914.3|10913.3|10912.7|10912|380
1622097900000|2021-05-27 06:45:00|10913.8|10913.1|10913.8|10913.1|10916.1|10915.3|10913.2|10912.3|397
1622098200000|2021-05-27 06:50:00|10914|10913|10913.8|10912.8|10914.9|10914|10912.9|10912.1|389
1622098500000|2021-05-27 06:55:00|10913.7|10913|10913|10912|10915.3|10914.5|10912.5|10911.7|395
1622098800000|2021-05-27 07:00:00|10913.1|10912.1|10912.9|10911.9|10914.3|10913.4|10911.2|10910.2|609
1622099100000|2021-05-27 07:05:00|10912.8|10911.8|10912.7|10912|10913.1|10912.3|10910.7|10909.9|435
1622099400000|2021-05-27 07:10:00|10912.8|10912.1|10913.1|10912.1|10914.2|10913.3|10912|10911.1|377
1622099700000|2021-05-27 07:15:00|10913|10912|10909.8|10909.1|10913.8|10912.9|10909.1|10908.3|541
1622100000000|2021-05-27 07:20:00|10909.9|10909.2|10909.6|10908.6|10910.4|10909.5|10908.5|10907.8|408
1622100300000|2021-05-27 07:25:00|10909.5|10908.8|10909.6|10908.9|10911|10910.3|10908.4|10907.5|367
1622100600000|2021-05-27 07:30:00|10909.7|10909|10911.5|10910.8|10913.2|10912.4|10909.3|10908.5|476
1622100900000|2021-05-27 07:35:00|10911.6|10910.9|10909.9|10909.2|10913.1|10912.3|10908.6|10907.8|342
1622101200000|2021-05-27 07:40:00|10909.8|10909.1|10908.3|10907.6|10910.2|10909.4|10908|10907.2|338
1622101500000|2021-05-27 07:45:00|10908|10907.3|10912.7|10912|10913.8|10912.9|10907.9|10907|363
1622101800000|2021-05-27 07:50:00|10912.8|10912.1|10912.3|10911.3|10913.5|10912.5|10911.3|10910.4|348
1622102100000|2021-05-27 07:55:00|10912.4|10911.4|10910.3|10909.3|10913.2|10912.4|10910|10909.2|379
1622102400000|2021-05-27 08:00:00|10910.1|10909.1|10909.8|10909.1|10911.9|10911.1|10909.5|10908.8|484
1622102700000|2021-05-27 08:05:00|10910.1|10909.5|10909.8|10909.1|10910.8|10909.8|10908.7|10907.8|298
1622103000000|2021-05-27 08:10:00|10909.9|10908.9|10912.5|10911.5|10913|10912.2|10909.6|10908.7|228
1622103300000|2021-05-27 08:15:00|10912.3|10911.6|10909.2|10908.5|10912.5|10911.7|10909.1|10908.3|304
1622103600000|2021-05-27 08:20:00|10909.4|10908.7|10908.9|10907.9|10911.4|10910.6|10908.8|10907.8|254
1622103900000|2021-05-27 08:25:00|10909|10908|10907.7|10906.7|10910.1|10909.2|10905.8|10904.9|424
1622104200000|2021-05-27 08:30:00|10907.6|10906.9|10908.8|10908.1|10909|10908.1|10906.3|10905.4|375
1622104500000|2021-05-27 08:35:00|10908.9|10908.2|10911.3|10910.3|10912.1|10911.1|10908.2|10907.3|486
1622104800000|2021-05-27 08:40:00|10911.2|10910.2|10915.3|10914.3|10915.3|10914.5|10910.1|10909.2|332
1622105100000|2021-05-27 08:45:00|10915.4|10914.4|10917|10916|10918.9|10917.9|10915.2|10914.3|535
1622105400000|2021-05-27 08:50:00|10917.1|10916.1|10915.2|10914.2|10917.2|10916.2|10914.6|10913.7|507
1622105700000|2021-05-27 08:55:00|10915|10914.3|10918.2|10917.2|10919.9|10919.1|10914.5|10913.8|555
1622106000000|2021-05-27 09:00:00|10917.8|10916.8|10918.3|10917.3|10919.7|10918.9|10917.5|10916.7|396
1622106300000|2021-05-27 09:05:00|10918.1|10917.4|10918.8|10917.8|10920|10919.3|10918|10917.1|355
1622106600000|2021-05-27 09:10:00|10918.9|10917.9|10918.2|10917.2|10920.2|10919.2|10917.4|10916.4|346
1622106900000|2021-05-27 09:15:00|10918.1|10917.1|10917|10916.3|10918.2|10917.4|10916.1|10915.3|225
1622107200000|2021-05-27 09:20:00|10916.9|10916.2|10919.1|10918.4|10919.6|10918.7|10916.9|10916.2|315
1622107500000|2021-05-27 09:25:00|10919.2|10918.5|10916.3|10915.3|10919.7|10918.8|10916.2|10915.2|361
1622107800000|2021-05-27 09:30:00|10916.5|10915.5|10918.3|10917.3|10918.8|10917.9|10916|10915|306
1622108100000|2021-05-27 09:35:00|10918.2|10917.2|10917|10916|10918.7|10917.7|10916.8|10915.8|276
1622108400000|2021-05-27 09:40:00|10917.1|10916.1|10918.8|10917.8|10919.1|10918.1|10916.9|10916|251
1622108700000|2021-05-27 09:45:00|10918.9|10917.9|10919.8|10918.8|10920.1|10919.4|10916.8|10915.9|289
1622109000000|2021-05-27 09:50:00|10919.7|10919|10919.4|10918.7|10920|10919.1|10919.2|10918.2|250
1622109300000|2021-05-27 09:55:00|10919.5|10918.5|10920.5|10919.8|10920.8|10919.9|10918.7|10917.8|279
1622109600000|2021-05-27 10:00:00|10920.2|10919.5|10920.1|10919.1|10920.7|10920|10918.9|10918|339
1622109900000|2021-05-27 10:05:00|10920|10919|10919|10918.3|10920.5|10919.6|10918.9|10918.1|287
1622110200000|2021-05-27 10:10:00|10918.9|10918|10917.2|10916.2|10919.5|10918.5|10916.3|10915.4|305
1622110500000|2021-05-27 10:15:00|10917.1|10916.1|10918.4|10917.4|10919.1|10918.1|10916.7|10915.8|271
1622110800000|2021-05-27 10:20:00|10918.2|10917.5|10917.7|10916.7|10919.4|10918.5|10917.2|10916.3|373
1622111100000|2021-05-27 10:25:00|10917.5|10916.8|10914|10913|10917.6|10916.8|10913.7|10912.7|270
1622111400000|2021-05-27 10:30:00|10913.9|10913.2|10917|10916|10917.1|10916.1|10913.9|10913|405
1622111700000|2021-05-27 10:35:00|10916.8|10915.8|10918.2|10917.2|10918.5|10917.5|10916.1|10915.1|276
1622112000000|2021-05-27 10:40:00|10918.3|10917.3|10918.3|10917.3|10919.4|10918.6|10917.5|10916.5|274
1622112300000|2021-05-27 10:45:00|10918.5|10917.8|10916.2|10915.5|10918.7|10917.8|10916.1|10915.1|301
1622112600000|2021-05-27 10:50:00|10916.3|10915.6|10916.1|10915.4|10917.1|10916.2|10915.6|10914.7|243
1622112900000|2021-05-27 10:55:00|10916.2|10915.2|10915.4|10914.4|10916.5|10915.7|10915|10914.2|368
1622113200000|2021-05-27 11:00:00|10915.2|10914.5|10913.2|10912.5|10915.9|10914.9|10913.1|10912.3|349
1622113500000|2021-05-27 11:05:00|10913.3|10912.3|10913.6|10912.6|10916.4|10915.6|10911.6|10910.7|596
1622113800000|2021-05-27 11:10:00|10913.5|10912.5|10912|10911.3|10913.8|10912.8|10910.4|10909.5|584
1622114100000|2021-05-27 11:15:00|10912.1|10911.1|10910.8|10910.1|10913|10912.3|10910.2|10909.3|448
1622114400000|2021-05-27 11:20:00|10910.9|10909.9|10909.4|10908.4|10911.7|10910.7|10908.7|10907.8|438
1622114700000|2021-05-27 11:25:00|10909.3|10908.6|10915.8|10914.8|10916.4|10915.4|10909.2|10908.2|588
1622115000000|2021-05-27 11:30:00|10916|10915|10914.1|10913.4|10916.1|10915.1|10914.1|10913.1|357
1622115300000|2021-05-27 11:35:00|10914.3|10913.3|10915.8|10914.8|10915.8|10914.8|10913.1|10912.2|298
1622115600000|2021-05-27 11:40:00|10916|10915|10918.9|10917.9|10918.9|10918|10915.2|10914.3|421
1622115900000|2021-05-27 11:45:00|10918.8|10917.8|10921.3|10920.3|10925|10924|10917.8|10916.9|611
1622116200000|2021-05-27 11:50:00|10921.4|10920.4|10924.1|10923.4|10926.2|10925.3|10921.1|10920.1|668
1622116500000|2021-05-27 11:55:00|10924|10923.3|10923.5|10922.5|10924.5|10923.8|10921.9|10921.2|446
1622116800000|2021-05-27 12:00:00|10923.4|10922.7|10926.1|10925.1|10926.2|10925.3|10922.2|10921.3|661
1622117100000|2021-05-27 12:05:00|10926|10925.4|10933.6|10932.9|10935.1|10934.1|10926|10925.1|758
1622117400000|2021-05-27 12:10:00|10933.8|10933.1|10938.8|10938.1|10940.2|10939.2|10933.8|10933.1|707
1622117700000|2021-05-27 12:15:00|10938.7|10938|10939.5|10938.8|10939.7|10938.9|10936.7|10935.9|597
1622118000000|2021-05-27 12:20:00|10939.6|10938.9|10938|10937.3|10940.4|10939.7|10936.9|10936|674
1622118300000|2021-05-27 12:25:00|10937.9|10937.2|10936|10932.3|10940.4|10939.5|10933.4|10932|619
1622118600000|2021-05-27 12:30:00|10936.2|10932.1|10930.4|10929.4|10940.9|10938.1|10928.6|10927.6|1028
1622118900000|2021-05-27 12:35:00|10930.3|10929.3|10932.1|10931.1|10934.7|10933.8|10929.2|10928.2|746
1622119200000|2021-05-27 12:40:00|10932|10931.3|10935.7|10934.7|10937.4|10936.7|10931.8|10931|672
1622119500000|2021-05-27 12:45:00|10935.5|10934.8|10936.8|10936.1|10938.7|10937.7|10933.4|10932.4|620
1622119800000|2021-05-27 12:50:00|10936.9|10936.2|10935|10934|10938.7|10937.7|10933.4|10932.4|445
1622120100000|2021-05-27 12:55:00|10934.9|10933.9|10935.9|10935.2|10938|10937.3|10934.4|10933.6|614
1622120400000|2021-05-27 13:00:00|10936.1|10935.1|10937.4|10936.7|10941.3|10940.3|10934.7|10934|699
1622120700000|2021-05-27 13:05:00|10937.6|10936.6|10938.7|10938|10940.6|10939.7|10937.6|10936.6|653
1622121000000|2021-05-27 13:10:00|10938.6|10937.9|10937.7|10937|10940.2|10939.5|10936.3|10935.6|497
1622121300000|2021-05-27 13:15:00|10937.9|10937.2|10943|10942.3|10943.4|10942.5|10937.8|10937|635
1622121600000|2021-05-27 13:20:00|10943.1|10942.1|10942.2|10941.2|10944.2|10943.4|10941.4|10940.7|583
1622121900000|2021-05-27 13:25:00|10942.1|10941.4|10944.9|10944.2|10947.1|10946.1|10941.5|10940.7|447
1622122200000|2021-05-27 13:30:00|10944.8|10944.1|10949.1|10948.4|10949.9|10949.1|10943.9|10943.1|560
1622122500000|2021-05-27 13:35:00|10949.2|10948.5|10949.1|10948.4|10949.7|10949|10946.7|10945.8|548
1622122800000|2021-05-27 13:40:00|10949.4|10948.7|10949.9|10949.2|10950.3|10949.6|10947.7|10946.7|402
1622123100000|2021-05-27 13:45:00|10950|10949.3|10954.4|10953.4|10954.9|10954.1|10949.9|10949.2|518
1622123400000|2021-05-27 13:50:00|10954.5|10953.7|10952.3|10951.3|10955.2|10954.2|10951.5|10950.6|532
1622123700000|2021-05-27 13:55:00|10952.2|10951.5|10947.6|10946.6|10952.2|10951.5|10947.4|10946.4|676
1622124000000|2021-05-27 14:00:00|10947.7|10946.7|10947.5|10946.8|10952.4|10951.6|10945.5|10944.5|939
1622124300000|2021-05-27 14:05:00|10947.9|10947.2|10947.1|10946.1|10947.9|10947.2|10946.4|10945.5|643
1622124600000|2021-05-27 14:10:00|10947.3|10946.4|10950.5|10949.8|10950.7|10949.8|10945.8|10945|642
1622124900000|2021-05-27 14:15:00|10950.6|10949.6|10951.9|10950.9|10953.3|10952.5|10949.3|10948.4|631
1622125200000|2021-05-27 14:20:00|10952|10951|10948.3|10947.6|10952|10951.2|10945.8|10944.9|651
1622125500000|2021-05-27 14:25:00|10948.4|10947.7|10949.1|10948.1|10950|10949.2|10946.8|10946|541
1622125800000|2021-05-27 14:30:00|10948.9|10947.9|10948.6|10947.9|10949.6|10948.8|10945.7|10944.7|467
1622126100000|2021-05-27 14:35:00|10948.7|10948|10951.3|10950.3|10952.3|10951.4|10948|10947.3|522
1622126400000|2021-05-27 14:40:00|10951.2|10950.2|10951.2|10950.5|10953.3|10952.5|10949.9|10949.1|497
1622126700000|2021-05-27 14:45:00|10951.3|10950.6|10955.7|10954.7|10958|10957.2|10951.1|10950.3|589
1622127000000|2021-05-27 14:50:00|10955.6|10954.6|10958.4|10957.7|10958.9|10958|10954|10953.3|770
1622127300000|2021-05-27 14:55:00|10958.6|10957.9|10972.3|10971.3|10975.3|10974.5|10958.4|10957.6|1296
1622127600000|2021-05-27 15:00:00|10972.4|10971.4|10971.2|10970.5|10975.4|10974.7|10968.9|10967.9|999
1622127900000|2021-05-27 15:05:00|10971.1|10970.4|10967.7|10966.7|10972.1|10971.2|10967.4|10966.5|619
1622128200000|2021-05-27 15:10:00|10967.8|10966.8|10969.5|10968.8|10972.6|10971.6|10967.5|10966.6|576
1622128500000|2021-05-27 15:15:00|10969.9|10969.2|10973.1|10972.4|10973.9|10973|10969.4|10968.7|610
1622128800000|2021-05-27 15:20:00|10973|10972.3|10971.2|10970.5|10975.1|10974.2|10970.1|10969.1|468
1622129100000|2021-05-27 15:25:00|10971.3|10970.6|10972.4|10971.7|10975.4|10974.4|10969.7|10968.9|607
1622129400000|2021-05-27 15:30:00|10972.6|10971.6|10973.6|10972.9|10974.9|10974.1|10971.7|10970.7|585
1622129700000|2021-05-27 15:35:00|10973.8|10972.8|10975.1|10974.1|10976.4|10975.5|10971.1|10970.2|465
1622130000000|2021-05-27 15:40:00|10975|10974|10973|10972|10976.4|10975.5|10973|10972|426
1622130300000|2021-05-27 15:45:00|10972.9|10971.9|10978|10977|10978.1|10977.2|10972.7|10971.8|491
1622130600000|2021-05-27 15:50:00|10978.9|10978.2|10982|10981|10985.9|10985|10978|10977|737
1622130900000|2021-05-27 15:55:00|10982.1|10981.1|10982.4|10981.4|10983.4|10982.4|10980.1|10979.1|458
1622131200000|2021-05-27 16:00:00|10982.3|10981.3|10984.8|10983.8|10985.5|10984.8|10981.6|10980.6|372
1622131500000|2021-05-27 16:05:00|10984.6|10983.9|10988.2|10987.2|10988.4|10987.5|10983.8|10982.9|624
1622131800000|2021-05-27 16:10:00|10988.3|10987.3|10986.9|10985.9|10988.6|10987.8|10986.7|10985.8|385
1622132100000|2021-05-27 16:15:00|10986.8|10985.8|10987.6|10986.9|10988.4|10987.6|10986.4|10985.7|360
1622132400000|2021-05-27 16:20:00|10987.7|10987|10991.2|10990.5|10991.7|10990.9|10987.7|10986.9|307
1622132700000|2021-05-27 16:25:00|10991.3|10990.6|10990.7|10990|10992.8|10992|10990.6|10989.8|383
1622133000000|2021-05-27 16:30:00|10990.6|10989.9|10986|10985|10990.7|10989.9|10985.5|10984.5|433
1622133300000|2021-05-27 16:35:00|10986.1|10985.1|10985.8|10984.8|10987.1|10986.2|10984.7|10983.8|370
1622133600000|2021-05-27 16:40:00|10986|10985|10986.2|10985.5|10987|10986.1|10984.7|10984|259
1622133900000|2021-05-27 16:45:00|10986.3|10985.6|10988.7|10988|10989.2|10988.3|10986.1|10985.2|312
1622134200000|2021-05-27 16:50:00|10988.6|10987.9|10989.5|10988.5|10990.1|10989.2|10987.8|10987|351
1622134500000|2021-05-27 16:55:00|10989.1|10988.4|10988.2|10987.2|10990.6|10989.9|10988|10987.2|399
1622134800000|2021-05-27 17:00:00|10988.3|10987.3|10983.5|10982.8|10988.8|10987.9|10983.2|10982.2|450
1622135100000|2021-05-27 17:05:00|10983.4|10982.7|10985.2|10984.2|10985.8|10984.8|10983.3|10982.6|330
1622135400000|2021-05-27 17:10:00|10985.1|10984.1|10983.7|10983|10986.6|10985.7|10983.3|10982.5|354
1622135700000|2021-05-27 17:15:00|10983.9|10982.9|10984|10983|10986.3|10985.4|10983.3|10982.5|385
1622136000000|2021-05-27 17:20:00|10984.1|10983.1|10984.3|10983.3|10985.5|10984.7|10983.6|10982.8|392
1622136300000|2021-05-27 17:25:00|10984.2|10983.2|10986.3|10985.3|10987.6|10986.7|10984.1|10983.2|266
1622136600000|2021-05-27 17:30:00|10986.4|10985.4|10986.3|10985.3|10987.2|10986.4|10984.5|10983.6|349
1622136900000|2021-05-27 17:35:00|10986.1|10985.4|10984.9|10983.9|10987.1|10986.3|10984.5|10983.5|357
1622137200000|2021-05-27 17:40:00|10984.7|10984|10983.8|10982.8|10984.7|10984|10983.2|10982.4|261
1622137500000|2021-05-27 17:45:00|10983.5|10982.7|10986.3|10985.3|10986.3|10985.5|10983.3|10982.5|333
1622137800000|2021-05-27 17:50:00|10986.2|10985.5|10983.8|10982.8|10986.5|10985.6|10983.5|10982.7|205
1622138100000|2021-05-27 17:55:00|10983.9|10982.9|10985.1|10984.1|10986.4|10985.5|10983.8|10982.8|253
1622138400000|2021-05-27 18:00:00|10985.3|10984.3|10986.1|10985.4|10986.3|10985.6|10984.9|10984|206
1622138700000|2021-05-27 18:05:00|10985.9|10985.2|10983.1|10982.1|10986.3|10985.4|10982.8|10981.9|226
1622139000000|2021-05-27 18:10:00|10983.2|10982.2|10978|10977|10983.8|10983.1|10977.7|10976.7|340
1622139300000|2021-05-27 18:15:00|10978.1|10977.1|10979.8|10978.8|10980.3|10979.3|10978.1|10977.1|299
1622139600000|2021-05-27 18:20:00|10979.7|10978.7|10979.7|10978.7|10980.4|10979.4|10978.4|10977.5|316
1622139900000|2021-05-27 18:25:00|10979.6|10978.9|10979.3|10978.3|10980.1|10979.3|10976.5|10975.7|351
1622140200000|2021-05-27 18:30:00|10979.4|10978.4|10978.8|10977.8|10979.5|10978.7|10978.1|10977.4|168
1622140500000|2021-05-27 18:35:00|10978.7|10977.7|10978.7|10978|10979.6|10978.9|10978.3|10977.5|181
1622140800000|2021-05-27 18:40:00|10978.6|10977.9|10977.4|10976.7|10979.7|10978.8|10977.3|10976.5|170
1622141100000|2021-05-27 18:45:00|10977.3|10976.6|10976.2|10975.5|10977.7|10976.8|10976.2|10975.5|148
1622141400000|2021-05-27 18:50:00|10976.4|10975.4|10978.6|10977.6|10978.8|10977.9|10976.2|10975.3|205
1622141700000|2021-05-27 18:55:00|10978.7|10977.7|10979.3|10978.6|10979.7|10978.8|10977.7|10976.9|328
1622142000000|2021-05-27 19:00:00|10979.2|10978.5|10977.5|10976.5|10979.3|10978.5|10976.8|10976.1|314
1622142300000|2021-05-27 19:05:00|10977.4|10976.4|10977.1|10976.1|10977.9|10977|10976.6|10975.8|239
1622142600000|2021-05-27 19:10:00|10977.4|10976.4|10978.2|10977.2|10978.3|10977.4|10976.7|10975.9|226
1622142900000|2021-05-27 19:15:00|10978.1|10977.1|10979.4|10978.4|10980.2|10979.2|10978.1|10977.1|184
1622143200000|2021-05-27 19:20:00|10979.3|10978.3|10978.6|10977.6|10979.7|10978.7|10978.4|10977.5|190
1622143500000|2021-05-27 19:25:00|10978.7|10977.7|10978.6|10977.9|10979.3|10978.3|10978.4|10977.5|123
1622143800000|2021-05-27 19:30:00|10978.5|10977.8|10978.9|10977.9|10979|10978.1|10978.5|10977.6|272
1622144100000|2021-05-27 19:35:00|10978.8|10977.8|10978.7|10978|10979.6|10978.6|10978.6|10977.7|76
1622144400000|2021-05-27 19:40:00|10978.9|10977.9|10979.4|10978.4|10979.6|10978.8|10978.7|10977.7|143
1622144700000|2021-05-27 19:45:00|10979.3|10978.6|10978.5|10977.8|10979.4|10978.6|10978.4|10977.6|109
1622145000000|2021-05-27 19:50:00|10978.7|10977.7|10978.5|10977.5|10979.2|10978.4|10977.7|10976.7|179
1622145300000|2021-05-27 19:55:00|10978.4|10977.4|10978.5|10977.8|10980.3|10979.4|10978.3|10977.4|306
1622145600000|2021-05-27 20:00:00|10978.6|10977.9|10980.8|10979.8|10980.9|10979.9|10978.6|10977.9|193
1622145900000|2021-05-27 20:05:00|10980.6|10979.6|10981|10980|10981.8|10980.9|10980.6|10979.6|135
1622146200000|2021-05-27 20:10:00|10981.1|10980.1|10981.9|10980.9|10982.9|10981.9|10981|10980|179
1622146500000|2021-05-27 20:15:00|10982|10981|10983.2|10982.2|10984.7|10983.7|10981.8|10980.8|236
1622146800000|2021-05-27 20:20:00|10982.9|10981.9|10983|10982|10983.5|10982.5|10981.3|10980.3|267
1622147100000|2021-05-27 20:25:00|10983.1|10982.1|10983.4|10982.4|10984.1|10983.1|10982.1|10981.1|187
1622147400000|2021-05-27 20:30:00|10983.5|10982.5|10982.1|10981.1|10984.2|10983.2|10982|10981|198
1622147700000|2021-05-27 20:35:00|10982.2|10981.2|10983.4|10982.4|10983.6|10982.6|10981.9|10981.1|123
1622148000000|2021-05-27 20:40:00|10983.3|10982.3|10983.5|10982.5|10983.9|10982.9|10983.3|10982.3|72
1622148300000|2021-05-27 20:45:00|10983.4|10982.4|10983.6|10982.6|10983.8|10982.8|10983.3|10982.3|99
1622148600000|2021-05-27 20:50:00|10983.5|10982.5|10984.2|10983.2|10984.3|10983.3|10983.3|10982.3|156
1622148900000|2021-05-27 20:55:00|10984.1|10983.1|10986.1|10980.5|10986.3|10984.2|10983.6|10980.2|214
1622149200000|2021-05-27 21:00:00|10986.4|10980.4|10985.4|10979.4|10986.7|10983|10984.5|10978.5|31
1622149500000|2021-05-27 21:05:00|10987.1|10981.1|10982.8|10976.8|10987.1|10981.1|10981.6|10975.6|100
1622149800000|2021-05-27 21:10:00|10983.8|10977.8|10984.6|10978.6|10985.2|10979.3|10981.6|10975.6|167
1622150100000|2021-05-27 21:15:00|10984.8|10978.8|10984.2|10978.5|10985.5|10980.4|10984|10978.3|164
1622150400000|2021-05-27 21:20:00|10984.4|10978.6|10984.1|10978.1|10986.2|10982.1|10983.1|10977.2|239
1622150700000|2021-05-27 21:25:00|10983.8|10977.8|10982.7|10976.7|10985.3|10979.3|10982.1|10976.1|135
1622151000000|2021-05-27 21:30:00|10982.8|10976.8|10985.3|10981.1|10985.9|10982.7|10982.5|10976.6|183
1622151300000|2021-05-27 21:35:00|10985.5|10981.5|10985.2|10981.3|10985.9|10982.5|10983.2|10980.9|103
1622151600000|2021-05-27 21:40:00|10985.6|10981.6|10984.5|10979.8|10986.1|10982.3|10982.4|10977.8|198
1622151900000|2021-05-27 21:45:00|10984.8|10979.1|10985.2|10982.2|10986.2|10983.2|10983.7|10978.7|256
1622152200000|2021-05-27 21:50:00|10985.4|10981.8|10986|10981|10986.3|10982.6|10983.6|10977.8|380
1622152500000|2021-05-27 21:55:00|10986.2|10981.2|10986.6|10982.3|10986.6|10982.7|10985|10979|919
1622152800000|2021-05-27 22:00:00|10986.2|10982.1|10984.6|10983.6|10986.8|10984.3|10984.2|10982.1|475
1622153100000|2021-05-27 22:05:00|10984.5|10983.5|10983.9|10982.9|10984.7|10983.7|10983.8|10982.8|84
1622153400000|2021-05-27 22:10:00|10983.8|10982.8|10982.7|10981.7|10984|10983|10982.5|10981.5|98
1622153700000|2021-05-27 22:15:00|10982.6|10981.6|10982.1|10981.1|10982.8|10981.8|10982|10981|74
1622154000000|2021-05-27 22:20:00|10982|10981|10982.1|10981.1|10982.2|10981.2|10981.1|10980.1|109
1622154300000|2021-05-27 22:25:00|10982.3|10981.3|10982.7|10981.7|10983|10982|10982.3|10981.3|71
1622154600000|2021-05-27 22:30:00|10982.6|10981.6|10982.9|10981.9|10983.1|10982.1|10982.4|10981.4|119
1622154900000|2021-05-27 22:35:00|10983.2|10982.2|10982.7|10981.7|10983.3|10982.3|10982.6|10981.6|59
1622155200000|2021-05-27 22:40:00|10982.6|10981.6|10984.3|10983.3|10985.1|10984.1|10982.6|10981.6|103
1622155500000|2021-05-27 22:45:00|10984.2|10983.2|10985.8|10984.8|10986.4|10985.4|10983.8|10982.8|206
1622155800000|2021-05-27 22:50:00|10985.7|10984.7|10986.5|10985.5|10986.5|10985.5|10984.3|10983.3|115
1622156100000|2021-05-27 22:55:00|10986.4|10985.4|10986.3|10985.3|10987|10986|10986.2|10985.2|38
1622156400000|2021-05-27 23:00:00|10986.2|10985.2|10985.7|10984.7|10986.2|10985.2|10985.5|10984.5|139
1622156700000|2021-05-27 23:05:00|10985.8|10984.8|10986.3|10985.3|10986.7|10985.7|10985.6|10984.6|115
1622157000000|2021-05-27 23:10:00|10986.2|10985.5|10985.4|10984.4|10986.5|10985.6|10985|10984.2|97
1622157300000|2021-05-27 23:15:00|10985.1|10984.2|10986.2|10985.2|10986.3|10985.4|10984.8|10983.9|129
1622157600000|2021-05-27 23:20:00|10986|10985.3|10986|10985.3|10986.6|10985.7|10984.8|10983.9|217
1622157900000|2021-05-27 23:25:00|10986.1|10985.4|10984|10983|10986.5|10985.5|10983.9|10982.9|223
1622158200000|2021-05-27 23:30:00|10983.9|10982.9|10985.7|10984.7|10986.1|10985.2|10983.8|10982.8|320
1622158500000|2021-05-27 23:35:00|10985.6|10984.6|10985.6|10984.6|10986.1|10985.1|10984.8|10983.9|263
1622158800000|2021-05-27 23:40:00|10985.5|10984.5|10985.2|10984.2|10985.8|10984.8|10984.6|10983.6|190
1622159100000|2021-05-27 23:45:00|10985.3|10984.3|10984.5|10983.5|10985.5|10984.5|10983.8|10982.8|337
1622159400000|2021-05-27 23:50:00|10984.4|10983.4|10982|10981|10984.9|10984|10981.9|10980.9|206
1622159700000|2021-05-27 23:55:00|10981.9|10980.9|10981.4|10980.7|10982.2|10981.3|10981.3|10980.4|132
1622160000000|2021-05-28 00:00:00|10981.5|10980.5|10987.5|10986.8|10990.2|10989.4|10981.2|10980.3|715
1622160300000|2021-05-28 00:05:00|10987.6|10986.9|10990.1|10989.1|10990.3|10989.5|10986.9|10986.1|331
1622160600000|2021-05-28 00:10:00|10990|10989|10991.3|10990.3|10991.8|10991|10988.1|10987.2|359
1622160900000|2021-05-28 00:15:00|10991.4|10990.4|10990.2|10989.2|10991.9|10991|10989.1|10988.1|380
1622161200000|2021-05-28 00:20:00|10990.3|10989.3|10990.5|10989.5|10991.1|10990.2|10988.9|10988|372
1622161500000|2021-05-28 00:25:00|10990.3|10989.6|10991.3|10990.3|10993.7|10992.7|10990.2|10989.3|421
1622161800000|2021-05-28 00:30:00|10991.2|10990.2|10994.4|10993.7|10995|10994.1|10991.1|10990.2|426
1622162100000|2021-05-28 00:35:00|10994.5|10993.8|10991.8|10990.8|10994.9|10994.1|10991.2|10990.2|291
1622162400000|2021-05-28 00:40:00|10991.9|10990.9|10990.7|10990|10992.6|10991.9|10989|10988.2|262
1622162700000|2021-05-28 00:45:00|10990.8|10990.1|10991.6|10990.6|10992|10991.2|10989.6|10988.8|308
1622163000000|2021-05-28 00:50:00|10991.7|10990.7|10993.9|10992.9|10996.1|10995.1|10991.7|10990.7|653
1622163300000|2021-05-28 00:55:00|10994.1|10993.1|10993.1|10992.1|10996.3|10995.5|10992.3|10991.5|603
1622163600000|2021-05-28 01:00:00|10992.9|10991.9|10993.1|10992.1|10995|10994.1|10992.1|10991.2|571
1622163900000|2021-05-28 01:05:00|10993|10992|10994.1|10993.4|10995.5|10994.7|10992.6|10991.8|350
1622164200000|2021-05-28 01:10:00|10993.7|10993|10993.1|10992.1|10994.6|10993.7|10992.1|10991.3|247
1622164500000|2021-05-28 01:15:00|10993|10992|10989.5|10988.5|10993|10992|10989.5|10988.5|305
1622164800000|2021-05-28 01:20:00|10989.7|10989|10992.2|10991.2|10992.7|10992|10989.4|10988.4|417
1622165100000|2021-05-28 01:25:00|10992.1|10991.1|10993.7|10992.7|10994|10993.2|10991.8|10990.9|257
1622165400000|2021-05-28 01:30:00|10993.8|10992.8|10993.1|10992.4|10995|10994.1|10992.2|10991.4|343
1622165700000|2021-05-28 01:35:00|10993.3|10992.6|10991.6|10990.9|10993.3|10992.6|10991|10990.1|270
1622166000000|2021-05-28 01:40:00|10991.5|10990.8|10990.9|10989.9|10991.9|10991|10990.2|10989.3|296
1622166300000|2021-05-28 01:45:00|10990.8|10989.8|10990.7|10989.7|10992|10991.1|10990|10989.1|259
1622166600000|2021-05-28 01:50:00|10990.8|10989.8|10989.5|10988.5|10991|10990.1|10989.2|10988.3|234
1622166900000|2021-05-28 01:55:00|10989.3|10988.6|10990.2|10989.2|10991.9|10991|10989|10988.1|484
1622167200000|2021-05-28 02:00:00|10990.7|10990|10992.9|10992.2|10993.1|10992.2|10990.7|10990|320
1622167500000|2021-05-28 02:05:00|10992.8|10992.1|10989.3|10988.3|10993.1|10992.1|10989.1|10988.2|382
1622167800000|2021-05-28 02:10:00|10989.2|10988.5|10989.6|10988.9|10990.3|10989.4|10989.2|10988.4|194
1622168100000|2021-05-28 02:15:00|10989.8|10989.1|10990.5|10989.8|10991.5|10990.8|10989.8|10989.1|269
1622168400000|2021-05-28 02:20:00|10990.4|10989.7|10989.1|10988.4|10990.6|10989.8|10988.8|10987.9|244
1622168700000|2021-05-28 02:25:00|10989.2|10988.5|10987.6|10986.6|10989.6|10988.7|10987.1|10986.3|247
1622169000000|2021-05-28 02:30:00|10987.4|10986.7|10987.4|10986.7|10989.5|10988.6|10987.1|10986.4|344
1622169300000|2021-05-28 02:35:00|10987.3|10986.6|10987|10986.3|10988.2|10987.4|10986.6|10985.7|255
1622169600000|2021-05-28 02:40:00|10986.9|10986.2|10986.5|10985.5|10987.2|10986.3|10986.1|10985.3|224
1622169900000|2021-05-28 02:45:00|10986.4|10985.7|10986.7|10986|10986.8|10986.1|10986.1|10985.4|133
1622170200000|2021-05-28 02:50:00|10986.9|10986.2|10988|10987.3|10989.1|10988.3|10986.7|10986|252
1622170500000|2021-05-28 02:55:00|10988.1|10987.4|10987|10986.3|10988.6|10987.7|10986.3|10985.4|385
1622170800000|2021-05-28 03:00:00|10986.9|10986.2|10988.8|10988.1|10989.1|10988.4|10986.9|10986.2|293
1622171100000|2021-05-28 03:05:00|10988.9|10988.2|10989.7|10988.7|10989.8|10989.1|10988.5|10987.7|134
1622171400000|2021-05-28 03:10:00|10989.4|10988.8|10988.1|10987.4|10989.7|10989|10988.1|10987.4|142
1622171700000|2021-05-28 03:15:00|10988.2|10987.5|10988.6|10987.9|10988.9|10988.2|10988|10987.2|173
1622172000000|2021-05-28 03:20:00|10988.7|10988|10990.5|10989.8|10991.6|10990.9|10988.6|10987.9|235
1622172300000|2021-05-28 03:25:00|10990.6|10989.9|10991.5|10990.5|10992.6|10991.8|10990.5|10989.8|299
1622172600000|2021-05-28 03:30:00|10991.4|10990.4|10994|10993|10994.4|10993.6|10991.1|10990.3|367
1622172900000|2021-05-28 03:35:00|10994.1|10993.4|10992.6|10991.6|10994.5|10993.7|10992.6|10991.6|257
1622173200000|2021-05-28 03:40:00|10992.5|10991.5|10993|10992|10994.4|10993.6|10991.9|10991.2|257
1622173500000|2021-05-28 03:45:00|10992.8|10992.1|10991|10990.3|10993.8|10992.9|10990.9|10990|294
1622173800000|2021-05-28 03:50:00|10991.2|10990.2|10990.4|10989.7|10991.3|10990.4|10989.9|10989.1|196
1622174100000|2021-05-28 03:55:00|10990.5|10989.8|10991.1|10990.4|10992.1|10991.3|10990.1|10989.4|218
1622174400000|2021-05-28 04:00:00|10991|10990.3|10990.2|10989.2|10992.7|10991.9|10989.9|10989|220
1622174700000|2021-05-28 04:05:00|10990.1|10989.1|10983.5|10982.5|10990.2|10989.3|10983.2|10982.5|402
1622175000000|2021-05-28 04:10:00|10983.6|10982.6|10985.3|10984.6|10985.3|10984.6|10982.1|10981.3|347
1622175300000|2021-05-28 04:15:00|10985.2|10984.5|10985.3|10984.3|10985.7|10985|10984.4|10983.6|176
1622175600000|2021-05-28 04:20:00|10985.2|10984.5|10985.2|10984.5|10987|10986.3|10984.6|10983.8|220
1622175900000|2021-05-28 04:25:00|10985.1|10984.4|10984.6|10983.9|10985.4|10984.7|10983.6|10982.8|183
1622176200000|2021-05-28 04:30:00|10984.7|10984|10983.2|10982.5|10985.5|10984.8|10983.2|10982.3|209
1622176500000|2021-05-28 04:35:00|10983.1|10982.4|10983.6|10982.6|10983.9|10983.1|10982.1|10981.3|201
1622176800000|2021-05-28 04:40:00|10983.5|10982.5|10986.2|10985.2|10986.5|10985.6|10983.4|10982.5|265
1622177100000|2021-05-28 04:45:00|10986.1|10985.4|10985.5|10984.8|10986.5|10985.5|10985.4|10984.6|147
1622177400000|2021-05-28 04:50:00|10985.4|10984.7|10984.4|10983.4|10985.8|10985|10984.2|10983.4|201
1622177700000|2021-05-28 04:55:00|10984.5|10983.5|10985.8|10984.8|10986|10985|10984|10983.2|197
1622178000000|2021-05-28 05:00:00|10985.7|10984.7|10986.4|10985.7|10987.5|10986.5|10985.5|10984.6|279
1622178300000|2021-05-28 05:05:00|10986.7|10986|10985.9|10984.9|10988.1|10987.4|10985.9|10984.9|139
1622178600000|2021-05-28 05:10:00|10985.8|10985.1|10985.8|10984.8|10986.6|10985.9|10985.7|10984.8|125
1622178900000|2021-05-28 05:15:00|10985.7|10984.7|10986.6|10985.6|10986.8|10986.1|10985|10984.1|168
1622179200000|2021-05-28 05:20:00|10986.5|10985.8|10989.3|10988.6|10989.5|10988.8|10986.3|10985.4|301
1622179500000|2021-05-28 05:25:00|10989|10988.3|10989.4|10988.7|10990.8|10990|10989|10988.3|200
1622179800000|2021-05-28 05:30:00|10989.5|10988.8|10989.9|10989.2|10990|10989.3|10988.9|10988.2|168
1622180100000|2021-05-28 05:35:00|10990|10989.3|10990.1|10989.4|10991.5|10990.8|10989.5|10988.8|132
1622180400000|2021-05-28 05:40:00|10990.2|10989.5|10991.8|10991.1|10992.3|10991.4|10989.2|10988.5|211
1622180700000|2021-05-28 05:45:00|10991.4|10990.7|10992.4|10991.7|10992.7|10991.9|10991.3|10990.4|263
1622181000000|2021-05-28 05:50:00|10992.5|10991.5|10992.4|10991.7|10993.4|10992.7|10991.7|10990.9|301
1622181300000|2021-05-28 05:55:00|10992.3|10991.6|10990.8|10990.1|10992.7|10991.8|10990.1|10989.2|303
1622181600000|2021-05-28 06:00:00|10991.1|10990|10987.5|10986.8|10991.7|10990.9|10986|10985.2|484
1622181900000|2021-05-28 06:05:00|10987.4|10986.7|10990.2|10989.5|10990.2|10989.5|10986.2|10985.4|338
1622182200000|2021-05-28 06:10:00|10990.1|10989.4|10986.3|10985.6|10990.7|10989.7|10986.3|10985.6|352
1622182500000|2021-05-28 06:15:00|10986.2|10985.5|10988.8|10988.1|10989.2|10988.4|10986|10985.3|455
1622182800000|2021-05-28 06:20:00|10988.7|10988|10989|10988.3|10990.2|10989.3|10987.6|10986.7|369
1622183100000|2021-05-28 06:25:00|10988.9|10988.2|10987.4|10986.4|10990.5|10989.7|10987|10986.1|399
1622183400000|2021-05-28 06:30:00|10987.3|10986.3|10986.7|10985.7|10988.6|10987.7|10986.4|10985.5|358
1622183700000|2021-05-28 06:35:00|10986.8|10985.8|10987.6|10986.6|10988.2|10987.3|10986.1|10985.3|327
1622184000000|2021-05-28 06:40:00|10987.7|10986.7|10987.3|10986.6|10988.9|10987.9|10985.7|10984.9|327
1622184300000|2021-05-28 06:45:00|10987.5|10986.5|10990.7|10989.7|10991.5|10990.8|10986.9|10986.1|398
1622184600000|2021-05-28 06:50:00|10990.8|10989.8|10992.9|10991.9|10993.1|10992.1|10989.5|10988.7|417
1622184900000|2021-05-28 06:55:00|10993|10992|10989.7|10988.7|10994.8|10993.9|10989.7|10988.7|449
1622185200000|2021-05-28 07:00:00|10989.5|10988.8|10993.4|10992.4|10994.5|10993.5|10988.5|10987.7|478
1622185500000|2021-05-28 07:05:00|10993.5|10992.5|10994.1|10993.4|10994.5|10993.8|10991.9|10990.9|441
1622185800000|2021-05-28 07:10:00|10994.2|10993.5|10990.3|10989.3|10995.7|10994.7|10989.3|10988.4|529
1622186100000|2021-05-28 07:15:00|10989.8|10988.8|10994|10993|10996|10995.2|10989.5|10988.6|538
1622186400000|2021-05-28 07:20:00|10994.1|10993.1|10992.4|10991.4|10995.3|10994.3|10992.3|10991.3|441
1622186700000|2021-05-28 07:25:00|10992.2|10991.2|10990.2|10989.2|10992.3|10991.3|10989.7|10988.8|419
1622187000000|2021-05-28 07:30:00|10990.3|10989.3|10989.2|10988.2|10991.2|10990.2|10987.8|10986.8|472
1622187300000|2021-05-28 07:35:00|10989.3|10988.3|10988|10987|10990.3|10989.3|10987.6|10986.8|382
1622187600000|2021-05-28 07:40:00|10988.1|10987.1|10989.9|10988.9|10991|10990.2|10987.9|10986.9|309
1622187900000|2021-05-28 07:45:00|10989.8|10988.8|10989.8|10988.8|10991.7|10990.8|10989.6|10988.6|349
1622188200000|2021-05-28 07:50:00|10989.6|10988.9|10989.1|10988.1|10991.4|10990.6|10989|10988|297
1622188500000|2021-05-28 07:55:00|10989|10988|10989.6|10988.9|10990.4|10989.5|10987|10986|447
1622188800000|2021-05-28 08:00:00|10989.7|10989|10986.7|10986|10990.3|10989.4|10986.5|10985.8|445
1622189100000|2021-05-28 08:05:00|10987|10986.3|10984.6|10983.6|10987.9|10987.1|10984.4|10983.5|384
1622189400000|2021-05-28 08:10:00|10984.5|10983.5|10984.3|10983.6|10985.2|10984.3|10982.9|10981.9|353
1622189700000|2021-05-28 08:15:00|10984.5|10983.5|10983.6|10982.6|10985.5|10984.6|10983.4|10982.5|317
1622190000000|2021-05-28 08:20:00|10983.9|10982.9|10984.9|10983.9|10986.8|10986|10983.6|10982.6|372
1622190300000|2021-05-28 08:25:00|10985|10984|10985|10984|10986|10985|10984.6|10983.6|313
1622190600000|2021-05-28 08:30:00|10984.9|10983.9|10982.6|10981.6|10986.2|10985.4|10982.3|10981.5|299
1622190900000|2021-05-28 08:35:00|10982.4|10981.7|10983.3|10982.3|10983.9|10983.1|10981.1|10980.1|438
1622191200000|2021-05-28 08:40:00|10983.2|10982.2|10981.7|10981|10983.4|10982.5|10981.1|10980.2|279
1622191500000|2021-05-28 08:45:00|10981.9|10980.9|10982.4|10981.4|10982.8|10981.9|10980|10979.3|416
1622191800000|2021-05-28 08:50:00|10982.5|10981.5|10982.1|10981.4|10982.9|10981.9|10981.4|10980.6|259
1622192100000|2021-05-28 08:55:00|10982.2|10981.5|10985.2|10984.2|10985.5|10984.5|10981.8|10980.8|323
1622192400000|2021-05-28 09:00:00|10985.3|10984.3|10984.6|10983.6|10987.6|10986.7|10984.3|10983.5|365
1622192700000|2021-05-28 09:05:00|10984.5|10983.5|10984.6|10983.9|10986.1|10985.3|10983.5|10982.6|316
1622193000000|2021-05-28 09:10:00|10984.7|10983.7|10983.5|10982.5|10985.1|10984.3|10983.1|10982.3|281
1622193300000|2021-05-28 09:15:00|10983.4|10982.4|10985|10984.3|10985.5|10984.6|10982.3|10981.4|301
1622193600000|2021-05-28 09:20:00|10985.1|10984.4|10984.2|10983.5|10986|10985.2|10983.8|10982.9|423
1622193900000|2021-05-28 09:25:00|10984.3|10983.6|10987|10986|10987.7|10986.7|10983.9|10982.9|376
1622194200000|2021-05-28 09:30:00|10986.7|10985.9|10988|10987|10988.5|10987.6|10986.6|10985.6|338
1622194500000|2021-05-28 09:35:00|10987.9|10986.9|10988.2|10987.2|10989.8|10988.8|10986.8|10985.8|368
1622194800000|2021-05-28 09:40:00|10988.1|10987.1|10988.4|10987.4|10989.8|10988.9|10987|10986.1|422
1622195100000|2021-05-28 09:45:00|10988.5|10987.5|10989|10988|10989.3|10988.5|10988.3|10987.4|261
1622195400000|2021-05-28 09:50:00|10988.8|10988.1|10987|10986.3|10991|10990|10987|10986.1|275
1622195700000|2021-05-28 09:55:00|10987.1|10986.1|10989.8|10988.8|10990.4|10989.5|10986.8|10986|244
1622196000000|2021-05-28 10:00:00|10989.7|10989|10988.9|10987.9|10990.3|10989.4|10988.7|10987.8|171
1622196300000|2021-05-28 10:05:00|10988.8|10987.8|10986.8|10985.8|10989.1|10988.2|10986.4|10985.6|261
1622196600000|2021-05-28 10:10:00|10986.9|10985.9|10988.1|10987.1|10988.1|10987.3|10985.9|10985|195
1622196900000|2021-05-28 10:15:00|10987.9|10987.2|10986.3|10985.3|10987.9|10987.2|10986|10985|196
1622197200000|2021-05-28 10:20:00|10986.1|10985.4|10985.9|10985.2|10987.2|10986.4|10985.7|10984.9|178
1622197500000|2021-05-28 10:25:00|10985.8|10985.1|10987.8|10986.8|10988.1|10987.2|10985.5|10984.8|204
1622197800000|2021-05-28 10:30:00|10987.9|10986.9|10989.7|10988.7|10990.2|10989.3|10986.6|10985.7|258
1622198100000|2021-05-28 10:35:00|10989.6|10988.6|10990.2|10989.2|10990.3|10989.4|10988.8|10988|212
1622198400000|2021-05-28 10:40:00|10990.1|10989.1|10990|10989|10990.8|10990|10989.1|10988.3|225
1622198700000|2021-05-28 10:45:00|10989.9|10988.9|10992.2|10991.5|10993.2|10992.3|10989.9|10988.9|278
1622199000000|2021-05-28 10:50:00|10992.1|10991.4|10992|10991.3|10993.1|10992.3|10991.2|10990.3|268
1622199300000|2021-05-28 10:55:00|10992.1|10991.4|10993|10992|10993.2|10992.2|10991.6|10990.6|310
1622199600000|2021-05-28 11:00:00|10992.9|10992.3|10993.4|10992.4|10994.2|10993.4|10992.1|10991.3|352
1622199900000|2021-05-28 11:05:00|10993.3|10992.3|10995|10994|10995.3|10994.6|10992.5|10991.6|296
1622200200000|2021-05-28 11:10:00|10995.1|10994.1|10995.1|10994.4|10995.8|10994.9|10993.5|10992.8|387
1622200500000|2021-05-28 11:15:00|10995.2|10994.2|10998.3|10997.6|10998.6|10997.7|10995.1|10994.2|396
1622200800000|2021-05-28 11:20:00|10998.2|10997.5|10998.8|10997.8|10999.9|10999.1|10997|10996.2|470
1622201100000|2021-05-28 11:25:00|10998.7|10997.7|10998|10997|10999.1|10998.2|10997.6|10996.6|379
1622201400000|2021-05-28 11:30:00|10997.7|10996.8|10999.2|10998.2|10999.5|10998.6|10996.9|10995.9|491
1622201700000|2021-05-28 11:35:00|10999.1|10998.4|10998.6|10997.6|10999.4|10998.5|10997.7|10996.8|404
1622202000000|2021-05-28 11:40:00|10998.7|10997.7|11000.2|10999.5|11000.2|10999.5|10998.6|10997.7|316
1622202300000|2021-05-28 11:45:00|11000.3|10999.3|10998.7|10998|11003|11002.2|10998.5|10997.5|555
1622202600000|2021-05-28 11:50:00|10998.8|10997.8|11005.2|11004.2|11005.5|11004.7|10998.7|10997.8|525
1622202900000|2021-05-28 11:55:00|11005.1|11004.1|11005|11004.3|11009.4|11008.4|11004.2|11003.4|586
1622203200000|2021-05-28 12:00:00|11005.1|11004.1|11003.9|11003.2|11006.2|11005.2|11002.5|11001.6|557
1622203500000|2021-05-28 12:05:00|11004|11003.3|11006.7|11005.7|11008.4|11007.4|11002.8|11001.9|499
1622203800000|2021-05-28 12:10:00|11006.8|11005.8|11007.1|11006.4|11008.5|11007.7|11006.5|11005.5|609
1622204100000|2021-05-28 12:15:00|11007|11006.3|11005.2|11004.2|11008.2|11007.2|11004.7|11003.8|624
1622204400000|2021-05-28 12:20:00|11005.1|11004.1|11005.8|11004.8|11006.4|11005.5|11004.3|11003.4|467
1622204700000|2021-05-28 12:25:00|11005.9|11004.9|11007.7|11006.7|11010.3|11009.3|11005.8|11004.8|489
1622205000000|2021-05-28 12:30:00|11007.9|11005.8|11003.8|11002.8|11011.1|11010.1|10997.2|10996.2|1130
1622205300000|2021-05-28 12:35:00|11003.4|11002.4|11008.6|11007.6|11009.4|11008.6|11003|11002|782
1622205600000|2021-05-28 12:40:00|11008.2|11007.2|11010.6|11009.6|11010.8|11009.9|11007.5|11006.5|585
1622205900000|2021-05-28 12:45:00|11010.5|11009.5|11014.2|11013.2|11015.6|11014.9|11009.5|11008.5|744
1622206200000|2021-05-28 12:50:00|11014.6|11013.9|11019.9|11018.9|11019.9|11019.1|11014.6|11013.9|615
1622206500000|2021-05-28 12:55:00|11020.3|11019.3|11020|11019.3|11020.4|11019.6|11017.8|11017.1|507
1622206800000|2021-05-28 13:00:00|11019.9|11019.2|11014.3|11013.3|11020.4|11019.7|11014|11013.1|844
1622207100000|2021-05-28 13:05:00|11014.2|11013.2|11015.1|11014.1|11016.5|11015.5|11013.4|11012.7|585
1622207400000|2021-05-28 13:10:00|11014.9|11014.2|11013.9|11012.9|11017|11016.1|11012.4|11011.6|516
1622207700000|2021-05-28 13:15:00|11013.8|11012.8|11017.2|11016.2|11017.6|11016.8|11013.8|11012.8|536
1622208000000|2021-05-28 13:20:00|11017.5|11016.5|11016.7|11015.7|11018.9|11017.9|11014.8|11013.9|478
1622208300000|2021-05-28 13:25:00|11016.4|11015.4|11014.5|11013.5|11018.4|11017.6|11014.3|11013.4|450
1622208600000|2021-05-28 13:30:00|11014.4|11013.4|11007|11006.3|11014.7|11013.9|11006.4|11005.6|598
1622208900000|2021-05-28 13:35:00|11007.3|11006.1|11003.1|11002.1|11007.4|11006.6|11002.1|11001.3|557
1622209200000|2021-05-28 13:40:00|11003.2|11002.2|11005.5|11004.5|11006.2|11005.2|11000.2|10999.4|521
1622209500000|2021-05-28 13:45:00|11005.7|11004.7|10999.9|10998.9|11005.7|11004.7|10999.8|10998.8|681
1622209800000|2021-05-28 13:50:00|11000.2|10999.2|11001.3|11000.3|11001.9|11000.9|10997.9|10997.1|601
1622210100000|2021-05-28 13:55:00|11001.2|11000.2|11002.2|11001.2|11002.4|11001.4|10997.7|10996.9|590
1622210400000|2021-05-28 14:00:00|11002.5|11001.5|10999.5|10998.5|11003.4|11002.7|10996.7|10995.8|788
1622210700000|2021-05-28 14:05:00|10999.6|10998.6|10996.3|10995.3|11000.5|10999.7|10995.4|10994.5|553
1622211000000|2021-05-28 14:10:00|10996.4|10995.4|10996.6|10995.6|10997.3|10996.3|10992.2|10991.2|685
1622211300000|2021-05-28 14:15:00|10996.7|10995.7|10999.9|10998.9|11000.3|10999.4|10996|10995.2|507
1622211600000|2021-05-28 14:20:00|10999.7|10999|10999|10998|11000.5|10999.6|10998|10997.1|416
1622211900000|2021-05-28 14:25:00|10999.1|10998.1|11001|11000.3|11001.4|11000.5|10998.4|10997.5|421
1622212200000|2021-05-28 14:30:00|11000.9|11000.2|10995.7|10994.7|11004.9|11004.1|10995.5|10994.5|557
1622212500000|2021-05-28 14:35:00|10995.8|10994.8|10996.5|10995.5|10998.4|10997.4|10992.5|10991.5|638
1622212800000|2021-05-28 14:40:00|10996.3|10995.6|10994.5|10993.5|10997.1|10996.4|10992.7|10991.9|491
1622213100000|2021-05-28 14:45:00|10994.4|10993.4|10997.3|10996.6|10997.8|10997|10993.3|10992.3|593
1622213400000|2021-05-28 14:50:00|10997.2|10996.5|10998.9|10998.2|11002|11001|10991.6|10990.6|961
1622213700000|2021-05-28 14:55:00|10998.8|10997.9|10998|10997.3|11000.1|10999.2|10992.1|10991.1|1070
1622214000000|2021-05-28 15:00:00|10997.9|10997.2|10994.2|10993.5|10998.1|10997.2|10993.6|10992.8|791
1622214300000|2021-05-28 15:05:00|10994.4|10993.7|10995.3|10994.6|10997.2|10996.5|10993.5|10992.7|561
1622214600000|2021-05-28 15:10:00|10995.5|10994.5|10997.1|10996.1|10998.7|10997.8|10994.7|10994|500
1622214900000|2021-05-28 15:15:00|10996.8|10996|10995.4|10994.7|10998|10997.3|10995.1|10994.3|403
1622215200000|2021-05-28 15:20:00|10995.3|10994.6|10994.2|10993.5|10996.3|10995.5|10994.1|10993.3|291
1622215500000|2021-05-28 15:25:00|10994.3|10993.6|10991.5|10990.5|10994.5|10993.6|10991.3|10990.4|383
1622215800000|2021-05-28 15:30:00|10991.4|10990.4|10985.7|10985|10991.6|10990.6|10985.4|10984.5|583
1622216100000|2021-05-28 15:35:00|10985.8|10985.1|10986.8|10986.1|10988.5|10987.7|10985.6|10984.8|405
1622216400000|2021-05-28 15:40:00|10986.9|10986.2|10987.9|10986.9|10988|10987.2|10985.9|10985|247
1622216700000|2021-05-28 15:45:00|10987.8|10986.8|10981.8|10981.1|10988.4|10987.5|10981.7|10981|430
1622217000000|2021-05-28 15:50:00|10981.9|10980.9|10983|10982.3|10984.3|10983.4|10981.7|10980.9|345
1622217300000|2021-05-28 15:55:00|10983.1|10982.4|10985.2|10984.5|10985.4|10984.6|10982.1|10981.4|280
1622217600000|2021-05-28 16:00:00|10985|10984.3|10984|10983.3|10985|10984.3|10982.8|10981.9|364
1622217900000|2021-05-28 16:05:00|10983.9|10983.2|10982.4|10981.7|10984.4|10983.6|10982.3|10981.5|269
1622218200000|2021-05-28 16:10:00|10982.5|10981.8|10983.7|10983|10983.9|10983.2|10981.6|10980.9|215
1622218500000|2021-05-28 16:15:00|10983.6|10982.9|10979.2|10978.5|10983.7|10983|10976.8|10976|518
1622218800000|2021-05-28 16:20:00|10979.1|10978.4|10982.4|10981.4|10983.7|10983|10979.1|10978.4|336
1622219100000|2021-05-28 16:25:00|10982.5|10981.5|10981.7|10981|10983.1|10982.2|10981|10980|311
1622219400000|2021-05-28 16:30:00|10981.9|10980.9|10983.4|10982.7|10983.9|10983|10981.6|10980.8|294
1622219700000|2021-05-28 16:35:00|10983.3|10982.6|10984|10983.3|10984.3|10983.5|10982.8|10982|298
1622220000000|2021-05-28 16:40:00|10984.1|10983|10979.9|10979.2|10984.1|10983.1|10979.7|10978.8|361
1622220300000|2021-05-28 16:45:00|10979.8|10979.1|10981.9|10980.9|10983|10982.1|10979.8|10978.8|365
1622220600000|2021-05-28 16:50:00|10981.8|10980.8|10980.7|10979.7|10981.9|10981.1|10979.2|10978.3|378
1622220900000|2021-05-28 16:55:00|10980.6|10979.6|10978.2|10977.5|10981.3|10980.5|10978|10977.1|538
1622221200000|2021-05-28 17:00:00|10978.1|10977.4|10978.4|10977.4|10979.1|10978.3|10977|10976.1|512
1622221500000|2021-05-28 17:05:00|10978.3|10977.3|10977.6|10976.9|10979.1|10978.3|10976.8|10976|268
1622221800000|2021-05-28 17:10:00|10977.8|10976.8|10979.3|10978.6|10980.7|10979.7|10977.6|10976.8|368
1622222100000|2021-05-28 17:15:00|10979.4|10978.7|10977.5|10976.8|10979.6|10978.7|10976.7|10975.8|300
1622222400000|2021-05-28 17:20:00|10977.6|10976.6|10978.1|10977.4|10978.5|10977.6|10976.8|10976|283
1622222700000|2021-05-28 17:25:00|10978|10977.3|10977.5|10976.8|10979.2|10978.3|10977.3|10976.5|381
1622223000000|2021-05-28 17:30:00|10977.6|10976.6|10976.9|10976.2|10978.7|10977.7|10976.7|10975.8|357
1622223300000|2021-05-28 17:35:00|10977|10976.3|10977.5|10976.5|10977.5|10976.5|10974.9|10973.9|273
1622223600000|2021-05-28 17:40:00|10977.4|10976.4|10977.5|10976.8|10978|10977.1|10976.3|10975.5|323
1622223900000|2021-05-28 17:45:00|10977.6|10976.9|10977.8|10976.8|10979.3|10978.5|10977.3|10976.5|321
1622224200000|2021-05-28 17:50:00|10977.4|10976.7|10979.9|10978.9|10980.4|10979.5|10977.3|10976.5|332
1622224500000|2021-05-28 17:55:00|10979.8|10978.8|10979.6|10978.6|10980.5|10979.7|10978|10977.2|603
1622224800000|2021-05-28 18:00:00|10979.1|10978.4|10982|10981|10983.6|10982.6|10978|10977.2|509
1622225100000|2021-05-28 18:05:00|10981.9|10980.9|10982.3|10981.3|10982.8|10982|10981|10980.2|361
1622225400000|2021-05-28 18:10:00|10982.4|10981.4|10982.9|10982.2|10984|10983.3|10981.5|10980.7|270
1622225700000|2021-05-28 18:15:00|10983.1|10982.1|10981.8|10980.8|10983.1|10982.2|10981.5|10980.7|241
1622226000000|2021-05-28 18:20:00|10981.9|10980.9|10980.6|10979.6|10982.1|10981.1|10980.4|10979.6|267
1622226300000|2021-05-28 18:25:00|10980.5|10979.8|10981.2|10980.5|10981.4|10980.5|10980.2|10979.4|199
1622226600000|2021-05-28 18:30:00|10981.4|10980.4|10981.2|10980.2|10982.2|10981.2|10981|10980.1|290
1622226900000|2021-05-28 18:35:00|10981.1|10980.1|10980.8|10979.8|10981.7|10980.7|10980.8|10979.8|202
1622227200000|2021-05-28 18:40:00|10980.9|10979.9|10981|10980.3|10982.2|10981.3|10980.7|10979.7|214
1622227500000|2021-05-28 18:45:00|10981.2|10980.2|10981.5|10980.5|10982.2|10981.3|10979.7|10978.8|331
1622227800000|2021-05-28 18:50:00|10981.4|10980.7|10981.2|10980.5|10982.6|10981.6|10980.4|10979.5|315
1622228100000|2021-05-28 18:55:00|10981.1|10980.4|10981.2|10980.5|10982.3|10981.4|10980.6|10979.6|249
1622228400000|2021-05-28 19:00:00|10981|10980.3|10980.5|10979.5|10981.5|10980.5|10979.6|10978.8|221
1622228700000|2021-05-28 19:05:00|10980.6|10979.6|10979.2|10978.2|10981.3|10980.3|10979.1|10978.1|198
1622229000000|2021-05-28 19:10:00|10979.3|10978.3|10980.1|10979.1|10980.8|10979.8|10978.5|10977.6|289
1622229300000|2021-05-28 19:15:00|10980|10979|10980.5|10979.8|10980.6|10979.8|10978.8|10977.8|210
1622229600000|2021-05-28 19:20:00|10980.7|10979.7|10980|10979|10980.9|10980|10978.9|10978.1|167
1622229900000|2021-05-28 19:25:00|10979.9|10978.9|10981.2|10980.2|10981.4|10980.5|10979.9|10978.9|229
1622230200000|2021-05-28 19:30:00|10981.1|10980.1|10981.4|10980.4|10981.5|10980.6|10980.1|10979.4|168
1622230500000|2021-05-28 19:35:00|10981.3|10980.6|10981|10980.3|10981.9|10980.9|10981|10980.1|151
1622230800000|2021-05-28 19:40:00|10981.2|10980.2|10981.9|10980.9|10982.1|10981.1|10980.5|10979.5|86
1622231100000|2021-05-28 19:45:00|10981.8|10981.2|10981.4|10980.4|10982.2|10981.3|10981|10980.2|157
1622231400000|2021-05-28 19:50:00|10981.3|10980.3|10981.8|10981.1|10982.3|10981.3|10981.3|10980.3|110
1622231700000|2021-05-28 19:55:00|10982.1|10981|10985.2|10984.2|10985.4|10984.4|10981.9|10980.9|358
1622232000000|2021-05-28 20:00:00|10985|10984|10984.3|10983.3|10985.2|10984.2|10983.6|10982.6|333
1622232300000|2021-05-28 20:05:00|10984.2|10983.2|10984.6|10983.6|10985.4|10984.6|10984.1|10983.1|152
1622232600000|2021-05-28 20:10:00|10984.7|10983.7|10986.1|10985.1|10986.5|10985.5|10984.6|10983.6|185
1622232900000|2021-05-28 20:15:00|10986.2|10985.2|10985.8|10984.8|10986.2|10985.2|10984.8|10983.8|156
1622233200000|2021-05-28 20:20:00|10985.4|10984.4|10984.5|10983.5|10985.7|10984.7|10984.4|10983.4|96
1622233500000|2021-05-28 20:25:00|10984.6|10983.6|10985.2|10984.2|10985.5|10984.5|10984.3|10983.4|130
1622233800000|2021-05-28 20:30:00|10985.3|10984.3|10985.2|10984.2|10985.7|10984.7|10984.7|10983.7|149
1622234100000|2021-05-28 20:35:00|10985.1|10984.1|10985.4|10984.4|10985.6|10984.6|10984.8|10983.8|187
1622234400000|2021-05-28 20:40:00|10985.5|10984.5|10985|10984|10985.8|10984.8|10984.8|10983.8|88
1622234700000|2021-05-28 20:45:00|10984.9|10983.9|10986.1|10985.1|10986.4|10985.3|10984.9|10983.9|217
1622235000000|2021-05-28 20:50:00|10985.9|10984.9|10988|10987|10989.1|10987.6|10985.7|10984.7|312
1622235300000|2021-05-28 20:55:00|10988.4|10986.7|10989.1|10983.1|10990|10986.9|10985.4|10979.4|354
1622404800000|2021-05-30 20:00:00|10986.5|10974.5|10986.4|10974.4|10989.1|10977.1|10985.9|10974.4|13
1622405100000|2021-05-30 20:05:00|10986.8|10974.8|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|19
1622405400000|2021-05-30 20:10:00|10986.8|10974.8|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|16
1622405700000|2021-05-30 20:15:00|10986.8|10974.8|10986|10974|10989.1|10977.1|10985.9|10974|18
1622406000000|2021-05-30 20:20:00|10985.9|10975.7|10986.4|10974.4|10986.8|10975.7|10985.9|10974.4|6
1622406300000|2021-05-30 20:25:00|10986.8|10974.8|10986.4|10974.4|10986.8|10975.7|10985.9|10974|12
1622406600000|2021-05-30 20:30:00|10986.5|10974.5|10985.9|10975.7|10986.8|10975.7|10985.9|10974|10
1622406900000|2021-05-30 20:35:00|10986.5|10974.5|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|13
1622407200000|2021-05-30 20:40:00|10986.5|10974.5|10986.4|10974.4|10986.8|10974.8|10986.4|10974.4|8
1622407500000|2021-05-30 20:45:00|10986.5|10974.5|10986.4|10974.4|10986.5|10974.5|10986.4|10974.4|2
1622407800000|2021-05-30 20:50:00|10986.9|10974.9|10985.7|10973.7|10987.9|10975.9|10985.5|10973.5|25
1622408100000|2021-05-30 20:55:00|10985.5|10973.5|10989.6|10978|10989.9|10979.3|10985.5|10973.5|30
1622408400000|2021-05-30 21:00:00|10989.7|10978.2|10989|10979.3|10989.9|10979.3|10984.5|10975.1|44
1622408700000|2021-05-30 21:05:00|10987.6|10975.6|10989.9|10977.9|10992.2|10980.2|10985.9|10973.9|82
1622409000000|2021-05-30 21:10:00|10988.6|10976.6|10987.9|10976.9|10991.4|10980.3|10985.5|10974|67
1622409300000|2021-05-30 21:15:00|10990.7|10979.7|10989.6|10978.6|10990.7|10979.7|10985.6|10974.6|88
1622409600000|2021-05-30 21:20:00|10988.3|10977.3|10986.1|10975.1|10990.5|10979.5|10985.9|10974.9|66
1622409900000|2021-05-30 21:25:00|10987.8|10976.8|10986.9|10977.7|10992.7|10981.7|10985.5|10974.5|84
1622410200000|2021-05-30 21:30:00|10987|10977.6|10987.5|10978.2|10990|10979.3|10984.8|10974.5|62
1622410500000|2021-05-30 21:35:00|10987.2|10977.2|10985.9|10981.1|10989.4|10982.3|10983.3|10973.5|110
1622410800000|2021-05-30 21:40:00|10986.4|10979.8|10985.1|10981.1|10987.1|10981.1|10984.5|10977.3|78
1622411100000|2021-05-30 21:45:00|10985.2|10978.3|10984.3|10978.3|10987.3|10980.9|10984.2|10978|66
1622411400000|2021-05-30 21:50:00|10984.2|10978.2|10985.1|10979.3|10986|10980.7|10983.8|10977.8|92
1622411700000|2021-05-30 21:55:00|10984.5|10980|10987|10981|10987.5|10981.5|10984.1|10978.9|104
1622412000000|2021-05-30 22:00:00|10987.8|10981.8|10985|10982.9|10988.5|10986|10984.4|10980.9|653
1622412300000|2021-05-30 22:05:00|10984.9|10983|10986.4|10985.4|10987.1|10985.4|10984.1|10982|398
1622412600000|2021-05-30 22:10:00|10986.8|10985.1|10984.2|10983.2|10986.9|10985.1|10983.7|10982.2|281
1622412900000|2021-05-30 22:15:00|10984.1|10983.1|10986.9|10985.9|10988.2|10986.9|10984.1|10982.7|235
1622413200000|2021-05-30 22:20:00|10987|10986|10987.1|10985.4|10987.7|10986.1|10986.5|10984.6|120
1622413500000|2021-05-30 22:25:00|10986.7|10985.3|10987|10986|10987.4|10986.1|10985.3|10983.8|208
1622413800000|2021-05-30 22:30:00|10986.9|10985.9|10987.5|10986.5|10988.4|10986.7|10986.8|10985.4|97
1622414100000|2021-05-30 22:35:00|10987.6|10986.6|10986.9|10985.9|10988|10986.7|10986.7|10985.7|94
1622414400000|2021-05-30 22:40:00|10986.8|10985.8|10986.2|10985.2|10987.3|10986|10985.6|10984.6|128
1622414700000|2021-05-30 22:45:00|10986.1|10985.1|10986.4|10985.4|10986.9|10985.9|10985.5|10984.5|123
1622415000000|2021-05-30 22:50:00|10986.3|10985.3|10987|10986|10987.9|10986.1|10986.3|10985.3|53
1622415300000|2021-05-30 22:55:00|10987.4|10986.4|10987.5|10986.5|10987.7|10986.7|10987.2|10986.2|59
1622415600000|2021-05-30 23:00:00|10987.4|10986.4|10988|10987|10988.3|10987.3|10986.9|10985.9|164
1622415900000|2021-05-30 23:05:00|10987.9|10986.9|10987.9|10986.9|10988.5|10987.5|10987.8|10986.8|106
1622416200000|2021-05-30 23:10:00|10987.8|10987.1|10988|10987|10988.1|10987.1|10987.8|10986.8|63
1622416500000|2021-05-30 23:15:00|10987.9|10986.9|10987.3|10986.6|10988|10987|10986.9|10985.9|102
1622416800000|2021-05-30 23:20:00|10987.5|10986.5|10987.2|10986.5|10987.5|10986.6|10986.2|10985.2|76
1622417100000|2021-05-30 23:25:00|10987.1|10986.4|10986.8|10985.8|10987.6|10986.6|10986.6|10985.6|100
1622417400000|2021-05-30 23:30:00|10986.9|10985.9|10987.6|10986.6|10988.5|10987.8|10986.8|10985.9|187
1622417700000|2021-05-30 23:35:00|10987.5|10986.5|10988|10987|10988.4|10987.6|10987.5|10986.5|127
1622418000000|2021-05-30 23:40:00|10988.1|10987.1|10988.4|10987.4|10988.5|10987.6|10987.8|10986.9|89
1622418300000|2021-05-30 23:45:00|10988.3|10987.6|10992.4|10991.4|10993.2|10992.2|10988.3|10987.6|225
1622418600000|2021-05-30 23:50:00|10992.5|10991.5|10993.4|10992.4|10994|10993.1|10991.7|10991|222
1622418900000|2021-05-30 23:55:00|10993.3|10992.6|10991.5|10990.5|10993.8|10993.1|10991.3|10990.5|169
1622419200000|2021-05-31 00:00:00|10991.4|10990.4|10993.8|10992.8|10994.1|10993.1|10990.8|10990|465
1622419500000|2021-05-31 00:05:00|10993.7|10993|10992.5|10991.8|10993.9|10993.1|10992.5|10991.7|241
1622419800000|2021-05-31 00:10:00|10992.6|10991.9|10992.4|10991.7|10993.2|10992.5|10991.1|10990.4|224
1622420100000|2021-05-31 00:15:00|10992.5|10991.8|10990.2|10989.5|10992.6|10991.8|10990|10989.2|360
1622420400000|2021-05-31 00:20:00|10990|10989.3|10991.4|10990.7|10992.4|10991.5|10989.9|10989.2|402
1622420700000|2021-05-31 00:25:00|10991.5|10990.8|10992.7|10992|10993|10992.2|10991.5|10990.7|287
1622421000000|2021-05-31 00:30:00|10992.9|10991.9|10993.3|10992.6|10993.5|10992.7|10992|10991.2|355
1622421300000|2021-05-31 00:35:00|10993.2|10992.5|10992.5|10991.8|10993.8|10992.9|10991.8|10991|308
1622421600000|2021-05-31 00:40:00|10992.6|10991.9|10991.5|10990.8|10992.8|10992|10990.6|10989.8|345
1622421900000|2021-05-31 00:45:00|10991.4|10990.7|10988.9|10988.2|10991.4|10990.7|10988.9|10988.1|259
1622422200000|2021-05-31 00:50:00|10988.8|10988.1|10978.3|10977.3|10989.3|10988.4|10977.3|10976.4|534
1622422500000|2021-05-31 00:55:00|10978.6|10977.6|10977.3|10976.3|10981.1|10980.1|10974.6|10973.6|628
1622422800000|2021-05-31 01:00:00|10977.4|10976.4|10980.5|10979.8|10982.6|10981.8|10977.2|10976.2|484
1622423100000|2021-05-31 01:05:00|10980.3|10979.6|10974|10973|10980.6|10979.9|10970.2|10969.2|585
1622423400000|2021-05-31 01:10:00|10973.9|10973.3|10972.2|10971.2|10975.5|10974.6|10970.5|10969.5|597
1622423700000|2021-05-31 01:15:00|10972.1|10971.1|10970.3|10969.3|10972.2|10971.4|10968.6|10967.8|628
1622424000000|2021-05-31 01:20:00|10970.4|10969.7|10967.2|10966.5|10970.8|10970|10965.4|10964.6|547
1622424300000|2021-05-31 01:25:00|10967.3|10966.6|10968.4|10967.4|10969.9|10969|10967.2|10966.5|328
1622424600000|2021-05-31 01:30:00|10968.3|10967.3|10970.2|10969.5|10971.3|10970.4|10968.1|10967.3|384
1622424900000|2021-05-31 01:35:00|10970.3|10969.3|10969.1|10968.1|10970.6|10969.7|10968.7|10967.8|296
1622425200000|2021-05-31 01:40:00|10969|10968|10972.8|10971.8|10973|10972.3|10968.8|10967.8|360
1622425500000|2021-05-31 01:45:00|10972.6|10972.1|10970.9|10970.2|10972.7|10972.1|10970.3|10969.4|284
1622425800000|2021-05-31 01:50:00|10971.1|10970.1|10971.5|10970.8|10972|10971.3|10970.6|10969.6|411
1622426100000|2021-05-31 01:55:00|10971.6|10970.6|10971.9|10970.9|10973|10972.3|10971.2|10970.2|394
1622426400000|2021-05-31 02:00:00|10971.7|10971|10971|10970|10972.8|10971.9|10970.7|10969.9|375
1622426700000|2021-05-31 02:05:00|10970.9|10969.9|10969.8|10968.8|10971.6|10970.6|10969.2|10968.5|252
1622427000000|2021-05-31 02:10:00|10969.6|10968.9|10968.4|10967.7|10970.2|10969.4|10967.7|10967|251
1622427300000|2021-05-31 02:15:00|10968.5|10967.8|10968.5|10967.5|10970.3|10969.5|10968.3|10967.4|255
1622427600000|2021-05-31 02:20:00|10968.6|10967.6|10968.1|10967.1|10968.8|10967.9|10967.2|10966.4|306
1622427900000|2021-05-31 02:25:00|10968|10967.3|10966.7|10965.7|10968.3|10967.4|10966|10965.1|346
1622428200000|2021-05-31 02:30:00|10966.6|10965.9|10965.5|10964.5|10966.9|10966.2|10964|10963.1|410
1622428500000|2021-05-31 02:35:00|10965.2|10964.3|10966|10965.3|10967|10966.1|10965|10964.2|380
1622428800000|2021-05-31 02:40:00|10966.1|10965.1|10966.1|10965.1|10966.3|10965.4|10965.4|10964.5|178
1622429100000|2021-05-31 02:45:00|10966|10965.3|10965.5|10964.8|10966.3|10965.5|10965.1|10964.4|273
1622429400000|2021-05-31 02:50:00|10965.7|10965|10965.1|10964.1|10966.3|10965.5|10964.5|10963.7|395
1622429700000|2021-05-31 02:55:00|10965|10964|10965.6|10964.6|10966|10965.1|10964.8|10963.9|357
1622430000000|2021-05-31 03:00:00|10965.3|10964.3|10965.1|10964.1|10965.8|10965|10964.6|10963.8|311
1622430300000|2021-05-31 03:05:00|10964.8|10964|10965.9|10964.9|10965.9|10965|10964.7|10963.8|262
1622430600000|2021-05-31 03:10:00|10965.7|10965|10966.2|10965.5|10967|10966.1|10964.8|10964|315
1622430900000|2021-05-31 03:15:00|10966.1|10965.4|10968|10967|10968.1|10967.4|10966|10965.2|302
1622431200000|2021-05-31 03:20:00|10967.9|10966.9|10968.1|10967.4|10968.4|10967.5|10967.1|10966.3|227
1622431500000|2021-05-31 03:25:00|10968|10967.3|10967.4|10966.4|10968.8|10968|10967|10966.2|362
1622431800000|2021-05-31 03:30:00|10967.3|10966.3|10967.5|10966.5|10967.9|10967.1|10965.5|10964.8|343
1622432100000|2021-05-31 03:35:00|10967.3|10966.6|10966.7|10966|10968|10967.1|10966.4|10965.6|124
1622432400000|2021-05-31 03:40:00|10966.6|10965.9|10968.5|10967.8|10968.8|10967.9|10966.6|10965.9|159
1622432700000|2021-05-31 03:45:00|10968.4|10967.7|10968.6|10967.6|10968.7|10967.9|10967.8|10966.9|137
1622433000000|2021-05-31 03:50:00|10968.4|10967.7|10969.2|10968.5|10969.4|10968.6|10968.1|10967.3|141
1622433300000|2021-05-31 03:55:00|10969.3|10968.6|10969.4|10968.7|10969.8|10969|10968.8|10968.1|139
1622433600000|2021-05-31 04:00:00|10969|10968.3|10968.5|10967.8|10969.8|10969|10968.3|10967.5|174
1622433900000|2021-05-31 04:05:00|10968.6|10967.9|10968.6|10967.9|10969.5|10968.7|10968.5|10967.7|124
1622434200000|2021-05-31 04:10:00|10968.7|10968|10967.2|10966.2|10969.2|10968.3|10967|10966.2|104
1622434500000|2021-05-31 04:15:00|10967.1|10966.4|10968.6|10967.6|10968.8|10967.9|10966.7|10965.9|227
1622434800000|2021-05-31 04:20:00|10968.7|10967.7|10968.1|10967.4|10969.2|10968.3|10968|10967.3|152
1622435100000|2021-05-31 04:25:00|10968|10967.3|10968.2|10967.2|10968.4|10967.6|10967.3|10966.3|147
1622435400000|2021-05-31 04:30:00|10968.1|10967.1|10966.6|10965.6|10968.1|10967.1|10966|10965.2|149
1622435700000|2021-05-31 04:35:00|10966.7|10965.7|10966.6|10965.9|10967.2|10966.4|10966.3|10965.4|140
1622436000000|2021-05-31 04:40:00|10966.5|10965.8|10965.8|10965.1|10966.7|10965.9|10965.4|10964.7|130
1622436300000|2021-05-31 04:45:00|10965.5|10964.8|10966|10965.3|10966.8|10966|10964.6|10963.8|227
1622436600000|2021-05-31 04:50:00|10965.9|10965.2|10965.5|10964.8|10966.4|10965.6|10965.4|10964.5|174
1622436900000|2021-05-31 04:55:00|10965.7|10965|10967.2|10966.2|10967.6|10966.7|10965.6|10964.8|206
1622437200000|2021-05-31 05:00:00|10967.3|10966.3|10967.6|10966.6|10968|10967.2|10966.8|10965.8|152
1622437500000|2021-05-31 05:05:00|10967.5|10966.5|10966.8|10966.1|10967.7|10966.9|10966.4|10965.7|76
1622437800000|2021-05-31 05:10:00|10966.9|10965.9|10967.1|10966.4|10967.3|10966.6|10966.6|10965.8|116
1622438100000|2021-05-31 05:15:00|10967|10966.3|10966.4|10965.7|10967.1|10966.4|10965.8|10965.1|109
1622438400000|2021-05-31 05:20:00|10966.1|10965.4|10967.2|10966.5|10967.4|10966.5|10965.1|10964.4|205
1622438700000|2021-05-31 05:25:00|10967.3|10966.6|10967.1|10966.4|10967.6|10966.8|10967.1|10966.2|99
1622439000000|2021-05-31 05:30:00|10967.2|10966.2|10967.9|10967.2|10968.2|10967.3|10966.2|10965.5|182
1622439300000|2021-05-31 05:35:00|10968|10967.3|10967.8|10967.1|10968.1|10967.3|10967.6|10966.8|100
1622439600000|2021-05-31 05:40:00|10967.9|10967.2|10971.4|10970.7|10971.6|10970.7|10967.6|10966.9|263
1622439900000|2021-05-31 05:45:00|10971.6|10970.9|10972.1|10971.1|10973|10972.2|10971.5|10970.7|134
1622440200000|2021-05-31 05:50:00|10972.2|10971.2|10973.3|10972.6|10973.6|10972.8|10971.9|10971.1|152
1622440500000|2021-05-31 05:55:00|10973.4|10972.7|10974.7|10973.7|10975.8|10975|10973.3|10972.3|214
1622440800000|2021-05-31 06:00:00|10974.6|10973.6|10976.1|10975.1|10976.6|10975.9|10973.7|10972.8|247
1622441100000|2021-05-31 06:05:00|10975.8|10974.9|10974.6|10973.9|10975.9|10975|10974.4|10973.6|223
1622441400000|2021-05-31 06:10:00|10974.7|10974|10974.9|10973.9|10975.7|10974.9|10973.7|10972.7|168
1622441700000|2021-05-31 06:15:00|10975|10974|10974.9|10974.2|10975.7|10974.9|10974|10973.2|182
1622442000000|2021-05-31 06:20:00|10975|10974.3|10974.1|10973.1|10975.2|10974.4|10973.9|10972.9|194
1622442300000|2021-05-31 06:25:00|10973.9|10973.2|10973.8|10972.8|10975|10974|10972.9|10972|303
1622442600000|2021-05-31 06:30:00|10975.4|10974.4|10976.2|10975.5|10976.5|10975.7|10973.5|10972.6|323
1622442900000|2021-05-31 06:35:00|10976.4|10975.4|10976.6|10975.6|10979.4|10978.5|10975.8|10975|332
1622443200000|2021-05-31 06:40:00|10976.4|10975.4|10979.9|10978.9|10979.9|10978.9|10976.4|10975.4|276
1622443500000|2021-05-31 06:45:00|10980|10979|10977.5|10976.5|10980.1|10979.2|10977.4|10976.4|226
1622443800000|2021-05-31 06:50:00|10977.9|10976.9|10976.3|10975.3|10978.1|10977.2|10975.6|10974.6|233
1622444100000|2021-05-31 06:55:00|10976.4|10975.4|10976.2|10975.5|10977.3|10976.5|10975.8|10974.9|147
1622444400000|2021-05-31 07:00:00|10976.1|10975.4|10973.5|10972.5|10976.8|10975.8|10973.1|10972.2|334
1622444700000|2021-05-31 07:05:00|10973.6|10972.6|10973.9|10972.9|10975.2|10974.2|10972.9|10971.9|296
1622445000000|2021-05-31 07:10:00|10973.8|10973.1|10971.8|10970.8|10974.4|10973.5|10971.1|10970.3|294
1622445300000|2021-05-31 07:15:00|10971.7|10970.7|10971.3|10970.3|10972|10971.1|10970.3|10969.5|203
1622445600000|2021-05-31 07:20:00|10971.2|10970.5|10972|10971|10972.3|10971.4|10970.4|10969.6|248
1622445900000|2021-05-31 07:25:00|10971.9|10970.9|10972.2|10971.2|10973.8|10973|10971.2|10970.2|283
1622446200000|2021-05-31 07:30:00|10972.3|10971.3|10971|10970|10973.2|10972.2|10970.7|10969.7|296
1622446500000|2021-05-31 07:35:00|10970.9|10969.9|10967.1|10966.1|10972.2|10971.3|10966.7|10965.8|288
1622446800000|2021-05-31 07:40:00|10967.2|10966.2|10968.6|10967.6|10970.4|10969.4|10966.8|10966|324
1622447100000|2021-05-31 07:45:00|10968.5|10967.5|10970.6|10969.9|10970.8|10970|10968.2|10967.4|214
1622447400000|2021-05-31 07:50:00|10970.7|10969.7|10972|10971|10973.3|10972.6|10970.7|10969.7|310
1622447700000|2021-05-31 07:55:00|10972.1|10971.1|10971.8|10971.1|10973.4|10972.4|10971.5|10970.5|232
1622448000000|2021-05-31 08:00:00|10972.2|10971.2|10974.3|10973.3|10974.8|10973.9|10972.1|10971.1|314
1622448300000|2021-05-31 08:05:00|10974.4|10973.4|10974.1|10973.1|10975.4|10974.4|10973.8|10972.9|252
1622448600000|2021-05-31 08:10:00|10973.9|10973.2|10972.8|10971.8|10974|10973.2|10971.6|10970.7|238
1622448900000|2021-05-31 08:15:00|10972.7|10971.7|10971.3|10970.6|10972.8|10971.9|10970.4|10969.6|251
1622449200000|2021-05-31 08:20:00|10971.4|10970.7|10970.9|10969.9|10971.5|10970.7|10970.1|10969.2|263
1622449500000|2021-05-31 08:25:00|10970.8|10970.1|10971.8|10970.8|10972.2|10971.3|10969.5|10968.7|260
1622449800000|2021-05-31 08:30:00|10971.7|10970.7|10968|10967.3|10972.3|10971.4|10968|10967.2|334
1622450100000|2021-05-31 08:35:00|10968.1|10967.1|10968.1|10967.1|10969|10968|10967.4|10966.5|269
1622450400000|2021-05-31 08:40:00|10968.2|10967.2|10970.3|10969.3|10970.5|10969.5|10967.7|10966.9|270
1622450700000|2021-05-31 08:45:00|10970.2|10969.5|10972.2|10971.2|10973|10972.2|10967.4|10966.5|425
1622451000000|2021-05-31 08:50:00|10972.1|10971.1|10971.6|10970.6|10973.2|10972.2|10971.2|10970.4|358
1622451300000|2021-05-31 08:55:00|10971.5|10970.5|10966.4|10965.4|10971.6|10970.8|10964.4|10963.5|420
1622451600000|2021-05-31 09:00:00|10966.2|10965.5|10967.2|10966.2|10967.6|10966.7|10965.5|10964.8|357
1622451900000|2021-05-31 09:05:00|10967|10966.3|10967.9|10966.9|10968.9|10968|10966.8|10965.8|246
1622452200000|2021-05-31 09:10:00|10967.8|10967.1|10969.3|10968.3|10970.3|10969.4|10967.4|10966.6|262
1622452500000|2021-05-31 09:15:00|10969.1|10968.4|10966.8|10965.8|10969.2|10968.4|10966.8|10965.8|205
1622452800000|2021-05-31 09:20:00|10966.9|10965.9|10968.1|10967.1|10968.2|10967.2|10965.8|10965|217
1622453100000|2021-05-31 09:25:00|10968|10967.3|10969.9|10969.2|10970.4|10969.4|10967.9|10967|285
1622453400000|2021-05-31 09:30:00|10970.1|10969.4|10967|10966|10970.4|10969.6|10966.8|10965.9|258
1622453700000|2021-05-31 09:35:00|10967.1|10966.1|10968.6|10967.6|10968.9|10968|10967.1|10966.1|138
1622454000000|2021-05-31 09:40:00|10968.7|10967.7|10969.7|10968.7|10971.1|10970.1|10968.5|10967.7|332
1622454300000|2021-05-31 09:45:00|10969.6|10968.6|10968.6|10967.6|10970.4|10969.4|10968.4|10967.5|218
1622454600000|2021-05-31 09:50:00|10968.5|10967.8|10970.1|10969.1|10970.3|10969.3|10967.8|10966.8|309
1622454900000|2021-05-31 09:55:00|10970.3|10969.4|10971.7|10970.7|10972.1|10971.2|10969.4|10968.6|209
1622455200000|2021-05-31 10:00:00|10971.8|10970.8|10972.4|10971.4|10973|10972.3|10971|10970.2|206
1622455500000|2021-05-31 10:05:00|10972.3|10971.3|10972.6|10971.6|10973.5|10972.5|10971.9|10970.9|122
1622455800000|2021-05-31 10:10:00|10972.5|10971.5|10972.6|10971.6|10973|10972.1|10971.9|10971|150
1622456100000|2021-05-31 10:15:00|10972.5|10971.8|10972.4|10971.4|10972.8|10971.9|10971.6|10970.9|118
1622456400000|2021-05-31 10:20:00|10972.3|10971.3|10970.4|10969.4|10972.4|10971.5|10970.3|10969.4|113
1622456700000|2021-05-31 10:25:00|10970.5|10969.5|10970.3|10969.3|10970.5|10969.5|10969|10968|218
1622457000000|2021-05-31 10:30:00|10970.2|10969.2|10968.3|10967.3|10970.3|10969.5|10967.6|10966.6|188
1622457300000|2021-05-31 10:35:00|10968|10967.2|10967.9|10966.9|10968.7|10967.8|10967.1|10966.1|191
1622457600000|2021-05-31 10:40:00|10967.6|10966.6|10969.2|10968.2|10969.2|10968.4|10967.5|10966.6|180
1622457900000|2021-05-31 10:45:00|10969.1|10968.5|10969.3|10968.3|10969.6|10968.8|10968.2|10967.3|168
1622458200000|2021-05-31 10:50:00|10969.4|10968.4|10969.2|10968.2|10969.8|10968.9|10969.1|10968.1|92
1622458500000|2021-05-31 10:55:00|10969.5|10968.5|10968.1|10967.4|10969.6|10968.8|10967.7|10966.7|163
1622458800000|2021-05-31 11:00:00|10968.2|10967.2|10968.8|10967.8|10969.2|10968.3|10968|10967.1|157
1622459100000|2021-05-31 11:05:00|10969|10968|10969.1|10968.4|10969.6|10968.9|10968.5|10967.6|126
1622459400000|2021-05-31 11:10:00|10969.3|10968.3|10969.1|10968.1|10969.5|10968.8|10968.8|10967.8|150
1622459700000|2021-05-31 11:15:00|10969.2|10968.2|10968.9|10967.9|10969.8|10968.9|10968.7|10967.7|160
1622460000000|2021-05-31 11:20:00|10968.6|10967.8|10968.5|10967.5|10969.7|10968.7|10968.5|10967.5|188
1622460300000|2021-05-31 11:25:00|10968.6|10967.6|10968.7|10967.7|10968.9|10967.9|10968.4|10967.5|192
1622460600000|2021-05-31 11:30:00|10968.6|10967.6|10968.1|10967.1|10968.7|10967.8|10967.8|10967|133
1622460900000|2021-05-31 11:35:00|10968|10967|10966.3|10965.3|10968.8|10967.8|10966.2|10965.3|187
1622461200000|2021-05-31 11:40:00|10966.1|10965.4|10965.6|10964.9|10967.2|10966.5|10965.6|10964.7|190
1622461500000|2021-05-31 11:45:00|10965.7|10965|10966.7|10965.7|10966.7|10965.7|10965.2|10964.3|146
1622461800000|2021-05-31 11:50:00|10966.6|10965.9|10968|10967|10968.2|10967.4|10966.4|10965.5|182
1622462100000|2021-05-31 11:55:00|10967.9|10967.2|10966.9|10965.9|10968.1|10967.3|10965.8|10965.1|225
1622462400000|2021-05-31 12:00:00|10966.8|10965.8|10967|10966|10968.8|10967.9|10966.7|10965.7|176
1622462700000|2021-05-31 12:05:00|10966.9|10965.9|10966.9|10966.2|10967.4|10966.5|10965.7|10964.9|138
1622463000000|2021-05-31 12:10:00|10966.8|10966.1|10966.5|10965.5|10968.1|10967.3|10966.4|10965.5|185
1622463300000|2021-05-31 12:15:00|10966.4|10965.7|10966.9|10965.9|10967.7|10966.9|10966.4|10965.5|178
1622463600000|2021-05-31 12:20:00|10967|10966|10968|10967|10968|10967.1|10966.3|10965.4|202
1622463900000|2021-05-31 12:25:00|10967.7|10966.8|10966.6|10965.6|10968|10967.1|10966.3|10965.5|177
1622464200000|2021-05-31 12:30:00|10966.9|10965.9|10965.8|10964.8|10967.5|10966.6|10965.7|10964.7|157
1622464500000|2021-05-31 12:35:00|10965.9|10965.1|10966.5|10965.5|10967.3|10966.3|10965.3|10964.3|182
1622464800000|2021-05-31 12:40:00|10966.7|10965.7|10966.5|10965.5|10966.9|10966|10965.9|10964.9|128
1622465100000|2021-05-31 12:45:00|10966.6|10965.6|10966.4|10965.7|10966.9|10966|10965.6|10964.7|135
1622465400000|2021-05-31 12:50:00|10966.5|10965.8|10966.9|10965.9|10967.3|10966.4|10966|10965.1|177
1622465700000|2021-05-31 12:55:00|10966.8|10965.8|10966|10965|10967.4|10966.4|10965.6|10964.6|160
1622466000000|2021-05-31 13:00:00|10965.9|10964.9|10964.5|10963.5|10965.9|10965.2|10964.4|10963.5|173
1622466300000|2021-05-31 13:05:00|10964.6|10963.6|10965.1|10964.1|10965.7|10964.8|10964.3|10963.5|182
1622466600000|2021-05-31 13:10:00|10965.2|10964.2|10961.4|10960.4|10965.2|10964.3|10961|10960.1|179
1622466900000|2021-05-31 13:15:00|10961.1|10960.3|10961.2|10960.2|10961.6|10960.6|10959.5|10958.7|219
1622467200000|2021-05-31 13:20:00|10961.1|10960.1|10961.6|10960.6|10961.9|10961|10959.8|10958.8|183
1622467500000|2021-05-31 13:25:00|10961.5|10960.8|10961.5|10960.5|10962.3|10961.4|10960.7|10959.8|163
1622467800000|2021-05-31 13:30:00|10961.6|10960.6|10960.3|10959.3|10962|10961.1|10960.1|10959.3|164
1622468100000|2021-05-31 13:35:00|10960.2|10959.5|10963.4|10962.4|10963.4|10962.4|10960.1|10959.2|156
1622468400000|2021-05-31 13:40:00|10963.3|10962.6|10963.9|10963.2|10964.8|10963.9|10962.7|10961.7|185
1622468700000|2021-05-31 13:45:00|10964|10963|10964.8|10963.8|10965.1|10964.2|10963.7|10962.8|153
1622469000000|2021-05-31 13:50:00|10964.7|10963.7|10965.1|10964.4|10965.4|10964.6|10964.2|10963.4|221
1622469300000|2021-05-31 13:55:00|10965|10964.3|10963.9|10962.9|10965.7|10964.7|10963.3|10962.3|233
1622469600000|2021-05-31 14:00:00|10964|10963|10962.7|10962|10964.6|10963.6|10962.5|10961.5|227
1622469900000|2021-05-31 14:05:00|10962.6|10961.9|10962.4|10961.7|10963.2|10962.2|10962.3|10961.4|126
1622470200000|2021-05-31 14:10:00|10962.3|10961.6|10962.5|10961.5|10962.6|10961.7|10961.7|10960.8|125
1622470500000|2021-05-31 14:15:00|10962.3|10961.6|10963.1|10962.1|10963.1|10962.2|10962.2|10961.5|54
1622470800000|2021-05-31 14:20:00|10963.2|10962.2|10962.5|10961.5|10963.7|10962.7|10961.1|10960.2|195
1622471100000|2021-05-31 14:25:00|10962.6|10961.6|10962.5|10961.5|10963.2|10962.4|10962.2|10961.4|130
1622471400000|2021-05-31 14:30:00|10962.3|10961.6|10961.8|10961.1|10963.1|10962.3|10961.7|10960.9|177
1622471700000|2021-05-31 14:35:00|10961.7|10961|10960.1|10959.4|10962|10961.1|10959.9|10959|125
1622472000000|2021-05-31 14:40:00|10960.3|10959.3|10960.2|10959.2|10960.8|10959.9|10959.6|10958.6|151
1622472300000|2021-05-31 14:45:00|10960|10959|10960.9|10959.9|10961.8|10960.8|10959.8|10959|194
1622472600000|2021-05-31 14:50:00|10960.6|10959.8|10956.2|10955.2|10961.5|10960.8|10956.1|10955.1|368
1622472900000|2021-05-31 14:55:00|10956.3|10955.3|10940.1|10939.1|10956.3|10955.4|10936.7|10935.7|1436
1622473200000|2021-05-31 15:00:00|10940.2|10939.2|10941.8|10941.1|10944.2|10943.2|10935.8|10934.8|1104
1622473500000|2021-05-31 15:05:00|10941.7|10941|10942.4|10941.4|10946|10945.2|10941.4|10940.5|405
1622473800000|2021-05-31 15:10:00|10942.3|10941.3|10943|10942|10944.1|10943.1|10941.3|10940.3|333
1622474100000|2021-05-31 15:15:00|10942.9|10942.2|10947.3|10946.3|10947.8|10946.8|10942.4|10941.4|322
1622474400000|2021-05-31 15:20:00|10947.2|10946.2|10946.7|10945.7|10948|10947|10946.1|10945.1|210
1622474700000|2021-05-31 15:25:00|10946.8|10945.8|10948.9|10948.2|10949.2|10948.3|10946.7|10945.7|253
1622475000000|2021-05-31 15:30:00|10949|10948.3|10948.4|10947.4|10949.7|10948.7|10947.7|10946.7|139
1622475300000|2021-05-31 15:35:00|10948.5|10947.5|10946.8|10946.1|10949.1|10948.3|10946.8|10945.8|178
1622475600000|2021-05-31 15:40:00|10946.7|10946|10947.8|10946.8|10947.9|10947|10946.1|10945.3|166
1622475900000|2021-05-31 15:45:00|10947.6|10946.9|10948.4|10947.4|10949.2|10948.3|10947|10946.3|309
1622476200000|2021-05-31 15:50:00|10948.5|10947.5|10948.1|10947.1|10948.7|10947.7|10947.5|10946.6|163
1622476500000|2021-05-31 15:55:00|10948.2|10947.2|10948.5|10947.5|10949.2|10948.4|10948.1|10947.2|207
1622476800000|2021-05-31 16:00:00|10948.4|10947.4|10947.1|10946.1|10950.9|10949.9|10946.9|10946.1|235
1622477100000|2021-05-31 16:05:00|10947|10946.3|10948.2|10947.2|10948.4|10947.4|10947|10946.1|153
1622477400000|2021-05-31 16:10:00|10948.3|10947.3|10948.2|10947.2|10948.4|10947.4|10947.4|10946.4|112
1622477700000|2021-05-31 16:15:00|10948.1|10947.4|10947.7|10946.7|10948.4|10947.5|10947.5|10946.5|82
1622478000000|2021-05-31 16:20:00|10947.6|10946.6|10947.3|10946.3|10947.7|10946.7|10947|10946.1|112
1622478300000|2021-05-31 16:25:00|10947.4|10946.4|10948.3|10947.3|10948.9|10948.1|10947.3|10946.3|130
1622478600000|2021-05-31 16:30:00|10948.8|10947.8|10948.8|10947.8|10949.5|10948.5|10948.7|10947.7|92
1622478900000|2021-05-31 16:35:00|10948.9|10947.9|10951|10950|10952|10951.2|10948.7|10947.7|187
1622479200000|2021-05-31 16:40:00|10951.1|10950.1|10950.2|10949.2|10951.1|10950.1|10948.6|10947.6|168
1622479500000|2021-05-31 16:45:00|10950.5|10949.5|10950.7|10949.7|10951|10950.2|10950.4|10949.4|167
1622479800000|2021-05-31 16:50:00|10950.6|10949.6|10950|10949|10951|10950|10949.9|10948.9|136
1622480100000|2021-05-31 16:55:00|10950.1|10949.1|10948.7|10947.7|10950.1|10949.1|10948.4|10947.4|155
1622480400000|2021-05-31 17:00:00|10948.8|10947.8|10949.8|10948.8|10950.2|10949.2|10948.4|10947.4|210
1622480700000|2021-05-31 17:05:00|10949.9|10948.9|10948.8|10947.8|10950.2|10949.2|10948.6|10947.5|183
1622481000000|2021-05-31 17:10:00|10948.7|10947.7|10949.6|10947.9|10949.8|10948.1|10947.8|10946.4|774
1622481300000|2021-05-31 17:15:00|10949.7|10947.8|10948.1|10947.1|10949.9|10948.3|10947.7|10946.2|869
1622481600000|2021-05-31 17:20:00|10948.4|10946.7|10948.3|10946.8|10949.3|10947.7|10947.9|10946.3|793
1622481900000|2021-05-31 17:25:00|10948.4|10946.6|10948.2|10947.2|10948.8|10947.7|10947.4|10946.2|470
1622482200000|2021-05-31 17:30:00|10948|10947|10949.1|10948.1|10949.1|10948.1|10947.5|10946.1|290
1622482500000|2021-05-31 17:35:00|10948.9|10947.9|10950.2|10948.5|10951|10949.5|10947.7|10946.3|628
1622482800000|2021-05-31 17:40:00|10949.6|10948.2|10949.6|10947.8|10952|10951|10949.2|10946.4|773
1622483100000|2021-05-31 17:45:00|10949.5|10947.7|10949.8|10948.8|10951.7|10949.6|10948.8|10946.9|740
1622483400000|2021-05-31 17:50:00|10949.9|10948.9|10948.9|10947.2|10951.7|10949.6|10947.9|10946.7|387
1622483700000|2021-05-31 17:55:00|10948.8|10947.1|10949.3|10947.4|10949.8|10948.2|10948.2|10947.1|608
1622484000000|2021-05-31 18:00:00|10949.2|10947.5|10948.5|10947.5|10949.5|10948.2|10947|10945.8|513
1622484300000|2021-05-31 18:05:00|10948.3|10947.3|10948|10947|10949.8|10948.2|10947.7|10946.1|989
1622484600000|2021-05-31 18:10:00|10948.3|10947.3|10948.5|10946.5|10949.2|10947.9|10947.5|10946.1|596
1622484900000|2021-05-31 18:15:00|10948|10946.6|10948|10947|10948.7|10947.5|10947.1|10945.8|338
1622485200000|2021-05-31 18:20:00|10948.1|10947.1|10948.4|10947.4|10948.6|10947.6|10947.6|10946|238
1622485500000|2021-05-31 18:25:00|10948.5|10947.5|10948.5|10947.5|10948.6|10947.6|10947.7|10946.6|188
1622485800000|2021-05-31 18:30:00|10948.6|10947.6|10948|10947|10948.9|10947.8|10947.1|10946.1|214
1622486100000|2021-05-31 18:35:00|10948.1|10947.1|10948.3|10947.3|10948.3|10947.3|10947.8|10946.7|159
1622486400000|2021-05-31 18:40:00|10948.4|10947.4|10948.4|10947.4|10949.1|10947.7|10947.8|10946.3|693
1622486700000|2021-05-31 18:45:00|10948.3|10947.3|10950.2|10947.8|10950.9|10948.7|10947.9|10946.3|707
1622487000000|2021-05-31 18:50:00|10950|10948.2|10950.2|10948.1|10950.9|10949.2|10949.3|10946.2|918
1622487300000|2021-05-31 18:55:00|10950.3|10948|10950.2|10948|10951.4|10950.7|10950|10947.2|899
1622487600000|2021-05-31 19:00:00|10950.1|10947.9|10952.5|10949.2|10953|10950.6|10949.9|10947.5|1639
1622487900000|2021-05-31 19:05:00|10952.4|10949.1|10952|10948|10953.4|10950.7|10951.7|10947|992
1622488200000|2021-05-31 19:10:00|10952.1|10947.8|10952.8|10948.8|10953.3|10951.4|10951.9|10946.9|299
1622488500000|2021-05-31 19:15:00|10952.7|10948.5|10954.6|10950.6|10955.4|10951.4|10952.2|10947.2|437
1622488800000|2021-05-31 19:20:00|10954.7|10950.5|10955.6|10951.3|10956.5|10954.7|10954|10949.8|668
1622489100000|2021-05-31 19:25:00|10955.5|10952.9|10955.8|10951.2|10956.5|10953.3|10954.5|10950.6|544
1622489400000|2021-05-31 19:30:00|10955.6|10951.3|10955.7|10951.5|10955.9|10952.3|10955|10950.7|553
1622489700000|2021-05-31 19:35:00|10955.6|10951.9|10955.3|10951.5|10956|10954.2|10954.9|10950.8|331
1622490000000|2021-05-31 19:40:00|10955.4|10951.6|10955.5|10953.9|10956|10954.3|10955|10950.9|552
1622490300000|2021-05-31 19:45:00|10955.8|10953.8|10955.8|10951.6|10956.6|10954.5|10954.7|10951.1|481
1622490600000|2021-05-31 19:50:00|10955.7|10951.8|10956.3|10955.3|10956.5|10955.3|10955.3|10951.4|283
1622490900000|2021-05-31 19:55:00|10956.2|10955.2|10955.9|10954.9|10956.7|10955.3|10955.9|10954.7|109
1622491200000|2021-05-31 20:00:00|10956|10955|10955.4|10954.4|10956|10955|10955.1|10954.1|76
1622491500000|2021-05-31 20:05:00|10955.5|10954.5|10957.6|10951.6|10957.9|10955.9|10955.4|10950.2|271
1622491800000|2021-05-31 20:10:00|10957.5|10951.5|10957.7|10951.7|10958.9|10952.9|10956.5|10950.7|156
1622492100000|2021-05-31 20:15:00|10957.6|10951.6|10958.7|10952.7|10958.9|10954.1|10957.4|10951.4|242
1622492400000|2021-05-31 20:20:00|10957.9|10952.4|10959|10953.3|10959.3|10954.5|10957.6|10951.6|164
1622492700000|2021-05-31 20:25:00|10958.9|10953|10957.5|10952.4|10959.3|10954.3|10953.8|10950.9|314
1622493000000|2021-05-31 20:30:00|10957.1|10952.5|10957.5|10952.3|10958.3|10954.4|10956.4|10952|322
1622493300000|2021-05-31 20:35:00|10957.1|10952.7|10956.9|10953.2|10957.8|10953.2|10956.1|10951.7|213
1622493600000|2021-05-31 20:40:00|10956.8|10953.3|10957.7|10953.7|10958.1|10953.8|10956.4|10952.3|203
1622493900000|2021-05-31 20:45:00|10956.9|10953.2|10957.9|10953.1|10958.1|10954.3|10956.5|10951.6|216
1622494200000|2021-05-31 20:50:00|10959.8|10952.7|10959.4|10953.4|10963.7|10959.5|10958.4|10952.4|321
1622494500000|2021-05-31 20:55:00|10958.8|10952.8|10961.3|10956.2|10963|10957|10958.8|10952.8|215
1622494800000|2021-05-31 21:00:00|10961.6|10955.6|10960.8|10955.9|10961.8|10956|10960.5|10955.4|24
1622495100000|2021-05-31 21:05:00|10962.8|10956.8|10961.4|10955.4|10963.1|10957.1|10960.4|10954.4|82
1622495400000|2021-05-31 21:10:00|10961.2|10955.2|10961.1|10955.1|10962.2|10956.2|10960.6|10954.6|75
1622495700000|2021-05-31 21:15:00|10961.3|10955.3|10962|10956.8|10963.8|10959.8|10960.4|10954.9|192
1622496000000|2021-05-31 21:20:00|10961.9|10956.7|10959.9|10957.2|10962.2|10958.6|10959.5|10956.4|186
1622496300000|2021-05-31 21:25:00|10960.1|10957|10960.3|10956.6|10961.1|10958.5|10959.2|10956.1|111
1622496600000|2021-05-31 21:30:00|10960|10956.4|10960.1|10957.6|10960.3|10958.5|10959|10956.3|137
1622496900000|2021-05-31 21:35:00|10960.2|10957.4|10959.7|10957.4|10960.2|10957.9|10959|10956.2|157
1622497200000|2021-05-31 21:40:00|10959.4|10957.6|10959|10958|10960|10958.2|10958.9|10956.4|132
1622497500000|2021-05-31 21:45:00|10958.9|10957.9|10959.3|10956.7|10959.9|10958|10958.6|10956.5|147
1622497800000|2021-05-31 21:50:00|10959.2|10956.9|10959.3|10957|10959.7|10957.6|10958.6|10956.6|117
1622498100000|2021-05-31 21:55:00|10959.4|10956.9|10959.3|10957.1|10959.8|10958.1|10958.5|10956.5|125
1622498400000|2021-05-31 22:00:00|10959|10957.2|10955|10954|10960.8|10958.1|10954.7|10953.3|804
1622498700000|2021-05-31 22:05:00|10954.9|10953.9|10955.5|10954.5|10956|10954.7|10954.8|10953.8|198
1622499000000|2021-05-31 22:10:00|10955.4|10954.4|10954.9|10953.9|10955.7|10954.7|10954.8|10953.8|102
1622499300000|2021-05-31 22:15:00|10954.7|10953.7|10955.7|10954.7|10955.8|10954.8|10954.4|10953.4|136
1622499600000|2021-05-31 22:20:00|10955.8|10954.8|10955.5|10954.5|10956.1|10955.1|10954.1|10953.1|147
1622499900000|2021-05-31 22:25:00|10955.6|10954.6|10956.4|10955.4|10957.5|10956.5|10955.5|10954.5|143
1622500200000|2021-05-31 22:30:00|10956.5|10955.5|10954.2|10953.2|10956.7|10955.7|10953.3|10952.3|146
1622500500000|2021-05-31 22:35:00|10954.3|10953.3|10954.7|10953.7|10955.1|10954.1|10954.3|10953.3|125
1622500800000|2021-05-31 22:40:00|10954.8|10953.8|10954.9|10953.9|10955|10954|10953.1|10952.1|105
1622501100000|2021-05-31 22:45:00|10954.8|10953.8|10954.6|10953.6|10955|10954|10954.5|10953.5|93
1622501400000|2021-05-31 22:50:00|10954.3|10953.3|10953.3|10952.3|10954.3|10953.3|10952.2|10951.2|176
1622501700000|2021-05-31 22:55:00|10953.4|10952.4|10953.5|10952.5|10954|10953|10953.2|10952.2|141
1622502000000|2021-05-31 23:00:00|10953.4|10952.4|10953.4|10952.7|10954.2|10953.2|10953|10952.3|136
1622502300000|2021-05-31 23:05:00|10953.5|10952.5|10953.4|10952.7|10953.6|10952.8|10953.2|10952.3|43
1622502600000|2021-05-31 23:10:00|10953.5|10952.5|10952.6|10951.9|10953.5|10952.7|10952.6|10951.9|75
1622502900000|2021-05-31 23:15:00|10952.7|10952|10952|10951|10952.8|10952|10951.4|10950.7|73
1622503200000|2021-05-31 23:20:00|10951.9|10950.9|10950.9|10950.2|10952|10951.2|10950.8|10950|74
1622503500000|2021-05-31 23:25:00|10950.8|10950.1|10950.8|10950.1|10951.5|10950.7|10950.4|10949.5|152
1622503800000|2021-05-31 23:30:00|10951.2|10950.2|10950.7|10949.7|10951.2|10950.3|10950.3|10949.5|153
1622504100000|2021-05-31 23:35:00|10950.5|10949.8|10952|10951|10953|10952.1|10950.4|10949.7|292
1622504400000|2021-05-31 23:40:00|10951.9|10951.2|10949.9|10948.9|10952.1|10951.2|10949.2|10948.3|186
1622504700000|2021-05-31 23:45:00|10949.8|10949.1|10951.9|10950.9|10951.9|10951.1|10949.6|10948.8|247
1622505000000|2021-05-31 23:50:00|10951.8|10950.8|10950.9|10950.2|10952|10951.2|10949.8|10949|210
1622505300000|2021-05-31 23:55:00|10951|10949.9|10949.7|10949|10951.9|10951|10949.7|10948.8|167
1622505600000|2021-06-01 00:00:00|10949.8|10949.1|10953|10952|10955|10954.1|10946.6|10945.7|528
1622505900000|2021-06-01 00:05:00|10952.9|10951.9|10947|10946.3|10953.1|10952.3|10946.8|10946.1|462
1622506200000|2021-06-01 00:10:00|10946.9|10946.2|10944.4|10943.7|10948.3|10947.6|10944|10943.1|502
1622506500000|2021-06-01 00:15:00|10944.3|10943.6|10942.2|10941.5|10944.6|10943.8|10941.9|10941.2|382
1622506800000|2021-06-01 00:20:00|10942.5|10941.8|10944.7|10943.7|10944.8|10944|10942|10941.3|276
1622507100000|2021-06-01 00:25:00|10944.5|10943.8|10944.5|10943.5|10946.4|10945.6|10943.8|10943|386
1622507400000|2021-06-01 00:30:00|10944.6|10943.6|10945.9|10944.9|10946.5|10945.6|10944.2|10943.4|291
1622507700000|2021-06-01 00:35:00|10945.7|10945|10942.7|10941.7|10945.9|10945|10940.2|10939.2|356
1622508000000|2021-06-01 00:40:00|10942.6|10941.9|10941.6|10940.9|10943.6|10942.6|10939.9|10939|313
1622508300000|2021-06-01 00:45:00|10941.9|10941.2|10943.9|10943.2|10944.7|10943.9|10940.9|10940.2|334
1622508600000|2021-06-01 00:50:00|10943.7|10943|10941|10940|10944.1|10943.4|10938.6|10937.8|641
1622508900000|2021-06-01 00:55:00|10940.5|10939.8|10941.5|10940.5|10942.5|10941.5|10939.6|10938.6|408
1622509200000|2021-06-01 01:00:00|10941.6|10940.6|10942.7|10942|10942.8|10942.1|10940|10939.2|358
1622509500000|2021-06-01 01:05:00|10942.6|10941.9|10941|10940|10943.3|10942.4|10940|10939.3|274
1622509800000|2021-06-01 01:10:00|10941.1|10940.3|10939.1|10938.1|10942.1|10941.3|10937.5|10936.8|374
1622510100000|2021-06-01 01:15:00|10939.2|10938.2|10938.8|10938.1|10940.5|10939.6|10937.8|10937|446
1622510400000|2021-06-01 01:20:00|10938.9|10937.9|10938.7|10938|10939.9|10939|10937.3|10936.4|377
1622510700000|2021-06-01 01:25:00|10938.8|10938.1|10938.7|10938|10939.8|10939.1|10937|10936.3|408
1622511000000|2021-06-01 01:30:00|10938.6|10937.9|10935.5|10934.8|10938.6|10937.9|10933.6|10932.6|616
1622511300000|2021-06-01 01:35:00|10935.6|10934.6|10936.8|10936.1|10937.4|10936.5|10935.2|10934.5|409
1622511600000|2021-06-01 01:40:00|10936.7|10936|10937.8|10936.8|10938.3|10937.4|10933.8|10933.1|427
1622511900000|2021-06-01 01:45:00|10937.9|10936.9|10939.3|10938.6|10939.7|10939|10937.6|10936.8|327
1622512200000|2021-06-01 01:50:00|10939.4|10938.3|10940.5|10939.5|10941.1|10940.3|10938.6|10937.8|265
1622512500000|2021-06-01 01:55:00|10940.3|10939.6|10940.9|10940.2|10941.2|10940.3|10939.7|10938.9|265
1622512800000|2021-06-01 02:00:00|10941.1|10940.1|10940.8|10940.1|10941.5|10940.8|10940.1|10939.3|320
1622513100000|2021-06-01 02:05:00|10940.7|10940|10939.1|10938.4|10940.8|10940.1|10938.2|10937.5|375
1622513400000|2021-06-01 02:10:00|10939|10938.3|10939.8|10939.1|10939.9|10939.2|10938.1|10937.2|272
1622513700000|2021-06-01 02:15:00|10939.7|10939|10941|10940|10941.8|10941.1|10939.1|10938.4|197
1622514000000|2021-06-01 02:20:00|10941.1|10940.1|10940|10939|10941.8|10940.9|10939.8|10938.9|218
1622514300000|2021-06-01 02:25:00|10939.8|10939.1|10941.6|10940.9|10941.7|10940.9|10939.1|10938.4|230
1622514600000|2021-06-01 02:30:00|10941.7|10941|10942.9|10942.2|10943.3|10942.6|10940.8|10940.1|225
1622514900000|2021-06-01 02:35:00|10943|10942.3|10943.8|10943.1|10944.8|10944|10942.9|10942.2|236
1622515200000|2021-06-01 02:40:00|10943.9|10943.2|10942|10941.3|10943.9|10943.2|10941.9|10941.2|157
1622515500000|2021-06-01 02:45:00|10941.9|10941.2|10940.7|10940|10941.9|10941.2|10940.5|10939.6|195
1622515800000|2021-06-01 02:50:00|10940.8|10939.8|10939.8|10939.1|10940.8|10940|10939.5|10938.6|170
1622516100000|2021-06-01 02:55:00|10939.9|10939.2|10939.7|10938.7|10940.4|10939.6|10939.5|10938.6|171
1622516400000|2021-06-01 03:00:00|10939.8|10938.8|10943.5|10942.8|10943.5|10942.8|10939.4|10938.6|229
1622516700000|2021-06-01 03:05:00|10943.4|10942.7|10943|10942.3|10945|10944.3|10943|10942.3|221
1622517000000|2021-06-01 03:10:00|10943.1|10942.4|10944|10943|10944.1|10943.4|10942.2|10941.5|247
1622517300000|2021-06-01 03:15:00|10943.7|10942.9|10945.7|10945|10945.9|10945.1|10943.6|10942.8|240
1622517600000|2021-06-01 03:20:00|10945.6|10944.9|10945|10944.3|10946.4|10945.7|10944.7|10944|136
1622517900000|2021-06-01 03:25:00|10944.9|10944.2|10944.6|10943.9|10946.2|10945.5|10943.8|10943|153
1622518200000|2021-06-01 03:30:00|10944.7|10944|10943.7|10943|10945|10944.3|10943.5|10942.8|182
1622518500000|2021-06-01 03:35:00|10943.8|10943.1|10943.7|10943|10944.1|10943.3|10943|10942.2|134
1622518800000|2021-06-01 03:40:00|10943.6|10942.7|10944.5|10943.8|10944.6|10943.9|10943.4|10942.7|82
1622519100000|2021-06-01 03:45:00|10944.4|10943.7|10945.5|10944.8|10945.7|10945|10944.4|10943.7|146
1622519400000|2021-06-01 03:50:00|10945.4|10944.7|10946.2|10945.5|10946.5|10945.7|10944.6|10943.9|116
1622519700000|2021-06-01 03:55:00|10946.3|10945.6|10945.1|10944.4|10947.1|10946.4|10944.8|10944.1|246
1622520000000|2021-06-01 04:00:00|10945.2|10944.2|10947.9|10946.9|10948.1|10947.4|10945.1|10944.2|245
1622520300000|2021-06-01 04:05:00|10948.1|10947.1|10946|10945.3|10949|10948.3|10945.9|10945|186
1622520600000|2021-06-01 04:10:00|10946.1|10945.4|10944.9|10944.2|10946.2|10945.4|10944.5|10943.8|184
1622520900000|2021-06-01 04:15:00|10945|10944.3|10946|10945.3|10946.5|10945.8|10944.8|10944.1|147
1622521200000|2021-06-01 04:20:00|10946.2|10945.2|10946.1|10945.4|10947.1|10946.3|10945.5|10944.6|163
1622521500000|2021-06-01 04:25:00|10946.2|10945.5|10947.5|10946.8|10947.7|10946.9|10946.1|10945.4|100
1622521800000|2021-06-01 04:30:00|10947.6|10946.9|10948.2|10947.5|10949.2|10948.3|10946.5|10945.8|312
1622522100000|2021-06-01 04:35:00|10948.1|10947.4|10947.4|10946.7|10948.9|10948|10946.8|10946.1|282
1622522400000|2021-06-01 04:40:00|10947.3|10946.6|10949.2|10948.5|10950.6|10949.9|10947.3|10946.5|246
1622522700000|2021-06-01 04:45:00|10949.3|10948.6|10950.5|10949.8|10951.4|10950.5|10948.6|10947.9|378
1622523000000|2021-06-01 04:50:00|10950.6|10949.6|10950.8|10950.1|10951.4|10950.6|10949.6|10948.8|235
1622523300000|2021-06-01 04:55:00|10950.9|10950.2|10951.7|10951|10952.1|10951.4|10950.6|10949.7|158
1622523600000|2021-06-01 05:00:00|10951.6|10950.9|10952.6|10951.9|10952.9|10952.1|10951.1|10950.2|226
1622523900000|2021-06-01 05:05:00|10952.5|10951.8|10951.7|10951|10953|10952.3|10951.5|10950.8|180
1622524200000|2021-06-01 05:10:00|10951.8|10951.1|10947.8|10947.1|10951.8|10951.1|10947|10946.3|265
1622524500000|2021-06-01 05:15:00|10947.9|10947.2|10947.9|10947.2|10948.5|10947.8|10947.2|10946.5|155
1622524800000|2021-06-01 05:20:00|10947.8|10947.1|10948.3|10947.6|10948.8|10947.9|10947.2|10946.5|151
1622525100000|2021-06-01 05:25:00|10948.2|10947.5|10949.2|10948.5|10949.7|10949|10947.2|10946.4|228
1622525400000|2021-06-01 05:30:00|10949.4|10948.4|10952|10951|10952.1|10951.4|10949|10948.3|230
1622525700000|2021-06-01 05:35:00|10951.9|10950.9|10953.6|10952.9|10953.8|10953.1|10951.7|10950.8|303
1622526000000|2021-06-01 05:40:00|10953.5|10952.8|10952.3|10951.6|10953.9|10953.1|10951.8|10951|175
1622526300000|2021-06-01 05:45:00|10952.4|10951.7|10948.7|10948|10952.6|10951.9|10948.6|10947.9|212
1622526600000|2021-06-01 05:50:00|10948.6|10947.9|10949|10948.3|10949.3|10948.6|10948|10947.2|297
1622526900000|2021-06-01 05:55:00|10949.1|10948.4|10947.6|10946.6|10950.1|10949.4|10947.4|10946.6|219
1622527200000|2021-06-01 06:00:00|10947.7|10946.7|10947.1|10946.4|10948.6|10947.8|10946.2|10945.5|258
1622527500000|2021-06-01 06:05:00|10947.2|10946.5|10947.1|10946.1|10947.4|10946.7|10944.2|10943.4|369
1622527800000|2021-06-01 06:10:00|10947|10946.3|10948.6|10947.9|10948.8|10947.9|10946.1|10945.3|420
1622528100000|2021-06-01 06:15:00|10948.7|10948|10947.7|10947|10949.5|10948.6|10945.9|10945.1|363
1622528400000|2021-06-01 06:20:00|10947.9|10947.2|10948.5|10947.8|10949.9|10949.2|10947.5|10946.8|263
1622528700000|2021-06-01 06:25:00|10948.6|10947.9|10942.9|10942.2|10948.6|10947.9|10942.1|10941.2|433
1622529000000|2021-06-01 06:30:00|10943|10942.3|10945|10944.3|10945.1|10944.4|10942.7|10942|241
1622529300000|2021-06-01 06:35:00|10945.1|10944.4|10945.6|10944.9|10947|10946.3|10945|10944.2|230
1622529600000|2021-06-01 06:40:00|10945.7|10945|10945.6|10944.9|10947.1|10946.3|10944.2|10943.2|227
1622529900000|2021-06-01 06:45:00|10945.7|10945|10947.5|10946.8|10948.4|10947.7|10945.6|10944.8|292
1622530200000|2021-06-01 06:50:00|10947.1|10946.4|10947.5|10946.8|10947.9|10947.1|10945.6|10944.9|187
1622530500000|2021-06-01 06:55:00|10947.6|10946.9|10947.9|10947.2|10948.6|10947.9|10944.9|10944.2|286
1622530800000|2021-06-01 07:00:00|10948|10947.3|10950.3|10949.6|10952.9|10951.9|10947.4|10946.7|572
1622531100000|2021-06-01 07:05:00|10950.4|10949.7|10951.7|10951|10954.4|10953.7|10950.4|10949.7|407
1622531400000|2021-06-01 07:10:00|10951.6|10950.9|10951.8|10950.8|10953|10952.1|10949|10948.2|450
1622531700000|2021-06-01 07:15:00|10951.7|10950.7|10947.2|10946.5|10951.8|10950.9|10946.8|10946.1|405
1622532000000|2021-06-01 07:20:00|10947.3|10946.6|10945.8|10945.1|10948.9|10948.2|10944.7|10944|333
1622532300000|2021-06-01 07:25:00|10945.6|10944.9|10945.6|10944.9|10946.7|10946|10943.4|10942.5|364
1622532600000|2021-06-01 07:30:00|10945.5|10944.8|10945|10944.3|10945.9|10945.2|10943.1|10942.4|379
1622532900000|2021-06-01 07:35:00|10945.1|10944.4|10946.3|10945.3|10948.1|10947.1|10945.1|10944.4|344
1622533200000|2021-06-01 07:40:00|10946.4|10945.4|10949.5|10948.8|10950.5|10949.7|10945.6|10944.9|406
1622533500000|2021-06-01 07:45:00|10949.8|10948.7|10947.7|10947|10950.9|10950|10947.6|10946.9|445
1622533800000|2021-06-01 07:50:00|10947.6|10946.9|10950.2|10949.5|10950.3|10949.6|10945.9|10945.2|323
1622534100000|2021-06-01 07:55:00|10950.3|10949.6|10949.1|10948.1|10952.3|10951.4|10948.2|10947.5|381
1622534400000|2021-06-01 08:00:00|10949.2|10948.2|10952.2|10951.5|10955.3|10954.3|10949.2|10948.2|522
1622534700000|2021-06-01 08:05:00|10952.4|10951.4|10955.5|10954.8|10956.1|10955.3|10951.7|10950.7|477
1622535000000|2021-06-01 08:10:00|10955.7|10955|10959.6|10958.9|10959.8|10959|10955.2|10954.5|529
1622535300000|2021-06-01 08:15:00|10959.4|10958.7|10961.9|10960.9|10964|10963|10957.8|10957|492
1622535600000|2021-06-01 08:20:00|10962|10961|10963.4|10962.7|10964.6|10963.9|10960.1|10959.3|689
1622535900000|2021-06-01 08:25:00|10963.3|10962.6|10962.2|10961.5|10963.8|10963|10960.1|10959.4|477
1622536200000|2021-06-01 08:30:00|10962.4|10961.7|10962.6|10961.9|10964.7|10964|10960.2|10959.5|453
1622536500000|2021-06-01 08:35:00|10962.5|10961.8|10960.4|10959.7|10963.3|10962.6|10960.1|10959.4|316
1622536800000|2021-06-01 08:40:00|10960.5|10959.8|10958.7|10958|10961.4|10960.6|10957.5|10956.8|439
1622537100000|2021-06-01 08:45:00|10958.8|10958.1|10959.6|10958.9|10960.1|10959.4|10958|10957.3|465
1622537400000|2021-06-01 08:50:00|10959.5|10958.8|10957.6|10956.9|10960.6|10959.9|10957.5|10956.7|353
1622537700000|2021-06-01 08:55:00|10957.8|10957.1|10958.1|10957.4|10958.9|10958.2|10956|10955.3|365
1622538000000|2021-06-01 09:00:00|10958|10957.3|10959.1|10958.4|10959.5|10958.7|10956.4|10955.7|416
1622538300000|2021-06-01 09:05:00|10959.2|10958.5|10960.3|10959.6|10960.6|10959.9|10958.7|10958|270
1622538600000|2021-06-01 09:10:00|10960.2|10959.5|10959.2|10958.5|10960.7|10960|10958.9|10958.2|197
1622538900000|2021-06-01 09:15:00|10959.1|10958.4|10957.3|10956.6|10960.3|10959.4|10957|10956.1|272
1622539200000|2021-06-01 09:20:00|10957.4|10956.7|10958.3|10957.6|10959.1|10958.4|10957.3|10956.6|240
1622539500000|2021-06-01 09:25:00|10958.2|10957.5|10956.3|10955.6|10958.6|10957.8|10956.2|10955.5|249
1622539800000|2021-06-01 09:30:00|10956.6|10955.9|10959.5|10958.5|10959.6|10958.7|10956|10955.2|217
1622540100000|2021-06-01 09:35:00|10959.6|10958.6|10960.6|10959.6|10961.8|10960.9|10958.3|10957.6|392
1622540400000|2021-06-01 09:40:00|10960.7|10959.7|10960.7|10960|10961.8|10961|10959.6|10958.6|371
1622540700000|2021-06-01 09:45:00|10960.9|10959.9|10957.9|10957.2|10961.1|10960.3|10957.5|10956.7|276
1622541000000|2021-06-01 09:50:00|10958|10957.3|10959.1|10958.4|10959.7|10959|10957.7|10957|266
1622541300000|2021-06-01 09:55:00|10959|10958.3|10960.4|10959.7|10960.8|10960.1|10958.7|10958|301
1622541600000|2021-06-01 10:00:00|10960.5|10959.8|10966.9|10966.2|10968.5|10967.5|10960.5|10959.8|478
1622541900000|2021-06-01 10:05:00|10967.1|10966.1|10964.5|10963.8|10967.1|10966.3|10964.1|10963.3|347
1622542200000|2021-06-01 10:10:00|10964.4|10963.7|10965.8|10964.8|10966.5|10965.8|10962.4|10961.7|336
1622542500000|2021-06-01 10:15:00|10965.9|10964.9|10963.8|10963.1|10966.2|10965.3|10962.8|10962|268
1622542800000|2021-06-01 10:20:00|10963.9|10963.2|10961.7|10961|10963.9|10963.2|10961.4|10960.7|228
1622543100000|2021-06-01 10:25:00|10961.6|10960.9|10961.7|10961|10962.3|10961.5|10961.1|10960.2|216
1622543400000|2021-06-01 10:30:00|10961.6|10960.9|10959.1|10958.4|10962.5|10961.8|10958.6|10957.9|198
1622543700000|2021-06-01 10:35:00|10959|10958.3|10959.9|10959.2|10960.1|10959.3|10957.2|10956.5|293
1622544000000|2021-06-01 10:40:00|10960|10959.3|10961.1|10960.4|10961.6|10960.9|10959.4|10958.7|211
1622544300000|2021-06-01 10:45:00|10961|10960.3|10959.6|10958.6|10961.3|10960.4|10958.1|10957.3|233
1622544600000|2021-06-01 10:50:00|10959.4|10958.7|10957.6|10956.9|10959.6|10958.8|10957.4|10956.5|259
1622544900000|2021-06-01 10:55:00|10957.5|10956.8|10959.1|10958.4|10959.3|10958.6|10956.3|10955.5|283
1622545200000|2021-06-01 11:00:00|10959|10958.3|10962.7|10962|10963.2|10962.5|10958.3|10957.6|308
1622545500000|2021-06-01 11:05:00|10962.6|10961.9|10963.1|10962.1|10963.3|10962.5|10961.2|10960.4|242
1622545800000|2021-06-01 11:10:00|10962.8|10962.2|10961.9|10961.2|10963.6|10962.7|10961.2|10960.5|268
1622546100000|2021-06-01 11:15:00|10961.8|10961.1|10961.3|10960.6|10963|10962.1|10960.1|10959.4|213
1622546400000|2021-06-01 11:20:00|10961.4|10960.7|10960.3|10959.6|10962.2|10961.5|10959.8|10958.9|284
1622546700000|2021-06-01 11:25:00|10960.2|10959.5|10960.5|10959.8|10961.2|10960.4|10959.5|10958.6|253
1622547000000|2021-06-01 11:30:00|10960.8|10960|10959.5|10958.8|10960.8|10960.1|10959.4|10958.6|180
1622547300000|2021-06-01 11:35:00|10959.6|10958.9|10958.7|10958|10960.2|10959.5|10958.4|10957.7|191
1622547600000|2021-06-01 11:40:00|10958.8|10958.1|10962.4|10961.7|10962.5|10961.8|10958.4|10957.7|224
1622547900000|2021-06-01 11:45:00|10962.5|10961.8|10964.2|10963.5|10965.6|10964.9|10962.5|10961.8|372
1622548200000|2021-06-01 11:50:00|10963.9|10963.2|10964.3|10963.6|10966|10965.3|10962.9|10962.1|303
1622548500000|2021-06-01 11:55:00|10964.4|10963.3|10963.5|10962.8|10964.6|10963.8|10962.9|10961.9|374
1622548800000|2021-06-01 12:00:00|10963.7|10963|10962.6|10961.9|10964.5|10963.6|10961.9|10961.1|486
1622549100000|2021-06-01 12:05:00|10962.7|10962|10965.5|10964.5|10967.3|10966.3|10962.3|10961.5|517
1622549400000|2021-06-01 12:10:00|10965.4|10964.7|10965.9|10964.9|10966.5|10965.8|10964.1|10963.4|312
1622549700000|2021-06-01 12:15:00|10965.8|10965.1|10965|10964.3|10967.9|10967|10964.9|10964.2|356
1622550000000|2021-06-01 12:20:00|10965.2|10964.2|10967.7|10966.7|10968.6|10967.8|10964|10963.3|420
1622550300000|2021-06-01 12:25:00|10967.5|10966.8|10965.5|10964.8|10969|10968.1|10963.7|10962.8|377
1622550600000|2021-06-01 12:30:00|10965.7|10965|10967.6|10966.9|10969.1|10968.1|10965.6|10964.9|512
1622550900000|2021-06-01 12:35:00|10967.8|10967.1|10968.6|10967.9|10969.8|10969.1|10967.4|10966.7|351
1622551200000|2021-06-01 12:40:00|10968.7|10968|10968.3|10967.6|10971.2|10970.4|10967.8|10967.1|410
1622551500000|2021-06-01 12:45:00|10968.6|10967.9|10966.5|10965.8|10970.8|10970.1|10966.5|10965.8|394
1622551800000|2021-06-01 12:50:00|10966.3|10965.6|10965.1|10964.1|10966.4|10965.7|10963.5|10962.6|376
1622552100000|2021-06-01 12:55:00|10965|10964.3|10964.7|10964|10966.1|10965.4|10964.2|10963.5|338
1622552400000|2021-06-01 13:00:00|10964.6|10963.9|10966.1|10965.4|10967.1|10966.4|10964.3|10963.6|360
1622552700000|2021-06-01 13:05:00|10966.2|10965.5|10965.7|10965|10967.4|10966.7|10965|10964.2|329
1622553000000|2021-06-01 13:10:00|10965.6|10964.9|10958.7|10958|10966|10965.3|10958.6|10957.9|366
1622553300000|2021-06-01 13:15:00|10958.8|10958.1|10959.5|10958.5|10960.2|10959.4|10956.1|10955.4|473
1622553600000|2021-06-01 13:20:00|10959.6|10958.6|10953.5|10952.8|10959.6|10958.8|10953.5|10952.8|577
1622553900000|2021-06-01 13:25:00|10953.4|10952.7|10949.8|10949.1|10954.7|10954|10949.5|10948.8|558
1622554200000|2021-06-01 13:30:00|10949.7|10949|10953.6|10952.9|10953.8|10953|10949.4|10948.7|406
1622554500000|2021-06-01 13:35:00|10953.5|10952.8|10952.3|10951.6|10953.7|10953|10950.4|10949.5|509
1622554800000|2021-06-01 13:40:00|10952.2|10951.5|10957|10956|10957.7|10956.8|10950.9|10950.2|475
1622555100000|2021-06-01 13:45:00|10956.9|10955.9|10957|10956.3|10958.6|10957.9|10954.4|10953.7|655
1622555400000|2021-06-01 13:50:00|10956.8|10956.1|10959.6|10958.9|10960.2|10959.5|10956.1|10955.2|630
1622555700000|2021-06-01 13:55:00|10959.4|10958.7|10955|10954|10960.1|10959.4|10953.9|10952.2|653
1622556000000|2021-06-01 14:00:00|10955.5|10953.7|10949.8|10949.1|10958.7|10957.4|10942.8|10941.8|1184
1622556300000|2021-06-01 14:05:00|10950|10949.3|10943.2|10942.5|10950.4|10949.7|10943|10942.3|867
1622556600000|2021-06-01 14:10:00|10943.1|10942.4|10945.6|10944.6|10947.1|10946.3|10942.2|10941.5|640
1622556900000|2021-06-01 14:15:00|10945.5|10944.8|10944.8|10943.8|10947.6|10946.8|10942.6|10941.8|626
1622557200000|2021-06-01 14:20:00|10944.9|10943.9|10938.8|10937.8|10945|10944.3|10937.3|10936.5|660
1622557500000|2021-06-01 14:25:00|10938.6|10937.9|10938.7|10937.7|10939.4|10938.4|10934.4|10933.7|654
1622557800000|2021-06-01 14:30:00|10938.6|10937.6|10937.9|10937.2|10941.1|10940.1|10936.4|10935.5|586
1622558100000|2021-06-01 14:35:00|10938|10937|10938.9|10938.2|10941.6|10940.9|10937.2|10936.3|614
1622558400000|2021-06-01 14:40:00|10939|10938.3|10941.1|10940.4|10941.3|10940.6|10937.1|10936.3|460
1622558700000|2021-06-01 14:45:00|10941|10940.3|10942.8|10942.1|10945.6|10944.7|10940.9|10940.1|667
1622559000000|2021-06-01 14:50:00|10943|10942|10942.6|10941.9|10943.6|10942.6|10940.2|10939.3|634
1622559300000|2021-06-01 14:55:00|10942.4|10941.7|10939.9|10938.9|10943.6|10942.7|10937.6|10936.9|675
1622559600000|2021-06-01 15:00:00|10940.1|10939.4|10940.5|10939.5|10944|10943.1|10939.8|10938.9|588
1622559900000|2021-06-01 15:05:00|10940.3|10939.3|10938.8|10938.1|10942.7|10941.9|10938.7|10937.9|449
1622560200000|2021-06-01 15:10:00|10938.7|10938|10937.7|10936.7|10941|10940.1|10937.7|10936.7|381
1622560500000|2021-06-01 15:15:00|10937.6|10936.6|10939.7|10938.7|10940.2|10939.4|10937.1|10936.4|345
1622560800000|2021-06-01 15:20:00|10939.6|10938.9|10939.9|10939.2|10940.7|10939.8|10937|10936.2|398
1622561100000|2021-06-01 15:25:00|10940.1|10939.4|10941.7|10940.7|10943.1|10942.3|10939.6|10938.9|438
1622561400000|2021-06-01 15:30:00|10941.2|10940.5|10942.2|10941.5|10942.3|10941.5|10940.1|10939.3|266
1622561700000|2021-06-01 15:35:00|10942.3|10941.6|10941.8|10941.1|10943|10942.2|10939.6|10938.7|424
1622562000000|2021-06-01 15:40:00|10941.9|10940.9|10941.5|10940.8|10943|10942.2|10940.8|10940.1|328
1622562300000|2021-06-01 15:45:00|10941.6|10940.9|10940.8|10940.1|10942.1|10941.4|10940.5|10939.8|265
1622562600000|2021-06-01 15:50:00|10940.7|10940|10940.9|10939.9|10941.9|10941.2|10940.3|10939.5|251
1622562900000|2021-06-01 15:55:00|10941|10940.2|10943.7|10943|10943.7|10943|10940.7|10939.8|247
1622563200000|2021-06-01 16:00:00|10943.6|10942.9|10943.1|10942.1|10945.4|10944.4|10943|10942|286
1622563500000|2021-06-01 16:05:00|10943|10942.3|10942.9|10942.2|10943.8|10942.9|10942.2|10941.4|263
1622563800000|2021-06-01 16:10:00|10943.2|10942.5|10943.3|10942.3|10943.5|10942.8|10941.9|10941.1|173
1622564100000|2021-06-01 16:15:00|10943.2|10942.2|10941.7|10941|10943.8|10942.9|10941.6|10940.7|219
1622564400000|2021-06-01 16:20:00|10941.8|10940.8|10943.3|10942.3|10943.3|10942.6|10941.6|10940.8|218
1622564700000|2021-06-01 16:25:00|10943.2|10942.5|10946.3|10945.6|10946.7|10945.8|10943|10942.3|391
1622565000000|2021-06-01 16:30:00|10946.2|10945.5|10946.1|10945.1|10947.3|10946.4|10945|10944.3|235
1622565300000|2021-06-01 16:35:00|10946.2|10945.2|10947.7|10947|10948|10947.1|10945.6|10944.8|160
1622565600000|2021-06-01 16:40:00|10947.8|10946.8|10946.3|10945.6|10947.9|10947.2|10946.3|10945.5|103
1622565900000|2021-06-01 16:45:00|10946.4|10945.7|10944.7|10944|10946.4|10945.7|10944.3|10943.4|197
1622566200000|2021-06-01 16:50:00|10944.8|10943.8|10944.1|10943.4|10944.9|10944|10943.5|10942.6|138
1622566500000|2021-06-01 16:55:00|10944|10943.3|10944|10943.3|10944.5|10943.6|10943.3|10942.5|175
1622566800000|2021-06-01 17:00:00|10943.8|10943.1|10942.4|10941.4|10944.1|10943.3|10942.3|10941.4|206
1622567100000|2021-06-01 17:05:00|10942.3|10941.3|10943.3|10942.6|10944.3|10943.5|10941.7|10940.9|253
1622567400000|2021-06-01 17:10:00|10943.2|10942.5|10944.1|10943.4|10944.3|10943.4|10942.8|10941.9|208
1622567700000|2021-06-01 17:15:00|10944|10943.3|10943.7|10943|10944|10943.3|10942.7|10941.9|196
1622568000000|2021-06-01 17:20:00|10943.6|10942.9|10944.6|10943.9|10945|10944.3|10943|10942.3|154
1622568300000|2021-06-01 17:25:00|10944.7|10944|10946|10945|10946.1|10945.4|10944.5|10943.7|139
1622568600000|2021-06-01 17:30:00|10946.1|10945.1|10943.8|10943.1|10946.1|10945.2|10943.5|10942.7|156
1622568900000|2021-06-01 17:35:00|10943.7|10943|10942.8|10942.1|10943.9|10943.2|10942.1|10941.2|152
1622569200000|2021-06-01 17:40:00|10942.7|10942|10942.1|10941.4|10943|10942.3|10942.1|10941.3|71
1622569500000|2021-06-01 17:45:00|10941.8|10941.1|10941|10940.3|10942|10941.3|10941|10940.3|145
1622569800000|2021-06-01 17:50:00|10941.1|10940.4|10941.6|10940.9|10942.2|10941.4|10940.4|10939.7|138
1622570100000|2021-06-01 17:55:00|10941.7|10940.7|10941.1|10940.4|10942.2|10941.4|10941|10940.2|168
1622570400000|2021-06-01 18:00:00|10941.2|10940.2|10940.8|10940.1|10941.9|10941|10940.3|10939.6|186
1622570700000|2021-06-01 18:05:00|10940.9|10940.2|10940.2|10939.5|10941.5|10940.7|10939.9|10939.2|173
1622571000000|2021-06-01 18:10:00|10940.1|10939.4|10940.5|10939.5|10941.1|10940.2|10939.4|10938.7|152
1622571300000|2021-06-01 18:15:00|10940.3|10939.6|10940.4|10939.4|10940.9|10940.1|10939.8|10939|175
1622571600000|2021-06-01 18:20:00|10940.5|10939.5|10940.5|10939.8|10941.1|10940.3|10939.5|10938.8|167
1622571900000|2021-06-01 18:25:00|10940.4|10939.7|10940.2|10939.5|10940.9|10939.9|10939.6|10938.9|200
1622572200000|2021-06-01 18:30:00|10940.3|10939.6|10939.7|10939|10940.9|10940.1|10939.3|10938.4|150
1622572500000|2021-06-01 18:35:00|10940|10939.3|10939.7|10939|10940.4|10939.6|10939.7|10938.9|115
1622572800000|2021-06-01 18:40:00|10939.9|10938.9|10940|10939.3|10940.4|10939.6|10939.6|10938.8|66
1622573100000|2021-06-01 18:45:00|10940.1|10939.4|10939.7|10939|10940.5|10939.7|10939.7|10938.9|113
1622573400000|2021-06-01 18:50:00|10939.8|10939.1|10940.4|10939.7|10941.2|10940.2|10939.6|10938.9|136
1622573700000|2021-06-01 18:55:00|10940.5|10939.8|10942.7|10942|10943.2|10942.3|10940.5|10939.8|246
1622574000000|2021-06-01 19:00:00|10942.8|10942.1|10944.7|10943.7|10944.7|10943.7|10941.9|10941.1|183
1622574300000|2021-06-01 19:05:00|10944.6|10943.9|10944.6|10943.9|10945.5|10944.8|10944.1|10943.3|164
1622574600000|2021-06-01 19:10:00|10944.7|10944|10947.7|10946.7|10947.8|10946.9|10944|10943|219
1622574900000|2021-06-01 19:15:00|10947.6|10946.6|10946.9|10946.2|10947.7|10947|10946.7|10945.8|154
1622575200000|2021-06-01 19:20:00|10946.8|10946.1|10948.1|10947.4|10949.1|10948.3|10946.7|10945.7|192
1622575500000|2021-06-01 19:25:00|10948.2|10947.2|10948.8|10948.1|10949|10948.2|10947.5|10946.7|114
1622575800000|2021-06-01 19:30:00|10948.9|10948.2|10948.8|10947.8|10949|10948.2|10948.2|10947.4|176
1622576100000|2021-06-01 19:35:00|10948.9|10947.9|10947.4|10946.7|10949|10948.1|10946.6|10945.9|269
1622576400000|2021-06-01 19:40:00|10947.5|10946.8|10947.5|10946.8|10948.2|10947.3|10947.2|10946.5|95
1622576700000|2021-06-01 19:45:00|10947.4|10946.7|10944.8|10944.1|10947.6|10946.8|10944.8|10944|226
1622577000000|2021-06-01 19:50:00|10944.9|10944.2|10943.5|10942.5|10945.2|10944.4|10943.4|10942.5|146
1622577300000|2021-06-01 19:55:00|10943.4|10942.7|10947.9|10946.9|10949|10948.2|10943.4|10942.7|390
1622577600000|2021-06-01 20:00:00|10948|10947|10947.2|10946.2|10949.9|10949|10947.2|10946.2|302
1622577900000|2021-06-01 20:05:00|10947.1|10946.1|10949.1|10948.1|10949.4|10948.4|10947.1|10946.1|127
1622578200000|2021-06-01 20:10:00|10949|10948|10948.3|10947.6|10949.4|10948.4|10947.9|10947.2|139
1622578500000|2021-06-01 20:15:00|10948.4|10947.7|10947.6|10946.6|10948.6|10947.7|10947.3|10946.5|114
1622578800000|2021-06-01 20:20:00|10947.5|10946.5|10948.3|10947.3|10948.4|10947.5|10947.4|10946.5|99
1622579100000|2021-06-01 20:25:00|10948.4|10947.4|10949.4|10948.4|10950.1|10949.2|10948.2|10947.2|103
1622579400000|2021-06-01 20:30:00|10949.3|10948.6|10949.6|10948.6|10949.6|10948.6|10949|10948|75
1622579700000|2021-06-01 20:35:00|10949.5|10948.5|10949.6|10948.6|10949.6|10948.7|10949.2|10948.4|61
1622580000000|2021-06-01 20:40:00|10949.5|10948.5|10949.4|10948.4|10950.7|10949.7|10949.3|10948.3|124
1622580300000|2021-06-01 20:45:00|10949.5|10948.5|10949.6|10948.6|10949.7|10948.7|10948.6|10947.6|193
1622580600000|2021-06-01 20:50:00|10949.4|10948.4|10950.3|10949.3|10950.5|10949.5|10949.2|10948.2|220
1622580900000|2021-06-01 20:55:00|10950.2|10949.2|10951|10947.8|10951.1|10949.8|10949.5|10947.6|177
1622581200000|2021-06-01 21:00:00|10950.1|10946.8|10950.5|10948|10951.1|10949.2|10950.1|10944.2|40
1622581500000|2021-06-01 21:05:00|10950.9|10947.7|10950.7|10948|10951.1|10949|10950|10947.1|1190
1622581800000|2021-06-01 21:10:00|10950.6|10947.9|10951.8|10948.3|10952.3|10949.5|10950.5|10947.6|790
1622582100000|2021-06-01 21:15:00|10951.9|10948.4|10951.8|10947.7|10952.3|10949.6|10950.2|10947.4|231
1622582400000|2021-06-01 21:20:00|10951.9|10947.5|10948|10942|10952.4|10949.4|10942|10936|726
1622582700000|2021-06-01 21:25:00|10947.8|10941.8|10947.7|10943.2|10951.8|10947.1|10944|10940.1|1269
1622583000000|2021-06-01 21:30:00|10947.8|10943.4|10949.6|10948.6|10951.7|10948.6|10946.5|10943.2|693
1622583300000|2021-06-01 21:35:00|10949.1|10948.1|10950.4|10947.8|10951.4|10948.5|10948.8|10945.9|223
1622583600000|2021-06-01 21:40:00|10950.2|10947.5|10950.8|10947|10951.4|10948.4|10949.7|10945.7|300
1622583900000|2021-06-01 21:45:00|10950.9|10948|10948.5|10944.3|10951|10948.3|10948|10943.8|248
1622584200000|2021-06-01 21:50:00|10948.3|10944|10948.4|10946.1|10948.8|10947.1|10947.7|10943.8|539
1622584500000|2021-06-01 21:55:00|10948.5|10946.2|10948.5|10945.6|10949.8|10946.7|10947.5|10942.8|510
1622584800000|2021-06-01 22:00:00|10948.6|10945.8|10948.1|10947.1|10950.6|10947.9|10947.7|10945.8|342
1622585100000|2021-06-01 22:05:00|10948|10947|10948.8|10947.8|10948.9|10947.9|10947.9|10946.9|80
1622585400000|2021-06-01 22:10:00|10948.9|10947.9|10949.5|10948.5|10949.8|10948.8|10948.7|10947.7|109
1622585700000|2021-06-01 22:15:00|10949.4|10948.4|10948.7|10947.7|10949.6|10948.6|10948.7|10947.7|137
1622586000000|2021-06-01 22:20:00|10948.8|10947.8|10948.8|10947.8|10948.9|10947.9|10948.8|10947.8|173
1622586300000|2021-06-01 22:25:00|10948.9|10947.9|10949|10948|10949.2|10948.2|10948.8|10947.8|88
1622586600000|2021-06-01 22:30:00|10949.1|10948.1|10947.7|10946.7|10949.1|10948.1|10947.7|10946.7|79
1622586900000|2021-06-01 22:35:00|10947.8|10946.8|10947.8|10946.8|10947.9|10946.9|10947.7|10946.7|61
1622587200000|2021-06-01 22:40:00|10947.7|10946.7|10948.4|10947.4|10948.4|10947.4|10947.7|10946.7|141
1622587500000|2021-06-01 22:45:00|10948.3|10947.3|10948|10947|10948.4|10947.4|10947.1|10946.1|82
1622587800000|2021-06-01 22:50:00|10948.1|10947.1|10948.3|10947.3|10948.5|10947.5|10947.7|10946.7|49
1622588100000|2021-06-01 22:55:00|10948.2|10947.2|10947.7|10946.7|10948.5|10947.5|10947.6|10946.6|141
1622588400000|2021-06-01 23:00:00|10947.6|10946.6|10947.4|10946.7|10948|10947|10945.9|10944.9|157
1622588700000|2021-06-01 23:05:00|10947.5|10946.5|10948|10947|10948.4|10947.5|10947.4|10946.5|76
1622589000000|2021-06-01 23:10:00|10947.8|10947.1|10947.5|10946.8|10948|10947.2|10947.2|10946.4|114
1622589300000|2021-06-01 23:15:00|10947.4|10946.7|10947.5|10946.8|10948.1|10947.2|10947.4|10946.5|106
1622589600000|2021-06-01 23:20:00|10947.7|10946.7|10948.9|10947.9|10949.2|10948.4|10947.6|10946.7|61
1622589900000|2021-06-01 23:25:00|10948.8|10948.1|10949.3|10948.3|10949.4|10948.5|10948.1|10947.2|277
1622590200000|2021-06-01 23:30:00|10949.4|10948.4|10949.2|10948.2|10949.8|10949|10948.6|10947.8|147
1622590500000|2021-06-01 23:35:00|10949.3|10948.3|10949.6|10948.6|10949.6|10948.8|10949.1|10948.3|86
1622590800000|2021-06-01 23:40:00|10949.5|10948.5|10951.4|10950.4|10951.5|10950.5|10949.5|10948.5|136
1622591100000|2021-06-01 23:45:00|10951.2|10950.5|10949.8|10949.1|10951.4|10950.5|10949|10948|268
1622591400000|2021-06-01 23:50:00|10949.5|10948.8|10949.6|10948.6|10950.2|10949.3|10948.8|10947.8|279
1622591700000|2021-06-01 23:55:00|10949.5|10948.5|10950.1|10949.4|10950.2|10949.4|10948.6|10947.6|216
1622592000000|2021-06-02 00:00:00|10950|10949.3|10953.7|10952.7|10955.1|10954.3|10948.5|10947.8|529
1622592300000|2021-06-02 00:05:00|10953.6|10952.9|10955|10954|10955|10954.2|10951.6|10950.8|356
1622592600000|2021-06-02 00:10:00|10955.1|10954.1|10954.5|10953.8|10955.8|10954.8|10952.9|10952.1|397
1622592900000|2021-06-02 00:15:00|10954.6|10953.9|10953.4|10952.7|10955.6|10954.8|10953.2|10952.5|389
1622593200000|2021-06-02 00:20:00|10953.5|10952.8|10954.8|10953.8|10955.6|10954.7|10953.5|10952.8|351
1622593500000|2021-06-02 00:25:00|10954.7|10953.7|10955.2|10954.5|10956.7|10955.8|10954.6|10953.6|290
1622593800000|2021-06-02 00:30:00|10955.3|10954.6|10953.1|10952.4|10955.6|10954.9|10953|10952.3|314
1622594100000|2021-06-02 00:35:00|10953|10952.3|10952.5|10951.8|10953.2|10952.5|10952.3|10951.6|126
1622594400000|2021-06-02 00:40:00|10952.6|10951.9|10956|10955|10957.5|10956.7|10952.4|10951.7|309
1622594700000|2021-06-02 00:45:00|10955.8|10955.1|10958|10957.3|10959.1|10958.4|10955.8|10955.1|359
1622595000000|2021-06-02 00:50:00|10958.5|10957.8|10962.4|10961.4|10962.7|10961.7|10957.8|10957|622
1622595300000|2021-06-02 00:55:00|10962.7|10961.7|10963.1|10962.1|10964.8|10963.9|10962|10961.1|524
1622595600000|2021-06-02 01:00:00|10962.9|10962.2|10961.8|10961.1|10964.1|10963.1|10961.5|10960.6|495
1622595900000|2021-06-02 01:05:00|10961.9|10961.2|10962.1|10961.4|10963.2|10962.5|10960.9|10959.9|378
1622596200000|2021-06-02 01:10:00|10962|10961.3|10964.3|10963.3|10966.3|10965.3|10961.8|10961.1|453
1622596500000|2021-06-02 01:15:00|10964|10963.4|10962|10961.3|10964.7|10963.7|10961.5|10960.7|355
1622596800000|2021-06-02 01:20:00|10961.8|10961.1|10961|10960.3|10962.1|10961.4|10959.7|10958.9|302
1622597100000|2021-06-02 01:25:00|10961.1|10960.4|10961.1|10960.1|10961.2|10960.4|10958.9|10958.1|274
1622597400000|2021-06-02 01:30:00|10961.2|10960.2|10959.8|10959.1|10961.2|10960.2|10958.9|10958|457
1622597700000|2021-06-02 01:35:00|10959.6|10958.9|10960.2|10959.5|10962.2|10961.5|10959|10958.3|386
1622598000000|2021-06-02 01:40:00|10960.3|10959.6|10958.5|10957.8|10961.2|10960.5|10957.9|10957.1|495
1622598300000|2021-06-02 01:45:00|10958.4|10957.7|10957.5|10956.8|10959.3|10958.5|10957.4|10956.7|365
1622598600000|2021-06-02 01:50:00|10957.9|10957.2|10959.5|10958.8|10959.8|10959.1|10957.5|10956.6|383
1622598900000|2021-06-02 01:55:00|10959.6|10958.9|10960.9|10959.9|10961.2|10960.4|10958.6|10957.9|261
1622599200000|2021-06-02 02:00:00|10960.8|10959.8|10961.3|10960.3|10962.1|10961.3|10960.6|10959.8|440
1622599500000|2021-06-02 02:05:00|10961.2|10960.5|10960|10959.3|10961.4|10960.5|10959.2|10958.3|352
1622599800000|2021-06-02 02:10:00|10960.2|10959.5|10961.2|10960.5|10961.4|10960.6|10960.1|10959.3|435
1622600100000|2021-06-02 02:15:00|10961.1|10960.4|10962.3|10961.6|10963.2|10962.4|10960.5|10959.6|309
1622600400000|2021-06-02 02:20:00|10962.4|10961.7|10961.4|10960.4|10963.2|10962.3|10961.1|10960.2|314
1622600700000|2021-06-02 02:25:00|10961.5|10960.5|10962.2|10961.2|10962.7|10961.7|10961|10960.2|318
1622601000000|2021-06-02 02:30:00|10961.9|10961.3|10960.6|10959.9|10962.3|10961.4|10960.3|10959.6|232
1622601300000|2021-06-02 02:35:00|10960.8|10960.1|10960.9|10959.9|10961.3|10960.5|10960.6|10959.8|153
1622601600000|2021-06-02 02:40:00|10961|10960|10961.2|10960.2|10961.3|10960.6|10960.5|10959.7|122
1622601900000|2021-06-02 02:45:00|10961.1|10960.1|10962|10961|10962.2|10961.4|10961|10960.1|178
1622602200000|2021-06-02 02:50:00|10961.9|10960.9|10962.2|10961.5|10962.5|10961.5|10961.6|10960.7|185
1622602500000|2021-06-02 02:55:00|10962.1|10961.4|10961|10960.3|10962.4|10961.5|10961|10960.2|187
1622602800000|2021-06-02 03:00:00|10961.1|10960.4|10960|10959.3|10961.9|10961.1|10959.5|10958.6|299
1622603100000|2021-06-02 03:05:00|10959.8|10959.1|10959.5|10958.5|10960.2|10959.3|10958.8|10958.1|188
1622603400000|2021-06-02 03:10:00|10959.4|10958.4|10961.2|10960.5|10961.3|10960.6|10959.1|10958.3|264
1622603700000|2021-06-02 03:15:00|10961.3|10960.6|10961.2|10960.5|10961.9|10961.2|10960.5|10959.6|334
1622604000000|2021-06-02 03:20:00|10961.3|10960.6|10961.2|10960.5|10961.9|10961.2|10960.9|10960.1|327
1622604300000|2021-06-02 03:25:00|10961.1|10960.4|10962.5|10961.8|10963.1|10962.2|10961.1|10960.4|136
1622604600000|2021-06-02 03:30:00|10962.6|10961.9|10963.8|10963.1|10964.4|10963.5|10962.2|10961.4|234
1622604900000|2021-06-02 03:35:00|10963.9|10963.2|10962.8|10962.1|10964.3|10963.5|10962.5|10961.7|216
1622605200000|2021-06-02 03:40:00|10962.9|10962.2|10964.1|10963.1|10964.2|10963.2|10962.6|10961.8|177
1622605500000|2021-06-02 03:45:00|10964|10963|10964.6|10963.9|10964.8|10964|10963.9|10963|152
1622605800000|2021-06-02 03:50:00|10964.5|10963.8|10963.5|10962.5|10964.9|10964.1|10963.1|10962.4|326
1622606100000|2021-06-02 03:55:00|10963.4|10962.4|10962.3|10961.6|10964.1|10963.4|10962.1|10961.2|333
1622606400000|2021-06-02 04:00:00|10962.2|10961.5|10962.6|10961.9|10963.4|10962.7|10961.9|10961.1|260
1622606700000|2021-06-02 04:05:00|10962.5|10961.8|10961.5|10960.8|10963.4|10962.6|10960.8|10960.1|306
1622607000000|2021-06-02 04:10:00|10961.4|10960.7|10961.5|10960.8|10962.1|10961.4|10960.7|10959.8|294
1622607300000|2021-06-02 04:15:00|10961.6|10960.9|10962.3|10961.6|10962.7|10961.8|10960.7|10960|304
1622607600000|2021-06-02 04:20:00|10962.2|10961.5|10962.3|10961.6|10963|10962.3|10961.8|10961.1|227
1622607900000|2021-06-02 04:25:00|10962.2|10961.5|10964.1|10963.4|10964.9|10964.1|10962.2|10961.5|250
1622608200000|2021-06-02 04:30:00|10964.2|10963.5|10964|10963.3|10964.9|10964.1|10963.9|10963.2|204
1622608500000|2021-06-02 04:35:00|10964.1|10963.1|10963.7|10962.7|10964.1|10963.3|10963.1|10962.3|145
1622608800000|2021-06-02 04:40:00|10963.6|10962.9|10967.1|10966.4|10967.1|10966.4|10963.6|10962.9|236
1622609100000|2021-06-02 04:45:00|10967.2|10966.5|10968.2|10967.2|10968.5|10967.6|10967.1|10966.3|202
1622609400000|2021-06-02 04:50:00|10968.3|10967.3|10969.7|10969|10970.1|10969.4|10966.9|10965.9|283
1622609700000|2021-06-02 04:55:00|10969.8|10969.1|10969.7|10968.7|10970.5|10969.6|10969.1|10968.2|256
1622610000000|2021-06-02 05:00:00|10969.6|10968.6|10968.2|10967.5|10970.2|10969.4|10968|10967.1|331
1622610300000|2021-06-02 05:05:00|10968.1|10967.4|10968.8|10967.8|10969.4|10968.6|10967.3|10966.6|371
1622610600000|2021-06-02 05:10:00|10968.7|10968|10972.4|10971.4|10972.6|10971.6|10968.6|10967.7|255
1622610900000|2021-06-02 05:15:00|10972.3|10971.3|10971.3|10970.6|10972.4|10971.4|10970.7|10970|201
1622611200000|2021-06-02 05:20:00|10971.2|10970.5|10970.3|10969.6|10971.4|10970.7|10970|10969.1|136
1622611500000|2021-06-02 05:25:00|10970.2|10969.5|10972|10971.3|10973.3|10972.4|10970.1|10969.3|294
1622611800000|2021-06-02 05:30:00|10972.1|10971.4|10970.4|10969.7|10973.2|10972.4|10970.4|10969.6|210
1622612100000|2021-06-02 05:35:00|10970.6|10969.6|10970.2|10969.2|10971.8|10971.1|10969.7|10968.9|231
1622612400000|2021-06-02 05:40:00|10970.1|10969.4|10969.8|10969.1|10970.2|10969.5|10968.9|10968.2|153
1622612700000|2021-06-02 05:45:00|10970.1|10969.3|10967.7|10966.7|10970.1|10969.3|10967.6|10966.7|196
1622613000000|2021-06-02 05:50:00|10967.8|10966.8|10967.2|10966.5|10968|10967.1|10967.1|10966.2|253
1622613300000|2021-06-02 05:55:00|10967.4|10966.7|10971.9|10970.9|10972|10971.2|10967.4|10966.6|220
1622613600000|2021-06-02 06:00:00|10972|10971|10974.7|10973.7|10974.9|10974.1|10971.2|10970.4|511
1622613900000|2021-06-02 06:05:00|10974.8|10973.8|10974.9|10974.2|10975.1|10974.3|10973.6|10972.9|392
1622614200000|2021-06-02 06:10:00|10975|10974.3|10973.2|10972.5|10975.1|10974.3|10973.1|10972.3|327
1622614500000|2021-06-02 06:15:00|10973.4|10972.7|10972.9|10972.2|10975|10974.3|10972.6|10971.7|262
1622614800000|2021-06-02 06:20:00|10973|10972.3|10973.4|10972.4|10973.9|10973|10971|10970.2|317
1622615100000|2021-06-02 06:25:00|10973.3|10972.3|10971.9|10970.9|10974|10973.3|10971.7|10970.9|313
1622615400000|2021-06-02 06:30:00|10971.8|10971.1|10973.3|10972.6|10973.5|10972.7|10971.7|10971|260
1622615700000|2021-06-02 06:35:00|10973.6|10972.9|10977.5|10976.5|10978|10977.1|10973.6|10972.8|460
1622616000000|2021-06-02 06:40:00|10977.4|10976.4|10975.5|10974.8|10978|10977.2|10975.4|10974.6|275
1622616300000|2021-06-02 06:45:00|10975.7|10975|10975.1|10974.1|10977|10976.1|10974.6|10973.7|338
1622616600000|2021-06-02 06:50:00|10975.2|10974.2|10974.9|10974.2|10975.5|10974.7|10974.6|10973.7|257
1622616900000|2021-06-02 06:55:00|10974.8|10974.1|10973.5|10972.8|10976|10975.3|10973.5|10972.8|283
1622617200000|2021-06-02 07:00:00|10973.6|10972.6|10976.4|10975.7|10977.4|10976.5|10973.5|10972.6|464
1622617500000|2021-06-02 07:05:00|10976.5|10975.8|10976.2|10975.5|10978.6|10977.8|10976|10975.2|391
1622617800000|2021-06-02 07:10:00|10976.3|10975.6|10975.5|10974.5|10977|10976.3|10975.1|10974.4|371
1622618100000|2021-06-02 07:15:00|10975.4|10974.7|10972|10971|10975.7|10975|10971.9|10971|461
1622618400000|2021-06-02 07:20:00|10972.2|10971.2|10972|10971.3|10973.3|10972.4|10970|10969.1|561
1622618700000|2021-06-02 07:25:00|10972.1|10971.4|10973.7|10973|10974.7|10973.9|10971.6|10970.7|517
1622619000000|2021-06-02 07:30:00|10973.6|10972.9|10971.9|10970.9|10974.3|10973.6|10970.9|10970|497
1622619300000|2021-06-02 07:35:00|10971.8|10971.1|10969.2|10968.5|10973.4|10972.7|10969|10968.3|363
1622619600000|2021-06-02 07:40:00|10969.1|10968.4|10971|10970.3|10972|10971.2|10968.6|10967.9|327
1622619900000|2021-06-02 07:45:00|10971.1|10970.4|10973.2|10972.5|10974|10973.2|10970.9|10970.2|301
1622620200000|2021-06-02 07:50:00|10973.1|10972.4|10977.7|10977|10978.1|10977.4|10973.1|10972.3|342
1622620500000|2021-06-02 07:55:00|10977.8|10977.1|10977.6|10976.9|10978.9|10978.2|10977.5|10976.6|414
1622620800000|2021-06-02 08:00:00|10977.5|10976.8|10975.9|10975.2|10977.8|10976.9|10975.3|10974.5|338
1622621100000|2021-06-02 08:05:00|10976|10975.3|10978.6|10977.9|10980.7|10980|10975.9|10975.2|441
1622621400000|2021-06-02 08:10:00|10978.5|10977.8|10977.1|10976.4|10979.3|10978.6|10976.1|10975.1|269
1622621700000|2021-06-02 08:15:00|10977.2|10976.5|10977.4|10976.7|10979.9|10979.2|10977.1|10976.3|390
1622622000000|2021-06-02 08:20:00|10977.3|10976.6|10978.7|10978|10980|10979.1|10977.2|10976.4|321
1622622300000|2021-06-02 08:25:00|10978.6|10977.9|10979.9|10978.9|10981.3|10980.6|10978.1|10977.2|326
1622622600000|2021-06-02 08:30:00|10979.7|10979|10982.3|10981.6|10983.2|10982.4|10978.8|10978.1|308
1622622900000|2021-06-02 08:35:00|10982.2|10981.5|10983.9|10982.9|10985.3|10984.6|10981.9|10981.2|508
1622623200000|2021-06-02 08:40:00|10983.8|10983.1|10984.1|10983.1|10984.5|10983.7|10982.2|10981.4|434
1622623500000|2021-06-02 08:45:00|10984.2|10983.2|10986.2|10985.5|10986.4|10985.6|10983.4|10982.6|266
1622623800000|2021-06-02 08:50:00|10986.4|10985.7|10988.5|10987.8|10988.6|10987.8|10986.2|10985.3|385
1622624100000|2021-06-02 08:55:00|10988.4|10987.7|10986.1|10985.1|10988.9|10988.1|10985.8|10984.9|409
1622624400000|2021-06-02 09:00:00|10986|10985.3|10983.5|10982.8|10986.2|10985.4|10983.4|10982.7|312
1622624700000|2021-06-02 09:05:00|10983.3|10982.6|10984.4|10983.7|10985.8|10985|10983|10982.3|358
1622625000000|2021-06-02 09:10:00|10984.3|10983.6|10985.5|10984.8|10987.4|10986.7|10983.6|10982.8|348
1622625300000|2021-06-02 09:15:00|10985.6|10984.9|10982.4|10981.7|10986.6|10985.9|10982.3|10981.6|330
1622625600000|2021-06-02 09:20:00|10982.5|10981.8|10984.1|10983.1|10984.3|10983.6|10982.3|10981.6|261
1622625900000|2021-06-02 09:25:00|10984.2|10983.5|10984|10983.3|10985.5|10984.8|10983.8|10983.1|235
1622626200000|2021-06-02 09:30:00|10984.1|10983.4|10986.1|10985.4|10987.9|10987.2|10982|10981.2|593
1622626500000|2021-06-02 09:35:00|10986|10985.3|10985.9|10984.9|10987.7|10987|10985.3|10984.5|363
1622626800000|2021-06-02 09:40:00|10985.8|10984.8|10982.6|10981.9|10985.8|10985|10982.2|10981.4|253
1622627100000|2021-06-02 09:45:00|10982.7|10982|10980.4|10979.7|10982.8|10982|10979.9|10979|322
1622627400000|2021-06-02 09:50:00|10980.3|10979.6|10979.5|10978.8|10980.9|10980.2|10979.1|10978.3|201
1622627700000|2021-06-02 09:55:00|10979.6|10978.9|10978|10977.3|10980.6|10979.8|10977.9|10977.1|225
1622628000000|2021-06-02 10:00:00|10977.9|10977.2|10979.2|10978.5|10980.3|10979.5|10976.8|10976|284
1622628300000|2021-06-02 10:05:00|10979.1|10978.4|10979.8|10979.1|10982.1|10981.4|10979|10978.3|312
1622628600000|2021-06-02 10:10:00|10980|10979.3|10979.5|10978.8|10981|10980.3|10978.4|10977.7|228
1622628900000|2021-06-02 10:15:00|10979.6|10978.9|10980.8|10980.1|10981.1|10980.3|10979.1|10978.3|312
1622629200000|2021-06-02 10:20:00|10980.7|10980|10983|10982.3|10983|10982.3|10980.7|10980|247
1622629500000|2021-06-02 10:25:00|10982.9|10982.2|10982.2|10981.2|10983.9|10983.1|10981.8|10981.1|289
1622629800000|2021-06-02 10:30:00|10982.3|10981.3|10984|10983.3|10984.3|10983.5|10981.5|10980.7|278
1622630100000|2021-06-02 10:35:00|10984.1|10983.1|10981.8|10980.8|10984.7|10983.8|10981.6|10980.8|246
1622630400000|2021-06-02 10:40:00|10981.4|10980.7|10983.7|10983|10984.1|10983.2|10981.2|10980.2|275
1622630700000|2021-06-02 10:45:00|10983.9|10982.9|10985.7|10984.7|10985.7|10984.9|10983.3|10982.3|293
1622631000000|2021-06-02 10:50:00|10985.4|10984.8|10985.2|10984.5|10986.5|10985.8|10984.3|10983.5|306
1622631300000|2021-06-02 10:55:00|10985.1|10984.4|10985.7|10984.7|10986|10985.1|10984.5|10983.8|270
1622631600000|2021-06-02 11:00:00|10985.8|10984.8|10986.5|10985.8|10987|10986.2|10985.4|10984.6|279
1622631900000|2021-06-02 11:05:00|10986.4|10985.7|10984.4|10983.7|10986.5|10985.8|10983.6|10982.9|224
1622632200000|2021-06-02 11:10:00|10984.2|10983.5|10987|10986.3|10987.5|10986.8|10983.4|10982.7|297
1622632500000|2021-06-02 11:15:00|10986.8|10986.1|10987.4|10986.7|10988.3|10987.4|10984.9|10984|431
1622632800000|2021-06-02 11:20:00|10987.5|10986.8|10987.9|10986.9|10988.7|10987.8|10986.7|10985.9|344
1622633100000|2021-06-02 11:25:00|10987.8|10986.8|10988.8|10988.1|10988.8|10988.1|10986.6|10985.8|257
1622633400000|2021-06-02 11:30:00|10988.9|10988.2|10986.6|10985.9|10988.9|10988.2|10986.2|10985.3|300
1622633700000|2021-06-02 11:35:00|10986.7|10986|10983.2|10982.5|10986.8|10986.1|10982.9|10982.2|295
1622634000000|2021-06-02 11:40:00|10983.1|10982.4|10980.9|10980.2|10984.6|10983.9|10980|10979.2|361
1622634300000|2021-06-02 11:45:00|10980.8|10980.1|10979.6|10978.9|10981.8|10981|10979.1|10978.3|303
1622634600000|2021-06-02 11:50:00|10979.7|10979|10982|10981.3|10982.5|10981.6|10979|10978.3|361
1622634900000|2021-06-02 11:55:00|10982.2|10981.5|10979.8|10979.1|10982.5|10981.7|10979.1|10978.4|365
1622635200000|2021-06-02 12:00:00|10979.9|10979.2|10976.7|10976|10979.9|10979.2|10975.8|10975.1|581
1622635500000|2021-06-02 12:05:00|10976.8|10976.1|10974.3|10973.6|10979|10978.3|10974.2|10973.5|445
1622635800000|2021-06-02 12:10:00|10974.4|10973.7|10973.7|10972.7|10974.7|10974|10970.3|10969.5|574
1622636100000|2021-06-02 12:15:00|10973.8|10972.8|10972.5|10971.8|10974.3|10973.5|10972.2|10971.4|335
1622636400000|2021-06-02 12:20:00|10972.7|10971.7|10975.4|10974.7|10975.6|10974.9|10969.2|10968.2|433
1622636700000|2021-06-02 12:25:00|10975.3|10974.6|10970.4|10969.7|10975.8|10975|10969.3|10968.6|577
1622637000000|2021-06-02 12:30:00|10970.5|10969.8|10972.3|10971.3|10972.6|10971.9|10968.8|10968.1|476
1622637300000|2021-06-02 12:35:00|10972.2|10971.5|10972.2|10971.5|10973.5|10972.8|10970.2|10969.4|496
1622637600000|2021-06-02 12:40:00|10972.3|10971.6|10973.2|10972.5|10974.8|10974|10971.4|10970.5|402
1622637900000|2021-06-02 12:45:00|10972.3|10972.2|10971.6|10970.9|10972.3|10972.2|10969.6|10968.8|435
1622638200000|2021-06-02 12:50:00|10971.5|10970.8|10972.5|10971.8|10974.6|10973.7|10971.3|10970.6|385
1622638500000|2021-06-02 12:55:00|10972.6|10971.9|10973.2|10972.5|10975.2|10974.4|10971.6|10970.9|329
1622638800000|2021-06-02 13:00:00|10973.3|10972.6|10973.5|10972.5|10974.9|10974|10972|10971.3|494
1622639100000|2021-06-02 13:05:00|10973.3|10972.3|10973.8|10972.8|10974|10973.2|10972.1|10971.2|407
1622639400000|2021-06-02 13:10:00|10973.7|10972.7|10972.7|10971.7|10974|10973.2|10971.7|10970.9|308
1622639700000|2021-06-02 13:15:00|10972.6|10971.6|10972.8|10971.8|10974|10973.2|10972|10971.2|313
1622640000000|2021-06-02 13:20:00|10973|10972.3|10974.2|10973.2|10975.3|10974.3|10973|10972.2|317
1622640300000|2021-06-02 13:25:00|10973.8|10972.8|10973.9|10973.2|10975.7|10974.8|10973.1|10972.3|208
1622640600000|2021-06-02 13:30:00|10974.4|10973.7|10968.5|10967.5|10976.5|10975.6|10966.6|10965.6|540
1622640900000|2021-06-02 13:35:00|10968.4|10967.4|10967.2|10966.5|10970.4|10969.6|10965.4|10964.7|565
1622641200000|2021-06-02 13:40:00|10967.1|10966.4|10965.8|10964.8|10967.5|10966.5|10962.7|10962|576
1622641500000|2021-06-02 13:45:00|10965.7|10964.7|10964.9|10964.2|10966.3|10965.4|10962.6|10961.8|441
1622641800000|2021-06-02 13:50:00|10965.2|10964.1|10965.3|10964.3|10965.8|10965|10962.8|10961.9|434
1622642100000|2021-06-02 13:55:00|10965.2|10964.2|10966.6|10965.9|10967.4|10966.4|10963.8|10962.8|612
1622642400000|2021-06-02 14:00:00|10966.7|10965.7|10969.1|10968.4|10969.9|10969.1|10966.4|10965.6|497
1622642700000|2021-06-02 14:05:00|10969|10968.3|10967.9|10966.9|10969.5|10968.8|10966.5|10965.6|310
1622643000000|2021-06-02 14:10:00|10967.8|10966.8|10968.2|10967.5|10970|10969.3|10967.8|10966.8|343
1622643300000|2021-06-02 14:15:00|10968.1|10967.4|10969.3|10968.3|10970.1|10969.1|10966.3|10965.6|361
1622643600000|2021-06-02 14:20:00|10969.2|10968.2|10967.3|10966.3|10969.2|10968.4|10966.3|10965.4|391
1622643900000|2021-06-02 14:25:00|10967.2|10966.5|10966.5|10965.8|10967.6|10966.9|10965.3|10964.5|299
1622644200000|2021-06-02 14:30:00|10966.2|10965.5|10968.8|10967.8|10970.2|10969.4|10965.7|10964.8|385
1622644500000|2021-06-02 14:35:00|10968.9|10967.9|10965.5|10964.5|10968.9|10968.1|10964.6|10963.9|389
1622644800000|2021-06-02 14:40:00|10965.4|10964.4|10966.1|10965.1|10966.7|10965.9|10964|10963.1|374
1622645100000|2021-06-02 14:45:00|10966.2|10965.2|10963.5|10962.5|10966.2|10965.2|10962.1|10961.3|306
1622645400000|2021-06-02 14:50:00|10963.3|10962.6|10963.4|10962.4|10966.3|10965.5|10962|10961.1|533
1622645700000|2021-06-02 14:55:00|10963.1|10962.3|10962.6|10961.9|10965.5|10964.7|10961.8|10961.1|623
1622646000000|2021-06-02 15:00:00|10962.7|10962|10962|10961|10963|10962.2|10960|10959.3|462
1622646300000|2021-06-02 15:05:00|10961.9|10960.9|10963.6|10962.6|10964.5|10963.8|10961.6|10960.9|332
1622646600000|2021-06-02 15:10:00|10963.4|10962.4|10960.2|10959.5|10963.5|10962.6|10959.8|10958.9|404
1622646900000|2021-06-02 15:15:00|10960.1|10959.4|10959.2|10958.5|10960.2|10959.5|10956.9|10955.9|471
1622647200000|2021-06-02 15:20:00|10959.1|10958.4|10961.8|10961.1|10962.7|10961.8|10958.9|10958|325
1622647500000|2021-06-02 15:25:00|10961.7|10961|10961.5|10960.8|10962.3|10961.5|10961|10960.1|209
1622647800000|2021-06-02 15:30:00|10961.4|10960.7|10963|10962|10963.1|10962.2|10960.9|10960|253
1622648100000|2021-06-02 15:35:00|10962.9|10962.2|10959.4|10958.7|10963.1|10962.3|10959.2|10958.4|296
1622648400000|2021-06-02 15:40:00|10959.6|10958.6|10960.2|10959.5|10960.5|10959.7|10958.7|10957.7|294
1622648700000|2021-06-02 15:45:00|10960.1|10959.4|10960.4|10959.7|10960.7|10959.9|10958.8|10958.1|230
1622649000000|2021-06-02 15:50:00|10960.1|10959.4|10960.3|10959.6|10960.9|10960|10959.2|10958.5|245
1622649300000|2021-06-02 15:55:00|10960.2|10959.5|10960.4|10959.7|10961.3|10960.5|10959.9|10958.9|250
1622649600000|2021-06-02 16:00:00|10960.7|10959.6|10960.5|10959.8|10961|10960.1|10959.2|10958.4|225
1622649900000|2021-06-02 16:05:00|10960.7|10959.7|10960|10959.3|10961|10960.1|10959.6|10958.6|153
1622650200000|2021-06-02 16:10:00|10959.9|10959.2|10959.6|10958.6|10960.8|10960|10959|10958|276
1622650500000|2021-06-02 16:15:00|10959.5|10958.8|10960.4|10959.4|10960.4|10959.5|10957.9|10957.1|196
1622650800000|2021-06-02 16:20:00|10960.3|10959.3|10960.4|10959.4|10960.4|10959.6|10958.8|10958|158
1622651100000|2021-06-02 16:25:00|10960.3|10959.6|10961.1|10960.4|10961.2|10960.5|10959.8|10959|197
1622651400000|2021-06-02 16:30:00|10961.2|10960.5|10960.4|10959.7|10961.2|10960.5|10959.2|10958.4|156
1622651700000|2021-06-02 16:35:00|10960.5|10959.8|10961.3|10960.3|10961.4|10960.6|10960.4|10959.6|114
1622652000000|2021-06-02 16:40:00|10961.4|10960.4|10961.9|10961.2|10962.5|10961.8|10961.3|10960.3|142
1622652300000|2021-06-02 16:45:00|10961.8|10961.1|10961.2|10960.5|10961.9|10961.1|10960.6|10959.7|152
1622652600000|2021-06-02 16:50:00|10961.4|10960.4|10961.7|10961|10962|10961.2|10961.1|10960.3|81
1622652900000|2021-06-02 16:55:00|10961.8|10961.1|10963|10962|10963.5|10962.5|10961.7|10960.8|190
1622653200000|2021-06-02 17:00:00|10962.9|10961.9|10961.8|10960.8|10963.6|10962.7|10961.8|10960.8|164
1622653500000|2021-06-02 17:05:00|10961.7|10960.7|10962.8|10962.1|10963.1|10962.2|10961.6|10960.7|194
1622653800000|2021-06-02 17:10:00|10962.7|10962|10962.9|10962.2|10963.2|10962.4|10962.2|10961.2|160
1622654100000|2021-06-02 17:15:00|10962.8|10962.1|10963.5|10962.5|10963.6|10962.8|10962.1|10961.4|132
1622654400000|2021-06-02 17:20:00|10963.4|10962.7|10964|10963.3|10964.4|10963.4|10963.3|10962.5|114
1622654700000|2021-06-02 17:25:00|10963.9|10962.9|10961.9|10961.2|10964.1|10963.3|10961.7|10960.9|275
1622655000000|2021-06-02 17:30:00|10962|10961.3|10961.7|10961|10962.3|10961.4|10961|10960.2|128
1622655300000|2021-06-02 17:35:00|10961.8|10961.1|10961.6|10960.6|10962.7|10961.9|10961.3|10960.5|211
1622655600000|2021-06-02 17:40:00|10961.5|10960.5|10959.8|10958.8|10961.7|10960.8|10959.6|10958.7|140
1622655900000|2021-06-02 17:45:00|10959.6|10958.9|10958.6|10957.6|10960.4|10959.5|10958.1|10957.4|189
1622656200000|2021-06-02 17:50:00|10958.7|10957.9|10958.1|10957.1|10958.9|10958|10957.4|10956.6|127
1622656500000|2021-06-02 17:55:00|10958|10957.3|10957|10956|10958.3|10957.4|10956.7|10956|120
1622656800000|2021-06-02 18:00:00|10957.1|10956.3|10956.7|10956|10957.8|10957.1|10956.2|10955.4|177
1622657100000|2021-06-02 18:05:00|10956.8|10956.1|10954.5|10953.8|10956.8|10956.1|10954.2|10953.5|146
1622657400000|2021-06-02 18:10:00|10954.4|10953.7|10954.3|10953.6|10954.6|10953.9|10953.6|10952.8|141
1622657700000|2021-06-02 18:15:00|10954.4|10953.7|10953.9|10953.2|10954.6|10953.9|10953.4|10952.7|101
1622658000000|2021-06-02 18:20:00|10954|10953.3|10953.3|10952.6|10954|10953.3|10953.2|10952.5|91
1622658300000|2021-06-02 18:25:00|10953.4|10952.7|10954.3|10953.6|10954.7|10954|10953.3|10952.6|98
1622658600000|2021-06-02 18:30:00|10954.2|10953.5|10954.6|10953.9|10954.9|10954.2|10953.9|10953.1|138
1622658900000|2021-06-02 18:35:00|10954.7|10954|10956.4|10955.7|10956.8|10955.9|10954.6|10953.9|140
1622659200000|2021-06-02 18:40:00|10956.3|10955.6|10957|10956.3|10957.2|10956.5|10955.1|10954.4|202
1622659500000|2021-06-02 18:45:00|10956.9|10956.2|10957|10956.3|10957.8|10957|10956.5|10955.8|285
1622659800000|2021-06-02 18:50:00|10957.1|10956.1|10956.3|10955.6|10957.2|10956.4|10955.6|10954.9|81
1622660100000|2021-06-02 18:55:00|10956|10955.3|10957.3|10956.6|10957.4|10956.6|10955.9|10955.2|182
1622660400000|2021-06-02 19:00:00|10957.4|10956.7|10957.7|10957|10957.9|10957|10957|10956.1|134
1622660700000|2021-06-02 19:05:00|10957.6|10956.9|10958.4|10957.4|10959|10958.2|10957.6|10956.8|96
1622661000000|2021-06-02 19:10:00|10958.5|10957.5|10957.5|10956.8|10958.5|10957.6|10956.7|10956|118
1622661300000|2021-06-02 19:15:00|10957.4|10956.7|10957|10956.3|10957.4|10956.7|10956.2|10955.2|140
1622661600000|2021-06-02 19:20:00|10956.9|10956.2|10956.4|10955.7|10957.9|10957|10956.2|10955.4|124
1622661900000|2021-06-02 19:25:00|10956.3|10955.6|10956.8|10956.1|10956.9|10956.2|10956|10955.3|69
1622662200000|2021-06-02 19:30:00|10956.7|10956|10956.4|10955.7|10956.9|10956.2|10956.4|10955.5|123
1622662500000|2021-06-02 19:35:00|10956.5|10955.5|10957|10956.3|10957.3|10956.5|10956.4|10955.5|102
1622662800000|2021-06-02 19:40:00|10957.1|10956.4|10956.8|10955.8|10957.1|10956.4|10956.3|10955.4|116
1622663100000|2021-06-02 19:45:00|10956.6|10955.9|10956.3|10955.6|10956.7|10955.9|10956.2|10955.4|155
1622663400000|2021-06-02 19:50:00|10956.2|10955.5|10955|10954.3|10956.6|10955.7|10955|10954.3|160
1622663700000|2021-06-02 19:55:00|10954.9|10954.2|10955.6|10954.6|10956.1|10955.4|10953.5|10952.7|498
1622664000000|2021-06-02 20:00:00|10955.8|10954.9|10955.9|10954.9|10957.3|10956.4|10955.5|10954.6|248
1622664300000|2021-06-02 20:05:00|10955.8|10954.8|10956|10955|10956.3|10955.3|10955.8|10954.8|101
1622664600000|2021-06-02 20:10:00|10955.9|10954.9|10956|10955|10956|10955|10954.9|10953.9|149
1622664900000|2021-06-02 20:15:00|10955.9|10954.9|10956.8|10955.8|10956.8|10955.9|10955.9|10954.9|129
1622665200000|2021-06-02 20:20:00|10956.7|10955.7|10956.1|10955.1|10956.7|10955.7|10955.9|10954.9|110
1622665500000|2021-06-02 20:25:00|10956|10955|10957.2|10956.2|10957.3|10956.4|10955.9|10955|155
1622665800000|2021-06-02 20:30:00|10957.3|10956.3|10957.3|10956.3|10957.4|10956.4|10955.9|10955.1|248
1622666100000|2021-06-02 20:35:00|10957.2|10956.2|10958.5|10957.5|10958.7|10957.8|10957.2|10956.2|241
1622666400000|2021-06-02 20:40:00|10958.4|10957.4|10957.9|10956.9|10958.5|10957.6|10957.8|10956.8|127
1622666700000|2021-06-02 20:45:00|10957.8|10956.8|10956.7|10955.7|10958|10957.2|10956|10955|211
1622667000000|2021-06-02 20:50:00|10956.8|10955.8|10958.1|10957.1|10958.2|10957.2|10956.6|10955.7|226
1622667300000|2021-06-02 20:55:00|10958.2|10957.2|10960|10954|10960|10957.5|10957.2|10953.3|233
1622667600000|2021-06-02 21:00:00|10960.1|10954.1|10959.7|10953.7|10960.8|10954.8|10959.5|10953.6|36
1622667900000|2021-06-02 21:05:00|10958.4|10952.4|10960.2|10954.2|10960.5|10954.5|10958.3|10952.3|1037
1622668200000|2021-06-02 21:10:00|10958.5|10952.5|10959.8|10953.8|10960.9|10954.9|10958.5|10952.5|961
1622668500000|2021-06-02 21:15:00|10960|10954|10958.8|10953|10960.5|10954.9|10957.3|10951.8|843
1622668800000|2021-06-02 21:20:00|10958.7|10952.8|10958.6|10954.1|10959.6|10954.3|10957.3|10952|1648
1622669100000|2021-06-02 21:25:00|10957.6|10954.6|10956.9|10954.5|10959.2|10954.9|10955.9|10952.5|1488
1622669400000|2021-06-02 21:30:00|10956.8|10954.4|10958.1|10955.4|10958.5|10955.7|10956.7|10953.5|1359
1622669700000|2021-06-02 21:35:00|10958.2|10955.3|10958.2|10955|10958.5|10955.9|10957.9|10954.6|799
1622670000000|2021-06-02 21:40:00|10958.1|10955.1|10958.4|10955.2|10958.5|10956.3|10957.1|10954.4|849
1622670300000|2021-06-02 21:45:00|10958.2|10955.5|10957.8|10954.9|10958.4|10955.8|10957.4|10954.3|244
1622670600000|2021-06-02 21:50:00|10958|10954.7|10958.1|10955.1|10958.4|10955.9|10957.4|10954.3|383
1622670900000|2021-06-02 21:55:00|10958|10955.2|10958.3|10954.1|10958.4|10955.9|10957.3|10953.5|377
1622671200000|2021-06-02 22:00:00|10958.6|10954.2|10958|10957|10958.7|10957.3|10956.6|10953.7|365
1622671500000|2021-06-02 22:05:00|10957.8|10956.8|10957.4|10956.4|10957.8|10956.8|10957.1|10956.1|140
1622671800000|2021-06-02 22:10:00|10957.3|10956.3|10957.7|10956.7|10958|10957|10957.3|10956.3|347
1622672100000|2021-06-02 22:15:00|10957.8|10956.8|10957.2|10956.2|10958.3|10957.3|10957.1|10956.1|159
1622672400000|2021-06-02 22:20:00|10957.3|10956.3|10958.2|10957.2|10958.3|10957.3|10957.1|10956.1|128
1622672700000|2021-06-02 22:25:00|10958.3|10957.3|10958.3|10957.3|10958.4|10957.6|10958.2|10957.2|112
1622673000000|2021-06-02 22:30:00|10958.4|10957.4|10957.6|10956.6|10958.4|10957.4|10957.6|10956.6|193
1622673300000|2021-06-02 22:35:00|10957.7|10956.7|10957.8|10956.8|10957.8|10956.9|10957.5|10956.6|55
1622673600000|2021-06-02 22:40:00|10957.7|10956.7|10958.4|10957.4|10958.4|10957.4|10957.5|10956.6|91
1622673900000|2021-06-02 22:45:00|10958.3|10957.3|10960.7|10959.7|10961.5|10960.5|10958.3|10957.3|129
1622674200000|2021-06-02 22:50:00|10960.6|10959.6|10960.1|10959.1|10960.7|10959.7|10959.8|10958.8|127
1622674500000|2021-06-02 22:55:00|10960.2|10959.2|10959.4|10958.4|10960.2|10959.2|10959.3|10958.3|83
1622674800000|2021-06-02 23:00:00|10959.3|10958.3|10958.9|10957.9|10959.4|10958.4|10958.1|10957.2|124
1622675100000|2021-06-02 23:05:00|10958.7|10958|10958.8|10957.8|10958.9|10958.1|10958.5|10957.7|61
1622675400000|2021-06-02 23:10:00|10958.9|10957.9|10960|10959|10960|10959|10958.5|10957.6|101
1622675700000|2021-06-02 23:15:00|10959.9|10958.9|10959.2|10958.2|10960.1|10959.2|10959.1|10958.1|96
1622676000000|2021-06-02 23:20:00|10959.3|10958.3|10959|10958|10959.3|10958.5|10958.4|10957.5|153
1622676300000|2021-06-02 23:25:00|10959.1|10958.1|10959.7|10958.7|10959.7|10958.9|10958.8|10958|55
1622676600000|2021-06-02 23:30:00|10959.5|10958.8|10960.3|10959.3|10960.3|10959.4|10958.8|10958|117
1622676900000|2021-06-02 23:35:00|10960.2|10959.2|10960.8|10959.8|10962.1|10961.2|10960.1|10959.2|196
1622677200000|2021-06-02 23:40:00|10960.9|10959.9|10961.1|10960.1|10961.4|10960.5|10960.5|10959.8|139
1622677500000|2021-06-02 23:45:00|10961|10960.3|10961|10960.3|10961.3|10960.5|10960.5|10959.6|148
1622677800000|2021-06-02 23:50:00|10960.9|10960.2|10959.6|10958.9|10960.9|10960.2|10959.5|10958.7|143
1622678100000|2021-06-02 23:55:00|10959.7|10958.7|10960|10959.3|10960.6|10959.7|10959.1|10958.2|132
1622678400000|2021-06-03 00:00:00|10959.9|10959.2|10961.7|10961|10963.4|10962.5|10959|10958.1|373
1622678700000|2021-06-03 00:05:00|10961.6|10960.9|10961.6|10960.9|10963.4|10962.6|10961.1|10960.4|322
1622679000000|2021-06-03 00:10:00|10961.7|10961|10964.4|10963.4|10964.6|10963.8|10961.5|10960.7|264
1622679300000|2021-06-03 00:15:00|10964.3|10963.6|10963.5|10962.8|10965.5|10964.8|10963.5|10962.7|246
1622679600000|2021-06-03 00:20:00|10963.6|10962.9|10963.2|10962.5|10964.8|10964|10963.1|10962.4|174
1622679900000|2021-06-03 00:25:00|10963.3|10962.6|10963.9|10962.9|10964.7|10964|10963|10962.2|159
1622680200000|2021-06-03 00:30:00|10963.8|10962.8|10964|10963.3|10964.8|10964.1|10963.4|10962.5|197
1622680500000|2021-06-03 00:35:00|10964.1|10963.4|10962.7|10962|10964.9|10964.2|10962.4|10961.7|204
1622680800000|2021-06-03 00:40:00|10962.6|10961.9|10960.6|10959.9|10962.7|10962|10959.4|10958.6|296
1622681100000|2021-06-03 00:45:00|10960.5|10959.8|10961.5|10960.8|10961.6|10960.8|10960.4|10959.6|181
1622681400000|2021-06-03 00:50:00|10961.4|10960.7|10959.3|10958.3|10962.5|10961.8|10957.4|10956.4|361
1622681700000|2021-06-03 00:55:00|10959.5|10958.5|10961.8|10960.8|10961.9|10961|10958.9|10958|361
1622682000000|2021-06-03 01:00:00|10961.9|10960.9|10965.2|10964.2|10969.7|10968.7|10960.8|10959.9|660
1622682300000|2021-06-03 01:05:00|10965|10964.3|10966.3|10965.6|10966.9|10966|10964.3|10963.5|380
1622682600000|2021-06-03 01:10:00|10966.5|10965.5|10966.9|10965.9|10967.9|10967.1|10965.4|10964.5|294
1622682900000|2021-06-03 01:15:00|10967|10966|10967.4|10966.7|10968.6|10967.8|10966|10965.1|275
1622683200000|2021-06-03 01:20:00|10967.3|10966.6|10963.5|10962.5|10968.3|10967.4|10962.6|10961.8|317
1622683500000|2021-06-03 01:25:00|10963.6|10962.6|10963.4|10962.4|10965.4|10964.6|10963.1|10962.4|245
1622683800000|2021-06-03 01:30:00|10963.3|10962.3|10961.8|10961.1|10964.6|10963.8|10961.3|10960.5|417
1622684100000|2021-06-03 01:35:00|10961.9|10961.2|10962.2|10961.5|10962.5|10961.6|10961.5|10960.7|150
1622684400000|2021-06-03 01:40:00|10962.1|10961.4|10962.7|10961.7|10962.8|10962.1|10962.1|10961.2|165
1622684700000|2021-06-03 01:45:00|10962.8|10961.8|10964.7|10964|10964.9|10964.1|10962.7|10961.8|188
1622685000000|2021-06-03 01:50:00|10964.3|10963.6|10966.5|10965.8|10966.8|10966.1|10964.1|10963.4|230
1622685300000|2021-06-03 01:55:00|10966.4|10965.7|10965.4|10964.7|10966.9|10966.1|10965.4|10964.6|220
1622685600000|2021-06-03 02:00:00|10965.5|10964.8|10965|10964.3|10966.5|10965.8|10964.9|10964|261
1622685900000|2021-06-03 02:05:00|10965.1|10964.4|10964.9|10964.2|10965.3|10964.4|10964.4|10963.6|168
1622686200000|2021-06-03 02:10:00|10965|10964.3|10965.4|10964.4|10966.9|10966.2|10964.7|10963.8|198
1622686500000|2021-06-03 02:15:00|10965.3|10964.3|10964.7|10964|10965.9|10965|10964.6|10963.7|222
1622686800000|2021-06-03 02:20:00|10964.9|10963.9|10965.6|10964.9|10966|10965.3|10964.6|10963.8|180
1622687100000|2021-06-03 02:25:00|10965.5|10964.8|10965.3|10964.6|10965.7|10964.9|10963.9|10963.2|181
1622687400000|2021-06-03 02:30:00|10965.2|10964.5|10967.2|10966.2|10967.3|10966.3|10964.9|10964.1|257
1622687700000|2021-06-03 02:35:00|10967.4|10966.4|10968.6|10967.9|10969.7|10968.9|10967.2|10966.2|378
1622688000000|2021-06-03 02:40:00|10968.5|10967.8|10969.5|10968.5|10969.7|10968.8|10968.1|10967.3|221
1622688300000|2021-06-03 02:45:00|10969.3|10968.6|10968.9|10967.9|10969.7|10968.9|10968.7|10967.9|142
1622688600000|2021-06-03 02:50:00|10968.8|10967.8|10968|10967.3|10969.4|10968.6|10967.9|10967.1|211
1622688900000|2021-06-03 02:55:00|10968.1|10967.1|10968.5|10967.8|10968.7|10967.8|10966.1|10965.3|299
1622689200000|2021-06-03 03:00:00|10968.4|10967.7|10967.9|10967.2|10969.5|10968.7|10967.8|10967.1|197
1622689500000|2021-06-03 03:05:00|10968|10967.3|10969.3|10968.6|10969.3|10968.6|10967.9|10967.1|121
1622689800000|2021-06-03 03:10:00|10969.4|10968.7|10968.8|10968.1|10970|10969.2|10968.5|10967.6|219
1622690100000|2021-06-03 03:15:00|10968.7|10968|10969.1|10968.4|10969.5|10968.6|10968.7|10967.8|106
1622690400000|2021-06-03 03:20:00|10969|10968.3|10966.9|10965.9|10969|10968.3|10966.2|10965.2|216
1622690700000|2021-06-03 03:25:00|10967|10966|10967.1|10966.1|10968|10967.1|10966.6|10965.7|136
1622691000000|2021-06-03 03:30:00|10967|10966.3|10967.5|10966.8|10967.7|10966.9|10966.7|10965.9|164
1622691300000|2021-06-03 03:35:00|10967.6|10966.6|10968.1|10967.4|10968.2|10967.4|10966.9|10966.2|178
1622691600000|2021-06-03 03:40:00|10968|10967.3|10968.6|10967.9|10968.7|10967.9|10968|10967.3|132
1622691900000|2021-06-03 03:45:00|10968.5|10967.8|10967.9|10967.2|10968.7|10967.9|10967.3|10966.6|134
1622692200000|2021-06-03 03:50:00|10968|10967.3|10968|10967|10968.2|10967.4|10967.6|10966.9|88
1622692500000|2021-06-03 03:55:00|10968.1|10967.1|10968.1|10967.4|10968.7|10967.7|10967.8|10967|133
1622692800000|2021-06-03 04:00:00|10968.2|10967.5|10968.6|10967.9|10968.7|10967.9|10967.9|10967|123
1622693100000|2021-06-03 04:05:00|10968.8|10968.1|10969.1|10968.4|10969.3|10968.5|10968.2|10967.3|154
1622693400000|2021-06-03 04:10:00|10969|10968.3|10968.6|10967.9|10969.7|10968.9|10968.5|10967.8|127
1622693700000|2021-06-03 04:15:00|10968.5|10967.8|10970|10969|10970|10969.2|10968.3|10967.5|142
1622694000000|2021-06-03 04:20:00|10969.9|10968.9|10969.8|10969.1|10970|10969.2|10969|10968.2|227
1622694300000|2021-06-03 04:25:00|10969.9|10968.9|10970.5|10969.5|10970.7|10969.7|10969.7|10968.9|125
1622694600000|2021-06-03 04:30:00|10970.6|10969.6|10971.7|10970.7|10972.2|10971.2|10969.8|10968.9|183
1622694900000|2021-06-03 04:35:00|10971.8|10970.8|10972.9|10971.9|10973|10972|10970.8|10970|194
1622695200000|2021-06-03 04:40:00|10972.8|10971.8|10970.9|10969.9|10972.9|10971.9|10970.7|10969.9|176
1622695500000|2021-06-03 04:45:00|10971|10970|10970.4|10969.7|10971.1|10970.3|10969.6|10968.6|238
1622695800000|2021-06-03 04:50:00|10970.3|10969.6|10971.4|10970.7|10971.8|10971|10970.1|10969.3|194
1622696100000|2021-06-03 04:55:00|10971.5|10970.8|10972.2|10971.2|10972.3|10971.4|10970.8|10969.9|226
1622696400000|2021-06-03 05:00:00|10972.1|10971.1|10973|10972|10974|10973.1|10972.1|10971.1|208
1622696700000|2021-06-03 05:05:00|10972.4|10971.7|10973.1|10972.1|10973.8|10972.8|10972.1|10971.1|222
1622697000000|2021-06-03 05:10:00|10973.2|10972.2|10973.2|10972.5|10974|10973|10972.7|10971.7|152
1622697300000|2021-06-03 05:15:00|10973.1|10972.4|10974.5|10973.5|10974.7|10973.8|10973.1|10972.4|88
1622697600000|2021-06-03 05:20:00|10974.2|10973.4|10972.4|10971.7|10974.2|10973.4|10972.1|10971.2|199
1622697900000|2021-06-03 05:25:00|10972.3|10971.6|10974|10973|10974.1|10973.2|10972.3|10971.5|110
1622698200000|2021-06-03 05:30:00|10973.9|10972.9|10975.4|10974.4|10975.9|10974.9|10973.8|10972.9|273
1622698500000|2021-06-03 05:35:00|10975.5|10974.5|10975.8|10975.1|10976.2|10975.4|10975|10974.1|202
1622698800000|2021-06-03 05:40:00|10975.7|10975|10976.9|10976.2|10977.6|10976.8|10975.6|10974.8|244
1622699100000|2021-06-03 05:45:00|10977|10976|10977.6|10976.6|10977.7|10976.9|10976.6|10975.6|299
1622699400000|2021-06-03 05:50:00|10977.5|10976.8|10977|10976.3|10978|10977.2|10976.6|10975.9|183
1622699700000|2021-06-03 05:55:00|10976.9|10976.2|10977.2|10976.2|10977.7|10977|10975.5|10974.6|197
1622700000000|2021-06-03 06:00:00|10977.1|10976.4|10976|10975|10977.8|10977.1|10975.8|10975|323
1622700300000|2021-06-03 06:05:00|10975.8|10975.1|10977.8|10977.1|10978.1|10977.3|10975.8|10975.1|338
1622700600000|2021-06-03 06:10:00|10977.9|10977.2|10978.4|10977.7|10978.6|10977.9|10977.1|10976.4|202
1622700900000|2021-06-03 06:15:00|10978.5|10977.8|10979|10978.3|10979.1|10978.4|10978.1|10977.4|209
1622701200000|2021-06-03 06:20:00|10979.3|10978.6|10979.4|10978.7|10980.7|10980|10978.9|10978.2|221
1622701500000|2021-06-03 06:25:00|10979.3|10978.6|10980.7|10980|10980.9|10980.2|10979.3|10978.6|293
1622701800000|2021-06-03 06:30:00|10980.8|10980.1|10981.1|10980.4|10982.2|10981.5|10980.4|10979.7|348
1622702100000|2021-06-03 06:35:00|10981.2|10980.5|10980.9|10980.2|10981.6|10980.9|10978.7|10978|233
1622702400000|2021-06-03 06:40:00|10981|10980.3|10979.6|10978.9|10981.1|10980.4|10978.6|10977.9|254
1622702700000|2021-06-03 06:45:00|10979.5|10978.8|10979|10978.3|10981|10980.3|10978.4|10977.7|176
1622703000000|2021-06-03 06:50:00|10978.9|10978.2|10978.1|10977.4|10980.4|10979.7|10977.3|10976.4|248
1622703300000|2021-06-03 06:55:00|10978|10977.3|10979.1|10978.4|10979.2|10978.5|10976.2|10975.5|282
1622703600000|2021-06-03 07:00:00|10979.2|10978.5|10981|10980.3|10981|10980.3|10977.9|10977.1|486
1622703900000|2021-06-03 07:05:00|10981.2|10980.5|10979.4|10978.4|10981.9|10981.2|10979.1|10978.2|373
1622704200000|2021-06-03 07:10:00|10979.3|10978.6|10979.8|10979.1|10981.6|10980.8|10978.3|10977.5|309
1622704500000|2021-06-03 07:15:00|10979.7|10979|10978|10977.3|10980.5|10979.7|10977.8|10977|343
1622704800000|2021-06-03 07:20:00|10977.9|10977.2|10977.6|10976.9|10980.5|10979.7|10977|10976.3|336
1622705100000|2021-06-03 07:25:00|10977.7|10977|10974.6|10973.9|10978.6|10977.9|10974.6|10973.9|303
1622705400000|2021-06-03 07:30:00|10974.7|10974|10977|10976.3|10978.4|10977.6|10974.2|10973.5|361
1622705700000|2021-06-03 07:35:00|10977.1|10976.4|10979|10978.3|10979.6|10978.7|10976.4|10975.6|294
1622706000000|2021-06-03 07:40:00|10979.2|10978.5|10977.7|10977|10980.1|10979.3|10977.7|10977|232
1622706300000|2021-06-03 07:45:00|10977.9|10977.2|10981.6|10980.6|10982.1|10981.3|10977.9|10977|394
1622706600000|2021-06-03 07:50:00|10981.5|10980.5|10982.5|10981.8|10983.4|10982.6|10981.5|10980.5|338
1622706900000|2021-06-03 07:55:00|10982.6|10981.9|10984|10983.3|10984.3|10983.6|10982.4|10981.6|350
1622707200000|2021-06-03 08:00:00|10983.9|10983.2|10982.3|10981.6|10985|10984.3|10981.9|10981.2|407
1622707500000|2021-06-03 08:05:00|10982.4|10981.7|10981.3|10980.6|10983.2|10982.3|10980.5|10979.7|446
1622707800000|2021-06-03 08:10:00|10981.4|10980.7|10981.3|10980.6|10982.7|10982|10980.4|10979.7|304
1622708100000|2021-06-03 08:15:00|10981.2|10980.5|10981.3|10980.6|10982.3|10981.6|10980.9|10980.2|233
1622708400000|2021-06-03 08:20:00|10981.4|10980.7|10978.8|10978.1|10981.6|10980.8|10978.7|10978|207
1622708700000|2021-06-03 08:25:00|10978.7|10978|10979.6|10978.9|10980|10979.3|10978.1|10977.3|246
1622709000000|2021-06-03 08:30:00|10979.7|10979|10976.6|10975.9|10979.8|10979.1|10976|10975.2|434
1622709300000|2021-06-03 08:35:00|10976.7|10976|10980.4|10979.4|10980.4|10979.6|10975.6|10974.9|399
1622709600000|2021-06-03 08:40:00|10980.3|10979.3|10978.3|10977.6|10980.6|10979.9|10977.7|10976.9|314
1622709900000|2021-06-03 08:45:00|10978.5|10977.8|10975.1|10974.1|10978.9|10978.1|10974.6|10973.9|412
1622710200000|2021-06-03 08:50:00|10975.2|10974.2|10981.4|10980.7|10981.5|10980.7|10974.5|10973.5|441
1622710500000|2021-06-03 08:55:00|10981.5|10980.5|10979.5|10978.8|10982.1|10981.2|10979.4|10978.4|369
1622710800000|2021-06-03 09:00:00|10979.6|10978.9|10978.7|10978|10980.6|10979.8|10977.4|10976.7|288
1622711100000|2021-06-03 09:05:00|10978.8|10977.8|10978.9|10978.2|10979.7|10978.9|10978|10977.3|242
1622711400000|2021-06-03 09:10:00|10978.8|10978.1|10977.7|10976.7|10979.1|10978.4|10976.6|10975.6|266
1622711700000|2021-06-03 09:15:00|10977.8|10976.8|10977.5|10976.5|10978.2|10977.4|10977.2|10976.3|331
1622712000000|2021-06-03 09:20:00|10977.4|10976.7|10977|10976|10977.4|10976.7|10975.4|10974.4|286
1622712300000|2021-06-03 09:25:00|10976.9|10975.9|10977.3|10976.3|10977.6|10976.6|10974.2|10973.2|337
1622712600000|2021-06-03 09:30:00|10977.4|10976.4|10976.5|10975.8|10977.5|10976.6|10975.7|10974.9|258
1622712900000|2021-06-03 09:35:00|10976.7|10975.7|10978.4|10977.7|10978.8|10977.9|10976.4|10975.7|211
1622713200000|2021-06-03 09:40:00|10978.3|10977.6|10978.8|10978.1|10978.9|10978.2|10978|10977.3|146
1622713500000|2021-06-03 09:45:00|10978.9|10978.2|10979.8|10979.1|10981.5|10980.7|10978.8|10978.1|266
1622713800000|2021-06-03 09:50:00|10979.9|10979.2|10979.4|10978.7|10980|10979.3|10978.4|10977.7|293
1622714100000|2021-06-03 09:55:00|10979.3|10978.6|10976.7|10976|10979.8|10979.1|10976.6|10975.9|245
1622714400000|2021-06-03 10:00:00|10976.8|10976.1|10967.2|10966.5|10977.2|10976.5|10963|10962|852
1622714700000|2021-06-03 10:05:00|10967.3|10966.3|10968.3|10967.6|10968.9|10968|10965.5|10964.8|571
1622715000000|2021-06-03 10:10:00|10968.4|10967.4|10968.2|10967.5|10968.4|10967.5|10965.9|10965.1|455
1622715300000|2021-06-03 10:15:00|10968.3|10967.6|10968.3|10967.6|10971.5|10970.6|10968.1|10967.4|447
1622715600000|2021-06-03 10:20:00|10968.2|10967.5|10968.3|10967.6|10968.7|10967.9|10966.9|10966.1|320
1622715900000|2021-06-03 10:25:00|10968.6|10967.7|10970|10969.3|10970.7|10969.9|10968.2|10967.4|325
1622716200000|2021-06-03 10:30:00|10969.9|10969.2|10973.8|10973.1|10974.2|10973.5|10968.9|10968.2|403
1622716500000|2021-06-03 10:35:00|10973.7|10973|10974.4|10973.7|10975.6|10974.8|10973|10972.3|394
1622716800000|2021-06-03 10:40:00|10974.5|10973.8|10972.8|10972.1|10975.9|10975|10972.7|10972|268
1622717100000|2021-06-03 10:45:00|10972.7|10972|10973.1|10972.4|10974.5|10973.8|10972.5|10971.8|268
1622717400000|2021-06-03 10:50:00|10973.2|10972.2|10973.9|10973.2|10975.6|10974.8|10972.9|10972|227
1622717700000|2021-06-03 10:55:00|10973.8|10973.1|10976.8|10976.1|10977|10976.1|10973.8|10973.1|352
1622718000000|2021-06-03 11:00:00|10977|10976|10976.5|10975.8|10978.6|10977.6|10976|10975.1|265
1622718300000|2021-06-03 11:05:00|10976.7|10976|10974.6|10973.6|10977.3|10976.6|10974.5|10973.6|347
1622718600000|2021-06-03 11:10:00|10974.8|10973.8|10975.6|10974.6|10976|10975.2|10973.4|10972.7|330
1622718900000|2021-06-03 11:15:00|10975.7|10974.7|10978.3|10977.6|10978.8|10977.9|10974.8|10973.9|290
1622719200000|2021-06-03 11:20:00|10978.4|10977.7|10979.5|10978.8|10980.3|10979.4|10977.5|10976.8|326
1622719500000|2021-06-03 11:25:00|10979.8|10978.9|10981|10980.3|10981.4|10980.4|10978.9|10978.1|286
1622719800000|2021-06-03 11:30:00|10981.2|10980.2|10978|10977|10982.5|10981.7|10976.6|10975.8|398
1622720100000|2021-06-03 11:35:00|10977.9|10976.9|10977.4|10976.7|10979.1|10978.2|10976.4|10975.7|346
1622720400000|2021-06-03 11:40:00|10977.3|10976.6|10977.6|10976.6|10977.7|10976.9|10976.5|10975.7|295
1622720700000|2021-06-03 11:45:00|10977.7|10976.7|10978.8|10978.1|10979.5|10978.7|10977.1|10976.4|384
1622721000000|2021-06-03 11:50:00|10978.7|10978|10980.4|10979.7|10981.3|10980.5|10977.8|10976.9|390
1622721300000|2021-06-03 11:55:00|10980.5|10979.5|10980|10979.3|10981|10980.1|10977.6|10976.8|372
1622721600000|2021-06-03 12:00:00|10980.1|10979.4|10979.3|10978.3|10981.3|10980.4|10976.9|10976|477
1622721900000|2021-06-03 12:05:00|10979.1|10978.4|10980|10979.3|10981.3|10980.5|10978.1|10977.3|457
1622722200000|2021-06-03 12:10:00|10979.8|10979.1|10980.2|10979.2|10981.1|10980.2|10979.1|10978.1|366
1622722500000|2021-06-03 12:15:00|10980.4|10978.4|10987.2|10986.2|10988.9|10987.9|10979.5|10976.7|1127
1622722800000|2021-06-03 12:20:00|10987.5|10986.8|10993.7|10992.7|10994.1|10993.1|10986.1|10985.1|900
1622723100000|2021-06-03 12:25:00|10993.9|10992.9|10993.3|10992.3|10997.5|10996.5|10992.2|10991.2|906
1622723400000|2021-06-03 12:30:00|10993.5|10992.5|10996.1|10995.1|10999.1|10998.1|10993.5|10992.4|1118
1622723700000|2021-06-03 12:35:00|10995.8|10995.2|10992.1|10991.4|10997.9|10996.9|10991.9|10991.1|643
1622724000000|2021-06-03 12:40:00|10992.2|10991.2|10989.6|10988.6|10995.7|10994.7|10989.5|10988.5|722
1622724300000|2021-06-03 12:45:00|10989.7|10988.7|10992|10991|10993.1|10992.2|10989|10988|531
1622724600000|2021-06-03 12:50:00|10992.1|10991.4|10993.7|10992.7|10995.3|10994.3|10991.7|10990.9|491
1622724900000|2021-06-03 12:55:00|10993.8|10992.8|10996.7|10996|10997.7|10996.8|10992.2|10991.4|625
1622725200000|2021-06-03 13:00:00|10996.4|10995.7|10996.7|10995.7|10998.2|10997.3|10994.8|10993.9|655
1622725500000|2021-06-03 13:05:00|10997.1|10996.1|10996.4|10995.4|10997.8|10997|10993.6|10992.7|515
1622725800000|2021-06-03 13:10:00|10996.6|10995.7|10998.8|10997.8|11000.3|10999.5|10996.2|10995.5|571
1622726100000|2021-06-03 13:15:00|10999|10998|10999.8|10998.8|11000.3|10999.4|10997.9|10996.9|495
1622726400000|2021-06-03 13:20:00|10999.7|10999|10998.2|10997.2|11000.4|10999.7|10997.2|10996.4|390
1622726700000|2021-06-03 13:25:00|10998.3|10997.3|11001.7|11000.7|11003.7|11002.8|10997.6|10996.7|409
1622727000000|2021-06-03 13:30:00|11001.8|11000.8|11006.8|11005.8|11009.4|11008.4|11001.2|11000.2|618
1622727300000|2021-06-03 13:35:00|11006.7|11006|11008.2|11007.2|11011.3|11010.4|11006.7|11006|610
1622727600000|2021-06-03 13:40:00|11008.5|11007.5|11009.5|11008.5|11010.4|11009.7|11007.9|11006.9|555
1622727900000|2021-06-03 13:45:00|11009.4|11008.4|11014.4|11013.4|11015.4|11014.5|11009.4|11008.4|542
1622728200000|2021-06-03 13:50:00|11014.2|11013.5|11013.7|11013|11016.5|11015.8|11013.2|11012.4|722
1622728500000|2021-06-03 13:55:00|11013.6|11012.9|11010.5|11009.5|11013.6|11012.9|11009.2|11008.2|738
1622728800000|2021-06-03 14:00:00|11011.9|11010.9|11005.5|11004.5|11014.8|11013.8|11004.6|11003.6|904
1622729100000|2021-06-03 14:05:00|11005.6|11004.9|11012.6|11011.6|11013|11012.2|11004.7|11003.7|724
1622729400000|2021-06-03 14:10:00|11012.7|11011.7|11016.1|11015.1|11017|11016|11012.3|11011.5|673
1622729700000|2021-06-03 14:15:00|11016.2|11015.2|11016|11015.3|11018|11017|11015.2|11014.3|620
1622730000000|2021-06-03 14:20:00|11016.2|11015.5|11014|11013.3|11016.8|11016|11011.8|11011.1|541
1622730300000|2021-06-03 14:25:00|11013.9|11013|11014.6|11013.9|11016.2|11015.3|11013|11012|480
1622730600000|2021-06-03 14:30:00|11014.5|11013.8|11015|11014.3|11016.8|11016.1|11014.5|11013.7|418
1622730900000|2021-06-03 14:35:00|11014.9|11014.2|11015.9|11015.2|11016.2|11015.2|11013.1|11012.2|446
1622731200000|2021-06-03 14:40:00|11015.8|11015.1|11019.2|11018.5|11019.3|11018.5|11015.8|11015|342
1622731500000|2021-06-03 14:45:00|11019.1|11018.4|11017.5|11016.8|11019.4|11018.7|11015|11014|530
1622731800000|2021-06-03 14:50:00|11017.4|11016.7|11020.4|11019.4|11021|11020.3|11017.1|11016.1|595
1622732100000|2021-06-03 14:55:00|11020.3|11019.3|11017.2|11016.5|11022.6|11021.7|11017.2|11016.5|638
1622732400000|2021-06-03 15:00:00|11017.3|11016.6|11016.9|11016.2|11018.4|11017.6|11016.5|11015.6|572
1622732700000|2021-06-03 15:05:00|11017.1|11016.4|11018|11017|11018|11017.2|11015.4|11014.4|420
1622733000000|2021-06-03 15:10:00|11018.1|11017.4|11021.4|11020.7|11022.1|11021.3|11017.2|11016.4|468
1622733300000|2021-06-03 15:15:00|11021.3|11020.6|11022.3|11021.3|11023.4|11022.6|11021|11020|353
1622733600000|2021-06-03 15:20:00|11021.8|11021.1|11025.2|11024.5|11025.3|11024.6|11020.2|11019.3|474
1622733900000|2021-06-03 15:25:00|11025.1|11024.4|11023.7|11023|11025.3|11024.5|11023.4|11022.6|424
1622734200000|2021-06-03 15:30:00|11023.8|11023.1|11025.1|11024.4|11025.2|11024.4|11023.3|11022.4|337
1622734500000|2021-06-03 15:35:00|11025|11024.3|11027.9|11026.9|11028.3|11027.4|11024.5|11023.6|363
1622734800000|2021-06-03 15:40:00|11027.8|11026.8|11028.8|11028.1|11029|11028.2|11026.8|11026.1|328
1622735100000|2021-06-03 15:45:00|11029|11028|11030.2|11029.5|11030.3|11029.5|11028.2|11027.4|354
1622735400000|2021-06-03 15:50:00|11030.1|11029.4|11030.7|11030|11031.9|11031|11029.9|11029.1|331
1622735700000|2021-06-03 15:55:00|11031.1|11030.1|11029.3|11028.3|11031.3|11030.4|11028.1|11027.2|266
1622736000000|2021-06-03 16:00:00|11029.4|11028.4|11027.3|11026.6|11029.4|11028.6|11026.5|11025.6|257
1622736300000|2021-06-03 16:05:00|11027.2|11026.5|11024.9|11023.9|11027.3|11026.6|11024.1|11023.2|358
1622736600000|2021-06-03 16:10:00|11025|11024.3|11026.5|11025.8|11026.7|11026|11024.6|11023.8|397
1622736900000|2021-06-03 16:15:00|11026.6|11025.9|11029.3|11028.6|11029.7|11028.8|11026.2|11025.4|289
1622737200000|2021-06-03 16:20:00|11029.4|11028.7|11031.5|11030.5|11031.5|11030.5|11028.3|11027.5|269
1622737500000|2021-06-03 16:25:00|11031.4|11030.4|11028|11027|11031.6|11030.6|11027.6|11026.8|386
1622737800000|2021-06-03 16:30:00|11028.1|11027.1|11028.8|11027.8|11032.1|11031.1|11027.9|11027|449
1622738100000|2021-06-03 16:35:00|11028.7|11027.7|11026.7|11026|11029.2|11028.2|11026.7|11025.7|184
1622738400000|2021-06-03 16:40:00|11026.8|11025.8|11028.3|11027.3|11028.4|11027.5|11025.7|11024.7|280
1622738700000|2021-06-03 16:45:00|11028.1|11027.1|11026.1|11025.4|11029.7|11028.8|11026.1|11025.2|313
1622739000000|2021-06-03 16:50:00|11026.3|11025.3|11028.9|11028.2|11029.3|11028.5|11026|11025.1|202
1622739300000|2021-06-03 16:55:00|11029.4|11028.7|11028|11027|11030.9|11030|11027.7|11026.9|267
1622739600000|2021-06-03 17:00:00|11027.8|11027.1|11026.7|11025.7|11030.6|11029.7|11025.5|11024.6|376
1622739900000|2021-06-03 17:05:00|11026.8|11025.8|11027.3|11026.6|11027.7|11026.9|11026.1|11025.1|233
1622740200000|2021-06-03 17:10:00|11027.2|11026.5|11026.2|11025.5|11027.3|11026.6|11025.4|11024.5|203
1622740500000|2021-06-03 17:15:00|11026.3|11025.3|11026.6|11025.9|11027.7|11026.9|11026.2|11025.3|164
1622740800000|2021-06-03 17:20:00|11026.7|11026|11026.5|11025.8|11026.9|11026.2|11025.2|11024.5|148
1622741100000|2021-06-03 17:25:00|11026.2|11025.5|11026.4|11025.4|11027.6|11026.9|11025.7|11024.8|236
1622741400000|2021-06-03 17:30:00|11026.5|11025.8|11024.5|11023.5|11027.5|11026.6|11024.3|11023.5|159
1622741700000|2021-06-03 17:35:00|11024.4|11023.7|11025.2|11024.5|11025.7|11024.9|11024.2|11023.5|136
1622742000000|2021-06-03 17:40:00|11025.1|11024.4|11026.1|11025.4|11026.2|11025.5|11025.1|11024.4|165
1622742300000|2021-06-03 17:45:00|11026.2|11025.5|11028.4|11027.4|11028.6|11027.8|11025.5|11024.6|345
1622742600000|2021-06-03 17:50:00|11028.3|11027.3|11029.2|11028.5|11030.1|11029.4|11027.6|11026.9|215
1622742900000|2021-06-03 17:55:00|11029.1|11028.4|11027.4|11026.7|11030.3|11029.4|11026.8|11026.1|279
1622743200000|2021-06-03 18:00:00|11027.6|11026.9|11029.6|11028.9|11029.6|11028.9|11027.1|11026.4|212
1622743500000|2021-06-03 18:05:00|11029.5|11028.8|11027.8|11027.1|11029.6|11028.8|11027.4|11026.7|155
1622743800000|2021-06-03 18:10:00|11027.9|11027.2|11029|11028.3|11029.8|11029.1|11027.7|11026.8|150
1622744100000|2021-06-03 18:15:00|11029.1|11028.4|11029.8|11029.1|11030.1|11029.4|11028.5|11027.8|187
1622744400000|2021-06-03 18:20:00|11029.9|11029.2|11029.3|11028.6|11030.5|11029.7|11028.5|11027.6|191
1622744700000|2021-06-03 18:25:00|11029.2|11028.5|11029.7|11029|11030.4|11029.7|11029.1|11028.4|96
1622745000000|2021-06-03 18:30:00|11029.6|11028.9|11028.6|11027.9|11029.9|11029.1|11028.5|11027.8|81
1622745300000|2021-06-03 18:35:00|11028.5|11027.8|11026.3|11025.6|11028.8|11028|11026.1|11025.3|137
1622745600000|2021-06-03 18:40:00|11026.5|11025.8|11027.4|11026.7|11027.4|11026.7|11026.5|11025.7|88
1622745900000|2021-06-03 18:45:00|11027.3|11026.6|11025.6|11024.9|11027.6|11026.7|11025.1|11024.2|146
1622746200000|2021-06-03 18:50:00|11025.5|11024.8|11028.1|11027.4|11028.2|11027.4|11025.5|11024.7|181
1622746500000|2021-06-03 18:55:00|11028.2|11027.5|11031.3|11030.6|11031.4|11030.6|11028|11027.3|338
1622746800000|2021-06-03 19:00:00|11031.4|11030.7|11028.8|11027.8|11031.4|11030.7|11028.5|11027.6|253
1622747100000|2021-06-03 19:05:00|11028.7|11027.7|11028.7|11028|11029.5|11028.6|11028.6|11027.7|165
1622747400000|2021-06-03 19:10:00|11028.6|11027.9|11028.7|11028|11029.5|11028.7|11028.5|11027.7|118
1622747700000|2021-06-03 19:15:00|11028.6|11027.9|11027.5|11026.5|11029.1|11028.3|11027.2|11026.4|251
1622748000000|2021-06-03 19:20:00|11027.3|11026.6|11027.4|11026.7|11028.2|11027.3|11026.7|11025.8|169
1622748300000|2021-06-03 19:25:00|11027.3|11026.6|11027.5|11026.8|11027.8|11026.9|11026.8|11026|164
1622748600000|2021-06-03 19:30:00|11027.4|11026.7|11026.3|11025.3|11027.8|11027|11026.2|11025.3|96
1622748900000|2021-06-03 19:35:00|11026.2|11025.5|11025.5|11024.8|11027|11026.3|11025.2|11024.4|143
1622749200000|2021-06-03 19:40:00|11025.6|11024.9|11028.4|11027.4|11028.7|11027.7|11025.2|11024.3|140
1622749500000|2021-06-03 19:45:00|11028.3|11027.3|11029.3|11028.6|11030.5|11029.5|11028.3|11027.3|171
1622749800000|2021-06-03 19:50:00|11029.4|11028.7|11026.1|11025.4|11029.4|11028.7|11026.1|11025.2|187
1622750100000|2021-06-03 19:55:00|11026.2|11025.2|11027.7|11026.7|11028.2|11027.3|11025.6|11024.7|242
1622750400000|2021-06-03 20:00:00|11027.8|11026.8|11030.2|11029.2|11031.2|11030.3|11027.5|11026.7|203
1622750700000|2021-06-03 20:05:00|11030|11029.5|11030|11029.3|11030.9|11030|11030|11029|123
1622751000000|2021-06-03 20:10:00|11030.1|11029.1|11029.3|11028.3|11030.1|11029.1|11028.5|11027.7|145
1622751300000|2021-06-03 20:15:00|11029.4|11028.4|11028.4|11027.4|11029.4|11028.4|11028.3|11027.4|99
1622751600000|2021-06-03 20:20:00|11028.5|11027.5|11029.3|11028.3|11029.4|11028.5|11028.2|11027.2|69
1622751900000|2021-06-03 20:25:00|11029.4|11028.4|11029.4|11028.4|11029.6|11028.6|11028.3|11027.5|118
1622752200000|2021-06-03 20:30:00|11029.3|11028.6|11030.1|11029.1|11030.3|11029.3|11029.3|11028.3|115
1622752500000|2021-06-03 20:35:00|11030.2|11029.2|11030.7|11029.7|11030.8|11029.9|11029.9|11029.1|73
1622752800000|2021-06-03 20:40:00|11030.5|11029.8|11030.4|11029.7|11031|11030|11029.9|11029.1|78
1622753100000|2021-06-03 20:45:00|11030.7|11029.8|11032.4|11031.4|11032.6|11031.6|11030|11029|126
1622753400000|2021-06-03 20:50:00|11032.5|11031.5|11031.2|11030.2|11032.7|11031.7|11031.2|11030.2|208
1622753700000|2021-06-03 20:55:00|11031.3|11030.3|11031.9|11028.1|11032.2|11030.5|11030|11027.5|240
1622754000000|2021-06-03 21:00:00|11031.6|11028.8|11030.8|11024.8|11032.5|11030.1|11030.8|11024.8|28
1622754300000|2021-06-03 21:05:00|11030.3|11024.3|11029.8|11024.4|11032.4|11027.6|11029.8|11024.2|93
1622754600000|2021-06-03 21:10:00|11031.3|11024|11032.5|11027.6|11033.5|11029.2|11029.7|11023.7|130
1622754900000|2021-06-03 21:15:00|11033|11027.7|11032|11028.7|11033|11030.2|11031.1|11027.4|99
1622755200000|2021-06-03 21:20:00|11031.9|11028.1|11032.6|11028.2|11032.9|11030.3|11031.1|11027.7|126
1622755500000|2021-06-03 21:25:00|11032.7|11028.1|11031.7|11028.3|11032.9|11029.3|11031.2|11028|113
1622755800000|2021-06-03 21:30:00|11031.9|11029.3|11031.1|11029.3|11032.6|11030|11030.8|11028.2|77
1622756100000|2021-06-03 21:35:00|11031|11028.2|11030|11028|11032.9|11030.1|11029.5|11027.9|118
1622756400000|2021-06-03 21:40:00|11029.9|11028.1|11031.1|11028.4|11032.8|11029.2|11029.7|11027.8|163
1622756700000|2021-06-03 21:45:00|11030.8|11029.6|11031|11029.3|11032|11030.1|11030.4|11028|235
1622757000000|2021-06-03 21:50:00|11030.7|11029|11031.1|11029.3|11031.7|11030.1|11030|11028.2|172
1622757300000|2021-06-03 21:55:00|11031|11028.9|11030.4|11029.4|11031|11029.8|11030|11028.6|143
1622757600000|2021-06-03 22:00:00|11030.5|11029.5|11032.1|11031.1|11032.4|11031.4|11030.1|11028.7|358
1622757900000|2021-06-03 22:05:00|11032.2|11031.2|11032.3|11031.3|11033.5|11032.5|11031.6|11030.6|202
1622758200000|2021-06-03 22:10:00|11032.4|11031.4|11032.7|11031.7|11032.8|11031.8|11032.1|11031.1|116
1622758500000|2021-06-03 22:15:00|11032.8|11031.8|11032|11031|11032.8|11031.8|11031.9|11030.9|78
1622758800000|2021-06-03 22:20:00|11032.1|11031.1|11032.5|11031.5|11032.7|11031.7|11032|11031|83
1622759100000|2021-06-03 22:25:00|11032.6|11031.6|11032.3|11031.3|11032.7|11031.7|11031.9|11030.9|110
1622759400000|2021-06-03 22:30:00|11032.4|11031.4|11030.8|11029.8|11032.4|11031.4|11030.7|11029.7|98
1622759700000|2021-06-03 22:35:00|11030.9|11029.9|11031.4|11030.4|11031.5|11030.5|11030.3|11029.3|152
1622760000000|2021-06-03 22:40:00|11031.3|11030.3|11031.3|11030.3|11031.6|11030.6|11029.9|11028.9|132
1622760300000|2021-06-03 22:45:00|11031.2|11030.2|11030.7|11029.7|11031.2|11030.2|11030.5|11029.5|205
1622760600000|2021-06-03 22:50:00|11030.6|11029.6|11031.6|11030.6|11031.6|11030.6|11029.9|11028.9|94
1622760900000|2021-06-03 22:55:00|11031.5|11030.5|11030.3|11029.3|11032.6|11031.6|11030.2|11029.2|87
1622761200000|2021-06-03 23:00:00|11030.1|11029.1|11030.4|11029.4|11030.7|11029.9|11029.4|11028.7|88
1622761500000|2021-06-03 23:05:00|11030.5|11029.5|11029.9|11029.2|11030.8|11030|11029.7|11028.7|87
1622761800000|2021-06-03 23:10:00|11029.8|11029.1|11030|11029|11030.6|11029.6|11029.2|11028.4|80
1622762100000|2021-06-03 23:15:00|11029.9|11028.9|11029.9|11028.9|11030.6|11029.6|11029.8|11028.8|62
1622762400000|2021-06-03 23:20:00|11030|11029|11029.4|11028.4|11030|11029.1|11029.1|11028.3|66
1622762700000|2021-06-03 23:25:00|11029.2|11028.5|11029.3|11028.3|11029.5|11028.6|11029.1|11028.3|56
1622763000000|2021-06-03 23:30:00|11029.4|11028.4|11027.9|11027.2|11029.4|11028.4|11027.8|11027|138
1622763300000|2021-06-03 23:35:00|11028|11027.3|11026.2|11025.2|11028.1|11027.3|11026.1|11025.2|130
1622763600000|2021-06-03 23:40:00|11026.1|11025.1|11026.2|11025.5|11027|11026.1|11026.1|11025.1|105
1622763900000|2021-06-03 23:45:00|11026.1|11025.4|11025.8|11024.8|11026.9|11026.1|11024.9|11024.1|187
1622764200000|2021-06-03 23:50:00|11025.5|11024.7|11026.9|11026.2|11027.1|11026.2|11025.4|11024.4|177
1622764500000|2021-06-03 23:55:00|11027.1|11026.1|11029.5|11028.8|11029.7|11028.8|11026.7|11025.8|259
1622764800000|2021-06-04 00:00:00|11029.6|11028.6|11031.9|11031.2|11033.4|11032.6|11028|11027.3|639
1622765100000|2021-06-04 00:05:00|11031.7|11031|11028.6|11027.9|11033|11032.2|11028.1|11027.2|490
1622765400000|2021-06-04 00:10:00|11028.7|11027.7|11031.7|11030.7|11033.3|11032.5|11028.1|11027.3|491
1622765700000|2021-06-04 00:15:00|11031.5|11030.8|11028.7|11027.7|11032.8|11031.8|11028.5|11027.6|370
1622766000000|2021-06-04 00:20:00|11028.6|11027.6|11025.6|11024.9|11028.7|11027.7|11025|11024|448
1622766300000|2021-06-04 00:25:00|11025.8|11024.8|11026.5|11025.8|11028.5|11027.6|11025.5|11024.8|326
1622766600000|2021-06-04 00:30:00|11026.4|11025.7|11028.1|11027.4|11030.3|11029.4|11026.4|11025.4|394
1622766900000|2021-06-04 00:35:00|11028.2|11027.5|11027.5|11026.8|11029.4|11028.6|11027|11026.2|280
1622767200000|2021-06-04 00:40:00|11027.4|11026.7|11028|11027.3|11029.1|11028.2|11027.3|11026.6|201
1622767500000|2021-06-04 00:45:00|11028.1|11027.4|11023.2|11022.2|11029.2|11028.5|11023.1|11022.1|361
1622767800000|2021-06-04 00:50:00|11023.3|11022.3|11025.5|11024.5|11027.1|11026.1|11020.2|11019.2|671
1622768100000|2021-06-04 00:55:00|11025.6|11024.6|11023.4|11022.4|11026.5|11025.5|11021.5|11020.6|504
1622768400000|2021-06-04 01:00:00|11023.3|11022.3|11019.5|11018.5|11024|11023.3|11019|11018.1|401
1622768700000|2021-06-04 01:05:00|11019.6|11018.6|11018.7|11018|11020.7|11020|11018.3|11017.5|313
1622769000000|2021-06-04 01:10:00|11018.6|11017.9|11019.6|11018.6|11020.9|11019.9|11017.6|11016.8|425
1622769300000|2021-06-04 01:15:00|11019.5|11018.5|11016|11015|11019.7|11018.7|11014.5|11013.6|447
1622769600000|2021-06-04 01:20:00|11015.9|11014.9|11016.5|11015.8|11017.3|11016.5|11014.5|11013.8|447
1622769900000|2021-06-04 01:25:00|11016.4|11015.7|11016.6|11015.6|11016.9|11016|11014.8|11013.8|315
1622770200000|2021-06-04 01:30:00|11016.3|11015.4|11017.7|11017|11019.3|11018.4|11016.1|11015.4|459
1622770500000|2021-06-04 01:35:00|11017.8|11017.1|11017.7|11017|11019.4|11018.7|11017.4|11016.5|273
1622770800000|2021-06-04 01:40:00|11017.8|11017.1|11016.9|11016.2|11020|11019.2|11016.9|11016|323
1622771100000|2021-06-04 01:45:00|11017|11016.3|11018.9|11018.2|11019.7|11018.9|11016.9|11016.1|261
1622771400000|2021-06-04 01:50:00|11018.8|11018.1|11019|11018.3|11020.2|11019.4|11018.1|11017.2|265
1622771700000|2021-06-04 01:55:00|11018.9|11018.2|11022.2|11021.2|11023.3|11022.5|11018.2|11017.4|511
1622772000000|2021-06-04 02:00:00|11022.1|11021.4|11020.4|11019.4|11023.4|11022.5|11020|11019.2|422
1622772300000|2021-06-04 02:05:00|11020.3|11019.3|11017.9|11016.9|11020.3|11019.6|11016.5|11015.7|277
1622772600000|2021-06-04 02:10:00|11018|11017|11018.8|11017.8|11019.2|11018.5|11017.5|11016.8|350
1622772900000|2021-06-04 02:15:00|11018.9|11017.9|11017|11016.3|11019.6|11018.8|11017|11016.2|358
1622773200000|2021-06-04 02:20:00|11016.9|11016.2|11019.2|11018.2|11019.2|11018.3|11015.2|11014.3|290
1622773500000|2021-06-04 02:25:00|11019.1|11018.1|11019|11018|11020.9|11019.9|11018.6|11017.7|342
1622773800000|2021-06-04 02:30:00|11019.1|11018.1|11020.1|11019.4|11020.4|11019.6|11018.8|11018|218
1622774100000|2021-06-04 02:35:00|11020.2|11019.5|11020.9|11019.9|11022.2|11021.3|11019.4|11018.5|250
1622774400000|2021-06-04 02:40:00|11021|11020|11018.7|11018|11022.2|11021.3|11018.3|11017.5|254
1622774700000|2021-06-04 02:45:00|11018.6|11017.9|11020.2|11019.2|11021.2|11020.2|11018|11017.3|264
1622775000000|2021-06-04 02:50:00|11020.1|11019.4|11020.2|11019.5|11020.9|11020.1|11019.3|11018.5|261
1622775300000|2021-06-04 02:55:00|11020.3|11019.3|11017.2|11016.5|11020.3|11019.5|11017|11016.2|250
1622775600000|2021-06-04 03:00:00|11017.3|11016.3|11017|11016.3|11017.4|11016.6|11015.9|11015.2|283
1622775900000|2021-06-04 03:05:00|11017.1|11016.4|11018.9|11017.9|11019.2|11018.4|11016.2|11015.4|319
1622776200000|2021-06-04 03:10:00|11019|11018|11018.2|11017.5|11019.9|11019.1|11018.1|11017.3|218
1622776500000|2021-06-04 03:15:00|11018.1|11017.4|11018.8|11018.1|11019.2|11018.3|11017.8|11017.1|194
1622776800000|2021-06-04 03:20:00|11018.9|11018.2|11020.7|11020|11021|11020.3|11018.7|11018|269
1622777100000|2021-06-04 03:25:00|11020.8|11020.1|11021|11020|11021.1|11020.4|11019.4|11018.6|210
1622777400000|2021-06-04 03:30:00|11020.9|11019.9|11021.3|11020.6|11021.9|11021.2|11020.6|11019.8|207
1622777700000|2021-06-04 03:35:00|11021.4|11020.7|11020.1|11019.4|11021.5|11020.7|11019.9|11019.1|126
1622778000000|2021-06-04 03:40:00|11020|11019.3|11020.1|11019.4|11020.9|11020|11019.4|11018.5|150
1622778300000|2021-06-04 03:45:00|11020.2|11019.2|11020.8|11020.1|11021.5|11020.7|11019.9|11019.1|264
1622778600000|2021-06-04 03:50:00|11020.9|11020.2|11021.6|11020.9|11021.9|11021|11020.8|11019.8|186
1622778900000|2021-06-04 03:55:00|11021.5|11020.8|11024|11023.3|11024.1|11023.3|11021.5|11020.8|235
1622779200000|2021-06-04 04:00:00|11023.9|11023.2|11022.4|11021.7|11024|11023.3|11021.8|11020.9|167
1622779500000|2021-06-04 04:05:00|11022.6|11021.6|11024|11023|11024.1|11023.1|11022.4|11021.5|165
1622779800000|2021-06-04 04:10:00|11024.1|11023.1|11025.8|11024.8|11026.5|11025.7|11023.7|11022.9|246
1622780100000|2021-06-04 04:15:00|11025.7|11025|11025.6|11024.9|11026.2|11025.4|11024.6|11023.7|239
1622780400000|2021-06-04 04:20:00|11025.7|11025|11026.2|11025.2|11026.4|11025.6|11025.2|11024.3|145
1622780700000|2021-06-04 04:25:00|11026.1|11025.4|11025.5|11024.8|11026.3|11025.6|11025.3|11024.5|105
1622781000000|2021-06-04 04:30:00|11025.4|11024.7|11024.9|11023.9|11025.6|11024.8|11024|11023.2|133
1622781300000|2021-06-04 04:35:00|11025|11024|11026.6|11025.9|11027|11026.2|11024.8|11023.9|132
1622781600000|2021-06-04 04:40:00|11026.8|11025.8|11024.9|11024.2|11026.8|11026|11024.2|11023.2|230
1622781900000|2021-06-04 04:45:00|11025|11024.3|11023.5|11022.8|11025|11024.3|11023.1|11022.3|236
1622782200000|2021-06-04 04:50:00|11023.4|11022.7|11025.3|11024.3|11025.9|11025.1|11023.4|11022.6|208
1622782500000|2021-06-04 04:55:00|11025.2|11024.5|11026.9|11026.2|11027.8|11026.9|11024.9|11024|193
1622782800000|2021-06-04 05:00:00|11027|11026.3|11026.3|11025.6|11027.7|11026.9|11025.6|11024.8|274
1622783100000|2021-06-04 05:05:00|11026.5|11025.5|11026.9|11026.2|11027.5|11026.6|11026.4|11025.4|194
1622783400000|2021-06-04 05:10:00|11027|11026.3|11027.8|11027.1|11028.2|11027.3|11026.9|11026|160
1622783700000|2021-06-04 05:15:00|11027.9|11027.2|11026|11025.3|11028.8|11028.1|11025.5|11024.8|258
1622784000000|2021-06-04 05:20:00|11026.1|11025.4|11025.4|11024.7|11026.9|11026.1|11025.4|11024.5|144
1622784300000|2021-06-04 05:25:00|11025.6|11024.6|11026.1|11025.4|11026.2|11025.4|11024.9|11024|214
1622784600000|2021-06-04 05:30:00|11026|11025.3|11023.8|11023.1|11026.1|11025.4|11023.6|11022.8|173
1622784900000|2021-06-04 05:35:00|11023.7|11023|11025.2|11024.2|11025.9|11025.1|11023.7|11022.9|193
1622785200000|2021-06-04 05:40:00|11025|11024.3|11025.6|11024.9|11025.8|11025|11023.9|11023.1|168
1622785500000|2021-06-04 05:45:00|11025.7|11025|11025.5|11024.8|11025.8|11025|11024.8|11024|168
1622785800000|2021-06-04 05:50:00|11025.7|11024.7|11025.8|11025.1|11025.8|11025.1|11024.1|11023.3|184
1622786100000|2021-06-04 05:55:00|11025.7|11025|11027.8|11027.1|11028.8|11027.9|11025.3|11024.6|283
1622786400000|2021-06-04 06:00:00|11028|11027.3|11023.4|11022.7|11028.6|11027.7|11023|11022.1|439
1622786700000|2021-06-04 06:05:00|11023.3|11022.6|11023.3|11022.6|11025.2|11024.4|11022.7|11021.8|423
1622787000000|2021-06-04 06:10:00|11023.4|11022.7|11024.2|11023.2|11026|11025|11022.6|11021.8|375
1622787300000|2021-06-04 06:15:00|11024.1|11023.1|11024.1|11023.4|11025.4|11024.7|11023.8|11023|352
1622787600000|2021-06-04 06:20:00|11024.2|11023.5|11023.2|11022.5|11024.4|11023.6|11022.9|11022.1|268
1622787900000|2021-06-04 06:25:00|11023.3|11022.6|11026.2|11025.5|11026.5|11025.7|11023.3|11022.6|256
1622788200000|2021-06-04 06:30:00|11026.1|11025.4|11027.1|11026.4|11027.1|11026.4|11024.7|11024|298
1622788500000|2021-06-04 06:35:00|11027|11026.3|11024.9|11024.2|11027.6|11026.9|11024.9|11024.2|346
1622788800000|2021-06-04 06:40:00|11025|11024.3|11022.2|11021.2|11025|11024.3|11021.9|11021.2|366
1622789100000|2021-06-04 06:45:00|11022.1|11021.1|11022.8|11022.1|11023.1|11022.4|11021|11020.3|283
1622789400000|2021-06-04 06:50:00|11022.9|11022.2|11022|11021.3|11023|11022.3|11021.4|11020.5|237
1622789700000|2021-06-04 06:55:00|11021.8|11021.1|11021.1|11020.4|11022.6|11021.8|11021|11020.3|256
1622790000000|2021-06-04 07:00:00|11021|11020.3|11019.3|11018.6|11021|11020.3|11018.2|11017.4|540
1622790300000|2021-06-04 07:05:00|11019.2|11018.5|11020.3|11019.6|11020.3|11019.6|11018|11017.3|308
1622790600000|2021-06-04 07:10:00|11020.4|11019.4|11020.4|11019.7|11023.5|11022.8|11019.2|11018.5|339
1622790900000|2021-06-04 07:15:00|11020.5|11019.8|11019.5|11018.8|11020.7|11020|11017.6|11016.9|328
1622791200000|2021-06-04 07:20:00|11019.3|11018.6|11017.2|11016.5|11020|11019.3|11016.7|11016|344
1622791500000|2021-06-04 07:25:00|11017.3|11016.6|11019.6|11018.9|11020.3|11019.6|11017.1|11016.3|343
1622791800000|2021-06-04 07:30:00|11019.7|11019|11019.7|11019|11020.3|11019.6|11018.1|11017.4|333
1622792100000|2021-06-04 07:35:00|11019.6|11018.9|11018.6|11017.9|11020.4|11019.7|11017.7|11016.9|270
1622792400000|2021-06-04 07:40:00|11018.7|11018|11019.5|11018.8|11020.4|11019.6|11018.5|11017.7|268
1622792700000|2021-06-04 07:45:00|11019.3|11018.6|11020.2|11019.5|11021.6|11020.7|11019|11018.2|321
1622793000000|2021-06-04 07:50:00|11020.4|11019.4|11019.7|11018.7|11021.1|11020.3|11017|11016|457
1622793300000|2021-06-04 07:55:00|11019.5|11018.8|11019|11018|11020.6|11019.7|11017.1|11016.4|400
1622793600000|2021-06-04 08:00:00|11018.7|11017.8|11016|11015.3|11019.2|11018.5|11015.9|11015.1|309
1622793900000|2021-06-04 08:05:00|11016.4|11015.7|11018.4|11017.7|11020.4|11019.7|11016.4|11015.7|252
1622794200000|2021-06-04 08:10:00|11018.6|11017.6|11017.8|11017.1|11019.2|11018.5|11017.6|11016.9|262
1622794500000|2021-06-04 08:15:00|11017.9|11017.2|11018.6|11017.6|11019.2|11018.3|11017.1|11016.4|250
1622794800000|2021-06-04 08:20:00|11018.5|11017.8|11020|11019.3|11020.2|11019.4|11017.7|11016.9|262
1622795100000|2021-06-04 08:25:00|11019.9|11019.2|11020.2|11019.5|11020.9|11020.2|11018.2|11017.5|262
1622795400000|2021-06-04 08:30:00|11020.1|11019.4|11020.4|11019.7|11020.5|11019.7|11018.7|11018|211
1622795700000|2021-06-04 08:35:00|11020.3|11019.6|11018.2|11017.2|11020.4|11019.7|11016.9|11016.1|334
1622796000000|2021-06-04 08:40:00|11018|11017.3|11017|11016|11018.3|11017.4|11016.1|11015.2|281
1622796300000|2021-06-04 08:45:00|11017.1|11016.1|11016.5|11015.8|11018.1|11017.3|11016.4|11015.5|320
1622796600000|2021-06-04 08:50:00|11016.6|11015.9|11016.5|11015.8|11018.5|11017.7|11016.3|11015.4|322
1622796900000|2021-06-04 08:55:00|11016.6|11015.9|11014.6|11013.9|11017.7|11016.9|11014|11013|258
1622797200000|2021-06-04 09:00:00|11014.5|11013.8|11015.6|11014.6|11018.1|11017.2|11014.5|11013.7|307
1622797500000|2021-06-04 09:05:00|11015.5|11014.5|11017.4|11016.7|11018|11017.2|11014.8|11014|298
1622797800000|2021-06-04 09:10:00|11017.3|11016.6|11017.4|11016.7|11018.4|11017.4|11016.8|11015.9|242
1622798100000|2021-06-04 09:15:00|11017.3|11016.6|11017.2|11016.5|11018|11017.1|11016.2|11015.2|197
1622798400000|2021-06-04 09:20:00|11017.3|11016.6|11018|11017.3|11018.1|11017.4|11016.6|11015.7|155
1622798700000|2021-06-04 09:25:00|11017.9|11017|11016.9|11015.9|11018.1|11017.3|11016.5|11015.7|255
1622799000000|2021-06-04 09:30:00|11016.8|11015.8|11017.3|11016.6|11017.5|11016.8|11016|11015.3|228
1622799300000|2021-06-04 09:35:00|11017.2|11016.5|11017.1|11016.4|11017.5|11016.8|11016.2|11015.5|140
1622799600000|2021-06-04 09:40:00|11017.2|11016.5|11015.9|11014.9|11017.5|11016.8|11015.7|11014.8|200
1622799900000|2021-06-04 09:45:00|11016|11015|11013.8|11013.1|11016|11015.1|11012.1|11011.4|310
1622800200000|2021-06-04 09:50:00|11014|11013.3|11012.6|11011.9|11014.2|11013.5|11012.6|11011.8|276
1622800500000|2021-06-04 09:55:00|11012.5|11011.8|11011.9|11011.2|11013.7|11012.9|11010.5|11009.7|243
1622800800000|2021-06-04 10:00:00|11011.8|11011.1|11011.9|11011.2|11013.3|11012.6|11011.5|11010.8|204
1622801100000|2021-06-04 10:05:00|11012|11011.3|11011.2|11010.5|11013.1|11012.2|11011.1|11010.4|179
1622801400000|2021-06-04 10:10:00|11011.3|11010.6|11012|11011.3|11012.5|11011.7|11011.2|11010.4|124
1622801700000|2021-06-04 10:15:00|11012.1|11011.4|11012.1|11011.4|11012.4|11011.6|11010.6|11009.8|166
1622802000000|2021-06-04 10:20:00|11012|11011.3|11013|11012.3|11014|11013.2|11011.4|11010.6|289
1622802300000|2021-06-04 10:25:00|11013.1|11012.4|11014.5|11013.8|11014.7|11014|11013|11012.3|214
1622802600000|2021-06-04 10:30:00|11014.4|11013.7|11014.3|11013.6|11015.1|11014.3|11014|11013.2|200
1622802900000|2021-06-04 10:35:00|11014.5|11013.5|11014.4|11013.7|11015.1|11014.3|11014.1|11013.4|168
1622803200000|2021-06-04 10:40:00|11014.3|11013.6|11014.5|11013.8|11015.1|11014.2|11012.8|11011.9|318
1622803500000|2021-06-04 10:45:00|11014.7|11014|11015.5|11014.8|11016.6|11015.9|11014|11013.3|229
1622803800000|2021-06-04 10:50:00|11015.4|11014.7|11013.7|11013|11016.7|11015.9|11012.9|11012|311
1622804100000|2021-06-04 10:55:00|11013.6|11012.9|11014.6|11013.9|11015|11014.2|11013.5|11012.7|188
1622804400000|2021-06-04 11:00:00|11014.7|11014|11013.8|11013.1|11015.2|11014.3|11013.8|11012.9|211
1622804700000|2021-06-04 11:05:00|11013.7|11013|11016|11015.3|11016.6|11015.8|11013.4|11012.7|277
1622805000000|2021-06-04 11:10:00|11016.1|11015.4|11014.9|11014.2|11017|11016.1|11013.9|11013.1|258
1622805300000|2021-06-04 11:15:00|11015.1|11014.1|11015.9|11014.9|11016.3|11015.4|11014.8|11014.1|228
1622805600000|2021-06-04 11:20:00|11016|11015|11015.2|11014.2|11017|11016.2|11014.5|11013.5|285
1622805900000|2021-06-04 11:25:00|11015.1|11014.4|11012.1|11011.4|11015.5|11014.7|11011.9|11011|289
1622806200000|2021-06-04 11:30:00|11012.2|11011.2|11013.3|11012.6|11014|11013.3|11012.2|11011.2|225
1622806500000|2021-06-04 11:35:00|11013.2|11012.5|11013.4|11012.7|11013.9|11013.1|11012.4|11011.7|180
1622806800000|2021-06-04 11:40:00|11013.5|11012.8|11014.9|11014.2|11015.2|11014.3|11012.6|11011.8|259
1622807100000|2021-06-04 11:45:00|11014.8|11014.1|11014|11013|11015.1|11014.4|11013.5|11012.7|217
1622807400000|2021-06-04 11:50:00|11013.6|11012.9|11012|11011.3|11015.8|11015|11010.6|11009.8|327
1622807700000|2021-06-04 11:55:00|11011.9|11011.2|11010.5|11009.8|11012.4|11011.7|11009.3|11008.5|367
1622808000000|2021-06-04 12:00:00|11010.7|11010|11007|11006.3|11010.7|11010|11006.6|11005.8|375
1622808300000|2021-06-04 12:05:00|11007.1|11006.4|11010.7|11010|11010.7|11010|11006.2|11005.3|290
1622808600000|2021-06-04 12:10:00|11010.8|11010.1|11008.6|11007.9|11010.8|11010.1|11008.1|11007.2|310
1622808900000|2021-06-04 12:15:00|11008.5|11007.8|11009|11008.3|11009.2|11008.3|11005.1|11004.3|374
1622809200000|2021-06-04 12:20:00|11008.8|11008.1|11008.1|11007.1|11009.8|11008.9|11007.5|11006.6|433
1622809500000|2021-06-04 12:25:00|11007.8|11006.8|11012.4|11009.5|11017.2|11012.5|11007|11006.2|601
1622809800000|2021-06-04 12:30:00|11012.3|11008.9|10981.4|10980.4|11012.8|11010.4|10976.6|10975.6|1983
1622810100000|2021-06-04 12:35:00|10981.5|10980.5|10994.8|10993.8|10998.5|10997.5|10981.3|10980.3|1577
1622810400000|2021-06-04 12:40:00|10994.7|10993.7|10984.8|10983.8|10998.2|10997.2|10984.4|10983.4|1231
1622810700000|2021-06-04 12:45:00|10984.9|10983.9|10986.4|10985.4|10989.7|10988.7|10983.2|10982.2|1148
1622811000000|2021-06-04 12:50:00|10986.5|10985.5|10980.5|10979.8|10988.6|10987.6|10978.9|10978|1079
1622811300000|2021-06-04 12:55:00|10980.6|10979.9|10976.3|10975.3|10980.6|10979.9|10972.9|10972.2|1088
1622811600000|2021-06-04 13:00:00|10976.4|10975.4|10970.3|10969.3|10977.8|10976.8|10968.1|10967.1|941
1622811900000|2021-06-04 13:05:00|10970.1|10969.1|10970|10969|10971.2|10970.4|10968.1|10967.3|990
1622812200000|2021-06-04 13:10:00|10969.9|10968.9|10973.3|10972.3|10976.9|10976|10967.8|10966.9|925
1622812500000|2021-06-04 13:15:00|10973.1|10972.4|10968.6|10967.9|10973.4|10972.5|10967.8|10966.9|784
1622812800000|2021-06-04 13:20:00|10968.5|10967.8|10963.4|10962.7|10968.8|10968.1|10962.4|10961.5|678
1622813100000|2021-06-04 13:25:00|10963.1|10962.4|10962.6|10961.9|10964.2|10963.5|10961.2|10960.4|479
1622813400000|2021-06-04 13:30:00|10962.9|10961.6|10962.8|10961.8|10964.3|10963.3|10961.2|10960.5|537
1622813700000|2021-06-04 13:35:00|10962.6|10961.9|10961.3|10960.6|10963.7|10962.9|10959.8|10959.1|461
1622814000000|2021-06-04 13:40:00|10961.1|10960.4|10959.2|10958.2|10962.2|10961.3|10958.5|10957.8|480
1622814300000|2021-06-04 13:45:00|10958.9|10957.9|10953.7|10953|10959.4|10958.5|10952.6|10951.7|546
1622814600000|2021-06-04 13:50:00|10953.8|10953.1|10950.9|10949.9|10953.9|10953.2|10949|10948.2|697
1622814900000|2021-06-04 13:55:00|10951|10950|10951.1|10950.1|10953.1|10952.1|10949.8|10948.8|706
1622815200000|2021-06-04 14:00:00|10951.3|10950.3|10953.5|10952.5|10955.2|10954.3|10947.4|10946.7|896
1622815500000|2021-06-04 14:05:00|10953.4|10952.4|10950.2|10949.5|10954.1|10953.2|10948.6|10947.8|764
1622815800000|2021-06-04 14:10:00|10950.3|10949.6|10949.4|10948.4|10950.3|10949.6|10948|10947|554
1622816100000|2021-06-04 14:15:00|10949.3|10948.6|10946.3|10945.6|10950.5|10949.7|10944.7|10943.8|607
1622816400000|2021-06-04 14:20:00|10946.4|10945.4|10945.2|10944.5|10947.7|10947|10944.9|10943.9|442
1622816700000|2021-06-04 14:25:00|10945.1|10944.4|10943.7|10943|10946.2|10945.5|10942.4|10941.7|584
1622817000000|2021-06-04 14:30:00|10944|10943.3|10939|10938.3|10945|10944.3|10936.8|10935.9|694
1622817300000|2021-06-04 14:35:00|10938.9|10938.2|10942.6|10941.9|10942.7|10941.9|10937.9|10937.2|529
1622817600000|2021-06-04 14:40:00|10942.5|10941.8|10949.8|10949.1|10950.5|10949.6|10942.5|10941.8|518
1622817900000|2021-06-04 14:45:00|10949.6|10948.9|10947.3|10946.6|10949.9|10949.2|10945.4|10944.7|460
1622818200000|2021-06-04 14:50:00|10947.4|10946.7|10952.7|10952|10953.2|10952.5|10947.1|10946.4|646
1622818500000|2021-06-04 14:55:00|10952.6|10951.9|10951.7|10951|10953.8|10953.1|10950.7|10950|474
1622818800000|2021-06-04 15:00:00|10951.5|10950.8|10950.8|10950.1|10952.6|10951.9|10948.7|10947.8|421
1622819100000|2021-06-04 15:05:00|10950.6|10949.9|10952.1|10951.4|10952.3|10951.6|10948.4|10947.6|430
1622819400000|2021-06-04 15:10:00|10952|10951.3|10949.6|10948.9|10953.3|10952.5|10949.5|10948.8|457
1622819700000|2021-06-04 15:15:00|10949.4|10948.7|10948.3|10947.6|10949.7|10948.8|10947.4|10946.7|345
1622820000000|2021-06-04 15:20:00|10948.4|10947.7|10947.8|10947.1|10948.4|10947.7|10946.4|10945.7|306
1622820300000|2021-06-04 15:25:00|10948|10947.3|10945.3|10944.6|10948.3|10947.6|10944.6|10943.9|320
1622820600000|2021-06-04 15:30:00|10945.1|10944.4|10942.9|10942.2|10945.5|10944.8|10942.8|10942.1|321
1622820900000|2021-06-04 15:35:00|10942.8|10942.1|10945.9|10945.2|10946.1|10945.4|10942.8|10942.1|288
1622821200000|2021-06-04 15:40:00|10945.5|10944.8|10945.9|10945.2|10946.7|10946|10944.9|10944.2|239
1622821500000|2021-06-04 15:45:00|10945.8|10945.1|10945.5|10944.8|10946.1|10945.4|10943.1|10942.4|292
1622821800000|2021-06-04 15:50:00|10945.7|10945|10945.9|10945.2|10946.8|10946|10945.4|10944.7|317
1622822100000|2021-06-04 15:55:00|10946|10945.3|10943.5|10942.8|10946|10945.3|10942.8|10942|281
1622822400000|2021-06-04 16:00:00|10943.4|10942.7|10945.5|10944.8|10946.2|10945.2|10943.4|10942.6|243
1622822700000|2021-06-04 16:05:00|10945.6|10944.9|10946.3|10945.6|10947.3|10946.5|10945.5|10944.8|263
1622823000000|2021-06-04 16:10:00|10946.2|10945.5|10945.2|10944.5|10946.4|10945.6|10943.2|10942.5|318
1622823300000|2021-06-04 16:15:00|10945.3|10944.6|10947.7|10947|10948.4|10947.7|10944.8|10944.1|259
1622823600000|2021-06-04 16:20:00|10947.6|10946.9|10946.4|10945.4|10947.7|10947|10945.8|10945|252
1622823900000|2021-06-04 16:25:00|10946.5|10945.5|10948.2|10947.5|10948.7|10947.9|10946.1|10945.3|208
1622824200000|2021-06-04 16:30:00|10948.3|10947.6|10950.2|10949.5|10950.2|10949.5|10947.7|10947|139
1622824500000|2021-06-04 16:35:00|10950.1|10949.4|10949.5|10948.8|10951.1|10950.4|10949.4|10948.7|191
1622824800000|2021-06-04 16:40:00|10949.6|10948.9|10947.4|10946.7|10949.6|10948.9|10947|10946.3|264
1622825100000|2021-06-04 16:45:00|10947.6|10946.9|10947.8|10946.8|10948.7|10947.9|10946.4|10945.7|184
1622825400000|2021-06-04 16:50:00|10947.6|10946.9|10949.5|10948.8|10950.3|10949.4|10946.7|10946|245
1622825700000|2021-06-04 16:55:00|10949.6|10948.9|10949.8|10949.1|10951.4|10950.5|10949|10948.2|198
1622826000000|2021-06-04 17:00:00|10949.9|10949.2|10950.6|10949.9|10950.9|10950.1|10949.3|10948.5|195
1622826300000|2021-06-04 17:05:00|10950.5|10949.8|10950.8|10950.1|10951.5|10950.8|10950.5|10949.8|161
1622826600000|2021-06-04 17:10:00|10950.6|10949.9|10951.3|10950.6|10952|10951.1|10950.5|10949.7|158
1622826900000|2021-06-04 17:15:00|10951.2|10950.5|10953.2|10952.5|10953.9|10953.1|10951.2|10950.3|146
1622827200000|2021-06-04 17:20:00|10953.1|10952.4|10951.4|10950.7|10954.2|10953.3|10950.4|10949.6|284
1622827500000|2021-06-04 17:25:00|10951.5|10950.8|10951.9|10951.2|10951.9|10951.2|10950.4|10949.7|209
1622827800000|2021-06-04 17:30:00|10952|10951.3|10952.4|10951.7|10952.6|10951.9|10951.8|10951.1|111
1622828100000|2021-06-04 17:35:00|10952.3|10951.6|10952.1|10951.4|10952.5|10951.7|10950.8|10950|271
1622828400000|2021-06-04 17:40:00|10952|10951.3|10952.3|10951.6|10952.8|10952.1|10951.3|10950.6|222
1622828700000|2021-06-04 17:45:00|10952.4|10951.7|10951.6|10950.9|10952.4|10951.7|10951.3|10950.6|134
1622829000000|2021-06-04 17:50:00|10951.7|10951|10951.3|10950.6|10951.9|10951|10950.9|10950.1|118
1622829300000|2021-06-04 17:55:00|10951.1|10950.4|10950.7|10950|10951.8|10951.1|10950.6|10949.9|171
1622829600000|2021-06-04 18:00:00|10950.8|10950.1|10952|10951.3|10952.3|10951.4|10950.8|10950.1|148
1622829900000|2021-06-04 18:05:00|10952.2|10951.2|10952.5|10951.8|10952.7|10952|10951.8|10951|111
1622830200000|2021-06-04 18:10:00|10952.6|10951.9|10953.9|10953.2|10954|10953.2|10952.5|10951.7|65
1622830500000|2021-06-04 18:15:00|10953.8|10953.1|10953.8|10953.1|10954.1|10953.3|10952.4|10951.7|167
1622830800000|2021-06-04 18:20:00|10953.9|10953.2|10953.5|10952.8|10954|10953.3|10952.9|10952.1|123
1622831100000|2021-06-04 18:25:00|10953.6|10952.9|10951.8|10951.1|10953.6|10952.9|10951.1|10950.4|125
1622831400000|2021-06-04 18:30:00|10951.7|10951|10951.4|10950.7|10952|10951.2|10950.4|10949.4|262
1622831700000|2021-06-04 18:35:00|10951.3|10950.6|10952|10951.3|10952.3|10951.6|10950.2|10949.5|191
1622832000000|2021-06-04 18:40:00|10951.9|10951.2|10953.1|10952.4|10953.2|10952.5|10951.9|10951.2|127
1622832300000|2021-06-04 18:45:00|10953|10952.3|10951.6|10950.9|10953.4|10952.7|10951.6|10950.9|90
1622832600000|2021-06-04 18:50:00|10951.7|10951|10951.2|10950.5|10951.9|10951|10950.5|10949.8|171
1622832900000|2021-06-04 18:55:00|10951.1|10950.4|10951|10950.3|10953.3|10952.6|10950.4|10949.6|234
1622833200000|2021-06-04 19:00:00|10951.2|10950.2|10952.6|10951.6|10953.3|10952.5|10951|10950.2|169
1622833500000|2021-06-04 19:05:00|10952.7|10951.7|10954.4|10953.4|10954.6|10953.8|10952.4|10951.6|145
1622833800000|2021-06-04 19:10:00|10954.5|10953.5|10955.3|10954.3|10955.6|10954.9|10953.6|10952.8|428
1622834100000|2021-06-04 19:15:00|10955.4|10954.4|10955.6|10954.9|10956.1|10955.4|10955.1|10954.2|131
1622834400000|2021-06-04 19:20:00|10955.8|10954.8|10954.7|10954|10955.8|10955|10954.7|10953.9|151
1622834700000|2021-06-04 19:25:00|10954.8|10954.1|10953.7|10953|10955|10954.1|10953.6|10952.7|113
1622835000000|2021-06-04 19:30:00|10953.8|10953.1|10954.4|10953.7|10954.7|10953.8|10953.4|10952.7|125
1622835300000|2021-06-04 19:35:00|10954.3|10953.6|10956.2|10955.5|10956.5|10955.6|10954.3|10953.5|103
1622835600000|2021-06-04 19:40:00|10956.1|10955.4|10955.1|10954.4|10956.4|10955.6|10954.8|10953.8|150
1622835900000|2021-06-04 19:45:00|10955|10954.3|10955|10954.3|10955.8|10954.9|10954.1|10953.4|209
1622836200000|2021-06-04 19:50:00|10955.1|10954.4|10952.8|10951.8|10955.1|10954.4|10952.1|10951.2|189
1622836500000|2021-06-04 19:55:00|10952.6|10951.9|10950.9|10949.9|10952.8|10951.9|10950.1|10949.3|554
1622836800000|2021-06-04 20:00:00|10951|10950|10950.9|10949.9|10951.2|10950.3|10947.9|10946.9|258
1622837100000|2021-06-04 20:05:00|10950.8|10949.8|10951.4|10950.4|10951.7|10951|10950.6|10949.6|159
1622837400000|2021-06-04 20:10:00|10951.3|10950.3|10951.6|10950.6|10951.8|10950.9|10950.7|10949.7|135
1622837700000|2021-06-04 20:15:00|10951.5|10950.5|10953.4|10952.4|10953.4|10952.5|10951.5|10950.5|90
1622838000000|2021-06-04 20:20:00|10953.3|10952.3|10953.4|10952.4|10954|10953.3|10953.2|10952.3|79
1622838300000|2021-06-04 20:25:00|10953.3|10952.3|10953.2|10952.2|10954.4|10953.4|10952.2|10951.4|106
1622838600000|2021-06-04 20:30:00|10953.1|10952.1|10952.5|10951.5|10953.3|10952.3|10952.5|10951.5|55
1622838900000|2021-06-04 20:35:00|10952.6|10951.6|10953.3|10952.3|10953.4|10952.4|10952.5|10951.5|49
1622839200000|2021-06-04 20:40:00|10953.4|10952.4|10952.5|10951.5|10953.7|10952.8|10951.7|10950.7|102
1622839500000|2021-06-04 20:45:00|10952.6|10951.6|10954.3|10953.3|10954.6|10953.6|10952.4|10951.4|142
1622839800000|2021-06-04 20:50:00|10954.4|10953.4|10953.1|10952.1|10955.2|10954.2|10952.8|10951.8|214
1622840100000|2021-06-04 20:55:00|10953.2|10952.2|10952.8|10951.8|10954.2|10952.8|10951.6|10949.1|140
1623009600000|2021-06-06 20:00:00|10957.8|10945.8|10957.8|10945.8|10957.8|10945.8|10957.8|10945.8|1
1623009900000|2021-06-06 20:05:00|10956.8|10944.8|10957.8|10945.8|10957.8|10945.8|10953|10941|3
1623010200000|2021-06-06 20:10:00|10956.8|10944.8|10956.8|10944.8|10956.8|10944.8|10956.8|10944.8|1
1623010500000|2021-06-06 20:15:00|10958|10946|10958|10946|10958|10946|10958|10946|1
1623010800000|2021-06-06 20:20:00|10957.8|10945.8|10958|10946|10958|10946|10956.2|10944.2|4
1623011400000|2021-06-06 20:30:00|10953|10941|10957.8|10945.8|10957.8|10945.8|10953|10941|2
1623012300000|2021-06-06 20:45:00|10956.2|10944.2|10957.8|10945.8|10957.8|10945.8|10956.2|10944.2|4
1623012600000|2021-06-06 20:50:00|10956.2|10944.2|10956.2|10944.2|10957.8|10945.8|10956.2|10944.2|11
1623012900000|2021-06-06 20:55:00|10957.7|10945.7|10963.7|10955.5|10966.3|10957.5|10956.2|10944.2|25
1623013200000|2021-06-06 21:00:00|10963.5|10954.1|10957.7|10950|10964.2|10958|10955.3|10943.8|89
1623013500000|2021-06-06 21:05:00|10957.8|10949.7|10954.3|10942.3|10959.2|10951.9|10951.6|10939.6|69
1623013800000|2021-06-06 21:10:00|10952.5|10940.5|10955.8|10943.8|10959.4|10948.4|10951.9|10939.9|59
1623014100000|2021-06-06 21:15:00|10955.6|10943.6|10954.1|10942.1|10955.8|10943.8|10953.4|10941.4|17
1623014400000|2021-06-06 21:20:00|10953.2|10941.2|10954.1|10942.1|10954.1|10942.1|10952.5|10940.5|24
1623014700000|2021-06-06 21:25:00|10952.8|10940.8|10952|10940|10954.1|10942.1|10950.8|10938.8|30
1623015000000|2021-06-06 21:30:00|10953.1|10941.1|10956.5|10944.5|10959.6|10950.4|10952|10940|103
1623015300000|2021-06-06 21:35:00|10955.9|10943.9|10957.6|10948.3|10960.5|10950.7|10955.2|10943.2|126
1623015600000|2021-06-06 21:40:00|10957.7|10948.2|10954.7|10946.2|10960.4|10949.8|10950.8|10940.3|152
1623015900000|2021-06-06 21:45:00|10954.5|10946.6|10952.3|10946.3|10955.2|10947.8|10952.1|10945.8|112
1623016200000|2021-06-06 21:50:00|10953.8|10947.8|10952.8|10948.1|10954.6|10948.6|10952.3|10946.3|77
1623016500000|2021-06-06 21:55:00|10954.1|10948.2|10951.8|10945.8|10954.5|10948.5|10950.3|10944.3|80
1623016800000|2021-06-06 22:00:00|10951.9|10945.9|10952.9|10950.9|10955.5|10951.6|10950.4|10944.4|478
1623017100000|2021-06-06 22:05:00|10952.8|10950.7|10953|10952|10953.9|10952.6|10952.3|10950.7|246
1623017400000|2021-06-06 22:10:00|10953.5|10951.9|10957.3|10956.3|10957.3|10956.3|10952.9|10951.8|239
1623017700000|2021-06-06 22:15:00|10957.2|10956.2|10957|10956|10957.7|10956.7|10956.3|10955.3|168
1623018000000|2021-06-06 22:20:00|10956.9|10955.9|10955.8|10954.8|10957.1|10956.1|10954.7|10953.7|151
1623018300000|2021-06-06 22:25:00|10955.7|10954.7|10955.8|10954.8|10956.5|10955.5|10955.7|10954.7|67
1623018600000|2021-06-06 22:30:00|10955.9|10954.9|10956.9|10955.9|10957|10956|10955.7|10954.7|118
1623018900000|2021-06-06 22:35:00|10956.5|10955.5|10957.1|10956.1|10957.4|10956.4|10955.9|10954.9|116
1623019200000|2021-06-06 22:40:00|10957.2|10956.2|10958.2|10957.2|10958.3|10957.3|10957.2|10956.2|129
1623019500000|2021-06-06 22:45:00|10958.1|10957.1|10960|10959|10960.6|10959.2|10958|10957|199
1623019800000|2021-06-06 22:50:00|10959.9|10958.9|10958.2|10957.2|10960.1|10959.1|10958.1|10957.1|83
1623020100000|2021-06-06 22:55:00|10958.1|10957.1|10959.3|10958.3|10959.5|10958.4|10958.1|10957.1|65
1623020400000|2021-06-06 23:00:00|10959|10958|10958.3|10957.6|10959.5|10958.6|10958.2|10957.3|108
1623020700000|2021-06-06 23:05:00|10958.5|10957.5|10959.3|10958.3|10959.5|10958.5|10958.2|10957.4|102
1623021000000|2021-06-06 23:10:00|10959.4|10958.4|10959.2|10958.5|10959.4|10958.5|10959.1|10958.2|58
1623021300000|2021-06-06 23:15:00|10959.3|10958.3|10957.8|10957.1|10959.3|10958.3|10957.7|10956.9|78
1623021600000|2021-06-06 23:20:00|10957.9|10957.2|10958.4|10957.4|10959.5|10958.5|10957.8|10957|106
1623021900000|2021-06-06 23:25:00|10958.2|10957.5|10959.4|10958.4|10959.6|10958.6|10957.6|10956.8|94
1623022200000|2021-06-06 23:30:00|10959.5|10958.5|10961.1|10960.4|10961.2|10960.5|10959.1|10958.2|137
1623022500000|2021-06-06 23:35:00|10961.2|10960.5|10962.3|10961.6|10962.5|10961.6|10961|10960.1|235
1623022800000|2021-06-06 23:40:00|10962.5|10961.5|10962.4|10961.4|10963.1|10962.3|10961.7|10960.8|110
1623023100000|2021-06-06 23:45:00|10962.5|10961.5|10963.5|10962.5|10964.2|10963.2|10962.2|10961.4|164
1623023400000|2021-06-06 23:50:00|10963.4|10962.8|10962.6|10961.9|10963.7|10962.8|10962.2|10961.3|130
1623023700000|2021-06-06 23:55:00|10962.8|10961.8|10962.4|10961.4|10962.9|10961.9|10961|10960.1|264
1623024000000|2021-06-07 00:00:00|10962.3|10961.3|10955.8|10955.1|10964.3|10963.5|10955.3|10954.5|744
1623024300000|2021-06-07 00:05:00|10956|10955|10951.6|10950.9|10956.2|10955.2|10950.9|10950|549
1623024600000|2021-06-07 00:10:00|10951.5|10950.8|10955.3|10954.6|10955.5|10954.7|10951.5|10950.8|402
1623024900000|2021-06-07 00:15:00|10955.2|10954.5|10954.5|10953.5|10956.2|10955.4|10953.8|10953|430
1623025200000|2021-06-07 00:20:00|10954.4|10953.7|10955.7|10955|10956.1|10955.4|10952.2|10951.4|389
1623025500000|2021-06-07 00:25:00|10956.1|10955.1|10955.1|10954.1|10956.3|10955.3|10952.7|10951.8|358
1623025800000|2021-06-07 00:30:00|10955|10954|10954.6|10953.9|10956.3|10955.4|10951.5|10950.7|367
1623026100000|2021-06-07 00:35:00|10954.7|10954|10955.5|10954.8|10956.3|10955.4|10953.9|10953|234
1623026400000|2021-06-07 00:40:00|10955.7|10954.7|10955.6|10954.6|10956.3|10955.4|10953.9|10953.1|237
1623026700000|2021-06-07 00:45:00|10955.7|10954.7|10952.8|10951.8|10955.7|10954.8|10951.1|10950.2|319
1623027000000|2021-06-07 00:50:00|10952.7|10952|10955.6|10954.6|10955.9|10954.9|10947.5|10946.6|719
1623027300000|2021-06-07 00:55:00|10955.5|10954.5|10958.1|10957.4|10958.1|10957.4|10954.8|10954.1|362
1623027600000|2021-06-07 01:00:00|10958|10957.3|10958.3|10957.3|10960.4|10959.4|10957.3|10956.6|482
1623027900000|2021-06-07 01:05:00|10958.2|10957.2|10956|10955|10958.2|10957.2|10955.1|10954.2|398
1623028200000|2021-06-07 01:10:00|10955.7|10954.7|10958|10957|10958.8|10958|10955.1|10954.3|395
1623028500000|2021-06-07 01:15:00|10957.9|10956.9|10957.6|10956.9|10959.3|10958.5|10956.7|10955.8|351
1623028800000|2021-06-07 01:20:00|10957.8|10956.8|10959.7|10959|10959.8|10959.1|10956.8|10956|266
1623029100000|2021-06-07 01:25:00|10959.6|10958.9|10960.7|10960|10961.5|10960.8|10958.7|10958|347
1623029400000|2021-06-07 01:30:00|10960.8|10959.8|10960.5|10959.8|10962.2|10961.5|10959.4|10958.6|349
1623029700000|2021-06-07 01:35:00|10960.6|10959.9|10959.7|10959|10960.9|10960.2|10958.1|10957.4|237
1623030000000|2021-06-07 01:40:00|10959.6|10958.9|10957.9|10957.2|10959.7|10959|10957|10956.1|242
1623030300000|2021-06-07 01:45:00|10958|10957.3|10958.2|10957.5|10959.2|10958.5|10957.7|10957|222
1623030600000|2021-06-07 01:50:00|10958.1|10957.4|10958|10957|10959.2|10958.5|10955.5|10954.6|306
1623030900000|2021-06-07 01:55:00|10957.9|10957.2|10958|10957.3|10958.8|10958.1|10957.2|10956.4|252
1623031200000|2021-06-07 02:00:00|10958.1|10957.4|10958|10957.3|10958.2|10957.5|10957.1|10956.3|382
1623031500000|2021-06-07 02:05:00|10957.8|10957.1|10957.2|10956.5|10958.2|10957.4|10957|10956.3|228
1623031800000|2021-06-07 02:10:00|10957.3|10956.6|10955.9|10955.2|10957.7|10957|10955.8|10955|260
1623032100000|2021-06-07 02:15:00|10955.8|10955.1|10953.4|10952.7|10956.6|10955.9|10953.3|10952.6|246
1623032400000|2021-06-07 02:20:00|10953.3|10952.6|10954.8|10953.8|10955.3|10954.5|10950.9|10950.2|325
1623032700000|2021-06-07 02:25:00|10954.7|10953.7|10956|10955.3|10956.4|10955.7|10953.9|10953.1|269
1623033000000|2021-06-07 02:30:00|10955.9|10955.2|10956|10955.3|10956.9|10956.2|10954.9|10954.1|479
1623033300000|2021-06-07 02:35:00|10956.1|10955.4|10958.7|10957.7|10959.2|10958.5|10956|10955.3|456
1623033600000|2021-06-07 02:40:00|10958.6|10957.9|10960.3|10959.3|10961.8|10960.9|10957.9|10957.2|473
1623033900000|2021-06-07 02:45:00|10960.2|10959.2|10960.4|10959.4|10961.1|10960.4|10960|10959.2|206
1623034200000|2021-06-07 02:50:00|10960.3|10959.3|10957.9|10957.2|10960.5|10959.8|10957.6|10956.8|294
1623034500000|2021-06-07 02:55:00|10958|10957.3|10958|10957.3|10959|10958.3|10957.4|10956.7|399
1623034800000|2021-06-07 03:00:00|10957.9|10957.2|10958|10957.3|10959.2|10958.4|10957.7|10956.9|208
1623035100000|2021-06-07 03:05:00|10958.1|10957.4|10957.4|10956.7|10958.7|10958|10957.2|10956.4|165
1623035400000|2021-06-07 03:10:00|10957.6|10956.9|10957|10956.3|10957.7|10957|10955.8|10955|186
1623035700000|2021-06-07 03:15:00|10956.9|10956.2|10956.6|10955.9|10957.8|10957.1|10956.5|10955.8|292
1623036000000|2021-06-07 03:20:00|10957.1|10956.4|10955.8|10955.1|10957.7|10957|10955.8|10955.1|284
1623036300000|2021-06-07 03:25:00|10955.7|10955|10955.9|10955.2|10956.2|10955.4|10955.6|10954.9|110
1623036600000|2021-06-07 03:30:00|10955.8|10955.1|10955.4|10954.7|10955.9|10955.2|10954.5|10953.8|204
1623036900000|2021-06-07 03:35:00|10955.3|10954.6|10956.1|10955.4|10956.5|10955.6|10955|10954.3|299
1623037200000|2021-06-07 03:40:00|10956|10955.3|10956.6|10955.9|10956.9|10956.1|10955.8|10955|318
1623037500000|2021-06-07 03:45:00|10956.5|10955.8|10957.1|10956.4|10957.3|10956.6|10955.9|10955.1|331
1623037800000|2021-06-07 03:50:00|10957|10956.3|10956.5|10955.8|10957.2|10956.4|10956.4|10955.6|288
1623038100000|2021-06-07 03:55:00|10956.4|10955.7|10957|10956.3|10957.2|10956.5|10956.3|10955.6|310
1623038400000|2021-06-07 04:00:00|10957.1|10956.4|10956.6|10955.9|10957.4|10956.7|10956.5|10955.6|274
1623038700000|2021-06-07 04:05:00|10956.5|10955.8|10957.7|10956.7|10957.7|10956.8|10956.4|10955.6|320
1623039000000|2021-06-07 04:10:00|10957.5|10956.8|10957.2|10956.5|10957.8|10957|10956.9|10956.1|260
1623039300000|2021-06-07 04:15:00|10957.3|10956.6|10956.5|10955.8|10957.8|10957|10956.4|10955.7|323
1623039600000|2021-06-07 04:20:00|10956.6|10955.9|10954.2|10953.5|10957|10956.3|10953.9|10953.2|292
1623039900000|2021-06-07 04:25:00|10954.3|10953.6|10951.1|10950.1|10954.4|10953.7|10950.9|10950.1|253
1623040200000|2021-06-07 04:30:00|10950.6|10949.9|10948.8|10947.8|10951.5|10950.7|10948.5|10947.8|260
1623040500000|2021-06-07 04:35:00|10948.6|10947.9|10944.4|10943.7|10948.7|10948|10943.7|10942.9|402
1623040800000|2021-06-07 04:40:00|10944.5|10943.8|10943.6|10942.9|10944.7|10943.8|10941.9|10941.1|224
1623041100000|2021-06-07 04:45:00|10944|10943|10941|10940.3|10945|10944.2|10940.9|10940.2|248
1623041400000|2021-06-07 04:50:00|10941.1|10940.4|10940.2|10939.5|10941.1|10940.4|10938.5|10937.7|324
1623041700000|2021-06-07 04:55:00|10940.3|10939.6|10943.2|10942.5|10944.3|10943.6|10940.1|10939.4|294
1623042000000|2021-06-07 05:00:00|10943.1|10942.4|10945.3|10944.6|10946.2|10945.3|10943.1|10942.4|301
1623042300000|2021-06-07 05:05:00|10945.2|10944.5|10945.4|10944.4|10945.8|10944.8|10944.4|10943.6|161
1623042600000|2021-06-07 05:10:00|10945.5|10944.8|10946.6|10945.6|10947.2|10946.5|10945.1|10944.2|243
1623042900000|2021-06-07 05:15:00|10946.5|10945.5|10947.5|10946.8|10947.6|10946.9|10946.3|10945.5|107
1623043200000|2021-06-07 05:20:00|10947.4|10946.7|10948.5|10947.5|10948.6|10947.8|10946.8|10946|224
1623043500000|2021-06-07 05:25:00|10948.4|10947.4|10948.7|10948|10949.8|10948.9|10948.1|10947.3|144
1623043800000|2021-06-07 05:30:00|10948.8|10948.1|10949.5|10948.8|10950.1|10949.4|10948.3|10947.4|195
1623044100000|2021-06-07 05:35:00|10949.4|10948.7|10948.7|10948|10950.2|10949.3|10948.1|10947.4|159
1623044400000|2021-06-07 05:40:00|10948.8|10948.1|10948.3|10947.3|10949.2|10948.4|10946.7|10945.9|212
1623044700000|2021-06-07 05:45:00|10948.2|10947.2|10949.8|10949.1|10950.3|10949.4|10948.2|10947.2|240
1623045000000|2021-06-07 05:50:00|10949.9|10949.2|10950.5|10949.8|10950.9|10950.1|10947.5|10946.6|233
1623045300000|2021-06-07 05:55:00|10950.6|10949.9|10952.9|10951.9|10953.2|10952.3|10949.6|10948.8|280
1623045600000|2021-06-07 06:00:00|10952.8|10951.8|10949.3|10948.6|10952.9|10952|10949.3|10948.6|372
1623045900000|2021-06-07 06:05:00|10949.2|10948.5|10949.4|10948.7|10950.4|10949.6|10948.2|10947.5|389
1623046200000|2021-06-07 06:10:00|10949.3|10948.6|10948.5|10947.8|10951.4|10950.6|10948.3|10947.4|358
1623046500000|2021-06-07 06:15:00|10948.4|10947.7|10946.8|10945.8|10948.9|10948|10946.5|10945.7|353
1623046800000|2021-06-07 06:20:00|10946.7|10945.7|10951.3|10950.3|10951.5|10950.7|10944.9|10943.9|460
1623047100000|2021-06-07 06:25:00|10951.4|10950.4|10949.5|10948.5|10951.7|10951|10948.6|10947.8|317
1623047400000|2021-06-07 06:30:00|10949.4|10948.4|10947.5|10946.5|10949.5|10948.6|10946.1|10945.4|309
1623047700000|2021-06-07 06:35:00|10947.7|10946.7|10949.4|10948.7|10950.4|10949.5|10945.7|10944.9|377
1623048000000|2021-06-07 06:40:00|10949.5|10948.8|10950.4|10949.7|10954.2|10953.4|10949.5|10948.8|339
1623048300000|2021-06-07 06:45:00|10950.5|10949.8|10952.5|10951.5|10952.7|10951.9|10950.5|10949.6|357
1623048600000|2021-06-07 06:50:00|10952.6|10951.6|10955.8|10955.1|10956.1|10955.2|10950|10949.2|491
1623048900000|2021-06-07 06:55:00|10955.7|10955|10954.8|10954.1|10956.9|10956|10954.7|10954|293
1623049200000|2021-06-07 07:00:00|10954.7|10954|10956.9|10956.2|10957.2|10956.3|10954.4|10953.6|413
1623049500000|2021-06-07 07:05:00|10956.8|10956.1|10958.5|10957.8|10959.4|10958.7|10956.2|10955.5|409
1623049800000|2021-06-07 07:10:00|10958.6|10957.9|10956.2|10955.5|10958.6|10957.9|10954.9|10954|362
1623050100000|2021-06-07 07:15:00|10956.3|10955.6|10959.5|10958.8|10959.9|10958.9|10956|10955.3|330
1623050400000|2021-06-07 07:20:00|10959.4|10958.7|10954.2|10953.5|10959.5|10958.7|10954|10953.2|395
1623050700000|2021-06-07 07:25:00|10954.1|10953.2|10954.6|10953.6|10954.8|10954|10952.5|10951.8|416
1623051000000|2021-06-07 07:30:00|10954.7|10953.7|10954.7|10954|10955.6|10954.9|10953.1|10952.3|446
1623051300000|2021-06-07 07:35:00|10954.6|10953.9|10950.2|10949.5|10954.9|10954|10949.2|10948.5|345
1623051600000|2021-06-07 07:40:00|10950.1|10949.4|10949.1|10948.4|10950.6|10949.8|10947.8|10947.1|326
1623051900000|2021-06-07 07:45:00|10949.2|10948.5|10946.9|10946.2|10949.3|10948.6|10946|10945.1|426
1623052200000|2021-06-07 07:50:00|10947|10946.3|10944.3|10943.6|10948.2|10947.5|10944.2|10943.5|343
1623052500000|2021-06-07 07:55:00|10944.4|10943.7|10942.8|10941.8|10944.5|10943.8|10942.2|10941.4|293
1623052800000|2021-06-07 08:00:00|10943|10942.1|10938.9|10938.2|10944.6|10943.9|10938.3|10937.5|465
1623053100000|2021-06-07 08:05:00|10939.1|10938.1|10945.9|10945.2|10946.9|10946.2|10939|10938.1|574
1623053400000|2021-06-07 08:10:00|10945.8|10945.1|10944.9|10944.2|10948.1|10947.4|10943.7|10942.9|415
1623053700000|2021-06-07 08:15:00|10945|10944.3|10943.5|10942.8|10945.9|10945.1|10942.4|10941.7|327
1623054000000|2021-06-07 08:20:00|10943.7|10942.7|10943.9|10943.2|10945.9|10945.1|10943.5|10942.7|269
1623054300000|2021-06-07 08:25:00|10943.8|10943.1|10946.8|10946.1|10947.9|10947|10943.8|10943|358
1623054600000|2021-06-07 08:30:00|10946.9|10946.2|10949.3|10948.6|10950.3|10949.5|10946.8|10946.1|317
1623054900000|2021-06-07 08:35:00|10949.4|10948.7|10947.6|10946.6|10949.4|10948.7|10946.9|10946.1|203
1623055200000|2021-06-07 08:40:00|10947.5|10946.8|10945.1|10944.4|10947.7|10947|10944.2|10943.3|312
1623055500000|2021-06-07 08:45:00|10945|10944.3|10943.1|10942.4|10945.4|10944.5|10941.4|10940.4|319
1623055800000|2021-06-07 08:50:00|10943|10942.3|10939.6|10938.9|10943.5|10942.6|10939.6|10938.7|364
1623056100000|2021-06-07 08:55:00|10939.7|10939|10937.1|10936.4|10940.1|10939.4|10935.4|10934.5|529
1623056400000|2021-06-07 09:00:00|10937|10936.3|10941.6|10940.9|10941.9|10940.9|10937|10936.2|413
1623056700000|2021-06-07 09:05:00|10941.5|10940.8|10942.7|10942|10943.9|10943.1|10940.9|10940.2|341
1623057000000|2021-06-07 09:10:00|10942.5|10941.8|10944.3|10943.6|10945.5|10944.8|10942.3|10941.5|274
1623057300000|2021-06-07 09:15:00|10944.4|10943.7|10943.8|10943.1|10945.2|10944.5|10943.7|10942.8|207
1623057600000|2021-06-07 09:20:00|10943.5|10942.8|10944.2|10943.2|10944.4|10943.7|10941.9|10941|328
1623057900000|2021-06-07 09:25:00|10944.3|10943.3|10945.4|10944.4|10945.4|10944.7|10942.8|10942.1|281
1623058200000|2021-06-07 09:30:00|10945.3|10944.3|10943.6|10942.9|10946|10945.2|10943|10942.2|352
1623058500000|2021-06-07 09:35:00|10943.8|10942.8|10944.3|10943.6|10944.4|10943.7|10942.5|10941.8|266
1623058800000|2021-06-07 09:40:00|10944.5|10943.5|10944.2|10943.5|10944.9|10944|10944.2|10943.4|191
1623059100000|2021-06-07 09:45:00|10944.3|10943.6|10944.5|10943.5|10946.3|10945.5|10944.2|10943.5|176
1623059400000|2021-06-07 09:50:00|10944.3|10943.6|10943.2|10942.5|10944.4|10943.7|10942.1|10941.4|188
1623059700000|2021-06-07 09:55:00|10942.8|10942.1|10943.5|10942.8|10945.5|10944.8|10942.6|10941.8|248
1623060000000|2021-06-07 10:00:00|10943.6|10942.9|10943.4|10942.7|10944.1|10943.3|10943.1|10942.3|221
1623060300000|2021-06-07 10:05:00|10943.3|10942.6|10945.2|10944.2|10945.9|10945.1|10943.2|10942.4|193
1623060600000|2021-06-07 10:10:00|10945.3|10944.3|10941.5|10940.5|10945.4|10944.6|10940.7|10939.8|242
1623060900000|2021-06-07 10:15:00|10941.4|10940.7|10944.4|10943.7|10944.7|10943.9|10940.1|10939.4|304
1623061200000|2021-06-07 10:20:00|10944.3|10943.6|10943.5|10942.8|10945.6|10944.6|10943.5|10942.6|245
1623061500000|2021-06-07 10:25:00|10943.4|10942.7|10945.3|10944.3|10947.5|10946.7|10943.1|10942.3|327
1623061800000|2021-06-07 10:30:00|10945.4|10944.4|10947.4|10946.7|10947.7|10946.8|10944.8|10944.1|212
1623062100000|2021-06-07 10:35:00|10947.3|10946.6|10945.7|10944.7|10948.9|10948.1|10945.3|10944.5|278
1623062400000|2021-06-07 10:40:00|10945.6|10944.6|10943.8|10943.1|10945.7|10944.9|10943.1|10942.3|211
1623062700000|2021-06-07 10:45:00|10943.7|10942.8|10942.6|10941.9|10944.3|10943.5|10942.3|10941.5|228
1623063000000|2021-06-07 10:50:00|10942.5|10941.8|10941.2|10940.5|10942.6|10941.8|10941.1|10940.2|232
1623063300000|2021-06-07 10:55:00|10941.1|10940.4|10942|10941.3|10942.5|10941.8|10940.1|10939.2|279
1623063600000|2021-06-07 11:00:00|10941.9|10941.2|10941.6|10940.9|10943.1|10942.4|10941.5|10940.7|259
1623063900000|2021-06-07 11:05:00|10941.5|10940.8|10941.1|10940.4|10941.8|10941|10939.1|10938.3|265
1623064200000|2021-06-07 11:10:00|10941.5|10940.8|10940.9|10940.2|10941.7|10941|10939.5|10938.7|257
1623064500000|2021-06-07 11:15:00|10940.8|10940.1|10941.3|10940.6|10942.5|10941.6|10940.2|10939.4|179
1623064800000|2021-06-07 11:20:00|10941.4|10940.7|10939|10938.3|10941.4|10940.7|10938.3|10937.4|314
1623065100000|2021-06-07 11:25:00|10939.2|10938.2|10936.5|10935.5|10939.8|10939|10936.4|10935.5|194
1623065400000|2021-06-07 11:30:00|10936.6|10935.6|10925.8|10924.8|10936.6|10935.6|10925.4|10924.5|797
1623065700000|2021-06-07 11:35:00|10926|10925.3|10931.1|10930.1|10933.3|10932.5|10925.6|10924.9|659
1623066000000|2021-06-07 11:40:00|10931.2|10930.2|10934.5|10933.8|10936|10935.1|10930.6|10929.9|429
1623066300000|2021-06-07 11:45:00|10934.4|10933.7|10931.2|10930.2|10935.7|10934.8|10930.9|10930.1|364
1623066600000|2021-06-07 11:50:00|10931.1|10930.1|10930.3|10929.3|10933.1|10932.4|10929.6|10928.9|330
1623066900000|2021-06-07 11:55:00|10930.5|10929.5|10930.6|10929.9|10930.8|10930|10929.7|10928.9|373
1623067200000|2021-06-07 12:00:00|10930.7|10930|10929.7|10928.7|10931.7|10930.9|10926.6|10925.6|452
1623067500000|2021-06-07 12:05:00|10929.8|10928.8|10933.4|10932.4|10934.1|10933.2|10929.5|10928.7|309
1623067800000|2021-06-07 12:10:00|10933.3|10932.3|10935.2|10934.5|10936.9|10936.1|10933.1|10932.2|381
1623068100000|2021-06-07 12:15:00|10935.1|10934.4|10932.8|10932.1|10936.4|10935.4|10931.9|10931|314
1623068400000|2021-06-07 12:20:00|10933.2|10932.2|10930.9|10929.9|10933.2|10932.2|10929.2|10928.4|381
1623068700000|2021-06-07 12:25:00|10930.7|10930|10928.4|10927.4|10932.6|10931.7|10928.3|10927.3|362
1623069000000|2021-06-07 12:30:00|10928|10927.3|10929.1|10928.4|10930.4|10929.5|10926|10925.3|473
1623069300000|2021-06-07 12:35:00|10928.5|10927.8|10926.3|10925.3|10929.6|10928.7|10924.9|10924.1|473
1623069600000|2021-06-07 12:40:00|10926.4|10925.4|10929.9|10929.2|10930.7|10930|10925.4|10924.5|393
1623069900000|2021-06-07 12:45:00|10929.7|10929|10930.6|10929.9|10931.7|10931|10927.6|10926.9|390
1623070200000|2021-06-07 12:50:00|10930.7|10929.7|10925.7|10924.7|10931.7|10930.8|10925.3|10924.3|436
1623070500000|2021-06-07 12:55:00|10925.6|10924.6|10928.9|10927.9|10930|10929.1|10924.8|10923.8|479
1623070800000|2021-06-07 13:00:00|10929|10928.3|10928.6|10927.6|10930.4|10929.6|10927.4|10926.7|484
1623071100000|2021-06-07 13:05:00|10928.7|10927.7|10926.7|10925.7|10929.2|10928.4|10925.7|10924.7|411
1623071400000|2021-06-07 13:10:00|10926.8|10925.8|10922.5|10921.5|10927.1|10926.3|10921.8|10920.8|425
1623071700000|2021-06-07 13:15:00|10922.6|10921.6|10921.9|10921.2|10924.8|10924.1|10921|10920.1|519
1623072000000|2021-06-07 13:20:00|10922.1|10921.1|10920.9|10919.9|10922.2|10921.5|10919.5|10918.7|424
1623072300000|2021-06-07 13:25:00|10920.7|10920|10920.2|10919.2|10921.7|10920.7|10919.8|10918.9|329
1623072600000|2021-06-07 13:30:00|10920.1|10919.4|10923.8|10922.8|10925.7|10924.8|10919.9|10919.2|382
1623072900000|2021-06-07 13:35:00|10923.9|10922.9|10924.8|10923.8|10924.8|10923.8|10921.1|10920.3|436
1623073200000|2021-06-07 13:40:00|10924.9|10924.2|10922.9|10922.2|10925.3|10924.3|10921.5|10920.8|418
1623073500000|2021-06-07 13:45:00|10922.8|10922.1|10923.2|10922.5|10924.5|10923.8|10921.4|10920.7|447
1623073800000|2021-06-07 13:50:00|10923.3|10922.6|10921.5|10920.8|10924.5|10923.8|10921.2|10920.4|456
1623074100000|2021-06-07 13:55:00|10921.6|10920.9|10920.6|10919.6|10923.2|10922.3|10920.1|10919.1|487
1623074400000|2021-06-07 14:00:00|10920.7|10919.7|10922.4|10921.4|10925.1|10924.1|10920.3|10919.4|474
1623074700000|2021-06-07 14:05:00|10922.2|10921.5|10921.4|10920.7|10924.1|10923.2|10920.9|10920.2|364
1623075000000|2021-06-07 14:10:00|10921.2|10920.5|10920.9|10920.2|10922|10921.2|10919.9|10919|377
1623075300000|2021-06-07 14:15:00|10921|10920.3|10922.9|10922.2|10923|10922.3|10920.2|10919.5|325
1623075600000|2021-06-07 14:20:00|10923|10922.3|10921.7|10921|10923.1|10922.4|10920.9|10920.2|365
1623075900000|2021-06-07 14:25:00|10921.8|10921.1|10920.1|10919.1|10922.6|10921.7|10919.9|10919.1|295
1623076200000|2021-06-07 14:30:00|10920.2|10919.2|10921.5|10920.5|10923.2|10922.4|10920.1|10919.1|390
1623076500000|2021-06-07 14:35:00|10921.6|10920.6|10921.8|10921.1|10922.9|10922.2|10921.2|10920.4|331
1623076800000|2021-06-07 14:40:00|10921.7|10921|10922.2|10921.5|10922.5|10921.7|10919.9|10919.1|421
1623077100000|2021-06-07 14:45:00|10922.3|10921.6|10922.4|10921.7|10923.7|10923|10920.4|10919.7|457
1623077400000|2021-06-07 14:50:00|10922.7|10922|10928.2|10927.5|10928.5|10927.7|10922.5|10921.8|534
1623077700000|2021-06-07 14:55:00|10928.1|10927.4|10928.2|10927.2|10931.9|10930.9|10926|10925.1|640
1623078000000|2021-06-07 15:00:00|10928.3|10927.6|10928.8|10928.1|10931.1|10930.2|10928.1|10927.2|449
1623078300000|2021-06-07 15:05:00|10928.9|10927.9|10927|10926.3|10929|10928.3|10926.6|10925.6|334
1623078600000|2021-06-07 15:10:00|10926.9|10926.2|10926.5|10925.8|10927.2|10926.4|10925.4|10924.7|307
1623078900000|2021-06-07 15:15:00|10926.3|10925.6|10926.2|10925.2|10927.5|10926.8|10925.2|10924.4|240
1623079200000|2021-06-07 15:20:00|10926.1|10925.1|10926.7|10926|10926.8|10926|10925.1|10924.2|262
1623079500000|2021-06-07 15:25:00|10926.6|10925.9|10924.5|10923.8|10926.7|10926|10924|10923.1|277
1623079800000|2021-06-07 15:30:00|10924.3|10923.6|10924.8|10924.1|10926.2|10925.3|10923.7|10922.8|291
1623080100000|2021-06-07 15:35:00|10924.9|10924.2|10925.5|10924.8|10926.2|10925.5|10924.7|10924|255
1623080400000|2021-06-07 15:40:00|10925.4|10924.7|10928.2|10927.5|10928.2|10927.5|10925.4|10924.7|200
1623080700000|2021-06-07 15:45:00|10928.1|10927.4|10925.2|10924.5|10928.3|10927.6|10925.1|10924.4|220
1623081000000|2021-06-07 15:50:00|10925|10924.3|10924.8|10924.1|10926.2|10925.5|10923.7|10922.8|297
1623081300000|2021-06-07 15:55:00|10924.7|10924|10926.3|10925.6|10927.1|10926.4|10924.1|10923.4|273
1623081600000|2021-06-07 16:00:00|10926.4|10925.7|10926.6|10925.9|10927.3|10926.6|10925.1|10924.4|301
1623081900000|2021-06-07 16:05:00|10926.5|10925.8|10926.7|10926|10926.8|10926.1|10924.8|10924.1|245
1623082200000|2021-06-07 16:10:00|10926.3|10925.6|10927.4|10926.7|10928|10927.3|10926.1|10925.4|285
1623082500000|2021-06-07 16:15:00|10927.8|10927.1|10927.7|10927|10928.2|10927.4|10926.9|10926.2|213
1623082800000|2021-06-07 16:20:00|10927.8|10927.1|10927.3|10926.6|10927.9|10927.2|10927.2|10926.4|190
1623083100000|2021-06-07 16:25:00|10927.4|10926.7|10928|10927.3|10928.1|10927.4|10926.6|10925.7|114
1623083400000|2021-06-07 16:30:00|10928.2|10927.2|10929|10928.3|10929.2|10928.5|10927.9|10927.1|175
1623083700000|2021-06-07 16:35:00|10928.9|10928.2|10928.5|10927.8|10930.5|10929.8|10928.1|10927.4|239
1623084000000|2021-06-07 16:40:00|10928.7|10928|10928.3|10927.6|10929.1|10928.4|10927.1|10926.3|195
1623084300000|2021-06-07 16:45:00|10928.2|10927.5|10927.8|10927.1|10928.8|10928.1|10927.7|10926.9|117
1623084600000|2021-06-07 16:50:00|10927.9|10926.9|10928.3|10927.6|10929.3|10928.4|10927.7|10926.9|202
1623084900000|2021-06-07 16:55:00|10928.4|10927.7|10928.5|10927.8|10929.1|10928.4|10927.7|10927|154
1623085200000|2021-06-07 17:00:00|10928.4|10927.7|10928.5|10927.8|10929.6|10928.9|10928.2|10927.3|186
1623085500000|2021-06-07 17:05:00|10928.4|10927.7|10929.7|10928.7|10929.7|10928.9|10928.4|10927.5|153
1623085800000|2021-06-07 17:10:00|10929.5|10928.8|10929.3|10928.6|10930.4|10929.7|10928.9|10928.2|182
1623086100000|2021-06-07 17:15:00|10929.1|10928.4|10928.5|10927.8|10929.8|10929.1|10928.4|10927.5|150
1623086400000|2021-06-07 17:20:00|10928.4|10927.7|10929.1|10928.4|10929.3|10928.5|10928.4|10927.6|131
1623086700000|2021-06-07 17:25:00|10929.3|10928.3|10927.9|10927.2|10929.3|10928.5|10927.9|10927.2|146
1623087000000|2021-06-07 17:30:00|10927.8|10927.1|10928.1|10927.4|10929.2|10928.5|10927.7|10927|129
1623087300000|2021-06-07 17:35:00|10928.2|10927.5|10928.9|10928.2|10929.1|10928.4|10927.9|10927.2|125
1623087600000|2021-06-07 17:40:00|10928.6|10927.9|10927.6|10926.9|10928.8|10928|10927.6|10926.9|106
1623087900000|2021-06-07 17:45:00|10927.7|10927|10926.4|10925.7|10927.7|10927|10926.4|10925.5|198
1623088200000|2021-06-07 17:50:00|10926.6|10925.6|10925.8|10925.1|10926.8|10925.9|10925.7|10925|91
1623088500000|2021-06-07 17:55:00|10926|10925|10926|10925|10926|10925.2|10924.7|10923.9|140
1623088800000|2021-06-07 18:00:00|10925.9|10925.2|10924.9|10924.2|10926|10925.2|10924.7|10923.9|75
1623089100000|2021-06-07 18:05:00|10924.8|10924.1|10925.2|10924.5|10925.4|10924.7|10924.7|10923.9|88
1623089400000|2021-06-07 18:10:00|10925.3|10924.6|10924.6|10923.9|10925.6|10924.9|10924.6|10923.7|89
1623089700000|2021-06-07 18:15:00|10924.7|10924|10925.3|10924.6|10925.7|10924.8|10924.2|10923.5|77
1623090000000|2021-06-07 18:20:00|10925.4|10924.7|10924.3|10923.6|10925.5|10924.7|10924.3|10923.6|119
1623090300000|2021-06-07 18:25:00|10924.2|10923.5|10924.6|10923.9|10924.9|10924|10923.7|10923|129
1623090600000|2021-06-07 18:30:00|10924.5|10923.8|10924.5|10923.8|10925|10924.1|10924.3|10923.5|107
1623090900000|2021-06-07 18:35:00|10924.6|10923.9|10925.3|10924.3|10925.3|10924.5|10923.9|10923.2|100
1623091200000|2021-06-07 18:40:00|10925.2|10924.5|10925|10924|10925.5|10924.6|10924.7|10923.8|107
1623091500000|2021-06-07 18:45:00|10924.8|10924.1|10924.7|10924|10925.1|10924.3|10924.1|10923.4|112
1623091800000|2021-06-07 18:50:00|10924.6|10923.9|10924.9|10923.9|10924.9|10923.9|10923.6|10922.8|150
1623092100000|2021-06-07 18:55:00|10924.8|10923.8|10926|10925.3|10927|10926.3|10924.3|10923.5|233
1623092400000|2021-06-07 19:00:00|10926.1|10925.4|10926|10925.3|10927.4|10926.5|10925.8|10925|205
1623092700000|2021-06-07 19:05:00|10926.2|10925.5|10925.7|10924.7|10926.9|10926|10925.5|10924.7|116
1623093000000|2021-06-07 19:10:00|10925.8|10924.8|10925.5|10924.8|10926.2|10925.3|10925.2|10924.4|148
1623093300000|2021-06-07 19:15:00|10925.4|10924.7|10925|10924.3|10925.6|10924.8|10924.5|10923.8|93
1623093600000|2021-06-07 19:20:00|10925.1|10924.4|10924.2|10923.5|10925.4|10924.6|10924.2|10923.3|98
1623093900000|2021-06-07 19:25:00|10924.1|10923.4|10923.5|10922.8|10924.5|10923.6|10923.5|10922.7|147
1623094200000|2021-06-07 19:30:00|10923.7|10922.7|10924.2|10923.5|10924.4|10923.5|10923.4|10922.6|133
1623094500000|2021-06-07 19:35:00|10924.3|10923.6|10924|10923.3|10924.4|10923.6|10923.6|10922.7|115
1623094800000|2021-06-07 19:40:00|10923.9|10923.2|10924.8|10924.1|10924.9|10924.1|10923.5|10922.7|200
1623095100000|2021-06-07 19:45:00|10924.7|10924|10924.3|10923.3|10924.9|10924.1|10923.9|10923.2|108
1623095400000|2021-06-07 19:50:00|10924.4|10923.4|10925.2|10924.2|10925.2|10924.4|10924.2|10923.3|103
1623095700000|2021-06-07 19:55:00|10925.1|10924.1|10925.1|10924.1|10925.6|10924.7|10924.1|10923.3|163
1623096000000|2021-06-07 20:00:00|10925.2|10924.2|10925.9|10925.2|10927.3|10926.3|10925.1|10924.1|236
1623096300000|2021-06-07 20:05:00|10926|10925.3|10926.9|10925.9|10926.9|10925.9|10925.9|10925|76
1623096600000|2021-06-07 20:10:00|10926.8|10925.8|10926.3|10925.3|10926.9|10925.9|10925.9|10925|113
1623096900000|2021-06-07 20:15:00|10926.4|10925.4|10927.5|10926.5|10927.6|10926.6|10926.2|10925.4|74
1623097200000|2021-06-07 20:20:00|10927.6|10926.6|10927.3|10926.6|10927.6|10926.7|10926.8|10925.9|120
1623097500000|2021-06-07 20:25:00|10927.2|10926.5|10927.2|10926.5|10927.5|10926.7|10927|10926.3|69
1623097800000|2021-06-07 20:30:00|10927.3|10926.3|10926.7|10925.7|10927.3|10926.3|10926.5|10925.6|47
1623098100000|2021-06-07 20:35:00|10926.8|10925.8|10926.9|10925.9|10927.1|10926.1|10926.5|10925.7|79
1623098400000|2021-06-07 20:40:00|10927|10926|10926.5|10925.5|10927|10926|10925.8|10924.8|165
1623098700000|2021-06-07 20:45:00|10926.4|10925.4|10926.1|10925.1|10927.1|10926.1|10925.9|10924.9|94
1623099000000|2021-06-07 20:50:00|10926|10925|10925.6|10924.6|10926.6|10925.6|10925.5|10924.5|174
1623099300000|2021-06-07 20:55:00|10925.8|10924.8|10926.5|10923.9|10926.6|10925.4|10925.5|10923.9|171
1623099600000|2021-06-07 21:00:00|10927|10923.5|10927|10923.8|10927.8|10924.3|10926.7|10923.1|27
1623099900000|2021-06-07 21:05:00|10927.2|10922.1|10927.8|10923.5|10929.1|10925.7|10926.3|10922.1|281
1623100200000|2021-06-07 21:10:00|10928|10924|10927.6|10922.8|10928.1|10925.9|10925.6|10922.5|313
1623100500000|2021-06-07 21:15:00|10927.8|10922.9|10927.3|10923.4|10928.1|10924.6|10925.5|10921.6|1036
1623100800000|2021-06-07 21:20:00|10927.4|10923.3|10925.7|10924.7|10928.1|10924.7|10925.6|10922.7|909
1623101100000|2021-06-07 21:25:00|10925.8|10924.8|10927.5|10923.4|10927.9|10924.8|10925.6|10923|864
1623101400000|2021-06-07 21:30:00|10927.8|10923.7|10927.6|10922.7|10928.2|10924.8|10926.4|10922.2|742
1623101700000|2021-06-07 21:35:00|10927.5|10923.1|10927.3|10922.9|10928|10924.6|10925.6|10922.4|1166
1623102000000|2021-06-07 21:40:00|10927.4|10923|10926.8|10924.2|10927.7|10924.8|10925.9|10922.9|1278
1623102300000|2021-06-07 21:45:00|10927|10924.3|10927.2|10924|10927.7|10924.6|10926.2|10922.3|549
1623102600000|2021-06-07 21:50:00|10927.3|10924.1|10926.8|10923.9|10927.7|10926|10925.4|10922.8|262
1623102900000|2021-06-07 21:55:00|10927|10923.1|10927.3|10924.5|10928.1|10924.9|10926.3|10923|436
1623103200000|2021-06-07 22:00:00|10927.7|10924.3|10925.7|10924.7|10927.7|10925.4|10925|10923.8|462
1623103500000|2021-06-07 22:05:00|10925.6|10924.6|10925.8|10924.8|10925.9|10924.9|10925.5|10924.4|316
1623103800000|2021-06-07 22:10:00|10925.9|10924.9|10926.1|10925.1|10926.3|10925.2|10925.6|10924.6|247
1623104100000|2021-06-07 22:15:00|10926|10925|10926.1|10925.1|10926.4|10925.4|10925.3|10924.3|69
1623104400000|2021-06-07 22:20:00|10926.2|10925.2|10926.5|10925.5|10926.8|10925.8|10925.9|10924.9|105
1623104700000|2021-06-07 22:25:00|10926.6|10925.6|10926.3|10925.3|10926.7|10925.7|10926.1|10925.1|62
1623105000000|2021-06-07 22:30:00|10926.2|10925.2|10926.8|10925.8|10927|10926|10926.1|10925.2|98
1623105300000|2021-06-07 22:35:00|10926.7|10925.7|10925.3|10924.3|10926.7|10925.7|10924.9|10923.9|86
1623105600000|2021-06-07 22:40:00|10925.4|10924.4|10925.8|10925.1|10926.3|10925.3|10925|10924|77
1623105900000|2021-06-07 22:45:00|10925.9|10924.9|10927.6|10926.6|10927.6|10926.6|10925.5|10924.5|93
1623106200000|2021-06-07 22:50:00|10927.5|10926.5|10926.3|10925.3|10927.5|10926.5|10925.7|10924.7|97
1623106500000|2021-06-07 22:55:00|10926.2|10925.2|10926.2|10925.2|10926.7|10925.8|10926.1|10925.1|68
1623106800000|2021-06-07 23:00:00|10926.1|10925.1|10926.9|10925.9|10927.5|10926.6|10926.1|10925.1|89
1623107100000|2021-06-07 23:05:00|10926.8|10925.8|10927.9|10926.9|10928.6|10927.6|10926.1|10925.1|131
1623107400000|2021-06-07 23:10:00|10928|10927|10927.6|10926.6|10928.1|10927.1|10926.9|10925.9|81
1623107700000|2021-06-07 23:15:00|10927.5|10926.5|10928.2|10927.2|10928.3|10927.3|10926.7|10925.9|98
1623108000000|2021-06-07 23:20:00|10928.1|10927.1|10927.9|10927.2|10928.3|10927.3|10927.6|10926.7|85
1623108300000|2021-06-07 23:25:00|10927.8|10927.1|10928.1|10927.1|10928.4|10927.4|10927.4|10926.4|66
1623108600000|2021-06-07 23:30:00|10928|10927|10927.5|10926.5|10928|10927.2|10926.4|10925.6|168
1623108900000|2021-06-07 23:35:00|10927.6|10926.6|10928|10927|10928.2|10927.3|10927.2|10926.4|131
1623109200000|2021-06-07 23:40:00|10927.9|10926.9|10928.1|10927.1|10928.2|10927.3|10927.3|10926.4|101
1623109500000|2021-06-07 23:45:00|10928|10927.3|10928.5|10927.5|10928.9|10927.9|10927.4|10926.5|132
1623109800000|2021-06-07 23:50:00|10928.7|10927.7|10928.1|10927.1|10928.8|10928|10927.7|10926.7|149
1623110100000|2021-06-07 23:55:00|10928.2|10927.2|10927.8|10926.8|10928.7|10927.9|10927|10926.2|180
1623110400000|2021-06-08 00:00:00|10927.9|10926.9|10923.2|10922.2|10929.8|10929.1|10922|10921|485
1623110700000|2021-06-08 00:05:00|10923.3|10922.3|10921.9|10920.9|10924.7|10923.8|10921.2|10920.2|464
1623111000000|2021-06-08 00:10:00|10921.8|10921.1|10925.1|10924.4|10925.2|10924.4|10920.3|10919.5|340
1623111300000|2021-06-08 00:15:00|10925|10924.3|10926.9|10925.9|10927.6|10926.8|10924.6|10923.9|268
1623111600000|2021-06-08 00:20:00|10926.8|10926.1|10929.7|10929|10930.7|10929.9|10926.7|10925.9|293
1623111900000|2021-06-08 00:25:00|10929.6|10928.9|10935.1|10934.1|10937.1|10936.4|10929.6|10928.9|528
1623112200000|2021-06-08 00:30:00|10935.2|10934.2|10934.1|10933.1|10935.7|10934.8|10933.5|10932.6|368
1623112500000|2021-06-08 00:35:00|10934.2|10933.2|10937.2|10936.2|10937.7|10936.8|10933.9|10933.1|468
1623112800000|2021-06-08 00:40:00|10937.3|10936.3|10939.9|10938.9|10941.6|10940.7|10936.4|10935.6|475
1623113100000|2021-06-08 00:45:00|10939.8|10938.8|10940|10939.3|10941.7|10940.9|10939.5|10938.7|345
1623113400000|2021-06-08 00:50:00|10940.1|10939.4|10943.3|10942.3|10944.7|10943.8|10940.1|10939.2|652
1623113700000|2021-06-08 00:55:00|10943.1|10942.1|10938.6|10937.9|10943.8|10942.9|10937.7|10936.7|618
1623114000000|2021-06-08 01:00:00|10938.5|10937.8|10939.7|10938.7|10942.7|10942|10937.7|10936.8|501
1623114300000|2021-06-08 01:05:00|10939.8|10938.8|10938.4|10937.4|10940.8|10939.9|10937.9|10937|311
1623114600000|2021-06-08 01:10:00|10938.3|10937.6|10938.1|10937.1|10938.9|10938.1|10937.6|10936.7|212
1623114900000|2021-06-08 01:15:00|10937.8|10936.8|10937.4|10936.7|10938.2|10937.2|10935.9|10935.2|373
1623115200000|2021-06-08 01:20:00|10937.5|10936.5|10940|10939.3|10940.2|10939.3|10936.8|10936.1|372
1623115500000|2021-06-08 01:25:00|10939.9|10939.2|10939|10938.3|10940.8|10940.1|10939|10938.2|346
1623115800000|2021-06-08 01:30:00|10938.8|10938.1|10939.8|10939.1|10940.4|10939.6|10938.4|10937.6|341
1623116100000|2021-06-08 01:35:00|10940|10939|10942.2|10941.2|10942.3|10941.4|10939.2|10938.4|313
1623116400000|2021-06-08 01:40:00|10942.1|10941.1|10940.4|10939.7|10942.6|10941.6|10940.1|10939.3|337
1623116700000|2021-06-08 01:45:00|10940.5|10939.8|10939.3|10938.6|10941.1|10940.3|10939.3|10938.5|296
1623117000000|2021-06-08 01:50:00|10939.5|10938.5|10938.8|10938.1|10939.6|10938.8|10938|10937.3|221
1623117300000|2021-06-08 01:55:00|10938.9|10938.2|10940|10939.3|10941.6|10940.7|10938.8|10937.9|265
1623117600000|2021-06-08 02:00:00|10940.2|10939.2|10940.4|10939.4|10942.9|10941.9|10939.8|10939|395
1623117900000|2021-06-08 02:05:00|10940.5|10939.5|10937.6|10936.6|10940.6|10939.7|10937.3|10936.3|334
1623118200000|2021-06-08 02:10:00|10937.5|10936.8|10937.1|10936.4|10938.2|10937.2|10936.6|10935.6|294
1623118500000|2021-06-08 02:15:00|10937.2|10936.5|10937.8|10937.1|10938.9|10938|10937.1|10936.3|171
1623118800000|2021-06-08 02:20:00|10937.7|10937|10937|10936.3|10938.7|10937.8|10936.8|10935.9|344
1623119100000|2021-06-08 02:25:00|10937.2|10936.2|10938.2|10937.5|10939.2|10938.4|10937|10936.1|207
1623119400000|2021-06-08 02:30:00|10938.3|10937.6|10939.4|10938.7|10939.7|10939|10937.8|10937|232
1623119700000|2021-06-08 02:35:00|10939.3|10938.6|10939.3|10938.6|10939.7|10938.8|10938.1|10937.4|286
1623120000000|2021-06-08 02:40:00|10939.4|10938.4|10938.5|10937.5|10939.8|10938.9|10938.1|10937.3|263
1623120300000|2021-06-08 02:45:00|10938.6|10937.6|10937.7|10937|10938.7|10938|10937.7|10936.8|155
1623120600000|2021-06-08 02:50:00|10937.8|10937.1|10939.1|10938.1|10939.8|10939|10937.7|10936.9|219
1623120900000|2021-06-08 02:55:00|10938.9|10938.2|10937|10936|10939.1|10938.3|10934.2|10933.5|529
1623121200000|2021-06-08 03:00:00|10937.2|10936.2|10937.8|10937.1|10938.2|10937.4|10936.5|10935.6|363
1623121500000|2021-06-08 03:05:00|10938|10937.3|10938.5|10937.8|10938.7|10937.9|10936.6|10935.7|179
1623121800000|2021-06-08 03:10:00|10938.6|10937.9|10939.7|10939|10940.1|10939.3|10938.5|10937.7|261
1623122100000|2021-06-08 03:15:00|10939.6|10938.9|10939.5|10938.8|10940.6|10939.8|10939.1|10938.3|236
1623122400000|2021-06-08 03:20:00|10939.6|10938.9|10940.9|10940.2|10941.3|10940.4|10939.6|10938.8|235
1623122700000|2021-06-08 03:25:00|10940.8|10940.1|10941|10940|10941.3|10940.5|10940.3|10939.5|219
1623123000000|2021-06-08 03:30:00|10941.1|10940.1|10940.2|10939.5|10941.1|10940.1|10940.1|10939.3|265
1623123300000|2021-06-08 03:35:00|10940.3|10939.6|10940.2|10939.5|10940.8|10940|10939.7|10939|236
1623123600000|2021-06-08 03:40:00|10940.1|10939.4|10939.7|10939|10940.9|10940.1|10939.4|10938.6|196
1623123900000|2021-06-08 03:45:00|10939.6|10938.9|10940.6|10939.6|10940.8|10940|10939.6|10938.8|175
1623124200000|2021-06-08 03:50:00|10940.7|10939.7|10942|10941|10942.2|10941.3|10940.4|10939.7|176
1623124500000|2021-06-08 03:55:00|10941.9|10940.9|10942.3|10941.6|10942.6|10941.8|10941.2|10940.3|232
1623124800000|2021-06-08 04:00:00|10942.4|10941.7|10942.5|10941.5|10942.7|10941.9|10941.6|10940.8|291
1623125100000|2021-06-08 04:05:00|10942.6|10941.6|10941.7|10941|10943.1|10942.2|10941.6|10940.8|254
1623125400000|2021-06-08 04:10:00|10941.6|10940.9|10942.5|10941.8|10942.6|10941.9|10941.6|10940.8|144
1623125700000|2021-06-08 04:15:00|10942.2|10941.5|10942.9|10942.2|10943.2|10942.4|10942.1|10941.4|165
1623126000000|2021-06-08 04:20:00|10943|10942.3|10943|10942.3|10943.6|10942.9|10942.3|10941.5|126
1623126300000|2021-06-08 04:25:00|10943.2|10942.2|10942.6|10941.9|10943.3|10942.4|10942.3|10941.5|58
1623126600000|2021-06-08 04:30:00|10942.5|10941.8|10941.3|10940.6|10943.4|10942.4|10941.1|10940.3|170
1623126900000|2021-06-08 04:35:00|10941.2|10940.5|10940.2|10939.5|10941.5|10940.8|10940|10939.2|157
1623127200000|2021-06-08 04:40:00|10940.1|10939.4|10940.8|10940.1|10941.4|10940.6|10940.1|10939.2|204
1623127500000|2021-06-08 04:45:00|10940.9|10940.2|10940.7|10940|10941.1|10940.3|10940.2|10939.4|158
1623127800000|2021-06-08 04:50:00|10940.5|10939.8|10940.9|10939.9|10941.1|10940.2|10940.2|10939.4|138
1623128100000|2021-06-08 04:55:00|10940.8|10940.1|10941.7|10941|10942.3|10941.6|10940.7|10939.9|213
1623128400000|2021-06-08 05:00:00|10941.8|10941.1|10943.3|10942.6|10943.5|10942.8|10941.8|10940.9|271
1623128700000|2021-06-08 05:05:00|10943.4|10942.4|10943.2|10942.5|10944|10943.2|10942.8|10941.9|174
1623129000000|2021-06-08 05:10:00|10943.3|10942.6|10942|10941.3|10943.4|10942.7|10941.9|10941.1|196
1623129300000|2021-06-08 05:15:00|10941.9|10941.2|10941.7|10940.7|10942.8|10942.1|10941.2|10940.5|208
1623129600000|2021-06-08 05:20:00|10941.8|10940.8|10942.1|10941.4|10942.5|10941.7|10941.7|10940.7|149
1623129900000|2021-06-08 05:25:00|10942.3|10941.3|10944.1|10943.1|10944.9|10943.9|10942.1|10941.1|181
1623130200000|2021-06-08 05:30:00|10944.2|10943.5|10944.7|10944|10945.1|10944.3|10944.2|10943.3|269
1623130500000|2021-06-08 05:35:00|10944.6|10943.9|10945.6|10944.6|10945.7|10945|10944.2|10943.2|241
1623130800000|2021-06-08 05:40:00|10945.2|10944.5|10945|10944.3|10945.8|10944.9|10944.8|10944|146
1623131100000|2021-06-08 05:45:00|10944.9|10944.2|10947.7|10946.7|10947.7|10946.9|10944.9|10944.2|186
1623131400000|2021-06-08 05:50:00|10947.6|10946.6|10947.4|10946.7|10948|10947|10946|10945.1|228
1623131700000|2021-06-08 05:55:00|10947.6|10946.6|10948.8|10947.8|10949.3|10948.4|10947.3|10946.5|239
1623132000000|2021-06-08 06:00:00|10948.7|10947.7|10944.1|10943.4|10948.7|10947.7|10943.8|10942.8|360
1623132300000|2021-06-08 06:05:00|10944.2|10943.5|10943.5|10942.5|10944.2|10943.5|10941.5|10940.6|349
1623132600000|2021-06-08 06:10:00|10943.4|10942.4|10944.6|10943.9|10945.2|10944.3|10941.2|10940.2|347
1623132900000|2021-06-08 06:15:00|10944.7|10944|10945|10944.3|10945.9|10945.1|10944|10943|300
1623133200000|2021-06-08 06:20:00|10945.1|10944.4|10946.5|10945.8|10947.2|10946.3|10945|10944.1|278
1623133500000|2021-06-08 06:25:00|10946.6|10945.6|10945.4|10944.7|10947|10946.3|10945.4|10944.6|274
1623133800000|2021-06-08 06:30:00|10945.5|10944.8|10946.7|10946|10947.7|10946.9|10945.5|10944.6|233
1623134100000|2021-06-08 06:35:00|10946.8|10946.1|10946.3|10945.6|10947.2|10946.5|10944.9|10944.2|287
1623134400000|2021-06-08 06:40:00|10946.2|10945.5|10944.1|10943.1|10946.3|10945.5|10943|10942.3|269
1623134700000|2021-06-08 06:45:00|10944|10943|10944.6|10943.9|10945.6|10944.9|10943.8|10942.9|239
1623135000000|2021-06-08 06:50:00|10944.5|10943.8|10943.8|10943.1|10945|10944.3|10942.7|10942|238
1623135300000|2021-06-08 06:55:00|10944|10943|10945.5|10944.8|10946.2|10945.5|10943.7|10942.9|203
1623135600000|2021-06-08 07:00:00|10945.6|10944.9|10941.6|10940.6|10946.1|10945.4|10941.2|10940.5|463
1623135900000|2021-06-08 07:05:00|10941.7|10940.7|10942.9|10942.2|10943.2|10942.4|10939.2|10938.5|423
1623136200000|2021-06-08 07:10:00|10942.7|10942|10943.2|10942.2|10945.4|10944.5|10941.8|10941.1|414
1623136500000|2021-06-08 07:15:00|10943.1|10942.4|10948.1|10947.4|10950.2|10949.2|10943|10942.2|523
1623136800000|2021-06-08 07:20:00|10948.2|10947.5|10952.3|10951.6|10952.9|10951.9|10947.2|10946.4|444
1623137100000|2021-06-08 07:25:00|10952.2|10951.5|10950.2|10949.5|10954.2|10953.5|10949.7|10949|472
1623137400000|2021-06-08 07:30:00|10950.6|10949.9|10948.8|10948.1|10951.1|10950.3|10948.3|10947.4|353
1623137700000|2021-06-08 07:35:00|10948.9|10947.9|10950.9|10950.2|10952|10951.3|10947.7|10946.8|421
1623138000000|2021-06-08 07:40:00|10951.1|10950.1|10951.9|10951.2|10952.3|10951.6|10950.3|10949.6|379
1623138300000|2021-06-08 07:45:00|10951.8|10951.1|10949.8|10949.1|10952.6|10951.9|10949.3|10948.6|361
1623138600000|2021-06-08 07:50:00|10949.6|10948.9|10952.3|10951.6|10952.4|10951.7|10949.5|10948.7|286
1623138900000|2021-06-08 07:55:00|10952.2|10951.5|10952.7|10952|10953.3|10952.6|10950.9|10950.2|345
1623139200000|2021-06-08 08:00:00|10952.8|10952.1|10954.5|10953.8|10955.4|10954.6|10950.9|10950|446
1623139500000|2021-06-08 08:05:00|10954.4|10953.7|10953.1|10952.4|10955.2|10954.4|10952.4|10951.6|491
1623139800000|2021-06-08 08:10:00|10953.5|10952.8|10950.8|10950.1|10954.7|10953.8|10950.1|10949.4|345
1623140100000|2021-06-08 08:15:00|10950.9|10950.2|10951.8|10951.1|10952.7|10951.9|10950.1|10949.1|289
1623140400000|2021-06-08 08:20:00|10951.7|10951|10952.3|10951.6|10952.9|10952|10951.4|10950.5|350
1623140700000|2021-06-08 08:25:00|10952.2|10951.5|10951.7|10951|10954.2|10953.3|10951.5|10950.8|340
1623141000000|2021-06-08 08:30:00|10951.9|10951.2|10952.1|10951.4|10954.1|10953.3|10951.7|10950.8|302
1623141300000|2021-06-08 08:35:00|10952.3|10951.6|10952.1|10951.1|10952.8|10952|10950.2|10949.4|299
1623141600000|2021-06-08 08:40:00|10952|10951|10951.3|10950.6|10952.5|10951.8|10950.1|10949.4|290
1623141900000|2021-06-08 08:45:00|10951.2|10950.5|10951.2|10950.5|10952.3|10951.6|10949.6|10948.9|355
1623142200000|2021-06-08 08:50:00|10951.3|10950.6|10948.4|10947.7|10951.3|10950.6|10948.4|10947.7|254
1623142500000|2021-06-08 08:55:00|10948.5|10947.8|10949|10948.3|10949.2|10948.4|10948.3|10947.5|218
1623142800000|2021-06-08 09:00:00|10949.1|10948.1|10949.2|10948.5|10949.4|10948.7|10947.7|10947|301
1623143100000|2021-06-08 09:05:00|10949.1|10948.4|10950.3|10949.6|10951.4|10950.5|10949.1|10948.4|221
1623143400000|2021-06-08 09:10:00|10950.4|10949.7|10949.6|10948.9|10951|10950.2|10949.4|10948.7|188
1623143700000|2021-06-08 09:15:00|10949.7|10948.7|10952.3|10951.6|10952.7|10952|10949|10948.2|318
1623144000000|2021-06-08 09:20:00|10952.4|10951.7|10952|10951.3|10953.4|10952.7|10950.8|10949.9|276
1623144300000|2021-06-08 09:25:00|10951.8|10951.1|10952.7|10952|10954.6|10953.8|10951.5|10950.7|310
1623144600000|2021-06-08 09:30:00|10952.6|10951.9|10952.2|10951.5|10953.2|10952.5|10952|10951.2|199
1623144900000|2021-06-08 09:35:00|10952.1|10951.4|10952.9|10952.2|10953.1|10952.3|10951.2|10950.3|169
1623145200000|2021-06-08 09:40:00|10952.8|10952.1|10954.2|10953.5|10954.9|10954|10952.6|10951.8|242
1623145500000|2021-06-08 09:45:00|10954.3|10953.3|10954.4|10953.7|10955.5|10954.6|10953.8|10952.9|266
1623145800000|2021-06-08 09:50:00|10954.5|10953.8|10953.6|10952.9|10955.6|10954.8|10953.6|10952.9|243
1623146100000|2021-06-08 09:55:00|10953.8|10952.8|10953.8|10953.1|10955.6|10954.8|10953.6|10952.8|264
1623146400000|2021-06-08 10:00:00|10954.1|10953.4|10955.4|10954.7|10955.7|10955|10953.1|10952.4|344
1623146700000|2021-06-08 10:05:00|10955.5|10954.8|10954.6|10953.9|10956.2|10955.5|10954|10953.2|213
1623147000000|2021-06-08 10:10:00|10954.5|10953.8|10949.3|10948.3|10955|10954.2|10949.1|10948.3|360
1623147300000|2021-06-08 10:15:00|10949.2|10948.5|10944.4|10943.7|10949.7|10948.9|10937.1|10936.1|926
1623147600000|2021-06-08 10:20:00|10944.3|10943.6|10944.3|10943.6|10945.8|10944.9|10940.7|10939.8|640
1623147900000|2021-06-08 10:25:00|10944.2|10943.5|10944.9|10944.2|10947.1|10946.2|10942.9|10942.2|406
1623148200000|2021-06-08 10:30:00|10945|10944.3|10943.4|10942.4|10945.4|10944.5|10940|10939.3|602
1623148500000|2021-06-08 10:35:00|10943.5|10942.5|10948.7|10947.7|10949.1|10948.1|10942|10941.2|561
1623148800000|2021-06-08 10:40:00|10948.5|10947.5|10948.4|10947.4|10949.1|10948.4|10946.7|10945.9|345
1623149100000|2021-06-08 10:45:00|10948.3|10947.6|10949.4|10948.7|10950.9|10950.2|10947.6|10946.7|362
1623149400000|2021-06-08 10:50:00|10949.5|10948.8|10948.6|10947.9|10950.3|10949.6|10947.3|10946.6|325
1623149700000|2021-06-08 10:55:00|10948.8|10947.8|10947.3|10946.6|10949.9|10949.2|10946.1|10945.4|340
1623150000000|2021-06-08 11:00:00|10947.2|10946.5|10945.7|10945|10948.8|10948|10945.4|10944.5|448
1623150300000|2021-06-08 11:05:00|10945.8|10945.1|10944.6|10943.9|10946.4|10945.6|10944.3|10943.6|279
1623150600000|2021-06-08 11:10:00|10944.5|10943.8|10943.1|10942.4|10947.1|10946.3|10942.9|10942.2|366
1623150900000|2021-06-08 11:15:00|10943.2|10942.5|10944.4|10943.7|10944.6|10943.7|10942.5|10941.6|263
1623151200000|2021-06-08 11:20:00|10944.7|10944.1|10944.9|10944.2|10945.8|10945.1|10944|10943.2|256
1623151500000|2021-06-08 11:25:00|10944.8|10944.1|10948.6|10947.9|10949.1|10948.3|10944.6|10943.9|289
1623151800000|2021-06-08 11:30:00|10948.7|10948|10949.6|10948.9|10949.9|10949.2|10947|10946.1|215
1623152100000|2021-06-08 11:35:00|10949.5|10948.8|10948|10947.3|10950.5|10949.7|10947.8|10947|312
1623152400000|2021-06-08 11:40:00|10948.1|10947.4|10944.9|10944.2|10948.7|10947.9|10942.9|10942.1|391
1623152700000|2021-06-08 11:45:00|10944.8|10944.1|10944.9|10944.2|10945.8|10944.9|10943.4|10942.6|349
1623153000000|2021-06-08 11:50:00|10944.7|10943.7|10942.5|10941.8|10944.9|10944.1|10942.2|10941.5|382
1623153300000|2021-06-08 11:55:00|10942.4|10941.7|10941.3|10940.6|10943.2|10942.5|10939.6|10938.7|470
1623153600000|2021-06-08 12:00:00|10941.4|10940.7|10942|10941.3|10943.3|10942.3|10940.9|10940|387
1623153900000|2021-06-08 12:05:00|10941.9|10941.2|10942.4|10941.4|10942.7|10942|10940.7|10940|415
1623154200000|2021-06-08 12:10:00|10942.5|10941.5|10940.8|10940.1|10942.6|10941.7|10940.7|10939.9|357
1623154500000|2021-06-08 12:15:00|10940.9|10940.2|10939|10938|10941.5|10940.8|10938.4|10937.5|373
1623154800000|2021-06-08 12:20:00|10939.1|10938.1|10936.6|10935.6|10940.4|10939.5|10936.1|10935.3|467
1623155100000|2021-06-08 12:25:00|10936.3|10935.5|10932.2|10931.2|10936.6|10935.9|10932.2|10931.2|501
1623155400000|2021-06-08 12:30:00|10932.4|10931.4|10932.7|10932|10935.2|10934.3|10928|10927|860
1623155700000|2021-06-08 12:35:00|10932.9|10932.2|10930.8|10930.1|10933.6|10932.9|10927.8|10927.1|771
1623156000000|2021-06-08 12:40:00|10930.9|10929.9|10932.4|10931.7|10932.7|10931.9|10928.4|10927.7|607
1623156300000|2021-06-08 12:45:00|10932.3|10931.3|10938.8|10938.1|10940|10939.3|10931.8|10931|824
1623156600000|2021-06-08 12:50:00|10938.9|10938.2|10938.8|10938.1|10941.2|10940.2|10937.8|10936.8|750
1623156900000|2021-06-08 12:55:00|10938.9|10937.9|10940.1|10939.4|10941.9|10941|10936.6|10935.9|659
1623157200000|2021-06-08 13:00:00|10940|10939.3|10938.6|10937.6|10940.8|10939.9|10937.7|10936.7|686
1623157500000|2021-06-08 13:05:00|10938.3|10937.4|10939.3|10938.6|10939.7|10938.9|10936.2|10935.4|592
1623157800000|2021-06-08 13:10:00|10939.4|10938.7|10936.5|10935.5|10940.5|10939.7|10935.9|10935|473
1623158100000|2021-06-08 13:15:00|10936.4|10935.4|10934.4|10933.7|10936.4|10935.5|10932.7|10932|564
1623158400000|2021-06-08 13:20:00|10934.5|10933.8|10936.2|10935.2|10937.1|10936.4|10934.1|10933.2|430
1623158700000|2021-06-08 13:25:00|10936.1|10935.4|10940.1|10939.1|10940.3|10939.4|10935.4|10934.5|369
1623159000000|2021-06-08 13:30:00|10940.2|10939.2|10943.4|10942.7|10944|10943.3|10937.7|10937|518
1623159300000|2021-06-08 13:35:00|10943.1|10942.4|10942.2|10941.5|10945|10944.3|10941.2|10940.2|529
1623159600000|2021-06-08 13:40:00|10942.3|10941.6|10944|10943.3|10944.6|10943.9|10940.4|10939.7|561
1623159900000|2021-06-08 13:45:00|10944.1|10943.4|10943.7|10943|10946.6|10945.9|10942.9|10942.2|516
1623160200000|2021-06-08 13:50:00|10943.6|10942.9|10948.6|10947.6|10950.5|10949.8|10942.6|10941.8|585
1623160500000|2021-06-08 13:55:00|10948.5|10947.5|10944.8|10944.1|10948.5|10947.7|10944.8|10944.1|717
1623160800000|2021-06-08 14:00:00|10944.5|10943.8|10942.6|10941.9|10946.1|10945.3|10941.6|10940.7|749
1623161100000|2021-06-08 14:05:00|10942.5|10941.8|10939.9|10939.2|10944|10943.1|10939|10938.2|594
1623161400000|2021-06-08 14:10:00|10940|10939.3|10943.4|10942.7|10944.1|10943.4|10939.5|10938.7|493
1623161700000|2021-06-08 14:15:00|10943.3|10942.6|10945.2|10944.5|10945.4|10944.6|10942.1|10941.3|387
1623162000000|2021-06-08 14:20:00|10945.1|10944.4|10946.8|10946.1|10947.2|10946.5|10944.9|10944.2|373
1623162300000|2021-06-08 14:25:00|10946.7|10946|10949.6|10948.9|10950.3|10949.3|10946.1|10945.2|458
1623162600000|2021-06-08 14:30:00|10949.5|10948.8|10948.2|10947.5|10951.6|10950.9|10948.2|10947.3|518
1623162900000|2021-06-08 14:35:00|10948.4|10947.4|10948.7|10948|10950.8|10949.9|10948.4|10947.4|428
1623163200000|2021-06-08 14:40:00|10948.5|10947.8|10946.1|10945.4|10948.8|10948.1|10944.1|10943.4|428
1623163500000|2021-06-08 14:45:00|10946.2|10945.2|10945|10944.3|10947.6|10946.7|10944.2|10943.2|401
1623163800000|2021-06-08 14:50:00|10944.9|10944.2|10939.4|10938.4|10945.5|10944.7|10937.6|10936.6|670
1623164100000|2021-06-08 14:55:00|10939.5|10938.5|10943.9|10943.2|10945.5|10944.6|10938.9|10938.1|661
1623164400000|2021-06-08 15:00:00|10944|10943.3|10945.5|10944.8|10946.7|10945.9|10943.7|10942.9|421
1623164700000|2021-06-08 15:05:00|10945.6|10944.6|10946.8|10945.8|10947.6|10946.8|10944.3|10943.6|325
1623165000000|2021-06-08 15:10:00|10946.9|10945.9|10947.5|10946.5|10948.6|10947.8|10946|10945.2|316
1623165300000|2021-06-08 15:15:00|10947.6|10946.8|10949.2|10948.5|10949.4|10948.6|10946.4|10945.5|429
1623165600000|2021-06-08 15:20:00|10949.1|10948.4|10945.7|10944.7|10950.6|10949.9|10945.4|10944.6|432
1623165900000|2021-06-08 15:25:00|10945.8|10944.8|10945.7|10944.7|10947.7|10946.9|10944.9|10944|322
1623166200000|2021-06-08 15:30:00|10945.8|10944.8|10946.4|10945.4|10946.5|10945.6|10944.6|10943.6|205
1623166500000|2021-06-08 15:35:00|10946.2|10945.5|10947.8|10946.8|10947.9|10947|10946.1|10945.4|249
1623166800000|2021-06-08 15:40:00|10947.9|10946.9|10947.3|10946.6|10947.9|10946.9|10946|10945.3|197
1623167100000|2021-06-08 15:45:00|10947.2|10946.5|10946.7|10946|10948|10947.1|10946.5|10945.7|257
1623167400000|2021-06-08 15:50:00|10946.8|10945.8|10947.8|10947.1|10948|10947.2|10946|10945.3|214
1623167700000|2021-06-08 15:55:00|10947.9|10947.2|10947.5|10946.5|10948.4|10947.7|10947|10946.3|195
1623168000000|2021-06-08 16:00:00|10947.4|10946.4|10947.3|10946.6|10948.4|10947.7|10947.2|10946.3|265
1623168300000|2021-06-08 16:05:00|10947.2|10946.5|10947.6|10946.9|10948.4|10947.6|10947.1|10946.3|189
1623168600000|2021-06-08 16:10:00|10947.7|10946.7|10948.8|10947.8|10949.7|10948.9|10947.3|10946.4|228
1623168900000|2021-06-08 16:15:00|10948.7|10948|10948.2|10947.2|10949.3|10948.4|10947.5|10946.8|172
1623169200000|2021-06-08 16:20:00|10948.1|10947.4|10949|10948.3|10949.8|10949|10948.1|10947.4|198
1623169500000|2021-06-08 16:25:00|10948.9|10948.2|10948.5|10947.8|10949.6|10948.7|10948.3|10947.4|203
1623169800000|2021-06-08 16:30:00|10948.6|10947.9|10948.5|10947.5|10949.3|10948.4|10948|10947.1|134
1623170100000|2021-06-08 16:35:00|10948.6|10947.6|10949.1|10948.4|10949.9|10949|10947.9|10947|276
1623170400000|2021-06-08 16:40:00|10949.3|10948.3|10949.2|10948.5|10949.4|10948.6|10948.4|10947.6|123
1623170700000|2021-06-08 16:45:00|10949.3|10948.6|10949.2|10948.2|10949.8|10949|10947.5|10946.7|247
1623171000000|2021-06-08 16:50:00|10949.3|10948.3|10948.4|10947.7|10949.3|10948.4|10947.7|10947|120
1623171300000|2021-06-08 16:55:00|10948.3|10947.6|10949.8|10949.1|10950|10949.1|10946.9|10946.1|241
1623171600000|2021-06-08 17:00:00|10950.2|10949.5|10950.8|10949.8|10951.6|10950.8|10949.6|10948.7|211
1623171900000|2021-06-08 17:05:00|10950.9|10949.9|10949.7|10948.7|10950.9|10949.9|10949.5|10948.6|119
1623172200000|2021-06-08 17:10:00|10949.6|10948.6|10949.1|10948.4|10950.4|10949.5|10949|10948.2|203
1623172500000|2021-06-08 17:15:00|10949.2|10948.5|10951|10950.3|10951.1|10950.3|10949.1|10948.3|160
1623172800000|2021-06-08 17:20:00|10950.9|10950.2|10949.9|10949.2|10951|10950.3|10949.3|10948.5|129
1623173100000|2021-06-08 17:25:00|10950.1|10949.4|10951.5|10950.5|10952|10951.1|10950|10949.1|193
1623173400000|2021-06-08 17:30:00|10951.1|10950.4|10950.3|10949.6|10951.5|10950.8|10949.2|10948.5|184
1623173700000|2021-06-08 17:35:00|10950.2|10949.5|10950.3|10949.6|10950.9|10950.2|10950.1|10949.4|83
1623174000000|2021-06-08 17:40:00|10950.4|10949.7|10949.6|10948.9|10950.8|10949.9|10949.5|10948.8|110
1623174300000|2021-06-08 17:45:00|10949.7|10949|10948.5|10947.5|10949.8|10949|10948.5|10947.5|179
1623174600000|2021-06-08 17:50:00|10948.4|10947.7|10949.6|10948.6|10949.7|10949|10947.5|10946.6|177
1623174900000|2021-06-08 17:55:00|10949.7|10948.7|10949.5|10948.8|10949.9|10949|10948.4|10947.4|218
1623175200000|2021-06-08 18:00:00|10949.7|10948.7|10949.2|10948.5|10949.7|10948.8|10948.7|10947.7|137
1623175500000|2021-06-08 18:05:00|10949.3|10948.2|10948.5|10947.8|10949.3|10948.4|10948.5|10947.8|79
1623175800000|2021-06-08 18:10:00|10948.7|10947.7|10947.9|10947.2|10948.7|10947.9|10947.6|10946.8|143
1623176100000|2021-06-08 18:15:00|10947.8|10947.1|10947.8|10947.1|10948.6|10947.9|10947.6|10946.9|123
1623176400000|2021-06-08 18:20:00|10947.9|10947.2|10947.2|10946.5|10948.2|10947.5|10947.2|10946.5|137
1623176700000|2021-06-08 18:25:00|10947.4|10946.4|10947.4|10946.7|10947.6|10946.9|10946.8|10946|136
1623177000000|2021-06-08 18:30:00|10947.5|10946.8|10946.4|10945.4|10948.2|10947.4|10945.9|10945|176
1623177300000|2021-06-08 18:35:00|10946.2|10945.5|10947.4|10946.7|10947.5|10946.8|10946.2|10945.4|108
1623177600000|2021-06-08 18:40:00|10947.5|10946.8|10947.3|10946.6|10947.6|10946.9|10946.6|10945.7|124
1623177900000|2021-06-08 18:45:00|10947.2|10946.5|10946.2|10945.5|10947.3|10946.6|10946.1|10945.2|136
1623178200000|2021-06-08 18:50:00|10946.1|10945.4|10947.5|10946.8|10947.7|10947|10946.1|10945.2|151
1623178500000|2021-06-08 18:55:00|10947.4|10946.7|10949.8|10949.1|10950.6|10949.9|10947|10946.3|421
1623178800000|2021-06-08 19:00:00|10949.7|10949|10949.1|10948.4|10949.8|10949.1|10948.4|10947.6|220
1623179100000|2021-06-08 19:05:00|10949|10948.3|10948.8|10947.8|10949|10948.3|10948|10947.2|113
1623179400000|2021-06-08 19:10:00|10948.7|10947.7|10949.6|10948.9|10949.7|10948.9|10948.6|10947.7|143
1623179700000|2021-06-08 19:15:00|10949.9|10948.8|10949.4|10948.7|10949.9|10948.9|10948.5|10947.7|135
1623180000000|2021-06-08 19:20:00|10949.5|10948.8|10950.5|10949.8|10951|10950.2|10949.4|10948.5|180
1623180300000|2021-06-08 19:25:00|10950.7|10949.7|10950.4|10949.7|10952|10951.1|10949.8|10949|224
1623180600000|2021-06-08 19:30:00|10950.5|10949.8|10949.5|10948.5|10950.8|10949.9|10949.3|10948.5|119
1623180900000|2021-06-08 19:35:00|10949.3|10948.6|10949.8|10949.1|10949.9|10949.2|10949.2|10948.4|65
1623181200000|2021-06-08 19:40:00|10950|10949.3|10949.9|10949.2|10950.7|10949.9|10949.7|10948.8|121
1623181500000|2021-06-08 19:45:00|10950|10949.3|10949.6|10948.9|10950.7|10949.9|10949.5|10948.8|109
1623181800000|2021-06-08 19:50:00|10949.5|10948.8|10949.4|10948.7|10950.8|10950|10949.2|10948.4|171
1623182100000|2021-06-08 19:55:00|10949.3|10948.6|10948|10947|10949.7|10948.9|10946.8|10945.8|457
1623182400000|2021-06-08 20:00:00|10947.9|10947.2|10948.2|10947.2|10948.5|10947.6|10946.8|10946|271
1623182700000|2021-06-08 20:05:00|10948.1|10947.1|10948.1|10947.1|10948.3|10947.4|10947.8|10947|83
1623183000000|2021-06-08 20:10:00|10947.9|10947.2|10948.2|10947.2|10949.1|10948.1|10947.9|10947|112
1623183300000|2021-06-08 20:15:00|10948.1|10947.1|10948.6|10947.6|10949.4|10948.7|10947.9|10947|124
1623183600000|2021-06-08 20:20:00|10948.5|10947.8|10950|10949.3|10950.2|10949.4|10948.5|10947.8|100
1623183900000|2021-06-08 20:25:00|10950.1|10949.4|10950.6|10949.6|10950.7|10949.9|10949.7|10948.8|100
1623184200000|2021-06-08 20:30:00|10950.5|10949.5|10950.3|10949.3|10950.7|10949.7|10949.8|10948.8|108
1623184500000|2021-06-08 20:35:00|10950.2|10949.2|10949.7|10948.7|10950.8|10949.8|10949.1|10948.1|59
1623184800000|2021-06-08 20:40:00|10949.8|10948.8|10949.7|10948.7|10949.9|10948.9|10949.7|10948.7|48
1623185100000|2021-06-08 20:45:00|10949.8|10948.8|10948.8|10947.8|10949.9|10948.9|10948.7|10947.7|55
1623185400000|2021-06-08 20:50:00|10948.9|10947.9|10948.8|10947.8|10949.4|10948.4|10948.4|10947.6|99
1623185700000|2021-06-08 20:55:00|10948.7|10947.7|10950.3|10948.7|10950.6|10948.7|10948.7|10947.7|149
1623186000000|2021-06-08 21:00:00|10951|10949.1|10950.2|10949.2|10951.5|10949.2|10950.2|10948.1|23
1623186300000|2021-06-08 21:05:00|10951.7|10948.1|10951.1|10948.6|10952.2|10949.8|10950.1|10948|168
1623186600000|2021-06-08 21:10:00|10951.2|10948.5|10950.8|10948.5|10952|10949.9|10950.6|10948.3|182
1623186900000|2021-06-08 21:15:00|10951.1|10948.4|10950|10948.2|10952.3|10949.9|10950|10948.1|120
1623187200000|2021-06-08 21:20:00|10950.8|10948.5|10951.3|10948.7|10952|10949.5|10950.3|10947.9|134
1623187500000|2021-06-08 21:25:00|10951|10948.9|10954.8|10948.8|10955.4|10949.7|10949.6|10947.1|99
1623187800000|2021-06-08 21:30:00|10955.3|10949.9|10951.4|10948.7|10955.4|10949.9|10950.6|10947.8|188
1623188100000|2021-06-08 21:35:00|10951.3|10948.6|10951.5|10949.8|10951.9|10950.1|10950.7|10948.4|131
1623188400000|2021-06-08 21:40:00|10951.3|10949.5|10951.4|10949.5|10952.9|10950|10950|10948.8|149
1623188700000|2021-06-08 21:45:00|10951.7|10950.2|10951.5|10949.7|10952.2|10950.3|10950.6|10949.1|292
1623189000000|2021-06-08 21:50:00|10951.3|10949.6|10951.7|10949.7|10952.2|10950.2|10950.8|10949.4|161
1623189300000|2021-06-08 21:55:00|10951.6|10949.8|10949.6|10947.7|10951.8|10949.9|10949.6|10947.5|394
1623189600000|2021-06-08 22:00:00|10949.7|10947.9|10950.5|10949.5|10950.6|10949.6|10949|10947.7|212
1623189900000|2021-06-08 22:05:00|10950.4|10949.4|10950.6|10949.6|10950.8|10949.8|10950.4|10949.4|145
1623190200000|2021-06-08 22:10:00|10950.5|10949.5|10951|10950|10951.9|10950.9|10950.5|10949.5|184
1623190500000|2021-06-08 22:15:00|10950.9|10949.9|10951.2|10950.2|10951.3|10950.3|10950.7|10949.7|127
1623190800000|2021-06-08 22:20:00|10951.1|10950.1|10951.1|10950.1|10951.3|10950.3|10951|10950|113
1623191100000|2021-06-08 22:25:00|10951.2|10950.2|10950.5|10949.5|10951.2|10950.2|10950.4|10949.4|73
1623191400000|2021-06-08 22:30:00|10950.4|10949.4|10950.4|10949.4|10950.9|10949.9|10950.3|10949.3|111
1623191700000|2021-06-08 22:35:00|10950.5|10949.5|10949.8|10948.8|10950.6|10949.6|10949.6|10948.6|79
1623192000000|2021-06-08 22:40:00|10949.7|10948.7|10949.1|10948.1|10949.8|10948.8|10949|10948|101
1623192300000|2021-06-08 22:45:00|10949.2|10948.2|10949.8|10948.8|10950|10949|10949|10948|126
1623192600000|2021-06-08 22:50:00|10949.7|10948.7|10949.9|10948.9|10950.1|10949.1|10949.6|10948.6|92
1623192900000|2021-06-08 22:55:00|10949.8|10948.8|10949.9|10948.9|10950.1|10949.1|10949.8|10948.8|60
1623193200000|2021-06-08 23:00:00|10950|10949|10949.9|10948.9|10951.1|10950.3|10949.6|10948.7|66
1623193500000|2021-06-08 23:05:00|10949.8|10948.8|10950.4|10949.4|10950.5|10949.6|10949.7|10948.7|51
1623193800000|2021-06-08 23:10:00|10950.5|10949.5|10949.9|10948.9|10950.5|10949.5|10948.9|10948|118
1623194100000|2021-06-08 23:15:00|10950|10949|10947.6|10946.9|10950.5|10949.6|10947.6|10946.9|101
1623194400000|2021-06-08 23:20:00|10947.8|10946.8|10948.9|10947.9|10948.9|10948|10947.5|10946.5|134
1623194700000|2021-06-08 23:25:00|10948.7|10948|10948.9|10948.2|10949.5|10948.7|10948.7|10947.9|82
1623195000000|2021-06-08 23:30:00|10948.7|10948|10949|10948.3|10949.4|10948.5|10948.5|10947.6|128
1623195300000|2021-06-08 23:35:00|10949.1|10948.4|10948.6|10947.6|10949.3|10948.4|10948.2|10947.5|148
1623195600000|2021-06-08 23:40:00|10948.7|10947.7|10948|10947.3|10949.3|10948.3|10948|10947.1|123
1623195900000|2021-06-08 23:45:00|10948.2|10947.2|10948.7|10947.7|10948.9|10948.1|10947.7|10946.9|86
1623196200000|2021-06-08 23:50:00|10948.6|10947.9|10948|10947|10948.7|10947.9|10947.4|10946.6|107
1623196500000|2021-06-08 23:55:00|10947.9|10946.9|10947.7|10946.7|10948.3|10947.4|10946.2|10945.3|146
1623196800000|2021-06-09 00:00:00|10947.5|10946.8|10944.7|10944|10949.5|10948.5|10942.1|10941.1|601
1623197100000|2021-06-09 00:05:00|10944.6|10943.9|10944.6|10943.9|10947.2|10946.4|10943.2|10942.3|376
1623197400000|2021-06-09 00:10:00|10944.5|10943.8|10946.4|10945.4|10946.5|10945.6|10943.2|10942.3|381
1623197700000|2021-06-09 00:15:00|10946.5|10945.5|10948|10947.3|10948.1|10947.3|10944.6|10943.8|334
1623198000000|2021-06-09 00:20:00|10948.2|10947.5|10947.7|10946.7|10949.2|10948.4|10947.4|10946.6|347
1623198300000|2021-06-09 00:25:00|10947.8|10946.8|10948.2|10947.2|10948.9|10948.1|10947.4|10946.5|176
1623198600000|2021-06-09 00:30:00|10948.3|10947.3|10947.8|10947.1|10948.7|10947.9|10947.3|10946.5|144
1623198900000|2021-06-09 00:35:00|10947.9|10947.2|10947.9|10947.2|10948.8|10948|10947.1|10946.4|150
1623199200000|2021-06-09 00:40:00|10947.7|10946.7|10946.4|10945.4|10947.7|10946.7|10945.9|10945.1|236
1623199500000|2021-06-09 00:45:00|10946.5|10945.5|10945.2|10944.2|10946.5|10945.7|10944.4|10943.5|225
1623199800000|2021-06-09 00:50:00|10945.3|10944.3|10944.8|10943.8|10947|10946.2|10941.4|10940.5|580
1623200100000|2021-06-09 00:55:00|10944.7|10943.7|10945.5|10944.5|10945.7|10944.7|10942.3|10941.5|376
1623200400000|2021-06-09 01:00:00|10945.6|10944.6|10945.7|10945|10946.9|10945.9|10944.8|10944|356
1623200700000|2021-06-09 01:05:00|10945.6|10944.9|10944.9|10944.2|10946.5|10945.6|10944.3|10943.4|261
1623201000000|2021-06-09 01:10:00|10945|10944.3|10942.8|10941.8|10945.1|10944.3|10941.2|10940.4|286
1623201300000|2021-06-09 01:15:00|10942.6|10941.9|10942.3|10941.3|10943.2|10942.3|10941.7|10940.7|254
1623201600000|2021-06-09 01:20:00|10942.2|10941.2|10943.2|10942.5|10943.6|10942.9|10941.1|10940.3|180
1623201900000|2021-06-09 01:25:00|10943.4|10942.4|10943.3|10942.3|10943.5|10942.5|10942.4|10941.5|148
1623202200000|2021-06-09 01:30:00|10943.2|10942.2|10942.6|10941.6|10943.8|10942.8|10941.3|10940.4|229
1623202500000|2021-06-09 01:35:00|10942.5|10941.8|10941.8|10941.1|10943.3|10942.4|10941.2|10940.3|244
1623202800000|2021-06-09 01:40:00|10941.9|10940.9|10942.1|10941.1|10942.8|10942|10941.4|10940.7|211
1623203100000|2021-06-09 01:45:00|10941.9|10941.2|10943.5|10942.5|10943.8|10943.1|10940.9|10940.2|210
1623203400000|2021-06-09 01:50:00|10943.4|10942.4|10944|10943|10944.7|10943.9|10943.2|10942.3|189
1623203700000|2021-06-09 01:55:00|10943.9|10942.9|10943.8|10942.8|10944.5|10943.8|10943.1|10942.2|194
1623204000000|2021-06-09 02:00:00|10943.9|10942.9|10943.2|10942.2|10944.2|10943.4|10942.9|10942.1|267
1623204300000|2021-06-09 02:05:00|10943.3|10942.3|10942.6|10941.9|10943.4|10942.5|10941.6|10940.7|199
1623204600000|2021-06-09 02:10:00|10942.8|10941.8|10944.6|10943.6|10944.7|10943.9|10942.7|10941.7|386
1623204900000|2021-06-09 02:15:00|10944.4|10943.7|10947|10946|10947.1|10946.2|10944.4|10943.6|258
1623205200000|2021-06-09 02:20:00|10947.1|10946.1|10945.1|10944.1|10947.2|10946.3|10944.9|10944|379
1623205500000|2021-06-09 02:25:00|10945.2|10944.2|10945.2|10944.5|10945.6|10944.8|10944.6|10943.7|125
1623205800000|2021-06-09 02:30:00|10945.1|10944.4|10944.6|10943.9|10946.2|10945.4|10944.5|10943.8|121
1623206100000|2021-06-09 02:35:00|10944.5|10943.8|10944.3|10943.6|10945.2|10944.3|10944.1|10943.3|177
1623206400000|2021-06-09 02:40:00|10944.2|10943.5|10944.8|10943.8|10945.1|10944.2|10943.6|10942.9|179
1623206700000|2021-06-09 02:45:00|10944.7|10943.7|10944.4|10943.7|10945.6|10944.8|10944.1|10943.3|196
1623207000000|2021-06-09 02:50:00|10944.6|10943.6|10944.3|10943.6|10945.3|10944.4|10944.3|10943.4|106
1623207300000|2021-06-09 02:55:00|10944.4|10943.7|10944.4|10943.4|10944.7|10944|10943.2|10942.4|223
1623207600000|2021-06-09 03:00:00|10944.2|10943.5|10942.6|10941.9|10944.3|10943.5|10942.6|10941.7|265
1623207900000|2021-06-09 03:05:00|10942.7|10941.7|10943.3|10942.6|10944.4|10943.5|10942.5|10941.7|225
1623208200000|2021-06-09 03:10:00|10943.4|10942.4|10943.3|10942.6|10944.1|10943.2|10942.7|10942|172
1623208500000|2021-06-09 03:15:00|10943.2|10942.5|10944|10943.3|10944.7|10943.8|10943.2|10942.4|248
1623208800000|2021-06-09 03:20:00|10944.1|10943.4|10945.7|10945|10946.3|10945.6|10943.7|10942.9|232
1623209100000|2021-06-09 03:25:00|10946|10945.3|10945.7|10945|10946.6|10945.8|10945.4|10944.6|183
1623209400000|2021-06-09 03:30:00|10945.6|10944.9|10945.9|10945.2|10946.2|10945.4|10944.8|10944|169
1623209700000|2021-06-09 03:35:00|10946|10945.3|10945.9|10945.2|10946.2|10945.4|10944.9|10944|195
1623210000000|2021-06-09 03:40:00|10945.7|10945|10946.8|10945.8|10947.2|10946.3|10945.1|10944.4|214
1623210300000|2021-06-09 03:45:00|10946.7|10946|10947.4|10946.7|10947.9|10947.2|10946.2|10945.3|199
1623210600000|2021-06-09 03:50:00|10947.5|10946.5|10947.9|10946.9|10949.1|10948.3|10946.3|10945.6|309
1623210900000|2021-06-09 03:55:00|10947.7|10947|10948.6|10947.6|10948.6|10947.7|10947.1|10946.4|183
1623211200000|2021-06-09 04:00:00|10948.5|10947.5|10950.3|10949.3|10951|10950.2|10948.4|10947.5|364
1623211500000|2021-06-09 04:05:00|10950.2|10949.2|10949.1|10948.4|10950.9|10950.1|10948.6|10947.9|254
1623211800000|2021-06-09 04:10:00|10949.2|10948.5|10948|10947|10949.6|10948.7|10947.4|10946.6|233
1623212100000|2021-06-09 04:15:00|10947.9|10946.9|10947.8|10947.1|10948.4|10947.6|10947|10946.2|163
1623212400000|2021-06-09 04:20:00|10947.7|10947|10947.9|10947.2|10948.6|10947.8|10946.5|10945.8|172
1623212700000|2021-06-09 04:25:00|10947.8|10947.1|10947.7|10947|10949|10948.1|10947.6|10946.8|151
1623213000000|2021-06-09 04:30:00|10947.6|10946.9|10948|10947.3|10948.3|10947.3|10947.1|10946.3|117
1623213300000|2021-06-09 04:35:00|10948.1|10947.4|10946.8|10945.8|10948.5|10947.6|10946.5|10945.6|202
1623213600000|2021-06-09 04:40:00|10946.7|10945.7|10947.8|10947.1|10948.1|10947.2|10946.7|10945.7|155
1623213900000|2021-06-09 04:45:00|10947.7|10947|10948.6|10947.6|10948.6|10947.8|10947.7|10946.9|167
1623214200000|2021-06-09 04:50:00|10948.5|10947.5|10948.4|10947.7|10948.6|10947.7|10947.7|10946.9|158
1623214500000|2021-06-09 04:55:00|10948.3|10947.6|10948.2|10947.5|10949.1|10948.2|10948.2|10947.4|183
1623214800000|2021-06-09 05:00:00|10948.3|10947.6|10947.8|10947.1|10948.5|10947.7|10947.4|10946.7|174
1623215100000|2021-06-09 05:05:00|10947.6|10946.9|10947.1|10946.4|10948.2|10947.5|10946.9|10946.1|123
1623215400000|2021-06-09 05:10:00|10947|10946.3|10947.9|10946.9|10947.9|10946.9|10945.9|10945|203
1623215700000|2021-06-09 05:15:00|10948|10947.3|10946.9|10945.9|10948.7|10947.8|10946.7|10945.8|190
1623216000000|2021-06-09 05:20:00|10946.7|10946|10947.8|10946.8|10947.9|10947|10946.7|10945.8|121
1623216300000|2021-06-09 05:25:00|10947.7|10946.7|10947.2|10946.2|10947.8|10946.9|10947|10946.2|155
1623216600000|2021-06-09 05:30:00|10947.4|10946.5|10946.5|10945.8|10947.5|10946.6|10945.7|10944.9|258
1623216900000|2021-06-09 05:35:00|10946.6|10945.9|10947.7|10947|10948.2|10947.4|10946.6|10945.7|128
1623217200000|2021-06-09 05:40:00|10947.8|10947.1|10947.1|10946.4|10948|10947.1|10947|10946.3|70
1623217500000|2021-06-09 05:45:00|10947.3|10946.3|10948.5|10947.8|10948.7|10948|10947.1|10946.3|132
1623217800000|2021-06-09 05:50:00|10948.6|10947.9|10948.9|10947.9|10949.9|10949.2|10948.2|10947.4|255
1623218100000|2021-06-09 05:55:00|10949|10948|10947.7|10946.7|10949.2|10948.3|10947.4|10946.4|188
1623218400000|2021-06-09 06:00:00|10947.6|10946.6|10946.2|10945.5|10947.8|10946.8|10945.1|10944.3|340
1623218700000|2021-06-09 06:05:00|10946.5|10945.8|10946.2|10945.5|10947.4|10946.7|10946.1|10945.4|221
1623219000000|2021-06-09 06:10:00|10946.1|10945.4|10945.9|10944.9|10946.7|10945.8|10945.3|10944.4|292
1623219300000|2021-06-09 06:15:00|10946|10945|10946.4|10945.7|10946.7|10945.9|10944.6|10943.8|196
1623219600000|2021-06-09 06:20:00|10946.5|10945.5|10946.5|10945.5|10947.9|10947.1|10945.9|10945.1|278
1623219900000|2021-06-09 06:25:00|10946.6|10945.6|10947.6|10946.9|10948.4|10947.5|10946.3|10945.4|238
1623220200000|2021-06-09 06:30:00|10947.5|10946.8|10948|10947.3|10948.6|10947.9|10947.5|10946.6|212
1623220500000|2021-06-09 06:35:00|10948.1|10947.4|10933.5|10932.8|10948.2|10947.4|10933.5|10932.8|687
1623220800000|2021-06-09 06:40:00|10933.6|10932.6|10939.6|10938.9|10940.1|10939.4|10933.2|10932.5|549
1623221100000|2021-06-09 06:45:00|10939.1|10938.6|10942.5|10941.8|10942.7|10942|10938.7|10938|420
1623221400000|2021-06-09 06:50:00|10942.6|10941.6|10943.4|10942.7|10943.6|10942.8|10940.9|10940.2|249
1623221700000|2021-06-09 06:55:00|10943.5|10942.8|10940.8|10940.1|10943.9|10943|10940.6|10939.9|340
1623222000000|2021-06-09 07:00:00|10940.9|10940.2|10944.4|10943.7|10945.3|10944.4|10939.7|10938.9|488
1623222300000|2021-06-09 07:05:00|10944.6|10943.6|10945.5|10944.5|10946.2|10945.4|10944.2|10943.2|363
1623222600000|2021-06-09 07:10:00|10945.6|10944.6|10944.7|10944|10946.2|10945.4|10944.6|10943.8|268
1623222900000|2021-06-09 07:15:00|10944.8|10943.8|10944.7|10944|10945.1|10944.2|10941.9|10941.1|415
1623223200000|2021-06-09 07:20:00|10944.6|10943.9|10943.8|10943.1|10944.9|10944|10942|10941|370
1623223500000|2021-06-09 07:25:00|10943.7|10943|10944|10943.3|10944.9|10944|10941.9|10941.1|369
1623223800000|2021-06-09 07:30:00|10943.9|10943.2|10945.6|10944.9|10946.1|10945.3|10943|10942.3|409
1623224100000|2021-06-09 07:35:00|10945.7|10944.7|10945.5|10944.5|10945.9|10945.1|10944.2|10943.4|283
1623224400000|2021-06-09 07:40:00|10945.6|10944.6|10947|10946.3|10947.6|10946.8|10945.5|10944.5|295
1623224700000|2021-06-09 07:45:00|10946.9|10946.2|10946.6|10945.9|10948.1|10947.2|10946.5|10945.7|258
1623225000000|2021-06-09 07:50:00|10946.7|10946|10946.6|10945.9|10948.4|10947.5|10944.7|10943.9|323
1623225300000|2021-06-09 07:55:00|10947|10946.3|10945.6|10944.9|10947.5|10946.8|10945.3|10944.6|201
1623225600000|2021-06-09 08:00:00|10945.5|10944.8|10941.9|10941.2|10945.7|10945|10939.6|10938.6|484
1623225900000|2021-06-09 08:05:00|10941.8|10941.1|10940.2|10939.2|10942.2|10941.4|10939.9|10939.1|442
1623226200000|2021-06-09 08:10:00|10939.9|10939.1|10941.9|10940.9|10942.9|10942.1|10938.3|10937.6|481
1623226500000|2021-06-09 08:15:00|10941.8|10941.2|10940.8|10940.1|10946.2|10945.5|10940.5|10939.8|466
1623226800000|2021-06-09 08:20:00|10940.7|10940|10941.8|10941.1|10943|10942.2|10940.3|10939.6|388
1623227100000|2021-06-09 08:25:00|10942|10941|10944.9|10943.9|10945.9|10945|10941.9|10941|359
1623227400000|2021-06-09 08:30:00|10944.8|10943.8|10948.5|10947.8|10950|10949.2|10944.4|10943.5|508
1623227700000|2021-06-09 08:35:00|10948.6|10947.6|10947.8|10946.8|10950.7|10949.8|10945.8|10944.9|507
1623228000000|2021-06-09 08:40:00|10947.6|10946.9|10949.7|10949|10949.7|10949|10947.5|10946.8|257
1623228300000|2021-06-09 08:45:00|10949.5|10948.8|10949.6|10948.9|10950.9|10950.2|10948.5|10947.7|305
1623228600000|2021-06-09 08:50:00|10949.8|10948.8|10948|10947.3|10949.8|10949|10947.6|10946.8|263
1623228900000|2021-06-09 08:55:00|10947.9|10947.2|10948.4|10947.7|10949.2|10948.5|10947.3|10946.5|259
1623229200000|2021-06-09 09:00:00|10948.1|10947.4|10947.9|10947.2|10949.1|10948.4|10947.3|10946.6|331
1623229500000|2021-06-09 09:05:00|10948|10947.3|10947.5|10946.8|10949.3|10948.6|10947.1|10946.4|276
1623229800000|2021-06-09 09:10:00|10947.6|10946.9|10947.8|10946.8|10948.2|10947.5|10946.4|10945.6|245
1623230100000|2021-06-09 09:15:00|10947.7|10947|10947.5|10946.5|10948.1|10947.4|10947|10946|227
1623230400000|2021-06-09 09:20:00|10947.7|10946.7|10946.4|10945.7|10949.1|10948.4|10946.2|10945.5|196
1623230700000|2021-06-09 09:25:00|10946.3|10945.6|10947.3|10946.3|10948.2|10947.4|10946.3|10945.4|252
1623231000000|2021-06-09 09:30:00|10947.2|10946.2|10947.1|10946.4|10947.3|10946.4|10945.9|10945|202
1623231300000|2021-06-09 09:35:00|10947.2|10946.2|10947.3|10946.3|10947.3|10946.5|10946|10945.1|177
1623231600000|2021-06-09 09:40:00|10947.1|10946.4|10948.2|10947.2|10948.3|10947.4|10946.4|10945.6|260
1623231900000|2021-06-09 09:45:00|10948.4|10947.4|10949.9|10949.2|10951.5|10950.6|10948.3|10947.4|319
1623232200000|2021-06-09 09:50:00|10950|10949|10946.9|10946.2|10950.7|10949.9|10946.9|10946|233
1623232500000|2021-06-09 09:55:00|10946.6|10945.9|10945.9|10944.9|10947.7|10946.9|10945.5|10944.6|313
1623232800000|2021-06-09 10:00:00|10945.8|10945.1|10945.3|10944.3|10947.1|10946.2|10945|10944.2|310
1623233100000|2021-06-09 10:05:00|10945.2|10944.2|10944.1|10943.4|10946.6|10945.8|10943.4|10942.4|224
1623233400000|2021-06-09 10:10:00|10944|10943.3|10944.5|10943.5|10945|10944.1|10943.1|10942.3|276
1623233700000|2021-06-09 10:15:00|10944.4|10943.4|10944.2|10943.2|10944.7|10943.8|10943.5|10942.5|226
1623234000000|2021-06-09 10:20:00|10944|10943.3|10944.8|10944.1|10945.1|10944.2|10943.5|10942.6|226
1623234300000|2021-06-09 10:25:00|10944.9|10944.2|10944.4|10943.7|10946.4|10945.4|10944|10943.1|340
1623234600000|2021-06-09 10:30:00|10944.3|10943.6|10946.9|10946.2|10947.6|10946.6|10944.3|10943.3|248
1623234900000|2021-06-09 10:35:00|10946.8|10946.1|10946.8|10946.1|10948.2|10947.4|10946.4|10945.6|184
1623235200000|2021-06-09 10:40:00|10946.7|10946|10945.3|10944.3|10946.8|10946.1|10944.7|10944|192
1623235500000|2021-06-09 10:45:00|10945.2|10944.2|10945.2|10944.5|10945.6|10944.8|10944.7|10943.8|192
1623235800000|2021-06-09 10:50:00|10945.1|10944.4|10945|10944.3|10946.5|10945.7|10944.4|10943.6|172
1623236100000|2021-06-09 10:55:00|10944.8|10944.1|10946.6|10945.6|10946.6|10945.6|10944.5|10943.6|218
1623236400000|2021-06-09 11:00:00|10946.5|10945.5|10946.5|10945.8|10946.9|10946.1|10945.4|10944.5|209
1623236700000|2021-06-09 11:05:00|10946.4|10945.7|10947.2|10946.5|10948.1|10947.4|10946.3|10945.4|240
1623237000000|2021-06-09 11:10:00|10947.3|10946.3|10945.6|10944.6|10947.4|10946.7|10945.4|10944.5|244
1623237300000|2021-06-09 11:15:00|10945.4|10944.7|10945.3|10944.6|10946.2|10945.3|10944.5|10943.8|257
1623237600000|2021-06-09 11:20:00|10945.2|10944.5|10942.2|10941.5|10945.3|10944.6|10941.7|10940.9|217
1623237900000|2021-06-09 11:25:00|10942.1|10941.4|10939.3|10938.6|10942.4|10941.7|10937.2|10936.5|464
1623238200000|2021-06-09 11:30:00|10939.4|10938.7|10941.6|10940.9|10942.4|10941.5|10939.1|10938.3|289
1623238500000|2021-06-09 11:35:00|10941.7|10940.7|10941.4|10940.7|10942.8|10941.9|10940.7|10939.9|253
1623238800000|2021-06-09 11:40:00|10941.5|10940.5|10936.3|10935.6|10941.7|10940.9|10936|10935.3|236
1623239100000|2021-06-09 11:45:00|10936.2|10935.5|10939.6|10938.6|10939.8|10939.1|10935.8|10935.1|415
1623239400000|2021-06-09 11:50:00|10939.5|10938.8|10938.8|10937.8|10939.6|10938.8|10937.5|10936.7|286
1623239700000|2021-06-09 11:55:00|10938.9|10937.9|10939.1|10938.4|10939.2|10938.4|10936.7|10936|300
1623240000000|2021-06-09 12:00:00|10938.9|10938.2|10939.1|10938.1|10940.5|10939.8|10938|10937.3|248
1623240300000|2021-06-09 12:05:00|10938.9|10938.2|10937.8|10936.8|10939.1|10938.4|10935.9|10935.1|323
1623240600000|2021-06-09 12:10:00|10937.7|10937|10937.8|10937.1|10939.4|10938.7|10937.4|10936.7|245
1623240900000|2021-06-09 12:15:00|10937.7|10937|10942.5|10941.5|10942.5|10941.6|10937.5|10936.8|356
1623241200000|2021-06-09 12:20:00|10942.6|10941.9|10940.6|10939.9|10942.8|10942.1|10940.3|10939.5|466
1623241500000|2021-06-09 12:25:00|10940.5|10939.8|10942.1|10941.1|10942.7|10941.8|10940.2|10939.3|331
1623241800000|2021-06-09 12:30:00|10942|10941|10940.4|10939.4|10942.6|10941.9|10940|10939.1|417
1623242100000|2021-06-09 12:35:00|10940.3|10939.3|10940.2|10939.5|10941.9|10941.1|10939.5|10938.8|417
1623242400000|2021-06-09 12:40:00|10940.4|10939.7|10939.8|10938.8|10941|10940.3|10937.7|10936.8|455
1623242700000|2021-06-09 12:45:00|10940|10939.3|10938.5|10937.8|10942.2|10941.3|10937.7|10936.9|387
1623243000000|2021-06-09 12:50:00|10938.6|10937.9|10938.5|10937.5|10939.1|10938.2|10935.9|10934.9|406
1623243300000|2021-06-09 12:55:00|10938.4|10937.4|10940.6|10939.9|10941.3|10940.4|10937.6|10936.9|354
1623243600000|2021-06-09 13:00:00|10940.7|10940|10936.7|10935.7|10940.7|10940|10935.7|10934.7|465
1623243900000|2021-06-09 13:05:00|10936.5|10935.8|10934.7|10934|10936.7|10935.8|10933.1|10932.1|514
1623244200000|2021-06-09 13:10:00|10934.8|10934.1|10935.3|10934.6|10936.5|10935.7|10934.2|10933.4|299
1623244500000|2021-06-09 13:15:00|10934.9|10934.2|10934.9|10933.9|10936.2|10935.3|10934.1|10933.3|439
1623244800000|2021-06-09 13:20:00|10934.8|10933.8|10930.7|10929.7|10936.1|10935.1|10930.1|10929.1|488
1623245100000|2021-06-09 13:25:00|10930.4|10929.6|10929.7|10929|10930.8|10930|10927.1|10926.4|461
1623245400000|2021-06-09 13:30:00|10929.4|10928.7|10925.6|10924.6|10929.5|10928.7|10923|10922.1|533
1623245700000|2021-06-09 13:35:00|10925.5|10924.5|10924.1|10923.4|10927.9|10927|10923.7|10923|404
1623246000000|2021-06-09 13:40:00|10924.3|10923.3|10928|10927|10928.4|10927.4|10924|10923.2|426
1623246300000|2021-06-09 13:45:00|10927.9|10926.9|10927.3|10926.6|10928.4|10927.7|10925.1|10924.4|381
1623246600000|2021-06-09 13:50:00|10927.2|10926.5|10929.6|10928.9|10930.8|10930|10926.6|10925.9|432
1623246900000|2021-06-09 13:55:00|10929.5|10928.8|10929.3|10928.3|10930.7|10930|10927.5|10926.7|576
1623247200000|2021-06-09 14:00:00|10929.4|10928.4|10930.4|10929.7|10932|10931.1|10928.2|10927.4|512
1623247500000|2021-06-09 14:05:00|10930.5|10929.8|10940.7|10939.7|10942.6|10941.6|10930.4|10929.7|606
1623247800000|2021-06-09 14:10:00|10940.6|10939.6|10946.1|10945.1|10946.8|10945.8|10940.1|10939.2|649
1623248100000|2021-06-09 14:15:00|10945.9|10944.9|10946.4|10945.7|10946.7|10946|10943.5|10942.7|540
1623248400000|2021-06-09 14:20:00|10946.5|10945.8|10948.4|10947.4|10950.7|10950|10945.9|10945|543
1623248700000|2021-06-09 14:25:00|10948.2|10947.5|10947|10946.3|10949|10948.2|10945.6|10944.8|471
1623249000000|2021-06-09 14:30:00|10947.4|10946.7|10955.6|10954.6|10957.4|10956.5|10947.4|10946.5|653
1623249300000|2021-06-09 14:35:00|10955.5|10954.8|10956.8|10955.8|10958.5|10957.6|10955.5|10954.7|578
1623249600000|2021-06-09 14:40:00|10956.9|10956.2|10957.1|10956.4|10959.3|10958.6|10956.4|10955.5|437
1623249900000|2021-06-09 14:45:00|10957|10956.3|10955.5|10954.8|10958.7|10958|10953.3|10952.3|515
1623250200000|2021-06-09 14:50:00|10955.6|10954.6|10962.8|10962.1|10965.3|10964.5|10955.5|10954.6|832
1623250500000|2021-06-09 14:55:00|10962.9|10962.2|10960.1|10959.4|10964|10963.1|10959.5|10958.8|523
1623250800000|2021-06-09 15:00:00|10960|10959.3|10958.1|10957.4|10960.8|10959.9|10957.2|10956.3|380
1623251100000|2021-06-09 15:05:00|10958.2|10957.5|10960|10959.3|10960.3|10959.4|10958.2|10957.5|237
1623251400000|2021-06-09 15:10:00|10960.1|10959.1|10961|10960.3|10962.1|10961.3|10960|10959.1|275
1623251700000|2021-06-09 15:15:00|10961.2|10960.5|10958.9|10958.2|10962|10961.2|10958.8|10958|197
1623252000000|2021-06-09 15:20:00|10958.8|10958.1|10962.1|10961.4|10962.2|10961.5|10958.2|10957.3|190
1623252300000|2021-06-09 15:25:00|10962|10961.3|10961.6|10960.9|10963|10962.2|10961.4|10960.6|226
1623252600000|2021-06-09 15:30:00|10961.7|10961|10960.2|10959.5|10962.8|10961.9|10960.1|10959.4|146
1623252900000|2021-06-09 15:35:00|10960.3|10959.6|10959.9|10959.2|10961.9|10961|10959.8|10959|165
1623253200000|2021-06-09 15:40:00|10959.8|10959.1|10961.2|10960.5|10961.2|10960.5|10959|10958.2|183
1623253500000|2021-06-09 15:45:00|10961.1|10960.4|10961.1|10960.4|10962|10961.3|10960.9|10960|190
1623253800000|2021-06-09 15:50:00|10961|10960.3|10962.8|10962.1|10962.9|10962.2|10960.7|10960|234
1623254100000|2021-06-09 15:55:00|10963|10962|10962.2|10961.5|10963.1|10962.1|10962|10961.2|128
1623254400000|2021-06-09 16:00:00|10962.1|10961.4|10964.1|10963.4|10964.6|10963.9|10962|10961.3|144
1623254700000|2021-06-09 16:05:00|10964.2|10963.2|10964.4|10963.7|10965.4|10964.7|10963.5|10962.5|317
1623255000000|2021-06-09 16:10:00|10964.5|10963.8|10965|10964.3|10965.3|10964.5|10963.7|10963|207
1623255300000|2021-06-09 16:15:00|10964.9|10964.2|10965.1|10964.4|10965.4|10964.7|10964.4|10963.7|183
1623255600000|2021-06-09 16:20:00|10965|10964.3|10964.6|10963.9|10965.4|10964.7|10963.9|10963.2|162
1623255900000|2021-06-09 16:25:00|10964.4|10963.7|10964.4|10963.7|10964.8|10964.1|10963.8|10963.1|113
1623256200000|2021-06-09 16:30:00|10964.5|10963.8|10965|10964.3|10965.6|10964.7|10964.4|10963.7|153
1623256500000|2021-06-09 16:35:00|10965.1|10964.4|10964.4|10963.7|10965.6|10964.8|10964.4|10963.7|143
1623256800000|2021-06-09 16:40:00|10964.5|10963.8|10964|10963.3|10964.5|10963.8|10962.7|10961.9|112
1623257100000|2021-06-09 16:45:00|10963.9|10963.2|10963.9|10963.2|10964.5|10963.8|10963.6|10962.8|139
1623257400000|2021-06-09 16:50:00|10963.8|10963.1|10963.7|10963|10964.5|10963.8|10963.7|10962.9|159
1623257700000|2021-06-09 16:55:00|10963.8|10963.1|10965.3|10964.6|10965.3|10964.6|10963.8|10963|184
1623258000000|2021-06-09 17:00:00|10965.2|10964.5|10962.3|10961.6|10965.4|10964.7|10960.8|10959.8|361
1623258300000|2021-06-09 17:05:00|10962.4|10961.7|10962.7|10962|10963.7|10962.9|10961.5|10960.6|284
1623258600000|2021-06-09 17:10:00|10962.8|10962.1|10963.5|10962.8|10964.7|10963.9|10962.7|10962|200
1623258900000|2021-06-09 17:15:00|10963.7|10962.7|10963.9|10963.2|10964.7|10964|10963.4|10962.6|209
1623259200000|2021-06-09 17:20:00|10963.8|10963.1|10963.2|10962.5|10964.1|10963.4|10963.1|10962.3|93
1623259500000|2021-06-09 17:25:00|10963.3|10962.6|10962.6|10961.9|10963.3|10962.6|10961.2|10960.5|198
1623259800000|2021-06-09 17:30:00|10962.7|10962|10962.7|10962|10963.5|10962.7|10961.9|10961.1|168
1623260100000|2021-06-09 17:35:00|10962.6|10961.9|10961.4|10960.7|10963.2|10962.5|10960.7|10959.9|147
1623260400000|2021-06-09 17:40:00|10961.1|10960.4|10960.7|10960|10961.6|10960.7|10960|10959.2|142
1623260700000|2021-06-09 17:45:00|10960.5|10959.8|10961.1|10960.1|10961.3|10960.4|10960.1|10959.4|220
1623261000000|2021-06-09 17:50:00|10961|10960|10960.7|10960|10961.9|10961|10960.7|10959.9|170
1623261300000|2021-06-09 17:55:00|10960.8|10960.1|10960.7|10960|10961.1|10960.3|10960.1|10959.3|139
1623261600000|2021-06-09 18:00:00|10960.8|10959.8|10960.7|10960|10961|10960.1|10960|10959.2|150
1623261900000|2021-06-09 18:05:00|10960.6|10959.9|10961.4|10960.7|10961.6|10960.8|10959.8|10959.1|163
1623262200000|2021-06-09 18:10:00|10961.3|10960.6|10960.7|10960|10962.1|10961.2|10960.4|10959.7|166
1623262500000|2021-06-09 18:15:00|10960.8|10960.1|10960.8|10960.1|10961.6|10960.7|10960.2|10959.4|144
1623262800000|2021-06-09 18:20:00|10960.7|10960|10957.5|10956.8|10960.7|10960|10957|10956.3|165
1623263100000|2021-06-09 18:25:00|10957.6|10956.9|10958.9|10957.9|10959.3|10958.6|10957.4|10956.7|161
1623263400000|2021-06-09 18:30:00|10959.1|10958.2|10958.5|10957.8|10959.1|10958.3|10958.3|10957.5|66
1623263700000|2021-06-09 18:35:00|10958.4|10957.7|10958.5|10957.8|10959.2|10958.4|10958.3|10957.5|140
1623264000000|2021-06-09 18:40:00|10958.7|10958|10957.9|10957.2|10959.1|10958.3|10957.6|10956.6|144
1623264300000|2021-06-09 18:45:00|10957.8|10957.1|10957.4|10956.4|10958.2|10957.4|10957.2|10956.4|124
1623264600000|2021-06-09 18:50:00|10957.2|10956.5|10958.1|10957.1|10958.3|10957.5|10957.2|10956.4|132
1623264900000|2021-06-09 18:55:00|10958.2|10957.2|10957.6|10956.9|10958.2|10957.4|10956.8|10956.1|219
1623265200000|2021-06-09 19:00:00|10957.7|10956.7|10956.7|10955.7|10958.4|10957.5|10956.2|10955.3|212
1623265500000|2021-06-09 19:05:00|10956.5|10955.8|10957.3|10956.6|10957.6|10956.7|10956.2|10955.5|113
1623265800000|2021-06-09 19:10:00|10957.4|10956.7|10958.9|10958.2|10959.1|10958.2|10957.3|10956.6|147
1623266100000|2021-06-09 19:15:00|10958.8|10958.1|10960.6|10959.6|10960.9|10960|10958.8|10958.1|145
1623266400000|2021-06-09 19:20:00|10960.5|10959.8|10962|10961|10962.4|10961.4|10960.4|10959.6|115
1623266700000|2021-06-09 19:25:00|10961.9|10960.9|10962.5|10961.5|10963.1|10962.4|10961.5|10960.8|112
1623267000000|2021-06-09 19:30:00|10962.2|10961.6|10961.7|10960.7|10963|10962.3|10961|10960.2|193
1623267300000|2021-06-09 19:35:00|10961.6|10960.9|10963|10962.3|10963.2|10962.3|10961.2|10960.5|163
1623267600000|2021-06-09 19:40:00|10963.3|10962.6|10964.9|10963.9|10966.2|10965.5|10963|10962.2|191
1623267900000|2021-06-09 19:45:00|10964.8|10963.8|10964.6|10963.6|10966|10965.2|10964|10963.1|312
1623268200000|2021-06-09 19:50:00|10964.5|10963.5|10962.5|10961.8|10964.6|10963.7|10962.4|10961.6|181
1623268500000|2021-06-09 19:55:00|10962.3|10961.6|10962.8|10962.1|10963.1|10962.2|10961.6|10960.7|354
1623268800000|2021-06-09 20:00:00|10962.7|10961.8|10962.2|10961.2|10963.8|10963|10962|10961|439
1623269100000|2021-06-09 20:05:00|10962.1|10961.1|10962|10961.3|10962.3|10961.4|10961.9|10961|65
1623269400000|2021-06-09 20:10:00|10962.1|10961.4|10962.2|10961.2|10962.3|10961.4|10961.5|10960.6|81
1623269700000|2021-06-09 20:15:00|10962.1|10961.1|10962.1|10961.4|10962.4|10961.4|10962|10961.1|61
1623270000000|2021-06-09 20:20:00|10962.3|10961.3|10963.5|10962.8|10963.8|10962.9|10962.1|10961.2|105
1623270300000|2021-06-09 20:25:00|10963.8|10962.9|10964.2|10963.2|10964.4|10963.5|10963.2|10962.4|104
1623270600000|2021-06-09 20:30:00|10964.1|10963.1|10963.2|10962.2|10964.6|10963.6|10962.9|10961.9|137
1623270900000|2021-06-09 20:35:00|10963|10962.3|10964.2|10963.2|10964.3|10963.4|10962.9|10962|70
1623271200000|2021-06-09 20:40:00|10964.1|10963.1|10964.2|10963.2|10965|10964|10964|10963|74
1623271500000|2021-06-09 20:45:00|10964.1|10963.1|10963.1|10962.1|10964.8|10963.8|10962.9|10961.9|109
1623271800000|2021-06-09 20:50:00|10963.2|10962.2|10963.7|10962.7|10963.8|10962.9|10962.7|10961.7|286
1623272100000|2021-06-09 20:55:00|10963.9|10962.9|10965.7|10961.9|10966.4|10963.8|10963.3|10961.3|321
1623272400000|2021-06-09 21:00:00|10964.7|10963.7|10965.1|10961.8|10967.2|10963.7|10964.7|10960.7|17
1623272700000|2021-06-09 21:05:00|10967.6|10961.6|10965.7|10959.8|10967.9|10961.9|10964.6|10959.4|111
1623273000000|2021-06-09 21:10:00|10965.6|10960.2|10965.5|10960.7|10966.3|10962|10964.1|10959.2|144
1623273300000|2021-06-09 21:15:00|10964.5|10960.2|10965.3|10961.5|10966.3|10962|10964.2|10959.1|133
1623273600000|2021-06-09 21:20:00|10965.7|10961.2|10966.1|10962.9|10966.6|10962.9|10964.4|10958.4|161
1623273900000|2021-06-09 21:25:00|10966.3|10961.9|10964.5|10960.5|10966.3|10962.9|10963.9|10959.7|153
1623274200000|2021-06-09 21:30:00|10964.4|10960.6|10963.3|10961.5|10964.8|10961.9|10962.7|10959.7|162
1623274500000|2021-06-09 21:35:00|10963.1|10961.4|10964.2|10960.6|10965|10962.4|10962.7|10960.3|164
1623274800000|2021-06-09 21:40:00|10964.1|10960.4|10963.6|10961.7|10964.6|10961.7|10963.3|10960.2|137
1623275100000|2021-06-09 21:45:00|10963.3|10960.5|10963.5|10961.2|10964|10961.7|10962.7|10959.9|138
1623275400000|2021-06-09 21:50:00|10963.6|10960.9|10963.7|10961|10964.2|10961.9|10962.8|10960.4|312
1623275700000|2021-06-09 21:55:00|10963.9|10961.3|10963.6|10961.1|10964.3|10962|10962.9|10960.8|723
1623276000000|2021-06-09 22:00:00|10963.8|10961|10964.3|10963.3|10964.9|10963.6|10963.6|10961|274
1623276300000|2021-06-09 22:05:00|10964.2|10963.2|10966.4|10965.4|10966.6|10965.6|10963.5|10962.5|171
1623276600000|2021-06-09 22:10:00|10966.5|10965.5|10965.1|10964.1|10966.6|10965.6|10964.7|10963.7|213
1623276900000|2021-06-09 22:15:00|10965.2|10964.2|10964.7|10963.7|10966.6|10965.6|10964.5|10963.5|111
1623277200000|2021-06-09 22:20:00|10964.6|10963.6|10965.8|10964.8|10966|10965|10964.6|10963.6|102
1623277500000|2021-06-09 22:25:00|10966|10965|10965.1|10964.1|10966.2|10965.2|10964.3|10963.3|142
1623277800000|2021-06-09 22:30:00|10965.2|10964.2|10964.1|10963.1|10965.2|10964.2|10963.9|10962.9|78
1623278100000|2021-06-09 22:35:00|10964|10963|10963.4|10962.4|10964.2|10963.2|10963.3|10962.3|61
1623278400000|2021-06-09 22:40:00|10963.5|10962.5|10962.6|10961.6|10963.5|10962.5|10962.6|10961.6|211
1623278700000|2021-06-09 22:45:00|10962.7|10961.7|10962.1|10961.1|10962.7|10961.7|10961.5|10960.5|164
1623279000000|2021-06-09 22:50:00|10962.2|10961.2|10964.1|10963.1|10964.2|10963.2|10962.1|10961.1|103
1623279300000|2021-06-09 22:55:00|10964|10963|10963.9|10962.9|10964.7|10963.7|10963.9|10962.9|82
1623279600000|2021-06-09 23:00:00|10963.8|10962.8|10963.9|10962.9|10964.6|10963.8|10963.3|10962.3|116
1623279900000|2021-06-09 23:05:00|10963.7|10963|10963.8|10963.1|10964.5|10963.7|10962.7|10961.7|110
1623280200000|2021-06-09 23:10:00|10963.9|10962.9|10964|10963|10964.1|10963.2|10963.6|10962.6|58
1623280500000|2021-06-09 23:15:00|10963.9|10962.9|10963.5|10962.5|10964.1|10963.2|10962.8|10961.8|69
1623280800000|2021-06-09 23:20:00|10963.4|10962.4|10962.8|10961.8|10963.4|10962.4|10962.5|10961.5|57
1623281100000|2021-06-09 23:25:00|10962.9|10961.9|10964.7|10963.7|10964.7|10963.7|10962.8|10961.8|110
1623281400000|2021-06-09 23:30:00|10964.5|10963.8|10964.3|10963.6|10964.7|10963.8|10963.7|10962.8|112
1623281700000|2021-06-09 23:35:00|10964.5|10963.5|10963.8|10962.8|10964.5|10963.6|10963.5|10962.6|75
1623282000000|2021-06-09 23:40:00|10963.7|10963|10963.4|10962.4|10964.5|10963.6|10963.2|10962.2|99
1623282300000|2021-06-09 23:45:00|10963.2|10962.5|10961.5|10960.5|10963.4|10962.5|10961.3|10960.4|135
1623282600000|2021-06-09 23:50:00|10961.6|10960.6|10963.2|10962.2|10963.3|10962.5|10961.4|10960.4|194
1623282900000|2021-06-09 23:55:00|10963.1|10962.4|10961.9|10960.9|10963.3|10962.4|10961.8|10960.8|82
1623283200000|2021-06-10 00:00:00|10962|10961|10965.2|10964.5|10968.5|10967.5|10961.6|10960.7|611
1623283500000|2021-06-10 00:05:00|10965.5|10964.4|10964|10963.3|10966|10965.2|10963.9|10962.9|290
1623283800000|2021-06-10 00:10:00|10964.1|10963.4|10962.5|10961.5|10964.2|10963.4|10961.9|10960.9|346
1623284100000|2021-06-10 00:15:00|10962.6|10961.8|10963.5|10962.5|10963.9|10963|10962.2|10961.5|350
1623284400000|2021-06-10 00:20:00|10963.6|10962.6|10963.5|10962.5|10964.4|10963.5|10962.1|10961.1|319
1623284700000|2021-06-10 00:25:00|10963.4|10962.4|10962.1|10961.1|10963.4|10962.6|10961.8|10960.8|276
1623285000000|2021-06-10 00:30:00|10962.2|10961.2|10958.7|10958|10962.7|10961.8|10958.5|10957.7|339
1623285300000|2021-06-10 00:35:00|10958.9|10957.9|10958.5|10957.8|10959.8|10958.9|10958.5|10957.7|322
1623285600000|2021-06-10 00:40:00|10958.6|10957.9|10959.6|10958.9|10960.4|10959.7|10958.5|10957.6|205
1623285900000|2021-06-10 00:45:00|10959.7|10959|10959.7|10959|10960.9|10960|10959.6|10958.8|261
1623286200000|2021-06-10 00:50:00|10959.8|10959.1|10962.4|10961.4|10964|10963|10958.4|10957.6|679
1623286500000|2021-06-10 00:55:00|10962.7|10961.7|10962.6|10961.9|10963.7|10962.8|10961.7|10960.7|384
1623286800000|2021-06-10 01:00:00|10962.9|10962.2|10960.6|10959.9|10963.3|10962.4|10960.6|10959.8|356
1623287100000|2021-06-10 01:05:00|10960.7|10960|10957.2|10956.5|10961|10960.1|10956.2|10955.2|376
1623287400000|2021-06-10 01:10:00|10957.3|10956.3|10954.8|10953.8|10957.5|10956.8|10953.5|10952.8|320
1623287700000|2021-06-10 01:15:00|10954.9|10953.9|10956.9|10955.9|10958.4|10957.6|10954.3|10953.4|433
1623288000000|2021-06-10 01:20:00|10956.8|10955.8|10955.8|10954.8|10956.9|10956|10954.1|10953.4|353
1623288300000|2021-06-10 01:25:00|10955.7|10954.7|10954.9|10953.9|10956.4|10955.5|10954.2|10953.3|381
1623288600000|2021-06-10 01:30:00|10954.7|10954|10954.4|10953.4|10955.9|10955.1|10953.6|10952.7|361
1623288900000|2021-06-10 01:35:00|10954.5|10953.5|10954|10953.3|10955.6|10954.8|10952.6|10951.9|426
1623289200000|2021-06-10 01:40:00|10953.9|10953.2|10954.7|10954|10955.6|10954.7|10953.6|10952.8|263
1623289500000|2021-06-10 01:45:00|10954.8|10954.1|10954.7|10954|10955.5|10954.8|10953.9|10953.2|237
1623289800000|2021-06-10 01:50:00|10954.6|10953.9|10953.2|10952.5|10955.4|10954.7|10952.2|10951.4|310
1623290100000|2021-06-10 01:55:00|10953.4|10952.4|10953.3|10952.6|10954.2|10953.5|10952.7|10952|297
1623290400000|2021-06-10 02:00:00|10953.4|10952.7|10954.9|10954.2|10955.4|10954.5|10953.2|10952.4|324
1623290700000|2021-06-10 02:05:00|10955|10954.3|10955.4|10954.7|10956|10955.3|10954.2|10953.3|350
1623291000000|2021-06-10 02:10:00|10955.5|10954.5|10955.1|10954.4|10957.6|10956.9|10955.1|10954.3|344
1623291300000|2021-06-10 02:15:00|10955|10954.3|10954.7|10954|10955.4|10954.6|10954.2|10953.4|220
1623291600000|2021-06-10 02:20:00|10954.6|10953.9|10953.3|10952.6|10955.3|10954.6|10953.1|10952.4|245
1623291900000|2021-06-10 02:25:00|10953.5|10952.8|10955.5|10954.8|10956.4|10955.5|10953.5|10952.8|193
1623292200000|2021-06-10 02:30:00|10955.3|10954.6|10955.5|10954.8|10956.9|10956|10955.3|10954.5|195
1623292500000|2021-06-10 02:35:00|10955.4|10954.7|10956.4|10955.7|10956.8|10956|10955.1|10954.4|245
1623292800000|2021-06-10 02:40:00|10956.5|10955.8|10957.5|10956.8|10957.6|10956.8|10956|10955.2|207
1623293100000|2021-06-10 02:45:00|10957.4|10956.7|10958.6|10957.9|10958.8|10957.9|10957.2|10956.4|161
1623293400000|2021-06-10 02:50:00|10958.5|10957.8|10957|10956.3|10958.7|10957.9|10956.7|10956|188
1623293700000|2021-06-10 02:55:00|10957.1|10956.4|10957.2|10956.5|10958.1|10957.3|10956.6|10955.8|169
1623294000000|2021-06-10 03:00:00|10957.4|10956.4|10957.2|10956.5|10957.4|10956.5|10956.1|10955.3|153
1623294300000|2021-06-10 03:05:00|10957.5|10956.8|10956.6|10955.9|10958.2|10957.4|10956.2|10955.4|232
1623294600000|2021-06-10 03:10:00|10956.8|10955.8|10955.6|10954.9|10957|10956.1|10955.3|10954.5|313
1623294900000|2021-06-10 03:15:00|10955.5|10954.8|10955.2|10954.5|10956.4|10955.7|10954.7|10953.8|192
1623295200000|2021-06-10 03:20:00|10955.3|10954.3|10954.6|10953.9|10955.4|10954.7|10954.4|10953.5|162
1623295500000|2021-06-10 03:25:00|10954.8|10953.6|10955.1|10954.4|10955.5|10954.6|10954.8|10953.6|147
1623295800000|2021-06-10 03:30:00|10955|10954.3|10954.4|10953.7|10955.3|10954.4|10954.3|10953.4|108
1623296100000|2021-06-10 03:35:00|10954.5|10953.8|10954.4|10953.7|10954.9|10954.2|10954.2|10953.5|166
1623296400000|2021-06-10 03:40:00|10954.5|10953.8|10954.4|10953.7|10955.1|10954.4|10954.4|10953.4|116
1623296700000|2021-06-10 03:45:00|10954.5|10953.8|10955|10954.3|10955.1|10954.4|10953.8|10952.9|138
1623297000000|2021-06-10 03:50:00|10954.9|10954.2|10955.1|10954.4|10955.2|10954.5|10954.8|10953.9|88
1623297300000|2021-06-10 03:55:00|10955|10954.3|10955.3|10954.6|10955.8|10955|10955|10954.2|93
1623297600000|2021-06-10 04:00:00|10955.2|10954.5|10956.9|10955.9|10956.9|10956.1|10955|10954.3|204
1623297900000|2021-06-10 04:05:00|10957|10956|10955.2|10954.5|10957.4|10956.6|10955.1|10954.4|142
1623298200000|2021-06-10 04:10:00|10955.3|10954.6|10956.1|10955.4|10956.6|10955.8|10955.2|10954.4|223
1623298500000|2021-06-10 04:15:00|10956.2|10955.5|10957.2|10956.5|10957.4|10956.7|10955.7|10954.9|153
1623298800000|2021-06-10 04:20:00|10957.3|10956.6|10957.3|10956.6|10957.4|10956.7|10956.6|10955.8|132
1623299100000|2021-06-10 04:25:00|10957.2|10956.5|10958.1|10957.4|10958.6|10957.7|10957|10956.2|163
1623299400000|2021-06-10 04:30:00|10958|10957.3|10957.9|10957.2|10958.3|10957.3|10957|10956.3|188
1623299700000|2021-06-10 04:35:00|10958|10957.3|10958.1|10957.1|10958.5|10957.6|10957.6|10956.9|247
1623300000000|2021-06-10 04:40:00|10958|10957|10957.2|10956.5|10958.3|10957.6|10957.1|10956.4|166
1623300300000|2021-06-10 04:45:00|10957|10956.3|10955.7|10955|10957|10956.3|10955.5|10954.7|122
1623300600000|2021-06-10 04:50:00|10955.8|10954.8|10956.9|10955.9|10957.8|10957|10955.6|10954.8|205
1623300900000|2021-06-10 04:55:00|10957|10956|10958.2|10957.2|10958.3|10957.5|10956.9|10955.9|275
1623301200000|2021-06-10 05:00:00|10958.3|10957.3|10957.4|10956.4|10958.4|10957.5|10956.9|10956.1|201
1623301500000|2021-06-10 05:05:00|10957.5|10956.5|10954.7|10954|10957.5|10956.7|10954.7|10954|215
1623301800000|2021-06-10 05:10:00|10954.6|10953.9|10954.6|10953.6|10955.2|10954.4|10954.4|10953.6|124
1623302100000|2021-06-10 05:15:00|10954.7|10953.7|10954|10953.3|10955.3|10954.4|10953.7|10952.8|263
1623302400000|2021-06-10 05:20:00|10954.1|10953.1|10954.4|10953.7|10955.2|10954.4|10954|10953.1|217
1623302700000|2021-06-10 05:25:00|10954.3|10953.6|10954.2|10953.5|10954.6|10953.7|10953.9|10952.9|192
1623303000000|2021-06-10 05:30:00|10954.1|10953.4|10955.8|10955.1|10956|10955.1|10953.8|10953|200
1623303300000|2021-06-10 05:35:00|10955.7|10955|10956.3|10955.3|10956.4|10955.6|10955.2|10954.4|116
1623303600000|2021-06-10 05:40:00|10956.2|10955.5|10957|10956|10957.1|10956.4|10956.2|10955.4|193
1623303900000|2021-06-10 05:45:00|10956.9|10955.9|10955.6|10954.9|10957.1|10956.3|10955.1|10954.3|170
1623304200000|2021-06-10 05:50:00|10955.7|10955|10955.3|10954.6|10956.1|10955.1|10954.5|10953.7|151
1623304500000|2021-06-10 05:55:00|10955.2|10954.5|10955.7|10954.7|10956.2|10955.4|10954.3|10953.6|217
1623304800000|2021-06-10 06:00:00|10955.6|10954.6|10955.8|10954.8|10957.5|10956.6|10955.1|10954.1|372
1623305100000|2021-06-10 06:05:00|10955.7|10954.7|10953.4|10952.4|10955.8|10954.9|10952.7|10951.8|287
1623305400000|2021-06-10 06:10:00|10953.5|10952.5|10949.3|10948.3|10954.8|10953.9|10948.3|10947.3|349
1623305700000|2021-06-10 06:15:00|10949.2|10948.2|10949.6|10948.9|10950.6|10949.7|10948.6|10947.9|408
1623306000000|2021-06-10 06:20:00|10949.5|10948.8|10948.9|10948.2|10950.5|10949.8|10947.9|10947.1|339
1623306300000|2021-06-10 06:25:00|10948.8|10948.1|10949.8|10948.8|10950.8|10949.8|10948.8|10948|291
1623306600000|2021-06-10 06:30:00|10949.9|10948.9|10949.8|10949.1|10950.3|10949.5|10949|10948.3|197
1623306900000|2021-06-10 06:35:00|10949.7|10949|10949.7|10949|10950.1|10949.3|10948.5|10947.8|213
1623307200000|2021-06-10 06:40:00|10949.9|10949.2|10947.2|10946.2|10950|10949.3|10947.1|10946.2|201
1623307500000|2021-06-10 06:45:00|10947.1|10946.4|10946.7|10946|10947.3|10946.6|10945.4|10944.7|233
1623307800000|2021-06-10 06:50:00|10946.8|10946.1|10947.3|10946.6|10947.8|10947.1|10946.1|10945.4|211
1623308100000|2021-06-10 06:55:00|10947.4|10946.7|10948.8|10947.8|10948.9|10948.2|10946|10945.2|302
1623308400000|2021-06-10 07:00:00|10948.7|10948|10948.7|10948|10951.1|10950.1|10948|10947.1|490
1623308700000|2021-06-10 07:05:00|10948.8|10948.1|10946.8|10946.1|10949|10948.3|10946.8|10946.1|300
1623309000000|2021-06-10 07:10:00|10946.9|10946.2|10948.1|10947.1|10949.5|10948.7|10946.6|10945.8|404
1623309300000|2021-06-10 07:15:00|10948|10947.3|10949|10948.3|10949.5|10948.6|10945.7|10945|463
1623309600000|2021-06-10 07:20:00|10948.9|10948.2|10952.7|10952|10953.5|10952.8|10948.9|10948.2|396
1623309900000|2021-06-10 07:25:00|10952.8|10952.1|10951.9|10950.9|10954|10953.2|10951.6|10950.9|344
1623310200000|2021-06-10 07:30:00|10951.6|10950.8|10952.3|10951.6|10952.4|10951.7|10949|10948.3|474
1623310500000|2021-06-10 07:35:00|10952.5|10951.8|10951.3|10950.6|10955.1|10954.4|10951.1|10950.3|362
1623310800000|2021-06-10 07:40:00|10951.4|10950.4|10953.2|10952.5|10954|10953.2|10949.9|10949.1|387
1623311100000|2021-06-10 07:45:00|10953.3|10952.6|10954.5|10953.5|10954.8|10954|10952.7|10951.8|348
1623311400000|2021-06-10 07:50:00|10954.6|10953.6|10953.2|10952.5|10955.3|10954.5|10953.1|10952.4|307
1623311700000|2021-06-10 07:55:00|10953.3|10952.6|10955.5|10954.8|10957.7|10956.8|10952.3|10951.4|431
1623312000000|2021-06-10 08:00:00|10955.6|10954.9|10955|10954.3|10955.8|10955.1|10953.1|10952.4|343
1623312300000|2021-06-10 08:05:00|10955.1|10954.4|10955.9|10954.9|10956.9|10956.1|10954.8|10954.1|328
1623312600000|2021-06-10 08:10:00|10955.7|10955|10955.1|10954.4|10956.4|10955.5|10953.7|10953|239
1623312900000|2021-06-10 08:15:00|10955|10954.3|10954|10953.3|10956.7|10956|10953.2|10952.3|197
1623313200000|2021-06-10 08:20:00|10953.7|10953|10954.4|10953.7|10954.7|10954|10952.1|10951.4|233
1623313500000|2021-06-10 08:25:00|10954.3|10953.6|10951.2|10950.5|10954.8|10954.1|10951.1|10950.4|286
1623313800000|2021-06-10 08:30:00|10951.1|10950.4|10953|10952.3|10953.5|10952.8|10950.7|10949.9|189
1623314100000|2021-06-10 08:35:00|10952.9|10952.2|10951.2|10950.5|10954.7|10953.9|10951.2|10950.4|240
1623314400000|2021-06-10 08:40:00|10951.1|10950.4|10949.4|10948.7|10951.3|10950.6|10949|10948.3|247
1623314700000|2021-06-10 08:45:00|10949.3|10948.6|10948.5|10947.8|10949.5|10948.8|10947.9|10947.2|259
1623315000000|2021-06-10 08:50:00|10948.6|10947.9|10951.1|10950.1|10951.4|10950.7|10948.5|10947.8|199
1623315300000|2021-06-10 08:55:00|10951.2|10950.2|10949.2|10948.5|10951.7|10950.9|10948.8|10948|286
1623315600000|2021-06-10 09:00:00|10949.1|10948.4|10948.9|10948.2|10950|10949.1|10948.2|10947.3|287
1623315900000|2021-06-10 09:05:00|10948.7|10948|10948.4|10947.7|10949.2|10948.4|10947.2|10946.5|263
1623316200000|2021-06-10 09:10:00|10948.5|10947.8|10946.5|10945.8|10948.6|10947.9|10946|10945.1|229
1623316500000|2021-06-10 09:15:00|10946.4|10945.7|10947.2|10946.5|10948.1|10947.4|10946.1|10945.4|259
1623316800000|2021-06-10 09:20:00|10947.1|10946.4|10949.2|10948.5|10949.6|10948.8|10947.1|10946.2|223
1623317100000|2021-06-10 09:25:00|10949.1|10948.4|10948.8|10948.1|10949.8|10949|10947.2|10946.5|255
1623317400000|2021-06-10 09:30:00|10948.7|10948|10947.8|10947.1|10948.9|10948.2|10947|10946.2|332
1623317700000|2021-06-10 09:35:00|10947.9|10947.2|10949.8|10948.8|10950|10949.1|10947.8|10947|251
1623318000000|2021-06-10 09:40:00|10949.9|10948.9|10949.8|10949.1|10950.5|10949.8|10949|10948.3|181
1623318300000|2021-06-10 09:45:00|10949.7|10949|10951.4|10950.7|10952.5|10951.8|10949.7|10949|266
1623318600000|2021-06-10 09:50:00|10951|10950.3|10952.8|10951.8|10953.4|10952.6|10951|10950.3|198
1623318900000|2021-06-10 09:55:00|10952.5|10951.9|10951.5|10950.8|10952.6|10951.9|10950.2|10949.4|280
1623319200000|2021-06-10 10:00:00|10951.4|10950.7|10950.7|10950|10952.4|10951.5|10949.4|10948.6|247
1623319500000|2021-06-10 10:05:00|10950.6|10949.9|10951.4|10950.7|10951.7|10951|10950|10949.3|191
1623319800000|2021-06-10 10:10:00|10951.3|10950.6|10951.7|10951|10952.5|10951.8|10950.9|10950.2|252
1623320100000|2021-06-10 10:15:00|10951.4|10950.7|10951.5|10950.8|10951.9|10951.2|10950.4|10949.7|197
1623320400000|2021-06-10 10:20:00|10951.4|10950.7|10952|10951.3|10953|10952.3|10951.4|10950.7|226
1623320700000|2021-06-10 10:25:00|10952.3|10951.2|10950.2|10949.5|10952.3|10951.5|10950.2|10949.4|134
1623321000000|2021-06-10 10:30:00|10950.3|10949.6|10949.6|10948.9|10951|10950.3|10948.9|10948.2|202
1623321300000|2021-06-10 10:35:00|10949.7|10949|10947.9|10947.2|10949.8|10949.1|10947.5|10946.6|186
1623321600000|2021-06-10 10:40:00|10948|10947.3|10949.7|10949|10949.8|10949|10947.3|10946.6|234
1623321900000|2021-06-10 10:45:00|10949.6|10948.9|10950.1|10949.1|10951.9|10951.1|10949.6|10948.7|269
1623322200000|2021-06-10 10:50:00|10949.8|10949.2|10948.6|10947.9|10950.8|10949.9|10948.4|10947.7|175
1623322500000|2021-06-10 10:55:00|10948.7|10948|10948.8|10948.1|10949.8|10948.9|10948.2|10947.4|252
1623322800000|2021-06-10 11:00:00|10948.7|10948|10949.5|10948.8|10950.5|10949.6|10947.8|10947|295
1623323100000|2021-06-10 11:05:00|10949.4|10948.7|10948|10947.3|10949.7|10948.8|10947.8|10947|219
1623323400000|2021-06-10 11:10:00|10948.1|10947.1|10947.2|10946.5|10948.6|10947.9|10946.6|10945.9|276
1623323700000|2021-06-10 11:15:00|10947.1|10946.4|10946.5|10945.8|10948.5|10947.7|10945.9|10945.1|267
1623324000000|2021-06-10 11:20:00|10946.4|10945.7|10949|10948.3|10949.2|10948.5|10946|10945.3|294
1623324300000|2021-06-10 11:25:00|10948.7|10948|10946.8|10946.1|10949.6|10948.9|10946.2|10945.4|219
1623324600000|2021-06-10 11:30:00|10946.7|10946|10948.6|10947.6|10948.6|10947.7|10945.9|10945.1|275
1623324900000|2021-06-10 11:35:00|10948.5|10947.5|10948.7|10948|10949.1|10948.4|10947.1|10946.2|179
1623325200000|2021-06-10 11:40:00|10948.8|10948.1|10950.7|10949.7|10951|10950|10948.7|10947.8|173
1623325500000|2021-06-10 11:45:00|10950.8|10949.8|10955|10954|10955.1|10954.2|10947.3|10946.3|672
1623325800000|2021-06-10 11:50:00|10955.1|10954.1|10954.8|10953.8|10955.4|10954.5|10953.3|10952.5|473
1623326100000|2021-06-10 11:55:00|10954.5|10953.5|10953.1|10952.1|10954.6|10953.6|10950.8|10949.8|554
1623326400000|2021-06-10 12:00:00|10953.3|10952.3|10959.6|10958.9|10960.4|10959.4|10953.3|10952.3|733
1623326700000|2021-06-10 12:05:00|10959.7|10958.7|10954.8|10954.1|10959.7|10958.8|10954.7|10954|482
1623327000000|2021-06-10 12:10:00|10954.9|10954.2|10954.4|10953.7|10955|10954.3|10953.5|10952.8|331
1623327300000|2021-06-10 12:15:00|10954.3|10953.6|10956.2|10955.2|10958.1|10957.3|10953.5|10952.7|443
1623327600000|2021-06-10 12:20:00|10956.1|10955.1|10953.6|10952.9|10956.4|10955.7|10953.6|10952.7|580
1623327900000|2021-06-10 12:25:00|10953.7|10953|10958.7|10956.5|10959.3|10957.3|10953.7|10952.9|442
1623328200000|2021-06-10 12:30:00|10959.1|10956.9|10961.5|10960.5|10974.2|10971.3|10953.5|10952|1642
1623328500000|2021-06-10 12:35:00|10961.4|10960.4|10960.4|10959.4|10965.2|10964.2|10959.7|10958.7|1133
1623328800000|2021-06-10 12:40:00|10960.5|10959.5|10964.6|10963.6|10965.2|10964.2|10957.2|10956.2|1202
1623329100000|2021-06-10 12:45:00|10964.4|10963.4|10971.9|10970.9|10977.1|10976.2|10964.4|10963.4|1141
1623329400000|2021-06-10 12:50:00|10971.7|10970.7|10970.8|10969.8|10973.8|10972.8|10969.1|10968.1|995
1623329700000|2021-06-10 12:55:00|10970.7|10969.7|10965.4|10964.4|10973.2|10972.2|10965.1|10964.1|1043
1623330000000|2021-06-10 13:00:00|10965.3|10964.3|10968.1|10967.1|10968.4|10967.4|10960|10959|1125
1623330300000|2021-06-10 13:05:00|10967.7|10966.7|10970.7|10969.7|10971.5|10970.5|10966.5|10965.5|899
1623330600000|2021-06-10 13:10:00|10970.6|10969.6|10970.2|10969.5|10975.5|10974.5|10968.8|10967.8|847
1623330900000|2021-06-10 13:15:00|10970.1|10969.4|10972.3|10971.3|10977.2|10976.2|10970|10969|905
1623331200000|2021-06-10 13:20:00|10972.4|10971.4|10971.8|10971.1|10972.9|10971.9|10971.1|10970.1|566
1623331500000|2021-06-10 13:25:00|10971.9|10970.9|10975.4|10974.4|10975.9|10974.9|10970.7|10969.7|581
1623331800000|2021-06-10 13:30:00|10975.5|10974.5|10974.8|10973.8|10980|10979.3|10973.8|10972.8|781
1623332100000|2021-06-10 13:35:00|10974.6|10973.6|10968.5|10967.8|10976.4|10975.4|10967.6|10966.6|700
1623332400000|2021-06-10 13:40:00|10968.2|10967.5|10965|10964|10970|10969.2|10963.8|10962.8|655
1623332700000|2021-06-10 13:45:00|10964.9|10963.9|10958.5|10957.5|10965.1|10964.1|10957|10956.1|680
1623333000000|2021-06-10 13:50:00|10958.7|10957.7|10957.9|10957.2|10962.5|10961.6|10955.6|10954.8|881
1623333300000|2021-06-10 13:55:00|10957.8|10957.1|10964.2|10963.5|10964.5|10963.8|10957.7|10956.8|842
1623333600000|2021-06-10 14:00:00|10964.3|10963.6|10956.8|10956.1|10964.4|10963.7|10956.2|10955.2|721
1623333900000|2021-06-10 14:05:00|10956.6|10955.8|10955.1|10954.4|10956.9|10956.1|10950.3|10949.5|694
1623334200000|2021-06-10 14:10:00|10955.2|10954.5|10953.8|10953.1|10958.4|10957.6|10952.5|10951.8|632
1623334500000|2021-06-10 14:15:00|10953.7|10953|10946.8|10946.1|10953.8|10953.1|10945.8|10944.8|577
1623334800000|2021-06-10 14:20:00|10947|10946.3|10946.4|10945.7|10947.7|10947|10942.8|10941.8|732
1623335100000|2021-06-10 14:25:00|10946.5|10945.8|10947.3|10946.6|10949.3|10948.6|10944.2|10943.5|628
1623335400000|2021-06-10 14:30:00|10947.2|10946.5|10946.9|10946.2|10948.7|10947.9|10942.5|10941.8|606
1623335700000|2021-06-10 14:35:00|10947.3|10946.6|10954.6|10953.6|10955.1|10954.1|10946.4|10945.7|554
1623336000000|2021-06-10 14:40:00|10954.7|10953.7|10954.4|10953.7|10957.2|10956.3|10954.1|10953.4|548
1623336300000|2021-06-10 14:45:00|10954.1|10953.4|10953.1|10952.4|10957.9|10957|10951.9|10951.2|454
1623336600000|2021-06-10 14:50:00|10953.2|10952.5|10957|10956|10957.3|10956.5|10952|10951.2|565
1623336900000|2021-06-10 14:55:00|10956.9|10956.2|10961|10960.3|10962.7|10962|10956.8|10955.9|636
1623337200000|2021-06-10 15:00:00|10961.2|10960.5|10959|10958|10961.8|10961.1|10958.4|10957.5|490
1623337500000|2021-06-10 15:05:00|10958.9|10957.9|10957.4|10956.7|10959|10958.3|10956.1|10955.3|323
1623337800000|2021-06-10 15:10:00|10957.3|10956.6|10956|10955|10957.6|10956.9|10954|10953.1|387
1623338100000|2021-06-10 15:15:00|10955.9|10955.2|10957.4|10956.4|10959.8|10959|10955.5|10954.6|379
1623338400000|2021-06-10 15:20:00|10957.5|10956.7|10957.1|10956.4|10959.2|10958.4|10957|10956.2|284
1623338700000|2021-06-10 15:25:00|10957.4|10956.7|10957.6|10956.6|10958.6|10957.8|10955.4|10954.5|265
1623339000000|2021-06-10 15:30:00|10957.5|10956.9|10957.2|10956.5|10958|10957.1|10956.1|10955.3|289
1623339300000|2021-06-10 15:35:00|10957.3|10956.6|10954.9|10953.9|10957.3|10956.6|10954.6|10953.8|242
1623339600000|2021-06-10 15:40:00|10954.8|10953.8|10954.4|10953.7|10955.7|10954.9|10954.1|10953.3|305
1623339900000|2021-06-10 15:45:00|10954.3|10953.3|10951.4|10950.4|10954.8|10953.8|10950.8|10949.8|351
1623340200000|2021-06-10 15:50:00|10951.5|10950.5|10951.7|10951|10952.3|10951.5|10951.2|10950.4|250
1623340500000|2021-06-10 15:55:00|10951.8|10951.1|10949.9|10948.9|10952.1|10951.4|10948.4|10947.4|397
1623340800000|2021-06-10 16:00:00|10950|10949|10949.7|10949|10950.3|10949.5|10948.5|10947.8|388
1623341100000|2021-06-10 16:05:00|10949.6|10948.9|10947.8|10947.1|10949.8|10949|10946.9|10946.1|388
1623341400000|2021-06-10 16:10:00|10948|10947|10946.7|10945.7|10948.5|10947.5|10945.3|10944.5|443
1623341700000|2021-06-10 16:15:00|10946.6|10945.6|10948|10947|10948|10947.2|10944.1|10943.1|407
1623342000000|2021-06-10 16:20:00|10947.9|10946.9|10948.5|10947.5|10949.2|10948.2|10946.4|10945.5|282
1623342300000|2021-06-10 16:25:00|10948.4|10947.4|10948.2|10947.5|10949.1|10948.3|10948|10947.1|193
1623342600000|2021-06-10 16:30:00|10948.4|10947.4|10946.5|10945.8|10948.4|10947.4|10945|10944.1|297
1623342900000|2021-06-10 16:35:00|10946.4|10945.7|10944.1|10943.1|10946.5|10945.8|10943.8|10943|176
1623343200000|2021-06-10 16:40:00|10943.9|10943.2|10944.3|10943.3|10945.4|10944.6|10943.4|10942.6|205
1623343500000|2021-06-10 16:45:00|10944.2|10943.2|10943.7|10942.7|10945|10944.3|10943.6|10942.7|193
1623343800000|2021-06-10 16:50:00|10943.1|10942.4|10943|10942|10944|10943|10941.8|10941|285
1623344100000|2021-06-10 16:55:00|10942.9|10942.2|10943.4|10942.7|10944.5|10943.6|10942.7|10941.9|246
1623344400000|2021-06-10 17:00:00|10943.3|10942.6|10946.4|10945.4|10948.6|10947.6|10943.2|10942.2|436
1623344700000|2021-06-10 17:05:00|10946.5|10945.5|10943.5|10942.5|10946.5|10945.5|10942.9|10942|456
1623345000000|2021-06-10 17:10:00|10943.6|10942.6|10941.8|10940.8|10943.6|10942.6|10941.4|10940.5|404
1623345300000|2021-06-10 17:15:00|10941.9|10940.9|10943.4|10942.7|10944.4|10943.5|10941.3|10940.6|292
1623345600000|2021-06-10 17:20:00|10943.3|10942.6|10944|10943|10944.5|10943.6|10942.8|10942|210
1623345900000|2021-06-10 17:25:00|10944.1|10943.1|10944.6|10943.6|10945.6|10944.8|10943.7|10942.9|219
1623346200000|2021-06-10 17:30:00|10944.4|10943.7|10945.2|10944.2|10945.5|10944.7|10943.9|10943|219
1623346500000|2021-06-10 17:35:00|10945.1|10944.4|10943.1|10942.1|10945.2|10944.4|10942.9|10942.1|194
1623346800000|2021-06-10 17:40:00|10943|10942|10942.8|10942.1|10943.3|10942.4|10941.8|10941|199
1623347100000|2021-06-10 17:45:00|10942.9|10942.2|10943.8|10943.1|10944.9|10944|10942.5|10941.8|228
1623347400000|2021-06-10 17:50:00|10943.9|10943.2|10944.8|10944.1|10945.2|10944.5|10943.5|10942.5|99
1623347700000|2021-06-10 17:55:00|10945|10944|10943.5|10942.8|10945|10944.1|10942.9|10942.2|147
1623348000000|2021-06-10 18:00:00|10943.7|10943|10945.5|10944.8|10945.9|10945.2|10943.4|10942.6|209
1623348300000|2021-06-10 18:05:00|10945.4|10944.7|10945.2|10944.5|10945.7|10944.8|10944|10943.1|187
1623348600000|2021-06-10 18:10:00|10945.1|10944.4|10946.2|10945.5|10946.5|10945.7|10945|10944.2|154
1623348900000|2021-06-10 18:15:00|10946.1|10945.4|10946|10945.3|10947|10946.1|10945.4|10944.5|189
1623349200000|2021-06-10 18:20:00|10946.1|10945.4|10945.5|10944.5|10946.1|10945.4|10945.2|10944.4|183
1623349500000|2021-06-10 18:25:00|10945.4|10944.7|10945.3|10944.6|10945.6|10944.7|10944.5|10943.8|110
1623349800000|2021-06-10 18:30:00|10945.4|10944.7|10944.2|10943.5|10946|10945.2|10944.2|10943.3|130
1623350100000|2021-06-10 18:35:00|10944.3|10943.3|10945.3|10944.6|10945.6|10944.7|10944.1|10943.2|146
1623350400000|2021-06-10 18:40:00|10945.4|10944.7|10944.2|10943.2|10945.6|10944.8|10943.9|10943.1|156
1623350700000|2021-06-10 18:45:00|10944|10943.3|10943.1|10942.1|10944.7|10943.8|10942.7|10941.9|176
1623351000000|2021-06-10 18:50:00|10943.6|10942.9|10942.9|10942.2|10944.3|10943.4|10942.2|10941.4|217
1623351300000|2021-06-10 18:55:00|10943.1|10942.1|10942.9|10942.2|10943.7|10943|10942.3|10941.4|295
1623351600000|2021-06-10 19:00:00|10943|10942.3|10942.7|10941.7|10943.7|10942.9|10941.9|10941.2|216
1623351900000|2021-06-10 19:05:00|10942.6|10941.6|10941.8|10940.8|10942.9|10942|10941.6|10940.7|115
1623352200000|2021-06-10 19:10:00|10942|10941|10937.7|10936.7|10942|10941|10937.7|10936.7|283
1623352500000|2021-06-10 19:15:00|10937.8|10936.8|10937.6|10936.9|10938.4|10937.6|10937.1|10936.3|233
1623352800000|2021-06-10 19:20:00|10937.7|10937|10935.7|10935|10938.4|10937.5|10934.5|10933.5|324
1623353100000|2021-06-10 19:25:00|10935.8|10935.1|10933.4|10932.4|10936.4|10935.6|10933.2|10932.4|224
1623353400000|2021-06-10 19:30:00|10933.2|10932.5|10934.9|10933.9|10935.1|10934.3|10933.1|10932.4|260
1623353700000|2021-06-10 19:35:00|10934.8|10933.8|10935.2|10934.2|10935.3|10934.4|10934.4|10933.5|217
1623354000000|2021-06-10 19:40:00|10935.1|10934.1|10936.5|10935.5|10937.1|10936.1|10934.5|10933.6|210
1623354300000|2021-06-10 19:45:00|10936.4|10935.4|10936.3|10935.3|10937.1|10936.2|10935.9|10935|253
1623354600000|2021-06-10 19:50:00|10936.1|10935.1|10934|10933|10936.5|10935.7|10933.7|10932.9|272
1623354900000|2021-06-10 19:55:00|10933.8|10933.1|10932.3|10931.6|10935|10934.1|10932|10931.2|457
1623355200000|2021-06-10 20:00:00|10932.6|10931.7|10933.6|10932.6|10933.8|10932.9|10932|10931.2|361
1623355500000|2021-06-10 20:05:00|10933.5|10932.5|10932|10931|10934.6|10933.9|10931.8|10930.9|286
1623355800000|2021-06-10 20:10:00|10932.2|10931.3|10932|10931.3|10932.5|10931.6|10931.3|10930.5|192
1623356100000|2021-06-10 20:15:00|10932.1|10931.4|10931.7|10931|10932.7|10931.8|10931.2|10930.3|166
1623356400000|2021-06-10 20:20:00|10931.6|10930.9|10931.7|10931|10931.9|10931|10931.4|10930.6|89
1623356700000|2021-06-10 20:25:00|10932.2|10931.2|10931.7|10931|10932.7|10931.8|10930.9|10930.2|165
1623357000000|2021-06-10 20:30:00|10931.6|10930.9|10932.5|10931.5|10932.6|10931.8|10931.1|10930.3|158
1623357300000|2021-06-10 20:35:00|10932.6|10931.6|10932.5|10931.8|10933|10932.1|10932.3|10931.3|99
1623357600000|2021-06-10 20:40:00|10932.2|10931.5|10931.7|10930.7|10932.6|10931.9|10931.7|10930.7|136
1623357900000|2021-06-10 20:45:00|10931.8|10930.8|10932.5|10931.5|10932.8|10931.9|10931.6|10930.7|119
1623358200000|2021-06-10 20:50:00|10932.4|10931.4|10932.5|10931.5|10932.9|10931.9|10932.3|10931.3|323
1623358500000|2021-06-10 20:55:00|10932.6|10931.6|10934.3|10931.8|10934.6|10932.7|10932.5|10931.5|140
1623358800000|2021-06-10 21:00:00|10934.4|10931.5|10935.5|10931.5|10935.6|10931.6|10933.1|10930.6|37
1623359100000|2021-06-10 21:05:00|10935.3|10930.7|10934.8|10931.8|10936.4|10932.1|10933.6|10930|769
1623359400000|2021-06-10 21:10:00|10934.9|10931.7|10935|10931.4|10935.5|10932.3|10934.2|10930.8|1270
1623359700000|2021-06-10 21:15:00|10934.8|10931.3|10933.6|10931.3|10935.5|10932.2|10933.1|10930.8|707
1623360000000|2021-06-10 21:20:00|10933.7|10931.4|10933.4|10931.4|10934.7|10931.6|10933.1|10930.7|651
1623360300000|2021-06-10 21:25:00|10933.9|10931.5|10933.8|10931.8|10934.3|10932|10933.3|10931.1|641
1623360600000|2021-06-10 21:30:00|10933.7|10931.9|10932.5|10931.5|10934|10932.4|10932.5|10931|1094
1623360900000|2021-06-10 21:35:00|10933|10931.4|10933.9|10931.7|10939.8|10935.4|10932.5|10931.1|1023
1623361200000|2021-06-10 21:40:00|10934.1|10931.5|10934.3|10931.8|10934.8|10932.3|10933.7|10931.4|1367
1623361500000|2021-06-10 21:45:00|10934.1|10931.4|10938.1|10935.2|10939.6|10935.3|10934|10931.4|1092
1623361800000|2021-06-10 21:50:00|10938.2|10935.1|10936.6|10934|10938.8|10936.6|10935|10930.9|367
1623362100000|2021-06-10 21:55:00|10936.7|10934.1|10936.6|10933.3|10936.9|10934.7|10935.5|10931.5|471
1623362400000|2021-06-10 22:00:00|10936.3|10933.4|10936.4|10935.4|10936.5|10935.5|10935.1|10932|631
1623362700000|2021-06-10 22:05:00|10936.3|10935.3|10936.4|10935.4|10936.6|10935.6|10936.1|10935.1|212
1623363000000|2021-06-10 22:10:00|10936.2|10935.2|10937.3|10936.3|10938.3|10937.3|10936.2|10935.2|513
1623363300000|2021-06-10 22:15:00|10937.2|10936.2|10937|10936|10937.8|10936.8|10936.4|10935.4|245
1623363600000|2021-06-10 22:20:00|10936.9|10935.9|10938.8|10937.8|10939.6|10938.6|10936.6|10935.6|314
1623363900000|2021-06-10 22:25:00|10938.7|10937.7|10939.5|10938.5|10939.8|10938.8|10937.6|10936.6|331
1623364200000|2021-06-10 22:30:00|10939.6|10938.6|10940.1|10939.1|10940.9|10939.9|10939.4|10938.4|183
1623364500000|2021-06-10 22:35:00|10940|10939|10939.6|10938.6|10940.1|10939.1|10938.7|10937.7|96
1623364800000|2021-06-10 22:40:00|10939.5|10938.5|10938.9|10937.9|10940.3|10939.3|10938.8|10937.8|257
1623365100000|2021-06-10 22:45:00|10939|10938|10938.7|10937.7|10939.6|10938.6|10938.7|10937.7|155
1623365400000|2021-06-10 22:50:00|10938.8|10937.8|10939.5|10938.5|10939.7|10938.7|10938.8|10937.8|365
1623365700000|2021-06-10 22:55:00|10939.4|10938.4|10938.9|10937.9|10939.5|10938.5|10938.8|10937.8|143
1623366000000|2021-06-10 23:00:00|10939|10938|10936.9|10935.9|10939.7|10938.7|10936.9|10935.9|113
1623366300000|2021-06-10 23:05:00|10937|10936|10936.2|10935.2|10937.1|10936.3|10936.1|10935.1|75
1623366600000|2021-06-10 23:10:00|10936.3|10935.3|10937.7|10936.7|10937.8|10936.8|10936.2|10935.2|138
1623366900000|2021-06-10 23:15:00|10937.3|10936.3|10937.6|10936.6|10938.9|10937.9|10937|10936|129
1623367200000|2021-06-10 23:20:00|10937.5|10936.5|10936.9|10935.9|10937.7|10936.8|10936.6|10935.8|108
1623367500000|2021-06-10 23:25:00|10937|10936|10938.3|10937.3|10938.4|10937.4|10936.9|10935.9|122
1623367800000|2021-06-10 23:30:00|10938.1|10937.4|10939.4|10938.4|10939.7|10938.7|10937.7|10936.8|141
1623368100000|2021-06-10 23:35:00|10939.3|10938.6|10938.3|10937.3|10939.5|10938.6|10938.2|10937.2|81
1623368400000|2021-06-10 23:40:00|10938.2|10937.2|10939.5|10938.5|10939.6|10938.7|10937.9|10937|119
1623368700000|2021-06-10 23:45:00|10939.6|10938.6|10939|10938|10939.6|10938.7|10938.1|10937.2|132
1623369000000|2021-06-10 23:50:00|10938.8|10938.1|10938.9|10937.9|10939.1|10938.2|10938.2|10937.3|114
1623369300000|2021-06-10 23:55:00|10939|10938|10940|10939|10941.5|10940.6|10938.9|10937.9|178
1623369600000|2021-06-11 00:00:00|10939.5|10938.8|10938.2|10937.5|10942.8|10941.8|10935.8|10934.8|642
1623369900000|2021-06-11 00:05:00|10938.1|10937.4|10937.8|10936.8|10939.6|10938.8|10937.4|10936.5|383
1623370200000|2021-06-11 00:10:00|10937.7|10936.7|10936.6|10935.6|10939.1|10938.3|10936.4|10935.6|258
1623370500000|2021-06-11 00:15:00|10936.7|10935.7|10935.9|10934.9|10937.9|10937.1|10935.1|10934.2|441
1623370800000|2021-06-11 00:20:00|10936|10935|10936.6|10935.9|10936.8|10935.9|10935.2|10934.3|215
1623371100000|2021-06-11 00:25:00|10936.5|10935.8|10937.1|10936.1|10938|10937.2|10935.9|10935|241
1623371400000|2021-06-11 00:30:00|10937|10936|10937.9|10936.9|10938.7|10937.7|10936.8|10936|172
1623371700000|2021-06-11 00:35:00|10937.8|10937.1|10939|10938|10939.8|10938.8|10937.7|10936.8|208
1623372000000|2021-06-11 00:40:00|10938.9|10937.9|10940.3|10939.3|10941|10940|10938.3|10937.4|263
1623372300000|2021-06-11 00:45:00|10940.2|10939.2|10941|10940|10943.9|10942.9|10940.1|10939.2|317
1623372600000|2021-06-11 00:50:00|10941.1|10940.1|10943.7|10942.7|10946|10945|10940|10939.2|542
1623372900000|2021-06-11 00:55:00|10943.9|10942.9|10942.1|10941.1|10944.4|10943.4|10941|10940.1|366
1623373200000|2021-06-11 01:00:00|10942.2|10941.2|10942.3|10941.3|10943.5|10942.5|10941.5|10940.8|349
1623373500000|2021-06-11 01:05:00|10942.4|10941.4|10944.2|10943.2|10945|10944|10942.4|10941.4|276
1623373800000|2021-06-11 01:10:00|10944|10943.3|10942|10941|10944|10943.3|10941.2|10940.3|290
1623374100000|2021-06-11 01:15:00|10941.9|10940.9|10940.5|10939.5|10942.5|10941.5|10939.5|10938.6|395
1623374400000|2021-06-11 01:20:00|10940.4|10939.4|10938.8|10937.8|10940.6|10939.6|10938.3|10937.3|304
1623374700000|2021-06-11 01:25:00|10938.7|10937.7|10938.2|10937.2|10939.8|10938.9|10937.7|10936.8|224
1623375000000|2021-06-11 01:30:00|10938.3|10937.3|10941.3|10940.6|10942|10941.1|10938.2|10937.2|292
1623375300000|2021-06-11 01:35:00|10941.4|10940.7|10939.5|10938.8|10941.8|10941.1|10939.4|10938.7|372
1623375600000|2021-06-11 01:40:00|10939.6|10938.9|10939.7|10939|10941.3|10940.6|10939.1|10938.3|383
1623375900000|2021-06-11 01:45:00|10939.6|10938.9|10938.9|10937.9|10939.6|10938.9|10938.1|10937.2|164
1623376200000|2021-06-11 01:50:00|10938.8|10938.1|10938.5|10937.5|10939.8|10939.1|10938.1|10937.4|178
1623376500000|2021-06-11 01:55:00|10938.6|10937.6|10939.2|10938.5|10940.6|10939.9|10937.6|10936.8|278
1623376800000|2021-06-11 02:00:00|10939.3|10938.3|10939.5|10938.5|10940.2|10939.4|10939|10938.2|333
1623377100000|2021-06-11 02:05:00|10939.4|10938.4|10940.7|10939.7|10940.8|10939.9|10938.4|10937.6|286
1623377400000|2021-06-11 02:10:00|10940.6|10939.9|10941.9|10941.2|10942.4|10941.5|10940.3|10939.4|284
1623377700000|2021-06-11 02:15:00|10941.6|10940.9|10941.8|10940.8|10942.7|10941.8|10940.3|10939.5|244
1623378000000|2021-06-11 02:20:00|10941.9|10940.9|10940.5|10939.5|10942|10941.1|10940|10939.3|178
1623378300000|2021-06-11 02:25:00|10940.6|10939.6|10941|10940|10941.9|10941|10940.4|10939.5|268
1623378600000|2021-06-11 02:30:00|10941.1|10940.1|10940.3|10939.6|10941.6|10940.8|10940.2|10939.5|262
1623378900000|2021-06-11 02:35:00|10940.2|10939.5|10941.6|10940.9|10941.9|10941|10940|10939.2|260
1623379200000|2021-06-11 02:40:00|10941.5|10940.8|10941.8|10940.8|10941.9|10940.9|10940.1|10939.3|276
1623379500000|2021-06-11 02:45:00|10941.9|10940.9|10941.8|10940.8|10942.5|10941.7|10941.1|10940.3|262
1623379800000|2021-06-11 02:50:00|10941.9|10940.9|10940.6|10939.9|10942.7|10941.8|10940.2|10939.4|193
1623380100000|2021-06-11 02:55:00|10940.8|10939.8|10940|10939|10941.2|10940.4|10939.8|10939|199
1623380400000|2021-06-11 03:00:00|10939.9|10938.9|10939.3|10938.6|10940|10939.1|10938.4|10937.6|322
1623380700000|2021-06-11 03:05:00|10939.2|10938.5|10940|10939.3|10940.2|10939.4|10938.5|10937.6|150
1623381000000|2021-06-11 03:10:00|10940.1|10939.1|10940.5|10939.8|10940.5|10939.8|10939.8|10939.1|80
1623381300000|2021-06-11 03:15:00|10940.4|10939.7|10941.2|10940.2|10941.5|10940.7|10940|10939.1|143
1623381600000|2021-06-11 03:20:00|10941.3|10940.3|10940.5|10939.8|10941.3|10940.5|10940.4|10939.6|120
1623381900000|2021-06-11 03:25:00|10940.4|10939.7|10940|10939.3|10940.6|10939.8|10939.6|10938.6|160
1623382200000|2021-06-11 03:30:00|10940.1|10939.4|10939.9|10939.2|10941.3|10940.6|10939.8|10939|193
1623382500000|2021-06-11 03:35:00|10940.1|10939.1|10940.6|10939.9|10940.9|10940.1|10939.9|10939.1|186
1623382800000|2021-06-11 03:40:00|10940.7|10940|10940.2|10939.2|10940.8|10940|10939.3|10938.6|164
1623383100000|2021-06-11 03:45:00|10940|10939.3|10940.4|10939.7|10940.8|10939.9|10939.7|10938.9|176
1623383400000|2021-06-11 03:50:00|10940.5|10939.8|10940.3|10939.6|10941.1|10940.4|10940.2|10939.5|111
1623383700000|2021-06-11 03:55:00|10940.2|10939.5|10940.7|10939.7|10941.2|10940.4|10939.9|10939|177
1623384000000|2021-06-11 04:00:00|10940.5|10939.8|10940.5|10939.8|10940.8|10939.9|10940.1|10939.3|89
1623384300000|2021-06-11 04:05:00|10940.3|10939.6|10940|10939.3|10940.8|10940.1|10939.7|10938.8|215
1623384600000|2021-06-11 04:10:00|10940.1|10939.4|10940.5|10939.8|10940.7|10939.9|10939.7|10938.9|188
1623384900000|2021-06-11 04:15:00|10940.4|10939.7|10940|10939.3|10940.6|10939.8|10939.1|10938.3|147
1623385200000|2021-06-11 04:20:00|10939.9|10939.2|10940|10939|10940.4|10939.5|10939.7|10938.9|160
1623385500000|2021-06-11 04:25:00|10939.9|10939.2|10938.8|10938.1|10940|10939.3|10938.3|10937.5|189
1623385800000|2021-06-11 04:30:00|10939|10938|10939.9|10939.2|10940.2|10939.4|10939|10938|132
1623386100000|2021-06-11 04:35:00|10940|10939.3|10939.6|10938.9|10940.5|10939.7|10939.4|10938.7|157
1623386400000|2021-06-11 04:40:00|10939.7|10939|10939.8|10939.1|10940.5|10939.8|10939.5|10938.8|62
1623386700000|2021-06-11 04:45:00|10940|10939|10940.5|10939.5|10940.5|10939.7|10939.6|10938.9|126
1623387000000|2021-06-11 04:50:00|10940.3|10939.6|10940.4|10939.7|10940.9|10940|10939.8|10939.1|184
1623387300000|2021-06-11 04:55:00|10940.5|10939.8|10940.6|10939.9|10941.2|10940.4|10940.2|10939.3|178
1623387600000|2021-06-11 05:00:00|10940.5|10939.8|10940.7|10939.7|10940.7|10940|10939.3|10938.5|194
1623387900000|2021-06-11 05:05:00|10940.6|10939.6|10939.9|10938.9|10940.7|10939.7|10939.1|10938.2|166
1623388200000|2021-06-11 05:10:00|10940|10939|10940.4|10939.7|10941.2|10940.4|10939.8|10938.9|128
1623388500000|2021-06-11 05:15:00|10940.3|10939.6|10941.4|10940.7|10942.5|10941.6|10940.2|10939.4|187
1623388800000|2021-06-11 05:20:00|10941.5|10940.8|10942.9|10941.9|10943.3|10942.6|10941.2|10940.4|262
1623389100000|2021-06-11 05:25:00|10942.8|10942.1|10943.2|10942.2|10943.4|10942.6|10941.5|10940.7|178
1623389400000|2021-06-11 05:30:00|10943.1|10942.5|10941.8|10940.8|10944.2|10943.3|10941.8|10940.8|246
1623389700000|2021-06-11 05:35:00|10941.7|10940.7|10941.3|10940.3|10942.4|10941.6|10940.9|10940|150
1623390000000|2021-06-11 05:40:00|10941.4|10940.4|10941.9|10940.9|10942.2|10941.3|10941|10940.1|114
1623390300000|2021-06-11 05:45:00|10942|10941|10942.3|10941.6|10942.6|10941.8|10941.8|10940.8|125
1623390600000|2021-06-11 05:50:00|10942.4|10941.7|10942.8|10942.1|10943.2|10942.4|10942.3|10941.5|152
1623390900000|2021-06-11 05:55:00|10942.9|10942.2|10942.4|10941.4|10943.1|10942.3|10941.8|10940.9|192
1623391200000|2021-06-11 06:00:00|10942.5|10941.5|10943.2|10942.2|10944.6|10943.9|10942|10941|387
1623391500000|2021-06-11 06:05:00|10943|10942.3|10941.4|10940.4|10943.2|10942.3|10940.5|10939.6|333
1623391800000|2021-06-11 06:10:00|10941.3|10940.3|10942.9|10942.2|10943.3|10942.5|10939.8|10939|352
1623392100000|2021-06-11 06:15:00|10943|10942|10942.8|10941.8|10943.1|10942.2|10941.8|10941|331
1623392400000|2021-06-11 06:20:00|10942.7|10941.7|10939.9|10938.9|10943.1|10942.2|10939.3|10938.3|315
1623392700000|2021-06-11 06:25:00|10940|10939|10941.2|10940.2|10942.5|10941.5|10939.8|10939|315
1623393000000|2021-06-11 06:30:00|10941.1|10940.1|10938.9|10937.9|10941.2|10940.3|10938.1|10937.2|227
1623393300000|2021-06-11 06:35:00|10938.7|10938|10940|10939|10941.2|10940.2|10938.4|10937.7|230
1623393600000|2021-06-11 06:40:00|10939.9|10938.9|10940.3|10939.3|10941.2|10940.2|10939.7|10938.8|293
1623393900000|2021-06-11 06:45:00|10940.2|10939.2|10939.2|10938.2|10940.7|10939.9|10938.3|10937.6|247
1623394200000|2021-06-11 06:50:00|10938.7|10938|10940.6|10939.6|10940.8|10939.8|10937.7|10937|315
1623394500000|2021-06-11 06:55:00|10940.7|10939.7|10941.7|10941|10942.4|10941.4|10939.8|10938.9|297
1623394800000|2021-06-11 07:00:00|10941.8|10941.1|10938.3|10937.3|10942|10941.2|10937.7|10937|436
1623395100000|2021-06-11 07:05:00|10938.1|10937.4|10935|10934|10938.4|10937.5|10934.3|10933.3|461
1623395400000|2021-06-11 07:10:00|10934.9|10933.9|10937.4|10936.7|10937.8|10936.9|10934|10933.2|481
1623395700000|2021-06-11 07:15:00|10937.7|10936.6|10935.3|10934.3|10938.3|10937.5|10935.3|10934.3|416
1623396000000|2021-06-11 07:20:00|10935.4|10934.4|10933.4|10932.7|10935.9|10935|10933.3|10932.4|405
1623396300000|2021-06-11 07:25:00|10933.3|10932.6|10946.7|10945.7|10949|10948|10932.1|10931.3|802
1623396600000|2021-06-11 07:30:00|10946.6|10945.6|10943.7|10942.7|10948.8|10948|10943.5|10942.7|505
1623396900000|2021-06-11 07:35:00|10943.8|10942.8|10943.8|10943.1|10944.7|10943.7|10940.9|10940|479
1623397200000|2021-06-11 07:40:00|10944|10943|10943.7|10942.7|10945.1|10944.1|10942.1|10941.3|355
1623397500000|2021-06-11 07:45:00|10943.6|10942.6|10940.8|10940.1|10944.2|10943.4|10939.7|10938.9|361
1623397800000|2021-06-11 07:50:00|10940.7|10940|10941.6|10940.9|10941.8|10941|10939.7|10938.8|246
1623398100000|2021-06-11 07:55:00|10941.8|10941.1|10943.3|10942.6|10943.6|10942.8|10941.7|10940.8|308
1623398400000|2021-06-11 08:00:00|10943.4|10942.7|10942.8|10941.8|10943.8|10943.1|10941.3|10940.5|310
1623398700000|2021-06-11 08:05:00|10942.9|10941.9|10944.9|10943.9|10947.1|10946.4|10942.3|10941.4|361
1623399000000|2021-06-11 08:10:00|10945.1|10944.1|10947.1|10946.1|10947.2|10946.3|10944.1|10943.1|320
1623399300000|2021-06-11 08:15:00|10947|10946|10948.2|10947.2|10948.2|10947.4|10943.8|10942.9|464
1623399600000|2021-06-11 08:20:00|10948|10947.3|10953.9|10952.9|10955.1|10954.2|10947.6|10946.8|611
1623399900000|2021-06-11 08:25:00|10954|10953|10956.7|10955.7|10957.5|10956.6|10953.3|10952.4|577
1623400200000|2021-06-11 08:30:00|10956.8|10955.8|10955.3|10954.3|10957.1|10956.1|10953.8|10952.9|576
1623400500000|2021-06-11 08:35:00|10955.2|10954.2|10953.4|10952.4|10956|10955.3|10952.9|10952.1|460
1623400800000|2021-06-11 08:40:00|10953.3|10952.3|10950|10949|10953.5|10952.6|10949.4|10948.4|484
1623401100000|2021-06-11 08:45:00|10950.1|10949.3|10949.5|10948.5|10952|10951|10947|10946.2|519
1623401400000|2021-06-11 08:50:00|10949.6|10948.6|10951.3|10950.6|10953|10952|10948.3|10947.5|488
1623401700000|2021-06-11 08:55:00|10950.9|10950.2|10954.9|10954.2|10955.2|10954.4|10947.6|10946.6|685
1623402000000|2021-06-11 09:00:00|10954.8|10954.1|10951.8|10950.8|10956.7|10955.9|10951|10950.2|605
1623402300000|2021-06-11 09:05:00|10951.9|10950.9|10949.6|10948.6|10952|10951.1|10949|10948.1|375
1623402600000|2021-06-11 09:10:00|10949.7|10948.7|10951|10950|10951.8|10950.8|10949.1|10948.2|364
1623402900000|2021-06-11 09:15:00|10950.9|10949.9|10951.6|10950.6|10952.4|10951.4|10949.9|10948.9|454
1623403200000|2021-06-11 09:20:00|10951.5|10950.5|10950.9|10949.9|10953.4|10952.6|10950.9|10949.9|384
1623403500000|2021-06-11 09:25:00|10950.8|10949.8|10951|10950|10953|10952.1|10949.9|10948.9|376
1623403800000|2021-06-11 09:30:00|10950.9|10949.9|10953.2|10952.2|10956.2|10955.2|10950.7|10949.8|438
1623404100000|2021-06-11 09:35:00|10953.3|10952.3|10954.1|10953.4|10957.1|10956.2|10952.8|10952|379
1623404400000|2021-06-11 09:40:00|10954.2|10953.5|10953.2|10952.2|10954.3|10953.6|10952.5|10951.6|341
1623404700000|2021-06-11 09:45:00|10953.3|10952.6|10954.7|10953.7|10955.8|10954.8|10952.8|10951.9|444
1623405000000|2021-06-11 09:50:00|10954.8|10953.8|10953.5|10952.5|10955.2|10954.2|10952.1|10951.2|322
1623405300000|2021-06-11 09:55:00|10953.4|10952.4|10953.7|10952.7|10954.8|10953.8|10952.6|10951.6|328
1623405600000|2021-06-11 10:00:00|10953.6|10952.6|10953.9|10952.9|10955.1|10954.3|10951.8|10950.8|473
1623405900000|2021-06-11 10:05:00|10953.7|10953|10951.9|10950.9|10953.9|10953.1|10950.9|10949.9|414
1623406200000|2021-06-11 10:10:00|10951.8|10950.8|10950.6|10949.6|10952.8|10951.8|10950.4|10949.4|279
1623406500000|2021-06-11 10:15:00|10950.5|10949.5|10951.6|10950.6|10951.8|10950.8|10949.5|10948.7|249
1623406800000|2021-06-11 10:20:00|10951.7|10950.7|10950.2|10949.2|10951.7|10950.8|10949.6|10948.9|316
1623407100000|2021-06-11 10:25:00|10950.1|10949.4|10950|10949|10951|10950|10949.8|10948.8|263
1623407400000|2021-06-11 10:30:00|10950.1|10949.1|10946.6|10945.6|10950.2|10949.2|10946.2|10945.3|438
1623407700000|2021-06-11 10:35:00|10946.4|10945.7|10947|10946.3|10947.7|10946.8|10944.8|10944|378
1623408000000|2021-06-11 10:40:00|10946.9|10946.2|10947|10946.3|10949|10948.1|10945|10944.3|434
1623408300000|2021-06-11 10:45:00|10947.1|10946.4|10947.5|10946.5|10948.8|10948|10946.5|10945.7|280
1623408600000|2021-06-11 10:50:00|10947.4|10946.4|10949.5|10948.5|10950|10949|10947.4|10946.4|246
1623408900000|2021-06-11 10:55:00|10949.6|10948.6|10947.4|10946.4|10949.6|10948.7|10946.7|10945.8|377
1623409200000|2021-06-11 11:00:00|10947.3|10946.6|10945.8|10944.8|10949.9|10949.1|10945.2|10944.3|367
1623409500000|2021-06-11 11:05:00|10945.9|10944.9|10946|10945|10946.2|10945.4|10944.7|10943.9|330
1623409800000|2021-06-11 11:10:00|10946.1|10945.1|10948.4|10947.4|10948.7|10947.8|10944.8|10944|433
1623410100000|2021-06-11 11:15:00|10948.3|10947.3|10950.6|10949.6|10950.6|10949.6|10946.5|10945.6|328
1623410400000|2021-06-11 11:20:00|10950.8|10949.8|10947.5|10946.5|10951.8|10951|10946|10945.1|522
1623410700000|2021-06-11 11:25:00|10947.9|10946.8|10957.3|10956.3|10957.7|10956.7|10947.8|10946.8|843
1623411000000|2021-06-11 11:30:00|10957.2|10956.2|10954.6|10953.6|10959.3|10958.3|10954.3|10953.6|484
1623411300000|2021-06-11 11:35:00|10954.5|10953.5|10953.2|10952.5|10955.3|10954.3|10951.8|10951.1|304
1623411600000|2021-06-11 11:40:00|10953.3|10952.6|10954.1|10953.1|10954.9|10954|10952.6|10951.9|252
1623411900000|2021-06-11 11:45:00|10953.9|10953.2|10956.7|10956|10957.3|10956.5|10953.4|10952.5|316
1623412200000|2021-06-11 11:50:00|10956.8|10955.8|10955.6|10954.6|10956.8|10955.8|10954.2|10953.4|263
1623412500000|2021-06-11 11:55:00|10955.5|10954.5|10957.2|10956.5|10959.1|10958.4|10955.4|10954.5|342
1623412800000|2021-06-11 12:00:00|10957.1|10956.4|10956.8|10955.8|10958.9|10958.1|10956.3|10955.5|450
1623413100000|2021-06-11 12:05:00|10956.9|10956.2|10960|10959.3|10960.4|10959.5|10956.8|10956.1|424
1623413400000|2021-06-11 12:10:00|10960.2|10959.5|10959.8|10958.8|10960.3|10959.6|10958.2|10957.3|390
1623413700000|2021-06-11 12:15:00|10959.9|10958.9|10959.9|10959.2|10961.5|10960.5|10959.5|10958.8|458
1623414000000|2021-06-11 12:20:00|10960|10959|10957.5|10956.8|10960.4|10959.5|10956.9|10956.2|383
1623414300000|2021-06-11 12:25:00|10957.6|10956.9|10959.8|10959.1|10961.4|10960.6|10956.8|10956|420
1623414600000|2021-06-11 12:30:00|10960.2|10959.5|10961|10960.3|10962|10961.2|10959|10958.3|412
1623414900000|2021-06-11 12:35:00|10961.1|10960.4|10957.5|10956.8|10961.5|10960.6|10956.1|10955.3|446
1623415200000|2021-06-11 12:40:00|10957.6|10956.9|10958.8|10958.1|10960.3|10959.6|10957.4|10956.7|507
1623415500000|2021-06-11 12:45:00|10958.9|10958.2|10960.9|10960.2|10961.9|10961.2|10957.9|10957.1|371
1623415800000|2021-06-11 12:50:00|10961.2|10960.4|10960.2|10959.5|10961.9|10961.1|10959.9|10959.2|413
1623416100000|2021-06-11 12:55:00|10960.3|10959.6|10963.4|10962.7|10964.8|10964.1|10960|10959.3|460
1623416400000|2021-06-11 13:00:00|10963.5|10962.8|10965.7|10964.7|10966.3|10965.4|10963.1|10962.3|514
1623416700000|2021-06-11 13:05:00|10965.6|10964.9|10964.3|10963.6|10966.4|10965.7|10962.7|10962|370
1623417000000|2021-06-11 13:10:00|10964.4|10963.7|10962.2|10961.2|10965.2|10964.3|10960|10959.3|445
1623417300000|2021-06-11 13:15:00|10962.1|10961.4|10963.8|10963.1|10963.9|10963.2|10961.2|10960.4|339
1623417600000|2021-06-11 13:20:00|10963.9|10963.2|10963.9|10963.2|10965.8|10964.9|10963.1|10962.4|427
1623417900000|2021-06-11 13:25:00|10963.8|10963.1|10963.1|10962.4|10964.6|10963.7|10962.2|10961.2|277
1623418200000|2021-06-11 13:30:00|10963.2|10962.5|10964.1|10963.4|10965.4|10964.6|10961.9|10961.1|404
1623418500000|2021-06-11 13:35:00|10964|10963.3|10967.7|10966.7|10968.7|10967.7|10963.5|10962.7|531
1623418800000|2021-06-11 13:40:00|10967.5|10966.8|10968.9|10967.9|10969.4|10968.6|10966.3|10965.5|504
1623419100000|2021-06-11 13:45:00|10969|10968|10970.5|10969.5|10970.8|10970|10968.2|10967.2|545
1623419400000|2021-06-11 13:50:00|10970.4|10969.4|10973.4|10972.7|10974.3|10973.5|10969.7|10968.7|562
1623419700000|2021-06-11 13:55:00|10973.7|10972.9|10972.5|10971.5|10974.3|10973.3|10970|10969.2|529
1623420000000|2021-06-11 14:00:00|10972.6|10971.6|10969.1|10968.1|10972.6|10971.6|10965.7|10964.8|618
1623420300000|2021-06-11 14:05:00|10968.8|10967.9|10971.6|10970.9|10973.3|10972.5|10968.7|10967.9|537
1623420600000|2021-06-11 14:10:00|10971.7|10970.7|10973.7|10973|10975.8|10974.8|10971|10970.1|517
1623420900000|2021-06-11 14:15:00|10973.6|10972.9|10976.9|10976.2|10977.4|10976.7|10973.6|10972.8|404
1623421200000|2021-06-11 14:20:00|10977|10976|10976.9|10976.2|10978.7|10977.8|10976.2|10975.4|407
1623421500000|2021-06-11 14:25:00|10977|10976.3|10977.7|10977|10978.8|10978.1|10976.8|10976.1|373
1623421800000|2021-06-11 14:30:00|10977.6|10976.9|10979.9|10978.9|10981|10980|10977.3|10976.5|465
1623422100000|2021-06-11 14:35:00|10979.8|10979.1|10983.6|10982.9|10984.7|10984|10978.7|10977.8|426
1623422400000|2021-06-11 14:40:00|10983.5|10982.8|10982.5|10981.8|10984.4|10983.7|10978.6|10977.8|533
1623422700000|2021-06-11 14:45:00|10982.4|10981.4|10981.9|10980.9|10984.5|10983.7|10981.4|10980.6|415
1623423000000|2021-06-11 14:50:00|10982.1|10981.1|10975.5|10974.5|10984|10983.1|10974.8|10973.8|618
1623423300000|2021-06-11 14:55:00|10975.9|10975.2|10976.7|10976|10980.4|10979.5|10975.6|10974.8|545
1623423600000|2021-06-11 15:00:00|10976.8|10976.1|10978.5|10977.8|10978.6|10977.8|10973.9|10973.2|415
1623423900000|2021-06-11 15:05:00|10978.6|10977.9|10978.6|10977.6|10979.1|10978.4|10976.7|10975.7|300
1623424200000|2021-06-11 15:10:00|10978.7|10977.7|10980.5|10979.5|10981.6|10980.7|10977.8|10977|298
1623424500000|2021-06-11 15:15:00|10980.7|10980|10982|10981|10983.8|10982.9|10980.7|10980|397
1623424800000|2021-06-11 15:20:00|10982.1|10981.1|10980.4|10979.4|10982.8|10981.9|10979.9|10978.9|390
1623425100000|2021-06-11 15:25:00|10980.6|10979.6|10978|10977|10981.1|10980.2|10976.9|10976.2|374
1623425400000|2021-06-11 15:30:00|10977.9|10976.9|10978.1|10977.4|10978.9|10978|10976.9|10976.1|275
1623425700000|2021-06-11 15:35:00|10977.8|10977.1|10974.9|10974.2|10978.6|10977.8|10974|10973.2|365
1623426000000|2021-06-11 15:40:00|10975.1|10974.1|10973.8|10973.1|10975.9|10975.1|10972|10971.3|280
1623426300000|2021-06-11 15:45:00|10973.9|10972.9|10973.4|10972.4|10974|10973.1|10971.8|10971|335
1623426600000|2021-06-11 15:50:00|10973.3|10972.6|10975.5|10974.8|10975.8|10974.9|10973.3|10972.5|219
1623426900000|2021-06-11 15:55:00|10975.4|10974.7|10975.8|10974.8|10976.9|10976|10974.1|10973.3|226
1623427200000|2021-06-11 16:00:00|10975.7|10974.7|10976.9|10975.9|10976.9|10975.9|10974.2|10973.5|231
1623427500000|2021-06-11 16:05:00|10976.8|10975.8|10976|10975.3|10977.4|10976.7|10975.2|10974.5|221
1623427800000|2021-06-11 16:10:00|10976.2|10975.2|10975|10974.3|10977.4|10976.5|10974.4|10973.5|318
1623428100000|2021-06-11 16:15:00|10975.1|10974.1|10973.1|10972.4|10975.7|10975|10973.1|10972.4|176
1623428400000|2021-06-11 16:20:00|10973.2|10972.5|10973.9|10972.9|10974.9|10974|10972.5|10971.6|187
1623428700000|2021-06-11 16:25:00|10973.4|10972.7|10971.1|10970.1|10973.5|10972.7|10970.6|10969.7|244
1623429000000|2021-06-11 16:30:00|10971|10970|10971.1|10970.4|10973.4|10972.6|10970.8|10969.9|306
1623429300000|2021-06-11 16:35:00|10971.2|10970.5|10970.8|10969.8|10971.6|10970.8|10970.6|10969.7|148
1623429600000|2021-06-11 16:40:00|10970.7|10970|10969.6|10968.9|10970.9|10970|10968.3|10967.4|246
1623429900000|2021-06-11 16:45:00|10969.5|10968.8|10968.9|10968.2|10969.7|10968.9|10968|10967.2|147
1623430200000|2021-06-11 16:50:00|10969|10968.3|10969.7|10968.7|10969.9|10969|10968.2|10967.3|272
1623430500000|2021-06-11 16:55:00|10969.6|10968.6|10969.1|10968.4|10970.5|10969.6|10968.5|10967.6|211
1623430800000|2021-06-11 17:00:00|10969|10968.3|10970.6|10969.6|10972|10971|10969|10968.2|284
1623431100000|2021-06-11 17:05:00|10970.4|10969.7|10970.9|10970.2|10971.7|10970.9|10970.4|10969.7|111
1623431400000|2021-06-11 17:10:00|10971|10970.3|10970.5|10969.5|10971.1|10970.3|10969.3|10968.4|175
1623431700000|2021-06-11 17:15:00|10970.3|10969.6|10971.6|10970.6|10972|10971.2|10970.3|10969.6|165
1623432000000|2021-06-11 17:20:00|10971.5|10970.8|10971|10970.3|10971.7|10970.8|10970.5|10969.7|155
1623432300000|2021-06-11 17:25:00|10970.9|10970.2|10971|10970.3|10971.3|10970.4|10970.2|10969.4|181
1623432600000|2021-06-11 17:30:00|10971.2|10970.2|10971.5|10970.8|10972|10971.1|10970.4|10969.5|158
1623432900000|2021-06-11 17:35:00|10971.4|10970.7|10972.1|10971.1|10972.4|10971.5|10971.2|10970.4|179
1623433200000|2021-06-11 17:40:00|10972.2|10971.2|10971.2|10970.5|10972.2|10971.2|10970.9|10970.1|129
1623433500000|2021-06-11 17:45:00|10971.1|10970.4|10971.7|10971|10972.1|10971.4|10970.9|10970.1|150
1623433800000|2021-06-11 17:50:00|10971.6|10970.9|10972.2|10971.2|10972.2|10971.4|10970.8|10969.9|133
1623434100000|2021-06-11 17:55:00|10972.3|10971.3|10971.5|10970.8|10972.3|10971.4|10970.9|10970|198
1623434400000|2021-06-11 18:00:00|10971.6|10970.9|10971.5|10970.8|10972.2|10971.5|10970.9|10970.2|205
1623434700000|2021-06-11 18:05:00|10971.6|10970.9|10972.5|10971.8|10972.7|10971.9|10971.2|10970.4|185
1623435000000|2021-06-11 18:10:00|10972.4|10971.7|10973.1|10972.4|10974|10973.2|10972.4|10971.7|157
1623435300000|2021-06-11 18:15:00|10973.2|10972.2|10973.8|10973.1|10974.3|10973.3|10973.1|10972.2|182
1623435600000|2021-06-11 18:20:00|10974|10973.3|10975.6|10974.9|10976|10975.2|10974|10973.2|208
1623435900000|2021-06-11 18:25:00|10975.7|10975|10975.7|10975|10976.3|10975.4|10975|10974.3|182
1623436200000|2021-06-11 18:30:00|10975.6|10974.9|10974.2|10973.5|10975.9|10975|10974.2|10973.4|188
1623436500000|2021-06-11 18:35:00|10974.3|10973.3|10973.1|10972.4|10974.4|10973.4|10973|10972.2|168
1623436800000|2021-06-11 18:40:00|10973|10972.3|10973.1|10972.4|10973.5|10972.5|10971.9|10971|201
1623437100000|2021-06-11 18:45:00|10973.2|10972.5|10973.8|10973.1|10974.1|10973.2|10973.1|10972.2|171
1623437400000|2021-06-11 18:50:00|10974|10973|10972.9|10972.2|10974|10973.1|10972.8|10972.1|150
1623437700000|2021-06-11 18:55:00|10973|10972.3|10971|10970.3|10974|10973.3|10970.8|10970|265
1623438000000|2021-06-11 19:00:00|10971.3|10970.4|10971.6|10970.6|10972.3|10971.4|10970.9|10970.1|221
1623438300000|2021-06-11 19:05:00|10971.4|10970.7|10971.5|10970.8|10971.6|10970.9|10970.5|10969.6|119
1623438600000|2021-06-11 19:10:00|10971.4|10970.7|10971.1|10970.1|10971.5|10970.7|10970.9|10970|149
1623438900000|2021-06-11 19:15:00|10971|10970|10971|10970|10971.7|10970.9|10970.8|10970|176
1623439200000|2021-06-11 19:20:00|10971.1|10970.1|10971.7|10970.7|10971.8|10971|10970.9|10970|122
1623439500000|2021-06-11 19:25:00|10971.6|10970.9|10971.2|10970.2|10971.8|10970.9|10970.9|10970.1|168
1623439800000|2021-06-11 19:30:00|10971.1|10970.4|10971.1|10970.4|10971.3|10970.5|10970.6|10969.9|100
1623440100000|2021-06-11 19:35:00|10971|10970.3|10970.6|10969.6|10971.1|10970.4|10970.3|10969.5|132
1623440400000|2021-06-11 19:40:00|10970.5|10969.8|10970|10969|10970.8|10970|10969.9|10969|116
1623440700000|2021-06-11 19:45:00|10970.1|10969.1|10968.5|10967.5|10970.1|10969.2|10968.1|10967.3|177
1623441000000|2021-06-11 19:50:00|10968.6|10967.6|10968|10967.3|10969.4|10968.5|10967.1|10966.3|179
1623441300000|2021-06-11 19:55:00|10968.2|10967.2|10966.5|10965.5|10968.6|10967.7|10966.2|10965.2|283
1623441600000|2021-06-11 20:00:00|10966.6|10965.6|10965.7|10964.7|10967|10966|10965.5|10964.5|322
1623441900000|2021-06-11 20:05:00|10965.8|10964.8|10967.7|10966.7|10967.7|10966.7|10965.1|10964.1|161
1623442200000|2021-06-11 20:10:00|10967.5|10966.8|10967.9|10966.9|10968.1|10967.1|10967.5|10966.5|147
1623442500000|2021-06-11 20:15:00|10967.7|10966.7|10968.1|10967.4|10968.8|10967.8|10967.6|10966.6|118
1623442800000|2021-06-11 20:20:00|10968|10967.3|10968|10967|10968.3|10967.3|10967.3|10966.5|108
1623443100000|2021-06-11 20:25:00|10968.1|10967.1|10966.2|10965.2|10968.2|10967.3|10965.8|10964.9|224
1623443400000|2021-06-11 20:30:00|10966.1|10965.1|10966.3|10965.3|10966.4|10965.4|10965.3|10964.3|131
1623443700000|2021-06-11 20:35:00|10966.4|10965.4|10967|10966|10967.1|10966.1|10966.2|10965.2|120
1623444000000|2021-06-11 20:40:00|10967.1|10966.1|10967|10966|10967.3|10966.3|10966.3|10965.3|123
1623444300000|2021-06-11 20:45:00|10966.9|10965.9|10967|10966|10968.3|10967.3|10966.4|10965.4|253
1623444600000|2021-06-11 20:50:00|10967.2|10966.2|10968.9|10967.9|10970.7|10968.8|10967.1|10966.1|298
1623444900000|2021-06-11 20:55:00|10968.8|10967.8|10968|10967|10970.8|10969.8|10966.9|10964.7|243
1623614400000|2021-06-13 20:00:00|10967.5|10959.3|10967.5|10959.3|10968|10960|10967.5|10959.1|9
1623614700000|2021-06-13 20:05:00|10967.9|10959.7|10967.5|10960|10967.9|10960|10967.5|10959.1|8
1623615000000|2021-06-13 20:10:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|7
1623615300000|2021-06-13 20:15:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|6
1623615600000|2021-06-13 20:20:00|10967.9|10959.1|10967.5|10959.7|10967.9|10959.7|10967.5|10959.1|15
1623615900000|2021-06-13 20:25:00|10967.1|10959.3|10967.5|10959.7|10967.5|10959.7|10967.1|10959.2|10
1623616200000|2021-06-13 20:30:00|10967.9|10959.1|10967.5|10959.3|10968|10959.7|10967.5|10959.1|7
1623616500000|2021-06-13 20:35:00|10967.9|10959.1|10967.5|10960|10967.9|10960|10967.5|10959.1|6
1623616800000|2021-06-13 20:40:00|10967.9|10959.7|10967.5|10959.3|10967.9|10959.7|10967.5|10959.1|6
1623617100000|2021-06-13 20:45:00|10967.9|10959.7|10967.5|10959.7|10967.9|10960|10967.5|10959.1|11
1623617400000|2021-06-13 20:50:00|10967.9|10959.3|10967.9|10959.1|10967.9|10960|10967.5|10959.1|10
1623617700000|2021-06-13 20:55:00|10967.5|10959.3|10967.8|10959.8|10970.4|10960|10967.5|10957|21
1623618000000|2021-06-13 21:00:00|10967.5|10960|10966|10964|10968.7|10964.4|10964.6|10959.3|49
1623618300000|2021-06-13 21:05:00|10967.5|10962.6|10967.8|10960|10970.2|10964.3|10965.9|10959.3|52
1623618600000|2021-06-13 21:10:00|10968.2|10959.8|10966.4|10961.6|10969.9|10964.1|10964.9|10959.4|120
1623618900000|2021-06-13 21:15:00|10966.7|10961.2|10966.9|10961.4|10969.6|10963.3|10964.9|10959.5|91
1623619200000|2021-06-13 21:20:00|10967.2|10960.8|10967.2|10960.9|10968|10963.4|10965.2|10959.9|74
1623619500000|2021-06-13 21:25:00|10967.4|10960.3|10966.7|10961.6|10968.4|10963.4|10965.2|10960|56
1623619800000|2021-06-13 21:30:00|10968|10960.2|10967.2|10960.9|10969|10963.4|10965.2|10960.1|112
1623620100000|2021-06-13 21:35:00|10967.5|10960.5|10966.9|10961.9|10968.6|10963.6|10965.2|10960.3|164
1623620400000|2021-06-13 21:40:00|10967.2|10961.6|10965.8|10963.8|10968.5|10963.8|10965.4|10961.2|101
1623620700000|2021-06-13 21:45:00|10965.7|10963.7|10967|10962.5|10968.3|10963.7|10965.7|10961.7|166
1623621000000|2021-06-13 21:50:00|10966.4|10963.1|10967.3|10961.3|10967.4|10963.2|10966.1|10960.8|139
1623621300000|2021-06-13 21:55:00|10967.1|10961.4|10968|10962|10968.1|10963|10966.6|10960.8|122
1623621600000|2021-06-13 22:00:00|10967.1|10962.3|10972|10969.8|10975.8|10971|10967|10962.2|588
1623621900000|2021-06-13 22:05:00|10972.1|10969.9|10973|10971.5|10975.4|10972.6|10970.2|10965.9|676
1623622200000|2021-06-13 22:10:00|10972.7|10971.7|10970.4|10968.5|10973.7|10972.1|10969.5|10967.8|313
1623622500000|2021-06-13 22:15:00|10970.1|10968.6|10971.9|10970.9|10972.7|10971.2|10970.1|10968.6|234
1623622800000|2021-06-13 22:20:00|10972|10971|10972.3|10971.3|10973.4|10971.8|10971.6|10970.1|320
1623623100000|2021-06-13 22:25:00|10972.4|10971.4|10973|10972|10973.9|10972.5|10972.2|10970.9|307
1623623400000|2021-06-13 22:30:00|10972.6|10971.6|10971.8|10970.8|10973.9|10972.7|10971.7|10970.7|198
1623623700000|2021-06-13 22:35:00|10971.9|10970.9|10970|10969|10973.2|10972.2|10969.8|10968.8|280
1623624000000|2021-06-13 22:40:00|10969.9|10968.9|10970.6|10969.6|10970.6|10969.6|10969.8|10968.8|134
1623624300000|2021-06-13 22:45:00|10970.7|10969.7|10970.1|10969.1|10970.8|10969.8|10969.8|10968.8|118
1623624600000|2021-06-13 22:50:00|10969.7|10968.7|10972|10971|10972|10971|10969.4|10968.4|219
1623624900000|2021-06-13 22:55:00|10972.1|10971.1|10973.1|10972.1|10974.5|10973.2|10972|10971|344
1623625200000|2021-06-13 23:00:00|10973.3|10972.3|10971.1|10970.1|10974.1|10973.1|10970.9|10970|241
1623625500000|2021-06-13 23:05:00|10971.4|10970.4|10971.1|10970.1|10973.1|10972.1|10970.9|10970|133
1623625800000|2021-06-13 23:10:00|10971|10970|10971.1|10970.1|10971.8|10970.8|10970.7|10969.7|66
1623626100000|2021-06-13 23:15:00|10970.9|10970.2|10972.5|10971.5|10972.7|10971.7|10970.9|10970|73
1623626400000|2021-06-13 23:20:00|10972.4|10971.4|10972.4|10971.4|10972.7|10971.8|10972.2|10971.3|82
1623626700000|2021-06-13 23:25:00|10972.2|10971.5|10971.7|10970.7|10972.4|10971.5|10971.5|10970.6|116
1623627000000|2021-06-13 23:30:00|10971.6|10970.6|10971.6|10970.6|10971.8|10970.8|10971.5|10970.6|51
1623627300000|2021-06-13 23:35:00|10971.7|10970.7|10972.3|10971.3|10972.5|10971.5|10971.4|10970.4|125
1623627600000|2021-06-13 23:40:00|10972.2|10971.2|10972.3|10971.3|10972.4|10971.6|10971.5|10970.6|100
1623627900000|2021-06-13 23:45:00|10972.1|10971.4|10972|10971|10972.4|10971.4|10970.8|10970|205
1623628200000|2021-06-13 23:50:00|10972.1|10971.1|10971.1|10970.1|10973.1|10972.1|10971|10970.1|181
1623628500000|2021-06-13 23:55:00|10971.2|10970.2|10972.1|10971.4|10972.9|10972|10970.9|10970.1|126
1623628800000|2021-06-14 00:00:00|10972.3|10971.3|10971.5|10970.8|10976.5|10975.6|10969.6|10968.7|668
1623629100000|2021-06-14 00:05:00|10971.6|10970.9|10976.3|10975.3|10976.6|10975.6|10971.5|10970.8|481
1623629400000|2021-06-14 00:10:00|10976.2|10975.2|10975.2|10974.5|10977.4|10976.7|10974.5|10973.6|470
1623629700000|2021-06-14 00:15:00|10975.1|10974.4|10976.3|10975.6|10977.7|10976.8|10975.1|10974.3|321
1623630000000|2021-06-14 00:20:00|10976.4|10975.7|10975|10974.3|10977.8|10977|10974.7|10973.7|380
1623630300000|2021-06-14 00:25:00|10975.1|10974.4|10976.6|10975.6|10977.5|10976.6|10974.2|10973.2|363
1623630600000|2021-06-14 00:30:00|10976.5|10975.5|10977.3|10976.3|10978.3|10977.4|10976|10975|384
1623630900000|2021-06-14 00:35:00|10977.4|10976.4|10979.4|10978.7|10980.2|10979.3|10977|10976.1|426
1623631200000|2021-06-14 00:40:00|10979.5|10978.5|10978.5|10977.5|10979.6|10978.8|10978|10977.1|262
1623631500000|2021-06-14 00:45:00|10978.6|10977.8|10979.3|10978.6|10979.4|10978.6|10977.4|10976.6|249
1623631800000|2021-06-14 00:50:00|10979.2|10978.5|10981.2|10980.2|10982.4|10981.6|10977.4|10976.6|547
1623632100000|2021-06-14 00:55:00|10981.1|10980.1|10982.2|10981.5|10982.7|10981.9|10979.5|10978.6|504
1623632400000|2021-06-14 01:00:00|10982.5|10981.6|10981|10980.3|10983.5|10982.8|10980|10979.1|394
1623632700000|2021-06-14 01:05:00|10981.1|10980.1|10979.2|10978.5|10981.8|10980.8|10979.2|10978.3|309
1623633000000|2021-06-14 01:10:00|10979.1|10978.4|10983|10982|10983.1|10982.2|10978.6|10977.7|325
1623633300000|2021-06-14 01:15:00|10983.1|10982.1|10982.6|10981.6|10983.7|10982.8|10981.3|10980.5|367
1623633600000|2021-06-14 01:20:00|10982.5|10981.8|10978.6|10977.6|10982.9|10982|10978.6|10977.6|327
1623633900000|2021-06-14 01:25:00|10978.7|10977.7|10980.1|10979.1|10980.6|10979.8|10977.5|10976.8|270
1623634200000|2021-06-14 01:30:00|10980|10979|10978.1|10977.4|10980.1|10979.1|10978|10977.1|266
1623634500000|2021-06-14 01:35:00|10978|10977.3|10978.9|10978.2|10980|10979.3|10977|10976.2|303
1623634800000|2021-06-14 01:40:00|10978.8|10977.9|10977.7|10976.7|10978.8|10977.9|10976.9|10976|256
1623635100000|2021-06-14 01:45:00|10977.8|10976.8|10977.6|10976.6|10978.6|10977.6|10977|10976.1|256
1623635400000|2021-06-14 01:50:00|10977.3|10976.3|10978.3|10977.3|10978.9|10978|10976.6|10975.6|255
1623635700000|2021-06-14 01:55:00|10978.2|10977.2|10977.6|10976.6|10978.4|10977.4|10977.2|10976.2|316
1623636000000|2021-06-14 02:00:00|10977.7|10976.7|10975.2|10974.2|10978.3|10977.6|10975|10974.1|311
1623636300000|2021-06-14 02:05:00|10975.3|10974.3|10975|10974|10976.2|10975.3|10973.7|10972.9|361
1623636600000|2021-06-14 02:10:00|10975.1|10974.1|10974.7|10973.7|10975.3|10974.4|10973.2|10972.3|261
1623636900000|2021-06-14 02:15:00|10974.6|10973.6|10974.6|10973.6|10975.6|10974.6|10973.3|10972.4|235
1623637200000|2021-06-14 02:20:00|10974.7|10973.7|10973.6|10972.6|10974.7|10973.7|10973.1|10972.3|241
1623637500000|2021-06-14 02:25:00|10973.5|10972.5|10972|10971.3|10973.8|10972.9|10971.9|10971.1|266
1623637800000|2021-06-14 02:30:00|10972.1|10971.4|10972.7|10971.7|10972.9|10971.9|10971.5|10970.6|212
1623638100000|2021-06-14 02:35:00|10972.8|10971.8|10973.2|10972.5|10973.9|10972.9|10972.5|10971.6|242
1623638400000|2021-06-14 02:40:00|10973.1|10972.4|10974.7|10973.7|10975.7|10974.9|10973.1|10972.3|167
1623638700000|2021-06-14 02:45:00|10974.5|10973.8|10975.6|10974.6|10975.7|10974.8|10974|10973.2|195
1623639000000|2021-06-14 02:50:00|10975.7|10974.7|10977.6|10976.6|10977.8|10977|10974.8|10974|252
1623639300000|2021-06-14 02:55:00|10977.5|10976.8|10978.9|10977.9|10978.9|10977.9|10977.1|10976.1|189
1623639600000|2021-06-14 03:00:00|10979|10978|10977.2|10976.2|10979.5|10978.5|10977.1|10976.1|304
1623639900000|2021-06-14 03:05:00|10977|10976|10978.6|10977.6|10979.3|10978.4|10977|10976|230
1623640200000|2021-06-14 03:10:00|10978.3|10977.3|10978.4|10977.4|10979.3|10978.4|10977.5|10976.5|223
1623640500000|2021-06-14 03:15:00|10978.3|10977.3|10978.2|10977.2|10978.7|10977.9|10977.3|10976.3|244
1623640800000|2021-06-14 03:20:00|10978.3|10977.3|10978|10977|10978.3|10977.3|10976.7|10975.7|236
1623641100000|2021-06-14 03:25:00|10977.6|10976.9|10978.8|10977.8|10978.9|10978|10977.6|10976.8|226
1623641400000|2021-06-14 03:30:00|10978.7|10978|10979.8|10978.8|10979.8|10978.9|10978.5|10977.5|165
1623641700000|2021-06-14 03:35:00|10980.1|10979.1|10979.5|10978.5|10981.1|10980.2|10979.3|10978.3|279
1623642000000|2021-06-14 03:40:00|10979.4|10978.4|10978.7|10978|10979.5|10978.5|10978.4|10977.5|200
1623642300000|2021-06-14 03:45:00|10978.8|10978.1|10979.1|10978.1|10979.2|10978.3|10978|10977|163
1623642600000|2021-06-14 03:50:00|10979|10978.3|10978|10977|10979.1|10978.3|10977.9|10976.9|149
1623642900000|2021-06-14 03:55:00|10978.1|10977.1|10977.9|10977.2|10978.1|10977.3|10977|10976.2|107
1623643200000|2021-06-14 04:00:00|10978|10977.3|10978.6|10977.6|10978.7|10977.8|10977.2|10976.4|240
1623643500000|2021-06-14 04:05:00|10978.5|10977.8|10978.2|10977.2|10978.6|10977.8|10977.1|10976.2|219
1623643800000|2021-06-14 04:10:00|10978.1|10977.1|10978.4|10977.4|10978.5|10977.6|10977.3|10976.4|189
1623644100000|2021-06-14 04:15:00|10978.3|10977.6|10976.6|10975.9|10978.6|10977.8|10976|10975.2|182
1623644400000|2021-06-14 04:20:00|10976.7|10975.7|10976.8|10976.1|10977.7|10976.8|10976.6|10975.7|169
1623644700000|2021-06-14 04:25:00|10977|10976.3|10976.8|10975.8|10977.2|10976.3|10975.4|10974.6|224
1623645000000|2021-06-14 04:30:00|10976.9|10975.9|10976.6|10975.9|10976.9|10976|10975.6|10974.7|191
1623645300000|2021-06-14 04:35:00|10976.5|10975.8|10975.5|10974.5|10976.8|10975.9|10975.4|10974.5|162
1623645600000|2021-06-14 04:40:00|10975.2|10974.4|10975.8|10975.1|10976.2|10975.4|10974.9|10974.1|175
1623645900000|2021-06-14 04:45:00|10975.9|10975.2|10975.4|10974.7|10976.2|10975.4|10975.3|10974.4|193
1623646200000|2021-06-14 04:50:00|10975.5|10974.8|10975.4|10974.7|10976.1|10975.3|10975.3|10974.5|113
1623646500000|2021-06-14 04:55:00|10975.3|10974.6|10976.2|10975.5|10976.9|10976|10975.3|10974.5|342
1623646800000|2021-06-14 05:00:00|10976.3|10975.3|10977.5|10976.5|10978.6|10977.8|10976.2|10975.3|169
1623647100000|2021-06-14 05:05:00|10977.4|10976.4|10976.7|10975.7|10978|10977|10976.5|10975.5|169
1623647400000|2021-06-14 05:10:00|10976.6|10975.6|10976.4|10975.4|10976.7|10975.8|10975.9|10975|100
1623647700000|2021-06-14 05:15:00|10976.5|10975.5|10975.1|10974.4|10976.5|10975.6|10975|10974.2|147
1623648000000|2021-06-14 05:20:00|10975.2|10974.5|10975.3|10974.3|10975.7|10974.7|10974.7|10973.8|98
1623648300000|2021-06-14 05:25:00|10975.2|10974.2|10974.8|10973.8|10975.5|10974.6|10973.9|10973|151
1623648600000|2021-06-14 05:30:00|10974.9|10973.9|10975.4|10974.7|10975.9|10974.9|10974.5|10973.6|176
1623648900000|2021-06-14 05:35:00|10975.5|10974.5|10976.1|10975.1|10976.5|10975.6|10974.6|10973.8|142
1623649200000|2021-06-14 05:40:00|10976.2|10975.2|10974|10973|10976.2|10975.3|10973.6|10972.8|152
1623649500000|2021-06-14 05:45:00|10973.9|10972.9|10974.6|10973.6|10975.5|10974.6|10973.6|10972.6|165
1623649800000|2021-06-14 05:50:00|10974.7|10973.7|10972.5|10971.8|10974.9|10973.9|10972.3|10971.5|229
1623650100000|2021-06-14 05:55:00|10972.6|10971.9|10975.3|10974.3|10975.3|10974.6|10972.4|10971.5|292
1623650400000|2021-06-14 06:00:00|10975.2|10974.5|10972.4|10971.7|10976.3|10975.4|10971.4|10970.5|486
1623650700000|2021-06-14 06:05:00|10972.6|10971.6|10972.6|10971.9|10974.1|10973.3|10972.1|10971.2|308
1623651000000|2021-06-14 06:10:00|10972.5|10971.8|10973|10972|10975.4|10974.6|10972.4|10971.6|410
1623651300000|2021-06-14 06:15:00|10973.2|10972.2|10972.9|10972.2|10974.1|10973.1|10970.5|10969.7|349
1623651600000|2021-06-14 06:20:00|10972.8|10972.1|10973.3|10972.6|10974.5|10973.7|10972.3|10971.4|381
1623651900000|2021-06-14 06:25:00|10973.4|10972.4|10970.2|10969.5|10973.6|10972.7|10968.9|10967.9|423
1623652200000|2021-06-14 06:30:00|10970.1|10969.1|10967.3|10966.6|10970.1|10969.2|10967.2|10966.3|296
1623652500000|2021-06-14 06:35:00|10967.2|10966.5|10970|10969|10970.3|10969.4|10967.2|10966.5|324
1623652800000|2021-06-14 06:40:00|10969.9|10968.9|10968.1|10967.4|10970.9|10969.9|10966.6|10965.7|363
1623653100000|2021-06-14 06:45:00|10968.2|10967.5|10966.8|10966.1|10969.6|10968.8|10966.6|10965.8|329
1623653400000|2021-06-14 06:50:00|10966.9|10966.2|10967|10966|10967.7|10966.8|10965.5|10964.7|259
1623653700000|2021-06-14 06:55:00|10967.1|10966.1|10969.5|10968.8|10969.6|10968.8|10966.9|10966|379
1623654000000|2021-06-14 07:00:00|10969.4|10968.7|10965.3|10964.6|10970.3|10969.6|10964.7|10963.9|393
1623654300000|2021-06-14 07:05:00|10965.2|10964.5|10968.3|10967.6|10968.5|10967.8|10963.8|10962.9|395
1623654600000|2021-06-14 07:10:00|10967.7|10967|10967.8|10967.1|10969.1|10968.2|10967.1|10966.3|389
1623654900000|2021-06-14 07:15:00|10967.7|10967|10969|10968.3|10971.7|10970.8|10967.6|10966.9|449
1623655200000|2021-06-14 07:20:00|10968.9|10968.2|10971.7|10971|10972|10971.2|10968.5|10967.8|347
1623655500000|2021-06-14 07:25:00|10971.6|10970.9|10969.5|10968.8|10971.7|10971|10967.6|10966.7|405
1623655800000|2021-06-14 07:30:00|10969.4|10968.7|10969.2|10968.2|10970.5|10969.8|10968.3|10967.5|428
1623656100000|2021-06-14 07:35:00|10969|10968|10967.8|10966.8|10970.3|10969.4|10967.2|10966.5|302
1623656400000|2021-06-14 07:40:00|10967.9|10966.9|10970.7|10970|10971.6|10970.8|10967.7|10966.8|396
1623656700000|2021-06-14 07:45:00|10970.6|10969.9|10970.2|10969.2|10971.3|10970.4|10968.9|10968.2|424
1623657000000|2021-06-14 07:50:00|10970.3|10969.3|10971.3|10970.6|10971.6|10970.8|10969.4|10968.6|319
1623657300000|2021-06-14 07:55:00|10971.2|10970.5|10969.5|10968.8|10972.7|10971.8|10969.5|10968.7|352
1623657600000|2021-06-14 08:00:00|10969.7|10969|10968.6|10967.9|10970.7|10969.9|10968|10967.3|292
1623657900000|2021-06-14 08:05:00|10968.5|10967.6|10967.5|10966.8|10968.6|10967.6|10966|10965.1|340
1623658200000|2021-06-14 08:10:00|10967.4|10966.7|10967.4|10966.7|10968.1|10967.3|10965.6|10964.9|287
1623658500000|2021-06-14 08:15:00|10967.3|10966.6|10969.1|10968.4|10969.5|10968.7|10966.8|10966.1|245
1623658800000|2021-06-14 08:20:00|10969.2|10968.5|10969|10968.3|10970.2|10969.2|10967.8|10966.9|301
1623659100000|2021-06-14 08:25:00|10969.3|10968.6|10967.2|10966.2|10970.9|10970.1|10967|10966.1|309
1623659400000|2021-06-14 08:30:00|10967.3|10966.3|10966.1|10965.4|10967.7|10966.9|10963|10962.2|383
1623659700000|2021-06-14 08:35:00|10966.2|10965.5|10968.4|10967.7|10970|10969.1|10964.9|10964.2|377
1623660000000|2021-06-14 08:40:00|10968.5|10967.5|10967.4|10966.7|10968.7|10967.9|10966.5|10965.6|278
1623660300000|2021-06-14 08:45:00|10967.3|10966.6|10966.5|10965.8|10967.8|10966.9|10964.7|10963.9|370
1623660600000|2021-06-14 08:50:00|10966.4|10965.7|10963.7|10963|10966.6|10965.8|10963.6|10962.8|302
1623660900000|2021-06-14 08:55:00|10963.6|10962.9|10966|10965.3|10966.2|10965.3|10962.7|10961.7|279
1623661200000|2021-06-14 09:00:00|10965.9|10965.2|10964.8|10964.1|10966|10965.2|10964|10963|327
1623661500000|2021-06-14 09:05:00|10964.7|10964|10964.5|10963.5|10966|10965.2|10964.1|10963.3|189
1623661800000|2021-06-14 09:10:00|10964.4|10963.4|10963.4|10962.4|10965.1|10964.3|10962.8|10961.8|289
1623662100000|2021-06-14 09:15:00|10963.6|10962.6|10962.6|10961.9|10965.1|10964.3|10962|10961.1|300
1623662400000|2021-06-14 09:20:00|10962.7|10961.7|10963.3|10962.3|10964|10963.1|10962.2|10961.2|308
1623662700000|2021-06-14 09:25:00|10963.2|10962.2|10963.4|10962.7|10964.6|10963.8|10962.4|10961.5|331
1623663000000|2021-06-14 09:30:00|10963.5|10962.8|10963.4|10962.4|10963.8|10962.9|10961.8|10960.9|352
1623663300000|2021-06-14 09:35:00|10963.5|10962.5|10963.5|10962.5|10963.9|10963.1|10961.6|10960.6|372
1623663600000|2021-06-14 09:40:00|10963.3|10962.6|10963.3|10962.3|10964.1|10963.2|10962.4|10961.5|229
1623663900000|2021-06-14 09:45:00|10963.2|10962.2|10963.8|10962.8|10964|10963.1|10962.5|10961.6|291
1623664200000|2021-06-14 09:50:00|10963.7|10962.7|10966.4|10965.4|10966.5|10965.7|10963.1|10962.2|258
1623664500000|2021-06-14 09:55:00|10966.5|10965.5|10967.1|10966.4|10968|10967|10966.2|10965.3|288
1623664800000|2021-06-14 10:00:00|10967|10966.3|10969.7|10969|10970.1|10969.3|10966.1|10965.2|277
1623665100000|2021-06-14 10:05:00|10969.8|10969.1|10970.2|10969.5|10970.5|10969.8|10968.8|10967.8|239
1623665400000|2021-06-14 10:10:00|10970.3|10969.6|10969.9|10968.9|10970.4|10969.7|10968.4|10967.7|167
1623665700000|2021-06-14 10:15:00|10969.6|10968.8|10971.2|10970.5|10972.1|10971.4|10968.5|10967.6|324
1623666000000|2021-06-14 10:20:00|10971.3|10970.6|10970|10969.3|10971.5|10970.8|10969.7|10969|190
1623666300000|2021-06-14 10:25:00|10970.1|10969.4|10968.1|10967.4|10970.2|10969.4|10967.9|10967.1|350
1623666600000|2021-06-14 10:30:00|10968.2|10967.5|10969.3|10968.6|10970.6|10969.7|10968.2|10967.3|366
1623666900000|2021-06-14 10:35:00|10969.2|10968.5|10967.1|10966.4|10969.9|10969.1|10967|10966.3|257
1623667200000|2021-06-14 10:40:00|10967.2|10966.5|10967.3|10966.6|10967.4|10966.7|10966.6|10965.9|166
1623667500000|2021-06-14 10:45:00|10967.4|10966.7|10965.4|10964.7|10968.5|10967.8|10964.8|10964|246
1623667800000|2021-06-14 10:50:00|10965.3|10964.6|10966.4|10965.4|10968|10967.1|10964.6|10963.9|318
1623668100000|2021-06-14 10:55:00|10966.3|10965.3|10967.8|10967.1|10968|10967.3|10964.7|10964|296
1623668400000|2021-06-14 11:00:00|10967.6|10966.9|10969.2|10968.5|10969.4|10968.7|10967.5|10966.8|278
1623668700000|2021-06-14 11:05:00|10969.3|10968.6|10968.7|10968|10970.2|10969.4|10968.1|10967.3|246
1623669000000|2021-06-14 11:10:00|10968.8|10968.1|10970|10969.3|10970.4|10969.7|10968.7|10967.8|206
1623669300000|2021-06-14 11:15:00|10970.1|10969.4|10967.9|10967.2|10970.2|10969.5|10967.4|10966.6|258
1623669600000|2021-06-14 11:20:00|10968|10967|10968.9|10968.2|10969.1|10968.3|10967.5|10966.8|228
1623669900000|2021-06-14 11:25:00|10968.6|10967.9|10969.4|10968.4|10970.1|10969.3|10968.4|10967.5|130
1623670200000|2021-06-14 11:30:00|10969.1|10968.3|10969.3|10968.6|10969.5|10968.7|10968|10967.1|261
1623670500000|2021-06-14 11:35:00|10969.4|10968.7|10970.6|10969.9|10970.7|10970|10969.3|10968.3|248
1623670800000|2021-06-14 11:40:00|10970.5|10969.8|10970.3|10969.3|10971|10970.3|10969.3|10968.6|252
1623671100000|2021-06-14 11:45:00|10970|10969.4|10972.3|10971.6|10972.5|10971.8|10968.9|10968.2|291
1623671400000|2021-06-14 11:50:00|10972.4|10971.7|10971.7|10971|10972.6|10971.7|10970.5|10969.8|249
1623671700000|2021-06-14 11:55:00|10971.9|10971.2|10975.9|10975.2|10976.9|10976|10971.8|10971.1|384
1623672000000|2021-06-14 12:00:00|10975.8|10974.9|10975.3|10974.3|10977.4|10976.7|10974.6|10973.9|371
1623672300000|2021-06-14 12:05:00|10975.4|10974.4|10975.6|10974.9|10975.9|10975.2|10972.9|10972.2|321
1623672600000|2021-06-14 12:10:00|10975.7|10975|10976.8|10976.1|10977.6|10976.8|10974.8|10974|288
1623672900000|2021-06-14 12:15:00|10976.7|10976|10975.9|10975.2|10977|10976.3|10975.7|10975|370
1623673200000|2021-06-14 12:20:00|10975.8|10975.1|10974.4|10973.7|10975.9|10975.2|10971.8|10971.1|424
1623673500000|2021-06-14 12:25:00|10974.6|10973.6|10974.9|10974.2|10976.5|10975.8|10974.5|10973.5|456
1623673800000|2021-06-14 12:30:00|10974.8|10974.1|10973.8|10973.1|10975.2|10974.5|10972.2|10971.4|409
1623674100000|2021-06-14 12:35:00|10973.7|10973|10976.8|10976.1|10978.1|10977.4|10973.2|10972.5|454
1623674400000|2021-06-14 12:40:00|10976.5|10975.8|10978.6|10977.9|10978.8|10978.1|10975.9|10975.2|310
1623674700000|2021-06-14 12:45:00|10978.5|10977.8|10978.2|10977.5|10979.4|10978.6|10977.2|10976.5|422
1623675000000|2021-06-14 12:50:00|10978.3|10977.6|10978.1|10977.4|10978.4|10977.7|10976.7|10975.9|339
1623675300000|2021-06-14 12:55:00|10978|10977.3|10975.9|10975.2|10979.2|10978.5|10975.5|10974.8|314
1623675600000|2021-06-14 13:00:00|10975.7|10975|10978.8|10977.8|10980.1|10979.2|10974.7|10974|645
1623675900000|2021-06-14 13:05:00|10978.7|10977.7|10978.3|10977.3|10979.3|10978.3|10976.8|10975.9|556
1623676200000|2021-06-14 13:10:00|10978.2|10977.5|10978|10977.3|10979|10978.3|10975.9|10974.9|458
1623676500000|2021-06-14 13:15:00|10978.1|10977.4|10978|10977.3|10980.9|10980.2|10976.8|10976.1|463
1623676800000|2021-06-14 13:20:00|10978.1|10977.4|10979.5|10978.8|10980|10979.3|10977.4|10976.7|313
1623677100000|2021-06-14 13:25:00|10979.6|10978.9|10980.3|10979.6|10982.2|10981.5|10979.6|10978.9|390
1623677400000|2021-06-14 13:30:00|10980.2|10979.5|10983.2|10982.5|10986.1|10985.2|10979.9|10979.1|508
1623677700000|2021-06-14 13:35:00|10983.3|10982.2|10984.6|10983.9|10984.7|10983.9|10981.1|10980.3|368
1623678000000|2021-06-14 13:40:00|10984.8|10983.8|10986|10985.3|10988|10987.3|10983.9|10983.2|384
1623678300000|2021-06-14 13:45:00|10985.9|10985.2|10988.5|10987.8|10989.2|10988.5|10985.9|10985.1|488
1623678600000|2021-06-14 13:50:00|10988.7|10987.7|10995.1|10994.4|10995.4|10994.5|10987.5|10986.7|686
1623678900000|2021-06-14 13:55:00|10995|10994.3|10991.7|10990.7|10995.7|10994.8|10991.2|10990.5|652
1623679200000|2021-06-14 14:00:00|10991.8|10990.8|10992.9|10992.2|10994.3|10993.6|10989.4|10988.7|547
1623679500000|2021-06-14 14:05:00|10992.8|10992.1|10994.8|10993.8|10995.4|10994.7|10992.5|10991.8|474
1623679800000|2021-06-14 14:10:00|10994.7|10993.7|10992.7|10992|10995.4|10994.6|10992.6|10991.9|377
1623680100000|2021-06-14 14:15:00|10992.6|10991.9|10995.2|10994.2|10995.7|10994.9|10992.6|10991.9|373
1623680400000|2021-06-14 14:20:00|10995|10994.3|10994.2|10993.5|10996.2|10995.3|10993.8|10993.1|338
1623680700000|2021-06-14 14:25:00|10994.3|10993.6|10992.6|10991.6|10995|10994.3|10992|10991.3|359
1623681000000|2021-06-14 14:30:00|10992.4|10991.7|10995.2|10994.5|10996.2|10995.5|10992|10991.3|408
1623681300000|2021-06-14 14:35:00|10995.3|10994.6|10994.6|10993.9|10995.9|10995.2|10993.6|10992.9|346
1623681600000|2021-06-14 14:40:00|10994.7|10994|10996.3|10995.6|10997.7|10997|10994.7|10994|268
1623681900000|2021-06-14 14:45:00|10996.4|10995.7|10994.6|10993.9|10997|10996.3|10994.2|10993.5|349
1623682200000|2021-06-14 14:50:00|10994.7|10994|10996|10995.3|10996.5|10995.7|10993.3|10992.6|397
1623682500000|2021-06-14 14:55:00|10995.9|10995.2|10998.9|10998.2|10999.1|10998.4|10995|10994.3|477
1623682800000|2021-06-14 15:00:00|10998.7|10998|10998.7|10998|10999.5|10998.8|10997.7|10997|402
1623683100000|2021-06-14 15:05:00|10998.8|10998.1|10998.9|10998.2|10999|10998.3|10997.5|10996.8|258
1623683400000|2021-06-14 15:10:00|10998.6|10997.9|10999.4|10998.7|11000|10999.2|10998.4|10997.7|254
1623683700000|2021-06-14 15:15:00|10999|10998.3|10999.6|10998.9|11000.2|10999.4|10998.9|10998.2|198
1623684000000|2021-06-14 15:20:00|10999.7|10999|11000|10999.3|11000.1|10999.4|10999.2|10998.5|157
1623684300000|2021-06-14 15:25:00|11000.3|10999.6|10999.1|10998.4|11000.3|10999.6|10998.8|10998.1|272
1623684600000|2021-06-14 15:30:00|10999.2|10998.5|10999.9|10999.2|11000.5|10999.7|10999.2|10998.5|211
1623684900000|2021-06-14 15:35:00|10999.8|10999.1|10998.7|10998|11000.6|10999.7|10998.5|10997.8|332
1623685200000|2021-06-14 15:40:00|10998.6|10997.9|10996.7|10996|10999.1|10998.2|10996.3|10995.6|258
1623685500000|2021-06-14 15:45:00|10996.6|10995.9|10996.6|10995.9|10998.9|10998|10996.4|10995.7|239
1623685800000|2021-06-14 15:50:00|10996.5|10995.8|10997.2|10996.5|10997.9|10997|10995.8|10995.1|237
1623686100000|2021-06-14 15:55:00|10997.4|10996.4|10999.2|10998.5|10999.4|10998.7|10997.2|10996.4|273
1623686400000|2021-06-14 16:00:00|10999.1|10998.4|10999.1|10998.4|10999.5|10998.6|10998.5|10997.8|182
1623686700000|2021-06-14 16:05:00|10999|10998.3|10999.7|10999|11000.2|10999.5|10998.9|10998.1|192
1623687000000|2021-06-14 16:10:00|10999.9|10999.2|11000.1|10999.4|11000.4|10999.5|10999.5|10998.7|203
1623687300000|2021-06-14 16:15:00|11000|10999.3|10999.9|10999.2|11000.2|10999.4|10999.4|10998.6|215
1623687600000|2021-06-14 16:20:00|10999.7|10998.7|11000|10999.3|11000.2|10999.5|10999.3|10998.5|80
1623687900000|2021-06-14 16:25:00|11000.1|10999.4|10999.6|10998.9|11000.1|10999.4|10999.5|10998.8|86
1623688200000|2021-06-14 16:30:00|10999.7|10999|10999.9|10999.2|11000.3|10999.6|10999.5|10998.8|132
1623688500000|2021-06-14 16:35:00|11000|10999.3|11000|10999.3|11000.5|10999.8|10999.5|10998.8|451
1623688800000|2021-06-14 16:40:00|11000.1|10999.1|10999.3|10998.6|11000.2|10999.4|10999.1|10998.4|115
1623689100000|2021-06-14 16:45:00|10999.4|10998.7|10999.4|10998.7|10999.6|10998.9|10999.2|10998.5|125
1623689400000|2021-06-14 16:50:00|10999.5|10998.8|11000.1|10999.4|11000.2|10999.5|10999.3|10998.5|156
1623689700000|2021-06-14 16:55:00|11000.2|10999.5|11002.2|11001.5|11002.3|11001.6|10999.8|10999.1|178
1623690000000|2021-06-14 17:00:00|11002.1|11001.4|11001.4|11000.7|11002.3|11001.5|11001.2|11000.4|118
1623690300000|2021-06-14 17:05:00|11001.3|11000.6|11002.6|11001.9|11003.5|11002.7|11001.3|11000.6|184
1623690600000|2021-06-14 17:10:00|11002.7|11002|11002.3|11001.6|11002.8|11002|11002.2|11001.5|169
1623690900000|2021-06-14 17:15:00|11002.8|11002.1|11001.2|11000.5|11003.1|11002.3|11001.2|11000.5|166
1623691200000|2021-06-14 17:20:00|11001.3|11000.6|11002.4|11001.7|11002.5|11001.8|11001.1|11000.2|104
1623691500000|2021-06-14 17:25:00|11002.6|11001.9|11002.4|11001.7|11002.9|11002.2|11002.3|11001.6|155
1623691800000|2021-06-14 17:30:00|11002.5|11001.8|11002.9|11002.2|11003.4|11002.7|11002.2|11001.5|145
1623692100000|2021-06-14 17:35:00|11002.8|11002.1|11004.4|11003.4|11004.4|11003.6|11002.7|11002|101
1623692400000|2021-06-14 17:40:00|11004.5|11003.5|11003.3|11002.6|11004.5|11003.7|11002.8|11002.1|122
1623692700000|2021-06-14 17:45:00|11003.2|11002.5|11003.8|11003.1|11004.2|11003.4|11003.2|11002.5|106
1623693000000|2021-06-14 17:50:00|11003.9|11003.2|11004.2|11003.5|11004.6|11003.7|11003.2|11002.5|85
1623693300000|2021-06-14 17:55:00|11004|11003.3|11004.5|11003.8|11004.7|11003.9|11003|11002.3|120
1623693600000|2021-06-14 18:00:00|11004.6|11003.9|11005.9|11005.2|11006.2|11005.4|11004.5|11003.7|162
1623693900000|2021-06-14 18:05:00|11005.8|11005.1|11006.9|11006.2|11007.1|11006.2|11005.8|11005|120
1623694200000|2021-06-14 18:10:00|11006.8|11006.1|11006.6|11005.9|11007.5|11006.6|11006.2|11005.4|147
1623694500000|2021-06-14 18:15:00|11006.7|11006|11007.3|11006.6|11007.4|11006.6|11006.4|11005.7|56
1623694800000|2021-06-14 18:20:00|11007.2|11006.5|11008.1|11007.4|11008.2|11007.5|11007.2|11006.5|109
1623695100000|2021-06-14 18:25:00|11008.2|11007.5|11008.4|11007.7|11008.8|11008|11008.1|11007.4|103
1623695400000|2021-06-14 18:30:00|11008.5|11007.8|11008|11007.3|11008.7|11008|11007.9|11007.1|76
1623695700000|2021-06-14 18:35:00|11007.9|11007.2|11008|11007.3|11008.7|11007.9|11007.4|11006.7|122
1623696000000|2021-06-14 18:40:00|11007.9|11007.2|11008|11007.3|11008.6|11007.9|11007.8|11007.1|80
1623696300000|2021-06-14 18:45:00|11007.9|11007.2|11008.6|11007.9|11008.8|11008.1|11007.8|11007.1|101
1623696600000|2021-06-14 18:50:00|11008.7|11008|11008.6|11007.9|11009.2|11008.5|11008.5|11007.6|162
1623696900000|2021-06-14 18:55:00|11008.7|11008|11009.9|11009.2|11010|11009.2|11008.3|11007.6|145
1623697200000|2021-06-14 19:00:00|11009.8|11009.1|11010|11009|11010.4|11009.5|11009.6|11008.8|144
1623697500000|2021-06-14 19:05:00|11010.1|11009.1|11008.5|11007.8|11010.1|11009.2|11008.2|11007.5|114
1623697800000|2021-06-14 19:10:00|11008.7|11007.7|11009.7|11009|11009.9|11009|11008.4|11007.7|143
1623698100000|2021-06-14 19:15:00|11009.6|11008.9|11009.2|11008.5|11010.1|11009.2|11009|11008.2|58
1623698400000|2021-06-14 19:20:00|11009.1|11008.4|11009.1|11008.4|11009.4|11008.7|11009|11008.1|86
1623698700000|2021-06-14 19:25:00|11009.2|11008.5|11009.2|11008.5|11009.3|11008.6|11008.9|11008.1|87
1623699000000|2021-06-14 19:30:00|11009.1|11008.4|11009.3|11008.6|11009.8|11009.1|11009.1|11008.2|104
1623699300000|2021-06-14 19:35:00|11009.2|11008.5|11009.7|11009|11010.1|11009.4|11009.1|11008.3|93
1623699600000|2021-06-14 19:40:00|11009.8|11008.8|11009.5|11008.8|11009.9|11009.1|11009.1|11008.3|52
1623699900000|2021-06-14 19:45:00|11009.6|11008.9|11008.4|11007.7|11009.8|11009|11008.3|11007.6|165
1623700200000|2021-06-14 19:50:00|11008.3|11007.6|11007.7|11007|11008.5|11007.7|11007.6|11006.9|77
1623700500000|2021-06-14 19:55:00|11007.6|11006.9|11005.5|11004.5|11008|11007.1|11005.3|11004.5|268
1623700800000|2021-06-14 20:00:00|11005.7|11005|11005.9|11005.2|11006.2|11005.3|11005.4|11004.6|184
1623701100000|2021-06-14 20:05:00|11005.8|11005.1|11007.8|11007.1|11008|11007.2|11005.8|11005|176
1623701400000|2021-06-14 20:10:00|11007.7|11007|11007.9|11006.9|11008.1|11007.4|11007.5|11006.7|114
1623701700000|2021-06-14 20:15:00|11007.7|11007|11007.8|11007.1|11008.4|11007.7|11007.6|11006.8|63
1623702000000|2021-06-14 20:20:00|11007.9|11007.2|11009.5|11008.8|11009.8|11008.9|11007.9|11007|90
1623702300000|2021-06-14 20:25:00|11009.6|11008.9|11008.9|11008.2|11009.8|11008.9|11008.9|11008.2|304
1623702600000|2021-06-14 20:30:00|11009|11008.3|11009|11008.3|11009.4|11008.7|11008.6|11007.9|59
1623702900000|2021-06-14 20:35:00|11009.1|11008.4|11009.2|11008.2|11009.4|11008.5|11009.1|11008.1|57
1623703200000|2021-06-14 20:40:00|11009.3|11008.3|11009.4|11008.4|11009.7|11008.8|11008.5|11007.6|80
1623703500000|2021-06-14 20:45:00|11009.3|11008.3|11009.4|11008.4|11009.5|11008.5|11009.1|11008.1|89
1623703800000|2021-06-14 20:50:00|11009.3|11008.3|11008.7|11007.7|11009.5|11008.5|11008.6|11007.6|115
1623704100000|2021-06-14 20:55:00|11008.8|11007.8|11007.2|11006.2|11009.1|11008.1|11006.9|11005.9|163
1623704400000|2021-06-14 21:00:00|11007.1|11006.1|11007.4|11005.9|11007.5|11006.1|11006.9|11005.6|19
1623704700000|2021-06-14 21:05:00|11006.9|11006|11008|11005.8|11008.7|11007.1|11006.9|11005|95
1623705000000|2021-06-14 21:10:00|11008.2|11006.3|11008.2|11006.1|11008.6|11006.9|11007.4|11005.6|120
1623705300000|2021-06-14 21:15:00|11008|11006.4|11008.1|11006.5|11008.8|11007|11007.5|11005.4|119
1623705600000|2021-06-14 21:20:00|11008.2|11006.2|11008|11006.1|11008.7|11006.9|11007.6|11005.8|114
1623705900000|2021-06-14 21:25:00|11007.8|11007|11008.2|11006|11009|11007|11007.6|11006|89
1623706200000|2021-06-14 21:30:00|11008.5|11006.5|11008.6|11006.6|11009.2|11007.1|11007.3|11005.8|286
1623706500000|2021-06-14 21:35:00|11008.7|11006.5|11008.2|11006.2|11009|11007|11007.7|11005.8|386
1623706800000|2021-06-14 21:40:00|11008.3|11006.3|11008.8|11006.5|11009|11006.7|11007.7|11006|487
1623707100000|2021-06-14 21:45:00|11008.9|11006.4|11008.4|11006.3|11009.2|11007.3|11007.7|11006.1|223
1623707400000|2021-06-14 21:50:00|11008.3|11006.1|11008|11006.3|11008.4|11006.8|11007.3|11005.9|192
1623707700000|2021-06-14 21:55:00|11007.9|11006.2|11009.2|11006.2|11009.2|11006.7|11007.8|11005.8|108
1623708000000|2021-06-14 22:00:00|11008.8|11006.4|11006.8|11005.8|11008.9|11006.5|11005.8|11004.5|297
1623708300000|2021-06-14 22:05:00|11006.7|11005.7|11007.6|11006.6|11007.7|11006.7|11005.7|11004.3|233
1623708600000|2021-06-14 22:10:00|11007.7|11006.7|11007.1|11006.1|11007.7|11006.7|11006.9|11005.8|94
1623708900000|2021-06-14 22:15:00|11007|11006|11007|11006|11007.2|11006.2|11006.9|11005.9|59
1623709200000|2021-06-14 22:20:00|11007.1|11006.1|11006.9|11005.9|11007.4|11006.4|11006.8|11005.8|67
1623709500000|2021-06-14 22:25:00|11007|11006|11007|11006|11007.5|11006.5|11006.8|11005.8|112
1623709800000|2021-06-14 22:30:00|11006.9|11005.9|11006.9|11005.9|11007.1|11006.1|11006.7|11005.7|62
1623710100000|2021-06-14 22:35:00|11006.8|11005.8|11006.9|11005.9|11007|11006|11006.4|11005.4|150
1623710400000|2021-06-14 22:40:00|11006.8|11005.8|11006|11005|11006.9|11005.9|11005.4|11004.4|123
1623710700000|2021-06-14 22:45:00|11006.1|11005.1|11006|11005|11006.9|11005.9|11005.7|11004.7|77
1623711000000|2021-06-14 22:50:00|11005.9|11004.9|11007|11006|11007.1|11006.1|11005.8|11004.8|130
1623711300000|2021-06-14 22:55:00|11007.1|11006.1|11005.8|11004.8|11007.1|11006.1|11005.7|11004.7|109
1623711600000|2021-06-14 23:00:00|11005.7|11004.7|11006.4|11005.4|11007.6|11006.6|11005.2|11004.2|155
1623711900000|2021-06-14 23:05:00|11006.5|11005.5|11006.9|11005.9|11007.3|11006.3|11006.5|11005.5|65
1623712200000|2021-06-14 23:10:00|11006.8|11005.8|11006.3|11005.3|11007|11006.1|11006|11005|67
1623712500000|2021-06-14 23:15:00|11006.4|11005.4|11005.8|11004.8|11006.9|11005.9|11005.5|11004.6|120
1623712800000|2021-06-14 23:20:00|11005.6|11004.9|11006|11005|11006.3|11005.4|11005.5|11004.6|53
1623713100000|2021-06-14 23:25:00|11006.1|11005.1|11005.1|11004.1|11006.1|11005.2|11004.7|11004|83
1623713400000|2021-06-14 23:30:00|11005.4|11004.7|11005.7|11004.7|11006.3|11005.4|11005.4|11004.6|130
1623713700000|2021-06-14 23:35:00|11005.6|11004.9|11005.1|11004.1|11005.7|11004.9|11004.9|11004|101
1623714000000|2021-06-14 23:40:00|11005.2|11004.2|11005.6|11004.6|11005.9|11005|11005.1|11004.1|71
1623714300000|2021-06-14 23:45:00|11005|11004.3|11005.5|11004.5|11006.7|11005.9|11004.2|11003.2|203
1623714600000|2021-06-14 23:50:00|11005.6|11004.6|11003.6|11002.9|11005.6|11004.6|11003.3|11002.3|209
1623714900000|2021-06-14 23:55:00|11003.5|11002.8|11004.8|11003.8|11004.9|11004|11003.1|11002.2|121
1623715200000|2021-06-15 00:00:00|11004.7|11003.7|11007.6|11006.9|11008.9|11008.1|11002.9|11002.1|421
1623715500000|2021-06-15 00:05:00|11007.5|11006.6|11008.4|11007.7|11009.2|11008.3|11005.3|11004.5|484
1623715800000|2021-06-15 00:10:00|11008.2|11007.2|11008.5|11007.8|11009.3|11008.5|11007.3|11006.5|293
1623716100000|2021-06-15 00:15:00|11008.6|11007.9|11008.1|11007.1|11009.2|11008.3|11007.4|11006.5|215
1623716400000|2021-06-15 00:20:00|11008|11007.3|11006|11005.3|11008.1|11007.3|11006|11005.3|148
1623716700000|2021-06-15 00:25:00|11006.1|11005.4|11005.1|11004.4|11006.5|11005.8|11005.1|11004.2|265
1623717000000|2021-06-15 00:30:00|11005|11004.3|11005.8|11005.1|11006.5|11005.7|11004.9|11004.1|273
1623717300000|2021-06-15 00:35:00|11005.9|11005.2|11008|11007.3|11008.3|11007.4|11005.7|11004.8|263
1623717600000|2021-06-15 00:40:00|11007.9|11007.2|11007.1|11006.4|11008.2|11007.4|11006.1|11005.3|247
1623717900000|2021-06-15 00:45:00|11007.3|11006.3|11007.5|11006.8|11009|11008.2|11006.8|11006|293
1623718200000|2021-06-15 00:50:00|11007.6|11006.9|11009.4|11008.4|11011.3|11010.4|11006.9|11006|611
1623718500000|2021-06-15 00:55:00|11009.3|11008.3|11008.7|11007.7|11010.2|11009.2|11007.9|11006.9|442
1623718800000|2021-06-15 01:00:00|11008.8|11007.8|11007.9|11007.2|11009.7|11009|11007.4|11006.5|353
1623719100000|2021-06-15 01:05:00|11008|11007.3|11007.6|11006.9|11009.1|11008.4|11007.4|11006.7|308
1623719400000|2021-06-15 01:10:00|11007.7|11006.7|11007.6|11006.6|11008.8|11007.9|11006.7|11005.9|384
1623719700000|2021-06-15 01:15:00|11007.7|11006.7|11006.7|11006|11007.7|11006.7|11006.4|11005.5|208
1623720000000|2021-06-15 01:20:00|11006.6|11005.9|11007.6|11006.6|11007.8|11007|11006.1|11005.3|295
1623720300000|2021-06-15 01:25:00|11007.7|11006.7|11007.3|11006.6|11008.2|11007.4|11006.9|11006.1|226
1623720600000|2021-06-15 01:30:00|11007.2|11006.5|11007.6|11006.6|11007.7|11006.9|11006.5|11005.8|292
1623720900000|2021-06-15 01:35:00|11007.7|11006.7|11006.6|11005.6|11007.7|11006.8|11006.1|11005.3|188
1623721200000|2021-06-15 01:40:00|11006.8|11005.9|11007.7|11006.7|11007.8|11007|11006.3|11005.5|174
1623721500000|2021-06-15 01:45:00|11007.6|11006.6|11009.8|11009.1|11010|11009.2|11007.3|11006.5|272
1623721800000|2021-06-15 01:50:00|11009.9|11008.9|11010.5|11009.5|11011.8|11011|11009.2|11008.3|275
1623722100000|2021-06-15 01:55:00|11010.6|11009.6|11012.5|11011.8|11012.7|11012|11010.5|11009.6|202
1623722400000|2021-06-15 02:00:00|11012.6|11011.9|11015.6|11014.6|11015.7|11014.9|11012.5|11011.8|367
1623722700000|2021-06-15 02:05:00|11015.4|11014.7|11013.6|11012.6|11015.6|11014.9|11012.9|11012|288
1623723000000|2021-06-15 02:10:00|11013.7|11012.7|11012.5|11011.5|11013.8|11013.1|11011.9|11010.9|305
1623723300000|2021-06-15 02:15:00|11012.4|11011.7|11011.2|11010.2|11012.5|11011.7|11010.9|11010.2|201
1623723600000|2021-06-15 02:20:00|11011.1|11010.4|11011.4|11010.7|11012.5|11011.7|11010.7|11009.9|305
1623723900000|2021-06-15 02:25:00|11011.6|11010.6|11011.7|11011|11012.2|11011.4|11010.9|11010.1|256
1623724200000|2021-06-15 02:30:00|11011.9|11010.9|11011.8|11010.8|11012.3|11011.5|11010.7|11009.7|185
1623724500000|2021-06-15 02:35:00|11011.7|11010.7|11012|11011.3|11012.1|11011.3|11011|11010.2|144
1623724800000|2021-06-15 02:40:00|11012.1|11011.4|11011.2|11010.2|11012.5|11011.8|11011.2|11010.2|82
1623725100000|2021-06-15 02:45:00|11011.3|11010.3|11010.7|11010|11012.1|11011.2|11009.8|11009|233
1623725400000|2021-06-15 02:50:00|11010.6|11009.9|11011.7|11010.7|11012.5|11011.7|11010.6|11009.9|223
1623725700000|2021-06-15 02:55:00|11011.6|11010.6|11011.8|11010.8|11012.3|11011.4|11011.1|11010.1|263
1623726000000|2021-06-15 03:00:00|11011.6|11010.6|11010.4|11009.7|11011.6|11010.9|11010.4|11009.5|274
1623726300000|2021-06-15 03:05:00|11010.5|11009.8|11009.4|11008.7|11010.6|11009.8|11009.3|11008.4|189
1623726600000|2021-06-15 03:10:00|11009.3|11008.6|11010.6|11009.9|11010.7|11009.9|11009.3|11008.5|129
1623726900000|2021-06-15 03:15:00|11010.5|11009.8|11010.7|11009.7|11010.7|11009.8|11009.9|11008.9|110
1623727200000|2021-06-15 03:20:00|11010.6|11009.6|11011.1|11010.4|11011.4|11010.6|11010.2|11009.5|111
1623727500000|2021-06-15 03:25:00|11011.2|11010.5|11011.9|11010.9|11011.9|11011.2|11010.6|11009.9|141
1623727800000|2021-06-15 03:30:00|11011.7|11011|11011.4|11010.4|11011.9|11011.1|11011.1|11010.2|108
1623728100000|2021-06-15 03:35:00|11011.3|11010.3|11011.2|11010.2|11011.6|11010.8|11010.7|11009.9|146
1623728400000|2021-06-15 03:40:00|11011|11010.3|11012.1|11011.4|11012.2|11011.5|11010.7|11010|138
1623728700000|2021-06-15 03:45:00|11012.2|11011.5|11011.1|11010.1|11012.5|11011.6|11011|11010.1|208
1623729000000|2021-06-15 03:50:00|11010.9|11010.2|11010.4|11009.7|11011.2|11010.3|11009.9|11009|197
1623729300000|2021-06-15 03:55:00|11010.6|11009.6|11010.7|11009.7|11010.7|11009.9|11009.3|11008.6|213
1623729600000|2021-06-15 04:00:00|11010.6|11009.9|11009.4|11008.4|11010.6|11009.9|11008.4|11007.7|230
1623729900000|2021-06-15 04:05:00|11009.3|11008.3|11008.3|11007.6|11009.5|11008.8|11007.9|11007.2|158
1623730200000|2021-06-15 04:10:00|11008.1|11007.4|11007.7|11007|11008.2|11007.4|11007.2|11006.4|194
1623730500000|2021-06-15 04:15:00|11007.6|11006.9|11007.7|11006.7|11007.7|11007|11006.6|11005.9|218
1623730800000|2021-06-15 04:20:00|11007.5|11006.8|11007.2|11006.5|11007.8|11006.9|11007|11006.1|198
1623731100000|2021-06-15 04:25:00|11007.3|11006.6|11006.7|11005.7|11007.8|11007|11006.5|11005.7|118
1623731400000|2021-06-15 04:30:00|11006.8|11005.8|11006.7|11006|11007.3|11006.6|11006.6|11005.8|144
1623731700000|2021-06-15 04:35:00|11006.6|11005.9|11007.1|11006.1|11007.2|11006.3|11006.3|11005.5|99
1623732000000|2021-06-15 04:40:00|11007.4|11006.4|11008.3|11007.3|11008.3|11007.5|11007.1|11006.3|132
1623732300000|2021-06-15 04:45:00|11008.2|11007.2|11007.5|11006.8|11008.3|11007.4|11007.4|11006.6|181
1623732600000|2021-06-15 04:50:00|11007.4|11006.7|11008.8|11008.1|11009.1|11008.3|11006.9|11006.2|190
1623732900000|2021-06-15 04:55:00|11008.9|11008.2|11009.1|11008.1|11009.5|11008.8|11008.6|11007.8|224
1623733200000|2021-06-15 05:00:00|11009.2|11008.2|11009.5|11008.5|11009.8|11009.1|11008.6|11007.8|119
1623733500000|2021-06-15 05:05:00|11009.4|11008.4|11009.5|11008.5|11010.1|11009.4|11009|11008.3|88
1623733800000|2021-06-15 05:10:00|11009.4|11008.7|11010.4|11009.4|11010.7|11010|11008.7|11007.8|205
1623734100000|2021-06-15 05:15:00|11010.1|11009.3|11008.6|11007.9|11010.2|11009.4|11008.4|11007.5|177
1623734400000|2021-06-15 05:20:00|11008.5|11007.8|11007.8|11007.1|11008.7|11007.9|11007.2|11006.4|162
1623734700000|2021-06-15 05:25:00|11007.9|11007.2|11007.6|11006.6|11008.2|11007.4|11007.2|11006.5|111
1623735000000|2021-06-15 05:30:00|11007.5|11006.5|11007|11006.3|11008.1|11007.2|11006.6|11005.9|158
1623735300000|2021-06-15 05:35:00|11007.2|11006.2|11006.2|11005.5|11007.3|11006.6|11006.1|11005.3|155
1623735600000|2021-06-15 05:40:00|11006.4|11005.4|11006.4|11005.7|11007.1|11006.2|11005.5|11004.6|305
1623735900000|2021-06-15 05:45:00|11006.5|11005.5|11007|11006|11007.8|11007|11006.1|11005.4|205
1623736200000|2021-06-15 05:50:00|11006.9|11006.2|11004.9|11004.2|11007.1|11006.2|11004.8|11004.1|259
1623736500000|2021-06-15 05:55:00|11005.1|11004.1|11003.9|11002.9|11005.7|11004.8|11003.6|11002.8|215
1623736800000|2021-06-15 06:00:00|11004.2|11003.2|11004.4|11003.4|11005.8|11004.9|11003.4|11002.4|384
1623737100000|2021-06-15 06:05:00|11004.5|11003.5|11004.7|11004|11006.6|11005.8|11003.9|11002.9|329
1623737400000|2021-06-15 06:10:00|11004.6|11003.9|11006.9|11006.2|11007.7|11007|11004.6|11003.9|321
1623737700000|2021-06-15 06:15:00|11007|11006.3|11007.6|11006.6|11008.1|11007.3|11004.9|11004|396
1623738000000|2021-06-15 06:20:00|11007.7|11006.7|11010.7|11009.7|11011.3|11010.3|11007.4|11006.6|406
1623738300000|2021-06-15 06:25:00|11010.5|11009.8|11007.2|11006.5|11010.7|11009.9|11007|11006.1|323
1623738600000|2021-06-15 06:30:00|11007.3|11006.6|11009.4|11008.4|11010.2|11009.5|11006.9|11006.1|321
1623738900000|2021-06-15 06:35:00|11009.2|11008.5|11005.4|11004.7|11009.6|11008.9|11004.8|11004|300
1623739200000|2021-06-15 06:40:00|11005.1|11004.4|11006.4|11005.7|11007.7|11006.8|11005.1|11004.2|318
1623739500000|2021-06-15 06:45:00|11006.5|11005.8|11005.1|11004.4|11007.6|11006.8|11004.9|11004|297
1623739800000|2021-06-15 06:50:00|11005.2|11004.5|11008.6|11007.9|11008.9|11008.1|11005.1|11004.4|222
1623740100000|2021-06-15 06:55:00|11008.7|11008|11009.4|11008.4|11011.3|11010.6|11008|11007.1|319
1623740400000|2021-06-15 07:00:00|11009.3|11008.6|11006.1|11005.4|11009.5|11008.7|11005.6|11004.7|369
1623740700000|2021-06-15 07:05:00|11006.2|11005.5|11007.3|11006.6|11007.7|11006.8|11004.1|11003.3|410
1623741000000|2021-06-15 07:10:00|11007.5|11006.5|11002.7|11002|11008.6|11007.7|11002.3|11001.6|374
1623741300000|2021-06-15 07:15:00|11002.9|11002.2|11004|11003.3|11005|11004.2|11002.9|11002.2|311
1623741600000|2021-06-15 07:20:00|11003.9|11003.2|11003.1|11002.4|11006.1|11005.4|11002.6|11001.7|287
1623741900000|2021-06-15 07:25:00|11003|11002.3|11003.3|11002.3|11003.8|11002.9|11000.5|10999.8|289
1623742200000|2021-06-15 07:30:00|11003.4|11002.4|11001.9|11001.2|11004.1|11003.3|10999.7|10998.8|379
1623742500000|2021-06-15 07:35:00|11001.8|11000.8|11001.6|11000.6|11003|11002.1|11000.6|10999.7|349
1623742800000|2021-06-15 07:40:00|11001.7|11000.7|10999.4|10998.7|11002.5|11001.8|10999.1|10998.3|247
1623743100000|2021-06-15 07:45:00|10999.7|10998.8|11001.1|11000.4|11002.3|11001.4|10999.5|10998.7|317
1623743400000|2021-06-15 07:50:00|11001|11000.3|11003|11002.3|11003|11002.3|11000.1|10999.3|287
1623743700000|2021-06-15 07:55:00|11003.1|11002.1|11005|11004.3|11005.6|11004.9|11002.3|11001.6|326
1623744000000|2021-06-15 08:00:00|11004.6|11003.9|11005.8|11004.8|11005.9|11005.1|11002|11001.2|265
1623744300000|2021-06-15 08:05:00|11005.9|11004.9|11005.4|11004.7|11006.3|11005.5|11004.3|11003.6|255
1623744600000|2021-06-15 08:10:00|11005.5|11004.8|11009|11008|11009.6|11008.8|11004.8|11004|349
1623744900000|2021-06-15 08:15:00|11008.9|11007.9|11009.9|11008.9|11010.9|11010.2|11008.7|11007.8|350
1623745200000|2021-06-15 08:20:00|11009.8|11008.8|11007.5|11006.8|11010.2|11009.3|11007.4|11006.6|299
1623745500000|2021-06-15 08:25:00|11007.4|11006.7|11007.2|11006.5|11007.9|11007.2|11006.1|11005.3|205
1623745800000|2021-06-15 08:30:00|11007.3|11006.6|11008.2|11007.5|11008.3|11007.5|11006.4|11005.7|157
1623746100000|2021-06-15 08:35:00|11008.1|11007.4|11011|11010|11011|11010.2|11008.1|11007.4|228
1623746400000|2021-06-15 08:40:00|11010.9|11009.9|11010|11009.3|11011.9|11011|11009|11008.1|277
1623746700000|2021-06-15 08:45:00|11010.1|11009.4|11010.9|11010.2|11012.7|11011.9|11009.7|11009|272
1623747000000|2021-06-15 08:50:00|11010.6|11009.9|11011.5|11010.8|11011.7|11010.8|11009.4|11008.5|231
1623747300000|2021-06-15 08:55:00|11011.7|11011|11012.7|11012|11012.7|11012|11010.7|11009.8|232
1623747600000|2021-06-15 09:00:00|11012.8|11012.1|11013.5|11012.5|11015.1|11014.1|11010.9|11010.2|514
1623747900000|2021-06-15 09:05:00|11013.4|11012.7|11012.3|11011.6|11014.3|11013.6|11011.1|11010.4|322
1623748200000|2021-06-15 09:10:00|11012.2|11011.5|11012.7|11012|11013.3|11012.5|11010.9|11010.1|237
1623748500000|2021-06-15 09:15:00|11012.6|11011.9|11012.3|11011.6|11012.6|11011.9|11011.3|11010.6|211
1623748800000|2021-06-15 09:20:00|11012.2|11011.5|11012.3|11011.6|11012.7|11012|11011.3|11010.6|134
1623749100000|2021-06-15 09:25:00|11012.4|11011.7|11013.7|11013|11014.4|11013.7|11012.2|11011.5|280
1623749400000|2021-06-15 09:30:00|11013.9|11013.2|11013.7|11013|11014.6|11013.8|11013.7|11012.9|184
1623749700000|2021-06-15 09:35:00|11014|11013.2|11013.7|11013|11014.6|11013.8|11013.3|11012.5|149
1623750000000|2021-06-15 09:40:00|11013.6|11012.9|11013.2|11012.5|11014.1|11013.4|11012.8|11012.1|144
1623750300000|2021-06-15 09:45:00|11013.3|11012.6|11015.3|11014.3|11016.5|11015.5|11013.2|11012.5|224
1623750600000|2021-06-15 09:50:00|11015.4|11014.7|11014.8|11014.1|11016.1|11015.4|11014.8|11014.1|169
1623750900000|2021-06-15 09:55:00|11014.7|11014|11015.9|11015.2|11017.3|11016.5|11014.1|11013.4|221
1623751200000|2021-06-15 10:00:00|11015.8|11015.1|11015.6|11014.9|11017|11016.2|11015|11014.2|263
1623751500000|2021-06-15 10:05:00|11015.5|11014.8|11009.1|11008.1|11015.7|11014.9|11008.6|11007.8|394
1623751800000|2021-06-15 10:10:00|11009.4|11008.4|11005.7|11005|11009.6|11008.7|11002.2|11001.2|431
1623752100000|2021-06-15 10:15:00|11005.8|11005.1|11003.9|11003.2|11005.9|11005.1|11001.5|11000.7|361
1623752400000|2021-06-15 10:20:00|11004|11003.3|11005.7|11005|11005.7|11005|11003.4|11002.7|201
1623752700000|2021-06-15 10:25:00|11006.2|11005.2|11004.2|11003.5|11006.2|11005.4|11003.6|11002.8|240
1623753000000|2021-06-15 10:30:00|11004.3|11003.6|11004.8|11004.1|11005.7|11004.9|11003.4|11002.7|269
1623753300000|2021-06-15 10:35:00|11004.9|11004.2|11006.2|11005.2|11007.7|11006.9|11004.8|11004|414
1623753600000|2021-06-15 10:40:00|11006.1|11005.5|11008.3|11007.3|11009.3|11008.4|11006|11005.1|288
1623753900000|2021-06-15 10:45:00|11008.4|11007.4|11008|11007.3|11009.8|11009|11008|11007.1|208
1623754200000|2021-06-15 10:50:00|11008.2|11007.2|11007.4|11006.4|11008.4|11007.6|11006.2|11005.5|209
1623754500000|2021-06-15 10:55:00|11007.1|11006.3|11008|11007|11010|11009.2|11007|11006|327
1623754800000|2021-06-15 11:00:00|11007.5|11006.8|11007|11006.3|11007.6|11006.9|11005.7|11004.8|258
1623755100000|2021-06-15 11:05:00|11007.1|11006.4|11006.2|11005.5|11008.7|11007.9|11006.2|11005.4|189
1623755400000|2021-06-15 11:10:00|11006.3|11005.6|11007.2|11006.5|11008.1|11007.2|11005.7|11004.9|205
1623755700000|2021-06-15 11:15:00|11007.1|11006.4|11007.8|11007.1|11008.6|11007.7|11006.1|11005.3|201
1623756000000|2021-06-15 11:20:00|11007.9|11007.2|11009.4|11008.4|11009.9|11009.2|11007.3|11006.4|442
1623756300000|2021-06-15 11:25:00|11009.2|11008.5|11011.1|11010.4|11011.8|11010.9|11007.6|11006.7|408
1623756600000|2021-06-15 11:30:00|11011.2|11010.5|11010.8|11010.1|11011.6|11010.9|11010.4|11009.7|185
1623756900000|2021-06-15 11:35:00|11010.9|11010.2|11010.2|11009.2|11011.1|11010.4|11009.5|11008.8|219
1623757200000|2021-06-15 11:40:00|11009.7|11009|11010.5|11009.5|11010.8|11009.9|11008.9|11008.1|246
1623757500000|2021-06-15 11:45:00|11010.4|11009.4|11011.4|11010.4|11012.5|11011.5|11009.8|11008.9|321
1623757800000|2021-06-15 11:50:00|11011.3|11010.3|11011.2|11010.2|11011.7|11010.8|11010.4|11009.6|225
1623758100000|2021-06-15 11:55:00|11011.1|11010.4|11013|11012.3|11013.4|11012.4|11010.7|11009.8|212
1623758400000|2021-06-15 12:00:00|11012.8|11012.1|11013.1|11012.1|11014|11013.2|11011.9|11011|391
1623758700000|2021-06-15 12:05:00|11013.2|11012.2|11008.4|11007.4|11013.8|11012.8|11008|11007.1|407
1623759000000|2021-06-15 12:10:00|11008.2|11007.5|11007.8|11007.1|11009|11008.1|11007.4|11006.4|304
1623759300000|2021-06-15 12:15:00|11007.7|11006.7|11008.9|11008.2|11009.4|11008.5|11005.8|11004.8|352
1623759600000|2021-06-15 12:20:00|11008.8|11008.1|11007.7|11007|11009.2|11008.3|11006.2|11005.3|461
1623759900000|2021-06-15 12:25:00|11007.8|11007.1|11012.7|11006.7|11012.7|11009.5|11006.5|11005.3|444
1623760200000|2021-06-15 12:30:00|11012.4|11006.6|11011.9|11011.2|11014.7|11013.7|11002.5|11001.5|980
1623760500000|2021-06-15 12:35:00|11011.7|11011|11011.5|11010.8|11013.9|11013.1|11009.8|11009.1|553
1623760800000|2021-06-15 12:40:00|11011.4|11010.7|11012.5|11011.8|11012.7|11012|11009.9|11009.2|454
1623761100000|2021-06-15 12:45:00|11012.6|11011.9|11010.6|11009.6|11015|11014.2|11009.8|11008.8|523
1623761400000|2021-06-15 12:50:00|11010.7|11009.7|11011.4|11010.7|11012.9|11012.1|11010.1|11009.3|512
1623761700000|2021-06-15 12:55:00|11011.5|11010.8|11010.6|11009.6|11013.3|11012.6|11010.2|11009.2|455
1623762000000|2021-06-15 13:00:00|11010.5|11009.8|11011.9|11011.2|11012.6|11011.9|11008.9|11008.1|572
1623762300000|2021-06-15 13:05:00|11011.8|11011.1|11012.6|11011.6|11013.2|11012.4|11009.5|11008.7|543
1623762600000|2021-06-15 13:10:00|11012.4|11011.9|11012.2|11011.2|11013.1|11012.3|11011.5|11010.5|449
1623762900000|2021-06-15 13:15:00|11012.3|11011.3|11006.1|11005.4|11013.1|11011.5|11005.5|11004.6|426
1623763200000|2021-06-15 13:20:00|11006.2|11005.2|11007.4|11006.7|11007.7|11006.8|11004.5|11003.8|483
1623763500000|2021-06-15 13:25:00|11007.5|11006.5|11007.4|11006.7|11008.1|11007.1|11005.4|11004.6|404
1623763800000|2021-06-15 13:30:00|11007.6|11006.6|11012.1|11011.4|11013|11012.2|11007.6|11006.6|453
1623764100000|2021-06-15 13:35:00|11011.8|11011.1|11013.5|11012.5|11014.3|11013.6|11010.6|11009.7|316
1623764400000|2021-06-15 13:40:00|11013.4|11012.4|11013.7|11013|11015.2|11014.4|11012|11011.1|378
1623764700000|2021-06-15 13:45:00|11013.6|11012.9|11010.2|11009.5|11014.5|11013.6|11010.1|11009.4|384
1623765000000|2021-06-15 13:50:00|11010.3|11009.6|11007.9|11007.2|11010.7|11009.9|11006.6|11005.8|432
1623765300000|2021-06-15 13:55:00|11008|11007.3|11010.4|11009.4|11010.9|11010.2|11007.3|11006.3|520
1623765600000|2021-06-15 14:00:00|11010.6|11009.6|11008.8|11007.8|11012|11011.3|11008.7|11007.8|502
1623765900000|2021-06-15 14:05:00|11008.7|11007.7|11012.4|11011.7|11012.9|11012.2|11008|11007.2|476
1623766200000|2021-06-15 14:10:00|11012.5|11011.8|11012.3|11011.6|11013.3|11012.6|11011.9|11011.1|384
1623766500000|2021-06-15 14:15:00|11012.4|11011.7|11013.7|11013|11014.4|11013.6|11012.3|11011.6|325
1623766800000|2021-06-15 14:20:00|11013.8|11013.1|11014.1|11013.4|11014.8|11014.1|11011.2|11010.4|309
1623767100000|2021-06-15 14:25:00|11014|11013.3|11013.2|11012.5|11014.2|11013.4|11011.8|11010.9|328
1623767400000|2021-06-15 14:30:00|11013.1|11012.4|11011.6|11010.6|11013.2|11012.5|11011.1|11010.3|244
1623767700000|2021-06-15 14:35:00|11011.5|11010.5|11013.6|11012.9|11014.1|11013.1|11011.2|11010.4|328
1623768000000|2021-06-15 14:40:00|11013.7|11013|11014.7|11013.7|11016.2|11015.5|11013.5|11012.6|418
1623768300000|2021-06-15 14:45:00|11014.9|11014|11009.7|11008.7|11015.1|11014.3|11009.1|11008.1|483
1623768600000|2021-06-15 14:50:00|11009.8|11008.8|11009.6|11008.9|11012.3|11011.3|11008.5|11007.8|454
1623768900000|2021-06-15 14:55:00|11009.7|11009|11008.3|11007.6|11010.7|11009.9|11006.6|11005.6|485
1623769200000|2021-06-15 15:00:00|11008.4|11007.7|11008.6|11007.9|11009.7|11009|11008.2|11007.5|448
1623769500000|2021-06-15 15:05:00|11008.7|11008|11010.3|11009.6|11010.5|11009.8|11007.6|11006.9|240
1623769800000|2021-06-15 15:10:00|11010.4|11009.7|11011.5|11010.8|11011.6|11010.9|11009.7|11008.8|248
1623770100000|2021-06-15 15:15:00|11011.4|11010.7|11008.6|11007.9|11011.4|11010.7|11008.4|11007.7|253
1623770400000|2021-06-15 15:20:00|11008.5|11007.8|11010.1|11009.4|11010.2|11009.5|11007.6|11006.8|195
1623770700000|2021-06-15 15:25:00|11010.2|11009.5|11010.6|11009.9|11010.9|11010.2|11009.7|11009|217
1623771000000|2021-06-15 15:30:00|11010.5|11009.8|11009.6|11008.9|11010.7|11010|11008.7|11008|193
1623771300000|2021-06-15 15:35:00|11009.5|11008.8|11009.6|11008.9|11010.8|11010|11009.4|11008.7|114
1623771600000|2021-06-15 15:40:00|11009.7|11009|11010.2|11009.5|11010.7|11010|11009.4|11008.7|173
1623771900000|2021-06-15 15:45:00|11010.3|11009.6|11011.3|11010.6|11011.6|11010.8|11009.6|11008.9|219
1623772200000|2021-06-15 15:50:00|11011.4|11010.4|11012.4|11011.7|11012.6|11011.9|11011.3|11010.4|242
1623772500000|2021-06-15 15:55:00|11012.5|11011.8|11013.2|11012.5|11013.3|11012.6|11011.6|11010.9|218
1623772800000|2021-06-15 16:00:00|11013.1|11012.4|11015|11014.3|11015.4|11014.7|11012.6|11011.9|250
1623773100000|2021-06-15 16:05:00|11014.9|11014.2|11015.4|11014.7|11016.1|11015.4|11014.8|11014.1|209
1623773400000|2021-06-15 16:10:00|11015.5|11014.8|11014.9|11014.2|11015.5|11014.8|11014|11013.3|155
1623773700000|2021-06-15 16:15:00|11014.8|11014.1|11013.5|11012.8|11015.4|11014.6|11013.5|11012.8|195
1623774000000|2021-06-15 16:20:00|11013.6|11012.9|11013|11012.3|11013.8|11013.1|11012.3|11011.4|268
1623774300000|2021-06-15 16:25:00|11013.1|11012.1|11012.9|11012.2|11013.7|11012.9|11012.8|11012|136
1623774600000|2021-06-15 16:30:00|11013|11012.3|11014.1|11013.4|11014.6|11013.9|11012.8|11012.1|177
1623774900000|2021-06-15 16:35:00|11014.2|11013.5|11013.2|11012.2|11015|11014.3|11013|11012.2|206
1623775200000|2021-06-15 16:40:00|11013.3|11012.3|11013|11012.3|11013.9|11013.2|11012.5|11011.8|137
1623775500000|2021-06-15 16:45:00|11012.9|11012.2|11013.6|11012.6|11014.2|11013.4|11012.7|11012|155
1623775800000|2021-06-15 16:50:00|11013.5|11012.5|11012.2|11011.5|11013.7|11013|11011.5|11010.7|176
1623776100000|2021-06-15 16:55:00|11012.1|11011.4|11011.3|11010.6|11012.3|11011.6|11010.9|11010.2|161
1623776400000|2021-06-15 17:00:00|11011.2|11010.5|11011.1|11010.4|11011.6|11010.9|11007.9|11006.9|387
1623776700000|2021-06-15 17:05:00|11011.2|11010.5|11012.3|11011.6|11012.5|11011.7|11010.6|11009.7|230
1623777000000|2021-06-15 17:10:00|11012.4|11011.7|11011.7|11011|11012.6|11011.7|11011.3|11010.6|209
1623777300000|2021-06-15 17:15:00|11011.6|11010.9|11011.2|11010.5|11012.4|11011.7|11010.8|11010.1|183
1623777600000|2021-06-15 17:20:00|11011.3|11010.6|11010.6|11009.9|11012|11011.3|11010.4|11009.6|198
1623777900000|2021-06-15 17:25:00|11010.5|11009.8|11010|11009.3|11011.3|11010.5|11009.5|11008.7|174
1623778200000|2021-06-15 17:30:00|11010.1|11009.4|11009.8|11009.1|11010.4|11009.7|11009.2|11008.3|140
1623778500000|2021-06-15 17:35:00|11009.9|11009.2|11009.3|11008.6|11010.2|11009.5|11009.1|11008.4|131
1623778800000|2021-06-15 17:40:00|11009.1|11008.4|11009.3|11008.6|11009.3|11008.6|11008.5|11007.8|121
1623779100000|2021-06-15 17:45:00|11009.2|11008.5|11008|11007.3|11009.8|11009.1|11008|11007.2|129
1623779400000|2021-06-15 17:50:00|11008.1|11007.4|11008.7|11008|11009|11008.3|11008.1|11007.4|157
1623779700000|2021-06-15 17:55:00|11008.8|11008.1|11009.4|11008.7|11009.6|11008.8|11008.6|11007.9|110
1623780000000|2021-06-15 18:00:00|11009.6|11008.6|11009.2|11008.5|11010|11009.3|11008.5|11007.8|113
1623780300000|2021-06-15 18:05:00|11008.9|11008.2|11007.4|11006.7|11008.9|11008.2|11007.2|11006.5|130
1623780600000|2021-06-15 18:10:00|11007.6|11006.9|11008|11007.3|11008.1|11007.4|11007.3|11006.6|115
1623780900000|2021-06-15 18:15:00|11007.9|11007.2|11006.9|11006.2|11008.1|11007.3|11006.7|11005.9|189
1623781200000|2021-06-15 18:20:00|11006.8|11006.1|11006.8|11006.1|11007.1|11006.2|11006.1|11005.4|100
1623781500000|2021-06-15 18:25:00|11006.9|11006.2|11008.7|11008|11008.7|11008|11006.7|11006|131
1623781800000|2021-06-15 18:30:00|11008.6|11007.9|11008.1|11007.4|11009.4|11008.7|11008|11007.3|203
1623782100000|2021-06-15 18:35:00|11008|11007.3|11009.9|11009.2|11010|11009.3|11007.2|11006.5|230
1623782400000|2021-06-15 18:40:00|11010|11009.3|11009.1|11008.4|11010|11009.3|11009|11008.3|134
1623782700000|2021-06-15 18:45:00|11009.2|11008.5|11009.8|11009.1|11010.3|11009.6|11009|11008.3|159
1623783000000|2021-06-15 18:50:00|11009.7|11009|11009.8|11009.1|11010.4|11009.7|11009.2|11008.5|147
1623783300000|2021-06-15 18:55:00|11009.9|11009.2|11009.9|11009.2|11010.4|11009.7|11009.3|11008.6|197
1623783600000|2021-06-15 19:00:00|11010|11009.3|11009.7|11009|11010|11009.3|11009.6|11008.8|157
1623783900000|2021-06-15 19:05:00|11009.8|11009.1|11009.8|11009.1|11010.5|11009.7|11009.6|11008.8|76
1623784200000|2021-06-15 19:10:00|11010|11009|11009.7|11009|11010|11009.2|11008.9|11008.1|129
1623784500000|2021-06-15 19:15:00|11009.8|11009.1|11009.1|11008.4|11010|11009.1|11008.9|11008.1|131
1623784800000|2021-06-15 19:20:00|11009|11008.3|11008.6|11007.9|11009.3|11008.5|11008.4|11007.5|194
1623785100000|2021-06-15 19:25:00|11008.8|11007.8|11008.6|11007.6|11008.8|11008.1|11008.3|11007.5|73
1623785400000|2021-06-15 19:30:00|11008.5|11007.5|11008|11007.3|11008.6|11007.9|11007.7|11006.9|71
1623785700000|2021-06-15 19:35:00|11007.9|11007.2|11008.7|11007.7|11008.9|11008|11007.9|11007.2|99
1623786000000|2021-06-15 19:40:00|11008.6|11007.6|11007.2|11006.5|11008.7|11007.9|11007.1|11006.3|94
1623786300000|2021-06-15 19:45:00|11007.1|11006.4|11007.3|11006.6|11007.5|11006.7|11007.1|11006.3|87
1623786600000|2021-06-15 19:50:00|11007.5|11006.5|11007.3|11006.6|11007.6|11006.7|11006.7|11006|94
1623786900000|2021-06-15 19:55:00|11007.2|11006.5|11004.3|11003.6|11007.5|11006.6|11004.2|11003.4|228
1623787200000|2021-06-15 20:00:00|11004.8|11004.1|11005.5|11004.5|11007|11006.1|11004.8|11004.1|222
1623787500000|2021-06-15 20:05:00|11005.3|11004.6|11005.7|11004.7|11005.9|11004.9|11004.9|11004.1|106
1623787800000|2021-06-15 20:10:00|11005.6|11004.6|11005.7|11004.7|11005.8|11004.9|11005.4|11004.6|60
1623788100000|2021-06-15 20:15:00|11005.6|11004.6|11005.7|11004.7|11005.8|11004.9|11005.5|11004.5|43
1623788400000|2021-06-15 20:20:00|11005.8|11004.8|11006.2|11005.5|11006.4|11005.5|11005.7|11004.7|66
1623788700000|2021-06-15 20:25:00|11006.1|11005.4|11006.1|11005.4|11006.4|11005.6|11005.4|11004.7|102
1623789000000|2021-06-15 20:30:00|11006.3|11005.3|11005.7|11004.7|11006.3|11005.5|11005.5|11004.7|94
1623789300000|2021-06-15 20:35:00|11005.5|11004.8|11005.7|11004.7|11005.8|11004.9|11005.5|11004.6|38
1623789600000|2021-06-15 20:40:00|11005.8|11004.8|11005|11004|11005.9|11005|11005|11004|100
1623789900000|2021-06-15 20:45:00|11005.1|11004.1|11005.8|11004.8|11005.9|11004.9|11005|11004.1|78
1623790200000|2021-06-15 20:50:00|11005.9|11004.9|11007.3|11006.3|11007.3|11006.3|11005.6|11004.6|237
1623790500000|2021-06-15 20:55:00|11007.2|11006.2|11009.7|11003.7|11010.2|11006.4|11006|11003|190
1623790800000|2021-06-15 21:00:00|11008.8|11004.3|11009|11004.1|11013|11007|11006.9|11003.7|16
1623791100000|2021-06-15 21:05:00|11009.6|11003.6|11010.6|11004.6|11012.2|11006.2|11008.4|11003.3|979
1623791400000|2021-06-15 21:10:00|11010.5|11004.5|11010.9|11004.9|11011.3|11005.3|11009.4|11003.4|1145
1623791700000|2021-06-15 21:15:00|11010.7|11004.7|11009.1|11003.1|11012.5|11006.5|11008.3|11002.3|592
1623792000000|2021-06-15 21:20:00|11009.2|11003.2|11012.3|11006.3|11012.3|11006.3|11008.8|11002.8|176
1623792300000|2021-06-15 21:25:00|11010.7|11004.7|11008.4|11002.4|11012.4|11008.5|11007.1|11001.1|611
1623792600000|2021-06-15 21:30:00|11007.8|11001.8|11007.6|11001.6|11008.9|11002.9|11006.5|11000.6|345
1623792900000|2021-06-15 21:35:00|11008|11002|11008|11002|11008.7|11002.7|11007.2|11001.2|437
1623793200000|2021-06-15 21:40:00|11008.1|11002.1|11008.3|11002.3|11008.9|11002.9|11007.8|11001.8|677
1623793500000|2021-06-15 21:45:00|11007.6|11002|11008.4|11004|11009.4|11004.5|11007.1|11001.5|924
1623793800000|2021-06-15 21:50:00|11008.3|11003.5|11008.1|11002.3|11008.9|11004.4|11007.8|11002.2|210
1623794100000|2021-06-15 21:55:00|11008|11002.8|11008.2|11002.2|11008.9|11005|11007.7|11002|455
1623794400000|2021-06-15 22:00:00|11008.3|11002.3|11007.8|11006.3|11009.3|11007.2|11007.4|11002|309
1623794700000|2021-06-15 22:05:00|11007.5|11006.5|11006.7|11005.7|11007.8|11006.6|11006.7|11005.6|120
1623795000000|2021-06-15 22:10:00|11006.8|11005.8|11007.5|11006.5|11007.6|11006.6|11006.7|11005.7|46
1623795300000|2021-06-15 22:15:00|11007.6|11006.6|11007.6|11006.6|11007.6|11006.6|11007.3|11006.3|37
1623795600000|2021-06-15 22:20:00|11007.5|11006.5|11007.6|11006.6|11007.7|11006.7|11007.5|11006.5|30
1623795900000|2021-06-15 22:25:00|11007.5|11006.5|11007.1|11006.1|11007.6|11006.6|11006.8|11005.8|73
1623796200000|2021-06-15 22:30:00|11007.3|11006.3|11006.8|11005.8|11008.1|11007.1|11006.7|11005.7|162
1623796500000|2021-06-15 22:35:00|11006.7|11005.7|11006.2|11005.2|11006.8|11005.8|11006|11005|126
1623796800000|2021-06-15 22:40:00|11006.1|11005.1|11005.4|11004.4|11006.3|11005.3|11005.4|11004.4|81
1623797100000|2021-06-15 22:45:00|11005.5|11004.5|11005.2|11004.2|11005.8|11004.8|11005|11004|115
1623797400000|2021-06-15 22:50:00|11005.1|11004.1|11005.5|11004.5|11007|11006|11005.1|11004.1|95
1623797700000|2021-06-15 22:55:00|11005.6|11004.6|11005.9|11004.9|11006.3|11005.4|11005.5|11004.5|85
1623798000000|2021-06-15 23:00:00|11005.8|11004.8|11005.4|11004.4|11006.1|11005.1|11005.2|11004.2|124
1623798300000|2021-06-15 23:05:00|11005.7|11004.7|11007.4|11006.4|11007.6|11006.8|11005.6|11004.6|64
1623798600000|2021-06-15 23:10:00|11007.5|11006.5|11006.9|11005.9|11007.6|11006.6|11006.6|11005.7|65
1623798900000|2021-06-15 23:15:00|11007|11006|11006.9|11005.9|11007.6|11006.8|11006.7|11005.8|57
1623799200000|2021-06-15 23:20:00|11006.8|11005.8|11006.9|11005.9|11007.1|11006.2|11006.6|11005.7|52
1623799500000|2021-06-15 23:25:00|11007|11006|11007|11006|11007.1|11006.3|11006.8|11005.8|69
1623799800000|2021-06-15 23:30:00|11007.1|11006.1|11008.3|11007.3|11008.3|11007.4|11007|11006|83
1623800100000|2021-06-15 23:35:00|11008.2|11007.2|11009.9|11008.9|11010|11009.1|11008.2|11007.2|103
1623800400000|2021-06-15 23:40:00|11010|11009|11009.9|11008.9|11010.1|11009.3|11009.3|11008.3|161
1623800700000|2021-06-15 23:45:00|11009.8|11008.8|11009.3|11008.3|11009.9|11008.9|11009.1|11008.2|75
1623801000000|2021-06-15 23:50:00|11009.4|11008.4|11009.3|11008.3|11010|11009.1|11008.8|11007.8|101
1623801300000|2021-06-15 23:55:00|11009.2|11008.2|11008.8|11007.8|11009.2|11008.2|11008.6|11007.7|73
1623801600000|2021-06-16 00:00:00|11008.7|11007.7|11009.7|11009|11010.9|11010|11007.4|11006.6|381
1623801900000|2021-06-16 00:05:00|11009.9|11009.2|11009.9|11009.2|11010.6|11009.9|11009.6|11008.8|135
1623802200000|2021-06-16 00:10:00|11010|11009.3|11010.4|11009.7|11011.3|11010.5|11009.9|11009.1|137
1623802500000|2021-06-16 00:15:00|11010.3|11009.6|11009.7|11009|11010.4|11009.7|11008.5|11007.6|175
1623802800000|2021-06-16 00:20:00|11009.6|11008.9|11008.6|11007.9|11009.7|11009|11008.4|11007.6|143
1623803100000|2021-06-16 00:25:00|11008.5|11007.8|11009.8|11008.8|11009.9|11009.1|11007.7|11006.9|215
1623803400000|2021-06-16 00:30:00|11009.4|11008.7|11009.1|11008.4|11009.4|11008.7|11008.4|11007.6|153
1623803700000|2021-06-16 00:35:00|11009.2|11008.5|11009|11008|11009.9|11009.2|11008.6|11007.8|167
1623804000000|2021-06-16 00:40:00|11008.9|11008.2|11008.6|11007.9|11009.4|11008.7|11008.5|11007.7|95
1623804300000|2021-06-16 00:45:00|11008.5|11007.8|11009.1|11008.1|11010.1|11009.1|11008.5|11007.8|130
1623804600000|2021-06-16 00:50:00|11009|11008|11013.5|11012.5|11014.2|11013.3|11008.6|11007.8|518
1623804900000|2021-06-16 00:55:00|11013.4|11012.4|11013.9|11013.2|11014.6|11013.8|11012.3|11011.3|376
1623805200000|2021-06-16 01:00:00|11013.8|11013.1|11013.3|11012.6|11013.9|11013.2|11012.7|11012|188
1623805500000|2021-06-16 01:05:00|11013.5|11012.8|11013.3|11012.6|11014.1|11013.4|11012.8|11012|174
1623805800000|2021-06-16 01:10:00|11013.2|11012.5|11013.2|11012.2|11013.6|11012.8|11012.9|11012.1|182
1623806100000|2021-06-16 01:15:00|11013.1|11012.1|11012.6|11011.9|11014.1|11013.2|11012.5|11011.7|149
1623806400000|2021-06-16 01:20:00|11012.4|11011.7|11011.5|11010.8|11012.9|11012.2|11011.4|11010.7|187
1623806700000|2021-06-16 01:25:00|11011.4|11010.7|11011.1|11010.4|11012.8|11012.1|11011|11010.3|158
1623807000000|2021-06-16 01:30:00|11011.6|11010.9|11010.3|11009.3|11011.7|11011|11009.7|11009|205
1623807300000|2021-06-16 01:35:00|11010.4|11009.4|11010.4|11009.7|11011.1|11010.4|11009.6|11008.8|183
1623807600000|2021-06-16 01:40:00|11010.3|11009.6|11010.5|11009.8|11011.1|11010.3|11009.1|11008.3|167
1623807900000|2021-06-16 01:45:00|11010.4|11009.7|11009.7|11009|11010.6|11009.8|11008.6|11007.9|153
1623808200000|2021-06-16 01:50:00|11009.6|11008.9|11009.1|11008.4|11010.2|11009.4|11009|11008.1|170
1623808500000|2021-06-16 01:55:00|11009|11008.3|11010.5|11009.8|11010.6|11009.9|11009|11008.3|159
1623808800000|2021-06-16 02:00:00|11010.6|11009.9|11009.8|11009.1|11010.6|11009.9|11009.2|11008.3|197
1623809100000|2021-06-16 02:05:00|11009.7|11009|11009.1|11008.4|11009.8|11009.1|11008.9|11008.2|72
1623809400000|2021-06-16 02:10:00|11009|11008.3|11010.6|11009.9|11010.6|11009.9|11009|11008.3|146
1623809700000|2021-06-16 02:15:00|11010.5|11009.8|11011.1|11010.4|11011.9|11011.1|11010.3|11009.6|196
1623810000000|2021-06-16 02:20:00|11011|11010.3|11010.2|11009.5|11011.5|11010.8|11010.2|11009.5|153
1623810300000|2021-06-16 02:25:00|11010.3|11009.6|11010.7|11010|11011.9|11011.1|11010.2|11009.5|143
1623810600000|2021-06-16 02:30:00|11011|11010.3|11010.1|11009.4|11011.7|11010.8|11010|11009.3|222
1623810900000|2021-06-16 02:35:00|11010.2|11009.5|11010.3|11009.6|11011.5|11010.8|11009.8|11009.1|131
1623811200000|2021-06-16 02:40:00|11010.2|11009.5|11010.7|11009.7|11011.4|11010.7|11010.2|11009.5|204
1623811500000|2021-06-16 02:45:00|11010.8|11009.8|11011.6|11010.9|11011.7|11011|11010.4|11009.6|143
1623811800000|2021-06-16 02:50:00|11011.5|11010.8|11011.1|11010.4|11011.5|11010.8|11010.6|11009.7|103
1623812100000|2021-06-16 02:55:00|11011|11010.3|11009.8|11009.1|11011.2|11010.3|11009.7|11009|120
1623812400000|2021-06-16 03:00:00|11009.9|11009.2|11010.5|11009.8|11010.6|11009.9|11009.7|11009|119
1623812700000|2021-06-16 03:05:00|11010.4|11009.7|11010.4|11009.7|11010.6|11009.9|11010.1|11009.4|77
1623813000000|2021-06-16 03:10:00|11010.3|11009.6|11010.9|11010.2|11011.1|11010.4|11010.3|11009.6|94
1623813300000|2021-06-16 03:15:00|11010.6|11009.9|11010.5|11009.8|11010.7|11010|11009.7|11008.9|154
1623813600000|2021-06-16 03:20:00|11010.4|11009.7|11010.5|11009.8|11011.2|11010.4|11010.4|11009.7|104
1623813900000|2021-06-16 03:25:00|11010.6|11009.9|11010.5|11009.8|11010.8|11010.1|11010.5|11009.8|80
1623814200000|2021-06-16 03:30:00|11010.6|11009.9|11010.6|11009.9|11010.7|11010|11009.8|11009.1|61
1623814500000|2021-06-16 03:35:00|11010.7|11010|11009.9|11009.2|11010.7|11010|11009.9|11009.2|70
1623814800000|2021-06-16 03:40:00|11009.8|11009.1|11009.8|11009.1|11010|11009.2|11009.7|11008.9|106
1623815100000|2021-06-16 03:45:00|11009.9|11008.9|11010.6|11009.6|11010.8|11010|11009.8|11008.9|141
1623815400000|2021-06-16 03:50:00|11010.4|11009.7|11009.7|11009|11010.6|11009.8|11009.7|11008.9|103
1623815700000|2021-06-16 03:55:00|11009.8|11009.1|11010.8|11009.8|11010.9|11010|11009.7|11008.9|133
1623816000000|2021-06-16 04:00:00|11010.9|11009.9|11009.9|11008.9|11010.9|11009.9|11009.6|11008.6|185
1623816300000|2021-06-16 04:05:00|11010|11009|11008.7|11007.7|11010.1|11009.2|11007.8|11007|200
1623816600000|2021-06-16 04:10:00|11008.6|11007.9|11010|11009.3|11010.5|11009.7|11008.6|11007.7|147
1623816900000|2021-06-16 04:15:00|11009.9|11009.2|11009.4|11008.4|11010.2|11009.4|11009.1|11008.3|187
1623817200000|2021-06-16 04:20:00|11009.5|11008.5|11007.9|11007.2|11009.9|11009.1|11007.9|11007.2|138
1623817500000|2021-06-16 04:25:00|11008|11007.3|11008.6|11007.9|11008.8|11008|11007.6|11006.8|173
1623817800000|2021-06-16 04:30:00|11008.5|11007.8|11007.6|11006.9|11008.6|11007.9|11007.2|11006.4|117
1623818100000|2021-06-16 04:35:00|11007.5|11006.8|11005.9|11005.2|11007.8|11006.9|11005.8|11005.1|176
1623818400000|2021-06-16 04:40:00|11005.8|11005.1|11006.3|11005.6|11006.9|11006.1|11005.5|11004.8|106
1623818700000|2021-06-16 04:45:00|11006.2|11005.5|11006.9|11006.2|11007|11006.3|11005.6|11004.8|115
1623819000000|2021-06-16 04:50:00|11007|11006|11006.2|11005.5|11007.2|11006.5|11006.1|11005.4|111
1623819300000|2021-06-16 04:55:00|11006.1|11005.4|11006.8|11006.1|11007|11006.2|11006|11005.3|141
1623819600000|2021-06-16 05:00:00|11006.7|11006|11006.9|11005.9|11007.4|11006.6|11006.2|11005.5|93
1623819900000|2021-06-16 05:05:00|11007|11006.2|11006.3|11005.6|11007.9|11007.2|11006.2|11005.5|145
1623820200000|2021-06-16 05:10:00|11006.4|11005.7|11007.2|11006.5|11007.4|11006.7|11006.3|11005.6|92
1623820500000|2021-06-16 05:15:00|11006.9|11006.2|11007.2|11006.5|11007.4|11006.6|11006.1|11005.4|126
1623820800000|2021-06-16 05:20:00|11007.3|11006.6|11007.3|11006.6|11007.5|11006.8|11005.9|11005.2|90
1623821100000|2021-06-16 05:25:00|11007|11006.3|11006.9|11006.2|11007.3|11006.6|11006.6|11005.8|144
1623821400000|2021-06-16 05:30:00|11007.1|11006.4|11007.3|11006.6|11007.5|11006.7|11006|11005.3|140
1623821700000|2021-06-16 05:35:00|11007.2|11006.5|11006.7|11006|11007.3|11006.6|11006.6|11005.8|85
1623822000000|2021-06-16 05:40:00|11006.8|11006.1|11007.3|11006.6|11007.6|11006.8|11006.7|11005.8|58
1623822300000|2021-06-16 05:45:00|11007.4|11006.7|11008.3|11007.6|11008.7|11007.8|11007.2|11006.5|135
1623822600000|2021-06-16 05:50:00|11008.4|11007.7|11007|11006.3|11008.8|11007.9|11006.5|11005.8|122
1623822900000|2021-06-16 05:55:00|11006.9|11006.2|11007.7|11006.7|11007.8|11007|11006.5|11005.6|122
1623823200000|2021-06-16 06:00:00|11008|11007|11009.3|11008.3|11009.3|11008.4|11007|11006.2|217
1623823500000|2021-06-16 06:05:00|11009.1|11008.4|11008.5|11007.8|11009.9|11009|11007.6|11006.9|284
1623823800000|2021-06-16 06:10:00|11008.7|11008|11009.4|11008.4|11009.8|11009|11008.5|11007.6|158
1623824100000|2021-06-16 06:15:00|11009.3|11008.3|11010.5|11009.5|11011.8|11011.1|11009.3|11008.3|222
1623824400000|2021-06-16 06:20:00|11010.3|11009.6|11011.9|11011.2|11012.6|11011.9|11010.2|11009.4|205
1623824700000|2021-06-16 06:25:00|11012|11011.3|11013.2|11012.5|11013.9|11012.9|11012|11011.3|330
1623825000000|2021-06-16 06:30:00|11013|11012.3|11010.4|11009.4|11013|11012.3|11009.9|11009.2|263
1623825300000|2021-06-16 06:35:00|11010.3|11009.6|11008.2|11007.5|11010.8|11010|11008|11007.3|172
1623825600000|2021-06-16 06:40:00|11008.3|11007.6|11008.4|11007.7|11009.8|11009.1|11008.1|11007.4|252
1623825900000|2021-06-16 06:45:00|11008.6|11007.6|11008.6|11007.9|11008.9|11008.1|11007.3|11006.6|287
1623826200000|2021-06-16 06:50:00|11008.7|11007.7|11007.5|11006.8|11008.8|11007.9|11007.4|11006.6|176
1623826500000|2021-06-16 06:55:00|11007.3|11006.6|11005.4|11004.4|11007.3|11006.6|11003.1|11002.1|442
1623826800000|2021-06-16 07:00:00|11005.5|11004.5|11003.6|11002.9|11006.3|11005.4|11003.2|11002.5|434
1623827100000|2021-06-16 07:05:00|11003.7|11003|11000.5|10999.5|11003.7|11003|10997.3|10996.4|464
1623827400000|2021-06-16 07:10:00|11000.4|10999.4|10998.9|10997.9|11000.7|10999.8|10995.8|10994.8|416
1623827700000|2021-06-16 07:15:00|10998.8|10997.8|10997.2|10996.5|11000.1|10999.4|10997.2|10996.5|321
1623828000000|2021-06-16 07:20:00|10997.1|10996.4|10990.6|10989.9|10997.1|10996.4|10990.6|10989.8|478
1623828300000|2021-06-16 07:25:00|10990.7|10990|10995.1|10994.4|10995.7|10994.9|10990.3|10989.5|468
1623828600000|2021-06-16 07:30:00|10995|10994.3|10996.5|10995.8|10998.9|10997.9|10993.8|10993.1|451
1623828900000|2021-06-16 07:35:00|10996.4|10995.7|10998.5|10997.5|10999.3|10998.3|10995.5|10994.6|393
1623829200000|2021-06-16 07:40:00|10998.3|10997.6|10996.9|10995.9|10998.6|10997.7|10995.9|10995.1|320
1623829500000|2021-06-16 07:45:00|10996.8|10995.8|10996.3|10995.3|10997.5|10996.6|10994.8|10993.9|285
1623829800000|2021-06-16 07:50:00|10996.4|10995.4|10996.3|10995.3|10996.8|10995.9|10994.1|10993.4|285
1623830100000|2021-06-16 07:55:00|10996.2|10995.2|10994.4|10993.7|10996.3|10995.3|10994.1|10993.3|232
1623830400000|2021-06-16 08:00:00|10994.5|10993.8|10994.3|10993.6|10996.4|10995.5|10994.1|10993.1|267
1623830700000|2021-06-16 08:05:00|10994.5|10993.5|10993.5|10992.8|10995.4|10994.7|10992.4|10991.6|348
1623831000000|2021-06-16 08:10:00|10993.6|10992.9|10992.4|10991.7|10995.7|10994.9|10992.3|10991.4|298
1623831300000|2021-06-16 08:15:00|10992.3|10991.6|10991.7|10991|10992.8|10991.9|10991.5|10990.7|304
1623831600000|2021-06-16 08:20:00|10991.8|10991.1|10992.2|10991.2|10992.6|10991.8|10991|10990.2|276
1623831900000|2021-06-16 08:25:00|10992.3|10991.3|10993.3|10992.3|10993.4|10992.5|10991.3|10990.6|271
1623832200000|2021-06-16 08:30:00|10993.4|10992.4|10993|10992.3|10994.5|10993.7|10992.5|10991.7|250
1623832500000|2021-06-16 08:35:00|10992.9|10992.2|10994.2|10993.5|10994.7|10993.8|10992.5|10991.8|279
1623832800000|2021-06-16 08:40:00|10994.1|10993.4|10993.4|10992.4|10994.7|10993.9|10992.3|10991.5|262
1623833100000|2021-06-16 08:45:00|10993.3|10992.3|10995.2|10994.2|10995.3|10994.6|10993|10992.2|238
1623833400000|2021-06-16 08:50:00|10995.1|10994.4|10995|10994|10995.8|10994.8|10993.2|10992.4|224
1623833700000|2021-06-16 08:55:00|10994.9|10993.9|10994.4|10993.4|10995.3|10994.3|10993.6|10992.8|235
1623834000000|2021-06-16 09:00:00|10994.3|10993.3|10993.8|10992.8|10995.6|10994.7|10992.7|10992|282
1623834300000|2021-06-16 09:05:00|10993.6|10992.9|10997.4|10996.7|10997.5|10996.8|10993|10992.2|356
1623834600000|2021-06-16 09:10:00|10997.5|10996.8|10995.4|10994.7|10997.9|10997.2|10995.2|10994.4|329
1623834900000|2021-06-16 09:15:00|10995.5|10994.5|10996.5|10995.8|10996.8|10995.9|10994.7|10994|329
1623835200000|2021-06-16 09:20:00|10996.2|10995.5|10995.6|10994.6|10996.3|10995.5|10995.4|10994.6|86
1623835500000|2021-06-16 09:25:00|10995.7|10994.7|10996.2|10995.5|10996.5|10995.7|10994.8|10994|225
1623835800000|2021-06-16 09:30:00|10996.1|10995.4|10996.6|10995.9|10997.2|10996.5|10995.5|10994.7|174
1623836100000|2021-06-16 09:35:00|10996.7|10996|10997.7|10997|10998|10997.2|10996.7|10996|197
1623836400000|2021-06-16 09:40:00|10997.6|10996.9|10997.5|10996.8|10998|10997.2|10997|10996.3|134
1623836700000|2021-06-16 09:45:00|10997.4|10996.7|10995.6|10994.9|10997.5|10996.8|10995.3|10994.6|191
1623837000000|2021-06-16 09:50:00|10995.5|10994.8|10996.9|10996.2|10997.1|10996.2|10995.3|10994.6|187
1623837300000|2021-06-16 09:55:00|10996.8|10996.1|10995.7|10995|10997.1|10996.2|10995.3|10994.6|208
1623837600000|2021-06-16 10:00:00|10995.6|10994.9|10995.4|10994.7|10996.3|10995.4|10994.6|10993.9|221
1623837900000|2021-06-16 10:05:00|10995.5|10994.8|10992.8|10992.1|10995.7|10994.9|10992.1|10991.4|304
1623838200000|2021-06-16 10:10:00|10992.7|10992|10994.2|10993.5|10994.4|10993.7|10992.5|10991.8|202
1623838500000|2021-06-16 10:15:00|10994.1|10993.4|10993.9|10992.9|10994.6|10993.9|10992.4|10991.7|174
1623838800000|2021-06-16 10:20:00|10993.7|10993|10993.4|10992.7|10994.6|10993.8|10993|10992.2|200
1623839100000|2021-06-16 10:25:00|10993.3|10992.6|10995.4|10994.4|10996.2|10995.4|10993.3|10992.4|182
1623839400000|2021-06-16 10:30:00|10995.3|10994.3|10995.1|10994.1|10997|10996.1|10994.5|10993.6|203
1623839700000|2021-06-16 10:35:00|10994.9|10994.2|10995.8|10994.8|10997.1|10996.1|10994.9|10994.2|251
1623840000000|2021-06-16 10:40:00|10995.5|10994.7|10996.9|10996.2|10997.1|10996.2|10995.4|10994.7|208
1623840300000|2021-06-16 10:45:00|10996.8|10996.1|10996.2|10995.5|10998.8|10998|10995.5|10994.7|242
1623840600000|2021-06-16 10:50:00|10996.5|10995.8|10996.3|10995.6|10996.9|10996.1|10995.4|10994.5|233
1623840900000|2021-06-16 10:55:00|10996.2|10995.5|10996.8|10995.8|10997.7|10996.8|10995.4|10994.7|270
1623841200000|2021-06-16 11:00:00|10996.7|10995.7|10995.9|10995.2|10996.7|10995.9|10995.2|10994.5|287
1623841500000|2021-06-16 11:05:00|10995.8|10995.1|10996.6|10995.9|10997.2|10996.5|10995.4|10994.6|181
1623841800000|2021-06-16 11:10:00|10996.7|10996|10996.7|10996|10997.4|10996.7|10996.3|10995.5|184
1623842100000|2021-06-16 11:15:00|10996.8|10995.8|10996.5|10995.8|10997.7|10997|10996.3|10995.5|170
1623842400000|2021-06-16 11:20:00|10996.6|10995.9|10996.4|10995.7|10997.3|10996.6|10996.3|10995.6|149
1623842700000|2021-06-16 11:25:00|10996.5|10995.8|10996.7|10996|10997.4|10996.7|10996.2|10995.5|177
1623843000000|2021-06-16 11:30:00|10996.8|10996.1|10994.9|10994.2|10996.9|10996.2|10994.8|10994.1|162
1623843300000|2021-06-16 11:35:00|10994.8|10994.1|10996.1|10995.4|10996.1|10995.4|10994.5|10993.8|121
1623843600000|2021-06-16 11:40:00|10996|10995.3|10995.6|10994.9|10996.5|10995.7|10995.4|10994.6|225
1623843900000|2021-06-16 11:45:00|10995.7|10995|10995.5|10994.5|10996.2|10995.4|10994.5|10993.6|195
1623844200000|2021-06-16 11:50:00|10995.4|10994.7|10994.8|10993.8|10997.1|10996.4|10994.3|10993.5|250
1623844500000|2021-06-16 11:55:00|10994.7|10993.7|10995.5|10994.8|10995.5|10994.8|10994.3|10993.6|227
1623844800000|2021-06-16 12:00:00|10995.6|10994.9|10990.8|10990.1|10995.6|10994.9|10990.3|10989.5|334
1623845100000|2021-06-16 12:05:00|10990.7|10990|10991|10990.3|10991.8|10990.9|10990.5|10989.6|259
1623845400000|2021-06-16 12:10:00|10991.1|10990.4|10985.4|10984.7|10991.1|10990.4|10983.6|10982.6|451
1623845700000|2021-06-16 12:15:00|10985.5|10984.8|10983.8|10983.1|10986.4|10985.7|10983.2|10982.3|369
1623846000000|2021-06-16 12:20:00|10984.1|10983.4|10985.1|10984.4|10985.8|10984.9|10980.8|10980|594
1623846300000|2021-06-16 12:25:00|10985|10984.3|10984.9|10983.9|10985.6|10984.9|10983.8|10982.9|297
1623846600000|2021-06-16 12:30:00|10984.4|10983.4|10986.3|10985.6|10987.2|10986.3|10983.8|10982.8|478
1623846900000|2021-06-16 12:35:00|10986.2|10985.2|10988.1|10987.4|10989|10988|10984.3|10983.4|441
1623847200000|2021-06-16 12:40:00|10987.3|10986.6|10988.5|10987.8|10988.5|10987.8|10986.5|10985.8|302
1623847500000|2021-06-16 12:45:00|10988.4|10987.7|10985.5|10984.8|10988.5|10987.8|10985.2|10984.5|352
1623847800000|2021-06-16 12:50:00|10985.4|10984.7|10987.6|10986.9|10988.2|10987.5|10984.3|10983.6|346
1623848100000|2021-06-16 12:55:00|10987.5|10986.8|10987.3|10986.6|10988.8|10988.1|10986.7|10986|318
1623848400000|2021-06-16 13:00:00|10987.1|10986.4|10985.4|10984.7|10987.5|10986.8|10984.3|10983.6|381
1623848700000|2021-06-16 13:05:00|10985.3|10984.6|10981.6|10980.9|10985.6|10984.8|10980.9|10980.2|409
1623849000000|2021-06-16 13:10:00|10981.9|10981.2|10985.8|10985.1|10986.2|10985.5|10981.4|10980.7|434
1623849300000|2021-06-16 13:15:00|10986|10985.3|10988.8|10988.1|10989.9|10989|10985.4|10984.7|388
1623849600000|2021-06-16 13:20:00|10988.9|10988.2|10989|10988.3|10991.3|10990.6|10988.7|10987.8|304
1623849900000|2021-06-16 13:25:00|10989.1|10988.4|10990.7|10989.7|10990.9|10990.2|10987.5|10986.8|282
1623850200000|2021-06-16 13:30:00|10990.5|10989.8|10990.8|10990.1|10993.1|10992.4|10990.3|10989.6|306
1623850500000|2021-06-16 13:35:00|10990.7|10990|10989.8|10989.1|10992.6|10991.9|10989.6|10988.8|188
1623850800000|2021-06-16 13:40:00|10989.6|10988.9|10989.1|10988.1|10991.4|10990.6|10989|10988.1|312
1623851100000|2021-06-16 13:45:00|10988.7|10988|10992.3|10991.6|10992.5|10991.8|10988.6|10987.8|369
1623851400000|2021-06-16 13:50:00|10992.2|10991.5|10989.6|10988.9|10992.6|10991.9|10989.4|10988.7|392
1623851700000|2021-06-16 13:55:00|10989.7|10989|10989.1|10988.4|10992|10991.1|10988.5|10987.6|446
1623852000000|2021-06-16 14:00:00|10989|10988.3|10990.3|10989.6|10991.3|10990.5|10988|10987.3|338
1623852300000|2021-06-16 14:05:00|10990.2|10989.5|10992.5|10991.8|10993.8|10993|10989.9|10989.2|247
1623852600000|2021-06-16 14:10:00|10992.4|10991.7|10993.4|10992.7|10995|10994.2|10992.4|10991.6|375
1623852900000|2021-06-16 14:15:00|10993.3|10992.6|10997.3|10996.6|10997.5|10996.7|10993|10992.3|291
1623853200000|2021-06-16 14:20:00|10997|10996.3|10996.2|10995.5|10997.7|10997|10996|10995.2|232
1623853500000|2021-06-16 14:25:00|10996.3|10995.6|10996.4|10995.7|10997.1|10996.4|10996.1|10995.3|225
1623853800000|2021-06-16 14:30:00|10996.3|10995.6|10997.3|10996.6|10997.5|10996.8|10996.2|10995.4|187
1623854100000|2021-06-16 14:35:00|10997.4|10996.7|10996.7|10995.7|10997.5|10996.7|10995.9|10995.1|260
1623854400000|2021-06-16 14:40:00|10996.6|10995.9|10997.2|10996.5|10997.7|10997|10996.3|10995.5|269
1623854700000|2021-06-16 14:45:00|10997.1|10996.4|10995.6|10994.9|10998.6|10997.8|10995.3|10994.6|259
1623855000000|2021-06-16 14:50:00|10995.7|10994.7|10994.9|10994.2|10995.7|10994.8|10993.6|10992.8|243
1623855300000|2021-06-16 14:55:00|10994.8|10994.1|10995.1|10994.4|10996.8|10996.1|10993.4|10992.7|380
1623855600000|2021-06-16 15:00:00|10995|10994.3|10995.5|10994.8|10996.2|10995.4|10994.3|10993.6|301
1623855900000|2021-06-16 15:05:00|10995.4|10994.7|10994.8|10994.1|10995.9|10995.2|10994.4|10993.6|210
1623856200000|2021-06-16 15:10:00|10994.9|10994.2|10994.3|10993.3|10995.4|10994.4|10993.8|10993.1|166
1623856500000|2021-06-16 15:15:00|10994.2|10993.5|10993.8|10993.1|10994.3|10993.5|10992.7|10991.7|195
1623856800000|2021-06-16 15:20:00|10993.7|10993|10993.5|10992.8|10994|10993.1|10993.3|10992.3|165
1623857100000|2021-06-16 15:25:00|10993.6|10992.6|10994.3|10993.3|10995|10994.3|10992.7|10991.9|247
1623857400000|2021-06-16 15:30:00|10994.2|10993.2|10993.4|10992.7|10994.4|10993.6|10992.8|10992|217
1623857700000|2021-06-16 15:35:00|10993.1|10992.4|10993.8|10993.1|10994.5|10993.7|10993.1|10992.3|192
1623858000000|2021-06-16 15:40:00|10993.7|10993|10993.1|10992.4|10994.1|10993.3|10992.4|10991.7|170
1623858300000|2021-06-16 15:45:00|10993.3|10992.3|10988.7|10987.7|10993.4|10992.4|10988.1|10987.4|232
1623858600000|2021-06-16 15:50:00|10988.4|10987.8|10988|10987.3|10988.8|10988|10987.4|10986.5|193
1623858900000|2021-06-16 15:55:00|10988.3|10987.5|10988|10987.3|10988.8|10988|10987.5|10986.6|219
1623859200000|2021-06-16 16:00:00|10987.9|10987.2|10987.6|10986.6|10987.9|10987.2|10986.5|10985.6|211
1623859500000|2021-06-16 16:05:00|10987.5|10986.8|10989.1|10988.1|10989.9|10988.9|10987.4|10986.5|220
1623859800000|2021-06-16 16:10:00|10988.9|10988.2|10988|10987|10989.3|10988.4|10987.2|10986.4|377
1623860100000|2021-06-16 16:15:00|10988.1|10987.1|10988.4|10987.7|10989.2|10988.4|10987.8|10987|281
1623860400000|2021-06-16 16:20:00|10988.3|10987.6|10991.5|10990.8|10991.8|10990.8|10988.2|10987.4|193
1623860700000|2021-06-16 16:25:00|10991.6|10990.6|10991.2|10990.5|10992|10991|10990.3|10989.4|251
1623861000000|2021-06-16 16:30:00|10991.1|10990.4|10990.4|10989.4|10991.8|10990.9|10990.2|10989.3|221
1623861300000|2021-06-16 16:35:00|10990.2|10989.5|10990.9|10989.9|10991|10990.2|10989.9|10989.2|155
1623861600000|2021-06-16 16:40:00|10991|10990.2|10991.4|10990.7|10991.4|10990.7|10990.6|10989.8|150
1623861900000|2021-06-16 16:45:00|10991.3|10990.6|10990.1|10989.4|10992.1|10991.3|10990|10989.3|137
1623862200000|2021-06-16 16:50:00|10990.2|10989.5|10989.4|10988.4|10990.4|10989.7|10989.3|10988.4|98
1623862500000|2021-06-16 16:55:00|10989.2|10988.5|10989.4|10988.4|10989.5|10988.6|10988.9|10988|126
1623862800000|2021-06-16 17:00:00|10989.5|10988.5|10989.8|10989.1|10989.9|10989.2|10989|10988.1|131
1623863100000|2021-06-16 17:05:00|10989.9|10989.2|10988.8|10988.1|10989.9|10989.2|10988.1|10987.4|135
1623863400000|2021-06-16 17:10:00|10988.9|10988.2|10988.4|10987.7|10989|10988.3|10988.1|10987.4|116
1623863700000|2021-06-16 17:15:00|10988.5|10987.8|10989|10988.3|10989.2|10988.5|10988.3|10987.6|81
1623864000000|2021-06-16 17:20:00|10989.2|10988.5|10989|10988.3|10989.4|10988.7|10988.9|10988.1|80
1623864300000|2021-06-16 17:25:00|10989.1|10988.4|10989|10988.3|10989.2|10988.5|10988.9|10988|76
1623864600000|2021-06-16 17:30:00|10989.1|10988.4|10991.4|10990.7|10991.4|10990.7|10988.9|10988.1|162
1623864900000|2021-06-16 17:35:00|10991.3|10990.6|10990.8|10989.8|10991.5|10990.7|10990.5|10989.7|111
1623865200000|2021-06-16 17:40:00|10990.7|10989.7|10991.2|10990.2|10991.4|10990.5|10990.6|10989.6|127
1623865500000|2021-06-16 17:45:00|10991.1|10990.4|10989.9|10988.9|10991.2|10990.4|10989.8|10988.8|207
1623865800000|2021-06-16 17:50:00|10989.8|10988.8|10989.6|10988.6|10990|10989|10989|10988.2|241
1623866100000|2021-06-16 17:55:00|10989.3|10988.3|10989.6|10986.9|10992.1|10990.4|10988.9|10983.5|433
1623866400000|2021-06-16 18:00:00|10990.1|10985.6|11036.9|11035.9|11036.9|11035.9|10990.1|10985.6|2057
1623866700000|2021-06-16 18:05:00|11037|11036|11025.2|11024.2|11041.3|11039.7|11021.1|11020.1|1903
1623867000000|2021-06-16 18:10:00|11025.6|11024.6|11040.6|11039.6|11040.7|11039.7|11025.3|11024.6|1572
1623867300000|2021-06-16 18:15:00|11040.4|11039.4|11039.6|11038.6|11043.3|11042.3|11034.1|11033.1|1579
1623867600000|2021-06-16 18:20:00|11039.2|11038.2|11031.4|11030.4|11040|11039|11030.2|11029.2|1475
1623867900000|2021-06-16 18:25:00|11031.6|11030.6|11034.9|11033.9|11038|11037|11030.6|11029.6|1278
1623868200000|2021-06-16 18:30:00|11034.8|11033.8|11042.4|11041.4|11042.5|11041.5|11034.8|11033.8|1707
1623868500000|2021-06-16 18:35:00|11042.2|11041.2|11045.5|11044.5|11047.9|11046.9|11040.4|11039.4|1869
1623868800000|2021-06-16 18:40:00|11045.7|11044.7|11049.8|11048.8|11050.2|11049.2|11044.7|11043.7|1538
1623869100000|2021-06-16 18:45:00|11049.7|11048.7|11049.4|11048.4|11050.6|11049.6|11043.8|11042.8|1350
1623869400000|2021-06-16 18:50:00|11049.5|11048.5|11046.9|11045.9|11050.7|11049.7|11042.8|11041.8|1391
1623869700000|2021-06-16 18:55:00|11046.7|11045.7|11051.2|11050.2|11051.2|11050.3|11046|11044.8|1174
1623870000000|2021-06-16 19:00:00|11051.1|11050.4|11044.7|11043.7|11052.8|11051.8|11041.2|11040.2|1391
1623870300000|2021-06-16 19:05:00|11044.6|11043.6|11042.6|11041.9|11046.2|11045.2|11040.8|11039.8|1106
1623870600000|2021-06-16 19:10:00|11042.7|11041.7|11050.6|11049.6|11050.6|11049.6|11041|11040.1|838
1623870900000|2021-06-16 19:15:00|11050.7|11049.7|11049.5|11048.5|11051.6|11050.6|11048.5|11047.5|610
1623871200000|2021-06-16 19:20:00|11049.2|11048.2|11055.7|11054.7|11058.3|11057.3|11049.2|11048.2|663
1623871500000|2021-06-16 19:25:00|11055.8|11054.8|11057|11056|11057.5|11056.5|11053|11052|585
1623871800000|2021-06-16 19:30:00|11057.2|11056.2|11057.7|11056.7|11058.3|11057.4|11053.4|11052.4|602
1623872100000|2021-06-16 19:35:00|11057.8|11056.8|11058.9|11057.9|11059|11058.2|11056.2|11055.4|455
1623872400000|2021-06-16 19:40:00|11059|11058|11059.4|11058.7|11060|11059.2|11058|11057|427
1623872700000|2021-06-16 19:45:00|11059.6|11058.6|11059.9|11059.2|11060.1|11059.4|11059.3|11058.4|374
1623873000000|2021-06-16 19:50:00|11060|11059.3|11060.2|11059.2|11060.7|11059.7|11059.3|11058.5|342
1623873300000|2021-06-16 19:55:00|11060.3|11059.3|11063.8|11062.8|11064.8|11064|11060.1|11059.1|510
1623873600000|2021-06-16 20:00:00|11063.9|11063.2|11065.2|11064.2|11065.4|11064.5|11062.5|11061.8|342
1623873900000|2021-06-16 20:05:00|11065.1|11064.1|11067.7|11066.7|11067.8|11066.8|11064.6|11063.7|283
1623874200000|2021-06-16 20:10:00|11067.6|11067|11069.2|11068.2|11069.3|11068.3|11067.2|11066.5|243
1623874500000|2021-06-16 20:15:00|11069|11068.3|11070.4|11069.4|11070.5|11069.6|11069|11068.2|214
1623874800000|2021-06-16 20:20:00|11070.5|11069.5|11065.2|11064.2|11070.5|11069.5|11064.8|11063.8|273
1623875100000|2021-06-16 20:25:00|11065.3|11064.3|11065.8|11065.1|11066.3|11065.4|11064.7|11063.7|284
1623875400000|2021-06-16 20:30:00|11065.9|11064.9|11068.1|11067.1|11068.1|11067.3|11065.8|11064.8|161
1623875700000|2021-06-16 20:35:00|11067.8|11066.8|11070|11069|11070|11069|11067.5|11066.5|200
1623876000000|2021-06-16 20:40:00|11069.9|11068.9|11071.8|11070.8|11072.6|11071.7|11069.9|11068.9|263
1623876300000|2021-06-16 20:45:00|11071.9|11070.9|11067.7|11066.7|11072|11071|11067.5|11066.5|259
1623876600000|2021-06-16 20:50:00|11067.6|11066.6|11071.6|11070.6|11072.2|11071.2|11067.6|11066.6|218
1623876900000|2021-06-16 20:55:00|11071.5|11070.5|11071.7|11070.7|11072|11071|11070.9|11069.4|324
1623877200000|2021-06-16 21:00:00|11071.8|11070.8|11068.3|11063.7|11072.3|11070.8|11068|11062|63
1623877500000|2021-06-16 21:05:00|11069.5|11063.9|11067.6|11064.8|11069.6|11064.8|11067.6|11063.3|839
1623877800000|2021-06-16 21:10:00|11068.4|11063.7|11068.2|11062.2|11069.7|11064.6|11065.1|11059.9|1034
1623878100000|2021-06-16 21:15:00|11068.3|11062.3|11068|11062.5|11069.9|11064.2|11066.9|11061.1|1009
1623878400000|2021-06-16 21:20:00|11067.9|11062.6|11068.9|11062.9|11069.3|11064.4|11065.7|11061.3|1021
1623878700000|2021-06-16 21:25:00|11069.1|11063.1|11069.4|11064.3|11069.7|11064.6|11067.9|11062.1|362
1623879000000|2021-06-16 21:30:00|11069.1|11064.1|11069.4|11065.2|11070.2|11066.6|11067.6|11063.6|451
1623879300000|2021-06-16 21:35:00|11069.6|11065.3|11068.4|11065.4|11070|11065.9|11068|11064.6|452
1623879600000|2021-06-16 21:40:00|11069.6|11065.5|11068.7|11065.5|11069.9|11066.1|11067.5|11064.4|1038
1623879900000|2021-06-16 21:45:00|11069|11065.3|11068.9|11065.2|11070|11066.6|11067.9|11064.8|320
1623880200000|2021-06-16 21:50:00|11069.1|11065.1|11066.5|11060.5|11069.4|11065.9|11062.8|11056.8|703
1623880500000|2021-06-16 21:55:00|11066.4|11060.4|11067.1|11062.8|11068.5|11065.5|11064.6|11058.6|632
1623880800000|2021-06-16 22:00:00|11067.5|11062.5|11065.4|11064.4|11068.3|11066.8|11065.1|11062.2|712
1623881100000|2021-06-16 22:05:00|11065.5|11064.5|11067.6|11066.6|11068|11066.7|11065.4|11064.4|234
1623881400000|2021-06-16 22:10:00|11067.7|11066.7|11065.6|11064.6|11067.8|11066.8|11065.3|11064.3|212
1623881700000|2021-06-16 22:15:00|11065.5|11064.5|11065|11064|11065.9|11064.9|11064.8|11063.8|179
1623882000000|2021-06-16 22:20:00|11065.2|11064.2|11065.7|11064.7|11065.9|11064.9|11065|11064|173
1623882300000|2021-06-16 22:25:00|11065.8|11064.8|11067|11066|11067.1|11066.1|11065.7|11064.7|215
1623882600000|2021-06-16 22:30:00|11067.2|11066.2|11066|11065|11067.2|11066.2|11064.4|11063.4|244
1623882900000|2021-06-16 22:35:00|11066.2|11065.2|11069.1|11068.1|11070.1|11069.1|11066.2|11065.2|320
1623883200000|2021-06-16 22:40:00|11069|11068|11069.8|11068.8|11070.3|11069.3|11068.8|11067.8|267
1623883500000|2021-06-16 22:45:00|11069.9|11068.9|11070.5|11069.5|11070.6|11069.6|11068.1|11067.1|323
1623883800000|2021-06-16 22:50:00|11070.4|11069.4|11071|11070|11071.5|11070.5|11070.3|11069.3|227
1623884100000|2021-06-16 22:55:00|11071.1|11070.1|11070.2|11069.2|11071.5|11070.5|11069.3|11068.3|269
1623884400000|2021-06-16 23:00:00|11070.1|11069.1|11071.5|11070.5|11072.6|11071.6|11069.9|11068.9|256
1623884700000|2021-06-16 23:05:00|11071.6|11070.6|11072.8|11071.8|11073.6|11072.6|11071.5|11070.5|185
1623885000000|2021-06-16 23:10:00|11072.7|11071.7|11073.5|11072.5|11073.6|11072.7|11071.4|11070.4|210
1623885300000|2021-06-16 23:15:00|11073.4|11072.7|11073.9|11073.2|11074.2|11073.3|11072.9|11071.9|127
1623885600000|2021-06-16 23:20:00|11074|11073|11074.9|11073.9|11075.1|11074.2|11073.8|11072.9|118
1623885900000|2021-06-16 23:25:00|11074.7|11074|11074.3|11073.3|11075.1|11074.3|11073.3|11072.3|146
1623886200000|2021-06-16 23:30:00|11074.2|11073.2|11073.8|11072.8|11074.7|11073.8|11073.7|11072.7|142
1623886500000|2021-06-16 23:35:00|11073.9|11072.9|11076|11075|11077.3|11076.4|11073.8|11072.9|247
1623886800000|2021-06-16 23:40:00|11076.1|11075.1|11078.2|11077.2|11078.3|11077.4|11075.2|11074.3|342
1623887100000|2021-06-16 23:45:00|11078.3|11077.3|11079.8|11078.8|11080.6|11079.7|11077.9|11077|301
1623887400000|2021-06-16 23:50:00|11079.9|11078.9|11079.5|11078.5|11080.5|11079.6|11078|11077.1|299
1623887700000|2021-06-16 23:55:00|11079.4|11078.4|11077.6|11076.6|11079.5|11078.7|11077.3|11076.3|252
1623888000000|2021-06-17 00:00:00|11077.7|11077|11076.8|11075.8|11080.3|11079.3|11074.7|11073.9|616
1623888300000|2021-06-17 00:05:00|11076.7|11075.7|11077.2|11076.2|11078.3|11077.6|11075.7|11074.9|358
1623888600000|2021-06-17 00:10:00|11077.3|11076.3|11081.7|11080.7|11081.9|11081.2|11076.9|11076.2|547
1623888900000|2021-06-17 00:15:00|11081.6|11080.6|11081.2|11080.5|11082.3|11081.5|11080.6|11079.8|449
1623889200000|2021-06-17 00:20:00|11081.3|11080.6|11080.7|11079.7|11082.8|11082|11079.9|11079|552
1623889500000|2021-06-17 00:25:00|11080.8|11079.8|11073.9|11073.2|11081.1|11080.1|11073|11072.1|675
1623889800000|2021-06-17 00:30:00|11074|11073|11073.3|11072.6|11074.5|11073.5|11072.2|11071.5|418
1623890100000|2021-06-17 00:35:00|11073.4|11072.4|11075.1|11074.1|11075.9|11075.2|11073.2|11072.3|358
1623890400000|2021-06-17 00:40:00|11074.9|11074.2|11072.6|11071.6|11075.2|11074.3|11071.1|11070.3|407
1623890700000|2021-06-17 00:45:00|11072.7|11071.7|11071.8|11071.1|11073.9|11072.9|11070.6|11069.8|452
1623891000000|2021-06-17 00:50:00|11071.9|11070.9|11077.8|11076.8|11080.2|11079.3|11071.8|11070.8|681
1623891300000|2021-06-17 00:55:00|11077.6|11076.6|11075.4|11074.7|11078.7|11078|11075.3|11074.4|564
1623891600000|2021-06-17 01:00:00|11075.5|11074.8|11067.5|11066.8|11076.1|11075.2|11066.2|11065.2|617
1623891900000|2021-06-17 01:05:00|11067.6|11066.9|11069.7|11069|11070.2|11069.4|11067.6|11066.9|391
1623892200000|2021-06-17 01:10:00|11069.8|11069.1|11066.4|11065.4|11070.2|11069.4|11066.3|11065.3|485
1623892500000|2021-06-17 01:15:00|11066.5|11065.5|11068.1|11067.1|11069|11068.2|11065.6|11064.6|378
1623892800000|2021-06-17 01:20:00|11068.2|11067.2|11068.1|11067.4|11068.4|11067.6|11066.6|11065.9|367
1623893100000|2021-06-17 01:25:00|11068.4|11067.5|11068.7|11067.7|11068.7|11067.9|11067.5|11066.6|246
1623893400000|2021-06-17 01:30:00|11068.5|11067.5|11066.8|11065.8|11068.8|11067.8|11065.1|11064.1|668
1623893700000|2021-06-17 01:35:00|11066.9|11065.9|11067|11066|11067.3|11066.5|11065.5|11064.7|487
1623894000000|2021-06-17 01:40:00|11067.1|11066.1|11066.2|11065.5|11068.5|11067.8|11066.1|11065.3|336
1623894300000|2021-06-17 01:45:00|11066.3|11065.6|11066.2|11065.5|11068.3|11067.6|11065.9|11065.2|292
1623894600000|2021-06-17 01:50:00|11066.3|11065.6|11067.3|11066.6|11068.8|11068|11065.9|11064.9|326
1623894900000|2021-06-17 01:55:00|11067.2|11066.5|11065.5|11064.8|11067.3|11066.6|11065.3|11064.6|322
1623895200000|2021-06-17 02:00:00|11065.6|11064.9|11062.8|11061.8|11066|11065.2|11061.9|11061.1|340
1623895500000|2021-06-17 02:05:00|11062.7|11061.7|11063.3|11062.6|11065|11064.2|11062.7|11061.7|276
1623895800000|2021-06-17 02:10:00|11063.4|11062.7|11064.6|11063.9|11065|11064.3|11062.8|11062.1|292
1623896100000|2021-06-17 02:15:00|11064.5|11063.8|11065|11064.3|11065.9|11065.1|11063.2|11062.5|354
1623896400000|2021-06-17 02:20:00|11064.9|11064.2|11064.4|11063.7|11065.7|11065|11063.2|11062.3|270
1623896700000|2021-06-17 02:25:00|11064.5|11063.8|11064.4|11063.4|11064.6|11063.8|11063.3|11062.6|258
1623897000000|2021-06-17 02:30:00|11064.2|11063.5|11064.2|11063.5|11064.5|11063.6|11063.6|11062.9|156
1623897300000|2021-06-17 02:35:00|11064.3|11063.6|11065.9|11065.2|11066.7|11065.8|11063.9|11063.1|217
1623897600000|2021-06-17 02:40:00|11065.8|11065.1|11064.4|11063.7|11066.3|11065.5|11063.9|11063.1|257
1623897900000|2021-06-17 02:45:00|11064.2|11063.5|11065.1|11064.1|11065.3|11064.4|11063.9|11063|227
1623898200000|2021-06-17 02:50:00|11065.2|11064.2|11063.7|11062.7|11065.3|11064.6|11063|11062.3|236
1623898500000|2021-06-17 02:55:00|11063.6|11062.9|11062.4|11061.4|11064.2|11063.4|11061.2|11060.3|208
1623898800000|2021-06-17 03:00:00|11062.3|11061.6|11064.4|11063.7|11065.4|11064.7|11061.9|11061.1|178
1623899100000|2021-06-17 03:05:00|11064.5|11063.5|11065.6|11064.9|11066|11065.3|11063.8|11063|195
1623899400000|2021-06-17 03:10:00|11065.8|11064.8|11066.9|11066.2|11066.9|11066.2|11065.5|11064.6|159
1623899700000|2021-06-17 03:15:00|11067|11066.3|11066.9|11066.2|11067.3|11066.6|11066.3|11065.4|175
1623900000000|2021-06-17 03:20:00|11067|11066|11066.9|11065.9|11067.1|11066.4|11066.1|11065.3|157
1623900300000|2021-06-17 03:25:00|11067|11066|11068.8|11068.1|11068.8|11068.1|11066.8|11065.9|163
1623900600000|2021-06-17 03:30:00|11068.9|11068.2|11068.6|11067.9|11069.7|11069|11068|11067.2|160
1623900900000|2021-06-17 03:35:00|11068.5|11067.8|11070|11069.3|11070.2|11069.5|11068.5|11067.6|178
1623901200000|2021-06-17 03:40:00|11069.9|11069.2|11070.3|11069.6|11070.8|11070.1|11069.8|11069|128
1623901500000|2021-06-17 03:45:00|11070.2|11069.5|11071.5|11070.8|11071.8|11071.1|11070.2|11069.5|176
1623901800000|2021-06-17 03:50:00|11071.4|11070.7|11072.6|11071.9|11073.5|11072.8|11071.2|11070.4|183
1623902100000|2021-06-17 03:55:00|11072.7|11072|11072.6|11071.9|11073.4|11072.5|11072.2|11071.5|214
1623902400000|2021-06-17 04:00:00|11072.7|11071.7|11072.6|11071.9|11073.3|11072.5|11072|11071.3|238
1623902700000|2021-06-17 04:05:00|11072.7|11072|11073|11072.3|11073.1|11072.4|11072|11071.3|194
1623903000000|2021-06-17 04:10:00|11072.9|11072.2|11071.2|11070.5|11072.9|11072.2|11071|11070.2|218
1623903300000|2021-06-17 04:15:00|11071.1|11070.4|11069.3|11068.6|11071.2|11070.5|11068.6|11067.8|233
1623903600000|2021-06-17 04:20:00|11069.4|11068.7|11070.2|11069.5|11070.7|11069.9|11068.1|11067.2|253
1623903900000|2021-06-17 04:25:00|11070.1|11069.4|11069.8|11069.1|11070.8|11070|11069.8|11069.1|148
1623904200000|2021-06-17 04:30:00|11069.9|11069.2|11070.4|11069.7|11070.6|11069.8|11069.6|11068.9|140
1623904500000|2021-06-17 04:35:00|11070.3|11069.6|11068.6|11067.9|11070.5|11069.8|11068.5|11067.7|175
1623904800000|2021-06-17 04:40:00|11068.5|11067.8|11068.5|11067.8|11069.4|11068.5|11067.9|11067.1|202
1623905100000|2021-06-17 04:45:00|11068.4|11067.7|11067.6|11066.9|11068.5|11067.8|11067.2|11066.5|154
1623905400000|2021-06-17 04:50:00|11067.5|11066.8|11066.4|11065.7|11067.8|11066.9|11066|11065.2|208
1623905700000|2021-06-17 04:55:00|11066.6|11065.6|11068.3|11067.3|11068.8|11068.1|11066.4|11065.5|188
1623906000000|2021-06-17 05:00:00|11068.2|11067.2|11069.9|11069.2|11070|11069.3|11068|11067.1|111
1623906300000|2021-06-17 05:05:00|11069.8|11069.1|11069.1|11068.1|11069.9|11069.2|11068.9|11068.1|109
1623906600000|2021-06-17 05:10:00|11069.2|11068.2|11068.7|11068|11069.5|11068.7|11068.5|11067.8|129
1623906900000|2021-06-17 05:15:00|11068.8|11068.1|11068.8|11068.1|11069.4|11068.5|11068.3|11067.6|137
1623907200000|2021-06-17 05:20:00|11068.9|11068.2|11069.4|11068.7|11069.8|11068.9|11068.2|11067.5|168
1623907500000|2021-06-17 05:25:00|11069.3|11068.6|11067.4|11066.4|11069.9|11069|11067|11066.1|194
1623907800000|2021-06-17 05:30:00|11067.5|11066.5|11067.2|11066.2|11068.6|11067.9|11066.3|11065.4|246
1623908100000|2021-06-17 05:35:00|11067.3|11066.3|11067.5|11066.5|11067.9|11066.9|11065.7|11064.9|229
1623908400000|2021-06-17 05:40:00|11067.4|11066.4|11065.1|11064.4|11067.5|11066.6|11064.9|11064.1|189
1623908700000|2021-06-17 05:45:00|11065|11064.3|11066.3|11065.6|11066.5|11065.7|11065|11064.2|163
1623909000000|2021-06-17 05:50:00|11066.2|11065.5|11065.9|11065.2|11066.6|11065.7|11065.7|11064.7|207
1623909300000|2021-06-17 05:55:00|11065.8|11065.1|11065|11064|11066.3|11065.5|11061|11060.3|466
1623909600000|2021-06-17 06:00:00|11065.1|11064.1|11069|11068.3|11072.1|11071.1|11064.4|11063.7|550
1623909900000|2021-06-17 06:05:00|11068.9|11068.2|11075.3|11074.3|11077.1|11076.1|11068.1|11067.4|549
1623910200000|2021-06-17 06:10:00|11075.2|11074.2|11073.4|11072.4|11076.4|11075.6|11071.1|11070.1|710
1623910500000|2021-06-17 06:15:00|11073.3|11072.3|11074.3|11073.3|11075.3|11074.5|11071.1|11070.1|464
1623910800000|2021-06-17 06:20:00|11074.4|11073.4|11070.9|11070.2|11074.4|11073.4|11069.1|11068.1|382
1623911100000|2021-06-17 06:25:00|11070.7|11069.9|11072|11071|11072|11071.2|11067.6|11066.7|502
1623911400000|2021-06-17 06:30:00|11071.9|11070.9|11068|11067.3|11072.2|11071.3|11066.7|11065.9|489
1623911700000|2021-06-17 06:35:00|11068.1|11067.4|11070|11069.3|11070.2|11069.5|11067.2|11066.4|308
1623912000000|2021-06-17 06:40:00|11069.9|11069.2|11071.2|11070.5|11071.5|11070.8|11068|11067.3|405
1623912300000|2021-06-17 06:45:00|11071.1|11070.4|11071.9|11071.2|11072.7|11072|11070.4|11069.6|406
1623912600000|2021-06-17 06:50:00|11071.8|11071.1|11067.6|11066.9|11072.6|11071.9|11066.1|11065.3|414
1623912900000|2021-06-17 06:55:00|11067.7|11066.7|11065.9|11065.2|11068.6|11067.7|11064.6|11063.9|496
1623913200000|2021-06-17 07:00:00|11065.8|11065.1|11065.3|11064.6|11068.3|11067.5|11061.5|11060.6|797
1623913500000|2021-06-17 07:05:00|11065.2|11064.5|11069.5|11068.5|11070.7|11069.7|11065.2|11064.5|604
1623913800000|2021-06-17 07:10:00|11069.6|11068.6|11067.5|11066.5|11071.6|11070.6|11066.2|11065.2|661
1623914100000|2021-06-17 07:15:00|11067.6|11066.6|11070.5|11069.5|11072.9|11071.9|11067.2|11066.2|695
1623914400000|2021-06-17 07:20:00|11070.3|11069.6|11071.5|11070.5|11072|11071.1|11068.1|11067.2|509
1623914700000|2021-06-17 07:25:00|11071.3|11070.6|11068.2|11067.2|11073.6|11072.7|11068.1|11067.1|462
1623915000000|2021-06-17 07:30:00|11068.3|11067.3|11063.6|11062.6|11068.4|11067.4|11062.1|11061.2|487
1623915300000|2021-06-17 07:35:00|11063.7|11063|11067.2|11066.2|11067.4|11066.6|11063.7|11062.9|442
1623915600000|2021-06-17 07:40:00|11067.3|11066.3|11063.3|11062.3|11067.3|11066.3|11062.5|11061.6|474
1623915900000|2021-06-17 07:45:00|11063.1|11062.4|11062.6|11061.9|11064.8|11064|11061.1|11060.4|480
1623916200000|2021-06-17 07:50:00|11062.5|11061.8|11064|11063|11065.4|11064.6|11062.2|11061.4|450
1623916500000|2021-06-17 07:55:00|11064.1|11063.1|11059.4|11058.4|11065.4|11064.5|11058.4|11057.4|513
1623916800000|2021-06-17 08:00:00|11059.6|11058.9|11055.1|11054.1|11061.4|11060.4|11054.9|11054.1|671
1623917100000|2021-06-17 08:05:00|11055.2|11054.2|11056.4|11055.7|11058.8|11057.9|11054.9|11054|440
1623917400000|2021-06-17 08:10:00|11056.5|11055.5|11058.2|11057.2|11058.4|11057.5|11055.6|11054.9|309
1623917700000|2021-06-17 08:15:00|11058.3|11057.3|11059.1|11058.1|11060|11059|11057|11056.1|380
1623918000000|2021-06-17 08:20:00|11059|11058|11061.8|11061.1|11063.6|11062.8|11058|11057.1|484
1623918300000|2021-06-17 08:25:00|11062|11061.3|11061.2|11060.5|11063.7|11062.9|11060.9|11060.2|434
1623918600000|2021-06-17 08:30:00|11061.3|11060.6|11063.4|11062.7|11063.8|11063.1|11060.2|11059.4|369
1623918900000|2021-06-17 08:35:00|11063.3|11062.6|11064.1|11063.4|11065.2|11064.5|11062.1|11061.2|405
1623919200000|2021-06-17 08:40:00|11064|11063.3|11064.9|11063.9|11066.2|11065.4|11063.6|11062.9|392
1623919500000|2021-06-17 08:45:00|11064.8|11063.8|11064.9|11063.9|11067.7|11066.9|11063.9|11062.9|504
1623919800000|2021-06-17 08:50:00|11064.8|11063.8|11069.1|11068.1|11069.4|11068.6|11064.6|11063.7|597
1623920100000|2021-06-17 08:55:00|11069|11068.3|11065.3|11064.3|11069.5|11068.7|11064|11063.1|467
1623920400000|2021-06-17 09:00:00|11065.4|11064.4|11065.8|11064.8|11066.4|11065.6|11064.1|11063.1|388
1623920700000|2021-06-17 09:05:00|11065.6|11064.9|11064.7|11064|11066|11065.2|11064|11063.1|315
1623921000000|2021-06-17 09:10:00|11064.9|11064.2|11066.5|11065.5|11068.1|11067.3|11064.7|11063.8|378
1623921300000|2021-06-17 09:15:00|11066.4|11065.4|11067|11066.3|11068.1|11067.2|11065.6|11064.7|357
1623921600000|2021-06-17 09:20:00|11067.1|11066.4|11064.8|11063.8|11067.8|11066.8|11063|11062.2|331
1623921900000|2021-06-17 09:25:00|11064.7|11063.7|11066|11065|11066.7|11065.9|11064.2|11063.3|375
1623922200000|2021-06-17 09:30:00|11066.2|11065.2|11067.7|11066.7|11068|11067.2|11064.9|11064|330
1623922500000|2021-06-17 09:35:00|11067.6|11066.6|11064.8|11063.8|11068|11067.1|11063.9|11063.2|331
1623922800000|2021-06-17 09:40:00|11064.7|11063.7|11066.1|11065.4|11067.1|11066.4|11063.7|11063|251
1623923100000|2021-06-17 09:45:00|11066.2|11065.5|11068.4|11067.4|11068.4|11067.6|11065.4|11064.7|278
1623923400000|2021-06-17 09:50:00|11068.3|11067.3|11068.6|11067.9|11069.9|11069|11068.3|11067.3|290
1623923700000|2021-06-17 09:55:00|11068.7|11068|11069.5|11068.8|11070|11069.3|11068|11067.3|282
1623924000000|2021-06-17 10:00:00|11069.2|11068.2|11069|11068|11070|11069.3|11067.9|11067.1|281
1623924300000|2021-06-17 10:05:00|11069.1|11068.1|11071.1|11070.4|11071.8|11071.1|11068.9|11068|280
1623924600000|2021-06-17 10:10:00|11071.3|11070.3|11071.7|11071|11072.2|11071.4|11070.9|11070|287
1623924900000|2021-06-17 10:15:00|11071.6|11070.9|11072|11071.3|11073.6|11072.9|11070.7|11069.9|394
1623925200000|2021-06-17 10:20:00|11071.9|11071.2|11075.5|11074.5|11076.8|11076|11071.2|11070.3|535
1623925500000|2021-06-17 10:25:00|11075.6|11074.6|11074.7|11074|11077.3|11076.6|11074|11073.2|402
1623925800000|2021-06-17 10:30:00|11074.8|11073.8|11074.7|11073.7|11076.8|11076.1|11074.1|11073.4|398
1623926100000|2021-06-17 10:35:00|11074.6|11073.6|11072.4|11071.7|11075.2|11074.5|11071.6|11070.9|341
1623926400000|2021-06-17 10:40:00|11072.3|11071.6|11074.2|11073.5|11075.5|11074.6|11072.2|11071.4|372
1623926700000|2021-06-17 10:45:00|11074.3|11073.3|11075|11074|11075.4|11074.6|11073.6|11072.7|405
1623927000000|2021-06-17 10:50:00|11075.1|11074.4|11069.6|11068.6|11075.2|11074.5|11069.5|11068.5|380
1623927300000|2021-06-17 10:55:00|11069.5|11068.5|11070.6|11069.6|11071.5|11070.5|11068.2|11067.3|390
1623927600000|2021-06-17 11:00:00|11070.7|11069.7|11069.8|11068.8|11071.7|11070.8|11069.5|11068.7|435
1623927900000|2021-06-17 11:05:00|11069.7|11068.7|11072.4|11071.4|11073|11072.2|11069.5|11068.6|443
1623928200000|2021-06-17 11:10:00|11072.5|11071.5|11072.6|11071.6|11073.9|11073.1|11071.9|11071|246
1623928500000|2021-06-17 11:15:00|11072.7|11071.7|11071.1|11070.4|11072.7|11071.8|11070.6|11069.7|292
1623928800000|2021-06-17 11:20:00|11071.2|11070.5|11072.1|11071.4|11072.2|11071.5|11070.4|11069.7|310
1623929100000|2021-06-17 11:25:00|11072.4|11071.7|11070.9|11070.2|11072.7|11072|11069|11068.3|314
1623929400000|2021-06-17 11:30:00|11070.8|11070.1|11072.5|11071.5|11072.6|11071.8|11070.3|11069.3|296
1623929700000|2021-06-17 11:35:00|11072.6|11071.6|11073.4|11072.4|11074.2|11073.5|11072.6|11071.6|377
1623930000000|2021-06-17 11:40:00|11073.3|11072.6|11074.9|11073.9|11075.5|11074.6|11073.2|11072.2|418
1623930300000|2021-06-17 11:45:00|11074.7|11074|11074.1|11073.4|11075.5|11074.7|11072.5|11071.6|317
1623930600000|2021-06-17 11:50:00|11074|11073.3|11074.1|11073.1|11074.2|11073.4|11071.2|11070.4|363
1623930900000|2021-06-17 11:55:00|11074|11073|11071.8|11070.8|11074.8|11073.9|11070.2|11069.2|433
1623931200000|2021-06-17 12:00:00|11071.7|11071|11067.1|11066.4|11071.8|11071|11066.9|11066.2|524
1623931500000|2021-06-17 12:05:00|11067|11066.3|11060.9|11060.2|11067.2|11066.5|11060.9|11060.2|549
1623931800000|2021-06-17 12:10:00|11060.8|11060.1|11066.7|11066|11067.3|11066.5|11060.8|11060.1|569
1623932100000|2021-06-17 12:15:00|11066.6|11065.9|11065.6|11064.6|11066.7|11066|11062.6|11061.6|474
1623932400000|2021-06-17 12:20:00|11066.1|11065.1|11067.3|11066.6|11068.5|11067.6|11065|11064.3|628
1623932700000|2021-06-17 12:25:00|11067.4|11066.7|11064|11061.9|11068.8|11068|11063.5|11061|449
1623933000000|2021-06-17 12:30:00|11063.8|11062|11060.6|11059.6|11067.9|11065.7|11058|11057.1|942
1623933300000|2021-06-17 12:35:00|11060.3|11060|11059|11058|11062.6|11061.6|11058|11057.1|750
1623933600000|2021-06-17 12:40:00|11058.9|11057.9|11057.3|11056.3|11061.2|11060.3|11057.1|11056.2|696
1623933900000|2021-06-17 12:45:00|11057.6|11056.9|11054.2|11053.5|11059.2|11058.2|11053.9|11053|603
1623934200000|2021-06-17 12:50:00|11054.1|11053.4|11052.5|11051.5|11056.6|11055.7|11052.1|11051.1|537
1623934500000|2021-06-17 12:55:00|11052.2|11051.2|11049.5|11048.8|11052.2|11051.2|11045.7|11045|711
1623934800000|2021-06-17 13:00:00|11050.1|11049.4|11046.4|11045.4|11050.7|11050|11045.8|11045|729
1623935100000|2021-06-17 13:05:00|11046.2|11045.5|11044.7|11043.7|11047.1|11046.1|11043.8|11042.8|598
1623935400000|2021-06-17 13:10:00|11044.8|11043.8|11047.1|11046.4|11047.8|11047|11044.5|11043.5|601
1623935700000|2021-06-17 13:15:00|11047.2|11046.5|11045.7|11044.7|11048|11047.1|11044.3|11043.6|553
1623936000000|2021-06-17 13:20:00|11045.6|11044.6|11040.5|11039.8|11046.5|11045.8|11040.2|11039.5|575
1623936300000|2021-06-17 13:25:00|11040.6|11039.9|11038.4|11037.7|11041|11040.2|11037.6|11036.9|436
1623936600000|2021-06-17 13:30:00|11038.5|11037.8|11038.6|11037.9|11040.5|11039.6|11037.1|11036.3|437
1623936900000|2021-06-17 13:35:00|11038.9|11038.2|11045.2|11044.2|11045.5|11044.5|11038.5|11037.7|484
1623937200000|2021-06-17 13:40:00|11045|11044.3|11046.2|11045.2|11046.2|11045.3|11041.8|11041.1|439
1623937500000|2021-06-17 13:45:00|11046|11045.3|11045.9|11045.2|11048.1|11047.4|11044.5|11043.6|422
1623937800000|2021-06-17 13:50:00|11046.1|11045.4|11043|11042|11046.6|11045.8|11042.7|11041.9|467
1623938100000|2021-06-17 13:55:00|11042.7|11041.7|11044.6|11043.6|11044.7|11043.7|11039.7|11038.9|586
1623938400000|2021-06-17 14:00:00|11044.5|11043.5|11046.2|11045.2|11048.9|11047.9|11043.7|11043|671
1623938700000|2021-06-17 14:05:00|11046.3|11045.3|11044.1|11043.1|11046.6|11045.8|11043|11042.2|506
1623939000000|2021-06-17 14:10:00|11044.3|11043.4|11046.2|11045.2|11047.6|11046.7|11043.9|11042.9|452
1623939300000|2021-06-17 14:15:00|11045.9|11044.9|11039.8|11039.1|11046.9|11046.1|11039.6|11038.9|422
1623939600000|2021-06-17 14:20:00|11040|11039.3|11041.9|11041.2|11042.3|11041.4|11038.6|11037.9|368
1623939900000|2021-06-17 14:25:00|11041.8|11041.1|11038.2|11037.2|11043.8|11043|11038.1|11037.2|407
1623940200000|2021-06-17 14:30:00|11038.1|11037.5|11038.1|11037.1|11042.1|11041.4|11035.6|11034.8|465
1623940500000|2021-06-17 14:35:00|11038.4|11037.7|11034.7|11033.7|11039.2|11038.5|11034.3|11033.4|370
1623940800000|2021-06-17 14:40:00|11034.2|11033.2|11035.1|11034.1|11036.4|11035.5|11032.5|11031.7|506
1623941100000|2021-06-17 14:45:00|11035.2|11034.2|11029.4|11028.4|11036.1|11035.2|11026.6|11025.6|588
1623941400000|2021-06-17 14:50:00|11029.5|11028.5|11023.8|11022.8|11029.5|11028.6|11019.2|11018.2|551
1623941700000|2021-06-17 14:55:00|11023.6|11022.6|11024.1|11023.1|11026.7|11025.7|11021.8|11020.8|597
1623942000000|2021-06-17 15:00:00|11024.2|11023.2|11026.4|11025.4|11026.7|11025.7|11023.1|11022.3|472
1623942300000|2021-06-17 15:05:00|11026.1|11025.1|11032.1|11031.1|11032.5|11031.8|11025.8|11025|418
1623942600000|2021-06-17 15:10:00|11031.8|11030.8|11033.2|11032.5|11035.1|11034.2|11031.6|11030.8|462
1623942900000|2021-06-17 15:15:00|11033|11032.2|11035.1|11034.4|11036.2|11035.5|11031.1|11030.2|377
1623943200000|2021-06-17 15:20:00|11035|11034.3|11035.7|11034.7|11037.2|11036.4|11035|11034.1|422
1623943500000|2021-06-17 15:25:00|11035.5|11034.5|11031.9|11031.2|11036.3|11035.4|11031.3|11030.6|396
1623943800000|2021-06-17 15:30:00|11032|11031|11031|11030.3|11032.9|11032.2|11030.8|11030|357
1623944100000|2021-06-17 15:35:00|11030.9|11030.2|11031.2|11030.5|11031.8|11031.1|11029.4|11028.7|298
1623944400000|2021-06-17 15:40:00|11031.1|11030.4|11033.1|11032.4|11034.9|11034.2|11031|11030.3|287
1623944700000|2021-06-17 15:45:00|11033.2|11032.5|11033.7|11033|11036.4|11035.6|11032.3|11031.6|333
1623945000000|2021-06-17 15:50:00|11033.6|11032.9|11030.7|11030|11034|11033.3|11030.1|11029.4|318
1623945300000|2021-06-17 15:55:00|11030.8|11030.1|11028.2|11027.5|11030.9|11030.1|11026.9|11026.2|393
1623945600000|2021-06-17 16:00:00|11028.3|11027.6|11030.3|11029.6|11031.7|11030.8|11027.9|11027.2|374
1623945900000|2021-06-17 16:05:00|11030.4|11029.7|11030.1|11029.4|11030.9|11030.2|11028.1|11027.4|320
1623946200000|2021-06-17 16:10:00|11029.9|11029.2|11027.3|11026.3|11030.1|11029.3|11026.9|11026.2|318
1623946500000|2021-06-17 16:15:00|11027.2|11026.2|11029.3|11028.3|11030.1|11029.3|11025.7|11024.9|367
1623946800000|2021-06-17 16:20:00|11029.2|11028.2|11027.1|11026.1|11030.2|11029.4|11025.2|11024.3|370
1623947100000|2021-06-17 16:25:00|11027|11026|11017.8|11016.8|11027.2|11026.2|11017.2|11016.2|613
1623947400000|2021-06-17 16:30:00|11017.9|11016.9|11022.5|11021.5|11023|11022|11017.2|11016.2|515
1623947700000|2021-06-17 16:35:00|11022.3|11021.6|11025.8|11024.8|11026.2|11025.3|11022.2|11021.2|334
1623948000000|2021-06-17 16:40:00|11026.6|11025.6|11024.5|11023.8|11026.6|11025.6|11023.4|11022.6|274
1623948300000|2021-06-17 16:45:00|11024.6|11023.6|11027|11026|11027.4|11026.4|11023.7|11023|356
1623948600000|2021-06-17 16:50:00|11026.9|11026.2|11028|11027.3|11028.3|11027.4|11026.3|11025.3|275
1623948900000|2021-06-17 16:55:00|11028.1|11027.4|11031.6|11030.6|11032|11031|11028.1|11027.3|493
1623949200000|2021-06-17 17:00:00|11031.7|11030.7|11027.4|11026.7|11031.9|11030.9|11027.4|11026.5|434
1623949500000|2021-06-17 17:05:00|11027.5|11026.8|11026.7|11025.7|11028.1|11027.3|11025.2|11024.2|320
1623949800000|2021-06-17 17:10:00|11026.6|11025.6|11032|11031|11032.3|11031.3|11026.5|11025.6|298
1623950100000|2021-06-17 17:15:00|11032.1|11031.1|11030.7|11030|11033|11032.1|11029.9|11028.9|281
1623950400000|2021-06-17 17:20:00|11030.8|11030.1|11030.7|11030|11032.4|11031.5|11030.2|11029.3|296
1623950700000|2021-06-17 17:25:00|11030.8|11030.1|11027.8|11026.8|11031.3|11030.6|11027|11026|369
1623951000000|2021-06-17 17:30:00|11027.7|11026.7|11024.9|11023.9|11028.3|11027.3|11024|11023.3|306
1623951300000|2021-06-17 17:35:00|11024.8|11023.8|11022.8|11021.8|11025.5|11024.8|11022.6|11021.7|340
1623951600000|2021-06-17 17:40:00|11022.9|11021.9|11021|11020|11023.6|11022.7|11020.1|11019.2|318
1623951900000|2021-06-17 17:45:00|11020.8|11020.1|11022.8|11022.1|11024.2|11023.4|11020.7|11019.8|285
1623952200000|2021-06-17 17:50:00|11022.9|11022.2|11022.3|11021.6|11023.2|11022.5|11021.9|11021.2|198
1623952500000|2021-06-17 17:55:00|11022.2|11021.5|11022.4|11021.4|11023.3|11022.5|11021.7|11020.7|231
1623952800000|2021-06-17 18:00:00|11022.3|11021.3|11022|11021|11023.5|11022.5|11019.9|11018.9|302
1623953100000|2021-06-17 18:05:00|11021.9|11021.2|11022.7|11022|11023.3|11022.5|11021.8|11020.8|278
1623953400000|2021-06-17 18:10:00|11022.9|11021.9|11023.1|11022.1|11023.2|11022.4|11021.4|11020.5|264
1623953700000|2021-06-17 18:15:00|11023|11022|11023|11022|11023.4|11022.6|11022.2|11021.2|185
1623954000000|2021-06-17 18:20:00|11022.8|11022.1|11020.7|11019.7|11023|11022.1|11019.8|11018.9|235
1623954300000|2021-06-17 18:25:00|11020.8|11019.8|11021.6|11020.6|11022.9|11022|11020.1|11019.2|237
1623954600000|2021-06-17 18:30:00|11021.7|11020.7|11023.7|11022.7|11024|11023.2|11020.6|11019.8|237
1623954900000|2021-06-17 18:35:00|11023.6|11022.6|11022.9|11021.9|11024.1|11023.3|11022.5|11021.8|267
1623955200000|2021-06-17 18:40:00|11022.7|11022|11022.5|11021.8|11022.9|11022.1|11020.3|11019.4|286
1623955500000|2021-06-17 18:45:00|11022.6|11021.6|11023.2|11022.5|11024|11023|11021.4|11020.5|277
1623955800000|2021-06-17 18:50:00|11023|11022.3|11023.8|11022.8|11024.9|11024.2|11023|11022.2|241
1623956100000|2021-06-17 18:55:00|11024|11023|11025.7|11025|11025.9|11025.1|11023.3|11022.4|341
1623956400000|2021-06-17 19:00:00|11025.8|11024.8|11025.2|11024.2|11026.4|11025.5|11025.1|11024.2|195
1623956700000|2021-06-17 19:05:00|11025.3|11024.3|11027.4|11026.7|11027.6|11026.9|11025|11024.2|201
1623957000000|2021-06-17 19:10:00|11027.6|11026.9|11027.8|11026.8|11029|11028.2|11026.7|11025.8|235
1623957300000|2021-06-17 19:15:00|11027.7|11026.7|11027.3|11026.3|11028.3|11027.6|11026.6|11025.7|176
1623957600000|2021-06-17 19:20:00|11027.4|11026.4|11027.5|11026.8|11028.5|11027.6|11027|11026.3|181
1623957900000|2021-06-17 19:25:00|11027.4|11026.7|11026.4|11025.4|11028.1|11027.2|11026|11025.2|168
1623958200000|2021-06-17 19:30:00|11026.3|11025.3|11028.1|11027.4|11028.9|11028|11025.9|11025.2|193
1623958500000|2021-06-17 19:35:00|11028.3|11027.3|11031.5|11030.8|11031.7|11030.8|11028.3|11027.3|244
1623958800000|2021-06-17 19:40:00|11031.4|11030.7|11030.2|11029.5|11032.3|11031.6|11030.1|11029.4|149
1623959100000|2021-06-17 19:45:00|11030.1|11029.4|11029.3|11028.3|11030.2|11029.5|11029.2|11028.3|142
1623959400000|2021-06-17 19:50:00|11029.4|11028.4|11029.2|11028.5|11029.6|11028.8|11028.2|11027.2|183
1623959700000|2021-06-17 19:55:00|11029.1|11028.4|11027.5|11026.5|11031.5|11030.5|11027|11026|320
1623960000000|2021-06-17 20:00:00|11027.8|11026.8|11028.3|11027.3|11028.7|11027.7|11026.9|11026|241
1623960300000|2021-06-17 20:05:00|11028.2|11027.2|11028.9|11028.2|11029.6|11028.7|11027.6|11026.7|181
1623960600000|2021-06-17 20:10:00|11029|11028.3|11028.6|11027.9|11029|11028.3|11027.8|11026.9|124
1623960900000|2021-06-17 20:15:00|11028.5|11027.8|11028.4|11027.4|11029.5|11028.6|11028|11027.2|137
1623961200000|2021-06-17 20:20:00|11028.5|11027.5|11028.7|11027.7|11028.9|11028|11028.2|11027.4|75
1623961500000|2021-06-17 20:25:00|11028.6|11027.9|11028.2|11027.2|11028.6|11027.9|11027.3|11026.4|129
1623961800000|2021-06-17 20:30:00|11028|11027.3|11025.6|11024.6|11028.2|11027.3|11025|11024.1|174
1623962100000|2021-06-17 20:35:00|11025.7|11024.7|11026.3|11025.3|11026.6|11025.6|11025.5|11024.6|101
1623962400000|2021-06-17 20:40:00|11026.2|11025.2|11026.3|11025.3|11026.6|11025.6|11026|11025|78
1623962700000|2021-06-17 20:45:00|11026.2|11025.5|11024.9|11023.9|11027.6|11026.6|11024.6|11023.6|169
1623963000000|2021-06-17 20:50:00|11025|11024|11023.8|11022.8|11025.6|11024.6|11023.7|11022.7|203
1623963300000|2021-06-17 20:55:00|11023.9|11022.9|11024.6|11021.7|11024.6|11023.5|11023.1|11020.8|139
1623963600000|2021-06-17 21:00:00|11024.1|11023.1|11024.4|11018.4|11025.8|11023.1|11023|11017|16
1623963900000|2021-06-17 21:05:00|11025.1|11019.1|11024|11018|11026.2|11020.2|11023.5|11017.5|503
1623964200000|2021-06-17 21:10:00|11023.9|11017.9|11025.7|11019.7|11028.3|11022.3|11023.9|11017.9|815
1623964500000|2021-06-17 21:15:00|11026.1|11020.1|11028.6|11022.6|11028.9|11022.9|11025.8|11019.8|933
1623964800000|2021-06-17 21:20:00|11028.4|11022.4|11027.8|11021.8|11029.3|11024.1|11027.1|11021.1|782
1623965100000|2021-06-17 21:25:00|11027.7|11021.7|11028.4|11022.4|11029.1|11023.1|11027.3|11021.3|770
1623965400000|2021-06-17 21:30:00|11028.7|11022.7|11027.3|11023.1|11029.1|11023.3|11026.3|11021.9|471
1623965700000|2021-06-17 21:35:00|11027.4|11023|11027.4|11022.9|11028.3|11023.7|11026.1|11021.9|576
1623966000000|2021-06-17 21:40:00|11027.5|11023.2|11028|11023.7|11028.2|11025|11025.5|11022.7|481
1623966300000|2021-06-17 21:45:00|11028.2|11023.4|11027.3|11023.7|11028.2|11024.5|11025.5|11021.1|320
1623966600000|2021-06-17 21:50:00|11027.2|11023.8|11027.4|11024|11028|11024.6|11025.5|11023.4|379
1623966900000|2021-06-17 21:55:00|11027.5|11024.1|11028.4|11023.7|11029.1|11024.8|11026.5|11023.3|267
1623967200000|2021-06-17 22:00:00|11027.9|11023.5|11024.7|11023.7|11027.9|11024.4|11024.3|11022.9|390
1623967500000|2021-06-17 22:05:00|11024.8|11023.8|11023.9|11022.9|11025.2|11024|11023.4|11022.2|260
1623967800000|2021-06-17 22:10:00|11024|11023|11024.9|11023.9|11025.3|11023.9|11023.5|11022.5|203
1623968100000|2021-06-17 22:15:00|11025|11024|11026.1|11025.1|11026.2|11025.2|11024.8|11023.8|206
1623968400000|2021-06-17 22:20:00|11026.2|11025.2|11027.4|11026.4|11027.5|11026.5|11026|11025|106
1623968700000|2021-06-17 22:25:00|11027.5|11026.5|11028|11027|11028.3|11027.3|11026.9|11025.9|139
1623969000000|2021-06-17 22:30:00|11027.7|11026.7|11027.9|11026.9|11029.2|11028.2|11027.5|11026.5|195
1623969300000|2021-06-17 22:35:00|11028.1|11027.1|11027.9|11026.9|11028.1|11027.1|11026.7|11025.7|178
1623969600000|2021-06-17 22:40:00|11028.1|11027.1|11028.4|11027.4|11028.6|11027.6|11027.7|11026.7|202
1623969900000|2021-06-17 22:45:00|11028.2|11027.2|11029|11028|11029.8|11028.8|11028.2|11027.2|147
1623970200000|2021-06-17 22:50:00|11029.1|11028.1|11027.9|11026.9|11029.1|11028.1|11027.8|11026.8|99
1623970500000|2021-06-17 22:55:00|11027.8|11026.8|11028.2|11027.2|11028.4|11027.4|11027.7|11026.7|98
1623970800000|2021-06-17 23:00:00|11028|11027|11028.1|11027.1|11029|11028|11027.7|11026.7|100
1623971100000|2021-06-17 23:05:00|11028.3|11027.3|11027.8|11026.8|11028.4|11027.4|11027.5|11026.5|96
1623971400000|2021-06-17 23:10:00|11027.7|11026.7|11026.8|11026.1|11028.7|11027.8|11026.7|11025.7|106
1623971700000|2021-06-17 23:15:00|11026.9|11025.9|11026.6|11025.6|11027.2|11026.2|11026.5|11025.5|62
1623972000000|2021-06-17 23:20:00|11026.5|11025.5|11026.6|11025.6|11026.6|11025.7|11025|11024.2|94
1623972300000|2021-06-17 23:25:00|11026.5|11025.5|11028.1|11027.1|11028.2|11027.2|11026.5|11025.5|134
1623972600000|2021-06-17 23:30:00|11028.4|11027.4|11030.3|11029.3|11030.7|11029.9|11027.7|11026.7|156
1623972900000|2021-06-17 23:35:00|11030.4|11029.4|11031|11030|11031.6|11030.6|11030.1|11029.2|138
1623973200000|2021-06-17 23:40:00|11031.1|11030.1|11031.4|11030.4|11032.7|11031.7|11031|11030|135
1623973500000|2021-06-17 23:45:00|11031.5|11030.5|11030.1|11029.4|11031.5|11030.5|11029.5|11028.5|155
1623973800000|2021-06-17 23:50:00|11029.9|11028.9|11030.4|11029.4|11030.4|11029.5|11029.4|11028.6|139
1623974100000|2021-06-17 23:55:00|11030.3|11029.3|11033.1|11032.1|11033.6|11032.7|11030.1|11029.1|112
1623974400000|2021-06-18 00:00:00|11033|11032|11025|11024.3|11033.5|11032.6|11024.6|11023.6|455
1623974700000|2021-06-18 00:05:00|11024.9|11024.2|11026.5|11025.8|11027.2|11026.5|11024.6|11023.8|259
1623975000000|2021-06-18 00:10:00|11026.4|11025.7|11029.4|11028.4|11030.3|11029.6|11025.7|11024.9|284
1623975300000|2021-06-18 00:15:00|11029.5|11028.5|11029.4|11028.7|11030|11029.2|11028|11027.3|331
1623975600000|2021-06-18 00:20:00|11029.3|11028.6|11027.6|11026.6|11030.1|11029.4|11026.7|11025.8|286
1623975900000|2021-06-18 00:25:00|11027.7|11026.7|11028.6|11027.9|11028.7|11028|11025.9|11025.1|267
1623976200000|2021-06-18 00:30:00|11028.8|11027.8|11027.2|11026.5|11030.7|11029.7|11026.6|11025.9|338
1623976500000|2021-06-18 00:35:00|11027.4|11026.4|11028.3|11027.3|11030.8|11030|11027.4|11026.4|325
1623976800000|2021-06-18 00:40:00|11028.2|11027.2|11029.3|11028.6|11029.7|11028.9|11027.3|11026.5|231
1623977100000|2021-06-18 00:45:00|11029.4|11028.7|11030.4|11029.7|11030.4|11029.7|11028.1|11027.1|268
1623977400000|2021-06-18 00:50:00|11030.5|11029.5|11031.7|11030.7|11032.8|11031.9|11028.5|11027.6|411
1623977700000|2021-06-18 00:55:00|11031.6|11030.6|11031.5|11030.8|11031.9|11031.2|11028.6|11027.8|312
1623978000000|2021-06-18 01:00:00|11031.2|11030.5|11028|11027.3|11033.2|11032.5|11026.8|11026|345
1623978300000|2021-06-18 01:05:00|11028.1|11027.4|11028.3|11027.3|11029.8|11028.9|11027.5|11026.6|257
1623978600000|2021-06-18 01:10:00|11028.1|11027.4|11028.2|11027.2|11028.6|11027.8|11027.1|11026.4|257
1623978900000|2021-06-18 01:15:00|11027.8|11026.8|11027.7|11026.7|11029.4|11028.5|11026.6|11025.8|253
1623979200000|2021-06-18 01:20:00|11027.8|11026.8|11029.4|11028.7|11029.6|11028.8|11027.2|11026.5|245
1623979500000|2021-06-18 01:25:00|11029.3|11028.6|11029.6|11028.6|11030.8|11029.9|11028.9|11028.2|198
1623979800000|2021-06-18 01:30:00|11029.5|11028.5|11026.2|11025.5|11029.5|11028.7|11025.9|11025.2|329
1623980100000|2021-06-18 01:35:00|11026.1|11025.4|11023.4|11022.7|11026.3|11025.6|11023.1|11022.4|299
1623980400000|2021-06-18 01:40:00|11023.5|11022.8|11023.3|11022.6|11024.2|11023.5|11022.6|11021.9|198
1623980700000|2021-06-18 01:45:00|11023.4|11022.7|11022.1|11021.1|11023.6|11022.9|11021.9|11021.1|198
1623981000000|2021-06-18 01:50:00|11021.9|11020.9|11019.5|11018.5|11021.9|11021.2|11018.2|11017.3|349
1623981300000|2021-06-18 01:55:00|11019.4|11018.7|11019.3|11018.3|11020|11019.2|11018.4|11017.7|259
1623981600000|2021-06-18 02:00:00|11019.2|11018.5|11020.6|11019.6|11020.6|11019.7|11017.1|11016.3|216
1623981900000|2021-06-18 02:05:00|11020.7|11019.7|11020.8|11020.1|11022.2|11021.5|11020.4|11019.6|212
1623982200000|2021-06-18 02:10:00|11020.9|11019.9|11021.9|11021.2|11022.2|11021.2|11019.9|11019.1|199
1623982500000|2021-06-18 02:15:00|11021.7|11021|11021.1|11020.1|11022.5|11021.6|11021.1|11020.1|245
1623982800000|2021-06-18 02:20:00|11021.2|11020.2|11019.9|11019.2|11021.8|11021|11019.4|11018.7|308
1623983100000|2021-06-18 02:25:00|11020|11019.3|11018.5|11017.5|11020.7|11019.8|11018.1|11017.4|187
1623983400000|2021-06-18 02:30:00|11018|11017.3|11017.9|11016.9|11019.4|11018.6|11017.6|11016.8|215
1623983700000|2021-06-18 02:35:00|11018|11017|11016.9|11015.9|11020|11019.1|11016.6|11015.8|170
1623984000000|2021-06-18 02:40:00|11016.8|11015.8|11018.9|11017.9|11019.5|11018.8|11016|11015.3|184
1623984300000|2021-06-18 02:45:00|11018.7|11017.7|11019.5|11018.5|11020|11019|11018|11017|177
1623984600000|2021-06-18 02:50:00|11019.6|11018.6|11020.7|11020|11021.3|11020.4|11019.5|11018.5|126
1623984900000|2021-06-18 02:55:00|11020.8|11019.8|11021.1|11020.1|11021.8|11021|11020.2|11019.2|184
1623985200000|2021-06-18 03:00:00|11021.2|11020.2|11021.2|11020.2|11021.5|11020.7|11019.9|11018.9|140
1623985500000|2021-06-18 03:05:00|11021.1|11020.1|11020.8|11020.1|11021.8|11021|11020.1|11019.3|184
1623985800000|2021-06-18 03:10:00|11020.7|11020|11019.7|11019|11021.2|11020.3|11019.6|11018.9|123
1623986100000|2021-06-18 03:15:00|11019.8|11019.1|11019.7|11018.7|11020.8|11019.8|11018.7|11017.7|265
1623986400000|2021-06-18 03:20:00|11019.8|11018.8|11018.3|11017.3|11019.9|11018.9|11017.8|11016.8|203
1623986700000|2021-06-18 03:25:00|11018.2|11017.2|11019.4|11018.4|11019.5|11018.5|11017.7|11016.7|168
1623987000000|2021-06-18 03:30:00|11019.5|11018.5|11020.5|11019.5|11021.4|11020.5|11019.4|11018.4|265
1623987300000|2021-06-18 03:35:00|11020.3|11019.6|11020.1|11019.1|11020.3|11019.6|11018.8|11018.1|128
1623987600000|2021-06-18 03:40:00|11019.9|11019.2|11019.7|11018.7|11020.5|11019.8|11019.6|11018.7|105
1623987900000|2021-06-18 03:45:00|11019.8|11018.8|11019.1|11018.1|11020|11019|11018.4|11017.4|145
1623988200000|2021-06-18 03:50:00|11018.9|11018.2|11018.6|11017.6|11019|11018.3|11017.6|11016.8|157
1623988500000|2021-06-18 03:55:00|11018.4|11017.7|11020|11019|11020|11019.2|11018.4|11017.5|141
1623988800000|2021-06-18 04:00:00|11019.7|11018.8|11020.2|11019.5|11020.7|11020|11019.3|11018.6|116
1623989100000|2021-06-18 04:05:00|11020.1|11019.4|11019.8|11019.1|11020.4|11019.6|11019.8|11019|114
1623989400000|2021-06-18 04:10:00|11020|11019|11020.3|11019.6|11020.6|11019.7|11019.8|11018.9|85
1623989700000|2021-06-18 04:15:00|11020.4|11019.7|11020.3|11019.3|11020.5|11019.8|11019.2|11018.4|150
1623990000000|2021-06-18 04:20:00|11020.2|11019.2|11020|11019|11020.7|11019.8|11019|11018.2|141
1623990300000|2021-06-18 04:25:00|11020.2|11019.2|11022.9|11021.9|11023.1|11022.2|11020.2|11019.2|123
1623990600000|2021-06-18 04:30:00|11023|11022|11023.3|11022.6|11024|11023.2|11022.9|11021.9|104
1623990900000|2021-06-18 04:35:00|11023.1|11022.4|11023.9|11023.2|11024.1|11023.3|11022.9|11022.2|154
1623991200000|2021-06-18 04:40:00|11023.8|11023.1|11024.2|11023.2|11024.2|11023.4|11023.3|11022.5|157
1623991500000|2021-06-18 04:45:00|11024|11023.3|11023.3|11022.6|11025.3|11024.4|11023.3|11022.5|170
1623991800000|2021-06-18 04:50:00|11023.5|11022.5|11022|11021|11023.8|11022.9|11021.2|11020.4|177
1623992100000|2021-06-18 04:55:00|11021.9|11021.3|11022.3|11021.6|11022.7|11022|11020.3|11019.5|203
1623992400000|2021-06-18 05:00:00|11022.4|11021.7|11023|11022|11023.7|11022.8|11021|11020|263
1623992700000|2021-06-18 05:05:00|11022.9|11021.9|11017.3|11016.3|11023.1|11022.1|11017.1|11016.1|262
1623993000000|2021-06-18 05:10:00|11017.2|11016.2|11018.5|11017.5|11019.8|11018.8|11016.7|11015.7|272
1623993300000|2021-06-18 05:15:00|11018.6|11017.6|11020.5|11019.8|11020.8|11020|11017.2|11016.3|264
1623993600000|2021-06-18 05:20:00|11020.6|11019.9|11020.5|11019.8|11021|11020.1|11019.7|11018.7|133
1623993900000|2021-06-18 05:25:00|11020.7|11019.7|11020.6|11019.6|11022.9|11021.9|11020.3|11019.3|228
1623994200000|2021-06-18 05:30:00|11020.5|11019.5|11020.2|11019.2|11021.9|11020.9|11019.6|11018.6|228
1623994500000|2021-06-18 05:35:00|11020.1|11019.1|11018.5|11017.5|11020.3|11019.4|11018.3|11017.4|168
1623994800000|2021-06-18 05:40:00|11018.7|11017.7|11017.4|11016.7|11019.5|11018.8|11017.4|11016.5|219
1623995100000|2021-06-18 05:45:00|11017.3|11016.6|11004.8|11003.8|11018.2|11017.4|11004.8|11003.8|383
1623995400000|2021-06-18 05:50:00|11004.7|11003.7|11000.7|10999.7|11007|11006.2|11000|10999|513
1623995700000|2021-06-18 05:55:00|11000.8|10999.8|11005.2|11004.2|11006|11005.1|10997.9|10997.2|479
1623996000000|2021-06-18 06:00:00|11004.9|11003.9|11005.2|11004.5|11007.9|11007|11003.8|11003|462
1623996300000|2021-06-18 06:05:00|11005.3|11004.6|11008.1|11007.4|11008.3|11007.5|11004.9|11004|405
1623996600000|2021-06-18 06:10:00|11008.2|11007.5|11008.3|11007.3|11009.7|11008.9|11006.3|11005.5|415
1623996900000|2021-06-18 06:15:00|11008.5|11007.5|11010.3|11009.3|11011.3|11010.6|11007.8|11006.9|367
1623997200000|2021-06-18 06:20:00|11010.2|11009.2|11008.3|11007.6|11011|11010.1|11007.2|11006.3|360
1623997500000|2021-06-18 06:25:00|11008.4|11007.7|11005.7|11004.7|11011.1|11010.3|11005.5|11004.6|426
1623997800000|2021-06-18 06:30:00|11005.8|11004.8|11002.8|11001.8|11005.8|11004.8|11002|11001.3|344
1623998100000|2021-06-18 06:35:00|11002.9|11001.9|11005.1|11004.1|11005.5|11004.6|11000.6|10999.9|317
1623998400000|2021-06-18 06:40:00|11005.2|11004.2|11004.7|11004|11007.7|11007|11001.1|11000.4|388
1623998700000|2021-06-18 06:45:00|11004.8|11004.1|11009.6|11008.6|11009.6|11008.8|11003.9|11003.2|351
1623999000000|2021-06-18 06:50:00|11009.5|11008.8|11008.8|11007.8|11009.5|11008.8|11007|11006|343
1623999300000|2021-06-18 06:55:00|11008.9|11007.9|11006.8|11005.8|11009|11008.1|11005.2|11004.2|382
1623999600000|2021-06-18 07:00:00|11006.6|11005.6|11008.9|11007.9|11009|11008.2|11003|11002.1|586
1623999900000|2021-06-18 07:05:00|11008.5|11007.8|11012.5|11011.8|11013.4|11012.4|11008.1|11007.4|513
1624000200000|2021-06-18 07:10:00|11012.6|11011.9|11005.1|11004.1|11013|11012.2|11005|11004|501
1624000500000|2021-06-18 07:15:00|11005|11004|11008.9|11008.2|11009.9|11009.2|11004.2|11003.2|469
1624000800000|2021-06-18 07:20:00|11009.1|11008.1|11011.1|11010.1|11013.2|11012.3|11006.7|11005.9|425
1624001100000|2021-06-18 07:25:00|11011|11010.3|11009.9|11009.2|11012|11011.2|11008.6|11007.8|341
1624001400000|2021-06-18 07:30:00|11010|11009|11001.4|11000.4|11010.1|11009.2|10997.2|10996.5|567
1624001700000|2021-06-18 07:35:00|11001.5|11000.8|11006.5|11005.8|11006.5|11005.8|11001.4|11000.6|471
1624002000000|2021-06-18 07:40:00|11006.4|11005.7|11007.7|11007|11008.1|11007.4|11005.8|11005|400
1624002300000|2021-06-18 07:45:00|11007.6|11006.9|11000.4|10999.4|11009.2|11008.3|11000.2|10999.3|441
1624002600000|2021-06-18 07:50:00|11000.5|10999.5|11002.3|11001.3|11002.5|11001.6|10999|10998.1|535
1624002900000|2021-06-18 07:55:00|11002.5|11001.5|11000.7|10999.7|11004.6|11003.6|10994.6|10993.7|615
1624003200000|2021-06-18 08:00:00|11000.6|10999.9|11002.7|11002|11003.2|11002.5|10998.1|10997.2|549
1624003500000|2021-06-18 08:05:00|11002.8|11002.1|11003.9|11003.2|11006.6|11005.8|11001.8|11001.1|481
1624003800000|2021-06-18 08:10:00|11004|11003|11005.9|11005.2|11006.7|11005.9|11001.6|11000.9|489
1624004100000|2021-06-18 08:15:00|11005.8|11005.1|11008.3|11007.6|11009.8|11008.9|11004|11003.1|456
1624004400000|2021-06-18 08:20:00|11008.2|11007.5|11007.9|11007.2|11009.4|11008.7|11006.6|11005.9|364
1624004700000|2021-06-18 08:25:00|11007.8|11007.1|11005.2|11004.5|11008.1|11007.4|11004.7|11003.8|363
1624005000000|2021-06-18 08:30:00|11005.5|11004.8|11012.5|11011.5|11012.7|11011.7|11005.5|11004.6|434
1624005300000|2021-06-18 08:35:00|11012.6|11011.6|11016.1|11015.1|11017|11016.2|11011.9|11010.9|497
1624005600000|2021-06-18 08:40:00|11015.7|11015|11015.3|11014.6|11018.1|11017.3|11014.6|11013.9|339
1624005900000|2021-06-18 08:45:00|11015.4|11014.4|11016.3|11015.6|11016.4|11015.6|11015|11014.1|295
1624006200000|2021-06-18 08:50:00|11016.4|11015.4|11014.5|11013.8|11017.7|11016.7|11013.7|11012.8|367
1624006500000|2021-06-18 08:55:00|11014.7|11013.7|11014.3|11013.3|11016.5|11015.6|11013.6|11012.9|328
1624006800000|2021-06-18 09:00:00|11014.1|11013.4|11016.3|11015.6|11017.6|11016.8|11013.7|11012.9|353
1624007100000|2021-06-18 09:05:00|11016.2|11015.5|11014.5|11013.8|11016.4|11015.5|11013.4|11012.6|352
1624007400000|2021-06-18 09:10:00|11014.4|11013.7|11014.3|11013.3|11015.7|11014.9|11013.2|11012.5|308
1624007700000|2021-06-18 09:15:00|11014.2|11013.5|11014.9|11013.9|11015|11014.1|11012.9|11011.9|285
1624008000000|2021-06-18 09:20:00|11015|11014|11016.6|11015.9|11018.2|11017.3|11014.9|11013.9|396
1624008300000|2021-06-18 09:25:00|11016.7|11016|11020.4|11019.7|11020.8|11019.9|11016.5|11015.6|425
1624008600000|2021-06-18 09:30:00|11020.5|11019.5|11023.3|11022.3|11023.5|11022.7|11019.8|11019.1|389
1624008900000|2021-06-18 09:35:00|11023.4|11022.4|11022.1|11021.1|11023.4|11022.4|11021.6|11020.7|295
1624009200000|2021-06-18 09:40:00|11021.8|11020.9|11021.9|11020.9|11023.4|11022.6|11021.5|11020.5|256
1624009500000|2021-06-18 09:45:00|11022|11021|11022.9|11022.2|11023.3|11022.3|11021.2|11020.4|249
1624009800000|2021-06-18 09:50:00|11022.8|11022.1|11020.6|11019.9|11023.2|11022.5|11018|11017.2|418
1624010100000|2021-06-18 09:55:00|11021|11020|11015.3|11014.3|11021|11020.2|11014.7|11014|430
1624010400000|2021-06-18 10:00:00|11015.2|11014.2|11015.4|11014.7|11016.1|11015.4|11013.3|11012.5|383
1624010700000|2021-06-18 10:05:00|11015.5|11014.8|11014.3|11013.6|11015.5|11014.8|11012.8|11011.9|424
1624011000000|2021-06-18 10:10:00|11014.4|11013.7|11013.7|11012.7|11014.5|11013.7|11011.3|11010.5|371
1624011300000|2021-06-18 10:15:00|11013.6|11012.6|11012.9|11011.9|11013.8|11012.9|11011.4|11010.5|319
1624011600000|2021-06-18 10:20:00|11012.8|11011.8|11013.2|11012.5|11013.2|11012.5|11011.6|11010.8|325
1624011900000|2021-06-18 10:25:00|11013|11012.3|11015|11014|11015.3|11014.5|11012.6|11011.8|372
1624012200000|2021-06-18 10:30:00|11015.1|11014.1|11014.8|11013.8|11015.4|11014.6|11012.5|11011.7|363
1624012500000|2021-06-18 10:35:00|11014.9|11013.9|11014.3|11013.6|11015.3|11014.6|11013.5|11012.7|314
1624012800000|2021-06-18 10:40:00|11014.4|11013.7|11012.2|11011.5|11015|11014.1|11011.8|11010.9|331
1624013100000|2021-06-18 10:45:00|11012.4|11011.4|11008.9|11007.9|11012.5|11011.5|11007.9|11007|334
1624013400000|2021-06-18 10:50:00|11009|11008|11007.6|11006.6|11009|11008.3|11007.4|11006.5|183
1624013700000|2021-06-18 10:55:00|11007.7|11006.7|11010|11009|11010.1|11009.4|11007.4|11006.5|234
1624014000000|2021-06-18 11:00:00|11009.6|11008.9|11011.5|11010.5|11012.6|11011.8|11009.5|11008.8|319
1624014300000|2021-06-18 11:05:00|11011.6|11010.6|11013.3|11012.6|11014.4|11013.4|11011.6|11010.6|282
1624014600000|2021-06-18 11:10:00|11013.2|11012.5|11012|11011.3|11013.6|11012.8|11011.5|11010.8|216
1624014900000|2021-06-18 11:15:00|11012.1|11011.4|11014.4|11013.7|11015|11014|11011.2|11010.5|325
1624015200000|2021-06-18 11:20:00|11014.5|11013.8|11015.1|11014.4|11015.4|11014.6|11012.9|11012.1|304
1624015500000|2021-06-18 11:25:00|11015.2|11014.2|11018.1|11017.1|11018.7|11017.8|11014.4|11013.6|291
1624015800000|2021-06-18 11:30:00|11018.2|11017.2|11014.5|11013.8|11018.3|11017.5|11014|11013.3|279
1624016100000|2021-06-18 11:35:00|11014.4|11013.7|11017.8|11016.8|11017.8|11017.1|11014.1|11013.2|259
1624016400000|2021-06-18 11:40:00|11017.9|11016.9|11016.7|11016|11019.4|11018.5|11016.4|11015.7|248
1624016700000|2021-06-18 11:45:00|11017.2|11016.5|11017.6|11016.9|11018.4|11017.5|11016.7|11015.8|199
1624017000000|2021-06-18 11:50:00|11017.7|11017|11016.8|11016.1|11018.1|11017.3|11016.3|11015.5|262
1624017300000|2021-06-18 11:55:00|11016.9|11016.2|11013.1|11012.4|11017.4|11016.5|11012.1|11011.4|334
1624017600000|2021-06-18 12:00:00|11013.2|11012.5|11016.3|11015.6|11016.3|11015.6|11012.8|11012.1|347
1624017900000|2021-06-18 12:05:00|11016.2|11015.5|11022.6|11021.9|11022.6|11021.9|11015.7|11015|428
1624018200000|2021-06-18 12:10:00|11022.5|11021.8|11020.1|11019.1|11024.6|11023.9|11018.9|11018.2|631
1624018500000|2021-06-18 12:15:00|11019.9|11019.2|11021.2|11020.5|11023.2|11022.5|11019.5|11018.8|586
1624018800000|2021-06-18 12:20:00|11021.3|11020.3|11022|11021|11025.8|11025|11018.7|11017.7|848
1624019100000|2021-06-18 12:25:00|11022.1|11021.1|11024.4|11023.4|11025.9|11024.9|11018.6|11017.6|728
1624019400000|2021-06-18 12:30:00|11024.5|11023.5|11022.4|11021.4|11025|11024.1|11021.8|11020.9|697
1624019700000|2021-06-18 12:35:00|11022.5|11021.5|11021.5|11020.5|11025.9|11024.9|11020.6|11019.8|564
1624020000000|2021-06-18 12:40:00|11021.3|11020.6|11024.4|11023.7|11025.4|11024.4|11020.3|11019.5|544
1624020300000|2021-06-18 12:45:00|11024.5|11023.8|11027.3|11026.3|11030.1|11029.3|11023.5|11022.6|654
1624020600000|2021-06-18 12:50:00|11027.5|11026.5|11025.7|11025|11029.2|11028.2|11025.7|11024.9|532
1624020900000|2021-06-18 12:55:00|11025.9|11024.9|11026.2|11025.5|11028.5|11027.8|11024.9|11023.9|552
1624021200000|2021-06-18 13:00:00|11026.1|11025.4|11026.4|11025.4|11031.5|11030.7|11025.4|11024.6|614
1624021500000|2021-06-18 13:05:00|11026.6|11025.9|11028.8|11027.8|11029.7|11028.9|11025.7|11024.7|503
1624021800000|2021-06-18 13:10:00|11029|11028.3|11030.3|11029.6|11031.2|11030.5|11027.7|11026.7|508
1624022100000|2021-06-18 13:15:00|11030.5|11029.5|11029.4|11028.7|11031.5|11030.8|11028.7|11027.9|466
1624022400000|2021-06-18 13:20:00|11029.1|11028.4|11028.1|11027.4|11033.6|11032.6|11026.6|11025.7|537
1624022700000|2021-06-18 13:25:00|11028.3|11027.3|11030|11029|11031.5|11030.8|11027.2|11026.5|434
1624023000000|2021-06-18 13:30:00|11030.1|11029.1|11036.5|11035.5|11039.4|11038.4|11028.2|11027.3|730
1624023300000|2021-06-18 13:35:00|11036.9|11036.2|11042.3|11041.3|11045.4|11044.7|11036.5|11035.6|668
1624023600000|2021-06-18 13:40:00|11042.2|11041.2|11039.1|11038.1|11043.4|11042.6|11039.1|11038.1|515
1624023900000|2021-06-18 13:45:00|11039|11038.3|11040.5|11039.5|11040.6|11039.7|11037.2|11036.3|539
1624024200000|2021-06-18 13:50:00|11040.4|11039.4|11043.3|11042.3|11043.6|11042.7|11039.9|11039|503
1624024500000|2021-06-18 13:55:00|11043.2|11042.2|11043.1|11042.4|11044.4|11043.7|11040.6|11039.8|564
1624024800000|2021-06-18 14:00:00|11043.5|11042.8|11047.9|11046.9|11049|11048.1|11043.2|11042.4|594
1624025100000|2021-06-18 14:05:00|11048.1|11047.1|11044.2|11043.5|11048.3|11047.3|11044|11043|577
1624025400000|2021-06-18 14:10:00|11044.1|11043.4|11044.3|11043.6|11046.6|11045.8|11044|11043|571
1624025700000|2021-06-18 14:15:00|11044.4|11043.7|11040|11039|11045.6|11044.8|11039.5|11038.5|522
1624026000000|2021-06-18 14:20:00|11039.8|11039.1|11039.6|11038.6|11041.6|11040.8|11037.6|11036.6|547
1624026300000|2021-06-18 14:25:00|11039.4|11038.7|11034.2|11033.2|11043.6|11042.6|11034.1|11033.1|543
1624026600000|2021-06-18 14:30:00|11034.1|11033.4|11024|11023|11037.5|11036.6|11022.7|11021.7|676
1624026900000|2021-06-18 14:35:00|11023.9|11022.9|11015.7|11014.7|11024.6|11023.7|11015.4|11014.4|524
1624027200000|2021-06-18 14:40:00|11015.8|11014.8|11016.8|11016.1|11017.2|11016.2|11004.7|11003.7|729
1624027500000|2021-06-18 14:45:00|11017.1|11016|11020|11019|11021.1|11020.2|11016.4|11015.5|742
1624027800000|2021-06-18 14:50:00|11020.1|11019.1|11023.8|11022.8|11024.8|11024.1|11014.9|11013.9|654
1624028100000|2021-06-18 14:55:00|11023.7|11023|11022.7|11022|11026.3|11025.3|11021.9|11021.1|771
1624028400000|2021-06-18 15:00:00|11022.9|11021.9|11031.9|11030.9|11031.9|11031|11022.6|11021.9|734
1624028700000|2021-06-18 15:05:00|11031.8|11031.1|11030.5|11029.5|11032.2|11031.2|11026|11025|493
1624029000000|2021-06-18 15:10:00|11030.7|11029.7|11031.2|11030.5|11034.2|11033.4|11029.3|11028.5|523
1624029300000|2021-06-18 15:15:00|11031.3|11030.6|11026.4|11025.4|11032.6|11031.8|11026|11025.2|410
1624029600000|2021-06-18 15:20:00|11026.3|11025.3|11029.8|11029.1|11030.6|11029.9|11026|11025.1|460
1624029900000|2021-06-18 15:25:00|11029.9|11029.2|11026.2|11025.5|11030.5|11029.8|11022.9|11022.2|411
1624030200000|2021-06-18 15:30:00|11026.4|11025.4|11024.8|11024.1|11027.9|11027|11021.6|11020.9|492
1624030500000|2021-06-18 15:35:00|11024.9|11024.2|11025.5|11024.8|11026.3|11025.6|11022.5|11021.8|435
1624030800000|2021-06-18 15:40:00|11025.7|11025|11025.9|11025.2|11027.5|11026.8|11024.5|11023.8|372
1624031100000|2021-06-18 15:45:00|11026.2|11025.5|11021.8|11021.1|11026.3|11025.6|11021.7|11020.8|467
1624031400000|2021-06-18 15:50:00|11022.1|11021.4|11023.5|11022.8|11024.3|11023.6|11021.7|11020.9|339
1624031700000|2021-06-18 15:55:00|11023.4|11022.7|11021.6|11020.9|11023.7|11022.9|11020.7|11019.9|311
1624032000000|2021-06-18 16:00:00|11021.7|11020.7|11019.3|11018.3|11021.8|11020.9|11019.2|11018.2|318
1624032300000|2021-06-18 16:05:00|11019.4|11018.4|11019.6|11018.6|11020.8|11020|11018.6|11017.7|368
1624032600000|2021-06-18 16:10:00|11019.7|11018.9|11017.7|11016.7|11019.8|11018.9|11016.6|11015.7|386
1624032900000|2021-06-18 16:15:00|11017.6|11016.6|11021.7|11020.7|11023|11022.1|11017.6|11016.6|363
1624033200000|2021-06-18 16:20:00|11021.4|11020.8|11020.3|11019.6|11021.8|11021|11019|11018|224
1624033500000|2021-06-18 16:25:00|11020.4|11019.7|11021|11020.3|11021.7|11021|11019|11018.3|243
1624033800000|2021-06-18 16:30:00|11020.9|11020.2|11023.1|11022.1|11023.7|11022.9|11019.8|11018.9|236
1624034100000|2021-06-18 16:35:00|11022.9|11022.2|11023.5|11022.5|11024.7|11023.7|11022.1|11021.3|166
1624034400000|2021-06-18 16:40:00|11023.4|11022.4|11024.7|11023.7|11024.7|11023.8|11022.6|11021.9|218
1624034700000|2021-06-18 16:45:00|11024.3|11023.6|11025.1|11024.4|11025.9|11025|11024|11023.3|217
1624035000000|2021-06-18 16:50:00|11025.4|11024.6|11025.2|11024.5|11026.4|11025.7|11025.2|11024.2|149
1624035300000|2021-06-18 16:55:00|11024.8|11024.1|11023.4|11022.7|11026.5|11025.5|11023.4|11022.7|237
1624035600000|2021-06-18 17:00:00|11023.3|11022.6|11022.8|11021.8|11024.7|11024|11022.6|11021.6|209
1624035900000|2021-06-18 17:05:00|11022.7|11021.7|11020.9|11019.9|11023|11022.3|11020.7|11019.8|234
1624036200000|2021-06-18 17:10:00|11020.8|11019.8|11020.4|11019.4|11021.1|11020.3|11018.2|11017.4|254
1624036500000|2021-06-18 17:15:00|11020.3|11019.3|11019.8|11018.8|11021.2|11020.3|11018.9|11018|234
1624036800000|2021-06-18 17:20:00|11019.7|11018.7|11021.1|11020.4|11021.3|11020.6|11019|11018.3|251
1624037100000|2021-06-18 17:25:00|11021.2|11020.2|11022.7|11022|11022.8|11022|11020.8|11019.9|245
1624037400000|2021-06-18 17:30:00|11022.6|11021.9|11023|11022|11023.1|11022.1|11021.3|11020.4|193
1624037700000|2021-06-18 17:35:00|11022.8|11021.8|11020.2|11019.2|11023|11022|11019.4|11018.4|201
1624038000000|2021-06-18 17:40:00|11020.3|11019.3|11017.6|11016.6|11020.3|11019.3|11017.3|11016.3|186
1624038300000|2021-06-18 17:45:00|11017.5|11016.5|11016.6|11015.9|11018.1|11017.2|11016.4|11015.6|243
1624038600000|2021-06-18 17:50:00|11016.7|11016|11015.5|11014.5|11018.1|11017.2|11014.2|11013.3|361
1624038900000|2021-06-18 17:55:00|11015.3|11014.3|11016.2|11015.2|11016.7|11015.9|11014.8|11013.8|247
1624039200000|2021-06-18 18:00:00|11016.3|11015.6|11016.2|11015.2|11016.8|11015.9|11014.3|11013.3|365
1624039500000|2021-06-18 18:05:00|11016|11015.3|11012.9|11012.2|11016.3|11015.4|11011.8|11011.1|323
1624039800000|2021-06-18 18:10:00|11013|11012|11014.3|11013.6|11014.5|11013.7|11012.3|11011.5|318
1624040100000|2021-06-18 18:15:00|11014.2|11013.5|11016.7|11016|11017.1|11016.1|11014.2|11013.4|335
1624040400000|2021-06-18 18:20:00|11016.6|11015.9|11013.9|11012.9|11017.1|11016.4|11012.1|11011.1|426
1624040700000|2021-06-18 18:25:00|11014|11013|11016.7|11016|11017.4|11016.7|11013.9|11012.9|340
1624041000000|2021-06-18 18:30:00|11016.8|11015.8|11016.8|11016.1|11017.5|11016.8|11014.7|11013.8|285
1624041300000|2021-06-18 18:35:00|11016.6|11015.9|11017|11016|11017.5|11016.6|11015.7|11014.8|189
1624041600000|2021-06-18 18:40:00|11016.1|11015.4|11016.8|11015.8|11017.6|11016.7|11014.3|11013.6|239
1624041900000|2021-06-18 18:45:00|11016.6|11015.9|11014.8|11014.1|11016.6|11015.9|11013.7|11012.8|261
1624042200000|2021-06-18 18:50:00|11014.9|11014.2|11014.2|11013.5|11015.1|11014.3|11013.6|11012.7|203
1624042500000|2021-06-18 18:55:00|11014.1|11013.4|11015.2|11014.5|11015.6|11014.9|11011.3|11010.3|338
1624042800000|2021-06-18 19:00:00|11015.3|11014.3|11015.1|11014.1|11015.6|11014.7|11014.4|11013.5|257
1624043100000|2021-06-18 19:05:00|11015.2|11014.2|11014.7|11013.7|11015.3|11014.3|11014.3|11013.4|188
1624043400000|2021-06-18 19:10:00|11014.8|11013.8|11013.7|11013|11015.2|11014.2|11012.9|11012|157
1624043700000|2021-06-18 19:15:00|11013.9|11012.9|11013.2|11012.5|11015.2|11014.4|11011.8|11010.9|249
1624044000000|2021-06-18 19:20:00|11013.1|11012.4|11012.2|11011.2|11013.9|11013|11011.5|11010.7|176
1624044300000|2021-06-18 19:25:00|11012.1|11011.1|11011.8|11010.8|11012.7|11011.8|11011.4|11010.5|202
1624044600000|2021-06-18 19:30:00|11011.5|11011.2|11012.2|11011.5|11013.5|11012.6|11011.5|11011.1|178
1624044900000|2021-06-18 19:35:00|11012.3|11011.3|11014.4|11013.4|11014.7|11013.8|11012.1|11011.3|188
1624045200000|2021-06-18 19:40:00|11014.5|11013.5|11014.4|11013.4|11014.7|11013.9|11013|11012.1|173
1624045500000|2021-06-18 19:45:00|11014.5|11013.5|11014.4|11013.7|11015.1|11014.1|11013|11012.1|196
1624045800000|2021-06-18 19:50:00|11014.5|11013.8|11016.4|11015.4|11016.5|11015.7|11014.5|11013.8|130
1624046100000|2021-06-18 19:55:00|11016.3|11015.3|11016.3|11015.3|11018.8|11017.8|11013.4|11012.4|331
1624046400000|2021-06-18 20:00:00|11016.7|11015.7|11017.3|11016.3|11017.6|11016.6|11015.3|11014.3|286
1624046700000|2021-06-18 20:05:00|11017.4|11016.4|11019.3|11018.3|11019.6|11018.6|11017|11016|198
1624047000000|2021-06-18 20:10:00|11019.2|11018.2|11018.8|11017.8|11019.6|11018.6|11017.5|11016.5|197
1624047300000|2021-06-18 20:15:00|11018.7|11017.7|11020.2|11019.2|11020.6|11019.6|11018.7|11017.7|197
1624047600000|2021-06-18 20:20:00|11020.1|11019.1|11020|11019|11021.2|11020.2|11019.6|11018.6|179
1624047900000|2021-06-18 20:25:00|11020.1|11019.1|11020.7|11019.7|11020.8|11019.8|11019.4|11018.4|168
1624048200000|2021-06-18 20:30:00|11020.6|11019.6|11021.1|11020.1|11021.1|11020.1|11019.6|11018.6|168
1624048500000|2021-06-18 20:35:00|11021|11020|11021.7|11020.7|11022.1|11021.1|11021|11020|151
1624048800000|2021-06-18 20:40:00|11021.6|11020.6|11020.5|11019.5|11021.7|11020.7|11020|11019|121
1624049100000|2021-06-18 20:45:00|11020.4|11019.4|11021.3|11020.3|11021.4|11020.4|11020.4|11019.4|179
1624049400000|2021-06-18 20:50:00|11021.4|11020.4|11022.4|11021.4|11023.1|11022.1|11020.5|11019.5|392
1624049700000|2021-06-18 20:55:00|11022|11021|11023.9|11018.7|11026.2|11023.2|11021.4|11015.8|312
1624219200000|2021-06-20 20:00:00|11031.3|11019.3|11031.7|11019.7|11034.2|11022.2|11031.3|11019.3|9
1624219500000|2021-06-20 20:05:00|11034.2|11022.2|11031.3|11019.3|11034.2|11022.2|11031.3|11019.3|7
1624219800000|2021-06-20 20:10:00|11031.7|11019.7|11031.3|11019.3|11032.4|11020.4|11031.3|11019.3|8
1624220100000|2021-06-20 20:15:00|11031.7|11019.7|11031.7|11019.7|11032.4|11020.4|11031.3|11019.3|5
1624220400000|2021-06-20 20:20:00|11032.4|11020.4|11030.9|11018.9|11032.4|11020.4|11030.9|11018.9|13
1624220700000|2021-06-20 20:25:00|11031.7|11019.7|11031.3|11019.3|11034.2|11022.2|11030.9|11018.9|8
1624221000000|2021-06-20 20:30:00|11031.7|11019.7|11032.1|11020.1|11032.4|11020.4|11029.5|11017.5|12
1624221300000|2021-06-20 20:35:00|11032.8|11020.8|11032.1|11020.1|11034.1|11022.1|11031.3|11019.3|15
1624221600000|2021-06-20 20:40:00|11031.3|11019.3|11032.1|11020.1|11032.8|11020.8|11031.3|11019.3|10
1624221900000|2021-06-20 20:45:00|11032.8|11020.8|11032.1|11020.1|11032.8|11020.8|11032.1|11020.1|10
1624222200000|2021-06-20 20:50:00|11032.8|11020.8|11030.1|11018.1|11033.6|11021.6|11028.5|11016.5|40
1624222500000|2021-06-20 20:55:00|11029.6|11017.6|11028.5|11016.5|11030.5|11018.5|11028|11016|33
1624222800000|2021-06-20 21:00:00|11030.1|11018.1|11031.3|11019.3|11032.7|11020.7|11020.8|11008.8|84
1624223100000|2021-06-20 21:05:00|11032.5|11020.5|11029|11017|11033.5|11021.5|11028.3|11016.3|98
1624223400000|2021-06-20 21:10:00|11030.6|11018.6|11029.4|11017.4|11032|11020|11027.9|11015.9|59
1624223700000|2021-06-20 21:15:00|11029.7|11017.7|11031.6|11019.6|11033.8|11021.8|11029.4|11017.4|110
1624224000000|2021-06-20 21:20:00|11031.7|11019.7|11030.5|11018.5|11031.7|11019.7|11028.9|11016.9|108
1624224300000|2021-06-20 21:25:00|11030.9|11018.9|11027.1|11021.1|11031.4|11024|11025.6|11017.4|79
1624224600000|2021-06-20 21:30:00|11032.7|11026.7|11026.8|11020.8|11032.7|11026.7|11024.5|11018.5|125
1624224900000|2021-06-20 21:35:00|11026.7|11020.7|11026.7|11020.7|11028.9|11022.9|11025.6|11019.6|75
1624225200000|2021-06-20 21:40:00|11027.7|11021.7|11025.7|11019.7|11029|11023|11024.3|11018.3|146
1624225500000|2021-06-20 21:45:00|11025.6|11019.6|11024.6|11018.6|11026.8|11020.8|11021.9|11015.9|133
1624225800000|2021-06-20 21:50:00|11025.9|11019.9|11026.2|11020.2|11030.5|11024.5|11023.8|11017.8|133
1624226100000|2021-06-20 21:55:00|11025.5|11019.5|11025.8|11019.8|11028.2|11022.2|11025.3|11019.3|61
1624226400000|2021-06-20 22:00:00|11026.9|11020.9|11019.7|11017.8|11027.8|11021.8|11019|11016.1|610
1624226700000|2021-06-20 22:05:00|11019.6|11017.7|11019.3|11016.8|11020.7|11018.5|11018|11016.5|363
1624227000000|2021-06-20 22:10:00|11019.2|11017|11019|11017|11020.8|11018.5|11018.1|11016.4|394
1624227300000|2021-06-20 22:15:00|11018.9|11016.9|11017.2|11015.6|11019.7|11018.1|11016.4|11014.6|453
1624227600000|2021-06-20 22:20:00|11017|11015.5|11017.3|11016.3|11018.7|11016.7|11016.4|11014.4|301
1624227900000|2021-06-20 22:25:00|11017.2|11016.2|11019.2|11017.7|11019.8|11018.2|11017.2|11015.8|165
1624228200000|2021-06-20 22:30:00|11018.9|11017.9|11018.8|11017.8|11021.4|11019.3|11018.7|11016.8|233
1624228500000|2021-06-20 22:35:00|11018.7|11017.7|11019.3|11018.3|11019.9|11018.6|11017.7|11016.4|190
1624228800000|2021-06-20 22:40:00|11019.4|11018.4|11019.7|11018.7|11021.3|11019.7|11019.2|11018.1|285
1624229100000|2021-06-20 22:45:00|11019.6|11018.6|11019.6|11018|11020.3|11019|11018.7|11017.3|212
1624229400000|2021-06-20 22:50:00|11019.5|11018.3|11018.9|11017.4|11020.3|11018.9|11018.4|11016.9|192
1624229700000|2021-06-20 22:55:00|11019.1|11017.2|11018.1|11017.1|11019.2|11018|11018.1|11017.1|119
1624230000000|2021-06-20 23:00:00|11018|11017|11018.2|11017.2|11019.9|11018.9|11017|11016|159
1624230300000|2021-06-20 23:05:00|11018.5|11017.5|11019.9|11018.9|11020|11019|11018|11017|95
1624230600000|2021-06-20 23:10:00|11020|11019|11019.4|11018.4|11020|11019|11018.7|11017.8|73
1624230900000|2021-06-20 23:15:00|11019.5|11018.5|11018.5|11017.5|11019.6|11018.6|11017.8|11016.8|97
1624231200000|2021-06-20 23:20:00|11018.6|11017.6|11019.3|11018.3|11020|11019|11017.8|11016.9|93
1624231500000|2021-06-20 23:25:00|11019.4|11018.4|11019.8|11018.8|11020.5|11019.6|11018.4|11017.4|88
1624231800000|2021-06-20 23:30:00|11019.6|11018.6|11019.9|11018.9|11020.5|11019.6|11018.5|11017.5|173
1624232100000|2021-06-20 23:35:00|11019.8|11018.8|11021.2|11020.2|11021.4|11020.5|11019.4|11018.5|131
1624232400000|2021-06-20 23:40:00|11021.1|11020.1|11023.1|11022.1|11023.1|11022.1|11020.9|11020.1|214
1624232700000|2021-06-20 23:45:00|11023|11022|11020|11019|11023.7|11022.7|11019.9|11018.9|187
1624233000000|2021-06-20 23:50:00|11020.1|11019.1|11020|11019.3|11021.2|11020.2|11019.7|11018.8|123
1624233300000|2021-06-20 23:55:00|11020.3|11019.2|11020.9|11019.9|11021.4|11020.4|11018.5|11017.7|177
1624233600000|2021-06-21 00:00:00|11020.8|11019.8|11023.4|11022.7|11026.1|11025.1|11019|11018.3|497
1624233900000|2021-06-21 00:05:00|11023.6|11022.6|11018.1|11017.1|11023.6|11022.7|11018|11017|325
1624234200000|2021-06-21 00:10:00|11018|11017|11018.5|11017.5|11019|11018.1|11015.2|11014.3|381
1624234500000|2021-06-21 00:15:00|11018.4|11017.4|11020.7|11019.7|11020.7|11019.9|11018.3|11017.3|250
1624234800000|2021-06-21 00:20:00|11020.6|11019.9|11019.4|11018.7|11022.3|11021.4|11019.2|11018.2|328
1624235100000|2021-06-21 00:25:00|11019.5|11018.5|11020.6|11019.6|11022|11021.3|11019|11018.2|291
1624235400000|2021-06-21 00:30:00|11020.5|11019.8|11020.1|11019.1|11021.9|11021|11018.4|11017.4|361
1624235700000|2021-06-21 00:35:00|11019.9|11019.2|11019.4|11018.7|11020.9|11019.9|11017.2|11016.3|351
1624236000000|2021-06-21 00:40:00|11019.8|11018.8|11016.4|11015.7|11020.1|11019.4|11015.8|11014.9|403
1624236300000|2021-06-21 00:45:00|11016.3|11015.6|11018.1|11017.4|11018.4|11017.6|11016.1|11015.2|285
1624236600000|2021-06-21 00:50:00|11018.2|11017.5|11022.4|11021.4|11023|11022|11017.8|11016.9|491
1624236900000|2021-06-21 00:55:00|11022.5|11021.5|11023.5|11022.5|11024.1|11023.2|11021.5|11020.7|403
1624237200000|2021-06-21 01:00:00|11023.6|11022.6|11022.4|11021.7|11025|11024.1|11022.2|11021.3|368
1624237500000|2021-06-21 01:05:00|11022.5|11021.8|11017.1|11016.1|11023.1|11022.3|11016.2|11015.2|370
1624237800000|2021-06-21 01:10:00|11017.2|11016.2|11018.9|11017.9|11019.8|11019|11017.2|11016.2|365
1624238100000|2021-06-21 01:15:00|11018.6|11017.8|11018|11017|11019|11018.1|11016.1|11015.3|432
1624238400000|2021-06-21 01:20:00|11017.9|11017.2|11017.5|11016.8|11018.2|11017.2|11014.7|11013.7|347
1624238700000|2021-06-21 01:25:00|11017.7|11016.7|11017.4|11016.7|11018.2|11017.3|11015.4|11014.6|439
1624239000000|2021-06-21 01:30:00|11017.5|11016.8|11018.7|11017.7|11019.4|11018.5|11016.9|11016.1|431
1624239300000|2021-06-21 01:35:00|11018.8|11017.8|11015.9|11015.2|11018.8|11017.9|11015.5|11014.5|317
1624239600000|2021-06-21 01:40:00|11015.6|11014.9|11017.1|11016.4|11017.7|11016.9|11015|11014|393
1624239900000|2021-06-21 01:45:00|11017.2|11016.5|11016.7|11016|11017.4|11016.6|11016|11015.1|380
1624240200000|2021-06-21 01:50:00|11016.6|11015.9|11016.8|11016.1|11017.8|11017|11016.1|11015.4|315
1624240500000|2021-06-21 01:55:00|11016.9|11016.2|11012.9|11012.2|11016.9|11016.2|11011.9|11011|315
1624240800000|2021-06-21 02:00:00|11012.8|11012.1|11008.8|11008.1|11012.8|11012.1|11008.6|11007.8|388
1624241100000|2021-06-21 02:05:00|11008.9|11008.2|11003.5|11002.5|11008.9|11008.2|11003.5|11002.5|366
1624241400000|2021-06-21 02:10:00|11003.6|11002.6|10996.7|10996|11003.6|11002.6|10994.3|10993.3|519
1624241700000|2021-06-21 02:15:00|10997|10995.9|11002.5|11001.8|11002.7|11001.8|10995.2|10994.3|407
1624242000000|2021-06-21 02:20:00|11002.4|11001.7|11003.2|11002.5|11003.9|11003|11002.1|11001.4|242
1624242300000|2021-06-21 02:25:00|11002.6|11001.9|11005.6|11004.6|11005.8|11005|11001.9|11001|288
1624242600000|2021-06-21 02:30:00|11005.3|11004.3|11002.5|11001.5|11006.5|11005.6|11001.9|11001|371
1624242900000|2021-06-21 02:35:00|11002.6|11001.6|11004.8|11003.8|11005|11004.1|11002.2|11001.4|286
1624243200000|2021-06-21 02:40:00|11004.2|11003.5|11005.6|11004.6|11006.3|11005.4|11004|11003.2|278
1624243500000|2021-06-21 02:45:00|11005.7|11005|11006.6|11005.9|11007.1|11006.4|11004.6|11003.8|279
1624243800000|2021-06-21 02:50:00|11006.5|11005.8|11006.1|11005.1|11007.3|11006.4|11005.5|11004.8|244
1624244100000|2021-06-21 02:55:00|11006|11005.3|11004|11003|11006.6|11005.8|11003.9|11003|353
1624244400000|2021-06-21 03:00:00|11004.1|11003.1|11004.1|11003.1|11004.6|11003.8|11002.5|11001.6|387
1624244700000|2021-06-21 03:05:00|11004|11003|10996.4|10995.4|11004.8|11003.9|10994.2|10993.2|447
1624245000000|2021-06-21 03:10:00|10996.3|10995.3|10996.7|10996|10998.3|10997.3|10994.8|10993.8|414
1624245300000|2021-06-21 03:15:00|10996.6|10995.9|10992.2|10991.2|10997.6|10996.7|10988.8|10987.8|458
1624245600000|2021-06-21 03:20:00|10992.3|10991.3|10988.7|10987.7|10994.2|10993.3|10988.5|10987.5|348
1624245900000|2021-06-21 03:25:00|10988.5|10987.5|10985.4|10984.4|10989.8|10988.8|10985.1|10984.1|442
1624246200000|2021-06-21 03:30:00|10985.2|10984.2|10984.8|10983.8|10988.1|10987.1|10983|10982|501
1624246500000|2021-06-21 03:35:00|10984.7|10983.7|10977.5|10976.5|10985.4|10984.4|10972.4|10971.4|527
1624246800000|2021-06-21 03:40:00|10977.4|10976.4|10977.6|10976.6|10979.3|10978.3|10974.5|10973.5|418
1624247100000|2021-06-21 03:45:00|10976.9|10975.9|10979|10978|10980.3|10979.3|10976.5|10975.5|487
1624247400000|2021-06-21 03:50:00|10978.9|10977.9|10982.8|10981.8|10983.6|10982.6|10978.3|10977.3|428
1624247700000|2021-06-21 03:55:00|10982.9|10981.9|10981.1|10980.1|10984|10983|10981.1|10980.1|373
1624248000000|2021-06-21 04:00:00|10981|10980|10983.2|10982.2|10983.3|10982.3|10978.3|10977.3|351
1624248300000|2021-06-21 04:05:00|10983.3|10982.3|10985|10984|10985.7|10984.7|10982.4|10981.5|288
1624248600000|2021-06-21 04:10:00|10984.9|10983.9|10983|10982|10985.1|10984.1|10981|10980.2|291
1624248900000|2021-06-21 04:15:00|10983.1|10982.1|10981.9|10981.2|10983.1|10982.1|10980.6|10979.7|284
1624249200000|2021-06-21 04:20:00|10982|10981|10978.9|10977.9|10982.8|10982|10977.8|10976.8|251
1624249500000|2021-06-21 04:25:00|10978.8|10977.8|10979.2|10978.5|10979.7|10978.8|10974.1|10973.1|334
1624249800000|2021-06-21 04:30:00|10979.1|10978.4|10979.9|10978.9|10980.9|10979.9|10976.7|10975.8|260
1624250100000|2021-06-21 04:35:00|10980.1|10979.2|10979.2|10978.2|10982.1|10981.1|10978.9|10978|286
1624250400000|2021-06-21 04:40:00|10979.4|10978.4|10981.3|10980.3|10982.2|10981.4|10979.4|10978.4|213
1624250700000|2021-06-21 04:45:00|10981.4|10980.4|10979.9|10978.9|10983|10982.2|10979.1|10978.1|170
1624251000000|2021-06-21 04:50:00|10980|10979|10981.5|10980.5|10983.9|10983|10980|10979|308
1624251300000|2021-06-21 04:55:00|10981.6|10980.6|10980.1|10979.1|10984.5|10983.5|10979.8|10978.9|297
1624251600000|2021-06-21 05:00:00|10980|10979|10982.4|10981.4|10982.5|10981.5|10979.6|10978.6|265
1624251900000|2021-06-21 05:05:00|10982.2|10981.2|10983.5|10982.5|10985.4|10984.4|10982.1|10981.1|240
1624252200000|2021-06-21 05:10:00|10983.6|10982.6|10984.8|10983.8|10985.4|10984.6|10983.1|10982.1|149
1624252500000|2021-06-21 05:15:00|10984.7|10984|10985.2|10984.5|10985.7|10984.9|10983.8|10982.9|217
1624252800000|2021-06-21 05:20:00|10985.1|10984.4|10983.2|10982.2|10985.7|10984.9|10981.1|10980.2|203
1624253100000|2021-06-21 05:25:00|10983.1|10982.1|10983.9|10982.9|10983.9|10983.1|10982.2|10981.3|150
1624253400000|2021-06-21 05:30:00|10984|10983|10984.9|10983.9|10986.7|10985.8|10982.5|10981.6|361
1624253700000|2021-06-21 05:35:00|10985|10984|10986.1|10985.1|10986.3|10985.4|10981.9|10980.9|227
1624254000000|2021-06-21 05:40:00|10986|10985.3|10984.4|10983.4|10986|10985.3|10982.9|10982|252
1624254300000|2021-06-21 05:45:00|10984.3|10983.3|10982.6|10981.9|10986.2|10985.3|10980.5|10979.7|282
1624254600000|2021-06-21 05:50:00|10982.5|10981.8|10986.2|10985.2|10986.3|10985.3|10982.3|10981.3|211
1624254900000|2021-06-21 05:55:00|10986.6|10985.6|10986.9|10985.9|10987.7|10986.8|10984.6|10983.7|348
1624255200000|2021-06-21 06:00:00|10987.1|10986.1|10986.5|10985.5|10988.9|10988.2|10983.6|10982.6|390
1624255500000|2021-06-21 06:05:00|10986.4|10985.4|10986.1|10985.1|10987.7|10986.9|10985|10984.2|348
1624255800000|2021-06-21 06:10:00|10986.4|10985.4|10990.2|10989.2|10990.8|10989.8|10983.5|10982.5|360
1624256100000|2021-06-21 06:15:00|10990|10989|10990.4|10989.4|10992.9|10992|10989.1|10988.2|335
1624256400000|2021-06-21 06:20:00|10990.5|10989.5|10988.2|10987.5|10992.6|10991.6|10988.1|10987.1|316
1624256700000|2021-06-21 06:25:00|10988.4|10987.4|10996.9|10995.9|10998.2|10997.2|10987.9|10987|442
1624257000000|2021-06-21 06:30:00|10996.8|10995.8|10993.3|10992.3|10996.9|10995.9|10992.4|10991.4|323
1624257300000|2021-06-21 06:35:00|10993.4|10992.4|10993|10992|10994.8|10993.8|10990.9|10990|298
1624257600000|2021-06-21 06:40:00|10992.5|10991.5|10992.9|10991.9|10996.8|10995.8|10992.3|10991.3|352
1624257900000|2021-06-21 06:45:00|10992.3|10991.3|10992.4|10991.7|10992.6|10991.9|10988.5|10987.5|350
1624258200000|2021-06-21 06:50:00|10992.3|10991.6|10991.6|10990.6|10995.8|10995|10991|10990|386
1624258500000|2021-06-21 06:55:00|10991.7|10990.7|10990.7|10989.7|10995|10994|10989.9|10989.2|453
1624258800000|2021-06-21 07:00:00|10991.3|10990.3|10989.4|10988.7|10998.5|10997.5|10988.5|10987.5|571
1624259100000|2021-06-21 07:05:00|10989.5|10988.5|10990.3|10989.6|10994.2|10993.3|10988|10987|477
1624259400000|2021-06-21 07:10:00|10990.4|10989.7|10990.5|10989.5|10992|10991|10989|10988|357
1624259700000|2021-06-21 07:15:00|10990.6|10989.6|10995.8|10994.8|10997|10996.1|10990.5|10989.5|456
1624260000000|2021-06-21 07:20:00|10995.7|10995|10998.4|10997.4|10999.6|10998.9|10995.7|10994.7|463
1624260300000|2021-06-21 07:25:00|10998.5|10997.5|10999|10998.3|10999.7|10998.9|10995.2|10994.3|409
1624260600000|2021-06-21 07:30:00|10999.1|10998.4|10998|10997|11001.7|11000.7|10997.1|10996.3|451
1624260900000|2021-06-21 07:35:00|10997.7|10997.3|10999.4|10998.7|11001.2|11000.2|10997.1|10996.2|497
1624261200000|2021-06-21 07:40:00|10999.2|10998.5|10997.1|10996.1|10999.2|10998.5|10996.1|10995.1|552
1624261500000|2021-06-21 07:45:00|10997|10996|11003.8|11002.8|11007|11006|10997|10996|586
1624261800000|2021-06-21 07:50:00|11003.9|11002.9|11005.9|11005.2|11006.6|11005.6|11001.9|11000.9|453
1624262100000|2021-06-21 07:55:00|11006|11005|11003.8|11002.8|11006.4|11005.7|11003|11002.3|377
1624262400000|2021-06-21 08:00:00|11003.7|11003|11001|11000|11007.4|11006.4|11000.8|10999.9|433
1624262700000|2021-06-21 08:05:00|11001.2|11000.2|10997.8|10996.8|11005.8|11004.8|10997.8|10996.8|488
1624263000000|2021-06-21 08:10:00|10997.9|10996.9|11001.9|11001.2|11002.4|11001.7|10997.9|10996.9|438
1624263300000|2021-06-21 08:15:00|11002|11001|11001.1|11000.4|11004.5|11003.6|11000.6|10999.8|397
1624263600000|2021-06-21 08:20:00|11001.4|11000.5|11003.8|11003.1|11004|11003.2|11000.8|11000|324
1624263900000|2021-06-21 08:25:00|11004.2|11003.2|11001.6|11000.6|11004.3|11003.4|11001.3|11000.4|316
1624264200000|2021-06-21 08:30:00|11001.2|11000.2|10999.9|10998.9|11002.2|11001.2|10998|10997.3|368
1624264500000|2021-06-21 08:35:00|11000|10999.3|10996.6|10995.6|11000.5|10999.6|10995.8|10994.9|388
1624264800000|2021-06-21 08:40:00|10996.5|10995.8|10998.4|10997.4|11000.5|10999.5|10996.4|10995.6|376
1624265100000|2021-06-21 08:45:00|10998.2|10997.5|10995.5|10994.8|11000.1|10999.2|10995|10994.2|369
1624265400000|2021-06-21 08:50:00|10995.7|10994.7|10995.7|10994.7|10998.4|10997.4|10994.5|10993.7|390
1624265700000|2021-06-21 08:55:00|10995.8|10994.8|10994|10993|10996.1|10995.2|10993.1|10992.2|374
1624266000000|2021-06-21 09:00:00|10993.9|10992.9|11001.7|11000.7|11001.9|11000.9|10991.9|10991.2|398
1624266300000|2021-06-21 09:05:00|11001.5|11000.8|10999.5|10998.5|11002.3|11001.3|10998.7|10997.9|288
1624266600000|2021-06-21 09:10:00|10999.4|10998.4|11003.8|11002.8|11006|11005.2|10998.7|10997.7|405
1624266900000|2021-06-21 09:15:00|11003.7|11002.7|11008.2|11007.2|11008.4|11007.5|11003.3|11002.4|390
1624267200000|2021-06-21 09:20:00|11008.3|11007.3|11014.2|11013.2|11014.2|11013.2|11008.2|11007.2|418
1624267500000|2021-06-21 09:25:00|11014.3|11013.3|11012.3|11011.3|11015.9|11015|11011.9|11010.9|466
1624267800000|2021-06-21 09:30:00|11012.4|11011.4|11010.1|11009.1|11014.5|11013.7|11010.1|11009.1|407
1624268100000|2021-06-21 09:35:00|11010|11009|11011.6|11010.6|11012|11011|11009.1|11008.2|348
1624268400000|2021-06-21 09:40:00|11011.4|11010.4|11011.7|11010.7|11012.9|11011.9|11009.8|11008.8|349
1624268700000|2021-06-21 09:45:00|11011.8|11010.8|11013.7|11012.7|11014.3|11013.6|11011.4|11010.6|331
1624269000000|2021-06-21 09:50:00|11013.5|11012.5|11011.1|11010.1|11014.1|11013.1|11010.5|11009.5|350
1624269300000|2021-06-21 09:55:00|11011|11010|11011.6|11010.6|11012.8|11012|11010.3|11009.5|287
1624269600000|2021-06-21 10:00:00|11012|11011|11013.4|11012.4|11013.7|11013|11010.5|11009.5|380
1624269900000|2021-06-21 10:05:00|11013.3|11012.3|11013.7|11012.7|11014|11013|11011.2|11010.3|350
1624270200000|2021-06-21 10:10:00|11013.4|11012.4|11013.7|11012.7|11014.2|11013.3|11012.3|11011.5|340
1624270500000|2021-06-21 10:15:00|11013.6|11012.9|11014.7|11014|11015.8|11015.1|11013|11012|351
1624270800000|2021-06-21 10:20:00|11014.8|11013.8|11014.1|11013.4|11015.2|11014.4|11012.5|11011.7|272
1624271100000|2021-06-21 10:25:00|11014.3|11013.3|11013|11012.3|11014.9|11014|11011.8|11010.9|315
1624271400000|2021-06-21 10:30:00|11012.8|11012.1|11010.5|11009.5|11013.4|11012.7|11010.1|11009.4|376
1624271700000|2021-06-21 10:35:00|11010.4|11009.7|11008.5|11007.5|11012|11011.3|11008.1|11007.4|353
1624272000000|2021-06-21 10:40:00|11008.6|11007.6|11008.6|11007.6|11009.3|11008.5|11007.4|11006.5|310
1624272300000|2021-06-21 10:45:00|11008.7|11007.7|11011.7|11011|11012.2|11011.4|11008.5|11007.6|372
1624272600000|2021-06-21 10:50:00|11011.8|11011.1|11012.2|11011.5|11013.3|11012.6|11011.7|11010.8|324
1624272900000|2021-06-21 10:55:00|11012.3|11011.6|11012.9|11012.2|11014.4|11013.5|11012.1|11011.3|372
1624273200000|2021-06-21 11:00:00|11012.7|11012|11013.6|11012.6|11014.3|11013.6|11012.5|11011.5|395
1624273500000|2021-06-21 11:05:00|11013.5|11012.5|11014.2|11013.2|11015.1|11014.4|11013|11012.3|332
1624273800000|2021-06-21 11:10:00|11014|11013.3|11010.1|11009.1|11014.8|11014.1|11009.8|11009.1|356
1624274100000|2021-06-21 11:15:00|11010.2|11009.5|11011|11010.3|11012.4|11011.7|11010|11009.2|332
1624274400000|2021-06-21 11:20:00|11010.9|11010.2|11011.6|11010.9|11012.7|11011.9|11009.7|11008.9|299
1624274700000|2021-06-21 11:25:00|11011.7|11011|11010.9|11010.2|11013|11012.1|11010.6|11009.8|248
1624275000000|2021-06-21 11:30:00|11011.2|11010.5|11010.6|11009.9|11012|11011.1|11010|11009.2|250
1624275300000|2021-06-21 11:35:00|11010.5|11009.8|11010.5|11009.8|11012.6|11011.7|11009.9|11009.2|245
1624275600000|2021-06-21 11:40:00|11010.9|11009.9|11010.3|11009.6|11011.7|11011|11010.1|11009.3|231
1624275900000|2021-06-21 11:45:00|11010.2|11009.5|11012.3|11011.6|11013|11012.1|11008.6|11007.7|323
1624276200000|2021-06-21 11:50:00|11012.4|11011.7|11011|11010.3|11012.7|11012|11011|11010.3|241
1624276500000|2021-06-21 11:55:00|11011.1|11010.4|11010.2|11009.2|11013|11012.1|11009.9|11009.2|271
1624276800000|2021-06-21 12:00:00|11009.7|11009|11011.1|11010.4|11011.1|11010.4|11007.9|11007|333
1624277100000|2021-06-21 12:05:00|11011.2|11010.5|11012|11011|11012.7|11012|11011|11010.1|293
1624277400000|2021-06-21 12:10:00|11011.8|11011.1|11009.8|11009.1|11012.3|11011.5|11009.1|11008.3|408
1624277700000|2021-06-21 12:15:00|11009.7|11009|11010.4|11009.7|11011.2|11010.3|11009.3|11008.6|302
1624278000000|2021-06-21 12:20:00|11010.3|11009.6|11013.1|11012.1|11013.6|11012.8|11009.5|11008.8|576
1624278300000|2021-06-21 12:25:00|11013.2|11012.2|11015.1|11014.1|11016.3|11015.6|11012.9|11012.1|465
1624278600000|2021-06-21 12:30:00|11015.2|11014.2|11013.1|11012.4|11015.4|11014.7|11012.6|11011.9|357
1624278900000|2021-06-21 12:35:00|11013|11012.3|11011.5|11010.8|11013.9|11013|11011.5|11010.6|366
1624279200000|2021-06-21 12:40:00|11011.6|11010.9|11012|11011.3|11013.5|11012.7|11011.5|11010.8|298
1624279500000|2021-06-21 12:45:00|11012.1|11011.4|11012.5|11011.8|11012.5|11011.8|11009.7|11008.9|327
1624279800000|2021-06-21 12:50:00|11012.4|11011.7|11011.5|11010.8|11014.5|11013.6|11011.1|11010.4|365
1624280100000|2021-06-21 12:55:00|11011.6|11010.9|11013.5|11012.8|11014|11013.3|11011.2|11010.4|290
1624280400000|2021-06-21 13:00:00|11013.8|11013.1|11020|11019.3|11020.8|11020|11012.2|11011.5|380
1624280700000|2021-06-21 13:05:00|11020.1|11019.4|11015.9|11015.2|11020.2|11019.4|11015.4|11014.6|297
1624281000000|2021-06-21 13:10:00|11016|11015.3|11019.7|11019|11020.4|11019.7|11015.3|11014.6|277
1624281300000|2021-06-21 13:15:00|11019.9|11019.2|11016.2|11015.5|11020.2|11019.4|11015.9|11015.2|270
1624281600000|2021-06-21 13:20:00|11016|11015.3|11017.1|11016.4|11019.5|11018.7|11015.8|11015.1|389
1624281900000|2021-06-21 13:25:00|11017.2|11016.5|11019.5|11018.8|11020|11019.3|11017.2|11016.4|340
1624282200000|2021-06-21 13:30:00|11019.1|11018.4|11022.9|11022.2|11025.2|11024.3|11018.9|11018|587
1624282500000|2021-06-21 13:35:00|11023|11022.3|11024.1|11023.4|11024.3|11023.6|11021.5|11020.8|491
1624282800000|2021-06-21 13:40:00|11024.2|11023.5|11030.2|11029.2|11033.9|11033.1|11023.5|11022.6|554
1624283100000|2021-06-21 13:45:00|11030.3|11029.3|11030|11029.3|11031|11030.3|11026.5|11025.8|547
1624283400000|2021-06-21 13:50:00|11030.1|11029.4|11029.5|11028.8|11030.9|11030.2|11028.8|11028.1|623
1624283700000|2021-06-21 13:55:00|11029.1|11028.4|11021.6|11020.9|11029.1|11028.4|11021.1|11020.4|635
1624284000000|2021-06-21 14:00:00|11021.5|11020.8|11026.5|11025.8|11027.9|11027.2|11021.2|11020.5|587
1624284300000|2021-06-21 14:05:00|11026.6|11025.9|11025.4|11024.7|11028|11027.2|11023.8|11023.1|503
1624284600000|2021-06-21 14:10:00|11025.5|11024.8|11019.6|11018.6|11025.9|11025.2|11018.7|11017.9|597
1624284900000|2021-06-21 14:15:00|11019.5|11018.5|11021.9|11021.2|11023.1|11022.4|11019.3|11018.4|526
1624285200000|2021-06-21 14:20:00|11022|11021.3|11022.1|11021.4|11022.9|11022.2|11017.7|11017|402
1624285500000|2021-06-21 14:25:00|11022|11021.3|11017.6|11016.9|11024.9|11024.2|11017|11016.1|537
1624285800000|2021-06-21 14:30:00|11017.7|11017|11019.7|11018.7|11020.2|11019.5|11016.6|11015.7|605
1624286100000|2021-06-21 14:35:00|11019.8|11018.8|11016.7|11015.7|11020.3|11019.5|11015.9|11015.2|601
1624286400000|2021-06-21 14:40:00|11016.5|11015.8|11014.9|11014.2|11018.3|11017.5|11014.9|11014.2|531
1624286700000|2021-06-21 14:45:00|11015|11014.3|11017.6|11016.9|11019.1|11018.4|11014.8|11014.1|350
1624287000000|2021-06-21 14:50:00|11017.5|11016.8|11016.5|11015.8|11021.2|11020.5|11015.5|11014.8|619
1624287300000|2021-06-21 14:55:00|11016.6|11015.9|11019.7|11019|11021.9|11021.2|11016.4|11015.7|676
1624287600000|2021-06-21 15:00:00|11019.9|11019.2|11019.5|11018.8|11021.1|11020.4|11018.6|11017.9|478
1624287900000|2021-06-21 15:05:00|11019.6|11018.9|11018|11017.3|11019.7|11019|11017.6|11016.9|414
1624288200000|2021-06-21 15:10:00|11017.9|11017.2|11017.9|11017.2|11018.6|11017.8|11016.5|11015.8|391
1624288500000|2021-06-21 15:15:00|11017.8|11016.9|11015.9|11015.2|11018.2|11017.5|11015.6|11014.9|318
1624288800000|2021-06-21 15:20:00|11015.8|11015.1|11017.1|11016.4|11017.3|11016.6|11015.4|11014.7|284
1624289100000|2021-06-21 15:25:00|11017.2|11016.5|11019.2|11018.5|11020.1|11019.4|11016.5|11015.8|419
1624289400000|2021-06-21 15:30:00|11019.3|11018.6|11021.9|11020.9|11023|11022.2|11019|11018.3|523
1624289700000|2021-06-21 15:35:00|11021.6|11020.8|11021.5|11020.8|11023.3|11022.6|11021.3|11020.6|249
1624290000000|2021-06-21 15:40:00|11021.8|11021.1|11022|11021.3|11023.5|11022.7|11021.4|11020.6|341
1624290300000|2021-06-21 15:45:00|11022.2|11021.5|11023.3|11022.6|11024.5|11023.7|11022|11021.2|266
1624290600000|2021-06-21 15:50:00|11023.2|11022.5|11023.3|11022.6|11025.2|11024.5|11022.9|11022|304
1624290900000|2021-06-21 15:55:00|11023.2|11022.5|11022|11021.3|11023.7|11023|11022|11021.2|260
1624291200000|2021-06-21 16:00:00|11022.1|11021.4|11020.6|11019.9|11022.2|11021.5|11020.5|11019.8|236
1624291500000|2021-06-21 16:05:00|11020.5|11019.8|11020.1|11019.4|11021.1|11020.4|11019.4|11018.7|198
1624291800000|2021-06-21 16:10:00|11020.2|11019.5|11020.2|11019.5|11020.7|11020|11019.9|11019.2|171
1624292100000|2021-06-21 16:15:00|11020.1|11019.4|11020.3|11019.6|11020.5|11019.8|11020|11019.3|207
1624292400000|2021-06-21 16:20:00|11020.4|11019.7|11019.7|11019|11021.6|11020.9|11019.2|11018.3|249
1624292700000|2021-06-21 16:25:00|11019.9|11019.2|11019|11018.3|11020.5|11019.8|11019|11018.1|215
1624293000000|2021-06-21 16:30:00|11018.9|11018.2|11017.8|11017.1|11019|11018.2|11017|11016.2|284
1624293300000|2021-06-21 16:35:00|11017.7|11017|11017.6|11016.9|11018.4|11017.6|11016.9|11016.1|255
1624293600000|2021-06-21 16:40:00|11017.7|11017|11016.9|11015.9|11017.7|11017|11015.7|11015|236
1624293900000|2021-06-21 16:45:00|11017|11016.2|11016.6|11015.9|11017.4|11016.6|11016.4|11015.6|182
1624294200000|2021-06-21 16:50:00|11016.7|11016|11016.4|11015.7|11017.3|11016.5|11015.8|11015|198
1624294500000|2021-06-21 16:55:00|11016.2|11015.5|11016.9|11016.2|11017|11016.3|11014.4|11013.5|264
1624294800000|2021-06-21 17:00:00|11016.8|11016.1|11017.1|11016.4|11018.5|11017.7|11016.4|11015.5|314
1624295100000|2021-06-21 17:05:00|11017.2|11016.5|11018.6|11017.9|11019.3|11018.5|11017.2|11016.5|181
1624295400000|2021-06-21 17:10:00|11018.5|11017.8|11018|11017|11019.4|11018.7|11017.9|11017|215
1624295700000|2021-06-21 17:15:00|11018.1|11017.1|11020.4|11019.7|11020.4|11019.7|11018.1|11017.1|217
1624296000000|2021-06-21 17:20:00|11020.5|11019.8|11019.5|11018.8|11020.7|11020|11019.3|11018.6|199
1624296300000|2021-06-21 17:25:00|11019.4|11018.7|11020.6|11019.9|11020.8|11020.1|11018.6|11017.9|168
1624296600000|2021-06-21 17:30:00|11020.7|11020|11024.2|11023.5|11024.2|11023.5|11020.6|11019.9|167
1624296900000|2021-06-21 17:35:00|11024.1|11023.4|11023.5|11022.8|11024.3|11023.5|11023|11022.1|250
1624297200000|2021-06-21 17:40:00|11023.4|11022.7|11025.4|11024.7|11025.6|11024.8|11023|11022.3|668
1624297500000|2021-06-21 17:45:00|11025.3|11024.6|11024.7|11024|11026|11025.3|11023.9|11023.2|283
1624297800000|2021-06-21 17:50:00|11024.6|11023.9|11027.2|11026.5|11029.3|11028.3|11024.6|11023.9|255
1624298100000|2021-06-21 17:55:00|11027.3|11026.6|11028.3|11027.6|11029.1|11028.4|11026.6|11025.8|177
1624298400000|2021-06-21 18:00:00|11028.4|11027.7|11029.5|11028.8|11030.9|11030.2|11028.3|11027.6|219
1624298700000|2021-06-21 18:05:00|11029.4|11028.7|11028.3|11027.6|11029.5|11028.8|11027.9|11027.2|160
1624299000000|2021-06-21 18:10:00|11028.2|11027.5|11026.4|11025.7|11029|11028.3|11026.3|11025.4|200
1624299300000|2021-06-21 18:15:00|11026.5|11025.8|11026|11025.3|11027.2|11026.5|11025.8|11025.1|154
1624299600000|2021-06-21 18:20:00|11025.9|11025.2|11025.9|11025.2|11027.2|11026.5|11025.5|11024.7|172
1624299900000|2021-06-21 18:25:00|11026|11025.3|11024.2|11023.5|11026|11025.3|11024.1|11023.4|137
1624300200000|2021-06-21 18:30:00|11024.3|11023.6|11024.2|11023.5|11024.9|11024.2|11023.8|11023|202
1624300500000|2021-06-21 18:35:00|11024.1|11023.4|11026.5|11025.8|11026.9|11026.2|11024.1|11023.4|187
1624300800000|2021-06-21 18:40:00|11026.4|11025.7|11026.7|11026|11026.8|11026.1|11024.7|11024|138
1624301100000|2021-06-21 18:45:00|11026.9|11026.2|11028.5|11027.8|11028.6|11027.9|11026.6|11025.9|117
1624301400000|2021-06-21 18:50:00|11028.4|11027.7|11027.7|11027|11028.5|11027.8|11026.5|11025.8|137
1624301700000|2021-06-21 18:55:00|11027.8|11027.1|11029.3|11028.3|11029.3|11028.5|11026|11025.3|223
1624302000000|2021-06-21 19:00:00|11029.2|11028.5|11028|11027.3|11029.3|11028.5|11025.7|11024.9|233
1624302300000|2021-06-21 19:05:00|11027.9|11027.2|11028.6|11027.6|11029.3|11028.5|11027.8|11027.1|181
1624302600000|2021-06-21 19:10:00|11028.3|11027.8|11029.2|11028.5|11029.2|11028.5|11027.8|11027|195
1624302900000|2021-06-21 19:15:00|11029.3|11028.3|11029.2|11028.2|11029.8|11029.1|11027.7|11026.9|296
1624303200000|2021-06-21 19:20:00|11029.3|11028.3|11030.1|11029.4|11030.2|11029.5|11028.8|11028.1|185
1624303500000|2021-06-21 19:25:00|11030.2|11029.5|11030.5|11029.8|11031.2|11030.3|11029.6|11028.8|147
1624303800000|2021-06-21 19:30:00|11030.4|11029.7|11028.7|11028|11030.5|11029.7|11028.3|11027.5|207
1624304100000|2021-06-21 19:35:00|11028.8|11027.8|11029.8|11029.1|11031.5|11030.5|11028.5|11027.8|177
1624304400000|2021-06-21 19:40:00|11030.2|11029.5|11029.9|11029.2|11030.6|11029.7|11029.1|11028.4|161
1624304700000|2021-06-21 19:45:00|11030|11029.3|11029.3|11028.6|11030.7|11029.9|11028.6|11027.8|152
1624305000000|2021-06-21 19:50:00|11029.2|11028.5|11028.2|11027.5|11029.5|11028.8|11028|11027.3|260
1624305300000|2021-06-21 19:55:00|11028.1|11027.4|11028.5|11027.8|11029.3|11028.6|11027.3|11026.6|228
1624305600000|2021-06-21 20:00:00|11028.8|11028.1|11030.5|11029.8|11030.8|11029.9|11028.1|11027.3|217
1624305900000|2021-06-21 20:05:00|11030.7|11029.7|11027.7|11026.7|11030.9|11030.1|11027.3|11026.3|225
1624306200000|2021-06-21 20:10:00|11027.9|11027.2|11031.7|11030.7|11031.8|11031|11027.8|11027|127
1624306500000|2021-06-21 20:15:00|11031.8|11031.1|11030.4|11029.7|11032.1|11031.4|11028.8|11027.8|190
1624306800000|2021-06-21 20:20:00|11030.5|11029.5|11031.2|11030.2|11031.3|11030.4|11030.4|11029.5|194
1624307100000|2021-06-21 20:25:00|11031.3|11030.3|11033.1|11032.4|11034.2|11033.2|11031.2|11030.2|241
1624307400000|2021-06-21 20:30:00|11033|11032.1|11034.4|11033.4|11034.6|11033.7|11031.9|11031.2|252
1624307700000|2021-06-21 20:35:00|11034.5|11033.5|11033.2|11032.2|11035.6|11034.8|11032.5|11031.7|172
1624308000000|2021-06-21 20:40:00|11033.1|11032.1|11032.3|11031.3|11033.7|11032.7|11031.6|11030.7|234
1624308300000|2021-06-21 20:45:00|11032|11031|11032.1|11031.1|11032.4|11031.5|11031.4|11030.4|214
1624308600000|2021-06-21 20:50:00|11032|11031|11032.7|11031.7|11032.8|11031.8|11030.8|11029.8|321
1624308900000|2021-06-21 20:55:00|11032.4|11031.4|11033.9|11032.1|11035.1|11032.4|11032|11028.5|226
1624309200000|2021-06-21 21:00:00|11033.4|11027.4|11034.4|11028.4|11036.6|11030.6|11029.6|11023.6|43
1624309500000|2021-06-21 21:05:00|11034.9|11029.7|11034.7|11028.7|11035.1|11029.7|11032.8|11026.8|529
1624309800000|2021-06-21 21:10:00|11034.4|11028.4|11033|11027|11037|11031|11031.2|11025.2|285
1624310100000|2021-06-21 21:15:00|11034.6|11028.6|11033|11027|11034.8|11029.1|11032.6|11026.6|375
1624310400000|2021-06-21 21:20:00|11033.3|11027.3|11033.3|11027.9|11036|11031.1|11032.8|11026.8|460
1624310700000|2021-06-21 21:25:00|11032.9|11028.5|11033.3|11027.8|11034.1|11030.2|11030.4|11026.8|618
1624311000000|2021-06-21 21:30:00|11033.4|11027.7|11033.4|11028|11034.4|11030.5|11031.4|11025.6|1265
1624311300000|2021-06-21 21:35:00|11033.3|11027.6|11032.3|11029.7|11035.4|11031.3|11031.7|11027.6|270
1624311600000|2021-06-21 21:40:00|11032.4|11030.7|11033.1|11029.6|11034.4|11031.5|11031.9|11028.5|171
1624311900000|2021-06-21 21:45:00|11033|11029.8|11032.6|11028.4|11033.5|11030.1|11031.5|11026.6|547
1624312200000|2021-06-21 21:50:00|11032.3|11028.6|11032.2|11029.5|11033.5|11030.2|11031.2|11028|203
1624312500000|2021-06-21 21:55:00|11031.4|11029.4|11032.8|11028|11034.3|11030.5|11031.1|11027.5|341
1624312800000|2021-06-21 22:00:00|11033.5|11027.6|11029.9|11028.9|11034.2|11030.5|11029.7|11027.6|560
1624313100000|2021-06-21 22:05:00|11029.8|11028.8|11030.4|11029.4|11030.8|11029.5|11029.6|11028.6|124
1624313400000|2021-06-21 22:10:00|11030.5|11029.5|11030.2|11029.2|11030.9|11029.9|11029.4|11028.4|154
1624313700000|2021-06-21 22:15:00|11030.3|11029.3|11029.2|11028.2|11030.4|11029.4|11029.1|11028.1|130
1624314000000|2021-06-21 22:20:00|11029.5|11028.5|11029.7|11028.7|11030.6|11029.6|11028.8|11027.8|158
1624314300000|2021-06-21 22:25:00|11029.8|11028.8|11028.2|11027.2|11029.8|11028.8|11028.1|11027.1|157
1624314600000|2021-06-21 22:30:00|11028.3|11027.3|11030.2|11029.2|11030.3|11029.3|11028.1|11027.1|171
1624314900000|2021-06-21 22:35:00|11030.4|11029.4|11031.9|11030.9|11032.1|11031.1|11030.1|11029.1|205
1624315200000|2021-06-21 22:40:00|11032|11031|11032.4|11031.4|11033|11032|11031.7|11030.7|207
1624315500000|2021-06-21 22:45:00|11032.5|11031.5|11034.3|11033.3|11034.3|11033.3|11031.5|11030.5|191
1624315800000|2021-06-21 22:50:00|11034.2|11033.2|11034.3|11033.3|11034.4|11033.4|11032.9|11031.9|139
1624316100000|2021-06-21 22:55:00|11034.4|11033.4|11033.3|11032.3|11034.4|11033.4|11033.1|11032.1|72
1624316400000|2021-06-21 23:00:00|11033.2|11032.2|11034.1|11033.1|11034.8|11033.8|11033.2|11032.2|180
1624316700000|2021-06-21 23:05:00|11034|11033|11033.4|11032.7|11034.3|11033.5|11033.3|11032.5|147
1624317000000|2021-06-21 23:10:00|11033.5|11032.5|11033|11032.3|11033.5|11032.8|11032.4|11031.6|139
1624317300000|2021-06-21 23:15:00|11033.2|11032.5|11033.3|11032.6|11034.1|11033.2|11032.7|11031.8|176
1624317600000|2021-06-21 23:20:00|11033.4|11032.7|11033|11032|11034.4|11033.5|11032.7|11031.8|101
1624317900000|2021-06-21 23:25:00|11032.9|11032.2|11033.3|11032.3|11034.3|11033.5|11032.9|11031.9|111
1624318200000|2021-06-21 23:30:00|11033.4|11032.4|11038.1|11037.1|11038.8|11037.8|11033.2|11032.3|253
1624318500000|2021-06-21 23:35:00|11038|11037|11037.8|11036.8|11038.5|11037.8|11037|11036.1|173
1624318800000|2021-06-21 23:40:00|11037.6|11036.9|11037.3|11036.3|11037.8|11037|11035.8|11034.9|204
1624319100000|2021-06-21 23:45:00|11037.2|11036.2|11036.7|11035.7|11037.9|11037.1|11036.7|11035.7|187
1624319400000|2021-06-21 23:50:00|11036.8|11035.8|11038|11037|11038.3|11037.4|11036.7|11035.8|175
1624319700000|2021-06-21 23:55:00|11038.1|11037.1|11038.2|11037.5|11038.4|11037.6|11037.3|11036.5|133
1624320000000|2021-06-22 00:00:00|11038.1|11037.4|11032.1|11031.4|11041|11040|11032|11031.2|635
1624320300000|2021-06-22 00:05:00|11032|11031.3|11031|11030.3|11033.7|11032.8|11030.6|11029.9|428
1624320600000|2021-06-22 00:10:00|11030.9|11030.2|11032.6|11031.9|11033.6|11032.7|11029.8|11028.9|285
1624320900000|2021-06-22 00:15:00|11032.5|11031.8|11032.2|11031.5|11033|11032.1|11031.5|11030.6|225
1624321200000|2021-06-22 00:20:00|11032.3|11031.6|11029.6|11028.9|11032.3|11031.6|11029.5|11028.7|220
1624321500000|2021-06-22 00:25:00|11029.5|11028.8|11026|11025|11029.8|11028.9|11025.4|11024.5|341
1624321800000|2021-06-22 00:30:00|11026.1|11025.1|11027.9|11027.2|11028.1|11027.3|11025.9|11025.1|245
1624322100000|2021-06-22 00:35:00|11027.8|11027.1|11027.6|11026.9|11029.1|11028.4|11027.6|11026.9|209
1624322400000|2021-06-22 00:40:00|11027.3|11026.6|11029.6|11028.9|11030.3|11029.4|11025.9|11025.2|312
1624322700000|2021-06-22 00:45:00|11029.8|11028.8|11024.1|11023.4|11029.8|11028.9|11021.6|11020.6|434
1624323000000|2021-06-22 00:50:00|11024.2|11023.5|11026.5|11025.5|11027.2|11026.5|11024.1|11023.4|363
1624323300000|2021-06-22 00:55:00|11026.4|11025.4|11026.5|11025.8|11027.7|11027|11025.9|11025|355
1624323600000|2021-06-22 01:00:00|11026.6|11025.9|11026.5|11025.8|11027.6|11026.9|11025.9|11025.2|334
1624323900000|2021-06-22 01:05:00|11026.4|11025.7|11027.6|11026.9|11029.7|11029|11026.1|11025.1|304
1624324200000|2021-06-22 01:10:00|11027.5|11026.8|11027.4|11026.4|11030.2|11029.5|11027|11026.2|290
1624324500000|2021-06-22 01:15:00|11027.3|11026.6|11028.6|11027.6|11029.5|11028.7|11027.3|11026.5|309
1624324800000|2021-06-22 01:20:00|11028.7|11027.7|11027.3|11026.6|11029|11028.2|11026.8|11025.8|368
1624325100000|2021-06-22 01:25:00|11027.5|11026.5|11027.5|11026.8|11028.7|11028|11026.6|11025.8|219
1624325400000|2021-06-22 01:30:00|11027.4|11026.7|11025.6|11024.9|11028.2|11027.3|11024.8|11024.1|305
1624325700000|2021-06-22 01:35:00|11025.5|11024.8|11025|11024.3|11026.2|11025.5|11024.9|11024.2|249
1624326000000|2021-06-22 01:40:00|11024.9|11024.2|11025|11024.3|11026.1|11025.4|11024.8|11024.1|173
1624326300000|2021-06-22 01:45:00|11025.1|11024.4|11026.2|11025.5|11026.3|11025.6|11024.6|11023.9|189
1624326600000|2021-06-22 01:50:00|11026.4|11025.7|11027.6|11026.9|11028.3|11027.5|11026.2|11025.5|204
1624326900000|2021-06-22 01:55:00|11027.7|11027|11031.7|11031|11031.8|11031.1|11027.3|11026.6|282
1624327200000|2021-06-22 02:00:00|11031.8|11031.1|11033.5|11032.5|11034.2|11033.4|11031.6|11030.9|259
1624327500000|2021-06-22 02:05:00|11033.4|11032.4|11032.8|11032.1|11034|11033.1|11032.5|11031.8|264
1624327800000|2021-06-22 02:10:00|11032.9|11032.2|11034.1|11033.4|11034.6|11033.9|11032.8|11032.1|259
1624328100000|2021-06-22 02:15:00|11034.3|11033.3|11039.2|11038.5|11039.7|11038.9|11034.3|11033.3|384
1624328400000|2021-06-22 02:20:00|11039.5|11038.8|11040.7|11039.7|11040.8|11040|11038.9|11038.1|273
1624328700000|2021-06-22 02:25:00|11040.6|11039.9|11043|11042.3|11043.5|11042.7|11039.9|11039.2|365
1624329000000|2021-06-22 02:30:00|11042.8|11042.1|11043.9|11043.2|11044.2|11043.5|11039.5|11038.7|413
1624329300000|2021-06-22 02:35:00|11044|11043|11043|11042.3|11044.3|11043.6|11042.4|11041.7|249
1624329600000|2021-06-22 02:40:00|11042.8|11042.1|11042.9|11042.2|11043.2|11042.4|11041|11040.2|259
1624329900000|2021-06-22 02:45:00|11043.4|11042.7|11044.8|11044.1|11047.7|11047|11043.4|11042.7|353
1624330200000|2021-06-22 02:50:00|11044.7|11044|11041.3|11040.6|11046.7|11046|11041.1|11040.4|239
1624330500000|2021-06-22 02:55:00|11041.1|11040.3|11036.3|11035.6|11041.3|11040.6|11036.2|11035.5|518
1624330800000|2021-06-22 03:00:00|11036.5|11035.5|11040|11039|11040.1|11039.3|11036.3|11035.5|258
1624331100000|2021-06-22 03:05:00|11040.1|11039.1|11040.1|11039.4|11040.7|11040|11038.1|11037.4|256
1624331400000|2021-06-22 03:10:00|11040.2|11039.5|11040|11039.3|11040.2|11039.5|11039.3|11038.6|132
1624331700000|2021-06-22 03:15:00|11039.6|11038.9|11039.5|11038.8|11040.4|11039.6|11038|11037.3|171
1624332000000|2021-06-22 03:20:00|11039.6|11038.9|11039.5|11038.8|11040|11039.2|11038.8|11038.1|114
1624332300000|2021-06-22 03:25:00|11039.4|11038.7|11040.8|11040.1|11042.2|11041.5|11039.4|11038.7|257
1624332600000|2021-06-22 03:30:00|11040.7|11040|11042.5|11041.8|11042.9|11042.2|11040.4|11039.5|190
1624332900000|2021-06-22 03:35:00|11042.6|11041.9|11043.1|11042.4|11044|11043.3|11042.6|11041.9|162
1624333200000|2021-06-22 03:40:00|11043.2|11042.5|11043.3|11042.3|11044.7|11043.8|11043|11042.2|205
1624333500000|2021-06-22 03:45:00|11043.2|11042.2|11044.1|11043.4|11045.8|11045|11043|11042.2|252
1624333800000|2021-06-22 03:50:00|11044|11043.3|11041.3|11040.6|11044.6|11043.8|11040.2|11039.5|250
1624334100000|2021-06-22 03:55:00|11041.2|11040.5|11042.3|11041.3|11042.7|11042|11040|11039.2|205
1624334400000|2021-06-22 04:00:00|11042.2|11041.5|11040.5|11039.8|11042.7|11042|11040|11039.1|205
1624334700000|2021-06-22 04:05:00|11040.6|11039.9|11041|11040.3|11041.3|11040.6|11040|11039.1|99
1624335000000|2021-06-22 04:10:00|11041.1|11040.4|11040.6|11039.9|11041.5|11040.7|11040.3|11039.5|108
1624335300000|2021-06-22 04:15:00|11040.5|11039.8|11040.8|11040.1|11041|11040.1|11039.6|11038.9|137
1624335600000|2021-06-22 04:20:00|11040.7|11040|11042.1|11041.4|11042.4|11041.7|11040.7|11040|118
1624335900000|2021-06-22 04:25:00|11042|11041.3|11041.1|11040.4|11042.1|11041.4|11040.9|11040.2|115
1624336200000|2021-06-22 04:30:00|11041|11040.3|11041.2|11040.5|11041.8|11041.1|11041|11040.3|117
1624336500000|2021-06-22 04:35:00|11041.1|11040.4|11042.6|11041.9|11042.8|11042|11040.8|11040|112
1624336800000|2021-06-22 04:40:00|11042.7|11042|11043.1|11042.4|11043.3|11042.5|11042.4|11041.7|113
1624337100000|2021-06-22 04:45:00|11043|11042.3|11043.1|11042.4|11043.3|11042.6|11043|11042.3|80
1624337400000|2021-06-22 04:50:00|11043.2|11042.5|11043.2|11042.5|11043.2|11042.5|11043|11042.2|98
1624337700000|2021-06-22 04:55:00|11043.1|11042.4|11045.9|11044.9|11045.9|11045.1|11043.1|11042.4|127
1624338000000|2021-06-22 05:00:00|11045.8|11044.8|11044.6|11043.6|11046.1|11045.4|11044.3|11043.6|157
1624338300000|2021-06-22 05:05:00|11044.7|11043.7|11045|11044.3|11045.6|11044.9|11044.3|11043.6|140
1624338600000|2021-06-22 05:10:00|11045.1|11044.4|11043.7|11043|11045.8|11045|11043.5|11042.8|99
1624338900000|2021-06-22 05:15:00|11043.6|11042.9|11048.2|11047.2|11048.7|11047.9|11043.6|11042.9|280
1624339200000|2021-06-22 05:20:00|11048.1|11047.1|11047|11046|11048.3|11047.4|11046.6|11045.7|153
1624339500000|2021-06-22 05:25:00|11046.9|11045.9|11047.2|11046.5|11047.6|11046.8|11046.1|11045.2|163
1624339800000|2021-06-22 05:30:00|11047.3|11046.6|11044.9|11044.2|11048.1|11047.3|11044.9|11044|204
1624340100000|2021-06-22 05:35:00|11045|11044.3|11045.5|11044.8|11046.3|11045.5|11044.7|11044|178
1624340400000|2021-06-22 05:40:00|11045.6|11044.9|11044.3|11043.6|11045.8|11045|11044.2|11043.4|164
1624340700000|2021-06-22 05:45:00|11044.2|11043.5|11045.7|11044.7|11045.8|11044.9|11044|11043.3|118
1624341000000|2021-06-22 05:50:00|11045.5|11044.8|11042.4|11041.7|11045.8|11044.9|11041|11040.3|220
1624341300000|2021-06-22 05:55:00|11042.5|11041.8|11049.2|11048.2|11049.3|11048.3|11041.5|11040.6|369
1624341600000|2021-06-22 06:00:00|11049.1|11048.1|11050.4|11049.7|11054.3|11053.4|11048.5|11047.6|552
1624341900000|2021-06-22 06:05:00|11050.3|11049.6|11049.5|11048.8|11051.3|11050.4|11048.7|11047.9|289
1624342200000|2021-06-22 06:10:00|11049.4|11048.7|11047.2|11046.5|11050.2|11049.4|11046.9|11046.2|347
1624342500000|2021-06-22 06:15:00|11047.3|11046.6|11048.4|11047.7|11049.7|11048.9|11045.6|11044.9|445
1624342800000|2021-06-22 06:20:00|11048.3|11047.6|11047.3|11046.3|11049.4|11048.6|11046|11045.3|362
1624343100000|2021-06-22 06:25:00|11047.1|11046.4|11045.6|11044.9|11047.2|11046.5|11043.8|11043.1|337
1624343400000|2021-06-22 06:30:00|11045.4|11044.7|11045.4|11044.4|11045.9|11045.2|11043.5|11042.6|354
1624343700000|2021-06-22 06:35:00|11045.3|11044.3|11042.6|11041.6|11045.8|11045.1|11041.3|11040.6|322
1624344000000|2021-06-22 06:40:00|11042|11041.3|11042.9|11042.2|11044.1|11043.2|11041.2|11040.5|372
1624344300000|2021-06-22 06:45:00|11042.8|11042.1|11042|11041.3|11043.6|11042.9|11040.8|11040.1|331
1624344600000|2021-06-22 06:50:00|11042.1|11041.4|11039.9|11039.2|11042.4|11041.6|11039.7|11039|415
1624344900000|2021-06-22 06:55:00|11039.8|11039.1|11040.9|11040.2|11042.4|11041.5|11038.7|11038|451
1624345200000|2021-06-22 07:00:00|11041|11040.3|11043.5|11042.8|11046.1|11045.1|11040|11039.2|578
1624345500000|2021-06-22 07:05:00|11043.6|11042.9|11038.6|11037.9|11044.3|11043.3|11035.7|11034.7|568
1624345800000|2021-06-22 07:10:00|11038.7|11038|11039.6|11038.9|11040.6|11039.9|11037.6|11036.8|500
1624346100000|2021-06-22 07:15:00|11039.5|11038.8|11040.8|11040.1|11041|11040.1|11036.8|11036.1|477
1624346400000|2021-06-22 07:20:00|11041|11040|11040.8|11040.1|11041.5|11040.8|11039.4|11038.7|365
1624346700000|2021-06-22 07:25:00|11040.9|11040.2|11044.1|11043.1|11044.3|11043.5|11040.4|11039.6|320
1624347000000|2021-06-22 07:30:00|11044.2|11043.2|11041.4|11040.4|11044.7|11044|11041.1|11040.2|462
1624347300000|2021-06-22 07:35:00|11041.5|11040.5|11042.5|11041.8|11043.8|11043.1|11041.3|11040.4|320
1624347600000|2021-06-22 07:40:00|11042.6|11041.9|11046.4|11045.7|11046.6|11045.9|11041.7|11040.7|408
1624347900000|2021-06-22 07:45:00|11046.5|11045.8|11046.4|11045.7|11047.9|11046.9|11045.1|11044.3|497
1624348200000|2021-06-22 07:50:00|11046.7|11046|11046.6|11045.6|11048.4|11047.6|11045.4|11044.7|492
1624348500000|2021-06-22 07:55:00|11046.5|11045.5|11048.9|11047.9|11049.6|11048.6|11046.2|11045.3|548
1624348800000|2021-06-22 08:00:00|11048.8|11048.1|11051.2|11050.5|11053.4|11052.7|11048.8|11048.1|610
1624349100000|2021-06-22 08:05:00|11051.1|11050.4|11051.1|11050.1|11053.4|11052.6|11050.7|11049.8|390
1624349400000|2021-06-22 08:10:00|11051.2|11050.2|11048.1|11047.4|11051.4|11050.5|11047|11046.2|354
1624349700000|2021-06-22 08:15:00|11048.2|11047.5|11049|11048.3|11049.1|11048.4|11047.3|11046.5|300
1624350000000|2021-06-22 08:20:00|11049.1|11048.4|11046.1|11045.4|11050.1|11049.4|11045.2|11044.5|258
1624350300000|2021-06-22 08:25:00|11046.2|11045.2|11046.8|11045.8|11048.8|11047.8|11044.2|11043.5|408
1624350600000|2021-06-22 08:30:00|11046.7|11046|11043.8|11042.8|11048.9|11048|11043.4|11042.5|413
1624350900000|2021-06-22 08:35:00|11043.6|11042.9|11046.6|11045.9|11047.3|11046.4|11043.6|11042.9|317
1624351200000|2021-06-22 08:40:00|11046.5|11045.8|11047.6|11046.6|11047.7|11046.8|11045.4|11044.6|184
1624351500000|2021-06-22 08:45:00|11047.1|11046.4|11047.3|11046.6|11048.8|11047.9|11046.7|11045.8|253
1624351800000|2021-06-22 08:50:00|11047.4|11046.7|11049.9|11049.2|11050|11049.2|11047.3|11046.4|264
1624352100000|2021-06-22 08:55:00|11050|11049.3|11048.2|11047.5|11050.7|11049.9|11048.2|11047.5|224
1624352400000|2021-06-22 09:00:00|11048.3|11047.6|11049.8|11049.1|11051.1|11050.3|11048.3|11047.6|299
1624352700000|2021-06-22 09:05:00|11049.9|11049.2|11051.3|11050.6|11052.4|11051.5|11049.8|11049.1|289
1624353000000|2021-06-22 09:10:00|11051.2|11050.5|11047.4|11046.7|11052.1|11051.3|11047.4|11046.5|326
1624353300000|2021-06-22 09:15:00|11047.1|11046.4|11047.6|11046.6|11048.5|11047.7|11046.3|11045.6|255
1624353600000|2021-06-22 09:20:00|11047.5|11046.5|11048.8|11048.1|11048.9|11048.2|11047.1|11046.2|238
1624353900000|2021-06-22 09:25:00|11048.6|11047.9|11047.9|11047.2|11048.7|11047.9|11046.9|11046|188
1624354200000|2021-06-22 09:30:00|11048|11047|11047.1|11046.4|11048|11047.2|11045.7|11044.9|416
1624354500000|2021-06-22 09:35:00|11047.2|11046.2|11048.2|11047.5|11048.9|11048|11046.9|11046.2|348
1624354800000|2021-06-22 09:40:00|11048|11047.3|11049|11048|11049.7|11049|11047.8|11046.9|254
1624355100000|2021-06-22 09:45:00|11049.1|11048.1|11045.2|11044.5|11049.1|11048.2|11045.1|11044.4|278
1624355400000|2021-06-22 09:50:00|11045.3|11044.6|11046.1|11045.1|11046.8|11045.9|11044.4|11043.6|259
1624355700000|2021-06-22 09:55:00|11046.2|11045.2|11045.2|11044.5|11046.2|11045.5|11043.6|11042.9|321
1624356000000|2021-06-22 10:00:00|11045.1|11044.4|11044.6|11043.6|11045.5|11044.8|11043.6|11042.8|255
1624356300000|2021-06-22 10:05:00|11044.7|11043.7|11042.4|11041.7|11045.4|11044.6|11042.4|11041.7|297
1624356600000|2021-06-22 10:10:00|11042.5|11041.5|11043|11042.3|11043.9|11043.2|11041.2|11040.5|223
1624356900000|2021-06-22 10:15:00|11043.1|11042.4|11042.8|11042.1|11043.6|11042.9|11042.4|11041.6|227
1624357200000|2021-06-22 10:20:00|11042.7|11042|11040|11039.3|11043.3|11042.5|11039.7|11039|272
1624357500000|2021-06-22 10:25:00|11040.3|11039.5|11040.7|11039.7|11040.8|11040|11039.6|11038.7|243
1624357800000|2021-06-22 10:30:00|11040.4|11039.6|11040.1|11039.4|11040.9|11040.1|11038.9|11038.1|187
1624358100000|2021-06-22 10:35:00|11040.2|11039.5|11043.6|11042.9|11043.7|11042.9|11039.5|11038.8|203
1624358400000|2021-06-22 10:40:00|11043.5|11042.8|11043.2|11042.5|11043.5|11042.8|11042|11041.3|182
1624358700000|2021-06-22 10:45:00|11043.3|11042.6|11043.5|11042.8|11043.6|11042.9|11042.5|11041.8|184
1624359000000|2021-06-22 10:50:00|11043.4|11042.7|11044.1|11043.4|11044.8|11044.1|11042.9|11042.1|225
1624359300000|2021-06-22 10:55:00|11044.2|11043.5|11045.8|11045.1|11045.9|11045.2|11044.1|11043.4|210
1624359600000|2021-06-22 11:00:00|11045.7|11045|11045.8|11045.1|11046.3|11045.6|11045.5|11044.8|192
1624359900000|2021-06-22 11:05:00|11045.9|11045.2|11046.2|11045.5|11046.2|11045.5|11044.2|11043.5|209
1624360200000|2021-06-22 11:10:00|11046.1|11045.4|11048.2|11047.5|11049.1|11048.3|11046.1|11045.4|229
1624360500000|2021-06-22 11:15:00|11048.3|11047.6|11048.2|11047.5|11049.2|11048.5|11047.5|11046.8|207
1624360800000|2021-06-22 11:20:00|11048.3|11047.6|11047.6|11046.9|11048.3|11047.6|11047.5|11046.7|195
1624361100000|2021-06-22 11:25:00|11047.7|11047|11049.3|11048.6|11049.5|11048.8|11047.3|11046.6|182
1624361400000|2021-06-22 11:30:00|11049.2|11048.5|11048.8|11048.1|11049.7|11049|11048.6|11047.9|126
1624361700000|2021-06-22 11:35:00|11048.9|11048.2|11046.5|11045.8|11049|11048.3|11045.6|11044.9|162
1624362000000|2021-06-22 11:40:00|11046.6|11045.9|11047.8|11047.1|11049|11048.3|11046.4|11045.7|215
1624362300000|2021-06-22 11:45:00|11047.9|11047.2|11048.9|11048.2|11050.1|11049.4|11047.5|11046.6|192
1624362600000|2021-06-22 11:50:00|11049|11048.3|11051.7|11051|11052.1|11051.4|11048|11047.2|192
1624362900000|2021-06-22 11:55:00|11051.6|11050.9|11052.7|11052|11053.2|11052.5|11051.3|11050.6|240
1624363200000|2021-06-22 12:00:00|11052.6|11051.9|11054.6|11053.9|11056.9|11056|11051.6|11050.7|409
1624363500000|2021-06-22 12:05:00|11054.7|11054|11055|11054.3|11057.3|11056.6|11053.7|11053|373
1624363800000|2021-06-22 12:10:00|11055.1|11054.4|11056|11055.3|11056.7|11056|11054.2|11053.5|379
1624364100000|2021-06-22 12:15:00|11056.1|11055.4|11056.6|11055.9|11057.2|11056.5|11055.2|11054.5|312
1624364400000|2021-06-22 12:20:00|11056.7|11056|11056.1|11055.4|11057.1|11056.2|11055.1|11054.4|420
1624364700000|2021-06-22 12:25:00|11056.2|11055.5|11056.8|11056.1|11059.3|11058.6|11055.9|11055.2|506
1624365000000|2021-06-22 12:30:00|11056.7|11056|11058.3|11057.3|11058.8|11057.9|11054.3|11053.6|458
1624365300000|2021-06-22 12:35:00|11058.4|11057.4|11057.8|11057.1|11058.5|11057.8|11056.8|11056.1|400
1624365600000|2021-06-22 12:40:00|11058.1|11057.4|11058.7|11058|11059.1|11058.4|11057.8|11057|360
1624365900000|2021-06-22 12:45:00|11058.6|11057.9|11060.9|11060.2|11061.1|11060.2|11058.2|11057.5|287
1624366200000|2021-06-22 12:50:00|11060.6|11059.9|11064.5|11063.8|11064.8|11064.1|11060.4|11059.7|457
1624366500000|2021-06-22 12:55:00|11064.4|11063.7|11069.8|11069.1|11070.3|11069.6|11063.9|11063.2|502
1624366800000|2021-06-22 13:00:00|11069.7|11069|11068.5|11067.8|11071|11070.2|11067.4|11066.6|756
1624367100000|2021-06-22 13:05:00|11068.6|11067.6|11072.1|11071.4|11072.5|11071.8|11067.8|11066.9|497
1624367400000|2021-06-22 13:10:00|11072|11071.3|11069.5|11068.8|11072.4|11071.7|11069.1|11068.4|472
1624367700000|2021-06-22 13:15:00|11069.8|11069.1|11066.1|11065.4|11070.2|11069.5|11066.1|11065.4|388
1624368000000|2021-06-22 13:20:00|11066.2|11065.5|11065.3|11064.6|11068.2|11067.3|11064.7|11064|340
1624368300000|2021-06-22 13:25:00|11065.2|11064.5|11069.3|11068.6|11069.6|11068.9|11064.9|11064.2|275
1624368600000|2021-06-22 13:30:00|11069.2|11068.5|11070.5|11069.8|11071.8|11071.1|11066.5|11065.8|384
1624368900000|2021-06-22 13:35:00|11070.6|11069.9|11069.2|11068.5|11072.7|11072|11068.5|11067.8|325
1624369200000|2021-06-22 13:40:00|11069.1|11068.4|11068.5|11067.8|11069.3|11068.6|11065.6|11064.7|353
1624369500000|2021-06-22 13:45:00|11068.4|11067.7|11066.9|11066.2|11069.8|11069.1|11066.9|11066.2|311
1624369800000|2021-06-22 13:50:00|11066.5|11065.8|11068.1|11067.4|11072.3|11071.6|11065.1|11064.4|541
1624370100000|2021-06-22 13:55:00|11068.2|11067.5|11067.2|11066.2|11068.4|11067.7|11065.9|11065.2|486
1624370400000|2021-06-22 14:00:00|11067.3|11066.3|11063.3|11062.6|11072.6|11071.6|11063.1|11062.4|661
1624370700000|2021-06-22 14:05:00|11063.4|11062.7|11066.2|11065.5|11067.1|11066.4|11061.4|11060.7|492
1624371000000|2021-06-22 14:10:00|11065.9|11065.2|11065.7|11065|11067|11066.3|11064.9|11064.2|459
1624371300000|2021-06-22 14:15:00|11065.6|11064.9|11067.2|11066.5|11068.6|11067.9|11065.6|11064.9|372
1624371600000|2021-06-22 14:20:00|11067.1|11066.4|11065.6|11064.9|11067.2|11066.5|11064.6|11063.9|334
1624371900000|2021-06-22 14:25:00|11065.5|11064.8|11069.1|11068.4|11069.6|11068.9|11065.4|11064.7|392
1624372200000|2021-06-22 14:30:00|11069.2|11068.5|11070.6|11069.9|11071|11070.3|11068.4|11067.7|380
1624372500000|2021-06-22 14:35:00|11070.4|11069.7|11071.1|11070.1|11071.9|11071.2|11069.6|11068.9|412
1624372800000|2021-06-22 14:40:00|11071|11070|11069.6|11068.9|11071.4|11070.7|11068.6|11067.9|331
1624373100000|2021-06-22 14:45:00|11069.8|11069.1|11069.1|11068.4|11069.9|11069.2|11066.1|11065.4|434
1624373400000|2021-06-22 14:50:00|11069|11068.3|11074.6|11073.9|11075.4|11074.7|11068.4|11067.7|502
1624373700000|2021-06-22 14:55:00|11074.5|11073.8|11073|11072.3|11075.1|11074.4|11071.8|11071.1|450
1624374000000|2021-06-22 15:00:00|11073.1|11072.4|11072.3|11071.6|11073.2|11072.5|11068.7|11068|528
1624374300000|2021-06-22 15:05:00|11072.2|11071.5|11073.8|11073.1|11074.9|11074.2|11072.1|11071.3|354
1624374600000|2021-06-22 15:10:00|11074.2|11073.5|11074.5|11073.8|11075.4|11074.7|11073.6|11072.9|410
1624374900000|2021-06-22 15:15:00|11074.6|11073.9|11073.9|11073.2|11075|11074.3|11073.2|11072.5|438
1624375200000|2021-06-22 15:20:00|11073.8|11073.1|11074.6|11073.9|11075.3|11074.6|11073.6|11072.9|317
1624375500000|2021-06-22 15:25:00|11074.7|11074|11079.2|11078.5|11079.3|11078.6|11074.2|11073.5|264
1624375800000|2021-06-22 15:30:00|11079.1|11078.4|11078|11077.3|11079.3|11078.6|11077.8|11077.1|272
1624376100000|2021-06-22 15:35:00|11078.1|11077.4|11078.4|11077.7|11079.1|11078.4|11077.5|11076.8|221
1624376400000|2021-06-22 15:40:00|11078.6|11077.9|11078.6|11077.9|11079.6|11078.9|11077.5|11076.7|313
1624376700000|2021-06-22 15:45:00|11078.7|11078|11078.6|11077.9|11079.4|11078.6|11078.5|11077.8|162
1624377000000|2021-06-22 15:50:00|11078.7|11078|11076|11075.3|11078.8|11078|11075.9|11075.2|293
1624377300000|2021-06-22 15:55:00|11076.1|11075.4|11075.1|11074.4|11076.1|11075.4|11074.5|11073.8|308
1624377600000|2021-06-22 16:00:00|11075.3|11074.6|11074.6|11073.9|11075.7|11075|11074.3|11073.5|262
1624377900000|2021-06-22 16:05:00|11074.5|11073.8|11075.2|11074.5|11075.3|11074.6|11074.2|11073.5|164
1624378200000|2021-06-22 16:10:00|11075.1|11074.4|11076.1|11075.4|11077.1|11076.4|11074.8|11074|258
1624378500000|2021-06-22 16:15:00|11076.3|11075.3|11074.7|11074|11076.9|11076.1|11074.4|11073.5|223
1624378800000|2021-06-22 16:20:00|11074.8|11074.1|11072.6|11071.9|11074.9|11074.2|11071.7|11070.9|321
1624379100000|2021-06-22 16:25:00|11072.5|11071.8|11070.9|11070.2|11072.8|11072|11070.8|11070.1|233
1624379400000|2021-06-22 16:30:00|11071|11070.3|11070.7|11070|11071.9|11071.2|11070.6|11069.8|184
1624379700000|2021-06-22 16:35:00|11070.6|11069.9|11069|11068.3|11070.9|11070.2|11068.7|11067.9|252
1624380000000|2021-06-22 16:40:00|11068.9|11068.2|11070|11069.3|11070.8|11070.1|11068.9|11068.2|296
1624380300000|2021-06-22 16:45:00|11069.9|11069.2|11068.7|11067.7|11070.3|11069.4|11068|11067.3|208
1624380600000|2021-06-22 16:50:00|11068.8|11067.8|11068.8|11068.1|11071.7|11070.9|11068.7|11067.8|337
1624380900000|2021-06-22 16:55:00|11068.7|11068|11070.7|11070|11071.5|11070.7|11068.2|11067.5|300
1624381200000|2021-06-22 17:00:00|11070.6|11069.9|11071.5|11070.8|11072.7|11072|11070.1|11069.4|315
1624381500000|2021-06-22 17:05:00|11071.4|11070.7|11072.4|11071.7|11072.7|11071.9|11071.1|11070.4|222
1624381800000|2021-06-22 17:10:00|11072.1|11071.4|11072.2|11071.5|11072.8|11072.1|11071.2|11070.4|188
1624382100000|2021-06-22 17:15:00|11072|11071.3|11069.9|11069.2|11072|11071.3|11069.6|11068.9|176
1624382400000|2021-06-22 17:20:00|11069.8|11069.1|11067.6|11066.9|11070.8|11070.1|11067.6|11066.9|174
1624382700000|2021-06-22 17:25:00|11067.7|11067|11068.6|11067.9|11069.4|11068.6|11067|11066.3|242
1624383000000|2021-06-22 17:30:00|11068.8|11068.1|11069.4|11068.7|11069.8|11069|11068.7|11068|230
1624383300000|2021-06-22 17:35:00|11069.6|11068.9|11070|11069|11070.8|11070.1|11069.3|11068.5|211
1624383600000|2021-06-22 17:40:00|11069.9|11069.2|11068.7|11067.7|11070.6|11069.8|11068.5|11067.6|202
1624383900000|2021-06-22 17:45:00|11068.6|11067.6|11068.6|11067.6|11070.6|11069.7|11068.5|11067.6|291
1624384200000|2021-06-22 17:50:00|11068.7|11067.7|11069.4|11068.7|11069.6|11068.7|11068.4|11067.4|189
1624384500000|2021-06-22 17:55:00|11069.5|11068.8|11071.2|11070.2|11071.3|11070.3|11069.5|11068.7|234
1624384800000|2021-06-22 18:00:00|11071.4|11070.4|11069.9|11069.2|11071.5|11070.7|11069.3|11068.4|233
1624385100000|2021-06-22 18:05:00|11070|11069.3|11069.4|11068.7|11070.2|11069.5|11068.6|11067.9|216
1624385400000|2021-06-22 18:10:00|11069.5|11068.8|11068.1|11067.4|11070|11069.2|11067.7|11066.7|214
1624385700000|2021-06-22 18:15:00|11068|11067.3|11069.3|11068.3|11069.7|11068.9|11067.8|11067.1|272
1624386000000|2021-06-22 18:20:00|11069.1|11068.4|11066.6|11065.6|11069.7|11069|11066.3|11065.4|214
1624386300000|2021-06-22 18:25:00|11066.4|11065.7|11066.4|11065.7|11068.4|11067.7|11065.9|11065.2|185
1624386600000|2021-06-22 18:30:00|11066.5|11065.8|11066|11065|11068.5|11067.6|11065.7|11064.8|221
1624386900000|2021-06-22 18:35:00|11065.9|11064.9|11064.5|11063.5|11066.6|11065.9|11062.9|11062|311
1624387200000|2021-06-22 18:40:00|11064.6|11063.6|11063.9|11063.2|11064.6|11063.7|11062.6|11061.8|248
1624387500000|2021-06-22 18:45:00|11064|11063.3|11062.4|11061.7|11064|11063.3|11062|11061.2|199
1624387800000|2021-06-22 18:50:00|11062.3|11061.6|11062.9|11062.2|11063.7|11062.9|11062.3|11061.6|177
1624388100000|2021-06-22 18:55:00|11063|11062|11062.9|11062.2|11063.3|11062.5|11061.5|11060.8|253
1624388400000|2021-06-22 19:00:00|11062.8|11062.1|11061|11060.3|11063.7|11062.8|11060.8|11060|378
1624388700000|2021-06-22 19:05:00|11061.3|11060.6|11059.9|11058.9|11062.3|11061.4|11059.5|11058.7|328
1624389000000|2021-06-22 19:10:00|11060|11059|11060.4|11059.7|11060.5|11059.8|11059|11058.2|249
1624389300000|2021-06-22 19:15:00|11060.3|11059.6|11062.4|11061.7|11062.5|11061.7|11060.2|11059.5|180
1624389600000|2021-06-22 19:20:00|11062.6|11061.6|11063.7|11063|11064.8|11064|11062.3|11061.5|255
1624389900000|2021-06-22 19:25:00|11063.8|11063.1|11063.5|11062.5|11064|11063.3|11062.1|11061.2|231
1624390200000|2021-06-22 19:30:00|11063.3|11062.6|11063.5|11062.8|11063.8|11063|11062.6|11061.9|195
1624390500000|2021-06-22 19:35:00|11063.4|11062.7|11063.2|11062.5|11063.7|11063|11062.9|11062|101
1624390800000|2021-06-22 19:40:00|11063.3|11062.6|11062.3|11061.6|11063.3|11062.6|11060.4|11059.6|168
1624391100000|2021-06-22 19:45:00|11062.2|11061.5|11063.6|11062.9|11063.6|11062.9|11061.5|11060.6|202
1624391400000|2021-06-22 19:50:00|11063.5|11062.8|11064.1|11063.4|11064.4|11063.6|11062.4|11061.5|233
1624391700000|2021-06-22 19:55:00|11064.2|11063.2|11063.2|11062.2|11064.4|11063.5|11062.5|11061.6|321
1624392000000|2021-06-22 20:00:00|11063.3|11062.3|11065.3|11064.6|11066.9|11066|11063.3|11062.3|287
1624392300000|2021-06-22 20:05:00|11065.2|11064.5|11066.1|11065.4|11066.3|11065.5|11064.5|11063.7|145
1624392600000|2021-06-22 20:10:00|11066|11065.3|11066.5|11065.8|11068.1|11067.4|11066|11065.3|167
1624392900000|2021-06-22 20:15:00|11066.1|11065.4|11065.8|11065.1|11066.6|11065.9|11065.6|11064.7|177
1624393200000|2021-06-22 20:20:00|11065.9|11065.2|11065.4|11064.7|11066.2|11065.5|11065.4|11064.5|98
1624393500000|2021-06-22 20:25:00|11065.5|11064.8|11067.9|11067.2|11068.1|11067.2|11065.3|11064.5|145
1624393800000|2021-06-22 20:30:00|11068|11067.3|11068.4|11067.7|11068.6|11067.9|11067.1|11066.2|161
1624394100000|2021-06-22 20:35:00|11068.5|11067.8|11068.5|11067.5|11068.8|11067.9|11067.9|11067.1|84
1624394400000|2021-06-22 20:40:00|11068.6|11067.6|11068.1|11067.1|11068.7|11067.8|11067.8|11066.8|95
1624394700000|2021-06-22 20:45:00|11068.2|11067.2|11067.9|11066.9|11068.8|11067.8|11067.5|11066.5|133
1624395000000|2021-06-22 20:50:00|11068|11067|11067.5|11066.5|11068.1|11067.1|11067.2|11066.2|137
1624395300000|2021-06-22 20:55:00|11067.4|11066.4|11067.9|11066.9|11068.2|11067.1|11066.9|11064.9|151
1624395600000|2021-06-22 21:00:00|11068.1|11066.4|11065.9|11063|11068.1|11066.4|11065.2|11061.4|7
1624395900000|2021-06-22 21:05:00|11067.3|11061.3|11067.2|11061.2|11068.5|11062.5|11066.6|11060.6|96
1624396200000|2021-06-22 21:10:00|11068.1|11062.1|11066.5|11060.5|11068.3|11062.6|11066.3|11060.3|118
1624396500000|2021-06-22 21:15:00|11067.2|11061.2|11067.5|11061.5|11068|11062|11066.3|11060.3|147
1624396800000|2021-06-22 21:20:00|11067.4|11061.4|11067.4|11061.4|11067.8|11061.8|11067|11061|78
1624397100000|2021-06-22 21:25:00|11067.3|11061.3|11067.4|11061.4|11067.7|11061.7|11067|11061|60
1624397400000|2021-06-22 21:30:00|11067.6|11061.6|11068.1|11062.1|11068.3|11062.8|11067.5|11061.6|121
1624397700000|2021-06-22 21:35:00|11068|11062|11067.8|11061.8|11068.6|11064|11065.5|11061.5|767
1624398000000|2021-06-22 21:40:00|11067.9|11061.9|11067.5|11063|11069.4|11064.5|11065.8|11061.8|477
1624398300000|2021-06-22 21:45:00|11066.9|11063.5|11067.4|11064.2|11067.7|11064.8|11066.6|11063.1|335
1624398600000|2021-06-22 21:50:00|11067|11063.8|11067.2|11063.6|11067.6|11064.9|11066.4|11062.8|823
1624398900000|2021-06-22 21:55:00|11067.1|11063.5|11067.1|11063.9|11067.5|11064.8|11066.2|11062.9|1185
1624399200000|2021-06-22 22:00:00|11067.3|11063.8|11064.5|11063.5|11068.8|11066.9|11064.4|11063.1|482
1624399500000|2021-06-22 22:05:00|11064.7|11063.2|11065.3|11064.3|11065.5|11064.5|11064.5|11063.2|110
1624399800000|2021-06-22 22:10:00|11065.4|11064.4|11065.4|11064.4|11065.5|11064.5|11065|11064|54
1624400100000|2021-06-22 22:15:00|11065.3|11064.3|11065.9|11064.9|11066.2|11065.2|11065|11064|205
1624400400000|2021-06-22 22:20:00|11065.8|11064.8|11066.6|11065.6|11066.9|11065.9|11065.8|11064.8|103
1624400700000|2021-06-22 22:25:00|11066.5|11065.5|11065.4|11064.4|11066.7|11065.7|11065.3|11064.3|106
1624401000000|2021-06-22 22:30:00|11065.5|11064.5|11064.7|11063.7|11065.8|11064.8|11064.6|11063.6|94
1624401300000|2021-06-22 22:35:00|11064.8|11063.8|11066.3|11065.3|11066.8|11065.8|11064.1|11063.1|157
1624401600000|2021-06-22 22:40:00|11066.2|11065.2|11065.3|11064.3|11066.3|11065.3|11065.2|11064.2|93
1624401900000|2021-06-22 22:45:00|11065.2|11064.2|11064.9|11063.9|11065.8|11064.8|11064.7|11063.9|68
1624402200000|2021-06-22 22:50:00|11065.1|11064.1|11065.7|11064.7|11065.9|11064.9|11064.7|11063.7|71
1624402500000|2021-06-22 22:55:00|11065.6|11064.6|11065.4|11064.4|11066.1|11065.1|11064.9|11063.9|80
1624402800000|2021-06-22 23:00:00|11065.3|11064.3|11064.8|11063.8|11065.8|11064.8|11064.5|11063.6|120
1624403100000|2021-06-22 23:05:00|11064.7|11063.7|11065.4|11064.4|11065.8|11064.9|11064.5|11063.6|114
1624403400000|2021-06-22 23:10:00|11065.3|11064.6|11065.3|11064.6|11065.6|11064.7|11065.2|11064.3|46
1624403700000|2021-06-22 23:15:00|11065.4|11064.4|11066.6|11065.9|11067.2|11066.2|11065.2|11064.3|70
1624404000000|2021-06-22 23:20:00|11066.7|11066|11065.9|11064.9|11067.2|11066.2|11065.9|11064.9|96
1624404300000|2021-06-22 23:25:00|11066|11065|11065.9|11065.2|11066.8|11065.9|11065.7|11064.7|129
1624404600000|2021-06-22 23:30:00|11066|11065.3|11066.2|11065.2|11066.7|11065.8|11065.4|11064.4|120
1624404900000|2021-06-22 23:35:00|11066.3|11065.3|11065.4|11064.4|11066.3|11065.3|11065.2|11064.3|112
1624405200000|2021-06-22 23:40:00|11065.1|11064.3|11065.4|11064.4|11066.1|11065.2|11063.9|11063.1|187
1624405500000|2021-06-22 23:45:00|11065.3|11064.3|11064.2|11063.2|11065.4|11064.6|11063.9|11063|192
1624405800000|2021-06-22 23:50:00|11064.1|11063.1|11065.1|11064.1|11065.5|11064.6|11064.1|11063.1|158
1624406100000|2021-06-22 23:55:00|11065|11064|11066.1|11065.1|11066.1|11065.3|11063|11062|170
1624406400000|2021-06-23 00:00:00|11066|11065|11071.8|11071.1|11073.2|11072.2|11065.1|11064.4|467
1624406700000|2021-06-23 00:05:00|11071.7|11071|11071.6|11070.9|11072.8|11072.1|11070.9|11070.1|240
1624407000000|2021-06-23 00:10:00|11071.7|11071|11073.1|11072.4|11074.3|11073.6|11071.7|11071|223
1624407300000|2021-06-23 00:15:00|11073|11072.3|11073.5|11072.8|11073.5|11072.8|11071|11070.3|185
1624407600000|2021-06-23 00:20:00|11073.6|11072.9|11074.4|11073.4|11076.3|11075.6|11073.5|11072.8|323
1624407900000|2021-06-23 00:25:00|11074.3|11073.6|11072.9|11072.2|11074.8|11074.1|11072.3|11071.4|296
1624408200000|2021-06-23 00:30:00|11073.3|11072.3|11072.6|11071.9|11074.3|11073.6|11071.2|11070.4|243
1624408500000|2021-06-23 00:35:00|11072.7|11072|11074.9|11074.2|11075.1|11074.4|11072.6|11071.9|207
1624408800000|2021-06-23 00:40:00|11074.8|11074.1|11074|11073.3|11075.2|11074.4|11073.3|11072.6|220
1624409100000|2021-06-23 00:45:00|11074.1|11073.4|11074.4|11073.7|11076.7|11075.9|11074.1|11073.4|339
1624409400000|2021-06-23 00:50:00|11074.3|11073.6|11073.6|11072.6|11077.1|11076.3|11071.6|11070.9|553
1624409700000|2021-06-23 00:55:00|11073.8|11072.8|11073.4|11072.4|11074.6|11073.9|11072.6|11071.6|309
1624410000000|2021-06-23 01:00:00|11073.3|11072.6|11079.4|11078.4|11079.4|11078.4|11072.5|11071.8|275
1624410300000|2021-06-23 01:05:00|11079.3|11078.3|11079.6|11078.6|11081|11080.2|11076.8|11076.1|527
1624410600000|2021-06-23 01:10:00|11079.4|11078.7|11077.3|11076.3|11080.4|11079.7|11077.3|11076.3|330
1624410900000|2021-06-23 01:15:00|11077.4|11076.4|11076.6|11075.9|11077.5|11076.7|11076.1|11075.3|257
1624411200000|2021-06-23 01:20:00|11076.7|11076|11076.6|11075.9|11077.5|11076.6|11075.2|11074.4|218
1624411500000|2021-06-23 01:25:00|11076.7|11076|11079|11078.3|11079.4|11078.7|11076.4|11075.6|409
1624411800000|2021-06-23 01:30:00|11079.1|11078.4|11075.6|11074.9|11079.4|11078.7|11074.6|11073.9|420
1624412100000|2021-06-23 01:35:00|11075.5|11074.8|11077.2|11076.5|11078.5|11077.7|11075.4|11074.7|329
1624412400000|2021-06-23 01:40:00|11077.3|11076.6|11079|11078.3|11079|11078.3|11075.8|11074.9|422
1624412700000|2021-06-23 01:45:00|11078.9|11078.2|11080.1|11079.4|11080.6|11079.8|11077.9|11077.2|216
1624413000000|2021-06-23 01:50:00|11080|11079.3|11084.5|11083.8|11085.9|11084.9|11080|11079.3|444
1624413300000|2021-06-23 01:55:00|11084.1|11083.4|11083.6|11082.6|11085.7|11085|11082.6|11081.9|373
1624413600000|2021-06-23 02:00:00|11083.5|11082.9|11081|11080.3|11084|11083.2|11080.9|11080.2|322
1624413900000|2021-06-23 02:05:00|11080.9|11080.2|11082|11081.3|11082.6|11081.9|11080.9|11080.2|219
1624414200000|2021-06-23 02:10:00|11082.1|11081.4|11083.4|11082.7|11084.2|11083.5|11082|11081.2|182
1624414500000|2021-06-23 02:15:00|11083.5|11082.8|11081.6|11080.9|11083.5|11082.8|11080.6|11079.9|190
1624414800000|2021-06-23 02:20:00|11081.5|11080.8|11081.1|11080.4|11081.6|11080.9|11080.4|11079.5|243
1624415100000|2021-06-23 02:25:00|11081.2|11080.5|11081.3|11080.3|11083.1|11082.3|11080.3|11079.6|281
1624415400000|2021-06-23 02:30:00|11081.1|11080.4|11079.1|11078.4|11081.2|11080.5|11078.3|11077.5|256
1624415700000|2021-06-23 02:35:00|11079.2|11078.5|11078.6|11077.9|11079.2|11078.5|11077.5|11076.8|241
1624416000000|2021-06-23 02:40:00|11078.5|11077.8|11078.5|11077.8|11079.6|11078.8|11077.7|11077|226
1624416300000|2021-06-23 02:45:00|11078.4|11077.7|11077.1|11076.4|11078.4|11077.7|11076.9|11076.1|274
1624416600000|2021-06-23 02:50:00|11077|11076.3|11076.5|11075.8|11078|11077.3|11076.3|11075.6|211
1624416900000|2021-06-23 02:55:00|11076.6|11075.9|11075.1|11074.4|11077.6|11076.6|11075|11074.2|264
1624417200000|2021-06-23 03:00:00|11075.2|11074.5|11072.4|11071.7|11076|11075.2|11072.4|11071.5|265
1624417500000|2021-06-23 03:05:00|11072.5|11071.8|11073.6|11072.9|11073.7|11073|11071.4|11070.6|263
1624417800000|2021-06-23 03:10:00|11073.7|11073|11075.2|11074.5|11075.7|11074.9|11073.5|11072.8|204
1624418100000|2021-06-23 03:15:00|11075.3|11074.6|11074.8|11074.1|11075.5|11074.8|11073.9|11073.2|184
1624418400000|2021-06-23 03:20:00|11074.9|11074.2|11074.7|11074|11075.7|11075|11074.6|11073.9|121
1624418700000|2021-06-23 03:25:00|11074.6|11073.9|11073.6|11072.9|11074.7|11074|11073.3|11072.6|174
1624419000000|2021-06-23 03:30:00|11073.7|11073|11075.3|11074.6|11075.6|11074.8|11073.4|11072.7|178
1624419300000|2021-06-23 03:35:00|11075.4|11074.7|11075.8|11075.1|11076.5|11075.8|11075.2|11074.5|180
1624419600000|2021-06-23 03:40:00|11076|11075|11076.6|11075.9|11076.7|11076|11075.8|11075|149
1624419900000|2021-06-23 03:45:00|11076.5|11075.8|11076.8|11076.1|11077.6|11076.9|11076.3|11075.6|158
1624420200000|2021-06-23 03:50:00|11076.7|11076|11077.2|11076.5|11077.4|11076.6|11076.7|11075.9|182
1624420500000|2021-06-23 03:55:00|11077.1|11076.4|11076.5|11075.8|11078.7|11077.9|11076|11075.2|220
1624420800000|2021-06-23 04:00:00|11076.4|11075.7|11076.9|11076.2|11077.9|11077.2|11075.8|11075|147
1624421100000|2021-06-23 04:05:00|11077|11076.3|11077.8|11077.1|11078.6|11077.8|11076.2|11075.5|132
1624421400000|2021-06-23 04:10:00|11077.9|11077.2|11079.9|11079.2|11079.9|11079.2|11077.8|11077.1|149
1624421700000|2021-06-23 04:15:00|11079.8|11079.1|11080.2|11079.2|11080.6|11079.7|11078|11077.3|179
1624422000000|2021-06-23 04:20:00|11080.1|11079.1|11078.9|11078.2|11080.8|11080.1|11078.6|11077.9|212
1624422300000|2021-06-23 04:25:00|11078.8|11078.1|11080.1|11079.4|11081.5|11080.8|11078.7|11078|155
1624422600000|2021-06-23 04:30:00|11080.2|11079.5|11078.9|11078.2|11081.3|11080.6|11078.7|11078|147
1624422900000|2021-06-23 04:35:00|11079|11078.3|11078.9|11078.2|11080.3|11079.6|11078.4|11077.7|135
1624423200000|2021-06-23 04:40:00|11078.8|11078.1|11078.1|11077.4|11079.7|11078.9|11078.1|11077.4|119
1624423500000|2021-06-23 04:45:00|11078.2|11077.5|11076.5|11075.8|11078.5|11077.8|11076.3|11075.5|195
1624423800000|2021-06-23 04:50:00|11076.4|11075.7|11078.2|11077.5|11078.3|11077.6|11075.9|11075|199
1624424100000|2021-06-23 04:55:00|11078.3|11077.6|11079.7|11079|11079.9|11079.2|11078.3|11077.6|151
1624424400000|2021-06-23 05:00:00|11079.6|11078.9|11079|11078.3|11079.9|11079.1|11077.6|11076.9|174
1624424700000|2021-06-23 05:05:00|11079.1|11078.4|11080.8|11080.1|11081.1|11080.2|11078.5|11077.7|146
1624425000000|2021-06-23 05:10:00|11080.7|11080|11080.5|11079.8|11081.9|11081.1|11080.3|11079.6|140
1624425300000|2021-06-23 05:15:00|11080.6|11079.9|11080.3|11079.6|11081.4|11080.7|11080.3|11079.4|183
1624425600000|2021-06-23 05:20:00|11080.4|11079.7|11080.5|11079.8|11081|11080.1|11080|11079.3|169
1624425900000|2021-06-23 05:25:00|11080.8|11080.3|11084.7|11083.7|11085.7|11084.9|11080.8|11080.3|267
1624426200000|2021-06-23 05:30:00|11084.6|11083.6|11083|11082.3|11085.5|11084.6|11082.4|11081.6|324
1624426500000|2021-06-23 05:35:00|11083.1|11082.4|11082.5|11081.8|11084|11083.2|11081.8|11080.9|188
1624426800000|2021-06-23 05:40:00|11082.3|11081.3|11083|11082.3|11083|11082.3|11081.9|11081|131
1624427100000|2021-06-23 05:45:00|11082.9|11082.2|11082.1|11081.1|11083.8|11083.1|11081.9|11081.1|152
1624427400000|2021-06-23 05:50:00|11082|11081.3|11082.7|11081.7|11083.5|11082.6|11081.7|11081|242
1624427700000|2021-06-23 05:55:00|11082.5|11081.8|11077.4|11076.4|11082.7|11081.9|11077.1|11076.2|520
1624428000000|2021-06-23 06:00:00|11077.3|11076.6|11083.4|11082.7|11084.1|11083.2|11077.3|11076.5|375
1624428300000|2021-06-23 06:05:00|11083.6|11082.9|11082.4|11081.7|11084.9|11084.2|11081.4|11080.5|325
1624428600000|2021-06-23 06:10:00|11082.3|11081.6|11080.6|11079.9|11082.8|11082.1|11079.9|11079.1|319
1624428900000|2021-06-23 06:15:00|11080.9|11080.2|11084.5|11083.8|11084.9|11084.1|11080|11079.2|356
1624429200000|2021-06-23 06:20:00|11084.6|11083.9|11087.8|11087.1|11088.5|11087.6|11083.6|11082.9|398
1624429500000|2021-06-23 06:25:00|11088|11087|11085.9|11085.2|11088.6|11087.9|11085.9|11085.2|293
1624429800000|2021-06-23 06:30:00|11086.1|11085.1|11087.1|11086.4|11087.5|11086.8|11085.8|11085|250
1624430100000|2021-06-23 06:35:00|11087|11086.3|11086.8|11086.1|11087.5|11086.8|11086.4|11085.6|197
1624430400000|2021-06-23 06:40:00|11086.6|11085.9|11084|11083.3|11086.8|11086.1|11083.5|11082.8|287
1624430700000|2021-06-23 06:45:00|11084.1|11083.4|11084.7|11084|11086.7|11085.9|11083.8|11082.9|298
1624431000000|2021-06-23 06:50:00|11084.6|11083.9|11082.8|11081.8|11088.1|11087.1|11082.6|11081.7|466
1624431300000|2021-06-23 06:55:00|11082.7|11081.7|11084.9|11084.2|11085|11084.2|11081.8|11081.1|508
1624431600000|2021-06-23 07:00:00|11085.1|11084.4|11088.3|11087.6|11089.9|11089|11084|11083.3|476
1624431900000|2021-06-23 07:05:00|11088.4|11087.7|11087.9|11087.2|11089.3|11088.6|11086.9|11086.2|364
1624432200000|2021-06-23 07:10:00|11088|11087.3|11089.8|11088.8|11089.8|11088.9|11088|11087.3|339
1624432500000|2021-06-23 07:15:00|11089.5|11087.9|11089.6|11088.6|11092.3|11091.4|11087.3|11086.3|607
1624432800000|2021-06-23 07:20:00|11089.5|11088.5|11089.2|11088.2|11089.7|11089|11087.8|11086.9|349
1624433100000|2021-06-23 07:25:00|11089.1|11088.4|11086.7|11085.7|11091.1|11090.3|11086.3|11085.5|332
1624433400000|2021-06-23 07:30:00|11086.8|11085.8|11088|11087|11091.4|11090.4|11086.1|11085.1|545
1624433700000|2021-06-23 07:35:00|11087.9|11086.9|11087.8|11087.1|11088.5|11087.7|11086.1|11085.3|446
1624434000000|2021-06-23 07:40:00|11088|11087|11088.1|11087.4|11088.3|11087.5|11084.6|11083.9|477
1624434300000|2021-06-23 07:45:00|11088.2|11087.5|11090.1|11089.1|11090.2|11089.4|11088.2|11087.5|279
1624434600000|2021-06-23 07:50:00|11090.2|11089.2|11091.4|11090.4|11091.4|11090.5|11088.8|11088|313
1624434900000|2021-06-23 07:55:00|11091.3|11090.3|11088.1|11087.1|11091.5|11090.6|11087.8|11087.1|297
1624435200000|2021-06-23 08:00:00|11088|11087.3|11089.1|11088.4|11090|11089.2|11086|11085.1|462
1624435500000|2021-06-23 08:05:00|11089|11088.3|11089.1|11088.1|11089.4|11088.6|11087.6|11086.7|392
1624435800000|2021-06-23 08:10:00|11089.2|11088.2|11087.1|11086.1|11089.2|11088.4|11086|11085.1|325
1624436100000|2021-06-23 08:15:00|11086.9|11086.2|11086|11085.3|11088.3|11087.6|11085.6|11084.7|352
1624436400000|2021-06-23 08:20:00|11086.1|11085.1|11088.5|11087.8|11089.5|11088.5|11085.9|11085.1|236
1624436700000|2021-06-23 08:25:00|11088.6|11087.9|11088.7|11087.7|11089.1|11088.3|11086.9|11086.1|246
1624437000000|2021-06-23 08:30:00|11088.8|11088.1|11088.4|11087.4|11089.2|11088.4|11087.2|11086.5|364
1624437300000|2021-06-23 08:35:00|11088.1|11087.3|11087.3|11086.6|11088.2|11087.4|11084.5|11083.5|376
1624437600000|2021-06-23 08:40:00|11087.5|11086.8|11088.5|11087.8|11089.2|11088.3|11087.1|11086.3|321
1624437900000|2021-06-23 08:45:00|11088.4|11087.7|11087.8|11087.1|11090.1|11089.4|11087.6|11086.9|226
1624438200000|2021-06-23 08:50:00|11087.7|11087|11089|11088.3|11089.2|11088.5|11087.7|11086.8|192
1624438500000|2021-06-23 08:55:00|11088.9|11088.2|11090.9|11090.2|11091.6|11090.8|11088.2|11087.3|288
1624438800000|2021-06-23 09:00:00|11090.8|11090.1|11090.5|11089.8|11092.5|11091.7|11089.6|11088.9|311
1624439100000|2021-06-23 09:05:00|11090.6|11089.9|11089.1|11088.4|11091.1|11090.3|11089|11088.2|209
1624439400000|2021-06-23 09:10:00|11089.3|11088.6|11090.3|11089.6|11090.4|11089.6|11088.4|11087.6|212
1624439700000|2021-06-23 09:15:00|11090.2|11089.5|11092.6|11091.9|11092.7|11092|11090.2|11089.5|201
1624440000000|2021-06-23 09:20:00|11092.7|11092|11091.2|11090.5|11092.7|11092|11090.8|11090|244
1624440300000|2021-06-23 09:25:00|11091.3|11090.6|11094.1|11093.1|11094.2|11093.3|11090.4|11089.7|269
1624440600000|2021-06-23 09:30:00|11094|11093|11093.5|11092.8|11094.4|11093.5|11092.8|11092.1|258
1624440900000|2021-06-23 09:35:00|11093.4|11092.7|11093.2|11092.5|11094.2|11093.4|11092.7|11091.9|222
1624441200000|2021-06-23 09:40:00|11093.1|11092.4|11094|11093.3|11094.7|11094|11092.7|11091.9|223
1624441500000|2021-06-23 09:45:00|11093.5|11092.8|11094.1|11093.4|11094.5|11093.8|11091.6|11090.9|295
1624441800000|2021-06-23 09:50:00|11094|11093.3|11094.6|11093.9|11095.2|11094.4|11093.5|11092.8|142
1624442100000|2021-06-23 09:55:00|11094.7|11094|11096.8|11096.1|11097.4|11096.6|11094.5|11093.7|208
1624442400000|2021-06-23 10:00:00|11096.7|11096|11107|11106|11107.3|11106.4|11096.4|11095.5|524
1624442700000|2021-06-23 10:05:00|11107.1|11106.1|11106.8|11106.1|11107.7|11107|11102.2|11101.5|452
1624443000000|2021-06-23 10:10:00|11106.7|11106|11108.1|11107.4|11110.8|11110.1|11105.2|11104.5|440
1624443300000|2021-06-23 10:15:00|11108.2|11107.5|11101.9|11100.9|11108.2|11107.5|11101.7|11100.8|516
1624443600000|2021-06-23 10:20:00|11102|11101.3|11098.5|11097.8|11102.8|11102.1|11096.8|11096|442
1624443900000|2021-06-23 10:25:00|11098.7|11098|11099.2|11098.2|11099.8|11099.1|11098.1|11097.4|246
1624444200000|2021-06-23 10:30:00|11099|11098.3|11103|11102|11104.3|11103.6|11099|11098.2|385
1624444500000|2021-06-23 10:35:00|11103.1|11102.1|11102.6|11101.9|11104.2|11103.5|11101.3|11100.5|201
1624444800000|2021-06-23 10:40:00|11102.8|11102.1|11100.5|11099.8|11103|11102.3|11098.6|11097.8|305
1624445100000|2021-06-23 10:45:00|11100.6|11099.9|11104.7|11104|11105.3|11104.5|11100.5|11099.8|295
1624445400000|2021-06-23 10:50:00|11104.8|11104.1|11103|11102.3|11105.7|11104.8|11101.9|11101|328
1624445700000|2021-06-23 10:55:00|11103.1|11102.4|11104.3|11103.3|11104.7|11103.8|11102.7|11101.7|323
1624446000000|2021-06-23 11:00:00|11104.4|11103.4|11103.2|11102.5|11104.9|11103.9|11101.9|11101.1|341
1624446300000|2021-06-23 11:05:00|11103.4|11102.7|11105.9|11104.9|11107.2|11106.4|11103.2|11102.4|397
1624446600000|2021-06-23 11:10:00|11105.7|11105|11103.8|11103.1|11106.8|11106.1|11103.2|11102.3|360
1624446900000|2021-06-23 11:15:00|11103.9|11103.2|11102.4|11101.7|11104.3|11103.5|11101.7|11101|231
1624447200000|2021-06-23 11:20:00|11102.5|11101.8|11102.5|11101.5|11103.8|11102.9|11101.7|11100.9|263
1624447500000|2021-06-23 11:25:00|11102.4|11101.7|11094.7|11094|11102.6|11101.7|11094.6|11093.8|376
1624447800000|2021-06-23 11:30:00|11095|11094.3|11084.8|11083.8|11095.6|11094.6|11084.2|11083.2|506
1624448100000|2021-06-23 11:35:00|11084.9|11083.9|11081.6|11080.6|11086|11085|11066.4|11065.4|1197
1624448400000|2021-06-23 11:40:00|11082|11081|11081.7|11081|11083.5|11082.5|11076.6|11075.7|658
1624448700000|2021-06-23 11:45:00|11081.6|11080.6|11086.7|11085.7|11086.7|11085.7|11079.7|11078.9|457
1624449000000|2021-06-23 11:50:00|11086.6|11085.6|11087.8|11087.1|11088.5|11087.7|11082.9|11082|516
1624449300000|2021-06-23 11:55:00|11087.9|11087.2|11087|11086.3|11088.2|11087.3|11082.9|11082.1|412
1624449600000|2021-06-23 12:00:00|11086.7|11085.7|11081.5|11080.8|11087.2|11086.3|11081.5|11080.8|402
1624449900000|2021-06-23 12:05:00|11081.1|11080.4|11085.4|11084.7|11087|11086.2|11080.8|11080|457
1624450200000|2021-06-23 12:10:00|11085.3|11084.4|11082.7|11082|11085.3|11084.4|11081.6|11080.6|418
1624450500000|2021-06-23 12:15:00|11082.8|11082.1|11078|11077.3|11082.8|11082.1|11076.4|11075.7|436
1624450800000|2021-06-23 12:20:00|11078.1|11077.4|11081.1|11080.4|11081.2|11080.4|11077.1|11076.1|436
1624451100000|2021-06-23 12:25:00|11080.9|11080.2|11078.7|11077.7|11081.4|11080.7|11078.2|11077.3|343
1624451400000|2021-06-23 12:30:00|11078.5|11077.5|11085.7|11084.7|11086.3|11085.3|11077.4|11076.5|541
1624451700000|2021-06-23 12:35:00|11085.5|11084.5|11083.4|11082.4|11086.7|11086|11083.2|11082.3|435
1624452000000|2021-06-23 12:40:00|11083.5|11082.5|11082.4|11081.4|11083.5|11082.5|11081.4|11080.5|419
1624452300000|2021-06-23 12:45:00|11082.3|11081.3|11085|11084.3|11085.3|11084.6|11081.5|11080.7|347
1624452600000|2021-06-23 12:50:00|11084.9|11084.2|11085|11084.3|11085.9|11085.1|11083.2|11082.4|320
1624452900000|2021-06-23 12:55:00|11085.1|11084.4|11083.6|11082.9|11085.5|11084.7|11082.3|11081.6|459
1624453200000|2021-06-23 13:00:00|11083.8|11083.1|11085.2|11084.2|11085.2|11084.4|11080.7|11080|450
1624453500000|2021-06-23 13:05:00|11085.1|11084.1|11086|11085.3|11086.8|11086.1|11084.5|11083.8|428
1624453800000|2021-06-23 13:10:00|11085.9|11085.2|11090|11089.3|11090.9|11090.2|11085.7|11084.9|350
1624454100000|2021-06-23 13:15:00|11089.8|11089.1|11088.9|11088.2|11089.9|11089.2|11087|11086.2|388
1624454400000|2021-06-23 13:20:00|11089|11088.3|11088.4|11087.7|11090.3|11089.6|11085.4|11084.4|289
1624454700000|2021-06-23 13:25:00|11088.5|11087.8|11087.2|11086.5|11089.3|11088.4|11087.1|11086.4|272
1624455000000|2021-06-23 13:30:00|11087.1|11086.4|11087.2|11086.5|11092|11091.2|11086.9|11086.2|443
1624455300000|2021-06-23 13:35:00|11087.1|11086.4|11083|11082|11088.7|11088|11081.6|11080.8|416
1624455600000|2021-06-23 13:40:00|11082.8|11082.1|11082.6|11081.6|11084.9|11084|11081.5|11080.8|430
1624455900000|2021-06-23 13:45:00|11081.5|11079.9|11079.3|11078.6|11082|11081|11075.6|11074.9|556
1624456200000|2021-06-23 13:50:00|11079.4|11078.7|11077.1|11076.1|11079.7|11079|11074.7|11073.9|407
1624456500000|2021-06-23 13:55:00|11077|11076.3|11071.4|11070.4|11077.1|11076.4|11070|11069.3|517
1624456800000|2021-06-23 14:00:00|11071.2|11070.2|11075|11074.3|11075.2|11074.3|11068.7|11067.9|480
1624457100000|2021-06-23 14:05:00|11075.3|11074.6|11073|11072.3|11075.6|11074.9|11070.9|11070.2|367
1624457400000|2021-06-23 14:10:00|11073.2|11072.5|11073.1|11072.4|11075.2|11074.3|11072.9|11072.1|271
1624457700000|2021-06-23 14:15:00|11073.2|11072.5|11071.6|11070.9|11073.3|11072.5|11070.4|11069.6|265
1624458000000|2021-06-23 14:20:00|11071.7|11071|11072|11071.3|11073.4|11072.7|11070.1|11069.4|334
1624458300000|2021-06-23 14:25:00|11071.9|11071.2|11072.9|11072.2|11074|11073.3|11070.4|11069.7|327
1624458600000|2021-06-23 14:30:00|11073|11072.3|11074.4|11073.7|11075|11074.3|11072.5|11071.8|352
1624458900000|2021-06-23 14:35:00|11074.3|11073.6|11073.2|11072.5|11075.4|11074.7|11072.5|11071.7|334
1624459200000|2021-06-23 14:40:00|11073.1|11072.4|11073.2|11072.5|11073.3|11072.6|11071.6|11070.9|250
1624459500000|2021-06-23 14:45:00|11073.1|11072.4|11073.3|11072.6|11073.4|11072.6|11069.5|11068.8|331
1624459800000|2021-06-23 14:50:00|11073.2|11072.5|11076.8|11076.1|11077|11076.2|11071.7|11071|356
1624460100000|2021-06-23 14:55:00|11076.9|11076.2|11080.1|11079.4|11081.3|11080.6|11076.7|11076|425
1624460400000|2021-06-23 15:00:00|11080|11079.3|11082.3|11081.6|11083.2|11082.5|11079.3|11078.6|486
1624460700000|2021-06-23 15:05:00|11082.2|11081.5|11084.9|11084.2|11085|11084.3|11081.6|11080.9|260
1624461000000|2021-06-23 15:10:00|11085.3|11084.6|11084.4|11083.7|11088.6|11087.9|11083.6|11082.9|367
1624461300000|2021-06-23 15:15:00|11084.3|11083.6|11086.2|11085.5|11086.3|11085.6|11083.6|11082.9|224
1624461600000|2021-06-23 15:20:00|11086.3|11085.6|11084.9|11084.2|11087.3|11086.6|11084.8|11084.1|268
1624461900000|2021-06-23 15:25:00|11085|11084.3|11085.1|11084.4|11085.7|11085|11084.4|11083.7|174
1624462200000|2021-06-23 15:30:00|11085.2|11084.5|11083.5|11082.8|11085.7|11085|11083.4|11082.7|204
1624462500000|2021-06-23 15:35:00|11083.6|11082.9|11086.5|11085.8|11086.6|11085.9|11083.4|11082.7|172
1624462800000|2021-06-23 15:40:00|11086.4|11085.7|11085|11084|11086.8|11085.9|11084|11083.3|219
1624463100000|2021-06-23 15:45:00|11084.8|11084.1|11083.6|11082.9|11085.1|11084.4|11083.4|11082.7|237
1624463400000|2021-06-23 15:50:00|11083.7|11083|11086.1|11085.4|11086.2|11085.5|11083.6|11082.9|230
1624463700000|2021-06-23 15:55:00|11086.2|11085.5|11086.2|11085.5|11086.3|11085.6|11085|11084.1|153
1624464000000|2021-06-23 16:00:00|11086.3|11085.6|11089.4|11088.7|11090.1|11089.2|11086.2|11085.5|282
1624464300000|2021-06-23 16:05:00|11089.6|11088.6|11091.1|11090.1|11091.3|11090.5|11089.6|11088.6|225
1624464600000|2021-06-23 16:10:00|11091.2|11090.2|11090.6|11089.9|11091.4|11090.5|11089.7|11089|254
1624464900000|2021-06-23 16:15:00|11090.5|11089.8|11090.5|11089.8|11091.4|11090.6|11090.2|11089.5|171
1624465200000|2021-06-23 16:20:00|11090.4|11089.7|11090.5|11089.8|11091.2|11090.5|11090.2|11089.4|158
1624465500000|2021-06-23 16:25:00|11090.6|11089.9|11091.6|11090.9|11092.1|11091.4|11090.4|11089.6|130
1624465800000|2021-06-23 16:30:00|11091.5|11090.8|11091.6|11090.9|11092.5|11091.8|11090.8|11090|196
1624466100000|2021-06-23 16:35:00|11091.5|11090.8|11093.7|11092.7|11094.8|11093.8|11091.5|11090.8|263
1624466400000|2021-06-23 16:40:00|11093.8|11092.8|11092.8|11092.1|11095.3|11094.6|11092.3|11091.6|252
1624466700000|2021-06-23 16:45:00|11092.4|11091.7|11092.2|11091.5|11092.8|11092.1|11091.9|11091.2|212
1624467000000|2021-06-23 16:50:00|11091.9|11091.2|11092.7|11092|11093.1|11092.4|11091.3|11090.6|159
1624467300000|2021-06-23 16:55:00|11092.6|11091.9|11096.3|11095.6|11096.3|11095.6|11092.5|11091.8|241
1624467600000|2021-06-23 17:00:00|11096.4|11095.7|11095.9|11095.2|11097.1|11096.4|11095.9|11095|276
1624467900000|2021-06-23 17:05:00|11096|11095.3|11096.9|11096.2|11097|11096.3|11095.8|11095.1|165
1624468200000|2021-06-23 17:10:00|11096.7|11096|11099.7|11098.7|11100.4|11099.6|11096.7|11096|198
1624468500000|2021-06-23 17:15:00|11099.6|11098.6|11098|11097.3|11099.6|11098.8|11097.9|11097.1|242
1624468800000|2021-06-23 17:20:00|11098.1|11097.4|11095.2|11094.5|11098.1|11097.4|11094.5|11093.6|283
1624469100000|2021-06-23 17:25:00|11095.3|11094.6|11095.2|11094.2|11096|11095|11094.4|11093.6|241
1624469400000|2021-06-23 17:30:00|11095.3|11094.3|11094.8|11093.8|11095.8|11095|11093.7|11092.9|304
1624469700000|2021-06-23 17:35:00|11094.7|11094|11094.4|11093.7|11094.9|11094.2|11093.6|11092.9|166
1624470000000|2021-06-23 17:40:00|11094.3|11093.6|11093|11092.3|11094.4|11093.7|11092.6|11091.9|108
1624470300000|2021-06-23 17:45:00|11093.1|11092.4|11093.9|11093.2|11093.9|11093.2|11093|11092.3|124
1624470600000|2021-06-23 17:50:00|11094|11093.3|11093.9|11093.2|11094.5|11093.8|11093.2|11092.5|104
1624470900000|2021-06-23 17:55:00|11093.8|11093.1|11094.6|11093.9|11094.6|11093.9|11093|11092.3|76
1624471200000|2021-06-23 18:00:00|11094.5|11093.8|11096.3|11095.6|11096.8|11096.1|11094.4|11093.7|141
1624471500000|2021-06-23 18:05:00|11096.2|11095.5|11096.1|11095.4|11096.5|11095.8|11095.6|11094.8|95
1624471800000|2021-06-23 18:10:00|11096|11095.3|11097.6|11096.9|11097.8|11097.1|11095.6|11094.9|102
1624472100000|2021-06-23 18:15:00|11097.7|11097|11097.9|11097.2|11098.9|11098.2|11097.7|11097|124
1624472400000|2021-06-23 18:20:00|11097.8|11097.1|11097.5|11096.8|11098.3|11097.6|11096.2|11095.5|139
1624472700000|2021-06-23 18:25:00|11097.2|11096.5|11097.6|11096.9|11098.9|11098.2|11096.9|11096.2|184
1624473000000|2021-06-23 18:30:00|11097.7|11097|11099.5|11098.8|11099.9|11099.1|11097.7|11097|165
1624473300000|2021-06-23 18:35:00|11099.4|11098.7|11099.3|11098.6|11100.6|11099.9|11099.2|11098.5|132
1624473600000|2021-06-23 18:40:00|11099.2|11098.5|11099.3|11098.6|11100|11099.3|11099.2|11098.4|123
1624473900000|2021-06-23 18:45:00|11099.2|11098.5|11098.8|11098.1|11099.3|11098.6|11097.9|11097.2|165
1624474200000|2021-06-23 18:50:00|11098.9|11098.2|11097.4|11096.7|11098.9|11098.2|11096.7|11096|154
1624474500000|2021-06-23 18:55:00|11097.3|11096.6|11097|11096|11097.8|11097.1|11096.7|11096|127
1624474800000|2021-06-23 19:00:00|11097.1|11096.1|11098.1|11097.4|11098.3|11097.4|11096.7|11095.8|170
1624475100000|2021-06-23 19:05:00|11098.2|11097.5|11099.2|11098.5|11099.5|11098.7|11098.1|11097.3|99
1624475400000|2021-06-23 19:10:00|11099.3|11098.6|11101|11100.3|11101.1|11100.4|11098.8|11098.1|177
1624475700000|2021-06-23 19:15:00|11100.9|11100.2|11100.1|11099.4|11101.1|11100.4|11099.8|11099.1|178
1624476000000|2021-06-23 19:20:00|11100.2|11099.5|11098.3|11097.6|11100.3|11099.5|11098.2|11097.3|166
1624476300000|2021-06-23 19:25:00|11098.4|11097.7|11098.4|11097.4|11099.3|11098.5|11098|11097.1|161
1624476600000|2021-06-23 19:30:00|11098.3|11097.6|11099|11098.3|11100|11099.1|11098.3|11097.3|148
1624476900000|2021-06-23 19:35:00|11098.9|11098.2|11100.7|11099.7|11101|11100.2|11098.8|11098.1|149
1624477200000|2021-06-23 19:40:00|11100.6|11099.6|11100.8|11099.8|11100.9|11100|11099.9|11099.1|116
1624477500000|2021-06-23 19:45:00|11100.7|11099.7|11101.5|11100.5|11101.7|11100.9|11099.8|11099|135
1624477800000|2021-06-23 19:50:00|11101.4|11100.7|11099.9|11099.2|11101.4|11100.7|11099.7|11098.8|128
1624478100000|2021-06-23 19:55:00|11100|11099.3|11096.9|11096.2|11100.3|11099.4|11096.8|11095.9|212
1624478400000|2021-06-23 20:00:00|11097|11096.3|11099.5|11098.5|11099.5|11098.7|11096.8|11096.1|218
1624478700000|2021-06-23 20:05:00|11099.4|11098.7|11099.5|11098.8|11099.8|11099|11099|11098.2|118
1624479000000|2021-06-23 20:10:00|11099.7|11098.7|11100.1|11099.1|11100.3|11099.5|11099|11098|128
1624479300000|2021-06-23 20:15:00|11100.2|11099.2|11099.4|11098.4|11100.5|11099.5|11098.9|11097.9|144
1624479600000|2021-06-23 20:20:00|11099.1|11098.1|11099.2|11098.2|11100.5|11099.5|11099.1|11098.1|104
1624479900000|2021-06-23 20:25:00|11099.3|11098.3|11098.9|11097.9|11099.7|11098.9|11098|11097.3|89
1624480200000|2021-06-23 20:30:00|11098.5|11097.5|11098.3|11097.3|11099|11098|11097.8|11096.8|94
1624480500000|2021-06-23 20:35:00|11098.4|11097.4|11097.8|11096.8|11098.4|11097.5|11097.4|11096.4|91
1624480800000|2021-06-23 20:40:00|11097.9|11096.9|11095.9|11095.2|11097.9|11097|11095.7|11095|80
1624481100000|2021-06-23 20:45:00|11096|11095|11097.1|11096.1|11097.2|11096.2|11096|11095|129
1624481400000|2021-06-23 20:50:00|11097.2|11096.2|11096.9|11095.9|11097.2|11096.2|11096.5|11095.5|183
1624481700000|2021-06-23 20:55:00|11096.8|11095.8|11096|11095|11097.3|11096.3|11095.8|11094.7|123
1624482000000|2021-06-23 21:00:00|11096.1|11095.1|11102.9|11096.9|11107.5|11102|11096|11094.7|41
1624482300000|2021-06-23 21:05:00|11103.1|11097.1|11100.9|11094.9|11103.1|11097.1|11100.3|11094.3|372
1624482600000|2021-06-23 21:10:00|11101|11095|11101.2|11095.2|11101.8|11095.9|11098.6|11093.7|846
1624482900000|2021-06-23 21:15:00|11101.3|11095.3|11101.5|11095.5|11101.7|11095.7|11100.9|11094.9|593
1624483200000|2021-06-23 21:20:00|11101.4|11095.4|11099.8|11096.6|11101.8|11098.1|11099.5|11095.1|980
1624483500000|2021-06-23 21:25:00|11099.7|11096.5|11100.8|11096.1|11101.2|11098|11099|11095.5|1071
1624483800000|2021-06-23 21:30:00|11100.6|11096|11099.9|11096.4|11100.8|11098|11098.8|11094.9|993
1624484100000|2021-06-23 21:35:00|11099.3|11097.8|11098.3|11095.8|11100.5|11098.2|11098.3|11095.3|1029
1624484400000|2021-06-23 21:40:00|11098.7|11095.7|11098.6|11097.6|11100.2|11098|11098.3|11095.2|466
1624484700000|2021-06-23 21:45:00|11099.1|11097.5|11098.8|11095.8|11099.5|11097.8|11098.3|11095.5|1100
1624485000000|2021-06-23 21:50:00|11099|11095.9|11098.6|11096.2|11099.5|11097.7|11098|11095.6|987
1624485300000|2021-06-23 21:55:00|11098.5|11096.4|11100.2|11095.5|11100.6|11097.4|11097.6|11094.6|1181
1624485600000|2021-06-23 22:00:00|11100.1|11095.9|11096.9|11095.9|11100.1|11097.9|11096.9|11095.5|365
1624485900000|2021-06-23 22:05:00|11097|11096|11096.1|11095.1|11097|11096|11095.9|11094.9|79
1624486200000|2021-06-23 22:10:00|11096|11095|11095.5|11094.5|11096.3|11095.1|11095.4|11094.4|77
1624486500000|2021-06-23 22:15:00|11095.4|11094.4|11096.3|11095.3|11096.4|11095.4|11095.4|11094.4|60
1624486800000|2021-06-23 22:20:00|11096.2|11095.2|11097.4|11096.4|11097.5|11096.5|11096|11095|88
1624487100000|2021-06-23 22:25:00|11097.3|11096.3|11096.7|11095.7|11097.8|11096.8|11096.6|11095.6|108
1624487400000|2021-06-23 22:30:00|11096.8|11095.8|11096.6|11095.6|11097|11096|11096.6|11095.6|191
1624487700000|2021-06-23 22:35:00|11096.7|11095.7|11096.7|11095.7|11096.9|11095.9|11096.2|11095.2|111
1624488000000|2021-06-23 22:40:00|11096.6|11095.6|11096.8|11095.8|11097.2|11096.2|11096.5|11095.5|94
1624488300000|2021-06-23 22:45:00|11096.7|11095.7|11096.7|11095.7|11097|11096|11096.6|11095.6|77
1624488600000|2021-06-23 22:50:00|11096.6|11095.6|11096.6|11095.6|11096.8|11095.8|11096.2|11095.2|185
1624488900000|2021-06-23 22:55:00|11096.5|11095.5|11096.9|11095.9|11097.1|11096.1|11096.1|11095.1|84
1624489200000|2021-06-23 23:00:00|11096.7|11095.7|11097.5|11096.5|11097.6|11096.6|11096|11095|124
1624489500000|2021-06-23 23:05:00|11097.4|11096.4|11096.5|11095.5|11097.6|11096.6|11096.4|11095.5|73
1624489800000|2021-06-23 23:10:00|11096.6|11095.6|11098.2|11097.2|11099|11098|11096.5|11095.5|96
1624490100000|2021-06-23 23:15:00|11098.6|11097.6|11098|11097|11098.9|11098|11098|11097|123
1624490400000|2021-06-23 23:20:00|11097.9|11096.9|11098.4|11097.4|11100|11099|11097.6|11096.6|139
1624490700000|2021-06-23 23:25:00|11098.5|11097.5|11098.7|11097.7|11098.7|11097.7|11097.8|11096.8|120
1624491000000|2021-06-23 23:30:00|11098.8|11097.8|11098.7|11097.7|11100.5|11099.5|11098|11097.1|177
1624491300000|2021-06-23 23:35:00|11098.6|11097.9|11103.6|11102.6|11103.9|11103|11098.6|11097.7|458
1624491600000|2021-06-23 23:40:00|11103.7|11102.7|11103.5|11102.5|11103.8|11103|11102|11101.1|253
1624491900000|2021-06-23 23:45:00|11103.3|11102.6|11100.5|11099.5|11103.7|11102.8|11100.1|11099.2|151
1624492200000|2021-06-23 23:50:00|11100.4|11099.4|11101.8|11100.8|11101.9|11101.1|11099.7|11098.8|150
1624492500000|2021-06-23 23:55:00|11101.7|11101|11102|11101|11102.5|11101.8|11100.2|11099.2|157
1624492800000|2021-06-24 00:00:00|11101.9|11100.9|11104.6|11103.6|11105.5|11104.6|11098.7|11097.7|522
1624493100000|2021-06-24 00:05:00|11104.3|11103.4|11103.4|11102.4|11105.7|11105|11101.8|11101|274
1624493400000|2021-06-24 00:10:00|11103.3|11102.6|11101.5|11100.5|11103.9|11103.2|11101.4|11100.5|158
1624493700000|2021-06-24 00:15:00|11101.3|11100.6|11102.1|11101.4|11103.4|11102.5|11101.1|11100.4|231
1624494000000|2021-06-24 00:20:00|11102|11101.3|11103|11102|11103|11102.2|11100.7|11099.9|188
1624494300000|2021-06-24 00:25:00|11102.9|11101.9|11104.5|11103.8|11105|11104.3|11102.8|11101.9|207
1624494600000|2021-06-24 00:30:00|11104.6|11103.9|11105|11104.3|11106.5|11105.7|11104.4|11103.6|204
1624494900000|2021-06-24 00:35:00|11104.9|11104.2|11106.1|11105.4|11106.7|11105.9|11104.7|11103.8|224
1624495200000|2021-06-24 00:40:00|11106.2|11105.5|11108.1|11107.4|11108.3|11107.6|11106|11105.2|189
1624495500000|2021-06-24 00:45:00|11108.2|11107.5|11109.1|11108.4|11109.1|11108.4|11107.7|11106.9|191
1624495800000|2021-06-24 00:50:00|11109|11108.3|11105.6|11104.6|11112.1|11111.1|11103.6|11102.6|560
1624496100000|2021-06-24 00:55:00|11105.8|11104.8|11102.2|11101.5|11107.1|11106.1|11101.9|11101|470
1624496400000|2021-06-24 01:00:00|11102.5|11101.8|11100.2|11099.2|11104.1|11103.3|11099.6|11098.6|367
1624496700000|2021-06-24 01:05:00|11100|11099.3|11104.6|11103.6|11105|11104|11100|11099.2|359
1624497000000|2021-06-24 01:10:00|11104.5|11103.5|11104|11103|11105.8|11104.8|11104|11103|294
1624497300000|2021-06-24 01:15:00|11104.1|11103.1|11103.9|11102.9|11104.9|11104|11101.9|11100.9|348
1624497600000|2021-06-24 01:20:00|11104|11103|11101.4|11100.4|11104.8|11104|11101.2|11100.4|265
1624497900000|2021-06-24 01:25:00|11101.5|11100.5|11101.5|11100.8|11103.8|11103.1|11101|11100.3|310
1624498200000|2021-06-24 01:30:00|11101.9|11100.9|11103.8|11102.8|11103.8|11103|11101.5|11100.7|256
1624498500000|2021-06-24 01:35:00|11104|11103|11102.1|11101.4|11104|11103.3|11101.5|11100.7|332
1624498800000|2021-06-24 01:40:00|11102.2|11101.5|11102.1|11101.4|11103.7|11103|11101.9|11101.2|195
1624499100000|2021-06-24 01:45:00|11102|11101.3|11100.5|11099.5|11102.4|11101.7|11099.5|11098.7|263
1624499400000|2021-06-24 01:50:00|11100.4|11099.4|11098.9|11097.9|11100.9|11100|11098.4|11097.6|242
1624499700000|2021-06-24 01:55:00|11098.8|11097.8|11098|11097.3|11098.9|11097.9|11097|11096.3|260
1624500000000|2021-06-24 02:00:00|11097.9|11097.2|11097|11096|11098.7|11098|11096.8|11096|245
1624500300000|2021-06-24 02:05:00|11097.1|11096.1|11098.6|11097.9|11098.7|11098|11096.3|11095.6|268
1624500600000|2021-06-24 02:10:00|11098.5|11097.8|11098.5|11097.8|11098.7|11098|11097.9|11097.2|174
1624500900000|2021-06-24 02:15:00|11098.4|11097.7|11100.8|11100.1|11101|11100.2|11098.3|11097.6|237
1624501200000|2021-06-24 02:20:00|11100.6|11099.9|11102.2|11101.5|11102.4|11101.5|11100.6|11099.9|185
1624501500000|2021-06-24 02:25:00|11102.1|11101.4|11103.3|11102.6|11103.7|11103|11102.1|11101.4|235
1624501800000|2021-06-24 02:30:00|11103.5|11102.5|11103.8|11103.1|11103.9|11103.2|11103.1|11102.3|142
1624502100000|2021-06-24 02:35:00|11103.9|11103.2|11103.6|11102.9|11104.8|11104.1|11103.2|11102.5|212
1624502400000|2021-06-24 02:40:00|11103.7|11103|11103.4|11102.4|11104.2|11103.4|11103|11102.3|242
1624502700000|2021-06-24 02:45:00|11103.3|11102.3|11102.2|11101.5|11103.8|11103|11101.8|11100.8|214
1624503000000|2021-06-24 02:50:00|11102.3|11101.6|11102.6|11101.9|11104|11103.1|11102.1|11101.4|229
1624503300000|2021-06-24 02:55:00|11102.7|11102|11102.5|11101.8|11103.2|11102.5|11101.4|11100.7|156
1624503600000|2021-06-24 03:00:00|11102.7|11101.7|11103.4|11102.7|11103.9|11103.1|11102.3|11101.3|228
1624503900000|2021-06-24 03:05:00|11103.3|11102.6|11103.3|11102.6|11103.3|11102.6|11102.9|11102|147
1624504200000|2021-06-24 03:10:00|11103.5|11102.8|11103.1|11102.4|11104.7|11104|11102.4|11101.6|267
1624504500000|2021-06-24 03:15:00|11103|11102.3|11102.3|11101.6|11105.1|11104.2|11102.2|11101.5|241
1624504800000|2021-06-24 03:20:00|11102.2|11101.5|11099.5|11098.8|11102.3|11101.6|11099.4|11098.5|124
1624505100000|2021-06-24 03:25:00|11099.4|11098.7|11099.8|11099.1|11100.1|11099.3|11099.1|11098.4|142
1624505400000|2021-06-24 03:30:00|11099.9|11099.2|11101.2|11100.5|11101.7|11100.8|11099.8|11099.1|132
1624505700000|2021-06-24 03:35:00|11101.3|11100.6|11101.2|11100.5|11101.6|11100.9|11101|11100.3|119
1624506000000|2021-06-24 03:40:00|11101.3|11100.6|11100.4|11099.4|11101.6|11100.7|11100.1|11099.1|186
1624506300000|2021-06-24 03:45:00|11100.3|11099.3|11100.2|11099.5|11101.7|11101|11100|11099.1|178
1624506600000|2021-06-24 03:50:00|11100.3|11099.3|11100.1|11099.4|11100.8|11100|11100|11099.1|169
1624506900000|2021-06-24 03:55:00|11100|11099.3|11102|11101.3|11102.3|11101.5|11100|11099.1|137
1624507200000|2021-06-24 04:00:00|11102.2|11101.2|11101|11100.3|11102.8|11102.1|11100.9|11100.2|132
1624507500000|2021-06-24 04:05:00|11101.3|11100.6|11100.8|11100.1|11101.4|11100.6|11100.7|11099.8|145
1624507800000|2021-06-24 04:10:00|11100.7|11100|11100.1|11099.1|11100.9|11100.1|11099.9|11099|120
1624508100000|2021-06-24 04:15:00|11099.6|11098.9|11098.9|11098.2|11100.3|11099.5|11098.7|11098|171
1624508400000|2021-06-24 04:20:00|11098.8|11098.1|11099.4|11098.7|11099.7|11098.9|11098.7|11098|133
1624508700000|2021-06-24 04:25:00|11099.5|11098.8|11100.5|11099.8|11100.8|11100|11099.3|11098.6|122
1624509000000|2021-06-24 04:30:00|11100.7|11099.7|11097.6|11096.9|11101.8|11101.1|11097.6|11096.9|137
1624509300000|2021-06-24 04:35:00|11097.7|11097|11096.9|11096.2|11098|11097.3|11096.7|11096|139
1624509600000|2021-06-24 04:40:00|11097|11096.3|11097.6|11096.9|11098.3|11097.6|11097|11096.1|147
1624509900000|2021-06-24 04:45:00|11097.5|11096.8|11097.3|11096.6|11098.1|11097.4|11097|11096.2|164
1624510200000|2021-06-24 04:50:00|11097.2|11096.5|11095.7|11095|11097.5|11096.8|11095.7|11094.9|188
1624510500000|2021-06-24 04:55:00|11095.6|11094.9|11097.1|11096.4|11097.3|11096.5|11095.5|11094.8|160
1624510800000|2021-06-24 05:00:00|11097|11096.3|11096.5|11095.8|11097.3|11096.6|11096.1|11095.4|115
1624511100000|2021-06-24 05:05:00|11096.4|11095.7|11096.6|11095.6|11097|11096.2|11095.9|11095.1|152
1624511400000|2021-06-24 05:10:00|11096.7|11095.7|11091.2|11090.5|11096.7|11095.7|11090.1|11089.3|291
1624511700000|2021-06-24 05:15:00|11091|11090|11090.1|11089.4|11091.5|11090.7|11090|11089.3|237
1624512000000|2021-06-24 05:20:00|11090.3|11089.3|11090.8|11090.1|11090.9|11090.2|11087.5|11086.8|222
1624512300000|2021-06-24 05:25:00|11090.7|11090|11088|11087.3|11090.9|11090.1|11084.3|11083.3|241
1624512600000|2021-06-24 05:30:00|11087.9|11087.2|11087.3|11086.6|11088.2|11087.3|11083.9|11083.1|308
1624512900000|2021-06-24 05:35:00|11087.5|11086.5|11082.8|11082.1|11087.7|11087|11081.9|11081.2|292
1624513200000|2021-06-24 05:40:00|11082.9|11082.2|11083|11082|11083.9|11083|11081.3|11080.3|245
1624513500000|2021-06-24 05:45:00|11082.9|11081.9|11086.1|11085.4|11086.3|11085.6|11082.8|11081.9|251
1624513800000|2021-06-24 05:50:00|11086.3|11085.3|11085.4|11084.4|11086.5|11085.7|11084.6|11083.8|209
1624514100000|2021-06-24 05:55:00|11085.3|11084.3|11086.2|11085.2|11086.3|11085.6|11083.3|11082.5|246
1624514400000|2021-06-24 06:00:00|11086.3|11085.6|11082.8|11082.1|11088|11087.2|11082.8|11082.1|352
1624514700000|2021-06-24 06:05:00|11082.9|11082.2|11079.3|11078.3|11083.4|11082.5|11078.1|11077.1|326
1624515000000|2021-06-24 06:10:00|11079.2|11078.2|11081.3|11080.6|11081.9|11081|11076.5|11075.5|297
1624515300000|2021-06-24 06:15:00|11081.2|11080.5|11083.9|11083.2|11084.3|11083.6|11081.1|11080.4|312
1624515600000|2021-06-24 06:20:00|11084.3|11083.6|11084.4|11083.7|11086|11085.2|11082.3|11081.4|359
1624515900000|2021-06-24 06:25:00|11084.6|11083.6|11084.8|11083.8|11086.8|11086|11084.1|11083.4|288
1624516200000|2021-06-24 06:30:00|11084.9|11083.9|11083.7|11083|11084.9|11083.9|11082.1|11081.3|364
1624516500000|2021-06-24 06:35:00|11083.6|11082.9|11085.7|11085|11086.1|11085.3|11081.4|11080.6|301
1624516800000|2021-06-24 06:40:00|11085.8|11085.1|11085|11084.3|11086.5|11085.7|11084.3|11083.6|208
1624517100000|2021-06-24 06:45:00|11084.9|11084.2|11085.4|11084.7|11086.1|11085.3|11084.3|11083.4|242
1624517400000|2021-06-24 06:50:00|11085.7|11084.8|11084.3|11083.3|11085.9|11084.9|11082.2|11081.5|296
1624517700000|2021-06-24 06:55:00|11083.9|11083.2|11086.6|11085.9|11087.4|11086.7|11083.9|11083.2|183
1624518000000|2021-06-24 07:00:00|11086.7|11086|11084.5|11083.5|11088.6|11087.9|11082.1|11081.4|380
1624518300000|2021-06-24 07:05:00|11084.6|11083.9|11088.5|11087.5|11091.7|11090.9|11084.3|11083.5|316
1624518600000|2021-06-24 07:10:00|11088.2|11087.2|11085.4|11084.4|11088.2|11087.2|11085.2|11084.4|255
1624518900000|2021-06-24 07:15:00|11085.5|11084.5|11088.3|11087.6|11088.8|11087.9|11084.9|11084.1|383
1624519200000|2021-06-24 07:20:00|11088.2|11087.5|11087.8|11087.1|11090|11089.2|11087.4|11086.6|286
1624519500000|2021-06-24 07:25:00|11087.7|11087|11087|11086.3|11089.4|11088.7|11086|11085.3|249
1624519800000|2021-06-24 07:30:00|11086.7|11086|11087.7|11087|11088.3|11087.3|11084.9|11084.1|324
1624520100000|2021-06-24 07:35:00|11087.8|11087.1|11085|11084|11088.8|11088|11084.2|11083.5|315
1624520400000|2021-06-24 07:40:00|11084.9|11084.2|11085.1|11084.4|11086.3|11085.5|11084.1|11083.3|341
1624520700000|2021-06-24 07:45:00|11085|11084.3|11087.5|11086.8|11088.6|11087.8|11084.9|11084.1|330
1624521000000|2021-06-24 07:50:00|11087.6|11086.9|11091.8|11091.1|11092.6|11091.6|11086.9|11086|376
1624521300000|2021-06-24 07:55:00|11091.7|11091|11088.6|11087.6|11091.8|11091.1|11087.9|11087|289
1624521600000|2021-06-24 08:00:00|11088.5|11087.8|11090|11089|11092.4|11091.4|11087.8|11087|344
1624521900000|2021-06-24 08:05:00|11089.9|11088.9|11088.2|11087.5|11090.7|11089.9|11087.7|11086.7|295
1624522200000|2021-06-24 08:10:00|11088.3|11087.6|11089.5|11088.8|11089.6|11088.8|11086.6|11085.8|247
1624522500000|2021-06-24 08:15:00|11089.4|11088.7|11087.3|11086.6|11089.6|11088.8|11087.2|11086.3|244
1624522800000|2021-06-24 08:20:00|11087.5|11086.5|11084.8|11083.8|11087.7|11086.7|11083.9|11083.2|252
1624523100000|2021-06-24 08:25:00|11084.9|11083.9|11085.9|11085.2|11086.2|11085.3|11083.7|11082.9|293
1624523400000|2021-06-24 08:30:00|11085.8|11085.1|11082.8|11082.1|11086|11085.1|11081.6|11080.7|367
1624523700000|2021-06-24 08:35:00|11082.9|11082.2|11082.4|11081.7|11083.6|11082.7|11081.2|11080.4|272
1624524000000|2021-06-24 08:40:00|11082.3|11081.6|11082.5|11081.8|11083|11082.3|11080.2|11079.5|344
1624524300000|2021-06-24 08:45:00|11082.4|11081.7|11083.7|11083|11084.3|11083.5|11082.1|11081.2|291
1624524600000|2021-06-24 08:50:00|11083.6|11082.9|11085.3|11084.6|11086.4|11085.6|11082.9|11082.2|326
1624524900000|2021-06-24 08:55:00|11085.4|11084.7|11087.6|11086.6|11088|11087.1|11084.8|11084|226
1624525200000|2021-06-24 09:00:00|11087.5|11086.5|11087.1|11086.4|11089.4|11088.6|11086.7|11085.9|257
1624525500000|2021-06-24 09:05:00|11087.5|11086.5|11087|11086.3|11087.6|11086.8|11086.2|11085.5|193
1624525800000|2021-06-24 09:10:00|11087.1|11086.4|11087.7|11087|11089.3|11088.5|11086.3|11085.4|239
1624526100000|2021-06-24 09:15:00|11087.6|11086.9|11087.3|11086.6|11089.3|11088.4|11087.2|11086.2|231
1624526400000|2021-06-24 09:20:00|11087.6|11086.9|11087.9|11086.9|11089.1|11088.3|11087.6|11086.9|228
1624526700000|2021-06-24 09:25:00|11087.7|11087|11088.3|11087.3|11089.7|11089|11087.7|11087|206
1624527000000|2021-06-24 09:30:00|11088.2|11087.2|11088.3|11087.6|11089.4|11088.4|11087.5|11086.6|231
1624527300000|2021-06-24 09:35:00|11088.2|11087.5|11089.3|11088.3|11089.5|11088.8|11088|11087.2|214
1624527600000|2021-06-24 09:40:00|11089.1|11088.4|11083.9|11082.9|11089.3|11088.4|11083.7|11082.8|268
1624527900000|2021-06-24 09:45:00|11084|11083|11089|11088|11089|11088.1|11083.7|11082.8|290
1624528200000|2021-06-24 09:50:00|11088.9|11087.9|11087.6|11086.9|11091.3|11090.5|11087.4|11086.4|239
1624528500000|2021-06-24 09:55:00|11087.7|11087|11085.4|11084.7|11088.4|11087.6|11085.3|11084.4|279
1624528800000|2021-06-24 10:00:00|11085.6|11084.6|11086.1|11085.4|11087.2|11086.3|11085.2|11084.2|268
1624529100000|2021-06-24 10:05:00|11086.2|11085.5|11086.8|11086.1|11087|11086.1|11085.5|11084.6|175
1624529400000|2021-06-24 10:10:00|11086.9|11086.2|11085.8|11084.8|11087.8|11086.9|11085.7|11084.8|207
1624529700000|2021-06-24 10:15:00|11085.7|11085|11079.8|11078.8|11085.9|11085.2|11078.2|11077.3|324
1624530000000|2021-06-24 10:20:00|11079.7|11078.7|11083.2|11082.5|11083.7|11082.9|11079.3|11078.5|301
1624530300000|2021-06-24 10:25:00|11083.1|11082.2|11081.4|11080.4|11084.4|11083.7|11081.2|11080.3|289
1624530600000|2021-06-24 10:30:00|11081.3|11080.3|11083.8|11083.1|11083.8|11083.1|11079.6|11078.7|335
1624530900000|2021-06-24 10:35:00|11083.7|11083|11082.5|11081.5|11084.7|11083.8|11082.2|11081.5|264
1624531200000|2021-06-24 10:40:00|11082.4|11081.7|11083.4|11082.7|11084.1|11083.2|11081.3|11080.5|227
1624531500000|2021-06-24 10:45:00|11083.3|11082.6|11082.7|11081.7|11083.9|11082.9|11082.6|11081.6|192
1624531800000|2021-06-24 10:50:00|11082.5|11081.5|11081.5|11080.8|11082.5|11081.6|11081.2|11080.4|211
1624532100000|2021-06-24 10:55:00|11081.8|11081.1|11081.2|11080.2|11082|11081.2|11079.4|11078.6|224
1624532400000|2021-06-24 11:00:00|11081.3|11080.3|11082.1|11081.1|11084.1|11083.3|11079.8|11078.8|565
1624532700000|2021-06-24 11:05:00|11082|11081|11082.3|11081.3|11082.3|11081.5|11079.6|11078.6|367
1624533000000|2021-06-24 11:10:00|11082.4|11081.4|11080.9|11080.2|11082.5|11081.7|11080.3|11079.3|349
1624533300000|2021-06-24 11:15:00|11081.1|11080.1|11078.8|11077.8|11081.7|11080.8|11078.3|11077.6|252
1624533600000|2021-06-24 11:20:00|11078.9|11078.1|11078|11077.3|11079.2|11078.5|11076|11075.3|316
1624533900000|2021-06-24 11:25:00|11077.9|11077.2|11083|11082|11083|11082.3|11077.8|11077|252
1624534200000|2021-06-24 11:30:00|11082.9|11081.9|11083.2|11082.5|11084.3|11083.4|11082.2|11081.4|258
1624534500000|2021-06-24 11:35:00|11083.3|11082.6|11082.7|11082|11083.6|11082.7|11081.8|11081|177
1624534800000|2021-06-24 11:40:00|11082.8|11082.1|11083|11082|11083.6|11082.7|11080.9|11080.1|286
1624535100000|2021-06-24 11:45:00|11082.9|11082.2|11080.4|11079.7|11083.4|11082.5|11080.3|11079.6|277
1624535400000|2021-06-24 11:50:00|11080.3|11079.6|11079.7|11078.7|11081.8|11081.1|11079.5|11078.6|292
1624535700000|2021-06-24 11:55:00|11079.8|11078.8|11081.6|11080.9|11081.9|11081.1|11079.7|11078.8|292
1624536000000|2021-06-24 12:00:00|11081.7|11081|11074.1|11073.1|11082.2|11081.4|11074|11073.1|476
1624536300000|2021-06-24 12:05:00|11074|11073|11079.7|11079|11079.9|11079.2|11073.7|11072.8|381
1624536600000|2021-06-24 12:10:00|11078.9|11077.9|11076.6|11075.9|11078.9|11077.9|11075.1|11074.2|308
1624536900000|2021-06-24 12:15:00|11076.8|11075.8|11076.4|11075.7|11077.7|11077|11075|11074.3|273
1624537200000|2021-06-24 12:20:00|11076.5|11075.8|11075.4|11074.7|11077.6|11076.9|11073.6|11072.8|361
1624537500000|2021-06-24 12:25:00|11075.6|11074.9|11080.6|11074.6|11080.6|11077.5|11075.2|11074.3|216
1624537800000|2021-06-24 12:30:00|11079.5|11075.9|11077.1|11076.1|11082|11081|11074.1|11073.1|584
1624538100000|2021-06-24 12:35:00|11077.2|11076.2|11076.2|11075.5|11078.7|11077.9|11074.8|11074.1|435
1624538400000|2021-06-24 12:40:00|11076.4|11075.7|11074|11073.3|11077|11076.3|11073.8|11073.1|379
1624538700000|2021-06-24 12:45:00|11073.6|11072.9|11074.9|11074.2|11075.1|11074.2|11072.1|11071.1|330
1624539000000|2021-06-24 12:50:00|11075|11074.3|11074.1|11073.4|11075.7|11075|11072.9|11072.1|383
1624539300000|2021-06-24 12:55:00|11074|11073.3|11075.2|11074.5|11075.5|11074.8|11072.2|11071.5|360
1624539600000|2021-06-24 13:00:00|11075.5|11074.2|11075.1|11074.1|11076.8|11076|11073.5|11072.8|375
1624539900000|2021-06-24 13:05:00|11075|11074|11077.8|11076.8|11078.2|11077.5|11074.8|11074|364
1624540200000|2021-06-24 13:10:00|11077.6|11076.9|11076|11075|11077.8|11076.9|11075.7|11075|291
1624540500000|2021-06-24 13:15:00|11075.7|11075.2|11078.9|11078.2|11079.4|11078.5|11075.7|11075|266
1624540800000|2021-06-24 13:20:00|11079.2|11078.5|11079.8|11079.1|11080.3|11079.6|11076.9|11076.1|306
1624541100000|2021-06-24 13:25:00|11079.9|11078.9|11081.9|11081.2|11083|11082.2|11079.6|11078.9|326
1624541400000|2021-06-24 13:30:00|11082.2|11081.5|11078.1|11077.4|11082.3|11081.6|11075.6|11074.8|496
1624541700000|2021-06-24 13:35:00|11078.4|11077.7|11078|11077.3|11079.2|11078.5|11077.1|11076.4|333
1624542000000|2021-06-24 13:40:00|11077.8|11077.1|11076.9|11075.9|11079.6|11078.9|11073.5|11072.8|387
1624542300000|2021-06-24 13:45:00|11076.8|11076.1|11078.9|11078.2|11079.1|11078.4|11075.4|11074.5|406
1624542600000|2021-06-24 13:50:00|11078.8|11078.1|11077.3|11076.6|11080.3|11079.6|11076.7|11076|411
1624542900000|2021-06-24 13:55:00|11077.4|11076.7|11072.6|11071.9|11077.7|11076.9|11071.4|11070.7|564
1624543200000|2021-06-24 14:00:00|11072.7|11072|11073.6|11072.9|11073.8|11073.1|11069.3|11068.5|561
1624543500000|2021-06-24 14:05:00|11073.5|11072.8|11075.3|11074.6|11076|11075.3|11072.7|11072|405
1624543800000|2021-06-24 14:10:00|11075.2|11074.5|11076.3|11075.6|11077.5|11076.8|11074.9|11074.2|406
1624544100000|2021-06-24 14:15:00|11076.1|11075.4|11074|11073.3|11076.6|11075.9|11073.4|11072.7|305
1624544400000|2021-06-24 14:20:00|11074.1|11073.4|11075|11074.3|11075.3|11074.6|11073.4|11072.6|282
1624544700000|2021-06-24 14:25:00|11075.1|11074.4|11077.6|11076.9|11078.2|11077.5|11075|11074.3|319
1624545000000|2021-06-24 14:30:00|11077.7|11077|11079|11078.3|11079.3|11078.6|11076.2|11075.4|298
1624545300000|2021-06-24 14:35:00|11079.1|11078.4|11080|11079.3|11081.8|11081|11079.1|11078.4|299
1624545600000|2021-06-24 14:40:00|11079.8|11079.1|11079|11078.3|11080|11079.2|11077.3|11076.5|364
1624545900000|2021-06-24 14:45:00|11079.2|11078.5|11085.2|11084.5|11086.2|11085.3|11078.4|11077.7|462
1624546200000|2021-06-24 14:50:00|11085.1|11084.4|11086.2|11085.5|11089.9|11089|11084.3|11083.5|622
1624546500000|2021-06-24 14:55:00|11086.3|11085.6|11085.6|11084.6|11087.6|11086.8|11084.6|11083.7|477
1624546800000|2021-06-24 15:00:00|11085.7|11084.7|11085|11084|11085.9|11084.9|11083.3|11082.4|365
1624547100000|2021-06-24 15:05:00|11084.9|11083.9|11082.6|11081.9|11085.2|11084.3|11081.7|11081|347
1624547400000|2021-06-24 15:10:00|11082.8|11081.8|11083.7|11083|11084.3|11083.4|11082.6|11081.7|302
1624547700000|2021-06-24 15:15:00|11083.8|11083.1|11087.8|11087.1|11088.2|11087.3|11083.5|11082.7|269
1624548000000|2021-06-24 15:20:00|11087.7|11087|11086.5|11085.8|11087.8|11087.1|11085.5|11084.6|289
1624548300000|2021-06-24 15:25:00|11086.6|11085.9|11086.3|11085.6|11087.4|11086.7|11086|11085.3|329
1624548600000|2021-06-24 15:30:00|11086|11085.3|11087.6|11086.9|11088|11087.2|11085.2|11084.5|347
1624548900000|2021-06-24 15:35:00|11087.7|11087|11088.2|11087.5|11089.2|11088.5|11087.7|11087|223
1624549200000|2021-06-24 15:40:00|11088.1|11087.4|11087.9|11087.2|11088.6|11087.7|11087|11086.3|284
1624549500000|2021-06-24 15:45:00|11088|11087.3|11087.5|11086.8|11088.3|11087.4|11086.4|11085.5|281
1624549800000|2021-06-24 15:50:00|11087.6|11086.9|11089.6|11088.6|11089.6|11088.8|11087.5|11086.7|160
1624550100000|2021-06-24 15:55:00|11089.4|11088.7|11091.2|11090.2|11091.5|11090.8|11088.9|11088.2|259
1624550400000|2021-06-24 16:00:00|11091.1|11090.4|11089.5|11088.8|11091.3|11090.5|11089.1|11088.3|255
1624550700000|2021-06-24 16:05:00|11089.3|11088.6|11089.2|11088.2|11089.7|11089|11088.7|11087.9|183
1624551000000|2021-06-24 16:10:00|11089.1|11088.1|11089.1|11088.1|11090|11089.1|11088.7|11087.9|134
1624551300000|2021-06-24 16:15:00|11089.2|11088.2|11086.7|11086|11089.5|11088.6|11086.4|11085.6|263
1624551600000|2021-06-24 16:20:00|11086.8|11086.1|11086.5|11085.8|11086.9|11086.1|11085.1|11084.1|178
1624551900000|2021-06-24 16:25:00|11086.6|11085.9|11086|11085|11086.7|11085.9|11085.7|11084.9|116
1624552200000|2021-06-24 16:30:00|11085.8|11085.1|11085.8|11085.1|11086.9|11086.2|11085.5|11084.7|168
1624552500000|2021-06-24 16:35:00|11085.7|11085|11087.5|11086.8|11087.6|11086.9|11085.2|11084.4|139
1624552800000|2021-06-24 16:40:00|11087.6|11086.9|11086.5|11085.5|11088|11087.2|11086|11085.3|244
1624553100000|2021-06-24 16:45:00|11086.4|11085.7|11089|11088|11089.6|11088.7|11086.3|11085.5|242
1624553400000|2021-06-24 16:50:00|11088.9|11088.2|11089|11088|11089.1|11088.2|11087.7|11086.9|176
1624553700000|2021-06-24 16:55:00|11088.9|11088.2|11089.2|11088.2|11090|11089.1|11087.5|11086.6|301
1624554000000|2021-06-24 17:00:00|11089|11088.3|11087.3|11086.6|11089.4|11088.4|11087.1|11086.3|316
1624554300000|2021-06-24 17:05:00|11087.2|11086.5|11087|11086.3|11087.4|11086.6|11086.4|11085.6|212
1624554600000|2021-06-24 17:10:00|11087.1|11086.4|11087.3|11086.6|11088.4|11087.6|11086.5|11085.6|188
1624554900000|2021-06-24 17:15:00|11087.2|11086.5|11087.7|11087|11088.3|11087.4|11087|11086.2|182
1624555200000|2021-06-24 17:20:00|11087.8|11087.1|11088|11087.3|11088.3|11087.5|11086.5|11085.7|179
1624555500000|2021-06-24 17:25:00|11088.1|11087.4|11087.9|11086.9|11088.1|11087.4|11086.5|11085.8|174
1624555800000|2021-06-24 17:30:00|11087.8|11087.1|11088.7|11088|11089.2|11088.5|11087.8|11086.9|143
1624556100000|2021-06-24 17:35:00|11088.8|11088.1|11090.5|11089.5|11090.7|11089.9|11088.7|11087.9|192
1624556400000|2021-06-24 17:40:00|11090.7|11089.8|11089.5|11088.5|11090.8|11090|11089.1|11088.3|169
1624556700000|2021-06-24 17:45:00|11089.6|11088.6|11088.7|11088|11089.7|11088.9|11088.2|11087.5|134
1624557000000|2021-06-24 17:50:00|11088.8|11088.1|11088.8|11088.1|11089.4|11088.7|11088.5|11087.6|116
1624557300000|2021-06-24 17:55:00|11088.7|11088|11089.3|11088.6|11089.8|11089.1|11088.3|11087.6|104
1624557600000|2021-06-24 18:00:00|11089.4|11088.7|11085.1|11084.4|11089.4|11088.7|11083.7|11083|404
1624557900000|2021-06-24 18:05:00|11085.3|11084.3|11085.4|11084.7|11085.6|11084.9|11084.1|11083.2|274
1624558200000|2021-06-24 18:10:00|11085.6|11084.9|11085.5|11084.8|11085.8|11085|11084.2|11083.5|252
1624558500000|2021-06-24 18:15:00|11085.6|11084.9|11086|11085.3|11086.3|11085.5|11085.5|11084.7|249
1624558800000|2021-06-24 18:20:00|11086.1|11085.4|11086.3|11085.6|11086.6|11085.8|11085.5|11084.7|188
1624559100000|2021-06-24 18:25:00|11086.4|11085.7|11086.9|11086.2|11087.3|11086.4|11086|11085|188
1624559400000|2021-06-24 18:30:00|11087|11086.3|11087|11086.3|11087.7|11086.8|11086.8|11085.8|126
1624559700000|2021-06-24 18:35:00|11086.9|11086.2|11087.8|11087.1|11088.4|11087.4|11086.9|11086.2|111
1624560000000|2021-06-24 18:40:00|11087.7|11087|11088.2|11087.5|11088.6|11087.9|11087.5|11086.8|111
1624560300000|2021-06-24 18:45:00|11088.3|11087.6|11088.1|11087.1|11088.9|11088.1|11087.5|11086.8|149
1624560600000|2021-06-24 18:50:00|11087.9|11087.2|11086.8|11086.1|11088.1|11087.4|11086.3|11085.6|209
1624560900000|2021-06-24 18:55:00|11086.9|11086.2|11086.2|11085.5|11087.2|11086.3|11085.5|11084.8|178
1624561200000|2021-06-24 19:00:00|11086.1|11085.4|11087.4|11086.4|11087.4|11086.7|11086.1|11085.4|114
1624561500000|2021-06-24 19:05:00|11087.3|11086.6|11086.3|11085.6|11087.5|11086.6|11085.8|11084.9|161
1624561800000|2021-06-24 19:10:00|11086.5|11085.5|11085.6|11084.9|11086.9|11086.1|11085.4|11084.6|169
1624562100000|2021-06-24 19:15:00|11085.7|11085|11086.3|11085.6|11086.6|11085.8|11085.2|11084.4|143
1624562400000|2021-06-24 19:20:00|11086.2|11085.5|11085.8|11085.1|11086.6|11085.8|11085.7|11085|163
1624562700000|2021-06-24 19:25:00|11085.7|11085|11085.3|11084.3|11086|11085.2|11085.1|11084.2|76
1624563000000|2021-06-24 19:30:00|11085.1|11084.4|11085.9|11085.2|11086|11085.3|11085|11084.3|89
1624563300000|2021-06-24 19:35:00|11086|11085.3|11085.7|11085|11086.6|11085.8|11085.7|11085|76
1624563600000|2021-06-24 19:40:00|11085.8|11085.1|11085.1|11084.4|11086.6|11085.7|11085.1|11084.3|143
1624563900000|2021-06-24 19:45:00|11085.2|11084.5|11087.3|11086.3|11087.4|11086.6|11085.1|11084.3|143
1624564200000|2021-06-24 19:50:00|11087.4|11086.4|11085.7|11085|11087.4|11086.6|11085.6|11084.8|216
1624564500000|2021-06-24 19:55:00|11085.8|11085.1|11084.6|11083.6|11086|11085.2|11083.7|11083|307
1624564800000|2021-06-24 20:00:00|11084.5|11083.8|11085.1|11084.4|11085.9|11085|11084|11083.1|266
1624565100000|2021-06-24 20:05:00|11085.2|11084.5|11085.9|11085.2|11086.1|11085.2|11084.7|11084|110
1624565400000|2021-06-24 20:10:00|11086|11085|11088.1|11087.4|11088.3|11087.5|11085.9|11085|152
1624565700000|2021-06-24 20:15:00|11088.3|11087.3|11087.4|11086.4|11088.3|11087.3|11087.3|11086.3|77
1624566000000|2021-06-24 20:20:00|11087.2|11086.2|11087|11086.3|11087.8|11087|11086.9|11086|83
1624566300000|2021-06-24 20:25:00|11086.9|11086.2|11087.3|11086.3|11087.5|11086.7|11086.9|11086|92
1624566600000|2021-06-24 20:30:00|11087.1|11086.4|11086.7|11086|11087.4|11086.5|11086.7|11085.8|53
1624566900000|2021-06-24 20:35:00|11087|11086.3|11088.9|11088.2|11089|11088.2|11086.9|11086.1|104
1624567200000|2021-06-24 20:40:00|11089.1|11088.1|11089.4|11088.4|11089.5|11088.5|11088.6|11087.6|51
1624567500000|2021-06-24 20:45:00|11089.2|11088.2|11089.6|11088.6|11089.8|11088.8|11088.8|11087.8|110
1624567800000|2021-06-24 20:50:00|11089.5|11088.5|11088.6|11087.6|11090|11089|11088.2|11087.2|249
1624568100000|2021-06-24 20:55:00|11088.7|11087.7|11089.9|11086.5|11090|11088.3|11088.3|11086.2|147
1624568400000|2021-06-24 21:00:00|11089.2|11085.2|11087.4|11081.4|11089.4|11087.6|11086.4|11080.4|18
1624568700000|2021-06-24 21:05:00|11088|11082|11087.9|11081.9|11089.8|11083.8|11087.3|11081.3|161
1624569000000|2021-06-24 21:10:00|11088.2|11082.2|11088.5|11082.5|11089.2|11083.2|11087.7|11081.7|83
1624569300000|2021-06-24 21:15:00|11088.4|11082.4|11089.7|11083.7|11090.7|11084.7|11086.1|11081.7|187
1624569600000|2021-06-24 21:20:00|11089.5|11083.5|11089|11083.3|11090.7|11085.9|11086.9|11082|173
1624569900000|2021-06-24 21:25:00|11088.9|11083.6|11086.7|11085.7|11089.1|11086.1|11086.7|11083|141
1624570200000|2021-06-24 21:30:00|11086.8|11085.8|11088.9|11085|11089.1|11085.8|11086.7|11083.8|149
1624570500000|2021-06-24 21:35:00|11088.8|11084.9|11088.6|11085.4|11089.4|11085.8|11088.3|11084.1|179
1624570800000|2021-06-24 21:40:00|11088.7|11085|11088.9|11082.9|11089.5|11085.8|11087.7|11081.7|190
1624571100000|2021-06-24 21:45:00|11089|11083|11089.5|11083.7|11089.6|11085|11088.7|11082.7|181
1624571400000|2021-06-24 21:50:00|11089.4|11083.6|11086.7|11083.7|11090.9|11085.5|11085.7|11082.5|782
1624571700000|2021-06-24 21:55:00|11086.8|11083.5|11088.8|11084.2|11092.1|11086.7|11086.2|11082.8|1085
1624572000000|2021-06-24 22:00:00|11089.3|11084.1|11086.5|11085.5|11090.1|11086.4|11086.3|11083.1|577
1624572300000|2021-06-24 22:05:00|11086.6|11085.6|11087|11086|11087.6|11086.2|11086.5|11085.2|281
1624572600000|2021-06-24 22:10:00|11087.2|11085.7|11087|11086|11087.5|11086.1|11086.8|11085.3|119
1624572900000|2021-06-24 22:15:00|11086.9|11085.9|11087.1|11086.1|11087.3|11086.3|11086.9|11085.9|137
1624573200000|2021-06-24 22:20:00|11087.2|11086.2|11088.1|11087.1|11088.7|11087.7|11087.1|11086.1|144
1624573500000|2021-06-24 22:25:00|11088|11087|11088.2|11087.2|11088.4|11087.4|11087.4|11086.4|134
1624573800000|2021-06-24 22:30:00|11088.1|11087.1|11086.4|11085.4|11088.2|11087.2|11086.3|11085.3|174
1624574100000|2021-06-24 22:35:00|11086.5|11085.5|11086.5|11085.5|11087.2|11086.2|11086.4|11085.4|111
1624574400000|2021-06-24 22:40:00|11086.6|11085.6|11086.5|11085.5|11086.9|11085.9|11086.4|11085.4|168
1624574700000|2021-06-24 22:45:00|11086.6|11085.6|11087.7|11086.7|11088.5|11087.5|11086.5|11085.5|134
1624575000000|2021-06-24 22:50:00|11087.6|11086.6|11088.3|11087.3|11088.6|11087.6|11087.4|11086.4|188
1624575300000|2021-06-24 22:55:00|11088.2|11087.2|11087.1|11086.1|11088.3|11087.3|11086.5|11085.5|102
1624575600000|2021-06-24 23:00:00|11087.2|11086.2|11087.6|11086.6|11087.8|11086.8|11087.1|11086.1|106
1624575900000|2021-06-24 23:05:00|11087.7|11086.7|11087|11086|11087.9|11086.9|11086.9|11086|90
1624576200000|2021-06-24 23:10:00|11087.1|11086.1|11088.1|11087.1|11088.7|11087.7|11087.1|11086.1|107
1624576500000|2021-06-24 23:15:00|11088.2|11087.2|11088.6|11087.6|11089.6|11088.6|11088.2|11087.2|110
1624576800000|2021-06-24 23:20:00|11088.7|11087.7|11088.3|11087.3|11089.1|11088.3|11087.9|11086.9|57
1624577100000|2021-06-24 23:25:00|11088.4|11087.4|11089.5|11088.5|11089.7|11088.7|11088.4|11087.4|101
1624577400000|2021-06-24 23:30:00|11089.6|11088.6|11088.9|11087.9|11090.2|11089.2|11088.8|11087.8|130
1624577700000|2021-06-24 23:35:00|11089|11088|11089|11088|11089.2|11088.3|11088.6|11087.6|141
1624578000000|2021-06-24 23:40:00|11088.9|11087.9|11089|11088|11089.5|11088.5|11088.4|11087.4|65
1624578300000|2021-06-24 23:45:00|11089.2|11088.2|11091|11090|11091.5|11090.5|11088.9|11088.1|168
1624578600000|2021-06-24 23:50:00|11091.2|11090.2|11092.9|11092.2|11093.5|11092.7|11091.2|11090.2|202
1624578900000|2021-06-24 23:55:00|11092.8|11092.1|11092.6|11091.6|11093.5|11092.5|11092.1|11091.1|166
1624579200000|2021-06-25 00:00:00|11092.7|11091.7|11093.5|11092.5|11095.4|11094.6|11091.6|11090.8|436
1624579500000|2021-06-25 00:05:00|11093.4|11092.4|11095.4|11094.7|11096.4|11095.5|11092.9|11092.1|307
1624579800000|2021-06-25 00:10:00|11095.6|11094.6|11096.2|11095.5|11096.6|11095.9|11094.6|11093.7|228
1624580100000|2021-06-25 00:15:00|11096.4|11095.4|11095.7|11094.7|11097|11096.1|11095.4|11094.6|201
1624580400000|2021-06-25 00:20:00|11095.6|11094.6|11095|11094.3|11096.4|11095.6|11094.8|11093.8|253
1624580700000|2021-06-25 00:25:00|11094.9|11094.2|11095.7|11094.7|11095.9|11095.1|11093.4|11092.7|273
1624581000000|2021-06-25 00:30:00|11095.6|11094.9|11096|11095.3|11097|11096.1|11094.8|11094|214
1624581300000|2021-06-25 00:35:00|11096.1|11095.4|11094.8|11094.1|11096.4|11095.4|11094.6|11093.9|169
1624581600000|2021-06-25 00:40:00|11094.9|11094.2|11095.4|11094.7|11097.6|11096.8|11094.8|11094.1|280
1624581900000|2021-06-25 00:45:00|11095.5|11094.8|11096.9|11095.9|11097.2|11096.4|11095|11094.2|241
1624582200000|2021-06-25 00:50:00|11097|11096|11096.9|11095.9|11099|11098|11095.4|11094.5|562
1624582500000|2021-06-25 00:55:00|11097.4|11096.4|11093.6|11092.9|11097.4|11096.4|11091.7|11090.8|526
1624582800000|2021-06-25 01:00:00|11093.4|11092.7|11092|11091.3|11093.9|11093.1|11092|11091.1|305
1624583100000|2021-06-25 01:05:00|11092.1|11091.4|11092|11091|11092.5|11091.6|11090.9|11090.1|258
1624583400000|2021-06-25 01:10:00|11091.9|11090.9|11091.2|11090.2|11092.1|11091.1|11090.2|11089.4|211
1624583700000|2021-06-25 01:15:00|11091.3|11090.3|11091.4|11090.4|11091.9|11091.1|11090.1|11089.1|282
1624584000000|2021-06-25 01:20:00|11091.3|11090.3|11090.9|11089.9|11093.9|11093.1|11090.6|11089.8|336
1624584300000|2021-06-25 01:25:00|11091|11090|11089.5|11088.5|11091.5|11090.5|11089|11088.2|272
1624584600000|2021-06-25 01:30:00|11089.4|11088.7|11089.1|11088.4|11089.8|11089.1|11088|11087.3|277
1624584900000|2021-06-25 01:35:00|11088.8|11088.1|11089.2|11088.5|11089.9|11089|11087.9|11087.2|314
1624585200000|2021-06-25 01:40:00|11089.1|11088.4|11089.9|11089.2|11089.9|11089.2|11088.1|11087.4|259
1624585500000|2021-06-25 01:45:00|11090|11089|11090.7|11089.7|11091.3|11090.4|11089.2|11088.5|377
1624585800000|2021-06-25 01:50:00|11090.6|11089.6|11090.8|11090.1|11092|11091.1|11090.1|11089.2|318
1624586100000|2021-06-25 01:55:00|11091|11090|11090.9|11090.2|11091|11090.3|11090.4|11089.7|120
1624586400000|2021-06-25 02:00:00|11091|11090.3|11090.6|11089.9|11091.9|11091.1|11090.6|11089.7|162
1624586700000|2021-06-25 02:05:00|11090.5|11089.8|11088|11087.3|11090.6|11089.9|11087.9|11087.2|226
1624587000000|2021-06-25 02:10:00|11087.9|11087.2|11086.6|11085.9|11088.7|11087.9|11086|11085.2|227
1624587300000|2021-06-25 02:15:00|11086.7|11086|11087.2|11086.5|11087.6|11086.9|11086.6|11085.8|208
1624587600000|2021-06-25 02:20:00|11086.9|11086.2|11086.1|11085.4|11087.2|11086.5|11085|11084.2|212
1624587900000|2021-06-25 02:25:00|11086|11085.3|11085.5|11084.8|11086.7|11085.9|11085.4|11084.7|244
1624588200000|2021-06-25 02:30:00|11085.4|11084.7|11087.4|11086.7|11087.5|11086.7|11084.8|11084.1|200
1624588500000|2021-06-25 02:35:00|11087.5|11086.5|11088.3|11087.3|11088.7|11087.8|11087.2|11086.3|241
1624588800000|2021-06-25 02:40:00|11088.1|11087.4|11088.9|11087.9|11089.7|11088.9|11087.4|11086.6|260
1624589100000|2021-06-25 02:45:00|11089|11088.3|11088.6|11087.6|11089.7|11089|11088.1|11087.4|222
1624589400000|2021-06-25 02:50:00|11088.7|11087.7|11087.5|11086.5|11089.3|11088.5|11087.3|11086.5|285
1624589700000|2021-06-25 02:55:00|11087.4|11086.7|11087.6|11086.6|11088.3|11087.4|11087.2|11086.4|169
1624590000000|2021-06-25 03:00:00|11087.5|11086.5|11087.9|11087.2|11088.1|11087.3|11086.9|11086.2|95
1624590300000|2021-06-25 03:05:00|11088.1|11087.1|11087.9|11087.2|11088.7|11088|11087.8|11087|121
1624590600000|2021-06-25 03:10:00|11088|11087.3|11088.1|11087.4|11088.7|11087.8|11087.9|11087.1|120
1624590900000|2021-06-25 03:15:00|11088|11087.3|11087.6|11086.9|11088.1|11087.3|11087.3|11086.6|97
1624591200000|2021-06-25 03:20:00|11087.7|11087|11086.8|11086.1|11087.9|11087.1|11086|11085.3|94
1624591500000|2021-06-25 03:25:00|11086.7|11086|11086.2|11085.5|11086.9|11086.1|11086.1|11085.3|141
1624591800000|2021-06-25 03:30:00|11086.1|11085.4|11085.5|11084.8|11086.6|11085.9|11085.3|11084.5|133
1624592100000|2021-06-25 03:35:00|11085.6|11084.9|11087|11086.3|11087.1|11086.4|11085.5|11084.8|78
1624592400000|2021-06-25 03:40:00|11086.9|11086.2|11087.4|11086.4|11087.6|11086.7|11086.9|11086.2|175
1624592700000|2021-06-25 03:45:00|11087.3|11086.6|11086.6|11085.9|11087.3|11086.6|11086|11085.1|146
1624593000000|2021-06-25 03:50:00|11086.5|11085.8|11086|11085.3|11086.7|11085.8|11085.7|11085|114
1624593300000|2021-06-25 03:55:00|11085.9|11085.2|11085.9|11085.2|11086|11085.3|11085.4|11084.7|128
1624593600000|2021-06-25 04:00:00|11085.8|11085.1|11085.6|11084.9|11086.3|11085.5|11085.4|11084.7|142
1624593900000|2021-06-25 04:05:00|11085.7|11085|11085.9|11084.9|11086.1|11085.4|11085.3|11084.5|197
1624594200000|2021-06-25 04:10:00|11085.8|11085.1|11085|11084|11085.9|11085.2|11084.7|11083.8|115
1624594500000|2021-06-25 04:15:00|11084.8|11084.1|11084.3|11083.6|11085.1|11084.2|11084.1|11083.3|146
1624594800000|2021-06-25 04:20:00|11084.5|11083.5|11084.2|11083.5|11085.7|11084.9|11084|11083.2|263
1624595100000|2021-06-25 04:25:00|11084.3|11083.6|11081.9|11081.2|11084.6|11083.7|11081.1|11080.3|340
1624595400000|2021-06-25 04:30:00|11082|11081.3|11083.6|11082.9|11084.7|11083.7|11081.9|11081.2|260
1624595700000|2021-06-25 04:35:00|11083.5|11082.8|11083.7|11083|11084|11083.3|11083.1|11082.3|198
1624596000000|2021-06-25 04:40:00|11083.6|11082.9|11083.7|11083|11085|11084.2|11083.6|11082.8|126
1624596300000|2021-06-25 04:45:00|11083.9|11083.2|11085.5|11084.8|11085.8|11085.1|11083.9|11083.2|192
1624596600000|2021-06-25 04:50:00|11085.4|11084.7|11085.7|11085|11086.2|11085.3|11085.2|11084.4|176
1624596900000|2021-06-25 04:55:00|11085.8|11085.1|11087.2|11086.5|11087.5|11086.7|11085.8|11085|213
1624597200000|2021-06-25 05:00:00|11087.4|11086.4|11087.8|11087.1|11088.7|11088|11084.2|11083.5|273
1624597500000|2021-06-25 05:05:00|11087.9|11087.2|11087.4|11086.7|11088.1|11087.3|11086.9|11086.2|109
1624597800000|2021-06-25 05:10:00|11087.3|11086.6|11087.4|11086.4|11088.2|11087.5|11086.5|11085.7|199
1624598100000|2021-06-25 05:15:00|11087.2|11086.5|11087.2|11086.5|11087.8|11087.1|11086.6|11085.7|145
1624598400000|2021-06-25 05:20:00|11087.1|11086.4|11086|11085|11087.5|11086.7|11085.7|11085|205
1624598700000|2021-06-25 05:25:00|11086.1|11085.1|11082.7|11082|11086.3|11085.4|11082.2|11081.5|250
1624599000000|2021-06-25 05:30:00|11082.6|11081.9|11083.8|11082.8|11083.9|11083.1|11082|11081.2|198
1624599300000|2021-06-25 05:35:00|11083.9|11082.9|11083.9|11082.9|11084.6|11083.8|11082.5|11081.8|233
1624599600000|2021-06-25 05:40:00|11084|11083|11083.9|11083.2|11084.1|11083.4|11083|11082.2|160
1624599900000|2021-06-25 05:45:00|11083.8|11083.1|11082.1|11081.4|11084.1|11083.4|11082|11081.3|246
1624600200000|2021-06-25 05:50:00|11082|11081.3|11082.5|11081.5|11083.3|11082.4|11081.4|11080.7|224
1624600500000|2021-06-25 05:55:00|11082.6|11081.6|11083.9|11083.2|11084.6|11083.8|11082.5|11081.6|282
1624600800000|2021-06-25 06:00:00|11083.8|11083.1|11085.7|11085|11085.9|11085|11083|11082.2|263
1624601100000|2021-06-25 06:05:00|11085.6|11084.9|11085.4|11084.7|11086.8|11086|11084.9|11084|257
1624601400000|2021-06-25 06:10:00|11085.2|11084.5|11084.5|11083.5|11086.5|11085.6|11083.7|11083|272
1624601700000|2021-06-25 06:15:00|11084.4|11083.7|11085.8|11085.1|11086.2|11085.3|11084.1|11083.3|338
1624602000000|2021-06-25 06:20:00|11085.7|11085|11085.1|11084.4|11085.9|11085.2|11084|11083.3|187
1624602300000|2021-06-25 06:25:00|11085|11084.3|11085.7|11084.7|11087|11086.2|11084.1|11083.2|302
1624602600000|2021-06-25 06:30:00|11085.5|11084.8|11081.1|11080.1|11086|11085|11080.1|11079.2|381
1624602900000|2021-06-25 06:35:00|11081|11080|11081.8|11081.1|11082.2|11081.3|11080.7|11079.9|227
1624603200000|2021-06-25 06:40:00|11081.7|11081|11077.7|11077|11082|11081.3|11076.3|11075.4|374
1624603500000|2021-06-25 06:45:00|11077.8|11077.1|11078.9|11078.2|11079.4|11078.7|11077.4|11076.6|237
1624603800000|2021-06-25 06:50:00|11078.8|11078.1|11080.3|11079.3|11080.9|11080.1|11078.6|11077.9|278
1624604100000|2021-06-25 06:55:00|11080.4|11079.4|11077.4|11076.7|11080.4|11079.6|11075.9|11075|310
1624604400000|2021-06-25 07:00:00|11077.5|11076.5|11075.9|11075.2|11078.2|11077.4|11074.6|11073.6|526
1624604700000|2021-06-25 07:05:00|11076|11075.3|11078.3|11077.6|11079.1|11078.4|11075.9|11075|457
1624605000000|2021-06-25 07:10:00|11078.2|11077.5|11078.4|11077.7|11080.3|11079.5|11078.2|11077.4|299
1624605300000|2021-06-25 07:15:00|11078.5|11077.8|11077|11076.3|11079.1|11078.3|11076.4|11075.6|349
1624605600000|2021-06-25 07:20:00|11077.1|11076.4|11078.2|11077.2|11080.1|11079.4|11077.1|11076.3|307
1624605900000|2021-06-25 07:25:00|11078.1|11077.1|11076.6|11075.9|11079.2|11078.3|11076.6|11075.8|287
1624606200000|2021-06-25 07:30:00|11076.8|11075.8|11078.1|11077.4|11078.8|11077.8|11075.2|11074.4|353
1624606500000|2021-06-25 07:35:00|11078.2|11077.2|11078|11077|11078.7|11077.9|11076.6|11075.9|234
1624606800000|2021-06-25 07:40:00|11077.9|11076.9|11078.4|11077.7|11078.7|11078|11077.2|11076.5|229
1624607100000|2021-06-25 07:45:00|11078.5|11077.8|11077.1|11076.1|11079.3|11078.5|11077|11076.1|293
1624607400000|2021-06-25 07:50:00|11077.2|11076.2|11076.3|11075.6|11077.9|11077.1|11075.5|11074.7|310
1624607700000|2021-06-25 07:55:00|11076.2|11075.5|11075.6|11074.9|11076.6|11075.9|11075|11074.2|262
1624608000000|2021-06-25 08:00:00|11075.7|11075|11073.8|11073.1|11076.3|11075.5|11072.4|11071.7|377
1624608300000|2021-06-25 08:05:00|11073.7|11073|11074.6|11073.9|11075.3|11074.6|11073|11072.3|300
1624608600000|2021-06-25 08:10:00|11074.5|11073.8|11075.7|11075|11075.9|11075.2|11074.3|11073.6|267
1624608900000|2021-06-25 08:15:00|11075.6|11074.9|11073.2|11072.5|11075.9|11075.2|11072.5|11071.7|276
1624609200000|2021-06-25 08:20:00|11073.3|11072.6|11075.4|11074.7|11075.4|11074.7|11072.6|11071.9|265
1624609500000|2021-06-25 08:25:00|11075.8|11075.1|11074.4|11073.7|11075.9|11075.2|11074.4|11073.6|219
1624609800000|2021-06-25 08:30:00|11074.3|11073.6|11075.3|11074.6|11075.9|11075.2|11074|11073.3|162
1624610100000|2021-06-25 08:35:00|11075.2|11074.5|11075.3|11074.6|11076.7|11076|11074.7|11073.8|303
1624610400000|2021-06-25 08:40:00|11075.2|11074.5|11074.8|11074.1|11075.3|11074.6|11072.8|11072.1|212
1624610700000|2021-06-25 08:45:00|11074.7|11074|11075.5|11074.8|11076.1|11075.3|11073.5|11072.8|204
1624611000000|2021-06-25 08:50:00|11075.6|11074.9|11074.9|11074.2|11075.7|11074.9|11073.2|11072.4|305
1624611300000|2021-06-25 08:55:00|11075|11074.3|11073.3|11072.6|11075.3|11074.6|11072.2|11071.5|327
1624611600000|2021-06-25 09:00:00|11073.2|11072.5|11073.3|11072.6|11074.9|11074.2|11072.4|11071.7|223
1624611900000|2021-06-25 09:05:00|11073.2|11072.5|11071.7|11071|11073.5|11072.8|11071.4|11070.6|255
1624612200000|2021-06-25 09:10:00|11071.6|11070.9|11072.9|11072.2|11073.6|11072.6|11069.3|11068.6|341
1624612500000|2021-06-25 09:15:00|11072.8|11072.1|11071.7|11071|11073.3|11072.6|11071|11070.2|217
1624612800000|2021-06-25 09:20:00|11071.6|11070.9|11070.7|11069.7|11072.3|11071.6|11069.2|11068.5|282
1624613100000|2021-06-25 09:25:00|11070.6|11069.9|11070.6|11069.9|11072|11071.2|11068.1|11067.3|368
1624613400000|2021-06-25 09:30:00|11070.5|11069.8|11072.4|11071.7|11074|11073.3|11069.7|11069|308
1624613700000|2021-06-25 09:35:00|11072.3|11071.6|11071.7|11071|11073.4|11072.7|11069.7|11069|274
1624614000000|2021-06-25 09:40:00|11071.8|11071.1|11072.8|11072.1|11073.1|11072.4|11071.3|11070.6|175
1624614300000|2021-06-25 09:45:00|11072.7|11072|11073.6|11072.9|11073.7|11073|11071.7|11071|221
1624614600000|2021-06-25 09:50:00|11073.1|11072.4|11076.1|11075.4|11076.2|11075.5|11073.1|11072.4|245
1624614900000|2021-06-25 09:55:00|11076|11075.3|11077.4|11076.7|11077.5|11076.8|11075.3|11074.6|198
1624615200000|2021-06-25 10:00:00|11077.3|11076.6|11076.1|11075.4|11077.4|11076.7|11074.5|11073.8|257
1624615500000|2021-06-25 10:05:00|11076.2|11075.5|11074.7|11074|11076.6|11075.9|11074.7|11073.8|196
1624615800000|2021-06-25 10:10:00|11074.8|11074.1|11075.9|11075.2|11076|11075.3|11073.5|11072.7|211
1624616100000|2021-06-25 10:15:00|11076.1|11075.1|11076.9|11076.2|11077.3|11076.5|11074.7|11073.9|276
1624616400000|2021-06-25 10:20:00|11077|11076.3|11075.8|11075.1|11077.4|11076.5|11075.6|11074.9|184
1624616700000|2021-06-25 10:25:00|11075.7|11075|11076.4|11075.7|11077|11076.3|11075.4|11074.7|223
1624617000000|2021-06-25 10:30:00|11076.3|11075.6|11077.2|11076.5|11078|11077.3|11076.2|11075.5|185
1624617300000|2021-06-25 10:35:00|11077.3|11076.6|11078.1|11077.4|11079.9|11079.2|11077.2|11076.5|167
1624617600000|2021-06-25 10:40:00|11078|11077.3|11077.2|11076.5|11078.3|11077.6|11076.4|11075.7|167
1624617900000|2021-06-25 10:45:00|11077.1|11076.4|11077.3|11076.6|11077.4|11076.7|11076.1|11075.4|113
1624618200000|2021-06-25 10:50:00|11077.5|11076.8|11076.6|11075.9|11078.1|11077.4|11075.7|11075|175
1624618500000|2021-06-25 10:55:00|11076.5|11075.8|11076.8|11076.1|11077|11076.3|11075.7|11074.9|170
1624618800000|2021-06-25 11:00:00|11077.2|11076.5|11076.7|11076|11078.4|11077.7|11076.4|11075.7|193
1624619100000|2021-06-25 11:05:00|11076.8|11076.1|11076.6|11075.9|11078|11077.3|11075.9|11075.1|219
1624619400000|2021-06-25 11:10:00|11076.7|11076|11077.3|11076.3|11077.4|11076.4|11075.3|11074.4|201
1624619700000|2021-06-25 11:15:00|11077.4|11076.4|11076.4|11075.7|11077.4|11076.6|11076.2|11075.5|118
1624620000000|2021-06-25 11:20:00|11076.3|11075.6|11077.3|11076.6|11077.5|11076.8|11075.5|11074.6|165
1624620300000|2021-06-25 11:25:00|11077.5|11076.5|11075|11074.3|11077.5|11076.7|11074.8|11074|229
1624620600000|2021-06-25 11:30:00|11074.9|11074.2|11074.2|11073.5|11075|11074.3|11073.2|11072.5|207
1624620900000|2021-06-25 11:35:00|11074.3|11073.6|11072.8|11072.1|11074.7|11074|11071.7|11071|241
1624621200000|2021-06-25 11:40:00|11072.9|11072.2|11074.8|11074.1|11075.2|11074.5|11072.7|11072|187
1624621500000|2021-06-25 11:45:00|11074.7|11074|11073.6|11072.9|11075.2|11074.5|11072.3|11071.6|250
1624621800000|2021-06-25 11:50:00|11073.7|11073|11073.6|11072.6|11074.3|11073.6|11073.3|11072.6|165
1624622100000|2021-06-25 11:55:00|11073.4|11072.7|11073.8|11073.1|11075.1|11074.3|11072.9|11072.2|277
1624622400000|2021-06-25 12:00:00|11073.7|11073|11070.2|11069.5|11074.1|11073.2|11068.8|11068.1|482
1624622700000|2021-06-25 12:05:00|11070.6|11069.9|11069.9|11068.9|11071.7|11071|11069.5|11068.8|291
1624623000000|2021-06-25 12:10:00|11070|11069.2|11068.9|11068.2|11071.5|11070.7|11068.9|11068.1|393
1624623300000|2021-06-25 12:15:00|11068.8|11068.1|11065.9|11065.2|11069|11068.3|11062.8|11062.1|553
1624623600000|2021-06-25 12:20:00|11065.6|11064.9|11064.6|11063.9|11067.7|11066.9|11063.4|11062.4|469
1624623900000|2021-06-25 12:25:00|11064.5|11063.8|11062.2|11061.2|11065.9|11065.1|11060.8|11060.1|506
1624624200000|2021-06-25 12:30:00|11062.7|11061|11053|11052|11062.7|11061.2|11050.6|11049.6|1176
1624624500000|2021-06-25 12:35:00|11053.1|11052.1|11056.8|11056.1|11057.4|11056.6|11051.5|11050.6|749
1624624800000|2021-06-25 12:40:00|11056.4|11055.7|11059.7|11059|11061.9|11061|11054.7|11054|628
1624625100000|2021-06-25 12:45:00|11059.3|11058.6|11056.8|11056.1|11059.4|11058.6|11056.7|11055.8|596
1624625400000|2021-06-25 12:50:00|11056.9|11056.2|11058|11057.3|11058.9|11058|11053.5|11052.8|588
1624625700000|2021-06-25 12:55:00|11057.7|11057|11054.1|11053.4|11057.8|11057.1|11053.7|11053|520
1624626000000|2021-06-25 13:00:00|11054.2|11053.5|11051.1|11050.4|11054.5|11053.8|11050.1|11049.4|681
1624626300000|2021-06-25 13:05:00|11051|11050.3|11050.8|11050.1|11054|11053.2|11048.7|11047.8|543
1624626600000|2021-06-25 13:10:00|11050.7|11050|11052|11051.3|11052.7|11051.8|11048.9|11048|515
1624626900000|2021-06-25 13:15:00|11052.1|11051.4|11050.7|11050|11053.3|11052.6|11050.6|11049.9|381
1624627200000|2021-06-25 13:20:00|11050.6|11049.9|11052.1|11051.4|11053.1|11052.4|11049.2|11048.5|305
1624627500000|2021-06-25 13:25:00|11052.2|11051.5|11052.5|11051.8|11052.9|11052.2|11051.4|11050.7|283
1624627800000|2021-06-25 13:30:00|11052.4|11051.7|11053.5|11052.8|11053.8|11053.1|11048.5|11047.8|512
1624628100000|2021-06-25 13:35:00|11053.7|11053|11055.5|11054.8|11055.9|11055.2|11053|11052.3|327
1624628400000|2021-06-25 13:40:00|11055.6|11054.9|11057.5|11056.8|11057.6|11056.9|11053.8|11053.1|383
1624628700000|2021-06-25 13:45:00|11057.6|11056.9|11058.6|11057.9|11059.9|11059.2|11056.9|11056.2|306
1624629000000|2021-06-25 13:50:00|11058.5|11057.8|11059.1|11058.4|11061.4|11060.7|11057.2|11056.5|366
1624629300000|2021-06-25 13:55:00|11059.2|11058.5|11054.3|11053.3|11059.8|11059.1|11053.2|11052.3|455
1624629600000|2021-06-25 14:00:00|11054.4|11053.4|11058.1|11057.4|11060.5|11059.8|11054.3|11053.2|637
1624629900000|2021-06-25 14:05:00|11058.2|11057.5|11060.9|11060.2|11062.3|11061.6|11056.8|11056.1|525
1624630200000|2021-06-25 14:10:00|11060.8|11060.1|11062.7|11062|11065.1|11064.2|11060.3|11059.5|607
1624630500000|2021-06-25 14:15:00|11062.6|11061.9|11062.7|11062|11064|11063.3|11061.8|11061.1|440
1624630800000|2021-06-25 14:20:00|11062.8|11062.1|11062.7|11062|11065.2|11064.5|11062|11061.3|481
1624631100000|2021-06-25 14:25:00|11063|11062.3|11064|11063.3|11064.2|11063.5|11061.4|11060.7|391
1624631400000|2021-06-25 14:30:00|11064.1|11063.4|11066.4|11065.7|11067.8|11067.1|11064.1|11063.2|506
1624631700000|2021-06-25 14:35:00|11066.6|11065.6|11064.9|11063.9|11066.8|11066.1|11063.6|11062.6|431
1624632000000|2021-06-25 14:40:00|11064.8|11064.1|11064.2|11063.5|11066.4|11065.7|11062.7|11062|408
1624632300000|2021-06-25 14:45:00|11064.4|11063.7|11067.3|11066.6|11068|11067.3|11063.8|11063.1|545
1624632600000|2021-06-25 14:50:00|11067.2|11066.5|11072.7|11072|11073.8|11073|11067.2|11066.5|646
1624632900000|2021-06-25 14:55:00|11072.5|11071.8|11076.4|11075.7|11079|11078.3|11070.7|11070|718
1624633200000|2021-06-25 15:00:00|11076.5|11075.8|11079.1|11078.4|11080.3|11079.6|11075.8|11075.1|665
1624633500000|2021-06-25 15:05:00|11079.2|11078.5|11076.5|11075.8|11079.2|11078.5|11076|11075.3|478
1624633800000|2021-06-25 15:10:00|11076.7|11076|11076.1|11075.4|11077.4|11076.7|11075.3|11074.6|308
1624634100000|2021-06-25 15:15:00|11076.4|11075.7|11077.9|11077.2|11080.3|11079.6|11076|11075.3|420
1624634400000|2021-06-25 15:20:00|11078|11077.3|11076.2|11075.2|11078.5|11077.8|11075|11074.3|382
1624634700000|2021-06-25 15:25:00|11076.1|11075.1|11076.7|11075.7|11076.8|11076|11074.9|11074.2|286
1624635000000|2021-06-25 15:30:00|11076.6|11075.9|11074.7|11074|11077.3|11076.6|11074.6|11073.9|347
1624635300000|2021-06-25 15:35:00|11074.8|11074.1|11076.9|11076.2|11076.9|11076.2|11074.6|11073.9|196
1624635600000|2021-06-25 15:40:00|11076.8|11076.1|11077.9|11077.2|11078|11077.3|11075.9|11075.2|269
1624635900000|2021-06-25 15:45:00|11077.8|11077.1|11077.3|11076.6|11078.9|11078.2|11077.1|11076.4|335
1624636200000|2021-06-25 15:50:00|11077.4|11076.7|11078.7|11078|11079.4|11078.7|11077.1|11076.3|303
1624636500000|2021-06-25 15:55:00|11078.6|11077.9|11079|11078.3|11079.7|11079|11078.5|11077.8|209
1624636800000|2021-06-25 16:00:00|11079.1|11078.4|11079.7|11079|11080.8|11080.1|11078.7|11077.8|291
1624637100000|2021-06-25 16:05:00|11079.6|11078.9|11079|11078.3|11080|11079.2|11078.9|11078.1|238
1624637400000|2021-06-25 16:10:00|11079.1|11078.4|11080.7|11080|11084.1|11083.3|11079|11078.3|414
1624637700000|2021-06-25 16:15:00|11080.8|11080.1|11079.1|11078.4|11080.8|11080.1|11078.9|11077.9|298
1624638000000|2021-06-25 16:20:00|11079.2|11078.5|11080.4|11079.7|11080.5|11079.8|11079.1|11078.2|265
1624638300000|2021-06-25 16:25:00|11080.5|11079.8|11080.5|11079.8|11080.9|11080.2|11079.7|11079|187
1624638600000|2021-06-25 16:30:00|11080.7|11080|11081.5|11080.8|11081.8|11081.1|11080.4|11079.6|269
1624638900000|2021-06-25 16:35:00|11081.7|11081|11081.2|11080.2|11082.5|11081.8|11080.9|11080.1|232
1624639200000|2021-06-25 16:40:00|11081.1|11080.1|11081.1|11080.4|11082|11081|11080.8|11080.1|175
1624639500000|2021-06-25 16:45:00|11081.4|11080.7|11081.6|11080.9|11081.7|11081|11080.7|11080|187
1624639800000|2021-06-25 16:50:00|11081.7|11081|11081.6|11080.9|11082.2|11081.5|11080.8|11080|143
1624640100000|2021-06-25 16:55:00|11081.5|11080.8|11082.9|11082.2|11083.1|11082.4|11081.4|11080.7|126
1624640400000|2021-06-25 17:00:00|11083.3|11082.6|11083.1|11082.4|11084.8|11084.1|11083.1|11082.4|264
1624640700000|2021-06-25 17:05:00|11083.2|11082.5|11082|11081.3|11083.2|11082.5|11081.2|11080.5|283
1624641000000|2021-06-25 17:10:00|11082.1|11081.4|11084.1|11083.4|11084.2|11083.4|11081.7|11081|194
1624641300000|2021-06-25 17:15:00|11084|11083.3|11085.6|11084.9|11086.2|11085.4|11084|11083.3|195
1624641600000|2021-06-25 17:20:00|11085.3|11084.6|11084.9|11084.2|11085.8|11085.1|11084.5|11083.8|224
1624641900000|2021-06-25 17:25:00|11084.8|11084.1|11085.3|11084.6|11085.7|11085|11084.7|11084|250
1624642200000|2021-06-25 17:30:00|11085.5|11084.8|11086.4|11085.7|11086.5|11085.8|11085.1|11084.4|219
1624642500000|2021-06-25 17:35:00|11086.3|11085.6|11086.6|11085.9|11087.2|11086.5|11086|11085.3|235
1624642800000|2021-06-25 17:40:00|11086.7|11086|11086.3|11085.6|11086.9|11086.2|11085.8|11085.1|221
1624643100000|2021-06-25 17:45:00|11086|11085.3|11083.9|11083.2|11086.5|11085.8|11083.9|11083.2|249
1624643400000|2021-06-25 17:50:00|11083.8|11083.1|11084.7|11084|11085|11084.3|11083.3|11082.6|219
1624643700000|2021-06-25 17:55:00|11084.6|11083.9|11086.4|11085.7|11086.8|11086.1|11084.4|11083.7|225
1624644000000|2021-06-25 18:00:00|11086.3|11085.6|11085.9|11085.2|11086.5|11085.8|11085|11084.3|225
1624644300000|2021-06-25 18:05:00|11085.8|11085.1|11086|11085.3|11086.2|11085.4|11084.5|11083.7|214
1624644600000|2021-06-25 18:10:00|11085.9|11085.2|11085.9|11085.2|11086.6|11085.8|11085.8|11085.1|158
1624644900000|2021-06-25 18:15:00|11086|11085.3|11086.2|11085.5|11087.2|11086.4|11086|11085.3|193
1624645200000|2021-06-25 18:20:00|11086.3|11085.6|11087|11086.3|11087.1|11086.4|11085.6|11084.9|101
1624645500000|2021-06-25 18:25:00|11086.9|11086.2|11086.5|11085.8|11087.8|11086.9|11086.3|11085.6|165
1624645800000|2021-06-25 18:30:00|11086.6|11085.9|11087.4|11086.7|11088.3|11087.6|11086.6|11085.9|175
1624646100000|2021-06-25 18:35:00|11087.3|11086.6|11086.6|11085.9|11087.3|11086.6|11085.7|11085|193
1624646400000|2021-06-25 18:40:00|11086.7|11086|11087.3|11086.6|11088.3|11087.5|11086.4|11085.7|267
1624646700000|2021-06-25 18:45:00|11087.5|11086.8|11085.8|11085.1|11087.9|11087|11085.8|11085|310
1624647000000|2021-06-25 18:50:00|11085.9|11085.2|11083.9|11083.2|11086.4|11085.7|11083.9|11083|266
1624647300000|2021-06-25 18:55:00|11084.1|11083.1|11084.3|11083.6|11084.4|11083.6|11082.3|11081.6|348
1624647600000|2021-06-25 19:00:00|11084.5|11083.8|11083.9|11082.9|11084.8|11083.9|11083.4|11082.4|275
1624647900000|2021-06-25 19:05:00|11084|11083|11082.8|11081.8|11084.1|11083.2|11082.1|11081.1|229
1624648200000|2021-06-25 19:10:00|11082.9|11081.9|11081.9|11081.2|11083.3|11082.5|11081.9|11081.2|173
1624648500000|2021-06-25 19:15:00|11081.8|11081.1|11080.6|11079.9|11082.1|11081.3|11080.5|11079.7|112
1624648800000|2021-06-25 19:20:00|11080.5|11079.8|11081.2|11080.5|11081.5|11080.7|11080.2|11079.4|115
1624649100000|2021-06-25 19:25:00|11081.3|11080.6|11080.9|11080.2|11082|11081.1|11080.8|11080|155
1624649400000|2021-06-25 19:30:00|11081|11080.3|11080.8|11080.1|11081.3|11080.5|11080.4|11079.6|96
1624649700000|2021-06-25 19:35:00|11080.7|11080|11079.9|11079.2|11081.6|11080.8|11079.9|11079.2|107
1624650000000|2021-06-25 19:40:00|11080|11079.3|11078.7|11077.7|11080|11079.3|11078.5|11077.7|128
1624650300000|2021-06-25 19:45:00|11078.8|11077.8|11078.6|11077.6|11079|11078.2|11077.1|11076.4|118
1624650600000|2021-06-25 19:50:00|11078.7|11077.7|11078.7|11077.7|11079.6|11078.8|11078.4|11077.5|170
1624650900000|2021-06-25 19:55:00|11078.6|11077.6|11076.1|11075.1|11079.2|11078.3|11075.6|11074.7|274
1624651200000|2021-06-25 20:00:00|11076.2|11075.2|11076|11075|11076.8|11075.9|11075.1|11074.2|150
1624651500000|2021-06-25 20:05:00|11076.1|11075.1|11077.3|11076.3|11078.1|11077.1|11076|11075|127
1624651800000|2021-06-25 20:10:00|11077.4|11076.4|11077.3|11076.3|11077.8|11076.8|11077|11076|175
1624652100000|2021-06-25 20:15:00|11077.4|11076.4|11078|11077|11078.2|11077.2|11077.2|11076.2|147
1624652400000|2021-06-25 20:20:00|11078.1|11077.1|11079.3|11078.3|11079.4|11078.4|11077.8|11076.8|136
1624652700000|2021-06-25 20:25:00|11079.2|11078.2|11078.2|11077.2|11079.3|11078.4|11078.1|11077.1|92
1624653000000|2021-06-25 20:30:00|11078.1|11077.1|11078.2|11077.2|11078.4|11077.4|11077.9|11076.9|87
1624653300000|2021-06-25 20:35:00|11078.1|11077.1|11078.6|11077.6|11078.8|11077.8|11078|11077|62
1624653600000|2021-06-25 20:40:00|11078.5|11077.5|11078.8|11077.8|11079|11078|11078|11077|253
1624653900000|2021-06-25 20:45:00|11079.4|11078.4|11079.9|11078.9|11080.2|11079.2|11079.2|11078.2|229
1624654200000|2021-06-25 20:50:00|11079.8|11078.8|11078.6|11077.6|11080.1|11079.1|11077.8|11076.8|264
1624654500000|2021-06-25 20:55:00|11078.7|11077.7|11079.2|11078.2|11081.5|11079.3|11078.5|11076.5|93
1624824000000|2021-06-27 20:00:00|11082.5|11070.5|11082.9|11070.9|11083.4|11071.4|11082.5|11070.5|4
1624824300000|2021-06-27 20:05:00|11083.4|11071.4|11084.9|11076.7|11087.2|11076.7|11083.4|11071.4|9
1624824600000|2021-06-27 20:10:00|11087|11075|11086.8|11074.8|11087.2|11075.2|11086.4|11074.4|10
1624824900000|2021-06-27 20:15:00|11086.4|11074.4|11086.8|11074.8|11086.8|11074.8|11085.9|11073.9|6
1624825200000|2021-06-27 20:20:00|11086.4|11074.4|11084.3|11076.7|11086.8|11076.7|11084.3|11074.4|7
1624825500000|2021-06-27 20:25:00|11086.8|11074.8|11086.8|11074.8|11087.2|11075.2|11086.8|11074.8|3
1624825800000|2021-06-27 20:30:00|11086.4|11074.4|11086.8|11074.8|11086.8|11076.7|11084.3|11074.4|4
1624826100000|2021-06-27 20:35:00|11086.4|11074.4|11085.3|11076.7|11086.8|11076.7|11085.3|11074.4|3
1624826400000|2021-06-27 20:40:00|11086.8|11074.8|11085.6|11076.7|11089.4|11077.4|11085.6|11074.4|5
1624826700000|2021-06-27 20:45:00|11085.7|11074.4|11088.4|11076.4|11088.4|11076.4|11085.7|11074.4|8
1624827000000|2021-06-27 20:50:00|11086.8|11074.8|11086.8|11074.8|11086.8|11074.8|11086.4|11074.4|5
1624827300000|2021-06-27 20:55:00|11086.5|11074.5|11086.8|11074.8|11086.8|11074.8|11085.9|11073.9|8
1624827600000|2021-06-27 21:00:00|11086.9|11074.9|11086.1|11074.1|11087.8|11075.8|11086.1|11074.1|25
1624827900000|2021-06-27 21:05:00|11088.3|11076.3|11087.4|11075.4|11089.5|11077.5|11083.8|11071.8|64
1624828200000|2021-06-27 21:10:00|11087.3|11075.3|11086.8|11075.5|11090|11078|11085.3|11074.1|51
1624828500000|2021-06-27 21:15:00|11087.8|11075.8|11086.9|11074.9|11090|11078|11086.3|11074.8|35
1624828800000|2021-06-27 21:20:00|11088.1|11077|11088.6|11076.7|11088.6|11077.6|11087|11075|64
1624829100000|2021-06-27 21:25:00|11088|11076|11085.6|11074.4|11088.4|11077.6|11084.7|11072.7|79
1624829400000|2021-06-27 21:30:00|11085.9|11075.3|11087|11077.2|11088.6|11078.2|11084.6|11072.6|187
1624829700000|2021-06-27 21:35:00|11087.2|11077.3|11086.1|11078.5|11089.4|11078.5|11084.1|11072.1|123
1624830000000|2021-06-27 21:40:00|11086.3|11078.4|11085.5|11078.7|11087.6|11079.5|11085|11073.9|141
1624830300000|2021-06-27 21:45:00|11086|11079.5|11082|11081|11088.8|11081.1|11081.9|11077.1|111
1624830600000|2021-06-27 21:50:00|11081.9|11080.9|11081.8|11080.8|11083.4|11081.1|11081.2|11077.9|65
1624830900000|2021-06-27 21:55:00|11081.1|11080.1|11085.2|11079.5|11087.8|11081|11081.1|11076.6|118
1624831200000|2021-06-27 22:00:00|11084.2|11078.6|11080.1|11078.3|11089.9|11085.7|11079.2|11069.6|435
1624831500000|2021-06-27 22:05:00|11080|11078.4|11081.1|11078.5|11081.7|11079.4|11079.7|11077.7|291
1624831800000|2021-06-27 22:10:00|11081|11078.7|11079.8|11078.8|11081.4|11079.6|11079.7|11077.5|274
1624832100000|2021-06-27 22:15:00|11080|11078.4|11080.3|11078.4|11081|11079.5|11079.1|11077.6|291
1624832400000|2021-06-27 22:20:00|11079.6|11078.6|11080.7|11079.7|11081|11079.7|11078.8|11077.5|243
1624832700000|2021-06-27 22:25:00|11080.6|11079.6|11079.8|11078.8|11081.1|11079.8|11079.2|11077.7|179
1624833000000|2021-06-27 22:30:00|11079.9|11078.9|11079.7|11078.7|11080.9|11079.6|11079.3|11077.6|383
1624833300000|2021-06-27 22:35:00|11079.8|11078.8|11081.9|11080.2|11082.4|11080.8|11079.5|11078.3|192
1624833600000|2021-06-27 22:40:00|11081.8|11080.3|11082.3|11081.3|11082.7|11081.4|11080.2|11078.6|307
1624833900000|2021-06-27 22:45:00|11082.2|11081.2|11079.8|11078.8|11082.5|11081.3|11079.5|11078.5|319
1624834200000|2021-06-27 22:50:00|11080|11079|11079.6|11078.6|11081|11079.8|11079.2|11078.1|160
1624834500000|2021-06-27 22:55:00|11079.8|11078.8|11079.7|11078.7|11080.2|11079|11078.7|11077.7|152
1624834800000|2021-06-27 23:00:00|11079.8|11078.8|11079.8|11078.8|11080|11079|11079|11078|107
1624835100000|2021-06-27 23:05:00|11079.9|11078.9|11079.7|11078.7|11080.3|11079.3|11078.7|11077.7|104
1624835400000|2021-06-27 23:10:00|11079.6|11078.6|11079.6|11078.6|11080.2|11079.2|11079.5|11078.5|91
1624835700000|2021-06-27 23:15:00|11079.7|11078.7|11080.5|11079.5|11080.9|11079.9|11079.3|11078.3|139
1624836000000|2021-06-27 23:20:00|11080.4|11079.4|11079.5|11078.5|11080.4|11079.4|11079.3|11078.3|61
1624836300000|2021-06-27 23:25:00|11079.6|11078.6|11081|11080|11082.1|11081.1|11078.9|11078|119
1624836600000|2021-06-27 23:30:00|11081.1|11080.1|11083.2|11082.2|11084.3|11083.3|11081.1|11080.1|181
1624836900000|2021-06-27 23:35:00|11083.3|11082.3|11081.4|11080.4|11083.6|11082.6|11080.8|11079.8|173
1624837200000|2021-06-27 23:40:00|11081.5|11080.5|11081.6|11080.6|11081.7|11080.7|11080.8|11079.8|136
1624837500000|2021-06-27 23:45:00|11081.5|11080.5|11082.9|11082.2|11083.3|11082.5|11081.5|11080.5|233
1624837800000|2021-06-27 23:50:00|11083|11082.3|11083.5|11082.5|11084.2|11083.4|11082.6|11081.9|207
1624838100000|2021-06-27 23:55:00|11083.3|11082.6|11081.7|11080.7|11083.5|11082.7|11081.1|11080.2|170
1624838400000|2021-06-28 00:00:00|11081.5|11080.5|11077.7|11077|11084.4|11083.5|11076.4|11075.4|494
1624838700000|2021-06-28 00:05:00|11077.8|11077.1|11079.6|11078.9|11080.7|11079.7|11076.8|11076.1|374
1624839000000|2021-06-28 00:10:00|11079.7|11079|11080.3|11079.6|11080.9|11080.2|11078.3|11077.6|279
1624839300000|2021-06-28 00:15:00|11080.2|11079.5|11076.4|11075.7|11081.1|11080.4|11076.1|11075.3|349
1624839600000|2021-06-28 00:20:00|11076.5|11075.8|11076.4|11075.7|11077.5|11076.8|11075.7|11074.9|189
1624839900000|2021-06-28 00:25:00|11076.5|11075.5|11071.5|11070.8|11076.6|11075.8|11071.3|11070.6|252
1624840200000|2021-06-28 00:30:00|11071.7|11071|11075.5|11074.8|11075.7|11074.9|11071.7|11071|311
1624840500000|2021-06-28 00:35:00|11075.4|11074.7|11074.6|11073.9|11076|11075.3|11074.4|11073.7|221
1624840800000|2021-06-28 00:40:00|11074.5|11073.8|11073.7|11073|11075.4|11074.6|11072.3|11071.5|193
1624841100000|2021-06-28 00:45:00|11073.8|11073.1|11073.6|11072.9|11074.2|11073.4|11070.8|11070|274
1624841400000|2021-06-28 00:50:00|11073.5|11072.8|11069.9|11068.9|11075.3|11074.5|11065.7|11064.7|691
1624841700000|2021-06-28 00:55:00|11070|11069|11070.6|11069.9|11072.3|11071.3|11069|11068|534
1624842000000|2021-06-28 01:00:00|11070.7|11070|11069.7|11069|11071.6|11070.9|11067.9|11067.1|375
1624842300000|2021-06-28 01:05:00|11069.6|11068.9|11069.1|11068.4|11070.4|11069.6|11068.5|11067.8|265
1624842600000|2021-06-28 01:10:00|11068.7|11068|11068.6|11067.6|11068.7|11068|11067.5|11066.8|186
1624842900000|2021-06-28 01:15:00|11068.7|11067.7|11069.6|11068.9|11069.6|11068.9|11067.6|11066.8|200
1624843200000|2021-06-28 01:20:00|11069.8|11068.8|11071.2|11070.5|11071.8|11071|11068.8|11068.1|314
1624843500000|2021-06-28 01:25:00|11071.3|11070.6|11072.2|11071.5|11072.9|11072.1|11070.6|11069.7|417
1624843800000|2021-06-28 01:30:00|11072.1|11071.4|11071.2|11070.5|11073.3|11072.3|11071.2|11070.5|322
1624844100000|2021-06-28 01:35:00|11071.3|11070.6|11069.5|11068.8|11072.2|11071.5|11068.8|11068|235
1624844400000|2021-06-28 01:40:00|11069.3|11068.6|11068.2|11067.5|11070.8|11070.1|11068.1|11067.4|303
1624844700000|2021-06-28 01:45:00|11068.1|11067.4|11067.1|11066.4|11068.3|11067.6|11065.9|11065.2|278
1624845000000|2021-06-28 01:50:00|11066.7|11066|11067.2|11066.5|11067.9|11067.2|11066.5|11065.7|202
1624845300000|2021-06-28 01:55:00|11067.1|11066.4|11069.1|11068.4|11069.9|11069.1|11066.7|11066|219
1624845600000|2021-06-28 02:00:00|11069.2|11068.5|11070.4|11069.7|11070.6|11069.7|11068.5|11067.8|264
1624845900000|2021-06-28 02:05:00|11070.2|11069.5|11066.6|11065.9|11070.2|11069.5|11066.5|11065.8|329
1624846200000|2021-06-28 02:10:00|11066.7|11066|11068.7|11068|11069.4|11068.7|11066.7|11066|241
1624846500000|2021-06-28 02:15:00|11068.6|11067.9|11069.9|11068.9|11071.2|11070.4|11068.6|11067.9|321
1624846800000|2021-06-28 02:20:00|11069.8|11068.8|11068.7|11068|11069.9|11069.1|11068.5|11067.8|108
1624847100000|2021-06-28 02:25:00|11068.6|11067.9|11068.6|11067.9|11069.3|11068.5|11068.3|11067.6|155
1624847400000|2021-06-28 02:30:00|11068.7|11068|11069.5|11068.8|11070.3|11069.5|11068.6|11067.9|221
1624847700000|2021-06-28 02:35:00|11069.4|11068.7|11068.8|11068.1|11069.8|11069.1|11068.7|11068|199
1624848000000|2021-06-28 02:40:00|11068.7|11068|11070.4|11069.7|11070.6|11069.9|11068.7|11068|188
1624848300000|2021-06-28 02:45:00|11070.5|11069.8|11071.3|11070.6|11072.1|11071.3|11070.2|11069.5|159
1624848600000|2021-06-28 02:50:00|11071.5|11070.8|11070|11069.3|11071.8|11071.1|11069.9|11069.2|153
1624848900000|2021-06-28 02:55:00|11070.2|11069.5|11071.2|11070.5|11071.3|11070.6|11069.6|11068.9|173
1624849200000|2021-06-28 03:00:00|11071.3|11070.6|11070.1|11069.4|11071.8|11071.1|11070.1|11069.4|225
1624849500000|2021-06-28 03:05:00|11070.2|11069.5|11070.2|11069.5|11070.6|11069.9|11070|11069.2|118
1624849800000|2021-06-28 03:10:00|11070.1|11069.4|11070.6|11069.9|11071|11070.3|11070|11069.3|188
1624850100000|2021-06-28 03:15:00|11070.7|11070|11069|11068.3|11070.7|11070|11069|11068.1|190
1624850400000|2021-06-28 03:20:00|11069.1|11068.4|11069.1|11068.4|11069.3|11068.5|11068.4|11067.6|129
1624850700000|2021-06-28 03:25:00|11069.2|11068.5|11068.6|11067.9|11069.3|11068.6|11068.3|11067.6|174
1624851000000|2021-06-28 03:30:00|11068.5|11067.8|11067.7|11067|11069.2|11068.5|11067.7|11067|200
1624851300000|2021-06-28 03:35:00|11067.8|11067.1|11067.2|11066.5|11068.3|11067.6|11067.1|11066.4|151
1624851600000|2021-06-28 03:40:00|11067.1|11066.4|11067.8|11067.1|11067.9|11067.2|11066.6|11065.9|163
1624851900000|2021-06-28 03:45:00|11067.9|11067.2|11067.7|11066.7|11068.7|11068|11066.7|11066|170
1624852200000|2021-06-28 03:50:00|11067.4|11066.8|11067.2|11066.5|11068|11067.3|11067.1|11066.4|104
1624852500000|2021-06-28 03:55:00|11067.1|11066.4|11063.7|11063|11067.2|11066.5|11063.3|11062.6|164
1624852800000|2021-06-28 04:00:00|11063.6|11062.9|11064.4|11063.7|11064.9|11064.2|11063.5|11062.8|142
1624853100000|2021-06-28 04:05:00|11064.5|11063.8|11064.8|11064.1|11065.1|11064.4|11064.2|11063.5|120
1624853400000|2021-06-28 04:10:00|11065.3|11064.6|11065.3|11064.6|11066|11065.2|11065.2|11064.4|158
1624853700000|2021-06-28 04:15:00|11065.4|11064.7|11065.3|11064.6|11065.9|11065.2|11064.7|11064|131
1624854000000|2021-06-28 04:20:00|11065.2|11064.5|11064.9|11064.2|11065.3|11064.6|11064|11063.3|207
1624854300000|2021-06-28 04:25:00|11065|11064.3|11064.2|11063.5|11065.1|11064.4|11063.5|11062.8|229
1624854600000|2021-06-28 04:30:00|11064.1|11063.4|11064.2|11063.2|11065.4|11064.7|11063.9|11063.1|169
1624854900000|2021-06-28 04:35:00|11064|11063.3|11064.7|11064|11064.8|11064.1|11063.9|11063.2|104
1624855200000|2021-06-28 04:40:00|11064.6|11063.9|11064.7|11064|11065.5|11064.8|11064.1|11063.3|120
1624855500000|2021-06-28 04:45:00|11064.6|11063.9|11064.6|11063.9|11064.7|11064|11064.1|11063.3|109
1624855800000|2021-06-28 04:50:00|11064.7|11064|11064.1|11063.4|11064.8|11064.1|11064|11063.2|130
1624856100000|2021-06-28 04:55:00|11064|11063.3|11065.7|11065|11065.9|11065.2|11064|11063.3|147
1624856400000|2021-06-28 05:00:00|11065.8|11065.1|11063.3|11062.6|11065.9|11065.2|11063.3|11062.6|109
1624856700000|2021-06-28 05:05:00|11063.1|11062.4|11063.4|11062.7|11064|11063.3|11062.5|11061.8|163
1624857000000|2021-06-28 05:10:00|11063.5|11062.8|11063.4|11062.7|11063.7|11063|11063.1|11062.4|212
1624857300000|2021-06-28 05:15:00|11063.5|11062.8|11062.5|11061.8|11063.5|11062.8|11062.1|11061.4|173
1624857600000|2021-06-28 05:20:00|11062.6|11061.9|11063.3|11062.6|11063.4|11062.7|11062.3|11061.6|159
1624857900000|2021-06-28 05:25:00|11063.4|11062.7|11064.2|11063.5|11064.3|11063.5|11063.3|11062.6|95
1624858200000|2021-06-28 05:30:00|11064.1|11063.4|11064.2|11063.5|11064.4|11063.7|11063.5|11062.8|147
1624858500000|2021-06-28 05:35:00|11064.1|11063.4|11065.4|11064.7|11065.6|11064.8|11064.1|11063.3|112
1624858800000|2021-06-28 05:40:00|11065.5|11064.8|11065.6|11064.9|11066.2|11065.5|11065.3|11064.6|155
1624859100000|2021-06-28 05:45:00|11065.7|11065|11065.7|11065|11065.7|11065|11064.8|11064.1|123
1624859400000|2021-06-28 05:50:00|11065.6|11064.9|11065.7|11065|11065.8|11065.1|11064.5|11063.8|133
1624859700000|2021-06-28 05:55:00|11065.8|11065.1|11065.8|11065.1|11068.5|11067.7|11065.8|11065.1|298
1624860000000|2021-06-28 06:00:00|11065.9|11065.2|11069.5|11068.8|11070|11069.3|11065.7|11064.9|400
1624860300000|2021-06-28 06:05:00|11069.7|11069|11070.7|11070|11071.3|11070.6|11068.7|11067.9|414
1624860600000|2021-06-28 06:10:00|11070.8|11070.1|11071.7|11071|11072.2|11071.5|11070.4|11069.6|258
1624860900000|2021-06-28 06:15:00|11071.5|11070.8|11070.5|11069.8|11072.1|11071.4|11069.3|11068.6|308
1624861200000|2021-06-28 06:20:00|11070.6|11069.9|11070.2|11069.5|11072.1|11071.4|11068.5|11067.8|219
1624861500000|2021-06-28 06:25:00|11070.1|11069.4|11068.6|11067.9|11070.2|11069.5|11067.7|11066.9|303
1624861800000|2021-06-28 06:30:00|11068.5|11067.8|11068.8|11068.1|11069.5|11068.7|11068.2|11067.5|194
1624862100000|2021-06-28 06:35:00|11068.9|11068.2|11068.3|11067.6|11070.3|11069.6|11068.3|11067.5|166
1624862400000|2021-06-28 06:40:00|11068|11067.3|11068.5|11067.8|11069.4|11068.7|11067.6|11066.8|193
1624862700000|2021-06-28 06:45:00|11068.6|11067.9|11070|11069.3|11070.1|11069.4|11068.4|11067.7|210
1624863000000|2021-06-28 06:50:00|11069.8|11069.1|11068.2|11067.5|11070.2|11069.5|11068.1|11067.3|226
1624863300000|2021-06-28 06:55:00|11068.1|11067.4|11070.2|11069.5|11070.4|11069.7|11067.2|11066.5|300
1624863600000|2021-06-28 07:00:00|11070.1|11069.4|11065.9|11065.2|11073.7|11072.7|11065.8|11065.1|642
1624863900000|2021-06-28 07:05:00|11066|11065.3|11064.4|11063.7|11066.3|11065.6|11064.3|11063.6|291
1624864200000|2021-06-28 07:10:00|11064.3|11063.6|11067.4|11066.7|11068.3|11067.6|11064|11063.2|414
1624864500000|2021-06-28 07:15:00|11067.5|11066.8|11066.2|11065.5|11067.9|11067.1|11064.9|11064.2|342
1624864800000|2021-06-28 07:20:00|11066.3|11065.6|11063.2|11062.5|11066.3|11065.6|11062.8|11062|381
1624865100000|2021-06-28 07:25:00|11063.5|11062.8|11064.7|11064|11065.3|11064.4|11063|11062.1|366
1624865400000|2021-06-28 07:30:00|11064.8|11064.1|11065.7|11065|11066.7|11065.9|11062.6|11061.8|410
1624865700000|2021-06-28 07:35:00|11065.5|11064.8|11066.1|11065.1|11067.4|11066.6|11064.6|11063.9|327
1624866000000|2021-06-28 07:40:00|11066|11065|11065.8|11065.1|11067|11066.2|11065.1|11064.2|243
1624866300000|2021-06-28 07:45:00|11065.7|11065|11065.8|11065.1|11067.3|11066.5|11065.6|11064.8|304
1624866600000|2021-06-28 07:50:00|11065.7|11065|11065.7|11065|11066.1|11065.3|11064.7|11063.9|202
1624866900000|2021-06-28 07:55:00|11065.8|11065.1|11065.1|11064.4|11065.8|11065.1|11064.8|11064|194
1624867200000|2021-06-28 08:00:00|11065.4|11064.3|11065.6|11064.9|11066.1|11065.2|11064.1|11063.3|290
1624867500000|2021-06-28 08:05:00|11065.7|11065|11069.1|11068.4|11070|11069.3|11065.4|11064.4|389
1624867800000|2021-06-28 08:10:00|11069.2|11068.5|11069.3|11068.6|11070.7|11069.9|11068.5|11067.8|359
1624868100000|2021-06-28 08:15:00|11069.4|11068.7|11069.4|11068.7|11070|11069.2|11068.3|11067.6|329
1624868400000|2021-06-28 08:20:00|11069.6|11068.9|11070|11069.3|11071.2|11070.4|11069.3|11068.4|335
1624868700000|2021-06-28 08:25:00|11070.1|11069.4|11071.1|11070.1|11072.1|11071.4|11069.7|11068.9|373
1624869000000|2021-06-28 08:30:00|11071.3|11070.3|11072|11071.3|11072.8|11072|11070.7|11069.8|364
1624869300000|2021-06-28 08:35:00|11072.2|11071.2|11073.3|11072.3|11074.3|11073.6|11070.8|11070|438
1624869600000|2021-06-28 08:40:00|11073.2|11072.2|11073.3|11072.3|11074.1|11073.2|11071.9|11071.2|285
1624869900000|2021-06-28 08:45:00|11073.2|11072.2|11071|11070|11073.8|11072.9|11070.4|11069.4|327
1624870200000|2021-06-28 08:50:00|11070.9|11070.2|11072.9|11071.9|11073.9|11073.2|11070.8|11070|318
1624870500000|2021-06-28 08:55:00|11073|11072|11072.7|11071.7|11073.7|11073|11071|11070.1|366
1624870800000|2021-06-28 09:00:00|11072.5|11071.8|11071.8|11070.8|11072.7|11071.8|11070.6|11069.8|312
1624871100000|2021-06-28 09:05:00|11071.9|11070.9|11070.7|11069.7|11072.2|11071.4|11070.5|11069.5|346
1624871400000|2021-06-28 09:10:00|11070.8|11069.8|11072.7|11072|11073.1|11072.1|11070.4|11069.5|220
1624871700000|2021-06-28 09:15:00|11072.9|11071.9|11072|11071.3|11072.9|11072.1|11070.9|11070.1|229
1624872000000|2021-06-28 09:20:00|11072.1|11071.4|11072.9|11071.9|11072.9|11072|11071.5|11070.6|241
1624872300000|2021-06-28 09:25:00|11072.8|11071.8|11072.2|11071.2|11073.4|11072.6|11071.9|11071.2|204
1624872600000|2021-06-28 09:30:00|11072.1|11071.1|11073.5|11072.5|11074.3|11073.3|11071.8|11070.9|324
1624872900000|2021-06-28 09:35:00|11073.6|11072.6|11073.9|11073.2|11075.2|11074.2|11072.8|11071.9|336
1624873200000|2021-06-28 09:40:00|11074|11073.3|11073.2|11072.5|11074.1|11073.3|11072.3|11071.3|415
1624873500000|2021-06-28 09:45:00|11073.3|11072.3|11072.6|11071.6|11074|11073|11072|11071|352
1624873800000|2021-06-28 09:50:00|11072.7|11071.7|11071.4|11070.7|11072.8|11072|11071|11070|342
1624874100000|2021-06-28 09:55:00|11071.5|11070.8|11072.8|11071.8|11072.9|11072|11071.4|11070.5|274
1624874400000|2021-06-28 10:00:00|11072.7|11072|11071.1|11070.4|11072.9|11072|11069.8|11069.1|197
1624874700000|2021-06-28 10:05:00|11071.2|11070.5|11071.1|11070.4|11072.4|11071.6|11070.3|11069.4|295
1624875000000|2021-06-28 10:10:00|11071|11070.3|11070.6|11069.9|11071.3|11070.4|11069.9|11069|222
1624875300000|2021-06-28 10:15:00|11070.5|11069.8|11071.7|11070.7|11072.1|11071.1|11069.8|11069.1|319
1624875600000|2021-06-28 10:20:00|11071.8|11070.8|11071.1|11070.1|11071.8|11070.9|11070.2|11069.4|156
1624875900000|2021-06-28 10:25:00|11071|11070|11070.8|11070.1|11072|11071.3|11070.2|11069.4|212
1624876200000|2021-06-28 10:30:00|11071|11070|11071.6|11070.9|11072.4|11071.6|11069.7|11068.8|194
1624876500000|2021-06-28 10:35:00|11071.7|11070.7|11071.8|11071.1|11073.9|11073|11071.5|11070.6|284
1624876800000|2021-06-28 10:40:00|11071.7|11071|11072.9|11071.9|11073.8|11073|11071.5|11070.5|342
1624877100000|2021-06-28 10:45:00|11072.8|11072.1|11073.4|11072.7|11074.1|11073.3|11072|11071.3|316
1624877400000|2021-06-28 10:50:00|11073.3|11072.6|11073.3|11072.6|11074.5|11073.7|11072.8|11072|364
1624877700000|2021-06-28 10:55:00|11073.2|11072.5|11074.5|11073.8|11074.8|11074.1|11073|11072.1|290
1624878000000|2021-06-28 11:00:00|11074.6|11073.9|11075.3|11074.6|11075.3|11074.6|11072.9|11072.2|358
1624878300000|2021-06-28 11:05:00|11075.2|11074.5|11077|11076.3|11078|11077.1|11075.2|11074.5|367
1624878600000|2021-06-28 11:10:00|11076.9|11076.2|11078|11077|11078|11077.2|11075.8|11075|331
1624878900000|2021-06-28 11:15:00|11077.9|11076.9|11077.2|11076.5|11078.5|11077.5|11076.3|11075.5|405
1624879200000|2021-06-28 11:20:00|11077.3|11076.6|11080.2|11079.5|11080.3|11079.6|11077.2|11076.5|446
1624879500000|2021-06-28 11:25:00|11080.1|11079.4|11082.7|11082|11083.8|11083.1|11079.8|11078.9|442
1624879800000|2021-06-28 11:30:00|11082.8|11082.1|11086.2|11085.2|11088.4|11087.7|11082.6|11081.9|442
1624880100000|2021-06-28 11:35:00|11086.1|11085.4|11089.3|11088.6|11090.1|11089.4|11085.7|11084.8|440
1624880400000|2021-06-28 11:40:00|11089.4|11088.7|11089.9|11089.2|11091.3|11090.4|11088.9|11088.2|595
1624880700000|2021-06-28 11:45:00|11090.1|11089.4|11093.8|11092.8|11093.8|11093|11089.6|11088.9|454
1624881000000|2021-06-28 11:50:00|11093.6|11092.9|11094|11093|11094.1|11093.2|11091.9|11091.2|391
1624881300000|2021-06-28 11:55:00|11094.1|11093.1|11093.9|11093.2|11095.2|11094.4|11093.4|11092.7|442
1624881600000|2021-06-28 12:00:00|11093.8|11093.1|11097.7|11097|11097.8|11097.1|11093.3|11092.6|482
1624881900000|2021-06-28 12:05:00|11097.8|11097.1|11096.6|11095.9|11098|11097.3|11095.9|11095.2|337
1624882200000|2021-06-28 12:10:00|11096.7|11096|11093.9|11093.2|11097.2|11096.3|11093.4|11092.4|355
1624882500000|2021-06-28 12:15:00|11094|11093.3|11092.7|11092|11095.1|11094.3|11091.1|11090.2|505
1624882800000|2021-06-28 12:20:00|11092.9|11092.2|11089.7|11088.7|11093.2|11092.5|11089.5|11088.6|454
1624883100000|2021-06-28 12:25:00|11089.6|11088.6|11089.9|11088.9|11091.3|11090.5|11089.2|11088.5|436
1624883400000|2021-06-28 12:30:00|11090|11089.3|11093.3|11092.6|11093.6|11092.8|11088.5|11087.7|344
1624883700000|2021-06-28 12:35:00|11093.5|11092.5|11092.7|11092|11094.9|11094.1|11091.3|11090.5|571
1624884000000|2021-06-28 12:40:00|11093.4|11092.7|11089.8|11088.8|11094.2|11093.4|11088.3|11087.5|540
1624884300000|2021-06-28 12:45:00|11090.2|11089.5|11086.7|11086|11090.2|11089.5|11085.9|11085|462
1624884600000|2021-06-28 12:50:00|11086.6|11085.9|11085.9|11085.2|11089.3|11088.6|11083.4|11082.5|446
1624884900000|2021-06-28 12:55:00|11085.6|11084.9|11085.5|11084.8|11086.8|11086.1|11083.3|11082.6|459
1624885200000|2021-06-28 13:00:00|11085.6|11084.9|11088.3|11087.6|11089.2|11088.5|11084.9|11084.2|554
1624885500000|2021-06-28 13:05:00|11088.4|11087.7|11085.7|11085|11090.6|11089.8|11084.8|11084|467
1624885800000|2021-06-28 13:10:00|11086.2|11085.5|11086.3|11085.3|11088|11087.3|11085.6|11084.7|327
1624886100000|2021-06-28 13:15:00|11086.4|11085.4|11087|11086|11088.2|11087.4|11085.6|11084.7|326
1624886400000|2021-06-28 13:20:00|11087.1|11086.1|11084.2|11083.2|11087.1|11086.4|11083.6|11082.6|342
1624886700000|2021-06-28 13:25:00|11084.3|11083.5|11085.9|11084.9|11085.9|11084.9|11083.9|11083.1|239
1624887000000|2021-06-28 13:30:00|11085.8|11084.8|11083.8|11082.8|11087.5|11086.7|11083.7|11082.7|393
1624887300000|2021-06-28 13:35:00|11083.9|11083.2|11082.5|11081.8|11084.5|11083.8|11078.4|11077.7|515
1624887600000|2021-06-28 13:40:00|11082.6|11081.9|11082.2|11081.5|11083.9|11083|11081.1|11080.3|389
1624887900000|2021-06-28 13:45:00|11082.3|11081.6|11082.5|11081.5|11082.6|11081.7|11080.5|11079.5|386
1624888200000|2021-06-28 13:50:00|11082.4|11081.4|11080.8|11080.1|11084.1|11083.4|11080.3|11079.6|354
1624888500000|2021-06-28 13:55:00|11080.7|11080|11075.3|11074.6|11080.8|11080.1|11074.8|11074|696
1624888800000|2021-06-28 14:00:00|11075.4|11074.7|11074|11073.3|11076.8|11076|11073.7|11072.7|636
1624889100000|2021-06-28 14:05:00|11074.1|11073.4|11074|11073.3|11075.5|11074.8|11073.4|11072.7|384
1624889400000|2021-06-28 14:10:00|11074.1|11073.4|11076.7|11076|11077.1|11076.4|11073.2|11072.5|407
1624889700000|2021-06-28 14:15:00|11076.6|11075.9|11073.1|11072.4|11077.3|11076.4|11073.1|11072.4|395
1624890000000|2021-06-28 14:20:00|11073.2|11072.5|11072.3|11071.6|11073.2|11072.5|11070.6|11069.9|380
1624890300000|2021-06-28 14:25:00|11072.1|11071.4|11071.1|11070.1|11073.5|11072.6|11069.6|11068.9|425
1624890600000|2021-06-28 14:30:00|11071.3|11070.3|11071.9|11071.2|11073.9|11073.2|11070|11069|522
1624890900000|2021-06-28 14:35:00|11071.8|11071.1|11071.5|11070.8|11073.4|11072.5|11070.6|11069.9|518
1624891200000|2021-06-28 14:40:00|11071.6|11070.9|11073.3|11072.3|11073.3|11072.3|11070.9|11070.2|377
1624891500000|2021-06-28 14:45:00|11073.2|11072.2|11071.8|11071.1|11073.7|11072.9|11071.2|11070.4|490
1624891800000|2021-06-28 14:50:00|11071.9|11071.2|11068.3|11067.3|11073.8|11073|11067.1|11066.4|680
1624892100000|2021-06-28 14:55:00|11068.1|11067.4|11063.1|11062.4|11068.5|11067.7|11062.5|11061.8|1046
1624892400000|2021-06-28 15:00:00|11063.5|11062.5|11059.1|11058.4|11064.3|11063.5|11059|11058.2|724
1624892700000|2021-06-28 15:05:00|11059.2|11058.2|11057.6|11056.9|11059.2|11058.4|11056|11055.3|395
1624893000000|2021-06-28 15:10:00|11057.5|11056.8|11058|11057.3|11058.9|11058.1|11053.5|11052.6|604
1624893300000|2021-06-28 15:15:00|11058.4|11057.7|11056.8|11056.1|11058.4|11057.7|11055.1|11054.3|487
1624893600000|2021-06-28 15:20:00|11056.7|11056|11054.4|11053.4|11057.1|11056.2|11053.7|11053|403
1624893900000|2021-06-28 15:25:00|11053.8|11053.1|11053.2|11052.5|11055.2|11054.4|11052.5|11051.8|467
1624894200000|2021-06-28 15:30:00|11053.1|11052.4|11054.4|11053.7|11055.3|11054.4|11053|11052.2|588
1624894500000|2021-06-28 15:35:00|11054.2|11053.5|11054.9|11054.2|11055.2|11054.3|11051.9|11051.2|404
1624894800000|2021-06-28 15:40:00|11055.1|11054.1|11054.8|11053.8|11055.9|11055.1|11054.3|11053.4|389
1624895100000|2021-06-28 15:45:00|11054.7|11054|11053.6|11052.9|11055.6|11054.7|11052.7|11052|392
1624895400000|2021-06-28 15:50:00|11053.5|11052.8|11053.8|11053.1|11054|11053.2|11052.5|11051.8|304
1624895700000|2021-06-28 15:55:00|11053.9|11053.2|11051.9|11051.2|11054.1|11053.4|11051.6|11050.9|280
1624896000000|2021-06-28 16:00:00|11051.8|11051.1|11052.6|11051.9|11052.8|11052.1|11050.6|11049.8|318
1624896300000|2021-06-28 16:05:00|11052.7|11052|11054.3|11053.6|11054.7|11054|11052.5|11051.8|262
1624896600000|2021-06-28 16:10:00|11054.2|11053.5|11053.7|11053|11054.5|11053.8|11052.9|11052|253
1624896900000|2021-06-28 16:15:00|11053.8|11053.1|11052.9|11052.2|11054.4|11053.5|11051.9|11051.2|254
1624897200000|2021-06-28 16:20:00|11052.8|11052.1|11053.8|11053.1|11055|11054.3|11051.4|11050.7|270
1624897500000|2021-06-28 16:25:00|11053.7|11053|11056.1|11055.4|11056.2|11055.5|11053.1|11052.3|349
1624897800000|2021-06-28 16:30:00|11056|11055.3|11056.8|11056.1|11057.7|11056.7|11054.7|11054|411
1624898100000|2021-06-28 16:35:00|11056.6|11055.9|11057.5|11056.8|11057.5|11056.8|11055.6|11054.8|231
1624898400000|2021-06-28 16:40:00|11057.3|11056.6|11058.8|11058.1|11059.2|11058.5|11056.7|11056|265
1624898700000|2021-06-28 16:45:00|11058.7|11058|11056.1|11055.4|11058.9|11058.1|11056.1|11055.3|240
1624899000000|2021-06-28 16:50:00|11056.2|11055.5|11056.7|11056|11056.9|11056.1|11055.4|11054.6|300
1624899300000|2021-06-28 16:55:00|11056.6|11055.9|11056.2|11055.5|11056.6|11055.9|11055.5|11054.7|211
1624899600000|2021-06-28 17:00:00|11056.1|11055.4|11056|11055.3|11057.1|11056.3|11055.3|11054.5|260
1624899900000|2021-06-28 17:05:00|11055.9|11055.2|11054.7|11054|11056.2|11055.3|11054.4|11053.7|211
1624900200000|2021-06-28 17:10:00|11054.8|11054.1|11054.2|11053.5|11054.9|11054.2|11053.7|11052.9|282
1624900500000|2021-06-28 17:15:00|11054.1|11053.4|11053.7|11052.7|11055|11054.2|11053.5|11052.6|256
1624900800000|2021-06-28 17:20:00|11053.5|11052.8|11055.4|11054.7|11056|11055.2|11053.5|11052.8|339
1624901100000|2021-06-28 17:25:00|11055.5|11054.8|11056.3|11055.6|11056.6|11055.8|11054.9|11054.1|337
1624901400000|2021-06-28 17:30:00|11056.4|11055.7|11053.5|11052.5|11056.4|11055.7|11053.4|11052.5|227
1624901700000|2021-06-28 17:35:00|11053.6|11052.6|11051.6|11050.9|11053.9|11053.2|11051.3|11050.6|196
1624902000000|2021-06-28 17:40:00|11051.8|11051.1|11051|11050.3|11052.3|11051.6|11050.7|11049.9|210
1624902300000|2021-06-28 17:45:00|11050.9|11050.2|11052.5|11051.8|11053.1|11052.3|11050.1|11049.4|325
1624902600000|2021-06-28 17:50:00|11052.4|11051.7|11052.9|11051.9|11053.1|11052.4|11052.1|11051.4|156
1624902900000|2021-06-28 17:55:00|11052.8|11052.1|11052|11051.3|11053.1|11052.4|11051.9|11051.1|247
1624903200000|2021-06-28 18:00:00|11051.9|11051.2|11058.1|11057.4|11058.2|11057.5|11051.9|11051.2|335
1624903500000|2021-06-28 18:05:00|11058|11057.3|11056.1|11055.4|11058.2|11057.5|11055.9|11055.2|168
1624903800000|2021-06-28 18:10:00|11056.2|11055.5|11056.6|11055.9|11056.8|11056|11055.4|11054.6|172
1624904100000|2021-06-28 18:15:00|11056.5|11055.8|11054.8|11054.1|11056.6|11055.9|11054.5|11053.8|146
1624904400000|2021-06-28 18:20:00|11054.9|11054.2|11054.9|11053.9|11055|11054.2|11054.6|11053.8|121
1624904700000|2021-06-28 18:25:00|11054.7|11054|11054.2|11053.5|11054.8|11054.1|11053.9|11053.2|167
1624905000000|2021-06-28 18:30:00|11054.3|11053.6|11053.1|11052.4|11055.1|11054.3|11052.7|11052|143
1624905300000|2021-06-28 18:35:00|11053|11052.3|11053.9|11053.2|11054.8|11054|11053|11052.3|152
1624905600000|2021-06-28 18:40:00|11054|11053.3|11055.3|11054.6|11055.6|11054.9|11053.8|11053.1|186
1624905900000|2021-06-28 18:45:00|11055.4|11054.7|11054.8|11054.1|11055.4|11054.7|11054.8|11054|116
1624906200000|2021-06-28 18:50:00|11054.9|11054.2|11054.2|11053.5|11055|11054.2|11053.7|11053|149
1624906500000|2021-06-28 18:55:00|11054.3|11053.6|11054.2|11053.2|11056.6|11055.6|11053.4|11052.7|286
1624906800000|2021-06-28 19:00:00|11054.3|11053.3|11056.7|11055.7|11056.7|11055.7|11054.1|11053.3|192
1624907100000|2021-06-28 19:05:00|11056.6|11055.6|11056.8|11056.1|11057|11056.2|11056.4|11055.5|102
1624907400000|2021-06-28 19:10:00|11056.7|11056|11057.5|11056.8|11057.6|11056.9|11056.2|11055.5|143
1624907700000|2021-06-28 19:15:00|11057.4|11056.7|11058.5|11057.8|11058.8|11057.9|11057.3|11056.6|112
1624908000000|2021-06-28 19:20:00|11058.1|11057.4|11058.5|11057.8|11058.8|11058.1|11057.8|11057.1|83
1624908300000|2021-06-28 19:25:00|11058.4|11057.7|11058.6|11057.9|11058.9|11058.1|11057.9|11057.2|99
1624908600000|2021-06-28 19:30:00|11058.7|11058|11058.4|11057.7|11059.3|11058.5|11058.4|11057.7|74
1624908900000|2021-06-28 19:35:00|11058.6|11057.6|11060.6|11059.6|11061.1|11060.2|11058.4|11057.6|87
1624909200000|2021-06-28 19:40:00|11060.4|11059.7|11060.5|11059.8|11060.9|11060|11060.3|11059.4|75
1624909500000|2021-06-28 19:45:00|11060.6|11059.9|11060.9|11060.2|11061.5|11060.6|11060.5|11059.7|136
1624909800000|2021-06-28 19:50:00|11060.8|11060.1|11060.4|11059.4|11061.1|11060.2|11059.5|11058.6|112
1624910100000|2021-06-28 19:55:00|11060.2|11059.5|11060.9|11060.2|11061.1|11060.4|11059.5|11058.7|118
1624910400000|2021-06-28 20:00:00|11061|11060.3|11061.5|11060.5|11061.6|11060.8|11060.3|11059.4|181
1624910700000|2021-06-28 20:05:00|11061.3|11060.6|11062|11061.3|11062.2|11061.3|11061|11060.1|64
1624911000000|2021-06-28 20:10:00|11062.1|11061.4|11061.8|11061.1|11062.3|11061.4|11061.8|11061|66
1624911300000|2021-06-28 20:15:00|11061.9|11061.2|11061.5|11060.5|11061.9|11061.2|11061.2|11060.4|216
1624911600000|2021-06-28 20:20:00|11061.4|11060.7|11062.1|11061.4|11062.7|11061.8|11061.4|11060.7|152
1624911900000|2021-06-28 20:25:00|11062.2|11061.5|11062.2|11061.5|11063.1|11062.4|11061.9|11061.1|223
1624912200000|2021-06-28 20:30:00|11062|11061.3|11062.8|11061.8|11063.1|11062.3|11062|11061.2|76
1624912500000|2021-06-28 20:35:00|11062.7|11062|11062.7|11062|11062.9|11062.1|11062.6|11061.6|62
1624912800000|2021-06-28 20:40:00|11062.6|11061.9|11062.8|11061.8|11062.9|11062.1|11062.4|11061.5|78
1624913100000|2021-06-28 20:45:00|11062.9|11061.9|11062.7|11061.7|11063.6|11062.6|11062.6|11061.7|212
1624913400000|2021-06-28 20:50:00|11062.8|11061.8|11062.8|11061.8|11063.4|11062.4|11062.6|11061.7|174
1624913700000|2021-06-28 20:55:00|11062.7|11061.7|11063.7|11061.4|11064.5|11061.9|11061.4|11059.7|322
1624914000000|2021-06-28 21:00:00|11063.9|11061|11063.9|11062.9|11066.6|11062.9|11062.7|11060.8|32
1624914300000|2021-06-28 21:05:00|11064.1|11062.1|11063.2|11058.8|11064.7|11062.1|11062.2|11058.6|182
1624914600000|2021-06-28 21:10:00|11063.5|11059.1|11062.9|11059.6|11063.9|11060.6|11062.8|11058.3|304
1624914900000|2021-06-28 21:15:00|11063.2|11059.4|11063.1|11059.2|11063.8|11060.4|11062.9|11059|401
1624915200000|2021-06-28 21:20:00|11063.3|11060.3|11063.6|11059.6|11063.8|11061.7|11062.5|11059.1|1643
1624915500000|2021-06-28 21:25:00|11063.5|11059.9|11063.6|11059.4|11064|11060.2|11063|11059|1655
1624915800000|2021-06-28 21:30:00|11063.5|11059.3|11063.2|11060.3|11064.3|11060.8|11062.3|11058.8|2071
1624916100000|2021-06-28 21:35:00|11063.3|11060.8|11064.1|11059.8|11064.3|11061.9|11062.4|11059.1|2253
1624916400000|2021-06-28 21:40:00|11063.9|11059.7|11063.6|11060.2|11064.1|11061.9|11062.2|11059.6|1488
1624916700000|2021-06-28 21:45:00|11063.2|11059.9|11063.8|11060.3|11063.9|11061.5|11062.4|11059.3|197
1624917000000|2021-06-28 21:50:00|11063.7|11060.2|11062|11058.9|11063.8|11061.1|11061.3|11058.3|159
1624917300000|2021-06-28 21:55:00|11061.9|11059|11063.4|11059|11064|11061.7|11061.6|11058.4|520
1624917600000|2021-06-28 22:00:00|11063.3|11059.1|11059.1|11058.1|11064|11060.2|11057.2|11056.2|787
1624917900000|2021-06-28 22:05:00|11059|11058|11059.5|11058.5|11060.1|11058.9|11059|11058|226
1624918200000|2021-06-28 22:10:00|11059.4|11058.4|11060.1|11059.1|11060.4|11059.3|11059.1|11058.1|156
1624918500000|2021-06-28 22:15:00|11060.2|11059.2|11059.9|11058.9|11061.1|11059.9|11059.8|11058.8|66
1624918800000|2021-06-28 22:20:00|11060.1|11059.1|11059.9|11058.9|11060.2|11059.2|11059.8|11058.8|62
1624919100000|2021-06-28 22:25:00|11059.8|11058.8|11060.8|11059.8|11060.9|11059.9|11059.4|11058.4|110
1624919400000|2021-06-28 22:30:00|11060.9|11059.9|11060|11059|11061.8|11060.8|11059.9|11058.9|96
1624919700000|2021-06-28 22:35:00|11059.9|11058.9|11060.4|11059.4|11060.9|11059.9|11059.9|11058.9|101
1624920000000|2021-06-28 22:40:00|11060.5|11059.5|11059.5|11058.5|11060.9|11059.9|11059.4|11058.4|85
1624920300000|2021-06-28 22:45:00|11059.4|11058.4|11060.1|11059.1|11060.3|11059.3|11059.4|11058.4|83
1624920600000|2021-06-28 22:50:00|11060.2|11059.2|11059.7|11058.7|11060.9|11059.9|11059.3|11058.3|112
1624920900000|2021-06-28 22:55:00|11059.8|11058.8|11060.3|11059.3|11061.2|11060.2|11059.7|11058.7|69
1624921200000|2021-06-28 23:00:00|11060.4|11059.4|11060.6|11059.6|11061.1|11060.1|11060.3|11059.3|118
1624921500000|2021-06-28 23:05:00|11060.7|11059.7|11061|11060|11061.1|11060.1|11060.4|11059.4|106
1624921800000|2021-06-28 23:10:00|11060.9|11059.9|11061|11060|11061.3|11060.3|11060.4|11059.4|58
1624922100000|2021-06-28 23:15:00|11061.1|11060.1|11061.1|11060.1|11061.2|11060.4|11060.8|11060|63
1624922400000|2021-06-28 23:20:00|11061|11060|11060|11059|11061|11060|11059.2|11058.2|138
1624922700000|2021-06-28 23:25:00|11060.1|11059.3|11061.1|11060.1|11061.4|11060.5|11060.1|11059.3|141
1624923000000|2021-06-28 23:30:00|11061.2|11060.2|11061.1|11060.1|11061.5|11060.5|11060.6|11059.6|233
1624923300000|2021-06-28 23:35:00|11061.2|11060.2|11059.9|11058.9|11061.2|11060.4|11059.9|11058.9|173
1624923600000|2021-06-28 23:40:00|11060|11059|11059.5|11058.5|11060.2|11059.3|11059|11058|120
1624923900000|2021-06-28 23:45:00|11059.4|11058.4|11060.3|11059.3|11061.2|11060.2|11059.4|11058.4|163
1624924200000|2021-06-28 23:50:00|11060.4|11059.4|11061.3|11060.3|11061.8|11060.9|11060.1|11059.2|166
1624924500000|2021-06-28 23:55:00|11061.2|11060.2|11061.2|11060.2|11061.4|11060.5|11060.7|11059.7|132
1624924800000|2021-06-29 00:00:00|11061.3|11060.3|11057.4|11056.4|11061.8|11061|11055.1|11054.3|551
1624925100000|2021-06-29 00:05:00|11057.6|11056.6|11061|11060|11062.8|11061.9|11055.3|11054.3|337
1624925400000|2021-06-29 00:10:00|11060.8|11060.1|11061.1|11060.1|11062.2|11061.4|11060|11059.1|282
1624925700000|2021-06-29 00:15:00|11061.2|11060.2|11063.8|11062.8|11064.4|11063.7|11060.9|11060.1|279
1624926000000|2021-06-29 00:20:00|11063.7|11062.7|11063.6|11062.6|11064.2|11063.4|11062.6|11061.6|335
1624926300000|2021-06-29 00:25:00|11063.4|11062.7|11062.6|11061.9|11063.9|11063|11062.3|11061.6|237
1624926600000|2021-06-29 00:30:00|11062.5|11061.8|11060.8|11060.1|11062.7|11061.9|11060.7|11060|220
1624926900000|2021-06-29 00:35:00|11060.7|11059.7|11060.3|11059.3|11062.4|11061.6|11060.3|11059.3|265
1624927200000|2021-06-29 00:40:00|11060.2|11059.2|11053.4|11052.4|11060.3|11059.5|11053.2|11052.2|227
1624927500000|2021-06-29 00:45:00|11053.3|11052.3|11055.6|11054.6|11055.9|11055.1|11051.6|11050.6|516
1624927800000|2021-06-29 00:50:00|11055.7|11054.7|11054|11053|11057.3|11056.3|11052.7|11051.8|547
1624928100000|2021-06-29 00:55:00|11054.1|11053.1|11053.5|11052.5|11055.6|11054.7|11051.5|11050.5|535
1624928400000|2021-06-29 01:00:00|11053.3|11052.6|11052.3|11051.3|11054.5|11053.5|11051.1|11050.2|477
1624928700000|2021-06-29 01:05:00|11052.2|11051.2|11047.1|11046.1|11052.3|11051.4|11046.7|11045.9|490
1624929000000|2021-06-29 01:10:00|11047.2|11046.2|11048.6|11047.6|11048.6|11047.6|11046|11045|376
1624929300000|2021-06-29 01:15:00|11048.7|11047.7|11047.2|11046.2|11049.6|11048.6|11045.9|11044.9|338
1624929600000|2021-06-29 01:20:00|11047|11046.3|11049.2|11048.2|11049.2|11048.3|11045.7|11044.8|276
1624929900000|2021-06-29 01:25:00|11049.1|11048.5|11049.8|11049.1|11049.8|11049.1|11046.7|11045.9|383
1624930200000|2021-06-29 01:30:00|11049.7|11049|11049.5|11048.8|11050.4|11049.5|11048.3|11047.5|390
1624930500000|2021-06-29 01:35:00|11049.4|11048.7|11051.3|11050.3|11052.2|11051.3|11049.3|11048.6|307
1624930800000|2021-06-29 01:40:00|11051.4|11050.4|11052.3|11051.3|11053.2|11052.5|11051.1|11050.3|277
1624931100000|2021-06-29 01:45:00|11052.1|11051.4|11050.1|11049.4|11052.3|11051.4|11050|11049.2|236
1624931400000|2021-06-29 01:50:00|11050|11049.3|11050.7|11050|11051.8|11050.9|11047.9|11047|354
1624931700000|2021-06-29 01:55:00|11050.8|11050.1|11050.7|11050|11051.9|11051.1|11049.8|11049|271
1624932000000|2021-06-29 02:00:00|11050.6|11049.9|11049.9|11049.2|11051.9|11051.1|11049|11048.1|293
1624932300000|2021-06-29 02:05:00|11049.7|11048.9|11049.8|11048.8|11050.4|11049.5|11048.9|11047.9|356
1624932600000|2021-06-29 02:10:00|11049.9|11048.9|11050.6|11049.9|11050.8|11050|11049.4|11048.6|249
1624932900000|2021-06-29 02:15:00|11050.5|11049.8|11050|11049|11051.8|11050.9|11049.8|11049|219
1624933200000|2021-06-29 02:20:00|11049.8|11049.1|11048.9|11047.9|11049.9|11049.2|11047.9|11047.1|220
1624933500000|2021-06-29 02:25:00|11049|11048|11046.6|11045.9|11049.5|11048.8|11046.6|11045.7|234
1624933800000|2021-06-29 02:30:00|11046.7|11046|11047.7|11047|11049.1|11048.4|11046.2|11045.5|293
1624934100000|2021-06-29 02:35:00|11047.6|11046.9|11048.7|11048|11049.4|11048.7|11047.6|11046.8|263
1624934400000|2021-06-29 02:40:00|11048.8|11048.1|11050.4|11049.7|11050.9|11050.1|11048.6|11047.9|248
1624934700000|2021-06-29 02:45:00|11050.2|11049.5|11051.3|11050.3|11051.6|11050.6|11050.1|11049.3|213
1624935000000|2021-06-29 02:50:00|11051.2|11050.2|11051.2|11050.5|11051.8|11051|11050.1|11049.2|271
1624935300000|2021-06-29 02:55:00|11051.3|11050.6|11051.7|11051|11052.2|11051.4|11051.2|11050.3|199
1624935600000|2021-06-29 03:00:00|11051.6|11050.9|11052.5|11051.8|11052.9|11052.1|11051.1|11050.3|154
1624935900000|2021-06-29 03:05:00|11052.6|11051.9|11053.2|11052.5|11053.5|11052.6|11051.1|11050.3|244
1624936200000|2021-06-29 03:10:00|11053.3|11052.6|11051.7|11051|11053.3|11052.6|11051.7|11051|158
1624936500000|2021-06-29 03:15:00|11051.6|11050.9|11051.6|11050.9|11052|11051.3|11051|11050.3|178
1624936800000|2021-06-29 03:20:00|11051.7|11051|11052.5|11051.5|11052.8|11052|11051.6|11050.8|166
1624937100000|2021-06-29 03:25:00|11052.6|11051.6|11053.3|11052.3|11053.3|11052.5|11051.7|11051|236
1624937400000|2021-06-29 03:30:00|11053.1|11052.4|11051.8|11050.8|11053.2|11052.4|11051.6|11050.7|148
1624937700000|2021-06-29 03:35:00|11051.6|11050.9|11051.3|11050.3|11052|11051.3|11051.1|11050.2|150
1624938000000|2021-06-29 03:40:00|11051.1|11050.4|11050.5|11049.8|11051.2|11050.4|11049.8|11048.8|230
1624938300000|2021-06-29 03:45:00|11050.6|11049.9|11052.1|11051.4|11052.3|11051.5|11049.8|11048.9|228
1624938600000|2021-06-29 03:50:00|11052|11051.3|11053|11052.3|11053.8|11052.9|11051.7|11050.9|187
1624938900000|2021-06-29 03:55:00|11053.1|11052.4|11052.4|11051.4|11053.7|11052.9|11052.4|11051.4|233
1624939200000|2021-06-29 04:00:00|11052.2|11051.2|11052.3|11051.6|11052.7|11051.8|11051.7|11050.8|95
1624939500000|2021-06-29 04:05:00|11052.2|11051.5|11053.2|11052.5|11053.7|11052.9|11051.6|11050.6|153
1624939800000|2021-06-29 04:10:00|11053.1|11052.4|11053.4|11052.4|11053.9|11053.1|11052.6|11051.9|204
1624940100000|2021-06-29 04:15:00|11053.2|11052.5|11054.5|11053.5|11054.9|11054|11052.1|11051.4|215
1624940400000|2021-06-29 04:20:00|11054.6|11053.6|11056.6|11055.9|11057.1|11056.3|11054.3|11053.5|224
1624940700000|2021-06-29 04:25:00|11056.4|11055.7|11056.2|11055.5|11056.8|11055.9|11056|11055.2|181
1624941000000|2021-06-29 04:30:00|11056.1|11055.4|11054.9|11053.9|11056.4|11055.5|11054.3|11053.6|212
1624941300000|2021-06-29 04:35:00|11055|11054|11057.5|11056.5|11057.8|11056.9|11054.9|11053.9|267
1624941600000|2021-06-29 04:40:00|11057.3|11056.6|11057.5|11056.5|11058.1|11057.4|11056.8|11055.9|283
1624941900000|2021-06-29 04:45:00|11057.4|11056.4|11056.8|11056.1|11058.2|11057.5|11056.3|11055.6|208
1624942200000|2021-06-29 04:50:00|11057|11056|11056.6|11055.9|11058.1|11057.3|11055.9|11055|318
1624942500000|2021-06-29 04:55:00|11056.7|11056|11058.5|11057.8|11059.7|11058.8|11056.7|11055.9|286
1624942800000|2021-06-29 05:00:00|11058.6|11057.9|11058.5|11057.8|11058.7|11058|11057.2|11056.5|203
1624943100000|2021-06-29 05:05:00|11058.4|11057.7|11057.3|11056.6|11058.6|11057.9|11057.1|11056.3|202
1624943400000|2021-06-29 05:10:00|11057.4|11056.7|11057.8|11057.1|11058.9|11058.1|11057.1|11056.4|157
1624943700000|2021-06-29 05:15:00|11057.7|11057|11056.6|11055.9|11058.1|11057.4|11055.9|11055.1|129
1624944000000|2021-06-29 05:20:00|11056.7|11055.7|11056.6|11055.9|11056.7|11055.9|11054.7|11053.8|182
1624944300000|2021-06-29 05:25:00|11056.5|11055.8|11055.6|11054.9|11056.8|11056.1|11055.5|11054.6|117
1624944600000|2021-06-29 05:30:00|11055.7|11055|11054.7|11054|11055.8|11055.1|11054|11053.1|148
1624944900000|2021-06-29 05:35:00|11054.6|11053.9|11055.9|11055.2|11056.5|11055.7|11054.6|11053.8|107
1624945200000|2021-06-29 05:40:00|11056|11055|11055|11054|11056.3|11055.4|11054.9|11054|127
1624945500000|2021-06-29 05:45:00|11054.9|11054.2|11053.7|11053|11056.2|11055.3|11053.4|11052.7|232
1624945800000|2021-06-29 05:50:00|11053.9|11052.9|11054.8|11054.1|11055|11054.1|11053.8|11052.9|148
1624946100000|2021-06-29 05:55:00|11055.3|11054.6|11055.9|11054.9|11057.8|11057.1|11055.2|11054.4|275
1624946400000|2021-06-29 06:00:00|11055.8|11055.1|11058.1|11057.1|11058.2|11057.4|11055.5|11054.7|309
1624946700000|2021-06-29 06:05:00|11058|11057|11058.3|11057.3|11059.9|11059|11057.8|11056.9|267
1624947000000|2021-06-29 06:10:00|11058.1|11057.4|11057.5|11056.8|11058.7|11057.9|11055.9|11055.1|216
1624947300000|2021-06-29 06:15:00|11057.4|11056.7|11060.4|11059.4|11063.4|11062.4|11057.2|11056.4|433
1624947600000|2021-06-29 06:20:00|11060.3|11059.3|11062.4|11061.4|11063.1|11062.1|11060.1|11059.1|390
1624947900000|2021-06-29 06:25:00|11062.3|11061.3|11061.4|11060.7|11063|11062|11060.8|11059.8|349
1624948200000|2021-06-29 06:30:00|11061.5|11060.8|11062.3|11061.3|11062.8|11062|11060.3|11059.5|241
1624948500000|2021-06-29 06:35:00|11062.2|11061.2|11061|11060.3|11062.3|11061.5|11060.5|11059.7|271
1624948800000|2021-06-29 06:40:00|11061.1|11060.1|11061|11060|11062.6|11061.6|11060.3|11059.5|297
1624949100000|2021-06-29 06:45:00|11061.1|11060.1|11063.3|11062.6|11063.3|11062.6|11060.6|11059.7|280
1624949400000|2021-06-29 06:50:00|11063.2|11062.5|11061.6|11060.6|11063.5|11062.8|11061.4|11060.5|274
1624949700000|2021-06-29 06:55:00|11061.7|11060.7|11058.4|11057.4|11061.7|11060.8|11057.6|11056.6|483
1624950000000|2021-06-29 07:00:00|11058.3|11057.3|11059.2|11058.5|11061.1|11060.4|11057.5|11056.8|463
1624950300000|2021-06-29 07:05:00|11059.1|11058.4|11062.2|11061.2|11063.8|11063.1|11059.1|11058.4|495
1624950600000|2021-06-29 07:10:00|11062.4|11061.5|11067.2|11066.2|11068.2|11067.4|11062.3|11061.3|502
1624950900000|2021-06-29 07:15:00|11067.1|11066.5|11065.8|11065.1|11068.8|11068|11065.1|11064.2|361
1624951200000|2021-06-29 07:20:00|11065.9|11065.2|11068.4|11067.4|11068.9|11068.2|11065.9|11065|344
1624951500000|2021-06-29 07:25:00|11068.3|11067.3|11068.9|11068.2|11069.6|11068.9|11067.8|11067.1|392
1624951800000|2021-06-29 07:30:00|11068.8|11068.1|11066.6|11065.9|11069.5|11068.7|11065.8|11065.1|400
1624952100000|2021-06-29 07:35:00|11066.7|11066|11065.2|11064.5|11066.9|11066.1|11064.2|11063.4|411
1624952400000|2021-06-29 07:40:00|11065.3|11064.6|11068.6|11067.6|11069.2|11068.5|11065.3|11064.6|393
1624952700000|2021-06-29 07:45:00|11068.7|11067.7|11066.1|11065.4|11069.2|11068.3|11065.9|11065.2|467
1624953000000|2021-06-29 07:50:00|11066.2|11065.5|11066.8|11066.1|11067.1|11066.2|11065|11064.3|270
1624953300000|2021-06-29 07:55:00|11066.7|11066|11069.8|11069.1|11070|11069.1|11066|11065.2|364
1624953600000|2021-06-29 08:00:00|11070|11069|11074.5|11073.5|11075.6|11074.6|11067.6|11066.7|524
1624953900000|2021-06-29 08:05:00|11074.6|11073.6|11072.8|11072.1|11075.7|11074.7|11071.5|11070.7|531
1624954200000|2021-06-29 08:10:00|11072.9|11072.2|11075.3|11074.3|11075.6|11074.6|11071|11070.3|411
1624954500000|2021-06-29 08:15:00|11075.4|11074.4|11074.4|11073.4|11076.4|11075.6|11074.1|11073.3|445
1624954800000|2021-06-29 08:20:00|11074.3|11073.6|11074.2|11073.5|11075.4|11074.6|11073.2|11072.3|429
1624955100000|2021-06-29 08:25:00|11074.3|11073.3|11074.5|11073.5|11075.2|11074.5|11073.3|11072.5|338
1624955400000|2021-06-29 08:30:00|11074.4|11073.4|11071|11070|11075.5|11074.6|11070.2|11069.3|395
1624955700000|2021-06-29 08:35:00|11070.9|11070.2|11068.3|11067.3|11072.1|11071.3|11066.1|11065.2|424
1624956000000|2021-06-29 08:40:00|11068.1|11067.4|11065.9|11065.2|11068.6|11067.8|11064.4|11063.6|411
1624956300000|2021-06-29 08:45:00|11066.2|11065.5|11063.2|11062.2|11066.2|11065.5|11061.8|11060.9|577
1624956600000|2021-06-29 08:50:00|11063.3|11062.3|11063.1|11062.4|11065|11064.1|11062.6|11061.8|424
1624956900000|2021-06-29 08:55:00|11063|11062.3|11060.5|11059.8|11063|11062.3|11059.5|11058.8|387
1624957200000|2021-06-29 09:00:00|11060.4|11059.7|11062.9|11061.9|11063.9|11063|11060.4|11059.6|338
1624957500000|2021-06-29 09:05:00|11062.6|11061.8|11064.8|11063.8|11065.4|11064.6|11062.4|11061.6|365
1624957800000|2021-06-29 09:10:00|11064.9|11063.9|11063.4|11062.4|11065.4|11064.6|11062.7|11061.7|276
1624958100000|2021-06-29 09:15:00|11063.3|11062.3|11062.3|11061.6|11064.2|11063.4|11061.8|11061.1|220
1624958400000|2021-06-29 09:20:00|11062.4|11061.7|11061.3|11060.6|11064.1|11063.3|11060.6|11059.8|321
1624958700000|2021-06-29 09:25:00|11061.4|11060.7|11062.2|11061.2|11063.1|11062.2|11061.4|11060.6|327
1624959000000|2021-06-29 09:30:00|11062.3|11061.3|11059.8|11058.8|11063.1|11062.2|11059.4|11058.6|303
1624959300000|2021-06-29 09:35:00|11059.9|11058.9|11057.4|11056.4|11060.1|11059.2|11057.1|11056.4|262
1624959600000|2021-06-29 09:40:00|11057.3|11056.6|11057.6|11056.9|11057.8|11057.1|11055.8|11054.9|349
1624959900000|2021-06-29 09:45:00|11057.5|11056.8|11054.7|11054|11058.5|11057.7|11053.7|11053|359
1624960200000|2021-06-29 09:50:00|11054.8|11054.1|11055.1|11054.4|11055.4|11054.5|11052.9|11052.2|218
1624960500000|2021-06-29 09:55:00|11055.3|11054.6|11056.7|11056|11056.7|11056|11054.8|11054.1|329
1624960800000|2021-06-29 10:00:00|11056.8|11056.1|11054.7|11054|11058.2|11057.2|11053.8|11053|355
1624961100000|2021-06-29 10:05:00|11055|11054.2|11051.7|11051|11055.4|11054.7|11051.2|11050.5|272
1624961400000|2021-06-29 10:10:00|11051.9|11050.9|11055.6|11054.9|11055.9|11055|11051.6|11050.9|336
1624961700000|2021-06-29 10:15:00|11055.5|11054.8|11055.6|11054.9|11057.2|11056.4|11055.2|11054.3|180
1624962000000|2021-06-29 10:20:00|11055.5|11054.8|11057.1|11056.4|11057.3|11056.5|11055.5|11054.8|204
1624962300000|2021-06-29 10:25:00|11057|11056.3|11058.1|11057.1|11058.1|11057.3|11056.3|11055.6|237
1624962600000|2021-06-29 10:30:00|11058.2|11057.4|11060.8|11059.8|11061.7|11060.9|11057.9|11057.2|415
1624962900000|2021-06-29 10:35:00|11060.9|11059.9|11059.2|11058.2|11061.7|11060.9|11058.8|11057.9|242
1624963200000|2021-06-29 10:40:00|11059.3|11058.6|11058.1|11057.1|11060.6|11059.8|11057.9|11057|206
1624963500000|2021-06-29 10:45:00|11058|11057|11060|11059|11060.9|11060.1|11056.1|11055.3|379
1624963800000|2021-06-29 10:50:00|11059.9|11059.2|11059.2|11058.2|11059.9|11059.2|11057.8|11057|369
1624964100000|2021-06-29 10:55:00|11059|11058.3|11058.4|11057.4|11059|11058.3|11057.2|11056.3|298
1624964400000|2021-06-29 11:00:00|11058.3|11057.6|11057.6|11056.9|11060.6|11059.6|11056.9|11056.2|346
1624964700000|2021-06-29 11:05:00|11057.5|11056.8|11057.3|11056.6|11060.9|11059.9|11055.1|11054.3|421
1624965000000|2021-06-29 11:10:00|11057.4|11056.7|11060.3|11059.3|11061|11060.1|11057|11056.1|408
1624965300000|2021-06-29 11:15:00|11060.4|11059.4|11061|11060.3|11062.1|11061.4|11060.2|11059.4|442
1624965600000|2021-06-29 11:20:00|11060.9|11060.2|11059.7|11059|11061.6|11060.9|11059.1|11058.3|279
1624965900000|2021-06-29 11:25:00|11059.8|11059.1|11059.8|11059.1|11060.3|11059.6|11059.2|11058.3|272
1624966200000|2021-06-29 11:30:00|11060|11059|11055.4|11054.4|11060.3|11059.6|11055.3|11054.3|274
1624966500000|2021-06-29 11:35:00|11055.1|11054.1|11054.8|11054.1|11055.5|11054.7|11052.3|11051.3|427
1624966800000|2021-06-29 11:40:00|11054.9|11054.2|11054.7|11054|11055.4|11054.5|11054.1|11053.2|251
1624967100000|2021-06-29 11:45:00|11054.8|11053.8|11055.4|11054.4|11057.7|11056.9|11054.5|11053.6|436
1624967400000|2021-06-29 11:50:00|11055.5|11054.5|11057.6|11056.6|11057.8|11056.9|11054.1|11053.2|414
1624967700000|2021-06-29 11:55:00|11057.4|11056.7|11061.3|11060.3|11062.4|11061.4|11056.6|11055.8|369
1624968000000|2021-06-29 12:00:00|11061.2|11060.2|11064.1|11063.4|11067.7|11066.8|11060.7|11059.7|582
1624968300000|2021-06-29 12:05:00|11064.2|11063.5|11064.9|11063.9|11065.8|11065|11063.5|11062.7|487
1624968600000|2021-06-29 12:10:00|11064.6|11063.8|11065.1|11064.4|11065.8|11065.1|11063.3|11062.6|423
1624968900000|2021-06-29 12:15:00|11065.2|11064.5|11066.5|11065.5|11069.1|11068.1|11064.1|11063.4|456
1624969200000|2021-06-29 12:20:00|11066.3|11065.6|11067.4|11066.7|11068.2|11067.4|11065.4|11064.5|546
1624969500000|2021-06-29 12:25:00|11067.6|11066.9|11070.9|11070.2|11072.1|11071.4|11067.6|11066.9|645
1624969800000|2021-06-29 12:30:00|11071.2|11070.4|11070.1|11069.4|11072.8|11072|11069.1|11068.4|542
1624970100000|2021-06-29 12:35:00|11070.4|11069.5|11070.6|11069.9|11072.3|11071.5|11069.5|11068.6|534
1624970400000|2021-06-29 12:40:00|11070.7|11070|11071.2|11070.5|11074.1|11073.1|11070.1|11069.3|902
1624970700000|2021-06-29 12:45:00|11071.3|11070.6|11070.1|11069.4|11073.8|11073.1|11069.9|11069.2|610
1624971000000|2021-06-29 12:50:00|11069.8|11069.1|11069.3|11068.6|11070.2|11069.3|11068|11067.3|594
1624971300000|2021-06-29 12:55:00|11069.8|11069.1|11069.1|11068.1|11071.5|11070.8|11067.5|11066.7|659
1624971600000|2021-06-29 13:00:00|11069.2|11068.2|11071|11070.3|11071.2|11070.3|11066.3|11065.4|627
1624971900000|2021-06-29 13:05:00|11071.1|11070.1|11068.3|11067.6|11071.1|11070.3|11067.6|11066.7|466
1624972200000|2021-06-29 13:10:00|11068.5|11067.8|11065.8|11065.1|11069.2|11068.5|11065.7|11065|422
1624972500000|2021-06-29 13:15:00|11065.7|11065|11061.3|11060.6|11066.6|11065.9|11060.9|11060.1|416
1624972800000|2021-06-29 13:20:00|11061.4|11060.7|11059.2|11058.5|11063.3|11062.6|11058.9|11058.1|338
1624973100000|2021-06-29 13:25:00|11059.3|11058.6|11059.5|11058.8|11061|11060.3|11058|11057.1|407
1624973400000|2021-06-29 13:30:00|11059.6|11058.6|11056.9|11056.2|11060.4|11059.7|11056.6|11055.9|441
1624973700000|2021-06-29 13:35:00|11057|11056.3|11058.7|11058|11059.4|11058.6|11056.6|11055.9|310
1624974000000|2021-06-29 13:40:00|11058.6|11057.9|11054.9|11053.9|11060.2|11059.5|11054.5|11053.5|348
1624974300000|2021-06-29 13:45:00|11055|11054|11053.6|11052.9|11055|11054|11051.7|11051|357
1624974600000|2021-06-29 13:50:00|11053.7|11053|11053.6|11052.9|11054.9|11054.2|11053.1|11052.3|368
1624974900000|2021-06-29 13:55:00|11054|11053.3|11059.8|11058.8|11061.1|11060.1|11050.9|11050.1|655
1624975200000|2021-06-29 14:00:00|11059.9|11058.9|11058.5|11057.8|11064.2|11063.2|11056.7|11056|767
1624975500000|2021-06-29 14:05:00|11058.7|11057.7|11055.5|11054.5|11059.3|11058.5|11054.6|11053.9|440
1624975800000|2021-06-29 14:10:00|11055.2|11054.4|11050.1|11049.4|11056.5|11055.7|11049.7|11049|609
1624976100000|2021-06-29 14:15:00|11050.3|11049.3|11049|11048.3|11051|11050.2|11046.2|11045.2|758
1624976400000|2021-06-29 14:20:00|11049.1|11048.4|11044.6|11043.9|11049.7|11049|11043.4|11042.7|541
1624976700000|2021-06-29 14:25:00|11044.5|11043.8|11046.7|11046|11048.6|11047.7|11044.4|11043.6|617
1624977000000|2021-06-29 14:30:00|11046.8|11046.1|11047.8|11047.1|11048.1|11047.3|11045.5|11044.7|412
1624977300000|2021-06-29 14:35:00|11047.9|11047.2|11048.5|11047.8|11049.2|11048.3|11045.2|11044.3|379
1624977600000|2021-06-29 14:40:00|11048.6|11047.6|11052|11051.3|11052.8|11052|11047.5|11046.7|417
1624977900000|2021-06-29 14:45:00|11051.9|11051.2|11050.2|11049.5|11051.9|11051.2|11048.5|11047.7|353
1624978200000|2021-06-29 14:50:00|11050.1|11049.4|11051.2|11050.5|11053.9|11053|11050.1|11049.4|418
1624978500000|2021-06-29 14:55:00|11050.9|11050.2|11049.7|11049|11051.3|11050.6|11045.4|11044.4|664
1624978800000|2021-06-29 15:00:00|11049.6|11048.9|11050.2|11049.2|11052|11051.1|11049.3|11048.6|468
1624979100000|2021-06-29 15:05:00|11050.1|11049.1|11050.2|11049.2|11052|11051|11049.3|11048.4|285
1624979400000|2021-06-29 15:10:00|11050|11049.3|11049.8|11048.8|11050.3|11049.3|11046.4|11045.4|352
1624979700000|2021-06-29 15:15:00|11049.6|11048.6|11047|11046|11050.7|11049.7|11046.2|11045.4|284
1624980000000|2021-06-29 15:20:00|11046.9|11045.9|11048.7|11047.7|11048.7|11047.7|11044.6|11043.7|324
1624980300000|2021-06-29 15:25:00|11048.6|11047.6|11047.3|11046.3|11049.1|11048.2|11046.9|11045.9|335
1624980600000|2021-06-29 15:30:00|11047.4|11046.4|11048|11047|11048.3|11047.4|11046.5|11045.7|346
1624980900000|2021-06-29 15:35:00|11047.8|11047.1|11049.9|11048.9|11050.5|11049.8|11047.8|11046.9|261
1624981200000|2021-06-29 15:40:00|11049.7|11049|11048.6|11047.6|11050.5|11049.7|11048.4|11047.4|327
1624981500000|2021-06-29 15:45:00|11048.5|11047.5|11048.9|11048.2|11050.2|11049.3|11048.2|11047.3|343
1624981800000|2021-06-29 15:50:00|11048.8|11048.1|11051.5|11050.8|11051.8|11050.8|11048.1|11047.2|315
1624982100000|2021-06-29 15:55:00|11051.7|11051|11054.5|11053.8|11054.9|11054.2|11051.6|11050.9|210
1624982400000|2021-06-29 16:00:00|11054.4|11053.7|11053.8|11052.8|11054.8|11054|11053.4|11052.5|206
1624982700000|2021-06-29 16:05:00|11053.6|11052.9|11053.3|11052.3|11053.8|11052.9|11052.1|11051.1|247
1624983000000|2021-06-29 16:10:00|11053.4|11052.4|11052.2|11051.2|11053.4|11052.6|11051.6|11050.6|157
1624983300000|2021-06-29 16:15:00|11052.1|11051.1|11052.5|11051.5|11052.7|11051.8|11051.4|11050.5|146
1624983600000|2021-06-29 16:20:00|11052.4|11051.4|11052.1|11051.1|11052.7|11051.8|11051.2|11050.3|200
1624983900000|2021-06-29 16:25:00|11052|11051.3|11053.1|11052.1|11053.4|11052.4|11051.6|11050.7|155
1624984200000|2021-06-29 16:30:00|11053.2|11052.2|11053.2|11052.2|11053.3|11052.4|11051.1|11050.1|224
1624984500000|2021-06-29 16:35:00|11053.1|11052.1|11053.8|11052.8|11055|11054|11053|11052.1|295
1624984800000|2021-06-29 16:40:00|11053.9|11052.9|11053.2|11052.2|11054.1|11053.1|11052.8|11051.9|190
1624985100000|2021-06-29 16:45:00|11053.1|11052.4|11053.4|11052.4|11054.3|11053.3|11052.4|11051.5|270
1624985400000|2021-06-29 16:50:00|11053.5|11052.5|11054.6|11053.6|11054.7|11053.8|11053.3|11052.4|150
1624985700000|2021-06-29 16:55:00|11054.5|11053.5|11053.2|11052.2|11055.2|11054.4|11052.6|11051.7|174
1624986000000|2021-06-29 17:00:00|11053|11052.3|11054.1|11053.1|11054.2|11053.4|11053|11052.3|229
1624986300000|2021-06-29 17:05:00|11054|11053|11054.6|11053.6|11055.2|11054.2|11054|11053|134
1624986600000|2021-06-29 17:10:00|11054.7|11053.7|11054.6|11053.6|11055.3|11054.4|11054.5|11053.5|76
1624986900000|2021-06-29 17:15:00|11054.5|11053.5|11053.8|11052.8|11054.5|11053.5|11053.1|11052.2|118
1624987200000|2021-06-29 17:20:00|11053.7|11053|11053.4|11052.4|11054|11053.2|11053.1|11052.2|131
1624987500000|2021-06-29 17:25:00|11053.2|11052.5|11052.7|11051.7|11053.9|11053|11052.5|11051.5|79
1624987800000|2021-06-29 17:30:00|11052.5|11051.8|11053.2|11052.2|11053.3|11052.4|11052.5|11051.5|70
1624988100000|2021-06-29 17:35:00|11053.1|11052.1|11053.7|11053|11053.9|11053|11052.9|11052.1|105
1624988400000|2021-06-29 17:40:00|11053.9|11052.9|11053.5|11052.5|11054|11053.1|11053.3|11052.3|222
1624988700000|2021-06-29 17:45:00|11053.4|11052.4|11054.2|11053.5|11054.4|11053.5|11053.4|11052.4|99
1624989000000|2021-06-29 17:50:00|11054.3|11053.6|11053.4|11052.4|11054.3|11053.6|11053.2|11052.3|110
1624989300000|2021-06-29 17:55:00|11053.5|11052.5|11053.2|11052.2|11054.2|11053.2|11053.2|11052.2|165
1624989600000|2021-06-29 18:00:00|11053.3|11052.3|11053|11052|11053.4|11052.5|11052.4|11051.5|145
1624989900000|2021-06-29 18:05:00|11053.1|11052.1|11051.1|11050.4|11053.1|11052.1|11050.8|11050.1|200
1624990200000|2021-06-29 18:10:00|11051.2|11050.5|11051.5|11050.5|11051.6|11050.7|11051|11050.1|112
1624990500000|2021-06-29 18:15:00|11051.6|11050.6|11050.7|11049.7|11051.6|11050.8|11050.3|11049.4|140
1624990800000|2021-06-29 18:20:00|11050.8|11049.8|11051.1|11050.1|11051.3|11050.4|11050.7|11049.8|95
1624991100000|2021-06-29 18:25:00|11050.9|11050.2|11049.8|11048.8|11051.1|11050.2|11049.6|11048.6|106
1624991400000|2021-06-29 18:30:00|11049.7|11048.7|11051.6|11050.9|11051.8|11051|11049.6|11048.6|127
1624991700000|2021-06-29 18:35:00|11051.5|11050.8|11051.8|11051.1|11052.3|11051.4|11051.1|11050.1|160
1624992000000|2021-06-29 18:40:00|11051.9|11050.9|11051.6|11050.9|11052.4|11051.6|11050.9|11050.1|171
1624992300000|2021-06-29 18:45:00|11051.7|11051|11052.2|11051.5|11053|11052.1|11051.6|11050.7|136
1624992600000|2021-06-29 18:50:00|11052.3|11051.3|11051|11050|11052.4|11051.5|11050.3|11049.4|202
1624992900000|2021-06-29 18:55:00|11051.1|11050.1|11051.6|11050.6|11051.7|11050.8|11049|11048.2|244
1624993200000|2021-06-29 19:00:00|11051.7|11050.7|11052.4|11051.4|11052.6|11051.6|11051.4|11050.4|135
1624993500000|2021-06-29 19:05:00|11052.9|11051.9|11055.6|11054.6|11056|11055|11052.7|11051.7|203
1624993800000|2021-06-29 19:10:00|11055.5|11054.5|11054.5|11053.5|11055.6|11054.6|11053.7|11052.9|194
1624994100000|2021-06-29 19:15:00|11054.4|11053.4|11056.2|11055.2|11056.3|11055.5|11054.4|11053.4|125
1624994400000|2021-06-29 19:20:00|11056.3|11055.3|11055.8|11054.8|11056.4|11055.5|11055.6|11054.7|111
1624994700000|2021-06-29 19:25:00|11055.7|11054.7|11055.8|11054.8|11056.1|11055.1|11055.3|11054.4|109
1624995000000|2021-06-29 19:30:00|11055.9|11054.9|11055.6|11054.9|11056.4|11055.5|11055.3|11054.4|174
1624995300000|2021-06-29 19:35:00|11055.7|11054.7|11055.9|11054.9|11056.6|11055.8|11055.7|11054.7|64
1624995600000|2021-06-29 19:40:00|11055.8|11054.8|11055.7|11055|11056|11055.2|11055.2|11054.5|97
1624995900000|2021-06-29 19:45:00|11055.5|11054.8|11055.3|11054.3|11056.3|11055.4|11055.1|11054.2|189
1624996200000|2021-06-29 19:50:00|11055.1|11054.4|11054.4|11053.4|11056.3|11055.5|11053.6|11052.6|218
1624996500000|2021-06-29 19:55:00|11054.5|11053.5|11054.5|11053.5|11055.9|11055|11053.9|11053.1|197
1624996800000|2021-06-29 20:00:00|11054.6|11053.9|11054.5|11053.5|11055.5|11054.6|11054.1|11053.1|188
1624997100000|2021-06-29 20:05:00|11054.4|11053.4|11055.2|11054.2|11056.6|11055.7|11054.3|11053.4|173
1624997400000|2021-06-29 20:10:00|11055.3|11054.3|11054.4|11053.4|11055.3|11054.3|11054.2|11053.2|68
1624997700000|2021-06-29 20:15:00|11054.3|11053.6|11054.2|11053.2|11054.6|11053.8|11054.2|11053.2|86
1624998000000|2021-06-29 20:20:00|11054.3|11053.3|11054.3|11053.6|11054.5|11053.7|11054.2|11053.2|127
1624998300000|2021-06-29 20:25:00|11054.2|11053.5|11055.1|11054.1|11055.2|11054.4|11054.2|11053.3|65
1624998600000|2021-06-29 20:30:00|11055|11054|11054.1|11053.1|11055.1|11054.2|11054|11053|98
1624998900000|2021-06-29 20:35:00|11054|11053|11054|11053|11054.6|11053.6|11053.7|11052.8|119
1624999200000|2021-06-29 20:40:00|11053.9|11052.9|11053.5|11052.5|11054.2|11053.2|11053.3|11052.4|54
1624999500000|2021-06-29 20:45:00|11053.6|11052.6|11054.1|11053.1|11054.2|11053.2|11053.3|11052.3|106
1624999800000|2021-06-29 20:50:00|11054.2|11053.2|11055.4|11054.4|11055.5|11054.5|11054|11053.1|121
1625000100000|2021-06-29 20:55:00|11055.5|11054.5|11057.5|11051.5|11057.6|11055.2|11055.1|11050.2|198
1625000400000|2021-06-29 21:00:00|11056.1|11053.5|11055.3|11049.3|11057.8|11053.5|11055.3|11049.3|13
1625000700000|2021-06-29 21:05:00|11055.4|11049.4|11056.1|11050.1|11056.4|11050.4|11055.3|11049.3|71
1625001000000|2021-06-29 21:10:00|11056.2|11050.2|11055.7|11049.7|11056.5|11050.5|11055.3|11049.3|65
1625001300000|2021-06-29 21:15:00|11055.5|11049.5|11057.8|11051.8|11060.2|11054.2|11055.4|11049.4|121
1625001600000|2021-06-29 21:20:00|11057.7|11051.7|11056.4|11051.6|11060.3|11055.9|11053|11047|938
1625001900000|2021-06-29 21:25:00|11056.7|11051.7|11056.7|11052.2|11058|11055.2|11055.3|11051.5|1422
1625002200000|2021-06-29 21:30:00|11056.8|11052|11056.6|11052.5|11056.8|11052.9|11055.4|11051.7|577
1625002500000|2021-06-29 21:35:00|11056.5|11052.6|11055.7|11053|11057.3|11053.8|11055.6|11052|1347
1625002800000|2021-06-29 21:40:00|11056|11053.1|11055.6|11052.8|11056.3|11053.4|11054.4|11052.6|1389
1625003100000|2021-06-29 21:45:00|11055.3|11052.9|11057.6|11054.6|11058.8|11056.1|11054.8|11051.4|664
1625003400000|2021-06-29 21:50:00|11057.4|11054.5|11058.2|11054.4|11058.4|11056.2|11057|11054.2|1222
1625003700000|2021-06-29 21:55:00|11057.9|11054.5|11057.5|11053.2|11058.3|11056|11054.8|11049|879
1625004000000|2021-06-29 22:00:00|11057.2|11053.3|11055.9|11054.9|11058.4|11055.4|11055.2|11052.8|870
1625004300000|2021-06-29 22:05:00|11055.6|11054.2|11054.9|11053.9|11056.1|11054.8|11053.5|11052.4|634
1625004600000|2021-06-29 22:10:00|11055.1|11053.6|11054.7|11053.7|11055.9|11054.9|11054.6|11053.3|263
1625004900000|2021-06-29 22:15:00|11054.6|11053.6|11054.5|11053.5|11054.8|11053.8|11054.4|11053.4|57
1625005200000|2021-06-29 22:20:00|11054.6|11053.6|11055.2|11054.2|11055.4|11054.4|11054.5|11053.5|92
1625005500000|2021-06-29 22:25:00|11055.1|11054.1|11053.5|11052.5|11055.8|11054.8|11053.1|11052.1|205
1625005800000|2021-06-29 22:30:00|11053.6|11052.6|11052.9|11051.9|11053.9|11052.9|11051.4|11050.4|301
1625006100000|2021-06-29 22:35:00|11052.7|11051.7|11052.5|11051.5|11054.1|11053.1|11052.3|11051.3|280
1625006400000|2021-06-29 22:40:00|11052.6|11051.6|11054.3|11053.3|11055.5|11054.5|11051.6|11050.6|388
1625006700000|2021-06-29 22:45:00|11054.5|11053.5|11050.9|11049.9|11054.5|11053.5|11050.8|11049.8|303
1625007000000|2021-06-29 22:50:00|11051.1|11050.1|11052.2|11051.2|11052.5|11051.5|11051|11050|135
1625007300000|2021-06-29 22:55:00|11052.3|11051.3|11053|11052|11053.6|11052.6|11052.2|11051.2|162
1625007600000|2021-06-29 23:00:00|11052.9|11051.9|11054|11053|11054.9|11054|11052.6|11051.6|153
1625007900000|2021-06-29 23:05:00|11054.1|11053.1|11055.2|11054.5|11055.4|11054.5|11053.7|11052.9|101
1625008200000|2021-06-29 23:10:00|11055.3|11054.3|11054.4|11053.4|11055.3|11054.4|11054.3|11053.3|89
1625008500000|2021-06-29 23:15:00|11054.3|11053.3|11054.6|11053.6|11055.8|11054.8|11053.8|11052.8|120
1625008800000|2021-06-29 23:20:00|11054.5|11053.5|11055|11054|11055.5|11054.5|11054.5|11053.5|88
1625009100000|2021-06-29 23:25:00|11054.8|11054.1|11056|11055|11056.5|11055.5|11054.5|11053.6|91
1625009400000|2021-06-29 23:30:00|11055.9|11054.9|11056|11055|11056.1|11055.2|11055.8|11054.9|44
1625009700000|2021-06-29 23:35:00|11055.8|11055.1|11055.5|11054.5|11056.6|11055.7|11055.1|11054.2|99
1625010000000|2021-06-29 23:40:00|11055.4|11054.4|11055.7|11054.7|11056.5|11055.5|11055.1|11054.1|116
1625010300000|2021-06-29 23:45:00|11055.3|11054.6|11055.1|11054.1|11055.5|11054.6|11054.7|11053.8|122
1625010600000|2021-06-29 23:50:00|11055.2|11054.2|11052.9|11052.2|11055.3|11054.5|11052.9|11052.1|153
1625010900000|2021-06-29 23:55:00|11053|11052.3|11054.1|11053.1|11055|11054.2|11052.6|11051.8|114
1625011200000|2021-06-30 00:00:00|11054|11053.3|11053.4|11052.7|11056.1|11055.2|11051.8|11050.8|421
1625011500000|2021-06-30 00:05:00|11053.8|11052.8|11052.3|11051.3|11054.2|11053.3|11051.9|11051.1|299
1625011800000|2021-06-30 00:10:00|11052.4|11051.4|11053.2|11052.5|11054.1|11053.2|11051.6|11050.7|268
1625012100000|2021-06-30 00:15:00|11053.1|11052.4|11053.3|11052.6|11054.6|11053.7|11053|11052.2|189
1625012400000|2021-06-30 00:20:00|11053.4|11052.7|11054.6|11053.6|11054.8|11054|11053.3|11052.6|163
1625012700000|2021-06-30 00:25:00|11054.5|11053.5|11054.1|11053.1|11054.8|11053.9|11053.4|11052.6|210
1625013000000|2021-06-30 00:30:00|11054.2|11053.5|11057.1|11056.4|11057.3|11056.5|11053.9|11053|248
1625013300000|2021-06-30 00:35:00|11057.2|11056.5|11058.7|11058|11060.1|11059.3|11057.2|11056.3|443
1625013600000|2021-06-30 00:40:00|11058.8|11058.1|11059.4|11058.7|11060.1|11059.3|11058.6|11057.8|275
1625013900000|2021-06-30 00:45:00|11059.7|11059|11058.2|11057.2|11059.9|11059.1|11056.7|11055.8|331
1625014200000|2021-06-30 00:50:00|11058.3|11057.3|11056.5|11055.5|11058.9|11058|11053.3|11052.3|587
1625014500000|2021-06-30 00:55:00|11056.1|11055.1|11057|11056|11058.3|11057.4|11055|11054|448
1625014800000|2021-06-30 01:00:00|11056.9|11055.9|11052.9|11051.9|11058.3|11057.3|11052.4|11051.5|514
1625015100000|2021-06-30 01:05:00|11053.1|11052.2|11054.4|11053.4|11055.8|11054.8|11052.7|11051.7|347
1625015400000|2021-06-30 01:10:00|11054.5|11053.5|11050|11049|11054.5|11053.5|11047.3|11046.3|552
1625015700000|2021-06-30 01:15:00|11049.9|11048.9|11051.5|11050.5|11052.9|11051.9|11049.7|11048.8|407
1625016000000|2021-06-30 01:20:00|11051.6|11050.6|11051.6|11050.6|11052.8|11051.8|11050.9|11049.9|216
1625016300000|2021-06-30 01:25:00|11051.7|11050.7|11050.8|11049.8|11052.7|11051.8|11050.4|11049.4|271
1625016600000|2021-06-30 01:30:00|11050.7|11049.7|11049.6|11048.6|11052|11051.1|11049.1|11048.3|267
1625016900000|2021-06-30 01:35:00|11049.5|11048.5|11049|11048|11050|11049.1|11048.4|11047.4|239
1625017200000|2021-06-30 01:40:00|11048.7|11047.8|11047.1|11046.1|11048.8|11047.8|11044.8|11043.8|364
1625017500000|2021-06-30 01:45:00|11046.8|11046|11048.5|11047.5|11048.6|11047.8|11045.6|11044.8|362
1625017800000|2021-06-30 01:50:00|11048.4|11047.4|11047.5|11046.8|11050.9|11050.1|11047.1|11046.4|383
1625018100000|2021-06-30 01:55:00|11047.6|11046.9|11048.4|11047.4|11048.7|11047.8|11046.7|11045.8|288
1625018400000|2021-06-30 02:00:00|11047.8|11047.1|11047.3|11046.3|11048.5|11047.6|11045.8|11045|253
1625018700000|2021-06-30 02:05:00|11047.4|11046.7|11048|11047|11048|11047.1|11046.7|11046|226
1625019000000|2021-06-30 02:10:00|11047.9|11046.9|11047.3|11046.6|11048.6|11047.8|11047.1|11046.2|302
1625019300000|2021-06-30 02:15:00|11047.2|11046.5|11048.6|11047.9|11048.9|11048|11046.5|11045.6|173
1625019600000|2021-06-30 02:20:00|11048.5|11047.8|11048.4|11047.4|11049.3|11048.5|11048|11047.1|186
1625019900000|2021-06-30 02:25:00|11048.5|11047.5|11049.1|11048.4|11049.1|11048.4|11048|11047.3|189
1625020200000|2021-06-30 02:30:00|11049.3|11048.6|11050.3|11049.3|11050.5|11049.6|11049.1|11048.2|194
1625020500000|2021-06-30 02:35:00|11050.2|11049.5|11049.6|11048.6|11050.6|11049.9|11048.9|11048.2|255
1625020800000|2021-06-30 02:40:00|11049.5|11048.5|11049.9|11048.9|11050.3|11049.4|11049.2|11048.3|258
1625021100000|2021-06-30 02:45:00|11050|11049|11049.1|11048.1|11050.7|11049.8|11048.2|11047.5|228
1625021400000|2021-06-30 02:50:00|11049|11048.3|11048.1|11047.1|11049.2|11048.4|11047.2|11046.4|163
1625021700000|2021-06-30 02:55:00|11048.2|11047.2|11051|11050|11051|11050.2|11048.1|11047.1|275
1625022000000|2021-06-30 03:00:00|11050.9|11050.3|11051.3|11050.3|11052.7|11051.7|11050.8|11050|247
1625022300000|2021-06-30 03:05:00|11051.1|11050.4|11050.8|11050.1|11051.7|11050.8|11050.2|11049.4|180
1625022600000|2021-06-30 03:10:00|11050.9|11049.9|11050.3|11049.6|11051.2|11050.3|11048.5|11047.7|233
1625022900000|2021-06-30 03:15:00|11050.2|11049.5|11051.4|11050.4|11051.6|11050.7|11049.9|11049.1|163
1625023200000|2021-06-30 03:20:00|11051.3|11050.3|11050.2|11049.2|11051.4|11050.4|11049.9|11049.1|118
1625023500000|2021-06-30 03:25:00|11050.5|11049.8|11050.8|11050.1|11052.2|11051.4|11050.5|11049.7|190
1625023800000|2021-06-30 03:30:00|11050.7|11050|11051.1|11050.4|11052.1|11051.3|11050.7|11049.8|87
1625024100000|2021-06-30 03:35:00|11051|11050.3|11049.3|11048.6|11051.3|11050.5|11048.7|11047.8|204
1625024400000|2021-06-30 03:40:00|11049.4|11048.7|11050.7|11050|11050.9|11050.1|11049.1|11048.4|211
1625024700000|2021-06-30 03:45:00|11050.8|11050.1|11052.7|11051.7|11054.8|11053.9|11050.8|11050.1|351
1625025000000|2021-06-30 03:50:00|11052.5|11051.8|11050.3|11049.6|11053.5|11052.8|11050.2|11049.2|236
1625025300000|2021-06-30 03:55:00|11050.4|11049.4|11048.9|11047.9|11051.3|11050.5|11048.2|11047.4|371
1625025600000|2021-06-30 04:00:00|11049|11048|11048.2|11047.5|11049.5|11048.7|11047.7|11046.9|191
1625025900000|2021-06-30 04:05:00|11048.3|11047.3|11048.5|11047.8|11049.3|11048.5|11047.2|11046.5|179
1625026200000|2021-06-30 04:10:00|11048.4|11047.7|11049.3|11048.6|11049.7|11049|11048.4|11047.6|166
1625026500000|2021-06-30 04:15:00|11049.4|11048.7|11048.8|11047.8|11050.4|11049.5|11048.3|11047.4|215
1625026800000|2021-06-30 04:20:00|11048.9|11047.9|11047.5|11046.5|11048.9|11048.1|11046.8|11046|157
1625027100000|2021-06-30 04:25:00|11047.3|11046.6|11047.1|11046.4|11048.5|11047.6|11046.9|11046|260
1625027400000|2021-06-30 04:30:00|11047.2|11046.5|11048.4|11047.4|11049.2|11048.3|11047.2|11046.4|214
1625027700000|2021-06-30 04:35:00|11048.3|11047.3|11048.9|11048.2|11049.4|11048.6|11047.9|11047|115
1625028000000|2021-06-30 04:40:00|11049|11048.3|11049.3|11048.6|11049.6|11048.7|11048.2|11047.3|228
1625028300000|2021-06-30 04:45:00|11049.4|11048.7|11050.5|11049.5|11051.1|11050.3|11048.6|11047.8|231
1625028600000|2021-06-30 04:50:00|11050.4|11049.4|11050.1|11049.4|11051.1|11050.1|11050|11049.1|205
1625028900000|2021-06-30 04:55:00|11050|11049.3|11050.9|11049.9|11051.6|11050.8|11048.8|11048.1|270
1625029200000|2021-06-30 05:00:00|11050.8|11049.8|11049.5|11048.5|11051.3|11050.3|11048.4|11047.7|215
1625029500000|2021-06-30 05:05:00|11049.6|11048.6|11049.1|11048.4|11050|11049.1|11048.4|11047.6|148
1625029800000|2021-06-30 05:10:00|11049.2|11048.5|11047.5|11046.8|11049.2|11048.5|11047|11046.3|185
1625030100000|2021-06-30 05:15:00|11047.3|11046.6|11045.6|11044.9|11047.6|11046.9|11045.5|11044.8|219
1625030400000|2021-06-30 05:20:00|11045.5|11044.8|11047.4|11046.4|11047.7|11046.9|11045.5|11044.8|202
1625030700000|2021-06-30 05:25:00|11047.3|11046.3|11048.3|11047.6|11049.4|11048.6|11047|11046.2|273
1625031000000|2021-06-30 05:30:00|11048.4|11047.7|11046.5|11045.8|11049.1|11048.1|11046.5|11045.7|223
1625031300000|2021-06-30 05:35:00|11046.7|11045.7|11047.9|11046.9|11048.2|11047.5|11046.1|11045.4|216
1625031600000|2021-06-30 05:40:00|11048|11047|11048|11047.3|11048.9|11048.2|11047.4|11046.7|266
1625031900000|2021-06-30 05:45:00|11047.9|11047.2|11048.7|11048|11049.6|11048.9|11047.9|11047.2|187
1625032200000|2021-06-30 05:50:00|11048.6|11047.9|11046.8|11045.8|11048.6|11047.9|11045.5|11044.8|245
1625032500000|2021-06-30 05:55:00|11046.9|11045.9|11050.5|11049.5|11050.9|11049.9|11046.6|11045.9|426
1625032800000|2021-06-30 06:00:00|11050.4|11049.4|11050.2|11049.2|11052.1|11051.2|11049.3|11048.3|425
1625033100000|2021-06-30 06:05:00|11050.3|11049.3|11047.5|11046.5|11050.7|11049.8|11044.9|11044.1|455
1625033400000|2021-06-30 06:10:00|11047.4|11046.7|11048.9|11047.9|11049.1|11048.1|11046.7|11045.8|305
1625033700000|2021-06-30 06:15:00|11048.7|11048|11049|11048|11049.5|11048.7|11046.7|11046|278
1625034000000|2021-06-30 06:20:00|11049.1|11048.1|11048.9|11047.9|11050.1|11049.3|11046.9|11046.1|341
1625034300000|2021-06-30 06:25:00|11049|11048|11049.9|11049.2|11050.5|11049.7|11048.3|11047.3|412
1625034600000|2021-06-30 06:30:00|11050.6|11049.6|11050.1|11049.4|11051|11050.2|11048.8|11047.9|314
1625034900000|2021-06-30 06:35:00|11050|11049.3|11050.8|11049.8|11051.5|11050.7|11049.7|11048.9|260
1625035200000|2021-06-30 06:40:00|11050.6|11049.9|11050.7|11050|11050.9|11050.1|11049.7|11048.8|212
1625035500000|2021-06-30 06:45:00|11050.8|11049.8|11049.5|11048.8|11052.1|11051.4|11049.5|11048.6|323
1625035800000|2021-06-30 06:50:00|11049.6|11048.9|11050.2|11049.2|11051.6|11050.8|11049.4|11048.7|246
1625036100000|2021-06-30 06:55:00|11050.1|11049.4|11053.6|11052.9|11053.8|11053|11050|11049.1|305
1625036400000|2021-06-30 07:00:00|11053.2|11052.5|11056.4|11055.7|11059.9|11058.9|11051|11050.1|611
1625036700000|2021-06-30 07:05:00|11056.6|11055.6|11053.4|11052.7|11056.6|11055.7|11053|11052.1|485
1625037000000|2021-06-30 07:10:00|11053.5|11052.8|11051.6|11050.9|11054.3|11053.4|11050.7|11049.8|486
1625037300000|2021-06-30 07:15:00|11051.7|11051|11050|11049|11052.6|11051.8|11048.7|11047.9|487
1625037600000|2021-06-30 07:20:00|11049.8|11049.1|11050.4|11049.4|11050.8|11049.9|11048.4|11047.7|371
1625037900000|2021-06-30 07:25:00|11050.6|11049.6|11050.5|11049.8|11052.1|11051.3|11049.6|11048.8|426
1625038200000|2021-06-30 07:30:00|11050.6|11049.5|11051.3|11050.3|11052.2|11051.4|11048.8|11048|547
1625038500000|2021-06-30 07:35:00|11050.9|11050.2|11055.4|11054.7|11055.7|11054.8|11050.9|11050.1|492
1625038800000|2021-06-30 07:40:00|11055.5|11054.8|11053.9|11052.9|11056.4|11055.6|11052.8|11052|428
1625039100000|2021-06-30 07:45:00|11054.1|11053.1|11052.8|11052.1|11054.2|11053.3|11052|11051.2|406
1625039400000|2021-06-30 07:50:00|11053|11052|11051.2|11050.5|11053.2|11052.5|11051.1|11050.4|253
1625039700000|2021-06-30 07:55:00|11051.4|11050.4|11055.2|11054.2|11055.7|11054.8|11050.8|11050|418
1625040000000|2021-06-30 08:00:00|11055.1|11054.4|11056.4|11055.4|11056.5|11055.5|11053.4|11052.7|431
1625040300000|2021-06-30 08:05:00|11056.5|11055.5|11054.7|11053.7|11056.5|11055.7|11054.4|11053.6|354
1625040600000|2021-06-30 08:10:00|11054.8|11053.8|11056.6|11055.9|11056.9|11056|11052.1|11051.1|433
1625040900000|2021-06-30 08:15:00|11056.7|11056|11052.7|11051.7|11057.1|11056.2|11050.5|11049.7|474
1625041200000|2021-06-30 08:20:00|11052.5|11051.8|11050.5|11049.5|11052.7|11052|11049.2|11048.4|397
1625041500000|2021-06-30 08:25:00|11050.6|11049.6|11047.6|11046.6|11050.6|11049.7|11046.8|11046.1|427
1625041800000|2021-06-30 08:30:00|11047.7|11046.7|11046.7|11045.7|11048|11047|11045.4|11044.6|446
1625042100000|2021-06-30 08:35:00|11046.6|11045.6|11046.7|11046|11047.5|11046.7|11042.3|11041.4|478
1625042400000|2021-06-30 08:40:00|11046.6|11045.9|11048.9|11047.9|11049|11048|11045.7|11044.9|374
1625042700000|2021-06-30 08:45:00|11049|11048|11048.3|11047.6|11049|11048.2|11046|11045.2|412
1625043000000|2021-06-30 08:50:00|11048.5|11047.5|11046.6|11045.9|11049.8|11048.8|11046.1|11045.2|396
1625043300000|2021-06-30 08:55:00|11046.7|11046|11047.2|11046.2|11047.5|11046.7|11044.5|11043.6|435
1625043600000|2021-06-30 09:00:00|11046.8|11046.1|11046.9|11045.9|11047.8|11046.9|11045.5|11044.5|381
1625043900000|2021-06-30 09:05:00|11047|11046|11052.3|11051.3|11054.6|11053.6|11046|11045.2|510
1625044200000|2021-06-30 09:10:00|11052.4|11051.4|11050.7|11049.7|11052.8|11052|11049.3|11048.4|389
1625044500000|2021-06-30 09:15:00|11050.5|11049.8|11049.4|11048.7|11051|11050.1|11048.6|11047.8|327
1625044800000|2021-06-30 09:20:00|11049.3|11048.6|11048.2|11047.5|11050.2|11049.4|11048.2|11047.3|270
1625045100000|2021-06-30 09:25:00|11048|11047.3|11048.1|11047.4|11049.8|11049|11048|11047.2|193
1625045400000|2021-06-30 09:30:00|11047.5|11046.8|11048.3|11047.6|11049.5|11048.7|11046|11045.2|352
1625045700000|2021-06-30 09:35:00|11048.4|11047.7|11048.1|11047.1|11049.5|11048.6|11047.1|11046.2|241
1625046000000|2021-06-30 09:40:00|11048|11047|11046.9|11046.2|11049.7|11048.7|11046.6|11045.9|263
1625046300000|2021-06-30 09:45:00|11047|11046.3|11050.2|11049.5|11050.9|11050|11046.9|11046.2|348
1625046600000|2021-06-30 09:50:00|11050.1|11049.4|11050.2|11049.5|11052.2|11051.4|11048.6|11047.8|435
1625046900000|2021-06-30 09:55:00|11050.3|11049.3|11053.1|11052.4|11053.7|11053|11050|11049.3|450
1625047200000|2021-06-30 10:00:00|11053|11052.3|11053.2|11052.2|11053.5|11052.5|11051.3|11050.5|437
1625047500000|2021-06-30 10:05:00|11053.3|11052.3|11051.6|11050.6|11053.5|11052.6|11051.5|11050.6|339
1625047800000|2021-06-30 10:10:00|11051.7|11050.7|11051.4|11050.4|11053|11052.2|11050|11049.3|336
1625048100000|2021-06-30 10:15:00|11051.6|11050.6|11052|11051|11052.8|11051.9|11050.5|11049.5|264
1625048400000|2021-06-30 10:20:00|11051.8|11051.1|11050.4|11049.7|11052.4|11051.5|11050.2|11049.2|300
1625048700000|2021-06-30 10:25:00|11050.5|11049.8|11050.3|11049.6|11050.9|11050.1|11049.9|11049.1|205
1625049000000|2021-06-30 10:30:00|11050.2|11049.5|11049.3|11048.6|11051.1|11050.2|11048.4|11047.6|306
1625049300000|2021-06-30 10:35:00|11049.2|11048.5|11048.6|11047.9|11050.1|11049.2|11047.8|11047|296
1625049600000|2021-06-30 10:40:00|11048.7|11048|11049.2|11048.2|11050.4|11049.6|11048.3|11047.5|299
1625049900000|2021-06-30 10:45:00|11049.1|11048.4|11049.3|11048.3|11049.3|11048.5|11047.8|11046.9|256
1625050200000|2021-06-30 10:50:00|11049.4|11048.4|11049.1|11048.1|11049.5|11048.7|11047.9|11047.1|195
1625050500000|2021-06-30 10:55:00|11048.9|11048.2|11049.6|11048.6|11049.8|11048.9|11048.4|11047.6|314
1625050800000|2021-06-30 11:00:00|11049.4|11048.4|11049.5|11048.8|11051.2|11050.5|11048.9|11048.2|284
1625051100000|2021-06-30 11:05:00|11049.6|11048.9|11049|11048|11049.7|11049|11047.5|11046.6|217
1625051400000|2021-06-30 11:10:00|11048.9|11048.2|11048.2|11047.5|11050|11049.3|11047.5|11046.6|182
1625051700000|2021-06-30 11:15:00|11048.3|11047.6|11049.7|11049|11049.8|11049.1|11048.2|11047.5|178
1625052000000|2021-06-30 11:20:00|11049.6|11048.9|11049.5|11048.8|11050.4|11049.5|11048.3|11047.4|181
1625052300000|2021-06-30 11:25:00|11049.4|11048.7|11050.6|11049.9|11051.1|11050.4|11049.2|11048.4|292
1625052600000|2021-06-30 11:30:00|11050.5|11049.8|11053.1|11052.4|11054.3|11053.6|11050.4|11049.6|368
1625052900000|2021-06-30 11:35:00|11053|11052.3|11053.6|11052.9|11054|11053.2|11052.3|11051.6|226
1625053200000|2021-06-30 11:40:00|11053.5|11052.8|11052.1|11051.4|11054.2|11053.5|11052|11051.3|198
1625053500000|2021-06-30 11:45:00|11052.2|11051.5|11054.5|11053.8|11055.1|11054.2|11052.1|11051.4|429
1625053800000|2021-06-30 11:50:00|11054.7|11054|11053|11052.3|11055.1|11054.4|11052.7|11051.9|350
1625054100000|2021-06-30 11:55:00|11052.9|11052.2|11052.7|11052|11054.6|11053.7|11052.1|11051.4|356
1625054400000|2021-06-30 12:00:00|11052.8|11052.1|11054.7|11053.7|11055.4|11054.7|11052.5|11051.8|372
1625054700000|2021-06-30 12:05:00|11054.5|11053.8|11058.4|11057.7|11058.9|11058.2|11053.7|11053|388
1625055000000|2021-06-30 12:10:00|11058.6|11057.9|11061.3|11056.4|11061.8|11059.5|11055.9|11052.6|485
1625055300000|2021-06-30 12:15:00|11061.1|11056.7|11056.2|11055.2|11062.7|11058.5|11051.6|11050.6|781
1625055600000|2021-06-30 12:20:00|11056.1|11055.1|11062.1|11061.4|11064.4|11063.5|11055.6|11054.6|645
1625055900000|2021-06-30 12:25:00|11062.2|11061.5|11065.3|11064.3|11065.6|11064.8|11061.5|11060.8|610
1625056200000|2021-06-30 12:30:00|11065.5|11064.5|11067.2|11066.5|11068.4|11067.6|11064.4|11063.4|685
1625056500000|2021-06-30 12:35:00|11067.6|11066.9|11064.5|11063.8|11068|11067.2|11064.3|11063.4|670
1625056800000|2021-06-30 12:40:00|11064.4|11063.7|11066.6|11065.9|11067.6|11066.7|11064.4|11063.7|395
1625057100000|2021-06-30 12:45:00|11066.8|11066.1|11065|11064.3|11067.3|11066.6|11064|11063.3|378
1625057400000|2021-06-30 12:50:00|11065.1|11064.4|11061.3|11060.6|11065.7|11064.9|11061|11060.1|422
1625057700000|2021-06-30 12:55:00|11061.2|11060.5|11064.9|11064.2|11064.9|11064.2|11061|11060.3|404
1625058000000|2021-06-30 13:00:00|11065|11064.3|11069.5|11068.8|11071.2|11070.3|11065|11064.3|527
1625058300000|2021-06-30 13:05:00|11069.3|11068.6|11070.1|11069.4|11070.3|11069.6|11067.9|11067.2|425
1625058600000|2021-06-30 13:10:00|11070.2|11069.5|11069|11068.3|11070.2|11069.5|11067.8|11067.1|353
1625058900000|2021-06-30 13:15:00|11069.1|11068.4|11069.7|11069|11071.9|11071.2|11068|11067.3|383
1625059200000|2021-06-30 13:20:00|11069.8|11069.1|11065.5|11064.8|11069.8|11069.1|11064.8|11063.9|333
1625059500000|2021-06-30 13:25:00|11065.6|11064.9|11065.6|11064.9|11066.9|11066.2|11065.4|11064.5|266
1625059800000|2021-06-30 13:30:00|11065.7|11065|11062.2|11061.5|11067.5|11066.8|11061.1|11060.4|421
1625060100000|2021-06-30 13:35:00|11062.3|11061.6|11067.7|11067|11068.1|11067.4|11062.2|11061.5|260
1625060400000|2021-06-30 13:40:00|11067.8|11067.1|11066.6|11065.6|11069.3|11068.5|11066|11065.2|308
1625060700000|2021-06-30 13:45:00|11066.7|11065.7|11066.9|11066.2|11068|11067.3|11063.9|11063.1|473
1625061000000|2021-06-30 13:50:00|11067.1|11066.4|11072.7|11072|11073.7|11073|11067.1|11066.4|510
1625061300000|2021-06-30 13:55:00|11072.8|11072.1|11068.5|11067.5|11073.1|11072.3|11068.4|11067.4|412
1625061600000|2021-06-30 14:00:00|11068.6|11067.6|11072.4|11071.4|11075.3|11074.6|11068.5|11067.5|453
1625061900000|2021-06-30 14:05:00|11072.3|11071.3|11074.4|11073.4|11076|11075.1|11071.6|11070.9|421
1625062200000|2021-06-30 14:10:00|11074.7|11073.7|11080.3|11079.6|11081.2|11080.5|11074.5|11073.7|406
1625062500000|2021-06-30 14:15:00|11080.5|11079.8|11081|11080.3|11083.7|11082.8|11080.1|11079.3|390
1625062800000|2021-06-30 14:20:00|11081.1|11080.4|11085.2|11084.5|11086.2|11085.5|11081|11080.3|385
1625063100000|2021-06-30 14:25:00|11085.3|11084.6|11084.6|11083.9|11085.6|11084.9|11082.4|11081.7|389
1625063400000|2021-06-30 14:30:00|11084.7|11084|11084.1|11083.4|11088.2|11087.3|11083.9|11083.2|466
1625063700000|2021-06-30 14:35:00|11083.9|11083.2|11085.9|11085.2|11086.8|11086.1|11083.9|11083.2|393
1625064000000|2021-06-30 14:40:00|11086|11085.3|11088|11087.3|11089.7|11088.9|11082.5|11081.6|433
1625064300000|2021-06-30 14:45:00|11088.4|11087.7|11089.6|11088.9|11090.7|11089.9|11087.4|11086.6|420
1625064600000|2021-06-30 14:50:00|11089.3|11088.6|11086.2|11085.5|11092.2|11091.4|11083.1|11082.4|548
1625064900000|2021-06-30 14:55:00|11086.3|11085.3|11097.9|11097.2|11103.2|11102.5|11085.3|11084.6|956
1625065200000|2021-06-30 15:00:00|11097.6|11096.9|11092.5|11091.5|11101.5|11100.8|11091.1|11090.1|756
1625065500000|2021-06-30 15:05:00|11092.6|11091.6|11092.2|11091.2|11095.6|11094.8|11091.1|11090.3|427
1625065800000|2021-06-30 15:10:00|11092.3|11091.3|11092.7|11091.7|11093.7|11093|11091.4|11090.6|342
1625066100000|2021-06-30 15:15:00|11092.9|11092|11094.9|11094.2|11095|11094.3|11092.3|11091.4|333
1625066400000|2021-06-30 15:20:00|11095|11094.3|11097.2|11096.5|11098.4|11097.7|11094.8|11094|322
1625066700000|2021-06-30 15:25:00|11097.3|11096.6|11098|11097.3|11098.6|11097.9|11094.6|11093.9|347
1625067000000|2021-06-30 15:30:00|11097.9|11097.2|11099.6|11098.9|11100|11099.3|11097.8|11097.1|250
1625067300000|2021-06-30 15:35:00|11099.7|11099|11101.4|11100.7|11101.7|11101|11098.5|11097.8|318
1625067600000|2021-06-30 15:40:00|11101.6|11100.9|11103.5|11102.8|11105.1|11104.4|11101.5|11100.7|407
1625067900000|2021-06-30 15:45:00|11103.4|11102.7|11104.4|11103.7|11105.2|11104.5|11103.4|11102.7|274
1625068200000|2021-06-30 15:50:00|11104.6|11103.9|11107|11106.3|11107.1|11106.4|11103.9|11103.1|237
1625068500000|2021-06-30 15:55:00|11106.9|11106.2|11104.5|11103.8|11107.3|11106.6|11103.3|11102.5|283
1625068800000|2021-06-30 16:00:00|11104.6|11103.9|11108.3|11107.3|11110.4|11109.4|11104.6|11103.9|244
1625069100000|2021-06-30 16:05:00|11108.4|11107.4|11107.2|11106.2|11108.4|11107.6|11106.1|11105.4|307
1625069400000|2021-06-30 16:10:00|11107.1|11106.1|11102.6|11101.9|11107.7|11106.9|11102.6|11101.7|261
1625069700000|2021-06-30 16:15:00|11102.7|11101.7|11101.2|11100.5|11102.8|11101.8|11100.1|11099.3|337
1625070000000|2021-06-30 16:20:00|11101.3|11100.6|11102.7|11102|11102.9|11102.2|11101.2|11100.4|239
1625070300000|2021-06-30 16:25:00|11102.8|11102.1|11104.6|11103.9|11105.5|11104.8|11102.2|11101.4|230
1625070600000|2021-06-30 16:30:00|11104.5|11103.8|11104.1|11103.4|11105.3|11104.6|11104|11103.3|181
1625070900000|2021-06-30 16:35:00|11104|11103.3|11105.4|11104.7|11105.7|11104.9|11103.8|11103|168
1625071200000|2021-06-30 16:40:00|11105.3|11104.6|11105.4|11104.4|11107|11106.3|11104.4|11103.5|263
1625071500000|2021-06-30 16:45:00|11105.5|11104.5|11106.3|11105.6|11107|11106.3|11105.2|11104.4|191
1625071800000|2021-06-30 16:50:00|11106.4|11105.7|11105.8|11105.1|11107.2|11106.5|11105.5|11104.8|191
1625072100000|2021-06-30 16:55:00|11105.7|11105|11109.3|11108.6|11109.6|11108.7|11105.7|11105|261
1625072400000|2021-06-30 17:00:00|11109.2|11108.5|11108.2|11107.5|11109.7|11108.9|11107.6|11106.9|272
1625072700000|2021-06-30 17:05:00|11108.3|11107.6|11108.8|11108.1|11109|11108.2|11107.8|11107.1|161
1625073000000|2021-06-30 17:10:00|11108.7|11108|11108.2|11107.5|11110.1|11109.4|11107.5|11106.8|194
1625073300000|2021-06-30 17:15:00|11108.1|11107.4|11105.2|11104.5|11108.9|11108.2|11105.2|11104.3|219
1625073600000|2021-06-30 17:20:00|11105.1|11104.4|11105.2|11104.5|11106.5|11105.8|11104.4|11103.6|268
1625073900000|2021-06-30 17:25:00|11105.3|11104.6|11109.2|11108.5|11109.7|11108.8|11105.1|11104.4|215
1625074200000|2021-06-30 17:30:00|11109.1|11108.4|11108.2|11107.5|11109.2|11108.5|11108.1|11107.2|163
1625074500000|2021-06-30 17:35:00|11108.3|11107.6|11108.3|11107.6|11109.1|11108.2|11107.6|11106.9|194
1625074800000|2021-06-30 17:40:00|11108.2|11107.5|11108.9|11108.2|11109.1|11108.4|11107.9|11107.2|149
1625075100000|2021-06-30 17:45:00|11108.8|11108.1|11108.7|11108|11109.2|11108.4|11108|11107.1|239
1625075400000|2021-06-30 17:50:00|11108.8|11108.1|11109.7|11109|11109.9|11109.2|11108.5|11107.8|226
1625075700000|2021-06-30 17:55:00|11109.4|11108.7|11110.2|11109.5|11111.2|11110.5|11109.3|11108.5|249
1625076000000|2021-06-30 18:00:00|11110.4|11109.7|11112.1|11111.1|11112.2|11111.4|11110.2|11109.3|285
1625076300000|2021-06-30 18:05:00|11112|11111.3|11112.3|11111.6|11112.4|11111.7|11111.8|11111|191
1625076600000|2021-06-30 18:10:00|11112.2|11111.5|11111.6|11110.6|11112.4|11111.7|11111.4|11110.6|186
1625076900000|2021-06-30 18:15:00|11111.8|11111.1|11111.5|11110.5|11112.2|11111.4|11111.3|11110.4|137
1625077200000|2021-06-30 18:20:00|11111.4|11110.7|11111.5|11110.8|11112.3|11111.6|11111.3|11110.5|152
1625077500000|2021-06-30 18:25:00|11111.6|11110.6|11110.9|11109.9|11111.7|11110.9|11110.8|11109.8|131
1625077800000|2021-06-30 18:30:00|11111.1|11110.4|11110.8|11110.1|11111.7|11111|11110.7|11109.8|117
1625078100000|2021-06-30 18:35:00|11110.9|11110.2|11111.3|11110.6|11111.8|11110.9|11110.4|11109.5|119
1625078400000|2021-06-30 18:40:00|11111.5|11110.8|11111.6|11110.9|11111.9|11111.2|11111.4|11110.6|145
1625078700000|2021-06-30 18:45:00|11111.8|11110.8|11112|11111.3|11112.1|11111.4|11111.4|11110.7|110
1625079000000|2021-06-30 18:50:00|11111.7|11111|11111.5|11110.8|11111.8|11111.1|11110.8|11110.1|102
1625079300000|2021-06-30 18:55:00|11111.4|11110.7|11109.1|11108.4|11111.7|11111|11108.9|11108.2|141
1625079600000|2021-06-30 19:00:00|11109|11108.3|11110|11109.3|11110.7|11110|11109|11108.3|136
1625079900000|2021-06-30 19:05:00|11109.9|11109.2|11109.9|11109.2|11110.7|11110|11109.4|11108.5|93
1625080200000|2021-06-30 19:10:00|11109.8|11109.1|11110|11109.3|11110.1|11109.4|11109.1|11108.3|104
1625080500000|2021-06-30 19:15:00|11110.1|11109|11109.3|11108.6|11110.1|11109.3|11108.8|11108.1|114
1625080800000|2021-06-30 19:20:00|11109.2|11108.5|11109.8|11109.1|11110|11109.3|11108.7|11107.9|74
1625081100000|2021-06-30 19:25:00|11109.2|11108.5|11107.5|11106.8|11109.2|11108.5|11107.5|11106.6|129
1625081400000|2021-06-30 19:30:00|11107.6|11106.9|11107.3|11106.6|11107.7|11106.9|11107.2|11106.5|85
1625081700000|2021-06-30 19:35:00|11107.4|11106.7|11106.6|11105.9|11107.5|11106.8|11106.3|11105.6|100
1625082000000|2021-06-30 19:40:00|11106.7|11106|11103.6|11102.9|11106.8|11106|11102.9|11102|199
1625082300000|2021-06-30 19:45:00|11103.5|11102.8|11104.3|11103.6|11104.7|11103.8|11103.1|11102.2|164
1625082600000|2021-06-30 19:50:00|11104.5|11103.8|11106.1|11105.1|11106.4|11105.5|11104.1|11103.4|138
1625082900000|2021-06-30 19:55:00|11106|11105.3|11108.6|11107.9|11110.3|11109.5|11105.8|11105|394
1625083200000|2021-06-30 20:00:00|11108.8|11107.8|11108.7|11107.7|11110.3|11109.4|11108.2|11107.2|251
1625083500000|2021-06-30 20:05:00|11108.6|11107.6|11109.3|11108.3|11109.9|11108.9|11107.2|11106.3|153
1625083800000|2021-06-30 20:10:00|11109.2|11108.2|11109.7|11109|11110|11109.1|11108.9|11108.1|177
1625084100000|2021-06-30 20:15:00|11109.9|11108.9|11110.1|11109.4|11110.4|11109.5|11109.6|11108.8|95
1625084400000|2021-06-30 20:20:00|11110.3|11109.3|11111.7|11110.7|11111.8|11111|11110.1|11109.3|136
1625084700000|2021-06-30 20:25:00|11111.8|11110.8|11111.6|11110.9|11111.8|11110.9|11111.3|11110.6|150
1625085000000|2021-06-30 20:30:00|11111.7|11110.7|11112.3|11111.3|11112.5|11111.5|11111.6|11110.6|157
1625085300000|2021-06-30 20:35:00|11112.2|11111.2|11112|11111.3|11112.4|11111.5|11112|11111.2|142
1625085600000|2021-06-30 20:40:00|11112.1|11111.4|11111.6|11110.6|11112.3|11111.4|11111.1|11110.1|138
1625085900000|2021-06-30 20:45:00|11111.7|11110.7|11112.1|11111.1|11112.3|11111.4|11111.6|11110.6|82
1625086200000|2021-06-30 20:50:00|11112.2|11111.2|11111.7|11110.7|11112.2|11111.2|11111.2|11110.4|213
1625086500000|2021-06-30 20:55:00|11111.6|11110.6|11111.2|11110.2|11112|11110.7|11110.8|11109.5|166
1625086800000|2021-06-30 21:00:00|11111.4|11109.6|11111.9|11109.5|11112.1|11109.7|11111|11109.2|20
1625087100000|2021-06-30 21:05:00|11111.5|11109.1|11111.8|11110.8|11112.5|11110.9|11109.8|11107.8|189
1625087400000|2021-06-30 21:10:00|11111.9|11110.9|11111.6|11109.2|11112.5|11110.9|11111.4|11108.8|132
1625087700000|2021-06-30 21:15:00|11111.5|11109.3|11110.7|11108.9|11112.4|11109.4|11110.6|11108.5|176
1625088000000|2021-06-30 21:20:00|11111.1|11108.8|11111.4|11109.5|11111.9|11110.3|11110|11108.5|281
1625088300000|2021-06-30 21:25:00|11111.1|11109.4|11111.4|11109.5|11111.6|11110|11110.8|11109.1|146
1625088600000|2021-06-30 21:30:00|11111.5|11109.6|11111.1|11109.6|11111.6|11110.1|11110.6|11109.2|111
1625088900000|2021-06-30 21:35:00|11110.9|11109.9|11111.3|11109.3|11111.5|11110|11110.4|11108.9|120
1625089200000|2021-06-30 21:40:00|11111.2|11109.4|11111.3|11109.1|11111.3|11109.9|11110.5|11109|118
1625089500000|2021-06-30 21:45:00|11110.9|11109.9|11110.6|11107.9|11111.4|11109.9|11108.8|11104.9|312
1625089800000|2021-06-30 21:50:00|11110.7|11108|11110.8|11107.6|11111.3|11108.7|11109.6|11107.5|108
1625090100000|2021-06-30 21:55:00|11111.3|11107.7|11111.1|11107.6|11111.3|11108.7|11109.6|11106.9|132
1625090400000|2021-06-30 22:00:00|11110.3|11108.3|11111.8|11110.3|11112.1|11111.1|11110.1|11107.3|371
1625090700000|2021-06-30 22:05:00|11111.7|11110.2|11111.5|11110.5|11112.1|11110.9|11111|11109.7|227
1625091000000|2021-06-30 22:10:00|11111.4|11110.4|11111.1|11110.1|11111.6|11110.5|11110.8|11109.7|252
1625091300000|2021-06-30 22:15:00|11111.2|11110.2|11109.7|11108.7|11111.8|11110.8|11109.5|11108.5|158
1625091600000|2021-06-30 22:20:00|11109.8|11108.8|11110.7|11109.7|11110.9|11109.9|11109.2|11108.2|165
1625091900000|2021-06-30 22:25:00|11110.6|11109.6|11111.2|11110.2|11111.9|11110.9|11110.3|11109.3|242
1625092200000|2021-06-30 22:30:00|11111.4|11110.4|11111.1|11110.1|11111.6|11110.6|11110.2|11109.2|160
1625092500000|2021-06-30 22:35:00|11111|11110|11111.2|11110.2|11111.5|11110.5|11110.8|11109.8|90
1625092800000|2021-06-30 22:40:00|11111.3|11110.3|11111.6|11110.6|11112.1|11111.1|11110.9|11109.9|104
1625093100000|2021-06-30 22:45:00|11111.7|11110.7|11111.7|11110.7|11112|11111|11111.5|11110.5|72
1625093400000|2021-06-30 22:50:00|11111.6|11110.6|11111.8|11110.8|11112.4|11111.4|11111.5|11110.5|82
1625093700000|2021-06-30 22:55:00|11111.7|11110.7|11111.4|11110.4|11112.5|11111.5|11111.4|11110.4|112
1625094000000|2021-06-30 23:00:00|11111.5|11110.5|11110.6|11109.9|11111.5|11110.5|11110.4|11109.4|135
1625094300000|2021-06-30 23:05:00|11110.7|11109.7|11110.5|11109.8|11111.2|11110.4|11109.9|11108.9|125
1625094600000|2021-06-30 23:10:00|11110.4|11109.7|11110.6|11109.6|11110.7|11109.7|11110.4|11109.5|44
1625094900000|2021-06-30 23:15:00|11110.5|11109.5|11111.1|11110.1|11111.3|11110.4|11109.3|11108.4|78
1625095200000|2021-06-30 23:20:00|11111.2|11110.2|11111.3|11110.3|11112.3|11111.4|11111.1|11110.1|113
1625095500000|2021-06-30 23:25:00|11111.2|11110.5|11111.7|11110.7|11111.8|11111|11111.2|11110.3|60
1625095800000|2021-06-30 23:30:00|11111.3|11110.3|11114.3|11113.3|11114.4|11113.5|11111.3|11110.3|131
1625096100000|2021-06-30 23:35:00|11114.2|11113.2|11113|11112|11114.4|11113.5|11112.5|11111.5|148
1625096400000|2021-06-30 23:40:00|11112.9|11112.2|11113.6|11112.9|11113.8|11113|11112.7|11111.7|97
1625096700000|2021-06-30 23:45:00|11113.9|11113.2|11113.7|11113|11114.3|11113.5|11113|11112.2|127
1625097000000|2021-06-30 23:50:00|11113.8|11112.8|11114.3|11113.3|11114.3|11113.4|11113.2|11112.3|107
1625097300000|2021-06-30 23:55:00|11114.2|11113.2|11113.6|11112.9|11114.3|11113.4|11112.9|11112.1|91
1625097600000|2021-07-01 00:00:00|11113.8|11112.8|11113.1|11112.1|11115|11114|11112.4|11111.5|356
1625097900000|2021-07-01 00:05:00|11113.2|11112.2|11109.3|11108.3|11113.6|11112.9|11109|11108.1|199
1625098200000|2021-07-01 00:10:00|11109.2|11108.2|11110.5|11109.5|11110.9|11110.1|11109.1|11108.2|202
1625098500000|2021-07-01 00:15:00|11110.4|11109.4|11111.1|11110.1|11112.3|11111.5|11109.7|11108.8|172
1625098800000|2021-07-01 00:20:00|11111|11110.3|11112.5|11111.8|11112.7|11112|11110.8|11110|212
1625099100000|2021-07-01 00:25:00|11112.6|11111.9|11114.5|11113.5|11114.6|11113.6|11112.1|11111.3|245
1625099400000|2021-07-01 00:30:00|11114.6|11113.6|11114.8|11113.8|11116.9|11116|11114.1|11113.1|309
1625099700000|2021-07-01 00:35:00|11114.6|11113.9|11113.3|11112.6|11114.7|11114|11112.4|11111.7|215
1625100000000|2021-07-01 00:40:00|11113.4|11112.7|11114|11113.3|11114.3|11113.5|11113.1|11112.1|202
1625100300000|2021-07-01 00:45:00|11114.2|11113.2|11113.4|11112.4|11114.9|11114.1|11112.7|11111.7|299
1625100600000|2021-07-01 00:50:00|11113.5|11112.5|11110.3|11109.6|11113.7|11112.8|11107.9|11106.9|409
1625100900000|2021-07-01 00:55:00|11110.4|11109.4|11108.5|11107.8|11111.1|11110.1|11107.7|11106.9|401
1625101200000|2021-07-01 01:00:00|11107.8|11107.1|11106.4|11105.7|11108.3|11107.4|11105.4|11104.5|401
1625101500000|2021-07-01 01:05:00|11106.2|11105.5|11106.8|11105.8|11107.7|11106.9|11105.6|11104.8|276
1625101800000|2021-07-01 01:10:00|11106.7|11105.7|11106.2|11105.2|11107.6|11106.7|11105.5|11104.6|219
1625102100000|2021-07-01 01:15:00|11106.3|11105.3|11104.7|11104|11106.4|11105.7|11104.6|11103.7|218
1625102400000|2021-07-01 01:20:00|11104.9|11103.9|11104.2|11103.5|11106.1|11105.1|11104.1|11103.3|230
1625102700000|2021-07-01 01:25:00|11104.5|11103.8|11104.1|11103.1|11105|11104.1|11103.6|11102.7|187
1625103000000|2021-07-01 01:30:00|11103.4|11102.7|11105|11104|11105.1|11104.1|11103.1|11102.2|199
1625103300000|2021-07-01 01:35:00|11104.9|11103.9|11106.2|11105.2|11106.3|11105.4|11104.2|11103.3|188
1625103600000|2021-07-01 01:40:00|11106.3|11105.3|11106.7|11105.7|11107.2|11106.3|11105.3|11104.5|252
1625103900000|2021-07-01 01:45:00|11106.8|11105.8|11106.8|11105.8|11107.8|11106.9|11105.9|11105|259
1625104200000|2021-07-01 01:50:00|11106.9|11105.9|11105.2|11104.2|11106.9|11106|11105.2|11104.2|161
1625104500000|2021-07-01 01:55:00|11105.1|11104.1|11106.4|11105.7|11106.9|11106.1|11104.5|11103.7|226
1625104800000|2021-07-01 02:00:00|11106.6|11105.6|11107.4|11106.4|11107.4|11106.6|11105.3|11104.5|203
1625105100000|2021-07-01 02:05:00|11107.3|11106.3|11106.2|11105.2|11108|11107.2|11105.2|11104.3|175
1625105400000|2021-07-01 02:10:00|11106.1|11105.1|11105.5|11104.5|11106.8|11106|11104.6|11103.7|251
1625105700000|2021-07-01 02:15:00|11105.4|11104.4|11104|11103.3|11105.7|11104.8|11103.3|11102.5|168
1625106000000|2021-07-01 02:20:00|11104.2|11103.2|11106.1|11105.1|11106.2|11105.4|11104.1|11103.2|234
1625106300000|2021-07-01 02:25:00|11106|11105.3|11106|11105|11107.8|11106.8|11105.4|11104.6|183
1625106600000|2021-07-01 02:30:00|11105.8|11105.1|11105.4|11104.7|11106.2|11105.2|11105.4|11104.5|135
1625106900000|2021-07-01 02:35:00|11105.8|11104.8|11105.5|11104.5|11105.8|11105|11104.7|11103.7|203
1625107200000|2021-07-01 02:40:00|11105.4|11104.8|11107.5|11106.8|11107.6|11106.9|11105.4|11104.6|153
1625107500000|2021-07-01 02:45:00|11107.4|11106.7|11106.7|11106|11107.5|11106.7|11106.2|11105.4|130
1625107800000|2021-07-01 02:50:00|11106.9|11105.9|11107|11106|11107|11106.2|11106.6|11105.7|62
1625108100000|2021-07-01 02:55:00|11106.9|11105.9|11107|11106|11107.1|11106.3|11106.6|11105.8|137
1625108400000|2021-07-01 03:00:00|11107.1|11106.1|11109.8|11109.1|11110|11109.2|11106.8|11105.9|198
1625108700000|2021-07-01 03:05:00|11109.3|11108.6|11110|11109.3|11111.3|11110.5|11109|11108.3|202
1625109000000|2021-07-01 03:10:00|11110.3|11109.6|11109.8|11109.1|11110.7|11109.9|11109.7|11108.9|129
1625109300000|2021-07-01 03:15:00|11109.9|11108.9|11108|11107|11110.6|11109.9|11107.3|11106.3|157
1625109600000|2021-07-01 03:20:00|11107.8|11107.1|11108|11107.3|11108.1|11107.4|11106.5|11105.8|97
1625109900000|2021-07-01 03:25:00|11108.1|11107.4|11107.4|11106.4|11108.5|11107.8|11107.2|11106.4|81
1625110200000|2021-07-01 03:30:00|11107.2|11106.5|11108.6|11107.6|11108.7|11107.9|11107.2|11106.4|143
1625110500000|2021-07-01 03:35:00|11108.5|11107.5|11108|11107|11108.8|11107.9|11107.7|11106.8|104
1625110800000|2021-07-01 03:40:00|11108.1|11107.1|11109.2|11108.2|11109.2|11108.3|11107.8|11106.9|51
1625111100000|2021-07-01 03:45:00|11109.1|11108.1|11108.9|11108.2|11109.6|11108.8|11108.4|11107.5|160
1625111400000|2021-07-01 03:50:00|11109.1|11108.1|11109.6|11108.9|11109.9|11109|11109|11108.1|129
1625111700000|2021-07-01 03:55:00|11109.1|11108.4|11109.9|11108.9|11110|11109.3|11108.4|11107.6|130
1625112000000|2021-07-01 04:00:00|11109.8|11108.8|11109.8|11109.1|11109.9|11109.2|11109.5|11108.6|74
1625112300000|2021-07-01 04:05:00|11110.4|11109.4|11111|11110|11111|11110.2|11110.2|11109.3|61
1625112600000|2021-07-01 04:10:00|11110.8|11110.1|11110.4|11109.4|11111.1|11110.3|11110.1|11109.3|110
1625112900000|2021-07-01 04:15:00|11110.3|11109.3|11109.6|11108.9|11110.4|11109.5|11109.4|11108.7|130
1625113200000|2021-07-01 04:20:00|11109.7|11109|11109.8|11108.8|11110.4|11109.6|11109.5|11108.7|67
1625113500000|2021-07-01 04:25:00|11109.6|11108.9|11110.3|11109.6|11110.6|11109.9|11109.5|11108.8|110
1625113800000|2021-07-01 04:30:00|11110.2|11109.5|11110.4|11109.4|11111.1|11110.3|11110.2|11109.3|131
1625114100000|2021-07-01 04:35:00|11110.3|11109.3|11110|11109|11111|11110.3|11109.5|11108.7|124
1625114400000|2021-07-01 04:40:00|11109.9|11108.9|11110.3|11109.6|11110.6|11109.8|11109.5|11108.7|127
1625114700000|2021-07-01 04:45:00|11109.7|11109|11110.5|11109.8|11111|11110.1|11109.2|11108.2|170
1625115000000|2021-07-01 04:50:00|11110.6|11109.6|11109.8|11109.1|11111.1|11110.3|11109.7|11109|174
1625115300000|2021-07-01 04:55:00|11109.9|11108.9|11110.3|11109.6|11111.1|11110.3|11109.9|11108.9|157
1625115600000|2021-07-01 05:00:00|11110.4|11109.7|11112.6|11111.6|11112.9|11112.1|11110.2|11109.4|219
1625115900000|2021-07-01 05:05:00|11112.9|11111.9|11111.8|11111.1|11113.1|11112.3|11111.7|11110.9|174
1625116200000|2021-07-01 05:10:00|11111.9|11110.9|11112.3|11111.6|11112.4|11111.6|11111.5|11110.7|107
1625116500000|2021-07-01 05:15:00|11112.2|11111.5|11113.7|11112.7|11115.7|11114.7|11111.7|11110.9|321
1625116800000|2021-07-01 05:20:00|11113.6|11112.6|11114.3|11113.6|11114.6|11113.7|11112.3|11111.4|162
1625117100000|2021-07-01 05:25:00|11114.4|11113.4|11114.2|11113.2|11114.5|11113.7|11113.2|11112.5|161
1625117400000|2021-07-01 05:30:00|11114.3|11113.3|11113.7|11112.7|11114.9|11114.2|11112.1|11111.3|234
1625117700000|2021-07-01 05:35:00|11113.8|11112.8|11111.8|11111.1|11113.8|11112.9|11111.6|11110.8|153
1625118000000|2021-07-01 05:40:00|11111.9|11111.2|11112.9|11112.2|11113.4|11112.5|11111.9|11111.2|136
1625118300000|2021-07-01 05:45:00|11113|11112.3|11113.1|11112.4|11113.3|11112.5|11112.7|11112|125
1625118600000|2021-07-01 05:50:00|11113|11112.3|11112|11111.3|11113.9|11113.1|11112|11111.3|165
1625118900000|2021-07-01 05:55:00|11112.1|11111.4|11112.6|11111.6|11113.8|11112.9|11112|11111.2|200
1625119200000|2021-07-01 06:00:00|11112.5|11111.5|11114.3|11113.3|11115.5|11114.7|11112.3|11111.5|241
1625119500000|2021-07-01 06:05:00|11114.5|11113.5|11116.4|11115.4|11117|11116.2|11114.5|11113.5|210
1625119800000|2021-07-01 06:10:00|11116.5|11115.5|11117.2|11116.5|11118.2|11117.3|11116|11115.2|280
1625120100000|2021-07-01 06:15:00|11117.3|11116.3|11118.7|11117.7|11119.2|11118.5|11117.2|11116.3|222
1625120400000|2021-07-01 06:20:00|11118.5|11117.8|11115.7|11115|11118.8|11118|11115.4|11114.6|273
1625120700000|2021-07-01 06:25:00|11115.6|11114.9|11116.6|11115.9|11117.6|11116.7|11115.1|11114.1|266
1625121000000|2021-07-01 06:30:00|11116.7|11116|11118.7|11118|11118.9|11118.2|11115.8|11115.1|391
1625121300000|2021-07-01 06:35:00|11118.8|11117.8|11119.2|11118.2|11119.2|11118.5|11118|11117.2|190
1625121600000|2021-07-01 06:40:00|11118.7|11118|11118.8|11117.8|11119|11118.3|11117.4|11116.5|224
1625121900000|2021-07-01 06:45:00|11118.7|11117.7|11122.2|11121.5|11123.8|11122.8|11118.7|11117.7|391
1625122200000|2021-07-01 06:50:00|11122.1|11121.4|11123.4|11122.7|11124.8|11123.9|11122.1|11121.4|261
1625122500000|2021-07-01 06:55:00|11123.3|11122.6|11120.7|11120|11123.3|11122.6|11120.5|11119.6|445
1625122800000|2021-07-01 07:00:00|11121.2|11120.2|11123.2|11122.5|11124.5|11123.8|11120.6|11119.9|443
1625123100000|2021-07-01 07:05:00|11123.4|11122.4|11124.7|11123.7|11126.9|11126.1|11122.9|11122.1|346
1625123400000|2021-07-01 07:10:00|11124.6|11123.9|11124.6|11123.9|11126.1|11125.3|11122.8|11122.1|397
1625123700000|2021-07-01 07:15:00|11124.8|11123.8|11122.8|11122.1|11125.9|11125.2|11122|11121.1|283
1625124000000|2021-07-01 07:20:00|11123|11122.3|11122.9|11122.2|11125.1|11124.3|11122.1|11121.4|256
1625124300000|2021-07-01 07:25:00|11122.8|11122.1|11122.7|11122|11124.9|11124|11122.4|11121.7|268
1625124600000|2021-07-01 07:30:00|11122.5|11121.8|11125.9|11125.2|11126.6|11125.8|11122.3|11121.3|292
1625124900000|2021-07-01 07:35:00|11126|11125|11122.9|11122.2|11126|11125.2|11121.6|11120.9|270
1625125200000|2021-07-01 07:40:00|11123|11122.3|11124.5|11123.5|11124.9|11124.2|11122.8|11122|217
1625125500000|2021-07-01 07:45:00|11124.4|11123.8|11127.8|11127.1|11128.2|11127.3|11124.3|11123.5|279
1625125800000|2021-07-01 07:50:00|11128.1|11127.4|11125.3|11124.6|11128.1|11127.4|11125.2|11124.4|225
1625126100000|2021-07-01 07:55:00|11125.6|11124.9|11127.9|11127.2|11128|11127.2|11125.3|11124.5|270
1625126400000|2021-07-01 08:00:00|11127.8|11127.1|11132.8|11132.1|11132.8|11132.1|11127.1|11126.4|415
1625126700000|2021-07-01 08:05:00|11132.7|11132|11135.9|11135.2|11138.1|11137.3|11132.1|11131.2|424
1625127000000|2021-07-01 08:10:00|11136|11135.3|11135|11134.3|11136.7|11136|11132.1|11131.3|332
1625127300000|2021-07-01 08:15:00|11135.1|11134.4|11135|11134.3|11136.6|11135.7|11134.7|11133.9|319
1625127600000|2021-07-01 08:20:00|11135.1|11134.4|11134.5|11133.8|11135.2|11134.4|11132.8|11132|290
1625127900000|2021-07-01 08:25:00|11134.6|11133.6|11136.2|11135.2|11136.7|11135.9|11133.3|11132.6|330
1625128200000|2021-07-01 08:30:00|11136.3|11135.3|11136.9|11136.2|11138|11137.3|11135.1|11134.2|259
1625128500000|2021-07-01 08:35:00|11136.8|11136.1|11138.2|11137.5|11139.5|11138.6|11135.6|11134.6|303
1625128800000|2021-07-01 08:40:00|11138.3|11137.6|11138.3|11137.6|11138.4|11137.7|11136.4|11135.6|249
1625129100000|2021-07-01 08:45:00|11138.2|11137.5|11138.3|11137.6|11138.4|11137.7|11136.7|11135.8|277
1625129400000|2021-07-01 08:50:00|11138.2|11137.5|11139.1|11138.1|11139.3|11138.5|11137.1|11136.3|191
1625129700000|2021-07-01 08:55:00|11138.9|11138.2|11140.9|11139.9|11141.7|11140.7|11138.9|11138.1|316
1625130000000|2021-07-01 09:00:00|11141|11140|11139.5|11138.8|11141.9|11141|11138.8|11137.8|351
1625130300000|2021-07-01 09:05:00|11139.6|11138.9|11141.7|11141|11142.6|11141.9|11139.4|11138.6|255
1625130600000|2021-07-01 09:10:00|11141.8|11141.1|11139.2|11138.5|11143|11142.1|11138.3|11137.5|355
1625130900000|2021-07-01 09:15:00|11139.3|11138.6|11143.4|11142.4|11144|11143.3|11139.3|11138.4|384
1625131200000|2021-07-01 09:20:00|11143.2|11142.5|11147.6|11146.9|11148.1|11147.4|11143.1|11142.3|312
1625131500000|2021-07-01 09:25:00|11147.7|11147|11148|11147.3|11149.7|11149|11147.4|11146.7|310
1625131800000|2021-07-01 09:30:00|11147.9|11147.2|11149.5|11148.8|11150.2|11149.5|11146.5|11145.8|359
1625132100000|2021-07-01 09:35:00|11149.4|11148.7|11147.1|11146.4|11149.8|11148.8|11147|11146.2|380
1625132400000|2021-07-01 09:40:00|11147.3|11146.6|11147.5|11146.8|11148.4|11147.6|11147|11146.2|295
1625132700000|2021-07-01 09:45:00|11147.4|11146.7|11147.5|11146.8|11150.2|11149.5|11147.2|11146.5|271
1625133000000|2021-07-01 09:50:00|11147.4|11146.7|11148.5|11147.8|11148.6|11147.8|11146|11145.2|326
1625133300000|2021-07-01 09:55:00|11148.7|11148|11150|11149|11151.4|11150.6|11146.9|11146.2|336
1625133600000|2021-07-01 10:00:00|11149.6|11148.6|11154.2|11153.5|11154.6|11153.8|11148.8|11148|339
1625133900000|2021-07-01 10:05:00|11154.3|11153.6|11156.3|11155.6|11156.5|11155.8|11154.2|11153.3|247
1625134200000|2021-07-01 10:10:00|11156.2|11155.5|11162.8|11161.8|11163.1|11162.2|11155.9|11155.2|376
1625134500000|2021-07-01 10:15:00|11162.6|11161.9|11158.6|11157.9|11163.2|11162.4|11158.5|11157.8|305
1625134800000|2021-07-01 10:20:00|11158.5|11157.8|11159.2|11158.5|11162.3|11161.6|11157.4|11156.4|325
1625135100000|2021-07-01 10:25:00|11159.1|11158.4|11160|11159.3|11160.2|11159.5|11156.1|11155.4|330
1625135400000|2021-07-01 10:30:00|11159.9|11159.2|11159.3|11158.3|11160.6|11159.7|11157.4|11156.5|357
1625135700000|2021-07-01 10:35:00|11159.4|11158.6|11158.3|11157.6|11160.3|11159.6|11158.1|11157.4|354
1625136000000|2021-07-01 10:40:00|11158.5|11157.5|11156.9|11155.9|11159.4|11158.5|11156.5|11155.5|232
1625136300000|2021-07-01 10:45:00|11156.8|11155.8|11157.1|11156.4|11158.6|11157.7|11156.2|11155.4|307
1625136600000|2021-07-01 10:50:00|11157.2|11156.5|11152.4|11151.4|11158.4|11157.6|11152.2|11151.3|386
1625136900000|2021-07-01 10:55:00|11152.5|11151.5|11145.9|11144.9|11152.7|11151.7|11145.1|11144.3|580
1625137200000|2021-07-01 11:00:00|11145.7|11144.7|11142.7|11142|11146.3|11145.3|11141.2|11140.2|482
1625137500000|2021-07-01 11:05:00|11142.8|11142.1|11145.6|11144.9|11147.6|11146.9|11142.8|11142.1|342
1625137800000|2021-07-01 11:10:00|11145.5|11144.8|11141.3|11140.6|11146.6|11145.9|11139|11138.3|384
1625138100000|2021-07-01 11:15:00|11141.5|11140.8|11137.7|11136.7|11141.5|11140.8|11136.4|11135.4|375
1625138400000|2021-07-01 11:20:00|11137.8|11136.8|11137|11136.3|11139|11138.3|11135.7|11135|328
1625138700000|2021-07-01 11:25:00|11137.1|11136.4|11141.5|11140.8|11142|11141.3|11137.1|11136.4|334
1625139000000|2021-07-01 11:30:00|11141.4|11140.7|11143.8|11143.1|11145.2|11144.5|11140.1|11139.2|385
1625139300000|2021-07-01 11:35:00|11143.7|11143|11143.7|11143|11144.5|11143.8|11140.8|11139.9|355
1625139600000|2021-07-01 11:40:00|11143.8|11143.1|11141.7|11141|11145.3|11144.6|11140.7|11140|306
1625139900000|2021-07-01 11:45:00|11141.8|11140.8|11144.8|11143.8|11145.2|11144.3|11140.1|11139.3|326
1625140200000|2021-07-01 11:50:00|11145.1|11144.4|11148.4|11147.7|11148.8|11147.9|11145.1|11144.3|287
1625140500000|2021-07-01 11:55:00|11148.6|11147.6|11147.2|11146.2|11149.5|11148.8|11145.8|11145|384
1625140800000|2021-07-01 12:00:00|11146.9|11146.1|11145.9|11144.9|11149.1|11148.3|11143.9|11142.9|423
1625141100000|2021-07-01 12:05:00|11146|11145|11144.1|11143.4|11146.8|11145.9|11143.4|11142.5|332
1625141400000|2021-07-01 12:10:00|11144.2|11143.2|11143.4|11142.7|11145.7|11145|11143.2|11142.4|276
1625141700000|2021-07-01 12:15:00|11143.2|11142.5|11141.3|11140.3|11143.2|11142.5|11140.4|11139.5|304
1625142000000|2021-07-01 12:20:00|11141.4|11140.4|11138.1|11137.1|11142|11141|11136.6|11135.7|472
1625142300000|2021-07-01 12:25:00|11138|11137|11140|11139|11140.2|11139.2|11136.1|11135.4|299
1625142600000|2021-07-01 12:30:00|11140.3|11138.6|11142.2|11141.5|11146.2|11145.2|11140|11138.5|476
1625142900000|2021-07-01 12:35:00|11141.5|11140.8|11139|11138|11144.8|11144.1|11138.3|11137.5|443
1625143200000|2021-07-01 12:40:00|11138.9|11137.9|11137.5|11136.8|11139.8|11138.8|11136.5|11135.5|440
1625143500000|2021-07-01 12:45:00|11137.4|11136.7|11138.4|11137.7|11139.3|11138.5|11136.4|11135.6|277
1625143800000|2021-07-01 12:50:00|11138.5|11137.8|11140.3|11139.6|11140.8|11139.9|11136.7|11135.7|338
1625144100000|2021-07-01 12:55:00|11139.9|11139.2|11139.8|11138.8|11141.7|11140.9|11138.5|11137.8|173
1625144400000|2021-07-01 13:00:00|11139.7|11138.7|11136.3|11135.6|11141.4|11140.7|11135.4|11134.6|355
1625144700000|2021-07-01 13:05:00|11136.1|11135.4|11139.2|11138.5|11139.9|11139|11136|11135.3|428
1625145000000|2021-07-01 13:10:00|11139.1|11138.4|11142.4|11141.7|11142.6|11141.7|11138.4|11137.6|293
1625145300000|2021-07-01 13:15:00|11142.3|11141.6|11143.3|11142.6|11146.1|11145.4|11142.2|11141.4|353
1625145600000|2021-07-01 13:20:00|11143.4|11142.4|11142.2|11141.2|11143.7|11142.7|11141|11140.2|328
1625145900000|2021-07-01 13:25:00|11142.8|11141.8|11140.9|11140.2|11143.1|11142.1|11140|11139|295
1625146200000|2021-07-01 13:30:00|11140.8|11140.1|11140.5|11139.5|11143.9|11143.2|11140.2|11139.3|429
1625146500000|2021-07-01 13:35:00|11140.2|11139.6|11144.8|11143.8|11145.3|11144.3|11140.2|11139.6|293
1625146800000|2021-07-01 13:40:00|11144.9|11143.9|11147.1|11146.1|11148.4|11147.6|11144.1|11143.2|315
1625147100000|2021-07-01 13:45:00|11147.2|11146.2|11144.1|11143.1|11148|11147.1|11143.9|11143|364
1625147400000|2021-07-01 13:50:00|11144.2|11143.2|11144.5|11143.8|11145.9|11145.1|11144|11143.1|360
1625147700000|2021-07-01 13:55:00|11144.6|11143.6|11141.1|11138.8|11144.6|11143.6|11138|11137|509
1625148000000|2021-07-01 14:00:00|11140.8|11138.6|11141.3|11140.3|11145.2|11143.8|11136|11135|570
1625148300000|2021-07-01 14:05:00|11141.2|11140.2|11145.9|11144.9|11147.4|11146.4|11141.2|11140.2|539
1625148600000|2021-07-01 14:10:00|11146|11145|11148.9|11147.9|11149.6|11148.7|11144.8|11143.9|431
1625148900000|2021-07-01 14:15:00|11148.8|11147.8|11150.8|11149.8|11150.8|11150|11148.2|11147.2|500
1625149200000|2021-07-01 14:20:00|11150.7|11150|11152.8|11151.8|11154.4|11153.4|11150.3|11149.6|392
1625149500000|2021-07-01 14:25:00|11153.1|11152.4|11151.8|11150.8|11153.7|11152.7|11148.6|11147.8|349
1625149800000|2021-07-01 14:30:00|11151.7|11151|11156.1|11155.4|11156.1|11155.4|11151.7|11150.9|342
1625150100000|2021-07-01 14:35:00|11156.3|11155.3|11159.4|11158.7|11160.4|11159.7|11153.8|11152.9|360
1625150400000|2021-07-01 14:40:00|11159.6|11158.6|11157.5|11156.8|11160|11159.1|11155.3|11154.6|460
1625150700000|2021-07-01 14:45:00|11157.6|11156.9|11158.8|11157.8|11159.7|11158.8|11154.8|11153.9|441
1625151000000|2021-07-01 14:50:00|11158.7|11157.7|11156.3|11155.3|11158.7|11157.7|11153.9|11152.9|483
1625151300000|2021-07-01 14:55:00|11155.9|11154.9|11154.1|11153.1|11156.9|11155.9|11152.5|11151.6|540
1625151600000|2021-07-01 15:00:00|11153.9|11153.2|11154.6|11153.6|11155.8|11154.9|11153.1|11152.2|499
1625151900000|2021-07-01 15:05:00|11154.7|11153.7|11153.6|11152.6|11156.5|11155.6|11152.2|11151.2|362
1625152200000|2021-07-01 15:10:00|11153.5|11152.5|11157.8|11156.8|11158.3|11157.4|11153.5|11152.5|367
1625152500000|2021-07-01 15:15:00|11157.6|11156.9|11159|11158|11161|11160.2|11156.6|11155.9|416
1625152800000|2021-07-01 15:20:00|11159.2|11158.5|11161|11160|11161.2|11160.2|11157.2|11156.2|435
1625153100000|2021-07-01 15:25:00|11160.9|11160.2|11159.3|11158.3|11161.6|11160.6|11158.1|11157.1|400
1625153400000|2021-07-01 15:30:00|11159.2|11158.2|11155.8|11154.8|11159.6|11158.6|11155.6|11154.7|380
1625153700000|2021-07-01 15:35:00|11155.7|11155|11156|11155|11157.3|11156.3|11154.9|11153.9|278
1625154000000|2021-07-01 15:40:00|11155.9|11154.9|11155.9|11154.9|11158.4|11157.5|11155.4|11154.4|250
1625154300000|2021-07-01 15:45:00|11156|11155|11157.3|11156.3|11157.4|11156.5|11155.5|11154.5|179
1625154600000|2021-07-01 15:50:00|11157.2|11156.2|11154|11153|11158.9|11158|11153.8|11152.9|280
1625154900000|2021-07-01 15:55:00|11153.9|11152.9|11156.7|11155.7|11156.7|11156|11153.9|11152.9|278
1625155200000|2021-07-01 16:00:00|11156.8|11155.8|11155.2|11154.2|11158.4|11157.4|11155.2|11154.2|307
1625155500000|2021-07-01 16:05:00|11155.1|11154.1|11155.1|11154.1|11155.8|11154.8|11154|11153|151
1625155800000|2021-07-01 16:10:00|11155|11154|11153.8|11153.1|11155.6|11154.6|11153.8|11152.8|224
1625156100000|2021-07-01 16:15:00|11153.9|11152.9|11155.1|11154.1|11155.2|11154.3|11153.7|11152.8|155
1625156400000|2021-07-01 16:20:00|11155.2|11154.2|11156.7|11155.7|11157.2|11156.5|11154.5|11153.6|242
1625156700000|2021-07-01 16:25:00|11156.8|11155.8|11155.4|11154.7|11156.8|11156|11154.8|11153.9|154
1625157000000|2021-07-01 16:30:00|11155.5|11154.8|11157.1|11156.1|11157.7|11156.8|11155.4|11154.7|189
1625157300000|2021-07-01 16:35:00|11157.2|11156.2|11157.1|11156.4|11157.9|11157.2|11156.2|11155.4|208
1625157600000|2021-07-01 16:40:00|11157.2|11156.5|11158.1|11157.4|11158.4|11157.7|11157.1|11156.4|176
1625157900000|2021-07-01 16:45:00|11158|11157.3|11157|11156.3|11158|11157.3|11156.8|11156.1|140
1625158200000|2021-07-01 16:50:00|11156.9|11156.2|11157.6|11156.9|11159.1|11158.3|11156.9|11156.2|185
1625158500000|2021-07-01 16:55:00|11157.8|11156.8|11157.5|11156.8|11158.3|11157.6|11157.2|11156.3|163
1625158800000|2021-07-01 17:00:00|11157.4|11156.7|11158.2|11157.5|11158.5|11157.7|11157.4|11156.7|151
1625159100000|2021-07-01 17:05:00|11158.4|11157.4|11157.8|11156.8|11159.4|11158.7|11157|11156.3|135
1625159400000|2021-07-01 17:10:00|11157.6|11156.9|11158.2|11157.5|11159.1|11158.2|11156.6|11155.9|166
1625159700000|2021-07-01 17:15:00|11158.4|11157.7|11157.4|11156.7|11158.8|11158.1|11157.4|11156.5|171
1625160000000|2021-07-01 17:20:00|11157.5|11156.8|11157.4|11156.7|11158.4|11157.5|11156.8|11156|140
1625160300000|2021-07-01 17:25:00|11157.3|11156.6|11158.9|11157.9|11158.9|11158|11156.8|11156.1|142
1625160600000|2021-07-01 17:30:00|11158.8|11158.1|11160.2|11159.2|11161|11160.2|11158.7|11157.9|201
1625160900000|2021-07-01 17:35:00|11160.1|11159.1|11160.5|11159.8|11160.6|11159.8|11159.1|11158.3|208
1625161200000|2021-07-01 17:40:00|11160.6|11159.6|11161.2|11160.5|11161.4|11160.5|11159.9|11159.1|166
1625161500000|2021-07-01 17:45:00|11161.1|11160.4|11162.4|11161.7|11163.2|11162.5|11161.1|11160.2|187
1625161800000|2021-07-01 17:50:00|11162.6|11161.6|11163.8|11162.8|11163.9|11163|11162.3|11161.4|195
1625162100000|2021-07-01 17:55:00|11163.7|11162.7|11162.5|11161.5|11163.9|11163.1|11161.7|11160.8|198
1625162400000|2021-07-01 18:00:00|11162.3|11161.6|11162.2|11161.5|11163|11162.2|11161.7|11160.8|211
1625162700000|2021-07-01 18:05:00|11162|11161|11161.1|11160.4|11162|11161.2|11160.9|11160.1|109
1625163000000|2021-07-01 18:10:00|11161|11160.3|11163.1|11162.1|11163.1|11162.4|11161|11160.3|105
1625163300000|2021-07-01 18:15:00|11163.2|11162.4|11163.3|11162.3|11163.8|11162.9|11162.7|11161.8|193
1625163600000|2021-07-01 18:20:00|11163.4|11162.4|11164|11163|11164.3|11163.4|11163|11162.3|158
1625163900000|2021-07-01 18:25:00|11163.9|11163.2|11163.8|11163.1|11164.1|11163.3|11163.2|11162.4|96
1625164200000|2021-07-01 18:30:00|11163.7|11163|11163.6|11162.9|11164.3|11163.6|11163|11162.3|114
1625164500000|2021-07-01 18:35:00|11163.7|11163|11163.7|11163|11164.3|11163.6|11163.1|11162.3|135
1625164800000|2021-07-01 18:40:00|11163.4|11162.7|11162.4|11161.7|11163.8|11163|11162.4|11161.5|126
1625165100000|2021-07-01 18:45:00|11162.3|11161.6|11162.4|11161.7|11162.9|11162.2|11161.7|11161|136
1625165400000|2021-07-01 18:50:00|11162.3|11161.6|11161.6|11160.9|11162.5|11161.8|11160.7|11160|215
1625165700000|2021-07-01 18:55:00|11161.9|11161|11162.5|11161.8|11163.1|11162.3|11161|11160.3|159
1625166000000|2021-07-01 19:00:00|11162.8|11162.1|11161.3|11160.3|11162.8|11162.1|11161|11160.2|139
1625166300000|2021-07-01 19:05:00|11161.1|11160.4|11159.9|11159.2|11161.2|11160.5|11159.8|11159.1|109
1625166600000|2021-07-01 19:10:00|11159.8|11159.1|11158.1|11157.1|11160.1|11159.3|11157.9|11157|144
1625166900000|2021-07-01 19:15:00|11158.2|11157.2|11158.1|11157.1|11158.2|11157.4|11157.5|11156.6|106
1625167200000|2021-07-01 19:20:00|11158|11157.3|11157.5|11156.5|11158|11157.3|11157.3|11156.4|142
1625167500000|2021-07-01 19:25:00|11157.6|11156.6|11157.3|11156.6|11157.8|11156.9|11157.2|11156.3|96
1625167800000|2021-07-01 19:30:00|11157.4|11156.7|11155.9|11154.9|11157.5|11156.7|11155.6|11154.7|166
1625168100000|2021-07-01 19:35:00|11155.7|11155|11157|11156|11157|11156.2|11155.7|11154.8|148
1625168400000|2021-07-01 19:40:00|11156.9|11156.2|11156.9|11155.9|11157.1|11156.3|11156.2|11155.4|155
1625168700000|2021-07-01 19:45:00|11156.8|11156.1|11158.1|11157.4|11158.2|11157.4|11156.7|11155.9|68
1625169000000|2021-07-01 19:50:00|11158.2|11157.5|11158.6|11157.9|11159.2|11158.4|11157.9|11157.1|95
1625169300000|2021-07-01 19:55:00|11158.8|11157.8|11155.6|11154.9|11158.8|11157.9|11154.9|11154.1|231
1625169600000|2021-07-01 20:00:00|11155.8|11154.8|11157.4|11156.7|11157.6|11156.9|11155|11154.2|243
1625169900000|2021-07-01 20:05:00|11157.5|11156.5|11156.7|11156|11158.3|11157.3|11156.6|11155.7|118
1625170200000|2021-07-01 20:10:00|11156.8|11155.8|11157.5|11156.5|11157.6|11156.7|11156.5|11155.7|94
1625170500000|2021-07-01 20:15:00|11157.3|11156.6|11156.1|11155.4|11157.6|11156.8|11156.1|11155.2|149
1625170800000|2021-07-01 20:20:00|11156.6|11155.6|11157.5|11156.5|11157.6|11156.7|11156.4|11155.6|135
1625171100000|2021-07-01 20:25:00|11157.6|11156.6|11157.4|11156.4|11157.6|11156.7|11157.2|11156.3|117
1625171400000|2021-07-01 20:30:00|11157.3|11156.3|11156.7|11155.7|11157.6|11156.6|11156.5|11155.5|139
1625171700000|2021-07-01 20:35:00|11156.6|11155.6|11154.3|11153.3|11156.8|11155.8|11153.5|11152.5|102
1625172000000|2021-07-01 20:40:00|11154.2|11153.2|11154.3|11153.3|11154.5|11153.5|11153.5|11152.5|96
1625172300000|2021-07-01 20:45:00|11154.2|11153.2|11154.3|11153.3|11154.5|11153.5|11153.5|11152.5|91
1625172600000|2021-07-01 20:50:00|11154.4|11153.4|11153.9|11152.9|11154.6|11153.6|11153.7|11152.7|86
1625172900000|2021-07-01 20:55:00|11154|11153|11153.9|11152.1|11154.1|11153|11152.8|11151.4|158
1625173200000|2021-07-01 21:00:00|11154.5|11152.5|11153.7|11150.7|11155.1|11152.5|11152.7|11150.1|31
1625173500000|2021-07-01 21:05:00|11153.5|11152.5|11155|11152.5|11155.8|11153.2|11153.5|11150.4|144
1625173800000|2021-07-01 21:10:00|11155.2|11151.3|11155.2|11150.6|11156.1|11152.5|11154.6|11150.2|324
1625174100000|2021-07-01 21:15:00|11156|11150.5|11154.7|11152.3|11156.1|11153.4|11154|11150.3|344
1625174400000|2021-07-01 21:20:00|11154.4|11152.1|11154|11152.1|11155.2|11153.2|11153.7|11151.3|339
1625174700000|2021-07-01 21:25:00|11154.5|11151.7|11154.7|11151.3|11155.2|11152.1|11154|11151.2|292
1625175000000|2021-07-01 21:30:00|11154.9|11151.5|11154.5|11151.9|11155.1|11153|11153.7|11151.3|202
1625175300000|2021-07-01 21:35:00|11154.4|11152.6|11154.9|11151.7|11155|11153.2|11153.9|11151.4|128
1625175600000|2021-07-01 21:40:00|11154.6|11151.9|11155.1|11152|11155.3|11153.4|11153.9|11151.6|228
1625175900000|2021-07-01 21:45:00|11155.2|11152.8|11154.1|11153.1|11155.2|11153.2|11153.8|11151.8|127
1625176200000|2021-07-01 21:50:00|11154.3|11152.7|11154.8|11151.9|11155.1|11153.2|11153.7|11151.7|135
1625176500000|2021-07-01 21:55:00|11155|11152.3|11155.1|11152.3|11155.2|11153|11153.8|11151.8|113
1625176800000|2021-07-01 22:00:00|11155|11152.4|11154.4|11153.4|11155.4|11154.1|11153.9|11152.2|270
1625177100000|2021-07-01 22:05:00|11154.6|11153.1|11154.1|11152.5|11154.6|11153.4|11153.7|11152.2|172
1625177400000|2021-07-01 22:10:00|11154|11153.2|11154.7|11153.7|11155.2|11154.2|11154|11153.1|276
1625177700000|2021-07-01 22:15:00|11154.9|11153.9|11154.5|11153.5|11155.2|11154.2|11154.3|11153.1|221
1625178000000|2021-07-01 22:20:00|11154.4|11153.4|11155|11154|11155.1|11154.1|11154.4|11153.4|272
1625178300000|2021-07-01 22:25:00|11154.9|11153.9|11154.9|11153.9|11155.1|11154.1|11154.8|11153.8|176
1625178600000|2021-07-01 22:30:00|11155|11154|11154.5|11153.5|11155.1|11154.1|11154.3|11153.3|172
1625178900000|2021-07-01 22:35:00|11154.4|11153.4|11153.8|11152.8|11154.6|11153.6|11153.7|11152.7|101
1625179200000|2021-07-01 22:40:00|11153.9|11152.9|11154.3|11153.3|11154.7|11153.7|11153.8|11152.8|119
1625179500000|2021-07-01 22:45:00|11154.2|11153.2|11155.1|11154.1|11155.4|11154.4|11154.2|11153.2|176
1625179800000|2021-07-01 22:50:00|11155.2|11154.2|11154.4|11153.4|11155.2|11154.2|11154.3|11153.3|143
1625180100000|2021-07-01 22:55:00|11154.5|11153.5|11155.1|11154.1|11155.1|11154.1|11154.3|11153.3|127
1625180400000|2021-07-01 23:00:00|11155|11154|11156.5|11155.5|11156.6|11155.6|11154.9|11153.9|126
1625180700000|2021-07-01 23:05:00|11156.4|11155.4|11155.5|11154.5|11156.5|11155.6|11155.4|11154.4|99
1625181000000|2021-07-01 23:10:00|11155.6|11154.6|11156.4|11155.4|11156.6|11155.6|11155.6|11154.6|115
1625181300000|2021-07-01 23:15:00|11156.3|11155.3|11155.3|11154.3|11156.5|11155.5|11155|11154|110
1625181600000|2021-07-01 23:20:00|11155.1|11154.4|11156.6|11155.9|11156.8|11156|11154.8|11153.8|160
1625181900000|2021-07-01 23:25:00|11156.7|11156|11157.1|11156.1|11157.7|11156.7|11155.6|11154.7|182
1625182200000|2021-07-01 23:30:00|11157.4|11156.4|11158.2|11157.2|11159|11158.1|11157.2|11156.2|183
1625182500000|2021-07-01 23:35:00|11158.1|11157.1|11158.4|11157.4|11158.4|11157.6|11157.5|11156.6|58
1625182800000|2021-07-01 23:40:00|11158.5|11157.5|11157.5|11156.5|11159|11158.1|11157.3|11156.3|67
1625183100000|2021-07-01 23:45:00|11157.6|11156.6|11157.1|11156.1|11157.9|11157|11157|11156|90
1625183400000|2021-07-01 23:50:00|11157|11156|11157.1|11156.1|11157.8|11157|11156.7|11155.7|117
1625183700000|2021-07-01 23:55:00|11157|11156|11157.9|11156.9|11157.9|11157|11156.9|11156|105
1625184000000|2021-07-02 00:00:00|11157.8|11156.8|11159.9|11159.2|11161|11160.3|11157.5|11156.7|399
1625184300000|2021-07-02 00:05:00|11160.1|11159.1|11159.3|11158.6|11160.6|11159.6|11159.2|11158.3|206
1625184600000|2021-07-02 00:10:00|11159.4|11158.7|11157.6|11156.6|11159.5|11158.8|11157.3|11156.5|215
1625184900000|2021-07-02 00:15:00|11157.7|11156.7|11156.3|11155.6|11158.4|11157.4|11155.5|11154.6|270
1625185200000|2021-07-02 00:20:00|11156.2|11155.5|11156.3|11155.3|11158.8|11158|11156|11155.2|197
1625185500000|2021-07-02 00:25:00|11156.4|11155.4|11157.5|11156.8|11157.7|11156.9|11156.2|11155.3|264
1625185800000|2021-07-02 00:30:00|11157.6|11156.9|11158.3|11157.3|11158.7|11157.8|11157.4|11156.6|179
1625186100000|2021-07-02 00:35:00|11158.2|11157.5|11158.7|11158|11158.9|11158.1|11157.5|11156.6|181
1625186400000|2021-07-02 00:40:00|11158.6|11157.9|11157.7|11156.7|11158.8|11158|11157.2|11156.4|225
1625186700000|2021-07-02 00:45:00|11157.6|11156.9|11160.5|11159.8|11160.7|11159.8|11156.4|11155.7|244
1625187000000|2021-07-02 00:50:00|11160.6|11159.9|11163.2|11162.2|11163.8|11162.8|11159.3|11158.4|469
1625187300000|2021-07-02 00:55:00|11163.1|11162.1|11165|11164|11165.6|11164.9|11163|11162|310
1625187600000|2021-07-02 01:00:00|11165.3|11164.3|11162.8|11161.8|11166.3|11165.5|11162.5|11161.7|389
1625187900000|2021-07-02 01:05:00|11162.9|11161.9|11159.7|11159|11162.9|11162.1|11159.6|11158.8|298
1625188200000|2021-07-02 01:10:00|11159.6|11158.9|11159.1|11158.1|11159.8|11159|11157.9|11157.1|266
1625188500000|2021-07-02 01:15:00|11159|11158|11158.1|11157.4|11159|11158.1|11157.2|11156.5|240
1625188800000|2021-07-02 01:20:00|11158.2|11157.5|11160.9|11160.2|11161.1|11160.4|11157.6|11156.9|208
1625189100000|2021-07-02 01:25:00|11161|11160.3|11160.8|11160.1|11161.5|11160.7|11160|11159.1|239
1625189400000|2021-07-02 01:30:00|11161|11160|11158.2|11157.2|11161.3|11160.5|11156.9|11156|295
1625189700000|2021-07-02 01:35:00|11158.3|11157.3|11160.4|11159.4|11160.4|11159.7|11158.1|11157.2|295
1625190000000|2021-07-02 01:40:00|11160.1|11159.3|11158.4|11157.7|11160.7|11159.8|11157.8|11157|319
1625190300000|2021-07-02 01:45:00|11158.5|11157.8|11158.8|11157.8|11160|11159.3|11158.1|11157.1|267
1625190600000|2021-07-02 01:50:00|11158.9|11157.9|11158.7|11158|11160.2|11159.4|11158.6|11157.8|271
1625190900000|2021-07-02 01:55:00|11158.9|11157.9|11159.4|11158.7|11160.5|11159.7|11158.7|11157.9|261
1625191200000|2021-07-02 02:00:00|11159.3|11158.6|11161.2|11160.5|11162.2|11161.3|11159.2|11158.4|284
1625191500000|2021-07-02 02:05:00|11161.1|11160.4|11162.4|11161.7|11162.4|11161.7|11161.1|11160.4|209
1625191800000|2021-07-02 02:10:00|11162.3|11161.6|11161.2|11160.5|11163|11162.2|11161.2|11160.5|237
1625192100000|2021-07-02 02:15:00|11161.1|11160.4|11160.6|11159.9|11161.5|11160.7|11160.2|11159.5|215
1625192400000|2021-07-02 02:20:00|11160.7|11160|11161.1|11160.4|11161.3|11160.5|11160.3|11159.6|124
1625192700000|2021-07-02 02:25:00|11161.2|11160.5|11160.5|11159.8|11161.3|11160.5|11159.3|11158.5|176
1625193000000|2021-07-02 02:30:00|11160.4|11159.7|11159.8|11158.8|11160.5|11159.8|11158.6|11157.8|264
1625193300000|2021-07-02 02:35:00|11159.7|11158.7|11160|11159.3|11160.4|11159.7|11158|11157.2|203
1625193600000|2021-07-02 02:40:00|11160.3|11159.6|11159.9|11159.2|11161.3|11160.4|11159.4|11158.4|161
1625193900000|2021-07-02 02:45:00|11160|11159.3|11160|11159.3|11160.5|11159.7|11159.7|11159|151
1625194200000|2021-07-02 02:50:00|11159.9|11159.2|11159.3|11158.3|11160.4|11159.5|11159.1|11158.3|109
1625194500000|2021-07-02 02:55:00|11159.2|11158.5|11158.6|11157.9|11160|11159.1|11158.2|11157.3|153
1625194800000|2021-07-02 03:00:00|11158.7|11158|11157.3|11156.6|11158.8|11158|11157.2|11156.4|91
1625195100000|2021-07-02 03:05:00|11157.2|11156.5|11158.4|11157.7|11158.7|11157.9|11157.1|11156.4|92
1625195400000|2021-07-02 03:10:00|11158.3|11157.6|11157.7|11156.7|11159.2|11158.5|11157.1|11156.4|118
1625195700000|2021-07-02 03:15:00|11157.6|11156.6|11158.6|11157.9|11158.8|11158|11156.9|11156.2|185
1625196000000|2021-07-02 03:20:00|11158.5|11157.8|11158.1|11157.4|11159.3|11158.4|11157.9|11157.1|113
1625196300000|2021-07-02 03:25:00|11158.3|11157.6|11158.5|11157.8|11158.9|11158.1|11158|11157.2|86
1625196600000|2021-07-02 03:30:00|11158.6|11157.9|11158.5|11157.8|11159.2|11158.4|11158.1|11157.4|113
1625196900000|2021-07-02 03:35:00|11158.6|11157.9|11158.3|11157.6|11158.7|11157.9|11157.9|11157.1|87
1625197200000|2021-07-02 03:40:00|11158.2|11157.5|11158.3|11157.3|11158.9|11158.1|11158|11157.2|76
1625197500000|2021-07-02 03:45:00|11158.1|11157.4|11160.6|11159.6|11160.8|11160|11158.1|11157.4|151
1625197800000|2021-07-02 03:50:00|11160.3|11159.3|11158.5|11157.8|11160.3|11159.5|11158.4|11157.5|229
1625198100000|2021-07-02 03:55:00|11158.4|11157.7|11158.2|11157.5|11158.8|11157.9|11157.2|11156.4|166
1625198400000|2021-07-02 04:00:00|11158.1|11157.4|11157.8|11157.1|11158.2|11157.5|11156.8|11155.9|134
1625198700000|2021-07-02 04:05:00|11157.6|11156.9|11156.8|11156.1|11158.1|11157.3|11156.5|11155.8|125
1625199000000|2021-07-02 04:10:00|11156.7|11156|11156.1|11155.4|11157.1|11156.4|11156|11155.3|101
1625199300000|2021-07-02 04:15:00|11156.2|11155.5|11156.8|11156.1|11157.1|11156.4|11156.1|11155.4|105
1625199600000|2021-07-02 04:20:00|11156.9|11156.2|11156.8|11156.1|11157.1|11156.4|11156.7|11155.8|93
1625199900000|2021-07-02 04:25:00|11157|11156|11157.7|11157|11157.9|11157.2|11156.4|11155.5|149
1625200200000|2021-07-02 04:30:00|11157.8|11157.1|11157.4|11156.7|11158|11157.2|11156.7|11156|113
1625200500000|2021-07-02 04:35:00|11157.5|11156.8|11158.1|11157.4|11158.8|11158.1|11157.4|11156.6|82
1625200800000|2021-07-02 04:40:00|11158|11157.3|11157.6|11156.9|11158|11157.3|11157.4|11156.6|102
1625201100000|2021-07-02 04:45:00|11157.5|11156.8|11157.4|11156.7|11157.9|11157.1|11157.2|11156.2|119
1625201400000|2021-07-02 04:50:00|11157.5|11156.8|11157.7|11157|11158.2|11157.3|11157.2|11156.5|139
1625201700000|2021-07-02 04:55:00|11157.9|11156.9|11159.1|11158.4|11159.2|11158.5|11157.6|11156.8|116
1625202000000|2021-07-02 05:00:00|11159|11158.3|11158.7|11157.7|11160.1|11159.3|11158.5|11157.7|150
1625202300000|2021-07-02 05:05:00|11158.6|11157.6|11158.1|11157.4|11159.3|11158.6|11158|11157.1|106
1625202600000|2021-07-02 05:10:00|11158.2|11157.5|11158|11157.3|11158.8|11158|11157.9|11157.1|107
1625202900000|2021-07-02 05:15:00|11157.9|11157.2|11157.4|11156.7|11158.1|11157.3|11157|11156.2|116
1625203200000|2021-07-02 05:20:00|11157.3|11156.6|11158|11157.3|11158.3|11157.4|11157.2|11156.4|138
1625203500000|2021-07-02 05:25:00|11157.7|11157|11158.1|11157.4|11158.8|11158|11157.7|11156.8|142
1625203800000|2021-07-02 05:30:00|11158.3|11157.3|11158.1|11157.4|11158.8|11158|11157.9|11157.2|77
1625204100000|2021-07-02 05:35:00|11158|11157.3|11157.9|11157.2|11158.3|11157.5|11157.7|11157|86
1625204400000|2021-07-02 05:40:00|11158|11157.3|11158|11157.3|11158.3|11157.4|11157.7|11156.8|121
1625204700000|2021-07-02 05:45:00|11158.2|11157.2|11159.3|11158.6|11159.7|11159|11158|11157.2|142
1625205000000|2021-07-02 05:50:00|11159.5|11158.5|11159.4|11158.4|11159.5|11158.7|11158.5|11157.7|126
1625205300000|2021-07-02 05:55:00|11159.3|11158.3|11161.4|11160.4|11161.4|11160.6|11159.1|11158.3|198
1625205600000|2021-07-02 06:00:00|11161.1|11160.1|11159.4|11158.7|11161.9|11161|11159.1|11158.4|260
1625205900000|2021-07-02 06:05:00|11159.5|11158.5|11158.8|11158.1|11160|11159.2|11158.5|11157.8|204
1625206200000|2021-07-02 06:10:00|11158.7|11158|11160.1|11159.4|11161.5|11160.8|11158.7|11158|180
1625206500000|2021-07-02 06:15:00|11160.2|11159.5|11158|11157.3|11160.8|11160|11157.6|11156.7|263
1625206800000|2021-07-02 06:20:00|11158.1|11157.4|11159.5|11158.8|11160.9|11160.2|11158.1|11157.3|176
1625207100000|2021-07-02 06:25:00|11159.7|11158.7|11159.5|11158.5|11161.5|11160.8|11158.7|11157.9|269
1625207400000|2021-07-02 06:30:00|11159.7|11158.8|11160.9|11159.9|11160.9|11160.1|11158.7|11157.8|240
1625207700000|2021-07-02 06:35:00|11161|11160|11161.9|11160.9|11162.6|11161.7|11159.7|11158.8|197
1625208000000|2021-07-02 06:40:00|11161.8|11160.8|11160.8|11159.8|11162.4|11161.5|11160.6|11159.8|230
1625208300000|2021-07-02 06:45:00|11160.5|11159.9|11161.5|11160.5|11162|11161|11159.9|11159.1|208
1625208600000|2021-07-02 06:50:00|11161.4|11160.7|11161.1|11160.1|11162.4|11161.6|11160.6|11159.8|280
1625208900000|2021-07-02 06:55:00|11161|11160.3|11163.2|11162.5|11163.4|11162.7|11161|11160.3|252
1625209200000|2021-07-02 07:00:00|11163.3|11162.6|11164.6|11163.9|11166.4|11165.6|11163.1|11162.3|480
1625209500000|2021-07-02 07:05:00|11164.7|11164|11163.6|11162.9|11164.8|11164|11162|11161.2|312
1625209800000|2021-07-02 07:10:00|11163.5|11162.8|11161.7|11161|11163.9|11163.2|11161|11160.1|340
1625210100000|2021-07-02 07:15:00|11161.5|11160.8|11162|11161|11162.4|11161.5|11160.5|11159.5|322
1625210400000|2021-07-02 07:20:00|11161.9|11160.9|11160.6|11159.9|11162.1|11161.4|11160.4|11159.7|257
1625210700000|2021-07-02 07:25:00|11160.7|11160|11159.5|11158.8|11161.9|11161.2|11159.4|11158.7|224
1625211000000|2021-07-02 07:30:00|11159.6|11158.9|11159.7|11159|11160|11159.2|11157.2|11156.3|306
1625211300000|2021-07-02 07:35:00|11159.6|11158.9|11160.5|11159.5|11161|11160.2|11159.3|11158.6|280
1625211600000|2021-07-02 07:40:00|11160.2|11159.6|11160.3|11159.3|11161.5|11160.6|11159.5|11158.7|245
1625211900000|2021-07-02 07:45:00|11160.1|11159.4|11158.7|11158|11160.7|11160|11158.5|11157.8|224
1625212200000|2021-07-02 07:50:00|11158.6|11157.9|11157.5|11156.8|11160|11159.2|11156.4|11155.6|304
1625212500000|2021-07-02 07:55:00|11157.4|11156.7|11157.8|11157.1|11159.7|11158.8|11157.1|11156.3|312
1625212800000|2021-07-02 08:00:00|11157.7|11157|11156.4|11155.7|11159.1|11158.4|11156.3|11155.5|298
1625213100000|2021-07-02 08:05:00|11156.3|11155.6|11152.2|11151.5|11156.4|11155.7|11152.2|11151.5|399
1625213400000|2021-07-02 08:10:00|11152.1|11151.4|11148.2|11147.5|11152.9|11152.2|11146.8|11146|352
1625213700000|2021-07-02 08:15:00|11148.1|11147.4|11145.7|11145|11150|11149.3|11145.6|11144.8|425
1625214000000|2021-07-02 08:20:00|11146.1|11145.4|11145.6|11144.9|11147.1|11146.4|11144.9|11144.2|373
1625214300000|2021-07-02 08:25:00|11145.5|11144.8|11144|11143|11146|11145.1|11143.4|11142.5|317
1625214600000|2021-07-02 08:30:00|11144.2|11143.2|11144.5|11143.8|11145.1|11144.1|11141.3|11140.5|340
1625214900000|2021-07-02 08:35:00|11144.4|11143.7|11144.7|11144|11145.3|11144.6|11141.2|11140.4|355
1625215200000|2021-07-02 08:40:00|11144.6|11143.9|11146.7|11146|11148|11147.1|11143.9|11143.1|287
1625215500000|2021-07-02 08:45:00|11146.8|11146.1|11147.3|11146.3|11148.3|11147.3|11146|11145.3|268
1625215800000|2021-07-02 08:50:00|11147.1|11146.1|11145.7|11145|11147.3|11146.6|11145.5|11144.5|270
1625216100000|2021-07-02 08:55:00|11145.8|11144.8|11147.5|11146.8|11147.7|11146.9|11144.1|11143.4|241
1625216400000|2021-07-02 09:00:00|11147.6|11146.9|11146.4|11145.4|11148.3|11147.6|11145.6|11144.7|278
1625216700000|2021-07-02 09:05:00|11146.3|11145.3|11143.8|11143.1|11147.6|11146.6|11141.9|11140.9|288
1625217000000|2021-07-02 09:10:00|11143.9|11142.9|11144.2|11143.2|11145.5|11144.7|11141.2|11140.4|223
1625217300000|2021-07-02 09:15:00|11144.1|11143.1|11147.7|11147|11148.1|11147.2|11143.1|11142.3|234
1625217600000|2021-07-02 09:20:00|11147.8|11146.8|11148.4|11147.7|11150.4|11149.5|11146.3|11145.4|244
1625217900000|2021-07-02 09:25:00|11148.5|11147.8|11148.9|11148.2|11149.1|11148.4|11147.3|11146.6|223
1625218200000|2021-07-02 09:30:00|11148.7|11148|11149.1|11148.4|11149.2|11148.4|11147.4|11146.6|222
1625218500000|2021-07-02 09:35:00|11149|11148.3|11149.7|11149|11149.9|11149|11148.3|11147.6|171
1625218800000|2021-07-02 09:40:00|11149.8|11148.8|11148.6|11147.9|11149.9|11149|11148.4|11147.5|179
1625219100000|2021-07-02 09:45:00|11148.7|11148|11150.3|11149.6|11151|11150|11148.6|11147.9|199
1625219400000|2021-07-02 09:50:00|11150.5|11149.8|11150.4|11149.4|11151.4|11150.5|11149.2|11148.2|245
1625219700000|2021-07-02 09:55:00|11150.2|11149.5|11150.2|11149.5|11151.4|11150.4|11149.5|11148.7|251
1625220000000|2021-07-02 10:00:00|11150.1|11149.4|11152|11151.3|11152.2|11151.4|11150|11149.3|248
1625220300000|2021-07-02 10:05:00|11152.1|11151.4|11150.3|11149.6|11152.2|11151.4|11150|11149.3|201
1625220600000|2021-07-02 10:10:00|11150.4|11149.7|11151|11150.3|11151.6|11150.9|11150.3|11149.6|159
1625220900000|2021-07-02 10:15:00|11151.1|11150.4|11151.4|11150.7|11151.9|11151|11150.2|11149.5|201
1625221200000|2021-07-02 10:20:00|11151.5|11150.8|11151.5|11150.8|11151.8|11150.9|11150.9|11150.2|130
1625221500000|2021-07-02 10:25:00|11151.6|11150.9|11146.5|11145.8|11151.6|11150.9|11145.6|11144.8|193
1625221800000|2021-07-02 10:30:00|11146.6|11145.9|11145.7|11144.7|11147.4|11146.7|11144.6|11143.9|266
1625222100000|2021-07-02 10:35:00|11145.6|11144.6|11146.5|11145.5|11147|11146.3|11144.8|11144.1|243
1625222400000|2021-07-02 10:40:00|11146.4|11145.4|11145.2|11144.5|11146.8|11146|11144.5|11143.7|249
1625222700000|2021-07-02 10:45:00|11145.1|11144.4|11142.2|11141.5|11145.4|11144.6|11141.8|11141|232
1625223000000|2021-07-02 10:50:00|11142.1|11141.4|11142.7|11142|11143.3|11142.6|11140.9|11140.2|231
1625223300000|2021-07-02 10:55:00|11142.9|11141.9|11145.2|11144.5|11145.4|11144.6|11142.2|11141.5|212
1625223600000|2021-07-02 11:00:00|11144.7|11144|11141.6|11140.6|11146.1|11145.4|11141.3|11140.5|269
1625223900000|2021-07-02 11:05:00|11141.7|11140.7|11141.6|11140.9|11143.4|11142.7|11140.7|11139.9|266
1625224200000|2021-07-02 11:10:00|11141.4|11140.7|11139.4|11138.7|11141.8|11141.1|11138.9|11138.1|235
1625224500000|2021-07-02 11:15:00|11139.1|11138.4|11139.7|11139|11140.6|11139.7|11138.4|11137.7|299
1625224800000|2021-07-02 11:20:00|11139.9|11138.9|11140.8|11140.1|11141.3|11140.6|11139.5|11138.7|209
1625225100000|2021-07-02 11:25:00|11140.7|11140|11140.4|11139.7|11141.9|11141.2|11140.2|11139.4|218
1625225400000|2021-07-02 11:30:00|11140.5|11139.8|11140.7|11140|11141.1|11140.2|11138.8|11138.1|236
1625225700000|2021-07-02 11:35:00|11140.6|11139.9|11139.6|11138.9|11140.8|11140.1|11139.2|11138.5|207
1625226000000|2021-07-02 11:40:00|11139.7|11139|11139.9|11139.2|11140.8|11140.1|11139.1|11138.4|231
1625226300000|2021-07-02 11:45:00|11139.8|11139.1|11140.3|11139.6|11140.5|11139.7|11138.2|11137.5|197
1625226600000|2021-07-02 11:50:00|11140.4|11139.7|11140.3|11139.6|11140.8|11140.1|11139.4|11138.7|198
1625226900000|2021-07-02 11:55:00|11140.4|11139.4|11144.7|11144|11144.9|11144.2|11140|11139.3|264
1625227200000|2021-07-02 12:00:00|11144.8|11144.1|11144.6|11143.6|11144.8|11144.1|11142.1|11141.4|313
1625227500000|2021-07-02 12:05:00|11144.7|11143.9|11145.5|11144.8|11145.8|11145.1|11143.4|11142.7|272
1625227800000|2021-07-02 12:10:00|11145.4|11144.7|11144.2|11143.2|11145.5|11144.8|11142.6|11141.9|264
1625228100000|2021-07-02 12:15:00|11144|11143.3|11143.3|11142.6|11144.3|11143.4|11142.6|11141.7|288
1625228400000|2021-07-02 12:20:00|11144.1|11143.4|11145.5|11144.5|11146.1|11145.1|11142.8|11142.1|296
1625228700000|2021-07-02 12:25:00|11146|11145|11150|11145.7|11150|11145.8|11144.7|11143.7|411
1625229000000|2021-07-02 12:30:00|11150.3|11146.2|11134.7|11133.7|11163.2|11158.8|11132.8|11131.8|1032
1625229300000|2021-07-02 12:35:00|11134.8|11133.8|11142.7|11141.7|11152.2|11151.2|11132.5|11131.5|959
1625229600000|2021-07-02 12:40:00|11142.3|11141.3|11137.8|11137.1|11147.7|11146.7|11135.2|11134.2|816
1625229900000|2021-07-02 12:45:00|11137.9|11136.9|11140.1|11139.1|11140.8|11139.8|11135.8|11135|678
1625230200000|2021-07-02 12:50:00|11140|11139|11135.2|11134.2|11142.4|11141.4|11133.7|11132.7|708
1625230500000|2021-07-02 12:55:00|11135.1|11134.1|11126.9|11125.9|11135.6|11134.6|11125|11124|686
1625230800000|2021-07-02 13:00:00|11127.1|11126.4|11123.1|11122.1|11127.1|11126.4|11115.7|11114.7|730
1625231100000|2021-07-02 13:05:00|11122.7|11121.7|11121|11120.3|11122.8|11121.8|11116.7|11116|574
1625231400000|2021-07-02 13:10:00|11120.9|11119.9|11125|11124.3|11126.7|11125.7|11118.3|11117.3|622
1625231700000|2021-07-02 13:15:00|11125.1|11124.4|11119.5|11118.5|11125.5|11124.6|11118.1|11117.4|562
1625232000000|2021-07-02 13:20:00|11119.6|11118.9|11123.4|11122.4|11124.1|11123.1|11119.5|11118.6|458
1625232300000|2021-07-02 13:25:00|11123.8|11122.8|11134.2|11133.2|11134.5|11133.5|11122.5|11121.6|626
1625232600000|2021-07-02 13:30:00|11133.8|11132.8|11132.3|11131.3|11134|11133.1|11129.5|11128.5|627
1625232900000|2021-07-02 13:35:00|11132.2|11131.2|11131.7|11130.7|11136.2|11135.2|11131.4|11130.4|549
1625233200000|2021-07-02 13:40:00|11131.5|11130.8|11133.1|11132.1|11137|11136|11130.9|11130.2|492
1625233500000|2021-07-02 13:45:00|11133.3|11132.3|11132.2|11131.2|11133.5|11132.6|11127.6|11126.8|624
1625233800000|2021-07-02 13:50:00|11132.1|11131.1|11130.4|11129.4|11136.1|11135.1|11129.7|11128.8|754
1625234100000|2021-07-02 13:55:00|11130.5|11129.5|11125.6|11124.6|11130.9|11130.1|11123.3|11122.3|728
1625234400000|2021-07-02 14:00:00|11126.1|11124.5|11131.4|11130.4|11131.9|11130.9|11122.9|11122|788
1625234700000|2021-07-02 14:05:00|11131.5|11130.5|11132.6|11131.9|11132.7|11132|11129|11128.3|643
1625235000000|2021-07-02 14:10:00|11132.7|11132|11132.8|11132.1|11134.5|11133.8|11130.8|11130.1|473
1625235300000|2021-07-02 14:15:00|11132.9|11131.9|11134.8|11134.1|11138.4|11137.6|11132.3|11131.5|666
1625235600000|2021-07-02 14:20:00|11134.9|11133.9|11128.8|11128.1|11135|11134.1|11128.8|11128.1|688
1625235900000|2021-07-02 14:25:00|11128.7|11128|11130.3|11129.6|11132.5|11131.7|11127.8|11127.1|561
1625236200000|2021-07-02 14:30:00|11130.4|11129.7|11130.3|11129.6|11133|11132.3|11129|11128.2|444
1625236500000|2021-07-02 14:35:00|11130.2|11129.5|11130|11129.3|11132.6|11131.9|11129.3|11128.6|594
1625236800000|2021-07-02 14:40:00|11130.1|11129.4|11131.8|11130.8|11133.1|11132.1|11126.7|11125.8|528
1625237100000|2021-07-02 14:45:00|11131.9|11130.9|11134.3|11133.3|11135.2|11134.2|11130.4|11129.5|523
1625237400000|2021-07-02 14:50:00|11134.4|11133.4|11134.2|11133.2|11135.4|11134.5|11130.8|11129.9|576
1625237700000|2021-07-02 14:55:00|11134.1|11133.1|11131.5|11130.8|11134.1|11133.3|11128|11127.1|706
1625238000000|2021-07-02 15:00:00|11131.6|11130.9|11128.8|11127.8|11134.6|11133.7|11128.1|11127.3|621
1625238300000|2021-07-02 15:05:00|11128.7|11127.7|11130.4|11129.4|11130.8|11129.9|11128.2|11127.3|513
1625238600000|2021-07-02 15:10:00|11130.2|11129.5|11129.4|11128.7|11130.4|11129.6|11128.1|11127.2|370
1625238900000|2021-07-02 15:15:00|11129.5|11128.5|11129.4|11128.4|11130.2|11129.4|11128.4|11127.6|377
1625239200000|2021-07-02 15:20:00|11129.3|11128.3|11131.6|11130.6|11132|11131|11128.7|11127.9|292
1625239500000|2021-07-02 15:25:00|11131.4|11130.7|11128.7|11127.7|11132.1|11131.1|11127.6|11126.6|307
1625239800000|2021-07-02 15:30:00|11128.8|11128|11129.2|11128.2|11129.9|11129|11127.5|11126.5|284
1625240100000|2021-07-02 15:35:00|11129.3|11128.3|11128.6|11127.6|11129.4|11128.5|11127.9|11126.9|273
1625240400000|2021-07-02 15:40:00|11128.7|11127.7|11129.6|11128.6|11130.1|11129.1|11128.6|11127.7|293
1625240700000|2021-07-02 15:45:00|11129.5|11128.5|11128.9|11127.9|11129.5|11128.6|11127.8|11126.8|233
1625241000000|2021-07-02 15:50:00|11128.7|11128|11128.6|11127.6|11130.6|11129.6|11128.6|11127.6|280
1625241300000|2021-07-02 15:55:00|11128.7|11127.7|11129.8|11128.8|11130.4|11129.5|11127.9|11127|290
1625241600000|2021-07-02 16:00:00|11129.7|11129|11129.9|11128.9|11130.4|11129.5|11128.9|11128|262
1625241900000|2021-07-02 16:05:00|11129.8|11128.8|11130.4|11129.4|11130.5|11129.6|11128.7|11127.9|242
1625242200000|2021-07-02 16:10:00|11130|11129.3|11130.3|11129.3|11130.6|11129.7|11129.8|11128.8|245
1625242500000|2021-07-02 16:15:00|11130.4|11129.4|11128.9|11127.9|11130.4|11129.4|11128.6|11127.7|321
1625242800000|2021-07-02 16:20:00|11128.8|11127.8|11129.2|11128.2|11129.3|11128.4|11128.6|11127.7|112
1625243100000|2021-07-02 16:25:00|11129.1|11128.1|11126.8|11125.8|11129.3|11128.4|11126.4|11125.4|188
1625243400000|2021-07-02 16:30:00|11126.9|11125.9|11126.4|11125.4|11127.6|11126.8|11126.2|11125.4|197
1625243700000|2021-07-02 16:35:00|11126.5|11125.5|11127|11126|11128|11127|11126.2|11125.3|151
1625244000000|2021-07-02 16:40:00|11126.8|11126.1|11126.3|11125.3|11127|11126.1|11125.6|11124.7|163
1625244300000|2021-07-02 16:45:00|11126.4|11125.4|11124.6|11123.9|11126.5|11125.5|11123.1|11122.2|201
1625244600000|2021-07-02 16:50:00|11124.9|11123.8|11125|11124|11125.3|11124.3|11122.9|11122.1|295
1625244900000|2021-07-02 16:55:00|11125.1|11124.1|11122.4|11121.7|11125.2|11124.3|11122.4|11121.5|365
1625245200000|2021-07-02 17:00:00|11122.6|11121.6|11121.7|11121|11124.6|11123.9|11121.6|11120.8|326
1625245500000|2021-07-02 17:05:00|11121.8|11121.1|11118|11117.3|11121.9|11121.1|11117.9|11117.1|386
1625245800000|2021-07-02 17:10:00|11118.1|11117.4|11119|11118.3|11119.3|11118.5|11117.6|11116.9|358
1625246100000|2021-07-02 17:15:00|11118.9|11118.2|11118.9|11118.2|11119.5|11118.7|11118|11117.3|282
1625246400000|2021-07-02 17:20:00|11119.1|11118.1|11119.7|11118.7|11119.7|11118.9|11118.2|11117.3|181
1625246700000|2021-07-02 17:25:00|11119.6|11118.6|11116.9|11115.9|11119.7|11118.7|11116.8|11115.9|245
1625247000000|2021-07-02 17:30:00|11116.6|11116|11113.1|11112.1|11116.8|11116|11112.5|11111.7|423
1625247300000|2021-07-02 17:35:00|11112.9|11111.9|11112.6|11111.6|11113.4|11112.4|11111.8|11110.9|273
1625247600000|2021-07-02 17:40:00|11112.7|11111.7|11111.7|11110.7|11113.3|11112.4|11111.6|11110.6|233
1625247900000|2021-07-02 17:45:00|11111.6|11110.6|11110.8|11109.8|11112.4|11111.5|11110.6|11109.7|339
1625248200000|2021-07-02 17:50:00|11110.7|11110|11107.9|11106.9|11111.1|11110.3|11107.6|11106.6|319
1625248500000|2021-07-02 17:55:00|11107.8|11106.8|11104.8|11103.8|11107.9|11107|11104.2|11103.5|301
1625248800000|2021-07-02 18:00:00|11104.7|11104|11102.9|11101.9|11105.3|11104.3|11102.3|11101.3|330
1625249100000|2021-07-02 18:05:00|11102.8|11101.8|11097.8|11097.1|11102.8|11101.8|11097.6|11096.9|340
1625249400000|2021-07-02 18:10:00|11097.7|11096.8|11096.8|11095.8|11098.7|11097.7|11095.5|11094.7|296
1625249700000|2021-07-02 18:15:00|11096.9|11095.9|11102.6|11101.6|11103.4|11102.4|11096.1|11095.3|416
1625250000000|2021-07-02 18:20:00|11102.5|11101.5|11100.5|11099.5|11102.6|11101.6|11099.2|11098.3|371
1625250300000|2021-07-02 18:25:00|11100.4|11099.4|11102.9|11101.9|11102.9|11102.1|11100.2|11099.3|349
1625250600000|2021-07-02 18:30:00|11102.7|11101.7|11104.4|11103.4|11105|11104|11102.5|11101.5|287
1625250900000|2021-07-02 18:35:00|11104.5|11103.5|11101.4|11100.7|11104.5|11103.5|11101.4|11100.5|122
1625251200000|2021-07-02 18:40:00|11101.6|11100.6|11101.8|11100.8|11101.8|11100.9|11100.4|11099.5|147
1625251500000|2021-07-02 18:45:00|11101.7|11100.7|11103.7|11102.7|11103.7|11102.9|11101.1|11100.2|219
1625251800000|2021-07-02 18:50:00|11103.6|11102.6|11106.3|11105.3|11106.3|11105.3|11103.4|11102.4|196
1625252100000|2021-07-02 18:55:00|11106.2|11105.2|11105.9|11104.9|11106.5|11105.5|11104.7|11103.7|163
1625252400000|2021-07-02 19:00:00|11105.7|11104.7|11106.9|11105.9|11106.9|11105.9|11105.4|11104.4|206
1625252700000|2021-07-02 19:05:00|11107.3|11106.3|11104.8|11103.8|11107.3|11106.3|11104.7|11103.7|131
1625253000000|2021-07-02 19:10:00|11104.9|11103.9|11105.5|11104.5|11105.5|11104.6|11104.5|11103.5|87
1625253300000|2021-07-02 19:15:00|11105.4|11104.4|11104.2|11103.2|11105.5|11104.6|11103.9|11103|85
1625253600000|2021-07-02 19:20:00|11104.3|11103.3|11103.2|11102.5|11104.8|11103.8|11103.1|11102.3|74
1625253900000|2021-07-02 19:25:00|11103.3|11102.3|11104.2|11103.2|11104.4|11103.4|11102.8|11101.8|106
1625254200000|2021-07-02 19:30:00|11104.3|11103.3|11104.4|11103.4|11104.5|11103.5|11103.6|11102.7|87
1625254500000|2021-07-02 19:35:00|11104.3|11103.3|11103.6|11102.6|11104.5|11103.5|11103.4|11102.6|92
1625254800000|2021-07-02 19:40:00|11103.7|11102.7|11104.3|11103.3|11104.4|11103.4|11103.4|11102.5|96
1625255100000|2021-07-02 19:45:00|11104.2|11103.2|11104.4|11103.4|11104.4|11103.4|11104.1|11103.2|47
1625255400000|2021-07-02 19:50:00|11104.5|11103.5|11105|11104|11105.1|11104.2|11104|11103|131
1625255700000|2021-07-02 19:55:00|11105.1|11104.1|11103.6|11102.6|11105.5|11104.6|11103.5|11102.5|118
1625256000000|2021-07-02 20:00:00|11104|11103|11102.4|11101.4|11104.3|11103.3|11101.7|11100.7|173
1625256300000|2021-07-02 20:05:00|11102.5|11101.5|11103.4|11102.4|11104.4|11103.5|11102.4|11101.4|186
1625256600000|2021-07-02 20:10:00|11103.3|11102.3|11101.9|11100.9|11103.4|11102.4|11101.9|11100.9|109
1625256900000|2021-07-02 20:15:00|11102|11101|11101.9|11100.9|11102|11101.1|11101.8|11100.8|25
1625257200000|2021-07-02 20:20:00|11102.6|11101.6|11102.6|11101.6|11103.2|11102.2|11102.4|11101.4|65
1625257500000|2021-07-02 20:25:00|11102.5|11101.5|11101.8|11100.8|11102.6|11101.6|11101.3|11100.4|87
1625257800000|2021-07-02 20:30:00|11101.9|11100.9|11102.5|11101.5|11102.6|11101.6|11101.7|11100.7|80
1625258100000|2021-07-02 20:35:00|11102.4|11101.4|11103.1|11102.1|11103.2|11102.2|11102.4|11101.4|66
1625258400000|2021-07-02 20:40:00|11103.2|11102.2|11104.4|11103.4|11105|11104|11103.1|11102.1|94
1625258700000|2021-07-02 20:45:00|11104.3|11103.3|11104.3|11103.3|11105.3|11104.3|11103.2|11102.2|226
1625259000000|2021-07-02 20:50:00|11104.4|11103.4|11103.1|11102.1|11104.8|11103.8|11103|11102|195
1625259300000|2021-07-02 20:55:00|11103|11102|11103.2|11102.2|11105.7|11103.4|11102.7|11099.6|153
1625428800000|2021-07-04 20:00:00|11102.9|11091.8|11102.9|11091.3|11102.9|11091.8|11102.5|11091.3|16
1625429100000|2021-07-04 20:05:00|11103.4|11091.8|11099.4|11092|11103.6|11092.4|11099.4|11091.3|16
1625429400000|2021-07-04 20:10:00|11099.6|11091.9|11100.3|11091.8|11103.8|11092.6|11099.1|11091.1|25
1625429700000|2021-07-04 20:15:00|11099.1|11092.2|11105.5|11095.9|11105.5|11095.9|11099.1|11091.1|18
1625430000000|2021-07-04 20:20:00|11101.5|11091.6|11096.7|11094.7|11104.1|11095|11096.3|11091.1|29
1625430300000|2021-07-04 20:25:00|11096.3|11094.3|11107.5|11095.5|11107.5|11097.1|11096.3|11091.3|14
1625430600000|2021-07-04 20:30:00|11107.4|11095.4|11107.5|11095.5|11107.5|11097.1|11103.3|11091.3|12
1625430900000|2021-07-04 20:35:00|11107.4|11095.4|11107.6|11095.6|11108|11097.1|11103.3|11091.3|11
1625431200000|2021-07-04 20:40:00|11103.3|11091.3|11103.3|11091.3|11107.6|11097.4|11103.3|11091.3|13
1625431500000|2021-07-04 20:45:00|11107.4|11095.4|11107.6|11095.6|11108.8|11097.7|11103.3|11091.3|32
1625431800000|2021-07-04 20:50:00|11107.2|11095.2|11101.5|11090.9|11107.6|11096.5|11101.5|11089.5|43
1625432100000|2021-07-04 20:55:00|11106.1|11094.1|11101.5|11090.9|11106.1|11094.4|11101.5|11090.9|22
1625432400000|2021-07-04 21:00:00|11105.3|11093.3|11102.4|11097.4|11106|11099.2|11101|11090.9|25
1625432700000|2021-07-04 21:05:00|11101|11099|11102.6|11093.5|11107|11099|11101|11090.9|72
1625433000000|2021-07-04 21:10:00|11105.9|11093.9|11103|11094.4|11106.5|11094.5|11101.5|11091.3|122
1625433300000|2021-07-04 21:15:00|11102.4|11094.3|11100.7|11094.5|11103.5|11094.5|11100.5|11091.7|112
1625433600000|2021-07-04 21:20:00|11100.8|11094.4|11102|11093.5|11103.3|11094.5|11100.6|11093.1|79
1625433900000|2021-07-04 21:25:00|11102.6|11093.6|11102.4|11094.2|11104.5|11098.5|11100.1|11091.6|172
1625434200000|2021-07-04 21:30:00|11102.7|11093.9|11100.3|11094.5|11102.7|11094.5|11100.2|11093.5|129
1625434500000|2021-07-04 21:35:00|11100.9|11094.4|11102.1|11095.6|11102.1|11095.6|11100|11093.8|109
1625434800000|2021-07-04 21:40:00|11101.8|11095.5|11101.2|11095.6|11102.4|11096.2|11100.4|11094.3|77
1625435100000|2021-07-04 21:45:00|11101.3|11095.1|11100.5|11096.6|11104|11098.1|11098.8|11094.8|170
1625435400000|2021-07-04 21:50:00|11100.4|11096.3|11100.9|11096.6|11101.2|11096.7|11100.4|11096.3|96
1625435700000|2021-07-04 21:55:00|11100.8|11096.5|11106|11099.3|11110|11100.2|11098.5|11095.3|233
1625436000000|2021-07-04 22:00:00|11106.1|11099.2|11102.8|11101.8|11108.2|11102|11100|11094.9|421
1625436300000|2021-07-04 22:05:00|11102.7|11101.7|11106.2|11102.9|11106.4|11103.9|11102.4|11100.8|1111
1625436600000|2021-07-04 22:10:00|11106|11103.2|11105.5|11103.7|11106.9|11104.4|11103.9|11101.9|971
1625436900000|2021-07-04 22:15:00|11105.8|11103.3|11108.7|11106.8|11109|11107.2|11103.6|11101.6|740
1625437200000|2021-07-04 22:20:00|11108.9|11106.9|11108|11107|11110.2|11108.5|11107.9|11106.5|424
1625437500000|2021-07-04 22:25:00|11107.9|11106.9|11109.4|11108.4|11109.9|11108.5|11107.9|11106.2|366
1625437800000|2021-07-04 22:30:00|11109.3|11108.3|11110.5|11109.5|11111|11110|11109.3|11108.3|208
1625438100000|2021-07-04 22:35:00|11110.2|11109.2|11108.8|11107.8|11110.5|11109.5|11108.8|11107.8|165
1625438400000|2021-07-04 22:40:00|11108.9|11107.9|11110.6|11109.6|11111|11109.8|11108.9|11107.9|174
1625438700000|2021-07-04 22:45:00|11110.7|11109.7|11110.6|11109.6|11111|11109.7|11110|11109|108
1625439000000|2021-07-04 22:50:00|11110.9|11109.2|11113.9|11112.9|11114|11113|11110.5|11109.2|141
1625439300000|2021-07-04 22:55:00|11114.2|11113.2|11115.7|11114.7|11115.9|11114.9|11113.6|11112.6|283
1625439600000|2021-07-04 23:00:00|11115.6|11114.6|11112.7|11111.7|11116.2|11115.2|11112.2|11111.2|218
1625439900000|2021-07-04 23:05:00|11112.8|11111.8|11113.5|11112.5|11113.8|11112.8|11111.5|11110.7|145
1625440200000|2021-07-04 23:10:00|11113.6|11112.6|11115.3|11114.3|11115.7|11114.7|11113.1|11112.1|236
1625440500000|2021-07-04 23:15:00|11115.4|11114.4|11114.5|11113.5|11115.7|11114.7|11114.4|11113.4|197
1625440800000|2021-07-04 23:20:00|11114.6|11113.6|11115.8|11114.8|11116.5|11115.5|11114|11113.1|166
1625441100000|2021-07-04 23:25:00|11115.9|11114.9|11114.9|11113.9|11116.2|11115.2|11114.7|11113.7|168
1625441400000|2021-07-04 23:30:00|11114.8|11113.8|11115.9|11114.9|11116.3|11115.5|11114.6|11113.7|141
1625441700000|2021-07-04 23:35:00|11116|11115|11115.2|11114.5|11116.1|11115.1|11115|11114|200
1625442000000|2021-07-04 23:40:00|11115.3|11114.6|11114.4|11113.4|11116.1|11115.2|11113.8|11112.9|214
1625442300000|2021-07-04 23:45:00|11114.5|11113.5|11114.3|11113.3|11116|11115|11114.1|11113.2|168
1625442600000|2021-07-04 23:50:00|11114.2|11113.5|11114.4|11113.4|11114.7|11113.7|11113.8|11112.9|151
1625442900000|2021-07-04 23:55:00|11114.3|11113.3|11114.7|11113.7|11114.8|11113.9|11114|11113.2|120
1625443200000|2021-07-05 00:00:00|11114.6|11113.6|11116.4|11115.4|11117.1|11116.2|11113.7|11113|401
1625443500000|2021-07-05 00:05:00|11116.5|11115.8|11118.2|11117.2|11119|11118.1|11116|11115.3|346
1625443800000|2021-07-05 00:10:00|11118.3|11117.5|11116.4|11115.4|11118.5|11117.6|11115|11114.1|351
1625444100000|2021-07-05 00:15:00|11116.5|11115.5|11114.7|11113.7|11116.8|11115.9|11114.2|11113.3|265
1625444400000|2021-07-05 00:20:00|11114.6|11113.6|11118.5|11117.5|11118.7|11117.8|11114.6|11113.6|275
1625444700000|2021-07-05 00:25:00|11118.3|11117.6|11117.2|11116.2|11118.4|11117.7|11116|11115.3|194
1625445000000|2021-07-05 00:30:00|11117.3|11116.3|11116.7|11115.7|11119.1|11118.1|11116.5|11115.6|215
1625445300000|2021-07-05 00:35:00|11116.6|11115.6|11117.6|11116.6|11118.2|11117.5|11116.4|11115.5|135
1625445600000|2021-07-05 00:40:00|11117.1|11116.4|11116.6|11115.6|11118|11117.1|11115.7|11114.9|278
1625445900000|2021-07-05 00:45:00|11116.7|11115.7|11117.6|11116.9|11118.1|11117.1|11115.8|11114.9|223
1625446200000|2021-07-05 00:50:00|11117.7|11117|11115.2|11114.2|11119.6|11118.7|11114|11113|593
1625446500000|2021-07-05 00:55:00|11115.3|11114.3|11114.8|11113.8|11115.8|11115|11111.5|11110.5|418
1625446800000|2021-07-05 01:00:00|11114.7|11113.7|11113.9|11112.9|11116.2|11115.3|11112.7|11111.9|468
1625447100000|2021-07-05 01:05:00|11114|11113|11112.2|11111.2|11114.6|11113.9|11111.7|11110.7|310
1625447400000|2021-07-05 01:10:00|11112.4|11111.4|11113.7|11112.7|11114|11113.2|11112.2|11111.4|289
1625447700000|2021-07-05 01:15:00|11113.8|11112.8|11111.3|11110.3|11113.8|11112.8|11110.6|11109.7|267
1625448000000|2021-07-05 01:20:00|11111.2|11110.5|11111.5|11110.5|11111.5|11110.7|11109.2|11108.4|229
1625448300000|2021-07-05 01:25:00|11111.2|11110.4|11111.2|11110.2|11112.2|11111.5|11110.4|11109.6|286
1625448600000|2021-07-05 01:30:00|11111.1|11110.1|11110.8|11109.8|11111.6|11110.6|11109.3|11108.5|164
1625448900000|2021-07-05 01:35:00|11110.7|11109.7|11108.4|11107.4|11110.7|11109.7|11107.6|11106.6|314
1625449200000|2021-07-05 01:40:00|11108.3|11107.3|11108.9|11107.9|11109.7|11108.9|11108.1|11107.1|266
1625449500000|2021-07-05 01:45:00|11108.8|11107.8|11108.4|11107.4|11109.7|11108.8|11107.7|11107|260
1625449800000|2021-07-05 01:50:00|11108.3|11107.3|11107|11106|11108.7|11107.8|11107|11106|208
1625450100000|2021-07-05 01:55:00|11106.9|11106.2|11106.1|11105.4|11107.3|11106.5|11105.5|11104.7|192
1625450400000|2021-07-05 02:00:00|11106.3|11105.3|11108.8|11107.8|11108.8|11108|11106.1|11105.3|219
1625450700000|2021-07-05 02:05:00|11108.7|11108|11108.2|11107.5|11109.8|11108.9|11108.1|11107.2|241
1625451000000|2021-07-05 02:10:00|11108.4|11107.4|11108.9|11108.2|11109.6|11108.9|11107.6|11106.8|263
1625451300000|2021-07-05 02:15:00|11109.1|11108.4|11109.9|11109.2|11110.4|11109.5|11108.8|11107.9|180
1625451600000|2021-07-05 02:20:00|11110|11109.3|11109.9|11109.2|11110.3|11109.5|11109.8|11109|82
1625451900000|2021-07-05 02:25:00|11109.8|11109.1|11109.9|11109.2|11110|11109.3|11109.8|11109.1|48
1625452200000|2021-07-05 02:30:00|11110|11109.3|11112.6|11111.6|11112.8|11111.9|11110|11109.2|175
1625452500000|2021-07-05 02:35:00|11112.5|11111.5|11112|11111|11113.5|11112.6|11111.9|11110.9|196
1625452800000|2021-07-05 02:40:00|11111.9|11110.9|11110.8|11109.8|11112.2|11111.4|11110.5|11109.6|326
1625453100000|2021-07-05 02:45:00|11110.7|11109.7|11111|11110.3|11111.3|11110.6|11110.5|11109.7|130
1625453400000|2021-07-05 02:50:00|11111.1|11110.4|11111.1|11110.4|11111.4|11110.6|11111|11110.3|80
1625453700000|2021-07-05 02:55:00|11111.3|11110.3|11109.5|11108.5|11111.3|11110.5|11109.5|11108.5|211
1625454000000|2021-07-05 03:00:00|11109.7|11108.7|11109|11108|11109.9|11109|11108.2|11107.3|209
1625454300000|2021-07-05 03:05:00|11108.9|11107.9|11109.3|11108.3|11109.7|11108.8|11108.6|11107.7|183
1625454600000|2021-07-05 03:10:00|11109.4|11108.4|11108.7|11108|11109.4|11108.4|11108.1|11107.1|118
1625454900000|2021-07-05 03:15:00|11108.8|11107.8|11109.4|11108.7|11109.9|11109.2|11108.6|11107.8|176
1625455200000|2021-07-05 03:20:00|11109.3|11108.6|11108.6|11107.9|11109.9|11109.1|11108.5|11107.6|154
1625455500000|2021-07-05 03:25:00|11108.5|11107.8|11109.3|11108.3|11109.9|11109|11108.5|11107.7|224
1625455800000|2021-07-05 03:30:00|11109.2|11108.5|11109.9|11109.2|11110.8|11109.9|11109.2|11108.5|112
1625456100000|2021-07-05 03:35:00|11110|11109.3|11111.1|11110.4|11111.3|11110.4|11109.8|11109|99
1625456400000|2021-07-05 03:40:00|11111|11110.3|11111.1|11110.4|11111.4|11110.6|11111|11110.2|76
1625456700000|2021-07-05 03:45:00|11111.2|11110.2|11111.7|11110.7|11112|11111|11111|11110.2|125
1625457000000|2021-07-05 03:50:00|11111.8|11110.8|11111.5|11110.5|11112.5|11111.6|11110.8|11110|149
1625457300000|2021-07-05 03:55:00|11111.4|11110.4|11112.4|11111.7|11113|11112.2|11111.3|11110.3|184
1625457600000|2021-07-05 04:00:00|11112.5|11111.8|11113.3|11112.3|11114.8|11114|11112.4|11111.7|184
1625457900000|2021-07-05 04:05:00|11113|11112.4|11114|11113.3|11114.1|11113.4|11112.6|11111.9|104
1625458200000|2021-07-05 04:10:00|11114.1|11113.4|11113.6|11112.9|11114.5|11113.7|11113.5|11112.8|90
1625458500000|2021-07-05 04:15:00|11113.7|11113|11113.7|11113|11113.9|11113.2|11113|11112.2|124
1625458800000|2021-07-05 04:20:00|11113.6|11112.9|11114.2|11113.5|11114.5|11113.8|11113.6|11112.9|98
1625459100000|2021-07-05 04:25:00|11114.3|11113.6|11113.6|11112.9|11114.3|11113.6|11113.5|11112.7|83
1625459400000|2021-07-05 04:30:00|11113.5|11112.8|11113.6|11112.9|11114.1|11113.4|11113.1|11112.4|69
1625459700000|2021-07-05 04:35:00|11113.7|11113|11113.8|11113.1|11113.9|11113.2|11113.3|11112.6|54
1625460000000|2021-07-05 04:40:00|11113.9|11113.2|11113.7|11113|11114|11113.3|11113.6|11112.9|53
1625460300000|2021-07-05 04:45:00|11113.6|11112.9|11114.4|11113.7|11114.8|11114.1|11113.6|11112.9|109
1625460600000|2021-07-05 04:50:00|11114.5|11113.8|11114.2|11113.5|11114.6|11113.9|11113.7|11113|157
1625460900000|2021-07-05 04:55:00|11114.3|11113.6|11114.2|11113.5|11114.6|11113.9|11113.6|11112.9|152
1625461200000|2021-07-05 05:00:00|11114.1|11113.4|11114.2|11113.2|11114.5|11113.8|11113.8|11113|95
1625461500000|2021-07-05 05:05:00|11114.3|11113.3|11114.1|11113.4|11114.4|11113.6|11113.5|11112.8|49
1625461800000|2021-07-05 05:10:00|11114.2|11113.5|11113.7|11112.7|11114.3|11113.5|11113.5|11112.7|92
1625462100000|2021-07-05 05:15:00|11113.5|11112.8|11113.4|11112.7|11113.7|11112.9|11113.2|11112.5|65
1625462400000|2021-07-05 05:20:00|11113.3|11112.6|11111.6|11110.6|11113.4|11112.7|11111.4|11110.6|133
1625462700000|2021-07-05 05:25:00|11111.5|11110.5|11110.8|11110.1|11111.7|11110.8|11110.7|11110|52
1625463000000|2021-07-05 05:30:00|11110.9|11110.2|11111.1|11110.4|11111.8|11111|11110.8|11110.1|103
1625463300000|2021-07-05 05:35:00|11111|11110.3|11111.5|11110.8|11111.9|11111.1|11110.9|11110.2|100
1625463600000|2021-07-05 05:40:00|11111.6|11110.9|11112.1|11111.4|11112.4|11111.6|11111.2|11110.4|100
1625463900000|2021-07-05 05:45:00|11112.2|11111.5|11112.6|11111.9|11112.9|11112.1|11112|11111.3|112
1625464200000|2021-07-05 05:50:00|11112.5|11111.8|11112.3|11111.6|11112.9|11112.2|11112.2|11111.4|138
1625464500000|2021-07-05 05:55:00|11112.4|11111.7|11114.4|11113.4|11114.8|11114|11112.2|11111.5|170
1625464800000|2021-07-05 06:00:00|11114.5|11113.5|11113|11112.3|11115|11114.1|11112.3|11111.5|209
1625465100000|2021-07-05 06:05:00|11113.1|11112.4|11112.7|11111.7|11113.9|11113.1|11111.7|11110.7|238
1625465400000|2021-07-05 06:10:00|11112.6|11111.9|11112.7|11111.7|11113.5|11112.5|11111.6|11110.8|291
1625465700000|2021-07-05 06:15:00|11112.6|11111.6|11113.6|11112.9|11114.7|11113.8|11111.8|11110.9|262
1625466000000|2021-07-05 06:20:00|11113.8|11112.8|11112.8|11111.8|11113.8|11112.8|11112.2|11111.2|186
1625466300000|2021-07-05 06:25:00|11112.7|11111.7|11109.4|11108.4|11112.9|11111.9|11109.3|11108.3|195
1625466600000|2021-07-05 06:30:00|11109.3|11108.3|11107.6|11106.6|11109.5|11108.5|11106.4|11105.4|374
1625466900000|2021-07-05 06:35:00|11107.5|11106.5|11103|11102|11107.9|11107.2|11102|11101.2|364
1625467200000|2021-07-05 06:40:00|11102.9|11101.9|11101.9|11100.9|11104.6|11103.6|11101.8|11100.9|284
1625467500000|2021-07-05 06:45:00|11102|11101|11102.4|11101.4|11103.2|11102.3|11101.2|11100.2|225
1625467800000|2021-07-05 06:50:00|11102.3|11101.3|11100.5|11099.5|11102.6|11101.6|11099|11098.2|339
1625468100000|2021-07-05 06:55:00|11100.4|11099.4|11097.6|11096.6|11100.4|11099.4|11096.9|11096.2|254
1625468400000|2021-07-05 07:00:00|11097.7|11096.7|11101.4|11100.4|11102.2|11101.2|11097.7|11096.7|413
1625468700000|2021-07-05 07:05:00|11101.5|11100.5|11105.3|11104.3|11105.8|11105|11101|11100.1|380
1625469000000|2021-07-05 07:10:00|11105.2|11104.2|11104.9|11104.2|11105.3|11104.4|11104|11103.2|271
1625469300000|2021-07-05 07:15:00|11105|11104|11105|11104|11106.6|11105.7|11104.4|11103.7|272
1625469600000|2021-07-05 07:20:00|11104.9|11103.9|11103.4|11102.4|11105.4|11104.6|11102.9|11102|270
1625469900000|2021-07-05 07:25:00|11103.3|11102.6|11104.5|11103.5|11105.6|11104.7|11103|11102.1|241
1625470200000|2021-07-05 07:30:00|11104.4|11103.4|11103.1|11102.1|11104.4|11103.5|11102.1|11101.2|326
1625470500000|2021-07-05 07:35:00|11102.7|11101.7|11098.2|11097.2|11103.4|11102.4|11097.7|11096.7|285
1625470800000|2021-07-05 07:40:00|11098.1|11097.1|11100.9|11099.9|11100.9|11099.9|11097.3|11096.5|320
1625471100000|2021-07-05 07:45:00|11100.8|11099.8|11098.7|11097.7|11101.5|11100.7|11098.3|11097.4|236
1625471400000|2021-07-05 07:50:00|11098.6|11097.6|11093.7|11092.7|11098.8|11097.8|11093.5|11092.6|300
1625471700000|2021-07-05 07:55:00|11093.4|11092.4|11091.5|11090.8|11094.5|11093.6|11090.3|11089.6|421
1625472000000|2021-07-05 08:00:00|11091.6|11090.6|11087.4|11086.7|11091.6|11090.6|11085.4|11084.6|595
1625472300000|2021-07-05 08:05:00|11087.5|11086.5|11087|11086|11091.2|11090.3|11086.6|11085.8|358
1625472600000|2021-07-05 08:10:00|11086.9|11086.2|11086.7|11085.7|11088.2|11087.4|11085.4|11084.6|318
1625472900000|2021-07-05 08:15:00|11086.8|11085.8|11087.7|11087|11088.7|11087.8|11085.5|11084.7|321
1625473200000|2021-07-05 08:20:00|11087.4|11086.7|11086.8|11085.8|11088.3|11087.4|11086.1|11085.3|316
1625473500000|2021-07-05 08:25:00|11086.9|11085.9|11089.9|11088.9|11090|11089.1|11086.8|11085.8|262
1625473800000|2021-07-05 08:30:00|11090.2|11089.2|11088.9|11087.9|11091.8|11090.9|11088.3|11087.5|324
1625474100000|2021-07-05 08:35:00|11088.8|11087.8|11091.6|11090.6|11091.8|11091|11088.5|11087.6|252
1625474400000|2021-07-05 08:40:00|11091.7|11090.7|11089.6|11088.6|11093|11092.2|11089.4|11088.6|297
1625474700000|2021-07-05 08:45:00|11089.5|11088.5|11090.5|11089.8|11091.5|11090.7|11088.4|11087.6|272
1625475000000|2021-07-05 08:50:00|11090.6|11089.9|11089.2|11088.5|11090.8|11090.1|11088.4|11087.7|277
1625475300000|2021-07-05 08:55:00|11089.3|11088.6|11090.5|11089.5|11091.8|11090.9|11089.1|11088.3|292
1625475600000|2021-07-05 09:00:00|11090.6|11089.6|11090.2|11089.5|11091.2|11090.5|11088.9|11088.1|331
1625475900000|2021-07-05 09:05:00|11090.1|11089.4|11090.1|11089.4|11091.9|11091.2|11089|11088.2|303
1625476200000|2021-07-05 09:10:00|11089.9|11089.2|11088.9|11088.2|11091.5|11090.6|11088.4|11087.6|409
1625476500000|2021-07-05 09:15:00|11088.8|11088.1|11088.9|11088.2|11089.1|11088.4|11087|11086.2|295
1625476800000|2021-07-05 09:20:00|11088.8|11088.1|11089.5|11088.8|11090|11089.2|11088.4|11087.7|233
1625477100000|2021-07-05 09:25:00|11089.6|11088.9|11087|11086|11089.6|11088.9|11086.4|11085.6|275
1625477400000|2021-07-05 09:30:00|11086.8|11086.1|11085.7|11084.7|11087.2|11086.4|11085|11084.1|269
1625477700000|2021-07-05 09:35:00|11085.6|11084.6|11081.7|11080.7|11085.7|11084.7|11081.4|11080.6|421
1625478000000|2021-07-05 09:40:00|11081.6|11080.6|11081.3|11080.3|11082.7|11081.7|11080.5|11079.6|327
1625478300000|2021-07-05 09:45:00|11081.4|11080.4|11083.4|11082.7|11084.3|11083.5|11080.9|11080.2|244
1625478600000|2021-07-05 09:50:00|11083.3|11082.6|11085.9|11085.2|11086.6|11085.9|11082.8|11082.1|265
1625478900000|2021-07-05 09:55:00|11086|11085|11084.2|11083.2|11087.2|11086.2|11084|11083.1|282
1625479200000|2021-07-05 10:00:00|11084|11083.3|11084.3|11083.3|11084.9|11084.1|11081.6|11080.8|268
1625479500000|2021-07-05 10:05:00|11084.4|11083.4|11084.4|11083.7|11084.6|11083.7|11082.6|11081.8|331
1625479800000|2021-07-05 10:10:00|11084.3|11083.6|11083.7|11083|11085.7|11084.9|11082.9|11082.2|357
1625480100000|2021-07-05 10:15:00|11083.6|11082.9|11084.2|11083.5|11084.8|11084.1|11083.3|11082.6|260
1625480400000|2021-07-05 10:20:00|11084.3|11083.6|11085.4|11084.4|11086.2|11085.4|11084.1|11083.1|275
1625480700000|2021-07-05 10:25:00|11085.2|11084.5|11085.3|11084.3|11085.9|11085|11083.3|11082.4|282
1625481000000|2021-07-05 10:30:00|11085|11084.2|11084.5|11083.8|11085|11084.3|11083.9|11083|214
1625481300000|2021-07-05 10:35:00|11084.6|11083.9|11083.6|11082.6|11084.8|11083.9|11083.3|11082.5|209
1625481600000|2021-07-05 10:40:00|11083.7|11082.7|11081|11080.3|11083.7|11082.8|11080.9|11080|175
1625481900000|2021-07-05 10:45:00|11081.1|11080.4|11082.3|11081.6|11082.6|11081.8|11080.8|11080.1|268
1625482200000|2021-07-05 10:50:00|11082.4|11081.7|11081.5|11080.5|11083.7|11083|11081.2|11080.3|217
1625482500000|2021-07-05 10:55:00|11081.6|11080.6|11082.4|11081.7|11083.2|11082.5|11081.4|11080.5|257
1625482800000|2021-07-05 11:00:00|11082.3|11081.6|11081.9|11080.9|11082.8|11082|11081.5|11080.7|262
1625483100000|2021-07-05 11:05:00|11081.7|11081|11082.4|11081.7|11082.9|11082.2|11081.1|11080.4|242
1625483400000|2021-07-05 11:10:00|11082.3|11081.6|11081.3|11080.6|11082.9|11082.2|11080.6|11079.9|287
1625483700000|2021-07-05 11:15:00|11081.2|11080.5|11081.7|11081|11082.4|11081.7|11080.7|11080|209
1625484000000|2021-07-05 11:20:00|11081.8|11081.1|11081|11080.3|11082|11081.1|11080|11079.3|246
1625484300000|2021-07-05 11:25:00|11080.8|11080.1|11082.5|11081.8|11082.9|11082|11080.6|11079.9|267
1625484600000|2021-07-05 11:30:00|11082.4|11081.7|11083|11082.3|11083.3|11082.6|11081.8|11081.1|193
1625484900000|2021-07-05 11:35:00|11083.2|11082.2|11086.7|11086|11088.1|11087.3|11082.9|11082.1|328
1625485200000|2021-07-05 11:40:00|11086.6|11085.9|11087.4|11086.7|11088|11087.3|11086.6|11085.9|208
1625485500000|2021-07-05 11:45:00|11087.3|11086.6|11088.6|11087.6|11088.8|11088.1|11087|11086.3|229
1625485800000|2021-07-05 11:50:00|11088.5|11087.5|11087.1|11086.4|11088.5|11087.7|11087|11086.2|202
1625486100000|2021-07-05 11:55:00|11086.8|11086.1|11084.9|11084.2|11087.2|11086.5|11083.8|11083|320
1625486400000|2021-07-05 12:00:00|11084.8|11084.1|11087.4|11086.4|11087.4|11086.5|11084.8|11084.1|289
1625486700000|2021-07-05 12:05:00|11087.3|11086.3|11087.7|11086.7|11088|11087.2|11086.5|11085.6|288
1625487000000|2021-07-05 12:10:00|11087.6|11086.6|11089.4|11088.7|11090.1|11089.2|11087.1|11086.3|292
1625487300000|2021-07-05 12:15:00|11089.5|11088.8|11091.9|11091.2|11093.6|11092.9|11089.4|11088.7|399
1625487600000|2021-07-05 12:20:00|11092|11091.3|11092.9|11091.9|11093.6|11092.7|11091|11090.1|283
1625487900000|2021-07-05 12:25:00|11092.8|11091.8|11091.5|11090.8|11093.6|11092.8|11091|11090.3|270
1625488200000|2021-07-05 12:30:00|11091.6|11090.9|11088.8|11088.1|11092.3|11091.6|11088.5|11087.7|277
1625488500000|2021-07-05 12:35:00|11089|11088.3|11090.1|11089.4|11090.8|11090.1|11087.8|11087.1|262
1625488800000|2021-07-05 12:40:00|11090.2|11089.5|11092.7|11091.7|11093.1|11092.3|11090.2|11089.5|197
1625489100000|2021-07-05 12:45:00|11093|11092.3|11093|11092|11093.7|11092.8|11091.3|11090.4|220
1625489400000|2021-07-05 12:50:00|11092.9|11091.9|11092.8|11092.1|11094.2|11093.4|11092.2|11091.4|247
1625489700000|2021-07-05 12:55:00|11092.9|11092.2|11093.1|11092.1|11094.1|11093.3|11092.1|11091.3|250
1625490000000|2021-07-05 13:00:00|11093.2|11092.2|11093.3|11092.6|11094.2|11093.3|11091.3|11090.4|311
1625490300000|2021-07-05 13:05:00|11093.5|11092.5|11092.4|11091.4|11093.5|11092.7|11090.9|11090|363
1625490600000|2021-07-05 13:10:00|11092.5|11091.5|11092.6|11091.6|11092.9|11091.9|11091.5|11090.6|231
1625490900000|2021-07-05 13:15:00|11092.5|11091.8|11096.2|11095.2|11096.2|11095.3|11092.5|11091.6|259
1625491200000|2021-07-05 13:20:00|11096.1|11095.1|11096.7|11095.7|11098.1|11097.3|11095.8|11094.9|195
1625491500000|2021-07-05 13:25:00|11096.8|11095.8|11097.8|11096.8|11098|11097.2|11096.3|11095.4|172
1625491800000|2021-07-05 13:30:00|11097.9|11096.9|11095.9|11094.9|11098|11097|11095.5|11094.5|180
1625492100000|2021-07-05 13:35:00|11096|11095|11096.5|11095.5|11096.6|11095.8|11094.7|11093.7|201
1625492400000|2021-07-05 13:40:00|11096.6|11095.6|11094.7|11093.7|11096.7|11095.8|11094.7|11093.7|220
1625492700000|2021-07-05 13:45:00|11094.6|11093.6|11095.1|11094.4|11095.5|11094.6|11094.1|11093.3|131
1625493000000|2021-07-05 13:50:00|11094.7|11094|11094.1|11093.1|11095.2|11094.3|11093.7|11092.9|138
1625493300000|2021-07-05 13:55:00|11094|11093|11096.1|11095.1|11097|11096.1|11093.9|11093|236
1625493600000|2021-07-05 14:00:00|11096|11095|11094.9|11093.9|11096.4|11095.6|11094.4|11093.5|243
1625493900000|2021-07-05 14:05:00|11094.8|11094.1|11097.2|11096.2|11097.5|11096.8|11094.7|11094|185
1625494200000|2021-07-05 14:10:00|11097.3|11096.3|11097|11096|11098.6|11097.6|11096.4|11095.4|217
1625494500000|2021-07-05 14:15:00|11097.1|11096.1|11097.4|11096.7|11098.2|11097.3|11096.9|11095.9|88
1625494800000|2021-07-05 14:20:00|11097.5|11096.8|11097.3|11096.3|11098.6|11097.6|11097.2|11096.2|129
1625495100000|2021-07-05 14:25:00|11097.4|11096.4|11097.7|11096.7|11097.9|11097|11096.5|11095.6|67
1625495400000|2021-07-05 14:30:00|11097.6|11096.9|11097|11096|11097.9|11096.9|11096.6|11095.7|108
1625495700000|2021-07-05 14:35:00|11097.1|11096.1|11097|11096|11097.9|11096.9|11097|11096|112
1625496000000|2021-07-05 14:40:00|11097.1|11096.1|11096.4|11095.4|11097.7|11096.8|11096.2|11095.2|121
1625496300000|2021-07-05 14:45:00|11096.5|11095.5|11096.3|11095.3|11096.8|11095.8|11094.9|11093.9|135
1625496600000|2021-07-05 14:50:00|11096.2|11095.5|11096|11095|11097.8|11096.8|11095.7|11094.9|223
1625496900000|2021-07-05 14:55:00|11095.9|11094.9|11094.6|11093.6|11095.9|11095|11093.7|11092.9|242
1625497200000|2021-07-05 15:00:00|11094.5|11093.8|11093.2|11092.2|11095.3|11094.4|11092.1|11091.2|213
1625497500000|2021-07-05 15:05:00|11093.1|11092.4|11093.4|11092.4|11094.8|11094|11093|11092|102
1625497800000|2021-07-05 15:10:00|11093.2|11092.5|11093.1|11092.1|11094.1|11093.1|11093|11092|149
1625498100000|2021-07-05 15:15:00|11092.7|11092|11092.2|11091.2|11093.4|11092.4|11091.3|11090.5|177
1625498400000|2021-07-05 15:20:00|11092.1|11091.1|11093.1|11092.1|11093.2|11092.2|11092|11091.1|116
1625498700000|2021-07-05 15:25:00|11093.2|11092.2|11094.1|11093.1|11094.2|11093.3|11092.7|11091.8|93
1625499000000|2021-07-05 15:30:00|11094|11093|11092.7|11091.7|11094|11093.2|11091.8|11091|176
1625499300000|2021-07-05 15:35:00|11092.6|11091.6|11092.1|11091.1|11092.8|11092|11091.6|11090.9|126
1625499600000|2021-07-05 15:40:00|11092.2|11091.2|11091.9|11091.2|11092.6|11091.8|11091.6|11090.9|130
1625499900000|2021-07-05 15:45:00|11091.8|11091.1|11093.3|11092.6|11093.4|11092.6|11091.6|11090.7|122
1625500200000|2021-07-05 15:50:00|11093.5|11092.5|11092.5|11091.5|11093.5|11092.6|11092.3|11091.5|106
1625500500000|2021-07-05 15:55:00|11092.3|11091.3|11091.2|11090.5|11092.6|11091.6|11090.6|11089.7|171
1625500800000|2021-07-05 16:00:00|11091.3|11090.3|11091.7|11090.7|11091.7|11090.8|11091|11090|194
1625501100000|2021-07-05 16:05:00|11091.6|11090.6|11091|11090|11092.1|11091.3|11090.9|11089.9|195
1625501400000|2021-07-05 16:10:00|11091.1|11090.1|11091|11090|11091.7|11090.8|11090.9|11089.9|196
1625501700000|2021-07-05 16:15:00|11091.1|11090.1|11091|11090|11091.1|11090.1|11090.4|11089.6|135
1625502000000|2021-07-05 16:20:00|11090.9|11089.9|11091.5|11090.5|11093|11092|11090.9|11089.9|200
1625502300000|2021-07-05 16:25:00|11091.7|11090.7|11091.7|11090.7|11092.4|11091.4|11090.8|11089.8|218
1625502600000|2021-07-05 16:30:00|11091.8|11090.8|11091.6|11090.6|11091.8|11090.9|11091|11090.1|178
1625502900000|2021-07-05 16:35:00|11091.5|11090.8|11091.1|11090.1|11091.8|11090.9|11091|11090.1|154
1625503200000|2021-07-05 16:40:00|11090.7|11089.7|11091.2|11090.2|11091.6|11090.6|11090.6|11089.7|213
1625503500000|2021-07-05 16:45:00|11091|11090.3|11091.2|11090.2|11091.8|11090.9|11090.6|11089.7|233
1625503800000|2021-07-05 16:50:00|11091.1|11090.4|11091.7|11090.7|11092|11091|11091|11090.1|231
1625504100000|2021-07-05 16:55:00|11091.6|11090.6|11090.3|11089.3|11091.8|11090.8|11089.8|11088.8|272
1625504400000|2021-07-05 17:00:00|11090.4|11089.4|11091.7|11090.2|11093.5|11092.2|11090.4|11089.4|422
1625504700000|2021-07-05 17:05:00|11091.8|11090.6|11091.9|11090.9|11092.1|11091.1|11091.4|11090.1|376
1625505000000|2021-07-05 17:10:00|11091.7|11090.7|11092.1|11090.4|11093|11091.6|11090.7|11089.4|516
1625505300000|2021-07-05 17:15:00|11092.2|11090.5|11090.9|11088.1|11092.4|11090.8|11089|11085.7|1250
1625505600000|2021-07-05 17:20:00|11090.7|11088.3|11092|11089.3|11093.5|11090.4|11090.6|11087.1|1166
1625505900000|2021-07-05 17:25:00|11091.9|11089.4|11091|11090|11092.5|11090.6|11090|11086.5|1185
1625506200000|2021-07-05 17:30:00|11091.2|11089.7|11090.3|11088.6|11091.5|11090.2|11089.5|11088|963
1625506500000|2021-07-05 17:35:00|11089.8|11088.8|11090.2|11089.2|11090.9|11089.9|11089.4|11088.3|619
1625506800000|2021-07-05 17:40:00|11090|11089|11090.1|11089.1|11093.2|11090.3|11089.4|11086.7|901
1625507100000|2021-07-05 17:45:00|11089.9|11088.9|11090.4|11089.4|11093.2|11090.4|11089.8|11087.8|763
1625507400000|2021-07-05 17:50:00|11090.5|11089.5|11091.7|11088.1|11093.3|11090.7|11090.1|11087.8|995
1625507700000|2021-07-05 17:55:00|11091.3|11088.4|11092.6|11090.3|11093.4|11091.4|11090.3|11087|584
1625508000000|2021-07-05 18:00:00|11092.3|11090.2|11092.2|11089.9|11094.6|11090.7|11090.4|11087.2|901
1625508300000|2021-07-05 18:05:00|11092|11089.8|11091.5|11089.8|11093.5|11090.2|11090.7|11087.3|824
1625508600000|2021-07-05 18:10:00|11091.4|11089.7|11092|11088.8|11093.6|11090.6|11090.9|11087.9|904
1625508900000|2021-07-05 18:15:00|11092.4|11088.7|11092|11091|11093.8|11091.2|11091.2|11088.1|826
1625509200000|2021-07-05 18:20:00|11091.9|11090.9|11092.1|11088.3|11093.8|11091.4|11090.7|11087.3|786
1625509500000|2021-07-05 18:25:00|11092.2|11088.2|11091.7|11089.3|11094|11090.2|11090.7|11087.1|1247
1625509800000|2021-07-05 18:30:00|11091.8|11089.2|11091.1|11088.8|11093.8|11090.9|11090.3|11087.7|849
1625510100000|2021-07-05 18:35:00|11090.9|11088.6|11092.3|11089.4|11094.8|11091|11090.6|11087.3|664
1625510400000|2021-07-05 18:40:00|11092.4|11089.3|11092.8|11091.1|11094|11091.6|11091.1|11088|432
1625510700000|2021-07-05 18:45:00|11092.9|11091|11092.5|11089.2|11093.4|11091.8|11090.9|11087.7|611
1625511000000|2021-07-05 18:50:00|11091.9|11089.7|11092.5|11088.7|11094.1|11090.6|11090.8|11087.6|631
1625511300000|2021-07-05 18:55:00|11092.4|11088.8|11091.1|11088.9|11093.5|11090.4|11090.5|11087.3|754
1625511600000|2021-07-05 19:00:00|11091.5|11087.9|11092.8|11088.6|11094.3|11090|11090.2|11086.7|1095
1625511900000|2021-07-05 19:05:00|11092|11089.2|11092.8|11091.8|11094.3|11092.5|11091.4|11087.2|677
1625512200000|2021-07-05 19:10:00|11092.9|11091|11094.2|11091.4|11095.3|11093.1|11091.7|11088.1|866
1625512500000|2021-07-05 19:15:00|11094.4|11090.2|11096.1|11091.8|11096.8|11093.5|11093.1|11089|607
1625512800000|2021-07-05 19:20:00|11096.2|11091.2|11097|11094.9|11099.3|11095.2|11094.5|11090.3|978
1625513100000|2021-07-05 19:25:00|11097.2|11094.8|11099|11093.1|11099.5|11095.1|11094.4|11090.6|929
1625513400000|2021-07-05 19:30:00|11098.6|11092.7|11097.5|11095.4|11099.6|11096.2|11095.8|11092.2|777
1625513700000|2021-07-05 19:35:00|11097.8|11095.2|11097.4|11096.4|11098.5|11096.5|11097|11094.7|367
1625514000000|2021-07-05 19:40:00|11097.3|11096.3|11097.5|11094.9|11098.1|11096.5|11095.9|11094.4|989
1625514300000|2021-07-05 19:45:00|11097.2|11094.7|11097.5|11094.8|11097.9|11095.2|11096.2|11094|1315
1625514600000|2021-07-05 19:50:00|11097.2|11094.5|11096.7|11095|11098|11096.1|11096.1|11094.1|1235
1625514900000|2021-07-05 19:55:00|11097.2|11095.2|11097.3|11094.7|11098.1|11096|11095.5|11093.8|1277
1625515200000|2021-07-05 20:00:00|11097.5|11094.9|11097.8|11094.7|11098.2|11095.7|11096.1|11094.1|1294
1625515500000|2021-07-05 20:05:00|11097.7|11094.8|11098.5|11095.6|11098.6|11096.3|11095.7|11094.3|906
1625515800000|2021-07-05 20:10:00|11098.3|11095.5|11098.7|11095.3|11099.1|11096.4|11096.6|11094.4|637
1625516100000|2021-07-05 20:15:00|11098.6|11095.4|11098.8|11096.1|11099.3|11096.6|11096.9|11094.7|399
1625516400000|2021-07-05 20:20:00|11098.3|11096.4|11098.6|11096.2|11099.4|11096.5|11096.8|11095|617
1625516700000|2021-07-05 20:25:00|11098.1|11096.1|11098.4|11095.7|11099|11096.8|11096.5|11095.5|256
1625517000000|2021-07-05 20:30:00|11098|11095.8|11097.9|11095.5|11098.6|11096.4|11096.7|11094.6|167
1625517300000|2021-07-05 20:35:00|11097.5|11095.4|11098.2|11095.6|11098.6|11096|11097|11094.9|116
1625517600000|2021-07-05 20:40:00|11098.1|11095.7|11097.8|11095.9|11098.6|11096.3|11097.1|11095.4|184
1625517900000|2021-07-05 20:45:00|11097.9|11095.8|11098.2|11096|11098.8|11096.3|11097.1|11095.3|146
1625518200000|2021-07-05 20:50:00|11098.6|11096.3|11099.9|11095.8|11101.1|11096.5|11097.5|11094.1|416
1625518500000|2021-07-05 20:55:00|11100.2|11095.4|11100.1|11094.1|11102.5|11098.6|11099.8|11094|248
1625518800000|2021-07-05 21:00:00|11099.7|11093.7|11099.1|11093.1|11100.3|11094.3|11097.8|11091.8|44
1625519100000|2021-07-05 21:05:00|11098.4|11092.4|11098.5|11092.5|11101.5|11095.5|11098|11092|145
1625519400000|2021-07-05 21:10:00|11098.8|11092.8|11099.9|11093.9|11100.3|11094.3|11098.2|11092.2|146
1625519700000|2021-07-05 21:15:00|11100|11094|11099.8|11093.8|11100.2|11094.5|11099.5|11093.5|119
1625520000000|2021-07-05 21:20:00|11099.9|11093.9|11098.8|11093.5|11100.4|11095.3|11096.3|11093.2|341
1625520300000|2021-07-05 21:25:00|11099|11093.3|11099.7|11093.7|11100.4|11094.4|11098.4|11093.1|105
1625520600000|2021-07-05 21:30:00|11100.2|11094.6|11100.2|11094.5|11100.9|11095|11096.4|11093.4|242
1625520900000|2021-07-05 21:35:00|11100.1|11094.4|11100|11095.3|11100.8|11095.6|11099.2|11094|127
1625521200000|2021-07-05 21:40:00|11099.8|11095.5|11099.4|11094.8|11100.3|11095.9|11099.4|11093.5|146
1625521500000|2021-07-05 21:45:00|11099.5|11094.6|11099.9|11095.7|11100.4|11095.8|11099.3|11094.6|127
1625521800000|2021-07-05 21:50:00|11099.8|11095.8|11099.8|11096|11100|11096.2|11099.2|11095.6|99
1625522100000|2021-07-05 21:55:00|11099.7|11096.1|11099.6|11095.5|11100.5|11096.4|11098.6|11094.9|146
1625522400000|2021-07-05 22:00:00|11096.8|11093.9|11095.6|11094.6|11097.2|11095|11094.7|11092.5|446
1625522700000|2021-07-05 22:05:00|11095.7|11094.7|11093.1|11092.1|11095.7|11094.7|11093|11092|137
1625523000000|2021-07-05 22:10:00|11093|11092|11093|11092|11093.9|11092.7|11092.9|11091.8|135
1625523300000|2021-07-05 22:15:00|11093.1|11092.1|11093.6|11092.6|11093.7|11092.7|11091.7|11090.7|243
1625523600000|2021-07-05 22:20:00|11093.2|11092.2|11090.9|11089.9|11093.2|11092.2|11090.8|11089.8|132
1625523900000|2021-07-05 22:25:00|11091.1|11090.1|11092.9|11091.9|11093|11092|11091.1|11089.9|204
1625524200000|2021-07-05 22:30:00|11092.8|11091.8|11092.9|11091.9|11093|11092|11091.6|11090.6|77
1625524500000|2021-07-05 22:35:00|11092.8|11091.8|11091.4|11090.4|11093.6|11092.6|11091|11090|174
1625524800000|2021-07-05 22:40:00|11091.5|11090.5|11091.8|11090.8|11092.3|11091.3|11091.1|11090.1|176
1625525100000|2021-07-05 22:45:00|11091.7|11090.7|11091.4|11090.4|11091.9|11090.9|11091.2|11090.2|156
1625525400000|2021-07-05 22:50:00|11091.3|11090.3|11093.9|11092.9|11094.1|11093.1|11091|11090|142
1625525700000|2021-07-05 22:55:00|11094|11093|11093.3|11092.3|11094.1|11093.1|11092.7|11091.7|128
1625526000000|2021-07-05 23:00:00|11093.1|11092.1|11093|11092|11094.3|11093.3|11092.8|11091.8|121
1625526300000|2021-07-05 23:05:00|11092.9|11091.9|11094.3|11093.3|11094.9|11093.9|11092.9|11091.9|152
1625526600000|2021-07-05 23:10:00|11094.4|11093.4|11093.5|11092.5|11095|11094|11093.1|11092.1|87
1625526900000|2021-07-05 23:15:00|11093.4|11092.4|11092.1|11091.1|11093.7|11092.7|11091.6|11090.6|159
1625527200000|2021-07-05 23:20:00|11092.2|11091.4|11093.6|11092.6|11094.6|11093.6|11092.2|11091.2|84
1625527500000|2021-07-05 23:25:00|11093.4|11092.7|11095.9|11094.9|11096.3|11095.4|11093|11092.2|117
1625527800000|2021-07-05 23:30:00|11096|11095|11094.4|11093.4|11096.1|11095.1|11094.1|11093.1|155
1625528100000|2021-07-05 23:35:00|11094.3|11093.3|11094.3|11093.3|11094.4|11093.5|11094|11093.1|126
1625528400000|2021-07-05 23:40:00|11094.2|11093.2|11094.2|11093.2|11094.7|11093.7|11094.1|11093.1|69
1625528700000|2021-07-05 23:45:00|11094.6|11093.6|11092.4|11091.4|11094.6|11093.6|11092.1|11091.2|184
1625529000000|2021-07-05 23:50:00|11092.3|11091.3|11093.6|11092.6|11093.7|11092.7|11092.2|11091.3|129
1625529300000|2021-07-05 23:55:00|11093.7|11092.7|11092.3|11091.3|11093.7|11092.7|11092.1|11091.1|215
1625529600000|2021-07-06 00:00:00|11092.4|11091.4|11086.8|11085.8|11093.6|11092.8|11086.7|11085.7|372
1625529900000|2021-07-06 00:05:00|11086.7|11086|11083.9|11083.2|11088.6|11087.7|11083.1|11082.1|332
1625530200000|2021-07-06 00:10:00|11084|11083|11083.8|11082.8|11084.9|11084.1|11082.6|11081.6|309
1625530500000|2021-07-06 00:15:00|11083.7|11082.7|11084.6|11083.9|11084.9|11084.1|11082|11081.1|170
1625530800000|2021-07-06 00:20:00|11084.8|11084.1|11084|11083.3|11085|11084.3|11083.7|11083|258
1625531100000|2021-07-06 00:25:00|11084.1|11083.4|11087.9|11086.9|11088.2|11087.2|11084|11083.1|165
1625531400000|2021-07-06 00:30:00|11088|11087|11086.8|11086.1|11088|11087.1|11085.4|11084.5|256
1625531700000|2021-07-06 00:35:00|11086.9|11086.2|11085.4|11084.7|11087|11086.3|11084.4|11083.6|169
1625532000000|2021-07-06 00:40:00|11085.5|11084.8|11082.8|11081.8|11088.5|11087.5|11082.5|11081.7|291
1625532300000|2021-07-06 00:45:00|11082.9|11081.9|11084.1|11083.1|11085.3|11084.4|11082.8|11081.8|265
1625532600000|2021-07-06 00:50:00|11084|11083.3|11086.6|11085.6|11087.2|11086.2|11081.6|11080.6|439
1625532900000|2021-07-06 00:55:00|11086.5|11085.5|11086.9|11085.9|11087.6|11086.8|11085.3|11084.3|258
1625533200000|2021-07-06 01:00:00|11086.6|11086|11087.8|11086.8|11088|11087.3|11086.4|11085.6|231
1625533500000|2021-07-06 01:05:00|11087.7|11087|11087.6|11086.9|11088.4|11087.6|11085.6|11084.8|206
1625533800000|2021-07-06 01:10:00|11087.5|11086.8|11088.3|11087.3|11088.4|11087.5|11086.3|11085.5|212
1625534100000|2021-07-06 01:15:00|11088.4|11087.4|11086.5|11085.5|11088.6|11087.6|11086.4|11085.4|133
1625534400000|2021-07-06 01:20:00|11086.4|11085.4|11085.8|11084.8|11086.9|11086.1|11085.7|11084.8|183
1625534700000|2021-07-06 01:25:00|11085.9|11084.9|11082.9|11081.9|11086.4|11085.5|11082.4|11081.5|224
1625535000000|2021-07-06 01:30:00|11082.8|11081.8|11082.4|11081.7|11084.1|11083.2|11081.6|11080.8|306
1625535300000|2021-07-06 01:35:00|11082.3|11081.6|11081.4|11080.4|11082.8|11082|11079.3|11078.3|301
1625535600000|2021-07-06 01:40:00|11081.5|11080.5|11080.9|11080.2|11081.5|11080.5|11079.6|11078.8|234
1625535900000|2021-07-06 01:45:00|11080.8|11079.9|11081.7|11080.7|11083.1|11082.1|11080.3|11079.5|330
1625536200000|2021-07-06 01:50:00|11081.6|11080.6|11083.5|11082.5|11083.6|11082.9|11081|11080.3|316
1625536500000|2021-07-06 01:55:00|11083.4|11082.7|11082.4|11081.4|11083.5|11082.7|11081.5|11080.7|134
1625536800000|2021-07-06 02:00:00|11082.5|11081.5|11080.8|11080.1|11082.5|11081.6|11080.1|11079.3|255
1625537100000|2021-07-06 02:05:00|11081|11080|11081.4|11080.4|11081.9|11081|11080.7|11079.8|264
1625537400000|2021-07-06 02:10:00|11081.5|11080.5|11081.1|11080.1|11081.7|11080.9|11079.6|11078.7|235
1625537700000|2021-07-06 02:15:00|11080.9|11080.2|11082.7|11082|11082.8|11082|11080.8|11079.9|203
1625538000000|2021-07-06 02:20:00|11082.6|11081.9|11086|11085|11086|11085.2|11082.6|11081.9|219
1625538300000|2021-07-06 02:25:00|11085.9|11084.9|11085.8|11085.1|11086.3|11085.4|11085.3|11084.5|178
1625538600000|2021-07-06 02:30:00|11085.7|11084.8|11085.1|11084.1|11086|11085.2|11084.7|11083.8|154
1625538900000|2021-07-06 02:35:00|11085.2|11084.2|11085.8|11084.8|11086.2|11085.3|11085|11084.1|119
1625539200000|2021-07-06 02:40:00|11085.7|11085|11085|11084.3|11085.8|11085.1|11084|11083.2|162
1625539500000|2021-07-06 02:45:00|11085.2|11084.2|11083.9|11083.2|11085.4|11084.5|11083.4|11082.6|164
1625539800000|2021-07-06 02:50:00|11084|11083|11086|11085|11086.7|11085.7|11083.8|11082.9|163
1625540100000|2021-07-06 02:55:00|11085.8|11085.1|11085.8|11084.8|11086.1|11085.3|11084.9|11084.1|130
1625540400000|2021-07-06 03:00:00|11085.7|11084.7|11085.8|11084.8|11086.9|11086|11085.5|11084.6|196
1625540700000|2021-07-06 03:05:00|11085.6|11084.9|11085.7|11084.7|11086.8|11086|11085.5|11084.7|136
1625541000000|2021-07-06 03:10:00|11085.6|11084.6|11084.5|11083.5|11085.9|11085|11084.2|11083.3|146
1625541300000|2021-07-06 03:15:00|11084.4|11083.4|11084.2|11083.5|11084.6|11083.6|11083|11082.2|142
1625541600000|2021-07-06 03:20:00|11084.3|11083.3|11084.6|11083.6|11085.8|11084.9|11084.1|11083.2|166
1625541900000|2021-07-06 03:25:00|11084.7|11083.7|11085.1|11084.1|11085.3|11084.3|11083.9|11083.1|145
1625542200000|2021-07-06 03:30:00|11085.2|11084.4|11087.4|11086.4|11087.8|11086.8|11084.4|11083.5|165
1625542500000|2021-07-06 03:35:00|11087.6|11086.6|11085.7|11084.7|11087.7|11086.7|11084.4|11083.4|204
1625542800000|2021-07-06 03:40:00|11085.8|11085|11085.6|11084.6|11086|11085.2|11084.7|11083.9|162
1625543100000|2021-07-06 03:45:00|11085.7|11084.7|11085.5|11084.5|11086|11085|11084.9|11084.1|167
1625543400000|2021-07-06 03:50:00|11085.4|11084.4|11085.6|11084.6|11086.2|11085.4|11084.9|11083.9|125
1625543700000|2021-07-06 03:55:00|11085.5|11084.5|11084.8|11084.1|11086.2|11085.4|11084.8|11084.1|136
1625544000000|2021-07-06 04:00:00|11084.7|11084|11084.9|11084.2|11085.1|11084.4|11083.7|11082.9|141
1625544300000|2021-07-06 04:05:00|11085|11084.3|11084.9|11084.2|11085.1|11084.3|11084.3|11083.5|135
1625544600000|2021-07-06 04:10:00|11085.3|11084.3|11085.6|11084.9|11085.8|11085|11084.8|11084.1|152
1625544900000|2021-07-06 04:15:00|11085.7|11084.7|11085.2|11084.5|11085.8|11085.1|11084.7|11084|149
1625545200000|2021-07-06 04:20:00|11085.1|11084.4|11084.9|11084.2|11085.9|11085|11084.7|11083.9|143
1625545500000|2021-07-06 04:25:00|11085|11084.3|11085.5|11084.5|11085.8|11084.9|11084.1|11083.3|183
1625545800000|2021-07-06 04:30:00|11085.6|11084.6|11084.5|11083.5|11087|11086.1|11084|11083.2|354
1625546100000|2021-07-06 04:35:00|11084.4|11083.7|11086.2|11085.2|11086.3|11085.4|11084.4|11083.5|310
1625546400000|2021-07-06 04:40:00|11086.1|11085.1|11085.6|11084.6|11086.3|11085.5|11085|11084|212
1625546700000|2021-07-06 04:45:00|11085.7|11084.7|11085.5|11084.8|11086.2|11085.4|11085.1|11084.2|151
1625547000000|2021-07-06 04:50:00|11085.7|11084.7|11083.7|11082.7|11085.7|11084.7|11083.7|11082.7|222
1625547300000|2021-07-06 04:55:00|11083.8|11082.8|11083.7|11083|11084.9|11084|11083.6|11082.7|151
1625547600000|2021-07-06 05:00:00|11083.8|11082.8|11083.9|11082.9|11084.7|11084|11083.6|11082.6|206
1625547900000|2021-07-06 05:05:00|11083.8|11083.1|11083.3|11082.6|11084.5|11083.8|11083.3|11082.5|136
1625548200000|2021-07-06 05:10:00|11083.1|11082.4|11082.1|11081.1|11083.2|11082.4|11080.7|11079.9|187
1625548500000|2021-07-06 05:15:00|11082|11081|11082.9|11082.2|11083.3|11082.5|11081.7|11080.9|192
1625548800000|2021-07-06 05:20:00|11083.3|11082.3|11083|11082|11084|11083.2|11082.2|11081.4|197
1625549100000|2021-07-06 05:25:00|11083.2|11082.3|11083.2|11082.2|11083.7|11082.9|11082.7|11082|126
1625549400000|2021-07-06 05:30:00|11083.1|11082.4|11080.2|11079.5|11083.5|11082.7|11079.9|11079|196
1625549700000|2021-07-06 05:35:00|11080.3|11079.3|11080.8|11080.1|11081.6|11080.7|11080.1|11079.3|231
1625550000000|2021-07-06 05:40:00|11080.7|11080|11080.5|11079.8|11081.3|11080.5|11080.3|11079.5|159
1625550300000|2021-07-06 05:45:00|11080.6|11079.9|11081|11080.3|11081.3|11080.5|11080.4|11079.5|134
1625550600000|2021-07-06 05:50:00|11081.1|11080.4|11080|11079|11081.3|11080.4|11079.6|11078.7|118
1625550900000|2021-07-06 05:55:00|11080.1|11079.1|11082.5|11081.5|11082.5|11081.5|11080|11079|221
1625551200000|2021-07-06 06:00:00|11082.4|11081.4|11079.4|11078.4|11083.4|11082.6|11078.7|11077.7|342
1625551500000|2021-07-06 06:05:00|11079.5|11078.5|11077.7|11077|11080.4|11079.4|11077|11076|279
1625551800000|2021-07-06 06:10:00|11077.8|11077.1|11079.5|11078.8|11080|11079|11076.8|11075.9|251
1625552100000|2021-07-06 06:15:00|11079.6|11078.9|11079.6|11078.6|11082.3|11081.3|11079.2|11078.3|355
1625552400000|2021-07-06 06:20:00|11079.7|11078.7|11082|11081.3|11082.1|11081.4|11079.5|11078.5|341
1625552700000|2021-07-06 06:25:00|11081.9|11081.2|11082|11081.3|11083.5|11082.6|11080.6|11079.8|303
1625553000000|2021-07-06 06:30:00|11082.1|11081.1|11081.1|11080.4|11082.2|11081.5|11079.9|11079.2|239
1625553300000|2021-07-06 06:35:00|11081|11080.3|11084.2|11083.5|11084.3|11083.6|11080.9|11080.1|198
1625553600000|2021-07-06 06:40:00|11084.1|11083.4|11082.8|11082.1|11084.8|11084.1|11082.5|11081.7|195
1625553900000|2021-07-06 06:45:00|11082.9|11082.2|11085|11084.3|11085.1|11084.3|11082.5|11081.6|192
1625554200000|2021-07-06 06:50:00|11085.4|11084.4|11087.6|11086.9|11088.3|11087.5|11085.4|11084.4|255
1625554500000|2021-07-06 06:55:00|11087.8|11086.8|11087.4|11086.7|11088.4|11087.7|11086.5|11085.8|243
1625554800000|2021-07-06 07:00:00|11087.5|11086.8|11089.9|11089.2|11091.4|11090.7|11087.2|11086.4|435
1625555100000|2021-07-06 07:05:00|11090|11089|11091.5|11090.8|11092.1|11091.4|11089.8|11089|296
1625555400000|2021-07-06 07:10:00|11091.6|11090.9|11090.1|11089.4|11091.7|11091|11088|11087.3|343
1625555700000|2021-07-06 07:15:00|11090.2|11089.5|11089.9|11089.2|11090.6|11089.9|11087.4|11086.7|343
1625556000000|2021-07-06 07:20:00|11090|11089.3|11088.8|11087.8|11090.6|11089.8|11087.6|11086.7|208
1625556300000|2021-07-06 07:25:00|11088.7|11087.7|11089.2|11088.5|11089.4|11088.5|11086.4|11085.7|307
1625556600000|2021-07-06 07:30:00|11089.4|11088.4|11088|11087.3|11089.5|11088.5|11087.2|11086.4|267
1625556900000|2021-07-06 07:35:00|11087.8|11087.1|11083.3|11082.3|11088.1|11087.2|11083|11082.2|312
1625557200000|2021-07-06 07:40:00|11083.1|11082.4|11079.1|11078.4|11085.3|11084.5|11078.7|11077.8|388
1625557500000|2021-07-06 07:45:00|11079|11078.3|11078.4|11077.4|11079.1|11078.4|11076.2|11075.5|429
1625557800000|2021-07-06 07:50:00|11078|11077.3|11076.2|11075.5|11078.2|11077.5|11075.4|11074.7|267
1625558100000|2021-07-06 07:55:00|11076|11075.3|11077.8|11077.1|11080.6|11079.9|11075.2|11074.5|393
1625558400000|2021-07-06 08:00:00|11078|11077.3|11077.3|11076.6|11078.5|11077.7|11075.4|11074.4|431
1625558700000|2021-07-06 08:05:00|11077.6|11076.9|11079|11078.3|11079.5|11078.8|11076.3|11075.6|313
1625559000000|2021-07-06 08:10:00|11078.9|11078.2|11079.5|11078.8|11081.4|11080.6|11078.4|11077.5|400
1625559300000|2021-07-06 08:15:00|11079.1|11078.4|11078.3|11077.6|11079.3|11078.5|11076.8|11076|406
1625559600000|2021-07-06 08:20:00|11078.4|11077.7|11079.2|11078.5|11079.2|11078.5|11076.1|11075.4|410
1625559900000|2021-07-06 08:25:00|11079.1|11078.4|11080.5|11079.5|11081.3|11080.4|11078|11077.2|307
1625560200000|2021-07-06 08:30:00|11080.6|11079.8|11081.3|11080.3|11082.6|11081.9|11079|11078.1|443
1625560500000|2021-07-06 08:35:00|11081.4|11080.4|11085.9|11084.9|11086.5|11085.8|11080.9|11079.9|327
1625560800000|2021-07-06 08:40:00|11086|11085|11082.8|11081.8|11086|11085|11081.5|11080.7|357
1625561100000|2021-07-06 08:45:00|11082.9|11082.1|11081.6|11080.6|11083.6|11082.7|11081.4|11080.6|331
1625561400000|2021-07-06 08:50:00|11081.5|11080.5|11079.4|11078.7|11082.9|11082.1|11079|11078.3|326
1625561700000|2021-07-06 08:55:00|11079.6|11078.6|11079.6|11078.6|11080.3|11079.3|11078.7|11077.9|300
1625562000000|2021-07-06 09:00:00|11079.5|11078.5|11081|11080.3|11081.2|11080.3|11078.1|11077.2|330
1625562300000|2021-07-06 09:05:00|11080.9|11080.2|11080.3|11079.3|11081.1|11080.3|11078|11077.2|291
1625562600000|2021-07-06 09:10:00|11080.4|11079.4|11078.6|11077.9|11081|11080.2|11078.3|11077.4|288
1625562900000|2021-07-06 09:15:00|11078.1|11077.6|11079.1|11078.1|11079.2|11078.5|11076.5|11075.7|448
1625563200000|2021-07-06 09:20:00|11079.2|11078.2|11080.9|11079.9|11081.9|11081|11079.1|11078.1|360
1625563500000|2021-07-06 09:25:00|11081|11080|11080.9|11079.9|11081.7|11080.9|11079.8|11079|294
1625563800000|2021-07-06 09:30:00|11080.5|11079.8|11082.2|11081.5|11082.5|11081.6|11080.4|11079.6|319
1625564100000|2021-07-06 09:35:00|11082.1|11081.4|11082.8|11081.8|11085.4|11084.7|11081.9|11081.1|412
1625564400000|2021-07-06 09:40:00|11082.6|11081.9|11082.6|11081.9|11083.2|11082.3|11082.1|11081.2|249
1625564700000|2021-07-06 09:45:00|11082.5|11081.8|11081.8|11080.8|11083.3|11082.4|11079.2|11078.3|354
1625565000000|2021-07-06 09:50:00|11081.7|11080.7|11081.5|11080.8|11082.1|11081.2|11081.1|11080.1|330
1625565300000|2021-07-06 09:55:00|11081.6|11080.6|11079.9|11079.2|11081.8|11080.9|11079.8|11079.1|270
1625565600000|2021-07-06 10:00:00|11079.8|11079.1|11079.6|11078.9|11081|11080.1|11077.9|11076.9|356
1625565900000|2021-07-06 10:05:00|11079.5|11078.8|11079.8|11078.8|11080.4|11079.5|11078.8|11078|203
1625566200000|2021-07-06 10:10:00|11079.7|11078.7|11079.7|11078.7|11079.9|11079.1|11077.9|11077|307
1625566500000|2021-07-06 10:15:00|11079.6|11078.6|11079.3|11078.6|11080.8|11080.1|11078.8|11077.8|355
1625566800000|2021-07-06 10:20:00|11079.2|11078.5|11076.4|11075.7|11079.4|11078.6|11076.1|11075.4|302
1625567100000|2021-07-06 10:25:00|11076.3|11075.6|11076|11075.3|11076.9|11076.1|11075.9|11075|182
1625567400000|2021-07-06 10:30:00|11075.9|11075.2|11075.7|11075|11076.6|11075.8|11075.2|11074.5|234
1625567700000|2021-07-06 10:35:00|11075.6|11074.9|11076.7|11075.7|11077.7|11076.9|11075.4|11074.6|249
1625568000000|2021-07-06 10:40:00|11076.8|11075.8|11075.3|11074.3|11077.8|11077.1|11075.3|11074.3|225
1625568300000|2021-07-06 10:45:00|11075.2|11074.2|11075.2|11074.5|11075.5|11074.8|11073.1|11072.2|296
1625568600000|2021-07-06 10:50:00|11075.1|11074.4|11072.4|11071.7|11075.3|11074.5|11071.4|11070.4|339
1625568900000|2021-07-06 10:55:00|11072.5|11071.4|11070.6|11069.6|11072.6|11071.7|11068.5|11067.5|381
1625569200000|2021-07-06 11:00:00|11070.2|11069.5|11072.4|11071.7|11073.2|11072.4|11069.3|11068.5|442
1625569500000|2021-07-06 11:05:00|11072.5|11071.8|11071.5|11070.8|11073.1|11072.2|11070.8|11070|318
1625569800000|2021-07-06 11:10:00|11071.7|11070.7|11070.4|11069.4|11072.2|11071.2|11070.3|11069.4|330
1625570100000|2021-07-06 11:15:00|11070.2|11069.5|11071.3|11070.3|11071.9|11071|11068.7|11068|263
1625570400000|2021-07-06 11:20:00|11071.2|11070.5|11070.4|11069.7|11071.9|11071.1|11070.3|11069.4|201
1625570700000|2021-07-06 11:25:00|11070.5|11069.8|11066.5|11065.5|11070.5|11069.8|11066.3|11065.5|410
1625571000000|2021-07-06 11:30:00|11066.3|11065.6|11065.7|11064.7|11067.9|11067|11065.4|11064.6|341
1625571300000|2021-07-06 11:35:00|11065.6|11064.9|11066.2|11065.5|11067.1|11066.4|11065|11064.2|359
1625571600000|2021-07-06 11:40:00|11066.3|11065.3|11062.5|11061.8|11066.3|11065.4|11061.2|11060.5|478
1625571900000|2021-07-06 11:45:00|11062.4|11061.7|11065.6|11064.9|11066.5|11065.7|11062.1|11061.4|459
1625572200000|2021-07-06 11:50:00|11065.7|11065|11068.3|11067.3|11069.4|11068.7|11065|11064.3|335
1625572500000|2021-07-06 11:55:00|11068.2|11067.6|11066|11065.3|11068.4|11067.6|11065.2|11064.4|364
1625572800000|2021-07-06 12:00:00|11065.9|11065.2|11062.7|11062|11065.9|11065.2|11061.5|11060.8|413
1625573100000|2021-07-06 12:05:00|11062.5|11061.8|11066|11065|11067.5|11066.8|11062|11061.1|486
1625573400000|2021-07-06 12:10:00|11065.6|11064.9|11065.7|11065|11066.6|11065.9|11064.4|11063.6|347
1625573700000|2021-07-06 12:15:00|11065.8|11065.1|11067.2|11066.2|11068.3|11067.6|11065.1|11064.3|358
1625574000000|2021-07-06 12:20:00|11067.5|11066.5|11067.8|11066.8|11071.5|11070.7|11067.1|11066.2|620
1625574300000|2021-07-06 12:25:00|11067.9|11066.9|11066.5|11065.8|11069.2|11068.5|11066.4|11065.7|411
1625574600000|2021-07-06 12:30:00|11066.2|11065.5|11063.5|11062.8|11067.5|11066.8|11061.2|11060.5|595
1625574900000|2021-07-06 12:35:00|11063.4|11062.7|11062.6|11061.6|11063.4|11062.7|11060|11059.3|507
1625575200000|2021-07-06 12:40:00|11062.2|11061.5|11064|11063.3|11064.8|11064|11061.3|11060.5|510
1625575500000|2021-07-06 12:45:00|11064.1|11063.4|11066.7|11065.7|11066.9|11066.2|11063.5|11062.8|436
1625575800000|2021-07-06 12:50:00|11066.5|11065.8|11073.7|11072.7|11074.7|11073.9|11066.4|11065.6|501
1625576100000|2021-07-06 12:55:00|11073.8|11072.8|11072.2|11071.5|11074.4|11073.6|11071.3|11070.6|538
1625576400000|2021-07-06 13:00:00|11072.7|11072|11073.1|11072.4|11074.7|11074|11071.7|11070.9|498
1625576700000|2021-07-06 13:05:00|11073.2|11072.5|11075.5|11074.5|11077.8|11076.9|11073.2|11072.5|502
1625577000000|2021-07-06 13:10:00|11075.1|11074.4|11078.6|11077.6|11078.6|11077.6|11073.9|11073.1|617
1625577300000|2021-07-06 13:15:00|11078.7|11077.7|11078.1|11077.4|11080.2|11079.2|11077.1|11076.1|586
1625577600000|2021-07-06 13:20:00|11078|11077.3|11080.2|11079.5|11080.3|11079.6|11077|11076.3|476
1625577900000|2021-07-06 13:25:00|11080|11079.3|11079.7|11079|11080.8|11080.1|11077.5|11076.7|334
1625578200000|2021-07-06 13:30:00|11079.9|11079.2|11076.2|11075.2|11079.9|11079.2|11074.9|11074.1|642
1625578500000|2021-07-06 13:35:00|11076.1|11075.1|11075.2|11074.5|11076.3|11075.5|11072.9|11071.9|657
1625578800000|2021-07-06 13:40:00|11075|11074.3|11076.3|11075.3|11077.6|11076.8|11073.4|11072.4|690
1625579100000|2021-07-06 13:45:00|11076.2|11075.2|11079.2|11078.2|11079.9|11078.9|11075.4|11074.6|683
1625579400000|2021-07-06 13:50:00|11079|11078.3|11068.9|11067.9|11079.4|11078.5|11068.9|11067.9|750
1625579700000|2021-07-06 13:55:00|11069|11068|11076.2|11071.5|11078.3|11077.3|11066.9|11065.9|871
1625580000000|2021-07-06 14:00:00|11075.1|11071.6|11064.3|11063.3|11075.1|11072.7|11063.4|11062.4|900
1625580300000|2021-07-06 14:05:00|11064.1|11063.1|11059.2|11058.2|11064.1|11063.1|11057.6|11056.7|960
1625580600000|2021-07-06 14:10:00|11059|11058.3|11055.4|11054.7|11060.2|11059.4|11055.4|11054.6|762
1625580900000|2021-07-06 14:15:00|11055.7|11054.6|11054.2|11053.2|11055.7|11054.8|11053|11052|839
1625581200000|2021-07-06 14:20:00|11054.3|11053.3|11065.6|11064.6|11066.6|11065.6|11052.5|11051.8|934
1625581500000|2021-07-06 14:25:00|11065.5|11064.5|11065.9|11064.9|11067.3|11066.3|11062.9|11062|788
1625581800000|2021-07-06 14:30:00|11065.8|11064.8|11064|11063|11065.8|11064.8|11061.5|11060.5|655
1625582100000|2021-07-06 14:35:00|11064.2|11063.2|11063.5|11062.5|11066|11065.2|11063.2|11062.2|801
1625582400000|2021-07-06 14:40:00|11063.8|11062.8|11065|11064|11065.3|11064.3|11061.6|11060.6|597
1625582700000|2021-07-06 14:45:00|11064.7|11063.7|11060.9|11059.9|11065.3|11064.3|11060.9|11059.9|604
1625583000000|2021-07-06 14:50:00|11060.8|11059.8|11059.1|11058.1|11063.4|11062.4|11056.4|11055.4|764
1625583300000|2021-07-06 14:55:00|11059.4|11058.4|11057.3|11056.6|11059.5|11058.6|11055.6|11054.7|678
1625583600000|2021-07-06 15:00:00|11057.2|11056.5|11059.7|11058.7|11059.7|11058.9|11055.6|11054.6|630
1625583900000|2021-07-06 15:05:00|11059.6|11058.6|11059.3|11058.3|11061.8|11060.9|11059.1|11058.1|427
1625584200000|2021-07-06 15:10:00|11059.2|11058.2|11061.6|11060.6|11062.3|11061.5|11057|11056|544
1625584500000|2021-07-06 15:15:00|11061.5|11060.5|11058.4|11057.4|11063.5|11062.5|11058.1|11057.2|522
1625584800000|2021-07-06 15:20:00|11058.6|11057.6|11053.4|11052.4|11058.7|11058|11053.4|11052.4|342
1625585100000|2021-07-06 15:25:00|11053.5|11052.5|11057.4|11056.4|11057.4|11056.4|11053.2|11052.5|530
1625585400000|2021-07-06 15:30:00|11057.9|11056.9|11057.4|11056.4|11058.6|11057.6|11055.4|11054.4|424
1625585700000|2021-07-06 15:35:00|11057.5|11056.5|11061|11060|11061|11060|11057.4|11056.4|289
1625586000000|2021-07-06 15:40:00|11061.1|11060.1|11064.8|11063.8|11065.2|11064.2|11060.2|11059.4|451
1625586300000|2021-07-06 15:45:00|11065|11064|11067.4|11066.4|11069.5|11068.5|11064.7|11063.7|580
1625586600000|2021-07-06 15:50:00|11067.5|11066.5|11066.9|11065.9|11068.3|11067.3|11066.5|11065.6|489
1625586900000|2021-07-06 15:55:00|11067|11066|11066.1|11065.1|11068|11067.1|11065.3|11064.3|469
1625587200000|2021-07-06 16:00:00|11066|11065|11065.6|11064.6|11068.6|11067.7|11064.9|11064.1|443
1625587500000|2021-07-06 16:05:00|11065.5|11064.5|11066.4|11065.4|11067.5|11066.5|11064.4|11063.4|456
1625587800000|2021-07-06 16:10:00|11066.3|11065.3|11065.6|11064.6|11067.6|11066.6|11065.1|11064.1|366
1625588100000|2021-07-06 16:15:00|11065.5|11064.5|11064.2|11063.2|11065.7|11064.8|11063.3|11062.3|404
1625588400000|2021-07-06 16:20:00|11064.3|11063.3|11064.5|11063.5|11065.1|11064.2|11063.5|11062.5|424
1625588700000|2021-07-06 16:25:00|11064.4|11063.4|11062.5|11061.5|11064.6|11063.7|11062.2|11061.2|250
1625589000000|2021-07-06 16:30:00|11062.3|11061.6|11061.9|11061.2|11062.8|11061.8|11060.7|11059.8|352
1625589300000|2021-07-06 16:35:00|11062.1|11061.1|11064.1|11063.1|11064.1|11063.3|11061.9|11061|253
1625589600000|2021-07-06 16:40:00|11064.2|11063.2|11061.5|11060.8|11064.2|11063.3|11061.5|11060.6|427
1625589900000|2021-07-06 16:45:00|11061.6|11060.9|11061.5|11060.5|11062.2|11061.4|11060.4|11059.6|302
1625590200000|2021-07-06 16:50:00|11061.7|11060.8|11063.4|11062.7|11063.6|11062.8|11061.4|11060.7|298
1625590500000|2021-07-06 16:55:00|11063.6|11062.9|11063.6|11062.9|11064.9|11064|11063.1|11062.3|274
1625590800000|2021-07-06 17:00:00|11063.5|11062.8|11065.1|11064.1|11066|11065.3|11063.2|11062.4|399
1625591100000|2021-07-06 17:05:00|11065|11064.3|11065.2|11064.5|11065.3|11064.5|11063.9|11063|313
1625591400000|2021-07-06 17:10:00|11065.3|11064.3|11065.9|11064.9|11066.5|11065.7|11065.2|11064.3|296
1625591700000|2021-07-06 17:15:00|11065.8|11065.1|11067.7|11066.7|11068|11067.1|11065.8|11064.9|218
1625592000000|2021-07-06 17:20:00|11067.6|11066.6|11069|11068.3|11069.5|11068.6|11067.6|11066.6|314
1625592300000|2021-07-06 17:25:00|11068.9|11068.2|11066.5|11065.5|11068.9|11068.2|11066|11065.3|289
1625592600000|2021-07-06 17:30:00|11066.4|11065.4|11067.6|11066.6|11067.7|11066.8|11066.1|11065.4|180
1625592900000|2021-07-06 17:35:00|11067.5|11066.8|11068.8|11067.8|11069|11068.1|11067|11066.2|201
1625593200000|2021-07-06 17:40:00|11068.7|11067.7|11068.3|11067.3|11069|11068.1|11067.6|11066.7|262
1625593500000|2021-07-06 17:45:00|11068.4|11067.4|11065.8|11065.1|11068.4|11067.5|11065.4|11064.7|234
1625593800000|2021-07-06 17:50:00|11065.7|11065|11066.4|11065.7|11067.1|11066.2|11065.2|11064.4|155
1625594100000|2021-07-06 17:55:00|11066.5|11065.8|11065.7|11065|11067.6|11066.8|11065.6|11064.8|268
1625594400000|2021-07-06 18:00:00|11065.9|11064.9|11065.2|11064.2|11066.4|11065.6|11064.9|11064|264
1625594700000|2021-07-06 18:05:00|11065.3|11064.3|11067.4|11066.7|11067.6|11066.9|11064.6|11063.9|224
1625595000000|2021-07-06 18:10:00|11067.6|11066.6|11066.8|11065.8|11067.7|11066.7|11066.2|11065.4|144
1625595300000|2021-07-06 18:15:00|11066.9|11065.9|11066.2|11065.5|11067|11066.1|11065.8|11065.1|147
1625595600000|2021-07-06 18:20:00|11066.3|11065.3|11066.3|11065.3|11067|11066.1|11065.3|11064.5|165
1625595900000|2021-07-06 18:25:00|11066.2|11065.2|11064.8|11064.1|11066.2|11065.2|11064.8|11063.9|108
1625596200000|2021-07-06 18:30:00|11064.7|11063.7|11062.5|11061.5|11064.7|11064|11062.3|11061.4|174
1625596500000|2021-07-06 18:35:00|11062.4|11061.4|11061.7|11061|11062.5|11061.6|11061.1|11060.3|229
1625596800000|2021-07-06 18:40:00|11061.8|11061.1|11063.9|11062.9|11064.4|11063.6|11061.6|11060.9|278
1625597100000|2021-07-06 18:45:00|11064|11063|11061.4|11060.4|11064.3|11063.4|11061.1|11060.3|282
1625597400000|2021-07-06 18:50:00|11061.5|11060.5|11062.3|11061.6|11062.5|11061.7|11060.8|11059.9|187
1625597700000|2021-07-06 18:55:00|11062.4|11061.7|11062|11061|11063.7|11062.8|11061.7|11060.8|230
1625598000000|2021-07-06 19:00:00|11062.1|11061.4|11063.3|11062.3|11063.6|11062.7|11061.8|11060.9|226
1625598300000|2021-07-06 19:05:00|11063.4|11062.4|11064.7|11063.7|11064.7|11063.8|11062.8|11061.8|195
1625598600000|2021-07-06 19:10:00|11064.6|11063.6|11065.1|11064.1|11065.4|11064.5|11063.9|11063|230
1625598900000|2021-07-06 19:15:00|11065.2|11064.2|11066.1|11065.4|11066.1|11065.4|11064.6|11063.6|227
1625599200000|2021-07-06 19:20:00|11066.2|11065.2|11066.7|11065.7|11067.4|11066.5|11065.8|11065.1|194
1625599500000|2021-07-06 19:25:00|11066.5|11065.8|11065.8|11064.8|11067.1|11066.3|11065.6|11064.8|128
1625599800000|2021-07-06 19:30:00|11065.9|11064.9|11065.8|11065.1|11067.2|11066.4|11065.6|11064.8|139
1625600100000|2021-07-06 19:35:00|11066.2|11065.5|11065.2|11064.2|11067|11066.1|11064.3|11063.4|217
1625600400000|2021-07-06 19:40:00|11065.1|11064.1|11062.6|11061.6|11065.6|11064.9|11062.4|11061.5|145
1625600700000|2021-07-06 19:45:00|11062.5|11061.5|11061.1|11060.4|11063.4|11062.5|11060.5|11059.8|231
1625601000000|2021-07-06 19:50:00|11061.2|11060.5|11062.9|11061.9|11063|11062.2|11060.8|11060.1|172
1625601300000|2021-07-06 19:55:00|11062.8|11062.1|11063.8|11063.1|11064.2|11063.3|11061.2|11060.3|261
1625601600000|2021-07-06 20:00:00|11063.9|11063.2|11064.1|11063.1|11064.5|11063.6|11062.9|11062|327
1625601900000|2021-07-06 20:05:00|11064|11063|11064.9|11063.9|11066.1|11065.3|11063.8|11063|149
1625602200000|2021-07-06 20:10:00|11064.7|11064|11065.7|11064.7|11065.8|11064.9|11064.7|11063.8|115
1625602500000|2021-07-06 20:15:00|11065.6|11064.6|11066|11065|11066|11065.2|11064.1|11063.4|177
1625602800000|2021-07-06 20:20:00|11065.9|11064.9|11064.8|11063.8|11066.1|11065.3|11064.5|11063.7|69
1625603100000|2021-07-06 20:25:00|11064.7|11063.7|11063.8|11062.8|11064.7|11063.9|11063.5|11062.6|225
1625603400000|2021-07-06 20:30:00|11063.9|11062.9|11063.4|11062.4|11064.1|11063.1|11063.3|11062.4|81
1625603700000|2021-07-06 20:35:00|11063.5|11062.5|11063.5|11062.5|11064.1|11063.1|11062.8|11061.8|190
1625604000000|2021-07-06 20:40:00|11063.7|11062.7|11063.1|11062.1|11064.1|11063.1|11062.8|11061.8|203
1625604300000|2021-07-06 20:45:00|11063.2|11062.2|11062.3|11061.3|11063.5|11062.5|11062.2|11061.2|182
1625604600000|2021-07-06 20:50:00|11062.4|11061.4|11062.9|11061.9|11063.1|11062.1|11062.3|11061.3|183
1625604900000|2021-07-06 20:55:00|11062.8|11061.8|11065.3|11059.3|11065.5|11062|11062.1|11059.2|147
1625605200000|2021-07-06 21:00:00|11066.5|11060.5|11065|11060.6|11066.6|11060.6|11064.4|11058.5|24
1625605500000|2021-07-06 21:05:00|11065.1|11059.4|11065.3|11059.3|11065.8|11060.6|11064.6|11058.8|641
1625605800000|2021-07-06 21:10:00|11065.4|11059.4|11065.5|11059.9|11065.7|11060.9|11064.4|11058.9|622
1625606100000|2021-07-06 21:15:00|11065.8|11060|11065.4|11059.4|11066.1|11060.1|11064.6|11058.6|971
1625606400000|2021-07-06 21:20:00|11066|11060|11065.3|11059.3|11066.1|11060.3|11064.2|11059.1|1081
1625606700000|2021-07-06 21:25:00|11065.6|11059.6|11064.6|11060.7|11065.9|11061.5|11063.4|11058.7|1286
1625607000000|2021-07-06 21:30:00|11064.3|11061.1|11064.4|11060.9|11065.1|11061.3|11064|11060.1|1341
1625607300000|2021-07-06 21:35:00|11064.5|11060.8|11064.4|11060.2|11065.2|11062.4|11063.1|11060.2|911
1625607600000|2021-07-06 21:40:00|11064.5|11060.5|11064.1|11060.5|11065.2|11062.3|11063.3|11060.1|151
1625607900000|2021-07-06 21:45:00|11063.9|11060.3|11063.3|11062.3|11064.8|11062.4|11062.9|11059.9|161
1625608200000|2021-07-06 21:50:00|11064.1|11062.2|11064.5|11061.1|11065.3|11062.5|11063.4|11060.5|207
1625608500000|2021-07-06 21:55:00|11064.4|11061.3|11065.1|11061|11065.3|11062.4|11063.3|11060.8|175
1625608800000|2021-07-06 22:00:00|11064.8|11061.7|11063.7|11062.7|11065.2|11062.8|11062.9|11061|490
1625609100000|2021-07-06 22:05:00|11063.6|11062.6|11064.6|11062.8|11064.6|11063.5|11063.4|11062.2|1065
1625609400000|2021-07-06 22:10:00|11064.5|11062.9|11064.7|11063.7|11064.9|11063.9|11063.9|11062.7|788
1625609700000|2021-07-06 22:15:00|11064.6|11063.6|11065.5|11064.5|11065.9|11064.9|11063.8|11062.8|749
1625610000000|2021-07-06 22:20:00|11065.4|11064.4|11067.2|11065.4|11067.2|11065.7|11064.8|11063.8|140
1625610300000|2021-07-06 22:25:00|11066.7|11065.7|11066.6|11065.6|11066.8|11065.8|11065.2|11064.2|152
1625610600000|2021-07-06 22:30:00|11066.7|11065.7|11066.4|11065.4|11067|11066|11065.4|11064.4|150
1625610900000|2021-07-06 22:35:00|11066.5|11065.5|11064.9|11063.9|11066.5|11065.5|11064.7|11063.7|147
1625611200000|2021-07-06 22:40:00|11065|11064|11063.4|11062.4|11065.4|11064.4|11063.3|11062.3|130
1625611500000|2021-07-06 22:45:00|11063.8|11062.8|11064.3|11063.3|11065.3|11064.3|11063.8|11062.8|129
1625611800000|2021-07-06 22:50:00|11064.4|11063.4|11064.5|11063.5|11064.9|11063.9|11064.3|11063.3|119
1625612100000|2021-07-06 22:55:00|11064.6|11063.6|11064.6|11063.6|11064.7|11063.7|11064.4|11063.4|84
1625612400000|2021-07-06 23:00:00|11064.8|11063.8|11065|11064|11065.3|11064.3|11064.4|11063.4|139
1625612700000|2021-07-06 23:05:00|11065.1|11064.1|11063.8|11062.8|11065.2|11064.3|11063.6|11062.6|107
1625613000000|2021-07-06 23:10:00|11064|11063|11065.1|11064.1|11065.2|11064.2|11063.9|11062.9|91
1625613300000|2021-07-06 23:15:00|11065.2|11064.2|11065.5|11064.5|11066.7|11065.7|11065|11064.1|90
1625613600000|2021-07-06 23:20:00|11065.4|11064.4|11065.9|11064.9|11066.5|11065.6|11065.3|11064.3|91
1625613900000|2021-07-06 23:25:00|11066|11065|11065.5|11064.5|11066|11065.1|11064.7|11063.7|133
1625614200000|2021-07-06 23:30:00|11065.4|11064.4|11064.8|11063.8|11065.7|11064.8|11064.1|11063.1|158
1625614500000|2021-07-06 23:35:00|11064.7|11063.7|11062.7|11061.7|11064.7|11063.8|11062.1|11061.2|179
1625614800000|2021-07-06 23:40:00|11062.6|11061.6|11058.4|11057.4|11062.7|11061.8|11058.2|11057.3|171
1625615100000|2021-07-06 23:45:00|11058.5|11057.5|11057.9|11056.9|11059.4|11058.6|11057.1|11056.1|195
1625615400000|2021-07-06 23:50:00|11057.8|11056.8|11058.4|11057.4|11058.9|11058|11057.7|11056.7|131
1625615700000|2021-07-06 23:55:00|11058.5|11057.5|11060.8|11059.8|11061.7|11060.7|11058.5|11057.5|148
1625616000000|2021-07-07 00:00:00|11060.6|11059.9|11056|11055|11061.5|11060.5|11053.4|11052.4|636
1625616300000|2021-07-07 00:05:00|11056.1|11055.1|11050.5|11049.8|11056.1|11055.1|11050.4|11049.6|497
1625616600000|2021-07-07 00:10:00|11050.3|11049.6|11051.8|11051.1|11052.7|11052|11050.3|11049.6|377
1625616900000|2021-07-07 00:15:00|11051.9|11050.9|11051.8|11050.8|11052.5|11051.7|11050.2|11049.5|485
1625617200000|2021-07-07 00:20:00|11051.9|11050.9|11053.1|11052.1|11054.3|11053.6|11050.6|11049.8|326
1625617500000|2021-07-07 00:25:00|11053.2|11052.2|11051.7|11051|11053.6|11052.7|11051.1|11050.2|416
1625617800000|2021-07-07 00:30:00|11051.8|11051.1|11053.2|11052.2|11053.3|11052.4|11050.1|11049.4|493
1625618100000|2021-07-07 00:35:00|11053|11052|11048.7|11047.7|11053.9|11053.1|11047.7|11046.7|533
1625618400000|2021-07-07 00:40:00|11048.8|11047.8|11046.7|11045.7|11048.8|11047.8|11045.6|11044.8|584
1625618700000|2021-07-07 00:45:00|11046.8|11045.8|11045.6|11044.9|11048.3|11047.4|11044.9|11043.9|532
1625619000000|2021-07-07 00:50:00|11045.5|11044.8|11045.2|11044.2|11047.3|11046.6|11043.2|11042.4|711
1625619300000|2021-07-07 00:55:00|11045.1|11044.1|11042.2|11041.5|11046|11045|11040.9|11039.9|713
1625619600000|2021-07-07 01:00:00|11042.1|11041.4|11042.9|11041.9|11043.7|11042.7|11040.2|11039.2|535
1625619900000|2021-07-07 01:05:00|11043|11042|11044.7|11043.7|11045.2|11044.2|11042.7|11041.8|291
1625620200000|2021-07-07 01:10:00|11044.8|11043.8|11043.9|11042.9|11045.4|11044.6|11043.4|11042.6|241
1625620500000|2021-07-07 01:15:00|11043.8|11042.8|11046.5|11045.8|11047.1|11046.4|11043.7|11042.8|440
1625620800000|2021-07-07 01:20:00|11046.4|11045.7|11045.1|11044.1|11047.6|11046.8|11044.9|11044.1|320
1625621100000|2021-07-07 01:25:00|11045.2|11044.2|11048.1|11047.4|11048.8|11048.1|11044.7|11044|420
1625621400000|2021-07-07 01:30:00|11048.2|11047.5|11046.1|11045.4|11048.3|11047.5|11045|11044.1|308
1625621700000|2021-07-07 01:35:00|11045.9|11045.2|11044.7|11044|11047.6|11046.8|11044.5|11043.7|408
1625622000000|2021-07-07 01:40:00|11044.6|11043.9|11044.5|11043.8|11046.2|11045.5|11040.2|11039.2|612
1625622300000|2021-07-07 01:45:00|11044.4|11043.7|11040.6|11039.6|11044.5|11043.7|11040|11039.1|412
1625622600000|2021-07-07 01:50:00|11040.5|11039.5|11042.5|11041.5|11043|11042.1|11040.3|11039.3|466
1625622900000|2021-07-07 01:55:00|11042.4|11041.4|11043.5|11042.8|11045.2|11044.5|11042.3|11041.3|341
1625623200000|2021-07-07 02:00:00|11043.6|11042.9|11046.1|11045.1|11046.3|11045.5|11043.2|11042.3|336
1625623500000|2021-07-07 02:05:00|11046|11045.3|11042.6|11041.9|11046.1|11045.3|11042.2|11041.5|304
1625623800000|2021-07-07 02:10:00|11042.5|11041.6|11042.5|11041.8|11043.3|11042.5|11042|11041.3|293
1625624100000|2021-07-07 02:15:00|11042.4|11041.7|11044.6|11043.6|11044.7|11043.9|11041.8|11040.9|322
1625624400000|2021-07-07 02:20:00|11044.4|11043.7|11045.7|11044.7|11045.8|11044.8|11043.9|11043.1|227
1625624700000|2021-07-07 02:25:00|11045.8|11044.8|11046.7|11045.7|11047|11046.1|11045.2|11044.2|248
1625625000000|2021-07-07 02:30:00|11046.5|11045.8|11049.4|11048.7|11049.8|11048.9|11046.5|11045.7|204
1625625300000|2021-07-07 02:35:00|11049.3|11048.6|11050.5|11049.5|11050.7|11049.8|11048.9|11048.1|269
1625625600000|2021-07-07 02:40:00|11050.3|11049.6|11051.9|11050.9|11053|11052.2|11049.9|11048.9|309
1625625900000|2021-07-07 02:45:00|11051.6|11050.7|11051.2|11050.5|11051.9|11051.1|11051.1|11050.2|180
1625626200000|2021-07-07 02:50:00|11051.3|11050.3|11055.3|11054.6|11055.6|11054.8|11051.2|11050.3|260
1625626500000|2021-07-07 02:55:00|11055.1|11054.4|11055|11054.3|11056.7|11055.9|11054.5|11053.8|263
1625626800000|2021-07-07 03:00:00|11054.9|11054.2|11053|11052.3|11055|11054.3|11052.9|11052|258
1625627100000|2021-07-07 03:05:00|11052.9|11052.2|11054.3|11053.3|11054.6|11053.7|11052.9|11052.1|192
1625627400000|2021-07-07 03:10:00|11054.4|11053.6|11054.2|11053.5|11055.9|11055.1|11054|11053.2|204
1625627700000|2021-07-07 03:15:00|11054.1|11053.4|11055.5|11054.5|11055.6|11054.8|11053.3|11052.5|237
1625628000000|2021-07-07 03:20:00|11055.4|11054.4|11056|11055|11056.5|11055.7|11055.3|11054.4|185
1625628300000|2021-07-07 03:25:00|11055.9|11055.2|11056.1|11055.4|11057.8|11057|11055.4|11054.6|238
1625628600000|2021-07-07 03:30:00|11056.2|11055.5|11058|11057|11058|11057.2|11056.1|11055.3|231
1625628900000|2021-07-07 03:35:00|11058.1|11057.4|11059.5|11058.8|11061|11060.3|11058.1|11057.4|228
1625629200000|2021-07-07 03:40:00|11059.4|11058.7|11060.5|11059.8|11060.7|11059.9|11059.1|11058.3|152
1625629500000|2021-07-07 03:45:00|11060.6|11059.9|11062.2|11061.2|11062.5|11061.7|11060.3|11059.6|190
1625629800000|2021-07-07 03:50:00|11062.1|11061.4|11060.5|11059.8|11062.2|11061.4|11060.3|11059.5|165
1625630100000|2021-07-07 03:55:00|11060.6|11059.9|11060.5|11059.5|11061.5|11060.7|11060.4|11059.5|124
1625630400000|2021-07-07 04:00:00|11060.6|11059.6|11060.2|11059.5|11061.2|11060.5|11060.1|11059.4|157
1625630700000|2021-07-07 04:05:00|11060.4|11059.4|11059.1|11058.4|11060.8|11059.9|11058.6|11057.8|274
1625631000000|2021-07-07 04:10:00|11059.5|11058.8|11060.5|11059.8|11061.1|11060.4|11059.2|11058.5|171
1625631300000|2021-07-07 04:15:00|11060.6|11059.9|11062.9|11061.9|11063.6|11062.7|11060.5|11059.7|235
1625631600000|2021-07-07 04:20:00|11062.8|11061.8|11062.9|11062.2|11064.8|11063.9|11062.7|11061.8|225
1625631900000|2021-07-07 04:25:00|11062.8|11062.1|11063.1|11062.4|11064.1|11063.4|11062.4|11061.6|207
1625632200000|2021-07-07 04:30:00|11063|11062.3|11062.1|11061.1|11063.7|11063|11061.8|11061.1|227
1625632500000|2021-07-07 04:35:00|11062|11061.3|11061.9|11061.2|11062.8|11062|11060.7|11059.8|265
1625632800000|2021-07-07 04:40:00|11061.8|11061.1|11060.6|11059.9|11062.2|11061.3|11060|11059.3|252
1625633100000|2021-07-07 04:45:00|11060.5|11059.8|11054.7|11054|11060.9|11060.2|11053.9|11053.1|503
1625633400000|2021-07-07 04:50:00|11054.6|11053.9|11050.1|11049.4|11056.1|11055.3|11049.6|11048.7|466
1625633700000|2021-07-07 04:55:00|11050.3|11049.6|11053|11052.3|11053.7|11053|11048.6|11047.6|499
1625634000000|2021-07-07 05:00:00|11052.8|11052.1|11052.4|11051.4|11053.8|11052.9|11051.8|11050.9|268
1625634300000|2021-07-07 05:05:00|11052.5|11051.5|11053.3|11052.6|11053.8|11053|11052.4|11051.5|203
1625634600000|2021-07-07 05:10:00|11053.5|11052.8|11054.5|11053.8|11055.7|11054.9|11053|11052.2|367
1625634900000|2021-07-07 05:15:00|11054.6|11053.9|11055.7|11054.7|11056.6|11055.9|11054|11053.2|293
1625635200000|2021-07-07 05:20:00|11055.6|11054.6|11058|11057|11058|11057.1|11055.1|11054.4|303
1625635500000|2021-07-07 05:25:00|11057.9|11056.9|11058.1|11057.4|11059.2|11058.4|11057.5|11056.6|186
1625635800000|2021-07-07 05:30:00|11058.2|11057.2|11057.1|11056.1|11059.3|11058.5|11056.6|11055.8|186
1625636100000|2021-07-07 05:35:00|11057.2|11056.2|11057.9|11056.9|11058.2|11057.4|11055.7|11054.9|230
1625636400000|2021-07-07 05:40:00|11058|11057|11056.1|11055.4|11058|11057.1|11055.1|11054.3|258
1625636700000|2021-07-07 05:45:00|11056.3|11055.3|11056.5|11055.5|11057.8|11057.1|11056.1|11055.2|239
1625637000000|2021-07-07 05:50:00|11056.7|11055.8|11059.2|11058.2|11059.7|11058.8|11056.7|11055.8|247
1625637300000|2021-07-07 05:55:00|11059.3|11058.3|11059.9|11059.2|11061.1|11060.4|11059|11058.2|280
1625637600000|2021-07-07 06:00:00|11059.8|11059.1|11062.4|11061.4|11062.8|11062|11059.6|11058.6|485
1625637900000|2021-07-07 06:05:00|11062.5|11061.5|11062.5|11061.8|11063.6|11062.9|11060.9|11060.2|404
1625638200000|2021-07-07 06:10:00|11062.6|11061.9|11065.1|11064.1|11067|11066|11062.3|11061.5|507
1625638500000|2021-07-07 06:15:00|11065|11064|11069.4|11068.4|11069.4|11068.6|11064.4|11063.7|416
1625638800000|2021-07-07 06:20:00|11069.3|11068.3|11070|11069.3|11070.2|11069.4|11068.4|11067.5|295
1625639100000|2021-07-07 06:25:00|11070.1|11069.1|11068.5|11067.8|11071|11070.3|11068.1|11067.4|326
1625639400000|2021-07-07 06:30:00|11068.6|11067.9|11071.7|11070.7|11073.2|11072.3|11068.4|11067.6|357
1625639700000|2021-07-07 06:35:00|11071.6|11070.9|11070.5|11069.5|11073.9|11073.1|11069.3|11068.4|260
1625640000000|2021-07-07 06:40:00|11070.6|11069.6|11067.8|11067.1|11071.2|11070.4|11067.7|11066.9|259
1625640300000|2021-07-07 06:45:00|11068|11067.3|11073.2|11072.5|11073.8|11073.1|11067.3|11066.6|361
1625640600000|2021-07-07 06:50:00|11073.1|11072.4|11070.6|11069.9|11073.6|11072.9|11070.3|11069.6|330
1625640900000|2021-07-07 06:55:00|11070.5|11069.8|11071.1|11070.4|11072.9|11072.2|11069.3|11068.6|388
1625641200000|2021-07-07 07:00:00|11071.2|11070.5|11070.2|11069.5|11072.5|11071.5|11069.6|11068.9|505
1625641500000|2021-07-07 07:05:00|11070.3|11069.6|11071.3|11070.3|11072.2|11071.5|11069.4|11068.6|454
1625641800000|2021-07-07 07:10:00|11071.1|11070.4|11074|11073.3|11074.4|11073.5|11070.2|11069.5|452
1625642100000|2021-07-07 07:15:00|11074.2|11073.2|11072.7|11071.7|11074.6|11073.7|11071.2|11070.4|439
1625642400000|2021-07-07 07:20:00|11072.8|11071.8|11071.1|11070.4|11073.7|11072.7|11071|11070.2|375
1625642700000|2021-07-07 07:25:00|11071.2|11070.5|11065.5|11064.8|11071.8|11070.8|11064.6|11063.6|553
1625643000000|2021-07-07 07:30:00|11065.9|11065.2|11066.7|11066|11067.8|11067|11064.8|11063.9|462
1625643300000|2021-07-07 07:35:00|11066.8|11066.1|11061.3|11060.6|11067.5|11066.8|11060.7|11060|525
1625643600000|2021-07-07 07:40:00|11061.2|11060.5|11063.3|11062.3|11064.6|11063.7|11060.9|11060.2|573
1625643900000|2021-07-07 07:45:00|11063.2|11062.2|11062.1|11061.4|11064.4|11063.5|11061.5|11060.7|444
1625644200000|2021-07-07 07:50:00|11062.2|11061.2|11061.8|11061.1|11064|11063.2|11061.5|11060.6|370
1625644500000|2021-07-07 07:55:00|11062|11061|11063.8|11063.1|11064.5|11063.7|11061.5|11060.8|482
1625644800000|2021-07-07 08:00:00|11063.9|11063.2|11067.8|11067.1|11068.3|11067.5|11063.9|11063|494
1625645100000|2021-07-07 08:05:00|11067.7|11067|11069.9|11069.2|11070.6|11069.9|11067.2|11066.5|413
1625645400000|2021-07-07 08:10:00|11070|11069.3|11067.4|11066.7|11070|11069.3|11066.6|11065.9|282
1625645700000|2021-07-07 08:15:00|11067.6|11066.9|11069.2|11068.5|11070.2|11069.5|11066.9|11066.2|275
1625646000000|2021-07-07 08:20:00|11069.3|11068.6|11070|11069.3|11070.8|11070|11067.1|11066.3|313
1625646300000|2021-07-07 08:25:00|11069.9|11069.2|11069.9|11068.9|11070|11069.2|11067.9|11067.2|311
1625646600000|2021-07-07 08:30:00|11069.7|11069|11072.9|11072.2|11073.8|11072.9|11069.7|11069|405
1625646900000|2021-07-07 08:35:00|11073.1|11072.4|11076.4|11075.7|11078.7|11078|11071.5|11070.8|447
1625647200000|2021-07-07 08:40:00|11076.5|11075.8|11075.3|11074.6|11077.1|11076.4|11074.5|11073.8|378
1625647500000|2021-07-07 08:45:00|11075.4|11074.7|11075.9|11075.2|11077.6|11076.9|11074.8|11074.1|348
1625647800000|2021-07-07 08:50:00|11076.2|11075.5|11076.2|11075.5|11076.6|11075.9|11074.4|11073.7|326
1625648100000|2021-07-07 08:55:00|11076.1|11075.4|11075.3|11074.6|11077.4|11076.7|11074.1|11073.4|336
1625648400000|2021-07-07 09:00:00|11075.4|11074.7|11073.6|11072.6|11075.4|11074.7|11072.8|11072.1|330
1625648700000|2021-07-07 09:05:00|11073.5|11072.5|11074.3|11073.6|11075.5|11074.7|11071.9|11071.2|318
1625649000000|2021-07-07 09:10:00|11074.6|11073.9|11077|11076.3|11078.7|11077.8|11074.4|11073.7|303
1625649300000|2021-07-07 09:15:00|11077.1|11076.4|11077.1|11076.4|11078.8|11077.9|11076.4|11075.4|410
1625649600000|2021-07-07 09:20:00|11077.2|11076.5|11077.4|11076.7|11079.8|11079|11077.1|11076.4|352
1625649900000|2021-07-07 09:25:00|11077.5|11076.8|11075.8|11075.1|11078.6|11077.9|11075.7|11075|250
1625650200000|2021-07-07 09:30:00|11075.7|11075|11075.8|11074.8|11077.2|11076.4|11075.1|11074.3|360
1625650500000|2021-07-07 09:35:00|11075.7|11074.7|11077.7|11077|11077.8|11077.1|11075.1|11074.2|303
1625650800000|2021-07-07 09:40:00|11077.8|11077.1|11075.8|11075.1|11078.4|11077.5|11074|11073.3|353
1625651100000|2021-07-07 09:45:00|11075.5|11074.8|11075.7|11075|11077.3|11076.4|11075.5|11074.8|339
1625651400000|2021-07-07 09:50:00|11076|11074.9|11075|11074|11076.3|11075.5|11073.4|11072.7|288
1625651700000|2021-07-07 09:55:00|11074.9|11073.9|11074.9|11074.2|11077.5|11076.7|11074.6|11073.8|287
1625652000000|2021-07-07 10:00:00|11074.8|11074.1|11074.8|11073.8|11076.8|11076|11074.2|11073.5|241
1625652300000|2021-07-07 10:05:00|11074.9|11073.9|11078.1|11077.4|11078.5|11077.6|11074.9|11073.9|207
1625652600000|2021-07-07 10:10:00|11078|11077.3|11079.3|11078.3|11079.7|11079|11075.8|11075.1|286
1625652900000|2021-07-07 10:15:00|11079.2|11078.5|11079.6|11078.9|11079.9|11079.2|11078.1|11077.3|287
1625653200000|2021-07-07 10:20:00|11079.5|11078.8|11079.9|11079.2|11081.6|11080.7|11079.3|11078.4|301
1625653500000|2021-07-07 10:25:00|11079.8|11079.1|11079.5|11078.8|11080|11079.2|11078.1|11077.4|254
1625653800000|2021-07-07 10:30:00|11079.9|11078.9|11080.4|11079.7|11082.1|11081.3|11079|11078.3|300
1625654100000|2021-07-07 10:35:00|11080.5|11079.8|11078.7|11077.7|11080.5|11079.8|11078.3|11077.5|225
1625654400000|2021-07-07 10:40:00|11078.6|11077.6|11077.8|11077.1|11079.4|11078.7|11076.7|11075.7|287
1625654700000|2021-07-07 10:45:00|11077.7|11077|11074.9|11074.2|11078.7|11077.9|11074.4|11073.6|342
1625655000000|2021-07-07 10:50:00|11074.8|11074.1|11076.5|11075.8|11076.6|11075.9|11074.5|11073.8|262
1625655300000|2021-07-07 10:55:00|11076.4|11075.7|11075.3|11074.6|11076.5|11075.8|11074|11073.2|209
1625655600000|2021-07-07 11:00:00|11075.4|11074.7|11072.7|11072|11076.6|11075.8|11072.6|11071.8|313
1625655900000|2021-07-07 11:05:00|11072.9|11071.9|11071.5|11070.8|11073.7|11072.9|11071.5|11070.7|282
1625656200000|2021-07-07 11:10:00|11071.6|11070.9|11069.7|11068.7|11071.9|11071.1|11068.8|11068.1|248
1625656500000|2021-07-07 11:15:00|11069.8|11068.8|11068.8|11068.1|11070.1|11069.4|11068.4|11067.7|298
1625656800000|2021-07-07 11:20:00|11068.7|11068|11066.2|11065.2|11069.9|11069.1|11065.9|11065|303
1625657100000|2021-07-07 11:25:00|11066.1|11065.1|11066.3|11065.3|11067.8|11067|11065.4|11064.5|274
1625657400000|2021-07-07 11:30:00|11066.4|11065.7|11068.8|11068.1|11070.3|11069.5|11066.3|11065.6|422
1625657700000|2021-07-07 11:35:00|11068.9|11068.2|11071.2|11070.5|11071.3|11070.6|11068.8|11068|299
1625658000000|2021-07-07 11:40:00|11071.3|11070.6|11071.8|11071.1|11072.7|11071.8|11071.2|11070.4|306
1625658300000|2021-07-07 11:45:00|11071.9|11071.2|11071.5|11070.5|11073|11072.3|11071|11070.3|241
1625658600000|2021-07-07 11:50:00|11071.6|11070.6|11068.8|11068.1|11071.6|11070.8|11068.6|11067.8|216
1625658900000|2021-07-07 11:55:00|11069|11068.3|11068.6|11067.9|11070.4|11069.6|11068.3|11067.5|293
1625659200000|2021-07-07 12:00:00|11068.7|11068|11063.2|11062.2|11069.2|11068.5|11062.3|11061.6|407
1625659500000|2021-07-07 12:05:00|11063.3|11062.3|11063|11062|11064.3|11063.4|11060.2|11059.5|399
1625659800000|2021-07-07 12:10:00|11062.9|11062.2|11061.2|11060.5|11063.6|11062.8|11060.7|11059.9|578
1625660100000|2021-07-07 12:15:00|11061.5|11060.4|11056.6|11055.6|11062.2|11061.2|11053.5|11052.6|862
1625660400000|2021-07-07 12:20:00|11056.1|11055.9|11054.3|11053.3|11058|11057.1|11054.1|11053.2|635
1625660700000|2021-07-07 12:25:00|11054.2|11053.2|11053.8|11052.8|11055.4|11054.7|11051.2|11050.3|622
1625661000000|2021-07-07 12:30:00|11053.5|11052|11057.6|11056.9|11058.5|11057.8|11051.8|11051.1|682
1625661300000|2021-07-07 12:35:00|11057.4|11056.7|11057.9|11057.2|11059.7|11058.9|11054.8|11053.9|639
1625661600000|2021-07-07 12:40:00|11057.2|11056.5|11056|11055|11059.5|11058.8|11055.3|11054.4|606
1625661900000|2021-07-07 12:45:00|11056.1|11055.1|11056|11055|11057.6|11056.7|11055|11054.3|466
1625662200000|2021-07-07 12:50:00|11055.9|11054.9|11058.2|11057.5|11058.9|11058.1|11052.6|11051.9|611
1625662500000|2021-07-07 12:55:00|11058.3|11057.3|11059|11058.3|11059.7|11059|11057.1|11056.3|575
1625662800000|2021-07-07 13:00:00|11058.9|11058.2|11065.4|11064.4|11065.7|11064.8|11057.8|11057.1|745
1625663100000|2021-07-07 13:05:00|11065.5|11064.5|11069.2|11068.2|11070.4|11069.5|11065.2|11064.2|586
1625663400000|2021-07-07 13:10:00|11069.1|11068.1|11068|11067.3|11070.6|11069.7|11066.9|11066|586
1625663700000|2021-07-07 13:15:00|11068.1|11067.4|11069.4|11068.4|11069.7|11068.8|11067.4|11066.5|465
1625664000000|2021-07-07 13:20:00|11069.7|11068.7|11074.8|11074.1|11076.5|11075.5|11068.4|11067.6|644
1625664300000|2021-07-07 13:25:00|11075|11074|11073.7|11072.7|11077.5|11076.6|11073.6|11072.6|403
1625664600000|2021-07-07 13:30:00|11073.6|11072.6|11078.4|11077.4|11080.5|11079.8|11073.5|11072.5|647
1625664900000|2021-07-07 13:35:00|11078.3|11077.3|11075.1|11074.1|11078.3|11077.4|11074.7|11073.7|516
1625665200000|2021-07-07 13:40:00|11075|11074|11071.8|11071.1|11075.8|11074.9|11071.1|11070.2|566
1625665500000|2021-07-07 13:45:00|11071.7|11071|11073.2|11072.2|11073.5|11072.5|11071|11070.1|602
1625665800000|2021-07-07 13:50:00|11072.9|11071.9|11069.7|11068.7|11072.9|11072.1|11068.3|11067.4|669
1625666100000|2021-07-07 13:55:00|11069.8|11069.1|11070.3|11069.3|11072.3|11071.4|11069|11068|504
1625666400000|2021-07-07 14:00:00|11070.2|11069.2|11067.8|11066.8|11072.3|11071.4|11065.5|11064.5|723
1625666700000|2021-07-07 14:05:00|11067.6|11066.9|11075.2|11074.2|11075.8|11075|11067.3|11066.5|743
1625667000000|2021-07-07 14:10:00|11075.4|11074.7|11077.4|11076.7|11079|11078.2|11075.3|11074.4|657
1625667300000|2021-07-07 14:15:00|11077.6|11076.6|11080.2|11079.2|11080.3|11079.5|11077.4|11076.6|625
1625667600000|2021-07-07 14:20:00|11080|11079.3|11076.6|11075.6|11082|11081.1|11075|11074.1|662
1625667900000|2021-07-07 14:25:00|11076.5|11075.5|11075.3|11074.6|11076.9|11076.2|11073.5|11072.7|677
1625668200000|2021-07-07 14:30:00|11075.6|11074.5|11073.2|11072.2|11077.8|11077|11072.4|11071.5|727
1625668500000|2021-07-07 14:35:00|11073.8|11072.5|11076.2|11075.2|11076.5|11075.7|11071.9|11071|703
1625668800000|2021-07-07 14:40:00|11076.3|11075.3|11073.2|11072.2|11076.7|11075.9|11072.8|11071.8|599
1625669100000|2021-07-07 14:45:00|11073.1|11072.1|11069.6|11068.6|11073.4|11072.4|11068|11067|669
1625669400000|2021-07-07 14:50:00|11069.7|11068.7|11066.4|11065.4|11070.2|11069.2|11063.9|11063.2|698
1625669700000|2021-07-07 14:55:00|11066.5|11065.5|11066.6|11065.6|11067.4|11066.5|11065.1|11064.1|593
1625670000000|2021-07-07 15:00:00|11066.7|11065.9|11067.2|11066.2|11067.5|11066.7|11065.1|11064.1|603
1625670300000|2021-07-07 15:05:00|11067|11066.3|11067.4|11066.7|11070|11069.1|11066.2|11065.3|511
1625670600000|2021-07-07 15:10:00|11067.3|11066.6|11067.1|11066.4|11069.4|11068.6|11066.9|11066|416
1625670900000|2021-07-07 15:15:00|11066.9|11066.2|11064.4|11063.4|11067.3|11066.5|11062.6|11061.7|467
1625671200000|2021-07-07 15:20:00|11064.3|11063.6|11068|11067.3|11068.9|11067.9|11064.3|11063.4|452
1625671500000|2021-07-07 15:25:00|11068.2|11067.2|11068.6|11067.6|11069.2|11068.3|11066.8|11065.8|433
1625671800000|2021-07-07 15:30:00|11068.7|11067.7|11070.9|11070.2|11072|11071.1|11068.6|11067.6|383
1625672100000|2021-07-07 15:35:00|11070.7|11070|11067.3|11066.6|11071|11070.2|11066.8|11066.1|345
1625672400000|2021-07-07 15:40:00|11067.2|11066.5|11063.7|11062.7|11067.6|11066.9|11063.2|11062.5|313
1625672700000|2021-07-07 15:45:00|11063.6|11062.9|11062.6|11061.9|11064.1|11063.3|11061.6|11060.7|413
1625673000000|2021-07-07 15:50:00|11062.5|11061.8|11062.6|11061.9|11063.4|11062.7|11061.9|11061.2|306
1625673300000|2021-07-07 15:55:00|11062.5|11061.8|11062.6|11061.9|11062.7|11062|11060.8|11060.1|275
1625673600000|2021-07-07 16:00:00|11062.7|11062|11061.9|11061.2|11062.7|11062|11060.9|11060.1|304
1625673900000|2021-07-07 16:05:00|11061.8|11061.1|11061.6|11060.6|11062.3|11061.5|11060.9|11060.1|320
1625674200000|2021-07-07 16:10:00|11061.5|11060.8|11064.4|11063.7|11064.6|11063.8|11061.4|11060.6|312
1625674500000|2021-07-07 16:15:00|11064.5|11063.8|11064.5|11063.8|11065.9|11065.1|11064.4|11063.6|216
1625674800000|2021-07-07 16:20:00|11064.6|11063.9|11063.6|11062.6|11064.7|11063.9|11063.3|11062.6|232
1625675100000|2021-07-07 16:25:00|11063.5|11062.5|11064|11063|11064.8|11064|11063.3|11062.5|289
1625675400000|2021-07-07 16:30:00|11063.9|11062.9|11065.7|11065|11066.5|11065.6|11063.6|11062.9|283
1625675700000|2021-07-07 16:35:00|11065.8|11065.1|11064.6|11063.6|11065.8|11065.1|11064.3|11063.5|176
1625676000000|2021-07-07 16:40:00|11064.4|11063.7|11065.5|11064.8|11066|11065.2|11063.7|11063|212
1625676300000|2021-07-07 16:45:00|11065.4|11064.7|11065.8|11065.1|11066.1|11065.3|11065.1|11064.3|219
1625676600000|2021-07-07 16:50:00|11065.7|11065|11068.3|11067.3|11069.2|11068.2|11065.7|11064.9|215
1625676900000|2021-07-07 16:55:00|11068.2|11067.2|11067.7|11066.7|11068.4|11067.4|11067|11066.1|206
1625677200000|2021-07-07 17:00:00|11067.8|11066.8|11069.3|11068.3|11069.4|11068.6|11067.7|11066.7|245
1625677500000|2021-07-07 17:05:00|11069.6|11068.6|11069.7|11068.7|11070.2|11069.4|11069|11068.2|208
1625677800000|2021-07-07 17:10:00|11069.4|11068.8|11068.6|11067.6|11069.9|11069.1|11067.3|11066.5|264
1625678100000|2021-07-07 17:15:00|11068.5|11067.5|11068.9|11067.9|11070|11069.2|11068.5|11067.5|287
1625678400000|2021-07-07 17:20:00|11069|11068|11067.6|11066.6|11069.3|11068.5|11067.3|11066.5|258
1625678700000|2021-07-07 17:25:00|11067.4|11066.7|11070.3|11069.6|11070.6|11069.6|11067.3|11066.4|189
1625679000000|2021-07-07 17:30:00|11070.5|11069.5|11070.7|11069.7|11071.2|11070.4|11068.8|11067.8|209
1625679300000|2021-07-07 17:35:00|11070.6|11069.9|11072|11071|11072.4|11071.5|11070.4|11069.4|253
1625679600000|2021-07-07 17:40:00|11072.3|11071.3|11071.2|11070.2|11073.1|11072.1|11071|11070|244
1625679900000|2021-07-07 17:45:00|11071.1|11070.1|11068.1|11067.1|11071.1|11070.1|11068.1|11067.1|176
1625680200000|2021-07-07 17:50:00|11068.3|11067.3|11067.2|11066.2|11068.6|11067.7|11066.8|11065.8|218
1625680500000|2021-07-07 17:55:00|11067|11066.3|11067.9|11065.8|11068.7|11067.7|11064.8|11063.8|409
1625680800000|2021-07-07 18:00:00|11068.4|11066|11058.3|11057.3|11069.8|11068.8|11055.9|11054.9|1112
1625681100000|2021-07-07 18:05:00|11058.7|11057.7|11056.6|11055.6|11065.2|11064.2|11055.9|11054.9|949
1625681400000|2021-07-07 18:10:00|11056.4|11055.4|11061.1|11060.1|11061.5|11060.5|11054.4|11053.4|669
1625681700000|2021-07-07 18:15:00|11060.9|11060.2|11056.2|11055.2|11060.9|11060.2|11056|11055.2|618
1625682000000|2021-07-07 18:20:00|11056.3|11055.3|11059.8|11058.8|11060.2|11059.5|11055.3|11054.3|481
1625682300000|2021-07-07 18:25:00|11059.6|11058.9|11058.6|11057.9|11059.8|11058.9|11055.8|11054.8|440
1625682600000|2021-07-07 18:30:00|11058.5|11057.8|11058.4|11057.7|11059.8|11059.1|11057.7|11056.9|327
1625682900000|2021-07-07 18:35:00|11058.3|11057.6|11059.4|11058.7|11060.7|11059.7|11057.3|11056.6|360
1625683200000|2021-07-07 18:40:00|11059.3|11058.6|11062.3|11061.6|11062.6|11061.8|11058.7|11057.8|236
1625683500000|2021-07-07 18:45:00|11062.2|11061.5|11062.4|11061.7|11062.6|11061.9|11060.8|11060|234
1625683800000|2021-07-07 18:50:00|11062.6|11061.9|11063.3|11062.6|11063.5|11062.7|11060.9|11060.1|196
1625684100000|2021-07-07 18:55:00|11063|11062.3|11062.2|11061.5|11063.6|11062.7|11061.4|11060.6|390
1625684400000|2021-07-07 19:00:00|11062.3|11061.6|11061.3|11060.3|11063.7|11063|11060.9|11060.1|234
1625684700000|2021-07-07 19:05:00|11061.2|11060.2|11061.9|11061.2|11062.4|11061.6|11060.6|11059.9|255
1625685000000|2021-07-07 19:10:00|11061.8|11061.1|11062.2|11061.2|11063|11062.2|11061.8|11061|138
1625685300000|2021-07-07 19:15:00|11062.3|11061.3|11059.6|11058.6|11062.3|11061.3|11059.4|11058.6|189
1625685600000|2021-07-07 19:20:00|11059.7|11058.7|11059.5|11058.5|11060.1|11059.1|11059.1|11058.2|153
1625685900000|2021-07-07 19:25:00|11059.6|11058.6|11060.3|11059.6|11060.6|11059.6|11058.9|11058.1|128
1625686200000|2021-07-07 19:30:00|11060.1|11059.4|11059.1|11058.4|11060.4|11059.6|11058.3|11057.4|178
1625686500000|2021-07-07 19:35:00|11059|11058.3|11058.7|11057.7|11059.3|11058.5|11058.2|11057.3|249
1625686800000|2021-07-07 19:40:00|11058.4|11057.6|11058.5|11057.8|11058.9|11058|11057.9|11057.1|110
1625687100000|2021-07-07 19:45:00|11058.7|11057.7|11058.8|11057.8|11058.9|11058|11057.4|11056.4|178
1625687400000|2021-07-07 19:50:00|11058.5|11057.7|11057.3|11056.6|11058.6|11057.8|11057.1|11056.4|135
1625687700000|2021-07-07 19:55:00|11057.4|11056.7|11061.1|11060.4|11063|11062.1|11057.3|11056.6|421
1625688000000|2021-07-07 20:00:00|11061.2|11060.5|11063|11062|11064.1|11063.2|11061.1|11060.4|254
1625688300000|2021-07-07 20:05:00|11062.9|11062.2|11062.5|11061.5|11063.6|11062.8|11062.1|11061.1|207
1625688600000|2021-07-07 20:10:00|11062.4|11061.4|11062.8|11062.1|11063|11062.2|11061.7|11061|233
1625688900000|2021-07-07 20:15:00|11062.9|11062.2|11062.9|11061.9|11063.6|11062.7|11062.7|11061.8|232
1625689200000|2021-07-07 20:20:00|11063|11062|11063.4|11062.7|11063.8|11062.9|11062.7|11061.8|129
1625689500000|2021-07-07 20:25:00|11063.3|11062.6|11064.2|11063.5|11064.5|11063.7|11062.7|11061.9|139
1625689800000|2021-07-07 20:30:00|11064.1|11063.4|11063.5|11062.5|11066.1|11065.3|11063.3|11062.3|183
1625690100000|2021-07-07 20:35:00|11063.4|11062.4|11064.2|11063.2|11064.2|11063.2|11063.1|11062.2|228
1625690400000|2021-07-07 20:40:00|11064.1|11063.1|11063|11062|11064.2|11063.2|11062.4|11061.4|122
1625690700000|2021-07-07 20:45:00|11063.1|11062.1|11062.3|11061.3|11063.1|11062.1|11061.7|11060.7|142
1625691000000|2021-07-07 20:50:00|11062.2|11061.2|11062.9|11061.9|11063.1|11062.2|11062|11061|161
1625691300000|2021-07-07 20:55:00|11063|11062|11067.2|11061.2|11067.4|11062.1|11061.6|11059.9|199
1625691600000|2021-07-07 21:00:00|11068.1|11062.1|11072.6|11066.6|11073.8|11067.8|11068.1|11062.1|22
1625691900000|2021-07-07 21:05:00|11072.9|11066.9|11069.3|11063.3|11074.7|11068.7|11067.9|11061.9|162
1625692200000|2021-07-07 21:10:00|11069.5|11063.5|11064.1|11061.5|11070.3|11064.3|11063.3|11060.5|184
1625692500000|2021-07-07 21:15:00|11064.5|11061.3|11063.8|11061.5|11065.4|11062.6|11062.8|11060.4|647
1625692800000|2021-07-07 21:20:00|11063.5|11060.8|11067|11061|11067.6|11062.7|11063.1|11060.4|708
1625693100000|2021-07-07 21:25:00|11066.9|11060.9|11065.5|11062.3|11067.8|11064.1|11064.7|11060.3|762
1625693400000|2021-07-07 21:30:00|11065.1|11062.5|11065.7|11062|11066|11063.9|11063.9|11060.8|1410
1625693700000|2021-07-07 21:35:00|11064.7|11062.1|11065.4|11062.7|11066.2|11063.8|11063.9|11061.4|424
1625694000000|2021-07-07 21:40:00|11065.1|11062.8|11065.4|11063.4|11066.3|11063.7|11064|11062.1|119
1625694300000|2021-07-07 21:45:00|11066.1|11063.6|11065.8|11063.9|11066.6|11064.7|11065.1|11062.9|140
1625694600000|2021-07-07 21:50:00|11065.6|11064|11065.9|11063.4|11066.3|11064.5|11064.5|11063.2|127
1625694900000|2021-07-07 21:55:00|11065.5|11063.5|11064.9|11063|11066|11064.3|11064.7|11063|390
1625695200000|2021-07-07 22:00:00|11064.7|11063.2|11063.1|11062.1|11066.5|11063.7|11063.1|11062.1|423
1625695500000|2021-07-07 22:05:00|11063.2|11062.2|11063.6|11062.6|11063.8|11062.7|11061.8|11060.8|267
1625695800000|2021-07-07 22:10:00|11063.7|11062.7|11064.2|11063.2|11065.1|11064|11063.4|11062.4|195
1625696100000|2021-07-07 22:15:00|11063.9|11062.9|11065.6|11064.6|11065.7|11064.7|11063.8|11062.8|113
1625696400000|2021-07-07 22:20:00|11065.7|11064.7|11066.6|11065.6|11066.9|11065.9|11064.5|11063.5|143
1625696700000|2021-07-07 22:25:00|11066.7|11065.7|11066.4|11065.4|11067.9|11066.9|11066.3|11065.3|209
1625697000000|2021-07-07 22:30:00|11066.5|11065.5|11064.5|11063.5|11066.6|11065.6|11064.1|11063.1|96
1625697300000|2021-07-07 22:35:00|11064.4|11063.4|11061.8|11060.8|11064.5|11063.5|11061.5|11060.5|181
1625697600000|2021-07-07 22:40:00|11061.7|11060.7|11062.9|11061.9|11063.1|11062.1|11061.6|11060.6|128
1625697900000|2021-07-07 22:45:00|11062.7|11061.7|11062.5|11061.5|11062.7|11061.7|11062.1|11061.1|143
1625698200000|2021-07-07 22:50:00|11062.4|11061.4|11062.1|11061.1|11063.1|11062.1|11062|11061|158
1625698500000|2021-07-07 22:55:00|11062|11061|11061.1|11060.1|11062|11061|11059.9|11058.9|132
1625698800000|2021-07-07 23:00:00|11061.2|11060.2|11060.5|11059.5|11061.5|11060.5|11059.8|11058.8|234
1625699100000|2021-07-07 23:05:00|11060.4|11059.4|11061.3|11060.3|11062.2|11061.2|11059.8|11058.8|180
1625699400000|2021-07-07 23:10:00|11061.2|11060.2|11061.3|11060.3|11061.7|11060.7|11060.4|11059.4|182
1625699700000|2021-07-07 23:15:00|11061.2|11060.2|11060.7|11059.7|11062.2|11061.2|11060.5|11059.7|205
1625700000000|2021-07-07 23:20:00|11060.8|11059.8|11060.9|11059.9|11061.5|11060.5|11060.4|11059.4|129
1625700300000|2021-07-07 23:25:00|11061|11060|11061.5|11060.5|11061.7|11060.7|11061|11060|126
1625700600000|2021-07-07 23:30:00|11061.3|11060.3|11061.5|11060.5|11062.6|11061.6|11061.2|11060.2|132
1625700900000|2021-07-07 23:35:00|11061.4|11060.4|11061.3|11060.3|11062.1|11061.2|11061.1|11060.1|149
1625701200000|2021-07-07 23:40:00|11061.4|11060.4|11063.3|11062.3|11063.7|11062.7|11061.3|11060.3|159
1625701500000|2021-07-07 23:45:00|11062.9|11061.9|11063.2|11062.2|11063.5|11062.6|11062.6|11061.8|164
1625701800000|2021-07-07 23:50:00|11062.8|11061.8|11062.5|11061.5|11063.5|11062.5|11061.8|11060.9|183
1625702100000|2021-07-07 23:55:00|11062.6|11061.6|11064.1|11063.1|11064.2|11063.2|11062.6|11061.6|191
1625702400000|2021-07-08 00:00:00|11063.9|11063.2|11058.9|11057.9|11065.4|11064.7|11057.8|11056.8|396
1625702700000|2021-07-08 00:05:00|11059|11058|11057.2|11056.2|11059.8|11059|11057|11056.1|279
1625703000000|2021-07-08 00:10:00|11057.4|11056.4|11057.3|11056.3|11057.8|11057|11055|11054.2|299
1625703300000|2021-07-08 00:15:00|11057.2|11056.2|11055.4|11054.7|11057.3|11056.4|11054.7|11053.9|323
1625703600000|2021-07-08 00:20:00|11055.6|11054.9|11057.1|11056.1|11057.5|11056.8|11054.6|11053.9|282
1625703900000|2021-07-08 00:25:00|11056.9|11056.2|11056.6|11055.6|11057.7|11056.8|11056.4|11055.5|239
1625704200000|2021-07-08 00:30:00|11056.5|11055.8|11052.8|11051.8|11056.7|11055.8|11051.3|11050.4|456
1625704500000|2021-07-08 00:35:00|11052.9|11051.9|11056.5|11055.5|11057.5|11056.6|11052.8|11051.8|452
1625704800000|2021-07-08 00:40:00|11056.6|11055.6|11057.3|11056.3|11057.9|11056.9|11055.6|11054.8|341
1625705100000|2021-07-08 00:45:00|11057.1|11056.1|11055|11054|11057.2|11056.3|11053.1|11052.3|400
1625705400000|2021-07-08 00:50:00|11054.9|11053.9|11055.9|11054.9|11057.5|11056.6|11052.8|11051.9|543
1625705700000|2021-07-08 00:55:00|11055.8|11054.8|11054.7|11053.7|11057.9|11057.1|11054.4|11053.7|342
1625706000000|2021-07-08 01:00:00|11054.8|11053.8|11052.4|11051.4|11054.8|11053.9|11050.5|11049.6|406
1625706300000|2021-07-08 01:05:00|11052.3|11051.3|11049.2|11048.2|11052.9|11052.1|11047.7|11046.7|502
1625706600000|2021-07-08 01:10:00|11049.1|11048.1|11048.9|11047.9|11050.4|11049.5|11048.2|11047.4|469
1625706900000|2021-07-08 01:15:00|11049|11048|11047.9|11046.9|11049.3|11048.4|11046.5|11045.7|467
1625707200000|2021-07-08 01:20:00|11047.8|11047.1|11048.8|11048.1|11049.8|11049|11047.1|11046.2|480
1625707500000|2021-07-08 01:25:00|11048.9|11047.9|11048.4|11047.4|11050.4|11049.5|11047.8|11046.9|321
1625707800000|2021-07-08 01:30:00|11048.5|11047.5|11050|11049.3|11050.7|11049.7|11047.9|11047.1|422
1625708100000|2021-07-08 01:35:00|11050.2|11049.2|11051.2|11050.5|11051.5|11050.6|11049.5|11048.7|345
1625708400000|2021-07-08 01:40:00|11051.1|11050.4|11052.2|11051.2|11053.1|11052.3|11050.6|11049.8|425
1625708700000|2021-07-08 01:45:00|11051.9|11051|11052.5|11051.5|11052.6|11051.7|11051.7|11050.7|271
1625709000000|2021-07-08 01:50:00|11052.6|11051.6|11051.6|11050.6|11053.7|11052.7|11051.4|11050.5|364
1625709300000|2021-07-08 01:55:00|11051.7|11050.7|11050.6|11049.9|11051.8|11050.8|11048.6|11047.9|423
1625709600000|2021-07-08 02:00:00|11050.3|11049.6|11048.7|11047.7|11050.3|11049.6|11043|11042|516
1625709900000|2021-07-08 02:05:00|11048.8|11048|11051.8|11050.8|11054.1|11053.1|11048.7|11048|545
1625710200000|2021-07-08 02:10:00|11051.6|11050.9|11056.1|11055.1|11056.6|11055.8|11051.6|11050.9|402
1625710500000|2021-07-08 02:15:00|11056.2|11055.2|11056.4|11055.7|11057.7|11056.7|11055|11054|308
1625710800000|2021-07-08 02:20:00|11056.5|11055.8|11057.6|11056.9|11058.7|11057.9|11056.1|11055.2|374
1625711100000|2021-07-08 02:25:00|11057.5|11056.8|11057.8|11056.8|11058.4|11057.6|11056.9|11056|303
1625711400000|2021-07-08 02:30:00|11057.7|11057|11059.3|11058.3|11060.2|11059.3|11057.6|11056.7|398
1625711700000|2021-07-08 02:35:00|11059.2|11058.2|11059.7|11058.7|11061.4|11060.5|11059|11058.1|310
1625712000000|2021-07-08 02:40:00|11059.8|11058.8|11057|11056|11060.2|11059.3|11056.7|11055.8|266
1625712300000|2021-07-08 02:45:00|11056.9|11055.9|11057.9|11057.2|11058.9|11058|11056.6|11055.8|320
1625712600000|2021-07-08 02:50:00|11057.8|11057.1|11057.6|11056.6|11058.8|11058.1|11057.5|11056.6|147
1625712900000|2021-07-08 02:55:00|11057.7|11056.7|11058.6|11057.9|11058.9|11058.1|11056.8|11055.9|178
1625713200000|2021-07-08 03:00:00|11058.7|11058|11056.9|11055.9|11059.1|11058.1|11056.4|11055.6|214
1625713500000|2021-07-08 03:05:00|11057|11056|11058|11057.3|11058.5|11057.6|11056.4|11055.5|237
1625713800000|2021-07-08 03:10:00|11058.1|11057.4|11057.1|11056.4|11058.7|11057.9|11056.4|11055.5|243
1625714100000|2021-07-08 03:15:00|11057.3|11056.3|11056.8|11055.8|11058.4|11057.5|11056.6|11055.7|269
1625714400000|2021-07-08 03:20:00|11056.7|11055.7|11056.9|11055.9|11058.2|11057.3|11056.2|11055.2|276
1625714700000|2021-07-08 03:25:00|11056.8|11056.1|11058.3|11057.3|11059.1|11058.1|11056.8|11055.9|204
1625715000000|2021-07-08 03:30:00|11058.2|11057.2|11058.4|11057.4|11058.9|11058.1|11057.1|11056.3|261
1625715300000|2021-07-08 03:35:00|11058.5|11057.5|11061.7|11060.7|11062.8|11062|11058.3|11057.4|309
1625715600000|2021-07-08 03:40:00|11061.6|11060.6|11061.4|11060.4|11061.9|11061|11060.7|11059.8|203
1625715900000|2021-07-08 03:45:00|11061.5|11060.5|11061.3|11060.3|11061.8|11060.9|11060.4|11059.5|76
1625716200000|2021-07-08 03:50:00|11061.2|11060.2|11059.8|11058.8|11061.3|11060.6|11058.5|11057.8|207
1625716500000|2021-07-08 03:55:00|11059.7|11059|11057.1|11056.1|11060|11059.1|11056.8|11056|305
1625716800000|2021-07-08 04:00:00|11057.2|11056.2|11055.7|11054.7|11057.2|11056.4|11055.5|11054.6|242
1625717100000|2021-07-08 04:05:00|11055.6|11054.6|11053.4|11052.4|11055.8|11054.9|11053.1|11052.2|273
1625717400000|2021-07-08 04:10:00|11053.3|11052.6|11053.3|11052.3|11054.1|11053.2|11052.7|11051.7|236
1625717700000|2021-07-08 04:15:00|11053.5|11052.5|11054.8|11054.1|11055.3|11054.5|11053.4|11052.4|322
1625718000000|2021-07-08 04:20:00|11054.9|11054.2|11053.3|11052.3|11055|11054.2|11052.6|11051.8|211
1625718300000|2021-07-08 04:25:00|11053.2|11052.2|11055.1|11054.4|11055.3|11054.5|11053.2|11052.2|156
1625718600000|2021-07-08 04:30:00|11055.2|11054.5|11055.7|11054.7|11055.8|11054.8|11054.5|11053.6|181
1625718900000|2021-07-08 04:35:00|11055.5|11054.8|11054.6|11053.9|11055.9|11055.1|11054.4|11053.6|206
1625719200000|2021-07-08 04:40:00|11054.7|11054|11052.8|11052.1|11055|11054.2|11052.7|11051.9|208
1625719500000|2021-07-08 04:45:00|11052.9|11052.2|11053.9|11053.2|11054.7|11053.8|11052.7|11051.9|232
1625719800000|2021-07-08 04:50:00|11054|11053|11055.5|11054.5|11055.8|11054.8|11053.5|11052.6|299
1625720100000|2021-07-08 04:55:00|11055.7|11054.7|11053.6|11052.6|11055.8|11054.8|11052.8|11052|357
1625720400000|2021-07-08 05:00:00|11053.7|11052.7|11053.3|11052.3|11054.4|11053.5|11053.1|11052.2|225
1625720700000|2021-07-08 05:05:00|11053.2|11052.2|11050.9|11049.9|11053.4|11052.5|11050.7|11049.9|216
1625721000000|2021-07-08 05:10:00|11050.7|11049.7|11046.5|11045.5|11050.9|11050|11045.8|11044.9|384
1625721300000|2021-07-08 05:15:00|11046.6|11045.6|11035.2|11034.2|11046.8|11045.8|11033.8|11032.8|729
1625721600000|2021-07-08 05:20:00|11035.4|11034.4|11040.6|11039.6|11041.2|11040.4|11034.9|11033.9|432
1625721900000|2021-07-08 05:25:00|11040.7|11039.7|11039.7|11038.7|11041|11040.2|11037.6|11036.7|345
1625722200000|2021-07-08 05:30:00|11039.8|11038.8|11033.5|11032.5|11040.1|11039.2|11032.9|11031.9|473
1625722500000|2021-07-08 05:35:00|11033.4|11032.4|11030.5|11029.5|11033.4|11032.4|11029|11028|713
1625722800000|2021-07-08 05:40:00|11030.4|11029.4|11026|11025|11033|11032|11025.3|11024.4|595
1625723100000|2021-07-08 05:45:00|11026.1|11025.3|11026.5|11025.5|11029.7|11028.9|11025.5|11024.8|462
1625723400000|2021-07-08 05:50:00|11026.6|11025.6|11024.7|11024|11026.8|11026|11022.9|11021.9|516
1625723700000|2021-07-08 05:55:00|11024.4|11023.4|11028.1|11027.1|11028.2|11027.2|11021.5|11020.6|708
1625724000000|2021-07-08 06:00:00|11028.2|11027.2|11032.9|11031.9|11033|11032|11026.5|11025.7|686
1625724300000|2021-07-08 06:05:00|11032.8|11032.1|11033.5|11032.8|11034.2|11033.3|11031.4|11030.5|573
1625724600000|2021-07-08 06:10:00|11033.4|11032.7|11027.8|11026.8|11034.4|11033.7|11026.3|11025.4|625
1625724900000|2021-07-08 06:15:00|11027.7|11026.7|11025.8|11024.8|11029.3|11028.6|11025.7|11024.8|480
1625725200000|2021-07-08 06:20:00|11025.9|11024.9|11030.8|11030.1|11032|11031.1|11025.9|11024.9|394
1625725500000|2021-07-08 06:25:00|11030.9|11029.9|11026.9|11025.9|11031.6|11030.6|11025.1|11024.1|434
1625725800000|2021-07-08 06:30:00|11026.8|11025.8|11025.3|11024.6|11030.7|11030|11023.4|11022.4|628
1625726100000|2021-07-08 06:35:00|11025.4|11024.7|11024.7|11024|11031.3|11030.5|11024.3|11023.6|763
1625726400000|2021-07-08 06:40:00|11024.6|11023.9|11022.3|11021.6|11025|11024.2|11021.3|11020.6|513
1625726700000|2021-07-08 06:45:00|11022.5|11021.5|11020.6|11019.6|11024.2|11023.2|11019.2|11018.3|727
1625727000000|2021-07-08 06:50:00|11020.7|11019.7|11022.2|11021.2|11022.9|11022.2|11016.8|11015.9|596
1625727300000|2021-07-08 06:55:00|11022|11021|11016.8|11015.8|11022.2|11021.4|11015.6|11014.7|642
1625727600000|2021-07-08 07:00:00|11016.9|11015.9|11011.7|11010.7|11020.4|11019.4|11011.6|11010.6|819
1625727900000|2021-07-08 07:05:00|11011.6|11010.6|11005.1|11004.1|11012.1|11011.1|11002.6|11001.6|1036
1625728200000|2021-07-08 07:10:00|11005.2|11004.2|11004.7|11003.7|11007|11006.3|11002.8|11002.1|817
1625728500000|2021-07-08 07:15:00|11004.5|11003.8|11000|10999|11004.9|11004.2|10995.8|10994.9|941
1625728800000|2021-07-08 07:20:00|10999.9|10998.9|11001.7|11000.7|11002.3|11001.6|10995.4|10994.6|752
1625729100000|2021-07-08 07:25:00|11001.6|11000.6|10996.8|10995.8|11001.6|11000.6|10992.7|10992|928
1625729400000|2021-07-08 07:30:00|10996.7|10995.7|10998.6|10997.9|11000.4|10999.6|10993|10992.3|956
1625729700000|2021-07-08 07:35:00|10998.5|10997.8|10999.8|10999.1|10999.9|10999.2|10994.4|10993.5|770
1625730000000|2021-07-08 07:40:00|10999.5|10998.8|10996.7|10995.7|10999.8|10999|10995.1|10994.2|713
1625730300000|2021-07-08 07:45:00|10996.6|10995.6|10989.8|10988.8|10996.9|10995.9|10989.8|10988.8|905
1625730600000|2021-07-08 07:50:00|10989.7|10988.7|10983.1|10982.4|10991.1|10990.1|10981.9|10980.9|967
1625730900000|2021-07-08 07:55:00|10983.2|10982.5|10979.5|10978.5|10983.8|10982.8|10976.6|10975.9|884
1625731200000|2021-07-08 08:00:00|10979.4|10978.4|10978.5|10977.8|10982.8|10981.8|10977|10976.2|723
1625731500000|2021-07-08 08:05:00|10978.6|10977.9|10989.9|10989.2|10992.2|10991.2|10976.9|10976.2|847
1625731800000|2021-07-08 08:10:00|10990|10989|10988.1|10987.1|10990|10989|10984.7|10983.9|692
1625732100000|2021-07-08 08:15:00|10988.2|10987.4|10988.3|10987.3|10988.7|10987.9|10983.8|10982.9|920
1625732400000|2021-07-08 08:20:00|10988.2|10987.2|10987.5|10986.8|10990.2|10989.2|10985.9|10985.2|736
1625732700000|2021-07-08 08:25:00|10987.6|10986.9|10984.7|10983.7|10988.2|10987.2|10980.6|10979.8|931
1625733000000|2021-07-08 08:30:00|10984.6|10983.6|10981.7|10980.7|10984.7|10983.7|10980.4|10979.5|801
1625733300000|2021-07-08 08:35:00|10981.6|10980.6|10979.5|10978.5|10981.8|10980.9|10976|10975|826
1625733600000|2021-07-08 08:40:00|10979.3|10978.3|10980.2|10979.5|10981.3|10980.4|10978.2|10977.2|719
1625733900000|2021-07-08 08:45:00|10980.5|10979.8|10982.2|10981.2|10984.6|10983.6|10979.9|10979.1|662
1625734200000|2021-07-08 08:50:00|10982.1|10981.1|10984.9|10984.2|10985.5|10984.5|10981.8|10980.9|579
1625734500000|2021-07-08 08:55:00|10984.7|10983.9|10985.6|10984.9|10986.8|10985.8|10983.1|10982.2|690
1625734800000|2021-07-08 09:00:00|10985.5|10984.8|10991.5|10990.8|10994.2|10993.4|10985.2|10984.2|798
1625735100000|2021-07-08 09:05:00|10991.4|10990.7|10993.4|10992.4|10994.9|10994.2|10990.8|10990.1|746
1625735400000|2021-07-08 09:10:00|10993.5|10992.5|10994.4|10993.7|10994.6|10993.9|10991|10990.2|596
1625735700000|2021-07-08 09:15:00|10994.5|10993.8|10990.9|10990.2|10994.9|10994.1|10990.6|10989.7|449
1625736000000|2021-07-08 09:20:00|10991|10990|10990.6|10989.9|10991.5|10990.8|10989.6|10988.7|473
1625736300000|2021-07-08 09:25:00|10990.7|10990|10994.4|10993.7|10995|10994.2|10990.3|10989.6|346
1625736600000|2021-07-08 09:30:00|10994.3|10993.6|10998.9|10997.9|10999.1|10998.1|10992.8|10992|481
1625736900000|2021-07-08 09:35:00|10998.8|10998.1|11001.2|11000.2|11002.1|11001.3|10998.3|10997.6|457
1625737200000|2021-07-08 09:40:00|11001.1|11000.4|11001.4|11000.7|11005.4|11004.5|11001.1|11000.3|575
1625737500000|2021-07-08 09:45:00|11001.6|11000.6|10997.8|10997.1|11002|11001.3|10997.4|10996.7|503
1625737800000|2021-07-08 09:50:00|10997.9|10997.2|10995.4|10994.4|10998.7|10998|10994.7|10993.8|552
1625738100000|2021-07-08 09:55:00|10995.3|10994.3|10991.1|10990.4|10996.6|10995.8|10990.8|10989.9|537
1625738400000|2021-07-08 10:00:00|10991.2|10990.5|10993.1|10992.1|10993.4|10992.6|10989.4|10988.6|658
1625738700000|2021-07-08 10:05:00|10992.9|10992.2|10995.4|10994.7|10996.3|10995.5|10991.7|10990.9|470
1625739000000|2021-07-08 10:10:00|10995.5|10994.8|10988.2|10987.2|10995.7|10995|10987.7|10986.8|665
1625739300000|2021-07-08 10:15:00|10988|10987.3|10987.3|10986.3|10989.1|10988.3|10984.6|10983.9|640
1625739600000|2021-07-08 10:20:00|10987.4|10986.4|10987.1|10986.4|10988.1|10987.1|10984|10983.3|639
1625739900000|2021-07-08 10:25:00|10986.8|10985.8|10984.1|10983.1|10986.8|10986|10983.6|10982.8|501
1625740200000|2021-07-08 10:30:00|10984.3|10983.3|10986.4|10985.4|10987.9|10986.9|10978.1|10977.2|605
1625740500000|2021-07-08 10:35:00|10986.3|10985.6|10986.7|10986|10986.9|10986|10984.3|10983.6|445
1625740800000|2021-07-08 10:40:00|10986.9|10985.9|10985.7|10984.7|10989.2|10988.2|10985.3|10984.5|593
1625741100000|2021-07-08 10:45:00|10985.6|10984.6|10980.2|10979.2|10986.9|10986.1|10978.6|10977.6|618
1625741400000|2021-07-08 10:50:00|10980.3|10979.3|10974.8|10973.8|10980.5|10979.5|10972.1|10971.2|742
1625741700000|2021-07-08 10:55:00|10974.9|10973.9|10981.5|10980.5|10981.5|10980.5|10973|10972|598
1625742000000|2021-07-08 11:00:00|10981.4|10980.4|10982.3|10981.3|10985.9|10984.9|10978.9|10978|598
1625742300000|2021-07-08 11:05:00|10982.2|10981.2|10975.9|10974.9|10982.9|10982|10974.6|10973.9|545
1625742600000|2021-07-08 11:10:00|10976|10975|10974.7|10973.7|10977.5|10976.7|10974.1|10973.1|477
1625742900000|2021-07-08 11:15:00|10974.8|10973.8|10978.2|10977.5|10978.3|10977.6|10974.3|10973.3|402
1625743200000|2021-07-08 11:20:00|10978.3|10977.6|10982.8|10981.8|10982.8|10981.9|10977.8|10977|393
1625743500000|2021-07-08 11:25:00|10982.7|10981.7|10984.1|10983.1|10984.6|10983.7|10981.2|10980.4|406
1625743800000|2021-07-08 11:30:00|10984|10983|10980.7|10980|10984.3|10983.4|10978.1|10977.2|467
1625744100000|2021-07-08 11:35:00|10980.6|10979.9|10980.6|10979.6|10982.2|10981.3|10977.8|10977|506
1625744400000|2021-07-08 11:40:00|10980.5|10979.5|10982.9|10981.9|10982.9|10982.1|10979.9|10979|533
1625744700000|2021-07-08 11:45:00|10983|10982|10982.4|10981.7|10984|10983.1|10980.6|10979.8|524
1625745000000|2021-07-08 11:50:00|10982.5|10981.8|10978.8|10978.1|10982.7|10982|10978.2|10977.2|420
1625745300000|2021-07-08 11:55:00|10978.6|10977.9|10975.4|10974.7|10979.3|10978.5|10971|10970|628
1625745600000|2021-07-08 12:00:00|10975.3|10974.4|10969.3|10968.3|10976.1|10975.1|10965.7|10964.7|749
1625745900000|2021-07-08 12:05:00|10969.4|10968.4|10969.6|10968.6|10970.4|10969.5|10965.1|10964.4|651
1625746200000|2021-07-08 12:10:00|10969.7|10968.7|10974.6|10973.6|10974.7|10973.8|10969.1|10968.2|555
1625746500000|2021-07-08 12:15:00|10974.3|10973.3|10971.5|10970.5|10975|10974|10969.2|10968.2|428
1625746800000|2021-07-08 12:20:00|10971.6|10970.9|10963.1|10962.1|10972.8|10972.1|10961.6|10960.6|666
1625747100000|2021-07-08 12:25:00|10962.9|10962.2|10967.6|10966.6|10967.8|10966.8|10962.6|10961.8|536
1625747400000|2021-07-08 12:30:00|10967.7|10966.7|10962|10961|10970.8|10969.6|10960.5|10959.6|774
1625747700000|2021-07-08 12:35:00|10962.4|10961.7|10964.1|10963.1|10965.4|10964.6|10961.6|10960.6|658
1625748000000|2021-07-08 12:40:00|10965|10964.3|10962.9|10961.9|10967.8|10966.8|10961.9|10961|791
1625748300000|2021-07-08 12:45:00|10964|10963|10975.1|10974.1|10977.1|10976.1|10963.3|10962.6|842
1625748600000|2021-07-08 12:50:00|10975.2|10974.2|10973.6|10972.6|10975.4|10974.4|10970.6|10969.7|691
1625748900000|2021-07-08 12:55:00|10973.5|10972.5|10967.6|10966.9|10973.7|10973|10965.6|10964.6|745
1625749200000|2021-07-08 13:00:00|10967.7|10966.7|10967.6|10966.6|10969.9|10969.1|10966.1|10965.3|718
1625749500000|2021-07-08 13:05:00|10967.8|10966.8|10973.1|10972.4|10973.3|10972.4|10964.9|10963.9|765
1625749800000|2021-07-08 13:10:00|10973|10972.1|10968.6|10967.6|10974.6|10973.6|10968.4|10967.5|751
1625750100000|2021-07-08 13:15:00|10968.5|10967.9|10965.7|10965|10968.6|10967.9|10963.9|10963.1|607
1625750400000|2021-07-08 13:20:00|10965.5|10964.8|10969.2|10968.2|10971.3|10970.4|10963.4|10962.7|563
1625750700000|2021-07-08 13:25:00|10969|10968.3|10969.8|10969.1|10972.8|10972|10968.3|10967.5|606
1625751000000|2021-07-08 13:30:00|10969.6|10968.9|10971.7|10971|10973.9|10972.9|10965|10964.3|762
1625751300000|2021-07-08 13:35:00|10971.8|10971.1|10967.9|10966.9|10974.5|10973.6|10967.4|10966.7|615
1625751600000|2021-07-08 13:40:00|10967.8|10967.1|10967|10966|10969.4|10968.5|10965.9|10965|546
1625751900000|2021-07-08 13:45:00|10967.1|10966.1|10965.7|10965|10968.6|10967.8|10963.6|10962.6|821
1625752200000|2021-07-08 13:50:00|10965.9|10964.9|10967.2|10966.2|10969.5|10968.6|10963.1|10962.2|692
1625752500000|2021-07-08 13:55:00|10967.1|10966.1|10967.6|10966.6|10969.3|10968.4|10964.3|10963.6|767
1625752800000|2021-07-08 14:00:00|10967.5|10966.8|10963.4|10962.7|10967.7|10966.8|10960.4|10959.7|690
1625753100000|2021-07-08 14:05:00|10963.5|10962.8|10964.3|10963.3|10967.4|10966.5|10961.9|10961|822
1625753400000|2021-07-08 14:10:00|10964|10963|10957.3|10956.6|10965.6|10964.7|10954.5|10953.8|708
1625753700000|2021-07-08 14:15:00|10957.5|10956.5|10959.3|10958.3|10963.3|10962.3|10957.1|10956.2|639
1625754000000|2021-07-08 14:20:00|10959.4|10958.4|10958.7|10957.7|10959.9|10959.1|10955.1|10954.4|582
1625754300000|2021-07-08 14:25:00|10958.6|10957.6|10960.8|10959.8|10962.7|10961.9|10958.4|10957.6|659
1625754600000|2021-07-08 14:30:00|10960.7|10959.7|10955.7|10954.7|10960.8|10959.8|10955.1|10954.2|531
1625754900000|2021-07-08 14:35:00|10955.8|10954.8|10955.8|10954.8|10959|10958.2|10955|10954.2|568
1625755200000|2021-07-08 14:40:00|10956.2|10955.2|10957.4|10956.4|10958.2|10957.3|10954.2|10953.4|718
1625755500000|2021-07-08 14:45:00|10957.5|10956.5|10956.8|10956.1|10958.1|10957.2|10955.5|10954.7|623
1625755800000|2021-07-08 14:50:00|10956.9|10955.9|10957.3|10956.6|10961.7|10960.7|10955.8|10954.8|558
1625756100000|2021-07-08 14:55:00|10957.5|10956.5|10957.8|10956.8|10957.8|10956.9|10953.8|10952.8|825
1625756400000|2021-07-08 15:00:00|10957.6|10956.9|10957.4|10956.4|10959.5|10958.6|10955.6|10954.6|741
1625756700000|2021-07-08 15:05:00|10957.1|10956.1|10963.8|10962.8|10965.3|10964.3|10956.9|10956|650
1625757000000|2021-07-08 15:10:00|10963.7|10962.7|10970.1|10969.4|10970.4|10969.6|10963.3|10962.4|509
1625757300000|2021-07-08 15:15:00|10969.9|10969.2|10975.6|10974.6|10975.6|10974.6|10969.7|10969|600
1625757600000|2021-07-08 15:20:00|10975.5|10974.5|10978.1|10977.1|10978.3|10977.6|10974.3|10973.4|627
1625757900000|2021-07-08 15:25:00|10978|10977.3|10982.2|10981.2|10983|10982|10976.8|10975.9|632
1625758200000|2021-07-08 15:30:00|10982.1|10981.1|10979.7|10978.7|10982.2|10981.3|10977.6|10976.6|540
1625758500000|2021-07-08 15:35:00|10979.8|10979.1|10980.1|10979.4|10980.4|10979.5|10977.8|10976.8|337
1625758800000|2021-07-08 15:40:00|10980.2|10979.2|10983|10982.3|10986|10985.3|10979.4|10978.5|543
1625759100000|2021-07-08 15:45:00|10983.4|10982.7|10983|10982|10985.4|10984.5|10981.9|10981.1|422
1625759400000|2021-07-08 15:50:00|10983.1|10982.1|10984.3|10983.3|10985.2|10984.3|10982.3|10981.4|376
1625759700000|2021-07-08 15:55:00|10984.4|10983.6|10982.5|10981.5|10984.9|10984.2|10982.2|10981.3|538
1625760000000|2021-07-08 16:00:00|10982.7|10982|10983.1|10982.1|10983.8|10982.9|10982|10981.1|424
1625760300000|2021-07-08 16:05:00|10983.2|10982.5|10984.1|10983.4|10986.6|10985.6|10983.2|10982.4|292
1625760600000|2021-07-08 16:10:00|10984.3|10983.3|10986.1|10985.1|10987.3|10986.5|10983.7|10982.8|243
1625760900000|2021-07-08 16:15:00|10986.2|10985.2|10981.5|10980.5|10986.7|10985.8|10980.9|10979.9|420
1625761200000|2021-07-08 16:20:00|10981.4|10980.4|10981.1|10980.4|10982.3|10981.3|10981|10980.3|217
1625761500000|2021-07-08 16:25:00|10981.3|10980.3|10985.1|10984.1|10985.6|10984.8|10981|10980.1|328
1625761800000|2021-07-08 16:30:00|10985|10984|10983.9|10983.2|10985|10984.3|10983.6|10982.7|231
1625762100000|2021-07-08 16:35:00|10984|10983|10983.8|10983.1|10985.1|10984.2|10983.3|10982.5|217
1625762400000|2021-07-08 16:40:00|10983.9|10982.9|10983.7|10983|10984.8|10984|10983|10982.3|245
1625762700000|2021-07-08 16:45:00|10983.9|10983.2|10982.3|10981.6|10984.2|10983.3|10982.3|10981.3|162
1625763000000|2021-07-08 16:50:00|10982.2|10981.5|10980.7|10980|10983.5|10982.5|10980.3|10979.5|280
1625763300000|2021-07-08 16:55:00|10980.8|10980.1|10980.9|10979.9|10982.8|10981.9|10980.1|10979.2|413
1625763600000|2021-07-08 17:00:00|10980.8|10979.8|10980|10979.3|10981.3|10980.4|10979.2|10978.2|307
1625763900000|2021-07-08 17:05:00|10980.1|10979.4|10980.2|10979.5|10980.5|10979.8|10979.7|10978.9|203
1625764200000|2021-07-08 17:10:00|10980.3|10979.3|10980.2|10979.2|10980.5|10979.6|10979.3|10978.4|301
1625764500000|2021-07-08 17:15:00|10980|10979.3|10982.9|10981.9|10983.1|10982.2|10980|10979.2|380
1625764800000|2021-07-08 17:20:00|10983|10982|10982.9|10981.9|10984.1|10983.2|10982.2|10981.3|317
1625765100000|2021-07-08 17:25:00|10982.7|10982|10984.2|10983.2|10984.5|10983.5|10982.7|10981.9|286
1625765400000|2021-07-08 17:30:00|10984.1|10983.1|10985.4|10984.4|10985.4|10984.4|10983.8|10983|321
1625765700000|2021-07-08 17:35:00|10985.3|10984.3|10985.9|10984.9|10987.5|10986.5|10985.1|10984.1|373
1625766000000|2021-07-08 17:40:00|10986|10985|10984.8|10983.8|10986.7|10985.9|10984.6|10983.7|256
1625766300000|2021-07-08 17:45:00|10985|10984|10984.2|10983.2|10985.7|10985|10984.1|10983.2|227
1625766600000|2021-07-08 17:50:00|10984.3|10983.3|10982.6|10981.6|10984.3|10983.4|10982.1|10981.2|281
1625766900000|2021-07-08 17:55:00|10982.5|10981.5|10984.7|10983.7|10984.7|10983.9|10982.2|10981.2|267
1625767200000|2021-07-08 18:00:00|10984.8|10983.8|10983.5|10982.5|10984.8|10984.1|10982.7|10981.7|229
1625767500000|2021-07-08 18:05:00|10983.6|10982.6|10983.6|10982.9|10984.1|10983.3|10983.3|10982.4|170
1625767800000|2021-07-08 18:10:00|10983.8|10982.8|10982.7|10982|10983.8|10982.8|10981.5|10980.5|240
1625768100000|2021-07-08 18:15:00|10982.8|10982.1|10982.9|10982.2|10983.7|10982.8|10982.5|10981.7|201
1625768400000|2021-07-08 18:20:00|10983|10982.3|10982.8|10981.8|10983.5|10982.6|10982.4|10981.5|258
1625768700000|2021-07-08 18:25:00|10982.7|10982|10984.5|10983.8|10984.9|10984.1|10982.6|10981.6|221
1625769000000|2021-07-08 18:30:00|10984.6|10983.6|10985.9|10985.2|10987.2|10986.4|10984.2|10983.3|216
1625769300000|2021-07-08 18:35:00|10986.3|10985.6|10984.1|10983.1|10987|10986.3|10984|10983.1|219
1625769600000|2021-07-08 18:40:00|10984|10983.3|10983|10982|10984.5|10983.7|10982.9|10981.9|196
1625769900000|2021-07-08 18:45:00|10983.1|10982.1|10981.6|10980.6|10983.4|10982.5|10981|10980.1|286
1625770200000|2021-07-08 18:50:00|10981.4|10980.7|10980.4|10979.7|10982.2|10981.3|10980.4|10979.6|272
1625770500000|2021-07-08 18:55:00|10980.5|10979.8|10981.1|10980.4|10982.7|10981.9|10980.2|10979.3|240
1625770800000|2021-07-08 19:00:00|10981|10980.3|10983.5|10982.8|10984.9|10984|10981|10980.2|148
1625771100000|2021-07-08 19:05:00|10983.3|10982.6|10983.2|10982.2|10983.9|10983.1|10982.3|10981.5|183
1625771400000|2021-07-08 19:10:00|10983.1|10982.1|10982.6|10981.6|10983.8|10983|10982.3|10981.4|236
1625771700000|2021-07-08 19:15:00|10982.7|10981.7|10982.8|10982.1|10983.1|10982.2|10981.7|10980.9|132
1625772000000|2021-07-08 19:20:00|10982.7|10982|10983.8|10982.8|10984|10983.1|10982.2|10981.4|176
1625772300000|2021-07-08 19:25:00|10983.7|10982.7|10983.1|10982.1|10984|10983|10982.2|10981.5|168
1625772600000|2021-07-08 19:30:00|10983|10982|10982.3|10981.6|10983.1|10982.1|10981.3|10980.4|118
1625772900000|2021-07-08 19:35:00|10982.2|10981.5|10983.3|10982.3|10983.4|10982.6|10982.2|10981.4|197
1625773200000|2021-07-08 19:40:00|10983.4|10982.4|10981.1|10980.4|10983.8|10983|10981.1|10980.4|242
1625773500000|2021-07-08 19:45:00|10981.2|10980.5|10981.9|10981.2|10982.1|10981.2|10980.3|10979.6|206
1625773800000|2021-07-08 19:50:00|10981.8|10981.1|10979.3|10978.6|10981.8|10981.1|10979.3|10978.6|246
1625774100000|2021-07-08 19:55:00|10979.2|10978.5|10978.1|10977.4|10980.6|10979.9|10977.6|10976.8|291
1625774400000|2021-07-08 20:00:00|10978.2|10977.5|10978.9|10978.2|10979.4|10978.6|10977.6|10976.8|343
1625774700000|2021-07-08 20:05:00|10978.8|10978.1|10977.9|10976.9|10979|10978.2|10977.6|10976.7|276
1625775000000|2021-07-08 20:10:00|10978|10977|10977.7|10977|10978.1|10977.4|10977.4|10976.5|223
1625775300000|2021-07-08 20:15:00|10977.6|10976.9|10977.5|10976.8|10977.8|10976.9|10976.9|10976|141
1625775600000|2021-07-08 20:20:00|10977.4|10976.7|10976.9|10976.2|10977.4|10976.7|10976.2|10975.4|107
1625775900000|2021-07-08 20:25:00|10977|10976|10977.1|10976.4|10977.9|10977|10976.9|10976|104
1625776200000|2021-07-08 20:30:00|10977|10976.3|10976.4|10975.7|10977.6|10976.6|10976.2|10975.3|130
1625776500000|2021-07-08 20:35:00|10976.6|10975.6|10976.4|10975.4|10977.3|10976.3|10976.2|10975.4|164
1625776800000|2021-07-08 20:40:00|10976.5|10975.5|10976.4|10975.4|10976.8|10975.8|10976.2|10975.3|83
1625777100000|2021-07-08 20:45:00|10976.3|10975.3|10977.1|10976.1|10977.2|10976.2|10976.2|10975.3|90
1625777400000|2021-07-08 20:50:00|10977|10976|10976.6|10975.6|10977.1|10976.1|10976.4|10975.4|203
1625777700000|2021-07-08 20:55:00|10976.7|10975.7|10974.6|10968.6|10977.6|10976|10973.3|10968.6|194
1625778000000|2021-07-08 21:00:00|10972.3|10969.3|10977|10971|10979.1|10973.1|10971.3|10965.3|37
1625778300000|2021-07-08 21:05:00|10977.1|10971.1|10977.7|10971.7|10979.2|10973.2|10976.6|10970.6|729
1625778600000|2021-07-08 21:10:00|10977.8|10971.8|10978|10972|10979|10973|10977.4|10971.4|1495
1625778900000|2021-07-08 21:15:00|10978.1|10972.1|10978.2|10972.2|10978.5|10972.5|10977.3|10971.4|1073
1625779200000|2021-07-08 21:20:00|10978.1|10972.1|10978.3|10972.3|10978.9|10973.9|10976.9|10971.8|1210
1625779500000|2021-07-08 21:25:00|10978.5|10972.5|10978.1|10975.1|10979.3|10975.6|10976.6|10972.1|675
1625779800000|2021-07-08 21:30:00|10978|10975.2|10977.9|10974.8|10978.7|10976.2|10977.2|10974.2|214
1625780100000|2021-07-08 21:35:00|10978|10974.7|10977.7|10974.9|10979|10976.1|10977.3|10974.3|185
1625780400000|2021-07-08 21:40:00|10977.8|10974.8|10977.6|10974.8|10978.1|10975.4|10976.9|10974.5|129
1625780700000|2021-07-08 21:45:00|10977.4|10976|10977.4|10975|10977.9|10976.1|10976.8|10974.6|248
1625781000000|2021-07-08 21:50:00|10977.2|10974.9|10977.6|10975.2|10977.9|10975.4|10976.9|10974.5|265
1625781300000|2021-07-08 21:55:00|10977.5|10975|10977|10975|10977.9|10975.3|10976.7|10974.7|678
1625781600000|2021-07-08 22:00:00|10977.1|10974.7|10978.3|10977.3|10979.1|10977.7|10976.6|10973.4|476
1625781900000|2021-07-08 22:05:00|10978|10977|10977.8|10976.8|10978.3|10977.3|10977.8|10976.5|116
1625782200000|2021-07-08 22:10:00|10977.9|10976.9|10978|10977|10978.4|10977.4|10977.7|10976.3|128
1625782500000|2021-07-08 22:15:00|10977.9|10976.9|10977.5|10976.5|10978.1|10977.1|10977.5|10976.5|102
1625782800000|2021-07-08 22:20:00|10977.6|10976.6|10977.8|10976.8|10978|10977|10977.5|10976.5|94
1625783100000|2021-07-08 22:25:00|10977.7|10976.7|10978.6|10977.6|10978.8|10977.8|10977.7|10976.7|73
1625783400000|2021-07-08 22:30:00|10978.3|10977.3|10977.5|10976.5|10978.5|10977.5|10977.4|10976.4|112
1625783700000|2021-07-08 22:35:00|10977.4|10976.4|10978|10977|10978.1|10977.1|10977.3|10976.3|91
1625784000000|2021-07-08 22:40:00|10978.1|10977.1|10978.7|10977.7|10979.1|10978.1|10978|10977|134
1625784300000|2021-07-08 22:45:00|10978.6|10977.6|10978.1|10977.1|10978.8|10977.8|10978.1|10977.1|59
1625784600000|2021-07-08 22:50:00|10978.3|10977.3|10979.4|10978.4|10980.4|10979.4|10978.3|10977.3|149
1625784900000|2021-07-08 22:55:00|10979.5|10978.5|10978.5|10977.5|10980|10979|10978.2|10977.2|133
1625785200000|2021-07-08 23:00:00|10978.4|10977.4|10980.6|10979.6|10980.7|10979.7|10978.1|10977.1|173
1625785500000|2021-07-08 23:05:00|10980.5|10979.5|10981.9|10980.9|10982|10981.2|10980.5|10979.5|177
1625785800000|2021-07-08 23:10:00|10981.6|10980.6|10982.1|10981.1|10983.1|10982.1|10981.2|10980.2|151
1625786100000|2021-07-08 23:15:00|10982.2|10981.2|10983|10982|10983.2|10982.2|10981.9|10980.9|104
1625786400000|2021-07-08 23:20:00|10982.9|10982.2|10982.4|10981.4|10983.1|10982.2|10981.1|10980.2|122
1625786700000|2021-07-08 23:25:00|10982.3|10981.6|10981.9|10980.9|10982.8|10981.8|10981.3|10980.3|110
1625787000000|2021-07-08 23:30:00|10982|10981|10983.6|10982.6|10983.7|10982.7|10981.7|10980.8|156
1625787300000|2021-07-08 23:35:00|10983.3|10982.3|10982.6|10981.6|10983.4|10982.4|10982.4|10981.4|132
1625787600000|2021-07-08 23:40:00|10982.5|10981.5|10982.9|10982.2|10984|10983.1|10981.3|10980.5|194
1625787900000|2021-07-08 23:45:00|10983.1|10981.9|10984.5|10983.5|10985|10984|10981.8|10980.9|223
1625788200000|2021-07-08 23:50:00|10984.4|10983.4|10983.3|10982.3|10984.5|10983.5|10982.7|10981.7|111
1625788500000|2021-07-08 23:55:00|10983.2|10982.2|10980.8|10979.8|10983.3|10982.3|10978.2|10977.2|379
1625788800000|2021-07-09 00:00:00|10981|10980|10986.8|10985.8|10988.2|10987.2|10979.2|10978.5|658
1625789100000|2021-07-09 00:05:00|10986.9|10985.9|10986.9|10985.9|10988.1|10987.2|10985.1|10984.1|367
1625789400000|2021-07-09 00:10:00|10986.5|10985.8|10984.3|10983.3|10986.7|10985.9|10983.6|10982.8|241
1625789700000|2021-07-09 00:15:00|10984.4|10983.4|10987.5|10986.5|10988.8|10987.8|10983.6|10982.7|342
1625790000000|2021-07-09 00:20:00|10987.3|10986.6|10986.5|10985.5|10988.7|10987.7|10985.9|10985.1|328
1625790300000|2021-07-09 00:25:00|10986.7|10985.7|10989.3|10988.3|10990.5|10989.5|10986.3|10985.3|340
1625790600000|2021-07-09 00:30:00|10989.2|10988.2|10989.1|10988.1|10990.1|10989.3|10987.8|10986.8|408
1625790900000|2021-07-09 00:35:00|10989|10988|10990.5|10989.8|10991.4|10990.4|10988.6|10987.8|375
1625791200000|2021-07-09 00:40:00|10990.7|10989.7|10991.1|10990.1|10993|10992|10989.8|10988.9|546
1625791500000|2021-07-09 00:45:00|10991.2|10990.2|10987.8|10986.8|10991.8|10990.8|10987.7|10986.7|342
1625791800000|2021-07-09 00:50:00|10987.7|10986.7|10989.7|10988.7|10991.9|10990.9|10984.5|10983.7|704
1625792100000|2021-07-09 00:55:00|10989.3|10988.3|10987.8|10987.1|10989.9|10988.9|10985.2|10984.2|649
1625792400000|2021-07-09 01:00:00|10988.1|10987.2|10985.4|10984.7|10990.7|10989.7|10984.8|10983.9|509
1625792700000|2021-07-09 01:05:00|10985.5|10984.5|10984|10983|10986.7|10985.8|10983.6|10982.7|359
1625793000000|2021-07-09 01:10:00|10983.9|10982.9|10986.3|10985.3|10987.2|10986.2|10983.1|10982.1|522
1625793300000|2021-07-09 01:15:00|10986.2|10985.2|10985.1|10984.4|10987.5|10986.8|10984.5|10983.6|411
1625793600000|2021-07-09 01:20:00|10985|10984.3|10984|10983|10985.2|10984.3|10983|10982.1|367
1625793900000|2021-07-09 01:25:00|10984.1|10983.1|10982.6|10981.6|10984.3|10983.4|10982.2|10981.2|312
1625794200000|2021-07-09 01:30:00|10982.7|10981.7|10980.2|10979.2|10982.7|10981.7|10978|10977.1|304
1625794500000|2021-07-09 01:35:00|10980.1|10979.1|10979.9|10978.9|10982|10981.2|10979.7|10978.9|383
1625794800000|2021-07-09 01:40:00|10979.7|10979|10981|10980|10981.4|10980.5|10977.8|10977.1|463
1625795100000|2021-07-09 01:45:00|10980.9|10979.9|10977.2|10976.2|10982.1|10981.1|10976.6|10975.8|409
1625795400000|2021-07-09 01:50:00|10977.4|10976.5|10981.3|10980.3|10982.3|10981.4|10977.4|10976.4|365
1625795700000|2021-07-09 01:55:00|10981.2|10980.2|10980.8|10979.8|10982.2|10981.3|10979.4|10978.6|480
1625796000000|2021-07-09 02:00:00|10980.5|10979.6|10981.5|10980.5|10982.3|10981.5|10980.1|10979.2|447
1625796300000|2021-07-09 02:05:00|10981.4|10980.4|10983.9|10982.9|10984|10983|10980.7|10979.7|444
1625796600000|2021-07-09 02:10:00|10984|10983|10986.7|10985.7|10986.7|10985.9|10983.3|10982.3|333
1625796900000|2021-07-09 02:15:00|10986.8|10985.8|10986.4|10985.4|10987.5|10986.7|10985.7|10984.7|286
1625797200000|2021-07-09 02:20:00|10986.3|10985.3|10987.8|10987.1|10989.1|10988.1|10985.5|10984.7|304
1625797500000|2021-07-09 02:25:00|10987.9|10986.9|10989.2|10988.5|10990.3|10989.3|10987.7|10986.9|245
1625797800000|2021-07-09 02:30:00|10989.1|10988.4|10991|10990|10991.8|10990.9|10988.4|10987.6|389
1625798100000|2021-07-09 02:35:00|10990.9|10989.9|10991.1|10990.1|10994.2|10993.3|10990.4|10989.4|405
1625798400000|2021-07-09 02:40:00|10991|10990|10992.2|10991.2|10992.9|10991.9|10990.3|10989.4|218
1625798700000|2021-07-09 02:45:00|10992.3|10991.3|10993.5|10992.5|10993.6|10992.7|10992|10991.1|176
1625799000000|2021-07-09 02:50:00|10993.6|10992.6|10990.9|10989.9|10994.1|10993.3|10990.7|10989.8|292
1625799300000|2021-07-09 02:55:00|10991|10990|10992.3|10991.3|10992.5|10991.5|10990.9|10990|142
1625799600000|2021-07-09 03:00:00|10992.2|10991.2|10992.2|10991.2|10992.8|10992|10990.9|10989.9|193
1625799900000|2021-07-09 03:05:00|10992.1|10991.1|10993.4|10992.4|10994|10993|10992.1|10991.1|319
1625800200000|2021-07-09 03:10:00|10993.5|10992.5|10993|10992|10994.7|10993.8|10992.8|10991.9|313
1625800500000|2021-07-09 03:15:00|10993.1|10992.1|10993.9|10992.9|10994|10993.1|10992.6|10991.7|239
1625800800000|2021-07-09 03:20:00|10993.7|10993|10994.7|10993.7|10994.8|10993.8|10991.9|10991.1|279
1625801100000|2021-07-09 03:25:00|10994.6|10993.9|10996.2|10995.2|10997.2|10996.4|10994.4|10993.5|342
1625801400000|2021-07-09 03:30:00|10996.1|10995.4|10995.1|10994.1|10996.6|10995.6|10993.7|10992.8|374
1625801700000|2021-07-09 03:35:00|10995.2|10994.2|10995.2|10994.2|10996.3|10995.3|10994.3|10993.4|374
1625802000000|2021-07-09 03:40:00|10995|10994.3|10993.1|10992.4|10995.4|10994.6|10992.6|10991.7|302
1625802300000|2021-07-09 03:45:00|10993.2|10992.2|10993.4|10992.4|10994|10993.1|10992.4|10991.5|223
1625802600000|2021-07-09 03:50:00|10993.3|10992.3|10990.5|10989.5|10993.3|10992.5|10990.3|10989.3|348
1625802900000|2021-07-09 03:55:00|10990.7|10989.7|10989.5|10988.5|10991.6|10990.7|10988.9|10988|346
1625803200000|2021-07-09 04:00:00|10989.3|10988.3|10989.8|10988.8|10989.9|10989.2|10987.5|10986.5|340
1625803500000|2021-07-09 04:05:00|10989.7|10988.7|10992.8|10991.8|10992.8|10992|10989.5|10988.6|319
1625803800000|2021-07-09 04:10:00|10992.6|10991.9|10992|10991.3|10993|10992.1|10991.5|10990.7|327
1625804100000|2021-07-09 04:15:00|10991.9|10991.2|10989.4|10988.7|10992.2|10991.3|10989.2|10988.2|293
1625804400000|2021-07-09 04:20:00|10989.3|10988.6|10990.8|10990.1|10992|10991.2|10989.2|10988.5|356
1625804700000|2021-07-09 04:25:00|10990.9|10990.2|10993.1|10992.4|10993.4|10992.5|10990.8|10989.8|218
1625805000000|2021-07-09 04:30:00|10993.3|10992.3|10992.1|10991.1|10993.3|10992.3|10991.8|10990.9|239
1625805300000|2021-07-09 04:35:00|10992|10991|10993.2|10992.5|10993.4|10992.6|10992|10991|183
1625805600000|2021-07-09 04:40:00|10993.3|10992.6|10994|10993|10994.1|10993.2|10993.1|10992.3|250
1625805900000|2021-07-09 04:45:00|10993.9|10992.9|10996.4|10995.4|10997.2|10996.4|10993.7|10992.8|342
1625806200000|2021-07-09 04:50:00|10996.3|10995.6|10996.3|10995.3|10997.5|10996.7|10995.3|10994.6|434
1625806500000|2021-07-09 04:55:00|10996.4|10995.4|10999.7|10999|11000|10999.2|10996.2|10995.2|461
1625806800000|2021-07-09 05:00:00|10999.9|10998.9|11005|11004.3|11005.7|11004.9|10999.3|10998.4|465
1625807100000|2021-07-09 05:05:00|11004.9|11004.2|11008.2|11007.5|11009.3|11008.4|11004.9|11004.2|377
1625807400000|2021-07-09 05:10:00|11008.1|11007.4|11004.1|11003.4|11009|11008.2|11003.4|11002.4|477
1625807700000|2021-07-09 05:15:00|11004.2|11003.2|11002.6|11001.9|11004.4|11003.6|11000.8|11000|498
1625808000000|2021-07-09 05:20:00|11002.7|11002|11003.1|11002.1|11005.3|11004.3|11002.4|11001.4|392
1625808300000|2021-07-09 05:25:00|11003|11002.3|11003.1|11002.4|11004.6|11003.8|11002.5|11001.5|247
1625808600000|2021-07-09 05:30:00|11003|11002.3|11000.5|10999.5|11003.8|11002.9|11000.5|10999.5|316
1625808900000|2021-07-09 05:35:00|11000.6|10999.6|11000|10999|11001.2|11000.2|10999.2|10998.3|315
1625809200000|2021-07-09 05:40:00|10999.9|10998.9|11002.4|11001.4|11002.9|11001.9|10999.5|10998.7|280
1625809500000|2021-07-09 05:45:00|11002.3|11001.3|10999.9|10998.9|11002.6|11001.9|10999.7|10998.9|248
1625809800000|2021-07-09 05:50:00|11000|10999|10999.7|10998.7|11000.2|10999.2|10998.3|10997.5|217
1625810100000|2021-07-09 05:55:00|10999.8|10998.8|11001.6|11000.6|11002.3|11001.3|10998.1|10997.2|308
1625810400000|2021-07-09 06:00:00|11001.7|11000.7|11003.6|11002.9|11004.2|11003.2|10999.9|10998.9|480
1625810700000|2021-07-09 06:05:00|11003.7|11002.7|11000.6|10999.6|11004.3|11003.6|11000.4|10999.4|387
1625811000000|2021-07-09 06:10:00|11000.4|10999.7|11002.9|11001.9|11003.7|11002.8|10999.6|10998.7|380
1625811300000|2021-07-09 06:15:00|11002.8|11002.1|11003.4|11002.7|11005.3|11004.5|11001.9|11001.1|569
1625811600000|2021-07-09 06:20:00|11003.3|11002.6|11004.9|11003.9|11005.5|11004.6|11002.8|11001.9|354
1625811900000|2021-07-09 06:25:00|11004.8|11003.8|11008.1|11007.1|11009.3|11008.3|11004.6|11003.6|499
1625812200000|2021-07-09 06:30:00|11008.2|11007.2|11007.7|11006.7|11009.7|11008.7|11005.7|11004.7|482
1625812500000|2021-07-09 06:35:00|11007.8|11006.8|11010.9|11009.9|11013.4|11012.5|11007.7|11006.7|516
1625812800000|2021-07-09 06:40:00|11010.8|11009.8|11012|11011.3|11013.9|11013.1|11010.6|11009.7|398
1625813100000|2021-07-09 06:45:00|11012.2|11011.2|11011.4|11010.4|11012.9|11012|11010.5|11009.7|421
1625813400000|2021-07-09 06:50:00|11011.5|11010.5|11007.1|11006.4|11012.6|11011.6|11005.3|11004.5|436
1625813700000|2021-07-09 06:55:00|11007.3|11006.3|11009.6|11008.6|11011.8|11010.8|11006.9|11006.1|541
1625814000000|2021-07-09 07:00:00|11009.8|11008.8|11012.3|11011.3|11014|11013|11009.3|11008.5|705
1625814300000|2021-07-09 07:05:00|11012.2|11011.2|11009|11008.3|11013.8|11013|11007.6|11006.6|613
1625814600000|2021-07-09 07:10:00|11008.9|11007.9|11008|11007|11009.3|11008.5|11006.1|11005.2|633
1625814900000|2021-07-09 07:15:00|11008.1|11007.1|11005.8|11005.1|11009.4|11008.4|11005.5|11004.7|525
1625815200000|2021-07-09 07:20:00|11005.9|11005.2|11006.2|11005.2|11007.7|11006.9|11005.3|11004.5|549
1625815500000|2021-07-09 07:25:00|11006.1|11005.1|11001.8|11000.8|11006.8|11005.9|11001.7|11000.7|630
1625815800000|2021-07-09 07:30:00|11001.7|11001|11005.3|11004.3|11005.5|11004.6|11001.4|11000.6|477
1625816100000|2021-07-09 07:35:00|11005.4|11004.4|11005.8|11004.8|11009.8|11008.9|11005.4|11004.4|488
1625816400000|2021-07-09 07:40:00|11005.7|11005|11003.5|11002.5|11007.1|11006.3|11002.3|11001.5|438
1625816700000|2021-07-09 07:45:00|11003.6|11002.6|11002.6|11001.9|11005.6|11004.7|11002.3|11001.5|348
1625817000000|2021-07-09 07:50:00|11002.7|11002|11004.8|11003.8|11006.1|11005.3|11000.7|11000|589
1625817300000|2021-07-09 07:55:00|11004.7|11004|11002|11001|11005.5|11004.6|11000.3|10999.5|551
1625817600000|2021-07-09 08:00:00|11001.8|11000.8|11002.8|11002.1|11003.9|11003|11000.4|10999.6|466
1625817900000|2021-07-09 08:05:00|11003|11002.3|11001.9|11000.9|11006.2|11005.4|11001.1|11000.3|556
1625818200000|2021-07-09 08:10:00|11002|11001|11000.8|10999.8|11003.9|11003|11000.4|10999.6|477
1625818500000|2021-07-09 08:15:00|11000.7|10999.7|11001.8|11001.1|11003.6|11002.7|11000.7|10999.7|387
1625818800000|2021-07-09 08:20:00|11001.7|11001|11001.8|11001.1|11003.5|11002.7|11000.4|10999.5|435
1625819100000|2021-07-09 08:25:00|11001.9|11000.9|11006|11005|11006.7|11005.7|11000.6|10999.8|437
1625819400000|2021-07-09 08:30:00|11006.2|11005.2|11004.9|11003.9|11006.5|11005.6|11002.8|11001.8|431
1625819700000|2021-07-09 08:35:00|11005|11004|11003.9|11003.2|11005.2|11004.4|11003.9|11003|367
1625820000000|2021-07-09 08:40:00|11003.8|11003.1|11004.3|11003.3|11005.3|11004.4|11002.4|11001.6|376
1625820300000|2021-07-09 08:45:00|11004.4|11003.4|11008.1|11007.1|11009.7|11008.7|11004.2|11003.4|515
1625820600000|2021-07-09 08:50:00|11008|11007|11007.4|11006.7|11008.3|11007.3|11006.4|11005.4|407
1625820900000|2021-07-09 08:55:00|11007.7|11006.6|11010.1|11009.1|11010.5|11009.8|11007.4|11006.6|453
1625821200000|2021-07-09 09:00:00|11010.2|11009.2|11008.7|11007.7|11010.3|11009.5|11007.2|11006.4|487
1625821500000|2021-07-09 09:05:00|11008.6|11007.6|11007.5|11006.8|11010.2|11009.3|11007.5|11006.8|418
1625821800000|2021-07-09 09:10:00|11007.7|11006.7|11007.8|11006.8|11009|11008|11007.6|11006.6|356
1625822100000|2021-07-09 09:15:00|11007.9|11006.9|11011.4|11010.4|11013.6|11012.6|11007.8|11006.9|506
1625822400000|2021-07-09 09:20:00|11011.5|11010.5|11012|11011|11013.8|11012.8|11010.2|11009.5|408
1625822700000|2021-07-09 09:25:00|11011.9|11010.9|11012.8|11011.8|11012.8|11011.8|11011|11010|339
1625823000000|2021-07-09 09:30:00|11012.7|11011.7|11010.9|11010.2|11014.6|11013.9|11010.6|11009.9|344
1625823300000|2021-07-09 09:35:00|11011.1|11010.4|11007.9|11006.9|11011.2|11010.4|11007.6|11006.7|403
1625823600000|2021-07-09 09:40:00|11007.8|11006.8|11008.7|11007.7|11009.5|11008.6|11006.3|11005.6|468
1625823900000|2021-07-09 09:45:00|11008.8|11007.8|11006.4|11005.7|11009.6|11008.8|11005.8|11004.8|426
1625824200000|2021-07-09 09:50:00|11006.6|11005.6|11005.8|11005.1|11006.8|11005.8|11004.1|11003.4|457
1625824500000|2021-07-09 09:55:00|11005.7|11005|11002.3|11001.6|11005.8|11005|11002.1|11001.3|524
1625824800000|2021-07-09 10:00:00|11002.4|11001.7|11002.1|11001.4|11003.2|11002.4|11000.7|10999.9|585
1625825100000|2021-07-09 10:05:00|11002.2|11001.2|11000.3|10999.6|11003.1|11002.3|11000|10999.3|446
1625825400000|2021-07-09 10:10:00|11000.4|10999.7|11000.5|10999.5|11001|11000.2|10997.1|10996.3|460
1625825700000|2021-07-09 10:15:00|11000.6|10999.6|10993.2|10992.5|11000.6|10999.7|10992.4|10991.6|429
1625826000000|2021-07-09 10:20:00|10993.5|10992.8|10996.7|10996|10997.5|10996.5|10992.8|10991.8|406
1625826300000|2021-07-09 10:25:00|10996.6|10995.9|10991.3|10990.3|10996.8|10996|10990.5|10989.7|352
1625826600000|2021-07-09 10:30:00|10991.1|10990.4|10992.3|10991.6|10992.6|10991.8|10990.4|10989.6|276
1625826900000|2021-07-09 10:35:00|10992.2|10991.5|10993.8|10992.8|10994.6|10993.6|10990.6|10989.7|379
1625827200000|2021-07-09 10:40:00|10993.6|10992.6|10994.9|10994.2|10995.8|10995|10992.7|10991.9|390
1625827500000|2021-07-09 10:45:00|10994.8|10994.1|10995.6|10994.6|10996|10995|10992.3|10991.5|383
1625827800000|2021-07-09 10:50:00|10995.7|10994.7|10997.8|10996.8|10999.3|10998.5|10995.2|10994.4|425
1625828100000|2021-07-09 10:55:00|10997.6|10996.6|11001.1|11000.4|11001.9|11001.1|10997.4|10996.4|406
1625828400000|2021-07-09 11:00:00|11001.2|11000.2|10998.7|10997.7|11001.9|11001|10998.5|10997.7|450
1625828700000|2021-07-09 11:05:00|10998.8|10997.8|10997.2|10996.2|10999|10998.2|10996|10995.3|446
1625829000000|2021-07-09 11:10:00|10997.3|10996.3|10995.8|10994.8|10997.4|10996.5|10993.9|10993.1|355
1625829300000|2021-07-09 11:15:00|10995.9|10994.9|10993.9|10993.2|10996.1|10995.3|10992.3|10991.6|415
1625829600000|2021-07-09 11:20:00|10993.7|10992.9|10996.4|10995.7|10996.6|10995.8|10992.4|10991.7|350
1625829900000|2021-07-09 11:25:00|10996.8|10995.8|10997|10996|10997.6|10996.9|10993.6|10992.9|380
1625830200000|2021-07-09 11:30:00|10997.1|10996.1|11000.6|10999.9|11000.7|10999.9|10996.7|10995.9|434
1625830500000|2021-07-09 11:35:00|11000.7|10999.7|11000.1|10999.1|11000.8|10999.9|10998.2|10997.3|426
1625830800000|2021-07-09 11:40:00|10999.9|10999.2|11008|11007|11008.1|11007.4|10999.8|10999|560
1625831100000|2021-07-09 11:45:00|11008.4|11007.3|11007.4|11006.4|11008.6|11007.8|11004.9|11004.1|497
1625831400000|2021-07-09 11:50:00|11007.2|11006.5|11005.7|11004.7|11008.1|11007.4|11002.9|11002.1|479
1625831700000|2021-07-09 11:55:00|11005.6|11004.6|11006|11005.3|11008|11007.2|11003.7|11002.7|580
1625832000000|2021-07-09 12:00:00|11005.9|11004.9|11005.2|11004.5|11008.6|11007.8|11003.4|11002.5|614
1625832300000|2021-07-09 12:05:00|11005.3|11004.3|11001|11000.3|11005.3|11004.3|11000.3|10999.4|483
1625832600000|2021-07-09 12:10:00|11001.1|11000.4|11001.1|11000.4|11003.2|11002.5|10999.4|10998.6|494
1625832900000|2021-07-09 12:15:00|11001|11000.3|11001.7|11000.7|11003.1|11002.2|10999.1|10998.2|522
1625833200000|2021-07-09 12:20:00|11001.4|11000.8|11001.3|11000.3|11003.8|11003.1|11000.4|10999.7|505
1625833500000|2021-07-09 12:25:00|11001|11000.2|10999.7|10998.7|11001.1|11000.4|10997.1|10996.4|425
1625833800000|2021-07-09 12:30:00|10999.8|10998.8|10997.9|10996.9|11000.3|10999.5|10994|10993.1|585
1625834100000|2021-07-09 12:35:00|10997.7|10997|10999.1|10998.4|10999.7|10998.9|10996.7|10995.7|486
1625834400000|2021-07-09 12:40:00|10999.4|10998.3|11001.4|11000.4|11003.7|11002.8|10998.2|10997.4|508
1625834700000|2021-07-09 12:45:00|11001.5|11000.8|11001.3|11000.3|11002|11001.2|11000.1|10999.1|349
1625835000000|2021-07-09 12:50:00|11001.2|11000.2|11001.5|11000.8|11005.7|11004.9|11001.2|11000.2|460
1625835300000|2021-07-09 12:55:00|11001.6|11000.9|10998.6|10997.9|11003.7|11002.8|10998|10997.2|451
1625835600000|2021-07-09 13:00:00|10998.8|10997.8|10996.2|10995.2|10999.9|10998.9|10996|10995.1|530
1625835900000|2021-07-09 13:05:00|10996.1|10995.4|10996.1|10995.1|10996.9|10996|10994.5|10993.8|433
1625836200000|2021-07-09 13:10:00|10995.9|10994.9|11000.6|10999.6|11001.3|11000.5|10995.7|10994.9|398
1625836500000|2021-07-09 13:15:00|11000.5|10999.8|11000|10999|11001|11000.2|10998.3|10997.4|317
1625836800000|2021-07-09 13:20:00|10999.9|10998.9|10997.5|10996.5|11002.6|11001.6|10996.8|10995.9|386
1625837100000|2021-07-09 13:25:00|10997.3|10996.3|10998.2|10997.2|10998.3|10997.3|10995.7|10994.8|318
1625837400000|2021-07-09 13:30:00|10997.9|10996.9|11000.2|10999.2|11000.2|10999.2|10997.3|10996.5|389
1625837700000|2021-07-09 13:35:00|11000.1|10999.1|11000.6|10999.6|11001.6|11000.8|10998.3|10997.5|294
1625838000000|2021-07-09 13:40:00|11000.7|11000|11004.3|11003.3|11006|11005|11000|10999.1|414
1625838300000|2021-07-09 13:45:00|11004.1|11003.4|11009.8|11008.8|11012|11011|11003.6|11002.8|529
1625838600000|2021-07-09 13:50:00|11009.9|11008.9|11015.5|11014.8|11016.6|11015.6|11008.5|11007.6|474
1625838900000|2021-07-09 13:55:00|11015.8|11015.1|11014.9|11013.9|11020.2|11019.3|11014.8|11013.8|677
1625839200000|2021-07-09 14:00:00|11015|11014|11022.7|11022|11024.2|11023.4|11014.9|11013.9|837
1625839500000|2021-07-09 14:05:00|11022.8|11022.1|11022.7|11021.7|11025.3|11024.5|11021.4|11020.5|781
1625839800000|2021-07-09 14:10:00|11022.6|11021.9|11022.1|11021.1|11025.8|11024.8|11021.4|11020.4|579
1625840100000|2021-07-09 14:15:00|11022|11021|11024.4|11023.7|11026.4|11025.5|11021.9|11021|674
1625840400000|2021-07-09 14:20:00|11024.6|11023.6|11023.2|11022.5|11025.2|11024.4|11022.6|11021.8|570
1625840700000|2021-07-09 14:25:00|11023.1|11022.4|11019.2|11018.2|11024|11023.2|11017.6|11016.8|485
1625841000000|2021-07-09 14:30:00|11019.1|11018.1|11016.8|11015.8|11022.3|11021.6|11016.2|11015.4|451
1625841300000|2021-07-09 14:35:00|11016.7|11015.7|11017.5|11016.5|11018.6|11017.8|11016.1|11015.3|382
1625841600000|2021-07-09 14:40:00|11017.4|11016.4|11014.6|11013.9|11017.5|11016.6|11014.4|11013.6|363
1625841900000|2021-07-09 14:45:00|11014.7|11014|11012.3|11011.6|11014.7|11014|11009.2|11008.5|410
1625842200000|2021-07-09 14:50:00|11012.4|11011.4|11008.4|11007.4|11012.5|11011.5|11007.5|11006.6|414
1625842500000|2021-07-09 14:55:00|11008.2|11007.5|11014.8|11013.8|11016.3|11015.5|11007.8|11007|858
1625842800000|2021-07-09 15:00:00|11014.6|11013.9|11015.7|11014.7|11016.4|11015.4|11012.1|11011.3|596
1625843100000|2021-07-09 15:05:00|11015.8|11014.8|11016.3|11015.3|11017.7|11016.8|11013.6|11012.9|380
1625843400000|2021-07-09 15:10:00|11016.4|11015.4|11018.5|11017.5|11019.4|11018.4|11015.5|11014.5|393
1625843700000|2021-07-09 15:15:00|11018|11017.3|11019.9|11018.9|11021.8|11020.8|11016.7|11015.8|631
1625844000000|2021-07-09 15:20:00|11019.7|11018.7|11019.1|11018.4|11021.6|11020.8|11019.1|11018.2|399
1625844300000|2021-07-09 15:25:00|11019|11018.3|11019.6|11018.6|11021.5|11020.7|11019|11018.3|393
1625844600000|2021-07-09 15:30:00|11019.3|11018.7|11017.2|11016.5|11020.2|11019.4|11017.1|11016.3|349
1625844900000|2021-07-09 15:35:00|11017.4|11016.4|11014.3|11013.6|11017.7|11017|11014.2|11013.4|325
1625845200000|2021-07-09 15:40:00|11014.5|11013.8|11016.4|11015.4|11017|11016.3|11014.1|11013.3|319
1625845500000|2021-07-09 15:45:00|11016.5|11015.5|11016.9|11015.9|11017.6|11016.8|11014.5|11013.6|261
1625845800000|2021-07-09 15:50:00|11016.5|11015.8|11017.1|11016.1|11017.4|11016.5|11016.3|11015.5|200
1625846100000|2021-07-09 15:55:00|11017|11016|11018.8|11017.8|11018.9|11018.1|11016.7|11015.9|251
1625846400000|2021-07-09 16:00:00|11018.9|11017.9|11020.8|11019.8|11020.9|11020|11018.8|11017.8|304
1625846700000|2021-07-09 16:05:00|11020.9|11019.9|11021.4|11020.7|11022.1|11021.3|11020.1|11019.2|170
1625847000000|2021-07-09 16:10:00|11021.3|11020.4|11019.4|11018.4|11022.2|11021.5|11019.2|11018.3|208
1625847300000|2021-07-09 16:15:00|11019.2|11018.5|11020.5|11019.8|11020.5|11019.8|11019|11018.2|287
1625847600000|2021-07-09 16:20:00|11020.8|11020.1|11021.6|11020.9|11021.8|11020.9|11020.3|11019.5|155
1625847900000|2021-07-09 16:25:00|11021.7|11020.7|11019.2|11018.5|11021.8|11020.8|11018.6|11017.8|271
1625848200000|2021-07-09 16:30:00|11019.3|11018.6|11020.2|11019.5|11020.5|11019.6|11019|11018.2|191
1625848500000|2021-07-09 16:35:00|11020.1|11019.4|11019.9|11019.2|11021.5|11020.6|11018.8|11017.9|333
1625848800000|2021-07-09 16:40:00|11019.8|11019.1|11021.1|11020.1|11022.1|11021.2|11019.8|11018.9|217
1625849100000|2021-07-09 16:45:00|11021|11020|11020.9|11019.9|11021.9|11021|11020.7|11019.9|192
1625849400000|2021-07-09 16:50:00|11020.8|11019.8|11020.8|11020.1|11021.9|11021.1|11020.6|11019.6|221
1625849700000|2021-07-09 16:55:00|11020.9|11020.2|11020.4|11019.7|11021.4|11020.5|11020.2|11019.3|257
1625850000000|2021-07-09 17:00:00|11020.5|11019.8|11019.7|11018.7|11021.1|11020.3|11019.6|11018.7|181
1625850300000|2021-07-09 17:05:00|11019.8|11018.8|11020|11019|11020.1|11019.4|11019.4|11018.5|167
1625850600000|2021-07-09 17:10:00|11019.6|11018.9|11017.8|11016.8|11019.9|11019.1|11017.6|11016.6|251
1625850900000|2021-07-09 17:15:00|11017.7|11016.7|11019.9|11019.2|11020.7|11019.9|11017.4|11016.5|251
1625851200000|2021-07-09 17:20:00|11019.7|11019|11020.2|11019.2|11021|11020.1|11019.4|11018.6|163
1625851500000|2021-07-09 17:25:00|11020.1|11019.1|11019.8|11018.8|11020.7|11019.8|11019.6|11018.8|189
1625851800000|2021-07-09 17:30:00|11019.9|11018.9|11018.2|11017.2|11019.9|11019.1|11017.9|11017|282
1625852100000|2021-07-09 17:35:00|11018.1|11017.1|11019.1|11018.1|11019.2|11018.3|11016.9|11016.2|176
1625852400000|2021-07-09 17:40:00|11019|11018.3|11019.5|11018.8|11019.6|11018.8|11018.6|11017.8|114
1625852700000|2021-07-09 17:45:00|11019.4|11018.7|11019.5|11018.8|11019.7|11018.9|11018.3|11017.5|186
1625853000000|2021-07-09 17:50:00|11019.6|11018.9|11020|11019|11020.7|11019.7|11019.3|11018.5|256
1625853300000|2021-07-09 17:55:00|11019.9|11019.2|11017.3|11016.6|11019.9|11019.2|11017.1|11016.4|150
1625853600000|2021-07-09 18:00:00|11017.4|11016.7|11016.4|11015.7|11017.6|11016.7|11016.2|11015.4|126
1625853900000|2021-07-09 18:05:00|11016.3|11015.6|11015.3|11014.6|11016.5|11015.7|11014.8|11014|179
1625854200000|2021-07-09 18:10:00|11015.4|11014.7|11018.1|11017.1|11018.3|11017.3|11015.1|11014.4|178
1625854500000|2021-07-09 18:15:00|11018|11017|11019.5|11018.5|11019.6|11018.7|11017.6|11016.7|137
1625854800000|2021-07-09 18:20:00|11019.4|11018.4|11019.3|11018.6|11020|11019|11019.2|11018.2|119
1625855100000|2021-07-09 18:25:00|11019.4|11018.4|11018.9|11017.9|11019.7|11018.9|11018.4|11017.6|176
1625855400000|2021-07-09 18:30:00|11019|11018|11018.4|11017.4|11019|11018|11018.2|11017.3|185
1625855700000|2021-07-09 18:35:00|11018.3|11017.6|11017|11016.3|11018.5|11017.6|11016.9|11016|184
1625856000000|2021-07-09 18:40:00|11017.1|11016.4|11017|11016|11018|11017.2|11016.6|11015.9|168
1625856300000|2021-07-09 18:45:00|11016.9|11015.9|11016.8|11016.1|11017.2|11016.3|11016.5|11015.8|101
1625856600000|2021-07-09 18:50:00|11016.6|11015.9|11018.7|11018|11018.9|11018.1|11016.6|11015.9|197
1625856900000|2021-07-09 18:55:00|11018.6|11017.9|11016.3|11015.3|11018.8|11018|11015.9|11015.1|243
1625857200000|2021-07-09 19:00:00|11016|11015.2|11017.5|11016.5|11018.3|11017.3|11015.9|11015.1|229
1625857500000|2021-07-09 19:05:00|11017.6|11016.6|11018.1|11017.4|11018.4|11017.4|11017.1|11016.2|198
1625857800000|2021-07-09 19:10:00|11018|11017.3|11019.2|11018.2|11019.3|11018.4|11018|11017.2|173
1625858100000|2021-07-09 19:15:00|11019.1|11018.4|11019.4|11018.7|11020.4|11019.5|11019.1|11018.1|194
1625858400000|2021-07-09 19:20:00|11019.5|11018.8|11019.3|11018.3|11019.7|11018.8|11019.1|11018.3|70
1625858700000|2021-07-09 19:25:00|11019.2|11018.5|11016.8|11015.8|11019.4|11018.5|11016.6|11015.7|61
1625859000000|2021-07-09 19:30:00|11016.9|11015.9|11016.9|11015.9|11017.1|11016.4|11016.6|11015.6|89
1625859300000|2021-07-09 19:35:00|11016.8|11015.8|11016.2|11015.2|11016.8|11015.8|11016.1|11015.2|72
1625859600000|2021-07-09 19:40:00|11016.3|11015.3|11015.8|11014.8|11016.4|11015.4|11015.6|11014.6|101
1625859900000|2021-07-09 19:45:00|11015.7|11014.7|11014.3|11013.3|11016.2|11015.2|11014.1|11013.2|135
1625860200000|2021-07-09 19:50:00|11014.2|11013.2|11013.7|11012.7|11014.6|11013.7|11013.6|11012.6|124
1625860500000|2021-07-09 19:55:00|11013.6|11012.6|11011.9|11010.9|11013.9|11012.9|11011.5|11010.7|319
1625860800000|2021-07-09 20:00:00|11011.8|11010.8|11014|11013|11014.2|11013.2|11011.5|11010.5|299
1625861100000|2021-07-09 20:05:00|11013.9|11012.9|11014.4|11013.4|11014.5|11013.5|11013.2|11012.2|153
1625861400000|2021-07-09 20:10:00|11014.5|11013.5|11014.6|11013.6|11015.3|11014.6|11014.1|11013.1|123
1625861700000|2021-07-09 20:15:00|11014.7|11013.7|11013.9|11012.9|11014.7|11013.7|11013.9|11012.9|112
1625862000000|2021-07-09 20:20:00|11013.8|11013.1|11013.1|11012.4|11013.9|11013.1|11012.5|11011.5|82
1625862300000|2021-07-09 20:25:00|11013.2|11012.2|11014.4|11013.4|11014.8|11013.8|11012.7|11011.7|154
1625862600000|2021-07-09 20:30:00|11014.5|11013.5|11013.3|11012.3|11014.5|11013.5|11013.2|11012.2|82
1625862900000|2021-07-09 20:35:00|11013.2|11012.2|11013.3|11012.3|11013.6|11012.6|11013|11012|72
1625863200000|2021-07-09 20:40:00|11013.4|11012.4|11012.6|11011.6|11013.4|11012.4|11012.6|11011.6|113
1625863500000|2021-07-09 20:45:00|11012.7|11011.7|11013.3|11012.3|11013.6|11012.6|11012.4|11011.4|157
1625863800000|2021-07-09 20:50:00|11013.2|11012.2|11010.8|11009.8|11013.7|11012.7|11010.2|11009.2|288
1625864100000|2021-07-09 20:55:00|11010.7|11009.7|11015.2|11009.4|11016|11011.1|11010.4|11007|329
1626033600000|2021-07-11 20:00:00|11021.3|11010.4|11022.5|11010.5|11022.5|11010.5|11021.3|11010.4|2
1626033900000|2021-07-11 20:05:00|11022.3|11010.3|11022.3|11010.3|11022.3|11010.3|11022.3|11010.3|1
1626034200000|2021-07-11 20:10:00|11021.7|11009.7|11021.3|11010.4|11022.1|11010.4|11018.4|11006.4|6
1626034500000|2021-07-11 20:15:00|11022.1|11010.1|11022.5|11010.5|11022.5|11010.5|11022.1|11010.1|2
1626035100000|2021-07-11 20:25:00|11018.4|11006.4|11022.3|11010.3|11022.3|11010.4|11018.4|11006.4|3
1626035400000|2021-07-11 20:30:00|11018.4|11006.4|11022.5|11010.5|11022.5|11010.5|11018.4|11006.4|2
1626035700000|2021-07-11 20:35:00|11021.3|11010.4|11018.4|11006.4|11022.5|11010.5|11018.4|11006.4|3
1626036000000|2021-07-11 20:40:00|11022.3|11010.3|11022.5|11010.5|11022.5|11010.5|11021.7|11009.7|4
1626036300000|2021-07-11 20:45:00|11021.3|11009.5|11022.5|11010.5|11022.5|11010.5|11021.3|11009.5|2
1626036600000|2021-07-11 20:50:00|11021.7|11009.7|11018.4|11006.4|11022.3|11010.3|11018.4|11006.4|7
1626036900000|2021-07-11 20:55:00|11022.5|11010.5|11023.8|11011.8|11023.8|11011.8|11018.4|11006.4|21
1626037200000|2021-07-11 21:00:00|11022.3|11010.3|11018.4|11006.4|11022.8|11011|11018.4|11006.4|16
1626037500000|2021-07-11 21:05:00|11019.1|11007.1|11022.6|11010.6|11024.9|11012.9|11016.7|11004.7|37
1626037800000|2021-07-11 21:10:00|11019.9|11007.9|11021.1|11009.1|11022.6|11010.6|11019.6|11007.6|50
1626038100000|2021-07-11 21:15:00|11021.6|11009.6|11020.9|11008.9|11022.2|11010.2|11020.3|11008.3|49
1626038400000|2021-07-11 21:20:00|11021.2|11009.2|11021|11009|11022.6|11010.6|11020.7|11008.7|51
1626038700000|2021-07-11 21:25:00|11021.7|11009.7|11019.8|11007.8|11022.6|11010.6|11017.5|11005.5|46
1626039000000|2021-07-11 21:30:00|11021|11009|11018|11009.1|11023.1|11011.1|11018|11007.8|136
1626039300000|2021-07-11 21:35:00|11018.1|11009|11018.5|11010.9|11020.3|11011|11018.1|11008.8|103
1626039600000|2021-07-11 21:40:00|11018.4|11011|11019.1|11010.9|11022.5|11013.3|11017.1|11006.7|127
1626039900000|2021-07-11 21:45:00|11018.4|11011.7|11018.1|11011.3|11021.3|11011.8|11017.9|11009.3|106
1626040200000|2021-07-11 21:50:00|11018.7|11010.8|11018.2|11010.6|11020.8|11011.6|11017.5|11008.8|125
1626040500000|2021-07-11 21:55:00|11017.6|11011.2|11017.6|11011.1|11018.7|11011.6|11017.4|11009.9|87
1626040800000|2021-07-11 22:00:00|11018.1|11010.5|11017.1|11014.7|11020.8|11015|11013.4|11009.2|721
1626041100000|2021-07-11 22:05:00|11017.2|11014.8|11018.5|11017.5|11021.2|11018.3|11016.1|11014.3|338
1626041400000|2021-07-11 22:10:00|11018.4|11017.4|11019.8|11018.8|11020.3|11019.1|11017.7|11016.1|208
1626041700000|2021-07-11 22:15:00|11019.7|11018.7|11019.3|11018.3|11020.1|11019.1|11019.2|11018.2|71
1626042000000|2021-07-11 22:20:00|11019.4|11018.4|11020.6|11019.6|11020.8|11019.8|11019|11017.3|104
1626042300000|2021-07-11 22:25:00|11020.7|11019.7|11021.7|11020.7|11021.9|11020.9|11020|11019|126
1626042600000|2021-07-11 22:30:00|11021.8|11020.8|11024.4|11023.4|11025.4|11024.4|11021.7|11020.4|331
1626042900000|2021-07-11 22:35:00|11024.5|11023.5|11022.8|11021.8|11024.6|11023.5|11022.8|11021.7|173
1626043200000|2021-07-11 22:40:00|11022.7|11021.7|11022.3|11021.3|11023.1|11021.9|11020.7|11019.7|782
1626043500000|2021-07-11 22:45:00|11022.4|11021.4|11018.6|11017.6|11022.5|11021.5|11018.1|11016.3|487
1626043800000|2021-07-11 22:50:00|11018.5|11017.5|11018|11017|11019.7|11018.7|11017.7|11016.5|322
1626044100000|2021-07-11 22:55:00|11018.1|11017.1|11020.3|11019.3|11020.8|11019.8|11017.8|11016.5|258
1626044400000|2021-07-11 23:00:00|11020.4|11019.4|11017.2|11016.2|11020.4|11019.4|11016.5|11015.5|124
1626044700000|2021-07-11 23:05:00|11017.3|11016.3|11016.8|11015.8|11018|11017|11016.6|11015.6|149
1626045000000|2021-07-11 23:10:00|11016.7|11015.7|11016.7|11015.7|11017.5|11016.5|11016.4|11015.5|136
1626045300000|2021-07-11 23:15:00|11016.8|11015.8|11018.3|11017.3|11018.5|11017.5|11014.8|11013.8|141
1626045600000|2021-07-11 23:20:00|11018.2|11017.2|11017.9|11016.9|11018.6|11017.6|11017.3|11016.3|150
1626045900000|2021-07-11 23:25:00|11018|11017|11019.9|11018.9|11019.9|11018.9|11017.3|11016.3|112
1626046200000|2021-07-11 23:30:00|11019.8|11018.8|11019.9|11018.9|11021.1|11020.1|11019.1|11018.1|121
1626046500000|2021-07-11 23:35:00|11019.8|11018.8|11019.8|11018.8|11020.6|11019.6|11019.2|11018.2|102
1626046800000|2021-07-11 23:40:00|11019.9|11018.9|11020.7|11019.7|11020.9|11020.2|11019.1|11018.1|139
1626047100000|2021-07-11 23:45:00|11021|11020|11022.4|11021.4|11023.3|11022.3|11021|11020|137
1626047400000|2021-07-11 23:50:00|11022.5|11021.5|11022.9|11021.9|11023.3|11022.3|11022.4|11021.4|75
1626047700000|2021-07-11 23:55:00|11022.4|11021.4|11022.3|11021.3|11024.2|11023.2|11022.1|11021.1|160
1626048000000|2021-07-12 00:00:00|11022.4|11021.4|11023|11022|11025.9|11024.9|11019.5|11018.6|449
1626048300000|2021-07-12 00:05:00|11023.1|11022.1|11020.6|11019.6|11025.3|11024.4|11019.8|11018.8|411
1626048600000|2021-07-12 00:10:00|11020.7|11019.7|11019.3|11018.3|11020.8|11020|11018|11017|260
1626048900000|2021-07-12 00:15:00|11019.4|11018.4|11016.3|11015.3|11019.4|11018.4|11015.6|11014.7|225
1626049200000|2021-07-12 00:20:00|11016.2|11015.2|11015.1|11014.1|11017.6|11016.6|11015|11014|251
1626049500000|2021-07-12 00:25:00|11015|11014.4|11013.8|11013.1|11015.5|11014.6|11012.1|11011.3|239
1626049800000|2021-07-12 00:30:00|11013.7|11013|11012.9|11012.2|11014.5|11013.7|11012.2|11011.4|296
1626050100000|2021-07-12 00:35:00|11013|11012.3|11014.7|11013.7|11015.4|11014.4|11013|11012.3|165
1626050400000|2021-07-12 00:40:00|11014.6|11013.6|11015.7|11014.7|11016.1|11015.3|11013.7|11012.7|218
1626050700000|2021-07-12 00:45:00|11015.5|11014.8|11016.9|11015.9|11017.2|11016.3|11015.5|11014.7|152
1626051000000|2021-07-12 00:50:00|11017|11016|11016.1|11015.1|11017.9|11016.9|11014.8|11013.9|332
1626051300000|2021-07-12 00:55:00|11016.2|11015.2|11012.5|11011.8|11016.2|11015.2|11012.3|11011.5|297
1626051600000|2021-07-12 01:00:00|11012.6|11011.9|11011.4|11010.4|11012.7|11011.9|11009.8|11008.9|309
1626051900000|2021-07-12 01:05:00|11011.5|11010.5|11011.5|11010.5|11012.8|11012|11010.8|11009.8|251
1626052200000|2021-07-12 01:10:00|11011.4|11010.4|11012.1|11011.1|11012.4|11011.5|11011.1|11010.3|143
1626052500000|2021-07-12 01:15:00|11012|11011|11008.4|11007.7|11012.4|11011.4|11007.4|11006.5|277
1626052800000|2021-07-12 01:20:00|11008.6|11007.6|11003.5|11002.8|11008.7|11007.8|11003.5|11002.7|270
1626053100000|2021-07-12 01:25:00|11003.4|11002.5|11003|11002|11004.2|11003.4|11001.7|11000.7|300
1626053400000|2021-07-12 01:30:00|11003.1|11002.1|11004.9|11003.9|11004.9|11004|11001.5|11000.7|240
1626053700000|2021-07-12 01:35:00|11005.3|11004.3|11008.3|11007.3|11008.6|11007.6|11005.1|11004.3|280
1626054000000|2021-07-12 01:40:00|11008.4|11007.4|11007.8|11006.8|11008.5|11007.7|11006.6|11005.7|198
1626054300000|2021-07-12 01:45:00|11007.6|11006.9|11009|11008|11009.8|11008.8|11007.1|11006.1|264
1626054600000|2021-07-12 01:50:00|11009.1|11008.1|11012.9|11011.9|11013.2|11012.3|11008.5|11007.6|357
1626054900000|2021-07-12 01:55:00|11013|11012|11014|11013|11014|11013.1|11011.1|11010.3|338
1626055200000|2021-07-12 02:00:00|11014.1|11013.1|11014.5|11013.5|11015.1|11014.1|11012.6|11011.9|309
1626055500000|2021-07-12 02:05:00|11014.6|11013.6|11017.3|11016.6|11017.7|11016.8|11014.4|11013.5|159
1626055800000|2021-07-12 02:10:00|11017|11016.3|11014.3|11013.3|11017.4|11016.4|11013.9|11013.1|213
1626056100000|2021-07-12 02:15:00|11014.4|11013.4|11013.8|11012.8|11014.5|11013.5|11012.9|11012.1|209
1626056400000|2021-07-12 02:20:00|11013.7|11013|11014.5|11013.5|11014.8|11013.9|11013.6|11012.7|168
1626056700000|2021-07-12 02:25:00|11014.4|11013.4|11015.4|11014.7|11016.1|11015.1|11013.8|11012.8|201
1626057000000|2021-07-12 02:30:00|11015.5|11014.8|11016.9|11015.9|11017.7|11016.8|11015.4|11014.5|304
1626057300000|2021-07-12 02:35:00|11017|11016|11015|11014|11017.7|11016.8|11014.9|11013.9|169
1626057600000|2021-07-12 02:40:00|11014.9|11013.9|11013.7|11012.7|11015.8|11015|11013.6|11012.7|180
1626057900000|2021-07-12 02:45:00|11013.8|11012.8|11015|11014.3|11015.1|11014.3|11013.1|11012.2|163
1626058200000|2021-07-12 02:50:00|11015.1|11014.1|11014.4|11013.4|11015.6|11014.7|11014.2|11013.4|199
1626058500000|2021-07-12 02:55:00|11014.5|11013.5|11018.1|11017.1|11019.4|11018.4|11014.1|11013.3|402
1626058800000|2021-07-12 03:00:00|11018.2|11017.2|11019.1|11018.1|11020.4|11019.4|11018.2|11017.2|225
1626059100000|2021-07-12 03:05:00|11019.2|11018.2|11018.4|11017.7|11019.5|11018.6|11018.1|11017.3|187
1626059400000|2021-07-12 03:10:00|11018.5|11017.8|11019.4|11018.7|11019.8|11018.8|11017.7|11016.7|187
1626059700000|2021-07-12 03:15:00|11019.5|11018.8|11018.4|11017.7|11019.6|11018.8|11018.2|11017.4|100
1626060000000|2021-07-12 03:20:00|11018.6|11017.6|11018.4|11017.7|11018.7|11017.8|11018.2|11017.3|71
1626060300000|2021-07-12 03:25:00|11018.3|11017.6|11017.3|11016.3|11019.4|11018.4|11016.6|11015.7|211
1626060600000|2021-07-12 03:30:00|11017.4|11016.4|11017.3|11016.3|11017.4|11016.4|11016.4|11015.5|85
1626060900000|2021-07-12 03:35:00|11017.2|11016.2|11014.2|11013.2|11017.3|11016.4|11014.2|11013.2|229
1626061200000|2021-07-12 03:40:00|11014.3|11013.3|11015.7|11014.7|11015.7|11014.7|11014.1|11013.1|111
1626061500000|2021-07-12 03:45:00|11015.6|11014.6|11015.5|11014.8|11015.8|11014.8|11014.9|11014|93
1626061800000|2021-07-12 03:50:00|11015.7|11014.7|11014.9|11013.9|11015.7|11014.8|11014.2|11013.3|123
1626062100000|2021-07-12 03:55:00|11015|11014|11016.1|11015.1|11016.3|11015.4|11015|11014|139
1626062400000|2021-07-12 04:00:00|11016|11015|11014.2|11013.5|11016.9|11015.9|11014|11013.2|185
1626062700000|2021-07-12 04:05:00|11014.1|11013.4|11014.2|11013.2|11014.5|11013.7|11012.8|11011.9|177
1626063000000|2021-07-12 04:10:00|11014.3|11013.3|11014.2|11013.2|11015.3|11014.5|11013.9|11012.9|142
1626063300000|2021-07-12 04:15:00|11014.1|11013.1|11015|11014|11015.2|11014.4|11013.2|11012.3|126
1626063600000|2021-07-12 04:20:00|11014.9|11013.9|11015|11014.3|11015.4|11014.6|11014.6|11013.8|105
1626063900000|2021-07-12 04:25:00|11015.1|11014.1|11015.5|11014.5|11015.7|11014.9|11014.7|11013.8|122
1626064200000|2021-07-12 04:30:00|11015.2|11014.6|11016.2|11015.2|11016.4|11015.5|11015.2|11014.5|160
1626064500000|2021-07-12 04:35:00|11016.1|11015.1|11017.7|11017|11017.9|11017|11015.9|11014.9|132
1626064800000|2021-07-12 04:40:00|11017.6|11016.6|11017.4|11016.4|11017.6|11016.6|11016.5|11015.7|137
1626065100000|2021-07-12 04:45:00|11017.3|11016.6|11017.5|11016.5|11017.6|11016.7|11016.7|11015.8|88
1626065400000|2021-07-12 04:50:00|11017.4|11016.7|11018.2|11017.5|11018.9|11018|11016.7|11015.8|189
1626065700000|2021-07-12 04:55:00|11018.3|11017.6|11018.6|11017.6|11019.8|11019|11017.7|11016.8|182
1626066000000|2021-07-12 05:00:00|11018.5|11017.5|11017.6|11016.6|11018.6|11017.7|11017.3|11016.4|164
1626066300000|2021-07-12 05:05:00|11017.7|11016.7|11018.1|11017.1|11018.4|11017.5|11017.5|11016.5|75
1626066600000|2021-07-12 05:10:00|11018.2|11017.2|11018.8|11017.8|11019.5|11018.6|11018.1|11017.1|78
1626066900000|2021-07-12 05:15:00|11018.9|11017.9|11017.3|11016.3|11019.5|11018.5|11017.2|11016.3|114
1626067200000|2021-07-12 05:20:00|11017.2|11016.5|11017.4|11016.4|11017.8|11016.9|11017.2|11016.3|124
1626067500000|2021-07-12 05:25:00|11017.3|11016.3|11017.4|11016.4|11017.6|11016.7|11016.7|11015.8|105
1626067800000|2021-07-12 05:30:00|11017.3|11016.3|11017.2|11016.2|11017.6|11016.8|11016.7|11015.8|135
1626068100000|2021-07-12 05:35:00|11017.3|11016.3|11017.9|11016.9|11018.2|11017.3|11016.8|11015.8|143
1626068400000|2021-07-12 05:40:00|11018|11017|11019.3|11018.6|11020|11019|11017.9|11016.9|118
1626068700000|2021-07-12 05:45:00|11019.4|11018.7|11019.7|11019|11020.1|11019.3|11019.2|11018.4|122
1626069000000|2021-07-12 05:50:00|11019.9|11018.9|11018.1|11017.1|11020|11019.2|11018|11017.1|139
1626069300000|2021-07-12 05:55:00|11017.9|11017.2|11017.6|11016.6|11018.7|11017.8|11017.3|11016.5|166
1626069600000|2021-07-12 06:00:00|11017.8|11016.8|11018.7|11017.7|11020.7|11019.9|11017.8|11016.8|271
1626069900000|2021-07-12 06:05:00|11018.5|11017.5|11019.2|11018.5|11019.4|11018.6|11018.1|11017.1|128
1626070200000|2021-07-12 06:10:00|11019.3|11018.6|11019.4|11018.4|11020|11019.2|11018.2|11017.5|152
1626070500000|2021-07-12 06:15:00|11019.3|11018.7|11019.2|11018.5|11019.5|11018.7|11018|11017|107
1626070800000|2021-07-12 06:20:00|11019.5|11018.8|11020.2|11019.5|11020.7|11019.7|11019.1|11018.3|137
1626071100000|2021-07-12 06:25:00|11020|11019.3|11016.6|11015.6|11020.5|11019.6|11016.1|11015.3|247
1626071400000|2021-07-12 06:30:00|11016.4|11015.7|11016|11015.3|11016.8|11015.9|11014.4|11013.5|204
1626071700000|2021-07-12 06:35:00|11016.2|11015.2|11017.1|11016.4|11017.4|11016.6|11015.8|11015|156
1626072000000|2021-07-12 06:40:00|11017|11016.3|11020.5|11019.5|11020.9|11020|11017|11016.3|160
1626072300000|2021-07-12 06:45:00|11020.6|11019.6|11021.3|11020.6|11022|11021.2|11019.7|11018.8|139
1626072600000|2021-07-12 06:50:00|11021.2|11020.5|11020.8|11020.1|11021.9|11021.2|11020.7|11019.9|192
1626072900000|2021-07-12 06:55:00|11020.9|11020.2|11018.6|11017.9|11020.9|11020.2|11018.5|11017.6|189
1626073200000|2021-07-12 07:00:00|11018.5|11017.8|11026.5|11025.5|11028.5|11027.5|11018.5|11017.5|560
1626073500000|2021-07-12 07:05:00|11026.3|11025.6|11024.2|11023.2|11026.9|11025.9|11023.8|11022.8|403
1626073800000|2021-07-12 07:10:00|11024.1|11023.4|11021.6|11020.9|11024.7|11023.8|11020.8|11020.1|308
1626074100000|2021-07-12 07:15:00|11021.5|11020.8|11022.4|11021.4|11024.8|11023.9|11021.1|11020.3|292
1626074400000|2021-07-12 07:20:00|11022.6|11021.6|11019|11018.3|11022.6|11021.9|11018.5|11017.8|313
1626074700000|2021-07-12 07:25:00|11019.1|11018.4|11017.4|11016.7|11019.7|11018.9|11016.5|11015.7|260
1626075000000|2021-07-12 07:30:00|11017.5|11016.8|11017|11016.3|11019.9|11019.2|11016.8|11016.1|277
1626075300000|2021-07-12 07:35:00|11016.9|11016.2|11012.8|11012.1|11017.1|11016.4|11012.8|11012.1|270
1626075600000|2021-07-12 07:40:00|11012.9|11012.2|11013|11012.3|11013.8|11013|11012.2|11011.2|333
1626075900000|2021-07-12 07:45:00|11012.9|11012.2|11004.1|11003.4|11013|11012.2|11003.7|11002.7|607
1626076200000|2021-07-12 07:50:00|11003.9|11003.2|11004.6|11003.9|11005.8|11004.8|11001.3|11000.4|556
1626076500000|2021-07-12 07:55:00|11004.7|11003.7|11005.4|11004.4|11007.8|11007|11004.1|11003.3|417
1626076800000|2021-07-12 08:00:00|11005.5|11004.5|10998.7|10997.7|11005.6|11004.6|10998.1|10997.4|450
1626077100000|2021-07-12 08:05:00|10998.8|10997.8|11005.1|11004.1|11005.4|11004.6|10998.7|10997.7|415
1626077400000|2021-07-12 08:10:00|11005.2|11004.2|11005.1|11004.1|11006.6|11005.8|11003.6|11002.6|435
1626077700000|2021-07-12 08:15:00|11005.3|11004.3|11007|11006|11007.5|11006.5|11003.5|11002.8|347
1626078000000|2021-07-12 08:20:00|11006.9|11006.2|11005.1|11004.1|11007.1|11006.2|11003.9|11002.9|257
1626078300000|2021-07-12 08:25:00|11005.2|11004.2|11006.7|11005.7|11007.1|11006.1|11004.5|11003.6|320
1626078600000|2021-07-12 08:30:00|11006.8|11005.8|11009.8|11009.1|11010.2|11009.2|11006.8|11005.8|247
1626078900000|2021-07-12 08:35:00|11009.9|11009.2|11010.7|11009.7|11012|11011.2|11009.7|11008.8|248
1626079200000|2021-07-12 08:40:00|11010.8|11009.8|11011.7|11010.7|11011.7|11010.8|11010|11009.2|210
1626079500000|2021-07-12 08:45:00|11011.4|11010.6|11011.9|11010.9|11012.9|11012.2|11010.4|11009.5|270
1626079800000|2021-07-12 08:50:00|11011.7|11011|11013.3|11012.3|11013.3|11012.4|11011.3|11010.5|226
1626080100000|2021-07-12 08:55:00|11013.2|11012.5|11009.8|11009.1|11014.7|11014|11009.6|11008.7|341
1626080400000|2021-07-12 09:00:00|11009.9|11008.9|11012.2|11011.2|11012.7|11011.8|11009.4|11008.5|327
1626080700000|2021-07-12 09:05:00|11012.3|11011.3|11009.5|11008.5|11012.8|11012|11008.9|11008|303
1626081000000|2021-07-12 09:10:00|11009.6|11008.6|11008.2|11007.2|11010.3|11009.3|11007.8|11006.8|302
1626081300000|2021-07-12 09:15:00|11008.3|11007.3|11006.3|11005.3|11008.8|11007.9|11006.1|11005.2|195
1626081600000|2021-07-12 09:20:00|11006.2|11005.2|11007.7|11007|11008.8|11007.8|11005.9|11005|208
1626081900000|2021-07-12 09:25:00|11007.8|11007.1|11009.3|11008.6|11009.4|11008.6|11007.6|11006.8|165
1626082200000|2021-07-12 09:30:00|11009.4|11008.4|11008.9|11007.9|11010.8|11009.9|11008.3|11007.4|217
1626082500000|2021-07-12 09:35:00|11008.8|11008.1|11007|11006|11009.6|11008.8|11006.6|11005.6|159
1626082800000|2021-07-12 09:40:00|11007.1|11006.1|11007.6|11006.9|11007.7|11007|11006.3|11005.5|134
1626083100000|2021-07-12 09:45:00|11007.8|11006.8|11013|11012.3|11013.9|11013|11007.6|11006.7|306
1626083400000|2021-07-12 09:50:00|11013.2|11012.5|11011.6|11010.9|11014.1|11013.4|11010.9|11010|313
1626083700000|2021-07-12 09:55:00|11011.7|11011|11011.6|11010.6|11012.6|11011.8|11009.4|11008.6|317
1626084000000|2021-07-12 10:00:00|11011.7|11010.7|11011|11010.3|11013.9|11013|11010.4|11009.5|285
1626084300000|2021-07-12 10:05:00|11011.2|11010.5|11011.8|11011.1|11012|11011.2|11010.7|11010|218
1626084600000|2021-07-12 10:10:00|11011.9|11011.2|11011.2|11010.5|11012.9|11012.1|11010.5|11009.8|303
1626084900000|2021-07-12 10:15:00|11011.3|11010.6|11012.6|11011.6|11013.9|11013.1|11010.9|11010|269
1626085200000|2021-07-12 10:20:00|11012.7|11011.7|11011.5|11010.5|11012.7|11011.9|11010.6|11009.8|222
1626085500000|2021-07-12 10:25:00|11011.6|11010.8|11012.2|11011.2|11012.3|11011.5|11011.3|11010.4|200
1626085800000|2021-07-12 10:30:00|11011.9|11010.9|11012.2|11011.2|11012.5|11011.7|11011.3|11010.3|217
1626086100000|2021-07-12 10:35:00|11012.1|11011.4|11011.6|11010.6|11012.6|11011.7|11011.4|11010.6|177
1626086400000|2021-07-12 10:40:00|11011.5|11010.5|11013.2|11012.2|11014.4|11013.7|11011.4|11010.5|194
1626086700000|2021-07-12 10:45:00|11013.1|11012.1|11016.8|11015.8|11017.5|11016.6|11012.9|11012|235
1626087000000|2021-07-12 10:50:00|11016.6|11015.9|11017.7|11017|11018.6|11017.7|11016.1|11015.2|185
1626087300000|2021-07-12 10:55:00|11017.9|11016.9|11018|11017.3|11018.6|11017.8|11016.9|11016.1|210
1626087600000|2021-07-12 11:00:00|11017.9|11017.2|11019.3|11018.6|11019.5|11018.7|11017.4|11016.7|228
1626087900000|2021-07-12 11:05:00|11019.6|11018.9|11020.3|11019.3|11024.2|11023.4|11019.4|11018.6|488
1626088200000|2021-07-12 11:10:00|11020.4|11019.4|11020.2|11019.5|11020.4|11019.6|11018.6|11017.9|185
1626088500000|2021-07-12 11:15:00|11020.1|11019.4|11020|11019.3|11020.7|11019.7|11017.9|11017|244
1626088800000|2021-07-12 11:20:00|11020.1|11019.4|11021.7|11020.7|11021.8|11021.1|11019.4|11018.7|190
1626089100000|2021-07-12 11:25:00|11021.8|11020.8|11023.9|11023.2|11024.2|11023.4|11020|11019.3|248
1626089400000|2021-07-12 11:30:00|11024|11023.3|11023.5|11022.8|11024.1|11023.3|11022.9|11022.2|193
1626089700000|2021-07-12 11:35:00|11023.7|11023|11023.5|11022.5|11025|11024.3|11023.2|11022.5|194
1626090000000|2021-07-12 11:40:00|11023.6|11022.6|11026.3|11025.3|11026.4|11025.5|11023.3|11022.5|242
1626090300000|2021-07-12 11:45:00|11026.4|11025.4|11025.6|11024.6|11026.4|11025.7|11025|11024.1|261
1626090600000|2021-07-12 11:50:00|11025.7|11024.7|11026.1|11025.4|11027|11026.3|11025.1|11024.4|159
1626090900000|2021-07-12 11:55:00|11026.3|11025.3|11021.4|11020.7|11026.3|11025.3|11021.1|11020.3|339
1626091200000|2021-07-12 12:00:00|11021.7|11021|11020.6|11019.6|11021.7|11021|11018|11017.1|344
1626091500000|2021-07-12 12:05:00|11020.4|11019.7|11017.1|11016.4|11021.4|11020.7|11016|11015.2|355
1626091800000|2021-07-12 12:10:00|11017.2|11016.5|11015.3|11014.6|11018.4|11017.7|11014.9|11014.1|297
1626092100000|2021-07-12 12:15:00|11015.1|11014.4|11011.2|11010.5|11015.2|11014.5|11011.2|11010.5|392
1626092400000|2021-07-12 12:20:00|11011.1|11010.4|11015.3|11014.6|11016.2|11015.4|11010.5|11009.8|610
1626092700000|2021-07-12 12:25:00|11015.4|11014.7|11018.1|11017.4|11020|11019.3|11015|11014.2|438
1626093000000|2021-07-12 12:30:00|11018|11017.3|11016|11015.3|11020.1|11019.3|11014.5|11013.5|421
1626093300000|2021-07-12 12:35:00|11015.9|11015.2|11018.6|11017.6|11020.7|11019.9|11015.9|11015.2|439
1626093600000|2021-07-12 12:40:00|11018.5|11017.5|11019.2|11018.2|11021.7|11020.9|11017.8|11017|406
1626093900000|2021-07-12 12:45:00|11019.3|11018.3|11022.7|11022|11024.6|11023.9|11019.3|11018.3|443
1626094200000|2021-07-12 12:50:00|11022.8|11022.1|11020.2|11019.5|11023.7|11022.9|11020.1|11019.3|381
1626094500000|2021-07-12 12:55:00|11020.4|11019.4|11021.3|11020.3|11021.7|11021|11018.1|11017.1|402
1626094800000|2021-07-12 13:00:00|11021.2|11020.2|11023.2|11022.5|11024|11023.2|11020.7|11020|394
1626095100000|2021-07-12 13:05:00|11023.1|11022.4|11019.8|11019.1|11023.7|11023|11019.5|11018.7|295
1626095400000|2021-07-12 13:10:00|11020|11019.3|11018.8|11018.1|11020.3|11019.5|11018.3|11017.5|244
1626095700000|2021-07-12 13:15:00|11018.6|11017.9|11023.2|11022.5|11024|11023.1|11018.5|11017.8|288
1626096000000|2021-07-12 13:20:00|11023.1|11022.4|11019.9|11019.2|11023.3|11022.5|11019.9|11019.1|368
1626096300000|2021-07-12 13:25:00|11019.7|11019|11021.3|11020.6|11021.5|11020.8|11017.7|11016.7|330
1626096600000|2021-07-12 13:30:00|11021.5|11020.5|11022.2|11021.2|11022.9|11021.9|11017.4|11016.5|456
1626096900000|2021-07-12 13:35:00|11022.4|11021.4|11030.8|11029.8|11034.3|11033.3|11022|11021.3|538
1626097200000|2021-07-12 13:40:00|11030.9|11029.9|11032.2|11031.5|11033|11032|11029.1|11028.2|412
1626097500000|2021-07-12 13:45:00|11032.3|11031.6|11033.3|11032.6|11034.9|11034.2|11030.9|11030|400
1626097800000|2021-07-12 13:50:00|11033.7|11033|11039.4|11038.7|11039.9|11039.2|11032.1|11031.3|520
1626098100000|2021-07-12 13:55:00|11039.5|11038.8|11033.9|11033.2|11039.5|11038.8|11033.8|11033|587
1626098400000|2021-07-12 14:00:00|11034.1|11033.1|11039.1|11038.1|11039.2|11038.2|11033.9|11033|585
1626098700000|2021-07-12 14:05:00|11039.2|11038.2|11034.4|11033.7|11039.2|11038.2|11034.4|11033.6|491
1626099000000|2021-07-12 14:10:00|11034.1|11033.4|11031.6|11030.6|11035.4|11034.4|11030.9|11029.9|317
1626099300000|2021-07-12 14:15:00|11031.5|11030.5|11033.9|11033.2|11035.5|11034.6|11031|11030.2|372
1626099600000|2021-07-12 14:20:00|11034.1|11033.1|11034|11033.3|11034.3|11033.4|11031.5|11030.7|321
1626099900000|2021-07-12 14:25:00|11034.1|11033.1|11028.9|11028.2|11034.5|11033.8|11028.7|11027.9|415
1626100200000|2021-07-12 14:30:00|11029|11028.3|11029.3|11028.6|11032.8|11032|11028.6|11027.8|546
1626100500000|2021-07-12 14:35:00|11029.2|11028.5|11030.7|11029.7|11030.8|11029.9|11026.1|11025.3|530
1626100800000|2021-07-12 14:40:00|11030.6|11029.6|11028.8|11027.8|11031.2|11030.5|11027.3|11026.5|336
1626101100000|2021-07-12 14:45:00|11028.9|11027.9|11029.9|11028.9|11030.9|11029.9|11027.4|11026.5|382
1626101400000|2021-07-12 14:50:00|11029.8|11028.8|11028|11027|11031.2|11030.4|11027.8|11026.9|430
1626101700000|2021-07-12 14:55:00|11027.8|11027.1|11028.9|11027.9|11029.3|11028.5|11026.5|11025.8|516
1626102000000|2021-07-12 15:00:00|11029|11028|11030|11029|11030.2|11029.4|11027|11026.1|411
1626102300000|2021-07-12 15:05:00|11030.1|11029.1|11029.4|11028.4|11031.5|11030.7|11028.7|11027.9|278
1626102600000|2021-07-12 15:10:00|11029.2|11028.5|11032.5|11031.5|11033.1|11032.4|11029.1|11028.4|214
1626102900000|2021-07-12 15:15:00|11032.6|11031.8|11034.8|11034.1|11035|11034.1|11031.7|11030.8|301
1626103200000|2021-07-12 15:20:00|11034.9|11034.2|11034.2|11033.2|11036.2|11035.3|11034|11033.1|267
1626103500000|2021-07-12 15:25:00|11034.3|11033.3|11036|11035|11036.7|11035.8|11032.3|11031.5|280
1626103800000|2021-07-12 15:30:00|11036.1|11035.1|11035.6|11034.6|11036.6|11035.8|11035.1|11034.3|329
1626104100000|2021-07-12 15:35:00|11035.7|11034.7|11037.1|11036.4|11038|11037.2|11035.3|11034.3|290
1626104400000|2021-07-12 15:40:00|11037.2|11036.5|11036.6|11035.9|11038.1|11037.2|11035.3|11034.5|351
1626104700000|2021-07-12 15:45:00|11036.5|11035.8|11038.3|11037.6|11039.6|11038.9|11036.5|11035.8|261
1626105000000|2021-07-12 15:50:00|11038.4|11037.7|11038.3|11037.6|11039.1|11038.4|11036.9|11036.1|323
1626105300000|2021-07-12 15:55:00|11038.4|11037.7|11036.6|11035.9|11038.4|11037.7|11035.3|11034.6|272
1626105600000|2021-07-12 16:00:00|11036.7|11035.7|11037.1|11036.4|11038.6|11037.7|11036.4|11035.6|227
1626105900000|2021-07-12 16:05:00|11037|11036.3|11037.6|11036.9|11038.5|11037.7|11037|11036.1|202
1626106200000|2021-07-12 16:10:00|11037.7|11037|11038.3|11037.3|11038.3|11037.4|11036.9|11036|223
1626106500000|2021-07-12 16:15:00|11038.1|11037.1|11038.4|11037.4|11039.1|11038.3|11037.7|11036.9|201
1626106800000|2021-07-12 16:20:00|11038.3|11037.3|11038.2|11037.5|11038.8|11038|11037.4|11036.7|215
1626107100000|2021-07-12 16:25:00|11038.1|11037.4|11039|11038.3|11039.7|11039|11037.1|11036.4|199
1626107400000|2021-07-12 16:30:00|11038.9|11038.2|11038.6|11037.6|11039|11038.3|11037.4|11036.5|220
1626107700000|2021-07-12 16:35:00|11038.5|11037.5|11038.4|11037.7|11038.8|11038|11037.8|11036.9|141
1626108000000|2021-07-12 16:40:00|11038.3|11037.6|11040.2|11039.5|11040.4|11039.6|11038.3|11037.6|157
1626108300000|2021-07-12 16:45:00|11040.3|11039.6|11038.4|11037.7|11040.7|11040|11038.4|11037.7|100
1626108600000|2021-07-12 16:50:00|11038.3|11037.6|11038.3|11037.6|11038.8|11038|11037.6|11036.9|170
1626108900000|2021-07-12 16:55:00|11038.4|11037.7|11038.4|11037.4|11039.2|11038.4|11037.8|11037|182
1626109200000|2021-07-12 17:00:00|11038.2|11037.5|11034.5|11033.8|11039.3|11038.6|11034|11033|344
1626109500000|2021-07-12 17:05:00|11034.6|11033.9|11035.2|11034.5|11036.6|11035.8|11034|11033.2|186
1626109800000|2021-07-12 17:10:00|11035.4|11034.4|11034.8|11034.1|11036.7|11035.9|11034.6|11033.8|251
1626110100000|2021-07-12 17:15:00|11034.9|11034.2|11035.1|11034.4|11035.4|11034.5|11034.5|11033.6|183
1626110400000|2021-07-12 17:20:00|11035.2|11034.5|11035.2|11034.5|11036.1|11035.3|11034.5|11033.7|215
1626110700000|2021-07-12 17:25:00|11035.4|11034.4|11035.4|11034.4|11035.8|11035.1|11034.6|11033.8|166
1626111000000|2021-07-12 17:30:00|11035.3|11034.3|11034.7|11033.7|11035.4|11034.4|11033.5|11032.8|207
1626111300000|2021-07-12 17:35:00|11034.6|11033.9|11034.8|11033.8|11035.5|11034.5|11034.6|11033.7|146
1626111600000|2021-07-12 17:40:00|11034.9|11033.9|11033.4|11032.7|11035.2|11034.5|11032.7|11031.7|200
1626111900000|2021-07-12 17:45:00|11033.3|11032.6|11033.9|11033.2|11034.6|11033.7|11032.7|11031.8|219
1626112200000|2021-07-12 17:50:00|11033.8|11033.1|11033.1|11032.1|11034.1|11033.3|11032.7|11031.8|193
1626112500000|2021-07-12 17:55:00|11033.2|11032.2|11033.5|11032.5|11033.5|11032.7|11031.9|11031.1|162
1626112800000|2021-07-12 18:00:00|11033.4|11032.4|11034|11033.3|11034.2|11033.3|11033.3|11032.4|196
1626113100000|2021-07-12 18:05:00|11034.1|11033.4|11033.9|11032.9|11034.2|11033.4|11033.3|11032.4|138
1626113400000|2021-07-12 18:10:00|11034|11033|11032.7|11032|11034|11033.1|11032.1|11031.4|193
1626113700000|2021-07-12 18:15:00|11033|11032.4|11033.5|11032.8|11033.7|11032.9|11032.9|11032.1|185
1626114000000|2021-07-12 18:20:00|11033.4|11032.7|11033.3|11032.6|11034.2|11033.4|11033.3|11032.5|121
1626114300000|2021-07-12 18:25:00|11032.8|11032.1|11034.1|11033.4|11034.2|11033.4|11032.6|11031.9|123
1626114600000|2021-07-12 18:30:00|11034|11033.3|11034|11033.3|11034.4|11033.7|11033.8|11033|127
1626114900000|2021-07-12 18:35:00|11034.1|11033.4|11033.4|11032.7|11034.9|11034|11033.4|11032.6|213
1626115200000|2021-07-12 18:40:00|11033.6|11032.6|11034.7|11034|11035|11034.2|11033.4|11032.5|266
1626115500000|2021-07-12 18:45:00|11034.6|11033.9|11033.6|11032.9|11034.8|11034|11033.6|11032.9|216
1626115800000|2021-07-12 18:50:00|11033.7|11033|11034|11033.3|11034.7|11033.9|11033.3|11032.5|323
1626116100000|2021-07-12 18:55:00|11033.7|11033|11033.4|11032.7|11035.5|11034.7|11033.4|11032.6|369
1626116400000|2021-07-12 19:00:00|11033.5|11032.8|11036.7|11036|11036.9|11036|11033.4|11032.6|250
1626116700000|2021-07-12 19:05:00|11036.8|11035.8|11037.1|11036.4|11037.9|11037.2|11036.6|11035.8|179
1626117000000|2021-07-12 19:10:00|11037|11036.3|11036.4|11035.7|11037.4|11036.6|11035.9|11035.1|167
1626117300000|2021-07-12 19:15:00|11036.5|11035.8|11036.4|11035.7|11037|11036|11036.3|11035.5|124
1626117600000|2021-07-12 19:20:00|11036.5|11035.8|11035.4|11034.4|11036.7|11035.9|11035.1|11034.2|99
1626117900000|2021-07-12 19:25:00|11035.2|11034.5|11035.7|11035|11036|11035.1|11034.5|11033.8|204
1626118200000|2021-07-12 19:30:00|11035.8|11034.7|11035|11034.3|11036.1|11035.2|11035|11034.1|108
1626118500000|2021-07-12 19:35:00|11035.1|11034.4|11035.2|11034.5|11035.9|11035|11035|11034.1|246
1626118800000|2021-07-12 19:40:00|11035.1|11034.4|11035.1|11034.4|11035.4|11034.7|11033.7|11032.9|337
1626119100000|2021-07-12 19:45:00|11035|11034.3|11033.2|11032.5|11035|11034.3|11033.2|11032.3|125
1626119400000|2021-07-12 19:50:00|11033.3|11032.6|11033.9|11033.2|11035.2|11034.4|11033.2|11032.3|180
1626119700000|2021-07-12 19:55:00|11033.6|11032.9|11034.6|11033.6|11034.8|11034|11033.4|11032.7|376
1626120000000|2021-07-12 20:00:00|11034.5|11033.9|11035|11034|11036.4|11035.5|11034|11033.2|236
1626120300000|2021-07-12 20:05:00|11034.9|11034.2|11035.8|11035.1|11036|11035.1|11034.5|11033.6|175
1626120600000|2021-07-12 20:10:00|11036|11035|11034.9|11033.9|11036|11035.2|11034.7|11033.9|81
1626120900000|2021-07-12 20:15:00|11035|11034|11035.5|11034.8|11035.8|11035|11034.6|11033.8|79
1626121200000|2021-07-12 20:20:00|11035.6|11034.9|11036.1|11035.1|11036.7|11035.9|11035.6|11034.8|78
1626121500000|2021-07-12 20:25:00|11036.2|11035.2|11034.8|11033.8|11036.2|11035.3|11034.3|11033.5|82
1626121800000|2021-07-12 20:30:00|11034.9|11033.9|11034.8|11033.8|11035.5|11034.5|11034.7|11033.7|61
1626122100000|2021-07-12 20:35:00|11034.7|11033.7|11034.7|11033.7|11034.9|11033.9|11034.7|11033.7|49
1626122400000|2021-07-12 20:40:00|11034.8|11033.8|11034.9|11033.9|11035.3|11034.5|11034.7|11033.7|58
1626122700000|2021-07-12 20:45:00|11035|11034|11035.5|11034.5|11035.5|11034.7|11034.8|11033.8|57
1626123000000|2021-07-12 20:50:00|11035.4|11034.4|11035.4|11034.4|11035.5|11034.5|11035.2|11034.2|108
1626123300000|2021-07-12 20:55:00|11035.5|11034.5|11036|11035|11037.3|11035.3|11035.3|11034.3|148
1626123600000|2021-07-12 21:00:00|11041.5|11035.5|11041.3|11035.3|11041.5|11037.5|11038.5|11034.8|12
1626123900000|2021-07-12 21:05:00|11041.5|11035.5|11041|11035.6|11042.1|11036.7|11036.7|11034.3|480
1626124200000|2021-07-12 21:10:00|11040.8|11035.4|11040.3|11035.6|11041.6|11036.8|11039.1|11035.2|830
1626124500000|2021-07-12 21:15:00|11040.1|11035.5|11038.9|11036|11040.5|11037.5|11037.4|11035.1|1143
1626124800000|2021-07-12 21:20:00|11039.4|11035.5|11039.7|11036|11040.6|11037.8|11038.3|11035.4|1012
1626125100000|2021-07-12 21:25:00|11039.6|11035.9|11038.8|11036.5|11040.5|11037.4|11037.9|11035.4|912
1626125400000|2021-07-12 21:30:00|11038.6|11036.4|11037.4|11034.5|11039.6|11037.1|11036.7|11034.5|241
1626125700000|2021-07-12 21:35:00|11037.2|11034.8|11037.3|11035|11037.7|11035.3|11037|11034.4|160
1626126000000|2021-07-12 21:40:00|11037.4|11034.8|11037.2|11034.8|11037.6|11035.8|11036.9|11034.3|138
1626126300000|2021-07-12 21:45:00|11037.3|11034.7|11037.5|11035.1|11037.9|11036|11036.6|11031.4|252
1626126600000|2021-07-12 21:50:00|11037.4|11035|11037.3|11035.3|11037.6|11035.7|11037.2|11035|433
1626126900000|2021-07-12 21:55:00|11037.4|11035.2|11036.9|11032.4|11038.4|11036.6|11036|11030.3|392
1626127200000|2021-07-12 22:00:00|11037.1|11032.7|11034.7|11033.7|11037.1|11034|11033.9|11032|337
1626127500000|2021-07-12 22:05:00|11034.8|11032.9|11034.2|11033.2|11034.8|11033.8|11034.1|11032.9|144
1626127800000|2021-07-12 22:10:00|11034.3|11033.3|11035.4|11034.4|11035.6|11034.6|11034.1|11033.1|98
1626128100000|2021-07-12 22:15:00|11035.5|11034.5|11034.8|11033.8|11035.7|11034.7|11034.8|11033.8|170
1626128400000|2021-07-12 22:20:00|11034.9|11033.9|11032.5|11031.5|11035.1|11034.1|11032.4|11031.4|226
1626128700000|2021-07-12 22:25:00|11032.4|11031.4|11033|11032|11033.3|11032.3|11031.6|11030.6|208
1626129000000|2021-07-12 22:30:00|11033.1|11032.1|11034.5|11033.5|11034.5|11033.5|11032.8|11031.8|109
1626129300000|2021-07-12 22:35:00|11034.3|11033.3|11034.3|11033.3|11034.5|11033.5|11033.7|11032.7|126
1626129600000|2021-07-12 22:40:00|11034.4|11033.4|11033.3|11032.3|11034.4|11033.4|11033.2|11032.2|64
1626129900000|2021-07-12 22:45:00|11033.2|11032.2|11033.7|11032.7|11034|11033|11032.8|11031.8|103
1626130200000|2021-07-12 22:50:00|11033.8|11032.8|11033.3|11032.3|11033.8|11032.8|11032.9|11031.9|52
1626130500000|2021-07-12 22:55:00|11033.2|11032.2|11032.7|11031.7|11033.3|11032.3|11031.9|11030.9|144
1626130800000|2021-07-12 23:00:00|11032.8|11031.8|11033.8|11032.8|11035.3|11034.3|11032.1|11031.1|208
1626131100000|2021-07-12 23:05:00|11033.9|11032.9|11034.4|11033.4|11034.4|11033.4|11033.4|11032.4|113
1626131400000|2021-07-12 23:10:00|11034.3|11033.3|11033|11032|11034.4|11033.4|11032.2|11031.2|241
1626131700000|2021-07-12 23:15:00|11032.9|11031.9|11034.1|11033.4|11035.1|11034.1|11032.9|11031.9|247
1626132000000|2021-07-12 23:20:00|11034.3|11033.3|11036.6|11035.6|11037.2|11036.2|11033.2|11032.4|357
1626132300000|2021-07-12 23:25:00|11036.3|11035.3|11034.4|11033.7|11037.5|11036.6|11034.1|11033.2|248
1626132600000|2021-07-12 23:30:00|11034.5|11033.5|11035|11034|11035.8|11035|11034.2|11033.3|182
1626132900000|2021-07-12 23:35:00|11034.9|11033.9|11035.7|11034.7|11035.7|11034.7|11034.7|11033.8|58
1626133200000|2021-07-12 23:40:00|11035.6|11034.6|11034.3|11033.3|11036.2|11035.2|11034.1|11033.1|179
1626133500000|2021-07-12 23:45:00|11034.4|11033.4|11034.6|11033.6|11034.9|11034.1|11033.6|11032.7|213
1626133800000|2021-07-12 23:50:00|11034.5|11033.5|11033.8|11033.1|11035.1|11034.2|11032.9|11032|104
1626134100000|2021-07-12 23:55:00|11034|11033|11033.4|11032.4|11034.7|11033.8|11033.3|11032.3|96
1626134400000|2021-07-13 00:00:00|11033.6|11032.6|11031.2|11030.2|11034.4|11033.6|11029.4|11028.4|391
1626134700000|2021-07-13 00:05:00|11031.1|11030.1|11031.7|11031|11032.4|11031.7|11029.9|11029|187
1626135000000|2021-07-13 00:10:00|11031.8|11031.1|11030.9|11029.9|11032.3|11031.4|11029.7|11028.9|241
1626135300000|2021-07-13 00:15:00|11030.8|11029.8|11031.3|11030.3|11032.3|11031.3|11030.6|11029.6|199
1626135600000|2021-07-13 00:20:00|11031.4|11030.4|11030.7|11029.7|11031.5|11030.5|11030|11029|180
1626135900000|2021-07-13 00:25:00|11030.9|11029.9|11031.5|11030.5|11032|11031.1|11030.1|11029.2|271
1626136200000|2021-07-13 00:30:00|11031.4|11030.4|11032|11031|11032.4|11031.4|11030.6|11029.9|150
1626136500000|2021-07-13 00:35:00|11031.9|11031.2|11032|11031|11032.5|11031.6|11031.8|11030.8|92
1626136800000|2021-07-13 00:40:00|11031.9|11031.2|11033.9|11032.9|11034.3|11033.5|11031.9|11031|183
1626137100000|2021-07-13 00:45:00|11033.8|11033.1|11036.7|11035.7|11037.2|11036.2|11033.8|11032.9|205
1626137400000|2021-07-13 00:50:00|11036.5|11035.8|11037.6|11036.6|11039.6|11038.7|11036.4|11035.4|399
1626137700000|2021-07-13 00:55:00|11038|11037|11039.1|11038.1|11040.5|11039.6|11037.1|11036.1|383
1626138000000|2021-07-13 01:00:00|11039|11038|11038.7|11037.7|11039.7|11038.9|11037.6|11036.8|331
1626138300000|2021-07-13 01:05:00|11038.6|11037.9|11037|11036.3|11040.9|11039.9|11036.8|11036|205
1626138600000|2021-07-13 01:10:00|11037.1|11036.1|11037.2|11036.2|11038.1|11037.2|11036|11035|182
1626138900000|2021-07-13 01:15:00|11037.1|11036.1|11038.1|11037.1|11039.2|11038.3|11035.9|11035.1|151
1626139200000|2021-07-13 01:20:00|11038.2|11037.2|11038.1|11037.4|11038.7|11037.8|11037.8|11036.9|188
1626139500000|2021-07-13 01:25:00|11038|11037.3|11036.8|11035.8|11038.6|11037.6|11036|11035.1|234
1626139800000|2021-07-13 01:30:00|11036.9|11035.9|11037.3|11036.3|11038.8|11038|11036.4|11035.6|238
1626140100000|2021-07-13 01:35:00|11037.4|11036.4|11037.1|11036.4|11038|11037.3|11036.7|11035.9|191
1626140400000|2021-07-13 01:40:00|11037.2|11036.5|11035.5|11034.5|11037.4|11036.7|11035.3|11034.4|176
1626140700000|2021-07-13 01:45:00|11035.4|11034.4|11035.3|11034.6|11036.2|11035.4|11035.1|11034.2|103
1626141000000|2021-07-13 01:50:00|11035.5|11034.5|11036.1|11035.1|11036.4|11035.6|11034.7|11033.8|246
1626141300000|2021-07-13 01:55:00|11036|11035.3|11036.1|11035.1|11036.6|11035.7|11035.3|11034.3|282
1626141600000|2021-07-13 02:00:00|11036|11035|11044.1|11043.1|11044.5|11043.5|11035.7|11034.9|420
1626141900000|2021-07-13 02:05:00|11044|11043.3|11041.8|11041.1|11044.7|11043.7|11041.7|11040.9|309
1626142200000|2021-07-13 02:10:00|11041.7|11041|11042.3|11041.3|11043.6|11042.9|11041.5|11040.6|275
1626142500000|2021-07-13 02:15:00|11042.4|11041.4|11042|11041.3|11043.3|11042.4|11041.1|11040.4|195
1626142800000|2021-07-13 02:20:00|11042.2|11041.5|11039.6|11038.6|11042.6|11041.8|11039.2|11038.4|207
1626143100000|2021-07-13 02:25:00|11039.8|11039.1|11038.4|11037.4|11040.2|11039.2|11037.8|11036.9|253
1626143400000|2021-07-13 02:30:00|11038.3|11037.3|11037.2|11036.2|11038.4|11037.5|11036.8|11036|185
1626143700000|2021-07-13 02:35:00|11036.9|11036.3|11037|11036.3|11038.3|11037.3|11036.6|11035.8|271
1626144000000|2021-07-13 02:40:00|11036.9|11036.2|11035.4|11034.4|11037.1|11036.2|11035.2|11034.3|150
1626144300000|2021-07-13 02:45:00|11035.5|11034.5|11035.6|11034.9|11036|11035.1|11035.2|11034.4|123
1626144600000|2021-07-13 02:50:00|11035.8|11034.8|11037.4|11036.4|11037.9|11037.1|11035.5|11034.6|245
1626144900000|2021-07-13 02:55:00|11037.3|11036.3|11037.1|11036.1|11037.9|11037|11036.8|11036|277
1626145200000|2021-07-13 03:00:00|11036.9|11035.9|11036.7|11035.7|11037|11036.3|11035.2|11034.3|239
1626145500000|2021-07-13 03:05:00|11036.8|11035.8|11035.5|11034.5|11036.8|11035.9|11035.4|11034.4|137
1626145800000|2021-07-13 03:10:00|11035.6|11034.6|11037.3|11036.3|11037.5|11036.5|11035.5|11034.5|161
1626146100000|2021-07-13 03:15:00|11037.2|11036.2|11037.1|11036.4|11037.5|11036.6|11036.4|11035.6|139
1626146400000|2021-07-13 03:20:00|11036.9|11036.2|11039.8|11038.8|11039.9|11039|11036.8|11035.8|172
1626146700000|2021-07-13 03:25:00|11039.9|11038.9|11038.3|11037.3|11039.9|11039.1|11038.1|11037.3|154
1626147000000|2021-07-13 03:30:00|11038.4|11037.4|11039.8|11038.8|11039.9|11039|11038.4|11037.4|128
1626147300000|2021-07-13 03:35:00|11039.7|11039|11039.9|11038.9|11040.2|11039.3|11039.5|11038.7|149
1626147600000|2021-07-13 03:40:00|11039.7|11039|11039.4|11038.7|11040.3|11039.5|11039.3|11038.4|131
1626147900000|2021-07-13 03:45:00|11039.5|11038.8|11038.7|11038|11039.7|11038.8|11038.6|11037.6|118
1626148200000|2021-07-13 03:50:00|11038.6|11037.9|11036.8|11036.1|11038.9|11038.1|11036.8|11036|154
1626148500000|2021-07-13 03:55:00|11036.7|11036|11038.3|11037.3|11038.3|11037.4|11036.6|11035.7|84
1626148800000|2021-07-13 04:00:00|11038.1|11037.4|11039.2|11038.2|11039.2|11038.4|11037.8|11036.8|109
1626149100000|2021-07-13 04:05:00|11039.3|11038.3|11039.3|11038.3|11040.4|11039.5|11039.2|11038.2|139
1626149400000|2021-07-13 04:10:00|11039.2|11038.2|11037.8|11036.8|11039.8|11038.9|11037|11036|130
1626149700000|2021-07-13 04:15:00|11037.7|11036.7|11037.7|11036.7|11038.7|11037.8|11037.5|11036.6|187
1626150000000|2021-07-13 04:20:00|11037.8|11036.8|11037.8|11036.8|11038|11037.1|11037.1|11036.2|134
1626150300000|2021-07-13 04:25:00|11037.7|11036.7|11037.9|11036.9|11038|11037.2|11037.3|11036.4|74
1626150600000|2021-07-13 04:30:00|11038|11037|11037.2|11036.2|11038|11037.1|11037|11036.1|100
1626150900000|2021-07-13 04:35:00|11037|11036.3|11039.4|11038.4|11039.9|11039|11036.9|11036.1|167
1626151200000|2021-07-13 04:40:00|11039.5|11038.5|11039.4|11038.4|11039.8|11039|11038.9|11038|132
1626151500000|2021-07-13 04:45:00|11039.3|11038.3|11040.4|11039.7|11040.6|11039.7|11039|11038.2|162
1626151800000|2021-07-13 04:50:00|11040.5|11039.5|11042.4|11041.7|11043.2|11042.2|11040.3|11039.4|221
1626152100000|2021-07-13 04:55:00|11042.5|11041.8|11043.3|11042.3|11043.7|11042.8|11042.5|11041.7|187
1626152400000|2021-07-13 05:00:00|11042.9|11042.2|11042.6|11041.6|11042.9|11042.2|11042.3|11041.5|90
1626152700000|2021-07-13 05:05:00|11042.2|11041.2|11041.5|11040.5|11042.7|11041.8|11041.2|11040.3|155
1626153000000|2021-07-13 05:10:00|11041.6|11040.8|11042.1|11041.4|11043.6|11042.8|11041.6|11040.6|142
1626153300000|2021-07-13 05:15:00|11042|11041.3|11042.6|11041.6|11042.9|11042|11042|11041.1|163
1626153600000|2021-07-13 05:20:00|11042.4|11041.4|11042|11041|11042.8|11041.8|11041.6|11040.6|76
1626153900000|2021-07-13 05:25:00|11041.9|11041.2|11042.1|11041.1|11042.2|11041.3|11041.4|11040.4|65
1626154200000|2021-07-13 05:30:00|11042.2|11041.2|11042.7|11041.7|11042.8|11041.9|11041.8|11040.9|106
1626154500000|2021-07-13 05:35:00|11042.6|11041.6|11045|11044|11045.2|11044.2|11042.5|11041.6|160
1626154800000|2021-07-13 05:40:00|11045.1|11044.1|11043.5|11042.5|11045.1|11044.3|11043.1|11042.3|121
1626155100000|2021-07-13 05:45:00|11043.3|11042.6|11044|11043|11044.1|11043.3|11042.6|11041.9|124
1626155400000|2021-07-13 05:50:00|11043.9|11042.9|11042.2|11041.2|11044.2|11043.3|11041.7|11040.9|199
1626155700000|2021-07-13 05:55:00|11042.1|11041.4|11037.8|11036.8|11042.2|11041.4|11037.1|11036.2|352
1626156000000|2021-07-13 06:00:00|11037.6|11036.6|11038.1|11037.1|11039|11038.2|11037|11036.2|248
1626156300000|2021-07-13 06:05:00|11038|11037|11038|11037|11039.1|11038.4|11036.7|11035.9|329
1626156600000|2021-07-13 06:10:00|11038.1|11037.1|11039.7|11039|11039.9|11039|11037.5|11036.7|326
1626156900000|2021-07-13 06:15:00|11039.8|11038.8|11041|11040|11041.2|11040.5|11039.5|11038.6|158
1626157200000|2021-07-13 06:20:00|11041.1|11040.1|11039.3|11038.3|11041.6|11040.9|11039|11038|215
1626157500000|2021-07-13 06:25:00|11039.2|11038.2|11036.9|11035.9|11039.5|11038.5|11036.7|11035.7|175
1626157800000|2021-07-13 06:30:00|11036.7|11035.7|11037|11036|11038.4|11037.5|11035.6|11034.7|199
1626158100000|2021-07-13 06:35:00|11036.6|11035.9|11036.5|11035.8|11039.2|11038.2|11036.3|11035.5|188
1626158400000|2021-07-13 06:40:00|11036.4|11035.7|11038.7|11038|11039.3|11038.5|11036|11035.3|157
1626158700000|2021-07-13 06:45:00|11038.6|11037.9|11037.7|11037|11039.1|11038.2|11037.6|11036.9|122
1626159000000|2021-07-13 06:50:00|11037.6|11036.9|11038.8|11038.1|11039.4|11038.5|11037.3|11036.3|199
1626159300000|2021-07-13 06:55:00|11038.9|11037.9|11038.9|11037.9|11039.6|11038.6|11038.2|11037.4|309
1626159600000|2021-07-13 07:00:00|11038.8|11037.8|11034.7|11033.7|11039.7|11038.8|11034|11033|436
1626159900000|2021-07-13 07:05:00|11034.8|11033.8|11033.4|11032.7|11035.4|11034.5|11031.9|11031|363
1626160200000|2021-07-13 07:10:00|11033.5|11032.5|11033.2|11032.2|11035.4|11034.6|11032.1|11031.4|291
1626160500000|2021-07-13 07:15:00|11032.9|11032|11035.3|11034.3|11037.2|11036.3|11032.9|11031.9|385
1626160800000|2021-07-13 07:20:00|11035.6|11034.6|11037.1|11036.1|11037.9|11036.9|11035.6|11034.6|272
1626161100000|2021-07-13 07:25:00|11037|11036|11039.5|11038.5|11040.1|11039.3|11036.3|11035.5|314
1626161400000|2021-07-13 07:30:00|11039.4|11038.4|11038.1|11037.1|11040.2|11039.2|11037.1|11036.1|415
1626161700000|2021-07-13 07:35:00|11038|11037|11036.4|11035.4|11039.1|11038.1|11034.1|11033.1|280
1626162000000|2021-07-13 07:40:00|11036.5|11035.5|11035.7|11035|11037.6|11036.7|11035.2|11034.3|242
1626162300000|2021-07-13 07:45:00|11035.6|11034.9|11034.6|11033.6|11038.2|11037.2|11034.5|11033.5|262
1626162600000|2021-07-13 07:50:00|11034.3|11033.7|11037.1|11036.1|11037.3|11036.3|11033.4|11032.4|254
1626162900000|2021-07-13 07:55:00|11037|11036.3|11038.1|11037.1|11039.1|11038.1|11036.8|11035.8|248
1626163200000|2021-07-13 08:00:00|11037.8|11036.8|11036.4|11035.4|11038.8|11037.8|11036|11035.3|457
1626163500000|2021-07-13 08:05:00|11036.5|11035.5|11036.4|11035.4|11038.1|11037.4|11035.6|11034.8|340
1626163800000|2021-07-13 08:10:00|11036.3|11035.6|11036.9|11035.9|11036.9|11036|11033.3|11032.4|285
1626164100000|2021-07-13 08:15:00|11037.1|11036.2|11035|11034|11037.2|11036.2|11032|11031.3|258
1626164400000|2021-07-13 08:20:00|11035.1|11034.1|11037.2|11036.2|11037.4|11036.5|11035.1|11034.1|266
1626164700000|2021-07-13 08:25:00|11037.3|11036.3|11040.2|11039.2|11040.3|11039.3|11037|11036.1|311
1626165000000|2021-07-13 08:30:00|11039.9|11039.1|11042.1|11041.1|11042.1|11041.3|11038.6|11037.8|201
1626165300000|2021-07-13 08:35:00|11042.2|11041.2|11037.8|11036.8|11042.7|11041.8|11037.6|11036.6|262
1626165600000|2021-07-13 08:40:00|11037.7|11036.7|11035.8|11035.1|11038.1|11037.2|11034.9|11033.9|237
1626165900000|2021-07-13 08:45:00|11035.9|11034.9|11035.8|11034.8|11037.9|11036.9|11035.6|11034.7|173
1626166200000|2021-07-13 08:50:00|11035.9|11034.9|11036.1|11035.1|11036.7|11035.7|11034.5|11033.7|260
1626166500000|2021-07-13 08:55:00|11036|11035|11035.4|11034.4|11037.8|11036.9|11034.7|11033.9|233
1626166800000|2021-07-13 09:00:00|11035.1|11034.5|11035.6|11034.6|11036.8|11036.1|11034.8|11034|285
1626167100000|2021-07-13 09:05:00|11035.5|11034.8|11036|11035.3|11037.9|11036.9|11035.2|11034.4|242
1626167400000|2021-07-13 09:10:00|11036.1|11035.4|11033.7|11032.7|11036.4|11035.5|11033|11032|218
1626167700000|2021-07-13 09:15:00|11033.6|11032.6|11033.1|11032.1|11034.6|11033.8|11033|11032.1|191
1626168000000|2021-07-13 09:20:00|11033.2|11032.5|11032.9|11031.9|11034.7|11033.9|11032.1|11031.3|219
1626168300000|2021-07-13 09:25:00|11032.8|11031.8|11034.2|11033.2|11034.8|11034|11032.3|11031.5|171
1626168600000|2021-07-13 09:30:00|11034.3|11033.3|11031.8|11031.1|11034.3|11033.5|11030.1|11029.4|301
1626168900000|2021-07-13 09:35:00|11031.7|11031|11033.1|11032.1|11034.4|11033.5|11031.6|11030.9|242
1626169200000|2021-07-13 09:40:00|11033.2|11032.2|11032.6|11031.9|11033.7|11032.8|11031.9|11031.2|191
1626169500000|2021-07-13 09:45:00|11032.5|11031.8|11028.2|11027.2|11033.3|11032.5|11026.8|11025.8|315
1626169800000|2021-07-13 09:50:00|11028.1|11027.1|11027.5|11026.5|11030.2|11029.5|11027|11026.1|228
1626170100000|2021-07-13 09:55:00|11027.3|11026.6|11024.8|11024.1|11027.4|11026.7|11024.3|11023.5|290
1626170400000|2021-07-13 10:00:00|11024.7|11024|11026.3|11025.6|11027.8|11026.9|11023.9|11023.2|242
1626170700000|2021-07-13 10:05:00|11025.9|11024.9|11025.1|11024.1|11025.9|11024.9|11023.8|11022.9|217
1626171000000|2021-07-13 10:10:00|11025.2|11024.2|11026.7|11025.7|11027.3|11026.6|11025|11024.1|294
1626171300000|2021-07-13 10:15:00|11026.6|11025.9|11027.5|11026.8|11027.9|11027|11025.9|11025.1|282
1626171600000|2021-07-13 10:20:00|11027.4|11026.7|11028.7|11028|11029.6|11028.8|11027.4|11026.7|254
1626171900000|2021-07-13 10:25:00|11028.9|11027.9|11028.3|11027.6|11028.9|11027.9|11027.2|11026.5|147
1626172200000|2021-07-13 10:30:00|11028.2|11027.5|11027|11026.3|11028.9|11028.1|11026.9|11026.2|128
1626172500000|2021-07-13 10:35:00|11027.1|11026.4|11026.2|11025.5|11027.1|11026.4|11025.7|11025|196
1626172800000|2021-07-13 10:40:00|11026.4|11025.4|11025.9|11025.2|11026.4|11025.5|11025.3|11024.6|189
1626173100000|2021-07-13 10:45:00|11025.8|11025.1|11024.6|11023.9|11025.8|11025.1|11022.6|11021.9|268
1626173400000|2021-07-13 10:50:00|11024.5|11023.6|11024.4|11023.4|11025.8|11025.1|11023.1|11022.4|192
1626173700000|2021-07-13 10:55:00|11024.3|11023.6|11023.6|11022.9|11026.3|11025.5|11023.5|11022.6|221
1626174000000|2021-07-13 11:00:00|11023.7|11022.7|11023.9|11023.2|11024.6|11023.9|11022.9|11022|263
1626174300000|2021-07-13 11:05:00|11024|11023.3|11027|11026.3|11027.6|11026.9|11023.5|11022.8|252
1626174600000|2021-07-13 11:10:00|11027.1|11026.4|11026.6|11025.9|11027.8|11027.1|11025|11024.3|206
1626174900000|2021-07-13 11:15:00|11026.5|11025.8|11027.2|11026.5|11028.3|11027.3|11026.5|11025.8|235
1626175200000|2021-07-13 11:20:00|11027.3|11026.6|11028.1|11027.1|11028.5|11027.8|11026.7|11025.9|200
1626175500000|2021-07-13 11:25:00|11028|11027|11024.2|11023.2|11028|11027|11023.5|11022.7|261
1626175800000|2021-07-13 11:30:00|11024.1|11023.1|11027.6|11026.6|11029.7|11029|11023.9|11023.1|314
1626176100000|2021-07-13 11:35:00|11027.5|11026.5|11026.5|11025.8|11027.9|11027.1|11025.9|11024.9|249
1626176400000|2021-07-13 11:40:00|11026.6|11025.9|11026.3|11025.3|11026.6|11025.9|11024.1|11023.2|193
1626176700000|2021-07-13 11:45:00|11026.2|11025.2|11026.6|11025.6|11027.8|11026.8|11025.7|11024.9|200
1626177000000|2021-07-13 11:50:00|11026.7|11025.7|11024.8|11024.1|11026.7|11025.8|11022.9|11022.2|232
1626177300000|2021-07-13 11:55:00|11024.7|11024|11022.1|11021.4|11024.7|11024|11020.3|11019.3|292
1626177600000|2021-07-13 12:00:00|11022.2|11021.5|11022|11021.3|11024.4|11023.7|11020.8|11020|367
1626177900000|2021-07-13 12:05:00|11022.1|11021.4|11022.1|11021.4|11024.4|11023.6|11022|11021.2|366
1626178200000|2021-07-13 12:10:00|11022|11021.3|11023.2|11022.5|11024.2|11023.4|11022|11021.3|211
1626178500000|2021-07-13 12:15:00|11023.3|11022.6|11024|11023|11024.5|11023.6|11022.5|11021.7|276
1626178800000|2021-07-13 12:20:00|11023.6|11022.9|11023.5|11022.5|11023.6|11022.9|11021.1|11020.1|359
1626179100000|2021-07-13 12:25:00|11023.4|11022.4|11027.9|11021.9|11029.2|11025.4|11023.3|11021.3|418
1626179400000|2021-07-13 12:30:00|11027.2|11021.2|11048.6|11047.6|11053.8|11052.8|11027.2|11021.2|1482
1626179700000|2021-07-13 12:35:00|11048.8|11047.8|11035.9|11034.9|11051.8|11050.8|11034.5|11033.5|1065
1626180000000|2021-07-13 12:40:00|11035.7|11034.7|11035.1|11034.1|11037.4|11036.4|11026.6|11025.6|1262
1626180300000|2021-07-13 12:45:00|11035.2|11034.2|11043.5|11042.5|11043.6|11042.6|11032.4|11031.4|1020
1626180600000|2021-07-13 12:50:00|11043.3|11042.6|11048.7|11047.7|11052.4|11051.4|11042.7|11041.7|1112
1626180900000|2021-07-13 12:55:00|11048.8|11047.8|11051.8|11050.8|11054.9|11054|11048.5|11047.8|1031
1626181200000|2021-07-13 13:00:00|11051.5|11050.6|11051.9|11050.9|11053.3|11052.6|11045.5|11044.6|916
1626181500000|2021-07-13 13:05:00|11052|11051|11053|11052.3|11056.3|11055.5|11050.4|11049.4|875
1626181800000|2021-07-13 13:10:00|11053.1|11052.4|11054|11053|11055.4|11054.5|11049|11048.2|702
1626182100000|2021-07-13 13:15:00|11054.1|11053.1|11054.2|11053.5|11055.3|11054.5|11053.3|11052.5|583
1626182400000|2021-07-13 13:20:00|11054.1|11053.4|11045.4|11044.4|11055.3|11054.6|11045|11044|772
1626182700000|2021-07-13 13:25:00|11045.3|11044.3|11044.5|11043.5|11046.4|11045.4|11038|11037|927
1626183000000|2021-07-13 13:30:00|11044.1|11043.4|11040.9|11039.9|11045.5|11044.5|11039.9|11038.9|658
1626183300000|2021-07-13 13:35:00|11041|11040|11044.6|11043.6|11045|11044|11038.9|11038|583
1626183600000|2021-07-13 13:40:00|11044.4|11043.4|11046.8|11045.8|11048.9|11047.9|11043.4|11042.5|592
1626183900000|2021-07-13 13:45:00|11046.7|11045.7|11039.8|11038.8|11047|11046|11037.9|11036.9|803
1626184200000|2021-07-13 13:50:00|11039.7|11038.7|11041|11040|11043.6|11042.6|11037.9|11036.9|816
1626184500000|2021-07-13 13:55:00|11040.9|11039.9|11042.1|11041.4|11043.4|11042.6|11038.1|11037.1|599
1626184800000|2021-07-13 14:00:00|11042|11041.1|11039.9|11039.2|11044.8|11044.1|11038.9|11037.9|612
1626185100000|2021-07-13 14:05:00|11040.1|11039.1|11043.2|11042.2|11045|11044.1|11038.9|11038|593
1626185400000|2021-07-13 14:10:00|11042.9|11041.9|11045.1|11044.1|11045.4|11044.4|11040.2|11039.2|660
1626185700000|2021-07-13 14:15:00|11045.3|11044.3|11041.1|11040.1|11045.3|11044.3|11040.1|11039.1|564
1626186000000|2021-07-13 14:20:00|11041.3|11040.6|11042|11041.3|11042.3|11041.5|11039.6|11038.6|477
1626186300000|2021-07-13 14:25:00|11042.2|11041.5|11033.4|11032.4|11042.7|11041.8|11032|11031|655
1626186600000|2021-07-13 14:30:00|11033.3|11032.3|11035.7|11034.7|11037.3|11036.4|11033.2|11032.2|595
1626186900000|2021-07-13 14:35:00|11035.5|11034.5|11030.7|11029.7|11036.5|11035.6|11030.4|11029.6|451
1626187200000|2021-07-13 14:40:00|11030.5|11029.8|11031.7|11031|11033.1|11032.2|11029.3|11028.4|430
1626187500000|2021-07-13 14:45:00|11031.8|11031.1|11035.5|11034.5|11035.6|11034.6|11029.2|11028.2|528
1626187800000|2021-07-13 14:50:00|11035.6|11034.6|11032.9|11031.9|11035.6|11034.8|11032.4|11031.4|498
1626188100000|2021-07-13 14:55:00|11032.7|11032|11032.1|11031.4|11035|11034|11030.3|11029.4|582
1626188400000|2021-07-13 15:00:00|11032.2|11031.5|11033|11032|11033.8|11032.9|11029.2|11028.4|571
1626188700000|2021-07-13 15:05:00|11032.8|11032.1|11033.3|11032.6|11034.2|11033.2|11031.8|11030.8|317
1626189000000|2021-07-13 15:10:00|11033.4|11032.7|11034.3|11033.3|11034.4|11033.6|11033|11032.1|364
1626189300000|2021-07-13 15:15:00|11034.2|11033.5|11036|11035|11036.2|11035.4|11033.7|11032.7|314
1626189600000|2021-07-13 15:20:00|11035.9|11035.2|11033|11032.3|11036|11035.2|11032.5|11031.7|295
1626189900000|2021-07-13 15:25:00|11033.3|11032.6|11037.4|11036.4|11038.4|11037.4|11033|11032|391
1626190200000|2021-07-13 15:30:00|11037.3|11036.3|11036.6|11035.6|11038|11037.2|11036.3|11035.3|268
1626190500000|2021-07-13 15:35:00|11036.2|11035.2|11035.1|11034.1|11037.1|11036.1|11035|11034.1|323
1626190800000|2021-07-13 15:40:00|11035.2|11034.2|11035.8|11034.8|11037.4|11036.6|11034.8|11033.9|347
1626191100000|2021-07-13 15:45:00|11035.5|11034.6|11035.5|11034.5|11036|11035.1|11034.5|11033.7|280
1626191400000|2021-07-13 15:50:00|11035.6|11034.6|11037.3|11036.3|11037.3|11036.4|11034.9|11033.9|185
1626191700000|2021-07-13 15:55:00|11037.2|11036.2|11037|11036|11039.2|11038.3|11037|11036|235
1626192000000|2021-07-13 16:00:00|11036.9|11035.9|11037.9|11036.9|11038.3|11037.3|11036.9|11035.9|239
1626192300000|2021-07-13 16:05:00|11037.8|11037.1|11039.9|11038.9|11039.9|11039|11037.8|11036.9|301
1626192600000|2021-07-13 16:10:00|11039.7|11038.7|11038.6|11037.6|11039.8|11038.8|11038.5|11037.5|191
1626192900000|2021-07-13 16:15:00|11038.4|11037.4|11038.3|11037.3|11039.3|11038.4|11037.9|11037|259
1626193200000|2021-07-13 16:20:00|11038.1|11037.4|11038.5|11037.5|11038.7|11037.8|11037.1|11036.1|194
1626193500000|2021-07-13 16:25:00|11038.6|11037.6|11039.4|11038.4|11039.7|11038.8|11038.4|11037.4|190
1626193800000|2021-07-13 16:30:00|11039.5|11038.5|11042.9|11042.2|11043.3|11042.4|11039.3|11038.4|242
1626194100000|2021-07-13 16:35:00|11043.1|11042.1|11042.7|11041.7|11043.2|11042.3|11041.6|11040.7|203
1626194400000|2021-07-13 16:40:00|11042.5|11041.8|11043.3|11042.3|11043.3|11042.3|11042.4|11041.4|179
1626194700000|2021-07-13 16:45:00|11043.2|11042.5|11041.2|11040.2|11043.4|11042.6|11040.8|11039.8|191
1626195000000|2021-07-13 16:50:00|11041.1|11040.4|11041.7|11041|11042|11041.1|11040.2|11039.3|305
1626195300000|2021-07-13 16:55:00|11041.9|11040.9|11042.6|11041.6|11042.8|11041.9|11041.2|11040.3|208
1626195600000|2021-07-13 17:00:00|11042.7|11041.7|11048.3|11047.3|11049|11048.1|11041.4|11040.4|483
1626195900000|2021-07-13 17:05:00|11048.2|11047.2|11048.9|11047.9|11050.8|11050|11046.9|11045.9|368
1626196200000|2021-07-13 17:10:00|11049|11048|11051.7|11051|11052.8|11051.8|11048.3|11047.3|267
1626196500000|2021-07-13 17:15:00|11051.4|11050.7|11052.3|11051.6|11053.1|11052.2|11050.5|11049.6|331
1626196800000|2021-07-13 17:20:00|11052.4|11051.7|11053.1|11052.1|11053.9|11053.1|11052|11051.3|367
1626197100000|2021-07-13 17:25:00|11053.2|11052.2|11053.7|11052.7|11054|11053.3|11052.3|11051.4|309
1626197400000|2021-07-13 17:30:00|11053.8|11052.8|11055.4|11054.7|11056|11055.3|11053.7|11052.7|350
1626197700000|2021-07-13 17:35:00|11055.5|11054.8|11056.6|11055.9|11059.3|11058.5|11055.2|11054.5|490
1626198000000|2021-07-13 17:40:00|11056.7|11056|11059.5|11058.8|11059.9|11059.2|11056.2|11055.5|530
1626198300000|2021-07-13 17:45:00|11059.6|11058.9|11058.9|11058.2|11061.4|11060.6|11058.2|11057.4|393
1626198600000|2021-07-13 17:50:00|11059|11058.3|11060.8|11060.1|11062.1|11061.3|11058.9|11058.1|320
1626198900000|2021-07-13 17:55:00|11060.9|11059.9|11061.8|11061.1|11063.2|11062.4|11060.6|11059.9|383
1626199200000|2021-07-13 18:00:00|11061.9|11061.2|11063.3|11062.3|11065.2|11064.3|11061.8|11061.1|455
1626199500000|2021-07-13 18:05:00|11063.2|11062.2|11063.5|11062.8|11064|11063.1|11062.4|11061.5|234
1626199800000|2021-07-13 18:10:00|11063.4|11062.7|11059.9|11059.2|11064|11063.1|11059.7|11058.7|372
1626200100000|2021-07-13 18:15:00|11060|11059.3|11063.1|11062.4|11063.5|11062.6|11060|11059.2|311
1626200400000|2021-07-13 18:20:00|11062.6|11061.9|11061.1|11060.4|11063.2|11062.5|11061.1|11060.4|306
1626200700000|2021-07-13 18:25:00|11060.8|11060.1|11058.2|11057.2|11061|11060.2|11056.6|11055.8|349
1626201000000|2021-07-13 18:30:00|11058.1|11057.1|11059|11058|11059.5|11058.6|11058|11057|185
1626201300000|2021-07-13 18:35:00|11059.1|11058.1|11059.8|11058.8|11060.2|11059.4|11059|11058|148
1626201600000|2021-07-13 18:40:00|11059.7|11058.7|11060.1|11059.4|11060.8|11059.9|11058.7|11057.9|277
1626201900000|2021-07-13 18:45:00|11060.2|11059.5|11059.5|11058.8|11060.7|11059.8|11059.4|11058.6|97
1626202200000|2021-07-13 18:50:00|11059.6|11058.6|11060.1|11059.1|11060.1|11059.2|11059.2|11058.4|95
1626202500000|2021-07-13 18:55:00|11060|11059.3|11060|11059.3|11060.8|11060.1|11059.7|11058.8|208
1626202800000|2021-07-13 19:00:00|11059.9|11059.2|11060.6|11059.6|11061.1|11060.3|11059.4|11058.6|194
1626203100000|2021-07-13 19:05:00|11060.5|11059.5|11059|11058|11061|11060.1|11058.9|11058|281
1626203400000|2021-07-13 19:10:00|11059.1|11058.1|11059.2|11058.2|11059.6|11058.8|11058.9|11058.1|188
1626203700000|2021-07-13 19:15:00|11059.1|11058.1|11059.2|11058.2|11059.3|11058.5|11058.3|11057.5|154
1626204000000|2021-07-13 19:20:00|11059.1|11058.1|11058.4|11057.4|11059.4|11058.6|11058.1|11057.3|217
1626204300000|2021-07-13 19:25:00|11058.3|11057.3|11058.3|11057.3|11058.5|11057.6|11057.6|11056.7|188
1626204600000|2021-07-13 19:30:00|11058.4|11057.4|11059|11058.3|11059.3|11058.5|11057.6|11056.8|237
1626204900000|2021-07-13 19:35:00|11059.1|11058.1|11059.1|11058.1|11060.5|11059.6|11058.4|11057.5|189
1626205200000|2021-07-13 19:40:00|11059.2|11058.2|11057.9|11057.2|11059.8|11059|11057.6|11056.6|157
1626205500000|2021-07-13 19:45:00|11057.8|11057.1|11060|11059.3|11060.1|11059.4|11057.6|11056.7|252
1626205800000|2021-07-13 19:50:00|11059.9|11059.2|11060.1|11059.1|11061.6|11060.9|11058.9|11058.1|353
1626206100000|2021-07-13 19:55:00|11060|11059|11060.8|11060.1|11062.1|11061.1|11059.9|11059|307
1626206400000|2021-07-13 20:00:00|11061|11060.3|11059.6|11058.6|11061.4|11060.5|11059.1|11058.1|208
1626206700000|2021-07-13 20:05:00|11059.9|11058.9|11060.2|11059.2|11061|11060.2|11059.5|11058.7|217
1626207000000|2021-07-13 20:10:00|11060.1|11059.1|11061.8|11060.8|11062.1|11061.2|11060.1|11059.1|144
1626207300000|2021-07-13 20:15:00|11062|11061|11062.6|11061.6|11063.6|11062.6|11061.6|11060.8|88
1626207600000|2021-07-13 20:20:00|11062.8|11061.8|11063.4|11062.4|11063.4|11062.6|11062|11061.1|83
1626207900000|2021-07-13 20:25:00|11063.3|11062.3|11064|11063|11064|11063.2|11063.2|11062.3|87
1626208200000|2021-07-13 20:30:00|11063.8|11062.8|11063.9|11062.9|11064|11063.2|11063.8|11062.8|80
1626208500000|2021-07-13 20:35:00|11064|11063|11063.2|11062.2|11064|11063.2|11063.2|11062.2|66
1626208800000|2021-07-13 20:40:00|11063.1|11062.1|11064.5|11063.5|11064.7|11063.7|11063.1|11062.1|149
1626209100000|2021-07-13 20:45:00|11064.4|11063.4|11064.4|11063.4|11065.3|11064.4|11063.8|11062.8|224
1626209400000|2021-07-13 20:50:00|11064.3|11063.3|11064.7|11063.7|11064.8|11063.8|11063.8|11062.8|249
1626209700000|2021-07-13 20:55:00|11064.8|11063.8|11064|11062.5|11064.8|11063.8|11063.3|11062.3|198
1626210000000|2021-07-13 21:00:00|11063.9|11062.4|11064.7|11061.5|11065.1|11062.4|11063.9|11061.5|30
1626210300000|2021-07-13 21:05:00|11065.5|11061.4|11063.2|11062.2|11065.5|11063.1|11063.2|11060.9|546
1626210600000|2021-07-13 21:10:00|11064.1|11062.5|11063.3|11062.3|11065.3|11063.1|11063.3|11060.8|942
1626210900000|2021-07-13 21:15:00|11063.7|11062.7|11065.2|11059.2|11065.5|11062.8|11061.8|11055.8|573
1626211200000|2021-07-13 21:20:00|11065.1|11059.1|11064.9|11060.7|11065.7|11061.6|11064|11059.1|1025
1626211500000|2021-07-13 21:25:00|11064.7|11061.3|11064.2|11062.1|11064.9|11062.7|11062.9|11060.6|497
1626211800000|2021-07-13 21:30:00|11063.3|11062.3|11063.9|11061.9|11064.4|11062.8|11063.1|11061.3|921
1626212100000|2021-07-13 21:35:00|11063.7|11061.8|11063.5|11062.5|11064.1|11062.7|11063.3|11061.7|1265
1626212400000|2021-07-13 21:40:00|11063.4|11062.4|11063.9|11062|11064.3|11062.7|11063|11059.1|1079
1626212700000|2021-07-13 21:45:00|11063.8|11060.4|11063.7|11060.4|11064.1|11061.9|11063|11058.4|687
1626213000000|2021-07-13 21:50:00|11063.6|11060.5|11064|11060.7|11064.4|11061.7|11062.7|11060|645
1626213300000|2021-07-13 21:55:00|11063.5|11060.9|11064.3|11060.7|11064.6|11061.7|11062.7|11060|524
1626213600000|2021-07-13 22:00:00|11064.2|11060.5|11064.1|11063.1|11065.2|11063.5|11063.5|11060.5|480
1626213900000|2021-07-13 22:05:00|11064|11063|11062.5|11061.5|11064.8|11063.2|11062.5|11061.5|182
1626214200000|2021-07-13 22:10:00|11062.6|11061.6|11061.9|11060.9|11062.6|11061.6|11061.8|11060.8|40
1626214500000|2021-07-13 22:15:00|11062|11061|11062.6|11061.6|11063.3|11062.3|11061.9|11060.9|70
1626214800000|2021-07-13 22:20:00|11062.5|11061.5|11062|11061|11062.7|11061.7|11061.9|11060.9|32
1626215100000|2021-07-13 22:25:00|11061.8|11060.8|11062.1|11061.1|11062.2|11061.2|11061.8|11060.8|35
1626215400000|2021-07-13 22:30:00|11062.3|11061.3|11061|11060|11062.5|11061.5|11060.8|11059.8|103
1626215700000|2021-07-13 22:35:00|11061.1|11060.1|11059.5|11058.5|11061.4|11060.4|11059.5|11058.5|132
1626216000000|2021-07-13 22:40:00|11059.6|11058.6|11059.9|11058.9|11061|11060|11059.4|11058.4|99
1626216300000|2021-07-13 22:45:00|11059.8|11058.8|11059.7|11058.7|11060.6|11059.6|11059.4|11058.4|57
1626216600000|2021-07-13 22:50:00|11059.8|11058.8|11060.7|11059.7|11060.8|11059.8|11059.7|11058.7|67
1626216900000|2021-07-13 22:55:00|11060.6|11059.6|11060.8|11059.8|11061.4|11060.4|11060.4|11059.4|89
1626217200000|2021-07-13 23:00:00|11060.7|11059.7|11060.8|11059.8|11061.8|11060.8|11060|11059|149
1626217500000|2021-07-13 23:05:00|11060.7|11059.7|11060.4|11059.4|11061.4|11060.4|11059.9|11058.9|195
1626217800000|2021-07-13 23:10:00|11060.3|11059.3|11061.1|11060.1|11061.7|11060.7|11059.7|11058.7|210
1626218100000|2021-07-13 23:15:00|11061|11060|11061.6|11060.6|11061.7|11060.8|11060.1|11059.2|199
1626218400000|2021-07-13 23:20:00|11061.5|11060.5|11061.2|11060.2|11061.6|11060.7|11060.6|11059.8|111
1626218700000|2021-07-13 23:25:00|11061.1|11060.4|11061.2|11060.2|11062.1|11061.2|11060.6|11059.7|103
1626219000000|2021-07-13 23:30:00|11061.3|11060.3|11062|11061.3|11062.4|11061.5|11061.3|11060.3|166
1626219300000|2021-07-13 23:35:00|11062.2|11061.2|11060.7|11060|11062.2|11061.4|11060.7|11059.8|93
1626219600000|2021-07-13 23:40:00|11060.9|11059.9|11060.8|11059.8|11061.7|11060.8|11060.6|11059.7|130
1626219900000|2021-07-13 23:45:00|11060.9|11059.9|11060.6|11059.9|11060.9|11060|11060.5|11059.7|40
1626220200000|2021-07-13 23:50:00|11060.3|11059.3|11060.2|11059.5|11062.2|11061.2|11060|11059.1|154
1626220500000|2021-07-13 23:55:00|11060.1|11059.4|11060.3|11059.3|11060.6|11059.7|11059.5|11058.7|126
1626220800000|2021-07-14 00:00:00|11060.2|11059.2|11063.6|11062.9|11064|11063|11058.7|11057.8|418
1626221100000|2021-07-14 00:05:00|11063.7|11063|11065|11064|11066.8|11065.9|11062.4|11061.4|289
1626221400000|2021-07-14 00:10:00|11065.1|11064.1|11066.6|11065.9|11067.3|11066.5|11064.1|11063.2|287
1626221700000|2021-07-14 00:15:00|11066.8|11065.8|11067.5|11066.8|11068.3|11067.6|11066.6|11065.8|256
1626222000000|2021-07-14 00:20:00|11067.3|11066.6|11067.9|11066.9|11069.8|11068.9|11067.1|11066.1|315
1626222300000|2021-07-14 00:25:00|11068|11067|11068.5|11067.8|11070.3|11069.3|11067.6|11066.9|283
1626222600000|2021-07-14 00:30:00|11068.6|11067.9|11069.6|11068.9|11070.4|11069.6|11068.1|11067.3|307
1626222900000|2021-07-14 00:35:00|11069.8|11068.8|11067.2|11066.2|11070.2|11069.3|11066.5|11065.7|196
1626223200000|2021-07-14 00:40:00|11067.1|11066.1|11065.5|11064.5|11067.2|11066.3|11064.9|11064|199
1626223500000|2021-07-14 00:45:00|11065.4|11064.4|11063.4|11062.4|11065.7|11064.9|11061.6|11060.8|338
1626223800000|2021-07-14 00:50:00|11063.5|11062.5|11065|11064|11066.6|11065.6|11063.2|11062.3|452
1626224100000|2021-07-14 00:55:00|11064.9|11063.9|11063.1|11062.4|11066.2|11065.2|11062.3|11061.3|470
1626224400000|2021-07-14 01:00:00|11063.2|11062.5|11057.5|11056.5|11063.3|11062.5|11057.2|11056.3|436
1626224700000|2021-07-14 01:05:00|11057.4|11056.7|11055|11054|11057.7|11056.9|11054.4|11053.4|246
1626225000000|2021-07-14 01:10:00|11055.1|11054.1|11054|11053|11057.8|11056.8|11053.8|11052.9|373
1626225300000|2021-07-14 01:15:00|11054.1|11053.1|11052.9|11052.2|11054.8|11053.8|11051.3|11050.3|411
1626225600000|2021-07-14 01:20:00|11053.1|11052.1|11053.2|11052.2|11054.3|11053.4|11052.7|11051.8|225
1626225900000|2021-07-14 01:25:00|11053.1|11052.1|11050.3|11049.3|11053.7|11053|11048.1|11047.2|444
1626226200000|2021-07-14 01:30:00|11050.2|11049.2|11049.6|11048.6|11051.1|11050.3|11049.2|11048.5|258
1626226500000|2021-07-14 01:35:00|11049.5|11048.8|11049.4|11048.4|11050.3|11049.5|11046.8|11046|390
1626226800000|2021-07-14 01:40:00|11049.5|11048.5|11051.6|11050.6|11051.9|11050.9|11049.1|11048.2|281
1626227100000|2021-07-14 01:45:00|11051.7|11050.7|11052.2|11051.2|11052.9|11052.1|11050.3|11049.4|289
1626227400000|2021-07-14 01:50:00|11052.1|11051.1|11053|11052|11053.1|11052.3|11051.6|11050.7|240
1626227700000|2021-07-14 01:55:00|11053.1|11052.1|11051.7|11050.7|11053.5|11052.6|11051.7|11050.7|262
1626228000000|2021-07-14 02:00:00|11051.8|11050.8|11050|11049|11052|11051|11049.3|11048.6|522
1626228300000|2021-07-14 02:05:00|11049.9|11048.9|11052.2|11051.2|11052.6|11051.8|11049.9|11048.9|252
1626228600000|2021-07-14 02:10:00|11052|11051.3|11052|11051.3|11052.3|11051.5|11050.1|11049.2|233
1626228900000|2021-07-14 02:15:00|11052.1|11051.1|11053.1|11052.4|11053.6|11052.9|11051.9|11051|225
1626229200000|2021-07-14 02:20:00|11053|11052.3|11052.8|11051.8|11054|11053.2|11052.3|11051.5|211
1626229500000|2021-07-14 02:25:00|11052.7|11051.7|11052.2|11051.2|11053.2|11052.4|11052|11051|188
1626229800000|2021-07-14 02:30:00|11051.8|11050.8|11051|11050|11051.8|11050.8|11050.1|11049.2|216
1626230100000|2021-07-14 02:35:00|11051.1|11050.1|11049.6|11048.9|11051.1|11050.2|11049.1|11048.3|240
1626230400000|2021-07-14 02:40:00|11049.7|11048.7|11050.6|11049.9|11051.1|11050.2|11049.6|11048.7|204
1626230700000|2021-07-14 02:45:00|11050.8|11049.8|11050.4|11049.4|11051.2|11050.4|11049.6|11048.8|125
1626231000000|2021-07-14 02:50:00|11050.3|11049.3|11049.4|11048.7|11050.6|11049.8|11048.6|11047.7|119
1626231300000|2021-07-14 02:55:00|11049.5|11048.8|11051.8|11050.8|11052.1|11051.2|11049.4|11048.5|219
1626231600000|2021-07-14 03:00:00|11051.7|11051|11050.6|11049.9|11051.8|11051|11050.3|11049.4|176
1626231900000|2021-07-14 03:05:00|11050.5|11049.8|11049.6|11048.6|11050.8|11050|11048.8|11048|102
1626232200000|2021-07-14 03:10:00|11049.5|11048.5|11048.8|11048.1|11049.6|11048.8|11048.3|11047.5|125
1626232500000|2021-07-14 03:15:00|11048.9|11048.2|11048.8|11048.1|11049|11048.3|11048.3|11047.5|137
1626232800000|2021-07-14 03:20:00|11048.9|11048.2|11048.5|11047.8|11049.4|11048.5|11048.4|11047.6|128
1626233100000|2021-07-14 03:25:00|11048.6|11047.9|11049.7|11048.7|11049.7|11048.7|11048.4|11047.6|115
1626233400000|2021-07-14 03:30:00|11049.6|11048.6|11050.2|11049.5|11050.3|11049.5|11049.4|11048.6|133
1626233700000|2021-07-14 03:35:00|11050.1|11049.4|11049.7|11048.7|11050.3|11049.5|11048.9|11048.1|141
1626234000000|2021-07-14 03:40:00|11049.6|11048.6|11048.9|11048.2|11049.7|11048.9|11048.7|11047.8|110
1626234300000|2021-07-14 03:45:00|11049|11048.3|11049.5|11048.5|11049.5|11048.8|11048.8|11047.9|133
1626234600000|2021-07-14 03:50:00|11049.4|11048.7|11050.3|11049.6|11050.4|11049.7|11049.4|11048.5|95
1626234900000|2021-07-14 03:55:00|11050.2|11049.5|11050.2|11049.5|11050.4|11049.7|11050|11049.3|62
1626235200000|2021-07-14 04:00:00|11050.3|11049.6|11049|11048.3|11050.4|11049.7|11048.8|11048.1|57
1626235500000|2021-07-14 04:05:00|11049.1|11048.4|11049.6|11048.9|11049.8|11049|11048.9|11048|115
1626235800000|2021-07-14 04:10:00|11049.5|11048.8|11048.6|11047.9|11049.7|11048.9|11048.6|11047.8|100
1626236100000|2021-07-14 04:15:00|11048.9|11048.2|11045.8|11044.8|11049.2|11048.3|11045|11044|288
1626236400000|2021-07-14 04:20:00|11046|11045|11046|11045|11046.6|11045.8|11045.7|11044.9|154
1626236700000|2021-07-14 04:25:00|11045.9|11044.9|11046.7|11045.7|11047.4|11046.7|11045.7|11044.9|128
1626237000000|2021-07-14 04:30:00|11046.6|11045.6|11048|11047.3|11048.5|11047.6|11046.2|11045.4|161
1626237300000|2021-07-14 04:35:00|11048.1|11047.4|11049.7|11049|11049.7|11049|11048.1|11047.2|151
1626237600000|2021-07-14 04:40:00|11049.8|11048.8|11048.8|11048.1|11049.8|11048.8|11048.6|11047.7|109
1626237900000|2021-07-14 04:45:00|11048.7|11048|11050.1|11049.4|11050.9|11050|11048.7|11048|123
1626238200000|2021-07-14 04:50:00|11050.2|11049.5|11049.7|11049|11050.8|11050|11049.6|11048.8|102
1626238500000|2021-07-14 04:55:00|11049.8|11049.1|11050.6|11049.9|11050.7|11049.9|11049.8|11049.1|134
1626238800000|2021-07-14 05:00:00|11050.5|11049.8|11050.2|11049.5|11050.8|11049.9|11050|11049.2|118
1626239100000|2021-07-14 05:05:00|11050.1|11049.4|11050.2|11049.2|11050.9|11050|11049.6|11048.7|150
1626239400000|2021-07-14 05:10:00|11050|11049.3|11050.3|11049.3|11050.7|11049.9|11050|11049.1|87
1626239700000|2021-07-14 05:15:00|11050.2|11049.5|11050|11049.3|11050.3|11049.5|11049.9|11049|94
1626240000000|2021-07-14 05:20:00|11049.9|11049.2|11050.1|11049.4|11050.7|11049.9|11048.9|11048.2|180
1626240300000|2021-07-14 05:25:00|11050.2|11049.5|11052.1|11051.4|11052.7|11051.9|11050.1|11049.4|225
1626240600000|2021-07-14 05:30:00|11052|11051.3|11053.3|11052.3|11053.8|11053|11052|11051.3|229
1626240900000|2021-07-14 05:35:00|11053.4|11052.4|11052.6|11051.6|11053.8|11052.9|11052.4|11051.6|124
1626241200000|2021-07-14 05:40:00|11052.2|11051.5|11052|11051.3|11052.7|11051.9|11051.7|11051|171
1626241500000|2021-07-14 05:45:00|11052.3|11051.4|11051.3|11050.3|11052.7|11051.9|11050.9|11050.1|152
1626241800000|2021-07-14 05:50:00|11051.4|11050.4|11051.4|11050.4|11051.4|11050.5|11051|11050.1|84
1626242100000|2021-07-14 05:55:00|11051.3|11050.6|11051.2|11050.2|11052.1|11051.2|11050.6|11049.6|140
1626242400000|2021-07-14 06:00:00|11050.9|11049.9|11050.5|11049.5|11052.3|11051.3|11050.1|11049.1|285
1626242700000|2021-07-14 06:05:00|11050.4|11049.4|11048.8|11048.1|11050.5|11049.6|11046.8|11046|311
1626243000000|2021-07-14 06:10:00|11048.9|11048.2|11049.5|11048.5|11049.8|11048.9|11047.7|11046.8|282
1626243300000|2021-07-14 06:15:00|11049.4|11048.7|11051.7|11051|11052|11051.3|11048.6|11047.9|191
1626243600000|2021-07-14 06:20:00|11051.8|11051.1|11047.8|11047.1|11052.2|11051.4|11047.5|11046.8|185
1626243900000|2021-07-14 06:25:00|11048|11047|11048|11047|11048.3|11047.5|11045.8|11044.9|242
1626244200000|2021-07-14 06:30:00|11048.1|11047.1|11044.8|11043.8|11048.5|11047.6|11044|11043|316
1626244500000|2021-07-14 06:35:00|11044.9|11043.9|11043.6|11042.9|11044.9|11043.9|11042.6|11041.8|272
1626244800000|2021-07-14 06:40:00|11043.7|11043|11044.6|11043.9|11045.6|11044.9|11043.3|11042.4|210
1626245100000|2021-07-14 06:45:00|11044.7|11043.7|11043.2|11042.2|11045.4|11044.6|11042.9|11042.2|185
1626245400000|2021-07-14 06:50:00|11043.3|11042.5|11043.3|11042.6|11043.5|11042.6|11042.8|11042|170
1626245700000|2021-07-14 06:55:00|11043.2|11042.5|11046.6|11045.6|11047.9|11046.9|11042|11041.1|334
1626246000000|2021-07-14 07:00:00|11046.7|11045.7|11049.4|11048.7|11049.7|11048.9|11045.6|11044.6|393
1626246300000|2021-07-14 07:05:00|11049.6|11048.6|11047.2|11046.2|11049.6|11048.7|11046.4|11045.6|323
1626246600000|2021-07-14 07:10:00|11047.1|11046.1|11049.4|11048.4|11049.9|11049|11046.6|11045.8|299
1626246900000|2021-07-14 07:15:00|11049.7|11049|11048.2|11047.5|11050.5|11049.7|11046.8|11045.9|328
1626247200000|2021-07-14 07:20:00|11048.4|11047.4|11047.8|11046.8|11050.3|11049.4|11047.6|11046.7|310
1626247500000|2021-07-14 07:25:00|11047.7|11046.7|11047.7|11046.7|11048.5|11047.7|11046.8|11045.9|251
1626247800000|2021-07-14 07:30:00|11047.6|11046.6|11048.2|11047.2|11048.4|11047.7|11046.2|11045.5|301
1626248100000|2021-07-14 07:35:00|11048.1|11047.4|11051.2|11050.2|11052.8|11051.9|11048.1|11047.4|315
1626248400000|2021-07-14 07:40:00|11051.1|11050.4|11050|11049.3|11051.9|11051|11050|11049.1|376
1626248700000|2021-07-14 07:45:00|11050.2|11049.2|11052.5|11051.5|11053.2|11052.3|11049.9|11049.1|351
1626249000000|2021-07-14 07:50:00|11052.3|11051.6|11052.4|11051.4|11053.8|11053|11052.2|11051.3|336
1626249300000|2021-07-14 07:55:00|11051.7|11051|11051.4|11050.4|11052|11051|11049|11048|329
1626249600000|2021-07-14 08:00:00|11051.3|11050.3|11050.5|11049.5|11054.3|11053.5|11049.7|11048.8|357
1626249900000|2021-07-14 08:05:00|11050.3|11049.3|11050.5|11049.8|11051.9|11051|11048.5|11047.8|306
1626250200000|2021-07-14 08:10:00|11050.4|11049.7|11049|11048|11050.5|11049.7|11048.8|11047.9|310
1626250500000|2021-07-14 08:15:00|11048.8|11048.1|11051|11050|11051.1|11050.3|11048.3|11047.3|358
1626250800000|2021-07-14 08:20:00|11051.1|11050.1|11052.9|11052.2|11053.3|11052.4|11050.8|11050|255
1626251100000|2021-07-14 08:25:00|11053|11052.3|11050.3|11049.3|11053|11052.3|11049.7|11048.8|301
1626251400000|2021-07-14 08:30:00|11050.1|11049.1|11047.3|11046.3|11050.3|11049.4|11045.8|11045|279
1626251700000|2021-07-14 08:35:00|11047.6|11046.6|11049.2|11048.5|11050.5|11049.5|11046.6|11045.6|300
1626252000000|2021-07-14 08:40:00|11049.3|11048.6|11050.2|11049.2|11051|11050.1|11049.3|11048.6|303
1626252300000|2021-07-14 08:45:00|11050.1|11049.1|11051|11050.3|11051.6|11050.7|11048.2|11047.4|333
1626252600000|2021-07-14 08:50:00|11050.9|11050.2|11051.9|11050.9|11052|11051.2|11050.7|11049.8|264
1626252900000|2021-07-14 08:55:00|11052|11051|11051.5|11050.5|11052.3|11051.5|11050.7|11049.8|232
1626253200000|2021-07-14 09:00:00|11051.6|11050.6|11051.4|11050.4|11052.3|11051.4|11050.7|11049.9|294
1626253500000|2021-07-14 09:05:00|11051.3|11050.3|11049.2|11048.2|11052.2|11051.4|11049|11048.1|273
1626253800000|2021-07-14 09:10:00|11049.4|11048.4|11049.3|11048.3|11050.4|11049.4|11048.4|11047.5|246
1626254100000|2021-07-14 09:15:00|11049.2|11048.2|11048.3|11047.6|11050.6|11049.7|11048.2|11047.3|253
1626254400000|2021-07-14 09:20:00|11048.4|11047.7|11047|11046|11048.7|11048|11046.3|11045.4|272
1626254700000|2021-07-14 09:25:00|11046.9|11046.2|11048|11047|11048.1|11047.3|11045.7|11044.9|246
1626255000000|2021-07-14 09:30:00|11047.9|11046.9|11049.9|11048.9|11051.2|11050.2|11047.4|11046.7|199
1626255300000|2021-07-14 09:35:00|11049.8|11048.8|11050.6|11049.6|11050.6|11049.8|11049.7|11048.8|133
1626255600000|2021-07-14 09:40:00|11050.5|11049.5|11050.3|11049.3|11052|11051.3|11050.2|11049.3|194
1626255900000|2021-07-14 09:45:00|11049.9|11048.9|11049.2|11048.5|11051.6|11050.8|11048.6|11047.7|224
1626256200000|2021-07-14 09:50:00|11049.3|11048.3|11048.8|11047.8|11050.5|11049.5|11048.3|11047.5|188
1626256500000|2021-07-14 09:55:00|11048.7|11047.7|11049.8|11049.1|11050.1|11049.3|11047.7|11046.9|190
1626256800000|2021-07-14 10:00:00|11049.7|11049|11047.8|11047.1|11049.8|11049.1|11047.6|11046.8|148
1626257100000|2021-07-14 10:05:00|11047.7|11047|11047.6|11046.9|11048.6|11047.8|11047.2|11046.2|232
1626257400000|2021-07-14 10:10:00|11047.5|11046.8|11048.5|11047.5|11048.8|11047.9|11046.6|11045.6|241
1626257700000|2021-07-14 10:15:00|11048.7|11048|11048.5|11047.5|11049.9|11048.9|11046.8|11046|216
1626258000000|2021-07-14 10:20:00|11048.4|11047.4|11049.8|11048.8|11049.9|11049|11047.7|11046.7|118
1626258300000|2021-07-14 10:25:00|11049.7|11048.7|11049|11048|11050.3|11049.4|11048.6|11047.8|215
1626258600000|2021-07-14 10:30:00|11048.7|11047.9|11048.4|11047.4|11049.3|11048.4|11048.1|11047.3|173
1626258900000|2021-07-14 10:35:00|11048.3|11047.6|11047.9|11046.9|11049|11048.1|11046.9|11046|178
1626259200000|2021-07-14 10:40:00|11047.8|11046.8|11049.3|11048.3|11049.5|11048.5|11047.6|11046.6|146
1626259500000|2021-07-14 10:45:00|11049.2|11048.2|11050.4|11049.4|11050.7|11049.8|11048|11047|215
1626259800000|2021-07-14 10:50:00|11050.1|11049.3|11051|11050|11052.2|11051.3|11050|11049.2|199
1626260100000|2021-07-14 10:55:00|11050.9|11050.2|11051|11050|11051.2|11050.2|11050.1|11049.2|113
1626260400000|2021-07-14 11:00:00|11051.1|11050.1|11050.3|11049.3|11052.2|11051.3|11049.7|11048.7|201
1626260700000|2021-07-14 11:05:00|11050.4|11049.4|11049.2|11048.2|11050.4|11049.5|11048.1|11047.3|253
1626261000000|2021-07-14 11:10:00|11049.1|11048.1|11049.1|11048.1|11049.8|11048.8|11048.5|11047.6|239
1626261300000|2021-07-14 11:15:00|11049.2|11048.2|11049.1|11048.4|11051.1|11050.2|11048.8|11048|227
1626261600000|2021-07-14 11:20:00|11049.2|11048.5|11048.4|11047.4|11049.4|11048.5|11047.8|11046.8|245
1626261900000|2021-07-14 11:25:00|11048.5|11047.5|11049.6|11048.6|11050.9|11050.2|11048.2|11047.3|228
1626262200000|2021-07-14 11:30:00|11049.5|11048.8|11048.9|11047.9|11049.9|11049.2|11048.1|11047.2|242
1626262500000|2021-07-14 11:35:00|11048.8|11048.1|11048.9|11048.2|11049.9|11048.9|11048.4|11047.6|173
1626262800000|2021-07-14 11:40:00|11049.2|11048.1|11048.8|11048.1|11049.5|11048.7|11048.4|11047.7|164
1626263100000|2021-07-14 11:45:00|11049|11048|11047.6|11046.9|11049|11048.1|11047.5|11046.6|212
1626263400000|2021-07-14 11:50:00|11047.8|11046.8|11046.7|11045.7|11048.3|11047.5|11046.1|11045.3|277
1626263700000|2021-07-14 11:55:00|11046.5|11045.8|11046.5|11045.8|11046.8|11046|11045.2|11044.4|295
1626264000000|2021-07-14 12:00:00|11046.6|11045.6|11041.3|11040.6|11046.6|11045.6|11040.4|11039.6|483
1626264300000|2021-07-14 12:05:00|11041.5|11040.5|11031.4|11030.4|11041.5|11040.5|11030.7|11029.8|806
1626264600000|2021-07-14 12:10:00|11031.1|11030.5|11032.4|11031.4|11034.3|11033.3|11028.3|11027.4|576
1626264900000|2021-07-14 12:15:00|11032.3|11031.3|11035.4|11034.4|11036.4|11035.6|11032|11031.1|577
1626265200000|2021-07-14 12:20:00|11035.5|11034.5|11033.8|11033.1|11035.9|11035|11032.7|11032|586
1626265500000|2021-07-14 12:25:00|11033.7|11033|11035|11034|11036|11035|11030.1|11029.1|500
1626265800000|2021-07-14 12:30:00|11034.8|11033.8|11027.5|11026.5|11038.2|11037.2|11026.5|11025.5|1133
1626266100000|2021-07-14 12:35:00|11027.7|11026.7|11028.8|11027.8|11030.3|11029.6|11025.5|11024.5|823
1626266400000|2021-07-14 12:40:00|11028.5|11027.5|11024.2|11023.2|11028.8|11027.9|11019.8|11018.8|839
1626266700000|2021-07-14 12:45:00|11024.3|11023.3|11026.2|11025.2|11026.6|11025.6|11020.8|11019.8|610
1626267000000|2021-07-14 12:50:00|11026.1|11025.1|11016.9|11015.9|11026.2|11025.2|11016.7|11015.7|608
1626267300000|2021-07-14 12:55:00|11017|11016|11018.7|11017.7|11020.9|11019.9|11014.5|11013.5|624
1626267600000|2021-07-14 13:00:00|11018.4|11017.4|11011|11010|11018.4|11017.4|11010.4|11009.5|768
1626267900000|2021-07-14 13:05:00|11010.9|11009.9|11012|11011|11014.8|11013.8|11009|11008.3|629
1626268200000|2021-07-14 13:10:00|11012.1|11011.1|11013.1|11012.1|11014.3|11013.6|11010.4|11009.4|609
1626268500000|2021-07-14 13:15:00|11012.8|11012|11014.2|11013.2|11015|11014.1|11010.1|11009.1|675
1626268800000|2021-07-14 13:20:00|11014.4|11013.4|11012.9|11011.9|11015.2|11014.2|11011.2|11010.3|609
1626269100000|2021-07-14 13:25:00|11013|11012|11010.8|11009.8|11013.1|11012.3|11007.6|11006.6|484
1626269400000|2021-07-14 13:30:00|11010.7|11010|11011.6|11010.6|11012.9|11011.9|11007.9|11006.9|572
1626269700000|2021-07-14 13:35:00|11011.7|11011|11017.1|11016.1|11019.7|11018.8|11011.7|11011|576
1626270000000|2021-07-14 13:40:00|11017|11016|11012.8|11011.8|11017.1|11016.1|11012.5|11011.6|478
1626270300000|2021-07-14 13:45:00|11012.9|11011.9|11011.2|11010.2|11013.4|11012.5|11007.7|11006.7|506
1626270600000|2021-07-14 13:50:00|11011.5|11010.5|11009|11008|11013.2|11012.2|11006.5|11005.6|524
1626270900000|2021-07-14 13:55:00|11008.9|11007.9|11008.4|11007.4|11012.1|11011.1|11007.6|11006.6|542
1626271200000|2021-07-14 14:00:00|11008.2|11007.5|11005.6|11004.6|11009.7|11009|11004.1|11003.3|812
1626271500000|2021-07-14 14:05:00|11005.7|11005|11004.9|11003.9|11008.4|11007.6|11003.5|11002.6|807
1626271800000|2021-07-14 14:10:00|11004.8|11003.8|11009.6|11008.9|11010.7|11009.8|11002.5|11001.6|707
1626272100000|2021-07-14 14:15:00|11009.5|11008.8|11007.9|11006.9|11012.4|11011.4|11007.5|11006.7|640
1626272400000|2021-07-14 14:20:00|11008|11007|11011.7|11011|11011.8|11011|11007.1|11006.3|520
1626272700000|2021-07-14 14:25:00|11011.6|11010.9|11007.7|11007|11012.2|11011.4|11006.4|11005.5|626
1626273000000|2021-07-14 14:30:00|11007.9|11007.2|11004.7|11003.7|11007.9|11007.2|11003.4|11002.6|621
1626273300000|2021-07-14 14:35:00|11004.3|11003.6|11009.1|11008.4|11010.1|11009.4|11004.2|11003.4|608
1626273600000|2021-07-14 14:40:00|11009.2|11008.5|11006.6|11005.9|11009.2|11008.5|11004.6|11003.8|486
1626273900000|2021-07-14 14:45:00|11006.7|11005.7|11002.1|11001.4|11006.8|11005.9|11001.7|11000.9|555
1626274200000|2021-07-14 14:50:00|11002.2|11001.5|10999.3|10998.3|11003.4|11002.7|10997.6|10996.6|744
1626274500000|2021-07-14 14:55:00|10999.1|10998.1|11009.1|11008.1|11012|11011.3|10997.5|10996.5|819
1626274800000|2021-07-14 15:00:00|11009.2|11008.2|11006.9|11006.2|11009.6|11008.7|11006.7|11005.8|610
1626275100000|2021-07-14 15:05:00|11007|11006|11005.9|11005.2|11008.4|11007.5|11005.5|11004.8|477
1626275400000|2021-07-14 15:10:00|11006|11005.3|11004.8|11003.8|11006.6|11005.8|11003.7|11002.7|473
1626275700000|2021-07-14 15:15:00|11004.7|11003.7|11005.3|11004.3|11005.6|11004.7|11002.2|11001.4|356
1626276000000|2021-07-14 15:20:00|11005.1|11004.4|11004.3|11003.3|11005.5|11004.8|11002.6|11001.8|391
1626276300000|2021-07-14 15:25:00|11004.2|11003.5|11007.9|11006.9|11008.5|11007.6|11004.2|11003.5|440
1626276600000|2021-07-14 15:30:00|11008|11007|11006|11005|11008.5|11007.8|11005.8|11004.9|370
1626276900000|2021-07-14 15:35:00|11005.8|11005.1|11003.2|11002.5|11007.2|11006.2|11002.6|11001.8|357
1626277200000|2021-07-14 15:40:00|11003.3|11002.6|11006|11005|11006.6|11005.6|11002.9|11002|423
1626277500000|2021-07-14 15:45:00|11006.1|11005.1|11005.9|11005.2|11008.4|11007.5|11005.2|11004.4|454
1626277800000|2021-07-14 15:50:00|11006|11005.3|11005.9|11005.2|11007.6|11006.9|11005.4|11004.5|363
1626278100000|2021-07-14 15:55:00|11006.1|11005.1|11004.3|11003.3|11007|11006.1|11003.5|11002.8|324
1626278400000|2021-07-14 16:00:00|11004.2|11003.2|11004.9|11003.9|11005.7|11004.8|11003.6|11002.6|347
1626278700000|2021-07-14 16:05:00|11004.8|11003.8|11003|11002|11005.5|11004.6|11002.6|11001.7|299
1626279000000|2021-07-14 16:10:00|11002.9|11002.2|11004.9|11003.9|11005|11004.2|11002.6|11001.7|293
1626279300000|2021-07-14 16:15:00|11004.8|11003.8|11002.9|11002.2|11004.8|11004|11002.6|11001.8|263
1626279600000|2021-07-14 16:20:00|11002.8|11002.1|11000.2|10999.2|11003.2|11002.3|10999.7|10998.9|324
1626279900000|2021-07-14 16:25:00|11000.3|10999.3|10999.3|10998.6|11000.7|10999.8|10999|10998.2|252
1626280200000|2021-07-14 16:30:00|10999.4|10998.7|10998.3|10997.6|10999.5|10998.7|10996.8|10995.9|307
1626280500000|2021-07-14 16:35:00|10998.2|10997.5|11000.4|10999.7|11000.8|10999.9|10995.8|10994.8|447
1626280800000|2021-07-14 16:40:00|11000.2|10999.5|11002.4|11001.7|11003.4|11002.7|10999.6|10998.9|427
1626281100000|2021-07-14 16:45:00|11002.3|11001.6|11001.7|11001|11002.5|11001.7|10999.8|10998.9|343
1626281400000|2021-07-14 16:50:00|11001.8|11001.1|10999.5|10998.8|11001.8|11001.1|10998.2|10997.5|320
1626281700000|2021-07-14 16:55:00|10999.4|10998.7|10999|10998|10999.7|10998.8|10998|10997.3|297
1626282000000|2021-07-14 17:00:00|10998.7|10997.8|10999|10998|10999.5|10998.6|10995.2|10994.2|381
1626282300000|2021-07-14 17:05:00|10999.2|10998.5|11000.7|11000|11001.2|11000.4|10999.1|10998.2|281
1626282600000|2021-07-14 17:10:00|11000.9|10999.9|11001|11000|11001.5|11000.7|10999.9|10999|292
1626282900000|2021-07-14 17:15:00|11001.1|11000.1|11000.5|10999.8|11001.4|11000.5|10999.1|10998.2|324
1626283200000|2021-07-14 17:20:00|11000.6|10999.6|11001.1|11000.4|11001.7|11000.9|10999|10998.1|263
1626283500000|2021-07-14 17:25:00|11001|11000.3|11001.1|11000.4|11001.9|11001.1|11000.4|10999.5|270
1626283800000|2021-07-14 17:30:00|11001|11000.3|11002.1|11001.4|11002.6|11001.8|11001|11000.3|231
1626284100000|2021-07-14 17:35:00|11002.2|11001.5|11001.1|11000.4|11002.5|11001.7|11000.6|10999.7|232
1626284400000|2021-07-14 17:40:00|11001.2|11000.5|11000|10999.3|11001.5|11000.7|10999.6|10998.8|212
1626284700000|2021-07-14 17:45:00|11000.1|10999.4|11000|10999.3|11000.8|11000|10999.5|10998.8|312
1626285000000|2021-07-14 17:50:00|11000.1|10999.4|11000.7|11000|11001.3|11000.5|11000|10999.3|233
1626285300000|2021-07-14 17:55:00|11000.6|10999.9|11002|11001|11002.7|11001.8|11000.6|10999.8|230
1626285600000|2021-07-14 18:00:00|11002.1|11001.1|11001.3|11000.6|11002.6|11001.7|11000.5|10999.7|355
1626285900000|2021-07-14 18:05:00|11001.4|11000.7|11000.9|10999.9|11002|11001.1|11000.5|10999.7|193
1626286200000|2021-07-14 18:10:00|11001|11000|11001.1|11000.4|11001.9|11001|11000.7|10999.8|187
1626286500000|2021-07-14 18:15:00|11001.3|11000.3|10998.6|10997.6|11001.3|11000.5|10997.1|10996.2|282
1626286800000|2021-07-14 18:20:00|10998.8|10997.8|11000.1|10999.1|11000.2|10999.3|10997.8|10997.1|315
1626287100000|2021-07-14 18:25:00|11000|10999|10998.9|10997.9|11000.6|10999.7|10998.7|10997.9|190
1626287400000|2021-07-14 18:30:00|10998.8|10997.8|10999.9|10999.2|11000.1|10999.4|10998.4|10997.6|241
1626287700000|2021-07-14 18:35:00|11000.1|10999.1|10999.1|10998.4|11000.5|10999.6|10999.1|10998.3|177
1626288000000|2021-07-14 18:40:00|10999.2|10998.5|10999|10998|10999.4|10998.6|10998.5|10997.7|202
1626288300000|2021-07-14 18:45:00|10998.9|10997.9|10999.1|10998.4|10999.5|10998.6|10997.4|10996.7|181
1626288600000|2021-07-14 18:50:00|10999|10998.3|10999.8|10999.1|11000.6|10999.8|10998.7|10997.8|189
1626288900000|2021-07-14 18:55:00|11000|10999|11000.6|10999.9|11001.4|11000.7|10998.8|10998.1|340
1626289200000|2021-07-14 19:00:00|11000.5|10999.8|11001.3|11000.3|11001.8|11000.9|11000.2|10999.4|266
1626289500000|2021-07-14 19:05:00|11001.2|11000.2|11000.8|10999.8|11001.9|11000.9|11000|10999.1|203
1626289800000|2021-07-14 19:10:00|11000.7|10999.7|10999.6|10998.6|11000.8|11000|10998.8|10997.8|208
1626290100000|2021-07-14 19:15:00|10999.3|10998.5|10999.8|10999.1|11000.1|10999.2|10998.9|10998|198
1626290400000|2021-07-14 19:20:00|10999.9|10999.2|10999.8|10999.1|11000.7|10999.7|10999.4|10998.6|194
1626290700000|2021-07-14 19:25:00|10999.9|10998.9|10999.9|10999.2|11000.5|10999.7|10999.8|10998.9|189
1626291000000|2021-07-14 19:30:00|10999.8|10999.1|11000.4|10999.7|11000.6|10999.7|10999.8|10999|179
1626291300000|2021-07-14 19:35:00|11000.3|10999.6|11000.6|10999.9|11001|11000.2|10999.9|10999|293
1626291600000|2021-07-14 19:40:00|11000.5|10999.8|11000.4|10999.7|11000.7|10999.9|11000.3|10999.5|233
1626291900000|2021-07-14 19:45:00|11000.3|10999.6|10999.2|10998.5|11000.3|10999.6|10998.4|10997.7|141
1626292200000|2021-07-14 19:50:00|10999.4|10998.4|10999.4|10998.4|11000.3|10999.6|10998.8|10997.9|275
1626292500000|2021-07-14 19:55:00|10999.2|10998.5|10997.7|10997|10999.5|10998.7|10997.4|10996.6|299
1626292800000|2021-07-14 20:00:00|10997.6|10996.9|10997|10996.3|10997.9|10997|10996.2|10995.4|276
1626293100000|2021-07-14 20:05:00|10996.9|10996.2|10996.7|10995.7|10997.8|10996.9|10996.3|10995.3|97
1626293400000|2021-07-14 20:10:00|10996.8|10995.8|10996.9|10996.2|10997.4|10996.4|10996.4|10995.4|188
1626293700000|2021-07-14 20:15:00|10997.1|10996.1|10996.4|10995.4|10997.1|10996.3|10996.2|10995.3|152
1626294000000|2021-07-14 20:20:00|10996.2|10995.2|10996.4|10995.4|10996.6|10995.7|10995.6|10994.7|171
1626294300000|2021-07-14 20:25:00|10996.3|10995.3|10995.9|10994.9|10996.4|10995.5|10995.4|10994.6|124
1626294600000|2021-07-14 20:30:00|10995.8|10994.8|10995.5|10994.5|10996.3|10995.5|10995.2|10994.3|226
1626294900000|2021-07-14 20:35:00|10995.3|10994.6|10996|10995|10996.4|10995.4|10995|10994.1|171
1626295200000|2021-07-14 20:40:00|10996.1|10995.1|10995.7|10994.7|10996.3|10995.4|10995.5|10994.6|234
1626295500000|2021-07-14 20:45:00|10995.8|10994.8|10994.9|10993.9|10996.3|10995.3|10994.9|10993.9|93
1626295800000|2021-07-14 20:50:00|10995|10994|10994.3|10993.3|10995.5|10994.5|10994.2|10993.2|174
1626296100000|2021-07-14 20:55:00|10994.2|10993.2|10995.7|10994.7|10998.1|10994.8|10994|10993|164
1626296400000|2021-07-14 21:00:00|10998.7|10993.1|11001.7|10996.2|11002.1|10996.2|10996.5|10992.7|23
1626296700000|2021-07-14 21:05:00|11001.3|10995.3|11000.9|10994.9|11001.8|10995.8|10999.9|10993.9|312
1626297000000|2021-07-14 21:10:00|11000.8|10994.8|11000.9|10995.2|11002.1|10996.1|10998.3|10993.3|644
1626297300000|2021-07-14 21:15:00|11001|10995.1|11000.3|10994.5|11001.1|10995.7|10997.9|10993.8|1161
1626297600000|2021-07-14 21:20:00|10999.9|10994.6|11000.7|10994.7|11001|10995.1|10999.2|10994.2|1669
1626297900000|2021-07-14 21:25:00|11000.2|10994.2|11000.5|10994.5|11000.7|10994.9|10999.3|10994.2|948
1626298200000|2021-07-14 21:30:00|11000.1|10994.7|11000|10995.5|11000.8|10995.8|10999.5|10994.2|1033
1626298500000|2021-07-14 21:35:00|11000.3|10995.6|11000.5|10996.2|11001.3|10996.5|10999.4|10995.3|979
1626298800000|2021-07-14 21:40:00|11000.9|10996.4|11000.2|10995.2|11001.1|10996.5|10999.8|10995.2|218
1626299100000|2021-07-14 21:45:00|10999.7|10995.4|11000.3|10996.6|11001.1|10997.1|10999.4|10995.4|410
1626299400000|2021-07-14 21:50:00|11000|10996.5|10998.5|10992.8|11000.4|10996.7|10997.6|10992.7|1001
1626299700000|2021-07-14 21:55:00|10998.6|10992.9|10998.4|10994.8|10999.5|10996.2|10997|10992.8|809
1626300000000|2021-07-14 22:00:00|10998.2|10995|10995.4|10994.4|10998.3|10995.4|10995.3|10993.9|375
1626300300000|2021-07-14 22:05:00|10995.3|10994.3|10995.2|10994.2|10995.9|10994.9|10994.9|10993.9|338
1626300600000|2021-07-14 22:10:00|10995.3|10994.3|10995.9|10994.9|10995.9|10994.9|10995.1|10994.1|140
1626300900000|2021-07-14 22:15:00|10995.8|10994.8|10995.9|10994.9|10995.9|10995|10995.4|10994.4|129
1626301200000|2021-07-14 22:20:00|10995.8|10994.8|10997.2|10996.2|10997.2|10996.2|10995.8|10994.8|103
1626301500000|2021-07-14 22:25:00|10997.1|10996.1|10996.5|10995.5|10997.2|10996.2|10996.5|10995.5|85
1626301800000|2021-07-14 22:30:00|10996.6|10995.6|10998.7|10997.7|10998.9|10997.9|10996.6|10995.6|107
1626302100000|2021-07-14 22:35:00|10998.5|10997.5|10998.7|10997.7|10998.9|10997.8|10998.3|10997.3|77
1626302400000|2021-07-14 22:40:00|10998.8|10997.8|10999.5|10998.5|10999.5|10998.5|10998.2|10997.2|155
1626302700000|2021-07-14 22:45:00|10999.2|10998.2|10999.5|10998.5|10999.6|10998.6|10999.1|10998.1|112
1626303000000|2021-07-14 22:50:00|10999.2|10998.2|10999.1|10998.1|10999.4|10998.3|10998.5|10997.2|75
1626303300000|2021-07-14 22:55:00|10999.3|10998.3|10999.3|10998.3|10999.5|10998.5|10998.8|10997.8|176
1626303600000|2021-07-14 23:00:00|10999.5|10998.5|10999.5|10998.5|11000.1|10999.1|10999.3|10998.3|142
1626303900000|2021-07-14 23:05:00|10999.4|10998.4|10998.8|10997.8|10999.5|10998.5|10998|10997|110
1626304200000|2021-07-14 23:10:00|10998.7|10997.7|10999.8|10998.8|10999.9|10998.9|10998.4|10997.4|128
1626304500000|2021-07-14 23:15:00|10999.7|10998.7|10999.7|10998.7|11000.1|10999.1|10999.1|10998.1|112
1626304800000|2021-07-14 23:20:00|10999.6|10998.6|11000.3|10999.3|11000.7|10999.7|10999.3|10998.3|178
1626305100000|2021-07-14 23:25:00|11000.4|10999.4|10999.4|10998.4|11000.6|10999.6|10999.2|10998.2|148
1626305400000|2021-07-14 23:30:00|10999.3|10998.3|11001.5|11000.5|11001.5|11000.5|10999.1|10998.2|212
1626305700000|2021-07-14 23:35:00|11001.4|11000.4|11002.3|11001.3|11003.4|11002.4|11001.2|11000.3|215
1626306000000|2021-07-14 23:40:00|11002.2|11001.2|11001.4|11000.4|11002.3|11001.3|11000.7|10999.8|125
1626306300000|2021-07-14 23:45:00|11001.3|11000.3|10999.3|10998.3|11001.8|11000.8|10999.3|10998.3|146
1626306600000|2021-07-14 23:50:00|10999.4|10998.4|11000|10999|11000.8|10999.8|10999.3|10998.3|170
1626306900000|2021-07-14 23:55:00|11000.1|10999.1|11000.2|10999.2|11000.4|10999.4|10998.7|10997.7|155
1626307200000|2021-07-15 00:00:00|11000.3|10999.3|10997.7|10996.7|11002|11001|10997.3|10996.3|326
1626307500000|2021-07-15 00:05:00|10997.8|10996.8|10997.6|10996.6|10998.4|10997.5|10996.8|10995.8|193
1626307800000|2021-07-15 00:10:00|10997.7|10996.7|10996.3|10995.3|10998.3|10997.4|10995.9|10995.1|219
1626308100000|2021-07-15 00:15:00|10996.2|10995.5|10992.4|10991.4|10996.4|10995.5|10991.4|10990.6|283
1626308400000|2021-07-15 00:20:00|10992.3|10991.3|10991.5|10990.5|10992.8|10992|10991.4|10990.4|168
1626308700000|2021-07-15 00:25:00|10991.6|10990.6|10994|10993|10994.1|10993.1|10991.3|10990.4|189
1626309000000|2021-07-15 00:30:00|10994.2|10993.2|10988.1|10987.4|10994.6|10993.7|10987.7|10986.7|298
1626309300000|2021-07-15 00:35:00|10988.2|10987.5|10990.3|10989.6|10991.1|10990.1|10987.1|10986.3|351
1626309600000|2021-07-15 00:40:00|10990.4|10989.4|10987.3|10986.3|10990.5|10989.5|10985.9|10984.9|376
1626309900000|2021-07-15 00:45:00|10987.2|10986.2|10984.7|10983.7|10987.2|10986.2|10983.9|10983|311
1626310200000|2021-07-15 00:50:00|10984.8|10983.8|10989.6|10988.6|10991.5|10990.5|10984.6|10983.8|593
1626310500000|2021-07-15 00:55:00|10990.2|10989.2|10991|10990|10991.1|10990.1|10986.6|10985.6|424
1626310800000|2021-07-15 01:00:00|10990.8|10989.8|10989.1|10988.1|10991.7|10990.8|10988.5|10987.5|372
1626311100000|2021-07-15 01:05:00|10989|10988|10984.5|10983.5|10989.1|10988.1|10983.6|10982.6|405
1626311400000|2021-07-15 01:10:00|10984.2|10983.4|10983.5|10982.5|10985|10984.1|10982.4|10981.6|358
1626311700000|2021-07-15 01:15:00|10983.4|10982.4|10985.9|10984.9|10985.9|10985.1|10982.4|10981.6|343
1626312000000|2021-07-15 01:20:00|10985.8|10984.8|10986.4|10985.4|10986.8|10985.8|10984.3|10983.3|372
1626312300000|2021-07-15 01:25:00|10986.5|10985.5|10986|10985|10986.9|10986|10984.8|10984.1|222
1626312600000|2021-07-15 01:30:00|10985.9|10985.2|10986.1|10985.1|10987.1|10986.1|10984.2|10983.3|378
1626312900000|2021-07-15 01:35:00|10986|10985|10988.7|10988|10989.1|10988.2|10985.8|10984.8|410
1626313200000|2021-07-15 01:40:00|10988.8|10987.8|10988.6|10987.9|10989.7|10988.7|10987.9|10987.2|388
1626313500000|2021-07-15 01:45:00|10988.8|10987.8|10990.5|10989.5|10991.4|10990.6|10988.6|10987.7|410
1626313800000|2021-07-15 01:50:00|10990.4|10989.4|10991.7|10990.7|10992.4|10991.6|10990.2|10989.3|417
1626314100000|2021-07-15 01:55:00|10991.6|10990.6|10992.7|10991.7|10993.2|10992.2|10990.3|10989.5|277
1626314400000|2021-07-15 02:00:00|10992.9|10991.9|10996.7|10995.7|10996.8|10995.8|10992.3|10991.3|378
1626314700000|2021-07-15 02:05:00|10996.8|10995.8|10996.4|10995.4|10997.5|10996.6|10994.3|10993.6|403
1626315000000|2021-07-15 02:10:00|10996.3|10995.3|10995.9|10994.9|10999.5|10998.6|10995.9|10994.9|433
1626315300000|2021-07-15 02:15:00|10996|10995|10995|10994|10996|10995|10994.2|10993.2|341
1626315600000|2021-07-15 02:20:00|10994.9|10993.9|10994.1|10993.1|10996.4|10995.5|10994|10993.1|258
1626315900000|2021-07-15 02:25:00|10993.6|10992.9|10993.5|10992.5|10993.9|10992.9|10992.1|10991.4|207
1626316200000|2021-07-15 02:30:00|10993.6|10992.6|10992.4|10991.4|10994.4|10993.4|10991.9|10990.9|272
1626316500000|2021-07-15 02:35:00|10992.5|10991.5|10990.4|10989.4|10992.5|10991.5|10990|10989.3|271
1626316800000|2021-07-15 02:40:00|10990.5|10989.5|10988.2|10987.2|10991.6|10990.7|10986.4|10985.6|379
1626317100000|2021-07-15 02:45:00|10988.3|10987.3|10985.5|10984.5|10988.7|10987.9|10985|10984.1|205
1626317400000|2021-07-15 02:50:00|10985.4|10984.4|10987.1|10986.1|10987.1|10986.2|10985.3|10984.4|216
1626317700000|2021-07-15 02:55:00|10987.2|10986.2|10988.5|10987.5|10988.6|10987.8|10985.1|10984.2|268
1626318000000|2021-07-15 03:00:00|10988.6|10987.6|10987.5|10986.5|10988.9|10987.9|10987.1|10986.1|198
1626318300000|2021-07-15 03:05:00|10987.3|10986.6|10988.9|10987.9|10989.5|10988.7|10987.3|10986.3|229
1626318600000|2021-07-15 03:10:00|10989|10988|10989|10988|10990.1|10989.2|10988.7|10987.7|173
1626318900000|2021-07-15 03:15:00|10988.9|10988.2|10990.8|10989.8|10991.3|10990.3|10988.9|10988.1|228
1626319200000|2021-07-15 03:20:00|10990.9|10989.9|10990.6|10989.6|10992.4|10991.4|10990.3|10989.3|164
1626319500000|2021-07-15 03:25:00|10990.7|10989.7|10989.7|10988.7|10990.7|10989.8|10989.1|10988.2|138
1626319800000|2021-07-15 03:30:00|10989.8|10988.8|10990|10989|10990.7|10989.8|10989.4|10988.5|155
1626320100000|2021-07-15 03:35:00|10990.1|10989.1|10988.5|10987.8|10990.1|10989.2|10988.5|10987.6|87
1626320400000|2021-07-15 03:40:00|10988.7|10987.7|10987.6|10986.6|10988.7|10987.8|10986.9|10986|147
1626320700000|2021-07-15 03:45:00|10987.5|10986.5|10986.6|10985.9|10988.3|10987.5|10986.6|10985.7|133
1626321000000|2021-07-15 03:50:00|10986.7|10985.7|10986.8|10985.8|10987|10986.2|10985.1|10984.2|207
1626321300000|2021-07-15 03:55:00|10986.9|10985.9|10986.1|10985.1|10987.7|10986.7|10986.1|10985.1|176
1626321600000|2021-07-15 04:00:00|10986.2|10985.2|10985.6|10984.9|10986.4|10985.6|10985.6|10984.7|182
1626321900000|2021-07-15 04:05:00|10985.8|10984.8|10986|10985.3|10987|10986.1|10985.4|10984.4|130
1626322200000|2021-07-15 04:10:00|10986.1|10985.1|10984.8|10984.1|10986.2|10985.2|10984.4|10983.5|160
1626322500000|2021-07-15 04:15:00|10984.9|10984.2|10984.4|10983.4|10985|10984.2|10983.8|10982.8|164
1626322800000|2021-07-15 04:20:00|10984.5|10983.5|10984.6|10983.6|10984.7|10983.9|10984.1|10983.3|110
1626323100000|2021-07-15 04:25:00|10984.5|10983.5|10985.2|10984.2|10985.5|10984.5|10983.4|10982.5|185
1626323400000|2021-07-15 04:30:00|10985.1|10984.1|10984.1|10983.1|10985.3|10984.3|10983.7|10982.9|158
1626323700000|2021-07-15 04:35:00|10984|10983.3|10986.5|10985.5|10987|10986|10984|10983.1|257
1626324000000|2021-07-15 04:40:00|10986.3|10985.6|10987|10986|10987|10986.2|10985.8|10984.9|130
1626324300000|2021-07-15 04:45:00|10986.9|10985.9|10987.1|10986.1|10987.4|10986.6|10986.3|10985.5|130
1626324600000|2021-07-15 04:50:00|10987|10986|10987.5|10986.5|10987.7|10986.7|10986.8|10985.9|145
1626324900000|2021-07-15 04:55:00|10987.6|10986.6|10989.7|10988.7|10989.8|10988.8|10987.4|10986.6|139
1626325200000|2021-07-15 05:00:00|10989.4|10988.5|10986.6|10985.6|10989.4|10988.5|10986.1|10985.2|175
1626325500000|2021-07-15 05:05:00|10986.7|10985.7|10985.7|10984.7|10986.8|10985.9|10983.9|10983.1|219
1626325800000|2021-07-15 05:10:00|10985.6|10984.6|10986.8|10985.8|10987|10986.2|10985.4|10984.4|129
1626326100000|2021-07-15 05:15:00|10986.9|10985.9|10986.9|10986.2|10987.1|10986.2|10986.1|10985.3|105
1626326400000|2021-07-15 05:20:00|10987|10986|10985.6|10984.6|10987|10986.2|10985|10984|104
1626326700000|2021-07-15 05:25:00|10985.7|10984.7|10985.9|10984.9|10985.9|10985.1|10984.2|10983.4|179
1626327000000|2021-07-15 05:30:00|10985.8|10984.8|10987.6|10986.6|10987.7|10986.7|10985.2|10984.2|162
1626327300000|2021-07-15 05:35:00|10987.5|10986.5|10987.5|10986.5|10988.2|10987.4|10987.3|10986.3|148
1626327600000|2021-07-15 05:40:00|10987.4|10986.4|10985.6|10984.6|10987.5|10986.5|10985.5|10984.5|204
1626327900000|2021-07-15 05:45:00|10985.5|10984.8|10984.6|10983.6|10986.2|10985.2|10983.7|10982.8|256
1626328200000|2021-07-15 05:50:00|10984.5|10983.5|10984.3|10983.6|10985.6|10984.7|10983.9|10982.9|199
1626328500000|2021-07-15 05:55:00|10984.5|10983.5|10984.6|10983.6|10985.7|10984.9|10983.9|10982.9|207
1626328800000|2021-07-15 06:00:00|10984.5|10983.5|10978.6|10977.6|10984.5|10983.5|10977.5|10976.5|392
1626329100000|2021-07-15 06:05:00|10978.4|10977.7|10977.4|10976.4|10979.7|10978.9|10975.8|10974.8|329
1626329400000|2021-07-15 06:10:00|10977.3|10976.3|10976.7|10975.7|10977.9|10977|10975.8|10974.9|221
1626329700000|2021-07-15 06:15:00|10976.6|10975.6|10979.2|10978.2|10979.3|10978.5|10975.4|10974.4|330
1626330000000|2021-07-15 06:20:00|10979.4|10978.4|10980.8|10979.8|10982.1|10981.3|10979.4|10978.4|317
1626330300000|2021-07-15 06:25:00|10980.7|10979.7|10980.8|10979.8|10981.1|10980.1|10978.7|10977.9|198
1626330600000|2021-07-15 06:30:00|10980.7|10979.7|10979.4|10978.4|10981.2|10980.4|10978.8|10978|179
1626330900000|2021-07-15 06:35:00|10979.2|10978.5|10977.5|10976.8|10980.9|10979.9|10975.6|10974.6|305
1626331200000|2021-07-15 06:40:00|10977.4|10976.4|10982.8|10981.8|10983|10982|10976.8|10976.1|290
1626331500000|2021-07-15 06:45:00|10982.9|10981.9|10984|10983|10986|10985.1|10982.8|10981.8|240
1626331800000|2021-07-15 06:50:00|10984.1|10983.1|10986.5|10985.5|10987.1|10986.1|10983.7|10983|257
1626332100000|2021-07-15 06:55:00|10986.8|10986.1|10986.6|10985.6|10987.6|10986.6|10985.1|10984.4|201
1626332400000|2021-07-15 07:00:00|10986.5|10985.5|10979.7|10978.7|10986.8|10986|10978.5|10977.6|444
1626332700000|2021-07-15 07:05:00|10979.6|10978.6|10981.7|10981|10982.1|10981.2|10978.5|10977.6|343
1626333000000|2021-07-15 07:10:00|10981.6|10980.9|10981|10980|10982.2|10981.3|10980.1|10979.3|227
1626333300000|2021-07-15 07:15:00|10981.1|10980.1|10984|10983|10984.7|10983.8|10980.3|10979.5|251
1626333600000|2021-07-15 07:20:00|10983.4|10982.7|10980.2|10979.2|10983.5|10982.7|10979|10978|288
1626333900000|2021-07-15 07:25:00|10980.3|10979.3|10979.8|10978.8|10981.8|10980.8|10977.3|10976.4|443
1626334200000|2021-07-15 07:30:00|10980.3|10979.6|10978.9|10977.9|10981.1|10980.3|10976.7|10975.7|413
1626334500000|2021-07-15 07:35:00|10978.7|10977.7|10981|10980|10981.7|10980.8|10977.1|10976.3|347
1626334800000|2021-07-15 07:40:00|10980.9|10979.9|10979.8|10978.8|10981.3|10980.3|10978.2|10977.3|290
1626335100000|2021-07-15 07:45:00|10980.2|10979.2|10981.2|10980.2|10982.2|10981.3|10979.1|10978.2|273
1626335400000|2021-07-15 07:50:00|10981.1|10980.1|10978.3|10977.6|10981.6|10980.7|10978|10977|285
1626335700000|2021-07-15 07:55:00|10978.1|10977.3|10977.5|10976.5|10978.5|10977.6|10975.4|10974.4|322
1626336000000|2021-07-15 08:00:00|10977.4|10976.4|10981|10980|10982.1|10981.1|10975.5|10974.6|405
1626336300000|2021-07-15 08:05:00|10980.9|10979.9|10978.6|10977.6|10981|10980.2|10978.5|10977.6|350
1626336600000|2021-07-15 08:10:00|10978.7|10977.7|10975.7|10975|10979.3|10978.3|10975.7|10975|304
1626336900000|2021-07-15 08:15:00|10975.8|10975.1|10977.4|10976.4|10977.4|10976.5|10974.2|10973.2|295
1626337200000|2021-07-15 08:20:00|10977.5|10976.8|10979.3|10978.6|10980.3|10979.4|10977|10976|224
1626337500000|2021-07-15 08:25:00|10979.4|10978.4|10977.3|10976.3|10980.2|10979.3|10976.7|10975.9|327
1626337800000|2021-07-15 08:30:00|10977.2|10976.5|10975.5|10974.5|10977.4|10976.5|10974.1|10973.4|411
1626338100000|2021-07-15 08:35:00|10975.4|10974.4|10972.3|10971.3|10976.7|10975.8|10972.1|10971.2|282
1626338400000|2021-07-15 08:40:00|10972.2|10971.2|10976.1|10975.1|10976.2|10975.3|10972|10971|343
1626338700000|2021-07-15 08:45:00|10976|10975|10975.3|10974.3|10978|10977|10974.7|10973.8|340
1626339000000|2021-07-15 08:50:00|10975.2|10974.2|10976.1|10975.1|10976.6|10975.6|10974.7|10973.7|301
1626339300000|2021-07-15 08:55:00|10976|10975|10975.5|10974.5|10977.4|10976.5|10974.7|10973.7|247
1626339600000|2021-07-15 09:00:00|10975.6|10974.6|10975.4|10974.4|10976.2|10975.2|10973.2|10972.4|217
1626339900000|2021-07-15 09:05:00|10975.3|10974.3|10974.1|10973.1|10975.9|10974.9|10974|10973.1|206
1626340200000|2021-07-15 09:10:00|10974|10973|10978.7|10977.7|10979.6|10978.6|10974|10973|305
1626340500000|2021-07-15 09:15:00|10978.9|10977.9|10977.5|10976.8|10979.7|10978.9|10977.4|10976.6|299
1626340800000|2021-07-15 09:20:00|10977.6|10976.6|10977.3|10976.3|10979.2|10978.3|10976.7|10975.9|257
1626341100000|2021-07-15 09:25:00|10977.2|10976.2|10974.7|10973.7|10977.8|10977.1|10974.5|10973.6|213
1626341400000|2021-07-15 09:30:00|10974.8|10973.8|10976|10975|10976.3|10975.4|10974.1|10973.2|216
1626341700000|2021-07-15 09:35:00|10976.1|10975.1|10975.2|10974.2|10976.5|10975.6|10974.7|10973.7|153
1626342000000|2021-07-15 09:40:00|10975.1|10974.1|10977.6|10976.6|10979|10978|10974.7|10973.7|217
1626342300000|2021-07-15 09:45:00|10977.8|10976.8|10979.5|10978.8|10980.5|10979.6|10977.8|10976.8|279
1626342600000|2021-07-15 09:50:00|10979.6|10978.9|10978.6|10977.6|10980.3|10979.6|10978.1|10977.2|228
1626342900000|2021-07-15 09:55:00|10978.9|10977.9|10980|10979.3|10980.2|10979.5|10978.2|10977.2|268
1626343200000|2021-07-15 10:00:00|10980.1|10979.4|10989.8|10988.8|10994.8|10993.8|10979.8|10978.9|808
1626343500000|2021-07-15 10:05:00|10989.7|10988.7|10993.4|10992.4|10993.4|10992.4|10988.3|10987.3|547
1626343800000|2021-07-15 10:10:00|10993.3|10992.3|10991.7|10990.7|10994.4|10993.4|10990.9|10989.9|445
1626344100000|2021-07-15 10:15:00|10991.6|10990.9|10989.1|10988.1|10992.9|10991.9|10988|10987.1|432
1626344400000|2021-07-15 10:20:00|10988.8|10988|10994|10993|10994.7|10993.8|10988.8|10988|441
1626344700000|2021-07-15 10:25:00|10994.1|10993.1|10994.3|10993.6|10996.7|10995.9|10992.5|10991.8|466
1626345000000|2021-07-15 10:30:00|10994.4|10993.7|10992.7|10991.7|10994.5|10993.7|10991.8|10991|366
1626345300000|2021-07-15 10:35:00|10992.6|10991.6|10993.9|10992.9|10994|10993.1|10991.4|10990.5|272
1626345600000|2021-07-15 10:40:00|10993.4|10992.7|10993.7|10992.7|10993.9|10993|10991.3|10990.5|330
1626345900000|2021-07-15 10:45:00|10993.9|10992.9|10995.6|10994.6|10998.1|10997.1|10993.7|10992.8|422
1626346200000|2021-07-15 10:50:00|10995.3|10994.3|10996.7|10996|10997.3|10996.4|10994.9|10993.9|375
1626346500000|2021-07-15 10:55:00|10996.9|10995.9|10998.1|10997.1|10999.2|10998.3|10996.8|10995.8|320
1626346800000|2021-07-15 11:00:00|10998|10997|10996.2|10995.2|10998.5|10997.6|10995.6|10994.7|402
1626347100000|2021-07-15 11:05:00|10996.1|10995.1|10995.6|10994.6|10997.7|10996.9|10994|10993.3|377
1626347400000|2021-07-15 11:10:00|10995.7|10994.7|10998.1|10997.1|10999.7|10999|10994.6|10993.7|468
1626347700000|2021-07-15 11:15:00|10998.2|10997.5|11002.8|11002.1|11003|11002.2|10997.9|10997|419
1626348000000|2021-07-15 11:20:00|11002.3|11001.6|10999.8|10998.8|11005|11004|10999.6|10998.7|421
1626348300000|2021-07-15 11:25:00|10999.7|10998.7|10999.7|10998.7|11000.3|10999.5|10997.4|10996.5|393
1626348600000|2021-07-15 11:30:00|10999.6|10998.6|10999|10998|11000.7|10999.7|10997.7|10996.7|315
1626348900000|2021-07-15 11:35:00|10999.1|10998.1|11001.9|11000.9|11002.7|11002|10998.6|10997.7|299
1626349200000|2021-07-15 11:40:00|11001.8|11000.8|10999.4|10998.4|11001.9|11001.1|10998.6|10997.8|294
1626349500000|2021-07-15 11:45:00|10999.5|10998.8|11002.2|11001.2|11004.3|11003.3|10998.1|10997.2|381
1626349800000|2021-07-15 11:50:00|11002.3|11001.3|11001.1|11000.1|11002.8|11002|11000.6|10999.6|313
1626350100000|2021-07-15 11:55:00|11001.2|11000.2|10999.8|10999.1|11002|11001.2|10999.7|10998.9|406
1626350400000|2021-07-15 12:00:00|10999.5|10998.8|11002.3|11001.3|11004.8|11004|10999.2|10998.5|444
1626350700000|2021-07-15 12:05:00|11002.4|11001.4|11001.2|11000.2|11002.9|11001.9|11000.7|10999.8|333
1626351000000|2021-07-15 12:10:00|11001.3|11000.3|11003.6|11002.6|11004.3|11003.4|11000|10999.1|444
1626351300000|2021-07-15 12:15:00|11003.5|11002.5|11006.2|11005.2|11009.2|11008.4|11003.1|11002.3|360
1626351600000|2021-07-15 12:20:00|11006|11005.3|11003.8|11002.8|11006.3|11005.4|11002.8|11001.9|487
1626351900000|2021-07-15 12:25:00|11003.7|11003|11002.8|11001.8|11004.4|11003.4|11002.5|11001.7|268
1626352200000|2021-07-15 12:30:00|11004.3|11002.7|11005.2|11004.2|11008.3|11006.6|10999.2|10998.2|621
1626352500000|2021-07-15 12:35:00|11005.1|11004.4|11006.7|11006|11008|11007|11003.7|11002.7|446
1626352800000|2021-07-15 12:40:00|11007.1|11006.4|11006|11005|11008.2|11007.5|11004|11003.2|417
1626353100000|2021-07-15 12:45:00|11006.5|11005.8|11005.9|11005.2|11009.5|11008.7|11005.1|11004.1|422
1626353400000|2021-07-15 12:50:00|11005.7|11005|11007|11006|11008.3|11007.4|11005.6|11004.7|436
1626353700000|2021-07-15 12:55:00|11007.1|11006.1|11007.1|11006.4|11009.5|11008.6|11007|11006.1|493
1626354000000|2021-07-15 13:00:00|11006.9|11006.2|11006.1|11005.1|11009.1|11008.2|11004.8|11004.1|594
1626354300000|2021-07-15 13:05:00|11006|11005|10996.1|10995.1|11006.1|11005.1|10996|10995|665
1626354600000|2021-07-15 13:10:00|10996.2|10995.2|10999.9|10998.9|11000.3|10999.3|10996.2|10995.2|419
1626354900000|2021-07-15 13:15:00|10999.5|10998.5|10998.1|10997.1|11000.5|10999.5|10996.4|10995.6|574
1626355200000|2021-07-15 13:20:00|10998|10997|10997.9|10996.9|10999|10998.2|10995.7|10994.8|475
1626355500000|2021-07-15 13:25:00|10997.8|10996.8|10992.8|10991.8|10997.9|10996.9|10991.9|10991|510
1626355800000|2021-07-15 13:30:00|10992.7|10991.7|10993.9|10993.2|10996.6|10995.9|10992.3|10991.5|419
1626356100000|2021-07-15 13:35:00|10993.8|10993.1|10988|10987|10996|10995|10987.6|10986.6|527
1626356400000|2021-07-15 13:40:00|10987.8|10987.1|10986.1|10985.4|10989.2|10988.2|10985.1|10984.1|495
1626356700000|2021-07-15 13:45:00|10986|10985.3|10986.2|10985.5|10989.6|10988.6|10984.9|10984|487
1626357000000|2021-07-15 13:50:00|10986.4|10985.4|10990.9|10990.2|10991.1|10990.3|10986.4|10985.4|464
1626357300000|2021-07-15 13:55:00|10990.7|10990|10990.4|10989.4|10992.2|10991.5|10990|10989.1|475
1626357600000|2021-07-15 14:00:00|10990.3|10989.6|10989.3|10988.6|10993.9|10993.1|10989.2|10988.4|489
1626357900000|2021-07-15 14:05:00|10989.4|10988.7|10989.1|10988.1|10992.6|10991.9|10988.5|10987.6|514
1626358200000|2021-07-15 14:10:00|10989|10988.3|10994.1|10993.1|10996.9|10996|10988.9|10988.2|602
1626358500000|2021-07-15 14:15:00|10994.2|10993.2|10995.1|10994.4|10996.1|10995.3|10993|10992.2|523
1626358800000|2021-07-15 14:20:00|10995.2|10994.2|10996.2|10995.5|10997.7|10996.8|10994.6|10993.8|642
1626359100000|2021-07-15 14:25:00|10996.3|10995.6|10999.1|10998.4|10999.5|10998.6|10996.1|10995.4|599
1626359400000|2021-07-15 14:30:00|10999|10998.3|10996.1|10995.4|10999.3|10998.3|10995.5|10994.6|548
1626359700000|2021-07-15 14:35:00|10996.3|10995.3|10997.1|10996.4|10998.7|10997.8|10996.2|10995.3|514
1626360000000|2021-07-15 14:40:00|10997.2|10996.5|11002.7|11001.7|11003.8|11003.1|10996.8|10995.8|553
1626360300000|2021-07-15 14:45:00|11002.8|11001.8|11002.1|11001.1|11003.6|11002.9|11001.5|11000.8|507
1626360600000|2021-07-15 14:50:00|11002|11001.3|11003.7|11002.7|11005.2|11004.3|11001.7|11001|542
1626360900000|2021-07-15 14:55:00|11003.4|11002.6|11003.5|11002.8|11005.4|11004.4|11002.1|11001.3|551
1626361200000|2021-07-15 15:00:00|11003.6|11002.9|11001|11000|11004.2|11003.4|10999.3|10998.3|555
1626361500000|2021-07-15 15:05:00|11000.9|11000.2|11000.2|10999.5|11001.8|11001|10999.4|10998.7|487
1626361800000|2021-07-15 15:10:00|11000.3|10999.6|10998.8|10997.8|11001.2|11000.4|10998.6|10997.8|391
1626362100000|2021-07-15 15:15:00|10998.9|10997.9|10998.5|10997.5|11000.2|10999.3|10998.3|10997.3|357
1626362400000|2021-07-15 15:20:00|10998.6|10997.6|11001.8|11000.8|11002.9|11001.9|10998.1|10997.2|366
1626362700000|2021-07-15 15:25:00|11001.9|11000.9|11002.3|11001.6|11003.2|11002.3|11000.8|10999.9|472
1626363000000|2021-07-15 15:30:00|11002.4|11001.4|11005.4|11004.7|11005.8|11004.9|11001.7|11000.8|366
1626363300000|2021-07-15 15:35:00|11004.8|11004.4|11006.3|11005.3|11007.6|11006.6|11004.8|11004|333
1626363600000|2021-07-15 15:40:00|11006.2|11005.2|11005|11004|11006.3|11005.4|11004.7|11003.7|233
1626363900000|2021-07-15 15:45:00|11004.9|11004.2|11006.2|11005.5|11006.7|11006|11003.7|11002.8|420
1626364200000|2021-07-15 15:50:00|11006.4|11005.4|11005|11004.3|11007.3|11006.4|11004.7|11004|427
1626364500000|2021-07-15 15:55:00|11005.1|11004.4|11006.3|11005.3|11006.5|11005.7|11004.6|11003.9|315
1626364800000|2021-07-15 16:00:00|11006.2|11005.2|11005|11004|11006.6|11005.7|11004.8|11004|370
1626365100000|2021-07-15 16:05:00|11004.9|11003.9|11004.6|11003.6|11005.3|11004.3|11003.1|11002.3|377
1626365400000|2021-07-15 16:10:00|11004.5|11003.5|11005.8|11004.8|11006.6|11005.6|11004.3|11003.4|304
1626365700000|2021-07-15 16:15:00|11005.9|11004.9|11004.5|11003.8|11006.7|11005.8|11004.3|11003.5|295
1626366000000|2021-07-15 16:20:00|11004.7|11003.7|11005.8|11005.1|11006.9|11005.9|11004.4|11003.6|198
1626366300000|2021-07-15 16:25:00|11005.9|11005.2|11005.1|11004.1|11006|11005.2|11003.8|11002.8|269
1626366600000|2021-07-15 16:30:00|11004.9|11004.2|11006|11005.3|11006.2|11005.5|11004.8|11004|265
1626366900000|2021-07-15 16:35:00|11006.1|11005.4|11004.6|11003.6|11006.1|11005.4|11003.1|11002.3|271
1626367200000|2021-07-15 16:40:00|11004.5|11003.5|11005.4|11004.4|11006.2|11005.5|11004.3|11003.5|193
1626367500000|2021-07-15 16:45:00|11005.5|11004.5|11004.3|11003.6|11005.6|11004.7|11004.2|11003.4|157
1626367800000|2021-07-15 16:50:00|11004.2|11003.5|11005.6|11004.9|11005.8|11005|11004.1|11003.3|173
1626368100000|2021-07-15 16:55:00|11005.5|11004.8|11004.9|11003.9|11005.8|11005|11004.4|11003.4|196
1626368400000|2021-07-15 17:00:00|11004.8|11003.8|11003.6|11002.9|11005.5|11004.6|11003.2|11002.3|211
1626368700000|2021-07-15 17:05:00|11003.8|11002.8|11003.6|11002.6|11004.3|11003.3|11003.1|11002.1|278
1626369000000|2021-07-15 17:10:00|11003.4|11002.4|11001.8|11000.8|11003.6|11002.7|11001.2|11000.3|252
1626369300000|2021-07-15 17:15:00|11001.9|11000.9|10996.4|10995.4|11002.8|11001.8|10996.3|10995.3|470
1626369600000|2021-07-15 17:20:00|10996.5|10995.5|10994.5|10993.8|10997.1|10996.2|10993.3|10992.3|345
1626369900000|2021-07-15 17:25:00|10994.4|10993.7|10994.6|10993.6|10995|10994|10993.5|10992.6|361
1626370200000|2021-07-15 17:30:00|10994.5|10993.5|10994.6|10993.6|10995.6|10994.7|10993.9|10992.9|376
1626370500000|2021-07-15 17:35:00|10994.5|10993.5|10995.2|10994.2|10995.6|10994.6|10994|10993.2|388
1626370800000|2021-07-15 17:40:00|10995.1|10994.1|10992.9|10991.9|10995.3|10994.4|10992|10991|320
1626371100000|2021-07-15 17:45:00|10992.8|10991.8|10991.6|10990.6|10992.8|10991.8|10991.4|10990.4|287
1626371400000|2021-07-15 17:50:00|10991.5|10990.5|10990.7|10989.7|10991.8|10990.8|10989.5|10988.6|264
1626371700000|2021-07-15 17:55:00|10990.6|10989.6|10988.2|10987.2|10990.6|10989.6|10987.2|10986.5|391
1626372000000|2021-07-15 18:00:00|10988.3|10987.3|10987.9|10986.9|10990.1|10989.1|10987.4|10986.5|402
1626372300000|2021-07-15 18:05:00|10987.8|10986.8|10988.1|10987.1|10988.7|10987.7|10987.5|10986.5|245
1626372600000|2021-07-15 18:10:00|10988|10987|10986.4|10985.4|10988.9|10987.9|10985.8|10984.8|254
1626372900000|2021-07-15 18:15:00|10986.3|10985.6|10985.2|10984.2|10986.4|10985.6|10984.5|10983.5|219
1626373200000|2021-07-15 18:20:00|10985.3|10984.3|10983.4|10982.4|10985.3|10984.5|10982.7|10981.9|249
1626373500000|2021-07-15 18:25:00|10983.3|10982.7|10982.9|10981.9|10983.6|10982.7|10982|10981.1|310
1626373800000|2021-07-15 18:30:00|10983|10982|10984.7|10983.7|10985.9|10985|10982.7|10981.7|239
1626374100000|2021-07-15 18:35:00|10984.6|10983.6|10985.9|10984.9|10987.1|10986.1|10984.6|10983.6|318
1626374400000|2021-07-15 18:40:00|10986|10985|10985.3|10984.3|10987|10986|10984.5|10983.7|276
1626374700000|2021-07-15 18:45:00|10985.7|10984.7|10984.6|10983.6|10985.8|10984.9|10982.3|10981.5|298
1626375000000|2021-07-15 18:50:00|10984.7|10983.7|10984.8|10983.8|10986.7|10985.8|10984.2|10983.3|335
1626375300000|2021-07-15 18:55:00|10984.7|10983.7|10982.7|10981.7|10985.3|10984.4|10982.2|10981.4|385
1626375600000|2021-07-15 19:00:00|10982.8|10981.8|10981.8|10980.8|10983.7|10982.9|10981.6|10980.7|352
1626375900000|2021-07-15 19:05:00|10981.9|10980.9|10981.7|10980.7|10984.2|10983.2|10981.5|10980.5|280
1626376200000|2021-07-15 19:10:00|10981.8|10980.8|10981.1|10980.1|10982.3|10981.3|10980.5|10979.5|314
1626376500000|2021-07-15 19:15:00|10981.2|10980.2|10982.9|10982.2|10983.1|10982.2|10980.1|10979.2|270
1626376800000|2021-07-15 19:20:00|10982.8|10982.1|10980.5|10979.5|10983.6|10982.7|10980.2|10979.4|265
1626377100000|2021-07-15 19:25:00|10980.6|10979.8|10981.1|10980.1|10981.8|10981|10980.2|10979.5|305
1626377400000|2021-07-15 19:30:00|10981.2|10980.2|10981.8|10980.8|10981.8|10981|10980.8|10980|380
1626377700000|2021-07-15 19:35:00|10981.9|10980.9|10981.7|10980.7|10981.9|10981.1|10981|10980|324
1626378000000|2021-07-15 19:40:00|10981.5|10980.8|10981.4|10980.7|10981.9|10981|10980.6|10979.7|267
1626378300000|2021-07-15 19:45:00|10981.5|10980.4|10982.1|10981.1|10983.1|10982.2|10981.2|10980.3|255
1626378600000|2021-07-15 19:50:00|10982|10981|10981.2|10980.5|10982.4|10981.7|10980.9|10980|223
1626378900000|2021-07-15 19:55:00|10981.3|10980.3|10979.5|10978.5|10981.4|10980.5|10978.7|10977.8|311
1626379200000|2021-07-15 20:00:00|10979.6|10978.6|10978.8|10977.8|10980.3|10979.4|10978.6|10977.6|229
1626379500000|2021-07-15 20:05:00|10978.7|10977.7|10980.1|10979.1|10980.2|10979.3|10978.7|10977.7|119
1626379800000|2021-07-15 20:10:00|10980|10979|10980|10979.3|10980.5|10979.6|10979.9|10979|151
1626380100000|2021-07-15 20:15:00|10980.2|10979.2|10980.5|10979.5|10980.6|10979.8|10979.8|10978.8|75
1626380400000|2021-07-15 20:20:00|10980.4|10979.4|10980.8|10979.8|10981|10980|10980.1|10979.1|119
1626380700000|2021-07-15 20:25:00|10980.7|10979.7|10982.5|10981.5|10982.6|10981.6|10980.6|10979.7|77
1626381000000|2021-07-15 20:30:00|10982.6|10981.6|10982.5|10981.5|10982.7|10981.8|10982.4|10981.4|53
1626381300000|2021-07-15 20:35:00|10982.6|10981.6|10984.5|10983.5|10984.6|10983.6|10982.5|10981.5|93
1626381600000|2021-07-15 20:40:00|10984.6|10983.6|10983.7|10982.7|10984.6|10983.6|10983.5|10982.5|214
1626381900000|2021-07-15 20:45:00|10983.8|10982.8|10983.8|10982.8|10984|10983|10983.3|10982.3|112
1626382200000|2021-07-15 20:50:00|10984.1|10983.1|10983.7|10982.7|10984.1|10983.1|10983.2|10982.2|293
1626382500000|2021-07-15 20:55:00|10983.6|10982.6|10985.4|10984.4|10987.9|10984.5|10983.5|10982.1|178
1626382800000|2021-07-15 21:00:00|10986.5|10980.6|10988.5|10982.5|10990|10984|10985.9|10980.3|12
1626383100000|2021-07-15 21:05:00|10989|10983|10986.6|10980.6|10989|10983|10986.3|10980.3|76
1626383400000|2021-07-15 21:10:00|10986.4|10980.4|10987.3|10981.3|10988|10982.1|10985.1|10979.1|159
1626383700000|2021-07-15 21:15:00|10987.5|10981.5|10986.4|10981.1|10988.3|10982.3|10984.3|10979|146
1626384000000|2021-07-15 21:20:00|10984.3|10980.5|10986.4|10980.4|10987.3|10982.1|10983.6|10979.5|159
1626384300000|2021-07-15 21:25:00|10986.3|10979.8|10985.3|10981.6|10987.6|10982|10983.8|10979.8|73
1626384600000|2021-07-15 21:30:00|10985|10981.5|10985.5|10980.4|10986.2|10982|10983.8|10980.1|207
1626384900000|2021-07-15 21:35:00|10985.4|10980.3|10987|10981.4|10987|10981.6|10985|10980.1|142
1626385200000|2021-07-15 21:40:00|10986.9|10981.6|10985.7|10981.5|10986.9|10982.1|10984.8|10980.5|187
1626385500000|2021-07-15 21:45:00|10986.1|10981.6|10985.8|10981.1|10986.7|10982|10985.6|10980.8|401
1626385800000|2021-07-15 21:50:00|10985.9|10981.3|10986.2|10981.3|10986.5|10981.8|10985.9|10981|258
1626386100000|2021-07-15 21:55:00|10986.1|10981.2|10986.8|10981|10987.1|10982|10986|10980.8|141
1626386400000|2021-07-15 22:00:00|10986.3|10981.2|10982.4|10981.4|10986.3|10983.2|10981.8|10980.6|481
1626386700000|2021-07-15 22:05:00|10982.3|10981.3|10984.8|10983.8|10985|10984|10982.1|10980.6|269
1626387000000|2021-07-15 22:10:00|10984.9|10983.9|10984.3|10983.3|10985.1|10983.9|10984.2|10983.2|252
1626387300000|2021-07-15 22:15:00|10984.5|10983.5|10984.5|10983.5|10985.3|10983.9|10984|10983|183
1626387600000|2021-07-15 22:20:00|10984.4|10983.4|10983.3|10982.3|10984.6|10983.6|10983.1|10982.1|223
1626387900000|2021-07-15 22:25:00|10983.2|10982.2|10984.2|10983.2|10985.3|10983.8|10983.2|10982.2|205
1626388200000|2021-07-15 22:30:00|10984|10983|10981.9|10980.9|10984|10983|10981.7|10980.7|180
1626388500000|2021-07-15 22:35:00|10981.8|10980.8|10980.3|10979.3|10982|10981|10980.2|10979.2|165
1626388800000|2021-07-15 22:40:00|10980.4|10979.4|10981.5|10980.5|10981.6|10980.6|10980.4|10979.4|239
1626389100000|2021-07-15 22:45:00|10981.2|10980.2|10981.5|10980.5|10984.3|10983.1|10980.9|10979.9|348
1626389400000|2021-07-15 22:50:00|10981.4|10980.4|10982|10981|10982.1|10981.1|10980.9|10979.9|185
1626389700000|2021-07-15 22:55:00|10982.1|10981.1|10982.5|10981.5|10984.3|10983.3|10981.9|10980.9|196
1626390000000|2021-07-15 23:00:00|10982.7|10981.7|10981.4|10980.4|10983.1|10982.1|10981.3|10980.3|171
1626390300000|2021-07-15 23:05:00|10981.5|10980.5|10981.5|10980.5|10982.4|10981.4|10981.3|10980.3|195
1626390600000|2021-07-15 23:10:00|10981.6|10980.6|10979.4|10978.4|10981.7|10980.7|10978|10977|166
1626390900000|2021-07-15 23:15:00|10979.5|10978.5|10979.8|10978.8|10980.4|10979.5|10979.3|10978.3|98
1626391200000|2021-07-15 23:20:00|10979.7|10978.7|10980|10979|10980.3|10979.3|10979.4|10978.4|116
1626391500000|2021-07-15 23:25:00|10979.9|10978.9|10979.8|10978.8|10980.6|10979.6|10979.6|10978.6|101
1626391800000|2021-07-15 23:30:00|10979.4|10978.4|10981.8|10980.8|10981.9|10980.9|10979|10978|189
1626392100000|2021-07-15 23:35:00|10981.9|10980.9|10980.4|10979.4|10982.4|10981.5|10980.3|10979.3|134
1626392400000|2021-07-15 23:40:00|10980.3|10979.3|10979.6|10978.6|10981.7|10980.7|10979.1|10978.2|191
1626392700000|2021-07-15 23:45:00|10979.4|10978.4|10980.3|10979.3|10980.3|10979.4|10979.4|10978.4|212
1626393000000|2021-07-15 23:50:00|10980.2|10979.2|10977.5|10976.5|10980.4|10979.5|10977.4|10976.4|182
1626393300000|2021-07-15 23:55:00|10977.1|10976.1|10978.6|10977.6|10978.9|10977.9|10977|10976|173
1626393600000|2021-07-16 00:00:00|10978.2|10977.5|10976.3|10975.3|10980|10979|10974.9|10973.9|377
1626393900000|2021-07-16 00:05:00|10976.4|10975.4|10973.9|10972.9|10977.1|10976.1|10973.7|10972.9|239
1626394200000|2021-07-16 00:10:00|10973.8|10972.8|10978.9|10977.9|10978.9|10977.9|10973.8|10972.8|291
1626394500000|2021-07-16 00:15:00|10979.1|10978.4|10980|10979|10981.2|10980.2|10979|10978.1|292
1626394800000|2021-07-16 00:20:00|10979.9|10978.9|10982.2|10981.2|10983.1|10982.1|10978.4|10977.4|315
1626395100000|2021-07-16 00:25:00|10982.1|10981.1|10983.6|10982.6|10984.2|10983.3|10981.2|10980.3|242
1626395400000|2021-07-16 00:30:00|10983.5|10982.5|10982|10981|10983.6|10982.9|10981|10980|238
1626395700000|2021-07-16 00:35:00|10982.1|10981.1|10981.2|10980.2|10983|10982|10980.6|10979.8|180
1626396000000|2021-07-16 00:40:00|10981.1|10980.1|10983|10982|10983.1|10982.2|10980.5|10979.7|245
1626396300000|2021-07-16 00:45:00|10983.1|10982.1|10984.8|10983.8|10985.8|10985|10982.5|10981.6|288
1626396600000|2021-07-16 00:50:00|10984.7|10983.7|10988.9|10987.9|10989.3|10988.3|10983.7|10982.9|617
1626396900000|2021-07-16 00:55:00|10988.6|10987.6|10989|10988|10990.6|10989.7|10986.8|10985.9|422
1626397200000|2021-07-16 01:00:00|10988.9|10987.9|10987.5|10986.5|10989.1|10988.3|10987|10986.1|394
1626397500000|2021-07-16 01:05:00|10987.6|10986.6|10989.3|10988.6|10990.5|10989.6|10986.6|10985.7|310
1626397800000|2021-07-16 01:10:00|10989.5|10988.8|10990|10989|10990.9|10990|10989.2|10988.2|284
1626398100000|2021-07-16 01:15:00|10989.9|10989.2|10992.3|10991.3|10992.3|10991.4|10989.8|10988.9|278
1626398400000|2021-07-16 01:20:00|10992.2|10991.2|10991.3|10990.3|10992.3|10991.3|10990.4|10989.5|204
1626398700000|2021-07-16 01:25:00|10991.4|10990.4|10995.3|10994.3|10996.6|10995.6|10990.8|10989.8|272
1626399000000|2021-07-16 01:30:00|10995.2|10994.2|10994.8|10994.1|10995.5|10994.6|10993|10992.1|305
1626399300000|2021-07-16 01:35:00|10995.2|10994.5|10997.3|10996.3|10998.6|10997.6|10995|10994.1|337
1626399600000|2021-07-16 01:40:00|10997.4|10996.4|10999.9|10998.9|11000.6|10999.9|10997.1|10996.2|404
1626399900000|2021-07-16 01:45:00|11000|10999|10999.7|10998.7|11001|11000|10998.8|10997.8|273
1626400200000|2021-07-16 01:50:00|10999.6|10998.6|10998.6|10997.6|11002.2|11001.2|10998|10997.2|383
1626400500000|2021-07-16 01:55:00|10998.5|10997.8|10999.7|10998.7|11001.8|11000.8|10998.5|10997.7|454
1626400800000|2021-07-16 02:00:00|10999.3|10998.6|11001|11000|11003|11002.1|10998.5|10997.7|368
1626401100000|2021-07-16 02:05:00|11000.9|10999.9|11001.6|11000.6|11002.8|11001.9|11000.2|10999.2|275
1626401400000|2021-07-16 02:10:00|11001.5|11000.5|11003.4|11002.4|11004.6|11003.7|11001.5|11000.5|194
1626401700000|2021-07-16 02:15:00|11003.5|11002.8|11002.7|11001.7|11004.4|11003.5|11002.5|11001.7|184
1626402000000|2021-07-16 02:20:00|11002.6|11001.6|11000.9|10999.9|11002.8|11001.8|11000.4|10999.4|206
1626402300000|2021-07-16 02:25:00|11001|11000.3|11000.6|10999.6|11001.2|11000.3|10999.9|10999|162
1626402600000|2021-07-16 02:30:00|11000.5|10999.8|10998.8|10997.8|11000.8|10999.9|10998.4|10997.6|144
1626402900000|2021-07-16 02:35:00|10998.9|10997.9|10999.9|10998.9|11000.2|10999.2|10998|10997.1|186
1626403200000|2021-07-16 02:40:00|10999.8|10998.8|11006.1|11005.1|11007.8|11006.9|10999.8|10998.8|391
1626403500000|2021-07-16 02:45:00|11006|11005|11001|11000.3|11006.2|11005.4|11000.9|11000.2|216
1626403800000|2021-07-16 02:50:00|11000.9|11000.2|11001.5|11000.8|11002|11001|10999.8|10998.9|160
1626404100000|2021-07-16 02:55:00|11001.6|11000.9|10999.1|10998.1|11001.7|11000.9|10998.7|10997.7|227
1626404400000|2021-07-16 03:00:00|10999.3|10998.3|10999.1|10998.1|11001|11000|10998.2|10997.2|247
1626404700000|2021-07-16 03:05:00|10999.2|10998.2|11003.4|11002.4|11003.8|11002.8|10999|10998|231
1626405000000|2021-07-16 03:10:00|11003.5|11002.5|11003.1|11002.1|11004|11003|11002.9|11001.9|166
1626405300000|2021-07-16 03:15:00|11003|11002|11003.3|11002.3|11003.4|11002.5|11001.2|11000.2|202
1626405600000|2021-07-16 03:20:00|11003.2|11002.2|11001.3|11000.3|11003.3|11002.5|11001.1|11000.1|143
1626405900000|2021-07-16 03:25:00|11001.6|11000.6|11001.5|11000.5|11001.7|11000.7|11000.5|10999.5|164
1626406200000|2021-07-16 03:30:00|11001.4|11000.4|11003.1|11002.1|11003.3|11002.4|11000.8|10999.8|250
1626406500000|2021-07-16 03:35:00|11003.3|11002.3|10999.5|10998.5|11003.7|11002.8|10999.2|10998.2|286
1626406800000|2021-07-16 03:40:00|10999.4|10998.4|10997.5|10996.5|10999.7|10998.7|10997|10996|211
1626407100000|2021-07-16 03:45:00|10997.6|10996.6|10997.4|10996.4|10997.7|10996.7|10996|10995.1|211
1626407400000|2021-07-16 03:50:00|10997|10996.3|10995.6|10994.6|10997.1|10996.3|10995.1|10994.1|165
1626407700000|2021-07-16 03:55:00|10995.2|10994.5|10995.9|10994.9|10995.9|10994.9|10994.6|10993.6|128
1626408000000|2021-07-16 04:00:00|10995.8|10994.8|11002|11001|11003.2|11001.9|10995|10994.1|297
1626408300000|2021-07-16 04:05:00|11002.1|11001.1|11000.6|10999.6|11003.6|11002.6|11000.6|10999.6|288
1626408600000|2021-07-16 04:10:00|11000.7|10999.7|11001.4|11000.4|11001.9|11001|10998.8|10998|257
1626408900000|2021-07-16 04:15:00|11001.3|11000.3|10998.5|10997.8|11001.4|11000.6|10998.2|10997.5|216
1626409200000|2021-07-16 04:20:00|10998.4|10997.7|10997.4|10996.4|10998.8|10997.9|10997.4|10996.4|162
1626409500000|2021-07-16 04:25:00|10997.7|10996.7|10998.8|10997.8|10999.1|10998.2|10997.2|10996.3|150
1626409800000|2021-07-16 04:30:00|10998.9|10997.9|11000.2|10999.2|11001.7|11000.7|10998|10997.1|235
1626410100000|2021-07-16 04:35:00|11000.1|10999.1|11000.7|10999.7|11002.4|11001.6|10999.9|10999.1|220
1626410400000|2021-07-16 04:40:00|11000.8|10999.8|11002.2|11001.5|11002.4|11001.6|11000.4|10999.5|196
1626410700000|2021-07-16 04:45:00|11002.4|11001.4|11000.9|10999.9|11002.4|11001.4|11000.2|10999.3|262
1626411000000|2021-07-16 04:50:00|11000.8|10999.8|11000|10999|11001.5|11000.5|10998.3|10997.5|276
1626411300000|2021-07-16 04:55:00|10999.9|10998.9|11001.7|11000.7|11002.3|11001.4|10999.8|10998.9|192
1626411600000|2021-07-16 05:00:00|11001.3|11000.3|11000.5|10999.5|11002|11001.1|11000.4|10999.4|180
1626411900000|2021-07-16 05:05:00|11000.9|10999.9|11000.4|10999.7|11001.1|11000.1|10999.7|10998.7|196
1626412200000|2021-07-16 05:10:00|11000.3|10999.6|11001.1|11000.1|11001.8|11000.9|11000.3|10999.3|163
1626412500000|2021-07-16 05:15:00|11000.9|11000.2|11000.9|10999.9|11001.6|11000.7|11000.2|10999.4|191
1626412800000|2021-07-16 05:20:00|11001|11000|10999.3|10998.3|11001|11000|10999|10998|171
1626413100000|2021-07-16 05:25:00|10999.2|10998.2|10998|10997|10999.3|10998.4|10997.2|10996.4|127
1626413400000|2021-07-16 05:30:00|10998.1|10997.1|10998.1|10997.1|10998.3|10997.4|10997.2|10996.3|149
1626413700000|2021-07-16 05:35:00|10998|10997|10996.5|10995.5|10998.1|10997.2|10996.1|10995.3|157
1626414000000|2021-07-16 05:40:00|10996.7|10995.7|10995.6|10994.6|10996.8|10995.9|10995.4|10994.4|83
1626414300000|2021-07-16 05:45:00|10995.2|10994.2|10996.2|10995.2|10996.9|10996.1|10994.7|10993.9|118
1626414600000|2021-07-16 05:50:00|10996.1|10995.1|10997.8|10996.8|10998.1|10997.3|10996.1|10995.1|179
1626414900000|2021-07-16 05:55:00|10997.7|10996.7|10999.4|10998.4|10999.5|10998.5|10997.2|10996.4|243
1626415200000|2021-07-16 06:00:00|10999.5|10998.5|11000|10999|11000.9|10999.9|10998|10997|356
1626415500000|2021-07-16 06:05:00|10999.9|10998.9|10995.8|10994.8|11000.2|10999.2|10995.3|10994.4|276
1626415800000|2021-07-16 06:10:00|10995.7|10994.7|10999.3|10998.3|11000|10999.1|10995.5|10994.6|231
1626416100000|2021-07-16 06:15:00|10999.5|10998.5|10998.9|10997.9|10999.5|10998.5|10996.9|10995.9|217
1626416400000|2021-07-16 06:20:00|10998.8|10998.1|10997.6|10996.9|10999.9|10999|10996.4|10995.4|246
1626416700000|2021-07-16 06:25:00|10997.8|10996.8|10999.4|10998.4|10999.4|10998.4|10997.1|10996.4|211
1626417000000|2021-07-16 06:30:00|10999.5|10998.5|10999.9|10998.9|11001.5|11000.6|10998.8|10997.9|205
1626417300000|2021-07-16 06:35:00|11000|10999|10998.8|10997.8|11000.4|10999.6|10998.5|10997.5|192
1626417600000|2021-07-16 06:40:00|10998.6|10997.9|10999.8|10998.8|11000|10999|10998.3|10997.3|172
1626417900000|2021-07-16 06:45:00|10999.9|10998.9|10998.7|10997.7|11000|10999.2|10997.5|10996.6|227
1626418200000|2021-07-16 06:50:00|10998.8|10997.8|10998.1|10997.4|10999.3|10998.4|10997.9|10996.9|201
1626418500000|2021-07-16 06:55:00|10998.2|10997.5|10998.6|10997.6|10999.9|10998.9|10997.8|10996.9|272
1626418800000|2021-07-16 07:00:00|10998.7|10997.7|10997.5|10996.8|11001.1|11000.2|10997.4|10996.6|344
1626419100000|2021-07-16 07:05:00|10997.2|10996.5|10995.8|10994.8|10997.6|10996.7|10995.7|10994.7|307
1626419400000|2021-07-16 07:10:00|10995.7|10994.7|10998.6|10997.9|10998.8|10998|10993.7|10992.7|386
1626419700000|2021-07-16 07:15:00|10998.8|10997.8|11000.3|10999.6|11000.7|10999.8|10996.8|10995.9|332
1626420000000|2021-07-16 07:20:00|11000.2|10999.5|11004.2|11003.5|11006|11005.1|10999.2|10998.3|389
1626420300000|2021-07-16 07:25:00|11004.5|11003.8|11004.2|11003.5|11005.7|11004.9|11003.5|11002.5|267
1626420600000|2021-07-16 07:30:00|11004.4|11003.4|11012.7|11012|11015.9|11014.6|11004.3|11003.3|635
1626420900000|2021-07-16 07:35:00|11012.5|11011.8|11014.1|11013.1|11014.4|11013.5|11012.3|11011.4|399
1626421200000|2021-07-16 07:40:00|11014.2|11013.4|11018|11017|11018.2|11017.5|11014.2|11013.4|514
1626421500000|2021-07-16 07:45:00|11018.1|11017.1|11019.7|11018.7|11020|11019.3|11015.2|11014.3|512
1626421800000|2021-07-16 07:50:00|11019.3|11018.6|11019.2|11018.5|11022.7|11021.7|11018.3|11017.5|419
1626422100000|2021-07-16 07:55:00|11019.1|11018.4|11016.4|11015.4|11020.4|11019.7|11016|11015.2|327
1626422400000|2021-07-16 08:00:00|11016.5|11015.7|11013.9|11012.9|11016.7|11015.9|11013|11012|424
1626422700000|2021-07-16 08:05:00|11014|11013|11013.2|11012.2|11014.7|11013.7|11012.4|11011.5|274
1626423000000|2021-07-16 08:10:00|11013.1|11012.1|11011.6|11010.6|11013.1|11012.1|11010.3|11009.3|350
1626423300000|2021-07-16 08:15:00|11011.7|11010.7|11010.2|11009.2|11016.5|11015.6|11009.6|11008.7|419
1626423600000|2021-07-16 08:20:00|11010.4|11009.5|11011|11010|11011.1|11010.3|11008.7|11007.8|362
1626423900000|2021-07-16 08:25:00|11011.1|11010.1|11012.3|11011.3|11014.1|11013.1|11010.8|11009.9|307
1626424200000|2021-07-16 08:30:00|11012.1|11011.6|11013.2|11012.2|11014.8|11013.9|11010.6|11009.6|469
1626424500000|2021-07-16 08:35:00|11013.3|11012.3|11012.6|11011.6|11013.9|11013|11011.2|11010.4|326
1626424800000|2021-07-16 08:40:00|11012.5|11011.5|11010.1|11009.1|11014.4|11013.6|11009.4|11008.4|289
1626425100000|2021-07-16 08:45:00|11010|11009|11010.1|11009.4|11012.2|11011.3|11008.4|11007.5|336
1626425400000|2021-07-16 08:50:00|11010|11009.3|11009.7|11008.7|11010.7|11009.8|11009.3|11008.5|324
1626425700000|2021-07-16 08:55:00|11009.8|11008.8|11009.2|11008.2|11010.3|11009.4|11008.2|11007.4|337
1626426000000|2021-07-16 09:00:00|11009.1|11008.1|11007.6|11006.6|11009.4|11008.4|11006.9|11005.9|223
1626426300000|2021-07-16 09:05:00|11007.7|11006.7|11007.4|11006.4|11008.1|11007.1|11006.8|11006|259
1626426600000|2021-07-16 09:10:00|11007.5|11006.5|11008.2|11007.2|11010|11009.2|11007.2|11006.3|238
1626426900000|2021-07-16 09:15:00|11008.3|11007.3|11007.9|11006.9|11009.2|11008.4|11006.5|11005.6|317
1626427200000|2021-07-16 09:20:00|11008|11007|11012.1|11011.4|11012.8|11011.9|11007.5|11006.8|269
1626427500000|2021-07-16 09:25:00|11012|11011.3|11010.5|11009.5|11012.2|11011.3|11008.4|11007.6|235
1626427800000|2021-07-16 09:30:00|11010.4|11009.4|11010.9|11009.9|11012.2|11011.3|11010.3|11009.4|220
1626428100000|2021-07-16 09:35:00|11010.7|11010|11009.6|11008.6|11010.9|11010.1|11009.1|11008.2|153
1626428400000|2021-07-16 09:40:00|11009.7|11008.9|11010.9|11009.9|11011.1|11010.1|11008.9|11008|267
1626428700000|2021-07-16 09:45:00|11011.1|11010.1|11011.6|11010.6|11013.8|11012.8|11010.9|11009.9|365
1626429000000|2021-07-16 09:50:00|11011.7|11010.7|11011.7|11010.7|11012.4|11011.4|11010.9|11009.9|173
1626429300000|2021-07-16 09:55:00|11011.6|11010.6|11011.2|11010.2|11011.8|11011|11008.4|11007.6|293
1626429600000|2021-07-16 10:00:00|11011.1|11010.1|11012.4|11011.4|11014|11013.1|11010.7|11009.8|345
1626429900000|2021-07-16 10:05:00|11012.2|11011.5|11012.9|11011.9|11013.2|11012.4|11011.5|11010.5|228
1626430200000|2021-07-16 10:10:00|11012.7|11012|11014.5|11013.8|11015|11014.1|11012.4|11011.7|241
1626430500000|2021-07-16 10:15:00|11014.7|11014|11015.4|11014.4|11015.4|11014.5|11013.4|11012.7|241
1626430800000|2021-07-16 10:20:00|11015.3|11014.3|11015.2|11014.2|11015.4|11014.5|11013.1|11012.3|227
1626431100000|2021-07-16 10:25:00|11015.1|11014.1|11016.8|11015.8|11017.9|11017.2|11014.2|11013.3|373
1626431400000|2021-07-16 10:30:00|11016.9|11015.9|11018.7|11017.7|11018.8|11017.9|11016.2|11015.2|217
1626431700000|2021-07-16 10:35:00|11018.8|11017.8|11018.1|11017.1|11018.9|11018|11017|11016.2|194
1626432000000|2021-07-16 10:40:00|11018|11017|11021.2|11020.5|11022.2|11021.4|11017.4|11016.4|302
1626432300000|2021-07-16 10:45:00|11021.5|11020.6|11022.5|11021.5|11024.4|11023.5|11021.5|11020.5|372
1626432600000|2021-07-16 10:50:00|11022.6|11021.9|11022|11021.3|11023.2|11022.2|11021.3|11020.5|242
1626432900000|2021-07-16 10:55:00|11021.9|11021.2|11023.3|11022.3|11024.5|11023.7|11021.5|11020.5|363
1626433200000|2021-07-16 11:00:00|11023.4|11022.7|11022.6|11021.6|11024.4|11023.5|11022|11021|331
1626433500000|2021-07-16 11:05:00|11022.7|11021.7|11021.5|11020.5|11023.2|11022.2|11021|11020|376
1626433800000|2021-07-16 11:10:00|11021.6|11020.6|11021.6|11020.6|11023|11022.2|11020.9|11019.9|333
1626434100000|2021-07-16 11:15:00|11021.4|11020.7|11022.4|11021.4|11023.9|11023|11021.2|11020.4|320
1626434400000|2021-07-16 11:20:00|11022.1|11021.5|11021.9|11021.2|11023.5|11022.6|11021.8|11021.1|262
1626434700000|2021-07-16 11:25:00|11022.1|11021.1|11022.3|11021.3|11022.4|11021.5|11020.7|11020|188
1626435000000|2021-07-16 11:30:00|11022.4|11021.4|11019.6|11018.6|11023|11022|11019|11018.1|269
1626435300000|2021-07-16 11:35:00|11019.7|11018.7|11016.7|11016|11020.2|11019.4|11016.6|11015.8|244
1626435600000|2021-07-16 11:40:00|11016.9|11016.2|11018.3|11017.3|11018.9|11017.9|11016.9|11016.2|314
1626435900000|2021-07-16 11:45:00|11018.5|11017.5|11017.7|11017|11019.2|11018.2|11017.1|11016.2|253
1626436200000|2021-07-16 11:50:00|11017.8|11017.1|11016.1|11015.1|11018|11017.2|11015.4|11014.5|319
1626436500000|2021-07-16 11:55:00|11016|11015|11020.3|11019.6|11020.6|11019.7|11015.9|11014.9|319
1626436800000|2021-07-16 12:00:00|11020.5|11019.5|11020.3|11019.3|11022.8|11021.8|11019.1|11018.3|370
1626437100000|2021-07-16 12:05:00|11020.4|11019.4|11020.9|11019.9|11022.4|11021.5|11020.1|11019.2|362
1626437400000|2021-07-16 12:10:00|11021|11020|11017.7|11016.7|11021.3|11020.3|11017.3|11016.3|367
1626437700000|2021-07-16 12:15:00|11017.6|11016.6|11018|11017|11019.1|11018.1|11017.2|11016.4|490
1626438000000|2021-07-16 12:20:00|11017.8|11017.1|11019.5|11018.5|11019.9|11019.1|11016.7|11015.8|362
1626438300000|2021-07-16 12:25:00|11019.4|11018.7|11021.7|11019.7|11021.8|11020.2|11018|11017|352
1626438600000|2021-07-16 12:30:00|11021.5|11019.8|11026.4|11025.4|11031.5|11030|11019.7|11018.7|912
1626438900000|2021-07-16 12:35:00|11026.5|11025.5|11027.6|11026.6|11027.7|11026.8|11023.8|11023|578
1626439200000|2021-07-16 12:40:00|11027.4|11026.4|11024.8|11023.8|11032|11031|11023.2|11022.3|691
1626439500000|2021-07-16 12:45:00|11024.9|11023.9|11028.4|11027.4|11028.5|11027.5|11024.2|11023.2|525
1626439800000|2021-07-16 12:50:00|11028.5|11027.5|11031.6|11030.6|11033.1|11032.1|11026.3|11025.4|634
1626440100000|2021-07-16 12:55:00|11031.7|11030.7|11032.2|11031.2|11034.6|11033.6|11030|11029.1|520
1626440400000|2021-07-16 13:00:00|11032.1|11031.1|11032.4|11031.7|11034.7|11033.8|11031|11030.2|642
1626440700000|2021-07-16 13:05:00|11032.3|11031.6|11032|11031|11034.6|11033.8|11031|11030.1|535
1626441000000|2021-07-16 13:10:00|11032.2|11031.2|11030.6|11029.6|11032.6|11031.7|11030|11029.1|483
1626441300000|2021-07-16 13:15:00|11030.9|11029.9|11028.1|11027.4|11031.1|11030.2|11026|11025.3|524
1626441600000|2021-07-16 13:20:00|11028|11027.3|11030.4|11029.7|11032.6|11031.8|11028|11027.3|498
1626441900000|2021-07-16 13:25:00|11030.5|11029.8|11030.2|11029.2|11031.9|11031|11029.2|11028.3|438
1626442200000|2021-07-16 13:30:00|11030.1|11029.4|11027.6|11026.9|11031.7|11030.7|11025.6|11024.6|707
1626442500000|2021-07-16 13:35:00|11027.5|11026.8|11023.6|11022.6|11029.2|11028.3|11021.1|11020.2|611
1626442800000|2021-07-16 13:40:00|11023.5|11022.8|11024.8|11023.8|11025.9|11025.2|11022.3|11021.4|613
1626443100000|2021-07-16 13:45:00|11024.9|11023.9|11024.8|11023.8|11028.5|11027.7|11024|11023|665
1626443400000|2021-07-16 13:50:00|11024.7|11023.7|11021.1|11020.1|11025.3|11024.4|11017.3|11016.4|610
1626443700000|2021-07-16 13:55:00|11020.9|11020.2|11022.9|11021.9|11022.9|11021.9|11018.4|11017.4|541
1626444000000|2021-07-16 14:00:00|11022.8|11021.8|11019.1|11018.4|11023|11022|11016.9|11015.9|669
1626444300000|2021-07-16 14:05:00|11019|11018.3|11019.5|11018.5|11021.8|11020.9|11018.7|11017.9|479
1626444600000|2021-07-16 14:10:00|11019|11018.3|11020.7|11020|11021.3|11020.4|11018.9|11018.2|720
1626444900000|2021-07-16 14:15:00|11020.9|11019.9|11022.7|11021.7|11023.4|11022.5|11020.1|11019.1|621
1626445200000|2021-07-16 14:20:00|11022.8|11021.8|11014.8|11013.8|11023.3|11022.3|11014.3|11013.3|668
1626445500000|2021-07-16 14:25:00|11014.5|11013.5|11015.8|11014.8|11017.4|11016.4|11012.9|11011.9|574
1626445800000|2021-07-16 14:30:00|11015.9|11014.9|11014.5|11013.5|11016.9|11016|11012.5|11011.7|605
1626446100000|2021-07-16 14:35:00|11014.6|11013.6|11015|11014.3|11015.8|11015|11012.2|11011.4|563
1626446400000|2021-07-16 14:40:00|11015.1|11014.1|11015.2|11014.2|11015.7|11014.9|11013|11012.2|514
1626446700000|2021-07-16 14:45:00|11015|11014.3|11018.7|11017.7|11019.7|11018.8|11015|11014.3|593
1626447000000|2021-07-16 14:50:00|11018.6|11017.6|11016.4|11015.4|11018.7|11017.8|11015|11014.1|576
1626447300000|2021-07-16 14:55:00|11016.2|11015.2|11010.8|11010.1|11016.3|11015.3|11009.1|11008.3|731
1626447600000|2021-07-16 15:00:00|11010.9|11009.9|11010.8|11010.1|11012.5|11011.6|11008.9|11008.2|611
1626447900000|2021-07-16 15:05:00|11011|11010|11011.9|11010.9|11013.2|11012.4|11010.7|11009.8|501
1626448200000|2021-07-16 15:10:00|11011.8|11010.8|11014.5|11013.5|11015.6|11014.7|11011.6|11010.8|393
1626448500000|2021-07-16 15:15:00|11014.4|11013.7|11015.4|11014.7|11016.3|11015.5|11014.1|11013.3|408
1626448800000|2021-07-16 15:20:00|11015.5|11014.8|11015.4|11014.7|11016.5|11015.7|11014.9|11014|343
1626449100000|2021-07-16 15:25:00|11015.5|11014.8|11016.2|11015.2|11016.2|11015.4|11013.5|11012.6|473
1626449400000|2021-07-16 15:30:00|11016|11015.3|11013.8|11013.1|11016.3|11015.3|11012.3|11011.5|494
1626449700000|2021-07-16 15:35:00|11013.9|11013.2|11017.5|11016.8|11017.6|11016.8|11013.8|11013.1|382
1626450000000|2021-07-16 15:40:00|11017.6|11016.6|11016|11015.3|11018.3|11017.4|11015.9|11015.1|301
1626450300000|2021-07-16 15:45:00|11016.3|11015.2|11015.1|11014.1|11017|11016.2|11014.3|11013.3|390
1626450600000|2021-07-16 15:50:00|11015.4|11014.7|11013.9|11012.9|11015.9|11014.9|11013|11012.1|411
1626450900000|2021-07-16 15:55:00|11014|11013.3|11013.5|11012.5|11014.6|11013.6|11012.9|11011.9|444
1626451200000|2021-07-16 16:00:00|11013.4|11012.8|11013.9|11012.9|11015|11014.1|11013.4|11012.5|351
1626451500000|2021-07-16 16:05:00|11014|11013|11013.9|11012.9|11014.8|11014|11013.5|11012.6|311
1626451800000|2021-07-16 16:10:00|11014|11013|11011.4|11010.4|11014|11013.3|11011.2|11010.3|274
1626452100000|2021-07-16 16:15:00|11011.5|11010.5|11010.5|11009.5|11012.3|11011.3|11009|11008.2|425
1626452400000|2021-07-16 16:20:00|11010.4|11009.4|11011.6|11010.9|11012.7|11011.9|11010.2|11009.3|274
1626452700000|2021-07-16 16:25:00|11011.8|11010.8|11012.1|11011.4|11012.8|11012|11011.3|11010.6|315
1626453000000|2021-07-16 16:30:00|11012.2|11011.5|11013.4|11012.7|11013.6|11012.8|11011.6|11010.8|256
1626453300000|2021-07-16 16:35:00|11013.5|11012.5|11014.5|11013.8|11014.5|11013.8|11013.2|11012.4|204
1626453600000|2021-07-16 16:40:00|11014.4|11013.7|11013.4|11012.7|11014.6|11013.8|11013.2|11012.4|257
1626453900000|2021-07-16 16:45:00|11013.3|11012.6|11013.2|11012.5|11014.1|11013.3|11012.3|11011.6|214
1626454200000|2021-07-16 16:50:00|11013.3|11012.6|11012.2|11011.5|11013.5|11012.6|11011.3|11010.5|261
1626454500000|2021-07-16 16:55:00|11012.1|11011.4|11010.8|11010.1|11012.2|11011.5|11010.7|11009.9|163
1626454800000|2021-07-16 17:00:00|11010.6|11009.9|11010.5|11009.5|11011|11010.3|11010.2|11009.4|177
1626455100000|2021-07-16 17:05:00|11010.3|11009.6|11009.9|11008.9|11010.6|11009.7|11009|11008.1|204
1626455400000|2021-07-16 17:10:00|11009.8|11008.8|11009.2|11008.5|11010.3|11009.4|11009|11008.1|282
1626455700000|2021-07-16 17:15:00|11009.1|11008.4|11007.3|11006.6|11009.3|11008.5|11006.8|11006|246
1626456000000|2021-07-16 17:20:00|11007.2|11006.5|11008.1|11007.1|11008.7|11008|11007.2|11006.4|246
1626456300000|2021-07-16 17:25:00|11008|11007|11006.3|11005.3|11008.1|11007.3|11006|11005.2|248
1626456600000|2021-07-16 17:30:00|11006.1|11005.4|11004.9|11003.9|11006.2|11005.5|11004.6|11003.8|298
1626456900000|2021-07-16 17:35:00|11004.7|11004|11005.6|11004.6|11005.8|11004.9|11004.2|11003.3|286
1626457200000|2021-07-16 17:40:00|11005.7|11004.7|11007.1|11006.1|11007.6|11006.6|11005.4|11004.5|238
1626457500000|2021-07-16 17:45:00|11007|11006|11007.9|11007.2|11008.3|11007.4|11006.8|11005.9|168
1626457800000|2021-07-16 17:50:00|11008|11007|11008.7|11007.7|11008.7|11007.8|11007.5|11006.6|178
1626458100000|2021-07-16 17:55:00|11008.6|11007.6|11008.7|11007.7|11008.8|11007.9|11007.9|11007|160
1626458400000|2021-07-16 18:00:00|11008.6|11007.6|11008.6|11007.9|11009.5|11008.7|11007.8|11007|272
1626458700000|2021-07-16 18:05:00|11008.7|11007.7|11008.1|11007.4|11008.7|11007.8|11007.4|11006.5|224
1626459000000|2021-07-16 18:10:00|11008.2|11007.2|11008|11007.3|11008.7|11007.8|11007.3|11006.4|189
1626459300000|2021-07-16 18:15:00|11008.2|11007.2|11010|11009|11010|11009.1|11008.1|11007.2|199
1626459600000|2021-07-16 18:20:00|11010.1|11009.1|11010.4|11009.7|11010.6|11009.8|11009.4|11008.4|203
1626459900000|2021-07-16 18:25:00|11010.5|11009.5|11010.9|11009.9|11011.1|11010.3|11010.2|11009.4|200
1626460200000|2021-07-16 18:30:00|11010.7|11010|11010.7|11009.7|11010.8|11010|11010.4|11009.5|153
1626460500000|2021-07-16 18:35:00|11010.5|11009.8|11008.6|11007.9|11011|11010.1|11008.1|11007.3|202
1626460800000|2021-07-16 18:40:00|11008.7|11007.7|11008|11007|11009.3|11008.4|11007.7|11006.7|203
1626461100000|2021-07-16 18:45:00|11008.1|11007.1|11005.6|11004.6|11008.3|11007.3|11005.4|11004.5|311
1626461400000|2021-07-16 18:50:00|11005.5|11004.5|11005.6|11004.6|11005.7|11004.7|11004.7|11003.9|239
1626461700000|2021-07-16 18:55:00|11005.5|11004.5|11008|11007|11008.4|11007.5|11004.5|11003.5|328
1626462000000|2021-07-16 19:00:00|11007.6|11006.9|11006.8|11005.8|11008.2|11007.3|11006.8|11005.8|287
1626462300000|2021-07-16 19:05:00|11006.9|11005.9|11007.3|11006.6|11007.4|11006.6|11006.8|11005.8|223
1626462600000|2021-07-16 19:10:00|11007.2|11006.5|11009.2|11008.2|11009.3|11008.3|11007.2|11006.4|239
1626462900000|2021-07-16 19:15:00|11009.3|11008.3|11008.8|11008.1|11009.5|11008.7|11008.4|11007.5|280
1626463200000|2021-07-16 19:20:00|11009|11008|11009.4|11008.4|11010|11009.1|11008.6|11007.7|238
1626463500000|2021-07-16 19:25:00|11009.3|11008.3|11009.3|11008.3|11009.4|11008.4|11008.5|11007.5|239
1626463800000|2021-07-16 19:30:00|11009.2|11008.2|11008.2|11007.2|11009.5|11008.5|11008.2|11007.2|240
1626464100000|2021-07-16 19:35:00|11008.1|11007.1|11007.4|11006.4|11008.3|11007.3|11007.2|11006.3|215
1626464400000|2021-07-16 19:40:00|11007.5|11006.5|11007.9|11007.2|11008.3|11007.3|11007.3|11006.3|220
1626464700000|2021-07-16 19:45:00|11007.5|11006.5|11007.6|11006.6|11007.7|11006.7|11006.7|11005.7|148
1626465000000|2021-07-16 19:50:00|11007.5|11006.5|11007.4|11006.4|11009.3|11008.3|11006.6|11005.8|169
1626465300000|2021-07-16 19:55:00|11007.3|11006.3|11006.1|11005.1|11008.1|11007.2|11005.3|11004.4|296
1626465600000|2021-07-16 20:00:00|11006|11005|11006|11005|11006.2|11005.3|11004|11003|235
1626465900000|2021-07-16 20:05:00|11005.8|11004.8|11005.1|11004.1|11005.8|11004.8|11004.4|11003.6|107
1626466200000|2021-07-16 20:10:00|11005|11004|11004.1|11003.1|11005.1|11004.1|11004|11003|108
1626466500000|2021-07-16 20:15:00|11004.2|11003.2|11004.9|11003.9|11005.1|11004.1|11004.1|11003.1|95
1626466800000|2021-07-16 20:20:00|11004.8|11004.1|11005.1|11004.1|11005.7|11004.7|11004.4|11003.4|86
1626467100000|2021-07-16 20:25:00|11004.9|11003.9|11004.6|11003.6|11005.3|11004.3|11004.4|11003.4|70
1626467400000|2021-07-16 20:30:00|11004.7|11003.7|11005.9|11004.9|11006.4|11005.4|11004.5|11003.5|180
1626467700000|2021-07-16 20:35:00|11005.8|11004.8|11007.2|11006.2|11007.3|11006.4|11005.8|11004.8|62
1626468000000|2021-07-16 20:40:00|11007.1|11006.1|11007.1|11006.1|11007.8|11006.8|11007|11006|79
1626468300000|2021-07-16 20:45:00|11007.2|11006.2|11008.1|11007.1|11009.1|11008.1|11006.7|11005.7|193
1626468600000|2021-07-16 20:50:00|11008.3|11007.3|11009|11008|11011|11008.5|11008.2|11005.4|271
1626468900000|2021-07-16 20:55:00|11008.9|11007.9|11008.8|11007.8|11012.5|11009|11008.2|11005.4|205
1626638400000|2021-07-18 20:00:00|11010.7|11002.7|11009.5|10998.5|11011.3|11002.9|11009|10998|20
1626638700000|2021-07-18 20:05:00|11010|10998|11009.5|10998.5|11010|10999|11009|10998|7
1626639000000|2021-07-18 20:10:00|11010|10998|11011.3|11002.9|11011.3|11002.9|11007.7|10998|9
1626639300000|2021-07-18 20:15:00|11009.6|10998.7|11009.5|10998.5|11011.3|11002.9|11009|10998|22
1626639600000|2021-07-18 20:20:00|11010|10998|11009.5|10998.5|11010|10998.5|11009.5|10998|7
1626639900000|2021-07-18 20:25:00|11010|10998|11010.7|11002.7|11011.3|11002.9|11009.5|10998|6
1626640200000|2021-07-18 20:30:00|11011.3|11002.9|11009.5|10998.5|11011.3|11002.9|11009|10998.1|9
1626640500000|2021-07-18 20:35:00|11009|10999|11009.5|10998.5|11010|10999|11009|10998|6
1626640800000|2021-07-18 20:40:00|11009|10999|11009.5|10998.5|11010|10999|11009|10998|12
1626641100000|2021-07-18 20:45:00|11010|10998|11009.5|10998.5|11010|10999|11009|10998|10
1626641400000|2021-07-18 20:50:00|11010|10998|11009.5|10998.5|11010|10999.9|11008.1|10998|12
1626641700000|2021-07-18 20:55:00|11009|10999|11009.5|10998.5|11011.3|11002.9|11008.1|10998.5|25
1626642000000|2021-07-18 21:00:00|11009|10998.6|11010.8|11003.5|11011.2|11003.6|11008.3|10998.6|33
1626642300000|2021-07-18 21:05:00|11011|11003.6|11009.4|11001|11011.3|11003.6|11009.3|10998.4|34
1626642600000|2021-07-18 21:10:00|11009.7|11000.3|11009.9|11004|11011.2|11004.2|11008.7|10999.4|48
1626642900000|2021-07-18 21:15:00|11009.3|11003.4|11009.1|11000.4|11010|11004|11008.5|10999.5|117
1626643200000|2021-07-18 21:20:00|11008.7|11000.7|11008.9|11000.9|11009.7|11003.9|11008.7|11000.4|107
1626643500000|2021-07-18 21:25:00|11009.3|11003.6|11008.9|11001.9|11009.7|11003.9|11008.7|11000.7|78
1626643800000|2021-07-18 21:30:00|11008.8|11001.8|11008.5|11000.8|11009.7|11003.9|11008.4|11000.7|75
1626644100000|2021-07-18 21:35:00|11008.4|11000.7|11008.3|11002|11008.9|11005|11006.4|11000.6|75
1626644400000|2021-07-18 21:40:00|11008.4|11002.2|11008.2|11001.1|11009.4|11003.8|11008.2|11000.6|59
1626644700000|2021-07-18 21:45:00|11009.2|11001|11008.2|11003.3|11011.3|11006.6|11005.5|10999.5|132
1626645000000|2021-07-18 21:50:00|11008.3|11003.1|11011.4|11002.5|11015.5|11005.8|11006.6|10999.7|136
1626645300000|2021-07-18 21:55:00|11012.5|11002.1|11006.1|10999.6|11012.8|11003.6|11005.1|10999.1|119
1626645600000|2021-07-18 22:00:00|11006|10998.7|11008|11006.1|11008.6|11006.7|11004.9|10998|362
1626645900000|2021-07-18 22:05:00|11007.9|11006.2|11008.2|11007.2|11008.7|11007.2|11006.3|11004.6|203
1626646200000|2021-07-18 22:10:00|11008.1|11007.1|11007.3|11006.3|11011.1|11009.6|11007.2|11005.9|232
1626646500000|2021-07-18 22:15:00|11007.4|11006.4|11006.8|11005.8|11007.8|11006.4|11006.1|11004.8|191
1626646800000|2021-07-18 22:20:00|11006.7|11005.7|11007.7|11006.7|11008.1|11006.9|11006.2|11005|157
1626647100000|2021-07-18 22:25:00|11007.6|11006.6|11005.4|11004.4|11008|11006.8|11004.8|11003.8|166
1626647400000|2021-07-18 22:30:00|11005.6|11004.6|11004.4|11003.4|11006.3|11004.7|11003.1|11002.1|175
1626647700000|2021-07-18 22:35:00|11004.9|11003|11005|11002.9|11007.1|11005.4|11004|11002.7|199
1626648000000|2021-07-18 22:40:00|11004.7|11003.1|11003.5|11002.5|11005.4|11003.6|11003.3|11001.5|182
1626648300000|2021-07-18 22:45:00|11003.7|11002.2|11003.3|11002.3|11004.1|11002.6|11002.8|11001.3|169
1626648600000|2021-07-18 22:50:00|11003.2|11002.2|11000.9|10999.9|11004|11002.6|11000.8|10999.7|156
1626648900000|2021-07-18 22:55:00|11001|11000|10999.5|10998.5|11001.1|11000.1|10998.5|10997.5|196
1626649200000|2021-07-18 23:00:00|10999.1|10998.1|10997.8|10996.8|10999.1|10998.1|10997.4|10996.4|214
1626649500000|2021-07-18 23:05:00|10997.7|10996.7|10997.5|10996.5|10998.5|10997.5|10996.3|10995.3|243
1626649800000|2021-07-18 23:10:00|10997.4|10996.4|10995.9|10994.9|10998.2|10997.2|10994.5|10993.5|259
1626650100000|2021-07-18 23:15:00|10995.8|10994.8|10994.1|10993.1|10996.6|10995.6|10993.2|10992.2|242
1626650400000|2021-07-18 23:20:00|10994|10993|10993.9|10992.9|10994.4|10993.4|10992.3|10991.3|212
1626650700000|2021-07-18 23:25:00|10993.8|10992.8|10996|10995|10997|10996|10993.3|10992.3|181
1626651000000|2021-07-18 23:30:00|10996.2|10995.2|10994.8|10993.8|10996.8|10995.8|10994.6|10993.6|190
1626651300000|2021-07-18 23:35:00|10995|10994.1|10992.3|10991.3|10995.2|10994.2|10992.1|10991.1|281
1626651600000|2021-07-18 23:40:00|10992.2|10991.2|10989.4|10988.4|10992.3|10991.3|10985.7|10984.7|399
1626651900000|2021-07-18 23:45:00|10989.3|10988.3|10987.5|10986.5|10989.4|10988.4|10986.2|10985.2|261
1626652200000|2021-07-18 23:50:00|10987.4|10986.4|10986.7|10985.7|10988.9|10988|10985.8|10984.8|329
1626652500000|2021-07-18 23:55:00|10986.6|10985.6|10988.1|10987.4|10989.3|10988.3|10985.4|10984.5|248
1626652800000|2021-07-19 00:00:00|10988.2|10987.5|10987.7|10986.7|10992.6|10991.7|10985.7|10984.7|589
1626653100000|2021-07-19 00:05:00|10987.6|10986.6|10988.8|10987.8|10992.2|10991.4|10986.3|10985.3|450
1626653400000|2021-07-19 00:10:00|10988.7|10987.7|10990.6|10989.6|10991.4|10990.5|10988.2|10987.2|347
1626653700000|2021-07-19 00:15:00|10990.5|10989.5|10991.7|10991|10991.9|10991|10988.3|10987.4|356
1626654000000|2021-07-19 00:20:00|10991.8|10991.1|10993.4|10992.4|10994.3|10993.3|10991.7|10990.8|215
1626654300000|2021-07-19 00:25:00|10993.5|10992.5|10992.9|10991.9|10993.5|10992.6|10990.9|10989.9|228
1626654600000|2021-07-19 00:30:00|10992.8|10991.8|10989.9|10988.9|10993.2|10992.2|10988.6|10987.6|298
1626654900000|2021-07-19 00:35:00|10990|10989|10990.5|10989.5|10991.3|10990.3|10989.7|10988.7|245
1626655200000|2021-07-19 00:40:00|10990.6|10989.6|10988.5|10987.8|10990.7|10989.7|10988|10987|316
1626655500000|2021-07-19 00:45:00|10988.6|10987.9|10986.8|10985.8|10989.5|10988.5|10986.2|10985.4|394
1626655800000|2021-07-19 00:50:00|10986.9|10985.9|10988.2|10987.2|10990.7|10989.8|10986.9|10985.9|459
1626656100000|2021-07-19 00:55:00|10988.3|10987.3|10987.4|10986.4|10988.6|10987.6|10985.9|10985|420
1626656400000|2021-07-19 01:00:00|10987.1|10986.2|10987.2|10986.2|10988.5|10987.5|10986.1|10985.1|450
1626656700000|2021-07-19 01:05:00|10987.3|10986.3|10988.6|10987.9|10989.4|10988.5|10987.1|10986.2|318
1626657000000|2021-07-19 01:10:00|10988.7|10987.7|10987.3|10986.3|10988.8|10988|10985.5|10984.7|330
1626657300000|2021-07-19 01:15:00|10987.4|10986.4|10987.8|10986.8|10988.6|10987.6|10986.4|10985.6|292
1626657600000|2021-07-19 01:20:00|10987.9|10987.1|10987.3|10986.3|10988.2|10987.3|10985.7|10984.9|307
1626657900000|2021-07-19 01:25:00|10987.2|10986.5|10988.4|10987.4|10988.8|10987.9|10986.5|10985.7|262
1626658200000|2021-07-19 01:30:00|10988.3|10987.3|10989.3|10988.3|10989.4|10988.5|10987.9|10987|236
1626658500000|2021-07-19 01:35:00|10989.2|10988.2|10990|10989|10990.3|10989.5|10989.1|10988.2|271
1626658800000|2021-07-19 01:40:00|10989.9|10988.9|10991.1|10990.1|10991.7|10990.8|10989.5|10988.7|293
1626659100000|2021-07-19 01:45:00|10991.2|10990.2|10992.6|10991.6|10993.4|10992.5|10991.1|10990.1|273
1626659400000|2021-07-19 01:50:00|10992.7|10991.7|10992.1|10991.4|10993.3|10992.3|10991.7|10990.8|186
1626659700000|2021-07-19 01:55:00|10992.2|10991.5|10992.9|10991.9|10993|10992.1|10991.5|10990.7|127
1626660000000|2021-07-19 02:00:00|10993|10992|10992.1|10991.4|10993|10992|10990.9|10990.1|220
1626660300000|2021-07-19 02:05:00|10992.2|10991.2|10991.4|10990.4|10992.8|10992|10991.3|10990.3|189
1626660600000|2021-07-19 02:10:00|10991.6|10990.9|10992.3|10991.3|10992.8|10991.9|10991.6|10990.7|176
1626660900000|2021-07-19 02:15:00|10992.2|10991.5|10993.6|10992.6|10993.6|10992.8|10991.8|10990.9|139
1626661200000|2021-07-19 02:20:00|10993.5|10992.5|10994.1|10993.1|10994.9|10994.1|10993.3|10992.3|141
1626661500000|2021-07-19 02:25:00|10994.2|10993.2|10993.7|10992.7|10995.3|10994.3|10993.5|10992.6|190
1626661800000|2021-07-19 02:30:00|10993.6|10992.6|10992.2|10991.2|10993.6|10992.9|10992|10991.2|278
1626662100000|2021-07-19 02:35:00|10992.3|10991.3|10991|10990.3|10992.3|10991.4|10990.9|10990|229
1626662400000|2021-07-19 02:40:00|10990.9|10990.2|10991.4|10990.4|10992.4|10991.5|10990.7|10989.8|188
1626662700000|2021-07-19 02:45:00|10991.2|10990.5|10991.1|10990.1|10992.3|10991.5|10990.9|10990|187
1626663000000|2021-07-19 02:50:00|10991|10990.3|10992.3|10991.3|10992.5|10991.7|10990.4|10989.5|183
1626663300000|2021-07-19 02:55:00|10992.5|10991.8|10993.1|10992.1|10993.7|10992.8|10992.2|10991.5|276
1626663600000|2021-07-19 03:00:00|10992.9|10991.9|10992.5|10991.8|10993.7|10992.7|10991.9|10991.1|161
1626663900000|2021-07-19 03:05:00|10992.7|10991.7|10991.9|10990.9|10993|10992.2|10991.4|10990.5|146
1626664200000|2021-07-19 03:10:00|10991.7|10990.7|10992.2|10991.2|10992.2|10991.4|10991.3|10990.5|102
1626664500000|2021-07-19 03:15:00|10992.1|10991.4|10993|10992|10993|10992.2|10991.5|10990.6|88
1626664800000|2021-07-19 03:20:00|10993.2|10992.2|10993.5|10992.8|10993.7|10992.8|10992.7|10991.9|109
1626665100000|2021-07-19 03:25:00|10993.6|10992.9|10993.8|10992.8|10994.3|10993.3|10993.5|10992.6|92
1626665400000|2021-07-19 03:30:00|10993.7|10992.7|10995.4|10994.4|10996|10995.1|10993.1|10992.3|136
1626665700000|2021-07-19 03:35:00|10995.6|10994.6|10994.7|10993.7|10995.9|10994.9|10994.5|10993.6|105
1626666000000|2021-07-19 03:40:00|10994.8|10993.8|10996.6|10995.6|10996.7|10995.7|10994.5|10993.6|126
1626666300000|2021-07-19 03:45:00|10996.7|10995.7|10995.4|10994.4|10996.7|10995.8|10994.6|10993.7|114
1626666600000|2021-07-19 03:50:00|10995.5|10994.5|10995.9|10994.9|10996|10995.2|10995.2|10994.3|90
1626666900000|2021-07-19 03:55:00|10996|10995|10995.8|10995.1|10996.6|10995.7|10995.6|10994.8|132
1626667200000|2021-07-19 04:00:00|10995.7|10995|10996.4|10995.7|10996.9|10995.9|10995.5|10994.8|174
1626667500000|2021-07-19 04:05:00|10996.3|10995.6|10995.8|10995.1|10996.5|10995.7|10995|10994.2|144
1626667800000|2021-07-19 04:10:00|10996|10995.3|10994.5|10993.8|10996|10995.3|10994.3|10993.4|137
1626668100000|2021-07-19 04:15:00|10994.6|10993.6|10995|10994.3|10995.4|10994.5|10993.8|10992.9|105
1626668400000|2021-07-19 04:20:00|10994.9|10994.2|10992.6|10991.9|10995.1|10994.3|10992.4|10991.6|214
1626668700000|2021-07-19 04:25:00|10992.5|10991.8|10993.9|10992.9|10993.9|10993.1|10991.8|10991|214
1626669000000|2021-07-19 04:30:00|10993.8|10992.8|10992.1|10991.4|10993.8|10992.8|10991.3|10990.5|225
1626669300000|2021-07-19 04:35:00|10992.2|10991.5|10991.6|10990.6|10992.8|10991.9|10991.4|10990.4|136
1626669600000|2021-07-19 04:40:00|10991.5|10990.5|10991.4|10990.4|10992|10991.1|10990.8|10989.9|177
1626669900000|2021-07-19 04:45:00|10991.5|10990.5|10990.6|10989.6|10991.5|10990.6|10990|10989.1|163
1626670200000|2021-07-19 04:50:00|10990.7|10989.9|10991.6|10990.6|10992.1|10991.1|10990.3|10989.3|217
1626670500000|2021-07-19 04:55:00|10991.7|10990.7|10992.1|10991.1|10992.2|10991.4|10990.9|10990|172
1626670800000|2021-07-19 05:00:00|10992.2|10991.2|10991.6|10990.6|10992.2|10991.2|10990.7|10989.7|146
1626671100000|2021-07-19 05:05:00|10991.8|10990.8|10992.9|10991.9|10993.5|10992.5|10991.5|10990.5|124
1626671400000|2021-07-19 05:10:00|10993|10992|10993.8|10992.8|10994|10993|10992.7|10991.7|90
1626671700000|2021-07-19 05:15:00|10993.9|10992.9|10993.3|10992.3|10994|10993.1|10993.2|10992.3|110
1626672000000|2021-07-19 05:20:00|10993.2|10992.5|10993.4|10992.4|10993.6|10992.8|10992.6|10991.8|117
1626672300000|2021-07-19 05:25:00|10993.5|10992.5|10993.4|10992.4|10993.8|10993|10993.2|10992.3|74
1626672600000|2021-07-19 05:30:00|10993.3|10992.3|10993.4|10992.4|10993.8|10992.9|10992.7|10991.8|114
1626672900000|2021-07-19 05:35:00|10993.5|10992.5|10993.8|10992.8|10993.9|10993.1|10992.7|10991.9|82
1626673200000|2021-07-19 05:40:00|10993.7|10993|10995.4|10994.7|10995.8|10994.8|10993.6|10992.8|164
1626673500000|2021-07-19 05:45:00|10995.3|10994.6|10994.5|10993.5|10995.4|10994.6|10993.7|10992.8|234
1626673800000|2021-07-19 05:50:00|10994.4|10993.4|10994.6|10993.6|10995.1|10994.2|10994.3|10993.4|82
1626674100000|2021-07-19 05:55:00|10994.5|10993.5|10995.2|10994.2|10996.6|10995.6|10994.4|10993.4|187
1626674400000|2021-07-19 06:00:00|10995.1|10994.1|10997.5|10996.8|10997.9|10996.9|10994.6|10993.6|409
1626674700000|2021-07-19 06:05:00|10997.4|10996.7|10994.5|10993.8|10998|10997.3|10993.5|10992.7|352
1626675000000|2021-07-19 06:10:00|10994.6|10993.9|10994.9|10994.2|10995.2|10994.3|10993.6|10992.7|262
1626675300000|2021-07-19 06:15:00|10995.1|10994.1|10996.7|10996|10997.2|10996.3|10994.4|10993.6|214
1626675600000|2021-07-19 06:20:00|10996.9|10995.9|10997.2|10996.5|10997.6|10996.7|10996.2|10995.3|228
1626675900000|2021-07-19 06:25:00|10997.3|10996.6|10997.4|10996.4|10998|10997|10996.1|10995.2|250
1626676200000|2021-07-19 06:30:00|10997.3|10996.3|10996.8|10995.8|10998.2|10997.3|10996.5|10995.7|266
1626676500000|2021-07-19 06:35:00|10996.9|10995.9|10997.5|10996.8|10998|10997.3|10996|10995.1|156
1626676800000|2021-07-19 06:40:00|10997.4|10996.7|10999.3|10998.6|10999.4|10998.7|10996|10995.2|217
1626677100000|2021-07-19 06:45:00|10999.2|10998.5|11000.1|10999.4|11000.4|10999.7|10999.2|10998.5|196
1626677400000|2021-07-19 06:50:00|11000|10999.3|11001.9|11001.2|11003.6|11002.8|11000|10999.3|304
1626677700000|2021-07-19 06:55:00|11001.8|11001.1|11003|11002.3|11003.7|11003|11001.2|11000.3|351
1626678000000|2021-07-19 07:00:00|11003.1|11002.4|11002.5|11001.5|11003.7|11002.9|10999.9|10999.1|496
1626678300000|2021-07-19 07:05:00|11002.4|11001.4|10998.3|10997.3|11002.5|11001.6|10992.8|10991.8|664
1626678600000|2021-07-19 07:10:00|10998.2|10997.2|10999.9|10999.2|11000.7|10999.8|10997.1|10996.3|610
1626678900000|2021-07-19 07:15:00|10999.8|10998.9|10998.4|10997.4|11000.1|10999.2|10994.7|10993.7|535
1626679200000|2021-07-19 07:20:00|10998.5|10997.5|10997.2|10996.2|10998.5|10997.5|10993.7|10992.9|528
1626679500000|2021-07-19 07:25:00|10996.9|10995.9|10995.6|10994.9|10996.9|10995.9|10993.9|10993.1|518
1626679800000|2021-07-19 07:30:00|10995.5|10994.8|10989.2|10988.2|10996.5|10995.7|10988.7|10988|541
1626680100000|2021-07-19 07:35:00|10989|10988.3|10983.5|10982.5|10989|10988.3|10983.4|10982.4|686
1626680400000|2021-07-19 07:40:00|10983.4|10982.4|10982.7|10981.7|10984.7|10984|10981.5|10980.8|610
1626680700000|2021-07-19 07:45:00|10982.9|10982.2|10982|10981.3|10984.6|10983.9|10979.6|10978.6|495
1626681000000|2021-07-19 07:50:00|10981.9|10981.2|10983.5|10982.8|10983.5|10982.8|10979.3|10978.5|467
1626681300000|2021-07-19 07:55:00|10983.7|10983|10984.9|10983.9|10985.6|10984.8|10981.6|10980.9|420
1626681600000|2021-07-19 08:00:00|10984.8|10984.2|10987.2|10986.5|10989.2|10988.3|10984.8|10984.1|380
1626681900000|2021-07-19 08:05:00|10987.3|10986.6|10987.3|10986.6|10987.7|10987|10985.7|10984.8|271
1626682200000|2021-07-19 08:10:00|10987.2|10986.5|10989.7|10989|10990.5|10989.8|10985.3|10984.4|440
1626682500000|2021-07-19 08:15:00|10989.8|10989.1|10987.6|10986.9|10990|10989.3|10985.8|10985|518
1626682800000|2021-07-19 08:20:00|10987.7|10987|10983.7|10983|10988.5|10987.7|10983.3|10982.5|426
1626683100000|2021-07-19 08:25:00|10984.1|10983.4|10980.8|10979.8|10984.4|10983.6|10980|10979.1|464
1626683400000|2021-07-19 08:30:00|10980.3|10979.6|10979.1|10978.4|10981.3|10980.6|10978.5|10977.7|504
1626683700000|2021-07-19 08:35:00|10979.2|10978.5|10971.7|10971|10980.4|10979.5|10970.8|10970.1|717
1626684000000|2021-07-19 08:40:00|10971.8|10970.8|10974.7|10974|10976.5|10975.7|10971.7|10970.8|694
1626684300000|2021-07-19 08:45:00|10974.8|10973.8|10973.2|10972.5|10974.8|10973.8|10970.8|10970|657
1626684600000|2021-07-19 08:50:00|10973|10972.3|10971.2|10970.5|10974.2|10973.3|10970.9|10970.2|655
1626684900000|2021-07-19 08:55:00|10971.3|10970.3|10974|10973|10974.9|10973.9|10970.7|10969.9|544
1626685200000|2021-07-19 09:00:00|10973.9|10972.9|10974.3|10973.3|10975.7|10974.8|10972.9|10971.9|449
1626685500000|2021-07-19 09:05:00|10974.2|10973.2|10975.9|10975.2|10976.7|10975.8|10973.6|10972.9|417
1626685800000|2021-07-19 09:10:00|10975.7|10975|10974.5|10973.8|10977.4|10976.5|10974|10973.1|426
1626686100000|2021-07-19 09:15:00|10974.6|10973.9|10976.8|10975.8|10977|10976|10973.7|10973|470
1626686400000|2021-07-19 09:20:00|10976.7|10975.7|10980|10979|10980|10979.1|10976.4|10975.6|431
1626686700000|2021-07-19 09:25:00|10979.7|10979.1|10978.2|10977.2|10979.9|10979.1|10977.6|10976.8|339
1626687000000|2021-07-19 09:30:00|10978|10977|10977.2|10976.5|10978.1|10977.1|10975.9|10974.9|314
1626687300000|2021-07-19 09:35:00|10977.1|10976.4|10976.6|10975.9|10977.8|10976.9|10974|10973.3|386
1626687600000|2021-07-19 09:40:00|10976.5|10975.8|10980.2|10979.5|10984.1|10983.1|10976|10975.3|527
1626687900000|2021-07-19 09:45:00|10980.3|10979.6|10976.6|10975.6|10980.7|10979.8|10976.4|10975.5|329
1626688200000|2021-07-19 09:50:00|10977|10975.9|10976.3|10975.6|10977.3|10976.5|10975|10974.2|327
1626688500000|2021-07-19 09:55:00|10976.6|10975.9|10980.3|10979.6|10982|10981.1|10976.5|10975.6|324
1626688800000|2021-07-19 10:00:00|10980.2|10979.5|10976.1|10975.4|10981.5|10980.6|10974.2|10973.3|630
1626689100000|2021-07-19 10:05:00|10976.2|10975.5|10973.7|10973|10976.4|10975.6|10972.2|10971.3|760
1626689400000|2021-07-19 10:10:00|10973.6|10972.9|10973.6|10972.9|10974.8|10974.1|10972.3|10971.6|550
1626689700000|2021-07-19 10:15:00|10973.4|10972.7|10972.9|10972.2|10976.1|10975.3|10972.8|10971.9|291
1626690000000|2021-07-19 10:20:00|10973|10972.3|10972.2|10971.5|10974|10973.2|10972.1|10971.4|323
1626690300000|2021-07-19 10:25:00|10972.1|10971.4|10975|10974|10975|10974.2|10972.1|10971.4|278
1626690600000|2021-07-19 10:30:00|10974.9|10973.9|10978.3|10977.3|10978.4|10977.6|10973.3|10972.5|364
1626690900000|2021-07-19 10:35:00|10978.2|10977.6|10978.6|10977.9|10978.8|10977.9|10975.8|10975.1|420
1626691200000|2021-07-19 10:40:00|10978.7|10977.7|10976.6|10975.6|10979.3|10978.5|10976.2|10975.5|298
1626691500000|2021-07-19 10:45:00|10976.5|10975.5|10977.3|10976.6|10977.8|10977.1|10974.8|10974|413
1626691800000|2021-07-19 10:50:00|10977.4|10976.4|10981.3|10980.3|10981.5|10980.7|10977.1|10976.2|343
1626692100000|2021-07-19 10:55:00|10981|10980.4|10982|10981.3|10982.5|10981.6|10980.4|10979.6|259
1626692400000|2021-07-19 11:00:00|10981.9|10981.2|10979.8|10979.1|10983.3|10982.6|10979|10978.3|357
1626692700000|2021-07-19 11:05:00|10979.6|10978.9|10980.8|10980.1|10982.1|10981.4|10979.6|10978.8|304
1626693000000|2021-07-19 11:10:00|10980.9|10980.2|10977.2|10976.5|10982.3|10981.4|10977.1|10976.3|341
1626693300000|2021-07-19 11:15:00|10977|10976.3|10979.3|10978.6|10980.4|10979.6|10977|10976.1|302
1626693600000|2021-07-19 11:20:00|10979.2|10978.5|10977.8|10977.1|10979.4|10978.6|10977.1|10976.4|304
1626693900000|2021-07-19 11:25:00|10977.9|10977.2|10975.5|10974.5|10979.1|10978.3|10974.7|10974|334
1626694200000|2021-07-19 11:30:00|10975.6|10974.6|10968.3|10967.6|10975.6|10974.9|10967.3|10966.6|613
1626694500000|2021-07-19 11:35:00|10968.2|10967.5|10964.7|10964|10968.4|10967.6|10961.5|10960.7|630
1626694800000|2021-07-19 11:40:00|10964.6|10963.9|10963.5|10962.8|10966.5|10965.6|10962.3|10961.6|671
1626695100000|2021-07-19 11:45:00|10963.4|10962.7|10963.5|10962.8|10964.2|10963.4|10961.6|10960.9|562
1626695400000|2021-07-19 11:50:00|10963.7|10962.7|10964.7|10964|10964.9|10964.2|10961.6|10960.8|539
1626695700000|2021-07-19 11:55:00|10964.8|10964.1|10967|10966.3|10967|10966.3|10963.4|10962.7|532
1626696000000|2021-07-19 12:00:00|10967.1|10966.4|10965|10964.3|10967.8|10967|10965|10964.3|601
1626696300000|2021-07-19 12:05:00|10964.9|10964.2|10961.6|10960.9|10966.5|10965.7|10961.3|10960.6|526
1626696600000|2021-07-19 12:10:00|10961.7|10961|10961|10960|10962.8|10962.1|10960.5|10959.8|445
1626696900000|2021-07-19 12:15:00|10960.8|10960.1|10957.2|10956.5|10961.9|10961.1|10955.7|10954.9|508
1626697200000|2021-07-19 12:20:00|10957.1|10956.4|10957.5|10956.8|10957.8|10957.1|10955.1|10954.4|506
1626697500000|2021-07-19 12:25:00|10957.6|10956.9|10955.6|10954.9|10957.8|10957|10954.4|10953.7|582
1626697800000|2021-07-19 12:30:00|10955.5|10954.8|10953.2|10952.5|10956|10955.3|10950.8|10950.1|509
1626698100000|2021-07-19 12:35:00|10953.4|10952.7|10951.5|10950.8|10954.7|10953.9|10951|10950.3|422
1626698400000|2021-07-19 12:40:00|10951.4|10950.7|10949.1|10948.4|10952|10951.3|10946.5|10945.5|569
1626698700000|2021-07-19 12:45:00|10949.2|10948.5|10946.2|10945.5|10949.2|10948.5|10943.4|10942.7|601
1626699000000|2021-07-19 12:50:00|10946.1|10945.4|10950.9|10950.2|10951.7|10950.9|10946|10945.3|508
1626699300000|2021-07-19 12:55:00|10950.6|10949.9|10947.9|10947.2|10950.6|10949.9|10944.3|10943.5|629
1626699600000|2021-07-19 13:00:00|10947.7|10947|10940.7|10940|10948.2|10947.4|10938.7|10937.6|726
1626699900000|2021-07-19 13:05:00|10940.6|10939.9|10938.7|10938|10941.6|10940.7|10937|10936.3|592
1626700200000|2021-07-19 13:10:00|10938.8|10938.1|10939.5|10938.8|10939.8|10939|10936.8|10936.1|507
1626700500000|2021-07-19 13:15:00|10939|10938.3|10932.5|10931.8|10939.5|10938.7|10931|10930.3|607
1626700800000|2021-07-19 13:20:00|10932.6|10931.9|10932.7|10932|10934|10933.3|10930.6|10929.9|498
1626701100000|2021-07-19 13:25:00|10932.8|10932.1|10926.5|10925.8|10932.8|10932.1|10926.5|10925.8|536
1626701400000|2021-07-19 13:30:00|10926.6|10925.9|10920.4|10919.7|10929.6|10928.8|10919.3|10918.3|694
1626701700000|2021-07-19 13:35:00|10920.3|10919.6|10920.8|10920.1|10923.3|10922.6|10919.9|10919|604
1626702000000|2021-07-19 13:40:00|10920.9|10920.2|10919|10918.3|10921.9|10921.2|10916.1|10915.3|499
1626702300000|2021-07-19 13:45:00|10918.9|10918.2|10911|10910.3|10919|10918.3|10911|10910.3|703
1626702600000|2021-07-19 13:50:00|10911.1|10910.4|10907.8|10907.1|10913.6|10912.8|10906.8|10906.1|771
1626702900000|2021-07-19 13:55:00|10907.9|10907.2|10921|10920|10926.7|10925.7|10907.2|10906.5|996
1626703200000|2021-07-19 14:00:00|10920.6|10919.9|10917.5|10916.5|10922|10921|10914.7|10913.8|918
1626703500000|2021-07-19 14:05:00|10917.6|10916.6|10921.3|10920.6|10922.7|10922|10911.8|10911|994
1626703800000|2021-07-19 14:10:00|10921.2|10920.5|10917.2|10916.2|10922.8|10922.1|10917.2|10916.2|748
1626704100000|2021-07-19 14:15:00|10917.1|10916.1|10920.2|10919.2|10920.8|10920|10913.6|10912.7|817
1626704400000|2021-07-19 14:20:00|10920.6|10919.5|10928.9|10927.9|10930.3|10929.3|10918.9|10918.2|797
1626704700000|2021-07-19 14:25:00|10928.3|10927.3|10924.9|10923.9|10928.9|10927.9|10923|10922|797
1626705000000|2021-07-19 14:30:00|10924.7|10924|10927.9|10927.2|10929.2|10928.2|10924|10923.3|665
1626705300000|2021-07-19 14:35:00|10927.8|10927.1|10930.6|10929.6|10930.9|10930|10924.8|10924.1|639
1626705600000|2021-07-19 14:40:00|10930.3|10929.5|10942|10941|10942.3|10941.4|10930.2|10929.4|872
1626705900000|2021-07-19 14:45:00|10941.6|10940.9|10938.5|10937.5|10944.5|10943.8|10938.5|10937.5|805
1626706200000|2021-07-19 14:50:00|10938.6|10937.6|10940.7|10940|10942.1|10941.4|10936.8|10935.8|648
1626706500000|2021-07-19 14:55:00|10940.8|10940.1|10936|10935.3|10941.3|10940.3|10934|10933.2|743
1626706800000|2021-07-19 15:00:00|10936.1|10935.4|10947.5|10946.5|10948.1|10947.2|10936|10935.3|803
1626707100000|2021-07-19 15:05:00|10947.2|10946.2|10949.2|10948.5|10952.6|10951.9|10946.9|10945.9|761
1626707400000|2021-07-19 15:10:00|10949.3|10948.3|10949.6|10948.9|10951.6|10950.7|10947.4|10946.5|623
1626707700000|2021-07-19 15:15:00|10949.5|10948.8|10950.3|10949.3|10952.5|10951.8|10948.8|10948.1|693
1626708000000|2021-07-19 15:20:00|10950.2|10949.5|10948.3|10947.6|10950.8|10950.1|10947.7|10946.8|504
1626708300000|2021-07-19 15:25:00|10948.4|10947.7|10951.7|10950.7|10952.9|10951.9|10948.3|10947.6|652
1626708600000|2021-07-19 15:30:00|10951.6|10950.6|10956.5|10955.5|10958.2|10957.2|10951.3|10950.3|698
1626708900000|2021-07-19 15:35:00|10956.4|10955.4|10953.8|10952.8|10956.7|10955.9|10953|10952.2|443
1626709200000|2021-07-19 15:40:00|10954|10953|10954.7|10954|10955.5|10954.8|10952.5|10951.8|498
1626709500000|2021-07-19 15:45:00|10954.6|10953.9|10952.7|10952|10957.1|10956.2|10952.2|10951.4|435
1626709800000|2021-07-19 15:50:00|10952.8|10952.1|10949.3|10948.6|10953.4|10952.7|10949.2|10948.3|521
1626710100000|2021-07-19 15:55:00|10949.5|10948.8|10946.8|10946.1|10950.2|10949.4|10946.5|10945.5|378
1626710400000|2021-07-19 16:00:00|10946.9|10946.2|10944.5|10943.5|10947.2|10946.4|10943.7|10943|511
1626710700000|2021-07-19 16:05:00|10944.3|10943.6|10942|10941|10946.4|10945.6|10941.4|10940.4|460
1626711000000|2021-07-19 16:10:00|10941.9|10940.9|10939.2|10938.5|10942.1|10941.1|10938.4|10937.4|453
1626711300000|2021-07-19 16:15:00|10939.1|10938.1|10942|10941.3|10943.2|10942.3|10939.1|10938.1|353
1626711600000|2021-07-19 16:20:00|10941.9|10941.2|10944.3|10943.3|10945.6|10944.6|10940.1|10939.3|402
1626711900000|2021-07-19 16:25:00|10944.4|10943.4|10940.2|10939.2|10945.1|10944.3|10940.1|10939.2|323
1626712200000|2021-07-19 16:30:00|10940.3|10939.3|10940|10939|10941|10940.1|10937.9|10937|429
1626712500000|2021-07-19 16:35:00|10940.1|10939.1|10937.4|10936.4|10941.5|10940.5|10937.1|10936.3|443
1626712800000|2021-07-19 16:40:00|10937.5|10936.5|10935.5|10934.5|10938.2|10937.4|10935|10934|468
1626713100000|2021-07-19 16:45:00|10935.4|10934.4|10934.8|10934.1|10937.1|10936.4|10934.8|10934.1|376
1626713400000|2021-07-19 16:50:00|10935|10934|10938.3|10937.6|10939.7|10938.9|10934.4|10933.6|350
1626713700000|2021-07-19 16:55:00|10938.4|10937.7|10939|10938.3|10939.7|10938.9|10936.1|10935.4|437
1626714000000|2021-07-19 17:00:00|10939.1|10938.4|10941.6|10940.6|10945|10944.1|10938.9|10938.1|325
1626714300000|2021-07-19 17:05:00|10941.5|10940.5|10944.8|10943.8|10945.1|10944.2|10940.7|10940|279
1626714600000|2021-07-19 17:10:00|10944.3|10943.6|10943.7|10942.7|10945.1|10944.2|10942.8|10941.9|371
1626714900000|2021-07-19 17:15:00|10943.6|10942.9|10943.7|10943|10944.6|10943.7|10943.5|10942.8|253
1626715200000|2021-07-19 17:20:00|10943.6|10942.9|10942.3|10941.3|10944.3|10943.5|10941.6|10940.9|313
1626715500000|2021-07-19 17:25:00|10942|10941.2|10943|10942|10943.2|10942.3|10939.9|10939.1|387
1626715800000|2021-07-19 17:30:00|10942.9|10942.2|10940.9|10939.9|10943.5|10942.6|10940.5|10939.8|321
1626716100000|2021-07-19 17:35:00|10941|10940.2|10944.1|10943.4|10944.4|10943.6|10941|10940.2|233
1626716400000|2021-07-19 17:40:00|10944.2|10943.5|10942.4|10941.4|10944.2|10943.5|10941.6|10940.9|331
1626716700000|2021-07-19 17:45:00|10942.3|10941.3|10943.7|10943|10945|10944.1|10942|10941.3|239
1626717000000|2021-07-19 17:50:00|10943.6|10942.9|10946.1|10945.1|10946.1|10945.3|10943.4|10942.7|247
1626717300000|2021-07-19 17:55:00|10945.8|10945.2|10944.8|10943.8|10946.8|10945.9|10944|10943.2|221
1626717600000|2021-07-19 18:00:00|10944.9|10943.9|10945.2|10944.2|10946|10945.3|10944.6|10943.9|285
1626717900000|2021-07-19 18:05:00|10945.1|10944.1|10945|10944|10945.5|10944.7|10944.5|10943.6|208
1626718200000|2021-07-19 18:10:00|10944.9|10943.9|10945.5|10944.5|10948.1|10947.3|10944.8|10943.9|353
1626718500000|2021-07-19 18:15:00|10945.6|10944.6|10943.8|10943.1|10945.6|10944.8|10943.5|10942.5|312
1626718800000|2021-07-19 18:20:00|10943.7|10943|10945.4|10944.7|10945.8|10945.1|10943.6|10942.9|243
1626719100000|2021-07-19 18:25:00|10945.3|10944.6|10944.9|10943.9|10945.8|10944.8|10944|10943.2|275
1626719400000|2021-07-19 18:30:00|10944.8|10943.8|10946.7|10945.7|10947.2|10946.4|10944.7|10943.8|242
1626719700000|2021-07-19 18:35:00|10946.6|10945.9|10945.3|10944.3|10947.2|10946.3|10945.1|10944.2|392
1626720000000|2021-07-19 18:40:00|10945.2|10944.2|10944.9|10943.9|10947.2|10946.4|10944.7|10943.9|372
1626720300000|2021-07-19 18:45:00|10945|10944|10945.9|10945.2|10947|10946.1|10944.4|10943.6|415
1626720600000|2021-07-19 18:50:00|10946|10945.3|10946.5|10945.5|10947.3|10946.4|10945.3|10944.4|357
1626720900000|2021-07-19 18:55:00|10946.2|10945.4|10947.6|10946.9|10949|10948.3|10946.2|10945.4|382
1626721200000|2021-07-19 19:00:00|10947.7|10946.7|10945.7|10945|10947.7|10946.9|10944.4|10943.5|335
1626721500000|2021-07-19 19:05:00|10945.8|10945.1|10949|10948.3|10949.8|10949|10945.3|10944.5|324
1626721800000|2021-07-19 19:10:00|10949.2|10948.2|10947.6|10946.9|10950.5|10949.6|10947.6|10946.7|311
1626722100000|2021-07-19 19:15:00|10947.7|10947|10944.9|10944.2|10948.3|10947.5|10944.8|10944|314
1626722400000|2021-07-19 19:20:00|10945.2|10944.1|10944.7|10943.7|10945.8|10945.1|10944.2|10943.4|311
1626722700000|2021-07-19 19:25:00|10944.6|10943.6|10945.8|10945.1|10946.5|10945.7|10943.9|10943.2|282
1626723000000|2021-07-19 19:30:00|10945.9|10945.2|10946.3|10945.6|10946.4|10945.7|10944.8|10943.9|344
1626723300000|2021-07-19 19:35:00|10946.4|10945.7|10946.4|10945.7|10946.8|10945.9|10945.7|10944.8|339
1626723600000|2021-07-19 19:40:00|10946.3|10945.6|10945.5|10944.5|10946.5|10945.8|10945.1|10944.2|248
1626723900000|2021-07-19 19:45:00|10945.6|10944.6|10949.6|10948.9|10949.6|10948.9|10945.6|10944.6|307
1626724200000|2021-07-19 19:50:00|10949.7|10948.7|10949.4|10948.4|10949.9|10949.1|10948.5|10947.6|307
1626724500000|2021-07-19 19:55:00|10949.3|10948.3|10948.4|10947.4|10951.8|10950.9|10947.6|10946.7|441
1626724800000|2021-07-19 20:00:00|10948.5|10947.8|10949.7|10948.7|10950.4|10949.5|10948.3|10947.3|313
1626725100000|2021-07-19 20:05:00|10949.8|10948.8|10949.1|10948.4|10950.2|10949.3|10948.9|10947.9|218
1626725400000|2021-07-19 20:10:00|10949.2|10948.2|10949.4|10948.4|10949.4|10948.5|10948.1|10947.2|155
1626725700000|2021-07-19 20:15:00|10949.2|10948.5|10949.4|10948.4|10950.3|10949.4|10949|10948|207
1626726000000|2021-07-19 20:20:00|10949.3|10948.6|10948.8|10948.1|10950.1|10949.1|10948.2|10947.3|119
1626726300000|2021-07-19 20:25:00|10949|10948|10947.8|10947.1|10949.1|10948.3|10947.7|10946.9|106
1626726600000|2021-07-19 20:30:00|10947.9|10947.2|10948.6|10947.6|10948.6|10947.7|10947.8|10947|104
1626726900000|2021-07-19 20:35:00|10948.5|10947.5|10946.8|10945.8|10948.7|10947.7|10946.7|10945.7|143
1626727200000|2021-07-19 20:40:00|10946.9|10945.9|10946.7|10945.7|10946.9|10945.9|10946|10945.1|85
1626727500000|2021-07-19 20:45:00|10946.6|10945.6|10945.4|10944.4|10946.8|10945.9|10945.4|10944.4|120
1626727800000|2021-07-19 20:50:00|10945.5|10944.5|10945.9|10944.9|10946.3|10945.3|10945.5|10944.5|103
1626728100000|2021-07-19 20:55:00|10946|10945|10947.9|10941.9|10948.4|10945.3|10945.3|10941.9|141
1626728400000|2021-07-19 21:00:00|10948.4|10942.4|10948.9|10942.9|10950.1|10944.4|10946.2|10942.3|27
1626728700000|2021-07-19 21:05:00|10951.5|10945.5|10949.5|10943.5|10953.4|10947.4|10946.7|10940.7|190
1626729000000|2021-07-19 21:10:00|10949.6|10943.6|10949.2|10943.2|10953.1|10947.1|10947.1|10941.1|1234
1626729300000|2021-07-19 21:15:00|10949.4|10943.4|10947.3|10941.3|10951.7|10945.7|10947.1|10941.1|1320
1626729600000|2021-07-19 21:20:00|10947.5|10941.5|10947.1|10941.1|10951.3|10945.3|10944|10938.8|917
1626729900000|2021-07-19 21:25:00|10947.2|10941.2|10946.8|10940.8|10952|10946|10943.9|10937.9|913
1626730200000|2021-07-19 21:30:00|10948.5|10942.5|10949.9|10943.9|10950.6|10944.6|10946.8|10940.8|240
1626730500000|2021-07-19 21:35:00|10950|10944|10950.1|10945.6|10952.3|10946.3|10947.4|10941.4|475
1626730800000|2021-07-19 21:40:00|10949.9|10945.5|10949|10943.6|10950.8|10945.7|10947|10943.5|497
1626731100000|2021-07-19 21:45:00|10949.3|10944.1|10949.5|10944.9|10949.8|10945.2|10947.2|10943|908
1626731400000|2021-07-19 21:50:00|10949.7|10945|10950.9|10945.7|10951.3|10946.3|10949|10944.5|517
1626731700000|2021-07-19 21:55:00|10951|10945.8|10950.2|10944.7|10951.1|10946.7|10949.2|10944.6|495
1626732000000|2021-07-19 22:00:00|10950|10944.6|10946.8|10945.8|10950.1|10946|10946.3|10944|343
1626732300000|2021-07-19 22:05:00|10947|10946|10946.9|10945.9|10947|10946|10946.4|10945.2|185
1626732600000|2021-07-19 22:10:00|10946.8|10945.8|10946.5|10945.5|10947|10946|10946.4|10945.4|119
1626732900000|2021-07-19 22:15:00|10946.6|10945.6|10947.6|10946.6|10947.7|10946.7|10946.3|10945.3|68
1626733200000|2021-07-19 22:20:00|10947.5|10946.5|10947.6|10946.6|10948.4|10946.8|10946.9|10945.9|200
1626733500000|2021-07-19 22:25:00|10947.5|10946.5|10947.5|10946.5|10947.7|10946.7|10947.3|10946.3|42
1626733800000|2021-07-19 22:30:00|10947.4|10946.4|10947.6|10946.6|10947.7|10946.7|10947.4|10946.4|112
1626734100000|2021-07-19 22:35:00|10947.5|10946.5|10951.2|10950.2|10951.7|10950.7|10947.5|10946.5|186
1626734400000|2021-07-19 22:40:00|10951.3|10950.3|10949.5|10948.5|10951.3|10950.3|10949.2|10948.2|319
1626734700000|2021-07-19 22:45:00|10949.6|10948.6|10947.4|10946.4|10949.6|10948.6|10947|10946|250
1626735000000|2021-07-19 22:50:00|10947.3|10946.3|10948.1|10947.1|10948.1|10947.1|10946.4|10945.4|159
1626735300000|2021-07-19 22:55:00|10948|10947|10948.9|10947.9|10949.5|10948.2|10947.9|10946.9|102
1626735600000|2021-07-19 23:00:00|10948.8|10947.8|10950.3|10949.3|10951.9|10950.9|10948.8|10947.8|154
1626735900000|2021-07-19 23:05:00|10950.2|10949.2|10950.7|10949.7|10951.1|10950.1|10949.7|10948.7|90
1626736200000|2021-07-19 23:10:00|10950.6|10949.6|10950|10949|10951|10950|10949.8|10948.8|105
1626736500000|2021-07-19 23:15:00|10949.9|10948.9|10951.5|10950.5|10951.8|10950.8|10949.3|10948.3|113
1626736800000|2021-07-19 23:20:00|10951.6|10950.6|10950.4|10949.7|10951.6|10950.6|10950.3|10949.4|76
1626737100000|2021-07-19 23:25:00|10950.3|10949.6|10951.3|10950.3|10952|10951|10950.3|10949.6|128
1626737400000|2021-07-19 23:30:00|10951.4|10950.4|10953.8|10952.8|10954.9|10954.1|10951.3|10950.3|255
1626737700000|2021-07-19 23:35:00|10953.9|10952.9|10953.8|10952.8|10954.8|10954|10953.1|10952.2|96
1626738000000|2021-07-19 23:40:00|10953.7|10952.7|10954.6|10953.6|10955.3|10954.4|10953.5|10952.5|212
1626738300000|2021-07-19 23:45:00|10954.5|10953.5|10955.6|10954.6|10956.7|10955.9|10953.8|10952.9|300
1626738600000|2021-07-19 23:50:00|10955.7|10954.7|10955.6|10954.6|10955.7|10954.8|10952.9|10951.9|289
1626738900000|2021-07-19 23:55:00|10955.5|10954.5|10953.3|10952.6|10955.6|10954.6|10953.1|10952.3|385
1626739200000|2021-07-20 00:00:00|10953.1|10952.4|10951.6|10950.6|10957.7|10956.9|10951|10950.1|659
1626739500000|2021-07-20 00:05:00|10951.7|10950.7|10949.5|10948.8|10952.1|10951.3|10949.1|10948.4|378
1626739800000|2021-07-20 00:10:00|10949.6|10948.9|10948.4|10947.7|10950.7|10949.9|10948.2|10947.4|217
1626740100000|2021-07-20 00:15:00|10948.3|10947.6|10950.4|10949.4|10950.5|10949.8|10948|10947.1|328
1626740400000|2021-07-20 00:20:00|10950.5|10949.5|10949.4|10948.4|10950.6|10949.9|10948.3|10947.4|275
1626740700000|2021-07-20 00:25:00|10949.3|10948.3|10950.9|10949.9|10951.2|10950.4|10949.1|10948.2|360
1626741000000|2021-07-20 00:30:00|10950.7|10950|10949.2|10948.5|10951|10950.2|10948.7|10947.9|252
1626741300000|2021-07-20 00:35:00|10949.1|10948.4|10950.1|10949.4|10951.8|10951|10949.1|10948.3|258
1626741600000|2021-07-20 00:40:00|10950.3|10949.6|10951.6|10950.6|10953|10952.1|10949.8|10949|351
1626741900000|2021-07-20 00:45:00|10951.4|10950.7|10953.8|10952.8|10954.2|10953.3|10950.8|10950|266
1626742200000|2021-07-20 00:50:00|10953.7|10952.7|10952.8|10951.8|10955.3|10954.4|10949.9|10949|519
1626742500000|2021-07-20 00:55:00|10952.9|10951.9|10950.9|10950.2|10954.1|10953.1|10950.4|10949.6|452
1626742800000|2021-07-20 01:00:00|10950.8|10950.1|10955.5|10954.8|10957.6|10956.6|10950.6|10949.8|392
1626743100000|2021-07-20 01:05:00|10955.6|10954.6|10957|10956|10957|10956|10952|10951.1|434
1626743400000|2021-07-20 01:10:00|10956.9|10955.9|10949.4|10948.4|10957.2|10956.4|10948.4|10947.5|515
1626743700000|2021-07-20 01:15:00|10949.5|10948.5|10950.1|10949.1|10951.7|10950.9|10948.6|10947.8|374
1626744000000|2021-07-20 01:20:00|10950.2|10949.2|10951.1|10950.1|10954.1|10953.3|10950|10949.1|358
1626744300000|2021-07-20 01:25:00|10951|10950|10950.9|10949.9|10952.9|10952.1|10949.7|10948.8|333
1626744600000|2021-07-20 01:30:00|10950.8|10949.8|10950.1|10949.4|10951.9|10951|10949.6|10948.6|497
1626744900000|2021-07-20 01:35:00|10950.2|10949.5|10950.8|10950.1|10951.2|10950.3|10949.3|10948.5|357
1626745200000|2021-07-20 01:40:00|10951|10950|10951.2|10950.5|10952.8|10952|10950.8|10950|261
1626745500000|2021-07-20 01:45:00|10951.1|10950.4|10951.7|10951|10951.9|10951.2|10949.6|10948.8|324
1626745800000|2021-07-20 01:50:00|10951.8|10951.1|10951.9|10951.2|10952.7|10952|10951.1|10950.3|235
1626746100000|2021-07-20 01:55:00|10952.1|10951.1|10950.7|10950|10952.7|10951.9|10948.9|10948|357
1626746400000|2021-07-20 02:00:00|10950.8|10950.1|10952.6|10951.9|10952.8|10952|10950.5|10949.8|231
1626746700000|2021-07-20 02:05:00|10952.7|10952|10953.4|10952.4|10955.9|10955|10952.7|10952|357
1626747000000|2021-07-20 02:10:00|10953.5|10952.8|10951.3|10950.6|10953.8|10953|10951.2|10950.5|250
1626747300000|2021-07-20 02:15:00|10951|10950.3|10949.2|10948.5|10951.4|10950.7|10948.7|10947.9|394
1626747600000|2021-07-20 02:20:00|10949.3|10948.6|10948.4|10947.7|10950.9|10950.1|10948.3|10947.4|322
1626747900000|2021-07-20 02:25:00|10948.5|10947.5|10951.8|10950.8|10953.1|10952.3|10948.2|10947.4|379
1626748200000|2021-07-20 02:30:00|10951.7|10951|10954.6|10953.9|10956|10955.2|10951.7|10951|450
1626748500000|2021-07-20 02:35:00|10954.5|10953.8|10953.2|10952.2|10955.2|10954.4|10952.8|10951.8|267
1626748800000|2021-07-20 02:40:00|10953.1|10952.5|10953.3|10952.6|10955.4|10954.5|10952|10951.2|292
1626749100000|2021-07-20 02:45:00|10953.4|10952.7|10957|10956|10957|10956.2|10953.1|10952.3|294
1626749400000|2021-07-20 02:50:00|10956.9|10955.9|10956.4|10955.4|10957.3|10956.6|10956|10955.3|157
1626749700000|2021-07-20 02:55:00|10956.2|10955.2|10956|10955|10957.1|10956.1|10955.8|10954.8|304
1626750000000|2021-07-20 03:00:00|10955.9|10954.9|10955.9|10954.9|10957|10956.2|10955.2|10954.2|264
1626750300000|2021-07-20 03:05:00|10956|10955|10957.1|10956.4|10959.7|10958.9|10955.3|10954.3|342
1626750600000|2021-07-20 03:10:00|10956.9|10956.2|10957.7|10956.7|10958.1|10957.3|10956.2|10955.4|223
1626750900000|2021-07-20 03:15:00|10957.6|10956.6|10960.2|10959.5|10960.3|10959.6|10957.6|10956.6|200
1626751200000|2021-07-20 03:20:00|10960.1|10959.4|10958.9|10957.9|10960.7|10959.9|10958.7|10957.8|322
1626751500000|2021-07-20 03:25:00|10958.8|10957.8|10953.9|10952.9|10959.1|10958.1|10952.7|10951.7|415
1626751800000|2021-07-20 03:30:00|10954.1|10953.1|10950.8|10949.8|10954.4|10953.4|10950.5|10949.5|444
1626752100000|2021-07-20 03:35:00|10950.9|10949.9|10948.6|10947.6|10951.5|10950.5|10947.8|10946.8|385
1626752400000|2021-07-20 03:40:00|10948.5|10947.5|10937.7|10936.7|10948.6|10947.6|10937.7|10936.7|498
1626752700000|2021-07-20 03:45:00|10937.8|10936.8|10942.1|10941.1|10943.8|10942.8|10937.8|10936.8|605
1626753000000|2021-07-20 03:50:00|10942|10941|10943.2|10942.2|10944|10943|10941.9|10940.9|334
1626753300000|2021-07-20 03:55:00|10943.3|10942.3|10944.2|10943.2|10944.7|10943.7|10941.7|10940.7|352
1626753600000|2021-07-20 04:00:00|10944.1|10943.1|10946.4|10945.4|10947.2|10946.2|10943.7|10942.7|282
1626753900000|2021-07-20 04:05:00|10946.5|10945.5|10943|10942|10946.9|10945.9|10942.7|10941.7|335
1626754200000|2021-07-20 04:10:00|10943.3|10942.3|10942.1|10941.1|10944.3|10943.3|10941.2|10940.2|337
1626754500000|2021-07-20 04:15:00|10942.3|10941.3|10938.1|10937.1|10942.8|10941.9|10937.4|10936.4|456
1626754800000|2021-07-20 04:20:00|10938.5|10937.5|10941.9|10940.9|10942|10941|10937.9|10936.9|346
1626755100000|2021-07-20 04:25:00|10942|10941|10943.8|10942.8|10943.9|10942.9|10941.9|10940.9|228
1626755400000|2021-07-20 04:30:00|10944.2|10943.2|10942.6|10941.6|10944.5|10943.5|10942.4|10941.4|191
1626755700000|2021-07-20 04:35:00|10942.7|10941.7|10943.6|10942.6|10945.1|10944.1|10942.3|10941.3|212
1626756000000|2021-07-20 04:40:00|10943.7|10942.7|10945.7|10944.7|10945.7|10944.7|10943.6|10942.6|227
1626756300000|2021-07-20 04:45:00|10945.9|10944.9|10948|10947|10948|10947|10944.7|10943.7|202
1626756600000|2021-07-20 04:50:00|10948.1|10947.1|10944.6|10943.6|10948.7|10947.7|10944.1|10943.1|276
1626756900000|2021-07-20 04:55:00|10944.7|10943.7|10946.3|10945.3|10946.7|10945.7|10944.7|10943.7|215
1626757200000|2021-07-20 05:00:00|10946.5|10945.5|10946.1|10945.1|10947.4|10946.4|10945.6|10944.6|209
1626757500000|2021-07-20 05:05:00|10946.2|10945.2|10947.7|10946.7|10948.8|10947.8|10946.2|10945.2|230
1626757800000|2021-07-20 05:10:00|10947.8|10946.8|10948.7|10947.7|10949.6|10948.6|10947.3|10946.3|270
1626758100000|2021-07-20 05:15:00|10949|10948|10952.1|10951.1|10952.2|10951.2|10948.3|10947.3|244
1626758400000|2021-07-20 05:20:00|10952.2|10951.2|10953|10952|10954|10953|10950.9|10949.9|256
1626758700000|2021-07-20 05:25:00|10952.9|10951.9|10951.6|10950.6|10953.3|10952.3|10950.9|10949.9|269
1626759000000|2021-07-20 05:30:00|10951.8|10950.8|10950.3|10949.6|10952.1|10951.2|10950.1|10949.3|218
1626759300000|2021-07-20 05:35:00|10950.4|10949.7|10950.2|10949.2|10950.7|10949.8|10949.9|10949.1|206
1626759600000|2021-07-20 05:40:00|10950.3|10949.6|10950.7|10950|10950.8|10950.1|10948.7|10947.9|233
1626759900000|2021-07-20 05:45:00|10950.6|10949.9|10948.3|10947.6|10951.1|10950.1|10947.7|10947|298
1626760200000|2021-07-20 05:50:00|10948.2|10947.5|10948.6|10947.9|10950.1|10949.2|10947.6|10946.8|236
1626760500000|2021-07-20 05:55:00|10948.7|10948|10949.7|10948.7|10949.8|10949|10947.5|10946.8|195
1626760800000|2021-07-20 06:00:00|10949.4|10948.4|10948.5|10947.5|10951.5|10950.6|10948.5|10947.5|400
1626761100000|2021-07-20 06:05:00|10948.6|10947.6|10949.5|10948.8|10951.3|10950.6|10948.4|10947.4|272
1626761400000|2021-07-20 06:10:00|10949.7|10948.7|10952.8|10951.8|10952.9|10952.1|10948.7|10948|332
1626761700000|2021-07-20 06:15:00|10952.9|10952.1|10949.7|10948.7|10953|10952.2|10948.8|10947.9|277
1626762000000|2021-07-20 06:20:00|10949.8|10948.8|10954|10953.3|10954|10953.3|10946.4|10945.6|429
1626762300000|2021-07-20 06:25:00|10953.9|10953.2|10952.1|10951.4|10954|10953.2|10950.3|10949.3|345
1626762600000|2021-07-20 06:30:00|10952|10951.3|10951.6|10950.9|10952.9|10952.1|10949.1|10948.4|390
1626762900000|2021-07-20 06:35:00|10951.9|10951.2|10950.4|10949.4|10952.8|10952|10950|10949.2|279
1626763200000|2021-07-20 06:40:00|10950.2|10949.5|10948.3|10947.6|10950.6|10949.7|10947.9|10947.1|316
1626763500000|2021-07-20 06:45:00|10948.2|10947.5|10951.7|10951|10952.4|10951.6|10948|10947.3|313
1626763800000|2021-07-20 06:50:00|10951.9|10951.2|10954.6|10953.9|10956.9|10956|10951.7|10951|350
1626764100000|2021-07-20 06:55:00|10954.2|10953.5|10957|10956|10957.1|10956.1|10953|10952.2|373
1626764400000|2021-07-20 07:00:00|10957.1|10956.1|10961.1|10960.4|10961.2|10960.4|10955.1|10954.1|688
1626764700000|2021-07-20 07:05:00|10961|10960.3|10959.3|10958.3|10961.4|10960.7|10957|10956|664
1626765000000|2021-07-20 07:10:00|10959.1|10958.4|10963.1|10962.4|10965.3|10964.3|10959.1|10958.4|717
1626765300000|2021-07-20 07:15:00|10963.2|10962.5|10961.1|10960.4|10964.7|10963.9|10960.1|10959.4|539
1626765600000|2021-07-20 07:20:00|10961|10960.3|10960.7|10959.7|10962.5|10961.7|10960.3|10959.5|372
1626765900000|2021-07-20 07:25:00|10960.6|10959.9|10963.6|10962.6|10964.5|10963.6|10959.6|10958.9|627
1626766200000|2021-07-20 07:30:00|10963.5|10962.8|10966.6|10965.9|10968.4|10967.6|10963.1|10962.2|597
1626766500000|2021-07-20 07:35:00|10966.7|10966|10966.9|10965.9|10968.5|10967.8|10965.9|10965|407
1626766800000|2021-07-20 07:40:00|10966.8|10966.2|10970.3|10969.3|10971|10970.3|10965.8|10965|522
1626767100000|2021-07-20 07:45:00|10970.2|10969.2|10963.5|10962.8|10970.2|10969.2|10963|10962.2|611
1626767400000|2021-07-20 07:50:00|10963.4|10962.7|10962.3|10961.6|10966.6|10965.7|10962|10961.2|524
1626767700000|2021-07-20 07:55:00|10962.2|10961.2|10963.3|10962.6|10965.7|10964.9|10961.8|10961.1|408
1626768000000|2021-07-20 08:00:00|10963.4|10962.7|10964.3|10963.6|10965|10964.1|10961.4|10960.5|381
1626768300000|2021-07-20 08:05:00|10964.4|10963.7|10965.4|10964.7|10967.5|10966.8|10963.6|10962.9|393
1626768600000|2021-07-20 08:10:00|10965.5|10964.8|10966.1|10965.4|10966.6|10965.9|10962.9|10962.2|453
1626768900000|2021-07-20 08:15:00|10966|10965.3|10969.5|10968.5|10970.3|10969.4|10965.5|10964.8|405
1626769200000|2021-07-20 08:20:00|10969.4|10968.4|10966|10965.3|10970.7|10970|10966|10965.3|484
1626769500000|2021-07-20 08:25:00|10966.1|10965.4|10969.5|10968.8|10969.8|10969|10965|10964.1|435
1626769800000|2021-07-20 08:30:00|10969.6|10968.9|10969.3|10968.6|10975.3|10974.3|10968.7|10967.8|568
1626770100000|2021-07-20 08:35:00|10969.4|10968.7|10969.3|10968.6|10970.8|10970|10968|10967.3|353
1626770400000|2021-07-20 08:40:00|10969.4|10968.7|10964.7|10963.7|10969.6|10968.8|10964.1|10963.3|371
1626770700000|2021-07-20 08:45:00|10964.8|10963.8|10963.4|10962.7|10965.5|10964.6|10961.7|10960.8|492
1626771000000|2021-07-20 08:50:00|10963.5|10962.8|10962.7|10962|10965.1|10964.4|10960.4|10959.7|449
1626771300000|2021-07-20 08:55:00|10962.8|10961.8|10962|10961.3|10965.7|10965|10961.9|10961|338
1626771600000|2021-07-20 09:00:00|10962.2|10961.5|10958.4|10957.7|10962.4|10961.7|10957.2|10956.4|503
1626771900000|2021-07-20 09:05:00|10958.3|10957.6|10959.8|10959.1|10960.7|10959.9|10958.2|10957.2|455
1626772200000|2021-07-20 09:10:00|10959.7|10959|10959.1|10958.4|10960.8|10959.9|10957.5|10956.7|473
1626772500000|2021-07-20 09:15:00|10958.7|10958|10960.9|10960.2|10961.2|10960.5|10957.8|10957.1|298
1626772800000|2021-07-20 09:20:00|10961|10960.3|10958.8|10958.1|10961|10960.3|10958.3|10957.6|247
1626773100000|2021-07-20 09:25:00|10959|10958|10957.6|10956.9|10959.9|10959.1|10957.4|10956.5|388
1626773400000|2021-07-20 09:30:00|10957.5|10956.8|10956.4|10955.7|10957.9|10957.1|10955.2|10954.2|389
1626773700000|2021-07-20 09:35:00|10956.3|10955.6|10954.4|10953.7|10956.5|10955.7|10954.4|10953.7|278
1626774000000|2021-07-20 09:40:00|10954.5|10953.8|10949.8|10949.1|10954.7|10953.8|10949.5|10948.7|423
1626774300000|2021-07-20 09:45:00|10949.6|10948.9|10944|10943.3|10949.6|10948.9|10944|10943.3|489
1626774600000|2021-07-20 09:50:00|10944.1|10943.4|10942.5|10941.5|10944.4|10943.6|10939.2|10938.2|673
1626774900000|2021-07-20 09:55:00|10942.6|10941.6|10944|10943|10944.6|10943.8|10940.5|10939.7|656
1626775200000|2021-07-20 10:00:00|10944.1|10943.1|10938.2|10937.2|10944.5|10943.7|10937.7|10937|517
1626775500000|2021-07-20 10:05:00|10938.3|10937.3|10939.1|10938.1|10940.9|10940|10937|10936|571
1626775800000|2021-07-20 10:10:00|10939|10938.3|10941.5|10940.8|10944.4|10943.5|10939|10938.3|529
1626776100000|2021-07-20 10:15:00|10941.4|10940.7|10939|10938.3|10943.3|10942.4|10939|10938.3|419
1626776400000|2021-07-20 10:20:00|10938.9|10938.2|10934.9|10934.2|10942.3|10941.3|10934.2|10933.4|558
1626776700000|2021-07-20 10:25:00|10935|10934.3|10940.7|10939.7|10940.9|10940.2|10933.2|10932.5|544
1626777000000|2021-07-20 10:30:00|10940.6|10939.9|10941.7|10941|10942.3|10941.6|10940.6|10939.9|328
1626777300000|2021-07-20 10:35:00|10941.8|10940.8|10938.7|10938|10941.9|10941.2|10937.8|10937.1|277
1626777600000|2021-07-20 10:40:00|10938.8|10938.1|10939.1|10938.4|10939.5|10938.6|10938.1|10937.4|268
1626777900000|2021-07-20 10:45:00|10939.2|10938.2|10939.3|10938.3|10942|10941|10936.5|10935.6|549
1626778200000|2021-07-20 10:50:00|10939.4|10938.4|10939|10938.3|10942.5|10941.6|10937.3|10936.3|491
1626778500000|2021-07-20 10:55:00|10938.9|10938.2|10943.3|10942.6|10943.8|10943.1|10938.7|10937.9|467
1626778800000|2021-07-20 11:00:00|10943.4|10942.7|10945.9|10945.2|10945.9|10945.2|10940.9|10940|546
1626779100000|2021-07-20 11:05:00|10945.8|10945.1|10948.7|10948|10950.7|10949.7|10943.4|10942.7|642
1626779400000|2021-07-20 11:10:00|10948.6|10947.9|10948.7|10948|10948.9|10948.2|10944.7|10943.8|392
1626779700000|2021-07-20 11:15:00|10948.8|10948.1|10951|10950.3|10953.1|10952.2|10948.7|10948|421
1626780000000|2021-07-20 11:20:00|10950.7|10950|10954.4|10953.4|10955.4|10954.5|10950.5|10949.7|524
1626780300000|2021-07-20 11:25:00|10954.3|10953.7|10959.6|10958.9|10960.5|10959.6|10954.2|10953.4|458
1626780600000|2021-07-20 11:30:00|10959.5|10958.8|10955.4|10954.4|10960|10959.3|10955|10954.1|576
1626780900000|2021-07-20 11:35:00|10955.1|10954.5|10953.1|10952.4|10957.6|10956.8|10952.6|10951.8|476
1626781200000|2021-07-20 11:40:00|10953|10952.3|10953.9|10952.9|10954.8|10953.9|10951|10950.1|479
1626781500000|2021-07-20 11:45:00|10954|10953|10958.1|10957.1|10959.8|10958.9|10953.1|10952.2|443
1626781800000|2021-07-20 11:50:00|10958.2|10957.2|10957.3|10956.6|10958.5|10957.8|10955.7|10955|305
1626782100000|2021-07-20 11:55:00|10957.2|10956.5|10959.7|10958.7|10961|10960.2|10956.4|10955.6|372
1626782400000|2021-07-20 12:00:00|10960|10959|10960.2|10959.5|10962.9|10962.2|10958.5|10957.6|515
1626782700000|2021-07-20 12:05:00|10960|10959.3|10959.4|10958.7|10961.4|10960.6|10958.6|10957.6|589
1626783000000|2021-07-20 12:10:00|10959.3|10958.6|10957.4|10956.7|10960|10959.1|10955|10954|414
1626783300000|2021-07-20 12:15:00|10957.3|10956.6|10958.6|10957.9|10960.6|10959.9|10957|10956.1|504
1626783600000|2021-07-20 12:20:00|10958.5|10957.8|10958.9|10958.2|10961.6|10960.6|10957.8|10956.9|463
1626783900000|2021-07-20 12:25:00|10958.8|10958.1|10953.4|10952.4|10958.9|10958.2|10953.2|10952.2|439
1626784200000|2021-07-20 12:30:00|10953.5|10952.5|10946.6|10945.9|10954.8|10953.8|10944|10942.6|807
1626784500000|2021-07-20 12:35:00|10946.7|10945.7|10949.5|10948.8|10950.6|10949.7|10943.5|10942.5|798
1626784800000|2021-07-20 12:40:00|10950.1|10949.4|10950.1|10949.4|10951.5|10950.7|10946.5|10945.8|648
1626785100000|2021-07-20 12:45:00|10950.3|10949.6|10953.5|10952.8|10955.3|10954.6|10948|10947.1|616
1626785400000|2021-07-20 12:50:00|10953.7|10952.7|10956.5|10955.5|10957.9|10957|10951|10950.2|582
1626785700000|2021-07-20 12:55:00|10956.6|10955.6|10953.2|10952.5|10959.2|10958.5|10952.7|10951.9|486
1626786000000|2021-07-20 13:00:00|10953.3|10952.3|10946.5|10945.8|10954|10953.2|10946.3|10945.6|654
1626786300000|2021-07-20 13:05:00|10946.4|10945.7|10945.1|10944.4|10946.8|10946.1|10941.8|10941|576
1626786600000|2021-07-20 13:10:00|10945.2|10944.5|10947.6|10946.6|10947.8|10946.8|10937.2|10936.2|795
1626786900000|2021-07-20 13:15:00|10947.7|10946.7|10950.4|10949.4|10954.4|10953.4|10947.6|10946.6|862
1626787200000|2021-07-20 13:20:00|10950.1|10949.1|10950.4|10949.4|10952.6|10951.9|10948.3|10947.5|750
1626787500000|2021-07-20 13:25:00|10950|10949.3|10945.5|10944.8|10951|10950.2|10942.9|10942.1|555
1626787800000|2021-07-20 13:30:00|10945.6|10944.6|10947.7|10946.7|10948.1|10947.1|10936.1|10935.1|757
1626788100000|2021-07-20 13:35:00|10947.3|10946.6|10947.6|10946.9|10952.2|10951.2|10945.6|10944.8|663
1626788400000|2021-07-20 13:40:00|10947.2|10946.2|10951.7|10950.7|10954.2|10953.5|10945|10944.1|635
1626788700000|2021-07-20 13:45:00|10951.5|10950.5|10956.9|10956.2|10958.3|10957.5|10950.2|10949.4|646
1626789000000|2021-07-20 13:50:00|10957.1|10956.4|10957.8|10957.1|10959|10958.1|10950.8|10950.1|633
1626789300000|2021-07-20 13:55:00|10957.9|10957.2|10959.1|10958.4|10960.9|10960.2|10955.1|10954.1|574
1626789600000|2021-07-20 14:00:00|10958.9|10958.2|10962|10961.3|10963.8|10963|10957.6|10956.7|532
1626789900000|2021-07-20 14:05:00|10962.1|10961.4|10962.1|10961.4|10963.9|10963.2|10960.5|10959.8|444
1626790200000|2021-07-20 14:10:00|10962.2|10961.5|10961.1|10960.4|10962.5|10961.8|10957.3|10956.4|443
1626790500000|2021-07-20 14:15:00|10961.7|10961|10969|10968.3|10969|10968.3|10961.6|10960.9|422
1626790800000|2021-07-20 14:20:00|10968.9|10968.2|10971.7|10971|10973|10972.3|10966.7|10966|528
1626791100000|2021-07-20 14:25:00|10971.9|10970.9|10973.1|10972.4|10975.3|10974.4|10971.5|10970.8|621
1626791400000|2021-07-20 14:30:00|10973.3|10972.3|10974|10973|10976.1|10975.4|10972.5|10971.6|787
1626791700000|2021-07-20 14:35:00|10973.8|10973.1|10979.6|10978.9|10980.4|10979.7|10972.7|10972|592
1626792000000|2021-07-20 14:40:00|10979.5|10978.8|10987.7|10987|10989.8|10988.8|10979|10978.3|837
1626792300000|2021-07-20 14:45:00|10987.9|10987.2|10989.8|10989.1|10992.6|10991.6|10986.5|10985.8|876
1626792600000|2021-07-20 14:50:00|10989.7|10989|10989.8|10989.1|10991.2|10990.4|10986.6|10985.9|764
1626792900000|2021-07-20 14:55:00|10989.9|10989.2|10992.9|10992.2|10995.4|10994.7|10988.6|10987.8|821
1626793200000|2021-07-20 15:00:00|10992.8|10992.1|10991.1|10990.4|10995.5|10994.8|10989.3|10988.6|803
1626793500000|2021-07-20 15:05:00|10991|10990.3|10991.7|10991|10993.3|10992.6|10989|10988.3|611
1626793800000|2021-07-20 15:10:00|10991.8|10991.1|10991.1|10990.4|10993.6|10992.9|10990.2|10989.4|495
1626794100000|2021-07-20 15:15:00|10991|10990.3|10987.3|10986.6|10992|10991.1|10987.2|10986.5|473
1626794400000|2021-07-20 15:20:00|10987.4|10986.7|10989.3|10988.3|10990.3|10989.6|10987.1|10986.4|514
1626794700000|2021-07-20 15:25:00|10989.2|10988.5|10988.8|10987.8|10992.3|10991.6|10988.5|10987.7|507
1626795000000|2021-07-20 15:30:00|10988.9|10987.9|10995.2|10994.5|10995.8|10994.8|10988.6|10987.8|667
1626795300000|2021-07-20 15:35:00|10995.3|10994.6|10990.8|10989.8|10995.7|10994.9|10990.6|10989.7|471
1626795600000|2021-07-20 15:40:00|10990.7|10989.7|10995.4|10994.7|10995.6|10994.9|10990|10989.1|332
1626795900000|2021-07-20 15:45:00|10995.5|10994.8|10995.1|10994.4|10996.1|10995.3|10994.6|10993.6|487
1626796200000|2021-07-20 15:50:00|10995.2|10994.5|10992.6|10991.9|10995.7|10995|10992.5|10991.8|377
1626796500000|2021-07-20 15:55:00|10992.5|10991.8|10991.9|10991.2|10994.3|10993.6|10990.4|10989.5|433
1626796800000|2021-07-20 16:00:00|10992|10991.3|10989.2|10988.2|10994.2|10993.3|10988.6|10987.8|594
1626797100000|2021-07-20 16:05:00|10989.4|10988.5|10984.8|10984.1|10989.9|10989.1|10983.5|10982.5|614
1626797400000|2021-07-20 16:10:00|10985|10984|10986.2|10985.5|10986.6|10985.8|10985|10984|293
1626797700000|2021-07-20 16:15:00|10986.1|10985.4|10988.4|10987.7|10988.6|10987.8|10986|10985.3|375
1626798000000|2021-07-20 16:20:00|10988.3|10987.6|10991.9|10991.2|10992.4|10991.6|10987.7|10987|392
1626798300000|2021-07-20 16:25:00|10991.8|10991.1|10989.2|10988.2|10993.3|10992.6|10988.3|10987.5|418
1626798600000|2021-07-20 16:30:00|10989|10988.3|10992.8|10991.8|10992.8|10992|10989|10988.2|366
1626798900000|2021-07-20 16:35:00|10992.6|10991.9|10987.8|10987.1|10992.7|10992|10986.8|10985.8|430
1626799200000|2021-07-20 16:40:00|10987.9|10987.2|10989.3|10988.6|10989.7|10989|10987.4|10986.5|332
1626799500000|2021-07-20 16:45:00|10989.5|10988.8|10991.4|10990.7|10991.5|10990.8|10988.1|10987.3|373
1626799800000|2021-07-20 16:50:00|10991.5|10990.8|10989.9|10989.2|10992.6|10991.8|10989.8|10989.1|282
1626800100000|2021-07-20 16:55:00|10990|10989.3|10990.3|10989.6|10992.2|10991.3|10989.5|10988.7|315
1626800400000|2021-07-20 17:00:00|10990.4|10989.7|10990|10989.3|10992.9|10992|10989.9|10989.2|340
1626800700000|2021-07-20 17:05:00|10989.9|10989.2|10987.9|10987.2|10991.1|10990.2|10987.8|10987|348
1626801000000|2021-07-20 17:10:00|10988|10987|10988.4|10987.7|10989.5|10988.6|10987|10986.1|384
1626801300000|2021-07-20 17:15:00|10988.3|10987.6|10987.1|10986.1|10988.9|10987.9|10986.7|10985.7|324
1626801600000|2021-07-20 17:20:00|10987.2|10986.2|10986.8|10986.1|10988.8|10987.9|10986.1|10985.2|286
1626801900000|2021-07-20 17:25:00|10986.9|10986.2|10987.2|10986.2|10988.1|10987.2|10986|10985.3|239
1626802200000|2021-07-20 17:30:00|10986.9|10986.5|10986.3|10985.6|10987.5|10986.8|10985.2|10984.4|240
1626802500000|2021-07-20 17:35:00|10986.4|10985.4|10987.3|10986.6|10987.9|10987.2|10986|10985.2|214
1626802800000|2021-07-20 17:40:00|10987.2|10986.5|10984.3|10983.6|10987.2|10986.5|10984.3|10983.4|158
1626803100000|2021-07-20 17:45:00|10984.2|10983.5|10986.3|10985.6|10986.7|10985.8|10984.2|10983.4|318
1626803400000|2021-07-20 17:50:00|10986.5|10985.5|10986.2|10985.5|10986.5|10985.7|10984.9|10984.1|137
1626803700000|2021-07-20 17:55:00|10986.1|10985.4|10985|10984.3|10986.5|10985.8|10984.9|10984.2|124
1626804000000|2021-07-20 18:00:00|10985.1|10984.4|10984.6|10983.9|10986.3|10985.6|10984|10983.3|190
1626804300000|2021-07-20 18:05:00|10984.7|10984|10985|10984.3|10986.8|10985.9|10984.5|10983.8|176
1626804600000|2021-07-20 18:10:00|10984.9|10984.2|10985.5|10984.8|10985.5|10984.8|10984.6|10983.9|184
1626804900000|2021-07-20 18:15:00|10985.4|10984.7|10984.5|10983.8|10985.9|10985.2|10984.3|10983.5|155
1626805200000|2021-07-20 18:20:00|10984.4|10983.7|10985.6|10984.9|10986.9|10986|10984.4|10983.7|248
1626805500000|2021-07-20 18:25:00|10985.5|10984.8|10984.7|10983.7|10985.6|10984.9|10984.4|10983.7|198
1626805800000|2021-07-20 18:30:00|10984.6|10983.6|10983.3|10982.6|10984.8|10984.1|10982.1|10981.4|174
1626806100000|2021-07-20 18:35:00|10983.2|10982.5|10982.7|10982|10983.7|10982.9|10982.1|10981.3|224
1626806400000|2021-07-20 18:40:00|10983|10982.3|10982.7|10982|10983.6|10982.9|10982.5|10981.8|214
1626806700000|2021-07-20 18:45:00|10982.6|10981.9|10983.3|10982.6|10983.7|10982.9|10982.5|10981.8|176
1626807000000|2021-07-20 18:50:00|10983.4|10982.7|10984.4|10983.7|10984.7|10984|10982.5|10981.8|226
1626807300000|2021-07-20 18:55:00|10984.3|10983.6|10982.5|10981.8|10984.5|10983.7|10982.5|10981.8|350
1626807600000|2021-07-20 19:00:00|10982.6|10981.9|10982.6|10981.9|10983.5|10982.8|10982.5|10981.8|255
1626807900000|2021-07-20 19:05:00|10982.8|10981.8|10982.7|10982|10983.3|10982.6|10981.9|10981.1|267
1626808200000|2021-07-20 19:10:00|10982.8|10982.1|10983.7|10983|10983.9|10983.2|10981.8|10981|183
1626808500000|2021-07-20 19:15:00|10983.6|10982.6|10984.9|10984.2|10985.2|10984.5|10983.4|10982.6|213
1626808800000|2021-07-20 19:20:00|10984.8|10984.1|10986.1|10985.4|10986.5|10985.7|10984.5|10983.8|197
1626809100000|2021-07-20 19:25:00|10985.7|10985|10985|10984.3|10985.9|10985|10984.4|10983.7|166
1626809400000|2021-07-20 19:30:00|10984.9|10984.2|10987.4|10986.4|10988.5|10987.8|10984.9|10984.1|250
1626809700000|2021-07-20 19:35:00|10987.1|10986.1|10987.5|10986.8|10989.1|10988.3|10986.5|10985.8|227
1626810000000|2021-07-20 19:40:00|10987.4|10986.7|10987.9|10987.2|10988.6|10987.9|10987|10986.3|315
1626810300000|2021-07-20 19:45:00|10988|10987.3|10987.5|10986.8|10988.5|10987.5|10986.9|10986.1|213
1626810600000|2021-07-20 19:50:00|10987.4|10986.7|10986.3|10985.6|10989|10988.1|10986.3|10985.4|325
1626810900000|2021-07-20 19:55:00|10986.2|10985.5|10983.3|10982.3|10986.4|10985.6|10983.1|10982.3|276
1626811200000|2021-07-20 20:00:00|10983.5|10982.8|10984.2|10983.2|10984.2|10983.3|10982.5|10981.6|313
1626811500000|2021-07-20 20:05:00|10984.3|10983.3|10986|10985|10986|10985|10984|10983.1|180
1626811800000|2021-07-20 20:10:00|10985.9|10984.9|10984.3|10983.3|10987.3|10986.6|10984|10983.1|183
1626812100000|2021-07-20 20:15:00|10984.2|10983.2|10985.2|10984.2|10985.4|10984.5|10984|10983|235
1626812400000|2021-07-20 20:20:00|10985.1|10984.4|10985.9|10984.9|10986.1|10985.1|10985|10984.1|93
1626812700000|2021-07-20 20:25:00|10985.7|10985|10986.5|10985.5|10986.9|10985.9|10985.7|10984.9|76
1626813000000|2021-07-20 20:30:00|10986.4|10985.4|10985.8|10984.8|10986.8|10985.8|10985.6|10984.6|118
1626813300000|2021-07-20 20:35:00|10985.9|10984.9|10985.6|10984.9|10985.9|10985|10985.5|10984.6|43
1626813600000|2021-07-20 20:40:00|10985.8|10984.8|10985.7|10984.7|10986.4|10985.4|10985|10984|176
1626813900000|2021-07-20 20:45:00|10985.6|10984.6|10986.8|10985.8|10987.1|10986.1|10985.6|10984.6|144
1626814200000|2021-07-20 20:50:00|10986.9|10985.9|10986.2|10985.2|10986.9|10985.9|10986|10985|133
1626814500000|2021-07-20 20:55:00|10986.3|10985.3|10988.6|10982.6|10988.6|10985.4|10986|10982.3|77
1626814800000|2021-07-20 21:00:00|10986.2|10985.2|10988.3|10982.3|10989.9|10985.2|10986.2|10981|18
1626815100000|2021-07-20 21:05:00|10989.1|10983.1|10990.9|10984.9|10991.7|10985.7|10987.6|10981.6|1014
1626815400000|2021-07-20 21:10:00|10991|10985|10991.4|10985.4|10992.3|10986.3|10989.3|10983.3|1214
1626815700000|2021-07-20 21:15:00|10991.3|10985.3|10991.9|10985.9|10993|10987|10988.4|10984.1|1332
1626816000000|2021-07-20 21:20:00|10992.2|10986.2|10986.5|10983.7|10992.6|10986.9|10986.2|10980.7|1024
1626816300000|2021-07-20 21:25:00|10986.7|10983.8|10986.5|10982.3|10987.4|10984.6|10986.1|10980.4|553
1626816600000|2021-07-20 21:30:00|10986.9|10982.8|10987.1|10982.9|10987.1|10983.3|10985.9|10981.2|1404
1626816900000|2021-07-20 21:35:00|10987|10983|10987.9|10983.9|10988.1|10984.5|10984.5|10982|764
1626817200000|2021-07-20 21:40:00|10988|10983.6|10989.5|10984.3|10989.9|10985.4|10987.8|10982.4|522
1626817500000|2021-07-20 21:45:00|10989.6|10984.4|10988.8|10984.2|10989.7|10984.6|10988|10983.6|170
1626817800000|2021-07-20 21:50:00|10988.9|10984.1|10989.1|10985|10989.7|10985.9|10988.5|10983.9|245
1626818100000|2021-07-20 21:55:00|10989.3|10984.4|10989.7|10984.3|10990|10985.4|10988.6|10982.7|358
1626818400000|2021-07-20 22:00:00|10989.6|10983.8|10986.3|10984.8|10989.8|10985.2|10985.4|10983.1|456
1626818700000|2021-07-20 22:05:00|10986.1|10985.1|10986.7|10985.7|10986.8|10985.7|10986.1|10984.6|192
1626819000000|2021-07-20 22:10:00|10986.6|10985.6|10986.8|10985.8|10987|10985.8|10986.3|10985.1|210
1626819300000|2021-07-20 22:15:00|10986.6|10985.6|10986.9|10985.9|10987.2|10986|10986.3|10985.3|110
1626819600000|2021-07-20 22:20:00|10986.8|10985.8|10987.1|10986.1|10987.3|10986.3|10986.8|10985.8|174
1626819900000|2021-07-20 22:25:00|10986.7|10985.7|10987.7|10986.7|10987.8|10986.8|10986.4|10985.4|77
1626820200000|2021-07-20 22:30:00|10987.6|10986.6|10986.3|10985.3|10987.7|10986.7|10985.9|10984.9|89
1626820500000|2021-07-20 22:35:00|10986.2|10985.2|10987.5|10986.5|10987.7|10986.7|10985.9|10984.9|148
1626820800000|2021-07-20 22:40:00|10987.6|10986.6|10988.4|10987.4|10989.1|10987.9|10987.3|10986.3|161
1626821100000|2021-07-20 22:45:00|10988.3|10987.3|10988.3|10987.3|10988.4|10987.4|10987.3|10986.3|126
1626821400000|2021-07-20 22:50:00|10988.4|10987.4|10987.2|10986.2|10988.4|10987.4|10987.1|10986.1|170
1626821700000|2021-07-20 22:55:00|10987.3|10986.3|10987.3|10986.3|10987.8|10986.7|10987.1|10986|151
1626822000000|2021-07-20 23:00:00|10987.2|10986.2|10990.1|10989.1|10990.1|10989.1|10986.9|10985.9|134
1626822300000|2021-07-20 23:05:00|10990|10989|10989.6|10988.6|10990.8|10989.8|10989.2|10988.3|142
1626822600000|2021-07-20 23:10:00|10989.5|10988.5|10991.5|10990.5|10992.1|10991.2|10989.3|10988.3|107
1626822900000|2021-07-20 23:15:00|10991.4|10990.4|10992.6|10991.9|10992.8|10992|10990.6|10989.8|173
1626823200000|2021-07-20 23:20:00|10992.8|10991.8|10992.6|10991.6|10993.8|10992.9|10992.3|10991.4|127
1626823500000|2021-07-20 23:25:00|10992.5|10991.5|10991.7|10990.7|10992.5|10991.5|10991.1|10990.4|70
1626823800000|2021-07-20 23:30:00|10991.5|10990.5|10992.2|10991.2|10993.2|10992.3|10991.3|10990.4|162
1626824100000|2021-07-20 23:35:00|10992.1|10991.1|10993.2|10992.2|10993.2|10992.2|10991.4|10990.6|147
1626824400000|2021-07-20 23:40:00|10993.3|10992.3|10993|10992|10993.3|10992.4|10992.7|10991.8|119
1626824700000|2021-07-20 23:45:00|10992.9|10991.9|10992.6|10991.6|10992.9|10991.9|10991.6|10990.7|228
1626825000000|2021-07-20 23:50:00|10992.7|10991.7|10992.5|10991.8|10992.8|10991.9|10992.4|10991.5|74
1626825300000|2021-07-20 23:55:00|10992.4|10991.7|10992.5|10991.5|10993.9|10993.1|10991.6|10990.8|136
1626825600000|2021-07-21 00:00:00|10992.4|10991.4|10990.1|10989.4|10995|10994.2|10988.8|10988|445
1626825900000|2021-07-21 00:05:00|10990|10989.3|10990.1|10989.1|10990.9|10990|10988|10987.2|346
1626826200000|2021-07-21 00:10:00|10990.2|10989.2|10988.1|10987.4|10990.7|10989.8|10988.1|10987.2|242
1626826500000|2021-07-21 00:15:00|10988.2|10987.5|10988.2|10987.5|10988.8|10988|10986.7|10985.8|346
1626826800000|2021-07-21 00:20:00|10988.3|10987.6|10989|10988.3|10989.9|10989|10987.1|10986.2|246
1626827100000|2021-07-21 00:25:00|10988.9|10988.2|10989|10988.3|10989.8|10988.9|10987.8|10986.9|279
1626827400000|2021-07-21 00:30:00|10988.9|10988.2|10992.4|10991.7|10993.2|10992.2|10988.9|10988.2|282
1626827700000|2021-07-21 00:35:00|10992.5|10991.8|10993.6|10992.9|10993.9|10993.1|10991.5|10990.7|294
1626828000000|2021-07-21 00:40:00|10993.7|10993|10992|10991.3|10994.7|10993.8|10991.5|10990.6|332
1626828300000|2021-07-21 00:45:00|10992.2|10991.2|10993|10992|10993.2|10992.2|10991.3|10990.5|271
1626828600000|2021-07-21 00:50:00|10992.9|10991.9|10996|10995.3|10997|10996.2|10991.6|10990.6|532
1626828900000|2021-07-21 00:55:00|10995.8|10995.1|10996.7|10995.7|10997.8|10997|10995.5|10994.5|390
1626829200000|2021-07-21 01:00:00|10996.5|10995.8|10996.5|10995.8|10997.8|10996.9|10995.2|10994.4|364
1626829500000|2021-07-21 01:05:00|10996.7|10995.7|10995.9|10995.2|10998.4|10997.5|10995.9|10995|277
1626829800000|2021-07-21 01:10:00|10996|10995.3|10995|10994|10996.2|10995.4|10994.8|10993.9|249
1626830100000|2021-07-21 01:15:00|10995.2|10994.3|10997.3|10996.3|10998.5|10997.8|10995.1|10994.2|275
1626830400000|2021-07-21 01:20:00|10997.2|10996.2|10996.7|10995.7|10998.3|10997.6|10996.4|10995.5|231
1626830700000|2021-07-21 01:25:00|10996.6|10995.9|10996.5|10995.8|10997.6|10996.7|10996.4|10995.6|173
1626831000000|2021-07-21 01:30:00|10996.4|10995.7|10993.9|10993.2|10997.3|10996.4|10993.5|10992.6|290
1626831300000|2021-07-21 01:35:00|10994|10993.3|10992.9|10992.2|10994.5|10993.8|10992.5|10991.7|301
1626831600000|2021-07-21 01:40:00|10993.1|10992.1|10993.3|10992.6|10993.3|10992.6|10991.7|10991|262
1626831900000|2021-07-21 01:45:00|10993.4|10992.7|10990.3|10989.3|10993.8|10993|10988.6|10987.9|372
1626832200000|2021-07-21 01:50:00|10990.2|10989.5|10990.8|10990.1|10991.3|10990.6|10989.3|10988.6|238
1626832500000|2021-07-21 01:55:00|10990.7|10990|10993.4|10992.7|10993.7|10993|10990.3|10989.5|317
1626832800000|2021-07-21 02:00:00|10993.5|10992.8|10991.6|10990.9|10993.9|10993.1|10991.6|10990.9|290
1626833100000|2021-07-21 02:05:00|10991.7|10991|10990.6|10989.9|10991.9|10991.1|10989.4|10988.7|230
1626833400000|2021-07-21 02:10:00|10990.7|10990|10989|10988.3|10990.7|10990|10988.5|10987.8|273
1626833700000|2021-07-21 02:15:00|10989.2|10988.5|10988.7|10988|10990.8|10990|10988.6|10987.8|235
1626834000000|2021-07-21 02:20:00|10988.6|10987.9|10986.6|10985.9|10989.2|10988.3|10986.6|10985.8|251
1626834300000|2021-07-21 02:25:00|10986.4|10985.7|10988.2|10987.5|10988.3|10987.5|10986|10985.3|240
1626834600000|2021-07-21 02:30:00|10988.4|10987.7|10987.3|10986.6|10988.7|10988|10987.2|10986.5|177
1626834900000|2021-07-21 02:35:00|10987.1|10986.4|10988.5|10987.8|10988.7|10988|10985.9|10985.2|332
1626835200000|2021-07-21 02:40:00|10988.4|10987.7|10989.3|10988.6|10989.9|10989.2|10988.1|10987.4|240
1626835500000|2021-07-21 02:45:00|10989.4|10988.7|10988.2|10987.5|10989.6|10988.9|10988.1|10987.3|233
1626835800000|2021-07-21 02:50:00|10988.6|10987.9|10988.6|10987.9|10989.9|10989.2|10988.2|10987.4|219
1626836100000|2021-07-21 02:55:00|10988.7|10988|10990.1|10989.4|10990.2|10989.5|10988.6|10987.9|196
1626836400000|2021-07-21 03:00:00|10990|10989.3|10992.5|10991.5|10992.8|10991.9|10990|10989.3|216
1626836700000|2021-07-21 03:05:00|10992.4|10991.4|10991.1|10990.1|10992.7|10991.9|10990.9|10990.1|142
1626837000000|2021-07-21 03:10:00|10990.8|10990.2|10990.5|10989.5|10992|10991.1|10990.1|10989.4|125
1626837300000|2021-07-21 03:15:00|10990.4|10989.4|10991.1|10990.4|10991.7|10990.8|10990|10989.2|171
1626837600000|2021-07-21 03:20:00|10991.2|10990.5|10990.9|10990.2|10992.3|10991.6|10990.8|10990|276
1626837900000|2021-07-21 03:25:00|10990.8|10990.1|10989|10988.3|10991.1|10990.3|10988.9|10988.1|195
1626838200000|2021-07-21 03:30:00|10989.2|10988.5|10989.3|10988.3|10989.9|10989.1|10988.5|10987.6|257
1626838500000|2021-07-21 03:35:00|10989.2|10988.2|10986.8|10986.1|10989.4|10988.6|10986.6|10985.8|193
1626838800000|2021-07-21 03:40:00|10987|10986|10987.9|10987.2|10988.2|10987.4|10986.7|10985.8|135
1626839100000|2021-07-21 03:45:00|10987.7|10987|10987.6|10986.9|10988.2|10987.5|10987.4|10986.6|110
1626839400000|2021-07-21 03:50:00|10987.5|10986.8|10988|10987.3|10988.5|10987.8|10987.4|10986.6|125
1626839700000|2021-07-21 03:55:00|10988.1|10987.4|10989.9|10988.9|10990|10989.3|10988|10987.2|139
1626840000000|2021-07-21 04:00:00|10990|10989|10989.8|10989.1|10990.3|10989.4|10988.9|10988.1|177
1626840300000|2021-07-21 04:05:00|10989.9|10988.9|10989.9|10989.2|10990.1|10989.4|10989.5|10988.7|147
1626840600000|2021-07-21 04:10:00|10990|10989|10989.2|10988.5|10990.1|10989.2|10988.8|10987.9|153
1626840900000|2021-07-21 04:15:00|10989.1|10988.4|10989.5|10988.8|10990.4|10989.7|10989.1|10988.3|120
1626841200000|2021-07-21 04:20:00|10989.4|10988.5|10989.8|10988.8|10990.2|10989.4|10989.4|10988.4|86
1626841500000|2021-07-21 04:25:00|10989.9|10988.9|10990.1|10989.1|10990.4|10989.7|10989.8|10988.9|86
1626841800000|2021-07-21 04:30:00|10990|10989.3|10990.3|10989.3|10990.4|10989.6|10989.8|10988.9|95
1626842100000|2021-07-21 04:35:00|10990.2|10989.2|10990.1|10989.4|10990.3|10989.6|10989.4|10988.6|96
1626842400000|2021-07-21 04:40:00|10990|10989.3|10991|10990.3|10991.3|10990.5|10989.9|10989.2|65
1626842700000|2021-07-21 04:45:00|10991.1|10990.4|10991.7|10991|10992.4|10991.5|10990.4|10989.6|144
1626843000000|2021-07-21 04:50:00|10991.6|10990.9|10989.6|10988.9|10991.6|10990.9|10989.2|10988.5|138
1626843300000|2021-07-21 04:55:00|10989.7|10988.7|10988.5|10987.5|10990.3|10989.5|10987.4|10986.7|177
1626843600000|2021-07-21 05:00:00|10988.4|10987.4|10988.7|10988|10988.9|10988.2|10987.6|10986.9|182
1626843900000|2021-07-21 05:05:00|10989|10988.3|10988.6|10987.9|10989.3|10988.5|10988.4|10987.6|152
1626844200000|2021-07-21 05:10:00|10988.5|10987.8|10988.7|10988|10989.4|10988.5|10988.4|10987.6|163
1626844500000|2021-07-21 05:15:00|10988.6|10987.9|10988|10987.3|10988.9|10988|10987.9|10987.1|122
1626844800000|2021-07-21 05:20:00|10988.1|10987.4|10988.6|10987.9|10989.4|10988.5|10988|10987.1|88
1626845100000|2021-07-21 05:25:00|10988.5|10987.8|10988.7|10988|10988.8|10988|10988.2|10987.5|64
1626845400000|2021-07-21 05:30:00|10988.6|10987.9|10989.8|10989.1|10990.2|10989.4|10988.6|10987.7|160
1626845700000|2021-07-21 05:35:00|10989.7|10989|10990.5|10989.8|10991.4|10990.6|10989.3|10988.5|121
1626846000000|2021-07-21 05:40:00|10990.3|10989.6|10990.9|10990.2|10991.6|10990.8|10989.9|10989.1|152
1626846300000|2021-07-21 05:45:00|10990.7|10990|10990.8|10990.1|10991|10990.2|10989.8|10989|123
1626846600000|2021-07-21 05:50:00|10990.7|10990|10988.9|10987.9|10991.2|10990.5|10988.6|10987.8|145
1626846900000|2021-07-21 05:55:00|10988.8|10988.1|10991.1|10990.1|10991.2|10990.2|10988.7|10988|196
1626847200000|2021-07-21 06:00:00|10991|10990|10990.4|10989.4|10993.2|10992.2|10989.7|10988.7|417
1626847500000|2021-07-21 06:05:00|10990.5|10989.5|10986.8|10986.1|10990.5|10989.5|10986.8|10986.1|403
1626847800000|2021-07-21 06:10:00|10986.3|10985.6|10985.5|10984.5|10987.7|10987|10983.6|10982.7|429
1626848100000|2021-07-21 06:15:00|10985.4|10984.4|10985.4|10984.4|10985.9|10985.1|10983.4|10982.6|345
1626848400000|2021-07-21 06:20:00|10985.5|10984.5|10985.6|10984.6|10986.9|10986.2|10984.9|10984|326
1626848700000|2021-07-21 06:25:00|10985.5|10984.5|10982.5|10981.8|10985.7|10984.8|10980.4|10979.7|384
1626849000000|2021-07-21 06:30:00|10982.4|10981.7|10983.7|10983|10984.1|10983.3|10981.3|10980.6|282
1626849300000|2021-07-21 06:35:00|10984|10983.1|10983.9|10982.9|10985.2|10984.4|10983.4|10982.7|218
1626849600000|2021-07-21 06:40:00|10984|10983|10986.8|10986.1|10987|10986.1|10983.6|10982.7|320
1626849900000|2021-07-21 06:45:00|10986.9|10985.9|10989.4|10988.4|10990|10989.1|10986|10985.3|325
1626850200000|2021-07-21 06:50:00|10989.5|10988.5|10989.8|10989.1|10991.3|10990.4|10988.9|10988|261
1626850500000|2021-07-21 06:55:00|10990.2|10989.2|10993.3|10992.3|10993.4|10992.6|10989.9|10989.1|397
1626850800000|2021-07-21 07:00:00|10993.4|10992.4|10996.8|10996.1|10997.5|10996.6|10992.6|10991.6|753
1626851100000|2021-07-21 07:05:00|10996.9|10996.2|10995.1|10994.4|10997|10996.2|10993.6|10992.8|481
1626851400000|2021-07-21 07:10:00|10995.2|10994.5|10993.7|10993|10996.4|10995.7|10989.8|10988.8|561
1626851700000|2021-07-21 07:15:00|10993.6|10992.9|10993.7|10993|10995.4|10994.7|10992.3|10991.4|419
1626852000000|2021-07-21 07:20:00|10993.6|10992.9|10995.9|10995.2|10996.2|10995.5|10990.9|10990|486
1626852300000|2021-07-21 07:25:00|10995.8|10995.1|11000.1|10999.4|11001.7|11001|10995.3|10994.4|581
1626852600000|2021-07-21 07:30:00|11000|10999.3|11005.2|11004.5|11005.6|11004.7|10999.5|10998.7|692
1626852900000|2021-07-21 07:35:00|11004.8|11004.2|11004.8|11004.1|11009.7|11009|11004.6|11003.8|709
1626853200000|2021-07-21 07:40:00|11005|11004.3|11009.1|11008.4|11010.3|11009.6|11004.3|11003.4|630
1626853500000|2021-07-21 07:45:00|11009.4|11008.7|11010.1|11009.4|11014.4|11013.4|11009|11008.1|663
1626853800000|2021-07-21 07:50:00|11010.2|11009.2|11010.8|11010.1|11013.2|11012.4|11010.2|11009.2|628
1626854100000|2021-07-21 07:55:00|11010.9|11010.2|11009.6|11008.6|11012.4|11011.7|11007.4|11006.7|508
1626854400000|2021-07-21 08:00:00|11009.5|11008.5|11006.5|11005.8|11011.4|11010.6|11006.5|11005.6|555
1626854700000|2021-07-21 08:05:00|11006.9|11006.2|11011.9|11010.9|11012.4|11011.7|11005.8|11005|468
1626855000000|2021-07-21 08:10:00|11012|11011|11015.7|11014.7|11017.3|11016.5|11011.9|11010.9|567
1626855300000|2021-07-21 08:15:00|11015.6|11014.6|11013.7|11013|11015.8|11015.1|11012.8|11011.9|431
1626855600000|2021-07-21 08:20:00|11013.9|11013.2|11015.8|11015.1|11016.3|11015.6|11012.7|11011.9|482
1626855900000|2021-07-21 08:25:00|11016.1|11015.4|11016.7|11016|11017.4|11016.7|11014.3|11013.4|487
1626856200000|2021-07-21 08:30:00|11016.9|11016.2|11016.1|11015.1|11018.2|11017.5|11015|11014.1|583
1626856500000|2021-07-21 08:35:00|11016.2|11015.2|11015|11014.3|11016.6|11015.7|11013.1|11012.2|511
1626856800000|2021-07-21 08:40:00|11015.1|11014.4|11013.2|11012.2|11015.4|11014.7|11012.3|11011.5|372
1626857100000|2021-07-21 08:45:00|11013.1|11012.1|11011.9|11010.9|11014.4|11013.5|11011.4|11010.6|485
1626857400000|2021-07-21 08:50:00|11011.7|11010.7|11009.2|11008.5|11013.1|11012.3|11009|11008.2|435
1626857700000|2021-07-21 08:55:00|11009.3|11008.6|11010.3|11009.3|11011|11010.2|11007.1|11006.4|446
1626858000000|2021-07-21 09:00:00|11010.2|11009.5|11005.5|11004.8|11012.1|11011.2|11001.2|11000.5|668
1626858300000|2021-07-21 09:05:00|11005.4|11004.7|11001|11000|11006.7|11006|11000.7|10999.7|514
1626858600000|2021-07-21 09:10:00|11000.8|10999.8|11002.6|11001.6|11003.8|11003|11000.4|10999.6|470
1626858900000|2021-07-21 09:15:00|11002.2|11001.5|11005.8|11004.8|11006.8|11006|11001.5|11000.5|389
1626859200000|2021-07-21 09:20:00|11005.9|11004.9|11005.9|11005.2|11006.6|11005.6|11002.2|11001.2|416
1626859500000|2021-07-21 09:25:00|11005.8|11005.1|11005.8|11005.1|11006.1|11005.3|11003.5|11002.6|405
1626859800000|2021-07-21 09:30:00|11005.5|11004.8|11007.2|11006.5|11007.5|11006.5|11004.3|11003.6|393
1626860100000|2021-07-21 09:35:00|11007.1|11006.4|11009|11008|11009.7|11009|11006.9|11006.1|432
1626860400000|2021-07-21 09:40:00|11009.1|11008.1|11007.9|11007.2|11009.8|11008.9|11007.8|11007|413
1626860700000|2021-07-21 09:45:00|11008|11007.3|11008.9|11007.9|11009.7|11008.9|11006.3|11005.5|391
1626861000000|2021-07-21 09:50:00|11008.4|11007.7|11009.8|11008.8|11010.1|11009.2|11007.5|11006.7|313
1626861300000|2021-07-21 09:55:00|11009.7|11009|11007.3|11006.3|11010.2|11009.4|11007|11006.2|207
1626861600000|2021-07-21 10:00:00|11007.5|11006.5|11007.4|11006.7|11007.6|11006.8|11006|11005.2|256
1626861900000|2021-07-21 10:05:00|11007.3|11006.6|11007.2|11006.2|11007.6|11006.8|11005.4|11004.5|305
1626862200000|2021-07-21 10:10:00|11007.1|11006.4|11008.8|11008.1|11009.4|11008.5|11007.1|11006.2|215
1626862500000|2021-07-21 10:15:00|11008.7|11008|11010.8|11010.1|11011.3|11010.6|11008.4|11007.7|337
1626862800000|2021-07-21 10:20:00|11010.9|11010.2|11012.9|11012.2|11013.1|11012.3|11010.4|11009.6|381
1626863100000|2021-07-21 10:25:00|11012.6|11011.9|11010.4|11009.4|11013|11012.2|11010.1|11009.2|322
1626863400000|2021-07-21 10:30:00|11010.3|11009.3|11009.9|11008.9|11010.6|11009.7|11008.4|11007.5|215
1626863700000|2021-07-21 10:35:00|11010|11009|11011.5|11010.8|11011.8|11010.8|11009.8|11008.9|246
1626864000000|2021-07-21 10:40:00|11011.7|11011|11012.7|11011.7|11013|11012|11011.1|11010.2|289
1626864300000|2021-07-21 10:45:00|11012.8|11011.8|11013.2|11012.2|11014.7|11013.8|11012.3|11011.3|295
1626864600000|2021-07-21 10:50:00|11013.3|11012.3|11015.6|11014.6|11016|11015.1|11010.9|11010.1|458
1626864900000|2021-07-21 10:55:00|11015.5|11014.8|11015.1|11014.1|11016.1|11015.4|11013.5|11012.8|309
1626865200000|2021-07-21 11:00:00|11014.6|11013.9|11014.3|11013.6|11014.9|11014.1|11010.8|11009.9|476
1626865500000|2021-07-21 11:05:00|11014.2|11013.5|11012.8|11012.1|11015.7|11014.8|11012.6|11011.8|307
1626865800000|2021-07-21 11:10:00|11012.7|11012|11012.6|11011.9|11013.8|11013|11010.3|11009.4|255
1626866100000|2021-07-21 11:15:00|11012.5|11011.8|11015.4|11014.7|11015.9|11014.9|11011.8|11011|259
1626866400000|2021-07-21 11:20:00|11015.3|11014.6|11013.2|11012.2|11015.5|11014.6|11012.6|11011.7|354
1626866700000|2021-07-21 11:25:00|11013.4|11012.4|11010.1|11009.4|11013.5|11012.7|11010|11009.2|321
1626867000000|2021-07-21 11:30:00|11010|11009.3|11007.1|11006.1|11010.2|11009.4|11005.6|11004.9|395
1626867300000|2021-07-21 11:35:00|11006.9|11006.2|11007.7|11006.7|11008.5|11007.6|11006.7|11006|360
1626867600000|2021-07-21 11:40:00|11007.6|11006.9|11007.8|11006.8|11008.7|11007.9|11007|11006.2|321
1626867900000|2021-07-21 11:45:00|11007.7|11007|11010.5|11009.5|11010.8|11010.1|11005.7|11004.9|379
1626868200000|2021-07-21 11:50:00|11010.3|11009.3|11008.4|11007.7|11010.6|11009.8|11005|11004|450
1626868500000|2021-07-21 11:55:00|11008.5|11007.8|11008.2|11007.5|11009.8|11009|11007.6|11006.8|355
1626868800000|2021-07-21 12:00:00|11008.1|11007.4|11011.4|11010.7|11012.1|11011.2|11007.9|11007.2|474
1626869100000|2021-07-21 12:05:00|11011.5|11010.8|11014|11013.3|11015.2|11014.5|11011.5|11010.8|461
1626869400000|2021-07-21 12:10:00|11014.1|11013.4|11012.8|11011.8|11014.1|11013.4|11011.4|11010.5|448
1626869700000|2021-07-21 12:15:00|11012.9|11011.9|11019.1|11018.4|11020.3|11019.4|11011.7|11011|491
1626870000000|2021-07-21 12:20:00|11019.2|11018.5|11018.6|11017.9|11019.3|11018.6|11017.5|11016.6|387
1626870300000|2021-07-21 12:25:00|11018.7|11018|11018.7|11017.7|11019.8|11018.9|11018|11017.2|419
1626870600000|2021-07-21 12:30:00|11018.5|11017.8|11017.9|11017.2|11019.2|11018.5|11016|11015.3|451
1626870900000|2021-07-21 12:35:00|11017.8|11017.1|11018.5|11017.8|11019.6|11018.7|11016.5|11015.7|348
1626871200000|2021-07-21 12:40:00|11018.6|11017.9|11019.8|11019.1|11020|11019.2|11018.3|11017.6|275
1626871500000|2021-07-21 12:45:00|11019.9|11019.2|11020.1|11019.4|11020.5|11019.8|11018.9|11018.2|348
1626871800000|2021-07-21 12:50:00|11020.2|11019.5|11020.1|11019.4|11020.6|11019.8|11018.6|11017.8|464
1626872100000|2021-07-21 12:55:00|11020.3|11019.6|11019|11018|11020.4|11019.7|11016.9|11016.2|435
1626872400000|2021-07-21 13:00:00|11019.1|11018.1|11028.9|11028.2|11029.5|11028.6|11018.8|11017.9|746
1626872700000|2021-07-21 13:05:00|11028.8|11028.1|11029.3|11028.6|11030.2|11029.3|11027.2|11026.4|463
1626873000000|2021-07-21 13:10:00|11029.2|11028.5|11030.2|11029.5|11030.7|11029.8|11028.6|11027.9|424
1626873300000|2021-07-21 13:15:00|11029.9|11029.2|11030.4|11029.7|11030.7|11030|11029.4|11028.7|431
1626873600000|2021-07-21 13:20:00|11030.3|11029.6|11030.4|11029.7|11030.8|11029.9|11029.8|11029.1|285
1626873900000|2021-07-21 13:25:00|11030.3|11029.6|11030.1|11029.4|11030.6|11029.9|11026.3|11025.6|415
1626874200000|2021-07-21 13:30:00|11030.2|11029.5|11039|11038.3|11039.2|11038.5|11027.9|11026.9|547
1626874500000|2021-07-21 13:35:00|11038.9|11038.2|11031.9|11031.2|11039.1|11038.4|11031.8|11031.1|478
1626874800000|2021-07-21 13:40:00|11032|11031.3|11028.7|11027.7|11034.6|11033.9|11028.2|11027.5|467
1626875100000|2021-07-21 13:45:00|11028.4|11027.8|11030.3|11029.6|11032.5|11031.8|11028.4|11027.8|419
1626875400000|2021-07-21 13:50:00|11030.2|11029.5|11025.4|11024.4|11030.6|11029.9|11024.7|11023.9|390
1626875700000|2021-07-21 13:55:00|11025.2|11024.5|11023.2|11022.5|11026.1|11025.2|11022.5|11021.8|508
1626876000000|2021-07-21 14:00:00|11023.1|11022.4|11026.4|11025.4|11027.9|11027.2|11023.1|11022.4|372
1626876300000|2021-07-21 14:05:00|11026.2|11025.5|11029.4|11028.4|11030|11029.2|11025.4|11024.7|383
1626876600000|2021-07-21 14:10:00|11029.3|11028.3|11033.5|11032.5|11033.5|11032.6|11028.5|11027.8|313
1626876900000|2021-07-21 14:15:00|11033.4|11032.4|11031.9|11030.9|11035.4|11034.7|11031.6|11030.9|368
1626877200000|2021-07-21 14:20:00|11032|11031|11031.7|11031|11032.6|11031.9|11029.4|11028.6|327
1626877500000|2021-07-21 14:25:00|11031.8|11031.1|11031.5|11030.5|11033.4|11032.7|11030|11029.3|547
1626877800000|2021-07-21 14:30:00|11031.4|11030.8|11035.7|11034.7|11037.6|11036.7|11027.1|11026.2|780
1626878100000|2021-07-21 14:35:00|11035.6|11034.6|11031.4|11030.7|11036.5|11035.8|11031.2|11030.4|622
1626878400000|2021-07-21 14:40:00|11031.1|11030.4|11032.7|11032|11035.2|11034.4|11030.8|11029.9|451
1626878700000|2021-07-21 14:45:00|11032.6|11031.9|11027.2|11026.5|11032.8|11032.1|11025.2|11024.4|521
1626879000000|2021-07-21 14:50:00|11027.3|11026.6|11030.9|11029.9|11032.7|11031.9|11027|11026.3|678
1626879300000|2021-07-21 14:55:00|11031|11030.2|11031.8|11031.1|11035.7|11034.9|11029.3|11028.4|700
1626879600000|2021-07-21 15:00:00|11032.2|11031.5|11033|11032.3|11035.5|11034.7|11031.6|11030.6|614
1626879900000|2021-07-21 15:05:00|11032.8|11032.1|11033.9|11033.2|11035.9|11035|11032.4|11031.7|402
1626880200000|2021-07-21 15:10:00|11034|11033.3|11035.2|11034.2|11035.9|11035.2|11033.6|11032.9|476
1626880500000|2021-07-21 15:15:00|11035.1|11034.1|11030.1|11029.4|11035.9|11035|11029.6|11028.7|422
1626880800000|2021-07-21 15:20:00|11030.2|11029.5|11026.9|11026.2|11031|11030.1|11026.8|11026|484
1626881100000|2021-07-21 15:25:00|11027|11026.3|11023.5|11022.8|11027.7|11027|11022.6|11021.8|759
1626881400000|2021-07-21 15:30:00|11023.6|11022.9|11025.1|11024.4|11026|11025.3|11022.5|11021.7|591
1626881700000|2021-07-21 15:35:00|11025|11024.3|11024.4|11023.4|11025.2|11024.4|11022.8|11021.8|391
1626882000000|2021-07-21 15:40:00|11024.2|11023.5|11023.2|11022.2|11025.3|11024.5|11021.8|11021.1|516
1626882300000|2021-07-21 15:45:00|11023.1|11022.1|11021.3|11020.6|11023.5|11022.7|11020.8|11019.9|502
1626882600000|2021-07-21 15:50:00|11021.2|11020.5|11023.6|11022.9|11024.6|11023.7|11021.2|11020.5|413
1626882900000|2021-07-21 15:55:00|11023.7|11023|11022.6|11021.9|11024.5|11023.5|11022.1|11021.2|381
1626883200000|2021-07-21 16:00:00|11022.7|11022|11023.3|11022.3|11024.4|11023.6|11022.5|11021.8|347
1626883500000|2021-07-21 16:05:00|11023.2|11022.2|11025.3|11024.6|11025.3|11024.6|11022.9|11022.1|307
1626883800000|2021-07-21 16:10:00|11025.2|11024.5|11025.5|11024.8|11026.9|11026.1|11025.1|11024.4|280
1626884100000|2021-07-21 16:15:00|11025.4|11024.7|11027.4|11026.7|11027.6|11026.9|11024.6|11023.9|263
1626884400000|2021-07-21 16:20:00|11027.3|11026.6|11027.5|11026.5|11027.7|11027|11026.1|11025.3|247
1626884700000|2021-07-21 16:25:00|11027.6|11026.6|11026.3|11025.6|11027.6|11026.6|11025.4|11024.6|217
1626885000000|2021-07-21 16:30:00|11026.4|11025.7|11028.2|11027.2|11028.7|11027.9|11026.1|11025.2|270
1626885300000|2021-07-21 16:35:00|11028.3|11027.3|11029.7|11029|11029.9|11029.1|11028|11027.2|179
1626885600000|2021-07-21 16:40:00|11029.3|11028.6|11030.6|11029.9|11030.9|11030.1|11028.9|11028.2|219
1626885900000|2021-07-21 16:45:00|11030.7|11030|11031.7|11031|11033.1|11032.2|11030.6|11029.9|246
1626886200000|2021-07-21 16:50:00|11031.6|11030.9|11031.1|11030.4|11032.2|11031.5|11030.7|11029.8|266
1626886500000|2021-07-21 16:55:00|11031.3|11030.6|11031.1|11030.1|11032.4|11031.5|11030.8|11030|357
1626886800000|2021-07-21 17:00:00|11031|11030.3|11030.6|11029.6|11033.8|11032.8|11029|11028.1|709
1626887100000|2021-07-21 17:05:00|11030.5|11029.8|11030|11029.3|11031.7|11031|11029.4|11028.5|480
1626887400000|2021-07-21 17:10:00|11029.9|11029.2|11032|11031.3|11032.3|11031.3|11029.7|11029|377
1626887700000|2021-07-21 17:15:00|11032.2|11031.2|11031.5|11030.8|11033.2|11032.4|11031|11030.3|364
1626888000000|2021-07-21 17:20:00|11031.4|11030.7|11028.4|11027.7|11031.9|11031|11028.3|11027.5|399
1626888300000|2021-07-21 17:25:00|11028.5|11027.8|11029.5|11028.5|11029.9|11029.2|11028.4|11027.5|339
1626888600000|2021-07-21 17:30:00|11029.1|11028.4|11028.6|11027.6|11029.5|11028.7|11028.3|11027.5|231
1626888900000|2021-07-21 17:35:00|11028.5|11027.8|11028.5|11027.5|11029.8|11028.9|11028.2|11027.4|170
1626889200000|2021-07-21 17:40:00|11028.4|11027.7|11029.2|11028.2|11029.6|11028.8|11028.2|11027.3|221
1626889500000|2021-07-21 17:45:00|11029.1|11028.1|11030.3|11029.6|11030.9|11030|11028.2|11027.5|225
1626889800000|2021-07-21 17:50:00|11030.2|11029.5|11030.2|11029.2|11030.5|11029.7|11029.3|11028.6|246
1626890100000|2021-07-21 17:55:00|11030.3|11029.3|11030|11029.3|11032.2|11031.2|11030|11029.2|355
1626890400000|2021-07-21 18:00:00|11030.6|11029.9|11031.4|11030.7|11033.1|11032.3|11030.5|11029.5|387
1626890700000|2021-07-21 18:05:00|11031.3|11030.6|11033.8|11033.1|11034.1|11033.4|11031.3|11030.5|267
1626891000000|2021-07-21 18:10:00|11033.9|11033.2|11033.7|11033|11034.2|11033.5|11033.5|11032.7|251
1626891300000|2021-07-21 18:15:00|11033.5|11032.8|11032.4|11031.7|11033.9|11033.1|11031.7|11030.9|315
1626891600000|2021-07-21 18:20:00|11032.6|11031.6|11032.7|11032|11033.5|11032.7|11032.1|11031.2|225
1626891900000|2021-07-21 18:25:00|11032.8|11032.1|11032.1|11031.4|11033.2|11032.4|11032|11031.2|185
1626892200000|2021-07-21 18:30:00|11032.2|11031.5|11031.4|11030.7|11032.8|11031.9|11031.3|11030.5|297
1626892500000|2021-07-21 18:35:00|11031.5|11030.8|11029|11028.3|11031.6|11030.8|11028.7|11027.9|218
1626892800000|2021-07-21 18:40:00|11028.9|11028.2|11028.8|11028.1|11029.7|11028.9|11028.6|11027.9|252
1626893100000|2021-07-21 18:45:00|11028.9|11028.2|11028.4|11027.7|11029.1|11028.4|11027.9|11027.2|175
1626893400000|2021-07-21 18:50:00|11028.3|11027.6|11026.6|11025.9|11029.1|11028.4|11026.6|11025.8|281
1626893700000|2021-07-21 18:55:00|11026.7|11026|11027.2|11026.2|11027.3|11026.4|11026.4|11025.6|367
1626894000000|2021-07-21 19:00:00|11027|11026.3|11028.6|11027.6|11028.6|11027.8|11027|11026.2|280
1626894300000|2021-07-21 19:05:00|11028.4|11027.7|11029.4|11028.7|11029.7|11028.9|11028|11027.2|169
1626894600000|2021-07-21 19:10:00|11029.5|11028.8|11029.5|11028.8|11029.8|11029.1|11029.3|11028.4|205
1626894900000|2021-07-21 19:15:00|11029.6|11028.9|11027.6|11026.9|11029.9|11029.2|11027.2|11026.2|280
1626895200000|2021-07-21 19:20:00|11027.8|11026.8|11028.1|11027.1|11028.7|11028|11027.5|11026.7|280
1626895500000|2021-07-21 19:25:00|11028|11027|11028.4|11027.4|11028.4|11027.6|11027.2|11026.4|179
1626895800000|2021-07-21 19:30:00|11028.3|11027.3|11028.4|11027.4|11028.6|11027.8|11027.6|11026.7|185
1626896100000|2021-07-21 19:35:00|11028.3|11027.3|11029.1|11028.1|11029.3|11028.4|11028.2|11027.3|245
1626896400000|2021-07-21 19:40:00|11029|11028|11028.6|11027.6|11029.1|11028.2|11027.3|11026.4|215
1626896700000|2021-07-21 19:45:00|11028.7|11027.7|11029.1|11028.4|11029.9|11029.1|11027.7|11026.9|360
1626897000000|2021-07-21 19:50:00|11029|11028.3|11029.4|11028.4|11029.4|11028.5|11027.5|11026.5|440
1626897300000|2021-07-21 19:55:00|11029.3|11028.3|11026.9|11025.9|11029.8|11028.9|11026.2|11025.2|431
1626897600000|2021-07-21 20:00:00|11027.1|11026.1|11027.9|11026.9|11029.4|11028.4|11026.7|11025.8|340
1626897900000|2021-07-21 20:05:00|11027.8|11026.8|11029.2|11028.2|11029.8|11028.8|11027.1|11026.1|202
1626898200000|2021-07-21 20:10:00|11028.8|11028.1|11029.4|11028.4|11029.4|11028.4|11028.3|11027.3|99
1626898500000|2021-07-21 20:15:00|11029.5|11028.5|11029.7|11028.7|11030|11029|11029.3|11028.3|107
1626898800000|2021-07-21 20:20:00|11029.6|11028.6|11030.5|11029.5|11030.6|11029.7|11029.6|11028.6|74
1626899100000|2021-07-21 20:25:00|11030.4|11029.4|11030.3|11029.3|11030.5|11029.7|11030.1|11029.2|101
1626899400000|2021-07-21 20:30:00|11030.4|11029.4|11030.4|11029.7|11030.6|11029.7|11030.2|11029.3|58
1626899700000|2021-07-21 20:35:00|11030.5|11029.5|11030.3|11029.6|11030.9|11029.9|11030.3|11029.4|32
1626900000000|2021-07-21 20:40:00|11030.4|11029.4|11029.2|11028.2|11030.7|11029.7|11029|11028.1|51
1626900300000|2021-07-21 20:45:00|11029.1|11028.1|11028.2|11027.2|11029.2|11028.2|11028.1|11027.1|82
1626900600000|2021-07-21 20:50:00|11028.4|11027.4|11029.3|11028.3|11030|11029|11028.1|11027.1|180
1626900900000|2021-07-21 20:55:00|11029.4|11028.4|11030.7|11028.1|11030.8|11029.6|11029.3|11028.1|144
1626901200000|2021-07-21 21:00:00|11030.9|11027.4|11031.2|11026.9|11031.3|11027.5|11030.7|11026.9|23
1626901500000|2021-07-21 21:05:00|11031.6|11027.9|11031.9|11026.8|11033.1|11028.3|11030.8|11026.5|87
1626901800000|2021-07-21 21:10:00|11032.4|11026.4|11031.2|11026.8|11032.7|11027.6|11030.8|11026.4|274
1626902100000|2021-07-21 21:15:00|11031.3|11026.7|11031.6|11026.7|11032.5|11027.2|11030.4|11026.3|1326
1626902400000|2021-07-21 21:20:00|11031.8|11026.8|11031.8|11027|11032.3|11027.8|11030.6|11026.5|1388
1626902700000|2021-07-21 21:25:00|11031.9|11027.1|11031.6|11028|11032.3|11028.5|11031.1|11026.7|891
1626903000000|2021-07-21 21:30:00|11031.9|11028.1|11031.5|11028.1|11032|11029|11030.9|11027.6|309
1626903300000|2021-07-21 21:35:00|11031.4|11028.2|11031|11028.1|11032.1|11028.6|11030.8|11027.7|305
1626903600000|2021-07-21 21:40:00|11031.6|11028.4|11031.2|11028.2|11031.7|11028.5|11030.9|11027.8|908
1626903900000|2021-07-21 21:45:00|11031.3|11028.3|11031.2|11028.2|11031.8|11028.5|11030.8|11027.7|889
1626904200000|2021-07-21 21:50:00|11031.3|11027.6|11031.4|11027|11031.8|11027.6|11030.7|11026.7|1078
1626904500000|2021-07-21 21:55:00|11031.3|11027.1|11031.1|11027.3|11031.6|11027.6|11030.7|11026.9|1142
1626904800000|2021-07-21 22:00:00|11031.2|11027.6|11028.2|11027.2|11031.7|11029.1|11028.1|11026.7|505
1626905100000|2021-07-21 22:05:00|11028.4|11026.9|11028.2|11027.2|11028.8|11027.5|11028.1|11026.9|137
1626905400000|2021-07-21 22:10:00|11028.4|11026.9|11028|11027|11028.7|11027.4|11028|11026.9|117
1626905700000|2021-07-21 22:15:00|11027.9|11026.9|11027.2|11026.2|11028.2|11027.1|11027.1|11026.1|94
1626906000000|2021-07-21 22:20:00|11027.5|11026.5|11026.8|11025.8|11027.6|11026.6|11026.7|11025.7|132
1626906300000|2021-07-21 22:25:00|11026.9|11025.9|11027.4|11026.4|11027.6|11026.5|11026.8|11025.6|162
1626906600000|2021-07-21 22:30:00|11027.3|11026.3|11027.4|11026.4|11027.5|11026.5|11026.6|11025.4|72
1626906900000|2021-07-21 22:35:00|11027.5|11026.5|11026.8|11025.8|11027.5|11026.5|11026.8|11025.8|59
1626907200000|2021-07-21 22:40:00|11026.9|11025.9|11028|11027|11028|11027|11026.7|11025.4|128
1626907500000|2021-07-21 22:45:00|11028.1|11027.1|11027.8|11026.8|11028.7|11027.4|11026.9|11025.7|206
1626907800000|2021-07-21 22:50:00|11027.9|11026.9|11027.4|11026.4|11028|11027|11027.3|11026.3|177
1626908100000|2021-07-21 22:55:00|11027.5|11026.5|11028.2|11027.2|11028.8|11027.3|11027.3|11026.3|57
1626908400000|2021-07-21 23:00:00|11027.8|11026.8|11029.5|11028.5|11029.5|11028.5|11027.7|11026.7|133
1626908700000|2021-07-21 23:05:00|11029.7|11028.7|11029.1|11028.1|11030|11029|11029|11028|137
1626909000000|2021-07-21 23:10:00|11029|11028|11028.2|11027.2|11029.1|11028.1|11027.9|11027|74
1626909300000|2021-07-21 23:15:00|11028.1|11027.1|11027|11026|11028.1|11027.2|11027|11026|138
1626909600000|2021-07-21 23:20:00|11027.1|11026.1|11028|11027|11028.2|11027.2|11026.9|11025.9|138
1626909900000|2021-07-21 23:25:00|11027.9|11026.9|11026.5|11025.8|11028.1|11027.2|11026.5|11025.7|62
1626910200000|2021-07-21 23:30:00|11026.6|11025.6|11026.9|11025.9|11027.6|11026.6|11026.6|11025.6|81
1626910500000|2021-07-21 23:35:00|11027|11026|11028.1|11027.1|11028.1|11027.2|11026.7|11025.8|79
1626910800000|2021-07-21 23:40:00|11028|11027|11027.7|11026.7|11028.5|11027.5|11027.7|11026.7|73
1626911100000|2021-07-21 23:45:00|11027.8|11026.8|11028|11027|11028.5|11027.6|11027.6|11026.6|109
1626911400000|2021-07-21 23:50:00|11028.1|11027.1|11028|11027|11029.4|11028.4|11027.9|11026.9|103
1626911700000|2021-07-21 23:55:00|11028.1|11027.1|11025.5|11024.5|11028.1|11027.1|11025.1|11024.1|117
1626912000000|2021-07-22 00:00:00|11025.4|11024.4|11024.3|11023.3|11026.7|11025.7|11024.2|11023.3|153
1626912300000|2021-07-22 00:05:00|11024.4|11023.4|11022.7|11021.7|11024.4|11023.6|11019.5|11018.6|256
1626912600000|2021-07-22 00:10:00|11022.8|11021.8|11020.1|11019.1|11023.6|11022.7|11020.1|11019.1|161
1626912900000|2021-07-22 00:15:00|11019.7|11019|11020.6|11019.6|11022.7|11021.9|11019.6|11018.7|199
1626913200000|2021-07-22 00:20:00|11020.7|11019.7|11021.7|11020.7|11022.5|11021.5|11020|11019.1|157
1626913500000|2021-07-22 00:25:00|11021.6|11020.6|11022.5|11021.5|11023.6|11022.8|11021.3|11020.3|125
1626913800000|2021-07-22 00:30:00|11022.6|11021.6|11021.6|11020.6|11023.8|11022.8|11021.6|11020.6|113
1626914100000|2021-07-22 00:35:00|11021.5|11020.5|11019.9|11018.9|11021.6|11020.7|11019.2|11018.5|159
1626914400000|2021-07-22 00:40:00|11020|11019|11019.8|11019.1|11021.2|11020.2|11019.4|11018.4|199
1626914700000|2021-07-22 00:45:00|11020|11019|11020.7|11020|11021|11020|11019.4|11018.5|151
1626915000000|2021-07-22 00:50:00|11020.8|11019.8|11019.5|11018.5|11022.1|11021.2|11019.5|11018.5|163
1626915300000|2021-07-22 00:55:00|11019.6|11018.6|11019.1|11018.4|11019.8|11018.9|11018.6|11017.7|211
1626915600000|2021-07-22 01:00:00|11019|11018.3|11019.5|11018.5|11019.6|11018.7|11017.9|11017.1|150
1626915900000|2021-07-22 01:05:00|11019.4|11018.4|11017|11016|11020.5|11019.6|11016.9|11015.9|150
1626916200000|2021-07-22 01:10:00|11016.9|11015.9|11013.9|11012.9|11017|11016|11012.9|11012|336
1626916500000|2021-07-22 01:15:00|11014|11013|11009.4|11008.4|11015.3|11014.3|11009|11008|285
1626916800000|2021-07-22 01:20:00|11009.3|11008.6|11011.5|11010.5|11011.8|11011|11009.3|11008.4|236
1626917100000|2021-07-22 01:25:00|11011.1|11010.4|11014.2|11013.2|11014.8|11014|11010.7|11009.9|256
1626917400000|2021-07-22 01:30:00|11014|11013.3|11015.8|11015.1|11015.9|11015.2|11013.8|11012.8|138
1626917700000|2021-07-22 01:35:00|11015.9|11014.9|11017.3|11016.3|11017.5|11016.8|11015.1|11014.3|212
1626918000000|2021-07-22 01:40:00|11017.2|11016.2|11016.2|11015.2|11017.2|11016.2|11014.4|11013.4|187
1626918300000|2021-07-22 01:45:00|11016.3|11015.3|11015.9|11015.2|11016.6|11015.6|11014.1|11013.2|200
1626918600000|2021-07-22 01:50:00|11016|11015.3|11014.3|11013.3|11016.6|11015.7|11014.1|11013.2|217
1626918900000|2021-07-22 01:55:00|11014.1|11013.4|11013.7|11012.7|11014.6|11013.7|11013.2|11012.4|138
1626919200000|2021-07-22 02:00:00|11013.6|11012.6|11011.9|11010.9|11013.8|11012.9|11011.6|11010.7|128
1626919500000|2021-07-22 02:05:00|11012|11011|11011.9|11010.9|11012.1|11011.4|11010.1|11009.2|230
1626919800000|2021-07-22 02:10:00|11011.8|11011.1|11013.2|11012.2|11013.4|11012.6|11011.4|11010.6|187
1626920100000|2021-07-22 02:15:00|11013|11012.3|11013|11012|11013.1|11012.3|11011.7|11010.8|150
1626920400000|2021-07-22 02:20:00|11012.8|11012.1|11015.4|11014.4|11015.5|11014.7|11012.7|11011.9|141
1626920700000|2021-07-22 02:25:00|11015.3|11014.6|11014|11013|11015.5|11014.6|11013.8|11012.8|141
1626921000000|2021-07-22 02:30:00|11014.1|11013.1|11013.5|11012.5|11014.5|11013.5|11013.3|11012.3|121
1626921300000|2021-07-22 02:35:00|11013.4|11012.4|11013.3|11012.3|11014|11013.2|11013.2|11012.2|162
1626921600000|2021-07-22 02:40:00|11013.4|11012.4|11014.6|11013.6|11015.3|11014.4|11013.4|11012.4|155
1626921900000|2021-07-22 02:45:00|11014.2|11013.5|11013.8|11012.8|11014.6|11013.8|11013.4|11012.6|137
1626922200000|2021-07-22 02:50:00|11013.9|11012.9|11013.8|11012.8|11014.1|11013.3|11013.6|11012.6|82
1626922500000|2021-07-22 02:55:00|11013.9|11012.9|11015.3|11014.3|11015.4|11014.6|11013.4|11012.6|120
1626922800000|2021-07-22 03:00:00|11015.2|11014.5|11014.2|11013.2|11015.4|11014.5|11014|11013.2|126
1626923100000|2021-07-22 03:05:00|11014.3|11013.3|11014.8|11013.8|11015.3|11014.3|11014.2|11013.2|118
1626923400000|2021-07-22 03:10:00|11014.9|11013.9|11014.7|11014|11014.9|11014.1|11014|11013|153
1626923700000|2021-07-22 03:15:00|11014.8|11014.1|11014.8|11013.8|11014.9|11014.1|11014.2|11013.2|115
1626924000000|2021-07-22 03:20:00|11014.9|11013.9|11014|11013|11014.9|11014.1|11013.9|11013|119
1626924300000|2021-07-22 03:25:00|11013.9|11013.2|11014.2|11013.2|11014.6|11013.8|11013.9|11013|159
1626924600000|2021-07-22 03:30:00|11014|11013.3|11013.9|11013.2|11014.7|11014|11013.8|11012.9|112
1626924900000|2021-07-22 03:35:00|11014|11013|11013.6|11012.6|11014|11013.1|11012.5|11011.6|117
1626925200000|2021-07-22 03:40:00|11013.4|11012.7|11013.4|11012.7|11014|11013.1|11013.4|11012.5|63
1626925500000|2021-07-22 03:45:00|11013.6|11012.6|11013.3|11012.3|11013.6|11012.8|11013.2|11012.3|59
1626925800000|2021-07-22 03:50:00|11013.4|11012.4|11013.3|11012.6|11013.7|11012.8|11013.2|11012.3|64
1626926100000|2021-07-22 03:55:00|11013.2|11012.5|11013.1|11012.1|11013.5|11012.6|11012.2|11011.2|99
1626926400000|2021-07-22 04:00:00|11013|11012|11013.2|11012.5|11013.6|11012.6|11012.7|11011.8|57
1626926700000|2021-07-22 04:05:00|11013.3|11012.6|11013.4|11012.7|11013.6|11012.7|11012.7|11011.9|61
1626927000000|2021-07-22 04:10:00|11013.5|11012.5|11014.2|11013.5|11014.4|11013.6|11013.2|11012.4|68
1626927300000|2021-07-22 04:15:00|11014.8|11013.8|11014.2|11013.2|11014.9|11014|11013.9|11013.1|83
1626927600000|2021-07-22 04:20:00|11014.3|11013.3|11013.5|11012.5|11014.7|11013.8|11013|11012|95
1626927900000|2021-07-22 04:25:00|11013.6|11012.6|11013.3|11012.3|11013.6|11012.7|11012.5|11011.8|99
1626928200000|2021-07-22 04:30:00|11013|11012.5|11014|11013.3|11014.1|11013.4|11013|11012.3|101
1626928500000|2021-07-22 04:35:00|11014.1|11013.1|11014.3|11013.3|11014.4|11013.5|11014|11013.1|64
1626928800000|2021-07-22 04:40:00|11014.2|11013.2|11014.3|11013.6|11014.8|11014|11013.6|11012.9|88
1626929100000|2021-07-22 04:45:00|11014.2|11013.5|11014.7|11014|11014.8|11014|11014|11013.1|91
1626929400000|2021-07-22 04:50:00|11014.9|11014.2|11014.6|11013.9|11015.3|11014.3|11014.1|11013.4|111
1626929700000|2021-07-22 04:55:00|11014.5|11013.8|11015.1|11014.4|11015.4|11014.4|11014.1|11013.4|82
1626930000000|2021-07-22 05:00:00|11015.2|11014.2|11014.2|11013.2|11015.4|11014.6|11014.1|11013.2|123
1626930300000|2021-07-22 05:05:00|11014.3|11013.3|11014.6|11013.9|11014.8|11014|11014|11013.1|104
1626930600000|2021-07-22 05:10:00|11014.7|11014|11014.7|11013.7|11014.9|11014.1|11014.1|11013.4|128
1626930900000|2021-07-22 05:15:00|11014.8|11013.8|11014.7|11013.7|11014.8|11013.9|11014|11013.3|89
1626931200000|2021-07-22 05:20:00|11014.8|11013.8|11014.5|11013.8|11014.8|11013.9|11014|11013.3|90
1626931500000|2021-07-22 05:25:00|11014.6|11013.6|11014.1|11013.1|11014.7|11013.8|11013.3|11012.4|103
1626931800000|2021-07-22 05:30:00|11013.9|11013.2|11014.6|11013.6|11014.8|11014|11013.9|11012.9|111
1626932100000|2021-07-22 05:35:00|11014.7|11013.7|11014.6|11013.9|11014.9|11014.1|11014.2|11013.3|72
1626932400000|2021-07-22 05:40:00|11014.5|11013.8|11014.5|11013.8|11015.2|11014.5|11013.9|11013.1|85
1626932700000|2021-07-22 05:45:00|11014.6|11013.9|11014.5|11013.8|11014.8|11014|11013.9|11013|113
1626933000000|2021-07-22 05:50:00|11014.6|11013.9|11015.9|11015.2|11016.2|11015.3|11014.6|11013.9|100
1626933300000|2021-07-22 05:55:00|11016.1|11015.1|11017.3|11016.3|11017.4|11016.5|11015.8|11015|72
1626933600000|2021-07-22 06:00:00|11017.4|11016.7|11016.8|11015.8|11017.4|11016.7|11015.4|11014.7|232
1626933900000|2021-07-22 06:05:00|11017|11016|11020|11019.3|11020.4|11019.6|11016.9|11016|268
1626934200000|2021-07-22 06:10:00|11020.1|11019.4|11019.7|11019|11020.9|11020|11019.4|11018.4|381
1626934500000|2021-07-22 06:15:00|11019.8|11019.1|11018.3|11017.6|11020.3|11019.5|11017.5|11016.7|204
1626934800000|2021-07-22 06:20:00|11018.4|11017.4|11015.1|11014.4|11018.7|11018|11014.3|11013.6|284
1626935100000|2021-07-22 06:25:00|11015.2|11014.5|11013.5|11012.5|11016|11015.1|11013.3|11012.4|313
1626935400000|2021-07-22 06:30:00|11013.4|11012.4|11012|11011|11013.8|11013.1|11011.2|11010.3|248
1626935700000|2021-07-22 06:35:00|11012.1|11011.1|11007.7|11007|11012.9|11011.9|11007.2|11006.5|335
1626936000000|2021-07-22 06:40:00|11007.8|11007.1|11009.7|11009|11011.3|11010.5|11007.7|11007|391
1626936300000|2021-07-22 06:45:00|11009.8|11009.1|11012.9|11012.2|11013.2|11012.4|11009.3|11008.4|312
1626936600000|2021-07-22 06:50:00|11013|11012.3|11010.5|11009.5|11013.8|11012.8|11010.3|11009.4|280
1626936900000|2021-07-22 06:55:00|11010.4|11009.4|11013|11012.3|11013.5|11012.7|11010.2|11009.3|255
1626937200000|2021-07-22 07:00:00|11012.9|11012.2|11014.3|11013.6|11017|11016.1|11011.4|11010.7|687
1626937500000|2021-07-22 07:05:00|11014.2|11013.5|11018.8|11017.8|11019.9|11018.9|11014.1|11013.2|390
1626937800000|2021-07-22 07:10:00|11018.9|11018.1|11018.5|11017.5|11021.6|11020.8|11016.7|11015.9|520
1626938100000|2021-07-22 07:15:00|11018.4|11017.4|11020.3|11019.6|11022.6|11021.7|11018.4|11017.4|433
1626938400000|2021-07-22 07:20:00|11020.4|11019.7|11023.1|11022.1|11023.6|11022.9|11020|11019.1|380
1626938700000|2021-07-22 07:25:00|11023|11022|11022.3|11021.3|11025.7|11025|11021|11020.1|436
1626939000000|2021-07-22 07:30:00|11022.4|11021.4|11024|11023|11025.9|11024.9|11022|11021.1|352
1626939300000|2021-07-22 07:35:00|11023.8|11023.1|11025.6|11024.6|11026.9|11026|11023.8|11022.9|339
1626939600000|2021-07-22 07:40:00|11025.5|11024.8|11024.4|11023.4|11026.6|11025.8|11021.9|11021.1|361
1626939900000|2021-07-22 07:45:00|11024.5|11023.8|11027.3|11026.6|11027.5|11026.8|11024.5|11023.7|331
1626940200000|2021-07-22 07:50:00|11027.4|11026.7|11024.9|11024.2|11027.6|11026.7|11024.2|11023.3|319
1626940500000|2021-07-22 07:55:00|11025|11024.3|11023.7|11022.7|11025.3|11024.4|11021.9|11021|348
1626940800000|2021-07-22 08:00:00|11023.8|11023|11029.1|11028.4|11029.5|11028.5|11023.7|11022.8|435
1626941100000|2021-07-22 08:05:00|11029.2|11028.2|11034.1|11033.1|11036.4|11035.4|11029.2|11028.2|557
1626941400000|2021-07-22 08:10:00|11034|11033|11034.4|11033.7|11036.1|11035.1|11033|11032|431
1626941700000|2021-07-22 08:15:00|11034.3|11033.6|11033.4|11032.7|11035.8|11035|11032.5|11031.7|449
1626942000000|2021-07-22 08:20:00|11033.1|11032.4|11033.6|11032.6|11035.2|11034.5|11032.6|11031.6|358
1626942300000|2021-07-22 08:25:00|11033.5|11032.5|11032.7|11032|11034|11033.2|11031.8|11031|323
1626942600000|2021-07-22 08:30:00|11032.6|11031.9|11031.2|11030.5|11033|11032.3|11029.4|11028.5|467
1626942900000|2021-07-22 08:35:00|11031.5|11030.4|11031.3|11030.6|11034.7|11034|11030.7|11030|410
1626943200000|2021-07-22 08:40:00|11031.4|11030.7|11027|11026|11032.1|11031.3|11025.6|11024.9|478
1626943500000|2021-07-22 08:45:00|11027.1|11026.3|11029|11028|11029.8|11028.8|11027.1|11026.3|334
1626943800000|2021-07-22 08:50:00|11029.1|11028.1|11027.4|11026.4|11029.1|11028.1|11027.2|11026.3|263
1626944100000|2021-07-22 08:55:00|11027.1|11026.3|11025.5|11024.8|11028.1|11027.2|11024.9|11024.2|321
1626944400000|2021-07-22 09:00:00|11025.6|11024.9|11026.2|11025.2|11028.3|11027.5|11025.3|11024.4|374
1626944700000|2021-07-22 09:05:00|11026.3|11025.3|11023.5|11022.8|11027|11026.2|11022.4|11021.6|478
1626945000000|2021-07-22 09:10:00|11023.6|11022.6|11024.3|11023.6|11025.6|11024.7|11023.2|11022.4|220
1626945300000|2021-07-22 09:15:00|11024.4|11023.7|11024.4|11023.7|11025.8|11025|11023.7|11022.8|213
1626945600000|2021-07-22 09:20:00|11024.3|11023.6|11026.5|11025.5|11026.6|11025.6|11022.9|11021.9|245
1626945900000|2021-07-22 09:25:00|11026.2|11025.3|11027.4|11026.4|11027.6|11026.7|11024.7|11023.9|305
1626946200000|2021-07-22 09:30:00|11027.5|11026.5|11026.1|11025.1|11027.5|11026.7|11025.4|11024.6|233
1626946500000|2021-07-22 09:35:00|11026.2|11025.2|11025.5|11024.5|11026.3|11025.5|11025|11024.3|266
1626946800000|2021-07-22 09:40:00|11025.4|11024.4|11024.6|11023.6|11026.9|11026|11024.1|11023.4|276
1626947100000|2021-07-22 09:45:00|11024.7|11023.7|11027.3|11026.3|11028.2|11027.4|11024.5|11023.5|245
1626947400000|2021-07-22 09:50:00|11027.4|11026.4|11025.2|11024.5|11027.9|11027.1|11025.2|11024.2|235
1626947700000|2021-07-22 09:55:00|11025.1|11024.4|11025.2|11024.5|11025.7|11025|11024.2|11023.2|201
1626948000000|2021-07-22 10:00:00|11024.9|11024.2|11024.7|11024|11025.1|11024.2|11022.4|11021.6|307
1626948300000|2021-07-22 10:05:00|11024.6|11023.9|11028.2|11027.2|11028.3|11027.4|11023.4|11022.6|384
1626948600000|2021-07-22 10:10:00|11028.3|11027.3|11030.4|11029.4|11030.6|11029.7|11028|11027.1|268
1626948900000|2021-07-22 10:15:00|11030.3|11029.3|11027.8|11026.8|11031.6|11030.8|11027.7|11026.8|196
1626949200000|2021-07-22 10:20:00|11027.9|11026.9|11030.7|11029.7|11030.9|11029.9|11027.7|11026.9|262
1626949500000|2021-07-22 10:25:00|11030.6|11029.6|11028.8|11027.8|11031.1|11030.2|11028.6|11027.7|214
1626949800000|2021-07-22 10:30:00|11028.7|11027.7|11029.8|11028.8|11029.9|11028.9|11027.8|11027|128
1626950100000|2021-07-22 10:35:00|11029.9|11028.9|11029|11028|11031|11030.1|11028.5|11027.6|158
1626950400000|2021-07-22 10:40:00|11028.9|11027.9|11032.2|11031.2|11033|11032|11028.8|11027.8|201
1626950700000|2021-07-22 10:45:00|11032.3|11031.3|11032.5|11031.5|11033.2|11032.4|11031.5|11030.6|208
1626951000000|2021-07-22 10:50:00|11032.6|11031.6|11034.7|11033.7|11034.8|11033.8|11031.7|11030.8|281
1626951300000|2021-07-22 10:55:00|11034.4|11033.4|11032.2|11031.2|11034.5|11033.5|11031.8|11031|330
1626951600000|2021-07-22 11:00:00|11032.3|11031.3|11030.5|11029.5|11032.5|11031.5|11027.3|11026.3|351
1626951900000|2021-07-22 11:05:00|11030.6|11029.6|11028.2|11027.5|11030.6|11029.8|11027.2|11026.5|385
1626952200000|2021-07-22 11:10:00|11028.4|11027.4|11026|11025|11028.4|11027.4|11023|11022.1|419
1626952500000|2021-07-22 11:15:00|11026.1|11025.1|11024.9|11023.9|11026.6|11025.7|11023.4|11022.4|335
1626952800000|2021-07-22 11:20:00|11025|11024|11022.8|11021.8|11025|11024.1|11022.4|11021.6|316
1626953100000|2021-07-22 11:25:00|11022.7|11022|11025.1|11024.4|11025.4|11024.4|11021.9|11021|381
1626953400000|2021-07-22 11:30:00|11025|11024.3|11025.7|11024.7|11026.5|11025.7|11024.2|11023.3|366
1626953700000|2021-07-22 11:35:00|11025.8|11024.8|11025|11024|11025.8|11025|11024.5|11023.7|290
1626954000000|2021-07-22 11:40:00|11025.1|11024.1|11021.5|11020.5|11026.4|11025.4|11021.5|11020.5|246
1626954300000|2021-07-22 11:45:00|11021.6|11020.6|11025.1|11024.4|11027.9|11026.9|11021.6|11020.6|932
1626954600000|2021-07-22 11:50:00|11025.3|11024.3|11026.9|11025.9|11029|11028.1|11024.9|11024|718
1626954900000|2021-07-22 11:55:00|11026.8|11026.1|11027.6|11026.6|11030.2|11029.2|11026|11025.1|688
1626955200000|2021-07-22 12:00:00|11027.5|11026.5|11024.4|11023.4|11027.6|11026.6|11021.5|11020.5|825
1626955500000|2021-07-22 12:05:00|11024.3|11023.3|11023.7|11022.7|11024.3|11023.4|11021.3|11020.3|758
1626955800000|2021-07-22 12:10:00|11023.4|11022.4|11025.7|11024.7|11025.8|11024.9|11023.1|11022.2|569
1626956100000|2021-07-22 12:15:00|11025.6|11024.6|11023.4|11022.4|11025.9|11025.1|11022.2|11021.3|547
1626956400000|2021-07-22 12:20:00|11023.5|11022.7|11023.7|11022.7|11024.1|11023.2|11020.5|11019.6|695
1626956700000|2021-07-22 12:25:00|11023.6|11022.9|11025.3|11021.8|11025.4|11023.6|11022.1|11021.2|358
1626957000000|2021-07-22 12:30:00|11024.9|11021.7|11011.4|11010.4|11024.9|11021.7|11010.8|11009.8|1049
1626957300000|2021-07-22 12:35:00|11011.3|11010.3|11007.7|11006.7|11013.1|11012.1|11007.3|11006.3|987
1626957600000|2021-07-22 12:40:00|11007.3|11006.3|11008.7|11007.7|11010.3|11009.4|11006.7|11005.7|742
1626957900000|2021-07-22 12:45:00|11008.6|11007.6|11008.1|11007.1|11010.1|11009.3|11006.6|11005.6|689
1626958200000|2021-07-22 12:50:00|11008.2|11007.2|11003|11002|11008.2|11007.2|11002.8|11001.8|698
1626958500000|2021-07-22 12:55:00|11003.1|11002.1|11007.5|11006.5|11008.7|11007.7|11001.9|11000.9|756
1626958800000|2021-07-22 13:00:00|11007.3|11006.3|11009.7|11008.7|11010|11009|11004.7|11003.8|657
1626959100000|2021-07-22 13:05:00|11009.6|11008.6|11007.1|11006.1|11009.6|11008.6|11006.3|11005.4|707
1626959400000|2021-07-22 13:10:00|11007|11006.3|11009.8|11009.1|11010.1|11009.4|11006.1|11005.4|750
1626959700000|2021-07-22 13:15:00|11009.7|11009|11015.4|11014.4|11017.1|11016.1|11009.4|11008.4|869
1626960000000|2021-07-22 13:20:00|11015.5|11014.5|11013.9|11013.2|11015.6|11014.6|11011.4|11010.4|672
1626960300000|2021-07-22 13:25:00|11014|11013.3|11012.1|11011.1|11015.5|11014.7|11011.5|11010.8|465
1626960600000|2021-07-22 13:30:00|11011.9|11010.9|11010.9|11009.9|11014.1|11013.2|11007.2|11006.3|667
1626960900000|2021-07-22 13:35:00|11010.5|11009.8|11011.4|11010.4|11011.6|11010.7|11006.1|11005.1|536
1626961200000|2021-07-22 13:40:00|11011.6|11010.6|11017.2|11016.2|11017.9|11016.9|11011.6|11010.6|637
1626961500000|2021-07-22 13:45:00|11017.1|11016.1|11016.3|11015.6|11021.3|11020.1|11012.4|11011.4|800
1626961800000|2021-07-22 13:50:00|11016.6|11015.7|11017.9|11016.9|11019.6|11018.6|11014.4|11013.5|758
1626962100000|2021-07-22 13:55:00|11017.8|11016.8|11018|11017|11018.2|11017.4|11015|11014.1|622
1626962400000|2021-07-22 14:00:00|11018.1|11017.1|11013.8|11013.1|11020.4|11019.4|11013.2|11012.3|700
1626962700000|2021-07-22 14:05:00|11014|11013|11015.8|11015.1|11015.8|11015.1|11010.6|11009.6|732
1626963000000|2021-07-22 14:10:00|11015.7|11015|11019.5|11018.5|11024.6|11023.6|11015.4|11014.6|725
1626963300000|2021-07-22 14:15:00|11019.6|11018.6|11016.8|11015.8|11020.7|11019.7|11015.6|11014.6|503
1626963600000|2021-07-22 14:20:00|11016.9|11015.9|11015.9|11014.9|11017.5|11016.6|11015.1|11014.3|456
1626963900000|2021-07-22 14:25:00|11016|11015|11017.9|11017.2|11018.4|11017.4|11014.5|11013.6|480
1626964200000|2021-07-22 14:30:00|11018|11017.3|11017.4|11016.4|11019.2|11018.4|11016.6|11015.8|570
1626964500000|2021-07-22 14:35:00|11017.2|11016.5|11018.5|11017.5|11019|11018.1|11015.6|11014.7|495
1626964800000|2021-07-22 14:40:00|11018.4|11017.4|11019.5|11018.8|11022.4|11021.6|11017.7|11016.9|614
1626965100000|2021-07-22 14:45:00|11019.6|11018.9|11017.9|11017.2|11020.3|11019.4|11016.5|11015.8|579
1626965400000|2021-07-22 14:50:00|11018|11017.3|11014.8|11013.8|11018|11017.3|11012.4|11011.4|778
1626965700000|2021-07-22 14:55:00|11014.9|11013.9|11014.7|11013.7|11016.6|11015.7|11013|11012.3|798
1626966000000|2021-07-22 15:00:00|11014.6|11013.6|11013.4|11012.4|11015.6|11014.9|11013|11012|670
1626966300000|2021-07-22 15:05:00|11013.2|11012.5|11015.3|11014.3|11015.3|11014.5|11012.5|11011.7|440
1626966600000|2021-07-22 15:10:00|11015.1|11014.4|11011.3|11010.3|11015.2|11014.4|11011.1|11010.3|419
1626966900000|2021-07-22 15:15:00|11011|11010.2|11010|11009.3|11011|11010.2|11008|11007.3|486
1626967200000|2021-07-22 15:20:00|11009.9|11009.2|11010.3|11009.6|11011.4|11010.4|11009|11008.3|452
1626967500000|2021-07-22 15:25:00|11010.2|11009.5|11009.5|11008.8|11010.7|11010|11007.9|11007.2|557
1626967800000|2021-07-22 15:30:00|11009.7|11008.7|11010.5|11009.5|11010.9|11010.1|11008.8|11008|397
1626968100000|2021-07-22 15:35:00|11010.4|11009.4|11013.6|11012.9|11015.1|11014.1|11010.4|11009.4|465
1626968400000|2021-07-22 15:40:00|11013.7|11013|11013.3|11012.3|11014|11013|11011.4|11010.7|385
1626968700000|2021-07-22 15:45:00|11013.1|11012.4|11010.8|11010.1|11013.9|11013.2|11010.3|11009.3|459
1626969000000|2021-07-22 15:50:00|11010.7|11010|11008.3|11007.6|11010.7|11010|11008.3|11007.5|262
1626969300000|2021-07-22 15:55:00|11008.2|11007.5|11012.1|11011.4|11012.6|11011.7|11008.2|11007.4|486
1626969600000|2021-07-22 16:00:00|11012.3|11011.3|11010.2|11009.2|11013.1|11012.2|11009.5|11008.7|416
1626969900000|2021-07-22 16:05:00|11010.3|11009.3|11007.2|11006.5|11010.9|11010|11007|11006.1|443
1626970200000|2021-07-22 16:10:00|11007.3|11006.6|11008.9|11007.9|11009.9|11009.1|11006.9|11006.1|386
1626970500000|2021-07-22 16:15:00|11009|11008|11011|11010|11011.7|11010.7|11008.4|11007.6|414
1626970800000|2021-07-22 16:20:00|11010.9|11010.2|11010.6|11009.6|11012.3|11011.3|11010.5|11009.6|308
1626971100000|2021-07-22 16:25:00|11010.5|11009.5|11011|11010|11011.4|11010.4|11009.5|11008.6|341
1626971400000|2021-07-22 16:30:00|11011.1|11010.4|11012.9|11011.9|11013.5|11012.6|11011.1|11010.4|412
1626971700000|2021-07-22 16:35:00|11012.8|11011.8|11014.3|11013.3|11015|11014.1|11012.7|11011.8|303
1626972000000|2021-07-22 16:40:00|11014.2|11013.2|11013.2|11012.2|11014.7|11013.8|11012.9|11012|361
1626972300000|2021-07-22 16:45:00|11013.1|11012.4|11012.6|11011.6|11013.9|11013|11011.4|11010.6|457
1626972600000|2021-07-22 16:50:00|11012.4|11011.7|11012.4|11011.7|11013.6|11012.6|11011.7|11010.9|435
1626972900000|2021-07-22 16:55:00|11012.5|11011.8|11013.1|11012.4|11014|11013.1|11011.9|11011.1|271
1626973200000|2021-07-22 17:00:00|11013.2|11012.5|11012.2|11011.2|11013.3|11012.5|11010.2|11009.3|307
1626973500000|2021-07-22 17:05:00|11012.6|11011.9|11015.1|11014.1|11015.4|11014.5|11012.6|11011.6|352
1626973800000|2021-07-22 17:10:00|11015|11014.3|11014.8|11013.8|11015.3|11014.6|11013.6|11012.8|276
1626974100000|2021-07-22 17:15:00|11014.7|11013.7|11019.5|11018.5|11019.6|11018.6|11014.5|11013.7|304
1626974400000|2021-07-22 17:20:00|11019.3|11018.3|11020.6|11019.9|11021.1|11020.4|11019.2|11018.3|386
1626974700000|2021-07-22 17:25:00|11020.5|11019.8|11019.5|11018.5|11020.7|11020|11018.7|11017.7|305
1626975000000|2021-07-22 17:30:00|11019.4|11018.4|11020.4|11019.7|11020.7|11020|11019.1|11018.3|286
1626975300000|2021-07-22 17:35:00|11020.3|11019.6|11021|11020.3|11021.3|11020.6|11020|11019.1|253
1626975600000|2021-07-22 17:40:00|11021.1|11020.4|11021.6|11020.9|11021.9|11021|11020.9|11020.1|255
1626975900000|2021-07-22 17:45:00|11021.5|11020.8|11022.2|11021.5|11022.8|11022|11021|11020.1|290
1626976200000|2021-07-22 17:50:00|11022.1|11021.4|11021.2|11020.5|11022.4|11021.6|11019.2|11018.2|410
1626976500000|2021-07-22 17:55:00|11021.3|11020.3|11021.5|11020.8|11021.8|11020.9|11020.1|11019.3|331
1626976800000|2021-07-22 18:00:00|11021.4|11020.7|11020.2|11019.5|11021.7|11020.8|11019.9|11018.9|323
1626977100000|2021-07-22 18:05:00|11020.6|11019.9|11020.1|11019.1|11020.6|11019.9|11019.2|11018.2|392
1626977400000|2021-07-22 18:10:00|11020|11019|11020.3|11019.3|11020.7|11019.7|11019.6|11018.8|326
1626977700000|2021-07-22 18:15:00|11020.2|11019.2|11017.8|11017.1|11020.5|11019.5|11017.2|11016.2|363
1626978000000|2021-07-22 18:20:00|11017.9|11016.9|11017.3|11016.6|11018|11017.1|11016.5|11015.6|307
1626978300000|2021-07-22 18:25:00|11017.4|11016.7|11018.9|11018.2|11019.1|11018.4|11017.4|11016.4|248
1626978600000|2021-07-22 18:30:00|11019|11018.3|11018.4|11017.7|11019.6|11018.9|11018.1|11017.4|186
1626978900000|2021-07-22 18:35:00|11018.5|11017.8|11020.8|11020.1|11021|11020.3|11018.4|11017.7|266
1626979200000|2021-07-22 18:40:00|11020.7|11020|11020.4|11019.7|11021.2|11020.5|11019.6|11018.8|261
1626979500000|2021-07-22 18:45:00|11020.3|11019.6|11020|11019|11020.5|11019.8|11019.6|11018.8|227
1626979800000|2021-07-22 18:50:00|11019.8|11019.1|11018.6|11017.6|11020.1|11019.3|11017.8|11016.9|192
1626980100000|2021-07-22 18:55:00|11018.5|11017.5|11015|11014.3|11019.1|11018.4|11014.9|11013.9|381
1626980400000|2021-07-22 19:00:00|11015.1|11014.4|11014.2|11013.2|11015.5|11014.6|11013.4|11012.6|322
1626980700000|2021-07-22 19:05:00|11014.1|11013.4|11011.2|11010.2|11014.2|11013.5|11010.3|11009.4|365
1626981000000|2021-07-22 19:10:00|11011.1|11010.1|11010.8|11009.8|11011.3|11010.5|11010|11009|241
1626981300000|2021-07-22 19:15:00|11010.9|11009.9|11011.4|11010.4|11011.4|11010.5|11010.2|11009.2|211
1626981600000|2021-07-22 19:20:00|11011.3|11010.3|11012.5|11011.8|11012.8|11012|11011.2|11010.3|232
1626981900000|2021-07-22 19:25:00|11012.4|11011.7|11010.8|11009.8|11012.9|11012.1|11010.6|11009.7|355
1626982200000|2021-07-22 19:30:00|11010.7|11009.7|11010|11009|11010.7|11009.8|11009.5|11008.6|308
1626982500000|2021-07-22 19:35:00|11010.1|11009.1|11010.1|11009.1|11010.1|11009.2|11009.3|11008.4|232
1626982800000|2021-07-22 19:40:00|11010|11009|11010.4|11009.7|11010.6|11009.7|11009|11008|250
1626983100000|2021-07-22 19:45:00|11010.5|11009.5|11011.1|11010.4|11011.4|11010.6|11010.4|11009.5|153
1626983400000|2021-07-22 19:50:00|11011|11010.3|11012.1|11011.1|11012.5|11011.7|11010.7|11009.8|237
1626983700000|2021-07-22 19:55:00|11012|11011|11014.7|11013.7|11014.8|11013.8|11012|11011|353
1626984000000|2021-07-22 20:00:00|11014.6|11013.6|11017|11016|11017.3|11016.5|11014.6|11013.6|337
1626984300000|2021-07-22 20:05:00|11017.1|11016.1|11017|11016|11017.3|11016.5|11016.8|11015.8|88
1626984600000|2021-07-22 20:10:00|11016.9|11015.9|11018.1|11017.1|11018.7|11017.7|11016.8|11015.8|99
1626984900000|2021-07-22 20:15:00|11018|11017|11019|11018|11019|11018.2|11017.5|11016.5|109
1626985200000|2021-07-22 20:20:00|11019.1|11018.1|11018.7|11017.7|11019.2|11018.3|11018.5|11017.5|75
1626985500000|2021-07-22 20:25:00|11018.6|11017.6|11018.6|11017.6|11019.2|11018.4|11017.8|11016.9|74
1626985800000|2021-07-22 20:30:00|11018.5|11017.5|11019.3|11018.3|11020.6|11019.8|11018.5|11017.5|141
1626986100000|2021-07-22 20:35:00|11019.2|11018.2|11018.7|11017.7|11019.3|11018.3|11018|11017|134
1626986400000|2021-07-22 20:40:00|11018.6|11017.6|11019.1|11018.1|11019.8|11018.8|11018.5|11017.5|87
1626986700000|2021-07-22 20:45:00|11019|11018|11019.1|11018.1|11019.2|11018.2|11018.8|11017.9|66
1626987000000|2021-07-22 20:50:00|11019|11018|11018.5|11017.5|11019.1|11018.1|11018.2|11017.2|141
1626987300000|2021-07-22 20:55:00|11018.2|11017.2|11016|11015|11018.3|11017.3|11016|11012.6|133
1626987600000|2021-07-22 21:00:00|11015.4|11012.5|11015.7|11009.7|11019.4|11013.4|11009.7|11005.3|50
1626987900000|2021-07-22 21:05:00|11018.8|11012.8|11015|11009|11018.8|11012.8|11011.7|11005.7|754
1626988200000|2021-07-22 21:10:00|11014.7|11008.7|11016.9|11010.9|11018.4|11012.4|11013.4|11007.4|1002
1626988500000|2021-07-22 21:15:00|11016.7|11010.7|11015.8|11009.8|11017.9|11011.9|11014.5|11008.5|1283
1626988800000|2021-07-22 21:20:00|11015.7|11009.7|11016.1|11010.1|11017.7|11011.7|11013.5|11007.5|1193
1626989100000|2021-07-22 21:25:00|11016.4|11010.4|11016.5|11010.5|11017.7|11011.7|11014.2|11008.2|1339
1626989400000|2021-07-22 21:30:00|11015.7|11009.7|11016.5|11011.5|11018.2|11012.5|11014.9|11008.9|916
1626989700000|2021-07-22 21:35:00|11016.7|11011.4|11018|11012|11018.9|11012.9|11014.1|11009.7|564
1626990000000|2021-07-22 21:40:00|11018.1|11012.1|11018|11012|11018.5|11012.5|11017.2|11011.2|255
1626990300000|2021-07-22 21:45:00|11017.6|11011.6|11017.2|11011.2|11018.7|11013|11016|11010|1131
1626990600000|2021-07-22 21:50:00|11017.3|11011.3|11016.5|11010.5|11017.6|11011.9|11015.8|11009.8|784
1626990900000|2021-07-22 21:55:00|11017|11011|11017.2|11011.2|11018.3|11012.4|11015.6|11009.6|474
1626991200000|2021-07-22 22:00:00|11017.7|11011.7|11016.9|11014.8|11018.1|11015.6|11015.5|11011.1|685
1626991500000|2021-07-22 22:05:00|11016.6|11015.6|11016.9|11014.7|11018.1|11015.6|11016.1|11012.6|545
1626991800000|2021-07-22 22:10:00|11016.8|11014.9|11016.8|11014.9|11017.3|11015.7|11016.1|11014|480
1626992100000|2021-07-22 22:15:00|11016.4|11015.4|11016|11014.4|11017.1|11015.9|11015.6|11014.4|141
1626992400000|2021-07-22 22:20:00|11015.6|11014.6|11015.2|11014.2|11016.1|11015.1|11015.1|11013.8|114
1626992700000|2021-07-22 22:25:00|11015.1|11014.1|11014.5|11013.5|11015.9|11014.2|11014.4|11013.1|191
1626993000000|2021-07-22 22:30:00|11014.6|11013.6|11015.1|11014.1|11015.7|11014.3|11014.5|11013.5|60
1626993300000|2021-07-22 22:35:00|11015|11014|11015.5|11014.5|11015.6|11014.5|11015|11013.8|55
1626993600000|2021-07-22 22:40:00|11015.4|11014.4|11015.3|11014.3|11015.5|11014.5|11015.1|11014.1|91
1626993900000|2021-07-22 22:45:00|11015.5|11014.5|11015.8|11014.8|11015.9|11015|11015.5|11014.5|66
1626994200000|2021-07-22 22:50:00|11015.7|11014.7|11015.8|11014.8|11015.8|11014.8|11015.7|11014.7|34
1626994500000|2021-07-22 22:55:00|11015.7|11014.7|11015.8|11014.8|11016.3|11015.1|11015.7|11014.5|122
1626994800000|2021-07-22 23:00:00|11015.9|11014.9|11016.3|11015.3|11016.5|11015.5|11015.7|11014.7|63
1626995100000|2021-07-22 23:05:00|11016.2|11015.5|11014.5|11013.5|11016.3|11015.5|11014.5|11013.5|105
1626995400000|2021-07-22 23:10:00|11014.6|11013.6|11014.6|11013.6|11014.7|11013.8|11014.3|11013.5|75
1626995700000|2021-07-22 23:15:00|11014.5|11013.5|11014|11013|11014.6|11013.6|11013.7|11012.8|87
1626996000000|2021-07-22 23:20:00|11013.9|11012.9|11014.6|11013.6|11014.7|11013.7|11013.7|11012.8|43
1626996300000|2021-07-22 23:25:00|11014.3|11013.3|11013.3|11012.3|11014.4|11013.4|11013.2|11012.3|55
1626996600000|2021-07-22 23:30:00|11013.1|11012.4|11011.6|11010.9|11013.4|11012.4|11011.6|11010.7|68
1626996900000|2021-07-22 23:35:00|11011.7|11010.7|11011.3|11010.6|11011.8|11010.8|11010|11009.2|147
1626997200000|2021-07-22 23:40:00|11011.4|11010.7|11011|11010|11011.4|11010.7|11009.4|11008.5|148
1626997500000|2021-07-22 23:45:00|11010.8|11009.8|11011.6|11010.6|11011.8|11010.9|11009.1|11008.3|76
1626997800000|2021-07-22 23:50:00|11011.7|11010.7|11012.4|11011.4|11012.4|11011.6|11011.4|11010.5|89
1626998100000|2021-07-22 23:55:00|11012.3|11011.6|11014.7|11014|11014.9|11014|11012.1|11011.2|163
1626998400000|2021-07-23 00:00:00|11014.8|11013.8|11013|11012|11014.8|11013.8|11012|11011.1|222
1626998700000|2021-07-23 00:05:00|11013.1|11012.1|11014.8|11013.8|11014.8|11014|11013|11012|149
1626999000000|2021-07-23 00:10:00|11014.7|11013.7|11013.9|11013.2|11014.8|11013.8|11013.3|11012.3|126
1626999300000|2021-07-23 00:15:00|11014|11013.3|11012.7|11012|11014.3|11013.3|11012.6|11011.7|89
1626999600000|2021-07-23 00:20:00|11012.9|11011.9|11012.9|11011.9|11013.7|11012.9|11012.7|11011.7|115
1626999900000|2021-07-23 00:25:00|11012.8|11011.8|11013.5|11012.5|11013.7|11012.8|11012.3|11011.5|106
1627000200000|2021-07-23 00:30:00|11013.6|11012.6|11013.5|11012.5|11014.1|11013.1|11013.4|11012.4|84
1627000500000|2021-07-23 00:35:00|11013.4|11012.7|11014.2|11013.2|11014.8|11013.8|11013.3|11012.5|100
1627000800000|2021-07-23 00:40:00|11014.1|11013.4|11014.4|11013.4|11014.9|11014|11014|11013.2|56
1627001100000|2021-07-23 00:45:00|11014.3|11013.3|11014.4|11013.7|11014.8|11013.9|11013.6|11012.9|86
1627001400000|2021-07-23 00:50:00|11014.5|11013.5|11014|11013|11015.4|11014.5|11013.9|11012.9|78
1627001700000|2021-07-23 00:55:00|11013.9|11012.9|11014.2|11013.2|11015.4|11014.5|11012.8|11011.8|201
1627002000000|2021-07-23 01:00:00|11014|11013|11014.2|11013.2|11014.3|11013.4|11013|11012|188
1627002300000|2021-07-23 01:05:00|11014.1|11013.4|11015.3|11014.3|11016|11015.1|11014|11013.3|116
1627002600000|2021-07-23 01:10:00|11015|11014.4|11016.3|11015.3|11016.5|11015.5|11015|11014.2|75
1627002900000|2021-07-23 01:15:00|11016.1|11015.4|11017.1|11016.1|11017.2|11016.4|11016.1|11015.3|88
1627003200000|2021-07-23 01:20:00|11017|11016.3|11016.8|11016.1|11017.1|11016.3|11016.3|11015.5|93
1627003500000|2021-07-23 01:25:00|11017|11016|11016.9|11016.2|11017.2|11016.4|11016.4|11015.6|112
1627003800000|2021-07-23 01:30:00|11017.1|11016.1|11016.5|11015.8|11017.1|11016.3|11016.4|11015.6|110
1627004100000|2021-07-23 01:35:00|11016.7|11015.7|11016.9|11015.9|11017|11016.2|11016.2|11015.4|128
1627004400000|2021-07-23 01:40:00|11017|11016|11017.1|11016.1|11017.1|11016.3|11016.5|11015.6|86
1627004700000|2021-07-23 01:45:00|11017|11016|11017|11016|11017.1|11016.2|11016|11015.2|91
1627005000000|2021-07-23 01:50:00|11016.9|11015.9|11017.6|11016.6|11017.7|11016.8|11016.8|11015.9|66
1627005300000|2021-07-23 01:55:00|11017.5|11016.8|11017|11016.3|11017.7|11016.8|11016.8|11015.9|74
1627005600000|2021-07-23 02:00:00|11017.1|11016.4|11018.6|11017.6|11018.7|11017.9|11017|11016.2|96
1627005900000|2021-07-23 02:05:00|11018.5|11017.8|11019.9|11018.9|11020|11019.1|11018|11017.1|141
1627006200000|2021-07-23 02:10:00|11020|11019|11020.1|11019.1|11020.8|11019.9|11019.8|11018.9|139
1627006500000|2021-07-23 02:15:00|11020.2|11019.2|11026.5|11025.5|11026.5|11025.5|11020|11019.1|155
1627006800000|2021-07-23 02:20:00|11026.7|11025.7|11025|11024|11029|11028|11024.2|11023.2|330
1627007100000|2021-07-23 02:25:00|11024.8|11024.1|11024.9|11023.9|11026.2|11025.4|11024.5|11023.5|202
1627007400000|2021-07-23 02:30:00|11025|11024|11024.3|11023.6|11025.7|11024.9|11024.1|11023.3|192
1627007700000|2021-07-23 02:35:00|11024.2|11023.5|11025.5|11024.5|11025.8|11024.9|11024.2|11023.4|122
1627008000000|2021-07-23 02:40:00|11025.4|11024.4|11024.6|11023.9|11025.5|11024.8|11024.4|11023.5|169
1627008300000|2021-07-23 02:45:00|11024.5|11023.8|11024.5|11023.8|11024.9|11023.9|11024.2|11023.2|146
1627008600000|2021-07-23 02:50:00|11024.6|11023.9|11024.9|11023.9|11025.3|11024.4|11024.4|11023.4|160
1627008900000|2021-07-23 02:55:00|11024.8|11023.8|11024.8|11023.8|11025.2|11024.4|11024.3|11023.4|187
1627009200000|2021-07-23 03:00:00|11024.9|11023.9|11024.7|11023.7|11025.3|11024.5|11024.5|11023.7|97
1627009500000|2021-07-23 03:05:00|11024.8|11023.8|11024.5|11023.5|11024.9|11024.1|11024.2|11023.4|100
1627009800000|2021-07-23 03:10:00|11024.3|11023.6|11023.6|11022.9|11024.8|11023.9|11023.2|11022.4|208
1627010100000|2021-07-23 03:15:00|11023.8|11022.8|11024.8|11023.8|11024.9|11024|11023.6|11022.7|129
1627010400000|2021-07-23 03:20:00|11024.7|11024|11024.6|11023.6|11024.8|11024|11024.1|11023.3|135
1627010700000|2021-07-23 03:25:00|11024.5|11023.8|11025.4|11024.7|11025.7|11024.7|11024.2|11023.3|85
1627011000000|2021-07-23 03:30:00|11025.6|11024.6|11025.6|11024.6|11026.7|11025.8|11025.4|11024.5|114
1627011300000|2021-07-23 03:35:00|11025.4|11024.7|11026.1|11025.1|11026.6|11025.8|11025.3|11024.5|110
1627011600000|2021-07-23 03:40:00|11026.2|11025.2|11028.3|11027.3|11030.7|11029.7|11026|11025.1|494
1627011900000|2021-07-23 03:45:00|11028.1|11027.4|11028.8|11028.1|11031|11030.3|11027.5|11026.7|388
1627012200000|2021-07-23 03:50:00|11029.1|11028|11027.8|11026.8|11030.4|11029.5|11027.7|11026.7|451
1627012500000|2021-07-23 03:55:00|11027.7|11026.7|11027.9|11026.9|11028.6|11027.6|11027|11026.1|283
1627012800000|2021-07-23 04:00:00|11027.8|11026.8|11026|11025|11027.8|11026.8|11025.7|11024.7|221
1627013100000|2021-07-23 04:05:00|11026.1|11025.1|11026.4|11025.4|11027.4|11026.6|11025.7|11024.9|324
1627013400000|2021-07-23 04:10:00|11026.3|11025.3|11026.6|11025.6|11026.7|11025.9|11025.6|11024.6|167
1627013700000|2021-07-23 04:15:00|11026.5|11025.5|11026.3|11025.3|11026.7|11025.8|11025.9|11024.9|100
1627014000000|2021-07-23 04:20:00|11026.2|11025.2|11025.6|11024.6|11026.9|11025.9|11025.5|11024.5|132
1627014300000|2021-07-23 04:25:00|11025.7|11024.7|11025.9|11024.9|11026.9|11025.9|11025.6|11024.6|92
1627014600000|2021-07-23 04:30:00|11026|11025|11025.9|11024.9|11026.6|11025.7|11025.7|11024.8|77
1627014900000|2021-07-23 04:35:00|11026|11025|11025.6|11024.6|11026.1|11025.2|11025.5|11024.5|69
1627015200000|2021-07-23 04:40:00|11025.9|11024.9|11025.6|11024.9|11026.3|11025.3|11025.5|11024.6|60
1627015500000|2021-07-23 04:45:00|11025.7|11024.7|11025.7|11024.7|11026|11025.1|11025.5|11024.6|88
1627015800000|2021-07-23 04:50:00|11025.8|11024.8|11025.5|11024.5|11026|11025.2|11025.3|11024.4|60
1627016100000|2021-07-23 04:55:00|11025.3|11024.6|11027.4|11026.4|11027.7|11026.8|11025.3|11024.5|105
1627016400000|2021-07-23 05:00:00|11027.5|11026.5|11027.3|11026.3|11027.5|11026.6|11026.9|11025.9|149
1627016700000|2021-07-23 05:05:00|11027.2|11026.2|11026.6|11025.6|11027.3|11026.4|11026.3|11025.3|77
1627017000000|2021-07-23 05:10:00|11026.5|11025.5|11026|11025|11027.1|11026.1|11025.4|11024.4|126
1627017300000|2021-07-23 05:15:00|11026.1|11025.1|11026|11025|11026.7|11025.8|11025.3|11024.5|52
1627017600000|2021-07-23 05:20:00|11025.8|11025.1|11025.5|11024.8|11026.9|11026|11025.4|11024.6|121
1627017900000|2021-07-23 05:25:00|11025.4|11024.7|11026.1|11025.1|11026.7|11025.7|11025.1|11024.2|99
1627018200000|2021-07-23 05:30:00|11026.3|11025.3|11026.3|11025.3|11026.7|11025.7|11025.8|11024.9|90
1627018500000|2021-07-23 05:35:00|11026.2|11025.2|11026.7|11025.7|11026.8|11026|11026|11025.2|62
1627018800000|2021-07-23 05:40:00|11026.6|11025.6|11026.6|11025.6|11027.2|11026.2|11026.4|11025.5|58
1627019100000|2021-07-23 05:45:00|11026.7|11025.7|11027.4|11026.4|11027.6|11026.6|11026.7|11025.7|383
1627019400000|2021-07-23 05:50:00|11027.3|11026.3|11028.4|11027.4|11028.4|11027.5|11027|11026.1|133
1627019700000|2021-07-23 05:55:00|11028.3|11027.3|11027.7|11026.7|11028.4|11027.5|11027.4|11026.7|231
1627020000000|2021-07-23 06:00:00|11027.6|11026.6|11029.7|11029|11031.5|11030.5|11026.9|11026.1|377
1627020300000|2021-07-23 06:05:00|11029.6|11028.9|11030.1|11029.4|11031.4|11030.5|11029.6|11028.9|286
1627020600000|2021-07-23 06:10:00|11030.2|11029.5|11028.9|11027.9|11031.3|11030.4|11028.7|11027.8|240
1627020900000|2021-07-23 06:15:00|11029|11028|11028.2|11027.5|11029.8|11029.1|11026.9|11026|368
1627021200000|2021-07-23 06:20:00|11028.1|11027.4|11028|11027.3|11029|11028.1|11027|11026.2|288
1627021500000|2021-07-23 06:25:00|11028.1|11027.4|11027.7|11026.7|11028.1|11027.4|11026.9|11026|185
1627021800000|2021-07-23 06:30:00|11027.2|11026.2|11027.9|11026.9|11028.3|11027.3|11026.7|11026|196
1627022100000|2021-07-23 06:35:00|11028|11027|11027.7|11026.7|11029.2|11028.4|11027|11026|198
1627022400000|2021-07-23 06:40:00|11027.8|11026.8|11027.8|11026.8|11028.4|11027.5|11026.9|11026|228
1627022700000|2021-07-23 06:45:00|11027.7|11027|11028.3|11027.6|11028.8|11028|11027.2|11026.2|272
1627023000000|2021-07-23 06:50:00|11028.4|11027.4|11028.9|11027.9|11029.6|11028.8|11027.9|11026.9|159
1627023300000|2021-07-23 06:55:00|11028.8|11027.8|11029.7|11029|11030.8|11029.8|11028.6|11027.8|284
1627023600000|2021-07-23 07:00:00|11029.8|11029.1|11033.9|11032.9|11034|11033.3|11028.1|11027.3|547
1627023900000|2021-07-23 07:05:00|11034|11033.3|11035.5|11034.8|11036.3|11035.4|11033.7|11032.7|440
1627024200000|2021-07-23 07:10:00|11035.7|11034.7|11033.8|11032.8|11036.2|11035.3|11033.1|11032.4|391
1627024500000|2021-07-23 07:15:00|11034.1|11033.1|11034.4|11033.4|11034.6|11033.8|11031.5|11030.7|480
1627024800000|2021-07-23 07:20:00|11034.3|11033.6|11038.1|11037.4|11039.5|11038.6|11033.8|11032.9|411
1627025100000|2021-07-23 07:25:00|11038.2|11037.2|11036.3|11035.6|11038.7|11037.9|11035.6|11034.6|277
1627025400000|2021-07-23 07:30:00|11036.4|11035.4|11036.2|11035.2|11042|11041.2|11036.1|11035.1|496
1627025700000|2021-07-23 07:35:00|11036.1|11035.1|11038.2|11037.2|11038.9|11037.9|11035.4|11034.4|395
1627026000000|2021-07-23 07:40:00|11037.8|11037.1|11039|11038|11040|11039.2|11037.5|11036.5|397
1627026300000|2021-07-23 07:45:00|11038.9|11037.9|11035.3|11034.6|11040.3|11039.3|11035.2|11034.3|372
1627026600000|2021-07-23 07:50:00|11035.5|11034.5|11035.1|11034.1|11035.7|11034.8|11033|11032|419
1627026900000|2021-07-23 07:55:00|11035|11034|11034|11033|11035.7|11034.8|11031.9|11031.1|319
1627027200000|2021-07-23 08:00:00|11034.1|11033.1|11035.1|11034.1|11035.2|11034.4|11031.4|11030.6|422
1627027500000|2021-07-23 08:05:00|11035.2|11034.2|11036.1|11035.1|11036.7|11035.8|11034.2|11033.4|361
1627027800000|2021-07-23 08:10:00|11036.2|11035.2|11033.8|11032.8|11036.5|11035.6|11032.2|11031.3|316
1627028100000|2021-07-23 08:15:00|11033.7|11032.7|11040.2|11039.5|11040.2|11039.5|11033.7|11032.7|281
1627028400000|2021-07-23 08:20:00|11040.3|11039.3|11045.8|11044.8|11046.9|11046|11040.3|11039.3|542
1627028700000|2021-07-23 08:25:00|11045.9|11044.9|11045.2|11044.2|11047.7|11046.8|11044.7|11043.7|404
1627029000000|2021-07-23 08:30:00|11045.3|11044.6|11044.5|11043.5|11046.2|11045.4|11041.4|11040.4|472
1627029300000|2021-07-23 08:35:00|11044.4|11043.4|11046|11045|11046.9|11045.9|11044.4|11043.4|385
1627029600000|2021-07-23 08:40:00|11045.9|11044.9|11046.5|11045.5|11047.2|11046.2|11044.8|11043.8|412
1627029900000|2021-07-23 08:45:00|11046.7|11045.7|11047.4|11046.4|11049|11048|11046.4|11045.4|381
1627030200000|2021-07-23 08:50:00|11047.5|11046.5|11047.9|11046.9|11048.6|11047.7|11046.2|11045.3|310
1627030500000|2021-07-23 08:55:00|11048.1|11047.1|11049|11048|11049.1|11048.3|11047.6|11046.6|337
1627030800000|2021-07-23 09:00:00|11049.1|11048.4|11047.5|11046.8|11050.3|11049.4|11046.2|11045.4|359
1627031100000|2021-07-23 09:05:00|11047.8|11047|11047.2|11046.2|11049|11048|11045.9|11044.9|350
1627031400000|2021-07-23 09:10:00|11047.1|11046.1|11047.2|11046.2|11048.6|11047.7|11046.9|11046.1|306
1627031700000|2021-07-23 09:15:00|11047.3|11046.3|11046.6|11045.6|11047.7|11046.8|11045.8|11044.8|251
1627032000000|2021-07-23 09:20:00|11046.5|11045.8|11047.7|11046.7|11049.1|11048.1|11046.1|11045.1|242
1627032300000|2021-07-23 09:25:00|11047.4|11046.5|11049|11048|11049.1|11048.1|11047.2|11046.3|167
1627032600000|2021-07-23 09:30:00|11048.9|11048.2|11049|11048|11049.9|11049|11048.6|11047.6|207
1627032900000|2021-07-23 09:35:00|11048.8|11048.1|11047|11046|11048.9|11048.2|11046.8|11046|251
1627033200000|2021-07-23 09:40:00|11047.1|11046.1|11046.6|11045.6|11047.1|11046.4|11045|11044.1|274
1627033500000|2021-07-23 09:45:00|11046.5|11045.5|11045.1|11044.1|11046.9|11046|11044.4|11043.5|180
1627033800000|2021-07-23 09:50:00|11045|11044.3|11045.4|11044.4|11046|11045|11043.9|11043|244
1627034100000|2021-07-23 09:55:00|11045.5|11044.5|11045.7|11044.7|11045.7|11044.8|11043.9|11043|223
1627034400000|2021-07-23 10:00:00|11045.4|11045|11045.4|11044.4|11047.4|11046.5|11045|11044|335
1627034700000|2021-07-23 10:05:00|11045.5|11044.5|11044.6|11043.6|11046.1|11045.1|11044.1|11043.1|267
1627035000000|2021-07-23 10:10:00|11044.5|11043.5|11043.5|11042.5|11045.3|11044.6|11042.1|11041.1|303
1627035300000|2021-07-23 10:15:00|11043.6|11042.6|11043.1|11042.1|11044.7|11043.8|11042.9|11042|287
1627035600000|2021-07-23 10:20:00|11043|11042.4|11046.1|11045.1|11046.7|11045.8|11043|11042.1|154
1627035900000|2021-07-23 10:25:00|11046.2|11045.2|11045.5|11044.5|11046.7|11045.8|11045.1|11044.3|230
1627036200000|2021-07-23 10:30:00|11045.4|11044.4|11046.6|11045.6|11046.8|11045.8|11044.2|11043.2|291
1627036500000|2021-07-23 10:35:00|11046.7|11045.7|11043.5|11042.5|11047|11046.1|11043|11042|232
1627036800000|2021-07-23 10:40:00|11043.3|11042.3|11044.4|11043.4|11045.4|11044.4|11042.7|11041.8|176
1627037100000|2021-07-23 10:45:00|11044.5|11043.5|11046.7|11045.7|11047.4|11046.4|11044.2|11043.3|224
1627037400000|2021-07-23 10:50:00|11046.8|11045.8|11047.2|11046.2|11047.4|11046.7|11046.5|11045.7|175
1627037700000|2021-07-23 10:55:00|11047.3|11046.3|11048.7|11047.7|11049.2|11048.3|11046.5|11045.7|188
1627038000000|2021-07-23 11:00:00|11048.8|11047.8|11048.2|11047.5|11048.8|11048|11046.9|11046|290
1627038300000|2021-07-23 11:05:00|11047.9|11047.2|11047.7|11046.7|11049.1|11048.2|11047.4|11046.5|276
1627038600000|2021-07-23 11:10:00|11047.6|11046.6|11046.3|11045.3|11048.4|11047.4|11045.8|11044.9|283
1627038900000|2021-07-23 11:15:00|11046.4|11045.4|11047.2|11046.2|11049.1|11048.4|11046|11045.3|271
1627039200000|2021-07-23 11:20:00|11047.3|11046.3|11049.6|11048.6|11049.6|11048.8|11047|11046|321
1627039500000|2021-07-23 11:25:00|11049.7|11048.7|11052.4|11051.7|11053.4|11052.4|11049.5|11048.6|366
1627039800000|2021-07-23 11:30:00|11052.6|11051.6|11054.3|11053.3|11058|11057|11052.4|11051.5|497
1627040100000|2021-07-23 11:35:00|11054.4|11053.4|11053.6|11052.9|11056.7|11055.7|11053.6|11052.7|385
1627040400000|2021-07-23 11:40:00|11053.7|11053|11053.8|11052.8|11053.8|11053|11052.9|11052|254
1627040700000|2021-07-23 11:45:00|11054.1|11053.1|11054.1|11053.1|11055.1|11054.2|11053.2|11052.2|284
1627041000000|2021-07-23 11:50:00|11054.2|11053.2|11053.4|11052.4|11054.8|11053.9|11053|11052.2|247
1627041300000|2021-07-23 11:55:00|11053.2|11052.5|11053.3|11052.3|11054.1|11053.2|11053|11052.1|191
1627041600000|2021-07-23 12:00:00|11053.6|11052.9|11057.1|11056.1|11057.1|11056.2|11052.5|11051.6|362
1627041900000|2021-07-23 12:05:00|11057|11056|11057.5|11056.5|11059.4|11058.4|11056.1|11055.3|480
1627042200000|2021-07-23 12:10:00|11057.6|11056.8|11056.9|11055.9|11058.1|11057.3|11056.3|11055.4|374
1627042500000|2021-07-23 12:15:00|11056.8|11055.8|11056.4|11055.4|11057.6|11056.7|11055.3|11054.5|296
1627042800000|2021-07-23 12:20:00|11056.3|11055.3|11055.1|11054.1|11057.6|11056.7|11054.7|11053.9|359
1627043100000|2021-07-23 12:25:00|11055.2|11054.2|11054.7|11053.7|11056.4|11055.6|11054|11053|387
1627043400000|2021-07-23 12:30:00|11054.9|11053.9|11052.8|11051.8|11055.3|11054.3|11050.5|11049.7|493
1627043700000|2021-07-23 12:35:00|11052.9|11051.9|11050.9|11049.9|11053.3|11052.4|11050.6|11049.7|411
1627044000000|2021-07-23 12:40:00|11050.8|11049.8|11049|11048.3|11051.4|11050.5|11048.3|11047.5|532
1627044300000|2021-07-23 12:45:00|11049.1|11048.1|11048|11047|11049.1|11048.3|11046.2|11045.3|482
1627044600000|2021-07-23 12:50:00|11048.2|11047.2|11050.7|11050|11051.6|11050.6|11048.1|11047.2|357
1627044900000|2021-07-23 12:55:00|11050.6|11049.9|11049|11048|11052.3|11051.3|11048.7|11047.8|435
1627045200000|2021-07-23 13:00:00|11048.9|11047.9|11048.9|11047.9|11050.4|11049.6|11048.7|11047.8|369
1627045500000|2021-07-23 13:05:00|11048.6|11047.6|11043.4|11042.4|11051|11050.1|11042.4|11041.5|431
1627045800000|2021-07-23 13:10:00|11043.5|11042.5|11045.3|11044.3|11045.9|11045|11042.8|11041.9|407
1627046100000|2021-07-23 13:15:00|11045.2|11044.5|11050.2|11049.2|11050.2|11049.4|11044.6|11043.6|391
1627046400000|2021-07-23 13:20:00|11050.3|11049.3|11048.4|11047.4|11050.7|11050|11048|11047.2|335
1627046700000|2021-07-23 13:25:00|11048.3|11047.3|11053.5|11052.5|11054.8|11053.8|11048.3|11047.3|566
1627047000000|2021-07-23 13:30:00|11053.7|11053|11054.1|11053.1|11055.1|11054.2|11049.5|11048.6|730
1627047300000|2021-07-23 13:35:00|11054|11053|11052.9|11052.2|11055.3|11054.4|11051.5|11050.7|592
1627047600000|2021-07-23 13:40:00|11052.7|11052|11053.1|11052.1|11054.7|11053.7|11051.9|11051.1|524
1627047900000|2021-07-23 13:45:00|11052.7|11051.7|11044.9|11043.9|11052.7|11051.7|11044.5|11043.5|649
1627048200000|2021-07-23 13:50:00|11044.4|11043.7|11042.1|11041.1|11045.6|11044.6|11039.3|11038.3|725
1627048500000|2021-07-23 13:55:00|11042.3|11041.3|11042.4|11041.4|11044.8|11044|11041|11040.2|643
1627048800000|2021-07-23 14:00:00|11042.3|11041.3|11043.1|11042.1|11044.5|11043.5|11040.8|11039.8|549
1627049100000|2021-07-23 14:05:00|11043.2|11042.2|11045|11044.3|11045.3|11044.3|11042.2|11041.3|354
1627049400000|2021-07-23 14:10:00|11044.9|11044|11045.8|11044.8|11046.3|11045.4|11042.1|11041.3|425
1627049700000|2021-07-23 14:15:00|11046.1|11045.4|11048.1|11047.1|11048.8|11048|11045.6|11044.7|504
1627050000000|2021-07-23 14:20:00|11048|11047.3|11045.4|11044.4|11048.3|11047.5|11044.7|11043.8|450
1627050300000|2021-07-23 14:25:00|11045.3|11044.7|11047.4|11046.4|11048.1|11047.1|11045.1|11044.3|437
1627050600000|2021-07-23 14:30:00|11047.5|11046.5|11048.5|11047.5|11051.2|11050.2|11046.5|11045.6|564
1627050900000|2021-07-23 14:35:00|11048.6|11047.6|11052.3|11051.3|11053.3|11052.4|11048.4|11047.5|573
1627051200000|2021-07-23 14:40:00|11052.2|11051.2|11054.8|11053.8|11056.7|11055.9|11051.8|11051|555
1627051500000|2021-07-23 14:45:00|11054.5|11053.5|11053.3|11052.3|11056.2|11055.2|11052.2|11051.4|448
1627051800000|2021-07-23 14:50:00|11053.4|11052.4|11058.5|11057.8|11059.4|11058.6|11053|11052.3|594
1627052100000|2021-07-23 14:55:00|11058.6|11057.6|11057|11056.3|11059.8|11059.1|11056.8|11056.1|544
1627052400000|2021-07-23 15:00:00|11057.1|11056.4|11055.9|11054.9|11057.2|11056.4|11053.7|11052.8|569
1627052700000|2021-07-23 15:05:00|11055.7|11054.7|11056.3|11055.3|11057.2|11056.5|11054.8|11054|412
1627053000000|2021-07-23 15:10:00|11056.4|11055.4|11056.5|11055.5|11058.2|11057.3|11055.7|11054.7|481
1627053300000|2021-07-23 15:15:00|11056.4|11055.4|11055|11054.3|11056.8|11055.9|11055|11054.1|232
1627053600000|2021-07-23 15:20:00|11054.9|11054.2|11053.1|11052.4|11056.3|11055.4|11052.8|11051.9|291
1627053900000|2021-07-23 15:25:00|11053.2|11052.5|11053.3|11052.3|11054.6|11053.7|11051|11050.3|537
1627054200000|2021-07-23 15:30:00|11053.7|11053|11054|11053|11054.5|11053.6|11052.7|11051.8|370
1627054500000|2021-07-23 15:35:00|11053.9|11052.9|11053.9|11052.9|11055|11054.1|11053|11052|183
1627054800000|2021-07-23 15:40:00|11053.8|11052.8|11052|11051|11053.8|11053|11051.7|11050.9|273
1627055100000|2021-07-23 15:45:00|11052.1|11051.1|11051.5|11050.5|11052.8|11052.1|11051.1|11050.2|295
1627055400000|2021-07-23 15:50:00|11051.7|11051|11053.3|11052.3|11054|11053|11051.7|11050.9|326
1627055700000|2021-07-23 15:55:00|11053.6|11052.9|11052|11051|11054.2|11053.2|11052|11051|315
1627056000000|2021-07-23 16:00:00|11052.1|11051.1|11051.5|11050.5|11052.6|11051.7|11051|11050|291
1627056300000|2021-07-23 16:05:00|11051.4|11050.4|11050.1|11049.1|11052.4|11051.5|11050.1|11049.1|319
1627056600000|2021-07-23 16:10:00|11050.2|11049.2|11050.3|11049.3|11050.6|11049.9|11049.3|11048.5|281
1627056900000|2021-07-23 16:15:00|11050.4|11049.4|11052.8|11051.8|11052.9|11052|11050.3|11049.3|295
1627057200000|2021-07-23 16:20:00|11052.9|11051.9|11051.9|11051.2|11054.1|11053.2|11051.9|11051|248
1627057500000|2021-07-23 16:25:00|11052|11051.3|11052.2|11051.2|11053|11052.3|11051.9|11051|255
1627057800000|2021-07-23 16:30:00|11052.3|11051.3|11053.2|11052.5|11054.5|11053.7|11052.3|11051.3|197
1627058100000|2021-07-23 16:35:00|11053.4|11052.4|11052.1|11051.1|11053.4|11052.5|11051.1|11050.3|180
1627058400000|2021-07-23 16:40:00|11052.5|11051.5|11053.6|11052.9|11053.6|11052.9|11051.7|11050.8|240
1627058700000|2021-07-23 16:45:00|11053.7|11053|11054.4|11053.4|11055.3|11054.4|11053.7|11052.9|233
1627059000000|2021-07-23 16:50:00|11054.2|11053.5|11054.2|11053.5|11055|11054.2|11054|11053.2|249
1627059300000|2021-07-23 16:55:00|11054.1|11053.4|11055.1|11054.1|11055.2|11054.5|11053.8|11052.9|265
1627059600000|2021-07-23 17:00:00|11055|11054|11053.2|11052.2|11055.1|11054.2|11052.9|11052.1|276
1627059900000|2021-07-23 17:05:00|11053.3|11052.3|11054.3|11053.3|11054.3|11053.5|11053|11052|174
1627060200000|2021-07-23 17:10:00|11054.2|11053.2|11052.5|11051.5|11054.3|11053.5|11051.9|11051|267
1627060500000|2021-07-23 17:15:00|11052.6|11051.6|11052.5|11051.5|11052.8|11051.9|11052|11051|195
1627060800000|2021-07-23 17:20:00|11052.6|11051.6|11052.6|11051.9|11052.8|11052|11051.7|11050.9|213
1627061100000|2021-07-23 17:25:00|11052.8|11051.8|11052.3|11051.6|11053.8|11053|11052.2|11051.4|140
1627061400000|2021-07-23 17:30:00|11052.4|11051.7|11053.8|11052.8|11054.5|11053.8|11052.4|11051.7|125
1627061700000|2021-07-23 17:35:00|11053.9|11052.9|11053.8|11052.8|11054.4|11053.4|11052.9|11052.1|116
1627062000000|2021-07-23 17:40:00|11053.9|11052.9|11054.9|11053.9|11054.9|11054|11053.6|11052.7|125
1627062300000|2021-07-23 17:45:00|11055|11054|11053.9|11052.9|11055|11054|11053.6|11052.7|127
1627062600000|2021-07-23 17:50:00|11054|11053.3|11053.7|11053|11054.2|11053.4|11053.6|11052.7|108
1627062900000|2021-07-23 17:55:00|11053.9|11053.2|11053.9|11052.9|11054.1|11053.3|11053.4|11052.6|229
1627063200000|2021-07-23 18:00:00|11053.8|11053.1|11051.1|11050.1|11054.3|11053.4|11050.6|11049.8|243
1627063500000|2021-07-23 18:05:00|11050.8|11050.2|11052.5|11051.5|11053.5|11052.6|11050.8|11050|238
1627063800000|2021-07-23 18:10:00|11052.7|11051.7|11053.3|11052.3|11053.4|11052.6|11051.8|11051|279
1627064100000|2021-07-23 18:15:00|11053.5|11052.5|11054|11053|11054.4|11053.6|11053.1|11052.3|199
1627064400000|2021-07-23 18:20:00|11054.1|11053.3|11053.8|11053.1|11054.3|11053.5|11053.7|11052.9|223
1627064700000|2021-07-23 18:25:00|11053.9|11053.2|11055|11054|11055.2|11054.3|11053.8|11053.1|112
1627065000000|2021-07-23 18:30:00|11054.7|11053.4|11054.2|11053.5|11054.8|11054.1|11054|11053.2|201
1627065300000|2021-07-23 18:35:00|11054.3|11053.3|11054.1|11053.4|11054.4|11053.6|11053.5|11052.7|242
1627065600000|2021-07-23 18:40:00|11054.2|11053.5|11055.3|11054.6|11055.7|11054.9|11054.1|11053.3|188
1627065900000|2021-07-23 18:45:00|11055.2|11054.5|11056|11055.3|11056.6|11055.9|11055.1|11054.2|222
1627066200000|2021-07-23 18:50:00|11056.1|11055.4|11055.2|11054.5|11056.2|11055.4|11054|11053.2|224
1627066500000|2021-07-23 18:55:00|11055.3|11054.6|11056.1|11055.1|11056.3|11055.6|11054.9|11054|326
1627066800000|2021-07-23 19:00:00|11056|11055|11055.5|11054.5|11056.6|11055.9|11055.5|11054.5|255
1627067100000|2021-07-23 19:05:00|11055.4|11054.4|11053.7|11052.7|11055.5|11054.5|11053.5|11052.6|204
1627067400000|2021-07-23 19:10:00|11053.6|11052.6|11053.1|11052.1|11054.3|11053.4|11052.5|11051.6|244
1627067700000|2021-07-23 19:15:00|11053.2|11052.2|11052.5|11051.5|11053.2|11052.4|11052|11051|179
1627068000000|2021-07-23 19:20:00|11052.6|11051.6|11053.1|11052.1|11053.2|11052.2|11052.3|11051.5|174
1627068300000|2021-07-23 19:25:00|11053.2|11052.2|11053.1|11052.1|11053.7|11052.7|11052.9|11052|128
1627068600000|2021-07-23 19:30:00|11053.2|11052.2|11054.4|11053.4|11054.5|11053.5|11053.2|11052.2|214
1627068900000|2021-07-23 19:35:00|11054.3|11053.6|11054.3|11053.6|11054.5|11053.7|11053.5|11052.8|157
1627069200000|2021-07-23 19:40:00|11054.2|11053.5|11054.2|11053.5|11054.9|11054.2|11054.1|11053.4|166
1627069500000|2021-07-23 19:45:00|11054.1|11053.4|11054.2|11053.5|11054.5|11053.8|11053.6|11052.9|249
1627069800000|2021-07-23 19:50:00|11054.1|11053.4|11055|11054|11055.1|11054.3|11054.1|11053.4|219
1627070100000|2021-07-23 19:55:00|11054.9|11053.9|11055.1|11054.4|11055.5|11054.6|11054.6|11053.8|188
1627070400000|2021-07-23 20:00:00|11055.2|11054.5|11055.9|11054.9|11056.2|11055.2|11055|11054|173
1627070700000|2021-07-23 20:05:00|11056|11055|11056.2|11055.2|11057|11056|11055.8|11054.8|114
1627071000000|2021-07-23 20:10:00|11056.1|11055.4|11055.1|11054.1|11056.5|11055.5|11055|11054|158
1627071300000|2021-07-23 20:15:00|11055.2|11054.2|11054.4|11053.4|11055.3|11054.3|11052.6|11051.7|187
1627071600000|2021-07-23 20:20:00|11054.5|11053.5|11055|11054|11055.2|11054.2|11054.4|11053.4|151
1627071900000|2021-07-23 20:25:00|11054.9|11053.9|11054.5|11053.5|11055.1|11054.1|11054.2|11053.2|112
1627072200000|2021-07-23 20:30:00|11054.4|11053.4|11054.9|11053.9|11055|11054|11054.2|11053.2|78
1627072500000|2021-07-23 20:35:00|11054.8|11053.8|11055.5|11054.5|11055.7|11054.7|11054.8|11053.8|34
1627072800000|2021-07-23 20:40:00|11055.4|11054.4|11055.6|11054.6|11056.4|11055.4|11055.3|11054.3|81
1627073100000|2021-07-23 20:45:00|11055.7|11054.7|11055.6|11054.6|11055.9|11054.9|11055.2|11054.2|129
1627073400000|2021-07-23 20:50:00|11055.7|11054.7|11055.8|11054.8|11056.1|11055.1|11055.1|11054.1|147
1627073700000|2021-07-23 20:55:00|11055.6|11054.6|11055.5|11054.5|11057.3|11055|11054.3|11052|304
1627243200000|2021-07-25 20:00:00|11052.2|11041.8|11050.6|11044.8|11053.5|11045.8|11050.5|11041.5|245
1627243500000|2021-07-25 20:05:00|11050.7|11044.2|11050.8|11045.7|11053.4|11045.8|11050.4|11042.5|1694
1627243800000|2021-07-25 20:10:00|11050.5|11045|11050.6|11044.4|11053.4|11045.8|11050.4|11042.3|1878
1627244100000|2021-07-25 20:15:00|11051|11044.5|11051|11044.5|11053|11045.1|11050.4|11043.9|1755
1627244400000|2021-07-25 20:20:00|11050.6|11044.4|11050.6|11044.4|11053|11045.1|11050.4|11043.9|1552
1627244700000|2021-07-25 20:25:00|11050.5|11045.1|11050.5|11044.5|11051.1|11045.1|11050.5|11043.9|732
1627245000000|2021-07-25 20:30:00|11053.5|11041.5|11053.5|11041.5|11053.5|11041.5|11053.5|11041.5|1
1627245300000|2021-07-25 20:35:00|11053.1|11044.4|11050.5|11044.5|11053.5|11044.5|11050.5|11041.5|3
1627245600000|2021-07-25 20:40:00|11053.5|11041.5|11050.5|11044.5|11053.5|11044.5|11050.5|11041.1|4
1627245900000|2021-07-25 20:45:00|11053.5|11041.5|11051.3|11043.5|11053.5|11046.6|11050.5|11041.5|5
1627246200000|2021-07-25 20:50:00|11053.5|11041.5|11053.5|11041.5|11053.5|11046.6|11051.3|11041.5|21
1627246500000|2021-07-25 20:55:00|11051.3|11043.5|11053.6|11041.6|11053.7|11043.5|11051.3|11041.5|13
1627246800000|2021-07-25 21:00:00|11052.1|11046.6|11055.8|11043.8|11059.6|11049.9|11050.3|11042.2|74
1627247100000|2021-07-25 21:05:00|11057.5|11045.5|11057.6|11048.9|11059.7|11048.9|11056|11044|69
1627247400000|2021-07-25 21:10:00|11057.8|11047.8|11056.6|11047.9|11058.2|11048.9|11055.3|11044|54
1627247700000|2021-07-25 21:15:00|11056.7|11047.8|11055|11048.8|11057.7|11050.6|11050.7|11043.9|112
1627248000000|2021-07-25 21:20:00|11055.7|11049.3|11055.3|11049.9|11058.6|11051|11054.1|11047.4|137
1627248300000|2021-07-25 21:25:00|11055.4|11049.6|11054.6|11049.7|11056.7|11050.4|11053.8|11049.5|99
1627248600000|2021-07-25 21:30:00|11055.1|11049.5|11055|11049.7|11057.7|11051|11054.5|11048.9|109
1627248900000|2021-07-25 21:35:00|11055.3|11050.2|11055.9|11050.5|11057.6|11051|11054.7|11049.6|154
1627249200000|2021-07-25 21:40:00|11055.8|11050.6|11056.6|11050.8|11056.9|11051|11054.8|11049.7|184
1627249500000|2021-07-25 21:45:00|11056.7|11050.9|11054.8|11049.9|11057.1|11051.1|11054.8|11049.5|166
1627249800000|2021-07-25 21:50:00|11055.1|11050|11056.5|11050.7|11057.2|11051.2|11054.3|11049.5|150
1627250100000|2021-07-25 21:55:00|11057.3|11051.3|11055.8|11049.8|11059.6|11053.6|11054.5|11048.8|228
1627250400000|2021-07-25 22:00:00|11055.6|11049.6|11056.9|11054.4|11058.6|11055.1|11055|11049|550
1627250700000|2021-07-25 22:05:00|11056.7|11054.5|11055.3|11052.8|11057.7|11054.9|11054.3|11052.4|400
1627251000000|2021-07-25 22:10:00|11055|11053.2|11055.3|11053.2|11056.5|11053.7|11054.4|11052.3|206
1627251300000|2021-07-25 22:15:00|11055.4|11053.5|11055.5|11053.9|11056.3|11054.2|11054.7|11052.8|218
1627251600000|2021-07-25 22:20:00|11055.2|11054.2|11055.9|11054.2|11056.8|11054.8|11055.2|11053.4|146
1627251900000|2021-07-25 22:25:00|11055.5|11054.5|11056.1|11054.1|11056.8|11054.7|11055.5|11053.3|173
1627252200000|2021-07-25 22:30:00|11055.8|11054.2|11055.5|11053.5|11056.5|11054.7|11054.5|11052.6|284
1627252500000|2021-07-25 22:35:00|11055.8|11053.3|11057|11055.5|11057.7|11056|11054.9|11052.9|229
1627252800000|2021-07-25 22:40:00|11057.2|11055.3|11056.7|11055.7|11057.9|11055.9|11054.7|11053|213
1627253100000|2021-07-25 22:45:00|11056.8|11055.8|11056.3|11055.3|11057.4|11055.9|11056|11053.8|190
1627253400000|2021-07-25 22:50:00|11056.2|11055.2|11055.8|11054.8|11056.8|11055.4|11055.7|11053.9|126
1627253700000|2021-07-25 22:55:00|11056.1|11054.4|11055.1|11054.1|11056.8|11055|11054.9|11052.9|132
1627254000000|2021-07-25 23:00:00|11055.2|11054.2|11055.4|11054.4|11055.7|11054.6|11054.8|11053.8|82
1627254300000|2021-07-25 23:05:00|11055.3|11054.3|11055.1|11054.1|11056|11055|11054.9|11053.9|81
1627254600000|2021-07-25 23:10:00|11055|11054|11055.6|11054.6|11055.7|11054.7|11054.8|11053.8|69
1627254900000|2021-07-25 23:15:00|11055.5|11054.5|11055.7|11054.7|11055.8|11054.8|11054.2|11053.2|145
1627255200000|2021-07-25 23:20:00|11055.6|11054.6|11054.4|11053.4|11055.7|11054.7|11053.9|11052.9|107
1627255500000|2021-07-25 23:25:00|11054.1|11053.1|11053.9|11052.9|11054.5|11053.5|11053.5|11052.6|101
1627255800000|2021-07-25 23:30:00|11053.8|11052.8|11051.8|11050.8|11053.9|11052.9|11051.7|11050.7|121
1627256100000|2021-07-25 23:35:00|11051.9|11050.9|11052|11051|11052.8|11051.8|11051.2|11050.3|207
1627256400000|2021-07-25 23:40:00|11052.1|11051.1|11053.2|11052.2|11053.5|11052.5|11051.3|11050.4|253
1627256700000|2021-07-25 23:45:00|11053.3|11052.3|11054.6|11053.6|11055.4|11054.4|11052.7|11051.7|283
1627257000000|2021-07-25 23:50:00|11054.5|11053.5|11054.9|11053.9|11055.4|11054.4|11054.2|11053.2|158
1627257300000|2021-07-25 23:55:00|11055|11054|11055.4|11054.4|11057.3|11056.3|11054.8|11053.8|187
1627257600000|2021-07-26 00:00:00|11055.3|11054.3|11053.9|11052.9|11056.1|11055.3|11051.9|11050.9|544
1627257900000|2021-07-26 00:05:00|11054|11053|11057.1|11056.1|11058.6|11057.6|11052.9|11051.9|442
1627258200000|2021-07-26 00:10:00|11056.9|11055.9|11058.7|11057.7|11059|11058|11056.9|11055.9|241
1627258500000|2021-07-26 00:15:00|11058.5|11057.8|11055.7|11055|11059|11058|11054.8|11053.9|272
1627258800000|2021-07-26 00:20:00|11055.6|11054.9|11056|11055|11057.1|11056.3|11055.2|11054.3|317
1627259100000|2021-07-26 00:25:00|11055.9|11055.2|11055.1|11054.1|11056.7|11055.9|11054.9|11054|227
1627259400000|2021-07-26 00:30:00|11055|11054|11056.1|11055.1|11056.6|11055.6|11055|11054|193
1627259700000|2021-07-26 00:35:00|11056|11055|11057.1|11056.4|11057.2|11056.5|11055.4|11054.4|204
1627260000000|2021-07-26 00:40:00|11057.3|11056.3|11053.6|11052.9|11057.9|11056.9|11053.5|11052.7|271
1627260300000|2021-07-26 00:45:00|11053.7|11052.7|11050.4|11049.4|11053.9|11053.1|11050.2|11049.3|264
1627260600000|2021-07-26 00:50:00|11050.5|11049.5|11051.7|11050.7|11052.1|11051.2|11047.4|11046.4|598
1627260900000|2021-07-26 00:55:00|11051.9|11050.9|11045.8|11045.1|11052.2|11051.2|11045.6|11044.7|440
1627261200000|2021-07-26 01:00:00|11045.7|11045|11043.3|11042.3|11046.5|11045.6|11042.6|11041.7|355
1627261500000|2021-07-26 01:05:00|11043.1|11042.4|11041.7|11040.7|11043.2|11042.4|11040.9|11040.1|256
1627261800000|2021-07-26 01:10:00|11041.4|11040.8|11039.9|11038.9|11041.7|11041|11039.6|11038.9|381
1627262100000|2021-07-26 01:15:00|11039.8|11039.1|11039.4|11038.4|11040.9|11040.1|11038|11037.2|420
1627262400000|2021-07-26 01:20:00|11039.3|11038.3|11036.7|11036|11039.3|11038.3|11036|11035.2|385
1627262700000|2021-07-26 01:25:00|11036.6|11035.9|11038.5|11037.5|11038.5|11037.5|11034.8|11033.9|425
1627263000000|2021-07-26 01:30:00|11038.4|11037.4|11039.3|11038.6|11040|11039|11038|11037.2|349
1627263300000|2021-07-26 01:35:00|11039.2|11038.5|11040.3|11039.6|11041|11040|11038.8|11037.9|353
1627263600000|2021-07-26 01:40:00|11040.2|11039.5|11041.3|11040.3|11041.5|11040.7|11039.4|11038.6|315
1627263900000|2021-07-26 01:45:00|11041.1|11040.4|11040.4|11039.7|11041.8|11040.9|11038.8|11038.1|245
1627264200000|2021-07-26 01:50:00|11040.5|11039.8|11040.5|11039.5|11040.8|11039.9|11038.9|11038.2|282
1627264500000|2021-07-26 01:55:00|11040.3|11039.6|11041.4|11040.7|11042.7|11041.8|11040.1|11039.3|350
1627264800000|2021-07-26 02:00:00|11041.3|11040.6|11038.7|11037.7|11041.4|11040.7|11037.9|11037.2|292
1627265100000|2021-07-26 02:05:00|11038.5|11037.8|11040.4|11039.7|11040.6|11039.8|11038|11037.3|397
1627265400000|2021-07-26 02:10:00|11040.3|11039.6|11036.5|11035.5|11041.8|11041.1|11036.5|11035.5|400
1627265700000|2021-07-26 02:15:00|11036.4|11035.4|11035.8|11034.8|11036.5|11035.5|11033|11032.3|426
1627266000000|2021-07-26 02:20:00|11035.9|11034.9|11037.1|11036.4|11037.3|11036.4|11035.4|11034.4|271
1627266300000|2021-07-26 02:25:00|11037.2|11036.5|11035.5|11034.8|11037.9|11037|11035.5|11034.7|228
1627266600000|2021-07-26 02:30:00|11035.6|11034.9|11036.1|11035.4|11038.2|11037.5|11035.3|11034.6|261
1627266900000|2021-07-26 02:35:00|11036.2|11035.5|11037|11036|11037.9|11037|11036|11035.1|237
1627267200000|2021-07-26 02:40:00|11036.9|11035.9|11036.3|11035.3|11037.2|11036.3|11035.6|11034.7|169
1627267500000|2021-07-26 02:45:00|11036.4|11035.4|11035.6|11034.6|11036.4|11035.4|11035.1|11034.2|148
1627267800000|2021-07-26 02:50:00|11035.2|11034.2|11036.3|11035.3|11037.1|11036.3|11034.9|11034|228
1627268100000|2021-07-26 02:55:00|11036.2|11035.2|11036.9|11036.2|11037.2|11036.3|11035.3|11034.4|235
1627268400000|2021-07-26 03:00:00|11037|11036.3|11034.2|11033.5|11037.1|11036.4|11033.3|11032.6|306
1627268700000|2021-07-26 03:05:00|11034.3|11033.6|11033.9|11033.2|11034.7|11033.9|11033.7|11032.9|161
1627269000000|2021-07-26 03:10:00|11033.8|11033.1|11033.8|11033.1|11034|11033.3|11032.2|11031.3|192
1627269300000|2021-07-26 03:15:00|11033.9|11033.2|11035.2|11034.5|11035.9|11035.2|11033.6|11032.9|272
1627269600000|2021-07-26 03:20:00|11035.3|11034.6|11037.2|11036.2|11037.3|11036.4|11035.2|11034.3|299
1627269900000|2021-07-26 03:25:00|11037.1|11036.1|11036.4|11035.4|11037.2|11036.3|11036.1|11035.3|117
1627270200000|2021-07-26 03:30:00|11036.3|11035.6|11035.8|11035.1|11036.6|11035.7|11035.5|11034.6|172
1627270500000|2021-07-26 03:35:00|11036.1|11035.2|11036.3|11035.3|11036.8|11036|11036|11035.1|136
1627270800000|2021-07-26 03:40:00|11036.4|11035.4|11034.8|11034.1|11036.4|11035.4|11034.8|11033.9|113
1627271100000|2021-07-26 03:45:00|11034.9|11034.2|11034.7|11034|11035.4|11034.7|11034.6|11033.9|100
1627271400000|2021-07-26 03:50:00|11034.8|11034.1|11032.4|11031.7|11035|11034.2|11032.3|11031.4|182
1627271700000|2021-07-26 03:55:00|11032.5|11031.8|11033.3|11032.3|11033.9|11033.1|11032.3|11031.6|139
1627272000000|2021-07-26 04:00:00|11033.2|11032.5|11033.9|11033.2|11034.4|11033.6|11033.2|11032.3|203
1627272300000|2021-07-26 04:05:00|11034.1|11033.1|11035.3|11034.6|11035.4|11034.6|11034.1|11033.1|182
1627272600000|2021-07-26 04:10:00|11035.2|11034.5|11035|11034.3|11036.1|11035.1|11034.5|11033.8|184
1627272900000|2021-07-26 04:15:00|11035.1|11034.4|11036.5|11035.5|11036.5|11035.6|11035|11034.1|163
1627273200000|2021-07-26 04:20:00|11036.7|11035.7|11036.7|11036|11036.9|11036.1|11036.2|11035.3|185
1627273500000|2021-07-26 04:25:00|11036.8|11036.1|11036.8|11036.1|11037.8|11036.9|11036.4|11035.6|133
1627273800000|2021-07-26 04:30:00|11036.9|11036.2|11036.5|11035.5|11037.1|11036.3|11036.3|11035.3|93
1627274100000|2021-07-26 04:35:00|11036.6|11035.6|11034.9|11034.2|11036.6|11035.6|11034.9|11034|88
1627274400000|2021-07-26 04:40:00|11035|11034.3|11035.2|11034.2|11036.6|11035.6|11034.9|11034|115
1627274700000|2021-07-26 04:45:00|11035.1|11034.1|11035.4|11034.4|11035.6|11034.8|11034.5|11033.5|150
1627275000000|2021-07-26 04:50:00|11035.2|11034.2|11035.4|11034.7|11035.8|11034.9|11034.8|11033.9|195
1627275300000|2021-07-26 04:55:00|11035.6|11034.6|11034.4|11033.4|11035.9|11035|11033.6|11032.6|243
1627275600000|2021-07-26 05:00:00|11034.5|11033.5|11034.1|11033.1|11034.5|11033.7|11033.7|11032.7|147
1627275900000|2021-07-26 05:05:00|11034|11033|11032.9|11031.9|11034.1|11033.2|11032.6|11031.6|234
1627276200000|2021-07-26 05:10:00|11032.7|11032|11032.8|11031.8|11033.4|11032.6|11032.1|11031.3|109
1627276500000|2021-07-26 05:15:00|11032.7|11032|11030.2|11029.2|11033|11032.1|11029.3|11028.6|205
1627276800000|2021-07-26 05:20:00|11030.3|11029.3|11030.3|11029.3|11030.6|11029.8|11029.6|11028.8|195
1627277100000|2021-07-26 05:25:00|11030.4|11029.4|11031.1|11030.1|11031.8|11030.8|11030.1|11029.3|156
1627277400000|2021-07-26 05:30:00|11031.2|11030.2|11030.4|11029.4|11031.3|11030.5|11029.9|11029.2|192
1627277700000|2021-07-26 05:35:00|11030.3|11029.3|11027.8|11026.8|11030.6|11029.8|11027.4|11026.7|218
1627278000000|2021-07-26 05:40:00|11027.7|11027|11028.4|11027.4|11028.6|11027.7|11027.6|11026.8|146
1627278300000|2021-07-26 05:45:00|11028.5|11027.5|11028.3|11027.6|11029.1|11028.3|11027.8|11027|205
1627278600000|2021-07-26 05:50:00|11028.2|11027.5|11027.4|11026.4|11028.6|11027.7|11027.1|11026.3|164
1627278900000|2021-07-26 05:55:00|11027.5|11026.7|11032.4|11031.4|11033.2|11032.4|11027.1|11026.3|398
1627279200000|2021-07-26 06:00:00|11032.2|11031.5|11032.7|11031.7|11034.1|11033.1|11032.1|11031.1|253
1627279500000|2021-07-26 06:05:00|11032.8|11031.8|11032.3|11031.3|11034|11033.1|11032|11031.2|278
1627279800000|2021-07-26 06:10:00|11032.2|11031.2|11029.9|11028.9|11032.3|11031.3|11026.7|11025.7|447
1627280100000|2021-07-26 06:15:00|11029.8|11028.8|11032.4|11031.7|11033.1|11032.2|11029.8|11028.8|326
1627280400000|2021-07-26 06:20:00|11032.5|11031.8|11032.1|11031.4|11034|11033|11030.8|11029.9|296
1627280700000|2021-07-26 06:25:00|11032|11031.3|11031.7|11031|11033.8|11033|11031.2|11030.4|357
1627281000000|2021-07-26 06:30:00|11031.8|11031.1|11030.2|11029.2|11032.1|11031.2|11029.6|11028.6|336
1627281300000|2021-07-26 06:35:00|11030.3|11029.3|11030.8|11029.8|11031|11030|11028.9|11027.9|254
1627281600000|2021-07-26 06:40:00|11031|11030.1|11030.4|11029.7|11031.4|11030.5|11029|11028|262
1627281900000|2021-07-26 06:45:00|11030.3|11029.6|11025.6|11024.6|11030.5|11029.7|11022.5|11021.5|447
1627282200000|2021-07-26 06:50:00|11025.7|11024.7|11024.3|11023.6|11025.9|11025.1|11023.6|11022.7|432
1627282500000|2021-07-26 06:55:00|11024.2|11023.5|11027.2|11026.2|11028.6|11027.7|11022.8|11021.9|545
1627282800000|2021-07-26 07:00:00|11027|11026.3|11028.2|11027.2|11030.5|11029.7|11026.4|11025.6|540
1627283100000|2021-07-26 07:05:00|11028.1|11027.1|11026.1|11025.1|11028.7|11027.9|11025|11024.2|387
1627283400000|2021-07-26 07:10:00|11026|11025|11021.4|11020.4|11026.2|11025.3|11021.2|11020.4|489
1627283700000|2021-07-26 07:15:00|11021.6|11020.9|11022.7|11021.7|11024.5|11023.7|11020.6|11019.7|520
1627284000000|2021-07-26 07:20:00|11022.6|11021.9|11015.9|11014.9|11023.9|11023|11015.8|11014.8|605
1627284300000|2021-07-26 07:25:00|11015.8|11014.8|11014.7|11013.7|11017.9|11017|11014.3|11013.4|621
1627284600000|2021-07-26 07:30:00|11014.4|11013.6|11015.8|11015.1|11016.4|11015.6|11012.2|11011.2|558
1627284900000|2021-07-26 07:35:00|11015.9|11015.2|11016.3|11015.6|11018.2|11017.3|11015.3|11014.4|389
1627285200000|2021-07-26 07:40:00|11016.4|11015.4|11017.4|11016.4|11017.8|11016.8|11014.4|11013.5|427
1627285500000|2021-07-26 07:45:00|11017.1|11016.5|11018.1|11017.1|11018.3|11017.5|11016.1|11015.4|306
1627285800000|2021-07-26 07:50:00|11018|11017|11020.8|11019.8|11020.9|11019.9|11017.5|11016.6|378
1627286100000|2021-07-26 07:55:00|11020.7|11020|11021.5|11020.5|11023.4|11022.4|11020.7|11019.8|207
1627286400000|2021-07-26 08:00:00|11021.4|11020.4|11019.4|11018.4|11021.9|11020.9|11014.6|11013.6|540
1627286700000|2021-07-26 08:05:00|11019.5|11018.5|11018.4|11017.7|11020.1|11019.1|11015.4|11014.5|624
1627287000000|2021-07-26 08:10:00|11018.3|11017.6|11021.4|11020.4|11021.8|11021|11017.7|11017|537
1627287300000|2021-07-26 08:15:00|11021.5|11020.5|11019.6|11018.6|11022.1|11021.1|11018.4|11017.6|487
1627287600000|2021-07-26 08:20:00|11019.5|11018.5|11017.8|11016.8|11020.1|11019.3|11017.6|11016.7|435
1627287900000|2021-07-26 08:25:00|11017.9|11016.9|11021.5|11020.5|11021.7|11020.7|11016.4|11015.6|391
1627288200000|2021-07-26 08:30:00|11021.3|11020.3|11023.9|11022.9|11024.4|11023.7|11019.2|11018.4|398
1627288500000|2021-07-26 08:35:00|11023.7|11023|11026.1|11025.4|11026.4|11025.5|11023.3|11022.6|567
1627288800000|2021-07-26 08:40:00|11026|11025.3|11024.9|11023.9|11026.9|11026|11022.5|11021.6|425
1627289100000|2021-07-26 08:45:00|11025|11024|11024.5|11023.5|11025.8|11024.8|11023|11022.3|382
1627289400000|2021-07-26 08:50:00|11024.4|11023.4|11023.8|11023.1|11025.2|11024.2|11023.5|11022.6|249
1627289700000|2021-07-26 08:55:00|11023.6|11022.9|11023|11022|11024.6|11023.6|11021.1|11020.2|461
1627290000000|2021-07-26 09:00:00|11022.8|11022.1|11025.3|11024.3|11025.8|11024.8|11022.8|11021.9|438
1627290300000|2021-07-26 09:05:00|11025.2|11024.2|11028.8|11027.8|11029.4|11028.6|11025.2|11024.2|574
1627290600000|2021-07-26 09:10:00|11028.7|11027.7|11029|11028.3|11029.4|11028.5|11026.3|11025.3|355
1627290900000|2021-07-26 09:15:00|11029.3|11028.4|11032.3|11031.3|11033.8|11032.8|11029.3|11028.3|428
1627291200000|2021-07-26 09:20:00|11032.2|11031.2|11030.4|11029.4|11034.1|11033.3|11030.3|11029.3|417
1627291500000|2021-07-26 09:25:00|11030.5|11029.5|11032.6|11031.6|11033.3|11032.4|11030.1|11029.3|375
1627291800000|2021-07-26 09:30:00|11032.4|11031.4|11033|11032|11033.9|11033.1|11029.5|11028.6|432
1627292100000|2021-07-26 09:35:00|11032.9|11031.9|11032|11031|11034.2|11033.3|11031.6|11030.9|342
1627292400000|2021-07-26 09:40:00|11031.9|11030.9|11033|11032|11033|11032.1|11029.9|11029.2|356
1627292700000|2021-07-26 09:45:00|11032.9|11031.9|11032.9|11031.9|11033.4|11032.6|11032|11031|364
1627293000000|2021-07-26 09:50:00|11032.6|11031.6|11029.6|11028.6|11032.7|11031.9|11029.4|11028.5|276
1627293300000|2021-07-26 09:55:00|11029.7|11029|11030.8|11029.8|11031.1|11030.3|11029.7|11028.8|287
1627293600000|2021-07-26 10:00:00|11031|11030|11032.9|11032.2|11033.2|11032.3|11029|11028.1|311
1627293900000|2021-07-26 10:05:00|11033.1|11032.1|11031.6|11030.9|11033.3|11032.5|11031.1|11030.3|292
1627294200000|2021-07-26 10:10:00|11031.5|11030.8|11032.9|11032.2|11033.3|11032.5|11030.2|11029.4|327
1627294500000|2021-07-26 10:15:00|11032.8|11031.9|11031.7|11030.7|11032.9|11032|11031.4|11030.5|274
1627294800000|2021-07-26 10:20:00|11031.6|11030.6|11030.2|11029.2|11032.8|11032|11030|11029.1|324
1627295100000|2021-07-26 10:25:00|11030.3|11029.3|11030.4|11029.4|11031.2|11030.3|11029|11028.1|191
1627295400000|2021-07-26 10:30:00|11030.3|11029.3|11027|11026.3|11030.3|11029.6|11026.6|11025.6|240
1627295700000|2021-07-26 10:35:00|11026.9|11026.2|11027.5|11026.5|11028.2|11027.3|11026.6|11025.6|280
1627296000000|2021-07-26 10:40:00|11027.6|11026.6|11028.1|11027.1|11029.5|11028.7|11027.4|11026.4|257
1627296300000|2021-07-26 10:45:00|11028|11027|11029.4|11028.7|11029.4|11028.7|11027|11026|224
1627296600000|2021-07-26 10:50:00|11029.3|11028.6|11030.9|11029.9|11031.9|11031|11029.3|11028.3|270
1627296900000|2021-07-26 10:55:00|11031|11030.2|11030.3|11029.3|11031.4|11030.5|11029.3|11028.3|364
1627297200000|2021-07-26 11:00:00|11030.1|11029.4|11029.1|11028.4|11032.3|11031.5|11028.8|11028|424
1627297500000|2021-07-26 11:05:00|11029|11028.3|11029.3|11028.3|11030.3|11029.4|11027.6|11026.6|294
1627297800000|2021-07-26 11:10:00|11029.4|11028.4|11026.8|11026.1|11029.6|11028.8|11026|11025.2|385
1627298100000|2021-07-26 11:15:00|11026.7|11026|11026.9|11025.9|11027.5|11026.5|11026|11025|220
1627298400000|2021-07-26 11:20:00|11027|11026|11023.6|11022.6|11027|11026|11022.4|11021.5|302
1627298700000|2021-07-26 11:25:00|11023.7|11022.7|11025.7|11024.7|11026.4|11025.4|11023.5|11022.5|304
1627299000000|2021-07-26 11:30:00|11025.4|11024.6|11027.4|11026.7|11027.6|11026.8|11025|11024.1|262
1627299300000|2021-07-26 11:35:00|11027.5|11026.5|11029.6|11028.9|11031.9|11030.9|11026.6|11025.7|319
1627299600000|2021-07-26 11:40:00|11029.7|11029|11029.2|11028.2|11030.4|11029.5|11028.4|11027.4|303
1627299900000|2021-07-26 11:45:00|11029.1|11028.1|11029.2|11028.2|11030.3|11029.3|11028.4|11027.5|301
1627300200000|2021-07-26 11:50:00|11029.1|11028.1|11027.9|11027.2|11029.1|11028.1|11027.3|11026.4|250
1627300500000|2021-07-26 11:55:00|11028|11027|11029.1|11028.1|11029.1|11028.4|11026.8|11026.1|278
1627300800000|2021-07-26 12:00:00|11029|11028|11031.5|11030.8|11031.8|11030.9|11027.2|11026.2|284
1627301100000|2021-07-26 12:05:00|11031.4|11030.7|11031.5|11030.8|11031.9|11031.1|11030.1|11029.3|322
1627301400000|2021-07-26 12:10:00|11031.4|11030.7|11034|11033|11035.3|11034.6|11031.3|11030.5|325
1627301700000|2021-07-26 12:15:00|11034.1|11033.1|11035.7|11035|11037.1|11036.3|11033.6|11032.8|579
1627302000000|2021-07-26 12:20:00|11036.4|11035.7|11035.3|11034.3|11037.4|11036.6|11034.7|11033.9|456
1627302300000|2021-07-26 12:25:00|11035.2|11034.5|11037.3|11036.3|11037.5|11036.8|11035.2|11034.5|427
1627302600000|2021-07-26 12:30:00|11037.1|11036.1|11033.8|11032.8|11037.1|11036.2|11033.4|11032.5|414
1627302900000|2021-07-26 12:35:00|11033.6|11032.9|11039.1|11038.4|11040.2|11039.4|11032.8|11032.1|516
1627303200000|2021-07-26 12:40:00|11039.2|11038.5|11039.3|11038.6|11042.9|11042.2|11039|11038.3|532
1627303500000|2021-07-26 12:45:00|11039.2|11038.5|11036.8|11036.1|11040.1|11039.3|11036.3|11035.3|533
1627303800000|2021-07-26 12:50:00|11036.9|11035.9|11038.6|11037.9|11039.5|11038.8|11036.4|11035.7|335
1627304100000|2021-07-26 12:55:00|11038.7|11038|11037.3|11036.3|11040.3|11039.6|11036.8|11036|499
1627304400000|2021-07-26 13:00:00|11037.1|11036.4|11035.7|11035|11039.9|11039.2|11034.8|11034.1|508
1627304700000|2021-07-26 13:05:00|11035.8|11035.1|11031|11030.3|11035.9|11035.2|11030.7|11029.9|409
1627305000000|2021-07-26 13:10:00|11031.1|11030.1|11028.9|11028.2|11031.2|11030.4|11026.6|11025.9|508
1627305300000|2021-07-26 13:15:00|11029|11028.3|11030.2|11029.5|11031.6|11030.9|11028.8|11028|415
1627305600000|2021-07-26 13:20:00|11030.1|11029.4|11030.5|11029.5|11031|11030.2|11029.4|11028.6|399
1627305900000|2021-07-26 13:25:00|11030.6|11029.6|11029.7|11029|11031.5|11030.6|11029.2|11028.4|297
1627306200000|2021-07-26 13:30:00|11029.6|11028.9|11034.6|11033.6|11036.4|11035.7|11029.6|11028.8|620
1627306500000|2021-07-26 13:35:00|11034.5|11033.5|11033.8|11033.1|11037.7|11036.8|11032|11031.1|615
1627306800000|2021-07-26 13:40:00|11033.7|11033|11030|11029.3|11035.2|11034.5|11029.1|11028.3|520
1627307100000|2021-07-26 13:45:00|11029.9|11029.2|11032.4|11031.7|11034.4|11033.7|11029.9|11029.2|442
1627307400000|2021-07-26 13:50:00|11032.5|11031.8|11032.9|11031.9|11034.4|11033.6|11031.8|11031|396
1627307700000|2021-07-26 13:55:00|11032.7|11032|11032|11031|11033.8|11033|11028.7|11027.8|498
1627308000000|2021-07-26 14:00:00|11031.9|11030.9|11032.5|11031.8|11034.5|11033.6|11031.4|11030.4|647
1627308300000|2021-07-26 14:05:00|11032.7|11031.7|11033.5|11032.5|11035|11034.1|11031.7|11031|633
1627308600000|2021-07-26 14:10:00|11033.4|11032.4|11032.1|11031.4|11035.8|11035.1|11031.6|11030.9|687
1627308900000|2021-07-26 14:15:00|11032|11031.3|11027.9|11027.2|11032.8|11032.1|11026.7|11026|585
1627309200000|2021-07-26 14:20:00|11028.1|11027.4|11027.5|11026.8|11030.3|11029.4|11027.5|11026.8|498
1627309500000|2021-07-26 14:25:00|11027.3|11026.6|11025.2|11024.2|11028|11027|11024.2|11023.5|473
1627309800000|2021-07-26 14:30:00|11025.3|11024.3|11023.1|11022.4|11025.4|11024.5|11021.5|11020.6|610
1627310100000|2021-07-26 14:35:00|11022.8|11022.1|11020|11019.3|11024.9|11024.2|11019.4|11018.6|483
1627310400000|2021-07-26 14:40:00|11020.1|11019.4|11017.3|11016.6|11021.8|11021|11016.2|11015.4|592
1627310700000|2021-07-26 14:45:00|11017.4|11016.7|11018.8|11018.1|11020.6|11019.8|11015.9|11015.1|570
1627311000000|2021-07-26 14:50:00|11018.6|11017.9|11025.2|11024.5|11026.1|11025.4|11017.6|11016.9|709
1627311300000|2021-07-26 14:55:00|11025.1|11024.4|11029.2|11028.5|11032.5|11031.8|11024.3|11023.6|946
1627311600000|2021-07-26 15:00:00|11029.1|11028.4|11027.7|11027|11032.1|11031.4|11027.7|11026.8|669
1627311900000|2021-07-26 15:05:00|11027.6|11026.9|11029.1|11028.4|11030.2|11029.5|11026.9|11026.2|506
1627312200000|2021-07-26 15:10:00|11029.3|11028.6|11027.1|11026.4|11029.5|11028.8|11025.2|11024.5|499
1627312500000|2021-07-26 15:15:00|11027.3|11026.6|11027.6|11026.9|11028.3|11027.6|11026.9|11026.2|383
1627312800000|2021-07-26 15:20:00|11027.7|11027|11029.9|11029.2|11030.1|11029.3|11026.8|11026.1|470
1627313100000|2021-07-26 15:25:00|11030|11029.3|11030.4|11029.7|11032.2|11031.4|11029.4|11028.7|504
1627313400000|2021-07-26 15:30:00|11030.6|11029.9|11028.7|11028|11032.1|11031.4|11028.3|11027.6|446
1627313700000|2021-07-26 15:35:00|11028.8|11028.1|11029.4|11028.7|11029.7|11028.9|11028.1|11027.4|219
1627314000000|2021-07-26 15:40:00|11029.3|11028.6|11030.2|11029.5|11031.4|11030.7|11028.6|11027.9|228
1627314300000|2021-07-26 15:45:00|11030.1|11029.4|11028.9|11028.2|11030.9|11030|11028.4|11027.7|311
1627314600000|2021-07-26 15:50:00|11029.2|11028.5|11029.3|11028.3|11029.9|11029|11028.3|11027.6|283
1627314900000|2021-07-26 15:55:00|11029.4|11028.7|11031.5|11030.8|11031.7|11031|11029.4|11028.7|244
1627315200000|2021-07-26 16:00:00|11031.6|11030.9|11031.4|11030.4|11032.3|11031.5|11030.5|11029.8|279
1627315500000|2021-07-26 16:05:00|11031.3|11030.3|11031.3|11030.6|11031.7|11031|11030.4|11029.7|226
1627315800000|2021-07-26 16:10:00|11031.4|11030.7|11030.5|11029.8|11032.6|11031.7|11030.3|11029.5|281
1627316100000|2021-07-26 16:15:00|11030.4|11029.7|11032.8|11032.1|11032.9|11032.2|11029.9|11029.2|234
1627316400000|2021-07-26 16:20:00|11032.7|11032|11033.5|11032.8|11034.8|11033.9|11032.5|11031.8|270
1627316700000|2021-07-26 16:25:00|11033.6|11032.9|11033.8|11033.1|11033.9|11033.2|11032.6|11031.9|259
1627317000000|2021-07-26 16:30:00|11033.7|11033|11033.1|11032.4|11034|11033.3|11032.5|11031.8|306
1627317300000|2021-07-26 16:35:00|11033.2|11032.5|11032.6|11031.9|11033.7|11033|11032.4|11031.7|171
1627317600000|2021-07-26 16:40:00|11032.7|11032|11032.5|11031.8|11032.9|11032.1|11032|11031.2|122
1627317900000|2021-07-26 16:45:00|11032.2|11031.5|11032.8|11032.1|11032.9|11032.2|11031.8|11031.1|223
1627318200000|2021-07-26 16:50:00|11033|11032|11032.2|11031.5|11033|11032.1|11032.1|11031.4|132
1627318500000|2021-07-26 16:55:00|11032.1|11031.4|11032.5|11031.8|11032.7|11032|11031.9|11031|181
1627318800000|2021-07-26 17:00:00|11032.6|11031.9|11032.4|11031.7|11033.9|11033.2|11031.6|11030.9|317
1627319100000|2021-07-26 17:05:00|11032.2|11031.5|11033.4|11032.7|11033.6|11032.9|11032|11031.2|396
1627319400000|2021-07-26 17:10:00|11033.3|11032.6|11034.9|11034.2|11035.1|11034.4|11033.3|11032.6|230
1627319700000|2021-07-26 17:15:00|11035|11034.3|11034.7|11034|11035.4|11034.7|11033.6|11032.9|119
1627320000000|2021-07-26 17:20:00|11034.6|11033.9|11034.9|11034.2|11035.3|11034.6|11034.5|11033.8|168
1627320300000|2021-07-26 17:25:00|11034.8|11034.1|11035|11034.3|11036|11035.3|11034.6|11033.9|218
1627320600000|2021-07-26 17:30:00|11034.9|11034.2|11034.2|11033.5|11034.9|11034.2|11033.9|11033.2|141
1627320900000|2021-07-26 17:35:00|11034.1|11033.4|11033.5|11032.8|11034.5|11033.7|11033.5|11032.8|185
1627321200000|2021-07-26 17:40:00|11033.6|11032.9|11033.5|11032.8|11033.9|11033.2|11033.4|11032.6|185
1627321500000|2021-07-26 17:45:00|11033.4|11032.7|11034.2|11033.5|11034.4|11033.7|11033.4|11032.7|178
1627321800000|2021-07-26 17:50:00|11034.1|11033.4|11033.6|11032.9|11034.3|11033.6|11033.1|11032.4|201
1627322100000|2021-07-26 17:55:00|11033.7|11033|11033.6|11032.9|11033.8|11033.1|11033|11032.3|204
1627322400000|2021-07-26 18:00:00|11033.5|11032.8|11034.3|11033.6|11034.4|11033.7|11033.4|11032.6|232
1627322700000|2021-07-26 18:05:00|11034.2|11033.5|11034.5|11033.5|11034.7|11033.8|11034.1|11033.3|93
1627323000000|2021-07-26 18:10:00|11034.4|11033.4|11034.1|11033.4|11034.6|11033.9|11033.8|11033.1|113
1627323300000|2021-07-26 18:15:00|11034.4|11033.5|11033.6|11032.9|11034.4|11033.5|11033.5|11032.7|84
1627323600000|2021-07-26 18:20:00|11033.7|11033|11034.9|11034.2|11035.1|11034.3|11033.5|11032.8|113
1627323900000|2021-07-26 18:25:00|11035|11034|11037.4|11036.7|11037.8|11037.1|11035|11034|181
1627324200000|2021-07-26 18:30:00|11037.3|11036.6|11037|11036.3|11038.2|11037.4|11037|11036.2|109
1627324500000|2021-07-26 18:35:00|11037.1|11036.4|11037.1|11036.4|11037.4|11036.6|11036.4|11035.6|218
1627324800000|2021-07-26 18:40:00|11037|11036|11037.8|11037.1|11038|11037.1|11036.7|11035.9|104
1627325100000|2021-07-26 18:45:00|11037.9|11037.2|11037.7|11037|11039.1|11038.4|11037.7|11036.9|168
1627325400000|2021-07-26 18:50:00|11037.8|11037.1|11039|11038.3|11039.1|11038.4|11037.5|11036.8|149
1627325700000|2021-07-26 18:55:00|11039.1|11038.4|11038.4|11037.7|11039.1|11038.4|11037.9|11037.2|274
1627326000000|2021-07-26 19:00:00|11038.3|11037.6|11038.4|11037.4|11038.7|11038|11037.9|11037.1|176
1627326300000|2021-07-26 19:05:00|11038.3|11037.6|11038.3|11037.3|11038.6|11037.8|11037.7|11037|168
1627326600000|2021-07-26 19:10:00|11038.1|11037.4|11038|11037|11038.5|11037.7|11037.4|11036.7|281
1627326900000|2021-07-26 19:15:00|11037.8|11037.1|11038.4|11037.7|11038.5|11037.8|11037.6|11036.8|179
1627327200000|2021-07-26 19:20:00|11038.5|11037.8|11039.3|11038.6|11039.4|11038.7|11038.3|11037.6|129
1627327500000|2021-07-26 19:25:00|11039.4|11038.7|11039.2|11038.5|11039.7|11039|11039.2|11038.4|178
1627327800000|2021-07-26 19:30:00|11039.1|11038.4|11040.7|11040|11040.9|11040.2|11039|11038.3|169
1627328100000|2021-07-26 19:35:00|11040.4|11039.4|11041|11040.3|11041|11040.3|11039.7|11038.9|227
1627328400000|2021-07-26 19:40:00|11040.9|11040.2|11040.9|11040.2|11041.2|11040.5|11040.3|11039.4|278
1627328700000|2021-07-26 19:45:00|11041|11040.3|11041|11040.3|11041.1|11040.4|11040.3|11039.6|231
1627329000000|2021-07-26 19:50:00|11040.9|11040.2|11040|11039|11041.5|11040.8|11039.3|11038.5|235
1627329300000|2021-07-26 19:55:00|11039.9|11038.9|11038.1|11037.4|11040|11039.1|11037.7|11036.9|196
1627329600000|2021-07-26 20:00:00|11038.4|11037.7|11037.9|11037.2|11038.7|11037.9|11037.6|11036.9|172
1627329900000|2021-07-26 20:05:00|11037.8|11037.1|11039.3|11038.3|11039.9|11039|11037.6|11036.8|155
1627330200000|2021-07-26 20:10:00|11039.4|11038.4|11039.2|11038.2|11039.5|11038.5|11038.6|11037.7|137
1627330500000|2021-07-26 20:15:00|11039.3|11038.3|11038.6|11037.9|11039.3|11038.5|11038.5|11037.6|70
1627330800000|2021-07-26 20:20:00|11038.7|11037.7|11038.7|11037.7|11038.8|11037.9|11037.9|11037|113
1627331100000|2021-07-26 20:25:00|11038.6|11037.9|11038.8|11037.8|11038.9|11038|11038.5|11037.7|43
1627331400000|2021-07-26 20:30:00|11038.6|11037.9|11039.3|11038.3|11039.4|11038.5|11038.6|11037.7|67
1627331700000|2021-07-26 20:35:00|11039.2|11038.2|11039.3|11038.3|11040|11039|11039.1|11038.2|96
1627332000000|2021-07-26 20:40:00|11039.2|11038.2|11038.9|11037.9|11039.4|11038.4|11038.7|11037.7|72
1627332300000|2021-07-26 20:45:00|11038.8|11037.8|11038.4|11037.4|11038.9|11037.9|11038.1|11037.1|58
1627332600000|2021-07-26 20:50:00|11038.5|11037.5|11038.7|11037.7|11039|11038|11038.5|11037.5|64
1627332900000|2021-07-26 20:55:00|11038.6|11037.6|11039.7|11036.7|11039.9|11038|11038.3|11036.6|106
1627333200000|2021-07-26 21:00:00|11040.2|11037.1|11042.3|11036.3|11042.5|11037.7|11038.7|11036.2|37
1627333500000|2021-07-26 21:05:00|11042.7|11036.7|11042.5|11036.5|11043|11037|11041.8|11036|55
1627333800000|2021-07-26 21:10:00|11042.1|11036.1|11042.6|11036.6|11043.1|11037.1|11041.1|11035.2|178
1627334100000|2021-07-26 21:15:00|11042.5|11036.5|11042.3|11036.3|11043|11037|11041.4|11035.4|201
1627334400000|2021-07-26 21:20:00|11042.4|11036.4|11042.7|11036.8|11043.2|11037.2|11042.2|11036.2|369
1627334700000|2021-07-26 21:25:00|11042.3|11037|11040.3|11037.1|11042.7|11037.2|11040.2|11036|609
1627335000000|2021-07-26 21:30:00|11040.4|11037|11040.7|11036.8|11041|11037.1|11040.2|11036.7|598
1627335300000|2021-07-26 21:35:00|11040.5|11036.9|11040.9|11037|11040.9|11037.1|11040.3|11036.8|225
1627335600000|2021-07-26 21:40:00|11040.3|11037.2|11040.6|11037|11040.9|11037.2|11040.3|11036.7|134
1627335900000|2021-07-26 21:45:00|11040.5|11037.1|11040.4|11037.1|11040.7|11037.1|11040|11036.7|518
1627336200000|2021-07-26 21:50:00|11040.6|11037.2|11040.3|11037|11040.7|11037.2|11039.8|11036.7|298
1627336500000|2021-07-26 21:55:00|11040.2|11037.1|11040|11036.2|11040.4|11037.1|11039.8|11036.1|185
1627336800000|2021-07-26 22:00:00|11039.7|11036.3|11037.1|11036.1|11040|11036.9|11036.8|11035.4|465
1627337100000|2021-07-26 22:05:00|11037|11036|11037.3|11036.3|11038|11036.4|11036.8|11035.6|121
1627337400000|2021-07-26 22:10:00|11037.4|11036.4|11037.4|11036.4|11038|11036.5|11037|11035.8|119
1627337700000|2021-07-26 22:15:00|11037.3|11036.3|11038|11037|11038|11037|11037.3|11035.9|97
1627338000000|2021-07-26 22:20:00|11037.9|11036.9|11037.7|11036.7|11038.4|11037|11037.7|11036.4|54
1627338300000|2021-07-26 22:25:00|11037.8|11036.8|11037.2|11036.2|11037.9|11036.9|11037|11036|93
1627338600000|2021-07-26 22:30:00|11037.1|11036.1|11037.3|11036.3|11037.6|11036.5|11036.4|11035.4|183
1627338900000|2021-07-26 22:35:00|11037.2|11036.2|11037.4|11036.4|11037.6|11036.6|11037.2|11036|112
1627339200000|2021-07-26 22:40:00|11037.5|11036.5|11037.9|11036.9|11038.6|11037.6|11037.3|11036.3|92
1627339500000|2021-07-26 22:45:00|11037.8|11037.1|11038.7|11037.7|11039|11037.8|11037.8|11036.6|113
1627339800000|2021-07-26 22:50:00|11038.9|11037.4|11038|11037|11038.9|11037.7|11037.9|11036.9|75
1627340100000|2021-07-26 22:55:00|11038.1|11037.1|11038.6|11037.6|11039|11037.8|11037.9|11036.6|64
1627340400000|2021-07-26 23:00:00|11038.5|11037.5|11038.2|11037.2|11039.4|11038.4|11037.9|11036.9|82
1627340700000|2021-07-26 23:05:00|11038.3|11037.3|11037.4|11036.4|11038.7|11037.7|11037.2|11036.2|93
1627341000000|2021-07-26 23:10:00|11037.3|11036.3|11037.5|11036.5|11037.8|11036.8|11036.1|11035.1|96
1627341300000|2021-07-26 23:15:00|11037.7|11036.7|11038.1|11037.4|11038.3|11037.4|11037.3|11036.3|68
1627341600000|2021-07-26 23:20:00|11038|11037.3|11037.6|11036.6|11038.1|11037.4|11036.9|11035.9|130
1627341900000|2021-07-26 23:25:00|11037.5|11036.5|11037.3|11036.6|11037.6|11036.7|11037.3|11036.3|87
1627342200000|2021-07-26 23:30:00|11037.4|11036.4|11036.7|11035.7|11037.5|11036.8|11036.6|11035.6|68
1627342500000|2021-07-26 23:35:00|11036.6|11035.9|11036.1|11035.1|11036.8|11035.9|11036|11035|88
1627342800000|2021-07-26 23:40:00|11036|11035|11033.1|11032.1|11036.1|11035.1|11032.9|11032.1|200
1627343100000|2021-07-26 23:45:00|11033.4|11032.4|11033.1|11032.1|11033.7|11032.7|11032.4|11031.6|175
1627343400000|2021-07-26 23:50:00|11033.2|11032.2|11032.3|11031.6|11033.5|11032.5|11032.2|11031.2|88
1627343700000|2021-07-26 23:55:00|11032.8|11031.8|11031.3|11030.3|11033|11032.1|11030.5|11029.5|241
1627344000000|2021-07-27 00:00:00|11031.6|11030.6|11031.4|11030.4|11032|11031.1|11028.4|11027.4|483
1627344300000|2021-07-27 00:05:00|11031.5|11030.5|11031.8|11030.8|11033.5|11032.5|11030.8|11030.1|306
1627344600000|2021-07-27 00:10:00|11031.9|11030.9|11029.4|11028.4|11032.1|11031.1|11028.1|11027.1|271
1627344900000|2021-07-27 00:15:00|11029.6|11028.6|11028.1|11027.1|11030.1|11029.1|11027.6|11026.7|266
1627345200000|2021-07-27 00:20:00|11028.2|11027.2|11028|11027.3|11029.5|11028.5|11028|11027.1|181
1627345500000|2021-07-27 00:25:00|11027.9|11027.2|11028.6|11027.9|11028.9|11028.2|11027.2|11026.3|164
1627345800000|2021-07-27 00:30:00|11028.5|11027.8|11029.6|11028.9|11029.7|11028.9|11028|11027.2|261
1627346100000|2021-07-27 00:35:00|11029.5|11028.8|11028.7|11027.7|11031.5|11030.7|11027.6|11026.6|305
1627346400000|2021-07-27 00:40:00|11028.6|11027.6|11027.7|11027|11028.9|11028.2|11027.5|11026.8|138
1627346700000|2021-07-27 00:45:00|11027.6|11026.9|11027|11026|11028.1|11027.3|11026.1|11025.3|203
1627347000000|2021-07-27 00:50:00|11027.1|11026.1|11025.8|11024.8|11027.8|11027|11024.8|11023.9|388
1627347300000|2021-07-27 00:55:00|11025.1|11024.1|11022.6|11021.9|11025.3|11024.4|11021.9|11021.1|357
1627347600000|2021-07-27 01:00:00|11022.5|11021.8|11025.6|11024.9|11025.9|11025|11020.5|11019.7|423
1627347900000|2021-07-27 01:05:00|11025.3|11024.6|11023.5|11022.5|11025.6|11024.8|11021.2|11020.5|318
1627348200000|2021-07-27 01:10:00|11023.6|11022.6|11024.4|11023.4|11024.8|11023.9|11023.1|11022.4|175
1627348500000|2021-07-27 01:15:00|11024.3|11023.6|11023.3|11022.3|11025.6|11024.9|11023.1|11022.3|181
1627348800000|2021-07-27 01:20:00|11023.5|11022.6|11025.6|11024.9|11025.8|11025|11023.4|11022.6|265
1627349100000|2021-07-27 01:25:00|11025.7|11025|11026.1|11025.1|11026.8|11026.1|11024.8|11024|294
1627349400000|2021-07-27 01:30:00|11026.2|11025.2|11026.8|11025.8|11027.3|11026.3|11025.1|11024.3|448
1627349700000|2021-07-27 01:35:00|11026.9|11025.9|11029.9|11028.9|11031.5|11030.6|11026.5|11025.7|469
1627350000000|2021-07-27 01:40:00|11030|11029|11029.1|11028.4|11030.8|11030.1|11028.7|11027.8|270
1627350300000|2021-07-27 01:45:00|11029|11028.3|11027.4|11026.7|11030|11029.2|11026.6|11025.7|390
1627350600000|2021-07-27 01:50:00|11027.5|11026.8|11024.8|11024.1|11027.7|11027|11024.8|11024.1|280
1627350900000|2021-07-27 01:55:00|11024.9|11024.2|11026.6|11025.9|11026.9|11026.2|11024.7|11023.8|247
1627351200000|2021-07-27 02:00:00|11026.7|11026|11023.3|11022.6|11027|11026.3|11022|11021.2|330
1627351500000|2021-07-27 02:05:00|11023.2|11022.5|11022.8|11022.1|11024.8|11023.9|11022.6|11021.9|284
1627351800000|2021-07-27 02:10:00|11022.9|11022.2|11024.4|11023.7|11025.1|11024.4|11022.6|11021.9|209
1627352100000|2021-07-27 02:15:00|11024.5|11023.8|11023.2|11022.5|11024.7|11024|11023.1|11022.3|192
1627352400000|2021-07-27 02:20:00|11023.3|11022.6|11022.3|11021.3|11023.5|11022.8|11021.3|11020.5|227
1627352700000|2021-07-27 02:25:00|11022.2|11021.2|11020.2|11019.5|11022.7|11021.9|11020.1|11019.3|396
1627353000000|2021-07-27 02:30:00|11020.1|11019.4|11020.3|11019.6|11021.8|11020.9|11020.1|11019.4|339
1627353300000|2021-07-27 02:35:00|11020.4|11019.7|11021.4|11020.4|11022.4|11021.6|11020.4|11019.6|235
1627353600000|2021-07-27 02:40:00|11021.3|11020.3|11020.3|11019.3|11021.6|11020.7|11020.1|11019.3|258
1627353900000|2021-07-27 02:45:00|11020.4|11019.4|11020.1|11019.4|11021.2|11020.5|11019.8|11019|220
1627354200000|2021-07-27 02:50:00|11020.2|11019.5|11022.4|11021.7|11022.4|11021.7|11019.7|11018.8|248
1627354500000|2021-07-27 02:55:00|11022.7|11021.9|11022|11021.3|11022.9|11022.1|11021.6|11020.6|196
1627354800000|2021-07-27 03:00:00|11021.9|11021.2|11021.5|11020.8|11022.8|11022|11021.4|11020.6|155
1627355100000|2021-07-27 03:05:00|11021.7|11020.7|11019.7|11018.7|11021.7|11020.9|11019.4|11018.6|223
1627355400000|2021-07-27 03:10:00|11019.8|11018.8|11020.6|11019.9|11021|11020.1|11019.6|11018.8|167
1627355700000|2021-07-27 03:15:00|11020.7|11020|11021.4|11020.7|11022|11021.2|11020.6|11019.8|156
1627356000000|2021-07-27 03:20:00|11021.3|11020.6|11020.3|11019.3|11021.6|11020.9|11017.2|11016.3|366
1627356300000|2021-07-27 03:25:00|11020.4|11019.4|11020.3|11019.6|11021.9|11021.2|11020.2|11019.4|322
1627356600000|2021-07-27 03:30:00|11020.2|11019.5|11018.4|11017.7|11021.1|11020.2|11018.4|11017.7|323
1627356900000|2021-07-27 03:35:00|11018.3|11017.6|11019.1|11018.1|11019.3|11018.4|11018.2|11017.3|202
1627357200000|2021-07-27 03:40:00|11019.2|11018.2|11019.5|11018.5|11021.9|11021.1|11019.1|11018.1|263
1627357500000|2021-07-27 03:45:00|11019.6|11018.6|11020.7|11019.7|11020.7|11020|11018.8|11017.9|183
1627357800000|2021-07-27 03:50:00|11020.8|11019.8|11021|11020|11021.9|11021|11020.7|11019.8|231
1627358100000|2021-07-27 03:55:00|11021.1|11020.1|11020.7|11019.7|11021.1|11020.2|11019.6|11018.6|192
1627358400000|2021-07-27 04:00:00|11020.5|11019.5|11019|11018.3|11020.6|11019.7|11018.9|11018.1|194
1627358700000|2021-07-27 04:05:00|11019.1|11018.4|11018.9|11018.2|11019.4|11018.6|11018.9|11018|158
1627359000000|2021-07-27 04:10:00|11019|11018.3|11021|11020.3|11021.3|11020.5|11018.8|11018|237
1627359300000|2021-07-27 04:15:00|11021.1|11020.4|11022|11021|11022.5|11021.6|11020.3|11019.5|336
1627359600000|2021-07-27 04:20:00|11021.9|11020.9|11023.6|11022.6|11024|11023.2|11021.8|11020.9|193
1627359900000|2021-07-27 04:25:00|11023.5|11022.5|11022.7|11021.7|11024.2|11023.4|11022.4|11021.4|194
1627360200000|2021-07-27 04:30:00|11022.8|11021.8|11025.5|11024.5|11026.3|11025.3|11022.6|11021.7|350
1627360500000|2021-07-27 04:35:00|11025.2|11024.4|11024.6|11023.9|11025.5|11024.5|11024|11023|161
1627360800000|2021-07-27 04:40:00|11024.8|11024.1|11023.6|11022.9|11025.2|11024.3|11023.3|11022.5|173
1627361100000|2021-07-27 04:45:00|11023.7|11023|11022.9|11022.2|11024.1|11023.3|11022.4|11021.6|174
1627361400000|2021-07-27 04:50:00|11023.2|11022.3|11021.4|11020.7|11023.2|11022.4|11021.2|11020.3|204
1627361700000|2021-07-27 04:55:00|11021.5|11020.8|11021.5|11020.5|11022.4|11021.6|11021.4|11020.4|155
1627362000000|2021-07-27 05:00:00|11021.4|11020.4|11022.1|11021.4|11023.5|11022.5|11021.4|11020.4|192
1627362300000|2021-07-27 05:05:00|11022.2|11021.5|11021.9|11021.2|11023.1|11022.2|11021.9|11021|153
1627362600000|2021-07-27 05:10:00|11022|11021.3|11019.9|11018.9|11022.3|11021.6|11019.6|11018.7|193
1627362900000|2021-07-27 05:15:00|11020|11019|11021.7|11020.7|11021.9|11021|11019.6|11018.7|173
1627363200000|2021-07-27 05:20:00|11021.6|11020.6|11022.4|11021.7|11022.8|11022.1|11021.4|11020.6|184
1627363500000|2021-07-27 05:25:00|11022.6|11021.6|11023.3|11022.6|11023.4|11022.6|11022.4|11021.6|226
1627363800000|2021-07-27 05:30:00|11023.4|11022.7|11023.2|11022.5|11024|11023.1|11022.9|11022.1|204
1627364100000|2021-07-27 05:35:00|11023.3|11022.6|11022.1|11021.1|11023.3|11022.6|11021.9|11021|202
1627364400000|2021-07-27 05:40:00|11022.2|11021.2|11021.3|11020.6|11022.5|11021.6|11020.7|11020|191
1627364700000|2021-07-27 05:45:00|11021.2|11020.5|11020.8|11020.1|11021.9|11021.2|11020.1|11019.2|193
1627365000000|2021-07-27 05:50:00|11020.9|11020.2|11021.2|11020.5|11021.5|11020.8|11020.1|11019.3|254
1627365300000|2021-07-27 05:55:00|11021.4|11020.4|11021|11020|11021.6|11020.9|11020.3|11019.4|251
1627365600000|2021-07-27 06:00:00|11021.1|11020.1|11018.7|11018|11021.2|11020.3|11018.3|11017.6|364
1627365900000|2021-07-27 06:05:00|11018.8|11018.1|11018|11017.3|11019.3|11018.5|11016.7|11015.7|351
1627366200000|2021-07-27 06:10:00|11017.9|11017.2|11021.3|11020.6|11022.1|11021.3|11017.3|11016.6|371
1627366500000|2021-07-27 06:15:00|11021.4|11020.7|11019.1|11018.1|11022.6|11021.9|11019|11018.1|327
1627366800000|2021-07-27 06:20:00|11019.2|11018.2|11019.8|11018.8|11020.8|11020.1|11016.4|11015.4|292
1627367100000|2021-07-27 06:25:00|11019.9|11018.9|11020.4|11019.4|11021.1|11020.2|11018.7|11018|266
1627367400000|2021-07-27 06:30:00|11020.5|11019.5|11018.3|11017.6|11021.5|11020.6|11017.9|11016.9|377
1627367700000|2021-07-27 06:35:00|11018.5|11017.5|11015.2|11014.5|11018.7|11017.9|11013.6|11012.8|513
1627368000000|2021-07-27 06:40:00|11015.1|11014.4|11014.9|11014.2|11016.4|11015.6|11014.6|11013.9|266
1627368300000|2021-07-27 06:45:00|11014.8|11014.1|11015.9|11015.2|11017.3|11016.6|11013.7|11012.7|256
1627368600000|2021-07-27 06:50:00|11015.8|11015.1|11016|11015|11016.4|11015.6|11014.8|11013.9|336
1627368900000|2021-07-27 06:55:00|11015.7|11015.1|11017.1|11016.4|11017.1|11016.4|11015.7|11014.9|267
1627369200000|2021-07-27 07:00:00|11017.2|11016.5|11014.7|11014|11018.6|11017.7|11014.1|11013.2|747
1627369500000|2021-07-27 07:05:00|11014.5|11013.8|11015.6|11014.9|11018.7|11017.7|11014.3|11013.6|756
1627369800000|2021-07-27 07:10:00|11015.3|11014.6|11012.8|11011.8|11015.8|11014.9|11010.6|11009.8|742
1627370100000|2021-07-27 07:15:00|11012.9|11012.1|11011.8|11011.1|11015|11014.2|11010|11009.3|730
1627370400000|2021-07-27 07:20:00|11011.7|11011|11016.2|11015.2|11017|11016.1|11010.1|11009.4|686
1627370700000|2021-07-27 07:25:00|11016.3|11015.3|11008.6|11007.9|11016.6|11015.6|11006.9|11006.1|807
1627371000000|2021-07-27 07:30:00|11008.5|11007.8|11008.4|11007.7|11009.7|11008.8|11006|11005|719
1627371300000|2021-07-27 07:35:00|11008.3|11007.6|11006.5|11005.8|11008.3|11007.6|11002.8|11001.9|659
1627371600000|2021-07-27 07:40:00|11006.4|11005.7|11001.8|11001.1|11006.4|11005.7|11001.7|11000.7|669
1627371900000|2021-07-27 07:45:00|11001.7|11001|11002.8|11002.1|11003.7|11002.8|10999.6|10998.8|636
1627372200000|2021-07-27 07:50:00|11002.9|11002.2|11005.9|11004.9|11006|11005.1|10998.3|10997.3|611
1627372500000|2021-07-27 07:55:00|11005.8|11005.1|11009.3|11008.6|11010.6|11009.7|11004.6|11003.6|709
1627372800000|2021-07-27 08:00:00|11009.4|11008.7|11012.1|11011.1|11012.3|11011.3|11006.6|11005.7|560
1627373100000|2021-07-27 08:05:00|11012|11011|11015.1|11014.4|11017.1|11016.3|11011.4|11010.5|713
1627373400000|2021-07-27 08:10:00|11014.9|11014.2|11016.9|11015.9|11017.5|11016.7|11014.5|11013.8|589
1627373700000|2021-07-27 08:15:00|11016.8|11016.1|11013|11012.3|11017|11016.2|11012.4|11011.6|646
1627374000000|2021-07-27 08:20:00|11013.1|11012.4|11013.4|11012.4|11014|11013.3|11009.7|11008.9|601
1627374300000|2021-07-27 08:25:00|11013.3|11012.3|11009|11008|11013.3|11012.5|11008.4|11007.6|454
1627374600000|2021-07-27 08:30:00|11009.2|11008.5|11011.3|11010.6|11012.3|11011.6|11008.7|11007.8|409
1627374900000|2021-07-27 08:35:00|11011.2|11010.5|11007.6|11006.6|11011.4|11010.5|11006.4|11005.4|390
1627375200000|2021-07-27 08:40:00|11007.4|11006.7|11009.7|11009|11010.8|11010.1|11006|11005.2|351
1627375500000|2021-07-27 08:45:00|11009.8|11009.1|11008.9|11007.9|11010.9|11010.1|11008.3|11007.5|360
1627375800000|2021-07-27 08:50:00|11009|11008|11009.3|11008.3|11011.7|11010.7|11008.7|11007.8|392
1627376100000|2021-07-27 08:55:00|11009.4|11008.4|11007.9|11007.2|11010.6|11009.7|11006.7|11006|456
1627376400000|2021-07-27 09:00:00|11007.8|11007.1|11006.8|11006.1|11008.5|11007.6|11005|11004.3|485
1627376700000|2021-07-27 09:05:00|11006.9|11006.2|11006.9|11006.2|11008.9|11008|11006.5|11005.7|332
1627377000000|2021-07-27 09:10:00|11007|11006.3|11005.3|11004.6|11008.8|11008|11002.9|11002.1|450
1627377300000|2021-07-27 09:15:00|11005.1|11004.4|11005.8|11005.1|11006.8|11005.9|11002.8|11002|448
1627377600000|2021-07-27 09:20:00|11005.9|11005.2|11005.2|11004.5|11007|11006.1|11002.8|11002.1|428
1627377900000|2021-07-27 09:25:00|11005.3|11004.6|11005.2|11004.5|11005.5|11004.6|11003.8|11003|344
1627378200000|2021-07-27 09:30:00|11005.1|11004.4|11008.4|11007.4|11008.6|11007.9|11005.1|11004.3|370
1627378500000|2021-07-27 09:35:00|11008.6|11007.9|11011.8|11011.1|11012.5|11011.6|11008.3|11007.5|457
1627378800000|2021-07-27 09:40:00|11011.6|11010.9|11011.5|11010.5|11012.7|11012|11010.6|11009.9|356
1627379100000|2021-07-27 09:45:00|11011.4|11010.7|11013.8|11013.1|11015|11014.1|11011.2|11010.4|346
1627379400000|2021-07-27 09:50:00|11013.9|11012.9|11014.1|11013.1|11014.9|11014.1|11013.6|11012.8|268
1627379700000|2021-07-27 09:55:00|11014|11013|11013.2|11012.5|11015.1|11014.3|11012.7|11011.8|256
1627380000000|2021-07-27 10:00:00|11013.1|11012.4|11013.8|11013.1|11014|11013.1|11012.2|11011.4|226
1627380300000|2021-07-27 10:05:00|11013.9|11013.2|11014.9|11014.2|11015.7|11015|11013.2|11012.5|258
1627380600000|2021-07-27 10:10:00|11014.8|11014.1|11011.3|11010.6|11016.2|11015.3|11011.1|11010.2|282
1627380900000|2021-07-27 10:15:00|11011.2|11010.5|11011.2|11010.5|11012.1|11011.4|11010.9|11010.2|215
1627381200000|2021-07-27 10:20:00|11011.3|11010.6|11010.4|11009.7|11011.9|11011.1|11009.1|11008.2|305
1627381500000|2021-07-27 10:25:00|11010.5|11009.8|11011.3|11010.3|11011.4|11010.7|11009.8|11009|303
1627381800000|2021-07-27 10:30:00|11011.2|11010.2|11012.4|11011.7|11014|11013.2|11010.8|11010.1|323
1627382100000|2021-07-27 10:35:00|11012.3|11011.6|11010.1|11009.4|11012.5|11011.7|11010|11009.1|198
1627382400000|2021-07-27 10:40:00|11010|11009.3|11011.5|11010.8|11012.7|11012|11009.4|11008.5|284
1627382700000|2021-07-27 10:45:00|11011.4|11010.7|11012.1|11011.1|11012.2|11011.4|11010.7|11009.9|187
1627383000000|2021-07-27 10:50:00|11012|11011.3|11010.3|11009.3|11012.1|11011.3|11009.5|11008.5|179
1627383300000|2021-07-27 10:55:00|11010|11009.2|11012.4|11011.4|11012.5|11011.5|11009.8|11008.9|231
1627383600000|2021-07-27 11:00:00|11012.2|11011.5|11012.5|11011.8|11014.8|11014.1|11011.6|11010.8|327
1627383900000|2021-07-27 11:05:00|11012.4|11011.7|11014.1|11013.4|11014.5|11013.8|11012.3|11011.6|218
1627384200000|2021-07-27 11:10:00|11014|11013.3|11014.1|11013.4|11015.6|11014.9|11013.5|11012.8|371
1627384500000|2021-07-27 11:15:00|11014|11013.3|11013|11012.3|11014.4|11013.7|11012.4|11011.7|291
1627384800000|2021-07-27 11:20:00|11013.1|11012.1|11012.3|11011.6|11014.3|11013.6|11011.8|11011.1|264
1627385100000|2021-07-27 11:25:00|11012.2|11011.5|11014.3|11013.6|11014.5|11013.8|11012.2|11011.5|230
1627385400000|2021-07-27 11:30:00|11014.1|11013.4|11015|11014.3|11016.5|11015.8|11013.9|11013.2|227
1627385700000|2021-07-27 11:35:00|11014.9|11014.2|11017.4|11016.7|11017.6|11016.9|11014.9|11014.2|305
1627386000000|2021-07-27 11:40:00|11017.3|11016.6|11016.8|11016.1|11017.6|11016.9|11015.1|11014.4|233
1627386300000|2021-07-27 11:45:00|11016.4|11015.7|11014.8|11014.1|11016.4|11015.7|11014.2|11013.4|178
1627386600000|2021-07-27 11:50:00|11014.7|11014|11014|11013.3|11014.9|11014.2|11012.8|11012.1|262
1627386900000|2021-07-27 11:55:00|11014.1|11013.4|11013.2|11012.2|11014.3|11013.5|11012.6|11011.7|255
1627387200000|2021-07-27 12:00:00|11013.3|11012.3|11011.5|11010.8|11013.3|11012.5|11010.8|11010.1|400
1627387500000|2021-07-27 12:05:00|11011.7|11010.7|11009.1|11008.4|11012.3|11011.6|11007.6|11006.8|507
1627387800000|2021-07-27 12:10:00|11009.2|11008.5|11006.5|11005.8|11009.6|11008.9|11005.2|11004.5|482
1627388100000|2021-07-27 12:15:00|11006.7|11005.7|11005.9|11005.2|11007.3|11006.5|11004.7|11004|479
1627388400000|2021-07-27 12:20:00|11005.7|11005|11001.1|11000.4|11006.6|11005.9|11000.9|11000|440
1627388700000|2021-07-27 12:25:00|11001|11000.3|11001.9|11000.9|11002.9|11002.2|11000.5|10999.6|410
1627389000000|2021-07-27 12:30:00|11001.8|11000.8|11000.8|10999.8|11001.9|11000.9|10995.9|10994.9|902
1627389300000|2021-07-27 12:35:00|11000.5|10999.5|11003.6|11002.9|11003.8|11003|10998.5|10997.8|562
1627389600000|2021-07-27 12:40:00|11003.7|11002.7|11002.2|11001.5|11003.7|11002.7|11000.1|10999.4|421
1627389900000|2021-07-27 12:45:00|11002.6|11001.9|11000.6|10999.9|11002.6|11001.9|10999.5|10998.8|382
1627390200000|2021-07-27 12:50:00|11000.7|11000|11000.6|10999.9|11002.9|11002.2|10999.3|10998.6|378
1627390500000|2021-07-27 12:55:00|11000.1|10999.4|10995.9|10994.9|11001.2|11000.5|10994.8|10993.8|452
1627390800000|2021-07-27 13:00:00|10995.7|10994.7|10992.1|10991.4|10995.9|10994.9|10990.7|10990|460
1627391100000|2021-07-27 13:05:00|10992|10991.3|10993.8|10993.1|10995|10994.3|10991.7|10990.9|508
1627391400000|2021-07-27 13:10:00|10993.7|10993|10988.8|10988.1|10993.7|10993|10988.4|10987.7|504
1627391700000|2021-07-27 13:15:00|10988.5|10987.8|10989.1|10988.4|10990.3|10989.6|10988.3|10987.6|421
1627392000000|2021-07-27 13:20:00|10989.2|10988.5|10992.3|10991.6|10993.1|10992.4|10988.6|10987.9|418
1627392300000|2021-07-27 13:25:00|10992.4|10991.7|10990.2|10989.5|10992.4|10991.7|10989.1|10988.4|536
1627392600000|2021-07-27 13:30:00|10989.7|10989|10987.3|10986.6|10991|10990.3|10984.3|10983.5|804
1627392900000|2021-07-27 13:35:00|10987.4|10986.7|10986.7|10986|10989.9|10989.1|10984.9|10984.1|750
1627393200000|2021-07-27 13:40:00|10986.8|10986.1|10990.6|10989.6|10990.9|10989.9|10985|10984.1|744
1627393500000|2021-07-27 13:45:00|10990.5|10989.5|10992.5|10991.8|10993.8|10993.1|10990|10989.2|665
1627393800000|2021-07-27 13:50:00|10992.4|10991.7|10992.2|10991.5|10992.9|10992.1|10988.9|10988.2|604
1627394100000|2021-07-27 13:55:00|10992.1|10991.4|10991|10990|10992.9|10992.1|10989.2|10988.3|411
1627394400000|2021-07-27 14:00:00|10991.1|10990.1|10992.7|10992|10994.6|10993.9|10991|10990|758
1627394700000|2021-07-27 14:05:00|10992.5|10991.8|10995.7|10995|10996.5|10995.7|10992.2|10991.5|597
1627395000000|2021-07-27 14:10:00|10995.6|10994.9|10992.3|10991.6|10995.8|10995.1|10990.4|10989.6|534
1627395300000|2021-07-27 14:15:00|10992.4|10991.7|10993|10992.3|10993.1|10992.4|10988.8|10988|549
1627395600000|2021-07-27 14:20:00|10992.9|10992.2|10998.2|10997.5|10998.2|10997.5|10992.6|10991.9|564
1627395900000|2021-07-27 14:25:00|10998.6|10997.9|11002.2|11001.5|11003|11002.1|10997.3|10996.6|513
1627396200000|2021-07-27 14:30:00|11002.3|11001.6|10996.2|10995.5|11002.3|11001.6|10996|10995.3|622
1627396500000|2021-07-27 14:35:00|10996.3|10995.6|10995.7|10995|10998.6|10997.9|10994.9|10994.2|524
1627396800000|2021-07-27 14:40:00|10995.9|10995.2|10992.3|10991.6|10996|10995.2|10991.3|10990.6|426
1627397100000|2021-07-27 14:45:00|10992.2|10991.5|10992.6|10991.9|10993.3|10992.5|10990.4|10989.7|480
1627397400000|2021-07-27 14:50:00|10992.7|10992|10990.6|10989.6|10993.2|10992.5|10987.8|10987.1|643
1627397700000|2021-07-27 14:55:00|10990.7|10989.7|10980.2|10979.5|10991|10990.1|10979.1|10978.1|917
1627398000000|2021-07-27 15:00:00|10980.5|10979.8|10981.2|10980.5|10982.5|10981.6|10977.2|10976.2|786
1627398300000|2021-07-27 15:05:00|10981.1|10980.4|10980.9|10980.2|10982.2|10981.5|10978.8|10978.1|482
1627398600000|2021-07-27 15:10:00|10980.8|10980.1|10978.9|10978.2|10980.8|10980.1|10977.9|10977.2|447
1627398900000|2021-07-27 15:15:00|10979|10978.3|10975.6|10974.9|10979.4|10978.5|10975.1|10974.4|543
1627399200000|2021-07-27 15:20:00|10975.7|10975|10969.6|10968.6|10976.1|10975.2|10968.9|10967.9|549
1627399500000|2021-07-27 15:25:00|10969.5|10968.5|10966.1|10965.4|10971.8|10970.8|10963.7|10963|556
1627399800000|2021-07-27 15:30:00|10966|10965.3|10966.5|10965.8|10967.1|10966.4|10964|10963.2|540
1627400100000|2021-07-27 15:35:00|10966.4|10965.7|10966.9|10966.2|10967.1|10966.3|10963.6|10962.9|619
1627400400000|2021-07-27 15:40:00|10966.8|10965.9|10963.6|10962.9|10968.8|10968|10963.5|10962.7|621
1627400700000|2021-07-27 15:45:00|10963.8|10962.8|10965.4|10964.7|10966.4|10965.6|10962.4|10961.7|498
1627401000000|2021-07-27 15:50:00|10965.3|10964.6|10968.1|10967.4|10968.8|10968.1|10964.8|10964|451
1627401300000|2021-07-27 15:55:00|10968|10967.3|10964.7|10964|10968|10967.3|10963.6|10962.8|415
1627401600000|2021-07-27 16:00:00|10964.6|10963.6|10965.2|10964.5|10965.7|10965|10962.7|10962|485
1627401900000|2021-07-27 16:05:00|10965.1|10964.4|10962.7|10962|10965.2|10964.5|10960.7|10960|533
1627402200000|2021-07-27 16:10:00|10962.6|10961.9|10961|10960|10964.5|10963.6|10960.6|10959.8|475
1627402500000|2021-07-27 16:15:00|10960.9|10960.2|10962.8|10962.1|10963.5|10962.8|10958.8|10957.9|492
1627402800000|2021-07-27 16:20:00|10962.9|10961.9|10960.8|10960.1|10962.9|10961.9|10960.3|10959.6|416
1627403100000|2021-07-27 16:25:00|10961|10960.3|10962.4|10961.7|10963.4|10962.6|10960.5|10959.8|405
1627403400000|2021-07-27 16:30:00|10962.8|10961.8|10961.6|10960.9|10962.8|10961.8|10960.7|10960|600
1627403700000|2021-07-27 16:35:00|10961.7|10961|10960.7|10960|10962.8|10962.1|10960.5|10959.7|379
1627404000000|2021-07-27 16:40:00|10961|10960.3|10960.3|10959.6|10962.1|10961.3|10959.8|10958.9|432
1627404300000|2021-07-27 16:45:00|10960.2|10959.5|10962.6|10961.6|10963.7|10962.7|10960.2|10959.4|377
1627404600000|2021-07-27 16:50:00|10962.4|10961.7|10962|10961.3|10964.1|10963.3|10961.5|10960.6|354
1627404900000|2021-07-27 16:55:00|10961.7|10961|10963|10962.3|10963.5|10962.6|10960.7|10960|383
1627405200000|2021-07-27 17:00:00|10962.7|10962|10964.3|10963.3|10965.8|10965|10962.4|10961.7|338
1627405500000|2021-07-27 17:05:00|10964.2|10963.5|10963.5|10962.8|10966.2|10965.4|10963.5|10962.8|392
1627405800000|2021-07-27 17:10:00|10963.6|10962.9|10961|10960.3|10964.3|10963.4|10961|10960.2|323
1627406100000|2021-07-27 17:15:00|10961.1|10960.4|10962.4|10961.7|10963.3|10962.3|10961|10960|339
1627406400000|2021-07-27 17:20:00|10962.8|10962.1|10961.8|10961.1|10963.2|10962.4|10961.3|10960.5|299
1627406700000|2021-07-27 17:25:00|10961.7|10961|10961.7|10961|10962.3|10961.6|10960.7|10960|264
1627407000000|2021-07-27 17:30:00|10961.6|10960.9|10961.1|10960.4|10961.9|10961.2|10960.6|10959.9|269
1627407300000|2021-07-27 17:35:00|10961|10960.3|10963.7|10963|10963.8|10963.1|10961|10960.3|305
1627407600000|2021-07-27 17:40:00|10963.8|10963.1|10961.5|10960.8|10964.3|10963.4|10961.4|10960.7|246
1627407900000|2021-07-27 17:45:00|10961.8|10961.1|10965|10964|10965.1|10964.2|10961.8|10961|236
1627408200000|2021-07-27 17:50:00|10965.1|10964.1|10964.9|10964.2|10965.1|10964.3|10964.1|10963.2|191
1627408500000|2021-07-27 17:55:00|10964.8|10964.1|10965.4|10964.7|10965.7|10965|10964.8|10964.1|188
1627408800000|2021-07-27 18:00:00|10965.5|10964.8|10966.6|10965.9|10966.9|10966.2|10965.3|10964.6|265
1627409100000|2021-07-27 18:05:00|10966.7|10966|10968|10967.3|10968.1|10967.4|10966|10965.2|173
1627409400000|2021-07-27 18:10:00|10968.1|10967.4|10969.2|10968.5|10969.3|10968.6|10967.3|10966.6|173
1627409700000|2021-07-27 18:15:00|10969.4|10968.4|10970.6|10969.6|10971.2|10970.3|10969.2|10968.3|322
1627410000000|2021-07-27 18:20:00|10970.7|10969.7|10970.4|10969.7|10971.1|10970.3|10970.3|10969.5|220
1627410300000|2021-07-27 18:25:00|10970.5|10969.8|10970.9|10970.2|10971.1|10970.4|10968.8|10968.1|196
1627410600000|2021-07-27 18:30:00|10970.7|10970|10969|10968.3|10970.7|10970|10968.4|10967.7|241
1627410900000|2021-07-27 18:35:00|10968.9|10968.2|10969.2|10968.5|10969.7|10969|10968.9|10968.2|189
1627411200000|2021-07-27 18:40:00|10969.1|10968.4|10969.4|10968.4|10970|10969.1|10968.4|10967.7|281
1627411500000|2021-07-27 18:45:00|10969.5|10968.8|10969.8|10969.1|10970.5|10969.8|10969.5|10968.8|132
1627411800000|2021-07-27 18:50:00|10969.7|10969|10969.5|10968.8|10970.5|10969.8|10969.5|10968.8|150
1627412100000|2021-07-27 18:55:00|10969.7|10969|10972.2|10971.5|10972.5|10971.8|10969.5|10968.7|259
1627412400000|2021-07-27 19:00:00|10972.1|10971.4|10972.4|10971.7|10973.4|10972.7|10972.1|10971.4|271
1627412700000|2021-07-27 19:05:00|10972.3|10971.6|10975|10974|10975|10974.2|10972.3|10971.6|204
1627413000000|2021-07-27 19:10:00|10974.8|10974.1|10975.2|10974.5|10975.6|10974.9|10974.5|10973.7|272
1627413300000|2021-07-27 19:15:00|10975.1|10974.4|10975.3|10974.6|10975.9|10975.2|10975|10974.3|199
1627413600000|2021-07-27 19:20:00|10975.4|10974.7|10974|10973.3|10975.9|10975.2|10973.8|10973.1|241
1627413900000|2021-07-27 19:25:00|10973.9|10973.2|10974.4|10973.7|10976|10975.1|10973.9|10973.2|198
1627414200000|2021-07-27 19:30:00|10974.3|10973.6|10974.5|10973.8|10975.1|10974.3|10974.3|10973.5|261
1627414500000|2021-07-27 19:35:00|10974.4|10973.7|10974.4|10973.7|10974.7|10973.9|10974|10973.3|249
1627414800000|2021-07-27 19:40:00|10974.5|10973.8|10973.2|10972.5|10974.5|10973.8|10972.7|10972|250
1627415100000|2021-07-27 19:45:00|10973.3|10972.6|10973.8|10973.1|10974.4|10973.7|10973.3|10972.6|226
1627415400000|2021-07-27 19:50:00|10974.2|10973.5|10973.3|10972.6|10974.3|10973.6|10973.2|10972.5|185
1627415700000|2021-07-27 19:55:00|10973.2|10972.5|10971.6|10970.9|10973.4|10972.7|10971.2|10970.5|388
1627416000000|2021-07-27 20:00:00|10971.7|10971|10973.6|10972.6|10973.6|10972.9|10971.4|10970.5|358
1627416300000|2021-07-27 20:05:00|10973.5|10972.5|10972.8|10972.1|10973.7|10972.9|10972.7|10971.8|204
1627416600000|2021-07-27 20:10:00|10972.9|10971.9|10972.7|10972|10973.3|10972.6|10972.2|10971.3|217
1627416900000|2021-07-27 20:15:00|10972.6|10971.9|10974.5|10973.5|10975.2|10974.3|10972.5|10971.8|153
1627417200000|2021-07-27 20:20:00|10974.6|10973.6|10975.2|10974.2|10975.3|10974.4|10974.2|10973.4|154
1627417500000|2021-07-27 20:25:00|10975.1|10974.4|10974.6|10973.6|10975.2|10974.4|10973.9|10973|115
1627417800000|2021-07-27 20:30:00|10974.7|10973.7|10977.9|10976.9|10978|10977.1|10974.4|10973.7|194
1627418100000|2021-07-27 20:35:00|10977.5|10976.8|10977.6|10976.6|10977.8|10976.9|10975.6|10974.7|175
1627418400000|2021-07-27 20:40:00|10977.7|10976.7|10978.3|10977.3|10978.7|10977.7|10977.3|10976.3|175
1627418700000|2021-07-27 20:45:00|10978.1|10977.1|10979.4|10978.4|10979.8|10978.8|10977.9|10976.9|266
1627419000000|2021-07-27 20:50:00|10979.6|10978.6|10981.5|10980.5|10982|10981|10979.5|10978.5|329
1627419300000|2021-07-27 20:55:00|10981.7|10980.7|10981.1|10976.8|10981.8|10980.8|10978.9|10976.5|199
1627419600000|2021-07-27 21:00:00|10981|10976.3|10980.9|10974.9|10982.1|10976.3|10980|10974|34
1627419900000|2021-07-27 21:05:00|10978.9|10972.9|10981.4|10975.5|10981.6|10975.8|10977.3|10971.3|1540
1627420200000|2021-07-27 21:10:00|10981.5|10975.3|10980.9|10976.5|10981.5|10977.3|10979.4|10974.5|207
1627420500000|2021-07-27 21:15:00|10980.8|10977.3|10979.9|10977|10980.8|10977.7|10979.6|10974.8|79
1627420800000|2021-07-27 21:20:00|10980|10977.5|10980.2|10976.6|10981.5|10978|10979.7|10975.5|122
1627421100000|2021-07-27 21:25:00|10980.3|10976.2|10980.1|10976.7|10981.2|10977.5|10979.1|10975.7|156
1627421400000|2021-07-27 21:30:00|10980|10976.3|10979.8|10975.8|10980.3|10976.7|10979.4|10975.2|117
1627421700000|2021-07-27 21:35:00|10979.4|10975.4|10979.8|10976.1|10980.2|10976.2|10979.4|10975.1|102
1627422000000|2021-07-27 21:40:00|10979.6|10975.8|10979.8|10976.2|10980.1|10976.2|10979.5|10975.2|60
1627422300000|2021-07-27 21:45:00|10979.9|10976.1|10979.9|10975.7|10980.2|10976.1|10979.5|10975.2|81
1627422600000|2021-07-27 21:50:00|10979.8|10975.6|10978.9|10975.5|10980.1|10976.3|10977.8|10975.2|115
1627422900000|2021-07-27 21:55:00|10979|10975.6|10978.5|10975.7|10979|10975.9|10977.9|10975|129
1627423200000|2021-07-27 22:00:00|10978.6|10975.8|10977.5|10976.5|10979.1|10977.9|10976.7|10975.3|522
1627423500000|2021-07-27 22:05:00|10977.4|10976.4|10978.2|10977.2|10978.7|10977.3|10977.3|10976.3|175
1627423800000|2021-07-27 22:10:00|10978.3|10977.3|10977.7|10976.7|10978.7|10977.3|10977.5|10976.5|150
1627424100000|2021-07-27 22:15:00|10977.6|10976.6|10977.6|10976.6|10977.7|10976.7|10977.4|10976.4|165
1627424400000|2021-07-27 22:20:00|10977.7|10976.7|10978.7|10977.7|10978.8|10977.8|10977.6|10976.6|105
1627424700000|2021-07-27 22:25:00|10978.6|10977.6|10979.4|10978.4|10979.5|10978.5|10978.3|10977.3|167
1627425000000|2021-07-27 22:30:00|10979.6|10978.6|10975.7|10974.7|10979.6|10978.6|10975.6|10974.6|231
1627425300000|2021-07-27 22:35:00|10975.8|10974.8|10978.6|10977.6|10978.7|10977.7|10975.6|10974.6|134
1627425600000|2021-07-27 22:40:00|10978.7|10977.7|10977.9|10976.9|10979|10978|10977.5|10976.5|170
1627425900000|2021-07-27 22:45:00|10977.8|10976.8|10978.1|10977.1|10978.7|10977.7|10976.4|10975.4|293
1627426200000|2021-07-27 22:50:00|10978|10977|10977.2|10976.2|10978.1|10977.1|10977|10976|65
1627426500000|2021-07-27 22:55:00|10977.3|10976.3|10979.6|10978.6|10980.2|10979.2|10977.3|10976.3|236
1627426800000|2021-07-27 23:00:00|10979.4|10978.4|10978.6|10977.6|10979.8|10978.8|10977.9|10976.9|159
1627427100000|2021-07-27 23:05:00|10978.7|10977.7|10979|10978|10979.1|10978.1|10978.5|10977.6|71
1627427400000|2021-07-27 23:10:00|10978.9|10978.2|10979.6|10978.6|10979.6|10978.8|10978.9|10978.2|51
1627427700000|2021-07-27 23:15:00|10979.7|10979|10979.4|10978.4|10980.9|10980|10979.2|10978.2|108
1627428000000|2021-07-27 23:20:00|10979.3|10978.3|10979.2|10978.2|10980|10979.2|10979|10978.2|82
1627428300000|2021-07-27 23:25:00|10979.1|10978.1|10980|10979|10980.2|10979.3|10979.1|10978.1|81
1627428600000|2021-07-27 23:30:00|10979.6|10978.9|10980.2|10979.5|10980.7|10979.7|10979.3|10978.3|116
1627428900000|2021-07-27 23:35:00|10980.3|10979.3|10978.9|10977.9|10980.4|10979.6|10978.7|10977.8|115
1627429200000|2021-07-27 23:40:00|10978.8|10977.8|10977.3|10976.6|10978.8|10977.9|10976.7|10975.8|168
1627429500000|2021-07-27 23:45:00|10977.4|10976.7|10977.5|10976.5|10977.8|10977|10976.5|10975.7|187
1627429800000|2021-07-27 23:50:00|10977.6|10976.6|10980.6|10979.6|10981.2|10980.2|10977.2|10976.3|172
1627430100000|2021-07-27 23:55:00|10980.8|10979.9|10981.3|10980.3|10982|10981.1|10980.7|10979.7|176
1627430400000|2021-07-28 00:00:00|10981.2|10980.5|10982.4|10981.4|10984|10983|10976.7|10975.7|524
1627430700000|2021-07-28 00:05:00|10982.3|10981.3|10984|10983.3|10984.9|10984.1|10982.3|10981.3|384
1627431000000|2021-07-28 00:10:00|10983.9|10983.2|10982.6|10981.9|10985.2|10984.5|10982.6|10981.9|249
1627431300000|2021-07-28 00:15:00|10982.7|10982|10984.5|10983.8|10985.1|10984.3|10982.4|10981.6|255
1627431600000|2021-07-28 00:20:00|10984.3|10983.6|10984.1|10983.1|10984.8|10983.9|10983.5|10982.8|136
1627431900000|2021-07-28 00:25:00|10984.2|10983.5|10985.9|10985.2|10988.4|10987.5|10983.7|10982.8|331
1627432200000|2021-07-28 00:30:00|10986|10985|10987.6|10986.9|10988|10987.2|10985.8|10985|184
1627432500000|2021-07-28 00:35:00|10987.4|10986.7|10987.6|10986.9|10988.4|10987.6|10987.3|10986.5|147
1627432800000|2021-07-28 00:40:00|10987.5|10986.8|10985|10984.3|10987.8|10987|10985|10984.2|176
1627433100000|2021-07-28 00:45:00|10985.1|10984.4|10987.1|10986.4|10987.3|10986.5|10984|10983.3|269
1627433400000|2021-07-28 00:50:00|10987.2|10986.2|10986.2|10985.2|10991.5|10990.5|10985.2|10984.3|537
1627433700000|2021-07-28 00:55:00|10986.4|10985.4|10987.5|10986.8|10989.4|10988.5|10985.7|10984.8|440
1627434000000|2021-07-28 01:00:00|10987.6|10986.9|10990.6|10989.9|10991.4|10990.6|10987.6|10986.9|483
1627434300000|2021-07-28 01:05:00|10990.7|10989.7|10989.4|10988.4|10991.7|10991|10988.9|10988|327
1627434600000|2021-07-28 01:10:00|10989.3|10988.3|10987.1|10986.4|10989.4|10988.6|10987.1|10986.2|221
1627434900000|2021-07-28 01:15:00|10987.2|10986.5|10986.3|10985.6|10987.8|10987|10986.1|10985.4|242
1627435200000|2021-07-28 01:20:00|10986.6|10985.9|10987|10986|10987.1|10986.3|10985.1|10984.3|273
1627435500000|2021-07-28 01:25:00|10986.9|10985.9|10986.5|10985.5|10989.7|10988.8|10985.9|10985|226
1627435800000|2021-07-28 01:30:00|10986.4|10985.7|10986.9|10986.2|10987.4|10986.6|10985.8|10985.1|360
1627436100000|2021-07-28 01:35:00|10986.8|10986.1|10986.4|10985.7|10987.3|10986.6|10986.2|10985.5|262
1627436400000|2021-07-28 01:40:00|10986.3|10985.6|10986.4|10985.4|10986.8|10986.1|10985.6|10984.9|316
1627436700000|2021-07-28 01:45:00|10986.3|10985.3|10983|10982.3|10986.3|10985.4|10982|10981.2|334
1627437000000|2021-07-28 01:50:00|10983.2|10982.2|10983.1|10982.4|10984.1|10983.1|10982.4|10981.7|306
1627437300000|2021-07-28 01:55:00|10983.2|10982.5|10985.1|10984.4|10986|10985.2|10983.2|10982.5|368
1627437600000|2021-07-28 02:00:00|10985.2|10984.5|10981.6|10980.6|10985.3|10984.5|10980.7|10979.9|415
1627437900000|2021-07-28 02:05:00|10981.5|10980.8|10978.9|10978.2|10981.5|10980.8|10978.8|10978|338
1627438200000|2021-07-28 02:10:00|10978.8|10978.1|10979.9|10979.2|10980.8|10980.1|10978.1|10977.3|324
1627438500000|2021-07-28 02:15:00|10980|10979.3|10981.4|10980.7|10981.9|10981.2|10980|10979.3|234
1627438800000|2021-07-28 02:20:00|10981.5|10980.8|10980.8|10979.8|10982.1|10981.4|10980.6|10979.8|202
1627439100000|2021-07-28 02:25:00|10980.9|10979.9|10977.9|10976.9|10981.1|10980.2|10977.7|10976.9|276
1627439400000|2021-07-28 02:30:00|10977.7|10977|10978.4|10977.7|10979.1|10978.4|10977.7|10977|300
1627439700000|2021-07-28 02:35:00|10978.7|10978|10977.1|10976.1|10978.9|10978.2|10976.2|10975.5|286
1627440000000|2021-07-28 02:40:00|10977.2|10976.2|10978|10977.3|10978|10977.3|10976.7|10976|172
1627440300000|2021-07-28 02:45:00|10978.1|10977.4|10980.9|10980.2|10981|10980.3|10978.1|10977.4|229
1627440600000|2021-07-28 02:50:00|10980.7|10980|10981.5|10980.8|10982.4|10981.6|10980.4|10979.7|183
1627440900000|2021-07-28 02:55:00|10981.4|10980.7|10980.5|10979.8|10982.1|10981.4|10980.2|10979.4|202
1627441200000|2021-07-28 03:00:00|10980.6|10979.9|10980.1|10979.4|10981.1|10980.3|10979.9|10979.2|137
1627441500000|2021-07-28 03:05:00|10980.2|10979.5|10981.6|10980.9|10981.9|10981.2|10980.1|10979.3|146
1627441800000|2021-07-28 03:10:00|10981.7|10981|10981.7|10981|10982.6|10981.9|10981.2|10980.2|134
1627442100000|2021-07-28 03:15:00|10981.8|10981.1|10980.5|10979.5|10982.3|10981.6|10980.2|10979.5|171
1627442400000|2021-07-28 03:20:00|10980.3|10979.3|10980.3|10979.6|10981.1|10980.4|10979.9|10979.2|176
1627442700000|2021-07-28 03:25:00|10980.4|10979.7|10980.8|10980.1|10981.1|10980.3|10980.3|10979.3|197
1627443000000|2021-07-28 03:30:00|10980.9|10980.2|10980.3|10979.6|10981.8|10980.9|10979.6|10978.8|170
1627443300000|2021-07-28 03:35:00|10980.6|10979.9|10979.3|10978.6|10980.9|10980.1|10978.9|10978.2|184
1627443600000|2021-07-28 03:40:00|10979.4|10978.7|10976.1|10975.1|10979.4|10978.7|10975.8|10974.8|386
1627443900000|2021-07-28 03:45:00|10976.2|10975.4|10977.8|10977.1|10977.9|10977.2|10975.7|10974.7|177
1627444200000|2021-07-28 03:50:00|10978|10977|10979.2|10978.5|10979.6|10978.9|10977.6|10976.8|213
1627444500000|2021-07-28 03:55:00|10979.1|10978.4|10980.1|10979.4|10980.1|10979.4|10979|10978.3|191
1627444800000|2021-07-28 04:00:00|10980.2|10979.5|10980.9|10980.2|10981.1|10980.4|10979.7|10979|133
1627445100000|2021-07-28 04:05:00|10980.8|10980.1|10981|10980.3|10981.7|10980.9|10980.7|10979.8|132
1627445400000|2021-07-28 04:10:00|10981.1|10980.4|10980.8|10980.1|10981.1|10980.4|10979.2|10978.5|239
1627445700000|2021-07-28 04:15:00|10980.7|10980|10980.1|10979.4|10981.9|10981.1|10980|10979.1|146
1627446000000|2021-07-28 04:20:00|10980.2|10979.5|10978.9|10978.2|10980.5|10979.8|10978.8|10978|152
1627446300000|2021-07-28 04:25:00|10979|10978.3|10980.2|10979.5|10980.9|10980.1|10978.9|10978.1|153
1627446600000|2021-07-28 04:30:00|10980.3|10979.6|10980.8|10979.8|10980.8|10979.9|10979.1|10978.4|117
1627446900000|2021-07-28 04:35:00|10980.7|10979.7|10979.9|10979.2|10980.7|10979.7|10979.5|10978.7|96
1627447200000|2021-07-28 04:40:00|10979.8|10979.1|10976.8|10976.1|10980.3|10979.4|10976.7|10975.8|204
1627447500000|2021-07-28 04:45:00|10976.9|10976.2|10978.3|10977.6|10978.8|10978|10976.8|10975.8|205
1627447800000|2021-07-28 04:50:00|10978.5|10977.5|10977|10976.3|10978.6|10977.6|10977|10976.3|172
1627448100000|2021-07-28 04:55:00|10977.1|10976.4|10977.5|10976.8|10977.7|10977|10974.7|10974|204
1627448400000|2021-07-28 05:00:00|10977.6|10976.9|10978|10977|10978.1|10977.2|10975.9|10975|249
1627448700000|2021-07-28 05:05:00|10977.9|10976.9|10979.2|10978.5|10980|10979.2|10977.8|10976.9|196
1627449000000|2021-07-28 05:10:00|10979.1|10978.4|10977.9|10976.9|10980.4|10979.6|10977.6|10976.8|363
1627449300000|2021-07-28 05:15:00|10977.8|10976.8|10978.3|10977.6|10979.3|10978.6|10977|10976.2|181
1627449600000|2021-07-28 05:20:00|10978.4|10977.7|10979.4|10978.7|10979.7|10978.9|10977.7|10977|193
1627449900000|2021-07-28 05:25:00|10979.5|10978.8|10978.3|10977.6|10979.6|10978.9|10978.1|10977.3|105
1627450200000|2021-07-28 05:30:00|10978.4|10977.4|10979.8|10979.1|10980.3|10979.4|10978.2|10977.4|239
1627450500000|2021-07-28 05:35:00|10979.9|10978.9|10979.3|10978.6|10980.9|10980.2|10978.1|10977.4|200
1627450800000|2021-07-28 05:40:00|10979.2|10978.5|10979.8|10979.1|10980.1|10979.4|10978.4|10977.6|225
1627451100000|2021-07-28 05:45:00|10979.9|10979.2|10981.4|10980.4|10981.7|10980.9|10979.8|10979.1|182
1627451400000|2021-07-28 05:50:00|10981.5|10980.5|10981.8|10981.1|10982|10981.2|10980.5|10979.6|171
1627451700000|2021-07-28 05:55:00|10982|10981|10984.4|10983.4|10985|10984.3|10981.8|10980.9|233
1627452000000|2021-07-28 06:00:00|10984.1|10983.1|10981.9|10980.9|10984.1|10983.1|10981.7|10980.9|262
1627452300000|2021-07-28 06:05:00|10982|10981|10981|10980|10982.5|10981.8|10980.8|10979.9|178
1627452600000|2021-07-28 06:10:00|10981.1|10980.1|10980.2|10979.2|10982.1|10981.4|10979.4|10978.6|260
1627452900000|2021-07-28 06:15:00|10980.5|10979.5|10983.5|10982.5|10984|10983.2|10979.9|10979|269
1627453200000|2021-07-28 06:20:00|10983.7|10982.8|10982.4|10981.7|10983.9|10983.2|10981.6|10980.9|218
1627453500000|2021-07-28 06:25:00|10982.6|10981.6|10987.3|10986.6|10988.6|10987.6|10981.7|10981|334
1627453800000|2021-07-28 06:30:00|10987.7|10987|10986.3|10985.6|10988.6|10987.9|10986|10985.3|293
1627454100000|2021-07-28 06:35:00|10986.4|10985.7|10986.3|10985.3|10986.9|10986|10984.7|10983.8|234
1627454400000|2021-07-28 06:40:00|10986.2|10985.5|10987.3|10986.3|10987.3|10986.4|10984.8|10983.8|196
1627454700000|2021-07-28 06:45:00|10987.2|10986.2|10988.2|10987.5|10990|10989.3|10987|10986.1|269
1627455000000|2021-07-28 06:50:00|10988.3|10987.6|10986.7|10985.7|10989.4|10988.6|10986.5|10985.6|283
1627455300000|2021-07-28 06:55:00|10986.6|10985.6|10986.1|10985.4|10987.2|10986.5|10985.1|10984.2|372
1627455600000|2021-07-28 07:00:00|10986.2|10985.5|10985.2|10984.5|10988.7|10987.8|10981.5|10980.5|545
1627455900000|2021-07-28 07:05:00|10985.4|10984.7|10983|10982.3|10986.5|10985.6|10982.5|10981.8|476
1627456200000|2021-07-28 07:10:00|10982.9|10982.2|10982.2|10981.2|10984.4|10983.5|10981|10980|389
1627456500000|2021-07-28 07:15:00|10982.1|10981.4|10981.4|10980.4|10983.3|10982.4|10979.4|10978.7|377
1627456800000|2021-07-28 07:20:00|10981.3|10980.6|10982.5|10981.5|10983.9|10983.1|10980.8|10980|433
1627457100000|2021-07-28 07:25:00|10982.7|10981.7|10982.6|10981.6|10983.2|10982.5|10981.6|10980.8|263
1627457400000|2021-07-28 07:30:00|10982.7|10981.7|10987.5|10986.5|10988.8|10988|10982.7|10981.7|364
1627457700000|2021-07-28 07:35:00|10987.6|10986.8|10986.2|10985.5|10988|10987.1|10984.8|10983.9|362
1627458000000|2021-07-28 07:40:00|10986.5|10985.8|10987|10986|10987.1|10986.3|10985.2|10984.4|343
1627458300000|2021-07-28 07:45:00|10987.1|10986.1|10988.9|10987.9|10990.2|10989.4|10986.9|10986|370
1627458600000|2021-07-28 07:50:00|10988.7|10988|10993.1|10992.4|10993.2|10992.5|10988.3|10987.4|339
1627458900000|2021-07-28 07:55:00|10993|10992.3|10997.2|10996.5|10997.3|10996.6|10993|10992|403
1627459200000|2021-07-28 08:00:00|10997.3|10996.6|10995|10994.3|10997.9|10996.9|10993.6|10992.8|512
1627459500000|2021-07-28 08:05:00|10995.1|10994|10998.5|10997.8|10998.6|10997.9|10994.6|10993.9|441
1627459800000|2021-07-28 08:10:00|10998.4|10997.7|10998.9|10998.2|11000.1|10999.2|10997.1|10996.4|399
1627460100000|2021-07-28 08:15:00|10999.2|10998.5|10996.8|10996.1|10999.4|10998.6|10996.2|10995.4|365
1627460400000|2021-07-28 08:20:00|10996.5|10995.8|10996.2|10995.2|10998.4|10997.6|10995.8|10995|342
1627460700000|2021-07-28 08:25:00|10996.1|10995.4|10995.5|10994.8|10996.3|10995.5|10994.6|10993.7|344
1627461000000|2021-07-28 08:30:00|10995.6|10994.9|10998.4|10997.4|11000|10999.2|10994.4|10993.6|437
1627461300000|2021-07-28 08:35:00|10998.2|10997.5|10995.6|10994.9|10999.7|10998.8|10995.2|10994.3|384
1627461600000|2021-07-28 08:40:00|10995.4|10994.7|10994|10993.3|10995.5|10994.8|10992.5|10991.6|306
1627461900000|2021-07-28 08:45:00|10994.1|10993.4|10994.6|10993.6|10994.9|10994.1|10992.2|10991.3|474
1627462200000|2021-07-28 08:50:00|10994.4|10993.7|10991.7|10990.7|10995.4|10994.6|10991.3|10990.6|520
1627462500000|2021-07-28 08:55:00|10991.6|10990.9|10992.6|10991.9|10994.9|10994.1|10991.4|10990.7|518
1627462800000|2021-07-28 09:00:00|10992.7|10992|10997.4|10996.4|10998|10997.3|10992.6|10991.9|454
1627463100000|2021-07-28 09:05:00|10997.3|10996.3|10997|10996.3|10999.1|10998.3|10996.2|10995.4|341
1627463400000|2021-07-28 09:10:00|10997.1|10996.4|10994.5|10993.8|10997.8|10996.9|10994.4|10993.6|327
1627463700000|2021-07-28 09:15:00|10994.7|10994|10996|10995.3|10996|10995.3|10993.1|10992.4|270
1627464000000|2021-07-28 09:20:00|10996.2|10995.2|10993.6|10992.9|10996.3|10995.4|10993.2|10992.4|239
1627464300000|2021-07-28 09:25:00|10993.7|10993|10993.9|10993.2|10994.5|10993.8|10992.7|10991.8|309
1627464600000|2021-07-28 09:30:00|10994|10993.3|10991.3|10990.3|10994.3|10993.5|10991|10990|271
1627464900000|2021-07-28 09:35:00|10991.4|10990.7|10992.2|10991.2|10992.5|10991.7|10988.3|10987.3|329
1627465200000|2021-07-28 09:40:00|10991.7|10991|10994.5|10993.8|10994.5|10993.8|10991.6|10990.8|349
1627465500000|2021-07-28 09:45:00|10994.4|10993.7|10996.1|10995.4|10996.2|10995.5|10993.9|10993.1|277
1627465800000|2021-07-28 09:50:00|10996.5|10995.8|10998.4|10997.7|10998.6|10997.8|10995.5|10994.8|216
1627466100000|2021-07-28 09:55:00|10998.6|10997.6|10998.2|10997.5|10999.1|10998.4|10996.7|10995.8|313
1627466400000|2021-07-28 10:00:00|10998.1|10997.4|10999|10998.3|10999.1|10998.4|10996.9|10996.2|236
1627466700000|2021-07-28 10:05:00|10999.1|10998.4|10997.5|10996.5|10999.9|10999|10997.1|10996.3|251
1627467000000|2021-07-28 10:10:00|10997.2|10996.4|10993.4|10992.4|10997.9|10997|10993.3|10992.4|430
1627467300000|2021-07-28 10:15:00|10993.5|10992.5|10994.5|10993.5|10994.7|10993.9|10991.5|10990.6|390
1627467600000|2021-07-28 10:20:00|10994.4|10993.7|10995.5|10994.8|10995.7|10994.9|10993.4|10992.6|292
1627467900000|2021-07-28 10:25:00|10995.7|10995|10997.1|10996.4|10998.4|10997.7|10994.9|10994.2|249
1627468200000|2021-07-28 10:30:00|10997|10996.3|10998.1|10997.1|10998.6|10997.7|10996.8|10996.1|306
1627468500000|2021-07-28 10:35:00|10998.2|10997.2|10998.2|10997.5|10998.5|10997.7|10996.7|10995.9|275
1627468800000|2021-07-28 10:40:00|10998.1|10997.4|10997.7|10997|10998.6|10997.9|10996.4|10995.6|223
1627469100000|2021-07-28 10:45:00|10997.8|10997.1|10998.4|10997.4|11000.1|10999.4|10997.3|10996.6|262
1627469400000|2021-07-28 10:50:00|10998.3|10997.3|10996.5|10995.5|10999.5|10998.7|10994.5|10993.5|260
1627469700000|2021-07-28 10:55:00|10996.4|10995.7|10997.4|10996.4|10998.4|10997.7|10996.4|10995.7|211
1627470000000|2021-07-28 11:00:00|10997.5|10996.5|10998.8|10998.1|11001.2|11000.2|10995.7|10995|353
1627470300000|2021-07-28 11:05:00|10998.9|10998.2|11004.3|11003.6|11004.6|11003.8|10996.7|10995.9|389
1627470600000|2021-07-28 11:10:00|11004.2|11003.5|11004.2|11003.5|11004.9|11004|11003.4|11002.6|431
1627470900000|2021-07-28 11:15:00|11004.3|11003.6|11003.7|11003|11004.6|11003.8|11001.8|11001.1|356
1627471200000|2021-07-28 11:20:00|11003.8|11003.1|11004.3|11003.6|11004.7|11003.9|11001.9|11001.2|336
1627471500000|2021-07-28 11:25:00|11004.4|11003.7|11008.5|11007.8|11009.3|11008.6|11004.4|11003.7|402
1627471800000|2021-07-28 11:30:00|11008.7|11008|11009.2|11008.2|11009.7|11008.9|11007|11006.2|408
1627472100000|2021-07-28 11:35:00|11009|11008.3|11008.4|11007.4|11010.1|11009.4|11008.1|11007.1|401
1627472400000|2021-07-28 11:40:00|11008.5|11007.5|11008.3|11007.6|11010.9|11009.9|11008.3|11007.4|430
1627472700000|2021-07-28 11:45:00|11008.5|11007.5|11011|11010|11011.1|11010.3|11006.3|11005.4|519
1627473000000|2021-07-28 11:50:00|11011.1|11010.1|11010.2|11009.5|11011.1|11010.2|11008.9|11008.1|397
1627473300000|2021-07-28 11:55:00|11010.3|11009.6|11008.1|11007.4|11010.3|11009.6|11007.3|11006.6|387
1627473600000|2021-07-28 12:00:00|11007.7|11007|11005.7|11005|11009.6|11008.9|11005|11004.3|443
1627473900000|2021-07-28 12:05:00|11005.9|11005.2|11007.4|11006.7|11008.4|11007.7|11005.9|11005.2|332
1627474200000|2021-07-28 12:10:00|11007.7|11007|11007.4|11006.7|11008.8|11008.1|11006.6|11005.9|274
1627474500000|2021-07-28 12:15:00|11007.5|11006.8|11009.6|11008.9|11010.5|11009.8|11007.5|11006.8|326
1627474800000|2021-07-28 12:20:00|11009.7|11009|11014|11013.3|11014.1|11013.4|11008.4|11007.6|331
1627475100000|2021-07-28 12:25:00|11014.1|11013.4|11012|11011.3|11016.7|11015.9|11011.9|11011.2|540
1627475400000|2021-07-28 12:30:00|11011.7|11010.7|11014.3|11013.6|11015.4|11014.6|11010.8|11009.9|589
1627475700000|2021-07-28 12:35:00|11014.1|11013.4|11014.6|11013.9|11015.3|11014.6|11012.6|11011.9|461
1627476000000|2021-07-28 12:40:00|11015.1|11014.4|11011.4|11010.7|11015.7|11015|11011.3|11010.6|389
1627476300000|2021-07-28 12:45:00|11011.8|11011.1|11014.5|11013.8|11016.6|11015.9|11011.8|11011.1|452
1627476600000|2021-07-28 12:50:00|11014.4|11013.7|11015.6|11014.9|11016.2|11015.5|11013.5|11012.6|401
1627476900000|2021-07-28 12:55:00|11015.7|11015|11015.1|11014.4|11016.6|11015.9|11014.3|11013.6|352
1627477200000|2021-07-28 13:00:00|11015|11014.3|11012.3|11011.6|11015.2|11014.4|11010.5|11009.8|533
1627477500000|2021-07-28 13:05:00|11012.4|11011.7|11016.2|11015.5|11018.5|11017.8|11012|11011.2|570
1627477800000|2021-07-28 13:10:00|11016.1|11015.4|11020.4|11019.4|11020.8|11020.1|11015.5|11014.7|534
1627478100000|2021-07-28 13:15:00|11020.5|11019.5|11020.7|11020|11022.1|11021.4|11019|11018|555
1627478400000|2021-07-28 13:20:00|11020.6|11019.9|11018.4|11017.7|11021.7|11021|11018.1|11017.4|411
1627478700000|2021-07-28 13:25:00|11018.3|11017.6|11017.7|11017|11019.4|11018.7|11016.6|11015.9|328
1627479000000|2021-07-28 13:30:00|11017.6|11016.9|11017.7|11017|11019.8|11019.1|11015.2|11014.4|555
1627479300000|2021-07-28 13:35:00|11017.5|11016.8|11014.4|11013.7|11017.6|11016.8|11013.4|11012.7|425
1627479600000|2021-07-28 13:40:00|11014.3|11013.6|11014|11013.3|11015.4|11014.7|11012|11011.3|430
1627479900000|2021-07-28 13:45:00|11013.5|11012.8|11015.6|11014.9|11017|11016.3|11011.1|11010.4|429
1627480200000|2021-07-28 13:50:00|11015.5|11014.8|11017.1|11016.4|11018|11017.3|11015.1|11014.3|407
1627480500000|2021-07-28 13:55:00|11017.2|11016.2|11020.5|11019.8|11020.9|11020.2|11016.8|11015.8|546
1627480800000|2021-07-28 14:00:00|11020.6|11019.9|11016.9|11016.2|11022.3|11021.6|11016.8|11016.1|477
1627481100000|2021-07-28 14:05:00|11016.8|11016.1|11017.8|11017.1|11018.7|11018|11015.2|11014.4|328
1627481400000|2021-07-28 14:10:00|11017.7|11017|11014.9|11014.2|11017.9|11017.2|11012.8|11012|494
1627481700000|2021-07-28 14:15:00|11015|11014.3|11017.9|11017.2|11019.1|11018.4|11014.2|11013.5|425
1627482000000|2021-07-28 14:20:00|11018|11017.3|11017.1|11016.4|11019.2|11018.5|11016.5|11015.8|368
1627482300000|2021-07-28 14:25:00|11017|11016.3|11019.1|11018.4|11019.1|11018.4|11016.8|11016.1|362
1627482600000|2021-07-28 14:30:00|11019|11018.3|11020|11019.3|11023.1|11022.3|11018.6|11017.8|488
1627482900000|2021-07-28 14:35:00|11019.9|11019.2|11015|11014.3|11020|11019.3|11015|11014.3|308
1627483200000|2021-07-28 14:40:00|11015.1|11014.4|11009.2|11008.5|11015.4|11014.6|11008.9|11008.1|536
1627483500000|2021-07-28 14:45:00|11009.5|11008.8|11010.2|11009.5|11012.1|11011.4|11009.2|11008.5|456
1627483800000|2021-07-28 14:50:00|11010.3|11009.6|11009.5|11008.8|11013.2|11012.5|11008.4|11007.7|607
1627484100000|2021-07-28 14:55:00|11009.3|11008.6|11010.9|11010.2|11012.7|11012|11008.5|11007.8|615
1627484400000|2021-07-28 15:00:00|11010.7|11010|11009.4|11008.7|11011.5|11010.8|11008.9|11008.1|645
1627484700000|2021-07-28 15:05:00|11009.2|11008.5|11010.1|11009.4|11011.4|11010.7|11008.1|11007.4|491
1627485000000|2021-07-28 15:10:00|11010.2|11009.5|11008.3|11007.6|11012.6|11011.9|11008.2|11007.5|389
1627485300000|2021-07-28 15:15:00|11008.4|11007.7|11008.3|11007.6|11010.2|11009.3|11008.2|11007.3|318
1627485600000|2021-07-28 15:20:00|11008.4|11007.7|11010.1|11009.4|11010.7|11010|11008.4|11007.7|404
1627485900000|2021-07-28 15:25:00|11010.2|11009.5|11009|11008.3|11010.4|11009.5|11008.8|11008.1|232
1627486200000|2021-07-28 15:30:00|11009.2|11008.5|11007.6|11006.9|11009.6|11008.9|11006.9|11006.2|262
1627486500000|2021-07-28 15:35:00|11007.5|11006.8|11008.9|11008.2|11009.5|11008.8|11007.4|11006.7|195
1627486800000|2021-07-28 15:40:00|11008.8|11008.1|11012.3|11011.6|11012.4|11011.7|11008.1|11007.4|327
1627487100000|2021-07-28 15:45:00|11012.2|11011.5|11010.3|11009.6|11012.5|11011.8|11010.1|11009.4|340
1627487400000|2021-07-28 15:50:00|11010.2|11009.5|11011.3|11010.6|11012.6|11011.8|11010.1|11009.4|279
1627487700000|2021-07-28 15:55:00|11011.4|11010.7|11007|11006.3|11012.1|11011.3|11006.8|11006.1|322
1627488000000|2021-07-28 16:00:00|11007.2|11006.5|11006.2|11005.5|11007.7|11007|11005.7|11005|267
1627488300000|2021-07-28 16:05:00|11006.3|11005.6|11006.1|11005.4|11007.2|11006.5|11004.8|11004.1|391
1627488600000|2021-07-28 16:10:00|11006.2|11005.5|11005.6|11004.9|11007.3|11006.6|11005.4|11004.7|280
1627488900000|2021-07-28 16:15:00|11005.9|11005.2|11006.1|11005.4|11006.9|11006.2|11003.7|11002.9|374
1627489200000|2021-07-28 16:20:00|11006.2|11005.5|11006.2|11005.5|11006.9|11006.2|11005.7|11005|212
1627489500000|2021-07-28 16:25:00|11006.3|11005.6|11006.5|11005.8|11006.8|11006|11005.5|11004.7|182
1627489800000|2021-07-28 16:30:00|11006.4|11005.7|11006.7|11006|11007.1|11006.4|11005.4|11004.7|171
1627490100000|2021-07-28 16:35:00|11006.5|11005.8|11005.4|11004.7|11006.9|11006.2|11004.8|11004|101
1627490400000|2021-07-28 16:40:00|11004.7|11004|11003.8|11003.1|11004.7|11004|11003.8|11003|179
1627490700000|2021-07-28 16:45:00|11003.9|11002.9|11004.2|11003.5|11005.1|11004.3|11003.1|11002.2|164
1627491000000|2021-07-28 16:50:00|11004.3|11003.6|11003.8|11003.1|11005.3|11004.6|11003.6|11002.8|155
1627491300000|2021-07-28 16:55:00|11003.7|11003|11005|11004.3|11005.1|11004.4|11003.7|11003|215
1627491600000|2021-07-28 17:00:00|11004.9|11004.2|11005|11004.3|11005.2|11004.5|11004|11003.3|286
1627491900000|2021-07-28 17:05:00|11004.9|11004.2|11004.1|11003.4|11005|11004.3|11003.8|11003|178
1627492200000|2021-07-28 17:10:00|11004.6|11003.6|11003.9|11003.2|11004.8|11004|11003.4|11002.6|237
1627492500000|2021-07-28 17:15:00|11004|11003.3|11005|11004.3|11005.1|11004.4|11003.6|11002.9|187
1627492800000|2021-07-28 17:20:00|11005.1|11004.4|11005.8|11005.1|11006.2|11005.5|11005|11004.3|239
1627493100000|2021-07-28 17:25:00|11005.9|11005.2|11007|11006.3|11007.1|11006.4|11005.8|11005|228
1627493400000|2021-07-28 17:30:00|11006.7|11006|11007.1|11006.4|11007.2|11006.5|11006.4|11005.7|178
1627493700000|2021-07-28 17:35:00|11007.2|11006.5|11007.1|11006.4|11007.8|11007.1|11006.5|11005.8|339
1627494000000|2021-07-28 17:40:00|11007.2|11006.5|11009.2|11008.2|11009.5|11008.8|11007|11006.3|299
1627494300000|2021-07-28 17:45:00|11009.3|11008.3|11009.1|11008.4|11009.5|11008.7|11008.1|11007.4|210
1627494600000|2021-07-28 17:50:00|11009.2|11008.5|11008|11007|11009.8|11009.1|11007.5|11006.5|239
1627494900000|2021-07-28 17:55:00|11007.9|11006.9|11011.4|11007.9|11012.6|11009.7|11007.4|11006.5|434
1627495200000|2021-07-28 18:00:00|11012.3|11008|11021.5|11020.5|11029.6|11028.4|11010.9|11007.9|1913
1627495500000|2021-07-28 18:05:00|11021.6|11020.6|11023.4|11022.4|11027.2|11026|11021.4|11020.4|1153
1627495800000|2021-07-28 18:10:00|11023.8|11022.8|11014.9|11013.9|11025.3|11024.3|11009.4|11008.4|1173
1627496100000|2021-07-28 18:15:00|11015|11014|11013.4|11012.7|11015|11014|11009.6|11008.6|883
1627496400000|2021-07-28 18:20:00|11013.6|11012.6|11013.8|11012.8|11014.6|11013.7|11007.2|11006.2|836
1627496700000|2021-07-28 18:25:00|11013.5|11012.6|11006.9|11005.9|11013.6|11012.6|11006.9|11005.9|696
1627497000000|2021-07-28 18:30:00|11006.5|11005.5|11014|11013|11015.7|11014.7|11006.3|11005.3|947
1627497300000|2021-07-28 18:35:00|11013.9|11012.9|11006.9|11005.9|11021.3|11020.3|11006.4|11005.4|1417
1627497600000|2021-07-28 18:40:00|11007|11006|11001.1|11000.1|11008.4|11007.4|10996.5|10995.5|1490
1627497900000|2021-07-28 18:45:00|11001.2|11000.2|10996|10995|11001.5|11000.5|10993.2|10992.2|1229
1627498200000|2021-07-28 18:50:00|10995.9|10994.9|11000.6|10999.6|11003.2|11002.2|10994.8|10993.8|1134
1627498500000|2021-07-28 18:55:00|11000.4|10999.4|10998.6|10997.6|11002.5|11001.6|10997.8|10996.8|1013
1627498800000|2021-07-28 19:00:00|10998.3|10997.7|10999.7|10998.7|11002.6|11001.6|10994.5|10993.5|860
1627499100000|2021-07-28 19:05:00|10999.8|10998.8|10999.8|10998.8|11003.3|11002.3|10998.4|10997.4|727
1627499400000|2021-07-28 19:10:00|10999.9|10998.9|10998|10997|11002.4|11001.5|10997.6|10996.6|553
1627499700000|2021-07-28 19:15:00|10998.1|10997.1|10995.9|10994.9|10999.5|10998.5|10995.5|10994.7|697
1627500000000|2021-07-28 19:20:00|10995.8|10994.8|10993.4|10992.7|10996.7|10995.9|10992.4|10991.4|618
1627500300000|2021-07-28 19:25:00|10993.3|10992.6|10992.4|10991.7|10996.3|10995.3|10991.9|10991|598
1627500600000|2021-07-28 19:30:00|10992.6|10991.6|10992.4|10991.4|10994.8|10994|10991.4|10990.6|586
1627500900000|2021-07-28 19:35:00|10992.5|10991.5|10994.3|10993.6|10996.2|10995.2|10992.4|10991.4|486
1627501200000|2021-07-28 19:40:00|10994.4|10993.4|10992.8|10992.1|10994.9|10993.9|10992.3|10991.4|484
1627501500000|2021-07-28 19:45:00|10992.7|10991.7|10991.9|10990.9|10993|10992.2|10990.5|10989.6|480
1627501800000|2021-07-28 19:50:00|10991.8|10990.8|10987.8|10987.1|10991.9|10991.1|10987.6|10986.8|456
1627502100000|2021-07-28 19:55:00|10987.9|10987.2|10987|10986|10988.5|10987.8|10984.6|10983.8|428
1627502400000|2021-07-28 20:00:00|10987.1|10986.1|10988.8|10987.8|10989.9|10989|10986.8|10985.9|447
1627502700000|2021-07-28 20:05:00|10988.9|10987.9|10988.5|10987.5|10989.5|10988.8|10987.2|10986.3|348
1627503000000|2021-07-28 20:10:00|10988.6|10987.6|10987.3|10986.3|10989.6|10988.7|10987.3|10986.3|248
1627503300000|2021-07-28 20:15:00|10987.2|10986.2|10987.1|10986.4|10987.9|10987|10985.6|10984.9|234
1627503600000|2021-07-28 20:20:00|10987.3|10986.3|10987.8|10986.8|10988.1|10987.2|10986.5|10985.6|134
1627503900000|2021-07-28 20:25:00|10987.9|10987.2|10989.5|10988.8|10989.5|10988.8|10987.9|10987.1|133
1627504200000|2021-07-28 20:30:00|10989.6|10988.9|10990.9|10989.9|10990.9|10990|10989.3|10988.5|162
1627504500000|2021-07-28 20:35:00|10990.8|10989.8|10990.1|10989.4|10990.9|10990|10989.3|10988.5|136
1627504800000|2021-07-28 20:40:00|10990.3|10989.3|10989.7|10988.7|10990.4|10989.5|10988.6|10987.7|154
1627505100000|2021-07-28 20:45:00|10989.6|10988.6|10991.7|10990.7|10992|10991|10989.4|10988.5|348
1627505400000|2021-07-28 20:50:00|10992|10991|10991.2|10990.2|10992.4|10991.4|10991|10990|162
1627505700000|2021-07-28 20:55:00|10991.3|10990.3|10992.1|10991.1|10993.3|10991.9|10991.1|10990.1|171
1627506000000|2021-07-28 21:00:00|10992.3|10990.4|10992.9|10990.5|10993|10990.9|10992.3|10990.1|37
1627506300000|2021-07-28 21:05:00|10993|10990|10992.8|10990.5|10993.4|10991.3|10992.2|10989.8|104
1627506600000|2021-07-28 21:10:00|10992.9|10990.6|10992.5|10989.7|10993.1|10990.6|10992.5|10989.5|104
1627506900000|2021-07-28 21:15:00|10992.6|10989.6|10992.9|10990.3|10993.1|10990.9|10992.4|10989.6|130
1627507200000|2021-07-28 21:20:00|10992.8|10990.2|10992.5|10990.4|10993.2|10991|10992.5|10989.5|71
1627507500000|2021-07-28 21:25:00|10992.8|10990.1|10995.3|10990.8|10996.6|10991.1|10992.4|10989.7|192
1627507800000|2021-07-28 21:30:00|10995.4|10990.9|10995.5|10990.6|10995.9|10991.1|10995|10990|540
1627508100000|2021-07-28 21:35:00|10995.6|10990.5|10994.9|10989.9|10995.8|10990.9|10994.8|10989.8|449
1627508400000|2021-07-28 21:40:00|10994.8|10990.2|10994.8|10990.4|10995.4|10990.7|10994.6|10989.8|499
1627508700000|2021-07-28 21:45:00|10994.7|10990.2|10994.7|10990.3|10995|10990.7|10994.6|10989.9|627
1627509000000|2021-07-28 21:50:00|10994.6|10990.2|10994.7|10990.2|10994.9|10990.8|10994.4|10989.9|485
1627509300000|2021-07-28 21:55:00|10994.6|10990.3|10996.9|10991|10998|10992|10994.5|10989.9|918
1627509600000|2021-07-28 22:00:00|10996.7|10990.9|10990.9|10989.9|10996.8|10990.9|10990.5|10989.2|299
1627509900000|2021-07-28 22:05:00|10990.8|10989.8|10991|10990|10991.5|10990.5|10990.8|10989.6|278
1627510200000|2021-07-28 22:10:00|10991.4|10989.6|10991.8|10990.8|10992.2|10991.2|10990.9|10989.6|264
1627510500000|2021-07-28 22:15:00|10991.9|10990.9|10991.9|10990.9|10992|10991|10991.8|10990.8|57
1627510800000|2021-07-28 22:20:00|10992|10991|10992.7|10991.7|10993.2|10992.2|10991.4|10990.4|140
1627511100000|2021-07-28 22:25:00|10992.6|10991.6|10993.1|10992.1|10993.4|10992.4|10992.6|10991.1|89
1627511400000|2021-07-28 22:30:00|10993.2|10992.2|10993.8|10992.8|10994.7|10993.6|10992.7|10991.4|170
1627511700000|2021-07-28 22:35:00|10993.7|10992.7|10994.8|10993.8|10995.4|10994.4|10993.7|10992.7|221
1627512000000|2021-07-28 22:40:00|10994.9|10993.9|10991.2|10990.2|10995.3|10994.3|10991.2|10990.2|244
1627512300000|2021-07-28 22:45:00|10991.3|10990.3|10991.2|10990.2|10992|10991|10990.5|10989.5|186
1627512600000|2021-07-28 22:50:00|10991.1|10990.1|10990.8|10989.8|10991.9|10990.4|10990.6|10989.6|177
1627512900000|2021-07-28 22:55:00|10990.9|10989.9|10991.5|10990.5|10992.4|10991.4|10990.1|10989.1|241
1627513200000|2021-07-28 23:00:00|10991.6|10990.6|10990.5|10989.5|10991.7|10990.7|10990.4|10989.4|128
1627513500000|2021-07-28 23:05:00|10990.1|10989.1|10989.9|10988.9|10990.7|10989.7|10989.8|10988.8|134
1627513800000|2021-07-28 23:10:00|10989.8|10988.8|10989.3|10988.3|10990.7|10989.7|10989.1|10988.2|95
1627514100000|2021-07-28 23:15:00|10989.2|10988.2|10990.5|10989.5|10991.4|10990.5|10989.1|10988.2|123
1627514400000|2021-07-28 23:20:00|10990.6|10989.6|10987.9|10987.2|10990.7|10989.9|10987.5|10986.8|168
1627514700000|2021-07-28 23:25:00|10987.8|10987.1|10987.4|10986.7|10988|10987.2|10987|10986.2|69
1627515000000|2021-07-28 23:30:00|10987.5|10986.5|10988.2|10987.2|10989|10988.3|10987.5|10986.5|130
1627515300000|2021-07-28 23:35:00|10988.1|10987.1|10988|10987.3|10988.3|10987.5|10987.8|10987|140
1627515600000|2021-07-28 23:40:00|10988.1|10987.4|10989.3|10988.3|10989.5|10988.7|10987.9|10987|90
1627515900000|2021-07-28 23:45:00|10989.4|10988.4|10988.9|10987.9|10989.5|10988.7|10988.8|10987.8|107
1627516200000|2021-07-28 23:50:00|10988.8|10987.8|10988.9|10987.9|10989.1|10988.2|10988|10987|71
1627516500000|2021-07-28 23:55:00|10988.7|10987.7|10989.5|10988.8|10989.7|10988.8|10988|10987.2|140
1627516800000|2021-07-29 00:00:00|10989.6|10988.6|10985.9|10984.9|10989.6|10988.8|10984|10983|399
1627517100000|2021-07-29 00:05:00|10985.8|10984.8|10983.9|10982.9|10985.8|10985.1|10983.7|10982.8|211
1627517400000|2021-07-29 00:10:00|10983.5|10982.8|10984|10983.3|10984.4|10983.7|10981.6|10980.6|353
1627517700000|2021-07-29 00:15:00|10984.1|10983.4|10982.9|10981.9|10984.9|10984|10982.7|10981.9|300
1627518000000|2021-07-29 00:20:00|10982.6|10982|10982.3|10981.6|10984.2|10983.5|10981.2|10980.5|424
1627518300000|2021-07-29 00:25:00|10982.2|10981.5|10980.7|10979.7|10982.4|10981.5|10980.2|10979.3|255
1627518600000|2021-07-29 00:30:00|10980.8|10980.1|10982.2|10981.5|10983.1|10982.4|10980.8|10980|239
1627518900000|2021-07-29 00:35:00|10982.3|10981.6|10984.7|10984|10985.3|10984.4|10981.6|10980.8|235
1627519200000|2021-07-29 00:40:00|10984.8|10984.1|10983.2|10982.5|10985|10984.3|10983.1|10982.2|184
1627519500000|2021-07-29 00:45:00|10983.3|10982.6|10982.4|10981.7|10984|10983|10981.9|10981.1|264
1627519800000|2021-07-29 00:50:00|10982.5|10981.5|10977.3|10976.3|10982.5|10981.5|10975.3|10974.4|575
1627520100000|2021-07-29 00:55:00|10975.7|10974.7|10975.2|10974.5|10975.8|10974.9|10972.5|10971.6|433
1627520400000|2021-07-29 01:00:00|10975.3|10974.6|10972.8|10971.8|10975.3|10974.6|10969.5|10968.6|417
1627520700000|2021-07-29 01:05:00|10972.7|10971.7|10974.3|10973.6|10975.3|10974.4|10972.5|10971.6|429
1627521000000|2021-07-29 01:10:00|10974.1|10973.4|10970.9|10969.9|10974.4|10973.7|10970.7|10969.9|370
1627521300000|2021-07-29 01:15:00|10970.8|10969.8|10972.1|10971.1|10972.8|10971.9|10969|10968.3|470
1627521600000|2021-07-29 01:20:00|10971.9|10971.2|10972|10971.3|10973.1|10972.3|10970.1|10969.4|394
1627521900000|2021-07-29 01:25:00|10972.1|10971.4|10972|10971.3|10973.2|10972.5|10971.4|10970.7|294
1627522200000|2021-07-29 01:30:00|10972.1|10971.4|10972.4|10971.7|10976|10975.1|10971.4|10970.5|508
1627522500000|2021-07-29 01:35:00|10972.5|10971.8|10971.9|10971.2|10972.8|10972|10970.1|10969.3|393
1627522800000|2021-07-29 01:40:00|10972|10971.3|10972.7|10971.7|10972.8|10972|10971.3|10970.5|320
1627523100000|2021-07-29 01:45:00|10972.2|10971.5|10973.1|10972.4|10973.4|10972.5|10971.3|10970.6|348
1627523400000|2021-07-29 01:50:00|10973.2|10972.5|10975.2|10974.5|10975.6|10974.8|10972.6|10971.9|324
1627523700000|2021-07-29 01:55:00|10975.1|10974.4|10975.3|10974.3|10976.3|10975.5|10974.1|10973.4|250
1627524000000|2021-07-29 02:00:00|10975.2|10974.2|10973.7|10973|10975.3|10974.6|10972.8|10971.8|274
1627524300000|2021-07-29 02:05:00|10973.8|10972.8|10975.1|10974.1|10975.8|10974.8|10972.4|10971.6|229
1627524600000|2021-07-29 02:10:00|10975|10974.3|10973.6|10972.9|10976.9|10976|10973.2|10972.3|235
1627524900000|2021-07-29 02:15:00|10973.5|10972.8|10974.6|10973.6|10976.2|10975.3|10973.5|10972.8|208
1627525200000|2021-07-29 02:20:00|10974.5|10973.5|10975.6|10974.6|10975.8|10974.9|10974.1|10973.4|141
1627525500000|2021-07-29 02:25:00|10975.5|10974.8|10975.5|10974.8|10976.2|10975.3|10975|10974.1|123
1627525800000|2021-07-29 02:30:00|10975.6|10974.9|10975.4|10974.7|10976.1|10975.4|10974.5|10973.8|246
1627526100000|2021-07-29 02:35:00|10975.5|10974.8|10979.8|10978.8|10981.8|10980.9|10975|10974.3|427
1627526400000|2021-07-29 02:40:00|10979.7|10978.7|10980.4|10979.7|10980.6|10979.7|10978.4|10977.5|451
1627526700000|2021-07-29 02:45:00|10980.3|10979.6|10981.1|10980.1|10982.3|10981.6|10979.7|10978.8|339
1627527000000|2021-07-29 02:50:00|10981.2|10980.4|10981|10980|10982.1|10981.4|10980.2|10979.4|284
1627527300000|2021-07-29 02:55:00|10980.9|10979.9|10981|10980|10981.1|10980.3|10979.5|10978.6|249
1627527600000|2021-07-29 03:00:00|10980.9|10979.9|10980.7|10980|10981.1|10980.4|10979.3|10978.5|208
1627527900000|2021-07-29 03:05:00|10980.8|10980.1|10980.3|10979.3|10981.8|10981|10980.1|10979.2|220
1627528200000|2021-07-29 03:10:00|10980.2|10979.2|10979.6|10978.9|10980.7|10979.8|10979.5|10978.7|206
1627528500000|2021-07-29 03:15:00|10979.5|10978.8|10980.2|10979.5|10980.9|10980.1|10978.7|10978|205
1627528800000|2021-07-29 03:20:00|10980.1|10979.4|10978.2|10977.5|10980.6|10979.9|10978.1|10977.4|189
1627529100000|2021-07-29 03:25:00|10978.3|10977.3|10977.6|10976.9|10978.4|10977.6|10977.5|10976.7|170
1627529400000|2021-07-29 03:30:00|10977.5|10976.8|10977.2|10976.2|10978.1|10977.4|10976.2|10975.5|279
1627529700000|2021-07-29 03:35:00|10977.1|10976.4|10978.6|10977.9|10979.5|10978.8|10977.1|10976.4|187
1627530000000|2021-07-29 03:40:00|10978.7|10978|10979.4|10978.7|10980.9|10980.2|10978.7|10978|143
1627530300000|2021-07-29 03:45:00|10979.1|10978.4|10978.9|10977.9|10979.2|10978.4|10977.1|10976.2|224
1627530600000|2021-07-29 03:50:00|10978.7|10978|10978.4|10977.7|10980.1|10979.3|10978.3|10977.5|180
1627530900000|2021-07-29 03:55:00|10978.5|10977.8|10979.1|10978.4|10979.3|10978.4|10977.7|10976.8|145
1627531200000|2021-07-29 04:00:00|10979.3|10978.3|10979.4|10978.7|10979.9|10979.2|10977|10976.2|213
1627531500000|2021-07-29 04:05:00|10979.5|10978.5|10980|10979.3|10980.2|10979.4|10979.1|10978.2|120
1627531800000|2021-07-29 04:10:00|10979.9|10979.2|10979.4|10978.7|10980.8|10979.9|10979|10978.1|175
1627532100000|2021-07-29 04:15:00|10979.5|10978.8|10979.5|10978.8|10979.8|10979.1|10978.7|10977.9|185
1627532400000|2021-07-29 04:20:00|10979.4|10978.7|10982.6|10981.6|10982.7|10982|10979.4|10978.6|164
1627532700000|2021-07-29 04:25:00|10982.5|10981.5|10981.9|10981.2|10983.6|10982.9|10981.6|10980.9|204
1627533000000|2021-07-29 04:30:00|10982|10981.3|10981.5|10980.5|10983.1|10982.4|10981.3|10980.5|166
1627533300000|2021-07-29 04:35:00|10981.3|10980.6|10980.6|10979.9|10981.9|10981|10979.5|10978.7|218
1627533600000|2021-07-29 04:40:00|10980.5|10979.8|10978.4|10977.7|10981.3|10980.6|10978.3|10977.6|156
1627533900000|2021-07-29 04:45:00|10978.5|10977.8|10978.7|10978|10978.8|10978.1|10978|10977.3|123
1627534200000|2021-07-29 04:50:00|10978.4|10977.7|10978.2|10977.5|10978.7|10978|10978|10977.3|142
1627534500000|2021-07-29 04:55:00|10978.4|10977.7|10978.6|10977.9|10978.8|10978.1|10978.1|10977.4|141
1627534800000|2021-07-29 05:00:00|10978.7|10978|10978.6|10977.9|10979.4|10978.7|10978.3|10977.5|155
1627535100000|2021-07-29 05:05:00|10978.5|10977.8|10977.8|10977.1|10978.5|10977.8|10977|10976.2|130
1627535400000|2021-07-29 05:10:00|10977.7|10977|10975.9|10975.2|10978|10977.1|10975.9|10975|155
1627535700000|2021-07-29 05:15:00|10976|10975.3|10975.5|10974.5|10976.7|10976|10974.5|10973.8|236
1627536000000|2021-07-29 05:20:00|10975.4|10974.4|10975.2|10974.5|10976|10975.3|10974.8|10974.1|204
1627536300000|2021-07-29 05:25:00|10975.1|10974.4|10972.2|10971.5|10975.2|10974.5|10972|10971.2|233
1627536600000|2021-07-29 05:30:00|10972.1|10971.4|10970.1|10969.1|10972.6|10971.9|10968.3|10967.3|373
1627536900000|2021-07-29 05:35:00|10970|10969.3|10969.3|10968.6|10970.3|10969.5|10968.8|10968.1|283
1627537200000|2021-07-29 05:40:00|10969.2|10968.5|10970.4|10969.7|10970.6|10969.9|10968.4|10967.7|304
1627537500000|2021-07-29 05:45:00|10970.5|10969.8|10972.5|10971.8|10972.7|10972|10969.8|10968.9|238
1627537800000|2021-07-29 05:50:00|10972.4|10971.7|10973.1|10972.4|10974.1|10973.4|10972.4|10971.6|220
1627538100000|2021-07-29 05:55:00|10973|10972.3|10973.9|10972.9|10974|10973.3|10972.3|10971.4|228
1627538400000|2021-07-29 06:00:00|10973.7|10973|10975.5|10974.8|10976.3|10975.5|10972.9|10972.2|392
1627538700000|2021-07-29 06:05:00|10975.6|10974.6|10975.9|10975.2|10977.1|10976.3|10974.5|10973.8|349
1627539000000|2021-07-29 06:10:00|10976|10975|10976.5|10975.5|10978.7|10978|10975.8|10975|380
1627539300000|2021-07-29 06:15:00|10976.4|10975.4|10977.2|10976.2|10977.5|10976.8|10975.6|10974.6|382
1627539600000|2021-07-29 06:20:00|10977.3|10976.3|10978|10977.3|10978.8|10977.9|10976.6|10975.7|393
1627539900000|2021-07-29 06:25:00|10978.1|10977.4|10978.4|10977.7|10979.8|10979|10978.1|10977.3|418
1627540200000|2021-07-29 06:30:00|10978.5|10977.5|10978.2|10977.5|10979|10978.2|10976.2|10975.5|299
1627540500000|2021-07-29 06:35:00|10978.3|10977.3|10976.9|10976.2|10979|10978.2|10974.8|10974|324
1627540800000|2021-07-29 06:40:00|10977.1|10976.4|10982.4|10981.7|10982.8|10982.1|10976.8|10976|368
1627541100000|2021-07-29 06:45:00|10982.6|10981.6|10980.9|10980.2|10982.6|10981.8|10979.9|10979|423
1627541400000|2021-07-29 06:50:00|10981|10980|10982.1|10981.4|10983.5|10982.8|10979.7|10978.9|339
1627541700000|2021-07-29 06:55:00|10982|10981.3|10983.8|10983.1|10984.5|10983.8|10981.5|10980.5|378
1627542000000|2021-07-29 07:00:00|10983.9|10983.2|10988|10987.3|10989.8|10988.8|10982.5|10981.8|589
1627542300000|2021-07-29 07:05:00|10988.1|10987.4|10983.2|10982.5|10988.2|10987.4|10983|10982.3|548
1627542600000|2021-07-29 07:10:00|10983.5|10982.8|10983.3|10982.6|10984.3|10983.6|10979.4|10978.7|446
1627542900000|2021-07-29 07:15:00|10983.6|10982.9|10983.8|10983.1|10986.4|10985.6|10982|10981.3|467
1627543200000|2021-07-29 07:20:00|10983.7|10983|10983.3|10982.6|10986|10985.1|10981.1|10980.3|511
1627543500000|2021-07-29 07:25:00|10983.2|10982.5|10980.7|10980|10983.9|10983.1|10980.3|10979.4|376
1627543800000|2021-07-29 07:30:00|10980.6|10979.9|10980.8|10979.8|10982.1|10981.3|10979.6|10978.8|472
1627544100000|2021-07-29 07:35:00|10980.6|10979.9|10981.2|10980.5|10983.8|10983.1|10980|10979.2|408
1627544400000|2021-07-29 07:40:00|10981.5|10980.6|10985.8|10984.8|10986.4|10985.4|10978.8|10978|520
1627544700000|2021-07-29 07:45:00|10985.9|10984.9|10987.3|10986.6|10989.4|10988.4|10985.7|10984.7|601
1627545000000|2021-07-29 07:50:00|10987.2|10986.5|10985.9|10985.2|10989.4|10988.5|10985.6|10984.8|238
1627545300000|2021-07-29 07:55:00|10986|10985|10986.1|10985.1|10986.8|10986|10985.2|10984.4|347
1627545600000|2021-07-29 08:00:00|10985.8|10985|10987.2|10986.5|10989.3|10988.5|10985.1|10984.2|485
1627545900000|2021-07-29 08:05:00|10987.1|10986.4|10984|10983.3|10987.1|10986.4|10981.6|10980.8|460
1627546200000|2021-07-29 08:10:00|10984.1|10983.4|10982|10981.3|10985.1|10984.1|10981.6|10980.7|441
1627546500000|2021-07-29 08:15:00|10981.9|10981.2|10981.2|10980.5|10983.4|10982.7|10979.8|10979.1|348
1627546800000|2021-07-29 08:20:00|10981.6|10980.6|10979.3|10978.6|10982.4|10981.5|10978.7|10977.9|375
1627547100000|2021-07-29 08:25:00|10979.4|10978.7|10978.6|10977.9|10980.3|10979.5|10977.8|10976.8|294
1627547400000|2021-07-29 08:30:00|10978.4|10977.7|10976.1|10975.4|10978.4|10977.7|10975.6|10974.8|330
1627547700000|2021-07-29 08:35:00|10976|10975.3|10974.9|10974.2|10976.6|10975.9|10974|10973.1|317
1627548000000|2021-07-29 08:40:00|10975|10974.3|10975.3|10974.3|10975.6|10974.8|10973.1|10972.4|445
1627548300000|2021-07-29 08:45:00|10975.4|10974.4|10978.3|10977.6|10979|10978.3|10975.2|10974.4|407
1627548600000|2021-07-29 08:50:00|10978.4|10977.4|10979.5|10978.8|10981.5|10980.8|10978.3|10977.4|363
1627548900000|2021-07-29 08:55:00|10979.4|10978.7|10981.5|10980.8|10981.7|10980.9|10978.2|10977.4|359
1627549200000|2021-07-29 09:00:00|10981.4|10980.7|10981.4|10980.7|10984|10983|10980.4|10979.5|294
1627549500000|2021-07-29 09:05:00|10981.3|10980.6|10983.3|10982.6|10983.6|10982.9|10980.6|10979.8|344
1627549800000|2021-07-29 09:10:00|10983.4|10982.7|10983.4|10982.7|10984.5|10983.5|10981.8|10981.1|356
1627550100000|2021-07-29 09:15:00|10983.6|10982.9|10985.3|10984.3|10987.2|10986.5|10983.4|10982.7|424
1627550400000|2021-07-29 09:20:00|10985.4|10984.7|10982.4|10981.4|10985.7|10984.7|10982.4|10981.4|376
1627550700000|2021-07-29 09:25:00|10982.6|10981.6|10982.8|10982.1|10983.9|10983.2|10982.5|10981.5|234
1627551000000|2021-07-29 09:30:00|10982.9|10982.2|10981.8|10981.1|10982.9|10982.2|10980.7|10980|259
1627551300000|2021-07-29 09:35:00|10981.9|10981.2|10982.4|10981.7|10985|10984.2|10981.9|10981|257
1627551600000|2021-07-29 09:40:00|10982.5|10981.5|10986|10985.3|10986.6|10985.7|10982.5|10981.5|329
1627551900000|2021-07-29 09:45:00|10985.9|10985.2|10984.2|10983.2|10986|10985.3|10983.7|10982.8|263
1627552200000|2021-07-29 09:50:00|10983.6|10982.9|10983.1|10982.1|10984.2|10983.3|10981.8|10981.1|221
1627552500000|2021-07-29 09:55:00|10983|10982.3|10984.4|10983.7|10985.7|10984.9|10982.9|10982|342
1627552800000|2021-07-29 10:00:00|10984.2|10983.5|10984.4|10983.7|10986.1|10985.3|10984.1|10983.2|305
1627553100000|2021-07-29 10:05:00|10984.3|10983.6|10984.3|10983.6|10985.4|10984.6|10983.7|10982.8|247
1627553400000|2021-07-29 10:10:00|10984.5|10983.5|10983|10982.3|10985.1|10984.3|10982|10981.2|235
1627553700000|2021-07-29 10:15:00|10982.9|10982.2|10981.5|10980.5|10983.2|10982.5|10980.7|10980|300
1627554000000|2021-07-29 10:20:00|10981.4|10980.8|10980.8|10980.1|10983|10982.2|10978.3|10977.3|343
1627554300000|2021-07-29 10:25:00|10980.7|10980|10984.1|10983.4|10984.6|10983.7|10980.7|10979.8|325
1627554600000|2021-07-29 10:30:00|10984.3|10983.6|10985.4|10984.7|10986.2|10985.5|10983.6|10982.6|255
1627554900000|2021-07-29 10:35:00|10985.7|10985|10987.3|10986.6|10987.4|10986.7|10984.6|10983.7|339
1627555200000|2021-07-29 10:40:00|10987|10986.3|10986.8|10985.8|10987.6|10986.8|10985.2|10984.4|215
1627555500000|2021-07-29 10:45:00|10986.7|10986|10986.4|10985.7|10987.6|10986.7|10986.1|10985.3|220
1627555800000|2021-07-29 10:50:00|10986.3|10985.6|10986.3|10985.6|10987.5|10986.8|10985.4|10984.7|308
1627556100000|2021-07-29 10:55:00|10986.2|10985.5|10986.8|10986.1|10988.2|10987.5|10985.5|10984.8|258
1627556400000|2021-07-29 11:00:00|10986.9|10985.9|10986.9|10986.2|10988.2|10987.3|10985.4|10984.7|346
1627556700000|2021-07-29 11:05:00|10987|10986.3|10986|10985.3|10988.2|10987.3|10986|10985.1|254
1627557000000|2021-07-29 11:10:00|10985.9|10985.2|10984.3|10983.3|10987.9|10987|10983.7|10982.9|266
1627557300000|2021-07-29 11:15:00|10984.2|10983.5|10983.3|10982.6|10985.9|10985.2|10982.8|10982|323
1627557600000|2021-07-29 11:20:00|10983.2|10982.5|10981.9|10981.2|10984.2|10983.5|10979.6|10978.9|402
1627557900000|2021-07-29 11:25:00|10982|10981|10980.6|10979.6|10982.7|10982|10980.4|10979.6|288
1627558200000|2021-07-29 11:30:00|10980.5|10979.8|10981.9|10981.2|10981.9|10981.2|10979.7|10979|229
1627558500000|2021-07-29 11:35:00|10981.7|10981|10982|10981.3|10983.4|10982.6|10981.5|10980.7|208
1627558800000|2021-07-29 11:40:00|10981.9|10981.2|10984.4|10983.7|10984.6|10983.9|10981.8|10981.1|323
1627559100000|2021-07-29 11:45:00|10984.3|10983.6|10983.8|10983.1|10984.4|10983.7|10983|10982.3|284
1627559400000|2021-07-29 11:50:00|10983.7|10983|10985.1|10984.4|10985.8|10984.9|10983.3|10982.6|240
1627559700000|2021-07-29 11:55:00|10985|10984.3|10985.1|10984.4|10985.3|10984.5|10982.9|10982.1|289
1627560000000|2021-07-29 12:00:00|10985|10984.3|10983.2|10982.5|10985|10984.3|10982.5|10981.8|293
1627560300000|2021-07-29 12:05:00|10983.1|10982.4|10983.8|10982.8|10984|10983.1|10982.2|10981.5|256
1627560600000|2021-07-29 12:10:00|10983.7|10982.7|10984.4|10983.7|10985.1|10984.4|10983|10982.3|354
1627560900000|2021-07-29 12:15:00|10984.5|10983.8|10983|10982.3|10984.5|10983.8|10982.4|10981.5|303
1627561200000|2021-07-29 12:20:00|10982.9|10982.2|10980.6|10979.9|10983.5|10982.7|10980|10979.1|372
1627561500000|2021-07-29 12:25:00|10980.7|10980|10981.7|10979.3|10982.9|10980|10977.1|10976.1|484
1627561800000|2021-07-29 12:30:00|10982.3|10978.7|10961.5|10960.8|10982.6|10978.9|10961.2|10960.3|1216
1627562100000|2021-07-29 12:35:00|10961.8|10960.4|10963.3|10962.3|10967.2|10966.5|10961|10960.1|813
1627562400000|2021-07-29 12:40:00|10963.4|10962.4|10967.8|10967.1|10970.9|10970|10963.1|10962.4|662
1627562700000|2021-07-29 12:45:00|10967.6|10966.9|10975|10974|10977|10976.1|10966.6|10965.9|661
1627563000000|2021-07-29 12:50:00|10974.9|10973.9|10973.3|10972.6|10976|10975.1|10971.7|10970.9|696
1627563300000|2021-07-29 12:55:00|10973.2|10972.5|10976.2|10975.5|10977.9|10976.9|10970.6|10969.7|715
1627563600000|2021-07-29 13:00:00|10976.1|10975.4|10985.1|10984.4|10987.4|10986.7|10974.9|10974.2|970
1627563900000|2021-07-29 13:05:00|10985.2|10984.5|10984.2|10983.5|10987|10986.2|10981.6|10980.9|714
1627564200000|2021-07-29 13:10:00|10984.3|10983.6|10987.3|10986.3|10991.9|10990.9|10984.2|10983.5|523
1627564500000|2021-07-29 13:15:00|10987.4|10986.4|10987.4|10986.7|10989.7|10989|10984.5|10983.6|534
1627564800000|2021-07-29 13:20:00|10987.5|10986.8|10985.2|10984.5|10987.5|10986.8|10982.6|10981.9|494
1627565100000|2021-07-29 13:25:00|10985.3|10984.6|10983.3|10982.6|10986.9|10986.2|10983|10982.3|395
1627565400000|2021-07-29 13:30:00|10983.5|10982.8|10978.4|10977.7|10986.2|10985.5|10978|10977.1|498
1627565700000|2021-07-29 13:35:00|10978.3|10977.6|10978.9|10978.2|10980.8|10980.1|10977.1|10976.4|440
1627566000000|2021-07-29 13:40:00|10978.8|10978.1|10977|10976.3|10981.1|10980.4|10975.9|10975.2|498
1627566300000|2021-07-29 13:45:00|10976.9|10976.2|10974.9|10974.2|10978.4|10977.7|10974.8|10974.1|498
1627566600000|2021-07-29 13:50:00|10974.8|10974.1|10975.4|10974.7|10977.5|10976.6|10972.3|10971.6|599
1627566900000|2021-07-29 13:55:00|10975.5|10974.8|10976.2|10975.2|10976.3|10975.4|10972.6|10971.9|496
1627567200000|2021-07-29 14:00:00|10976.1|10975.1|10981.2|10980.5|10981.9|10981.2|10975.7|10974.7|691
1627567500000|2021-07-29 14:05:00|10981|10980.3|10977.6|10976.9|10982|10981.3|10977.2|10976.4|489
1627567800000|2021-07-29 14:10:00|10977.5|10976.8|10976.1|10975.4|10977.8|10976.9|10975.1|10974.3|399
1627568100000|2021-07-29 14:15:00|10976.3|10975.3|10968|10967.3|10976.3|10975.4|10967.5|10966.8|589
1627568400000|2021-07-29 14:20:00|10968.1|10967.4|10965.2|10964.5|10970.5|10969.8|10964.6|10963.8|463
1627568700000|2021-07-29 14:25:00|10965.6|10964.9|10966.6|10965.9|10967.6|10966.9|10964.3|10963.6|530
1627569000000|2021-07-29 14:30:00|10967|10966.3|10965.1|10964.4|10968.9|10968.1|10965|10964.3|510
1627569300000|2021-07-29 14:35:00|10965.3|10964.6|10966|10965.3|10966|10965.3|10962.6|10961.8|414
1627569600000|2021-07-29 14:40:00|10966.2|10965.5|10967.5|10966.8|10967.8|10967.1|10965.3|10964.6|450
1627569900000|2021-07-29 14:45:00|10967.2|10966.5|10970.5|10969.5|10972.1|10971.4|10965.6|10964.9|502
1627570200000|2021-07-29 14:50:00|10970.4|10969.7|10963.5|10962.8|10970.5|10969.7|10961.8|10960.9|590
1627570500000|2021-07-29 14:55:00|10963.6|10962.9|10960.6|10959.9|10966|10965.3|10959|10958.3|594
1627570800000|2021-07-29 15:00:00|10960.7|10960|10954.5|10953.8|10964.9|10964.2|10954.5|10953.8|836
1627571100000|2021-07-29 15:05:00|10954.6|10953.9|10953.8|10952.8|10956.3|10955.5|10953.1|10952.4|523
1627571400000|2021-07-29 15:10:00|10954|10953.3|10951.4|10950.7|10954.4|10953.7|10949.9|10949.2|492
1627571700000|2021-07-29 15:15:00|10951.5|10950.8|10951|10950.3|10954|10953.2|10948.8|10947.8|519
1627572000000|2021-07-29 15:20:00|10950.7|10950|10954|10953.3|10954.1|10953.3|10950.3|10949.5|314
1627572300000|2021-07-29 15:25:00|10953.4|10952.7|10952.9|10951.9|10953.9|10953.2|10949.7|10949|465
1627572600000|2021-07-29 15:30:00|10952.8|10951.8|10952.7|10952|10953.6|10952.7|10951.1|10950.2|439
1627572900000|2021-07-29 15:35:00|10952.8|10952.1|10948.5|10947.8|10952.8|10952.1|10947.5|10946.8|393
1627573200000|2021-07-29 15:40:00|10948.4|10947.7|10951.5|10950.8|10952.5|10951.7|10947.4|10946.5|441
1627573500000|2021-07-29 15:45:00|10951.4|10950.7|10951.4|10950.7|10952.7|10952|10950.1|10949.4|340
1627573800000|2021-07-29 15:50:00|10951.3|10950.6|10952.7|10952|10954.7|10953.8|10950.2|10949.5|271
1627574100000|2021-07-29 15:55:00|10952.6|10951.9|10954.7|10954|10955.7|10955|10952.5|10951.7|361
1627574400000|2021-07-29 16:00:00|10954.6|10953.9|10957.4|10956.7|10957.9|10957.2|10953.9|10953|441
1627574700000|2021-07-29 16:05:00|10957.3|10956.6|10956.4|10955.7|10957.4|10956.7|10955.8|10955.1|190
1627575000000|2021-07-29 16:10:00|10956.6|10955.9|10959.4|10958.7|10959.4|10958.7|10956.4|10955.7|245
1627575300000|2021-07-29 16:15:00|10959.5|10958.8|10958.7|10957.7|10960|10959.2|10958|10957.3|304
1627575600000|2021-07-29 16:20:00|10958.6|10957.6|10958|10957.3|10960|10959.3|10957.8|10957.1|303
1627575900000|2021-07-29 16:25:00|10957.9|10957.2|10957.5|10956.8|10958.7|10957.8|10956.5|10955.8|303
1627576200000|2021-07-29 16:30:00|10957.4|10956.7|10956.7|10956|10957.6|10956.8|10956.4|10955.7|250
1627576500000|2021-07-29 16:35:00|10956.6|10955.9|10955.9|10955.2|10956.9|10956.2|10955.8|10955.1|216
1627576800000|2021-07-29 16:40:00|10955.8|10955.1|10956|10955.3|10956.4|10955.5|10955.3|10954.6|236
1627577100000|2021-07-29 16:45:00|10955.9|10955.2|10954.8|10954.1|10956|10955.3|10954.7|10953.9|209
1627577400000|2021-07-29 16:50:00|10954.9|10954.2|10956.1|10955.4|10956.8|10956.1|10954.8|10954.1|319
1627577700000|2021-07-29 16:55:00|10956|10955.3|10953.1|10952.4|10956|10955.3|10953|10952.1|349
1627578000000|2021-07-29 17:00:00|10953.2|10952.5|10955.6|10954.9|10956.4|10955.4|10950.6|10949.9|566
1627578300000|2021-07-29 17:05:00|10955.5|10954.8|10955.7|10954.7|10957.1|10956.3|10954.8|10954|414
1627578600000|2021-07-29 17:10:00|10955.5|10954.8|10954.2|10953.5|10956.8|10956|10954.1|10953.4|328
1627578900000|2021-07-29 17:15:00|10954.1|10953.4|10953.2|10952.5|10955.4|10954.7|10953.1|10952.3|304
1627579200000|2021-07-29 17:20:00|10953.4|10952.7|10953.1|10952.4|10953.9|10953.1|10952.8|10951.9|255
1627579500000|2021-07-29 17:25:00|10953.2|10952.2|10952.1|10951.4|10953.2|10952.4|10951.9|10951.1|192
1627579800000|2021-07-29 17:30:00|10952.2|10951.5|10950.1|10949.4|10952.2|10951.5|10950.1|10949.4|240
1627580100000|2021-07-29 17:35:00|10950|10949.3|10948.8|10948.1|10950.9|10950|10948.7|10948|178
1627580400000|2021-07-29 17:40:00|10949|10948.3|10949.9|10949.2|10950.2|10949.3|10948.8|10948.1|206
1627580700000|2021-07-29 17:45:00|10950|10949.3|10951.7|10951|10951.9|10951.2|10950|10949.3|124
1627581000000|2021-07-29 17:50:00|10951.8|10951.1|10952.1|10951.4|10952.6|10951.9|10951.4|10950.7|130
1627581300000|2021-07-29 17:55:00|10952|10951.3|10951|10950.3|10952.2|10951.5|10950.7|10950|269
1627581600000|2021-07-29 18:00:00|10950.9|10950.2|10950|10949.3|10951.3|10950.6|10949.6|10948.9|179
1627581900000|2021-07-29 18:05:00|10949.9|10949.2|10950.7|10950|10951.2|10950.5|10949.8|10949.1|125
1627582200000|2021-07-29 18:10:00|10950.9|10950.2|10951.1|10950.4|10951.2|10950.5|10950|10949.3|179
1627582500000|2021-07-29 18:15:00|10951|10950.3|10950.1|10949.4|10952|10951.3|10949.9|10949.2|273
1627582800000|2021-07-29 18:20:00|10950.2|10949.5|10950.5|10949.8|10950.8|10950.1|10949.8|10949.1|194
1627583100000|2021-07-29 18:25:00|10950.3|10949.6|10949.9|10949.2|10950.7|10950|10949.6|10948.9|210
1627583400000|2021-07-29 18:30:00|10949.7|10949|10950.5|10949.8|10950.6|10949.9|10949.3|10948.6|202
1627583700000|2021-07-29 18:35:00|10950.4|10949.7|10950.4|10949.7|10950.9|10950.2|10950.4|10949.7|181
1627584000000|2021-07-29 18:40:00|10950.5|10949.8|10951.9|10951.2|10952.6|10951.8|10950.4|10949.7|124
1627584300000|2021-07-29 18:45:00|10952.1|10951.1|10950.8|10950.1|10952.3|10951.4|10950.5|10949.8|218
1627584600000|2021-07-29 18:50:00|10950.7|10950|10949.2|10948.5|10950.8|10950.1|10948.8|10948.1|278
1627584900000|2021-07-29 18:55:00|10949.3|10948.6|10946.3|10945.6|10949.3|10948.6|10946.3|10945.6|291
1627585200000|2021-07-29 19:00:00|10946.4|10945.4|10945.9|10945.2|10947|10946.3|10944.7|10943.8|299
1627585500000|2021-07-29 19:05:00|10945.8|10945.1|10943.6|10942.6|10946|10945.3|10942.8|10942.1|273
1627585800000|2021-07-29 19:10:00|10943.7|10942.7|10943.2|10942.2|10943.7|10942.8|10942.5|10941.6|173
1627586100000|2021-07-29 19:15:00|10943.1|10942.1|10943.4|10942.7|10944.3|10943.5|10943|10942.1|227
1627586400000|2021-07-29 19:20:00|10943.5|10942.8|10942.8|10942.1|10943.6|10942.8|10942.7|10941.9|189
1627586700000|2021-07-29 19:25:00|10942.9|10942.2|10944.2|10943.5|10944.4|10943.6|10942.8|10942.1|204
1627587000000|2021-07-29 19:30:00|10944.1|10943.4|10944.2|10943.5|10944.4|10943.5|10943.4|10942.6|197
1627587300000|2021-07-29 19:35:00|10944.1|10943.4|10944.8|10944.1|10945.2|10944.4|10944.1|10943.3|196
1627587600000|2021-07-29 19:40:00|10944.5|10943.8|10944.8|10944.1|10945.3|10944.4|10944.3|10943.5|103
1627587900000|2021-07-29 19:45:00|10944.7|10944|10944.7|10944|10945.3|10944.6|10944.5|10943.7|178
1627588200000|2021-07-29 19:50:00|10944.8|10943.8|10943.6|10942.9|10944.9|10944.1|10942.6|10941.8|237
1627588500000|2021-07-29 19:55:00|10943.5|10942.8|10945.9|10944.9|10946|10945.3|10942.7|10942|299
1627588800000|2021-07-29 20:00:00|10945.7|10945|10947.4|10946.7|10948.3|10947.4|10945.7|10944.9|285
1627589100000|2021-07-29 20:05:00|10947.3|10946.6|10946.9|10945.9|10947.5|10946.7|10945.9|10945|293
1627589400000|2021-07-29 20:10:00|10946.8|10946.1|10946.8|10945.8|10947.6|10946.6|10946.1|10945.3|209
1627589700000|2021-07-29 20:15:00|10946.7|10945.7|10946.6|10945.6|10947.1|10946.2|10946|10945.1|182
1627590000000|2021-07-29 20:20:00|10946.4|10945.7|10947.3|10946.3|10947.4|10946.4|10946|10945.1|131
1627590300000|2021-07-29 20:25:00|10947.2|10946.5|10947.2|10946.5|10947.8|10947.1|10947|10946.1|101
1627590600000|2021-07-29 20:30:00|10947.3|10946.3|10947.3|10946.3|10948.4|10947.5|10947.1|10946.2|203
1627590900000|2021-07-29 20:35:00|10947.4|10946.4|10946|10945|10947.4|10946.4|10946|10945|118
1627591200000|2021-07-29 20:40:00|10946.1|10945.1|10946.2|10945.2|10946.4|10945.5|10946|10945|151
1627591500000|2021-07-29 20:45:00|10946.3|10945.3|10946.3|10945.3|10946.4|10945.4|10945.7|10944.7|140
1627591800000|2021-07-29 20:50:00|10946.4|10945.4|10949.1|10948.1|10949.7|10948.7|10946.1|10945.1|349
1627592100000|2021-07-29 20:55:00|10949.4|10948.4|10950.1|10947.3|10950.1|10948.9|10948.3|10947.3|190
1627592400000|2021-07-29 21:00:00|10950.4|10947.1|10951.4|10945.4|10952.3|10948.3|10949.3|10945.1|42
1627592700000|2021-07-29 21:05:00|10950.7|10945.2|10951.4|10945.4|10951.7|10945.7|10950.6|10944.6|975
1627593000000|2021-07-29 21:10:00|10951.1|10945.1|10950.9|10944.9|10951.8|10945.8|10950.7|10944.7|1346
1627593300000|2021-07-29 21:15:00|10951.2|10945.2|10952.2|10946.2|10952.5|10946.5|10950.7|10944.7|1333
1627593600000|2021-07-29 21:20:00|10952.3|10946.3|10951.4|10945.4|10952.8|10946.8|10951.2|10945.2|1316
1627593900000|2021-07-29 21:25:00|10951.5|10945.5|10951.3|10945.3|10952.2|10946.3|10950.8|10945|1171
1627594200000|2021-07-29 21:30:00|10951.4|10945.4|10951.2|10945.7|10952.1|10946.1|10950.8|10944.8|1090
1627594500000|2021-07-29 21:35:00|10951.1|10945.8|10950.7|10945|10952.4|10947.3|10950.5|10944.8|1065
1627594800000|2021-07-29 21:40:00|10950.8|10944.9|10950.4|10944.4|10951.4|10945.8|10950.2|10944.2|744
1627595100000|2021-07-29 21:45:00|10950.8|10944.9|10950.5|10944.5|10951.1|10945.8|10949.9|10943.9|1066
1627595400000|2021-07-29 21:50:00|10950.6|10944.6|10948.4|10944.8|10951.1|10945.3|10948|10942.2|762
1627595700000|2021-07-29 21:55:00|10948.5|10945|10950.7|10944.7|10953.7|10947.7|10946.5|10942.2|1418
1627596000000|2021-07-29 22:00:00|10950.5|10944.5|10947|10945.4|10950.9|10946.7|10946.4|10944.4|393
1627596300000|2021-07-29 22:05:00|10946.6|10945.5|10946.7|10945.7|10947.4|10945.7|10945.8|10944.4|138
1627596600000|2021-07-29 22:10:00|10946.6|10945.6|10946.7|10945.7|10947.1|10945.8|10945.9|10944.2|121
1627596900000|2021-07-29 22:15:00|10946.8|10945.8|10947.3|10946.3|10947.6|10946.4|10946.1|10944.7|125
1627597200000|2021-07-29 22:20:00|10947.5|10946.5|10946.5|10945.5|10948.2|10946.9|10946.5|10945.2|108
1627597500000|2021-07-29 22:25:00|10946.6|10945.6|10947.3|10946.3|10947.8|10946.6|10945.6|10944.3|173
1627597800000|2021-07-29 22:30:00|10947.4|10946.4|10946.8|10945.8|10947.4|10946.4|10945.9|10944.9|127
1627598100000|2021-07-29 22:35:00|10946.7|10945.7|10948.5|10947.5|10948.6|10947.6|10946.4|10945.4|83
1627598400000|2021-07-29 22:40:00|10948.4|10947.4|10947.2|10946.2|10948.5|10947.5|10946.6|10944.9|210
1627598700000|2021-07-29 22:45:00|10947.3|10946.3|10945.7|10944.7|10947.3|10946.3|10945.7|10944.2|131
1627599000000|2021-07-29 22:50:00|10945.8|10944.8|10945|10944|10945.8|10944.8|10944.7|10943.7|149
1627599300000|2021-07-29 22:55:00|10944.9|10943.9|10946|10945|10946.2|10945.2|10944.9|10943.9|192
1627599600000|2021-07-29 23:00:00|10946.1|10945.1|10945.6|10944.6|10946.2|10945.3|10945|10944.3|137
1627599900000|2021-07-29 23:05:00|10945.5|10944.5|10944.3|10943.3|10945.6|10944.7|10944.1|10943.2|181
1627600200000|2021-07-29 23:10:00|10944.4|10943.4|10941.8|10940.8|10944.4|10943.5|10941.4|10940.6|181
1627600500000|2021-07-29 23:15:00|10941.5|10940.7|10942.3|10941.6|10943.1|10942.1|10941|10940.2|126
1627600800000|2021-07-29 23:20:00|10942.4|10941.4|10941.4|10940.4|10943.4|10942.5|10941.4|10940.4|152
1627601100000|2021-07-29 23:25:00|10941.3|10940.6|10942.7|10941.7|10942.7|10941.8|10941.2|10940.3|132
1627601400000|2021-07-29 23:30:00|10942.6|10941.6|10942.7|10941.7|10944|10943.1|10942.6|10941.6|142
1627601700000|2021-07-29 23:35:00|10942.8|10941.8|10942.6|10941.9|10943.5|10942.8|10942.5|10941.7|73
1627602000000|2021-07-29 23:40:00|10942.5|10941.8|10941.5|10940.8|10942.7|10941.9|10941.4|10940.7|128
1627602300000|2021-07-29 23:45:00|10941.7|10941|10942.2|10941.2|10942.7|10942|10941.4|10940.7|148
1627602600000|2021-07-29 23:50:00|10942.3|10941.3|10942.1|10941.1|10942.9|10941.9|10941.4|10940.7|157
1627602900000|2021-07-29 23:55:00|10942|10941.3|10941.8|10940.8|10942.4|10941.6|10940.6|10939.7|149
1627603200000|2021-07-30 00:00:00|10941.6|10940.9|10937.2|10936.5|10942.6|10941.9|10937|10936.2|516
1627603500000|2021-07-30 00:05:00|10937.3|10936.3|10941.9|10940.9|10942|10941.3|10936.5|10935.7|332
1627603800000|2021-07-30 00:10:00|10942|10941|10945.7|10944.7|10946.3|10945.6|10941.5|10940.7|306
1627604100000|2021-07-30 00:15:00|10945.6|10944.6|10948|10947|10948|10947|10945|10944.2|353
1627604400000|2021-07-30 00:20:00|10947.8|10947.1|10947.9|10946.9|10950|10949.3|10947.1|10946.1|451
1627604700000|2021-07-30 00:25:00|10948|10947|10949.9|10949.2|10949.9|10949.2|10946|10945.3|385
1627605000000|2021-07-30 00:30:00|10949.8|10949.1|10948.6|10947.6|10950.6|10949.9|10947.8|10946.9|393
1627605300000|2021-07-30 00:35:00|10948.5|10947.5|10946.6|10945.9|10949.8|10949|10946.3|10945.6|383
1627605600000|2021-07-30 00:40:00|10946.9|10946.2|10948.7|10948|10949.8|10949|10946.4|10945.7|351
1627605900000|2021-07-30 00:45:00|10948.6|10947.7|10945.3|10944.3|10949.6|10948.7|10943.3|10942.5|499
1627606200000|2021-07-30 00:50:00|10945.2|10944.2|10948.6|10947.6|10951.2|10950.2|10944.8|10944.1|765
1627606500000|2021-07-30 00:55:00|10948.7|10947.7|10955.5|10954.5|10955.7|10954.7|10947.2|10946.2|637
1627606800000|2021-07-30 01:00:00|10955.1|10954.4|10954.9|10953.9|10961.3|10960.3|10954|10953.2|625
1627607100000|2021-07-30 01:05:00|10955|10954|10953.2|10952.2|10955.1|10954.1|10952.8|10952|405
1627607400000|2021-07-30 01:10:00|10953.4|10952.4|10952.8|10951.8|10954.6|10953.9|10952.4|10951.5|390
1627607700000|2021-07-30 01:15:00|10952.6|10951.9|10952.4|10951.4|10953.2|10952.5|10951.7|10950.7|386
1627608000000|2021-07-30 01:20:00|10952.7|10951.7|10952.2|10951.2|10954|10953|10951.1|10950.4|319
1627608300000|2021-07-30 01:25:00|10952.3|10951.3|10951.5|10950.8|10953.6|10952.6|10951.4|10950.5|235
1627608600000|2021-07-30 01:30:00|10951.4|10950.7|10952.7|10952|10953.8|10953|10950.2|10949.3|401
1627608900000|2021-07-30 01:35:00|10952.8|10952.1|10950.9|10950.2|10953.7|10952.9|10950.6|10949.8|338
1627609200000|2021-07-30 01:40:00|10950.8|10950.1|10951|10950|10951.7|10950.9|10949.9|10949.1|197
1627609500000|2021-07-30 01:45:00|10950.9|10949.9|10949.1|10948.4|10951.4|10950.4|10948.1|10947.3|425
1627609800000|2021-07-30 01:50:00|10949.2|10948.5|10948.4|10947.4|10949.4|10948.5|10947.1|10946.2|338
1627610100000|2021-07-30 01:55:00|10948.3|10947.3|10947.8|10947.1|10949.2|10948.5|10947.6|10946.8|274
1627610400000|2021-07-30 02:00:00|10947.5|10946.8|10948.3|10947.6|10949.1|10948.2|10947.5|10946.6|371
1627610700000|2021-07-30 02:05:00|10948.2|10947.5|10947.6|10946.9|10948.4|10947.6|10946.9|10946|236
1627611000000|2021-07-30 02:10:00|10947.8|10946.8|10948.8|10948.1|10949|10948.1|10947.5|10946.7|227
1627611300000|2021-07-30 02:15:00|10948.9|10947.9|10949.9|10948.9|10950.2|10949.4|10948.9|10947.9|224
1627611600000|2021-07-30 02:20:00|10950|10949|10950.2|10949.2|10951.1|10950.3|10949.3|10948.4|231
1627611900000|2021-07-30 02:25:00|10950|10949.3|10949.5|10948.8|10950.8|10949.9|10949.1|10948.4|180
1627612200000|2021-07-30 02:30:00|10949.8|10949|10949|10948|10950.2|10949.4|10948.7|10947.8|317
1627612500000|2021-07-30 02:35:00|10949.1|10948.1|10951.5|10950.5|10951.7|10950.7|10948.8|10947.9|242
1627612800000|2021-07-30 02:40:00|10951.4|10950.4|10953.2|10952.5|10953.4|10952.6|10951.4|10950.4|378
1627613100000|2021-07-30 02:45:00|10953.1|10952.4|10953.9|10953.2|10954|10953.3|10952|10951.1|208
1627613400000|2021-07-30 02:50:00|10954|10953.3|10953|10952.3|10954.7|10953.9|10952.7|10952|189
1627613700000|2021-07-30 02:55:00|10953.3|10952.4|10953.4|10952.7|10954.3|10953.3|10953.1|10952.2|176
1627614000000|2021-07-30 03:00:00|10953.7|10953|10954.5|10953.5|10956.7|10956|10953.6|10952.8|389
1627614300000|2021-07-30 03:05:00|10954.6|10953.6|10952.5|10951.5|10954.9|10954|10952.3|10951.3|186
1627614600000|2021-07-30 03:10:00|10952.6|10951.6|10953.3|10952.6|10953.8|10952.9|10952.3|10951.3|190
1627614900000|2021-07-30 03:15:00|10953.2|10952.5|10953.5|10952.5|10953.7|10953|10952.1|10951.3|218
1627615200000|2021-07-30 03:20:00|10953.4|10952.4|10951.9|10950.9|10953.4|10952.6|10951.7|10950.9|186
1627615500000|2021-07-30 03:25:00|10952|10951|10952|10951.3|10952.2|10951.4|10950.1|10949.1|281
1627615800000|2021-07-30 03:30:00|10951.9|10951.2|10953.4|10952.4|10953.6|10952.9|10951.9|10951|224
1627616100000|2021-07-30 03:35:00|10953.3|10952.3|10953.3|10952.6|10953.7|10952.8|10952.4|10951.7|185
1627616400000|2021-07-30 03:40:00|10953.5|10952.5|10953.6|10952.6|10954.2|10953.4|10952.1|10951.4|249
1627616700000|2021-07-30 03:45:00|10953.7|10952.7|10953.4|10952.7|10955.1|10954.3|10953.2|10952.4|161
1627617000000|2021-07-30 03:50:00|10953.5|10952.8|10952.3|10951.3|10954.3|10953.4|10952.1|10951.3|140
1627617300000|2021-07-30 03:55:00|10952.4|10951.4|10952.3|10951.6|10953|10952.2|10951.5|10950.7|187
1627617600000|2021-07-30 04:00:00|10952.4|10951.7|10952.9|10952.2|10953.4|10952.6|10952.2|10951.4|196
1627617900000|2021-07-30 04:05:00|10953|10952.3|10953.2|10952.2|10954.3|10953.5|10952.8|10951.9|141
1627618200000|2021-07-30 04:10:00|10953.4|10952.4|10952.8|10952.1|10953.7|10952.9|10952.8|10952|152
1627618500000|2021-07-30 04:15:00|10952.9|10952.2|10951.6|10950.9|10952.9|10952.2|10951.2|10950.3|167
1627618800000|2021-07-30 04:20:00|10951.7|10950.7|10951.8|10951.1|10952.5|10951.8|10951.5|10950.7|150
1627619100000|2021-07-30 04:25:00|10951.9|10951.2|10950.1|10949.4|10952.1|10951.4|10950.1|10949.2|60
1627619400000|2021-07-30 04:30:00|10950|10949.3|10949.4|10948.7|10951.2|10950.4|10948.7|10948|187
1627619700000|2021-07-30 04:35:00|10949.6|10948.6|10950.6|10949.6|10951.3|10950.5|10949.1|10948.4|191
1627620000000|2021-07-30 04:40:00|10950.4|10949.7|10950.8|10950.1|10951.1|10950.4|10950.3|10949.5|82
1627620300000|2021-07-30 04:45:00|10950.7|10950|10950.5|10949.8|10951.3|10950.4|10950.4|10949.5|105
1627620600000|2021-07-30 04:50:00|10950.6|10949.9|10951.2|10950.2|10951.6|10950.9|10950.2|10949.5|126
1627620900000|2021-07-30 04:55:00|10951.1|10950.4|10953|10952.3|10953.6|10952.8|10951.1|10950.4|163
1627621200000|2021-07-30 05:00:00|10953.2|10952.5|10952|10951.3|10953.7|10952.9|10950.9|10950.1|257
1627621500000|2021-07-30 05:05:00|10952.1|10951.4|10952|10951.3|10952.6|10951.9|10951.8|10951|90
1627621800000|2021-07-30 05:10:00|10951.4|10950.7|10952.1|10951.4|10952.3|10951.4|10950.9|10950.1|190
1627622100000|2021-07-30 05:15:00|10952.3|10951.3|10951.6|10950.9|10952.6|10951.9|10951.4|10950.5|182
1627622400000|2021-07-30 05:20:00|10950.7|10950|10953|10952.3|10953.8|10952.8|10950.1|10949.4|189
1627622700000|2021-07-30 05:25:00|10952.9|10952.2|10952.8|10952.1|10954.8|10954|10951.8|10951.1|204
1627623000000|2021-07-30 05:30:00|10952.9|10952.2|10954.5|10953.8|10954.6|10953.9|10952.8|10951.9|243
1627623300000|2021-07-30 05:35:00|10954.3|10953.6|10953.7|10953|10955.4|10954.6|10953.3|10952.5|215
1627623600000|2021-07-30 05:40:00|10953.6|10952.9|10955|10954|10955.2|10954.5|10953.3|10952.4|222
1627623900000|2021-07-30 05:45:00|10955.1|10954.4|10955.5|10954.5|10955.6|10954.8|10954.3|10953.6|253
1627624200000|2021-07-30 05:50:00|10955.3|10954.6|10954.5|10953.5|10955.5|10954.7|10953.7|10953|264
1627624500000|2021-07-30 05:55:00|10954.3|10953.6|10955.2|10954.2|10956.1|10955.3|10953.5|10952.8|359
1627624800000|2021-07-30 06:00:00|10954.9|10953.8|10955.9|10955.2|10956.6|10955.8|10952.7|10951.8|418
1627625100000|2021-07-30 06:05:00|10956|10955.3|10956.5|10955.5|10958.3|10957.3|10955.5|10954.8|397
1627625400000|2021-07-30 06:10:00|10956.4|10955.7|10956.7|10956|10958.6|10957.8|10956|10955|427
1627625700000|2021-07-30 06:15:00|10956.6|10955.9|10957.8|10957.1|10958.9|10957.9|10956.3|10955.5|384
1627626000000|2021-07-30 06:20:00|10957.7|10957|10958.6|10957.6|10959.1|10958.4|10956.7|10956|313
1627626300000|2021-07-30 06:25:00|10958.5|10957.8|10962.2|10961.2|10963.3|10962.3|10958|10957|393
1627626600000|2021-07-30 06:30:00|10962.5|10961.8|10958.1|10957.1|10962.8|10961.9|10957.9|10957|492
1627626900000|2021-07-30 06:35:00|10957.5|10956.8|10956.5|10955.5|10958.3|10957.4|10954.4|10953.6|422
1627627200000|2021-07-30 06:40:00|10956.4|10955.7|10957.3|10956.6|10957.9|10957|10956.4|10955.5|296
1627627500000|2021-07-30 06:45:00|10957.2|10956.5|10957|10956.3|10958.3|10957.5|10956.7|10956|261
1627627800000|2021-07-30 06:50:00|10956.9|10956.2|10959.1|10958.4|10959.5|10958.7|10956.8|10956|188
1627628100000|2021-07-30 06:55:00|10959.3|10958.3|10961.1|10960.1|10962|10961.2|10958.1|10957.4|229
1627628400000|2021-07-30 07:00:00|10961|10960.3|10959.7|10959|10963.3|10962.5|10958.7|10957.9|494
1627628700000|2021-07-30 07:05:00|10959.4|10958.7|10958.1|10957.4|10960.8|10960.1|10957.4|10956.7|328
1627629000000|2021-07-30 07:10:00|10958|10957.3|10958.4|10957.7|10959|10958.2|10956.3|10955.5|265
1627629300000|2021-07-30 07:15:00|10958.3|10957.6|10960.8|10960.1|10962|10961.2|10956.9|10956.1|315
1627629600000|2021-07-30 07:20:00|10960.9|10960.2|10958.8|10958.1|10961.1|10960.3|10957.5|10956.8|350
1627629900000|2021-07-30 07:25:00|10958.7|10958|10958.3|10957.6|10959.5|10958.6|10957.4|10956.7|318
1627630200000|2021-07-30 07:30:00|10958.6|10957.9|10954.6|10953.6|10958.8|10958|10954.5|10953.6|373
1627630500000|2021-07-30 07:35:00|10954.7|10953.7|10951.5|10950.8|10954.7|10953.9|10950.3|10949.5|350
1627630800000|2021-07-30 07:40:00|10951.4|10950.7|10949.6|10948.9|10952.2|10951.5|10949.4|10948.7|328
1627631100000|2021-07-30 07:45:00|10949.5|10948.8|10953.1|10952.1|10953.1|10952.3|10949.5|10948.8|286
1627631400000|2021-07-30 07:50:00|10953.2|10952.2|10953.9|10953.2|10955.4|10954.6|10952.6|10951.9|362
1627631700000|2021-07-30 07:55:00|10954|10953.3|10953|10952.3|10954.3|10953.6|10952.3|10951.6|241
1627632000000|2021-07-30 08:00:00|10953.2|10952.5|10953.2|10952.5|10956.4|10955.7|10952.1|10951.3|285
1627632300000|2021-07-30 08:05:00|10953.3|10952.6|10950.9|10950.2|10953.3|10952.6|10950.8|10950|312
1627632600000|2021-07-30 08:10:00|10951|10950.3|10950.1|10949.1|10951.6|10950.9|10949.5|10948.7|292
1627632900000|2021-07-30 08:15:00|10950|10949.3|10951.4|10950.4|10952.2|10951.4|10949.6|10948.8|219
1627633200000|2021-07-30 08:20:00|10951.2|10950.5|10952.8|10952.1|10953.8|10953.1|10950.5|10949.6|250
1627633500000|2021-07-30 08:25:00|10952.9|10952.2|10951.6|10950.9|10953.6|10952.9|10951.4|10950.6|190
1627633800000|2021-07-30 08:30:00|10951.8|10951.1|10949.3|10948.3|10951.9|10951.2|10948.7|10948|225
1627634100000|2021-07-30 08:35:00|10949.1|10948.4|10951.1|10950.4|10951.9|10951|10948.4|10947.7|345
1627634400000|2021-07-30 08:40:00|10951|10950.3|10951.9|10950.9|10952.4|10951.5|10950.5|10949.8|326
1627634700000|2021-07-30 08:45:00|10951.7|10951|10951.9|10951.2|10953.6|10952.8|10951.1|10950.2|253
1627635000000|2021-07-30 08:50:00|10952|10951.3|10951.9|10950.9|10953.5|10952.8|10951.1|10950.1|309
1627635300000|2021-07-30 08:55:00|10952|10951|10950.1|10949.4|10952.8|10952.1|10949.8|10948.9|247
1627635600000|2021-07-30 09:00:00|10950.5|10949.8|10952.7|10952|10952.9|10952.2|10950.1|10949.3|259
1627635900000|2021-07-30 09:05:00|10952.8|10952.1|10953.9|10953.2|10954.2|10953.3|10952.3|10951.4|198
1627636200000|2021-07-30 09:10:00|10953.7|10953|10954.2|10953.5|10954.4|10953.6|10953.2|10952.5|223
1627636500000|2021-07-30 09:15:00|10954.3|10953.6|10954.7|10954|10955.9|10955.2|10954|10953.3|290
1627636800000|2021-07-30 09:20:00|10954.6|10953.9|10955.3|10954.6|10956.6|10955.9|10954|10953.2|277
1627637100000|2021-07-30 09:25:00|10955.2|10954.5|10957.8|10956.8|10957.8|10957|10954.7|10954|332
1627637400000|2021-07-30 09:30:00|10957.9|10956.9|10955.4|10954.4|10957.9|10957|10955.1|10954.3|260
1627637700000|2021-07-30 09:35:00|10955.2|10954.5|10953.5|10952.5|10955.4|10954.5|10952.8|10951.9|238
1627638000000|2021-07-30 09:40:00|10953.4|10952.4|10953.9|10952.9|10954.5|10953.7|10953.1|10952.4|226
1627638300000|2021-07-30 09:45:00|10954|10953.2|10957.2|10956.2|10957.8|10957|10953.6|10952.9|248
1627638600000|2021-07-30 09:50:00|10957.1|10956.1|10956.9|10956.2|10957.1|10956.3|10955.3|10954.4|245
1627638900000|2021-07-30 09:55:00|10956.5|10955.8|10955.9|10955.2|10956.7|10956|10954.8|10954.1|296
1627639200000|2021-07-30 10:00:00|10956|10955.3|10959.1|10958.1|10959.1|10958.3|10955.9|10955.2|269
1627639500000|2021-07-30 10:05:00|10959|10958.3|10958.9|10958.2|10959.6|10958.9|10957.6|10956.8|305
1627639800000|2021-07-30 10:10:00|10959.1|10958.1|10958.5|10957.5|10959.1|10958.1|10956.6|10955.8|371
1627640100000|2021-07-30 10:15:00|10958.4|10957.7|10962|10961|10962.9|10962.1|10958.4|10957.4|345
1627640400000|2021-07-30 10:20:00|10961.9|10961.2|10959.3|10958.6|10962|10961.2|10959.3|10958.5|318
1627640700000|2021-07-30 10:25:00|10959.4|10958.7|10959.4|10958.4|10960|10959.3|10958.1|10957.4|230
1627641000000|2021-07-30 10:30:00|10959.3|10958.6|10959.1|10958.4|10959.5|10958.8|10957.7|10956.8|192
1627641300000|2021-07-30 10:35:00|10959.3|10958.6|10959.3|10958.6|10960.6|10959.8|10958.8|10957.9|247
1627641600000|2021-07-30 10:40:00|10959.5|10958.5|10959.3|10958.6|10960.4|10959.7|10958.6|10957.9|221
1627641900000|2021-07-30 10:45:00|10959.4|10958.7|10958.9|10957.9|10960.6|10959.9|10957.7|10957|243
1627642200000|2021-07-30 10:50:00|10958.7|10958|10956.6|10955.9|10958.7|10958|10955.6|10954.9|298
1627642500000|2021-07-30 10:55:00|10956.5|10955.8|10960.2|10959.2|10961.5|10960.8|10956.5|10955.8|371
1627642800000|2021-07-30 11:00:00|10960|10959.3|10960.7|10960|10961.4|10960.6|10959.7|10959|359
1627643100000|2021-07-30 11:05:00|10960.6|10959.9|10965|10964.3|10965.4|10964.7|10960.2|10959.5|333
1627643400000|2021-07-30 11:10:00|10964.9|10964.2|10964|10963.3|10965.4|10964.7|10963.4|10962.7|310
1627643700000|2021-07-30 11:15:00|10964.1|10963.4|10963.4|10962.7|10965.6|10964.8|10963.4|10962.7|280
1627644000000|2021-07-30 11:20:00|10963.2|10962.5|10963.1|10962.1|10963.5|10962.8|10962.3|10961.6|265
1627644300000|2021-07-30 11:25:00|10963|10962|10962.5|10961.8|10963.3|10962.5|10962.3|10961.5|243
1627644600000|2021-07-30 11:30:00|10962.6|10961.9|10965.9|10965.2|10966.8|10966|10962.6|10961.9|400
1627644900000|2021-07-30 11:35:00|10966|10965.3|10964.5|10963.8|10967|10966.2|10963.5|10962.8|280
1627645200000|2021-07-30 11:40:00|10964.6|10963.9|10964.6|10963.9|10965.5|10964.8|10963.7|10963|222
1627645500000|2021-07-30 11:45:00|10964.7|10964|10964.7|10964|10966.3|10965.6|10964.3|10963.6|210
1627645800000|2021-07-30 11:50:00|10964.6|10963.9|10964.2|10963.5|10965.6|10964.8|10964.2|10963.4|242
1627646100000|2021-07-30 11:55:00|10964.3|10963.6|10966.2|10965.5|10966.9|10966.2|10964.1|10963.3|321
1627646400000|2021-07-30 12:00:00|10966.3|10965.3|10968.8|10967.8|10969|10968.2|10966.3|10965.3|382
1627646700000|2021-07-30 12:05:00|10968.7|10967.7|10967.1|10966.4|10968.9|10968.2|10966.5|10965.7|336
1627647000000|2021-07-30 12:10:00|10966.8|10966.1|10966.1|10965.4|10966.9|10966.2|10965.1|10964.4|260
1627647300000|2021-07-30 12:15:00|10966.4|10965.7|10965.1|10964.4|10966.9|10966.2|10965|10964.3|366
1627647600000|2021-07-30 12:20:00|10964.6|10963.9|10963.5|10962.8|10965.6|10964.9|10962.7|10962|445
1627647900000|2021-07-30 12:25:00|10963.4|10962.7|10963.3|10961.6|10963.9|10963|10962.4|10961.4|295
1627648200000|2021-07-30 12:30:00|10963.6|10962|10966.3|10965.3|10968.5|10967.8|10959.1|10957.9|660
1627648500000|2021-07-30 12:35:00|10966.4|10965.4|10966.1|10965.4|10967.3|10966.5|10964|10963.3|492
1627648800000|2021-07-30 12:40:00|10966|10965.3|10967.1|10966.4|10967.3|10966.4|10965.1|10964.4|357
1627649100000|2021-07-30 12:45:00|10967.2|10966.5|10974|10973|10975.2|10974.2|10967.1|10966.4|380
1627649400000|2021-07-30 12:50:00|10974.2|10973.2|10977.4|10976.7|10977.6|10976.9|10973.7|10972.9|586
1627649700000|2021-07-30 12:55:00|10977.6|10976.9|10977.9|10976.9|10980|10979.3|10976.7|10976|552
1627650000000|2021-07-30 13:00:00|10977.8|10977.1|10976.3|10975.6|10979.6|10978.9|10975.3|10974.5|476
1627650300000|2021-07-30 13:05:00|10976.2|10975.5|10976.1|10975.4|10977.8|10977.1|10975.8|10975|390
1627650600000|2021-07-30 13:10:00|10976|10975.3|10975.5|10974.8|10976.5|10975.7|10972.5|10971.6|441
1627650900000|2021-07-30 13:15:00|10975.4|10974.7|10974.4|10973.7|10975.6|10974.9|10972.9|10972.1|336
1627651200000|2021-07-30 13:20:00|10974.3|10973.6|10969.9|10969.2|10974.6|10973.8|10969.3|10968.4|391
1627651500000|2021-07-30 13:25:00|10969.8|10969.1|10971.9|10971.2|10972.7|10971.9|10969.7|10969|363
1627651800000|2021-07-30 13:30:00|10972|10971.3|10972|10971.3|10975.1|10974.1|10969|10968|499
1627652100000|2021-07-30 13:35:00|10972.1|10971.4|10971.9|10971.2|10973.8|10973|10969.6|10968.9|416
1627652400000|2021-07-30 13:40:00|10972|10971.3|10969.3|10968.3|10972|10971.3|10968.8|10967.8|387
1627652700000|2021-07-30 13:45:00|10969.4|10968.4|10968.5|10967.5|10969.7|10969|10965.7|10965|419
1627653000000|2021-07-30 13:50:00|10968.4|10967.4|10966.6|10965.9|10968.5|10967.7|10963.7|10963|405
1627653300000|2021-07-30 13:55:00|10966.7|10965.7|10971.1|10970.1|10971.1|10970.1|10964.6|10963.9|332
1627653600000|2021-07-30 14:00:00|10970.9|10969.9|10970.9|10970.2|10972.5|10971.8|10968.4|10967.7|417
1627653900000|2021-07-30 14:05:00|10971.3|10970.6|10967.3|10966.6|10973.4|10972.5|10966.8|10966.1|396
1627654200000|2021-07-30 14:10:00|10967.4|10966.7|10968.5|10967.8|10969|10968.3|10966.3|10965.5|325
1627654500000|2021-07-30 14:15:00|10968.6|10967.9|10968.4|10967.4|10971.7|10970.9|10966.6|10965.9|443
1627654800000|2021-07-30 14:20:00|10968.3|10967.6|10973|10972.3|10974.8|10974|10967.6|10966.7|465
1627655100000|2021-07-30 14:25:00|10972.9|10972.2|10976.5|10975.8|10978.2|10977.5|10972.8|10972.1|412
1627655400000|2021-07-30 14:30:00|10976.4|10975.7|10979.1|10978.4|10980.4|10979.6|10975|10974.3|441
1627655700000|2021-07-30 14:35:00|10979.3|10978.3|10977.4|10976.7|10979.3|10978.4|10976.1|10975.3|456
1627656000000|2021-07-30 14:40:00|10977.5|10976.8|10976.1|10975.4|10977.6|10976.8|10974.8|10974.1|385
1627656300000|2021-07-30 14:45:00|10976|10975.3|10978.1|10977.4|10978.3|10977.6|10975.5|10974.7|371
1627656600000|2021-07-30 14:50:00|10978|10977.3|10975.4|10974.7|10978|10977.3|10972.6|10971.7|452
1627656900000|2021-07-30 14:55:00|10975.5|10974.8|10976.6|10975.9|10980|10979.1|10972.9|10972.2|695
1627657200000|2021-07-30 15:00:00|10976.5|10975.8|10971.8|10970.8|10976.6|10975.9|10970.7|10969.9|658
1627657500000|2021-07-30 15:05:00|10971.6|10970.6|10973.7|10973|10976|10975|10971.5|10970.6|606
1627657800000|2021-07-30 15:10:00|10973.4|10972.7|10974.4|10973.7|10975.5|10974.8|10973.1|10972.3|524
1627658100000|2021-07-30 15:15:00|10974.6|10973.9|10974.7|10973.7|10975.9|10975.1|10973.7|10972.8|483
1627658400000|2021-07-30 15:20:00|10974.5|10973.8|10975.2|10974.5|10977.2|10976.5|10974.4|10973.5|387
1627658700000|2021-07-30 15:25:00|10975.3|10974.6|10976.4|10975.4|10976.9|10976.1|10974.6|10973.9|276
1627659000000|2021-07-30 15:30:00|10976|10975.3|10975|10974.3|10976.7|10975.9|10974.3|10973.5|329
1627659300000|2021-07-30 15:35:00|10974.9|10974.2|10973.7|10973|10975.2|10974.3|10973.5|10972.8|256
1627659600000|2021-07-30 15:40:00|10973.6|10972.9|10974.2|10973.5|10974.5|10973.7|10972.4|10971.6|259
1627659900000|2021-07-30 15:45:00|10974.3|10973.6|10972.7|10971.7|10975.9|10975|10972.1|10971.1|308
1627660200000|2021-07-30 15:50:00|10972.8|10971.8|10972.6|10971.9|10973.9|10973.1|10971.8|10971|294
1627660500000|2021-07-30 15:55:00|10972.8|10971.8|10972.6|10971.6|10972.9|10972|10970.7|10970|268
1627660800000|2021-07-30 16:00:00|10972.7|10971.7|10971.6|10970.6|10972.7|10971.9|10970.1|10969.1|310
1627661100000|2021-07-30 16:05:00|10971.5|10970.5|10971.8|10971.1|10972.4|10971.7|10970.9|10970|125
1627661400000|2021-07-30 16:10:00|10971.9|10970.9|10972.6|10971.9|10972.8|10972.1|10970.9|10970.2|214
1627661700000|2021-07-30 16:15:00|10972.7|10972|10973.4|10972.7|10974.1|10973.2|10972|10971.3|318
1627662000000|2021-07-30 16:20:00|10973.3|10972.6|10973.2|10972.5|10975|10974.3|10973.1|10972.4|222
1627662300000|2021-07-30 16:25:00|10973.3|10972.6|10974.2|10973.5|10974.4|10973.7|10971.9|10971.2|199
1627662600000|2021-07-30 16:30:00|10974.3|10973.6|10974.3|10973.6|10975.2|10974.5|10973.8|10973|329
1627662900000|2021-07-30 16:35:00|10974.4|10973.7|10974.4|10973.4|10974.6|10973.8|10973.9|10973.2|215
1627663200000|2021-07-30 16:40:00|10974.5|10973.5|10974.5|10973.8|10974.7|10974|10974.2|10973.4|158
1627663500000|2021-07-30 16:45:00|10974.3|10973.6|10975.1|10974.4|10975.1|10974.4|10973.8|10973.1|161
1627663800000|2021-07-30 16:50:00|10975.2|10974.5|10979|10978.3|10979.1|10978.3|10975.2|10974.5|299
1627664100000|2021-07-30 16:55:00|10978.9|10978.2|10979.3|10978.3|10979.4|10978.7|10978|10977.3|222
1627664400000|2021-07-30 17:00:00|10979.4|10978.4|10979.1|10978.4|10980.3|10979.6|10978.9|10978.2|307
1627664700000|2021-07-30 17:05:00|10979.2|10978.5|10979.6|10978.9|10980.1|10979.4|10979.2|10978.5|230
1627665000000|2021-07-30 17:10:00|10979.7|10979|10978.3|10977.6|10980|10979.3|10978.1|10977.4|264
1627665300000|2021-07-30 17:15:00|10978.4|10977.7|10980.3|10979.6|10980.3|10979.6|10978.4|10977.7|260
1627665600000|2021-07-30 17:20:00|10980.2|10979.5|10981|10980|10981.7|10980.8|10979.2|10978.5|272
1627665900000|2021-07-30 17:25:00|10981.1|10980.1|10982.7|10981.7|10983|10982.2|10980.9|10980|230
1627666200000|2021-07-30 17:30:00|10982.5|10981.8|10982.4|10981.7|10983.2|10982.5|10982.3|10981.6|262
1627666500000|2021-07-30 17:35:00|10982.5|10981.8|10980.6|10979.9|10983.1|10982.4|10980.5|10979.8|280
1627666800000|2021-07-30 17:40:00|10980.7|10980|10980.7|10980|10981.2|10980.4|10980.1|10979.1|263
1627667100000|2021-07-30 17:45:00|10980.6|10979.9|10981.1|10980.1|10981.5|10980.7|10980.1|10979.3|241
1627667400000|2021-07-30 17:50:00|10981|10980|10980.3|10979.6|10981.1|10980.4|10979.4|10978.7|266
1627667700000|2021-07-30 17:55:00|10980.4|10979.4|10980.4|10979.7|10981.5|10980.6|10980.2|10979.2|318
1627668000000|2021-07-30 18:00:00|10980.5|10979.8|10979.6|10978.9|10981|10980|10979.5|10978.8|298
1627668300000|2021-07-30 18:05:00|10979.7|10979|10980.5|10979.5|10980.6|10979.7|10979.5|10978.7|225
1627668600000|2021-07-30 18:10:00|10980.4|10979.4|10980.7|10980|10980.8|10980.1|10980|10979.2|264
1627668900000|2021-07-30 18:15:00|10980.8|10980.1|10980.7|10980|10981|10980.3|10980.1|10979.3|186
1627669200000|2021-07-30 18:20:00|10980.5|10979.8|10979.6|10978.9|10980.7|10980|10979.6|10978.8|188
1627669500000|2021-07-30 18:25:00|10979.7|10979|10980.1|10979.4|10980.4|10979.6|10979.6|10978.9|187
1627669800000|2021-07-30 18:30:00|10980|10979.3|10978.4|10977.7|10980.2|10979.5|10978.2|10977.5|184
1627670100000|2021-07-30 18:35:00|10978.5|10977.8|10977.7|10977|10980.2|10979.5|10977.2|10976.4|210
1627670400000|2021-07-30 18:40:00|10977.8|10977.1|10976.8|10976.1|10978|10977.2|10976.7|10975.9|206
1627670700000|2021-07-30 18:45:00|10976.9|10976.2|10976.4|10975.4|10977.2|10976.5|10976|10975.3|256
1627671000000|2021-07-30 18:50:00|10976.6|10975.9|10976.8|10976.1|10978.2|10977.5|10976.3|10975.5|312
1627671300000|2021-07-30 18:55:00|10976.7|10976|10975.8|10975.1|10978.9|10978|10975.7|10975|440
1627671600000|2021-07-30 19:00:00|10975.7|10975|10977.6|10976.6|10977.8|10977|10975.1|10974.2|335
1627671900000|2021-07-30 19:05:00|10977.5|10976.5|10976.9|10975.9|10978|10977.1|10976.1|10975.3|181
1627672200000|2021-07-30 19:10:00|10977|10976|10976.9|10975.9|10977.1|10976.1|10976.1|10975.3|175
1627672500000|2021-07-30 19:15:00|10976.8|10976.1|10975.8|10974.8|10977|10976.1|10975.8|10974.8|113
1627672800000|2021-07-30 19:20:00|10975.7|10974.7|10975.3|10974.3|10975.8|10974.9|10974.9|10974|211
1627673100000|2021-07-30 19:25:00|10975.5|10974.5|10974.5|10973.5|10975.7|10974.8|10974.1|10973.3|170
1627673400000|2021-07-30 19:30:00|10974.4|10973.4|10975|10974|10975.2|10974.3|10974.4|10973.4|197
1627673700000|2021-07-30 19:35:00|10974.9|10973.9|10975|10974.3|10975.2|10974.3|10973.8|10972.8|225
1627674000000|2021-07-30 19:40:00|10975.1|10974.1|10974.6|10973.6|10975.2|10974.2|10974.3|10973.5|227
1627674300000|2021-07-30 19:45:00|10974.7|10973.7|10973.7|10972.7|10974.8|10973.8|10973|10972.2|286
1627674600000|2021-07-30 19:50:00|10973.8|10972.8|10972.2|10971.2|10973.8|10972.8|10972|10971.1|241
1627674900000|2021-07-30 19:55:00|10972.3|10971.6|10971.2|10970.5|10972.4|10971.6|10969.7|10968.7|386
1627675200000|2021-07-30 20:00:00|10971.6|10970.6|10971.6|10970.6|10972.1|10971.2|10970.4|10969.4|251
1627675500000|2021-07-30 20:05:00|10971.7|10970.7|10972.6|10971.6|10973|10972|10971.2|10970.2|119
1627675800000|2021-07-30 20:10:00|10972.7|10971.7|10971.9|10970.9|10972.7|10971.7|10971.6|10970.6|111
1627676100000|2021-07-30 20:15:00|10972.1|10971.1|10973.1|10972.1|10973.3|10972.3|10971.3|10970.3|114
1627676400000|2021-07-30 20:20:00|10973.2|10972.2|10972.7|10971.7|10973.7|10972.7|10972.4|10971.4|103
1627676700000|2021-07-30 20:25:00|10972.6|10971.9|10972.9|10971.9|10973.7|10972.7|10972.3|10971.3|112
1627677000000|2021-07-30 20:30:00|10973|10972|10971.2|10970.2|10973.2|10972.2|10970.8|10969.8|117
1627677300000|2021-07-30 20:35:00|10971.1|10970.1|10971|10970|10971.5|10970.5|10970.9|10969.9|93
1627677600000|2021-07-30 20:40:00|10970.9|10969.9|10969.9|10968.9|10971.3|10970.3|10969|10968|161
1627677900000|2021-07-30 20:45:00|10969.8|10968.8|10968.9|10966.8|10970.8|10969.4|10968.2|10966.3|364
1627678200000|2021-07-30 20:50:00|10969|10966.7|10966.9|10965.9|10969.8|10967.7|10964.8|10963.8|444
1627678500000|2021-07-30 20:55:00|10966.8|10965.8|10969.1|10968.1|10971.7|10969|10966.8|10965.5|472
1627848000000|2021-08-01 20:00:00|10974.1|10962.1|10966.7|10954.7|10975|10963|10966.7|10954.7|4
1627850700000|2021-08-01 20:45:00|10974.1|10962.1|10966.7|10954.7|10974.1|10962.1|10966.7|10954.7|2
1627851000000|2021-08-01 20:50:00|10974.8|10962.8|10966.7|10954.7|10974.8|10962.8|10966.7|10954.7|4
1627851300000|2021-08-01 20:55:00|10971.6|10959.6|10974.3|10962.3|10975.5|10963.5|10966.7|10954.7|22
1627851600000|2021-08-01 21:00:00|10974.2|10962.2|10978.8|10966.8|10979.5|10967.5|10966.7|10954.7|106
1627851900000|2021-08-01 21:05:00|10978.4|10966.4|10977.9|10965.9|10979.7|10967.7|10972.5|10960.5|64
1627852200000|2021-08-01 21:10:00|10979|10967|10971|10959|10979|10967|10970.4|10958.4|79
1627852500000|2021-08-01 21:15:00|10974.5|10962.5|10974.3|10962.3|10975.4|10963.4|10968.4|10956.4|72
1627852800000|2021-08-01 21:20:00|10974.5|10962.5|10971.4|10959.4|10975.2|10963.2|10965.8|10953.8|85
1627853100000|2021-08-01 21:25:00|10973|10961|10973.5|10961.5|10975.3|10963.3|10965.9|10953.9|134
1627853400000|2021-08-01 21:30:00|10973.2|10961.2|10972.8|10960.8|10974.7|10962.7|10966.6|10954.6|196
1627853700000|2021-08-01 21:35:00|10970.8|10958.8|10970.5|10958.5|10974.4|10962.4|10968.3|10956.3|139
1627854000000|2021-08-01 21:40:00|10970.6|10958.6|10971.1|10959.2|10975|10963|10965.5|10953.5|312
1627854300000|2021-08-01 21:45:00|10969.6|10958.8|10968.2|10959.4|10971.2|10960|10967.5|10957.9|157
1627854600000|2021-08-01 21:50:00|10969.2|10959.6|10969.2|10959.5|10971|10960.7|10967.6|10958.3|149
1627854900000|2021-08-01 21:55:00|10970.1|10959.7|10968.4|10962.4|10971.4|10964.2|10963.8|10954.9|166
1627855200000|2021-08-01 22:00:00|10968.8|10962.8|10974.4|10971.8|10978.3|10974.3|10968.8|10962.8|749
1627855500000|2021-08-01 22:05:00|10974|10971.9|10974.4|10972.3|10975.8|10974.5|10972.4|10970|405
1627855800000|2021-08-01 22:10:00|10974.5|10972.1|10974.3|10972.5|10976.2|10974.2|10973.3|10971.3|316
1627856100000|2021-08-01 22:15:00|10974.6|10972.8|10971.6|10969.7|10974.7|10973.3|10971.1|10969.5|251
1627856400000|2021-08-01 22:20:00|10971.5|10969.8|10971.1|10970.1|10972.8|10971.1|10971.1|10969.2|204
1627856700000|2021-08-01 22:25:00|10971.5|10969.9|10971.7|10969.7|10972.9|10971.6|10971.1|10969.5|189
1627857000000|2021-08-01 22:30:00|10971.4|10969.8|10972.1|10971.1|10973.2|10971.3|10971.2|10969.8|163
1627857300000|2021-08-01 22:35:00|10972|10971|10973.2|10972.2|10974|10972.7|10971.7|10970.7|154
1627857600000|2021-08-01 22:40:00|10973.1|10972.1|10972|10971|10973.3|10972.3|10971.2|10970.2|141
1627857900000|2021-08-01 22:45:00|10971.9|10970.9|10970.9|10969.9|10972.5|10971.3|10970.7|10969.7|174
1627858200000|2021-08-01 22:50:00|10971|10970|10971.8|10970.8|10972.4|10971|10970.4|10968.7|178
1627858500000|2021-08-01 22:55:00|10972|10971|10972|10971|10972.8|10971.7|10971.3|10970.3|160
1627858800000|2021-08-01 23:00:00|10971.9|10971.2|10973.9|10972.9|10974.6|10973.6|10971.8|10970.9|114
1627859100000|2021-08-01 23:05:00|10973.8|10972.8|10974.4|10973.4|10974.6|10973.6|10973.2|10972.2|67
1627859400000|2021-08-01 23:10:00|10974.6|10973.7|10974.4|10973.4|10975.8|10974.9|10974|10973|108
1627859700000|2021-08-01 23:15:00|10974.3|10973.3|10977.4|10976.4|10977.7|10976.8|10974.3|10973.3|297
1627860000000|2021-08-01 23:20:00|10977.5|10976.5|10976.7|10975.7|10977.5|10976.6|10975.4|10974.5|86
1627860300000|2021-08-01 23:25:00|10976.1|10975.4|10975.5|10974.5|10976.2|10975.4|10975.2|10974.4|88
1627860600000|2021-08-01 23:30:00|10975.6|10974.6|10976.2|10975.2|10976.8|10975.8|10975.4|10974.4|122
1627860900000|2021-08-01 23:35:00|10976.1|10975.1|10974.9|10973.9|10976.1|10975.2|10974.7|10973.8|166
1627861200000|2021-08-01 23:40:00|10975|10974|10972.4|10971.4|10975.5|10974.5|10971.7|10970.7|187
1627861500000|2021-08-01 23:45:00|10972.5|10971.5|10974|10973.3|10974.2|10973.3|10972.1|10971.3|217
1627861800000|2021-08-01 23:50:00|10973.9|10973.2|10974.1|10973.1|10974.3|10973.4|10972.8|10972|211
1627862100000|2021-08-01 23:55:00|10973.7|10973|10972.1|10971.1|10973.9|10973.1|10971.3|10970.3|212
1627862400000|2021-08-02 00:00:00|10971.9|10971.2|10967.7|10967|10972|10971.2|10967.2|10966.2|446
1627862700000|2021-08-02 00:05:00|10967.8|10967.1|10968.3|10967.6|10969.7|10968.9|10967.6|10966.7|302
1627863000000|2021-08-02 00:10:00|10968.1|10967.4|10967.5|10966.5|10968.6|10967.8|10966.5|10965.6|297
1627863300000|2021-08-02 00:15:00|10967.4|10966.4|10965.7|10964.7|10967.8|10966.9|10962.8|10962.1|442
1627863600000|2021-08-02 00:20:00|10965.8|10964.8|10964.3|10963.6|10966.1|10965.3|10963.1|10962.4|412
1627863900000|2021-08-02 00:25:00|10964.2|10963.5|10962.3|10961.3|10964.6|10963.7|10961.2|10960.4|428
1627864200000|2021-08-02 00:30:00|10962.4|10961.4|10963.3|10962.6|10963.9|10963.1|10961.9|10961|308
1627864500000|2021-08-02 00:35:00|10963.6|10962.8|10964.4|10963.4|10966|10965.1|10963.6|10962.8|268
1627864800000|2021-08-02 00:40:00|10964.3|10963.3|10964.8|10963.8|10965.2|10964.4|10963.9|10963|164
1627865100000|2021-08-02 00:45:00|10964.9|10963.9|10966.4|10965.4|10967.3|10966.4|10964.7|10963.8|338
1627865400000|2021-08-02 00:50:00|10966|10965.3|10964|10963|10966.6|10965.7|10960.6|10959.9|654
1627865700000|2021-08-02 00:55:00|10963.9|10962.9|10963.8|10962.8|10964.4|10963.7|10962.8|10961.9|410
1627866000000|2021-08-02 01:00:00|10963.7|10962.7|10963.3|10962.6|10963.8|10962.9|10961.4|10960.7|317
1627866300000|2021-08-02 01:05:00|10963.2|10962.5|10965.2|10964.5|10965.4|10964.6|10962.7|10961.7|290
1627866600000|2021-08-02 01:10:00|10965.3|10964.6|10967.3|10966.3|10967.5|10966.8|10965|10964.3|256
1627866900000|2021-08-02 01:15:00|10967.1|10966.4|10966.4|10965.7|10967.9|10967|10966.1|10965.1|202
1627867200000|2021-08-02 01:20:00|10966.2|10965.5|10966.3|10965.3|10966.9|10966|10965.3|10964.5|243
1627867500000|2021-08-02 01:25:00|10966.4|10965.4|10968.2|10967.5|10968.2|10967.5|10965.8|10965|233
1627867800000|2021-08-02 01:30:00|10968.3|10967.6|10970.8|10969.8|10972.8|10971.8|10968.3|10967.6|384
1627868100000|2021-08-02 01:35:00|10970.7|10969.7|10973|10972|10973.8|10973|10970.4|10969.6|344
1627868400000|2021-08-02 01:40:00|10972.9|10971.9|10974|10973|10974.8|10973.8|10972|10971.2|378
1627868700000|2021-08-02 01:45:00|10973.9|10972.9|10973.7|10972.7|10974.9|10974.1|10973|10972.3|350
1627869000000|2021-08-02 01:50:00|10973.6|10972.6|10973.6|10972.9|10974.5|10973.6|10973|10972.3|331
1627869300000|2021-08-02 01:55:00|10973.7|10973|10971.8|10970.8|10974.5|10973.6|10971.6|10970.7|266
1627869600000|2021-08-02 02:00:00|10971.6|10970.9|10972.5|10971.5|10973.1|10972.3|10971|10970.2|255
1627869900000|2021-08-02 02:05:00|10972.4|10971.7|10971.7|10971|10974|10973.3|10971.5|10970.8|289
1627870200000|2021-08-02 02:10:00|10971.8|10971.1|10967.8|10966.8|10972|10971.2|10967|10966.1|359
1627870500000|2021-08-02 02:15:00|10967.7|10966.7|10969.1|10968.1|10969.6|10968.9|10967.6|10966.6|276
1627870800000|2021-08-02 02:20:00|10969.2|10968.2|10967.3|10966.3|10969.7|10968.9|10967.1|10966.2|249
1627871100000|2021-08-02 02:25:00|10967.6|10966.6|10968.9|10967.9|10969.7|10968.9|10966.9|10966.1|353
1627871400000|2021-08-02 02:30:00|10968.8|10967.8|10967.1|10966.4|10968.8|10967.9|10965.7|10965|438
1627871700000|2021-08-02 02:35:00|10967.2|10966.5|10968.5|10967.8|10969.1|10968.2|10967.1|10966.4|208
1627872000000|2021-08-02 02:40:00|10968.4|10967.7|10967.2|10966.5|10969.1|10968.2|10966.6|10965.9|207
1627872300000|2021-08-02 02:45:00|10967.1|10966.4|10966.5|10965.5|10967.7|10967|10966|10965.3|184
1627872600000|2021-08-02 02:50:00|10966.6|10965.6|10968.4|10967.7|10969.2|10968.3|10966.4|10965.5|220
1627872900000|2021-08-02 02:55:00|10968.5|10967.8|10969|10968|10969.7|10968.8|10968.3|10967.4|217
1627873200000|2021-08-02 03:00:00|10968.8|10967.8|10969|10968|10969.7|10968.9|10968.4|10967.6|185
1627873500000|2021-08-02 03:05:00|10969.1|10968.1|10969.6|10968.9|10969.8|10969|10968.8|10968|140
1627873800000|2021-08-02 03:10:00|10969.7|10968.7|10969.8|10968.8|10969.8|10968.9|10969.4|10968.6|74
1627874100000|2021-08-02 03:15:00|10969.6|10968.9|10969.7|10969|10969.8|10969|10968.9|10968.1|92
1627874400000|2021-08-02 03:20:00|10969.6|10968.9|10969.2|10968.2|10970.3|10969.4|10969|10968.1|114
1627874700000|2021-08-02 03:25:00|10969.1|10968.1|10968.2|10967.5|10969.2|10968.2|10967.7|10966.8|134
1627875000000|2021-08-02 03:30:00|10968.3|10967.3|10966.5|10965.8|10968.5|10967.6|10965.6|10964.8|211
1627875300000|2021-08-02 03:35:00|10966.4|10965.7|10967.3|10966.3|10967.4|10966.6|10966.3|10965.5|131
1627875600000|2021-08-02 03:40:00|10967.4|10966.4|10968.3|10967.6|10968.6|10967.7|10967.4|10966.4|118
1627875900000|2021-08-02 03:45:00|10968.5|10967.5|10968.5|10967.5|10969|10968.2|10968|10967.3|146
1627876200000|2021-08-02 03:50:00|10968.3|10967.6|10968.5|10967.5|10969.1|10968.2|10968.2|10967.4|89
1627876500000|2021-08-02 03:55:00|10968.7|10967.7|10967.4|10966.7|10968.9|10967.9|10967.1|10966.4|172
1627876800000|2021-08-02 04:00:00|10967.2|10966.5|10967.7|10967|10967.9|10967|10966.9|10966.2|111
1627877100000|2021-08-02 04:05:00|10967.6|10966.9|10968.4|10967.7|10968.6|10967.8|10967.6|10966.7|81
1627877400000|2021-08-02 04:10:00|10968.3|10967.6|10968.7|10968|10969.2|10968.4|10968|10967.3|134
1627877700000|2021-08-02 04:15:00|10968.5|10967.8|10968.3|10967.6|10968.5|10967.8|10967.7|10967|74
1627878000000|2021-08-02 04:20:00|10968.4|10967.7|10969|10968.3|10969.6|10968.7|10968.3|10967.6|84
1627878300000|2021-08-02 04:25:00|10968.8|10968.1|10970|10969.3|10970.2|10969.4|10968.8|10968|65
1627878600000|2021-08-02 04:30:00|10970.1|10969.4|10970.7|10970|10970.9|10970|10970|10969.2|71
1627878900000|2021-08-02 04:35:00|10970.8|10969.8|10972|10971.3|10972.5|10971.8|10970.4|10969.7|102
1627879200000|2021-08-02 04:40:00|10972.1|10971.4|10972|10971|10972.6|10971.8|10971.7|10970.9|99
1627879500000|2021-08-02 04:45:00|10971.9|10970.9|10970.6|10969.9|10972.7|10971.9|10970.4|10969.7|144
1627879800000|2021-08-02 04:50:00|10970.7|10970|10970.1|10969.4|10970.8|10970|10969.7|10968.9|130
1627880100000|2021-08-02 04:55:00|10970|10969.3|10970.7|10970|10971.1|10970.4|10970|10969.3|117
1627880400000|2021-08-02 05:00:00|10970.5|10969.8|10969.1|10968.4|10971.1|10970.3|10968.1|10967.4|276
1627880700000|2021-08-02 05:05:00|10969.3|10968.3|10970.2|10969.2|10970.5|10969.8|10969|10968.1|170
1627881000000|2021-08-02 05:10:00|10970.1|10969.1|10968.4|10967.4|10970.3|10969.6|10967.4|10966.6|166
1627881300000|2021-08-02 05:15:00|10968.2|10967.5|10968.3|10967.6|10969|10968.2|10967|10966.2|238
1627881600000|2021-08-02 05:20:00|10968.2|10967.5|10966|10965.3|10968.3|10967.6|10965.3|10964.6|186
1627881900000|2021-08-02 05:25:00|10966.1|10965.4|10967.9|10967.2|10967.9|10967.2|10966|10965.3|192
1627882200000|2021-08-02 05:30:00|10967.8|10967.1|10967.8|10967.1|10968.6|10967.7|10967.2|10966.5|138
1627882500000|2021-08-02 05:35:00|10967.9|10967.2|10966.4|10965.7|10968.6|10967.7|10966.4|10965.7|152
1627882800000|2021-08-02 05:40:00|10966.5|10965.8|10967.3|10966.6|10967.3|10966.6|10965.8|10965.1|185
1627883100000|2021-08-02 05:45:00|10967.2|10966.5|10966|10965.3|10967.8|10967.1|10965.7|10964.9|145
1627883400000|2021-08-02 05:50:00|10966.1|10965.4|10967|10966|10967.3|10966.4|10966.1|10965.4|131
1627883700000|2021-08-02 05:55:00|10966.7|10965.9|10968.3|10967.3|10968.3|10967.4|10965.3|10964.6|179
1627884000000|2021-08-02 06:00:00|10968.1|10967.1|10966.6|10965.6|10968.6|10967.7|10964.1|10963.1|423
1627884300000|2021-08-02 06:05:00|10966.5|10965.8|10968.6|10967.9|10968.8|10968|10965.6|10964.9|294
1627884600000|2021-08-02 06:10:00|10968.7|10968|10968|10967.3|10969.1|10968.4|10967.1|10966.2|267
1627884900000|2021-08-02 06:15:00|10967.9|10967.2|10964.1|10963.4|10968.5|10967.7|10963.7|10962.8|264
1627885200000|2021-08-02 06:20:00|10964.2|10963.2|10965.2|10964.5|10965.8|10965|10963.5|10962.8|420
1627885500000|2021-08-02 06:25:00|10965.3|10964.6|10963.4|10962.7|10966|10965.1|10963.4|10962.6|408
1627885800000|2021-08-02 06:30:00|10963.6|10962.6|10966.5|10965.8|10966.5|10965.8|10963.3|10962.6|301
1627886100000|2021-08-02 06:35:00|10966.7|10965.7|10968.5|10967.8|10969.3|10968.6|10966.4|10965.6|262
1627886400000|2021-08-02 06:40:00|10968.3|10967.6|10969.1|10968.1|10969.2|10968.4|10967.8|10966.8|175
1627886700000|2021-08-02 06:45:00|10968.9|10968.2|10968.4|10967.4|10970.3|10969.3|10968|10967.1|214
1627887000000|2021-08-02 06:50:00|10968.3|10967.6|10968.5|10967.5|10969.2|10968.4|10967.6|10966.7|190
1627887300000|2021-08-02 06:55:00|10968.6|10967.8|10966|10965.3|10968.6|10967.9|10965.3|10964.5|432
1627887600000|2021-08-02 07:00:00|10965.9|10965.2|10964.6|10963.9|10966.7|10966|10962.5|10961.5|470
1627887900000|2021-08-02 07:05:00|10964.8|10963.8|10967.3|10966.3|10969.1|10968.2|10964.7|10963.8|328
1627888200000|2021-08-02 07:10:00|10967.4|10966.4|10969.5|10968.8|10970.1|10969.4|10966.7|10966|336
1627888500000|2021-08-02 07:15:00|10969.6|10968.9|10972.6|10971.6|10972.9|10972|10968.9|10968.1|353
1627888800000|2021-08-02 07:20:00|10972.7|10971.7|10973.8|10973.1|10974.4|10973.7|10971.3|10970.6|293
1627889100000|2021-08-02 07:25:00|10974.1|10973.4|10973.2|10972.5|10975.1|10974.4|10973|10972.3|302
1627889400000|2021-08-02 07:30:00|10973.3|10972.6|10973.2|10972.5|10974.3|10973.5|10972.2|10971.5|245
1627889700000|2021-08-02 07:35:00|10973.3|10972.6|10972.6|10971.9|10974.5|10973.6|10972.5|10971.8|252
1627890000000|2021-08-02 07:40:00|10972.5|10971.8|10971.3|10970.6|10973.2|10972.3|10970.4|10969.7|267
1627890300000|2021-08-02 07:45:00|10971.2|10970.5|10971.2|10970.5|10972|10971.3|10970.2|10969.5|253
1627890600000|2021-08-02 07:50:00|10971.4|10970.4|10967.9|10966.9|10971.8|10971|10967.5|10966.8|282
1627890900000|2021-08-02 07:55:00|10967.7|10967|10968.3|10967.6|10969.4|10968.7|10966.4|10965.7|343
1627891200000|2021-08-02 08:00:00|10968.4|10967.4|10966.9|10966.2|10968.8|10968.1|10966.3|10965.5|343
1627891500000|2021-08-02 08:05:00|10966.7|10966|10968.3|10967.6|10969|10968.3|10966.7|10966|259
1627891800000|2021-08-02 08:10:00|10968.2|10967.5|10968.1|10967.4|10968.6|10967.8|10966.5|10965.8|257
1627892100000|2021-08-02 08:15:00|10968.2|10967.5|10966|10965.3|10968.2|10967.5|10965.9|10965.2|248
1627892400000|2021-08-02 08:20:00|10965.9|10965.2|10966.5|10965.8|10967.5|10966.8|10965.3|10964.6|216
1627892700000|2021-08-02 08:25:00|10966.4|10965.7|10968.6|10967.6|10968.6|10967.7|10966.3|10965.6|276
1627893000000|2021-08-02 08:30:00|10968.5|10967.5|10964.2|10963.5|10969|10968.3|10963.6|10962.9|294
1627893300000|2021-08-02 08:35:00|10964.1|10963.4|10967.8|10967.1|10967.9|10967.2|10964|10963.3|300
1627893600000|2021-08-02 08:40:00|10967.6|10966.9|10968.4|10967.4|10968.8|10968|10966.6|10965.9|283
1627893900000|2021-08-02 08:45:00|10968.5|10967.5|10968.2|10967.5|10971|10970.2|10967.7|10966.9|316
1627894200000|2021-08-02 08:50:00|10968.1|10967.4|10967.8|10967.1|10969.7|10969|10967.7|10967|192
1627894500000|2021-08-02 08:55:00|10967.7|10967|10965.5|10964.8|10969|10968.2|10965.2|10964.4|264
1627894800000|2021-08-02 09:00:00|10965.6|10964.6|10966.2|10965.2|10966.7|10965.8|10964.9|10964.1|262
1627895100000|2021-08-02 09:05:00|10966.1|10965.1|10966.4|10965.7|10966.9|10966|10965.7|10964.9|141
1627895400000|2021-08-02 09:10:00|10966.2|10965.5|10966.4|10965.7|10967.4|10966.5|10965.8|10965.1|191
1627895700000|2021-08-02 09:15:00|10966.5|10965.8|10964|10963.3|10967.1|10966.3|10963.6|10962.8|247
1627896000000|2021-08-02 09:20:00|10964.2|10963.2|10966.2|10965.2|10966.2|10965.5|10963.8|10963|181
1627896300000|2021-08-02 09:25:00|10966|10965.3|10966.3|10965.6|10966.8|10966|10965.3|10964.5|187
1627896600000|2021-08-02 09:30:00|10966.5|10965.8|10966.2|10965.5|10967.5|10966.7|10965.8|10965.1|166
1627896900000|2021-08-02 09:35:00|10966.4|10965.4|10965.8|10965.1|10967.3|10966.6|10965|10964.1|217
1627897200000|2021-08-02 09:40:00|10965.9|10964.9|10965.7|10965|10966.4|10965.7|10965|10964.3|192
1627897500000|2021-08-02 09:45:00|10965.8|10965.1|10964.4|10963.7|10966.8|10966.1|10964.1|10963.4|188
1627897800000|2021-08-02 09:50:00|10964.1|10963.4|10960.7|10959.7|10964.2|10963.5|10960.5|10959.6|207
1627898100000|2021-08-02 09:55:00|10960.8|10959.8|10956.4|10955.7|10960.8|10959.9|10955.9|10955.1|352
1627898400000|2021-08-02 10:00:00|10956.1|10955.4|10956.4|10955.7|10956.6|10955.9|10954|10953.3|389
1627898700000|2021-08-02 10:05:00|10956.5|10955.8|10957.2|10956.5|10957.6|10956.9|10955.2|10954.5|243
1627899000000|2021-08-02 10:10:00|10957.1|10956.4|10959.5|10958.8|10959.7|10958.9|10955.6|10954.8|249
1627899300000|2021-08-02 10:15:00|10959.1|10958.4|10954.7|10954|10959.7|10959|10954|10953.1|336
1627899600000|2021-08-02 10:20:00|10954.6|10953.9|10956.7|10956|10958.3|10957.6|10953.9|10953.1|350
1627899900000|2021-08-02 10:25:00|10956.6|10955.9|10957.4|10956.7|10958.4|10957.6|10956.3|10955.5|243
1627900200000|2021-08-02 10:30:00|10957.1|10956.4|10954|10953.3|10957.1|10956.4|10953.2|10952.3|251
1627900500000|2021-08-02 10:35:00|10953.9|10953.2|10953.6|10952.6|10954.9|10954|10952.1|10951.4|245
1627900800000|2021-08-02 10:40:00|10953.4|10952.4|10955.3|10954.6|10955.6|10954.8|10952.2|10951.4|228
1627901100000|2021-08-02 10:45:00|10955.6|10954.5|10952.2|10951.5|10956.8|10955.9|10951.7|10951|248
1627901400000|2021-08-02 10:50:00|10952.3|10951.6|10954|10953.3|10954.2|10953.5|10951.8|10951|213
1627901700000|2021-08-02 10:55:00|10953.9|10953.2|10951.7|10951|10954.9|10954.1|10951.5|10950.7|311
1627902000000|2021-08-02 11:00:00|10951.8|10951.1|10952.4|10951.7|10953.8|10953|10951.1|10950.4|324
1627902300000|2021-08-02 11:05:00|10952.3|10951.6|10952.4|10951.7|10952.5|10951.8|10950.5|10949.7|228
1627902600000|2021-08-02 11:10:00|10952.3|10951.6|10954.7|10954|10955.7|10954.8|10952.3|10951.6|209
1627902900000|2021-08-02 11:15:00|10954.5|10953.8|10955.4|10954.7|10956.1|10955.3|10953.8|10952.9|201
1627903200000|2021-08-02 11:20:00|10955.5|10954.8|10955.2|10954.5|10956.7|10956|10955.1|10954.4|213
1627903500000|2021-08-02 11:25:00|10955.3|10954.6|10953.7|10953|10956|10955.3|10953.3|10952.6|189
1627903800000|2021-08-02 11:30:00|10953.8|10953.1|10956|10955.3|10956.5|10955.8|10953.7|10953|239
1627904100000|2021-08-02 11:35:00|10956.1|10955.4|10956.2|10955.5|10956.7|10956|10955.5|10954.8|206
1627904400000|2021-08-02 11:40:00|10956.3|10955.6|10956.3|10955.6|10957.6|10956.7|10955.6|10954.9|211
1627904700000|2021-08-02 11:45:00|10956.5|10955.8|10957.7|10957|10957.8|10957.1|10956.1|10955.4|148
1627905000000|2021-08-02 11:50:00|10957.5|10956.8|10953.4|10952.7|10958.3|10957.4|10952.8|10951.9|306
1627905300000|2021-08-02 11:55:00|10953.2|10952.5|10951.1|10950.4|10953.2|10952.5|10950.5|10949.8|335
1627905600000|2021-08-02 12:00:00|10951.2|10950.5|10953.2|10952.5|10953.6|10952.7|10950.5|10949.7|453
1627905900000|2021-08-02 12:05:00|10953.3|10952.6|10951.5|10950.8|10953.7|10952.9|10950.3|10949.6|316
1627906200000|2021-08-02 12:10:00|10951.6|10950.9|10952.4|10951.7|10952.9|10952.2|10951.5|10950.8|252
1627906500000|2021-08-02 12:15:00|10953.2|10952.5|10952.2|10951.5|10953.9|10953.2|10950.8|10950.1|332
1627906800000|2021-08-02 12:20:00|10952|10951.3|10951|10950.3|10952.8|10952.1|10950.5|10949.6|510
1627907100000|2021-08-02 12:25:00|10951.1|10950.4|10953|10952.3|10953.7|10953|10951|10950.2|366
1627907400000|2021-08-02 12:30:00|10952.9|10952.2|10950.4|10949.7|10953|10952.3|10948.7|10947.9|471
1627907700000|2021-08-02 12:35:00|10950.3|10949.6|10950.9|10950.2|10950.9|10950.2|10948.7|10948|490
1627908000000|2021-08-02 12:40:00|10950.6|10949.9|10951|10950.3|10952.2|10951.5|10949.9|10949.2|324
1627908300000|2021-08-02 12:45:00|10950.5|10949.8|10949.2|10948.5|10950.6|10949.9|10948.2|10947.5|443
1627908600000|2021-08-02 12:50:00|10949.3|10948.6|10951.4|10950.7|10952.5|10951.8|10948.1|10947.3|366
1627908900000|2021-08-02 12:55:00|10951.5|10950.8|10954.1|10953.4|10954.8|10954|10951|10950.3|368
1627909200000|2021-08-02 13:00:00|10953.9|10953.2|10952.8|10952.1|10955|10954.2|10952.6|10951.9|419
1627909500000|2021-08-02 13:05:00|10952.6|10951.9|10950.2|10949.5|10953.5|10952.8|10950.2|10949.5|289
1627909800000|2021-08-02 13:10:00|10950.3|10949.6|10946|10945.3|10951.1|10950.4|10945.7|10945|359
1627910100000|2021-08-02 13:15:00|10945.9|10945.2|10947.7|10947|10948.4|10947.7|10945.8|10945.1|322
1627910400000|2021-08-02 13:20:00|10947.8|10947.1|10947.6|10946.9|10948.4|10947.6|10946.5|10945.7|336
1627910700000|2021-08-02 13:25:00|10947.5|10946.8|10948.2|10947.5|10949.2|10948.5|10947|10946.3|346
1627911000000|2021-08-02 13:30:00|10948.1|10947.4|10943.2|10942.5|10948.8|10948.1|10942.6|10941.9|526
1627911300000|2021-08-02 13:35:00|10943.5|10942.8|10944.5|10943.8|10944.9|10944.2|10943.1|10942.4|590
1627911600000|2021-08-02 13:40:00|10944.6|10943.9|10945.9|10944.9|10946.5|10945.7|10942.8|10942.1|446
1627911900000|2021-08-02 13:45:00|10946|10945|10950.6|10949.9|10950.6|10949.9|10945.2|10944.5|438
1627912200000|2021-08-02 13:50:00|10950.7|10950|10949.4|10948.7|10953.2|10952.4|10949.3|10948.6|540
1627912500000|2021-08-02 13:55:00|10949.3|10948.6|10950.1|10946.8|10951|10949.7|10947.4|10945|527
1627912800000|2021-08-02 14:00:00|10949.5|10945.9|10938.4|10937.4|10949.5|10946.5|10937.9|10936|1113
1627913100000|2021-08-02 14:05:00|10937.9|10936.9|10939.2|10938.5|10939.9|10939.2|10933.9|10933.2|857
1627913400000|2021-08-02 14:10:00|10938.8|10938.1|10935.2|10934.5|10939.2|10938.5|10933.5|10932.8|658
1627913700000|2021-08-02 14:15:00|10935.3|10934.6|10929.8|10929.1|10935.7|10935|10929|10928.3|631
1627914000000|2021-08-02 14:20:00|10929.7|10929|10930|10929.3|10930|10929.3|10927.4|10926.7|570
1627914300000|2021-08-02 14:25:00|10929.9|10929.2|10927.4|10926.7|10932.3|10931.6|10927.3|10926.5|572
1627914600000|2021-08-02 14:30:00|10927.3|10926.6|10928.3|10927.6|10928.6|10927.9|10925.2|10924.5|557
1627914900000|2021-08-02 14:35:00|10928.2|10927.5|10925.2|10924.5|10928.2|10927.5|10923.4|10922.7|529
1627915200000|2021-08-02 14:40:00|10925.3|10924.6|10926.3|10925.6|10929.1|10928.4|10924.4|10923.7|547
1627915500000|2021-08-02 14:45:00|10926.2|10925.5|10927.7|10927|10928.7|10927.9|10925.3|10924.6|485
1627915800000|2021-08-02 14:50:00|10927.9|10927.2|10928.5|10927.8|10929.9|10929.2|10925.2|10924.5|569
1627916100000|2021-08-02 14:55:00|10928.4|10927.7|10927.4|10926.7|10929|10928.2|10925.1|10924.2|616
1627916400000|2021-08-02 15:00:00|10927.3|10926.6|10926.2|10925.5|10928|10927.3|10923.6|10922.9|651
1627916700000|2021-08-02 15:05:00|10926.1|10925.4|10929.7|10929|10931.3|10930.6|10926|10925.3|496
1627917000000|2021-08-02 15:10:00|10929.9|10928.9|10926.1|10925.4|10930|10929.1|10925.5|10924.8|410
1627917300000|2021-08-02 15:15:00|10926.2|10925.5|10922.3|10921.6|10926.2|10925.5|10921.9|10921.2|456
1627917600000|2021-08-02 15:20:00|10922.2|10921.5|10922.4|10921.7|10925.2|10924.5|10921.6|10920.9|366
1627917900000|2021-08-02 15:25:00|10923.1|10922.4|10922.9|10921.9|10925.6|10924.9|10921.5|10920.8|476
1627918200000|2021-08-02 15:30:00|10922.8|10922.2|10921.7|10921|10923.3|10922.6|10921.1|10920.4|370
1627918500000|2021-08-02 15:35:00|10921.6|10920.9|10921|10920|10922.8|10922.1|10919.2|10918.5|481
1627918800000|2021-08-02 15:40:00|10921.1|10920.1|10925.1|10924.4|10925.2|10924.5|10920.2|10919.5|325
1627919100000|2021-08-02 15:45:00|10925|10924.3|10924.4|10923.7|10925.5|10924.8|10922.6|10921.8|375
1627919400000|2021-08-02 15:50:00|10924.2|10923.5|10921.7|10921|10924.4|10923.7|10921.5|10920.8|408
1627919700000|2021-08-02 15:55:00|10921.6|10920.9|10923.9|10922.9|10924|10923.2|10920.5|10919.6|347
1627920000000|2021-08-02 16:00:00|10923.8|10923.1|10920.5|10919.5|10924.5|10923.7|10920.3|10919.5|468
1627920300000|2021-08-02 16:05:00|10920.4|10919.7|10921.7|10920.7|10921.9|10920.9|10919.2|10918.3|507
1627920600000|2021-08-02 16:10:00|10921.8|10920.8|10920.6|10919.6|10921.9|10921|10920.3|10919.5|415
1627920900000|2021-08-02 16:15:00|10920.4|10919.7|10922.8|10921.8|10923.6|10922.8|10920.3|10919.6|446
1627921200000|2021-08-02 16:20:00|10922.3|10921.6|10923.4|10922.7|10923.5|10922.7|10921.5|10920.7|276
1627921500000|2021-08-02 16:25:00|10923.5|10922.8|10924|10923.3|10924.6|10923.7|10921.4|10920.7|236
1627921800000|2021-08-02 16:30:00|10923.9|10923.2|10921.9|10921.2|10925.2|10924.5|10921.5|10920.8|439
1627922100000|2021-08-02 16:35:00|10922|10921.3|10923.8|10923.1|10924|10923.3|10920.3|10919.5|316
1627922400000|2021-08-02 16:40:00|10924|10923|10922.1|10921.1|10924|10923.1|10920.2|10919.5|469
1627922700000|2021-08-02 16:45:00|10922|10921.3|10921.7|10920.7|10924|10923.3|10920.8|10920|290
1627923000000|2021-08-02 16:50:00|10921.8|10920.8|10925.6|10924.9|10925.9|10925|10921.3|10920.5|262
1627923300000|2021-08-02 16:55:00|10925.5|10924.8|10925.7|10924.7|10926.3|10925.5|10923.8|10923|275
1627923600000|2021-08-02 17:00:00|10925.6|10924.6|10925.5|10924.8|10926.3|10925.4|10924.8|10923.8|317
1627923900000|2021-08-02 17:05:00|10925.6|10924.9|10925.4|10924.7|10926.4|10925.6|10924.9|10924|229
1627924200000|2021-08-02 17:10:00|10925.3|10924.6|10927.4|10926.7|10928|10927.3|10925.3|10924.6|186
1627924500000|2021-08-02 17:15:00|10927.5|10926.8|10927.8|10927.1|10928.1|10927.4|10926.3|10925.6|222
1627924800000|2021-08-02 17:20:00|10927.7|10927|10926.7|10926|10927.9|10927.2|10926.6|10925.8|174
1627925100000|2021-08-02 17:25:00|10926.8|10926.1|10926.6|10925.9|10927|10926.2|10925.9|10925.1|128
1627925400000|2021-08-02 17:30:00|10926.7|10926|10927|10926.3|10927.4|10926.7|10926.5|10925.7|140
1627925700000|2021-08-02 17:35:00|10927.1|10926.4|10926.6|10925.9|10927.5|10926.8|10926.4|10925.7|106
1627926000000|2021-08-02 17:40:00|10926.5|10925.8|10927.3|10926.6|10927.4|10926.7|10926.4|10925.7|194
1627926300000|2021-08-02 17:45:00|10927.2|10926.5|10927.8|10927.1|10928|10927.2|10926.5|10925.8|87
1627926600000|2021-08-02 17:50:00|10927.7|10927|10927.2|10926.5|10927.9|10927.2|10927|10926.1|126
1627926900000|2021-08-02 17:55:00|10927.3|10926.6|10927.7|10927|10927.8|10927|10927.2|10926.4|86
1627927200000|2021-08-02 18:00:00|10927.6|10926.9|10928|10927.3|10928.6|10927.9|10927.3|10926.6|186
1627927500000|2021-08-02 18:05:00|10927.9|10927.2|10928|10927.3|10928.3|10927.6|10927.9|10927|137
1627927800000|2021-08-02 18:10:00|10927.9|10927.2|10929.1|10928.1|10929.3|10928.4|10927.9|10927.2|97
1627928100000|2021-08-02 18:15:00|10929|10928|10929.1|10928.4|10929.2|10928.5|10928.4|10927.6|107
1627928400000|2021-08-02 18:20:00|10929|10928.3|10929.1|10928.4|10929.1|10928.4|10929|10928.3|80
1627928700000|2021-08-02 18:25:00|10929|10928.3|10928.5|10927.8|10929.3|10928.5|10928.3|10927.6|99
1627929000000|2021-08-02 18:30:00|10928.6|10927.9|10926.7|10926|10928.6|10927.9|10926.6|10925.9|166
1627929300000|2021-08-02 18:35:00|10926.6|10925.9|10927.8|10927.1|10927.9|10927.2|10926.6|10925.9|118
1627929600000|2021-08-02 18:40:00|10927.9|10927.2|10928.4|10927.7|10928.6|10927.7|10927.1|10926.4|197
1627929900000|2021-08-02 18:45:00|10928.3|10927.6|10927.3|10926.6|10928.6|10927.9|10927.1|10926.4|243
1627930200000|2021-08-02 18:50:00|10927.2|10926.5|10926.5|10925.8|10928|10927.3|10926.5|10925.7|198
1627930500000|2021-08-02 18:55:00|10926.6|10925.9|10925|10924.3|10926.6|10925.9|10924.9|10924.2|318
1627930800000|2021-08-02 19:00:00|10924.9|10924.2|10926.1|10925.4|10926.3|10925.5|10924.9|10924|203
1627931100000|2021-08-02 19:05:00|10926.2|10925.5|10926.5|10925.8|10926.7|10926|10925.9|10925.2|138
1627931400000|2021-08-02 19:10:00|10926.6|10925.9|10928.4|10927.4|10928.4|10927.4|10926.5|10925.8|171
1627931700000|2021-08-02 19:15:00|10928.3|10927.6|10928.6|10927.9|10928.7|10928|10927.9|10927.2|140
1627932000000|2021-08-02 19:20:00|10929.1|10928.4|10930.9|10929.9|10931.4|10930.6|10929.1|10928.4|230
1627932300000|2021-08-02 19:25:00|10931|10930|10934.7|10933.7|10934.7|10933.8|10930.8|10929.9|225
1627932600000|2021-08-02 19:30:00|10934.6|10933.6|10936.7|10936|10936.7|10936|10934.4|10933.5|242
1627932900000|2021-08-02 19:35:00|10936.5|10935.8|10936.9|10936.2|10937.7|10937|10936.3|10935.6|246
1627933200000|2021-08-02 19:40:00|10937|10936.3|10936.1|10935.4|10938|10937.2|10936.1|10935.3|176
1627933500000|2021-08-02 19:45:00|10935.9|10935.2|10934.8|10934.1|10936|10935.3|10934.6|10933.8|198
1627933800000|2021-08-02 19:50:00|10934.7|10934|10934.8|10934.1|10935.6|10934.9|10934.1|10933.2|250
1627934100000|2021-08-02 19:55:00|10934.9|10934.2|10930.6|10929.9|10934.9|10934.2|10930.4|10929.5|322
1627934400000|2021-08-02 20:00:00|10931.1|10930.4|10931.4|10930.4|10931.8|10931.1|10930|10929|254
1627934700000|2021-08-02 20:05:00|10931.3|10930.3|10930.9|10929.9|10931.5|10930.7|10930.7|10929.7|88
1627935000000|2021-08-02 20:10:00|10930.8|10929.8|10930.9|10929.9|10931.6|10930.6|10930.8|10929.8|106
1627935300000|2021-08-02 20:15:00|10930.8|10929.8|10932|10931.3|10932.2|10931.3|10930.7|10929.7|90
1627935600000|2021-08-02 20:20:00|10932.2|10931.2|10934.3|10933.3|10934.4|10933.6|10932.2|10931.2|124
1627935900000|2021-08-02 20:25:00|10934|10933|10935|10934|10935.2|10934.2|10933.9|10933|90
1627936200000|2021-08-02 20:30:00|10934.8|10934.1|10935.7|10934.7|10935.8|10934.8|10934.8|10934|62
1627936500000|2021-08-02 20:35:00|10935.6|10934.6|10934.2|10933.2|10935.8|10934.8|10934.1|10933.1|55
1627936800000|2021-08-02 20:40:00|10934|10933|10934.4|10933.7|10934.8|10933.9|10933.6|10932.6|94
1627937100000|2021-08-02 20:45:00|10934.5|10933.5|10933.3|10932.3|10934.6|10933.6|10933.1|10932.1|99
1627937400000|2021-08-02 20:50:00|10933.2|10932.2|10932.6|10931.6|10933.8|10932.8|10932|10931|134
1627937700000|2021-08-02 20:55:00|10932.8|10931.8|10932.6|10929.6|10933.1|10931.9|10931|10929.5|120
1627938000000|2021-08-02 21:00:00|10932.4|10929.5|10932.3|10930|10932.9|10930.2|10930.8|10929.1|43
1627938300000|2021-08-02 21:05:00|10933.3|10930.2|10936.7|10930.7|10937.4|10931.4|10932|10929.5|140
1627938600000|2021-08-02 21:10:00|10937|10931|10935.9|10929.9|10937.1|10931.1|10935.4|10929.4|106
1627938900000|2021-08-02 21:15:00|10936|10930|10935.7|10929.7|10936.7|10930.7|10935.4|10929.4|100
1627939200000|2021-08-02 21:20:00|10936.2|10930.2|10935|10931|10936.3|10931.1|10934.7|10929|132
1627939500000|2021-08-02 21:25:00|10935.5|10931.2|10935.5|10930.7|10935.9|10931.4|10933.2|10930.5|91
1627939800000|2021-08-02 21:30:00|10935.4|10931.1|10934.8|10931.1|10935.7|10931.3|10934.2|10930.4|770
1627940100000|2021-08-02 21:35:00|10935|10931|10934.3|10930.6|10935.4|10931.2|10934.1|10930.6|1373
1627940400000|2021-08-02 21:40:00|10934.5|10930.8|10934.3|10930.7|10935.3|10931.3|10934|10930.5|1430
1627940700000|2021-08-02 21:45:00|10934.5|10930.8|10934.2|10930.8|10934.9|10931.3|10933.8|10930.5|1502
1627941000000|2021-08-02 21:50:00|10934.3|10931|10934.8|10929.3|10935.2|10931.2|10932.3|10927.8|1302
1627941300000|2021-08-02 21:55:00|10934.9|10929.2|10934.6|10928.6|10935.1|10929.9|10933.5|10928.5|1369
1627941600000|2021-08-02 22:00:00|10934.1|10928.8|10932.6|10931.6|10935.4|10932.9|10932.6|10928.6|382
1627941900000|2021-08-02 22:05:00|10932.5|10931.5|10931.9|10930.9|10932.8|10931.8|10931.6|10930.5|91
1627942200000|2021-08-02 22:10:00|10932.4|10930.5|10933.3|10932.3|10933.5|10932.5|10931.9|10930.5|99
1627942500000|2021-08-02 22:15:00|10933.4|10932.4|10934.5|10933.5|10934.5|10933.5|10933|10931.8|95
1627942800000|2021-08-02 22:20:00|10934.7|10933.7|10934.5|10933.5|10934.7|10933.7|10934.3|10933.3|60
1627943100000|2021-08-02 22:25:00|10934.6|10933.6|10933.3|10932.3|10934.6|10933.6|10933.3|10932.3|56
1627943400000|2021-08-02 22:30:00|10933.4|10932.4|10933.3|10932.3|10933.5|10932.5|10933.3|10932.3|14
1627943700000|2021-08-02 22:35:00|10933.2|10932.2|10933.3|10932.3|10933.4|10932.4|10933.2|10932.2|62
1627944000000|2021-08-02 22:40:00|10933.2|10932.2|10932.7|10931.7|10933.4|10932.4|10932.6|10931.6|43
1627944300000|2021-08-02 22:45:00|10932.6|10931.6|10932.6|10931.6|10932.7|10931.7|10931.5|10930.5|80
1627944600000|2021-08-02 22:50:00|10932.7|10931.7|10933.1|10932.1|10933.4|10932.4|10932.5|10931.5|58
1627944900000|2021-08-02 22:55:00|10932.8|10931.8|10933.4|10932.4|10933.5|10932.5|10932.3|10931.3|151
1627945200000|2021-08-02 23:00:00|10933.3|10932.3|10933.9|10932.9|10934.2|10933.2|10933.1|10932.3|63
1627945500000|2021-08-02 23:05:00|10934|10933|10933|10932|10934|10933.1|10932.3|10931.4|100
1627945800000|2021-08-02 23:10:00|10933.1|10932.1|10933.3|10932.6|10933.5|10932.6|10932.7|10931.8|77
1627946100000|2021-08-02 23:15:00|10933.4|10932.7|10933.6|10932.9|10933.9|10933|10933.3|10932.5|68
1627946400000|2021-08-02 23:20:00|10933.7|10932.7|10931.4|10930.4|10933.9|10933|10931.2|10930.2|135
1627946700000|2021-08-02 23:25:00|10931.5|10930.5|10931.5|10930.5|10931.6|10930.6|10930.6|10929.8|136
1627947000000|2021-08-02 23:30:00|10931.6|10930.6|10930.5|10929.5|10931.8|10930.9|10929.9|10928.9|155
1627947300000|2021-08-02 23:35:00|10930.4|10929.7|10929.9|10928.9|10930.6|10929.7|10929.6|10928.6|91
1627947600000|2021-08-02 23:40:00|10930.4|10929.4|10929|10928.3|10930.7|10929.9|10928.8|10928.1|131
1627947900000|2021-08-02 23:45:00|10929.2|10928.5|10929.5|10928.8|10930|10929|10928.9|10928.1|152
1627948200000|2021-08-02 23:50:00|10929.6|10928.6|10929.7|10929|10930.3|10929.4|10928.7|10927.8|136
1627948500000|2021-08-02 23:55:00|10929.6|10928.9|10927.8|10926.8|10929.9|10929.1|10927.1|10926.3|197
1627948800000|2021-08-03 00:00:00|10927.9|10927.2|10926.5|10925.8|10928.8|10928.1|10923.9|10923.2|369
1627949100000|2021-08-03 00:05:00|10926.6|10925.9|10926.9|10926.2|10927.8|10927|10925.9|10925.2|183
1627949400000|2021-08-03 00:10:00|10927|10926|10925.1|10924.4|10927.3|10926.5|10925|10924.3|202
1627949700000|2021-08-03 00:15:00|10925.2|10924.5|10924|10923.3|10925.3|10924.5|10923.8|10922.9|241
1627950000000|2021-08-03 00:20:00|10924.2|10923.5|10924.6|10923.9|10928.1|10927.2|10924.2|10923.3|294
1627950300000|2021-08-03 00:25:00|10924.7|10924|10925.3|10924.6|10925.8|10924.8|10922.6|10921.9|224
1627950600000|2021-08-03 00:30:00|10925.4|10924.4|10925.4|10924.4|10925.8|10925.1|10924.4|10923.7|180
1627950900000|2021-08-03 00:35:00|10925.5|10924.5|10925.2|10924.5|10926.8|10925.9|10925.2|10924.4|197
1627951200000|2021-08-03 00:40:00|10925.3|10924.6|10925.4|10924.7|10927|10926.3|10925|10924.3|182
1627951500000|2021-08-03 00:45:00|10925.6|10924.9|10926.4|10925.4|10926.8|10926|10924.7|10923.9|170
1627951800000|2021-08-03 00:50:00|10926.5|10925.5|10930.5|10929.5|10931.4|10930.6|10925.8|10925|470
1627952100000|2021-08-03 00:55:00|10930.6|10929.6|10931.2|10930.5|10932.1|10931.4|10929.9|10929|318
1627952400000|2021-08-03 01:00:00|10931|10930.3|10930.1|10929.4|10931.3|10930.6|10929.8|10929.1|290
1627952700000|2021-08-03 01:05:00|10930|10929.3|10929|10928.3|10930.2|10929.4|10928.9|10928.1|225
1627953000000|2021-08-03 01:10:00|10928.9|10928.2|10930|10929.3|10930.7|10929.9|10928.7|10927.9|177
1627953300000|2021-08-03 01:15:00|10930.1|10929.4|10929.3|10928.6|10930.6|10929.9|10928.3|10927.6|323
1627953600000|2021-08-03 01:20:00|10929.6|10928.9|10933.2|10932.2|10934|10933.1|10929.5|10928.7|344
1627953900000|2021-08-03 01:25:00|10933.1|10932.4|10932.2|10931.5|10933.2|10932.5|10931.7|10931|188
1627954200000|2021-08-03 01:30:00|10932.3|10931.6|10930.1|10929.4|10932.5|10931.8|10929.8|10929.1|343
1627954500000|2021-08-03 01:35:00|10930|10929.3|10930.9|10930.2|10931.2|10930.4|10929.5|10928.8|190
1627954800000|2021-08-03 01:40:00|10930.6|10929.9|10929.2|10928.5|10930.7|10930|10929.1|10928.3|229
1627955100000|2021-08-03 01:45:00|10929.3|10928.6|10928.3|10927.3|10929.6|10928.8|10927.6|10926.9|198
1627955400000|2021-08-03 01:50:00|10928.4|10927.4|10926.7|10926|10928.5|10927.8|10926.7|10926|249
1627955700000|2021-08-03 01:55:00|10926.8|10926.1|10925.5|10924.8|10927.1|10926.4|10923.9|10923.2|227
1627956000000|2021-08-03 02:00:00|10925.4|10924.7|10923.5|10922.8|10925.6|10924.9|10923.1|10922.4|333
1627956300000|2021-08-03 02:05:00|10923.4|10922.7|10920.9|10920.2|10923.5|10922.8|10920.7|10920|268
1627956600000|2021-08-03 02:10:00|10920.8|10920.1|10922.1|10921.4|10922.5|10921.8|10919.6|10918.9|340
1627956900000|2021-08-03 02:15:00|10922|10921.3|10923|10922.3|10923.7|10922.9|10921.9|10921.2|210
1627957200000|2021-08-03 02:20:00|10923.1|10922.4|10923.3|10922.6|10923.3|10922.6|10922.2|10921.4|172
1627957500000|2021-08-03 02:25:00|10923.4|10922.7|10924.6|10923.9|10925.1|10924.4|10923.3|10922.6|157
1627957800000|2021-08-03 02:30:00|10924.8|10923.8|10923.6|10922.6|10925.7|10924.9|10922.5|10921.5|312
1627958100000|2021-08-03 02:35:00|10923.5|10922.8|10922.7|10922|10924.3|10923.4|10922.1|10921.1|266
1627958400000|2021-08-03 02:40:00|10922.6|10921.9|10923.7|10922.7|10923.7|10922.7|10920.6|10919.7|307
1627958700000|2021-08-03 02:45:00|10923.5|10922.8|10922.5|10921.8|10923.9|10923.2|10922.2|10921.4|263
1627959000000|2021-08-03 02:50:00|10922.6|10921.9|10923.1|10922.1|10923.1|10922.4|10921.6|10920.8|205
1627959300000|2021-08-03 02:55:00|10923|10922|10922.4|10921.4|10923.8|10923|10922.1|10921.3|192
1627959600000|2021-08-03 03:00:00|10922.3|10921.3|10922.4|10921.7|10923|10922.3|10922.1|10921.3|195
1627959900000|2021-08-03 03:05:00|10922.3|10921.6|10924.9|10923.9|10925.3|10924.5|10922.3|10921.6|227
1627960200000|2021-08-03 03:10:00|10924.8|10924.1|10924.7|10924|10925.4|10924.7|10924.4|10923.6|234
1627960500000|2021-08-03 03:15:00|10924.9|10924.2|10926.6|10925.6|10927.1|10926.1|10924.7|10923.9|327
1627960800000|2021-08-03 03:20:00|10926.7|10925.7|10925.1|10924.4|10926.7|10925.8|10925.1|10924.3|168
1627961100000|2021-08-03 03:25:00|10925.2|10924.5|10926.5|10925.8|10926.5|10925.8|10924.3|10923.4|114
1627961400000|2021-08-03 03:30:00|10926.4|10925.7|10927.6|10926.9|10928|10927|10926.4|10925.4|202
1627961700000|2021-08-03 03:35:00|10927.8|10926.8|10928|10927|10928.2|10927.4|10927.6|10926.8|143
1627962000000|2021-08-03 03:40:00|10927.9|10926.9|10926.6|10925.9|10928|10927.3|10926.4|10925.6|141
1627962300000|2021-08-03 03:45:00|10926.7|10926|10927|10926|10927.8|10926.9|10926.4|10925.6|169
1627962600000|2021-08-03 03:50:00|10926.9|10926.2|10927.2|10926.5|10927.5|10926.7|10926.6|10925.7|120
1627962900000|2021-08-03 03:55:00|10927.3|10926.6|10925.5|10924.8|10927.9|10927|10925.1|10924.4|215
1627963200000|2021-08-03 04:00:00|10925.6|10924.9|10924|10923|10925.6|10924.9|10923.7|10922.9|157
1627963500000|2021-08-03 04:05:00|10923.9|10922.9|10922.8|10922.1|10923.9|10923|10922.7|10921.8|206
1627963800000|2021-08-03 04:10:00|10922.9|10921.9|10920.8|10919.8|10923|10922.2|10920.5|10919.6|188
1627964100000|2021-08-03 04:15:00|10920.7|10919.7|10917.6|10916.9|10920.7|10919.8|10916.1|10915.3|392
1627964400000|2021-08-03 04:20:00|10917.5|10916.8|10915.3|10914.6|10917.8|10917.1|10914.6|10913.7|221
1627964700000|2021-08-03 04:25:00|10915.4|10914.7|10917.4|10916.4|10917.9|10916.9|10915.3|10914.6|252
1627965000000|2021-08-03 04:30:00|10917.3|10916.3|10916.7|10915.7|10918.6|10917.7|10914|10913.1|686
1627965300000|2021-08-03 04:35:00|10916.8|10915.8|10915.9|10915.2|10918|10917.3|10915.2|10914.5|511
1627965600000|2021-08-03 04:40:00|10916.1|10915.4|10917.8|10917.1|10918.2|10917.4|10915.8|10915.1|375
1627965900000|2021-08-03 04:45:00|10917.7|10917|10917.6|10916.9|10917.9|10917.2|10916.6|10915.7|271
1627966200000|2021-08-03 04:50:00|10917.8|10916.8|10918.9|10918.2|10919.3|10918.6|10916.7|10915.9|225
1627966500000|2021-08-03 04:55:00|10918.8|10918.1|10918.7|10918|10919.6|10918.7|10918.3|10917.6|255
1627966800000|2021-08-03 05:00:00|10918.6|10917.9|10918|10917.3|10919.1|10918.4|10917.4|10916.7|278
1627967100000|2021-08-03 05:05:00|10918.1|10917.4|10918.8|10917.8|10918.9|10918.1|10916.6|10915.8|274
1627967400000|2021-08-03 05:10:00|10918.7|10918|10921.8|10921.1|10922.8|10922|10918.7|10918|279
1627967700000|2021-08-03 05:15:00|10921.9|10921.2|10921.5|10920.8|10922.9|10922|10921.2|10920.4|193
1627968000000|2021-08-03 05:20:00|10921.6|10920.9|10921.4|10920.4|10922|10921.2|10920.1|10919.4|233
1627968300000|2021-08-03 05:25:00|10921.3|10920.3|10919.3|10918.6|10921.8|10921.1|10918.7|10917.9|215
1627968600000|2021-08-03 05:30:00|10919.2|10918.5|10919.1|10918.4|10919.7|10919|10918.1|10917.3|242
1627968900000|2021-08-03 05:35:00|10919|10918.3|10919.6|10918.6|10920.2|10919.5|10918.9|10918|184
1627969200000|2021-08-03 05:40:00|10919.7|10919|10920|10919.3|10920.3|10919.6|10919.2|10918.5|179
1627969500000|2021-08-03 05:45:00|10920.1|10919.4|10922|10921.3|10922|10921.3|10920|10919.3|147
1627969800000|2021-08-03 05:50:00|10922.1|10921.4|10922.2|10921.5|10923.4|10922.6|10921.3|10920.6|212
1627970100000|2021-08-03 05:55:00|10922.1|10921.4|10917.8|10917.1|10922.4|10921.7|10917.7|10916.9|288
1627970400000|2021-08-03 06:00:00|10917.7|10917|10915.8|10915.1|10918.7|10917.9|10915.2|10914.3|387
1627970700000|2021-08-03 06:05:00|10915.6|10914.9|10916.9|10916.2|10917.5|10916.8|10914.2|10913.4|306
1627971000000|2021-08-03 06:10:00|10916.7|10916|10913.7|10912.7|10917.4|10916.7|10912.7|10911.9|372
1627971300000|2021-08-03 06:15:00|10914|10913|10915.3|10914.6|10917|10916.3|10912.6|10911.8|383
1627971600000|2021-08-03 06:20:00|10915.5|10914.8|10914.4|10913.7|10915.8|10915.1|10913.7|10913|325
1627971900000|2021-08-03 06:25:00|10914.5|10913.8|10911.8|10911.1|10914.6|10913.9|10911.6|10910.8|349
1627972200000|2021-08-03 06:30:00|10911.9|10911.2|10912.5|10911.8|10913.4|10912.6|10911.6|10910.8|287
1627972500000|2021-08-03 06:35:00|10912.7|10912|10911.7|10911|10913.6|10912.7|10911.5|10910.6|214
1627972800000|2021-08-03 06:40:00|10911.8|10911.1|10912.7|10912|10913.3|10912.6|10911.7|10910.8|234
1627973100000|2021-08-03 06:45:00|10912.6|10911.9|10914.9|10914.2|10915.4|10914.7|10912.6|10911.8|215
1627973400000|2021-08-03 06:50:00|10915|10914.3|10915.8|10915.1|10915.9|10915.2|10913.4|10912.7|289
1627973700000|2021-08-03 06:55:00|10915.9|10915.2|10914.1|10913.1|10916.1|10915.2|10914|10913.1|239
1627974000000|2021-08-03 07:00:00|10914|10913|10912.1|10911.4|10916.5|10915.7|10910.5|10909.6|525
1627974300000|2021-08-03 07:05:00|10912.2|10911.2|10912.8|10912.1|10914|10913.3|10910.3|10909.5|409
1627974600000|2021-08-03 07:10:00|10912.7|10912|10915.1|10914.4|10915.2|10914.5|10911.4|10910.5|356
1627974900000|2021-08-03 07:15:00|10915.2|10914.5|10912.7|10912|10917|10916.1|10911.6|10910.8|401
1627975200000|2021-08-03 07:20:00|10912.8|10912.1|10911.1|10910.4|10913.5|10912.7|10910.2|10909.5|392
1627975500000|2021-08-03 07:25:00|10911.6|10910.9|10912.4|10911.7|10912.9|10912.2|10910.5|10909.8|363
1627975800000|2021-08-03 07:30:00|10912.3|10911.6|10919.1|10918.4|10922|10921.2|10912.1|10911.4|526
1627976100000|2021-08-03 07:35:00|10919.3|10918.6|10920.6|10919.9|10922.1|10921.2|10919.1|10918.2|575
1627976400000|2021-08-03 07:40:00|10920.5|10919.8|10916.9|10915.9|10921.3|10920.6|10916.4|10915.7|432
1627976700000|2021-08-03 07:45:00|10917|10916|10916|10915.3|10919.7|10918.7|10914.9|10914.2|465
1627977000000|2021-08-03 07:50:00|10915.9|10915.2|10921|10920.3|10921.2|10920.5|10915.7|10914.9|374
1627977300000|2021-08-03 07:55:00|10921.2|10920.5|10921.8|10921.1|10924.3|10923.6|10921.1|10920.4|386
1627977600000|2021-08-03 08:00:00|10921.9|10921.2|10924.1|10923.4|10925.2|10924.5|10921.8|10921.1|380
1627977900000|2021-08-03 08:05:00|10924.2|10923.5|10923.5|10922.8|10925.2|10924.5|10922.9|10922.2|291
1627978200000|2021-08-03 08:10:00|10923.6|10922.9|10922.7|10921.7|10924|10923.3|10921.7|10920.9|318
1627978500000|2021-08-03 08:15:00|10922.6|10921.6|10923.1|10922.4|10923.7|10922.9|10921.8|10920.9|338
1627978800000|2021-08-03 08:20:00|10922.9|10922.2|10921.7|10921|10925.1|10924.4|10921.7|10921|305
1627979100000|2021-08-03 08:25:00|10921.1|10920.4|10920.8|10919.8|10922.2|10921.5|10919.9|10919|299
1627979400000|2021-08-03 08:30:00|10920.7|10920|10920.5|10919.8|10921.1|10920.2|10919.6|10918.9|370
1627979700000|2021-08-03 08:35:00|10920.4|10919.7|10918.2|10917.5|10920.6|10919.9|10918.2|10917.5|294
1627980000000|2021-08-03 08:40:00|10918.4|10917.7|10918.2|10917.5|10918.6|10917.9|10917.3|10916.5|235
1627980300000|2021-08-03 08:45:00|10918.3|10917.6|10919.2|10918.5|10920|10919.2|10917.8|10917|263
1627980600000|2021-08-03 08:50:00|10919.3|10918.6|10914.4|10913.4|10919.3|10918.6|10914.3|10913.3|370
1627980900000|2021-08-03 08:55:00|10914.2|10913.5|10915.2|10914.5|10915.4|10914.6|10912.5|10911.7|436
1627981200000|2021-08-03 09:00:00|10915.5|10914.8|10915.1|10914.4|10916.2|10915.5|10913.1|10912.2|420
1627981500000|2021-08-03 09:05:00|10915|10914.3|10915.3|10914.6|10916.6|10915.9|10913.9|10913.2|298
1627981800000|2021-08-03 09:10:00|10915.5|10914.8|10916.7|10916|10917.8|10917.1|10915.2|10914.5|319
1627982100000|2021-08-03 09:15:00|10917|10916.3|10919|10918|10919.3|10918.5|10916.2|10915.4|304
1627982400000|2021-08-03 09:20:00|10918.9|10918.3|10916.3|10915.6|10918.9|10918.3|10916.2|10915.5|257
1627982700000|2021-08-03 09:25:00|10916.4|10915.7|10915.9|10914.9|10916.6|10915.9|10915.4|10914.6|185
1627983000000|2021-08-03 09:30:00|10915.8|10915.1|10919.1|10918.1|10919.4|10918.6|10915.1|10914.2|289
1627983300000|2021-08-03 09:35:00|10919.2|10918.2|10920|10919.3|10921|10920.1|10918.9|10918|295
1627983600000|2021-08-03 09:40:00|10920.1|10919.4|10920.2|10919.2|10921.3|10920.6|10919.8|10919|200
1627983900000|2021-08-03 09:45:00|10920.3|10919.3|10919.3|10918.6|10921.3|10920.5|10918.6|10917.9|173
1627984200000|2021-08-03 09:50:00|10919.4|10918.7|10918.3|10917.6|10919.9|10919.2|10917.9|10917.2|236
1627984500000|2021-08-03 09:55:00|10918.4|10917.7|10918.9|10917.9|10919.5|10918.8|10918.1|10917.4|235
1627984800000|2021-08-03 10:00:00|10918.8|10917.8|10921.6|10920.9|10922.2|10921.5|10917.9|10917.1|252
1627985100000|2021-08-03 10:05:00|10921.5|10920.8|10919.6|10918.9|10921.9|10921|10919.5|10918.7|180
1627985400000|2021-08-03 10:10:00|10919.7|10919|10913.4|10912.4|10920.1|10919.1|10912.9|10912.1|426
1627985700000|2021-08-03 10:15:00|10913.2|10912.2|10914.4|10913.4|10914.5|10913.7|10913|10912.1|289
1627986000000|2021-08-03 10:20:00|10914.5|10913.5|10915.2|10914.5|10916.4|10915.5|10914|10913|297
1627986300000|2021-08-03 10:25:00|10915.3|10914.6|10915.3|10914.3|10915.9|10915.1|10914.5|10913.6|225
1627986600000|2021-08-03 10:30:00|10915.2|10914.6|10916.9|10916.2|10917.1|10916.3|10915.2|10914.4|186
1627986900000|2021-08-03 10:35:00|10917|10916|10921.2|10920.5|10921.9|10921.2|10916.9|10916|267
1627987200000|2021-08-03 10:40:00|10921.3|10920.6|10919.1|10918.4|10921.8|10921.1|10919.1|10918.3|216
1627987500000|2021-08-03 10:45:00|10919.2|10918.5|10917.8|10916.8|10919.7|10918.8|10917|10916.1|284
1627987800000|2021-08-03 10:50:00|10917.6|10916.9|10916.9|10916.2|10918.3|10917.5|10915.9|10915.1|234
1627988100000|2021-08-03 10:55:00|10917|10916.3|10917.8|10917.1|10918.8|10918|10916.9|10916.2|222
1627988400000|2021-08-03 11:00:00|10917.7|10917|10919.3|10918.6|10921.5|10920.6|10917.5|10916.7|281
1627988700000|2021-08-03 11:05:00|10919.2|10918.5|10919.6|10918.9|10919.9|10919.2|10918.5|10917.7|241
1627989000000|2021-08-03 11:10:00|10919.8|10919.1|10920.6|10919.9|10922.1|10921.4|10919.5|10918.8|303
1627989300000|2021-08-03 11:15:00|10920.7|10920|10919.9|10919.2|10921.2|10920.5|10919.6|10918.9|156
1627989600000|2021-08-03 11:20:00|10919.8|10919.1|10920.1|10919.4|10920.7|10919.9|10919.2|10918.4|351
1627989900000|2021-08-03 11:25:00|10920.2|10919.2|10918.4|10917.7|10920.7|10919.9|10918.3|10917.6|227
1627990200000|2021-08-03 11:30:00|10918.2|10917.5|10917.9|10917.2|10918.6|10917.7|10916.8|10916.1|293
1627990500000|2021-08-03 11:35:00|10917.8|10917.1|10919.5|10918.8|10920.2|10919.4|10917.8|10917.1|194
1627990800000|2021-08-03 11:40:00|10919.6|10918.9|10919.8|10919.1|10920.3|10919.6|10918.7|10917.9|241
1627991100000|2021-08-03 11:45:00|10919.9|10919.2|10918.7|10917.7|10920.3|10919.5|10918.6|10917.7|147
1627991400000|2021-08-03 11:50:00|10918.8|10917.8|10918.2|10917.5|10919.2|10918.5|10918|10917.3|158
1627991700000|2021-08-03 11:55:00|10918.1|10917.4|10917.6|10916.9|10918.1|10917.4|10916.9|10916|249
1627992000000|2021-08-03 12:00:00|10917.7|10917|10915.1|10914.4|10918.9|10918.2|10913.8|10913|407
1627992300000|2021-08-03 12:05:00|10915|10914.3|10911.1|10910.4|10915|10914.3|10910.9|10909.9|480
1627992600000|2021-08-03 12:10:00|10911|10910.3|10913.7|10913|10914.2|10913.5|10910.2|10909.5|381
1627992900000|2021-08-03 12:15:00|10913.8|10913.1|10910.4|10909.7|10915.4|10914.7|10910.3|10909.6|468
1627993200000|2021-08-03 12:20:00|10910.3|10909.6|10911|10910.3|10911.1|10910.4|10910.2|10909.5|404
1627993500000|2021-08-03 12:25:00|10910.9|10910.2|10911.5|10910.8|10913|10912.1|10910.2|10909.5|397
1627993800000|2021-08-03 12:30:00|10911.4|10910.7|10911.1|10910.4|10911.8|10911.1|10910.1|10909.4|389
1627994100000|2021-08-03 12:35:00|10911|10910.3|10911.5|10910.8|10913.2|10912.5|10910.6|10909.9|402
1627994400000|2021-08-03 12:40:00|10911.6|10910.9|10911.3|10910.6|10912.3|10911.6|10910.3|10909.6|493
1627994700000|2021-08-03 12:45:00|10911.2|10910.5|10907|10906.3|10911.2|10910.5|10904|10903|613
1627995000000|2021-08-03 12:50:00|10906.9|10906.2|10905.5|10904.5|10907.8|10907.1|10903.9|10903.2|482
1627995300000|2021-08-03 12:55:00|10905.3|10904.6|10904.1|10903.4|10906|10905.2|10903.4|10902.7|428
1627995600000|2021-08-03 13:00:00|10903.8|10903.1|10902.1|10901.1|10903.9|10903.2|10900.9|10900.1|497
1627995900000|2021-08-03 13:05:00|10902.2|10901.2|10901.5|10900.8|10902.7|10901.8|10900.8|10900.1|364
1627996200000|2021-08-03 13:10:00|10901.4|10900.7|10893.7|10893|10901.6|10900.8|10893.6|10892.8|549
1627996500000|2021-08-03 13:15:00|10893.5|10892.8|10895.6|10894.9|10897.6|10896.7|10891.6|10890.8|527
1627996800000|2021-08-03 13:20:00|10895.5|10894.8|10895.1|10894.4|10896.6|10895.9|10892.3|10891.6|469
1627997100000|2021-08-03 13:25:00|10895.4|10894.6|10898.1|10897.1|10898.9|10898|10892.9|10892|502
1627997400000|2021-08-03 13:30:00|10898.2|10897.2|10899.7|10898.7|10901.7|10900.9|10896.9|10896|828
1627997700000|2021-08-03 13:35:00|10899.8|10898.8|10893.9|10892.9|10901.4|10900.6|10893.8|10892.9|795
1627998000000|2021-08-03 13:40:00|10893.8|10893.1|10892|10891|10894|10893.3|10889.7|10888.7|724
1627998300000|2021-08-03 13:45:00|10892.1|10891.1|10892.6|10891.9|10894.8|10893.9|10891|10890.3|664
1627998600000|2021-08-03 13:50:00|10892.5|10891.8|10890.7|10889.7|10892.8|10892|10888.2|10887.3|810
1627998900000|2021-08-03 13:55:00|10890.6|10889.6|10890.9|10889.9|10891.8|10891.1|10888.4|10887.6|762
1627999200000|2021-08-03 14:00:00|10890.8|10889.8|10894|10893.3|10896.8|10895.8|10888.1|10887.4|708
1627999500000|2021-08-03 14:05:00|10893.6|10892.9|10889.8|10889.1|10894.8|10894.1|10889.4|10888.7|665
1627999800000|2021-08-03 14:10:00|10889.7|10889|10890.3|10889.6|10893|10892.3|10888.6|10887.9|644
1628000100000|2021-08-03 14:15:00|10890.4|10889.7|10894.2|10893.5|10895.3|10894.6|10889.2|10888.5|659
1628000400000|2021-08-03 14:20:00|10894.4|10893.7|10896.7|10896|10898.6|10897.9|10892.6|10891.8|568
1628000700000|2021-08-03 14:25:00|10896.6|10895.9|10895.8|10895.1|10898.6|10897.9|10895.8|10895.1|543
1628001000000|2021-08-03 14:30:00|10895.7|10895|10898.5|10897.8|10899.7|10899|10895.7|10895|526
1628001300000|2021-08-03 14:35:00|10898.4|10897.7|10896.8|10896.1|10899|10898.2|10892.7|10892|709
1628001600000|2021-08-03 14:40:00|10896.7|10896|10898.3|10897.6|10899.6|10898.8|10896.5|10895.8|611
1628001900000|2021-08-03 14:45:00|10898.4|10897.7|10894.7|10893.7|10899.6|10898.9|10894.1|10893.2|549
1628002200000|2021-08-03 14:50:00|10894.6|10893.6|10892.9|10891.9|10897.6|10896.6|10891.8|10891.1|597
1628002500000|2021-08-03 14:55:00|10893|10892.2|10895.3|10894.6|10896|10895.2|10892.9|10892.1|594
1628002800000|2021-08-03 15:00:00|10895.4|10894.7|10899.5|10898.8|10900|10899.2|10893.2|10892.4|588
1628003100000|2021-08-03 15:05:00|10899.3|10898.6|10903.1|10902.4|10905|10904.2|10897.7|10896.9|574
1628003400000|2021-08-03 15:10:00|10903.5|10902.8|10904.4|10903.4|10904.6|10903.7|10901.8|10901|509
1628003700000|2021-08-03 15:15:00|10904.5|10903.5|10903.1|10902.4|10905.1|10904.3|10901.1|10900.4|426
1628004000000|2021-08-03 15:20:00|10903|10902.3|10907.2|10906.5|10907.6|10906.9|10901.9|10901.2|516
1628004300000|2021-08-03 15:25:00|10907.3|10906.6|10909.1|10908.1|10909.2|10908.4|10905.7|10904.8|439
1628004600000|2021-08-03 15:30:00|10909.2|10908.2|10907.6|10906.9|10909.2|10908.3|10907.1|10906.4|356
1628004900000|2021-08-03 15:35:00|10907.7|10907|10907.3|10906.3|10908.7|10907.9|10907|10906.3|360
1628005200000|2021-08-03 15:40:00|10907.4|10906.4|10906.3|10905.6|10907.7|10906.9|10905.6|10904.7|416
1628005500000|2021-08-03 15:45:00|10906.2|10905.5|10907.5|10906.8|10907.8|10907.1|10905.1|10904.4|389
1628005800000|2021-08-03 15:50:00|10907.6|10906.9|10908.3|10907.6|10909.8|10909.1|10907.6|10906.9|394
1628006100000|2021-08-03 15:55:00|10908.2|10907.5|10910.4|10909.7|10910.9|10910.2|10907.9|10907.1|314
1628006400000|2021-08-03 16:00:00|10910.5|10909.8|10909|10908.3|10910.9|10910.2|10908.8|10908|303
1628006700000|2021-08-03 16:05:00|10909.1|10908.4|10908.1|10907.1|10909.8|10909|10907.9|10907.1|246
1628007000000|2021-08-03 16:10:00|10908.4|10907.4|10910.1|10909.4|10910.3|10909.6|10908|10907.2|220
1628007300000|2021-08-03 16:15:00|10910|10909.3|10907.9|10907.2|10911|10910.1|10907.7|10907|320
1628007600000|2021-08-03 16:20:00|10907.8|10907.1|10907.7|10907|10909.1|10908.4|10907.5|10906.8|280
1628007900000|2021-08-03 16:25:00|10908|10907.3|10908.5|10907.5|10909.6|10908.9|10908|10907.3|322
1628008200000|2021-08-03 16:30:00|10908.6|10907.6|10908.7|10908|10910|10909.2|10908|10907.3|191
1628008500000|2021-08-03 16:35:00|10908.8|10908.1|10908.8|10908.1|10909.6|10908.9|10908.7|10907.9|156
1628008800000|2021-08-03 16:40:00|10908.9|10908.2|10907.8|10907.1|10908.9|10908.2|10907.2|10906.5|193
1628009100000|2021-08-03 16:45:00|10907.9|10907.2|10908.2|10907.5|10908.6|10907.8|10907.7|10907|173
1628009400000|2021-08-03 16:50:00|10908.1|10907.4|10907.2|10906.5|10908.5|10907.7|10907.1|10906.2|186
1628009700000|2021-08-03 16:55:00|10907.3|10906.6|10906.7|10906|10907.3|10906.6|10905.7|10905|156
1628010000000|2021-08-03 17:00:00|10906.8|10906.1|10908.5|10907.8|10908.9|10908.1|10906.5|10905.8|129
1628010300000|2021-08-03 17:05:00|10908.6|10907.9|10908.6|10907.6|10908.7|10907.9|10907|10906.2|177
1628010600000|2021-08-03 17:10:00|10908.7|10907.7|10908.4|10907.7|10908.7|10908|10908|10907.3|138
1628010900000|2021-08-03 17:15:00|10908.5|10907.8|10908.6|10907.6|10909.6|10908.8|10908.3|10907.5|149
1628011200000|2021-08-03 17:20:00|10908.5|10907.8|10909.8|10908.8|10909.8|10908.9|10908.4|10907.7|159
1628011500000|2021-08-03 17:25:00|10909.9|10909.1|10910.8|10910.1|10911.1|10910.3|10909.7|10909|142
1628011800000|2021-08-03 17:30:00|10910.9|10910.2|10910.9|10910.2|10910.9|10910.2|10909.8|10908.8|118
1628012100000|2021-08-03 17:35:00|10910.8|10910.1|10910.3|10909.6|10910.9|10910.2|10909.8|10909.1|111
1628012400000|2021-08-03 17:40:00|10910.4|10909.7|10912.1|10911.1|10912.1|10911.3|10909.8|10908.9|146
1628012700000|2021-08-03 17:45:00|10912.2|10911.2|10912.6|10911.9|10913|10912.2|10911.9|10911.1|111
1628013000000|2021-08-03 17:50:00|10912.7|10912|10914.5|10913.8|10914.6|10913.9|10912.6|10911.9|147
1628013300000|2021-08-03 17:55:00|10914.1|10913.4|10913.8|10913.1|10914.2|10913.5|10913.6|10912.9|72
1628013600000|2021-08-03 18:00:00|10913.7|10913|10913.1|10912.4|10914.5|10913.8|10913|10912.3|229
1628013900000|2021-08-03 18:05:00|10913.2|10912.5|10913|10912.3|10913.8|10913.1|10912.7|10911.8|140
1628014200000|2021-08-03 18:10:00|10913.1|10912.4|10913.6|10912.9|10913.8|10913|10912.4|10911.7|167
1628014500000|2021-08-03 18:15:00|10913.7|10913|10914.8|10914.1|10915|10914.2|10913.7|10913|164
1628014800000|2021-08-03 18:20:00|10914.9|10914.2|10915.4|10914.7|10916.2|10915.4|10914.8|10914.1|150
1628015100000|2021-08-03 18:25:00|10915.5|10914.8|10915.3|10914.6|10915.6|10914.8|10914.7|10914|146
1628015400000|2021-08-03 18:30:00|10915.4|10914.7|10914.1|10913.4|10915.4|10914.7|10913.7|10913|209
1628015700000|2021-08-03 18:35:00|10914.2|10913.5|10912.9|10912.2|10914.2|10913.5|10912.9|10912.2|172
1628016000000|2021-08-03 18:40:00|10913|10912.3|10911.7|10911|10913|10912.3|10911.6|10910.9|138
1628016300000|2021-08-03 18:45:00|10911.8|10911.1|10911.8|10911.1|10912.7|10911.8|10911.7|10911|146
1628016600000|2021-08-03 18:50:00|10911.7|10911|10911.8|10911.1|10912.5|10911.8|10911.6|10910.8|118
1628016900000|2021-08-03 18:55:00|10911.9|10910.9|10911.2|10910.5|10911.9|10911.1|10910.4|10909.7|162
1628017200000|2021-08-03 19:00:00|10911.1|10910.4|10909.6|10908.6|10911.4|10910.7|10909.3|10908.5|169
1628017500000|2021-08-03 19:05:00|10909.5|10908.5|10908.8|10908.1|10909.5|10908.7|10908.6|10907.8|90
1628017800000|2021-08-03 19:10:00|10908.7|10908|10908.1|10907.4|10908.8|10908.1|10908|10907.3|121
1628018100000|2021-08-03 19:15:00|10908|10907.3|10908.2|10907.5|10908.4|10907.6|10908|10907.3|118
1628018400000|2021-08-03 19:20:00|10908.3|10907.6|10907.8|10907.1|10908.3|10907.6|10907.5|10906.7|88
1628018700000|2021-08-03 19:25:00|10907.7|10907|10907.4|10906.4|10908|10907.3|10907.2|10906.3|84
1628019000000|2021-08-03 19:30:00|10907.3|10906.3|10906.5|10905.5|10907.4|10906.4|10905.8|10905|117
1628019300000|2021-08-03 19:35:00|10906.6|10905.6|10906.4|10905.7|10906.7|10905.8|10905.8|10905|160
1628019600000|2021-08-03 19:40:00|10906.5|10905.8|10906|10905|10906.5|10905.8|10905.8|10904.9|167
1628019900000|2021-08-03 19:45:00|10906.1|10905.1|10905.8|10905.1|10906.1|10905.2|10905.7|10904.9|89
1628020200000|2021-08-03 19:50:00|10905.9|10905.2|10905.4|10904.7|10906.5|10905.5|10905.3|10904.4|213
1628020500000|2021-08-03 19:55:00|10905.5|10904.5|10905.9|10904.9|10906.1|10905.4|10905.1|10904.3|268
1628020800000|2021-08-03 20:00:00|10906|10905|10906|10905.3|10906.6|10905.8|10905.9|10904.9|126
1628021100000|2021-08-03 20:05:00|10906.1|10905.1|10906.7|10905.7|10906.7|10905.8|10905.9|10905.1|145
1628021400000|2021-08-03 20:10:00|10906.6|10905.6|10905.5|10904.5|10906.6|10905.6|10905.5|10904.5|99
1628021700000|2021-08-03 20:15:00|10905.6|10904.6|10906.2|10905.2|10906.5|10905.5|10905.5|10904.5|68
1628022000000|2021-08-03 20:20:00|10906.3|10905.3|10906.2|10905.2|10906.7|10905.8|10906|10905.1|95
1628022300000|2021-08-03 20:25:00|10906.1|10905.1|10906.1|10905.1|10906.3|10905.4|10906|10905.1|234
1628022600000|2021-08-03 20:30:00|10906.2|10905.2|10906|10905.3|10906.2|10905.3|10905.9|10905|133
1628022900000|2021-08-03 20:35:00|10905.9|10905.2|10906.2|10905.2|10906.3|10905.4|10905.9|10905.1|35
1628023200000|2021-08-03 20:40:00|10906.1|10905.1|10906.1|10905.1|10906.8|10905.8|10906|10905.1|70
1628023500000|2021-08-03 20:45:00|10906.3|10905.3|10905.2|10904.2|10906.3|10905.4|10905.1|10904.1|68
1628023800000|2021-08-03 20:50:00|10905.1|10904.1|10903.5|10902.5|10905.2|10904.2|10903.3|10902.4|215
1628024100000|2021-08-03 20:55:00|10903.7|10902.7|10906.5|10901.6|10906.7|10903.2|10903.1|10901.4|113
1628024400000|2021-08-03 21:00:00|10903.3|10902.3|10910.7|10904.7|10910.9|10904.9|10903.3|10901.2|30
1628024700000|2021-08-03 21:05:00|10911.2|10905.2|10909.6|10903.6|10913.5|10907.5|10909.4|10903.4|932
1628025000000|2021-08-03 21:10:00|10909.8|10903.8|10909.5|10903.5|10911.7|10905.7|10907.7|10902|195
1628025300000|2021-08-03 21:15:00|10909.6|10903.6|10908.7|10902.7|10911.7|10905.7|10907.4|10901.4|104
1628025600000|2021-08-03 21:20:00|10908.5|10902.5|10906.4|10901.4|10911.1|10905.1|10906|10900.6|203
1628025900000|2021-08-03 21:25:00|10906.6|10901.6|10907.2|10902.1|10907.6|10902.7|10905.9|10900.5|100
1628026200000|2021-08-03 21:30:00|10906.9|10902.3|10905.9|10901.5|10907.6|10903.1|10905.8|10900.9|168
1628026500000|2021-08-03 21:35:00|10906|10902|10906.8|10902|10908|10903.1|10905.5|10900.6|738
1628026800000|2021-08-03 21:40:00|10906.7|10901.8|10907.4|10902.2|10907.6|10903.2|10906.4|10901.8|652
1628027100000|2021-08-03 21:45:00|10907.5|10903.2|10907|10903.6|10907.7|10904.5|10906.4|10901.6|240
1628027400000|2021-08-03 21:50:00|10907.3|10904.6|10906.6|10903.1|10907.6|10904.6|10905.7|10902.2|893
1628027700000|2021-08-03 21:55:00|10906.5|10903|10907.4|10903.7|10908.1|10904|10905.7|10902.3|816
1628028000000|2021-08-03 22:00:00|10906.3|10903|10906.7|10905.7|10908.3|10905.9|10906.2|10902.5|276
1628028300000|2021-08-03 22:05:00|10906.8|10905.8|10904.6|10903.6|10906.9|10905.9|10904.4|10903.1|156
1628028600000|2021-08-03 22:10:00|10904.7|10903.7|10904.4|10903.4|10905.6|10904.1|10904.3|10902.9|72
1628028900000|2021-08-03 22:15:00|10904.5|10903.5|10903.1|10902.1|10904.7|10903.6|10903.1|10902.1|77
1628029200000|2021-08-03 22:20:00|10903.2|10902.2|10903.8|10902.8|10904.1|10903.1|10902.7|10901.7|91
1628029500000|2021-08-03 22:25:00|10903.9|10902.9|10903|10902|10903.9|10902.9|10903|10901.7|84
1628029800000|2021-08-03 22:30:00|10903.1|10902.1|10904.5|10903.5|10905.3|10903.6|10903|10902|114
1628030100000|2021-08-03 22:35:00|10904.7|10903.7|10903.6|10902.6|10904.9|10903.7|10903.6|10902.6|80
1628030400000|2021-08-03 22:40:00|10903.7|10902.7|10903.8|10902.8|10904.1|10902.9|10903.3|10902.2|73
1628030700000|2021-08-03 22:45:00|10903.7|10902.7|10903|10902|10904.3|10903.2|10902.2|10901.2|133
1628031000000|2021-08-03 22:50:00|10902.9|10901.9|10902.4|10901.4|10903.9|10902.9|10902.3|10901.3|118
1628031300000|2021-08-03 22:55:00|10902.3|10901.3|10902.5|10901.5|10902.9|10901.9|10902.3|10901.1|34
1628031600000|2021-08-03 23:00:00|10902.4|10901.4|10901.9|10900.9|10902.5|10901.5|10900.8|10899.8|134
1628031900000|2021-08-03 23:05:00|10901.8|10901.1|10901.1|10900.1|10902.5|10901.6|10900.5|10899.5|106
1628032200000|2021-08-03 23:10:00|10901|10900|10900.6|10899.9|10901.2|10900.2|10900.5|10899.6|95
1628032500000|2021-08-03 23:15:00|10900.8|10899.8|10900.6|10899.9|10900.9|10900.2|10900.1|10899.1|78
1628032800000|2021-08-03 23:20:00|10900.5|10899.8|10900.9|10899.9|10901|10900.2|10900.1|10899.2|79
1628033100000|2021-08-03 23:25:00|10900.8|10900.1|10900.5|10899.5|10900.9|10900.1|10900.3|10899.3|67
1628033400000|2021-08-03 23:30:00|10900.4|10899.4|10900.6|10899.9|10900.9|10900.2|10900.2|10899.3|60
1628033700000|2021-08-03 23:35:00|10900.3|10899.6|10899.5|10898.8|10900.3|10899.6|10899.2|10898.5|97
1628034000000|2021-08-03 23:40:00|10899.4|10898.7|10900|10899.3|10900.3|10899.5|10898.8|10898|223
1628034300000|2021-08-03 23:45:00|10900.2|10899.2|10900.9|10899.9|10900.9|10900.1|10899.9|10899|74
1628034600000|2021-08-03 23:50:00|10900.8|10900.1|10899.7|10898.7|10901|10900.1|10899.5|10898.6|94
1628034900000|2021-08-03 23:55:00|10899.5|10898.8|10899.6|10898.9|10900.3|10899.5|10899.2|10898.3|124
1628035200000|2021-08-04 00:00:00|10899.7|10898.7|10896.5|10895.5|10900.9|10900|10896|10895.2|392
1628035500000|2021-08-04 00:05:00|10896.4|10895.4|10895.8|10895.1|10897.8|10897|10895.6|10894.7|254
1628035800000|2021-08-04 00:10:00|10896|10895|10897.4|10896.4|10898|10897.1|10895.2|10894.4|209
1628036100000|2021-08-04 00:15:00|10897.3|10896.3|10896.6|10895.9|10897.7|10897|10895.3|10894.4|260
1628036400000|2021-08-04 00:20:00|10896.7|10895.7|10896.6|10895.9|10896.9|10896.2|10896.1|10895.4|172
1628036700000|2021-08-04 00:25:00|10896.7|10896|10896.6|10895.6|10897.2|10896.4|10896.2|10895.4|146
1628037000000|2021-08-04 00:30:00|10896.7|10895.7|10898.8|10898.1|10899.2|10898.3|10896.2|10895.5|172
1628037300000|2021-08-04 00:35:00|10898.9|10898.2|10899.8|10898.8|10900|10899.3|10898.5|10897.8|118
1628037600000|2021-08-04 00:40:00|10899.7|10898.7|10898.5|10897.8|10899.8|10898.9|10897.5|10896.7|152
1628037900000|2021-08-04 00:45:00|10898.6|10897.9|10900.2|10899.2|10900.2|10899.4|10898.5|10897.8|171
1628038200000|2021-08-04 00:50:00|10900.1|10899.1|10903.6|10902.6|10904.2|10903.3|10900|10899.1|398
1628038500000|2021-08-04 00:55:00|10903.4|10902.4|10902.2|10901.5|10904.6|10903.9|10902.2|10901.5|335
1628038800000|2021-08-04 01:00:00|10902.3|10901.6|10900|10899.3|10902.3|10901.6|10899.9|10899.1|209
1628039100000|2021-08-04 01:05:00|10899.9|10899.2|10900.2|10899.5|10900.7|10899.9|10898.7|10897.8|218
1628039400000|2021-08-04 01:10:00|10900|10899.3|10900.6|10899.9|10900.8|10900|10899.8|10899.1|101
1628039700000|2021-08-04 01:15:00|10900.5|10899.8|10899.5|10898.8|10901.2|10900.5|10899.3|10898.6|166
1628040000000|2021-08-04 01:20:00|10899.4|10898.7|10896.9|10896.2|10899.4|10898.7|10896.7|10895.9|206
1628040300000|2021-08-04 01:25:00|10897|10896.3|10895.9|10895.2|10897.6|10896.9|10895.7|10895|201
1628040600000|2021-08-04 01:30:00|10895.8|10895.1|10895.2|10894.2|10896|10895.3|10894|10893.3|290
1628040900000|2021-08-04 01:35:00|10895.1|10894.4|10894.1|10893.4|10895.3|10894.6|10893|10892.3|325
1628041200000|2021-08-04 01:40:00|10894.2|10893.5|10895.2|10894.5|10895.7|10895|10894.1|10893.4|250
1628041500000|2021-08-04 01:45:00|10895.3|10894.6|10896.6|10895.6|10896.7|10896|10895.1|10894.3|318
1628041800000|2021-08-04 01:50:00|10896.5|10895.5|10899.5|10898.8|10899.6|10898.8|10896.3|10895.4|321
1628042100000|2021-08-04 01:55:00|10899.7|10898.7|10902.7|10902|10903|10902.3|10899|10898.1|407
1628042400000|2021-08-04 02:00:00|10902.6|10901.9|10903.3|10902.6|10905.1|10904.4|10900.5|10899.8|445
1628042700000|2021-08-04 02:05:00|10903.2|10902.5|10908.3|10907.6|10908.5|10907.6|10903.2|10902.5|429
1628043000000|2021-08-04 02:10:00|10908.4|10907.4|10907.6|10906.9|10910|10909.1|10907.5|10906.7|355
1628043300000|2021-08-04 02:15:00|10907.4|10906.7|10907.5|10906.8|10908.5|10907.8|10906.8|10906.1|343
1628043600000|2021-08-04 02:20:00|10907.4|10906.7|10906.3|10905.6|10911.6|10910.8|10905.8|10905.1|370
1628043900000|2021-08-04 02:25:00|10906.2|10905.5|10905.3|10904.6|10906.5|10905.8|10904|10903.3|424
1628044200000|2021-08-04 02:30:00|10905.7|10905|10904.8|10904.1|10905.7|10905|10903.8|10902.9|222
1628044500000|2021-08-04 02:35:00|10904.7|10904|10905.6|10904.9|10906|10905.3|10904.7|10903.9|214
1628044800000|2021-08-04 02:40:00|10905.5|10904.8|10907.5|10906.8|10907.7|10907|10903.7|10903|244
1628045100000|2021-08-04 02:45:00|10907.7|10907|10906.3|10905.6|10909.3|10908.6|10906.2|10905.5|255
1628045400000|2021-08-04 02:50:00|10906.2|10905.5|10905.4|10904.4|10907.1|10906.2|10905.3|10904.4|251
1628045700000|2021-08-04 02:55:00|10905.3|10904.6|10904.4|10903.4|10905.5|10904.8|10902.9|10902.1|280
1628046000000|2021-08-04 03:00:00|10904.2|10903.5|10905|10904.3|10905.4|10904.7|10903.6|10902.7|302
1628046300000|2021-08-04 03:05:00|10904.9|10904.2|10905.4|10904.7|10906.4|10905.6|10904.8|10904.1|181
1628046600000|2021-08-04 03:10:00|10905.5|10904.8|10902|10901.3|10905.5|10904.8|10901.6|10900.9|213
1628046900000|2021-08-04 03:15:00|10902.1|10901.4|10903.8|10903.1|10904|10903.3|10901.8|10901.1|191
1628047200000|2021-08-04 03:20:00|10904.2|10903.2|10903.8|10903.1|10904.3|10903.5|10903.5|10902.7|143
1628047500000|2021-08-04 03:25:00|10903.7|10903|10904.9|10904.2|10905.3|10904.6|10903.4|10902.7|146
1628047800000|2021-08-04 03:30:00|10905|10904.3|10905.6|10904.9|10905.7|10905|10904.8|10904|127
1628048100000|2021-08-04 03:35:00|10905.5|10904.8|10904.8|10904.1|10905.7|10904.9|10904.6|10903.9|108
1628048400000|2021-08-04 03:40:00|10904.7|10904|10903.5|10902.8|10904.9|10904.2|10903.3|10902.3|234
1628048700000|2021-08-04 03:45:00|10903.6|10902.9|10904.9|10904.2|10905|10904.3|10903.5|10902.8|88
1628049000000|2021-08-04 03:50:00|10905|10904.3|10905|10904.3|10906.1|10905.4|10904.9|10904|126
1628049300000|2021-08-04 03:55:00|10905.1|10904.4|10905.8|10905.1|10906.1|10905.4|10905|10904.3|83
1628049600000|2021-08-04 04:00:00|10905.9|10905.2|10906.1|10905.4|10906.7|10906|10905.6|10904.9|122
1628049900000|2021-08-04 04:05:00|10906|10905.3|10906.6|10905.9|10906.8|10906.1|10906|10905.2|91
1628050200000|2021-08-04 04:10:00|10906.7|10906|10906.7|10906|10907.2|10906.5|10906.5|10905.7|136
1628050500000|2021-08-04 04:15:00|10906.9|10906.2|10907.2|10906.5|10908|10907.2|10906.7|10906|104
1628050800000|2021-08-04 04:20:00|10907.3|10906.6|10906.2|10905.2|10907.3|10906.6|10905.5|10904.7|130
1628051100000|2021-08-04 04:25:00|10906.1|10905.4|10906|10905.3|10906.2|10905.4|10905.2|10904.3|150
1628051400000|2021-08-04 04:30:00|10906.1|10905.4|10905.4|10904.7|10906.2|10905.4|10905.4|10904.6|85
1628051700000|2021-08-04 04:35:00|10905.5|10904.8|10904.9|10904.2|10906.2|10905.4|10904.7|10904|126
1628052000000|2021-08-04 04:40:00|10904.8|10904.1|10905.6|10904.9|10905.7|10904.9|10904.8|10904.1|91
1628052300000|2021-08-04 04:45:00|10905.5|10904.8|10905.9|10905.2|10906.3|10905.5|10905.4|10904.7|112
1628052600000|2021-08-04 04:50:00|10906|10905.3|10906.4|10905.7|10906.8|10906.1|10905.6|10904.9|81
1628052900000|2021-08-04 04:55:00|10906.2|10905.5|10908.7|10908|10908.9|10908.2|10906|10905.3|166
1628053200000|2021-08-04 05:00:00|10908.6|10907.9|10907.2|10906.5|10908.7|10908|10907.1|10906.3|146
1628053500000|2021-08-04 05:05:00|10907.3|10906.6|10906.5|10905.8|10907.6|10906.9|10906.5|10905.7|105
1628053800000|2021-08-04 05:10:00|10906.6|10905.9|10905.6|10904.9|10906.9|10906|10905.5|10904.8|110
1628054100000|2021-08-04 05:15:00|10905.5|10904.8|10905.7|10905|10906.5|10905.8|10905.4|10904.6|88
1628054400000|2021-08-04 05:20:00|10905.6|10904.9|10904.8|10904.1|10905.8|10905|10904.7|10904|91
1628054700000|2021-08-04 05:25:00|10904.9|10904.2|10903.7|10902.7|10904.9|10904.2|10903.4|10902.7|133
1628055000000|2021-08-04 05:30:00|10903.8|10902.8|10903.7|10903|10903.9|10903.2|10903.1|10902.3|120
1628055300000|2021-08-04 05:35:00|10903.8|10903.1|10905.8|10905.1|10906|10905.3|10903.6|10902.9|136
1628055600000|2021-08-04 05:40:00|10905.9|10905.2|10905.6|10904.9|10906.1|10905.2|10905.4|10904.6|146
1628055900000|2021-08-04 05:45:00|10905.5|10904.8|10906|10905.3|10906.3|10905.5|10905.3|10904.3|187
1628056200000|2021-08-04 05:50:00|10905.6|10904.9|10906.1|10905.4|10906.5|10905.8|10904.4|10903.6|141
1628056500000|2021-08-04 05:55:00|10906.3|10905.3|10905.9|10904.9|10907|10906.2|10905.7|10904.9|116
1628056800000|2021-08-04 06:00:00|10906|10905|10907.9|10907.2|10908.6|10907.8|10905|10904.3|300
1628057100000|2021-08-04 06:05:00|10907.8|10907.1|10908.6|10907.9|10909.8|10909|10907.8|10907.1|233
1628057400000|2021-08-04 06:10:00|10908.5|10907.8|10912.7|10911.7|10913.5|10912.7|10908.2|10907.5|293
1628057700000|2021-08-04 06:15:00|10912.8|10911.8|10912.6|10911.9|10913.1|10912.4|10910.7|10910|294
1628058000000|2021-08-04 06:20:00|10912.7|10912|10912.5|10911.8|10913.5|10912.8|10911.7|10911|196
1628058300000|2021-08-04 06:25:00|10912.6|10911.6|10911.9|10910.9|10913.5|10912.8|10911.7|10910.8|243
1628058600000|2021-08-04 06:30:00|10911.8|10911.1|10910.9|10909.9|10912.2|10911.4|10910.5|10909.6|209
1628058900000|2021-08-04 06:35:00|10911.1|10910.1|10910.8|10910.1|10911.2|10910.4|10910|10909.2|219
1628059200000|2021-08-04 06:40:00|10910.7|10910|10910.1|10909.4|10910.8|10910|10909.7|10908.9|129
1628059500000|2021-08-04 06:45:00|10910.5|10909.8|10910|10909.3|10911.6|10910.9|10909.7|10909|195
1628059800000|2021-08-04 06:50:00|10909.9|10909.2|10909.8|10908.8|10910.5|10909.7|10909.5|10908.7|180
1628060100000|2021-08-04 06:55:00|10909.7|10908.7|10907.6|10906.9|10909.7|10908.7|10907.1|10906.2|208
1628060400000|2021-08-04 07:00:00|10907.7|10907|10909|10908|10909|10908.2|10907.3|10906.4|311
1628060700000|2021-08-04 07:05:00|10908.9|10907.9|10908.9|10907.9|10909.8|10908.9|10908.1|10907.1|243
1628061000000|2021-08-04 07:10:00|10909|10908|10908.8|10908.1|10910.9|10910|10908.2|10907.4|323
1628061300000|2021-08-04 07:15:00|10908.7|10908|10910.6|10909.9|10911.3|10910.5|10908.2|10907.4|313
1628061600000|2021-08-04 07:20:00|10910.7|10910|10913.1|10912.4|10913.2|10912.5|10909.3|10908.6|352
1628061900000|2021-08-04 07:25:00|10913.2|10912.5|10913.6|10912.9|10914.5|10913.7|10912.1|10911.3|306
1628062200000|2021-08-04 07:30:00|10913.7|10913|10912.1|10911.4|10914.8|10914.1|10912.1|10911.4|332
1628062500000|2021-08-04 07:35:00|10912|10911.3|10909.2|10908.2|10912.4|10911.5|10908.1|10907.2|356
1628062800000|2021-08-04 07:40:00|10909|10908.3|10911.8|10911.1|10912|10911.3|10908.9|10908.2|275
1628063100000|2021-08-04 07:45:00|10911.9|10911.2|10912|10911|10912.5|10911.5|10910.2|10909.4|267
1628063400000|2021-08-04 07:50:00|10911.7|10911.1|10911.6|10910.6|10912.2|10911.4|10910.7|10910|172
1628063700000|2021-08-04 07:55:00|10911.7|10910.7|10910.7|10910|10913|10912.3|10910.5|10909.8|297
1628064000000|2021-08-04 08:00:00|10910.6|10909.9|10912|10911|10912.2|10911.3|10910.5|10909.7|255
1628064300000|2021-08-04 08:05:00|10911.9|10910.9|10911.6|10910.9|10912.2|10911.3|10910|10909.2|249
1628064600000|2021-08-04 08:10:00|10911.8|10910.8|10913.3|10912.6|10913.5|10912.8|10911.1|10910.3|248
1628064900000|2021-08-04 08:15:00|10913.2|10912.5|10918.2|10917.5|10920.1|10919.1|10913.2|10912.5|374
1628065200000|2021-08-04 08:20:00|10918.3|10917.6|10919|10918.3|10920.6|10919.7|10918.1|10917.4|364
1628065500000|2021-08-04 08:25:00|10918.9|10918.2|10920.6|10919.9|10920.7|10919.9|10918|10917.3|254
1628065800000|2021-08-04 08:30:00|10920.7|10920|10921.5|10920.8|10923.3|10922.6|10920.7|10919.9|346
1628066100000|2021-08-04 08:35:00|10921.4|10920.7|10922.5|10921.8|10924.3|10923.4|10921.2|10920.4|329
1628066400000|2021-08-04 08:40:00|10922.6|10921.9|10920.8|10920.1|10922.6|10921.9|10920.6|10919.9|299
1628066700000|2021-08-04 08:45:00|10920.7|10920|10917.6|10916.9|10920.8|10920.1|10917.6|10916.9|299
1628067000000|2021-08-04 08:50:00|10917.7|10916.7|10919.3|10918.6|10920.3|10919.5|10917.6|10916.7|265
1628067300000|2021-08-04 08:55:00|10919.4|10918.7|10919.6|10918.9|10921.3|10920.6|10918.1|10917.4|261
1628067600000|2021-08-04 09:00:00|10919.7|10919|10918.8|10918.1|10920.8|10920|10918.8|10918|290
1628067900000|2021-08-04 09:05:00|10918.9|10918.2|10919|10918.3|10919.1|10918.4|10917.3|10916.6|209
1628068200000|2021-08-04 09:10:00|10919.1|10918.4|10919.4|10918.7|10921.4|10920.7|10919|10918.3|254
1628068500000|2021-08-04 09:15:00|10919.5|10918.8|10919.3|10918.6|10921|10920.1|10918.8|10918|227
1628068800000|2021-08-04 09:20:00|10919.4|10918.7|10921|10920.3|10921.8|10921.1|10919.3|10918.5|220
1628069100000|2021-08-04 09:25:00|10921.2|10920.5|10919.3|10918.6|10921.4|10920.6|10918.8|10917.9|233
1628069400000|2021-08-04 09:30:00|10919.2|10918.5|10919.1|10918.1|10920.4|10919.5|10918.2|10917.4|220
1628069700000|2021-08-04 09:35:00|10919|10918|10919.3|10918.6|10920.2|10919.3|10918.2|10917.4|234
1628070000000|2021-08-04 09:40:00|10919.2|10918.5|10917.6|10916.6|10919.5|10918.7|10916.9|10916.1|235
1628070300000|2021-08-04 09:45:00|10917.7|10916.7|10917.6|10916.6|10917.8|10917.1|10916.3|10915.6|186
1628070600000|2021-08-04 09:50:00|10917.7|10916.7|10917.7|10916.7|10918.8|10918|10917.6|10916.7|186
1628070900000|2021-08-04 09:55:00|10917.6|10917|10917.2|10916.2|10919|10918.2|10916.8|10916.1|253
1628071200000|2021-08-04 10:00:00|10917.3|10916.3|10919.6|10918.6|10919.6|10918.8|10916.9|10916.2|229
1628071500000|2021-08-04 10:05:00|10919.5|10918.5|10920.1|10919.1|10920.2|10919.5|10919.3|10918.5|169
1628071800000|2021-08-04 10:10:00|10920|10919|10918.3|10917.6|10920.1|10919.2|10918.1|10917.4|185
1628072100000|2021-08-04 10:15:00|10918.6|10917.9|10917.1|10916.1|10918.7|10918|10916.9|10916|138
1628072400000|2021-08-04 10:20:00|10917.2|10916.2|10918.1|10917.4|10918.1|10917.4|10917.1|10916.2|254
1628072700000|2021-08-04 10:25:00|10918.2|10917.5|10918.1|10917.4|10918.9|10918|10918|10917.2|138
1628073000000|2021-08-04 10:30:00|10918|10917.3|10918.2|10917.2|10918.3|10917.5|10916.2|10915.4|228
1628073300000|2021-08-04 10:35:00|10918.1|10917.4|10918.8|10917.8|10919.6|10918.9|10918.1|10917.3|172
1628073600000|2021-08-04 10:40:00|10918.5|10917.7|10919.9|10919.2|10920.2|10919.4|10918|10917.2|137
1628073900000|2021-08-04 10:45:00|10920|10919.3|10916.9|10916.2|10920.2|10919.4|10916|10915.3|280
1628074200000|2021-08-04 10:50:00|10916.8|10916.1|10914.7|10914|10917.5|10916.6|10914.4|10913.5|210
1628074500000|2021-08-04 10:55:00|10914.8|10914.1|10913.6|10912.6|10915.1|10914.4|10912.6|10911.7|256
1628074800000|2021-08-04 11:00:00|10913.5|10912.5|10908.6|10907.9|10914.7|10913.9|10907.9|10907.1|374
1628075100000|2021-08-04 11:05:00|10908.7|10908|10911.2|10910.5|10911.3|10910.5|10908.6|10907.8|315
1628075400000|2021-08-04 11:10:00|10911.1|10910.4|10909.9|10908.9|10911.3|10910.4|10908.7|10908|275
1628075700000|2021-08-04 11:15:00|10909.8|10909.1|10908.5|10907.8|10910|10909.2|10907.4|10906.7|230
1628076000000|2021-08-04 11:20:00|10908.6|10907.9|10908.6|10907.9|10908.9|10908.2|10907.7|10906.9|205
1628076300000|2021-08-04 11:25:00|10908.5|10907.8|10906.3|10905.6|10908.6|10907.9|10903.8|10902.9|318
1628076600000|2021-08-04 11:30:00|10906.2|10905.5|10904.5|10903.5|10907.7|10906.9|10903.8|10903.1|266
1628076900000|2021-08-04 11:35:00|10904.3|10903.6|10905.2|10904.5|10906|10905.1|10903.5|10902.8|286
1628077200000|2021-08-04 11:40:00|10905.3|10904.6|10903.2|10902.5|10906|10905.2|10901.8|10901|273
1628077500000|2021-08-04 11:45:00|10903|10902.3|10903.6|10902.9|10903.7|10903|10901.7|10900.9|300
1628077800000|2021-08-04 11:50:00|10903.5|10902.8|10904.9|10903.9|10905.5|10904.6|10902.8|10901.9|288
1628078100000|2021-08-04 11:55:00|10904.8|10903.8|10904.4|10903.7|10906|10905.1|10903.9|10903.2|249
1628078400000|2021-08-04 12:00:00|10904.3|10903.6|10901.7|10901|10905|10904.3|10901.4|10900.7|399
1628078700000|2021-08-04 12:05:00|10901.6|10900.9|10896.9|10896.2|10901.7|10901|10896.9|10896.2|341
1628079000000|2021-08-04 12:10:00|10896.8|10896.1|10906.4|10904.6|10906.7|10904.7|10895.6|10894.9|472
1628079300000|2021-08-04 12:15:00|10906.9|10904.7|10885.1|10884.1|10907|10904.9|10879.5|10878.5|1417
1628079600000|2021-08-04 12:20:00|10885|10884.3|10885.5|10884.8|10888.5|10887.8|10883|10882|867
1628079900000|2021-08-04 12:25:00|10885.6|10884.6|10886.7|10885.7|10886.9|10886.2|10879.4|10878.7|760
1628080200000|2021-08-04 12:30:00|10886.9|10885.9|10885.4|10884.7|10887.7|10886.9|10882.2|10881.5|744
1628080500000|2021-08-04 12:35:00|10885.3|10884.6|10884.8|10884.1|10888.3|10887.6|10882.7|10881.9|635
1628080800000|2021-08-04 12:40:00|10884.9|10884.2|10884|10883.3|10886.2|10885.5|10882.1|10881.4|583
1628081100000|2021-08-04 12:45:00|10883.9|10883.2|10881.1|10880.4|10884.7|10884|10880|10879.3|512
1628081400000|2021-08-04 12:50:00|10881|10880.3|10879.9|10879.2|10881.5|10880.8|10878.1|10877.2|582
1628081700000|2021-08-04 12:55:00|10880|10879.3|10877.2|10876.5|10882.7|10882|10876.4|10875.4|644
1628082000000|2021-08-04 13:00:00|10877|10876.3|10875.6|10874.9|10879.1|10878.4|10875.6|10874.8|584
1628082300000|2021-08-04 13:05:00|10876.1|10875.4|10876.3|10875.6|10877|10876.3|10874.6|10873.8|548
1628082600000|2021-08-04 13:10:00|10876.6|10875.9|10877.6|10876.9|10878|10877.3|10874.7|10874|473
1628082900000|2021-08-04 13:15:00|10877.5|10876.8|10878.2|10877.5|10878.8|10878|10876.9|10876.2|408
1628083200000|2021-08-04 13:20:00|10878.1|10877.4|10878.6|10877.9|10878.6|10877.9|10876.8|10876.1|287
1628083500000|2021-08-04 13:25:00|10878.5|10877.8|10879.3|10878.6|10879.5|10878.6|10877.2|10876.5|284
1628083800000|2021-08-04 13:30:00|10879.2|10878.5|10874|10873.3|10880.9|10880.2|10872.6|10871.8|638
1628084100000|2021-08-04 13:35:00|10874.1|10873.4|10876.6|10875.9|10878.2|10877.5|10873.5|10872.8|484
1628084400000|2021-08-04 13:40:00|10876.4|10875.7|10878.9|10877.9|10879|10878.1|10874.9|10874|405
1628084700000|2021-08-04 13:45:00|10878.5|10877.5|10884.2|10883.5|10884.2|10883.5|10876.2|10875.5|560
1628085000000|2021-08-04 13:50:00|10884.7|10884|10885.3|10884.3|10888.3|10887.5|10883.7|10882.9|746
1628085300000|2021-08-04 13:55:00|10885.2|10884.6|10883.9|10882.9|10885.4|10884.7|10882.6|10881.2|417
1628085600000|2021-08-04 14:00:00|10883.8|10882.8|10911.2|10910.2|10917|10915.7|10883.8|10882.8|1601
1628085900000|2021-08-04 14:05:00|10911.3|10910.3|10928.1|10927.1|10929.8|10928.8|10910.6|10909.6|1369
1628086200000|2021-08-04 14:10:00|10928.2|10927.2|10938.5|10937.5|10940.8|10939.8|10926.3|10925.4|1371
1628086500000|2021-08-04 14:15:00|10938.4|10937.4|10943.1|10942.1|10949.2|10948.5|10937.7|10936.7|1300
1628086800000|2021-08-04 14:20:00|10943.2|10942.2|10946.8|10946.1|10950.7|10949.7|10943|10942|1036
1628087100000|2021-08-04 14:25:00|10947.1|10946.4|10954.7|10953.7|10958|10957.3|10947.1|10946.3|1109
1628087400000|2021-08-04 14:30:00|10954.4|10953.4|10952.5|10951.8|10957.8|10957.1|10949|10948.3|1002
1628087700000|2021-08-04 14:35:00|10952.6|10951.9|10954.5|10953.8|10957.7|10957|10952.6|10951.6|854
1628088000000|2021-08-04 14:40:00|10954.6|10953.9|10960.8|10959.8|10963.2|10962.2|10951.8|10951|887
1628088300000|2021-08-04 14:45:00|10961.1|10960.1|10955.2|10954.5|10961.4|10960.5|10953.5|10952.7|945
1628088600000|2021-08-04 14:50:00|10955.3|10954.6|10955.4|10954.7|10959.4|10958.6|10954.4|10953.7|687
1628088900000|2021-08-04 14:55:00|10955.5|10954.8|10956.6|10955.9|10960.8|10960.1|10955.3|10954.6|771
1628089200000|2021-08-04 15:00:00|10956.8|10956.1|10955.2|10954.2|10957.7|10956.9|10952.7|10952|868
1628089500000|2021-08-04 15:05:00|10955.1|10954.4|10959.8|10959.1|10960.1|10959.2|10955.1|10954.4|682
1628089800000|2021-08-04 15:10:00|10960|10959|10961.4|10960.4|10968.1|10967.1|10958.6|10957.8|703
1628090100000|2021-08-04 15:15:00|10961.6|10960.6|10960.4|10959.4|10964.7|10963.7|10959.3|10958.6|718
1628090400000|2021-08-04 15:20:00|10960.5|10959.7|10959|10958.3|10961.2|10960.5|10956.9|10956.1|627
1628090700000|2021-08-04 15:25:00|10958.9|10958.2|10956.2|10955.5|10960.8|10960.1|10955.2|10954.3|614
1628091000000|2021-08-04 15:30:00|10956.3|10955.6|10955.4|10954.4|10957.9|10957.2|10954.5|10953.7|450
1628091300000|2021-08-04 15:35:00|10955.3|10954.3|10952.2|10951.5|10955.7|10954.8|10951.7|10950.9|530
1628091600000|2021-08-04 15:40:00|10952.3|10951.6|10951|10950.3|10953.4|10952.7|10949|10948.3|564
1628091900000|2021-08-04 15:45:00|10951.1|10950.1|10950.5|10949.8|10953.6|10952.8|10950.4|10949.7|455
1628092200000|2021-08-04 15:50:00|10950.4|10949.7|10948|10947.3|10952.5|10951.7|10947.9|10947.2|453
1628092500000|2021-08-04 15:55:00|10948.2|10947.5|10943.2|10942.5|10948.6|10947.9|10943.1|10942.4|582
1628092800000|2021-08-04 16:00:00|10943.1|10942.4|10948.4|10947.7|10949|10948.2|10943.1|10942.3|599
1628093100000|2021-08-04 16:05:00|10948.3|10947.6|10950|10949|10952|10951|10947.7|10947|472
1628093400000|2021-08-04 16:10:00|10949.9|10948.9|10953.2|10952.5|10953.2|10952.5|10948.6|10947.6|456
1628093700000|2021-08-04 16:15:00|10953.3|10952.6|10954.5|10953.8|10955.5|10954.6|10953.2|10952.3|440
1628094000000|2021-08-04 16:20:00|10954.4|10953.7|10953.8|10953.1|10955.4|10954.7|10953.5|10952.6|366
1628094300000|2021-08-04 16:25:00|10953.7|10953|10953.2|10952.5|10954.1|10953.4|10952.1|10951.2|411
1628094600000|2021-08-04 16:30:00|10953.1|10952.4|10949.9|10949.2|10953.2|10952.5|10949.6|10948.8|431
1628094900000|2021-08-04 16:35:00|10950.2|10949.5|10951.2|10950.5|10951.3|10950.5|10949.9|10949.2|246
1628095200000|2021-08-04 16:40:00|10951.1|10950.4|10950.8|10949.8|10951.9|10951.2|10948.6|10947.9|342
1628095500000|2021-08-04 16:45:00|10950.7|10950|10952.2|10951.5|10952.5|10951.8|10950.6|10949.8|392
1628095800000|2021-08-04 16:50:00|10952.1|10951.4|10953.5|10952.5|10953.8|10952.9|10952.1|10951.4|295
1628096100000|2021-08-04 16:55:00|10953.3|10952.6|10952.5|10951.5|10954.1|10953.3|10950.5|10949.5|375
1628096400000|2021-08-04 17:00:00|10952.4|10951.4|10950.5|10949.8|10952.4|10951.5|10949.6|10948.9|432
1628096700000|2021-08-04 17:05:00|10950.4|10949.7|10951.6|10950.9|10951.7|10951|10949.1|10948.3|276
1628097000000|2021-08-04 17:10:00|10951.7|10951|10950|10949.3|10951.8|10951|10950|10949.1|267
1628097300000|2021-08-04 17:15:00|10949.9|10949.2|10948.8|10948.1|10950.1|10949.3|10948|10947.1|369
1628097600000|2021-08-04 17:20:00|10948.7|10948|10947.8|10947.1|10949.6|10948.9|10947.6|10946.9|294
1628097900000|2021-08-04 17:25:00|10947.7|10947|10947.5|10946.8|10948.3|10947.6|10947.1|10946.3|275
1628098200000|2021-08-04 17:30:00|10947.4|10946.7|10948.7|10948|10949.4|10948.6|10947|10946.3|278
1628098500000|2021-08-04 17:35:00|10948.2|10947.5|10948.3|10947.6|10948.9|10948.2|10947.5|10946.8|242
1628098800000|2021-08-04 17:40:00|10948.5|10947.8|10948.6|10947.9|10949.3|10948.5|10947.8|10947.1|160
1628099100000|2021-08-04 17:45:00|10948.7|10948|10948.6|10947.9|10950.1|10949.2|10948.5|10947.8|178
1628099400000|2021-08-04 17:50:00|10948.5|10947.8|10949.2|10948.5|10949.3|10948.5|10948|10947.3|139
1628099700000|2021-08-04 17:55:00|10948.9|10948.2|10950.5|10949.8|10951.1|10950.4|10948.8|10948.1|230
1628100000000|2021-08-04 18:00:00|10950.2|10949.5|10949.2|10948.5|10950.6|10949.9|10948.7|10947.9|286
1628100300000|2021-08-04 18:05:00|10949.3|10948.6|10949.3|10948.6|10950.1|10949.4|10948.6|10947.8|245
1628100600000|2021-08-04 18:10:00|10949.2|10948.5|10946.4|10945.7|10949.3|10948.5|10946.2|10945.5|266
1628100900000|2021-08-04 18:15:00|10946.3|10945.6|10945.8|10945.1|10947.1|10946.3|10945.6|10944.8|220
1628101200000|2021-08-04 18:20:00|10945.7|10945|10946.5|10945.5|10946.8|10946.1|10945.5|10944.8|170
1628101500000|2021-08-04 18:25:00|10946.6|10945.6|10948.9|10947.9|10948.9|10947.9|10946.2|10945.4|284
1628101800000|2021-08-04 18:30:00|10948.8|10948.1|10949.1|10948.1|10949.2|10948.2|10947.4|10946.6|366
1628102100000|2021-08-04 18:35:00|10949.2|10948.2|10949.2|10948.2|10950|10949.3|10948.2|10947.5|247
1628102400000|2021-08-04 18:40:00|10949.1|10948.1|10949.4|10948.7|10950.2|10949.4|10948.7|10947.9|262
1628102700000|2021-08-04 18:45:00|10949.3|10948.6|10949.5|10948.8|10950.4|10949.7|10949|10948.3|282
1628103000000|2021-08-04 18:50:00|10949.4|10948.7|10950.8|10949.8|10952|10951.1|10948.9|10948|308
1628103300000|2021-08-04 18:55:00|10950.7|10949.7|10946.9|10946.2|10950.8|10949.9|10946.8|10946|373
1628103600000|2021-08-04 19:00:00|10946.7|10946|10946.9|10946.2|10948.3|10947.5|10946.7|10946|266
1628103900000|2021-08-04 19:05:00|10946.8|10946.1|10946.9|10946.2|10947.7|10946.8|10946.4|10945.7|227
1628104200000|2021-08-04 19:10:00|10947|10946.3|10945.9|10945.2|10947|10946.3|10945.9|10945|273
1628104500000|2021-08-04 19:15:00|10946|10945|10945.8|10945.1|10946.4|10945.6|10945.4|10944.5|190
1628104800000|2021-08-04 19:20:00|10945.7|10945|10945|10944|10946|10945.2|10944|10943.2|184
1628105100000|2021-08-04 19:25:00|10944.9|10943.9|10945.2|10944.5|10945.3|10944.5|10944.7|10943.9|158
1628105400000|2021-08-04 19:30:00|10945.1|10944.4|10945.9|10945.2|10946.7|10945.9|10945.1|10944.4|285
1628105700000|2021-08-04 19:35:00|10946|10945.3|10945.4|10944.7|10946.5|10945.8|10945.2|10944.5|236
1628106000000|2021-08-04 19:40:00|10945.5|10944.8|10945.8|10945.1|10946.7|10945.9|10945.5|10944.8|222
1628106300000|2021-08-04 19:45:00|10945.7|10945|10945.6|10944.9|10946.2|10945.3|10945.1|10944.3|173
1628106600000|2021-08-04 19:50:00|10945.7|10945|10945.3|10944.3|10945.7|10945|10943.9|10943.1|173
1628106900000|2021-08-04 19:55:00|10945.2|10944.2|10947.2|10946.5|10947.6|10946.6|10944.7|10943.8|294
1628107200000|2021-08-04 20:00:00|10947.1|10946.4|10946.5|10945.5|10947.3|10946.5|10945.8|10945|282
1628107500000|2021-08-04 20:05:00|10946.6|10945.6|10946.4|10945.7|10948.3|10947.5|10946|10945.1|188
1628107800000|2021-08-04 20:10:00|10946.5|10945.5|10946.6|10945.6|10946.7|10945.9|10946|10945|154
1628108100000|2021-08-04 20:15:00|10946.4|10945.7|10946.6|10945.6|10946.7|10945.8|10945.9|10945.1|128
1628108400000|2021-08-04 20:20:00|10946.4|10945.7|10945.4|10944.4|10946.5|10945.7|10945.3|10944.3|167
1628108700000|2021-08-04 20:25:00|10945.1|10944.2|10946.4|10945.4|10947.3|10946.4|10945.1|10944.1|132
1628109000000|2021-08-04 20:30:00|10946.2|10945.5|10949|10948|10949.5|10948.5|10946.1|10945.1|109
1628109300000|2021-08-04 20:35:00|10949.1|10948.1|10948.3|10947.3|10949.5|10948.5|10948.3|10947.3|70
1628109600000|2021-08-04 20:40:00|10948.4|10947.4|10948.8|10947.8|10949.3|10948.3|10948.3|10947.3|88
1628109900000|2021-08-04 20:45:00|10948.7|10947.7|10948.9|10947.9|10949|10948|10948.7|10947.7|27
1628110200000|2021-08-04 20:50:00|10949|10948|10948.4|10947.4|10949.3|10948|10948.3|10947.3|119
1628110500000|2021-08-04 20:55:00|10948.6|10947.6|10949.1|10947.3|10949.3|10948.2|10948|10946.8|146
1628110800000|2021-08-04 21:00:00|10949.4|10947.8|10949.5|10947|10949.7|10947.9|10949.4|10946.8|35
1628111100000|2021-08-04 21:05:00|10949.7|10946.7|10949.5|10946.4|10950.1|10947|10948.8|10946.2|1020
1628111400000|2021-08-04 21:10:00|10949.9|10946.6|10948.6|10946.8|10949.9|10947|10947.5|10945.9|1251
1628111700000|2021-08-04 21:15:00|10948.5|10946.5|10948.4|10946|10949.3|10947.1|10947.6|10945.9|977
1628112000000|2021-08-04 21:20:00|10948.5|10946.1|10948.4|10946.5|10949.9|10947.1|10947.4|10945.5|1319
1628112300000|2021-08-04 21:25:00|10948.1|10946.2|10949.8|10947.2|10950.1|10947.6|10947.7|10946|967
1628112600000|2021-08-04 21:30:00|10949.7|10947.1|10949.7|10947.1|10950.2|10947.3|10949.1|10946.3|539
1628112900000|2021-08-04 21:35:00|10949.6|10947|10949.6|10947.1|10950.2|10947.5|10949.3|10946.6|683
1628113200000|2021-08-04 21:40:00|10949.7|10947|10949.8|10946.9|10949.9|10947.3|10949.3|10946.7|383
1628113500000|2021-08-04 21:45:00|10949.5|10947|10949.4|10946.7|10949.9|10947.2|10949.1|10946.5|757
1628113800000|2021-08-04 21:50:00|10949.5|10946.8|10949.1|10946.9|10949.9|10947.1|10949|10946.4|421
1628114100000|2021-08-04 21:55:00|10949.3|10946.5|10949.5|10946.4|10951.7|10946.9|10949|10945.2|623
1628114400000|2021-08-04 22:00:00|10949.4|10946.3|10947.8|10946.8|10949.4|10947.1|10947.1|10945.1|323
1628114700000|2021-08-04 22:05:00|10947.9|10946.9|10947.9|10946.9|10948.1|10947.1|10947.2|10946.1|142
1628115000000|2021-08-04 22:10:00|10948|10947|10948.2|10947.2|10948.4|10947.3|10947.7|10946.7|123
1628115300000|2021-08-04 22:15:00|10948.1|10947.1|10950.3|10949.3|10951.3|10950.3|10948.1|10947.1|160
1628115600000|2021-08-04 22:20:00|10950.2|10949.2|10951.9|10950.9|10951.9|10950.9|10950.2|10949.2|142
1628115900000|2021-08-04 22:25:00|10951.7|10950.7|10952.4|10951.4|10952.7|10951.7|10951.7|10950.7|125
1628116200000|2021-08-04 22:30:00|10952.5|10951.5|10952.9|10951.9|10953.1|10952.2|10952.3|10951.3|78
1628116500000|2021-08-04 22:35:00|10953|10952|10950.8|10949.8|10953.1|10952|10950.8|10949.8|99
1628116800000|2021-08-04 22:40:00|10951|10950|10951|10950|10951.5|10950.5|10950.2|10949|125
1628117100000|2021-08-04 22:45:00|10950.9|10949.9|10950.1|10949.1|10950.9|10949.9|10949.9|10948.8|119
1628117400000|2021-08-04 22:50:00|10950|10949|10949.9|10948.9|10950.4|10949.4|10949.7|10948.6|68
1628117700000|2021-08-04 22:55:00|10950|10949|10949.4|10948.4|10950.4|10949.4|10949.2|10948.2|83
1628118000000|2021-08-04 23:00:00|10949.3|10948.3|10948.4|10947.4|10949.6|10948.9|10948.2|10947.2|111
1628118300000|2021-08-04 23:05:00|10948.5|10947.5|10949|10948.3|10949.3|10948.4|10948.2|10947.2|89
1628118600000|2021-08-04 23:10:00|10949.1|10948.4|10948.8|10947.8|10949.6|10948.6|10948.7|10947.7|58
1628118900000|2021-08-04 23:15:00|10948.7|10947.7|10949.4|10948.7|10950.5|10949.6|10948.7|10947.7|107
1628119200000|2021-08-04 23:20:00|10949.3|10948.6|10950|10949|10950.1|10949.2|10948.2|10947.3|158
1628119500000|2021-08-04 23:25:00|10950.1|10949.1|10950.6|10949.9|10951|10950|10949.5|10948.6|116
1628119800000|2021-08-04 23:30:00|10950.5|10949.8|10950.5|10949.5|10950.7|10949.9|10949.8|10948.8|121
1628120100000|2021-08-04 23:35:00|10950.6|10949.6|10951.1|10950.4|10951.6|10950.7|10949.7|10948.9|123
1628120400000|2021-08-04 23:40:00|10951|10950|10948.9|10947.9|10951.2|10950.2|10948.7|10947.8|150
1628120700000|2021-08-04 23:45:00|10948.8|10947.8|10951.9|10950.9|10952|10951.2|10948.8|10947.8|153
1628121000000|2021-08-04 23:50:00|10951.8|10950.8|10950.7|10949.7|10951.9|10951.1|10950.5|10949.6|83
1628121300000|2021-08-04 23:55:00|10950.8|10949.8|10953.7|10953|10954.3|10953.5|10950.7|10949.7|240
1628121600000|2021-08-05 00:00:00|10953.8|10953.1|10954.5|10953.5|10955.4|10954.5|10952.4|10951.7|403
1628121900000|2021-08-05 00:05:00|10954.3|10953.6|10954|10953|10954.7|10953.8|10951.9|10951|256
1628122200000|2021-08-05 00:10:00|10954.1|10953.1|10956.3|10955.6|10956.6|10955.8|10953.3|10952.6|244
1628122500000|2021-08-05 00:15:00|10956.4|10955.7|10957.4|10956.7|10957.7|10957|10954|10953|323
1628122800000|2021-08-05 00:20:00|10957.6|10956.6|10957.6|10956.9|10960.1|10959.2|10957.5|10956.6|340
1628123100000|2021-08-05 00:25:00|10958|10957.3|10959.4|10958.7|10959.4|10958.7|10957.4|10956.7|288
1628123400000|2021-08-05 00:30:00|10959.5|10958.8|10960.6|10959.9|10961.6|10960.9|10959.3|10958.4|276
1628123700000|2021-08-05 00:35:00|10960.8|10960.1|10961|10960.3|10961.9|10961.2|10959.3|10958.4|238
1628124000000|2021-08-05 00:40:00|10961.5|10960.8|10960.5|10959.8|10962|10961.3|10960.3|10959.6|190
1628124300000|2021-08-05 00:45:00|10960.6|10959.9|10960.7|10960|10961.1|10960.4|10959.5|10958.6|147
1628124600000|2021-08-05 00:50:00|10960.8|10960.1|10965.1|10964.4|10965.9|10965.1|10958.2|10957.4|675
1628124900000|2021-08-05 00:55:00|10965.4|10964.1|10969.2|10968.2|10969.7|10968.7|10962.7|10962|594
1628125200000|2021-08-05 01:00:00|10969.1|10968.4|10966.3|10965.6|10969.1|10968.4|10965.4|10964.7|408
1628125500000|2021-08-05 01:05:00|10966.4|10965.7|10965.3|10964.6|10966.4|10965.7|10963.9|10963.2|307
1628125800000|2021-08-05 01:10:00|10965.4|10964.7|10965.7|10964.7|10965.8|10964.9|10964|10963.3|242
1628126100000|2021-08-05 01:15:00|10965.6|10964.6|10964.1|10963.4|10966.9|10966|10964.1|10963.2|290
1628126400000|2021-08-05 01:20:00|10964.2|10963.5|10964.9|10963.9|10966.1|10965.4|10964.2|10963.5|219
1628126700000|2021-08-05 01:25:00|10964.8|10963.8|10966.1|10965.4|10966.2|10965.4|10963.9|10963|228
1628127000000|2021-08-05 01:30:00|10966|10965.3|10966.3|10965.6|10967.2|10966.3|10965.3|10964.5|272
1628127300000|2021-08-05 01:35:00|10966.1|10965.4|10967.2|10966.5|10969|10968.2|10966.1|10965.4|323
1628127600000|2021-08-05 01:40:00|10967.1|10966.4|10965|10964|10967.2|10966.5|10964.9|10964|227
1628127900000|2021-08-05 01:45:00|10964.9|10964.2|10965|10964|10965.6|10964.7|10964.4|10963.7|164
1628128200000|2021-08-05 01:50:00|10965.1|10964.1|10965.2|10964.5|10966.7|10965.7|10964.3|10963.6|274
1628128500000|2021-08-05 01:55:00|10965.3|10964.6|10968.5|10967.8|10968.6|10967.9|10965.1|10964.4|269
1628128800000|2021-08-05 02:00:00|10968.2|10967.5|10964|10963.3|10968.5|10967.8|10963.3|10962.6|303
1628129100000|2021-08-05 02:05:00|10964.1|10963.4|10965.6|10964.9|10966.1|10965.4|10963.5|10962.8|252
1628129400000|2021-08-05 02:10:00|10965.8|10965.1|10966.5|10965.5|10966.8|10965.9|10965.5|10964.8|189
1628129700000|2021-08-05 02:15:00|10966.7|10965.7|10968.7|10968|10969.6|10968.9|10966.5|10965.7|198
1628130000000|2021-08-05 02:20:00|10968.9|10968.2|10969.6|10968.9|10969.8|10969|10967.7|10967|170
1628130300000|2021-08-05 02:25:00|10969.7|10969|10969.6|10968.6|10972.2|10971.5|10969.3|10968.5|291
1628130600000|2021-08-05 02:30:00|10969.5|10968.5|10970.5|10969.5|10970.6|10969.9|10968.5|10967.8|238
1628130900000|2021-08-05 02:35:00|10970.6|10969.6|10968.2|10967.5|10970.6|10969.7|10968|10967.2|203
1628131200000|2021-08-05 02:40:00|10968.1|10967.4|10968.2|10967.5|10969|10968.1|10968|10967.3|143
1628131500000|2021-08-05 02:45:00|10968.3|10967.6|10968.5|10967.8|10969.9|10969.2|10968.1|10967.4|208
1628131800000|2021-08-05 02:50:00|10968.6|10967.9|10968.3|10967.6|10969.6|10968.9|10967.7|10966.9|172
1628132100000|2021-08-05 02:55:00|10968.4|10967.4|10967.7|10967|10968.5|10967.7|10967.4|10966.7|185
1628132400000|2021-08-05 03:00:00|10967.6|10966.9|10967.2|10966.5|10968.2|10967.5|10966.1|10965.2|203
1628132700000|2021-08-05 03:05:00|10967.1|10966.4|10965.5|10964.8|10967.2|10966.5|10965|10964.2|264
1628133000000|2021-08-05 03:10:00|10965.6|10964.9|10967.4|10966.4|10967.4|10966.6|10965.6|10964.7|196
1628133300000|2021-08-05 03:15:00|10967.3|10966.6|10967.2|10966.5|10967.9|10967.2|10965.9|10965.1|175
1628133600000|2021-08-05 03:20:00|10967.3|10966.6|10967.2|10966.5|10967.8|10967.1|10966.7|10966|172
1628133900000|2021-08-05 03:25:00|10967.3|10966.6|10967.2|10966.5|10967.8|10967|10965.9|10965|193
1628134200000|2021-08-05 03:30:00|10967|10966.3|10967.2|10966.5|10968|10967.2|10966.8|10966.1|114
1628134500000|2021-08-05 03:35:00|10967.1|10966.4|10968.3|10967.6|10968.6|10967.7|10967.1|10966.3|120
1628134800000|2021-08-05 03:40:00|10968.4|10967.7|10968.5|10967.5|10968.9|10968.1|10967.9|10967.2|125
1628135100000|2021-08-05 03:45:00|10968.6|10967.6|10968.2|10967.5|10969.7|10968.8|10968.1|10967.4|178
1628135400000|2021-08-05 03:50:00|10968.3|10967.6|10968.3|10967.6|10969|10968.2|10968.2|10967.3|106
1628135700000|2021-08-05 03:55:00|10968.2|10967.5|10967.8|10967.1|10969|10968|10967.8|10967.1|122
1628136000000|2021-08-05 04:00:00|10967.9|10967.2|10967.9|10967.2|10968.4|10967.6|10967|10966.3|148
1628136300000|2021-08-05 04:05:00|10968.1|10967.4|10968.1|10967.4|10968.5|10967.8|10967.8|10967.1|100
1628136600000|2021-08-05 04:10:00|10968.2|10967.5|10969.6|10968.9|10970.3|10969.5|10968.2|10967.5|182
1628136900000|2021-08-05 04:15:00|10969.5|10968.8|10968.4|10967.7|10969.6|10968.9|10968|10967.3|169
1628137200000|2021-08-05 04:20:00|10968.5|10967.8|10969|10968|10969.6|10968.8|10968.4|10967.7|126
1628137500000|2021-08-05 04:25:00|10969.1|10968.1|10968.8|10968.1|10970|10969.1|10968.7|10968|154
1628137800000|2021-08-05 04:30:00|10968.9|10968.2|10969.2|10968.5|10969.5|10968.8|10968.8|10968|148
1628138100000|2021-08-05 04:35:00|10968.8|10968.1|10969.8|10969.1|10970.2|10969.3|10968.7|10967.9|239
1628138400000|2021-08-05 04:40:00|10969.9|10968.9|10968.5|10967.8|10970.3|10969.4|10968|10967.1|228
1628138700000|2021-08-05 04:45:00|10968.6|10967.9|10967|10966|10968.6|10967.9|10966.1|10965.3|169
1628139000000|2021-08-05 04:50:00|10966.8|10966.1|10966.9|10966.2|10967.5|10966.7|10966.6|10965.9|119
1628139300000|2021-08-05 04:55:00|10967|10966.3|10967.2|10966.5|10967.7|10966.9|10966.5|10965.7|204
1628139600000|2021-08-05 05:00:00|10967.3|10966.6|10966.8|10965.8|10967.6|10966.7|10966.5|10965.7|198
1628139900000|2021-08-05 05:05:00|10966.7|10965.7|10966.3|10965.3|10966.8|10966|10965.7|10964.9|124
1628140200000|2021-08-05 05:10:00|10966.1|10965.4|10966|10965|10966.3|10965.5|10965.7|10965|133
1628140500000|2021-08-05 05:15:00|10965.5|10964.8|10965.5|10964.5|10966.2|10965.3|10965.2|10964.3|125
1628140800000|2021-08-05 05:20:00|10965.3|10964.6|10965.2|10964.5|10966|10965.2|10965|10964.2|122
1628141100000|2021-08-05 05:25:00|10965.3|10964.6|10965.9|10965.2|10966|10965.3|10964.6|10963.9|185
1628141400000|2021-08-05 05:30:00|10966|10965.3|10965.7|10965|10966.1|10965.3|10965.1|10964.3|160
1628141700000|2021-08-05 05:35:00|10965.8|10965.1|10966|10965.3|10966.1|10965.3|10964.9|10964.2|137
1628142000000|2021-08-05 05:40:00|10965.9|10965.2|10967.5|10966.8|10967.8|10967.1|10965.9|10965.2|177
1628142300000|2021-08-05 05:45:00|10967.6|10966.9|10968.2|10967.5|10969.7|10968.9|10967.5|10966.8|240
1628142600000|2021-08-05 05:50:00|10968.3|10967.6|10967.7|10967|10968.3|10967.6|10967|10966.3|153
1628142900000|2021-08-05 05:55:00|10967.6|10966.9|10966.4|10965.7|10968.2|10967.5|10966|10965.3|239
1628143200000|2021-08-05 06:00:00|10966.5|10965.5|10968.5|10967.8|10969.1|10968.3|10966.3|10965.4|247
1628143500000|2021-08-05 06:05:00|10968.6|10967.9|10967.4|10966.4|10968.6|10967.9|10965.3|10964.3|305
1628143800000|2021-08-05 06:10:00|10967.5|10966.5|10967.7|10967|10968.4|10967.6|10966.8|10966|219
1628144100000|2021-08-05 06:15:00|10967.8|10967.1|10966.4|10965.7|10967.8|10967.1|10965.4|10964.7|182
1628144400000|2021-08-05 06:20:00|10966.5|10965.5|10965.3|10964.6|10967.3|10966.6|10964.9|10964.2|224
1628144700000|2021-08-05 06:25:00|10965|10964.3|10967|10966|10967|10966|10964|10963.1|448
1628145000000|2021-08-05 06:30:00|10967.2|10966.5|10969.8|10968.8|10970.3|10969.3|10966.7|10965.9|279
1628145300000|2021-08-05 06:35:00|10969.9|10968.9|10974.5|10973.5|10975.8|10974.9|10969.5|10968.6|396
1628145600000|2021-08-05 06:40:00|10974.4|10973.4|10968.7|10968|10975.1|10974.3|10968.7|10968|439
1628145900000|2021-08-05 06:45:00|10968.8|10968.1|10969|10968.3|10969.9|10969.2|10967.7|10966.9|346
1628146200000|2021-08-05 06:50:00|10968.9|10968.2|10965.3|10964.6|10969.7|10968.9|10964.6|10963.9|429
1628146500000|2021-08-05 06:55:00|10965.2|10964.5|10965.9|10965.2|10966.8|10965.9|10963.8|10963.1|442
1628146800000|2021-08-05 07:00:00|10966.2|10965.3|10964.2|10963.2|10968.6|10967.8|10963.4|10962.5|543
1628147100000|2021-08-05 07:05:00|10964.1|10963.4|10967.5|10966.8|10969.5|10968.8|10963.6|10962.9|561
1628147400000|2021-08-05 07:10:00|10967.6|10966.9|10965.3|10964.3|10968.6|10967.7|10965.1|10964.3|413
1628147700000|2021-08-05 07:15:00|10965.4|10964.7|10969.1|10968.1|10969.9|10969.1|10964.9|10964.2|419
1628148000000|2021-08-05 07:20:00|10969|10968|10968.8|10967.8|10971.5|10970.6|10967.8|10966.9|564
1628148300000|2021-08-05 07:25:00|10968.6|10967.9|10967|10966.3|10969.9|10969.1|10967|10966.3|282
1628148600000|2021-08-05 07:30:00|10966|10965.3|10965.5|10964.8|10966.6|10965.6|10964.1|10963.1|484
1628148900000|2021-08-05 07:35:00|10965.4|10964.7|10966.7|10966|10966.9|10966.1|10963.9|10963.1|378
1628149200000|2021-08-05 07:40:00|10966.6|10965.9|10965.2|10964.5|10969.1|10968.1|10964.5|10963.8|367
1628149500000|2021-08-05 07:45:00|10965.1|10964.4|10959.3|10958.3|10965.6|10964.8|10957.8|10957|490
1628149800000|2021-08-05 07:50:00|10959.4|10958.4|10957.7|10956.7|10959.9|10959.1|10955.3|10954.6|468
1628150100000|2021-08-05 07:55:00|10957.6|10956.6|10957.6|10956.6|10959|10958.3|10956|10955.2|422
1628150400000|2021-08-05 08:00:00|10957.5|10956.8|10958.3|10957.3|10958.3|10957.4|10955|10954.2|355
1628150700000|2021-08-05 08:05:00|10958.1|10957.4|10957.2|10956.5|10960.2|10959.3|10955.8|10954.8|376
1628151000000|2021-08-05 08:10:00|10957.5|10956.8|10958.7|10958|10958.9|10958.2|10957.2|10956.4|268
1628151300000|2021-08-05 08:15:00|10959|10958.3|10959.1|10958.4|10960.3|10959.5|10957.4|10956.7|405
1628151600000|2021-08-05 08:20:00|10959.2|10958.5|10961.5|10960.5|10962.7|10962|10958.8|10958|358
1628151900000|2021-08-05 08:25:00|10961.4|10960.4|10961.9|10961.2|10962.6|10961.8|10960.8|10960|333
1628152200000|2021-08-05 08:30:00|10962|10961.3|10963.2|10962.5|10964.5|10963.5|10961.7|10960.9|394
1628152500000|2021-08-05 08:35:00|10963.1|10962.4|10965.4|10964.4|10965.4|10964.5|10961.8|10961|404
1628152800000|2021-08-05 08:40:00|10965.3|10964.6|10967.2|10966.2|10967.3|10966.3|10964.3|10963.6|377
1628153100000|2021-08-05 08:45:00|10967.1|10966.1|10965.6|10964.9|10967.1|10966.2|10963.9|10963|388
1628153400000|2021-08-05 08:50:00|10965.5|10964.8|10964.2|10963.2|10966.7|10965.9|10962.5|10961.8|322
1628153700000|2021-08-05 08:55:00|10964.1|10963.1|10960.7|10959.7|10964.7|10963.8|10959.8|10959.1|388
1628154000000|2021-08-05 09:00:00|10960.6|10959.6|10958.8|10957.8|10961.4|10960.4|10958.5|10957.8|341
1628154300000|2021-08-05 09:05:00|10958.7|10957.7|10960.7|10959.7|10961.4|10960.5|10957.8|10956.9|328
1628154600000|2021-08-05 09:10:00|10960.6|10959.6|10961.3|10960.3|10962.3|10961.4|10960.3|10959.3|294
1628154900000|2021-08-05 09:15:00|10961.2|10960.2|10960.4|10959.4|10961.7|10960.8|10959.4|10958.6|243
1628155200000|2021-08-05 09:20:00|10960.5|10959.5|10959.6|10958.9|10960.5|10959.6|10957.6|10956.8|343
1628155500000|2021-08-05 09:25:00|10959.8|10958.8|10961.8|10960.8|10962|10961|10959.5|10958.7|325
1628155800000|2021-08-05 09:30:00|10961.5|10960.7|10963.8|10962.8|10964.5|10963.6|10961.3|10960.5|361
1628156100000|2021-08-05 09:35:00|10963.7|10962.7|10963.2|10962.2|10963.8|10963|10961.7|10960.8|169
1628156400000|2021-08-05 09:40:00|10963.1|10962.4|10961.8|10960.8|10963.4|10962.5|10960.5|10959.8|180
1628156700000|2021-08-05 09:45:00|10961.7|10960.7|10959.7|10958.7|10961.7|10960.7|10959.2|10958.2|231
1628157000000|2021-08-05 09:50:00|10959.4|10958.6|10961.8|10961.1|10962|10961.2|10959.3|10958.4|292
1628157300000|2021-08-05 09:55:00|10961.7|10961|10959.8|10959.1|10963.3|10962.5|10958.9|10958|336
1628157600000|2021-08-05 10:00:00|10959.9|10959.2|10957|10956|10960|10959.2|10956.5|10955.7|310
1628157900000|2021-08-05 10:05:00|10956.8|10956.1|10956.5|10955.8|10957.5|10956.6|10954.2|10953.3|348
1628158200000|2021-08-05 10:10:00|10956.4|10955.7|10956.5|10955.8|10957.8|10956.9|10954.9|10954.1|256
1628158500000|2021-08-05 10:15:00|10956.6|10955.9|10952.5|10951.5|10956.7|10956|10951.9|10951|436
1628158800000|2021-08-05 10:20:00|10952.1|10951.4|10954.8|10954.1|10954.9|10954.2|10951.9|10951|333
1628159100000|2021-08-05 10:25:00|10954.9|10953.9|10954.1|10953.1|10956.3|10955.4|10953.8|10952.9|282
1628159400000|2021-08-05 10:30:00|10954.2|10953.2|10955.5|10954.8|10955.6|10954.8|10952.7|10951.9|293
1628159700000|2021-08-05 10:35:00|10955.4|10954.7|10952.1|10951.1|10957|10956.2|10951.9|10951.1|306
1628160000000|2021-08-05 10:40:00|10952|10951|10952|10951|10953|10952.1|10950|10949|314
1628160300000|2021-08-05 10:45:00|10952.1|10951.1|10949.5|10948.8|10953.1|10952.3|10949.4|10948.6|335
1628160600000|2021-08-05 10:50:00|10949.4|10948.7|10944.5|10943.8|10949.8|10948.9|10943.7|10942.8|372
1628160900000|2021-08-05 10:55:00|10944.4|10943.7|10946.9|10945.9|10947.4|10946.5|10944.2|10943.4|353
1628161200000|2021-08-05 11:00:00|10946.7|10946|10945.7|10945|10947.6|10946.9|10943|10942.2|685
1628161500000|2021-08-05 11:05:00|10945.9|10945.2|10948.4|10947.7|10948.7|10948|10945.7|10945|663
1628161800000|2021-08-05 11:10:00|10948.6|10947.6|10947.5|10946.5|10948.7|10947.9|10946.6|10945.8|373
1628162100000|2021-08-05 11:15:00|10947.4|10946.4|10944.5|10943.8|10947.5|10946.7|10944.1|10943.4|338
1628162400000|2021-08-05 11:20:00|10944.4|10943.7|10942.6|10941.9|10944.6|10943.8|10941.4|10940.5|512
1628162700000|2021-08-05 11:25:00|10942.7|10942|10943.9|10943.2|10944|10943.2|10941.4|10940.6|438
1628163000000|2021-08-05 11:30:00|10943.8|10943.1|10941.9|10941.2|10943.9|10943.2|10940.8|10940.1|319
1628163300000|2021-08-05 11:35:00|10942.1|10941.1|10944.7|10943.7|10944.8|10944|10941.7|10940.9|348
1628163600000|2021-08-05 11:40:00|10944.5|10943.8|10943.2|10942.5|10945.4|10944.7|10943|10942.1|342
1628163900000|2021-08-05 11:45:00|10943.3|10942.3|10942.9|10942.2|10943.4|10942.5|10941.9|10941.1|254
1628164200000|2021-08-05 11:50:00|10942.8|10942.1|10943.3|10942.6|10944.8|10943.9|10942.3|10941.5|272
1628164500000|2021-08-05 11:55:00|10943.2|10942.5|10943.2|10942.5|10943.5|10942.7|10942.1|10941.4|243
1628164800000|2021-08-05 12:00:00|10943.3|10942.6|10945.3|10944.3|10945.6|10944.9|10942.6|10941.8|418
1628165100000|2021-08-05 12:05:00|10945.4|10944.6|10948.2|10947.2|10948.8|10947.9|10945.4|10944.4|353
1628165400000|2021-08-05 12:10:00|10948.1|10947.4|10953.2|10952.5|10953.3|10952.6|10947.8|10947.1|349
1628165700000|2021-08-05 12:15:00|10953.1|10952.4|10952.6|10951.9|10955.1|10954.4|10952.6|10951.9|474
1628166000000|2021-08-05 12:20:00|10952.7|10952|10954.7|10953.7|10955.4|10954.7|10952.1|10951.4|445
1628166300000|2021-08-05 12:25:00|10954.6|10953.9|10960.4|10959.4|10960.9|10959.7|10954.6|10953.9|491
1628166600000|2021-08-05 12:30:00|10961.2|10958.9|10958.6|10957.9|10964|10963|10957.4|10956.4|758
1628166900000|2021-08-05 12:35:00|10958.5|10957.8|10956.3|10955.3|10960.3|10959.3|10954.7|10954|653
1628167200000|2021-08-05 12:40:00|10956.4|10955.4|10957.4|10956.7|10959.1|10958.4|10955.2|10954.3|559
1628167500000|2021-08-05 12:45:00|10957.6|10956.9|10961.2|10960.2|10961.9|10961.2|10957.2|10956.4|695
1628167800000|2021-08-05 12:50:00|10961.5|10960.5|10956.8|10955.8|10961.7|10960.9|10956.7|10955.8|584
1628168100000|2021-08-05 12:55:00|10957|10956|10959.8|10958.8|10961.8|10960.9|10954.9|10954|661
1628168400000|2021-08-05 13:00:00|10959.6|10958.9|10958.6|10957.6|10962.1|10961.4|10957.7|10957|635
1628168700000|2021-08-05 13:05:00|10958.7|10957.7|10959.6|10958.6|10961.1|10960.2|10958.1|10957.3|483
1628169000000|2021-08-05 13:10:00|10959.5|10958.8|10958.9|10957.9|10961|10960|10958.7|10957.8|510
1628169300000|2021-08-05 13:15:00|10959|10958|10957.1|10956.1|10959.1|10958.4|10956.3|10955.4|450
1628169600000|2021-08-05 13:20:00|10956.9|10956.2|10960.5|10959.8|10960.5|10959.8|10956.5|10955.7|389
1628169900000|2021-08-05 13:25:00|10960.4|10959.7|10958.5|10957.8|10961|10960.1|10957.9|10957|486
1628170200000|2021-08-05 13:30:00|10958.6|10957.9|10961.4|10960.7|10963|10962.1|10956.8|10956|717
1628170500000|2021-08-05 13:35:00|10961.5|10960.8|10964.5|10963.8|10964.5|10963.8|10960.3|10959.5|534
1628170800000|2021-08-05 13:40:00|10964.6|10963.9|10970.8|10970.1|10971|10970.3|10964.5|10963.8|734
1628171100000|2021-08-05 13:45:00|10970.9|10970.2|10973|10972.3|10974|10973.3|10970.6|10969.7|762
1628171400000|2021-08-05 13:50:00|10973.2|10972.5|10972.3|10971.6|10975.4|10974.7|10971.5|10970.8|575
1628171700000|2021-08-05 13:55:00|10972.2|10971.5|10970.1|10969.4|10972.4|10971.6|10969.5|10968.7|590
1628172000000|2021-08-05 14:00:00|10970.3|10969.3|10976.2|10975.5|10976.7|10975.8|10969.7|10968.8|598
1628172300000|2021-08-05 14:05:00|10976.3|10975.6|10975.3|10974.6|10978.3|10977.6|10972.5|10971.7|646
1628172600000|2021-08-05 14:10:00|10975.4|10974.7|10969|10968|10976.1|10975.4|10968.5|10967.8|746
1628172900000|2021-08-05 14:15:00|10968.8|10968.1|10967.6|10966.9|10971.4|10970.6|10967.2|10966.4|662
1628173200000|2021-08-05 14:20:00|10967.5|10966.8|10969.1|10968.4|10969.5|10968.8|10965.5|10964.8|630
1628173500000|2021-08-05 14:25:00|10969.2|10968.5|10967.8|10966.8|10969.2|10968.5|10965.2|10964.3|507
1628173800000|2021-08-05 14:30:00|10967.9|10966.9|10973.4|10972.7|10973.6|10972.8|10967.7|10966.9|537
1628174100000|2021-08-05 14:35:00|10973.3|10972.6|10973.7|10973|10974.4|10973.7|10972.3|10971.5|511
1628174400000|2021-08-05 14:40:00|10973.9|10973.2|10974.6|10973.9|10975.9|10975|10973.6|10972.7|497
1628174700000|2021-08-05 14:45:00|10974.5|10973.8|10970.6|10969.9|10977|10976.3|10970.5|10969.7|643
1628175000000|2021-08-05 14:50:00|10970.5|10969.8|10969.7|10969|10972.6|10971.9|10969.2|10968.3|463
1628175300000|2021-08-05 14:55:00|10969.8|10969.1|10970.4|10969.7|10972.1|10971.4|10968.6|10967.8|596
1628175600000|2021-08-05 15:00:00|10970.5|10969.8|10970|10969.3|10972.4|10971.6|10968.7|10968|628
1628175900000|2021-08-05 15:05:00|10969.9|10969.2|10967.7|10967|10969.9|10969.2|10967.5|10966.7|420
1628176200000|2021-08-05 15:10:00|10967.6|10966.9|10968.9|10968.2|10969.2|10968.5|10967.6|10966.9|334
1628176500000|2021-08-05 15:15:00|10969|10968.3|10971.7|10971|10972.6|10971.8|10968.6|10967.9|363
1628176800000|2021-08-05 15:20:00|10971.6|10970.9|10974.1|10973.1|10974.2|10973.5|10971.1|10970.4|374
1628177100000|2021-08-05 15:25:00|10973.9|10973.2|10974.5|10973.8|10975.7|10974.9|10973.4|10972.6|345
1628177400000|2021-08-05 15:30:00|10974.6|10973.9|10972.5|10971.8|10975.2|10974.5|10972|10971.1|359
1628177700000|2021-08-05 15:35:00|10972.6|10971.9|10976.7|10975.7|10976.7|10975.8|10972|10971.3|282
1628178000000|2021-08-05 15:40:00|10976.3|10975.3|10976.5|10975.5|10977.7|10976.9|10976|10975.3|354
1628178300000|2021-08-05 15:45:00|10976.4|10975.4|10977.9|10977.2|10978.2|10977.5|10975.5|10974.8|255
1628178600000|2021-08-05 15:50:00|10977.8|10977.1|10976.9|10975.9|10978.7|10978|10976.6|10975.7|364
1628178900000|2021-08-05 15:55:00|10976.7|10976|10976.5|10975.8|10978.2|10977.4|10976.3|10975.6|352
1628179200000|2021-08-05 16:00:00|10976.3|10975.6|10974.9|10974.2|10976.9|10976.1|10974.8|10974.1|291
1628179500000|2021-08-05 16:05:00|10974.8|10974.1|10974.2|10973.5|10975.2|10974.5|10973.4|10972.6|265
1628179800000|2021-08-05 16:10:00|10974.3|10973.6|10972.6|10971.6|10974.7|10973.8|10971.5|10970.8|223
1628180100000|2021-08-05 16:15:00|10972.7|10971.9|10972.6|10971.9|10973.7|10972.9|10972.3|10971.5|253
1628180400000|2021-08-05 16:20:00|10972.7|10971.7|10971.4|10970.4|10973.4|10972.5|10971.2|10970.4|170
1628180700000|2021-08-05 16:25:00|10971.3|10970.6|10969.9|10969.2|10971.5|10970.6|10969.6|10968.9|137
1628181000000|2021-08-05 16:30:00|10970|10969.3|10970.7|10970|10971.4|10970.7|10969.9|10969.2|214
1628181300000|2021-08-05 16:35:00|10970.6|10969.9|10972.6|10971.9|10972.9|10972.2|10970.5|10969.8|243
1628181600000|2021-08-05 16:40:00|10972.7|10972|10971.2|10970.5|10972.8|10972.1|10970.8|10970.1|286
1628181900000|2021-08-05 16:45:00|10971.1|10970.4|10972|10971.3|10972.5|10971.6|10971.1|10970.4|191
1628182200000|2021-08-05 16:50:00|10972.1|10971.4|10973.4|10972.7|10973.7|10973|10972|10971.3|225
1628182500000|2021-08-05 16:55:00|10973.5|10972.8|10974.3|10973.6|10974.9|10974.2|10973.4|10972.7|180
1628182800000|2021-08-05 17:00:00|10974.4|10973.7|10975.7|10975|10976|10975.3|10974.3|10973.5|213
1628183100000|2021-08-05 17:05:00|10975.9|10974.9|10974.8|10974.1|10976.2|10975.5|10974.4|10973.7|229
1628183400000|2021-08-05 17:10:00|10974.7|10974|10974.4|10973.7|10975.3|10974.6|10974|10973.1|233
1628183700000|2021-08-05 17:15:00|10974.5|10973.8|10976.1|10975.1|10976.4|10975.7|10974.3|10973.5|278
1628184000000|2021-08-05 17:20:00|10976.2|10975.2|10976.3|10975.6|10977.1|10976.4|10975.9|10975.1|230
1628184300000|2021-08-05 17:25:00|10976.4|10975.7|10976.7|10976|10977.1|10976.4|10976.1|10975.4|163
1628184600000|2021-08-05 17:30:00|10976.8|10976.1|10977.7|10977|10977.8|10977.1|10976.6|10975.9|119
1628184900000|2021-08-05 17:35:00|10977.6|10976.9|10977.7|10977|10978.2|10977.5|10977.1|10976.4|195
1628185200000|2021-08-05 17:40:00|10977.9|10977.2|10978.6|10977.9|10979.2|10978.5|10977.1|10976.4|165
1628185500000|2021-08-05 17:45:00|10978.5|10977.8|10978.9|10978.2|10979.2|10978.5|10978.4|10977.6|143
1628185800000|2021-08-05 17:50:00|10979|10978.3|10977.6|10976.9|10979.2|10978.4|10977.5|10976.8|190
1628186100000|2021-08-05 17:55:00|10977.5|10976.8|10977.2|10976.5|10977.9|10977.2|10977|10976.3|225
1628186400000|2021-08-05 18:00:00|10977.1|10976.4|10978.2|10977.5|10978.4|10977.7|10977.1|10976.4|194
1628186700000|2021-08-05 18:05:00|10978.3|10977.6|10978.3|10977.6|10978.8|10977.9|10978|10977.3|213
1628187000000|2021-08-05 18:10:00|10978.2|10977.5|10977.1|10976.4|10978.5|10977.8|10976.5|10975.8|215
1628187300000|2021-08-05 18:15:00|10977|10976.3|10977.6|10976.9|10977.9|10977.1|10977|10976.3|144
1628187600000|2021-08-05 18:20:00|10977.5|10976.8|10976.6|10975.9|10977.9|10977.1|10976.5|10975.8|133
1628187900000|2021-08-05 18:25:00|10976.8|10976.1|10976|10975.3|10976.9|10976.1|10975.4|10974.7|195
1628188200000|2021-08-05 18:30:00|10975.9|10975.2|10976.5|10975.8|10977.3|10976.6|10975.9|10975.2|249
1628188500000|2021-08-05 18:35:00|10976.6|10975.9|10976.7|10976|10977.2|10976.5|10976.4|10975.7|146
1628188800000|2021-08-05 18:40:00|10976.6|10975.9|10977.7|10977|10977.9|10977.1|10976.6|10975.9|76
1628189100000|2021-08-05 18:45:00|10977.6|10976.9|10979.1|10978.1|10979.1|10978.1|10977|10976.2|138
1628189400000|2021-08-05 18:50:00|10978.6|10977.9|10978.8|10978.1|10979|10978.3|10977.8|10976.9|157
1628189700000|2021-08-05 18:55:00|10978.9|10978.2|10975|10974.3|10979.1|10978.2|10974.5|10973.8|233
1628190000000|2021-08-05 19:00:00|10975.3|10974.6|10976|10975.3|10976.9|10976.1|10975.2|10974.5|144
1628190300000|2021-08-05 19:05:00|10975.8|10975.1|10975.8|10975.1|10976.3|10975.3|10975.4|10974.6|185
1628190600000|2021-08-05 19:10:00|10975.9|10975.2|10975.9|10975.2|10976|10975.2|10974.8|10974|203
1628190900000|2021-08-05 19:15:00|10976|10975.3|10976.4|10975.7|10976.7|10975.9|10975.9|10975.1|149
1628191200000|2021-08-05 19:20:00|10976.5|10975.8|10974.7|10974|10976.5|10975.8|10974.7|10973.8|239
1628191500000|2021-08-05 19:25:00|10974.8|10974.1|10974.2|10973.2|10974.8|10974.1|10973.2|10972.4|205
1628191800000|2021-08-05 19:30:00|10974.1|10973.4|10973.5|10972.8|10975.1|10974.2|10973.4|10972.6|161
1628192100000|2021-08-05 19:35:00|10973.6|10972.9|10973.2|10972.5|10973.9|10973|10973|10972.1|267
1628192400000|2021-08-05 19:40:00|10973.1|10972.4|10973.9|10973.2|10974.2|10973.4|10973|10972.1|235
1628192700000|2021-08-05 19:45:00|10974|10973.3|10973.8|10972.8|10974.6|10973.8|10973.5|10972.7|243
1628193000000|2021-08-05 19:50:00|10973.7|10972.7|10974.4|10973.7|10974.7|10973.9|10973.6|10972.7|191
1628193300000|2021-08-05 19:55:00|10974.5|10973.8|10976.1|10975.4|10977|10976.3|10974.2|10973.4|255
1628193600000|2021-08-05 20:00:00|10976|10975.3|10977.8|10977.1|10978.6|10977.6|10975.4|10974.6|287
1628193900000|2021-08-05 20:05:00|10977.9|10976.9|10976|10975|10979.1|10978.2|10975.5|10974.5|166
1628194200000|2021-08-05 20:10:00|10975.9|10974.9|10976.4|10975.7|10976.8|10976|10975.8|10974.9|100
1628194500000|2021-08-05 20:15:00|10976.6|10975.6|10977|10976.3|10977.4|10976.4|10976.3|10975.6|64
1628194800000|2021-08-05 20:20:00|10977.1|10976.1|10977.8|10976.8|10978|10977|10977|10976.1|103
1628195100000|2021-08-05 20:25:00|10977.9|10976.9|10977.6|10976.6|10978|10977.1|10977.2|10976.2|158
1628195400000|2021-08-05 20:30:00|10977.5|10976.5|10978.6|10977.6|10978.9|10977.9|10977.5|10976.5|92
1628195700000|2021-08-05 20:35:00|10978.5|10977.5|10978.5|10977.5|10978.6|10977.8|10978.3|10977.4|90
1628196000000|2021-08-05 20:40:00|10978.3|10977.6|10979|10978|10979.1|10978.2|10978.2|10977.4|82
1628196300000|2021-08-05 20:45:00|10978.9|10977.9|10979|10978|10979.1|10978.2|10978.4|10977.4|134
1628196600000|2021-08-05 20:50:00|10979.1|10978.1|10978.5|10977.5|10979.1|10978.1|10977.6|10976.6|179
1628196900000|2021-08-05 20:55:00|10978.9|10977.9|10978.7|10976.3|10979.5|10978.2|10978.2|10976.3|170
1628197200000|2021-08-05 21:00:00|10979.5|10976.9|10978.6|10977.6|10979.5|10977.6|10977.4|10975|32
1628197500000|2021-08-05 21:05:00|10978.4|10977.4|10978.4|10974.9|10979.2|10978|10977.6|10974.7|724
1628197800000|2021-08-05 21:10:00|10978.5|10975|10979.1|10975.5|10979.2|10975.8|10976.1|10974.5|569
1628198100000|2021-08-05 21:15:00|10979|10975.8|10978.8|10976.1|10979.1|10976.3|10978.5|10974.6|582
1628198400000|2021-08-05 21:20:00|10978.7|10976.2|10978.6|10975.4|10979.5|10977.2|10978.3|10975.2|688
1628198700000|2021-08-05 21:25:00|10978.7|10975.8|10978|10975.4|10979|10976.3|10977.8|10975.1|203
1628199000000|2021-08-05 21:30:00|10977.9|10975.2|10978|10975.2|10978.4|10975.9|10977.5|10975.1|121
1628199300000|2021-08-05 21:35:00|10978.1|10975.3|10977.8|10975.7|10978.2|10975.9|10977.6|10975.1|111
1628199600000|2021-08-05 21:40:00|10977.6|10975.3|10977.8|10975.8|10978.4|10975.8|10977.5|10975.2|127
1628199900000|2021-08-05 21:45:00|10978|10975.2|10977.8|10975|10978.3|10976.1|10977.5|10975|159
1628200200000|2021-08-05 21:50:00|10977.7|10974.9|10977.8|10975|10978.3|10975.2|10977.4|10974.8|177
1628200500000|2021-08-05 21:55:00|10977.4|10975.1|10977.4|10974.8|10978.7|10975.1|10976.9|10974.8|121
1628200800000|2021-08-05 22:00:00|10977.7|10974.9|10976.8|10975.8|10978.1|10976.5|10976.6|10974.8|396
1628201100000|2021-08-05 22:05:00|10976.7|10975.7|10977.5|10976.5|10977.6|10976.6|10976.5|10975.4|195
1628201400000|2021-08-05 22:10:00|10977.4|10976.4|10978.9|10977.3|10979|10977.7|10977.4|10976.4|132
1628201700000|2021-08-05 22:15:00|10978.6|10977.6|10978.5|10977.5|10979.7|10978.2|10978.4|10977.4|66
1628202000000|2021-08-05 22:20:00|10978.4|10977.4|10977.3|10976.3|10978.5|10977.5|10977|10976|182
1628202300000|2021-08-05 22:25:00|10977.1|10976.1|10976.7|10975.7|10977.3|10976.3|10976.5|10975.3|123
1628202600000|2021-08-05 22:30:00|10976.8|10975.8|10977.8|10976.8|10978|10977|10976.8|10975.8|97
1628202900000|2021-08-05 22:35:00|10977.9|10976.9|10978.2|10977.2|10978.3|10977.3|10977.8|10976.8|81
1628203200000|2021-08-05 22:40:00|10978.1|10977.1|10979|10978|10979.1|10978.1|10977.9|10976.9|71
1628203500000|2021-08-05 22:45:00|10978.9|10977.9|10979|10978|10979.1|10978.1|10978.8|10977.8|33
1628203800000|2021-08-05 22:50:00|10979.1|10978.1|10979.5|10978.5|10979.6|10978.6|10978.9|10977.9|47
1628204100000|2021-08-05 22:55:00|10979.6|10978.6|10979|10978|10979.7|10978.7|10979|10978|60
1628204400000|2021-08-05 23:00:00|10979.1|10978.1|10978.1|10977.1|10979.2|10978.2|10978.1|10977.1|72
1628204700000|2021-08-05 23:05:00|10978.2|10977.2|10978|10977|10978.4|10977.5|10977.9|10976.9|219
1628205000000|2021-08-05 23:10:00|10977.9|10976.9|10977.9|10976.9|10978.1|10977.2|10977.3|10976.4|71
1628205300000|2021-08-05 23:15:00|10978|10977|10978.6|10977.6|10978.7|10977.9|10977.9|10976.9|82
1628205600000|2021-08-05 23:20:00|10978.5|10977.5|10977.5|10976.5|10978.6|10977.7|10977.3|10976.4|76
1628205900000|2021-08-05 23:25:00|10977.4|10976.4|10977.5|10976.5|10977.9|10977.1|10977.2|10976.3|153
1628206200000|2021-08-05 23:30:00|10977.4|10976.4|10976.8|10975.8|10977.6|10976.7|10976.7|10975.7|85
1628206500000|2021-08-05 23:35:00|10976.7|10975.7|10976.1|10975.1|10976.8|10975.8|10975.5|10974.7|122
1628206800000|2021-08-05 23:40:00|10976.2|10975.2|10976.3|10975.3|10976.9|10976.1|10976.2|10975.2|130
1628207100000|2021-08-05 23:45:00|10976.2|10975.5|10976.7|10976|10977.5|10976.6|10976.1|10975.4|119
1628207400000|2021-08-05 23:50:00|10976.8|10976.1|10976.3|10975.3|10977.2|10976.2|10976.2|10975.3|94
1628207700000|2021-08-05 23:55:00|10976.1|10975.4|10975.9|10974.9|10977.3|10976.5|10975.6|10974.8|226
1628208000000|2021-08-06 00:00:00|10975.8|10975.1|10979.2|10978.5|10979.2|10978.5|10974.7|10973.9|422
1628208300000|2021-08-06 00:05:00|10979.1|10978.4|10980.6|10979.6|10981.8|10980.9|10979.1|10978.3|342
1628208600000|2021-08-06 00:10:00|10980.7|10979.7|10983.6|10982.9|10983.6|10982.9|10980.5|10979.6|335
1628208900000|2021-08-06 00:15:00|10983.4|10982.7|10984.2|10983.2|10984.7|10983.9|10983|10982.1|276
1628209200000|2021-08-06 00:20:00|10984.3|10983.3|10984.9|10983.9|10985.9|10985.1|10984.1|10983.2|206
1628209500000|2021-08-06 00:25:00|10984.8|10983.8|10985.4|10984.7|10986.2|10985.3|10984.7|10983.8|246
1628209800000|2021-08-06 00:30:00|10985.6|10984.6|10986.2|10985.5|10988.3|10987.5|10985.1|10984.2|265
1628210100000|2021-08-06 00:35:00|10986.3|10985.6|10987|10986.3|10987.3|10986.6|10985|10984.2|158
1628210400000|2021-08-06 00:40:00|10987.1|10986.4|10984.8|10984.1|10987.1|10986.4|10984.8|10984|138
1628210700000|2021-08-06 00:45:00|10984.6|10983.9|10983|10982.3|10984.6|10983.9|10982.9|10982.2|179
1628211000000|2021-08-06 00:50:00|10983.1|10982.4|10987.3|10986.3|10988.7|10987.7|10983.1|10982.4|575
1628211300000|2021-08-06 00:55:00|10987.4|10986.4|10986.9|10985.9|10988.5|10987.7|10985.8|10984.8|405
1628211600000|2021-08-06 01:00:00|10987.1|10986.1|10984.2|10983.5|10987.1|10986.1|10983.7|10982.9|368
1628211900000|2021-08-06 01:05:00|10984.3|10983.6|10985.5|10984.8|10985.9|10985.1|10983.5|10982.8|267
1628212200000|2021-08-06 01:10:00|10985.7|10984.7|10986|10985.3|10987|10986.3|10985.7|10984.7|255
1628212500000|2021-08-06 01:15:00|10985.8|10985.1|10984.6|10983.9|10986.3|10985.4|10984.4|10983.5|266
1628212800000|2021-08-06 01:20:00|10984.7|10984|10984.9|10984.2|10985.3|10984.6|10984.3|10983.5|161
1628213100000|2021-08-06 01:25:00|10984.8|10984.1|10985.1|10984.1|10986.7|10985.9|10984.7|10983.9|282
1628213400000|2021-08-06 01:30:00|10984.8|10984|10985.5|10984.8|10985.7|10985|10984.7|10983.9|272
1628213700000|2021-08-06 01:35:00|10985.4|10984.7|10986.8|10985.8|10987.2|10986.4|10985.1|10984.3|217
1628214000000|2021-08-06 01:40:00|10986.6|10985.9|10986|10985|10987.3|10986.4|10984.8|10984|238
1628214300000|2021-08-06 01:45:00|10986.1|10985.1|10987.4|10986.7|10988.2|10987.5|10986|10985.1|235
1628214600000|2021-08-06 01:50:00|10987.6|10986.6|10987.3|10986.6|10988.1|10987.3|10986.1|10985.2|280
1628214900000|2021-08-06 01:55:00|10987.4|10986.4|10987.9|10987.2|10989.2|10988.4|10987.1|10986.2|215
1628215200000|2021-08-06 02:00:00|10987.8|10987.1|10987.9|10987.2|10988.3|10987.5|10987.2|10986.5|203
1628215500000|2021-08-06 02:05:00|10988|10987|10988.3|10987.3|10988.6|10987.8|10987.7|10987|138
1628215800000|2021-08-06 02:10:00|10988.2|10987.2|10987.6|10986.9|10988.3|10987.4|10987.2|10986.4|206
1628216100000|2021-08-06 02:15:00|10987.7|10987|10987.9|10987.2|10988.1|10987.3|10987.2|10986.4|136
1628216400000|2021-08-06 02:20:00|10987.8|10987.1|10986.5|10985.8|10988.1|10987.2|10986.5|10985.7|193
1628216700000|2021-08-06 02:25:00|10986.6|10985.9|10987.1|10986.4|10987.2|10986.5|10985.5|10984.6|162
1628217000000|2021-08-06 02:30:00|10987.2|10986.5|10988|10987.3|10988.3|10987.5|10987.1|10986.4|203
1628217300000|2021-08-06 02:35:00|10987.9|10987.2|10987.8|10987.1|10988.2|10987.5|10987.2|10986.3|194
1628217600000|2021-08-06 02:40:00|10987.9|10987.2|10987.8|10987.1|10988.3|10987.6|10987.8|10987|94
1628217900000|2021-08-06 02:45:00|10987.9|10987.2|10986.5|10985.8|10988.2|10987.4|10986.5|10985.6|183
1628218200000|2021-08-06 02:50:00|10986.6|10985.6|10987.2|10986.2|10988.7|10987.9|10986.1|10985.2|238
1628218500000|2021-08-06 02:55:00|10987.1|10986.4|10986.6|10985.9|10987.5|10986.8|10986.1|10985.4|135
1628218800000|2021-08-06 03:00:00|10986.7|10986|10986.6|10985.9|10988|10987.2|10986.4|10985.5|166
1628219100000|2021-08-06 03:05:00|10986.7|10985.7|10986.7|10986|10987.1|10986.3|10986.3|10985.4|138
1628219400000|2021-08-06 03:10:00|10986.5|10985.8|10986.5|10985.8|10987|10986.3|10986.4|10985.7|63
1628219700000|2021-08-06 03:15:00|10986.6|10985.9|10986.2|10985.5|10986.7|10985.9|10985.9|10985.2|84
1628220000000|2021-08-06 03:20:00|10986.1|10985.4|10986.4|10985.7|10986.7|10986|10986|10985.1|93
1628220300000|2021-08-06 03:25:00|10986.2|10985.5|10985.9|10985.2|10986.4|10985.7|10985.8|10984.9|108
1628220600000|2021-08-06 03:30:00|10986|10985.3|10986.7|10986|10987.1|10986.3|10985.9|10985.2|194
1628220900000|2021-08-06 03:35:00|10986.8|10986.1|10986.7|10986|10987.7|10987|10985.8|10985.1|197
1628221200000|2021-08-06 03:40:00|10986.6|10985.9|10986.5|10985.5|10987.5|10986.8|10986.3|10985.4|194
1628221500000|2021-08-06 03:45:00|10986.8|10985.8|10986.3|10985.6|10987.1|10986.3|10985.9|10985.2|111
1628221800000|2021-08-06 03:50:00|10986.4|10985.7|10986.1|10985.1|10986.5|10985.7|10985.9|10985.1|42
1628222100000|2021-08-06 03:55:00|10986|10985|10986.1|10985.4|10986.6|10985.8|10985.9|10985|70
1628222400000|2021-08-06 04:00:00|10986.2|10985.5|10986.5|10985.8|10986.6|10985.9|10985.6|10984.8|119
1628222700000|2021-08-06 04:05:00|10986.4|10985.7|10986.3|10985.6|10986.6|10985.8|10986.2|10985.3|93
1628223000000|2021-08-06 04:10:00|10986.4|10985.4|10987.2|10986.5|10987.6|10986.8|10986.2|10985.4|124
1628223300000|2021-08-06 04:15:00|10987.3|10986.6|10984.9|10984.2|10987.3|10986.6|10984.9|10984.2|129
1628223600000|2021-08-06 04:20:00|10985.1|10984.1|10984.6|10983.9|10985.2|10984.5|10984.5|10983.8|123
1628223900000|2021-08-06 04:25:00|10984.7|10984|10985.1|10984.4|10985.3|10984.5|10984.7|10984|110
1628224200000|2021-08-06 04:30:00|10985.2|10984.5|10984.9|10984.2|10985.5|10984.8|10984.8|10984|97
1628224500000|2021-08-06 04:35:00|10985|10984.3|10984.6|10983.9|10985.3|10984.5|10984.6|10983.9|105
1628224800000|2021-08-06 04:40:00|10984.8|10984.1|10983.8|10983.1|10985.2|10984.4|10983.7|10982.9|135
1628225100000|2021-08-06 04:45:00|10983.9|10983.2|10984.4|10983.4|10984.4|10983.6|10983.6|10982.9|140
1628225400000|2021-08-06 04:50:00|10984.3|10983.3|10982.8|10982.1|10984.6|10983.7|10982.7|10981.9|107
1628225700000|2021-08-06 04:55:00|10982.7|10982|10982.2|10981.5|10982.9|10982|10981.7|10980.9|139
1628226000000|2021-08-06 05:00:00|10982.1|10981.4|10982|10981.3|10982.7|10982|10981.8|10981|154
1628226300000|2021-08-06 05:05:00|10981.9|10981.2|10982.3|10981.6|10982.3|10981.6|10981.8|10981|114
1628226600000|2021-08-06 05:10:00|10982.4|10981.7|10981|10980.3|10982.8|10982|10981|10980.3|174
1628226900000|2021-08-06 05:15:00|10981.2|10980.5|10981.1|10980.4|10981.7|10980.9|10980.6|10979.9|188
1628227200000|2021-08-06 05:20:00|10981.2|10980.5|10981.6|10980.9|10982.2|10981.4|10981.1|10980.3|149
1628227500000|2021-08-06 05:25:00|10981.7|10981|10982|10981.3|10982.4|10981.5|10981.5|10980.8|95
1628227800000|2021-08-06 05:30:00|10981.9|10981.2|10983.1|10982.1|10983.2|10982.4|10981.9|10981.1|203
1628228100000|2021-08-06 05:35:00|10983.2|10982.2|10982.7|10982|10983.2|10982.4|10982.3|10981.4|156
1628228400000|2021-08-06 05:40:00|10982.8|10982.1|10982.4|10981.7|10983.1|10982.4|10982|10981.3|150
1628228700000|2021-08-06 05:45:00|10982.5|10981.8|10982.8|10982.1|10983|10982.3|10981.9|10981.2|127
1628229000000|2021-08-06 05:50:00|10982.7|10982|10981.9|10980.9|10982.8|10982.1|10981.5|10980.8|127
1628229300000|2021-08-06 05:55:00|10982|10981|10982|10981|10982.5|10981.8|10981.6|10980.8|154
1628229600000|2021-08-06 06:00:00|10982.1|10981.1|10982.5|10981.8|10983.8|10982.9|10981.8|10980.8|284
1628229900000|2021-08-06 06:05:00|10982.4|10981.7|10982.8|10982.1|10984.1|10983.3|10982.4|10981.6|210
1628230200000|2021-08-06 06:10:00|10982.7|10982|10982|10981.3|10983.4|10982.6|10981.5|10980.8|213
1628230500000|2021-08-06 06:15:00|10981.9|10981.2|10982.3|10981.6|10982.6|10981.8|10980.6|10979.9|216
1628230800000|2021-08-06 06:20:00|10982.4|10981.7|10983|10982.3|10983.9|10983.1|10981.6|10980.9|211
1628231100000|2021-08-06 06:25:00|10983.1|10982.4|10984.9|10984.2|10985|10984.2|10982.9|10982|179
1628231400000|2021-08-06 06:30:00|10984.8|10984.1|10984.5|10983.5|10985.1|10984.2|10983.4|10982.5|271
1628231700000|2021-08-06 06:35:00|10984.8|10983.8|10984.5|10983.5|10984.8|10984|10983.7|10982.8|173
1628232000000|2021-08-06 06:40:00|10984.4|10983.4|10979.6|10978.6|10984.4|10983.4|10977.9|10977|340
1628232300000|2021-08-06 06:45:00|10979.7|10978.7|10977.8|10977.1|10979.7|10978.9|10973.2|10972.5|418
1628232600000|2021-08-06 06:50:00|10977.7|10977|10978.4|10977.7|10979.1|10978.3|10976.9|10976.1|267
1628232900000|2021-08-06 06:55:00|10978.6|10977.6|10977.5|10976.8|10979.9|10979|10976.7|10975.8|295
1628233200000|2021-08-06 07:00:00|10977.9|10976.9|10976|10975.3|10979.2|10978.4|10974.5|10973.8|638
1628233500000|2021-08-06 07:05:00|10976.5|10975.5|10976.5|10975.8|10978|10977.1|10973.8|10973.1|469
1628233800000|2021-08-06 07:10:00|10976.8|10975.9|10977.2|10976.2|10978.5|10977.7|10976.6|10975.7|390
1628234100000|2021-08-06 07:15:00|10977.1|10976.1|10978.3|10977.6|10980|10979.2|10976.6|10975.7|545
1628234400000|2021-08-06 07:20:00|10978.1|10977.4|10977.2|10976.2|10978.3|10977.4|10976.4|10975.4|485
1628234700000|2021-08-06 07:25:00|10977.1|10976.1|10972.2|10971.5|10977.2|10976.4|10970.4|10969.4|532
1628235000000|2021-08-06 07:30:00|10972|10971.3|10974.1|10973.4|10975.4|10974.7|10971.9|10971.2|317
1628235300000|2021-08-06 07:35:00|10974|10973.3|10974.3|10973.6|10974.9|10974|10973|10972.2|323
1628235600000|2021-08-06 07:40:00|10974.2|10973.5|10974.3|10973.6|10974.9|10974.1|10972.9|10972|314
1628235900000|2021-08-06 07:45:00|10974.4|10973.4|10974.7|10973.7|10974.9|10974.1|10973.6|10972.9|284
1628236200000|2021-08-06 07:50:00|10974.3|10973.3|10973.6|10972.6|10975|10974.1|10972|10971.1|300
1628236500000|2021-08-06 07:55:00|10973.9|10972.9|10972.6|10971.9|10974.1|10973.3|10971.1|10970.2|333
1628236800000|2021-08-06 08:00:00|10972.7|10971.7|10973.2|10972.2|10974.6|10973.8|10972.4|10971.5|345
1628237100000|2021-08-06 08:05:00|10973.3|10972.3|10973.3|10972.3|10973.8|10973|10972.4|10971.5|267
1628237400000|2021-08-06 08:10:00|10973.4|10972.4|10974.3|10973.6|10974.8|10973.9|10972.6|10971.9|244
1628237700000|2021-08-06 08:15:00|10974.4|10973.7|10972.9|10972.2|10975|10974.2|10972.9|10972.2|199
1628238000000|2021-08-06 08:20:00|10973|10972.3|10973.1|10972.4|10974.1|10973.2|10971.7|10970.9|330
1628238300000|2021-08-06 08:25:00|10973.2|10972.5|10974.9|10974.2|10975.1|10974.2|10973.2|10972.5|295
1628238600000|2021-08-06 08:30:00|10974.8|10974.1|10974.8|10974.1|10975|10974.2|10972.4|10971.6|281
1628238900000|2021-08-06 08:35:00|10974.9|10974.2|10975.7|10974.7|10977.5|10976.5|10974.3|10973.5|250
1628239200000|2021-08-06 08:40:00|10975.5|10974.8|10974.7|10974|10976.8|10976|10974.4|10973.6|288
1628239500000|2021-08-06 08:45:00|10974.8|10973.8|10977.5|10976.5|10978.4|10977.6|10974.8|10973.8|209
1628239800000|2021-08-06 08:50:00|10977.3|10976.6|10977.9|10976.9|10978.7|10977.9|10977.2|10976.3|215
1628240100000|2021-08-06 08:55:00|10977.8|10977.2|10978.5|10977.8|10979.4|10978.6|10977.8|10977|264
1628240400000|2021-08-06 09:00:00|10978.6|10977.9|10978.1|10977.1|10979.8|10979|10978|10977|172
1628240700000|2021-08-06 09:05:00|10978|10977|10977.7|10977|10978.7|10977.7|10977.6|10976.8|187
1628241000000|2021-08-06 09:10:00|10977.8|10977.1|10978.4|10977.7|10978.6|10977.8|10975.9|10975.1|226
1628241300000|2021-08-06 09:15:00|10978.3|10977.6|10980|10979|10980.1|10979.3|10976.9|10976|268
1628241600000|2021-08-06 09:20:00|10979.9|10978.9|10981.2|10980.5|10981.7|10981|10979.9|10978.9|398
1628241900000|2021-08-06 09:25:00|10981.4|10980.4|10981.3|10980.3|10981.6|10980.9|10980|10979.2|287
1628242200000|2021-08-06 09:30:00|10981.1|10980.4|10982.6|10981.9|10983.2|10982.3|10980.8|10979.9|267
1628242500000|2021-08-06 09:35:00|10982.8|10981.8|10982.5|10981.8|10983.4|10982.4|10982.2|10981.4|278
1628242800000|2021-08-06 09:40:00|10982.6|10981.9|10980.9|10979.9|10982.9|10982.1|10980.7|10979.9|192
1628243100000|2021-08-06 09:45:00|10980.8|10980.2|10981.9|10981.2|10982.6|10981.6|10980.1|10979.3|220
1628243400000|2021-08-06 09:50:00|10981.8|10981.1|10981.5|10980.5|10982.6|10981.8|10980.9|10980.1|210
1628243700000|2021-08-06 09:55:00|10981.4|10980.4|10981.4|10980.7|10982.5|10981.5|10981|10980.3|192
1628244000000|2021-08-06 10:00:00|10981.6|10980.9|10979|10978|10981.9|10981|10978.5|10977.6|234
1628244300000|2021-08-06 10:05:00|10979.1|10978.1|10980.4|10979.7|10981.2|10980.5|10978.8|10977.9|364
1628244600000|2021-08-06 10:10:00|10980.3|10979.6|10981.3|10980.6|10981.7|10980.8|10979.9|10979.1|335
1628244900000|2021-08-06 10:15:00|10981.2|10980.5|10983.4|10982.7|10984.1|10983.4|10981.1|10980.4|241
1628245200000|2021-08-06 10:20:00|10983.3|10982.6|10983.8|10983.1|10985.2|10984.4|10983.1|10982.2|293
1628245500000|2021-08-06 10:25:00|10983.9|10983.2|10984.4|10983.7|10984.7|10984|10983.7|10982.9|185
1628245800000|2021-08-06 10:30:00|10984.3|10983.6|10981.9|10980.9|10984.4|10983.7|10981.1|10980.3|194
1628246100000|2021-08-06 10:35:00|10981.7|10980.7|10983|10982|10983|10982.1|10980.2|10979.2|223
1628246400000|2021-08-06 10:40:00|10982.9|10982.2|10982.8|10981.8|10984|10983.1|10981.9|10981.1|228
1628246700000|2021-08-06 10:45:00|10982.7|10981.7|10982.4|10981.4|10982.7|10981.9|10981|10980.3|245
1628247000000|2021-08-06 10:50:00|10982.3|10981.6|10982.1|10981.4|10983.4|10982.6|10981.7|10981|249
1628247300000|2021-08-06 10:55:00|10982|10981.3|10983.3|10982.3|10983.4|10982.5|10980.7|10979.8|283
1628247600000|2021-08-06 11:00:00|10983.1|10982.4|10982.6|10981.6|10983.8|10982.9|10982.2|10981.3|192
1628247900000|2021-08-06 11:05:00|10982.5|10981.8|10982.1|10981.1|10982.9|10982|10981.8|10981.1|142
1628248200000|2021-08-06 11:10:00|10982|10981|10981.8|10980.8|10982.5|10981.7|10981.6|10980.7|189
1628248500000|2021-08-06 11:15:00|10981.7|10980.7|10984.8|10983.8|10984.9|10984.1|10981.5|10980.7|270
1628248800000|2021-08-06 11:20:00|10984.6|10983.9|10982.8|10982.1|10984.7|10984|10982.3|10981.6|269
1628249100000|2021-08-06 11:25:00|10982.7|10982|10984|10983.3|10984.8|10983.9|10982.6|10981.7|285
1628249400000|2021-08-06 11:30:00|10984.1|10983.4|10983.9|10982.9|10985.3|10984.4|10983.3|10982.4|203
1628249700000|2021-08-06 11:35:00|10983.8|10983.1|10982|10981|10984.6|10983.9|10980.6|10979.9|189
1628250000000|2021-08-06 11:40:00|10981.9|10980.9|10980.8|10980.1|10982.4|10981.6|10980.2|10979.5|216
1628250300000|2021-08-06 11:45:00|10980.9|10980.2|10981|10980|10982.3|10981.4|10980.4|10979.7|169
1628250600000|2021-08-06 11:50:00|10981.1|10980.1|10979.7|10979|10981.5|10980.8|10979|10978.2|288
1628250900000|2021-08-06 11:55:00|10979.6|10978.9|10979.8|10978.8|10980.1|10979.2|10978.1|10977.2|291
1628251200000|2021-08-06 12:00:00|10979.9|10978.9|10980.4|10979.4|10982.1|10981.1|10978.9|10978.1|342
1628251500000|2021-08-06 12:05:00|10980.5|10979.7|10981.1|10980.1|10981.1|10980.2|10979.5|10978.8|345
1628251800000|2021-08-06 12:10:00|10981|10980|10979.9|10978.9|10982.1|10981.3|10979.3|10978.6|307
1628252100000|2021-08-06 12:15:00|10979.7|10979|10981.8|10981.1|10982.1|10981.2|10979|10978.1|363
1628252400000|2021-08-06 12:20:00|10982.3|10981.6|10983|10982|10983.2|10982.2|10978.9|10978.1|630
1628252700000|2021-08-06 12:25:00|10983.1|10982.1|10984.2|10978.2|10985.6|10982.7|10981.2|10977.3|675
1628253000000|2021-08-06 12:30:00|10984.4|10978.4|10999.6|10998.6|11005.6|11004.6|10984.2|10978.2|1943
1628253300000|2021-08-06 12:35:00|10999.8|10998.8|10999|10998|11002.7|11001.7|10992.5|10991.5|1381
1628253600000|2021-08-06 12:40:00|10998.9|10997.9|11006.7|11005.7|11010|11009|10996.7|10995.7|1403
1628253900000|2021-08-06 12:45:00|11006.8|11005.8|11008.4|11007.7|11009.2|11008.2|11000.3|10999.3|1249
1628254200000|2021-08-06 12:50:00|11008.3|11007.6|11012.1|11011.1|11012.2|11011.5|11008|11007.3|1010
1628254500000|2021-08-06 12:55:00|11012.2|11011.2|11012|11011|11012.5|11011.5|11007.7|11006.8|937
1628254800000|2021-08-06 13:00:00|11012.1|11011.3|11016.9|11015.9|11017.4|11016.5|11012.1|11011.1|1207
1628255100000|2021-08-06 13:05:00|11017|11016|11016.5|11015.8|11018.3|11017.4|11014.7|11013.9|771
1628255400000|2021-08-06 13:10:00|11016.7|11015.7|11014.3|11013.6|11018.6|11017.8|11014.3|11013.4|784
1628255700000|2021-08-06 13:15:00|11014.4|11013.7|11017.5|11016.8|11018.9|11018.2|11014.4|11013.7|820
1628256000000|2021-08-06 13:20:00|11017.6|11016.9|11017.3|11016.6|11019.8|11019.1|11016.7|11016|611
1628256300000|2021-08-06 13:25:00|11017.5|11016.8|11019.6|11018.9|11020.3|11019.6|11017.2|11016.4|686
1628256600000|2021-08-06 13:30:00|11019.7|11019|11020.8|11020.1|11023|11022.3|11017.9|11017.2|680
1628256900000|2021-08-06 13:35:00|11020.9|11020.2|11016.1|11015.4|11021|11020.2|11015.5|11014.7|725
1628257200000|2021-08-06 13:40:00|11016.2|11015.5|11020.5|11019.8|11020.8|11020.1|11016|11015.3|826
1628257500000|2021-08-06 13:45:00|11020.4|11019.7|11026.1|11025.4|11026.6|11025.9|11020|11019.3|737
1628257800000|2021-08-06 13:50:00|11026|11025.3|11026.6|11025.9|11028.3|11027.6|11024.7|11023.9|655
1628258100000|2021-08-06 13:55:00|11026.5|11025.8|11028.2|11027.5|11028.8|11028.1|11025.2|11024.5|553
1628258400000|2021-08-06 14:00:00|11028.3|11027.6|11030.6|11029.9|11031.5|11030.8|11028.2|11027.2|595
1628258700000|2021-08-06 14:05:00|11030.5|11029.8|11028.4|11027.7|11031.2|11030.5|11026.9|11026.2|486
1628259000000|2021-08-06 14:10:00|11028.5|11027.8|11030.1|11029.4|11030.6|11029.9|11026.1|11025.3|493
1628259300000|2021-08-06 14:15:00|11030|11029.3|11031.2|11030.5|11031.7|11031|11029.3|11028.6|570
1628259600000|2021-08-06 14:20:00|11031.1|11030.4|11033.7|11033|11036.1|11035.4|11030.5|11029.7|630
1628259900000|2021-08-06 14:25:00|11033.6|11032.9|11032.4|11031.7|11034.4|11033.7|11031.4|11030.7|415
1628260200000|2021-08-06 14:30:00|11032.5|11031.8|11029.4|11028.7|11032.7|11032|11029.3|11028.6|471
1628260500000|2021-08-06 14:35:00|11029.3|11028.6|11029|11028.3|11031.3|11030.6|11028.8|11028.1|518
1628260800000|2021-08-06 14:40:00|11028.9|11028.2|11027.9|11027.2|11031.5|11030.8|11027.6|11026.8|428
1628261100000|2021-08-06 14:45:00|11027.8|11027.1|11029.3|11028.6|11031.6|11030.9|11027.8|11027.1|443
1628261400000|2021-08-06 14:50:00|11029.4|11028.7|11030.9|11030.2|11033.4|11032.7|11026.4|11025.7|553
1628261700000|2021-08-06 14:55:00|11031|11030.3|11032.6|11031.9|11034.6|11033.9|11030.8|11029.8|613
1628262000000|2021-08-06 15:00:00|11032.8|11032.1|11030.2|11029.5|11033.7|11032.9|11030|11029.3|673
1628262300000|2021-08-06 15:05:00|11030.3|11029.6|11029.9|11028.9|11032.2|11031.4|11029.1|11028.2|483
1628262600000|2021-08-06 15:10:00|11029.8|11028.8|11030.3|11029.3|11031.4|11030.6|11028.4|11027.4|441
1628262900000|2021-08-06 15:15:00|11029.8|11029.1|11028.4|11027.7|11030.6|11029.7|11028.4|11027.5|436
1628263200000|2021-08-06 15:20:00|11028.3|11027.6|11025.9|11025.2|11029.3|11028.6|11025.1|11024.3|493
1628263500000|2021-08-06 15:25:00|11025.8|11025.1|11026.9|11026.2|11027.1|11026.3|11024.2|11023.5|393
1628263800000|2021-08-06 15:30:00|11027|11026.3|11020.5|11019.5|11027|11026.3|11019.5|11018.8|473
1628264100000|2021-08-06 15:35:00|11020.3|11019.6|11022.5|11021.5|11022.9|11022.2|11020.1|11019.4|333
1628264400000|2021-08-06 15:40:00|11022.4|11021.7|11022.1|11021.4|11023.7|11023|11021.3|11020.6|490
1628264700000|2021-08-06 15:45:00|11022.2|11021.5|11022.1|11021.4|11022.5|11021.7|11021.1|11020.4|392
1628265000000|2021-08-06 15:50:00|11022|11021.3|11022.7|11022|11023.8|11023.1|11021.3|11020.6|311
1628265300000|2021-08-06 15:55:00|11022.6|11021.9|11024.1|11023.4|11025.4|11024.5|11022.6|11021.9|327
1628265600000|2021-08-06 16:00:00|11024|11023.3|11025.6|11024.9|11026.5|11025.8|11023.7|11022.8|249
1628265900000|2021-08-06 16:05:00|11025.5|11024.8|11027.2|11026.2|11027.7|11026.8|11025.5|11024.8|238
1628266200000|2021-08-06 16:10:00|11026.9|11026.1|11027|11026|11027.6|11026.7|11025.6|11024.7|297
1628266500000|2021-08-06 16:15:00|11026.8|11026.1|11027.8|11027.1|11028.3|11027.3|11026.5|11025.8|217
1628266800000|2021-08-06 16:20:00|11027.9|11027.2|11027.8|11027.1|11028.9|11028.1|11027.2|11026.5|177
1628267100000|2021-08-06 16:25:00|11027.9|11027.2|11027.1|11026.4|11028.4|11027.7|11027|11026.3|157
1628267400000|2021-08-06 16:30:00|11027|11026.3|11026.6|11025.9|11027.7|11027|11026.4|11025.7|255
1628267700000|2021-08-06 16:35:00|11026.7|11026|11027.8|11026.8|11028.1|11027.4|11026.5|11025.8|135
1628268000000|2021-08-06 16:40:00|11027.5|11026.7|11026.9|11026.2|11028.3|11027.6|11026.4|11025.7|135
1628268300000|2021-08-06 16:45:00|11026.8|11026.1|11027.4|11026.7|11027.5|11026.8|11026.6|11025.8|170
1628268600000|2021-08-06 16:50:00|11027.5|11026.8|11026.7|11026|11028.5|11027.8|11026.6|11025.8|192
1628268900000|2021-08-06 16:55:00|11027.1|11026.4|11027.3|11026.3|11027.9|11027.2|11026.6|11025.9|245
1628269200000|2021-08-06 17:00:00|11027.2|11026.5|11026.3|11025.6|11027.2|11026.5|11026.2|11025.3|160
1628269500000|2021-08-06 17:05:00|11026.2|11025.5|11025.1|11024.4|11026.3|11025.6|11025|11024.3|154
1628269800000|2021-08-06 17:10:00|11025.2|11024.5|11023.5|11022.8|11025.6|11024.8|11023.4|11022.7|195
1628270100000|2021-08-06 17:15:00|11023.4|11022.7|11022.9|11022.2|11023.5|11022.8|11022.8|11022|114
1628270400000|2021-08-06 17:20:00|11022.8|11022.1|11024.4|11023.4|11024.5|11023.8|11022.5|11021.8|270
1628270700000|2021-08-06 17:25:00|11024.2|11023.5|11026.3|11025.3|11026.6|11025.7|11024.1|11023.4|284
1628271000000|2021-08-06 17:30:00|11026.4|11025.4|11027.2|11026.5|11027.5|11026.7|11026.2|11025.4|209
1628271300000|2021-08-06 17:35:00|11027.1|11026.4|11025.4|11024.4|11027.2|11026.5|11024.7|11023.9|274
1628271600000|2021-08-06 17:40:00|11025.3|11024.6|11024.6|11023.9|11025.8|11025.1|11024.5|11023.7|160
1628271900000|2021-08-06 17:45:00|11024.5|11023.8|11024.3|11023.6|11024.9|11024.2|11024.1|11023.2|255
1628272200000|2021-08-06 17:50:00|11024.2|11023.5|11025.3|11024.6|11025.5|11024.8|11024.1|11023.4|139
1628272500000|2021-08-06 17:55:00|11025.4|11024.7|11026|11025|11026.7|11026|11025|11024.3|241
1628272800000|2021-08-06 18:00:00|11025.9|11024.9|11024.7|11024|11025.9|11025.2|11024.6|11023.8|254
1628273100000|2021-08-06 18:05:00|11024.6|11023.9|11023.7|11023|11025.1|11024.3|11023.5|11022.7|185
1628273400000|2021-08-06 18:10:00|11023.9|11022.9|11024.4|11023.4|11024.5|11023.5|11023.4|11022.5|181
1628273700000|2021-08-06 18:15:00|11024.1|11023.3|11024.6|11023.9|11025|11024.1|11023.5|11022.6|141
1628274000000|2021-08-06 18:20:00|11024.7|11024|11024.2|11023.5|11025.3|11024.4|11024.1|11023.3|175
1628274300000|2021-08-06 18:25:00|11024.1|11023.4|11024.9|11023.9|11024.9|11024|11023.9|11023.2|147
1628274600000|2021-08-06 18:30:00|11024.8|11024.1|11023|11022.3|11024.8|11024.1|11022.9|11022.2|161
1628274900000|2021-08-06 18:35:00|11023.1|11022.4|11022.4|11021.7|11023.2|11022.5|11021.7|11021|92
1628275200000|2021-08-06 18:40:00|11022.3|11021.6|11021.9|11021.2|11022.6|11021.9|11021.6|11020.9|99
1628275500000|2021-08-06 18:45:00|11021.8|11021.1|11022.3|11021.6|11022.6|11021.8|11021.5|11020.8|174
1628275800000|2021-08-06 18:50:00|11022.4|11021.7|11022.6|11021.6|11022.6|11021.7|11021.7|11021|159
1628276100000|2021-08-06 18:55:00|11022.4|11021.7|11023.1|11022.4|11023.2|11022.4|11020.7|11019.9|280
1628276400000|2021-08-06 19:00:00|11023.3|11022.3|11022.5|11021.5|11024.5|11023.7|11022.4|11021.4|274
1628276700000|2021-08-06 19:05:00|11022.3|11021.6|11022.4|11021.4|11023.1|11022.2|11021.7|11020.9|184
1628277000000|2021-08-06 19:10:00|11022.5|11021.5|11021.7|11021|11022.5|11021.6|11021.5|11020.7|130
1628277300000|2021-08-06 19:15:00|11021.6|11020.9|11021.7|11021|11022.5|11021.6|11021.4|11020.6|106
1628277600000|2021-08-06 19:20:00|11021.8|11021.1|11021.4|11020.4|11022|11021.2|11021|11020.2|178
1628277900000|2021-08-06 19:25:00|11021.3|11020.3|11021.3|11020.3|11021.8|11020.8|11021|11020.2|103
1628278200000|2021-08-06 19:30:00|11021.2|11020.2|11020.4|11019.7|11021.9|11021.1|11019.9|11019|157
1628278500000|2021-08-06 19:35:00|11020.3|11019.6|11021.3|11020.3|11022.2|11021.3|11020.2|11019.5|127
1628278800000|2021-08-06 19:40:00|11021.1|11020.4|11021.5|11020.5|11022|11021.1|11021.1|11020.1|213
1628279100000|2021-08-06 19:45:00|11021.7|11020.7|11022.1|11021.1|11022.4|11021.6|11021.4|11020.4|186
1628279400000|2021-08-06 19:50:00|11022|11021.3|11022|11021|11022.5|11021.7|11021.5|11020.8|141
1628279700000|2021-08-06 19:55:00|11021.9|11020.9|11022.5|11021.5|11023.2|11022.3|11021.8|11020.9|217
1628280000000|2021-08-06 20:00:00|11022.4|11021.4|11023.1|11022.1|11023.9|11022.9|11022.3|11021.3|220
1628280300000|2021-08-06 20:05:00|11023.5|11022.5|11023.8|11022.8|11023.9|11022.9|11022|11021.1|189
1628280600000|2021-08-06 20:10:00|11023.7|11022.7|11024.4|11023.4|11024.5|11023.5|11023.5|11022.7|157
1628280900000|2021-08-06 20:15:00|11024.3|11023.3|11023.6|11022.6|11024.5|11023.5|11023.4|11022.5|116
1628281200000|2021-08-06 20:20:00|11023.7|11022.7|11024.5|11023.5|11025.1|11024.2|11023.6|11022.7|109
1628281500000|2021-08-06 20:25:00|11024.4|11023.4|11025.1|11024.1|11025.1|11024.1|11024.4|11023.4|101
1628281800000|2021-08-06 20:30:00|11024.9|11023.9|11024.3|11023.3|11025.8|11024.8|11024.3|11023.3|110
1628282100000|2021-08-06 20:35:00|11024.4|11023.4|11023.7|11022.7|11024.4|11023.4|11023.5|11022.5|69
1628282400000|2021-08-06 20:40:00|11023.6|11022.6|11024|11023|11024.1|11023.1|11022.4|11021.4|158
1628282700000|2021-08-06 20:45:00|11023.9|11022.9|11022.1|11021.1|11023.9|11022.9|11021.8|11020.8|236
1628283000000|2021-08-06 20:50:00|11022.3|11021.3|11022.9|11021.9|11024.5|11023.5|11022.1|11021.1|166
1628283300000|2021-08-06 20:55:00|11024.6|11020.4|11023.7|11022.7|11026.8|11023.4|11022.6|11019.3|200
1628452800000|2021-08-08 20:00:00|11039.5|11028.5|11038.6|11029.4|11039.5|11029.4|11038.6|11028.5|2
1628453100000|2021-08-08 20:05:00|11039.5|11028.5|11034.1|11030.6|11039.5|11031.9|11032.9|11028.5|3
1628453400000|2021-08-08 20:10:00|11039.5|11028.5|11039.5|11028.5|11039.5|11030.6|11034.1|11026.8|5
1628454000000|2021-08-08 20:20:00|11037.7|11030.4|11039.5|11028.5|11039.5|11030.4|11037.7|11028.5|2
1628454300000|2021-08-08 20:25:00|11036.1|11026.8|11034.1|11030.6|11036.1|11030.6|11034.1|11026.8|2
1628454600000|2021-08-08 20:30:00|11039.5|11028.5|11034.1|11030.6|11039.5|11030.6|11034.1|11028.5|2
1628454900000|2021-08-08 20:35:00|11039.5|11028.5|11034.1|11030.6|11039.5|11030.6|11034.1|11028.5|2
1628455200000|2021-08-08 20:40:00|11039.5|11028.5|11039.5|11028.5|11039.5|11028.5|11039.5|11028.5|1
1628455800000|2021-08-08 20:50:00|11039.1|11028.1|11039.5|11028.5|11039.5|11028.5|11039.1|11028.1|2
1628456100000|2021-08-08 20:55:00|11034.1|11030.3|11039.5|11028.5|11039.5|11030.3|11034.1|11028.5|2
1628456400000|2021-08-08 21:00:00|11038.6|11029.4|11034.9|11023.9|11038.6|11030.3|11025.9|11014.9|37
1628456700000|2021-08-08 21:05:00|11035.1|11024.1|11031.8|11020.8|11037.3|11026.3|11024.1|11013.1|119
1628457000000|2021-08-08 21:10:00|11032.5|11021.5|11031.6|11020.6|11034|11023|11025.1|11014.1|120
1628457300000|2021-08-08 21:15:00|11028|11017|11030.4|11019.4|11031.4|11020.4|11027.8|11016.8|75
1628457600000|2021-08-08 21:20:00|11030.9|11019.9|11027.4|11017.8|11031|11020|11026.4|11015.8|105
1628457900000|2021-08-08 21:25:00|11029.1|11018.3|11030.5|11019.5|11030.5|11019.5|11027.3|11017.8|35
1628458200000|2021-08-08 21:30:00|11029.2|11018.2|11026.4|11018|11031.2|11020.2|11026|11016.5|193
1628458500000|2021-08-08 21:35:00|11027.1|11018.6|11025.1|11019.6|11029.8|11019.7|11024.3|11013.9|183
1628458800000|2021-08-08 21:40:00|11025.5|11019.5|11025.6|11019.5|11025.8|11019.7|11025|11019.2|53
1628459100000|2021-08-08 21:45:00|11025.5|11019.6|11025.4|11020.4|11027.2|11020.4|11024.9|11017.8|97
1628459400000|2021-08-08 21:50:00|11025.5|11022.5|11027.4|11019.7|11032.9|11024.4|11025.5|11015.5|205
1628459700000|2021-08-08 21:55:00|11027.5|11019.9|11029.5|11021.6|11032.2|11022.4|11026.8|11019.4|191
1628460000000|2021-08-08 22:00:00|11029.7|11021.4|11025.6|11024.6|11031.4|11025.2|11023.5|11016.9|447
1628460300000|2021-08-08 22:05:00|11025.8|11024.8|11027.8|11026.8|11029.3|11027.2|11025.1|11022.7|317
1628460600000|2021-08-08 22:10:00|11027.7|11026.7|11026.1|11025.1|11029.1|11027.5|11025.4|11022.2|398
1628460900000|2021-08-08 22:15:00|11026.2|11025.2|11027.8|11026.8|11028.2|11027.2|11025.9|11024.9|226
1628461200000|2021-08-08 22:20:00|11027.7|11026.7|11028.6|11027.6|11028.7|11027.7|11027|11026|200
1628461500000|2021-08-08 22:25:00|11028.7|11027.7|11027.4|11026.4|11028.7|11027.7|11027.4|11026.4|101
1628461800000|2021-08-08 22:30:00|11027.5|11026.5|11024.9|11023.9|11027.6|11026.6|11024.5|11023.5|156
1628462100000|2021-08-08 22:35:00|11025|11024|11026.3|11025.3|11028.3|11025.5|11024.9|11022.8|153
1628462400000|2021-08-08 22:40:00|11025.9|11024.9|11025.5|11024.5|11028.5|11026.1|11024|11022|316
1628462700000|2021-08-08 22:45:00|11025.4|11024.4|11026.6|11025.6|11028|11026.2|11024.8|11022.9|397
1628463000000|2021-08-08 22:50:00|11027.9|11024.2|11029.1|11028.1|11030.2|11028.7|11025.8|11024.2|519
1628463300000|2021-08-08 22:55:00|11029|11028|11026.6|11025.6|11029.7|11028.4|11026.4|11024.3|495
1628463600000|2021-08-08 23:00:00|11026.5|11025.5|11026.1|11025.1|11028.9|11027.9|11025.9|11024.9|346
1628463900000|2021-08-08 23:05:00|11026|11025|11027.1|11026.1|11028.6|11027.6|11026|11025|467
1628464200000|2021-08-08 23:10:00|11027.2|11026.2|11026.4|11025.4|11027.6|11026.6|11025.2|11024.2|379
1628464500000|2021-08-08 23:15:00|11026.5|11025.5|11026.9|11025.9|11028.1|11027.1|11026.1|11025.1|333
1628464800000|2021-08-08 23:20:00|11027|11026|11028.4|11027.4|11029.6|11028.6|11026.8|11025.8|274
1628465100000|2021-08-08 23:25:00|11028.8|11027.8|11028.1|11027.4|11029.9|11028.9|11027.7|11026.8|224
1628465400000|2021-08-08 23:30:00|11028.2|11027.2|11027.9|11027.2|11028.8|11028|11027.4|11026.5|252
1628465700000|2021-08-08 23:35:00|11028|11027|11027.4|11026.4|11029.5|11028.5|11027.1|11026.1|220
1628466000000|2021-08-08 23:40:00|11027.3|11026.3|11026.8|11025.8|11028.3|11027.3|11026.5|11025.6|276
1628466300000|2021-08-08 23:45:00|11026.9|11025.9|11026.4|11025.7|11027.9|11026.9|11026.1|11025.2|209
1628466600000|2021-08-08 23:50:00|11026.6|11025.6|11026|11025|11027|11026|11025.6|11024.6|187
1628466900000|2021-08-08 23:55:00|11025.8|11025.1|11026.8|11025.8|11027.2|11026.3|11025.2|11024.4|276
1628467200000|2021-08-09 00:00:00|11026.9|11025.9|11029.3|11028.3|11031.1|11030.1|11025.9|11025.1|353
1628467500000|2021-08-09 00:05:00|11029.4|11028.4|11029.2|11028.2|11031.9|11031.2|11029|11028.1|270
1628467800000|2021-08-09 00:10:00|11029.1|11028.1|11029.7|11028.7|11030.1|11029.1|11026.6|11025.7|239
1628468100000|2021-08-09 00:15:00|11029.8|11028.8|11030.6|11029.9|11032.4|11031.5|11029.1|11028.4|336
1628468400000|2021-08-09 00:20:00|11030.5|11029.8|11029|11028|11031.3|11030.5|11028.8|11027.9|191
1628468700000|2021-08-09 00:25:00|11028.8|11028.1|11028.1|11027.4|11029|11028.1|11026.8|11026.1|212
1628469000000|2021-08-09 00:30:00|11028|11027.3|11026.9|11025.9|11028.3|11027.4|11025.8|11024.8|261
1628469300000|2021-08-09 00:35:00|11026.7|11026|11029.5|11028.5|11029.6|11028.7|11026.6|11025.6|242
1628469600000|2021-08-09 00:40:00|11029.6|11028.6|11028|11027|11029.6|11028.9|11027.9|11026.9|209
1628469900000|2021-08-09 00:45:00|11027.9|11026.9|11026.7|11025.7|11028.2|11027.4|11026.6|11025.7|95
1628470200000|2021-08-09 00:50:00|11026.8|11025.8|11027.3|11026.3|11027.8|11027|11025.9|11025|248
1628470500000|2021-08-09 00:55:00|11027.4|11026.4|11026.7|11026|11028.2|11027.4|11025.5|11024.7|331
1628470800000|2021-08-09 01:00:00|11026.6|11025.9|11024|11023|11026.9|11025.9|11023.7|11022.8|282
1628471100000|2021-08-09 01:05:00|11024.1|11023.3|11024.4|11023.7|11025.1|11024.2|11023.5|11022.6|377
1628471400000|2021-08-09 01:10:00|11024.5|11023.8|11023.1|11022.1|11024.7|11023.8|11021.1|11020.3|280
1628471700000|2021-08-09 01:15:00|11023|11022|11023.2|11022.2|11023.7|11022.7|11021.9|11020.9|212
1628472000000|2021-08-09 01:20:00|11023.1|11022.4|11023.6|11022.6|11024.4|11023.5|11023|11022.1|225
1628472300000|2021-08-09 01:25:00|11023.7|11022.7|11024.8|11023.8|11025|11024.2|11023.3|11022.5|249
1628472600000|2021-08-09 01:30:00|11024.7|11023.7|11025.6|11024.9|11026|11025.2|11024.5|11023.6|379
1628472900000|2021-08-09 01:35:00|11025.5|11024.5|11023.3|11022.6|11025.5|11024.8|11023.2|11022.5|232
1628473200000|2021-08-09 01:40:00|11023.4|11022.7|11021.6|11020.9|11023.5|11022.7|11020.3|11019.5|251
1628473500000|2021-08-09 01:45:00|11021.5|11020.8|11021.3|11020.6|11021.6|11020.9|11020.4|11019.6|139
1628473800000|2021-08-09 01:50:00|11021.4|11020.7|11021.6|11020.9|11021.9|11021|11019.3|11018.3|223
1628474100000|2021-08-09 01:55:00|11021.7|11021|11023.7|11022.7|11023.8|11023|11021|11020.1|280
1628474400000|2021-08-09 02:00:00|11023.9|11022.9|11022.8|11022.1|11024.4|11023.5|11022.7|11021.8|159
1628474700000|2021-08-09 02:05:00|11022.7|11022|11024.2|11023.5|11024.2|11023.5|11021.9|11021.2|149
1628475000000|2021-08-09 02:10:00|11024.1|11023.4|11024.3|11023.3|11024.4|11023.5|11023.4|11022.7|118
1628475300000|2021-08-09 02:15:00|11024.2|11023.2|11023|11022.3|11024.3|11023.5|11022.6|11021.7|149
1628475600000|2021-08-09 02:20:00|11022.8|11022|11022.8|11022.1|11023|11022.3|11022.3|11021.6|147
1628475900000|2021-08-09 02:25:00|11022.7|11022|11022.2|11021.5|11023|11022.2|11022|11021.2|111
1628476200000|2021-08-09 02:30:00|11022.1|11021.4|11021.6|11020.9|11022.5|11021.6|11021.6|11020.9|85
1628476500000|2021-08-09 02:35:00|11021.5|11020.8|11021.6|11020.9|11022.5|11021.8|11021.4|11020.7|94
1628476800000|2021-08-09 02:40:00|11021.5|11020.8|11021.5|11020.8|11022.3|11021.5|11021.5|11020.7|88
1628477100000|2021-08-09 02:45:00|11021.7|11021|11021.4|11020.4|11021.9|11021|11020.9|11020|126
1628477400000|2021-08-09 02:50:00|11021.5|11020.5|11021.3|11020.3|11021.5|11020.6|11021|11020.1|114
1628477700000|2021-08-09 02:55:00|11021.2|11020.2|11021.1|11020.4|11021.8|11020.9|11021.1|11020.2|67
1628478000000|2021-08-09 03:00:00|11021.2|11020.2|11021|11020.3|11021.8|11020.9|11020.9|11020.1|155
1628478300000|2021-08-09 03:05:00|11020.9|11020.2|11021|11020.3|11021.8|11021|11020.9|11020.1|109
1628478600000|2021-08-09 03:10:00|11021.1|11020.4|11021.3|11020.3|11021.5|11020.8|11020.3|11019.6|125
1628478900000|2021-08-09 03:15:00|11021.2|11020.2|11021.7|11021|11021.7|11021|11021|11020.2|96
1628479200000|2021-08-09 03:20:00|11021.6|11020.9|11022|11021|11022|11021.2|11021.6|11020.8|76
1628479500000|2021-08-09 03:25:00|11021.9|11020.9|11023.9|11022.9|11024|11023.1|11021.7|11020.9|106
1628479800000|2021-08-09 03:30:00|11024|11023|11022.5|11021.8|11024.2|11023.5|11022.3|11021.4|146
1628480100000|2021-08-09 03:35:00|11022.7|11021.7|11022.9|11022.2|11023.1|11022.2|11022.3|11021.4|130
1628480400000|2021-08-09 03:40:00|11022.8|11022.1|11022.7|11022|11023.2|11022.2|11022.6|11021.9|87
1628480700000|2021-08-09 03:45:00|11022.8|11022.1|11022.5|11021.5|11023|11022.1|11022.2|11021.3|113
1628481000000|2021-08-09 03:50:00|11022.4|11021.4|11022.2|11021.5|11022.5|11021.6|11022.1|11021.4|49
1628481300000|2021-08-09 03:55:00|11022.3|11021.6|11022.2|11021.5|11022.6|11021.6|11022.1|11021.4|68
1628481600000|2021-08-09 04:00:00|11022.3|11021.6|11022.4|11021.7|11022.5|11021.7|11022.2|11021.4|76
1628481900000|2021-08-09 04:05:00|11022.3|11021.6|11023|11022.3|11023.1|11022.3|11022.3|11021.4|56
1628482200000|2021-08-09 04:10:00|11022.9|11022.2|11023.1|11022.1|11023.3|11022.5|11022.8|11022|84
1628482500000|2021-08-09 04:15:00|11023.2|11022.2|11023|11022|11023.2|11022.3|11022.6|11021.9|85
1628482800000|2021-08-09 04:20:00|11022.8|11022.1|11022.9|11022.2|11023|11022.2|11022.8|11021.9|41
1628483100000|2021-08-09 04:25:00|11023|11022|11022.1|11021.4|11023|11022.2|11021.9|11021.2|52
1628483400000|2021-08-09 04:30:00|11022.2|11021.2|11021.6|11020.9|11022.3|11021.4|11021|11020.1|75
1628483700000|2021-08-09 04:35:00|11021.7|11021|11021.6|11020.9|11021.9|11021.2|11021.5|11020.8|52
1628484000000|2021-08-09 04:40:00|11021.7|11021|11022.3|11021.6|11022.3|11021.6|11021|11020.2|76
1628484300000|2021-08-09 04:45:00|11022.4|11021.7|11022.1|11021.4|11022.5|11021.8|11021.7|11020.9|112
1628484600000|2021-08-09 04:50:00|11022.2|11021.5|11022.4|11021.4|11022.5|11021.6|11021.9|11021.2|80
1628484900000|2021-08-09 04:55:00|11022.5|11021.5|11021.7|11021|11022.5|11021.6|11021.5|11020.7|130
1628485200000|2021-08-09 05:00:00|11021.8|11021.1|11021.7|11021|11022.6|11021.7|11021.6|11020.8|127
1628485500000|2021-08-09 05:05:00|11021.8|11021.1|11022.1|11021.4|11022.2|11021.5|11021.6|11020.8|56
1628485800000|2021-08-09 05:10:00|11022.2|11021.5|11022.1|11021.4|11022.2|11021.5|11022|11021.3|55
1628486100000|2021-08-09 05:15:00|11022|11021.3|11020.1|11019.4|11022|11021.3|11020|11019.2|105
1628486400000|2021-08-09 05:20:00|11019.8|11019.1|11019.3|11018.6|11020|11019.2|11019|11018.3|115
1628486700000|2021-08-09 05:25:00|11019.2|11018.5|11019.1|11018.4|11019.3|11018.6|11017.9|11017.1|113
1628487000000|2021-08-09 05:30:00|11019|11018.3|11019.1|11018.4|11019.6|11018.9|11018.7|11018|135
1628487300000|2021-08-09 05:35:00|11019.2|11018.5|11019.3|11018.6|11019.5|11018.7|11018.7|11017.8|108
1628487600000|2021-08-09 05:40:00|11019.2|11018.5|11019.2|11018.2|11019.5|11018.7|11018.7|11018|85
1628487900000|2021-08-09 05:45:00|11019.1|11018.4|11018.7|11018|11019.2|11018.5|11018.6|11017.8|65
1628488200000|2021-08-09 05:50:00|11018.8|11018.1|11019|11018.3|11019.1|11018.4|11018.6|11017.8|69
1628488500000|2021-08-09 05:55:00|11018.8|11018.1|11019.6|11018.6|11019.6|11018.8|11018.6|11017.9|113
1628488800000|2021-08-09 06:00:00|11019.8|11018.8|11016.2|11015.5|11019.8|11018.8|11014.9|11014.1|243
1628489100000|2021-08-09 06:05:00|11016.3|11015.6|11012.9|11012.2|11016.3|11015.6|11012.5|11011.6|204
1628489400000|2021-08-09 06:10:00|11013.1|11012.1|11013.2|11012.5|11014.2|11013.4|11012.4|11011.5|275
1628489700000|2021-08-09 06:15:00|11013.1|11012.4|11012.7|11012|11013.5|11012.8|11011.5|11010.8|243
1628490000000|2021-08-09 06:20:00|11012.6|11011.9|11013.3|11012.6|11015.2|11014.5|11011.9|11011.2|223
1628490300000|2021-08-09 06:25:00|11013.5|11012.5|11011.7|11011|11013.5|11012.6|11011.6|11010.8|189
1628490600000|2021-08-09 06:30:00|11011.8|11011.1|11014.3|11013.6|11014.5|11013.7|11011.1|11010.2|250
1628490900000|2021-08-09 06:35:00|11014.2|11013.5|11013.4|11012.7|11014.6|11013.8|11011.9|11011.1|220
1628491200000|2021-08-09 06:40:00|11013.5|11012.8|11014.1|11013.1|11014.7|11013.9|11012.9|11012.1|217
1628491500000|2021-08-09 06:45:00|11014|11013.3|11016.5|11015.5|11017|11016.1|11014|11013.3|260
1628491800000|2021-08-09 06:50:00|11016.2|11015.4|11017.8|11017.1|11018.3|11017.6|11015.9|11015.1|169
1628492100000|2021-08-09 06:55:00|11017.7|11017|11018.3|11017.6|11019.9|11019.1|11017.6|11016.8|338
1628492400000|2021-08-09 07:00:00|11018.5|11017.5|11020.6|11019.6|11021.6|11020.9|11016.6|11015.8|613
1628492700000|2021-08-09 07:05:00|11020.7|11019.9|11022.3|11021.6|11022.5|11021.8|11017.9|11016.9|433
1628493000000|2021-08-09 07:10:00|11022.2|11021.5|11022.8|11022.1|11022.9|11022.1|11020.7|11020|399
1628493300000|2021-08-09 07:15:00|11023|11022|11021.8|11020.8|11024.5|11023.7|11021.5|11020.8|282
1628493600000|2021-08-09 07:20:00|11021.6|11020.9|11018.4|11017.4|11021.8|11021|11017.6|11016.8|448
1628493900000|2021-08-09 07:25:00|11018.5|11017.5|11016.3|11015.3|11020|11019.2|11015|11014|461
1628494200000|2021-08-09 07:30:00|11016.2|11015.2|11017.3|11016.6|11017.4|11016.6|11015|11014.1|365
1628494500000|2021-08-09 07:35:00|11017.2|11016.5|11017.7|11017|11018.5|11017.7|11016.5|11015.8|348
1628494800000|2021-08-09 07:40:00|11017.8|11017.1|11014.3|11013.6|11017.9|11017.2|11014.3|11013.6|296
1628495100000|2021-08-09 07:45:00|11014.4|11013.7|11017.2|11016.5|11017.6|11016.9|11013.8|11013.1|354
1628495400000|2021-08-09 07:50:00|11017.3|11016.6|11018.1|11017.4|11018.2|11017.4|11015.4|11014.6|331
1628495700000|2021-08-09 07:55:00|11018.2|11017.5|11019.1|11018.4|11020|11019.3|11018.2|11017.4|284
1628496000000|2021-08-09 08:00:00|11019.3|11018.6|11016.2|11015.5|11020.7|11019.8|11015.5|11014.6|275
1628496300000|2021-08-09 08:05:00|11016.4|11015.7|11019.3|11018.3|11019.6|11018.7|11015.6|11014.9|328
1628496600000|2021-08-09 08:10:00|11019.1|11018.4|11022|11021|11023.8|11022.8|11016.9|11016.1|429
1628496900000|2021-08-09 08:15:00|11022.1|11021.4|11020.3|11019.6|11024.2|11023.3|11019.8|11018.9|383
1628497200000|2021-08-09 08:20:00|11020.6|11019.9|11021.2|11020.5|11022|11021.1|11020.1|11019.2|237
1628497500000|2021-08-09 08:25:00|11021.3|11020.6|11020|11019|11021.5|11020.6|11018|11017.1|320
1628497800000|2021-08-09 08:30:00|11019.9|11019.2|11020|11019.3|11021.7|11020.9|11019.2|11018.4|306
1628498100000|2021-08-09 08:35:00|11020.1|11019.1|11015.8|11014.8|11020.2|11019.3|11015.4|11014.6|293
1628498400000|2021-08-09 08:40:00|11015.9|11014.9|11016.6|11015.9|11017.2|11016.3|11015.2|11014.5|263
1628498700000|2021-08-09 08:45:00|11016.8|11015.8|11018.9|11018.2|11019.1|11018.4|11015.1|11014.2|338
1628499000000|2021-08-09 08:50:00|11018.8|11018.1|11017.6|11016.6|11018.9|11018.2|11016.8|11015.9|233
1628499300000|2021-08-09 08:55:00|11017.8|11016.9|11019.3|11018.6|11020.1|11019.2|11017.6|11016.8|263
1628499600000|2021-08-09 09:00:00|11019.2|11018.5|11018.2|11017.5|11019.5|11018.7|11017.5|11016.6|266
1628499900000|2021-08-09 09:05:00|11018.3|11017.6|11017|11016|11019.7|11018.9|11015.8|11015|280
1628500200000|2021-08-09 09:10:00|11016.9|11015.9|11014.5|11013.8|11017|11016.2|11012.5|11011.6|344
1628500500000|2021-08-09 09:15:00|11014.8|11014.1|11014.1|11013.1|11015.3|11014.5|11012.3|11011.4|324
1628500800000|2021-08-09 09:20:00|11014|11013|11013.9|11013.2|11015|11014.3|11013.1|11012.2|287
1628501100000|2021-08-09 09:25:00|11013.8|11012.8|11014.9|11014.2|11015.6|11014.9|11011|11010.1|450
1628501400000|2021-08-09 09:30:00|11014.8|11014.1|11015.8|11015.1|11016.5|11015.6|11013.8|11012.9|353
1628501700000|2021-08-09 09:35:00|11015.7|11015|11016.1|11015.1|11016.1|11015.1|11014.5|11013.7|258
1628502000000|2021-08-09 09:40:00|11016|11015|11012.9|11011.9|11017.2|11016.4|11012.3|11011.6|296
1628502300000|2021-08-09 09:45:00|11012.7|11012|11013.5|11012.8|11014.2|11013.5|11012.3|11011.4|294
1628502600000|2021-08-09 09:50:00|11013.4|11012.7|11014.5|11013.5|11014.9|11014.1|11013.3|11012.4|254
1628502900000|2021-08-09 09:55:00|11014.4|11013.7|11014.1|11013.4|11015|11014.3|11013.2|11012.4|237
1628503200000|2021-08-09 10:00:00|11014|11013.3|11015|11014|11015.6|11014.8|11012.8|11012|302
1628503500000|2021-08-09 10:05:00|11015.1|11014.4|11015.1|11014.4|11015.8|11014.9|11014.5|11013.5|184
1628503800000|2021-08-09 10:10:00|11015.2|11014.5|11015.6|11014.9|11016.6|11015.7|11014.6|11013.7|208
1628504100000|2021-08-09 10:15:00|11015.5|11014.8|11017.7|11017|11018.1|11017.3|11015.5|11014.7|286
1628504400000|2021-08-09 10:20:00|11017.8|11017.1|11017.1|11016.4|11018.1|11017.4|11016.8|11016|220
1628504700000|2021-08-09 10:25:00|11017|11016.3|11016.5|11015.8|11017.6|11016.8|11016.1|11015.4|161
1628505000000|2021-08-09 10:30:00|11016.8|11016.1|11019|11018|11019.1|11018.2|11016.5|11015.7|242
1628505300000|2021-08-09 10:35:00|11018.9|11018.2|11016.5|11015.8|11019.1|11018.2|11016.5|11015.8|215
1628505600000|2021-08-09 10:40:00|11016.6|11015.9|11017|11016.3|11017.9|11017.1|11016.5|11015.8|154
1628505900000|2021-08-09 10:45:00|11017.1|11016.4|11016.5|11015.8|11017.5|11016.8|11016.3|11015.6|133
1628506200000|2021-08-09 10:50:00|11016.4|11015.7|11013.5|11012.8|11016.6|11015.9|11011.5|11010.7|359
1628506500000|2021-08-09 10:55:00|11013.4|11012.7|11015.6|11014.6|11015.7|11014.8|11012.2|11011.3|228
1628506800000|2021-08-09 11:00:00|11015.5|11014.5|11013.6|11012.9|11015.5|11014.5|11012.9|11012.2|271
1628507100000|2021-08-09 11:05:00|11013.5|11012.8|11011.9|11011.2|11014.5|11013.6|11011|11010.1|279
1628507400000|2021-08-09 11:10:00|11012|11011.3|11012.9|11012.2|11013.2|11012.5|11011.1|11010.4|316
1628507700000|2021-08-09 11:15:00|11013.1|11012.1|11008.5|11007.8|11013.1|11012.1|11008.1|11007.4|358
1628508000000|2021-08-09 11:20:00|11008.3|11007.6|11008.3|11007.6|11008.5|11007.7|11006|11005.3|256
1628508300000|2021-08-09 11:25:00|11008.2|11007.5|11005.8|11005.1|11010|11009.3|11005.6|11004.9|340
1628508600000|2021-08-09 11:30:00|11005.7|11005|11008.4|11007.7|11008.4|11007.7|11004.8|11004.1|265
1628508900000|2021-08-09 11:35:00|11008.5|11007.5|11009.2|11008.5|11011.4|11010.5|11008.3|11007.5|344
1628509200000|2021-08-09 11:40:00|11009.4|11008.7|11011.1|11010.4|11012.1|11011.2|11009.1|11008.4|291
1628509500000|2021-08-09 11:45:00|11011.2|11010.5|11011.4|11010.7|11012.4|11011.6|11009.8|11009.1|385
1628509800000|2021-08-09 11:50:00|11011.6|11010.6|11010|11009|11011.6|11010.8|11009.2|11008.4|244
1628510100000|2021-08-09 11:55:00|11009.8|11008.8|11010.7|11009.7|11011.2|11010.4|11008|11007.1|341
1628510400000|2021-08-09 12:00:00|11011.1|11010.1|11010.4|11009.7|11012|11011.2|11007.5|11006.5|415
1628510700000|2021-08-09 12:05:00|11010.5|11009.8|11011.9|11010.9|11012.5|11011.8|11010|11009.1|321
1628511000000|2021-08-09 12:10:00|11012|11011|11011.4|11010.4|11012.8|11012.1|11011.1|11010.2|276
1628511300000|2021-08-09 12:15:00|11011.3|11010.3|11011.4|11010.4|11011.9|11011|11010.2|11009.2|345
1628511600000|2021-08-09 12:20:00|11011.3|11010.3|11009.3|11008.6|11012.6|11011.7|11008.5|11007.6|445
1628511900000|2021-08-09 12:25:00|11009.2|11008.5|11010.2|11009.2|11010.7|11009.8|11006.5|11005.6|428
1628512200000|2021-08-09 12:30:00|11010.1|11009.1|11008.9|11007.9|11010.1|11009.4|11008.5|11007.7|276
1628512500000|2021-08-09 12:35:00|11008.7|11008|11008|11007.3|11010.6|11009.8|11007.4|11006.6|417
1628512800000|2021-08-09 12:40:00|11007.7|11007|11008.1|11007.4|11009.7|11009|11007.4|11006.6|291
1628513100000|2021-08-09 12:45:00|11008.3|11007.6|11014.1|11013.1|11014.4|11013.6|11007.3|11006.6|416
1628513400000|2021-08-09 12:50:00|11014|11013|11015.1|11014.1|11016.2|11015.5|11013.1|11012.2|444
1628513700000|2021-08-09 12:55:00|11015.2|11014.2|11014.5|11013.8|11015.2|11014.5|11013|11012.2|410
1628514000000|2021-08-09 13:00:00|11014.6|11013.9|11012.8|11012.1|11015.2|11014.5|11011.6|11010.7|466
1628514300000|2021-08-09 13:05:00|11012.7|11012|11012.2|11011.2|11015.4|11014.4|11011.3|11010.5|424
1628514600000|2021-08-09 13:10:00|11012.1|11011.1|11010.4|11009.4|11012.5|11011.7|11010.3|11009.3|342
1628514900000|2021-08-09 13:15:00|11010.6|11009.6|11008.7|11008|11010.7|11009.8|11005.7|11004.9|466
1628515200000|2021-08-09 13:20:00|11008.9|11007.9|11010.5|11009.8|11010.6|11009.8|11008.2|11007.3|370
1628515500000|2021-08-09 13:25:00|11010.6|11009.6|11008.9|11008.2|11010.9|11010|11007.9|11007|295
1628515800000|2021-08-09 13:30:00|11009|11008.3|11003.5|11002.5|11011.7|11010.7|11003|11002.2|682
1628516100000|2021-08-09 13:35:00|11003.7|11003|11004.1|11003.1|11006|11005.1|11003|11002.3|654
1628516400000|2021-08-09 13:40:00|11004|11003.3|11009.4|11008.7|11009.7|11009|11003.5|11002.8|570
1628516700000|2021-08-09 13:45:00|11009.5|11008.8|11010.6|11009.9|11011.6|11010.9|11007.1|11006.3|579
1628517000000|2021-08-09 13:50:00|11010.7|11010|11011.6|11010.9|11011.7|11011|11009.1|11008.4|475
1628517300000|2021-08-09 13:55:00|11011.4|11010.7|11011.6|11010.6|11012.4|11011.7|11010.4|11009.7|443
1628517600000|2021-08-09 14:00:00|11011.1|11010.4|11014.1|11013.4|11016|11015.3|11009.8|11008.9|596
1628517900000|2021-08-09 14:05:00|11014.2|11013.5|11012.4|11011.4|11014.6|11013.9|11011|11010.3|442
1628518200000|2021-08-09 14:10:00|11012.5|11011.5|11012.1|11011.4|11013.3|11012.4|11007.5|11006.6|532
1628518500000|2021-08-09 14:15:00|11012.2|11011.2|11016.4|11015.7|11016.5|11015.8|11010.5|11009.7|537
1628518800000|2021-08-09 14:20:00|11016.1|11015.4|11013.7|11012.7|11018.1|11017.3|11012.6|11011.9|545
1628519100000|2021-08-09 14:25:00|11013.5|11012.8|11012.4|11011.7|11013.5|11012.8|11011.3|11010.4|394
1628519400000|2021-08-09 14:30:00|11012.3|11011.6|11013.9|11012.9|11015.8|11015|11011.4|11010.7|441
1628519700000|2021-08-09 14:35:00|11014|11013|11012.9|11012.2|11014|11013.1|11012|11011.3|359
1628520000000|2021-08-09 14:40:00|11012.8|11012.1|11017.7|11017|11019.4|11018.7|11012.3|11011.5|469
1628520300000|2021-08-09 14:45:00|11017.8|11017.1|11022|11021.3|11022.6|11021.9|11017.1|11016.4|525
1628520600000|2021-08-09 14:50:00|11021.9|11021.2|11023.1|11022.4|11025|11024.3|11021.9|11021.2|636
1628520900000|2021-08-09 14:55:00|11023.2|11022.2|11028.9|11028.2|11030.3|11029.6|11022.6|11021.9|670
1628521200000|2021-08-09 15:00:00|11029|11028.3|11029.4|11028.4|11031|11030.3|11026.9|11026.2|652
1628521500000|2021-08-09 15:05:00|11029.1|11028.2|11027.9|11027.2|11030.8|11030|11027.9|11027.2|462
1628521800000|2021-08-09 15:10:00|11028|11027.3|11027.5|11026.8|11028.5|11027.8|11026.6|11025.9|339
1628522100000|2021-08-09 15:15:00|11027.4|11026.7|11024.6|11023.6|11028|11027.3|11023.6|11022.8|412
1628522400000|2021-08-09 15:20:00|11024.8|11024.1|11024|11023.3|11025.3|11024.3|11021.3|11020.5|377
1628522700000|2021-08-09 15:25:00|11024.1|11023.4|11022.8|11021.8|11024.6|11023.8|11021.3|11020.4|361
1628523000000|2021-08-09 15:30:00|11022.6|11021.9|11025.4|11024.7|11026|11025|11021.5|11020.6|471
1628523300000|2021-08-09 15:35:00|11025.5|11024.8|11028|11027.3|11028.2|11027.5|11024.5|11023.8|426
1628523600000|2021-08-09 15:40:00|11027.6|11026.9|11023.7|11023|11027.9|11027.1|11023.6|11022.9|376
1628523900000|2021-08-09 15:45:00|11023.6|11022.9|11025.3|11024.6|11026.6|11025.6|11023.4|11022.7|435
1628524200000|2021-08-09 15:50:00|11025.2|11024.5|11026.4|11025.7|11027.2|11026.5|11024.8|11024|313
1628524500000|2021-08-09 15:55:00|11026.5|11025.8|11026.1|11025.4|11027.6|11026.9|11025.9|11025.2|223
1628524800000|2021-08-09 16:00:00|11026.2|11025.5|11029|11028.3|11029.8|11029.1|11025.8|11025.1|364
1628525100000|2021-08-09 16:05:00|11029.1|11028|11028.1|11027.4|11030.9|11030|11027.5|11026.6|367
1628525400000|2021-08-09 16:10:00|11028.2|11027.5|11029.4|11028.7|11029.5|11028.8|11027.9|11026.9|330
1628525700000|2021-08-09 16:15:00|11029.5|11028.8|11031.2|11030.5|11031.4|11030.6|11028.8|11028.1|293
1628526000000|2021-08-09 16:20:00|11031.1|11030.4|11029.8|11029.1|11032|11031.2|11029.3|11028.4|306
1628526300000|2021-08-09 16:25:00|11029.9|11029.2|11028.5|11027.8|11029.9|11029.2|11028.1|11027.4|243
1628526600000|2021-08-09 16:30:00|11028.4|11027.7|11029.3|11028.3|11030.2|11029.4|11028.4|11027.7|234
1628526900000|2021-08-09 16:35:00|11029.2|11028.2|11028.8|11028.1|11030|11029.3|11028.6|11027.9|190
1628527200000|2021-08-09 16:40:00|11029.1|11028.4|11030.6|11029.9|11032.4|11031.5|11029.1|11028.2|284
1628527500000|2021-08-09 16:45:00|11030.7|11030|11029.3|11028.6|11030.7|11030|11029.1|11028.4|202
1628527800000|2021-08-09 16:50:00|11029.4|11028.7|11029.3|11028.6|11030|11029.2|11028.6|11027.9|210
1628528100000|2021-08-09 16:55:00|11029.2|11028.5|11027.7|11027|11029.2|11028.5|11027.4|11026.7|224
1628528400000|2021-08-09 17:00:00|11027.6|11026.9|11028.7|11028|11028.9|11028.2|11026.7|11026|237
1628528700000|2021-08-09 17:05:00|11028.4|11027.7|11028.3|11027.6|11028.9|11028.1|11027.3|11026.5|226
1628529000000|2021-08-09 17:10:00|11028.2|11027.5|11027|11026.3|11028.3|11027.6|11026.2|11025.5|219
1628529300000|2021-08-09 17:15:00|11027.1|11026.4|11027.9|11027.2|11028.6|11027.9|11027|11026.3|234
1628529600000|2021-08-09 17:20:00|11028.1|11027.1|11029.2|11028.5|11029.3|11028.6|11027.9|11027.1|178
1628529900000|2021-08-09 17:25:00|11029.1|11028.4|11029|11028|11029.8|11029.1|11028.5|11027.8|198
1628530200000|2021-08-09 17:30:00|11028.9|11027.9|11029.4|11028.7|11030.3|11029.4|11028.6|11027.8|166
1628530500000|2021-08-09 17:35:00|11029.5|11028.8|11029.5|11028.8|11030.1|11029.3|11028.7|11028|144
1628530800000|2021-08-09 17:40:00|11029.4|11028.7|11028.1|11027.4|11029.4|11028.7|11028|11027.3|166
1628531100000|2021-08-09 17:45:00|11028|11027.3|11028.3|11027.6|11028.4|11027.6|11027.4|11026.7|196
1628531400000|2021-08-09 17:50:00|11028.2|11027.5|11028.2|11027.5|11028.4|11027.7|11027.6|11026.8|168
1628531700000|2021-08-09 17:55:00|11028.1|11027.4|11027.5|11026.8|11029|11028.2|11027.1|11026.4|168
1628532000000|2021-08-09 18:00:00|11027.7|11027|11027.1|11026.4|11027.9|11027.1|11026.7|11026|214
1628532300000|2021-08-09 18:05:00|11027|11026.3|11027.5|11026.8|11027.9|11027|11026.6|11025.9|164
1628532600000|2021-08-09 18:10:00|11027.6|11026.9|11026|11025.3|11027.6|11026.9|11025.5|11024.8|148
1628532900000|2021-08-09 18:15:00|11025.9|11025.2|11026.2|11025.5|11026.6|11025.7|11025.5|11024.6|117
1628533200000|2021-08-09 18:20:00|11026.1|11025.4|11027.3|11026.6|11027.4|11026.6|11026|11025.3|73
1628533500000|2021-08-09 18:25:00|11027|11026.3|11027.3|11026.6|11027.5|11026.7|11026.8|11026|86
1628533800000|2021-08-09 18:30:00|11027.4|11026.7|11025|11024.3|11027.4|11026.7|11023.3|11022.5|194
1628534100000|2021-08-09 18:35:00|11024.9|11024.2|11026|11025.3|11026.3|11025.4|11024|11023|189
1628534400000|2021-08-09 18:40:00|11026.1|11025.4|11027.8|11026.8|11028.3|11027.4|11025.8|11025.1|180
1628534700000|2021-08-09 18:45:00|11027.9|11026.9|11028.1|11027.4|11028.6|11027.8|11027.4|11026.7|106
1628535000000|2021-08-09 18:50:00|11028.2|11027.2|11028.6|11027.9|11028.9|11028.1|11027.6|11026.7|106
1628535300000|2021-08-09 18:55:00|11028.7|11028|11029.1|11028.4|11029.4|11028.6|11028|11027.3|178
1628535600000|2021-08-09 19:00:00|11029.2|11028.5|11030.2|11029.2|11030.3|11029.4|11028.8|11027.9|220
1628535900000|2021-08-09 19:05:00|11030.3|11029.3|11030.1|11029.1|11030.3|11029.4|11029.2|11028.5|186
1628536200000|2021-08-09 19:10:00|11030|11029.4|11030.1|11029.4|11030.3|11029.6|11029.9|11029|306
1628536500000|2021-08-09 19:15:00|11030|11029.3|11031.4|11030.7|11031.6|11030.9|11030|11029.2|184
1628536800000|2021-08-09 19:20:00|11031.3|11030.6|11029.3|11028.6|11031.4|11030.7|11029.3|11028.4|157
1628537100000|2021-08-09 19:25:00|11029.4|11028.7|11029.2|11028.5|11029.5|11028.7|11028.6|11027.9|106
1628537400000|2021-08-09 19:30:00|11029.3|11028.6|11030|11029.3|11030.6|11029.7|11029.2|11028.5|137
1628537700000|2021-08-09 19:35:00|11030.1|11029.4|11031.3|11030.6|11031.5|11030.6|11030|11029.1|112
1628538000000|2021-08-09 19:40:00|11031.5|11030.5|11031.1|11030.4|11032.2|11031.3|11031|11030.3|147
1628538300000|2021-08-09 19:45:00|11031.3|11030.3|11031.9|11031.2|11032.3|11031.4|11031.2|11030.2|152
1628538600000|2021-08-09 19:50:00|11032|11031.3|11032.4|11031.7|11032.6|11031.8|11031.8|11031|169
1628538900000|2021-08-09 19:55:00|11032.6|11031.6|11033.2|11032.5|11034|11033.1|11031.8|11031|260
1628539200000|2021-08-09 20:00:00|11033.3|11032.6|11033.1|11032.1|11033.8|11032.8|11032|11031.3|228
1628539500000|2021-08-09 20:05:00|11033|11032|11034.1|11033.1|11034.1|11033.3|11032.6|11031.9|132
1628539800000|2021-08-09 20:10:00|11034.2|11033.2|11033.8|11032.8|11034.7|11033.7|11032.8|11032|171
1628540100000|2021-08-09 20:15:00|11033.7|11032.7|11034.1|11033.4|11034.7|11034|11033.7|11032.7|94
1628540400000|2021-08-09 20:20:00|11034.4|11033.5|11035.6|11034.6|11035.8|11034.9|11034.3|11033.4|234
1628540700000|2021-08-09 20:25:00|11035.7|11034.7|11035|11034|11035.9|11035|11035|11034|226
1628541000000|2021-08-09 20:30:00|11034.9|11034.3|11035.1|11034.1|11035.6|11034.7|11034.8|11033.9|204
1628541300000|2021-08-09 20:35:00|11035|11034|11035|11034|11035.4|11034.4|11034.7|11033.9|53
1628541600000|2021-08-09 20:40:00|11034.9|11033.9|11035.3|11034.3|11035.5|11034.6|11034.6|11033.6|106
1628541900000|2021-08-09 20:45:00|11035.4|11034.4|11035.3|11034.3|11035.4|11034.4|11034.7|11033.7|290
1628542200000|2021-08-09 20:50:00|11035.2|11034.2|11034.9|11033.9|11035.6|11034.6|11034.6|11033.6|208
1628542500000|2021-08-09 20:55:00|11034.7|11033.7|11035.8|11030.5|11035.9|11034|11033.9|11029.1|172
1628542800000|2021-08-09 21:00:00|11034|11028|11035.1|11029.1|11035.2|11033|11031.4|11025.4|35
1628543100000|2021-08-09 21:05:00|11036.1|11030.1|11034|11028.1|11036.3|11030.6|11033.2|11027.5|1370
1628543400000|2021-08-09 21:10:00|11034.9|11028.9|11035.1|11029.1|11036|11030|11033.2|11027.5|1128
1628543700000|2021-08-09 21:15:00|11034.7|11028.8|11035.2|11029.2|11036.1|11030.1|11034.5|11028.5|930
1628544000000|2021-08-09 21:20:00|11035|11029|11034.8|11028.8|11035.7|11029.7|11034.1|11028.3|1343
1628544300000|2021-08-09 21:25:00|11035|11029|11034.7|11028.7|11035.6|11029.7|11034.5|11028.5|1199
1628544600000|2021-08-09 21:30:00|11034.8|11029.4|11035.3|11029.3|11035.6|11029.8|11034|11028.4|924
1628544900000|2021-08-09 21:35:00|11035.8|11029.8|11035.7|11029.7|11036.3|11030.4|11035|11029.4|857
1628545200000|2021-08-09 21:40:00|11035.8|11029.8|11035.3|11029.4|11036|11030.3|11034.5|11029.2|1291
1628545500000|2021-08-09 21:45:00|11035.1|11029.3|11035.3|11029.3|11035.7|11029.9|11034.7|11029.1|988
1628545800000|2021-08-09 21:50:00|11035.2|11029.2|11035.2|11029.2|11035.8|11029.8|11034.8|11029.1|931
1628546100000|2021-08-09 21:55:00|11035.1|11029.3|11034.6|11029.4|11035.8|11030|11034.1|11029|1467
1628546400000|2021-08-09 22:00:00|11034.7|11029.6|11034.6|11033.6|11035.4|11033.8|11032.6|11029.5|452
1628546700000|2021-08-09 22:05:00|11034.7|11033.7|11033|11032|11034.9|11033.7|11032.9|11031.7|204
1628547000000|2021-08-09 22:10:00|11032.9|11031.9|11032.7|11031.7|11033.2|11032.1|11032.7|11031.4|233
1628547300000|2021-08-09 22:15:00|11032.6|11031.6|11031|11030|11032.6|11031.6|11030.8|11029.8|254
1628547600000|2021-08-09 22:20:00|11031.2|11030.2|11030.4|11029.4|11032.1|11031|11030.4|11029.4|114
1628547900000|2021-08-09 22:25:00|11030.5|11029.5|11028.5|11027.5|11030.5|11029.5|11028.3|11027.2|162
1628548200000|2021-08-09 22:30:00|11028.6|11027.6|11031.1|11030.1|11031.1|11030.1|11028.5|11027.5|113
1628548500000|2021-08-09 22:35:00|11031.2|11030.2|11029.2|11028.2|11031.3|11030.3|11029.1|11028.1|89
1628548800000|2021-08-09 22:40:00|11029.1|11028.1|11029.5|11028.5|11030.1|11029.1|11028.9|11027.9|75
1628549100000|2021-08-09 22:45:00|11029.4|11028.4|11029.4|11028.4|11029.5|11028.5|11028.8|11027.8|105
1628549400000|2021-08-09 22:50:00|11029.3|11028.3|11030|11029|11030.6|11029.6|11029|11028|83
1628549700000|2021-08-09 22:55:00|11030.1|11029.1|11030.5|11029.5|11031.2|11030.2|11030|11029|77
1628550000000|2021-08-09 23:00:00|11030.6|11029.6|11032.6|11031.6|11032.7|11031.7|11030.6|11029.6|87
1628550300000|2021-08-09 23:05:00|11032.8|11031.8|11033.2|11032.5|11033.9|11033|11032.8|11031.8|94
1628550600000|2021-08-09 23:10:00|11033.1|11032.4|11032.3|11031.6|11033.4|11032.5|11032.2|11031.3|63
1628550900000|2021-08-09 23:15:00|11032.4|11031.7|11033.1|11032.1|11033.1|11032.1|11032.1|11031.1|59
1628551200000|2021-08-09 23:20:00|11033.2|11032.2|11032.9|11031.9|11033.4|11032.5|11032.8|11031.8|90
1628551500000|2021-08-09 23:25:00|11032.8|11031.8|11032.6|11031.9|11033.3|11032.3|11032.3|11031.4|84
1628551800000|2021-08-09 23:30:00|11032.5|11031.8|11032|11031|11032.8|11031.9|11031.7|11030.8|109
1628552100000|2021-08-09 23:35:00|11031.9|11030.9|11031.4|11030.4|11032|11031|11030.8|11029.8|108
1628552400000|2021-08-09 23:40:00|11031.3|11030.3|11030.8|11029.8|11031.4|11030.6|11030.6|11029.8|98
1628552700000|2021-08-09 23:45:00|11030.9|11030.2|11031.8|11030.8|11032|11031.2|11030.8|11030.1|163
1628553000000|2021-08-09 23:50:00|11031.9|11030.9|11032.4|11031.4|11032.4|11031.4|11031.2|11030.4|123
1628553300000|2021-08-09 23:55:00|11032.3|11031.3|11032.7|11031.7|11032.8|11031.9|11031.7|11030.9|81
1628553600000|2021-08-10 00:00:00|11032.8|11031.8|11034.9|11033.9|11035.2|11034.2|11030.6|11029.7|429
1628553900000|2021-08-10 00:05:00|11035|11034|11037.4|11036.4|11037.6|11036.7|11034|11033.1|381
1628554200000|2021-08-10 00:10:00|11037.5|11036.5|11039.1|11038.4|11039.9|11039|11037.1|11036.3|259
1628554500000|2021-08-10 00:15:00|11039|11038.3|11036.7|11036|11039.6|11038.9|11035.9|11035.1|263
1628554800000|2021-08-10 00:20:00|11036.6|11035.9|11037|11036.3|11037.8|11036.9|11036.1|11035.3|218
1628555100000|2021-08-10 00:25:00|11036.9|11036.2|11037.6|11036.9|11037.7|11037|11036.3|11035.5|172
1628555400000|2021-08-10 00:30:00|11037.7|11036.7|11039.1|11038.1|11039.8|11039|11037.7|11036.7|208
1628555700000|2021-08-10 00:35:00|11039|11038|11039.5|11038.8|11039.8|11039|11037.8|11037.1|246
1628556000000|2021-08-10 00:40:00|11039.6|11038.9|11039.2|11038.5|11041.1|11040.2|11038.9|11038.1|274
1628556300000|2021-08-10 00:45:00|11039.3|11038.6|11039|11038|11039.3|11038.6|11036.7|11036|188
1628556600000|2021-08-10 00:50:00|11039.1|11038.1|11034.5|11033.8|11040.7|11040|11033.8|11032.8|521
1628556900000|2021-08-10 00:55:00|11034.3|11033.3|11033.1|11032.4|11035.3|11034.4|11032.6|11031.9|324
1628557200000|2021-08-10 01:00:00|11033.2|11032.5|11033.3|11032.6|11034.7|11033.9|11031.6|11030.9|297
1628557500000|2021-08-10 01:05:00|11033.2|11032.5|11033.8|11033.1|11034|11033.3|11032|11031.3|243
1628557800000|2021-08-10 01:10:00|11034|11033|11034.5|11033.8|11034.6|11033.9|11032.8|11032.1|194
1628558100000|2021-08-10 01:15:00|11034.6|11033.9|11033.2|11032.5|11035.1|11034.4|11033.1|11032.2|188
1628558400000|2021-08-10 01:20:00|11033.1|11032.4|11034.4|11033.7|11034.6|11033.8|11033.1|11032.4|232
1628558700000|2021-08-10 01:25:00|11034.5|11033.8|11035.2|11034.2|11035.3|11034.4|11034|11033.2|141
1628559000000|2021-08-10 01:30:00|11035.3|11034.3|11034.6|11033.6|11035.3|11034.5|11033.9|11033|159
1628559300000|2021-08-10 01:35:00|11034.7|11033.7|11034.5|11033.8|11035.3|11034.6|11034.2|11033.4|283
1628559600000|2021-08-10 01:40:00|11034.6|11033.9|11035.1|11034.4|11036|11035.3|11034.6|11033.9|205
1628559900000|2021-08-10 01:45:00|11035.2|11034.5|11033.9|11033.2|11035.9|11035|11033.9|11033.2|178
1628560200000|2021-08-10 01:50:00|11034|11033.3|11031.7|11030.7|11034.6|11033.8|11031.5|11030.7|201
1628560500000|2021-08-10 01:55:00|11031.6|11030.9|11034|11033.3|11034.6|11033.9|11031.6|11030.9|304
1628560800000|2021-08-10 02:00:00|11034.2|11033.5|11031.6|11030.9|11034.8|11034|11031.6|11030.7|264
1628561100000|2021-08-10 02:05:00|11031.5|11030.8|11032.3|11031.6|11032.6|11031.9|11031.1|11030.3|246
1628561400000|2021-08-10 02:10:00|11032.2|11031.5|11033.9|11033.2|11034.1|11033.2|11032|11031.3|89
1628561700000|2021-08-10 02:15:00|11033.5|11032.8|11033.1|11032.4|11033.7|11032.9|11032|11031.3|177
1628562000000|2021-08-10 02:20:00|11033|11032.3|11032.6|11031.9|11034.4|11033.7|11032.5|11031.6|181
1628562300000|2021-08-10 02:25:00|11032.5|11031.8|11032.8|11032.1|11032.9|11032.1|11032.1|11031.4|129
1628562600000|2021-08-10 02:30:00|11032.7|11032|11033.9|11033.2|11034.1|11033.4|11032|11031.2|171
1628562900000|2021-08-10 02:35:00|11034|11033.3|11033.4|11032.7|11034.1|11033.3|11032.5|11031.8|150
1628563200000|2021-08-10 02:40:00|11033.6|11032.6|11033.3|11032.6|11034.6|11033.9|11033.1|11032.4|161
1628563500000|2021-08-10 02:45:00|11033.5|11032.8|11035|11034.3|11035.8|11035.1|11033.3|11032.6|153
1628563800000|2021-08-10 02:50:00|11035.4|11034.7|11035.1|11034.4|11035.7|11034.9|11034.6|11033.8|179
1628564100000|2021-08-10 02:55:00|11035|11034.3|11035|11034.3|11035.3|11034.5|11034.4|11033.5|149
1628564400000|2021-08-10 03:00:00|11035.2|11034.2|11034.3|11033.6|11035.2|11034.3|11033.8|11033.1|176
1628564700000|2021-08-10 03:05:00|11034.1|11033.4|11036.5|11035.8|11036.6|11035.9|11033.9|11033.2|129
1628565000000|2021-08-10 03:10:00|11036.4|11035.7|11035.7|11034.7|11036.6|11035.9|11035|11034.3|205
1628565300000|2021-08-10 03:15:00|11035.6|11034.9|11033.2|11032.5|11035.9|11035|11032.9|11032|249
1628565600000|2021-08-10 03:20:00|11033.1|11032.4|11033.2|11032.5|11033.7|11032.9|11033.1|11032.2|145
1628565900000|2021-08-10 03:25:00|11033.1|11032.4|11034|11033|11034.3|11033.5|11033|11032.1|137
1628566200000|2021-08-10 03:30:00|11033.9|11032.9|11033.8|11033.1|11034.5|11033.7|11033.3|11032.5|171
1628566500000|2021-08-10 03:35:00|11033.7|11033|11033.8|11033.1|11033.9|11033.1|11033.1|11032.3|92
1628566800000|2021-08-10 03:40:00|11033.7|11033|11031.5|11030.8|11033.7|11033|11031.2|11030.5|123
1628567100000|2021-08-10 03:45:00|11031.6|11030.9|11031.7|11031|11032.8|11032|11031.3|11030.4|172
1628567400000|2021-08-10 03:50:00|11031.9|11031.2|11032.7|11031.7|11032.9|11032|11031.5|11030.8|203
1628567700000|2021-08-10 03:55:00|11032.6|11031.6|11034.2|11033.5|11034.4|11033.7|11032.4|11031.6|162
1628568000000|2021-08-10 04:00:00|11034.1|11033.4|11033.3|11032.3|11034.2|11033.5|11032.6|11031.7|173
1628568300000|2021-08-10 04:05:00|11033.4|11032.4|11034.4|11033.7|11034.4|11033.7|11033.1|11032.2|72
1628568600000|2021-08-10 04:10:00|11034.5|11033.5|11034.3|11033.6|11034.6|11033.8|11033.6|11032.9|124
1628568900000|2021-08-10 04:15:00|11034.4|11033.7|11034.9|11034.2|11035.4|11034.7|11034.3|11033.6|95
1628569200000|2021-08-10 04:20:00|11034.8|11034.1|11034.2|11033.5|11035.7|11035|11034.2|11033.5|128
1628569500000|2021-08-10 04:25:00|11034.1|11033.4|11034.2|11033.5|11035.6|11034.8|11033.7|11033|113
1628569800000|2021-08-10 04:30:00|11034.3|11033.6|11035|11034.3|11035.1|11034.4|11034.2|11033.5|176
1628570100000|2021-08-10 04:35:00|11035.1|11034.4|11033.7|11033|11035.1|11034.4|11033.5|11032.7|202
1628570400000|2021-08-10 04:40:00|11033.8|11033.1|11033.9|11033.2|11034.4|11033.6|11032.9|11032.2|156
1628570700000|2021-08-10 04:45:00|11033.8|11033.1|11033.2|11032.5|11034.7|11033.8|11033.2|11032.3|169
1628571000000|2021-08-10 04:50:00|11033.3|11032.6|11032.4|11031.7|11034.1|11033.2|11032|11031.1|320
1628571300000|2021-08-10 04:55:00|11032.5|11031.5|11033|11032.3|11033.3|11032.6|11032|11031.2|215
1628571600000|2021-08-10 05:00:00|11033.2|11032.2|11032.6|11031.9|11033.2|11032.4|11032.1|11031.3|184
1628571900000|2021-08-10 05:05:00|11032.5|11031.8|11032.4|11031.7|11033|11032.1|11032|11031.3|116
1628572200000|2021-08-10 05:10:00|11032.5|11031.8|11033.1|11032.4|11033.2|11032.4|11032.3|11031.6|69
1628572500000|2021-08-10 05:15:00|11033.2|11032.2|11033.1|11032.4|11033.5|11032.8|11032.9|11032|185
1628572800000|2021-08-10 05:20:00|11033.2|11032.5|11033.8|11033.1|11033.8|11033.1|11032.6|11031.9|159
1628573100000|2021-08-10 05:25:00|11033.7|11033|11033.1|11032.4|11033.9|11033.2|11033|11032.3|109
1628573400000|2021-08-10 05:30:00|11033.2|11032.5|11034.2|11033.5|11034.3|11033.6|11033|11032.3|219
1628573700000|2021-08-10 05:35:00|11034.3|11033.6|11035.8|11034.8|11035.8|11034.9|11034.2|11033.5|179
1628574000000|2021-08-10 05:40:00|11035.7|11035|11035.5|11034.8|11035.8|11035.1|11034.3|11033.5|172
1628574300000|2021-08-10 05:45:00|11035.4|11034.7|11035.5|11034.8|11035.7|11034.9|11034.7|11034|183
1628574600000|2021-08-10 05:50:00|11035.4|11034.7|11034.6|11033.9|11036|11035.1|11034.3|11033.5|155
1628574900000|2021-08-10 05:55:00|11034.9|11034.2|11036.1|11035.4|11036.3|11035.5|11034.8|11033.9|135
1628575200000|2021-08-10 06:00:00|11036.4|11035.7|11037.6|11036.6|11038.3|11037.5|11035.7|11034.9|347
1628575500000|2021-08-10 06:05:00|11037.7|11036.7|11040.6|11039.9|11040.7|11039.9|11036.8|11035.9|278
1628575800000|2021-08-10 06:10:00|11040.7|11040|11040.5|11039.5|11040.8|11040|11039|11038.1|177
1628576100000|2021-08-10 06:15:00|11040.4|11039.7|11039.5|11038.8|11040.4|11039.7|11039|11038.3|204
1628576400000|2021-08-10 06:20:00|11039.6|11038.9|11038.6|11037.9|11039.7|11038.9|11038.3|11037.5|223
1628576700000|2021-08-10 06:25:00|11038.7|11038|11037|11036|11040|11039.1|11036.6|11035.7|322
1628577000000|2021-08-10 06:30:00|11037.1|11036.1|11036.5|11035.5|11038.1|11037.3|11035.2|11034.3|363
1628577300000|2021-08-10 06:35:00|11036.6|11035.8|11037|11036|11037.8|11037|11036.1|11035.4|225
1628577600000|2021-08-10 06:40:00|11037.1|11036.4|11037.5|11036.8|11039.1|11038.2|11036.9|11036.1|277
1628577900000|2021-08-10 06:45:00|11037.2|11036.5|11037|11036.3|11038.6|11037.8|11035.6|11034.7|326
1628578200000|2021-08-10 06:50:00|11037.1|11036.1|11037.6|11036.9|11038.5|11037.8|11036.9|11036|259
1628578500000|2021-08-10 06:55:00|11037.7|11037|11038.6|11037.9|11038.9|11038|11036.9|11035.9|276
1628578800000|2021-08-10 07:00:00|11038.5|11037.8|11041.5|11040.5|11042.8|11042.1|11037.3|11036.6|480
1628579100000|2021-08-10 07:05:00|11041.4|11040.4|11040.4|11039.7|11042.5|11041.8|11039.5|11038.5|427
1628579400000|2021-08-10 07:10:00|11040.5|11039.5|11041.5|11040.8|11041.9|11041|11039.5|11038.6|307
1628579700000|2021-08-10 07:15:00|11041.6|11040.9|11042.3|11041.3|11042.9|11042.2|11040.5|11039.8|280
1628580000000|2021-08-10 07:20:00|11042.2|11041.2|11042.8|11042.1|11043.4|11042.6|11041.7|11041|393
1628580300000|2021-08-10 07:25:00|11042.7|11042|11045.2|11044.5|11045.3|11044.6|11041.6|11040.8|336
1628580600000|2021-08-10 07:30:00|11045.3|11044.6|11045.8|11045.1|11046.5|11045.8|11044.2|11043.4|326
1628580900000|2021-08-10 07:35:00|11045.7|11045|11046|11045.3|11047.1|11046.4|11045.6|11044.8|298
1628581200000|2021-08-10 07:40:00|11046.1|11045.1|11045.8|11045.1|11047.1|11046.3|11045.5|11044.8|252
1628581500000|2021-08-10 07:45:00|11045.7|11045|11046.9|11046.2|11047.2|11046.4|11045|11044.2|285
1628581800000|2021-08-10 07:50:00|11046.8|11046.1|11046.3|11045.6|11047.4|11046.5|11046|11045.2|193
1628582100000|2021-08-10 07:55:00|11046.5|11045.8|11044.5|11043.8|11046.5|11045.8|11043.9|11043.2|225
1628582400000|2021-08-10 08:00:00|11044.6|11043.9|11047.1|11046.4|11047.2|11046.5|11044.6|11043.9|264
1628582700000|2021-08-10 08:05:00|11047|11046.3|11045.4|11044.7|11047.3|11046.4|11045.1|11044.4|183
1628583000000|2021-08-10 08:10:00|11045.5|11044.8|11047.2|11046.5|11047.8|11047|11045.3|11044.6|181
1628583300000|2021-08-10 08:15:00|11047.3|11046.6|11046.2|11045.5|11047.6|11046.8|11046|11045.2|209
1628583600000|2021-08-10 08:20:00|11046.1|11045.4|11046.6|11045.9|11048.4|11047.6|11046.1|11045.3|195
1628583900000|2021-08-10 08:25:00|11046.7|11046|11048.3|11047.6|11048.6|11047.8|11046.1|11045.3|259
1628584200000|2021-08-10 08:30:00|11048.2|11047.5|11049.4|11048.7|11050.2|11049.5|11048.2|11047.5|399
1628584500000|2021-08-10 08:35:00|11049.3|11048.6|11049.1|11048.4|11050.4|11049.7|11048.9|11048.2|377
1628584800000|2021-08-10 08:40:00|11049.2|11048.2|11044.9|11044.2|11050.1|11049.2|11044.4|11043.7|310
1628585100000|2021-08-10 08:45:00|11044.8|11044.1|11045.8|11045.1|11046.3|11045.5|11044.5|11043.7|290
1628585400000|2021-08-10 08:50:00|11045.9|11045.2|11047.1|11046.4|11047.6|11046.8|11045.1|11044.4|214
1628585700000|2021-08-10 08:55:00|11047.2|11046.5|11049.2|11048.5|11049.8|11048.9|11046.8|11046|226
1628586000000|2021-08-10 09:00:00|11049.1|11048.4|11046.7|11045.7|11049.8|11049.1|11045.6|11044.8|462
1628586300000|2021-08-10 09:05:00|11046.6|11045.6|11047.5|11046.8|11047.7|11047|11045.1|11044.4|245
1628586600000|2021-08-10 09:10:00|11047.4|11046.7|11049.2|11048.5|11049.3|11048.5|11046.8|11046|174
1628586900000|2021-08-10 09:15:00|11049.1|11048.4|11049.2|11048.2|11050.5|11049.8|11048.4|11047.6|264
1628587200000|2021-08-10 09:20:00|11049.1|11048.4|11049.8|11048.8|11050.6|11049.8|11048.8|11047.9|342
1628587500000|2021-08-10 09:25:00|11049.7|11048.7|11051.1|11050.4|11051.6|11050.9|11049.5|11048.7|354
1628587800000|2021-08-10 09:30:00|11051.2|11050.5|11051.7|11051|11052.2|11051.5|11050|11049.2|178
1628588100000|2021-08-10 09:35:00|11051.8|11051.1|11050.1|11049.4|11051.8|11051.1|11048|11047.3|197
1628588400000|2021-08-10 09:40:00|11050.2|11049.5|11052.3|11051.3|11052.4|11051.5|11049.7|11048.8|228
1628588700000|2021-08-10 09:45:00|11052.4|11051.4|11051.5|11050.8|11053.4|11052.7|11050.2|11049.4|240
1628589000000|2021-08-10 09:50:00|11051.4|11050.7|11051.6|11050.6|11051.8|11051|11050.4|11049.5|156
1628589300000|2021-08-10 09:55:00|11051.4|11050.7|11051.1|11050.4|11051.4|11050.7|11050.3|11049.6|170
1628589600000|2021-08-10 10:00:00|11051|11050.3|11051.9|11051.2|11052.3|11051.6|11050.9|11050.1|228
1628589900000|2021-08-10 10:05:00|11052|11051.3|11053.4|11052.4|11053.4|11052.6|11050.3|11049.6|181
1628590200000|2021-08-10 10:10:00|11053.5|11052.5|11054.6|11053.9|11055|11054.1|11052|11051.2|196
1628590500000|2021-08-10 10:15:00|11054.7|11053.7|11053.1|11052.4|11055.2|11054.4|11052.9|11052|323
1628590800000|2021-08-10 10:20:00|11053.2|11052.5|11053.6|11052.6|11053.8|11053.1|11052.5|11051.7|195
1628591100000|2021-08-10 10:25:00|11053.5|11052.5|11052.3|11051.6|11054|11053.3|11052.2|11051.4|225
1628591400000|2021-08-10 10:30:00|11052.2|11051.5|11049.8|11048.8|11052.4|11051.6|11049.6|11048.8|179
1628591700000|2021-08-10 10:35:00|11049.5|11048.7|11047.3|11046.6|11049.6|11048.8|11047.2|11046.4|216
1628592000000|2021-08-10 10:40:00|11047.2|11046.5|11048.5|11047.5|11050.8|11049.8|11047.1|11046.3|204
1628592300000|2021-08-10 10:45:00|11048.4|11047.7|11046.5|11045.8|11049.5|11048.8|11046.4|11045.6|238
1628592600000|2021-08-10 10:50:00|11046.6|11045.9|11047.1|11046.4|11047.6|11046.7|11044.1|11043.3|294
1628592900000|2021-08-10 10:55:00|11047.2|11046.5|11046.3|11045.6|11047.9|11047|11045.6|11044.8|239
1628593200000|2021-08-10 11:00:00|11046.4|11045.7|11048.8|11047.8|11049.1|11048.3|11046.2|11045.5|317
1628593500000|2021-08-10 11:05:00|11048.7|11047.7|11048.2|11047.5|11049.3|11048.6|11048|11047.1|135
1628593800000|2021-08-10 11:10:00|11048.3|11047.6|11047.9|11047.2|11049.8|11049.1|11047.6|11046.9|185
1628594100000|2021-08-10 11:15:00|11048|11047.3|11049.7|11049|11051.1|11050.2|11047.9|11047.2|257
1628594400000|2021-08-10 11:20:00|11049.5|11048.8|11049|11048.3|11049.8|11049.1|11048.3|11047.6|217
1628594700000|2021-08-10 11:25:00|11048.9|11048.2|11051.2|11050.5|11051.5|11050.7|11048.3|11047.5|246
1628595000000|2021-08-10 11:30:00|11051.1|11050.4|11051.5|11050.8|11051.7|11051|11049.9|11049.2|204
1628595300000|2021-08-10 11:35:00|11051.6|11050.9|11052.1|11051.4|11053|11052.2|11050.1|11049.4|301
1628595600000|2021-08-10 11:40:00|11052.2|11051.5|11052.1|11051.4|11053|11052.2|11051.6|11050.7|234
1628595900000|2021-08-10 11:45:00|11052.2|11051.5|11051.1|11050.1|11052.2|11051.5|11050.8|11050|95
1628596200000|2021-08-10 11:50:00|11051|11050.3|11047.4|11046.7|11052.4|11051.7|11047.3|11046.6|275
1628596500000|2021-08-10 11:55:00|11047.5|11046.8|11049.3|11048.3|11049.5|11048.7|11046.7|11046|375
1628596800000|2021-08-10 12:00:00|11049.2|11048.2|11047.3|11046.6|11050.9|11050.2|11046.1|11045.4|419
1628597100000|2021-08-10 12:05:00|11047|11046.3|11049.8|11049.1|11050|11049.2|11046.8|11045.9|248
1628597400000|2021-08-10 12:10:00|11049.7|11049|11045.9|11044.9|11049.8|11049.1|11045.9|11044.9|284
1628597700000|2021-08-10 12:15:00|11045.8|11044.8|11047.5|11046.8|11048|11047.3|11045.1|11044.4|415
1628598000000|2021-08-10 12:20:00|11047.6|11046.9|11044.1|11043.1|11047.7|11047|11041.5|11040.8|489
1628598300000|2021-08-10 12:25:00|11044.2|11043.5|11044.9|11043.9|11045.9|11045|11043.5|11042.8|412
1628598600000|2021-08-10 12:30:00|11045|11044|11044|11043|11046.6|11045.6|11043.5|11042.6|393
1628598900000|2021-08-10 12:35:00|11044.1|11043.1|11041.2|11040.5|11045.5|11044.8|11040.3|11039.6|361
1628599200000|2021-08-10 12:40:00|11041.4|11040.7|11046.5|11045.5|11046.5|11045.7|11040.9|11040.2|392
1628599500000|2021-08-10 12:45:00|11046.4|11045.7|11045.6|11044.9|11047.8|11047.1|11045|11044.2|397
1628599800000|2021-08-10 12:50:00|11045.7|11045|11045.5|11044.8|11046.6|11045.9|11044.7|11043.9|377
1628600100000|2021-08-10 12:55:00|11045.6|11044.9|11049.6|11048.6|11049.6|11048.7|11045.1|11044.3|358
1628600400000|2021-08-10 13:00:00|11049.5|11048.8|11051.9|11051.2|11052|11051.2|11047.7|11047|466
1628600700000|2021-08-10 13:05:00|11052|11051.3|11055.1|11054.4|11055.2|11054.5|11051.7|11051|422
1628601000000|2021-08-10 13:10:00|11055.3|11054.6|11052.2|11051.5|11055.7|11055|11051.9|11051.2|443
1628601300000|2021-08-10 13:15:00|11052.1|11051.4|11049.7|11049|11053.1|11052.2|11048.2|11047.5|329
1628601600000|2021-08-10 13:20:00|11049.6|11048.9|11048.3|11047.6|11050.5|11049.8|11047|11046.3|312
1628601900000|2021-08-10 13:25:00|11048.2|11047.5|11052|11051.3|11052.2|11051.3|11048.1|11047.2|442
1628602200000|2021-08-10 13:30:00|11051.9|11051.2|11053.9|11053.2|11054.1|11053.4|11048.7|11047.8|620
1628602500000|2021-08-10 13:35:00|11053.8|11053.1|11058.1|11057.4|11058.7|11057.9|11053.6|11052.8|751
1628602800000|2021-08-10 13:40:00|11058.2|11057.5|11055.9|11055.2|11059.1|11058.3|11055.5|11054.7|576
1628603100000|2021-08-10 13:45:00|11056|11055.3|11059.1|11058.4|11060|11059.3|11055.9|11055.1|488
1628603400000|2021-08-10 13:50:00|11059.2|11058.5|11059.2|11058.5|11059.3|11058.5|11057.3|11056.5|452
1628603700000|2021-08-10 13:55:00|11059.1|11058.4|11057.1|11056.4|11059.5|11058.8|11055.2|11054.5|483
1628604000000|2021-08-10 14:00:00|11057.2|11056.5|11058.4|11057.7|11059.1|11058.4|11055.6|11054.9|481
1628604300000|2021-08-10 14:05:00|11058.5|11057.8|11056.6|11055.6|11059.4|11058.7|11056|11055.2|447
1628604600000|2021-08-10 14:10:00|11056.5|11055.8|11058.7|11058|11059.5|11058.8|11055.6|11054.9|520
1628604900000|2021-08-10 14:15:00|11058.6|11057.9|11058.4|11057.7|11059.1|11058.3|11055.9|11055.2|473
1628605200000|2021-08-10 14:20:00|11058.3|11057.6|11056|11055.3|11058.3|11057.6|11055.5|11054.8|452
1628605500000|2021-08-10 14:25:00|11056.1|11055.4|11055.5|11054.8|11056.8|11056.1|11053|11052.3|539
1628605800000|2021-08-10 14:30:00|11055.6|11054.9|11056.8|11056.1|11057|11056.2|11055.2|11054.4|544
1628606100000|2021-08-10 14:35:00|11056.9|11056.2|11057.2|11056.5|11058.1|11057.4|11054.6|11053.8|452
1628606400000|2021-08-10 14:40:00|11057.3|11056.6|11055.3|11054.6|11057.6|11056.9|11054.8|11054.1|406
1628606700000|2021-08-10 14:45:00|11055.2|11054.5|11059|11058.3|11059.2|11058.5|11055.1|11054.4|343
1628607000000|2021-08-10 14:50:00|11059.1|11058.4|11057.6|11056.9|11059.2|11058.5|11056.8|11056.1|355
1628607300000|2021-08-10 14:55:00|11057.4|11056.7|11055.4|11054.7|11057.5|11056.7|11054.1|11053.2|436
1628607600000|2021-08-10 15:00:00|11055.5|11054.8|11053.7|11053|11056.2|11055.5|11052.9|11052.2|425
1628607900000|2021-08-10 15:05:00|11053.8|11053.1|11053.7|11053|11055.6|11054.9|11053.5|11052.6|387
1628608200000|2021-08-10 15:10:00|11053.8|11053.1|11053.3|11052.6|11055.2|11054.5|11053.1|11052.4|339
1628608500000|2021-08-10 15:15:00|11053.2|11052.5|11052|11051.3|11053.9|11053.2|11051|11050.2|307
1628608800000|2021-08-10 15:20:00|11052.1|11051.4|11052.9|11052.2|11053.6|11052.9|11052.1|11051.4|192
1628609100000|2021-08-10 15:25:00|11053|11052.3|11054.9|11054.2|11055.2|11054.5|11052.2|11051.5|322
1628609400000|2021-08-10 15:30:00|11055|11054.3|11057.2|11056.5|11057.5|11056.7|11054.8|11054.1|289
1628609700000|2021-08-10 15:35:00|11057.1|11056.4|11056.7|11056|11057.2|11056.5|11056.2|11055.3|219
1628610000000|2021-08-10 15:40:00|11056.6|11055.9|11055.9|11055.2|11057.4|11056.7|11055.1|11054.4|279
1628610300000|2021-08-10 15:45:00|11056|11055.3|11056.1|11055.4|11056.6|11055.8|11054.9|11054.2|247
1628610600000|2021-08-10 15:50:00|11056.2|11055.5|11054.1|11053.4|11056.5|11055.6|11053.6|11052.9|256
1628610900000|2021-08-10 15:55:00|11054.2|11053.5|11055.7|11054.7|11055.8|11055.1|11053.7|11053|213
1628611200000|2021-08-10 16:00:00|11055.5|11054.8|11058.1|11057.4|11058.9|11058.1|11054.6|11053.9|281
1628611500000|2021-08-10 16:05:00|11058|11057.3|11058.8|11058.1|11059.5|11058.6|11058|11057|213
1628611800000|2021-08-10 16:10:00|11058.9|11058.2|11057.3|11056.6|11059.1|11058.4|11057.2|11056.4|182
1628612100000|2021-08-10 16:15:00|11057.4|11056.7|11057.6|11056.9|11059.2|11058.2|11057|11056.3|193
1628612400000|2021-08-10 16:20:00|11057.7|11057|11057.1|11056.4|11058.3|11057.4|11056.9|11056|182
1628612700000|2021-08-10 16:25:00|11057|11056.3|11057.6|11056.9|11058.6|11057.8|11056.6|11055.9|203
1628613000000|2021-08-10 16:30:00|11057.7|11057|11058.8|11058.1|11059|11058.2|11057.3|11056.6|126
1628613300000|2021-08-10 16:35:00|11058.9|11057.9|11060|11059.3|11060.2|11059.5|11058.4|11057.7|156
1628613600000|2021-08-10 16:40:00|11059.9|11059.2|11059.9|11059.2|11060.3|11059.6|11059.4|11058.7|129
1628613900000|2021-08-10 16:45:00|11060|11059.3|11059.5|11058.8|11060.2|11059.5|11059.1|11058.2|158
1628614200000|2021-08-10 16:50:00|11059.4|11058.7|11059.1|11058.4|11059.7|11058.9|11058.6|11057.7|115
1628614500000|2021-08-10 16:55:00|11059|11058.3|11060.1|11059.4|11060.4|11059.6|11059|11058.3|171
1628614800000|2021-08-10 17:00:00|11060|11059.3|11059.6|11058.9|11060.2|11059.5|11059.2|11058.3|186
1628615100000|2021-08-10 17:05:00|11059.5|11058.8|11059.4|11058.7|11060.1|11059.4|11059|11058.3|154
1628615400000|2021-08-10 17:10:00|11059.6|11058.9|11058.7|11058|11060|11059.2|11058.6|11057.9|153
1628615700000|2021-08-10 17:15:00|11058.8|11058.1|11058.5|11057.8|11059.5|11058.7|11058.4|11057.7|95
1628616000000|2021-08-10 17:20:00|11058.4|11057.7|11059.2|11058.5|11059.4|11058.6|11058.1|11057.3|196
1628616300000|2021-08-10 17:25:00|11059.3|11058.6|11060.1|11059.4|11060.4|11059.4|11058.9|11058.1|193
1628616600000|2021-08-10 17:30:00|11060.2|11059.5|11060|11059.3|11060.2|11059.5|11059.7|11059|141
1628616900000|2021-08-10 17:35:00|11059.9|11059.2|11060.2|11059.5|11060.2|11059.5|11059.7|11058.9|144
1628617200000|2021-08-10 17:40:00|11060.1|11059.4|11058.4|11057.7|11060.1|11059.4|11058.1|11057.4|132
1628617500000|2021-08-10 17:45:00|11058.2|11057.5|11057.9|11057.2|11058.5|11057.8|11057.8|11057.1|147
1628617800000|2021-08-10 17:50:00|11058|11057.3|11058|11057.3|11058.5|11057.8|11057.3|11056.4|163
1628618100000|2021-08-10 17:55:00|11057.9|11057.2|11058.4|11057.7|11058.7|11058|11057.7|11057|186
1628618400000|2021-08-10 18:00:00|11058.5|11057.8|11059|11058.3|11059.2|11058.4|11058.5|11057.8|147
1628618700000|2021-08-10 18:05:00|11059.1|11058.4|11059.2|11058.5|11059.7|11058.8|11058.9|11058.2|144
1628619000000|2021-08-10 18:10:00|11059.1|11058.4|11059.5|11058.8|11060|11059.3|11059.1|11058.4|117
1628619300000|2021-08-10 18:15:00|11059.4|11058.7|11058.9|11058.2|11059.5|11058.8|11058.8|11058.1|138
1628619600000|2021-08-10 18:20:00|11058.8|11058.1|11058.4|11057.7|11059.1|11058.2|11058.2|11057.5|125
1628619900000|2021-08-10 18:25:00|11058.3|11057.6|11056.9|11056.2|11058.5|11057.8|11056.9|11056.2|80
1628620200000|2021-08-10 18:30:00|11057|11056.3|11055.5|11054.8|11057|11056.3|11054.7|11053.7|246
1628620500000|2021-08-10 18:35:00|11055.4|11054.7|11056.7|11056|11056.7|11056|11055.2|11054.3|171
1628620800000|2021-08-10 18:40:00|11056.6|11055.9|11056.6|11055.9|11057.1|11056.4|11056.2|11055.3|179
1628621100000|2021-08-10 18:45:00|11056.7|11056|11056.6|11055.9|11057.1|11056.3|11056.4|11055.5|132
1628621400000|2021-08-10 18:50:00|11056.7|11056|11057|11056.3|11057.7|11057|11056.4|11055.7|148
1628621700000|2021-08-10 18:55:00|11057.1|11056.4|11058.1|11057.4|11058.3|11057.6|11057|11056.2|233
1628622000000|2021-08-10 19:00:00|11058|11057.3|11057.8|11056.8|11058.3|11057.6|11057.5|11056.7|76
1628622300000|2021-08-10 19:05:00|11057.7|11056.7|11058.1|11057.4|11058.4|11057.6|11057.6|11056.7|100
1628622600000|2021-08-10 19:10:00|11058|11057.3|11057.6|11056.9|11058.2|11057.5|11057.5|11056.7|62
1628622900000|2021-08-10 19:15:00|11057.5|11056.8|11057.8|11056.8|11057.9|11057|11057.5|11056.7|55
1628623200000|2021-08-10 19:20:00|11057.7|11056.7|11057.6|11056.9|11058.2|11057.5|11057.4|11056.7|92
1628623500000|2021-08-10 19:25:00|11057.5|11056.8|11057.6|11056.9|11057.9|11057|11057.5|11056.6|59
1628623800000|2021-08-10 19:30:00|11057.5|11056.8|11058.1|11057.4|11058.2|11057.5|11057.5|11056.6|32
1628624100000|2021-08-10 19:35:00|11058.2|11057.5|11058.1|11057.4|11058.4|11057.5|11057.5|11056.7|69
1628624400000|2021-08-10 19:40:00|11058|11057.3|11057.5|11056.8|11058.2|11057.4|11057.4|11056.6|96
1628624700000|2021-08-10 19:45:00|11057.6|11056.9|11058.2|11057.5|11058.4|11057.6|11057.4|11056.7|146
1628625000000|2021-08-10 19:50:00|11058.1|11057.4|11057.6|11056.9|11058.2|11057.5|11057.5|11056.8|111
1628625300000|2021-08-10 19:55:00|11057.7|11057|11057.7|11057|11058.5|11057.8|11057.5|11056.8|132
1628625600000|2021-08-10 20:00:00|11057.8|11057.1|11057.3|11056.6|11058.5|11057.8|11056.9|11056.2|188
1628625900000|2021-08-10 20:05:00|11057.5|11056.5|11057.7|11057|11057.9|11057.1|11057.3|11056.3|67
1628626200000|2021-08-10 20:10:00|11057.6|11056.9|11057.7|11057|11058.2|11057.5|11057.6|11056.8|166
1628626500000|2021-08-10 20:15:00|11057.9|11056.9|11058.5|11057.5|11058.7|11058|11057.8|11056.8|100
1628626800000|2021-08-10 20:20:00|11058.6|11057.6|11059.1|11058.1|11059.6|11058.7|11058.6|11057.6|59
1628627100000|2021-08-10 20:25:00|11058.9|11058.2|11059.1|11058.1|11059.2|11058.3|11058.6|11057.9|97
1628627400000|2021-08-10 20:30:00|11059.2|11058.2|11059.5|11058.8|11059.8|11058.9|11058.9|11058.1|34
1628627700000|2021-08-10 20:35:00|11059.6|11058.9|11060.1|11059.4|11060.2|11059.5|11059.4|11058.7|38
1628628000000|2021-08-10 20:40:00|11060|11059.3|11060.1|11059.4|11060.1|11059.4|11060|11059.3|22
1628628300000|2021-08-10 20:45:00|11060|11059.3|11058.9|11057.9|11060.2|11059.4|11058.8|11057.8|62
1628628600000|2021-08-10 20:50:00|11058.8|11057.8|11058.5|11057.5|11059.3|11058.3|11058.2|11057.2|112
1628628900000|2021-08-10 20:55:00|11058.4|11057.4|11058.3|11056.2|11059.4|11058.1|11057.8|11056.2|164
1628629200000|2021-08-10 21:00:00|11059.7|11057.3|11059.5|11054.8|11060.1|11057.3|11057.9|11054.1|37
1628629500000|2021-08-10 21:05:00|11059.2|11054.5|11060.4|11054.5|11060.5|11055.1|11059.1|11053.7|69
1628629800000|2021-08-10 21:10:00|11059.8|11055.1|11059|11054.7|11060.3|11055.2|11057.6|11054.2|108
1628630100000|2021-08-10 21:15:00|11059.5|11054.6|11060|11054.7|11060.4|11055.1|11059.2|11054.2|1093
1628630400000|2021-08-10 21:20:00|11059.7|11054.6|11058.2|11055|11060.4|11055.4|11058|11054.3|1304
1628630700000|2021-08-10 21:25:00|11058.1|11055.1|11059.6|11054.2|11060.4|11055.1|11052.8|11046.8|1316
1628631000000|2021-08-10 21:30:00|11059.8|11054.6|11057.4|11054.3|11060|11055.5|11057.2|11053.5|1387
1628631300000|2021-08-10 21:35:00|11057.5|11054|11057.3|11054.2|11057.7|11054.5|11057|11053.6|1242
1628631600000|2021-08-10 21:40:00|11057.5|11054.1|11057.5|11054.6|11057.6|11054.7|11057|11053.8|1359
1628631900000|2021-08-10 21:45:00|11057.4|11054.4|11057.3|11054|11057.6|11054.7|11057|11053.7|1401
1628632200000|2021-08-10 21:50:00|11057.4|11053.9|11058.6|11054.4|11059|11054.7|11056.8|11053.5|873
1628632500000|2021-08-10 21:55:00|11058.7|11054.2|11059|11053.9|11059.5|11054.7|11058.2|11053.6|793
1628632800000|2021-08-10 22:00:00|11058.4|11053.7|11058.8|11057|11059.3|11057.4|11057.1|11053|411
1628633100000|2021-08-10 22:05:00|11058.9|11057.1|11058.3|11056.5|11059|11057.5|11057.3|11055.8|377
1628633400000|2021-08-10 22:10:00|11058.4|11056.6|11058.6|11057|11059|11057.6|11058.3|11056.6|332
1628633700000|2021-08-10 22:15:00|11058.4|11057.1|11058.2|11057.2|11058.9|11057.4|11058|11056.8|116
1628634000000|2021-08-10 22:20:00|11058.3|11057.3|11057.1|11056.1|11058.3|11057.3|11057.1|11056.1|105
1628634300000|2021-08-10 22:25:00|11057.2|11056.2|11056.9|11055.9|11057.4|11056.2|11056.4|11055.4|57
1628634600000|2021-08-10 22:30:00|11056.7|11055.7|11057.1|11056.1|11057.4|11056.4|11056.7|11055.7|79
1628634900000|2021-08-10 22:35:00|11057.3|11056.3|11056.6|11055.6|11057.4|11056.3|11056.5|11055.2|104
1628635200000|2021-08-10 22:40:00|11056.7|11055.7|11057.7|11056.7|11058.7|11057.7|11056.6|11055.6|187
1628635500000|2021-08-10 22:45:00|11057.6|11056.6|11056.5|11055.5|11057.7|11056.7|11056.4|11055.4|127
1628635800000|2021-08-10 22:50:00|11056.4|11055.4|11056.5|11055.5|11057.2|11055.9|11056.4|11055.3|60
1628636100000|2021-08-10 22:55:00|11056.4|11055.4|11055.8|11054.8|11056.7|11055.7|11055.7|11054.7|48
1628636400000|2021-08-10 23:00:00|11055.7|11054.7|11056.5|11055.5|11056.5|11055.7|11055.2|11054.2|98
1628636700000|2021-08-10 23:05:00|11056.4|11055.4|11056.7|11055.7|11057|11056|11056.3|11055.4|71
1628637000000|2021-08-10 23:10:00|11056.6|11055.6|11056.6|11055.6|11056.7|11056|11056.4|11055.4|59
1628637300000|2021-08-10 23:15:00|11056.5|11055.8|11056.5|11055.5|11057.4|11056.4|11056.4|11055.4|93
1628637600000|2021-08-10 23:20:00|11056.6|11055.6|11056.4|11055.7|11056.6|11055.7|11056.2|11055.3|85
1628637900000|2021-08-10 23:25:00|11056.6|11055.6|11056.3|11055.6|11056.7|11055.9|11056.3|11055.4|58
1628638200000|2021-08-10 23:30:00|11056.4|11055.7|11056|11055|11057.3|11056.5|11055.7|11054.8|122
1628638500000|2021-08-10 23:35:00|11056.1|11055.1|11056.5|11055.8|11056.9|11056.1|11055.3|11054.4|161
1628638800000|2021-08-10 23:40:00|11056.6|11055.9|11056.7|11056|11057|11056.2|11056.1|11055.3|108
1628639100000|2021-08-10 23:45:00|11056.5|11055.7|11057.1|11056.1|11057.5|11056.8|11056.1|11055.4|154
1628639400000|2021-08-10 23:50:00|11057|11056|11057.5|11056.8|11057.6|11056.9|11057|11056|98
1628639700000|2021-08-10 23:55:00|11057.4|11056.7|11060.5|11059.5|11060.5|11059.7|11056.9|11056.1|179
1628640000000|2021-08-11 00:00:00|11060.4|11059.4|11063.1|11062.1|11065.5|11064.7|11058.9|11058.1|425
1628640300000|2021-08-11 00:05:00|11063|11062|11062.9|11062.2|11064.9|11064|11062|11061.1|313
1628640600000|2021-08-11 00:10:00|11062.8|11062.1|11063.7|11062.7|11063.8|11063.1|11062.2|11061.4|222
1628640900000|2021-08-11 00:15:00|11063.6|11062.6|11065.2|11064.2|11065.2|11064.4|11063.5|11062.6|210
1628641200000|2021-08-11 00:20:00|11065.1|11064.1|11064.8|11064.1|11065.5|11064.5|11063.6|11062.7|115
1628641500000|2021-08-11 00:25:00|11064.9|11064.2|11063.8|11062.8|11065.1|11064.3|11063.6|11062.8|164
1628641800000|2021-08-11 00:30:00|11063.7|11063|11063.1|11062.4|11063.9|11063.2|11063|11062.1|145
1628642100000|2021-08-11 00:35:00|11063.2|11062.5|11064.2|11063.5|11064.4|11063.7|11063.1|11062.4|101
1628642400000|2021-08-11 00:40:00|11064.1|11063.4|11064.1|11063.4|11065.3|11064.5|11063.3|11062.6|166
1628642700000|2021-08-11 00:45:00|11064|11063.3|11064.6|11063.9|11066.4|11065.5|11063.7|11063|240
1628643000000|2021-08-11 00:50:00|11064.7|11063.7|11067.7|11066.7|11067.7|11066.8|11064.7|11063.7|353
1628643300000|2021-08-11 00:55:00|11067.6|11066.6|11067.6|11066.9|11068.8|11068.1|11066.8|11066.1|435
1628643600000|2021-08-11 01:00:00|11067.7|11067|11067.9|11067.2|11068.3|11067.5|11066.6|11065.8|302
1628643900000|2021-08-11 01:05:00|11068|11067.3|11069|11068|11069|11068.2|11067.9|11067.1|191
1628644200000|2021-08-11 01:10:00|11069.1|11068.1|11068.7|11067.7|11069.4|11068.4|11067.8|11067|213
1628644500000|2021-08-11 01:15:00|11068.6|11067.6|11067.9|11067.2|11068.6|11067.8|11067.8|11066.9|92
1628644800000|2021-08-11 01:20:00|11067.8|11067.1|11067.2|11066.5|11068.1|11067.2|11066.5|11065.8|160
1628645100000|2021-08-11 01:25:00|11067.3|11066.6|11067.8|11066.8|11068.7|11067.9|11067.1|11066.2|237
1628645400000|2021-08-11 01:30:00|11067.7|11066.7|11067.9|11066.9|11068.2|11067.4|11067.3|11066.4|162
1628645700000|2021-08-11 01:35:00|11067.8|11066.8|11066.9|11065.9|11068.1|11067.2|11066|11065.2|214
1628646000000|2021-08-11 01:40:00|11067|11066|11066.2|11065.2|11067|11066.2|11065.6|11064.7|165
1628646300000|2021-08-11 01:45:00|11066.1|11065.1|11064.8|11064.1|11066.2|11065.2|11063.8|11063|207
1628646600000|2021-08-11 01:50:00|11064.9|11064.2|11064.4|11063.4|11065.6|11064.8|11064.1|11063.2|203
1628646900000|2021-08-11 01:55:00|11064.1|11063.5|11065|11064|11065.1|11064.1|11063.7|11062.8|166
1628647200000|2021-08-11 02:00:00|11065.1|11064.1|11064|11063|11065.1|11064.1|11063|11062.2|207
1628647500000|2021-08-11 02:05:00|11063.9|11062.9|11064.2|11063.5|11064.9|11064.1|11063.8|11062.9|181
1628647800000|2021-08-11 02:10:00|11064.3|11063.6|11062.6|11061.6|11064.8|11064|11062.5|11061.6|176
1628648100000|2021-08-11 02:15:00|11062.7|11061.7|11062.5|11061.8|11063.9|11063.1|11062.5|11061.6|191
1628648400000|2021-08-11 02:20:00|11062.4|11061.7|11062.2|11061.5|11063.4|11062.6|11062|11061.1|256
1628648700000|2021-08-11 02:25:00|11062.3|11061.6|11061.9|11060.9|11062.5|11061.7|11061.3|11060.6|186
1628649000000|2021-08-11 02:30:00|11061.8|11061.1|11061.4|11060.4|11062|11061.2|11061.1|11060.2|151
1628649300000|2021-08-11 02:35:00|11061.3|11060.3|11063.1|11062.4|11063.1|11062.4|11061.2|11060.3|143
1628649600000|2021-08-11 02:40:00|11062.7|11062|11062|11061.3|11062.7|11062|11061.9|11061|91
1628649900000|2021-08-11 02:45:00|11062.3|11061.6|11064|11063|11064.1|11063.3|11062.3|11061.5|157
1628650200000|2021-08-11 02:50:00|11063.9|11063.2|11063.9|11062.9|11064.1|11063.2|11063.3|11062.6|154
1628650500000|2021-08-11 02:55:00|11064|11063|11064.6|11063.9|11064.7|11064|11063.8|11062.9|111
1628650800000|2021-08-11 03:00:00|11064.7|11064|11065.1|11064.4|11065.8|11065|11064.4|11063.5|159
1628651100000|2021-08-11 03:05:00|11065.2|11064.5|11065|11064.3|11066.5|11065.6|11065|11064.1|213
1628651400000|2021-08-11 03:10:00|11065.1|11064.4|11065.4|11064.7|11066.8|11066.1|11064.9|11064|140
1628651700000|2021-08-11 03:15:00|11065.5|11064.8|11066.3|11065.6|11066.6|11065.9|11065.4|11064.7|163
1628652000000|2021-08-11 03:20:00|11066.4|11065.7|11065.1|11064.4|11066.9|11066.1|11065|11064|155
1628652300000|2021-08-11 03:25:00|11065|11064.3|11066.5|11065.5|11066.7|11065.8|11064.8|11063.9|186
1628652600000|2021-08-11 03:30:00|11066.6|11065.6|11065.8|11064.8|11066.7|11065.9|11065|11064.1|175
1628652900000|2021-08-11 03:35:00|11065.7|11064.7|11064.9|11064.2|11066.1|11065.2|11064.4|11063.6|162
1628653200000|2021-08-11 03:40:00|11064.8|11064.1|11064.1|11063.1|11065.4|11064.5|11063.7|11062.7|258
1628653500000|2021-08-11 03:45:00|11064.2|11063.2|11065.1|11064.4|11065.2|11064.4|11063.6|11062.7|222
1628653800000|2021-08-11 03:50:00|11065|11064.3|11065|11064.3|11065.4|11064.6|11064.7|11063.9|163
1628654100000|2021-08-11 03:55:00|11065.1|11064.4|11064.7|11063.7|11065.4|11064.5|11064.5|11063.6|103
1628654400000|2021-08-11 04:00:00|11064.6|11063.6|11065.2|11064.2|11065.6|11064.9|11064.4|11063.6|129
1628654700000|2021-08-11 04:05:00|11065.3|11064.3|11065.2|11064.2|11065.4|11064.7|11064.7|11064|104
1628655000000|2021-08-11 04:10:00|11065.3|11064.3|11065.3|11064.3|11065.3|11064.5|11064.4|11063.6|104
1628655300000|2021-08-11 04:15:00|11065.2|11064.2|11064.7|11064|11065.2|11064.3|11064.3|11063.4|103
1628655600000|2021-08-11 04:20:00|11064.6|11063.9|11065.1|11064.4|11065.4|11064.5|11064.5|11063.6|128
1628655900000|2021-08-11 04:25:00|11065.3|11064.3|11065.9|11064.9|11065.9|11065.1|11065.2|11064.2|118
1628656200000|2021-08-11 04:30:00|11065.8|11064.8|11066.5|11065.5|11066.6|11065.8|11065.7|11064.7|130
1628656500000|2021-08-11 04:35:00|11066.4|11065.4|11067.1|11066.1|11067.9|11067.2|11066.4|11065.4|197
1628656800000|2021-08-11 04:40:00|11067.2|11066.2|11067.6|11066.6|11067.9|11067|11067.1|11066.2|120
1628657100000|2021-08-11 04:45:00|11067.7|11066.7|11067.9|11066.9|11068|11067.1|11067.2|11066.5|89
1628657400000|2021-08-11 04:50:00|11067.8|11066.8|11068.2|11067.2|11068.3|11067.3|11067.7|11066.8|151
1628657700000|2021-08-11 04:55:00|11068.1|11067.4|11068.3|11067.3|11068.8|11067.9|11067.8|11066.9|123
1628658000000|2021-08-11 05:00:00|11068.1|11067.4|11067.6|11066.6|11068.1|11067.4|11066.4|11065.5|135
1628658300000|2021-08-11 05:05:00|11067.4|11066.7|11068.1|11067.1|11068.2|11067.3|11066.9|11066.1|69
1628658600000|2021-08-11 05:10:00|11068.2|11067.2|11067.5|11066.5|11068.3|11067.4|11067.1|11066.3|52
1628658900000|2021-08-11 05:15:00|11067.6|11066.6|11066.7|11065.7|11067.6|11066.8|11066.1|11065.4|129
1628659200000|2021-08-11 05:20:00|11066.6|11065.6|11066.3|11065.6|11066.9|11066.1|11066|11065.1|101
1628659500000|2021-08-11 05:25:00|11066.4|11065.7|11066.4|11065.4|11066.7|11065.9|11065.7|11064.9|74
1628659800000|2021-08-11 05:30:00|11066.3|11065.3|11065.3|11064.6|11066.7|11066|11065|11064.2|118
1628660100000|2021-08-11 05:35:00|11065.4|11064.7|11066.5|11065.8|11066.6|11065.9|11065.4|11064.7|81
1628660400000|2021-08-11 05:40:00|11066.6|11065.9|11066.6|11065.9|11067|11066.2|11066.4|11065.6|87
1628660700000|2021-08-11 05:45:00|11066.7|11066|11066.9|11066.2|11067.9|11067.1|11066.7|11066|97
1628661000000|2021-08-11 05:50:00|11067|11066.3|11068|11067|11068|11067.2|11066.9|11066.1|106
1628661300000|2021-08-11 05:55:00|11067.8|11067.1|11069.1|11068.1|11069.2|11068.3|11067.4|11066.7|173
1628661600000|2021-08-11 06:00:00|11069.2|11068.2|11069.7|11069|11070.3|11069.5|11067.6|11066.7|230
1628661900000|2021-08-11 06:05:00|11069.6|11068.9|11070|11069.3|11071.2|11070.5|11069.2|11068.5|163
1628662200000|2021-08-11 06:10:00|11070.1|11069.4|11070.5|11069.8|11070.8|11070|11068.4|11067.7|210
1628662500000|2021-08-11 06:15:00|11070.6|11069.9|11073.7|11072.7|11074.4|11073.6|11069.1|11068.4|320
1628662800000|2021-08-11 06:20:00|11073.6|11072.6|11074|11073.3|11074.1|11073.4|11072.1|11071.4|246
1628663100000|2021-08-11 06:25:00|11074.1|11073.1|11074.7|11074|11074.7|11074|11073.1|11072.4|226
1628663400000|2021-08-11 06:30:00|11074.8|11074.1|11074.5|11073.8|11075.8|11075|11073.9|11073|370
1628663700000|2021-08-11 06:35:00|11074.6|11073.9|11075.2|11074.5|11075.3|11074.6|11072.9|11072.1|320
1628664000000|2021-08-11 06:40:00|11075|11074.3|11074.8|11074.1|11075.7|11074.9|11074.3|11073.4|182
1628664300000|2021-08-11 06:45:00|11074.7|11074|11073.6|11072.6|11075.5|11074.7|11073.4|11072.6|226
1628664600000|2021-08-11 06:50:00|11073.7|11072.7|11073.1|11072.4|11073.7|11072.7|11071.4|11070.4|229
1628664900000|2021-08-11 06:55:00|11073.2|11072.5|11074.3|11073.6|11074.4|11073.6|11072.2|11071.4|181
1628665200000|2021-08-11 07:00:00|11074.2|11073.5|11074.3|11073.6|11075.5|11074.7|11072.9|11072.2|347
1628665500000|2021-08-11 07:05:00|11074.5|11073.8|11074.8|11074.1|11075|11074.2|11072.5|11071.7|288
1628665800000|2021-08-11 07:10:00|11074.7|11074|11076.3|11075.3|11077.6|11076.7|11073|11072.1|298
1628666100000|2021-08-11 07:15:00|11076.2|11075.2|11077|11076.3|11077.2|11076.5|11074.8|11073.8|297
1628666400000|2021-08-11 07:20:00|11076.8|11076.1|11078|11077|11078.7|11077.7|11075.9|11075.2|305
1628666700000|2021-08-11 07:25:00|11077.7|11076.9|11077.6|11076.9|11078.8|11078.1|11076.9|11076.1|288
1628667000000|2021-08-11 07:30:00|11077.7|11077|11074.9|11074.2|11079.4|11078.4|11074.4|11073.6|375
1628667300000|2021-08-11 07:35:00|11075|11074|11074.6|11073.6|11075|11074|11072.6|11071.7|302
1628667600000|2021-08-11 07:40:00|11074.7|11073.7|11075.3|11074.6|11076.9|11076.1|11074.3|11073.5|243
1628667900000|2021-08-11 07:45:00|11075.2|11074.5|11075.9|11074.9|11077.7|11076.8|11075.1|11074.3|285
1628668200000|2021-08-11 07:50:00|11075.8|11074.8|11076.8|11075.8|11077|11076.1|11074.7|11073.9|289
1628668500000|2021-08-11 07:55:00|11076.7|11076|11075.4|11074.7|11078.2|11077.4|11075.4|11074.5|296
1628668800000|2021-08-11 08:00:00|11075.5|11074.8|11077.6|11076.6|11078|11077.1|11074.9|11074.1|329
1628669100000|2021-08-11 08:05:00|11077.7|11076.7|11076.8|11075.8|11078.4|11077.6|11076.6|11075.8|273
1628669400000|2021-08-11 08:10:00|11076.6|11075.9|11076.7|11075.7|11077.9|11077.2|11075.7|11074.9|263
1628669700000|2021-08-11 08:15:00|11076.6|11075.6|11077.4|11076.7|11078.6|11077.9|11076.1|11075.4|371
1628670000000|2021-08-11 08:20:00|11077.1|11076.4|11077.8|11077.1|11078.9|11078.2|11076.6|11075.9|305
1628670300000|2021-08-11 08:25:00|11077.9|11077.2|11078.4|11077.7|11078.7|11077.8|11077.2|11076.5|230
1628670600000|2021-08-11 08:30:00|11078.5|11077.8|11079.1|11078.4|11079.7|11078.9|11078.1|11077.4|273
1628670900000|2021-08-11 08:35:00|11079.3|11078.3|11079.8|11079.1|11080.1|11079.2|11079.1|11078.3|162
1628671200000|2021-08-11 08:40:00|11079.9|11079.2|11079.8|11079.1|11080.3|11079.5|11079.1|11078.4|123
1628671500000|2021-08-11 08:45:00|11079.9|11079.2|11079.1|11078.4|11080.5|11079.8|11079|11078.2|108
1628671800000|2021-08-11 08:50:00|11079.2|11078.5|11079.3|11078.6|11080.4|11079.7|11079.1|11078.3|172
1628672100000|2021-08-11 08:55:00|11079.2|11078.5|11080.1|11079.4|11080.4|11079.7|11079|11078.2|146
1628672400000|2021-08-11 09:00:00|11080.2|11079.5|11078.2|11077.5|11080.2|11079.5|11078|11077.2|228
1628672700000|2021-08-11 09:05:00|11078.1|11077.4|11077.7|11077|11078.6|11077.9|11077.1|11076.3|145
1628673000000|2021-08-11 09:10:00|11077.8|11077.1|11077.3|11076.6|11078.2|11077.5|11076.7|11075.8|173
1628673300000|2021-08-11 09:15:00|11077.4|11076.7|11076.9|11075.9|11078|11077.3|11076.8|11075.9|138
1628673600000|2021-08-11 09:20:00|11076.7|11076|11076.8|11076.1|11077.5|11076.6|11075.6|11074.7|174
1628673900000|2021-08-11 09:25:00|11076.9|11076.2|11078.5|11077.8|11078.8|11077.9|11076.8|11075.9|186
1628674200000|2021-08-11 09:30:00|11078.2|11077.5|11077.4|11076.7|11078.5|11077.7|11077.2|11076.3|177
1628674500000|2021-08-11 09:35:00|11077.3|11076.6|11079.1|11078.4|11079.4|11078.7|11077.3|11076.5|264
1628674800000|2021-08-11 09:40:00|11079|11078.3|11078.7|11078|11080.1|11079.3|11078.2|11077.5|110
1628675100000|2021-08-11 09:45:00|11078.6|11077.9|11077.6|11076.9|11078.9|11078.2|11076.8|11076.1|176
1628675400000|2021-08-11 09:50:00|11077.8|11077.1|11078.4|11077.7|11078.9|11078.2|11077.5|11076.8|130
1628675700000|2021-08-11 09:55:00|11078.6|11077.6|11078.6|11077.9|11079.1|11078.4|11078|11077.3|116
1628676000000|2021-08-11 10:00:00|11078.7|11078|11078|11077|11078.9|11078.2|11077.4|11076.6|100
1628676300000|2021-08-11 10:05:00|11077.8|11077.1|11077.7|11077|11078.6|11077.9|11077.2|11076.3|84
1628676600000|2021-08-11 10:10:00|11077.6|11076.9|11077.4|11076.7|11078.3|11077.6|11076.8|11076|178
1628676900000|2021-08-11 10:15:00|11077.3|11076.6|11076|11075.3|11077.7|11077|11074.7|11073.8|179
1628677200000|2021-08-11 10:20:00|11075.9|11075.2|11076.1|11075.1|11077.7|11077|11075.6|11074.9|251
1628677500000|2021-08-11 10:25:00|11076|11075|11075.5|11074.8|11076.1|11075.1|11074.1|11073.3|222
1628677800000|2021-08-11 10:30:00|11075.7|11074.7|11074.8|11073.8|11076.3|11075.3|11073.9|11073.2|195
1628678100000|2021-08-11 10:35:00|11074.5|11073.5|11074.4|11073.4|11075|11074.2|11072.9|11072.2|174
1628678400000|2021-08-11 10:40:00|11074.5|11073.5|11075.5|11074.8|11075.7|11074.9|11074.1|11073.3|134
1628678700000|2021-08-11 10:45:00|11075.3|11074.6|11074.8|11074.1|11075.5|11074.7|11074.4|11073.6|131
1628679000000|2021-08-11 10:50:00|11074.7|11074|11073.8|11073.1|11075|11074.2|11073.3|11072.6|144
1628679300000|2021-08-11 10:55:00|11073.9|11073.2|11074.6|11073.6|11075.1|11074.3|11073.1|11072.3|199
1628679600000|2021-08-11 11:00:00|11074.5|11073.5|11074.2|11073.5|11076.5|11075.8|11073.8|11072.9|236
1628679900000|2021-08-11 11:05:00|11074.3|11073.6|11074.9|11074.2|11075|11074.2|11073.2|11072.5|231
1628680200000|2021-08-11 11:10:00|11074.7|11074|11075|11074.3|11075.1|11074.4|11074.4|11073.6|141
1628680500000|2021-08-11 11:15:00|11074.8|11074.1|11074.6|11073.9|11074.9|11074.1|11073.2|11072.4|170
1628680800000|2021-08-11 11:20:00|11074.5|11073.8|11072.2|11071.5|11074.5|11073.8|11072.1|11071.4|148
1628681100000|2021-08-11 11:25:00|11072.3|11071.6|11073.3|11072.6|11073.3|11072.6|11071.5|11070.8|209
1628681400000|2021-08-11 11:30:00|11073.2|11072.5|11071.4|11070.7|11073.2|11072.5|11071.3|11070.6|156
1628681700000|2021-08-11 11:35:00|11071.5|11070.8|11070.2|11069.5|11072.4|11071.7|11069.1|11068.4|192
1628682000000|2021-08-11 11:40:00|11070.5|11069.8|11070.7|11070|11071.5|11070.8|11070.1|11069.4|204
1628682300000|2021-08-11 11:45:00|11070.6|11069.9|11070.1|11069.4|11070.7|11070|11068.2|11067.5|167
1628682600000|2021-08-11 11:50:00|11070|11069.3|11069.9|11069.2|11070.8|11070.1|11069.4|11068.7|152
1628682900000|2021-08-11 11:55:00|11070|11069.3|11070|11069.3|11071.4|11070.6|11069.5|11068.8|189
1628683200000|2021-08-11 12:00:00|11070.1|11069.4|11066.9|11066.2|11071|11070.3|11066.9|11066.1|305
1628683500000|2021-08-11 12:05:00|11067|11066.3|11065.9|11065.2|11067.9|11067.2|11064.3|11063.6|305
1628683800000|2021-08-11 12:10:00|11065.8|11065.1|11066.5|11065.8|11068.5|11067.8|11065.2|11064.5|442
1628684100000|2021-08-11 12:15:00|11066.4|11065.7|11068.3|11067.6|11068.5|11067.8|11065.2|11064.5|349
1628684400000|2021-08-11 12:20:00|11068.6|11067.9|11069.4|11068.7|11070.4|11069.7|11068.2|11067.5|420
1628684700000|2021-08-11 12:25:00|11069.6|11068.6|11070.7|11065.9|11071.1|11069.9|11067.3|11064.5|458
1628685000000|2021-08-11 12:30:00|11070.9|11065.7|11056.5|11055.5|11070.9|11065.7|11046.1|11040.1|1704
1628685300000|2021-08-11 12:35:00|11056.4|11055.4|11048.9|11047.9|11056.4|11055.4|11044.5|11043.5|1422
1628685600000|2021-08-11 12:40:00|11048.5|11047.5|11042.5|11041.5|11048.9|11047.9|11040|11039|1115
1628685900000|2021-08-11 12:45:00|11042.4|11041.4|11044.5|11043.8|11045.4|11044.5|11040.7|11039.7|1098
1628686200000|2021-08-11 12:50:00|11044.4|11043.7|11053.6|11052.6|11053.7|11052.9|11042.2|11041.5|993
1628686500000|2021-08-11 12:55:00|11053.4|11052.7|11048.3|11047.3|11054.2|11053.3|11045.9|11045|886
1628686800000|2021-08-11 13:00:00|11048.1|11047.4|11050.8|11050.1|11050.8|11050.1|11046|11045.2|778
1628687100000|2021-08-11 13:05:00|11050.9|11050.2|11054.3|11053.3|11058.3|11057.5|11050.5|11049.8|888
1628687400000|2021-08-11 13:10:00|11054.2|11053.2|11051|11050|11055.7|11055|11049.7|11048.8|762
1628687700000|2021-08-11 13:15:00|11050.7|11049.8|11046.4|11045.7|11051|11050.1|11045.7|11044.7|583
1628688000000|2021-08-11 13:20:00|11046.5|11045.8|11047.5|11046.8|11047.7|11047|11043.2|11042.4|625
1628688300000|2021-08-11 13:25:00|11047.1|11046.4|11045.6|11044.9|11047.2|11046.5|11044.2|11043.5|543
1628688600000|2021-08-11 13:30:00|11045.5|11044.8|11041.5|11040.5|11047.4|11046.7|11038.7|11038|903
1628688900000|2021-08-11 13:35:00|11041.6|11040.6|11044|11043|11046|11045.3|11041|11040.1|677
1628689200000|2021-08-11 13:40:00|11043.8|11043.1|11048|11047.3|11050.2|11049.2|11041.4|11040.7|738
1628689500000|2021-08-11 13:45:00|11048.1|11047.4|11053.5|11052.8|11053.9|11053.2|11047.1|11046.4|810
1628689800000|2021-08-11 13:50:00|11053.6|11052.9|11051|11050.3|11054.4|11053.7|11050.9|11050.2|707
1628690100000|2021-08-11 13:55:00|11050.9|11050.2|11052.2|11051.5|11052.7|11052|11049.8|11048.9|548
1628690400000|2021-08-11 14:00:00|11052.1|11051.4|11049.9|11049.2|11052.2|11051.5|11047.5|11046.7|648
1628690700000|2021-08-11 14:05:00|11050|11049.3|11051.5|11050.8|11052.8|11052.1|11048|11047.1|487
1628691000000|2021-08-11 14:10:00|11051.6|11050.9|11053.3|11052.3|11053.7|11053|11051.4|11050.7|426
1628691300000|2021-08-11 14:15:00|11053.1|11052.4|11050.6|11049.9|11053.1|11052.4|11047.6|11046.8|522
1628691600000|2021-08-11 14:20:00|11050.7|11050|11047.2|11046.5|11051.4|11050.7|11046.4|11045.7|604
1628691900000|2021-08-11 14:25:00|11047.1|11046.4|11048.7|11048|11049.2|11048.5|11045.4|11044.7|443
1628692200000|2021-08-11 14:30:00|11048.9|11047.9|11051.4|11050.4|11051.6|11050.9|11048|11047.1|552
1628692500000|2021-08-11 14:35:00|11051.2|11050.5|11049.6|11048.9|11051.4|11050.7|11048.2|11047.5|376
1628692800000|2021-08-11 14:40:00|11049.5|11048.8|11048.7|11048|11049.8|11049|11048|11047.2|389
1628693100000|2021-08-11 14:45:00|11048.6|11047.9|11045.5|11044.8|11049.3|11048.6|11044.9|11044.2|414
1628693400000|2021-08-11 14:50:00|11045.4|11044.5|11046.7|11046|11046.9|11046.2|11043.7|11042.8|441
1628693700000|2021-08-11 14:55:00|11046.9|11045.9|11046.9|11046.2|11047.3|11046.6|11044.4|11043.7|415
1628694000000|2021-08-11 15:00:00|11047|11046.3|11047.5|11046.8|11048.4|11047.7|11046.8|11046.1|433
1628694300000|2021-08-11 15:05:00|11047.6|11046.9|11044.8|11044.1|11048.1|11047.4|11044.6|11043.9|352
1628694600000|2021-08-11 15:10:00|11044.9|11044.2|11045.5|11044.5|11046.3|11045.6|11044.3|11043.5|398
1628694900000|2021-08-11 15:15:00|11045.6|11044.8|11048.7|11048|11049.5|11048.8|11045.2|11044.5|322
1628695200000|2021-08-11 15:20:00|11048.6|11047.9|11050|11049.3|11050.7|11049.8|11048.3|11047.4|341
1628695500000|2021-08-11 15:25:00|11049.9|11049.2|11048|11047.3|11050.3|11049.6|11047.4|11046.7|254
1628695800000|2021-08-11 15:30:00|11047.9|11047.2|11048.5|11047.8|11049.8|11049.1|11047.8|11047.1|265
1628696100000|2021-08-11 15:35:00|11048.4|11047.7|11047.9|11047.2|11048.9|11048.2|11047.8|11047|252
1628696400000|2021-08-11 15:40:00|11047.8|11047.1|11045.9|11045.2|11047.9|11047.2|11045.1|11044.3|281
1628696700000|2021-08-11 15:45:00|11045.8|11045.1|11046.8|11046.1|11047.1|11046.2|11045.3|11044.6|268
1628697000000|2021-08-11 15:50:00|11046.9|11046.2|11045.9|11045.2|11047.3|11046.6|11045.5|11044.7|176
1628697300000|2021-08-11 15:55:00|11045.8|11045.1|11046.9|11046.2|11047.6|11046.8|11045.8|11045.1|253
1628697600000|2021-08-11 16:00:00|11047|11046.3|11048.1|11047.4|11048.6|11047.8|11046.1|11045.4|291
1628697900000|2021-08-11 16:05:00|11048|11047.3|11048.7|11048|11049.5|11048.8|11048|11047.2|228
1628698200000|2021-08-11 16:10:00|11048.6|11047.9|11049.1|11048.4|11049.5|11048.7|11047.9|11047.2|194
1628698500000|2021-08-11 16:15:00|11049|11048.3|11048.6|11047.9|11049.9|11049.2|11048|11047.3|191
1628698800000|2021-08-11 16:20:00|11048.7|11048|11048.3|11047.6|11048.8|11048.1|11047.9|11047.1|227
1628699100000|2021-08-11 16:25:00|11048.2|11047.5|11048|11047.3|11048.3|11047.6|11047.5|11046.8|136
1628699400000|2021-08-11 16:30:00|11048.1|11047.4|11047.9|11047.2|11048.2|11047.4|11047.3|11046.6|143
1628699700000|2021-08-11 16:35:00|11048|11047.3|11046|11045.3|11048|11047.3|11046|11045.3|187
1628700000000|2021-08-11 16:40:00|11045.9|11045.2|11044.2|11043.5|11046.3|11045.5|11044.2|11043.5|208
1628700300000|2021-08-11 16:45:00|11044.3|11043.6|11042|11041.3|11044.3|11043.6|11041.9|11041.2|130
1628700600000|2021-08-11 16:50:00|11042.1|11041.4|11043.2|11042.5|11043.8|11043.1|11042.1|11041.4|181
1628700900000|2021-08-11 16:55:00|11043.3|11042.6|11042|11041.3|11043.3|11042.6|11041.9|11041.2|243
1628701200000|2021-08-11 17:00:00|11042.1|11041.4|11036.6|11035.9|11045.1|11044.1|11032.9|11031.9|719
1628701500000|2021-08-11 17:05:00|11036.7|11036|11034.7|11034|11040|11039.2|11034.6|11033.9|592
1628701800000|2021-08-11 17:10:00|11034.6|11033.9|11035.9|11035.2|11036.6|11035.6|11031.2|11030.5|686
1628702100000|2021-08-11 17:15:00|11035.8|11035.1|11037.1|11036.1|11040.3|11039.5|11035.2|11034.4|535
1628702400000|2021-08-11 17:20:00|11037|11036|11035.9|11034.9|11037.7|11036.9|11034.9|11034|462
1628702700000|2021-08-11 17:25:00|11035.7|11035|11037.4|11036.4|11039.1|11038.1|11035.7|11034.9|442
1628703000000|2021-08-11 17:30:00|11037.3|11036.3|11036.9|11036.2|11039|11038.1|11036|11035.2|411
1628703300000|2021-08-11 17:35:00|11036.8|11036.1|11038.2|11037.5|11038.9|11038.2|11036.8|11036.1|316
1628703600000|2021-08-11 17:40:00|11038.1|11037.4|11039.1|11038.4|11040.9|11039.9|11037.5|11036.7|348
1628703900000|2021-08-11 17:45:00|11039.3|11038.6|11039.4|11038.7|11040.1|11039.2|11038.6|11037.9|300
1628704200000|2021-08-11 17:50:00|11039.6|11038.9|11038.9|11038.2|11040.4|11039.7|11038.8|11038|304
1628704500000|2021-08-11 17:55:00|11038.8|11038.1|11040.6|11039.9|11040.7|11040|11038.8|11038.1|344
1628704800000|2021-08-11 18:00:00|11040.7|11040|11041.4|11040.7|11041.7|11041|11039.5|11038.5|318
1628705100000|2021-08-11 18:05:00|11041.3|11040.6|11040.1|11039.1|11041.9|11041.1|11039.9|11039.1|239
1628705400000|2021-08-11 18:10:00|11040.2|11039.2|11041.1|11040.4|11041.5|11040.6|11040|11039.2|201
1628705700000|2021-08-11 18:15:00|11041.2|11040.5|11041.7|11040.7|11042.1|11041.4|11040.9|11039.9|192
1628706000000|2021-08-11 18:20:00|11041.6|11040.9|11041.3|11040.6|11042.3|11041.6|11041.2|11040.3|197
1628706300000|2021-08-11 18:25:00|11041.2|11040.5|11041.9|11041.2|11042.6|11041.9|11041.1|11040.2|160
1628706600000|2021-08-11 18:30:00|11041.8|11041.1|11042.2|11041.5|11042.5|11041.7|11041.1|11040.2|191
1628706900000|2021-08-11 18:35:00|11042.1|11041.4|11042.8|11042.1|11043.7|11042.9|11042.1|11041.3|208
1628707200000|2021-08-11 18:40:00|11042.6|11041.8|11042.3|11041.6|11043|11042.1|11041.3|11040.3|247
1628707500000|2021-08-11 18:45:00|11042.4|11041.4|11043.2|11042.5|11043.5|11042.7|11042.1|11041.3|207
1628707800000|2021-08-11 18:50:00|11043.3|11042.6|11044.2|11043.2|11044.5|11043.6|11043|11042|234
1628708100000|2021-08-11 18:55:00|11044.1|11043.1|11046.1|11045.4|11046.4|11045.5|11043.4|11042.4|509
1628708400000|2021-08-11 19:00:00|11046.2|11045.5|11045.4|11044.7|11046.2|11045.5|11044.7|11043.8|244
1628708700000|2021-08-11 19:05:00|11045.3|11044.6|11045.3|11044.6|11045.6|11044.9|11044.6|11043.8|147
1628709000000|2021-08-11 19:10:00|11045.4|11044.4|11046.3|11045.6|11046.7|11045.7|11044.7|11043.8|183
1628709300000|2021-08-11 19:15:00|11046.4|11045.4|11047.5|11046.5|11047.9|11047.2|11046|11045.2|264
1628709600000|2021-08-11 19:20:00|11047.4|11046.4|11046.3|11045.3|11048.5|11047.7|11046|11045.2|262
1628709900000|2021-08-11 19:25:00|11046.2|11045.2|11045.3|11044.6|11046.6|11045.8|11045.3|11044.4|172
1628710200000|2021-08-11 19:30:00|11045.4|11044.7|11044.6|11043.6|11045.6|11044.7|11044.3|11043.3|247
1628710500000|2021-08-11 19:35:00|11044.7|11043.7|11044.7|11044|11044.9|11044|11044.5|11043.5|172
1628710800000|2021-08-11 19:40:00|11044.6|11043.9|11043.4|11042.7|11044.8|11044|11043.2|11042.3|211
1628711100000|2021-08-11 19:45:00|11043.5|11042.8|11041.3|11040.3|11043.5|11042.8|11039.2|11038.3|242
1628711400000|2021-08-11 19:50:00|11041.1|11040.4|11042.6|11041.9|11042.9|11042.2|11041.1|11040.4|256
1628711700000|2021-08-11 19:55:00|11042.7|11042|11042|11041.3|11042.9|11042|11041.4|11040.6|280
1628712000000|2021-08-11 20:00:00|11042.2|11041.5|11042|11041.3|11042.8|11041.9|11040.4|11039.6|296
1628712300000|2021-08-11 20:05:00|11042.1|11041.4|11042.5|11041.5|11043.3|11042.3|11041.9|11041.1|143
1628712600000|2021-08-11 20:10:00|11042.4|11041.4|11042.9|11042.2|11043|11042.3|11042|11041.1|196
1628712900000|2021-08-11 20:15:00|11042.8|11042.1|11043.3|11042.3|11043.9|11043|11042.8|11041.9|101
1628713200000|2021-08-11 20:20:00|11043.1|11042.4|11043.3|11042.3|11043.8|11042.9|11043.1|11042.2|113
1628713500000|2021-08-11 20:25:00|11043.2|11042.2|11044.2|11043.2|11044.9|11043.9|11043.2|11042.2|176
1628713800000|2021-08-11 20:30:00|11044.1|11043.1|11042.9|11041.9|11044.4|11043.4|11042.7|11041.8|209
1628714100000|2021-08-11 20:35:00|11043|11042|11044.2|11043.2|11044.5|11043.7|11042.8|11041.9|109
1628714400000|2021-08-11 20:40:00|11044.1|11043.1|11043.6|11042.6|11044.2|11043.2|11043.3|11042.3|97
1628714700000|2021-08-11 20:45:00|11043.7|11042.7|11044|11043|11044|11043|11043.2|11042.2|90
1628715000000|2021-08-11 20:50:00|11043.9|11042.9|11044.1|11043.1|11044.2|11043.2|11043.8|11042.8|96
1628715300000|2021-08-11 20:55:00|11044|11043|11045.3|11041.6|11045.6|11043.8|11044|11041.5|98
1628715600000|2021-08-11 21:00:00|11045.1|11042.1|11044.5|11040.6|11046.1|11043.1|11043.7|11039.3|26
1628715900000|2021-08-11 21:05:00|11046.8|11040.8|11044.9|11038.9|11046.8|11040.8|11044.7|11038.7|126
1628716200000|2021-08-11 21:10:00|11045.2|11039.2|11045.5|11039.5|11046.3|11040.3|11044.7|11038.7|70
1628716500000|2021-08-11 21:15:00|11045.4|11039.4|11045.5|11039.5|11046|11040.1|11045|11039|130
1628716800000|2021-08-11 21:20:00|11045.6|11039.6|11045.6|11040.4|11046|11040.7|11044.8|11038.8|98
1628717100000|2021-08-11 21:25:00|11045.5|11040.3|11045.3|11040.9|11045.6|11041.4|11044.4|11039.1|466
1628717400000|2021-08-11 21:30:00|11045|11041.1|11044.5|11041.4|11045.3|11041.9|11044.3|11040.5|208
1628717700000|2021-08-11 21:35:00|11044.4|11041.5|11044.4|11041.2|11044.6|11042|11044.2|11041.1|735
1628718000000|2021-08-11 21:40:00|11044.3|11041.3|11044.3|11041.5|11044.6|11042.2|11044.1|11041.1|643
1628718300000|2021-08-11 21:45:00|11044.5|11041.7|11044.5|11041.5|11044.7|11042|11044.1|11041.1|626
1628718600000|2021-08-11 21:50:00|11044.4|11041.6|11044.1|11041.3|11044.6|11041.6|11043.9|11040.9|527
1628718900000|2021-08-11 21:55:00|11044.3|11041.2|11044.9|11040.7|11045.2|11041.3|11043.6|11040.6|397
1628719200000|2021-08-11 22:00:00|11045.3|11041.1|11044.1|11043.1|11047.1|11044.4|11044|11041.1|390
1628719500000|2021-08-11 22:05:00|11044.4|11042.9|11043.7|11042.2|11045.1|11043.2|11042.6|11041.4|224
1628719800000|2021-08-11 22:10:00|11043.8|11042.4|11044.2|11043.2|11044.4|11043.3|11043.4|11042|189
1628720100000|2021-08-11 22:15:00|11044.1|11043.1|11043.7|11042.2|11044.5|11043.2|11043.4|11041.9|221
1628720400000|2021-08-11 22:20:00|11043.8|11042|11043.4|11042.4|11043.9|11042.7|11043.1|11042|179
1628720700000|2021-08-11 22:25:00|11043.5|11042.5|11044|11043|11044.7|11043.2|11043.4|11042.1|103
1628721000000|2021-08-11 22:30:00|11043.9|11042.9|11044.2|11043.2|11045|11043.8|11043.9|11042.9|161
1628721300000|2021-08-11 22:35:00|11044.1|11043.1|11044.2|11043.2|11044.6|11043.5|11044.1|11042.7|59
1628721600000|2021-08-11 22:40:00|11044.3|11043.3|11044.3|11043.3|11044.6|11043.6|11044.1|11043.1|91
1628721900000|2021-08-11 22:45:00|11044.4|11043.4|11044.6|11043.1|11045.3|11044.1|11044.2|11043.1|184
1628722200000|2021-08-11 22:50:00|11044.5|11043.5|11044.3|11043.3|11044.8|11043.7|11044.3|11042.9|91
1628722500000|2021-08-11 22:55:00|11044.4|11043.4|11042.7|11041.7|11044.5|11043.5|11042.6|11041.6|93
1628722800000|2021-08-11 23:00:00|11042.6|11041.6|11042.3|11041.3|11043|11042|11042.2|11041.2|117
1628723100000|2021-08-11 23:05:00|11042.2|11041.2|11042.3|11041.3|11042.4|11041.5|11042.2|11041.2|54
1628723400000|2021-08-11 23:10:00|11042.4|11041.4|11043|11042|11043.1|11042.1|11042.4|11041.4|56
1628723700000|2021-08-11 23:15:00|11042.9|11041.9|11042.4|11041.4|11043.1|11042.2|11042.3|11041.4|59
1628724000000|2021-08-11 23:20:00|11042.5|11041.5|11042.3|11041.3|11042.5|11041.6|11042.1|11041.2|60
1628724300000|2021-08-11 23:25:00|11042.2|11041.2|11041.2|11040.2|11042.3|11041.4|11041|11040|55
1628724600000|2021-08-11 23:30:00|11041.3|11040.3|11040|11039|11041.4|11040.4|11039.8|11039|73
1628724900000|2021-08-11 23:35:00|11040.1|11039.1|11038.3|11037.6|11040.1|11039.1|11038|11037.1|138
1628725200000|2021-08-11 23:40:00|11038.5|11037.5|11037.9|11037.2|11038.6|11037.8|11036.4|11035.6|232
1628725500000|2021-08-11 23:45:00|11037.7|11037|11037.8|11036.8|11039.1|11038.3|11037.7|11036.8|132
1628725800000|2021-08-11 23:50:00|11037.7|11036.7|11039.2|11038.2|11039.5|11038.7|11037.7|11036.7|160
1628726100000|2021-08-11 23:55:00|11039|11038.3|11038.2|11037.5|11039.4|11038.5|11037|11036.3|172
1628726400000|2021-08-12 00:00:00|11038.1|11037.4|11037.6|11036.9|11039.3|11038.6|11035.1|11034.2|229
1628726700000|2021-08-12 00:05:00|11037.5|11036.8|11037.5|11036.5|11037.7|11036.8|11034.2|11033.4|255
1628727000000|2021-08-12 00:10:00|11037.4|11036.4|11035.4|11034.7|11037.4|11036.4|11035.1|11034.3|175
1628727300000|2021-08-12 00:15:00|11035.2|11034.5|11037.1|11036.1|11037.3|11036.6|11034.9|11034.1|129
1628727600000|2021-08-12 00:20:00|11036.9|11036.2|11038.1|11037.4|11038.8|11038.1|11036.9|11036|160
1628727900000|2021-08-12 00:25:00|11038.2|11037.5|11038.3|11037.3|11038.7|11037.9|11036.8|11036|117
1628728200000|2021-08-12 00:30:00|11038.1|11037.4|11037.7|11037|11038.2|11037.5|11037.2|11036.4|150
1628728500000|2021-08-12 00:35:00|11037.8|11037.1|11037.6|11036.9|11038.9|11038.2|11037.5|11036.8|96
1628728800000|2021-08-12 00:40:00|11037.5|11036.8|11037.7|11036.7|11038.3|11037.4|11037.4|11036.6|119
1628729100000|2021-08-12 00:45:00|11037.8|11036.8|11039.5|11038.5|11041.2|11040.2|11037.1|11036.4|236
1628729400000|2021-08-12 00:50:00|11039.4|11038.4|11037|11036|11040.9|11040|11035.7|11034.7|403
1628729700000|2021-08-12 00:55:00|11036.3|11035.3|11035.1|11034.4|11036.5|11035.5|11034|11033.1|361
1628730000000|2021-08-12 01:00:00|11035.2|11034.5|11032.4|11031.4|11035.3|11034.5|11032|11031.2|285
1628730300000|2021-08-12 01:05:00|11032.5|11031.8|11035.2|11034.2|11036.2|11035.3|11032.5|11031.7|301
1628730600000|2021-08-12 01:10:00|11035.1|11034.1|11035.8|11034.8|11036.7|11035.9|11033.7|11032.8|276
1628730900000|2021-08-12 01:15:00|11035.6|11034.9|11035.5|11034.8|11035.9|11035.1|11034.4|11033.4|242
1628731200000|2021-08-12 01:20:00|11035.6|11034.9|11035.2|11034.5|11035.8|11035|11033.8|11033|263
1628731500000|2021-08-12 01:25:00|11035.3|11034.6|11036.9|11036.2|11037.1|11036.2|11035.2|11034.5|217
1628731800000|2021-08-12 01:30:00|11036.8|11036.1|11035.4|11034.7|11037.1|11036.3|11035.1|11034.4|163
1628732100000|2021-08-12 01:35:00|11035.5|11034.8|11035.5|11034.8|11036.6|11035.7|11035|11034.2|160
1628732400000|2021-08-12 01:40:00|11035.6|11034.9|11035.3|11034.3|11036.2|11035.4|11034.1|11033.4|233
1628732700000|2021-08-12 01:45:00|11035.2|11034.2|11034.6|11033.9|11035.7|11034.8|11034|11033.3|184
1628733000000|2021-08-12 01:50:00|11034.7|11034|11034.4|11033.4|11035.8|11035.1|11034.2|11033.4|253
1628733300000|2021-08-12 01:55:00|11034.1|11033.2|11035.9|11034.9|11035.9|11035.1|11032.8|11031.9|317
1628733600000|2021-08-12 02:00:00|11035.8|11034.8|11037.6|11036.9|11037.8|11037|11034.5|11033.8|325
1628733900000|2021-08-12 02:05:00|11037.7|11037|11039.2|11038.5|11040.4|11039.6|11037.6|11036.9|342
1628734200000|2021-08-12 02:10:00|11039|11038.3|11041.3|11040.6|11042|11041.2|11039|11038.3|259
1628734500000|2021-08-12 02:15:00|11041.5|11040.5|11042.9|11042.2|11043.3|11042.4|11041.2|11040.4|284
1628734800000|2021-08-12 02:20:00|11043|11042.3|11041.8|11041.1|11043.1|11042.3|11041.5|11040.7|217
1628735100000|2021-08-12 02:25:00|11041.9|11040.9|11043.3|11042.6|11043.8|11043|11041.6|11040.8|213
1628735400000|2021-08-12 02:30:00|11043.4|11042.7|11040.6|11039.9|11043.6|11042.7|11040.6|11039.9|276
1628735700000|2021-08-12 02:35:00|11040.7|11040|11040.5|11039.8|11041.2|11040.4|11040.1|11039.2|265
1628736000000|2021-08-12 02:40:00|11040.7|11039.7|11039.2|11038.5|11040.7|11040|11039.2|11038.2|244
1628736300000|2021-08-12 02:45:00|11039.3|11038.6|11039.5|11038.5|11039.7|11038.9|11038.2|11037.3|165
1628736600000|2021-08-12 02:50:00|11039.2|11038.2|11039.7|11039|11040|11039.2|11038.7|11037.8|175
1628736900000|2021-08-12 02:55:00|11039.8|11038.8|11040.7|11040|11041.3|11040.5|11039.1|11038.3|220
1628737200000|2021-08-12 03:00:00|11040.5|11039.8|11038.8|11038.1|11040.6|11039.8|11037.9|11037|224
1628737500000|2021-08-12 03:05:00|11039|11038|11040.8|11039.8|11041.3|11040.5|11039|11038|241
1628737800000|2021-08-12 03:10:00|11040.7|11039.7|11041.4|11040.4|11041.9|11041|11040.4|11039.5|165
1628738100000|2021-08-12 03:15:00|11041.8|11040.8|11041.2|11040.5|11042.1|11041.2|11040.9|11040|158
1628738400000|2021-08-12 03:20:00|11041.3|11040.6|11040.6|11039.6|11041.5|11040.7|11040.3|11039.4|143
1628738700000|2021-08-12 03:25:00|11040.5|11039.5|11040|11039.3|11040.7|11039.7|11040|11039.1|141
1628739000000|2021-08-12 03:30:00|11040.1|11039.1|11040|11039.3|11040.2|11039.4|11039.5|11038.8|135
1628739300000|2021-08-12 03:35:00|11039.9|11039.2|11038.4|11037.7|11040.8|11040|11038.1|11037.2|172
1628739600000|2021-08-12 03:40:00|11038.5|11037.8|11038.2|11037.2|11039|11038.1|11037.8|11036.8|231
1628739900000|2021-08-12 03:45:00|11038.1|11037.1|11037.3|11036.6|11038.6|11037.7|11036.9|11035.9|163
1628740200000|2021-08-12 03:50:00|11037.4|11036.7|11034.8|11034.1|11037.5|11036.7|11034.6|11033.9|220
1628740500000|2021-08-12 03:55:00|11034.9|11034.2|11035.6|11034.9|11035.8|11035|11034.1|11033.4|195
1628740800000|2021-08-12 04:00:00|11035.7|11035|11037.4|11036.7|11037.5|11036.8|11035.6|11034.9|193
1628741100000|2021-08-12 04:05:00|11037.3|11036.6|11038.2|11037.5|11038.3|11037.6|11036.7|11036|121
1628741400000|2021-08-12 04:10:00|11038.1|11037.4|11038.6|11037.9|11039|11038.1|11037.5|11036.6|159
1628741700000|2021-08-12 04:15:00|11038.5|11037.8|11038.6|11037.9|11038.9|11038.1|11038.2|11037.3|123
1628742000000|2021-08-12 04:20:00|11038.7|11038|11038.9|11037.9|11039.8|11038.8|11038.5|11037.6|163
1628742300000|2021-08-12 04:25:00|11038.8|11037.8|11038.7|11038|11039|11038.1|11037.9|11037.2|109
1628742600000|2021-08-12 04:30:00|11038.6|11037.9|11037.4|11036.7|11038.8|11038|11037.3|11036.6|212
1628742900000|2021-08-12 04:35:00|11037.2|11036.5|11038.1|11037.4|11038.2|11037.5|11037.1|11036.4|127
1628743200000|2021-08-12 04:40:00|11037.9|11037.2|11038.8|11037.8|11038.9|11038.2|11037.8|11037.1|164
1628743500000|2021-08-12 04:45:00|11038.6|11037.9|11038.9|11037.9|11039.3|11038.5|11038.5|11037.7|202
1628743800000|2021-08-12 04:50:00|11038.6|11037.7|11037.5|11036.8|11038.8|11038|11037.2|11036.5|164
1628744100000|2021-08-12 04:55:00|11037.6|11036.9|11042.3|11041.3|11042.5|11041.8|11037.6|11036.9|324
1628744400000|2021-08-12 05:00:00|11041.9|11041.2|11040.9|11040.2|11042|11041.3|11040.7|11039.9|221
1628744700000|2021-08-12 05:05:00|11040.8|11040.1|11041.6|11040.9|11041.8|11041|11040.8|11040|128
1628745000000|2021-08-12 05:10:00|11041.4|11040.7|11041.1|11040.4|11041.6|11040.9|11041|11040.1|159
1628745300000|2021-08-12 05:15:00|11041.5|11040.8|11039.6|11038.6|11041.9|11041|11039.3|11038.4|202
1628745600000|2021-08-12 05:20:00|11039.5|11038.5|11040|11039|11040.2|11039.5|11039.3|11038.4|152
1628745900000|2021-08-12 05:25:00|11039.8|11039.1|11040.7|11039.7|11040.8|11039.9|11039.6|11038.8|133
1628746200000|2021-08-12 05:30:00|11040.6|11039.6|11040.5|11039.5|11041|11040.3|11039.9|11039.2|150
1628746500000|2021-08-12 05:35:00|11040.4|11039.7|11039.1|11038.4|11040.4|11039.7|11039|11038.3|118
1628746800000|2021-08-12 05:40:00|11039.2|11038.5|11038.5|11037.8|11039.3|11038.6|11038.1|11037.2|100
1628747100000|2021-08-12 05:45:00|11038.7|11037.7|11039.2|11038.5|11039.3|11038.6|11038.6|11037.7|84
1628747400000|2021-08-12 05:50:00|11039.1|11038.4|11039.7|11038.7|11040.6|11039.7|11039|11038.3|151
1628747700000|2021-08-12 05:55:00|11039.6|11038.9|11039.3|11038.6|11040.2|11039.4|11039.2|11038.3|125
1628748000000|2021-08-12 06:00:00|11039.5|11038.8|11041.6|11040.9|11041.8|11041|11039.3|11038.4|250
1628748300000|2021-08-12 06:05:00|11041.7|11041|11040.6|11039.6|11043.7|11042.8|11040.2|11039.2|319
1628748600000|2021-08-12 06:10:00|11040.5|11039.5|11041.1|11040.1|11041.8|11040.9|11040.5|11039.5|309
1628748900000|2021-08-12 06:15:00|11040.9|11040.2|11039.3|11038.6|11042.1|11041.2|11039.3|11038.3|375
1628749200000|2021-08-12 06:20:00|11039.5|11038.5|11040.1|11039.4|11041|11040.2|11038.5|11037.8|347
1628749500000|2021-08-12 06:25:00|11040.5|11039.8|11038.8|11037.8|11041.5|11040.8|11038.6|11037.8|314
1628749800000|2021-08-12 06:30:00|11038.9|11037.9|11038.4|11037.4|11039.4|11038.5|11036.9|11036|344
1628750100000|2021-08-12 06:35:00|11038.2|11037.5|11041.9|11040.9|11042.1|11041.1|11038.2|11037.3|277
1628750400000|2021-08-12 06:40:00|11042|11041|11041.4|11040.4|11042|11041.2|11040.1|11039.2|274
1628750700000|2021-08-12 06:45:00|11041.3|11040.6|11040.6|11039.6|11041.9|11041.1|11040.3|11039.5|250
1628751000000|2021-08-12 06:50:00|11040.5|11039.5|11042.5|11041.8|11043.1|11042.3|11040.4|11039.5|228
1628751300000|2021-08-12 06:55:00|11042.6|11041.6|11044|11043.3|11045.3|11044.4|11042.1|11041.4|273
1628751600000|2021-08-12 07:00:00|11043.9|11043.2|11045.2|11044.5|11046.2|11045.5|11042.8|11042|424
1628751900000|2021-08-12 07:05:00|11045.3|11044.6|11046.6|11045.6|11047.9|11047.2|11044.8|11044|373
1628752200000|2021-08-12 07:10:00|11046|11045.3|11044.1|11043.4|11046.2|11045.3|11044|11043.2|382
1628752500000|2021-08-12 07:15:00|11044|11043.3|11043.9|11043.2|11045.5|11044.6|11042.9|11042.1|308
1628752800000|2021-08-12 07:20:00|11044|11043.3|11043|11042|11044.8|11044|11042.4|11041.6|243
1628753100000|2021-08-12 07:25:00|11043.1|11042.1|11043.1|11042.1|11044.6|11043.9|11042.7|11041.8|284
1628753400000|2021-08-12 07:30:00|11043.4|11042.4|11040.5|11039.8|11043.6|11042.6|11039.8|11038.9|250
1628753700000|2021-08-12 07:35:00|11040.4|11039.7|11040.4|11039.7|11041.9|11041.1|11040|11039.1|306
1628754000000|2021-08-12 07:40:00|11040.5|11039.8|11039.2|11038.5|11040.8|11039.9|11038.7|11038|227
1628754300000|2021-08-12 07:45:00|11039.3|11038.6|11041.2|11040.2|11042.3|11041.4|11038.7|11037.9|196
1628754600000|2021-08-12 07:50:00|11041|11040.3|11039.1|11038.1|11041.3|11040.5|11038.7|11037.9|211
1628754900000|2021-08-12 07:55:00|11039.2|11038.2|11038.9|11037.9|11039.9|11039|11038.1|11037.2|363
1628755200000|2021-08-12 08:00:00|11038.7|11038|11039.7|11039|11039.8|11039.1|11036.3|11035.6|273
1628755500000|2021-08-12 08:05:00|11039.8|11039.1|11040.5|11039.5|11040.6|11039.8|11039.2|11038.3|232
1628755800000|2021-08-12 08:10:00|11040.6|11039.6|11041.6|11040.9|11042.2|11041.4|11038.2|11037.2|343
1628756100000|2021-08-12 08:15:00|11041.8|11040.8|11039.9|11039.2|11041.8|11040.8|11039.6|11038.8|247
1628756400000|2021-08-12 08:20:00|11040.1|11039.1|11040.5|11039.5|11041.2|11040.2|11039.7|11038.8|287
1628756700000|2021-08-12 08:25:00|11040.3|11039.6|11039.5|11038.5|11041.1|11040.2|11038.6|11037.7|299
1628757000000|2021-08-12 08:30:00|11039.6|11038.9|11039.3|11038.6|11040.2|11039.3|11038.3|11037.5|200
1628757300000|2021-08-12 08:35:00|11039.2|11038.5|11035.7|11034.7|11040|11039.3|11035.1|11034.2|218
1628757600000|2021-08-12 08:40:00|11035.8|11034.8|11036.2|11035.5|11038|11037.3|11035.6|11034.7|267
1628757900000|2021-08-12 08:45:00|11036.4|11035.7|11036.6|11035.9|11037.4|11036.5|11035.5|11034.6|195
1628758200000|2021-08-12 08:50:00|11036.7|11036|11036.6|11035.9|11037|11036.1|11035.7|11034.9|178
1628758500000|2021-08-12 08:55:00|11036.5|11035.8|11036.2|11035.5|11037.6|11036.8|11036.1|11035.2|197
1628758800000|2021-08-12 09:00:00|11036.3|11035.6|11039.4|11038.7|11040|11039.1|11036.2|11035.4|272
1628759100000|2021-08-12 09:05:00|11039.5|11038.8|11039.1|11038.4|11040|11039.3|11038.7|11037.8|167
1628759400000|2021-08-12 09:10:00|11039.2|11038.5|11039.4|11038.7|11039.8|11039|11038.4|11037.6|146
1628759700000|2021-08-12 09:15:00|11039.3|11038.6|11040.5|11039.8|11040.7|11039.8|11039.1|11038.2|158
1628760000000|2021-08-12 09:20:00|11040.4|11039.7|11040.5|11039.5|11040.7|11039.9|11039.7|11038.8|153
1628760300000|2021-08-12 09:25:00|11040.4|11039.4|11040.9|11040.2|11041|11040.2|11039.4|11038.7|171
1628760600000|2021-08-12 09:30:00|11040.8|11040.1|11039.1|11038.4|11040.9|11040.2|11039.1|11038.2|149
1628760900000|2021-08-12 09:35:00|11039|11038.3|11040.2|11039.5|11040.2|11039.5|11039|11038.2|86
1628761200000|2021-08-12 09:40:00|11040.3|11039.6|11044.1|11043.4|11044.3|11043.6|11040.3|11039.5|180
1628761500000|2021-08-12 09:45:00|11044|11043.3|11042.5|11041.5|11044.6|11043.9|11042.1|11041.2|334
1628761800000|2021-08-12 09:50:00|11041.9|11041.2|11043.5|11042.8|11043.6|11042.8|11041.3|11040.6|175
1628762100000|2021-08-12 09:55:00|11043.4|11042.7|11042.8|11042.1|11044|11043.1|11042.4|11041.7|191
1628762400000|2021-08-12 10:00:00|11042.9|11042.2|11044.1|11043.1|11045.2|11044.5|11042.6|11041.9|187
1628762700000|2021-08-12 10:05:00|11044.2|11043.2|11043.2|11042.5|11044.5|11043.6|11042.7|11041.9|191
1628763000000|2021-08-12 10:10:00|11043.3|11042.6|11044.1|11043.1|11044.1|11043.3|11042.8|11041.9|193
1628763300000|2021-08-12 10:15:00|11043.9|11043.2|11044.1|11043.1|11044.5|11043.8|11042.8|11041.8|216
1628763600000|2021-08-12 10:20:00|11043.9|11043.2|11044.1|11043.1|11044.7|11043.8|11043.1|11042.4|228
1628763900000|2021-08-12 10:25:00|11044|11043.3|11043.7|11042.7|11044.9|11044.1|11043.1|11042.3|199
1628764200000|2021-08-12 10:30:00|11043.5|11042.8|11042.3|11041.6|11044.2|11043.4|11042.3|11041.5|180
1628764500000|2021-08-12 10:35:00|11042.4|11041.7|11042.8|11041.8|11043.3|11042.5|11040.8|11040|224
1628764800000|2021-08-12 10:40:00|11042.6|11041.9|11042.4|11041.4|11043.3|11042.4|11041.3|11040.4|190
1628765100000|2021-08-12 10:45:00|11042.3|11041.3|11043.7|11043|11043.9|11043.1|11042.1|11041.3|170
1628765400000|2021-08-12 10:50:00|11043.5|11042.8|11044.3|11043.6|11044.8|11044.1|11042.9|11042.2|179
1628765700000|2021-08-12 10:55:00|11044.1|11043.4|11044.5|11043.8|11044.9|11043.9|11042.9|11042.2|138
1628766000000|2021-08-12 11:00:00|11044.6|11043.9|11044.3|11043.3|11045.4|11044.5|11043.8|11042.9|183
1628766300000|2021-08-12 11:05:00|11044.4|11043.4|11045.1|11044.4|11046.7|11045.9|11044|11043.3|199
1628766600000|2021-08-12 11:10:00|11044.7|11044|11045.2|11044.5|11045.8|11045.1|11044|11043.3|237
1628766900000|2021-08-12 11:15:00|11045.1|11044.4|11045.3|11044.6|11045.8|11045.1|11043.8|11043.1|200
1628767200000|2021-08-12 11:20:00|11045.6|11044.9|11044.2|11043.2|11045.9|11045.2|11044|11043.1|196
1628767500000|2021-08-12 11:25:00|11044.1|11043.1|11044|11043.3|11044.8|11043.9|11043.5|11042.8|142
1628767800000|2021-08-12 11:30:00|11043.9|11043.2|11044.3|11043.6|11044.8|11044.1|11043.4|11042.7|189
1628768100000|2021-08-12 11:35:00|11044.2|11043.5|11044.8|11044.1|11045.2|11044.4|11044|11043.2|158
1628768400000|2021-08-12 11:40:00|11044.7|11044|11044.9|11044.2|11045.4|11044.6|11044.2|11043.5|148
1628768700000|2021-08-12 11:45:00|11044.8|11044.1|11045.3|11044.3|11045.6|11044.7|11044.2|11043.4|132
1628769000000|2021-08-12 11:50:00|11044.9|11044.2|11045.2|11044.5|11045.9|11045.1|11044.2|11043.5|157
1628769300000|2021-08-12 11:55:00|11045.3|11044.6|11044.3|11043.6|11045.3|11044.6|11043.5|11042.8|223
1628769600000|2021-08-12 12:00:00|11044.4|11043.7|11041.6|11040.9|11045.3|11044.5|11041.4|11040.6|335
1628769900000|2021-08-12 12:05:00|11041.7|11041|11041.6|11040.9|11042.1|11041.3|11040.5|11039.8|204
1628770200000|2021-08-12 12:10:00|11041.5|11040.8|11041.5|11040.8|11042.5|11041.6|11040.5|11039.8|240
1628770500000|2021-08-12 12:15:00|11041.4|11040.7|11040.5|11039.8|11041.5|11040.8|11039.8|11038.9|186
1628770800000|2021-08-12 12:20:00|11040.4|11039.7|11041.9|11040.9|11045.3|11044.3|11040.4|11039.7|459
1628771100000|2021-08-12 12:25:00|11041.8|11040.8|11042.9|11040.6|11044.6|11043.9|11041.5|11040.5|308
1628771400000|2021-08-12 12:30:00|11043.1|11040.5|11046.9|11046.2|11050.8|11049.8|11043|11040.3|1002
1628771700000|2021-08-12 12:35:00|11046.8|11046.1|11047.5|11046.5|11048|11047.2|11045.9|11045.1|592
1628772000000|2021-08-12 12:40:00|11047.4|11046.4|11052.6|11051.9|11054|11053.1|11046.8|11046|611
1628772300000|2021-08-12 12:45:00|11052.7|11052|11049.6|11048.9|11052.8|11052|11049.1|11048.2|459
1628772600000|2021-08-12 12:50:00|11049.5|11048.8|11047|11046.3|11050.3|11049.6|11046.5|11045.8|406
1628772900000|2021-08-12 12:55:00|11046.9|11046.2|11046.4|11045.7|11048.7|11048|11046.1|11045.3|385
1628773200000|2021-08-12 13:00:00|11046.5|11045.8|11050.7|11049.7|11050.8|11050.1|11046.4|11045.7|319
1628773500000|2021-08-12 13:05:00|11050.6|11050|11050|11049.3|11051.7|11050.9|11048.6|11047.6|384
1628773800000|2021-08-12 13:10:00|11050.1|11049.4|11052.6|11051.9|11055.2|11054.4|11049.3|11048.6|496
1628774100000|2021-08-12 13:15:00|11052.7|11052|11051.5|11050.8|11053.3|11052.6|11051.5|11050.8|310
1628774400000|2021-08-12 13:20:00|11051.6|11050.9|11051.1|11050.1|11051.7|11051|11049.3|11048.4|403
1628774700000|2021-08-12 13:25:00|11051.2|11050.2|11049.6|11048.9|11051.7|11050.8|11049.4|11048.5|380
1628775000000|2021-08-12 13:30:00|11049.5|11048.8|11050.9|11049.9|11052.2|11051.3|11048.5|11047.8|701
1628775300000|2021-08-12 13:35:00|11050.8|11049.8|11052.8|11052.1|11054.3|11053.4|11050.6|11049.7|527
1628775600000|2021-08-12 13:40:00|11053|11052.3|11051.7|11051|11053.7|11053|11051|11050.3|358
1628775900000|2021-08-12 13:45:00|11051.5|11050.8|11050.9|11049.9|11052.1|11051.4|11049.6|11048.8|359
1628776200000|2021-08-12 13:50:00|11050.7|11050|11049|11048.3|11050.8|11050.1|11048.2|11047.5|510
1628776500000|2021-08-12 13:55:00|11049.1|11048.4|11048.9|11048.2|11050.5|11049.8|11047.6|11046.8|435
1628776800000|2021-08-12 14:00:00|11048.6|11047.9|11047.7|11047|11049.6|11048.9|11046.9|11046.2|428
1628777100000|2021-08-12 14:05:00|11047.8|11047.1|11043.3|11042.6|11047.8|11047.1|11042.4|11041.7|521
1628777400000|2021-08-12 14:10:00|11043.2|11042.5|11042.8|11042.1|11044.2|11043.4|11042.2|11041.4|411
1628777700000|2021-08-12 14:15:00|11042.7|11042|11044.6|11043.6|11044.9|11044.2|11042.5|11041.7|288
1628778000000|2021-08-12 14:20:00|11044.5|11043.8|11041.5|11040.8|11045.2|11044.5|11041|11040.3|376
1628778300000|2021-08-12 14:25:00|11041.4|11040.7|11045.2|11044.5|11045.7|11045|11041.4|11040.7|305
1628778600000|2021-08-12 14:30:00|11045.3|11044.6|11043.3|11042.6|11045.5|11044.8|11042.6|11041.9|286
1628778900000|2021-08-12 14:35:00|11043.4|11042.7|11043.5|11042.8|11044.3|11043.4|11041.6|11040.8|294
1628779200000|2021-08-12 14:40:00|11043.4|11042.7|11044|11043.3|11044.7|11044|11042.3|11041.6|310
1628779500000|2021-08-12 14:45:00|11044.1|11043.4|11041.7|11041|11044.6|11043.9|11041.5|11040.8|289
1628779800000|2021-08-12 14:50:00|11041.8|11041.1|11039.6|11038.6|11043.1|11042.4|11038.4|11037.7|410
1628780100000|2021-08-12 14:55:00|11039.7|11038.7|11035.7|11035|11039.8|11039.1|11033.4|11032.5|509
1628780400000|2021-08-12 15:00:00|11035.8|11035.1|11037.3|11036.6|11037.8|11037|11034.1|11033.4|419
1628780700000|2021-08-12 15:05:00|11037.4|11036.7|11035.7|11035|11037.4|11036.7|11034.9|11034.1|359
1628781000000|2021-08-12 15:10:00|11035.6|11034.9|11033.8|11033.1|11035.7|11035|11032.7|11032|278
1628781300000|2021-08-12 15:15:00|11033.9|11033.2|11034.3|11033.6|11035.4|11034.6|11032.5|11031.8|293
1628781600000|2021-08-12 15:20:00|11034.4|11033.7|11034|11033.3|11035|11034.3|11033.7|11032.9|249
1628781900000|2021-08-12 15:25:00|11034.1|11033.1|11035|11034.3|11035|11034.3|11033.8|11033|155
1628782200000|2021-08-12 15:30:00|11034.9|11034.2|11035|11034.3|11035.1|11034.3|11033.7|11033|157
1628782500000|2021-08-12 15:35:00|11035.1|11034.4|11035|11034.3|11035.3|11034.6|11034.3|11033.6|126
1628782800000|2021-08-12 15:40:00|11035.1|11034.4|11035|11034.3|11035.1|11034.4|11034.4|11033.6|158
1628783100000|2021-08-12 15:45:00|11035.1|11034.4|11034.5|11033.8|11035.3|11034.5|11034.4|11033.6|190
1628783400000|2021-08-12 15:50:00|11034.6|11033.9|11035.2|11034.5|11035.4|11034.7|11033.9|11033|202
1628783700000|2021-08-12 15:55:00|11035.3|11034.6|11036.8|11036.1|11037.2|11036.5|11035.1|11034.4|264
1628784000000|2021-08-12 16:00:00|11036.7|11036|11037.2|11036.5|11037.7|11037|11036.5|11035.8|228
1628784300000|2021-08-12 16:05:00|11037.3|11036.6|11037.9|11037.2|11038|11037.3|11037.2|11036.4|169
1628784600000|2021-08-12 16:10:00|11038|11037.3|11036|11035.3|11038.2|11037.5|11036|11035.3|221
1628784900000|2021-08-12 16:15:00|11035.9|11035.2|11036.3|11035.6|11036.5|11035.8|11035.9|11035.1|154
1628785200000|2021-08-12 16:20:00|11036.2|11035.5|11038.7|11038|11038.7|11038|11036.1|11035.4|268
1628785500000|2021-08-12 16:25:00|11038.6|11037.9|11038.1|11037.4|11039.1|11038.4|11038|11037.3|122
1628785800000|2021-08-12 16:30:00|11038|11037.3|11040|11039|11040.1|11039.2|11037.7|11037|251
1628786100000|2021-08-12 16:35:00|11040.1|11039.1|11039.2|11038.5|11040.1|11039.3|11038.7|11038|164
1628786400000|2021-08-12 16:40:00|11039.3|11038.6|11040.7|11039.7|11040.7|11039.9|11039.2|11038.4|208
1628786700000|2021-08-12 16:45:00|11040.8|11039.8|11040.1|11039.4|11040.8|11039.9|11039.9|11039.2|159
1628787000000|2021-08-12 16:50:00|11040|11039.3|11038.8|11038.1|11040.1|11039.4|11038.8|11038|194
1628787300000|2021-08-12 16:55:00|11038.9|11038.2|11040.6|11039.9|11040.7|11040|11038.8|11038.1|305
1628787600000|2021-08-12 17:00:00|11040.5|11039.8|11039.3|11038.6|11044|11043|11038.7|11038|503
1628787900000|2021-08-12 17:05:00|11039.5|11038.5|11040.1|11039.4|11040.7|11039.9|11039.2|11038.4|239
1628788200000|2021-08-12 17:10:00|11040|11039.3|11040.6|11039.9|11041.3|11040.4|11040|11039.3|226
1628788500000|2021-08-12 17:15:00|11041.1|11040.4|11042.5|11041.8|11043.7|11042.9|11040.9|11040.2|368
1628788800000|2021-08-12 17:20:00|11042.4|11041.7|11042.4|11041.7|11043.8|11042.9|11042.3|11041.5|269
1628789100000|2021-08-12 17:25:00|11042.3|11041.6|11043.2|11042.5|11044.4|11043.7|11042.3|11041.5|222
1628789400000|2021-08-12 17:30:00|11043.1|11042.4|11043.2|11042.2|11043.3|11042.5|11042.1|11041.2|251
1628789700000|2021-08-12 17:35:00|11043.1|11042.4|11042.2|11041.5|11043.7|11042.9|11042.2|11041.5|194
1628790000000|2021-08-12 17:40:00|11042.3|11041.6|11040.9|11040.2|11042.5|11041.6|11040.1|11039.4|258
1628790300000|2021-08-12 17:45:00|11041|11040.3|11040.5|11039.8|11041.4|11040.7|11040.2|11039.5|207
1628790600000|2021-08-12 17:50:00|11040.6|11039.9|11039.7|11039|11040.6|11039.9|11039.5|11038.8|249
1628790900000|2021-08-12 17:55:00|11039.6|11038.9|11040|11039|11040|11039.3|11038.8|11038.1|250
1628791200000|2021-08-12 18:00:00|11040.1|11039.1|11041.2|11040.5|11041.4|11040.5|11039.6|11038.9|273
1628791500000|2021-08-12 18:05:00|11041.1|11040.4|11041.1|11040.4|11041.6|11040.9|11040.6|11039.9|175
1628791800000|2021-08-12 18:10:00|11041.2|11040.5|11041.9|11040.9|11041.9|11040.9|11040.3|11039.5|219
1628792100000|2021-08-12 18:15:00|11042|11041|11042.4|11041.7|11043.1|11042.4|11041.7|11040.9|225
1628792400000|2021-08-12 18:20:00|11042.5|11041.8|11042.3|11041.6|11042.6|11041.8|11041.4|11040.7|227
1628792700000|2021-08-12 18:25:00|11042.2|11041.5|11042.4|11041.7|11042.7|11041.9|11042.2|11041.4|114
1628793000000|2021-08-12 18:30:00|11042.3|11041.6|11041.9|11041.2|11043.2|11042.4|11041.5|11040.8|268
1628793300000|2021-08-12 18:35:00|11041.8|11041.1|11043|11042.3|11043.1|11042.3|11041.2|11040.5|159
1628793600000|2021-08-12 18:40:00|11042.9|11042.2|11043.7|11042.7|11043.8|11042.9|11042.9|11042.2|239
1628793900000|2021-08-12 18:45:00|11043.8|11042.8|11046.9|11046.2|11047.2|11046.3|11043.6|11042.7|243
1628794200000|2021-08-12 18:50:00|11047|11046.3|11047.3|11046.6|11047.5|11046.7|11045.8|11045.1|191
1628794500000|2021-08-12 18:55:00|11047.6|11046.9|11046.6|11045.9|11048.1|11047.3|11045.7|11045|252
1628794800000|2021-08-12 19:00:00|11046.5|11045.8|11046|11045.3|11046.8|11046|11045.3|11044.6|130
1628795100000|2021-08-12 19:05:00|11045.9|11045.2|11045.5|11044.8|11046.2|11045.4|11045.3|11044.6|277
1628795400000|2021-08-12 19:10:00|11045.4|11044.7|11044.8|11044.1|11046.2|11045.5|11044.4|11043.7|186
1628795700000|2021-08-12 19:15:00|11044.7|11044|11044.2|11043.5|11044.9|11044.1|11043.9|11043.1|160
1628796000000|2021-08-12 19:20:00|11044.3|11043.6|11043.5|11042.8|11044.3|11043.6|11043.4|11042.6|77
1628796300000|2021-08-12 19:25:00|11043.6|11042.9|11043.7|11042.7|11044.3|11043.4|11043.3|11042.5|148
1628796600000|2021-08-12 19:30:00|11043.6|11042.6|11043.7|11043|11044.1|11043.3|11043.3|11042.5|168
1628796900000|2021-08-12 19:35:00|11043.6|11042.9|11043.1|11042.1|11043.8|11043|11042.6|11041.8|170
1628797200000|2021-08-12 19:40:00|11043|11042.3|11042.9|11042.2|11043.5|11042.6|11042.8|11042|146
1628797500000|2021-08-12 19:45:00|11043|11042|11042.5|11041.8|11043.1|11042.3|11042.3|11041.5|158
1628797800000|2021-08-12 19:50:00|11042.4|11041.7|11040.5|11039.8|11042.6|11041.8|11040.4|11039.5|176
1628798100000|2021-08-12 19:55:00|11040.6|11039.9|11041.7|11040.7|11041.9|11041.2|11040.6|11039.8|333
1628798400000|2021-08-12 20:00:00|11041.6|11040.6|11042.5|11041.5|11043|11042|11041.6|11040.6|147
1628798700000|2021-08-12 20:05:00|11042.4|11041.4|11043.6|11042.6|11043.8|11042.9|11042.3|11041.4|97
1628799000000|2021-08-12 20:10:00|11043.5|11042.8|11043.8|11042.8|11043.8|11042.9|11043.4|11042.6|35
1628799300000|2021-08-12 20:15:00|11043.6|11042.9|11044.4|11043.4|11044.5|11043.6|11043.6|11042.7|41
1628799600000|2021-08-12 20:20:00|11044.7|11043.7|11044.3|11043.6|11045|11044|11044.2|11043.4|43
1628799900000|2021-08-12 20:25:00|11044.4|11043.4|11044.4|11043.4|11044.9|11043.9|11044.2|11043.3|36
1628800200000|2021-08-12 20:30:00|11044.3|11043.3|11044.9|11043.9|11044.9|11044|11044.2|11043.3|47
1628800500000|2021-08-12 20:35:00|11044.7|11044|11043.6|11042.6|11044.9|11044|11043.6|11042.6|57
1628800800000|2021-08-12 20:40:00|11043.7|11042.7|11044.2|11043.2|11044.4|11043.4|11043.5|11042.5|124
1628801100000|2021-08-12 20:45:00|11044.3|11043.3|11043.8|11042.8|11044.3|11043.3|11043.6|11042.6|87
1628801400000|2021-08-12 20:50:00|11043.7|11042.7|11043.7|11042.7|11044.3|11043.3|11043.7|11042.7|46
1628801700000|2021-08-12 20:55:00|11043.8|11042.8|11045.9|11039.9|11046.4|11043.7|11043.7|11039.9|156
1628802000000|2021-08-12 21:00:00|11044.6|11043.1|11043.7|11037.7|11046.5|11043.1|11042.7|11036.7|15
1628802300000|2021-08-12 21:05:00|11044.8|11038.8|11041.9|11035.9|11045.5|11039.5|11041.1|11035.1|907
1628802600000|2021-08-12 21:10:00|11042.2|11036.2|11043.5|11037.5|11045.6|11039.6|11041.9|11035.9|1384
1628802900000|2021-08-12 21:15:00|11043.2|11037.2|11044.8|11038.8|11045.2|11039.2|11042.4|11036.4|1503
1628803200000|2021-08-12 21:20:00|11044.9|11038.9|11048.8|11042.8|11050.2|11044.2|11044.6|11038.6|648
1628803500000|2021-08-12 21:25:00|11048.7|11042.7|11046.9|11040.9|11048.9|11042.9|11046.7|11040.7|506
1628803800000|2021-08-12 21:30:00|11046.8|11040.8|11047|11041|11047.4|11041.5|11046.4|11040.6|351
1628804100000|2021-08-12 21:35:00|11047.1|11041.1|11047.2|11041.7|11047.3|11042.4|11046.6|11041|395
1628804400000|2021-08-12 21:40:00|11047.1|11041.8|11046.3|11042.4|11047.2|11042.5|11046.3|11041.7|646
1628804700000|2021-08-12 21:45:00|11046.4|11042.5|11046.6|11042.2|11046.7|11042.7|11046|11041.7|1164
1628805000000|2021-08-12 21:50:00|11046.5|11042.3|11046.1|11042.4|11046.8|11042.8|11045.8|11042.1|1416
1628805300000|2021-08-12 21:55:00|11046.2|11042.5|11046|11040.7|11046.7|11042.7|11045.3|11040.4|1050
1628805600000|2021-08-12 22:00:00|11046.1|11040.8|11042.6|11040.6|11046.1|11041.3|11041.6|11038.5|442
1628805900000|2021-08-12 22:05:00|11042.5|11040.5|11041.7|11040.7|11043.9|11041.5|11041.7|11040|206
1628806200000|2021-08-12 22:10:00|11041.8|11040.8|11041.5|11040.5|11042.7|11040.9|11041.4|11039.6|68
1628806500000|2021-08-12 22:15:00|11042|11040.2|11042.5|11041.5|11043.4|11042.1|11041.5|11040.2|249
1628806800000|2021-08-12 22:20:00|11042.4|11041.4|11042.4|11041.4|11042.8|11041.6|11042.3|11041.1|35
1628807100000|2021-08-12 22:25:00|11042.5|11041.5|11041.9|11040.9|11042.9|11041.5|11041.8|11040.8|36
1628807400000|2021-08-12 22:30:00|11041.8|11040.8|11041.9|11040.9|11042.8|11041.1|11041.8|11040.5|57
1628807700000|2021-08-12 22:35:00|11042|11041|11042|11041|11042.6|11041.3|11041.8|11040.6|58
1628808000000|2021-08-12 22:40:00|11042.1|11041.1|11041.8|11040.8|11042.7|11041.3|11041.8|11040.6|61
1628808300000|2021-08-12 22:45:00|11041.9|11040.9|11040.7|11039.7|11042.5|11041.1|11040.5|11039.5|96
1628808600000|2021-08-12 22:50:00|11040.6|11039.6|11040.1|11039.1|11040.9|11039.8|11040|11039|102
1628808900000|2021-08-12 22:55:00|11040|11039|11039.9|11038.9|11040.8|11039.5|11039.7|11038.3|87
1628809200000|2021-08-12 23:00:00|11039.8|11038.8|11039.4|11038.4|11040.2|11039.2|11038.7|11037.7|116
1628809500000|2021-08-12 23:05:00|11039.3|11038.3|11039.1|11038.1|11039.3|11038.3|11038.6|11037.6|70
1628809800000|2021-08-12 23:10:00|11039.2|11038.2|11038.9|11037.9|11039.5|11038.6|11038.8|11037.8|68
1628810100000|2021-08-12 23:15:00|11038.8|11037.8|11038.3|11037.3|11039|11038|11038|11037|66
1628810400000|2021-08-12 23:20:00|11038.2|11037.2|11038.2|11037.2|11038.3|11037.5|11038.1|11037.2|47
1628810700000|2021-08-12 23:25:00|11038.1|11037.4|11038.2|11037.5|11038.3|11037.6|11037.5|11036.6|64
1628811000000|2021-08-12 23:30:00|11038.4|11037.4|11038.3|11037.3|11039.1|11038.2|11038.2|11037.2|64
1628811300000|2021-08-12 23:35:00|11038.2|11037.5|11038.9|11037.9|11039|11038|11038.2|11037.2|57
1628811600000|2021-08-12 23:40:00|11039|11038|11039.7|11038.7|11039.8|11038.8|11038.9|11037.9|123
1628811900000|2021-08-12 23:45:00|11040|11039|11040.9|11039.9|11041.4|11040.5|11040|11039|109
1628812200000|2021-08-12 23:50:00|11041|11040|11042|11041|11042.1|11041.2|11040.2|11039.2|95
1628812500000|2021-08-12 23:55:00|11041.9|11041.2|11040.7|11040|11042.1|11041.2|11040.5|11039.6|101
1628812800000|2021-08-13 00:00:00|11041.1|11040.1|11042.6|11041.6|11043.2|11042.2|11039.3|11038.4|307
1628813100000|2021-08-13 00:05:00|11042.5|11041.8|11044.3|11043.6|11044.9|11044.2|11042.1|11041.2|248
1628813400000|2021-08-13 00:10:00|11044.2|11043.5|11044.9|11044.2|11045.7|11045|11044.1|11043.3|120
1628813700000|2021-08-13 00:15:00|11044.8|11044.1|11045|11044|11045.7|11044.8|11044.7|11043.9|146
1628814000000|2021-08-13 00:20:00|11044.9|11043.9|11042.9|11042.2|11045.1|11044.1|11042.9|11042|180
1628814300000|2021-08-13 00:25:00|11043.1|11042.1|11044.5|11043.5|11044.6|11043.6|11042.8|11042|134
1628814600000|2021-08-13 00:30:00|11044.4|11043.7|11044.4|11043.7|11046.1|11045.2|11044.4|11043.6|203
1628814900000|2021-08-13 00:35:00|11044.2|11043.5|11043.4|11042.4|11044.9|11044.1|11043.1|11042.4|151
1628815200000|2021-08-13 00:40:00|11043.5|11042.5|11046|11045|11046|11045.2|11043.3|11042.4|195
1628815500000|2021-08-13 00:45:00|11046.1|11045.1|11044.4|11043.7|11046.1|11045.2|11044.1|11043.3|130
1628815800000|2021-08-13 00:50:00|11044.5|11043.8|11044.9|11044.2|11046.1|11045.4|11043.5|11042.6|325
1628816100000|2021-08-13 00:55:00|11045|11044|11042.7|11042|11045.7|11044.7|11042.3|11041.5|383
1628816400000|2021-08-13 01:00:00|11042.6|11041.9|11041|11040.3|11042.8|11041.9|11041|11040.2|258
1628816700000|2021-08-13 01:05:00|11041.1|11040.4|11041.7|11040.7|11042|11041.2|11039.8|11039.1|243
1628817000000|2021-08-13 01:10:00|11041.6|11041|11042.3|11041.3|11042.4|11041.4|11041.2|11040.4|206
1628817300000|2021-08-13 01:15:00|11042.2|11041.5|11041|11040.3|11042.5|11041.8|11040.6|11039.7|243
1628817600000|2021-08-13 01:20:00|11040.9|11040.2|11039.5|11038.5|11041.3|11040.3|11039.2|11038.4|174
1628817900000|2021-08-13 01:25:00|11039.4|11038.4|11039.5|11038.8|11040.1|11039.2|11038.7|11037.8|196
1628818200000|2021-08-13 01:30:00|11039.6|11038.9|11040|11039.3|11040.3|11039.3|11037.3|11036.5|289
1628818500000|2021-08-13 01:35:00|11039.9|11039.2|11041.8|11040.8|11042.2|11041.5|11039.5|11038.8|215
1628818800000|2021-08-13 01:40:00|11041.9|11040.9|11041.6|11040.9|11041.9|11041|11040.5|11039.7|184
1628819100000|2021-08-13 01:45:00|11041.5|11040.8|11041.4|11040.7|11042|11041.1|11040.6|11039.8|271
1628819400000|2021-08-13 01:50:00|11041.5|11040.5|11041.6|11040.9|11042.3|11041.5|11041.1|11040.4|175
1628819700000|2021-08-13 01:55:00|11041.7|11041|11042.8|11042.1|11042.9|11042.2|11041.6|11040.7|170
1628820000000|2021-08-13 02:00:00|11042.6|11041.9|11042.2|11041.5|11043|11042.2|11041.7|11040.9|247
1628820300000|2021-08-13 02:05:00|11042.3|11041.6|11041.3|11040.3|11043.1|11042.3|11041.3|11040.3|206
1628820600000|2021-08-13 02:10:00|11041.4|11040.4|11040.4|11039.4|11041.8|11041|11040.1|11039.4|120
1628820900000|2021-08-13 02:15:00|11040.3|11039.3|11041.5|11040.5|11041.9|11041.1|11040.3|11039.3|203
1628821200000|2021-08-13 02:20:00|11041.4|11040.4|11039.7|11039|11041.4|11040.6|11039.7|11039|169
1628821500000|2021-08-13 02:25:00|11039.8|11039.1|11040.3|11039.6|11040.5|11039.6|11039.1|11038.4|199
1628821800000|2021-08-13 02:30:00|11040.4|11039.4|11040|11039|11041|11040.2|11039.9|11038.9|178
1628822100000|2021-08-13 02:35:00|11039.7|11039.1|11039.8|11039.1|11040.1|11039.3|11039.2|11038.4|152
1628822400000|2021-08-13 02:40:00|11039.7|11039|11039.2|11038.5|11040.1|11039.2|11038.7|11038|145
1628822700000|2021-08-13 02:45:00|11039.1|11038.4|11039.3|11038.3|11039.8|11038.9|11039|11038.1|133
1628823000000|2021-08-13 02:50:00|11039.2|11038.2|11039.5|11038.8|11039.7|11039|11038.6|11037.7|190
1628823300000|2021-08-13 02:55:00|11039.6|11038.9|11039.9|11038.9|11040.1|11039.2|11039.4|11038.6|159
1628823600000|2021-08-13 03:00:00|11039.8|11038.8|11039.3|11038.6|11040.1|11039.2|11039.1|11038.4|100
1628823900000|2021-08-13 03:05:00|11039.2|11038.5|11038.7|11038|11039.6|11038.9|11038.5|11037.7|166
1628824200000|2021-08-13 03:10:00|11038.8|11038.1|11039.4|11038.7|11039.5|11038.7|11038.7|11037.8|103
1628824500000|2021-08-13 03:15:00|11039.3|11038.6|11039.9|11039.2|11040.1|11039.3|11039.3|11038.6|114
1628824800000|2021-08-13 03:20:00|11040|11039.3|11040.5|11039.8|11040.6|11039.9|11039.8|11039|95
1628825100000|2021-08-13 03:25:00|11040.6|11039.9|11040.3|11039.6|11041.1|11040.3|11040.3|11039.5|132
1628825400000|2021-08-13 03:30:00|11040.4|11039.7|11040.5|11039.5|11041.1|11040.3|11040.3|11039.5|115
1628825700000|2021-08-13 03:35:00|11040.3|11039.6|11041.1|11040.4|11041.1|11040.4|11040.3|11039.3|108
1628826000000|2021-08-13 03:40:00|11041.2|11040.5|11042.1|11041.4|11042.4|11041.6|11041|11040.1|96
1628826300000|2021-08-13 03:45:00|11042.2|11041.5|11041.6|11040.9|11042.2|11041.5|11041.6|11040.9|106
1628826600000|2021-08-13 03:50:00|11041.7|11041|11040.5|11039.5|11041.9|11041|11040.2|11039.3|195
1628826900000|2021-08-13 03:55:00|11040.4|11039.4|11041.6|11040.6|11041.8|11041|11040.1|11039.4|89
1628827200000|2021-08-13 04:00:00|11041.5|11040.5|11041.7|11041|11041.9|11041.2|11041.2|11040.5|94
1628827500000|2021-08-13 04:05:00|11041.8|11040.8|11042.1|11041.1|11042.3|11041.5|11041.7|11040.8|91
1628827800000|2021-08-13 04:10:00|11042.2|11041.2|11041.5|11040.8|11042.2|11041.3|11040.8|11040|152
1628828100000|2021-08-13 04:15:00|11041.4|11040.7|11041.6|11040.9|11041.8|11041|11041.2|11040.4|62
1628828400000|2021-08-13 04:20:00|11041.5|11040.8|11041|11040.3|11041.8|11041|11041|11040.2|144
1628828700000|2021-08-13 04:25:00|11041.1|11040.1|11041|11040.3|11041.5|11040.7|11040.9|11040.1|67
1628829000000|2021-08-13 04:30:00|11041.1|11040.4|11041.6|11040.9|11042.3|11041.5|11041|11040.1|106
1628829300000|2021-08-13 04:35:00|11042|11041.3|11041.6|11040.9|11042.1|11041.3|11041.4|11040.7|170
1628829600000|2021-08-13 04:40:00|11041.8|11040.8|11041.6|11040.9|11042.1|11041.4|11041.5|11040.7|139
1628829900000|2021-08-13 04:45:00|11041.7|11041|11041|11040.3|11042.5|11041.6|11040.9|11040.2|138
1628830200000|2021-08-13 04:50:00|11040.9|11040.2|11040.9|11040.2|11041.2|11040.5|11040.2|11039.4|96
1628830500000|2021-08-13 04:55:00|11040.8|11040.1|11041.4|11040.7|11042|11041.2|11040.3|11039.6|136
1628830800000|2021-08-13 05:00:00|11041.5|11040.8|11041.7|11041|11042|11041.1|11041.2|11040.4|118
1628831100000|2021-08-13 05:05:00|11041.8|11041.1|11040.9|11040.2|11041.8|11041.1|11040.3|11039.5|176
1628831400000|2021-08-13 05:10:00|11040.8|11040.1|11040.2|11039.5|11041.3|11040.6|11040|11039.1|88
1628831700000|2021-08-13 05:15:00|11040.4|11039.7|11040.1|11039.4|11040.4|11039.7|11039.5|11038.7|80
1628832000000|2021-08-13 05:20:00|11040.2|11039.5|11040.7|11040|11040.9|11040.2|11040|11039.3|83
1628832300000|2021-08-13 05:25:00|11040.8|11040.1|11041.4|11040.7|11041.7|11041|11040.8|11040.1|83
1628832600000|2021-08-13 05:30:00|11041.5|11040.8|11041|11040|11041.6|11040.8|11040.3|11039.6|73
1628832900000|2021-08-13 05:35:00|11040.9|11039.9|11039.8|11038.8|11040.9|11040.2|11039.5|11038.7|107
1628833200000|2021-08-13 05:40:00|11039.7|11038.7|11039.9|11038.9|11040.1|11039.4|11039.5|11038.7|67
1628833500000|2021-08-13 05:45:00|11039.8|11039.1|11040.2|11039.5|11041.1|11040.4|11039.8|11039.1|117
1628833800000|2021-08-13 05:50:00|11040.5|11039.8|11040.3|11039.6|11040.5|11039.8|11039.8|11039.1|97
1628834100000|2021-08-13 05:55:00|11040.2|11039.5|11040.9|11040.2|11041.4|11040.7|11040.2|11039.5|163
1628834400000|2021-08-13 06:00:00|11040.8|11040.1|11040.2|11039.5|11042|11041.3|11040|11039.3|259
1628834700000|2021-08-13 06:05:00|11040.1|11039.4|11039.4|11038.4|11040.2|11039.5|11039|11038.3|195
1628835000000|2021-08-13 06:10:00|11039.2|11038.5|11039|11038.3|11040.1|11039.4|11038.5|11037.8|186
1628835300000|2021-08-13 06:15:00|11038.9|11038.2|11039.2|11038.5|11039.5|11038.8|11038.7|11038|142
1628835600000|2021-08-13 06:20:00|11039.1|11038.4|11038.8|11037.8|11039.3|11038.6|11036.9|11036.2|226
1628835900000|2021-08-13 06:25:00|11038.9|11037.9|11038.2|11037.5|11038.9|11038|11036.4|11035.7|321
1628836200000|2021-08-13 06:30:00|11038.1|11037.4|11036.9|11036.2|11038.3|11037.4|11036.2|11035.4|237
1628836500000|2021-08-13 06:35:00|11036.8|11036.1|11036.3|11035.6|11037.6|11036.7|11035.1|11034.4|273
1628836800000|2021-08-13 06:40:00|11036.2|11035.5|11036.2|11035.5|11036.5|11035.6|11035.5|11034.7|187
1628837100000|2021-08-13 06:45:00|11036.3|11035.3|11036.8|11036.1|11036.8|11036.1|11035.6|11034.7|157
1628837400000|2021-08-13 06:50:00|11036.9|11035.9|11038.3|11037.3|11038.7|11037.9|11036.4|11035.7|188
1628837700000|2021-08-13 06:55:00|11038.7|11037.7|11037.8|11037.1|11040|11039.3|11037.5|11036.7|212
1628838000000|2021-08-13 07:00:00|11037.5|11036.8|11028|11027.3|11037.5|11036.8|11027.8|11026.8|667
1628838300000|2021-08-13 07:05:00|11028.1|11027.4|11028.3|11027.6|11029.4|11028.4|11025.1|11024.4|411
1628838600000|2021-08-13 07:10:00|11028.2|11027.5|11027.1|11026.4|11029.6|11028.8|11026.8|11025.8|268
1628838900000|2021-08-13 07:15:00|11027|11026.3|11028.3|11027.6|11029.9|11029.2|11027|11026.3|293
1628839200000|2021-08-13 07:20:00|11028.2|11027.5|11029|11028.3|11029.1|11028.4|11026.1|11025.4|292
1628839500000|2021-08-13 07:25:00|11028.7|11028|11028.9|11028.2|11029.7|11028.8|11027.8|11027|263
1628839800000|2021-08-13 07:30:00|11029|11028.3|11029.4|11028.7|11030.9|11030.2|11027.2|11026.4|249
1628840100000|2021-08-13 07:35:00|11029.6|11028.9|11029.7|11028.7|11031.5|11030.7|11028.4|11027.5|261
1628840400000|2021-08-13 07:40:00|11029.8|11028.8|11029.6|11028.9|11030.4|11029.5|11028.9|11028.1|172
1628840700000|2021-08-13 07:45:00|11029.7|11029|11031.2|11030.2|11031.3|11030.6|11028.8|11028|198
1628841000000|2021-08-13 07:50:00|11031|11030.3|11031.3|11030.6|11031.5|11030.8|11030|11029.2|216
1628841300000|2021-08-13 07:55:00|11031.2|11030.5|11029.7|11029|11031.3|11030.6|11029.7|11028.9|168
1628841600000|2021-08-13 08:00:00|11029.8|11029.1|11030.2|11029.2|11031.2|11030.3|11027.8|11027|307
1628841900000|2021-08-13 08:05:00|11030.1|11029.1|11029.4|11028.7|11030.7|11029.8|11027.5|11026.7|281
1628842200000|2021-08-13 08:10:00|11029.2|11028.5|11027.9|11026.9|11029.2|11028.5|11026.5|11025.8|281
1628842500000|2021-08-13 08:15:00|11027.7|11027|11026.4|11025.7|11028.4|11027.6|11025.2|11024.2|282
1628842800000|2021-08-13 08:20:00|11026.6|11025.6|11024.5|11023.5|11027.3|11026.4|11023.8|11023|312
1628843100000|2021-08-13 08:25:00|11024.4|11023.4|11026|11025|11026.1|11025.2|11023.9|11023.2|218
1628843400000|2021-08-13 08:30:00|11026.1|11025.1|11028.4|11027.7|11028.7|11027.7|11025.8|11024.9|230
1628843700000|2021-08-13 08:35:00|11028.3|11027.6|11027.9|11027.2|11028.8|11027.9|11027.4|11026.5|184
1628844000000|2021-08-13 08:40:00|11027.8|11027.1|11029.4|11028.4|11029.8|11029.1|11027.8|11027.1|196
1628844300000|2021-08-13 08:45:00|11029.5|11028.5|11027|11026.3|11029.5|11028.5|11026.9|11026.2|194
1628844600000|2021-08-13 08:50:00|11026.9|11026.2|11028.5|11027.8|11029.1|11028.2|11026.4|11025.5|175
1628844900000|2021-08-13 08:55:00|11028.7|11027.7|11027.7|11027|11029.1|11028.3|11027.6|11026.8|170
1628845200000|2021-08-13 09:00:00|11027.8|11026.8|11028.6|11027.6|11030|11029.2|11027.6|11026.8|200
1628845500000|2021-08-13 09:05:00|11028.7|11028|11028.5|11027.5|11029.6|11028.7|11028.3|11027.5|199
1628845800000|2021-08-13 09:10:00|11028.3|11027.6|11030.1|11029.4|11030.6|11029.8|11027.7|11027|163
1628846100000|2021-08-13 09:15:00|11030|11029.3|11029.1|11028.4|11030.2|11029.3|11028.4|11027.6|219
1628846400000|2021-08-13 09:20:00|11029.2|11028.5|11029.9|11029.2|11030.2|11029.4|11028.6|11027.7|147
1628846700000|2021-08-13 09:25:00|11030|11029.3|11030.6|11029.9|11030.6|11029.9|11029.4|11028.7|152
1628847000000|2021-08-13 09:30:00|11030.5|11029.8|11032.6|11031.6|11033.5|11032.8|11030.5|11029.7|198
1628847300000|2021-08-13 09:35:00|11032.7|11031.7|11030.6|11029.9|11032.7|11031.8|11030|11029.2|176
1628847600000|2021-08-13 09:40:00|11030.5|11029.8|11029.6|11028.6|11030.7|11030|11029|11028|133
1628847900000|2021-08-13 09:45:00|11029.5|11028.8|11029.6|11028.6|11030.1|11029.3|11028.5|11027.8|229
1628848200000|2021-08-13 09:50:00|11029.5|11028.5|11030.4|11029.7|11031.3|11030.4|11029.4|11028.4|190
1628848500000|2021-08-13 09:55:00|11030.3|11029.6|11030.6|11029.9|11031.3|11030.5|11029.5|11028.7|202
1628848800000|2021-08-13 10:00:00|11030.5|11029.8|11029.5|11028.8|11030.7|11030|11029.5|11028.8|150
1628849100000|2021-08-13 10:05:00|11029.4|11028.7|11026.9|11026.2|11029.8|11029|11026.9|11026|157
1628849400000|2021-08-13 10:10:00|11027|11026.3|11028.2|11027.2|11029|11028.2|11026.9|11026.2|226
1628849700000|2021-08-13 10:15:00|11028.1|11027.4|11026.7|11026|11029.1|11028.3|11026.4|11025.5|210
1628850000000|2021-08-13 10:20:00|11026.9|11026.2|11026.9|11026.2|11027.3|11026.4|11026|11025.3|108
1628850300000|2021-08-13 10:25:00|11026.8|11026.1|11026.5|11025.5|11027.2|11026.3|11025.7|11024.9|162
1628850600000|2021-08-13 10:30:00|11026.6|11025.6|11027|11026.3|11027.6|11026.7|11025.8|11025|163
1628850900000|2021-08-13 10:35:00|11027.1|11026.1|11027.9|11026.9|11027.9|11026.9|11026.3|11025.6|137
1628851200000|2021-08-13 10:40:00|11027.8|11026.8|11028.5|11027.5|11028.6|11027.7|11027.2|11026.3|176
1628851500000|2021-08-13 10:45:00|11028.6|11027.6|11028.4|11027.7|11029|11028.2|11027.7|11026.9|215
1628851800000|2021-08-13 10:50:00|11028.6|11027.6|11028.4|11027.4|11028.6|11027.8|11027.7|11026.9|189
1628852100000|2021-08-13 10:55:00|11028|11027.3|11027.9|11026.9|11029.1|11028.2|11027.6|11026.8|211
1628852400000|2021-08-13 11:00:00|11027.7|11027|11027.2|11026.2|11027.9|11027.1|11026.3|11025.4|231
1628852700000|2021-08-13 11:05:00|11027.1|11026.1|11025.9|11025.2|11027.7|11027|11025.8|11024.9|155
1628853000000|2021-08-13 11:10:00|11025.8|11025.1|11024.5|11023.8|11025.9|11025.2|11024.2|11023.5|196
1628853300000|2021-08-13 11:15:00|11024.6|11023.9|11024.6|11023.9|11024.8|11024.1|11023.7|11023|183
1628853600000|2021-08-13 11:20:00|11024.7|11024|11026.6|11025.6|11026.6|11025.8|11024.6|11023.9|193
1628853900000|2021-08-13 11:25:00|11026.5|11025.8|11023.1|11022.4|11026.6|11025.9|11023|11022.2|251
1628854200000|2021-08-13 11:30:00|11023|11022.3|11021.5|11020.8|11023.4|11022.7|11020.6|11019.9|344
1628854500000|2021-08-13 11:35:00|11021.6|11020.9|11021.6|11020.9|11022.1|11021.4|11020.6|11019.9|242
1628854800000|2021-08-13 11:40:00|11021.4|11020.7|11023.5|11022.8|11023.9|11023.2|11021.1|11020.4|315
1628855100000|2021-08-13 11:45:00|11023.4|11022.7|11025.4|11024.7|11025.6|11024.9|11023.4|11022.5|247
1628855400000|2021-08-13 11:50:00|11025.3|11024.6|11024.2|11023.5|11025.5|11024.7|11023.8|11023.1|173
1628855700000|2021-08-13 11:55:00|11024.3|11023.3|11024.1|11023.4|11024.7|11024|11022.8|11022.1|182
1628856000000|2021-08-13 12:00:00|11024|11023.3|11023.5|11022.8|11024|11023.3|11022.5|11021.8|176
1628856300000|2021-08-13 12:05:00|11023.4|11022.7|11019.3|11018.6|11024.2|11023.4|11019.2|11018.4|355
1628856600000|2021-08-13 12:10:00|11019.4|11018.7|11020.2|11019.5|11020.5|11019.7|11018.5|11017.8|327
1628856900000|2021-08-13 12:15:00|11020.1|11019.4|11023|11022.3|11024.1|11023.3|11020.1|11019.4|474
1628857200000|2021-08-13 12:20:00|11022.9|11022.2|11023|11022.3|11024.4|11023.7|11021.3|11020.5|345
1628857500000|2021-08-13 12:25:00|11022.9|11022.2|11023|11022.3|11024.8|11024.1|11021.8|11021.1|327
1628857800000|2021-08-13 12:30:00|11023.2|11022.2|11021.6|11020.9|11023.6|11022.9|11021.3|11020.5|278
1628858100000|2021-08-13 12:35:00|11021.5|11020.8|11021.1|11020.4|11022.3|11021.6|11019.5|11018.8|291
1628858400000|2021-08-13 12:40:00|11021|11020.3|11022.2|11021.5|11023|11022.3|11019.9|11019.1|234
1628858700000|2021-08-13 12:45:00|11022.1|11021.4|11021.1|11020.4|11022.4|11021.5|11020.4|11019.7|214
1628859000000|2021-08-13 12:50:00|11021.2|11020.5|11021.2|11020.5|11023.3|11022.3|11021.1|11020.4|345
1628859300000|2021-08-13 12:55:00|11021.3|11020.3|11020|11019.3|11021.3|11020.5|11018.9|11018.2|366
1628859600000|2021-08-13 13:00:00|11019.9|11019.2|11017.6|11016.9|11020.6|11019.8|11017.6|11016.9|417
1628859900000|2021-08-13 13:05:00|11017.5|11016.8|11019.8|11019.1|11019.9|11019.2|11016.5|11015.7|409
1628860200000|2021-08-13 13:10:00|11020.4|11019.7|11016.5|11015.5|11020.9|11020|11016.2|11015.5|339
1628860500000|2021-08-13 13:15:00|11016.6|11015.6|11015.2|11014.5|11016.7|11016|11014.4|11013.6|433
1628860800000|2021-08-13 13:20:00|11015.3|11014.6|11013.7|11013|11015.3|11014.6|11013.4|11012.7|304
1628861100000|2021-08-13 13:25:00|11014|11013.3|11012.7|11012|11014.1|11013.3|11011.4|11010.7|414
1628861400000|2021-08-13 13:30:00|11012.9|11011.9|11012.2|11011.5|11013.8|11012.8|11009.9|11009.2|465
1628861700000|2021-08-13 13:35:00|11012.1|11011.4|11012.3|11011.6|11012.9|11012.2|11011.1|11010.4|291
1628862000000|2021-08-13 13:40:00|11012.5|11011.8|11013.5|11012.8|11014.5|11013.8|11012|11011.2|286
1628862300000|2021-08-13 13:45:00|11013.4|11012.7|11014.7|11014|11016.1|11015.2|11013.4|11012.7|317
1628862600000|2021-08-13 13:50:00|11014.6|11013.9|11014.3|11013.6|11014.7|11014|11012.2|11011.3|417
1628862900000|2021-08-13 13:55:00|11014.4|11013.4|11011.5|11010.5|11014.6|11013.7|11011|11010|419
1628863200000|2021-08-13 14:00:00|11011.4|11010.4|11005.5|11004.8|11011.4|11010.5|11005|11004.3|743
1628863500000|2021-08-13 14:05:00|11005.4|11004.7|10996.4|10995.7|11005.5|11004.8|10996.1|10995.1|618
1628863800000|2021-08-13 14:10:00|10996.3|10995.6|10993.7|10993|10996.6|10995.7|10989.3|10988.4|659
1628864100000|2021-08-13 14:15:00|10993.5|10992.8|10989.2|10988.5|10993.6|10992.9|10987.1|10986.4|666
1628864400000|2021-08-13 14:20:00|10989.1|10988.4|10988.8|10988.1|10989.8|10989.1|10987.4|10986.7|507
1628864700000|2021-08-13 14:25:00|10988.9|10988.2|10995.3|10994.3|10996.1|10995.3|10988.1|10987.3|661
1628865000000|2021-08-13 14:30:00|10995.2|10994.5|10991.8|10991.1|10996.1|10995.1|10991|10990.3|475
1628865300000|2021-08-13 14:35:00|10992|10991|10988.1|10987.4|10992|10991.2|10988|10987.2|442
1628865600000|2021-08-13 14:40:00|10988.2|10987.5|10987.3|10986.6|10990|10989.2|10986.8|10986.1|501
1628865900000|2021-08-13 14:45:00|10987.4|10986.7|10986|10985.3|10988.7|10988|10985.6|10984.7|364
1628866200000|2021-08-13 14:50:00|10985.8|10985.1|10987.7|10987|10990|10989.2|10985.6|10984.9|441
1628866500000|2021-08-13 14:55:00|10987.5|10986.8|10987.1|10986.4|10988.5|10987.8|10986.2|10985.3|430
1628866800000|2021-08-13 15:00:00|10987.2|10986.5|10981.3|10980.6|10988.1|10987.4|10980|10979.2|548
1628867100000|2021-08-13 15:05:00|10981.5|10980.8|10978.5|10977.8|10982.7|10981.9|10976.3|10975.5|583
1628867400000|2021-08-13 15:10:00|10978.7|10977.7|10976.5|10975.5|10978.7|10977.7|10974.2|10973.2|520
1628867700000|2021-08-13 15:15:00|10976.1|10975.4|10974.6|10973.9|10976.6|10975.6|10973.8|10973.1|426
1628868000000|2021-08-13 15:20:00|10974.7|10973.7|10976.2|10975.5|10976.6|10975.7|10974.6|10973.7|400
1628868300000|2021-08-13 15:25:00|10976.3|10975.6|10979|10978.3|10979.7|10979|10976.2|10975.5|365
1628868600000|2021-08-13 15:30:00|10978.9|10978.2|10975.9|10975.2|10980.1|10979.4|10975.7|10974.9|307
1628868900000|2021-08-13 15:35:00|10976|10975.3|10977.2|10976.5|10977.9|10977.2|10975.8|10975.1|421
1628869200000|2021-08-13 15:40:00|10977.3|10976.6|10976|10975.3|10977.4|10976.7|10974.6|10973.9|314
1628869500000|2021-08-13 15:45:00|10975.9|10975.2|10977.2|10976.5|10977.7|10977|10975.9|10975|306
1628869800000|2021-08-13 15:50:00|10977.1|10976.4|10976.5|10975.8|10977.8|10977|10976.4|10975.7|200
1628870100000|2021-08-13 15:55:00|10976.6|10975.9|10976|10975.3|10977|10976.3|10975|10974.3|291
1628870400000|2021-08-13 16:00:00|10976.1|10975.4|10976|10975.3|10978.1|10977.3|10975.8|10975.1|281
1628870700000|2021-08-13 16:05:00|10975.9|10975.2|10974.3|10973.6|10976.3|10975.6|10974.1|10973.4|306
1628871000000|2021-08-13 16:10:00|10974.2|10973.5|10971.3|10970.6|10974.3|10973.6|10970.2|10969.3|246
1628871300000|2021-08-13 16:15:00|10971.4|10970.7|10971.5|10970.8|10971.8|10971.1|10970.1|10969.4|290
1628871600000|2021-08-13 16:20:00|10971.4|10970.7|10968.1|10967.4|10971.9|10971|10968|10967.3|269
1628871900000|2021-08-13 16:25:00|10968|10967.3|10966.1|10965.4|10968.1|10967.4|10965.9|10965.1|182
1628872200000|2021-08-13 16:30:00|10966.2|10965.2|10965.5|10964.8|10966.9|10966|10965|10964.1|286
1628872500000|2021-08-13 16:35:00|10965.6|10964.9|10967.5|10966.5|10967.7|10966.7|10964.9|10964.1|265
1628872800000|2021-08-13 16:40:00|10967.4|10966.4|10967.4|10966.4|10968.4|10967.5|10966.8|10966.1|266
1628873100000|2021-08-13 16:45:00|10967.2|10966.5|10968.5|10967.5|10968.5|10967.7|10967.2|10966.4|239
1628873400000|2021-08-13 16:50:00|10968.3|10967.6|10968.3|10967.6|10968.5|10967.8|10967.5|10966.7|278
1628873700000|2021-08-13 16:55:00|10968.2|10967.5|10967.7|10967|10968.4|10967.7|10966.6|10965.9|308
1628874000000|2021-08-13 17:00:00|10967.6|10966.9|10966.2|10965.5|10967.7|10967|10966|10965.3|258
1628874300000|2021-08-13 17:05:00|10966.3|10965.6|10967|10966.3|10967.6|10966.8|10966.1|10965.4|161
1628874600000|2021-08-13 17:10:00|10966.9|10966.2|10966.9|10966.2|10967.5|10966.8|10966.8|10966.1|269
1628874900000|2021-08-13 17:15:00|10966.8|10966.1|10966.3|10965.6|10967.5|10966.8|10965.8|10965.1|227
1628875200000|2021-08-13 17:20:00|10966.6|10965.9|10966.9|10966.2|10967.5|10966.8|10966.6|10965.9|155
1628875500000|2021-08-13 17:25:00|10967|10966.3|10965.6|10964.9|10967.3|10966.6|10965.1|10964.4|231
1628875800000|2021-08-13 17:30:00|10965.7|10965|10963.3|10962.3|10965.8|10965.1|10963.1|10962.3|203
1628876100000|2021-08-13 17:35:00|10963.1|10962.4|10962.6|10961.9|10963.5|10962.8|10962.3|10961.4|167
1628876400000|2021-08-13 17:40:00|10962.5|10961.8|10961.2|10960.5|10962.9|10962.2|10960.7|10959.8|189
1628876700000|2021-08-13 17:45:00|10961.3|10960.6|10961.3|10960.3|10961.4|10960.6|10959.7|10958.9|157
1628877000000|2021-08-13 17:50:00|10961.4|10960.4|10960.9|10960.2|10961.4|10960.6|10959.6|10958.9|204
1628877300000|2021-08-13 17:55:00|10960.8|10960.1|10964.1|10963.4|10964.1|10963.4|10960.3|10959.6|213
1628877600000|2021-08-13 18:00:00|10964|10963.3|10962.5|10961.8|10964|10963.3|10962.1|10961.4|216
1628877900000|2021-08-13 18:05:00|10962.6|10961.9|10962.2|10961.5|10963.5|10962.8|10961.8|10961.1|258
1628878200000|2021-08-13 18:10:00|10962.1|10961.4|10962.2|10961.5|10962.6|10961.8|10961.9|10961.2|117
1628878500000|2021-08-13 18:15:00|10962.3|10961.6|10962.4|10961.7|10962.7|10962|10962|10961.3|141
1628878800000|2021-08-13 18:20:00|10962.3|10961.6|10962.8|10962.1|10963.2|10962.5|10961.4|10960.7|203
1628879100000|2021-08-13 18:25:00|10962.9|10962.2|10961.4|10960.7|10963.1|10962.4|10961.3|10960.6|197
1628879400000|2021-08-13 18:30:00|10961.6|10960.9|10962|10961.3|10962.5|10961.8|10961.6|10960.9|179
1628879700000|2021-08-13 18:35:00|10961.9|10961.2|10961.2|10960.5|10962.6|10961.9|10961.1|10960.4|196
1628880000000|2021-08-13 18:40:00|10961.1|10960.4|10960.1|10959.4|10961.2|10960.5|10959.6|10958.9|214
1628880300000|2021-08-13 18:45:00|10960|10959.3|10959.9|10959.2|10960.3|10959.6|10959.7|10959|75
1628880600000|2021-08-13 18:50:00|10959.8|10959.1|10961.8|10961.1|10962.9|10962.1|10959.8|10959.1|222
1628880900000|2021-08-13 18:55:00|10961.7|10961|10959|10958.3|10962.1|10961.4|10958.9|10958.1|281
1628881200000|2021-08-13 19:00:00|10958.9|10958.2|10961.1|10960.1|10961.5|10960.8|10957.8|10956.8|268
1628881500000|2021-08-13 19:05:00|10960.9|10960.2|10961|10960.3|10961.3|10960.5|10959.8|10959.1|249
1628881800000|2021-08-13 19:10:00|10961.1|10960.4|10961.5|10960.5|10961.8|10961|10961|10960.3|191
1628882100000|2021-08-13 19:15:00|10961.6|10960.6|10960.8|10960.1|10961.7|10960.8|10960.8|10959.9|162
1628882400000|2021-08-13 19:20:00|10960.9|10960.2|10958.4|10957.7|10960.9|10960.2|10957.9|10957.1|183
1628882700000|2021-08-13 19:25:00|10958.5|10957.8|10959.2|10958.5|10959.9|10959.2|10958.4|10957.6|125
1628883000000|2021-08-13 19:30:00|10959.3|10958.6|10959.1|10958.1|10960.4|10959.5|10958.9|10958.1|221
1628883300000|2021-08-13 19:35:00|10958.9|10958.2|10958.4|10957.7|10959.3|10958.4|10957.8|10957|157
1628883600000|2021-08-13 19:40:00|10958.3|10957.6|10957.5|10956.5|10958.4|10957.7|10957.4|10956.5|219
1628883900000|2021-08-13 19:45:00|10957.4|10956.7|10955.6|10954.6|10957.6|10956.8|10955|10954.1|260
1628884200000|2021-08-13 19:50:00|10955.3|10954.5|10956.8|10955.8|10956.9|10956|10955.3|10954.4|336
1628884500000|2021-08-13 19:55:00|10956.7|10955.7|10956.3|10955.3|10957.1|10956.1|10956|10955.1|230
1628884800000|2021-08-13 20:00:00|10956.4|10955.4|10956.9|10955.9|10957.5|10956.5|10956.2|10955.2|178
1628885100000|2021-08-13 20:05:00|10957|10956|10956.8|10955.8|10957.3|10956.3|10956.6|10955.6|62
1628885400000|2021-08-13 20:10:00|10956.9|10955.9|10957.5|10956.5|10957.6|10956.6|10956.8|10955.8|43
1628885700000|2021-08-13 20:15:00|10957.6|10956.6|10958|10957|10958.1|10957.1|10957.3|10956.4|45
1628886000000|2021-08-13 20:20:00|10958.1|10957.1|10958.4|10957.4|10958.7|10957.7|10957.5|10956.6|79
1628886300000|2021-08-13 20:25:00|10958.6|10957.6|10958.8|10957.8|10958.9|10958|10958|10957|108
1628886600000|2021-08-13 20:30:00|10958.7|10957.7|10958.7|10957.7|10958.9|10957.9|10958.6|10957.6|62
1628886900000|2021-08-13 20:35:00|10958.8|10957.8|10959.9|10958.9|10960.1|10959.1|10958.6|10957.6|94
1628887200000|2021-08-13 20:40:00|10960|10959|10959.9|10958.9|10960.6|10959.6|10959.7|10958.7|195
1628887500000|2021-08-13 20:45:00|10959.8|10958.8|10959.9|10958.9|10961|10960|10959.2|10958.2|241
1628887800000|2021-08-13 20:50:00|10960.2|10959.2|10961|10960|10964.3|10960.9|10959.6|10957.9|615
1628888100000|2021-08-13 20:55:00|10962.1|10959.1|10962.8|10959.1|10965.3|10961.6|10960.3|10957.1|376
1629057600000|2021-08-15 20:00:00|10973.1|10962.1|10981|10969|10981|10969|10973|10961|9
1629057900000|2021-08-15 20:05:00|10973.4|10961.4|10973.6|10961.6|10981|10969|10973.3|10961.3|14
1629058200000|2021-08-15 20:10:00|10973|10961|10973.6|10961.6|10973.6|10961.6|10973|10961|2
1629058800000|2021-08-15 20:20:00|10981|10969|10981|10969|10981|10969|10981|10969|1
1629059100000|2021-08-15 20:25:00|10973.6|10961.6|10973.6|10961.6|10973.6|10961.6|10973.6|10961.6|1
1629059700000|2021-08-15 20:35:00|10973.3|10961.3|10973.6|10961.6|10973.6|10961.6|10973.3|10961.3|2
1629060000000|2021-08-15 20:40:00|10981|10969|10973.6|10961.6|10981|10969|10973.6|10961.6|2
1629060600000|2021-08-15 20:50:00|10974.9|10962.9|10973.6|10961.6|10975.6|10963.6|10973.6|10961.6|4
1629060900000|2021-08-15 20:55:00|10975.6|10963.6|10975.5|10963.5|10981|10969|10973.5|10961.5|33
1629061200000|2021-08-15 21:00:00|10973.5|10961.5|10977.4|10965.4|10980.4|10968.4|10970.5|10958.5|56
1629061500000|2021-08-15 21:05:00|10972.6|10960.6|10974|10962|10977.4|10965.4|10968.3|10956.3|53
1629061800000|2021-08-15 21:10:00|10976.6|10964.6|10971.3|10959.3|10977.4|10965.4|10968.8|10956.8|54
1629062100000|2021-08-15 21:15:00|10970.2|10958.2|10974.4|10962.4|10974.4|10962.4|10970.2|10958.2|66
1629062400000|2021-08-15 21:20:00|10969.5|10957.5|10974|10962|10975.1|10963.1|10969.5|10957.5|99
1629062700000|2021-08-15 21:25:00|10974.4|10962.4|10974.3|10962.3|10975.7|10963.7|10970.8|10958.8|95
1629063000000|2021-08-15 21:30:00|10970.7|10958.7|10972.2|10960.2|10977|10965|10968.3|10956.3|308
1629063300000|2021-08-15 21:35:00|10972.6|10960.6|10968.9|10956.9|10977.8|10965.8|10966.3|10954.3|356
1629063600000|2021-08-15 21:40:00|10968.7|10956.7|10966|10954|10976.3|10964.3|10966|10954|196
1629063900000|2021-08-15 21:45:00|10966.3|10954.3|10965.8|10953.9|10968.4|10956.4|10965|10953|232
1629064200000|2021-08-15 21:50:00|10966.2|10954.3|10973.6|10961.6|10973.6|10961.6|10964.6|10953.7|190
1629064500000|2021-08-15 21:55:00|10973|10961|10971.4|10959.4|10977.5|10965.5|10968.6|10956.6|163
1629064800000|2021-08-15 22:00:00|10970.2|10958.2|10958.9|10956.9|10970.6|10960.9|10957.7|10953.6|707
1629065100000|2021-08-15 22:05:00|10958.8|10956.8|10961.5|10959.5|10963.8|10959.9|10958.5|10955.6|411
1629065400000|2021-08-15 22:10:00|10961.6|10959.6|10962.4|10960.4|10964.2|10960.7|10961.5|10958.7|306
1629065700000|2021-08-15 22:15:00|10963.4|10960.2|10964.7|10963.1|10965.4|10963.6|10962.4|10959.7|678
1629066000000|2021-08-15 22:20:00|10965|10962.8|10967.2|10965.3|10967.7|10965.9|10964.8|10962.6|941
1629066300000|2021-08-15 22:25:00|10967.3|10965.4|10975.1|10973.1|10977|10974.8|10966.7|10964.8|1092
1629066600000|2021-08-15 22:30:00|10975|10973.2|10970.6|10969.6|10975.7|10973.6|10969.9|10967.7|528
1629066900000|2021-08-15 22:35:00|10970.9|10969|10967.6|10966.6|10972.1|10969.6|10967.6|10965.6|392
1629067200000|2021-08-15 22:40:00|10967.5|10966.5|10967.8|10966.3|10969.6|10967.2|10967.4|10965.4|191
1629067500000|2021-08-15 22:45:00|10967.5|10966.5|10968.2|10967.2|10970.2|10968.4|10967.4|10966.3|262
1629067800000|2021-08-15 22:50:00|10968.1|10967.1|10966.2|10965.2|10968.4|10967.2|10965.5|10964.1|375
1629068100000|2021-08-15 22:55:00|10966.8|10965|10967|10966|10968|10966.3|10965.5|10964.3|290
1629068400000|2021-08-15 23:00:00|10966.9|10965.9|10963.9|10962.9|10967|10966|10963.7|10962.7|125
1629068700000|2021-08-15 23:05:00|10964|10963|10962.7|10961.7|10965|10964|10961.9|10960.9|215
1629069000000|2021-08-15 23:10:00|10962.8|10961.8|10961.7|10960.7|10963.1|10962.1|10961.1|10960.1|141
1629069300000|2021-08-15 23:15:00|10961.8|10960.8|10962.1|10961.1|10962.8|10961.8|10960.7|10959.8|169
1629069600000|2021-08-15 23:20:00|10962.2|10961.2|10963.4|10962.4|10964.3|10963.3|10962|10961|146
1629069900000|2021-08-15 23:25:00|10963.3|10962.3|10963.3|10962.3|10964.4|10963.4|10962.2|10961.2|169
1629070200000|2021-08-15 23:30:00|10963.6|10962.6|10963|10962|10963.7|10962.7|10962.4|10961.4|140
1629070500000|2021-08-15 23:35:00|10963.1|10962.1|10964.5|10963.5|10965.2|10964.2|10962.9|10961.9|90
1629070800000|2021-08-15 23:40:00|10964.3|10963.3|10965|10964|10965.5|10964.5|10962.5|10961.5|185
1629071100000|2021-08-15 23:45:00|10964.6|10963.9|10964.5|10963.5|10965.8|10964.8|10963.3|10962.3|181
1629071400000|2021-08-15 23:50:00|10964.4|10963.4|10965.1|10964.1|10965.7|10964.7|10963.6|10962.8|181
1629071700000|2021-08-15 23:55:00|10965|10964|10963.3|10962.3|10965.3|10964.4|10963.2|10962.3|198
1629072000000|2021-08-16 00:00:00|10963.2|10962.5|10951.9|10951.2|10963.2|10962.5|10951.4|10950.5|563
1629072300000|2021-08-16 00:05:00|10951.8|10951.1|10954.9|10953.9|10956.9|10955.6|10950.2|10949.4|449
1629072600000|2021-08-16 00:10:00|10954.8|10953.8|10950.5|10949.8|10954.9|10953.9|10950.1|10949.2|405
1629072900000|2021-08-16 00:15:00|10950.2|10949.5|10953.1|10952.4|10957.8|10956.4|10947.7|10946.7|597
1629073200000|2021-08-16 00:20:00|10953.3|10952.3|10951.8|10950.8|10953.9|10953.1|10951.2|10950.2|316
1629073500000|2021-08-16 00:25:00|10951.7|10950.7|10953.7|10952.7|10955.1|10954.2|10951.7|10950.7|255
1629073800000|2021-08-16 00:30:00|10953.4|10952.5|10952.3|10951.3|10953.5|10952.5|10949.9|10949|320
1629074100000|2021-08-16 00:35:00|10952.4|10951.4|10951.1|10950.1|10952.6|10951.6|10948.1|10947.3|291
1629074400000|2021-08-16 00:40:00|10951.2|10950.2|10947.8|10946.8|10951.2|10950.3|10946.8|10945.9|295
1629074700000|2021-08-16 00:45:00|10947.9|10946.9|10946.5|10945.5|10947.9|10947|10945.9|10945|314
1629075000000|2021-08-16 00:50:00|10946.4|10945.4|10949.2|10948.2|10949.7|10948.7|10944.5|10943.7|588
1629075300000|2021-08-16 00:55:00|10949.1|10948.1|10950.5|10949.8|10952.7|10951.8|10947.7|10946.7|440
1629075600000|2021-08-16 01:00:00|10950.3|10949.6|10952.3|10951.3|10952.5|10951.8|10948.8|10948.1|384
1629075900000|2021-08-16 01:05:00|10952.4|10951.4|10952.4|10951.7|10953.7|10952.9|10951.5|10950.8|305
1629076200000|2021-08-16 01:10:00|10952.3|10951.6|10950.1|10949.4|10952.8|10952.1|10949.8|10949.1|213
1629076500000|2021-08-16 01:15:00|10950|10949.3|10949.8|10949.1|10950.2|10949.4|10948.5|10947.7|220
1629076800000|2021-08-16 01:20:00|10949.9|10949.2|10947.3|10946.6|10949.9|10949.2|10947.3|10946.6|213
1629077100000|2021-08-16 01:25:00|10947.2|10946.5|10946.2|10945.5|10947.4|10946.7|10946.1|10945.4|113
1629077400000|2021-08-16 01:30:00|10946.3|10945.3|10943.5|10942.8|10946.8|10946.1|10943.5|10942.8|252
1629077700000|2021-08-16 01:35:00|10943.6|10942.9|10943.3|10942.6|10944.5|10943.8|10942.4|10941.7|347
1629078000000|2021-08-16 01:40:00|10943.4|10942.7|10942.7|10942|10943.8|10943.1|10941.6|10940.9|354
1629078300000|2021-08-16 01:45:00|10942.8|10942.1|10941.8|10941.1|10942.8|10942.1|10941|10940.1|227
1629078600000|2021-08-16 01:50:00|10941.7|10941|10943.6|10942.9|10943.7|10943|10941.4|10940.7|152
1629078900000|2021-08-16 01:55:00|10943.7|10943|10944.8|10943.8|10944.8|10943.8|10943.1|10942.4|233
1629079200000|2021-08-16 02:00:00|10944.7|10943.7|10937.2|10936.2|10944.8|10943.8|10936.4|10935.6|399
1629079500000|2021-08-16 02:05:00|10937.1|10936.4|10935.8|10934.8|10938.6|10937.8|10933.2|10932.5|422
1629079800000|2021-08-16 02:10:00|10935.7|10934.7|10935.4|10934.7|10936.5|10935.7|10934.4|10933.7|268
1629080100000|2021-08-16 02:15:00|10935.5|10934.8|10936.6|10935.9|10937.6|10936.9|10935.5|10934.8|252
1629080400000|2021-08-16 02:20:00|10936.5|10935.8|10938.3|10937.6|10938.9|10938.1|10936.4|10935.7|211
1629080700000|2021-08-16 02:25:00|10938.2|10937.5|10939.2|10938.5|10939.4|10938.7|10938|10937.2|230
1629081000000|2021-08-16 02:30:00|10939.3|10938.6|10940.3|10939.6|10941|10940.2|10938.8|10938|212
1629081300000|2021-08-16 02:35:00|10940.2|10939.5|10935.8|10934.8|10940.3|10939.6|10935.4|10934.7|291
1629081600000|2021-08-16 02:40:00|10935.9|10934.9|10937.1|10936.4|10937.6|10936.9|10935.6|10934.8|234
1629081900000|2021-08-16 02:45:00|10937.2|10936.5|10935.7|10935|10937.4|10936.6|10934.3|10933.6|300
1629082200000|2021-08-16 02:50:00|10935.8|10935.1|10935.6|10934.9|10937.1|10936.4|10935.5|10934.8|190
1629082500000|2021-08-16 02:55:00|10935.7|10935|10938.6|10937.9|10939.1|10938.1|10935.6|10934.9|188
1629082800000|2021-08-16 03:00:00|10938.5|10937.8|10938.1|10937.4|10938.8|10937.9|10937.9|10937|121
1629083100000|2021-08-16 03:05:00|10938.2|10937.2|10938|10937.3|10940.3|10939.6|10937.9|10937|257
1629083400000|2021-08-16 03:10:00|10937.9|10937.2|10937.4|10936.7|10938.7|10938|10936.9|10936.2|176
1629083700000|2021-08-16 03:15:00|10937.3|10936.6|10937|10936.3|10938.3|10937.6|10936.8|10936.1|153
1629084000000|2021-08-16 03:20:00|10936.9|10936.2|10937.2|10936.5|10937.3|10936.6|10935|10934.3|210
1629084300000|2021-08-16 03:25:00|10937.1|10936.4|10939.7|10939|10940.5|10939.7|10936.8|10936.1|241
1629084600000|2021-08-16 03:30:00|10939.8|10939.1|10940.2|10939.5|10940.2|10939.5|10938.6|10937.7|200
1629084900000|2021-08-16 03:35:00|10940.1|10939.4|10939.5|10938.8|10940.6|10939.9|10938.9|10938.1|197
1629085200000|2021-08-16 03:40:00|10939.6|10938.9|10938.9|10938.2|10940.3|10939.5|10938.8|10938.1|57
1629085500000|2021-08-16 03:45:00|10938.8|10938.1|10938.9|10938.2|10939.2|10938.5|10937.2|10936.3|214
1629085800000|2021-08-16 03:50:00|10939|10938.3|10939.5|10938.8|10940.2|10939.4|10938.9|10938.2|120
1629086100000|2021-08-16 03:55:00|10939.7|10938.7|10938.5|10937.8|10940|10939.1|10938.5|10937.8|145
1629086400000|2021-08-16 04:00:00|10938.6|10937.9|10938.9|10938.2|10939.9|10939|10938.6|10937.8|205
1629086700000|2021-08-16 04:05:00|10939|10938.3|10940|10939.3|10940.3|10939.6|10938|10937.3|185
1629087000000|2021-08-16 04:10:00|10940.3|10939.6|10939.8|10939.1|10940.3|10939.6|10939.2|10938.5|159
1629087300000|2021-08-16 04:15:00|10939.7|10939|10940.3|10939.3|10940.4|10939.5|10939.7|10938.9|79
1629087600000|2021-08-16 04:20:00|10940.4|10939.4|10939.7|10939|10940.4|10939.7|10939.6|10938.9|99
1629087900000|2021-08-16 04:25:00|10939.6|10938.9|10942.2|10941.5|10942.5|10941.8|10939.6|10938.9|228
1629088200000|2021-08-16 04:30:00|10942.3|10941.3|10942.5|10941.8|10942.5|10941.8|10940.9|10940.2|184
1629088500000|2021-08-16 04:35:00|10942.4|10941.7|10942.2|10941.5|10942.7|10942|10942.1|10941.4|140
1629088800000|2021-08-16 04:40:00|10942.1|10941.4|10943.8|10943.1|10944.3|10943.6|10942.1|10941.4|195
1629089100000|2021-08-16 04:45:00|10943.9|10943.2|10943.1|10942.4|10944.1|10943.4|10942.6|10941.9|83
1629089400000|2021-08-16 04:50:00|10943.2|10942.5|10943.9|10943.2|10944.8|10943.9|10943.1|10942.4|192
1629089700000|2021-08-16 04:55:00|10943.8|10943.1|10944|10943.3|10944.8|10944.1|10943.8|10943.1|94
1629090000000|2021-08-16 05:00:00|10944.1|10943.4|10945.3|10944.6|10945.7|10945|10943.9|10943.2|135
1629090300000|2021-08-16 05:05:00|10945.1|10944.4|10945.1|10944.4|10945.5|10944.6|10944.7|10944|156
1629090600000|2021-08-16 05:10:00|10945.2|10944.5|10943.9|10943.2|10945.2|10944.5|10943.4|10942.7|104
1629090900000|2021-08-16 05:15:00|10943.7|10943|10943|10942.3|10944.3|10943.6|10942.6|10941.9|129
1629091200000|2021-08-16 05:20:00|10943.2|10942.2|10942.1|10941.4|10943.2|10942.3|10941.9|10941.2|141
1629091500000|2021-08-16 05:25:00|10942|10941.3|10942.2|10941.5|10942.8|10942.1|10941.9|10941.2|56
1629091800000|2021-08-16 05:30:00|10942.3|10941.3|10942.8|10942.1|10943.1|10942.4|10942|10941.2|125
1629092100000|2021-08-16 05:35:00|10942.9|10942.2|10945.1|10944.4|10945.2|10944.5|10942.8|10942.1|128
1629092400000|2021-08-16 05:40:00|10945.2|10944.5|10944.9|10944.2|10945.7|10945|10944.7|10944|143
1629092700000|2021-08-16 05:45:00|10944.8|10944.1|10943.8|10943.1|10945.2|10944.5|10943.2|10942.5|110
1629093000000|2021-08-16 05:50:00|10943.7|10943|10943.3|10942.6|10944.3|10943.6|10943.2|10942.5|121
1629093300000|2021-08-16 05:55:00|10943.4|10942.7|10942.8|10942.1|10943.8|10943.1|10941.3|10940.6|211
1629093600000|2021-08-16 06:00:00|10942.6|10941.9|10940.5|10939.8|10942.7|10942|10936.5|10935.8|366
1629093900000|2021-08-16 06:05:00|10940.9|10940.2|10940.6|10939.9|10942.6|10941.9|10940.4|10939.7|248
1629094200000|2021-08-16 06:10:00|10940.5|10939.8|10940.6|10939.9|10941.4|10940.7|10938.3|10937.6|347
1629094500000|2021-08-16 06:15:00|10940.5|10939.8|10940.5|10939.8|10940.6|10939.9|10938.3|10937.6|223
1629094800000|2021-08-16 06:20:00|10940.4|10939.7|10940.4|10939.4|10941.7|10941|10940.2|10939.3|145
1629095100000|2021-08-16 06:25:00|10940.2|10939.5|10936.4|10935.7|10940.4|10939.6|10935|10934.1|344
1629095400000|2021-08-16 06:30:00|10936.6|10935.9|10940.7|10940|10940.7|10940|10935.6|10934.8|264
1629095700000|2021-08-16 06:35:00|10941.2|10940.5|10942.2|10941.5|10943.7|10943|10940.5|10939.8|287
1629096000000|2021-08-16 06:40:00|10942.1|10941.4|10941.6|10940.9|10942.8|10942.1|10940.9|10940.2|197
1629096300000|2021-08-16 06:45:00|10941.8|10941.1|10939.6|10938.9|10943|10942.3|10939.5|10938.8|259
1629096600000|2021-08-16 06:50:00|10939.4|10938.7|10935.7|10935|10939.9|10939.2|10935|10934.1|327
1629096900000|2021-08-16 06:55:00|10935.8|10935.1|10935.5|10934.8|10937.4|10936.7|10935|10934.1|304
1629097200000|2021-08-16 07:00:00|10935.4|10934.7|10932.7|10932|10936.8|10936.1|10930.8|10930|530
1629097500000|2021-08-16 07:05:00|10932.6|10931.9|10932.5|10931.8|10934.3|10933.6|10930.9|10930.2|398
1629097800000|2021-08-16 07:10:00|10932.3|10931.6|10931.8|10931.1|10934.3|10933.5|10931.3|10930.6|313
1629098100000|2021-08-16 07:15:00|10931.7|10931|10933.8|10933.1|10934.9|10934.2|10930.3|10929.6|315
1629098400000|2021-08-16 07:20:00|10933.7|10933|10934.2|10933.5|10937.6|10936.9|10933.3|10932.6|443
1629098700000|2021-08-16 07:25:00|10934.1|10933.4|10931.5|10930.8|10934.6|10933.9|10931.3|10930.4|340
1629099000000|2021-08-16 07:30:00|10931.4|10930.7|10931.8|10931.1|10934.5|10933.8|10930.1|10929.3|314
1629099300000|2021-08-16 07:35:00|10931.9|10930.9|10936.1|10935.4|10936.3|10935.6|10931.3|10930.6|293
1629099600000|2021-08-16 07:40:00|10936.4|10935.7|10933.6|10932.9|10937.3|10936.4|10933.6|10932.9|281
1629099900000|2021-08-16 07:45:00|10933.7|10933|10937.9|10937.2|10938|10937.3|10933.5|10932.8|272
1629100200000|2021-08-16 07:50:00|10937.8|10937.1|10937.4|10936.7|10939.5|10938.8|10937|10936.2|280
1629100500000|2021-08-16 07:55:00|10937.5|10936.8|10941.7|10941|10942.9|10942.1|10937|10936.3|376
1629100800000|2021-08-16 08:00:00|10941.8|10941.1|10942.2|10941.2|10945.8|10945.1|10941.5|10940.8|278
1629101100000|2021-08-16 08:05:00|10942|10941.3|10939.4|10938.7|10943.8|10943.1|10939.4|10938.6|282
1629101400000|2021-08-16 08:10:00|10939.5|10938.8|10938.9|10938.2|10940|10939.3|10938.4|10937.7|229
1629101700000|2021-08-16 08:15:00|10938.6|10937.9|10938.5|10937.8|10939.1|10938.4|10937.2|10936.5|264
1629102000000|2021-08-16 08:20:00|10938.6|10937.9|10936.1|10935.4|10939.9|10939.2|10935.4|10934.7|317
1629102300000|2021-08-16 08:25:00|10936.2|10935.5|10935.8|10935.1|10936.9|10936.1|10935.3|10934.6|267
1629102600000|2021-08-16 08:30:00|10935.6|10934.9|10933.1|10932.4|10935.8|10934.9|10932|10931.1|261
1629102900000|2021-08-16 08:35:00|10933.2|10932.5|10931.4|10930.7|10934.4|10933.7|10930.8|10930.1|314
1629103200000|2021-08-16 08:40:00|10931.3|10930.6|10933|10932.3|10933.4|10932.7|10931|10930.2|239
1629103500000|2021-08-16 08:45:00|10932.9|10932.2|10932|10931.3|10935|10934.3|10931.9|10931.2|259
1629103800000|2021-08-16 08:50:00|10932.1|10931.4|10935.3|10934.6|10935.5|10934.8|10932.1|10931.3|286
1629104100000|2021-08-16 08:55:00|10935.2|10934.5|10931.8|10931.1|10937|10936.2|10931.8|10930.9|316
1629104400000|2021-08-16 09:00:00|10932.1|10931.4|10934.8|10934.1|10935.7|10934.9|10931|10930.2|247
1629104700000|2021-08-16 09:05:00|10934.7|10934|10937.1|10936.4|10937.5|10936.6|10933.5|10932.7|251
1629105000000|2021-08-16 09:10:00|10937.2|10936.5|10938.2|10937.2|10938.4|10937.7|10936.5|10935.7|192
1629105300000|2021-08-16 09:15:00|10938.1|10937.4|10939.6|10938.9|10940.4|10939.6|10937.7|10936.8|298
1629105600000|2021-08-16 09:20:00|10939.9|10939.2|10935.5|10934.8|10940.4|10939.6|10934.6|10933.7|275
1629105900000|2021-08-16 09:25:00|10935.7|10935|10939.2|10938.5|10939.5|10938.7|10935.4|10934.6|230
1629106200000|2021-08-16 09:30:00|10939.1|10938.4|10941.3|10940.6|10943.2|10942.5|10938.4|10937.7|353
1629106500000|2021-08-16 09:35:00|10941.2|10940.5|10938.1|10937.4|10941.4|10940.7|10937.1|10936.2|336
1629106800000|2021-08-16 09:40:00|10937.9|10937.2|10939.5|10938.8|10940.3|10939.5|10937.1|10936.4|255
1629107100000|2021-08-16 09:45:00|10939.2|10938.5|10935.5|10934.8|10939.4|10938.7|10935.1|10934.4|208
1629107400000|2021-08-16 09:50:00|10935.4|10934.7|10936|10935.3|10937.3|10936.6|10935.4|10934.7|212
1629107700000|2021-08-16 09:55:00|10936.1|10935.4|10934.3|10933.3|10936.3|10935.6|10933.3|10932.6|173
1629108000000|2021-08-16 10:00:00|10934.4|10933.4|10933.7|10932.7|10935.8|10935.1|10933.2|10932.5|212
1629108300000|2021-08-16 10:05:00|10933.6|10932.9|10933|10932.3|10934.2|10933.5|10931.2|10930.5|208
1629108600000|2021-08-16 10:10:00|10932.9|10932.2|10933|10932.3|10933.3|10932.6|10930.4|10929.7|342
1629108900000|2021-08-16 10:15:00|10933.1|10932.4|10933|10932.3|10934|10933.2|10931.8|10931.1|271
1629109200000|2021-08-16 10:20:00|10933.1|10932.4|10929.2|10928.5|10933.1|10932.4|10927.1|10926.2|364
1629109500000|2021-08-16 10:25:00|10929.1|10928.4|10929.7|10929|10930.1|10929.4|10926.1|10925.4|336
1629109800000|2021-08-16 10:30:00|10929.6|10928.9|10930|10929.3|10930.9|10930.2|10928|10927.3|325
1629110100000|2021-08-16 10:35:00|10930.1|10929.1|10932.1|10931.4|10932.9|10932.2|10929.9|10929.1|256
1629110400000|2021-08-16 10:40:00|10932.3|10931.6|10929.2|10928.5|10932.5|10931.8|10928.9|10928.2|307
1629110700000|2021-08-16 10:45:00|10929.1|10928.4|10931.3|10930.6|10931.4|10930.7|10928|10927.3|287
1629111000000|2021-08-16 10:50:00|10931.4|10930.7|10932.5|10931.8|10934.5|10933.8|10931.3|10930.6|319
1629111300000|2021-08-16 10:55:00|10932.4|10931.7|10933|10932.3|10934.2|10933.5|10932.4|10931.7|157
1629111600000|2021-08-16 11:00:00|10932.9|10932.2|10935|10934.3|10935|10934.3|10932.9|10932.2|201
1629111900000|2021-08-16 11:05:00|10934.9|10934.2|10932.7|10932|10935.8|10935.1|10932.4|10931.7|241
1629112200000|2021-08-16 11:10:00|10932.9|10932.2|10937.3|10936.6|10937.9|10937.2|10932.9|10932.2|284
1629112500000|2021-08-16 11:15:00|10937.4|10936.4|10938.2|10937.5|10938.6|10937.9|10936.5|10935.8|255
1629112800000|2021-08-16 11:20:00|10938.3|10937.6|10938.8|10938.1|10939.5|10938.7|10937.9|10937|344
1629113100000|2021-08-16 11:25:00|10938.7|10938|10937|10936.3|10938.9|10938.1|10936.7|10936|255
1629113400000|2021-08-16 11:30:00|10937.1|10936.4|10939.6|10938.9|10941.1|10940.4|10935.5|10934.8|246
1629113700000|2021-08-16 11:35:00|10939.5|10938.8|10939.8|10939.1|10941.1|10940.4|10938.5|10937.8|314
1629114000000|2021-08-16 11:40:00|10939.7|10939|10939.5|10938.8|10940.9|10940.1|10938.5|10937.8|275
1629114300000|2021-08-16 11:45:00|10939.6|10938.9|10941.2|10940.5|10943|10942.3|10939.5|10938.8|264
1629114600000|2021-08-16 11:50:00|10941|10940.3|10940.9|10940.2|10942.5|10941.8|10940.2|10939.5|237
1629114900000|2021-08-16 11:55:00|10940.8|10940.1|10939|10938.3|10941.4|10940.7|10939|10938.2|256
1629115200000|2021-08-16 12:00:00|10938.8|10938.1|10935.2|10934.2|10938.8|10938.1|10934.3|10933.6|490
1629115500000|2021-08-16 12:05:00|10935|10934.3|10936.4|10935.7|10937.6|10936.6|10934.8|10934|425
1629115800000|2021-08-16 12:10:00|10936.7|10936|10937.2|10936.2|10938.6|10937.9|10936.2|10935.5|414
1629116100000|2021-08-16 12:15:00|10937.3|10936.3|10938.5|10937.8|10939.6|10938.9|10936.8|10936.1|360
1629116400000|2021-08-16 12:20:00|10938.3|10937.6|10940.6|10939.9|10941.7|10940.9|10935.4|10934.7|504
1629116700000|2021-08-16 12:25:00|10940.8|10939.8|10941.2|10940.2|10942.6|10941.7|10940.3|10939.5|471
1629117000000|2021-08-16 12:30:00|10941.3|10940.3|10936.9|10935.9|10944.2|10943.5|10935.9|10934.9|620
1629117300000|2021-08-16 12:35:00|10937|10936|10935.5|10934.8|10937.4|10936.7|10935.1|10934.4|469
1629117600000|2021-08-16 12:40:00|10935.4|10934.7|10929.8|10928.8|10935.6|10934.9|10929.5|10928.6|441
1629117900000|2021-08-16 12:45:00|10929.3|10928.6|10928.7|10928|10930.1|10929.4|10927.4|10926.7|507
1629118200000|2021-08-16 12:50:00|10928.9|10928.2|10933.2|10932.5|10934|10933.3|10928.9|10928.2|468
1629118500000|2021-08-16 12:55:00|10933.3|10932.6|10931.8|10931.1|10933.3|10932.6|10930|10929.3|288
1629118800000|2021-08-16 13:00:00|10931.7|10931|10927.5|10926.8|10933.3|10932.6|10927.4|10926.7|508
1629119100000|2021-08-16 13:05:00|10927.6|10926.9|10923.9|10923.2|10929.9|10929.1|10923.7|10922.8|426
1629119400000|2021-08-16 13:10:00|10923.8|10923.1|10922.5|10921.8|10924.4|10923.7|10921|10920.3|420
1629119700000|2021-08-16 13:15:00|10922.4|10921.7|10919.5|10918.8|10922.6|10921.9|10918.2|10917.5|367
1629120000000|2021-08-16 13:20:00|10919.7|10919|10917.1|10916.4|10921.9|10921.2|10916.2|10915.2|392
1629120300000|2021-08-16 13:25:00|10917.2|10916.2|10923.1|10922.4|10923.5|10922.8|10916.9|10916.2|506
1629120600000|2021-08-16 13:30:00|10923|10922.3|10919.1|10918.4|10923.3|10922.6|10916|10915.3|788
1629120900000|2021-08-16 13:35:00|10918.9|10918.2|10914|10913.3|10919.3|10918.5|10911.7|10911|817
1629121200000|2021-08-16 13:40:00|10913.6|10912.9|10917.2|10916.5|10921.3|10920.6|10913.6|10912.9|654
1629121500000|2021-08-16 13:45:00|10917.1|10916.4|10917.1|10916.4|10917.7|10917|10914|10913.3|493
1629121800000|2021-08-16 13:50:00|10917.3|10916.3|10915.8|10915.1|10917.3|10916.5|10911.9|10911.2|608
1629122100000|2021-08-16 13:55:00|10915.7|10915|10917.6|10916.9|10919.1|10918.3|10914|10913.3|645
1629122400000|2021-08-16 14:00:00|10917.5|10916.8|10924.2|10923.5|10927.3|10926.3|10916.9|10916.2|707
1629122700000|2021-08-16 14:05:00|10923.8|10923.1|10926.5|10925.8|10929.8|10929|10922.8|10922.1|655
1629123000000|2021-08-16 14:10:00|10926.4|10925.7|10922.5|10921.8|10926.8|10926|10922.4|10921.5|574
1629123300000|2021-08-16 14:15:00|10922.8|10922.1|10918.4|10917.7|10923.2|10922.4|10918.3|10917.6|467
1629123600000|2021-08-16 14:20:00|10918.3|10917.6|10916.2|10915.5|10920.2|10919.5|10915.6|10914.9|598
1629123900000|2021-08-16 14:25:00|10916.3|10915.6|10915.7|10915|10917.3|10916.6|10913.2|10912.5|474
1629124200000|2021-08-16 14:30:00|10915.8|10915.1|10914.5|10913.8|10918.9|10917.9|10913.7|10913|610
1629124500000|2021-08-16 14:35:00|10914.3|10913.6|10918.7|10918|10919|10918.3|10913.7|10913|610
1629124800000|2021-08-16 14:40:00|10918.5|10917.8|10915.3|10914.6|10918.5|10917.8|10915.1|10914.4|407
1629125100000|2021-08-16 14:45:00|10915.2|10914.5|10914.2|10913.5|10915.3|10914.6|10912.4|10911.7|434
1629125400000|2021-08-16 14:50:00|10914.1|10913.4|10914.2|10913.5|10915.5|10914.8|10912.8|10912.1|388
1629125700000|2021-08-16 14:55:00|10914.4|10913.7|10914.3|10913.6|10914.9|10914.2|10912.3|10911.6|430
1629126000000|2021-08-16 15:00:00|10914.2|10913.5|10916.1|10915.4|10917|10916.3|10914|10913.3|457
1629126300000|2021-08-16 15:05:00|10916|10915.3|10917.5|10916.8|10918.4|10917.7|10916|10915.3|322
1629126600000|2021-08-16 15:10:00|10917.6|10916.9|10918.2|10917.5|10918.8|10918|10916.5|10915.8|356
1629126900000|2021-08-16 15:15:00|10918.4|10917.7|10921.4|10920.7|10921.9|10921.2|10916.3|10915.6|273
1629127200000|2021-08-16 15:20:00|10921.5|10920.8|10920.4|10919.7|10922.5|10921.8|10920|10919.3|352
1629127500000|2021-08-16 15:25:00|10920.5|10919.8|10922.3|10921.6|10924|10923.3|10919.9|10919.2|354
1629127800000|2021-08-16 15:30:00|10922.1|10921.4|10923.2|10922.5|10923.6|10922.9|10921.1|10920.4|317
1629128100000|2021-08-16 15:35:00|10923.1|10922.4|10923.5|10922.8|10924.6|10923.9|10922.8|10922.1|251
1629128400000|2021-08-16 15:40:00|10923.6|10922.9|10924|10923.3|10925.6|10924.9|10923.2|10922.5|228
1629128700000|2021-08-16 15:45:00|10923.8|10923.1|10926|10925.3|10926.2|10925.4|10923.7|10923|208
1629129000000|2021-08-16 15:50:00|10925.9|10925.2|10927|10926.3|10927.5|10926.8|10925.4|10924.7|269
1629129300000|2021-08-16 15:55:00|10927.1|10926.4|10927.3|10926.6|10928.6|10927.8|10926.1|10925.4|259
1629129600000|2021-08-16 16:00:00|10927.2|10926.5|10927.7|10927|10928.4|10927.5|10926.8|10926.1|214
1629129900000|2021-08-16 16:05:00|10928|10927.3|10926.7|10926|10928.1|10927.4|10926.6|10925.8|142
1629130200000|2021-08-16 16:10:00|10926.6|10925.9|10925.4|10924.7|10927|10926.3|10925.4|10924.7|167
1629130500000|2021-08-16 16:15:00|10925.5|10924.8|10925.8|10925.1|10926.6|10925.9|10925.3|10924.6|182
1629130800000|2021-08-16 16:20:00|10925.9|10925.2|10926.6|10925.9|10927.3|10926.6|10925.8|10925.1|132
1629131100000|2021-08-16 16:25:00|10926.8|10926.1|10926.5|10925.8|10926.9|10926.2|10926|10925.3|79
1629131400000|2021-08-16 16:30:00|10926.3|10925.6|10924.3|10923.6|10926.5|10925.8|10924.2|10923.5|149
1629131700000|2021-08-16 16:35:00|10924.5|10923.8|10923.8|10923.1|10924.6|10923.9|10923.6|10922.9|153
1629132000000|2021-08-16 16:40:00|10923.7|10923|10923.8|10923.1|10924.5|10923.6|10923.2|10922.5|174
1629132300000|2021-08-16 16:45:00|10923.7|10923|10924|10923.3|10925.1|10924.4|10923.5|10922.8|172
1629132600000|2021-08-16 16:50:00|10923.9|10923.2|10925.5|10924.8|10925.7|10924.9|10923.9|10923.2|159
1629132900000|2021-08-16 16:55:00|10925.4|10924.7|10924.2|10923.5|10925.5|10924.8|10923.8|10923.1|168
1629133200000|2021-08-16 17:00:00|10924.3|10923.6|10924.8|10924.1|10925.1|10924.3|10923.5|10922.8|162
1629133500000|2021-08-16 17:05:00|10924.9|10924.2|10924.8|10924.1|10925.1|10924.4|10924.2|10923.5|171
1629133800000|2021-08-16 17:10:00|10924.9|10924.2|10923.7|10923|10924.9|10924.2|10923.7|10923|132
1629134100000|2021-08-16 17:15:00|10923.8|10923.1|10923.8|10923.1|10924.6|10923.9|10923.6|10922.8|135
1629134400000|2021-08-16 17:20:00|10923.7|10923|10924|10923.3|10924.4|10923.6|10923.7|10923|130
1629134700000|2021-08-16 17:25:00|10923.9|10923.2|10922.6|10921.9|10923.9|10923.2|10922.6|10921.8|132
1629135000000|2021-08-16 17:30:00|10922.7|10922|10922.2|10921.5|10922.8|10922.1|10922.1|10921.4|81
1629135300000|2021-08-16 17:35:00|10922.3|10921.6|10921.8|10921.1|10922.3|10921.6|10921.4|10920.7|55
1629135600000|2021-08-16 17:40:00|10921.9|10921.2|10922.7|10922|10922.9|10922.1|10921.9|10921.1|104
1629135900000|2021-08-16 17:45:00|10922.6|10921.9|10922.6|10921.9|10922.8|10922.1|10922|10921.3|113
1629136200000|2021-08-16 17:50:00|10922.7|10922|10922.1|10921.4|10922.9|10922.1|10922|10921.2|101
1629136500000|2021-08-16 17:55:00|10922.2|10921.5|10922.6|10921.9|10922.6|10921.9|10921.5|10920.8|96
1629136800000|2021-08-16 18:00:00|10922.7|10922|10921.8|10921.1|10922.7|10922|10920.4|10919.7|135
1629137100000|2021-08-16 18:05:00|10921.9|10921.2|10922.1|10921.4|10922.2|10921.5|10921.1|10920.3|199
1629137400000|2021-08-16 18:10:00|10922|10921.3|10922|10921.3|10922.6|10921.9|10921.9|10921.2|105
1629137700000|2021-08-16 18:15:00|10921.9|10921.2|10921.2|10920.5|10922|10921.3|10920.9|10920.2|112
1629138000000|2021-08-16 18:20:00|10921.3|10920.6|10921.4|10920.7|10921.5|10920.8|10920.4|10919.7|118
1629138300000|2021-08-16 18:25:00|10921.5|10920.8|10922.1|10921.4|10922.1|10921.4|10920.9|10920.2|115
1629138600000|2021-08-16 18:30:00|10922|10921.3|10922.1|10921.4|10922.2|10921.5|10921.9|10921.1|95
1629138900000|2021-08-16 18:35:00|10922|10921.3|10920.9|10920.2|10922.2|10921.4|10920.9|10920.2|116
1629139200000|2021-08-16 18:40:00|10921|10920.3|10923.3|10922.6|10923.3|10922.6|10920.9|10920.2|124
1629139500000|2021-08-16 18:45:00|10923.2|10922.5|10925|10924.3|10925.2|10924.5|10923.1|10922.4|111
1629139800000|2021-08-16 18:50:00|10925.1|10924.4|10925.8|10925.1|10926.4|10925.5|10925|10924.2|127
1629140100000|2021-08-16 18:55:00|10925.7|10925|10924.1|10923.4|10926.3|10925.6|10923.3|10922.6|262
1629140400000|2021-08-16 19:00:00|10924|10923.3|10924.9|10924.2|10925|10924.3|10923.1|10922.4|199
1629140700000|2021-08-16 19:05:00|10924.5|10923.8|10924.3|10923.6|10924.9|10924.2|10923.9|10923.2|106
1629141000000|2021-08-16 19:10:00|10924.4|10923.7|10925.1|10924.4|10925.2|10924.5|10924.3|10923.6|76
1629141300000|2021-08-16 19:15:00|10925|10924.3|10924.9|10924.2|10925.2|10924.5|10924.8|10924.1|84
1629141600000|2021-08-16 19:20:00|10925|10924.3|10925.6|10924.9|10926.1|10925.4|10924.4|10923.7|258
1629141900000|2021-08-16 19:25:00|10925.5|10924.8|10924.1|10923.4|10925.8|10924.9|10924|10923.3|265
1629142200000|2021-08-16 19:30:00|10923.9|10923.2|10924.6|10923.9|10924.6|10923.9|10923.7|10923|94
1629142500000|2021-08-16 19:35:00|10924.5|10923.8|10924.5|10923.8|10925.6|10924.7|10924.4|10923.6|174
1629142800000|2021-08-16 19:40:00|10924.4|10923.7|10923.6|10922.9|10924.6|10923.8|10923.6|10922.9|92
1629143100000|2021-08-16 19:45:00|10923.7|10923|10923.8|10923.1|10924|10923.3|10923.6|10922.9|171
1629143400000|2021-08-16 19:50:00|10923.9|10923.2|10923.8|10923.1|10924|10923.3|10923.7|10922.9|92
1629143700000|2021-08-16 19:55:00|10923.7|10923|10923.9|10923.2|10924.3|10923.6|10923.1|10922.4|196
1629144000000|2021-08-16 20:00:00|10924|10923.3|10925.5|10924.5|10925.6|10924.8|10923.8|10923.1|141
1629144300000|2021-08-16 20:05:00|10925.4|10924.7|10924.9|10924.2|10925.5|10924.7|10924.8|10924.1|108
1629144600000|2021-08-16 20:10:00|10925|10924.3|10923.8|10923.1|10925.4|10924.4|10923.8|10922.9|63
1629144900000|2021-08-16 20:15:00|10924|10923|10924.8|10924.1|10925|10924.2|10923.7|10922.9|68
1629145200000|2021-08-16 20:20:00|10924.9|10924.2|10925|10924.3|10925.1|10924.4|10924.8|10924|34
1629145500000|2021-08-16 20:25:00|10925.1|10924.1|10927.2|10926.2|10927.3|10926.4|10925|10924.1|211
1629145800000|2021-08-16 20:30:00|10926.9|10926.1|10926.1|10925.4|10927.5|10926.6|10926.1|10925.3|140
1629146100000|2021-08-16 20:35:00|10926.2|10925.5|10926|10925.3|10927|10926.1|10925.8|10925.1|120
1629146400000|2021-08-16 20:40:00|10925.9|10925.2|10926.8|10925.8|10927|10926.3|10925.5|10924.8|156
1629146700000|2021-08-16 20:45:00|10926.9|10925.9|10925.8|10924.8|10926.9|10926|10925.8|10924.8|155
1629147000000|2021-08-16 20:50:00|10925.7|10924.7|10927|10926|10927.1|10926.1|10925.7|10924.7|181
1629147300000|2021-08-16 20:55:00|10927.2|10926.2|10929.3|10923.3|10929.9|10927.2|10927|10923.3|185
1629147600000|2021-08-16 21:00:00|10929.8|10923.8|10931.4|10925.4|10931.9|10926.4|10927.4|10923|40
1629147900000|2021-08-16 21:05:00|10931.7|10926|10932.2|10926.2|10932.7|10926.7|10930.8|10924.8|223
1629148200000|2021-08-16 21:10:00|10932.5|10926.5|10931.5|10925.5|10932.9|10926.9|10930.6|10924.6|601
1629148500000|2021-08-16 21:15:00|10931.7|10925.7|10931.4|10925.4|10932.8|10926.8|10930.5|10924.8|962
1629148800000|2021-08-16 21:20:00|10931.5|10925.5|10931.1|10925.1|10932.8|10926.8|10930.8|10924.8|930
1629149100000|2021-08-16 21:25:00|10931|10925|10929.4|10924.9|10931.2|10925.3|10929.1|10924.7|641
1629149400000|2021-08-16 21:30:00|10929.5|10925|10929.1|10926|10930.1|10926.3|10928.7|10924.8|364
1629149700000|2021-08-16 21:35:00|10929.3|10925.8|10929.2|10926.2|10930.1|10926.4|10929|10925.8|325
1629150000000|2021-08-16 21:40:00|10929.3|10926.3|10930.9|10926.4|10930.9|10926.5|10928.8|10925.9|330
1629150300000|2021-08-16 21:45:00|10930.7|10926|10930.4|10926.4|10930.7|10926.7|10929.9|10925.9|223
1629150600000|2021-08-16 21:50:00|10930.5|10926.3|10930.2|10926.4|10930.7|10927.1|10929.5|10925.9|276
1629150900000|2021-08-16 21:55:00|10930.1|10926.3|10930.8|10925.6|10931.8|10926.9|10930|10925.5|278
1629151200000|2021-08-16 22:00:00|10930.7|10925.5|10926.5|10925|10930.7|10925.8|10926.1|10924.6|500
1629151500000|2021-08-16 22:05:00|10926.3|10925.3|10925.8|10924.8|10926.5|10925.3|10925.5|10924.6|78
1629151800000|2021-08-16 22:10:00|10925.5|10924.9|10925.8|10924.8|10925.9|10924.9|10925.5|10924.7|49
1629152100000|2021-08-16 22:15:00|10925.7|10924.7|10926.4|10925.4|10926.5|10925.5|10925.7|10924.7|85
1629152400000|2021-08-16 22:20:00|10926.3|10925.3|10926.3|10925.3|10926.5|10925.5|10926.1|10925.2|80
1629152700000|2021-08-16 22:25:00|10926.4|10925.4|10926.1|10925.1|10926.5|10925.4|10926|10924.9|69
1629153000000|2021-08-16 22:30:00|10926.2|10925.2|10926.1|10925.1|10926.3|10925.3|10926.1|10925.1|40
1629153300000|2021-08-16 22:35:00|10926.2|10925.2|10926.1|10925.1|10926.2|10925.2|10926|10925|32
1629153600000|2021-08-16 22:40:00|10926|10925|10923.9|10922.9|10926.1|10925.1|10923.6|10922.6|205
1629153900000|2021-08-16 22:45:00|10923.8|10922.8|10925|10924|10925.1|10924.1|10923.6|10922.6|88
1629154200000|2021-08-16 22:50:00|10925.1|10924.1|10925|10924|10925.2|10924.2|10924.9|10923.9|56
1629154500000|2021-08-16 22:55:00|10925.1|10924.1|10926.3|10925.3|10926.5|10925.5|10925|10924|83
1629154800000|2021-08-16 23:00:00|10926.4|10925.4|10924.4|10923.4|10926.5|10925.5|10923.4|10922.5|140
1629155100000|2021-08-16 23:05:00|10924.5|10923.5|10924.3|10923.6|10924.5|10923.6|10923.6|10922.9|89
1629155400000|2021-08-16 23:10:00|10924.2|10923.5|10924.6|10923.6|10925.2|10924.3|10924.2|10923.4|94
1629155700000|2021-08-16 23:15:00|10924.5|10923.5|10926.7|10926|10926.9|10926|10924.2|10923.4|164
1629156000000|2021-08-16 23:20:00|10926.6|10925.9|10929.2|10928.5|10929.4|10928.6|10926.6|10925.9|172
1629156300000|2021-08-16 23:25:00|10929.3|10928.3|10929.4|10928.4|10929.8|10928.8|10929|10928|83
1629156600000|2021-08-16 23:30:00|10929.7|10928.7|10930|10929|10930|10929.2|10929.1|10928.1|129
1629156900000|2021-08-16 23:35:00|10929.9|10928.9|10930.5|10929.5|10932.3|10931.3|10929.9|10928.9|111
1629157200000|2021-08-16 23:40:00|10930.3|10929.6|10931.7|10931|10931.8|10931|10930.3|10929.4|108
1629157500000|2021-08-16 23:45:00|10931.5|10930.8|10931.9|10931.2|10933.6|10932.7|10930.5|10929.8|173
1629157800000|2021-08-16 23:50:00|10931.8|10931.1|10931.1|10930.1|10932|10931.3|10930.9|10930|146
1629158100000|2021-08-16 23:55:00|10930.9|10930.2|10930.7|10929.7|10931.1|10930.2|10930.3|10929.6|75
1629158400000|2021-08-17 00:00:00|10930.4|10929.8|10931.4|10930.7|10931.6|10930.9|10928.5|10927.6|358
1629158700000|2021-08-17 00:05:00|10931.3|10930.6|10927.5|10926.8|10932.2|10931.5|10926.3|10925.3|246
1629159000000|2021-08-17 00:10:00|10927.6|10926.9|10926|10925.3|10927.6|10926.9|10923.6|10922.9|332
1629159300000|2021-08-17 00:15:00|10926.1|10925.4|10924.9|10923.9|10926.3|10925.5|10923.7|10922.8|200
1629159600000|2021-08-17 00:20:00|10925|10924|10923.6|10922.9|10925|10924.3|10923.6|10922.8|146
1629159900000|2021-08-17 00:25:00|10923.7|10923|10923.9|10922.9|10925.1|10924.4|10922.5|10921.8|198
1629160200000|2021-08-17 00:30:00|10923.8|10923.2|10926.1|10925.4|10926.8|10926|10923|10922.3|202
1629160500000|2021-08-17 00:35:00|10926.2|10925.5|10924.2|10923.5|10926.8|10926.1|10923.8|10923|230
1629160800000|2021-08-17 00:40:00|10924.3|10923.6|10923|10922|10926.3|10925.3|10923|10922|234
1629161100000|2021-08-17 00:45:00|10923.1|10922.1|10924.4|10923.7|10925.1|10924.4|10922.5|10921.7|199
1629161400000|2021-08-17 00:50:00|10924.5|10923.5|10923.1|10922.1|10925.9|10925.2|10922.6|10921.9|349
1629161700000|2021-08-17 00:55:00|10923.3|10922.3|10924.2|10923.5|10924.4|10923.6|10922.6|10921.8|273
1629162000000|2021-08-17 01:00:00|10924.3|10923.3|10924.9|10924.2|10925.4|10924.7|10923.5|10922.8|161
1629162300000|2021-08-17 01:05:00|10925|10924.3|10924.7|10924|10925|10924.3|10923.5|10922.6|191
1629162600000|2021-08-17 01:10:00|10924.6|10923.9|10922.5|10921.5|10924.8|10924.1|10921.7|10921|141
1629162900000|2021-08-17 01:15:00|10922.4|10921.7|10922.1|10921.4|10923.1|10922.3|10921.5|10920.7|207
1629163200000|2021-08-17 01:20:00|10922.2|10921.5|10922.7|10921.7|10923.3|10922.4|10920.6|10919.9|209
1629163500000|2021-08-17 01:25:00|10922.6|10921.6|10924.9|10923.9|10925.1|10924.1|10922.4|10921.5|197
1629163800000|2021-08-17 01:30:00|10924.8|10924.1|10925|10924|10925.2|10924.5|10922|10921.1|410
1629164100000|2021-08-17 01:35:00|10924.9|10923.9|10925.8|10924.8|10926.1|10925.1|10923.8|10922.8|204
1629164400000|2021-08-17 01:40:00|10925.9|10924.9|10927.5|10926.5|10927.7|10926.9|10925.8|10924.9|326
1629164700000|2021-08-17 01:45:00|10927.3|10926.6|10927.6|10926.9|10928.6|10927.7|10926.5|10925.7|253
1629165000000|2021-08-17 01:50:00|10927.5|10926.8|10927.1|10926.1|10927.6|10926.9|10925.6|10924.8|210
1629165300000|2021-08-17 01:55:00|10926.8|10926.2|10923.5|10922.8|10927|10926.2|10923.4|10922.7|280
1629165600000|2021-08-17 02:00:00|10923.6|10922.9|10923.6|10922.6|10923.7|10922.9|10921.1|10920.4|240
1629165900000|2021-08-17 02:05:00|10923.5|10922.5|10923.5|10922.8|10923.8|10923|10922.2|10921.5|151
1629166200000|2021-08-17 02:10:00|10923.6|10922.9|10926.5|10925.8|10926.6|10925.9|10923.6|10922.9|186
1629166500000|2021-08-17 02:15:00|10926.6|10925.9|10926.3|10925.6|10927.6|10926.9|10926|10925.3|172
1629166800000|2021-08-17 02:20:00|10926.2|10925.5|10926.4|10925.7|10927.7|10927|10926.2|10925.5|172
1629167100000|2021-08-17 02:25:00|10926.3|10925.6|10927.6|10926.9|10927.8|10927|10926.3|10925.5|129
1629167400000|2021-08-17 02:30:00|10927.7|10926.7|10932.6|10931.6|10934.6|10933.6|10927|10926.2|308
1629167700000|2021-08-17 02:35:00|10932.5|10931.5|10929.6|10928.9|10933.2|10932.4|10929.6|10928.7|327
1629168000000|2021-08-17 02:40:00|10930|10929.3|10929.8|10929.1|10931.2|10930.5|10929.7|10928.8|196
1629168300000|2021-08-17 02:45:00|10929.9|10929.2|10929.2|10928.5|10931.1|10930.4|10928.4|10927.6|222
1629168600000|2021-08-17 02:50:00|10929.3|10928.6|10928.8|10928.1|10929.9|10929.1|10928.5|10927.6|237
1629168900000|2021-08-17 02:55:00|10928.7|10928|10927.6|10926.6|10928.9|10928.1|10927.4|10926.6|166
1629169200000|2021-08-17 03:00:00|10927.7|10926.7|10928.8|10927.8|10930.1|10929.4|10926.9|10926.1|299
1629169500000|2021-08-17 03:05:00|10928.6|10927.6|10930.4|10929.7|10930.4|10929.7|10928.3|10927.5|226
1629169800000|2021-08-17 03:10:00|10930.3|10929.6|10931.3|10930.3|10933.3|10932.4|10930.2|10929.4|293
1629170100000|2021-08-17 03:15:00|10931.1|10930.4|10930.8|10930.1|10931.5|10930.8|10929.8|10929.1|173
1629170400000|2021-08-17 03:20:00|10931.1|10930.4|10932.7|10932|10933|10932.3|10930.8|10930.1|174
1629170700000|2021-08-17 03:25:00|10932.6|10931.9|10931.6|10930.9|10932.7|10932|10931.4|10930.7|192
1629171000000|2021-08-17 03:30:00|10931.5|10930.8|10930.4|10929.7|10931.6|10930.9|10930.4|10929.7|194
1629171300000|2021-08-17 03:35:00|10930.5|10929.8|10928.7|10928|10931|10930.3|10928.4|10927.7|220
1629171600000|2021-08-17 03:40:00|10928.8|10928.1|10932|10931.3|10932.1|10931.4|10928|10927.2|223
1629171900000|2021-08-17 03:45:00|10931.6|10930.9|10931.4|10930.7|10931.6|10930.9|10930.1|10929.4|134
1629172200000|2021-08-17 03:50:00|10931.5|10930.5|10930.6|10929.9|10931.6|10930.9|10929.9|10929.2|131
1629172500000|2021-08-17 03:55:00|10930.7|10930|10930.7|10930|10932.1|10931.4|10930.6|10929.9|211
1629172800000|2021-08-17 04:00:00|10930.8|10930.1|10932.4|10931.7|10932.6|10931.9|10930.7|10930|137
1629173100000|2021-08-17 04:05:00|10932.3|10931.6|10932.2|10931.5|10933.3|10932.6|10931.4|10930.7|170
1629173400000|2021-08-17 04:10:00|10932.3|10931.6|10933.7|10933|10934|10933.2|10932.3|10931.5|183
1629173700000|2021-08-17 04:15:00|10933.8|10933.1|10933.1|10932.4|10933.8|10933.1|10932.9|10932.1|139
1629174000000|2021-08-17 04:20:00|10933|10932.3|10933.4|10932.7|10933.9|10933.2|10933|10932.3|87
1629174300000|2021-08-17 04:25:00|10933.3|10932.6|10934.1|10933.4|10934.3|10933.6|10933.1|10932.3|124
1629174600000|2021-08-17 04:30:00|10934|10933.3|10935|10934.3|10935.2|10934.5|10933.6|10932.9|94
1629174900000|2021-08-17 04:35:00|10935.1|10934.4|10935.1|10934.4|10935.9|10935.2|10935|10934.3|125
1629175200000|2021-08-17 04:40:00|10935.2|10934.5|10934.5|10933.8|10935.8|10935|10934.3|10933.6|132
1629175500000|2021-08-17 04:45:00|10934.4|10933.7|10933.6|10932.9|10934.4|10933.7|10933.2|10932.5|112
1629175800000|2021-08-17 04:50:00|10933.5|10932.8|10933.5|10932.8|10933.8|10933|10933.3|10932.5|57
1629176100000|2021-08-17 04:55:00|10933.6|10932.9|10934.7|10934|10934.9|10934.2|10933.6|10932.9|92
1629176400000|2021-08-17 05:00:00|10934.8|10934.1|10933.3|10932.6|10934.8|10934.1|10932.9|10932.2|152
1629176700000|2021-08-17 05:05:00|10933.2|10932.5|10932.6|10931.6|10933.4|10932.7|10932|10931.3|100
1629177000000|2021-08-17 05:10:00|10932.7|10931.7|10932.4|10931.7|10933.1|10932.4|10932|10931.3|127
1629177300000|2021-08-17 05:15:00|10932.3|10931.6|10931.8|10931.1|10933|10932.3|10931.6|10930.9|135
1629177600000|2021-08-17 05:20:00|10931.7|10931|10929.9|10929.2|10932|10931.3|10929.6|10928.9|133
1629177900000|2021-08-17 05:25:00|10930|10929.3|10931.4|10930.7|10931.8|10931.1|10929.9|10929.2|187
1629178200000|2021-08-17 05:30:00|10931.2|10930.5|10929.5|10928.8|10931.8|10931.1|10929.5|10928.7|118
1629178500000|2021-08-17 05:35:00|10929.6|10928.6|10929.9|10929.2|10931.3|10930.6|10929.5|10928.6|195
1629178800000|2021-08-17 05:40:00|10930|10929.3|10930|10929.3|10930.5|10929.8|10929.8|10929.1|91
1629179100000|2021-08-17 05:45:00|10929.9|10929.2|10930|10929.3|10930.5|10929.8|10929.3|10928.6|103
1629179400000|2021-08-17 05:50:00|10930.1|10929.4|10932.4|10931.7|10932.6|10931.9|10930|10929.3|191
1629179700000|2021-08-17 05:55:00|10932.5|10931.8|10935|10934|10935|10934.1|10932.5|10931.8|222
1629180000000|2021-08-17 06:00:00|10934.9|10933.9|10931.1|10930.4|10934.9|10933.9|10928.7|10927.8|395
1629180300000|2021-08-17 06:05:00|10931.5|10930.8|10931.7|10931|10933.2|10932.5|10930.9|10930.1|241
1629180600000|2021-08-17 06:10:00|10931.6|10930.9|10931.3|10930.6|10932|10931.2|10930.2|10929.5|234
1629180900000|2021-08-17 06:15:00|10931.4|10930.7|10932.5|10931.8|10933|10932.2|10931.1|10930.4|184
1629181200000|2021-08-17 06:20:00|10932.4|10931.7|10933.7|10933|10935|10934.3|10932|10931.2|242
1629181500000|2021-08-17 06:25:00|10933.6|10932.9|10933.1|10932.1|10933.8|10933.1|10932.7|10932|271
1629181800000|2021-08-17 06:30:00|10932.9|10932.2|10933|10932.3|10933.6|10932.9|10931.6|10930.9|301
1629182100000|2021-08-17 06:35:00|10932.9|10932.2|10931.6|10930.9|10933.9|10933.2|10930.6|10929.8|281
1629182400000|2021-08-17 06:40:00|10931.7|10931|10931.2|10930.5|10932.9|10932.1|10930.6|10929.9|330
1629182700000|2021-08-17 06:45:00|10931.3|10930.6|10926.1|10925.4|10931.4|10930.7|10925.4|10924.7|352
1629183000000|2021-08-17 06:50:00|10926.2|10925.5|10925.9|10925.2|10927|10926.3|10925.4|10924.7|329
1629183300000|2021-08-17 06:55:00|10926.3|10925.6|10929.7|10929|10929.8|10929.1|10924.7|10924|447
1629183600000|2021-08-17 07:00:00|10929.6|10928.9|10923.8|10923.1|10932.1|10931.4|10923.8|10923.1|585
1629183900000|2021-08-17 07:05:00|10923.6|10922.9|10920.6|10919.9|10923.6|10922.9|10919.7|10918.9|452
1629184200000|2021-08-17 07:10:00|10920.2|10919.5|10914.6|10913.9|10920.2|10919.5|10912.4|10911.4|559
1629184500000|2021-08-17 07:15:00|10914.5|10913.8|10916.2|10915.5|10917.9|10917.2|10913.4|10912.4|560
1629184800000|2021-08-17 07:20:00|10916.1|10915.4|10917|10916.3|10917.8|10917.1|10914.1|10913.2|452
1629185100000|2021-08-17 07:25:00|10917.1|10916.4|10921.2|10920.5|10922.6|10921.9|10916.3|10915.6|389
1629185400000|2021-08-17 07:30:00|10921.3|10920.6|10925.4|10924.7|10925.6|10924.9|10919.8|10919.1|415
1629185700000|2021-08-17 07:35:00|10925.3|10924.6|10925.6|10924.9|10926.4|10925.7|10922.3|10921.4|321
1629186000000|2021-08-17 07:40:00|10925.7|10924.7|10926.2|10925.2|10928.1|10927.3|10925.2|10924.5|327
1629186300000|2021-08-17 07:45:00|10926.1|10925.4|10931.5|10930.8|10932|10931.3|10925.4|10924.6|420
1629186600000|2021-08-17 07:50:00|10931.4|10930.7|10933.6|10932.9|10937.5|10936.5|10930|10929.2|422
1629186900000|2021-08-17 07:55:00|10933.7|10933|10933.1|10932.4|10934.8|10934|10931.8|10931.1|397
1629187200000|2021-08-17 08:00:00|10933.2|10932.2|10941.4|10940.7|10943.5|10942.8|10932.9|10932.2|607
1629187500000|2021-08-17 08:05:00|10941.5|10940.8|10936.9|10936.2|10942.8|10942.1|10935.8|10935.1|441
1629187800000|2021-08-17 08:10:00|10936.8|10936.1|10936.8|10936.1|10938.7|10938|10934.9|10934.1|436
1629188100000|2021-08-17 08:15:00|10936.7|10936|10934.2|10933.5|10936.7|10936|10934|10933.3|341
1629188400000|2021-08-17 08:20:00|10934.3|10933.6|10932.4|10931.7|10934.7|10934|10931.5|10930.8|416
1629188700000|2021-08-17 08:25:00|10932.3|10931.6|10932|10931.3|10933.5|10932.8|10929.8|10929.1|333
1629189000000|2021-08-17 08:30:00|10932.2|10931.5|10932.6|10931.9|10933.3|10932.5|10930.6|10929.8|297
1629189300000|2021-08-17 08:35:00|10932.8|10932.1|10934.3|10933.6|10935|10934.3|10931.7|10930.9|259
1629189600000|2021-08-17 08:40:00|10934.4|10933.4|10934.5|10933.8|10935.8|10935|10934|10933.1|321
1629189900000|2021-08-17 08:45:00|10934.6|10933.9|10934.4|10933.4|10936.4|10935.7|10934.2|10933.3|303
1629190200000|2021-08-17 08:50:00|10934.2|10933.5|10931.4|10930.7|10934.2|10933.5|10929.2|10928.5|340
1629190500000|2021-08-17 08:55:00|10931.5|10930.8|10930.9|10930.2|10931.7|10931|10928.9|10928.1|279
1629190800000|2021-08-17 09:00:00|10930.8|10930.1|10933.5|10932.8|10934.4|10933.7|10930.8|10930.1|288
1629191100000|2021-08-17 09:05:00|10933.6|10932.6|10932.4|10931.7|10933.9|10933|10932.1|10931.3|299
1629191400000|2021-08-17 09:10:00|10932.5|10931.8|10930.4|10929.7|10933.8|10933.1|10930.3|10929.6|206
1629191700000|2021-08-17 09:15:00|10930.5|10929.8|10932.3|10931.6|10933.6|10932.9|10930.4|10929.7|225
1629192000000|2021-08-17 09:20:00|10932.4|10931.7|10935.6|10934.6|10935.7|10935|10932.3|10931.6|239
1629192300000|2021-08-17 09:25:00|10935.5|10934.5|10934.2|10933.5|10935.9|10935.2|10933.1|10932.4|200
1629192600000|2021-08-17 09:30:00|10934.4|10933.7|10932.4|10931.7|10934.7|10934|10931.6|10930.9|211
1629192900000|2021-08-17 09:35:00|10932.3|10931.6|10931.9|10931.2|10933.1|10932.3|10931.1|10930.4|290
1629193200000|2021-08-17 09:40:00|10931.8|10931.1|10931.6|10930.6|10932.1|10931.4|10930.7|10930|172
1629193500000|2021-08-17 09:45:00|10931.4|10930.7|10929.8|10929.1|10931.8|10931.1|10929.3|10928.5|215
1629193800000|2021-08-17 09:50:00|10929.9|10929.2|10931.4|10930.7|10931.4|10930.7|10929.4|10928.7|152
1629194100000|2021-08-17 09:55:00|10931.3|10930.6|10931.3|10930.6|10932.5|10931.7|10929.9|10929.2|202
1629194400000|2021-08-17 10:00:00|10931.5|10930.8|10927.5|10926.8|10931.5|10930.8|10926.2|10925.4|354
1629194700000|2021-08-17 10:05:00|10927.4|10926.7|10930|10929.3|10930.1|10929.4|10927|10926.3|270
1629195000000|2021-08-17 10:10:00|10929.9|10929.2|10931.6|10930.9|10932.3|10931.6|10929.9|10929.2|153
1629195300000|2021-08-17 10:15:00|10931.4|10930.7|10932.3|10931.6|10933.2|10932.5|10931.4|10930.6|212
1629195600000|2021-08-17 10:20:00|10932.2|10931.5|10931.4|10930.7|10932.2|10931.5|10930.3|10929.6|209
1629195900000|2021-08-17 10:25:00|10931.3|10930.6|10929.5|10928.8|10932.1|10931.4|10926.1|10925.1|277
1629196200000|2021-08-17 10:30:00|10929.4|10928.7|10930.1|10929.4|10931.3|10930.6|10929.2|10928.3|272
1629196500000|2021-08-17 10:35:00|10930.2|10929.5|10929.6|10928.9|10931.4|10930.6|10928.2|10927.5|299
1629196800000|2021-08-17 10:40:00|10929.5|10928.8|10927.5|10926.8|10929.5|10928.8|10927.4|10926.6|268
1629197100000|2021-08-17 10:45:00|10927.6|10926.9|10928.9|10928.2|10929.3|10928.6|10926.6|10925.8|204
1629197400000|2021-08-17 10:50:00|10928.7|10928|10927.8|10927.1|10928.8|10928.1|10926.9|10926.2|176
1629197700000|2021-08-17 10:55:00|10927.7|10927|10928.8|10928.1|10929|10928.3|10927.2|10926.3|254
1629198000000|2021-08-17 11:00:00|10928.9|10928.2|10929.9|10929.2|10931|10930.3|10928.9|10928.2|222
1629198300000|2021-08-17 11:05:00|10930|10929.3|10928.7|10928|10930.2|10929.5|10926.9|10926.2|228
1629198600000|2021-08-17 11:10:00|10928.8|10928.1|10929|10928.3|10929.3|10928.6|10928.1|10927.4|173
1629198900000|2021-08-17 11:15:00|10929.1|10928.4|10923.6|10922.9|10929.1|10928.4|10921.6|10920.6|326
1629199200000|2021-08-17 11:20:00|10924|10923.3|10921.4|10920.7|10924.2|10923.4|10921.3|10920.6|276
1629199500000|2021-08-17 11:25:00|10921.2|10920.5|10923.2|10922.5|10923.3|10922.6|10921.2|10920.5|196
1629199800000|2021-08-17 11:30:00|10923|10922.3|10923.9|10923.2|10925|10924.1|10921.7|10921|215
1629200100000|2021-08-17 11:35:00|10923.8|10923.1|10924.2|10923.5|10924.7|10924|10923.1|10922.4|175
1629200400000|2021-08-17 11:40:00|10924.5|10923.8|10925.5|10924.8|10925.9|10925.2|10921.8|10921.1|213
1629200700000|2021-08-17 11:45:00|10925.6|10924.9|10927.8|10927.1|10927.9|10927.2|10924.9|10924.1|260
1629201000000|2021-08-17 11:50:00|10927.7|10927|10928.7|10928|10930.2|10929.5|10926.7|10926|236
1629201300000|2021-08-17 11:55:00|10928.6|10927.9|10930.1|10929.4|10930.8|10930.1|10928.3|10927.6|181
1629201600000|2021-08-17 12:00:00|10930|10929.3|10930.1|10929.4|10931.5|10930.8|10929.3|10928.6|279
1629201900000|2021-08-17 12:05:00|10930.2|10929.5|10927.3|10926.6|10930.4|10929.7|10926.8|10926.1|220
1629202200000|2021-08-17 12:10:00|10927.4|10926.7|10926.5|10925.8|10927.9|10927.2|10926.4|10925.7|156
1629202500000|2021-08-17 12:15:00|10926.1|10925.4|10925.3|10924.6|10926.6|10925.8|10924.7|10924|169
1629202800000|2021-08-17 12:20:00|10925.4|10924.7|10926.6|10925.9|10926.6|10925.9|10923.5|10922.8|254
1629203100000|2021-08-17 12:25:00|10926.5|10925.8|10931.3|10925.3|10932.8|10927.8|10925.3|10924.6|413
1629203400000|2021-08-17 12:30:00|10931.6|10925.6|10942.5|10941.5|10942.6|10941.6|10917.9|10916.9|1434
1629203700000|2021-08-17 12:35:00|10942.8|10941.8|10935.8|10935.1|10943.1|10942.1|10935.4|10934.7|947
1629204000000|2021-08-17 12:40:00|10935.9|10935.2|10947.6|10946.9|10948.1|10947.3|10935.9|10935.1|921
1629204300000|2021-08-17 12:45:00|10947.5|10946.8|10949.9|10949.2|10949.9|10949.2|10944.1|10943.3|755
1629204600000|2021-08-17 12:50:00|10949.8|10949.1|10952.5|10951.8|10954.6|10953.9|10949.8|10949.1|733
1629204900000|2021-08-17 12:55:00|10952.6|10951.9|10953.5|10952.8|10956.2|10955.5|10952.6|10951.9|530
1629205200000|2021-08-17 13:00:00|10953.6|10952.9|10950.8|10950.1|10954.1|10953.4|10949.5|10948.8|608
1629205500000|2021-08-17 13:05:00|10950.7|10950|10952.5|10951.8|10952.6|10951.9|10948.7|10948|452
1629205800000|2021-08-17 13:10:00|10952.6|10951.9|10952.1|10951.1|10953|10952.3|10948.9|10948.2|498
1629206100000|2021-08-17 13:15:00|10952.2|10951.2|10951.7|10951|10957.3|10956.3|10950.8|10949.8|611
1629206400000|2021-08-17 13:20:00|10951.6|10950.9|10955.3|10954.6|10955.5|10954.8|10951.6|10950.9|562
1629206700000|2021-08-17 13:25:00|10955.2|10954.5|10948.3|10947.6|10956.1|10955.4|10948|10947.3|486
1629207000000|2021-08-17 13:30:00|10948.2|10947.5|10947|10946.3|10949.8|10948.9|10944.3|10943.6|762
1629207300000|2021-08-17 13:35:00|10947.2|10946.5|10947.6|10946.9|10950.8|10950|10945.3|10944.6|736
1629207600000|2021-08-17 13:40:00|10947.4|10946.7|10946.2|10945.5|10947.4|10946.7|10943|10942.3|548
1629207900000|2021-08-17 13:45:00|10946.3|10945.6|10944.8|10944.1|10946.4|10945.7|10942|10941.3|402
1629208200000|2021-08-17 13:50:00|10944.7|10944|10944.3|10943.6|10945.8|10945.1|10941.5|10940.8|554
1629208500000|2021-08-17 13:55:00|10944.4|10943.7|10944.3|10943.6|10944.9|10944.2|10942.1|10941.4|454
1629208800000|2021-08-17 14:00:00|10944.4|10943.7|10945|10944.3|10945.6|10944.6|10943|10942.3|460
1629209100000|2021-08-17 14:05:00|10945.1|10944.4|10949.4|10948.7|10949.9|10949.2|10945|10944.3|457
1629209400000|2021-08-17 14:10:00|10949.2|10948.5|10953.3|10952.6|10954.5|10953.8|10948.1|10947.4|485
1629209700000|2021-08-17 14:15:00|10953.5|10952.8|10954.6|10953.9|10955.1|10954.4|10953.1|10952.4|421
1629210000000|2021-08-17 14:20:00|10954.5|10953.8|10951.2|10950.5|10954.9|10954.2|10951.2|10950.5|356
1629210300000|2021-08-17 14:25:00|10951.3|10950.6|10953.8|10953.1|10954|10953.3|10950.9|10950.2|411
1629210600000|2021-08-17 14:30:00|10953.7|10953|10958.3|10957.6|10958.8|10958.1|10953.5|10952.8|480
1629210900000|2021-08-17 14:35:00|10958.2|10957.5|10959.7|10959|10960.3|10959.6|10957.6|10956.9|374
1629211200000|2021-08-17 14:40:00|10959.6|10958.9|10961.5|10960.8|10963.1|10962.4|10959.3|10958.6|439
1629211500000|2021-08-17 14:45:00|10961.4|10960.7|10958.9|10958.2|10961.4|10960.7|10958.5|10957.8|320
1629211800000|2021-08-17 14:50:00|10959.1|10958.4|10962.4|10961.7|10962.5|10961.8|10958.6|10957.9|439
1629212100000|2021-08-17 14:55:00|10962.5|10961.8|10959.7|10959|10963.7|10962.8|10959.5|10958.8|491
1629212400000|2021-08-17 15:00:00|10959.6|10958.9|10959.7|10959|10960.8|10960.1|10957.7|10957|452
1629212700000|2021-08-17 15:05:00|10959.8|10959.1|10959.8|10959.1|10960.6|10959.9|10957.6|10956.9|334
1629213000000|2021-08-17 15:10:00|10960|10959.3|10960.9|10960.2|10961.7|10961|10959.8|10959.1|349
1629213300000|2021-08-17 15:15:00|10961|10960.3|10961.6|10960.9|10962.6|10961.9|10960.4|10959.7|258
1629213600000|2021-08-17 15:20:00|10961.5|10960.8|10961.5|10960.8|10963.1|10962.4|10960.6|10959.9|323
1629213900000|2021-08-17 15:25:00|10961.4|10960.7|10962.8|10962.1|10963.3|10962.6|10959.6|10958.9|302
1629214200000|2021-08-17 15:30:00|10962.7|10962|10964.7|10964|10965.2|10964.5|10962.2|10961.5|269
1629214500000|2021-08-17 15:35:00|10964.6|10963.9|10963.8|10963.1|10966|10965.3|10963.6|10962.9|246
1629214800000|2021-08-17 15:40:00|10963.9|10963.2|10964.2|10963.5|10964.7|10964|10963.2|10962.5|205
1629215100000|2021-08-17 15:45:00|10964.1|10963.4|10962.1|10961.4|10964.1|10963.4|10960.9|10960.2|313
1629215400000|2021-08-17 15:50:00|10962.2|10961.5|10961|10960.3|10962.5|10961.8|10960.3|10959.6|198
1629215700000|2021-08-17 15:55:00|10961.1|10960.4|10961|10960.3|10962.6|10961.9|10960.5|10959.8|182
1629216000000|2021-08-17 16:00:00|10961.1|10960.4|10958.1|10957.4|10961.1|10960.4|10957.1|10956.4|338
1629216300000|2021-08-17 16:05:00|10958.3|10957.6|10957.9|10957.2|10959.5|10958.8|10957.9|10957.2|197
1629216600000|2021-08-17 16:10:00|10958|10957.3|10956.3|10955.6|10958|10957.3|10955.6|10954.7|241
1629216900000|2021-08-17 16:15:00|10956.2|10955.5|10957|10956.3|10958.6|10957.9|10956.2|10955.5|229
1629217200000|2021-08-17 16:20:00|10957.2|10956.5|10955.9|10955.2|10958|10957.3|10955.4|10954.7|191
1629217500000|2021-08-17 16:25:00|10956|10955.3|10956.7|10956|10957.3|10956.6|10955.8|10955.1|125
1629217800000|2021-08-17 16:30:00|10956.8|10956.1|10957.3|10956.6|10958.1|10957.4|10956.7|10956|158
1629218100000|2021-08-17 16:35:00|10957.4|10956.7|10957.2|10956.5|10957.5|10956.8|10956.6|10955.9|148
1629218400000|2021-08-17 16:40:00|10957.3|10956.6|10956.8|10956.1|10957.3|10956.6|10955.5|10954.8|229
1629218700000|2021-08-17 16:45:00|10956.7|10956|10955.6|10954.9|10957|10956.3|10955.6|10954.9|237
1629219000000|2021-08-17 16:50:00|10955.7|10955|10954.9|10954.2|10956.3|10955.6|10954.9|10954.2|170
1629219300000|2021-08-17 16:55:00|10955|10954.3|10954.9|10954.2|10955.1|10954.4|10953.6|10952.9|336
1629219600000|2021-08-17 17:00:00|10954.7|10954|10955|10954.3|10956.3|10955.6|10954.4|10953.7|242
1629219900000|2021-08-17 17:05:00|10955.1|10954.4|10954.2|10953.5|10955.1|10954.4|10953.7|10953|268
1629220200000|2021-08-17 17:10:00|10954|10953.3|10953.8|10953.1|10954.4|10953.7|10953.6|10952.9|108
1629220500000|2021-08-17 17:15:00|10953.9|10953.2|10953.9|10953.2|10954.5|10953.7|10953.2|10952.5|122
1629220800000|2021-08-17 17:20:00|10953.8|10953.1|10951.3|10950.6|10953.9|10953.2|10951.3|10950.6|238
1629221100000|2021-08-17 17:25:00|10951.4|10950.7|10952.5|10951.8|10952.5|10951.8|10951.3|10950.6|220
1629221400000|2021-08-17 17:30:00|10952.6|10951.9|10952.5|10951.8|10952.7|10952|10951.4|10950.7|189
1629221700000|2021-08-17 17:35:00|10952.6|10951.9|10952.6|10951.9|10952.9|10952.2|10951.2|10950.5|148
1629222000000|2021-08-17 17:40:00|10952.5|10951.8|10953|10952.3|10953|10952.3|10951.9|10951.2|155
1629222300000|2021-08-17 17:45:00|10952.8|10952.1|10952.5|10951.8|10953.8|10953.1|10951.9|10951.2|223
1629222600000|2021-08-17 17:50:00|10952.6|10951.9|10953.2|10952.5|10953.3|10952.6|10952|10951.3|103
1629222900000|2021-08-17 17:55:00|10953.1|10952.4|10953|10952.3|10955.5|10954.8|10952.9|10952.2|264
1629223200000|2021-08-17 18:00:00|10953.1|10952.4|10954.4|10953.7|10954.5|10953.8|10953|10952.3|224
1629223500000|2021-08-17 18:05:00|10954.3|10953.6|10955.5|10954.8|10955.6|10954.9|10953.7|10953|225
1629223800000|2021-08-17 18:10:00|10955.4|10954.7|10954.9|10954.2|10955.5|10954.8|10954.3|10953.6|151
1629224100000|2021-08-17 18:15:00|10954.8|10954.1|10955.5|10954.8|10955.7|10955|10954.5|10953.8|205
1629224400000|2021-08-17 18:20:00|10955.4|10954.7|10955.1|10954.4|10956.1|10955.4|10954.9|10954.2|162
1629224700000|2021-08-17 18:25:00|10955.2|10954.5|10955.6|10954.9|10955.8|10955.1|10955.1|10954.4|151
1629225000000|2021-08-17 18:30:00|10955.5|10954.8|10955.2|10954.5|10956.5|10955.8|10955.2|10954.5|194
1629225300000|2021-08-17 18:35:00|10955.5|10954.8|10954.4|10953.7|10955.6|10954.9|10953.1|10952.4|173
1629225600000|2021-08-17 18:40:00|10954.3|10953.6|10955.7|10955|10955.9|10955.2|10954.3|10953.6|182
1629225900000|2021-08-17 18:45:00|10955.6|10954.9|10956.2|10955.5|10956.2|10955.5|10955|10954.3|137
1629226200000|2021-08-17 18:50:00|10956.6|10955.9|10957.1|10956.4|10957.5|10956.8|10956.6|10955.9|196
1629226500000|2021-08-17 18:55:00|10957|10956.3|10956.5|10955.8|10958.3|10957.6|10956.4|10955.7|294
1629226800000|2021-08-17 19:00:00|10956.4|10955.7|10958.4|10957.4|10958.6|10957.9|10956.4|10955.7|184
1629227100000|2021-08-17 19:05:00|10958.3|10957.3|10957.5|10956.8|10958.4|10957.7|10957.4|10956.7|129
1629227400000|2021-08-17 19:10:00|10957.6|10956.9|10957.8|10956.8|10958.2|10957.5|10957.4|10956.7|124
1629227700000|2021-08-17 19:15:00|10957.6|10956.9|10958.5|10957.8|10959.2|10958.5|10957.4|10956.6|321
1629228000000|2021-08-17 19:20:00|10958.6|10957.9|10958.5|10957.8|10958.6|10957.9|10957.9|10957.1|160
1629228300000|2021-08-17 19:25:00|10958.6|10957.9|10958.6|10957.6|10959|10958.2|10957.3|10956.5|253
1629228600000|2021-08-17 19:30:00|10958.5|10957.5|10958.7|10957.7|10959.9|10959|10958.4|10957.5|269
1629228900000|2021-08-17 19:35:00|10958.6|10957.6|10959.5|10958.5|10959.6|10958.6|10958.4|10957.6|250
1629229200000|2021-08-17 19:40:00|10959.4|10958.4|10959.6|10958.6|10960.9|10960|10959.3|10958.4|240
1629229500000|2021-08-17 19:45:00|10959.4|10958.7|10958|10957.3|10960|10959.1|10957.9|10957|170
1629229800000|2021-08-17 19:50:00|10958.3|10957.4|10957.6|10956.9|10959|10958|10957.5|10956.6|129
1629230100000|2021-08-17 19:55:00|10957.7|10957|10958.9|10957.9|10959.2|10958.2|10957.3|10956.6|121
1629230400000|2021-08-17 20:00:00|10958.8|10958.1|10958.5|10957.8|10959.1|10958.3|10957.5|10956.7|247
1629230700000|2021-08-17 20:05:00|10958.4|10957.7|10958.5|10957.5|10959|10958|10957.8|10956.8|162
1629231000000|2021-08-17 20:10:00|10958.6|10957.6|10958.3|10957.6|10958.8|10957.8|10958.1|10957.4|174
1629231300000|2021-08-17 20:15:00|10958.5|10957.5|10959|10958|10959.1|10958.3|10958.2|10957.4|43
1629231600000|2021-08-17 20:20:00|10958.9|10958.2|10959|10958|10959.2|10958.4|10958.8|10957.9|56
1629231900000|2021-08-17 20:25:00|10959.1|10958.1|10959.2|10958.2|10959.6|10958.8|10958.7|10957.9|120
1629232200000|2021-08-17 20:30:00|10959.3|10958.3|10960.2|10959.2|10960.9|10960|10959.3|10958.3|154
1629232500000|2021-08-17 20:35:00|10960.1|10959.1|10961.2|10960.2|10961.3|10960.3|10960.1|10959.1|92
1629232800000|2021-08-17 20:40:00|10961.3|10960.3|10960.7|10959.7|10961.6|10960.8|10960.6|10959.6|79
1629233100000|2021-08-17 20:45:00|10960.6|10959.6|10959.6|10958.6|10960.7|10959.7|10959.4|10958.6|104
1629233400000|2021-08-17 20:50:00|10959.7|10958.7|10959.4|10958.4|10959.8|10958.8|10958.8|10957.8|209
1629233700000|2021-08-17 20:55:00|10959.5|10958.5|10959.2|10958.2|10961.7|10958.8|10958.9|10955.4|142
1629234000000|2021-08-17 21:00:00|10961.2|10955.2|10958.5|10952.5|10961.8|10957.3|10958.4|10952.4|10
1629234300000|2021-08-17 21:05:00|10959.7|10953.7|10960.2|10954.2|10961.8|10955.8|10958.1|10952.1|863
1629234600000|2021-08-17 21:10:00|10960.7|10954.7|10960.5|10954.5|10962.3|10956.3|10958.2|10952.2|1416
1629234900000|2021-08-17 21:15:00|10960.6|10954.6|10958.7|10952.7|10962.5|10956.5|10958.6|10952.6|1378
1629235200000|2021-08-17 21:20:00|10958.9|10952.9|10961.4|10955.4|10962.6|10956.6|10957.8|10951.8|1045
1629235500000|2021-08-17 21:25:00|10961.2|10955.2|10958.3|10955.2|10961.3|10955.7|10957|10951.8|500
1629235800000|2021-08-17 21:30:00|10958.6|10955.1|10963|10957|10963.3|10957.3|10957|10954|295
1629236100000|2021-08-17 21:35:00|10963.2|10957.2|10960.1|10957.4|10963.7|10957.7|10959.7|10956.7|469
1629236400000|2021-08-17 21:40:00|10960.4|10957.5|10960.4|10957.3|10960.7|10957.6|10959.5|10957.1|182
1629236700000|2021-08-17 21:45:00|10959.8|10957.2|10959.8|10957.4|10960.6|10957.8|10959.6|10957.1|728
1629237000000|2021-08-17 21:50:00|10959.9|10957.5|10961|10957.1|10963.2|10958|10959.8|10956.7|1040
1629237300000|2021-08-17 21:55:00|10961.1|10957|10961.1|10955.7|10962.4|10957.1|10960.4|10955.5|831
1629237600000|2021-08-17 22:00:00|10961.2|10955.8|10959.4|10958.4|10961.2|10958.6|10959|10955.8|487
1629237900000|2021-08-17 22:05:00|10959.3|10958.3|10960|10959|10960|10959|10959.3|10958|251
1629238200000|2021-08-17 22:10:00|10960.1|10959.1|10961.2|10960.2|10961.9|10960.6|10959.8|10958.8|382
1629238500000|2021-08-17 22:15:00|10961.3|10960.3|10960.8|10959.8|10961.7|10960.5|10960.7|10959.4|178
1629238800000|2021-08-17 22:20:00|10960.9|10959.9|10959.5|10958.5|10961.5|10960.5|10959.3|10958.3|132
1629239100000|2021-08-17 22:25:00|10959.6|10958.6|10959.9|10958.9|10960.9|10959.9|10959.6|10958.6|89
1629239400000|2021-08-17 22:30:00|10960|10959|10960.7|10959.7|10960.8|10959.8|10958.7|10957.7|158
1629239700000|2021-08-17 22:35:00|10960.8|10959.8|10960.8|10959.8|10961|10960|10960.2|10959.2|118
1629240000000|2021-08-17 22:40:00|10960.9|10959.9|10960.2|10959.2|10960.9|10959.9|10960.1|10959.1|117
1629240300000|2021-08-17 22:45:00|10959.8|10958.8|10959.6|10958.6|10959.9|10958.9|10958.9|10957.9|148
1629240600000|2021-08-17 22:50:00|10959.5|10958.5|10959.5|10958.5|10959.7|10958.7|10959.4|10958.4|81
1629240900000|2021-08-17 22:55:00|10959.4|10958.4|10960.1|10959.1|10960.6|10959.6|10959.4|10958.4|96
1629241200000|2021-08-17 23:00:00|10960|10959|10959.9|10959.2|10960.5|10959.5|10959.8|10958.9|73
1629241500000|2021-08-17 23:05:00|10960.1|10959.1|10960.6|10959.6|10960.7|10959.9|10959.9|10959|73
1629241800000|2021-08-17 23:10:00|10960.5|10959.8|10961.1|10960.1|10961.2|10960.2|10960|10959|98
1629242100000|2021-08-17 23:15:00|10961.2|10960.2|10961|10960.3|10961.2|10960.4|10959.9|10959.1|116
1629242400000|2021-08-17 23:20:00|10960.9|10960.2|10961.2|10960.2|10961.4|10960.6|10960.9|10960|85
1629242700000|2021-08-17 23:25:00|10961.3|10960.3|10960.9|10960.2|10962.2|10961.3|10960.9|10960.1|114
1629243000000|2021-08-17 23:30:00|10961.1|10960.1|10960.5|10959.5|10961.1|10960.1|10959.9|10959|70
1629243300000|2021-08-17 23:35:00|10960.1|10959.4|10960.4|10959.7|10960.8|10960|10959.8|10959|140
1629243600000|2021-08-17 23:40:00|10960.1|10959.4|10959.3|10958.3|10960.5|10959.7|10958.9|10958.1|152
1629243900000|2021-08-17 23:45:00|10959.2|10958.5|10957.7|10956.7|10959.5|10958.7|10957.4|10956.4|91
1629244200000|2021-08-17 23:50:00|10957.6|10956.6|10957.7|10956.7|10958.4|10957.4|10956.5|10955.5|230
1629244500000|2021-08-17 23:55:00|10957.6|10956.6|10954.5|10953.5|10957.9|10957|10954.4|10953.5|134
1629244800000|2021-08-18 00:00:00|10954.3|10953.6|10956.2|10955.5|10959.4|10958.5|10953.3|10952.6|481
1629245100000|2021-08-18 00:05:00|10956.3|10955.6|10958.1|10957.4|10958.4|10957.7|10956.3|10955.6|306
1629245400000|2021-08-18 00:10:00|10958|10957.3|10957.5|10956.8|10959.5|10958.6|10956.5|10955.6|275
1629245700000|2021-08-18 00:15:00|10957.7|10956.7|10954.5|10953.8|10958.3|10957.4|10953.7|10952.9|258
1629246000000|2021-08-18 00:20:00|10954.6|10953.9|10956.8|10956.1|10956.9|10956.1|10954.6|10953.7|273
1629246300000|2021-08-18 00:25:00|10956.9|10956.2|10957.5|10956.8|10958|10957.3|10956.4|10955.7|196
1629246600000|2021-08-18 00:30:00|10957.6|10956.9|10958|10957.3|10958.7|10958|10957.5|10956.8|188
1629246900000|2021-08-18 00:35:00|10958.1|10957.4|10958.1|10957.4|10958.9|10958.1|10957.5|10956.8|147
1629247200000|2021-08-18 00:40:00|10958.2|10957.5|10957.6|10956.9|10958.6|10957.9|10957|10956.1|211
1629247500000|2021-08-18 00:45:00|10957.5|10956.8|10957.6|10956.9|10957.9|10957.1|10956.6|10955.8|179
1629247800000|2021-08-18 00:50:00|10957.5|10956.8|10954.8|10953.8|10959.6|10958.9|10954|10953.1|351
1629248100000|2021-08-18 00:55:00|10954.7|10954.1|10951.8|10951.1|10954.7|10954.1|10951.3|10950.6|305
1629248400000|2021-08-18 01:00:00|10951.9|10951.2|10952.3|10951.6|10952.7|10952|10949.9|10949.2|297
1629248700000|2021-08-18 01:05:00|10952.2|10951.5|10951.2|10950.5|10952.5|10951.8|10948.3|10947.6|332
1629249000000|2021-08-18 01:10:00|10951.3|10950.6|10953.3|10952.6|10953.4|10952.7|10951.2|10950.5|238
1629249300000|2021-08-18 01:15:00|10953.2|10952.5|10954.4|10953.7|10955.8|10954.9|10953.1|10952.4|373
1629249600000|2021-08-18 01:20:00|10954.3|10953.6|10953.6|10952.9|10954.8|10954.1|10953.4|10952.7|198
1629249900000|2021-08-18 01:25:00|10953.5|10952.8|10953.7|10953|10955.1|10954.4|10952.4|10951.7|292
1629250200000|2021-08-18 01:30:00|10953.9|10953.2|10953.7|10953|10955.1|10954.2|10952|10951.3|346
1629250500000|2021-08-18 01:35:00|10953.8|10953.1|10953.3|10952.6|10954.4|10953.7|10953|10952.3|275
1629250800000|2021-08-18 01:40:00|10953.4|10952.7|10954.4|10953.7|10954.5|10953.8|10952.7|10952|252
1629251100000|2021-08-18 01:45:00|10954.3|10953.6|10953|10952.3|10955.2|10954.4|10953|10952.3|200
1629251400000|2021-08-18 01:50:00|10953.1|10952.4|10952.8|10952.1|10954|10953.3|10952.5|10951.8|183
1629251700000|2021-08-18 01:55:00|10952.6|10951.9|10950.6|10949.9|10952.8|10952.1|10950.4|10949.6|294
1629252000000|2021-08-18 02:00:00|10950.5|10949.8|10954.9|10954.2|10955.2|10954.3|10949.6|10948.6|526
1629252300000|2021-08-18 02:05:00|10955|10954.3|10953|10952.3|10955.4|10954.7|10952.9|10952.1|272
1629252600000|2021-08-18 02:10:00|10953.1|10952.4|10953.4|10952.7|10954.1|10953.4|10952.5|10951.7|257
1629252900000|2021-08-18 02:15:00|10953.5|10952.8|10955.4|10954.4|10955.8|10955.1|10953.4|10952.7|330
1629253200000|2021-08-18 02:20:00|10955.5|10954.5|10957.2|10956.5|10958.1|10957.2|10954.9|10954.2|220
1629253500000|2021-08-18 02:25:00|10957.1|10956.4|10955.9|10955.2|10957.5|10956.8|10955.3|10954.6|195
1629253800000|2021-08-18 02:30:00|10955.6|10954.9|10953.4|10952.7|10956.1|10955.4|10952.9|10952.2|285
1629254100000|2021-08-18 02:35:00|10953.5|10952.8|10956.9|10956.2|10957.1|10956.2|10953.4|10952.7|229
1629254400000|2021-08-18 02:40:00|10956.8|10956.1|10957.4|10956.7|10958.1|10957.4|10956|10955.3|214
1629254700000|2021-08-18 02:45:00|10957.5|10956.8|10957.4|10956.7|10958|10957.3|10956.4|10955.7|255
1629255000000|2021-08-18 02:50:00|10957.5|10956.8|10957.1|10956.4|10958|10957.3|10956.6|10955.9|193
1629255300000|2021-08-18 02:55:00|10957|10956.3|10956.8|10956.1|10957.4|10956.7|10956.4|10955.7|211
1629255600000|2021-08-18 03:00:00|10956.9|10956.2|10955.9|10955.2|10957|10956.3|10955.8|10955.1|157
1629255900000|2021-08-18 03:05:00|10955.5|10954.8|10956.3|10955.6|10956.7|10956|10955.3|10954.6|186
1629256200000|2021-08-18 03:10:00|10956.4|10955.7|10956.8|10956.1|10957.2|10956.5|10955.5|10954.8|157
1629256500000|2021-08-18 03:15:00|10956.9|10956.2|10958.7|10958|10959.3|10958.6|10956.8|10956.1|166
1629256800000|2021-08-18 03:20:00|10958.6|10957.9|10960.7|10960|10960.9|10960.1|10958.6|10957.9|125
1629257100000|2021-08-18 03:25:00|10960.6|10959.9|10959.6|10958.9|10960.7|10960|10959.2|10958.5|172
1629257400000|2021-08-18 03:30:00|10959.5|10958.8|10959.4|10958.7|10960.1|10959.3|10958.6|10957.8|190
1629257700000|2021-08-18 03:35:00|10959.3|10958.6|10959.7|10959|10959.7|10959|10958.5|10957.8|157
1629258000000|2021-08-18 03:40:00|10959.8|10959.1|10959.9|10959.2|10960|10959.3|10958.5|10957.8|128
1629258300000|2021-08-18 03:45:00|10959.8|10959.1|10961.9|10961.2|10962.1|10961.4|10959.8|10959.1|141
1629258600000|2021-08-18 03:50:00|10962|10961.3|10963.5|10962.8|10963.6|10962.9|10961.8|10961.1|165
1629258900000|2021-08-18 03:55:00|10963.6|10962.9|10964.7|10964|10965.2|10964.5|10963.4|10962.7|185
1629259200000|2021-08-18 04:00:00|10964.8|10964.1|10964.5|10963.8|10964.8|10964.1|10963.4|10962.7|142
1629259500000|2021-08-18 04:05:00|10964.4|10963.7|10964.5|10963.8|10964.7|10963.8|10963.4|10962.7|141
1629259800000|2021-08-18 04:10:00|10964.4|10963.7|10968.5|10967.8|10968.6|10967.9|10964.3|10963.6|209
1629260100000|2021-08-18 04:15:00|10968.4|10967.7|10966.4|10965.7|10968.9|10968.2|10966.2|10965.5|167
1629260400000|2021-08-18 04:20:00|10966.3|10965.6|10967.5|10966.8|10967.7|10967|10966.3|10965.6|175
1629260700000|2021-08-18 04:25:00|10967.4|10966.7|10966.8|10966.1|10968.1|10967.4|10966.2|10965.5|173
1629261000000|2021-08-18 04:30:00|10966.6|10965.9|10964.9|10964.2|10966.6|10965.9|10964.8|10964.1|130
1629261300000|2021-08-18 04:35:00|10964.8|10964.1|10965.1|10964.4|10965.7|10965|10964.8|10964.1|107
1629261600000|2021-08-18 04:40:00|10965|10964.3|10965|10964.3|10965.6|10964.9|10964.3|10963.6|139
1629261900000|2021-08-18 04:45:00|10965.1|10964.4|10965|10964.3|10965.1|10964.4|10963.9|10963.2|87
1629262200000|2021-08-18 04:50:00|10964.9|10964.2|10964.6|10963.9|10965.7|10965|10964|10963.3|145
1629262500000|2021-08-18 04:55:00|10964.5|10963.8|10962.1|10961.4|10965.1|10964.4|10961.3|10960.6|173
1629262800000|2021-08-18 05:00:00|10962|10961.3|10962.2|10961.5|10962.9|10962.2|10961.2|10960.5|109
1629263100000|2021-08-18 05:05:00|10962.3|10961.6|10962.6|10961.9|10963.3|10962.6|10962|10961.3|108
1629263400000|2021-08-18 05:10:00|10962.7|10962|10963.8|10963.1|10963.9|10963.2|10962.6|10961.9|86
1629263700000|2021-08-18 05:15:00|10963.9|10963.2|10964.5|10963.8|10965|10964.3|10963.8|10963.1|57
1629264000000|2021-08-18 05:20:00|10964.6|10963.9|10964.2|10963.5|10964.6|10963.9|10963.9|10963.2|67
1629264300000|2021-08-18 05:25:00|10964.1|10963.4|10964.4|10963.7|10964.5|10963.8|10963.8|10963.1|46
1629264600000|2021-08-18 05:30:00|10964.5|10963.8|10965|10964.3|10965.1|10964.4|10964.4|10963.7|85
1629264900000|2021-08-18 05:35:00|10965.1|10964.4|10965.6|10964.9|10965.9|10965.2|10965|10964.3|88
1629265200000|2021-08-18 05:40:00|10965.7|10965|10963.3|10962.6|10965.7|10965|10963.3|10962.6|112
1629265500000|2021-08-18 05:45:00|10963.4|10962.7|10963.2|10962.5|10964.3|10963.6|10963.1|10962.4|70
1629265800000|2021-08-18 05:50:00|10963|10962.3|10963.1|10962.4|10963.3|10962.6|10962.5|10961.8|94
1629266100000|2021-08-18 05:55:00|10963.2|10962.5|10961.3|10960.3|10964|10963.3|10960.9|10960.1|293
1629266400000|2021-08-18 06:00:00|10961.1|10960.4|10962.1|10961.4|10964.3|10963.4|10960.6|10959.9|383
1629266700000|2021-08-18 06:05:00|10962|10961.3|10962.1|10961.4|10962.7|10962|10960.7|10960|221
1629267000000|2021-08-18 06:10:00|10962.2|10961.5|10963.6|10962.9|10963.8|10963.1|10960.7|10959.9|224
1629267300000|2021-08-18 06:15:00|10963.7|10963|10961.3|10960.3|10963.7|10963|10960.7|10960|206
1629267600000|2021-08-18 06:20:00|10961.1|10960.4|10961|10960.3|10961.9|10961.2|10959.5|10958.8|174
1629267900000|2021-08-18 06:25:00|10961.1|10960.4|10960.3|10959.6|10961.5|10960.8|10959.6|10958.9|169
1629268200000|2021-08-18 06:30:00|10960.4|10959.7|10959.7|10959|10961.6|10960.9|10959.2|10958.5|178
1629268500000|2021-08-18 06:35:00|10960.1|10959.4|10958|10957.3|10960.8|10960.1|10957.1|10956.4|192
1629268800000|2021-08-18 06:40:00|10957.9|10957.2|10957.2|10956.5|10958.6|10957.9|10957.1|10956.4|227
1629269100000|2021-08-18 06:45:00|10957.1|10956.4|10957.2|10956.5|10958.2|10957.5|10956.5|10955.8|179
1629269400000|2021-08-18 06:50:00|10957.3|10956.6|10959.6|10958.9|10959.8|10959.1|10957.2|10956.5|209
1629269700000|2021-08-18 06:55:00|10959.8|10959.1|10960.9|10960.2|10961|10960.3|10959.1|10958.2|184
1629270000000|2021-08-18 07:00:00|10960.8|10960.1|10961|10960.3|10962|10961.3|10956.8|10956.1|446
1629270300000|2021-08-18 07:05:00|10961.2|10960.5|10960.7|10960|10962.2|10961.5|10959.9|10959.1|243
1629270600000|2021-08-18 07:10:00|10960.6|10959.9|10959.1|10958.4|10961.2|10960.5|10958.7|10958|287
1629270900000|2021-08-18 07:15:00|10959.2|10958.5|10956.9|10956.2|10959.2|10958.5|10955|10954.3|309
1629271200000|2021-08-18 07:20:00|10956.8|10956.1|10956.8|10956.1|10958.2|10957.5|10955.7|10955|240
1629271500000|2021-08-18 07:25:00|10956.9|10956.2|10955.4|10954.7|10957.3|10956.6|10954.5|10953.8|236
1629271800000|2021-08-18 07:30:00|10955.5|10954.8|10956.1|10955.4|10956.5|10955.8|10954.1|10953.4|236
1629272100000|2021-08-18 07:35:00|10956.2|10955.5|10958.2|10957.5|10958.9|10958.2|10955.7|10955|210
1629272400000|2021-08-18 07:40:00|10958.1|10957.4|10956.5|10955.8|10958.7|10958|10956.5|10955.8|235
1629272700000|2021-08-18 07:45:00|10956.6|10955.9|10956.8|10956.1|10956.9|10956.2|10954.5|10953.8|256
1629273000000|2021-08-18 07:50:00|10956.5|10955.8|10959.4|10958.7|10960.4|10959.7|10956.5|10955.8|237
1629273300000|2021-08-18 07:55:00|10959.5|10958.8|10961.9|10961.2|10962.3|10961.6|10959.2|10958.5|231
1629273600000|2021-08-18 08:00:00|10962|10961.3|10965|10964.3|10965.3|10964.6|10961|10960.3|224
1629273900000|2021-08-18 08:05:00|10965.1|10964.4|10967|10966.3|10967.6|10966.9|10965|10964.3|349
1629274200000|2021-08-18 08:10:00|10966.9|10966.2|10965.1|10964.4|10967.1|10966.4|10964.5|10963.7|285
1629274500000|2021-08-18 08:15:00|10965.2|10964.5|10966.5|10965.8|10966.6|10965.9|10964.3|10963.6|215
1629274800000|2021-08-18 08:20:00|10966.4|10965.7|10963.4|10962.7|10966.4|10965.7|10963|10962.2|230
1629275100000|2021-08-18 08:25:00|10963.3|10962.6|10961.5|10960.8|10963.5|10962.8|10960.9|10960.2|264
1629275400000|2021-08-18 08:30:00|10961.4|10960.7|10962.8|10962.1|10963.5|10962.8|10961.1|10960.4|232
1629275700000|2021-08-18 08:35:00|10962.9|10962.2|10964.5|10963.8|10965|10964.2|10962.1|10961.4|188
1629276000000|2021-08-18 08:40:00|10964.3|10963.6|10960.1|10959.4|10964.5|10963.8|10959.3|10958.6|258
1629276300000|2021-08-18 08:45:00|10960|10959.3|10960.5|10959.8|10960.8|10960.1|10958.5|10957.8|235
1629276600000|2021-08-18 08:50:00|10960.4|10959.7|10959.3|10958.6|10960.9|10960.2|10958.5|10957.8|248
1629276900000|2021-08-18 08:55:00|10959.4|10958.7|10962.9|10962.2|10963.1|10962.4|10959.3|10958.4|274
1629277200000|2021-08-18 09:00:00|10962.8|10962.1|10962.8|10962.1|10964.7|10964|10962.3|10961.6|238
1629277500000|2021-08-18 09:05:00|10962.9|10962.2|10964.1|10963.4|10964.4|10963.7|10961.9|10961.2|265
1629277800000|2021-08-18 09:10:00|10964|10963.3|10965.1|10964.4|10966.6|10965.7|10963|10962.3|214
1629278100000|2021-08-18 09:15:00|10965.2|10964.5|10965.5|10964.8|10966|10965.2|10964|10963.3|220
1629278400000|2021-08-18 09:20:00|10965.4|10964.7|10964.5|10963.8|10965.8|10965|10963.3|10962.6|235
1629278700000|2021-08-18 09:25:00|10964.6|10963.9|10964.3|10963.6|10964.7|10964|10962.5|10961.8|188
1629279000000|2021-08-18 09:30:00|10964.4|10963.7|10962.8|10962.1|10964.5|10963.8|10962.5|10961.8|227
1629279300000|2021-08-18 09:35:00|10962.7|10962|10961.4|10960.7|10963|10962.3|10961.1|10960.4|161
1629279600000|2021-08-18 09:40:00|10961.5|10960.8|10963.4|10962.7|10964.1|10963.4|10961.5|10960.8|209
1629279900000|2021-08-18 09:45:00|10963.5|10962.8|10964.1|10963.4|10964.6|10963.9|10963|10962.3|175
1629280200000|2021-08-18 09:50:00|10964.2|10963.5|10964.3|10963.6|10964.8|10964.1|10963|10962.3|185
1629280500000|2021-08-18 09:55:00|10964.6|10963.9|10966.6|10965.9|10967|10966.3|10964.5|10963.8|188
1629280800000|2021-08-18 10:00:00|10966.4|10965.7|10965.2|10964.5|10966.4|10965.7|10964.9|10964.2|243
1629281100000|2021-08-18 10:05:00|10965.3|10964.6|10964|10963.3|10965.5|10964.8|10964|10963.3|150
1629281400000|2021-08-18 10:10:00|10963.9|10963.2|10964.2|10963.5|10965.2|10964.5|10963.7|10962.8|149
1629281700000|2021-08-18 10:15:00|10964.1|10963.4|10964.3|10963.6|10965.9|10965.2|10964.1|10963.4|144
1629282000000|2021-08-18 10:20:00|10964.5|10963.8|10965.3|10964.6|10965.6|10964.9|10964.1|10963.4|220
1629282300000|2021-08-18 10:25:00|10964.9|10964.2|10964|10963.3|10965.2|10964.5|10963.5|10962.8|134
1629282600000|2021-08-18 10:30:00|10964.1|10963.4|10965.8|10965.1|10966.5|10965.8|10964.1|10963.4|135
1629282900000|2021-08-18 10:35:00|10965.5|10964.8|10965.5|10964.8|10967.2|10966.5|10965.4|10964.7|154
1629283200000|2021-08-18 10:40:00|10965.4|10964.7|10969.8|10968.8|10970.4|10969.7|10965.4|10964.7|184
1629283500000|2021-08-18 10:45:00|10969.7|10969|10969|10968.3|10970.1|10969.4|10968.3|10967.6|215
1629283800000|2021-08-18 10:50:00|10969.1|10968.4|10970.3|10969.6|10971.3|10970.6|10969|10968.3|267
1629284100000|2021-08-18 10:55:00|10970.1|10969.4|10975.1|10974.4|10975.7|10975|10970.1|10969.4|295
1629284400000|2021-08-18 11:00:00|10975.2|10974.5|10977.7|10977|10979.1|10978.4|10974.8|10974.1|435
1629284700000|2021-08-18 11:05:00|10977.8|10977.1|10979.5|10978.8|10979.8|10979.1|10977.7|10977|237
1629285000000|2021-08-18 11:10:00|10979.4|10978.7|10978.2|10977.5|10979.8|10979.1|10977.5|10976.8|194
1629285300000|2021-08-18 11:15:00|10978.1|10977.4|10978.9|10978.2|10978.9|10978.2|10977|10976.1|164
1629285600000|2021-08-18 11:20:00|10979|10978.3|10981.3|10980.6|10981.7|10981|10978.7|10978|204
1629285900000|2021-08-18 11:25:00|10981.2|10980.5|10979.5|10978.8|10981.4|10980.7|10978.2|10977.4|213
1629286200000|2021-08-18 11:30:00|10979.6|10978.9|10980.2|10979.5|10980.6|10979.9|10979.5|10978.7|216
1629286500000|2021-08-18 11:35:00|10980.1|10979.4|10979.1|10978.4|10980.4|10979.7|10978.7|10977.9|201
1629286800000|2021-08-18 11:40:00|10979|10978.3|10980.2|10979.5|10980.6|10979.9|10978.9|10978.2|220
1629287100000|2021-08-18 11:45:00|10980.3|10979.6|10980.8|10979.8|10982.3|10981.6|10980|10979.3|284
1629287400000|2021-08-18 11:50:00|10980.7|10979.7|10978.3|10977.6|10981.7|10981|10978.3|10977.6|227
1629287700000|2021-08-18 11:55:00|10978.4|10977.7|10974.9|10974.2|10978.8|10978.1|10974.6|10973.9|250
1629288000000|2021-08-18 12:00:00|10974.8|10974.1|10980.2|10979.5|10980.4|10979.7|10974.8|10974.1|238
1629288300000|2021-08-18 12:05:00|10980.1|10979.4|10979.7|10979|10981|10980.3|10978.1|10977.4|354
1629288600000|2021-08-18 12:10:00|10979.6|10978.9|10975.9|10975.2|10980.1|10979.4|10975.9|10975.2|390
1629288900000|2021-08-18 12:15:00|10976|10975.3|10977.3|10976.6|10977.5|10976.8|10974.7|10974|358
1629289200000|2021-08-18 12:20:00|10977.1|10976.4|10974.1|10973.4|10977.3|10976.6|10972|10971.3|418
1629289500000|2021-08-18 12:25:00|10974|10973.3|10973.8|10972.8|10975.8|10974.9|10972.4|10971.7|404
1629289800000|2021-08-18 12:30:00|10973.9|10972.9|10976.6|10975.9|10978.7|10978|10973.4|10972.7|483
1629290100000|2021-08-18 12:35:00|10976.5|10975.8|10976.5|10975.8|10978.4|10977.7|10975.8|10975.1|343
1629290400000|2021-08-18 12:40:00|10976.4|10975.7|10978.2|10977.5|10979.5|10978.8|10975.1|10974.4|377
1629290700000|2021-08-18 12:45:00|10978.3|10977.6|10979.5|10978.8|10980.1|10979.4|10977.9|10977.2|360
1629291000000|2021-08-18 12:50:00|10979.6|10978.9|10984.9|10984.2|10985.3|10984.6|10979.5|10978.8|386
1629291300000|2021-08-18 12:55:00|10984.8|10984.1|10987|10986.3|10988.4|10987.7|10984.8|10984.1|401
1629291600000|2021-08-18 13:00:00|10987.1|10986.4|10983.5|10982.8|10987.9|10987.2|10982.3|10981.6|405
1629291900000|2021-08-18 13:05:00|10983.2|10982.5|10983.9|10983.2|10985|10984.3|10983|10982.3|273
1629292200000|2021-08-18 13:10:00|10984.1|10983.4|10984.7|10984|10986.6|10985.9|10983.8|10983.1|310
1629292500000|2021-08-18 13:15:00|10984.6|10983.9|10983.7|10983|10985.2|10984.5|10982.6|10981.9|282
1629292800000|2021-08-18 13:20:00|10983.8|10983.1|10984.2|10983.5|10985.5|10984.8|10983|10982.3|233
1629293100000|2021-08-18 13:25:00|10984.3|10983.6|10985.6|10984.9|10985.8|10985.1|10983.3|10982.6|321
1629293400000|2021-08-18 13:30:00|10985.5|10984.8|10982.4|10981.7|10986.2|10985.4|10980.6|10979.7|598
1629293700000|2021-08-18 13:35:00|10982.3|10981.6|10982.3|10981.6|10986|10985.3|10981.9|10981.2|558
1629294000000|2021-08-18 13:40:00|10982|10981.3|10983.2|10982.5|10983.9|10983.1|10981.8|10981.1|360
1629294300000|2021-08-18 13:45:00|10983.1|10982.4|10982.8|10982.1|10983.8|10983|10981.1|10980.4|297
1629294600000|2021-08-18 13:50:00|10982.9|10982.2|10979.3|10978.6|10982.9|10982.2|10978.1|10977.4|394
1629294900000|2021-08-18 13:55:00|10979.4|10978.7|10980.2|10979.5|10980.4|10979.7|10978.2|10977.5|424
1629295200000|2021-08-18 14:00:00|10980.6|10979.9|10979.4|10978.7|10981.2|10980.5|10978|10977.3|354
1629295500000|2021-08-18 14:05:00|10979.1|10978.4|10980.3|10979.6|10980.4|10979.7|10978.4|10977.7|371
1629295800000|2021-08-18 14:10:00|10980.4|10979.7|10980.9|10980.2|10983.2|10982.5|10980.3|10979.6|341
1629296100000|2021-08-18 14:15:00|10980.7|10980|10982|10981.3|10982.7|10982|10980.3|10979.6|269
1629296400000|2021-08-18 14:20:00|10982.1|10981.4|10983.3|10982.6|10984.2|10983.5|10981.8|10981.1|289
1629296700000|2021-08-18 14:25:00|10983.4|10982.7|10987.2|10986.5|10989.3|10988.6|10983.2|10982.5|421
1629297000000|2021-08-18 14:30:00|10987.1|10986.4|10987.8|10987.1|10989.3|10988.6|10986.2|10985.5|360
1629297300000|2021-08-18 14:35:00|10987.7|10987|10986.6|10985.9|10988.6|10987.9|10985.5|10984.8|318
1629297600000|2021-08-18 14:40:00|10986.3|10985.6|10985.5|10984.8|10988.4|10987.7|10985.4|10984.7|306
1629297900000|2021-08-18 14:45:00|10985.7|10985|10986.3|10985.6|10986.8|10986.1|10984.2|10983.5|381
1629298200000|2021-08-18 14:50:00|10986.5|10985.8|10988.5|10987.8|10989.8|10989.1|10986.1|10985.4|345
1629298500000|2021-08-18 14:55:00|10988.6|10987.9|10988.9|10988.2|10990.2|10989.5|10988|10987.2|460
1629298800000|2021-08-18 15:00:00|10989|10988.3|10989.8|10989.1|10991.9|10991.2|10988.1|10987.4|410
1629299100000|2021-08-18 15:05:00|10989.7|10989|10989.8|10989.1|10991.2|10990.5|10989.2|10988.5|304
1629299400000|2021-08-18 15:10:00|10990|10989.3|10993|10992.3|10993.9|10993.2|10990|10989.3|330
1629299700000|2021-08-18 15:15:00|10992.9|10992.2|10992|10991.3|10994.4|10993.7|10991.6|10990.9|298
1629300000000|2021-08-18 15:20:00|10992.1|10991.4|10992.5|10991.8|10993.6|10992.9|10991.7|10991|209
1629300300000|2021-08-18 15:25:00|10992.6|10991.9|10991.2|10990.5|10995.1|10994.3|10991|10990.3|415
1629300600000|2021-08-18 15:30:00|10991.5|10990.8|10993.4|10992.7|10993.6|10992.9|10991.2|10990.5|228
1629300900000|2021-08-18 15:35:00|10993.2|10992.5|10993.5|10992.8|10994|10993.3|10993|10992.2|196
1629301200000|2021-08-18 15:40:00|10993.4|10992.7|10993.6|10992.9|10994.1|10993.4|10992.9|10992.2|194
1629301500000|2021-08-18 15:45:00|10993.5|10992.8|10991.2|10990.5|10994|10993.3|10991.1|10990.4|293
1629301800000|2021-08-18 15:50:00|10991.1|10990.4|10991.3|10990.6|10992.1|10991.4|10990.4|10989.7|222
1629302100000|2021-08-18 15:55:00|10991.2|10990.5|10992.6|10991.9|10992.7|10992|10990.5|10989.8|206
1629302400000|2021-08-18 16:00:00|10992.5|10991.8|10994.2|10993.5|10994.3|10993.6|10992.4|10991.7|234
1629302700000|2021-08-18 16:05:00|10994.1|10993.4|10994.1|10993.4|10994.5|10993.8|10993.4|10992.7|193
1629303000000|2021-08-18 16:10:00|10994.2|10993.5|10996.6|10995.9|10996.7|10996|10993.9|10993.2|177
1629303300000|2021-08-18 16:15:00|10996.5|10995.8|10998.3|10997.6|10999.3|10998.6|10996.4|10995.7|197
1629303600000|2021-08-18 16:20:00|10998.6|10997.9|10999.3|10998.6|10999.7|10999|10998.1|10997.4|272
1629303900000|2021-08-18 16:25:00|10999.2|10998.5|10999.3|10998.6|11000.3|10999.6|10998.8|10998.1|211
1629304200000|2021-08-18 16:30:00|10999.4|10998.7|10999.4|10998.7|11000|10999.3|10999.2|10998.3|169
1629304500000|2021-08-18 16:35:00|10999.5|10998.8|10999.9|10999.2|11000.3|10999.6|10999.1|10998.3|218
1629304800000|2021-08-18 16:40:00|10999.8|10999.1|10998.7|10998|11000.4|10999.7|10998.6|10997.9|186
1629305100000|2021-08-18 16:45:00|10998.8|10998.1|10999.4|10998.4|11000.1|10999.2|10998.6|10997.7|202
1629305400000|2021-08-18 16:50:00|10999.2|10998.5|10999.8|10999.1|11000.1|10999.4|10999.2|10998.4|152
1629305700000|2021-08-18 16:55:00|10999.3|10998.6|10998.7|10998|10999.8|10999.1|10998.6|10997.9|191
1629306000000|2021-08-18 17:00:00|10998.9|10998.2|10997.4|10996.7|10999.6|10998.9|10995.9|10995.2|276
1629306300000|2021-08-18 17:05:00|10997.2|10996.5|10998.6|10997.9|10998.6|10997.9|10997|10996.3|137
1629306600000|2021-08-18 17:10:00|10998.5|10997.8|10999.3|10998.6|10999.4|10998.7|10998|10997.3|171
1629306900000|2021-08-18 17:15:00|10999.4|10998.7|11000|10999.3|11000.1|10999.4|10998.4|10997.7|222
1629307200000|2021-08-18 17:20:00|10999.9|10999.2|11000.9|11000.2|11001.2|11000.3|10999.2|10998.4|227
1629307500000|2021-08-18 17:25:00|11001|11000.3|11002.4|11001.7|11002.5|11001.7|10999.7|10998.8|260
1629307800000|2021-08-18 17:30:00|11002.6|11001.9|11004.2|11003.5|11004.2|11003.5|11002.3|11001.6|149
1629308100000|2021-08-18 17:35:00|11004.4|11003.7|11004.3|11003.6|11005|11004.3|11004.1|11003.4|121
1629308400000|2021-08-18 17:40:00|11004.4|11003.7|11004.2|11003.5|11004.5|11003.7|11003.8|11003.1|83
1629308700000|2021-08-18 17:45:00|11004.3|11003.6|11004.6|11003.9|11005.2|11004.5|11004.2|11003.5|119
1629309000000|2021-08-18 17:50:00|11004.2|11003.5|11005.5|11004.5|11005.5|11004.7|11004|11003.3|117
1629309300000|2021-08-18 17:55:00|11005.3|11004.6|11004.4|11003.4|11005.4|11004.7|11003.3|11002|306
1629309600000|2021-08-18 18:00:00|11005|11003|10984.3|10983.3|11007.3|11006.3|10981.2|10980.2|1650
1629309900000|2021-08-18 18:05:00|10984.2|10983.2|10988|10987|10992.9|10991.9|10979.4|10978.4|1431
1629310200000|2021-08-18 18:10:00|10987.8|10986.8|10988.3|10987.3|10994.4|10993.4|10986.9|10985.9|897
1629310500000|2021-08-18 18:15:00|10988.4|10987.4|10990.2|10989.5|10992.1|10991.4|10988|10987|676
1629310800000|2021-08-18 18:20:00|10990.3|10989.6|10988.8|10988.1|10994|10993|10987.8|10987|688
1629311100000|2021-08-18 18:25:00|10988.7|10988|10985.6|10984.9|10989.1|10988.4|10985.1|10984.4|554
1629311400000|2021-08-18 18:30:00|10985.8|10985.1|10983.7|10983|10986.4|10985.6|10983.2|10982.4|522
1629311700000|2021-08-18 18:35:00|10983.8|10983.1|10986.3|10985.6|10987.1|10986.4|10982.8|10981.8|438
1629312000000|2021-08-18 18:40:00|10986.5|10985.5|10986.6|10985.9|10988.5|10987.8|10986|10985.3|346
1629312300000|2021-08-18 18:45:00|10987.1|10986.4|10988.8|10988.1|10990.3|10989.6|10986.8|10986|317
1629312600000|2021-08-18 18:50:00|10988.7|10988|10989.9|10989.2|10989.9|10989.2|10988.3|10987.6|346
1629312900000|2021-08-18 18:55:00|10989.8|10989.1|10989.1|10988.4|10991.4|10990.7|10988.4|10987.7|410
1629313200000|2021-08-18 19:00:00|10989|10988.3|10987.3|10986.6|10990.2|10989.4|10987.2|10986.5|281
1629313500000|2021-08-18 19:05:00|10987.5|10986.8|10984.1|10983.4|10987.8|10987.1|10983.9|10983.2|283
1629313800000|2021-08-18 19:10:00|10984.2|10983.5|10984.5|10983.5|10984.8|10984.1|10982.9|10982.2|299
1629314100000|2021-08-18 19:15:00|10984.4|10983.4|10986|10985|10986.6|10985.9|10983.6|10982.8|265
1629314400000|2021-08-18 19:20:00|10986.2|10985.2|10986.2|10985.5|10986.8|10986.1|10985.5|10984.8|131
1629314700000|2021-08-18 19:25:00|10986.3|10985.6|10985.8|10985.1|10986.3|10985.6|10984.9|10984.1|209
1629315000000|2021-08-18 19:30:00|10986.1|10985.4|10984.3|10983.6|10987.4|10986.7|10984.2|10983.3|336
1629315300000|2021-08-18 19:35:00|10984.6|10983.9|10986|10985.3|10986.2|10985.5|10984|10983.2|248
1629315600000|2021-08-18 19:40:00|10985.9|10985.2|10984.9|10984.2|10986.1|10985.3|10984.5|10983.7|356
1629315900000|2021-08-18 19:45:00|10984.8|10984.1|10985.5|10984.8|10987.2|10986.5|10984.8|10984|216
1629316200000|2021-08-18 19:50:00|10985.6|10984.9|10983.6|10982.9|10986|10985.3|10983.5|10982.8|325
1629316500000|2021-08-18 19:55:00|10983.5|10982.8|10977.8|10976.8|10983.6|10982.9|10977.2|10976.4|476
1629316800000|2021-08-18 20:00:00|10977.7|10977|10979.6|10978.9|10980.3|10979.4|10976.9|10976.1|305
1629317100000|2021-08-18 20:05:00|10979.7|10979|10980.7|10980|10981|10980.2|10979.6|10978.9|190
1629317400000|2021-08-18 20:10:00|10981|10980.3|10978.4|10977.7|10981.2|10980.5|10977.8|10977.1|218
1629317700000|2021-08-18 20:15:00|10978.5|10977.5|10979.2|10978.2|10979.2|10978.2|10978.3|10977.5|70
1629318000000|2021-08-18 20:20:00|10979.3|10978.6|10977.4|10976.7|10979.9|10979|10977.4|10976.5|209
1629318300000|2021-08-18 20:25:00|10977.3|10976.6|10979.1|10978.4|10979.6|10978.9|10977.3|10976.4|145
1629318600000|2021-08-18 20:30:00|10979|10978.3|10979.8|10978.8|10979.9|10978.9|10979|10978.2|104
1629318900000|2021-08-18 20:35:00|10979.7|10978.7|10976.8|10975.8|10979.7|10978.7|10976.6|10975.7|158
1629319200000|2021-08-18 20:40:00|10976.7|10976|10976.7|10976|10977|10976.2|10976.3|10975.4|225
1629319500000|2021-08-18 20:45:00|10976.8|10976.1|10976.5|10975.5|10977|10976.1|10976.1|10975.2|176
1629319800000|2021-08-18 20:50:00|10976.6|10975.6|10976.8|10975.8|10976.9|10975.9|10976.4|10975.6|151
1629320100000|2021-08-18 20:55:00|10977|10976|10977.4|10975.2|10977.6|10976.3|10976.1|10975.1|163
1629320400000|2021-08-18 21:00:00|10977.8|10975.1|10985|10979|10985.1|10979.1|10977.6|10974|30
1629320700000|2021-08-18 21:05:00|10984.2|10978.2|10983.7|10977.7|10985.5|10979.5|10981.9|10975.9|136
1629321000000|2021-08-18 21:10:00|10984|10978|10982.4|10976.4|10984.2|10978.2|10981.4|10975.4|265
1629321300000|2021-08-18 21:15:00|10982.6|10976.6|10982.1|10976.1|10983.2|10977.2|10981.6|10975.6|432
1629321600000|2021-08-18 21:20:00|10981.6|10975.6|10979.7|10975.7|10982.5|10976.5|10978.8|10974.4|328
1629321900000|2021-08-18 21:25:00|10979.6|10975.9|10979.6|10976.6|10980.9|10976.7|10979|10975.7|256
1629322200000|2021-08-18 21:30:00|10980.1|10976.2|10979.7|10975.8|10980.4|10976.4|10978.8|10975.4|362
1629322500000|2021-08-18 21:35:00|10979.8|10975.7|10979.6|10976.1|10980.5|10976.6|10978.4|10975.7|340
1629322800000|2021-08-18 21:40:00|10979.4|10976.2|10980|10976.1|10980.4|10976.5|10978.6|10975.9|378
1629323100000|2021-08-18 21:45:00|10979.9|10976|10979.2|10976.4|10980.1|10976.4|10978.8|10975.7|332
1629323400000|2021-08-18 21:50:00|10979.1|10976.2|10980.1|10976.3|10980.1|10976.5|10979.1|10975.7|359
1629323700000|2021-08-18 21:55:00|10980|10976.4|10981.2|10976.2|10981.9|10977.4|10979.7|10975.8|606
1629324000000|2021-08-18 22:00:00|10982.1|10976.3|10979.7|10978.7|10983.3|10980.4|10979.2|10976|884
1629324300000|2021-08-18 22:05:00|10979.6|10978.6|10979.9|10978.9|10980.8|10979.6|10978.9|10977.9|408
1629324600000|2021-08-18 22:10:00|10980|10979|10980|10979|10980.2|10979.2|10979.8|10978.8|170
1629324900000|2021-08-18 22:15:00|10980.1|10979.1|10980.2|10979.2|10980.3|10979.3|10980|10979|185
1629325200000|2021-08-18 22:20:00|10980.3|10979.3|10979.5|10978.5|10980.4|10979.4|10979.4|10978.4|126
1629325500000|2021-08-18 22:25:00|10979.6|10978.6|10979.5|10978.5|10979.7|10978.7|10979.1|10978.1|71
1629325800000|2021-08-18 22:30:00|10979.4|10978.4|10979.8|10978.8|10979.8|10978.8|10978.5|10977.5|93
1629326100000|2021-08-18 22:35:00|10979.7|10978.7|10981.3|10980.3|10981.3|10980.3|10979.6|10978.6|116
1629326400000|2021-08-18 22:40:00|10981.2|10980.2|10981.3|10980.3|10981.7|10980.7|10981|10980|72
1629326700000|2021-08-18 22:45:00|10981.4|10980.4|10981.4|10980.4|10982|10981|10981.1|10980.1|138
1629327000000|2021-08-18 22:50:00|10981.3|10980.3|10980.8|10979.8|10981.4|10980.4|10979.9|10978.9|189
1629327300000|2021-08-18 22:55:00|10980.7|10979.7|10980.7|10979.7|10980.9|10979.9|10980.2|10979.2|95
1629327600000|2021-08-18 23:00:00|10980.8|10979.8|10980.2|10979.2|10981|10980.1|10979.2|10978.3|112
1629327900000|2021-08-18 23:05:00|10980.1|10979.5|10980.2|10979.2|10980.3|10979.5|10979.5|10978.5|85
1629328200000|2021-08-18 23:10:00|10980.3|10979.3|10979.6|10978.6|10980.3|10979.3|10979.4|10978.4|88
1629328500000|2021-08-18 23:15:00|10979.7|10978.7|10980.7|10979.7|10980.7|10980|10979.2|10978.3|146
1629328800000|2021-08-18 23:20:00|10980.8|10979.8|10980.2|10979.5|10980.8|10979.9|10979.9|10979.1|71
1629329100000|2021-08-18 23:25:00|10980.1|10979.4|10979.4|10978.4|10980.3|10979.4|10978.9|10978|145
1629329400000|2021-08-18 23:30:00|10979.5|10978.5|10979.6|10978.6|10979.9|10979.1|10979|10978.2|119
1629329700000|2021-08-18 23:35:00|10979.5|10978.8|10980.4|10979.4|10980.4|10979.7|10979.4|10978.5|95
1629330000000|2021-08-18 23:40:00|10980.3|10979.6|10980.8|10979.8|10981.1|10980.2|10979.7|10978.8|124
1629330300000|2021-08-18 23:45:00|10980.9|10979.9|10982.8|10981.8|10982.9|10982|10980.7|10979.8|168
1629330600000|2021-08-18 23:50:00|10982.6|10981.9|10984.6|10983.9|10984.7|10984|10982.6|10981.9|182
1629330900000|2021-08-18 23:55:00|10984.5|10983.8|10984.5|10983.8|10985.3|10984.6|10984.4|10983.7|106
1629331200000|2021-08-19 00:00:00|10984.4|10983.7|10988.6|10987.9|10989.3|10988.3|10984.1|10983.4|447
1629331500000|2021-08-19 00:05:00|10988.5|10987.8|10989.6|10988.9|10990.6|10989.8|10987.4|10986.7|283
1629331800000|2021-08-19 00:10:00|10989.3|10988.6|10992.4|10991.4|10992.5|10991.6|10988.4|10987.7|347
1629332100000|2021-08-19 00:15:00|10992.5|10991.8|10992.6|10991.6|10992.6|10991.8|10990.5|10989.8|210
1629332400000|2021-08-19 00:20:00|10992.5|10991.5|10995.2|10994.5|10996.4|10995.7|10992.3|10991.5|309
1629332700000|2021-08-19 00:25:00|10995.1|10994.4|10996.5|10995.8|10997.5|10996.8|10995|10994.1|436
1629333000000|2021-08-19 00:30:00|10996.7|10995.7|10995.5|10994.5|10997.4|10996.5|10993.4|10992.7|335
1629333300000|2021-08-19 00:35:00|10995.6|10994.6|10996.4|10995.7|10997.3|10996.5|10995|10994|321
1629333600000|2021-08-19 00:40:00|10996.3|10995.6|10994.6|10993.9|10996.7|10996|10994.3|10993.5|235
1629333900000|2021-08-19 00:45:00|10994.7|10994|10995|10994.3|10997.6|10996.9|10994|10993.1|346
1629334200000|2021-08-19 00:50:00|10995.4|10994.7|10997.5|10996.5|10998.1|10997.4|10993.9|10993.1|374
1629334500000|2021-08-19 00:55:00|10997.8|10996.8|10998.7|10998|11000|10999.3|10996.5|10995.6|402
1629334800000|2021-08-19 01:00:00|10998.5|10997.8|10998.7|10998|11000.8|11000.1|10997.7|10996.9|312
1629335100000|2021-08-19 01:05:00|10998.6|10997.9|10998.6|10997.9|11001.2|11000.5|10997.2|10996.5|384
1629335400000|2021-08-19 01:10:00|10998.7|10998|10998.8|10997.8|11001|11000.1|10998.1|10997.4|364
1629335700000|2021-08-19 01:15:00|10998.9|10997.9|10997.4|10996.7|10998.9|10998|10996.8|10996|236
1629336000000|2021-08-19 01:20:00|10997.3|10996.6|10998.7|10998|10998.8|10998|10996.8|10996.1|163
1629336300000|2021-08-19 01:25:00|10998.6|10997.9|10999|10998|10999.5|10998.6|10998|10997.3|219
1629336600000|2021-08-19 01:30:00|10998.9|10997.9|11001.1|11000.1|11003.1|11002.2|10998.1|10997.3|390
1629336900000|2021-08-19 01:35:00|11000.9|11000.2|11003.6|11002.9|11004.4|11003.6|11000.9|11000.2|361
1629337200000|2021-08-19 01:40:00|11003.8|11002.8|11005|11004.3|11005.4|11004.7|11002.6|11001.8|244
1629337500000|2021-08-19 01:45:00|11005.1|11004.4|11009.5|11008.8|11009.6|11008.8|11004.2|11003.5|381
1629337800000|2021-08-19 01:50:00|11009.4|11008.7|11011.1|11010.1|11012.4|11011.6|11009|11008.2|401
1629338100000|2021-08-19 01:55:00|11011.2|11010.2|11011.3|11010.6|11012.3|11011.5|11009.9|11009.1|323
1629338400000|2021-08-19 02:00:00|11011|11010.3|11010.1|11009.4|11011|11010.3|11008.2|11007.5|378
1629338700000|2021-08-19 02:05:00|11010.5|11009.8|11007.9|11007.2|11010.7|11010|11007.1|11006.4|335
1629339000000|2021-08-19 02:10:00|11008|11007.3|11010.4|11009.7|11010.9|11010.2|11007.5|11006.8|344
1629339300000|2021-08-19 02:15:00|11010.2|11009.5|11015.6|11014.9|11015.7|11015|11010|11009.3|325
1629339600000|2021-08-19 02:20:00|11015.5|11014.8|11016.2|11015.2|11017.1|11016.4|11014.5|11013.7|398
1629339900000|2021-08-19 02:25:00|11016.1|11015.5|11018|11017.3|11018.3|11017.6|11015.5|11014.8|410
1629340200000|2021-08-19 02:30:00|11017.8|11017.1|11017.9|11017.2|11019.7|11019|11017.2|11016.4|352
1629340500000|2021-08-19 02:35:00|11018|11017|11017.2|11016.5|11019.6|11018.9|11017.2|11016.5|290
1629340800000|2021-08-19 02:40:00|11017.3|11016.6|11016.5|11015.8|11018.5|11017.8|11015.9|11015.1|295
1629341100000|2021-08-19 02:45:00|11016.6|11015.9|11017.2|11016.5|11017.6|11016.9|11016.3|11015.5|187
1629341400000|2021-08-19 02:50:00|11016.9|11016.2|11018.5|11017.8|11018.6|11017.8|11016.5|11015.8|172
1629341700000|2021-08-19 02:55:00|11018.4|11017.7|11015.4|11014.7|11019.1|11018.4|11015.3|11014.6|347
1629342000000|2021-08-19 03:00:00|11015.2|11014.5|11015.5|11014.8|11016.3|11015.5|11014.8|11014|263
1629342300000|2021-08-19 03:05:00|11015.4|11014.7|11018|11017.3|11018|11017.3|11015.3|11014.6|227
1629342600000|2021-08-19 03:10:00|11017.9|11017.2|11017.9|11016.9|11023.3|11022.5|11017.7|11016.9|476
1629342900000|2021-08-19 03:15:00|11018|11017|11017.3|11016.6|11018.9|11018.2|11016.3|11015.6|358
1629343200000|2021-08-19 03:20:00|11017.4|11016.7|11017.7|11017|11018.7|11017.9|11017.3|11016.4|313
1629343500000|2021-08-19 03:25:00|11017.6|11016.9|11017.9|11016.9|11018.9|11018|11017.4|11016.7|189
1629343800000|2021-08-19 03:30:00|11017.7|11017|11016.7|11016|11017.7|11017|11015.6|11014.9|249
1629344100000|2021-08-19 03:35:00|11016.8|11016.1|11017.1|11016.4|11017.3|11016.6|11015.6|11014.9|240
1629344400000|2021-08-19 03:40:00|11017.2|11016.5|11017.3|11016.6|11018.1|11017.3|11016.7|11016|202
1629344700000|2021-08-19 03:45:00|11017.4|11016.7|11016.6|11015.9|11017.8|11017.1|11016.5|11015.8|200
1629345000000|2021-08-19 03:50:00|11016.7|11016|11016.5|11015.8|11017.9|11017.2|11015.6|11014.9|256
1629345300000|2021-08-19 03:55:00|11016.4|11015.7|11017.4|11016.7|11018.5|11017.8|11015.7|11015|175
1629345600000|2021-08-19 04:00:00|11017.5|11016.8|11017.7|11017|11019|11018.3|11017.4|11016.7|177
1629345900000|2021-08-19 04:05:00|11017.8|11017.1|11017.3|11016.6|11018.5|11017.8|11017.3|11016.6|129
1629346200000|2021-08-19 04:10:00|11017.1|11016.4|11015.8|11015.1|11017.6|11016.9|11015.2|11014.5|188
1629346500000|2021-08-19 04:15:00|11015.9|11015.2|11015.6|11014.9|11016.7|11016|11015.6|11014.9|168
1629346800000|2021-08-19 04:20:00|11015.5|11014.8|11016.4|11015.7|11017|11016.2|11015.1|11014.4|216
1629347100000|2021-08-19 04:25:00|11016.5|11015.8|11017|11016.3|11017|11016.3|11014.8|11014|260
1629347400000|2021-08-19 04:30:00|11016.9|11016.2|11016.2|11015.5|11017|11016.3|11016|11015.3|172
1629347700000|2021-08-19 04:35:00|11016.3|11015.6|11016.5|11015.8|11017.1|11016.4|11014.7|11014|228
1629348000000|2021-08-19 04:40:00|11016.4|11015.7|11017.1|11016.4|11018.1|11017.3|11016.4|11015.7|173
1629348300000|2021-08-19 04:45:00|11017.2|11016.5|11018.7|11018|11019.1|11018.4|11016.9|11016.2|140
1629348600000|2021-08-19 04:50:00|11018.6|11017.9|11017.3|11016.6|11018.8|11018.1|11017.1|11016.3|153
1629348900000|2021-08-19 04:55:00|11017.4|11016.7|11017.6|11016.9|11017.9|11017.2|11017.1|11016.4|230
1629349200000|2021-08-19 05:00:00|11017.5|11016.8|11015.9|11015.2|11017.7|11017|11015.4|11014.7|412
1629349500000|2021-08-19 05:05:00|11015.8|11015.1|11016.6|11015.9|11017.2|11016.5|11015.4|11014.6|229
1629349800000|2021-08-19 05:10:00|11016.7|11016|11016.8|11016.1|11017.6|11016.9|11016.1|11015.4|228
1629350100000|2021-08-19 05:15:00|11016.7|11016|11016.9|11016.2|11017.3|11016.6|11016.3|11015.6|103
1629350400000|2021-08-19 05:20:00|11016.8|11016.1|11017.8|11017.1|11018.4|11017.7|11016.5|11015.8|243
1629350700000|2021-08-19 05:25:00|11017.7|11017|11019.2|11018.5|11019.8|11019.1|11017.7|11016.9|260
1629351000000|2021-08-19 05:30:00|11019.1|11018.4|11018.3|11017.6|11019.2|11018.5|11017.1|11016.3|259
1629351300000|2021-08-19 05:35:00|11018.2|11017.5|11018.2|11017.2|11019.1|11018.3|11017.5|11016.8|237
1629351600000|2021-08-19 05:40:00|11018.1|11017.4|11019.1|11018.4|11020.3|11019.6|11018|11017.3|318
1629351900000|2021-08-19 05:45:00|11019.2|11018.5|11018.8|11018.1|11019.3|11018.6|11017.4|11016.7|210
1629352200000|2021-08-19 05:50:00|11018.9|11018.2|11016.7|11016|11018.9|11018.2|11015.8|11015.1|317
1629352500000|2021-08-19 05:55:00|11016.6|11015.9|11014|11013.3|11016.7|11016|11012.5|11011.8|439
1629352800000|2021-08-19 06:00:00|11014.1|11013.4|11008.9|11007.9|11015.8|11015.1|11008.7|11007.9|558
1629353100000|2021-08-19 06:05:00|11008.4|11007.7|11008.1|11007.4|11010.7|11009.9|11006.7|11005.8|598
1629353400000|2021-08-19 06:10:00|11008|11007.3|11006.5|11005.5|11008.2|11007.4|11004.4|11003.4|422
1629353700000|2021-08-19 06:15:00|11006.2|11005.4|11005.6|11004.9|11006.3|11005.6|11001.5|11000.6|394
1629354000000|2021-08-19 06:20:00|11005.5|11004.8|11006.4|11005.7|11007.1|11006.4|11003.7|11003|432
1629354300000|2021-08-19 06:25:00|11006|11005.3|10998.4|10997.7|11006.2|11005.5|10998|10997.2|562
1629354600000|2021-08-19 06:30:00|10998.5|10997.8|10997.2|10996.5|10998.8|10998.1|10994.8|10994|544
1629354900000|2021-08-19 06:35:00|10997.3|10996.6|10998.4|10997.7|10999|10998.3|10994.9|10994.2|342
1629355200000|2021-08-19 06:40:00|10998.5|10997.8|10999.5|10998.8|11000.2|10999.5|10995.4|10994.7|443
1629355500000|2021-08-19 06:45:00|10999.6|10998.9|10996.8|10996.1|10999.9|10999.2|10995|10994.3|451
1629355800000|2021-08-19 06:50:00|10996.9|10996.2|10998.3|10997.6|10999.8|10999.1|10996.6|10995.9|351
1629356100000|2021-08-19 06:55:00|10998.2|10997.5|10993.4|10992.7|10999.4|10998.5|10992.9|10992.1|612
1629356400000|2021-08-19 07:00:00|10993.5|10992.8|10986.7|10986|10994.6|10993.9|10985.3|10984.6|752
1629356700000|2021-08-19 07:05:00|10986.8|10986.1|10984.3|10983.6|10987.5|10986.8|10982.7|10982|682
1629357000000|2021-08-19 07:10:00|10984.4|10983.7|10983.4|10982.7|10984.9|10984.2|10976.2|10975.3|799
1629357300000|2021-08-19 07:15:00|10983.3|10982.6|10986.1|10985.4|10986.4|10985.7|10981.4|10980.7|620
1629357600000|2021-08-19 07:20:00|10986.2|10985.5|10988.3|10987.6|10988.9|10988.2|10984.2|10983.5|601
1629357900000|2021-08-19 07:25:00|10988.4|10987.7|10989.6|10988.6|10990.5|10989.8|10986|10985.2|563
1629358200000|2021-08-19 07:30:00|10989.5|10988.8|10986|10985.3|10990.2|10989.3|10985.3|10984.6|507
1629358500000|2021-08-19 07:35:00|10986.1|10985.1|10988.3|10987.6|10989|10988.3|10985.5|10984.7|436
1629358800000|2021-08-19 07:40:00|10988.2|10987.5|10982.8|10982.1|10988.6|10987.8|10981.7|10981|641
1629359100000|2021-08-19 07:45:00|10982.6|10981.9|10984.2|10983.5|10985.1|10984.4|10981.1|10980.3|596
1629359400000|2021-08-19 07:50:00|10984.3|10983.6|10979.4|10978.7|10985.1|10984.4|10978.2|10977.5|480
1629359700000|2021-08-19 07:55:00|10979.3|10978.6|10979.7|10979|10980.1|10979.4|10975|10974.2|605
1629360000000|2021-08-19 08:00:00|10979.8|10978.8|10977.5|10976.8|10979.9|10979|10976.5|10975.8|616
1629360300000|2021-08-19 08:05:00|10977.4|10976.7|10972|10971.3|10978.3|10977.6|10970.8|10970.1|587
1629360600000|2021-08-19 08:10:00|10971.9|10971.2|10971.4|10970.7|10973.5|10972.8|10970.7|10970|357
1629360900000|2021-08-19 08:15:00|10971.5|10970.8|10966.7|10966|10971.5|10970.8|10965|10964.3|468
1629361200000|2021-08-19 08:20:00|10966.6|10965.9|10964.8|10964.1|10967.1|10966.4|10963.7|10963|367
1629361500000|2021-08-19 08:25:00|10964.6|10963.9|10965.4|10964.7|10966.7|10966|10963.1|10962.4|549
1629361800000|2021-08-19 08:30:00|10965.3|10964.6|10959.9|10959.2|10966.3|10965.5|10959.6|10958.9|625
1629362100000|2021-08-19 08:35:00|10959.6|10958.9|10952.3|10951.6|10959.6|10958.9|10950.1|10949.4|695
1629362400000|2021-08-19 08:40:00|10952.2|10951.5|10958|10957.3|10959.7|10959|10951.6|10950.9|692
1629362700000|2021-08-19 08:45:00|10958.1|10957.4|10958.8|10958.1|10959|10958.3|10954.7|10954|528
1629363000000|2021-08-19 08:50:00|10958.9|10958.2|10960.2|10959.5|10961.4|10960.7|10958.4|10957.7|452
1629363300000|2021-08-19 08:55:00|10960.1|10959.4|10960.9|10960.2|10962.6|10961.9|10959.7|10959|384
1629363600000|2021-08-19 09:00:00|10960.8|10960.1|10954.4|10953.7|10961.5|10960.8|10954.4|10953.7|571
1629363900000|2021-08-19 09:05:00|10954.3|10953.6|10955.6|10954.9|10956.1|10955.4|10951.7|10950.8|502
1629364200000|2021-08-19 09:10:00|10955.7|10955|10954.3|10953.6|10957.9|10957.2|10953.5|10952.8|516
1629364500000|2021-08-19 09:15:00|10954.2|10953.5|10950.8|10950.1|10954.4|10953.7|10948.7|10948|573
1629364800000|2021-08-19 09:20:00|10950.9|10950.2|10953.3|10952.6|10953.8|10953.1|10949.6|10948.9|577
1629365100000|2021-08-19 09:25:00|10953.2|10952.5|10953.1|10952.4|10954|10953.3|10952.6|10951.9|510
1629365400000|2021-08-19 09:30:00|10953|10952.3|10967.5|10966.5|10967.5|10966.5|10952.9|10952.2|618
1629365700000|2021-08-19 09:35:00|10967.4|10966.7|10968.1|10967.4|10968.2|10967.5|10964.8|10964|618
1629366000000|2021-08-19 09:40:00|10968|10967.3|10967.4|10966.7|10968.9|10968|10966|10965.3|441
1629366300000|2021-08-19 09:45:00|10967.1|10966.4|10964.7|10963.7|10967.6|10966.8|10964.1|10963.2|447
1629366600000|2021-08-19 09:50:00|10964.8|10963.8|10966.4|10965.4|10967.1|10966.1|10963.2|10962.5|403
1629366900000|2021-08-19 09:55:00|10966.5|10965.5|10966.4|10965.7|10969.6|10968.7|10965.1|10964.3|496
1629367200000|2021-08-19 10:00:00|10966.3|10965.6|10970.1|10969.4|10970.5|10969.8|10966.3|10965.6|396
1629367500000|2021-08-19 10:05:00|10970.2|10969.5|10971.2|10970.5|10973|10972.3|10968.7|10967.9|402
1629367800000|2021-08-19 10:10:00|10971.1|10970.4|10972.6|10971.9|10973.7|10973|10971.1|10970.4|302
1629368100000|2021-08-19 10:15:00|10972.8|10972.1|10968.9|10968.2|10973.3|10972.4|10968.6|10967.9|284
1629368400000|2021-08-19 10:20:00|10968.8|10968.1|10970.2|10969.2|10971.2|10970.3|10966|10965.3|463
1629368700000|2021-08-19 10:25:00|10970.1|10969.1|10969.3|10968.6|10970.2|10969.2|10966.1|10965.2|363
1629369000000|2021-08-19 10:30:00|10969.6|10968.9|10973.8|10973.1|10974.2|10973.5|10968.9|10968.2|402
1629369300000|2021-08-19 10:35:00|10973.7|10973|10972.6|10971.6|10974.9|10974.2|10972.1|10971.2|279
1629369600000|2021-08-19 10:40:00|10972.5|10971.8|10969.2|10968.5|10973.6|10972.9|10968|10967.2|484
1629369900000|2021-08-19 10:45:00|10969.4|10968.7|10970.3|10969.6|10970.5|10969.8|10967.6|10966.9|389
1629370200000|2021-08-19 10:50:00|10970.2|10969.5|10967.8|10967.1|10970.3|10969.5|10967.5|10966.7|399
1629370500000|2021-08-19 10:55:00|10967.9|10966.9|10966.2|10965.5|10968.3|10967.4|10963.7|10963|472
1629370800000|2021-08-19 11:00:00|10966.1|10965.4|10966.8|10966.1|10967|10966.1|10964.2|10963.5|430
1629371100000|2021-08-19 11:05:00|10966.7|10966|10963.2|10962.5|10966.9|10966.2|10961.3|10960.4|365
1629371400000|2021-08-19 11:10:00|10962.9|10962.2|10963.8|10963.1|10964|10963.2|10961.2|10960.5|305
1629371700000|2021-08-19 11:15:00|10964|10963.3|10963.1|10962.4|10965.7|10965|10962.2|10961.5|280
1629372000000|2021-08-19 11:20:00|10963.2|10962.5|10964.4|10963.7|10965.5|10964.8|10962.3|10961.6|289
1629372300000|2021-08-19 11:25:00|10964.3|10963.6|10965.1|10964.4|10965.1|10964.4|10963.2|10962.5|207
1629372600000|2021-08-19 11:30:00|10965.6|10964.9|10966.2|10965.5|10967.7|10967|10964.7|10964|272
1629372900000|2021-08-19 11:35:00|10965.9|10965.2|10967|10966.3|10968.3|10967.5|10965.9|10965.2|330
1629373200000|2021-08-19 11:40:00|10967.1|10966.4|10966.6|10965.6|10968.8|10968.1|10966.2|10965.5|339
1629373500000|2021-08-19 11:45:00|10966.5|10965.8|10966.5|10965.8|10968.3|10967.6|10966.3|10965.6|308
1629373800000|2021-08-19 11:50:00|10966.3|10965.6|10959.7|10959|10966.3|10965.6|10959.5|10958.8|296
1629374100000|2021-08-19 11:55:00|10959.8|10959.1|10957.6|10956.9|10960.2|10959.5|10955.1|10954.2|547
1629374400000|2021-08-19 12:00:00|10957.7|10957|10955.5|10954.8|10958.1|10957.4|10951.9|10950.9|540
1629374700000|2021-08-19 12:05:00|10955.6|10954.6|10960.9|10960.2|10961.5|10960.8|10954.3|10953.5|455
1629375000000|2021-08-19 12:10:00|10960.8|10960.1|10962.1|10961.4|10964.1|10963.4|10960.6|10959.9|515
1629375300000|2021-08-19 12:15:00|10962.2|10961.5|10967.2|10966.5|10967.2|10966.5|10961.6|10960.7|399
1629375600000|2021-08-19 12:20:00|10967.1|10966.4|10967.6|10966.9|10969.6|10968.9|10965.9|10965|486
1629375900000|2021-08-19 12:25:00|10967.7|10966.7|10967|10963.8|10969|10968.2|10966.4|10963|322
1629376200000|2021-08-19 12:30:00|10965.8|10964.8|10963.8|10963.1|10969.3|10968.5|10963.6|10960.4|620
1629376500000|2021-08-19 12:35:00|10963.7|10963|10967|10966.3|10967|10966.3|10961.5|10960.8|531
1629376800000|2021-08-19 12:40:00|10966.8|10966.1|10973.3|10972.6|10977.5|10976.5|10966.2|10965.5|784
1629377100000|2021-08-19 12:45:00|10973.2|10972.5|10972.3|10971.6|10974.7|10973.9|10970.7|10970|420
1629377400000|2021-08-19 12:50:00|10972.2|10971.5|10972.3|10971.3|10974.5|10973.8|10970.8|10969.9|398
1629377700000|2021-08-19 12:55:00|10972.1|10971.4|10968.6|10967.9|10972.4|10971.7|10967.9|10967.2|386
1629378000000|2021-08-19 13:00:00|10968.7|10968|10970.7|10970|10971.4|10970.7|10966.9|10966.1|499
1629378300000|2021-08-19 13:05:00|10971.1|10970.4|10973.4|10972.7|10975.1|10974.2|10968.1|10967.2|533
1629378600000|2021-08-19 13:10:00|10973.3|10972.6|10976.2|10975.2|10977|10976.3|10973.2|10972.4|444
1629378900000|2021-08-19 13:15:00|10976|10975.3|10979.1|10978.4|10980.1|10979.3|10975.3|10974.6|459
1629379200000|2021-08-19 13:20:00|10979|10978.3|10977.5|10976.8|10981.3|10980.6|10976.4|10975.7|426
1629379500000|2021-08-19 13:25:00|10977.6|10976.9|10979.3|10978.6|10981|10980.3|10976.9|10976.2|364
1629379800000|2021-08-19 13:30:00|10979.4|10978.7|10982.9|10982.2|10983.8|10983.1|10978.1|10977.4|617
1629380100000|2021-08-19 13:35:00|10983|10982.3|10975.9|10975.2|10983.7|10983|10974.4|10973.7|734
1629380400000|2021-08-19 13:40:00|10976.2|10975.3|10976.8|10976.1|10978.6|10977.9|10974.3|10973.6|627
1629380700000|2021-08-19 13:45:00|10976.7|10976|10974.9|10974.2|10980.2|10979.5|10974.7|10974|734
1629381000000|2021-08-19 13:50:00|10975.2|10974.5|10976.3|10975.6|10978.8|10978|10974.1|10973.4|669
1629381300000|2021-08-19 13:55:00|10976.4|10975.7|10973.5|10972.5|10977|10976.3|10973.4|10972.4|538
1629381600000|2021-08-19 14:00:00|10973.4|10972.4|10974.6|10973.9|10975.5|10974.8|10969.8|10968.8|833
1629381900000|2021-08-19 14:05:00|10974.5|10973.8|10983.7|10982.7|10984|10983.3|10973.5|10972.8|708
1629382200000|2021-08-19 14:10:00|10983.6|10982.9|10980.7|10980|10984.2|10983.5|10980.5|10979.8|654
1629382500000|2021-08-19 14:15:00|10980.5|10979.8|10979.6|10978.9|10981.7|10981|10977.9|10977.2|557
1629382800000|2021-08-19 14:20:00|10979.4|10978.7|10972.5|10971.8|10980.6|10979.9|10972.5|10971.8|528
1629383100000|2021-08-19 14:25:00|10972.6|10971.9|10973.4|10972.7|10974.6|10973.9|10971.5|10970.8|484
1629383400000|2021-08-19 14:30:00|10973.5|10972.8|10971|10970.3|10974.5|10973.8|10968.4|10967.7|598
1629383700000|2021-08-19 14:35:00|10971.1|10970.4|10968.6|10967.9|10971.2|10970.5|10966.2|10965.4|652
1629384000000|2021-08-19 14:40:00|10968.5|10967.8|10971.7|10971|10972.3|10971.6|10967.9|10967|529
1629384300000|2021-08-19 14:45:00|10971.6|10970.9|10972.1|10971.4|10974.2|10973.5|10970.2|10969.5|461
1629384600000|2021-08-19 14:50:00|10972.2|10971.5|10968.9|10968.2|10973|10972.3|10968.4|10967.6|578
1629384900000|2021-08-19 14:55:00|10969.1|10968.4|10972.7|10972|10974.3|10973.6|10969|10968.3|656
1629385200000|2021-08-19 15:00:00|10972.8|10972.1|10975.7|10975|10976.6|10975.9|10971.5|10970.8|633
1629385500000|2021-08-19 15:05:00|10975.8|10975.1|10974.8|10974.1|10977.3|10976.5|10973.7|10972.9|570
1629385800000|2021-08-19 15:10:00|10974.9|10974.2|10975.6|10974.9|10976.4|10975.7|10974.7|10974|493
1629386100000|2021-08-19 15:15:00|10975.5|10974.8|10975.4|10974.7|10975.7|10975|10973.9|10973.1|458
1629386400000|2021-08-19 15:20:00|10975.5|10974.8|10975.9|10975.2|10976.5|10975.8|10974.8|10974.1|377
1629386700000|2021-08-19 15:25:00|10975.8|10975.1|10972.6|10971.9|10975.9|10975.2|10971.6|10970.9|405
1629387000000|2021-08-19 15:30:00|10972.7|10972|10972.4|10971.7|10973.4|10972.7|10972.3|10971.6|346
1629387300000|2021-08-19 15:35:00|10972.3|10971.6|10971|10970.3|10972.3|10971.6|10970.8|10970.1|356
1629387600000|2021-08-19 15:40:00|10970.9|10970.2|10972.3|10971.6|10972.5|10971.8|10970.6|10969.9|403
1629387900000|2021-08-19 15:45:00|10972.2|10971.5|10974.8|10974.1|10976.5|10975.8|10972.1|10971.4|384
1629388200000|2021-08-19 15:50:00|10974.9|10974.2|10973.6|10972.9|10975.4|10974.7|10973.1|10972.4|277
1629388500000|2021-08-19 15:55:00|10973.7|10973|10975.4|10974.7|10976.1|10975.4|10973.7|10973|277
1629388800000|2021-08-19 16:00:00|10975.5|10974.8|10976.9|10976.2|10978.2|10977.5|10975.5|10974.8|312
1629389100000|2021-08-19 16:05:00|10976.8|10976.1|10977|10976.3|10978.1|10977.4|10976.1|10975.4|249
1629389400000|2021-08-19 16:10:00|10976.9|10976.2|10977|10976.3|10978|10977.3|10976.8|10976.1|211
1629389700000|2021-08-19 16:15:00|10976.8|10976.1|10977.3|10976.6|10977.8|10977.1|10976.3|10975.5|130
1629390000000|2021-08-19 16:20:00|10976.9|10976.2|10977.9|10977.2|10978.2|10977.5|10976.9|10976.2|256
1629390300000|2021-08-19 16:25:00|10978|10977.3|10979.3|10978.6|10979.5|10978.8|10978|10977.3|246
1629390600000|2021-08-19 16:30:00|10979.4|10978.7|10979.2|10978.5|10979.5|10978.8|10978.2|10977.5|242
1629390900000|2021-08-19 16:35:00|10979.3|10978.6|10980|10979.3|10980.8|10980.1|10978.9|10978.1|196
1629391200000|2021-08-19 16:40:00|10979.9|10979.2|10979.8|10979.1|10980.6|10979.9|10979.7|10979|205
1629391500000|2021-08-19 16:45:00|10979.6|10978.9|10979.9|10979.2|10980.1|10979.4|10979.1|10978.4|217
1629391800000|2021-08-19 16:50:00|10980|10979.3|10979.3|10978.6|10980|10979.3|10979|10978.3|147
1629392100000|2021-08-19 16:55:00|10979.2|10978.5|10978.2|10977.5|10979.6|10978.9|10977.9|10977.2|279
1629392400000|2021-08-19 17:00:00|10978.1|10977.4|10977.6|10976.9|10978.9|10978.2|10977.6|10976.9|261
1629392700000|2021-08-19 17:05:00|10977.7|10977|10978|10977.3|10978.3|10977.6|10976.4|10975.7|272
1629393000000|2021-08-19 17:10:00|10978.1|10977.4|10980|10979|10980.7|10980|10978|10977.3|294
1629393300000|2021-08-19 17:15:00|10979.7|10978.7|10982.2|10981.5|10982.4|10981.7|10979.7|10978.7|190
1629393600000|2021-08-19 17:20:00|10982.1|10981.4|10982.6|10981.6|10983.3|10982.6|10981.8|10981.1|243
1629393900000|2021-08-19 17:25:00|10982.4|10981.7|10983.3|10982.6|10983.8|10983|10982.3|10981.6|244
1629394200000|2021-08-19 17:30:00|10983.4|10982.7|10982.8|10981.8|10984|10983|10980.5|10979.8|391
1629394500000|2021-08-19 17:35:00|10982.9|10981.9|10981.8|10981.1|10982.9|10982.2|10981.6|10980.8|275
1629394800000|2021-08-19 17:40:00|10982|10981|10980.5|10979.8|10982.1|10981.4|10980.4|10979.6|199
1629395100000|2021-08-19 17:45:00|10980.6|10979.9|10981.1|10980.4|10981.4|10980.7|10980.6|10979.8|190
1629395400000|2021-08-19 17:50:00|10981.2|10980.5|10981.2|10980.2|10981.6|10980.9|10980.6|10979.9|150
1629395700000|2021-08-19 17:55:00|10981.3|10980.3|10979|10978|10981.4|10980.6|10978.4|10977.4|221
1629396000000|2021-08-19 18:00:00|10978.9|10977.9|10979.8|10978.8|10980.2|10979.3|10978.8|10977.8|213
1629396300000|2021-08-19 18:05:00|10979.9|10978.9|10980.6|10979.6|10980.6|10979.7|10979.3|10978.3|225
1629396600000|2021-08-19 18:10:00|10980.5|10979.5|10981.3|10980.6|10982.1|10981.3|10980.1|10979.1|299
1629396900000|2021-08-19 18:15:00|10981.2|10980.5|10981.6|10980.9|10982.2|10981.4|10980.8|10980|280
1629397200000|2021-08-19 18:20:00|10981.1|10980.4|10981.4|10980.4|10982|10981.2|10980.2|10979.5|210
1629397500000|2021-08-19 18:25:00|10981.3|10980.3|10980.8|10979.8|10982.7|10981.7|10980.7|10979.7|300
1629397800000|2021-08-19 18:30:00|10980.9|10979.9|10978.9|10977.9|10981|10980|10977.8|10977|359
1629398100000|2021-08-19 18:35:00|10978.8|10977.8|10979|10978|10980|10979.1|10978.6|10977.7|274
1629398400000|2021-08-19 18:40:00|10978.9|10977.9|10978.6|10977.9|10979.4|10978.4|10977.7|10976.8|253
1629398700000|2021-08-19 18:45:00|10978.7|10978|10979.1|10978.1|10979.5|10978.6|10977.4|10976.6|319
1629399000000|2021-08-19 18:50:00|10979.2|10978.2|10979.5|10978.8|10979.7|10978.8|10977.6|10976.7|357
1629399300000|2021-08-19 18:55:00|10979.6|10978.6|10979.5|10978.8|10981|10980.2|10979.1|10978.4|358
1629399600000|2021-08-19 19:00:00|10979.6|10978.6|10980.7|10979.7|10980.8|10980|10979.5|10978.6|186
1629399900000|2021-08-19 19:05:00|10980.6|10979.9|10979.6|10978.6|10980.8|10979.9|10979.2|10978.4|203
1629400200000|2021-08-19 19:10:00|10980|10979|10980.8|10979.8|10981.4|10980.5|10979.8|10978.8|189
1629400500000|2021-08-19 19:15:00|10980.7|10979.7|10982.5|10981.5|10982.6|10981.6|10980.7|10979.7|149
1629400800000|2021-08-19 19:20:00|10982.4|10981.4|10981.4|10980.4|10982.5|10981.5|10980.7|10979.8|206
1629401100000|2021-08-19 19:25:00|10981.3|10980.3|10981.2|10980.5|10981.4|10980.6|10980.6|10979.8|106
1629401400000|2021-08-19 19:30:00|10981.1|10980.4|10981.2|10980.5|10981.4|10980.6|10980.6|10979.9|285
1629401700000|2021-08-19 19:35:00|10981.3|10980.3|10980.2|10979.2|10981.5|10980.7|10980|10979.2|214
1629402000000|2021-08-19 19:40:00|10980.3|10979.3|10979.6|10978.6|10980.8|10980|10979.5|10978.5|266
1629402300000|2021-08-19 19:45:00|10979.5|10978.5|10978.9|10977.9|10979.6|10978.7|10978.6|10977.7|251
1629402600000|2021-08-19 19:50:00|10979|10978|10979|10978|10979.3|10978.5|10978.8|10977.9|186
1629402900000|2021-08-19 19:55:00|10978.9|10978.2|10979.1|10978.1|10979.5|10978.6|10978.3|10977.3|360
1629403200000|2021-08-19 20:00:00|10979.2|10978.2|10979|10978|10980.1|10979.1|10978.9|10978|154
1629403500000|2021-08-19 20:05:00|10979.1|10978.1|10978.5|10977.5|10980.1|10979.1|10978.5|10977.5|102
1629403800000|2021-08-19 20:10:00|10978.7|10977.7|10977.6|10976.6|10978.9|10977.9|10977.1|10976.2|136
1629404100000|2021-08-19 20:15:00|10977.5|10976.8|10977.6|10976.6|10977.7|10976.9|10977.3|10976.4|70
1629404400000|2021-08-19 20:20:00|10977.7|10976.7|10977.7|10976.7|10978.4|10977.6|10977.5|10976.6|63
1629404700000|2021-08-19 20:25:00|10977.6|10976.6|10977.7|10976.7|10978.7|10977.7|10977.6|10976.6|114
1629405000000|2021-08-19 20:30:00|10977.8|10976.8|10977.5|10976.5|10977.8|10976.8|10977.1|10976.1|121
1629405300000|2021-08-19 20:35:00|10977.4|10976.7|10977.1|10976.1|10977.6|10976.7|10976.3|10975.3|76
1629405600000|2021-08-19 20:40:00|10977.2|10976.2|10977.1|10976.1|10977.3|10976.3|10976.9|10975.9|110
1629405900000|2021-08-19 20:45:00|10977.2|10976.2|10978.7|10977.7|10978.8|10977.8|10977.2|10976.2|142
1629406200000|2021-08-19 20:50:00|10978.8|10977.8|10978.6|10977.6|10979.2|10978.2|10978.4|10977.4|107
1629406500000|2021-08-19 20:55:00|10978.7|10977.7|10977.8|10975.3|10978.9|10977.7|10976.8|10970.8|234
1629406800000|2021-08-19 21:00:00|10978.4|10972.4|10980.6|10974.6|10980.6|10975.3|10976.1|10970.1|32
1629407100000|2021-08-19 21:05:00|10978.3|10972.3|10980.4|10974.4|10981.5|10975.5|10977.4|10971.4|214
1629407400000|2021-08-19 21:10:00|10980.5|10974.5|10981.1|10975.1|10981.5|10975.5|10975.7|10969.7|247
1629407700000|2021-08-19 21:15:00|10980.9|10974.9|10980.1|10974.1|10981.3|10975.3|10978.3|10972.3|184
1629408000000|2021-08-19 21:20:00|10980.3|10974.3|10981|10975|10981.2|10975.2|10977.5|10971.5|149
1629408300000|2021-08-19 21:25:00|10981.2|10975.2|10980.8|10974.8|10981.4|10975.4|10979.2|10973.2|145
1629408600000|2021-08-19 21:30:00|10981.3|10975.3|10980.6|10974.6|10981.6|10975.6|10979.7|10973.7|203
1629408900000|2021-08-19 21:35:00|10980.2|10974.2|10980.3|10974.3|10981.1|10975.1|10980|10974|179
1629409200000|2021-08-19 21:40:00|10980.2|10974.2|10979.4|10973.4|10980.9|10974.9|10979|10973.3|190
1629409500000|2021-08-19 21:45:00|10979.7|10973.7|10980|10974|10980.2|10974.2|10978.7|10973.5|589
1629409800000|2021-08-19 21:50:00|10980.1|10974.1|10980|10974|10980.3|10974.3|10979.2|10973.5|462
1629410100000|2021-08-19 21:55:00|10980.1|10974.1|10979.6|10973.6|10980.6|10975|10978.4|10973.2|233
1629410400000|2021-08-19 22:00:00|10978.8|10973.1|10978.2|10976.7|10979.1|10977.4|10976.7|10972.4|359
1629410700000|2021-08-19 22:05:00|10978.1|10976.5|10977.5|10976.5|10978.7|10977.4|10977.4|10976.1|176
1629411000000|2021-08-19 22:10:00|10977.9|10976.3|10977|10976|10978.2|10976.6|10977|10975.7|179
1629411300000|2021-08-19 22:15:00|10976.9|10975.9|10976|10975|10977.6|10976.5|10976|10974.7|108
1629411600000|2021-08-19 22:20:00|10975.8|10974.8|10976.1|10974.5|10976.3|10975.1|10974.7|10973.4|232
1629411900000|2021-08-19 22:25:00|10975.9|10974.6|10975.7|10974.7|10976.2|10974.9|10975.5|10974.2|113
1629412200000|2021-08-19 22:30:00|10975.9|10974.9|10976.6|10975.6|10976.7|10975.7|10975.9|10974.9|65
1629412500000|2021-08-19 22:35:00|10976.7|10975.7|10976.7|10975.7|10977.2|10976.1|10976.3|10975.3|96
1629412800000|2021-08-19 22:40:00|10976.6|10975.6|10976.8|10975.8|10977|10975.9|10976.2|10975.2|83
1629413100000|2021-08-19 22:45:00|10976.9|10975.9|10975.4|10974.4|10977.1|10976.1|10975.3|10974.3|98
1629413400000|2021-08-19 22:50:00|10975.3|10974.3|10977.2|10976.2|10977.3|10976.3|10975.3|10974.3|97
1629413700000|2021-08-19 22:55:00|10977.3|10976.3|10976.4|10975.4|10977.7|10976.7|10975.8|10974.8|126
1629414000000|2021-08-19 23:00:00|10976.5|10975.5|10977.7|10976.7|10977.9|10977|10976.5|10975.5|104
1629414300000|2021-08-19 23:05:00|10977.8|10976.8|10977.7|10976.7|10978.4|10977.4|10977.6|10976.6|83
1629414600000|2021-08-19 23:10:00|10977.6|10976.6|10977.5|10976.5|10977.8|10977|10977|10976|92
1629414900000|2021-08-19 23:15:00|10977.7|10976.7|10977.2|10976.2|10977.8|10977|10977.1|10976.1|94
1629415200000|2021-08-19 23:20:00|10977.1|10976.1|10977|10976|10977.2|10976.4|10976.8|10975.8|79
1629415500000|2021-08-19 23:25:00|10977.1|10976.4|10977.6|10976.6|10978|10977|10976.5|10975.5|154
1629415800000|2021-08-19 23:30:00|10977.7|10976.7|10978.3|10977.3|10978.4|10977.4|10977|10976.1|149
1629416100000|2021-08-19 23:35:00|10978.2|10977.2|10977.2|10976.2|10978.2|10977.2|10977.2|10976.2|122
1629416400000|2021-08-19 23:40:00|10977.5|10976.5|10978.9|10977.9|10979|10978|10977.5|10976.5|140
1629416700000|2021-08-19 23:45:00|10978.7|10978|10978.5|10977.5|10979|10978|10977.8|10976.8|111
1629417000000|2021-08-19 23:50:00|10978.4|10977.4|10976.7|10975.7|10978.5|10977.6|10976.2|10975.2|120
1629417300000|2021-08-19 23:55:00|10976.5|10975.8|10977.7|10976.7|10978|10977.1|10975.4|10974.6|172
1629417600000|2021-08-20 00:00:00|10977.8|10976.8|10980.1|10979.4|10980.8|10979.8|10977.7|10976.7|358
1629417900000|2021-08-20 00:05:00|10980.2|10979.2|10983.2|10982.2|10984.5|10983.5|10980.2|10979.2|387
1629418200000|2021-08-20 00:10:00|10983.1|10982.1|10983.6|10982.6|10985.1|10984.1|10982.7|10981.8|313
1629418500000|2021-08-20 00:15:00|10983.7|10982.7|10983.8|10982.8|10985.2|10984.3|10981.6|10980.7|348
1629418800000|2021-08-20 00:20:00|10983.7|10982.7|10983|10982|10984.9|10984|10982.4|10981.6|290
1629419100000|2021-08-20 00:25:00|10983.1|10982.1|10985.7|10984.7|10985.8|10984.8|10982.3|10981.4|270
1629419400000|2021-08-20 00:30:00|10985.8|10984.8|10987|10986.3|10988.2|10987.5|10985.8|10984.8|377
1629419700000|2021-08-20 00:35:00|10987.1|10986.4|10987.6|10986.6|10988.2|10987.2|10986.3|10985.5|260
1629420000000|2021-08-20 00:40:00|10987.5|10986.9|10986.8|10985.8|10988.2|10987.2|10985.4|10984.5|234
1629420300000|2021-08-20 00:45:00|10986.7|10985.7|10985.2|10984.2|10986.8|10985.8|10984.3|10983.5|259
1629420600000|2021-08-20 00:50:00|10985|10984.3|10986.7|10985.7|10989|10988.3|10984.9|10983.9|511
1629420900000|2021-08-20 00:55:00|10987.2|10986.2|10985|10984|10987.2|10986.2|10983.6|10982.6|386
1629421200000|2021-08-20 01:00:00|10985.1|10984.1|10984.8|10983.8|10985.2|10984.3|10983.2|10982.2|268
1629421500000|2021-08-20 01:05:00|10984.6|10983.9|10980.7|10979.7|10984.7|10983.9|10980.4|10979.5|281
1629421800000|2021-08-20 01:10:00|10980.5|10979.8|10982.7|10981.7|10982.7|10981.8|10980.1|10979.1|194
1629422100000|2021-08-20 01:15:00|10982.6|10981.6|10979.1|10978.4|10983.2|10982.2|10978|10977.2|316
1629422400000|2021-08-20 01:20:00|10979.2|10978.5|10980.3|10979.6|10981.3|10980.5|10977.9|10977.1|334
1629422700000|2021-08-20 01:25:00|10980.2|10979.5|10980|10979|10980.8|10980|10979.2|10978.3|243
1629423000000|2021-08-20 01:30:00|10979.8|10978.8|10976.9|10976.2|10979.8|10979|10976.7|10975.9|395
1629423300000|2021-08-20 01:35:00|10977|10976.3|10970.4|10969.4|10977.7|10976.8|10969.6|10968.7|573
1629423600000|2021-08-20 01:40:00|10970.3|10969.3|10966.5|10965.8|10971.3|10970.5|10966|10965.3|598
1629423900000|2021-08-20 01:45:00|10966.4|10965.7|10964.6|10963.9|10966.4|10965.7|10963.7|10962.7|585
1629424200000|2021-08-20 01:50:00|10964.7|10963.7|10968.3|10967.6|10969.2|10968.2|10964.4|10963.4|425
1629424500000|2021-08-20 01:55:00|10968.4|10967.7|10970.5|10969.5|10971|10970.1|10967.8|10966.8|406
1629424800000|2021-08-20 02:00:00|10970.4|10969.7|10973.6|10972.6|10973.8|10972.8|10969.3|10968.3|435
1629425100000|2021-08-20 02:05:00|10973.5|10972.5|10973.5|10972.5|10974.4|10973.6|10971.6|10970.8|311
1629425400000|2021-08-20 02:10:00|10973.4|10972.4|10974.2|10973.2|10975.4|10974.4|10973.4|10972.4|324
1629425700000|2021-08-20 02:15:00|10974.1|10973.1|10974.2|10973.2|10975.2|10974.5|10973|10972.2|298
1629426000000|2021-08-20 02:20:00|10974.1|10973.4|10974.1|10973.1|10974.7|10973.8|10973|10972.2|243
1629426300000|2021-08-20 02:25:00|10974.2|10973.2|10975.4|10974.4|10976.2|10975.3|10973.5|10972.6|224
1629426600000|2021-08-20 02:30:00|10975.5|10974.5|10975.1|10974.1|10975.6|10974.9|10974|10973.1|246
1629426900000|2021-08-20 02:35:00|10974.6|10973.9|10974.7|10973.7|10975.2|10974.2|10972.8|10971.9|246
1629427200000|2021-08-20 02:40:00|10974.9|10974|10973|10972|10975.4|10974.5|10972.7|10971.9|244
1629427500000|2021-08-20 02:45:00|10972.9|10972.2|10973|10972|10974|10973|10972.2|10971.3|216
1629427800000|2021-08-20 02:50:00|10973.1|10972.1|10972.3|10971.3|10973.3|10972.5|10971.4|10970.6|202
1629428100000|2021-08-20 02:55:00|10972.2|10971.2|10971.8|10970.8|10973.3|10972.4|10971.1|10970.3|229
1629428400000|2021-08-20 03:00:00|10971.9|10970.9|10974.8|10973.8|10975.2|10974.4|10971|10970|314
1629428700000|2021-08-20 03:05:00|10974.9|10973.9|10976.2|10975.5|10976.5|10975.6|10974.3|10973.3|215
1629429000000|2021-08-20 03:10:00|10976.1|10975.4|10977.4|10976.4|10977.9|10977.1|10975.9|10974.9|191
1629429300000|2021-08-20 03:15:00|10977.3|10976.3|10976|10975|10977.9|10976.9|10975.9|10975|251
1629429600000|2021-08-20 03:20:00|10975.8|10975.1|10976.6|10975.6|10976.8|10975.9|10974.1|10973.3|230
1629429900000|2021-08-20 03:25:00|10976.7|10975.7|10975.9|10974.9|10976.8|10975.9|10975.5|10974.7|187
1629430200000|2021-08-20 03:30:00|10975.8|10974.8|10975.2|10974.2|10976.4|10975.5|10974.3|10973.5|233
1629430500000|2021-08-20 03:35:00|10975.1|10974.1|10975.4|10974.4|10976|10975|10974.1|10973.3|251
1629430800000|2021-08-20 03:40:00|10975.3|10974.3|10974.5|10973.5|10976|10975|10973.8|10972.8|168
1629431100000|2021-08-20 03:45:00|10974.2|10973.2|10975.2|10974.2|10975.2|10974.2|10973.9|10972.9|186
1629431400000|2021-08-20 03:50:00|10975.1|10974.1|10975.2|10974.2|10975.3|10974.4|10973.9|10973|199
1629431700000|2021-08-20 03:55:00|10975.1|10974.1|10975.6|10974.9|10976.4|10975.4|10974.3|10973.4|214
1629432000000|2021-08-20 04:00:00|10975.8|10974.8|10975.1|10974.1|10976.7|10975.9|10974.8|10974.1|173
1629432300000|2021-08-20 04:05:00|10975|10974.3|10976.8|10975.8|10977.2|10976.2|10974.9|10974.1|146
1629432600000|2021-08-20 04:10:00|10976.7|10975.7|10976.1|10975.4|10977.1|10976.2|10975.6|10974.8|184
1629432900000|2021-08-20 04:15:00|10976.2|10975.2|10975.6|10974.9|10977|10976.1|10975.6|10974.8|151
1629433200000|2021-08-20 04:20:00|10975.8|10974.8|10974.8|10973.8|10976.3|10975.6|10974.6|10973.8|134
1629433500000|2021-08-20 04:25:00|10974.6|10973.9|10973.6|10972.6|10974.8|10974|10973.1|10972.2|244
1629433800000|2021-08-20 04:30:00|10973.5|10972.5|10972.5|10971.8|10973.9|10973|10972|10971.2|162
1629434100000|2021-08-20 04:35:00|10972.6|10971.9|10971.4|10970.7|10972.6|10971.9|10971|10970.3|176
1629434400000|2021-08-20 04:40:00|10971.5|10970.8|10972.5|10971.5|10972.8|10971.9|10971|10970.2|165
1629434700000|2021-08-20 04:45:00|10972.4|10971.7|10972.3|10971.6|10973.1|10972.2|10972.2|10971.3|182
1629435000000|2021-08-20 04:50:00|10972.4|10971.7|10973|10972|10973.1|10972.3|10972.1|10971.4|148
1629435300000|2021-08-20 04:55:00|10973.1|10972.1|10975.2|10974.5|10975.3|10974.5|10972.7|10971.8|166
1629435600000|2021-08-20 05:00:00|10975.1|10974.4|10971.7|10970.7|10975.4|10974.6|10971.1|10970.4|240
1629435900000|2021-08-20 05:05:00|10971.3|10970.6|10970.5|10969.5|10971.8|10970.9|10968.4|10967.5|366
1629436200000|2021-08-20 05:10:00|10970.6|10969.6|10970.9|10970.2|10972|10971.2|10970.3|10969.5|188
1629436500000|2021-08-20 05:15:00|10971.6|10970.6|10966.9|10966.2|10971.9|10971|10966.9|10966|403
1629436800000|2021-08-20 05:20:00|10967.1|10966.1|10964.9|10964.2|10968|10967.2|10964.9|10963.9|367
1629437100000|2021-08-20 05:25:00|10964.8|10964.1|10964|10963|10965.2|10964.4|10962.7|10961.7|236
1629437400000|2021-08-20 05:30:00|10963.9|10962.9|10966|10965.3|10966.5|10965.7|10963.9|10962.9|243
1629437700000|2021-08-20 05:35:00|10966.1|10965.4|10967|10966|10967.1|10966.4|10964.9|10963.9|264
1629438000000|2021-08-20 05:40:00|10966.6|10965.9|10966.2|10965.2|10967.1|10966.3|10965.5|10964.7|231
1629438300000|2021-08-20 05:45:00|10966.1|10965.1|10966.9|10965.9|10968.4|10967.6|10966.1|10965.1|269
1629438600000|2021-08-20 05:50:00|10966.8|10965.8|10968.2|10967.2|10969|10968.1|10966.8|10965.8|354
1629438900000|2021-08-20 05:55:00|10968.3|10967.3|10970|10969|10970.3|10969.5|10968.1|10967.2|296
1629439200000|2021-08-20 06:00:00|10969.8|10968.8|10971.1|10970.4|10974.6|10973.6|10969.3|10968.3|493
1629439500000|2021-08-20 06:05:00|10971|10970.3|10970.5|10969.5|10971.5|10970.6|10969.1|10968.3|402
1629439800000|2021-08-20 06:10:00|10970.4|10969.4|10972.8|10971.8|10972.8|10971.8|10970|10969|305
1629440100000|2021-08-20 06:15:00|10972.9|10971.9|10971.2|10970.2|10973.1|10972.1|10970.7|10969.8|272
1629440400000|2021-08-20 06:20:00|10971.1|10970.1|10969.7|10968.7|10972.5|10971.5|10968.7|10967.7|298
1629440700000|2021-08-20 06:25:00|10969.6|10968.6|10970.6|10969.6|10970.7|10969.8|10968.8|10967.8|236
1629441000000|2021-08-20 06:30:00|10970.5|10969.5|10968.1|10967.1|10971.2|10970.2|10967.3|10966.3|282
1629441300000|2021-08-20 06:35:00|10968|10967|10967.4|10966.4|10968.1|10967.1|10965.8|10965|291
1629441600000|2021-08-20 06:40:00|10967.6|10966.9|10968.5|10967.8|10968.8|10967.9|10966.6|10965.9|261
1629441900000|2021-08-20 06:45:00|10968.7|10967.7|10963.5|10962.8|10968.7|10967.9|10961.7|10960.7|466
1629442200000|2021-08-20 06:50:00|10963.7|10962.7|10967.9|10966.9|10968.5|10967.5|10963|10962|304
1629442500000|2021-08-20 06:55:00|10968|10967|10966.9|10965.9|10969.6|10968.9|10966.9|10965.9|390
1629442800000|2021-08-20 07:00:00|10966.8|10965.8|10970.2|10969.2|10970.7|10969.7|10964.7|10964|755
1629443100000|2021-08-20 07:05:00|10970.1|10969.1|10968.1|10967.1|10971.2|10970.4|10968.1|10967.1|482
1629443400000|2021-08-20 07:10:00|10968.2|10967.2|10969.8|10968.8|10972|10971.1|10965.9|10965.1|488
1629443700000|2021-08-20 07:15:00|10969.7|10969|10968.8|10967.8|10971|10970.2|10968.5|10967.6|321
1629444000000|2021-08-20 07:20:00|10968.7|10967.7|10965.3|10964.3|10968.8|10967.9|10964.8|10964|401
1629444300000|2021-08-20 07:25:00|10965.1|10964.1|10962.6|10961.6|10965.9|10965.2|10961.8|10961|686
1629444600000|2021-08-20 07:30:00|10962.5|10961.5|10964|10963|10967|10966.2|10961.4|10960.5|547
1629444900000|2021-08-20 07:35:00|10964.1|10963.1|10960.3|10959.3|10965.7|10964.8|10959|10958.3|517
1629445200000|2021-08-20 07:40:00|10960.4|10959.4|10960.6|10959.6|10961.1|10960.1|10957.5|10956.5|524
1629445500000|2021-08-20 07:45:00|10960.4|10959.4|10959|10958|10960.8|10960|10958.2|10957.2|390
1629445800000|2021-08-20 07:50:00|10958.9|10958.2|10962.4|10961.4|10964.4|10963.5|10958.9|10958.1|512
1629446100000|2021-08-20 07:55:00|10962.7|10961.7|10962|10961|10963.8|10962.9|10960.1|10959.3|482
1629446400000|2021-08-20 08:00:00|10962.1|10961.1|10963.6|10962.9|10965.8|10965.1|10961.7|10960.9|553
1629446700000|2021-08-20 08:05:00|10963.7|10962.7|10960.9|10959.9|10964.7|10963.7|10960.5|10959.7|434
1629447000000|2021-08-20 08:10:00|10960.8|10959.8|10960.8|10959.8|10963|10962.3|10960|10959.1|380
1629447300000|2021-08-20 08:15:00|10960.6|10959.9|10962.8|10962.1|10963.4|10962.6|10960.4|10959.7|374
1629447600000|2021-08-20 08:20:00|10962.9|10961.9|10961.6|10960.6|10963.7|10962.8|10961.1|10960.2|401
1629447900000|2021-08-20 08:25:00|10961.5|10960.5|10964.8|10964.1|10965.6|10964.8|10961|10960.2|448
1629448200000|2021-08-20 08:30:00|10964.9|10963.9|10967.4|10966.7|10967.7|10967|10963.7|10962.8|405
1629448500000|2021-08-20 08:35:00|10967.3|10966.6|10967.2|10966.2|10968.4|10967.5|10966.6|10965.8|307
1629448800000|2021-08-20 08:40:00|10967.1|10966.1|10968.5|10967.5|10970.5|10969.5|10966.3|10965.5|338
1629449100000|2021-08-20 08:45:00|10968.3|10967.3|10969.5|10968.8|10970.6|10969.6|10968.2|10967.2|411
1629449400000|2021-08-20 08:50:00|10969.4|10968.4|10970.9|10970.2|10971.2|10970.5|10968.7|10967.8|357
1629449700000|2021-08-20 08:55:00|10971|10970.3|10968.6|10967.6|10971.7|10971|10968.1|10967.2|408
1629450000000|2021-08-20 09:00:00|10968.5|10967.5|10967.7|10967|10969.9|10969|10967.2|10966.2|368
1629450300000|2021-08-20 09:05:00|10967.6|10966.9|10966.9|10965.9|10968.3|10967.4|10965.6|10964.8|324
1629450600000|2021-08-20 09:10:00|10966.7|10966|10964.9|10964.2|10966.8|10966.1|10964.1|10963.2|293
1629450900000|2021-08-20 09:15:00|10965|10964.3|10967|10966.3|10967|10966.3|10964.2|10963.3|306
1629451200000|2021-08-20 09:20:00|10966.9|10966.2|10964.8|10964.1|10967.7|10966.8|10964.3|10963.5|305
1629451500000|2021-08-20 09:25:00|10964.7|10964|10966.3|10965.6|10966.6|10965.9|10963.5|10962.8|300
1629451800000|2021-08-20 09:30:00|10966.4|10965.7|10965.8|10965.1|10966.5|10965.7|10964.6|10963.7|349
1629452100000|2021-08-20 09:35:00|10965.7|10965|10968.4|10967.4|10968.6|10967.8|10965.4|10964.5|300
1629452400000|2021-08-20 09:40:00|10968.3|10967.6|10968|10967.3|10969.5|10968.7|10967|10966.3|261
1629452700000|2021-08-20 09:45:00|10968.2|10967.2|10966.7|10966|10968.3|10967.5|10966|10965.2|212
1629453000000|2021-08-20 09:50:00|10966.9|10965.9|10963.9|10963.2|10966.9|10966.2|10963.6|10962.9|260
1629453300000|2021-08-20 09:55:00|10964|10963.3|10965.1|10964.4|10965.3|10964.4|10962.7|10962|399
1629453600000|2021-08-20 10:00:00|10965.2|10964.2|10961.5|10960.8|10965.4|10964.6|10961.5|10960.8|319
1629453900000|2021-08-20 10:05:00|10961.6|10960.9|10962.7|10962|10963.6|10962.8|10961.1|10960.3|369
1629454200000|2021-08-20 10:10:00|10962.8|10961.8|10964.3|10963.3|10965.1|10964.2|10962.3|10961.5|317
1629454500000|2021-08-20 10:15:00|10964.2|10963.2|10964.8|10963.8|10965.2|10964.5|10963.7|10962.9|196
1629454800000|2021-08-20 10:20:00|10964.5|10963.5|10961.5|10960.8|10964.5|10963.6|10961.2|10960.4|322
1629455100000|2021-08-20 10:25:00|10961.4|10960.7|10960.3|10959.3|10963.1|10962.1|10959.1|10958.3|286
1629455400000|2021-08-20 10:30:00|10960.2|10959.2|10963.6|10962.9|10964.2|10963.4|10959.5|10958.6|319
1629455700000|2021-08-20 10:35:00|10963.8|10962.8|10962.7|10962|10964.9|10964|10962.5|10961.6|292
1629456000000|2021-08-20 10:40:00|10962.8|10962.1|10962.7|10962|10962.9|10962.1|10961.4|10960.6|195
1629456300000|2021-08-20 10:45:00|10962.6|10961.9|10964|10963|10965.2|10964.4|10962.4|10961.6|252
1629456600000|2021-08-20 10:50:00|10964.1|10963.1|10962.9|10961.9|10964.7|10964|10962.7|10961.9|143
1629456900000|2021-08-20 10:55:00|10963|10962|10963.4|10962.4|10963.5|10962.7|10961.7|10960.9|268
1629457200000|2021-08-20 11:00:00|10963.1|10962.2|10962.2|10961.5|10963.3|10962.4|10961.1|10960.2|329
1629457500000|2021-08-20 11:05:00|10961.8|10961.1|10961.1|10960.4|10963.8|10963.1|10960.8|10960|365
1629457800000|2021-08-20 11:10:00|10961|10960.3|10963.8|10963.1|10964.1|10963.4|10961|10960.3|271
1629458100000|2021-08-20 11:15:00|10963.7|10963|10968.2|10967.5|10968.4|10967.5|10963.4|10962.7|172
1629458400000|2021-08-20 11:20:00|10968.3|10967.3|10969.7|10969|10970.8|10970.1|10967.9|10967.2|366
1629458700000|2021-08-20 11:25:00|10969.8|10969.1|10969.5|10968.5|10969.9|10969.1|10967.3|10966.4|335
1629459000000|2021-08-20 11:30:00|10969.7|10968.7|10969.9|10968.9|10970.2|10969.2|10968.3|10967.5|218
1629459300000|2021-08-20 11:35:00|10970|10969|10970.2|10969.5|10970.7|10969.8|10969.8|10968.9|222
1629459600000|2021-08-20 11:40:00|10970.4|10969.4|10973.9|10972.9|10975.7|10974.7|10970.4|10969.4|309
1629459900000|2021-08-20 11:45:00|10974|10973.3|10972.3|10971.3|10974.7|10973.8|10971.4|10970.6|264
1629460200000|2021-08-20 11:50:00|10972.4|10971.4|10970.4|10969.4|10973.1|10972.4|10970.2|10969.3|262
1629460500000|2021-08-20 11:55:00|10970.5|10969.5|10969.9|10969.2|10971.7|10970.9|10969.5|10968.8|249
1629460800000|2021-08-20 12:00:00|10970.2|10969.5|10969.3|10968.6|10970.5|10969.8|10968|10967.2|267
1629461100000|2021-08-20 12:05:00|10969.2|10968.5|10966.8|10965.8|10969.4|10968.5|10966.6|10965.7|262
1629461400000|2021-08-20 12:10:00|10966.9|10965.9|10965.8|10965.1|10967.5|10966.6|10965.8|10965.1|246
1629461700000|2021-08-20 12:15:00|10965.9|10965.2|10969.4|10968.4|10969.6|10968.6|10965.8|10965.1|270
1629462000000|2021-08-20 12:20:00|10969.6|10968.9|10969.5|10968.8|10972.8|10971.8|10969|10968|375
1629462300000|2021-08-20 12:25:00|10969.7|10968.7|10969.4|10968.4|10970.6|10969.7|10968.8|10967.8|229
1629462600000|2021-08-20 12:30:00|10969.5|10968.5|10970|10969|10970.1|10969.2|10967.3|10966.5|360
1629462900000|2021-08-20 12:35:00|10969.9|10968.9|10971.7|10970.7|10972.6|10971.9|10969.6|10968.9|385
1629463200000|2021-08-20 12:40:00|10971.6|10970.6|10972.6|10971.6|10973.2|10972.2|10970.4|10969.5|308
1629463500000|2021-08-20 12:45:00|10972.5|10971.5|10971.5|10970.5|10972.6|10971.6|10970.3|10969.6|311
1629463800000|2021-08-20 12:50:00|10971.4|10970.4|10973.1|10972.4|10973.3|10972.6|10969.8|10969|334
1629464100000|2021-08-20 12:55:00|10973.4|10972.7|10978.2|10977.5|10978.2|10977.5|10972.7|10971.8|409
1629464400000|2021-08-20 13:00:00|10978|10977.3|10981.5|10980.8|10982.2|10981.5|10978|10977.3|464
1629464700000|2021-08-20 13:05:00|10981.6|10980.9|10979.7|10979|10983.2|10982.3|10979.3|10978.5|663
1629465000000|2021-08-20 13:10:00|10979.6|10978.7|10981.1|10980.4|10981.3|10980.4|10977.5|10976.7|473
1629465300000|2021-08-20 13:15:00|10981.5|10980.1|10983.5|10982.8|10986|10985.3|10980.9|10979.9|557
1629465600000|2021-08-20 13:20:00|10983.8|10983.1|10980.7|10980|10985|10984.2|10980.1|10979.4|418
1629465900000|2021-08-20 13:25:00|10980.6|10979.9|10977|10976.3|10981.4|10980.6|10975.4|10974.7|444
1629466200000|2021-08-20 13:30:00|10977.2|10976.2|10977.5|10976.8|10978|10977.1|10973.7|10972.8|869
1629466500000|2021-08-20 13:35:00|10977.6|10976.9|10977.5|10976.8|10981.1|10980.2|10977|10976.1|706
1629466800000|2021-08-20 13:40:00|10977.6|10976.9|10980.2|10979.5|10980.9|10980|10975.1|10974.1|739
1629467100000|2021-08-20 13:45:00|10980.3|10979.3|10985.1|10984.4|10987.2|10986.2|10979.7|10979|872
1629467400000|2021-08-20 13:50:00|10985|10984.3|10983.3|10982.6|10985.9|10985.2|10981.6|10980.7|572
1629467700000|2021-08-20 13:55:00|10983.1|10982.4|10983.4|10982.4|10986.1|10985.3|10982.5|10981.7|505
1629468000000|2021-08-20 14:00:00|10983.5|10982.5|10985.6|10984.9|10987|10986.2|10983.2|10982.3|743
1629468300000|2021-08-20 14:05:00|10985.8|10984.8|10983.6|10982.6|10986.8|10985.9|10982.2|10981.2|528
1629468600000|2021-08-20 14:10:00|10983.8|10983.1|10984.5|10983.8|10984.8|10984|10982.3|10981.3|398
1629468900000|2021-08-20 14:15:00|10984.6|10983.6|10985.6|10984.9|10986.9|10986.1|10983.6|10982.9|479
1629469200000|2021-08-20 14:20:00|10985.7|10984.7|10985.4|10984.4|10988.1|10987.4|10984.8|10984|569
1629469500000|2021-08-20 14:25:00|10985.2|10984.5|10985.8|10984.8|10986.7|10986|10984.2|10983.4|438
1629469800000|2021-08-20 14:30:00|10985.7|10985|10987|10986.3|10987.8|10987|10985.6|10984.8|432
1629470100000|2021-08-20 14:35:00|10987.1|10986.4|10986|10985|10988.2|10987.5|10984.2|10983.4|511
1629470400000|2021-08-20 14:40:00|10985.9|10985.3|10982.1|10981.4|10986.6|10985.8|10981.7|10981|464
1629470700000|2021-08-20 14:45:00|10982.3|10981.3|10980.3|10979.6|10982.9|10982|10979.8|10978.9|422
1629471000000|2021-08-20 14:50:00|10980.4|10979.7|10981.7|10980.7|10982|10981.1|10979.2|10978.4|383
1629471300000|2021-08-20 14:55:00|10981.8|10980.8|10980.6|10979.9|10982.3|10981.4|10979.1|10978.4|362
1629471600000|2021-08-20 15:00:00|10980.7|10980|10981.7|10981|10982.7|10982|10980.1|10979.4|347
1629471900000|2021-08-20 15:05:00|10981.8|10981.1|10983.1|10982.4|10984.4|10983.4|10981.2|10980.2|438
1629472200000|2021-08-20 15:10:00|10983|10982.3|10984|10983.3|10984.3|10983.6|10981.9|10981.2|342
1629472500000|2021-08-20 15:15:00|10984.1|10983.1|10982|10981|10984.4|10983.6|10981.9|10980.9|287
1629472800000|2021-08-20 15:20:00|10981.9|10980.9|10981.7|10981|10983.7|10983|10981.4|10980.7|284
1629473100000|2021-08-20 15:25:00|10981.8|10981.1|10979.7|10979|10982|10981.2|10979.4|10978.6|306
1629473400000|2021-08-20 15:30:00|10979.8|10979.1|10980.1|10979.4|10980.6|10979.7|10979.4|10978.6|196
1629473700000|2021-08-20 15:35:00|10980.2|10979.5|10980.4|10979.7|10982.3|10981.6|10980|10979.1|317
1629474000000|2021-08-20 15:40:00|10980.5|10979.8|10979.7|10979|10981.4|10980.7|10979.6|10978.9|231
1629474300000|2021-08-20 15:45:00|10979.8|10979.1|10979.3|10978.6|10980.9|10980.1|10978.7|10977.8|184
1629474600000|2021-08-20 15:50:00|10979.5|10978.5|10977.1|10976.1|10980.3|10979.4|10976.9|10976.1|221
1629474900000|2021-08-20 15:55:00|10976.9|10976.2|10977.2|10976.5|10977.6|10976.8|10976.4|10975.7|274
1629475200000|2021-08-20 16:00:00|10977.3|10976.6|10976.6|10975.6|10977.6|10976.9|10975.7|10974.7|298
1629475500000|2021-08-20 16:05:00|10976.5|10975.5|10975.8|10975.1|10976.5|10975.7|10975.4|10974.5|227
1629475800000|2021-08-20 16:10:00|10975.9|10975.2|10979.4|10978.7|10979.7|10978.8|10975.6|10974.8|313
1629476100000|2021-08-20 16:15:00|10979.5|10978.5|10978.7|10978|10979.8|10979|10977.8|10976.9|372
1629476400000|2021-08-20 16:20:00|10978.8|10978.1|10979|10978|10979.3|10978.5|10978.3|10977.4|219
1629476700000|2021-08-20 16:25:00|10978.9|10977.9|10977.5|10976.5|10979|10978.2|10976|10975.3|218
1629477000000|2021-08-20 16:30:00|10977.4|10976.7|10976.9|10975.9|10978.6|10977.8|10976.7|10975.7|175
1629477300000|2021-08-20 16:35:00|10977.1|10976.1|10978.5|10977.8|10978.8|10978.1|10976.9|10976|144
1629477600000|2021-08-20 16:40:00|10978.6|10977.6|10979.6|10978.9|10980.3|10979.4|10978.6|10977.6|131
1629477900000|2021-08-20 16:45:00|10979.5|10978.8|10980.7|10980|10981|10980.3|10979|10978.3|232
1629478200000|2021-08-20 16:50:00|10980.6|10979.9|10980.6|10979.9|10980.8|10980|10979.6|10978.7|221
1629478500000|2021-08-20 16:55:00|10980.7|10979.7|10981.8|10980.8|10982.6|10981.8|10980.4|10979.6|337
1629478800000|2021-08-20 17:00:00|10981.7|10981|10981.8|10981.1|10982.3|10981.5|10981.2|10980.3|228
1629479100000|2021-08-20 17:05:00|10981.9|10981.2|10981.8|10981.1|10982.5|10981.7|10981.4|10980.6|102
1629479400000|2021-08-20 17:10:00|10982|10981|10982.9|10982.2|10983.6|10982.8|10981.7|10980.8|210
1629479700000|2021-08-20 17:15:00|10983|10982.3|10984.1|10983.4|10984.3|10983.5|10982.9|10982.2|170
1629480000000|2021-08-20 17:20:00|10984.2|10983.5|10984.7|10984|10985.4|10984.6|10984|10983.2|202
1629480300000|2021-08-20 17:25:00|10984.9|10983.9|10984.2|10983.5|10984.9|10984|10983.6|10982.9|248
1629480600000|2021-08-20 17:30:00|10984.3|10983.6|10984.6|10983.9|10984.9|10984.2|10983.9|10983.2|206
1629480900000|2021-08-20 17:35:00|10984.5|10983.8|10984.9|10983.9|10985.3|10984.5|10984.2|10983.4|226
1629481200000|2021-08-20 17:40:00|10985|10984|10985.1|10984.4|10985.4|10984.5|10984.5|10983.8|69
1629481500000|2021-08-20 17:45:00|10985.2|10984.5|10983.5|10982.8|10985.2|10984.5|10983.4|10982.7|112
1629481800000|2021-08-20 17:50:00|10983.8|10983.1|10983.2|10982.5|10984.2|10983.4|10982.7|10981.7|226
1629482100000|2021-08-20 17:55:00|10983.3|10982.6|10983.4|10982.4|10983.4|10982.6|10981.9|10981.1|181
1629482400000|2021-08-20 18:00:00|10983.3|10982.3|10984.1|10983.4|10984.2|10983.4|10982.4|10981.6|167
1629482700000|2021-08-20 18:05:00|10984.4|10983.7|10983.7|10982.7|10985|10984.3|10983.6|10982.6|238
1629483000000|2021-08-20 18:10:00|10983.5|10982.8|10983.6|10982.9|10984|10983.3|10983.1|10982.1|207
1629483300000|2021-08-20 18:15:00|10983.2|10982.5|10984.2|10983.5|10984.5|10983.6|10983.1|10982.4|78
1629483600000|2021-08-20 18:20:00|10984.3|10983.6|10983.6|10982.9|10984.6|10983.8|10983.6|10982.7|169
1629483900000|2021-08-20 18:25:00|10983.7|10983|10983.5|10982.8|10984.4|10983.6|10983.4|10982.6|167
1629484200000|2021-08-20 18:30:00|10983.4|10982.7|10982.4|10981.4|10983.7|10982.9|10981.8|10981|173
1629484500000|2021-08-20 18:35:00|10982.3|10981.3|10981.2|10980.5|10982.3|10981.5|10981.1|10980.3|143
1629484800000|2021-08-20 18:40:00|10981.1|10980.4|10981.2|10980.5|10981.8|10981.1|10981.1|10980.2|127
1629485100000|2021-08-20 18:45:00|10981.1|10980.4|10981.8|10981.1|10982|10981.3|10981.1|10980.4|126
1629485400000|2021-08-20 18:50:00|10981.7|10981|10981.8|10981.1|10982.1|10981.3|10981.7|10981|128
1629485700000|2021-08-20 18:55:00|10981.9|10981.2|10981.1|10980.4|10982.2|10981.5|10980.6|10979.8|143
1629486000000|2021-08-20 19:00:00|10981|10980.3|10981.3|10980.3|10982|10981.1|10981|10980|206
1629486300000|2021-08-20 19:05:00|10981.2|10980.5|10981.7|10981|10982.3|10981.3|10981.2|10980.3|132
1629486600000|2021-08-20 19:10:00|10981.6|10980.9|10981.8|10981.1|10982|10981.3|10981|10980.3|102
1629486900000|2021-08-20 19:15:00|10981.9|10980.9|10981|10980|10982|10981.1|10980.8|10979.9|157
1629487200000|2021-08-20 19:20:00|10981.1|10980.1|10981.2|10980.5|10981.5|10980.7|10980.3|10979.4|300
1629487500000|2021-08-20 19:25:00|10981.3|10980.3|10981.8|10980.8|10981.8|10981|10981.2|10980.3|112
1629487800000|2021-08-20 19:30:00|10981.5|10980.9|10981.3|10980.3|10982.1|10981.2|10981|10980.1|119
1629488100000|2021-08-20 19:35:00|10981.5|10980.5|10982|10981|10982.1|10981.3|10981.4|10980.4|104
1629488400000|2021-08-20 19:40:00|10982.1|10981.1|10981.8|10980.8|10982.2|10981.3|10981.6|10980.7|115
1629488700000|2021-08-20 19:45:00|10981.9|10981.1|10982.4|10981.7|10982.6|10981.8|10981.7|10980.9|59
1629489000000|2021-08-20 19:50:00|10982.5|10981.5|10982.3|10981.6|10982.8|10981.8|10982.2|10981.3|169
1629489300000|2021-08-20 19:55:00|10982.4|10981.4|10978.5|10977.8|10982.5|10981.6|10978.5|10977.6|392
1629489600000|2021-08-20 20:00:00|10978.3|10977.6|10978.3|10977.3|10978.6|10977.6|10976.6|10975.6|266
1629489900000|2021-08-20 20:05:00|10978.6|10977.6|10978.5|10977.5|10978.9|10977.9|10978.2|10977.2|153
1629490200000|2021-08-20 20:10:00|10978.4|10977.4|10979.5|10978.5|10979.8|10978.8|10978.3|10977.3|189
1629490500000|2021-08-20 20:15:00|10979.4|10978.4|10980.3|10979.3|10980.3|10979.3|10979.2|10978.2|137
1629490800000|2021-08-20 20:20:00|10980.2|10979.2|10980.1|10979.1|10980.3|10979.4|10980|10979|167
1629491100000|2021-08-20 20:25:00|10980|10979|10980.1|10979.1|10981.2|10980.2|10979.9|10979|210
1629491400000|2021-08-20 20:30:00|10980|10979|10980.4|10979.4|10980.5|10979.5|10979.8|10978.8|178
1629491700000|2021-08-20 20:35:00|10980.5|10979.5|10980.6|10979.6|10980.8|10979.8|10980.2|10979.2|279
1629492000000|2021-08-20 20:40:00|10980.5|10979.5|10980.7|10979.7|10981.3|10980.3|10980.5|10979.5|272
1629492300000|2021-08-20 20:45:00|10980.6|10979.6|10980.8|10979.8|10980.9|10979.9|10980.1|10979.1|136
1629492600000|2021-08-20 20:50:00|10980.7|10979.7|10980.6|10979.6|10981.7|10980.2|10979.7|10978.5|386
1629492900000|2021-08-20 20:55:00|10981|10978.7|10980|10975.9|10981.7|10979|10977.5|10973.4|273
1629662400000|2021-08-22 20:00:00|10984.4|10972.4|10983.8|10971.8|10986|10974|10976.8|10964.8|11
1629662700000|2021-08-22 20:05:00|10979|10967|10985.3|10973.3|10985.7|10973.7|10977.2|10965.2|19
1629663000000|2021-08-22 20:10:00|10984.5|10972.5|10984.5|10972.5|10985.3|10973.3|10977.2|10965.2|15
1629663300000|2021-08-22 20:15:00|10985.3|10973.3|10986|10974|10986|10974|10984.5|10972.5|10
1629663600000|2021-08-22 20:20:00|10985.3|10973.3|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|9
1629663900000|2021-08-22 20:25:00|10984.5|10972.5|10984.5|10972.5|10985.3|10973.3|10984.5|10972.5|7
1629664200000|2021-08-22 20:30:00|10985.3|10973.3|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|9
1629664500000|2021-08-22 20:35:00|10984.5|10972.5|10985.3|10973.3|10986|10974|10984.5|10972.5|10
1629664800000|2021-08-22 20:40:00|10984.5|10972.5|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|12
1629665100000|2021-08-22 20:45:00|10984.5|10972.5|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|8
1629665400000|2021-08-22 20:50:00|10984.5|10972.5|10982.2|10970.2|10985.3|10973.3|10975.2|10963.2|14
1629665700000|2021-08-22 20:55:00|10983.8|10971.8|10982|10970|10983.9|10971.9|10972.9|10960.9|50
1629666000000|2021-08-22 21:00:00|10981.5|10969.5|10984.4|10972.4|10985.5|10973.5|10976.2|10964.2|70
1629666300000|2021-08-22 21:05:00|10983.1|10971.1|10981.9|10969.9|10985.5|10973.5|10973.5|10961.5|92
1629666600000|2021-08-22 21:10:00|10980.7|10968.7|10978.1|10966.1|10981.8|10969.8|10976.9|10964.9|160
1629666900000|2021-08-22 21:15:00|10979.7|10967.7|10980.7|10968.7|10981.1|10969.1|10977.7|10965.7|126
1629667200000|2021-08-22 21:20:00|10980.5|10968.5|10982.3|10970.3|10984.6|10972.6|10979.5|10967.5|123
1629667500000|2021-08-22 21:25:00|10983.8|10971.8|10983.4|10971.4|10985.4|10973.4|10975.7|10963.7|149
1629667800000|2021-08-22 21:30:00|10984.8|10972.8|10984.5|10972.5|10986|10974|10981.3|10969.3|99
1629668100000|2021-08-22 21:35:00|10984.1|10972.1|10984.9|10972.9|10985.8|10973.8|10978.5|10966.5|162
1629668400000|2021-08-22 21:40:00|10985|10973|10983.5|10971.5|10985.8|10973.8|10978.9|10966.9|167
1629668700000|2021-08-22 21:45:00|10982.3|10970.3|10981.5|10969.5|10985.8|10973.8|10978.6|10966.6|161
1629669000000|2021-08-22 21:50:00|10983.4|10971.4|10981.8|10969.8|10985.5|10973.5|10977.7|10965.7|113
1629669300000|2021-08-22 21:55:00|10982.2|10970.2|10978.2|10972.2|10985.1|10974.5|10977.2|10969.4|111
1629669600000|2021-08-22 22:00:00|10978.6|10972.6|10983.2|10978|10985.3|10979.9|10977|10971|2203
1629669900000|2021-08-22 22:05:00|10982.7|10977.6|10981.3|10975.3|10984|10979.1|10978.6|10972.6|1046
1629670200000|2021-08-22 22:10:00|10981.4|10975.4|10981|10976.5|10983.6|10978.7|10976.9|10971.5|916
1629670500000|2021-08-22 22:15:00|10980.8|10977|10982.3|10979.7|10983.4|10981.4|10980.6|10977|426
1629670800000|2021-08-22 22:20:00|10982.4|10979.5|10983.3|10982.3|10985.3|10982.7|10981.7|10979.1|352
1629671100000|2021-08-22 22:25:00|10984.5|10981.1|10983.7|10980.7|10985.2|10981.9|10982.4|10979.9|251
1629671400000|2021-08-22 22:30:00|10983.5|10981.3|10983.4|10981.7|10985.1|10982.9|10982.7|10980.6|354
1629671700000|2021-08-22 22:35:00|10984|10981.1|10984.4|10982.7|10984.9|10983.2|10982.3|10980.2|670
1629672000000|2021-08-22 22:40:00|10984.5|10983.1|10984.6|10982.7|10985.4|10983.5|10983.7|10981.6|489
1629672300000|2021-08-22 22:45:00|10984.5|10982.9|10983.5|10982.5|10985.9|10983.7|10983.5|10981.5|255
1629672600000|2021-08-22 22:50:00|10983.4|10982.4|10984.9|10983.9|10986.1|10984.9|10983.4|10981.8|390
1629672900000|2021-08-22 22:55:00|10984.8|10983.8|10984.9|10983.3|10985.6|10983.9|10984|10982.3|155
1629673200000|2021-08-22 23:00:00|10984.8|10983.8|10985.2|10984.2|10986.1|10985.1|10984.5|10983.5|148
1629673500000|2021-08-22 23:05:00|10985.3|10984.3|10988.4|10987.4|10988.4|10987.4|10985.2|10984.2|148
1629673800000|2021-08-22 23:10:00|10988.3|10987.3|10987.8|10986.8|10988.8|10987.8|10987.7|10986.7|111
1629674100000|2021-08-22 23:15:00|10987.7|10986.7|10986.9|10985.9|10988.3|10987.3|10986.3|10985.3|151
1629674400000|2021-08-22 23:20:00|10987|10986|10985.3|10984.3|10987|10986|10985.2|10984.2|113
1629674700000|2021-08-22 23:25:00|10985.2|10984.2|10985.8|10984.8|10986|10985|10984.9|10984|128
1629675000000|2021-08-22 23:30:00|10985.6|10984.6|10983.8|10982.8|10985.6|10984.6|10983.3|10982.3|140
1629675300000|2021-08-22 23:35:00|10983.7|10982.7|10984|10983|10984.1|10983.1|10983.6|10982.6|144
1629675600000|2021-08-22 23:40:00|10984.1|10983.1|10984.2|10983.2|10984.3|10983.3|10983.8|10982.8|132
1629675900000|2021-08-22 23:45:00|10983.8|10982.8|10985.3|10984.3|10986.1|10985.1|10983.8|10982.8|253
1629676200000|2021-08-22 23:50:00|10985.5|10984.5|10985.8|10984.8|10985.8|10984.8|10985.3|10984.3|205
1629676500000|2021-08-22 23:55:00|10985.7|10984.7|10984.6|10983.6|10985.8|10984.8|10984.1|10983.1|259
1629676800000|2021-08-23 00:00:00|10984.7|10983.7|10985.3|10984.3|10988.5|10987.5|10984.2|10983.2|335
1629677100000|2021-08-23 00:05:00|10985.2|10984.2|10987.7|10986.7|10991.3|10990.3|10984.5|10983.5|471
1629677400000|2021-08-23 00:10:00|10987.8|10986.8|10988.3|10987.3|10988.9|10987.9|10986.5|10985.6|326
1629677700000|2021-08-23 00:15:00|10988.4|10987.4|10984.7|10983.7|10988.5|10987.6|10984|10983|340
1629678000000|2021-08-23 00:20:00|10984.6|10983.9|10984.9|10983.9|10985.2|10984.3|10983.9|10983.1|299
1629678300000|2021-08-23 00:25:00|10984.7|10984|10987.9|10986.9|10989.7|10988.7|10984.6|10983.8|280
1629678600000|2021-08-23 00:30:00|10988.1|10987.1|10989.7|10988.7|10990.9|10990.1|10988.1|10987.1|364
1629678900000|2021-08-23 00:35:00|10989.6|10988.6|10989.5|10988.5|10990.9|10989.9|10988.5|10987.5|244
1629679200000|2021-08-23 00:40:00|10989.6|10988.6|10993.1|10992.1|10994|10993|10989.4|10988.5|361
1629679500000|2021-08-23 00:45:00|10993.2|10992.2|10991.3|10990.3|10993.3|10992.4|10990.7|10989.7|324
1629679800000|2021-08-23 00:50:00|10991.2|10990.2|10985|10984|10992.3|10991.4|10984.7|10983.7|509
1629680100000|2021-08-23 00:55:00|10985.1|10984.1|10987.4|10986.4|10987.8|10986.9|10984.2|10983.2|390
1629680400000|2021-08-23 01:00:00|10987.5|10986.5|10985.5|10984.8|10988.5|10987.5|10985.4|10984.5|442
1629680700000|2021-08-23 01:05:00|10985.4|10984.7|10987.4|10986.4|10989|10988|10984.6|10983.8|449
1629681000000|2021-08-23 01:10:00|10987.3|10986.6|10985.4|10984.4|10987.7|10986.7|10985.2|10984.2|335
1629681300000|2021-08-23 01:15:00|10985.3|10984.3|10985.6|10984.6|10986.6|10985.6|10983.5|10982.7|473
1629681600000|2021-08-23 01:20:00|10985.7|10984.7|10985.9|10984.9|10986.6|10985.7|10985|10984.1|284
1629681900000|2021-08-23 01:25:00|10986|10985|10985.6|10984.9|10986.3|10985.3|10985|10984|222
1629682200000|2021-08-23 01:30:00|10985.5|10984.8|10986.3|10985.3|10987.2|10986.3|10985.2|10984.3|312
1629682500000|2021-08-23 01:35:00|10986.2|10985.5|10985.8|10984.8|10987.3|10986.3|10985.2|10984.2|287
1629682800000|2021-08-23 01:40:00|10985.9|10984.9|10985.3|10984.3|10986.5|10985.5|10985.2|10984.2|194
1629683100000|2021-08-23 01:45:00|10985.4|10984.4|10984.3|10983.3|10985.6|10984.6|10983.5|10982.6|266
1629683400000|2021-08-23 01:50:00|10984.2|10983.5|10984.2|10983.2|10984.7|10983.7|10982.3|10981.4|360
1629683700000|2021-08-23 01:55:00|10984.3|10983.3|10985.5|10984.8|10985.9|10985|10983.6|10982.6|273
1629684000000|2021-08-23 02:00:00|10985.6|10984.6|10986.1|10985.1|10986.8|10986|10985.2|10984.3|307
1629684300000|2021-08-23 02:05:00|10986.2|10985.2|10985.4|10984.7|10986.3|10985.4|10985.1|10984.2|229
1629684600000|2021-08-23 02:10:00|10985.6|10984.6|10985.4|10984.4|10986.7|10985.9|10985.2|10984.3|199
1629684900000|2021-08-23 02:15:00|10985.5|10984.5|10984.6|10983.9|10985.7|10984.8|10983.9|10983.1|279
1629685200000|2021-08-23 02:20:00|10984.7|10984|10983|10982|10984.8|10984|10982.8|10981.9|165
1629685500000|2021-08-23 02:25:00|10983.1|10982.1|10983.6|10982.9|10984.3|10983.5|10982.8|10982|276
1629685800000|2021-08-23 02:30:00|10983.5|10982.8|10984.6|10983.6|10985|10984.1|10983.5|10982.8|204
1629686100000|2021-08-23 02:35:00|10984.4|10983.4|10983.4|10982.7|10984.8|10984|10983.4|10982.6|208
1629686400000|2021-08-23 02:40:00|10983.5|10982.5|10984|10983|10984.3|10983.3|10982.9|10982|179
1629686700000|2021-08-23 02:45:00|10984.1|10983.3|10983.5|10982.8|10984.7|10983.8|10983.3|10982.4|155
1629687000000|2021-08-23 02:50:00|10983.6|10982.6|10983.1|10982.1|10984.2|10983.2|10982.7|10981.7|268
1629687300000|2021-08-23 02:55:00|10983.2|10982.2|10982.4|10981.4|10983.8|10982.9|10981.9|10981.1|223
1629687600000|2021-08-23 03:00:00|10982.2|10981.2|10982.5|10981.5|10982.8|10981.9|10981.3|10980.3|198
1629687900000|2021-08-23 03:05:00|10982.6|10981.6|10984.2|10983.5|10984.5|10983.7|10982.4|10981.5|241
1629688200000|2021-08-23 03:10:00|10984.4|10983.4|10985.2|10984.2|10985.3|10984.5|10983.9|10983.2|146
1629688500000|2021-08-23 03:15:00|10985|10984.3|10985.4|10984.4|10985.5|10984.7|10984.7|10983.8|167
1629688800000|2021-08-23 03:20:00|10985.3|10984.3|10984.4|10983.7|10985.9|10984.9|10984.4|10983.5|213
1629689100000|2021-08-23 03:25:00|10984.5|10983.8|10985.8|10985.1|10986.3|10985.4|10984.1|10983.3|263
1629689400000|2021-08-23 03:30:00|10985.9|10985.2|10985.1|10984.1|10986.4|10985.5|10985|10984|239
1629689700000|2021-08-23 03:35:00|10985.2|10984.2|10987.1|10986.1|10987.3|10986.4|10985.1|10984.1|292
1629690000000|2021-08-23 03:40:00|10987.2|10986.2|10987.1|10986.4|10987.4|10986.6|10986.7|10986|210
1629690300000|2021-08-23 03:45:00|10987.2|10986.5|10986.2|10985.2|10987.7|10986.9|10986|10985.1|210
1629690600000|2021-08-23 03:50:00|10986.3|10985.3|10987.3|10986.3|10987.5|10986.5|10986.2|10985.2|138
1629690900000|2021-08-23 03:55:00|10987.2|10986.2|10987.3|10986.3|10988|10987.1|10986.9|10986|152
1629691200000|2021-08-23 04:00:00|10987.2|10986.5|10987.3|10986.3|10987.4|10986.6|10987|10986.1|129
1629691500000|2021-08-23 04:05:00|10987.2|10986.5|10988.3|10987.6|10989|10988.2|10987.2|10986.3|117
1629691800000|2021-08-23 04:10:00|10988.2|10987.5|10987.5|10986.8|10989.2|10988.2|10987.5|10986.7|133
1629692100000|2021-08-23 04:15:00|10987.4|10986.5|10988.7|10988|10989.2|10988.4|10987.4|10986.5|86
1629692400000|2021-08-23 04:20:00|10988.6|10987.9|10988.3|10987.3|10988.7|10988|10987.8|10987|142
1629692700000|2021-08-23 04:25:00|10988.4|10987.4|10988.5|10987.5|10989.1|10988.2|10988.1|10987.3|132
1629693000000|2021-08-23 04:30:00|10988.6|10987.6|10988.5|10987.8|10989.2|10988.5|10988.3|10987.6|120
1629693300000|2021-08-23 04:35:00|10988.4|10987.7|10987.6|10986.6|10989|10988.1|10987.4|10986.6|137
1629693600000|2021-08-23 04:40:00|10987.5|10986.8|10987.8|10986.8|10988.1|10987.3|10987.5|10986.6|145
1629693900000|2021-08-23 04:45:00|10987.7|10987|10986.9|10986.2|10987.8|10987|10986.2|10985.4|142
1629694200000|2021-08-23 04:50:00|10987|10986|10985.7|10985|10987.1|10986.2|10985.4|10984.5|109
1629694500000|2021-08-23 04:55:00|10985.9|10985.2|10986.8|10985.8|10986.9|10986.2|10985.7|10984.8|155
1629694800000|2021-08-23 05:00:00|10986.7|10985.7|10985.7|10985|10986.7|10985.7|10985.1|10984.3|129
1629695100000|2021-08-23 05:05:00|10985.6|10984.9|10987|10986|10987.4|10986.6|10985.5|10984.6|206
1629695400000|2021-08-23 05:10:00|10987.1|10986.4|10988.3|10987.6|10989.2|10988.4|10986.8|10985.9|301
1629695700000|2021-08-23 05:15:00|10988.4|10987.7|10989.7|10988.7|10990.2|10989.4|10987.9|10987.1|328
1629696000000|2021-08-23 05:20:00|10989.6|10988.6|10989.8|10988.8|10990.3|10989.6|10989.5|10988.6|179
1629696300000|2021-08-23 05:25:00|10989.7|10988.7|10988.8|10987.8|10990.2|10989.2|10988.6|10987.7|164
1629696600000|2021-08-23 05:30:00|10988.6|10987.9|10991.1|10990.1|10991.8|10990.9|10988.6|10987.9|205
1629696900000|2021-08-23 05:35:00|10991|10990.3|10990.9|10990.2|10991.6|10990.9|10990.5|10989.8|108
1629697200000|2021-08-23 05:40:00|10990.8|10990.1|10990.6|10989.6|10991.2|10990.3|10990|10989.2|222
1629697500000|2021-08-23 05:45:00|10990.7|10989.7|10990.5|10989.8|10990.9|10990|10989.9|10989.2|184
1629697800000|2021-08-23 05:50:00|10990.4|10989.7|10992.4|10991.4|10992.7|10991.8|10990.1|10989.2|271
1629698100000|2021-08-23 05:55:00|10992.3|10991.6|10995.4|10994.4|10995.9|10994.9|10992|10991.1|303
1629698400000|2021-08-23 06:00:00|10995.3|10994.3|10993|10992|10996.5|10995.6|10992.6|10991.8|321
1629698700000|2021-08-23 06:05:00|10993.1|10992.1|10994.9|10993.9|10995.7|10994.8|10992.6|10991.8|304
1629699000000|2021-08-23 06:10:00|10995|10994|10996.3|10995.3|10999|10998|10994.5|10993.5|427
1629699300000|2021-08-23 06:15:00|10996.4|10995.4|10997.1|10996.4|10997.9|10997.1|10995.4|10994.5|323
1629699600000|2021-08-23 06:20:00|10997.2|10996.2|10996.6|10995.6|10997.3|10996.4|10995.1|10994.2|251
1629699900000|2021-08-23 06:25:00|10996.5|10995.5|10995.4|10994.4|10997.7|10996.7|10994.6|10993.6|292
1629700200000|2021-08-23 06:30:00|10995.3|10994.3|10996.9|10995.9|10997.6|10996.6|10995.3|10994.3|197
1629700500000|2021-08-23 06:35:00|10997|10996|10994.9|10993.9|10997.9|10996.9|10993.8|10993|270
1629700800000|2021-08-23 06:40:00|10994.8|10993.8|10994.4|10993.4|10996.5|10995.5|10994.2|10993.3|213
1629701100000|2021-08-23 06:45:00|10993.8|10993.1|10995.3|10994.3|10996.6|10995.7|10993.5|10992.6|304
1629701400000|2021-08-23 06:50:00|10995.2|10994.2|10994.7|10994|10995.8|10994.9|10994.1|10993.2|187
1629701700000|2021-08-23 06:55:00|10994.8|10994.1|10994.5|10993.5|10995.4|10994.5|10991.5|10990.8|324
1629702000000|2021-08-23 07:00:00|10994.3|10993.6|10995.1|10994.1|10996.7|10995.8|10992.9|10992.1|505
1629702300000|2021-08-23 07:05:00|10995|10994|10994.3|10993.3|10995.1|10994.2|10991.8|10991|499
1629702600000|2021-08-23 07:10:00|10994.2|10993.2|10994.4|10993.7|10995.1|10994.3|10993|10992.1|447
1629702900000|2021-08-23 07:15:00|10994.5|10993.8|10995.3|10994.6|10996.4|10995.6|10994.3|10993.3|542
1629703200000|2021-08-23 07:20:00|10995.2|10994.5|10998.1|10997.1|10999.5|10998.7|10995.1|10994.4|397
1629703500000|2021-08-23 07:25:00|10998|10997|10996.3|10995.3|10998.3|10997.4|10995.5|10994.7|315
1629703800000|2021-08-23 07:30:00|10996.1|10995.1|10990|10989.3|10996.5|10995.5|10989.1|10988.1|633
1629704100000|2021-08-23 07:35:00|10990.2|10989.2|10990.3|10989.3|10992.6|10991.7|10989.5|10988.7|414
1629704400000|2021-08-23 07:40:00|10990.2|10989.5|10985.8|10984.8|10990.3|10989.5|10984.3|10983.3|460
1629704700000|2021-08-23 07:45:00|10985.9|10984.9|10988.9|10987.9|10989.1|10988.2|10985.3|10984.3|408
1629705000000|2021-08-23 07:50:00|10988.4|10987.7|10988.1|10987.1|10989.2|10988.2|10986.5|10985.6|392
1629705300000|2021-08-23 07:55:00|10988.2|10987.2|10990.8|10989.8|10990.8|10990|10987.1|10986.1|366
1629705600000|2021-08-23 08:00:00|10990.7|10989.7|10990.5|10989.5|10993.7|10992.7|10990.3|10989.3|429
1629705900000|2021-08-23 08:05:00|10990.4|10989.4|10991.6|10990.6|10993.4|10992.4|10990|10989.2|404
1629706200000|2021-08-23 08:10:00|10991.7|10990.7|10994.7|10993.7|10995.1|10994.3|10991.6|10990.7|373
1629706500000|2021-08-23 08:15:00|10994.6|10993.6|10996.7|10995.7|10997.4|10996.5|10994.4|10993.5|423
1629706800000|2021-08-23 08:20:00|10996.8|10995.8|10997.7|10997|10999.3|10998.3|10996|10995.2|325
1629707100000|2021-08-23 08:25:00|10997.8|10997.1|10995.4|10994.4|10997.8|10997.1|10994|10993.2|358
1629707400000|2021-08-23 08:30:00|10995.5|10994.5|10996.2|10995.2|10997.7|10996.7|10994.9|10994|307
1629707700000|2021-08-23 08:35:00|10996.3|10995.3|10995.3|10994.3|10996.4|10995.4|10994.1|10993.1|299
1629708000000|2021-08-23 08:40:00|10995.4|10994.4|10994.4|10993.4|10995.6|10994.7|10994|10993|287
1629708300000|2021-08-23 08:45:00|10994.3|10993.3|10994.9|10993.9|10995|10994.1|10993|10992|204
1629708600000|2021-08-23 08:50:00|10995|10994|10997.1|10996.1|10997.1|10996.1|10994.2|10993.4|281
1629708900000|2021-08-23 08:55:00|10997|10996|10993.9|10992.9|10997.1|10996.1|10993.2|10992.3|278
1629709200000|2021-08-23 09:00:00|10993.8|10993.1|10997|10996|10997.1|10996.1|10993.8|10993.1|338
1629709500000|2021-08-23 09:05:00|10997.1|10996.4|11001.4|11000.7|11001.9|11001|10997|10996.2|317
1629709800000|2021-08-23 09:10:00|11001.3|11000.6|11004.7|11004|11004.8|11004|11001.3|11000.4|383
1629710100000|2021-08-23 09:15:00|11004.9|11003.9|11003.5|11002.8|11005.1|11004.3|11002.3|11001.3|276
1629710400000|2021-08-23 09:20:00|11003.4|11002.7|11004.4|11003.7|11004.4|11003.7|11002.6|11001.8|234
1629710700000|2021-08-23 09:25:00|11004.3|11003.6|11006.7|11005.7|11008.4|11007.6|11004.2|11003.5|407
1629711000000|2021-08-23 09:30:00|11006.9|11005.9|11010.3|11009.6|11010.4|11009.6|11006.3|11005.4|317
1629711300000|2021-08-23 09:35:00|11010.2|11009.5|11010.3|11009.3|11010.3|11009.6|11008.6|11007.8|234
1629711600000|2021-08-23 09:40:00|11010.2|11009.2|11010.1|11009.1|11010.4|11009.6|11008.7|11007.9|278
1629711900000|2021-08-23 09:45:00|11010|11009|11008.8|11008.1|11010.3|11009.4|11008.6|11007.7|261
1629712200000|2021-08-23 09:50:00|11009|11008.3|11006.5|11005.5|11009.3|11008.5|11006.3|11005.4|199
1629712500000|2021-08-23 09:55:00|11006.3|11005.6|11005.1|11004.1|11007.1|11006.3|11004.6|11003.7|257
1629712800000|2021-08-23 10:00:00|11005|11004.3|11006.2|11005.5|11007.8|11007|11004.9|11003.9|253
1629713100000|2021-08-23 10:05:00|11006.3|11005.6|11007.7|11006.7|11007.8|11007|11005.3|11004.5|198
1629713400000|2021-08-23 10:10:00|11007.6|11007|11005.8|11004.8|11008.2|11007.3|11005.5|11004.6|221
1629713700000|2021-08-23 10:15:00|11005.9|11004.9|11004.6|11003.9|11006.5|11005.6|11004.4|11003.5|239
1629714000000|2021-08-23 10:20:00|11004.7|11004|11003.6|11002.9|11004.8|11004.1|11002|11001.2|220
1629714300000|2021-08-23 10:25:00|11003.5|11002.8|11004.9|11003.9|11006.2|11005.3|11003.4|11002.7|172
1629714600000|2021-08-23 10:30:00|11004.8|11003.8|11007.9|11006.9|11008|11007.1|11004.7|11003.7|269
1629714900000|2021-08-23 10:35:00|11007.7|11007|11009.4|11008.7|11010.2|11009.2|11007.2|11006.4|190
1629715200000|2021-08-23 10:40:00|11009.2|11008.5|11007.7|11007|11009.5|11008.8|11007.6|11006.8|168
1629715500000|2021-08-23 10:45:00|11007.8|11006.8|11007.9|11006.9|11009.4|11008.6|11007.6|11006.7|219
1629715800000|2021-08-23 10:50:00|11007.8|11006.8|11006.5|11005.8|11008.5|11007.6|11006.4|11005.7|165
1629716100000|2021-08-23 10:55:00|11006.6|11005.9|11007.1|11006.4|11008.5|11007.8|11006.1|11005.3|254
1629716400000|2021-08-23 11:00:00|11007|11006.3|11008|11007.3|11009.1|11008.4|11006.8|11005.8|259
1629716700000|2021-08-23 11:05:00|11008.1|11007.4|11009.2|11008.5|11009.8|11009.1|11008.1|11007.3|166
1629717000000|2021-08-23 11:10:00|11009.3|11008.6|11008.8|11007.8|11010|11009.1|11008.4|11007.6|258
1629717300000|2021-08-23 11:15:00|11008.9|11007.9|11008.9|11008.2|11009.3|11008.5|11007.7|11006.7|196
1629717600000|2021-08-23 11:20:00|11008.8|11008.1|11008.2|11007.5|11009.1|11008.2|11007.3|11006.5|151
1629717900000|2021-08-23 11:25:00|11008.3|11007.6|11007.5|11006.5|11008.7|11008|11005.9|11005.2|237
1629718200000|2021-08-23 11:30:00|11007.6|11006.6|11008.5|11007.5|11008.7|11007.7|11006.9|11006|232
1629718500000|2021-08-23 11:35:00|11008.3|11007.6|11010|11009|11010.4|11009.7|11008.3|11007.6|229
1629718800000|2021-08-23 11:40:00|11009.9|11008.9|11009.7|11009|11010.3|11009.5|11009.2|11008.5|198
1629719100000|2021-08-23 11:45:00|11009.5|11008.8|11012|11011|11012.1|11011.1|11009.3|11008.5|263
1629719400000|2021-08-23 11:50:00|11012.3|11011.6|11012.2|11011.5|11015.3|11014.3|11012.1|11011.1|219
1629719700000|2021-08-23 11:55:00|11012.3|11011.6|11013.5|11012.8|11014.6|11013.8|11012.3|11011.6|237
1629720000000|2021-08-23 12:00:00|11013.4|11012.7|11012.1|11011.1|11014.4|11013.7|11011.3|11010.5|380
1629720300000|2021-08-23 12:05:00|11011.9|11011.2|11009.9|11008.9|11012.2|11011.4|11009.4|11008.5|209
1629720600000|2021-08-23 12:10:00|11010|11009|11010.9|11009.9|11011.5|11010.6|11009.4|11008.5|195
1629720900000|2021-08-23 12:15:00|11010.8|11009.8|11007.8|11006.8|11011.8|11011|11007|11006.2|310
1629721200000|2021-08-23 12:20:00|11007.9|11007.2|11006.2|11005.5|11008.6|11007.7|11006.1|11005.2|305
1629721500000|2021-08-23 12:25:00|11006.3|11005.3|11007.7|11006.7|11008|11007.1|11006|11005.3|218
1629721800000|2021-08-23 12:30:00|11008|11007|11006.4|11005.4|11009.3|11008.5|11006.4|11005.4|406
1629722100000|2021-08-23 12:35:00|11006.2|11005.5|11004.7|11004|11007.4|11006.5|11003.7|11003|469
1629722400000|2021-08-23 12:40:00|11004.8|11004.1|11005.7|11004.7|11006|11005.2|11003.6|11002.7|402
1629722700000|2021-08-23 12:45:00|11005.8|11004.8|11005.1|11004.4|11005.9|11005.1|11004.9|11004|360
1629723000000|2021-08-23 12:50:00|11005|11004.3|11005.8|11005.1|11006.3|11005.4|11003.4|11002.5|266
1629723300000|2021-08-23 12:55:00|11006|11005|11004.4|11003.7|11006.2|11005.4|11003.7|11002.7|340
1629723600000|2021-08-23 13:00:00|11004.5|11003.8|10994.3|10993.6|11004.5|11003.8|10990.6|10989.6|673
1629723900000|2021-08-23 13:05:00|10994.2|10993.5|10987.8|10986.8|10994.2|10993.5|10985.7|10985|693
1629724200000|2021-08-23 13:10:00|10987.6|10986.9|10984.1|10983.4|10989.4|10988.7|10983.5|10982.7|549
1629724500000|2021-08-23 13:15:00|10984|10983.3|10982.1|10981.4|10985.4|10984.7|10980.5|10979.7|627
1629724800000|2021-08-23 13:20:00|10982|10981|10984.2|10983.5|10987.6|10986.9|10981.2|10980.5|654
1629725100000|2021-08-23 13:25:00|10984.1|10983.4|10976.2|10975.2|10984.2|10983.5|10974.5|10973.6|849
1629725400000|2021-08-23 13:30:00|10976|10975.3|10981.9|10980.9|10984.1|10983.1|10976|10975|914
1629725700000|2021-08-23 13:35:00|10981.8|10980.8|10983.5|10982.8|10984.9|10984.2|10980.9|10980.2|759
1629726000000|2021-08-23 13:40:00|10983.7|10983|10987.8|10986.8|10989.9|10988.1|10983.4|10982.7|604
1629726300000|2021-08-23 13:45:00|10987.7|10986.7|10985.3|10984.6|10987.7|10986.7|10980.7|10979.1|918
1629726600000|2021-08-23 13:50:00|10985.2|10984.5|10989.9|10988.9|10991.1|10990.2|10983.5|10982.5|759
1629726900000|2021-08-23 13:55:00|10989.8|10989.1|10985.1|10984.1|10990.3|10989.6|10984.5|10983.8|531
1629727200000|2021-08-23 14:00:00|10985.2|10984.2|10988.2|10987.5|10988.5|10987.6|10982.8|10982|668
1629727500000|2021-08-23 14:05:00|10988.4|10987.7|10983|10982.3|10989.4|10988.5|10981.8|10981|652
1629727800000|2021-08-23 14:10:00|10982.7|10982|10983.7|10982.7|10984.7|10984|10981.2|10980.5|562
1629728100000|2021-08-23 14:15:00|10984|10983|10986.5|10985.8|10987.9|10987.1|10983.7|10983|640
1629728400000|2021-08-23 14:20:00|10986.6|10985.9|10982.9|10982.2|10987.1|10986.4|10982.4|10981.5|555
1629728700000|2021-08-23 14:25:00|10983.1|10982.4|10983|10982.3|10984.7|10984|10981.6|10980.9|482
1629729000000|2021-08-23 14:30:00|10983.1|10982.4|10977.6|10976.6|10983.7|10982.9|10977.3|10976.6|609
1629729300000|2021-08-23 14:35:00|10977.5|10976.5|10976.4|10975.7|10978.8|10978|10976.4|10975.6|467
1629729600000|2021-08-23 14:40:00|10976.5|10975.8|10978.1|10977.4|10978.3|10977.6|10975.7|10975|430
1629729900000|2021-08-23 14:45:00|10978.2|10977.5|10979|10978|10979.1|10978.4|10977.2|10976.3|356
1629730200000|2021-08-23 14:50:00|10978.9|10977.9|10975.1|10974.4|10979.3|10978.6|10973.9|10973|390
1629730500000|2021-08-23 14:55:00|10975.2|10974.5|10974.6|10973.9|10975.3|10974.6|10972.5|10971.6|477
1629730800000|2021-08-23 15:00:00|10974.7|10974|10979.6|10978.9|10979.7|10978.9|10973.3|10972.5|565
1629731100000|2021-08-23 15:05:00|10980|10979.3|10980.7|10980|10982.1|10981.4|10978.8|10978|407
1629731400000|2021-08-23 15:10:00|10980.6|10979.9|10983.6|10982.6|10984.8|10983.8|10980.2|10979.4|361
1629731700000|2021-08-23 15:15:00|10983.3|10982.4|10982.7|10982|10983.9|10983.1|10982.3|10981.5|304
1629732000000|2021-08-23 15:20:00|10982.6|10981.9|10982.9|10981.9|10984|10983.2|10981.7|10981|371
1629732300000|2021-08-23 15:25:00|10982.8|10982.1|10981.9|10981.2|10984.2|10983.3|10981.7|10980.9|340
1629732600000|2021-08-23 15:30:00|10982|10981.3|10979.5|10978.5|10982.5|10981.6|10979.3|10978.5|332
1629732900000|2021-08-23 15:35:00|10979.4|10978.4|10979.8|10978.8|10980|10979.3|10978.7|10977.7|303
1629733200000|2021-08-23 15:40:00|10979.7|10978.7|10979.1|10978.1|10979.7|10979|10977.8|10976.8|319
1629733500000|2021-08-23 15:45:00|10979.2|10978.2|10978.2|10977.5|10979.7|10978.9|10977.9|10976.9|252
1629733800000|2021-08-23 15:50:00|10978.1|10977.4|10977.7|10976.7|10978.3|10977.6|10977.5|10976.7|174
1629734100000|2021-08-23 15:55:00|10977.6|10976.6|10978.7|10978|10978.9|10978|10977.5|10976.6|232
1629734400000|2021-08-23 16:00:00|10978.8|10978.1|10981.2|10980.2|10981.2|10980.4|10978.2|10977.4|306
1629734700000|2021-08-23 16:05:00|10981.1|10980.4|10978.7|10978|10981.5|10980.8|10978.7|10977.8|222
1629735000000|2021-08-23 16:10:00|10978.8|10978.1|10979.5|10978.8|10979.5|10978.8|10977.8|10977|299
1629735300000|2021-08-23 16:15:00|10979.4|10978.7|10979.9|10979.2|10980.1|10979.3|10978.4|10977.5|193
1629735600000|2021-08-23 16:20:00|10980|10979.3|10981.3|10980.3|10981.4|10980.6|10980|10979.1|169
1629735900000|2021-08-23 16:25:00|10981.4|10980.4|10980.1|10979.4|10981.4|10980.5|10979.7|10978.9|191
1629736200000|2021-08-23 16:30:00|10980.2|10979.2|10979.5|10978.8|10980.7|10979.9|10979.5|10978.6|111
1629736500000|2021-08-23 16:35:00|10979.6|10978.9|10980.1|10979.4|10980.3|10979.4|10979.5|10978.7|82
1629736800000|2021-08-23 16:40:00|10980.2|10979.2|10979|10978|10980.3|10979.6|10978.7|10977.9|145
1629737100000|2021-08-23 16:45:00|10978.9|10978.2|10978.7|10978|10979|10978.2|10978.4|10977.6|334
1629737400000|2021-08-23 16:50:00|10978.8|10978.1|10978.8|10977.8|10979|10978.2|10978.1|10977.2|212
1629737700000|2021-08-23 16:55:00|10978.7|10977.7|10977.8|10976.8|10978.8|10977.8|10977.7|10976.7|172
1629738000000|2021-08-23 17:00:00|10977.7|10976.7|10976|10975.3|10977.8|10976.9|10975.8|10974.8|199
1629738300000|2021-08-23 17:05:00|10975.9|10975.2|10975.8|10974.8|10976.2|10975.3|10975.3|10974.3|254
1629738600000|2021-08-23 17:10:00|10975.9|10974.9|10976.8|10975.8|10976.9|10975.9|10975.6|10974.8|157
1629738900000|2021-08-23 17:15:00|10976.7|10975.7|10976.5|10975.8|10977.1|10976.2|10976.3|10975.3|122
1629739200000|2021-08-23 17:20:00|10976.4|10975.7|10976.6|10975.6|10976.8|10975.9|10976|10975.1|132
1629739500000|2021-08-23 17:25:00|10976.5|10975.5|10975.6|10974.9|10976.9|10975.9|10974.9|10974|124
1629739800000|2021-08-23 17:30:00|10975.7|10974.7|10974.6|10973.6|10975.8|10974.8|10974.3|10973.5|178
1629740100000|2021-08-23 17:35:00|10974.5|10973.8|10974.4|10973.7|10974.9|10974.1|10974|10973.2|134
1629740400000|2021-08-23 17:40:00|10974.3|10973.6|10974.6|10973.6|10974.7|10973.9|10974.3|10973.5|76
1629740700000|2021-08-23 17:45:00|10974.5|10973.5|10974.6|10973.6|10974.8|10973.8|10973.9|10973.2|188
1629741000000|2021-08-23 17:50:00|10974.5|10973.5|10974.1|10973.4|10975.1|10974.2|10973.8|10972.9|347
1629741300000|2021-08-23 17:55:00|10974|10973.3|10974.1|10973.1|10974.3|10973.5|10973.8|10972.9|177
1629741600000|2021-08-23 18:00:00|10974.2|10973.2|10974.3|10973.6|10974.4|10973.6|10973.4|10972.6|172
1629741900000|2021-08-23 18:05:00|10974.2|10973.5|10974.4|10973.7|10974.6|10973.8|10974.2|10973.3|140
1629742200000|2021-08-23 18:10:00|10974.6|10973.6|10973.1|10972.4|10974.6|10973.6|10973|10972.3|91
1629742500000|2021-08-23 18:15:00|10973.2|10972.5|10972.7|10972|10973.4|10972.5|10972.6|10971.8|148
1629742800000|2021-08-23 18:20:00|10972.8|10972.1|10972.1|10971.1|10973|10972.2|10971.9|10971.1|215
1629743100000|2021-08-23 18:25:00|10972.2|10971.4|10971.2|10970.5|10972.2|10971.4|10970.9|10970|152
1629743400000|2021-08-23 18:30:00|10971.1|10970.4|10970.6|10969.9|10971.4|10970.5|10970.6|10969.7|139
1629743700000|2021-08-23 18:35:00|10970.7|10970|10969.9|10968.9|10970.9|10970.1|10969.7|10968.8|180
1629744000000|2021-08-23 18:40:00|10969.8|10968.8|10969.9|10968.9|10970|10969.2|10969.4|10968.5|138
1629744300000|2021-08-23 18:45:00|10969.5|10968.8|10970.4|10969.7|10970.6|10969.9|10969.5|10968.8|258
1629744600000|2021-08-23 18:50:00|10970.3|10969.6|10970.3|10969.6|10970.6|10969.7|10970.1|10969.3|223
1629744900000|2021-08-23 18:55:00|10970.5|10969.5|10969.2|10968.2|10970.5|10969.7|10968.9|10968.1|179
1629745200000|2021-08-23 19:00:00|10969.1|10968.1|10969.4|10968.4|10969.5|10968.5|10968.6|10967.7|160
1629745500000|2021-08-23 19:05:00|10969.3|10968.3|10969.9|10968.9|10970.1|10969.3|10969.2|10968.3|203
1629745800000|2021-08-23 19:10:00|10969.5|10968.5|10968.9|10967.9|10969.7|10968.8|10968.7|10967.9|128
1629746100000|2021-08-23 19:15:00|10968.8|10967.8|10968.9|10967.9|10968.9|10968.2|10968.6|10967.8|90
1629746400000|2021-08-23 19:20:00|10968.8|10967.8|10967.4|10966.4|10969.5|10968.6|10967.3|10966.4|118
1629746700000|2021-08-23 19:25:00|10967.5|10966.5|10966.9|10966.2|10967.6|10966.9|10966.2|10965.4|147
1629747000000|2021-08-23 19:30:00|10967|10966|10967|10966.3|10967.7|10966.9|10966.8|10965.9|250
1629747300000|2021-08-23 19:35:00|10966.9|10966.2|10966.8|10966.1|10967.5|10966.6|10966.8|10965.9|227
1629747600000|2021-08-23 19:40:00|10966.9|10966.2|10967|10966|10967.1|10966.3|10966.7|10965.9|216
1629747900000|2021-08-23 19:45:00|10966.8|10966.1|10965.9|10964.9|10967.1|10966.3|10965.8|10964.8|174
1629748200000|2021-08-23 19:50:00|10965.8|10964.8|10967|10966|10967.1|10966.3|10965.8|10964.8|128
1629748500000|2021-08-23 19:55:00|10966.9|10966.2|10967.6|10966.6|10968.3|10967.3|10966.7|10965.9|166
1629748800000|2021-08-23 20:00:00|10967.5|10966.5|10967.6|10966.6|10968|10967|10967.4|10966.4|102
1629749100000|2021-08-23 20:05:00|10967.7|10966.7|10967.4|10966.4|10968|10967.1|10967.3|10966.3|83
1629749400000|2021-08-23 20:10:00|10967.3|10966.3|10967.5|10966.5|10967.5|10966.5|10966.8|10965.8|128
1629749700000|2021-08-23 20:15:00|10967.4|10966.4|10970.6|10969.6|10970.7|10969.7|10967.4|10966.4|171
1629750000000|2021-08-23 20:20:00|10970.4|10969.4|10970.5|10969.5|10970.5|10969.5|10968.5|10967.5|226
1629750300000|2021-08-23 20:25:00|10970.4|10969.4|10971.8|10970.8|10972.3|10971.3|10970.3|10969.4|165
1629750600000|2021-08-23 20:30:00|10971.9|10970.9|10971.3|10970.3|10971.9|10970.9|10971.1|10970.2|194
1629750900000|2021-08-23 20:35:00|10971.2|10970.2|10970.1|10969.1|10971.3|10970.4|10970.1|10969.1|129
1629751200000|2021-08-23 20:40:00|10970|10969|10970.3|10969.3|10970.5|10969.5|10970|10969|56
1629751500000|2021-08-23 20:45:00|10970.4|10969.4|10969.1|10968.1|10970.5|10969.5|10968.9|10967.9|176
1629751800000|2021-08-23 20:50:00|10969|10968|10969.4|10968.4|10969.5|10968.5|10968.8|10967.8|216
1629752100000|2021-08-23 20:55:00|10969.5|10968.5|10970.2|10969.2|10970.3|10969.3|10969.3|10967.9|181
1629752400000|2021-08-23 21:00:00|10969.9|10968.6|10970.3|10965.1|10970.4|10969.1|10969.9|10965.1|32
1629752700000|2021-08-23 21:05:00|10970|10965.6|10970.4|10964.7|10971.2|10966.4|10970|10964.1|573
1629753000000|2021-08-23 21:10:00|10971|10964.5|10971.2|10965.2|10971.7|10966.2|10969.9|10964.5|722
1629753300000|2021-08-23 21:15:00|10971.3|10965.6|10971.5|10965.5|10971.7|10965.7|10970.6|10964.6|757
1629753600000|2021-08-23 21:20:00|10971.4|10965.4|10970.1|10965.8|10972|10966.7|10969.9|10964.4|1057
1629753900000|2021-08-23 21:25:00|10970.2|10965.7|10969.8|10965.8|10970.5|10966.7|10969.6|10965.1|568
1629754200000|2021-08-23 21:30:00|10970.3|10966.7|10971|10966.2|10971.4|10967|10970|10965.9|760
1629754500000|2021-08-23 21:35:00|10971.3|10966.3|10970.4|10966.6|10971.3|10966.9|10970.2|10966.2|771
1629754800000|2021-08-23 21:40:00|10970.3|10966.4|10970.6|10966.7|10971|10967.4|10970|10966.2|892
1629755100000|2021-08-23 21:45:00|10970.8|10966.9|10971.2|10969.3|10974.5|10969.7|10970.2|10966.5|1239
1629755400000|2021-08-23 21:50:00|10971.1|10969.1|10970.6|10966.5|10971.3|10969.2|10970.2|10966.2|1229
1629755700000|2021-08-23 21:55:00|10970.5|10966.8|10969.7|10966.6|10970.8|10967|10969.5|10966.1|1487
1629756000000|2021-08-23 22:00:00|10969.8|10966.8|10967.5|10966.5|10969.8|10967.5|10967.4|10966.3|729
1629756300000|2021-08-23 22:05:00|10967.6|10966.6|10968.1|10967.1|10969.6|10968.1|10967.4|10966.4|270
1629756600000|2021-08-23 22:10:00|10968.3|10967.3|10968.2|10967.2|10968.8|10967.4|10967.2|10966.2|248
1629756900000|2021-08-23 22:15:00|10968.3|10967.3|10968|10967|10968.4|10967.4|10968|10967|176
1629757200000|2021-08-23 22:20:00|10968.1|10967.1|10968.3|10967.3|10968.3|10967.3|10968|10967|106
1629757500000|2021-08-23 22:25:00|10968.2|10967.2|10968.2|10967.2|10968.4|10967.4|10967.5|10966.5|182
1629757800000|2021-08-23 22:30:00|10968.3|10967.3|10968.8|10967.8|10968.8|10967.8|10968.2|10967.2|103
1629758100000|2021-08-23 22:35:00|10968.9|10967.9|10968.8|10967.8|10968.9|10968|10968.6|10967.7|58
1629758400000|2021-08-23 22:40:00|10968.9|10967.9|10970.7|10969.7|10970.7|10969.7|10968.6|10967.6|142
1629758700000|2021-08-23 22:45:00|10970.6|10969.6|10971.3|10970.3|10971.5|10970.5|10970.4|10969.4|122
1629759000000|2021-08-23 22:50:00|10971.2|10970.2|10970.8|10969.8|10972.1|10971.1|10970.5|10969.5|174
1629759300000|2021-08-23 22:55:00|10970.7|10969.7|10971.1|10970.1|10971.5|10970.5|10970|10969|149
1629759600000|2021-08-23 23:00:00|10971|10970|10970.3|10969.3|10971.3|10970.3|10970.1|10969.1|120
1629759900000|2021-08-23 23:05:00|10970.1|10969.4|10969.3|10968.6|10970.2|10969.4|10969.1|10968.2|156
1629760200000|2021-08-23 23:10:00|10969.2|10968.5|10970.3|10969.3|10970.7|10969.8|10969.2|10968.4|98
1629760500000|2021-08-23 23:15:00|10970.4|10969.4|10969.1|10968.4|10970.5|10969.5|10969.1|10968.3|71
1629760800000|2021-08-23 23:20:00|10969.3|10968.3|10969.4|10968.4|10969.4|10968.5|10969.1|10968.3|44
1629761100000|2021-08-23 23:25:00|10969.3|10968.3|10970|10969|10970.2|10969.2|10969.1|10968.2|111
1629761400000|2021-08-23 23:30:00|10970.1|10969.1|10970|10969|10970.7|10969.9|10969.5|10968.5|121
1629761700000|2021-08-23 23:35:00|10969.9|10968.9|10970.1|10969.1|10970.1|10969.1|10969.4|10968.5|101
1629762000000|2021-08-23 23:40:00|10970|10969.3|10967.6|10966.6|10970.1|10969.3|10967.4|10966.5|184
1629762300000|2021-08-23 23:45:00|10967.7|10966.7|10968.6|10967.6|10968.9|10968.1|10967.6|10966.6|143
1629762600000|2021-08-23 23:50:00|10968.7|10967.7|10967.6|10966.6|10968.9|10968|10967.4|10966.6|163
1629762900000|2021-08-23 23:55:00|10967.5|10966.5|10968.2|10967.5|10968.5|10967.6|10967.5|10966.5|197
1629763200000|2021-08-24 00:00:00|10968.3|10967.6|10965.2|10964.2|10969.8|10968.9|10964.5|10963.7|419
1629763500000|2021-08-24 00:05:00|10965.3|10964.3|10967.7|10966.7|10967.7|10966.9|10965.1|10964.3|236
1629763800000|2021-08-24 00:10:00|10967.6|10966.6|10968.3|10967.3|10969|10968.1|10966.2|10965.4|144
1629764100000|2021-08-24 00:15:00|10968.1|10967.4|10971.2|10970.5|10971.8|10971.1|10968|10967.3|243
1629764400000|2021-08-24 00:20:00|10971.3|10970.6|10972.4|10971.4|10973.8|10972.9|10971.2|10970.5|246
1629764700000|2021-08-24 00:25:00|10972.6|10971.9|10973.1|10972.1|10974.3|10973.6|10972|10971.3|267
1629765000000|2021-08-24 00:30:00|10972.9|10971.9|10974.3|10973.3|10974.4|10973.5|10971.1|10970.2|238
1629765300000|2021-08-24 00:35:00|10974.2|10973.2|10974.2|10973.2|10974.3|10973.4|10972.5|10971.7|232
1629765600000|2021-08-24 00:40:00|10974.1|10973.1|10974.8|10973.8|10975.5|10974.8|10974.1|10973.1|163
1629765900000|2021-08-24 00:45:00|10974.7|10973.7|10974.2|10973.2|10974.9|10974|10973.3|10972.5|184
1629766200000|2021-08-24 00:50:00|10974.1|10973.1|10975.5|10974.5|10976.3|10975.5|10972.9|10971.9|402
1629766500000|2021-08-24 00:55:00|10975.6|10974.6|10976.6|10975.9|10977.3|10976.3|10974.6|10973.7|347
1629766800000|2021-08-24 01:00:00|10976.5|10975.8|10976.1|10975.1|10978.2|10977.5|10975.9|10975|284
1629767100000|2021-08-24 01:05:00|10976.2|10975.4|10974.6|10973.6|10976.6|10975.9|10974.5|10973.6|191
1629767400000|2021-08-24 01:10:00|10974.7|10973.7|10972.9|10971.9|10975.3|10974.4|10972.8|10971.8|139
1629767700000|2021-08-24 01:15:00|10972.8|10971.8|10973|10972|10973.3|10972.4|10972.3|10971.6|163
1629768000000|2021-08-24 01:20:00|10972.9|10971.9|10972.9|10971.9|10973|10972.1|10970.8|10969.9|224
1629768300000|2021-08-24 01:25:00|10973|10972|10972.7|10972|10973.6|10972.7|10972.2|10971.5|157
1629768600000|2021-08-24 01:30:00|10972.9|10971.9|10974.3|10973.6|10974.9|10974|10972.5|10971.7|258
1629768900000|2021-08-24 01:35:00|10974.4|10973.4|10974.2|10973.5|10975.3|10974.6|10973.4|10972.6|262
1629769200000|2021-08-24 01:40:00|10974.3|10973.6|10972.5|10971.8|10974.7|10973.8|10972.5|10971.7|133
1629769500000|2021-08-24 01:45:00|10972.7|10971.7|10971.5|10970.5|10972.8|10972|10970.5|10969.6|197
1629769800000|2021-08-24 01:50:00|10971.6|10970.6|10974.2|10973.5|10974.9|10974.1|10971.6|10970.6|267
1629770100000|2021-08-24 01:55:00|10974.1|10973.4|10974.5|10973.8|10974.7|10973.9|10972.8|10971.9|309
1629770400000|2021-08-24 02:00:00|10974.4|10973.7|10976.3|10975.6|10977.4|10976.6|10972.9|10972|351
1629770700000|2021-08-24 02:05:00|10976.4|10975.7|10973.8|10972.8|10976.5|10975.7|10973.7|10972.8|239
1629771000000|2021-08-24 02:10:00|10974|10973.3|10973.4|10972.4|10974.9|10974|10973.2|10972.4|175
1629771300000|2021-08-24 02:15:00|10973.5|10972.5|10973.7|10972.7|10974|10973.2|10972.1|10971.3|227
1629771600000|2021-08-24 02:20:00|10973.8|10973.1|10971.6|10970.9|10973.9|10973.1|10971.2|10970.4|200
1629771900000|2021-08-24 02:25:00|10971.5|10970.8|10973.6|10972.9|10974.2|10973.2|10971.5|10970.7|173
1629772200000|2021-08-24 02:30:00|10973.5|10972.8|10972.3|10971.3|10973.7|10973|10972.1|10971.2|183
1629772500000|2021-08-24 02:35:00|10972.1|10971.4|10972.4|10971.4|10973|10972|10972|10971|165
1629772800000|2021-08-24 02:40:00|10972.5|10971.5|10971.6|10970.9|10972.6|10971.8|10971.1|10970.4|88
1629773100000|2021-08-24 02:45:00|10971.7|10971|10972.3|10971.6|10973.5|10972.5|10971.5|10970.7|172
1629773400000|2021-08-24 02:50:00|10972.4|10971.7|10974.4|10973.4|10975.7|10975|10972.3|10971.6|260
1629773700000|2021-08-24 02:55:00|10974.5|10973.5|10973.6|10972.6|10974.8|10973.9|10973.4|10972.4|167
1629774000000|2021-08-24 03:00:00|10973.5|10972.5|10973.6|10972.6|10973.9|10973|10973|10972|186
1629774300000|2021-08-24 03:05:00|10973.5|10972.8|10973.7|10972.7|10974|10973.1|10973.4|10972.5|113
1629774600000|2021-08-24 03:10:00|10973.6|10972.6|10974.2|10973.2|10974.4|10973.4|10973.2|10972.4|100
1629774900000|2021-08-24 03:15:00|10974|10973.3|10974.8|10973.8|10975.5|10974.5|10974|10973.2|119
1629775200000|2021-08-24 03:20:00|10974.9|10973.9|10974.5|10973.5|10974.9|10974|10974.4|10973.4|60
1629775500000|2021-08-24 03:25:00|10974.4|10973.7|10975.3|10974.3|10975.6|10974.7|10974.1|10973.4|100
1629775800000|2021-08-24 03:30:00|10975.2|10974.2|10975|10974.3|10975.4|10974.6|10974.8|10974|122
1629776100000|2021-08-24 03:35:00|10974.9|10974.2|10973.7|10973|10975.1|10974.3|10973.4|10972.6|94
1629776400000|2021-08-24 03:40:00|10973.8|10973.1|10974.1|10973.1|10974.7|10973.7|10973.7|10972.9|70
1629776700000|2021-08-24 03:45:00|10973.9|10973.2|10974.1|10973.1|10974.7|10974|10973.1|10972.3|121
1629777000000|2021-08-24 03:50:00|10973.9|10973.2|10974.1|10973.4|10974.6|10973.7|10973.8|10973|94
1629777300000|2021-08-24 03:55:00|10974|10973.3|10976.5|10975.8|10977|10976.1|10974|10973.3|213
1629777600000|2021-08-24 04:00:00|10976.4|10975.7|10976.4|10975.4|10977|10976.3|10976.2|10975.3|115
1629777900000|2021-08-24 04:05:00|10976.5|10975.5|10976.4|10975.7|10977|10976.2|10976.1|10975.3|129
1629778200000|2021-08-24 04:10:00|10976.3|10975.6|10975.4|10974.7|10976.5|10975.7|10975.2|10974.5|117
1629778500000|2021-08-24 04:15:00|10975.3|10974.6|10976.7|10976|10977.2|10976.5|10974.9|10974.1|141
1629778800000|2021-08-24 04:20:00|10976.8|10976.1|10976.8|10976.1|10977.2|10976.5|10976|10975.2|109
1629779100000|2021-08-24 04:25:00|10976.9|10975.9|10977.1|10976.4|10977.4|10976.7|10976.7|10975.9|133
1629779400000|2021-08-24 04:30:00|10977|10976.3|10976.8|10976.1|10977.2|10976.5|10976.6|10975.9|122
1629779700000|2021-08-24 04:35:00|10976.9|10976.2|10977.1|10976.4|10977.5|10976.6|10976.7|10976|104
1629780000000|2021-08-24 04:40:00|10977|10976.3|10977|10976.3|10977.6|10976.8|10976.9|10976.2|116
1629780300000|2021-08-24 04:45:00|10977.1|10976.4|10977.6|10976.6|10977.7|10976.8|10977.1|10976.3|109
1629780600000|2021-08-24 04:50:00|10977.7|10976.7|10978.3|10977.6|10979|10978.1|10977.6|10976.6|143
1629780900000|2021-08-24 04:55:00|10978.5|10977.8|10977.6|10976.9|10979.4|10978.6|10977.5|10976.7|122
1629781200000|2021-08-24 05:00:00|10977.7|10976.7|10978.5|10977.5|10978.8|10978.1|10977.6|10976.7|172
1629781500000|2021-08-24 05:05:00|10978.6|10977.9|10980.2|10979.5|10980.3|10979.6|10978.2|10977.4|189
1629781800000|2021-08-24 05:10:00|10980.1|10979.4|10981.4|10980.4|10982.1|10981.4|10980|10979.3|190
1629782100000|2021-08-24 05:15:00|10981.5|10980.5|10980.8|10979.8|10981.6|10980.7|10979.5|10978.7|167
1629782400000|2021-08-24 05:20:00|10980.6|10979.9|10980.8|10980.1|10981|10980.1|10979.8|10978.9|135
1629782700000|2021-08-24 05:25:00|10980.9|10980.2|10981.5|10980.5|10981.7|10981|10980.5|10979.7|225
1629783000000|2021-08-24 05:30:00|10981.6|10980.9|10982.1|10981.1|10982.2|10981.4|10981.2|10980.4|146
1629783300000|2021-08-24 05:35:00|10982.2|10981.5|10983|10982.3|10983.4|10982.6|10981.2|10980.5|266
1629783600000|2021-08-24 05:40:00|10983.1|10982.4|10983.7|10982.7|10984.5|10983.5|10982.9|10982.1|278
1629783900000|2021-08-24 05:45:00|10983.8|10982.8|10983.9|10983.2|10984.4|10983.6|10983.5|10982.6|248
1629784200000|2021-08-24 05:50:00|10984.1|10983.1|10982.5|10981.8|10984.1|10983.3|10982.2|10981.3|141
1629784500000|2021-08-24 05:55:00|10982.4|10981.7|10983.1|10982.1|10983.5|10982.8|10982.4|10981.6|176
1629784800000|2021-08-24 06:00:00|10983.2|10982.2|10982.8|10982.1|10985.9|10985.1|10982.8|10982|357
1629785100000|2021-08-24 06:05:00|10982.9|10982.2|10982.4|10981.4|10984.3|10983.4|10982.1|10981.2|192
1629785400000|2021-08-24 06:10:00|10982.5|10981.5|10981|10980|10983.5|10982.7|10980.6|10979.8|235
1629785700000|2021-08-24 06:15:00|10980.9|10979.9|10979.6|10978.9|10981.5|10980.6|10978.8|10977.9|257
1629786000000|2021-08-24 06:20:00|10979.8|10978.8|10979.5|10978.5|10979.8|10978.8|10977.6|10976.9|276
1629786300000|2021-08-24 06:25:00|10979.4|10978.7|10978.5|10977.8|10979.5|10978.7|10978.3|10977.4|176
1629786600000|2021-08-24 06:30:00|10978.4|10977.7|10981.8|10980.8|10982|10981.1|10978.4|10977.6|256
1629786900000|2021-08-24 06:35:00|10981.9|10980.9|10983.7|10982.7|10984.5|10983.6|10981.4|10980.4|307
1629787200000|2021-08-24 06:40:00|10983.6|10982.6|10985.4|10984.4|10985.9|10985|10982.3|10981.5|284
1629787500000|2021-08-24 06:45:00|10985.3|10984.3|10987.3|10986.6|10987.6|10986.7|10984.8|10984|253
1629787800000|2021-08-24 06:50:00|10987.1|10986.4|10987.5|10986.5|10988.4|10987.6|10985.2|10984.4|444
1629788100000|2021-08-24 06:55:00|10987.4|10986.4|10988.1|10987.4|10988.7|10987.9|10986.5|10985.6|347
1629788400000|2021-08-24 07:00:00|10988.2|10987.5|10985.5|10984.5|10988.2|10987.5|10983.6|10982.8|444
1629788700000|2021-08-24 07:05:00|10985.4|10984.7|10984.7|10984|10986.6|10985.7|10983.7|10982.9|312
1629789000000|2021-08-24 07:10:00|10984.8|10984.1|10980.7|10979.7|10984.9|10984.1|10980.7|10979.7|361
1629789300000|2021-08-24 07:15:00|10980.8|10979.8|10976.8|10976.1|10981.1|10980.3|10973.3|10972.3|738
1629789600000|2021-08-24 07:20:00|10976.9|10976.2|10978.2|10977.2|10980|10979.1|10976.7|10975.8|395
1629789900000|2021-08-24 07:25:00|10978.3|10977.3|10979.9|10979.2|10980.6|10979.8|10977.9|10977.2|357
1629790200000|2021-08-24 07:30:00|10980.1|10979.1|10980.8|10980.1|10982|10981.2|10979.9|10978.9|342
1629790500000|2021-08-24 07:35:00|10981|10980.3|10979.8|10978.8|10981.9|10981.1|10978.8|10978|381
1629790800000|2021-08-24 07:40:00|10979.6|10978.9|10975.6|10974.9|10980.6|10979.8|10975.4|10974.7|338
1629791100000|2021-08-24 07:45:00|10975.4|10974.7|10976|10975.3|10977.7|10976.9|10974.7|10973.8|319
1629791400000|2021-08-24 07:50:00|10975.9|10975.2|10976.9|10975.9|10977.6|10976.8|10973.4|10972.6|349
1629791700000|2021-08-24 07:55:00|10976.7|10976|10977.7|10976.7|10978.3|10977.6|10975.5|10974.6|331
1629792000000|2021-08-24 08:00:00|10977.6|10976.9|10976.7|10976|10977.7|10976.9|10975.2|10974.4|299
1629792300000|2021-08-24 08:05:00|10976.6|10975.9|10975.7|10975|10977.2|10976.5|10974.5|10973.8|378
1629792600000|2021-08-24 08:10:00|10975.6|10974.9|10976.8|10976.1|10978.4|10977.6|10975.6|10974.8|377
1629792900000|2021-08-24 08:15:00|10976.9|10976.2|10977.1|10976.1|10978.2|10977.3|10976.1|10975.3|377
1629793200000|2021-08-24 08:20:00|10977|10976|10975.4|10974.7|10977.5|10976.6|10974.4|10973.5|317
1629793500000|2021-08-24 08:25:00|10975.1|10974.4|10973.2|10972.5|10975.9|10975.1|10973.1|10972.3|263
1629793800000|2021-08-24 08:30:00|10973.3|10972.6|10973.7|10973|10975.2|10974.3|10971.5|10970.5|290
1629794100000|2021-08-24 08:35:00|10973.6|10972.9|10974.9|10974.2|10975.9|10975|10973.4|10972.5|324
1629794400000|2021-08-24 08:40:00|10975|10974.3|10975.2|10974.2|10977|10976.3|10974.9|10974.1|302
1629794700000|2021-08-24 08:45:00|10975.3|10974.3|10976.1|10975.4|10976.8|10976|10974.2|10973.4|241
1629795000000|2021-08-24 08:50:00|10975.9|10975.2|10979.3|10978.3|10979.7|10978.8|10975.1|10974.4|292
1629795300000|2021-08-24 08:55:00|10979.2|10978.2|10979.8|10979.1|10980.2|10979.4|10978.7|10977.8|210
1629795600000|2021-08-24 09:00:00|10979.9|10979.2|10978.1|10977.1|10979.9|10979.2|10977.8|10976.8|143
1629795900000|2021-08-24 09:05:00|10978|10977|10978.2|10977.2|10978.5|10977.7|10977.2|10976.4|176
1629796200000|2021-08-24 09:10:00|10978.3|10977.3|10979|10978|10979.4|10978.5|10977.6|10976.7|171
1629796500000|2021-08-24 09:15:00|10979.1|10978.1|10975.7|10975|10979.7|10979|10975.6|10974.7|184
1629796800000|2021-08-24 09:20:00|10975.9|10974.9|10974.5|10973.5|10975.9|10975|10974.2|10973.4|147
1629797100000|2021-08-24 09:25:00|10974.4|10973.7|10970.7|10970|10974.5|10973.7|10970.3|10969.6|218
1629797400000|2021-08-24 09:30:00|10970.6|10969.9|10972.2|10971.2|10972.7|10972|10970.1|10969.3|175
1629797700000|2021-08-24 09:35:00|10972.3|10971.3|10971.2|10970.5|10972.5|10971.7|10971|10970.1|212
1629798000000|2021-08-24 09:40:00|10971.3|10970.6|10966.2|10965.2|10971.4|10970.6|10965.2|10964.3|437
1629798300000|2021-08-24 09:45:00|10966.1|10965.1|10969.5|10968.5|10969.5|10968.7|10966|10965.1|352
1629798600000|2021-08-24 09:50:00|10969.4|10968.7|10967.1|10966.4|10969.8|10968.9|10967|10966.3|172
1629798900000|2021-08-24 09:55:00|10967.3|10966.3|10970.1|10969.4|10971.1|10970.3|10967.1|10966.2|268
1629799200000|2021-08-24 10:00:00|10970.2|10969.5|10971.6|10970.6|10972.2|10971.3|10969.9|10968.9|321
1629799500000|2021-08-24 10:05:00|10971.7|10970.7|10971.9|10970.9|10973|10972.1|10970.9|10970.2|284
1629799800000|2021-08-24 10:10:00|10972|10971|10973.5|10972.5|10973.8|10972.9|10971.4|10970.7|308
1629800100000|2021-08-24 10:15:00|10973.4|10972.4|10973.3|10972.3|10973.6|10972.9|10971.7|10970.8|369
1629800400000|2021-08-24 10:20:00|10973.1|10972.4|10974.3|10973.3|10974.7|10973.7|10972.8|10971.8|213
1629800700000|2021-08-24 10:25:00|10974.4|10973.4|10974.9|10974.2|10975.7|10974.7|10973.7|10973|215
1629801000000|2021-08-24 10:30:00|10975|10974.3|10973.9|10973.2|10975.4|10974.5|10973.6|10972.7|202
1629801300000|2021-08-24 10:35:00|10974|10973.3|10973.8|10973.1|10974.7|10973.8|10973.2|10972.3|204
1629801600000|2021-08-24 10:40:00|10973.9|10972.9|10973|10972.3|10974.2|10973.5|10972.4|10971.5|199
1629801900000|2021-08-24 10:45:00|10973.1|10972.4|10972.7|10972|10973.4|10972.5|10972.4|10971.6|112
1629802200000|2021-08-24 10:50:00|10972.9|10971.9|10971.8|10971.1|10972.9|10972|10971.7|10970.9|103
1629802500000|2021-08-24 10:55:00|10971.9|10971.2|10972|10971|10974|10973.1|10971.8|10971|223
1629802800000|2021-08-24 11:00:00|10971.9|10971.2|10969|10968.3|10972|10971.3|10969|10968.2|237
1629803100000|2021-08-24 11:05:00|10969.1|10968.4|10968.4|10967.7|10969.8|10969|10967.7|10966.8|177
1629803400000|2021-08-24 11:10:00|10968.5|10967.8|10968.9|10968.2|10969.2|10968.3|10967.7|10966.9|176
1629803700000|2021-08-24 11:15:00|10969|10968.3|10967.9|10967.2|10969.9|10969.1|10967.9|10967.2|159
1629804000000|2021-08-24 11:20:00|10968.1|10967.1|10966.7|10966|10968.6|10967.8|10966.7|10966|234
1629804300000|2021-08-24 11:25:00|10966.8|10966.1|10968.5|10967.5|10969|10968.2|10965.6|10964.9|374
1629804600000|2021-08-24 11:30:00|10968.4|10967.7|10966.4|10965.7|10969.3|10968.5|10966.4|10965.5|220
1629804900000|2021-08-24 11:35:00|10966.5|10965.8|10966.7|10966|10968.6|10967.7|10966.5|10965.7|225
1629805200000|2021-08-24 11:40:00|10966.4|10965.7|10967.3|10966.6|10968|10967.2|10966.4|10965.7|219
1629805500000|2021-08-24 11:45:00|10967.4|10966.7|10968.9|10968.2|10969.1|10968.3|10966.4|10965.7|260
1629805800000|2021-08-24 11:50:00|10969|10968.3|10970.7|10970|10971.9|10971.1|10969|10968.3|293
1629806100000|2021-08-24 11:55:00|10970.6|10969.9|10970.4|10969.7|10972.2|10971.4|10970.4|10969.7|195
1629806400000|2021-08-24 12:00:00|10970.5|10969.8|10970.4|10969.7|10972.8|10971.9|10970.3|10969.4|204
1629806700000|2021-08-24 12:05:00|10970.3|10969.6|10968.1|10967.1|10970.4|10969.7|10967.9|10967.1|115
1629807000000|2021-08-24 12:10:00|10968.2|10967.2|10966.8|10966.1|10969.8|10968.9|10966.4|10965.7|324
1629807300000|2021-08-24 12:15:00|10966.9|10966.2|10963.4|10962.4|10966.9|10966.2|10961|10960.1|553
1629807600000|2021-08-24 12:20:00|10962.9|10962.2|10966.1|10965.1|10967.8|10966.9|10961.7|10960.9|480
1629807900000|2021-08-24 12:25:00|10965.9|10964.9|10966.6|10965.6|10967.8|10966.9|10964.5|10963.8|389
1629808200000|2021-08-24 12:30:00|10966.7|10965.7|10964.6|10963.9|10967.6|10966.7|10964.5|10963.8|291
1629808500000|2021-08-24 12:35:00|10964.5|10963.8|10962.8|10961.8|10967.1|10966.3|10962.6|10961.7|454
1629808800000|2021-08-24 12:40:00|10962.7|10962|10956.7|10956|10963|10962.1|10955.5|10954.6|547
1629809100000|2021-08-24 12:45:00|10956.6|10955.9|10952.1|10951.4|10956.7|10956|10951.6|10950.8|526
1629809400000|2021-08-24 12:50:00|10952.2|10951.5|10956.2|10955.2|10956.2|10955.4|10951.9|10951.1|538
1629809700000|2021-08-24 12:55:00|10956.3|10955.3|10953.8|10952.8|10956.3|10955.3|10953.2|10952.4|463
1629810000000|2021-08-24 13:00:00|10953.7|10953|10942.8|10941.8|10955.4|10954.4|10942.7|10941.7|619
1629810300000|2021-08-24 13:05:00|10942.7|10941.7|10945.7|10945|10946.3|10945.4|10941.7|10940.9|619
1629810600000|2021-08-24 13:10:00|10945.5|10944.8|10947.8|10946.8|10949.1|10948.2|10944.4|10943.6|544
1629810900000|2021-08-24 13:15:00|10947.4|10946.7|10947|10946|10947.6|10946.7|10945.4|10944.7|326
1629811200000|2021-08-24 13:20:00|10946.9|10945.9|10953.7|10953|10955.3|10954.4|10946|10945.3|433
1629811500000|2021-08-24 13:25:00|10953.6|10952.9|10955.1|10954.1|10956.3|10955.5|10953.3|10952.5|395
1629811800000|2021-08-24 13:30:00|10955|10954|10972.3|10971.3|10975.5|10974.5|10954.7|10953.9|1003
1629812100000|2021-08-24 13:35:00|10972.5|10971.5|10964.5|10963.5|10973.7|10972.7|10964.5|10963.5|894
1629812400000|2021-08-24 13:40:00|10964.6|10963.6|10966.4|10965.7|10969.9|10969.2|10964.6|10963.6|697
1629812700000|2021-08-24 13:45:00|10966.3|10965.6|10964.2|10963.5|10969.1|10968.1|10964.2|10963.5|743
1629813000000|2021-08-24 13:50:00|10964.1|10963.2|10961.3|10960.6|10964.5|10963.8|10960.4|10959.6|674
1629813300000|2021-08-24 13:55:00|10961.6|10960.9|10963.1|10962.1|10964.5|10963.7|10961|10960.1|523
1629813600000|2021-08-24 14:00:00|10963.2|10962.2|10953.5|10952.8|10963.9|10963.2|10952.9|10952|645
1629813900000|2021-08-24 14:05:00|10953|10952.3|10957.3|10956.3|10957.4|10956.7|10951.5|10950.7|688
1629814200000|2021-08-24 14:10:00|10957|10956|10961.3|10960.3|10962.1|10961.1|10957|10956|583
1629814500000|2021-08-24 14:15:00|10961.2|10960.5|10960.6|10959.6|10962.8|10961.9|10959.7|10958.9|431
1629814800000|2021-08-24 14:20:00|10960.7|10959.7|10957.4|10956.7|10960.8|10959.9|10955.3|10954.3|477
1629815100000|2021-08-24 14:25:00|10957.5|10956.8|10958.3|10957.3|10958.8|10957.9|10956|10955|394
1629815400000|2021-08-24 14:30:00|10958.4|10957.4|10957.2|10956.2|10959.6|10958.6|10955.9|10955|520
1629815700000|2021-08-24 14:35:00|10957.5|10956.5|10954.9|10953.9|10958|10957.1|10953.5|10952.5|466
1629816000000|2021-08-24 14:40:00|10954.7|10954|10958.8|10957.8|10959.1|10958.1|10954.7|10953.9|532
1629816300000|2021-08-24 14:45:00|10958.9|10957.9|10963.3|10962.3|10964.5|10963.7|10957.8|10957.1|460
1629816600000|2021-08-24 14:50:00|10963.2|10962.2|10965.1|10964.1|10966.3|10965.5|10962.6|10961.6|467
1629816900000|2021-08-24 14:55:00|10965|10964|10968.8|10968.1|10970|10969.2|10964.3|10963.3|657
1629817200000|2021-08-24 15:00:00|10969.2|10968.2|10967.9|10967.2|10970.4|10969.7|10967.9|10967.2|605
1629817500000|2021-08-24 15:05:00|10967.8|10967.1|10969.7|10968.7|10969.7|10968.8|10966.7|10965.7|370
1629817800000|2021-08-24 15:10:00|10969.6|10968.6|10969.5|10968.8|10969.9|10969|10965.8|10964.8|398
1629818100000|2021-08-24 15:15:00|10969.4|10968.7|10968.1|10967.1|10971.3|10970.6|10968|10967.1|343
1629818400000|2021-08-24 15:20:00|10968.2|10967.2|10968.5|10967.8|10968.8|10968|10967.1|10966.3|304
1629818700000|2021-08-24 15:25:00|10968.6|10967.6|10967.2|10966.2|10969.1|10968.3|10966.4|10965.7|432
1629819000000|2021-08-24 15:30:00|10967.3|10966.3|10965.6|10964.9|10967.3|10966.4|10965.2|10964.3|413
1629819300000|2021-08-24 15:35:00|10965.8|10964.8|10967.8|10966.8|10968.3|10967.6|10965.7|10964.8|369
1629819600000|2021-08-24 15:40:00|10967.6|10966.9|10968.2|10967.5|10968.4|10967.5|10966.1|10965.2|296
1629819900000|2021-08-24 15:45:00|10968.4|10967.4|10968.7|10968|10969.2|10968.4|10968.2|10967.3|229
1629820200000|2021-08-24 15:50:00|10968.9|10968.2|10970.4|10969.7|10971|10970.1|10968.5|10967.5|224
1629820500000|2021-08-24 15:55:00|10970.5|10969.8|10969.2|10968.2|10971.3|10970.6|10968.7|10967.8|277
1629820800000|2021-08-24 16:00:00|10969.1|10968.1|10970|10969.3|10970.4|10969.6|10968.9|10967.9|240
1629821100000|2021-08-24 16:05:00|10970.1|10969.4|10969.8|10968.8|10971.1|10970.2|10969|10968.1|280
1629821400000|2021-08-24 16:10:00|10969.6|10968.6|10971.3|10970.6|10971.9|10971.2|10969.4|10968.6|227
1629821700000|2021-08-24 16:15:00|10971.4|10970.7|10971.3|10970.3|10972|10971.3|10970.9|10969.9|188
1629822000000|2021-08-24 16:20:00|10971.2|10970.5|10971.5|10970.5|10972.3|10971.5|10970.6|10969.7|176
1629822300000|2021-08-24 16:25:00|10971.4|10970.4|10971.6|10970.6|10972.7|10971.8|10971.2|10970.3|226
1629822600000|2021-08-24 16:30:00|10971.5|10970.8|10973.3|10972.3|10973.9|10973|10971.3|10970.4|248
1629822900000|2021-08-24 16:35:00|10973.4|10972.4|10973.2|10972.2|10974.5|10973.6|10972.9|10972.1|202
1629823200000|2021-08-24 16:40:00|10973.3|10972.3|10973.3|10972.3|10973.8|10972.8|10972.5|10971.7|174
1629823500000|2021-08-24 16:45:00|10973.2|10972.2|10972.5|10971.5|10973.4|10972.5|10971.7|10970.9|160
1629823800000|2021-08-24 16:50:00|10972.3|10971.6|10971.3|10970.3|10972.4|10971.7|10970.7|10970|157
1629824100000|2021-08-24 16:55:00|10971.4|10970.7|10970.8|10970.1|10971.5|10970.8|10970.7|10969.9|169
1629824400000|2021-08-24 17:00:00|10970.9|10970.2|10969|10968|10971.4|10970.4|10968.2|10967.4|274
1629824700000|2021-08-24 17:05:00|10968.9|10967.9|10967.1|10966.4|10969|10968.1|10967|10966|195
1629825000000|2021-08-24 17:10:00|10967.2|10966.2|10968.8|10967.8|10969.1|10968.4|10967.1|10966.2|219
1629825300000|2021-08-24 17:15:00|10968.7|10967.7|10968|10967.3|10968.8|10968|10967.8|10967.1|196
1629825600000|2021-08-24 17:20:00|10968.2|10967.2|10967|10966.3|10968.5|10967.7|10966.9|10966|179
1629825900000|2021-08-24 17:25:00|10967.2|10966.2|10965.6|10964.6|10967.2|10966.4|10965.1|10964.2|283
1629826200000|2021-08-24 17:30:00|10965.7|10964.7|10968.5|10967.8|10968.8|10968.1|10965.5|10964.6|253
1629826500000|2021-08-24 17:35:00|10968.6|10967.9|10970.2|10969.5|10970.4|10969.7|10968.5|10967.7|238
1629826800000|2021-08-24 17:40:00|10970.1|10969.4|10970.6|10969.9|10971.1|10970.4|10970.1|10969.4|236
1629827100000|2021-08-24 17:45:00|10970.7|10970|10970.6|10969.9|10971.6|10970.9|10970.2|10969.5|159
1629827400000|2021-08-24 17:50:00|10970.7|10969.7|10970|10969.3|10970.7|10969.9|10969.5|10968.7|112
1629827700000|2021-08-24 17:55:00|10970.1|10969.4|10969.7|10968.7|10970.9|10970|10968.7|10967.9|227
1629828000000|2021-08-24 18:00:00|10969.5|10968.8|10970.2|10969.5|10970.9|10970.2|10969.5|10968.7|225
1629828300000|2021-08-24 18:05:00|10970.3|10969.3|10969.4|10968.7|10970.3|10969.3|10969.4|10968.5|164
1629828600000|2021-08-24 18:10:00|10969.5|10968.4|10969.4|10968.7|10970.1|10969.3|10969.3|10968.4|153
1629828900000|2021-08-24 18:15:00|10969.3|10968.6|10968.9|10967.9|10969.6|10968.7|10968.8|10967.8|176
1629829200000|2021-08-24 18:20:00|10969|10968|10967.1|10966.4|10969|10968.3|10966.8|10965.9|206
1629829500000|2021-08-24 18:25:00|10967.3|10966.6|10966.9|10966.2|10967.8|10967|10966.5|10965.8|128
1629829800000|2021-08-24 18:30:00|10967.1|10966.1|10967.8|10967.1|10968.4|10967.7|10966.8|10966.1|120
1629830100000|2021-08-24 18:35:00|10967.9|10967.2|10966.8|10966.1|10967.9|10967.2|10966.7|10966|147
1629830400000|2021-08-24 18:40:00|10967|10966.3|10967.1|10966.4|10967.6|10966.7|10966.6|10965.9|116
1629830700000|2021-08-24 18:45:00|10967.2|10966.5|10968.2|10967.2|10968.9|10967.9|10967.1|10966.4|143
1629831000000|2021-08-24 18:50:00|10968.1|10967.1|10967.7|10967|10968.4|10967.5|10967.6|10966.8|114
1629831300000|2021-08-24 18:55:00|10967.8|10967.1|10969.6|10968.9|10970|10969.1|10967.5|10966.7|282
1629831600000|2021-08-24 19:00:00|10969.5|10968.8|10968.3|10967.6|10970.2|10969.2|10968.1|10967.2|264
1629831900000|2021-08-24 19:05:00|10969.1|10968.4|10968.3|10967.3|10969.6|10968.6|10968.1|10967.3|134
1629832200000|2021-08-24 19:10:00|10968.1|10967.4|10967.7|10966.7|10968.4|10967.6|10967.5|10966.6|120
1629832500000|2021-08-24 19:15:00|10967.8|10966.8|10968.2|10967.2|10968.3|10967.4|10967.1|10966.3|205
1629832800000|2021-08-24 19:20:00|10968|10967.3|10967.8|10966.8|10968.3|10967.5|10967.6|10966.7|98
1629833100000|2021-08-24 19:25:00|10967.9|10966.9|10967.5|10966.8|10967.9|10967|10967.3|10966.4|70
1629833400000|2021-08-24 19:30:00|10967.6|10966.9|10967.4|10966.7|10968.3|10967.5|10967.3|10966.5|150
1629833700000|2021-08-24 19:35:00|10967.5|10966.8|10968.4|10967.4|10968.6|10967.7|10966.9|10966|256
1629834000000|2021-08-24 19:40:00|10968.3|10967.7|10967.8|10966.8|10968.5|10967.7|10967.6|10966.7|119
1629834300000|2021-08-24 19:45:00|10967.7|10966.7|10967.7|10966.7|10967.9|10967|10967.4|10966.7|122
1629834600000|2021-08-24 19:50:00|10967.6|10966.9|10966.5|10965.5|10967.8|10967|10966.4|10965.5|276
1629834900000|2021-08-24 19:55:00|10966.6|10965.6|10966|10965|10966.6|10965.8|10964.5|10963.7|198
1629835200000|2021-08-24 20:00:00|10966.1|10965.1|10967.6|10966.9|10968.3|10967.4|10966|10965|232
1629835500000|2021-08-24 20:05:00|10967.7|10967|10967.1|10966.1|10968.2|10967.3|10966.8|10966|158
1629835800000|2021-08-24 20:10:00|10967.2|10966.2|10967.7|10967|10967.9|10967.1|10966.9|10966|187
1629836100000|2021-08-24 20:15:00|10967.8|10967.1|10968.9|10967.9|10969.7|10968.8|10967.7|10967|152
1629836400000|2021-08-24 20:20:00|10969|10968|10968.8|10968.1|10969|10968.2|10968.7|10967.9|61
1629836700000|2021-08-24 20:25:00|10968.9|10968.2|10968.9|10967.9|10969|10968.2|10968.2|10967.2|72
1629837000000|2021-08-24 20:30:00|10968.7|10968|10970|10969|10970.2|10969.2|10968.7|10967.9|50
1629837300000|2021-08-24 20:35:00|10969.9|10968.9|10970.6|10969.6|10970.6|10969.7|10969.9|10968.9|139
1629837600000|2021-08-24 20:40:00|10970.5|10969.5|10968.8|10967.8|10970.8|10969.8|10968.7|10967.8|119
1629837900000|2021-08-24 20:45:00|10968.9|10967.9|10969|10968|10969.2|10968.2|10968.5|10967.5|249
1629838200000|2021-08-24 20:50:00|10969.1|10968.1|10969|10968|10969.1|10968.1|10968.7|10967.7|114
1629838500000|2021-08-24 20:55:00|10968.9|10967.9|10970.6|10964.6|10971|10968.1|10968.1|10963.5|182
1629838800000|2021-08-24 21:00:00|10969.5|10963.5|10968.6|10962.6|10970.8|10967.3|10965.6|10959.6|23
1629839100000|2021-08-24 21:05:00|10967.1|10961.1|10969.6|10963.6|10970.4|10964.4|10967.1|10961.1|637
1629839400000|2021-08-24 21:10:00|10969.5|10963.5|10968.6|10962.6|10970.1|10964.1|10966.6|10960.6|1034
1629839700000|2021-08-24 21:15:00|10968.5|10962.5|10969.2|10963.2|10970.2|10964.2|10967.6|10961.6|336
1629840000000|2021-08-24 21:20:00|10968.8|10962.8|10969|10964.4|10969.7|10965|10966.6|10961|978
1629840300000|2021-08-24 21:25:00|10968.9|10964.3|10971.2|10965.2|10971.9|10966.2|10968.6|10964|1520
1629840600000|2021-08-24 21:30:00|10971.3|10965.3|10970.7|10966.3|10972.1|10967.1|10970.3|10964.5|724
1629840900000|2021-08-24 21:35:00|10970.6|10966.2|10969.9|10966.4|10971.2|10966.8|10969.6|10965.9|259
1629841200000|2021-08-24 21:40:00|10970|10966.3|10969.4|10965.9|10970.4|10966.7|10969|10965.9|283
1629841500000|2021-08-24 21:45:00|10969.6|10966|10968.7|10965.7|10971.9|10966.6|10968|10965.5|404
1629841800000|2021-08-24 21:50:00|10969|10966|10968.6|10964.3|10969.8|10966.2|10966.9|10963.6|344
1629842100000|2021-08-24 21:55:00|10968.7|10964.2|10968|10962.2|10969.2|10964.6|10966.8|10960.8|321
1629842400000|2021-08-24 22:00:00|10967.8|10962.3|10968.9|10967.1|10969.4|10968.1|10967.2|10962.2|442
1629842700000|2021-08-24 22:05:00|10969|10967|10968.4|10966.9|10969.1|10967.5|10968|10966.8|214
1629843000000|2021-08-24 22:10:00|10968.5|10967.2|10968.3|10967.3|10968.5|10967.3|10967.8|10966.4|206
1629843300000|2021-08-24 22:15:00|10968.6|10967.6|10968.3|10967.3|10968.7|10967.6|10968.2|10967.2|248
1629843600000|2021-08-24 22:20:00|10968.4|10967.4|10969.3|10968.3|10969.5|10968.5|10968.1|10966.8|72
1629843900000|2021-08-24 22:25:00|10969.4|10968.4|10970|10969|10970.6|10969.6|10969.2|10968.2|220
1629844200000|2021-08-24 22:30:00|10969.9|10968.9|10969.5|10968.5|10970.1|10969|10969.5|10968.5|133
1629844500000|2021-08-24 22:35:00|10969.2|10968.2|10968.2|10967.2|10969.3|10968.3|10967.9|10966.9|92
1629844800000|2021-08-24 22:40:00|10968.3|10967.3|10968|10967|10968.4|10967.3|10967|10966|132
1629845100000|2021-08-24 22:45:00|10967.9|10966.9|10968.5|10967.5|10970|10968.6|10967.9|10966.9|210
1629845400000|2021-08-24 22:50:00|10968.4|10967.4|10969|10968|10969.3|10968.3|10968.2|10967.2|141
1629845700000|2021-08-24 22:55:00|10968.8|10967.8|10969.1|10968.1|10969.5|10968.5|10968.7|10967.5|142
1629846000000|2021-08-24 23:00:00|10969|10968|10968.9|10967.9|10969.6|10968.7|10968.8|10967.8|138
1629846300000|2021-08-24 23:05:00|10968.8|10967.8|10969.8|10968.8|10969.8|10968.8|10968.6|10967.6|84
1629846600000|2021-08-24 23:10:00|10969.7|10968.7|10970|10969|10971.3|10970.3|10969.5|10968.5|116
1629846900000|2021-08-24 23:15:00|10969.9|10968.9|10969.2|10968.5|10970.1|10969.1|10969.2|10968.3|115
1629847200000|2021-08-24 23:20:00|10969.3|10968.6|10969.4|10968.4|10969.6|10968.6|10968.9|10968.1|165
1629847500000|2021-08-24 23:25:00|10969.3|10968.3|10969.9|10968.9|10969.9|10969|10969.1|10968.1|95
1629847800000|2021-08-24 23:30:00|10969.6|10968.8|10970.6|10969.6|10970.8|10969.9|10969.5|10968.6|139
1629848100000|2021-08-24 23:35:00|10970.5|10969.5|10970.9|10969.9|10970.9|10970|10970.1|10969.2|163
1629848400000|2021-08-24 23:40:00|10970.8|10969.8|10971.3|10970.3|10971.5|10970.7|10970.8|10969.8|71
1629848700000|2021-08-24 23:45:00|10971.4|10970.4|10971.9|10971.2|10973|10972|10971.3|10970.3|159
1629849000000|2021-08-24 23:50:00|10971.8|10971.1|10972.2|10971.5|10972.7|10971.8|10971.8|10971|77
1629849300000|2021-08-24 23:55:00|10972.3|10971.3|10973.7|10972.7|10973.8|10973|10971.2|10970.3|115
1629849600000|2021-08-25 00:00:00|10973.5|10972.5|10974.1|10973.4|10976.7|10975.8|10972.8|10972|338
1629849900000|2021-08-25 00:05:00|10974.2|10973.5|10974.9|10974.2|10975.8|10975|10973.9|10973.2|329
1629850200000|2021-08-25 00:10:00|10975|10974|10976.1|10975.1|10976.8|10975.9|10974.6|10973.7|205
1629850500000|2021-08-25 00:15:00|10975.9|10975.2|10976.5|10975.8|10977|10976.1|10975.5|10974.7|197
1629850800000|2021-08-25 00:20:00|10976.4|10975.7|10978.2|10977.2|10978.2|10977.4|10975.5|10974.7|249
1629851100000|2021-08-25 00:25:00|10978.1|10977.1|10979.2|10978.5|10979.6|10978.9|10977.2|10976.4|222
1629851400000|2021-08-25 00:30:00|10979.3|10978.6|10983|10982|10983|10982.1|10979|10978.1|193
1629851700000|2021-08-25 00:35:00|10982.9|10981.9|10980.5|10979.5|10983.3|10982.5|10978.9|10978.1|291
1629852000000|2021-08-25 00:40:00|10980.6|10979.8|10982.4|10981.7|10982.8|10982|10980.5|10979.8|196
1629852300000|2021-08-25 00:45:00|10982.2|10981.5|10981.4|10980.7|10982.7|10982|10981.2|10980.4|190
1629852600000|2021-08-25 00:50:00|10981.5|10980.8|10983.4|10982.4|10985|10984|10980|10979|483
1629852900000|2021-08-25 00:55:00|10983.8|10982.8|10982.4|10981.4|10984|10983.1|10980.8|10979.8|464
1629853200000|2021-08-25 01:00:00|10982.5|10981.8|10981.6|10980.9|10984.3|10983.5|10980.9|10980.1|332
1629853500000|2021-08-25 01:05:00|10981.7|10980.7|10981|10980.3|10981.8|10980.9|10980|10979.2|256
1629853800000|2021-08-25 01:10:00|10981.1|10980.4|10979.2|10978.2|10981.7|10980.7|10978.9|10978.1|205
1629854100000|2021-08-25 01:15:00|10979.1|10978.1|10978.5|10977.8|10979.3|10978.4|10978.5|10977.7|93
1629854400000|2021-08-25 01:20:00|10978.4|10977.7|10979.1|10978.4|10979.7|10979|10978.1|10977.4|151
1629854700000|2021-08-25 01:25:00|10979.2|10978.5|10982.1|10981.4|10982.4|10981.5|10979.1|10978.4|139
1629855000000|2021-08-25 01:30:00|10982|10981|10981.1|10980.4|10982|10981.1|10981|10980.2|121
1629855300000|2021-08-25 01:35:00|10981|10980.3|10980.5|10979.8|10981.5|10980.6|10979.9|10979|213
1629855600000|2021-08-25 01:40:00|10980.4|10979.7|10981.3|10980.3|10981.6|10980.7|10980.4|10979.6|80
1629855900000|2021-08-25 01:45:00|10981.2|10980.5|10981.5|10980.8|10982.5|10981.7|10981.1|10980.3|215
1629856200000|2021-08-25 01:50:00|10981.6|10980.9|10985.4|10984.4|10985.9|10985|10981.5|10980.8|258
1629856500000|2021-08-25 01:55:00|10985.2|10984.5|10984.5|10983.8|10987.3|10986.5|10984.4|10983.6|273
1629856800000|2021-08-25 02:00:00|10984.6|10983.9|10985.3|10984.6|10985.6|10984.8|10984|10983.2|229
1629857100000|2021-08-25 02:05:00|10985.2|10984.5|10984.6|10983.9|10985.9|10985.2|10983.8|10983.1|208
1629857400000|2021-08-25 02:10:00|10984.7|10984|10984.6|10983.9|10984.9|10984|10984|10983.1|131
1629857700000|2021-08-25 02:15:00|10984.5|10983.8|10982.9|10981.9|10984.6|10983.9|10982.5|10981.8|160
1629858000000|2021-08-25 02:20:00|10982.8|10981.8|10983.6|10982.6|10984.4|10983.6|10982.6|10981.8|195
1629858300000|2021-08-25 02:25:00|10983.4|10982.7|10982.5|10981.8|10983.4|10982.7|10981.4|10980.6|194
1629858600000|2021-08-25 02:30:00|10982.2|10981.5|10982.6|10981.9|10983|10982.3|10982|10981.1|199
1629858900000|2021-08-25 02:35:00|10982.5|10981.8|10981.2|10980.5|10982.6|10981.9|10980.4|10979.7|346
1629859200000|2021-08-25 02:40:00|10981.3|10980.3|10979.9|10979.2|10981.3|10980.6|10979.4|10978.6|196
1629859500000|2021-08-25 02:45:00|10980|10979.3|10979.8|10978.8|10980.4|10979.7|10978.8|10978.1|224
1629859800000|2021-08-25 02:50:00|10979.7|10978.7|10980.7|10979.7|10981.2|10980.2|10979.4|10978.6|220
1629860100000|2021-08-25 02:55:00|10980.6|10979.6|10979.9|10979.2|10981.1|10980.3|10979.5|10978.8|187
1629860400000|2021-08-25 03:00:00|10980|10979.3|10980.5|10979.8|10981|10980.2|10979.8|10978.9|264
1629860700000|2021-08-25 03:05:00|10980.4|10979.7|10981.6|10980.9|10982.1|10981.4|10980.4|10979.6|190
1629861000000|2021-08-25 03:10:00|10981.7|10980.7|10981.4|10980.4|10981.7|10980.8|10980.2|10979.4|198
1629861300000|2021-08-25 03:15:00|10981.3|10980.3|10981.2|10980.2|10981.4|10980.5|10980.2|10979.5|215
1629861600000|2021-08-25 03:20:00|10981.1|10980.1|10982.3|10981.3|10982.8|10981.8|10980.9|10980.1|159
1629861900000|2021-08-25 03:25:00|10982.1|10981.4|10981.2|10980.5|10982.2|10981.4|10981.2|10980.3|222
1629862200000|2021-08-25 03:30:00|10981.4|10980.4|10981.4|10980.4|10981.9|10981.1|10980.7|10979.9|165
1629862500000|2021-08-25 03:35:00|10981.5|10980.5|10979|10978|10981.6|10980.6|10978.6|10977.8|193
1629862800000|2021-08-25 03:40:00|10979.1|10978.1|10979.1|10978.1|10979.3|10978.3|10978.7|10977.9|202
1629863100000|2021-08-25 03:45:00|10979.2|10978.2|10979.3|10978.6|10980.9|10979.9|10978.8|10977.9|243
1629863400000|2021-08-25 03:50:00|10979.1|10978.4|10976.4|10975.7|10979.6|10978.7|10976.4|10975.7|262
1629863700000|2021-08-25 03:55:00|10976.6|10975.4|10978|10977.3|10978.7|10977.9|10976.4|10975.4|147
1629864000000|2021-08-25 04:00:00|10978.1|10977.4|10977.4|10976.7|10978.2|10977.4|10976.4|10975.7|156
1629864300000|2021-08-25 04:05:00|10977.5|10976.8|10978.5|10977.5|10978.8|10978|10977.4|10976.7|217
1629864600000|2021-08-25 04:10:00|10978.4|10977.4|10977.9|10976.9|10978.6|10977.6|10977.7|10976.8|158
1629864900000|2021-08-25 04:15:00|10978|10977|10978.5|10977.5|10978.6|10977.7|10977.5|10976.7|127
1629865200000|2021-08-25 04:20:00|10978.6|10977.6|10979.1|10978.4|10979.9|10979.1|10978.2|10977.4|218
1629865500000|2021-08-25 04:25:00|10979.3|10978.3|10978.5|10977.5|10979.3|10978.5|10978.1|10977.4|145
1629865800000|2021-08-25 04:30:00|10978.6|10977.6|10978.8|10978.1|10979.2|10978.4|10978.2|10977.2|207
1629866100000|2021-08-25 04:35:00|10978.7|10978|10978.5|10977.5|10979.3|10978.5|10977.9|10977.1|213
1629866400000|2021-08-25 04:40:00|10978.6|10977.9|10977.9|10976.9|10979.1|10978.3|10976.9|10976.2|162
1629866700000|2021-08-25 04:45:00|10977.7|10977|10975.9|10974.9|10978|10977|10975.7|10974.9|121
1629867000000|2021-08-25 04:50:00|10976|10975|10975.8|10975.1|10976.7|10975.8|10975.6|10974.6|143
1629867300000|2021-08-25 04:55:00|10975.9|10975.2|10975.3|10974.6|10976.6|10975.8|10974.8|10973.9|226
1629867600000|2021-08-25 05:00:00|10975.4|10974.7|10975.7|10974.7|10976.7|10975.8|10975.3|10974.5|147
1629867900000|2021-08-25 05:05:00|10975.5|10974.8|10975.2|10974.2|10975.7|10974.8|10974.7|10974|153
1629868200000|2021-08-25 05:10:00|10975|10974.3|10975.5|10974.5|10975.8|10975.1|10974.5|10973.7|171
1629868500000|2021-08-25 05:15:00|10975.4|10974.4|10974.4|10973.4|10975.6|10974.8|10974.1|10973.3|165
1629868800000|2021-08-25 05:20:00|10974.5|10973.5|10973.5|10972.8|10974.7|10974|10973.3|10972.5|104
1629869100000|2021-08-25 05:25:00|10973.4|10972.7|10973.8|10973.1|10974.2|10973.3|10973.4|10972.7|89
1629869400000|2021-08-25 05:30:00|10974|10973|10972.8|10972.1|10974|10973.1|10971.6|10970.8|164
1629869700000|2021-08-25 05:35:00|10972.9|10972.2|10973.4|10972.4|10973.5|10972.7|10972.1|10971.3|128
1629870000000|2021-08-25 05:40:00|10973.5|10972.5|10972.3|10971.6|10973.5|10972.5|10971.8|10970.9|137
1629870300000|2021-08-25 05:45:00|10972.4|10971.3|10971.1|10970.4|10972.4|10971.5|10969.5|10968.5|230
1629870600000|2021-08-25 05:50:00|10971|10970.3|10970.7|10969.7|10971.2|10970.4|10969.6|10968.7|151
1629870900000|2021-08-25 05:55:00|10970.6|10969.9|10971.7|10970.7|10971.9|10971.2|10970.6|10969.9|153
1629871200000|2021-08-25 06:00:00|10971.8|10970.8|10970.6|10969.9|10972.2|10971.5|10970.2|10969.3|228
1629871500000|2021-08-25 06:05:00|10970.5|10969.8|10974.5|10973.5|10974.5|10973.5|10970|10969.3|282
1629871800000|2021-08-25 06:10:00|10974.4|10973.4|10974.6|10973.9|10975.8|10974.8|10972.9|10972.2|323
1629872100000|2021-08-25 06:15:00|10974.7|10974|10973.5|10972.5|10975.9|10975.1|10972.9|10972.1|177
1629872400000|2021-08-25 06:20:00|10973.4|10972.4|10970.6|10969.9|10973.5|10972.7|10969.9|10969|272
1629872700000|2021-08-25 06:25:00|10970.7|10970|10970.1|10969.4|10971.7|10971|10969.5|10968.7|335
1629873000000|2021-08-25 06:30:00|10970.3|10969.6|10969.6|10968.9|10970.8|10969.9|10969.1|10968.3|217
1629873300000|2021-08-25 06:35:00|10969.8|10968.6|10969.6|10968.9|10972|10971.1|10969.2|10968.4|237
1629873600000|2021-08-25 06:40:00|10969.5|10968.8|10969.7|10969|10970|10969.1|10969|10968.2|161
1629873900000|2021-08-25 06:45:00|10969.8|10969.1|10970.2|10969.2|10971|10970.1|10969|10968.3|207
1629874200000|2021-08-25 06:50:00|10970.3|10969.3|10973|10972|10973|10972.2|10970|10969.2|202
1629874500000|2021-08-25 06:55:00|10972.9|10972.2|10978.4|10977.7|10979.3|10978.5|10972.8|10972|392
1629874800000|2021-08-25 07:00:00|10978.2|10977.2|10978.4|10977.4|10978.4|10977.6|10975|10974.1|503
1629875100000|2021-08-25 07:05:00|10978.5|10977.5|10980.3|10979.6|10983.2|10982.3|10978.3|10977.5|385
1629875400000|2021-08-25 07:10:00|10980.2|10979.5|10980.1|10979.4|10982.1|10981.2|10980.1|10979.2|431
1629875700000|2021-08-25 07:15:00|10980.2|10979.5|10977.5|10976.5|10980.7|10979.9|10976.8|10976.1|383
1629876000000|2021-08-25 07:20:00|10977.6|10976.6|10974.9|10974.2|10978.1|10977.4|10974.8|10973.9|332
1629876300000|2021-08-25 07:25:00|10974.8|10974.1|10977.5|10976.8|10978.2|10977.4|10974.8|10973.9|327
1629876600000|2021-08-25 07:30:00|10977.4|10976.7|10979.4|10978.7|10981.9|10981.2|10977.4|10976.7|318
1629876900000|2021-08-25 07:35:00|10979.2|10978.5|10978.3|10977.6|10980.2|10979.5|10978.2|10977.4|176
1629877200000|2021-08-25 07:40:00|10978.4|10977.7|10976.5|10975.8|10978.7|10977.9|10976|10975.3|192
1629877500000|2021-08-25 07:45:00|10976.3|10975.6|10974.5|10973.5|10976.6|10975.8|10973.4|10972.5|326
1629877800000|2021-08-25 07:50:00|10974.4|10973.4|10973.1|10972.4|10974.6|10973.7|10972.4|10971.5|261
1629878100000|2021-08-25 07:55:00|10973.3|10972.6|10975.5|10974.5|10975.8|10974.8|10973.2|10972.5|253
1629878400000|2021-08-25 08:00:00|10975.4|10974.4|10978.7|10977.7|10979.1|10978.3|10974.8|10974|407
1629878700000|2021-08-25 08:05:00|10978.6|10978|10976.7|10976|10979|10978.2|10976.6|10975.8|288
1629879000000|2021-08-25 08:10:00|10976.8|10976.1|10975.1|10974.4|10977.2|10976.4|10974.7|10974|294
1629879300000|2021-08-25 08:15:00|10975.2|10974.2|10974.7|10973.7|10976|10975.3|10973.7|10972.7|310
1629879600000|2021-08-25 08:20:00|10974.5|10973.8|10977.6|10976.9|10978.1|10977.4|10973.9|10973.2|364
1629879900000|2021-08-25 08:25:00|10977.4|10976.7|10980.6|10979.6|10984.6|10983.6|10976|10975.3|604
1629880200000|2021-08-25 08:30:00|10980.7|10979.7|10979.2|10978.2|10983.4|10982.5|10977.8|10976.9|434
1629880500000|2021-08-25 08:35:00|10979.1|10978.1|10975.4|10974.7|10979.2|10978.4|10974.2|10973.5|390
1629880800000|2021-08-25 08:40:00|10975.3|10974.6|10975.9|10974.9|10976.7|10975.8|10975.2|10974.4|257
1629881100000|2021-08-25 08:45:00|10976|10975|10975.1|10974.4|10976|10975.2|10974.3|10973.5|223
1629881400000|2021-08-25 08:50:00|10975|10974.3|10977.1|10976.4|10977.1|10976.4|10974|10973.3|274
1629881700000|2021-08-25 08:55:00|10977.2|10976.5|10974.8|10974.1|10978|10977|10974.8|10974.1|237
1629882000000|2021-08-25 09:00:00|10974.9|10974.2|10976.8|10976.1|10977.4|10976.6|10974.7|10973.9|267
1629882300000|2021-08-25 09:05:00|10976.7|10976|10978.1|10977.1|10978.8|10978.1|10976.6|10975.8|265
1629882600000|2021-08-25 09:10:00|10978.2|10977.2|10979.8|10978.8|10979.9|10979|10976.8|10975.9|245
1629882900000|2021-08-25 09:15:00|10979.9|10978.9|10978.2|10977.5|10979.9|10979.1|10977.8|10976.8|213
1629883200000|2021-08-25 09:20:00|10978.3|10977.6|10977.5|10976.8|10978.3|10977.6|10976.5|10975.8|112
1629883500000|2021-08-25 09:25:00|10977.7|10976.7|10977.1|10976.1|10977.9|10977.1|10976.5|10975.7|143
1629883800000|2021-08-25 09:30:00|10977|10976|10979.1|10978.1|10980.1|10979.4|10977|10976|221
1629884100000|2021-08-25 09:35:00|10979.2|10978.2|10979.7|10978.7|10980.6|10979.9|10978.8|10977.9|226
1629884400000|2021-08-25 09:40:00|10979.6|10979|10979.8|10978.8|10980.9|10980|10979.4|10978.5|203
1629884700000|2021-08-25 09:45:00|10979.6|10978.9|10980.8|10980.1|10981.5|10980.5|10979.5|10978.6|180
1629885000000|2021-08-25 09:50:00|10980.9|10980.2|10980.9|10979.9|10981.5|10980.8|10980.1|10979.3|203
1629885300000|2021-08-25 09:55:00|10980.8|10980.1|10981.1|10980.4|10982|10981.1|10980.6|10979.7|236
1629885600000|2021-08-25 10:00:00|10981|10980.3|10980.8|10980.1|10982.2|10981.3|10980.1|10979.3|221
1629885900000|2021-08-25 10:05:00|10980.9|10980.2|10978.9|10978.2|10981|10980.2|10978.8|10978.1|154
1629886200000|2021-08-25 10:10:00|10978.8|10978.1|10978.5|10977.8|10979.3|10978.4|10978.2|10977.4|190
1629886500000|2021-08-25 10:15:00|10978.4|10977.7|10979.9|10978.9|10980.7|10979.8|10978.4|10977.7|145
1629886800000|2021-08-25 10:20:00|10979.8|10978.8|10980.4|10979.4|10981|10980.3|10978.8|10978.1|212
1629887100000|2021-08-25 10:25:00|10980.3|10979.3|10979.8|10978.8|10981.6|10980.7|10979.5|10978.6|217
1629887400000|2021-08-25 10:30:00|10979.7|10978.7|10981.4|10980.7|10982|10981.2|10979.7|10978.7|189
1629887700000|2021-08-25 10:35:00|10981.5|10980.8|10982.2|10981.5|10983.1|10982.3|10981.5|10980.5|215
1629888000000|2021-08-25 10:40:00|10982.1|10981.4|10982.4|10981.4|10983.1|10982.3|10982|10981.1|255
1629888300000|2021-08-25 10:45:00|10982.5|10981.5|10984|10983|10984.6|10983.7|10981.5|10980.8|295
1629888600000|2021-08-25 10:50:00|10984.1|10983.1|10984.4|10983.7|10985.2|10984.5|10983.6|10982.8|197
1629888900000|2021-08-25 10:55:00|10984.3|10983.6|10983.3|10982.3|10984.9|10984.2|10983|10982.2|175
1629889200000|2021-08-25 11:00:00|10983.4|10982.4|10984.3|10983.6|10984.5|10983.8|10983.1|10982.3|138
1629889500000|2021-08-25 11:05:00|10984.4|10983.7|10989.6|10988.9|10991.6|10990.8|10984.2|10983.4|422
1629889800000|2021-08-25 11:10:00|10989.7|10989|10989.6|10988.9|10990.6|10989.9|10989|10988.2|299
1629890100000|2021-08-25 11:15:00|10989.5|10988.8|10989.7|10989|10990.6|10989.7|10989.5|10988.6|254
1629890400000|2021-08-25 11:20:00|10989.6|10988.9|10988.5|10987.8|10989.8|10989.1|10988.2|10987.5|225
1629890700000|2021-08-25 11:25:00|10988.8|10988.1|10991.7|10990.7|10992.3|10991.6|10988.8|10988.1|257
1629891000000|2021-08-25 11:30:00|10992|10991.3|10992|10991.3|10994.4|10993.7|10991.5|10990.8|387
1629891300000|2021-08-25 11:35:00|10991.7|10991|10989.2|10988.2|10992.1|10991.2|10989|10988.1|234
1629891600000|2021-08-25 11:40:00|10989.1|10988.1|10990.5|10989.8|10990.5|10989.8|10988.5|10987.7|167
1629891900000|2021-08-25 11:45:00|10990.8|10990.1|10991.7|10991|10992.1|10991.1|10990.1|10989.2|164
1629892200000|2021-08-25 11:50:00|10991.8|10991.1|10991.6|10990.9|10992.2|10991.3|10989.7|10988.8|259
1629892500000|2021-08-25 11:55:00|10991.5|10990.8|10989.2|10988.5|10992.3|10991.4|10989.2|10988.3|192
1629892800000|2021-08-25 12:00:00|10989.1|10988.4|10990.6|10989.6|10991|10990.2|10987.4|10986.5|376
1629893100000|2021-08-25 12:05:00|10990.7|10989.7|10992.8|10991.8|10993|10992.2|10989.9|10989.2|365
1629893400000|2021-08-25 12:10:00|10992.9|10991.9|10992.7|10992|10994.8|10994|10992.5|10991.8|359
1629893700000|2021-08-25 12:15:00|10992.6|10991.9|10992.3|10991.6|10993.7|10993|10991.9|10991.1|333
1629894000000|2021-08-25 12:20:00|10992.4|10991.7|10991|10990.3|10993.6|10992.9|10988|10987|366
1629894300000|2021-08-25 12:25:00|10991.3|10990.6|10995|10994|10995.1|10994.3|10991.3|10990.6|337
1629894600000|2021-08-25 12:30:00|10995.1|10994.1|10995.4|10994.4|10997.1|10996.1|10994.5|10993.5|545
1629894900000|2021-08-25 12:35:00|10995.2|10994.5|10997.4|10996.7|10998.1|10997.4|10994.8|10994.1|465
1629895200000|2021-08-25 12:40:00|10997.5|10996.8|10996.4|10995.7|10998.9|10998|10994.2|10993.2|531
1629895500000|2021-08-25 12:45:00|10996.5|10995.5|10997|10996.3|10998.1|10997.1|10996|10995.2|403
1629895800000|2021-08-25 12:50:00|10996.9|10996.2|10997.4|10996.7|10998.5|10997.7|10995.7|10994.7|385
1629896100000|2021-08-25 12:55:00|10997.5|10996.5|10998.6|10997.9|11000|10999.2|10996.5|10995.8|430
1629896400000|2021-08-25 13:00:00|10999.1|10998.4|10998.8|10998.1|11000|10999.1|10997.4|10996.6|401
1629896700000|2021-08-25 13:05:00|10998.5|10997.8|10989.5|10988.5|10999.4|10998.5|10989.2|10988.3|498
1629897000000|2021-08-25 13:10:00|10989.6|10988.6|10992.9|10991.9|10994.1|10993.2|10989.3|10988.4|555
1629897300000|2021-08-25 13:15:00|10993.2|10992.2|10994.6|10993.9|10995.4|10994.6|10991.9|10991|444
1629897600000|2021-08-25 13:20:00|10994.5|10993.8|10995.5|10994.8|10996.2|10995.3|10993.4|10992.5|428
1629897900000|2021-08-25 13:25:00|10995.6|10994.9|10997.7|10996.7|10997.8|10997|10995.1|10994.3|394
1629898200000|2021-08-25 13:30:00|10997.8|10996.8|10998.4|10997.4|10999|10998.2|10993.5|10992.7|662
1629898500000|2021-08-25 13:35:00|10998.2|10997.5|10999|10998.3|10999.4|10998.7|10996.2|10995.3|644
1629898800000|2021-08-25 13:40:00|10999.2|10998.2|10998.4|10997.7|11002.2|11001.2|10997|10996|783
1629899100000|2021-08-25 13:45:00|10998.8|10997.8|11002.5|11001.5|11002.6|11001.7|10997|10996.2|571
1629899400000|2021-08-25 13:50:00|11002.4|11001.7|11002.6|11001.6|11005.5|11004.6|11002.4|11001.5|561
1629899700000|2021-08-25 13:55:00|11002.3|11001.5|10998.4|10997.7|11003.1|11002.2|10996|10995|586
1629900000000|2021-08-25 14:00:00|10998.6|10997.6|10997.5|10996.5|10999|10998.2|10996.5|10995.5|541
1629900300000|2021-08-25 14:05:00|10997.4|10996.7|11000.2|10999.2|11000.5|10999.7|10995.1|10994.1|458
1629900600000|2021-08-25 14:10:00|11000.4|10999.4|10997.2|10996.5|11000.4|10999.7|10996.3|10995.3|431
1629900900000|2021-08-25 14:15:00|10997.3|10996.6|10995.9|10994.9|10997.8|10996.9|10994|10993.1|360
1629901200000|2021-08-25 14:20:00|10995.6|10994.6|10997.5|10996.8|10998.1|10997.2|10995.1|10994.2|452
1629901500000|2021-08-25 14:25:00|10997.6|10996.9|11002.7|11001.7|11002.8|11002.1|10997.5|10996.6|609
1629901800000|2021-08-25 14:30:00|11002.6|11001.9|11006.1|11005.4|11007.1|11006.2|11002.6|11001.6|625
1629902100000|2021-08-25 14:35:00|11006.4|11005.7|11004.3|11003.3|11009.5|11008.7|11004.1|11003.2|791
1629902400000|2021-08-25 14:40:00|11004.5|11003.5|11006.8|11005.8|11008.2|11007.5|11004.5|11003.5|620
1629902700000|2021-08-25 14:45:00|11006.9|11005.9|11005.5|11004.5|11007.5|11006.6|11004.7|11003.8|573
1629903000000|2021-08-25 14:50:00|11005.6|11004.6|11008|11007|11008|11007.1|11004.1|11003.2|658
1629903300000|2021-08-25 14:55:00|11007.6|11006.6|11009.8|11009.1|11010.9|11010.1|11007.6|11006.6|564
1629903600000|2021-08-25 15:00:00|11009.7|11009|11005.5|11004.8|11009.8|11009|11005.3|11004.4|576
1629903900000|2021-08-25 15:05:00|11005.6|11004.6|11006.5|11005.8|11007|11006.3|11002.9|11002|407
1629904200000|2021-08-25 15:10:00|11006.4|11005.7|11005.7|11004.7|11009.4|11008.6|11005.7|11004.7|502
1629904500000|2021-08-25 15:15:00|11005.8|11004.8|11006|11005|11006.7|11005.9|11004.9|11003.9|414
1629904800000|2021-08-25 15:20:00|11005.9|11004.9|11007.9|11006.9|11008.4|11007.6|11005.2|11004.3|423
1629905100000|2021-08-25 15:25:00|11007.8|11006.8|11006.5|11005.5|11009|11008.1|11006.1|11005.1|444
1629905400000|2021-08-25 15:30:00|11006.3|11005.6|11004.1|11003.4|11008|11007.1|11003.7|11002.8|336
1629905700000|2021-08-25 15:35:00|11003.9|11002.9|11006.6|11005.9|11007.3|11006.3|11003.8|11002.9|355
1629906000000|2021-08-25 15:40:00|11006.7|11005.7|11006.5|11005.5|11007.7|11006.7|11006.3|11005.5|295
1629906300000|2021-08-25 15:45:00|11006.4|11005.7|11005.1|11004.1|11007.6|11006.8|11004.3|11003.5|327
1629906600000|2021-08-25 15:50:00|11005.2|11004.5|11003.9|11003.2|11005.6|11004.7|11003.1|11002.4|308
1629906900000|2021-08-25 15:55:00|11003.8|11003.1|11004.4|11003.4|11005.6|11004.8|11002.4|11001.7|239
1629907200000|2021-08-25 16:00:00|11004.5|11003.5|11003.3|11002.3|11005.1|11004.1|11002.7|11001.9|251
1629907500000|2021-08-25 16:05:00|11003.4|11002.4|11001.9|11000.9|11003.6|11002.7|11001.7|11000.8|240
1629907800000|2021-08-25 16:10:00|11002|11001|11003|11002|11003.7|11002.7|11001.3|11000.3|241
1629908100000|2021-08-25 16:15:00|11003.2|11002.2|11003.2|11002.5|11004|11003.1|11002.7|11001.9|218
1629908400000|2021-08-25 16:20:00|11003.3|11002.6|11004.1|11003.1|11004.2|11003.4|11003.2|11002.5|173
1629908700000|2021-08-25 16:25:00|11004|11003|11003.1|11002.1|11004.6|11003.7|11002.8|11001.8|155
1629909000000|2021-08-25 16:30:00|11003.2|11002.2|11002.8|11001.8|11003.6|11002.7|11002.7|11001.7|107
1629909300000|2021-08-25 16:35:00|11002.7|11001.7|11003.9|11002.9|11004.3|11003.3|11002.5|11001.5|150
1629909600000|2021-08-25 16:40:00|11004|11003|11004.2|11003.2|11004.8|11003.8|11003.7|11002.8|241
1629909900000|2021-08-25 16:45:00|11004.3|11003.3|11004.1|11003.1|11004.5|11003.5|11003.1|11002.1|180
1629910200000|2021-08-25 16:50:00|11004|11003|11005|11004|11005|11004.1|11002.8|11002|157
1629910500000|2021-08-25 16:55:00|11004.9|11003.9|11005.9|11004.9|11006.2|11005.2|11004.6|11003.9|295
1629910800000|2021-08-25 17:00:00|11005.8|11004.8|11006.1|11005.1|11006.6|11005.7|11005|11004|389
1629911100000|2021-08-25 17:05:00|11006.2|11005.4|11010|11009|11010.1|11009.1|11005.7|11004.7|258
1629911400000|2021-08-25 17:10:00|11010.1|11009.1|11010|11009|11010.7|11009.7|11009.4|11008.4|315
1629911700000|2021-08-25 17:15:00|11010.2|11009.2|11011.9|11010.9|11012.6|11011.6|11010.2|11009.2|328
1629912000000|2021-08-25 17:20:00|11012|11011|11012.4|11011.7|11013|11012.1|11011.4|11010.4|371
1629912300000|2021-08-25 17:25:00|11012.5|11011.8|11011.8|11010.8|11012.7|11011.9|11011.6|11010.7|238
1629912600000|2021-08-25 17:30:00|11011.7|11010.7|11010.8|11010.1|11012.6|11011.9|11010.6|11009.8|282
1629912900000|2021-08-25 17:35:00|11011|11010|11010.9|11010.2|11011.1|11010.3|11010.2|11009.3|264
1629913200000|2021-08-25 17:40:00|11011|11010.3|11009.9|11009.2|11011.5|11010.8|11009.6|11008.9|245
1629913500000|2021-08-25 17:45:00|11010|11009.3|11009.3|11008.3|11010.1|11009.4|11009|11008.1|199
1629913800000|2021-08-25 17:50:00|11009.2|11008.2|11006.9|11006.2|11009.3|11008.3|11006.7|11005.9|183
1629914100000|2021-08-25 17:55:00|11006.8|11006.1|11008|11007|11008.1|11007.3|11006.6|11005.6|176
1629914400000|2021-08-25 18:00:00|11007.8|11007.1|11007.4|11006.7|11008|11007.2|11007.1|11006.2|134
1629914700000|2021-08-25 18:05:00|11007.3|11006.6|11007.2|11006.2|11007.7|11006.9|11006.9|11006.1|169
1629915000000|2021-08-25 18:10:00|11007.3|11006.3|11002.1|11001.4|11007.6|11006.7|11001.4|11000.7|382
1629915300000|2021-08-25 18:15:00|11002.2|11001.5|11001.5|11000.8|11003.4|11002.6|11000.9|11000.2|390
1629915600000|2021-08-25 18:20:00|11001.7|11000.7|11001.9|11001.2|11002.2|11001.3|11001.2|11000.3|228
1629915900000|2021-08-25 18:25:00|11002|11001.3|11001.2|11000.5|11002.4|11001.5|11001.1|11000.3|142
1629916200000|2021-08-25 18:30:00|11001.4|11000.4|10999.1|10998.1|11001.6|11000.8|10998.2|10997.2|237
1629916500000|2021-08-25 18:35:00|10999|10998|11000.5|10999.8|11001|11000.2|10998|10997.2|259
1629916800000|2021-08-25 18:40:00|11000.6|10999.6|11000.4|10999.4|11001.6|11000.6|11000.1|10999.2|245
1629917100000|2021-08-25 18:45:00|11000.5|10999.5|11001.1|11000.1|11001.3|11000.4|11000.3|10999.3|157
1629917400000|2021-08-25 18:50:00|11001.3|11000.3|11000.4|10999.4|11001.4|11000.6|10999.5|10998.5|251
1629917700000|2021-08-25 18:55:00|11000.2|10999.5|10999.1|10998.1|11000.7|10999.9|10997.2|10996.2|292
1629918000000|2021-08-25 19:00:00|10999.2|10998.2|10998.4|10997.7|11000.5|10999.6|10998.4|10997.5|215
1629918300000|2021-08-25 19:05:00|10998.5|10997.8|10998.4|10997.4|10999.6|10998.6|10997.7|10996.9|196
1629918600000|2021-08-25 19:10:00|10998.3|10997.6|10998.9|10997.9|10999.6|10998.6|10998.2|10997.4|145
1629918900000|2021-08-25 19:15:00|10998.8|10997.8|11002.7|11001.7|11003.5|11002.5|10998.6|10997.7|194
1629919200000|2021-08-25 19:20:00|11002.8|11001.8|11002.6|11001.6|11004.4|11003.4|11002|11001|182
1629919500000|2021-08-25 19:25:00|11002.5|11001.5|11003.3|11002.3|11003.4|11002.6|11002.3|11001.3|115
1629919800000|2021-08-25 19:30:00|11003.4|11002.4|11003.4|11002.4|11004.1|11003.1|11003.2|11002.3|115
1629920100000|2021-08-25 19:35:00|11003.5|11002.5|11004.2|11003.2|11004.2|11003.3|11003.2|11002.3|116
1629920400000|2021-08-25 19:40:00|11004.1|11003.1|11004|11003|11004.6|11003.8|11003.8|11002.8|135
1629920700000|2021-08-25 19:45:00|11003.9|11002.9|11003.7|11002.7|11004.5|11003.6|11003.3|11002.4|163
1629921000000|2021-08-25 19:50:00|11003.8|11002.8|11002.6|11001.9|11003.8|11003.1|11002.5|11001.7|177
1629921300000|2021-08-25 19:55:00|11002.7|11002|10999.4|10998.4|11004.6|11003.6|10999.3|10998.3|338
1629921600000|2021-08-25 20:00:00|10999.2|10998.5|11000.7|10999.7|11001.1|11000.1|10999.2|10998.3|141
1629921900000|2021-08-25 20:05:00|11000.4|10999.8|11000.5|10999.5|11000.8|10999.9|10999.9|10998.9|170
1629922200000|2021-08-25 20:10:00|11000.4|10999.4|11000.5|10999.8|11000.8|10999.9|10999.4|10998.5|169
1629922500000|2021-08-25 20:15:00|11000.7|10999.7|11001.4|11000.4|11001.8|11000.9|11000.4|10999.7|130
1629922800000|2021-08-25 20:20:00|11001.5|11000.5|11000.7|10999.7|11001.5|11000.7|11000.7|10999.7|56
1629923100000|2021-08-25 20:25:00|11000.8|10999.8|11001.2|11000.2|11001.2|11000.2|11000.4|10999.4|104
1629923400000|2021-08-25 20:30:00|11001|11000.3|11000.3|10999.3|11001.2|11000.3|11000.2|10999.2|87
1629923700000|2021-08-25 20:35:00|11000.1|10999.6|11000.3|10999.3|11000.3|10999.6|10999.9|10999.1|52
1629924000000|2021-08-25 20:40:00|11000.2|10999.2|10999.6|10998.6|11000.4|10999.5|10999.5|10998.5|100
1629924300000|2021-08-25 20:45:00|10999.5|10998.8|10999.2|10998.2|10999.8|10998.8|10999|10998|98
1629924600000|2021-08-25 20:50:00|10999.1|10998.1|10999.6|10998.6|10999.6|10998.6|10998.9|10997.9|153
1629924900000|2021-08-25 20:55:00|10999.7|10998.7|10999.9|10997.3|10999.9|10998.7|10998.5|10996.8|176
1629925200000|2021-08-25 21:00:00|11005.7|10999.7|11002|10996|11005.9|10999.9|10999.5|10995.8|66
1629925500000|2021-08-25 21:05:00|11002.9|10996.9|11002.5|10996.5|11003.6|10997.6|11002|10996|1090
1629925800000|2021-08-25 21:10:00|11002|10996|11002.2|10996.2|11005.7|10999.7|11001.9|10995.9|988
1629926100000|2021-08-25 21:15:00|11002.4|10996.4|11003.9|10997.9|11004.5|10998.5|11001.3|10995.3|1343
1629926400000|2021-08-25 21:20:00|11004|10998|11003.3|10997.8|11004.7|10998.7|11001.5|10995.5|1189
1629926700000|2021-08-25 21:25:00|11003.2|10997.7|11002.4|10996.9|11003.2|10997.8|11002|10996.7|972
1629927000000|2021-08-25 21:30:00|11002.6|10997|11002.5|10997.8|11003|10998.2|11002.1|10997|1439
1629927300000|2021-08-25 21:35:00|11002.4|10997.7|11002.7|10998|11004.9|10998.9|11002.2|10997.5|1308
1629927600000|2021-08-25 21:40:00|11002.6|10997.8|11002.9|10997.8|11007.5|11001.5|11002.1|10997.3|1459
1629927900000|2021-08-25 21:45:00|11003.4|10998.3|11001.8|10997.2|11003.5|10998.4|11001.5|10997.1|1119
1629928200000|2021-08-25 21:50:00|11001.7|10997.3|11001.6|10997.3|11002.1|10998.5|11001.4|10997.1|879
1629928500000|2021-08-25 21:55:00|11001.5|10997.2|11002.8|10997.4|11005.7|10999.7|11001.4|10997|918
1629928800000|2021-08-25 22:00:00|11002.7|10997.2|11000|10999|11002.7|10999.2|10999.7|10996.9|392
1629929100000|2021-08-25 22:05:00|10999.9|10998.9|11000.6|10999.6|11000.7|10999.7|10999.9|10998.9|57
1629929400000|2021-08-25 22:10:00|11000.7|10999.7|11001.2|11000.2|11001.3|11000.3|11000.5|10999.5|93
1629929700000|2021-08-25 22:15:00|11001.1|11000.1|11000.6|10999.6|11001.4|11000.4|11000.6|10999.6|104
1629930000000|2021-08-25 22:20:00|11000.8|10999.8|11001.3|11000.3|11001.5|11000.5|11000.8|10999.8|78
1629930300000|2021-08-25 22:25:00|11001.2|11000.2|11001.9|11000.9|11002.1|11001.1|11001.1|11000.1|89
1629930600000|2021-08-25 22:30:00|11002|11001|11005.4|11004.4|11005.9|11004.5|11001.9|11000.9|247
1629930900000|2021-08-25 22:35:00|11005.5|11004.5|11003|11002|11005.7|11004.6|11003|11001.7|162
1629931200000|2021-08-25 22:40:00|11003.1|11002.1|11001.9|11000.9|11003.1|11002.1|11001.7|11000.7|84
1629931500000|2021-08-25 22:45:00|11001.8|11000.8|11001.2|11000.2|11002.2|11001.2|11001|11000|110
1629931800000|2021-08-25 22:50:00|11001.1|11000.1|11000|10999|11001.2|11000.2|10999.9|10998.9|52
1629932100000|2021-08-25 22:55:00|11000.1|10999.1|11001|11000|11001.1|11000.1|11000|10999|63
1629932400000|2021-08-25 23:00:00|11001.1|11000.1|11000.4|10999.4|11001.8|11000.8|11000.1|10999.1|79
1629932700000|2021-08-25 23:05:00|11000.3|10999.3|11001.8|11000.8|11001.9|11001.1|11000.3|10999.3|74
1629933000000|2021-08-25 23:10:00|11001.7|11000.7|11003.1|11002.1|11003.1|11002.1|11001.4|11000.4|73
1629933300000|2021-08-25 23:15:00|11003.2|11002.2|11001.9|11000.9|11003.3|11002.4|11001.8|11000.8|93
1629933600000|2021-08-25 23:20:00|11001.7|11000.7|11000.1|10999.1|11001.8|11000.8|11000|10999|101
1629933900000|2021-08-25 23:25:00|11000|10999|10999.5|10998.5|11000.1|10999.1|10999.4|10998.4|58
1629934200000|2021-08-25 23:30:00|10999.3|10998.6|11000.6|10999.6|11000.7|10999.8|10999.2|10998.4|88
1629934500000|2021-08-25 23:35:00|11000.5|10999.5|10998.9|10997.9|11000.8|10999.8|10998.7|10997.8|97
1629934800000|2021-08-25 23:40:00|10998.8|10997.8|10999.4|10998.4|10999.5|10998.5|10998.6|10997.7|96
1629935100000|2021-08-25 23:45:00|10998.9|10998.2|10998.3|10997.3|10999|10998.2|10998.1|10997.3|94
1629935400000|2021-08-25 23:50:00|10998.4|10997.4|10998.8|10997.8|10999.9|10998.9|10998.1|10997.2|181
1629935700000|2021-08-25 23:55:00|10998.7|10997.7|10998.4|10997.4|10998.9|10997.9|10998.2|10997.2|127
1629936000000|2021-08-26 00:00:00|10998.5|10997.5|11000.8|10999.8|11001.4|11000.4|10997.1|10996.1|353
1629936300000|2021-08-26 00:05:00|11000.7|10999.7|11002|11001|11003.2|11002.5|10999.8|10998.8|286
1629936600000|2021-08-26 00:10:00|11002.2|11001.2|11002.6|11001.6|11003.4|11002.4|11001.8|11000.8|155
1629936900000|2021-08-26 00:15:00|11002.5|11001.5|11004.7|11003.7|11004.7|11003.7|11001.2|11000.3|229
1629937200000|2021-08-26 00:20:00|11004.6|11003.6|11002|11001|11005.2|11004.2|11001.7|11000.9|229
1629937500000|2021-08-26 00:25:00|11002.1|11001.1|11004.5|11003.5|11004.6|11003.8|11001.6|11000.7|170
1629937800000|2021-08-26 00:30:00|11004.6|11003.6|11005.5|11004.5|11005.9|11004.9|11003.3|11002.3|164
1629938100000|2021-08-26 00:35:00|11005.4|11004.4|11004.4|11003.4|11005.7|11004.7|11004.3|11003.3|169
1629938400000|2021-08-26 00:40:00|11004.3|11003.3|11006.4|11005.4|11006.7|11006|11004.3|11003.3|187
1629938700000|2021-08-26 00:45:00|11006.3|11005.3|11004.1|11003.4|11006.4|11005.4|11004.1|11003.2|222
1629939000000|2021-08-26 00:50:00|11004|11003.3|11005.6|11004.6|11006.6|11005.7|11002.6|11001.7|343
1629939300000|2021-08-26 00:55:00|11005.7|11004.7|11005.2|11004.2|11006.3|11005.3|11003.2|11002.2|324
1629939600000|2021-08-26 01:00:00|11005.3|11004.3|11007.2|11006.2|11007.3|11006.3|11004.3|11003.3|196
1629939900000|2021-08-26 01:05:00|11007.3|11006.3|11010.5|11009.8|11011.9|11010.9|11007.2|11006.2|393
1629940200000|2021-08-26 01:10:00|11010.6|11009.9|11007.6|11006.6|11010.6|11009.9|11007.5|11006.5|326
1629940500000|2021-08-26 01:15:00|11007.5|11006.5|11007.4|11006.4|11008.5|11007.6|11006.9|11005.9|250
1629940800000|2021-08-26 01:20:00|11007.3|11006.3|11007.4|11006.7|11008.5|11007.6|11007.2|11006.2|173
1629941100000|2021-08-26 01:25:00|11007.1|11006.4|11006.5|11005.8|11007.9|11006.9|11006.4|11005.4|252
1629941400000|2021-08-26 01:30:00|11006.4|11005.7|11002.3|11001.3|11007.1|11006.2|11002.1|11001.2|271
1629941700000|2021-08-26 01:35:00|11002.2|11001.5|11004|11003|11004.9|11003.9|11001.8|11000.8|234
1629942000000|2021-08-26 01:40:00|11004.1|11003.1|11001.9|11000.9|11004.1|11003.2|11001.5|11000.7|195
1629942300000|2021-08-26 01:45:00|11002|11001|11001.4|11000.4|11002|11001.1|10999.2|10998.4|241
1629942600000|2021-08-26 01:50:00|11001.3|11000.6|11001.9|11000.9|11002.5|11001.7|11000.1|10999.3|275
1629942900000|2021-08-26 01:55:00|11001.6|11001|11003.7|11002.7|11003.7|11002.8|11001|11000.1|253
1629943200000|2021-08-26 02:00:00|11003.6|11002.6|10998.7|10997.7|11003.6|11002.6|10997.9|10996.9|276
1629943500000|2021-08-26 02:05:00|10998.8|10997.8|10998.8|10997.8|11000.5|10999.6|10998.2|10997.2|272
1629943800000|2021-08-26 02:10:00|10998.4|10997.4|11001|11000|11001.6|11000.7|10998.2|10997.2|246
1629944100000|2021-08-26 02:15:00|11001.1|11000.1|10998.1|10997.1|11001.7|11000.8|10997.9|10996.9|240
1629944400000|2021-08-26 02:20:00|10998.2|10997.2|10998.3|10997.3|10999.6|10998.6|10997.6|10996.6|214
1629944700000|2021-08-26 02:25:00|10998.2|10997.2|10999.4|10998.4|10999.6|10998.6|10998.1|10997.2|137
1629945000000|2021-08-26 02:30:00|10999.3|10998.3|10999.3|10998.3|10999.4|10998.5|10998.7|10997.7|156
1629945300000|2021-08-26 02:35:00|10999.2|10998.2|10999.4|10998.4|10999.5|10998.6|10998.7|10997.8|124
1629945600000|2021-08-26 02:40:00|10999.3|10998.3|10998.8|10997.8|10999.7|10998.7|10998.1|10997.1|104
1629945900000|2021-08-26 02:45:00|10998.7|10997.7|10999.5|10998.5|11000.4|10999.5|10998.7|10997.7|147
1629946200000|2021-08-26 02:50:00|10999.6|10998.6|10999.7|10998.7|10999.8|10998.8|10998.3|10997.4|157
1629946500000|2021-08-26 02:55:00|10999.8|10998.8|10999.6|10998.6|11000.4|10999.4|10999.2|10998.3|154
1629946800000|2021-08-26 03:00:00|10999.5|10998.5|10999.2|10998.5|11000.7|10999.8|10999.1|10998.2|191
1629947100000|2021-08-26 03:05:00|10999.1|10998.4|10996.3|10995.3|10999.4|10998.6|10995.9|10995.1|270
1629947400000|2021-08-26 03:10:00|10996.2|10995.2|10995.7|10994.7|10996.5|10995.5|10995.1|10994.1|158
1629947700000|2021-08-26 03:15:00|10995.6|10994.6|10993.9|10992.9|10995.8|10994.8|10993.2|10992.3|268
1629948000000|2021-08-26 03:20:00|10994|10993|10994.4|10993.4|10994.7|10993.7|10993.3|10992.3|148
1629948300000|2021-08-26 03:25:00|10994.5|10993.5|10994.7|10993.7|10995.3|10994.3|10994|10993.3|111
1629948600000|2021-08-26 03:30:00|10994.8|10993.8|10995|10994.3|10995.3|10994.4|10994.4|10993.6|144
1629948900000|2021-08-26 03:35:00|10994.9|10994.2|10994.8|10993.8|10995.2|10994.4|10993.7|10993|132
1629949200000|2021-08-26 03:40:00|10994.9|10993.9|10996.2|10995.5|10996.6|10995.7|10994.4|10993.7|140
1629949500000|2021-08-26 03:45:00|10996.1|10995.4|10996.1|10995.1|10996.5|10995.5|10995.4|10994.6|166
1629949800000|2021-08-26 03:50:00|10996.2|10995.2|10996.3|10995.3|10996.5|10995.7|10995|10994.2|165
1629950100000|2021-08-26 03:55:00|10996.1|10995.4|10994.1|10993.1|10996.3|10995.4|10993.4|10992.6|199
1629950400000|2021-08-26 04:00:00|10994|10993.3|10994.7|10993.7|10994.8|10993.9|10993.9|10992.9|93
1629950700000|2021-08-26 04:05:00|10994.6|10993.6|10995.1|10994.1|10995.9|10995|10994.6|10993.6|111
1629951000000|2021-08-26 04:10:00|10994.9|10993.9|10994.3|10993.3|10995|10994|10994.3|10993.3|67
1629951300000|2021-08-26 04:15:00|10994.2|10993.2|10994.5|10993.8|10994.7|10993.9|10993.8|10993|99
1629951600000|2021-08-26 04:20:00|10994.4|10993.7|10995.2|10994.5|10995.3|10994.6|10994.3|10993.5|114
1629951900000|2021-08-26 04:25:00|10995.3|10994.6|10995.8|10994.8|10995.9|10995.1|10995.1|10994.2|152
1629952200000|2021-08-26 04:30:00|10995.7|10994.7|10994.9|10993.9|10995.9|10995.1|10994.5|10993.5|130
1629952500000|2021-08-26 04:35:00|10995|10994|10994.7|10993.7|10995.6|10994.8|10994.5|10993.5|125
1629952800000|2021-08-26 04:40:00|10994.8|10993.8|10995.3|10994.3|10995.4|10994.5|10994.7|10993.7|137
1629953100000|2021-08-26 04:45:00|10995.5|10994.8|10996.8|10995.8|10996.9|10996.1|10995.5|10994.7|131
1629953400000|2021-08-26 04:50:00|10996.9|10995.9|10997.7|10997|10997.8|10997|10996.6|10995.9|155
1629953700000|2021-08-26 04:55:00|10997.8|10997.1|10999.5|10998.8|10999.6|10998.8|10997.8|10997.1|183
1629954000000|2021-08-26 05:00:00|10999.4|10998.7|10997.6|10996.9|10999.5|10998.7|10997.5|10996.8|197
1629954300000|2021-08-26 05:05:00|10997.5|10996.8|10998.7|10998|10999.5|10998.7|10997.4|10996.6|119
1629954600000|2021-08-26 05:10:00|10998.8|10998.1|10999|10998|10999.6|10998.9|10998.5|10997.8|138
1629954900000|2021-08-26 05:15:00|10998.9|10997.9|10999|10998|10999.2|10998.4|10998.7|10997.7|64
1629955200000|2021-08-26 05:20:00|10998.9|10997.9|10997.5|10996.5|10998.9|10998|10996.9|10996|165
1629955500000|2021-08-26 05:25:00|10997.3|10996.6|10997.4|10996.4|10997.8|10997|10997.1|10996.1|75
1629955800000|2021-08-26 05:30:00|10997.2|10996.5|10996.4|10995.4|10997.2|10996.5|10995.8|10994.8|233
1629956100000|2021-08-26 05:35:00|10996.5|10995.5|10997|10996|10997.1|10996.1|10996.1|10995.3|153
1629956400000|2021-08-26 05:40:00|10996.9|10995.9|10998.6|10997.6|10998.8|10997.9|10996.7|10995.9|206
1629956700000|2021-08-26 05:45:00|10998.5|10997.5|10999.7|10999|11000.4|10999.7|10998.2|10997.3|148
1629957000000|2021-08-26 05:50:00|10999.6|10998.9|10998.8|10997.8|10999.9|10999.2|10998.4|10997.7|205
1629957300000|2021-08-26 05:55:00|10998.9|10997.9|11000.1|10999.1|11000.9|11000|10998.2|10997.4|280
1629957600000|2021-08-26 06:00:00|11000.2|10999.2|11001.2|11000.5|11002.1|11001.2|10997.9|10997.1|388
1629957900000|2021-08-26 06:05:00|11001.3|11000.6|11000.5|10999.8|11001.4|11000.7|10999.8|10999|328
1629958200000|2021-08-26 06:10:00|11000.6|10999.6|11000.2|10999.2|11001|11000.2|11000|10999|352
1629958500000|2021-08-26 06:15:00|11000.3|10999.3|11001.4|11000.4|11002|11001|11000|10999.2|219
1629958800000|2021-08-26 06:20:00|11001.1|11000.5|11000.7|10999.7|11001.7|11000.7|11000|10999|355
1629959100000|2021-08-26 06:25:00|11000.6|10999.9|11004.5|11003.5|11005|11004.3|10999.5|10998.6|310
1629959400000|2021-08-26 06:30:00|11004.3|11003.6|11005.7|11004.7|11006.2|11005.3|11004|11003.3|284
1629959700000|2021-08-26 06:35:00|11005.6|11004.9|11006.6|11005.6|11008|11007.1|11005.5|11004.6|337
1629960000000|2021-08-26 06:40:00|11006.5|11005.5|11007.5|11006.5|11008.5|11007.6|11006|11005.2|266
1629960300000|2021-08-26 06:45:00|11007.6|11006.6|11009.3|11008.3|11009.9|11009.2|11007.6|11006.6|320
1629960600000|2021-08-26 06:50:00|11009.4|11008.7|11011.4|11010.4|11011.4|11010.6|11008.2|11007.4|298
1629960900000|2021-08-26 06:55:00|11011.3|11010.3|11014.6|11013.9|11016.4|11015.4|11010.6|11009.7|437
1629961200000|2021-08-26 07:00:00|11014.8|11014.1|11014|11013|11016.3|11015.4|11011.8|11011.1|547
1629961500000|2021-08-26 07:05:00|11013.9|11012.9|11013.3|11012.3|11016.1|11015.2|11013|11012.3|406
1629961800000|2021-08-26 07:10:00|11013.4|11012.4|11013.1|11012.4|11015.7|11014.9|11012|11011.1|424
1629962100000|2021-08-26 07:15:00|11013.3|11012.3|11013.2|11012.5|11014.1|11013.4|11012|11011.2|271
1629962400000|2021-08-26 07:20:00|11013.3|11012.6|11014.9|11014.2|11015.3|11014.3|11009.5|11008.7|320
1629962700000|2021-08-26 07:25:00|11015|11014.3|11016.9|11016.2|11017.8|11017|11014.6|11013.9|404
1629963000000|2021-08-26 07:30:00|11017.1|11016.4|11021.4|11020.4|11021.5|11020.8|11015.7|11014.8|477
1629963300000|2021-08-26 07:35:00|11021.5|11020.5|11021.9|11020.9|11022.9|11022.1|11019.8|11019|548
1629963600000|2021-08-26 07:40:00|11021.7|11021|11021.2|11020.2|11022.9|11022.2|11019.9|11019.2|354
1629963900000|2021-08-26 07:45:00|11021.1|11020.1|11021.4|11020.7|11022.8|11022.1|11020.3|11019.6|286
1629964200000|2021-08-26 07:50:00|11021.2|11020.5|11018.7|11018|11022.8|11022.1|11018.7|11018|260
1629964500000|2021-08-26 07:55:00|11018.9|11017.9|11016.7|11016|11019.2|11018.3|11016.6|11015.8|334
1629964800000|2021-08-26 08:00:00|11016.8|11016.1|11018|11017|11020.5|11019.7|11016.5|11015.8|333
1629965100000|2021-08-26 08:05:00|11018.2|11017.2|11021.1|11020.1|11021.3|11020.6|11017.1|11016.4|347
1629965400000|2021-08-26 08:10:00|11021|11020|11021.7|11020.7|11023|11022.3|11020.1|11019.4|248
1629965700000|2021-08-26 08:15:00|11021.4|11020.8|11018.4|11017.7|11021.8|11020.9|11018.2|11017.5|311
1629966000000|2021-08-26 08:20:00|11018.5|11017.8|11020.4|11019.7|11022.7|11022|11018.4|11017.6|304
1629966300000|2021-08-26 08:25:00|11020.5|11019.8|11017.8|11017.1|11020.9|11020.1|11016.8|11016|351
1629966600000|2021-08-26 08:30:00|11017.9|11017.2|11019.3|11018.6|11019.4|11018.6|11016.8|11015.9|247
1629966900000|2021-08-26 08:35:00|11019.2|11018.5|11021.4|11020.7|11023|11022.2|11019.2|11018.4|365
1629967200000|2021-08-26 08:40:00|11021.3|11020.6|11019.9|11018.9|11021.9|11021.1|11018.6|11017.8|314
1629967500000|2021-08-26 08:45:00|11019.8|11018.8|11018.8|11018.1|11020.3|11019.4|11017.3|11016.5|291
1629967800000|2021-08-26 08:50:00|11018.7|11018|11017|11016.3|11019.1|11018.3|11017|11016.3|266
1629968100000|2021-08-26 08:55:00|11017.1|11016.4|11018.6|11017.9|11018.9|11018.1|11017|11016.2|216
1629968400000|2021-08-26 09:00:00|11018.8|11017.8|11013.5|11012.5|11019.9|11019.2|11013.1|11012.1|348
1629968700000|2021-08-26 09:05:00|11013.4|11012.4|11013.3|11012.6|11015.1|11014.2|11012.4|11011.6|336
1629969000000|2021-08-26 09:10:00|11013.4|11012.4|11015.8|11015.1|11016.3|11015.6|11013.3|11012.4|304
1629969300000|2021-08-26 09:15:00|11015.7|11015|11013.4|11012.7|11015.8|11015|11013.1|11012.2|276
1629969600000|2021-08-26 09:20:00|11013.6|11012.9|11013.5|11012.8|11014.6|11013.9|11012.6|11011.9|190
1629969900000|2021-08-26 09:25:00|11013.6|11012.6|11012|11011.3|11013.6|11012.6|11011.7|11010.8|183
1629970200000|2021-08-26 09:30:00|11011.9|11011.2|11012.3|11011.6|11012.9|11012.1|11011|11010.1|219
1629970500000|2021-08-26 09:35:00|11012.4|11011.7|11011.8|11011.1|11013.2|11012.5|11011.1|11010.4|174
1629970800000|2021-08-26 09:40:00|11011.6|11010.9|11012.8|11012.1|11013.6|11012.8|11011.4|11010.7|172
1629971100000|2021-08-26 09:45:00|11012.7|11012|11014|11013|11014.4|11013.6|11012.5|11011.6|234
1629971400000|2021-08-26 09:50:00|11014.1|11013.1|11014.4|11013.7|11015.7|11014.8|11013.7|11013|268
1629971700000|2021-08-26 09:55:00|11014.6|11013.9|11014.6|11013.9|11015.6|11014.9|11014.5|11013.6|168
1629972000000|2021-08-26 10:00:00|11014.8|11013.8|11014.6|11013.6|11016.5|11015.8|11014.4|11013.6|213
1629972300000|2021-08-26 10:05:00|11014.3|11013.5|11013.2|11012.5|11014.6|11013.8|11013.1|11012.4|107
1629972600000|2021-08-26 10:10:00|11013.3|11012.6|11011.5|11010.8|11013.3|11012.6|11011.2|11010.4|145
1629972900000|2021-08-26 10:15:00|11011.1|11010.4|11013.2|11012.5|11013.5|11012.8|11011.1|11010.4|183
1629973200000|2021-08-26 10:20:00|11013.3|11012.6|11014.7|11013.7|11014.8|11013.8|11012.6|11011.8|175
1629973500000|2021-08-26 10:25:00|11014.8|11013.8|11014|11013.3|11015|11014.2|11014|11013.2|174
1629973800000|2021-08-26 10:30:00|11013.5|11012.8|11010.8|11010.1|11014.4|11013.7|11010.7|11010|160
1629974100000|2021-08-26 10:35:00|11010.9|11010.2|11012.8|11012.1|11013.1|11012.2|11009.8|11008.9|232
1629974400000|2021-08-26 10:40:00|11012.7|11012|11011.4|11010.7|11013|11012.2|11011|11010.2|147
1629974700000|2021-08-26 10:45:00|11011.5|11010.5|11009.3|11008.6|11011.7|11011|11008.7|11008|172
1629975000000|2021-08-26 10:50:00|11009.2|11008.5|11007.4|11006.7|11009.3|11008.5|11007.3|11006.6|206
1629975300000|2021-08-26 10:55:00|11007.5|11006.8|11009.8|11009.1|11010|11009.3|11005|11004.3|273
1629975600000|2021-08-26 11:00:00|11010|11009|11005.2|11004.5|11010|11009.1|11004.9|11004.2|251
1629975900000|2021-08-26 11:05:00|11005.3|11004.6|11007.6|11006.9|11007.6|11006.9|11004.9|11004.1|215
1629976200000|2021-08-26 11:10:00|11007.5|11006.8|11005.5|11004.8|11007.5|11006.8|11005.3|11004.6|181
1629976500000|2021-08-26 11:15:00|11005.6|11004.6|11004.9|11003.9|11006.2|11005.4|11002.5|11001.7|189
1629976800000|2021-08-26 11:20:00|11004.7|11004|11005.3|11004.6|11005.6|11004.9|11003.7|11002.9|157
1629977100000|2021-08-26 11:25:00|11005.4|11004.7|11006.6|11005.9|11006.8|11005.9|11005.2|11004.4|138
1629977400000|2021-08-26 11:30:00|11006.7|11006|11011.2|11010.5|11011.8|11011.1|11006|11005.3|426
1629977700000|2021-08-26 11:35:00|11011.3|11010.6|11009.6|11008.9|11012.1|11011.4|11008|11007.1|350
1629978000000|2021-08-26 11:40:00|11009.7|11009|11008.5|11007.5|11011.2|11010.4|11008.2|11007.4|244
1629978300000|2021-08-26 11:45:00|11008.4|11007.7|11007.9|11006.9|11008.5|11007.7|11007|11006.2|307
1629978600000|2021-08-26 11:50:00|11007.7|11007|11008.5|11007.8|11009.3|11008.6|11007.3|11006.6|235
1629978900000|2021-08-26 11:55:00|11008.4|11007.7|11011.8|11011.1|11012.8|11012|11008.4|11007.7|302
1629979200000|2021-08-26 12:00:00|11011.7|11011|11013.3|11012.3|11013.5|11012.8|11009.1|11008.4|390
1629979500000|2021-08-26 12:05:00|11013.1|11012.4|11014.5|11013.8|11015.4|11014.7|11012.7|11011.8|310
1629979800000|2021-08-26 12:10:00|11014.4|11013.7|11013.7|11013|11017.1|11016.4|11013.5|11012.6|362
1629980100000|2021-08-26 12:15:00|11013.6|11012.9|11010.6|11009.9|11014.2|11013.5|11009.4|11008.6|370
1629980400000|2021-08-26 12:20:00|11010.7|11010|11007.5|11006.5|11011.2|11010.5|11006.2|11005.2|441
1629980700000|2021-08-26 12:25:00|11007.6|11006.6|11007.3|11002.1|11008|11007|11005.7|11001|350
1629981000000|2021-08-26 12:30:00|11007.5|11001.9|11003.8|11002.8|11008.5|11004.8|10997.8|10996.8|803
1629981300000|2021-08-26 12:35:00|11003.9|11002.9|11008.8|11007.8|11012.5|11011.5|11003.8|11002.8|990
1629981600000|2021-08-26 12:40:00|11008.9|11007.9|11014.1|11013.1|11015.7|11014.7|11008.8|11007.9|726
1629981900000|2021-08-26 12:45:00|11014.3|11013.3|11013.5|11012.5|11016.6|11015.6|11012.8|11011.8|549
1629982200000|2021-08-26 12:50:00|11013.9|11012.9|11016.7|11016|11020.4|11019.4|11013.2|11012.3|575
1629982500000|2021-08-26 12:55:00|11016.8|11015.8|11013.7|11012.7|11017.1|11016.1|11012.1|11011.1|626
1629982800000|2021-08-26 13:00:00|11013.6|11012.6|11014.7|11013.7|11015.5|11014.5|11011.1|11010.4|554
1629983100000|2021-08-26 13:05:00|11014.4|11013.5|11020.1|11019.4|11021|11020.1|11014.1|11013.3|602
1629983400000|2021-08-26 13:10:00|11020.2|11019.2|11015.9|11014.9|11022.9|11022.1|11015.4|11014.4|517
1629983700000|2021-08-26 13:15:00|11015.8|11014.8|11014.4|11013.4|11019.2|11018.5|11012.7|11011.8|599
1629984000000|2021-08-26 13:20:00|11014.3|11013.3|11014.5|11013.5|11017.3|11016.3|11012.6|11011.7|599
1629984300000|2021-08-26 13:25:00|11014.3|11013.3|11012.5|11011.5|11016.4|11015.4|11011.6|11010.6|498
1629984600000|2021-08-26 13:30:00|11012.8|11011.8|11019.1|11018.1|11019.4|11018.5|11011.2|11010.4|659
1629984900000|2021-08-26 13:35:00|11019|11018|11019.3|11018.3|11022.7|11021.7|11018.3|11017.3|758
1629985200000|2021-08-26 13:40:00|11019.1|11018.1|11014.3|11013.3|11023.6|11022.6|11013.3|11012.3|721
1629985500000|2021-08-26 13:45:00|11014.5|11013.5|11016.3|11015.6|11017.3|11016.3|11012.6|11011.7|622
1629985800000|2021-08-26 13:50:00|11016.4|11015.7|11019.6|11018.6|11020.5|11019.5|11015.3|11014.6|508
1629986100000|2021-08-26 13:55:00|11019.4|11018.4|11017.4|11016.7|11019.6|11018.7|11016.1|11015.1|631
1629986400000|2021-08-26 14:00:00|11017.6|11016.9|11019.5|11018.5|11020|11019.1|11017|11016.1|530
1629986700000|2021-08-26 14:05:00|11019.4|11018.7|11018.7|11017.7|11020.2|11019.4|11012.2|11011.2|609
1629987000000|2021-08-26 14:10:00|11018.8|11017.8|11014.3|11013.3|11019.5|11018.5|11012.6|11011.7|533
1629987300000|2021-08-26 14:15:00|11014.4|11013.7|11018.6|11017.9|11018.9|11018|11013.8|11012.8|500
1629987600000|2021-08-26 14:20:00|11018.7|11017.7|11017.7|11016.7|11020.7|11019.8|11017|11016|463
1629987900000|2021-08-26 14:25:00|11017.5|11016.5|11012.6|11011.6|11018.2|11017.3|11008.5|11007.5|826
1629988200000|2021-08-26 14:30:00|11012.7|11011.7|11012.3|11011.6|11013.1|11012.4|11009.5|11008.6|750
1629988500000|2021-08-26 14:35:00|11012.2|11011.5|11013.3|11012.6|11015.1|11014.1|11011.4|11010.4|758
1629988800000|2021-08-26 14:40:00|11013|11012.3|11011.7|11010.7|11014.1|11013.2|11010.4|11009.5|588
1629989100000|2021-08-26 14:45:00|11011.8|11010.8|11010.8|11010.1|11014.1|11013.1|11010.8|11009.9|617
1629989400000|2021-08-26 14:50:00|11011|11010|11008|11007|11011.2|11010.3|11005.7|11005|694
1629989700000|2021-08-26 14:55:00|11008.1|11007.1|11005.5|11004.8|11010.2|11009.5|11005.1|11004.2|567
1629990000000|2021-08-26 15:00:00|11005.6|11004.6|10997.4|10996.4|11005.7|11004.7|10996.1|10995.1|605
1629990300000|2021-08-26 15:05:00|10997.1|10996.1|10998|10997.3|10999.8|10998.9|10994.2|10993.2|804
1629990600000|2021-08-26 15:10:00|10997.9|10997.2|11000.9|11000.2|11002.3|11001.6|10996.7|10995.9|555
1629990900000|2021-08-26 15:15:00|11001.1|11000.4|11003.3|11002.3|11003.5|11002.6|10998.9|10998.1|450
1629991200000|2021-08-26 15:20:00|11003.2|11002.2|11005.1|11004.1|11006.7|11005.9|11003.1|11002.1|443
1629991500000|2021-08-26 15:25:00|11005|11004.3|11003.8|11003.1|11005.9|11005.2|11003.5|11002.7|307
1629991800000|2021-08-26 15:30:00|11003.7|11003|11006.3|11005.3|11006.3|11005.5|11002.4|11001.6|254
1629992100000|2021-08-26 15:35:00|11006.2|11005.2|11006.7|11006|11007.9|11006.9|11003.9|11003.2|234
1629992400000|2021-08-26 15:40:00|11006.8|11006.1|11007.3|11006.6|11009.4|11008.5|11006.7|11005.8|474
1629992700000|2021-08-26 15:45:00|11007.4|11006.7|11009.9|11009.2|11010.2|11009.5|11007|11006.1|410
1629993000000|2021-08-26 15:50:00|11009.7|11008.9|11009|11008.3|11010.5|11009.8|11008.5|11007.6|312
1629993300000|2021-08-26 15:55:00|11008.9|11008.2|11008.6|11007.6|11010.6|11009.7|11008.5|11007.6|218
1629993600000|2021-08-26 16:00:00|11008.7|11007.7|11010|11009.3|11011.8|11011.1|11008.5|11007.7|330
1629993900000|2021-08-26 16:05:00|11009.9|11009.2|11010.5|11009.5|11010.5|11009.7|11008.7|11007.9|251
1629994200000|2021-08-26 16:10:00|11010.6|11009.6|11012.9|11012.2|11013.1|11012.2|11010.3|11009.4|260
1629994500000|2021-08-26 16:15:00|11012.8|11012.1|11015.1|11014.1|11017|11016.2|11012.3|11011.4|269
1629994800000|2021-08-26 16:20:00|11015.2|11014.2|11012.1|11011.4|11015.5|11014.5|11012|11011.3|215
1629995100000|2021-08-26 16:25:00|11012.2|11011.5|11011.2|11010.5|11012.6|11011.9|11010.8|11009.8|190
1629995400000|2021-08-26 16:30:00|11011.3|11010.6|11012.2|11011.2|11012.9|11012.1|11011.2|11010.5|152
1629995700000|2021-08-26 16:35:00|11012.3|11011.3|11012.3|11011.6|11013|11012.3|11012.1|11011.2|109
1629996000000|2021-08-26 16:40:00|11012.2|11011.5|11012|11011.3|11012.5|11011.8|11011.4|11010.6|121
1629996300000|2021-08-26 16:45:00|11012.1|11011.4|11012.1|11011.4|11012.5|11011.8|11011.1|11010.3|172
1629996600000|2021-08-26 16:50:00|11012.2|11011.5|11012.9|11011.9|11014.5|11013.7|11012.2|11011.5|211
1629996900000|2021-08-26 16:55:00|11012.7|11012|11014.4|11013.4|11014.6|11013.6|11012.6|11011.8|224
1629997200000|2021-08-26 17:00:00|11014.2|11013.2|11012.5|11011.5|11016.4|11015.5|11012|11011.2|405
1629997500000|2021-08-26 17:05:00|11012.2|11011.4|11009.1|11008.4|11012.9|11012|11009.1|11008.3|322
1629997800000|2021-08-26 17:10:00|11009|11008.1|11011.6|11010.6|11011.6|11010.8|11008.3|11007.5|225
1629998100000|2021-08-26 17:15:00|11011.4|11010.7|11010.4|11009.7|11011.6|11010.7|11009.8|11008.8|147
1629998400000|2021-08-26 17:20:00|11010.3|11009.6|11008.5|11007.8|11010.8|11009.8|11008|11007.1|196
1629998700000|2021-08-26 17:25:00|11008.7|11007.7|11005.3|11004.3|11008.9|11007.9|11004.9|11004.1|334
1629999000000|2021-08-26 17:30:00|11005.6|11004.6|11004.5|11003.8|11006.2|11005.4|11003.8|11002.9|233
1629999300000|2021-08-26 17:35:00|11004.4|11003.7|11005.6|11004.9|11006.3|11005.5|11003.6|11002.7|231
1629999600000|2021-08-26 17:40:00|11005.5|11004.8|11007.1|11006.4|11007.4|11006.5|11005.3|11004.4|282
1629999900000|2021-08-26 17:45:00|11007|11006.3|11005.8|11005.1|11007.7|11006.9|11005.4|11004.6|172
1630000200000|2021-08-26 17:50:00|11005.7|11005|11006.1|11005.4|11006.6|11005.9|11005.7|11004.8|127
1630000500000|2021-08-26 17:55:00|11006.2|11005.5|11007.1|11006.4|11008|11007.3|11006.1|11005.4|176
1630000800000|2021-08-26 18:00:00|11006.9|11006.2|11005.8|11005.1|11007|11006.3|11004.6|11003.7|172
1630001100000|2021-08-26 18:05:00|11005.9|11005.2|11005.8|11005.1|11006.3|11005.5|11004.8|11004.1|188
1630001400000|2021-08-26 18:10:00|11005.7|11005|11006.3|11005.6|11007.2|11006.4|11005.4|11004.6|139
1630001700000|2021-08-26 18:15:00|11006.2|11005.5|11005.3|11004.6|11006.7|11005.9|11004.7|11003.8|160
1630002000000|2021-08-26 18:20:00|11005.4|11004.7|11004.9|11004.2|11005.9|11005.1|11004.7|11004|165
1630002300000|2021-08-26 18:25:00|11005|11004.3|11006.3|11005.3|11006.5|11005.8|11004.2|11003.4|182
1630002600000|2021-08-26 18:30:00|11006.4|11005.4|11005.8|11005.1|11007.2|11006.4|11005.4|11004.6|150
1630002900000|2021-08-26 18:35:00|11005.9|11005.2|11005.5|11004.8|11006.1|11005.3|11004.6|11003.7|169
1630003200000|2021-08-26 18:40:00|11005.7|11004.7|11001.3|11000.3|11005.7|11004.7|11001.1|11000.2|193
1630003500000|2021-08-26 18:45:00|11001.2|11000.2|11001.9|11001.2|11002.1|11001.3|11000.5|10999.7|143
1630003800000|2021-08-26 18:50:00|11001.5|11000.8|11002.5|11001.5|11002.9|11002.1|11001.3|11000.5|194
1630004100000|2021-08-26 18:55:00|11002.2|11001.4|11003.5|11002.5|11003.6|11002.9|11002.1|11001.2|241
1630004400000|2021-08-26 19:00:00|11003.4|11002.4|11002.8|11001.8|11003.6|11002.9|11002.1|11001.2|230
1630004700000|2021-08-26 19:05:00|11002.6|11001.9|11002.9|11002.2|11004.2|11003.2|11002.2|11001.2|183
1630005000000|2021-08-26 19:10:00|11003.2|11002.3|11003.6|11002.9|11004|11003.2|11002.5|11001.7|187
1630005300000|2021-08-26 19:15:00|11003.7|11003|11004.9|11003.9|11005.2|11004.3|11003.3|11002.6|170
1630005600000|2021-08-26 19:20:00|11005|11004|11002.9|11002.2|11005.1|11004.2|11002.6|11001.8|194
1630005900000|2021-08-26 19:25:00|11002.8|11002.1|11003|11002.3|11003.7|11002.8|11002.6|11001.7|118
1630006200000|2021-08-26 19:30:00|11003.1|11002.4|11002.7|11002|11004.2|11003.4|11002.7|11001.8|186
1630006500000|2021-08-26 19:35:00|11002.6|11001.9|11003.4|11002.7|11003.7|11002.8|11002.4|11001.6|141
1630006800000|2021-08-26 19:40:00|11003.3|11002.6|11003.2|11002.5|11004|11003.3|11003.1|11002.4|130
1630007100000|2021-08-26 19:45:00|11003.1|11002.4|11005|11004.3|11005.1|11004.4|11003.1|11002.4|119
1630007400000|2021-08-26 19:50:00|11005.1|11004.4|11004.3|11003.6|11005.2|11004.4|11003.7|11002.9|148
1630007700000|2021-08-26 19:55:00|11004.5|11003.8|11002.7|11001.7|11004.8|11004.1|11002.7|11001.7|168
1630008000000|2021-08-26 20:00:00|11002.8|11001.8|11004.6|11003.6|11005.1|11004.1|11002.7|11001.7|242
1630008300000|2021-08-26 20:05:00|11004.7|11003.7|11003.9|11002.9|11004.7|11003.8|11003.8|11002.9|73
1630008600000|2021-08-26 20:10:00|11004|11003|11003.5|11002.5|11004|11003|11003|11002.2|111
1630008900000|2021-08-26 20:15:00|11003.3|11002.8|11003.4|11002.4|11003.6|11002.8|11002.9|11002.1|115
1630009200000|2021-08-26 20:20:00|11003.3|11002.6|11005.6|11004.6|11006.9|11005.9|11003.3|11002.6|233
1630009500000|2021-08-26 20:25:00|11005.4|11004.7|11006.9|11005.9|11007|11006|11005.4|11004.4|76
1630009800000|2021-08-26 20:30:00|11007|11006|11006.8|11005.8|11007|11006|11006.4|11005.5|130
1630010100000|2021-08-26 20:35:00|11006.9|11005.9|11006.9|11005.9|11007.1|11006.1|11006.7|11005.8|92
1630010400000|2021-08-26 20:40:00|11006.8|11005.8|11008.1|11007.1|11008.3|11007.3|11006.4|11005.4|115
1630010700000|2021-08-26 20:45:00|11008|11007|11008|11007|11008.4|11007.4|11007.5|11006.5|107
1630011000000|2021-08-26 20:50:00|11008.2|11007.2|11008.9|11007.9|11009.1|11008.1|11007.9|11006.9|143
1630011300000|2021-08-26 20:55:00|11008.8|11007.8|11009.4|11008.4|11009.5|11008.5|11008.6|11007.5|110
1630011600000|2021-08-26 21:00:00|11009.7|11008.7|11007.3|11001.3|11010.5|11008.7|11007.3|11001.3|29
1630011900000|2021-08-26 21:05:00|11007.5|11001.5|11006.4|11000.4|11008|11002|11005.9|10999.9|751
1630012200000|2021-08-26 21:10:00|11006.5|11000.5|11011.4|11005.4|11011.5|11005.5|11005.9|10999.9|992
1630012500000|2021-08-26 21:15:00|11011.3|11005.3|11011.4|11005.4|11011.7|11005.7|11010.7|11004.8|776
1630012800000|2021-08-26 21:20:00|11011.3|11005.3|11010.6|11006.3|11012|11007|11010.1|11005.2|646
1630013100000|2021-08-26 21:25:00|11010.3|11006.5|11009.8|11006.2|11010.9|11007.2|11009.3|11005.9|502
1630013400000|2021-08-26 21:30:00|11009.9|11006.1|11010|11006.7|11010.4|11007.1|11009.3|11005.6|376
1630013700000|2021-08-26 21:35:00|11009.9|11006.8|11009.5|11006.1|11010.1|11007|11009.3|11006.1|216
1630014000000|2021-08-26 21:40:00|11009.4|11006|11009.4|11006.9|11010.1|11007.1|11006.3|11000.3|348
1630014300000|2021-08-26 21:45:00|11009.5|11006.8|11009.1|11007.2|11009.6|11007.8|11008.6|11006.5|435
1630014600000|2021-08-26 21:50:00|11008.9|11007.4|11007.4|11005.1|11010.3|11007.9|11006.8|11004.7|256
1630014900000|2021-08-26 21:55:00|11007.3|11005.5|11007.4|11004.9|11009.9|11007.3|11007.1|11004.1|271
1630015200000|2021-08-26 22:00:00|11007.5|11004.8|11007.4|11006.4|11008|11006.6|11006.6|11004.6|328
1630015500000|2021-08-26 22:05:00|11007.6|11006|11006.9|11005.9|11008.1|11006.7|11006.8|11005.3|327
1630015800000|2021-08-26 22:10:00|11007|11006|11006.8|11005.8|11007.4|11006.2|11006.1|11005.1|215
1630016100000|2021-08-26 22:15:00|11006.7|11005.7|11006.8|11005.8|11007.1|11006.1|11006|11005|109
1630016400000|2021-08-26 22:20:00|11006.7|11005.7|11006.3|11005.3|11007|11006|11006.2|11005.2|96
1630016700000|2021-08-26 22:25:00|11006.2|11005.2|11006.8|11005.8|11006.9|11005.9|11006|11005|157
1630017000000|2021-08-26 22:30:00|11006.9|11005.9|11007.5|11006.5|11008.1|11007.1|11006.7|11005.7|193
1630017300000|2021-08-26 22:35:00|11007.4|11006.4|11006.4|11005.4|11007.5|11006.5|11006.3|11005.3|104
1630017600000|2021-08-26 22:40:00|11006.5|11005.5|11005.2|11004.2|11006.5|11005.5|11005.1|11004.1|95
1630017900000|2021-08-26 22:45:00|11005.1|11004.1|11006.1|11005.1|11006.2|11005.2|11005.1|11004.1|99
1630018200000|2021-08-26 22:50:00|11006|11005|11005.7|11004.7|11006.1|11005.1|11005.5|11004.5|70
1630018500000|2021-08-26 22:55:00|11005.8|11004.8|11005.5|11004.5|11006.6|11004.9|11005.4|11004.2|84
1630018800000|2021-08-26 23:00:00|11006|11004.2|11005.6|11004.6|11006|11004.9|11004.8|11003.8|62
1630019100000|2021-08-26 23:05:00|11005.7|11004.7|11005|11004|11005.7|11004.7|11004.7|11003.8|96
1630019400000|2021-08-26 23:10:00|11005.1|11004.1|11006.2|11005.2|11006.2|11005.2|11004.7|11003.7|68
1630019700000|2021-08-26 23:15:00|11006.1|11005.1|11005.8|11004.8|11006.2|11005.4|11005.7|11004.7|39
1630020000000|2021-08-26 23:20:00|11005.6|11004.9|11005|11004|11005.7|11004.9|11004.6|11003.6|48
1630020300000|2021-08-26 23:25:00|11004.9|11004.2|11005.6|11004.6|11005.7|11004.9|11004.9|11004.1|79
1630020600000|2021-08-26 23:30:00|11005.4|11004.7|11005.7|11004.7|11006.3|11005.5|11005.3|11004.4|103
1630020900000|2021-08-26 23:35:00|11005.5|11004.8|11006.2|11005.2|11006.3|11005.4|11005.5|11004.7|72
1630021200000|2021-08-26 23:40:00|11006.1|11005.4|11006.3|11005.3|11006.3|11005.4|11005.5|11004.6|98
1630021500000|2021-08-26 23:45:00|11006.2|11005.2|11006.5|11005.5|11006.8|11005.8|11006|11005.1|61
1630021800000|2021-08-26 23:50:00|11006.4|11005.4|11007.2|11006.2|11007.6|11006.7|11006.1|11005.3|128
1630022100000|2021-08-26 23:55:00|11007.3|11006.3|11005.6|11004.6|11007.5|11006.5|11005.5|11004.5|102
1630022400000|2021-08-27 00:00:00|11005.7|11004.7|11003.4|11002.4|11006.4|11005.4|11001.3|11000.3|427
1630022700000|2021-08-27 00:05:00|11003.3|11002.3|11001.2|11000.2|11003.4|11002.7|10999.3|10998.5|369
1630023000000|2021-08-27 00:10:00|11001.1|11000.1|11002.6|11001.6|11003.5|11002.7|11001|11000.1|315
1630023300000|2021-08-27 00:15:00|11002.7|11001.7|11003.5|11002.5|11005|11004|11002.4|11001.6|239
1630023600000|2021-08-27 00:20:00|11003.4|11002.7|11000.9|10999.9|11003.5|11002.7|11000.6|10999.6|253
1630023900000|2021-08-27 00:25:00|11000.8|10999.8|10998.9|10997.9|11000.9|11000|10997.2|10996.2|334
1630024200000|2021-08-27 00:30:00|10998.7|10998|10999.5|10998.5|11000.4|10999.4|10997|10996|421
1630024500000|2021-08-27 00:35:00|10999.4|10998.4|11000.2|10999.5|11000.8|10999.9|10999|10998.2|223
1630024800000|2021-08-27 00:40:00|11000.4|10999.4|11002.6|11001.6|11002.8|11001.9|11000.4|10999.4|271
1630025100000|2021-08-27 00:45:00|11002.5|11001.5|11000.1|10999.1|11002.5|11001.5|10999.4|10998.4|219
1630025400000|2021-08-27 00:50:00|11000.2|10999.2|10999.5|10998.5|11001|11000.1|10997.5|10996.5|338
1630025700000|2021-08-27 00:55:00|10999.4|10998.4|11006.1|11005.4|11007.5|11006.8|10999|10998.2|462
1630026000000|2021-08-27 01:00:00|11006|11005.3|11005.1|11004.1|11009|11008.3|11004.5|11003.8|380
1630026300000|2021-08-27 01:05:00|11005|11004|11004.6|11003.6|11005.8|11004.9|11003.9|11003.2|322
1630026600000|2021-08-27 01:10:00|11004.7|11003.7|11004.8|11003.8|11005.3|11004.6|11004.3|11003.5|169
1630026900000|2021-08-27 01:15:00|11004.6|11003.9|11003.4|11002.7|11005|11004.1|11003.4|11002.6|212
1630027200000|2021-08-27 01:20:00|11003.5|11002.8|11003.5|11002.8|11004.2|11003.4|11002.8|11002.1|231
1630027500000|2021-08-27 01:25:00|11003.9|11003.2|11004.1|11003.1|11005.4|11004.5|11003.4|11002.5|329
1630027800000|2021-08-27 01:30:00|11003.9|11002.9|11001.1|11000.4|11004.7|11003.8|11000.9|11000.2|330
1630028100000|2021-08-27 01:35:00|11001.3|11000.3|10998.8|10998.1|11001.3|11000.6|10998.8|10998.1|208
1630028400000|2021-08-27 01:40:00|10998.9|10998.2|10999.3|10998.6|10999.9|10999.2|10998.4|10997.7|204
1630028700000|2021-08-27 01:45:00|10999.4|10998.7|10996.5|10995.8|10999.4|10998.7|10996.2|10995.4|263
1630029000000|2021-08-27 01:50:00|10996.4|10995.7|10999.4|10998.7|10999.6|10998.9|10996|10995.3|313
1630029300000|2021-08-27 01:55:00|10999.6|10998.9|11000.7|10999.7|11000.9|11000.2|10999.5|10998.8|230
1630029600000|2021-08-27 02:00:00|11000.6|10999.6|11000.1|10999.4|11001.4|11000.6|10999.5|10998.7|198
1630029900000|2021-08-27 02:05:00|11000.3|10999.3|10999.5|10998.5|11000.7|10999.8|10998.7|10997.9|214
1630030200000|2021-08-27 02:10:00|10999.4|10998.4|11002.4|11001.4|11002.7|11001.9|10998.8|10997.8|290
1630030500000|2021-08-27 02:15:00|11002.5|11001.8|11001.9|11000.9|11002.8|11002|11001.7|11000.8|197
1630030800000|2021-08-27 02:20:00|11001.7|11001|10999.9|10998.9|11001.8|11001|10999.4|10998.5|187
1630031100000|2021-08-27 02:25:00|10999.6|10999|10998.7|10998|11000.4|10999.5|10998.6|10997.8|154
1630031400000|2021-08-27 02:30:00|10998.9|10997.9|10997.6|10996.6|10999.3|10998.6|10997.1|10996.4|155
1630031700000|2021-08-27 02:35:00|10997.7|10996.7|10998.7|10998|10998.9|10998|10997.5|10996.6|154
1630032000000|2021-08-27 02:40:00|10998.8|10997.8|10998.8|10998.1|10999|10998.2|10998|10997.3|223
1630032300000|2021-08-27 02:45:00|10999|10998|10999|10998|10999.1|10998.3|10998|10997.2|127
1630032600000|2021-08-27 02:50:00|10999.1|10998.1|10999.5|10998.5|10999.6|10998.7|10998.7|10997.8|158
1630032900000|2021-08-27 02:55:00|10999.4|10998.4|11000.8|10999.8|11001.3|11000.5|10999.3|10998.4|234
1630033200000|2021-08-27 03:00:00|11000.6|10999.9|10999.6|10998.6|11001.1|11000.3|10999.5|10998.5|220
1630033500000|2021-08-27 03:05:00|10999.5|10998.5|10999.6|10998.6|10999.9|10998.9|10999.4|10998.5|116
1630033800000|2021-08-27 03:10:00|10999.7|10998.7|10999.5|10998.5|10999.9|10999|10999.4|10998.5|126
1630034100000|2021-08-27 03:15:00|10999.6|10998.6|10999.3|10998.3|10999.7|10998.7|10998.7|10997.8|105
1630034400000|2021-08-27 03:20:00|10998.9|10998.2|10998.9|10997.9|10999.3|10998.4|10998.2|10997.3|145
1630034700000|2021-08-27 03:25:00|10998.8|10997.8|10997.9|10996.9|10999.4|10998.6|10997.3|10996.4|233
1630035000000|2021-08-27 03:30:00|10997.7|10997|10998.4|10997.4|10998.5|10997.6|10997.3|10996.3|169
1630035300000|2021-08-27 03:35:00|10998.3|10997.3|10997.8|10996.8|10998.5|10997.8|10997.7|10996.7|117
1630035600000|2021-08-27 03:40:00|10997.7|10996.7|10998.3|10997.3|10998.3|10997.4|10997.1|10996.2|178
1630035900000|2021-08-27 03:45:00|10998.2|10997.5|10999.5|10998.8|10999.6|10998.8|10998.1|10997.2|121
1630036200000|2021-08-27 03:50:00|10999.6|10998.6|10999.3|10998.6|11000.1|10999.2|10999.1|10998.2|178
1630036500000|2021-08-27 03:55:00|10999.2|10998.5|10998.2|10997.2|10999.9|10999.2|10997.9|10997.2|292
1630036800000|2021-08-27 04:00:00|10998|10997.3|10999.2|10998.5|10999.6|10998.7|10998|10997.3|158
1630037100000|2021-08-27 04:05:00|10999.3|10998.6|11000.1|10999.4|11000.3|10999.6|10998.6|10997.8|160
1630037400000|2021-08-27 04:10:00|11000.2|10999.5|11000.7|11000|11001.1|11000.4|11000.1|10999.3|144
1630037700000|2021-08-27 04:15:00|11000.8|11000.1|11000.5|10999.8|11000.9|11000.1|10999.9|10999|107
1630038000000|2021-08-27 04:20:00|11000.6|10999.9|11000.4|10999.7|11001.3|11000.4|10999.8|10999.1|178
1630038300000|2021-08-27 04:25:00|11000.3|10999.6|10997|10996|11000.4|10999.7|10996.2|10995.4|195
1630038600000|2021-08-27 04:30:00|10997.1|10996.1|10994.5|10993.8|10997.8|10996.9|10994.1|10993.3|231
1630038900000|2021-08-27 04:35:00|10994.6|10993.9|10994.5|10993.8|10995.2|10994.4|10991.4|10990.4|328
1630039200000|2021-08-27 04:40:00|10994.4|10993.7|10993.7|10993|10994.4|10993.7|10993.2|10992.3|94
1630039500000|2021-08-27 04:45:00|10993.6|10992.9|10989.9|10988.9|10993.7|10993|10989|10988.1|401
1630039800000|2021-08-27 04:50:00|10990|10989|10992.2|10991.2|10992.3|10991.5|10990|10989|193
1630040100000|2021-08-27 04:55:00|10992.3|10991.3|10992.9|10991.9|10994.2|10993.4|10992.1|10991.2|233
1630040400000|2021-08-27 05:00:00|10993|10992|10993.8|10993.1|10994.1|10993.2|10992.7|10991.9|87
1630040700000|2021-08-27 05:05:00|10993.7|10993|10994|10993|10994.5|10993.7|10993.3|10992.4|154
1630041000000|2021-08-27 05:10:00|10993.8|10993.1|10996.6|10995.6|10996.8|10996.1|10993.7|10992.9|236
1630041300000|2021-08-27 05:15:00|10996.4|10995.7|10997.2|10996.2|10997.8|10997|10995.9|10995|104
1630041600000|2021-08-27 05:20:00|10997.1|10996.1|10997.1|10996.4|10998|10997.1|10997|10996.1|77
1630041900000|2021-08-27 05:25:00|10997.2|10996.5|10996.4|10995.4|10997.4|10996.5|10996|10995.3|191
1630042200000|2021-08-27 05:30:00|10996.3|10995.3|10998.5|10997.5|10999|10998|10996.1|10995.3|194
1630042500000|2021-08-27 05:35:00|10998.4|10997.4|10998.3|10997.6|10998.9|10998|10998.1|10997.3|122
1630042800000|2021-08-27 05:40:00|10998.2|10997.5|10998.9|10997.9|10999|10998.3|10997.6|10996.7|202
1630043100000|2021-08-27 05:45:00|10998.7|10998|10998.2|10997.2|10999.4|10998.6|10997.9|10997.1|132
1630043400000|2021-08-27 05:50:00|10998.1|10997.4|10996.9|10996.2|10998.2|10997.4|10996.3|10995.4|116
1630043700000|2021-08-27 05:55:00|10997.1|10996.1|10999.4|10998.4|10999.6|10998.9|10997|10996|180
1630044000000|2021-08-27 06:00:00|10999.3|10998.3|10998.5|10997.5|10999.3|10998.5|10997.8|10997.1|290
1630044300000|2021-08-27 06:05:00|10998.6|10997.6|10999|10998.3|10999.5|10998.7|10998.1|10997.3|291
1630044600000|2021-08-27 06:10:00|10999.1|10998.4|11000.3|10999.3|11000.3|10999.5|10998.6|10997.9|221
1630044900000|2021-08-27 06:15:00|11000.2|10999.2|11000.6|10999.6|11001.5|11000.7|10999.9|10999.1|253
1630045200000|2021-08-27 06:20:00|11000.5|10999.8|11000.2|10999.2|11002.8|11001.9|10999.2|10998.4|267
1630045500000|2021-08-27 06:25:00|11000.1|10999.4|11000.1|10999.4|11002|11001|10999.9|10999|284
1630045800000|2021-08-27 06:30:00|11000.3|10999.3|10999.2|10998.5|11000.8|11000|10998.2|10997.5|381
1630046100000|2021-08-27 06:35:00|10999.3|10998.6|10998.9|10997.9|11000.9|11000|10998.2|10997.4|300
1630046400000|2021-08-27 06:40:00|10999|10998|10999.6|10998.9|11000.2|10999.3|10999|10998|230
1630046700000|2021-08-27 06:45:00|10999.5|10998.8|11002.5|11001.8|11002.7|11002|10999.3|10998.6|278
1630047000000|2021-08-27 06:50:00|11002.6|11001.9|11002.7|11002|11003.3|11002.6|11001.9|11001|232
1630047300000|2021-08-27 06:55:00|11002.8|11001.8|11001.9|11000.9|11003.7|11002.9|11001.7|11000.8|183
1630047600000|2021-08-27 07:00:00|11001.8|11000.8|11001.1|11000.4|11002.3|11001.4|10999.2|10998.5|455
1630047900000|2021-08-27 07:05:00|11000.9|11000.2|11000.3|10999.6|11001.3|11000.3|10999.4|10998.7|229
1630048200000|2021-08-27 07:10:00|11000.4|10999.4|11001.3|11000.6|11001.6|11000.9|10999.8|10998.8|301
1630048500000|2021-08-27 07:15:00|11001.6|11000.9|11000.2|10999.2|11002.1|11001.3|11000|10999.1|255
1630048800000|2021-08-27 07:20:00|11000.1|10999.1|11000.5|10999.5|11000.6|10999.9|10999.4|10998.6|186
1630049100000|2021-08-27 07:25:00|11000.7|11000|11005.3|11004.6|11005.6|11004.6|11000.6|10999.9|373
1630049400000|2021-08-27 07:30:00|11005.2|11004.5|11008.7|11007.7|11010.9|11009.9|11005.1|11004.4|351
1630049700000|2021-08-27 07:35:00|11008.5|11007.8|11006.9|11005.9|11009|11008.3|11006.2|11005.4|309
1630050000000|2021-08-27 07:40:00|11006.8|11006.1|11010.5|11009.8|11012.2|11011.3|11006.8|11006|409
1630050300000|2021-08-27 07:45:00|11010.6|11009.9|11011.8|11010.8|11012.7|11011.8|11010.4|11009.7|327
1630050600000|2021-08-27 07:50:00|11011.6|11010.9|11010.8|11009.8|11011.9|11010.9|11009.5|11008.8|332
1630050900000|2021-08-27 07:55:00|11010.7|11009.7|11010.9|11009.9|11011.5|11010.6|11009.7|11008.9|291
1630051200000|2021-08-27 08:00:00|11011|11010|11013.9|11012.9|11014.5|11013.7|11010.1|11009.3|327
1630051500000|2021-08-27 08:05:00|11013.8|11012.8|11013.9|11013.2|11014|11013.2|11012.2|11011.4|312
1630051800000|2021-08-27 08:10:00|11013.8|11013.1|11013.7|11012.7|11015|11014.3|11013|11012.2|311
1630052100000|2021-08-27 08:15:00|11013.8|11012.8|11012.6|11011.6|11014.8|11014|11012.4|11011.5|292
1630052400000|2021-08-27 08:20:00|11012.4|11011.7|11014.5|11013.8|11014.7|11013.8|11011.7|11010.9|284
1630052700000|2021-08-27 08:25:00|11014.6|11013.9|11014.3|11013.6|11015.9|11015|11013.6|11012.8|391
1630053000000|2021-08-27 08:30:00|11014.6|11013.9|11013.2|11012.5|11014.6|11013.9|11013|11012.1|266
1630053300000|2021-08-27 08:35:00|11013.5|11012.4|11012|11011.3|11014.3|11013.6|11011.6|11010.6|258
1630053600000|2021-08-27 08:40:00|11011.9|11011.2|11012.7|11012|11013.2|11012.5|11011.1|11010.3|312
1630053900000|2021-08-27 08:45:00|11013|11012.3|11011.9|11011.2|11013.4|11012.6|11011.7|11010.8|204
1630054200000|2021-08-27 08:50:00|11012|11011.3|11012.1|11011.4|11012.6|11011.6|11010.9|11010|268
1630054500000|2021-08-27 08:55:00|11012.2|11011.2|11011.7|11011|11012.9|11012.1|11011|11010.2|195
1630054800000|2021-08-27 09:00:00|11011.9|11010.9|11008|11007|11011.9|11011.1|11007.6|11006.9|262
1630055100000|2021-08-27 09:05:00|11007.9|11007.2|11009.2|11008.2|11009.8|11009|11007.7|11006.9|223
1630055400000|2021-08-27 09:10:00|11008.7|11008.5|11008.1|11007.4|11009.8|11008.9|11008|11007.2|173
1630055700000|2021-08-27 09:15:00|11008.2|11007.5|11008.7|11007.7|11009.6|11008.8|11008.2|11007.4|176
1630056000000|2021-08-27 09:20:00|11008.6|11007.6|11010.8|11009.8|11012.2|11011.5|11008.6|11007.6|289
1630056300000|2021-08-27 09:25:00|11010.7|11010|11010.7|11010|11011.2|11010.4|11010.3|11009.6|185
1630056600000|2021-08-27 09:30:00|11010.8|11010.1|11013.3|11012.6|11013.5|11012.7|11010.5|11009.7|152
1630056900000|2021-08-27 09:35:00|11013.4|11012.7|11012.5|11011.8|11013.6|11012.8|11012.1|11011.1|136
1630057200000|2021-08-27 09:40:00|11012.6|11011.9|11012.9|11011.9|11013|11012|11011.9|11011|131
1630057500000|2021-08-27 09:45:00|11012.8|11012.1|11013.4|11012.4|11014.7|11013.7|11012.8|11012.1|171
1630057800000|2021-08-27 09:50:00|11013.5|11012.5|11011.7|11010.7|11013.5|11012.7|11011.7|11010.7|180
1630058100000|2021-08-27 09:55:00|11011.5|11010.8|11010.4|11009.7|11012.1|11011.3|11010.3|11009.5|154
1630058400000|2021-08-27 10:00:00|11010.3|11009.6|11010.6|11009.9|11011.6|11010.8|11010.3|11009.6|233
1630058700000|2021-08-27 10:05:00|11010.5|11009.8|11010.1|11009.4|11011.5|11010.8|11009.7|11008.9|213
1630059000000|2021-08-27 10:10:00|11010.3|11009.3|11012.4|11011.4|11012.7|11011.8|11009.6|11008.7|188
1630059300000|2021-08-27 10:15:00|11012.5|11011.8|11013.8|11013.1|11014.1|11013.3|11012|11011.1|180
1630059600000|2021-08-27 10:20:00|11013.9|11013.2|11015.8|11015.1|11016.1|11015.2|11013.8|11012.9|221
1630059900000|2021-08-27 10:25:00|11015.9|11015.2|11015.2|11014.2|11016.2|11015.4|11014.8|11013.8|220
1630060200000|2021-08-27 10:30:00|11015|11014.3|11015.1|11014.1|11015.8|11015.1|11014.3|11013.5|249
1630060500000|2021-08-27 10:35:00|11015|11014|11013.1|11012.4|11015.1|11014.3|11013|11012.2|228
1630060800000|2021-08-27 10:40:00|11013.2|11012.5|11014.9|11014.2|11015.1|11014.2|11013.2|11012.3|119
1630061100000|2021-08-27 10:45:00|11015|11014.3|11014.4|11013.7|11015.2|11014.3|11014.1|11013.4|141
1630061400000|2021-08-27 10:50:00|11014.6|11013.9|11013.7|11013|11014.9|11014.2|11013.5|11012.5|247
1630061700000|2021-08-27 10:55:00|11013.8|11013.1|11015.1|11014.1|11016.1|11015.4|11013.7|11013|204
1630062000000|2021-08-27 11:00:00|11015|11014.3|11016.2|11015.5|11017.7|11016.8|11015|11014.3|255
1630062300000|2021-08-27 11:05:00|11016.4|11015.4|11016.3|11015.3|11017.5|11016.7|11015.8|11014.9|210
1630062600000|2021-08-27 11:10:00|11016.4|11015.4|11016.3|11015.6|11017.4|11016.7|11015.7|11014.8|175
1630062900000|2021-08-27 11:15:00|11016.6|11015.9|11016.2|11015.5|11017.1|11016.2|11016|11015.2|170
1630063200000|2021-08-27 11:20:00|11016.3|11015.6|11016.6|11015.9|11017.8|11017.1|11016|11015.3|218
1630063500000|2021-08-27 11:25:00|11016.7|11016|11016.6|11015.9|11019.4|11018.7|11016.5|11015.8|199
1630063800000|2021-08-27 11:30:00|11016.7|11016|11017.3|11016.6|11018.7|11017.9|11016.5|11015.8|239
1630064100000|2021-08-27 11:35:00|11017.2|11016.5|11015.4|11014.4|11018|11017.2|11015.1|11014.4|203
1630064400000|2021-08-27 11:40:00|11015.3|11014.3|11015.1|11014.1|11016.4|11015.5|11014.8|11014.1|230
1630064700000|2021-08-27 11:45:00|11015|11014.3|11015.9|11014.9|11015.9|11015.1|11014.3|11013.5|170
1630065000000|2021-08-27 11:50:00|11015.8|11014.8|11016|11015|11016.4|11015.5|11015|11014.2|154
1630065300000|2021-08-27 11:55:00|11016.1|11015.1|11015|11014|11016.6|11015.8|11014.2|11013.5|228
1630065600000|2021-08-27 12:00:00|11014.6|11013.9|11016.2|11015.5|11016.4|11015.7|11014.2|11013.5|182
1630065900000|2021-08-27 12:05:00|11016.6|11015.9|11017.9|11017.2|11018.3|11017.4|11016.6|11015.9|207
1630066200000|2021-08-27 12:10:00|11017.7|11017|11019.2|11018.5|11019.5|11018.7|11017.6|11016.9|254
1630066500000|2021-08-27 12:15:00|11019.3|11018.3|11019.7|11018.7|11021.5|11020.8|11017.8|11017|331
1630066800000|2021-08-27 12:20:00|11019.9|11018.9|11017.1|11016.1|11020.3|11019.5|11016.6|11015.8|422
1630067100000|2021-08-27 12:25:00|11017|11016.4|11015.4|11013.7|11019.3|11018.6|11015.1|11013.5|365
1630067400000|2021-08-27 12:30:00|11015.5|11013.9|11012.1|11011.1|11018.2|11017.2|11011.6|11010.7|583
1630067700000|2021-08-27 12:35:00|11012|11011.3|11012.5|11011.8|11013.1|11012.4|11010.3|11009.4|563
1630068000000|2021-08-27 12:40:00|11012.6|11011.9|11010.6|11009.9|11013.3|11012.4|11010.2|11009.4|490
1630068300000|2021-08-27 12:45:00|11010.7|11009.7|11011.2|11010.5|11012.4|11011.4|11010.3|11009.4|452
1630068600000|2021-08-27 12:50:00|11011.3|11010.6|11006.1|11005.1|11011.3|11010.6|11003.2|11002.2|769
1630068900000|2021-08-27 12:55:00|11006.2|11005.2|11008.7|11008|11008.9|11008.1|11004.9|11004.1|526
1630069200000|2021-08-27 13:00:00|11008.6|11007.7|11012|11011|11012.5|11011.6|11007.2|11006.3|518
1630069500000|2021-08-27 13:05:00|11011.9|11010.9|11017.9|11016.9|11018.6|11017.9|11011.9|11010.9|506
1630069800000|2021-08-27 13:10:00|11018|11017.3|11025.2|11024.5|11026.7|11025.8|11018|11017.1|827
1630070100000|2021-08-27 13:15:00|11025.3|11024.6|11025.1|11024.4|11026.7|11025.9|11023.7|11022.7|727
1630070400000|2021-08-27 13:20:00|11025|11024.3|11023.1|11022.4|11027|11026.3|11022|11021.2|564
1630070700000|2021-08-27 13:25:00|11022.9|11022.2|11022.3|11021.3|11025.1|11024.2|11021.5|11020.6|563
1630071000000|2021-08-27 13:30:00|11022.4|11021.4|11023.1|11022.1|11026.8|11025.8|11020.6|11019.9|817
1630071300000|2021-08-27 13:35:00|11022.9|11022.2|11025.8|11025.1|11026.6|11025.8|11022.2|11021.4|653
1630071600000|2021-08-27 13:40:00|11025.7|11025|11025.6|11024.9|11027.2|11026.2|11023.9|11023|732
1630071900000|2021-08-27 13:45:00|11025.7|11025|11017.8|11016.8|11026.2|11025.5|11016.2|11015.2|842
1630072200000|2021-08-27 13:50:00|11017.9|11016.9|11011.5|11010.8|11018.9|11018|11009.6|11008.6|1018
1630072500000|2021-08-27 13:55:00|11011.6|11010.6|11016.1|11015.1|11017|11015.3|11009.9|11008.9|738
1630072800000|2021-08-27 14:00:00|11017.6|11016.6|11004.8|11003.8|11028.3|11025|10992.2|10991.2|1908
1630073100000|2021-08-27 14:05:00|11004.7|11003.7|10999.8|10998.8|11007.4|11006.4|10997.2|10996.2|1514
1630073400000|2021-08-27 14:10:00|10999.7|10998.7|10994.1|10993.1|11000.8|10999.8|10992.5|10991.5|1119
1630073700000|2021-08-27 14:15:00|10993.8|10992.8|10990|10989|10994|10993|10986.7|10985.7|1283
1630074000000|2021-08-27 14:20:00|10990.5|10989.5|11001.3|11000.3|11001.3|11000.3|10989.3|10988.3|1160
1630074300000|2021-08-27 14:25:00|11001.2|11000.5|10998.2|10997.2|11001.8|11000.8|10997.9|10996.9|997
1630074600000|2021-08-27 14:30:00|10998.1|10997.4|10999.7|10998.7|11003.7|11002.7|10997.7|10996.7|728
1630074900000|2021-08-27 14:35:00|10999.6|10998.6|10994.6|10993.6|11000.7|10999.9|10994.4|10993.4|637
1630075200000|2021-08-27 14:40:00|10994.5|10993.5|10991.1|10990.1|10997|10996|10989.9|10988.9|689
1630075500000|2021-08-27 14:45:00|10991.2|10990.2|10991.5|10990.5|10992.1|10991.1|10988.8|10987.9|742
1630075800000|2021-08-27 14:50:00|10990.8|10990.1|10990.4|10989.4|10995.2|10994.3|10989.9|10989|715
1630076100000|2021-08-27 14:55:00|10990.9|10989.9|10998.5|10997.8|11000.7|10999.7|10990.7|10989.8|884
1630076400000|2021-08-27 15:00:00|10998.7|10998|10995.9|10994.9|10998.9|10998|10994.9|10993.9|898
1630076700000|2021-08-27 15:05:00|10996|10995|10993.5|10992.5|10996.1|10995.1|10993|10992.3|540
1630077000000|2021-08-27 15:10:00|10993.4|10992.4|10991.9|10990.9|10993.9|10992.9|10990.5|10989.7|489
1630077300000|2021-08-27 15:15:00|10991.8|10990.8|10988.7|10987.7|10992|10991|10988.3|10987.3|513
1630077600000|2021-08-27 15:20:00|10988.6|10987.6|10991.9|10990.9|10992|10991.1|10988.5|10987.5|490
1630077900000|2021-08-27 15:25:00|10992|10991|10993.2|10992.5|10993.3|10992.6|10990.7|10989.9|350
1630078200000|2021-08-27 15:30:00|10993.4|10992.7|10989.4|10988.4|10993.5|10992.8|10989|10988.2|468
1630078500000|2021-08-27 15:35:00|10989.5|10988.5|10991.9|10990.9|10994.4|10993.4|10989.2|10988.4|537
1630078800000|2021-08-27 15:40:00|10991.8|10991.1|10991.4|10990.4|10993.5|10992.5|10990.3|10989.5|477
1630079100000|2021-08-27 15:45:00|10991.3|10990.3|10989|10988|10991.7|10990.9|10988.6|10987.7|646
1630079400000|2021-08-27 15:50:00|10988.9|10987.9|10988.5|10987.8|10989.9|10989.1|10987.9|10987.1|311
1630079700000|2021-08-27 15:55:00|10988.6|10987.9|10984.4|10983.7|10988.9|10988.1|10984|10983.1|480
1630080000000|2021-08-27 16:00:00|10984.5|10983.5|10984.2|10983.5|10985.2|10984.3|10982.6|10981.8|425
1630080300000|2021-08-27 16:05:00|10984.1|10983.4|10983.6|10982.6|10984.5|10983.6|10982.8|10981.9|341
1630080600000|2021-08-27 16:10:00|10983.7|10982.7|10985|10984.3|10985.7|10984.9|10983.2|10982.4|385
1630080900000|2021-08-27 16:15:00|10985.2|10984.2|10987.2|10986.2|10987.4|10986.4|10984.4|10983.6|443
1630081200000|2021-08-27 16:20:00|10987.1|10986.4|10984.9|10983.9|10987.6|10986.7|10984.3|10983.6|391
1630081500000|2021-08-27 16:25:00|10984.8|10983.8|10984|10983|10985.1|10984.3|10983.5|10982.6|314
1630081800000|2021-08-27 16:30:00|10983.9|10982.9|10984|10983|10984.5|10983.6|10982.5|10981.7|348
1630082100000|2021-08-27 16:35:00|10983.8|10983.1|10984.3|10983.6|10984.6|10983.8|10983.2|10982.3|311
1630082400000|2021-08-27 16:40:00|10984.2|10983.5|10981|10980.3|10984.2|10983.5|10980.5|10979.8|286
1630082700000|2021-08-27 16:45:00|10981.1|10980.4|10981.3|10980.6|10981.7|10981|10980.4|10979.7|252
1630083000000|2021-08-27 16:50:00|10981.2|10980.5|10982|10981.3|10982.9|10982|10981.2|10980.3|349
1630083300000|2021-08-27 16:55:00|10982.1|10981.4|10981|10980|10982.1|10981.4|10980.3|10979.5|287
1630083600000|2021-08-27 17:00:00|10980.9|10979.9|10981.6|10980.6|10981.7|10980.8|10979.9|10979.1|248
1630083900000|2021-08-27 17:05:00|10981.7|10980.7|10982.2|10981.5|10982.3|10981.5|10980.9|10979.9|222
1630084200000|2021-08-27 17:10:00|10982.1|10981.4|10983.9|10983.2|10984.2|10983.4|10982.1|10981.4|316
1630084500000|2021-08-27 17:15:00|10984.2|10983.1|10982.2|10981.5|10984.2|10983.4|10982.2|10981.3|186
1630084800000|2021-08-27 17:20:00|10982.4|10981.7|10983.3|10982.3|10983.5|10982.7|10982.2|10981.3|246
1630085100000|2021-08-27 17:25:00|10983.4|10982.4|10981.9|10981.2|10983.4|10982.5|10981.7|10980.9|236
1630085400000|2021-08-27 17:30:00|10981.7|10981|10981.3|10980.3|10982.3|10981.5|10980.9|10979.9|205
1630085700000|2021-08-27 17:35:00|10981.5|10980.6|10981|10980|10981.6|10980.7|10980.7|10979.8|170
1630086000000|2021-08-27 17:40:00|10980.9|10979.9|10981.5|10980.8|10982.2|10981.4|10980.4|10979.6|192
1630086300000|2021-08-27 17:45:00|10981.4|10980.7|10982.3|10981.3|10982.5|10981.6|10980.7|10979.8|211
1630086600000|2021-08-27 17:50:00|10982.4|10981.4|10984.4|10983.4|10984.5|10983.7|10982.1|10981.4|188
1630086900000|2021-08-27 17:55:00|10984.5|10983.5|10984.3|10983.6|10984.6|10983.8|10983.7|10982.8|215
1630087200000|2021-08-27 18:00:00|10984.4|10983.7|10986.1|10985.4|10986.2|10985.5|10984.3|10983.6|298
1630087500000|2021-08-27 18:05:00|10986.2|10985.5|10986.3|10985.3|10986.5|10985.7|10985.8|10984.9|236
1630087800000|2021-08-27 18:10:00|10986.4|10985.4|10986|10985.3|10986.4|10985.6|10985.8|10984.9|170
1630088100000|2021-08-27 18:15:00|10986.1|10985.4|10985.3|10984.3|10986.1|10985.4|10984.9|10984.2|131
1630088400000|2021-08-27 18:20:00|10985.1|10984.4|10984.6|10983.9|10985.2|10984.4|10984|10983.3|219
1630088700000|2021-08-27 18:25:00|10984.7|10984|10983.7|10983|10984.9|10984|10983.7|10982.8|176
1630089000000|2021-08-27 18:30:00|10983.8|10983.1|10984.2|10983.5|10984.7|10983.8|10983.1|10982.3|157
1630089300000|2021-08-27 18:35:00|10984.3|10983.6|10984.3|10983.6|10984.6|10983.7|10983.7|10982.8|146
1630089600000|2021-08-27 18:40:00|10984.4|10983.7|10983.9|10982.9|10985.3|10984.5|10983.7|10982.9|205
1630089900000|2021-08-27 18:45:00|10983.8|10982.8|10984.5|10983.8|10985.1|10984.3|10983.7|10982.8|190
1630090200000|2021-08-27 18:50:00|10984.4|10983.7|10984.6|10983.6|10984.7|10983.9|10983.9|10983|173
1630090500000|2021-08-27 18:55:00|10984.5|10983.8|10983.4|10982.4|10984.6|10983.9|10983|10982.2|194
1630090800000|2021-08-27 19:00:00|10983.3|10982.3|10983.9|10982.9|10983.9|10983.1|10982.7|10981.8|242
1630091100000|2021-08-27 19:05:00|10984|10983|10983.9|10982.9|10985.5|10984.5|10983.5|10982.7|252
1630091400000|2021-08-27 19:10:00|10983.7|10983|10981.6|10980.6|10983.8|10983.1|10981.1|10980.1|226
1630091700000|2021-08-27 19:15:00|10981.5|10980.5|10979.6|10978.6|10981.9|10980.9|10979.1|10978.3|293
1630092000000|2021-08-27 19:20:00|10979.4|10978.4|10979.3|10978.3|10979.6|10978.6|10978.4|10977.5|208
1630092300000|2021-08-27 19:25:00|10979.4|10978.4|10979.6|10978.6|10979.9|10979.1|10978.9|10978.1|176
1630092600000|2021-08-27 19:30:00|10979.4|10978.4|10981.6|10980.6|10981.6|10980.8|10979.4|10978.4|154
1630092900000|2021-08-27 19:35:00|10981.5|10980.5|10981.1|10980.4|10981.8|10980.9|10980.2|10979.5|157
1630093200000|2021-08-27 19:40:00|10981|10980.3|10981.8|10980.8|10981.8|10980.9|10980.5|10979.7|194
1630093500000|2021-08-27 19:45:00|10981.1|10980.4|10981.2|10980.2|10981.3|10980.5|10980.6|10979.9|204
1630093800000|2021-08-27 19:50:00|10981.3|10980.3|10980.4|10979.7|10981.3|10980.4|10980|10979.1|172
1630094100000|2021-08-27 19:55:00|10980.5|10979.5|10982.4|10981.7|10983.1|10982.2|10980.4|10979.5|378
1630094400000|2021-08-27 20:00:00|10982.5|10981.8|10983.4|10982.4|10983.6|10982.7|10982.5|10981.8|264
1630094700000|2021-08-27 20:05:00|10983.3|10982.3|10982.7|10981.7|10983.3|10982.6|10981.5|10980.5|151
1630095000000|2021-08-27 20:10:00|10982.6|10981.9|10981.6|10980.6|10982.6|10981.9|10981.6|10980.6|107
1630095300000|2021-08-27 20:15:00|10981.5|10980.5|10982.3|10981.3|10982.8|10981.8|10981.4|10980.4|147
1630095600000|2021-08-27 20:20:00|10982.2|10981.2|10982.1|10981.1|10983.1|10982.1|10982|10981|108
1630095900000|2021-08-27 20:25:00|10982.2|10981.2|10982.2|10981.2|10982.4|10981.4|10981.4|10980.4|119
1630096200000|2021-08-27 20:30:00|10982.3|10981.3|10982.6|10981.6|10982.6|10981.6|10981.6|10980.6|224
1630096500000|2021-08-27 20:35:00|10982.3|10981.3|10982.7|10981.7|10982.8|10981.8|10982.1|10981.1|82
1630096800000|2021-08-27 20:40:00|10982.8|10981.8|10985.3|10984.3|10986|10985|10982.5|10981.5|177
1630097100000|2021-08-27 20:45:00|10985.2|10984.2|10985.8|10984.8|10986|10985|10984.9|10983.9|180
1630097400000|2021-08-27 20:50:00|10985.9|10984.9|10985.8|10984.8|10987.2|10985.3|10984.4|10983.1|241
1630097700000|2021-08-27 20:55:00|10986.3|10985.3|10984.6|10983.6|10987|10985.5|10984|10981.6|223
1630267200000|2021-08-29 20:00:00|10988|10976|10986.6|10979.4|10990.2|10980|10983.6|10971.6|28
1630267500000|2021-08-29 20:05:00|10986.7|10979.5|10986.1|10978.5|10990.2|10980|10986.1|10978.5|17
1630267800000|2021-08-29 20:10:00|10988.1|10980.1|10986.7|10984.7|10990.1|10984.7|10986.1|10978.5|25
1630268100000|2021-08-29 20:15:00|10986.6|10984.6|10986.8|10984.8|10990.1|10985.1|10986.6|10984|11
1630268400000|2021-08-29 20:20:00|10988|10980.3|10990.5|10984|10990.9|10985.1|10986.4|10978.5|37
1630268700000|2021-08-29 20:25:00|10986.8|10984.8|10990.5|10984.3|10990.8|10984.8|10986.8|10983.3|7
1630269000000|2021-08-29 20:30:00|10988.2|10984|10987.5|10985.5|10990.5|10985.5|10986.8|10983.3|7
1630269300000|2021-08-29 20:35:00|10987.3|10985.3|10987.5|10985.5|10990.5|10985.5|10987.1|10984|9
1630269600000|2021-08-29 20:40:00|10990.5|10984|10990.5|10984|10990.8|10986.4|10988.3|10983.8|16
1630269900000|2021-08-29 20:45:00|10989.5|10983.2|10987.4|10985.4|10990.5|10986.4|10987.4|10983.1|21
1630270200000|2021-08-29 20:50:00|10990.5|10984|10988.3|10986.3|10990.8|10986.4|10988.3|10983.8|7
1630270500000|2021-08-29 20:55:00|10988.4|10986.4|10989.5|10983.2|10991.6|10986.4|10988.2|10981.9|29
1630270800000|2021-08-29 21:00:00|10988.2|10986.2|10987.5|10985.5|10989.5|10986.2|10987.5|10983.4|11
1630271100000|2021-08-29 21:05:00|10988.7|10981.9|10987.5|10985.5|10989.7|10985.5|10987.5|10981.9|35
1630271400000|2021-08-29 21:10:00|10987.6|10985.6|10986.9|10984.9|10990.2|10985.8|10986.2|10975.4|96
1630271700000|2021-08-29 21:15:00|10987|10985|10986.8|10984.8|10989.3|10985.6|10986.3|10983.6|63
1630272000000|2021-08-29 21:20:00|10986.9|10984.9|10986.3|10984.3|10989.4|10985.7|10986.3|10984.1|52
1630272300000|2021-08-29 21:25:00|10986.6|10984.6|10987.1|10985.1|10989.3|10985.6|10986.2|10984.1|58
1630272600000|2021-08-29 21:30:00|10987.3|10985.3|10986.8|10984.8|10989.4|10985.6|10986.6|10983.5|64
1630272900000|2021-08-29 21:35:00|10987.5|10985.5|10987.5|10985.5|10989.3|10985.6|10986.3|10983.3|21
1630273200000|2021-08-29 21:40:00|10986.8|10984.8|10988.8|10984|10990.8|10985.5|10986.2|10981.2|53
1630273500000|2021-08-29 21:45:00|10987.4|10985.4|10987.1|10985.1|10989.5|10985.6|10986.8|10983.2|58
1630273800000|2021-08-29 21:50:00|10987.3|10985.3|10987.4|10985.4|10988.8|10985.6|10987.1|10983.9|22
1630274100000|2021-08-29 21:55:00|10987.1|10985.1|10986.4|10984.4|10987.5|10985.5|10986.1|10984.1|41
1630274400000|2021-08-29 22:00:00|10986.3|10984.3|10984.7|10983.1|10988.2|10985.4|10984.3|10982|374
1630274700000|2021-08-29 22:05:00|10984.8|10982.3|10980.7|10979.1|10985.1|10983.2|10978.3|10976.3|620
1630275000000|2021-08-29 22:10:00|10980.6|10979|10982.1|10980.3|10982.6|10980.7|10979.5|10977.9|489
1630275300000|2021-08-29 22:15:00|10982|10980.5|10982.2|10981.2|10982.9|10981.2|10981.6|10980.1|299
1630275600000|2021-08-29 22:20:00|10982.3|10981.3|10982.2|10981.2|10983.2|10981.9|10981.9|10980.8|106
1630275900000|2021-08-29 22:25:00|10982.5|10981|10982.5|10981.5|10983.3|10981.9|10982.2|10980.8|121
1630276200000|2021-08-29 22:30:00|10982.8|10981.8|10983.5|10982.5|10984.5|10983.2|10982.6|10981.4|148
1630276500000|2021-08-29 22:35:00|10983.4|10982.4|10985.5|10984.5|10985.8|10984.8|10983.4|10982.3|177
1630276800000|2021-08-29 22:40:00|10985.4|10984.4|10985.9|10984.9|10986.4|10985|10985.4|10984.4|81
1630277100000|2021-08-29 22:45:00|10985.8|10984.8|10985.3|10984.3|10986.2|10985.1|10985.2|10984.2|59
1630277400000|2021-08-29 22:50:00|10985.2|10984.2|10985.5|10984.5|10986.1|10984.8|10985.1|10983.5|71
1630277700000|2021-08-29 22:55:00|10985.4|10984.4|10986.5|10985.5|10986.8|10985.8|10985.4|10984.3|83
1630278000000|2021-08-29 23:00:00|10986.4|10985.4|10986.3|10985.3|10987.1|10986.1|10985.9|10984.9|123
1630278300000|2021-08-29 23:05:00|10986.4|10985.4|10984.5|10983.5|10986.4|10985.4|10984.3|10983.3|120
1630278600000|2021-08-29 23:10:00|10984.4|10983.4|10984.9|10983.9|10985|10984.1|10984.4|10983.4|118
1630278900000|2021-08-29 23:15:00|10984.7|10983.7|10985.8|10984.8|10985.9|10984.9|10984.5|10983.5|74
1630279200000|2021-08-29 23:20:00|10985.9|10984.9|10986.1|10985.1|10986.3|10985.3|10985.9|10984.9|58
1630279500000|2021-08-29 23:25:00|10986|10985|10986.1|10985.1|10986.3|10985.3|10985.6|10984.7|70
1630279800000|2021-08-29 23:30:00|10986|10985|10986.1|10985.1|10986.4|10985.4|10985.5|10984.5|69
1630280100000|2021-08-29 23:35:00|10986.2|10985.2|10987.5|10986.5|10987.7|10986.7|10985.6|10984.6|46
1630280400000|2021-08-29 23:40:00|10987.6|10986.6|10988.1|10987.1|10988.1|10987.4|10986.3|10985.3|106
1630280700000|2021-08-29 23:45:00|10988.2|10987.2|10986.3|10985.3|10988.3|10987.3|10985.6|10984.6|157
1630281000000|2021-08-29 23:50:00|10986.4|10985.4|10986.2|10985.2|10986.9|10985.9|10985.4|10984.4|160
1630281300000|2021-08-29 23:55:00|10986.3|10985.3|10987|10986|10987.5|10986.5|10986.3|10985.3|122
1630281600000|2021-08-30 00:00:00|10986.9|10985.9|10987|10986|10988.5|10987.5|10983.7|10982.7|428
1630281900000|2021-08-30 00:05:00|10986.8|10985.8|10987.6|10986.6|10987.8|10986.8|10985.1|10984.1|195
1630282200000|2021-08-30 00:10:00|10987.5|10986.5|10984.6|10983.6|10987.5|10986.5|10983.9|10982.9|137
1630282500000|2021-08-30 00:15:00|10984.7|10983.7|10979.7|10978.7|10984.7|10983.7|10979.7|10978.7|186
1630282800000|2021-08-30 00:20:00|10979.8|10978.8|10979.2|10978.2|10980.6|10979.8|10978.3|10977.4|270
1630283100000|2021-08-30 00:25:00|10979.1|10978.4|10979.1|10978.1|10979.8|10979.1|10976.5|10975.5|341
1630283400000|2021-08-30 00:30:00|10979.3|10978.3|10978.8|10977.8|10979.5|10978.5|10977.3|10976.4|210
1630283700000|2021-08-30 00:35:00|10978.6|10977.9|10978.2|10977.5|10979.3|10978.5|10977.1|10976.3|141
1630284000000|2021-08-30 00:40:00|10978|10977.3|10976|10975|10978|10977.3|10975.9|10975|259
1630284300000|2021-08-30 00:45:00|10975.8|10975.1|10973.9|10972.9|10976.1|10975.1|10972.3|10971.3|359
1630284600000|2021-08-30 00:50:00|10973.8|10972.8|10972.7|10971.7|10975.5|10974.6|10971.8|10970.8|439
1630284900000|2021-08-30 00:55:00|10972.6|10971.6|10973|10972.3|10974.5|10973.6|10972.4|10971.4|448
1630285200000|2021-08-30 01:00:00|10972.9|10972.2|10973.6|10972.6|10974.1|10973.3|10971.9|10971|374
1630285500000|2021-08-30 01:05:00|10973.7|10972.7|10972.6|10971.9|10973.7|10972.8|10970.7|10969.8|247
1630285800000|2021-08-30 01:10:00|10972.5|10971.5|10974.4|10973.4|10974.7|10973.9|10971.1|10970.3|275
1630286100000|2021-08-30 01:15:00|10974.5|10973.5|10975.8|10974.8|10976.5|10975.5|10974.3|10973.3|311
1630286400000|2021-08-30 01:20:00|10975.7|10975|10974.2|10973.5|10976.4|10975.5|10974.1|10973.3|229
1630286700000|2021-08-30 01:25:00|10974.3|10973.3|10974.8|10973.8|10974.8|10973.8|10973.1|10972.2|224
1630287000000|2021-08-30 01:30:00|10974.7|10973.7|10974.5|10973.8|10975.5|10974.6|10974.1|10973.3|253
1630287300000|2021-08-30 01:35:00|10974.4|10973.7|10973.1|10972.1|10974.8|10974|10972|10971|213
1630287600000|2021-08-30 01:40:00|10972.9|10971.9|10975.7|10975|10975.9|10975|10972.7|10971.7|281
1630287900000|2021-08-30 01:45:00|10975.6|10974.9|10975.5|10974.5|10975.8|10974.9|10974.8|10973.8|195
1630288200000|2021-08-30 01:50:00|10975.1|10974.4|10976.3|10975.6|10976.5|10975.8|10974.5|10973.7|227
1630288500000|2021-08-30 01:55:00|10976.1|10975.4|10977.1|10976.4|10977.4|10976.5|10975.5|10974.6|174
1630288800000|2021-08-30 02:00:00|10977.9|10976.9|10975.1|10974.1|10978|10977|10973.5|10972.6|353
1630289100000|2021-08-30 02:05:00|10975.2|10974.2|10974.7|10973.7|10975.2|10974.3|10974|10973.3|229
1630289400000|2021-08-30 02:10:00|10974.6|10973.6|10976.1|10975.1|10976.2|10975.2|10974.5|10973.5|180
1630289700000|2021-08-30 02:15:00|10976|10975|10977.3|10976.6|10977.6|10976.8|10975.7|10974.8|208
1630290000000|2021-08-30 02:20:00|10977.4|10976.4|10978.5|10977.8|10979.3|10978.4|10977.1|10976.2|241
1630290300000|2021-08-30 02:25:00|10978.6|10977.9|10978.2|10977.5|10980.4|10979.4|10978.2|10977.3|189
1630290600000|2021-08-30 02:30:00|10978.3|10977.6|10979.4|10978.7|10979.9|10979|10978.1|10977.4|209
1630290900000|2021-08-30 02:35:00|10979.3|10978.6|10979.8|10978.8|10979.9|10979.1|10978.2|10977.4|192
1630291200000|2021-08-30 02:40:00|10979.7|10978.7|10978.2|10977.5|10979.7|10978.8|10977.4|10976.7|230
1630291500000|2021-08-30 02:45:00|10978.3|10977.3|10978.2|10977.5|10978.9|10977.9|10977.5|10976.7|136
1630291800000|2021-08-30 02:50:00|10978.3|10977.6|10979.4|10978.7|10980.4|10979.6|10978.3|10977.4|191
1630292100000|2021-08-30 02:55:00|10979.5|10978.8|10980|10979|10980.2|10979.4|10978.8|10978|196
1630292400000|2021-08-30 03:00:00|10979.9|10979.2|10979.6|10978.6|10980.7|10979.9|10979.4|10978.6|207
1630292700000|2021-08-30 03:05:00|10979.3|10978.5|10977.5|10976.5|10979.7|10978.9|10977.3|10976.4|218
1630293000000|2021-08-30 03:10:00|10977.3|10976.6|10977.1|10976.1|10977.7|10976.9|10976.6|10975.7|205
1630293300000|2021-08-30 03:15:00|10977|10976.3|10977|10976.3|10977.5|10976.7|10976.7|10975.9|77
1630293600000|2021-08-30 03:20:00|10976.9|10976.2|10977|10976|10978.1|10977.2|10976.7|10975.9|165
1630293900000|2021-08-30 03:25:00|10977.1|10976.4|10976.4|10975.7|10977.3|10976.5|10976.4|10975.5|124
1630294200000|2021-08-30 03:30:00|10976.5|10975.5|10975.6|10974.6|10976.8|10976|10975.5|10974.5|99
1630294500000|2021-08-30 03:35:00|10975.4|10974.7|10975.3|10974.6|10976.2|10975.2|10975|10974.2|156
1630294800000|2021-08-30 03:40:00|10975.4|10974.7|10977.2|10976.2|10977.4|10976.4|10975.4|10974.6|175
1630295100000|2021-08-30 03:45:00|10977.1|10976.1|10977.7|10977|10978.1|10977.2|10976.8|10975.8|130
1630295400000|2021-08-30 03:50:00|10977.8|10977.1|10978.6|10977.6|10978.8|10978|10977.6|10976.7|159
1630295700000|2021-08-30 03:55:00|10978.5|10977.9|10977.1|10976.1|10979|10978.1|10976.8|10976.1|176
1630296000000|2021-08-30 04:00:00|10976.7|10976|10977.5|10976.8|10978.4|10977.5|10976.6|10975.8|122
1630296300000|2021-08-30 04:05:00|10977.4|10976.7|10977.6|10976.6|10978|10977|10976.8|10976|105
1630296600000|2021-08-30 04:10:00|10977.7|10976.7|10976.7|10976|10978.1|10977.4|10976.7|10975.9|134
1630296900000|2021-08-30 04:15:00|10976.6|10975.9|10976.2|10975.5|10977|10976.1|10976|10975.1|121
1630297200000|2021-08-30 04:20:00|10976.3|10975.6|10976.5|10975.8|10976.7|10976|10975.8|10974.9|93
1630297500000|2021-08-30 04:25:00|10976.4|10975.7|10975.7|10975|10976.6|10975.8|10975.7|10974.7|102
1630297800000|2021-08-30 04:30:00|10975.8|10974.8|10975.4|10974.4|10975.8|10975|10975|10974.1|126
1630298100000|2021-08-30 04:35:00|10975.2|10974.5|10974.1|10973.4|10975.4|10974.5|10973.9|10973|148
1630298400000|2021-08-30 04:40:00|10974|10973.3|10974.2|10973.5|10974.4|10973.6|10973.5|10972.7|168
1630298700000|2021-08-30 04:45:00|10974.1|10973.4|10973.7|10973|10974.3|10973.5|10973.3|10972.4|120
1630299000000|2021-08-30 04:50:00|10973.8|10973.1|10974.8|10974.1|10975|10974.2|10973.8|10973|93
1630299300000|2021-08-30 04:55:00|10974.7|10974|10975.7|10974.7|10976|10975.2|10974.6|10973.8|134
1630299600000|2021-08-30 05:00:00|10975.6|10974.6|10974.7|10974|10975.8|10975|10974.3|10973.3|100
1630299900000|2021-08-30 05:05:00|10974.6|10973.9|10974.9|10974.2|10975.9|10974.9|10974.1|10973.2|101
1630300200000|2021-08-30 05:10:00|10974.8|10974.1|10976.6|10975.9|10976.8|10976|10974.8|10974.1|134
1630300500000|2021-08-30 05:15:00|10976.7|10976|10975.1|10974.1|10977.1|10976.3|10974.6|10973.8|108
1630300800000|2021-08-30 05:20:00|10975.2|10974.2|10975|10974|10975.4|10974.5|10974.7|10973.9|89
1630301100000|2021-08-30 05:25:00|10974.9|10973.9|10975|10974.3|10975.5|10974.7|10974.8|10973.9|166
1630301400000|2021-08-30 05:30:00|10974.9|10974.2|10975.2|10974.2|10975.5|10974.6|10974.8|10973.9|114
1630301700000|2021-08-30 05:35:00|10975.3|10974.3|10975.2|10974.5|10975.7|10974.7|10975.1|10974.2|101
1630302000000|2021-08-30 05:40:00|10975.3|10974.6|10975.2|10974.5|10975.9|10975.1|10974.9|10974.1|139
1630302300000|2021-08-30 05:45:00|10975.1|10974.4|10976|10975.3|10976.2|10975.5|10975.1|10974.3|83
1630302600000|2021-08-30 05:50:00|10976.1|10975.4|10976.1|10975.4|10976.7|10975.9|10975.8|10975.1|125
1630302900000|2021-08-30 05:55:00|10976.2|10975.5|10975.9|10974.9|10976.6|10975.9|10975|10974.3|155
1630303200000|2021-08-30 06:00:00|10975.8|10974.8|10976|10975|10978|10977|10975.2|10974.3|247
1630303500000|2021-08-30 06:05:00|10976.1|10975.1|10977.3|10976.3|10977.4|10976.4|10975.9|10975|138
1630303800000|2021-08-30 06:10:00|10977.4|10976.4|10977.6|10976.6|10977.9|10977.1|10976.6|10975.8|197
1630304100000|2021-08-30 06:15:00|10977.4|10976.7|10976.2|10975.5|10977.5|10976.7|10975.9|10975|159
1630304400000|2021-08-30 06:20:00|10976.1|10975.4|10976.8|10976.1|10977|10976.1|10975.4|10974.7|119
1630304700000|2021-08-30 06:25:00|10977|10976|10977.3|10976.3|10977.6|10976.7|10976.6|10975.7|157
1630305000000|2021-08-30 06:30:00|10977.2|10976.2|10977.7|10976.7|10977.9|10976.9|10975.7|10974.9|142
1630305300000|2021-08-30 06:35:00|10977.8|10976.8|10978.9|10977.9|10979.5|10978.5|10976.9|10976|164
1630305600000|2021-08-30 06:40:00|10979|10978|10979|10978|10980.2|10979.5|10978.1|10977.4|195
1630305900000|2021-08-30 06:45:00|10979.1|10978.1|10978.4|10977.4|10980.3|10979.4|10978.2|10977.4|183
1630306200000|2021-08-30 06:50:00|10978.5|10977.5|10978.3|10977.3|10979.3|10978.5|10977.9|10976.9|123
1630306500000|2021-08-30 06:55:00|10978|10977.4|10978|10977|10978.7|10977.8|10977.4|10976.6|96
1630306800000|2021-08-30 07:00:00|10978.2|10977.3|10976.7|10975.7|10978.7|10977.7|10976.4|10975.5|248
1630307100000|2021-08-30 07:05:00|10976.6|10975.9|10978.4|10977.7|10978.9|10978.2|10976.5|10975.8|191
1630307400000|2021-08-30 07:10:00|10978.3|10977.6|10979.6|10978.6|10980.3|10979.4|10978.3|10977.5|208
1630307700000|2021-08-30 07:15:00|10979.5|10978.5|10983.5|10982.5|10984|10983|10978.3|10977.5|311
1630308000000|2021-08-30 07:20:00|10983.6|10982.8|10984.5|10983.5|10984.6|10983.8|10982.6|10981.7|202
1630308300000|2021-08-30 07:25:00|10984.1|10983.4|10983.4|10982.7|10985.1|10984.4|10982.9|10982|261
1630308600000|2021-08-30 07:30:00|10983.3|10982.6|10984.4|10983.4|10985.3|10984.5|10983.3|10982.6|189
1630308900000|2021-08-30 07:35:00|10984.7|10983.7|10983.6|10982.6|10984.7|10983.7|10982.5|10981.6|266
1630309200000|2021-08-30 07:40:00|10983.4|10982.7|10983.4|10982.4|10983.8|10982.9|10982.5|10981.8|167
1630309500000|2021-08-30 07:45:00|10983.5|10982.5|10980.8|10980.1|10983.6|10982.6|10979.5|10978.5|255
1630309800000|2021-08-30 07:50:00|10980.7|10980|10981.2|10980.2|10982|10981.1|10980.6|10979.8|178
1630310100000|2021-08-30 07:55:00|10981.1|10980.1|10981|10980.3|10981.9|10980.9|10980.4|10979.7|192
1630310400000|2021-08-30 08:00:00|10981.1|10980.4|10982.7|10981.7|10983|10982|10981.1|10980.2|202
1630310700000|2021-08-30 08:05:00|10982.8|10981.8|10983.4|10982.4|10983.8|10982.9|10982.1|10981.2|205
1630311000000|2021-08-30 08:10:00|10983.3|10982.3|10985.2|10984.2|10985.5|10984.6|10983.3|10982.3|162
1630311300000|2021-08-30 08:15:00|10985.1|10984.1|10984.6|10983.9|10985.3|10984.5|10984.4|10983.7|180
1630311600000|2021-08-30 08:20:00|10984.5|10983.8|10984.5|10983.5|10986.1|10985.4|10983.7|10982.8|190
1630311900000|2021-08-30 08:25:00|10984.6|10983.6|10983.2|10982.2|10985.1|10984.2|10982|10981|149
1630312200000|2021-08-30 08:30:00|10983.3|10982.3|10982.9|10981.9|10983.3|10982.3|10981.3|10980.3|143
1630312500000|2021-08-30 08:35:00|10982.8|10981.8|10982.6|10981.6|10982.9|10982.1|10982.1|10981.1|93
1630312800000|2021-08-30 08:40:00|10982.7|10981.7|10985.4|10984.4|10985.6|10984.6|10982.6|10981.6|246
1630313100000|2021-08-30 08:45:00|10985.5|10984.5|10986.4|10985.4|10987.6|10986.6|10983.6|10982.8|252
1630313400000|2021-08-30 08:50:00|10986.3|10985.6|10984.3|10983.3|10986.4|10985.6|10984.1|10983.2|189
1630313700000|2021-08-30 08:55:00|10984.4|10983.4|10985.1|10984.1|10985.1|10984.1|10982.9|10982.1|182
1630314000000|2021-08-30 09:00:00|10985.2|10984.2|10984.4|10983.4|10985.4|10984.4|10983.2|10982.4|180
1630314300000|2021-08-30 09:05:00|10984.5|10983.5|10985.4|10984.4|10985.6|10984.6|10984.4|10983.4|122
1630314600000|2021-08-30 09:10:00|10985.6|10984.6|10985.4|10984.4|10985.7|10984.7|10984.7|10983.8|151
1630314900000|2021-08-30 09:15:00|10985.3|10984.6|10985.5|10984.5|10985.6|10984.6|10983.2|10982.3|174
1630315200000|2021-08-30 09:20:00|10985.3|10984.3|10983.5|10982.5|10985.4|10984.5|10982.9|10982|76
1630315500000|2021-08-30 09:25:00|10983.6|10982.6|10983.8|10982.8|10983.9|10982.9|10982.2|10981.3|135
1630315800000|2021-08-30 09:30:00|10983.9|10982.9|10983.1|10982.1|10984.6|10983.8|10982.9|10982|172
1630316100000|2021-08-30 09:35:00|10983|10982|10984.1|10983.1|10984.2|10983.4|10982.9|10982|86
1630316400000|2021-08-30 09:40:00|10984.2|10983.2|10983.2|10982.5|10984.7|10983.8|10983.2|10982.4|108
1630316700000|2021-08-30 09:45:00|10983.5|10982.6|10983.9|10982.9|10984|10983.1|10983.3|10982.3|91
1630317000000|2021-08-30 09:50:00|10983.7|10983|10983.9|10982.9|10984.5|10983.5|10983.5|10982.6|86
1630317300000|2021-08-30 09:55:00|10984|10983|10983.4|10982.4|10984.9|10984|10983.3|10982.4|181
1630317600000|2021-08-30 10:00:00|10983.5|10982.5|10982.8|10981.8|10983.8|10982.9|10980.5|10979.7|139
1630317900000|2021-08-30 10:05:00|10982.7|10981.7|10983.2|10982.2|10983.7|10982.8|10981.8|10980.8|132
1630318200000|2021-08-30 10:10:00|10983.4|10982.4|10983|10982|10983.5|10982.5|10981.9|10981.1|154
1630318500000|2021-08-30 10:15:00|10982.9|10981.9|10983.4|10982.4|10984.3|10983.3|10982.6|10981.7|151
1630318800000|2021-08-30 10:20:00|10983.5|10982.5|10982.6|10981.9|10983.9|10983|10982.5|10981.6|145
1630319100000|2021-08-30 10:25:00|10982.7|10981.7|10984.3|10983.3|10984.5|10983.6|10982.6|10981.7|126
1630319400000|2021-08-30 10:30:00|10984.4|10983.4|10985|10984|10985|10984.1|10983.7|10982.8|176
1630319700000|2021-08-30 10:35:00|10984.9|10983.9|10984|10983|10985|10984.1|10983.6|10982.6|164
1630320000000|2021-08-30 10:40:00|10983.9|10983.2|10984.8|10983.8|10985|10984.1|10983.7|10982.8|188
1630320300000|2021-08-30 10:45:00|10984.6|10983.9|10985.1|10984.1|10985.4|10984.4|10984.4|10983.4|110
1630320600000|2021-08-30 10:50:00|10985.2|10984.2|10984.7|10984|10985.2|10984.2|10984.6|10983.7|114
1630320900000|2021-08-30 10:55:00|10984.6|10983.9|10984.3|10983.3|10984.8|10984|10983.5|10982.7|199
1630321200000|2021-08-30 11:00:00|10984.2|10983.2|10984.8|10984.1|10985|10984.1|10983.6|10982.8|150
1630321500000|2021-08-30 11:05:00|10985.1|10984.4|10983.8|10982.8|10985.1|10984.4|10983.1|10982.2|158
1630321800000|2021-08-30 11:10:00|10983.9|10982.9|10984.7|10983.7|10984.8|10984.1|10983.6|10982.8|171
1630322100000|2021-08-30 11:15:00|10984.6|10984|10986.8|10985.8|10986.9|10986.1|10984.6|10983.9|182
1630322400000|2021-08-30 11:20:00|10986.6|10985.9|10986.6|10985.9|10987.1|10986.2|10985.7|10984.9|140
1630322700000|2021-08-30 11:25:00|10986.7|10986|10987|10986.3|10987.9|10987.1|10986.6|10985.9|152
1630323000000|2021-08-30 11:30:00|10987.1|10986.4|10988.2|10987.5|10989.6|10988.8|10987.1|10986.4|172
1630323300000|2021-08-30 11:35:00|10988.1|10987.4|10989.4|10988.4|10989.5|10988.7|10987.3|10986.4|234
1630323600000|2021-08-30 11:40:00|10989.3|10988.3|10989.4|10988.4|10989.8|10988.9|10989|10988.1|165
1630323900000|2021-08-30 11:45:00|10989.3|10988.3|10988.1|10987.4|10989.4|10988.4|10988|10987.1|168
1630324200000|2021-08-30 11:50:00|10988.2|10987.5|10987.7|10987|10988.3|10987.5|10987.2|10986.4|143
1630324500000|2021-08-30 11:55:00|10987.8|10986.8|10987.8|10987.1|10988.7|10987.9|10987|10986.3|159
1630324800000|2021-08-30 12:00:00|10987.7|10987|10989.4|10988.7|10989.8|10988.9|10987.4|10986.7|323
1630325100000|2021-08-30 12:05:00|10989.3|10988.6|10989.4|10988.4|10989.7|10989|10988.4|10987.7|212
1630325400000|2021-08-30 12:10:00|10989.3|10988.3|10988|10987|10989.7|10988.8|10986.5|10985.6|182
1630325700000|2021-08-30 12:15:00|10987.9|10987.2|10988.6|10987.9|10989.2|10988.2|10987.7|10987|210
1630326000000|2021-08-30 12:20:00|10988.7|10988|10988.5|10987.5|10990|10989.3|10988.3|10987.4|270
1630326300000|2021-08-30 12:25:00|10988.3|10987.6|10987.8|10986.8|10989.5|10988.7|10986.7|10986|251
1630326600000|2021-08-30 12:30:00|10987.6|10986.9|10985.4|10984.4|10988.1|10987.4|10984.4|10983.5|273
1630326900000|2021-08-30 12:35:00|10985.3|10984.6|10986|10985.3|10986.7|10985.8|10985.2|10984.5|163
1630327200000|2021-08-30 12:40:00|10986.1|10985.4|10987.8|10987.1|10988.1|10987.4|10986|10985.3|284
1630327500000|2021-08-30 12:45:00|10987.9|10987.2|10991.9|10991.2|10992.2|10991.5|10987.4|10986.7|252
1630327800000|2021-08-30 12:50:00|10991.8|10991.1|10991.6|10990.9|10992.5|10991.6|10990.3|10989.5|263
1630328100000|2021-08-30 12:55:00|10991.5|10990.8|10994.5|10993.8|10995.1|10994.2|10991|10990.3|364
1630328400000|2021-08-30 13:00:00|10994.6|10993.6|10994.2|10993.5|10995.9|10995.1|10993.2|10992.5|546
1630328700000|2021-08-30 13:05:00|10994.1|10993.4|10993.7|10993|10995.1|10994.3|10991.5|10990.6|322
1630329000000|2021-08-30 13:10:00|10993.6|10992.9|10994.1|10993.4|10995.2|10994.4|10992.9|10992.2|306
1630329300000|2021-08-30 13:15:00|10993.9|10993.2|10993.4|10992.7|10994.6|10993.7|10991.8|10991.1|291
1630329600000|2021-08-30 13:20:00|10993.3|10992.6|10993.1|10992.4|10993.6|10992.8|10991.9|10991.2|286
1630329900000|2021-08-30 13:25:00|10993.2|10992.5|10993.5|10992.5|10994.7|10993.8|10992.6|10991.8|358
1630330200000|2021-08-30 13:30:00|10993.3|10992.6|10991.9|10990.9|10993.8|10993.1|10990.6|10989.9|409
1630330500000|2021-08-30 13:35:00|10992|10991|10992.7|10991.7|10993|10992|10990.8|10989.9|391
1630330800000|2021-08-30 13:40:00|10992.5|10991.5|10993.8|10992.8|10994.6|10993.6|10990.7|10990|391
1630331100000|2021-08-30 13:45:00|10993.9|10992.9|10994.1|10993.4|10994.7|10993.8|10992.1|10991.3|440
1630331400000|2021-08-30 13:50:00|10994|10993.3|10995.3|10994.6|10996.6|10995.9|10993.6|10992.8|393
1630331700000|2021-08-30 13:55:00|10995.2|10994.5|10994.8|10993.8|10995.4|10994.6|10992.4|10991.6|437
1630332000000|2021-08-30 14:00:00|10994.9|10993.9|10987.5|10986.8|10995.6|10994.7|10986.9|10985.9|695
1630332300000|2021-08-30 14:05:00|10987.6|10986.9|10990.9|10989.9|10991.2|10990.5|10987.2|10986.3|458
1630332600000|2021-08-30 14:10:00|10990.7|10990|10990.5|10989.5|10991.1|10990.4|10988.8|10988|428
1630332900000|2021-08-30 14:15:00|10990.1|10989.4|10992.9|10991.9|10995|10994.2|10988.9|10988.1|500
1630333200000|2021-08-30 14:20:00|10993|10992|10994.7|10994|10994.8|10994|10992.3|10991.4|400
1630333500000|2021-08-30 14:25:00|10994.8|10993.8|10993.9|10992.9|10994.8|10994|10992.2|10991.5|305
1630333800000|2021-08-30 14:30:00|10994|10993|10994.9|10994.2|10995.8|10995.1|10993.7|10992.8|508
1630334100000|2021-08-30 14:35:00|10994.8|10994.1|10991.3|10990.6|10995|10994.3|10991.2|10990.3|306
1630334400000|2021-08-30 14:40:00|10991.2|10990.5|10989.2|10988.5|10991.5|10990.6|10988.8|10988|263
1630334700000|2021-08-30 14:45:00|10989.3|10988.6|10986.7|10986|10990.3|10989.6|10986.5|10985.8|413
1630335000000|2021-08-30 14:50:00|10986.6|10985.9|10988|10987.3|10989|10988|10984.9|10984.2|442
1630335300000|2021-08-30 14:55:00|10988.2|10987.5|10989.7|10989|10993.2|10992.4|10988.1|10987.4|509
1630335600000|2021-08-30 15:00:00|10989.6|10988.9|10989.4|10988.4|10991.8|10991.1|10988.3|10987.4|457
1630335900000|2021-08-30 15:05:00|10989.3|10988.6|10988.5|10987.8|10989.7|10988.8|10987.8|10986.9|334
1630336200000|2021-08-30 15:10:00|10988.3|10987.6|10987.7|10986.7|10988.9|10988|10987.3|10986.6|312
1630336500000|2021-08-30 15:15:00|10987.6|10986.9|10987.9|10987.2|10988.1|10987.2|10986.5|10985.7|255
1630336800000|2021-08-30 15:20:00|10988|10987|10988.6|10987.9|10988.7|10987.9|10987.3|10986.6|175
1630337100000|2021-08-30 15:25:00|10988.9|10988.2|10989.6|10988.9|10990.3|10989.5|10988.9|10988.1|116
1630337400000|2021-08-30 15:30:00|10989.7|10989|10991|10990.3|10991.5|10990.8|10989.6|10988.8|211
1630337700000|2021-08-30 15:35:00|10990.9|10990.2|10989.6|10988.6|10991.7|10990.9|10989.2|10988.3|196
1630338000000|2021-08-30 15:40:00|10989.5|10988.5|10990.6|10989.9|10991.7|10990.8|10989|10988|221
1630338300000|2021-08-30 15:45:00|10990.7|10990|10991|10990|10991.1|10990.2|10990.2|10989.4|186
1630338600000|2021-08-30 15:50:00|10990.7|10990.1|10990.8|10990.1|10991.7|10990.9|10990.5|10989.6|309
1630338900000|2021-08-30 15:55:00|10990.9|10990.2|10990.9|10990.2|10991.4|10990.6|10990.1|10989.4|158
1630339200000|2021-08-30 16:00:00|10991|10990.3|10991|10990|10992.9|10992.1|10990.8|10989.9|224
1630339500000|2021-08-30 16:05:00|10990.8|10990.1|10990.7|10990|10991.7|10990.8|10990.7|10989.8|217
1630339800000|2021-08-30 16:10:00|10990.8|10990.1|10991.3|10990.6|10992.1|10991.3|10990.7|10989.9|143
1630340100000|2021-08-30 16:15:00|10991.2|10990.5|10990.2|10989.5|10991.4|10990.7|10990.1|10989.4|115
1630340400000|2021-08-30 16:20:00|10990.3|10989.6|10991.6|10990.9|10991.6|10990.9|10990.2|10989.5|109
1630340700000|2021-08-30 16:25:00|10991.8|10990.8|10993.2|10992.2|10993.2|10992.3|10991.8|10990.8|210
1630341000000|2021-08-30 16:30:00|10993.1|10992.4|10992.3|10991.3|10993.3|10992.5|10992.1|10991.2|144
1630341300000|2021-08-30 16:35:00|10992.2|10991.2|10992.5|10991.8|10992.6|10991.9|10991.8|10991.1|79
1630341600000|2021-08-30 16:40:00|10992.6|10991.9|10992|10991.3|10992.7|10991.9|10991.8|10991|123
1630341900000|2021-08-30 16:45:00|10992.1|10991.4|10991.9|10991.2|10992.7|10991.8|10991.8|10991|125
1630342200000|2021-08-30 16:50:00|10992|10991.3|10990.2|10989.5|10992.1|10991.3|10990|10989.2|181
1630342500000|2021-08-30 16:55:00|10990.3|10989.6|10990.7|10990|10991|10990.1|10990.1|10989.4|46
1630342800000|2021-08-30 17:00:00|10990.8|10990.1|10991.4|10990.7|10991.5|10990.7|10990|10989.2|150
1630343100000|2021-08-30 17:05:00|10991.3|10990.6|10991.5|10990.5|10991.6|10990.7|10991.1|10990.3|115
1630343400000|2021-08-30 17:10:00|10991.3|10990.6|10990.7|10990|10991.3|10990.6|10990.1|10989.3|112
1630343700000|2021-08-30 17:15:00|10990.8|10989.8|10990.7|10990|10991.1|10990.3|10990.3|10989.4|75
1630344000000|2021-08-30 17:20:00|10990.8|10990.1|10991.2|10990.2|10991.4|10990.7|10990.2|10989.5|110
1630344300000|2021-08-30 17:25:00|10991.1|10990.4|10989.6|10988.9|10991.3|10990.4|10989.5|10988.7|139
1630344600000|2021-08-30 17:30:00|10989.7|10988.7|10989|10988.3|10990|10989.2|10988.9|10988.2|103
1630344900000|2021-08-30 17:35:00|10989.1|10988.1|10988.9|10988.2|10989.2|10988.3|10988.6|10987.8|84
1630345200000|2021-08-30 17:40:00|10988.8|10988.1|10989.5|10988.8|10990|10989.3|10988.7|10988|114
1630345500000|2021-08-30 17:45:00|10989.6|10988.9|10989.5|10988.8|10989.9|10989.2|10989.3|10988.6|85
1630345800000|2021-08-30 17:50:00|10989.6|10988.9|10990.3|10989.6|10990.6|10989.9|10989.4|10988.7|96
1630346100000|2021-08-30 17:55:00|10990.2|10989.5|10990.7|10990|10991|10990.2|10990.2|10989.5|50
1630346400000|2021-08-30 18:00:00|10990.8|10990.1|10990.6|10989.9|10991|10990.1|10990|10989.3|132
1630346700000|2021-08-30 18:05:00|10990.7|10990|10990.1|10989.4|10990.7|10990|10989.7|10988.9|67
1630347000000|2021-08-30 18:10:00|10990|10989.3|10989.6|10988.9|10990.3|10989.4|10989.3|10988.6|56
1630347300000|2021-08-30 18:15:00|10989.9|10989.2|10990.1|10989.4|10991|10990.2|10989.8|10989|119
1630347600000|2021-08-30 18:20:00|10990.2|10989.2|10990.1|10989.4|10990.4|10989.5|10989.4|10988.6|121
1630347900000|2021-08-30 18:25:00|10990.3|10989.3|10990.1|10989.4|10990.3|10989.6|10989.6|10988.7|94
1630348200000|2021-08-30 18:30:00|10990.2|10989.5|10990.8|10989.8|10990.9|10990|10990|10989.3|89
1630348500000|2021-08-30 18:35:00|10990.9|10989.9|10989.4|10988.7|10991|10990.1|10989.4|10988.6|97
1630348800000|2021-08-30 18:40:00|10989.5|10988.8|10989.6|10988.9|10989.8|10989.1|10989.2|10988.3|160
1630349100000|2021-08-30 18:45:00|10989.7|10989|10989.7|10989|10990|10989.3|10989.3|10988.5|129
1630349400000|2021-08-30 18:50:00|10989.8|10989.1|10989.5|10988.8|10989.9|10989.1|10989.4|10988.6|95
1630349700000|2021-08-30 18:55:00|10989.6|10988.6|10989.1|10988.4|10989.7|10988.8|10988.3|10987.3|212
1630350000000|2021-08-30 19:00:00|10989.2|10988.5|10989.7|10988.7|10989.8|10989|10988.9|10988.1|243
1630350300000|2021-08-30 19:05:00|10989.6|10988.6|10990.5|10989.5|10990.6|10989.7|10989.5|10988.6|124
1630350600000|2021-08-30 19:10:00|10990.4|10989.7|10990.8|10990.1|10991|10990.2|10990.3|10989.4|63
1630350900000|2021-08-30 19:15:00|10990.7|10990|10991.1|10990.1|10991.3|10990.3|10990.7|10989.9|68
1630351200000|2021-08-30 19:20:00|10991.2|10990.2|10991.5|10990.5|10991.6|10990.7|10990.9|10990|75
1630351500000|2021-08-30 19:25:00|10991.4|10990.4|10990.4|10989.7|10991.4|10990.6|10990.3|10989.4|101
1630351800000|2021-08-30 19:30:00|10990.3|10989.6|10990.2|10989.5|10990.5|10989.8|10990.2|10989.3|61
1630352100000|2021-08-30 19:35:00|10990.1|10989.4|10990.7|10990|10991|10990.2|10990.1|10989.4|179
1630352400000|2021-08-30 19:40:00|10990.9|10989.9|10989.8|10988.8|10991|10990.1|10989.5|10988.8|199
1630352700000|2021-08-30 19:45:00|10989.9|10988.9|10988.5|10987.8|10989.9|10989|10988.5|10987.6|116
1630353000000|2021-08-30 19:50:00|10988.6|10987.6|10987.8|10986.8|10989.2|10988.5|10987.2|10986.4|135
1630353300000|2021-08-30 19:55:00|10987.9|10986.9|10989|10988|10989.1|10988.2|10987.6|10986.8|295
1630353600000|2021-08-30 20:00:00|10989.4|10988.4|10991.1|10990.1|10991.6|10990.7|10989.2|10988.4|261
1630353900000|2021-08-30 20:05:00|10990.9|10990.2|10990.8|10989.8|10991|10990.2|10990.4|10989.6|65
1630354200000|2021-08-30 20:10:00|10990.7|10989.7|10992.7|10991.7|10993.3|10992.3|10990.6|10989.7|161
1630354500000|2021-08-30 20:15:00|10992.6|10991.6|10992.4|10991.7|10993.5|10992.7|10992.4|10991.6|114
1630354800000|2021-08-30 20:20:00|10992.6|10991.6|10992.7|10991.7|10992.8|10992|10992.5|10991.6|77
1630355100000|2021-08-30 20:25:00|10992.8|10991.8|10992.7|10991.7|10992.8|10992|10992.4|10991.4|128
1630355400000|2021-08-30 20:30:00|10992.5|10991.8|10992.5|10991.8|10992.8|10991.9|10992.3|10991.4|127
1630355700000|2021-08-30 20:35:00|10992.7|10991.7|10993.5|10992.5|10994|10993|10992.3|10991.5|118
1630356000000|2021-08-30 20:40:00|10993.6|10992.6|10993.5|10992.5|10993.6|10992.8|10993.3|10992.3|132
1630356300000|2021-08-30 20:45:00|10993.4|10992.7|10994.3|10993.3|10994.3|10993.3|10993.4|10992.5|212
1630356600000|2021-08-30 20:50:00|10994.4|10993.4|10993.7|10992.7|10994.7|10993.7|10993.6|10992.6|102
1630356900000|2021-08-30 20:55:00|10993.8|10992.8|10992.5|10991.5|10993.8|10992.8|10992.4|10989.9|164
1630357200000|2021-08-30 21:00:00|10994.7|10991.3|10995.8|10989.8|10997.3|10991.8|10991|10985|40
1630357500000|2021-08-30 21:05:00|10996.7|10990.7|10996.6|10990.6|10997.5|10992.2|10995.7|10989.9|1211
1630357800000|2021-08-30 21:10:00|10997.2|10991.2|10994.7|10990.1|10997.4|10992.5|10992.5|10986.5|976
1630358100000|2021-08-30 21:15:00|10994.9|10990.2|10993.5|10988.3|10996.1|10991.9|10993.4|10987.9|441
1630358400000|2021-08-30 21:20:00|10993.4|10988.2|10993.1|10988.5|10994.7|10989.6|10992.3|10987.7|752
1630358700000|2021-08-30 21:25:00|10993.2|10988.8|10993.4|10988.8|10993.8|10989.4|10992.8|10987.5|156
1630359000000|2021-08-30 21:30:00|10993|10988.9|10993.3|10988.4|10994.4|10989.4|10992.7|10987.7|168
1630359300000|2021-08-30 21:35:00|10993.4|10988.1|10994.3|10989|10994.4|10989.7|10992.7|10987.5|207
1630359600000|2021-08-30 21:40:00|10994.2|10988.9|10994.1|10988.1|10994.8|10989.8|10993.5|10987.9|221
1630359900000|2021-08-30 21:45:00|10994.4|10988.4|10995.1|10989.2|10995.7|10990.1|10993.4|10987.4|269
1630360200000|2021-08-30 21:50:00|10994.9|10989|10994.1|10988.1|10996|10990.8|10993.4|10987.7|501
1630360500000|2021-08-30 21:55:00|10994|10988.2|10994|10988|10994.7|10989.6|10993.1|10987.1|826
1630360800000|2021-08-30 22:00:00|10993.6|10987.6|10994.8|10993.2|10995.1|10993.8|10993.6|10987.6|381
1630361100000|2021-08-30 22:05:00|10995.1|10993.1|10994.7|10993.7|10995.3|10993.9|10994.3|10993|185
1630361400000|2021-08-30 22:10:00|10994.6|10993.6|10995.2|10994.2|10996|10995|10994.6|10993.3|104
1630361700000|2021-08-30 22:15:00|10995.3|10994.3|10995.7|10994.7|10996.9|10995.9|10995.3|10994.3|139
1630362000000|2021-08-30 22:20:00|10995.6|10994.6|10994.4|10993.4|10995.7|10994.7|10994.3|10993.3|81
1630362300000|2021-08-30 22:25:00|10994.3|10993.3|10994.4|10993.4|10994.5|10993.5|10994.3|10993.3|72
1630362600000|2021-08-30 22:30:00|10994.5|10993.5|10995.4|10994.4|10995.7|10994.7|10994.4|10993.4|132
1630362900000|2021-08-30 22:35:00|10995.5|10994.5|10997.1|10996.1|10998.2|10997.2|10995.2|10994.2|204
1630363200000|2021-08-30 22:40:00|10997.2|10996.2|10996.8|10995.8|10997.5|10996.5|10996.7|10995.7|137
1630363500000|2021-08-30 22:45:00|10996.9|10995.9|10997.2|10996.2|10997.4|10996.4|10996.7|10995.7|152
1630363800000|2021-08-30 22:50:00|10997.3|10996.3|10998.6|10997.6|10998.8|10997.8|10996.8|10995.8|176
1630364100000|2021-08-30 22:55:00|10998.5|10997.5|10998.5|10997.5|10998.6|10997.6|10997.8|10996.8|207
1630364400000|2021-08-30 23:00:00|10998.4|10997.4|10996.4|10995.4|10998.9|10997.9|10996|10995|219
1630364700000|2021-08-30 23:05:00|10996.5|10995.5|10997.5|10996.5|10997.5|10996.5|10996.1|10995.1|147
1630365000000|2021-08-30 23:10:00|10997.6|10996.6|10997.5|10996.5|10997.7|10996.8|10997.3|10996.3|82
1630365300000|2021-08-30 23:15:00|10997.6|10996.6|10998.1|10997.1|10998.5|10997.5|10997.5|10996.5|136
1630365600000|2021-08-30 23:20:00|10998|10997|10997.3|10996.3|10998.4|10997.4|10997.2|10996.3|187
1630365900000|2021-08-30 23:25:00|10997.4|10996.4|10997.3|10996.3|10997.9|10996.9|10997.3|10996.3|203
1630366200000|2021-08-30 23:30:00|10997.4|10996.4|10996.7|10995.7|10997.4|10996.4|10996.2|10995.3|130
1630366500000|2021-08-30 23:35:00|10996.6|10995.6|10996|10995|10996.7|10995.7|10995.8|10994.8|74
1630366800000|2021-08-30 23:40:00|10996.1|10995.1|10995.5|10994.8|10996.1|10995.1|10995.1|10994.3|135
1630367100000|2021-08-30 23:45:00|10995.4|10994.7|10995|10994|10995.6|10994.8|10994.7|10994|85
1630367400000|2021-08-30 23:50:00|10994.9|10993.9|10995.6|10994.6|10995.8|10995.1|10994.9|10993.9|141
1630367700000|2021-08-30 23:55:00|10995.7|10994.7|10995.1|10994.1|10997|10996|10995.1|10994.1|89
1630368000000|2021-08-31 00:00:00|10995.2|10994.2|10993.8|10992.8|10996.4|10995.4|10993|10992.2|288
1630368300000|2021-08-31 00:05:00|10993.4|10992.7|10995.4|10994.7|10996.9|10996|10992.6|10991.8|311
1630368600000|2021-08-31 00:10:00|10995.5|10994.8|10993.8|10993.1|10996.3|10995.3|10993.6|10992.7|195
1630368900000|2021-08-31 00:15:00|10993.9|10992.9|10994.4|10993.4|10994.7|10993.7|10992.7|10991.7|329
1630369200000|2021-08-31 00:20:00|10994.5|10993.5|10992.3|10991.6|10994.6|10993.9|10992.1|10991.3|213
1630369500000|2021-08-31 00:25:00|10992.4|10991.7|10992.1|10991.1|10992.8|10992|10991.2|10990.5|215
1630369800000|2021-08-31 00:30:00|10991.7|10991|10993.2|10992.2|10993.7|10992.9|10991.3|10990.4|198
1630370100000|2021-08-31 00:35:00|10993.1|10992.1|10993.2|10992.5|10993.8|10992.9|10992.6|10991.8|126
1630370400000|2021-08-31 00:40:00|10993.1|10992.4|10993.1|10992.1|10993.8|10993|10992.2|10991.5|149
1630370700000|2021-08-31 00:45:00|10992.9|10992.2|10991.9|10991.2|10993|10992.3|10991.1|10990.3|132
1630371000000|2021-08-31 00:50:00|10992|10991.3|10988.4|10987.4|10994.1|10993.2|10988.1|10987.3|390
1630371300000|2021-08-31 00:55:00|10988.3|10987.3|10988.3|10987.6|10989.1|10988.3|10986|10985|608
1630371600000|2021-08-31 01:00:00|10988.4|10987.7|10988.8|10987.8|10989.2|10988.4|10986|10985.1|493
1630371900000|2021-08-31 01:05:00|10988.7|10987.7|10989.1|10988.4|10989.5|10988.7|10988.2|10987.2|271
1630372200000|2021-08-31 01:10:00|10989.2|10988.5|10989.6|10988.6|10990.3|10989.4|10987.7|10986.7|301
1630372500000|2021-08-31 01:15:00|10989.5|10988.5|10988.1|10987.4|10989.9|10989.1|10987.5|10986.7|383
1630372800000|2021-08-31 01:20:00|10988.3|10987.3|10986.2|10985.2|10988.3|10987.3|10985.3|10984.3|333
1630373100000|2021-08-31 01:25:00|10986.1|10985.1|10986.7|10986|10987.1|10986.2|10985.7|10984.9|286
1630373400000|2021-08-31 01:30:00|10986.8|10985.8|10986.6|10985.9|10987.5|10986.7|10986.1|10985.2|280
1630373700000|2021-08-31 01:35:00|10986.7|10986|10987.2|10986.5|10987.5|10986.8|10986.6|10985.8|212
1630374000000|2021-08-31 01:40:00|10987.3|10986.6|10987.2|10986.2|10988|10987.3|10987.1|10986.1|154
1630374300000|2021-08-31 01:45:00|10987|10986.3|10988|10987.3|10988.2|10987.5|10986.5|10985.6|159
1630374600000|2021-08-31 01:50:00|10987.9|10987.2|10987.2|10986.2|10988.4|10987.6|10987|10986.1|143
1630374900000|2021-08-31 01:55:00|10987|10986.3|10986.9|10986.2|10987.7|10987|10985.8|10984.9|282
1630375200000|2021-08-31 02:00:00|10987.1|10986.1|10988.1|10987.4|10988.8|10987.9|10986.5|10985.6|302
1630375500000|2021-08-31 02:05:00|10988|10987.3|10987.5|10986.5|10988.6|10987.8|10987|10986.2|272
1630375800000|2021-08-31 02:10:00|10987.6|10986.6|10987.6|10986.9|10987.9|10987|10987.1|10986.2|216
1630376100000|2021-08-31 02:15:00|10987.5|10986.8|10986.7|10985.7|10988.1|10987.4|10986.6|10985.6|165
1630376400000|2021-08-31 02:20:00|10986.8|10985.8|10986|10985|10986.9|10986.1|10985.1|10984.1|198
1630376700000|2021-08-31 02:25:00|10985.9|10985.2|10986|10985|10987.3|10986.3|10985.8|10985|189
1630377000000|2021-08-31 02:30:00|10985.9|10984.9|10985.3|10984.3|10985.9|10984.9|10984.2|10983.4|159
1630377300000|2021-08-31 02:35:00|10985.4|10984.4|10984.7|10984|10985.4|10984.5|10984|10983.2|85
1630377600000|2021-08-31 02:40:00|10984.6|10983.9|10984.1|10983.4|10984.8|10984|10983.8|10983.1|161
1630377900000|2021-08-31 02:45:00|10984|10983.3|10984.7|10984|10984.8|10984.1|10983.9|10983|126
1630378200000|2021-08-31 02:50:00|10984.9|10983.9|10985.8|10984.8|10985.8|10985|10984.6|10983.8|183
1630378500000|2021-08-31 02:55:00|10985.7|10984.7|10986.1|10985.1|10986.2|10985.3|10984.1|10983.3|258
1630378800000|2021-08-31 03:00:00|10986|10985|10985.9|10985.2|10986.7|10986|10985.6|10984.7|219
1630379100000|2021-08-31 03:05:00|10985.8|10985.1|10985.5|10984.5|10986.2|10985.3|10985|10984.3|173
1630379400000|2021-08-31 03:10:00|10985.4|10984.4|10985.2|10984.5|10986.8|10985.8|10984.5|10983.7|225
1630379700000|2021-08-31 03:15:00|10985.3|10984.3|10986|10985|10986.2|10985.3|10984.9|10984.1|155
1630380000000|2021-08-31 03:20:00|10985.9|10984.9|10985.5|10984.8|10986.1|10985.3|10984|10983.2|207
1630380300000|2021-08-31 03:25:00|10985.4|10984.7|10985.5|10984.8|10985.9|10985.2|10985.2|10984.3|90
1630380600000|2021-08-31 03:30:00|10985.6|10984.9|10986.1|10985.4|10986.8|10986|10985.5|10984.8|179
1630380900000|2021-08-31 03:35:00|10986.2|10985.5|10986.7|10985.7|10987.1|10986.3|10985.8|10985|160
1630381200000|2021-08-31 03:40:00|10986.5|10985.8|10987.2|10986.5|10987.3|10986.5|10986.5|10985.7|175
1630381500000|2021-08-31 03:45:00|10987.1|10986.4|10988.2|10987.5|10988.3|10987.5|10987|10986.2|198
1630381800000|2021-08-31 03:50:00|10988|10987.3|10988.9|10987.9|10988.9|10988.1|10986.3|10985.4|234
1630382100000|2021-08-31 03:55:00|10988.7|10988|10987|10986.3|10990|10989.1|10986.9|10986.2|340
1630382400000|2021-08-31 04:00:00|10986.9|10986.2|10987.6|10986.9|10988.3|10987.4|10986.9|10986.2|204
1630382700000|2021-08-31 04:05:00|10987.5|10986.8|10988.7|10987.7|10988.7|10987.9|10986.9|10986.1|180
1630383000000|2021-08-31 04:10:00|10988.4|10987.6|10988.1|10987.4|10989.1|10988.3|10988.1|10987.3|186
1630383300000|2021-08-31 04:15:00|10988|10987.3|10988.9|10988.2|10989.2|10988.4|10987.7|10986.9|162
1630383600000|2021-08-31 04:20:00|10989|10988.3|10987|10986.3|10989.7|10988.9|10985.1|10984.3|265
1630383900000|2021-08-31 04:25:00|10987.1|10986.4|10988.4|10987.7|10988.7|10988|10986.8|10986.1|137
1630384200000|2021-08-31 04:30:00|10988.6|10987.9|10987.5|10986.8|10989.1|10988.3|10987.4|10986.7|157
1630384500000|2021-08-31 04:35:00|10987.6|10986.9|10988|10987.3|10988.7|10987.9|10987.5|10986.7|112
1630384800000|2021-08-31 04:40:00|10988.1|10987.4|10988.2|10987.5|10988.8|10988|10987.5|10986.7|194
1630385100000|2021-08-31 04:45:00|10988.3|10987.6|10990|10989.3|10990|10989.3|10988.3|10987.4|117
1630385400000|2021-08-31 04:50:00|10989.8|10989.1|10990.1|10989.1|10990.2|10989.4|10989.3|10988.6|124
1630385700000|2021-08-31 04:55:00|10989.9|10989.2|10991.1|10990.4|10991.2|10990.5|10989.9|10989.1|191
1630386000000|2021-08-31 05:00:00|10991.2|10990.5|10990.1|10989.1|10991.3|10990.5|10989.4|10988.6|195
1630386300000|2021-08-31 05:05:00|10990|10989.3|10989.5|10988.8|10991.3|10990.4|10988.9|10988.2|116
1630386600000|2021-08-31 05:10:00|10989.6|10988.9|10987.9|10987.2|10989.6|10988.9|10987.7|10986.9|203
1630386900000|2021-08-31 05:15:00|10988|10987.3|10988.2|10987.5|10988.3|10987.6|10986.4|10985.7|207
1630387200000|2021-08-31 05:20:00|10988.3|10987.6|10986.4|10985.7|10988.3|10987.6|10986|10985.1|153
1630387500000|2021-08-31 05:25:00|10986.3|10985.6|10984.6|10983.9|10986.5|10985.7|10984.3|10983.6|217
1630387800000|2021-08-31 05:30:00|10985.1|10984.4|10981.5|10980.8|10985.1|10984.4|10980.9|10979.9|217
1630388100000|2021-08-31 05:35:00|10981.6|10980.6|10981.1|10980.4|10982.2|10981.4|10980.3|10979.5|269
1630388400000|2021-08-31 05:40:00|10981.2|10980.5|10981.7|10981|10981.9|10981|10980.3|10979.6|240
1630388700000|2021-08-31 05:45:00|10981.8|10981.1|10981.3|10980.3|10982.4|10981.5|10981.1|10980.2|170
1630389000000|2021-08-31 05:50:00|10981.6|10980.9|10981.2|10980.2|10982|10981.2|10980.9|10980.1|217
1630389300000|2021-08-31 05:55:00|10981.3|10980.3|10981.6|10980.6|10982.7|10981.8|10981|10980.3|221
1630389600000|2021-08-31 06:00:00|10981.4|10980.4|10983.4|10982.7|10983.8|10983|10981.2|10980.4|256
1630389900000|2021-08-31 06:05:00|10983.5|10982.8|10982.7|10982|10983.7|10983|10982.7|10981.9|240
1630390200000|2021-08-31 06:10:00|10982.8|10982.1|10983.5|10982.8|10983.6|10982.9|10982.3|10981.6|152
1630390500000|2021-08-31 06:15:00|10983.6|10982.9|10983.8|10983.1|10984.8|10984.1|10983.5|10982.5|154
1630390800000|2021-08-31 06:20:00|10984|10983|10983.7|10983|10985.8|10984.9|10983.7|10983|217
1630391100000|2021-08-31 06:25:00|10983.6|10982.9|10982.7|10982|10984.2|10983.3|10982|10981.2|167
1630391400000|2021-08-31 06:30:00|10982.8|10982.1|10984.4|10983.7|10984.9|10984.1|10982.5|10981.8|271
1630391700000|2021-08-31 06:35:00|10984.3|10983.6|10985.8|10984.8|10986.3|10985.3|10984|10983.1|230
1630392000000|2021-08-31 06:40:00|10985.6|10984.9|10986.6|10985.9|10987|10986.2|10985.1|10984.3|252
1630392300000|2021-08-31 06:45:00|10986.5|10985.8|10986.7|10986|10987.5|10986.6|10985.8|10984.9|262
1630392600000|2021-08-31 06:50:00|10986.8|10985.8|10988|10987.3|10988.6|10987.9|10985.7|10984.9|317
1630392900000|2021-08-31 06:55:00|10987.9|10987.2|10988.3|10987.6|10989.1|10988.4|10986.3|10985.4|266
1630393200000|2021-08-31 07:00:00|10988.2|10987.5|10985.3|10984.6|10988.2|10987.5|10985.3|10984.5|462
1630393500000|2021-08-31 07:05:00|10985.4|10984.4|10984.1|10983.1|10986.4|10985.6|10983.3|10982.5|364
1630393800000|2021-08-31 07:10:00|10984.2|10983.2|10980.4|10979.7|10984.4|10983.4|10979.3|10978.5|508
1630394100000|2021-08-31 07:15:00|10980.6|10979.6|10983.5|10982.8|10985|10984.2|10980.4|10979.6|366
1630394400000|2021-08-31 07:20:00|10983.6|10982.9|10982.4|10981.7|10984|10983.2|10981.1|10980.1|224
1630394700000|2021-08-31 07:25:00|10982.3|10981.6|10984.1|10983.4|10985|10984.1|10982.3|10981.5|284
1630395000000|2021-08-31 07:30:00|10983.8|10983.1|10984|10983|10985.1|10984.2|10982.8|10981.9|289
1630395300000|2021-08-31 07:35:00|10984.1|10983.1|10983.4|10982.7|10985.1|10984.2|10982.9|10982|215
1630395600000|2021-08-31 07:40:00|10983.3|10982.6|10981.2|10980.5|10984.6|10983.9|10981.1|10980.4|318
1630395900000|2021-08-31 07:45:00|10981.1|10980.4|10979.1|10978.4|10981.1|10980.4|10978.4|10977.6|449
1630396200000|2021-08-31 07:50:00|10979.2|10978.5|10982.1|10981.1|10982.8|10982.1|10978.3|10977.4|347
1630396500000|2021-08-31 07:55:00|10982.4|10981.4|10982|10981|10983.1|10982.4|10981.7|10980.9|241
1630396800000|2021-08-31 08:00:00|10982.2|10981.5|10983.2|10982.2|10984.5|10983.7|10982.2|10981.3|302
1630397100000|2021-08-31 08:05:00|10983.1|10982.4|10984.8|10984.1|10985.2|10984.3|10983.1|10982.2|325
1630397400000|2021-08-31 08:10:00|10984.7|10984|10985.7|10984.7|10986.3|10985.4|10984.5|10983.8|246
1630397700000|2021-08-31 08:15:00|10985.3|10984.6|10986.5|10985.5|10987.1|10986.3|10984.4|10983.6|324
1630398000000|2021-08-31 08:20:00|10986.3|10985.3|10988.3|10987.6|10988.7|10988|10986|10985|257
1630398300000|2021-08-31 08:25:00|10988.2|10987.5|10985.9|10984.9|10988.3|10987.6|10985.9|10984.9|248
1630398600000|2021-08-31 08:30:00|10985.8|10985.1|10984.2|10983.2|10986.6|10985.8|10984|10983.1|313
1630398900000|2021-08-31 08:35:00|10984.1|10983.1|10986.3|10985.3|10987.1|10986.4|10984|10983.1|327
1630399200000|2021-08-31 08:40:00|10986.4|10985.4|10987.1|10986.4|10987.8|10987|10985.6|10984.9|343
1630399500000|2021-08-31 08:45:00|10987.2|10986.5|10990.4|10989.7|10990.4|10989.7|10986.7|10986|296
1630399800000|2021-08-31 08:50:00|10990.2|10989.5|10992|10991|10992.1|10991.4|10989.9|10989.2|300
1630400100000|2021-08-31 08:55:00|10992.1|10991.1|10990.6|10989.9|10992.5|10991.7|10990.2|10989.3|245
1630400400000|2021-08-31 09:00:00|10990.8|10990.1|10989.4|10988.4|10991.4|10990.7|10988.7|10987.9|365
1630400700000|2021-08-31 09:05:00|10989.2|10988.5|10989.1|10988.1|10989.6|10988.8|10988.6|10987.8|300
1630401000000|2021-08-31 09:10:00|10989|10988|10990.8|10990.1|10992|10991.3|10988.9|10987.9|276
1630401300000|2021-08-31 09:15:00|10990.9|10990.2|10990.6|10989.9|10991.4|10990.6|10990.5|10989.7|278
1630401600000|2021-08-31 09:20:00|10990.7|10990|10993|10992.3|10993.5|10992.8|10990.6|10989.9|315
1630401900000|2021-08-31 09:25:00|10992.9|10992.2|10992.8|10992.1|10994.4|10993.5|10992.4|10991.6|358
1630402200000|2021-08-31 09:30:00|10992.7|10992|10995.6|10994.6|10995.7|10994.9|10992|10991.3|293
1630402500000|2021-08-31 09:35:00|10995.4|10994.7|10993.2|10992.5|10996.2|10995.3|10993.2|10992.4|365
1630402800000|2021-08-31 09:40:00|10993.4|10992.4|10994.1|10993.4|10996.1|10995.1|10993.4|10992.4|279
1630403100000|2021-08-31 09:45:00|10994|10993.3|10991.3|10990.3|10994.2|10993.3|10991.1|10990.2|272
1630403400000|2021-08-31 09:50:00|10991.4|10990.4|10990.2|10989.5|10991.4|10990.5|10989.9|10989.2|286
1630403700000|2021-08-31 09:55:00|10990.3|10989.6|10990.7|10990|10991.7|10991|10990|10989.1|327
1630404000000|2021-08-31 10:00:00|10990.8|10990.1|10991.4|10990.4|10992.3|10991.6|10990.4|10989.6|239
1630404300000|2021-08-31 10:05:00|10991.5|10990.5|10989.7|10988.7|10991.9|10990.9|10989.3|10988.5|249
1630404600000|2021-08-31 10:10:00|10989.6|10988.6|10989.9|10988.9|10990.6|10989.7|10989.3|10988.5|243
1630404900000|2021-08-31 10:15:00|10990|10989|10991.2|10990.5|10991.5|10990.8|10987.8|10986.9|291
1630405200000|2021-08-31 10:20:00|10991.1|10990.4|10990.1|10989.1|10991.2|10990.4|10988.7|10987.9|304
1630405500000|2021-08-31 10:25:00|10990.2|10989.2|10990|10989.3|10991.8|10991.1|10989.9|10989.2|314
1630405800000|2021-08-31 10:30:00|10989.9|10989.2|10989.5|10988.5|10990|10989.2|10988.5|10987.8|342
1630406100000|2021-08-31 10:35:00|10989.6|10988.6|10990.2|10989.5|10991|10990.1|10989|10988.1|432
1630406400000|2021-08-31 10:40:00|10990.1|10989.4|10991.5|10990.5|10991.9|10990.9|10989.6|10988.9|317
1630406700000|2021-08-31 10:45:00|10991.8|10990.8|10993|10992.3|10993.6|10992.7|10988.2|10987.2|597
1630407000000|2021-08-31 10:50:00|10993.1|10992.1|10995.7|10995|10996.1|10995.3|10992.8|10992|527
1630407300000|2021-08-31 10:55:00|10995.6|10994.9|10994.1|10993.4|10995.8|10995.1|10993.4|10992.5|620
1630407600000|2021-08-31 11:00:00|10994.2|10993.2|10994.5|10993.8|10994.9|10994|10992.8|10992|390
1630407900000|2021-08-31 11:05:00|10994.4|10993.7|10992.3|10991.6|10994.8|10994.1|10991.9|10991.1|293
1630408200000|2021-08-31 11:10:00|10992.2|10991.5|10993.1|10992.4|10993.6|10992.9|10992.2|10991.3|291
1630408500000|2021-08-31 11:15:00|10993.2|10992.5|10990.3|10989.6|10993.4|10992.5|10989.3|10988.6|310
1630408800000|2021-08-31 11:20:00|10990.2|10989.5|10989.6|10988.9|10990.5|10989.7|10988.2|10987.5|357
1630409100000|2021-08-31 11:25:00|10989.5|10988.8|10989.9|10988.9|10990.7|10989.9|10988.4|10987.4|477
1630409400000|2021-08-31 11:30:00|10990|10989|10988.4|10987.7|10990.8|10990|10988.4|10987.5|280
1630409700000|2021-08-31 11:35:00|10988.6|10987.9|10988.9|10987.9|10989.2|10988.4|10987.2|10986.4|309
1630410000000|2021-08-31 11:40:00|10988.8|10987.8|10988.4|10987.7|10989|10988.2|10987.1|10986.3|271
1630410300000|2021-08-31 11:45:00|10988.3|10987.6|10989|10988|10989.2|10988.5|10986.5|10985.8|337
1630410600000|2021-08-31 11:50:00|10988.8|10988.1|10986.5|10985.8|10989.5|10988.6|10985.7|10985|275
1630410900000|2021-08-31 11:55:00|10986.4|10985.7|10985.7|10985|10986.6|10985.8|10984.7|10984|179
1630411200000|2021-08-31 12:00:00|10985.6|10984.9|10982.4|10981.7|10986.3|10985.3|10982|10981.3|416
1630411500000|2021-08-31 12:05:00|10982.5|10981.8|10978.8|10978.1|10982.7|10982|10977.1|10976.2|593
1630411800000|2021-08-31 12:10:00|10978.6|10977.9|10980.6|10979.9|10982|10981.2|10977.9|10977.2|481
1630412100000|2021-08-31 12:15:00|10980.3|10979.6|10977|10976.3|10981.4|10980.5|10976.4|10975.5|491
1630412400000|2021-08-31 12:20:00|10976.7|10976|10976.4|10975.7|10980.5|10979.7|10976.4|10975.4|606
1630412700000|2021-08-31 12:25:00|10976.5|10975.8|10975.9|10974.9|10977.2|10976.3|10975.5|10974.7|469
1630413000000|2021-08-31 12:30:00|10976|10975|10971.4|10970.7|10976|10975.3|10971.2|10970.4|614
1630413300000|2021-08-31 12:35:00|10971.5|10970.8|10966.5|10965.8|10971.5|10970.8|10965.3|10964.3|778
1630413600000|2021-08-31 12:40:00|10966.6|10965.9|10970.8|10970.1|10970.8|10970.1|10966.3|10965.6|625
1630413900000|2021-08-31 12:45:00|10970.7|10970|10970.1|10969.4|10970.7|10970|10968.3|10967.4|482
1630414200000|2021-08-31 12:50:00|10970.3|10969.6|10971.8|10971.1|10972.8|10972.1|10970.1|10969.4|411
1630414500000|2021-08-31 12:55:00|10971.7|10971|10971.8|10970.8|10973.3|10972.6|10969.9|10969.2|443
1630414800000|2021-08-31 13:00:00|10971.7|10970.7|10983.5|10982.5|10983.7|10982.8|10969.8|10968.9|615
1630415100000|2021-08-31 13:05:00|10983.6|10982.6|10987.5|10986.8|10988.5|10987.5|10981.5|10980.8|726
1630415400000|2021-08-31 13:10:00|10987.6|10986.9|10984.2|10983.2|10988.7|10988|10983.7|10982.7|627
1630415700000|2021-08-31 13:15:00|10984.3|10983.3|10985.1|10984.1|10987.2|10986.2|10982.5|10981.5|599
1630416000000|2021-08-31 13:20:00|10985|10984|10981.5|10980.5|10986.5|10985.7|10981.2|10980.2|610
1630416300000|2021-08-31 13:25:00|10981.3|10980.3|10979.5|10978.5|10981.3|10980.3|10978.2|10977.4|486
1630416600000|2021-08-31 13:30:00|10979.4|10978.7|10978.9|10977.9|10981.7|10980.8|10978.4|10977.6|724
1630416900000|2021-08-31 13:35:00|10978.8|10977.8|10977|10976.3|10979.8|10979|10976.7|10975.9|467
1630417200000|2021-08-31 13:40:00|10976.9|10976.2|10974.8|10973.8|10977.6|10976.8|10971.7|10970.8|479
1630417500000|2021-08-31 13:45:00|10974.5|10973.5|10975.4|10974.4|10976.8|10975.9|10972.2|10971.2|657
1630417800000|2021-08-31 13:50:00|10975.3|10974.3|10970.9|10969.9|10975.3|10974.5|10968.6|10967.7|781
1630418100000|2021-08-31 13:55:00|10970.8|10970.1|10971.8|10970.8|10973.7|10972.8|10969.5|10968.8|584
1630418400000|2021-08-31 14:00:00|10971.9|10970.9|10971.8|10971.1|10973.1|10972.3|10968.1|10967.4|860
1630418700000|2021-08-31 14:05:00|10971.7|10971|10970.2|10969.5|10971.7|10971|10966|10965.3|673
1630419000000|2021-08-31 14:10:00|10970.3|10969.3|10971.7|10971|10972.2|10971.5|10968|10967|508
1630419300000|2021-08-31 14:15:00|10972|10971.3|10969.2|10968.5|10973.5|10972.6|10969.2|10968.5|542
1630419600000|2021-08-31 14:20:00|10969.3|10968.6|10965.2|10964.5|10971.3|10970.5|10965|10964.1|542
1630419900000|2021-08-31 14:25:00|10965.1|10964.4|10962.3|10961.3|10965.4|10964.5|10961.7|10960.7|516
1630420200000|2021-08-31 14:30:00|10962.1|10961.4|10962.2|10961.5|10962.9|10962.2|10959.1|10958.2|659
1630420500000|2021-08-31 14:35:00|10962.3|10961.3|10964.8|10964.1|10965.4|10964.6|10961.1|10960.3|642
1630420800000|2021-08-31 14:40:00|10964.7|10964|10964.3|10963.6|10966.2|10965.4|10963.4|10962.4|493
1630421100000|2021-08-31 14:45:00|10964.9|10964.2|10970.2|10969.2|10971|10970|10961.9|10961|637
1630421400000|2021-08-31 14:50:00|10970.1|10969.1|10975.7|10974.7|10979.3|10978.3|10970|10969|898
1630421700000|2021-08-31 14:55:00|10975.8|10974.8|10986.3|10985.3|10987|10986.2|10975.5|10974.5|1201
1630422000000|2021-08-31 15:00:00|10986.2|10985.2|10989.6|10988.6|10990.1|10989.3|10985|10984|867
1630422300000|2021-08-31 15:05:00|10989.7|10988.7|10993.3|10992.6|10995.1|10994.2|10989.4|10988.5|737
1630422600000|2021-08-31 15:10:00|10993.4|10992.7|10999.6|10998.6|10999.9|10999|10992.3|10991.3|767
1630422900000|2021-08-31 15:15:00|10999.7|10998.7|10999.3|10998.6|11000.8|10999.9|10997.5|10996.7|751
1630423200000|2021-08-31 15:20:00|10999.2|10998.5|10998|10997.3|11004|11003.1|10997.6|10996.7|725
1630423500000|2021-08-31 15:25:00|10997.9|10997.2|10997.9|10996.9|10998.6|10997.8|10995.5|10994.7|630
1630423800000|2021-08-31 15:30:00|10997.7|10997|10996.7|10996|10999.9|10999.1|10995.7|10994.9|456
1630424100000|2021-08-31 15:35:00|10996.9|10995.9|10999.6|10998.6|10999.7|10998.8|10996.6|10995.8|560
1630424400000|2021-08-31 15:40:00|10999.5|10998.5|11006.4|11005.4|11007.8|11007|10999.3|10998.5|688
1630424700000|2021-08-31 15:45:00|11006.6|11005.7|11005.1|11004.1|11008.5|11007.6|11003.4|11002.6|662
1630425000000|2021-08-31 15:50:00|11005|11004.3|11006.6|11005.9|11007.6|11006.7|11004.9|11004.2|361
1630425300000|2021-08-31 15:55:00|11006.7|11006|11005.7|11004.7|11007.6|11006.8|11004|11003.3|485
1630425600000|2021-08-31 16:00:00|11005.6|11004.6|11000.7|10999.7|11006.7|11006|10999.9|10999|440
1630425900000|2021-08-31 16:05:00|11000.8|10999.8|11000.8|10999.8|11001.9|11001.1|11000|10999|305
1630426200000|2021-08-31 16:10:00|11000.9|10999.9|11004.5|11003.5|11004.7|11003.8|11000.8|10999.9|389
1630426500000|2021-08-31 16:15:00|11004.4|11003.4|11005.2|11004.5|11005.3|11004.5|11003.2|11002.3|237
1630426800000|2021-08-31 16:20:00|11005.3|11004.6|11005.6|11004.6|11007.1|11006.2|11005.2|11004.3|274
1630427100000|2021-08-31 16:25:00|11005.7|11004.7|11002.5|11001.8|11006.5|11005.8|11002.4|11001.6|352
1630427400000|2021-08-31 16:30:00|11003.1|11002.1|11002.7|11001.7|11004.9|11004.1|11002.5|11001.6|280
1630427700000|2021-08-31 16:35:00|11002.6|11001.6|11003.8|11002.8|11003.8|11002.9|11001.9|11000.9|269
1630428000000|2021-08-31 16:40:00|11004|11003.3|11001.1|11000.1|11004|11003.3|11000.9|10999.9|265
1630428300000|2021-08-31 16:45:00|11001.2|11000.2|11000.3|10999.3|11002.8|11002.1|11000.2|10999.3|308
1630428600000|2021-08-31 16:50:00|11000.2|10999.5|10999.1|10998.4|11000.3|10999.6|10998.5|10997.6|218
1630428900000|2021-08-31 16:55:00|10999|10998.3|10997.4|10996.4|11000.2|10999.3|10997.2|10996.2|317
1630429200000|2021-08-31 17:00:00|10997.5|10996.8|10996|10995|10999.4|10998.7|10995|10994.2|234
1630429500000|2021-08-31 17:05:00|10995.8|10995.1|10994.1|10993.1|10997.2|10996.2|10993.8|10992.8|174
1630429800000|2021-08-31 17:10:00|10994.2|10993.2|10994.8|10994.1|10995.2|10994.4|10994.1|10993.1|285
1630430100000|2021-08-31 17:15:00|10995.2|10994.5|10997.2|10996.5|10997.4|10996.6|10995.2|10994.5|215
1630430400000|2021-08-31 17:20:00|10997.3|10996.6|10998|10997|10998.7|10998|10997.3|10996.6|254
1630430700000|2021-08-31 17:25:00|10998.1|10997.3|10999.7|10999|10999.9|10999|10997.8|10996.9|195
1630431000000|2021-08-31 17:30:00|10999.9|10998.9|10998.7|10997.7|11000.4|10999.5|10998.5|10997.5|127
1630431300000|2021-08-31 17:35:00|10998.6|10997.6|11001|11000|11001|11000.1|10998.6|10997.6|142
1630431600000|2021-08-31 17:40:00|11001.1|11000.1|10999.7|10999|11001.6|11000.8|10999.6|10998.7|180
1630431900000|2021-08-31 17:45:00|10999.6|10998.9|11000.1|10999.4|11000.3|10999.5|10998.9|10997.9|188
1630432200000|2021-08-31 17:50:00|11000|10999.3|11000.2|10999.5|11000.7|10999.9|10999.6|10998.7|148
1630432500000|2021-08-31 17:55:00|11000.3|10999.6|10999.5|10998.8|11001.1|11000.1|10999.3|10998.6|174
1630432800000|2021-08-31 18:00:00|10999.4|10998.7|11000.1|10999.4|11000.1|10999.4|10998.3|10997.4|238
1630433100000|2021-08-31 18:05:00|11000|10999.3|10998.5|10997.5|11000.2|10999.4|10998.3|10997.4|146
1630433400000|2021-08-31 18:10:00|10998.6|10997.6|10998.2|10997.5|10998.8|10997.8|10998|10997.1|110
1630433700000|2021-08-31 18:15:00|10998.1|10997.4|10998.7|10998|10999|10998.3|10997.8|10996.9|124
1630434000000|2021-08-31 18:20:00|10998.6|10997.9|10997.6|10996.9|10998.7|10998|10997.6|10996.8|164
1630434300000|2021-08-31 18:25:00|10997.8|10996.8|10996.4|10995.7|10998|10997.1|10995.9|10995.1|226
1630434600000|2021-08-31 18:30:00|10996.5|10995.8|10997.8|10997.1|10998|10997.2|10996.4|10995.6|171
1630434900000|2021-08-31 18:35:00|10997.7|10997|10998.3|10997.6|10998.4|10997.7|10997.2|10996.5|284
1630435200000|2021-08-31 18:40:00|10998.4|10997.7|10998.9|10998.2|10999.4|10998.7|10998.3|10997.5|143
1630435500000|2021-08-31 18:45:00|10999.1|10998.1|10998.6|10997.6|10999.1|10998.3|10998.2|10997.5|122
1630435800000|2021-08-31 18:50:00|10998.5|10997.5|10999.1|10998.1|10999.2|10998.4|10998.3|10997.5|164
1630436100000|2021-08-31 18:55:00|10999|10998|10999.5|10998.8|11000.2|10999.2|10998|10997.2|374
1630436400000|2021-08-31 19:00:00|11000.1|10999.1|11000.2|10999.2|11000.8|10999.9|10999.3|10998.5|259
1630436700000|2021-08-31 19:05:00|10999.9|10999.1|10999|10998|11000.4|10999.6|10998.8|10997.9|251
1630437000000|2021-08-31 19:10:00|10998.9|10997.9|11000.2|10999.2|11000.8|10999.9|10998.7|10997.9|297
1630437300000|2021-08-31 19:15:00|11000.5|10999.5|11001.6|11000.6|11002.6|11001.6|11000.4|10999.5|250
1630437600000|2021-08-31 19:20:00|11001.5|11000.5|11000.1|10999.1|11001.9|11001|10999.6|10998.8|258
1630437900000|2021-08-31 19:25:00|11000|10999|10999.4|10998.7|11000.3|10999.5|10998.8|10997.9|219
1630438200000|2021-08-31 19:30:00|10999.3|10998.6|11000.3|10999.3|11000.7|10999.9|10999.2|10998.2|200
1630438500000|2021-08-31 19:35:00|11000.2|10999.2|11001.5|11000.8|11001.7|11000.8|11000|10999.1|129
1630438800000|2021-08-31 19:40:00|11001.7|11000.7|11000.8|10999.8|11001.7|11000.9|11000.6|10999.7|228
1630439100000|2021-08-31 19:45:00|11000.9|10999.9|11000.9|11000.2|11002.1|11001.2|11000.7|10999.9|257
1630439400000|2021-08-31 19:50:00|11001.1|11000.4|10999.9|10999.2|11002|11001.1|10999.8|10999|181
1630439700000|2021-08-31 19:55:00|11000|10998.9|11001.6|11000.6|11002.9|11002|10999.7|10998.8|383
1630440000000|2021-08-31 20:00:00|11001.5|11000.8|11003.8|11002.8|11003.8|11002.9|11001.5|11000.5|361
1630440300000|2021-08-31 20:05:00|11003.9|11002.9|11002.1|11001.1|11004.1|11003.1|11001.4|11000.4|181
1630440600000|2021-08-31 20:10:00|11002|11001|11001.8|11000.8|11002.1|11001.3|11001.5|11000.6|110
1630440900000|2021-08-31 20:15:00|11002|11001|11001.8|11000.8|11002.5|11001.8|11001.5|11000.6|155
1630441200000|2021-08-31 20:20:00|11001.9|11000.9|11002.6|11001.6|11002.7|11001.7|11001.5|11000.7|87
1630441500000|2021-08-31 20:25:00|11002.7|11001.7|11002.6|11001.6|11002.7|11001.9|11002.3|11001.4|90
1630441800000|2021-08-31 20:30:00|11002.5|11001.5|11000.2|10999.2|11003|11002|11000|10999|147
1630442100000|2021-08-31 20:35:00|11000.3|10999.3|11000.9|10999.9|11001|11000|11000.2|10999.2|84
1630442400000|2021-08-31 20:40:00|11000.8|10999.8|11000.7|10999.7|11000.9|10999.9|11000.4|10999.5|58
1630442700000|2021-08-31 20:45:00|11000.8|10999.8|11000.7|10999.7|11000.8|10999.8|11000.7|10999.7|46
1630443000000|2021-08-31 20:50:00|11000.8|10999.8|11000.3|10999.3|11000.8|10999.8|11000|10999|86
1630443300000|2021-08-31 20:55:00|11000.1|10999.1|11001|10999.4|11002.2|10999.6|10999.3|10997.7|157
1630443600000|2021-08-31 21:00:00|11002.6|10999.2|11002.7|10999.2|11004.9|10999.5|11001|10998.6|32
1630443900000|2021-08-31 21:05:00|11003.8|10999.1|11002.2|10998.6|11003.8|10999.6|11002.2|10997.9|84
1630444200000|2021-08-31 21:10:00|11002.5|10998.5|11003.1|10999.2|11004.3|10999.4|11002.2|10997.9|114
1630444500000|2021-08-31 21:15:00|11003.3|10998.9|11003.7|10999.3|11003.8|10999.5|11002.5|10997.9|136
1630444800000|2021-08-31 21:20:00|11003.3|10999.4|11003|10999.7|11005.6|11000|11002.7|10998.3|468
1630445100000|2021-08-31 21:25:00|11003.1|10999.5|11003|10999.9|11003.6|10999.9|11001.9|10999.4|751
1630445400000|2021-08-31 21:30:00|11002.9|10999.8|11002.7|10999.7|11003.5|11000|11002.4|10999.4|1030
1630445700000|2021-08-31 21:35:00|11002.6|10999.8|11002.6|10999.8|11003.2|11000|11002.2|10999.1|1051
1630446000000|2021-08-31 21:40:00|11002.7|10999.7|11003|10998.8|11003.2|10999.8|11001.9|10998.8|1262
1630446300000|2021-08-31 21:45:00|11002.5|10998.9|11002.5|11000.2|11003.1|11000.4|11001.9|10998.7|1410
1630446600000|2021-08-31 21:50:00|11002.4|11000.3|11002|10999.1|11002.8|11000.6|11001.9|10999|975
1630446900000|2021-08-31 21:55:00|11002.1|10999.2|11000.8|10998.5|11002.4|10999.9|11000.6|10998.4|956
1630447200000|2021-08-31 22:00:00|11000.6|10998.6|10999.8|10998.8|11000.8|10998.9|10999.3|10997.6|334
1630447500000|2021-08-31 22:05:00|10999.7|10998.7|10999.8|10998.8|11000.4|10999.4|10999.7|10998.5|187
1630447800000|2021-08-31 22:10:00|11000|10999|10999.9|10998.9|11000|10999|10999.6|10998.3|138
1630448100000|2021-08-31 22:15:00|11000|10999|11000.2|10999.2|11000.3|10999.3|10999.5|10998.5|117
1630448400000|2021-08-31 22:20:00|11000.3|10999.3|10999.4|10998.4|11000.5|10999.5|10999.3|10998.3|103
1630448700000|2021-08-31 22:25:00|10999.3|10998.3|10999.9|10998.9|11000.5|10999.5|10999.3|10998.3|195
1630449000000|2021-08-31 22:30:00|11000|10999|10999.6|10998.6|11000.1|10999.1|10999.5|10998.5|106
1630449300000|2021-08-31 22:35:00|10999.5|10998.5|10999.6|10998.6|10999.8|10998.8|10999.3|10998.3|102
1630449600000|2021-08-31 22:40:00|10999.7|10998.7|10999.7|10998.7|10999.8|10998.8|10999.2|10998.2|86
1630449900000|2021-08-31 22:45:00|10999.6|10998.6|10999.6|10998.6|10999.8|10998.8|10999.5|10998.5|51
1630450200000|2021-08-31 22:50:00|10999.7|10998.7|10999.6|10998.6|10999.8|10998.8|10999.5|10998.5|41
1630450500000|2021-08-31 22:55:00|10999.7|10998.7|10999.7|10998.7|10999.7|10998.7|10999.6|10998.6|73
1630450800000|2021-08-31 23:00:00|10999.6|10998.6|11000.2|10999.2|11000.5|10999.7|10999.3|10998.3|132
1630451100000|2021-08-31 23:05:00|11000.1|10999.1|11000.7|10999.7|11000.7|10999.7|10999.9|10999|122
1630451400000|2021-08-31 23:10:00|11000.6|10999.6|11000|10999.3|11000.7|10999.9|10999.9|10999.2|60
1630451700000|2021-08-31 23:15:00|11000.1|10999.4|11000.6|10999.9|11000.8|11000|11000|10999.3|62
1630452000000|2021-08-31 23:20:00|11000.8|10999.8|11000.3|10999.3|11000.9|11000.1|11000.1|10999.2|45
1630452300000|2021-08-31 23:25:00|11000.2|10999.5|11000.9|10999.9|11001.1|11000.2|11000.1|10999.2|90
1630452600000|2021-08-31 23:30:00|11000.6|11000|11000.3|10999.3|11000.9|11000.1|11000.1|10999.3|391
1630452900000|2021-08-31 23:35:00|11000.2|10999.2|11000.1|10999.4|11000.8|11000|11000.1|10999.2|73
1630453200000|2021-08-31 23:40:00|11000.2|10999.2|11000.7|11000|11001|11000.2|11000|10999.1|152
1630453500000|2021-08-31 23:45:00|11000.8|10999.8|11000.5|10999.8|11001|11000.3|10999.1|10998.3|165
1630453800000|2021-08-31 23:50:00|11000.6|10999.9|11002.7|11002|11003.7|11002.8|11000.5|10999.8|226
1630454100000|2021-08-31 23:55:00|11002.6|11001.9|11006.3|11005.3|11007.3|11006.3|11002.6|11001.7|280
1630454400000|2021-09-01 00:00:00|11006.2|11005.2|11008.8|11007.8|11009.8|11008.8|11005.6|11004.6|451
1630454700000|2021-09-01 00:05:00|11008.9|11007.9|11008|11007|11009.2|11008.4|11007.2|11006.4|332
1630455000000|2021-09-01 00:10:00|11007.9|11007.2|11010.5|11009.8|11011.4|11010.7|11007.8|11007|375
1630455300000|2021-09-01 00:15:00|11010.4|11009.7|11009.8|11008.8|11012|11011|11009.4|11008.5|351
1630455600000|2021-09-01 00:20:00|11010|11009|11011.7|11011|11012.2|11011.5|11009.8|11008.9|389
1630455900000|2021-09-01 00:25:00|11011.6|11010.9|11014.8|11013.8|11015.3|11014.3|11011.6|11010.9|367
1630456200000|2021-09-01 00:30:00|11014.4|11013.4|11015.4|11014.7|11016.4|11015.4|11013.6|11012.6|414
1630456500000|2021-09-01 00:35:00|11015.5|11014.8|11016.2|11015.2|11016.8|11015.9|11015.1|11014.3|284
1630456800000|2021-09-01 00:40:00|11016|11015.3|11015.3|11014.3|11016.5|11015.6|11013.7|11012.7|371
1630457100000|2021-09-01 00:45:00|11015.4|11014.4|11015.7|11015|11016.1|11015.4|11014.6|11013.9|271
1630457400000|2021-09-01 00:50:00|11015.6|11014.9|11017.9|11016.9|11019.7|11019|11013.4|11012.5|601
1630457700000|2021-09-01 00:55:00|11018|11017|11018.7|11017.7|11020.8|11019.9|11017.1|11016.1|540
1630458000000|2021-09-01 01:00:00|11018.8|11017.8|11018.3|11017.3|11020.3|11019.4|11017.4|11016.5|437
1630458300000|2021-09-01 01:05:00|11018.2|11017.2|11019.5|11018.5|11019.9|11019|11017.7|11016.9|324
1630458600000|2021-09-01 01:10:00|11019.4|11018.4|11022.6|11021.9|11022.9|11021.9|11018.1|11017.2|334
1630458900000|2021-09-01 01:15:00|11022.8|11022.1|11023.6|11022.6|11024.2|11023.3|11021.9|11021|518
1630459200000|2021-09-01 01:20:00|11023.5|11022.5|11020.8|11019.8|11023.7|11022.9|11019.9|11019.1|342
1630459500000|2021-09-01 01:25:00|11020.7|11020|11022|11021|11022.6|11021.7|11020.4|11019.7|223
1630459800000|2021-09-01 01:30:00|11021.6|11020.9|11020|11019.3|11021.6|11020.9|11017.9|11017.2|446
1630460100000|2021-09-01 01:35:00|11020.2|11019.2|11019.2|11018.5|11022.1|11021.1|11017.3|11016.5|419
1630460400000|2021-09-01 01:40:00|11019.1|11018.4|11019.8|11019.1|11020.8|11019.9|11018.8|11018|296
1630460700000|2021-09-01 01:45:00|11019.7|11019|11019|11018.3|11021.3|11020.6|11018.9|11017.9|375
1630461000000|2021-09-01 01:50:00|11019.1|11018.4|11018.7|11018|11019.5|11018.7|11017|11016.1|259
1630461300000|2021-09-01 01:55:00|11018.9|11017.9|11020.8|11020.1|11021.2|11020.2|11018.7|11017.9|201
1630461600000|2021-09-01 02:00:00|11021|11020|11021.4|11020.4|11021.6|11020.8|11019.3|11018.4|213
1630461900000|2021-09-01 02:05:00|11021.5|11020.5|11020.7|11019.7|11021.7|11020.7|11020|11019.2|237
1630462200000|2021-09-01 02:10:00|11020.6|11019.6|11022.5|11021.5|11022.8|11022|11020.2|11019.3|225
1630462500000|2021-09-01 02:15:00|11022.6|11021.6|11021.8|11020.8|11023.6|11022.9|11021.4|11020.6|253
1630462800000|2021-09-01 02:20:00|11021.9|11020.9|11022.4|11021.4|11022.7|11021.8|11021.2|11020.4|278
1630463100000|2021-09-01 02:25:00|11022.3|11021.3|11023.1|11022.4|11024|11023.3|11022.2|11021.3|197
1630463400000|2021-09-01 02:30:00|11023.3|11022.3|11021.4|11020.7|11023.3|11022.5|11021.3|11020.5|204
1630463700000|2021-09-01 02:35:00|11021.6|11020.6|11022.1|11021.4|11022.6|11021.8|11021.4|11020.5|224
1630464000000|2021-09-01 02:40:00|11022.2|11021.2|11021.1|11020.4|11022.6|11021.7|11020.7|11019.9|136
1630464300000|2021-09-01 02:45:00|11021.2|11020.5|11021.9|11020.9|11022.3|11021.6|11020.6|11019.7|182
1630464600000|2021-09-01 02:50:00|11021.8|11021.1|11021.8|11021.1|11022|11021.2|11020.4|11019.7|222
1630464900000|2021-09-01 02:55:00|11022|11021|11022.3|11021.6|11022.6|11021.8|11021|11020.2|191
1630465200000|2021-09-01 03:00:00|11022.2|11021.5|11021.2|11020.5|11022.3|11021.5|11020.4|11019.7|218
1630465500000|2021-09-01 03:05:00|11021.3|11020.6|11020.8|11019.8|11021.3|11020.6|11019.8|11018.9|244
1630465800000|2021-09-01 03:10:00|11020.7|11019.7|11020.1|11019.4|11021.5|11020.5|11019|11018.2|253
1630466100000|2021-09-01 03:15:00|11020.3|11019.6|11020|11019.3|11020.8|11020|11019.3|11018.4|211
1630466400000|2021-09-01 03:20:00|11020.1|11019.1|11018.7|11018|11020.6|11019.7|11018.6|11017.9|181
1630466700000|2021-09-01 03:25:00|11018.3|11017.6|11018.2|11017.2|11019.7|11018.8|11017.9|11017.2|281
1630467000000|2021-09-01 03:30:00|11018.3|11017.3|11018.3|11017.3|11018.4|11017.5|11017.1|11016.2|280
1630467300000|2021-09-01 03:35:00|11018.4|11017.4|11018.8|11018.1|11019|11018.2|11018.1|11017.2|134
1630467600000|2021-09-01 03:40:00|11018.7|11018|11017.2|11016.5|11019|11018.1|11017.1|11016.3|130
1630467900000|2021-09-01 03:45:00|11017.1|11016.4|11017.1|11016.1|11017.7|11016.8|11015.9|11015.1|208
1630468200000|2021-09-01 03:50:00|11016.9|11016.2|11018.4|11017.7|11019.6|11018.8|11016.9|11016.2|150
1630468500000|2021-09-01 03:55:00|11018.3|11017.6|11018.4|11017.4|11019.2|11018.3|11017.6|11016.8|169
1630468800000|2021-09-01 04:00:00|11018.5|11017.5|11018.1|11017.1|11018.6|11017.9|11017.6|11016.6|162
1630469100000|2021-09-01 04:05:00|11018.2|11017.2|11018.3|11017.6|11018.6|11017.8|11017.7|11016.9|205
1630469400000|2021-09-01 04:10:00|11018.2|11017.5|11018.3|11017.6|11018.5|11017.7|11017.7|11016.9|120
1630469700000|2021-09-01 04:15:00|11018.4|11017.7|11020.4|11019.4|11020.7|11019.9|11018.3|11017.3|213
1630470000000|2021-09-01 04:20:00|11020.3|11019.6|11019.9|11018.9|11020.4|11019.6|11019.5|11018.6|107
1630470300000|2021-09-01 04:25:00|11019.8|11018.8|11019.9|11018.9|11020.4|11019.6|11019.3|11018.3|195
1630470600000|2021-09-01 04:30:00|11019.8|11018.8|11020.2|11019.5|11020.4|11019.6|11019.6|11018.7|143
1630470900000|2021-09-01 04:35:00|11020.1|11019.4|11020.6|11019.9|11020.9|11020.2|11020|11019.1|179
1630471200000|2021-09-01 04:40:00|11020.7|11020|11020.9|11019.9|11021.4|11020.6|11020.3|11019.4|129
1630471500000|2021-09-01 04:45:00|11021|11020|11021.6|11020.6|11021.6|11020.7|11020.6|11019.8|140
1630471800000|2021-09-01 04:50:00|11021.5|11020.8|11022.4|11021.7|11022.5|11021.8|11021.2|11020.4|167
1630472100000|2021-09-01 04:55:00|11022.6|11021.6|11023.7|11023|11024|11023.2|11022.5|11021.6|182
1630472400000|2021-09-01 05:00:00|11023.6|11022.9|11024.3|11023.6|11024.3|11023.6|11022.4|11021.5|205
1630472700000|2021-09-01 05:05:00|11024.5|11023.8|11024.5|11023.8|11024.9|11024.2|11023.8|11023.1|184
1630473000000|2021-09-01 05:10:00|11024.4|11023.7|11024.1|11023.4|11024.8|11024|11023.9|11023|154
1630473300000|2021-09-01 05:15:00|11024.2|11023.5|11023.7|11022.7|11024.5|11023.7|11023.4|11022.6|170
1630473600000|2021-09-01 05:20:00|11023.8|11022.8|11024.2|11023.5|11025.2|11024.4|11023.6|11022.7|258
1630473900000|2021-09-01 05:25:00|11024.1|11023.4|11024.8|11024.1|11025.1|11024.2|11024.1|11023.4|224
1630474200000|2021-09-01 05:30:00|11024.9|11024.2|11024.8|11024.1|11025.1|11024.3|11024.2|11023.3|191
1630474500000|2021-09-01 05:35:00|11024.9|11024.2|11025.1|11024.1|11025.2|11024.3|11024.1|11023.3|190
1630474800000|2021-09-01 05:40:00|11025|11024.3|11025.3|11024.6|11026|11025.2|11025|11024.2|219
1630475100000|2021-09-01 05:45:00|11025.4|11024.7|11023.9|11023.2|11025.8|11024.9|11023.6|11022.9|192
1630475400000|2021-09-01 05:50:00|11023.8|11023.1|11023.7|11023|11024.4|11023.7|11023.6|11022.8|198
1630475700000|2021-09-01 05:55:00|11023.6|11022.9|11022.7|11021.7|11024|11023.1|11022.4|11021.6|262
1630476000000|2021-09-01 06:00:00|11022.6|11021.6|11018.1|11017.1|11023|11022.1|11017.6|11016.8|457
1630476300000|2021-09-01 06:05:00|11018|11017|11019.4|11018.4|11019.6|11018.8|11017.1|11016.3|300
1630476600000|2021-09-01 06:10:00|11019.3|11018.3|11020.1|11019.4|11020.6|11019.9|11018.8|11017.8|189
1630476900000|2021-09-01 06:15:00|11020.2|11019.5|11021.7|11021|11021.7|11021|11019.8|11019.1|192
1630477200000|2021-09-01 06:20:00|11021.6|11020.9|11019|11018|11022|11021.2|11018.5|11017.8|200
1630477500000|2021-09-01 06:25:00|11019.1|11018.4|11021.4|11020.4|11021.7|11020.9|11018.9|11018|241
1630477800000|2021-09-01 06:30:00|11021.1|11020.5|11024.7|11024|11025.7|11024.9|11021|11020.2|332
1630478100000|2021-09-01 06:35:00|11024.9|11024.2|11025.5|11024.8|11026.2|11025.3|11024.3|11023.5|291
1630478400000|2021-09-01 06:40:00|11025.7|11024.7|11024.3|11023.3|11025.9|11025.2|11024.2|11023.3|279
1630478700000|2021-09-01 06:45:00|11024.4|11023.4|11025.1|11024.1|11025.3|11024.5|11024|11023.1|242
1630479000000|2021-09-01 06:50:00|11025.2|11024.4|11023.5|11022.8|11026.2|11025.3|11023.5|11022.7|192
1630479300000|2021-09-01 06:55:00|11023.6|11022.9|11021.9|11020.9|11024.6|11023.7|11021|11020.2|430
1630479600000|2021-09-01 07:00:00|11022.1|11021.1|11022.3|11021.6|11023.7|11022.7|11020.6|11019.8|445
1630479900000|2021-09-01 07:05:00|11022.5|11021.5|11025.6|11024.9|11026.3|11025.6|11022.4|11021.5|355
1630480200000|2021-09-01 07:10:00|11025.5|11024.8|11029.1|11028.4|11031.6|11030.8|11025.5|11024.8|493
1630480500000|2021-09-01 07:15:00|11029.2|11028.5|11028.9|11028.2|11031.3|11030.5|11028.3|11027.6|384
1630480800000|2021-09-01 07:20:00|11028.8|11028.1|11031.1|11030.4|11032|11031|11028.8|11028.1|368
1630481100000|2021-09-01 07:25:00|11031|11030.3|11027.9|11027.2|11031.5|11030.8|11027|11026.3|288
1630481400000|2021-09-01 07:30:00|11028|11027.3|11033.4|11032.4|11033.8|11032.9|11027.9|11027.1|248
1630481700000|2021-09-01 07:35:00|11033.5|11032.5|11034.7|11034|11036.2|11035.5|11031.9|11031|416
1630482000000|2021-09-01 07:40:00|11034.8|11034.1|11039.5|11038.5|11039.9|11038.9|11032|11031.2|447
1630482300000|2021-09-01 07:45:00|11039.4|11038.4|11040.3|11039.6|11041.7|11040.9|11038.9|11038|459
1630482600000|2021-09-01 07:50:00|11040.5|11039.8|11038.2|11037.5|11042.1|11041.4|11036.8|11035.9|409
1630482900000|2021-09-01 07:55:00|11038.3|11037.3|11040.5|11039.5|11042.5|11041.7|11038.2|11037.3|439
1630483200000|2021-09-01 08:00:00|11040.6|11039.6|11037.6|11036.6|11040.6|11039.6|11037.2|11036.3|436
1630483500000|2021-09-01 08:05:00|11037.7|11036.7|11035.8|11034.8|11039.8|11039.1|11035.4|11034.7|394
1630483800000|2021-09-01 08:10:00|11035.7|11034.7|11036.5|11035.5|11037.4|11036.5|11034.3|11033.6|333
1630484100000|2021-09-01 08:15:00|11036.6|11035.8|11034.4|11033.4|11037.1|11036.3|11033.9|11032.9|254
1630484400000|2021-09-01 08:20:00|11034.3|11033.3|11035.5|11034.5|11035.9|11035.1|11033.4|11032.7|354
1630484700000|2021-09-01 08:25:00|11035.6|11034.8|11034.9|11034.2|11035.6|11034.9|11033.4|11032.5|174
1630485000000|2021-09-01 08:30:00|11035|11034.3|11034.8|11034.1|11035.4|11034.6|11033.8|11033|133
1630485300000|2021-09-01 08:35:00|11034.7|11034|11035.4|11034.7|11036.2|11035.3|11033.5|11032.6|310
1630485600000|2021-09-01 08:40:00|11035.5|11034.8|11035.6|11034.9|11038.3|11037.6|11035.1|11034.3|278
1630485900000|2021-09-01 08:45:00|11035.5|11034.8|11037.4|11036.7|11037.6|11036.9|11035.1|11034.3|240
1630486200000|2021-09-01 08:50:00|11037.5|11036.8|11035|11034.3|11038.1|11037.4|11034.4|11033.7|187
1630486500000|2021-09-01 08:55:00|11034.8|11034.1|11037.6|11036.9|11038.3|11037.3|11034.8|11034.1|246
1630486800000|2021-09-01 09:00:00|11037.5|11036.8|11036.1|11035.4|11037.6|11036.9|11035.1|11034.3|253
1630487100000|2021-09-01 09:05:00|11036.2|11035.5|11033.8|11033.1|11037|11036.3|11033|11032.2|232
1630487400000|2021-09-01 09:10:00|11033.9|11033.2|11034.7|11033.7|11034.8|11033.9|11033|11032.1|242
1630487700000|2021-09-01 09:15:00|11034.5|11033.8|11030.2|11029.5|11034.6|11033.8|11029|11028.1|299
1630488000000|2021-09-01 09:20:00|11030.1|11029.4|11031.4|11030.7|11031.7|11031|11029.9|11029.1|276
1630488300000|2021-09-01 09:25:00|11031.3|11030.6|11031.7|11031|11032.5|11031.7|11030|11029.3|190
1630488600000|2021-09-01 09:30:00|11031.8|11031.1|11031|11030.3|11033.4|11032.5|11031|11030.2|253
1630488900000|2021-09-01 09:35:00|11031.1|11030.4|11031.7|11030.7|11031.9|11031|11030.9|11030|161
1630489200000|2021-09-01 09:40:00|11031.6|11030.9|11030.5|11029.8|11032|11031.3|11030.3|11029.4|149
1630489500000|2021-09-01 09:45:00|11030.7|11030|11028.8|11027.8|11031.2|11030.5|11028.4|11027.6|143
1630489800000|2021-09-01 09:50:00|11028.7|11027.7|11030|11029|11030|11029.1|11028.4|11027.6|184
1630490100000|2021-09-01 09:55:00|11029.9|11029.2|11029.4|11028.7|11031.8|11030.9|11029.4|11028.6|231
1630490400000|2021-09-01 10:00:00|11029.5|11028.8|11030.5|11029.5|11030.5|11029.7|11027.5|11026.8|199
1630490700000|2021-09-01 10:05:00|11030.1|11029.4|11031.2|11030.2|11031.2|11030.3|11029.6|11028.7|121
1630491000000|2021-09-01 10:10:00|11031.1|11030.4|11031.8|11030.8|11033.1|11032.3|11030.9|11030|97
1630491300000|2021-09-01 10:15:00|11031.9|11030.9|11031.1|11030.1|11032.3|11031.5|11029.8|11028.9|193
1630491600000|2021-09-01 10:20:00|11031|11030|11033|11032|11033|11032.2|11030.6|11029.8|138
1630491900000|2021-09-01 10:25:00|11033.1|11032.1|11033.1|11032.1|11034.2|11033.5|11032.2|11031.3|181
1630492200000|2021-09-01 10:30:00|11033.2|11032.2|11032.6|11031.9|11033.4|11032.7|11032.2|11031.3|209
1630492500000|2021-09-01 10:35:00|11032.5|11031.8|11032.8|11031.8|11033|11032.2|11032.1|11031.3|139
1630492800000|2021-09-01 10:40:00|11032.7|11032|11033.1|11032.4|11033.4|11032.6|11031|11030.2|141
1630493100000|2021-09-01 10:45:00|11033|11032.3|11030.2|11029.5|11033.3|11032.5|11029.6|11028.9|141
1630493400000|2021-09-01 10:50:00|11030.3|11029.6|11031.7|11031|11031.8|11031.1|11029.7|11028.9|156
1630493700000|2021-09-01 10:55:00|11031.5|11030.8|11029.2|11028.2|11032.1|11031.3|11028.3|11027.6|178
1630494000000|2021-09-01 11:00:00|11029.1|11028.1|11033.2|11032.5|11033.4|11032.6|11028.6|11027.9|272
1630494300000|2021-09-01 11:05:00|11033.1|11032.4|11032.5|11031.8|11034.5|11033.7|11031.8|11031.1|279
1630494600000|2021-09-01 11:10:00|11032.7|11032|11033.2|11032.5|11033.3|11032.6|11032.3|11031.6|141
1630494900000|2021-09-01 11:15:00|11033.1|11032.4|11033|11032.3|11033.9|11033|11032.7|11031.9|200
1630495200000|2021-09-01 11:20:00|11033.1|11032.4|11033.2|11032.5|11033.2|11032.5|11031.6|11030.9|134
1630495500000|2021-09-01 11:25:00|11033.1|11032.4|11034.5|11033.8|11034.8|11034.1|11032.4|11031.5|224
1630495800000|2021-09-01 11:30:00|11034.6|11033.9|11036.1|11035.4|11038.1|11037.2|11034.5|11033.8|294
1630496100000|2021-09-01 11:35:00|11036.2|11035.5|11035.4|11034.7|11036.2|11035.5|11034|11033|269
1630496400000|2021-09-01 11:40:00|11035.5|11034.8|11037.6|11036.9|11038|11037.1|11035.2|11034.5|165
1630496700000|2021-09-01 11:45:00|11037.5|11036.8|11037.4|11036.7|11038|11037.1|11036.3|11035.6|218
1630497000000|2021-09-01 11:50:00|11037.5|11036.8|11035.8|11035.1|11037.8|11037|11035.6|11034.9|229
1630497300000|2021-09-01 11:55:00|11035.7|11035|11037.5|11036.8|11038.2|11037.5|11035.6|11034.9|181
1630497600000|2021-09-01 12:00:00|11037.4|11036.7|11039.4|11038.4|11039.6|11038.7|11037.2|11036.5|348
1630497900000|2021-09-01 12:05:00|11039.5|11038.5|11035.5|11034.8|11039.6|11038.8|11035.5|11034.7|212
1630498200000|2021-09-01 12:10:00|11035.1|11034.4|11034.7|11032.3|11036.5|11035.6|11033.8|11032.1|362
1630498500000|2021-09-01 12:15:00|11035.2|11031.9|11022.8|11021.8|11035.2|11032.2|11020.4|11017.8|1059
1630498800000|2021-09-01 12:20:00|11022.9|11021.9|11027|11026|11028.7|11027.7|11021.8|11020.8|744
1630499100000|2021-09-01 12:25:00|11026.9|11025.9|11024.2|11023.2|11027.3|11026.4|11023.1|11022.1|473
1630499400000|2021-09-01 12:30:00|11024|11023|11021.6|11020.9|11024.4|11023.5|11019.8|11019.1|659
1630499700000|2021-09-01 12:35:00|11021.8|11020.8|11016.1|11015.4|11021.8|11021|11013.6|11012.9|724
1630500000000|2021-09-01 12:40:00|11016|11015.3|11010.8|11010.1|11016.2|11015.5|11010.5|11009.8|641
1630500300000|2021-09-01 12:45:00|11010.9|11010.2|11011.9|11011.2|11012.5|11011.6|11007.9|11007.2|686
1630500600000|2021-09-01 12:50:00|11011.6|11010.9|11008.5|11007.8|11013.3|11012.6|11008.1|11007.3|603
1630500900000|2021-09-01 12:55:00|11008.3|11007.6|11003.2|11002.5|11008.4|11007.6|11002|11001.3|764
1630501200000|2021-09-01 13:00:00|11003|11002.3|11000.3|10999.6|11003.4|11002.5|10998.7|10997.9|632
1630501500000|2021-09-01 13:05:00|11000.2|10999.5|11000|10999.3|11002.4|11001.7|10999|10998.3|537
1630501800000|2021-09-01 13:10:00|10999.9|10999.2|11004.3|11003.6|11005.4|11004.6|10998.7|10998|679
1630502100000|2021-09-01 13:15:00|11004.4|11003.7|11001.5|11000.5|11004.5|11003.8|11000|10999.3|676
1630502400000|2021-09-01 13:20:00|11001.6|11000.8|10995.2|10994.5|11001.6|11000.9|10993.9|10993.2|557
1630502700000|2021-09-01 13:25:00|10995.7|10995|10998|10997.3|10998.1|10997.3|10994.8|10994.1|522
1630503000000|2021-09-01 13:30:00|10997.8|10997.1|10994.2|10993.5|10999.7|10999|10993.7|10993|691
1630503300000|2021-09-01 13:35:00|10994.1|10993.4|10992.6|10991.9|10994.1|10993.4|10990.8|10989.9|712
1630503600000|2021-09-01 13:40:00|10992.7|10992|10993.9|10992.9|10994.4|10993.7|10990.8|10989.9|475
1630503900000|2021-09-01 13:45:00|10994|10993|10992.5|10991.8|10995.8|10994.9|10990.8|10990.1|603
1630504200000|2021-09-01 13:50:00|10992.4|10991.7|10991.5|10990.8|10993.2|10992.5|10988.4|10987.5|673
1630504500000|2021-09-01 13:55:00|10991.6|10990.9|10993.9|10992.9|10993.9|10992.9|10990.3|10989.6|429
1630504800000|2021-09-01 14:00:00|10994.1|10993.1|11004.8|11004.1|11007.2|11006.2|10994.1|10993.1|957
1630505100000|2021-09-01 14:05:00|11004.7|11004|11011.3|11010.3|11013.2|11012.5|11004.4|11003.7|870
1630505400000|2021-09-01 14:10:00|11011.4|11010.4|11007.1|11006.4|11011.4|11010.4|11006.2|11005.2|702
1630505700000|2021-09-01 14:15:00|11007.2|11006.5|11005.8|11005.1|11007.3|11006.6|11004.4|11003.6|558
1630506000000|2021-09-01 14:20:00|11005.7|11005|11002.2|11001.2|11006.6|11005.9|11002.1|11001.2|488
1630506300000|2021-09-01 14:25:00|11002|11001.3|11005.1|11004.4|11008.1|11007.1|11002|11001.2|442
1630506600000|2021-09-01 14:30:00|11005.2|11004.5|11004.2|11003.5|11007.7|11006.8|11002.2|11001.5|517
1630506900000|2021-09-01 14:35:00|11004|11003|11003.3|11002.6|11005.1|11004.3|11001.3|11000.6|496
1630507200000|2021-09-01 14:40:00|11002.9|11002.2|11003.8|11003.1|11004|11003.2|11001.5|11000.8|395
1630507500000|2021-09-01 14:45:00|11003.7|11003|11005.2|11004.5|11005.8|11005.1|11000.6|10999.7|496
1630507800000|2021-09-01 14:50:00|11005.1|11004.4|11004.3|11003.6|11006.4|11005.4|11003.6|11002.9|462
1630508100000|2021-09-01 14:55:00|11004.4|11003.7|11001.9|11001.2|11005.1|11004.1|10999.9|10999.2|547
1630508400000|2021-09-01 15:00:00|11001.7|11001|11005.4|11004.7|11006.5|11005.8|11000.2|10999.4|575
1630508700000|2021-09-01 15:05:00|11005.5|11004.8|11004.1|11003.4|11006.3|11005.5|11003.8|11002.9|338
1630509000000|2021-09-01 15:10:00|11004|11003.3|11002.4|11001.7|11004.6|11003.7|11002.3|11001.6|311
1630509300000|2021-09-01 15:15:00|11002.3|11001.6|11004|11003.3|11004.5|11003.7|11002.3|11001.4|385
1630509600000|2021-09-01 15:20:00|11004.1|11003.4|11002.3|11001.6|11004.8|11003.9|11001.3|11000.5|371
1630509900000|2021-09-01 15:25:00|11002.2|11001.5|11005|11004.3|11005.9|11005.2|11002.2|11001.5|321
1630510200000|2021-09-01 15:30:00|11005.2|11004.2|11005.9|11004.9|11007.3|11006.4|11003.8|11003.1|334
1630510500000|2021-09-01 15:35:00|11006|11005|11003.9|11003.2|11006|11005|11003.9|11003.1|232
1630510800000|2021-09-01 15:40:00|11004|11003.3|11003.9|11003.2|11004.7|11003.9|11003.4|11002.6|165
1630511100000|2021-09-01 15:45:00|11003.7|11003|11002.7|11002|11004.2|11003.4|11002|11001.3|210
1630511400000|2021-09-01 15:50:00|11002.6|11001.9|11003.1|11002.4|11003.8|11003.1|11002.2|11001.3|229
1630511700000|2021-09-01 15:55:00|11003|11002.3|11003.3|11002.6|11003.6|11002.9|11002.3|11001.5|245
1630512000000|2021-09-01 16:00:00|11003.2|11002.5|11001.6|11000.9|11003.5|11002.8|11001.4|11000.7|274
1630512300000|2021-09-01 16:05:00|11001.5|11000.8|10999.9|10999.2|11001.7|11000.9|10999.7|10998.7|277
1630512600000|2021-09-01 16:10:00|11000|10999|10999.2|10998.2|11000.4|10999.5|10998.5|10997.6|279
1630512900000|2021-09-01 16:15:00|10999|10998|10998.6|10997.6|11000.6|10999.6|10998.4|10997.6|164
1630513200000|2021-09-01 16:20:00|10998.7|10997.7|10997.7|10997|10998.8|10998|10997.5|10996.8|152
1630513500000|2021-09-01 16:25:00|10997.9|10997.2|10999.2|10998.2|10999.2|10998.4|10997.7|10996.9|216
1630513800000|2021-09-01 16:30:00|10999.1|10998.4|11002.1|11001.4|11002.6|11001.8|10998.5|10997.6|195
1630514100000|2021-09-01 16:35:00|11002|11001.3|11002.9|11002.2|11004.7|11003.9|11001.6|11000.9|226
1630514400000|2021-09-01 16:40:00|11003|11002|11003.5|11002.5|11003.8|11003|11002.8|11001.9|272
1630514700000|2021-09-01 16:45:00|11003.4|11002.4|11004.1|11003.1|11004.8|11004.1|11003.4|11002.4|264
1630515000000|2021-09-01 16:50:00|11004.2|11003.2|11003.9|11003.2|11005|11004.3|11003.8|11003|238
1630515300000|2021-09-01 16:55:00|11003.8|11003.1|11004.4|11003.7|11004.6|11003.8|11003.1|11002.3|206
1630515600000|2021-09-01 17:00:00|11004.3|11003.6|11005|11004.3|11005.4|11004.6|11004.2|11003.4|153
1630515900000|2021-09-01 17:05:00|11005.1|11004.1|11005.2|11004.2|11005.7|11004.8|11004.2|11003.4|150
1630516200000|2021-09-01 17:10:00|11005.1|11004.1|11003.9|11002.9|11006|11005|11003.7|11002.8|236
1630516500000|2021-09-01 17:15:00|11003.8|11002.8|11003.5|11002.8|11004.3|11003.4|11003.4|11002.7|138
1630516800000|2021-09-01 17:20:00|11003.6|11002.6|11002.9|11002.2|11003.6|11002.8|11002.7|11001.9|135
1630517100000|2021-09-01 17:25:00|11002.8|11002.1|11001.8|11000.8|11003|11002.3|11001.6|11000.8|132
1630517400000|2021-09-01 17:30:00|11001.7|11001.1|11002.9|11002.2|11003.4|11002.6|11001.6|11000.9|124
1630517700000|2021-09-01 17:35:00|11003|11002.3|11002.3|11001.6|11003|11002.3|11001.9|11001.2|171
1630518000000|2021-09-01 17:40:00|11002.4|11001.4|11003.4|11002.4|11003.7|11002.8|11002.3|11001.4|192
1630518300000|2021-09-01 17:45:00|11003|11002.3|11002.3|11001.6|11003.7|11002.9|11002.3|11001.6|147
1630518600000|2021-09-01 17:50:00|11002.2|11001.5|11002.1|11001.1|11002.4|11001.5|11001.6|11000.7|185
1630518900000|2021-09-01 17:55:00|11002|11001.3|11002.2|11001.2|11002.2|11001.5|11001.5|11000.6|153
1630519200000|2021-09-01 18:00:00|11002|11001.3|11001.5|11000.8|11002|11001.3|11000.2|10999.3|170
1630519500000|2021-09-01 18:05:00|11001.6|11000.6|11000.3|10999.3|11002.1|11001.3|11000.3|10999.3|138
1630519800000|2021-09-01 18:10:00|11000.4|10999.4|10999.8|10999.1|11001.1|11000.1|10999.8|10998.9|105
1630520100000|2021-09-01 18:15:00|10999.9|10999.2|11000.4|10999.4|11000.5|10999.7|10999.2|10998.3|198
1630520400000|2021-09-01 18:20:00|11000.2|10999.5|11001|11000|11001.2|11000.2|10999.8|10999|143
1630520700000|2021-09-01 18:25:00|11001.1|11000.1|11000.4|10999.4|11001.1|11000.2|10999.8|10999.1|203
1630521000000|2021-09-01 18:30:00|10999.9|10999.2|11000|10999|11000.7|10999.9|10999.4|10998.7|248
1630521300000|2021-09-01 18:35:00|10999.9|10999.2|10998.8|10998.1|11000|10999.2|10998.4|10997.6|196
1630521600000|2021-09-01 18:40:00|10998.7|10998|10998.7|10997.7|10999.4|10998.6|10998.1|10997.2|193
1630521900000|2021-09-01 18:45:00|10998.6|10997.6|10997.4|10996.4|10998.6|10997.7|10997|10996|231
1630522200000|2021-09-01 18:50:00|10997.3|10996.3|10995.3|10994.6|10997.4|10996.5|10995.2|10994.3|233
1630522500000|2021-09-01 18:55:00|10995.4|10994.7|10993.3|10992.3|10996.5|10995.7|10993.3|10992.3|305
1630522800000|2021-09-01 19:00:00|10993.5|10992.5|10997.5|10996.5|10997.5|10996.5|10993.5|10992.5|254
1630523100000|2021-09-01 19:05:00|10997.4|10996.4|10998.9|10997.9|10998.9|10998.1|10996.5|10995.6|245
1630523400000|2021-09-01 19:10:00|10998.8|10997.8|10999.4|10998.4|10999.7|10998.7|10998.1|10997.3|315
1630523700000|2021-09-01 19:15:00|10999.5|10998.5|10999.6|10998.6|11000.1|10999.3|10998.5|10997.5|162
1630524000000|2021-09-01 19:20:00|10999.5|10998.5|10998.6|10997.9|10999.7|10998.8|10998.5|10997.7|72
1630524300000|2021-09-01 19:25:00|10998.5|10997.8|10999.2|10998.2|10999.3|10998.4|10998.5|10997.7|134
1630524600000|2021-09-01 19:30:00|10999.3|10998.3|10998.2|10997.2|11000.1|10999.2|10998.1|10997.2|182
1630524900000|2021-09-01 19:35:00|10998.1|10997.1|10997.6|10996.6|10998.2|10997.4|10997.4|10996.4|128
1630525200000|2021-09-01 19:40:00|10997.5|10996.5|10997.6|10996.9|10997.9|10997.1|10997.3|10996.5|179
1630525500000|2021-09-01 19:45:00|10997.5|10996.8|11000.5|10999.5|11000.6|10999.7|10997.4|10996.6|210
1630525800000|2021-09-01 19:50:00|11000.4|10999.7|11000|10999|11000.7|10999.8|10999.8|10998.9|222
1630526100000|2021-09-01 19:55:00|10999.8|10999.1|11001.8|11000.8|11002|11001.1|10999.8|10998.9|236
1630526400000|2021-09-01 20:00:00|11001.9|11001.2|11004.7|11003.7|11004.7|11003.7|11001.6|11000.6|250
1630526700000|2021-09-01 20:05:00|11004.4|11003.4|11005.5|11004.5|11006.7|11005.8|11004|11003.1|136
1630527000000|2021-09-01 20:10:00|11005.6|11004.6|11004.5|11003.5|11005.7|11004.8|11004.3|11003.5|154
1630527300000|2021-09-01 20:15:00|11004.4|11003.4|11004.7|11003.7|11004.8|11003.9|11003.9|11002.9|125
1630527600000|2021-09-01 20:20:00|11004.6|11003.6|11004.6|11003.6|11004.8|11003.8|11003.9|11002.9|117
1630527900000|2021-09-01 20:25:00|11004.7|11003.7|11004.6|11003.6|11004.8|11004.1|11003.4|11002.4|172
1630528200000|2021-09-01 20:30:00|11004.7|11003.7|11005.6|11004.6|11006.1|11005.2|11004.5|11003.5|103
1630528500000|2021-09-01 20:35:00|11005.7|11004.7|11007.5|11006.5|11007.6|11006.6|11005.6|11004.6|146
1630528800000|2021-09-01 20:40:00|11007.3|11006.3|11006.9|11005.9|11008.2|11007.2|11006.8|11005.8|94
1630529100000|2021-09-01 20:45:00|11007|11006|11006.2|11005.2|11007|11006|11006|11005|110
1630529400000|2021-09-01 20:50:00|11006.1|11005.1|11005|11004|11006.3|11005.3|11004.8|11003.8|232
1630529700000|2021-09-01 20:55:00|11005.1|11004.1|11005.9|10999.9|11006|11004.1|11003.1|10998.4|195
1630530000000|2021-09-01 21:00:00|11005.1|11001.4|11005.3|10999.3|11005.9|11001.4|11002.8|10996.8|32
1630530300000|2021-09-01 21:05:00|11004.4|10998.4|11005.9|10999.9|11006.2|11000.2|11003.7|10997.7|1018
1630530600000|2021-09-01 21:10:00|11006|11000|11004.7|10998.7|11006.5|11000.5|11004.4|10998.4|923
1630530900000|2021-09-01 21:15:00|11004.6|10998.6|11005.1|10999.1|11006.7|11000.7|11004.2|10998.2|1294
1630531200000|2021-09-01 21:20:00|11005|10999|11005.2|10999.2|11006.7|11000.7|11004.1|10998.1|936
1630531500000|2021-09-01 21:25:00|11005.3|10999.3|11005.7|10999.7|11006.3|11000.3|11004.4|10998.4|1103
1630531800000|2021-09-01 21:30:00|11005.5|10999.5|11005.8|10999.8|11006.2|11000.6|11004.6|10998.6|1204
1630532100000|2021-09-01 21:35:00|11005.6|10999.9|11004.9|10998.9|11006.4|11000.6|11004.2|10998.2|1088
1630532400000|2021-09-01 21:40:00|11005|10999|11005.7|10999.7|11006.5|11000.5|11004.5|10998.5|1031
1630532700000|2021-09-01 21:45:00|11005.5|10999.5|11004.8|11000.9|11005.9|11001.6|11004.4|10998.4|878
1630533000000|2021-09-01 21:50:00|11004.9|11001|11005.4|11001.5|11006.1|11002.7|11004.3|11000.4|803
1630533300000|2021-09-01 21:55:00|11005.5|11001.6|11005|10999|11006.1|11003.4|11003.9|10997.9|753
1630533600000|2021-09-01 22:00:00|11004.9|10998.9|11003.2|11002.2|11004.9|11002.4|11003|10997.4|456
1630533900000|2021-09-01 22:05:00|11003.3|11002.3|11003.9|11002.9|11003.9|11002.9|11003|11001.6|125
1630534200000|2021-09-01 22:10:00|11004|11003|11003.8|11002.8|11004|11003|11003.7|11002.7|45
1630534500000|2021-09-01 22:15:00|11003.9|11002.9|11004.7|11003.7|11004.8|11003.8|11003.1|11002.1|110
1630534800000|2021-09-01 22:20:00|11004.6|11003.6|11005.6|11004.6|11005.8|11004.8|11004.6|11003.6|142
1630535100000|2021-09-01 22:25:00|11005.5|11004.5|11005.1|11004.1|11005.6|11004.6|11004.9|11003.9|79
1630535400000|2021-09-01 22:30:00|11005|11004|11004.6|11003.6|11005.3|11004.3|11003.8|11002.8|111
1630535700000|2021-09-01 22:35:00|11004.5|11003.5|11004|11003|11004.7|11003.7|11003.9|11002.9|70
1630536000000|2021-09-01 22:40:00|11004.1|11003.1|11002.2|11001.2|11004.1|11003.1|11002|11001|258
1630536300000|2021-09-01 22:45:00|11002.1|11001.1|11004|11003|11004.1|11003.1|11002|11001|146
1630536600000|2021-09-01 22:50:00|11004.1|11003.1|11005.1|11004.1|11005.3|11004.3|11004|11003|108
1630536900000|2021-09-01 22:55:00|11005|11004|11004.4|11003.4|11005.5|11004.5|11004.4|11003.4|87
1630537200000|2021-09-01 23:00:00|11004.5|11003.5|11005.2|11004.2|11005.3|11004.3|11004.1|11003.1|118
1630537500000|2021-09-01 23:05:00|11005.1|11004.1|11005.1|11004.1|11005.8|11004.8|11005|11004|59
1630537800000|2021-09-01 23:10:00|11005|11004|11005|11004|11005.2|11004.2|11004.4|11003.4|65
1630538100000|2021-09-01 23:15:00|11005.1|11004.1|11005.3|11004.3|11005.6|11004.6|11004.9|11003.9|83
1630538400000|2021-09-01 23:20:00|11005.2|11004.5|11005.7|11004.7|11005.8|11005|11005|11004|71
1630538700000|2021-09-01 23:25:00|11005.6|11004.6|11006.4|11005.4|11006.6|11005.6|11005.1|11004.1|104
1630539000000|2021-09-01 23:30:00|11006.3|11005.3|11007.5|11006.8|11008.4|11007.4|11006.3|11005.3|107
1630539300000|2021-09-01 23:35:00|11007.6|11006.6|11007.8|11006.8|11008.4|11007.5|11007.5|11006.6|131
1630539600000|2021-09-01 23:40:00|11007.7|11006.7|11008.8|11007.8|11008.9|11007.9|11007.5|11006.6|97
1630539900000|2021-09-01 23:45:00|11008.7|11007.7|11007.4|11006.4|11008.7|11007.9|11007|11006|112
1630540200000|2021-09-01 23:50:00|11007.5|11006.5|11007.7|11006.7|11007.8|11006.8|11006.8|11005.8|55
1630540500000|2021-09-01 23:55:00|11007.8|11006.8|11010|11009|11010.8|11009.9|11007.6|11006.6|198
1630540800000|2021-09-02 00:00:00|11009.8|11008.8|11008.2|11007.5|11012.8|11011.8|11008|11007.2|481
1630541100000|2021-09-02 00:05:00|11008.4|11007.4|11005.8|11004.8|11008.4|11007.4|11003.6|11002.7|464
1630541400000|2021-09-02 00:10:00|11005.9|11004.9|11005.1|11004.1|11005.9|11005|11004.2|11003.4|280
1630541700000|2021-09-02 00:15:00|11005|11004|11003.8|11003.1|11005.2|11004.4|11002.4|11001.6|307
1630542000000|2021-09-02 00:20:00|11004|11003|11005.8|11004.8|11005.9|11005.1|11003.6|11002.9|226
1630542300000|2021-09-02 00:25:00|11005.6|11004.9|11006.6|11005.6|11007.8|11006.9|11004.2|11003.5|255
1630542600000|2021-09-02 00:30:00|11006.4|11005.7|11003.3|11002.6|11006.9|11006|11001.8|11000.8|278
1630542900000|2021-09-02 00:35:00|11003.2|11002.5|10997|10996.3|11003.5|11002.6|10996.6|10995.6|423
1630543200000|2021-09-02 00:40:00|10996.9|10996.2|10997|10996|10997.9|10997|10996.2|10995.2|368
1630543500000|2021-09-02 00:45:00|10996.9|10995.9|10998.6|10997.6|10998.7|10997.8|10996.2|10995.3|365
1630543800000|2021-09-02 00:50:00|10998.5|10997.5|10998.6|10997.6|10999.7|10998.8|10992.1|10991.3|706
1630544100000|2021-09-02 00:55:00|10998.5|10997.5|10998.2|10997.5|10999.5|10998.8|10997.5|10996.5|403
1630544400000|2021-09-02 01:00:00|10998|10997.3|10997.8|10997.1|10999.9|10999|10997.6|10996.7|292
1630544700000|2021-09-02 01:05:00|10997.9|10996.9|10996.6|10995.9|10998|10997.3|10996.3|10995.4|190
1630545000000|2021-09-02 01:10:00|10996.5|10995.8|10997.5|10996.5|10997.5|10996.5|10995.3|10994.4|208
1630545300000|2021-09-02 01:15:00|10997.3|10996.6|10995.2|10994.5|10997.4|10996.6|10995.1|10994.3|213
1630545600000|2021-09-02 01:20:00|10995.3|10994.3|10996.3|10995.3|10997.5|10996.8|10995.1|10994.1|247
1630545900000|2021-09-02 01:25:00|10996.2|10995.2|10994.1|10993.1|10996.5|10995.6|10993.1|10992.3|214
1630546200000|2021-09-02 01:30:00|10994.2|10993.2|10994.9|10993.9|10995.9|10995.1|10994.1|10993.2|272
1630546500000|2021-09-02 01:35:00|10995|10994|10997.9|10996.9|10998.6|10997.8|10995|10994|308
1630546800000|2021-09-02 01:40:00|10998|10997|10996.3|10995.3|10998|10997|10995.8|10995|199
1630547100000|2021-09-02 01:45:00|10996.2|10995.2|10995.1|10994.4|10997.3|10996.4|10995|10994.3|238
1630547400000|2021-09-02 01:50:00|10995.2|10994.5|10996.3|10995.6|10996.5|10995.6|10995.1|10994.2|142
1630547700000|2021-09-02 01:55:00|10996.2|10995.5|10996.3|10995.6|10996.8|10996|10995.7|10995|160
1630548000000|2021-09-02 02:00:00|10996.5|10995.5|10997.7|10996.7|10997.7|10996.9|10995.3|10994.3|204
1630548300000|2021-09-02 02:05:00|10997.5|10996.8|10996.6|10995.6|10997.7|10996.8|10996.1|10995.2|133
1630548600000|2021-09-02 02:10:00|10996.7|10995.7|10997.1|10996.1|10997.8|10996.9|10996.4|10995.5|136
1630548900000|2021-09-02 02:15:00|10997.2|10996.2|10998.2|10997.5|10998.4|10997.6|10997|10996.2|118
1630549200000|2021-09-02 02:20:00|10998.1|10997.4|10997.2|10996.5|10998.3|10997.6|10997|10996.3|110
1630549500000|2021-09-02 02:25:00|10997.4|10996.4|10997.1|10996.4|10997.4|10996.6|10996|10995.1|94
1630549800000|2021-09-02 02:30:00|10997.2|10996.2|10997.7|10997|10997.8|10997.1|10996.4|10995.6|125
1630550100000|2021-09-02 02:35:00|10997.8|10996.8|10997.6|10996.9|10997.8|10997|10997.2|10996.5|77
1630550400000|2021-09-02 02:40:00|10997.7|10997|10996.5|10995.5|10997.8|10997|10996.4|10995.5|130
1630550700000|2021-09-02 02:45:00|10996.4|10995.7|10995.2|10994.2|10996.6|10995.7|10995|10994.2|175
1630551000000|2021-09-02 02:50:00|10995|10994.3|10995.3|10994.6|10995.5|10994.7|10994.7|10993.9|161
1630551300000|2021-09-02 02:55:00|10995.2|10994.5|10997.2|10996.5|10997.7|10996.9|10995.2|10994.4|208
1630551600000|2021-09-02 03:00:00|10997.1|10996.4|10997.4|10996.4|10997.6|10996.8|10996.6|10995.8|162
1630551900000|2021-09-02 03:05:00|10997.2|10996.5|10996.5|10995.8|10997.6|10996.9|10996|10995.3|101
1630552200000|2021-09-02 03:10:00|10996.6|10995.9|10996.5|10995.8|10997.2|10996.4|10996.3|10995.5|105
1630552500000|2021-09-02 03:15:00|10996.7|10995.7|10997.6|10996.6|10997.8|10997|10996.4|10995.6|166
1630552800000|2021-09-02 03:20:00|10997.8|10996.8|10998.1|10997.4|10998.2|10997.5|10997.7|10996.8|100
1630553100000|2021-09-02 03:25:00|10998.2|10997.5|10998.1|10997.4|10998.4|10997.6|10997.8|10996.9|93
1630553400000|2021-09-02 03:30:00|10998.3|10997.3|10998.5|10997.5|10998.6|10997.8|10997.6|10996.9|65
1630553700000|2021-09-02 03:35:00|10998.3|10997.6|10999.1|10998.4|10999.3|10998.6|10997.9|10997.1|121
1630554000000|2021-09-02 03:40:00|10999|10998.3|11000.3|10999.3|11000.4|10999.6|10999|10998.1|159
1630554300000|2021-09-02 03:45:00|11000.1|10999.4|11001.5|11000.5|11002.1|11001.2|11000|10999.3|144
1630554600000|2021-09-02 03:50:00|11001.4|11000.4|11000.7|11000|11001.9|11001.1|11000.3|10999.5|103
1630554900000|2021-09-02 03:55:00|11000.8|10999.8|11001.5|11000.5|11001.6|11000.8|11000.2|10999.3|133
1630555200000|2021-09-02 04:00:00|11000.9|11000.2|11000.6|10999.9|11001.2|11000.4|11000.6|10999.7|104
1630555500000|2021-09-02 04:05:00|11000.7|11000|11001.7|11001|11001.7|11001|11000.7|10999.9|149
1630555800000|2021-09-02 04:10:00|11001.6|11000.9|11002|11001.3|11002.1|11001.4|11001.1|11000.3|122
1630556100000|2021-09-02 04:15:00|11002.2|11001.5|11000.5|10999.8|11002.3|11001.6|11000.4|10999.7|91
1630556400000|2021-09-02 04:20:00|11000.6|10999.9|11000.7|11000|11001.3|11000.5|11000.4|10999.7|114
1630556700000|2021-09-02 04:25:00|11000.8|11000.1|11001.1|11000.4|11001.2|11000.5|11000.6|10999.8|56
1630557000000|2021-09-02 04:30:00|11001|11000.3|11000.2|10999.5|11001.2|11000.5|11000.1|10999.2|77
1630557300000|2021-09-02 04:35:00|11000.1|10999.4|11000.6|10999.9|11001|11000.1|11000.1|10999.4|107
1630557600000|2021-09-02 04:40:00|11000.5|10999.8|11001.1|11000.4|11001.3|11000.4|11000.5|10999.7|96
1630557900000|2021-09-02 04:45:00|11001|11000.3|11002.5|11001.5|11002.6|11001.7|11001|11000.1|82
1630558200000|2021-09-02 04:50:00|11002.6|11001.6|11002.5|11001.5|11002.6|11001.9|11001.8|11000.9|105
1630558500000|2021-09-02 04:55:00|11002.6|11001.6|11003.2|11002.5|11003.3|11002.5|11002.3|11001.6|113
1630558800000|2021-09-02 05:00:00|11003.1|11002.4|11003.1|11002.1|11003.2|11002.5|11002.8|11002.1|80
1630559100000|2021-09-02 05:05:00|11003.2|11002.2|11001.1|11000.4|11003.2|11002.4|11001.1|11000.4|120
1630559400000|2021-09-02 05:10:00|11001|11000.3|11000.6|10999.9|11001.6|11000.9|11000.3|10999.4|126
1630559700000|2021-09-02 05:15:00|11000.7|11000|11000.5|10999.8|11000.7|11000|11000.1|10999.4|93
1630560000000|2021-09-02 05:20:00|11000.4|10999.7|11001.2|11000.5|11001.6|11000.8|11000.4|10999.6|132
1630560300000|2021-09-02 05:25:00|11001.4|11000.7|11001.4|11000.4|11001.9|11001.2|11001.3|11000.4|86
1630560600000|2021-09-02 05:30:00|11001.5|11000.5|11000.9|10999.9|11001.5|11000.7|11000.7|10999.8|142
1630560900000|2021-09-02 05:35:00|11000.8|10999.8|11000.6|10999.9|11001.4|11000.7|11000.5|10999.7|139
1630561200000|2021-09-02 05:40:00|11000.7|11000|10998.2|10997.2|11001|11000.1|10997.9|10997.2|127
1630561500000|2021-09-02 05:45:00|10998.1|10997.4|10999.5|10998.8|11000.1|10999.3|10997.7|10996.8|111
1630561800000|2021-09-02 05:50:00|10999.6|10998.9|10998.9|10998.2|10999.6|10998.9|10998.2|10997.3|151
1630562100000|2021-09-02 05:55:00|10999|10998.3|10997.8|10996.8|10999.1|10998.4|10997.7|10996.7|198
1630562400000|2021-09-02 06:00:00|10997.9|10996.9|10996.1|10995.4|10998.9|10998.2|10994.9|10994.1|350
1630562700000|2021-09-02 06:05:00|10996|10995.3|10996.1|10995.4|10996.7|10996|10995.1|10994.3|196
1630563000000|2021-09-02 06:10:00|10996.3|10995.6|10997.2|10996.5|10997.5|10996.8|10995.9|10995.1|190
1630563300000|2021-09-02 06:15:00|10997.3|10996.6|10998.5|10997.5|10998.7|10998|10995.9|10994.9|163
1630563600000|2021-09-02 06:20:00|10998.4|10997.8|10998.4|10997.4|10998.5|10997.8|10997|10996.2|223
1630563900000|2021-09-02 06:25:00|10998.3|10997.6|10996.4|10995.4|10998.4|10997.6|10996.4|10995.4|270
1630564200000|2021-09-02 06:30:00|10996.3|10995.3|11000.2|10999.5|11001.2|11000.5|10996.3|10995.3|192
1630564500000|2021-09-02 06:35:00|11000.5|10999.8|11001|11000.3|11001.5|11000.6|10999.9|10999.2|194
1630564800000|2021-09-02 06:40:00|11000.8|11000.1|11001.3|11000.6|11001.5|11000.8|11000.6|10999.8|169
1630565100000|2021-09-02 06:45:00|11001.4|11000.7|11002.4|11001.7|11002.9|11002.2|11000.8|10999.9|164
1630565400000|2021-09-02 06:50:00|11002.5|11001.8|11003.7|11002.7|11004.1|11003.2|11002.4|11001.7|193
1630565700000|2021-09-02 06:55:00|11003.6|11002.6|11006.9|11006.2|11007.5|11006.7|11002.9|11002.2|307
1630566000000|2021-09-02 07:00:00|11006.8|11006.1|11002.3|11001.3|11006.9|11006.1|11001.7|11000.9|434
1630566300000|2021-09-02 07:05:00|11002.4|11001.4|11002.3|11001.6|11004.9|11004|11002.1|11001.2|336
1630566600000|2021-09-02 07:10:00|11002.5|11001.8|11006.3|11005.6|11006.6|11005.7|11002.5|11001.7|354
1630566900000|2021-09-02 07:15:00|11006.2|11005.5|11005.5|11004.5|11007.2|11006.3|11004|11003|261
1630567200000|2021-09-02 07:20:00|11005.6|11004.6|11005.1|11004.4|11006.5|11005.7|11004.2|11003.5|236
1630567500000|2021-09-02 07:25:00|11005.2|11004.5|11005.9|11004.9|11008.3|11007.3|11005.2|11004.4|354
1630567800000|2021-09-02 07:30:00|11005.7|11005|11005.7|11005|11006|11005.1|11003.4|11002.6|366
1630568100000|2021-09-02 07:35:00|11005.6|11004.9|11004.8|11004.1|11006|11005.1|11003.5|11002.7|292
1630568400000|2021-09-02 07:40:00|11004.9|11004.2|11003.7|11002.7|11005.3|11004.3|11002.8|11002|262
1630568700000|2021-09-02 07:45:00|11003.6|11002.6|11002.4|11001.4|11003.9|11003|11001.8|11000.9|287
1630569000000|2021-09-02 07:50:00|11002.3|11001.3|11003|11002.3|11004.3|11003.4|11002.1|11001.3|280
1630569300000|2021-09-02 07:55:00|11003.1|11002.4|11001.2|11000.5|11003.2|11002.5|11000.3|10999.4|280
1630569600000|2021-09-02 08:00:00|11001.1|11000.4|11001.2|11000.5|11001.3|11000.6|10999.6|10998.9|258
1630569900000|2021-09-02 08:05:00|11001.3|11000.6|11003.4|11002.7|11003.9|11003.2|11001.2|11000.5|233
1630570200000|2021-09-02 08:10:00|11003.2|11002.5|11004.4|11003.4|11004.9|11004.1|11003.1|11002.3|191
1630570500000|2021-09-02 08:15:00|11004.5|11003.5|11000.7|11000|11004.5|11003.7|11000.2|10999.5|199
1630570800000|2021-09-02 08:20:00|11000.8|11000.1|11000.7|11000|11001.5|11000.8|10999.8|10999|227
1630571100000|2021-09-02 08:25:00|11000.6|10999.9|11001.4|11000.7|11002.1|11001.3|10999.8|10998.9|235
1630571400000|2021-09-02 08:30:00|11001.7|11000.8|10999.2|10998.5|11001.7|11001|10998.7|10997.9|183
1630571700000|2021-09-02 08:35:00|10999.4|10998.4|11000.7|11000|11002.8|11001.9|10999.4|10998.4|296
1630572000000|2021-09-02 08:40:00|11000.8|11000.1|11001.7|11001|11002.7|11001.8|11000.7|10999.9|225
1630572300000|2021-09-02 08:45:00|11002|11001.3|11001.4|11000.7|11002.3|11001.4|11000.6|10999.9|178
1630572600000|2021-09-02 08:50:00|11001.3|11000.6|11001.6|11000.6|11002.4|11001.6|11001.2|11000.3|159
1630572900000|2021-09-02 08:55:00|11001.8|11000.9|11000.7|10999.7|11002.9|11002.2|11000.5|10999.7|273
1630573200000|2021-09-02 09:00:00|11000.8|10999.8|11000.9|11000.2|11001.2|11000.3|10999.6|10998.8|215
1630573500000|2021-09-02 09:05:00|11000.8|11000.1|11000|10999|11001.9|11001.1|10999.3|10998.5|135
1630573800000|2021-09-02 09:10:00|11000.1|10999.1|10999.8|10998.8|11001.5|11000.6|10999.7|10998.8|169
1630574100000|2021-09-02 09:15:00|10999.9|10998.9|10997.4|10996.7|11000.3|10999.5|10996.8|10996|266
1630574400000|2021-09-02 09:20:00|10997.5|10996.5|10997.4|10996.4|10997.6|10996.8|10996.3|10995.4|229
1630574700000|2021-09-02 09:25:00|10997.3|10996.6|10998.5|10997.5|10998.5|10997.7|10996.7|10995.9|211
1630575000000|2021-09-02 09:30:00|10998.4|10997.8|10996.4|10995.4|10998.6|10997.9|10996.2|10995.3|246
1630575300000|2021-09-02 09:35:00|10996.1|10995.5|10996.6|10995.9|10997.7|10996.9|10995.7|10994.9|165
1630575600000|2021-09-02 09:40:00|10996.5|10995.8|10996.5|10995.8|10997.3|10996.5|10995.8|10995.1|224
1630575900000|2021-09-02 09:45:00|10996.7|10995.7|10997|10996|10997.3|10996.6|10995.5|10994.8|205
1630576200000|2021-09-02 09:50:00|10996.9|10996.2|10997.2|10996.5|10997.4|10996.6|10995.9|10995|191
1630576500000|2021-09-02 09:55:00|10997.3|10996.6|10997.1|10996.4|10997.6|10996.9|10996.3|10995.4|233
1630576800000|2021-09-02 10:00:00|10997|10996.3|10999.5|10998.8|11000.2|10999.3|10997|10996.2|190
1630577100000|2021-09-02 10:05:00|10999.7|10998.7|10998.3|10997.6|10999.8|10998.9|10997.6|10996.8|168
1630577400000|2021-09-02 10:10:00|10998.2|10997.5|10998.9|10998.2|10999.1|10998.3|10997.7|10996.8|196
1630577700000|2021-09-02 10:15:00|10999|10998.3|11000.9|10999.9|11000.9|11000.1|10998.7|10997.8|144
1630578000000|2021-09-02 10:20:00|11000.8|11000.1|11000.9|10999.9|11002.1|11001.2|10999.9|10999.1|199
1630578300000|2021-09-02 10:25:00|11001|11000|11001.4|11000.4|11001.4|11000.5|11000|10999.2|170
1630578600000|2021-09-02 10:30:00|11001.2|11000.5|11001|11000.3|11001.4|11000.6|11000.2|10999.3|117
1630578900000|2021-09-02 10:35:00|11000.9|11000.2|11000.9|10999.9|11001.1|11000.2|10999.9|10999|103
1630579200000|2021-09-02 10:40:00|11000.8|10999.8|10999.3|10998.6|11001|11000.3|10999.3|10998.4|83
1630579500000|2021-09-02 10:45:00|10999.2|10998.5|10999.2|10998.5|11000.2|10999.4|10999|10998.2|84
1630579800000|2021-09-02 10:50:00|10999.1|10998.4|10997.8|10996.8|10999.6|10998.9|10997.4|10996.6|130
1630580100000|2021-09-02 10:55:00|10997.6|10996.9|10998.9|10997.9|10999|10998.3|10997.4|10996.6|162
1630580400000|2021-09-02 11:00:00|10998.6|10998|10999.2|10998.5|11000.9|11000.2|10998.6|10997.9|274
1630580700000|2021-09-02 11:05:00|10999.4|10998.4|10998.4|10997.4|10999.4|10998.6|10997.3|10996.4|177
1630581000000|2021-09-02 11:10:00|10998.2|10997.5|10998.3|10997.3|10998.8|10998|10997.6|10996.8|182
1630581300000|2021-09-02 11:15:00|10998.2|10997.5|10998.8|10998.1|10999.5|10998.6|10998.1|10997.2|197
1630581600000|2021-09-02 11:20:00|10998.9|10998.2|10999.2|10998.5|10999.6|10998.7|10998.5|10997.8|150
1630581900000|2021-09-02 11:25:00|10999.3|10998.6|11000.3|10999.6|11001.9|11001.2|10999.3|10998.4|200
1630582200000|2021-09-02 11:30:00|11000.5|10999.8|11000|10999.3|11001.8|11001|10999.8|10999.1|237
1630582500000|2021-09-02 11:35:00|11000.1|10999.4|10999.4|10998.4|11000.7|10999.8|10999.2|10998.3|144
1630582800000|2021-09-02 11:40:00|10999.3|10998.6|10998.6|10997.9|10999.9|10999.2|10998|10997.3|151
1630583100000|2021-09-02 11:45:00|10998.7|10998|10999.4|10998.4|11000.8|10999.9|10998.6|10997.9|146
1630583400000|2021-09-02 11:50:00|10999.3|10998.6|10998.3|10997.6|10999.3|10998.6|10997.4|10996.6|213
1630583700000|2021-09-02 11:55:00|10998.2|10997.5|11000.2|10999.2|11000.3|10999.4|10998|10997.3|213
1630584000000|2021-09-02 12:00:00|11000.3|10999.3|10998.2|10997.5|11001.6|11000.9|10997.6|10996.8|332
1630584300000|2021-09-02 12:05:00|10998.3|10997.6|10998.2|10997.2|10998.9|10998.1|10997.6|10996.9|192
1630584600000|2021-09-02 12:10:00|10998.1|10997.1|11000|10999.3|11000.2|10999.5|10997.9|10997.1|316
1630584900000|2021-09-02 12:15:00|10999.9|10999.2|10999.4|10998.7|11000.5|10999.7|10998.7|10997.9|206
1630585200000|2021-09-02 12:20:00|10999.6|10998.9|11000.6|10999.9|11001.3|11000.5|10997.2|10996.4|310
1630585500000|2021-09-02 12:25:00|11000.5|10999.8|11000.8|10997.7|11001.7|11000.5|10999.7|10997.3|276
1630585800000|2021-09-02 12:30:00|11000.6|10998.1|11000.9|11000.2|11002.4|11001.4|10999.7|10997.2|472
1630586100000|2021-09-02 12:35:00|11000.7|11000|11001|11000.3|11002.7|11002|11000.4|10999.5|318
1630586400000|2021-09-02 12:40:00|11001.1|11000.4|11004|11003.3|11005.7|11004.8|11001.1|11000.3|385
1630586700000|2021-09-02 12:45:00|11003.6|11002.9|11004.7|11004|11005.8|11005.1|11003.6|11002.9|322
1630587000000|2021-09-02 12:50:00|11004.6|11003.9|11005.6|11004.6|11006.1|11005.3|11004.1|11003.4|340
1630587300000|2021-09-02 12:55:00|11005.3|11004.7|11002.7|11001.7|11006.5|11005.5|11002.3|11001.6|409
1630587600000|2021-09-02 13:00:00|11002.5|11001.5|11004|11003.3|11004.2|11003.5|11001.6|11000.9|413
1630587900000|2021-09-02 13:05:00|11004.1|11003.4|11005.5|11004.5|11006.5|11005.8|11003.9|11003|408
1630588200000|2021-09-02 13:10:00|11005.6|11004.6|11004.1|11003.4|11005.6|11004.6|11003.2|11002.4|344
1630588500000|2021-09-02 13:15:00|11004.2|11003.5|11003.5|11002.8|11004.2|11003.5|11002.6|11001.9|231
1630588800000|2021-09-02 13:20:00|11003.4|11002.7|11001.5|11000.8|11004.1|11003.3|11001|11000.2|284
1630589100000|2021-09-02 13:25:00|11001.6|11000.9|11001.6|11000.9|11002|11001.3|11000.7|10999.9|305
1630589400000|2021-09-02 13:30:00|11001.5|11000.8|11000.5|10999.5|11001.8|11001|10999.2|10998.5|534
1630589700000|2021-09-02 13:35:00|11000.3|10999.6|11000.7|10999.7|11001.9|11001.1|10999.7|10998.9|450
1630590000000|2021-09-02 13:40:00|11000.6|10999.9|10999.1|10998.4|11001.2|11000.4|10998.8|10998.1|452
1630590300000|2021-09-02 13:45:00|10999|10998.3|10996.5|10995.8|11000.1|10999.4|10995.7|10995|448
1630590600000|2021-09-02 13:50:00|10996.6|10995.9|10998|10997|10998.1|10997.2|10996.2|10995.4|438
1630590900000|2021-09-02 13:55:00|10998.1|10997.1|11000.4|10999.4|11000.8|11000|10998.1|10997.1|390
1630591200000|2021-09-02 14:00:00|11000.3|10999.3|11005.3|11004.3|11006.8|11005.9|11000.3|10999.3|645
1630591500000|2021-09-02 14:05:00|11005.1|11004.4|11006.2|11005.2|11006.8|11006.1|11004.7|11003.8|534
1630591800000|2021-09-02 14:10:00|11006.3|11005.3|11004.9|11004.2|11006.3|11005.4|11003.7|11002.9|449
1630592100000|2021-09-02 14:15:00|11005|11004|11007.1|11006.1|11007.1|11006.3|11004.8|11004|428
1630592400000|2021-09-02 14:20:00|11007|11006|11007.8|11007.1|11009.8|11008.8|11006.9|11006|480
1630592700000|2021-09-02 14:25:00|11008|11007.3|11007.2|11006.2|11008.4|11007.7|11006.8|11006|382
1630593000000|2021-09-02 14:30:00|11007.3|11006.3|11007.8|11006.8|11009|11008.1|11006.2|11005.4|363
1630593300000|2021-09-02 14:35:00|11007.6|11006.9|11003.5|11002.8|11007.7|11006.9|11002.7|11001.9|489
1630593600000|2021-09-02 14:40:00|11003.6|11002.9|11002.8|11002.1|11004.1|11003.2|11001.3|11000.5|339
1630593900000|2021-09-02 14:45:00|11003|11002|11004.8|11003.8|11004.8|11004.1|11002.6|11001.8|306
1630594200000|2021-09-02 14:50:00|11004.7|11004|11001|11000.3|11005|11004.3|11001|11000.3|409
1630594500000|2021-09-02 14:55:00|11001.1|11000.1|10997.6|10996.6|11001.9|11001.1|10997.2|10996.5|613
1630594800000|2021-09-02 15:00:00|10997.5|10996.8|10996.9|10995.9|10997.7|10997|10995.9|10995.1|510
1630595100000|2021-09-02 15:05:00|10996.8|10995.8|10998.2|10997.2|10998.6|10997.7|10996.8|10995.8|270
1630595400000|2021-09-02 15:10:00|10998.3|10997.3|10998.8|10997.8|10998.9|10998|10996.8|10995.8|353
1630595700000|2021-09-02 15:15:00|10998.7|10997.7|10999.5|10998.8|10999.9|10999.1|10997.9|10997.1|251
1630596000000|2021-09-02 15:20:00|10999.7|10998.7|10999|10998.3|10999.8|10999.1|10998.1|10997.3|256
1630596300000|2021-09-02 15:25:00|10999.2|10998.2|10999.3|10998.6|10999.5|10998.8|10997.9|10997.1|297
1630596600000|2021-09-02 15:30:00|10999.2|10998.5|10999.9|10999.2|11001.1|11000.3|10999|10998.1|221
1630596900000|2021-09-02 15:35:00|10999.8|10999.1|10998.7|10998|11000.3|10999.3|10998.5|10997.7|205
1630597200000|2021-09-02 15:40:00|10998.8|10997.8|10999.2|10998.5|10999.5|10998.6|10998.5|10997.6|212
1630597500000|2021-09-02 15:45:00|10999.1|10998.4|10998.7|10997.7|11000.2|10999.3|10998.5|10997.7|238
1630597800000|2021-09-02 15:50:00|10998.8|10997.8|11001.9|11000.9|11002.7|11001.9|10998.4|10997.5|240
1630598100000|2021-09-02 15:55:00|11002|11001|11001.9|11000.9|11003|11002|11001.2|11000.3|168
1630598400000|2021-09-02 16:00:00|11002|11001|11001.2|11000.2|11002|11001.1|11000.6|10999.7|219
1630598700000|2021-09-02 16:05:00|11001.1|11000.4|11002.4|11001.7|11002.7|11001.8|11001|11000.2|301
1630599000000|2021-09-02 16:10:00|11002.5|11001.8|11001.9|11000.9|11003|11002.1|11001.4|11000.5|244
1630599300000|2021-09-02 16:15:00|11001.8|11000.8|11001.9|11000.9|11002|11001.2|11001|11000.2|188
1630599600000|2021-09-02 16:20:00|11002|11001|11002.4|11001.4|11003|11002|11001.5|11000.7|176
1630599900000|2021-09-02 16:25:00|11002.5|11001.5|11003|11002|11003.3|11002.3|11002.2|11001.4|172
1630600200000|2021-09-02 16:30:00|11002.9|11001.9|11002.5|11001.5|11003|11002|11001.7|11000.9|232
1630600500000|2021-09-02 16:35:00|11002.4|11001.4|11002.4|11001.4|11002.5|11001.6|11002|11001|178
1630600800000|2021-09-02 16:40:00|11002.3|11001.6|11002.4|11001.4|11002.6|11001.7|11002.1|11001.2|117
1630601100000|2021-09-02 16:45:00|11002.3|11001.6|11002.9|11001.9|11003.1|11002.3|11002.2|11001.3|158
1630601400000|2021-09-02 16:50:00|11002.7|11002|11001.7|11001|11003.1|11002.2|11001.6|11000.9|201
1630601700000|2021-09-02 16:55:00|11001.8|11000.8|11001.2|11000.2|11002.3|11001.3|11001|11000.2|189
1630602000000|2021-09-02 17:00:00|11001.3|11000.3|11001.3|11000.3|11001.7|11000.9|11000.9|11000|132
1630602300000|2021-09-02 17:05:00|11001.5|11000.5|11001.1|11000.1|11001.8|11000.8|11001.1|11000.1|144
1630602600000|2021-09-02 17:10:00|11000.9|10999.9|11001.2|11000.2|11001.5|11000.6|11000.7|10999.7|169
1630602900000|2021-09-02 17:15:00|11001.3|11000.3|11001.3|11000.3|11001.6|11000.9|11001|11000.1|146
1630603200000|2021-09-02 17:20:00|11001.2|11000.2|11000.6|10999.6|11001.2|11000.2|11000.5|10999.5|57
1630603500000|2021-09-02 17:25:00|11000.7|10999.7|10999.7|10999|11000.7|10999.8|10999.7|10998.8|166
1630603800000|2021-09-02 17:30:00|10999.8|10999.1|11000|10999|11000.6|10999.7|10999.7|10998.9|203
1630604100000|2021-09-02 17:35:00|11000.1|10999.1|11000|10999|11000.5|10999.6|10999.6|10998.8|175
1630604400000|2021-09-02 17:40:00|10999.8|10999.1|11000.8|11000.1|11001.1|11000.2|10999.8|10999|168
1630604700000|2021-09-02 17:45:00|11001|10999.8|11000.4|10999.7|11001.1|11000.3|11000.3|10999.3|142
1630605000000|2021-09-02 17:50:00|11000.5|10999.5|11000.5|10999.5|11000.6|10999.7|11000.2|10999.3|199
1630605300000|2021-09-02 17:55:00|11000.3|10999.6|11000.8|11000.1|11001.5|11000.5|11000.3|10999.5|215
1630605600000|2021-09-02 18:00:00|11000.6|10999.6|10999.9|10998.9|11001.1|11000.1|10999.7|10998.8|176
1630605900000|2021-09-02 18:05:00|11000|10999|10999.3|10998.3|11000.4|10999.5|10999.2|10998.3|218
1630606200000|2021-09-02 18:10:00|10999.4|10998.4|10998.7|10997.7|10999.4|10998.4|10997.8|10997|187
1630606500000|2021-09-02 18:15:00|10998.6|10997.6|10998.5|10997.8|10998.7|10997.8|10998|10997.2|149
1630606800000|2021-09-02 18:20:00|10998.6|10997.9|10998.8|10997.8|10999|10998.1|10998|10997.2|104
1630607100000|2021-09-02 18:25:00|10998.7|10998|10997.9|10996.9|10998.9|10998|10997.8|10996.9|140
1630607400000|2021-09-02 18:30:00|10998|10997|10997.5|10996.5|10998|10997|10996.7|10995.9|168
1630607700000|2021-09-02 18:35:00|10997.4|10996.4|10997.4|10996.4|10997.8|10996.9|10996.9|10995.9|111
1630608000000|2021-09-02 18:40:00|10997.2|10996.5|10997.6|10996.9|10998.1|10997.2|10997.2|10996.3|85
1630608300000|2021-09-02 18:45:00|10997.7|10996.7|10998.7|10997.7|10998.8|10997.9|10997.5|10996.6|103
1630608600000|2021-09-02 18:50:00|10998.5|10997.8|10998.5|10997.5|10998.8|10997.9|10998|10997.1|127
1630608900000|2021-09-02 18:55:00|10998.4|10997.4|10997.1|10996.4|10998.7|10997.7|10996.9|10996|182
1630609200000|2021-09-02 19:00:00|10997|10996.3|10998.2|10997.2|10998.5|10997.7|10996.3|10995.3|170
1630609500000|2021-09-02 19:05:00|10998.1|10997.1|10997|10996.3|10998.5|10997.6|10997|10996.2|198
1630609800000|2021-09-02 19:10:00|10996.9|10996.2|10996.4|10995.4|10997.6|10996.6|10996.1|10995.3|134
1630610100000|2021-09-02 19:15:00|10996.5|10995.5|10996.5|10995.5|10996.6|10995.7|10996.2|10995.4|81
1630610400000|2021-09-02 19:20:00|10996.6|10995.6|10995.1|10994.1|10996.6|10995.7|10994.8|10994|139
1630610700000|2021-09-02 19:25:00|10995.2|10994.2|10994.5|10993.5|10995.2|10994.2|10994.1|10993.1|125
1630611000000|2021-09-02 19:30:00|10994.4|10993.7|10993.9|10993.2|10994.6|10993.7|10993.8|10993|192
1630611300000|2021-09-02 19:35:00|10993.8|10993.1|10993.9|10993.2|10994.1|10993.3|10993.6|10992.9|165
1630611600000|2021-09-02 19:40:00|10993.8|10993.1|10994|10993|10994.6|10993.7|10993.8|10992.9|175
1630611900000|2021-09-02 19:45:00|10994.1|10993.1|10993.6|10992.9|10994.1|10993.2|10993.5|10992.7|123
1630612200000|2021-09-02 19:50:00|10993.8|10992.8|10994|10993|10994.1|10993.3|10993.6|10992.7|169
1630612500000|2021-09-02 19:55:00|10994.1|10993.1|10994.1|10993.1|10994.2|10993.2|10993.4|10992.4|208
1630612800000|2021-09-02 20:00:00|10994|10993|10994.7|10993.7|10994.9|10993.9|10993.9|10992.9|199
1630613100000|2021-09-02 20:05:00|10994.8|10993.8|10995.2|10994.2|10995.3|10994.3|10994.5|10993.7|143
1630613400000|2021-09-02 20:10:00|10995.3|10994.3|10995.8|10994.8|10996|10995.3|10995.2|10994.3|229
1630613700000|2021-09-02 20:15:00|10995.6|10994.6|10995.6|10994.9|10995.9|10995|10995.5|10994.5|64
1630614000000|2021-09-02 20:20:00|10995.7|10995|10995.7|10994.7|10995.9|10995.1|10995.5|10994.7|56
1630614300000|2021-09-02 20:25:00|10995.8|10994.8|10995.1|10994.1|10995.8|10994.8|10994.9|10993.9|82
1630614600000|2021-09-02 20:30:00|10995.2|10994.2|10994.5|10993.5|10995.2|10994.3|10994.5|10993.5|117
1630614900000|2021-09-02 20:35:00|10994.6|10993.6|10994.3|10993.3|10994.6|10993.7|10994.2|10993.2|151
1630615200000|2021-09-02 20:40:00|10994.4|10993.4|10993.9|10992.9|10994.4|10993.5|10993.4|10992.4|148
1630615500000|2021-09-02 20:45:00|10993.8|10992.8|10993.7|10992.7|10994.1|10993.1|10993.6|10992.6|110
1630615800000|2021-09-02 20:50:00|10993.6|10992.6|10994.2|10993.2|10994.2|10993.2|10993.6|10992.6|175
1630616100000|2021-09-02 20:55:00|10994.3|10993.3|10999|10993|10999|10993.9|10993.8|10990.2|146
1630616400000|2021-09-02 21:00:00|10994.3|10992.5|10999|10993|11001.9|10995.9|10994.3|10992.3|23
1630616700000|2021-09-02 21:05:00|10998.9|10992.9|10998.5|10992.5|10999.8|10993.8|10997.2|10991.2|665
1630617000000|2021-09-02 21:10:00|10998.4|10992.4|10997.7|10991.7|10998.8|10992.8|10997.2|10991.2|1171
1630617300000|2021-09-02 21:15:00|10997.6|10991.6|10997.3|10991.3|10998.6|10992.6|10997.2|10991.2|1167
1630617600000|2021-09-02 21:20:00|10997.4|10991.4|10996.8|10990.8|10998.4|10992.4|10996.6|10990.6|1059
1630617900000|2021-09-02 21:25:00|10996.9|10990.9|10997.3|10991.3|10997.7|10991.7|10995.8|10989.9|1266
1630618200000|2021-09-02 21:30:00|10997.2|10991.2|10995.6|10991.4|10997.5|10991.8|10994|10990.2|1415
1630618500000|2021-09-02 21:35:00|10995.4|10991.3|10997.5|10991.9|10997.7|10992.4|10994|10990.4|1379
1630618800000|2021-09-02 21:40:00|10997.6|10991.7|10996.6|10992.8|10997.8|10993.1|10995.7|10991.2|586
1630619100000|2021-09-02 21:45:00|10996.4|10993.2|10997.3|10992.2|10997.9|10993.5|10996.1|10991.2|969
1630619400000|2021-09-02 21:50:00|10997.4|10992|10998.2|10992.2|10998.6|10992.9|10995|10991.2|602
1630619700000|2021-09-02 21:55:00|10998.3|10992.3|10996.8|10991.5|10998.5|10992.7|10996.1|10991.2|1038
1630620000000|2021-09-02 22:00:00|10996.4|10991.3|10993.5|10992.5|10996.6|10992.6|10993.2|10990.6|429
1630620300000|2021-09-02 22:05:00|10994|10993|10994.6|10993.6|10995.3|10993.9|10994|10992.8|200
1630620600000|2021-09-02 22:10:00|10994.9|10993.4|10994.7|10993.7|10995|10993.8|10994.6|10993.3|127
1630620900000|2021-09-02 22:15:00|10994.9|10993.4|10994.7|10993.7|10995|10993.7|10994.6|10993.3|148
1630621200000|2021-09-02 22:20:00|10994.6|10993.6|10994.8|10993.8|10994.9|10993.8|10994.6|10993.3|82
1630621500000|2021-09-02 22:25:00|10994.7|10993.7|10994.7|10993.7|10994.8|10993.8|10994.5|10993.5|98
1630621800000|2021-09-02 22:30:00|10994.6|10993.6|10994.7|10993.7|10995|10994|10994.6|10993.6|261
1630622100000|2021-09-02 22:35:00|10994.8|10993.8|10995.3|10994.3|10995.5|10994.5|10994.7|10993.7|116
1630622400000|2021-09-02 22:40:00|10995.4|10994.4|10995.4|10994.4|10995.5|10994.5|10995.2|10994.2|119
1630622700000|2021-09-02 22:45:00|10995.3|10994.3|10995.4|10994.4|10995.5|10994.5|10995.2|10994.2|63
1630623000000|2021-09-02 22:50:00|10995.3|10994.3|10996.6|10995.6|10996.7|10995.7|10995.3|10994.3|46
1630623300000|2021-09-02 22:55:00|10996.5|10995.5|10996.5|10995.5|10996.7|10995.7|10996.4|10995.4|122
1630623600000|2021-09-02 23:00:00|10996.4|10995.4|10996.5|10995.5|10997.2|10996.2|10996.2|10995.3|79
1630623900000|2021-09-02 23:05:00|10996.4|10995.4|10995.2|10994.2|10996.5|10995.6|10994.9|10994|90
1630624200000|2021-09-02 23:10:00|10995.3|10994.3|10994.5|10993.5|10996|10995|10994.4|10993.4|84
1630624500000|2021-09-02 23:15:00|10994.3|10993.3|10995.4|10994.4|10995.4|10994.6|10994.3|10993.3|97
1630624800000|2021-09-02 23:20:00|10995.3|10994.3|10995.8|10994.8|10996|10995.1|10995.3|10994.3|90
1630625100000|2021-09-02 23:25:00|10995.9|10994.9|10995.2|10994.5|10995.9|10994.9|10995.1|10994.3|129
1630625400000|2021-09-02 23:30:00|10995.1|10994.4|10994.5|10993.5|10996|10995.1|10994.3|10993.3|118
1630625700000|2021-09-02 23:35:00|10994.6|10993.6|10995.4|10994.7|10995.6|10994.7|10994|10993.2|93
1630626000000|2021-09-02 23:40:00|10995.5|10994.5|10994.7|10993.7|10995.5|10994.5|10994.6|10993.6|76
1630626300000|2021-09-02 23:45:00|10994.6|10993.6|10995.4|10994.4|10995.5|10994.5|10994.5|10993.5|86
1630626600000|2021-09-02 23:50:00|10995.5|10994.5|10995.6|10994.6|10995.6|10994.7|10994.9|10994.1|67
1630626900000|2021-09-02 23:55:00|10995.4|10994.7|10995.4|10994.4|10995.6|10994.7|10994.8|10993.9|88
1630627200000|2021-09-03 00:00:00|10995.3|10994.3|10992.9|10991.9|10996.2|10995.4|10990.8|10989.8|370
1630627500000|2021-09-03 00:05:00|10992.5|10991.8|10995.8|10994.8|10995.9|10994.9|10991.7|10990.8|330
1630627800000|2021-09-03 00:10:00|10995.7|10994.7|10997.2|10996.2|10998.3|10997.5|10995.1|10994.3|373
1630628100000|2021-09-03 00:15:00|10997|10996.3|10996.7|10996|10997.8|10996.9|10996.7|10995.9|116
1630628400000|2021-09-03 00:20:00|10996.9|10995.9|10995.7|10995|10996.9|10995.9|10994.8|10993.9|146
1630628700000|2021-09-03 00:25:00|10995.6|10994.9|10994.8|10993.8|10996.3|10995.5|10994.3|10993.4|159
1630629000000|2021-09-03 00:30:00|10994.7|10993.7|10994.1|10993.1|10995.2|10994.2|10993.5|10992.7|125
1630629300000|2021-09-03 00:35:00|10994|10993|10993.7|10992.7|10995.5|10994.7|10993.5|10992.7|132
1630629600000|2021-09-03 00:40:00|10993.6|10992.9|10992.3|10991.6|10993.9|10993|10991.6|10990.7|304
1630629900000|2021-09-03 00:45:00|10992.4|10991.4|10993.8|10992.8|10994.8|10993.8|10991.6|10990.8|232
1630630200000|2021-09-03 00:50:00|10993.9|10992.9|10993.7|10992.7|10996.8|10995.9|10992.5|10991.5|477
1630630500000|2021-09-03 00:55:00|10993.8|10992.8|10989.1|10988.4|10993.8|10992.8|10988.6|10987.8|498
1630630800000|2021-09-03 01:00:00|10989.2|10988.5|10986.4|10985.7|10990.5|10989.6|10985.6|10984.7|483
1630631100000|2021-09-03 01:05:00|10986.5|10985.5|10987|10986|10987.1|10986.3|10984.7|10983.7|322
1630631400000|2021-09-03 01:10:00|10986.9|10985.9|10987.1|10986.1|10988.3|10987.6|10986.4|10985.7|290
1630631700000|2021-09-03 01:15:00|10987|10986|10988.2|10987.5|10988.6|10987.9|10986.1|10985.3|295
1630632000000|2021-09-03 01:20:00|10988.1|10987.4|10987.5|10986.8|10988.2|10987.4|10986.3|10985.4|268
1630632300000|2021-09-03 01:25:00|10987.4|10986.7|10988.2|10987.2|10988.3|10987.5|10987.2|10986.3|177
1630632600000|2021-09-03 01:30:00|10988|10987.3|10987.9|10986.9|10988.9|10988.1|10987.3|10986.5|201
1630632900000|2021-09-03 01:35:00|10987.6|10986.6|10987.5|10986.8|10988.7|10987.8|10987|10986|312
1630633200000|2021-09-03 01:40:00|10987.4|10986.7|10988.1|10987.1|10988.3|10987.5|10986.6|10985.6|293
1630633500000|2021-09-03 01:45:00|10988|10987|10987.9|10986.9|10988.3|10987.4|10986.6|10985.8|263
1630633800000|2021-09-03 01:50:00|10988|10987|10988.1|10987.4|10989|10988.1|10987.6|10986.8|243
1630634100000|2021-09-03 01:55:00|10988.2|10987.2|10989.8|10988.8|10990.1|10989.4|10988.1|10987.2|211
1630634400000|2021-09-03 02:00:00|10989.7|10989|10988.1|10987.4|10990.5|10989.6|10988.1|10987.3|121
1630634700000|2021-09-03 02:05:00|10988.2|10987.5|10988.5|10987.5|10989.4|10988.7|10988|10987.2|147
1630635000000|2021-09-03 02:10:00|10988.2|10987.3|10989.2|10988.2|10989.2|10988.2|10987.9|10987.1|131
1630635300000|2021-09-03 02:15:00|10989|10988.3|10989.6|10988.9|10990.1|10989.4|10988.9|10988.2|142
1630635600000|2021-09-03 02:20:00|10989.8|10988.8|10989.3|10988.3|10989.9|10989.1|10988.2|10987.4|175
1630635900000|2021-09-03 02:25:00|10989.1|10988.4|10991|10990.3|10991.1|10990.4|10989|10988.2|154
1630636200000|2021-09-03 02:30:00|10990.9|10990.2|10990|10989.3|10991.3|10990.6|10989.9|10989.2|159
1630636500000|2021-09-03 02:35:00|10990.1|10989.4|10991.4|10990.7|10991.8|10991|10990|10989.2|137
1630636800000|2021-09-03 02:40:00|10991.5|10990.8|10992.8|10992.1|10993.2|10992.4|10991.5|10990.7|197
1630637100000|2021-09-03 02:45:00|10992.9|10992.2|10994|10993|10994.8|10993.9|10992.9|10992|260
1630637400000|2021-09-03 02:50:00|10994.1|10993.1|10987.5|10986.5|10994.1|10993.1|10979.8|10978.8|781
1630637700000|2021-09-03 02:55:00|10987.4|10986.4|11006|11005|11006.2|11005.2|10987.1|10986.3|716
1630638000000|2021-09-03 03:00:00|11006.6|11005.6|11003.8|11002.8|11007.8|11006.8|10999.9|10998.9|788
1630638300000|2021-09-03 03:05:00|11003.9|11002.9|11004.3|11003.3|11007|11006|11003.5|11002.7|615
1630638600000|2021-09-03 03:10:00|11004.4|11003.4|11002.2|11001.2|11004.7|11003.8|10999.8|10998.8|523
1630638900000|2021-09-03 03:15:00|11002.3|11001.3|10998.7|10997.7|11002.7|11001.7|10998.6|10997.6|357
1630639200000|2021-09-03 03:20:00|10998.3|10997.3|11002|11001|11003|11002|10998.2|10997.2|362
1630639500000|2021-09-03 03:25:00|11001.9|11000.9|11002.6|11001.6|11003.9|11002.9|11001.6|11000.6|318
1630639800000|2021-09-03 03:30:00|11002.8|11001.8|11001.2|11000.2|11002.8|11002.1|10999.9|10999|387
1630640100000|2021-09-03 03:35:00|11000.9|10999.9|11001.3|11000.3|11002|11001.2|11000.5|10999.5|267
1630640400000|2021-09-03 03:40:00|11001.1|11000.4|11003.2|11002.2|11003.4|11002.5|11001|11000.1|372
1630640700000|2021-09-03 03:45:00|11003.3|11002.5|11002.5|11001.5|11003.9|11002.9|11001.6|11000.8|330
1630641000000|2021-09-03 03:50:00|11002.4|11001.4|11001.7|11000.7|11002.6|11001.7|11000.1|10999.3|357
1630641300000|2021-09-03 03:55:00|11001.8|11000.8|11001.9|11000.9|11003.8|11002.9|11001.5|11000.7|295
1630641600000|2021-09-03 04:00:00|11002|11001|11000.4|10999.7|11002|11001.1|10999.8|10998.8|195
1630641900000|2021-09-03 04:05:00|11000.3|10999.6|11000.9|11000.2|11001.9|11001|11000.3|10999.4|218
1630642200000|2021-09-03 04:10:00|11001|11000.3|11002|11001|11002.3|11001.5|11000.9|11000.1|166
1630642500000|2021-09-03 04:15:00|11002.1|11001.1|11001.5|11000.8|11002.2|11001.3|11000.4|10999.5|194
1630642800000|2021-09-03 04:20:00|11001.3|11000.6|11001.8|11000.8|11001.9|11001|11000.4|10999.7|185
1630643100000|2021-09-03 04:25:00|11001.9|11000.9|11002.9|11002.2|11003.2|11002.3|11001.4|11000.7|174
1630643400000|2021-09-03 04:30:00|11003.1|11002.1|11003.9|11003.2|11004.2|11003.3|11002|11001.3|256
1630643700000|2021-09-03 04:35:00|11004.1|11003.1|11003.1|11002.1|11005.2|11004.5|11002.9|11002|337
1630644000000|2021-09-03 04:40:00|11002.9|11002.2|11003.9|11003.2|11004|11003.3|11001.5|11000.7|344
1630644300000|2021-09-03 04:45:00|11004|11003.3|11002.4|11001.4|11004.2|11003.5|11001.9|11001.2|291
1630644600000|2021-09-03 04:50:00|11002.3|11001.3|11002.6|11001.9|11003.1|11002.3|11000.9|11000.1|252
1630644900000|2021-09-03 04:55:00|11002.7|11002|11003.4|11002.7|11004.2|11003.4|11002.2|11001.4|246
1630645200000|2021-09-03 05:00:00|11003.5|11002.8|11002.9|11001.9|11004.1|11003.2|11002.7|11001.9|280
1630645500000|2021-09-03 05:05:00|11003|11002|11004.6|11003.9|11005.1|11004.3|11002.1|11001.2|265
1630645800000|2021-09-03 05:10:00|11004.5|11003.8|11005|11004.3|11005.1|11004.3|11004|11003.1|223
1630646100000|2021-09-03 05:15:00|11004.7|11004|11003.5|11002.5|11005.1|11004.3|11003.3|11002.4|152
1630646400000|2021-09-03 05:20:00|11003.2|11002.4|11005|11004.3|11005.1|11004.4|11003.1|11002.4|128
1630646700000|2021-09-03 05:25:00|11005.1|11004.4|11003.8|11002.8|11005.9|11005|11003.3|11002.4|269
1630647000000|2021-09-03 05:30:00|11003.9|11002.9|11002.7|11002|11004.1|11003.2|11002.4|11001.7|205
1630647300000|2021-09-03 05:35:00|11002.8|11001.8|11002.7|11002|11003.2|11002.4|11001.9|11001.1|176
1630647600000|2021-09-03 05:40:00|11002.6|11001.9|11001.8|11000.8|11002.7|11002|11001.6|11000.7|138
1630647900000|2021-09-03 05:45:00|11001.6|11000.9|11001.7|11001|11002.5|11001.7|11001.1|11000.4|160
1630648200000|2021-09-03 05:50:00|11001.6|11000.9|11002.9|11001.9|11003.8|11002.9|11001.5|11000.8|165
1630648500000|2021-09-03 05:55:00|11002.7|11002|11001.2|11000.2|11002.8|11002.1|11001.1|11000.2|155
1630648800000|2021-09-03 06:00:00|11001.1|11000.1|11003.4|11002.7|11004.4|11003.5|11000.9|11000|226
1630649100000|2021-09-03 06:05:00|11003.3|11002.6|11002.8|11002.1|11004.2|11003.4|11002.8|11001.9|202
1630649400000|2021-09-03 06:10:00|11002.9|11002.2|11003.3|11002.6|11004.2|11003.3|11001.9|11001.1|202
1630649700000|2021-09-03 06:15:00|11003.2|11002.5|11004|11003.3|11004.2|11003.3|11002.1|11001.4|145
1630650000000|2021-09-03 06:20:00|11004.1|11003.4|11004.1|11003.4|11004.2|11003.4|11003.3|11002.5|112
1630650300000|2021-09-03 06:25:00|11004|11003.3|11003.4|11002.7|11004.2|11003.4|11003.2|11002.4|161
1630650600000|2021-09-03 06:30:00|11003.5|11002.8|11002.3|11001.3|11003.9|11003.1|11001.6|11000.8|195
1630650900000|2021-09-03 06:35:00|11002.4|11001.4|11001.7|11001|11003.2|11002.3|11001.7|11000.7|193
1630651200000|2021-09-03 06:40:00|11001.8|11001.1|11001.8|11000.8|11003.1|11002.2|11001.8|11000.8|159
1630651500000|2021-09-03 06:45:00|11001.9|11000.9|11001.9|11000.9|11002.5|11001.6|11000.3|10999.6|162
1630651800000|2021-09-03 06:50:00|11001.8|11000.8|11002.3|11001.6|11002.4|11001.6|11001.4|11000.6|124
1630652100000|2021-09-03 06:55:00|11002|11001.3|11002.8|11001.8|11004.1|11003.3|11001.7|11001|232
1630652400000|2021-09-03 07:00:00|11002.9|11001.9|10997.4|10996.4|11002.9|11002.1|10996.7|10995.9|404
1630652700000|2021-09-03 07:05:00|10997.2|10996.5|10994.6|10993.6|10997.5|10996.7|10993.3|10992.5|400
1630653000000|2021-09-03 07:10:00|10994.7|10993.7|10997|10996.3|10997.2|10996.4|10994.7|10993.7|415
1630653300000|2021-09-03 07:15:00|10996.6|10995.9|10999.4|10998.7|10999.4|10998.7|10995.8|10994.9|282
1630653600000|2021-09-03 07:20:00|10999.3|10998.6|11000.2|10999.5|11000.8|10999.9|10998.5|10997.7|359
1630653900000|2021-09-03 07:25:00|11000.5|10999.6|11001|11000|11001.9|11000.9|10999.5|10998.8|270
1630654200000|2021-09-03 07:30:00|11001.1|11000.1|11000.7|11000|11001.1|11000.3|10999.4|10998.7|318
1630654500000|2021-09-03 07:35:00|11000.9|11000.2|11004|11003|11004.8|11004|11000.7|11000|414
1630654800000|2021-09-03 07:40:00|11003.6|11002.9|11003.6|11002.9|11005.5|11004.6|11002.8|11001.8|404
1630655100000|2021-09-03 07:45:00|11003.7|11003|11003.3|11002.6|11005.7|11005|11003.2|11002.4|288
1630655400000|2021-09-03 07:50:00|11003.2|11002.5|11004.5|11003.8|11005|11004.2|11002.9|11002|288
1630655700000|2021-09-03 07:55:00|11004.6|11003.9|11003.4|11002.7|11004.8|11004.1|11002|11001.2|306
1630656000000|2021-09-03 08:00:00|11003.3|11002.6|11000.6|10999.6|11004|11003.3|10999.6|10998.7|306
1630656300000|2021-09-03 08:05:00|11000.4|10999.7|10999.5|10998.5|11001.2|11000.3|10998.3|10997.5|209
1630656600000|2021-09-03 08:10:00|10999.4|10998.7|10998.2|10997.5|10999.4|10998.7|10997.1|10996.4|166
1630656900000|2021-09-03 08:15:00|10998.1|10997.4|10998|10997.3|10998.5|10997.8|10997.2|10996.5|124
1630657200000|2021-09-03 08:20:00|10997.9|10997.2|10998.1|10997.1|10998.1|10997.4|10997.3|10996.4|135
1630657500000|2021-09-03 08:25:00|10997.9|10997.2|10997.8|10997.1|10999|10998.3|10997.7|10996.9|163
1630657800000|2021-09-03 08:30:00|10997.9|10997.2|10996.4|10995.4|10998.1|10997.2|10995.6|10994.8|238
1630658100000|2021-09-03 08:35:00|10996.3|10995.6|10996|10995.3|10996.7|10996|10994.5|10993.8|231
1630658400000|2021-09-03 08:40:00|10995.9|10995.2|10996.4|10995.7|10997|10996.3|10994.6|10993.9|185
1630658700000|2021-09-03 08:45:00|10996.3|10995.6|10997.7|10997|10999.1|10998.2|10995.8|10995.1|250
1630659000000|2021-09-03 08:50:00|10997.6|10996.9|10998.3|10997.6|10998.4|10997.7|10997.1|10996.3|215
1630659300000|2021-09-03 08:55:00|10998.2|10997.5|10997.6|10996.9|10999|10998.1|10997.3|10996.5|191
1630659600000|2021-09-03 09:00:00|10997.5|10996.8|10997.1|10996.4|10999.1|10998.4|10996.7|10995.9|295
1630659900000|2021-09-03 09:05:00|10997.2|10996.2|10996.3|10995.6|10997.5|10996.6|10996.2|10995.4|264
1630660200000|2021-09-03 09:10:00|10996.4|10995.7|10998.1|10997.1|10998.2|10997.5|10995.8|10994.9|308
1630660500000|2021-09-03 09:15:00|10997.9|10997.2|10998.5|10997.8|10999.3|10998.6|10997.7|10997|247
1630660800000|2021-09-03 09:20:00|10998.4|10997.7|10997.6|10996.6|10998.8|10998|10997|10996.3|232
1630661100000|2021-09-03 09:25:00|10997.4|10996.7|10997.7|10997|10998.3|10997.5|10996.8|10995.9|278
1630661400000|2021-09-03 09:30:00|10997.9|10996.9|10997|10996.3|10997.9|10997.1|10995.6|10994.8|256
1630661700000|2021-09-03 09:35:00|10996.9|10996.2|10994.8|10994.1|10997.4|10996.7|10994.7|10994|252
1630662000000|2021-09-03 09:40:00|10994.9|10994.2|10994.4|10993.7|10995.1|10994.4|10993.6|10992.9|236
1630662300000|2021-09-03 09:45:00|10994.3|10993.6|10992.1|10991.4|10994.8|10994.1|10991.3|10990.6|254
1630662600000|2021-09-03 09:50:00|10992|10991.3|10992.4|10991.7|10993.2|10992.5|10991.3|10990.5|208
1630662900000|2021-09-03 09:55:00|10992.2|10991.5|10992.3|10991.6|10993.9|10993.2|10992.2|10991.5|264
1630663200000|2021-09-03 10:00:00|10992.5|10991.8|10992.6|10991.9|10993.2|10992.4|10990.6|10989.9|288
1630663500000|2021-09-03 10:05:00|10992.5|10991.8|10994.2|10993.2|10994.4|10993.5|10991.4|10990.5|275
1630663800000|2021-09-03 10:10:00|10994.1|10993.4|10993.9|10993.2|10994.9|10994.1|10993.8|10993.1|222
1630664100000|2021-09-03 10:15:00|10993.6|10992.9|10995.1|10994.4|10995.4|10994.7|10993.5|10992.7|229
1630664400000|2021-09-03 10:20:00|10995|10994.3|10995.4|10994.4|10996.1|10995.3|10994.6|10993.8|218
1630664700000|2021-09-03 10:25:00|10995.3|10994.6|10993.9|10993.2|10995.9|10995.1|10993.8|10993|163
1630665000000|2021-09-03 10:30:00|10994.1|10993.1|10995.1|10994.4|10995.2|10994.5|10993.7|10993|155
1630665300000|2021-09-03 10:35:00|10995|10994.3|10993.7|10993|10995.3|10994.4|10993.6|10992.9|141
1630665600000|2021-09-03 10:40:00|10993.6|10992.9|10992.9|10992.2|10993.8|10993|10992.4|10991.7|64
1630665900000|2021-09-03 10:45:00|10992.8|10992.1|10992.5|10991.8|10994.3|10993.6|10992|10991.3|139
1630666200000|2021-09-03 10:50:00|10992.3|10991.6|10993.1|10992.4|10993.2|10992.4|10992|10991.3|133
1630666500000|2021-09-03 10:55:00|10993.2|10992.5|10992.8|10991.8|10993.9|10993.1|10991.8|10991.1|145
1630666800000|2021-09-03 11:00:00|10992.9|10991.9|10991.7|10991|10993.1|10992.3|10991.1|10990.4|243
1630667100000|2021-09-03 11:05:00|10991.6|10990.9|10991.7|10991|10992.2|10991.5|10990.8|10990|184
1630667400000|2021-09-03 11:10:00|10991.6|10990.9|10993.4|10992.7|10993.7|10992.8|10991.6|10990.9|120
1630667700000|2021-09-03 11:15:00|10993.3|10992.6|10992.2|10991.5|10993.4|10992.7|10992|10991.1|136
1630668000000|2021-09-03 11:20:00|10992.1|10991.4|10992|10991.3|10993|10992.3|10992|10991.3|73
1630668300000|2021-09-03 11:25:00|10991.7|10991|10991.1|10990.4|10992.3|10991.6|10990.9|10990.2|181
1630668600000|2021-09-03 11:30:00|10991.2|10990.5|10991.9|10991.2|10992.9|10992.2|10991.1|10990.4|142
1630668900000|2021-09-03 11:35:00|10991.8|10991.1|10992.2|10991.5|10992.4|10991.7|10991.1|10990.4|120
1630669200000|2021-09-03 11:40:00|10992.1|10991.4|10993.4|10992.7|10993.5|10992.8|10991.8|10991.1|156
1630669500000|2021-09-03 11:45:00|10993.3|10992.6|10993.9|10993.2|10994.8|10994|10993.2|10992.4|167
1630669800000|2021-09-03 11:50:00|10993.8|10993.1|10992.7|10992|10993.8|10993.1|10992.5|10991.8|103
1630670100000|2021-09-03 11:55:00|10992.6|10991.9|10995.4|10994.7|10995.4|10994.7|10992.4|10991.7|188
1630670400000|2021-09-03 12:00:00|10995.3|10994.6|10994.5|10993.8|10997.1|10996.3|10994.3|10993.5|297
1630670700000|2021-09-03 12:05:00|10994.6|10993.9|10995.9|10994.9|10996.1|10995.3|10993.9|10993|261
1630671000000|2021-09-03 12:10:00|10995.7|10995|10996.4|10995.7|10997.6|10996.9|10995.2|10994.3|271
1630671300000|2021-09-03 12:15:00|10996.3|10995.6|10994.6|10993.9|10996.5|10995.8|10993.6|10992.7|322
1630671600000|2021-09-03 12:20:00|10994.7|10994|10994.6|10993.6|10996.3|10995.5|10994.4|10993.5|288
1630671900000|2021-09-03 12:25:00|10994.7|10993.7|10998.1|10992.1|11001|10995.5|10993|10991.1|496
1630672200000|2021-09-03 12:30:00|10997.8|10991.8|10977.3|10976.3|10997.8|10993.7|10963.4|10961.6|1576
1630672500000|2021-09-03 12:35:00|10977.9|10976.9|10987.3|10986.3|10993.2|10992.2|10971.4|10970.4|1537
1630672800000|2021-09-03 12:40:00|10986.9|10985.9|10994.2|10993.2|10995.4|10994.4|10986.9|10985.9|1313
1630673100000|2021-09-03 12:45:00|10994.1|10993.1|10986.9|10985.9|10995.9|10994.9|10986.9|10985.9|1050
1630673400000|2021-09-03 12:50:00|10987|10986|10985.1|10984.1|10990.8|10989.8|10981.7|10980.7|856
1630673700000|2021-09-03 12:55:00|10985|10984|10986.2|10985.2|10987.7|10986.7|10980.5|10979.5|840
1630674000000|2021-09-03 13:00:00|10986.4|10985.7|10986.7|10986|10989.4|10988.6|10984.9|10984.1|751
1630674300000|2021-09-03 13:05:00|10986.8|10985.8|10986.1|10985.1|10988.6|10987.7|10984.6|10983.6|714
1630674600000|2021-09-03 13:10:00|10986|10985|10982.1|10981.1|10988.8|10988|10981.7|10980.9|745
1630674900000|2021-09-03 13:15:00|10982.2|10981.2|10985|10984|10985.7|10985|10981.8|10980.9|780
1630675200000|2021-09-03 13:20:00|10984.9|10984.2|10977.6|10976.6|10985.7|10984.9|10976.7|10976|956
1630675500000|2021-09-03 13:25:00|10977.7|10976.7|10973.2|10972.2|10979.6|10978.6|10972.5|10971.6|768
1630675800000|2021-09-03 13:30:00|10973.3|10972.3|10969.9|10968.9|10975.5|10974.5|10968.5|10967.5|1113
1630676100000|2021-09-03 13:35:00|10969.5|10968.5|10966.7|10965.7|10969.8|10968.8|10962.5|10961.8|1109
1630676400000|2021-09-03 13:40:00|10966.8|10965.8|10977.7|10976.7|10979.9|10978.9|10965.9|10965|894
1630676700000|2021-09-03 13:45:00|10977.6|10976.6|10975.2|10974.2|10977.7|10976.9|10974.1|10973.1|719
1630677000000|2021-09-03 13:50:00|10974.8|10974.1|10968.4|10967.4|10975.1|10974.1|10968.1|10967.3|675
1630677300000|2021-09-03 13:55:00|10968.3|10967.3|10969.7|10968.2|10971.4|10968.4|10966.4|10965.7|623
1630677600000|2021-09-03 14:00:00|10971.4|10968.3|10971.7|10971|10971.8|10971.1|10964.5|10963.7|888
1630677900000|2021-09-03 14:05:00|10971.8|10971.1|10975|10974|10978.3|10977.3|10971.7|10971|841
1630678200000|2021-09-03 14:10:00|10974.9|10973.9|10973.2|10972.2|10975.2|10974.4|10970.4|10969.7|621
1630678500000|2021-09-03 14:15:00|10972.9|10971.5|10970.1|10969.1|10973|10972.2|10968.3|10967.6|467
1630678800000|2021-09-03 14:20:00|10970|10969|10969.7|10968.7|10970.2|10969.5|10967.4|10966.6|450
1630679100000|2021-09-03 14:25:00|10969.8|10968.8|10967|10966|10969.8|10968.9|10964.4|10963.6|589
1630679400000|2021-09-03 14:30:00|10966.8|10965.8|10960.9|10959.9|10967.1|10966.2|10960.7|10959.7|558
1630679700000|2021-09-03 14:35:00|10960.7|10960|10964.9|10963.9|10965.2|10964.2|10960.5|10959.6|568
1630680000000|2021-09-03 14:40:00|10964.8|10963.8|10962.4|10961.4|10966.3|10965.3|10960.6|10959.7|578
1630680300000|2021-09-03 14:45:00|10962.3|10961.3|10967.9|10966.9|10967.9|10967|10959.6|10958.8|510
1630680600000|2021-09-03 14:50:00|10967.8|10966.8|10968.8|10968.1|10969.2|10968.3|10964.3|10963.4|529
1630680900000|2021-09-03 14:55:00|10969|10968|10966.4|10965.7|10969|10968|10964.5|10963.7|613
1630681200000|2021-09-03 15:00:00|10966.5|10965.8|10964.8|10963.8|10968.2|10967.2|10963.9|10963.1|564
1630681500000|2021-09-03 15:05:00|10964.7|10963.7|10966.5|10965.5|10966.5|10965.5|10962.6|10961.6|375
1630681800000|2021-09-03 15:10:00|10966.3|10965.3|10965.2|10964.2|10966.3|10965.3|10962.3|10961.3|438
1630682100000|2021-09-03 15:15:00|10965|10964|10966.2|10965.5|10966.5|10965.6|10964.1|10963.2|356
1630682400000|2021-09-03 15:20:00|10966.3|10965.6|10966.9|10965.9|10968.4|10967.6|10965.9|10965|285
1630682700000|2021-09-03 15:25:00|10967|10966|10967.1|10966.1|10967.9|10967.1|10964.3|10963.4|452
1630683000000|2021-09-03 15:30:00|10967|10966|10967.1|10966.1|10968.1|10967.2|10966.5|10965.6|315
1630683300000|2021-09-03 15:35:00|10967.2|10966.2|10967|10966|10967.6|10966.8|10965.5|10964.5|277
1630683600000|2021-09-03 15:40:00|10966.8|10965.8|10967.8|10966.8|10968.1|10967.3|10965.7|10964.9|288
1630683900000|2021-09-03 15:45:00|10968.1|10967.1|10966.4|10965.4|10969.1|10968.1|10965.6|10964.7|333
1630684200000|2021-09-03 15:50:00|10966.3|10965.3|10964.8|10963.8|10967|10966.1|10964.7|10963.7|211
1630684500000|2021-09-03 15:55:00|10964.6|10963.9|10965.3|10964.3|10965.7|10964.7|10964.2|10963.3|307
1630684800000|2021-09-03 16:00:00|10965.4|10964.4|10964.8|10963.8|10966|10965|10964.7|10963.8|267
1630685100000|2021-09-03 16:05:00|10964.5|10963.6|10964.7|10963.7|10965.4|10964.5|10964.2|10963.2|225
1630685400000|2021-09-03 16:10:00|10964.6|10963.6|10963.9|10963.2|10965.1|10964.2|10963.5|10962.7|226
1630685700000|2021-09-03 16:15:00|10964|10963.3|10962.1|10961.4|10964|10963.3|10962|10961.3|179
1630686000000|2021-09-03 16:20:00|10962.2|10961.5|10961.9|10960.9|10962.6|10961.6|10961.3|10960.3|224
1630686300000|2021-09-03 16:25:00|10962|10961|10961.9|10960.9|10962|10961.1|10960.1|10959.3|234
1630686600000|2021-09-03 16:30:00|10961.8|10960.8|10962.2|10961.2|10962.6|10961.7|10961.2|10960.3|246
1630686900000|2021-09-03 16:35:00|10962.1|10961.1|10962.6|10961.6|10962.8|10961.8|10961.8|10960.9|135
1630687200000|2021-09-03 16:40:00|10962.7|10961.7|10962.7|10961.7|10963.4|10962.4|10962.4|10961.5|179
1630687500000|2021-09-03 16:45:00|10962.6|10961.6|10963.1|10962.1|10963.2|10962.4|10962.4|10961.5|135
1630687800000|2021-09-03 16:50:00|10963.2|10962.2|10964|10963|10964.7|10963.8|10963|10962.1|283
1630688100000|2021-09-03 16:55:00|10963.8|10963.1|10964|10963.3|10964.3|10963.4|10963.6|10962.7|221
1630688400000|2021-09-03 17:00:00|10964.2|10963.2|10964.8|10963.8|10964.8|10963.9|10964.1|10963.2|122
1630688700000|2021-09-03 17:05:00|10964.6|10963.9|10964.2|10963.2|10964.8|10963.9|10963.9|10963.1|131
1630689000000|2021-09-03 17:10:00|10964.1|10963.1|10965.8|10964.8|10965.9|10965|10964|10963.1|208
1630689300000|2021-09-03 17:15:00|10965.9|10964.9|10965.5|10964.5|10966.1|10965.2|10965|10964.1|166
1630689600000|2021-09-03 17:20:00|10965.4|10964.4|10965.4|10964.4|10966.7|10965.8|10965.3|10964.4|182
1630689900000|2021-09-03 17:25:00|10965.6|10964.9|10964.1|10963.1|10965.9|10965|10963.9|10963|178
1630690200000|2021-09-03 17:30:00|10964.3|10963.4|10964.7|10964|10964.9|10964.1|10964.2|10963.2|82
1630690500000|2021-09-03 17:35:00|10964.8|10964.1|10964.3|10963.6|10965.3|10964.6|10964.1|10963.3|158
1630690800000|2021-09-03 17:40:00|10964.4|10963.7|10963.5|10962.8|10964.6|10963.8|10963.4|10962.7|240
1630691100000|2021-09-03 17:45:00|10963.4|10962.7|10963.5|10962.8|10964.4|10963.5|10963.4|10962.7|180
1630691400000|2021-09-03 17:50:00|10963.6|10962.9|10963.4|10962.4|10964.1|10963.2|10962.9|10962|177
1630691700000|2021-09-03 17:55:00|10963.5|10962.5|10964.3|10963.3|10964.4|10963.5|10963.3|10962.5|203
1630692000000|2021-09-03 18:00:00|10964.4|10963.4|10963.7|10963|10965|10964.1|10963.6|10962.7|149
1630692300000|2021-09-03 18:05:00|10963.6|10962.9|10963.5|10962.5|10964.3|10963.3|10962.8|10961.9|125
1630692600000|2021-09-03 18:10:00|10963.4|10962.4|10962.4|10961.4|10963.9|10963|10961.2|10960.4|207
1630692900000|2021-09-03 18:15:00|10962.5|10961.5|10963.6|10962.6|10963.7|10962.8|10962.4|10961.4|114
1630693200000|2021-09-03 18:20:00|10963.4|10962.7|10963.5|10962.8|10964.2|10963.3|10963.2|10962.4|142
1630693500000|2021-09-03 18:25:00|10963.4|10962.7|10963.4|10962.4|10963.8|10963|10963.3|10962.4|141
1630693800000|2021-09-03 18:30:00|10963.3|10962.6|10965|10964|10965|10964|10963|10962.2|137
1630694100000|2021-09-03 18:35:00|10964.9|10963.9|10966|10965|10966.2|10965.4|10964.9|10963.9|165
1630694400000|2021-09-03 18:40:00|10965.9|10964.9|10965.9|10964.9|10966.1|10965.2|10965.8|10964.8|63
1630694700000|2021-09-03 18:45:00|10965.8|10965.1|10965.2|10964.5|10966.1|10965.2|10965.2|10964.2|93
1630695000000|2021-09-03 18:50:00|10965.4|10964.4|10965.3|10964.3|10966.1|10965.2|10965.1|10964.2|167
1630695300000|2021-09-03 18:55:00|10965.2|10964.5|10963.5|10962.5|10965.4|10964.6|10963.2|10962.4|196
1630695600000|2021-09-03 19:00:00|10963.4|10962.4|10964.7|10964|10965.5|10964.6|10962.6|10961.6|224
1630695900000|2021-09-03 19:05:00|10964.6|10963.9|10965.6|10964.9|10965.9|10965.2|10964.6|10963.7|104
1630696200000|2021-09-03 19:10:00|10965.7|10964.7|10965.3|10964.3|10965.7|10964.8|10965.1|10964.2|71
1630696500000|2021-09-03 19:15:00|10965.1|10964.1|10965.3|10964.3|10965.5|10964.5|10964.3|10963.3|105
1630696800000|2021-09-03 19:20:00|10965.4|10964.4|10965.5|10964.5|10965.7|10964.7|10964.8|10963.8|123
1630697100000|2021-09-03 19:25:00|10965.3|10964.6|10965.9|10964.9|10966.1|10965.1|10965.3|10964.4|84
1630697400000|2021-09-03 19:30:00|10966|10965|10966.7|10965.7|10966.7|10965.7|10965.9|10964.9|109
1630697700000|2021-09-03 19:35:00|10966.6|10965.6|10966.7|10965.7|10967.2|10966.2|10966.5|10965.6|119
1630698000000|2021-09-03 19:40:00|10966.6|10965.6|10966.1|10965.1|10966.8|10966|10965.8|10964.9|151
1630698300000|2021-09-03 19:45:00|10966|10965|10966|10965|10966.3|10965.3|10965.7|10964.8|107
1630698600000|2021-09-03 19:50:00|10965.9|10964.9|10965.5|10964.5|10966.1|10965.2|10965|10964.2|243
1630698900000|2021-09-03 19:55:00|10965.6|10964.6|10969.5|10968.5|10969.7|10968.7|10965.4|10964.4|372
1630699200000|2021-09-03 20:00:00|10969.6|10968.6|10970.8|10969.8|10971.8|10970.8|10969.1|10968.4|307
1630699500000|2021-09-03 20:05:00|10970.7|10969.7|10970.4|10969.4|10971|10970.1|10970.1|10969.1|152
1630699800000|2021-09-03 20:10:00|10970.5|10969.5|10971|10970|10971.1|10970.1|10970|10969|147
1630700100000|2021-09-03 20:15:00|10970.9|10969.9|10971.6|10970.6|10971.7|10970.7|10970.6|10969.6|148
1630700400000|2021-09-03 20:20:00|10971.5|10970.5|10971.3|10970.3|10971.6|10970.6|10971.1|10970.1|94
1630700700000|2021-09-03 20:25:00|10971.5|10970.5|10973.3|10972.3|10973.6|10972.6|10971|10970|188
1630701000000|2021-09-03 20:30:00|10973.2|10972.2|10973.1|10972.1|10974.1|10973.1|10972.9|10971.9|90
1630701300000|2021-09-03 20:35:00|10973.3|10972.3|10974.5|10973.5|10975|10974|10972.9|10971.9|151
1630701600000|2021-09-03 20:40:00|10974.4|10973.4|10973.5|10972.5|10975|10974|10973.4|10972.4|178
1630701900000|2021-09-03 20:45:00|10973.6|10972.6|10972.3|10971.3|10973.8|10972.8|10971.8|10970.8|188
1630702200000|2021-09-03 20:50:00|10972.4|10971.4|10972.2|10971.2|10972.7|10971.7|10971.2|10970.2|186
1630702500000|2021-09-03 20:55:00|10971.4|10970.4|10969.8|10968.8|10973.3|10970.6|10969.8|10966.3|180
1630872000000|2021-09-05 20:00:00|10976.5|10969.5|10976.5|10969.5|10977|10970|10976.2|10969.2|6
1630872300000|2021-09-05 20:05:00|10976.2|10969.2|10975.9|10968.9|10980.3|10973.3|10972|10965|22
1630872600000|2021-09-05 20:10:00|10977|10970|10976.5|10969.5|10977|10970|10976.2|10969.2|18
1630872900000|2021-09-05 20:15:00|10977.1|10970.1|10976.5|10969.5|10977.1|10970.1|10976.2|10969.2|7
1630873200000|2021-09-05 20:20:00|10972|10965|10971.6|10964.6|10972|10965|10971.5|10964.5|3
1630873500000|2021-09-05 20:25:00|10974.1|10962.1|10980.5|10968.5|10981.7|10969.7|10974.1|10962.1|26
1630873800000|2021-09-05 20:30:00|10978.9|10966.9|10978.6|10966.6|10978.9|10966.9|10978.4|10966.4|4
1630874100000|2021-09-05 20:35:00|10978.9|10966.9|10978.6|10966.6|10978.9|10966.9|10978.6|10966.6|2
1630874400000|2021-09-05 20:40:00|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|10978.4|10966.4|13
1630874700000|2021-09-05 20:45:00|10978.6|10966.6|10979.5|10967.5|10981.6|10969.6|10978.6|10966.6|11
1630875000000|2021-09-05 20:50:00|10979.4|10967.4|10978.9|10966.9|10979.5|10967.5|10978.4|10966.4|10
1630875300000|2021-09-05 20:55:00|10978.4|10966.4|10980.5|10968.5|10980.5|10968.5|10978.4|10966.4|17
1630875600000|2021-09-05 21:00:00|10978.6|10966.6|10980.7|10968.7|10981.4|10969.4|10978.5|10966.5|26
1630875900000|2021-09-05 21:05:00|10979|10967|10980.6|10968.6|10984.3|10972.3|10977.5|10965.5|48
1630876200000|2021-09-05 21:10:00|10983.1|10971.1|10978.7|10966.7|10986.6|10974.6|10978.5|10966.5|33
1630876500000|2021-09-05 21:15:00|10978.6|10966.6|10978.7|10966.7|10980.5|10968.5|10978.6|10966.6|34
1630876800000|2021-09-05 21:20:00|10979.4|10967.4|10979.6|10967.6|10979.9|10967.9|10978.6|10966.6|53
1630877100000|2021-09-05 21:25:00|10979.5|10967.5|10980.2|10968.2|10982.5|10970.5|10978.1|10966.1|40
1630877400000|2021-09-05 21:30:00|10981.4|10969.4|10983.7|10974.4|10986.9|10975.2|10976.5|10968.3|249
1630877700000|2021-09-05 21:35:00|10984.5|10974.9|10980.3|10974.2|10984.5|10975.5|10976.1|10971.2|197
1630878000000|2021-09-05 21:40:00|10980.2|10974.1|10980.6|10974.1|10980.9|10974.2|10979.8|10973.5|95
1630878300000|2021-09-05 21:45:00|10980.7|10974|10980.7|10973.9|10982.8|10974.4|10980.2|10972.8|96
1630878600000|2021-09-05 21:50:00|10980.8|10973.7|10978.9|10973.8|10981.6|10975.5|10977.3|10972.7|145
1630878900000|2021-09-05 21:55:00|10977.5|10973.7|10980.6|10973.6|10981.7|10975.6|10977.3|10972|164
1630879200000|2021-09-05 22:00:00|10980.5|10972.9|10973.7|10971.8|10980.7|10974.6|10973|10963.6|575
1630879500000|2021-09-05 22:05:00|10973.3|10971.9|10972.2|10970.3|10974.4|10972.7|10971.3|10968.9|426
1630879800000|2021-09-05 22:10:00|10972.5|10970|10973|10970.9|10973.8|10972.3|10971.8|10969.7|284
1630880100000|2021-09-05 22:15:00|10973.1|10971|10973.7|10972|10974.5|10972.9|10972.5|10970.5|451
1630880400000|2021-09-05 22:20:00|10973.6|10972.1|10973.6|10972.1|10974.5|10972.7|10973|10971.2|560
1630880700000|2021-09-05 22:25:00|10973.4|10972.4|10973.8|10972.8|10974.2|10972.8|10973.3|10971.6|136
1630881000000|2021-09-05 22:30:00|10973.7|10972.7|10974.3|10973.3|10974.4|10973.4|10973.7|10972.7|109
1630881300000|2021-09-05 22:35:00|10974.2|10973.2|10974.3|10973.3|10975|10974|10974.2|10973.2|81
1630881600000|2021-09-05 22:40:00|10974.4|10973.4|10974.3|10973.3|10974.6|10973.6|10974.3|10973.3|88
1630881900000|2021-09-05 22:45:00|10974.4|10973.4|10974.5|10973.5|10974.6|10973.6|10974|10973|99
1630882200000|2021-09-05 22:50:00|10974.4|10973.4|10975.5|10974.5|10976.2|10974.6|10973.8|10972.8|101
1630882500000|2021-09-05 22:55:00|10975.4|10974.4|10977.3|10976.3|10977.7|10976.7|10975.1|10973.8|242
1630882800000|2021-09-05 23:00:00|10977.2|10976.2|10974.9|10973.9|10977.4|10976.4|10974.8|10973.8|114
1630883100000|2021-09-05 23:05:00|10975|10974|10974.9|10973.9|10975.6|10974.6|10974.8|10973.8|69
1630883400000|2021-09-05 23:10:00|10975|10974|10974.8|10973.8|10975.3|10974.3|10974.7|10973.7|91
1630883700000|2021-09-05 23:15:00|10974.9|10973.9|10974.4|10973.7|10975|10974|10974.1|10973.2|104
1630884000000|2021-09-05 23:20:00|10974.5|10973.5|10975|10974|10975.7|10974.7|10974.2|10973.3|129
1630884300000|2021-09-05 23:25:00|10975.4|10974.4|10974.3|10973.3|10976.3|10975.4|10974.1|10973.1|145
1630884600000|2021-09-05 23:30:00|10974.7|10973.7|10974.2|10973.2|10975.1|10974.1|10974|10973.1|111
1630884900000|2021-09-05 23:35:00|10974.1|10973.1|10973.6|10972.6|10974.4|10973.4|10973.4|10972.6|102
1630885200000|2021-09-05 23:40:00|10973.7|10972.7|10974.9|10973.9|10975.1|10974.1|10973.4|10972.6|104
1630885500000|2021-09-05 23:45:00|10975|10974|10976.7|10975.7|10976.8|10975.9|10974.8|10973.9|295
1630885800000|2021-09-05 23:50:00|10976.6|10975.6|10978|10977|10978.8|10977.8|10976.6|10975.6|287
1630886100000|2021-09-05 23:55:00|10977.9|10976.9|10978.4|10977.4|10978.9|10978|10977.1|10976.2|268
1630886400000|2021-09-06 00:00:00|10978.6|10977.6|10978.1|10977.1|10980.3|10979.3|10975.3|10974.4|497
1630886700000|2021-09-06 00:05:00|10978.2|10977.2|10976.6|10975.6|10978.2|10977.2|10975.1|10974.3|280
1630887000000|2021-09-06 00:10:00|10976.5|10975.5|10978.3|10977.3|10978.3|10977.6|10976.2|10975.5|200
1630887300000|2021-09-06 00:15:00|10978.2|10977.5|10980.8|10979.8|10981.5|10980.6|10977.9|10977|331
1630887600000|2021-09-06 00:20:00|10980.9|10979.9|10982.8|10981.8|10983.2|10982.2|10980.6|10979.7|253
1630887900000|2021-09-06 00:25:00|10982.7|10981.7|10983.1|10982.1|10983.2|10982.3|10981|10980.2|308
1630888200000|2021-09-06 00:30:00|10982.9|10982.2|10981.4|10980.4|10983.9|10983|10980.5|10979.7|265
1630888500000|2021-09-06 00:35:00|10981.2|10980.5|10979.6|10978.6|10982.3|10981.6|10979.4|10978.4|310
1630888800000|2021-09-06 00:40:00|10979.7|10978.7|10981.1|10980.4|10981.1|10980.4|10979.4|10978.6|157
1630889100000|2021-09-06 00:45:00|10981.2|10980.2|10981.1|10980.4|10982.2|10981.5|10979.9|10979|175
1630889400000|2021-09-06 00:50:00|10981|10980.3|10983|10982|10984.3|10983.3|10979.1|10978.1|444
1630889700000|2021-09-06 00:55:00|10983.1|10982.1|10981.4|10980.7|10984|10983|10981.2|10980.3|254
1630890000000|2021-09-06 01:00:00|10981.6|10980.9|10982.2|10981.5|10983.2|10982.3|10981|10980.1|294
1630890300000|2021-09-06 01:05:00|10982.3|10981.6|10982.5|10981.8|10983.2|10982.3|10981|10980.3|167
1630890600000|2021-09-06 01:10:00|10982.4|10981.7|10982.6|10981.6|10983.5|10982.8|10982.2|10981.5|206
1630890900000|2021-09-06 01:15:00|10982.5|10981.5|10981|10980.3|10982.6|10981.6|10980.5|10979.5|221
1630891200000|2021-09-06 01:20:00|10981.1|10980.4|10980.8|10980.1|10981.6|10980.7|10980.4|10979.6|190
1630891500000|2021-09-06 01:25:00|10980.9|10979.9|10981.6|10980.6|10981.8|10980.9|10980.6|10979.7|93
1630891800000|2021-09-06 01:30:00|10981.4|10980.7|10981.2|10980.5|10981.5|10980.8|10980.7|10979.8|166
1630892100000|2021-09-06 01:35:00|10981.1|10980.4|10981.5|10980.8|10981.9|10981|10980.7|10979.9|131
1630892400000|2021-09-06 01:40:00|10981.6|10980.6|10981.2|10980.2|10982.3|10981.5|10981.1|10980.2|136
1630892700000|2021-09-06 01:45:00|10981.1|10980.1|10982.2|10981.2|10983.3|10982.4|10980.9|10980|254
1630893000000|2021-09-06 01:50:00|10982.3|10981.3|10981.6|10980.9|10982.8|10982|10981.5|10980.6|285
1630893300000|2021-09-06 01:55:00|10981.5|10980.8|10981.4|10980.7|10981.9|10981.1|10981.1|10980.3|153
1630893600000|2021-09-06 02:00:00|10981.1|10980.4|10981.7|10981|10982|10981.3|10981.1|10980.3|156
1630893900000|2021-09-06 02:05:00|10981.8|10981.1|10981.2|10980.5|10982.5|10981.7|10980.8|10980|209
1630894200000|2021-09-06 02:10:00|10981.3|10980.6|10981.6|10980.9|10982.2|10981.5|10981.3|10980.5|177
1630894500000|2021-09-06 02:15:00|10981.7|10981|10982.2|10981.5|10982.5|10981.7|10981.6|10980.7|145
1630894800000|2021-09-06 02:20:00|10982.4|10981.4|10981.8|10980.8|10982.6|10981.7|10981.3|10980.5|147
1630895100000|2021-09-06 02:25:00|10981.6|10980.9|10982.4|10981.4|10982.5|10981.6|10981.3|10980.6|221
1630895400000|2021-09-06 02:30:00|10982.5|10981.5|10980.7|10979.7|10982.5|10981.5|10980.5|10979.7|203
1630895700000|2021-09-06 02:35:00|10980.6|10979.9|10977.7|10976.7|10980.8|10980|10977.5|10976.6|204
1630896000000|2021-09-06 02:40:00|10977.6|10976.6|10977.1|10976.1|10977.8|10976.9|10976.8|10975.9|190
1630896300000|2021-09-06 02:45:00|10977.2|10976.2|10978.7|10978|10978.8|10978|10977.2|10976.2|146
1630896600000|2021-09-06 02:50:00|10978.8|10977.7|10978.9|10977.9|10979|10978.1|10978.1|10977.3|94
1630896900000|2021-09-06 02:55:00|10979|10978|10979.4|10978.4|10979.8|10979|10978.9|10977.9|156
1630897200000|2021-09-06 03:00:00|10979.3|10978.6|10978.7|10977.7|10979.7|10978.8|10978.6|10977.7|120
1630897500000|2021-09-06 03:05:00|10978.6|10977.9|10978.6|10977.6|10979.5|10978.7|10978.5|10977.6|106
1630897800000|2021-09-06 03:10:00|10978.7|10977.7|10978.6|10977.9|10979|10978.1|10978.5|10977.6|112
1630898100000|2021-09-06 03:15:00|10978.7|10978|10978.5|10977.8|10978.9|10978|10978.2|10977.3|128
1630898400000|2021-09-06 03:20:00|10978.7|10977.7|10979.3|10978.3|10979.7|10978.7|10978.6|10977.6|110
1630898700000|2021-09-06 03:25:00|10979.2|10978.5|10979.5|10978.8|10980|10979|10979.1|10978.4|79
1630899000000|2021-09-06 03:30:00|10979.7|10978.7|10979.7|10978.7|10979.8|10978.9|10979.1|10978.3|72
1630899300000|2021-09-06 03:35:00|10979.8|10978.8|10980.6|10979.6|10980.8|10980|10979.4|10978.5|150
1630899600000|2021-09-06 03:40:00|10980.7|10979.7|10979.5|10978.5|10980.7|10979.8|10979.3|10978.4|168
1630899900000|2021-09-06 03:45:00|10979.6|10978.6|10979.4|10978.4|10979.9|10979|10979.1|10978.2|108
1630900200000|2021-09-06 03:50:00|10979.3|10978.3|10981.2|10980.2|10981.4|10980.4|10979.1|10978.3|139
1630900500000|2021-09-06 03:55:00|10981.3|10980.3|10983.3|10982.3|10984.4|10983.5|10981.1|10980.1|200
1630900800000|2021-09-06 04:00:00|10983.1|10982.4|10982.6|10981.9|10984.9|10983.9|10982.6|10981.7|238
1630901100000|2021-09-06 04:05:00|10982.7|10982|10982.7|10981.7|10983.2|10982.5|10982.5|10981.7|286
1630901400000|2021-09-06 04:10:00|10982.9|10981.9|10983|10982|10984|10983|10982.4|10981.6|275
1630901700000|2021-09-06 04:15:00|10982.9|10981.9|10982.9|10982.2|10983.2|10982.3|10982.2|10981.4|255
1630902000000|2021-09-06 04:20:00|10983|10982|10982.7|10982|10983.6|10982.7|10981.9|10981.1|295
1630902300000|2021-09-06 04:25:00|10982.6|10981.9|10982.6|10981.9|10983.7|10982.8|10982.6|10981.8|212
1630902600000|2021-09-06 04:30:00|10982.7|10982|10981.9|10981.2|10983.6|10982.7|10981.8|10981.1|172
1630902900000|2021-09-06 04:35:00|10981.8|10981.1|10981.3|10980.3|10982.1|10981.4|10981.1|10980.2|132
1630903200000|2021-09-06 04:40:00|10981.2|10980.2|10981.4|10980.7|10981.6|10980.9|10980.5|10979.6|159
1630903500000|2021-09-06 04:45:00|10981.5|10980.8|10980.6|10979.9|10981.5|10980.8|10979.7|10978.9|195
1630903800000|2021-09-06 04:50:00|10980.5|10979.8|10980.1|10979.1|10980.8|10979.9|10979|10978.3|146
1630904100000|2021-09-06 04:55:00|10979.8|10979.2|10981.1|10980.1|10981.2|10980.4|10979.8|10979.2|131
1630904400000|2021-09-06 05:00:00|10980.9|10980.2|10980|10979|10981.1|10980.4|10979.5|10978.6|137
1630904700000|2021-09-06 05:05:00|10979.9|10978.9|10978.7|10977.7|10980|10979.1|10978.4|10977.7|124
1630905000000|2021-09-06 05:10:00|10978.6|10977.9|10980|10979|10980|10979.1|10978|10977.2|144
1630905300000|2021-09-06 05:15:00|10980.1|10979.1|10980.5|10979.5|10980.5|10979.7|10979.3|10978.5|71
1630905600000|2021-09-06 05:20:00|10980.4|10979.4|10980.4|10979.7|10981.2|10980.5|10979.9|10979.1|171
1630905900000|2021-09-06 05:25:00|10980.3|10979.6|10980.1|10979.4|10981|10980.3|10979.8|10979|113
1630906200000|2021-09-06 05:30:00|10980.4|10979.3|10980.1|10979.1|10980.4|10979.4|10979.7|10978.8|92
1630906500000|2021-09-06 05:35:00|10980|10979|10979.7|10979|10980.1|10979.2|10978.4|10977.5|141
1630906800000|2021-09-06 05:40:00|10979.8|10979.1|10979.2|10978.2|10980|10979.2|10979.1|10978.2|93
1630907100000|2021-09-06 05:45:00|10979.1|10978.4|10979.3|10978.3|10980|10979.2|10978.9|10978|133
1630907400000|2021-09-06 05:50:00|10979.2|10978.2|10978.9|10977.9|10979.3|10978.3|10978|10977.3|213
1630907700000|2021-09-06 05:55:00|10979|10978|10978.7|10977.7|10979.1|10978.3|10978.2|10977.2|152
1630908000000|2021-09-06 06:00:00|10978.8|10977.8|10981.9|10980.9|10982.4|10981.6|10978.8|10977.8|218
1630908300000|2021-09-06 06:05:00|10982|10981|10982.3|10981.3|10982.8|10981.9|10980.6|10979.8|224
1630908600000|2021-09-06 06:10:00|10982.5|10981.6|10981.9|10980.9|10982.6|10981.8|10981.5|10980.7|146
1630908900000|2021-09-06 06:15:00|10981.8|10980.8|10981.7|10981|10982.5|10981.8|10981.1|10980.4|189
1630909200000|2021-09-06 06:20:00|10981.6|10980.9|10980|10979|10981.7|10981|10979.6|10978.7|167
1630909500000|2021-09-06 06:25:00|10979.9|10978.9|10979.5|10978.5|10981|10980.2|10978.9|10978.1|145
1630909800000|2021-09-06 06:30:00|10979.4|10978.8|10980.5|10979.5|10981|10980|10979.4|10978.5|138
1630910100000|2021-09-06 06:35:00|10980.4|10979.4|10981.4|10980.4|10981.5|10980.6|10980.3|10979.4|76
1630910400000|2021-09-06 06:40:00|10981.3|10980.6|10980.8|10979.8|10981.5|10980.6|10980|10979.1|116
1630910700000|2021-09-06 06:45:00|10981|10980|10982.3|10981.6|10982.3|10981.6|10980.3|10979.4|170
1630911000000|2021-09-06 06:50:00|10982.1|10981.4|10982|10981|10982.4|10981.6|10981.3|10980.5|146
1630911300000|2021-09-06 06:55:00|10982.3|10981.3|10983.1|10982.4|10983.5|10982.7|10981.4|10980.4|143
1630911600000|2021-09-06 07:00:00|10983.2|10982.5|10983.7|10983|10986.1|10985.2|10982.3|10981.4|364
1630911900000|2021-09-06 07:05:00|10983.8|10983.1|10986.4|10985.7|10986.7|10985.9|10983.4|10982.5|275
1630912200000|2021-09-06 07:10:00|10986.5|10985.8|10987.7|10987|10989.3|10988.6|10986.5|10985.6|295
1630912500000|2021-09-06 07:15:00|10987.8|10987.1|10993.7|10993|10994|10993|10987.5|10986.8|390
1630912800000|2021-09-06 07:20:00|10993.9|10992.9|10992.6|10991.9|10995.1|10994.3|10992|10991.2|400
1630913100000|2021-09-06 07:25:00|10992.5|10991.8|10991.5|10990.8|10994.1|10993.3|10991.4|10990.6|299
1630913400000|2021-09-06 07:30:00|10991.6|10990.9|10990.1|10989.4|10992.4|10991.6|10989.8|10988.9|246
1630913700000|2021-09-06 07:35:00|10990|10989.3|10989.3|10988.6|10990.4|10989.5|10988.8|10987.8|226
1630914000000|2021-09-06 07:40:00|10989.4|10988.7|10989|10988|10990.1|10989.3|10988.6|10987.8|246
1630914300000|2021-09-06 07:45:00|10988.7|10987.9|10987.7|10986.7|10989|10988.1|10987.6|10986.7|148
1630914600000|2021-09-06 07:50:00|10987.8|10986.8|10988|10987.3|10988.5|10987.8|10987.6|10986.6|111
1630914900000|2021-09-06 07:55:00|10988.1|10987.4|10990.2|10989.5|10990.8|10989.9|10988.1|10987.3|279
1630915200000|2021-09-06 08:00:00|10990.4|10989.4|10989.2|10988.5|10990.6|10989.7|10988.4|10987.6|284
1630915500000|2021-09-06 08:05:00|10989.3|10988.6|10989|10988|10989.7|10988.9|10988.1|10987.3|175
1630915800000|2021-09-06 08:10:00|10989.1|10988.4|10989.9|10989.2|10990.2|10989.2|10988.7|10987.8|158
1630916100000|2021-09-06 08:15:00|10989.7|10989|10989.6|10988.6|10990.9|10990.2|10989.4|10988.6|181
1630916400000|2021-09-06 08:20:00|10989.5|10988.8|10989.3|10988.6|10990.8|10989.9|10989.3|10988.6|229
1630916700000|2021-09-06 08:25:00|10989.4|10988.7|10988.1|10987.4|10989.4|10988.7|10987.4|10986.6|178
1630917000000|2021-09-06 08:30:00|10988.3|10987.6|10988.6|10987.6|10989.8|10989.1|10988.2|10987.4|259
1630917300000|2021-09-06 08:35:00|10988.7|10987.7|10988.7|10988|10989.3|10988.5|10987.4|10986.6|215
1630917600000|2021-09-06 08:40:00|10988.8|10988.1|10988.5|10987.5|10989.1|10988.2|10987.5|10986.8|147
1630917900000|2021-09-06 08:45:00|10988.6|10987.9|10988.5|10987.5|10989|10988.1|10987.6|10986.8|196
1630918200000|2021-09-06 08:50:00|10988.4|10987.4|10989.7|10989|10990.4|10989.7|10988|10987.3|221
1630918500000|2021-09-06 08:55:00|10989.8|10989.1|10989.5|10988.8|10990|10989.2|10988.6|10987.8|169
1630918800000|2021-09-06 09:00:00|10989.4|10988.7|10988.1|10987.4|10989.5|10988.8|10988.1|10987.3|214
1630919100000|2021-09-06 09:05:00|10988.2|10987.5|10988.1|10987.1|10988.5|10987.6|10987|10986.2|125
1630919400000|2021-09-06 09:10:00|10987.9|10987.2|10988.9|10988.2|10989.4|10988.7|10987.8|10986.9|180
1630919700000|2021-09-06 09:15:00|10989.1|10988.4|10988.8|10988.1|10989.2|10988.4|10987.7|10986.8|169
1630920000000|2021-09-06 09:20:00|10988.9|10987.9|10991.2|10990.2|10991.5|10990.7|10988.3|10987.4|260
1630920300000|2021-09-06 09:25:00|10991.1|10990.1|10991|10990|10991.7|10990.9|10990.5|10989.8|239
1630920600000|2021-09-06 09:30:00|10991.1|10990.4|10990.7|10990|10993.6|10992.9|10990.7|10989.8|267
1630920900000|2021-09-06 09:35:00|10990.8|10990.1|10992.3|10991.6|10992.8|10992|10990.4|10989.5|224
1630921200000|2021-09-06 09:40:00|10992.4|10991.7|10991.8|10991.1|10992.4|10991.7|10991.1|10990.3|194
1630921500000|2021-09-06 09:45:00|10991.9|10991.2|10992.3|10991.6|10993.1|10992.3|10991.7|10990.9|175
1630921800000|2021-09-06 09:50:00|10992.2|10991.5|10991.8|10991.1|10992.8|10992|10991.3|10990.6|176
1630922100000|2021-09-06 09:55:00|10992.2|10991.2|10990.6|10989.9|10992.2|10991.3|10989.8|10989.1|133
1630922400000|2021-09-06 10:00:00|10990.7|10990|10989.5|10988.8|10991.5|10990.8|10989.4|10988.7|237
1630922700000|2021-09-06 10:05:00|10989.4|10988.7|10990.5|10989.5|10991.1|10990.3|10988.4|10987.7|246
1630923000000|2021-09-06 10:10:00|10990.4|10989.4|10990.5|10989.8|10992|10991.3|10989.8|10989.1|156
1630923300000|2021-09-06 10:15:00|10990.6|10989.9|10990.3|10989.6|10991.4|10990.5|10989.9|10989.2|204
1630923600000|2021-09-06 10:20:00|10990.2|10989.5|10989.2|10988.5|10991|10990.1|10989|10988.3|169
1630923900000|2021-09-06 10:25:00|10989.3|10988.6|10988.9|10987.9|10989.4|10988.6|10988.6|10987.8|139
1630924200000|2021-09-06 10:30:00|10989|10988|10989.4|10988.7|10989.5|10988.8|10988.5|10987.7|92
1630924500000|2021-09-06 10:35:00|10989.5|10988.8|10989.1|10988.1|10989.6|10988.9|10988.9|10988.1|83
1630924800000|2021-09-06 10:40:00|10989.2|10988.2|10989.9|10988.9|10990.5|10989.6|10988.6|10987.9|93
1630925100000|2021-09-06 10:45:00|10989.8|10989.1|10987|10986.3|10990|10989.3|10986.5|10985.6|131
1630925400000|2021-09-06 10:50:00|10986.9|10986.2|10987.7|10987|10989|10988.1|10986.9|10986.1|133
1630925700000|2021-09-06 10:55:00|10987.6|10986.9|10987|10986.3|10987.8|10987|10986.6|10985.8|99
1630926000000|2021-09-06 11:00:00|10987.1|10986.4|10988.7|10988|10988.7|10988|10986.7|10985.9|150
1630926300000|2021-09-06 11:05:00|10988.6|10987.9|10988.2|10987.5|10989.4|10988.6|10988.1|10987.4|119
1630926600000|2021-09-06 11:10:00|10988.3|10987.6|10988.4|10987.7|10989.1|10988.2|10986.6|10985.7|192
1630926900000|2021-09-06 11:15:00|10988.5|10987.8|10988.2|10987.5|10988.9|10988.1|10987.7|10986.9|160
1630927200000|2021-09-06 11:20:00|10988.1|10987.4|10988.9|10988.2|10989.2|10988.4|10988.1|10987.2|120
1630927500000|2021-09-06 11:25:00|10988.8|10988.1|10988.5|10987.5|10989.6|10988.7|10988.1|10987.3|89
1630927800000|2021-09-06 11:30:00|10988.2|10987.4|10987.9|10986.9|10988.5|10987.8|10987.8|10986.9|90
1630928100000|2021-09-06 11:35:00|10987.8|10986.8|10987.1|10986.1|10988.4|10987.6|10986.8|10986|151
1630928400000|2021-09-06 11:40:00|10987.2|10986.2|10987.5|10986.5|10988.2|10987.5|10986.6|10985.8|117
1630928700000|2021-09-06 11:45:00|10987.3|10986.6|10987.2|10986.5|10988|10987.2|10986.6|10985.8|122
1630929000000|2021-09-06 11:50:00|10987.1|10986.4|10985.1|10984.4|10987.3|10986.6|10984.8|10984.1|155
1630929300000|2021-09-06 11:55:00|10985.2|10984.5|10985.6|10984.9|10986.6|10985.8|10985.1|10984.3|150
1630929600000|2021-09-06 12:00:00|10985.4|10984.7|10986.1|10985.4|10986.6|10985.8|10985.2|10984.5|134
1630929900000|2021-09-06 12:05:00|10986.2|10985.5|10987.1|10986.1|10987.5|10986.7|10986.1|10985.4|118
1630930200000|2021-09-06 12:10:00|10987|10986.3|10985.8|10985.1|10987.1|10986.3|10985.7|10984.8|141
1630930500000|2021-09-06 12:15:00|10986|10985.3|10987|10986.3|10987.2|10986.5|10985.8|10985|130
1630930800000|2021-09-06 12:20:00|10986.9|10986.2|10986.2|10985.5|10988|10987.3|10986.2|10985.5|182
1630931100000|2021-09-06 12:25:00|10986.1|10985.4|10986.3|10985.6|10987.3|10986.6|10986|10985.3|158
1630931400000|2021-09-06 12:30:00|10986.2|10985.5|10985.7|10985|10986.5|10985.7|10985.1|10984.4|192
1630931700000|2021-09-06 12:35:00|10985.8|10985.1|10985.2|10984.5|10985.8|10985.1|10983.9|10983.1|170
1630932000000|2021-09-06 12:40:00|10985.1|10984.4|10984.7|10984|10985.9|10985.2|10984.6|10983.7|164
1630932300000|2021-09-06 12:45:00|10984.8|10984.1|10983.4|10982.7|10984.8|10984.1|10982.8|10982|211
1630932600000|2021-09-06 12:50:00|10983.5|10982.8|10984.9|10983.9|10984.9|10984.2|10983.4|10982.7|156
1630932900000|2021-09-06 12:55:00|10984.7|10984|10984.1|10983.4|10984.9|10984.1|10983.8|10983|156
1630933200000|2021-09-06 13:00:00|10984.2|10983.5|10983.7|10982.7|10984.9|10984.1|10983.5|10982.5|134
1630933500000|2021-09-06 13:05:00|10983.5|10982.8|10985.5|10984.8|10985.7|10985|10983.4|10982.6|131
1630933800000|2021-09-06 13:10:00|10985.4|10984.7|10985.5|10984.5|10986.6|10985.8|10985.1|10984.3|133
1630934100000|2021-09-06 13:15:00|10985.6|10984.9|10985.2|10984.5|10986.2|10985.3|10985|10984.3|135
1630934400000|2021-09-06 13:20:00|10985.1|10984.4|10984.5|10983.8|10985.4|10984.6|10984.1|10983.2|240
1630934700000|2021-09-06 13:25:00|10984.4|10983.7|10984.1|10983.4|10984.8|10983.9|10983.4|10982.4|178
1630935000000|2021-09-06 13:30:00|10984.3|10983.3|10985.1|10984.4|10985.3|10984.5|10983.9|10983.2|144
1630935300000|2021-09-06 13:35:00|10985|10984.3|10985.5|10984.8|10986|10985.1|10984.7|10983.8|180
1630935600000|2021-09-06 13:40:00|10985.7|10984.7|10986.3|10985.6|10986.9|10986|10985.3|10984.6|245
1630935900000|2021-09-06 13:45:00|10986.4|10985.4|10986.3|10985.6|10986.9|10986.2|10986|10985.3|134
1630936200000|2021-09-06 13:50:00|10986.7|10986|10985.9|10985.2|10987|10986.2|10985.6|10984.9|142
1630936500000|2021-09-06 13:55:00|10985.8|10985.1|10985.7|10985|10986.3|10985.6|10984.2|10983.4|247
1630936800000|2021-09-06 14:00:00|10985.5|10984.8|10985.3|10984.6|10985.8|10985.1|10984.9|10984.2|150
1630937100000|2021-09-06 14:05:00|10985.2|10984.5|10985.6|10984.9|10985.9|10985.2|10984.7|10984|206
1630937400000|2021-09-06 14:10:00|10985.7|10985|10985.7|10985|10986.6|10985.7|10985.1|10984.3|190
1630937700000|2021-09-06 14:15:00|10985.6|10984.9|10985.1|10984.4|10986.2|10985.5|10985|10984.2|228
1630938000000|2021-09-06 14:20:00|10985.2|10984.5|10985.1|10984.4|10985.9|10984.9|10985|10984.1|162
1630938300000|2021-09-06 14:25:00|10985.2|10984.5|10984.9|10983.9|10985.3|10984.6|10984.5|10983.7|172
1630938600000|2021-09-06 14:30:00|10984.8|10983.8|10985|10984.3|10985.9|10984.9|10984.5|10983.7|205
1630938900000|2021-09-06 14:35:00|10985.1|10984.4|10984.3|10983.3|10985.3|10984.5|10984|10983.2|192
1630939200000|2021-09-06 14:40:00|10984.2|10983.2|10983.6|10982.9|10984.3|10983.4|10983.3|10982.5|132
1630939500000|2021-09-06 14:45:00|10983.5|10982.8|10984.2|10983.2|10984.3|10983.4|10982.9|10982.1|177
1630939800000|2021-09-06 14:50:00|10984.1|10983.4|10985.3|10984.6|10985.7|10984.9|10983.7|10982.9|195
1630940100000|2021-09-06 14:55:00|10985.2|10984.5|10985.3|10984.3|10986.4|10985.7|10984.1|10983.2|296
1630940400000|2021-09-06 15:00:00|10985.2|10984.5|10986.7|10985.7|10987.4|10986.6|10985.1|10984.3|303
1630940700000|2021-09-06 15:05:00|10986.5|10985.8|10986.1|10985.4|10986.6|10985.8|10985.6|10984.7|128
1630941000000|2021-09-06 15:10:00|10986.2|10985.5|10984.6|10983.6|10986.2|10985.5|10984.3|10983.4|176
1630941300000|2021-09-06 15:15:00|10984.7|10983.7|10984.7|10983.7|10985.2|10984.2|10984.4|10983.4|166
1630941600000|2021-09-06 15:20:00|10984.8|10983.8|10984.6|10983.6|10985.2|10984.2|10984.2|10983.3|115
1630941900000|2021-09-06 15:25:00|10984.7|10983.7|10984.4|10983.4|10984.8|10983.9|10983.7|10983|188
1630942200000|2021-09-06 15:30:00|10984.3|10983.3|10983.9|10982.9|10984.6|10983.8|10983.7|10982.9|223
1630942500000|2021-09-06 15:35:00|10983.7|10983|10983.3|10982.3|10983.9|10983|10983.2|10982.3|203
1630942800000|2021-09-06 15:40:00|10983.4|10982.4|10983.6|10982.6|10983.8|10982.9|10983.3|10982.3|226
1630943100000|2021-09-06 15:45:00|10983.7|10982.7|10984.2|10983.2|10984.3|10983.3|10983.5|10982.6|187
1630943400000|2021-09-06 15:50:00|10984.1|10983.1|10985.1|10984.1|10985.2|10984.3|10983.9|10983|170
1630943700000|2021-09-06 15:55:00|10985|10984|10985.3|10984.6|10985.8|10985.1|10984.9|10984|151
1630944000000|2021-09-06 16:00:00|10985.5|10984.5|10986.2|10985.2|10986.8|10985.9|10985.2|10984.5|121
1630944300000|2021-09-06 16:05:00|10986.1|10985.1|10985.9|10984.9|10986.2|10985.2|10985.8|10984.9|49
1630944600000|2021-09-06 16:10:00|10986|10985|10985.8|10984.8|10986.2|10985.2|10985.6|10984.7|73
1630944900000|2021-09-06 16:15:00|10985.9|10984.9|10985.1|10984.1|10985.9|10985.1|10984.9|10984|76
1630945200000|2021-09-06 16:20:00|10985|10984|10985.9|10984.9|10985.9|10984.9|10984.8|10984|73
1630945500000|2021-09-06 16:25:00|10985.7|10985|10985.5|10984.5|10985.9|10985|10985.4|10984.4|86
1630945800000|2021-09-06 16:30:00|10985.6|10984.6|10986.1|10985.1|10986.8|10985.8|10985.5|10984.5|68
1630946100000|2021-09-06 16:35:00|10986.2|10985.2|10985.8|10984.8|10986.2|10985.3|10985.5|10984.5|78
1630946400000|2021-09-06 16:40:00|10985.7|10985|10985.5|10984.5|10985.9|10985|10985.2|10984.2|85
1630946700000|2021-09-06 16:45:00|10985.4|10984.4|10985.8|10984.8|10985.9|10985|10985.3|10984.3|92
1630947000000|2021-09-06 16:50:00|10985.9|10984.9|10985.8|10984.8|10985.9|10985|10985.6|10984.6|54
1630947300000|2021-09-06 16:55:00|10985.9|10984.9|10986.7|10985.7|10986.7|10985.7|10985.4|10984.4|104
1630947600000|2021-09-06 17:00:00|10986.6|10985.6|10986.8|10985.8|10986.8|10985.8|10986.4|10985.4|132
1630947900000|2021-09-06 17:05:00|10986.9|10985.9|10986.6|10985.6|10986.9|10985.9|10986.3|10985.3|100
1630948200000|2021-09-06 17:10:00|10986.5|10985.5|10986.6|10985.6|10986.8|10985.8|10986.5|10985.5|68
1630948500000|2021-09-06 17:15:00|10986.7|10985.7|10985.6|10984.6|10986.7|10985.7|10985.2|10984.1|218
1630948800000|2021-09-06 17:20:00|10985.7|10984.7|10986.1|10985.1|10986.6|10985.6|10985.4|10984.3|113
1630949100000|2021-09-06 17:25:00|10986|10985|10986.2|10985.2|10986.3|10985.3|10985.9|10984.9|55
1630949400000|2021-09-06 17:30:00|10986.3|10985.3|10986.1|10985.1|10986.5|10985.3|10986|10985|75
1630949700000|2021-09-06 17:35:00|10986.2|10985.2|10985.6|10984.1|10986.2|10985.2|10984.7|10983.6|211
1630950000000|2021-09-06 17:40:00|10985.9|10983.6|10986.5|10984.8|10986.8|10985.3|10985.6|10983.6|236
1630950300000|2021-09-06 17:45:00|10986.6|10984.9|10986.1|10984.4|10986.7|10984.9|10986|10984.2|170
1630950600000|2021-09-06 17:50:00|10986.2|10984.3|10986.5|10984.6|10986.6|10984.9|10985.8|10984.3|152
1630950900000|2021-09-06 17:55:00|10986.6|10984.5|10986.3|10984.4|10986.6|10984.9|10985.9|10984.3|153
1630951200000|2021-09-06 18:00:00|10986.2|10984.3|10985.9|10984.9|10986.8|10985|10985.9|10984.2|180
1630951500000|2021-09-06 18:05:00|10986.4|10984.5|10986.1|10984.5|10986.7|10985|10985.6|10984.2|185
1630951800000|2021-09-06 18:10:00|10986.2|10984.4|10986.4|10984.5|10986.8|10985|10985.6|10984.3|178
1630952100000|2021-09-06 18:15:00|10986.5|10984.6|10985.4|10984.4|10986.5|10985|10985.2|10983.9|162
1630952400000|2021-09-06 18:20:00|10985.3|10984.3|10985.3|10984.3|10985.6|10984.5|10985.1|10983.9|211
1630952700000|2021-09-06 18:25:00|10985.5|10984|10985.1|10984.1|10985.5|10984.4|10984.9|10983.8|126
1630953000000|2021-09-06 18:30:00|10985.2|10984.2|10985.2|10984.2|10985.5|10984.5|10985.1|10983.9|86
1630953300000|2021-09-06 18:35:00|10985.1|10984.1|10985.1|10984.1|10985.5|10984.2|10985|10983.8|110
1630953600000|2021-09-06 18:40:00|10985|10984|10985.2|10984.2|10985.5|10984.3|10984.9|10983.7|140
1630953900000|2021-09-06 18:45:00|10985.5|10983.9|10985.3|10984.3|10987.3|10985.8|10984.7|10981.9|445
1630954200000|2021-09-06 18:50:00|10985.2|10984.2|10985|10983.5|10985.3|10984.2|10984.6|10983.2|245
1630954500000|2021-09-06 18:55:00|10984.6|10983.6|10984.6|10983.6|10985.1|10983.9|10984.5|10983.3|137
1630954800000|2021-09-06 19:00:00|10984.7|10983.7|10984.8|10983.8|10985.1|10983.8|10984.4|10983.1|300
1630955100000|2021-09-06 19:05:00|10984.7|10983.7|10985.4|10983.7|10985.4|10984.1|10984.2|10983.1|687
1630955400000|2021-09-06 19:10:00|10985.3|10983.8|10985.2|10984.2|10986|10984.7|10984.2|10983|1386
1630955700000|2021-09-06 19:15:00|10985.5|10983.9|10985.1|10984.1|10985.6|10984.4|10985|10983.5|669
1630956000000|2021-09-06 19:20:00|10985.2|10984.2|10985.7|10984.7|10986.1|10984.9|10985|10983.4|1087
1630956300000|2021-09-06 19:25:00|10986|10984.4|10985.2|10984.2|10986.1|10984.8|10985.1|10983.8|574
1630956600000|2021-09-06 19:30:00|10985.5|10983.9|10985.3|10983.7|10985.6|10984.3|10984.6|10983.1|626
1630956900000|2021-09-06 19:35:00|10984.9|10983.9|10986|10983.9|10987.2|10985.2|10984.9|10983.2|715
1630957200000|2021-09-06 19:40:00|10985.8|10984.1|10985.8|10984.8|10986.1|10984.9|10985.3|10984|468
1630957500000|2021-09-06 19:45:00|10986|10984.4|10985.7|10984.7|10986.1|10984.8|10985.6|10984.3|503
1630957800000|2021-09-06 19:50:00|10985.8|10984.8|10985.6|10984.6|10986|10984.8|10985.4|10984.1|484
1630958100000|2021-09-06 19:55:00|10985.8|10984.3|10985.5|10984|10986|10984.6|10984.8|10983.7|757
1630958400000|2021-09-06 20:00:00|10985.8|10983.9|10988.3|10983.7|10988.7|10985.2|10984.9|10983.6|787
1630958700000|2021-09-06 20:05:00|10988.6|10984.4|10987|10984.5|10988.9|10985.4|10986.5|10983.4|811
1630959000000|2021-09-06 20:10:00|10987.1|10984.4|10986.5|10983.5|10987.2|10984.8|10986|10983.3|986
1630959300000|2021-09-06 20:15:00|10986.4|10983.6|10986.6|10983.7|10987|10984.2|10986.3|10983.3|365
1630959600000|2021-09-06 20:20:00|10986.7|10983.9|10987.1|10984|10987.2|10984.3|10986.3|10983.3|395
1630959900000|2021-09-06 20:25:00|10987|10984.2|10988.9|10984.5|10989.3|10985.7|10986.8|10983.4|776
1630960200000|2021-09-06 20:30:00|10988.7|10985.1|10988.9|10981.4|10990.3|10985.1|10984.7|10980.5|1278
1630960500000|2021-09-06 20:35:00|10988.8|10981.1|10988.3|10982.4|10989.1|10982.8|10988|10980.7|1671
1630960800000|2021-09-06 20:40:00|10987.9|10982.5|10988.4|10983.1|10988.7|10983.7|10987.1|10981|769
1630961100000|2021-09-06 20:45:00|10988.3|10983.2|10989.1|10982.4|10990.6|10983.2|10988|10980.8|2033
1630961400000|2021-09-06 20:50:00|10989.5|10981.7|10990.4|10981.5|10990.8|10982.6|10989.1|10980.4|1905
1630961700000|2021-09-06 20:55:00|10989.9|10981.4|10990|10981.2|10991.3|10981.8|10989.6|10979.3|249
1630962000000|2021-09-06 21:00:00|10990.1|10981.4|10989.7|10981.7|10990.8|10982.3|10989.5|10981.2|35
1630962300000|2021-09-06 21:05:00|10990.3|10981.4|10991.2|10980.2|10994|10983|10989.5|10979.4|1408
1630962600000|2021-09-06 21:10:00|10990.9|10979.9|10990|10980.6|10992.6|10981.6|10988.3|10979.4|1776
1630962900000|2021-09-06 21:15:00|10991.2|10981|10991.6|10980.6|10992.6|10982|10989.1|10979.1|1793
1630963200000|2021-09-06 21:20:00|10991.5|10980.8|10989.8|10981.9|10992.2|10982.7|10988.2|10979.6|1662
1630963500000|2021-09-06 21:25:00|10989.7|10981.8|10990.1|10981.1|10992.3|10982.4|10989.1|10979.3|1563
1630963800000|2021-09-06 21:30:00|10990.3|10981.3|10989.2|10981.7|10991.5|10982.3|10988.2|10979.1|1751
1630964100000|2021-09-06 21:35:00|10988.9|10980.9|10989.8|10982.2|10992.2|10982.9|10988|10980.6|1571
1630964400000|2021-09-06 21:40:00|10989.7|10982.4|10990.4|10981.1|10991.8|10982.9|10989.7|10979.7|1320
1630964700000|2021-09-06 21:45:00|10989.9|10981.5|10989.5|10981.2|10993.3|10982.5|10987.1|10979.4|1769
1630965000000|2021-09-06 21:50:00|10990.8|10980.5|10989.3|10980.8|10991.2|10981.9|10987|10979.1|1654
1630965300000|2021-09-06 21:55:00|10989.4|10980.5|10989.8|10981.3|10990.8|10981.4|10987.1|10979.8|1265
1630965600000|2021-09-06 22:00:00|10990.4|10981.5|10984|10983|10990.4|10983.7|10983.9|10980.4|640
1630965900000|2021-09-06 22:05:00|10984.2|10982.7|10984.9|10983.9|10985.6|10984.1|10983.9|10982.7|429
1630966200000|2021-09-06 22:10:00|10984.8|10983.8|10984.7|10983.7|10985.7|10984.1|10983.9|10982.5|242
1630966500000|2021-09-06 22:15:00|10984.6|10983.6|10983.7|10982.7|10985.7|10984|10983.7|10982.7|445
1630966800000|2021-09-06 22:20:00|10983.6|10982.6|10984.7|10983.7|10985.4|10984.1|10983.6|10982.5|195
1630967100000|2021-09-06 22:25:00|10984.8|10983.8|10984.1|10983.1|10984.8|10983.8|10983.6|10982.6|132
1630967400000|2021-09-06 22:30:00|10984|10983|10985.3|10984.3|10986.1|10985.1|10984|10983|119
1630967700000|2021-09-06 22:35:00|10985.4|10984.4|10984.4|10983.4|10985.4|10984.4|10983.7|10982.5|119
1630968000000|2021-09-06 22:40:00|10984.3|10983.3|10984.4|10983.4|10985.2|10983.9|10984.2|10983.2|142
1630968300000|2021-09-06 22:45:00|10984.5|10983.5|10984.4|10983.4|10985|10984|10983.7|10982.7|109
1630968600000|2021-09-06 22:50:00|10984.3|10983.3|10984.1|10983.1|10984.7|10983.4|10983.7|10982.7|131
1630968900000|2021-09-06 22:55:00|10984|10983|10983.6|10982.6|10984.2|10983.2|10983.3|10982.3|96
1630969200000|2021-09-06 23:00:00|10983.5|10982.5|10983.6|10982.6|10983.7|10982.7|10983.3|10982.4|116
1630969500000|2021-09-06 23:05:00|10983.5|10982.5|10984.2|10983.2|10984.3|10983.4|10983.3|10982.4|62
1630969800000|2021-09-06 23:10:00|10984.3|10983.3|10984.1|10983.4|10984.6|10983.6|10983.7|10982.8|66
1630970100000|2021-09-06 23:15:00|10984.3|10983.3|10983.9|10983.2|10984.4|10983.4|10983.9|10982.9|63
1630970400000|2021-09-06 23:20:00|10984|10983.3|10984.8|10983.8|10984.9|10983.9|10983.4|10982.4|135
1630970700000|2021-09-06 23:25:00|10984.7|10984|10984.3|10983.3|10984.9|10984.1|10984.2|10983.2|126
1630971000000|2021-09-06 23:30:00|10984.2|10983.2|10984.2|10983.2|10984.9|10983.9|10983.9|10982.9|101
1630971300000|2021-09-06 23:35:00|10983.8|10982.8|10984.2|10983.2|10985|10984|10983.6|10982.7|124
1630971600000|2021-09-06 23:40:00|10984.1|10983.4|10983.1|10982.4|10984.3|10983.4|10982.5|10981.5|189
1630971900000|2021-09-06 23:45:00|10983.2|10982.5|10983.8|10982.8|10984.3|10983.3|10982.7|10981.8|132
1630972200000|2021-09-06 23:50:00|10983.7|10983|10983.2|10982.2|10983.8|10983|10982.6|10981.8|136
1630972500000|2021-09-06 23:55:00|10983|10982.3|10983|10982|10983.2|10982.3|10982|10981.1|113
1630972800000|2021-09-07 00:00:00|10982.8|10981.8|10981.4|10980.4|10983.3|10982.4|10979.7|10978.7|364
1630973100000|2021-09-07 00:05:00|10981.6|10980.7|10980.7|10979.7|10982.8|10981.9|10979.9|10979|288
1630973400000|2021-09-07 00:10:00|10980.8|10979.8|10982.1|10981.1|10982.1|10981.2|10980.4|10979.4|168
1630973700000|2021-09-07 00:15:00|10982.2|10981.2|10980|10979.3|10982.6|10981.6|10979.9|10979.1|373
1630974000000|2021-09-07 00:20:00|10980.1|10979.4|10981.3|10980.6|10981.5|10980.6|10980|10979.1|187
1630974300000|2021-09-07 00:25:00|10981.2|10980.5|10980.2|10979.2|10981.3|10980.6|10980|10979.2|147
1630974600000|2021-09-07 00:30:00|10980.5|10979.5|10978.4|10977.4|10980.7|10979.9|10977.6|10976.7|220
1630974900000|2021-09-07 00:35:00|10978.3|10977.6|10978.5|10977.5|10978.9|10978|10978.1|10977.3|125
1630975200000|2021-09-07 00:40:00|10978.2|10977.3|10978.8|10977.8|10979.3|10978.4|10978.1|10977.2|188
1630975500000|2021-09-07 00:45:00|10978.7|10978|10976.8|10975.8|10978.9|10978|10976.7|10975.8|225
1630975800000|2021-09-07 00:50:00|10976.9|10975.9|10977|10976|10977.8|10976.9|10975.1|10974.2|438
1630976100000|2021-09-07 00:55:00|10978|10977|10978.7|10977.7|10979.1|10978.1|10976.9|10975.9|437
1630976400000|2021-09-07 01:00:00|10978.8|10977.8|10978.3|10977.6|10979.3|10978.4|10976.8|10976|313
1630976700000|2021-09-07 01:05:00|10978.2|10977.2|10977|10976|10978.2|10977.2|10976.4|10975.6|193
1630977000000|2021-09-07 01:10:00|10976.9|10975.9|10977.6|10976.9|10978.2|10977.5|10976.2|10975.3|176
1630977300000|2021-09-07 01:15:00|10977.5|10976.6|10976.1|10975.4|10977.7|10976.8|10975.9|10975.2|179
1630977600000|2021-09-07 01:20:00|10975.8|10975.1|10975.8|10975.1|10976.8|10976.1|10975.4|10974.6|250
1630977900000|2021-09-07 01:25:00|10976|10975|10976.2|10975.5|10977.2|10976.3|10975.4|10974.7|228
1630978200000|2021-09-07 01:30:00|10976.3|10975.6|10976|10975.3|10977|10976|10975.7|10974.9|177
1630978500000|2021-09-07 01:35:00|10976.1|10975.1|10977|10976|10977.7|10976.9|10975.7|10974.9|101
1630978800000|2021-09-07 01:40:00|10976.9|10975.9|10977.8|10976.8|10978.3|10977.4|10976.9|10975.9|157
1630979100000|2021-09-07 01:45:00|10977.7|10977|10978.4|10977.4|10978.9|10978|10977.2|10976.2|184
1630979400000|2021-09-07 01:50:00|10978.3|10977.6|10978.6|10977.9|10979.2|10978.4|10978.2|10977.3|131
1630979700000|2021-09-07 01:55:00|10978.7|10978|10979.6|10978.9|10980|10979|10978.5|10977.7|112
1630980000000|2021-09-07 02:00:00|10979.5|10978.8|10980.5|10979.8|10980.9|10979.9|10979.3|10978.4|143
1630980300000|2021-09-07 02:05:00|10980.6|10979.9|10981.2|10980.5|10982.1|10981.3|10980.5|10979.8|162
1630980600000|2021-09-07 02:10:00|10981.1|10980.4|10983.6|10982.9|10983.8|10983|10981.1|10980.2|182
1630980900000|2021-09-07 02:15:00|10983.5|10982.8|10982.8|10982.1|10984.7|10983.8|10982.2|10981.4|190
1630981200000|2021-09-07 02:20:00|10983|10982|10981.1|10980.4|10983|10982.1|10980.9|10980.1|100
1630981500000|2021-09-07 02:25:00|10981.2|10980.5|10980.6|10979.6|10982|10981.3|10980|10979.3|162
1630981800000|2021-09-07 02:30:00|10980.5|10979.5|10981|10980|10981.4|10980.4|10979.1|10978.3|336
1630982100000|2021-09-07 02:35:00|10980.9|10979.9|10981.7|10980.7|10981.9|10981.1|10980.2|10979.4|257
1630982400000|2021-09-07 02:40:00|10981.8|10981|10981.3|10980.3|10982.1|10981.2|10980.3|10979.5|169
1630982700000|2021-09-07 02:45:00|10981.2|10980.2|10978.5|10977.5|10981.4|10980.5|10978.1|10977.3|194
1630983000000|2021-09-07 02:50:00|10978.6|10977.6|10973.3|10972.3|10978.7|10977.7|10969.2|10968.2|810
1630983300000|2021-09-07 02:55:00|10973.2|10972.2|10974.5|10973.5|10974.5|10973.7|10972.2|10971.3|272
1630983600000|2021-09-07 03:00:00|10974.4|10973.4|10975|10974|10976|10975|10973.9|10972.9|322
1630983900000|2021-09-07 03:05:00|10974.9|10973.9|10977.6|10976.9|10978|10977.1|10974.9|10973.9|235
1630984200000|2021-09-07 03:10:00|10977.5|10976.8|10977.2|10976.2|10978.5|10977.6|10976.9|10976.1|185
1630984500000|2021-09-07 03:15:00|10977|10976.3|10979|10978|10979.3|10978.4|10977|10976.1|140
1630984800000|2021-09-07 03:20:00|10978.9|10977.9|10979.5|10978.5|10979.7|10978.8|10978.7|10977.8|129
1630985100000|2021-09-07 03:25:00|10979.2|10978.6|10979.4|10978.7|10979.6|10978.7|10978|10977.1|162
1630985400000|2021-09-07 03:30:00|10979.5|10978.8|10980.4|10979.4|10980.9|10979.9|10979.3|10978.5|187
1630985700000|2021-09-07 03:35:00|10980.3|10979.3|10980.5|10979.5|10980.7|10979.9|10979.9|10978.9|196
1630986000000|2021-09-07 03:40:00|10980.3|10979.3|10981.3|10980.3|10981.7|10980.9|10980|10979|218
1630986300000|2021-09-07 03:45:00|10981.2|10980.2|10981.8|10980.8|10982.8|10982|10981.2|10980.2|179
1630986600000|2021-09-07 03:50:00|10981.9|10980.9|10983|10982.3|10983.1|10982.3|10981.2|10980.3|253
1630986900000|2021-09-07 03:55:00|10983.1|10982.1|10980.2|10979.5|10984.9|10984|10980.2|10979.5|361
1630987200000|2021-09-07 04:00:00|10980.4|10979.7|10981.2|10980.5|10982.1|10981.4|10980.3|10979.5|173
1630987500000|2021-09-07 04:05:00|10981.5|10980.8|10981.7|10980.7|10982|10981.1|10981.1|10980.3|113
1630987800000|2021-09-07 04:10:00|10981.8|10980.8|10981.2|10980.2|10982.5|10981.8|10980.4|10979.5|178
1630988100000|2021-09-07 04:15:00|10981|10980.3|10982.1|10981.4|10982.6|10981.8|10980.2|10979.4|181
1630988400000|2021-09-07 04:20:00|10982|10981.3|10981.6|10980.9|10982.2|10981.4|10980.9|10980.2|186
1630988700000|2021-09-07 04:25:00|10981.5|10980.8|10981|10980|10982|10981.2|10980.8|10979.9|224
1630989000000|2021-09-07 04:30:00|10980.8|10980.1|10979.5|10978.5|10983|10982|10978.5|10977.7|542
1630989300000|2021-09-07 04:35:00|10979.6|10978.6|10978.9|10977.9|10979.6|10978.6|10978|10977.2|195
1630989600000|2021-09-07 04:40:00|10979|10978|10980.6|10979.9|10981.2|10980.4|10978.9|10977.9|214
1630989900000|2021-09-07 04:45:00|10980.5|10979.8|10981.4|10980.7|10982|10981.1|10980.4|10979.4|193
1630990200000|2021-09-07 04:50:00|10981.3|10980.6|10980.7|10979.7|10981.7|10980.9|10980|10979|251
1630990500000|2021-09-07 04:55:00|10980.8|10979.8|10982|10981|10982.6|10981.8|10980.6|10979.6|207
1630990800000|2021-09-07 05:00:00|10982.1|10981.1|10982.4|10981.7|10982.8|10981.9|10981.7|10980.9|246
1630991100000|2021-09-07 05:05:00|10982.5|10981.8|10982.5|10981.5|10983.6|10982.8|10981.2|10980.3|314
1630991400000|2021-09-07 05:10:00|10982.6|10981.6|10981.4|10980.7|10982.6|10981.7|10981.2|10980.3|160
1630991700000|2021-09-07 05:15:00|10981.7|10980.6|10980.4|10979.4|10981.8|10981.1|10979.7|10978.8|226
1630992000000|2021-09-07 05:20:00|10980.3|10979.3|10980.1|10979.4|10981.6|10980.8|10980.1|10979.2|147
1630992300000|2021-09-07 05:25:00|10980.3|10979.3|10979.7|10978.7|10980.3|10979.4|10979.3|10978.4|189
1630992600000|2021-09-07 05:30:00|10980|10979.3|10979.6|10978.9|10980.7|10979.7|10979.5|10978.6|141
1630992900000|2021-09-07 05:35:00|10979.5|10978.8|10979.7|10979|10980.9|10980.1|10979.1|10978.4|168
1630993200000|2021-09-07 05:40:00|10979.8|10979.1|10979.4|10978.7|10979.8|10979.1|10978.8|10977.9|145
1630993500000|2021-09-07 05:45:00|10979.2|10978.5|10980.5|10979.8|10980.8|10980.1|10979.2|10978.5|183
1630993800000|2021-09-07 05:50:00|10980.6|10979.9|10980.8|10979.8|10982.2|10981.3|10980.5|10979.7|178
1630994100000|2021-09-07 05:55:00|10980.7|10980|10983.5|10982.5|10984.2|10983.3|10980.2|10979.4|318
1630994400000|2021-09-07 06:00:00|10983.4|10982.4|10984.6|10983.9|10986.1|10985.1|10982.9|10981.9|332
1630994700000|2021-09-07 06:05:00|10984.7|10984|10988.7|10988|10989|10988.2|10984.7|10984|366
1630995000000|2021-09-07 06:10:00|10988.9|10987.9|10988.8|10988.1|10989.4|10988.6|10988.5|10987.6|318
1630995300000|2021-09-07 06:15:00|10988.9|10988.2|10988.3|10987.3|10989.7|10989|10988.1|10987.3|343
1630995600000|2021-09-07 06:20:00|10988.4|10987.4|10987.4|10986.7|10988.7|10988|10987|10986.2|242
1630995900000|2021-09-07 06:25:00|10987.6|10986.6|10990|10989.3|10990.4|10989.6|10987.1|10986.3|269
1630996200000|2021-09-07 06:30:00|10990.1|10989.4|10994.4|10993.7|10995.4|10994.6|10989.9|10989.2|440
1630996500000|2021-09-07 06:35:00|10994.5|10993.8|10993.8|10992.8|10994.8|10994.1|10992.8|10992|410
1630996800000|2021-09-07 06:40:00|10993.7|10993|10993.6|10992.6|10994.2|10993.5|10993.2|10992.3|285
1630997100000|2021-09-07 06:45:00|10993.5|10992.5|10993.3|10992.3|10993.9|10993.1|10992.2|10991.4|401
1630997400000|2021-09-07 06:50:00|10993.2|10992.2|10993.2|10992.5|10993.8|10992.9|10992.5|10991.6|294
1630997700000|2021-09-07 06:55:00|10993.1|10992.4|10992.5|10991.5|10993.9|10993.1|10992.3|10991.4|306
1630998000000|2021-09-07 07:00:00|10992.3|10991.6|10991.3|10990.6|10995.5|10994.6|10989.8|10989.1|490
1630998300000|2021-09-07 07:05:00|10991.4|10990.7|10994.7|10994|10996.9|10996|10991.4|10990.6|578
1630998600000|2021-09-07 07:10:00|10994.6|10993.9|10991.6|10990.9|10995.4|10994.6|10991|10990.2|481
1630998900000|2021-09-07 07:15:00|10991.5|10990.8|10989.4|10988.4|10991.5|10990.8|10988.6|10987.7|402
1630999200000|2021-09-07 07:20:00|10989.5|10988.5|10992.6|10991.6|10993.8|10992.9|10987.7|10986.8|446
1630999500000|2021-09-07 07:25:00|10992.4|10991.7|10991.3|10990.6|10993.3|10992.4|10991|10990.2|408
1630999800000|2021-09-07 07:30:00|10991.5|10990.5|10991.5|10990.5|10991.8|10991.1|10989.9|10989.1|311
1631000100000|2021-09-07 07:35:00|10991.3|10990.6|10990.5|10989.8|10992.9|10992.1|10990|10989.2|425
1631000400000|2021-09-07 07:40:00|10990.1|10989.4|10988.7|10988|10990.8|10990.1|10988.7|10987.9|291
1631000700000|2021-09-07 07:45:00|10988.8|10988.1|10991|10990|10991.5|10990.6|10987.9|10987.1|323
1631001000000|2021-09-07 07:50:00|10990.9|10989.9|10990.8|10990.1|10992|10991.2|10990.2|10989.3|299
1631001300000|2021-09-07 07:55:00|10990.7|10990|10990.8|10989.8|10991.6|10990.8|10989.4|10988.4|280
1631001600000|2021-09-07 08:00:00|10990.7|10989.7|10996.9|10995.9|10997.7|10996.9|10990.1|10989.2|494
1631001900000|2021-09-07 08:05:00|10996.8|10995.8|10996.6|10995.6|10997.7|10996.9|10996|10995.1|394
1631002200000|2021-09-07 08:10:00|10996.3|10995.5|10998.4|10997.4|10999.1|10998.3|10996.1|10995.3|487
1631002500000|2021-09-07 08:15:00|10998.5|10997.5|10999.1|10998.1|11000.3|10999.4|10997|10996.2|436
1631002800000|2021-09-07 08:20:00|10999.2|10998.2|10998.4|10997.7|11000|10999.2|10997.2|10996.3|378
1631003100000|2021-09-07 08:25:00|10998.5|10997.8|10998|10997.3|10999.7|10998.7|10997.3|10996.5|362
1631003400000|2021-09-07 08:30:00|10998.2|10997.5|10998.6|10997.6|10999.9|10999.1|10996.5|10995.8|447
1631003700000|2021-09-07 08:35:00|10998.7|10998|10997.6|10996.6|10999.5|10998.7|10996.5|10995.7|280
1631004000000|2021-09-07 08:40:00|10997.7|10996.7|10996.8|10995.8|10998.5|10997.8|10996.6|10995.8|280
1631004300000|2021-09-07 08:45:00|10996.9|10995.9|10996.2|10995.2|10997.3|10996.5|10994.8|10994|292
1631004600000|2021-09-07 08:50:00|10996.1|10995.1|10993.6|10992.9|10996.3|10995.5|10993.1|10992.2|350
1631004900000|2021-09-07 08:55:00|10993.7|10992.7|10993|10992|10994.4|10993.6|10992.4|10991.5|302
1631005200000|2021-09-07 09:00:00|10993.1|10992.1|10992.9|10992.2|10994.3|10993.6|10991.9|10991|396
1631005500000|2021-09-07 09:05:00|10993|10992.3|10994.1|10993.4|10994.5|10993.7|10992.4|10991.7|295
1631005800000|2021-09-07 09:10:00|10994|10993.3|10996.6|10995.6|10997|10996.2|10994|10993.2|314
1631006100000|2021-09-07 09:15:00|10996.5|10995.8|10996.4|10995.4|10997.6|10996.9|10996|10995.2|209
1631006400000|2021-09-07 09:20:00|10996.3|10995.3|10994.8|10994.1|10996.6|10995.6|10994.1|10993.3|342
1631006700000|2021-09-07 09:25:00|10994.9|10994.2|10995|10994.3|10995.3|10994.5|10993.2|10992.5|273
1631007000000|2021-09-07 09:30:00|10994.9|10994.2|10994|10993.3|10995.7|10994.8|10992.3|10991.5|290
1631007300000|2021-09-07 09:35:00|10994.2|10993.5|10992.9|10991.9|10994.2|10993.5|10992.7|10991.8|299
1631007600000|2021-09-07 09:40:00|10993|10992|10994.3|10993.3|10995|10994.1|10992.2|10991.3|201
1631007900000|2021-09-07 09:45:00|10994.1|10993.4|10994.5|10993.8|10995.2|10994.5|10993.5|10992.6|227
1631008200000|2021-09-07 09:50:00|10994.4|10993.7|10996.3|10995.6|10996.9|10996.1|10994.4|10993.7|310
1631008500000|2021-09-07 09:55:00|10996.4|10995.7|10996.7|10996|10997.5|10996.8|10995.2|10994.5|325
1631008800000|2021-09-07 10:00:00|10996.8|10996.1|10998|10997|10998.1|10997.3|10994.6|10993.9|356
1631009100000|2021-09-07 10:05:00|10997.9|10996.9|10996.5|10995.5|10998.5|10997.7|10995.8|10995|391
1631009400000|2021-09-07 10:10:00|10996.6|10995.6|10995.8|10994.8|10997.4|10996.6|10995.6|10994.8|350
1631009700000|2021-09-07 10:15:00|10995.9|10994.9|10996.3|10995.6|10996.9|10995.9|10995.1|10994.2|222
1631010000000|2021-09-07 10:20:00|10996.4|10995.7|10995.1|10994.1|10997|10996|10994.7|10993.9|286
1631010300000|2021-09-07 10:25:00|10995.2|10994.2|10995.5|10994.8|10996.7|10995.8|10994.9|10994|267
1631010600000|2021-09-07 10:30:00|10995.6|10994.6|10996.5|10995.8|10997.4|10996.4|10995.6|10994.6|277
1631010900000|2021-09-07 10:35:00|10996.7|10995.7|10998.1|10997.4|10998.7|10997.9|10996.4|10995.4|269
1631011200000|2021-09-07 10:40:00|10998.2|10997.2|10997.4|10996.4|10998.8|10997.8|10996.7|10995.9|220
1631011500000|2021-09-07 10:45:00|10997.2|10996.5|10996.2|10995.5|10997.7|10996.8|10995.8|10994.9|208
1631011800000|2021-09-07 10:50:00|10996.1|10995.1|10995.5|10994.5|10996.7|10995.9|10994.8|10993.9|309
1631012100000|2021-09-07 10:55:00|10995.4|10994.7|10994.7|10993.7|10995.9|10995.1|10994.1|10993.3|303
1631012400000|2021-09-07 11:00:00|10994.8|10993.8|10995.1|10994.1|10995.4|10994.6|10994|10993.1|241
1631012700000|2021-09-07 11:05:00|10995|10994|10997.7|10996.7|10998.1|10997.1|10994.9|10994|240
1631013000000|2021-09-07 11:10:00|10997.6|10996.6|10998.4|10997.4|10999.3|10998.4|10997.5|10996.6|276
1631013300000|2021-09-07 11:15:00|10998.3|10997.6|10998.1|10997.1|10999.5|10998.8|10997.1|10996.1|350
1631013600000|2021-09-07 11:20:00|10997.9|10997.2|10997.9|10996.9|10998.6|10997.7|10997.6|10996.8|288
1631013900000|2021-09-07 11:25:00|10997.7|10997|10997.2|10996.5|10998.1|10997.4|10995.9|10995.1|256
1631014200000|2021-09-07 11:30:00|10997.6|10996.9|10996.2|10995.5|10997.6|10996.9|10995.9|10995.1|214
1631014500000|2021-09-07 11:35:00|10996.3|10995.6|10996.4|10995.7|10997.4|10996.6|10996.2|10995.4|182
1631014800000|2021-09-07 11:40:00|10996.3|10995.6|10998.6|10997.6|10999|10998.1|10996.1|10995.3|187
1631015100000|2021-09-07 11:45:00|10998.7|10997.7|11003.3|11002.3|11003.9|11003|10998.1|10997.4|505
1631015400000|2021-09-07 11:50:00|11003.4|11002.4|11005|11004.3|11005.2|11004.3|11002.4|11001.6|301
1631015700000|2021-09-07 11:55:00|11005.2|11004.2|11002.9|11002.2|11005.3|11004.6|11001.6|11000.9|274
1631016000000|2021-09-07 12:00:00|11003|11002.3|11003.9|11003.2|11005.4|11004.5|11002.6|11001.9|331
1631016300000|2021-09-07 12:05:00|11003.8|11003.1|11004.8|11004.1|11005.2|11004.5|11003.2|11002.5|252
1631016600000|2021-09-07 12:10:00|11004.7|11004|11004.5|11003.8|11005.2|11004.4|11003.3|11002.6|292
1631016900000|2021-09-07 12:15:00|11004.6|11003.9|11004.3|11003.6|11005.1|11004.4|11003.2|11002.4|303
1631017200000|2021-09-07 12:20:00|11004.4|11003.7|11005.2|11004.5|11005.6|11004.9|11003.1|11002.4|305
1631017500000|2021-09-07 12:25:00|11005.3|11004.6|11004.1|11003.4|11005.4|11004.7|11003|11002.3|254
1631017800000|2021-09-07 12:30:00|11004.3|11003.6|11004.3|11003.6|11005.5|11004.8|11003.8|11003|331
1631018100000|2021-09-07 12:35:00|11004.4|11003.7|11004.1|11003.4|11005.2|11004.4|11002.8|11002.1|331
1631018400000|2021-09-07 12:40:00|11004.2|11003.5|11004.7|11004|11005.7|11004.9|11003.9|11003.1|304
1631018700000|2021-09-07 12:45:00|11005|11004.3|11007.3|11006.6|11008|11007.2|11004.9|11004.1|318
1631019000000|2021-09-07 12:50:00|11007.2|11006.5|11008|11007|11009.5|11008.7|11005.6|11004.9|578
1631019300000|2021-09-07 12:55:00|11007.9|11006.9|11009.1|11008.4|11010.7|11010|11007.9|11006.9|509
1631019600000|2021-09-07 13:00:00|11009|11008.3|11009.7|11009|11010.3|11009.6|11008.1|11007.4|452
1631019900000|2021-09-07 13:05:00|11009.6|11008.9|11013.3|11012.6|11013.6|11012.8|11009.2|11008.4|397
1631020200000|2021-09-07 13:10:00|11013.4|11012.7|11016.4|11015.7|11017.6|11016.9|11012.9|11012.1|431
1631020500000|2021-09-07 13:15:00|11016.3|11015.6|11017.2|11016.5|11018.1|11017.4|11016.2|11015.4|531
1631020800000|2021-09-07 13:20:00|11017.4|11016.4|11016.8|11015.8|11017.6|11016.8|11015.2|11014.4|515
1631021100000|2021-09-07 13:25:00|11016.7|11016|11016.4|11015.7|11017.8|11016.9|11015.6|11014.8|425
1631021400000|2021-09-07 13:30:00|11016.5|11015.8|11011.7|11010.7|11017.6|11016.8|11011.5|11010.6|636
1631021700000|2021-09-07 13:35:00|11011.6|11010.9|11012|11011.3|11012.2|11011.5|11009.6|11008.7|564
1631022000000|2021-09-07 13:40:00|11012.1|11011.1|11011.6|11010.9|11012.1|11011.3|11007.2|11006.3|474
1631022300000|2021-09-07 13:45:00|11011.5|11010.8|11013.4|11012.7|11013.7|11013|11010.5|11009.8|450
1631022600000|2021-09-07 13:50:00|11013.6|11012.9|11011.9|11011.2|11014.3|11013.4|11010.5|11009.8|512
1631022900000|2021-09-07 13:55:00|11011.8|11011.1|11012.6|11011.6|11013.6|11012.8|11010.2|11009.4|549
1631023200000|2021-09-07 14:00:00|11012.5|11011.8|11017.6|11016.6|11018|11017.3|11012.1|11011.3|620
1631023500000|2021-09-07 14:05:00|11017.9|11016.9|11017.2|11016.5|11020|11019|11017.1|11016.3|660
1631023800000|2021-09-07 14:10:00|11017.4|11016.7|11018.4|11017.7|11018.9|11018.2|11016.3|11015.6|640
1631024100000|2021-09-07 14:15:00|11018.5|11017.5|11017.5|11016.8|11020|11019.3|11017.4|11016.7|603
1631024400000|2021-09-07 14:20:00|11017.4|11016.7|11019.4|11018.7|11020|11019.3|11017.4|11016.7|517
1631024700000|2021-09-07 14:25:00|11019.3|11018.6|11022.6|11021.6|11023.2|11022.3|11019.1|11018.4|472
1631025000000|2021-09-07 14:30:00|11022.4|11021.7|11022.4|11021.7|11024.8|11024.1|11021.3|11020.6|561
1631025300000|2021-09-07 14:35:00|11022.5|11021.8|11022.4|11021.7|11024.1|11023.3|11021.5|11020.8|529
1631025600000|2021-09-07 14:40:00|11022.5|11021.8|11019.9|11018.9|11022.6|11021.9|11017.7|11016.8|513
1631025900000|2021-09-07 14:45:00|11019.6|11019|11021.3|11020.6|11022.8|11022|11019.6|11018.7|434
1631026200000|2021-09-07 14:50:00|11021.4|11020.7|11022.4|11021.7|11022.7|11021.8|11018.7|11017.9|495
1631026500000|2021-09-07 14:55:00|11022.5|11021.8|11021.9|11021.2|11024.1|11023.4|11021.2|11020.3|468
1631026800000|2021-09-07 15:00:00|11022|11021.3|11021.1|11020.4|11022.7|11022|11019.2|11018.3|353
1631027100000|2021-09-07 15:05:00|11021|11020.3|11020.8|11020.1|11021.5|11020.7|11020.1|11019.4|369
1631027400000|2021-09-07 15:10:00|11020.9|11020.2|11021.7|11020.7|11021.8|11021.1|11018.5|11017.8|422
1631027700000|2021-09-07 15:15:00|11021.3|11020.6|11022.1|11021.1|11022.8|11021.9|11020.8|11019.9|397
1631028000000|2021-09-07 15:20:00|11022.2|11021.2|11023.4|11022.7|11023.6|11022.9|11021.3|11020.4|274
1631028300000|2021-09-07 15:25:00|11023.5|11022.8|11025.7|11024.7|11025.7|11024.7|11023.3|11022.5|334
1631028600000|2021-09-07 15:30:00|11025.9|11024.9|11024.3|11023.3|11026.1|11025.1|11024.3|11023.3|322
1631028900000|2021-09-07 15:35:00|11024.4|11023.4|11018.4|11017.7|11024.4|11023.4|11018.4|11017.7|263
1631029200000|2021-09-07 15:40:00|11018.3|11017.6|11018.6|11017.6|11018.9|11018.2|11017.3|11016.3|279
1631029500000|2021-09-07 15:45:00|11018.7|11017.7|11017.3|11016.3|11018.8|11017.9|11016.7|11016|248
1631029800000|2021-09-07 15:50:00|11017|11016.4|11016.9|11015.9|11017.4|11016.5|11015.6|11014.6|259
1631030100000|2021-09-07 15:55:00|11016.7|11015.7|11017.8|11017.1|11017.9|11017.2|11016.4|11015.5|219
1631030400000|2021-09-07 16:00:00|11018|11017|11019.9|11018.9|11019.9|11019.2|11017.1|11016.4|385
1631030700000|2021-09-07 16:05:00|11019.7|11019|11018.8|11017.8|11020.2|11019.3|11018.7|11017.8|239
1631031000000|2021-09-07 16:10:00|11018.7|11018|11019.5|11018.5|11021.6|11020.8|11018.7|11017.7|216
1631031300000|2021-09-07 16:15:00|11019.6|11018.6|11016.7|11015.7|11019.7|11018.7|11016.3|11015.3|207
1631031600000|2021-09-07 16:20:00|11016.6|11015.6|11015.3|11014.6|11017|11016|11015.1|11014.2|277
1631031900000|2021-09-07 16:25:00|11015.2|11014.5|11017.7|11017|11017.8|11017|11015.2|11014.4|239
1631032200000|2021-09-07 16:30:00|11017.6|11016.9|11019|11018|11019|11018.1|11017.6|11016.8|235
1631032500000|2021-09-07 16:35:00|11018.9|11017.9|11018.4|11017.7|11019|11018.1|11017.5|11016.7|218
1631032800000|2021-09-07 16:40:00|11018.3|11017.6|11018.4|11017.4|11019.7|11018.9|11018.3|11017.4|189
1631033100000|2021-09-07 16:45:00|11018.3|11017.3|11019.5|11018.8|11019.6|11018.9|11018.2|11017.2|231
1631033400000|2021-09-07 16:50:00|11019.6|11018.6|11020.4|11019.7|11021|11020.3|11019.4|11018.6|263
1631033700000|2021-09-07 16:55:00|11020.3|11019.6|11022.2|11021.2|11022.9|11021.9|11020.3|11019.6|223
1631034000000|2021-09-07 17:00:00|11022.1|11021.4|11019.5|11018.5|11022.9|11022|11019.3|11018.5|347
1631034300000|2021-09-07 17:05:00|11019.6|11018.6|11020.8|11019.8|11020.9|11020.1|11019.1|11018.3|271
1631034600000|2021-09-07 17:10:00|11020.9|11019.9|11021.3|11020.6|11022.1|11021.3|11020.6|11019.8|144
1631034900000|2021-09-07 17:15:00|11021.4|11020.7|11022.6|11021.6|11023|11022.3|11021.2|11020.3|188
1631035200000|2021-09-07 17:20:00|11022.5|11021.8|11023.4|11022.4|11023.6|11022.8|11022.2|11021.4|136
1631035500000|2021-09-07 17:25:00|11023.3|11022.3|11024.4|11023.7|11024.9|11024.1|11022.9|11022.2|300
1631035800000|2021-09-07 17:30:00|11024.5|11023.8|11024|11023|11024.7|11023.9|11023.8|11022.9|194
1631036100000|2021-09-07 17:35:00|11023.9|11023.2|11024.5|11023.8|11024.7|11023.9|11023.2|11022.4|238
1631036400000|2021-09-07 17:40:00|11024.6|11023.9|11023.7|11023|11024.6|11023.9|11023.2|11022.3|175
1631036700000|2021-09-07 17:45:00|11023.9|11022.9|11022.1|11021.1|11024|11023.1|11021.9|11021.1|159
1631037000000|2021-09-07 17:50:00|11022.2|11021.2|11021.4|11020.4|11022.3|11021.4|11020.7|11019.9|141
1631037300000|2021-09-07 17:55:00|11021.5|11020.5|11022|11021.3|11022.3|11021.4|11020.6|11019.7|170
1631037600000|2021-09-07 18:00:00|11022.1|11021.1|11022.1|11021.1|11022.3|11021.4|11021.2|11020.4|192
1631037900000|2021-09-07 18:05:00|11022.2|11021.2|11022.1|11021.4|11022.3|11021.4|11021.8|11021|121
1631038200000|2021-09-07 18:10:00|11022|11021.3|11022.1|11021.1|11022.7|11021.8|11021.8|11021|139
1631038500000|2021-09-07 18:15:00|11022|11021.3|11022.3|11021.3|11022.7|11021.9|11021.8|11021|143
1631038800000|2021-09-07 18:20:00|11022.1|11021.4|11022.8|11021.8|11023.1|11022.4|11022|11021.2|151
1631039100000|2021-09-07 18:25:00|11022.9|11021.9|11022.3|11021.3|11022.9|11022|11022.1|11021.3|192
1631039400000|2021-09-07 18:30:00|11022.4|11021.4|11022|11021|11022.5|11021.6|11021.8|11021|178
1631039700000|2021-09-07 18:35:00|11022.1|11021.1|11025.1|11024.1|11025.2|11024.3|11022.1|11021.1|222
1631040000000|2021-09-07 18:40:00|11025.3|11024.4|11024.2|11023.5|11025.9|11025.1|11024.2|11023.5|143
1631040300000|2021-09-07 18:45:00|11024.3|11023.6|11026.4|11025.4|11027|11026.2|11024.2|11023.5|170
1631040600000|2021-09-07 18:50:00|11026.3|11025.3|11027.1|11026.1|11027.1|11026.3|11026.1|11025.2|125
1631040900000|2021-09-07 18:55:00|11027|11026|11029.4|11028.7|11029.4|11028.7|11027|11026|283
1631041200000|2021-09-07 19:00:00|11029.3|11028.6|11029.1|11028.4|11029.7|11029|11028.6|11027.8|174
1631041500000|2021-09-07 19:05:00|11029.3|11028.3|11029.3|11028.3|11029.6|11028.8|11028.9|11027.9|126
1631041800000|2021-09-07 19:10:00|11029.2|11028.5|11029.4|11028.4|11029.5|11028.8|11028.7|11027.9|87
1631042100000|2021-09-07 19:15:00|11029.3|11028.3|11029.2|11028.5|11029.9|11029|11029.1|11028.2|109
1631042400000|2021-09-07 19:20:00|11029.3|11028.6|11028.7|11027.7|11029.5|11028.6|11028.6|11027.7|155
1631042700000|2021-09-07 19:25:00|11028.6|11027.6|11029.8|11028.8|11029.8|11029|11028.3|11027.5|156
1631043000000|2021-09-07 19:30:00|11029.6|11028.9|11030|11029|11030.2|11029.3|11029.3|11028.3|216
1631043300000|2021-09-07 19:35:00|11029.9|11028.9|11030.2|11029.5|11030.4|11029.6|11029.8|11028.9|178
1631043600000|2021-09-07 19:40:00|11030.3|11029.6|11029.9|11028.9|11031.9|11031.1|11029.7|11028.8|190
1631043900000|2021-09-07 19:45:00|11030|11029|11030|11029|11030.4|11029.5|11029.7|11028.9|119
1631044200000|2021-09-07 19:50:00|11030.2|11029.2|11031.5|11030.8|11031.5|11030.8|11030.1|11029.2|219
1631044500000|2021-09-07 19:55:00|11031.4|11030.7|11029.3|11028.3|11032.4|11031.5|11029.3|11028.3|287
1631044800000|2021-09-07 20:00:00|11029.4|11028.4|11031.8|11030.8|11031.8|11030.8|11028.4|11027.6|219
1631045100000|2021-09-07 20:05:00|11031.9|11030.9|11031.7|11030.7|11032.3|11031.5|11031.5|11030.5|163
1631045400000|2021-09-07 20:10:00|11031.8|11030.8|11030.4|11029.4|11032|11031.3|11030.4|11029.4|152
1631045700000|2021-09-07 20:15:00|11030.1|11029.1|11029.9|11028.9|11030.1|11029.3|11029.3|11028.3|128
1631046000000|2021-09-07 20:20:00|11030|11029|11029.6|11028.9|11030.1|11029.3|11029.6|11028.7|63
1631046300000|2021-09-07 20:25:00|11029.8|11028.8|11029.3|11028.3|11029.9|11029|11029.1|11028.1|85
1631046600000|2021-09-07 20:30:00|11029.2|11028.2|11030.5|11029.5|11030.6|11029.6|11029.2|11028.2|136
1631046900000|2021-09-07 20:35:00|11030.6|11029.6|11031.1|11030.1|11031.7|11030.7|11030.6|11029.6|141
1631047200000|2021-09-07 20:40:00|11031.2|11030.2|11029.9|11028.9|11031.3|11030.4|11029.6|11028.8|174
1631047500000|2021-09-07 20:45:00|11029.8|11028.8|11029.7|11028.7|11029.8|11028.8|11028.8|11027.8|215
1631047800000|2021-09-07 20:50:00|11029.8|11028.8|11029.3|11028.3|11029.8|11028.8|11029.2|11028.2|143
1631048100000|2021-09-07 20:55:00|11029.4|11028.4|11030.1|11026|11031.4|11030.1|11029.2|11024.9|133
1631048400000|2021-09-07 21:00:00|11030|11026.4|11031.3|11025.6|11032.6|11026.7|11029.1|11024.4|52
1631048700000|2021-09-07 21:05:00|11031.4|11026.1|11030.6|11026.1|11031.7|11026.7|11029.9|11025.5|736
1631049000000|2021-09-07 21:10:00|11030.5|11026|11030.7|11025.4|11031.1|11026.7|11029.9|11025.3|1348
1631049300000|2021-09-07 21:15:00|11030.8|11025.5|11030.6|11026.2|11031.2|11027|11029.7|11025.1|1350
1631049600000|2021-09-07 21:20:00|11030.8|11026|11029.9|11026.5|11031.2|11026.7|11029.6|11025.2|1251
1631049900000|2021-09-07 21:25:00|11029.8|11026.4|11030.7|11026.6|11031|11027|11029.4|11025|1059
1631050200000|2021-09-07 21:30:00|11030.6|11026.4|11030|11025.2|11030.7|11026.7|11029.5|11025.1|1323
1631050500000|2021-09-07 21:35:00|11030.1|11025.4|11030.1|11025.4|11031|11026.2|11029.5|11025.1|1292
1631050800000|2021-09-07 21:40:00|11029.9|11025.2|11030.8|11025.4|11031.3|11026.7|11029.4|11025.1|1247
1631051100000|2021-09-07 21:45:00|11030.5|11025.5|11029.9|11026.2|11031.4|11026.6|11029.2|11025.3|1606
1631051400000|2021-09-07 21:50:00|11029.7|11026.1|11029.3|11025.7|11030|11026.4|11029.2|11025.4|1277
1631051700000|2021-09-07 21:55:00|11029.4|11025.6|11028|11026.2|11029.8|11026.8|11027.7|11025.5|793
1631052000000|2021-09-07 22:00:00|11028.1|11026.4|11029.2|11028.2|11029.6|11028.4|11027.5|11026|501
1631052300000|2021-09-07 22:05:00|11029.3|11028.3|11028.1|11027.1|11029.6|11028.4|11027.9|11026.9|213
1631052600000|2021-09-07 22:10:00|11028|11027|11027.5|11026.5|11029.3|11027.8|11026.9|11025.9|173
1631052900000|2021-09-07 22:15:00|11027.7|11026.2|11027.4|11026.4|11028|11027|11027.3|11026.2|258
1631053200000|2021-09-07 22:20:00|11027.9|11026.9|11027.3|11026.3|11028|11027|11026.7|11025.7|79
1631053500000|2021-09-07 22:25:00|11027.4|11026.4|11027.4|11026.4|11027.5|11026.5|11027.2|11026.2|56
1631053800000|2021-09-07 22:30:00|11027.8|11026.8|11029.2|11028.2|11029.9|11028.9|11027.8|11026.8|101
1631054100000|2021-09-07 22:35:00|11029.1|11028.1|11029.1|11028.1|11029.5|11028.3|11029|11027.8|68
1631054400000|2021-09-07 22:40:00|11029|11028|11027.9|11026.9|11029.2|11028.2|11027.7|11026.7|69
1631054700000|2021-09-07 22:45:00|11028|11027|11028|11027|11028.2|11027.2|11027.6|11026.6|79
1631055000000|2021-09-07 22:50:00|11028.1|11027.1|11028.4|11027.4|11028.6|11027.6|11027.9|11026.9|103
1631055300000|2021-09-07 22:55:00|11028.5|11027.5|11029.7|11028.7|11029.8|11028.8|11028.4|11027.4|88
1631055600000|2021-09-07 23:00:00|11029.3|11028.3|11029.8|11028.8|11030|11029|11028.7|11027.7|166
1631055900000|2021-09-07 23:05:00|11029.7|11028.7|11029.8|11028.8|11030.5|11029.7|11029.2|11028.2|121
1631056200000|2021-09-07 23:10:00|11029.7|11028.7|11030.4|11029.4|11030.5|11029.5|11029.5|11028.7|108
1631056500000|2021-09-07 23:15:00|11030.3|11029.3|11030.9|11029.9|11030.9|11030.1|11029.7|11028.7|150
1631056800000|2021-09-07 23:20:00|11030.7|11030|11030.3|11029.3|11030.9|11030|11029.6|11028.8|77
1631057100000|2021-09-07 23:25:00|11030.2|11029.5|11031|11030|11031.3|11030.4|11030.1|11029.2|126
1631057400000|2021-09-07 23:30:00|11031.1|11030.1|11030.4|11029.4|11031.3|11030.4|11030.1|11029.2|108
1631057700000|2021-09-07 23:35:00|11030.5|11029.5|11030.5|11029.5|11031.2|11030.3|11030.2|11029.4|120
1631058000000|2021-09-07 23:40:00|11030.4|11029.4|11030.4|11029.4|11030.6|11029.8|11030.2|11029.3|82
1631058300000|2021-09-07 23:45:00|11030.5|11029.5|11031.7|11030.7|11032.5|11031.7|11030.2|11029.3|120
1631058600000|2021-09-07 23:50:00|11032.1|11031.1|11031|11030|11032.9|11031.9|11030.9|11029.9|131
1631058900000|2021-09-07 23:55:00|11030.8|11029.8|11030.2|11029.5|11030.9|11030|11029.6|11028.8|94
1631059200000|2021-09-08 00:00:00|11030.3|11029.6|11028.6|11027.6|11030.9|11029.9|11027.8|11026.8|353
1631059500000|2021-09-08 00:05:00|11028.7|11027.7|11030|11029|11031.2|11030.4|11028.7|11027.7|249
1631059800000|2021-09-08 00:10:00|11029.8|11029.1|11033.1|11032.1|11033.9|11033|11029.8|11029.1|288
1631060100000|2021-09-08 00:15:00|11033|11032|11032.9|11031.9|11034|11033.2|11032.1|11031.3|184
1631060400000|2021-09-08 00:20:00|11032.8|11031.8|11031.7|11030.7|11032.9|11032|11031.2|11030.4|191
1631060700000|2021-09-08 00:25:00|11031.6|11030.6|11031.4|11030.7|11032.1|11031.2|11030.8|11029.9|206
1631061000000|2021-09-08 00:30:00|11031.6|11030.6|11030.8|11030.1|11031.6|11030.6|11030.5|11029.7|114
1631061300000|2021-09-08 00:35:00|11030.9|11030.2|11030.4|11029.4|11031.3|11030.6|11030.2|11029.4|193
1631061600000|2021-09-08 00:40:00|11030.5|11029.5|11029.9|11028.9|11030.8|11030.1|11029|11028.1|194
1631061900000|2021-09-08 00:45:00|11029.8|11029.1|11028|11027|11029.8|11029.1|11027.3|11026.6|219
1631062200000|2021-09-08 00:50:00|11028.1|11027.1|11027.4|11026.4|11028.8|11027.9|11026|11025.1|308
1631062500000|2021-09-08 00:55:00|11027.5|11026.5|11026.3|11025.3|11028.1|11027.3|11026|11025.1|305
1631062800000|2021-09-08 01:00:00|11026.2|11025.5|11027.9|11027.2|11029|11028.2|11026.1|11025.3|281
1631063100000|2021-09-08 01:05:00|11028.2|11027.3|11027.5|11026.8|11028.4|11027.6|11027.3|11026.5|125
1631063400000|2021-09-08 01:10:00|11027.4|11026.7|11029.3|11028.3|11029.4|11028.5|11027.3|11026.4|174
1631063700000|2021-09-08 01:15:00|11029.2|11028.2|11029.7|11028.7|11031.3|11030.3|11028.4|11027.6|232
1631064000000|2021-09-08 01:20:00|11029.5|11028.8|11028.6|11027.9|11030.2|11029.3|11028.5|11027.6|171
1631064300000|2021-09-08 01:25:00|11028.7|11027.7|11028.8|11027.8|11029.6|11028.8|11028.4|11027.6|166
1631064600000|2021-09-08 01:30:00|11028.9|11027.9|11028.7|11028|11029.8|11029|11028.2|11027.2|196
1631064900000|2021-09-08 01:35:00|11028.6|11027.9|11028.6|11027.9|11029.3|11028.4|11028.3|11027.5|161
1631065200000|2021-09-08 01:40:00|11028.8|11027.8|11027.9|11026.9|11029.9|11029|11027.6|11026.8|205
1631065500000|2021-09-08 01:45:00|11027.8|11026.8|11027.7|11027|11028.3|11027.5|11027.4|11026.7|167
1631065800000|2021-09-08 01:50:00|11027.8|11027.1|11029.8|11028.8|11030.7|11029.8|11027.6|11026.8|193
1631066100000|2021-09-08 01:55:00|11029.6|11028.9|11030|11029|11030.7|11029.8|11029.3|11028.5|217
1631066400000|2021-09-08 02:00:00|11030.1|11029.3|11028.6|11027.6|11030.1|11029.3|11028.1|11027.3|113
1631066700000|2021-09-08 02:05:00|11028.5|11027.5|11029.1|11028.1|11029.2|11028.2|11027.9|11026.9|161
1631067000000|2021-09-08 02:10:00|11029.2|11028.2|11028.5|11027.5|11030|11029.1|11028.1|11027.2|197
1631067300000|2021-09-08 02:15:00|11028.4|11027.4|11027.5|11026.5|11028.7|11027.8|11027.3|11026.4|182
1631067600000|2021-09-08 02:20:00|11027.6|11026.6|11027.4|11026.4|11027.6|11026.8|11027|11026.2|133
1631067900000|2021-09-08 02:25:00|11027.3|11026.6|11028|11027.3|11028.3|11027.5|11026.2|11025.2|214
1631068200000|2021-09-08 02:30:00|11028.1|11027.4|11026.4|11025.4|11028.1|11027.4|11026.1|11025.3|116
1631068500000|2021-09-08 02:35:00|11026.5|11025.8|11026.7|11025.7|11027.1|11026.2|11026|11025.2|131
1631068800000|2021-09-08 02:40:00|11026.5|11025.8|11027.6|11026.9|11028.6|11027.8|11026.5|11025.6|141
1631069100000|2021-09-08 02:45:00|11027.5|11026.8|11026.7|11026|11027.6|11026.9|11026.5|11025.7|93
1631069400000|2021-09-08 02:50:00|11026.6|11025.9|11027.5|11026.5|11027.6|11026.6|11026.6|11025.8|82
1631069700000|2021-09-08 02:55:00|11027.6|11026.6|11028|11027.3|11028.4|11027.7|11027|11026.1|196
1631070000000|2021-09-08 03:00:00|11027.9|11027.2|11027.9|11027.2|11028.4|11027.5|11027.2|11026.4|185
1631070300000|2021-09-08 03:05:00|11028|11027.3|11027.9|11027.2|11028.3|11027.5|11027.5|11026.6|115
1631070600000|2021-09-08 03:10:00|11027.8|11027.1|11028.8|11028.1|11029|11028.2|11027.4|11026.6|169
1631070900000|2021-09-08 03:15:00|11028.9|11028.2|11030|11029.3|11030.6|11029.9|11028.6|11027.8|189
1631071200000|2021-09-08 03:20:00|11030.1|11029.4|11030.5|11029.8|11031.4|11030.5|11029.8|11029|165
1631071500000|2021-09-08 03:25:00|11030.4|11029.7|11029.8|11029.1|11031|11030.2|11029.5|11028.8|104
1631071800000|2021-09-08 03:30:00|11029.9|11028.9|11029.8|11028.8|11030.6|11029.7|11029.3|11028.3|187
1631072100000|2021-09-08 03:35:00|11029.9|11028.9|11029.8|11028.8|11030|11029.2|11029.2|11028.3|192
1631072400000|2021-09-08 03:40:00|11029.7|11028.7|11029.6|11028.9|11030.1|11029.3|11028.3|11027.4|215
1631072700000|2021-09-08 03:45:00|11029.5|11028.8|11030.1|11029.4|11030.4|11029.6|11029.1|11028.2|169
1631073000000|2021-09-08 03:50:00|11030.2|11029.5|11030.1|11029.1|11030.3|11029.5|11029.8|11028.8|66
1631073300000|2021-09-08 03:55:00|11030.2|11029.2|11029.6|11028.9|11030.2|11029.3|11029.1|11028.2|154
1631073600000|2021-09-08 04:00:00|11029.5|11028.8|11029.2|11028.5|11030|11029.2|11028.9|11028.2|123
1631073900000|2021-09-08 04:05:00|11029.6|11028.9|11028.7|11028|11029.7|11028.9|11028.2|11027.5|126
1631074200000|2021-09-08 04:10:00|11028.6|11027.9|11029.2|11028.5|11029.5|11028.6|11028.6|11027.9|115
1631074500000|2021-09-08 04:15:00|11029.3|11028.6|11030.5|11029.8|11030.6|11029.9|11029.2|11028.4|129
1631074800000|2021-09-08 04:20:00|11030.4|11029.7|11028.6|11027.9|11030.5|11029.8|11028.3|11027.6|161
1631075100000|2021-09-08 04:25:00|11028.7|11028|11030.5|11029.8|11030.6|11029.8|11028.7|11027.8|65
1631075400000|2021-09-08 04:30:00|11030.4|11029.7|11030|11029.3|11030.5|11029.7|11029.5|11028.8|100
1631075700000|2021-09-08 04:35:00|11029.9|11029.2|11030.6|11029.9|11031|11030.1|11029.1|11028.3|113
1631076000000|2021-09-08 04:40:00|11030.7|11030|11030.4|11029.7|11031.7|11030.8|11030.4|11029.5|107
1631076300000|2021-09-08 04:45:00|11030.3|11029.3|11030.4|11029.4|11031.1|11030.2|11030.2|11029.3|106
1631076600000|2021-09-08 04:50:00|11030.2|11029.5|11030.1|11029.4|11031|11030.2|11030|11029.1|78
1631076900000|2021-09-08 04:55:00|11030.2|11029.5|11031|11030.3|11031.1|11030.4|11030.1|11029.3|131
1631077200000|2021-09-08 05:00:00|11031.1|11030.4|11031.9|11030.9|11032.1|11031.3|11030.9|11030.2|148
1631077500000|2021-09-08 05:05:00|11031.6|11030.8|11032.2|11031.5|11033|11032.2|11031.5|11030.8|152
1631077800000|2021-09-08 05:10:00|11032.5|11031.8|11032.3|11031.3|11032.8|11032|11031.6|11030.6|196
1631078100000|2021-09-08 05:15:00|11032.2|11031.6|11035.3|11034.3|11035.4|11034.6|11032.1|11031.4|160
1631078400000|2021-09-08 05:20:00|11035.4|11034.4|11037.2|11036.5|11037.8|11036.9|11035.1|11034.3|244
1631078700000|2021-09-08 05:25:00|11037.3|11036.6|11036.9|11036.2|11037.3|11036.6|11035.7|11034.9|118
1631079000000|2021-09-08 05:30:00|11036.7|11036|11037.2|11036.5|11037.8|11037.1|11036.2|11035.5|172
1631079300000|2021-09-08 05:35:00|11037.1|11036.4|11037.2|11036.5|11037.7|11036.9|11037.1|11036.3|117
1631079600000|2021-09-08 05:40:00|11037.1|11036.4|11039.6|11038.6|11039.7|11038.9|11037.1|11036.4|176
1631079900000|2021-09-08 05:45:00|11039.7|11038.7|11039.2|11038.5|11039.8|11039.1|11038.6|11037.9|130
1631080200000|2021-09-08 05:50:00|11039.3|11038.6|11040.2|11039.5|11041.6|11040.9|11038.9|11038|202
1631080500000|2021-09-08 05:55:00|11040.1|11039.4|11040.5|11039.5|11041.6|11040.9|11040.1|11039.2|211
1631080800000|2021-09-08 06:00:00|11040.7|11039.8|11043.4|11042.7|11043.8|11043|11039.5|11038.8|380
1631081100000|2021-09-08 06:05:00|11043.5|11042.8|11043.8|11043.1|11043.9|11043.2|11042.3|11041.4|215
1631081400000|2021-09-08 06:10:00|11043.7|11043|11044|11043|11044.7|11043.9|11043.1|11042.3|204
1631081700000|2021-09-08 06:15:00|11043.8|11043.1|11042.5|11041.8|11044.5|11043.7|11042|11041|278
1631082000000|2021-09-08 06:20:00|11042.6|11041.9|11043.7|11043|11044|11043.2|11042.2|11041.4|171
1631082300000|2021-09-08 06:25:00|11044.5|11043.8|11042.5|11041.8|11045.2|11044.4|11042.1|11041.4|251
1631082600000|2021-09-08 06:30:00|11042.4|11041.7|11040.6|11039.9|11044.2|11043.2|11040.3|11039.3|345
1631082900000|2021-09-08 06:35:00|11040.5|11039.8|11039|11038|11040.9|11040|11038.7|11037.9|199
1631083200000|2021-09-08 06:40:00|11038.8|11038.1|11038.3|11037.3|11039.7|11039|11037.8|11036.9|282
1631083500000|2021-09-08 06:45:00|11038.2|11037.5|11038.9|11038.2|11040.4|11039.6|11037.8|11037|214
1631083800000|2021-09-08 06:50:00|11039|11038.3|11038.3|11037.6|11039.8|11039|11037.7|11037|322
1631084100000|2021-09-08 06:55:00|11038.5|11037.5|11040.9|11039.9|11041.1|11040.1|11038.4|11037.4|363
1631084400000|2021-09-08 07:00:00|11041.1|11040.4|11032.9|11031.9|11041.1|11040.4|11032.6|11031.8|499
1631084700000|2021-09-08 07:05:00|11032.8|11031.8|11028.7|11028|11032.8|11031.9|11027.4|11026.6|584
1631085000000|2021-09-08 07:10:00|11028.8|11028.1|11028.9|11027.9|11029.5|11028.8|11024.9|11024.1|561
1631085300000|2021-09-08 07:15:00|11028.8|11027.8|11027.6|11026.6|11028.9|11028|11026.1|11025.3|404
1631085600000|2021-09-08 07:20:00|11027.5|11026.5|11021.9|11020.9|11027.6|11026.7|11019.5|11018.6|520
1631085900000|2021-09-08 07:25:00|11021.7|11021|11023|11022.3|11024.1|11023.1|11020.8|11019.9|511
1631086200000|2021-09-08 07:30:00|11023.2|11022.2|11021.9|11020.9|11024.6|11023.7|11020.6|11019.8|441
1631086500000|2021-09-08 07:35:00|11021.8|11021.1|11021.8|11021.1|11024|11023.1|11019.5|11018.6|464
1631086800000|2021-09-08 07:40:00|11021.7|11021|11022.1|11021.1|11022.9|11022|11017.7|11017|443
1631087100000|2021-09-08 07:45:00|11022|11021.3|11024.6|11023.6|11024.9|11024.1|11020.6|11019.8|482
1631087400000|2021-09-08 07:50:00|11024.7|11023.7|11023.9|11022.9|11024.9|11024.2|11022.7|11021.9|399
1631087700000|2021-09-08 07:55:00|11023.8|11022.8|11025|11024|11025.9|11025.1|11023.3|11022.6|386
1631088000000|2021-09-08 08:00:00|11024.9|11023.9|11025.8|11024.8|11026.8|11026.1|11022.7|11022|410
1631088300000|2021-09-08 08:05:00|11025.9|11024.9|11025.1|11024.4|11026.2|11025.4|11023.4|11022.7|381
1631088600000|2021-09-08 08:10:00|11025.2|11024.5|11019.6|11018.9|11026.3|11025.5|11019.6|11018.9|421
1631088900000|2021-09-08 08:15:00|11019.7|11019|11019.7|11018.7|11021.4|11020.7|11017.2|11016.4|464
1631089200000|2021-09-08 08:20:00|11019.5|11018.8|11016.7|11015.7|11019.8|11019.1|11014.6|11013.6|531
1631089500000|2021-09-08 08:25:00|11016.6|11015.6|11017.9|11017.2|11019.8|11019|11015.4|11014.5|490
1631089800000|2021-09-08 08:30:00|11018|11017.3|11018|11017|11019.2|11018.5|11014.9|11013.9|548
1631090100000|2021-09-08 08:35:00|11017.9|11017.3|11017.8|11017.1|11018.3|11017.5|11015.9|11015.1|510
1631090400000|2021-09-08 08:40:00|11017.7|11017|11017.9|11017.2|11018.7|11017.8|11016.1|11015.2|524
1631090700000|2021-09-08 08:45:00|11017.8|11017.1|11018.5|11017.8|11019.2|11018.4|11016.2|11015.2|506
1631091000000|2021-09-08 08:50:00|11018.6|11017.9|11018.6|11017.6|11018.6|11017.9|11016.2|11015.5|385
1631091300000|2021-09-08 08:55:00|11018.5|11017.8|11016.4|11015.7|11018.6|11017.8|11016.1|11015.3|352
1631091600000|2021-09-08 09:00:00|11016.3|11015.6|11016.8|11016.1|11018.2|11017.5|11016.3|11015.5|319
1631091900000|2021-09-08 09:05:00|11016.9|11016.2|11017.2|11016.2|11019|11018.2|11016.4|11015.5|238
1631092200000|2021-09-08 09:10:00|11017|11016.3|11019.8|11019.1|11020.3|11019.5|11016.7|11016|309
1631092500000|2021-09-08 09:15:00|11019.9|11018.9|11021.6|11020.9|11021.7|11021|11019.7|11018.9|259
1631092800000|2021-09-08 09:20:00|11021.5|11020.8|11022.5|11021.8|11023.2|11022.5|11021.4|11020.6|305
1631093100000|2021-09-08 09:25:00|11022.4|11021.7|11020.1|11019.1|11023|11022.2|11019.7|11018.9|232
1631093400000|2021-09-08 09:30:00|11019.9|11019.2|11022.6|11021.9|11023.2|11022.4|11019.1|11018.4|307
1631093700000|2021-09-08 09:35:00|11022.3|11021.6|11022.5|11021.8|11024|11023.2|11022|11021.2|301
1631094000000|2021-09-08 09:40:00|11022.4|11021.7|11023.2|11022.5|11023.8|11023|11021.9|11021|243
1631094300000|2021-09-08 09:45:00|11023.4|11022.7|11023.4|11022.7|11023.6|11022.9|11021.2|11020.4|173
1631094600000|2021-09-08 09:50:00|11023.3|11022.6|11023.5|11022.5|11024.6|11023.8|11023.1|11022.3|237
1631094900000|2021-09-08 09:55:00|11023.4|11022.4|11024|11023|11024.7|11023.9|11023.4|11022.4|196
1631095200000|2021-09-08 10:00:00|11024.1|11023.3|11024.4|11023.7|11025.2|11024.4|11023.9|11023.2|122
1631095500000|2021-09-08 10:05:00|11024.6|11023.6|11024.7|11023.7|11024.9|11024|11024.2|11023.5|170
1631095800000|2021-09-08 10:10:00|11024.6|11023.9|11023.4|11022.7|11024.8|11024.1|11023.1|11022.4|189
1631096100000|2021-09-08 10:15:00|11023.3|11022.6|11024.1|11023.4|11024.7|11024|11023.3|11022.4|149
1631096400000|2021-09-08 10:20:00|11024|11023.3|11022.3|11021.6|11024.7|11023.9|11021.7|11020.9|184
1631096700000|2021-09-08 10:25:00|11022.4|11021.7|11019.4|11018.7|11023|11022.2|11018.9|11018.2|256
1631097000000|2021-09-08 10:30:00|11019.5|11018.5|11020.2|11019.5|11021.1|11020.2|11018.2|11017.4|202
1631097300000|2021-09-08 10:35:00|11020.1|11019.4|11020.7|11020|11021.5|11020.8|11019.4|11018.5|185
1631097600000|2021-09-08 10:40:00|11020.6|11019.9|11020.5|11019.5|11021.5|11020.8|11020.3|11019.5|105
1631097900000|2021-09-08 10:45:00|11020.4|11019.4|11023.7|11023|11024.1|11023.3|11020.3|11019.4|156
1631098200000|2021-09-08 10:50:00|11023.8|11023.1|11025.9|11024.9|11026.4|11025.7|11023.4|11022.6|273
1631098500000|2021-09-08 10:55:00|11025.7|11025|11024.7|11023.7|11026.3|11025.6|11024.5|11023.6|150
1631098800000|2021-09-08 11:00:00|11024.6|11023.6|11024.1|11023.1|11026.6|11025.7|11023.6|11022.9|250
1631099100000|2021-09-08 11:05:00|11023.9|11023.2|11022.7|11022|11024.1|11023.3|11022.4|11021.7|151
1631099400000|2021-09-08 11:10:00|11023.1|11022.4|11024.8|11024.1|11025.2|11024.4|11022.8|11021.9|175
1631099700000|2021-09-08 11:15:00|11024.7|11024|11027.1|11026.4|11027.3|11026.5|11024.7|11023.8|253
1631100000000|2021-09-08 11:20:00|11027.3|11026.3|11024.8|11024.1|11027.4|11026.4|11024.5|11023.7|187
1631100300000|2021-09-08 11:25:00|11024.6|11023.9|11025.7|11025|11026.8|11026.1|11024.4|11023.7|161
1631100600000|2021-09-08 11:30:00|11025.8|11024.8|11026.4|11025.7|11027.1|11026.4|11025.5|11024.8|215
1631100900000|2021-09-08 11:35:00|11026.3|11025.6|11026.6|11025.6|11027.6|11026.9|11026.3|11025.5|203
1631101200000|2021-09-08 11:40:00|11026.5|11025.5|11029.2|11028.2|11029.3|11028.3|11026.2|11025.3|161
1631101500000|2021-09-08 11:45:00|11029.1|11028.4|11028.9|11028.2|11030.2|11029.3|11028.6|11027.8|173
1631101800000|2021-09-08 11:50:00|11028.8|11028.1|11029.2|11028.5|11030.5|11029.8|11027.8|11027.1|216
1631102100000|2021-09-08 11:55:00|11029.3|11028.6|11030.1|11029.4|11032.2|11031.4|11029.1|11028.3|317
1631102400000|2021-09-08 12:00:00|11030.3|11029.6|11023.9|11023.2|11030.3|11029.6|11022.6|11021.9|373
1631102700000|2021-09-08 12:05:00|11023.8|11023.1|11020.1|11019.4|11027|11026.3|11020|11019.3|347
1631103000000|2021-09-08 12:10:00|11020|11019.3|11018.2|11017.2|11021.3|11020.6|11016.1|11015.4|462
1631103300000|2021-09-08 12:15:00|11018|11017.3|11016.6|11015.9|11018.6|11017.9|11015.2|11014.5|515
1631103600000|2021-09-08 12:20:00|11016.7|11016|11017.3|11016.6|11019.8|11018.9|11016.7|11016|530
1631103900000|2021-09-08 12:25:00|11017.4|11016.4|11018|11017.3|11019.2|11018.5|11016.1|11015.4|382
1631104200000|2021-09-08 12:30:00|11017.9|11017.2|11019.6|11018.9|11020.6|11019.7|11017.9|11017|458
1631104500000|2021-09-08 12:35:00|11019.5|11018.8|11019.6|11018.9|11021|11020.1|11018.3|11017.4|315
1631104800000|2021-09-08 12:40:00|11019.5|11018.8|11020.2|11019.5|11021|11020.3|11018.9|11018|250
1631105100000|2021-09-08 12:45:00|11020.3|11019.6|11018.9|11018.2|11021.3|11020.5|11018.9|11018.2|270
1631105400000|2021-09-08 12:50:00|11019|11018.3|11023.1|11022.4|11023.3|11022.6|11017.8|11016.9|538
1631105700000|2021-09-08 12:55:00|11023|11022.3|11024.6|11023.9|11024.8|11024|11022|11021.2|390
1631106000000|2021-09-08 13:00:00|11024.7|11024|11025.5|11024.8|11027.7|11027|11024.5|11023.7|358
1631106300000|2021-09-08 13:05:00|11025.6|11024.9|11026.9|11026.2|11027.4|11026.7|11025.5|11024.8|378
1631106600000|2021-09-08 13:10:00|11026.8|11026.1|11026.4|11025.7|11028.2|11027.5|11025.7|11025|298
1631106900000|2021-09-08 13:15:00|11026.3|11025.6|11024.9|11024.2|11026.8|11026.1|11023.4|11022.6|401
1631107200000|2021-09-08 13:20:00|11024.8|11024.1|11027.2|11026.2|11027.3|11026.3|11024.8|11023.9|353
1631107500000|2021-09-08 13:25:00|11027|11026.3|11026.7|11026|11028.3|11027.5|11025.7|11024.8|412
1631107800000|2021-09-08 13:30:00|11026.9|11025.9|11025|11024.3|11026.9|11026|11022.3|11021.5|583
1631108100000|2021-09-08 13:35:00|11024.9|11024.2|11029.2|11028.5|11029.3|11028.6|11024.9|11024.1|509
1631108400000|2021-09-08 13:40:00|11029.4|11028.7|11031.6|11030.9|11033.1|11032.3|11029.4|11028.7|575
1631108700000|2021-09-08 13:45:00|11031.5|11030.8|11034.3|11033.3|11037.6|11036.9|11031.5|11030.8|684
1631109000000|2021-09-08 13:50:00|11034.2|11033.5|11031.7|11031|11035.5|11034.6|11030.8|11030.1|628
1631109300000|2021-09-08 13:55:00|11031.8|11031.1|11032.4|11031.4|11033.2|11032.4|11030.6|11029.7|494
1631109600000|2021-09-08 14:00:00|11032.3|11031.3|11034|11033.3|11036.2|11035.4|11032.1|11031.1|556
1631109900000|2021-09-08 14:05:00|11034.2|11033.5|11033.7|11033|11035.4|11034.6|11032.1|11031.4|508
1631110200000|2021-09-08 14:10:00|11033.6|11032.9|11031.8|11031.1|11035|11034.2|11031.7|11030.9|409
1631110500000|2021-09-08 14:15:00|11032|11031.3|11034.9|11034.2|11035|11034.2|11030.7|11030|354
1631110800000|2021-09-08 14:20:00|11035|11034.3|11036.1|11035.4|11037|11036.2|11034.3|11033.6|352
1631111100000|2021-09-08 14:25:00|11036.4|11035.7|11037.7|11037|11038.2|11037.5|11035.6|11034.9|377
1631111400000|2021-09-08 14:30:00|11037.9|11036.9|11038.7|11037.7|11039.9|11039.1|11036.6|11035.7|632
1631111700000|2021-09-08 14:35:00|11038.6|11037.6|11036.4|11035.4|11038.7|11037.9|11034|11033.2|670
1631112000000|2021-09-08 14:40:00|11036.3|11035.6|11035.4|11034.7|11036.3|11035.6|11033.4|11032.7|549
1631112300000|2021-09-08 14:45:00|11035.5|11034.8|11036.6|11035.9|11037.2|11036.5|11034.1|11033.3|459
1631112600000|2021-09-08 14:50:00|11036.7|11035.7|11036.2|11035.5|11037.2|11036.4|11035.3|11034.6|462
1631112900000|2021-09-08 14:55:00|11036.3|11035.6|11031.8|11031.1|11038.2|11037.4|11031.5|11030.8|543
1631113200000|2021-09-08 15:00:00|11032|11031.3|11031.9|11031.2|11034.6|11033.9|11029.7|11028.9|510
1631113500000|2021-09-08 15:05:00|11032|11031.3|11034.3|11033.6|11035.3|11034.5|11031.9|11031|432
1631113800000|2021-09-08 15:10:00|11034.4|11033.7|11035.9|11035.2|11036.6|11035.9|11034.4|11033.7|424
1631114100000|2021-09-08 15:15:00|11036|11035.3|11035.3|11034.6|11036.3|11035.6|11034.1|11033.4|343
1631114400000|2021-09-08 15:20:00|11035.4|11034.7|11037.1|11036.4|11037.6|11036.9|11035.3|11034.6|355
1631114700000|2021-09-08 15:25:00|11037.2|11036.5|11035.8|11035.1|11037.2|11036.5|11035.8|11035|240
1631115000000|2021-09-08 15:30:00|11035.9|11035.2|11034.7|11034|11037.4|11036.6|11034.3|11033.6|314
1631115300000|2021-09-08 15:35:00|11034.8|11033.8|11033.3|11032.6|11034.9|11034|11033|11032.3|216
1631115600000|2021-09-08 15:40:00|11033.4|11032.7|11033.1|11032.4|11034|11033.3|11032.9|11032.2|129
1631115900000|2021-09-08 15:45:00|11033|11032.3|11032.5|11031.8|11034.1|11033.4|11031.9|11031.1|222
1631116200000|2021-09-08 15:50:00|11032.6|11031.9|11032.1|11031.4|11032.6|11031.9|11030.4|11029.6|249
1631116500000|2021-09-08 15:55:00|11032|11031.3|11032.6|11031.9|11034.3|11033.5|11031.6|11030.9|221
1631116800000|2021-09-08 16:00:00|11032.7|11032|11034.1|11033.4|11034.7|11034|11032.4|11031.7|341
1631117100000|2021-09-08 16:05:00|11034.2|11033.5|11030.2|11029.5|11034.2|11033.5|11030.2|11029.5|305
1631117400000|2021-09-08 16:10:00|11030.3|11029.6|11029.1|11028.4|11030.4|11029.7|11028.2|11027.5|294
1631117700000|2021-09-08 16:15:00|11029.2|11028.5|11027.4|11026.7|11029.2|11028.5|11027.3|11026.6|180
1631118000000|2021-09-08 16:20:00|11027.3|11026.6|11026.6|11025.9|11027.9|11027.2|11026|11025.3|194
1631118300000|2021-09-08 16:25:00|11026.5|11025.8|11025.5|11024.8|11026.6|11025.9|11024.1|11023.3|244
1631118600000|2021-09-08 16:30:00|11025.6|11024.9|11027.9|11027.2|11028.1|11027.2|11025.6|11024.8|217
1631118900000|2021-09-08 16:35:00|11028|11027|11027.5|11026.5|11028.1|11027.3|11027.2|11026.3|246
1631119200000|2021-09-08 16:40:00|11027.4|11026.4|11028|11027.3|11028.5|11027.7|11027.3|11026.4|213
1631119500000|2021-09-08 16:45:00|11027.9|11027.2|11027.1|11026.4|11028.6|11027.6|11027|11026.2|177
1631119800000|2021-09-08 16:50:00|11027|11026.3|11026.7|11026|11027.3|11026.5|11026.4|11025.5|156
1631120100000|2021-09-08 16:55:00|11026.8|11026.1|11028.5|11027.8|11028.5|11027.8|11026.7|11025.8|285
1631120400000|2021-09-08 17:00:00|11028.4|11027.7|11024.8|11023.8|11029.6|11028.7|11023.2|11022.2|509
1631120700000|2021-09-08 17:05:00|11025|11024|11027.5|11026.5|11027.6|11026.7|11024.4|11023.6|414
1631121000000|2021-09-08 17:10:00|11027.6|11026.6|11025.6|11024.6|11027.6|11026.6|11024.1|11023.4|254
1631121300000|2021-09-08 17:15:00|11025.5|11024.8|11026.6|11025.6|11027.1|11026.3|11025.2|11024.3|241
1631121600000|2021-09-08 17:20:00|11026.4|11025.7|11026.2|11025.5|11026.6|11025.9|11025|11024.2|220
1631121900000|2021-09-08 17:25:00|11026.3|11025.6|11026.5|11025.8|11027.1|11026.3|11025.2|11024.4|258
1631122200000|2021-09-08 17:30:00|11026.2|11025.5|11025.6|11024.6|11027.2|11026.5|11025.4|11024.6|224
1631122500000|2021-09-08 17:35:00|11025.5|11024.8|11025.5|11024.8|11026|11025.2|11025.3|11024.5|238
1631122800000|2021-09-08 17:40:00|11025.6|11024.9|11023.7|11022.7|11026|11025.3|11023.6|11022.6|231
1631123100000|2021-09-08 17:45:00|11023.8|11022.8|11023.6|11022.9|11024.1|11023.1|11022.4|11021.5|306
1631123400000|2021-09-08 17:50:00|11023.7|11023|11024.1|11023.4|11024.2|11023.4|11023.4|11022.7|183
1631123700000|2021-09-08 17:55:00|11024|11023.3|11023.8|11022.8|11024.7|11024|11023.6|11022.1|146
1631124000000|2021-09-08 18:00:00|11024|11022.4|11023.1|11022.1|11024.2|11023.4|11022.9|11021.8|229
1631124300000|2021-09-08 18:05:00|11022.9|11022.2|11021.2|11020.5|11023.2|11022.4|11021.1|11020.3|202
1631124600000|2021-09-08 18:10:00|11021.1|11020.4|11020.3|11019.6|11021.6|11020.7|11019.7|11018.8|207
1631124900000|2021-09-08 18:15:00|11020.2|11019.5|11018.6|11017.9|11020.2|11019.5|11018.4|11017.7|210
1631125200000|2021-09-08 18:20:00|11018.7|11018|11019.1|11018.1|11019.1|11018.2|11017.5|11016.7|210
1631125500000|2021-09-08 18:25:00|11019|11018|11020.2|11019.2|11020.2|11019.4|11018.9|11018|216
1631125800000|2021-09-08 18:30:00|11019.6|11018.9|11020.1|11019.4|11020.3|11019.5|11019.3|11018.5|138
1631126100000|2021-09-08 18:35:00|11020|11019.3|11019.7|11018.7|11020.2|11019.4|11019.4|11018.6|99
1631126400000|2021-09-08 18:40:00|11019.5|11018.8|11020.2|11019.2|11020.2|11019.2|11019.5|11018.6|108
1631126700000|2021-09-08 18:45:00|11020.1|11019.1|11020.7|11020|11021.7|11020.9|11020.1|11019.1|165
1631127000000|2021-09-08 18:50:00|11020.6|11019.9|11022.8|11022.1|11023|11022.3|11020.6|11019.8|181
1631127300000|2021-09-08 18:55:00|11022.9|11022.2|11023|11022.3|11023.5|11022.7|11022.4|11021.6|231
1631127600000|2021-09-08 19:00:00|11022.7|11022|11024.4|11023.7|11024.5|11023.7|11022.6|11021.8|204
1631127900000|2021-09-08 19:05:00|11024.3|11023.6|11024.4|11023.4|11024.7|11023.8|11023.6|11022.7|186
1631128200000|2021-09-08 19:10:00|11024.2|11023.5|11024.4|11023.7|11024.6|11023.9|11024|11023.2|178
1631128500000|2021-09-08 19:15:00|11024.3|11023.6|11024.4|11023.7|11025.2|11024.3|11024.2|11023.4|137
1631128800000|2021-09-08 19:20:00|11024.3|11023.6|11023.5|11022.8|11024.4|11023.7|11023.2|11022.3|85
1631129100000|2021-09-08 19:25:00|11023.4|11022.7|11023.8|11023.1|11023.9|11023.1|11023|11022.3|113
1631129400000|2021-09-08 19:30:00|11023.7|11023|11023.1|11022.4|11023.7|11023|11022.7|11022|126
1631129700000|2021-09-08 19:35:00|11023|11022.3|11023.4|11022.7|11023.9|11022.9|11023|11022.3|113
1631130000000|2021-09-08 19:40:00|11023.6|11022.6|11023.9|11022.9|11024.1|11023.3|11023|11022.1|150
1631130300000|2021-09-08 19:45:00|11023.8|11022.8|11025|11024.3|11025.2|11024.3|11023.8|11022.8|212
1631130600000|2021-09-08 19:50:00|11025.2|11024.2|11025.1|11024.1|11026.3|11025.4|11024.3|11023.4|214
1631130900000|2021-09-08 19:55:00|11025|11024|11026.2|11025.5|11026.4|11025.5|11024.5|11023.8|263
1631131200000|2021-09-08 20:00:00|11026.3|11025.6|11027.6|11026.6|11027.9|11026.9|11026.3|11025.6|120
1631131500000|2021-09-08 20:05:00|11027.7|11026.7|11026.8|11025.8|11027.7|11026.8|11026.6|11025.7|53
1631131800000|2021-09-08 20:10:00|11026.6|11025.9|11026.5|11025.5|11026.8|11026|11026.4|11025.4|41
1631132100000|2021-09-08 20:15:00|11026.4|11025.4|11026|11025.3|11026.8|11026|11026|11025.2|72
1631132400000|2021-09-08 20:20:00|11026.1|11025.4|11026.9|11025.9|11026.9|11025.9|11026|11025.2|27
1631132700000|2021-09-08 20:25:00|11027|11026|11026.5|11025.5|11027.1|11026.3|11026.4|11025.4|82
1631133000000|2021-09-08 20:30:00|11026.4|11025.4|11026.4|11025.4|11026.5|11025.5|11026.3|11025.3|39
1631133300000|2021-09-08 20:35:00|11026.5|11025.5|11026.3|11025.3|11026.5|11025.6|11026.1|11025.2|54
1631133600000|2021-09-08 20:40:00|11026.4|11025.4|11026|11025|11026.5|11025.5|11025.8|11024.8|60
1631133900000|2021-09-08 20:45:00|11025.9|11024.9|11026.9|11025.9|11026.9|11025.9|11025.8|11024.8|94
1631134200000|2021-09-08 20:50:00|11026.8|11025.8|11026.9|11025.9|11027.3|11026.3|11026.6|11025.6|111
1631134500000|2021-09-08 20:55:00|11027|11026|11027.7|11022.8|11027.8|11026.7|11026.7|11022.6|173
1631134800000|2021-09-08 21:00:00|11027.6|11021.4|11027.3|11021.2|11028.1|11026.1|11027.1|11021.1|32
1631135100000|2021-09-08 21:05:00|11027.2|11021.3|11028|11020.7|11028.7|11021.9|11026.6|11017.8|1020
1631135400000|2021-09-08 21:10:00|11028.3|11021.1|11027.2|11021.3|11028.4|11021.8|11026.8|11020.4|1312
1631135700000|2021-09-08 21:15:00|11027.5|11021.5|11030.6|11019.6|11033.3|11022.3|11027|11019.6|1388
1631136000000|2021-09-08 21:20:00|11030.7|11020.9|11030.9|11024.1|11031.9|11024.4|11029.4|11019.3|1137
1631136300000|2021-09-08 21:25:00|11031|11024|11030.7|11023.9|11031.1|11024.5|11030|11023.3|539
1631136600000|2021-09-08 21:30:00|11030.5|11023.8|11030.3|11023.3|11030.8|11024.6|11029.8|11022.6|881
1631136900000|2021-09-08 21:35:00|11030.2|11023.4|11030.7|11024.5|11031|11025.5|11030|11022.8|959
1631137200000|2021-09-08 21:40:00|11030.9|11024.4|11029.8|11025.6|11031.4|11026|11029.2|11024.1|884
1631137500000|2021-09-08 21:45:00|11029.9|11025.7|11028.7|11023|11030.4|11026|11028.5|11022|978
1631137800000|2021-09-08 21:50:00|11029|11022.9|11028.8|11024.7|11031|11025.8|11026.6|11022.8|289
1631138100000|2021-09-08 21:55:00|11028.9|11024.8|11030.4|11026.7|11030.5|11027|11028.2|11024.4|432
1631138400000|2021-09-08 22:00:00|11030|11026.6|11026.2|11025.2|11030|11026.6|11025.9|11024.1|296
1631138700000|2021-09-08 22:05:00|11026.3|11025.3|11026.2|11025.2|11026.4|11025.4|11025.9|11024.7|65
1631139000000|2021-09-08 22:10:00|11026.4|11025.4|11026.3|11025.3|11026.4|11025.4|11026.1|11025.1|53
1631139300000|2021-09-08 22:15:00|11026.2|11025.2|11026.5|11025.5|11026.7|11025.7|11026.2|11025.2|55
1631139600000|2021-09-08 22:20:00|11026.4|11025.4|11025|11024|11026.4|11025.4|11025|11023.9|136
1631139900000|2021-09-08 22:25:00|11025.1|11024.1|11025.6|11024.6|11025.8|11024.8|11024.9|11023.9|132
1631140200000|2021-09-08 22:30:00|11025.7|11024.7|11025|11024|11025.7|11024.7|11024.4|11023.4|105
1631140500000|2021-09-08 22:35:00|11025.1|11024.1|11025.1|11024.1|11025.3|11024.3|11024.3|11023.3|115
1631140800000|2021-09-08 22:40:00|11025.2|11024.2|11024|11023|11025.4|11024.4|11023.8|11022.8|101
1631141100000|2021-09-08 22:45:00|11024.1|11023.1|11023.7|11022.7|11024.7|11023.7|11023.1|11022.1|328
1631141400000|2021-09-08 22:50:00|11023.8|11022.8|11025.2|11024.2|11025.4|11024.4|11023.8|11022.8|118
1631141700000|2021-09-08 22:55:00|11025.1|11024.1|11025.2|11024.2|11025.5|11024.5|11025.1|11024.1|128
1631142000000|2021-09-08 23:00:00|11025.1|11024.1|11024.4|11023.7|11025.2|11024.3|11024.3|11023.4|104
1631142300000|2021-09-08 23:05:00|11024.3|11023.6|11025|11024|11025.2|11024.4|11024.3|11023.5|42
1631142600000|2021-09-08 23:10:00|11024.9|11023.9|11026.2|11025.2|11026.4|11025.4|11024.8|11023.9|97
1631142900000|2021-09-08 23:15:00|11026.3|11025.3|11026.6|11025.6|11027|11026.1|11025.8|11024.8|79
1631143200000|2021-09-08 23:20:00|11026.7|11025.7|11026.4|11025.4|11026.7|11025.7|11026.2|11025.3|60
1631143500000|2021-09-08 23:25:00|11026.3|11025.6|11025.6|11024.6|11026.5|11025.6|11025.4|11024.5|56
1631143800000|2021-09-08 23:30:00|11025.7|11024.7|11024.8|11023.8|11026.3|11025.3|11024.5|11023.6|116
1631144100000|2021-09-08 23:35:00|11024.9|11023.9|11024.4|11023.4|11025|11024.1|11024.2|11023.3|76
1631144400000|2021-09-08 23:40:00|11024.5|11023.5|11023.9|11022.9|11024.5|11023.6|11023.6|11022.7|87
1631144700000|2021-09-08 23:45:00|11023.7|11023|11025.7|11024.7|11025.8|11024.8|11023.7|11022.9|134
1631145000000|2021-09-08 23:50:00|11025.6|11024.6|11024.7|11023.7|11025.7|11024.7|11024.5|11023.5|103
1631145300000|2021-09-08 23:55:00|11024.8|11023.8|11022.7|11021.7|11025|11024.2|11022.5|11021.7|142
1631145600000|2021-09-09 00:00:00|11022.6|11021.9|11026.2|11025.2|11026.6|11025.6|11021.7|11020.8|336
1631145900000|2021-09-09 00:05:00|11026.3|11025.3|11025.3|11024.3|11027.8|11026.8|11025|11024|213
1631146200000|2021-09-09 00:10:00|11025.1|11024.4|11022.9|11021.9|11026.2|11025.3|11022.9|11021.9|222
1631146500000|2021-09-09 00:15:00|11022.8|11021.8|11023|11022.3|11024.2|11023.4|11022.4|11021.6|204
1631146800000|2021-09-09 00:20:00|11022.9|11022.2|11020.8|11019.8|11023.2|11022.4|11019.9|11019|188
1631147100000|2021-09-09 00:25:00|11020.7|11020|11021.5|11020.8|11021.7|11020.9|11020.5|11019.6|229
1631147400000|2021-09-09 00:30:00|11021.6|11020.9|11022.8|11021.8|11024.7|11023.9|11021.5|11020.7|257
1631147700000|2021-09-09 00:35:00|11022.7|11022|11023.9|11022.9|11024.7|11023.9|11022.3|11021.6|179
1631148000000|2021-09-09 00:40:00|11024|11023|11022.2|11021.2|11024.5|11023.6|11021.2|11020.5|208
1631148300000|2021-09-09 00:45:00|11022|11021.3|11021|11020|11022.5|11021.7|11020.4|11019.5|205
1631148600000|2021-09-09 00:50:00|11021.1|11020.1|11021.4|11020.7|11023|11022|11019.9|11019|360
1631148900000|2021-09-09 00:55:00|11021.7|11020.8|11021.5|11020.8|11022.2|11021.4|11020.7|11019.7|253
1631149200000|2021-09-09 01:00:00|11021.2|11020.5|11019.6|11018.9|11021.5|11020.8|11018.3|11017.6|242
1631149500000|2021-09-09 01:05:00|11019.5|11018.8|11017.7|11017|11019.6|11018.9|11017.5|11016.7|255
1631149800000|2021-09-09 01:10:00|11017.6|11016.9|11020.6|11019.6|11021.8|11020.8|11017.2|11016.5|245
1631150100000|2021-09-09 01:15:00|11020.5|11019.5|11020.8|11019.8|11021.7|11020.9|11019.2|11018.4|289
1631150400000|2021-09-09 01:20:00|11020.4|11019.7|11020.4|11019.7|11020.9|11020.1|11019.9|11019.2|133
1631150700000|2021-09-09 01:25:00|11020.3|11019.6|11021|11020|11021.1|11020.1|11019.9|11019.2|113
1631151000000|2021-09-09 01:30:00|11021.1|11020.1|11018.5|11017.8|11021.1|11020.3|11018.3|11017.6|206
1631151300000|2021-09-09 01:35:00|11018.4|11017.7|11019.2|11018.5|11019.7|11018.9|11017.3|11016.5|223
1631151600000|2021-09-09 01:40:00|11019.6|11018.9|11017.5|11016.8|11020.5|11019.8|11017.5|11016.8|269
1631151900000|2021-09-09 01:45:00|11017.3|11016.6|11017.2|11016.5|11017.5|11016.8|11016|11015.3|185
1631152200000|2021-09-09 01:50:00|11017.1|11016.4|11017.3|11016.6|11018.5|11017.6|11017.1|11016.4|150
1631152500000|2021-09-09 01:55:00|11017.2|11016.5|11016.2|11015.5|11017.4|11016.7|11015.7|11014.9|133
1631152800000|2021-09-09 02:00:00|11016.1|11015.4|11011.5|11010.8|11016.6|11015.8|11011.2|11010.2|351
1631153100000|2021-09-09 02:05:00|11011.4|11010.7|11011.7|11011|11013.8|11013|11010.1|11009.3|348
1631153400000|2021-09-09 02:10:00|11012|11011.3|11012.1|11011.4|11013.7|11012.8|11012|11011.2|261
1631153700000|2021-09-09 02:15:00|11011.9|11011.2|11012.4|11011.7|11012.9|11012.1|11011.1|11010.4|203
1631154000000|2021-09-09 02:20:00|11012.5|11011.5|11012.6|11011.6|11012.7|11011.8|11011.8|11010.9|173
1631154300000|2021-09-09 02:25:00|11012.5|11011.5|11013.4|11012.7|11014|11013.1|11012.2|11011.3|236
1631154600000|2021-09-09 02:30:00|11013.5|11012.5|11015|11014.3|11015.1|11014.4|11012.3|11011.4|254
1631154900000|2021-09-09 02:35:00|11014.9|11014.2|11015.6|11014.9|11016.3|11015.6|11014.1|11013.4|243
1631155200000|2021-09-09 02:40:00|11015.5|11014.8|11016.1|11015.1|11016.9|11016.1|11015.2|11014.4|237
1631155500000|2021-09-09 02:45:00|11016.2|11015.2|11015.5|11014.8|11016.2|11015.5|11014|11013.1|185
1631155800000|2021-09-09 02:50:00|11015.3|11014.6|11014.3|11013.3|11015.5|11014.6|11013.7|11012.9|139
1631156100000|2021-09-09 02:55:00|11014.4|11013.4|11014.4|11013.7|11015.7|11014.8|11014.2|11013.3|322
1631156400000|2021-09-09 03:00:00|11014.3|11013.6|11014.6|11013.9|11014.9|11014.1|11014|11013.1|171
1631156700000|2021-09-09 03:05:00|11014.7|11014|11014.7|11014|11015.1|11014.3|11014.5|11013.7|177
1631157000000|2021-09-09 03:10:00|11014.6|11013.9|11015.6|11014.9|11015.7|11015|11013.8|11013.1|172
1631157300000|2021-09-09 03:15:00|11015.9|11015.2|11015.3|11014.6|11016.9|11016.2|11015.2|11014.5|116
1631157600000|2021-09-09 03:20:00|11015.2|11014.5|11014.8|11014.1|11015.6|11014.9|11014.8|11013.9|186
1631157900000|2021-09-09 03:25:00|11014.9|11014.2|11016.1|11015.1|11016.1|11015.2|11014.7|11013.8|133
1631158200000|2021-09-09 03:30:00|11016|11015|11016.7|11016|11016.8|11016|11015.6|11014.9|124
1631158500000|2021-09-09 03:35:00|11016.6|11015.9|11018|11017.3|11018|11017.3|11016.6|11015.8|117
1631158800000|2021-09-09 03:40:00|11018.1|11017.4|11019.6|11018.9|11020.5|11019.8|11018|11017.2|155
1631159100000|2021-09-09 03:45:00|11019.7|11019|11020.1|11019.4|11021.2|11020.5|11019.3|11018.5|222
1631159400000|2021-09-09 03:50:00|11020.2|11019.5|11019.6|11018.9|11020.4|11019.7|11019.5|11018.6|82
1631159700000|2021-09-09 03:55:00|11019.5|11018.8|11020|11019.3|11020.6|11019.9|11019.5|11018.7|155
1631160000000|2021-09-09 04:00:00|11019.9|11019.2|11019.6|11018.9|11020|11019.3|11019.4|11018.7|108
1631160300000|2021-09-09 04:05:00|11019.5|11018.8|11019|11018|11020.3|11019.5|11018.5|11017.6|109
1631160600000|2021-09-09 04:10:00|11018.9|11018.2|11018.9|11017.9|11019.1|11018.3|11017.9|11017.2|146
1631160900000|2021-09-09 04:15:00|11018.7|11018|11019.1|11018.4|11019.4|11018.6|11018.4|11017.7|66
1631161200000|2021-09-09 04:20:00|11019|11018.3|11020|11019.3|11020.4|11019.7|11019|11018.3|110
1631161500000|2021-09-09 04:25:00|11019.9|11019.2|11020.6|11019.9|11020.7|11019.9|11019.8|11019.1|98
1631161800000|2021-09-09 04:30:00|11020.4|11019.7|11020.5|11019.8|11020.8|11020|11020.1|11019.4|70
1631162100000|2021-09-09 04:35:00|11020.3|11019.6|11020.1|11019.4|11020.8|11020.1|11020.1|11019.3|224
1631162400000|2021-09-09 04:40:00|11020|11019.3|11020.5|11019.8|11020.9|11020.2|11020|11019.3|102
1631162700000|2021-09-09 04:45:00|11020.4|11019.7|11016.7|11016|11020.5|11019.8|11014.7|11013.9|304
1631163000000|2021-09-09 04:50:00|11016.6|11015.9|11014.8|11014.1|11016.7|11016|11014.2|11013.3|170
1631163300000|2021-09-09 04:55:00|11014.7|11014|11015.7|11015|11016.4|11015.6|11014.5|11013.8|130
1631163600000|2021-09-09 05:00:00|11015.6|11014.9|11014.6|11013.9|11015.6|11014.9|11014.6|11013.9|118
1631163900000|2021-09-09 05:05:00|11014.7|11014|11015.3|11014.6|11015.4|11014.6|11014.6|11013.8|78
1631164200000|2021-09-09 05:10:00|11015.5|11014.8|11015.3|11014.6|11015.6|11014.9|11014.9|11014.2|99
1631164500000|2021-09-09 05:15:00|11015.4|11014.7|11016.3|11015.3|11017.1|11016.2|11015.3|11014.6|94
1631164800000|2021-09-09 05:20:00|11016.1|11015.4|11015.1|11014.4|11016.2|11015.5|11014.7|11014|139
1631165100000|2021-09-09 05:25:00|11015|11014.3|11014.6|11013.9|11015.7|11015|11014.5|11013.8|114
1631165400000|2021-09-09 05:30:00|11014.5|11013.8|11014.2|11013.5|11014.7|11014|11013.9|11013.2|109
1631165700000|2021-09-09 05:35:00|11014.4|11013.7|11012.7|11012|11014.4|11013.7|11011.4|11010.7|138
1631166000000|2021-09-09 05:40:00|11012.8|11012.1|11013.2|11012.5|11013.4|11012.7|11012.4|11011.7|85
1631166300000|2021-09-09 05:45:00|11013.1|11012.4|11014.9|11013.9|11015|11014.3|11013.1|11012.4|143
1631166600000|2021-09-09 05:50:00|11014.8|11013.8|11014.8|11014.1|11015.1|11014.4|11014.6|11013.8|155
1631166900000|2021-09-09 05:55:00|11014.9|11014.2|11013|11012|11015.1|11014.4|11012.5|11011.5|196
1631167200000|2021-09-09 06:00:00|11013.1|11012.1|11014.1|11013.1|11014.9|11014|11013.1|11012.1|208
1631167500000|2021-09-09 06:05:00|11014|11013|11008.8|11008.1|11014.1|11013.2|11007.2|11006.2|275
1631167800000|2021-09-09 06:10:00|11008.9|11008.2|11007.9|11007.2|11010.3|11009.6|11007.9|11007.2|343
1631168100000|2021-09-09 06:15:00|11008.1|11007.4|11006.9|11006.2|11008.1|11007.4|11006.2|11005.5|412
1631168400000|2021-09-09 06:20:00|11007.1|11006.4|11007.1|11006.4|11008.3|11007.4|11006.1|11005.4|227
1631168700000|2021-09-09 06:25:00|11007|11006.3|11010|11009.3|11010|11009.3|11006.5|11005.6|303
1631169000000|2021-09-09 06:30:00|11010.1|11009.4|11008.4|11007.4|11010.8|11009.9|11007.4|11006.6|260
1631169300000|2021-09-09 06:35:00|11008.5|11007.5|11008.3|11007.6|11009.9|11009.2|11007.8|11007.1|216
1631169600000|2021-09-09 06:40:00|11008.4|11007.7|11008.2|11007.5|11009.4|11008.6|11007.2|11006.5|230
1631169900000|2021-09-09 06:45:00|11008.3|11007.6|11008.1|11007.4|11008.4|11007.6|11007.1|11006.2|198
1631170200000|2021-09-09 06:50:00|11008|11007.3|11008.8|11007.8|11009.2|11008.5|11007.2|11006.4|205
1631170500000|2021-09-09 06:55:00|11008.9|11007.9|11009.3|11008.6|11009.3|11008.6|11007.9|11007|278
1631170800000|2021-09-09 07:00:00|11009.2|11008.5|11004.2|11003.5|11009.5|11008.8|11003.9|11003.2|490
1631171100000|2021-09-09 07:05:00|11004.1|11003.4|10999.8|10999.1|11004.2|11003.4|10999.1|10998.3|439
1631171400000|2021-09-09 07:10:00|10999.9|10998.9|11002|11001.3|11002.5|11001.7|10998|10997.3|433
1631171700000|2021-09-09 07:15:00|11002.2|11001.2|11000.9|11000.2|11002.5|11001.6|11000.3|10999.5|432
1631172000000|2021-09-09 07:20:00|11001|11000|10998.9|10998.2|11002.3|11001.5|10998.3|10997.5|347
1631172300000|2021-09-09 07:25:00|10999.1|10998.1|10997.4|10996.4|10999.1|10998.4|10996.6|10995.8|320
1631172600000|2021-09-09 07:30:00|10997.5|10996.5|10996.3|10995.3|10998.2|10997.5|10995.1|10994.4|313
1631172900000|2021-09-09 07:35:00|10996.4|10995.4|10993.2|10992.5|10997.1|10996.4|10993.1|10992.2|376
1631173200000|2021-09-09 07:40:00|10993.3|10992.6|10991.9|10991.2|10993.5|10992.6|10991.4|10990.7|291
1631173500000|2021-09-09 07:45:00|10991.8|10991.1|10993.3|10992.3|10993.7|10993|10989.9|10989.2|321
1631173800000|2021-09-09 07:50:00|10993.4|10992.4|10994.2|10993.2|10995.8|10994.9|10992.5|10991.8|409
1631174100000|2021-09-09 07:55:00|10994.1|10993.4|10995.6|10994.9|10996|10995.3|10994|10993.2|349
1631174400000|2021-09-09 08:00:00|10995.5|10994.8|10993.7|10993|10996.2|10995.3|10993.1|10992.3|314
1631174700000|2021-09-09 08:05:00|10993.6|10992.9|10993.7|10993|10995.6|10994.8|10992.5|10991.7|254
1631175000000|2021-09-09 08:10:00|10993.6|10992.9|10989.2|10988.5|10993.9|10993.2|10989|10988.3|308
1631175300000|2021-09-09 08:15:00|10989.3|10988.6|10993.1|10992.4|10993.3|10992.5|10988.2|10987.2|294
1631175600000|2021-09-09 08:20:00|10993.2|10992.5|10992.5|10991.8|10994|10993.2|10992.4|10991.7|220
1631175900000|2021-09-09 08:25:00|10992.4|10991.7|10992.6|10991.9|10993.9|10993.1|10991.5|10990.8|198
1631176200000|2021-09-09 08:30:00|10992.5|10991.8|10994.3|10993.6|10995.7|10994.8|10991.3|10990.6|291
1631176500000|2021-09-09 08:35:00|10994.2|10993.5|10993.8|10992.8|10994.2|10993.5|10991.9|10991.2|257
1631176800000|2021-09-09 08:40:00|10993.5|10992.5|10991.8|10991.1|10993.5|10992.5|10990.6|10989.9|287
1631177100000|2021-09-09 08:45:00|10991.9|10991.2|10990.2|10989.2|10992.8|10992|10989.9|10989.1|275
1631177400000|2021-09-09 08:50:00|10990.1|10989.1|10989.7|10989|10991.3|10990.5|10989.7|10988.9|278
1631177700000|2021-09-09 08:55:00|10989.9|10988.9|10989.3|10988.6|10990.6|10989.8|10987.9|10987.2|347
1631178000000|2021-09-09 09:00:00|10989.4|10988.7|10988.2|10987.5|10990.1|10989.4|10987|10986.2|376
1631178300000|2021-09-09 09:05:00|10988.3|10987.6|10988.3|10987.6|10990.3|10989.6|10986.7|10985.9|320
1631178600000|2021-09-09 09:10:00|10988.4|10987.7|10990.8|10990.1|10992.2|10991.3|10987.6|10986.8|338
1631178900000|2021-09-09 09:15:00|10991.1|10990.2|10988.9|10988.2|10991.8|10991.1|10988.8|10988.1|274
1631179200000|2021-09-09 09:20:00|10989|10988.3|10990.3|10989.6|10991.4|10990.6|10989|10988.3|207
1631179500000|2021-09-09 09:25:00|10990.2|10989.5|10991.5|10990.8|10992.4|10991.5|10989.8|10988.9|182
1631179800000|2021-09-09 09:30:00|10991.6|10990.9|10990|10989.3|10992.3|10991.5|10989.1|10988.3|355
1631180100000|2021-09-09 09:35:00|10990.1|10989.4|10990.2|10989.2|10990.7|10990|10988.2|10987.3|248
1631180400000|2021-09-09 09:40:00|10990.1|10989.4|10988.8|10988.1|10991.8|10990.9|10987.8|10986.9|220
1631180700000|2021-09-09 09:45:00|10988.9|10988.2|10989.1|10988.4|10990|10989.3|10988.2|10987.5|173
1631181000000|2021-09-09 09:50:00|10989.2|10988.5|10990.6|10989.6|10991.6|10990.6|10989.2|10988.5|227
1631181300000|2021-09-09 09:55:00|10990.5|10989.8|10991.9|10990.9|10992.1|10991.2|10989.5|10988.7|224
1631181600000|2021-09-09 10:00:00|10992|10991|10992|10991.3|10992.5|10991.7|10991.1|10990.4|261
1631181900000|2021-09-09 10:05:00|10991.9|10991.2|10992|10991.3|10992.4|10991.6|10991.8|10991|193
1631182200000|2021-09-09 10:10:00|10992.2|10991.5|10990.9|10990.2|10992.6|10991.7|10990.8|10990.1|135
1631182500000|2021-09-09 10:15:00|10990.8|10990.1|10990.5|10989.8|10992.2|10991.5|10990.5|10989.6|130
1631182800000|2021-09-09 10:20:00|10990.6|10989.6|10990.8|10990.1|10991.5|10990.7|10989.2|10988.5|180
1631183100000|2021-09-09 10:25:00|10990.7|10990|10990.7|10989.7|10991|10990.2|10989.4|10988.5|168
1631183400000|2021-09-09 10:30:00|10990.9|10989.9|10991.4|10990.7|10992.3|10991.6|10990.3|10989.6|218
1631183700000|2021-09-09 10:35:00|10991.6|10990.9|10990.8|10990.1|10991.9|10991.1|10989.7|10988.8|178
1631184000000|2021-09-09 10:40:00|10991|10990|10990.9|10990.2|10991.5|10990.5|10990.3|10989.6|173
1631184300000|2021-09-09 10:45:00|10991.2|10990.5|10990.9|10989.9|10991.6|10990.9|10990.7|10989.8|138
1631184600000|2021-09-09 10:50:00|10991|10990|10990.1|10989.1|10991.3|10990.6|10989.6|10988.9|170
1631184900000|2021-09-09 10:55:00|10989.9|10989.2|10990.8|10990.1|10991.4|10990.7|10989.1|10988.4|164
1631185200000|2021-09-09 11:00:00|10990.9|10990.2|10993.7|10993|10994.5|10993.6|10990.8|10990.1|250
1631185500000|2021-09-09 11:05:00|10993.8|10993.1|10992.2|10991.5|10993.9|10993.2|10991.7|10990.9|135
1631185800000|2021-09-09 11:10:00|10992.1|10991.4|10993.3|10992.6|10994|10993.3|10992|10991.3|138
1631186100000|2021-09-09 11:15:00|10993.2|10992.5|10993.8|10993.1|10994.4|10993.7|10992.9|10992.1|153
1631186400000|2021-09-09 11:20:00|10994|10993.3|10994.4|10993.7|10995.1|10994.2|10993.7|10992.9|167
1631186700000|2021-09-09 11:25:00|10994.5|10993.8|10994.2|10993.5|10995.1|10994.3|10993.8|10992.9|146
1631187000000|2021-09-09 11:30:00|10994.3|10993.6|10993.8|10993.1|10996|10995.2|10993.8|10993.1|176
1631187300000|2021-09-09 11:35:00|10993.9|10993.2|10992.5|10991.5|10994.2|10993.4|10992.5|10991.5|199
1631187600000|2021-09-09 11:40:00|10992.4|10991.4|10992.1|10991.1|10995.1|10991.5|10990|10987.8|337
1631187900000|2021-09-09 11:45:00|10992.2|10991.2|10990|10989|10993.5|10992.3|10988.1|10987.1|802
1631188200000|2021-09-09 11:50:00|10990.1|10989.1|10986.8|10985.8|10990.2|10989.2|10985.4|10984.4|575
1631188500000|2021-09-09 11:55:00|10986.9|10985.9|10986.7|10985.7|10988|10987.1|10985.5|10984.6|472
1631188800000|2021-09-09 12:00:00|10986.6|10985.6|10987.9|10986.9|10988.9|10987.9|10985.9|10985.1|606
1631189100000|2021-09-09 12:05:00|10987.8|10986.8|10993.8|10993.1|10996.6|10995.8|10986.2|10985.2|716
1631189400000|2021-09-09 12:10:00|10993.9|10992.9|10990.8|10989.8|10994|10993|10990.7|10989.7|496
1631189700000|2021-09-09 12:15:00|10990.7|10989.7|10987.4|10986.7|10990.9|10990|10987|10986|479
1631190000000|2021-09-09 12:20:00|10987.6|10986.6|10986.9|10985.9|10988.5|10987.5|10985.3|10984.4|448
1631190300000|2021-09-09 12:25:00|10986.7|10986|10987.6|10986.6|10988.2|10987.2|10986.3|10985.4|412
1631190600000|2021-09-09 12:30:00|10987.7|10986.7|10990.7|10990|10992.3|10991.3|10986.6|10985.6|728
1631190900000|2021-09-09 12:35:00|10990.6|10989.9|10992.5|10991.5|10993.7|10992.7|10989.5|10988.7|517
1631191200000|2021-09-09 12:40:00|10992.6|10991.6|10993|10992.3|10995.8|10994.9|10992.2|10991.4|664
1631191500000|2021-09-09 12:45:00|10993.1|10992.1|10988.7|10988|10993.9|10993.1|10987|10986.2|690
1631191800000|2021-09-09 12:50:00|10988.6|10987.9|10990.5|10989.8|10991.4|10990.6|10987.3|10986.6|620
1631192100000|2021-09-09 12:55:00|10990.4|10989.7|10990.5|10989.5|10993.9|10992.9|10988.7|10988|557
1631192400000|2021-09-09 13:00:00|10990.4|10989.4|10991.4|10990.7|10992.6|10991.7|10988.3|10987.5|573
1631192700000|2021-09-09 13:05:00|10991.2|10990.5|10982.7|10981.7|10991.2|10990.5|10982.4|10981.5|620
1631193000000|2021-09-09 13:10:00|10982.6|10981.6|10981.6|10980.9|10984|10983.3|10980.4|10979.7|552
1631193300000|2021-09-09 13:15:00|10981.5|10980.8|10983.8|10983.1|10984.5|10983.8|10980.7|10980|488
1631193600000|2021-09-09 13:20:00|10983.7|10983|10981.3|10980.6|10984.4|10983.6|10981.1|10980.3|357
1631193900000|2021-09-09 13:25:00|10981.2|10980.5|10981|10980.3|10982.3|10981.5|10980.3|10979.6|382
1631194200000|2021-09-09 13:30:00|10981.1|10980.4|10986.4|10985.7|10987.1|10986.4|10980.3|10979.6|577
1631194500000|2021-09-09 13:35:00|10986.5|10985.8|10982.7|10982|10987.2|10986.4|10980.8|10980.1|529
1631194800000|2021-09-09 13:40:00|10982.8|10982.1|10984.7|10983.7|10984.9|10984|10982|10981.3|481
1631195100000|2021-09-09 13:45:00|10984.5|10983.8|10982.7|10982|10984.7|10984|10980.3|10979.6|450
1631195400000|2021-09-09 13:50:00|10982.8|10982.1|10985.2|10984.5|10986.1|10985.4|10982.2|10981.5|395
1631195700000|2021-09-09 13:55:00|10985.3|10984.6|10986.7|10985.7|10990.3|10989.4|10984.2|10983.3|651
1631196000000|2021-09-09 14:00:00|10986.8|10986.1|10987.1|10986.4|10989.2|10988.5|10985.8|10985|582
1631196300000|2021-09-09 14:05:00|10987|10986.3|10984.2|10983.5|10987.6|10986.9|10982.1|10981.4|424
1631196600000|2021-09-09 14:10:00|10984.3|10983.6|10985.9|10985.2|10986.8|10986|10982.3|10981.5|328
1631196900000|2021-09-09 14:15:00|10985.8|10985.1|10983.6|10982.9|10986.1|10985.2|10983.2|10982.4|311
1631197200000|2021-09-09 14:20:00|10983.8|10982.8|10981.9|10981.2|10984.1|10983.4|10980.4|10979.7|347
1631197500000|2021-09-09 14:25:00|10982|10981.3|10983.3|10982.6|10983.7|10982.9|10981.8|10981.1|334
1631197800000|2021-09-09 14:30:00|10983.4|10982.7|10984.9|10984.2|10986.4|10985.6|10983.3|10982.6|426
1631198100000|2021-09-09 14:35:00|10985.1|10984.1|10984.3|10983.6|10986|10985.3|10982.6|10981.9|515
1631198400000|2021-09-09 14:40:00|10984.2|10983.5|10984.8|10984.1|10986.3|10985.6|10983.5|10982.8|399
1631198700000|2021-09-09 14:45:00|10984.7|10984|10981.6|10980.6|10985.2|10984.5|10980.8|10980|396
1631199000000|2021-09-09 14:50:00|10981.8|10980.9|10981.4|10980.4|10982.2|10981.4|10978.5|10977.5|491
1631199300000|2021-09-09 14:55:00|10981.3|10980.6|10983|10982.3|10984.2|10983.5|10980.5|10979.7|451
1631199600000|2021-09-09 15:00:00|10982.7|10982|10983.8|10983.1|10985.1|10984.4|10982.1|10981.3|410
1631199900000|2021-09-09 15:05:00|10983.9|10983.2|10983.2|10982.5|10985.1|10984.4|10982.6|10981.9|316
1631200200000|2021-09-09 15:10:00|10983.3|10982.6|10982.3|10981.6|10983.9|10983|10981.2|10980.5|271
1631200500000|2021-09-09 15:15:00|10982.4|10981.7|10980.2|10979.5|10983.7|10983|10980.1|10979.4|349
1631200800000|2021-09-09 15:20:00|10980.4|10979.4|10978.1|10977.4|10980.7|10979.9|10978.1|10977.4|404
1631201100000|2021-09-09 15:25:00|10978.2|10977.5|10977.9|10976.9|10978.7|10977.9|10975.5|10974.6|350
1631201400000|2021-09-09 15:30:00|10977.8|10977.1|10977|10976.3|10978.5|10977.8|10976.7|10975.9|273
1631201700000|2021-09-09 15:35:00|10977.1|10976.1|10978.5|10977.8|10978.9|10978|10977|10976|263
1631202000000|2021-09-09 15:40:00|10978.4|10977.7|10978.4|10977.7|10978.7|10978|10977.4|10976.6|200
1631202300000|2021-09-09 15:45:00|10978.3|10977.6|10979.4|10978.7|10979.7|10979|10977.9|10977|209
1631202600000|2021-09-09 15:50:00|10979.3|10978.6|10978.1|10977.1|10979.9|10979|10976.8|10976|204
1631202900000|2021-09-09 15:55:00|10977.9|10977.2|10976.7|10976|10978.2|10977.5|10976.4|10975.7|218
1631203200000|2021-09-09 16:00:00|10976.6|10975.9|10976.9|10976.2|10977.6|10976.8|10976.6|10975.9|240
1631203500000|2021-09-09 16:05:00|10977|10976.3|10978.2|10977.5|10978.3|10977.6|10976.9|10976.2|162
1631203800000|2021-09-09 16:10:00|10978.3|10977.6|10978.3|10977.6|10978.9|10978.1|10978.1|10977.4|138
1631204100000|2021-09-09 16:15:00|10978.2|10977.5|10977.7|10977|10978.4|10977.7|10977.4|10976.6|206
1631204400000|2021-09-09 16:20:00|10977.6|10976.9|10975.7|10975|10977.8|10977.1|10975.7|10974.9|156
1631204700000|2021-09-09 16:25:00|10975.8|10974.8|10973.9|10973.2|10975.8|10974.9|10973.9|10973.2|231
1631205000000|2021-09-09 16:30:00|10974|10973.3|10974.2|10973.5|10974.9|10974.1|10973.8|10973|140
1631205300000|2021-09-09 16:35:00|10974.4|10973.7|10974|10973.3|10975.3|10974.5|10973.8|10973.1|183
1631205600000|2021-09-09 16:40:00|10974.1|10973.4|10971.8|10971.1|10974.4|10973.5|10971.6|10970.8|156
1631205900000|2021-09-09 16:45:00|10971.9|10970.9|10973.5|10972.5|10973.7|10973|10971.8|10970.9|245
1631206200000|2021-09-09 16:50:00|10973.3|10972.6|10970.9|10970.2|10973.5|10972.8|10970.5|10969.8|280
1631206500000|2021-09-09 16:55:00|10970.8|10970.1|10970.5|10969.8|10971.8|10970.9|10970|10969.3|300
1631206800000|2021-09-09 17:00:00|10970.6|10969.9|10968|10967.3|10971|10970.3|10966.7|10965.7|482
1631207100000|2021-09-09 17:05:00|10967.9|10967.2|10963.7|10963|10968.2|10967.5|10963.5|10962.7|454
1631207400000|2021-09-09 17:10:00|10963.6|10962.9|10965|10964|10965|10964.1|10962.5|10961.8|285
1631207700000|2021-09-09 17:15:00|10965.1|10964.1|10966.8|10965.8|10966.9|10966.1|10964.8|10963.9|353
1631208000000|2021-09-09 17:20:00|10966.5|10965.9|10964.3|10963.6|10967.2|10966.4|10963.3|10962.5|427
1631208300000|2021-09-09 17:25:00|10964.2|10963.5|10966.8|10965.8|10966.8|10965.8|10963.1|10962.3|332
1631208600000|2021-09-09 17:30:00|10966.7|10965.7|10965.6|10964.6|10967.9|10967.1|10965.3|10964.4|349
1631208900000|2021-09-09 17:35:00|10965.5|10964.5|10964.3|10963.3|10965.6|10964.8|10963.9|10963.2|262
1631209200000|2021-09-09 17:40:00|10964|10963.1|10964.7|10964|10965.5|10964.8|10963.5|10962.5|174
1631209500000|2021-09-09 17:45:00|10965|10964.1|10965.3|10964.6|10965.4|10964.6|10964|10963.1|171
1631209800000|2021-09-09 17:50:00|10965.4|10964.7|10964.8|10964.1|10965.6|10964.8|10964.7|10963.9|215
1631210100000|2021-09-09 17:55:00|10964.9|10964.2|10963.8|10963.1|10964.9|10964.2|10963.4|10962.7|158
1631210400000|2021-09-09 18:00:00|10963.9|10963.2|10964.6|10963.9|10964.9|10964.2|10963.8|10963.1|266
1631210700000|2021-09-09 18:05:00|10964.5|10963.8|10965.2|10964.5|10965.4|10964.6|10964.5|10963.7|223
1631211000000|2021-09-09 18:10:00|10965.3|10964.6|10966.1|10965.4|10966.2|10965.5|10965.2|10964.4|145
1631211300000|2021-09-09 18:15:00|10966|10965.3|10967.4|10966.7|10968.1|10967.1|10966|10965.2|199
1631211600000|2021-09-09 18:20:00|10967.3|10966.6|10967.3|10966.3|10967.5|10966.7|10966.5|10965.6|179
1631211900000|2021-09-09 18:25:00|10967.4|10966.4|10967.7|10966.7|10968|10967.3|10966.6|10965.7|255
1631212200000|2021-09-09 18:30:00|10967.5|10966.8|10966.5|10965.8|10968.1|10967.4|10966.4|10965.7|112
1631212500000|2021-09-09 18:35:00|10966.6|10965.9|10967.6|10966.9|10968.4|10967.6|10966.3|10965.6|165
1631212800000|2021-09-09 18:40:00|10967.5|10966.8|10968.4|10967.7|10968.6|10967.8|10967.5|10966.8|167
1631213100000|2021-09-09 18:45:00|10968.5|10967.5|10969.9|10969.2|10970.3|10969.4|10968.3|10967.4|226
1631213400000|2021-09-09 18:50:00|10970|10969.3|10970.1|10969.4|10971.5|10970.5|10968.9|10968.2|224
1631213700000|2021-09-09 18:55:00|10970.2|10969.5|10969.7|10969|10971.7|10970.8|10969.2|10968.5|281
1631214000000|2021-09-09 19:00:00|10969.6|10968.9|10973.9|10973.2|10974.1|10973.3|10969.1|10968.4|318
1631214300000|2021-09-09 19:05:00|10974.1|10973.4|10972.8|10972.1|10974.7|10973.8|10972.4|10971.6|390
1631214600000|2021-09-09 19:10:00|10972.7|10972|10973.8|10972.8|10974.1|10973.3|10972.7|10971.9|273
1631214900000|2021-09-09 19:15:00|10973.7|10972.7|10971.7|10970.7|10974.1|10973.3|10971.5|10970.6|224
1631215200000|2021-09-09 19:20:00|10971.6|10970.6|10972.5|10971.5|10972.8|10971.9|10971.6|10970.6|92
1631215500000|2021-09-09 19:25:00|10972.2|10971.4|10971.3|10970.6|10972.4|10971.4|10971.2|10970.4|116
1631215800000|2021-09-09 19:30:00|10971.4|10970.7|10969.8|10969.1|10971.7|10970.7|10969.8|10968.9|130
1631216100000|2021-09-09 19:35:00|10970|10969|10971.7|10970.7|10971.7|10970.7|10970|10969|194
1631216400000|2021-09-09 19:40:00|10971.8|10970.8|10972.5|10971.5|10972.7|10971.9|10971.7|10970.7|162
1631216700000|2021-09-09 19:45:00|10972.6|10971.6|10972.4|10971.4|10973.4|10972.4|10971.5|10970.5|240
1631217000000|2021-09-09 19:50:00|10972.1|10971.5|10970.8|10970.1|10972.3|10971.6|10970.6|10969.9|140
1631217300000|2021-09-09 19:55:00|10970.7|10970|10970|10969|10970.9|10970.2|10969.5|10968.7|220
1631217600000|2021-09-09 20:00:00|10969.9|10968.9|10971.6|10970.6|10972.5|10971.5|10969.7|10968.9|166
1631217900000|2021-09-09 20:05:00|10971.7|10970.7|10970.6|10969.6|10971.7|10970.7|10970.3|10969.4|104
1631218200000|2021-09-09 20:10:00|10970.7|10969.7|10972.2|10971.5|10972.2|10971.5|10970.5|10969.5|134
1631218500000|2021-09-09 20:15:00|10972.1|10971.4|10973.1|10972.1|10973.4|10972.4|10971.9|10971|143
1631218800000|2021-09-09 20:20:00|10973|10972|10972.9|10972.2|10973.1|10972.3|10972.7|10971.9|63
1631219100000|2021-09-09 20:25:00|10973|10972|10972.4|10971.4|10973.1|10972.2|10971.7|10970.8|133
1631219400000|2021-09-09 20:30:00|10972.5|10971.5|10973.1|10972.1|10973.2|10972.3|10972.3|10971.3|153
1631219700000|2021-09-09 20:35:00|10973.2|10972.2|10973.7|10972.7|10974.5|10973.5|10972.8|10972|172
1631220000000|2021-09-09 20:40:00|10973.8|10972.8|10973.7|10972.7|10974|10973|10973.6|10972.6|106
1631220300000|2021-09-09 20:45:00|10973.6|10972.6|10973.6|10972.6|10974|10973|10973.4|10972.4|142
1631220600000|2021-09-09 20:50:00|10973.8|10972.8|10974.2|10973.2|10974.3|10973.3|10973.5|10972.5|162
1631220900000|2021-09-09 20:55:00|10973.9|10972.9|10977.8|10968.2|10977.9|10974.1|10973.9|10968.2|175
1631221200000|2021-09-09 21:00:00|10978.5|10968.6|10977|10968.7|10978.5|10972.8|10974.6|10965|41
1631221500000|2021-09-09 21:05:00|10978.1|10968|10977.5|10970.2|10978.9|10971.2|10976.5|10966.7|839
1631221800000|2021-09-09 21:10:00|10977.4|10970.1|10975.6|10969|10978.6|10970.9|10975.6|10969|1392
1631222100000|2021-09-09 21:15:00|10975.7|10969.5|10975.5|10970.1|10976.1|10970.8|10975|10969|1618
1631222400000|2021-09-09 21:20:00|10975.2|10969.9|10975.6|10971.6|10976.8|10972.1|10974.9|10969.7|1346
1631222700000|2021-09-09 21:25:00|10975.4|10971.5|10975.7|10971.7|10976.4|10972.4|10975.1|10971|1275
1631223000000|2021-09-09 21:30:00|10976|10971.6|10975.9|10971.5|10976.3|10972.2|10975|10970.6|683
1631223300000|2021-09-09 21:35:00|10975.7|10971.6|10975.2|10970.9|10975.9|10972.1|10974.8|10970.3|367
1631223600000|2021-09-09 21:40:00|10975.1|10970.8|10975.2|10971.5|10975.8|10972.2|10974.7|10970.3|425
1631223900000|2021-09-09 21:45:00|10975.5|10971.4|10974.7|10972|10976|10972.6|10974.2|10971|763
1631224200000|2021-09-09 21:50:00|10974.6|10972.1|10974.5|10972.2|10974.8|10972.6|10974.1|10971.8|412
1631224500000|2021-09-09 21:55:00|10974.4|10972.4|10975.5|10972.1|10976|10973.5|10974.3|10971.9|476
1631224800000|2021-09-09 22:00:00|10975.2|10972|10977.5|10976.5|10978.4|10977|10975.2|10972|1095
1631225100000|2021-09-09 22:05:00|10977.4|10976.4|10977.5|10976.5|10978.6|10976.9|10977.2|10976.1|245
1631225400000|2021-09-09 22:10:00|10977.4|10976.4|10979.3|10977.6|10979.7|10978|10977.3|10976.2|219
1631225700000|2021-09-09 22:15:00|10979.5|10977.7|10978.7|10977.7|10980|10978|10978.5|10977.5|281
1631226000000|2021-09-09 22:20:00|10978.8|10977.8|10979.5|10977.9|10980.2|10978.7|10978.3|10977.3|364
1631226300000|2021-09-09 22:25:00|10979.4|10978.1|10978.7|10977.7|10979.6|10978.4|10978.4|10977.4|242
1631226600000|2021-09-09 22:30:00|10978.6|10977.6|10979.9|10978.9|10980.4|10979.4|10978.5|10977.5|446
1631226900000|2021-09-09 22:35:00|10979.8|10978.8|10978.6|10977.6|10979.9|10978.9|10978.4|10977.4|270
1631227200000|2021-09-09 22:40:00|10978.5|10977.5|10979.5|10978.5|10980.2|10979.2|10978.4|10977.4|181
1631227500000|2021-09-09 22:45:00|10979.4|10978.4|10978.7|10977.7|10979.6|10978.6|10978.4|10977.4|225
1631227800000|2021-09-09 22:50:00|10978.8|10977.8|10979|10978|10979.7|10978.7|10978.3|10977|134
1631228100000|2021-09-09 22:55:00|10978.9|10977.9|10981.1|10980.1|10981.5|10980.5|10978.5|10977.5|143
1631228400000|2021-09-09 23:00:00|10980.9|10979.9|10978.4|10977.4|10981.2|10980.2|10978.2|10977.2|207
1631228700000|2021-09-09 23:05:00|10978.5|10977.5|10978.9|10977.9|10979|10978|10978.3|10977.3|115
1631229000000|2021-09-09 23:10:00|10979|10978|10978.5|10977.5|10979.5|10978.6|10978.4|10977.4|65
1631229300000|2021-09-09 23:15:00|10978.6|10977.6|10979.7|10978.7|10979.7|10978.9|10978.1|10977.1|107
1631229600000|2021-09-09 23:20:00|10979.6|10978.6|10979.6|10978.6|10979.7|10978.8|10979.2|10978.5|77
1631229900000|2021-09-09 23:25:00|10979.5|10978.8|10979.7|10978.7|10979.7|10978.8|10979|10978.1|166
1631230200000|2021-09-09 23:30:00|10979.6|10978.6|10979.5|10978.5|10979.8|10979|10979.1|10978.3|105
1631230500000|2021-09-09 23:35:00|10979.6|10978.6|10979|10978|10979.8|10978.8|10978.9|10978|59
1631230800000|2021-09-09 23:40:00|10979.1|10978.1|10979|10978|10979.2|10978.2|10978.2|10977.3|94
1631231100000|2021-09-09 23:45:00|10979.1|10978.1|10979.2|10978.2|10979.7|10978.8|10978.8|10977.9|138
1631231400000|2021-09-09 23:50:00|10979.1|10978.1|10978.5|10977.5|10979.3|10978.5|10978.2|10977.3|85
1631231700000|2021-09-09 23:55:00|10978.4|10977.7|10977.8|10976.8|10979.2|10978.2|10977.7|10976.8|168
1631232000000|2021-09-10 00:00:00|10977.9|10976.9|10975.7|10974.7|10979.6|10978.6|10975.1|10974.4|412
1631232300000|2021-09-10 00:05:00|10975.5|10974.8|10973.7|10972.7|10976.5|10975.8|10973.2|10972.4|293
1631232600000|2021-09-10 00:10:00|10973.6|10972.9|10974.7|10973.7|10974.8|10974|10972.7|10971.9|301
1631232900000|2021-09-10 00:15:00|10974.6|10973.6|10973.2|10972.5|10976.7|10975.9|10973.2|10972.3|247
1631233200000|2021-09-10 00:20:00|10973.1|10972.4|10974.3|10973.6|10975.4|10974.6|10972.8|10971.9|200
1631233500000|2021-09-10 00:25:00|10974.4|10973.7|10975.2|10974.5|10975.2|10974.5|10972.6|10971.8|198
1631233800000|2021-09-10 00:30:00|10975.3|10974.6|10976|10975.3|10978.1|10977.1|10975.3|10974.6|220
1631234100000|2021-09-10 00:35:00|10975.9|10975.2|10977.1|10976.1|10977.8|10977.1|10975.5|10974.8|184
1631234400000|2021-09-10 00:40:00|10977|10976|10977.8|10976.8|10977.8|10977|10975.5|10974.8|226
1631234700000|2021-09-10 00:45:00|10977.7|10976.7|10976.5|10975.8|10979|10978.3|10976.4|10975.7|230
1631235000000|2021-09-10 00:50:00|10976.7|10976|10976.4|10975.4|10979.7|10978.8|10976.1|10975.1|587
1631235300000|2021-09-10 00:55:00|10976.5|10975.5|10970.9|10969.9|10977.1|10976.1|10970.4|10969.6|675
1631235600000|2021-09-10 01:00:00|10970.8|10969.8|10971.7|10970.7|10973.1|10972.2|10970.1|10969.3|463
1631235900000|2021-09-10 01:05:00|10971.5|10970.8|10972.6|10971.6|10972.8|10972.1|10970.9|10969.9|276
1631236200000|2021-09-10 01:10:00|10972.7|10971.7|10972.4|10971.4|10972.9|10972.1|10971|10970.1|280
1631236500000|2021-09-10 01:15:00|10972.3|10971.6|10973.8|10972.8|10974|10973.1|10972.2|10971.2|376
1631236800000|2021-09-10 01:20:00|10973.9|10972.9|10972.6|10971.9|10973.9|10972.9|10972|10971.1|177
1631237100000|2021-09-10 01:25:00|10972.5|10971.8|10974.8|10973.8|10975.2|10974.4|10972.1|10971.4|300
1631237400000|2021-09-10 01:30:00|10974.9|10973.9|10974.5|10973.5|10975.7|10975|10973.7|10972.8|230
1631237700000|2021-09-10 01:35:00|10974.4|10973.4|10974.3|10973.6|10974.6|10973.8|10972.2|10971.4|279
1631238000000|2021-09-10 01:40:00|10974.5|10973.5|10975.3|10974.3|10975.8|10975|10974.4|10973.5|179
1631238300000|2021-09-10 01:45:00|10975.1|10974.4|10975.1|10974.4|10976.3|10975.5|10974.7|10973.9|231
1631238600000|2021-09-10 01:50:00|10975.2|10974.5|10975.5|10974.5|10977|10976.1|10975.2|10974.3|382
1631238900000|2021-09-10 01:55:00|10975.6|10974.6|10976|10975.3|10976.5|10975.7|10975|10974.2|284
1631239200000|2021-09-10 02:00:00|10976.2|10975.2|10977.1|10976.1|10977.1|10976.3|10975.4|10974.5|252
1631239500000|2021-09-10 02:05:00|10977.2|10976.2|10978.2|10977.2|10978.6|10977.8|10976.6|10975.8|241
1631239800000|2021-09-10 02:10:00|10978.3|10977.3|10975.7|10974.7|10978.8|10977.8|10974.8|10974|285
1631240100000|2021-09-10 02:15:00|10975.5|10974.8|10975.1|10974.4|10976.3|10975.4|10974.9|10973.9|280
1631240400000|2021-09-10 02:20:00|10975.2|10974.5|10974.9|10974.2|10976.8|10976|10974.9|10974|249
1631240700000|2021-09-10 02:25:00|10975.1|10974.1|10976.5|10975.8|10977|10976.2|10974.5|10973.8|187
1631241000000|2021-09-10 02:30:00|10976.6|10975.9|10976.5|10975.5|10976.9|10976.2|10975.3|10974.4|274
1631241300000|2021-09-10 02:35:00|10976.3|10975.6|10975.9|10975.2|10976.9|10976.2|10975.7|10975|129
1631241600000|2021-09-10 02:40:00|10975.8|10975.1|10979.9|10978.9|10980.2|10979.3|10975.8|10974.9|279
1631241900000|2021-09-10 02:45:00|10979.8|10978.8|10979.4|10978.7|10980.2|10979.4|10979.2|10978.3|194
1631242200000|2021-09-10 02:50:00|10979.5|10978.5|10978.8|10977.8|10979.7|10978.8|10978.4|10977.6|179
1631242500000|2021-09-10 02:55:00|10978.7|10977.7|10977.7|10976.7|10979.4|10978.4|10977.4|10976.6|274
1631242800000|2021-09-10 03:00:00|10977.8|10977|10978.5|10977.8|10979.2|10978.3|10977.8|10977|237
1631243100000|2021-09-10 03:05:00|10978.6|10977.9|10979.4|10978.4|10979.9|10979.1|10978.2|10977.4|164
1631243400000|2021-09-10 03:10:00|10979.5|10978.5|10978.8|10978.1|10979.9|10979.1|10978.7|10977.9|137
1631243700000|2021-09-10 03:15:00|10978.9|10978.2|10979.9|10978.9|10980.5|10979.6|10978.8|10978|179
1631244000000|2021-09-10 03:20:00|10980|10979|10979.9|10979.2|10980.5|10979.6|10979.8|10979|141
1631244300000|2021-09-10 03:25:00|10979.6|10978.9|10979.8|10978.8|10980.1|10979.2|10979.1|10978.4|171
1631244600000|2021-09-10 03:30:00|10979.9|10979.1|10982.1|10981.4|10982.3|10981.4|10979.2|10978.5|217
1631244900000|2021-09-10 03:35:00|10982|10981.3|10983|10982|10983.1|10982.2|10981.7|10980.9|148
1631245200000|2021-09-10 03:40:00|10983.1|10982.1|10982.9|10981.9|10983.7|10982.9|10982.7|10981.9|167
1631245500000|2021-09-10 03:45:00|10982.8|10982.1|10984.2|10983.5|10984.8|10984|10982.6|10981.6|154
1631245800000|2021-09-10 03:50:00|10984.1|10983.4|10984.2|10983.5|10984.8|10984.1|10983.4|10982.6|147
1631246100000|2021-09-10 03:55:00|10984.3|10983.6|10987.5|10986.5|10987.9|10987.1|10984.2|10983.4|245
1631246400000|2021-09-10 04:00:00|10987.3|10986.6|10988.6|10987.6|10988.9|10988.2|10987.3|10986.6|267
1631246700000|2021-09-10 04:05:00|10988.4|10987.7|10988.3|10987.3|10988.9|10988.2|10987.7|10987|269
1631247000000|2021-09-10 04:10:00|10988.2|10987.5|10988.1|10987.4|10989|10988.3|10988|10987.3|186
1631247300000|2021-09-10 04:15:00|10988|10987.3|10987.5|10986.8|10988.5|10987.8|10986.8|10985.9|167
1631247600000|2021-09-10 04:20:00|10987.4|10986.7|10986.7|10986|10988.2|10987.4|10986.4|10985.5|176
1631247900000|2021-09-10 04:25:00|10986.5|10985.8|10987|10986.3|10988.1|10987.1|10986.5|10985.8|230
1631248200000|2021-09-10 04:30:00|10987.1|10986.4|10988.3|10987.3|10988.3|10987.5|10986.4|10985.6|183
1631248500000|2021-09-10 04:35:00|10988.2|10987.5|10987.7|10986.7|10988.2|10987.5|10986|10985.2|255
1631248800000|2021-09-10 04:40:00|10987.8|10986.8|10987.5|10986.8|10988.3|10987.5|10987.1|10986.3|107
1631249100000|2021-09-10 04:45:00|10987.7|10986.7|10986.9|10985.9|10987.8|10987|10986.5|10985.7|203
1631249400000|2021-09-10 04:50:00|10987|10986|10987|10986.3|10988|10987.2|10986.3|10985.4|183
1631249700000|2021-09-10 04:55:00|10987.1|10986.4|10988.6|10987.6|10988.7|10988|10986.6|10985.9|136
1631250000000|2021-09-10 05:00:00|10988.5|10987.5|10987.9|10986.9|10988.6|10987.8|10986.7|10985.8|183
1631250300000|2021-09-10 05:05:00|10988.1|10987.2|10988.7|10988|10989.2|10988.3|10988|10987.1|202
1631250600000|2021-09-10 05:10:00|10988.8|10988.1|10988.6|10987.9|10989.5|10988.8|10987.9|10987.1|178
1631250900000|2021-09-10 05:15:00|10988.7|10988|10987.7|10986.7|10988.8|10988|10987.5|10986.6|116
1631251200000|2021-09-10 05:20:00|10987.6|10986.9|10987.4|10986.7|10987.9|10987.1|10987|10986.2|107
1631251500000|2021-09-10 05:25:00|10987.3|10986.6|10986.9|10986.2|10987.5|10986.8|10986.2|10985.4|103
1631251800000|2021-09-10 05:30:00|10986.8|10986.1|10985.6|10984.9|10987.2|10986.5|10985.4|10984.6|153
1631252100000|2021-09-10 05:35:00|10985.7|10985|10985.2|10984.5|10986.1|10985.4|10985.1|10984.3|238
1631252400000|2021-09-10 05:40:00|10985.3|10984.6|10986.4|10985.4|10986.5|10985.8|10985|10984.2|206
1631252700000|2021-09-10 05:45:00|10986.2|10985.5|10987.7|10986.7|10987.7|10986.9|10985.4|10984.7|170
1631253000000|2021-09-10 05:50:00|10987.6|10986.9|10989.4|10988.7|10989.6|10988.9|10987.5|10986.5|214
1631253300000|2021-09-10 05:55:00|10989.5|10988.8|10991.1|10990.1|10991.1|10990.1|10989|10988.2|292
1631253600000|2021-09-10 06:00:00|10991.3|10990.3|10990.5|10989.8|10992.5|10991.6|10988.8|10988|323
1631253900000|2021-09-10 06:05:00|10990.6|10989.9|10990|10989.3|10991.3|10990.6|10989.4|10988.5|240
1631254200000|2021-09-10 06:10:00|10989.9|10989.2|10990.5|10989.8|10991.3|10990.6|10989.7|10989|206
1631254500000|2021-09-10 06:15:00|10990.4|10989.7|10989.2|10988.5|10990.6|10989.9|10989.1|10988.3|198
1631254800000|2021-09-10 06:20:00|10989.1|10988.4|10989.6|10988.9|10990.6|10989.8|10989.1|10988.4|206
1631255100000|2021-09-10 06:25:00|10989.7|10989|10991|10990.3|10992|10991.3|10989.6|10988.6|203
1631255400000|2021-09-10 06:30:00|10991.1|10990.4|10991.9|10991.2|10993.2|10992.2|10991.1|10990.3|170
1631255700000|2021-09-10 06:35:00|10992|10991.3|10991|10990.3|10992.5|10991.6|10990.8|10989.8|194
1631256000000|2021-09-10 06:40:00|10991.1|10990.4|10992.4|10991.4|10993.2|10992.5|10991.1|10990.2|158
1631256300000|2021-09-10 06:45:00|10992.5|10991.5|10995.3|10994.3|10996.5|10995.7|10992.4|10991.5|269
1631256600000|2021-09-10 06:50:00|10995.4|10994.4|10994.5|10993.8|10995.9|10995.2|10994.3|10993.5|185
1631256900000|2021-09-10 06:55:00|10994.6|10993.9|10993.5|10992.8|10994.8|10993.9|10992.7|10992|336
1631257200000|2021-09-10 07:00:00|10993.7|10992.7|10993.8|10993.1|10996.5|10995.5|10992.2|10991.5|517
1631257500000|2021-09-10 07:05:00|10993.9|10993.2|10993.7|10992.7|10994.8|10994.1|10992.1|10991.3|396
1631257800000|2021-09-10 07:10:00|10993.8|10992.8|10994.6|10993.6|10995.4|10994.6|10993.2|10992.4|317
1631258100000|2021-09-10 07:15:00|10994.7|10993.7|10994.7|10994|10995.4|10994.5|10993.8|10992.9|305
1631258400000|2021-09-10 07:20:00|10995|10994.3|10995.9|10995.2|10997|10996.1|10994.6|10993.9|338
1631258700000|2021-09-10 07:25:00|10996.3|10995.3|10997.5|10996.5|10999.8|10998.8|10995.7|10994.9|430
1631259000000|2021-09-10 07:30:00|10997.6|10996.6|10996.2|10995.5|10999.3|10998.5|10996.2|10995.4|334
1631259300000|2021-09-10 07:35:00|10996.3|10995.3|10996.8|10996.1|10998.1|10997.3|10996.1|10995.3|292
1631259600000|2021-09-10 07:40:00|10996.9|10996.2|10997.1|10996.4|10998.1|10997.3|10996.2|10995.4|324
1631259900000|2021-09-10 07:45:00|10997|10996.3|10997.3|10996.6|10998.3|10997.4|10996.3|10995.4|193
1631260200000|2021-09-10 07:50:00|10997.4|10996.4|10995.6|10994.9|10997.5|10996.5|10995.1|10994.3|225
1631260500000|2021-09-10 07:55:00|10995.7|10994.7|10995|10994.3|10996.4|10995.6|10995|10994.1|233
1631260800000|2021-09-10 08:00:00|10995.2|10994.2|10993.8|10993.1|10995.9|10995|10993.1|10992.3|282
1631261100000|2021-09-10 08:05:00|10993.9|10993.2|10994.9|10994.2|10996.2|10995.3|10992.6|10991.8|275
1631261400000|2021-09-10 08:10:00|10995|10994.3|10993.5|10992.5|10995.5|10994.8|10993.1|10992.4|267
1631261700000|2021-09-10 08:15:00|10993.4|10992.4|10990.2|10989.5|10993.9|10993.1|10988.8|10988.1|363
1631262000000|2021-09-10 08:20:00|10990.1|10989.4|10988.7|10988|10990.4|10989.7|10988.5|10987.7|218
1631262300000|2021-09-10 08:25:00|10989|10988.1|10987.2|10986.5|10989.1|10988.3|10986|10985.1|224
1631262600000|2021-09-10 08:30:00|10987.1|10986.4|10988.5|10987.5|10989|10988.2|10986.6|10985.8|188
1631262900000|2021-09-10 08:35:00|10988.6|10987.6|10989.2|10988.5|10989.3|10988.6|10987.5|10986.7|178
1631263200000|2021-09-10 08:40:00|10989.3|10988.6|10990.8|10990.1|10991.2|10990.5|10988.2|10987.5|231
1631263500000|2021-09-10 08:45:00|10990.9|10990.2|10990|10989.3|10992.1|10991.4|10989|10988.3|266
1631263800000|2021-09-10 08:50:00|10990.2|10989.5|10988.5|10987.8|10991.4|10990.6|10988.1|10987.3|238
1631264100000|2021-09-10 08:55:00|10988.4|10987.7|10989.8|10989.1|10990.3|10989.4|10988.1|10987.4|218
1631264400000|2021-09-10 09:00:00|10989.9|10989.2|10992.6|10991.9|10992.8|10992.1|10989.7|10988.9|235
1631264700000|2021-09-10 09:05:00|10992.5|10991.8|10991.3|10990.6|10992.5|10991.8|10991.2|10990.4|130
1631265000000|2021-09-10 09:10:00|10991.4|10990.7|10990.8|10990.1|10992.1|10991.3|10990.2|10989.5|172
1631265300000|2021-09-10 09:15:00|10990.9|10989.9|10988.9|10988.2|10990.9|10990|10988.9|10987.9|193
1631265600000|2021-09-10 09:20:00|10989|10988|10987.7|10987|10989|10988.2|10986.9|10986.1|132
1631265900000|2021-09-10 09:25:00|10987.8|10987.1|10988.8|10988.1|10989.5|10988.8|10987.8|10986.9|172
1631266200000|2021-09-10 09:30:00|10988.9|10988.2|10989.1|10988.4|10989.5|10988.7|10988.1|10987.4|178
1631266500000|2021-09-10 09:35:00|10989|10988.3|10992.1|10991.4|10993|10992.1|10989|10988.2|206
1631266800000|2021-09-10 09:40:00|10992|10991.3|10995.2|10994.2|10996.6|10995.7|10991.9|10991|190
1631267100000|2021-09-10 09:45:00|10995|10994.3|10995.1|10994.1|10995.6|10994.8|10994.2|10993.4|190
1631267400000|2021-09-10 09:50:00|10995|10994|10996.5|10995.8|10996.7|10996|10994.3|10993.4|192
1631267700000|2021-09-10 09:55:00|10996.4|10995.7|10996.9|10995.9|10997.9|10997.2|10996.2|10995.3|329
1631268000000|2021-09-10 10:00:00|10996.8|10995.8|10994.7|10994|10997.7|10996.7|10994.6|10993.8|362
1631268300000|2021-09-10 10:05:00|10994.9|10993.9|10996.5|10995.5|10997.1|10996.4|10994.7|10993.8|297
1631268600000|2021-09-10 10:10:00|10996.4|10995.4|10994.8|10994.1|10996.7|10996|10994.2|10993.3|282
1631268900000|2021-09-10 10:15:00|10994.7|10994|10998.1|10997.1|10998.1|10997.4|10994.7|10993.9|274
1631269200000|2021-09-10 10:20:00|10998|10997|10997.5|10996.5|10998.1|10997.4|10996.8|10995.9|265
1631269500000|2021-09-10 10:25:00|10997.4|10996.7|10996.2|10995.2|10997.7|10996.7|10995.4|10994.5|219
1631269800000|2021-09-10 10:30:00|10996.1|10995.4|10995|10994.3|10996.5|10995.7|10994.8|10994.1|229
1631270100000|2021-09-10 10:35:00|10994.9|10994.2|10995.4|10994.4|10996.2|10995.4|10994.8|10994.1|239
1631270400000|2021-09-10 10:40:00|10995|10994.3|10996|10995.3|10996.3|10995.5|10995|10994.2|122
1631270700000|2021-09-10 10:45:00|10995.9|10995.2|10996.7|10996|10997.2|10996.5|10995.4|10994.6|146
1631271000000|2021-09-10 10:50:00|10996.8|10995.8|10996.1|10995.1|10997|10996.2|10995.5|10994.8|152
1631271300000|2021-09-10 10:55:00|10996.2|10995.2|10995.5|10994.8|10997.1|10996.2|10995.1|10994.3|180
1631271600000|2021-09-10 11:00:00|10995.6|10994.9|10992.7|10992|10995.9|10995.1|10992.3|10991.6|183
1631271900000|2021-09-10 11:05:00|10992.6|10991.9|10991.2|10990.5|10992.7|10992|10991.2|10990.5|126
1631272200000|2021-09-10 11:10:00|10991.3|10990.6|10993.8|10992.8|10994.3|10993.6|10991.2|10990.5|193
1631272500000|2021-09-10 11:15:00|10993.7|10992.7|10993.1|10992.4|10994.2|10993.5|10992.9|10992.2|136
1631272800000|2021-09-10 11:20:00|10993|10992.3|10993.1|10992.4|10994.4|10993.6|10992.9|10992.2|198
1631273100000|2021-09-10 11:25:00|10993.2|10992.5|10992.3|10991.6|10993.3|10992.6|10991|10990.3|141
1631273400000|2021-09-10 11:30:00|10992.4|10991.7|10991.2|10990.5|10993.1|10992.4|10991.2|10990.4|148
1631273700000|2021-09-10 11:35:00|10991.3|10990.6|10989.1|10988.4|10991.4|10990.7|10989|10988.3|124
1631274000000|2021-09-10 11:40:00|10989|10988.3|10989.6|10988.9|10990.1|10989.4|10988.9|10988.1|137
1631274300000|2021-09-10 11:45:00|10989.5|10988.8|10989.4|10988.7|10990|10989.3|10988.8|10988.1|155
1631274600000|2021-09-10 11:50:00|10989.3|10988.6|10989.7|10989|10989.7|10989|10989.2|10988.5|97
1631274900000|2021-09-10 11:55:00|10989.8|10989.1|10987.3|10986.6|10989.9|10989.1|10987.2|10986.5|168
1631275200000|2021-09-10 12:00:00|10987.4|10986.7|10985.6|10984.9|10988.5|10987.5|10984.9|10984.2|267
1631275500000|2021-09-10 12:05:00|10985.7|10985|10983.1|10982.4|10985.7|10985|10982.9|10982.2|180
1631275800000|2021-09-10 12:10:00|10983.2|10982.5|10981.7|10981|10983.5|10982.7|10981.5|10980.8|142
1631276100000|2021-09-10 12:15:00|10981.6|10980.9|10981.4|10980.7|10982.3|10981.6|10980.4|10979.7|176
1631276400000|2021-09-10 12:20:00|10981.3|10980.6|10982.5|10981.8|10985.1|10984.2|10980.8|10980.1|412
1631276700000|2021-09-10 12:25:00|10982.4|10981.7|10982.3|10981.3|10983.8|10982|10981.7|10980.8|295
1631277000000|2021-09-10 12:30:00|10984.1|10980.9|10989.3|10988.6|10990|10989.1|10980.3|10977.5|674
1631277300000|2021-09-10 12:35:00|10989.2|10988.5|10986.1|10985.4|10989.7|10989|10986.1|10985.4|351
1631277600000|2021-09-10 12:40:00|10986|10985.3|10986.4|10985.7|10988.4|10987.6|10984.8|10984|333
1631277900000|2021-09-10 12:45:00|10986.5|10985.8|10987.3|10986.3|10987.3|10986.5|10984.7|10984|330
1631278200000|2021-09-10 12:50:00|10987.2|10986.2|10989.9|10988.9|10991.4|10990.7|10986.8|10986.1|322
1631278500000|2021-09-10 12:55:00|10990|10989|10989.3|10988.6|10991|10990.2|10989.1|10988.4|272
1631278800000|2021-09-10 13:00:00|10989.5|10988.8|10989|10988.3|10991.3|10990.6|10988.2|10987.4|356
1631279100000|2021-09-10 13:05:00|10988.9|10988.2|10988.4|10987.7|10989.6|10988.9|10987.8|10987|267
1631279400000|2021-09-10 13:10:00|10988.3|10987.6|10988|10987.3|10989.6|10988.9|10986.9|10986.2|247
1631279700000|2021-09-10 13:15:00|10988.1|10987.4|10986.8|10986.1|10988.2|10987.5|10985.4|10984.7|192
1631280000000|2021-09-10 13:20:00|10986.9|10986.2|10986.3|10985.6|10987.9|10987.2|10984.1|10983.4|275
1631280300000|2021-09-10 13:25:00|10986.5|10985.5|10990.8|10990.1|10991.5|10990.8|10985.2|10984.5|253
1631280600000|2021-09-10 13:30:00|10991|10990.3|10993|10992.3|10993.3|10992.5|10988.9|10988.2|516
1631280900000|2021-09-10 13:35:00|10992.8|10992.1|10989|10988.3|10993.3|10992.6|10988.2|10987.5|451
1631281200000|2021-09-10 13:40:00|10988.9|10988.2|10987.8|10987.1|10989|10988.3|10986|10985.3|411
1631281500000|2021-09-10 13:45:00|10988|10987.3|10990.3|10989.6|10992.3|10991.6|10987.5|10986.8|439
1631281800000|2021-09-10 13:50:00|10990.2|10989.5|10991.9|10991.2|10992.7|10991.9|10988.5|10987.8|441
1631282100000|2021-09-10 13:55:00|10991.8|10991.1|10988.1|10987.4|10992.7|10992|10987.5|10986.8|376
1631282400000|2021-09-10 14:00:00|10988.2|10987.2|10985.4|10984.7|10988.7|10987.9|10985.4|10984.7|402
1631282700000|2021-09-10 14:05:00|10985.5|10984.8|10987.9|10987.2|10988.7|10988|10984.8|10984.1|321
1631283000000|2021-09-10 14:10:00|10987.8|10987.1|10988.4|10987.7|10988.8|10988.1|10986.7|10986|351
1631283300000|2021-09-10 14:15:00|10988.3|10987.6|10987.4|10986.4|10989.7|10989|10987.2|10986.4|363
1631283600000|2021-09-10 14:20:00|10987.2|10986.5|10988.9|10988.2|10989.2|10988.5|10987.2|10986.4|292
1631283900000|2021-09-10 14:25:00|10989|10988.3|10986.6|10985.6|10989.4|10988.7|10985.5|10984.7|281
1631284200000|2021-09-10 14:30:00|10986.5|10985.8|10985.3|10984.6|10986.9|10986|10984.5|10983.7|438
1631284500000|2021-09-10 14:35:00|10985.1|10984.4|10987.8|10987.1|10988.7|10987.8|10984.8|10984|397
1631284800000|2021-09-10 14:40:00|10987.7|10987|10987|10986.3|10988.9|10988.1|10986|10985.2|468
1631285100000|2021-09-10 14:45:00|10986.9|10986.2|10987.8|10987.1|10988.6|10987.8|10986.1|10985.1|426
1631285400000|2021-09-10 14:50:00|10988|10987|10983.4|10982.7|10988|10987.2|10983.4|10982.6|452
1631285700000|2021-09-10 14:55:00|10983|10982.3|10984|10983.3|10985.4|10984.7|10980.9|10980.2|729
1631286000000|2021-09-10 15:00:00|10984.1|10983.4|10986.2|10985.5|10986.4|10985.5|10983|10982.2|556
1631286300000|2021-09-10 15:05:00|10986.5|10985.8|10986.4|10985.7|10987.2|10986.4|10984.5|10983.6|447
1631286600000|2021-09-10 15:10:00|10986.6|10985.6|10987.1|10986.4|10987.6|10986.8|10986|10985.3|288
1631286900000|2021-09-10 15:15:00|10987.2|10986.5|10987.7|10987|10988|10987.3|10985.5|10984.6|391
1631287200000|2021-09-10 15:20:00|10987.4|10986.7|10988.5|10987.5|10989.1|10988.2|10986.4|10985.7|335
1631287500000|2021-09-10 15:25:00|10988.4|10987.4|10987.8|10986.8|10989.2|10988.5|10987.6|10986.8|347
1631287800000|2021-09-10 15:30:00|10987.9|10986.9|10988.5|10987.5|10989.8|10989|10986.9|10986|332
1631288100000|2021-09-10 15:35:00|10988.6|10987.6|10992|10991|10992.6|10991.8|10988.5|10987.6|425
1631288400000|2021-09-10 15:40:00|10991.9|10991.2|10993.4|10992.4|10994.5|10993.6|10991.2|10990.5|351
1631288700000|2021-09-10 15:45:00|10993.3|10992.6|10994.6|10993.6|10995.1|10994.3|10993.2|10992.3|283
1631289000000|2021-09-10 15:50:00|10994.4|10993.7|10993.9|10993.2|10996|10995.1|10993.7|10992.8|357
1631289300000|2021-09-10 15:55:00|10994.2|10993.5|10993.8|10993.1|10994.8|10994.1|10993.3|10992.5|334
1631289600000|2021-09-10 16:00:00|10993.7|10993|10994.4|10993.4|10995.1|10994.2|10993.6|10992.8|255
1631289900000|2021-09-10 16:05:00|10994.5|10993.5|10992.2|10991.2|10995|10994.1|10991.8|10991|192
1631290200000|2021-09-10 16:10:00|10992.1|10991.4|10992.4|10991.7|10992.6|10991.7|10991.1|10990.2|245
1631290500000|2021-09-10 16:15:00|10992.5|10991.5|10993.8|10993.1|10994.1|10993.2|10992.3|10991.5|179
1631290800000|2021-09-10 16:20:00|10993.9|10993.2|10993.2|10992.5|10994.8|10994|10993.1|10992.2|150
1631291100000|2021-09-10 16:25:00|10993.3|10992.3|10993|10992.3|10993.8|10992.9|10992.2|10991.5|202
1631291400000|2021-09-10 16:30:00|10993.2|10992.5|10992.7|10992|10993.9|10993.2|10992.4|10991.6|195
1631291700000|2021-09-10 16:35:00|10992.6|10991.9|10992.3|10991.6|10993.3|10992.6|10992.1|10991.4|147
1631292000000|2021-09-10 16:40:00|10992.4|10991.7|10992.1|10991.4|10993.4|10992.5|10991.7|10991|163
1631292300000|2021-09-10 16:45:00|10992|10991.3|10992.6|10991.9|10993.4|10992.6|10992|10991.3|175
1631292600000|2021-09-10 16:50:00|10992.5|10991.8|10993.3|10992.6|10993.7|10992.9|10991.8|10991.1|175
1631292900000|2021-09-10 16:55:00|10993.4|10992.7|10993.2|10992.5|10993.7|10993|10992.6|10991.7|126
1631293200000|2021-09-10 17:00:00|10993.3|10992.6|10991.3|10990.6|10993.3|10992.6|10990.7|10990|212
1631293500000|2021-09-10 17:05:00|10991.2|10990.5|10991.5|10990.8|10992.1|10991.2|10991|10990.1|156
1631293800000|2021-09-10 17:10:00|10991.6|10990.9|10992|10991.3|10992.2|10991.4|10991.4|10990.7|118
1631294100000|2021-09-10 17:15:00|10991.9|10991.2|10993.5|10992.8|10993.7|10993|10991.8|10991.1|139
1631294400000|2021-09-10 17:20:00|10993.4|10992.7|10993.7|10993|10994.4|10993.7|10993.3|10992.5|169
1631294700000|2021-09-10 17:25:00|10993.8|10993.1|10993.9|10993.2|10994.3|10993.6|10993.7|10992.9|82
1631295000000|2021-09-10 17:30:00|10994|10993.3|10993.7|10993|10994.5|10993.8|10993.7|10992.8|103
1631295300000|2021-09-10 17:35:00|10993.6|10992.9|10994|10993|10994|10993.2|10993.5|10992.8|96
1631295600000|2021-09-10 17:40:00|10993.9|10993.2|10993.3|10992.6|10994.4|10993.7|10993.2|10992.5|104
1631295900000|2021-09-10 17:45:00|10993.2|10992.5|10993.8|10993.1|10993.8|10993.1|10993.1|10992.3|107
1631296200000|2021-09-10 17:50:00|10993.7|10993|10994.1|10993.1|10994.2|10993.4|10993.4|10992.6|146
1631296500000|2021-09-10 17:55:00|10994|10993|10994|10993.3|10994.1|10993.3|10993.3|10992.5|84
1631296800000|2021-09-10 18:00:00|10993.9|10993.2|10993.3|10992.6|10994|10993.2|10993.2|10992.5|109
1631297100000|2021-09-10 18:05:00|10993.2|10992.5|10992.9|10992.2|10993.7|10993|10992.8|10991.9|90
1631297400000|2021-09-10 18:10:00|10992.8|10992.1|10993.8|10993.1|10993.8|10993.1|10992.7|10992|112
1631297700000|2021-09-10 18:15:00|10993.7|10993|10993.9|10993.2|10994.1|10993.3|10993.4|10992.4|144
1631298000000|2021-09-10 18:20:00|10994.3|10993.6|10992.5|10991.8|10995|10994.3|10992.3|10991.4|203
1631298300000|2021-09-10 18:25:00|10992.6|10991.9|10993.3|10992.6|10994|10993.3|10992.5|10991.8|134
1631298600000|2021-09-10 18:30:00|10993.4|10992.7|10992.1|10991.1|10993.4|10992.7|10991.9|10991|120
1631298900000|2021-09-10 18:35:00|10992.2|10991.2|10992.2|10991.2|10992.3|10991.6|10991.4|10990.6|128
1631299200000|2021-09-10 18:40:00|10992|10991.3|10989.4|10988.7|10992.2|10991.4|10989.4|10988.5|124
1631299500000|2021-09-10 18:45:00|10989.5|10988.8|10990.3|10989.6|10990.5|10989.6|10989.4|10988.6|45
1631299800000|2021-09-10 18:50:00|10990.4|10989.4|10990.4|10989.7|10990.6|10989.9|10990.2|10989.4|80
1631300100000|2021-09-10 18:55:00|10990.5|10989.8|10990.8|10990.1|10991.1|10990.3|10990|10989.3|124
1631300400000|2021-09-10 19:00:00|10990.5|10989.8|10989.7|10989|10990.8|10990.1|10989.5|10988.8|183
1631300700000|2021-09-10 19:05:00|10989.6|10988.9|10989.6|10988.9|10989.9|10989.1|10989.5|10988.7|81
1631301000000|2021-09-10 19:10:00|10989.7|10989|10988.3|10987.6|10989.7|10989|10988.2|10987.3|150
1631301300000|2021-09-10 19:15:00|10988.4|10987.4|10989.4|10988.4|10989.5|10988.6|10988|10987.2|154
1631301600000|2021-09-10 19:20:00|10989.5|10988.5|10989.1|10988.1|10989.5|10988.5|10988.3|10987.5|115
1631301900000|2021-09-10 19:25:00|10988.9|10988.2|10989.2|10988.2|10989.3|10988.5|10988.9|10988|65
1631302200000|2021-09-10 19:30:00|10989.1|10988.1|10989.4|10988.4|10989.9|10989.1|10989.1|10988.1|123
1631302500000|2021-09-10 19:35:00|10989.3|10988.6|10989.6|10988.9|10989.9|10989.1|10989.2|10988.3|122
1631302800000|2021-09-10 19:40:00|10989.3|10988.6|10988.3|10987.6|10989.4|10988.6|10987.6|10986.7|197
1631303100000|2021-09-10 19:45:00|10988.2|10987.5|10987.1|10986.1|10988.5|10987.6|10986.8|10985.8|172
1631303400000|2021-09-10 19:50:00|10986.8|10986.2|10987.4|10986.4|10987.4|10986.6|10986.5|10985.6|169
1631303700000|2021-09-10 19:55:00|10987.3|10986.3|10986.5|10985.8|10987.5|10986.5|10986.3|10985.3|208
1631304000000|2021-09-10 20:00:00|10986.7|10985.7|10986.2|10985.2|10988.3|10987.3|10985.9|10984.9|187
1631304300000|2021-09-10 20:05:00|10986.3|10985.3|10986.9|10985.9|10987.3|10986.3|10985.9|10984.9|144
1631304600000|2021-09-10 20:10:00|10987|10986|10987.5|10986.5|10987.6|10986.6|10986|10985|86
1631304900000|2021-09-10 20:15:00|10987.6|10986.6|10987.7|10986.7|10987.8|10986.8|10987.5|10986.5|28
1631305200000|2021-09-10 20:20:00|10987.6|10986.6|10989.5|10988.5|10989.7|10988.7|10987.5|10986.5|105
1631305500000|2021-09-10 20:25:00|10989.6|10988.6|10988.7|10987.7|10990|10989|10988.2|10987.2|112
1631305800000|2021-09-10 20:30:00|10988.6|10987.6|10990.1|10989.1|10990.2|10989.2|10988.6|10987.6|73
1631306100000|2021-09-10 20:35:00|10990.2|10989.2|10990.7|10989.7|10990.9|10989.9|10990.1|10989.1|95
1631306400000|2021-09-10 20:40:00|10990.6|10989.6|10990|10989|10990.9|10989.9|10989.7|10988.7|123
1631306700000|2021-09-10 20:45:00|10990.1|10989.1|10990.4|10989.4|10990.9|10989.9|10989.9|10988.9|180
1631307000000|2021-09-10 20:50:00|10990.5|10989.5|10991.2|10990.2|10992.2|10991.2|10990|10989|215
1631307300000|2021-09-10 20:55:00|10991.4|10990.4|10993.6|10988.5|10998.1|10991.9|10991.1|10986.1|124
1631476800000|2021-09-12 20:00:00|10990.7|10984.6|10991.4|10984.9|10993.2|10986.2|10988.3|10980.4|17
1631477100000|2021-09-12 20:05:00|10993.2|10986.8|10991.3|10989.3|10993.2|10989.6|10990|10982.7|40
1631477400000|2021-09-12 20:10:00|10991.5|10989.5|10990|10988|10992.3|10989.5|10990|10984.8|27
1631477700000|2021-09-12 20:15:00|10991.5|10986.6|10990|10988|10991.5|10988.1|10990|10986.6|12
1631478000000|2021-09-12 20:20:00|10991.5|10986.6|10990.8|10988.8|10991.5|10989.3|10989.5|10986.1|19
1631478300000|2021-09-12 20:25:00|10992.2|10986.9|10994.4|10987|10994.4|10989.2|10989.5|10986.4|24
1631478600000|2021-09-12 20:30:00|10989.8|10987.8|10989.8|10987.8|10991.3|10989|10989.8|10986.4|19
1631478900000|2021-09-12 20:35:00|10989.7|10987.7|10989.7|10987.7|10991|10989|10989.7|10986.2|10
1631479200000|2021-09-12 20:40:00|10991|10986.2|10989.7|10987.7|10991|10987.7|10989.6|10986.2|10
1631479500000|2021-09-12 20:45:00|10991|10986.2|10989.7|10987.7|10991|10987.8|10989.4|10986.2|12
1631479800000|2021-09-12 20:50:00|10989.6|10987.6|10989.7|10987.7|10991|10987.7|10989.6|10986.2|18
1631480100000|2021-09-12 20:55:00|10989.6|10987.6|10989.8|10987.8|10991|10987.9|10989.6|10986.2|12
1631480400000|2021-09-12 21:00:00|10990.3|10988.3|10990.2|10988.2|11003.4|10989.9|10990|10979.5|75
1631480700000|2021-09-12 21:05:00|10990.1|10988.1|10990.7|10983.7|10994.8|10989|10989.6|10978.2|58
1631481000000|2021-09-12 21:10:00|10990.6|10983.2|10995.3|10978.3|10996.7|10983.2|10990|10975.3|110
1631481300000|2021-09-12 21:15:00|10995.4|10978.4|10996.1|10979.1|10997|10980.1|10994.8|10977.8|92
1631481600000|2021-09-12 21:20:00|10996|10979|10995.4|10979.9|10996.2|10982.8|10993.5|10978.8|90
1631481900000|2021-09-12 21:25:00|10995.6|10979.5|10995.4|10980.1|10996|10984.1|10992.1|10979.3|80
1631482200000|2021-09-12 21:30:00|10995.7|10979.8|10994.6|10981.8|10997.1|10985.8|10993.1|10979.3|164
1631482500000|2021-09-12 21:35:00|10994.4|10981.7|10993.5|10981.9|10995.9|10982.8|10993.2|10979.9|92
1631482800000|2021-09-12 21:40:00|10993|10981.8|10991.7|10982.2|10995.3|10982.4|10991|10978.8|135
1631483100000|2021-09-12 21:45:00|10991|10982.4|10992.4|10981.3|10994.6|10982.6|10990.2|10976.6|169
1631483400000|2021-09-12 21:50:00|10992.1|10981.4|10995.8|10978.8|10996.6|10982.1|10991.4|10977.6|161
1631483700000|2021-09-12 21:55:00|10995.9|10978.9|10994.9|10978.9|10996.2|10980.3|10994|10977|146
1631484000000|2021-09-12 22:00:00|10995.5|10979.5|10989.8|10984.1|10997.2|10987.2|10988.2|10978.2|562
1631484300000|2021-09-12 22:05:00|10989.4|10984.6|10990.2|10988.4|10992.2|10988.7|10988.6|10984.6|363
1631484600000|2021-09-12 22:10:00|10990.3|10988.2|10990.7|10988.7|10994.2|10990.8|10990.1|10986.9|535
1631484900000|2021-09-12 22:15:00|10990.5|10988.8|10991.2|10989.1|10992.4|10990.4|10989.4|10987|427
1631485200000|2021-09-12 22:20:00|10991.1|10989.2|10993.1|10991.3|10993.6|10991.8|10990.9|10989|447
1631485500000|2021-09-12 22:25:00|10993|10991.4|10991.6|10990.6|10994|10992|10991.5|10989.8|479
1631485800000|2021-09-12 22:30:00|10991.5|10990.5|10988.3|10987.3|10992.2|10990.7|10988.3|10987|465
1631486100000|2021-09-12 22:35:00|10988.4|10987.4|10989.6|10987.4|10989.7|10988.5|10987.8|10986.3|303
1631486400000|2021-09-12 22:40:00|10989.4|10987.5|10988.7|10987.7|10989.6|10988|10987.1|10985.9|221
1631486700000|2021-09-12 22:45:00|10988.6|10987.6|10987.9|10986.9|10989.5|10988.3|10987.5|10986.1|319
1631487000000|2021-09-12 22:50:00|10988.6|10986.2|10987.9|10986.9|10989.1|10987.7|10987.8|10986.2|108
1631487300000|2021-09-12 22:55:00|10988.2|10986.5|10987.9|10986.9|10989.2|10987.8|10987.8|10986.3|296
1631487600000|2021-09-12 23:00:00|10988|10987|10987.8|10986.8|10988.2|10987.2|10987.4|10986.4|82
1631487900000|2021-09-12 23:05:00|10987.9|10986.9|10987|10986|10988|10987|10986.9|10985.9|75
1631488200000|2021-09-12 23:10:00|10986.7|10985.7|10987.3|10986.3|10987.7|10986.8|10986.2|10985.3|112
1631488500000|2021-09-12 23:15:00|10987.4|10986.4|10988.5|10987.5|10988.8|10987.8|10987.2|10986.3|151
1631488800000|2021-09-12 23:20:00|10988.6|10987.6|10989.8|10988.8|10989.8|10988.8|10987.5|10986.7|154
1631489100000|2021-09-12 23:25:00|10989.7|10988.7|10989.1|10988.1|10989.7|10988.7|10989|10988.1|83
1631489400000|2021-09-12 23:30:00|10989|10988|10989.7|10988.7|10989.7|10988.7|10989|10988|82
1631489700000|2021-09-12 23:35:00|10989.6|10988.6|10989.7|10988.7|10989.9|10989.1|10988.9|10987.9|92
1631490000000|2021-09-12 23:40:00|10989.5|10988.5|10989.7|10988.7|10989.9|10988.9|10988.9|10987.9|85
1631490300000|2021-09-12 23:45:00|10989.8|10988.8|10989.6|10988.6|10990.8|10989.9|10989.2|10988.2|158
1631490600000|2021-09-12 23:50:00|10989.5|10988.5|10991|10990|10991.3|10990.3|10989.3|10988.4|144
1631490900000|2021-09-12 23:55:00|10991.1|10990.1|10992.3|10991.3|10993.5|10992.7|10990.8|10989.8|243
1631491200000|2021-09-13 00:00:00|10992.4|10991.4|10993.6|10992.9|10993.7|10992.9|10990.4|10989.5|369
1631491500000|2021-09-13 00:05:00|10993.5|10992.8|10996.6|10995.6|10996.7|10995.8|10993.4|10992.6|316
1631491800000|2021-09-13 00:10:00|10996.7|10995.7|10996.4|10995.7|10997.2|10996.2|10995.8|10994.8|219
1631492100000|2021-09-13 00:15:00|10996.3|10995.4|10996.6|10995.6|10996.8|10996.1|10995.4|10994.5|231
1631492400000|2021-09-13 00:20:00|10996.5|10995.5|10995.5|10994.8|10996.7|10995.9|10995.1|10994.3|241
1631492700000|2021-09-13 00:25:00|10995.7|10994.7|10994.3|10993.6|10995.9|10995.1|10992.9|10991.9|315
1631493000000|2021-09-13 00:30:00|10994.2|10993.5|10994.9|10993.9|10996.7|10996|10994.1|10993.4|297
1631493300000|2021-09-13 00:35:00|10995|10994|10994.1|10993.4|10995.6|10994.7|10994.1|10993.2|159
1631493600000|2021-09-13 00:40:00|10994|10993.3|10994.6|10993.9|10994.7|10994|10993.4|10992.5|149
1631493900000|2021-09-13 00:45:00|10994.7|10994|10995.4|10994.7|10995.8|10995.1|10993.8|10992.8|222
1631494200000|2021-09-13 00:50:00|10995.6|10994.6|10997.3|10996.3|10998|10997.2|10995.2|10994.3|416
1631494500000|2021-09-13 00:55:00|10997.4|10996.4|10997.4|10996.4|10998.3|10997.4|10996.5|10995.5|370
1631494800000|2021-09-13 01:00:00|10997.5|10996.5|10997.2|10996.2|10998.1|10997.3|10996.6|10995.7|317
1631495100000|2021-09-13 01:05:00|10997.1|10996.1|10996.1|10995.4|10997.6|10996.7|10996.1|10995.4|289
1631495400000|2021-09-13 01:10:00|10996.2|10995.5|10996|10995|10996.5|10995.6|10995.2|10994.4|203
1631495700000|2021-09-13 01:15:00|10995.9|10994.9|10995.1|10994.4|10996|10995|10994.8|10993.8|133
1631496000000|2021-09-13 01:20:00|10995.2|10994.5|10995.1|10994.4|10996.2|10995.2|10994.6|10993.9|149
1631496300000|2021-09-13 01:25:00|10995.2|10994.2|10996.5|10995.8|10996.7|10995.9|10995.1|10994.2|157
1631496600000|2021-09-13 01:30:00|10996.4|10995.7|10994.8|10993.8|10996.5|10995.8|10993.9|10993.1|162
1631496900000|2021-09-13 01:35:00|10995|10994.3|10994.4|10993.7|10995.3|10994.5|10993.9|10993.1|176
1631497200000|2021-09-13 01:40:00|10994.5|10993.8|10993.6|10992.6|10995.3|10994.5|10993|10992.2|139
1631497500000|2021-09-13 01:45:00|10993.5|10992.5|10993.4|10992.7|10993.6|10992.8|10992.3|10991.5|172
1631497800000|2021-09-13 01:50:00|10993.5|10992.8|10994|10993.3|10994.1|10993.3|10993|10992.2|138
1631498100000|2021-09-13 01:55:00|10993.9|10993.2|10994.5|10993.8|10995.1|10994.2|10993.9|10993.2|146
1631498400000|2021-09-13 02:00:00|10994.6|10993.6|10992.3|10991.3|10994.8|10993.8|10992|10991.2|209
1631498700000|2021-09-13 02:05:00|10992.4|10991.4|10991.6|10990.9|10992.5|10991.8|10989.5|10988.6|246
1631499000000|2021-09-13 02:10:00|10991.5|10990.8|10993.6|10992.6|10993.6|10992.8|10991.5|10990.7|192
1631499300000|2021-09-13 02:15:00|10993.4|10992.7|10992.6|10991.9|10993.7|10992.9|10992.5|10991.8|155
1631499600000|2021-09-13 02:20:00|10992.8|10991.8|10995.6|10994.6|10995.8|10994.9|10992.4|10991.6|179
1631499900000|2021-09-13 02:25:00|10995.4|10994.7|10996.6|10995.9|10997.7|10997|10994.8|10993.9|211
1631500200000|2021-09-13 02:30:00|10996.7|10996|10995.9|10994.9|10996.7|10996|10995|10994.2|224
1631500500000|2021-09-13 02:35:00|10996|10995|10995.7|10994.7|10996|10995.3|10995.2|10994.5|173
1631500800000|2021-09-13 02:40:00|10995.6|10994.9|10995.8|10995.1|10996.8|10995.8|10995|10994.3|192
1631501100000|2021-09-13 02:45:00|10995.7|10995|10995.1|10994.4|10995.9|10995.1|10994.8|10994.1|96
1631501400000|2021-09-13 02:50:00|10995.2|10994.5|10994.9|10994.2|10995.5|10994.6|10994.9|10994.1|131
1631501700000|2021-09-13 02:55:00|10995|10994.3|10994.9|10994.2|10995.4|10994.5|10994|10993.3|161
1631502000000|2021-09-13 03:00:00|10995.1|10994.1|10994|10993.3|10995.6|10994.9|10993.8|10992.9|198
1631502300000|2021-09-13 03:05:00|10993.9|10993.2|10991.8|10991.1|10994.6|10993.8|10991.5|10990.8|176
1631502600000|2021-09-13 03:10:00|10991.7|10991|10992|10991|10992.3|10991.5|10990.2|10989.5|218
1631502900000|2021-09-13 03:15:00|10992.1|10991.1|10992.1|10991.1|10992.5|10991.8|10991.4|10990.5|171
1631503200000|2021-09-13 03:20:00|10992.2|10991.2|10992.1|10991.4|10992.2|10991.5|10991.6|10990.7|89
1631503500000|2021-09-13 03:25:00|10992.2|10991.5|10992.7|10992|10993.4|10992.6|10992.2|10991.5|210
1631503800000|2021-09-13 03:30:00|10992.9|10991.9|10993.5|10992.5|10994.2|10993.3|10992.8|10991.9|164
1631504100000|2021-09-13 03:35:00|10993.4|10992.4|10993.9|10992.9|10994.7|10993.8|10993.3|10992.4|145
1631504400000|2021-09-13 03:40:00|10993.8|10992.8|10992.6|10991.9|10994|10993.2|10992.6|10991.9|144
1631504700000|2021-09-13 03:45:00|10992.7|10992|10993.4|10992.7|10993.9|10993.2|10992.5|10991.8|129
1631505000000|2021-09-13 03:50:00|10993.3|10992.6|10995.2|10994.5|10995.8|10995.1|10993.1|10992.3|162
1631505300000|2021-09-13 03:55:00|10995.3|10994.6|10995.6|10994.9|10995.9|10995.1|10995.2|10994.3|168
1631505600000|2021-09-13 04:00:00|10995.5|10994.8|10996.1|10995.1|10997.1|10996.3|10995.4|10994.5|182
1631505900000|2021-09-13 04:05:00|10996|10995|10995.8|10995.1|10996.2|10995.5|10995|10994.2|196
1631506200000|2021-09-13 04:10:00|10995.7|10995|10994.4|10993.7|10995.8|10995.1|10994.1|10993.4|108
1631506500000|2021-09-13 04:15:00|10994.3|10993.6|10995|10994.3|10995.6|10994.9|10994.3|10993.6|62
1631506800000|2021-09-13 04:20:00|10995.1|10994.4|10994.7|10994|10995.8|10995|10994.6|10993.9|149
1631507100000|2021-09-13 04:25:00|10994.8|10993.8|10992.6|10991.9|10994.8|10993.8|10992.1|10991.4|149
1631507400000|2021-09-13 04:30:00|10992.9|10992.2|10993.3|10992.6|10993.9|10993.2|10992.9|10992|168
1631507700000|2021-09-13 04:35:00|10993.4|10992.4|10994.4|10993.7|10994.6|10993.8|10993.3|10992.4|77
1631508000000|2021-09-13 04:40:00|10994.3|10993.6|10995.2|10994.5|10995.3|10994.6|10994.2|10993.5|67
1631508300000|2021-09-13 04:45:00|10995.1|10994.4|10996.1|10995.4|10996.6|10995.9|10995.1|10994.3|210
1631508600000|2021-09-13 04:50:00|10996.2|10995.5|10996|10995.3|10997.1|10996.2|10995.7|10995|188
1631508900000|2021-09-13 04:55:00|10996.1|10995.4|10997.8|10997.1|10998.4|10997.7|10995.7|10995|189
1631509200000|2021-09-13 05:00:00|10997.7|10997|10996.6|10995.9|10998|10997.3|10995.8|10994.9|240
1631509500000|2021-09-13 05:05:00|10996.5|10995.8|10997.1|10996.4|10997.4|10996.6|10995.7|10994.8|154
1631509800000|2021-09-13 05:10:00|10997|10996.3|10998.3|10997.6|10998.5|10997.8|10996.9|10996.2|175
1631510100000|2021-09-13 05:15:00|10998.4|10997.7|11000.8|11000.1|11001.1|11000.4|10998.4|10997.5|227
1631510400000|2021-09-13 05:20:00|11000.7|11000|11001.4|11000.7|11002.1|11001.3|11000.6|10999.8|175
1631510700000|2021-09-13 05:25:00|11001.5|11000.8|11002.4|11001.4|11002.5|11001.8|11000.6|10999.9|177
1631511000000|2021-09-13 05:30:00|11002.5|11001.5|11001.2|11000.5|11002.6|11001.8|11000.7|11000|165
1631511300000|2021-09-13 05:35:00|11001.3|11000.6|11001.4|11000.7|11001.8|11000.9|11000.1|10999.4|179
1631511600000|2021-09-13 05:40:00|11001.5|11000.8|11000.6|10999.9|11001.7|11001|11000.3|10999.6|156
1631511900000|2021-09-13 05:45:00|11000.5|10999.8|11003.2|11002.5|11003.9|11003.1|11000.3|10999.6|240
1631512200000|2021-09-13 05:50:00|11003.3|11002.3|11002.1|11001.4|11003.5|11002.8|11001.1|11000.4|171
1631512500000|2021-09-13 05:55:00|11002|11001.3|11003.8|11002.8|11004|11003.3|11001.9|11001.2|175
1631512800000|2021-09-13 06:00:00|11003.9|11002.9|11004.3|11003.6|11005.6|11004.7|11003.5|11002.8|369
1631513100000|2021-09-13 06:05:00|11004.2|11003.5|11008.9|11007.9|11009.7|11009|11004.2|11003.5|289
1631513400000|2021-09-13 06:10:00|11008.8|11007.8|11008.4|11007.7|11009.1|11008.3|11007.6|11006.9|245
1631513700000|2021-09-13 06:15:00|11008.3|11007.6|11007.2|11006.5|11008.4|11007.7|11005.4|11004.5|319
1631514000000|2021-09-13 06:20:00|11007.3|11006.6|11007.6|11006.9|11008.1|11007.4|11006|11005.2|201
1631514300000|2021-09-13 06:25:00|11007.7|11007|11009.6|11008.9|11012.2|11011.2|11007.5|11006.8|392
1631514600000|2021-09-13 06:30:00|11009.8|11009.1|11010.1|11009.1|11011.8|11011.1|11009.5|11008.8|321
1631514900000|2021-09-13 06:35:00|11010|11009.3|11009.6|11008.6|11010.5|11009.8|11008.9|11008.2|281
1631515200000|2021-09-13 06:40:00|11009.3|11008.4|11009.5|11008.5|11010.5|11009.6|11008.2|11007.5|291
1631515500000|2021-09-13 06:45:00|11009.6|11008.6|11010.8|11010.1|11011.8|11011|11009.2|11008.4|301
1631515800000|2021-09-13 06:50:00|11011|11010|11011.3|11010.6|11011.6|11010.8|11010|11009.3|240
1631516100000|2021-09-13 06:55:00|11011.2|11010.5|11011.2|11010.5|11012.7|11011.8|11010.4|11009.7|274
1631516400000|2021-09-13 07:00:00|11011.3|11010.6|11014.2|11013.5|11015.2|11014.5|11010.7|11009.9|411
1631516700000|2021-09-13 07:05:00|11014.1|11013.4|11014.1|11013.4|11015|11014.3|11013.6|11012.7|365
1631517000000|2021-09-13 07:10:00|11014.2|11013.5|11014.6|11013.9|11016.2|11015.4|11014|11013.2|408
1631517300000|2021-09-13 07:15:00|11014.8|11014.1|11013.3|11012.6|11016.3|11015.6|11012.9|11012.1|384
1631517600000|2021-09-13 07:20:00|11013.5|11012.5|11011.9|11011.2|11014.2|11013.2|11011.6|11010.9|285
1631517900000|2021-09-13 07:25:00|11011.8|11011.1|11010.6|11009.6|11012.5|11011.7|11010.3|11009.5|313
1631518200000|2021-09-13 07:30:00|11010.5|11009.8|11011.6|11010.9|11012.7|11011.9|11010.1|11009.3|288
1631518500000|2021-09-13 07:35:00|11011.7|11011|11011.9|11011.2|11012.2|11011.4|11011.2|11010.5|173
1631518800000|2021-09-13 07:40:00|11011.8|11011.1|11010.6|11009.9|11012.6|11011.8|11010.2|11009.5|214
1631519100000|2021-09-13 07:45:00|11010.5|11009.8|11010.4|11009.4|11011.3|11010.6|11009.9|11009.2|213
1631519400000|2021-09-13 07:50:00|11010.5|11009.7|11009.7|11009|11010.7|11010|11009.1|11008.3|193
1631519700000|2021-09-13 07:55:00|11009.8|11009.1|11008.6|11007.9|11009.9|11009.2|11007.1|11006.2|258
1631520000000|2021-09-13 08:00:00|11008.7|11008|11009.4|11008.7|11010|11009.3|11008.6|11007.8|215
1631520300000|2021-09-13 08:05:00|11009.6|11008.9|11010.7|11010|11011.6|11010.9|11009.3|11008.6|181
1631520600000|2021-09-13 08:10:00|11010.8|11010.1|11010.2|11009.5|11012|11011.2|11010.2|11009.4|122
1631520900000|2021-09-13 08:15:00|11010.3|11009.6|11012.4|11011.7|11012.7|11011.8|11010.3|11009.6|216
1631521200000|2021-09-13 08:20:00|11012.3|11011.6|11012.1|11011.1|11013.2|11012.4|11011.9|11011.1|149
1631521500000|2021-09-13 08:25:00|11011.9|11011.2|11013.5|11012.8|11014.5|11013.7|11011.8|11010.9|184
1631521800000|2021-09-13 08:30:00|11013.6|11012.9|11012.2|11011.5|11014.2|11013.5|11012.1|11011.4|230
1631522100000|2021-09-13 08:35:00|11012.1|11011.4|11012.2|11011.5|11013.8|11013.1|11011.3|11010.6|248
1631522400000|2021-09-13 08:40:00|11012.1|11011.4|11012.1|11011.4|11012.7|11011.8|11011.5|11010.8|187
1631522700000|2021-09-13 08:45:00|11012.5|11011.5|11012.7|11012|11013.5|11012.6|11012.3|11011.5|151
1631523000000|2021-09-13 08:50:00|11012.9|11012.2|11011.5|11010.8|11014|11013.2|11011.4|11010.7|167
1631523300000|2021-09-13 08:55:00|11011.6|11010.9|11012.1|11011.4|11012.1|11011.4|11011.4|11010.6|141
1631523600000|2021-09-13 09:00:00|11012|11011.3|11011.6|11010.9|11012.3|11011.6|11011.3|11010.6|141
1631523900000|2021-09-13 09:05:00|11011.9|11011.2|11012.6|11011.9|11013.2|11012.5|11011.9|11011.2|204
1631524200000|2021-09-13 09:10:00|11012.5|11011.8|11013.2|11012.5|11014.2|11013.5|11012.5|11011.8|172
1631524500000|2021-09-13 09:15:00|11013.3|11012.6|11013.1|11012.4|11014|11013.3|11013.1|11012.4|102
1631524800000|2021-09-13 09:20:00|11013.2|11012.5|11012|11011.3|11013.7|11013|11011.8|11010.9|126
1631525100000|2021-09-13 09:25:00|11012.1|11011.4|11010.8|11010.1|11012.6|11011.8|11010.5|11009.7|146
1631525400000|2021-09-13 09:30:00|11011|11010.3|11011.1|11010.4|11011.5|11010.6|11010|11009.3|160
1631525700000|2021-09-13 09:35:00|11011.2|11010.5|11011.7|11011|11012.2|11011.5|11010.8|11009.9|134
1631526000000|2021-09-13 09:40:00|11011.8|11011.1|11012.2|11011.5|11012.6|11011.8|11011.8|11010.9|130
1631526300000|2021-09-13 09:45:00|11012.3|11011.6|11012|11011.3|11012.5|11011.8|11011.2|11010.5|136
1631526600000|2021-09-13 09:50:00|11012.1|11011.4|11012.3|11011.6|11012.6|11011.8|11011.5|11010.7|99
1631526900000|2021-09-13 09:55:00|11012.4|11011.7|11009.5|11008.8|11012.6|11011.9|11009.5|11008.8|148
1631527200000|2021-09-13 10:00:00|11009.6|11008.9|11011.6|11010.9|11012|11011.2|11009.5|11008.7|188
1631527500000|2021-09-13 10:05:00|11011.5|11010.8|11011.3|11010.6|11012.5|11011.6|11010.9|11010.2|170
1631527800000|2021-09-13 10:10:00|11011.2|11010.5|11010.5|11009.8|11012.3|11011.6|11010.3|11009.5|145
1631528100000|2021-09-13 10:15:00|11010.6|11009.9|11011.4|11010.7|11012.3|11011.6|11010.6|11009.7|148
1631528400000|2021-09-13 10:20:00|11011.3|11010.6|11011.7|11011|11012.4|11011.6|11011.2|11010.3|168
1631528700000|2021-09-13 10:25:00|11011.6|11010.9|11010.5|11009.8|11011.8|11011.1|11010.2|11009.5|184
1631529000000|2021-09-13 10:30:00|11010.3|11009.6|11011.4|11010.4|11011.6|11010.9|11009.8|11009|245
1631529300000|2021-09-13 10:35:00|11011.5|11010.5|11011.9|11011.2|11012.4|11011.7|11010.7|11010|215
1631529600000|2021-09-13 10:40:00|11011.8|11011.1|11011.8|11011.1|11013.2|11012.4|11011.8|11011|166
1631529900000|2021-09-13 10:45:00|11011.9|11011.2|11011.2|11010.5|11012.5|11011.8|11010.8|11010.1|144
1631530200000|2021-09-13 10:50:00|11011.3|11010.6|11010.8|11010.1|11011.3|11010.6|11010.6|11009.9|133
1631530500000|2021-09-13 10:55:00|11010.7|11010|11011.4|11010.7|11011.7|11011|11010.5|11009.7|157
1631530800000|2021-09-13 11:00:00|11011.5|11010.8|11011.4|11010.7|11012.4|11011.7|11010.9|11010.2|177
1631531100000|2021-09-13 11:05:00|11011.5|11010.8|11012.3|11011.6|11012.9|11012.1|11011.4|11010.7|180
1631531400000|2021-09-13 11:10:00|11012.4|11011.7|11012|11011.3|11012.8|11011.9|11011.3|11010.5|172
1631531700000|2021-09-13 11:15:00|11012.2|11011.2|11012.4|11011.7|11013|11012.3|11011.7|11010.9|197
1631532000000|2021-09-13 11:20:00|11012.3|11011.6|11011|11010.3|11012.5|11011.8|11010.6|11009.9|158
1631532300000|2021-09-13 11:25:00|11011.2|11010.5|11012|11011.3|11012|11011.3|11010.8|11010.1|119
1631532600000|2021-09-13 11:30:00|11011.9|11011.2|11011.1|11010.4|11012.2|11011.4|11011|11010.3|136
1631532900000|2021-09-13 11:35:00|11011|11010.3|11008.9|11008.2|11011.1|11010.4|11008.3|11007.6|163
1631533200000|2021-09-13 11:40:00|11009|11008.3|11008.9|11008.2|11009.4|11008.7|11007.8|11006.9|155
1631533500000|2021-09-13 11:45:00|11008.8|11008.1|11010.8|11010.1|11011.6|11010.9|11008.7|11007.9|145
1631533800000|2021-09-13 11:50:00|11010.9|11010.2|11011.5|11010.8|11012.6|11011.8|11010.8|11010.1|131
1631534100000|2021-09-13 11:55:00|11011.4|11010.7|11010.1|11009.4|11011.9|11011.2|11009.3|11008.6|142
1631534400000|2021-09-13 12:00:00|11010|11009.3|11008.2|11007.5|11010.9|11010|11008.2|11007.4|255
1631534700000|2021-09-13 12:05:00|11008.1|11007.4|11002.8|11002.1|11008.1|11007.4|11002.1|11001.4|360
1631535000000|2021-09-13 12:10:00|11002.7|11002|11004.9|11004.2|11005.2|11004.5|11001.9|11001.2|334
1631535300000|2021-09-13 12:15:00|11005|11003.9|11008.9|11008.2|11009.7|11008.9|11004.3|11003.5|420
1631535600000|2021-09-13 12:20:00|11008.7|11008|11007.8|11007.1|11009.7|11009|11006.8|11006.1|301
1631535900000|2021-09-13 12:25:00|11007.7|11007|11005.6|11004.6|11008.3|11007.6|11004.1|11003.4|304
1631536200000|2021-09-13 12:30:00|11005.3|11004.4|11004.9|11004.2|11007|11006.2|11003.9|11003.1|273
1631536500000|2021-09-13 12:35:00|11005|11004.3|11006.1|11005.4|11007.1|11006.2|11004.5|11003.8|281
1631536800000|2021-09-13 12:40:00|11006|11005.3|11007.2|11006.5|11007.2|11006.5|11005.8|11005.1|248
1631537100000|2021-09-13 12:45:00|11007.1|11006.4|11006.7|11006|11007.3|11006.5|11005.4|11004.7|264
1631537400000|2021-09-13 12:50:00|11006.6|11005.9|11005.6|11004.9|11007.2|11006.5|11004.7|11003.9|199
1631537700000|2021-09-13 12:55:00|11005.5|11004.8|11006.7|11006|11006.8|11006|11004.8|11003.9|189
1631538000000|2021-09-13 13:00:00|11006.8|11006.1|11007.6|11006.9|11007.7|11007|11005|11004.3|298
1631538300000|2021-09-13 13:05:00|11007.5|11006.8|11006.5|11005.8|11007.7|11007|11006.5|11005.8|214
1631538600000|2021-09-13 13:10:00|11006.6|11005.9|11006.9|11006.2|11007.9|11007.1|11006.2|11005.5|179
1631538900000|2021-09-13 13:15:00|11007|11006.3|11006.1|11005.4|11007.3|11006.6|11005|11004.3|221
1631539200000|2021-09-13 13:20:00|11006.2|11005.5|11004.7|11004|11006.3|11005.5|11004.3|11003.6|218
1631539500000|2021-09-13 13:25:00|11004.5|11003.8|11002.8|11002.1|11004.5|11003.8|11001.4|11000.7|457
1631539800000|2021-09-13 13:30:00|11002.7|11002|11001.3|11000.6|11004.1|11003.4|11000.2|10999.5|455
1631540100000|2021-09-13 13:35:00|11001.2|11000.5|10999.1|10998.4|11001.3|11000.6|10998|10997.3|429
1631540400000|2021-09-13 13:40:00|10999|10998.3|10998.3|10997.6|10999.7|10999|10997.5|10996.8|462
1631540700000|2021-09-13 13:45:00|10998.4|10997.7|11000.2|10999.5|11000.3|10999.6|10997.6|10996.9|336
1631541000000|2021-09-13 13:50:00|11000.1|10999.4|10996.8|10996.1|11000.9|11000.2|10996.4|10995.7|410
1631541300000|2021-09-13 13:55:00|10996.9|10996.2|10995.6|10994.9|10997.2|10996.5|10995|10994.3|380
1631541600000|2021-09-13 14:00:00|10995.5|10994.8|10994|10993.3|10996.5|10995.8|10993.6|10992.9|526
1631541900000|2021-09-13 14:05:00|10994.1|10993.4|10993.7|10993|10994.2|10993.4|10992.5|10991.8|361
1631542200000|2021-09-13 14:10:00|10993.6|10992.9|10992|10991.3|10993.6|10992.9|10990.5|10989.8|542
1631542500000|2021-09-13 14:15:00|10991.9|10991.2|10993|10992.3|10993.1|10992.4|10990.2|10989.5|494
1631542800000|2021-09-13 14:20:00|10993.3|10992.6|10995.7|10995|10996.7|10996|10993.2|10992.5|397
1631543100000|2021-09-13 14:25:00|10995.8|10995.1|10996.7|10996|10996.7|10996|10995.5|10994.8|319
1631543400000|2021-09-13 14:30:00|10997.2|10996.5|10998.5|10997.8|10998.6|10997.9|10995.4|10994.7|424
1631543700000|2021-09-13 14:35:00|10998.2|10997.5|10997|10996.3|10998.7|10997.8|10996.2|10995.5|293
1631544000000|2021-09-13 14:40:00|10997.1|10996.4|10997.4|10996.4|10997.5|10996.8|10996|10995.3|207
1631544300000|2021-09-13 14:45:00|10997.5|10996.5|10996.5|10995.8|10997.8|10997.1|10994.9|10994.2|325
1631544600000|2021-09-13 14:50:00|10996.6|10995.9|10995.3|10994.6|10996.9|10996.1|10994.7|10994|315
1631544900000|2021-09-13 14:55:00|10995.4|10994.7|10993|10992.3|10996.1|10995.4|10992.5|10991.8|419
1631545200000|2021-09-13 15:00:00|10993.1|10992.4|10994.5|10993.8|10994.8|10994.1|10992.1|10991.4|310
1631545500000|2021-09-13 15:05:00|10994.4|10993.7|10995.2|10994.2|10996.7|10995.9|10994.2|10993.3|241
1631545800000|2021-09-13 15:10:00|10994.9|10994|10994.7|10994|10996.2|10995.4|10993.9|10993|387
1631546100000|2021-09-13 15:15:00|10994.6|10993.9|10994.4|10993.7|10995.2|10994.3|10993.2|10992.4|416
1631546400000|2021-09-13 15:20:00|10994.3|10993.6|10995.4|10994.7|10995.7|10994.8|10994|10993.2|299
1631546700000|2021-09-13 15:25:00|10995.3|10994.6|10996.4|10995.4|10996.5|10995.7|10995|10994.1|266
1631547000000|2021-09-13 15:30:00|10996.5|10995.5|10996.7|10995.7|10997.4|10996.5|10995.2|10994.3|329
1631547300000|2021-09-13 15:35:00|10996.6|10995.9|10996.7|10996|10997.4|10996.4|10995.5|10994.7|246
1631547600000|2021-09-13 15:40:00|10996.8|10996.1|10995.2|10994.5|10997.1|10996.2|10994.9|10994|196
1631547900000|2021-09-13 15:45:00|10995|10994.3|10994.8|10994.1|10996.7|10995.9|10994.7|10994|273
1631548200000|2021-09-13 15:50:00|10994.9|10993.9|10995|10994.3|10996|10995.3|10993.8|10993.1|201
1631548500000|2021-09-13 15:55:00|10995.4|10994.7|10996|10995.3|10996.3|10995.6|10995|10994.2|204
1631548800000|2021-09-13 16:00:00|10996.1|10995.1|10995.6|10994.6|10996.2|10995.4|10995|10994.2|223
1631549100000|2021-09-13 16:05:00|10995.4|10994.7|10995.3|10994.6|10995.9|10995.2|10994.9|10994|174
1631549400000|2021-09-13 16:10:00|10995.2|10994.5|10995.3|10994.6|10995.4|10994.7|10994.7|10993.8|225
1631549700000|2021-09-13 16:15:00|10995.2|10994.5|10996.4|10995.7|10996.8|10996|10994.9|10994|178
1631550000000|2021-09-13 16:20:00|10996.3|10995.6|10997|10996.3|10997.4|10996.6|10996|10995.2|152
1631550300000|2021-09-13 16:25:00|10997.1|10996.4|10997.1|10996.4|10997.4|10996.6|10996.6|10995.9|164
1631550600000|2021-09-13 16:30:00|10997.2|10996.5|10999.2|10998.5|10999.6|10998.9|10997|10996.3|228
1631550900000|2021-09-13 16:35:00|10999.1|10998.4|10998.4|10997.7|10999.2|10998.5|10998.2|10997.5|114
1631551200000|2021-09-13 16:40:00|10998.3|10997.6|10998.4|10997.4|10998.7|10998|10997.9|10997.1|124
1631551500000|2021-09-13 16:45:00|10998.5|10997.5|10999.5|10998.8|11000|10999.2|10998.3|10997.4|135
1631551800000|2021-09-13 16:50:00|10999.4|10998.7|10999.8|10999.1|11000.2|10999.5|10999.4|10998.7|128
1631552100000|2021-09-13 16:55:00|10999.9|10999.2|11000.5|10999.8|11000.9|11000.1|10999.6|10998.9|161
1631552400000|2021-09-13 17:00:00|11000.4|10999.7|11001.1|11000.4|11001.8|11001.1|11000.4|10999.7|225
1631552700000|2021-09-13 17:05:00|11001.2|11000.5|11003.3|11002.6|11004|11003.3|11001.1|11000.3|118
1631553000000|2021-09-13 17:10:00|11003.2|11002.5|11002.6|11001.9|11003.2|11002.5|11002.1|11001.1|168
1631553300000|2021-09-13 17:15:00|11002|11001.3|11001.5|11000.5|11002.3|11001.6|11001.4|11000.5|119
1631553600000|2021-09-13 17:20:00|11001.3|11000.6|11003.2|11002.5|11003.2|11002.5|11001.3|11000.6|112
1631553900000|2021-09-13 17:25:00|11003.1|11002.4|11002.6|11001.9|11003.2|11002.5|11002.4|11001.6|179
1631554200000|2021-09-13 17:30:00|11002.4|11001.7|11001.2|11000.5|11002.6|11001.7|11001.1|11000.3|262
1631554500000|2021-09-13 17:35:00|11001.3|11000.6|11001.1|11000.4|11002.5|11001.6|11000.5|10999.6|256
1631554800000|2021-09-13 17:40:00|11001|11000.3|11002|11001|11002.3|11001.5|11000|10999.1|328
1631555100000|2021-09-13 17:45:00|11001.9|11000.9|11001.3|11000.6|11002.2|11001.4|11001.2|11000.4|213
1631555400000|2021-09-13 17:50:00|11001.5|11000.5|11001.2|11000.5|11001.8|11001|11000.7|10999.9|151
1631555700000|2021-09-13 17:55:00|11001.3|11000.3|11001.6|11000.6|11002|11001|11000.7|10999.8|159
1631556000000|2021-09-13 18:00:00|11001.8|11000.8|11002.2|11001.5|11002.3|11001.5|11001.3|11000.4|166
1631556300000|2021-09-13 18:05:00|11002.1|11001.4|11001.9|11000.9|11002.2|11001.4|11001.3|11000.5|167
1631556600000|2021-09-13 18:10:00|11001.8|11000.8|11000.7|11000|11001.9|11001.1|11000.6|10999.8|166
1631556900000|2021-09-13 18:15:00|11000.5|10999.8|11000.4|10999.7|11001.4|11000.7|11000|10999.3|265
1631557200000|2021-09-13 18:20:00|11000.3|10999.6|11000.1|10999.4|11000.5|10999.8|10999.8|10999|240
1631557500000|2021-09-13 18:25:00|11000.2|10999.5|11000.9|11000.2|11001.1|11000.4|11000.1|10999.3|202
1631557800000|2021-09-13 18:30:00|11000.8|11000.1|11000.2|10999.5|11000.9|11000.2|10999.9|10999.2|187
1631558100000|2021-09-13 18:35:00|11000.3|10999.3|10999.3|10998.6|11000.4|10999.5|10999.3|10998.6|173
1631558400000|2021-09-13 18:40:00|10999.4|10998.7|10999|10998.3|10999.7|10998.9|10998.7|10997.9|279
1631558700000|2021-09-13 18:45:00|10998.9|10998.2|10999.5|10998.8|10999.8|10999.1|10998.6|10997.8|257
1631559000000|2021-09-13 18:50:00|10999.7|10999|10999.9|10999.2|11000.5|10999.6|10999.6|10998.7|167
1631559300000|2021-09-13 18:55:00|10999.8|10999.1|11001.6|11000.9|11002.1|11001.3|10999.8|10999.1|239
1631559600000|2021-09-13 19:00:00|11001.7|11001|11000.4|10999.4|11001.8|11001.1|11000.2|10999.4|186
1631559900000|2021-09-13 19:05:00|11000.5|10999.5|11002|11001.3|11002.3|11001.3|10999.9|10999|177
1631560200000|2021-09-13 19:10:00|11002.1|11001.4|11001.9|11000.9|11002.9|11002.1|11001.3|11000.5|203
1631560500000|2021-09-13 19:15:00|11001.8|11001.1|11001.4|11000.4|11002|11001.2|11001.2|11000.3|181
1631560800000|2021-09-13 19:20:00|11001.5|11000.5|11001.2|11000.5|11001.5|11000.7|11001|11000.2|162
1631561100000|2021-09-13 19:25:00|11001.4|11000.4|11001.4|11000.7|11001.6|11000.9|11001|11000.2|116
1631561400000|2021-09-13 19:30:00|11001.5|11000.8|11001.9|11000.9|11002.1|11001.3|11001.2|11000.4|176
1631561700000|2021-09-13 19:35:00|11002|11001|11002.4|11001.4|11002.7|11001.8|11001.8|11000.9|129
1631562000000|2021-09-13 19:40:00|11002.5|11001.5|11002|11001|11002.5|11001.6|11001.8|11000.9|144
1631562300000|2021-09-13 19:45:00|11001.8|11001.1|11002.3|11001.6|11002.9|11002.1|11001.8|11000.9|164
1631562600000|2021-09-13 19:50:00|11002.4|11001.7|11001.7|11001|11003.2|11002.5|11001.6|11000.8|171
1631562900000|2021-09-13 19:55:00|11001.8|11001.1|11001.5|11000.8|11001.9|11001.2|11001|11000.2|159
1631563200000|2021-09-13 20:00:00|11001.7|11000.7|11001.3|11000.6|11002|11001.1|11001.3|11000.4|181
1631563500000|2021-09-13 20:05:00|11001.6|11000.3|11001.5|11000.5|11001.8|11000.8|11001.2|11000.3|104
1631563800000|2021-09-13 20:10:00|11001.4|11000.7|11001.2|11000.2|11001.9|11000.9|11001|11000.1|70
1631564100000|2021-09-13 20:15:00|11001|11000|11000.8|10999.8|11001.3|11000.5|11000.7|10999.8|40
1631564400000|2021-09-13 20:20:00|11000.9|10999.9|11001.3|11000.6|11001.6|11000.9|11000.8|10999.8|87
1631564700000|2021-09-13 20:25:00|11001.2|11000.5|11002|11001|11002.1|11001.1|11001.2|11000.4|47
1631565000000|2021-09-13 20:30:00|11001.8|11001.1|11002.2|11001.2|11002.5|11001.5|11001.8|11001|44
1631565300000|2021-09-13 20:35:00|11002.1|11001.1|11001.7|11001|11002.6|11001.7|11001.7|11000.9|112
1631565600000|2021-09-13 20:40:00|11001.9|11000.9|11000.8|10999.8|11002|11001|11000.8|10999.8|60
1631565900000|2021-09-13 20:45:00|11000.9|10999.9|11001.7|11000.7|11001.7|11000.7|11000.8|10999.8|66
1631566200000|2021-09-13 20:50:00|11001.6|11000.6|11001.3|11000.3|11001.6|11000.6|11000.8|10999.8|103
1631566500000|2021-09-13 20:55:00|11001.2|11000.2|11002|10996|11003.4|11000.4|11000.8|10996|68
1631566800000|2021-09-13 21:00:00|11001|11000|11001.9|10995.9|11002.2|11000|10999.7|10993.7|32
1631567100000|2021-09-13 21:05:00|11002.8|10996.8|11001.8|10995.8|11004.2|10998.2|11000|10994|1091
1631567400000|2021-09-13 21:10:00|11001.3|10995.3|11002.8|10996.8|11004|10998|11000.7|10994.7|879
1631567700000|2021-09-13 21:15:00|11002.9|10996.9|11003.2|10997.2|11003.5|10997.5|11001.9|10995.9|1007
1631568000000|2021-09-13 21:20:00|11003.3|10997.3|11003.1|10997.1|11003.9|10997.9|11002.5|10996.5|991
1631568300000|2021-09-13 21:25:00|11003.6|10997.6|11003|10997|11004.3|10998.3|11002.8|10996.8|1025
1631568600000|2021-09-13 21:30:00|11003.3|10997.3|11002.6|10999|11004.5|10999.3|11002.2|10996.9|452
1631568900000|2021-09-13 21:35:00|11002.8|10999.1|11002.8|10999|11003.3|10999.4|11002.2|10998.5|199
1631569200000|2021-09-13 21:40:00|11002.7|10999.1|11002.3|10998.9|11003.1|10999.5|11001.9|10998.7|195
1631569500000|2021-09-13 21:45:00|11002.1|10998.8|11001.4|10998.4|11002.4|10999|11001.3|10998.4|542
1631569800000|2021-09-13 21:50:00|11001.6|10998.3|11001.7|10999.1|11002.4|10999.8|11001.2|10998.3|1240
1631570100000|2021-09-13 21:55:00|11001.9|10999.2|11002.2|10998.9|11002.4|10999.3|11001.1|10998.1|1193
1631570400000|2021-09-13 22:00:00|11002.3|10999.8|11001.6|11000.6|11002.6|11000.8|11001.4|10999.6|538
1631570700000|2021-09-13 22:05:00|11001.5|11000.5|11001.1|11000.1|11001.8|11000.7|11000.9|10999.6|238
1631571000000|2021-09-13 22:10:00|11001.2|11000.2|11001.3|10999.8|11002|11000.6|11000.9|10999.7|186
1631571300000|2021-09-13 22:15:00|11000.9|10999.9|11001.1|11000.1|11001.2|11000.2|11000.7|10999.7|170
1631571600000|2021-09-13 22:20:00|11001|11000|11001.3|11000.3|11001.4|11000.4|11000.9|10999.9|125
1631571900000|2021-09-13 22:25:00|11001.2|11000.2|11001.9|11000.9|11002.1|11001.1|11001.2|11000.2|94
1631572200000|2021-09-13 22:30:00|11001.8|11000.8|11002.8|11001.8|11002.9|11001.9|11001.1|11000.1|229
1631572500000|2021-09-13 22:35:00|11002.7|11001.7|11003.1|11002.1|11003.7|11002.7|11002.5|11001.5|146
1631572800000|2021-09-13 22:40:00|11003|11002|11003.7|11002.7|11003.8|11002.8|11003|11002|110
1631573100000|2021-09-13 22:45:00|11003.6|11002.6|11003.6|11002.6|11003.8|11002.8|11003.6|11002.6|45
1631573400000|2021-09-13 22:50:00|11003.7|11002.7|11003.3|11002.3|11003.7|11002.7|11003.2|11002.2|74
1631573700000|2021-09-13 22:55:00|11003.5|11002.5|11003|11002|11003.6|11002.6|11003|11002|128
1631574000000|2021-09-13 23:00:00|11002.9|11001.9|11003.4|11002.4|11003.6|11002.7|11002.7|11001.9|71
1631574300000|2021-09-13 23:05:00|11003.2|11002.5|11002.3|11001.3|11003.3|11002.5|11002.3|11001.3|51
1631574600000|2021-09-13 23:10:00|11002.2|11001.2|11001.3|11000.3|11002.4|11001.5|11001.2|11000.2|65
1631574900000|2021-09-13 23:15:00|11001.1|11000.4|11001.7|11000.7|11001.9|11001.1|11001.1|11000.3|65
1631575200000|2021-09-13 23:20:00|11001.4|11000.5|11000.7|10999.7|11001.5|11000.6|11000.6|10999.6|68
1631575500000|2021-09-13 23:25:00|11000.6|10999.9|11000.6|10999.6|11000.7|10999.9|11000.4|10999.5|66
1631575800000|2021-09-13 23:30:00|11000.5|10999.8|10999.8|10998.8|11000.7|10999.8|10999.4|10998.6|199
1631576100000|2021-09-13 23:35:00|10999.7|10999|10999.6|10998.9|11000.2|10999.3|10999.5|10998.7|52
1631576400000|2021-09-13 23:40:00|10999.5|10998.8|10999.1|10998.1|10999.5|10998.8|10998.8|10997.9|69
1631576700000|2021-09-13 23:45:00|10999|10998|10999.6|10998.9|10999.8|10999|10998.8|10998|121
1631577000000|2021-09-13 23:50:00|10999.7|10999|11000.8|10999.8|11000.9|11000|10999.5|10998.7|49
1631577300000|2021-09-13 23:55:00|11000.7|10999.7|11000.2|10999.2|11000.8|10999.9|10999.1|10998.3|88
1631577600000|2021-09-14 00:00:00|10999.9|10999|10997.9|10996.9|11000.3|10999.5|10996.8|10995.9|188
1631577900000|2021-09-14 00:05:00|10998.1|10997.1|10998.3|10997.6|10999.8|10999|10997.6|10996.7|214
1631578200000|2021-09-14 00:10:00|10998.2|10997.5|11000.5|10999.5|11000.5|10999.7|10997.6|10996.9|115
1631578500000|2021-09-14 00:15:00|11000.4|10999.4|11000.4|10999.4|11001|11000.2|10999.6|10998.9|161
1631578800000|2021-09-14 00:20:00|11000.3|10999.3|11000.1|10999.4|11001.1|11000.3|10999.6|10998.6|168
1631579100000|2021-09-14 00:25:00|11000|10999.3|10998.5|10997.5|11000.4|10999.6|10998.2|10997.5|134
1631579400000|2021-09-14 00:30:00|10998.6|10997.6|10997.6|10996.9|10998.6|10997.8|10997.1|10996.3|177
1631579700000|2021-09-14 00:35:00|10997.7|10997|10999.3|10998.6|10999.9|10999.1|10997.1|10996.4|193
1631580000000|2021-09-14 00:40:00|10999.2|10998.5|11000.3|10999.6|11000.6|10999.9|10998.6|10997.7|188
1631580300000|2021-09-14 00:45:00|11000.2|10999.5|11000.2|10999.5|11002.1|11001.3|11000.1|10999.3|186
1631580600000|2021-09-14 00:50:00|11000.1|10999.4|11004.5|11003.5|11005|11004.2|10999.9|10999.1|348
1631580900000|2021-09-14 00:55:00|11004.6|11003.6|11004.2|11003.2|11005.7|11004.8|11003.3|11002.3|362
1631581200000|2021-09-14 01:00:00|11004.1|11003.1|11007.3|11006.6|11007.8|11007.1|11003.9|11003|323
1631581500000|2021-09-14 01:05:00|11007.4|11006.7|11005.9|11005.2|11007.9|11007.2|11005.3|11004.5|194
1631581800000|2021-09-14 01:10:00|11006|11005.3|11006.1|11005.4|11008|11007.3|11005.6|11004.9|229
1631582100000|2021-09-14 01:15:00|11006.3|11005.3|11007.2|11006.5|11007.8|11007.1|11005.7|11005|235
1631582400000|2021-09-14 01:20:00|11007.3|11006.6|11007.8|11007.1|11008.1|11007.3|11006.1|11005.3|215
1631582700000|2021-09-14 01:25:00|11008|11007|11007.4|11006.7|11008.8|11008.1|11007.2|11006.5|202
1631583000000|2021-09-14 01:30:00|11007.5|11006.4|11006.1|11005.4|11007.5|11006.6|11005.5|11004.6|320
1631583300000|2021-09-14 01:35:00|11006.2|11005.5|11006.9|11005.9|11007|11006.1|11005.8|11005.1|167
1631583600000|2021-09-14 01:40:00|11006.8|11006.1|11006.1|11005.4|11006.9|11006.1|11006|11005.3|170
1631583900000|2021-09-14 01:45:00|11006.2|11005.5|11008.6|11007.9|11009.1|11008.4|11006|11005.3|213
1631584200000|2021-09-14 01:50:00|11008.2|11007.5|11007.7|11007|11008.2|11007.5|11006.8|11006.1|213
1631584500000|2021-09-14 01:55:00|11007.6|11006.9|11008.3|11007.6|11008.8|11007.9|11006.9|11006.2|188
1631584800000|2021-09-14 02:00:00|11008.5|11007.8|11008.2|11007.5|11009.4|11008.6|11007.9|11007.2|230
1631585100000|2021-09-14 02:05:00|11008.3|11007.6|11008.2|11007.2|11008.9|11008.2|11007.8|11007.1|113
1631585400000|2021-09-14 02:10:00|11008.3|11007.6|11007.4|11006.4|11008.6|11007.8|11006.9|11006.2|159
1631585700000|2021-09-14 02:15:00|11007.3|11006.3|11007.2|11006.5|11008.2|11007.3|11006|11005.2|246
1631586000000|2021-09-14 02:20:00|11007.3|11006.6|11007.3|11006.3|11009.7|11008.9|11007.1|11006.3|237
1631586300000|2021-09-14 02:25:00|11007.1|11006.4|11004.4|11003.7|11007.6|11006.7|11004.2|11003.5|218
1631586600000|2021-09-14 02:30:00|11004.5|11003.8|11007.4|11006.4|11007.5|11006.8|11004.5|11003.8|205
1631586900000|2021-09-14 02:35:00|11007.3|11006.6|11007.5|11006.5|11008.2|11007.4|11007.1|11006.4|125
1631587200000|2021-09-14 02:40:00|11007.3|11006.6|11006.1|11005.1|11007.9|11007.2|11006|11005.1|149
1631587500000|2021-09-14 02:45:00|11006|11005.3|11005.9|11005.2|11006.5|11005.8|11005.5|11004.8|94
1631587800000|2021-09-14 02:50:00|11005.8|11005.1|11007.7|11006.7|11007.8|11007|11005.8|11005.1|108
1631588100000|2021-09-14 02:55:00|11007.8|11006.8|11007.6|11006.9|11007.9|11007.1|11007.1|11006.2|167
1631588400000|2021-09-14 03:00:00|11007.7|11007|11009.7|11009|11009.7|11009|11006.9|11006|167
1631588700000|2021-09-14 03:05:00|11009.8|11009.1|11009.4|11008.7|11010.6|11009.9|11009.2|11008.5|172
1631589000000|2021-09-14 03:10:00|11009.2|11008.5|11008.3|11007.6|11011.5|11010.6|11008.3|11007.6|200
1631589300000|2021-09-14 03:15:00|11008.4|11007.7|11005.8|11005.1|11008.6|11007.8|11005.5|11004.8|204
1631589600000|2021-09-14 03:20:00|11005.9|11005.2|11006.9|11006.2|11007.2|11006.3|11005.8|11005|123
1631589900000|2021-09-14 03:25:00|11007|11006.3|11007.2|11006.5|11007.7|11006.9|11006.7|11006|100
1631590200000|2021-09-14 03:30:00|11007.3|11006.6|11006.6|11005.9|11008.2|11007.5|11006.5|11005.6|190
1631590500000|2021-09-14 03:35:00|11006.8|11005.8|11007.1|11006.4|11007.8|11007.1|11006.7|11005.8|248
1631590800000|2021-09-14 03:40:00|11007|11006.3|11007.6|11006.9|11008|11007.2|11007|11006.3|111
1631591100000|2021-09-14 03:45:00|11007.4|11006.7|11007.7|11007|11007.8|11007.1|11006.8|11006.1|101
1631591400000|2021-09-14 03:50:00|11007.8|11007.1|11006.8|11006.1|11007.9|11007.2|11006.7|11006|95
1631591700000|2021-09-14 03:55:00|11006.7|11006|11006.6|11005.9|11007.1|11006.4|11006.5|11005.8|79
1631592000000|2021-09-14 04:00:00|11006.7|11006|11006|11005.3|11007.1|11006.4|11005.8|11005|89
1631592300000|2021-09-14 04:05:00|11006.1|11005.4|11006.3|11005.6|11006.6|11005.8|11005.8|11005|92
1631592600000|2021-09-14 04:10:00|11006.2|11005.5|11006.4|11005.7|11006.8|11006.1|11006.1|11005.3|150
1631592900000|2021-09-14 04:15:00|11006.5|11005.8|11008.1|11007.4|11008.4|11007.7|11006.3|11005.6|80
1631593200000|2021-09-14 04:20:00|11007.9|11007.2|11006.6|11005.9|11007.9|11007.2|11006.1|11005.3|122
1631593500000|2021-09-14 04:25:00|11006.5|11005.8|11006.9|11005.9|11007.2|11006.3|11006.4|11005.7|84
1631593800000|2021-09-14 04:30:00|11007|11006|11006.6|11005.9|11007|11006.2|11006.3|11005.5|80
1631594100000|2021-09-14 04:35:00|11006.5|11005.8|11006|11005.3|11006.6|11005.9|11005.7|11005|114
1631594400000|2021-09-14 04:40:00|11005.9|11005.2|11006.2|11005.5|11006.6|11005.8|11005.6|11004.8|137
1631594700000|2021-09-14 04:45:00|11006.4|11005.4|11007.2|11006.5|11007.8|11007|11006.1|11005.3|101
1631595000000|2021-09-14 04:50:00|11007.3|11006.6|11007.7|11007|11007.8|11007.1|11007|11006.3|79
1631595300000|2021-09-14 04:55:00|11007.8|11007.1|11006.6|11005.9|11008.2|11007.5|11006.6|11005.8|131
1631595600000|2021-09-14 05:00:00|11006.5|11005.8|11007|11006.3|11007.5|11006.7|11006.1|11005.4|121
1631595900000|2021-09-14 05:05:00|11007.1|11006.4|11007.8|11007.1|11008.3|11007.3|11007.1|11006.4|78
1631596200000|2021-09-14 05:10:00|11007.7|11007|11007.5|11006.8|11008.1|11007.3|11007.1|11006.3|94
1631596500000|2021-09-14 05:15:00|11007.6|11006.9|11006.8|11006.1|11007.6|11006.9|11006.6|11005.9|140
1631596800000|2021-09-14 05:20:00|11006.7|11006|11006.9|11006.2|11007.2|11006.5|11005.9|11005|91
1631597100000|2021-09-14 05:25:00|11007|11006.3|11007.7|11007|11008|11007.1|11006.7|11006|115
1631597400000|2021-09-14 05:30:00|11007.9|11006.9|11007.7|11007|11008.6|11007.9|11007|11006.3|133
1631597700000|2021-09-14 05:35:00|11007.6|11006.9|11007.5|11006.8|11009.4|11008.7|11007.5|11006.6|143
1631598000000|2021-09-14 05:40:00|11007.4|11006.7|11006.6|11005.9|11007.6|11006.8|11006.1|11005.4|139
1631598300000|2021-09-14 05:45:00|11006.5|11005.8|11007.2|11006.5|11007.7|11007|11006.4|11005.7|147
1631598600000|2021-09-14 05:50:00|11007.3|11006.6|11007.2|11006.5|11007.5|11006.8|11006.5|11005.8|145
1631598900000|2021-09-14 05:55:00|11007.3|11006.6|11008.6|11007.6|11009|11008.1|11007.1|11006.4|178
1631599200000|2021-09-14 06:00:00|11008.5|11007.5|11009.6|11008.9|11009.9|11009|11007.6|11006.6|282
1631599500000|2021-09-14 06:05:00|11009.5|11008.8|11008.5|11007.8|11009.9|11009.1|11008.4|11007.7|235
1631599800000|2021-09-14 06:10:00|11008.4|11007.7|11008.6|11007.9|11009.7|11008.9|11007.8|11007.1|202
1631600100000|2021-09-14 06:15:00|11008.5|11007.8|11008.4|11007.7|11008.6|11007.8|11007.6|11006.8|122
1631600400000|2021-09-14 06:20:00|11008|11007.3|11008.3|11007.6|11009.8|11009.1|11007.9|11007.2|150
1631600700000|2021-09-14 06:25:00|11008.2|11007.5|11006.9|11006.2|11008.2|11007.5|11006.1|11005.4|190
1631601000000|2021-09-14 06:30:00|11007|11006.3|11006.5|11005.8|11007.2|11006.5|11006.1|11005.2|102
1631601300000|2021-09-14 06:35:00|11006.4|11005.7|11003.6|11002.9|11006.7|11005.8|11003.1|11002.2|199
1631601600000|2021-09-14 06:40:00|11003.5|11002.8|11002.5|11001.5|11003.6|11002.8|10999.9|10999.2|335
1631601900000|2021-09-14 06:45:00|11002.4|11001.8|11005.6|11004.6|11006.3|11005.6|11002.4|11001.7|204
1631602200000|2021-09-14 06:50:00|11005.7|11004.7|11004.7|11003.7|11006.9|11006|11004.2|11003.5|139
1631602500000|2021-09-14 06:55:00|11004.1|11003.4|11004.2|11003.5|11005|11004.3|11002.9|11002|228
1631602800000|2021-09-14 07:00:00|11004.3|11003.6|11005.4|11004.7|11006.3|11005.4|11003.8|11002.9|399
1631603100000|2021-09-14 07:05:00|11005.5|11004.8|11004.9|11004.2|11006|11005.3|11004|11003.3|292
1631603400000|2021-09-14 07:10:00|11004.8|11004.1|11002.5|11001.8|11005.4|11004.6|11001.6|11000.9|319
1631603700000|2021-09-14 07:15:00|11002.6|11001.9|10999.8|10999.1|11002.7|11001.9|10998.6|10997.9|283
1631604000000|2021-09-14 07:20:00|10999.7|10999|10997.4|10996.7|10999.8|10999.1|10995.8|10994.9|365
1631604300000|2021-09-14 07:25:00|10997.5|10996.8|10998.8|10998.1|11000.2|10999.4|10997.4|10996.7|282
1631604600000|2021-09-14 07:30:00|10998.9|10998.2|10999|10998.3|11001.3|11000.4|10998.3|10997.6|330
1631604900000|2021-09-14 07:35:00|10998.7|10998|11000.2|10999.5|11000.3|10999.6|10997.6|10996.8|233
1631605200000|2021-09-14 07:40:00|11000.3|10999.6|10998.9|10998.2|11000.8|11000.1|10998.1|10997.3|347
1631605500000|2021-09-14 07:45:00|10999|10998.3|10997.5|10996.8|10999.1|10998.3|10996.1|10995.4|196
1631605800000|2021-09-14 07:50:00|10997.6|10996.9|10999.1|10998.4|10999.6|10998.8|10997.5|10996.7|169
1631606100000|2021-09-14 07:55:00|10999.2|10998.5|11000.8|11000.1|11001.1|11000.2|10999.2|10998.4|261
1631606400000|2021-09-14 08:00:00|11001|11000|11003.6|11002.9|11004.1|11003.3|11000.3|10999.5|373
1631606700000|2021-09-14 08:05:00|11003.5|11002.8|11004.5|11003.8|11004.6|11003.8|11002.9|11002.2|176
1631607000000|2021-09-14 08:10:00|11004.8|11004|11003.3|11002.3|11005.7|11005|11003.1|11002.3|190
1631607300000|2021-09-14 08:15:00|11003.1|11002.4|11001.2|11000.5|11003.6|11002.9|11000.8|10999.9|234
1631607600000|2021-09-14 08:20:00|11001.3|11000.6|11001.2|11000.5|11001.9|11001.2|11000.4|10999.7|211
1631607900000|2021-09-14 08:25:00|11001.1|11000.4|11003|11002.3|11003.4|11002.7|10999.6|10998.8|230
1631608200000|2021-09-14 08:30:00|11002.9|11002.2|11002.7|11002|11004.2|11003.4|11002.7|11001.9|194
1631608500000|2021-09-14 08:35:00|11002.9|11001.9|11005.3|11004.6|11005.9|11005.2|11002.5|11001.8|177
1631608800000|2021-09-14 08:40:00|11005|11004|11003.8|11002.8|11005|11004.3|11003.2|11002.4|129
1631609100000|2021-09-14 08:45:00|11003.7|11003|11002.4|11001.4|11003.8|11003.1|11002.1|11001.3|188
1631609400000|2021-09-14 08:50:00|11002.5|11001.5|11003.3|11002.3|11003.3|11002.6|11001.4|11000.4|150
1631609700000|2021-09-14 08:55:00|11003.2|11002.2|11004.3|11003.6|11005.4|11004.7|11002.1|11001.3|225
1631610000000|2021-09-14 09:00:00|11004.2|11003.5|11003.9|11003.2|11005.8|11005|11003.8|11003|170
1631610300000|2021-09-14 09:05:00|11004|11003.3|11005.1|11004.4|11005.2|11004.5|11003.7|11003|121
1631610600000|2021-09-14 09:10:00|11005.2|11004.5|11004.4|11003.4|11005.3|11004.6|11003.6|11002.9|123
1631610900000|2021-09-14 09:15:00|11004.3|11003.7|11003|11002.3|11004.7|11003.8|11002.8|11002|140
1631611200000|2021-09-14 09:20:00|11003.1|11002.4|11003|11002.3|11004.7|11004|11002.8|11001.8|196
1631611500000|2021-09-14 09:25:00|11002.9|11002.2|11003.9|11003.2|11004|11003.3|11002.8|11001.9|174
1631611800000|2021-09-14 09:30:00|11004|11003|11003.8|11003.1|11004.4|11003.6|11002.8|11002.1|168
1631612100000|2021-09-14 09:35:00|11003.9|11003.2|11005.1|11004.4|11006.5|11005.6|11003.7|11003|146
1631612400000|2021-09-14 09:40:00|11005|11004.3|11005.8|11004.8|11005.9|11005|11004.9|11004.1|218
1631612700000|2021-09-14 09:45:00|11005.5|11004.9|11005.6|11004.9|11007.1|11006.3|11005.3|11004.3|244
1631613000000|2021-09-14 09:50:00|11005.5|11004.8|11004.9|11004.2|11005.8|11005.1|11004.5|11003.7|134
1631613300000|2021-09-14 09:55:00|11004.8|11004.1|11006.4|11005.4|11006.7|11005.9|11004|11003.3|169
1631613600000|2021-09-14 10:00:00|11006.3|11005.3|11007.1|11006.4|11007.5|11006.8|11005.4|11004.6|157
1631613900000|2021-09-14 10:05:00|11007.2|11006.5|11006.3|11005.6|11007.8|11007|11006.2|11005.4|152
1631614200000|2021-09-14 10:10:00|11006.4|11005.7|11007.4|11006.7|11007.8|11006.9|11006.4|11005.7|94
1631614500000|2021-09-14 10:15:00|11007.6|11006.9|11009.1|11008.4|11009.5|11008.7|11007.2|11006.5|147
1631614800000|2021-09-14 10:20:00|11009|11008.3|11009.7|11009|11010.9|11010.1|11008.7|11007.8|251
1631615100000|2021-09-14 10:25:00|11009.6|11008.9|11010.2|11009.5|11010.7|11010|11008.7|11007.9|209
1631615400000|2021-09-14 10:30:00|11010.3|11009.6|11010.3|11009.6|11011|11010.2|11010.1|11009.4|240
1631615700000|2021-09-14 10:35:00|11010.4|11009.7|11010.8|11009.8|11012.5|11011.8|11009.9|11009.2|282
1631616000000|2021-09-14 10:40:00|11010.9|11009.9|11011.4|11010.7|11011.6|11010.8|11010.1|11009.4|212
1631616300000|2021-09-14 10:45:00|11011.5|11010.8|11013.3|11012.6|11014.4|11013.6|11011.4|11010.6|316
1631616600000|2021-09-14 10:50:00|11013.2|11012.5|11014.4|11013.4|11014.6|11013.9|11012.4|11011.7|232
1631616900000|2021-09-14 10:55:00|11014.3|11013.6|11013.8|11013.1|11014.7|11013.9|11013.6|11012.6|187
1631617200000|2021-09-14 11:00:00|11014|11013.3|11014.7|11014|11016.7|11015.8|11014|11013.3|242
1631617500000|2021-09-14 11:05:00|11014.8|11014.1|11012.9|11012.2|11015.3|11014.5|11012|11011.2|245
1631617800000|2021-09-14 11:10:00|11013|11012.3|11012.6|11011.9|11013.1|11012.4|11012.4|11011.6|164
1631618100000|2021-09-14 11:15:00|11012.7|11012|11013.7|11013|11013.8|11013.1|11012.4|11011.7|177
1631618400000|2021-09-14 11:20:00|11013.6|11012.9|11013.1|11012.4|11013.9|11013.2|11012.6|11011.9|149
1631618700000|2021-09-14 11:25:00|11013|11012.3|11012.4|11011.7|11013.8|11013.1|11012.4|11011.7|140
1631619000000|2021-09-14 11:30:00|11012.3|11011.6|11010.7|11010|11012.3|11011.6|11010.6|11009.9|167
1631619300000|2021-09-14 11:35:00|11010.6|11009.9|11012.3|11011.6|11012.3|11011.6|11010.5|11009.8|88
1631619600000|2021-09-14 11:40:00|11012.4|11011.7|11012.3|11011.6|11013.2|11012.5|11012.2|11011.5|97
1631619900000|2021-09-14 11:45:00|11012.2|11011.5|11012.6|11011.9|11012.7|11012|11011.8|11011.1|169
1631620200000|2021-09-14 11:50:00|11012.7|11012|11014.1|11013.4|11014.4|11013.6|11011.7|11010.9|275
1631620500000|2021-09-14 11:55:00|11014.2|11013.5|11011.8|11011.1|11014.2|11013.5|11011|11010.2|249
1631620800000|2021-09-14 12:00:00|11011.9|11011.2|11011.5|11010.8|11012|11011.2|11011|11010.3|180
1631621100000|2021-09-14 12:05:00|11011.6|11010.9|11012.3|11011.6|11013|11012.2|11010.4|11009.6|198
1631621400000|2021-09-14 12:10:00|11012.4|11011.7|11011.3|11010.3|11013.7|11012.9|11011|11010.1|222
1631621700000|2021-09-14 12:15:00|11011.4|11010.4|11012.5|11011.5|11012.7|11011.7|11011.4|11010.4|206
1631622000000|2021-09-14 12:20:00|11012.3|11011.6|11013.5|11012.5|11013.9|11012.9|11011.5|11010.8|342
1631622300000|2021-09-14 12:25:00|11013.6|11012.6|11011.4|11010.4|11013.6|11012.6|11010.7|11009.5|496
1631622600000|2021-09-14 12:30:00|11011.6|11010.2|10997|10996|11016.5|11014|10994.7|10993.1|1463
1631622900000|2021-09-14 12:35:00|10996.6|10995.6|11000.7|11000|11005.8|11004.8|10993.4|10992.4|1299
1631623200000|2021-09-14 12:40:00|11000.9|10999.9|11000.5|10999.5|11003.4|11002.4|10998.2|10997.2|741
1631623500000|2021-09-14 12:45:00|11000.4|10999.4|10996.6|10995.9|11000.9|11000|10996.5|10995.8|617
1631623800000|2021-09-14 12:50:00|10996.7|10996|10991.5|10990.8|10997.3|10996.5|10991.3|10990.6|637
1631624100000|2021-09-14 12:55:00|10991.4|10990.7|10988.3|10987.3|10992.2|10991.2|10986.8|10986|954
1631624400000|2021-09-14 13:00:00|10988.2|10987.5|10987|10986|10989|10988.1|10982.3|10981.3|772
1631624700000|2021-09-14 13:05:00|10987.1|10986.1|10984.9|10983.9|10988|10987.2|10983|10982.1|535
1631625000000|2021-09-14 13:10:00|10984.6|10983.8|10988.2|10987.5|10990.9|10990|10984|10983.1|539
1631625300000|2021-09-14 13:15:00|10988.4|10987.4|10985.9|10985.2|10988.7|10988|10984.1|10983.1|479
1631625600000|2021-09-14 13:20:00|10985.8|10985.1|10984.7|10983.7|10986.6|10985.9|10982.2|10981.5|581
1631625900000|2021-09-14 13:25:00|10984.6|10983.6|10983|10982|10984.7|10983.9|10981.5|10980.5|493
1631626200000|2021-09-14 13:30:00|10982.7|10982.1|10988|10987.3|10988.4|10987.5|10979.1|10978.4|835
1631626500000|2021-09-14 13:35:00|10988.1|10987.4|10989.2|10988.5|10989.7|10989|10985.6|10984.9|631
1631626800000|2021-09-14 13:40:00|10989.1|10988.4|10989.1|10988.4|10991.2|10990.5|10988|10987.3|562
1631627100000|2021-09-14 13:45:00|10989.2|10988.5|10985.5|10984.8|10989.4|10988.7|10985.5|10984.8|535
1631627400000|2021-09-14 13:50:00|10985.6|10984.9|10982.9|10982.2|10985.7|10985|10982.2|10981.5|513
1631627700000|2021-09-14 13:55:00|10983|10982.3|10982.3|10981.3|10984.1|10983.1|10980.7|10980|577
1631628000000|2021-09-14 14:00:00|10982.1|10981.4|10978.6|10977.9|10982.3|10981.5|10976.7|10975.7|683
1631628300000|2021-09-14 14:05:00|10978.5|10977.8|10982.1|10981.4|10984.3|10983.5|10978.5|10977.8|587
1631628600000|2021-09-14 14:10:00|10982.2|10981.5|10977.7|10977|10983|10982.2|10977.6|10976.8|470
1631628900000|2021-09-14 14:15:00|10977.5|10976.8|10974.3|10973.6|10977.6|10976.9|10971.1|10970.2|675
1631629200000|2021-09-14 14:20:00|10974.5|10973.8|10972.7|10972|10975.8|10975|10972.5|10971.8|481
1631629500000|2021-09-14 14:25:00|10972.8|10972.1|10976|10975.3|10976.2|10975.4|10971.9|10971.2|627
1631629800000|2021-09-14 14:30:00|10975.9|10975.2|10972.7|10971.7|10975.9|10975.2|10971.7|10970.9|500
1631630100000|2021-09-14 14:35:00|10972.6|10971.6|10969|10968.3|10973.9|10973.2|10968|10967.2|570
1631630400000|2021-09-14 14:40:00|10968.9|10968.2|10967.3|10966.6|10969.1|10968.4|10965.4|10964.7|583
1631630700000|2021-09-14 14:45:00|10967|10966.3|10967.9|10967.2|10968.7|10967.9|10965.4|10964.7|732
1631631000000|2021-09-14 14:50:00|10967.8|10967.1|10968|10967|10968.1|10967.3|10965.1|10964.4|468
1631631300000|2021-09-14 14:55:00|10967.6|10966.9|10966.4|10965.4|10969.1|10968.1|10965.8|10965.1|519
1631631600000|2021-09-14 15:00:00|10966.2|10965.2|10970.4|10969.7|10971|10970.1|10965.6|10964.6|476
1631631900000|2021-09-14 15:05:00|10970.3|10969.6|10968.1|10967.1|10970.5|10969.7|10967.8|10967.1|247
1631632200000|2021-09-14 15:10:00|10968|10967|10966|10965.3|10970.6|10969.8|10965.3|10964.5|422
1631632500000|2021-09-14 15:15:00|10966.1|10965.4|10964.2|10963.5|10966.4|10965.6|10964|10963.3|350
1631632800000|2021-09-14 15:20:00|10964.1|10963.4|10962.4|10961.7|10964.7|10963.8|10960.2|10959.2|478
1631633100000|2021-09-14 15:25:00|10962.5|10961.8|10966.8|10966.1|10968|10967.1|10962.3|10961.4|389
1631633400000|2021-09-14 15:30:00|10966.7|10966|10966.7|10966|10968.2|10967.3|10965.6|10964.9|313
1631633700000|2021-09-14 15:35:00|10966.8|10966.1|10963.7|10963|10966.9|10966.2|10963.7|10962.9|214
1631634000000|2021-09-14 15:40:00|10963.8|10963.1|10967.3|10966.6|10967.6|10966.9|10963.2|10962.5|294
1631634300000|2021-09-14 15:45:00|10967.2|10966.5|10966.3|10965.6|10968.1|10967.3|10965.4|10964.7|263
1631634600000|2021-09-14 15:50:00|10966.2|10965.5|10966.5|10965.8|10967.7|10967|10965.9|10965.2|262
1631634900000|2021-09-14 15:55:00|10966.3|10965.6|10966.8|10965.8|10966.8|10966|10964.5|10963.7|206
1631635200000|2021-09-14 16:00:00|10966.7|10965.7|10966.2|10965.5|10968.1|10967.1|10965.2|10964.5|279
1631635500000|2021-09-14 16:05:00|10966.1|10965.4|10967.1|10966.1|10967.3|10966.5|10965.6|10964.9|210
1631635800000|2021-09-14 16:10:00|10967|10966|10969.5|10968.8|10969.8|10968.9|10966.3|10965.5|242
1631636100000|2021-09-14 16:15:00|10969.6|10968.9|10968.5|10967.8|10970.6|10969.8|10968.2|10967.4|338
1631636400000|2021-09-14 16:20:00|10968.4|10967.7|10969.6|10968.9|10969.7|10968.9|10968.2|10967.5|148
1631636700000|2021-09-14 16:25:00|10969.5|10968.8|10968.7|10968|10969.5|10968.8|10967.8|10967|157
1631637000000|2021-09-14 16:30:00|10968.6|10967.9|10964.9|10964.2|10968.8|10968.1|10964.5|10963.8|232
1631637300000|2021-09-14 16:35:00|10964.6|10963.9|10964.3|10963.6|10965.1|10964.3|10963.6|10962.9|239
1631637600000|2021-09-14 16:40:00|10964.2|10963.5|10964.8|10964.1|10965|10964.2|10963.6|10962.7|201
1631637900000|2021-09-14 16:45:00|10964.7|10964|10965.4|10964.7|10966.1|10965.3|10964.6|10963.9|218
1631638200000|2021-09-14 16:50:00|10965.3|10964.6|10965.5|10964.8|10965.8|10964.9|10964.8|10964|167
1631638500000|2021-09-14 16:55:00|10965.4|10964.7|10963.6|10962.9|10965.6|10964.9|10963.5|10962.6|224
1631638800000|2021-09-14 17:00:00|10963.8|10963.1|10962.5|10961.5|10964.4|10963.7|10962.3|10961.4|223
1631639100000|2021-09-14 17:05:00|10962.4|10961.4|10961.8|10960.8|10963.7|10962.9|10961.6|10960.8|321
1631639400000|2021-09-14 17:10:00|10961.7|10960.7|10961.3|10960.6|10962.2|10961.2|10961|10960.1|203
1631639700000|2021-09-14 17:15:00|10961.2|10960.5|10961.1|10960.4|10961.8|10960.9|10960.1|10959.2|208
1631640000000|2021-09-14 17:20:00|10961.5|10960.8|10957.5|10956.5|10962|10961.2|10956.8|10955.8|193
1631640300000|2021-09-14 17:25:00|10957.6|10956.6|10953.9|10952.9|10958.2|10957.3|10953.3|10952.3|261
1631640600000|2021-09-14 17:30:00|10953.8|10952.8|10957.3|10956.3|10958.5|10957.7|10953.8|10952.8|340
1631640900000|2021-09-14 17:35:00|10957.2|10956.2|10958.9|10957.9|10959|10958.2|10956.7|10955.9|222
1631641200000|2021-09-14 17:40:00|10959|10958|10961.5|10960.5|10961.5|10960.7|10958.8|10957.9|275
1631641500000|2021-09-14 17:45:00|10961.4|10960.7|10960.2|10959.2|10961.7|10960.9|10959.9|10959|172
1631641800000|2021-09-14 17:50:00|10960.3|10959.3|10961.2|10960.5|10961.9|10960.9|10960|10959.2|125
1631642100000|2021-09-14 17:55:00|10961.3|10960.6|10961.4|10960.4|10961.6|10960.7|10960.6|10959.9|140
1631642400000|2021-09-14 18:00:00|10961.2|10960.5|10961.4|10960.7|10961.7|10960.8|10961.1|10960.4|123
1631642700000|2021-09-14 18:05:00|10961.3|10960.6|10962.3|10961.6|10962.5|10961.7|10961.2|10960.5|123
1631643000000|2021-09-14 18:10:00|10962.8|10962.1|10961.4|10960.7|10963.1|10962.4|10961.2|10960.4|128
1631643300000|2021-09-14 18:15:00|10961.5|10960.8|10960.3|10959.3|10961.6|10960.8|10960|10959.2|213
1631643600000|2021-09-14 18:20:00|10960.4|10959.4|10960.5|10959.8|10961.3|10960.5|10959.9|10959|317
1631643900000|2021-09-14 18:25:00|10960.6|10959.9|10963.5|10962.5|10964|10963.1|10960.4|10959.6|170
1631644200000|2021-09-14 18:30:00|10963.3|10962.3|10963.3|10962.6|10963.6|10962.8|10961.6|10960.8|174
1631644500000|2021-09-14 18:35:00|10963.5|10962.5|10964.1|10963.4|10964.7|10963.8|10963|10962.1|254
1631644800000|2021-09-14 18:40:00|10964|10963.3|10962.9|10961.9|10964.2|10963.4|10962.5|10961.7|197
1631645100000|2021-09-14 18:45:00|10962.8|10961.8|10963.6|10962.6|10963.7|10962.7|10962.3|10961.4|135
1631645400000|2021-09-14 18:50:00|10963.3|10962.7|10963.5|10962.8|10963.7|10962.9|10960|10959.1|223
1631645700000|2021-09-14 18:55:00|10963.6|10962.9|10963|10962.3|10964.4|10963.5|10962.4|10961.5|305
1631646000000|2021-09-14 19:00:00|10962.9|10962.2|10963.7|10962.7|10964.1|10963.3|10962.8|10961.9|209
1631646300000|2021-09-14 19:05:00|10963.8|10962.8|10964.3|10963.3|10964.3|10963.6|10963.5|10962.7|209
1631646600000|2021-09-14 19:10:00|10964.2|10963.2|10963.6|10962.6|10964.4|10963.5|10963.2|10962.2|209
1631646900000|2021-09-14 19:15:00|10963.7|10962.7|10962.3|10961.6|10963.7|10962.8|10962.2|10961.3|260
1631647200000|2021-09-14 19:20:00|10962.4|10961.7|10962.4|10961.4|10962.9|10962.1|10961.8|10961|150
1631647500000|2021-09-14 19:25:00|10962.3|10961.6|10962.7|10962|10963.4|10962.6|10961.8|10961|138
1631647800000|2021-09-14 19:30:00|10963.1|10962.4|10963.6|10962.6|10963.7|10962.9|10962.2|10961.4|181
1631648100000|2021-09-14 19:35:00|10963.5|10962.8|10964|10963.3|10964.2|10963.3|10962.9|10962.1|151
1631648400000|2021-09-14 19:40:00|10963.9|10963.2|10965.3|10964.3|10965.4|10964.5|10963.7|10962.9|279
1631648700000|2021-09-14 19:45:00|10965.2|10964.2|10964|10963.3|10965.7|10965|10963.9|10963.2|168
1631649000000|2021-09-14 19:50:00|10964.1|10963.4|10964|10963.3|10964.5|10963.7|10963.7|10962.9|208
1631649300000|2021-09-14 19:55:00|10963.9|10963.2|10966.1|10965.1|10966.1|10965.1|10963.1|10962.4|296
1631649600000|2021-09-14 20:00:00|10965.9|10965.2|10966.4|10965.4|10967.8|10967.1|10965.5|10964.8|312
1631649900000|2021-09-14 20:05:00|10966.5|10965.5|10966.2|10965.2|10966.5|10965.5|10965.3|10964.5|94
1631650200000|2021-09-14 20:10:00|10966.1|10965.1|10965.8|10964.8|10966.4|10965.5|10965.7|10964.8|117
1631650500000|2021-09-14 20:15:00|10965.9|10964.9|10965.7|10964.7|10966|10965.1|10965.5|10964.6|60
1631650800000|2021-09-14 20:20:00|10965.6|10964.6|10965.4|10964.4|10965.9|10965|10965.4|10964.4|115
1631651100000|2021-09-14 20:25:00|10965.3|10964.3|10967.1|10966.1|10967.1|10966.2|10965.3|10964.3|103
1631651400000|2021-09-14 20:30:00|10967.2|10966.2|10967.1|10966.4|10967.3|10966.5|10966.7|10965.8|106
1631651700000|2021-09-14 20:35:00|10967.3|10966.3|10967.2|10966.2|10967.3|10966.5|10966.8|10965.9|75
1631652000000|2021-09-14 20:40:00|10967|10966.3|10968.7|10967.7|10968.9|10968.1|10967|10966.1|69
1631652300000|2021-09-14 20:45:00|10968.6|10967.6|10969.1|10968.1|10969.3|10968.3|10968.6|10967.6|107
1631652600000|2021-09-14 20:50:00|10969|10968|10968.7|10967.7|10969.2|10968.2|10968.3|10967.3|108
1631652900000|2021-09-14 20:55:00|10968.8|10967.8|10969.9|10968.9|10970.4|10969.2|10968.6|10967.6|150
1631653200000|2021-09-14 21:00:00|10970.3|10968.3|10970.1|10964.1|10970.5|10968.6|10969.6|10963.7|28
1631653500000|2021-09-14 21:05:00|10969.3|10963.3|10969.6|10965.6|10970.9|10966.1|10968|10962|122
1631653800000|2021-09-14 21:10:00|10969.5|10965.9|10969.3|10967.1|10970.2|10967.5|10968.9|10965.8|1057
1631654100000|2021-09-14 21:15:00|10969.2|10967.2|10971.9|10966.1|10972.7|10967.2|10969.1|10965.7|839
1631654400000|2021-09-14 21:20:00|10971.8|10966|10970.9|10967.3|10972.6|10969.7|10970.8|10966|814
1631654700000|2021-09-14 21:25:00|10970.8|10967.5|10971.5|10968.3|10972.3|10969.1|10970.8|10967.4|120
1631655000000|2021-09-14 21:30:00|10971.4|10968.5|10971.5|10968.6|10972.2|10969|10971.1|10968.1|170
1631655300000|2021-09-14 21:35:00|10971.6|10968.7|10970.5|10968.7|10972|10969.3|10970.1|10968.3|160
1631655600000|2021-09-14 21:40:00|10970.6|10968.8|10971.6|10969.1|10971.9|10969.5|10970|10967.9|1235
1631655900000|2021-09-14 21:45:00|10971.4|10969.2|10971.2|10969|10972.3|10969.4|10970.8|10968.6|1092
1631656200000|2021-09-14 21:50:00|10971|10968.8|10971.3|10968.9|10971.6|10969.3|10970.8|10968.5|974
1631656500000|2021-09-14 21:55:00|10971.2|10968.8|10971.6|10969.1|10972.3|10969.3|10970.8|10968.5|315
1631656800000|2021-09-14 22:00:00|10971.5|10968.9|10971.1|10970.1|10971.9|10970.9|10969.7|10967.1|432
1631657100000|2021-09-14 22:05:00|10971|10970|10970.6|10969.6|10971.3|10970.2|10970.4|10969.4|283
1631657400000|2021-09-14 22:10:00|10970.7|10969.7|10972|10971|10972.1|10971.1|10970.1|10969.3|303
1631657700000|2021-09-14 22:15:00|10971.9|10970.9|10972.5|10971.5|10972.6|10971.6|10971.8|10970.8|92
1631658000000|2021-09-14 22:20:00|10972.4|10971.4|10973.9|10972.9|10974.1|10973.1|10972.3|10971.3|152
1631658300000|2021-09-14 22:25:00|10974|10973|10973.6|10972.6|10974.3|10973.3|10973.4|10972.4|89
1631658600000|2021-09-14 22:30:00|10973.7|10972.7|10974.1|10973.1|10975|10974|10973.6|10972.6|230
1631658900000|2021-09-14 22:35:00|10974.3|10973.3|10974.5|10973.5|10974.6|10973.6|10973.9|10973|82
1631659200000|2021-09-14 22:40:00|10974.4|10973.4|10973|10972|10974.4|10973.4|10973|10972|81
1631659500000|2021-09-14 22:45:00|10973.2|10972.2|10973.7|10972.7|10974.2|10973.2|10973.1|10972.1|164
1631659800000|2021-09-14 22:50:00|10973.8|10972.8|10974.2|10973.2|10974.6|10973.6|10973.2|10972.2|162
1631660100000|2021-09-14 22:55:00|10974.1|10973.1|10974|10973|10974.6|10973.6|10973.4|10972.4|95
1631660400000|2021-09-14 23:00:00|10974.1|10973.1|10973|10972|10974.1|10973.1|10972.6|10971.7|142
1631660700000|2021-09-14 23:05:00|10972.8|10972.1|10972|10971|10973|10972.1|10972|10971|58
1631661000000|2021-09-14 23:10:00|10972.1|10971.1|10971.4|10970.7|10972.2|10971.4|10971.1|10970.3|83
1631661300000|2021-09-14 23:15:00|10971.5|10970.8|10972|10971|10972.1|10971.2|10971.4|10970.4|101
1631661600000|2021-09-14 23:20:00|10972.1|10971.1|10972|10971|10972.2|10971.3|10971.8|10970.9|74
1631661900000|2021-09-14 23:25:00|10971.5|10970.8|10972.6|10971.9|10972.8|10971.9|10971.5|10970.8|97
1631662200000|2021-09-14 23:30:00|10972.7|10971.7|10972.8|10972.1|10973.3|10972.3|10972.5|10971.7|117
1631662500000|2021-09-14 23:35:00|10973|10972|10973|10972|10973.3|10972.5|10972.8|10972|88
1631662800000|2021-09-14 23:40:00|10973.1|10972.3|10973|10972|10973.2|10972.4|10972.6|10971.9|71
1631663100000|2021-09-14 23:45:00|10973.1|10972.1|10971.9|10970.9|10973.1|10972.2|10971.1|10970.4|126
1631663400000|2021-09-14 23:50:00|10972|10971|10972.3|10971.3|10972.7|10971.8|10971.9|10970.9|101
1631663700000|2021-09-14 23:55:00|10972.4|10971.4|10972.1|10971.1|10972.7|10972|10971.9|10971.1|152
1631664000000|2021-09-15 00:00:00|10971.9|10971.2|10969.1|10968.1|10975|10974|10967.2|10966.3|449
1631664300000|2021-09-15 00:05:00|10969|10968|10967.8|10966.8|10969.7|10968.7|10967|10966.2|304
1631664600000|2021-09-15 00:10:00|10968.2|10967.2|10969|10968.3|10969.7|10968.8|10966.9|10966.1|248
1631664900000|2021-09-15 00:15:00|10969.1|10968.4|10968.2|10967.5|10969.4|10968.6|10967.6|10966.8|289
1631665200000|2021-09-15 00:20:00|10968.3|10967.6|10966.2|10965.2|10970.1|10969.1|10966|10965.1|187
1631665500000|2021-09-15 00:25:00|10966.1|10965.1|10965.3|10964.3|10968.5|10967.7|10965.1|10964.3|295
1631665800000|2021-09-15 00:30:00|10965.2|10964.2|10965.4|10964.4|10966.7|10965.8|10964.5|10963.7|227
1631666100000|2021-09-15 00:35:00|10965.5|10964.5|10964.3|10963.3|10965.8|10965|10962.6|10961.9|260
1631666400000|2021-09-15 00:40:00|10964|10963.2|10965.4|10964.4|10966.6|10965.6|10964|10963.2|280
1631666700000|2021-09-15 00:45:00|10965.5|10964.5|10964.9|10964.2|10965.8|10965|10963.9|10963|265
1631667000000|2021-09-15 00:50:00|10964.8|10964.1|10963.2|10962.2|10965.9|10964.9|10961.1|10960.2|616
1631667300000|2021-09-15 00:55:00|10963.3|10962.3|10957.6|10956.9|10963.4|10962.4|10956.4|10955.5|527
1631667600000|2021-09-15 01:00:00|10957.5|10956.8|10957.2|10956.2|10958.6|10957.8|10955.9|10955.2|380
1631667900000|2021-09-15 01:05:00|10957.1|10956.1|10958.9|10957.9|10958.9|10958.1|10957|10956.1|189
1631668200000|2021-09-15 01:10:00|10959|10958|10961.1|10960.1|10961.9|10960.9|10958|10957.2|386
1631668500000|2021-09-15 01:15:00|10961.2|10960.2|10959.9|10958.9|10961.2|10960.2|10958.3|10957.4|291
1631668800000|2021-09-15 01:20:00|10960.5|10959.5|10959.8|10959.1|10961.7|10961|10959.7|10958.9|238
1631669100000|2021-09-15 01:25:00|10959.7|10959|10961.9|10960.9|10961.9|10961|10958.1|10957.2|264
1631669400000|2021-09-15 01:30:00|10961.8|10960.8|10960.6|10959.9|10962|10961|10960.5|10959.7|180
1631669700000|2021-09-15 01:35:00|10960.7|10960|10958.4|10957.4|10960.7|10960|10958.1|10957.4|192
1631670000000|2021-09-15 01:40:00|10958.1|10957.3|10956|10955.3|10958.1|10957.4|10955.6|10954.7|280
1631670300000|2021-09-15 01:45:00|10956.1|10955.1|10955.6|10954.9|10956.2|10955.4|10955|10954.2|269
1631670600000|2021-09-15 01:50:00|10955.8|10954.8|10956.8|10956.1|10958|10957.2|10955.8|10954.8|230
1631670900000|2021-09-15 01:55:00|10956.7|10956|10957.8|10956.8|10958.8|10958|10956.2|10955.3|247
1631671200000|2021-09-15 02:00:00|10957.9|10956.9|10957.8|10957.1|10960.4|10959.6|10957.6|10956.8|282
1631671500000|2021-09-15 02:05:00|10957.9|10957.2|10958.6|10957.6|10958.9|10958|10957.3|10956.3|232
1631671800000|2021-09-15 02:10:00|10958.7|10957.7|10960.5|10959.5|10960.6|10959.9|10958.6|10957.7|182
1631672100000|2021-09-15 02:15:00|10960.4|10959.4|10962.4|10961.7|10962.6|10961.8|10959.9|10959.1|222
1631672400000|2021-09-15 02:20:00|10962.6|10961.9|10962.3|10961.3|10964.1|10963.4|10962|10961.2|225
1631672700000|2021-09-15 02:25:00|10962.5|10961.5|10965.4|10964.7|10965.7|10965|10962.3|10961.3|204
1631673000000|2021-09-15 02:30:00|10965.5|10964.8|10964.7|10964|10966.1|10965.4|10964|10963.1|185
1631673300000|2021-09-15 02:35:00|10964.6|10963.9|10964.7|10963.7|10965|10964.2|10964.1|10963.2|166
1631673600000|2021-09-15 02:40:00|10964.6|10963.9|10965|10964|10965.8|10964.9|10963.8|10962.9|198
1631673900000|2021-09-15 02:45:00|10964.8|10964.1|10964.1|10963.1|10965.6|10964.6|10963.3|10962.5|247
1631674200000|2021-09-15 02:50:00|10964.2|10963.2|10963.4|10962.7|10964.9|10964|10961.8|10960.9|199
1631674500000|2021-09-15 02:55:00|10963.5|10962.5|10963|10962.3|10964.4|10963.6|10962.6|10961.7|144
1631674800000|2021-09-15 03:00:00|10963.2|10962.2|10962.8|10961.8|10963.2|10962.2|10961.9|10961.1|124
1631675100000|2021-09-15 03:05:00|10962.5|10961.9|10963.6|10962.6|10963.8|10963.1|10962.5|10961.7|130
1631675400000|2021-09-15 03:10:00|10963.7|10962.7|10962.6|10961.9|10963.8|10962.9|10962.6|10961.7|70
1631675700000|2021-09-15 03:15:00|10962.8|10961.8|10962.3|10961.6|10963.5|10962.6|10961.6|10960.8|117
1631676000000|2021-09-15 03:20:00|10962.2|10961.5|10961.2|10960.2|10962.6|10961.9|10961|10960.2|127
1631676300000|2021-09-15 03:25:00|10961.6|10960.5|10962.3|10961.3|10962.8|10962|10961.4|10960.5|91
1631676600000|2021-09-15 03:30:00|10962.5|10961.6|10963.3|10962.3|10963.3|10962.5|10962.4|10961.5|94
1631676900000|2021-09-15 03:35:00|10963.4|10962.4|10960.3|10959.3|10963.7|10962.8|10960.3|10959.3|98
1631677200000|2021-09-15 03:40:00|10960.2|10959.5|10960.4|10959.4|10960.4|10959.6|10958.5|10957.6|211
1631677500000|2021-09-15 03:45:00|10960.3|10959.6|10961.6|10960.6|10961.6|10960.8|10960.3|10959.5|170
1631677800000|2021-09-15 03:50:00|10961.7|10960.7|10962.8|10961.8|10962.8|10962|10960.6|10959.6|127
1631678100000|2021-09-15 03:55:00|10962.7|10962|10962.1|10961.1|10962.7|10962|10960.9|10960|143
1631678400000|2021-09-15 04:00:00|10962.2|10961.2|10962.6|10961.9|10962.8|10962|10961.5|10960.8|90
1631678700000|2021-09-15 04:05:00|10962.7|10962|10963.5|10962.8|10964.8|10963.9|10962.6|10961.9|128
1631679000000|2021-09-15 04:10:00|10963.6|10962.9|10962.2|10961.2|10963.7|10962.9|10962|10961.2|129
1631679300000|2021-09-15 04:15:00|10962.3|10961.3|10962|10961|10962.7|10961.9|10961.9|10961|67
1631679600000|2021-09-15 04:20:00|10961.9|10961.2|10961.8|10960.8|10961.9|10961.2|10960.8|10959.9|96
1631679900000|2021-09-15 04:25:00|10961.6|10960.9|10960.5|10959.8|10962.3|10961.4|10960.5|10959.8|106
1631680200000|2021-09-15 04:30:00|10960.6|10959.9|10961.2|10960.5|10962.3|10961.4|10960.1|10959.4|199
1631680500000|2021-09-15 04:35:00|10961.1|10960.4|10960.6|10959.6|10961.4|10960.6|10960.5|10959.6|106
1631680800000|2021-09-15 04:40:00|10960.3|10959.8|10960.2|10959.2|10960.8|10960.1|10960|10959.2|82
1631681100000|2021-09-15 04:45:00|10960.3|10959.3|10961.1|10960.1|10961.4|10960.7|10960.1|10959.3|107
1631681400000|2021-09-15 04:50:00|10961|10960|10961.2|10960.5|10961.9|10961|10960.8|10960|145
1631681700000|2021-09-15 04:55:00|10961.3|10960.6|10962.5|10961.8|10962.8|10961.9|10960.6|10959.8|143
1631682000000|2021-09-15 05:00:00|10962.6|10961.9|10962.3|10961.3|10962.7|10961.9|10961.4|10960.6|134
1631682300000|2021-09-15 05:05:00|10962.4|10961.4|10960.5|10959.8|10962.4|10961.4|10960.5|10959.6|106
1631682600000|2021-09-15 05:10:00|10960.6|10959.9|10961.6|10960.9|10961.7|10960.9|10960.5|10959.8|78
1631682900000|2021-09-15 05:15:00|10961.5|10960.8|10959.5|10958.8|10961.7|10961|10959.1|10958.1|255
1631683200000|2021-09-15 05:20:00|10959.6|10958.6|10961.6|10960.6|10961.6|10960.6|10959|10958.1|171
1631683500000|2021-09-15 05:25:00|10961.7|10960.7|10960|10959.3|10962.4|10961.6|10960|10959.3|244
1631683800000|2021-09-15 05:30:00|10960.1|10959.4|10959.6|10958.6|10960.4|10959.6|10959.2|10958.3|182
1631684100000|2021-09-15 05:35:00|10959.4|10958.7|10958.6|10957.9|10959.6|10958.8|10957.7|10956.8|210
1631684400000|2021-09-15 05:40:00|10958.8|10958.1|10957.6|10956.9|10959|10958.1|10957.5|10956.8|156
1631684700000|2021-09-15 05:45:00|10957.7|10956.7|10956.1|10955.1|10957.8|10956.9|10955.8|10955|148
1631685000000|2021-09-15 05:50:00|10956.2|10955.2|10956.6|10955.9|10956.8|10956|10955.3|10954.4|154
1631685300000|2021-09-15 05:55:00|10956.5|10955.8|10959.2|10958.2|10959.3|10958.5|10956.5|10955.8|236
1631685600000|2021-09-15 06:00:00|10959.5|10958.5|10957.4|10956.7|10959.7|10958.7|10957.2|10956.2|364
1631685900000|2021-09-15 06:05:00|10957.5|10956.5|10957.2|10956.2|10957.8|10957|10955.9|10955.2|255
1631686200000|2021-09-15 06:10:00|10956.9|10956.1|10950.9|10950.2|10956.9|10956.1|10949.2|10948.2|546
1631686500000|2021-09-15 06:15:00|10951.1|10950.1|10955.2|10954.2|10955.7|10954.8|10949.8|10949|371
1631686800000|2021-09-15 06:20:00|10955.4|10954.7|10953.6|10952.9|10955.9|10955|10953.5|10952.7|256
1631687100000|2021-09-15 06:25:00|10953.7|10953|10950.5|10949.8|10955.2|10954.4|10950.5|10949.8|311
1631687400000|2021-09-15 06:30:00|10950.6|10949.9|10950.1|10949.1|10952.6|10951.8|10950.1|10949.1|293
1631687700000|2021-09-15 06:35:00|10950.2|10949.2|10953.2|10952.2|10953.4|10952.6|10950|10949.2|293
1631688000000|2021-09-15 06:40:00|10953.1|10952.1|10948.3|10947.6|10953.1|10952.2|10947.7|10946.7|395
1631688300000|2021-09-15 06:45:00|10948.4|10947.7|10947.1|10946.4|10949.4|10948.5|10947.1|10946.3|324
1631688600000|2021-09-15 06:50:00|10947.2|10946.5|10949.7|10949|10949.9|10949.2|10947.2|10946.4|266
1631688900000|2021-09-15 06:55:00|10949.6|10948.9|10950.9|10949.9|10952.7|10951.9|10949.6|10948.9|439
1631689200000|2021-09-15 07:00:00|10950.7|10950|10952|10951.3|10955.8|10955|10950.5|10949.7|497
1631689500000|2021-09-15 07:05:00|10952.1|10951.4|10953|10952.3|10955.4|10954.7|10951.3|10950.4|366
1631689800000|2021-09-15 07:10:00|10952.9|10952.2|10954.2|10953.5|10955.2|10954.3|10950.5|10949.6|360
1631690100000|2021-09-15 07:15:00|10954.3|10953.6|10954.3|10953.6|10956.8|10955.9|10954.1|10953.4|423
1631690400000|2021-09-15 07:20:00|10954.4|10953.7|10952.3|10951.6|10955.8|10955.1|10951.9|10950.9|345
1631690700000|2021-09-15 07:25:00|10952.4|10951.7|10950.3|10949.3|10952.5|10951.7|10949.8|10949.1|296
1631691000000|2021-09-15 07:30:00|10950.2|10949.5|10947|10946.3|10950.8|10950.1|10946.9|10946.1|296
1631691300000|2021-09-15 07:35:00|10947.1|10946.4|10947.4|10946.7|10948.2|10947.5|10946.3|10945.6|277
1631691600000|2021-09-15 07:40:00|10947.5|10946.8|10949.7|10949|10950.8|10949.9|10946.8|10946.1|271
1631691900000|2021-09-15 07:45:00|10949.8|10949.1|10945.8|10945.1|10949.9|10949.1|10945.5|10944.8|271
1631692200000|2021-09-15 07:50:00|10945.9|10945.2|10943.2|10942.2|10946.7|10945.8|10942.6|10941.8|324
1631692500000|2021-09-15 07:55:00|10943.1|10942.1|10944.3|10943.3|10945.6|10944.6|10942.9|10942|248
1631692800000|2021-09-15 08:00:00|10944.4|10943.7|10945.9|10944.9|10946.2|10945.4|10944|10943.3|220
1631693100000|2021-09-15 08:05:00|10945.7|10945|10944.1|10943.4|10946.9|10946.2|10943.4|10942.4|269
1631693400000|2021-09-15 08:10:00|10944.2|10943.5|10942.4|10941.7|10945.5|10944.5|10942|10941.2|253
1631693700000|2021-09-15 08:15:00|10942.7|10941.8|10944.1|10943.4|10944.6|10943.8|10940.9|10940|373
1631694000000|2021-09-15 08:20:00|10944.3|10943.3|10945.1|10944.4|10945.9|10945.2|10944|10943.2|248
1631694300000|2021-09-15 08:25:00|10945.2|10944.5|10943.7|10943|10946.4|10945.7|10943.7|10942.9|261
1631694600000|2021-09-15 08:30:00|10943.8|10943.1|10945.7|10945|10946.1|10945.4|10943.8|10943.1|251
1631694900000|2021-09-15 08:35:00|10945.6|10944.9|10943.1|10942.1|10945.8|10945|10943.1|10942.1|209
1631695200000|2021-09-15 08:40:00|10943.2|10942.2|10935.5|10934.5|10943.6|10942.7|10935|10934.3|417
1631695500000|2021-09-15 08:45:00|10935.6|10934.6|10933.2|10932.2|10935.6|10934.7|10932.1|10931.3|474
1631695800000|2021-09-15 08:50:00|10933.3|10932.6|10933.8|10933.1|10934.3|10933.5|10931|10930.3|351
1631696100000|2021-09-15 08:55:00|10933.7|10933|10933.2|10932.2|10935.5|10934.6|10933|10932.1|298
1631696400000|2021-09-15 09:00:00|10933.1|10932.4|10931.9|10931.2|10937.3|10936.4|10931.1|10930.4|490
1631696700000|2021-09-15 09:05:00|10932|10931.3|10933.8|10932.8|10934.4|10933.6|10931.8|10931.1|372
1631697000000|2021-09-15 09:10:00|10933.9|10932.9|10933.7|10932.7|10935.5|10934.6|10933.5|10932.7|400
1631697300000|2021-09-15 09:15:00|10933.8|10932.8|10928.8|10927.8|10933.8|10932.9|10926.8|10925.9|508
1631697600000|2021-09-15 09:20:00|10928.9|10927.9|10931|10930|10931.1|10930.3|10928.5|10927.7|336
1631697900000|2021-09-15 09:25:00|10930.9|10929.9|10932.6|10931.6|10932.8|10932|10930.6|10929.9|257
1631698200000|2021-09-15 09:30:00|10932.3|10931.5|10934|10933|10934.5|10933.6|10932.1|10931.3|271
1631698500000|2021-09-15 09:35:00|10933.8|10933.1|10931.7|10930.7|10933.8|10933.1|10931.4|10930.6|195
1631698800000|2021-09-15 09:40:00|10931.6|10930.9|10930.9|10929.9|10931.9|10931.1|10929.8|10929|170
1631699100000|2021-09-15 09:45:00|10930.8|10929.8|10933.2|10932.5|10933.5|10932.6|10930.6|10929.8|160
1631699400000|2021-09-15 09:50:00|10933.1|10932.4|10934.7|10934|10934.7|10934|10931.6|10930.9|176
1631699700000|2021-09-15 09:55:00|10934.6|10933.9|10934.6|10933.9|10935.5|10934.7|10934|10933.3|259
1631700000000|2021-09-15 10:00:00|10934.5|10933.8|10933.1|10932.4|10935.1|10934.3|10933.1|10932.2|164
1631700300000|2021-09-15 10:05:00|10933.2|10932.2|10932.2|10931.5|10933.9|10933.1|10931.1|10930.4|183
1631700600000|2021-09-15 10:10:00|10932.3|10931.6|10933.8|10932.8|10934.3|10933.6|10931.8|10930.9|235
1631700900000|2021-09-15 10:15:00|10933.9|10932.9|10933.3|10932.6|10934.4|10933.6|10932|10931.2|282
1631701200000|2021-09-15 10:20:00|10933.2|10932.5|10933.4|10932.7|10934.5|10933.8|10932.9|10932.1|328
1631701500000|2021-09-15 10:25:00|10933.5|10932.8|10933.3|10932.3|10934.3|10933.6|10933.1|10932.1|171
1631701800000|2021-09-15 10:30:00|10933.1|10932.4|10932.6|10931.6|10933.2|10932.5|10932.1|10931.1|223
1631702100000|2021-09-15 10:35:00|10932.7|10931.7|10929.8|10928.8|10932.7|10931.8|10929.6|10928.7|277
1631702400000|2021-09-15 10:40:00|10929.7|10928.7|10927|10926|10929.8|10928.8|10926.9|10926|349
1631702700000|2021-09-15 10:45:00|10926.8|10925.8|10924.7|10924|10926.8|10926.1|10924.7|10923.8|304
1631703000000|2021-09-15 10:50:00|10924.8|10924.1|10924.8|10923.8|10925|10924.1|10922.8|10921.9|249
1631703300000|2021-09-15 10:55:00|10924.7|10923.7|10926.1|10925.1|10926.3|10925.6|10924.5|10923.5|384
1631703600000|2021-09-15 11:00:00|10925.7|10925|10926.7|10926|10927.4|10926.5|10924.1|10923.3|376
1631703900000|2021-09-15 11:05:00|10926.9|10925.9|10926.5|10925.5|10926.9|10926|10925.1|10924.2|285
1631704200000|2021-09-15 11:10:00|10926.4|10925.4|10925.5|10924.8|10926.7|10926|10923.3|10922.4|329
1631704500000|2021-09-15 11:15:00|10925.4|10924.7|10926.2|10925.5|10926.7|10926|10924.4|10923.6|297
1631704800000|2021-09-15 11:20:00|10926.1|10925.4|10930.5|10929.8|10930.6|10929.8|10926|10925.3|305
1631705100000|2021-09-15 11:25:00|10930.7|10929.7|10927.2|10926.2|10930.7|10929.7|10926.5|10925.7|197
1631705400000|2021-09-15 11:30:00|10927.1|10926.1|10923|10922.3|10927.7|10927|10923|10922.2|273
1631705700000|2021-09-15 11:35:00|10923.1|10922.4|10924.9|10924.2|10925.1|10924.2|10922.4|10921.7|323
1631706000000|2021-09-15 11:40:00|10924.8|10924.1|10926.4|10925.4|10926.4|10925.6|10924.7|10923.9|257
1631706300000|2021-09-15 11:45:00|10926.1|10925.5|10924.1|10923.4|10926.4|10925.6|10923|10922.3|214
1631706600000|2021-09-15 11:50:00|10924|10923.3|10924.8|10924.1|10926.6|10925.9|10923.6|10922.8|227
1631706900000|2021-09-15 11:55:00|10924.9|10924.2|10924.4|10923.7|10924.9|10924.2|10922.8|10922.1|249
1631707200000|2021-09-15 12:00:00|10924.3|10923.6|10921|10920.3|10924.5|10923.7|10920.2|10919.3|264
1631707500000|2021-09-15 12:05:00|10921.1|10920.1|10920.7|10920|10922.9|10922.2|10920|10919.1|256
1631707800000|2021-09-15 12:10:00|10920.6|10919.9|10919.3|10918.6|10922|10921.1|10919.2|10918.5|305
1631708100000|2021-09-15 12:15:00|10919.2|10918.5|10917.7|10917|10919.3|10918.6|10914.4|10913.6|399
1631708400000|2021-09-15 12:20:00|10917.5|10916.8|10914.2|10913.5|10917.5|10916.8|10913.5|10912.8|379
1631708700000|2021-09-15 12:25:00|10914.3|10913.6|10912.5|10911.5|10916|10915|10911.7|10910.9|505
1631709000000|2021-09-15 12:30:00|10913.3|10912.3|10924.9|10924.2|10926.9|10925.9|10913.3|10912.3|942
1631709300000|2021-09-15 12:35:00|10924.8|10924.1|10930.2|10929.5|10931.7|10930.7|10924.7|10924|709
1631709600000|2021-09-15 12:40:00|10930.3|10929.6|10931.4|10930.4|10934.9|10933.9|10927.7|10927|699
1631709900000|2021-09-15 12:45:00|10931.3|10930.6|10939.3|10938.6|10939.8|10939.1|10930.6|10929.8|690
1631710200000|2021-09-15 12:50:00|10940.1|10939.4|10938.1|10937.4|10943.4|10942.4|10937.6|10936.8|758
1631710500000|2021-09-15 12:55:00|10938.2|10937.5|10938.3|10937.6|10938.9|10938|10935.5|10934.7|461
1631710800000|2021-09-15 13:00:00|10938.4|10937.7|10938.1|10937.1|10940.8|10940.1|10937|10936|583
1631711100000|2021-09-15 13:05:00|10938|10937|10936.2|10935.5|10939.3|10938.3|10935.8|10935|500
1631711400000|2021-09-15 13:10:00|10936.1|10935.4|10935.5|10934.5|10937.2|10936.5|10934|10933.3|348
1631711700000|2021-09-15 13:15:00|10935.6|10934.6|10930.7|10930|10936.2|10935.2|10930.4|10929.7|555
1631712000000|2021-09-15 13:20:00|10930.6|10929.9|10931.5|10930.8|10934.7|10933.8|10930.3|10929.5|406
1631712300000|2021-09-15 13:25:00|10931.8|10931.1|10928.3|10927.6|10931.8|10931.1|10927.3|10926.4|430
1631712600000|2021-09-15 13:30:00|10928.1|10927.4|10925.7|10925|10929.6|10928.8|10923.4|10922.7|673
1631712900000|2021-09-15 13:35:00|10925.8|10925.1|10924.1|10923.1|10926|10925.3|10922.7|10921.8|495
1631713200000|2021-09-15 13:40:00|10923.9|10923.2|10923.3|10922.6|10925.2|10924.5|10922.8|10922|501
1631713500000|2021-09-15 13:45:00|10923.1|10922.4|10932.7|10932|10934.8|10933.8|10920.8|10919.9|913
1631713800000|2021-09-15 13:50:00|10932.6|10931.9|10934.3|10933.6|10934.3|10933.6|10929.5|10928.6|663
1631714100000|2021-09-15 13:55:00|10934.2|10933.5|10931.1|10930.4|10936|10935.3|10930.5|10929.6|592
1631714400000|2021-09-15 14:00:00|10931.2|10930.5|10935.2|10934.2|10936.7|10936|10931.2|10930.4|628
1631714700000|2021-09-15 14:05:00|10935.1|10934.4|10929.2|10928.5|10935.2|10934.5|10928.1|10927.1|617
1631715000000|2021-09-15 14:10:00|10929.3|10928.6|10926.8|10926.1|10929.9|10929|10924.3|10923.3|587
1631715300000|2021-09-15 14:15:00|10926.6|10925.9|10923.8|10922.8|10926.6|10925.9|10922.5|10921.8|539
1631715600000|2021-09-15 14:20:00|10923.7|10922.7|10922.2|10921.2|10924.2|10923.3|10921.7|10921|460
1631715900000|2021-09-15 14:25:00|10922|10921.3|10926.1|10925.4|10926.6|10925.6|10921.3|10920.6|508
1631716200000|2021-09-15 14:30:00|10926.2|10925.5|10928.9|10927.9|10929.6|10928.7|10925.5|10924.8|459
1631716500000|2021-09-15 14:35:00|10929|10928|10928.6|10927.6|10931.1|10930.4|10928.4|10927.6|360
1631716800000|2021-09-15 14:40:00|10928.5|10927.8|10926.5|10925.8|10928.9|10928.1|10925.2|10924.4|445
1631717100000|2021-09-15 14:45:00|10926.4|10925.7|10928.5|10927.5|10928.6|10927.9|10926.4|10925.6|468
1631717400000|2021-09-15 14:50:00|10928.4|10927.7|10930.9|10929.9|10933.4|10932.4|10926.4|10925.6|520
1631717700000|2021-09-15 14:55:00|10931.1|10930.1|10929.7|10928.7|10931.4|10930.6|10926.6|10925.7|581
1631718000000|2021-09-15 15:00:00|10929.6|10928.6|10932.7|10931.7|10933|10932.1|10928.8|10927.9|511
1631718300000|2021-09-15 15:05:00|10932.8|10931.8|10932.8|10932.1|10934.5|10933.8|10932.6|10931.8|374
1631718600000|2021-09-15 15:10:00|10932.7|10932|10931.8|10930.8|10932.9|10932.1|10930.6|10929.8|414
1631718900000|2021-09-15 15:15:00|10932|10931|10933.2|10932.5|10935.1|10934.2|10931.6|10930.8|340
1631719200000|2021-09-15 15:20:00|10933.4|10932.4|10938.6|10937.6|10939.2|10938.2|10932.6|10931.8|467
1631719500000|2021-09-15 15:25:00|10938.7|10937.7|10939.5|10938.5|10941.5|10940.5|10937.7|10937|469
1631719800000|2021-09-15 15:30:00|10939.3|10938.6|10938.4|10937.7|10939.5|10938.8|10937|10936.3|364
1631720100000|2021-09-15 15:35:00|10938.6|10937.6|10938.4|10937.4|10939.5|10938.8|10937.3|10936.3|384
1631720400000|2021-09-15 15:40:00|10938.5|10937.5|10938.5|10937.8|10939.4|10938.4|10937.5|10936.8|329
1631720700000|2021-09-15 15:45:00|10938.6|10937.9|10935.9|10934.9|10938.8|10938.1|10935.5|10934.6|346
1631721000000|2021-09-15 15:50:00|10935.8|10935.1|10939|10938|10939.1|10938.3|10935.8|10935.1|297
1631721300000|2021-09-15 15:55:00|10939.2|10938.3|10940.7|10939.7|10941.6|10940.7|10939.1|10938.2|265
1631721600000|2021-09-15 16:00:00|10940.6|10939.9|10940.2|10939.2|10941.2|10940.2|10939.6|10938.8|293
1631721900000|2021-09-15 16:05:00|10940.1|10939.4|10938.6|10937.9|10940.4|10939.5|10938.5|10937.5|192
1631722200000|2021-09-15 16:10:00|10938.8|10937.8|10939.1|10938.1|10940.3|10939.6|10938.4|10937.6|224
1631722500000|2021-09-15 16:15:00|10939.2|10938.2|10940.2|10939.2|10940.5|10939.6|10939.2|10938.2|143
1631722800000|2021-09-15 16:20:00|10940.3|10939.3|10939.6|10938.6|10940.5|10939.8|10939|10938.2|232
1631723100000|2021-09-15 16:25:00|10939.5|10938.5|10939.6|10938.9|10940.6|10939.7|10939.2|10938.2|278
1631723400000|2021-09-15 16:30:00|10939.7|10939|10940.5|10939.5|10940.9|10939.9|10939.7|10938.9|137
1631723700000|2021-09-15 16:35:00|10940.1|10939.4|10940.4|10939.4|10940.7|10939.9|10939.7|10938.9|282
1631724000000|2021-09-15 16:40:00|10940.3|10939.3|10939.9|10939.2|10940.8|10940|10939.7|10938.9|262
1631724300000|2021-09-15 16:45:00|10939.8|10939.1|10938.6|10937.9|10940.1|10939.3|10938.3|10937.5|155
1631724600000|2021-09-15 16:50:00|10938.7|10938|10938.7|10938|10939|10938.2|10938.6|10937.7|100
1631724900000|2021-09-15 16:55:00|10938.8|10938.1|10939.6|10938.9|10939.8|10939|10938.7|10937.9|211
1631725200000|2021-09-15 17:00:00|10939.7|10939|10939.9|10939.2|10940.2|10939.4|10939.3|10938.4|181
1631725500000|2021-09-15 17:05:00|10940|10939.3|10938.8|10938.1|10940.2|10939.3|10938.7|10937.9|96
1631725800000|2021-09-15 17:10:00|10938.7|10938|10938.2|10937.5|10939.2|10938.3|10938.1|10937.3|111
1631726100000|2021-09-15 17:15:00|10938.1|10937.4|10936.6|10935.9|10938.1|10937.4|10936.5|10935.6|183
1631726400000|2021-09-15 17:20:00|10936.7|10935.7|10937.6|10936.6|10937.7|10936.7|10936.6|10935.7|108
1631726700000|2021-09-15 17:25:00|10937.5|10936.5|10937.8|10937.1|10938.1|10937.3|10937.1|10936.3|186
1631727000000|2021-09-15 17:30:00|10937.9|10937.2|10938.5|10937.5|10938.6|10937.8|10937.8|10937|105
1631727300000|2021-09-15 17:35:00|10938.2|10937.4|10939.6|10938.9|10939.8|10939|10938.1|10937.3|170
1631727600000|2021-09-15 17:40:00|10939.7|10939|10940.2|10939.2|10940.2|10939.3|10938.2|10937.4|201
1631727900000|2021-09-15 17:45:00|10940.3|10939.3|10942.1|10941.4|10942.3|10941.5|10940.2|10939.2|274
1631728200000|2021-09-15 17:50:00|10942|10941.3|10942.5|10941.5|10943.1|10942.1|10941.4|10940.6|196
1631728500000|2021-09-15 17:55:00|10942.6|10941.6|10941.9|10941.2|10943.1|10942.2|10941.7|10940.8|277
1631728800000|2021-09-15 18:00:00|10942|10941|10943.7|10943|10943.8|10943|10941.9|10941|227
1631729100000|2021-09-15 18:05:00|10943.8|10943.1|10945.4|10944.4|10945.6|10944.7|10943.6|10942.8|194
1631729400000|2021-09-15 18:10:00|10945.3|10944.3|10944.7|10944|10945.6|10944.6|10944.5|10943.7|209
1631729700000|2021-09-15 18:15:00|10945|10944.3|10945.5|10944.5|10945.7|10944.8|10944.6|10943.7|198
1631730000000|2021-09-15 18:20:00|10945.2|10944.4|10945|10944|10945.9|10944.9|10944.8|10943.9|179
1631730300000|2021-09-15 18:25:00|10945.1|10944.4|10944.2|10943.5|10945.4|10944.5|10944.1|10943.3|241
1631730600000|2021-09-15 18:30:00|10944.3|10943.6|10942.9|10942.2|10944.9|10944|10942.7|10942|288
1631730900000|2021-09-15 18:35:00|10942.8|10942.1|10941.7|10941|10943|10942.2|10941.6|10940.8|169
1631731200000|2021-09-15 18:40:00|10941.8|10940.8|10941.8|10940.8|10942|10941.1|10941.2|10940.3|109
1631731500000|2021-09-15 18:45:00|10942|10941.3|10941.4|10940.4|10942.6|10941.7|10941.3|10940.4|147
1631731800000|2021-09-15 18:50:00|10941.3|10940.6|10941.7|10941|10942|10941.2|10941.1|10940.2|164
1631732100000|2021-09-15 18:55:00|10941.8|10941.1|10939.9|10938.9|10942.6|10941.8|10939.8|10938.9|286
1631732400000|2021-09-15 19:00:00|10940|10939|10941.9|10941.2|10942.1|10941.3|10939.7|10938.8|168
1631732700000|2021-09-15 19:05:00|10942.1|10941.1|10941.8|10940.8|10943.2|10942.3|10941.5|10940.6|157
1631733000000|2021-09-15 19:10:00|10941.7|10940.7|10941.2|10940.2|10941.7|10940.7|10941|10940.2|183
1631733300000|2021-09-15 19:15:00|10941.3|10940.3|10940.7|10940|10941.4|10940.4|10940.6|10939.6|210
1631733600000|2021-09-15 19:20:00|10940.6|10939.9|10940.1|10939.1|10940.8|10940.1|10940|10939|150
1631733900000|2021-09-15 19:25:00|10939.9|10938.9|10939.5|10938.8|10940.7|10939.8|10939.4|10938.6|143
1631734200000|2021-09-15 19:30:00|10939.7|10938.7|10938.9|10937.9|10939.7|10938.9|10938.8|10937.9|155
1631734500000|2021-09-15 19:35:00|10938.8|10938.1|10939.7|10938.7|10940.1|10939.2|10938.8|10937.9|152
1631734800000|2021-09-15 19:40:00|10939.6|10938.6|10937|10936.3|10939.7|10938.7|10936.9|10936.1|128
1631735100000|2021-09-15 19:45:00|10937.1|10936.4|10938.5|10937.5|10938.6|10937.7|10936.9|10936.2|166
1631735400000|2021-09-15 19:50:00|10938.4|10937.4|10937.2|10936.2|10939.5|10938.6|10936.9|10936.1|188
1631735700000|2021-09-15 19:55:00|10937.3|10936.3|10936.5|10935.5|10937.3|10936.4|10936|10935.1|225
1631736000000|2021-09-15 20:00:00|10936.6|10935.6|10936.4|10935.4|10938.5|10937.5|10935.3|10934.3|174
1631736300000|2021-09-15 20:05:00|10936.5|10935.5|10938|10937|10938.2|10937.4|10936.4|10935.4|121
1631736600000|2021-09-15 20:10:00|10937.9|10936.9|10937.6|10936.6|10938.2|10937.2|10937.5|10936.5|41
1631736900000|2021-09-15 20:15:00|10937.7|10936.7|10938|10937|10938.1|10937.1|10937.5|10936.6|56
1631737200000|2021-09-15 20:20:00|10938.1|10937.1|10936.7|10935.7|10938.1|10937.1|10935.9|10935|150
1631737500000|2021-09-15 20:25:00|10936.6|10935.6|10937.2|10936.2|10937.2|10936.2|10936.6|10935.6|62
1631737800000|2021-09-15 20:30:00|10937.1|10936.1|10937.1|10936.1|10937.2|10936.2|10936.6|10935.7|47
1631738100000|2021-09-15 20:35:00|10937.2|10936.2|10937.7|10936.7|10937.9|10936.9|10937.1|10936.1|49
1631738400000|2021-09-15 20:40:00|10937.6|10936.6|10937.1|10936.1|10937.8|10936.8|10937|10936.1|87
1631738700000|2021-09-15 20:45:00|10937.2|10936.2|10938.1|10937.1|10938.1|10937.1|10937.2|10936.2|54
1631739000000|2021-09-15 20:50:00|10938|10937|10937.8|10936.8|10938.7|10937.7|10937.8|10936.8|102
1631739300000|2021-09-15 20:55:00|10937.9|10936.9|10938.1|10937.1|10938.6|10937.1|10937.5|10936.1|176
1631739600000|2021-09-15 21:00:00|10938.6|10936.8|10939.8|10933.8|10940.2|10936.8|10938.4|10932.7|75
1631739900000|2021-09-15 21:05:00|10940|10934|10939.4|10935.2|10940.7|10936.7|10938.6|10932.9|835
1631740200000|2021-09-15 21:10:00|10939.7|10935.3|10939.7|10934.7|10940.2|10936.7|10939.1|10934.7|862
1631740500000|2021-09-15 21:15:00|10939.9|10934.8|10940.1|10934.7|10940.6|10936.4|10939.1|10934.1|1001
1631740800000|2021-09-15 21:20:00|10940.2|10934.6|10938.8|10934.2|10940.4|10934.9|10938.1|10933.6|1067
1631741100000|2021-09-15 21:25:00|10938.9|10934|10938.4|10935.5|10939|10935.7|10938|10933.9|888
1631741400000|2021-09-15 21:30:00|10938.5|10935.2|10939|10934.8|10939.5|10935.5|10938.1|10934.4|685
1631741700000|2021-09-15 21:35:00|10938.9|10934.6|10937.9|10935.4|10939.3|10935.7|10937.6|10934.1|736
1631742000000|2021-09-15 21:40:00|10937.8|10935.3|10938.1|10935.2|10938.3|10935.6|10937.6|10935|1179
1631742300000|2021-09-15 21:45:00|10938.2|10935.3|10938.4|10934.6|10938.7|10935.5|10936.9|10934.4|690
1631742600000|2021-09-15 21:50:00|10938.5|10934.7|10938.3|10934.7|10938.7|10935.2|10937.9|10934.3|283
1631742900000|2021-09-15 21:55:00|10938.4|10934.6|10938.3|10935|10938.8|10935.2|10938.1|10934.1|337
1631743200000|2021-09-15 22:00:00|10938.5|10935.1|10936.5|10935.5|10938.5|10936.1|10936.3|10934.8|616
1631743500000|2021-09-15 22:05:00|10936.7|10935.2|10936.8|10935.8|10937.1|10935.9|10936.5|10935.2|94
1631743800000|2021-09-15 22:10:00|10936.7|10935.7|10936.6|10935.6|10936.8|10935.8|10936.2|10935|57
1631744100000|2021-09-15 22:15:00|10936.7|10935.7|10936.7|10935.7|10936.8|10935.8|10936.1|10935.1|77
1631744400000|2021-09-15 22:20:00|10936.8|10935.8|10936.7|10935.7|10936.9|10935.9|10936.5|10935.5|75
1631744700000|2021-09-15 22:25:00|10936.8|10935.8|10936.7|10935.7|10936.9|10935.9|10936.5|10935.5|61
1631745000000|2021-09-15 22:30:00|10936.8|10935.8|10935|10934|10936.8|10935.8|10934.9|10933.9|131
1631745300000|2021-09-15 22:35:00|10934.9|10933.9|10934.2|10933.2|10934.9|10933.9|10934.1|10933.1|89
1631745600000|2021-09-15 22:40:00|10934.3|10933.3|10935.7|10934.7|10936|10935|10934.1|10933.1|309
1631745900000|2021-09-15 22:45:00|10935.6|10934.6|10935.7|10934.7|10936.2|10935.2|10934.7|10933.7|173
1631746200000|2021-09-15 22:50:00|10935.6|10934.6|10935.5|10934.5|10936.3|10935.3|10935.3|10934.3|142
1631746500000|2021-09-15 22:55:00|10935.4|10934.4|10936.1|10935.1|10936.1|10935.1|10934.7|10933.7|145
1631746800000|2021-09-15 23:00:00|10935.9|10934.9|10935.1|10934.1|10936.1|10935.1|10934.9|10933.9|141
1631747100000|2021-09-15 23:05:00|10935.2|10934.2|10933.8|10932.8|10935.2|10934.4|10933.8|10932.8|92
1631747400000|2021-09-15 23:10:00|10933.9|10932.9|10933.8|10932.8|10934.3|10933.4|10933.6|10932.7|87
1631747700000|2021-09-15 23:15:00|10933.7|10932.7|10933.3|10932.3|10933.8|10933|10933.3|10932.3|44
1631748000000|2021-09-15 23:20:00|10933.4|10932.4|10933|10932|10933.7|10932.8|10932.9|10932|96
1631748300000|2021-09-15 23:25:00|10933.1|10932.1|10933.2|10932.2|10933.3|10932.5|10932|10931|147
1631748600000|2021-09-15 23:30:00|10933.1|10932.1|10932.7|10931.7|10933.2|10932.2|10932.3|10931.4|121
1631748900000|2021-09-15 23:35:00|10932.6|10931.6|10933.3|10932.3|10933.6|10932.7|10932.4|10931.5|230
1631749200000|2021-09-15 23:40:00|10933.2|10932.2|10932.6|10931.6|10933.4|10932.5|10932.5|10931.6|102
1631749500000|2021-09-15 23:45:00|10932.7|10931.7|10936.4|10935.4|10936.8|10935.8|10932.4|10931.5|192
1631749800000|2021-09-15 23:50:00|10936.7|10935.7|10936.2|10935.5|10937.7|10936.9|10936.2|10935.3|120
1631750100000|2021-09-15 23:55:00|10936.3|10935.3|10938.9|10937.9|10938.9|10937.9|10936.3|10935.3|180
1631750400000|2021-09-16 00:00:00|10938.8|10938.1|10942.7|10942|10943.6|10942.7|10938.5|10937.7|388
1631750700000|2021-09-16 00:05:00|10942.8|10941.8|10942|10941|10947|10946|10941.2|10940.2|423
1631751000000|2021-09-16 00:10:00|10942.1|10941.1|10940.6|10939.9|10942.8|10941.9|10940.4|10939.7|182
1631751300000|2021-09-16 00:15:00|10940.5|10939.8|10939.9|10938.9|10941|10940.1|10939.3|10938.6|190
1631751600000|2021-09-16 00:20:00|10939.8|10938.8|10942.8|10941.8|10944.1|10943.1|10939.4|10938.6|189
1631751900000|2021-09-16 00:25:00|10942.9|10941.9|10944.1|10943.4|10944.2|10943.5|10942.2|10941.3|192
1631752200000|2021-09-16 00:30:00|10944.2|10943.5|10944.7|10943.7|10945.9|10944.9|10943.9|10943|216
1631752500000|2021-09-16 00:35:00|10944.6|10943.6|10940|10939|10945.6|10944.7|10940|10939|249
1631752800000|2021-09-16 00:40:00|10940.1|10939.4|10942.2|10941.2|10946.2|10945.1|10940.1|10939.4|274
1631753100000|2021-09-16 00:45:00|10942.1|10941.1|10940|10939|10942.3|10941.4|10938.5|10937.5|253
1631753400000|2021-09-16 00:50:00|10939.9|10938.9|10941.8|10940.8|10943.9|10943.1|10938.8|10938|383
1631753700000|2021-09-16 00:55:00|10941.5|10940.5|10938.9|10938.2|10941.7|10940.9|10938.8|10938|298
1631754000000|2021-09-16 01:00:00|10938.8|10938.1|10937.7|10936.7|10939.2|10938.4|10937.4|10936.5|240
1631754300000|2021-09-16 01:05:00|10937.5|10936.8|10935.5|10934.5|10937.7|10936.8|10935.4|10934.4|169
1631754600000|2021-09-16 01:10:00|10935.4|10934.7|10937.3|10936.3|10937.7|10936.7|10935.4|10934.6|128
1631754900000|2021-09-16 01:15:00|10937.4|10936.4|10936.3|10935.3|10938.1|10937.1|10934.7|10933.9|216
1631755200000|2021-09-16 01:20:00|10936.2|10935.5|10935|10934.3|10936.6|10935.7|10934.9|10934.1|148
1631755500000|2021-09-16 01:25:00|10935.1|10934.1|10935.7|10934.7|10936.4|10935.5|10934.9|10934.1|209
1631755800000|2021-09-16 01:30:00|10935.6|10934.6|10934.7|10934|10937.2|10936.2|10933.6|10932.9|396
1631756100000|2021-09-16 01:35:00|10934.9|10933.9|10932.6|10931.9|10935.1|10934.3|10932.3|10931.5|316
1631756400000|2021-09-16 01:40:00|10932.8|10931.8|10931.3|10930.6|10934.5|10933.8|10931.1|10930.4|235
1631756700000|2021-09-16 01:45:00|10931.2|10930.5|10931.5|10930.5|10931.7|10930.8|10929.1|10928.4|273
1631757000000|2021-09-16 01:50:00|10931.4|10930.4|10931.1|10930.1|10931.5|10930.6|10930.3|10929.5|78
1631757300000|2021-09-16 01:55:00|10931.2|10930.2|10926.9|10925.9|10931.3|10930.5|10925.3|10924.4|401
1631757600000|2021-09-16 02:00:00|10927|10926|10925.1|10924.1|10927.3|10926.5|10922.7|10921.9|326
1631757900000|2021-09-16 02:05:00|10925.2|10924.2|10927.6|10926.6|10928.1|10927.2|10923.1|10922.2|294
1631758200000|2021-09-16 02:10:00|10927.5|10926.5|10926.3|10925.3|10928.7|10927.8|10924.9|10923.9|280
1631758500000|2021-09-16 02:15:00|10926.2|10925.2|10928.1|10927.1|10928.8|10927.8|10925.4|10924.5|240
1631758800000|2021-09-16 02:20:00|10928|10927|10928.7|10927.7|10928.9|10928|10927.3|10926.3|208
1631759100000|2021-09-16 02:25:00|10928.6|10927.6|10928.5|10927.8|10929.3|10928.5|10927|10926.1|203
1631759400000|2021-09-16 02:30:00|10928.6|10927.9|10929.5|10928.5|10929.6|10928.9|10928.5|10927.7|91
1631759700000|2021-09-16 02:35:00|10929.7|10928.8|10928.6|10927.6|10929.9|10929|10928.2|10927.2|110
1631760000000|2021-09-16 02:40:00|10928.7|10927.7|10928.5|10927.5|10928.7|10927.8|10927.4|10926.6|144
1631760300000|2021-09-16 02:45:00|10928.6|10927.6|10928.8|10927.8|10929.2|10928.3|10928.1|10927.3|136
1631760600000|2021-09-16 02:50:00|10928.9|10927.9|10931|10930|10931.6|10930.8|10928.8|10927.9|114
1631760900000|2021-09-16 02:55:00|10930.9|10930.2|10927.5|10926.5|10930.9|10930.2|10926|10925|370
1631761200000|2021-09-16 03:00:00|10927.4|10926.4|10931|10930|10931.6|10930.8|10927.3|10926.4|232
1631761500000|2021-09-16 03:05:00|10930.9|10930.2|10929.6|10928.6|10931.1|10930.2|10929.5|10928.5|118
1631761800000|2021-09-16 03:10:00|10929.5|10928.8|10929.7|10928.7|10930.1|10929.4|10928.9|10928|154
1631762100000|2021-09-16 03:15:00|10929.8|10928.8|10930.7|10930|10931.2|10930.3|10929.7|10928.7|124
1631762400000|2021-09-16 03:20:00|10930.9|10929.9|10930.9|10930.2|10931.4|10930.5|10930.3|10929.3|94
1631762700000|2021-09-16 03:25:00|10931|10930.3|10930.4|10929.7|10931.1|10930.3|10930.1|10929.2|136
1631763000000|2021-09-16 03:30:00|10930.5|10929.5|10930.8|10930.1|10931.1|10930.2|10930|10929.3|74
1631763300000|2021-09-16 03:35:00|10930.9|10929.8|10931.2|10930.5|10931.7|10930.8|10930.7|10929.7|121
1631763600000|2021-09-16 03:40:00|10931.3|10930.3|10930.3|10929.3|10931.7|10930.8|10929.7|10928.7|162
1631763900000|2021-09-16 03:45:00|10930.2|10929.5|10929|10928.3|10930.4|10929.5|10928.8|10928|158
1631764200000|2021-09-16 03:50:00|10928.9|10928.2|10930.7|10930|10931.4|10930.6|10928.6|10927.8|151
1631764500000|2021-09-16 03:55:00|10930.6|10929.9|10929.7|10928.7|10931.1|10930.2|10929.5|10928.6|174
1631764800000|2021-09-16 04:00:00|10929.8|10928.8|10929.7|10929|10931.1|10930.3|10929.6|10928.7|151
1631765100000|2021-09-16 04:05:00|10929.8|10929.1|10929.7|10929|10931|10930.3|10929.6|10928.7|129
1631765400000|2021-09-16 04:10:00|10929.8|10929.1|10931|10930|10931.2|10930.2|10929.7|10928.9|125
1631765700000|2021-09-16 04:15:00|10930.9|10929.9|10930.5|10929.5|10931.3|10930.4|10930.3|10929.4|83
1631766000000|2021-09-16 04:20:00|10930.4|10929.4|10930.6|10929.6|10930.6|10929.9|10929.9|10929|79
1631766300000|2021-09-16 04:25:00|10930.5|10929.5|10932.2|10931.2|10932.4|10931.5|10930.3|10929.5|146
1631766600000|2021-09-16 04:30:00|10932|10931.3|10931.6|10930.9|10932.9|10932|10931.5|10930.6|244
1631766900000|2021-09-16 04:35:00|10931.4|10930.7|10931.5|10930.8|10932.1|10931.3|10931.3|10930.6|73
1631767200000|2021-09-16 04:40:00|10931.4|10930.7|10931.1|10930.1|10932|10931.2|10931|10930|79
1631767500000|2021-09-16 04:45:00|10931.2|10930.2|10930.2|10929.5|10931.2|10930.2|10930.1|10929.4|110
1631767800000|2021-09-16 04:50:00|10930.3|10929.6|10928.4|10927.7|10930.7|10929.8|10927.7|10927|162
1631768100000|2021-09-16 04:55:00|10928.3|10927.6|10929|10928|10929.7|10929|10928.3|10927.6|148
1631768400000|2021-09-16 05:00:00|10929.1|10928.1|10927.1|10926.1|10929.1|10928.2|10926.5|10925.6|211
1631768700000|2021-09-16 05:05:00|10927.2|10926.2|10927|10926.3|10928|10927.2|10926.9|10926.1|161
1631769000000|2021-09-16 05:10:00|10926.9|10926.2|10924.9|10923.9|10927.4|10926.6|10924.1|10923.2|213
1631769300000|2021-09-16 05:15:00|10924.8|10923.8|10925.5|10924.5|10925.5|10924.5|10924|10923.3|164
1631769600000|2021-09-16 05:20:00|10926|10924.8|10924.5|10923.5|10926.1|10925.2|10924.1|10923.1|193
1631769900000|2021-09-16 05:25:00|10924.4|10923.4|10925.4|10924.4|10925.5|10924.5|10924.1|10923.2|141
1631770200000|2021-09-16 05:30:00|10925.3|10924.3|10925.7|10925|10926.6|10925.8|10925.1|10924.1|169
1631770500000|2021-09-16 05:35:00|10925.8|10925.1|10924.3|10923.3|10928|10927.1|10923.9|10923|270
1631770800000|2021-09-16 05:40:00|10924.2|10923.2|10922.2|10921.5|10925.1|10924.2|10921.9|10921.1|332
1631771100000|2021-09-16 05:45:00|10922.3|10921.6|10923.6|10922.6|10924.1|10923.1|10922.2|10921.4|186
1631771400000|2021-09-16 05:50:00|10923.7|10922.7|10925.6|10924.6|10925.7|10925|10923.4|10922.6|217
1631771700000|2021-09-16 05:55:00|10925.5|10924.8|10924.1|10923.1|10925.5|10924.8|10921.8|10921|218
1631772000000|2021-09-16 06:00:00|10923.7|10922.7|10923.7|10922.7|10926|10925|10923.4|10922.4|370
1631772300000|2021-09-16 06:05:00|10923.8|10922.8|10928.1|10927.1|10929.2|10928.2|10923.2|10922.2|390
1631772600000|2021-09-16 06:10:00|10928.2|10927.2|10929.5|10928.8|10931|10930.1|10927.9|10927|313
1631772900000|2021-09-16 06:15:00|10929.4|10928.7|10932.6|10931.9|10934.4|10933.6|10929.4|10928.7|350
1631773200000|2021-09-16 06:20:00|10932.7|10931.7|10930.8|10930.1|10934|10933.1|10929.1|10928.1|346
1631773500000|2021-09-16 06:25:00|10931|10930|10930.2|10929.5|10931.8|10931|10929.6|10928.6|233
1631773800000|2021-09-16 06:30:00|10930.3|10929.6|10931.6|10930.9|10931.9|10931|10930.3|10929.6|181
1631774100000|2021-09-16 06:35:00|10931.5|10930.8|10928.9|10928.2|10932|10931.1|10928.2|10927.4|211
1631774400000|2021-09-16 06:40:00|10929|10928.3|10931.4|10930.4|10932.6|10931.7|10929|10928|242
1631774700000|2021-09-16 06:45:00|10931.3|10930.6|10930.3|10929.3|10932.7|10931.9|10929.9|10929.1|238
1631775000000|2021-09-16 06:50:00|10930.4|10929.4|10934.9|10934.2|10935.1|10934.3|10930.2|10929.3|273
1631775300000|2021-09-16 06:55:00|10934.8|10934.1|10936.2|10935.2|10937|10936.1|10934.8|10934.1|347
1631775600000|2021-09-16 07:00:00|10936.1|10935.4|10934.3|10933.6|10937.9|10937.2|10932.9|10931.9|481
1631775900000|2021-09-16 07:05:00|10934.2|10933.5|10935.7|10935|10937.5|10936.7|10933.6|10932.9|320
1631776200000|2021-09-16 07:10:00|10935.6|10934.9|10937.7|10936.7|10937.7|10936.9|10934.9|10934.2|302
1631776500000|2021-09-16 07:15:00|10937.6|10937|10933.8|10933.1|10937.9|10937.2|10933.6|10932.9|329
1631776800000|2021-09-16 07:20:00|10933.9|10933.2|10936.2|10935.5|10936.3|10935.5|10933.8|10933.1|359
1631777100000|2021-09-16 07:25:00|10936.3|10935.6|10935.7|10935|10937.3|10936.5|10935.1|10934.3|304
1631777400000|2021-09-16 07:30:00|10935.8|10935.1|10931|10930|10935.9|10935.1|10930.4|10929.7|363
1631777700000|2021-09-16 07:35:00|10930.9|10929.9|10929.4|10928.7|10933.5|10932.7|10927.7|10926.9|439
1631778000000|2021-09-16 07:40:00|10929.3|10928.6|10932.7|10931.7|10932.9|10932|10928.7|10927.8|388
1631778300000|2021-09-16 07:45:00|10932.8|10931.8|10933.3|10932.6|10933.8|10932.9|10931.1|10930.4|273
1631778600000|2021-09-16 07:50:00|10934.1|10933.4|10936.4|10935.4|10937.1|10936.4|10933.6|10932.9|271
1631778900000|2021-09-16 07:55:00|10936.5|10935.5|10936.3|10935.3|10936.5|10935.6|10934|10933.3|280
1631779200000|2021-09-16 08:00:00|10935.9|10935.2|10936|10935.3|10937.8|10937|10934.7|10934|320
1631779500000|2021-09-16 08:05:00|10935.9|10935.2|10933.3|10932.6|10935.9|10935.2|10932|10931.3|246
1631779800000|2021-09-16 08:10:00|10933.4|10932.7|10934.5|10933.5|10935.2|10934.4|10933.4|10932.6|303
1631780100000|2021-09-16 08:15:00|10934.4|10933.4|10935.9|10934.9|10935.9|10935.2|10931.8|10931|309
1631780400000|2021-09-16 08:20:00|10936.1|10935.4|10937.1|10936.4|10938.8|10937.9|10936|10935.2|339
1631780700000|2021-09-16 08:25:00|10937|10936.3|10937.8|10937.1|10939.2|10938.5|10936.6|10935.8|223
1631781000000|2021-09-16 08:30:00|10937.9|10937.2|10937.5|10936.5|10938.8|10938|10937.1|10936.4|192
1631781300000|2021-09-16 08:35:00|10937.3|10936.6|10938.6|10937.9|10939.4|10938.7|10936.6|10935.7|294
1631781600000|2021-09-16 08:40:00|10938.5|10937.8|10938.7|10937.7|10939.5|10938.8|10936|10935.3|312
1631781900000|2021-09-16 08:45:00|10938.4|10937.8|10938.7|10937.7|10939.9|10939|10938.1|10937.4|167
1631782200000|2021-09-16 08:50:00|10938.5|10937.8|10938.9|10938.2|10939|10938.3|10936.4|10935.5|264
1631782500000|2021-09-16 08:55:00|10938.7|10938|10938.9|10938.2|10939.3|10938.4|10937.9|10937.1|230
1631782800000|2021-09-16 09:00:00|10938.8|10937.9|10938.6|10937.9|10939.8|10939.1|10937.8|10937.1|360
1631783100000|2021-09-16 09:05:00|10938.7|10938|10941.7|10941|10941.7|10941|10938.3|10937.6|247
1631783400000|2021-09-16 09:10:00|10941.6|10940.9|10942.6|10941.9|10943.1|10942.2|10940.8|10940|239
1631783700000|2021-09-16 09:15:00|10942.7|10941.7|10942.3|10941.3|10943.9|10943|10941.7|10940.8|316
1631784000000|2021-09-16 09:20:00|10942.1|10941.4|10940.5|10939.5|10942.6|10941.8|10939.6|10938.6|276
1631784300000|2021-09-16 09:25:00|10940.6|10939.6|10941|10940.3|10943.7|10942.9|10940.4|10939.5|239
1631784600000|2021-09-16 09:30:00|10940.9|10940.2|10940|10939|10941.9|10941.2|10939.7|10938.9|265
1631784900000|2021-09-16 09:35:00|10939.9|10938.9|10939|10938.3|10940.2|10939.5|10938.9|10938|206
1631785200000|2021-09-16 09:40:00|10939.1|10938.4|10940.1|10939.4|10940.2|10939.5|10938.1|10937.3|228
1631785500000|2021-09-16 09:45:00|10940|10939.3|10940.7|10940|10941.1|10940.4|10939.1|10938.3|247
1631785800000|2021-09-16 09:50:00|10940.5|10939.8|10942.3|10941.3|10943.5|10942.5|10940.2|10939.4|362
1631786100000|2021-09-16 09:55:00|10942.4|10941.4|10941.8|10941.1|10943.3|10942.4|10941.7|10940.8|257
1631786400000|2021-09-16 10:00:00|10941.7|10941|10941.1|10940.4|10943.1|10942.3|10940.8|10940.1|247
1631786700000|2021-09-16 10:05:00|10941.2|10940.1|10942.2|10941.5|10942.6|10941.8|10940.9|10940.1|244
1631787000000|2021-09-16 10:10:00|10942.4|10941.4|10942|10941.3|10942.6|10941.8|10940.9|10940.1|236
1631787300000|2021-09-16 10:15:00|10941.9|10941.2|10939.4|10938.7|10941.9|10941.2|10939.1|10938.3|191
1631787600000|2021-09-16 10:20:00|10939.5|10938.5|10939.7|10938.7|10939.8|10938.9|10939|10938.1|113
1631787900000|2021-09-16 10:25:00|10939.4|10938.5|10940.4|10939.7|10940.8|10940.1|10939.2|10938.4|207
1631788200000|2021-09-16 10:30:00|10940.6|10939.6|10937.3|10936.6|10942|10941.3|10937.2|10936.3|184
1631788500000|2021-09-16 10:35:00|10937.5|10936.5|10934.1|10933.4|10938.2|10937.5|10934|10933.2|377
1631788800000|2021-09-16 10:40:00|10934.2|10933.5|10935.1|10934.1|10935.1|10934.3|10933|10932.1|411
1631789100000|2021-09-16 10:45:00|10935|10934.3|10937.1|10936.4|10937.3|10936.5|10934.8|10934.1|196
1631789400000|2021-09-16 10:50:00|10937.2|10936.5|10937.2|10936.5|10938.6|10937.9|10936.2|10935.4|178
1631789700000|2021-09-16 10:55:00|10937.1|10936.4|10936.6|10935.9|10937.5|10936.7|10935.7|10934.9|167
1631790000000|2021-09-16 11:00:00|10936.7|10935.7|10938.7|10938|10940.5|10939.7|10936.5|10935.7|250
1631790300000|2021-09-16 11:05:00|10938.8|10938.1|10938.7|10938|10939.2|10938.5|10937.9|10937.2|159
1631790600000|2021-09-16 11:10:00|10938.6|10937.9|10941.4|10940.7|10941.5|10940.7|10938.6|10937.9|159
1631790900000|2021-09-16 11:15:00|10941.5|10940.5|10940|10939.3|10941.5|10940.5|10939.4|10938.7|182
1631791200000|2021-09-16 11:20:00|10939.9|10939.2|10941.3|10940.6|10942.6|10941.9|10939.9|10939.2|274
1631791500000|2021-09-16 11:25:00|10941.4|10940.7|10939.5|10938.8|10941.9|10941.2|10939.1|10938.3|232
1631791800000|2021-09-16 11:30:00|10939.4|10938.7|10938.6|10937.9|10940.2|10939.4|10938.4|10937.6|277
1631792100000|2021-09-16 11:35:00|10938.7|10938|10938.6|10937.9|10939.3|10938.6|10938.5|10937.6|195
1631792400000|2021-09-16 11:40:00|10938.7|10938|10940.3|10939.6|10940.5|10939.8|10938.5|10937.7|225
1631792700000|2021-09-16 11:45:00|10940.2|10939.5|10937.3|10936.6|10940.3|10939.6|10936.6|10935.9|264
1631793000000|2021-09-16 11:50:00|10937.4|10936.4|10938.5|10937.8|10939.1|10938.4|10937|10936.2|208
1631793300000|2021-09-16 11:55:00|10938.6|10937.9|10940.2|10939.5|10940.5|10939.7|10937.6|10936.8|211
1631793600000|2021-09-16 12:00:00|10940.3|10939.6|10938.2|10937.5|10940.6|10939.9|10937.7|10936.8|295
1631793900000|2021-09-16 12:05:00|10938.1|10937.4|10938.9|10938.2|10939.7|10939|10937|10936.1|311
1631794200000|2021-09-16 12:10:00|10938.7|10938|10938.6|10937.9|10939|10938.3|10938|10937.3|208
1631794500000|2021-09-16 12:15:00|10938.5|10937.8|10939.5|10938.8|10940.3|10939.6|10937.9|10937|314
1631794800000|2021-09-16 12:20:00|10939.4|10938.7|10939.4|10938.7|10940.4|10939.5|10937.5|10936.8|383
1631795100000|2021-09-16 12:25:00|10939.6|10938.9|10939.8|10936.9|10940.5|10939.7|10939|10936.6|367
1631795400000|2021-09-16 12:30:00|10940.2|10937|10954.2|10953.2|10954.3|10953.3|10940.2|10937|1230
1631795700000|2021-09-16 12:35:00|10954.3|10953.3|10964.4|10963.7|10967.5|10966.8|10954.1|10953.3|1168
1631796000000|2021-09-16 12:40:00|10964.2|10963.5|10963.3|10962.3|10967.8|10967.1|10962.5|10961.5|860
1631796300000|2021-09-16 12:45:00|10963.1|10962.4|10965.7|10965|10966.8|10965.9|10962.9|10962.2|643
1631796600000|2021-09-16 12:50:00|10965.6|10964.9|10967.3|10966.6|10970.4|10969.7|10964.9|10964.2|624
1631796900000|2021-09-16 12:55:00|10967.2|10966.5|10969.5|10968.8|10970.6|10969.9|10967.2|10966.5|496
1631797200000|2021-09-16 13:00:00|10969.6|10968.9|10969.9|10969.2|10971.8|10971|10969|10968.2|455
1631797500000|2021-09-16 13:05:00|10970|10969.3|10970.7|10970|10971.2|10970.5|10969.5|10968.8|344
1631797800000|2021-09-16 13:10:00|10970.6|10969.9|10973|10972.3|10976.3|10975.6|10970.1|10969.4|451
1631798100000|2021-09-16 13:15:00|10973.1|10972.4|10976.7|10975.7|10978.3|10977.6|10973.1|10972.4|502
1631798400000|2021-09-16 13:20:00|10976.6|10975.9|10974.4|10973.4|10976.9|10976|10971.4|10970.5|513
1631798700000|2021-09-16 13:25:00|10974.3|10973.3|10976|10975.3|10976.7|10975.9|10974.1|10973.3|387
1631799000000|2021-09-16 13:30:00|10975.9|10975.2|10977.9|10977.2|10981.3|10980.3|10975.9|10975.2|678
1631799300000|2021-09-16 13:35:00|10978.1|10977.1|10982.9|10982.2|10982.9|10982.2|10977|10976.2|596
1631799600000|2021-09-16 13:40:00|10982.8|10982.1|10978.1|10977.1|10983.3|10982.5|10978.1|10977.1|569
1631799900000|2021-09-16 13:45:00|10978|10977|10980.2|10979.5|10980.4|10979.6|10977.5|10976.6|570
1631800200000|2021-09-16 13:50:00|10980|10979.3|10971.8|10970.8|10980.2|10979.5|10971.4|10970.4|492
1631800500000|2021-09-16 13:55:00|10972|10971|10967.4|10966.7|10972.4|10971.7|10965.9|10965|585
1631800800000|2021-09-16 14:00:00|10967.3|10966.6|10963.3|10962.6|10971.9|10971|10963.3|10962.6|605
1631801100000|2021-09-16 14:05:00|10963.2|10962.5|10965.3|10964.6|10966.9|10965.9|10963.2|10962.5|521
1631801400000|2021-09-16 14:10:00|10965.2|10964.5|10963.6|10962.9|10966.3|10965.5|10963.1|10962.4|417
1631801700000|2021-09-16 14:15:00|10963.3|10962.6|10967.4|10966.7|10967.4|10966.7|10961.7|10960.9|416
1631802000000|2021-09-16 14:20:00|10967.3|10966.6|10967.2|10966.5|10968.6|10967.9|10966.1|10965.4|408
1631802300000|2021-09-16 14:25:00|10967.3|10966.6|10967.9|10967.2|10968.1|10967.4|10965.9|10965|396
1631802600000|2021-09-16 14:30:00|10968|10967.3|10969|10968.3|10971.1|10970.3|10967.9|10967.1|332
1631802900000|2021-09-16 14:35:00|10968.7|10968|10967.4|10966.7|10971.5|10970.6|10966.7|10965.8|325
1631803200000|2021-09-16 14:40:00|10967.3|10966.6|10966.9|10966.2|10968.7|10967.8|10965.6|10964.9|382
1631803500000|2021-09-16 14:45:00|10967|10966.3|10967.3|10966.6|10969.5|10968.8|10967|10966.3|250
1631803800000|2021-09-16 14:50:00|10966.9|10966.2|10962.5|10961.8|10968.2|10967.3|10961.4|10960.7|409
1631804100000|2021-09-16 14:55:00|10962.4|10961.7|10965.9|10965.2|10966.5|10965.8|10961.1|10960.3|457
1631804400000|2021-09-16 15:00:00|10966|10965.3|10963.2|10962.5|10966|10965.3|10963.2|10962.4|343
1631804700000|2021-09-16 15:05:00|10963.3|10962.6|10962.7|10962|10964.4|10963.6|10961.9|10961|392
1631805000000|2021-09-16 15:10:00|10962.6|10961.9|10965.4|10964.7|10965.4|10964.7|10961.6|10960.9|295
1631805300000|2021-09-16 15:15:00|10965.3|10964.6|10964.2|10963.5|10965.4|10964.6|10963.7|10963|336
1631805600000|2021-09-16 15:20:00|10964.4|10963.4|10964.3|10963.6|10965.3|10964.4|10964.1|10963.4|206
1631805900000|2021-09-16 15:25:00|10964.4|10963.7|10967.6|10966.9|10968|10967.3|10964.4|10963.7|252
1631806200000|2021-09-16 15:30:00|10967.7|10967|10968.4|10967.7|10968.5|10967.8|10966.9|10966.2|225
1631806500000|2021-09-16 15:35:00|10968.5|10967.8|10969|10968.3|10969.4|10968.7|10968.3|10967.4|230
1631806800000|2021-09-16 15:40:00|10969.1|10968.4|10969.9|10969.2|10970.2|10969.4|10969|10968.3|186
1631807100000|2021-09-16 15:45:00|10969.8|10969.1|10969.2|10968.5|10971.2|10970.4|10969.2|10968.3|223
1631807400000|2021-09-16 15:50:00|10969.1|10968.4|10969.2|10968.2|10969.5|10968.7|10968.6|10967.7|196
1631807700000|2021-09-16 15:55:00|10969.3|10968.3|10967.6|10966.9|10969.4|10968.7|10966.8|10965.9|204
1631808000000|2021-09-16 16:00:00|10967.5|10966.8|10968.4|10967.7|10968.7|10967.9|10967.3|10966.5|274
1631808300000|2021-09-16 16:05:00|10968.5|10967.8|10967.4|10966.7|10968.6|10967.8|10967.2|10966.4|146
1631808600000|2021-09-16 16:10:00|10967.5|10966.5|10967.4|10966.7|10968.1|10967.2|10966.7|10965.9|101
1631808900000|2021-09-16 16:15:00|10967.7|10967|10970|10969.3|10970.5|10969.8|10967.7|10967|218
1631809200000|2021-09-16 16:20:00|10970.1|10969.1|10971|10970.3|10971.2|10970.3|10969.9|10969.1|168
1631809500000|2021-09-16 16:25:00|10971.1|10970.1|10970.6|10969.6|10971.2|10970.5|10969.9|10969.1|198
1631809800000|2021-09-16 16:30:00|10970.5|10969.5|10970.5|10969.8|10971|10970.2|10970.3|10969.4|159
1631810100000|2021-09-16 16:35:00|10970.4|10969.7|10970.5|10969.8|10970.6|10969.9|10970.3|10969.6|110
1631810400000|2021-09-16 16:40:00|10970.4|10969.7|10971.7|10971|10971.8|10971.1|10970.4|10969.7|129
1631810700000|2021-09-16 16:45:00|10971.8|10971.1|10971.9|10971.2|10972|10971.2|10971.7|10970.9|117
1631811000000|2021-09-16 16:50:00|10972.1|10971.4|10973.5|10972.8|10973.5|10972.8|10972.1|10971.3|147
1631811300000|2021-09-16 16:55:00|10973.6|10972.9|10973.9|10973.2|10974.2|10973.4|10973.4|10972.7|153
1631811600000|2021-09-16 17:00:00|10973.8|10973.1|10971.7|10971|10974.1|10973.4|10971.7|10970.9|175
1631811900000|2021-09-16 17:05:00|10971.6|10970.9|10970.9|10970.2|10971.7|10971|10970.9|10970.1|151
1631812200000|2021-09-16 17:10:00|10971|10970.3|10970.2|10969.5|10971.2|10970.3|10969.9|10969|194
1631812500000|2021-09-16 17:15:00|10970.1|10969.4|10970.4|10969.7|10971.2|10970.4|10969.9|10969|237
1631812800000|2021-09-16 17:20:00|10970.5|10969.8|10970.5|10969.8|10971.6|10970.8|10970.3|10969.5|157
1631813100000|2021-09-16 17:25:00|10970.4|10969.7|10971.4|10970.7|10971.6|10970.8|10970.3|10969.6|154
1631813400000|2021-09-16 17:30:00|10971.3|10970.6|10971.8|10971.1|10972|10971.2|10971.1|10970.3|158
1631813700000|2021-09-16 17:35:00|10971.9|10970.9|10971.2|10970.5|10972|10971.1|10970.5|10969.7|174
1631814000000|2021-09-16 17:40:00|10971.1|10970.4|10971.4|10970.7|10971.8|10970.9|10970.6|10969.9|105
1631814300000|2021-09-16 17:45:00|10971.6|10970.6|10971.6|10970.9|10972.1|10971.4|10971.4|10970.6|62
1631814600000|2021-09-16 17:50:00|10971.5|10970.8|10971.8|10970.8|10972.1|10971.2|10971.3|10970.6|174
1631814900000|2021-09-16 17:55:00|10971.9|10970.9|10971.1|10970.4|10971.9|10971.1|10970.9|10970|114
1631815200000|2021-09-16 18:00:00|10971|10970.3|10970.9|10970.2|10971.5|10970.7|10969.8|10969.1|166
1631815500000|2021-09-16 18:05:00|10970.8|10970.1|10971|10970.3|10971.4|10970.6|10970.4|10969.6|127
1631815800000|2021-09-16 18:10:00|10971.1|10970.4|10972|10971.3|10972|10971.3|10970.9|10970.1|158
1631816100000|2021-09-16 18:15:00|10971.9|10971.2|10971.7|10971|10972.4|10971.5|10971.6|10970.8|110
1631816400000|2021-09-16 18:20:00|10971.6|10970.9|10971.4|10970.7|10971.8|10971|10971.3|10970.3|152
1631816700000|2021-09-16 18:25:00|10971.2|10970.5|10970.4|10969.7|10971.2|10970.5|10970.3|10969.5|210
1631817000000|2021-09-16 18:30:00|10970.3|10969.6|10970.4|10969.7|10970.5|10969.8|10969.7|10969|157
1631817300000|2021-09-16 18:35:00|10970.5|10969.8|10971.2|10970.2|10971.7|10970.8|10970.4|10969.7|122
1631817600000|2021-09-16 18:40:00|10971.1|10970.1|10970.7|10970|10971.2|10970.4|10969.8|10969|136
1631817900000|2021-09-16 18:45:00|10970.8|10970.1|10971|10970.3|10971.2|10970.3|10970.4|10969.5|128
1631818200000|2021-09-16 18:50:00|10971.1|10970.4|10971.6|10970.9|10972.2|10971.5|10971|10970.3|175
1631818500000|2021-09-16 18:55:00|10971.5|10970.8|10970.2|10969.5|10971.9|10971.2|10970.1|10969.4|315
1631818800000|2021-09-16 19:00:00|10970.1|10969.4|10971.6|10970.6|10971.9|10971|10969.2|10968.2|371
1631819100000|2021-09-16 19:05:00|10971.5|10970.5|10973.5|10972.5|10973.5|10972.6|10971.2|10970.4|371
1631819400000|2021-09-16 19:10:00|10973.4|10972.4|10971.9|10971.2|10973.5|10972.6|10971.7|10970.8|309
1631819700000|2021-09-16 19:15:00|10972.1|10971.1|10971.5|10970.8|10972.3|10971.3|10971.4|10970.6|154
1631820000000|2021-09-16 19:20:00|10971.4|10970.7|10971.7|10970.7|10971.8|10970.9|10970.4|10969.6|194
1631820300000|2021-09-16 19:25:00|10971.6|10970.9|10972.1|10971.4|10973.1|10972.3|10971.6|10970.9|250
1631820600000|2021-09-16 19:30:00|10972|10971.3|10971.5|10970.5|10972.6|10971.8|10971.3|10970.5|267
1631820900000|2021-09-16 19:35:00|10971.2|10970.4|10971.1|10970.1|10971.4|10970.6|10970.5|10969.7|162
1631821200000|2021-09-16 19:40:00|10971.2|10970.2|10972.3|10971.6|10972.5|10971.6|10971.1|10970.1|160
1631821500000|2021-09-16 19:45:00|10972.2|10971.5|10973|10972|10973|10972.1|10972|10971.1|151
1631821800000|2021-09-16 19:50:00|10972.9|10972.2|10973.3|10972.3|10973.5|10972.6|10972.3|10971.5|194
1631822100000|2021-09-16 19:55:00|10973.1|10972.1|10971.3|10970.3|10973.1|10972.2|10970.4|10969.4|282
1631822400000|2021-09-16 20:00:00|10971.2|10970.2|10970.5|10969.5|10971.8|10970.8|10969.6|10968.6|365
1631822700000|2021-09-16 20:05:00|10970.6|10969.6|10971.7|10970.7|10972.4|10971.4|10970.5|10969.5|153
1631823000000|2021-09-16 20:10:00|10971.8|10970.8|10972.6|10971.9|10973.3|10972.3|10971.6|10970.6|547
1631823300000|2021-09-16 20:15:00|10972.9|10971.8|10971.9|10970.9|10972.9|10972|10971.8|10970.8|170
1631823600000|2021-09-16 20:20:00|10972|10971|10972.3|10971.3|10972.4|10971.4|10971.7|10970.8|134
1631823900000|2021-09-16 20:25:00|10972.2|10971.5|10972.3|10971.3|10972.4|10971.6|10972.2|10971.2|46
1631824200000|2021-09-16 20:30:00|10972.4|10971.4|10974.3|10973.3|10975.6|10974.7|10972.3|10971.3|196
1631824500000|2021-09-16 20:35:00|10974.2|10973.2|10974.9|10973.9|10974.9|10973.9|10974.2|10973.2|94
1631824800000|2021-09-16 20:40:00|10974.8|10973.8|10974.8|10973.8|10974.9|10973.9|10974.3|10973.3|37
1631825100000|2021-09-16 20:45:00|10974.7|10973.7|10974.5|10973.5|10974.8|10973.8|10974.1|10973.1|99
1631825400000|2021-09-16 20:50:00|10974.7|10973.7|10974.4|10973.4|10975|10974|10974.2|10973.2|87
1631825700000|2021-09-16 20:55:00|10974.5|10973.5|10976|10970|10976.8|10974.7|10974.5|10969.5|290
1631826000000|2021-09-16 21:00:00|10976.2|10970.2|10976.1|10970.1|10976.5|10970.5|10975.6|10969.6|27
1631826300000|2021-09-16 21:05:00|10975.1|10969.1|10975.9|10969.9|10977.1|10971.1|10975|10969|723
1631826600000|2021-09-16 21:10:00|10976.1|10970.1|10974.6|10972.4|10977.5|10972.7|10974.1|10969.8|1163
1631826900000|2021-09-16 21:15:00|10974.4|10972.7|10975.8|10972.1|10975.9|10973.1|10974|10971.8|943
1631827200000|2021-09-16 21:20:00|10975.7|10972.2|10975.6|10971.9|10976.3|10973|10974.7|10971.1|217
1631827500000|2021-09-16 21:25:00|10975.9|10971.5|10975.7|10971.5|10976.4|10973.2|10975.3|10971|128
1631827800000|2021-09-16 21:30:00|10976|10971.6|10975.5|10972|10976|10972.6|10974.9|10971.3|152
1631828100000|2021-09-16 21:35:00|10975.7|10971.8|10975.2|10971.8|10975.8|10972.2|10974.9|10971.2|125
1631828400000|2021-09-16 21:40:00|10975.6|10971.4|10974.7|10972.1|10975.9|10972.5|10974.3|10971.4|685
1631828700000|2021-09-16 21:45:00|10974.8|10972|10974.2|10971.9|10974.8|10972.4|10974|10971.6|1242
1631829000000|2021-09-16 21:50:00|10974.1|10971.7|10974.3|10972.1|10974.3|10972.2|10973.8|10971.4|1311
1631829300000|2021-09-16 21:55:00|10974.1|10971.8|10974.2|10972.2|10974.3|10972.3|10973|10971.2|1297
1631829600000|2021-09-16 22:00:00|10974|10972.1|10973.3|10972.3|10974.8|10973.3|10972.7|10971.7|482
1631829900000|2021-09-16 22:05:00|10973.5|10972|10973.1|10972.1|10974.2|10972.9|10972.9|10971.8|322
1631830200000|2021-09-16 22:10:00|10973|10972|10972.8|10971.8|10973.3|10972.2|10972.7|10971.7|109
1631830500000|2021-09-16 22:15:00|10972.7|10971.7|10972.5|10971.5|10973.5|10972.5|10971.6|10970.6|237
1631830800000|2021-09-16 22:20:00|10972.4|10971.4|10972.9|10971.9|10973.8|10972.8|10972.1|10971.1|305
1631831100000|2021-09-16 22:25:00|10973|10972|10974.2|10973.2|10974.7|10973.7|10972.9|10971.9|145
1631831400000|2021-09-16 22:30:00|10974.3|10973.3|10974.3|10973.3|10974.7|10973.7|10973.9|10972.9|64
1631831700000|2021-09-16 22:35:00|10974.4|10973.4|10975|10974|10975|10974|10974.3|10973.3|75
1631832000000|2021-09-16 22:40:00|10975.1|10974.1|10974.6|10973.6|10975.3|10974.3|10974.6|10973.6|94
1631832300000|2021-09-16 22:45:00|10974.5|10973.5|10973.9|10972.9|10974.8|10973.8|10973.7|10972.7|91
1631832600000|2021-09-16 22:50:00|10973.8|10972.8|10973.6|10972.6|10974|10973|10973.5|10972.6|39
1631832900000|2021-09-16 22:55:00|10973.7|10972.7|10973.7|10972.7|10973.8|10972.9|10973.5|10972.6|19
1631833200000|2021-09-16 23:00:00|10973.6|10972.6|10972.9|10971.9|10973.6|10972.6|10972.8|10971.9|68
1631833500000|2021-09-16 23:05:00|10972.8|10972.1|10972.1|10971.4|10973|10972.1|10971.9|10971.1|84
1631833800000|2021-09-16 23:10:00|10972.3|10971.3|10973.1|10972.1|10973.3|10972.5|10972.2|10971.3|88
1631834100000|2021-09-16 23:15:00|10973|10972.3|10974.4|10973.4|10974.9|10974|10972.8|10971.9|98
1631834400000|2021-09-16 23:20:00|10974.5|10973.5|10974|10973.3|10974.7|10973.8|10973.9|10973.1|70
1631834700000|2021-09-16 23:25:00|10973.9|10973.2|10973.8|10973.1|10974.3|10973.3|10973.7|10972.8|104
1631835000000|2021-09-16 23:30:00|10974|10973|10973.4|10972.4|10974.1|10973.4|10972.6|10971.8|91
1631835300000|2021-09-16 23:35:00|10973.5|10972.5|10972.5|10971.5|10973.7|10972.7|10971.7|10970.8|114
1631835600000|2021-09-16 23:40:00|10972.4|10971.4|10972.4|10971.4|10972.6|10971.8|10971.6|10970.7|100
1631835900000|2021-09-16 23:45:00|10972.3|10971.3|10971.5|10970.5|10972.3|10971.3|10970.5|10969.7|104
1631836200000|2021-09-16 23:50:00|10971.2|10970.2|10970.1|10969.4|10971.3|10970.4|10970|10969.1|100
1631836500000|2021-09-16 23:55:00|10970.3|10969.3|10970.2|10969.5|10970.6|10969.9|10969.9|10969.1|145
1631836800000|2021-09-17 00:00:00|10970.3|10969.6|10971.6|10970.9|10971.7|10970.9|10967.2|10966.4|326
1631837100000|2021-09-17 00:05:00|10971.5|10970.8|10974.1|10973.4|10974.9|10974|10971.5|10970.8|255
1631837400000|2021-09-17 00:10:00|10974|10973.3|10974.2|10973.2|10974.8|10973.9|10972.5|10971.7|273
1631837700000|2021-09-17 00:15:00|10974.1|10973.5|10972.7|10972|10974.5|10973.8|10972.3|10971.5|204
1631838000000|2021-09-17 00:20:00|10972.6|10971.9|10976.5|10975.8|10976.7|10975.9|10972.6|10971.8|254
1631838300000|2021-09-17 00:25:00|10976.7|10975.7|10978.3|10977.3|10978.3|10977.3|10976.4|10975.6|174
1631838600000|2021-09-17 00:30:00|10978.2|10977.2|10977.7|10977|10978.5|10977.6|10976.8|10975.8|269
1631838900000|2021-09-17 00:35:00|10978|10977.3|10979.9|10979.2|10980.6|10979.7|10978|10977.3|225
1631839200000|2021-09-17 00:40:00|10980|10979.3|10980.3|10979.3|10980.6|10979.8|10979.5|10978.6|218
1631839500000|2021-09-17 00:45:00|10980.2|10979.2|10978.9|10978.2|10980.5|10979.6|10978.6|10977.8|185
1631839800000|2021-09-17 00:50:00|10978.8|10978.1|10979.6|10978.6|10982.2|10981.3|10977.8|10977|457
1631840100000|2021-09-17 00:55:00|10979.5|10978.5|10980.4|10979.4|10982.2|10981.4|10978.6|10977.6|491
1631840400000|2021-09-17 01:00:00|10980.3|10979.3|10980.4|10979.4|10982.6|10981.7|10978.8|10977.9|393
1631840700000|2021-09-17 01:05:00|10980.3|10979.3|10980.8|10980.1|10981.6|10980.6|10979.9|10979.1|328
1631841000000|2021-09-17 01:10:00|10980.7|10980|10980.3|10979.3|10981.8|10980.8|10980.2|10979.2|168
1631841300000|2021-09-17 01:15:00|10980.2|10979.2|10979.5|10978.8|10980.3|10979.6|10979|10978.2|234
1631841600000|2021-09-17 01:20:00|10979.6|10978.6|10979.3|10978.3|10980.8|10979.9|10979.1|10978.2|245
1631841900000|2021-09-17 01:25:00|10979.1|10978.4|10979|10978|10979.2|10978.5|10978|10977.3|222
1631842200000|2021-09-17 01:30:00|10978.9|10977.9|10980.4|10979.4|10980.6|10979.7|10978.5|10977.7|250
1631842500000|2021-09-17 01:35:00|10980.5|10979.5|10980.8|10979.8|10981.1|10980.2|10980|10979.1|199
1631842800000|2021-09-17 01:40:00|10980.9|10979.9|10984.1|10983.1|10984.1|10983.3|10980.6|10979.8|264
1631843100000|2021-09-17 01:45:00|10984|10983|10988.5|10987.5|10988.5|10987.5|10983.7|10982.8|348
1631843400000|2021-09-17 01:50:00|10988.7|10987.7|10990|10989.3|10990.4|10989.4|10988.4|10987.4|289
1631843700000|2021-09-17 01:55:00|10989.9|10989.2|10989.5|10988.8|10990.6|10989.7|10988.6|10987.7|358
1631844000000|2021-09-17 02:00:00|10989.7|10988.7|10988.6|10987.9|10989.7|10988.8|10987.8|10986.8|331
1631844300000|2021-09-17 02:05:00|10988.5|10987.8|10987.5|10986.8|10989.8|10988.9|10987.4|10986.5|252
1631844600000|2021-09-17 02:10:00|10987.6|10986.9|10989.3|10988.6|10990.1|10989.2|10987.5|10986.7|198
1631844900000|2021-09-17 02:15:00|10989|10988.3|10990.4|10989.7|10992.3|10991.3|10988.7|10987.8|314
1631845200000|2021-09-17 02:20:00|10990.1|10989.4|10989.4|10988.4|10991.2|10990.4|10989.1|10988.3|212
1631845500000|2021-09-17 02:25:00|10989.3|10988.3|10988.5|10987.5|10989.6|10988.9|10988.3|10987.4|135
1631845800000|2021-09-17 02:30:00|10988.4|10987.4|10988.2|10987.5|10989.7|10989|10987.4|10986.5|217
1631846100000|2021-09-17 02:35:00|10988.4|10987.4|10989|10988|10989.1|10988.3|10988.1|10987.1|174
1631846400000|2021-09-17 02:40:00|10988.9|10988.2|10988.8|10988.1|10989.8|10989|10988.6|10987.8|183
1631846700000|2021-09-17 02:45:00|10988.7|10988|10987.6|10986.6|10989.4|10988.7|10987.3|10986.5|162
1631847000000|2021-09-17 02:50:00|10987.5|10986.8|10986.9|10986.2|10987.7|10986.9|10986.2|10985.3|196
1631847300000|2021-09-17 02:55:00|10987.1|10986.1|10985.9|10985.2|10988.5|10987.7|10985.6|10984.7|291
1631847600000|2021-09-17 03:00:00|10986|10985|10985.6|10984.9|10986.7|10985.8|10985.1|10984.3|138
1631847900000|2021-09-17 03:05:00|10985.7|10985|10985.2|10984.2|10986.1|10985.3|10985|10984.2|129
1631848200000|2021-09-17 03:10:00|10985.3|10984.3|10984.8|10983.8|10985.6|10984.9|10984.5|10983.5|137
1631848500000|2021-09-17 03:15:00|10984.7|10983.7|10984.9|10984.2|10985.2|10984.3|10983.1|10982.3|210
1631848800000|2021-09-17 03:20:00|10984.8|10984.1|10985.5|10984.5|10986.1|10985.1|10984.2|10983.3|199
1631849100000|2021-09-17 03:25:00|10985.6|10984.6|10986.5|10985.8|10987|10986.2|10985.2|10984.3|179
1631849400000|2021-09-17 03:30:00|10986.6|10985.9|10985.4|10984.7|10986.9|10986.1|10985.3|10984.5|101
1631849700000|2021-09-17 03:35:00|10985.5|10984.8|10985.3|10984.3|10985.6|10984.9|10984.6|10983.8|75
1631850000000|2021-09-17 03:40:00|10985.2|10984.2|10986.1|10985.1|10986.1|10985.3|10984.7|10983.9|125
1631850300000|2021-09-17 03:45:00|10986.2|10985.2|10985.1|10984.4|10986.7|10985.9|10985.1|10984.4|135
1631850600000|2021-09-17 03:50:00|10985|10984.3|10986.5|10985.8|10987|10986.2|10984.9|10984.2|113
1631850900000|2021-09-17 03:55:00|10986.4|10985.7|10984.7|10984|10986.7|10985.9|10984.4|10983.6|113
1631851200000|2021-09-17 04:00:00|10984.8|10983.8|10985.3|10984.6|10985.7|10985|10984.7|10983.8|102
1631851500000|2021-09-17 04:05:00|10985.2|10984.5|10984|10983.3|10985.2|10984.5|10984|10983.2|78
1631851800000|2021-09-17 04:10:00|10984.1|10983.4|10984.3|10983.6|10984.5|10983.7|10983.3|10982.5|93
1631852100000|2021-09-17 04:15:00|10984.5|10983.5|10983.8|10983.1|10985.5|10984.8|10983.7|10982.9|166
1631852400000|2021-09-17 04:20:00|10983.7|10983|10984.4|10983.7|10984.5|10983.8|10983.6|10982.7|126
1631852700000|2021-09-17 04:25:00|10984.3|10983.6|10982.5|10981.8|10984.5|10983.7|10982.4|10981.7|135
1631853000000|2021-09-17 04:30:00|10982.6|10981.9|10982.8|10981.8|10983.3|10982.4|10982|10981.3|135
1631853300000|2021-09-17 04:35:00|10982.9|10981.9|10983.4|10982.7|10983.9|10983.2|10982.6|10981.8|135
1631853600000|2021-09-17 04:40:00|10983.3|10982.3|10982.2|10981.5|10983.3|10982.4|10982.1|10981.3|127
1631853900000|2021-09-17 04:45:00|10982.5|10981.8|10983.3|10982.6|10983.7|10982.9|10982.4|10981.5|134
1631854200000|2021-09-17 04:50:00|10983.4|10982.7|10982.2|10981.5|10983.5|10982.7|10982.2|10981.2|166
1631854500000|2021-09-17 04:55:00|10982.1|10981.4|10983.6|10982.9|10983.7|10983|10981.7|10980.8|209
1631854800000|2021-09-17 05:00:00|10983.5|10982.8|10985.1|10984.1|10985.1|10984.3|10983.5|10982.7|174
1631855100000|2021-09-17 05:05:00|10984.9|10984.2|10984.7|10984|10985.8|10985.1|10984.5|10983.7|185
1631855400000|2021-09-17 05:10:00|10984.6|10983.9|10986.1|10985.4|10986.4|10985.6|10984.1|10983.4|174
1631855700000|2021-09-17 05:15:00|10986.3|10985.3|10987.3|10986.6|10987.8|10987|10986.2|10985.3|186
1631856000000|2021-09-17 05:20:00|10987.4|10986.7|10988.2|10987.5|10989.3|10988.4|10987.4|10986.7|172
1631856300000|2021-09-17 05:25:00|10988.1|10987.4|10989|10988.3|10989.5|10988.7|10988.1|10987.3|139
1631856600000|2021-09-17 05:30:00|10988.9|10988.2|10988.5|10987.8|10988.9|10988.2|10987.2|10986.4|203
1631856900000|2021-09-17 05:35:00|10988.4|10987.7|10987|10986|10989.3|10988.4|10987|10986|238
1631857200000|2021-09-17 05:40:00|10987.1|10986.1|10987.3|10986.6|10988.1|10987.3|10986.9|10986|156
1631857500000|2021-09-17 05:45:00|10987.4|10986.7|10989.4|10988.4|10989.5|10988.5|10986.9|10986|175
1631857800000|2021-09-17 05:50:00|10989.2|10988.5|10989.3|10988.3|10989.9|10989|10988.7|10987.9|197
1631858100000|2021-09-17 05:55:00|10989.2|10988.5|10988.5|10987.5|10989.8|10989|10988.1|10987.2|214
1631858400000|2021-09-17 06:00:00|10988.3|10987.3|10990|10989|10991.4|10990.6|10988.1|10987.2|478
1631858700000|2021-09-17 06:05:00|10989.9|10988.9|10988.6|10987.6|10991.1|10990.4|10988.1|10987.2|366
1631859000000|2021-09-17 06:10:00|10988.5|10987.8|10988.3|10987.6|10989.4|10988.6|10988.1|10987.1|255
1631859300000|2021-09-17 06:15:00|10988.4|10987.7|10986.6|10985.9|10988.6|10987.7|10986.1|10985.3|288
1631859600000|2021-09-17 06:20:00|10986.7|10986|10986.7|10985.7|10987.1|10986.4|10985.5|10984.8|199
1631859900000|2021-09-17 06:25:00|10986.9|10985.9|10987.3|10986.6|10987.7|10986.8|10985.9|10985.2|195
1631860200000|2021-09-17 06:30:00|10987.5|10986.5|10988.2|10987.2|10989|10988.3|10987|10986.1|251
1631860500000|2021-09-17 06:35:00|10988.1|10987.1|10987.3|10986.6|10988.6|10987.9|10986.7|10985.9|285
1631860800000|2021-09-17 06:40:00|10987.5|10986.5|10987.5|10986.8|10987.9|10987.1|10985.8|10984.9|204
1631861100000|2021-09-17 06:45:00|10987.4|10986.7|10988.2|10987.5|10989|10988|10986.9|10986.1|266
1631861400000|2021-09-17 06:50:00|10988.3|10987.6|10987.7|10987|10988.6|10987.7|10986.8|10985.9|254
1631861700000|2021-09-17 06:55:00|10987.8|10987.1|10988.1|10987.1|10989.2|10988.4|10987.3|10986.5|298
1631862000000|2021-09-17 07:00:00|10987.9|10987.2|10987|10986.3|10988.7|10987.7|10986.6|10985.8|449
1631862300000|2021-09-17 07:05:00|10986.9|10986.2|10983.9|10982.9|10988.3|10987.6|10983.2|10982.4|388
1631862600000|2021-09-17 07:10:00|10983.3|10982.6|10985.1|10984.4|10985.2|10984.4|10982|10981.2|348
1631862900000|2021-09-17 07:15:00|10985|10984.3|10984.6|10983.6|10987.7|10987|10983.9|10983.2|414
1631863200000|2021-09-17 07:20:00|10984.5|10983.8|10984.5|10983.8|10985.7|10985|10983.7|10982.9|354
1631863500000|2021-09-17 07:25:00|10984.6|10983.9|10985.3|10984.3|10986.5|10985.7|10984.5|10983.7|380
1631863800000|2021-09-17 07:30:00|10985.4|10984.4|10989.8|10988.8|10990.1|10989.4|10984.6|10983.9|369
1631864100000|2021-09-17 07:35:00|10989.6|10988.9|10992.4|10991.4|10992.5|10991.6|10989.3|10988.6|384
1631864400000|2021-09-17 07:40:00|10992.5|10991.7|10992.2|10991.5|10993.9|10993.1|10990.9|10990|400
1631864700000|2021-09-17 07:45:00|10992.3|10991.6|10992.6|10991.9|10993.8|10992.9|10992.1|10991.2|240
1631865000000|2021-09-17 07:50:00|10992.5|10991.8|10995.2|10994.5|10995.7|10995|10992.2|10991.5|254
1631865300000|2021-09-17 07:55:00|10994.9|10994.2|10995.1|10994.4|10995.5|10994.8|10994.6|10993.7|204
1631865600000|2021-09-17 08:00:00|10995|10994.3|10994.1|10993.1|10995.9|10995.2|10993.4|10992.6|286
1631865900000|2021-09-17 08:05:00|10993.9|10993.2|10993.3|10992.6|10994.3|10993.4|10992.6|10991.8|417
1631866200000|2021-09-17 08:10:00|10993.4|10992.7|10994.5|10993.5|10995.8|10995.1|10993.4|10992.7|276
1631866500000|2021-09-17 08:15:00|10994.6|10993.6|10994.3|10993.3|10995.8|10995|10993.9|10993.1|250
1631866800000|2021-09-17 08:20:00|10994.1|10993.4|10993.3|10992.6|10994.4|10993.5|10992.8|10992|231
1631867100000|2021-09-17 08:25:00|10993.2|10992.5|10992.2|10991.2|10993.8|10993|10991.2|10990.5|241
1631867400000|2021-09-17 08:30:00|10992.1|10991.1|10995|10994.3|10995.9|10995|10991.4|10990.7|305
1631867700000|2021-09-17 08:35:00|10995.1|10994.4|10994.2|10993.5|10996.3|10995.5|10994.1|10993.2|346
1631868000000|2021-09-17 08:40:00|10994.3|10993.6|10997|10996.3|10997.4|10996.6|10994.2|10993.5|284
1631868300000|2021-09-17 08:45:00|10997.1|10996.4|10997.9|10997.2|10998.3|10997.5|10996.7|10995.9|189
1631868600000|2021-09-17 08:50:00|10997.8|10997.1|10997.1|10996.4|10998|10997.3|10996.5|10995.6|245
1631868900000|2021-09-17 08:55:00|10997.2|10996.5|10998.1|10997.4|10998.6|10997.7|10996.8|10996.1|175
1631869200000|2021-09-17 09:00:00|10998.3|10997.3|10998.6|10997.6|10999|10998.2|10997|10996.3|234
1631869500000|2021-09-17 09:05:00|10998.7|10997.7|10998.3|10997.6|10998.7|10997.8|10997.8|10997|246
1631869800000|2021-09-17 09:10:00|10998.4|10997.7|10995.9|10994.9|10998.8|10997.9|10995.5|10994.8|323
1631870100000|2021-09-17 09:15:00|10995.7|10995|10995|10994.3|10995.9|10995|10992.5|10991.7|316
1631870400000|2021-09-17 09:20:00|10995.1|10994.1|10994|10993.3|10995.4|10994.5|10993|10992.2|310
1631870700000|2021-09-17 09:25:00|10993.9|10993.2|10995.6|10994.6|10995.6|10994.8|10993.4|10992.6|287
1631871000000|2021-09-17 09:30:00|10995.4|10994.7|10997|10996|10997.2|10996.3|10995.3|10994.5|180
1631871300000|2021-09-17 09:35:00|10997.1|10996.4|10997.5|10996.8|10998.5|10997.7|10997|10996.3|210
1631871600000|2021-09-17 09:40:00|10997.6|10996.6|10998.3|10997.6|10999.1|10998.2|10997.4|10996.5|227
1631871900000|2021-09-17 09:45:00|10998.2|10997.5|10998.1|10997.1|10999.5|10998.7|10997.4|10996.6|269
1631872200000|2021-09-17 09:50:00|10998.2|10997.2|10995.8|10994.8|10998.3|10997.5|10995.1|10994.3|288
1631872500000|2021-09-17 09:55:00|10995.9|10994.9|10998.3|10997.6|10998.7|10998|10995.5|10994.6|325
1631872800000|2021-09-17 10:00:00|10998.2|10997.5|10997.9|10996.9|10999.2|10998.2|10996.6|10995.9|336
1631873100000|2021-09-17 10:05:00|10997.6|10997|10998.4|10997.7|10998.7|10997.9|10996.7|10995.8|320
1631873400000|2021-09-17 10:10:00|10998.5|10997.8|10998.7|10998|10999|10998.3|10997.9|10997|170
1631873700000|2021-09-17 10:15:00|10998.6|10997.9|10999.3|10998.6|11000.3|10999.3|10998.2|10997.4|210
1631874000000|2021-09-17 10:20:00|10999.2|10998.5|10996.9|10996.2|10999.5|10998.8|10996.8|10996.1|202
1631874300000|2021-09-17 10:25:00|10996.8|10996.1|10996.3|10995.6|10997.9|10997|10995.8|10995.1|244
1631874600000|2021-09-17 10:30:00|10996|10995.3|10996.3|10995.6|10996.6|10995.7|10995.1|10994.4|182
1631874900000|2021-09-17 10:35:00|10996.4|10995.7|10996.1|10995.4|10996.4|10995.7|10994.3|10993.6|209
1631875200000|2021-09-17 10:40:00|10996.3|10995.6|10996.6|10995.9|10996.7|10996|10996|10995.2|156
1631875500000|2021-09-17 10:45:00|10996.7|10996|10998.2|10997.5|10998.8|10998.1|10996.6|10995.8|250
1631875800000|2021-09-17 10:50:00|10998|10997.3|10996.9|10996.2|10998.1|10997.4|10996.6|10995.9|135
1631876100000|2021-09-17 10:55:00|10997|10996.3|10999.3|10998.6|10999.5|10998.8|10996.5|10995.7|188
1631876400000|2021-09-17 11:00:00|10999.2|10998.5|10999.3|10998.6|10999.9|10999.2|10998.6|10997.9|311
1631876700000|2021-09-17 11:05:00|10999.2|10998.5|10998.7|10998|10999.9|10999.2|10998.5|10997.8|189
1631877000000|2021-09-17 11:10:00|10998.8|10998.1|10997.7|10997|10998.8|10998.1|10997.5|10996.8|205
1631877300000|2021-09-17 11:15:00|10997.8|10997.1|10999.1|10998.4|10999.3|10998.6|10997.2|10996.5|163
1631877600000|2021-09-17 11:20:00|10999.2|10998.5|10999|10998.3|11000.4|10999.7|10998.5|10997.8|197
1631877900000|2021-09-17 11:25:00|10999.1|10998.4|10999.4|10998.7|10999.7|10999|10998.5|10997.8|135
1631878200000|2021-09-17 11:30:00|10999.3|10998.6|10999.6|10998.9|11000.2|10999.5|10998.7|10997.9|168
1631878500000|2021-09-17 11:35:00|10999.5|10998.8|10997|10996.3|11000.9|11000.1|10997|10996.3|263
1631878800000|2021-09-17 11:40:00|10997.1|10996.4|10998.9|10998.2|10999.7|10998.8|10996.4|10995.7|221
1631879100000|2021-09-17 11:45:00|10999|10998.3|10998.8|10998.1|10999.5|10998.8|10998|10997.3|182
1631879400000|2021-09-17 11:50:00|10998.2|10997.5|10999.4|10998.7|11000.2|10999.5|10998.1|10997.4|170
1631879700000|2021-09-17 11:55:00|10999.3|10998.6|10999.2|10998.5|11000.3|10999.6|10998.5|10997.8|233
1631880000000|2021-09-17 12:00:00|10999.3|10998.6|11002.5|11001.8|11003.1|11002.4|10998.8|10998|306
1631880300000|2021-09-17 12:05:00|11002.6|11001.9|11003|11002.3|11003.6|11002.9|11001.8|11001|291
1631880600000|2021-09-17 12:10:00|11003.1|11002.4|11002.9|11002.2|11003.4|11002.7|11002.3|11001.6|286
1631880900000|2021-09-17 12:15:00|11002.8|11002.1|10999.2|10998.5|11002.9|11002.2|10999|10998.3|396
1631881200000|2021-09-17 12:20:00|10999.3|10998.6|10997|10996.3|11000.2|10999.5|10996.9|10996.1|326
1631881500000|2021-09-17 12:25:00|10997.1|10996.4|10998.3|10997.6|10998.4|10997.6|10996.9|10996.2|311
1631881800000|2021-09-17 12:30:00|10998.2|10997.5|10999.1|10998.4|10999.3|10998.6|10997.7|10997|333
1631882100000|2021-09-17 12:35:00|10999.3|10998.6|10995.1|10994.4|11000.1|10999.4|10995|10994.3|392
1631882400000|2021-09-17 12:40:00|10995|10994.3|10998.1|10997.4|10998.9|10998.2|10995|10994.3|284
1631882700000|2021-09-17 12:45:00|10998.2|10997.5|10999.8|10999.1|11000.3|10999.6|10997.6|10996.9|351
1631883000000|2021-09-17 12:50:00|10999.9|10999.2|11000.4|10999.7|11000.6|10999.9|10999.1|10998.4|247
1631883300000|2021-09-17 12:55:00|11000.3|10999.6|11002.5|11001.8|11003.1|11002.3|11000.1|10999.2|347
1631883600000|2021-09-17 13:00:00|11002.6|11001.9|11005.4|11004.7|11006.6|11005.9|11002.2|11001.3|503
1631883900000|2021-09-17 13:05:00|11005.5|11004.8|11005.2|11004.5|11006.8|11005.8|11004.3|11003.5|562
1631884200000|2021-09-17 13:10:00|11005.5|11004.8|11007.5|11006.8|11008.1|11007.3|11004.9|11004.2|497
1631884500000|2021-09-17 13:15:00|11007.6|11006.9|11006.5|11005.8|11008.6|11007.9|11006.4|11005.6|357
1631884800000|2021-09-17 13:20:00|11006.6|11005.9|11005.4|11004.7|11006.6|11005.9|11004.6|11003.9|350
1631885100000|2021-09-17 13:25:00|11005.3|11004.6|11005.4|11004.7|11007.6|11006.8|11005.2|11004.3|434
1631885400000|2021-09-17 13:30:00|11005.6|11004.6|10998.3|10997.3|11005.9|11005.2|10995.4|10994.4|727
1631885700000|2021-09-17 13:35:00|10998.4|10997.4|11001.6|11000.9|11004|11003.1|10997.4|10996.6|556
1631886000000|2021-09-17 13:40:00|11001.7|11001|11001.4|11000.7|11006.6|11005.6|11001.1|11000.3|696
1631886300000|2021-09-17 13:45:00|11001.6|11000.9|10998.4|10997.7|11003.7|11003|10997|10996|591
1631886600000|2021-09-17 13:50:00|10998.6|10997.6|10996.8|10996.1|11001.4|11000.5|10995.7|10994.8|533
1631886900000|2021-09-17 13:55:00|10996.9|10996.2|11001.8|11000.8|11001.8|11000.8|10993.3|10992.3|594
1631887200000|2021-09-17 14:00:00|11001.7|11000.7|10997.7|10996.7|11001.7|11000.7|10997|10996.3|609
1631887500000|2021-09-17 14:05:00|10997.9|10997.2|10997.2|10996.2|10998.3|10997.4|10995.2|10994.2|507
1631887800000|2021-09-17 14:10:00|10997.1|10996.4|10999.1|10998.1|11000.8|10999.8|10996.8|10995.9|455
1631888100000|2021-09-17 14:15:00|10999|10998|11004.7|11004|11005.2|11004.3|10999|10998|628
1631888400000|2021-09-17 14:20:00|11004.6|11003.6|11002.7|11002|11005.2|11004.5|11002.4|11001.7|516
1631888700000|2021-09-17 14:25:00|11002.6|11001.9|11002.2|11001.5|11003.2|11002.3|10998|10997|552
1631889000000|2021-09-17 14:30:00|11002.3|11001.6|11001.7|11000.7|11003.1|11002.4|11000.3|10999.4|446
1631889300000|2021-09-17 14:35:00|11001.8|11001.1|10998.3|10997.6|11003.9|11003|10997.5|10996.6|506
1631889600000|2021-09-17 14:40:00|10998.4|10997.7|10995.6|10994.9|10998.8|10998|10994.3|10993.3|553
1631889900000|2021-09-17 14:45:00|10995.9|10995.2|10999.2|10998.2|10999.6|10998.6|10995.6|10994.7|394
1631890200000|2021-09-17 14:50:00|10999|10998|10998.2|10997.2|10999.2|10998.4|10995.8|10995|550
1631890500000|2021-09-17 14:55:00|10998.3|10997.3|10997.4|10996.7|10998.3|10997.5|10992.6|10991.7|799
1631890800000|2021-09-17 15:00:00|10997.3|10996.6|10997.2|10996.2|10998.5|10997.7|10996.6|10995.6|604
1631891100000|2021-09-17 15:05:00|10997.3|10996.3|10997.8|10997.1|10998.3|10997.6|10996|10995.1|371
1631891400000|2021-09-17 15:10:00|10997.7|10997|10992.5|10991.5|10997.9|10997.1|10992.3|10991.3|631
1631891700000|2021-09-17 15:15:00|10992.6|10991.6|10991.6|10990.9|10993.6|10992.8|10991.3|10990.6|520
1631892000000|2021-09-17 15:20:00|10991.7|10991|10991.3|10990.3|10993.6|10992.9|10991.2|10990.2|384
1631892300000|2021-09-17 15:25:00|10991.4|10990.4|10989.1|10988.4|10991.5|10990.7|10987.6|10986.9|423
1631892600000|2021-09-17 15:30:00|10989|10988.3|10993.3|10992.3|10993.4|10992.5|10989|10988.3|370
1631892900000|2021-09-17 15:35:00|10993.4|10992.4|10992.6|10991.6|10993.4|10992.7|10992|10991.2|357
1631893200000|2021-09-17 15:40:00|10992.5|10991.5|10992.4|10991.7|10992.9|10992.1|10991.3|10990.4|263
1631893500000|2021-09-17 15:45:00|10992.5|10991.5|10993.6|10992.6|10994|10993.1|10991.6|10990.7|271
1631893800000|2021-09-17 15:50:00|10993.7|10992.7|10993.9|10992.9|10994.3|10993.4|10991.9|10991.1|311
1631894100000|2021-09-17 15:55:00|10994|10993|10995|10994|10995.7|10994.7|10993.3|10992.4|333
1631894400000|2021-09-17 16:00:00|10994.9|10993.9|10995.4|10994.7|10996.2|10995.3|10994.7|10993.8|227
1631894700000|2021-09-17 16:05:00|10995.5|10994.5|10996.6|10995.9|10996.7|10995.9|10995.2|10994.4|129
1631895000000|2021-09-17 16:10:00|10996.5|10995.8|10996.4|10995.7|10996.9|10996.1|10996.1|10995.3|233
1631895300000|2021-09-17 16:15:00|10996.5|10995.8|10997.4|10996.7|10997.6|10996.8|10996.3|10995.4|220
1631895600000|2021-09-17 16:20:00|10997.5|10996.8|10998.1|10997.1|10998.1|10997.2|10997.3|10996.4|144
1631895900000|2021-09-17 16:25:00|10997.9|10997.2|10999|10998.3|10999.5|10998.7|10997.9|10997|144
1631896200000|2021-09-17 16:30:00|10998.9|10998.2|10998.7|10997.7|10999.5|10998.7|10998.5|10997.7|175
1631896500000|2021-09-17 16:35:00|10998.8|10998.1|10999.1|10998.4|10999.2|10998.4|10998.5|10997.7|155
1631896800000|2021-09-17 16:40:00|10999.2|10998.5|10999.8|10999.1|11000|10999.2|10998.9|10998.1|134
1631897100000|2021-09-17 16:45:00|10999.7|10999|10999.9|10998.9|11000|10999.3|10999.1|10998.3|133
1631897400000|2021-09-17 16:50:00|10999.7|10999|11000.2|10999.5|11000.4|10999.7|10999.5|10998.7|175
1631897700000|2021-09-17 16:55:00|11000.1|10999.4|10998.2|10997.5|11000.9|10999.9|10998.2|10997.5|253
1631898000000|2021-09-17 17:00:00|10998.3|10997.6|10998.1|10997.1|10998.5|10997.6|10997.7|10996.9|134
1631898300000|2021-09-17 17:05:00|10998|10997|10997.6|10996.9|10998.2|10997.3|10997.5|10996.8|60
1631898600000|2021-09-17 17:10:00|10997.7|10996.7|10998|10997|10998.1|10997.2|10997.5|10996.7|107
1631898900000|2021-09-17 17:15:00|10997.9|10997.2|10996.2|10995.2|10997.9|10997.2|10995.9|10995|140
1631899200000|2021-09-17 17:20:00|10996.3|10995.3|10996|10995.3|10996.3|10995.4|10994.7|10994|190
1631899500000|2021-09-17 17:25:00|10995.7|10995|10995.2|10994.2|10995.9|10995|10994.6|10993.7|230
1631899800000|2021-09-17 17:30:00|10995.1|10994.1|10994.4|10993.7|10995.2|10994.3|10993.8|10993|217
1631900100000|2021-09-17 17:35:00|10994.5|10993.5|10995.7|10994.7|10995.7|10995|10994.5|10993.5|118
1631900400000|2021-09-17 17:40:00|10995.5|10994.8|10995.6|10994.6|10995.8|10995|10995|10994.2|85
1631900700000|2021-09-17 17:45:00|10995.7|10994.7|10994.1|10993.4|10995.8|10994.9|10993.8|10993|176
1631901000000|2021-09-17 17:50:00|10994.3|10993.3|10993.1|10992.4|10994.5|10993.7|10992.5|10991.7|204
1631901300000|2021-09-17 17:55:00|10993.2|10992.2|10993.9|10993.2|10993.9|10993.2|10992.6|10991.8|135
1631901600000|2021-09-17 18:00:00|10993.8|10993.1|10992.7|10992|10994.3|10993.5|10992.6|10991.7|243
1631901900000|2021-09-17 18:05:00|10992.8|10992.1|10993.2|10992.5|10993.3|10992.5|10992.2|10991.4|138
1631902200000|2021-09-17 18:10:00|10993.1|10992.4|10994|10993.3|10994.4|10993.6|10993.1|10992.4|336
1631902500000|2021-09-17 18:15:00|10994.2|10993.5|10995.2|10994.2|10995.2|10994.4|10994.2|10993.4|118
1631902800000|2021-09-17 18:20:00|10995.3|10994.3|10996.4|10995.4|10996.5|10995.6|10995.1|10994.2|153
1631903100000|2021-09-17 18:25:00|10996.5|10995.5|10995.6|10994.6|10996.5|10995.7|10994.9|10994|246
1631903400000|2021-09-17 18:30:00|10995.5|10994.5|10995|10994.3|10995.8|10994.9|10994.4|10993.7|161
1631903700000|2021-09-17 18:35:00|10994.9|10994.2|10995|10994.3|10995.2|10994.4|10994.4|10993.7|120
1631904000000|2021-09-17 18:40:00|10995.2|10994.2|10995.8|10994.8|10996.3|10995.5|10995|10994.1|189
1631904300000|2021-09-17 18:45:00|10995.7|10995|10994.8|10994.1|10995.9|10995.1|10994.7|10994|134
1631904600000|2021-09-17 18:50:00|10994.9|10993.9|10994|10993|10995.4|10994.6|10993.8|10992.9|186
1631904900000|2021-09-17 18:55:00|10993.9|10992.9|10992.4|10991.7|10994|10993.2|10992.4|10991.7|182
1631905200000|2021-09-17 19:00:00|10992.5|10991.8|10991.8|10990.8|10993.2|10992.3|10991.5|10990.6|295
1631905500000|2021-09-17 19:05:00|10991.6|10990.9|10992.1|10991.1|10992.3|10991.4|10991.5|10990.6|248
1631905800000|2021-09-17 19:10:00|10992|10991|10992.3|10991.3|10992.8|10991.8|10991.8|10991|240
1631906100000|2021-09-17 19:15:00|10992.5|10991.5|10993.7|10993|10993.8|10993.1|10992.3|10991.5|195
1631906400000|2021-09-17 19:20:00|10993.6|10992.9|10993.8|10993.1|10994|10993.2|10993.6|10992.8|131
1631906700000|2021-09-17 19:25:00|10993.7|10993|10993.4|10992.4|10994|10993.1|10993.2|10992.4|160
1631907000000|2021-09-17 19:30:00|10993.5|10992.5|10994.6|10993.6|10994.6|10993.7|10992.8|10992|291
1631907300000|2021-09-17 19:35:00|10994.5|10993.5|10997|10996|10997.1|10996.1|10994.5|10993.5|188
1631907600000|2021-09-17 19:40:00|10997.1|10996.1|10997.5|10996.5|10997.7|10996.7|10996.2|10995.3|244
1631907900000|2021-09-17 19:45:00|10997.7|10996.7|10996.4|10995.4|10998|10997|10996.3|10995.4|246
1631908200000|2021-09-17 19:50:00|10996.5|10995.5|10996.2|10995.2|10997.2|10996.2|10995.6|10994.8|141
1631908500000|2021-09-17 19:55:00|10996.1|10995.1|10995|10994|10996.2|10995.3|10994.6|10993.7|228
1631908800000|2021-09-17 20:00:00|10994.8|10993.8|10995.8|10994.8|10995.8|10994.8|10993.1|10992.1|235
1631909100000|2021-09-17 20:05:00|10995.7|10994.7|10996.2|10995.2|10996.7|10995.7|10995.4|10994.4|85
1631909400000|2021-09-17 20:10:00|10996.3|10995.3|10996.4|10995.4|10996.6|10995.6|10995.8|10994.8|55
1631909700000|2021-09-17 20:15:00|10996.5|10995.5|10996.5|10995.5|10997.1|10996.1|10996.2|10995.2|90
1631910000000|2021-09-17 20:20:00|10996.6|10995.6|10997.7|10996.7|10998.3|10997.3|10996.5|10995.5|56
1631910300000|2021-09-17 20:25:00|10997.8|10996.8|10997.6|10996.6|10998.4|10997.4|10996.6|10995.6|104
1631910600000|2021-09-17 20:30:00|10997.4|10996.4|10997.4|10996.4|10997.8|10996.8|10996.7|10995.7|79
1631910900000|2021-09-17 20:35:00|10997.5|10996.5|10997.7|10996.7|10998|10997|10997.1|10996.1|129
1631911200000|2021-09-17 20:40:00|10997.6|10996.6|10997.6|10996.6|10998.4|10997.4|10997.3|10996.3|146
1631911500000|2021-09-17 20:45:00|10997.7|10996.7|10997.7|10996.7|10998.2|10997.2|10996.8|10995.8|174
1631911800000|2021-09-17 20:50:00|10997.8|10996.8|10998.5|10997.5|11000.6|10998.2|10997.6|10995.6|219
1631912100000|2021-09-17 20:55:00|10998.4|10997.4|10998.9|10997.9|11001.8|10998.9|10998|10995.2|240
1632081600000|2021-09-19 20:00:00|11005.2|10993.2|11000.5|10988.5|11005.2|10993.2|10998.1|10987.8|8
1632081900000|2021-09-19 20:05:00|11000.2|10988.2|11005.1|10993.1|11005.2|10993.2|11000.2|10988.2|13
1632082200000|2021-09-19 20:10:00|11000.5|10988.5|11000.2|10988.2|11005.2|10993.2|11000.2|10988.2|20
1632082500000|2021-09-19 20:15:00|11000.5|10988.5|11005.2|10993.2|11005.2|10993.2|11000.2|10988.2|10
1632082800000|2021-09-19 20:20:00|11000.5|10988.5|11005.2|10993.2|11005.2|10993.2|11000.5|10988.5|2
1632083100000|2021-09-19 20:25:00|11000.5|10988.5|11000.5|10988.5|11000.5|10988.5|11000.2|10988.2|11
1632083400000|2021-09-19 20:30:00|11000.2|10988.2|11000.5|10988.5|11005.2|10993.2|11000.2|10988.2|9
1632083700000|2021-09-19 20:35:00|11005.2|10993.2|11000.2|10988.2|11005.2|10993.2|11000.2|10988.2|8
1632084000000|2021-09-19 20:40:00|11000.5|10988.5|11004.4|10992.8|11004.9|10992.9|11000.2|10988.2|6
1632084300000|2021-09-19 20:45:00|10999.1|10987.6|11004.4|10992.8|11004.4|10992.8|10998.8|10986.8|15
1632084600000|2021-09-19 20:50:00|11000.2|10988.2|11000.7|10991.6|11004.4|10992.8|10999.8|10988.2|14
1632084900000|2021-09-19 20:55:00|11000.4|10991.3|10999|10987|11003.8|10991.8|10995|10983|41
1632085200000|2021-09-19 21:00:00|10998.5|10986.5|11004.4|10992.8|11005.2|10993.2|10998.5|10986.5|63
1632085500000|2021-09-19 21:05:00|11003.5|10991.5|11002.4|10990.4|11004.4|10992.8|11000.2|10988.2|42
1632085800000|2021-09-19 21:10:00|11001.1|10989.1|11000.2|10988.2|11004.4|10992.8|10995.2|10984.1|186
1632086100000|2021-09-19 21:15:00|10999.7|10987.7|10997|10991.6|11003.5|10991.9|10996.7|10985.8|181
1632086400000|2021-09-19 21:20:00|10999.2|10987.2|11001.6|10991.6|11003.7|10994.4|10995.3|10987|195
1632086700000|2021-09-19 21:25:00|11001.8|10989.8|11000.8|10988.8|11004|10992.8|10995|10983|147
1632087000000|2021-09-19 21:30:00|10998.6|10986.6|10999.9|10987.9|11002.4|10990.6|10996.1|10984.1|180
1632087300000|2021-09-19 21:35:00|10999.6|10987.6|11001.5|10989.5|11002.1|10990.1|10999.1|10987.1|99
1632087600000|2021-09-19 21:40:00|11002.2|10990.2|11001.1|10989.1|11002.3|10990.3|11000.3|10988.3|75
1632087900000|2021-09-19 21:45:00|11001.2|10989.2|11001.4|10989.4|11003.2|10991.2|10998.1|10986.1|100
1632088200000|2021-09-19 21:50:00|11002|10990|11000.4|10988.4|11003.1|10991.1|10998.7|10986.7|83
1632088500000|2021-09-19 21:55:00|11001.1|10989.1|11000.1|10993.1|11005.4|10996.1|10998.9|10987.5|170
1632088800000|2021-09-19 22:00:00|10999.6|10992.6|10998.1|10994.9|11002|10996|10996.7|10990.3|652
1632089100000|2021-09-19 22:05:00|10997.6|10994.6|10998.7|10997.1|10999.9|10997.4|10995.7|10993.4|367
1632089400000|2021-09-19 22:10:00|10999.1|10995.8|10999.5|10997.8|11000.7|10998.7|10998.3|10995.8|360
1632089700000|2021-09-19 22:15:00|10999.6|10997.3|11000.5|10998.8|11001.5|10999.2|10999.1|10997.3|259
1632090000000|2021-09-19 22:20:00|11000.4|10998.9|10999.5|10998.5|11002.1|10999.8|10999.2|10996.7|272
1632090300000|2021-09-19 22:25:00|10999.7|10998.2|10999.7|10998.2|11001.7|10999.6|10999.4|10997.1|273
1632090600000|2021-09-19 22:30:00|10999.4|10998.4|10998|10997|11000.7|10998.9|10997.8|10996.6|252
1632090900000|2021-09-19 22:35:00|10998.3|10996.8|10996.9|10995.9|10998.7|10997.7|10996.5|10995.1|220
1632091200000|2021-09-19 22:40:00|10996.7|10995.7|10993.4|10992.4|10996.8|10995.8|10993.2|10991.7|231
1632091500000|2021-09-19 22:45:00|10993.3|10992.3|10996.8|10995.8|10997.5|10996|10993.3|10992.3|143
1632091800000|2021-09-19 22:50:00|10996.3|10995.3|10996.3|10995.3|10997.5|10995.5|10995.4|10994.1|139
1632092100000|2021-09-19 22:55:00|10996.4|10995.4|10997.1|10996.1|10997.4|10996.2|10996.2|10995.2|115
1632092400000|2021-09-19 23:00:00|10996.9|10995.9|10996.9|10995.9|10998.6|10997.6|10996.3|10995.3|103
1632092700000|2021-09-19 23:05:00|10997|10996|10998.4|10997.4|10998.5|10997.5|10996.8|10995.9|67
1632093000000|2021-09-19 23:10:00|10998.5|10997.5|10997.3|10996.3|10998.6|10997.6|10997.2|10996.2|85
1632093300000|2021-09-19 23:15:00|10997.2|10996.2|10996.9|10995.9|10997.2|10996.4|10996.8|10995.9|50
1632093600000|2021-09-19 23:20:00|10997|10996|10996.7|10995.7|10997.1|10996.1|10996.2|10995.2|62
1632093900000|2021-09-19 23:25:00|10996.6|10995.6|10996.8|10995.8|10997|10996|10996.3|10995.4|83
1632094200000|2021-09-19 23:30:00|10996.7|10995.7|10998.1|10997.1|10998.2|10997.3|10996.7|10995.7|61
1632094500000|2021-09-19 23:35:00|10998.2|10997.2|10998|10997|10998.3|10997.5|10997.5|10996.5|48
1632094800000|2021-09-19 23:40:00|10997.9|10996.9|10998.1|10997.1|10998.6|10997.6|10997.9|10996.9|45
1632095100000|2021-09-19 23:45:00|10998|10997|10999.9|10998.9|10999.9|10998.9|10997.7|10996.7|112
1632095400000|2021-09-19 23:50:00|10999.7|10998.7|10999.3|10998.3|10999.7|10998.9|10999|10998.1|84
1632095700000|2021-09-19 23:55:00|10999.4|10998.4|10998.5|10997.5|10999.7|10998.9|10998.3|10997.5|75
1632096000000|2021-09-20 00:00:00|10998.6|10997.6|11002.3|11001.3|11003.7|11002.7|10997.1|10996.3|211
1632096300000|2021-09-20 00:05:00|11002.2|11001.2|11002.7|11002|11003.2|11002.2|11002.1|11001.2|72
1632096600000|2021-09-20 00:10:00|11002.8|11001.8|11003|11002|11003.1|11002.2|11002.2|11001.3|45
1632096900000|2021-09-20 00:15:00|11002.8|11002.1|11002.8|11001.8|11004.3|11003.5|11002.5|11001.5|94
1632097200000|2021-09-20 00:20:00|11002.7|11001.7|11000.9|10999.9|11002.9|11001.9|11000.8|10999.8|123
1632097500000|2021-09-20 00:25:00|11000.8|10999.8|11002.6|11001.6|11002.6|11001.8|11000.1|10999.2|107
1632097800000|2021-09-20 00:30:00|11002.5|11001.5|11002.2|11001.2|11002.6|11001.8|11001|11000.1|78
1632098100000|2021-09-20 00:35:00|11002.1|11001.1|11001.9|11000.9|11002.3|11001.3|11001.1|11000.1|81
1632098400000|2021-09-20 00:40:00|11002|11001|11002.2|11001.2|11002.3|11001.4|11001.6|11000.7|74
1632098700000|2021-09-20 00:45:00|11002.1|11001.1|11002.7|11002|11003|11002.1|11002.1|11001.1|114
1632099000000|2021-09-20 00:50:00|11002.8|11002.1|11002.3|11001.3|11003.9|11003.1|11002|11001.2|118
1632099300000|2021-09-20 00:55:00|11002.2|11001.2|11002.1|11001.1|11002.6|11001.8|11001.4|11000.4|155
1632099600000|2021-09-20 01:00:00|11002|11001|10998.7|10997.7|11002.2|11001.3|10997.8|10996.9|182
1632099900000|2021-09-20 01:05:00|10998.6|10997.6|10999.9|10998.9|11000|10999.1|10998.2|10997.4|142
1632100200000|2021-09-20 01:10:00|11000|10999|10999.3|10998.3|11000|10999.1|10998.4|10997.5|106
1632100500000|2021-09-20 01:15:00|10999.4|10998.4|11000.2|10999.5|11000.4|10999.5|10998.6|10997.7|84
1632100800000|2021-09-20 01:20:00|10999.8|10999.2|11000|10999|11000|10999.2|10999.4|10998.5|64
1632101100000|2021-09-20 01:25:00|11000.1|10999.1|10999.9|10998.9|11000.2|10999.4|10999.8|10998.9|66
1632101400000|2021-09-20 01:30:00|11000|10999|11000.2|10999.5|11000.4|10999.6|10999|10998.2|89
1632101700000|2021-09-20 01:35:00|11000.4|10999.4|11000|10999|11000.5|10999.7|10999|10998.1|94
1632102000000|2021-09-20 01:40:00|10999.8|10999.1|10996.2|10995.5|10999.9|10999.2|10996.1|10995.4|159
1632102300000|2021-09-20 01:45:00|10996.1|10995.4|10995.6|10994.9|10997.2|10996.5|10995.5|10994.6|160
1632102600000|2021-09-20 01:50:00|10995.8|10995.1|10993.7|10993|10996.5|10995.8|10992|10991.1|284
1632102900000|2021-09-20 01:55:00|10993.8|10993.1|10992.6|10991.9|10994.6|10993.9|10992.6|10991.9|149
1632103200000|2021-09-20 02:00:00|10993.1|10992.1|10991.9|10990.9|10993.5|10992.6|10991.7|10990.9|147
1632103500000|2021-09-20 02:05:00|10991.8|10991.1|10991.2|10990.2|10992|10991.1|10990.7|10989.9|147
1632103800000|2021-09-20 02:10:00|10990.8|10990.1|10992.5|10991.8|10993.2|10992.3|10990.6|10989.8|177
1632104100000|2021-09-20 02:15:00|10992.4|10991.7|10991.6|10990.9|10992.5|10991.8|10989.6|10988.9|186
1632104400000|2021-09-20 02:20:00|10991.7|10991|10992.5|10991.8|10992.7|10991.8|10991.1|10990.4|130
1632104700000|2021-09-20 02:25:00|10992.2|10991.5|10994.2|10993.5|10994.4|10993.6|10991.9|10991.1|197
1632105000000|2021-09-20 02:30:00|10993.9|10993.2|10993.6|10992.9|10995.5|10994.6|10993.5|10992.7|200
1632105300000|2021-09-20 02:35:00|10993.7|10993|10993|10992.3|10994.3|10993.5|10992|10991.2|273
1632105600000|2021-09-20 02:40:00|10992.9|10992.2|10990.8|10989.8|10993.2|10992.4|10990.4|10989.5|174
1632105900000|2021-09-20 02:45:00|10990.5|10989.9|10989|10988.3|10990.9|10990.1|10988.9|10988.2|210
1632106200000|2021-09-20 02:50:00|10988.9|10988.2|10988.5|10987.5|10990.2|10989.2|10986.2|10985.3|260
1632106500000|2021-09-20 02:55:00|10988.6|10987.6|10988.3|10987.6|10989.6|10988.6|10988.1|10987.3|170
1632106800000|2021-09-20 03:00:00|10988.2|10987.5|10989.6|10988.9|10989.8|10989|10987.7|10986.9|141
1632107100000|2021-09-20 03:05:00|10989.1|10988.6|10990.9|10989.9|10990.9|10990.1|10989|10988.1|134
1632107400000|2021-09-20 03:10:00|10990.8|10990.1|10994|10993|10994.1|10993.1|10990.8|10989.9|160
1632107700000|2021-09-20 03:15:00|10994.2|10993.2|10994.9|10993.9|10996.9|10996|10994.2|10993.2|179
1632108000000|2021-09-20 03:20:00|10994.8|10993.8|10993.6|10992.9|10995|10994.2|10992.6|10991.6|162
1632108300000|2021-09-20 03:25:00|10993.7|10993|10993.7|10993|10994.3|10993.5|10993.6|10992.8|100
1632108600000|2021-09-20 03:30:00|10993.8|10993.1|10994|10993.3|10995|10994.1|10993.8|10993.1|113
1632108900000|2021-09-20 03:35:00|10994.2|10993.2|10993.1|10992.1|10994.2|10993.2|10992.7|10991.7|156
1632109200000|2021-09-20 03:40:00|10992.9|10992.2|10992.5|10991.5|10993.5|10992.8|10992.4|10991.5|130
1632109500000|2021-09-20 03:45:00|10992.6|10991.6|10993.3|10992.3|10993.4|10992.5|10992|10991.3|163
1632109800000|2021-09-20 03:50:00|10993.1|10992.4|10993.7|10992.7|10993.7|10992.8|10992.9|10992|150
1632110100000|2021-09-20 03:55:00|10993.8|10992.8|10993.7|10992.7|10994.6|10993.9|10993.5|10992.6|165
1632110400000|2021-09-20 04:00:00|10993.5|10992.8|10994|10993.3|10994.2|10993.3|10992.9|10992|157
1632110700000|2021-09-20 04:05:00|10993.5|10992.8|10993.5|10992.5|10994.1|10993.3|10993|10992.1|97
1632111000000|2021-09-20 04:10:00|10993.6|10992.6|10993.6|10992.6|10994.1|10993.2|10993.4|10992.5|64
1632111300000|2021-09-20 04:15:00|10993.5|10992.5|10991.6|10990.9|10993.6|10992.7|10991.5|10990.7|120
1632111600000|2021-09-20 04:20:00|10991.5|10990.8|10991.6|10990.6|10991.7|10990.9|10990.5|10989.6|89
1632111900000|2021-09-20 04:25:00|10991.4|10990.7|10991.1|10990.4|10991.4|10990.7|10991|10990.1|87
1632112200000|2021-09-20 04:30:00|10991|10990.3|10992.6|10991.9|10992.8|10992|10991|10990.3|104
1632112500000|2021-09-20 04:35:00|10992.5|10991.8|10992.2|10991.5|10992.6|10991.9|10991.7|10991|87
1632112800000|2021-09-20 04:40:00|10992.1|10991.4|10992.5|10991.8|10992.8|10992.1|10992.1|10991.4|78
1632113100000|2021-09-20 04:45:00|10992.4|10991.7|10992.7|10992|10993|10992.2|10991.6|10990.8|105
1632113400000|2021-09-20 04:50:00|10992.9|10991.9|10992.4|10991.4|10993.5|10992.8|10992.2|10991.3|124
1632113700000|2021-09-20 04:55:00|10992.3|10991.6|10992.1|10991.4|10992.5|10991.7|10991.5|10990.6|124
1632114000000|2021-09-20 05:00:00|10992|10991.3|10991.9|10990.9|10992.3|10991.5|10991.5|10990.7|81
1632114300000|2021-09-20 05:05:00|10991.8|10990.8|10991.9|10990.9|10992.3|10991.5|10991.5|10990.8|201
1632114600000|2021-09-20 05:10:00|10991.8|10990.8|10992.5|10991.5|10993.2|10992.3|10991.8|10990.8|81
1632114900000|2021-09-20 05:15:00|10992.2|10991.4|10992.3|10991.3|10993.1|10992.1|10991.8|10991|92
1632115200000|2021-09-20 05:20:00|10991.9|10991.2|10991.5|10990.8|10992|10991.2|10991.5|10990.6|70
1632115500000|2021-09-20 05:25:00|10991.6|10990.9|10990.7|10989.7|10991.8|10991|10990.4|10989.5|87
1632115800000|2021-09-20 05:30:00|10990.8|10989.8|10991.2|10990.5|10991.8|10991|10990.5|10989.7|87
1632116100000|2021-09-20 05:35:00|10991.3|10990.6|10991.1|10990.4|10991.9|10991|10991.1|10990.3|88
1632116400000|2021-09-20 05:40:00|10991.3|10990.3|10991.2|10990.5|10991.8|10990.9|10991.1|10990.2|71
1632116700000|2021-09-20 05:45:00|10991.3|10990.3|10991.4|10990.4|10991.6|10990.7|10991.2|10990.3|75
1632117000000|2021-09-20 05:50:00|10991.3|10990.6|10990.5|10989.8|10991.5|10990.7|10990|10989.1|99
1632117300000|2021-09-20 05:55:00|10990.6|10989.9|10991|10990.3|10991.2|10990.3|10990|10989|121
1632117600000|2021-09-20 06:00:00|10991.2|10990.2|10992.3|10991.6|10993.3|10992.6|10990.7|10989.9|260
1632117900000|2021-09-20 06:05:00|10992.4|10991.7|10988.4|10987.7|10992.5|10991.7|10988.4|10987.7|281
1632118200000|2021-09-20 06:10:00|10988.3|10987.6|10987.7|10986.7|10988.7|10988|10986.4|10985.4|221
1632118500000|2021-09-20 06:15:00|10987.6|10986.6|10983.2|10982.2|10988.9|10988|10982.9|10982|431
1632118800000|2021-09-20 06:20:00|10983.3|10982.3|10983.8|10983.1|10984.8|10984|10982.6|10981.9|248
1632119100000|2021-09-20 06:25:00|10983.9|10982.9|10985.3|10984.3|10985.6|10984.7|10983|10982.2|202
1632119400000|2021-09-20 06:30:00|10985.4|10984.4|10986.5|10985.5|10986.7|10985.9|10984.7|10983.8|200
1632119700000|2021-09-20 06:35:00|10986.4|10985.7|10983.7|10982.7|10987.9|10987.2|10983.4|10982.5|280
1632120000000|2021-09-20 06:40:00|10983.6|10982.6|10982.8|10981.8|10985.2|10984.3|10982|10981.1|396
1632120300000|2021-09-20 06:45:00|10982.5|10981.6|10984.2|10983.5|10984.3|10983.6|10980.6|10979.9|446
1632120600000|2021-09-20 06:50:00|10984.3|10983.6|10985.1|10984.1|10986.3|10985.3|10983.7|10982.7|269
1632120900000|2021-09-20 06:55:00|10985.3|10984.6|10983.6|10982.9|10987.1|10986.1|10982.9|10981.9|309
1632121200000|2021-09-20 07:00:00|10983.7|10982.7|10978.5|10977.8|10985.3|10984.5|10978.3|10977.5|690
1632121500000|2021-09-20 07:05:00|10978.6|10977.9|10976.9|10975.9|10979.2|10978.4|10976.2|10975.5|560
1632121800000|2021-09-20 07:10:00|10976.7|10976|10976.7|10976|10978.7|10977.8|10974.1|10973.3|652
1632122100000|2021-09-20 07:15:00|10976.8|10976.1|10978.3|10977.3|10978.3|10977.3|10974.4|10973.6|517
1632122400000|2021-09-20 07:20:00|10978.1|10977.4|10975.5|10974.8|10978.4|10977.6|10975.5|10974.6|367
1632122700000|2021-09-20 07:25:00|10975.4|10974.7|10975.7|10975|10976.1|10975.3|10973.2|10972.5|422
1632123000000|2021-09-20 07:30:00|10975.6|10974.9|10980.6|10979.9|10981.9|10981.2|10975.6|10974.8|459
1632123300000|2021-09-20 07:35:00|10980.5|10979.6|10979.7|10978.7|10980.9|10980.2|10976.8|10975.9|404
1632123600000|2021-09-20 07:40:00|10979.8|10978.8|10978.9|10978.2|10980.1|10979.3|10976|10975.2|357
1632123900000|2021-09-20 07:45:00|10979.1|10978.1|10977.1|10976.4|10979.1|10978.2|10975.6|10974.7|429
1632124200000|2021-09-20 07:50:00|10977|10976.3|10975.4|10974.4|10978.1|10977.3|10973.2|10972.5|457
1632124500000|2021-09-20 07:55:00|10975.3|10974.3|10976.7|10976|10977.2|10976.5|10974.6|10973.7|475
1632124800000|2021-09-20 08:00:00|10976.8|10976.1|10973.1|10972.4|10977.8|10977.1|10971|10970.3|457
1632125100000|2021-09-20 08:05:00|10973|10972.3|10972.8|10972.1|10974.8|10974|10971.6|10970.7|413
1632125400000|2021-09-20 08:10:00|10972.7|10972|10971.7|10970.7|10973.1|10972.4|10970.5|10969.8|271
1632125700000|2021-09-20 08:15:00|10971.8|10970.8|10969.4|10968.4|10972|10971.2|10968.6|10967.7|275
1632126000000|2021-09-20 08:20:00|10969.3|10968.3|10966.8|10966.1|10970.8|10970.1|10966|10965.2|337
1632126300000|2021-09-20 08:25:00|10966.9|10966.2|10967.8|10967.1|10969.5|10968.5|10966.2|10965.5|347
1632126600000|2021-09-20 08:30:00|10967.9|10967.2|10968.6|10967.9|10969.3|10968.6|10966.9|10966|326
1632126900000|2021-09-20 08:35:00|10968.5|10967.8|10967.4|10966.7|10969.5|10968.6|10967.2|10966.4|372
1632127200000|2021-09-20 08:40:00|10967.5|10966.8|10967.8|10967.1|10968.2|10967.4|10966.4|10965.7|399
1632127500000|2021-09-20 08:45:00|10967.6|10966.9|10972.2|10971.5|10972.4|10971.5|10967.4|10966.6|327
1632127800000|2021-09-20 08:50:00|10972|10971.2|10970|10969|10973.9|10973|10968.1|10967.2|463
1632128100000|2021-09-20 08:55:00|10969.9|10968.9|10968.4|10967.7|10970.1|10969.1|10967.3|10966.5|356
1632128400000|2021-09-20 09:00:00|10968.3|10967.6|10969.4|10968.4|10972|10971|10966.6|10965.9|338
1632128700000|2021-09-20 09:05:00|10969.3|10968.6|10969.4|10968.4|10970.7|10969.8|10968.4|10967.6|260
1632129000000|2021-09-20 09:10:00|10969.5|10968.5|10970.4|10969.7|10971.7|10970.7|10968.6|10967.9|333
1632129300000|2021-09-20 09:15:00|10970.3|10969.6|10969.8|10969.1|10971|10970.1|10969.7|10968.9|214
1632129600000|2021-09-20 09:20:00|10969.6|10968.9|10969.6|10968.9|10970.3|10969.3|10968.6|10967.8|283
1632129900000|2021-09-20 09:25:00|10969.7|10968.7|10969.5|10968.5|10970.7|10969.9|10968|10967.3|298
1632130200000|2021-09-20 09:30:00|10969.4|10968.4|10969.7|10969|10971.2|10970.4|10968.3|10967.4|255
1632130500000|2021-09-20 09:35:00|10970|10969.2|10969.6|10968.9|10971|10970.2|10968.8|10968.1|235
1632130800000|2021-09-20 09:40:00|10969.7|10968.7|10968.2|10967.2|10970.7|10969.7|10966.3|10965.6|482
1632131100000|2021-09-20 09:45:00|10968|10967|10964.1|10963.4|10968|10967|10962.7|10961.8|429
1632131400000|2021-09-20 09:50:00|10964.2|10963.5|10966.3|10965.6|10966.5|10965.6|10963.4|10962.6|359
1632131700000|2021-09-20 09:55:00|10966.2|10965.5|10967.6|10966.9|10968.3|10967.4|10965.5|10964.5|291
1632132000000|2021-09-20 10:00:00|10967.5|10966.8|10965.7|10965|10968.1|10967.2|10965.6|10964.8|315
1632132300000|2021-09-20 10:05:00|10965.6|10964.9|10965.6|10964.9|10966.8|10966|10965.2|10964.4|273
1632132600000|2021-09-20 10:10:00|10965.7|10965|10965.9|10964.9|10966.7|10965.7|10964.1|10963.3|318
1632132900000|2021-09-20 10:15:00|10965.8|10965.1|10967.5|10966.5|10968.3|10967.4|10965.5|10964.7|307
1632133200000|2021-09-20 10:20:00|10967.4|10966.7|10965.7|10964.7|10967.6|10966.8|10964.8|10964|350
1632133500000|2021-09-20 10:25:00|10965.5|10964.5|10963.4|10962.7|10965.8|10964.9|10963.1|10962.1|367
1632133800000|2021-09-20 10:30:00|10963.3|10962.6|10960.9|10959.9|10963.7|10962.9|10960.3|10959.5|334
1632134100000|2021-09-20 10:35:00|10960.8|10959.8|10953.7|10952.7|10961.5|10960.7|10953.4|10952.4|433
1632134400000|2021-09-20 10:40:00|10953.8|10952.8|10954.4|10953.7|10956.2|10955.2|10952.7|10951.8|480
1632134700000|2021-09-20 10:45:00|10954.6|10953.6|10953.4|10952.7|10955.4|10954.4|10952.7|10951.8|380
1632135000000|2021-09-20 10:50:00|10953.3|10952.6|10952.5|10951.5|10953.6|10952.8|10951.9|10950.9|321
1632135300000|2021-09-20 10:55:00|10952.4|10951.4|10951.6|10950.6|10953.3|10952.4|10949.8|10948.8|374
1632135600000|2021-09-20 11:00:00|10951.5|10950.8|10957.4|10956.7|10957.6|10956.7|10950.6|10949.9|393
1632135900000|2021-09-20 11:05:00|10957.6|10956.6|10957.2|10956.5|10958.1|10957.3|10956.3|10955.5|229
1632136200000|2021-09-20 11:10:00|10957.3|10956.6|10959.2|10958.5|10959.6|10958.7|10956.9|10956.1|327
1632136500000|2021-09-20 11:15:00|10959.1|10958.4|10956.2|10955.5|10959.3|10958.5|10955.1|10954.4|345
1632136800000|2021-09-20 11:20:00|10956.1|10955.4|10954.5|10953.8|10956.1|10955.4|10953.8|10953|405
1632137100000|2021-09-20 11:25:00|10954.4|10953.7|10956.2|10955.2|10956.2|10955.3|10954.2|10953.5|312
1632137400000|2021-09-20 11:30:00|10956.3|10955.3|10953.3|10952.6|10956.3|10955.3|10950.7|10949.8|435
1632137700000|2021-09-20 11:35:00|10953.4|10952.7|10956|10955|10956.5|10955.5|10952|10951.3|259
1632138000000|2021-09-20 11:40:00|10955.8|10954.8|10956.7|10956|10956.9|10956|10951.9|10951|353
1632138300000|2021-09-20 11:45:00|10956.9|10955.9|10959.2|10958.5|10959.2|10958.5|10956.3|10955.6|289
1632138600000|2021-09-20 11:50:00|10959.1|10958.4|10954.2|10953.5|10959.6|10958.9|10954|10953.2|329
1632138900000|2021-09-20 11:55:00|10953.7|10953|10953.1|10952.1|10954.6|10953.9|10951.9|10951.2|326
1632139200000|2021-09-20 12:00:00|10953|10952|10950.6|10949.6|10953|10952|10946.2|10945.4|605
1632139500000|2021-09-20 12:05:00|10950.7|10950|10947.8|10947.1|10950.8|10950.1|10947.3|10946.6|482
1632139800000|2021-09-20 12:10:00|10947.9|10947.2|10946.1|10945.4|10950.2|10949.5|10945.5|10944.7|484
1632140100000|2021-09-20 12:15:00|10946|10945.3|10944.9|10944.2|10947.7|10947|10944.6|10943.7|457
1632140400000|2021-09-20 12:20:00|10945|10944.3|10945.9|10945.2|10947.3|10946.6|10943.5|10942.7|565
1632140700000|2021-09-20 12:25:00|10945.8|10945.1|10948|10947.3|10949.7|10948.9|10945.8|10945.1|483
1632141000000|2021-09-20 12:30:00|10947.9|10947.2|10950.3|10949.6|10950.3|10949.6|10946|10945.3|545
1632141300000|2021-09-20 12:35:00|10950.2|10949.5|10954.4|10953.7|10957|10956|10949.6|10948.7|671
1632141600000|2021-09-20 12:40:00|10954.6|10953.9|10955|10954|10957.6|10956.8|10952.6|10951.8|592
1632141900000|2021-09-20 12:45:00|10955.1|10954.1|10955.9|10954.9|10957.2|10956.3|10953.9|10953|619
1632142200000|2021-09-20 12:50:00|10956.1|10955.1|10952.7|10951.7|10957.1|10956.2|10952.5|10951.6|501
1632142500000|2021-09-20 12:55:00|10952.3|10951.3|10950.3|10949.3|10952.7|10951.7|10948.8|10948|571
1632142800000|2021-09-20 13:00:00|10950.4|10949.4|10950.3|10949.6|10952.3|10951.4|10950.1|10949.1|514
1632143100000|2021-09-20 13:05:00|10950.4|10949.7|10952.9|10952.2|10954|10953.3|10950.3|10949.6|389
1632143400000|2021-09-20 13:10:00|10953|10952.3|10961.6|10960.9|10963.3|10962.3|10952.9|10952.1|519
1632143700000|2021-09-20 13:15:00|10962.1|10961.1|10960.5|10959.8|10962.9|10961.9|10959.8|10958.8|500
1632144000000|2021-09-20 13:20:00|10960.6|10959.9|10962.9|10961.9|10963.1|10962.3|10960.5|10959.7|392
1632144300000|2021-09-20 13:25:00|10963|10962|10961.1|10960.1|10963.2|10962.2|10961|10960|350
1632144600000|2021-09-20 13:30:00|10961.2|10960.2|10957.1|10956.1|10961.2|10960.2|10955.3|10954.3|584
1632144900000|2021-09-20 13:35:00|10957.2|10956.2|10957.4|10956.7|10959.1|10958.1|10955.4|10954.4|630
1632145200000|2021-09-20 13:40:00|10957.7|10957|10962.4|10961.7|10962.6|10961.8|10956.4|10955.5|641
1632145500000|2021-09-20 13:45:00|10962.5|10961.8|10962.2|10961.2|10965.2|10964.3|10961.3|10960.4|600
1632145800000|2021-09-20 13:50:00|10962.1|10961.4|10962.1|10961.1|10963.2|10962.2|10958.9|10957.9|666
1632146100000|2021-09-20 13:55:00|10962|10961|10962.9|10962.2|10963.2|10962.3|10960.4|10959.6|638
1632146400000|2021-09-20 14:00:00|10962.6|10961.9|10961.4|10960.7|10965.4|10964.6|10960.8|10959.8|812
1632146700000|2021-09-20 14:05:00|10961.5|10960.5|10960.4|10959.4|10961.5|10960.7|10960.1|10959.3|633
1632147000000|2021-09-20 14:10:00|10960.3|10959.6|10961|10960|10963|10962.2|10960.2|10959.5|550
1632147300000|2021-09-20 14:15:00|10960.9|10959.9|10960.7|10959.7|10962|10961.2|10959.9|10958.9|571
1632147600000|2021-09-20 14:20:00|10960.8|10959.8|10956.9|10955.9|10960.8|10959.8|10955.8|10955|509
1632147900000|2021-09-20 14:25:00|10956.7|10955.7|10957.3|10956.3|10959.2|10958.5|10956.4|10955.5|487
1632148200000|2021-09-20 14:30:00|10957.2|10956.2|10953.5|10952.5|10959.3|10958.3|10952.8|10951.9|632
1632148500000|2021-09-20 14:35:00|10953.3|10952.6|10956.3|10955.3|10956.3|10955.5|10951.8|10950.8|564
1632148800000|2021-09-20 14:40:00|10956.2|10955.2|10956|10955.3|10957.1|10956.4|10953.8|10953|534
1632149100000|2021-09-20 14:45:00|10955.5|10954.8|10953.7|10953|10956.1|10955.4|10952.4|10951.7|478
1632149400000|2021-09-20 14:50:00|10953.6|10952.9|10955.7|10955|10956|10955.1|10950.9|10950.1|601
1632149700000|2021-09-20 14:55:00|10955.6|10954.9|10952.2|10951.5|10955.6|10954.9|10950.7|10950|510
1632150000000|2021-09-20 15:00:00|10952.3|10951.6|10952.3|10951.6|10953.8|10953|10950.6|10949.8|488
1632150300000|2021-09-20 15:05:00|10952.5|10951.5|10950.6|10949.9|10952.8|10951.9|10950.3|10949.6|471
1632150600000|2021-09-20 15:10:00|10950.2|10949.5|10950.9|10950.2|10951.1|10950.3|10947.8|10947.1|387
1632150900000|2021-09-20 15:15:00|10950.7|10950|10949.4|10948.7|10950.9|10950.2|10948.2|10947.4|413
1632151200000|2021-09-20 15:20:00|10949.3|10948.6|10950|10949.3|10950.9|10950.2|10949.1|10948.3|372
1632151500000|2021-09-20 15:25:00|10949.9|10949.2|10948|10947|10950|10949.3|10946.1|10945.4|379
1632151800000|2021-09-20 15:30:00|10947.9|10946.9|10947.7|10947|10948.9|10948.1|10946.7|10946|462
1632152100000|2021-09-20 15:35:00|10947.6|10946.9|10948.5|10947.8|10948.6|10947.8|10945.4|10944.7|354
1632152400000|2021-09-20 15:40:00|10948.6|10947.6|10948.2|10947.5|10949|10948.3|10947.3|10946.5|276
1632152700000|2021-09-20 15:45:00|10948.1|10947.4|10948.4|10947.7|10949.2|10948.3|10947.7|10947|331
1632153000000|2021-09-20 15:50:00|10948.6|10947.6|10948.3|10947.6|10948.8|10948.1|10946.9|10946.2|360
1632153300000|2021-09-20 15:55:00|10948.2|10947.5|10947.8|10947.1|10948.4|10947.7|10946.5|10945.7|324
1632153600000|2021-09-20 16:00:00|10947.7|10947|10945.3|10944.3|10947.7|10947|10944.9|10944.1|308
1632153900000|2021-09-20 16:05:00|10945.1|10944.1|10945.5|10944.5|10945.8|10945|10943.1|10942.3|311
1632154200000|2021-09-20 16:10:00|10945.4|10944.4|10945.5|10944.8|10945.7|10944.9|10944.2|10943.4|320
1632154500000|2021-09-20 16:15:00|10945.6|10944.9|10944.6|10943.9|10946.2|10945.2|10944.2|10943.3|291
1632154800000|2021-09-20 16:20:00|10944.7|10944|10943.1|10942.1|10945|10944.1|10942.9|10942|298
1632155100000|2021-09-20 16:25:00|10943|10942.3|10944.4|10943.4|10945|10944.1|10942.7|10941.8|411
1632155400000|2021-09-20 16:30:00|10944.2|10943.5|10942.7|10942|10944.8|10944|10942.5|10941.7|477
1632155700000|2021-09-20 16:35:00|10942.6|10941.9|10942.6|10941.6|10943.8|10942.9|10942.1|10941.3|389
1632156000000|2021-09-20 16:40:00|10942.5|10941.5|10941|10940.3|10942.6|10941.8|10940.3|10939.6|309
1632156300000|2021-09-20 16:45:00|10940.9|10940.2|10941.1|10940.4|10941.9|10941|10940.5|10939.6|307
1632156600000|2021-09-20 16:50:00|10941|10940.3|10941.8|10940.8|10942.3|10941.4|10940.7|10939.9|353
1632156900000|2021-09-20 16:55:00|10941.7|10941|10941.2|10940.2|10941.9|10941.2|10940.1|10939.4|330
1632157200000|2021-09-20 17:00:00|10941.3|10940.3|10939.6|10938.6|10942.1|10941.2|10939.4|10938.5|328
1632157500000|2021-09-20 17:05:00|10939.5|10938.5|10936|10935|10939.6|10938.8|10934.7|10933.8|377
1632157800000|2021-09-20 17:10:00|10935.9|10935.2|10938.5|10937.5|10939|10938.1|10935.8|10935|286
1632158100000|2021-09-20 17:15:00|10938.4|10937.4|10939.2|10938.2|10939.8|10938.9|10936.8|10936|317
1632158400000|2021-09-20 17:20:00|10939.1|10938.1|10936.2|10935.5|10939.2|10938.4|10936.2|10935.4|311
1632158700000|2021-09-20 17:25:00|10936.4|10935.4|10938.2|10937.2|10938.3|10937.3|10936.2|10935.3|342
1632159000000|2021-09-20 17:30:00|10938.3|10937.3|10937.5|10936.8|10938.4|10937.4|10937.2|10936.3|356
1632159300000|2021-09-20 17:35:00|10937.6|10936.6|10940.7|10939.7|10940.8|10940.1|10937.6|10936.6|215
1632159600000|2021-09-20 17:40:00|10940.6|10939.6|10938.3|10937.3|10940.8|10940|10938.1|10937.3|260
1632159900000|2021-09-20 17:45:00|10938.4|10937.4|10937|10936|10938.5|10937.8|10935.7|10934.7|295
1632160200000|2021-09-20 17:50:00|10937.1|10936.1|10939.7|10938.7|10939.7|10938.9|10937|10936|189
1632160500000|2021-09-20 17:55:00|10939.6|10938.6|10940.9|10939.9|10941.2|10940.5|10939|10938|235
1632160800000|2021-09-20 18:00:00|10940.8|10939.8|10940.1|10939.1|10942.1|10941.2|10939.2|10938.3|326
1632161100000|2021-09-20 18:05:00|10940|10939|10938.9|10937.9|10940.1|10939.1|10938.1|10937.1|246
1632161400000|2021-09-20 18:10:00|10939|10938|10938|10937.3|10939.4|10938.4|10937.7|10937|139
1632161700000|2021-09-20 18:15:00|10938.2|10937.2|10938.6|10937.6|10939|10938.2|10937.9|10937.1|159
1632162000000|2021-09-20 18:20:00|10938.5|10937.5|10936.4|10935.7|10939.2|10938.2|10936.4|10935.7|200
1632162300000|2021-09-20 18:25:00|10936.5|10935.8|10936.6|10935.6|10937.1|10936.4|10935.9|10935.2|229
1632162600000|2021-09-20 18:30:00|10936.5|10935.5|10935.5|10934.8|10937.1|10936.3|10935.4|10934.7|249
1632162900000|2021-09-20 18:35:00|10935.6|10934.9|10933.4|10932.4|10935.8|10935|10932.6|10931.8|298
1632163200000|2021-09-20 18:40:00|10933.3|10932.6|10933.6|10932.9|10934.7|10933.8|10933.3|10932.5|265
1632163500000|2021-09-20 18:45:00|10933.5|10932.8|10934.2|10933.2|10935.2|10934.4|10933.4|10932.6|229
1632163800000|2021-09-20 18:50:00|10934|10933.3|10933.5|10932.8|10935.3|10934.5|10933.5|10932.6|173
1632164100000|2021-09-20 18:55:00|10933.4|10932.7|10937.1|10936.4|10937.3|10936.5|10933.4|10932.7|280
1632164400000|2021-09-20 19:00:00|10937.2|10936.2|10938.4|10937.4|10938.8|10937.8|10936.8|10935.9|321
1632164700000|2021-09-20 19:05:00|10938.5|10937.5|10936.8|10935.8|10938.5|10937.6|10936.2|10935.3|272
1632165000000|2021-09-20 19:10:00|10936.6|10935.6|10936.8|10936.1|10937.1|10936.3|10935.8|10934.8|231
1632165300000|2021-09-20 19:15:00|10937|10936|10936.4|10935.4|10938.3|10937.4|10936.2|10935.3|307
1632165600000|2021-09-20 19:20:00|10936.2|10935.5|10937.1|10936.1|10937.3|10936.4|10936.2|10935.3|176
1632165900000|2021-09-20 19:25:00|10936.9|10936.2|10939.3|10938.3|10939.5|10938.6|10936.6|10935.7|188
1632166200000|2021-09-20 19:30:00|10939.1|10938.4|10940.9|10939.9|10941.3|10940.4|10939|10938.1|251
1632166500000|2021-09-20 19:35:00|10940.7|10939.7|10941|10940|10941.5|10940.6|10940.4|10939.5|214
1632166800000|2021-09-20 19:40:00|10941.1|10940.1|10940.2|10939.2|10941.6|10940.8|10940|10939.1|250
1632167100000|2021-09-20 19:45:00|10940.3|10939.3|10939.9|10938.9|10940.6|10939.6|10938.8|10938|262
1632167400000|2021-09-20 19:50:00|10940.2|10939.2|10942.6|10941.6|10943.3|10942.5|10940|10939.1|287
1632167700000|2021-09-20 19:55:00|10942.2|10941.2|10938.1|10937.1|10943.3|10942.3|10937.3|10936.4|449
1632168000000|2021-09-20 20:00:00|10938|10937|10941.3|10940.3|10941.3|10940.3|10938|10937|197
1632168300000|2021-09-20 20:05:00|10941.2|10940.2|10938.8|10937.8|10941.4|10940.4|10938.7|10937.7|189
1632168600000|2021-09-20 20:10:00|10938.7|10937.7|10939.9|10938.9|10940.2|10939.3|10938.7|10937.7|151
1632168900000|2021-09-20 20:15:00|10939.8|10938.8|10938.3|10937.3|10939.8|10938.8|10937.4|10936.6|170
1632169200000|2021-09-20 20:20:00|10938.4|10937.4|10938.3|10937.6|10938.6|10937.6|10937.5|10936.7|174
1632169500000|2021-09-20 20:25:00|10938.4|10937.4|10937.9|10936.9|10938.8|10938|10937.4|10936.4|254
1632169800000|2021-09-20 20:30:00|10938|10937|10938.4|10937.4|10938.7|10937.8|10937.7|10936.9|183
1632170100000|2021-09-20 20:35:00|10938.5|10937.5|10938.3|10937.3|10938.5|10937.5|10938|10937.1|79
1632170400000|2021-09-20 20:40:00|10938.2|10937.2|10937.8|10936.8|10938.7|10937.7|10937.6|10936.6|109
1632170700000|2021-09-20 20:45:00|10937.9|10936.9|10938.4|10937.4|10939.7|10938.7|10937.8|10936.8|204
1632171000000|2021-09-20 20:50:00|10938.5|10937.5|10938.4|10937.4|10939.7|10938.7|10938.4|10937.4|268
1632171300000|2021-09-20 20:55:00|10938.5|10937.5|10943.9|10937.9|10944|10939|10938.5|10936.6|277
1632171600000|2021-09-20 21:00:00|10943.7|10937.7|10940.8|10935.2|10945.8|10939.8|10939.8|10934.6|58
1632171900000|2021-09-20 21:05:00|10940|10934|10940.3|10934.3|10942.2|10936.2|10939.8|10933.8|662
1632172200000|2021-09-20 21:10:00|10940.2|10934.2|10941.2|10935.2|10942.7|10936.7|10939.8|10933.8|1415
1632172500000|2021-09-20 21:15:00|10941.3|10935.3|10941.8|10935.8|10943.5|10937.5|10939.9|10933.9|1321
1632172800000|2021-09-20 21:20:00|10941.6|10935.6|10942.4|10936.4|10943.8|10937.8|10940.6|10934.6|1167
1632173100000|2021-09-20 21:25:00|10942.1|10936.1|10944.1|10938.1|10945.3|10939.3|10941.6|10935.6|1130
1632173400000|2021-09-20 21:30:00|10943.6|10937.6|10944.3|10938.3|10945.2|10939.2|10943.6|10937.6|1066
1632173700000|2021-09-20 21:35:00|10944.4|10938.4|10943.2|10937.2|10944.9|10939|10942.9|10936.9|168
1632174000000|2021-09-20 21:40:00|10943.3|10937.3|10943.9|10937.9|10944.2|10938.2|10942.7|10936.7|181
1632174300000|2021-09-20 21:45:00|10944|10938|10942.7|10940.2|10944.9|10940.7|10942.6|10937.7|1157
1632174600000|2021-09-20 21:50:00|10942.8|10940.3|10944.2|10939.8|10944.8|10940.4|10942.1|10939.3|394
1632174900000|2021-09-20 21:55:00|10944.1|10939.7|10944.4|10939.4|10944.7|10940.4|10942.6|10939.2|367
1632175200000|2021-09-20 22:00:00|10944|10939.3|10940.1|10938.5|10944|10939.6|10938.8|10936|762
1632175500000|2021-09-20 22:05:00|10939.8|10938.8|10940.4|10939.4|10941.3|10939.7|10939.8|10938.2|556
1632175800000|2021-09-20 22:10:00|10940.6|10939.6|10940.9|10939.9|10941.3|10940.1|10939.8|10938.4|274
1632176100000|2021-09-20 22:15:00|10941.2|10940.2|10941.3|10940.3|10941.5|10940.4|10940.6|10939.5|231
1632176400000|2021-09-20 22:20:00|10941.2|10940.2|10941|10940|10941.4|10940.4|10940.7|10939.7|195
1632176700000|2021-09-20 22:25:00|10940.9|10939.9|10941.4|10940.4|10941.5|10940.5|10940.3|10939.3|244
1632177000000|2021-09-20 22:30:00|10941.2|10940.2|10944|10943|10944.2|10943.2|10941.1|10940.1|394
1632177300000|2021-09-20 22:35:00|10943.9|10942.9|10943.6|10942.6|10944|10943|10943.2|10942.2|166
1632177600000|2021-09-20 22:40:00|10943.7|10942.7|10943.7|10942.7|10944|10943|10943.7|10942.7|87
1632177900000|2021-09-20 22:45:00|10943.8|10942.8|10943.2|10942.2|10943.9|10942.9|10941.9|10940.9|173
1632178200000|2021-09-20 22:50:00|10943.3|10942.3|10943.3|10942.3|10943.7|10942.7|10943.2|10942.2|77
1632178500000|2021-09-20 22:55:00|10943.2|10942.2|10942|10941|10943.5|10942.5|10941.9|10940.9|90
1632178800000|2021-09-20 23:00:00|10942.1|10941.1|10941.2|10940.2|10942.1|10941.3|10940.6|10939.7|95
1632179100000|2021-09-20 23:05:00|10940.9|10939.9|10938.8|10937.8|10941.3|10940.3|10938.8|10937.8|110
1632179400000|2021-09-20 23:10:00|10938.5|10937.5|10939|10938.3|10939.1|10938.3|10937.1|10936.1|192
1632179700000|2021-09-20 23:15:00|10938.9|10938.2|10937.7|10936.7|10939.9|10939|10937|10936|173
1632180000000|2021-09-20 23:20:00|10937.6|10936.6|10937.3|10936.3|10937.7|10936.8|10937|10936.1|65
1632180300000|2021-09-20 23:25:00|10937.2|10936.2|10936.1|10935.1|10937.3|10936.3|10936|10935|109
1632180600000|2021-09-20 23:30:00|10936|10935|10935.8|10934.8|10937.4|10936.4|10935.6|10934.6|267
1632180900000|2021-09-20 23:35:00|10935.9|10934.9|10935.5|10934.5|10936.3|10935.3|10935.2|10934.4|77
1632181200000|2021-09-20 23:40:00|10935.6|10934.6|10939.2|10938.5|10939.5|10938.6|10935.6|10934.6|224
1632181500000|2021-09-20 23:45:00|10939.3|10938.3|10944.5|10943.5|10945|10944|10939.3|10938.3|292
1632181800000|2021-09-20 23:50:00|10944.4|10943.4|10943.7|10942.7|10945|10944|10943.6|10942.6|164
1632182100000|2021-09-20 23:55:00|10943.6|10942.6|10944.4|10943.4|10946.2|10945.2|10942.2|10941.2|221
1632182400000|2021-09-21 00:00:00|10944.3|10943.3|10941.8|10940.8|10944.5|10943.5|10940.4|10939.5|539
1632182700000|2021-09-21 00:05:00|10941.9|10940.9|10941.9|10940.9|10943.6|10942.6|10940.7|10939.7|241
1632183000000|2021-09-21 00:10:00|10941.8|10940.8|10946.2|10945.2|10946.9|10945.9|10941.3|10940.3|239
1632183300000|2021-09-21 00:15:00|10946.1|10945.1|10948|10947|10948|10947|10945.8|10944.8|252
1632183600000|2021-09-21 00:20:00|10948.3|10947.3|10950.4|10949.4|10950.4|10949.4|10948.3|10947.3|227
1632183900000|2021-09-21 00:25:00|10950.5|10949.5|10949.7|10949|10950.5|10949.5|10947.5|10946.7|214
1632184200000|2021-09-21 00:30:00|10949.8|10948.8|10955.5|10954.5|10955.7|10954.9|10949.1|10948.1|378
1632184500000|2021-09-21 00:35:00|10955.4|10954.4|10957|10956|10958.2|10957.3|10955.4|10954.4|347
1632184800000|2021-09-21 00:40:00|10956.8|10956.1|10955.7|10954.7|10958.6|10957.8|10955.6|10954.6|203
1632185100000|2021-09-21 00:45:00|10955.6|10954.6|10955.2|10954.2|10956.3|10955.3|10953.4|10952.6|244
1632185400000|2021-09-21 00:50:00|10955.3|10954.3|10954.5|10953.5|10955.8|10955|10952.5|10951.7|339
1632185700000|2021-09-21 00:55:00|10954.4|10953.4|10955.6|10954.9|10956.7|10955.9|10954.3|10953.3|394
1632186000000|2021-09-21 01:00:00|10955.7|10954.7|10956|10955.3|10958.1|10957.2|10955|10954.1|380
1632186300000|2021-09-21 01:05:00|10956.1|10955.4|10958.1|10957.4|10960.4|10959.5|10955.3|10954.5|383
1632186600000|2021-09-21 01:10:00|10958.3|10957.6|10957.8|10957.1|10959.8|10958.9|10957.8|10957|284
1632186900000|2021-09-21 01:15:00|10957.7|10957|10956.8|10955.8|10959.3|10958.5|10956.2|10955.3|316
1632187200000|2021-09-21 01:20:00|10956.6|10955.9|10956.3|10955.6|10957.8|10957|10955.8|10954.9|353
1632187500000|2021-09-21 01:25:00|10956.4|10955.7|10956.3|10955.6|10957.8|10957|10956.2|10955.4|305
1632187800000|2021-09-21 01:30:00|10956.4|10955.7|10956.4|10955.7|10958.8|10958|10954.7|10953.8|431
1632188100000|2021-09-21 01:35:00|10956.3|10955.6|10955.1|10954.4|10957.6|10956.9|10954.6|10953.7|405
1632188400000|2021-09-21 01:40:00|10955.2|10954.5|10955|10954|10956.5|10955.6|10954.4|10953.7|295
1632188700000|2021-09-21 01:45:00|10954.9|10953.9|10954.7|10953.7|10956.6|10955.7|10953.4|10952.6|414
1632189000000|2021-09-21 01:50:00|10954.8|10953.8|10951.8|10951.1|10954.8|10953.9|10951.8|10951|239
1632189300000|2021-09-21 01:55:00|10951.9|10951.2|10952|10951.3|10953.1|10952.3|10951.5|10950.7|247
1632189600000|2021-09-21 02:00:00|10952.1|10951.4|10949.2|10948.5|10952.5|10951.6|10948.6|10947.7|297
1632189900000|2021-09-21 02:05:00|10949.1|10948.4|10948.2|10947.2|10950.6|10949.8|10948.1|10947.2|202
1632190200000|2021-09-21 02:10:00|10948.3|10947.3|10950.6|10949.6|10951.5|10950.6|10948.2|10947.3|221
1632190500000|2021-09-21 02:15:00|10950.4|10949.7|10952.3|10951.3|10953.2|10952.3|10950.2|10949.3|227
1632190800000|2021-09-21 02:20:00|10952.4|10951.4|10953.8|10952.8|10953.8|10952.8|10952.1|10951.3|150
1632191100000|2021-09-21 02:25:00|10953.7|10952.7|10954.7|10953.7|10955.1|10954.2|10952.9|10952.1|160
1632191400000|2021-09-21 02:30:00|10954.8|10953.8|10955.6|10954.6|10955.6|10954.6|10954.1|10953.2|130
1632191700000|2021-09-21 02:35:00|10955.3|10954.5|10955.7|10955|10957|10956.2|10955.2|10954.2|210
1632192000000|2021-09-21 02:40:00|10955.8|10955.1|10956.6|10955.9|10957|10956.1|10955.3|10954.4|185
1632192300000|2021-09-21 02:45:00|10956.5|10955.8|10957.1|10956.1|10957.8|10956.9|10956.5|10955.7|139
1632192600000|2021-09-21 02:50:00|10957|10956.3|10959|10958|10959.3|10958.5|10957|10956.2|145
1632192900000|2021-09-21 02:55:00|10959.1|10958.1|10959|10958|10959.2|10958.5|10958.1|10957.2|175
1632193200000|2021-09-21 03:00:00|10959.2|10958.3|10960.8|10959.8|10960.9|10960.1|10959|10958.1|242
1632193500000|2021-09-21 03:05:00|10960.7|10960|10958.7|10958|10961|10960.2|10958.4|10957.6|209
1632193800000|2021-09-21 03:10:00|10958.8|10958.1|10958.6|10957.6|10959.4|10958.5|10958|10957.2|194
1632194100000|2021-09-21 03:15:00|10958.7|10957.7|10957.4|10956.4|10958.9|10958|10956.7|10955.8|192
1632194400000|2021-09-21 03:20:00|10957.6|10956.6|10958.4|10957.7|10959.5|10958.6|10956|10955.1|268
1632194700000|2021-09-21 03:25:00|10958.6|10957.6|10957.7|10956.7|10958.8|10957.9|10956.9|10956|190
1632195000000|2021-09-21 03:30:00|10957.8|10956.8|10958.9|10957.9|10958.9|10958|10957.1|10956.2|206
1632195300000|2021-09-21 03:35:00|10958.8|10957.8|10958|10957.3|10959.2|10958.2|10957.3|10956.3|218
1632195600000|2021-09-21 03:40:00|10958.1|10957.1|10957.7|10956.7|10958.7|10957.7|10957.4|10956.5|167
1632195900000|2021-09-21 03:45:00|10957.8|10956.8|10960.1|10959.4|10960.9|10960|10957|10956.1|373
1632196200000|2021-09-21 03:50:00|10960.2|10959.2|10960.1|10959.4|10960.4|10959.5|10959.7|10958.8|112
1632196500000|2021-09-21 03:55:00|10960.2|10959.2|10963.2|10962.2|10963.6|10962.9|10959.5|10958.8|204
1632196800000|2021-09-21 04:00:00|10963.1|10962.4|10961.9|10960.9|10963.7|10963|10961.4|10960.4|201
1632197100000|2021-09-21 04:05:00|10962|10961|10960.6|10959.6|10962.1|10961.3|10960.5|10959.5|164
1632197400000|2021-09-21 04:10:00|10960.5|10959.5|10962.5|10961.5|10963|10962.3|10960|10959.2|238
1632197700000|2021-09-21 04:15:00|10962.4|10961.4|10961.1|10960.4|10962.4|10961.4|10960.8|10960|133
1632198000000|2021-09-21 04:20:00|10961|10960.3|10961.6|10960.9|10962.3|10961.4|10960.6|10959.8|156
1632198300000|2021-09-21 04:25:00|10961.5|10960.8|10959.9|10959.2|10961.9|10961.1|10959.8|10959.1|125
1632198600000|2021-09-21 04:30:00|10960|10959.3|10959.4|10958.4|10960.1|10959.3|10958.6|10957.7|153
1632198900000|2021-09-21 04:35:00|10959.5|10958.5|10958.6|10957.6|10960.5|10959.8|10958.2|10957.5|132
1632199200000|2021-09-21 04:40:00|10958.4|10957.7|10958.6|10957.9|10959.1|10958.3|10958.3|10957.6|139
1632199500000|2021-09-21 04:45:00|10958.5|10957.8|10957.5|10956.8|10958.7|10958|10956.9|10956.1|132
1632199800000|2021-09-21 04:50:00|10957.4|10956.7|10957.6|10956.9|10957.7|10957|10956.1|10955.2|160
1632200100000|2021-09-21 04:55:00|10957.5|10956.8|10958|10957.3|10958.2|10957.4|10957.5|10956.7|91
1632200400000|2021-09-21 05:00:00|10957.9|10957.2|10958.9|10957.9|10959|10958.2|10957.6|10956.9|139
1632200700000|2021-09-21 05:05:00|10959|10958|10957.6|10956.9|10959|10958|10956.8|10955.8|136
1632201000000|2021-09-21 05:10:00|10957.5|10956.8|10957.9|10956.9|10959.2|10958.3|10957.5|10956.7|248
1632201300000|2021-09-21 05:15:00|10957.7|10957|10955.8|10954.8|10958.2|10957.3|10955.1|10954.3|176
1632201600000|2021-09-21 05:20:00|10955.7|10954.7|10954.5|10953.8|10956.5|10955.8|10954.5|10953.7|209
1632201900000|2021-09-21 05:25:00|10954.6|10953.9|10955.4|10954.7|10955.7|10954.8|10954.5|10953.6|215
1632202200000|2021-09-21 05:30:00|10955.3|10954.6|10956.4|10955.7|10957.1|10956.4|10955|10954.1|225
1632202500000|2021-09-21 05:35:00|10956.5|10955.8|10956.7|10956|10956.9|10956.1|10955.6|10954.9|138
1632202800000|2021-09-21 05:40:00|10956.6|10955.9|10955.7|10954.7|10956.8|10956.1|10954.7|10954|173
1632203100000|2021-09-21 05:45:00|10955.8|10954.8|10953.8|10953.1|10955.8|10954.8|10953.7|10952.9|178
1632203400000|2021-09-21 05:50:00|10953.9|10953.2|10951.8|10951.1|10954.5|10953.8|10951.6|10950.9|263
1632203700000|2021-09-21 05:55:00|10951.7|10951|10952.3|10951.3|10952.9|10952|10951|10950.2|285
1632204000000|2021-09-21 06:00:00|10952.4|10951.4|10954.1|10953.4|10955.9|10955.1|10952.2|10951.3|424
1632204300000|2021-09-21 06:05:00|10954|10953.1|10950.7|10950|10954.7|10954|10950.2|10949.4|405
1632204600000|2021-09-21 06:10:00|10950.8|10950.1|10957.1|10956.1|10957.2|10956.2|10950.8|10950.1|382
1632204900000|2021-09-21 06:15:00|10956.6|10955.9|10957.6|10956.6|10957.9|10957|10955.5|10954.5|367
1632205200000|2021-09-21 06:20:00|10957.5|10956.5|10958.1|10957.4|10959.4|10958.5|10956.2|10955.3|349
1632205500000|2021-09-21 06:25:00|10958|10957.3|10957.5|10956.8|10959.5|10958.6|10956.9|10955.9|374
1632205800000|2021-09-21 06:30:00|10957.1|10956.1|10958.8|10957.8|10959.8|10958.9|10956.1|10955.1|341
1632206100000|2021-09-21 06:35:00|10958.7|10957.7|10958.6|10957.6|10960.1|10959.3|10958|10957.1|266
1632206400000|2021-09-21 06:40:00|10958.7|10957.7|10957.6|10956.6|10958.9|10957.9|10956.3|10955.5|281
1632206700000|2021-09-21 06:45:00|10957.4|10956.4|10956.7|10955.7|10957.5|10956.5|10954.9|10954.1|265
1632207000000|2021-09-21 06:50:00|10956.6|10955.6|10960.8|10960.1|10961.1|10960.2|10955.8|10955|289
1632207300000|2021-09-21 06:55:00|10960.7|10960|10958.3|10957.3|10961.5|10960.6|10958.1|10957.1|328
1632207600000|2021-09-21 07:00:00|10958.1|10957.4|10963|10962|10965.3|10964.3|10957.7|10956.7|703
1632207900000|2021-09-21 07:05:00|10962.9|10962.2|10963|10962|10964|10963.2|10961.2|10960.3|455
1632208200000|2021-09-21 07:10:00|10962.8|10962.1|10964.4|10963.4|10965.2|10964.2|10961|10960.2|476
1632208500000|2021-09-21 07:15:00|10964.3|10963.3|10965.5|10964.5|10965.5|10964.6|10963.2|10962.4|487
1632208800000|2021-09-21 07:20:00|10965.4|10964.7|10969.2|10968.5|10970.6|10969.6|10965.4|10964.6|587
1632209100000|2021-09-21 07:25:00|10969.1|10968.4|10969|10968.3|10971.1|10970.3|10968.3|10967.4|489
1632209400000|2021-09-21 07:30:00|10968.7|10968|10968.1|10967.4|10969.4|10968.5|10967|10966|448
1632209700000|2021-09-21 07:35:00|10968.2|10967.5|10967.4|10966.4|10968.4|10967.6|10966.1|10965.2|448
1632210000000|2021-09-21 07:40:00|10967.3|10966.3|10968.5|10967.5|10969.4|10968.4|10966.9|10966|398
1632210300000|2021-09-21 07:45:00|10968.4|10967.4|10967.2|10966.2|10968.9|10968|10965.9|10965|385
1632210600000|2021-09-21 07:50:00|10967.3|10966.3|10965.4|10964.4|10968.4|10967.6|10965|10964.2|389
1632210900000|2021-09-21 07:55:00|10965.2|10964.5|10964.2|10963.2|10966.3|10965.5|10963.1|10962.3|325
1632211200000|2021-09-21 08:00:00|10964.3|10963.3|10965.3|10964.6|10966.9|10966.1|10964.1|10963.2|366
1632211500000|2021-09-21 08:05:00|10965.4|10964.4|10964.8|10963.8|10965.8|10964.8|10963.5|10962.8|284
1632211800000|2021-09-21 08:10:00|10964.9|10963.9|10965.6|10964.6|10965.7|10964.8|10962.8|10962|328
1632212100000|2021-09-21 08:15:00|10965.4|10964.7|10968.4|10967.7|10969.1|10968.2|10964.8|10964.1|315
1632212400000|2021-09-21 08:20:00|10968.5|10967.5|10964.4|10963.7|10968.5|10967.5|10964.3|10963.5|378
1632212700000|2021-09-21 08:25:00|10964.3|10963.6|10966.5|10965.5|10966.6|10965.7|10963.6|10962.9|313
1632213000000|2021-09-21 08:30:00|10966.4|10965.4|10967|10966|10968|10967.1|10966|10965.1|369
1632213300000|2021-09-21 08:35:00|10966.7|10965.8|10966.4|10965.4|10967.2|10966.3|10965.9|10965.1|310
1632213600000|2021-09-21 08:40:00|10966.3|10965.6|10961.8|10960.8|10966.3|10965.6|10961.7|10960.7|277
1632213900000|2021-09-21 08:45:00|10962.1|10961.1|10959.4|10958.4|10962.3|10961.3|10959.2|10958.4|232
1632214200000|2021-09-21 08:50:00|10959.5|10958.5|10956.9|10955.9|10962.1|10961.4|10956.9|10955.9|398
1632214500000|2021-09-21 08:55:00|10957|10956|10956.1|10955.1|10957.4|10956.6|10954.9|10954|319
1632214800000|2021-09-21 09:00:00|10956|10955|10954.5|10953.5|10957.3|10956.3|10954|10953|286
1632215100000|2021-09-21 09:05:00|10954.6|10953.6|10954.3|10953.3|10955.6|10954.6|10953.4|10952.7|304
1632215400000|2021-09-21 09:10:00|10954.1|10953.4|10956.5|10955.8|10957.1|10956.2|10954.1|10953.3|385
1632215700000|2021-09-21 09:15:00|10956.4|10955.7|10956.5|10955.5|10957.1|10956.2|10955.5|10954.5|297
1632216000000|2021-09-21 09:20:00|10956.4|10955.7|10955.7|10955|10956.5|10955.8|10955.5|10954.7|234
1632216300000|2021-09-21 09:25:00|10955.6|10954.9|10957|10956|10957.5|10956.7|10955.3|10954.5|250
1632216600000|2021-09-21 09:30:00|10956.9|10955.9|10958.5|10957.8|10958.9|10958|10956.7|10955.9|264
1632216900000|2021-09-21 09:35:00|10958.7|10957.7|10958|10957.3|10958.7|10957.9|10957|10956.3|260
1632217200000|2021-09-21 09:40:00|10958.1|10957.4|10957.5|10956.5|10958.9|10958|10957.4|10956.5|161
1632217500000|2021-09-21 09:45:00|10957.6|10956.6|10956.8|10956.1|10958.5|10957.8|10956.8|10955.9|253
1632217800000|2021-09-21 09:50:00|10956.9|10955.9|10956.7|10956|10958.1|10957.2|10956.4|10955.6|190
1632218100000|2021-09-21 09:55:00|10956.8|10956.1|10956.9|10955.9|10957.5|10956.7|10956.3|10955.3|237
1632218400000|2021-09-21 10:00:00|10956.8|10955.8|10957.9|10957.2|10958.2|10957.4|10956.8|10955.8|205
1632218700000|2021-09-21 10:05:00|10957.8|10957.1|10956.2|10955.5|10958|10957.1|10955.5|10954.7|169
1632219000000|2021-09-21 10:10:00|10956.1|10955.4|10953|10952.3|10956.9|10956.1|10953|10952.2|249
1632219300000|2021-09-21 10:15:00|10953.2|10952.2|10953.2|10952.2|10953.6|10952.9|10951.5|10950.7|278
1632219600000|2021-09-21 10:20:00|10953.1|10952.4|10954.5|10953.5|10954.5|10953.7|10952.8|10951.9|190
1632219900000|2021-09-21 10:25:00|10954.6|10953.6|10953.4|10952.4|10954.8|10953.8|10953.1|10952.3|134
1632220200000|2021-09-21 10:30:00|10953.2|10952.5|10952.4|10951.7|10953.2|10952.5|10951.2|10950.4|200
1632220500000|2021-09-21 10:35:00|10952.5|10951.8|10952.5|10951.8|10953.3|10952.3|10952|10951.2|105
1632220800000|2021-09-21 10:40:00|10952.7|10951.7|10952.6|10951.9|10953.4|10952.7|10952.3|10951.5|182
1632221100000|2021-09-21 10:45:00|10952.7|10952|10952.2|10951.2|10953.5|10952.8|10952|10951.2|162
1632221400000|2021-09-21 10:50:00|10952.3|10951.3|10952|10951.3|10952.9|10952.1|10951.2|10950.2|185
1632221700000|2021-09-21 10:55:00|10951.6|10950.9|10951.6|10950.9|10952.2|10951.4|10951.4|10950.5|120
1632222000000|2021-09-21 11:00:00|10951.7|10950.7|10950.7|10950|10952.1|10951.2|10950.1|10949.2|230
1632222300000|2021-09-21 11:05:00|10950.6|10949.9|10946.5|10945.8|10950.9|10950.1|10945.8|10945|249
1632222600000|2021-09-21 11:10:00|10946.6|10945.6|10945.6|10944.9|10946.6|10945.7|10944.3|10943.6|236
1632222900000|2021-09-21 11:15:00|10945.5|10944.8|10945.5|10944.8|10946|10945.2|10944.4|10943.7|234
1632223200000|2021-09-21 11:20:00|10945.4|10944.7|10944.5|10943.8|10946.7|10945.8|10943.5|10942.8|220
1632223500000|2021-09-21 11:25:00|10944.7|10943.7|10943.9|10942.9|10944.8|10944|10942.6|10941.8|283
1632223800000|2021-09-21 11:30:00|10943.7|10943|10944|10943|10945.1|10944.3|10942.6|10941.7|246
1632224100000|2021-09-21 11:35:00|10943.8|10943.1|10939|10938.3|10944|10943.2|10938.6|10937.9|322
1632224400000|2021-09-21 11:40:00|10938.9|10938.2|10939.5|10938.8|10940|10939.3|10938.6|10937.9|289
1632224700000|2021-09-21 11:45:00|10939.6|10938.9|10939.1|10938.4|10940.4|10939.6|10938.5|10937.8|213
1632225000000|2021-09-21 11:50:00|10938.6|10937.9|10940.1|10939.4|10940.2|10939.5|10936.4|10935.6|392
1632225300000|2021-09-21 11:55:00|10940|10939.3|10940.3|10939.3|10942|10941.1|10940|10939.3|341
1632225600000|2021-09-21 12:00:00|10939.9|10939.2|10940.8|10940.1|10942.7|10942|10939.2|10938.5|369
1632225900000|2021-09-21 12:05:00|10940.9|10940.2|10939.5|10938.8|10940.9|10940.2|10938.5|10937.8|240
1632226200000|2021-09-21 12:10:00|10939.3|10938.6|10934.9|10933.9|10941.7|10940.9|10933.7|10932.7|490
1632226500000|2021-09-21 12:15:00|10934.8|10933.8|10941.7|10940.7|10943.7|10942.7|10934.7|10933.7|897
1632226800000|2021-09-21 12:20:00|10941.6|10940.9|10940.2|10939.5|10944|10943.3|10939|10938.3|682
1632227100000|2021-09-21 12:25:00|10940.1|10939.4|10941.1|10940.1|10941.5|10940.5|10939.6|10938.8|388
1632227400000|2021-09-21 12:30:00|10941.2|10940.2|10945.2|10944.5|10947.6|10946.7|10941|10940|593
1632227700000|2021-09-21 12:35:00|10945.1|10944.4|10944.4|10943.4|10946.2|10945.5|10943.7|10942.9|514
1632228000000|2021-09-21 12:40:00|10944.5|10943.5|10941.7|10941|10944.8|10944.1|10940.3|10939.6|480
1632228300000|2021-09-21 12:45:00|10941.8|10941.1|10937.8|10937.1|10941.8|10941.1|10936.9|10936.2|432
1632228600000|2021-09-21 12:50:00|10938|10937|10929.3|10928.6|10938|10937.1|10929|10928.3|654
1632228900000|2021-09-21 12:55:00|10929.2|10928.3|10929.2|10928.2|10932.6|10931.8|10926.8|10925.8|675
1632229200000|2021-09-21 13:00:00|10928.9|10928|10926|10925.3|10930.8|10929.9|10924.5|10923.8|648
1632229500000|2021-09-21 13:05:00|10926.1|10925.4|10931.2|10930.2|10931.2|10930.2|10924.8|10924|575
1632229800000|2021-09-21 13:10:00|10931.1|10930.1|10929|10928.3|10931.6|10930.7|10926.5|10925.8|506
1632230100000|2021-09-21 13:15:00|10929.1|10928.1|10924|10923|10929.6|10928.9|10923.6|10922.7|578
1632230400000|2021-09-21 13:20:00|10924.1|10923.1|10923.5|10922.8|10925|10924.3|10922.3|10921.6|555
1632230700000|2021-09-21 13:25:00|10923.6|10922.9|10925.9|10925.2|10927.7|10927|10923.2|10922.3|565
1632231000000|2021-09-21 13:30:00|10925.8|10925.1|10926.3|10925.3|10928.7|10927.9|10921.6|10920.9|839
1632231300000|2021-09-21 13:35:00|10926.4|10925.4|10932.9|10931.9|10935.3|10934.3|10925.8|10925|811
1632231600000|2021-09-21 13:40:00|10933|10932|10933.6|10932.6|10934.3|10933.4|10929.2|10928.4|866
1632231900000|2021-09-21 13:45:00|10933.5|10932.5|10936.3|10935.3|10936.9|10935.9|10932.9|10931.9|764
1632232200000|2021-09-21 13:50:00|10936.4|10935.4|10927.5|10926.8|10936.8|10935.8|10926.8|10925.8|766
1632232500000|2021-09-21 13:55:00|10927.8|10927.1|10931.7|10930.7|10931.8|10930.8|10926.3|10925.4|773
1632232800000|2021-09-21 14:00:00|10931.8|10930.8|10930|10929.3|10932.6|10931.6|10927.8|10927|689
1632233100000|2021-09-21 14:05:00|10929.9|10929|10929.2|10928.2|10930.9|10930.1|10926.6|10925.6|584
1632233400000|2021-09-21 14:10:00|10929.1|10928.1|10929.8|10928.8|10930.7|10929.7|10928.1|10927.4|483
1632233700000|2021-09-21 14:15:00|10929.7|10928.7|10933.3|10932.3|10933.4|10932.4|10928.6|10927.6|607
1632234000000|2021-09-21 14:20:00|10933.4|10932.4|10930.6|10929.9|10933.4|10932.7|10930.3|10929.3|525
1632234300000|2021-09-21 14:25:00|10930.8|10930.1|10933.9|10932.9|10934.2|10933.5|10928.5|10927.5|523
1632234600000|2021-09-21 14:30:00|10933.5|10932.8|10930.9|10930.2|10934.1|10933.3|10927.9|10927.2|651
1632234900000|2021-09-21 14:35:00|10930.6|10929.9|10928|10927.3|10931.2|10930.3|10927.3|10926.5|541
1632235200000|2021-09-21 14:40:00|10927.9|10927.2|10924.1|10923.1|10928.2|10927.5|10923.9|10923|587
1632235500000|2021-09-21 14:45:00|10924|10923|10923.8|10923.1|10925.8|10924.8|10922.6|10921.9|632
1632235800000|2021-09-21 14:50:00|10924.1|10923.3|10922|10921.3|10924.1|10923.3|10921|10920.1|545
1632236100000|2021-09-21 14:55:00|10922.1|10921.4|10921.8|10921.1|10923.3|10922.4|10919.2|10918.5|600
1632236400000|2021-09-21 15:00:00|10921.7|10921|10923|10922|10923|10922.2|10919.2|10918.4|735
1632236700000|2021-09-21 15:05:00|10922.8|10921.8|10924.8|10923.8|10925.5|10924.6|10922.3|10921.5|530
1632237000000|2021-09-21 15:10:00|10924.7|10924|10925.8|10925.1|10925.8|10925.1|10922.7|10921.9|385
1632237300000|2021-09-21 15:15:00|10925.7|10925|10924.6|10923.6|10927.1|10926.3|10924.3|10923.6|468
1632237600000|2021-09-21 15:20:00|10924.5|10923.8|10926.3|10925.3|10926.5|10925.7|10924.1|10923.4|368
1632237900000|2021-09-21 15:25:00|10926.2|10925.2|10925.7|10925|10927|10926.2|10925.5|10924.7|421
1632238200000|2021-09-21 15:30:00|10925.6|10924.9|10930.6|10929.6|10931.3|10930.5|10925.4|10924.7|494
1632238500000|2021-09-21 15:35:00|10930.7|10929.7|10930.5|10929.5|10931.8|10931|10930|10929.2|364
1632238800000|2021-09-21 15:40:00|10930.4|10929.7|10927.7|10926.7|10930.6|10929.8|10927.6|10926.6|342
1632239100000|2021-09-21 15:45:00|10927.8|10926.8|10929.4|10928.4|10929.5|10928.7|10927.3|10926.5|417
1632239400000|2021-09-21 15:50:00|10929.3|10928.3|10930.6|10929.9|10931|10930.3|10928.7|10927.9|349
1632239700000|2021-09-21 15:55:00|10930.5|10929.8|10933.8|10932.8|10934.3|10933.5|10930.5|10929.8|441
1632240000000|2021-09-21 16:00:00|10933.9|10932.9|10934.6|10933.6|10935.8|10934.9|10933|10932.1|394
1632240300000|2021-09-21 16:05:00|10934.3|10933.3|10934.9|10933.9|10935.6|10934.6|10933.3|10932.5|378
1632240600000|2021-09-21 16:10:00|10934.6|10933.6|10934.1|10933.1|10934.9|10934|10933|10932|313
1632240900000|2021-09-21 16:15:00|10934|10933|10932.1|10931.1|10934.7|10933.7|10932|10931|241
1632241200000|2021-09-21 16:20:00|10931.8|10930.8|10929.1|10928.1|10932.3|10931.4|10929.1|10928.1|288
1632241500000|2021-09-21 16:25:00|10929.2|10928.2|10929.1|10928.4|10929.6|10928.8|10928.4|10927.5|271
1632241800000|2021-09-21 16:30:00|10929.2|10928.2|10929.4|10928.4|10929.9|10929.1|10928.1|10927.3|252
1632242100000|2021-09-21 16:35:00|10929.3|10928.3|10928.6|10927.9|10929.4|10928.4|10927.6|10926.9|238
1632242400000|2021-09-21 16:40:00|10928.8|10927.8|10928.7|10927.7|10928.9|10928|10927.5|10926.6|223
1632242700000|2021-09-21 16:45:00|10928.6|10927.9|10928.1|10927.1|10929.3|10928.4|10927.9|10927|221
1632243000000|2021-09-21 16:50:00|10928|10927.4|10925.8|10924.8|10928.2|10927.4|10925.2|10924.2|325
1632243300000|2021-09-21 16:55:00|10925.7|10925|10925.9|10925.2|10927.1|10926.1|10925.1|10924.1|294
1632243600000|2021-09-21 17:00:00|10925.8|10925.1|10927.1|10926.1|10927.2|10926.2|10925|10924.1|398
1632243900000|2021-09-21 17:05:00|10926.9|10926.2|10929.2|10928.2|10929.8|10928.9|10926.3|10925.4|374
1632244200000|2021-09-21 17:10:00|10929.3|10928.3|10928.7|10928|10930.6|10929.8|10928.6|10927.8|231
1632244500000|2021-09-21 17:15:00|10928.8|10927.8|10928.8|10927.8|10929.4|10928.5|10928.4|10927.5|211
1632244800000|2021-09-21 17:20:00|10928.7|10927.7|10925.3|10924.6|10928.8|10927.9|10925.2|10924.3|230
1632245100000|2021-09-21 17:25:00|10925.4|10924.4|10925.6|10924.6|10926.4|10925.5|10924|10923.3|215
1632245400000|2021-09-21 17:30:00|10925.5|10924.5|10925|10924|10925.7|10924.8|10923.7|10922.9|280
1632245700000|2021-09-21 17:35:00|10924.9|10924.2|10927.2|10926.5|10927.8|10927|10924.8|10924|247
1632246000000|2021-09-21 17:40:00|10927.1|10926.4|10927|10926.3|10927.4|10926.5|10926.2|10925.3|210
1632246300000|2021-09-21 17:45:00|10926.9|10926.2|10926.9|10925.9|10927.1|10926.3|10925.4|10924.6|154
1632246600000|2021-09-21 17:50:00|10927|10926|10926.4|10925.4|10927.6|10926.8|10925.9|10924.9|188
1632246900000|2021-09-21 17:55:00|10926.5|10925.5|10925.8|10925.1|10927|10926.2|10925.1|10924.3|244
1632247200000|2021-09-21 18:00:00|10925.7|10925|10925.6|10924.6|10926.2|10925.3|10923.8|10923|285
1632247500000|2021-09-21 18:05:00|10925.5|10924.8|10926.3|10925.3|10926.4|10925.5|10925|10924.1|169
1632247800000|2021-09-21 18:10:00|10926|10925.4|10926.2|10925.2|10926.3|10925.5|10925.4|10924.4|118
1632248100000|2021-09-21 18:15:00|10926.1|10925.1|10926.5|10925.5|10926.7|10926|10925.5|10924.6|180
1632248400000|2021-09-21 18:20:00|10926.3|10925.6|10923.9|10922.9|10926.4|10925.6|10923.7|10922.7|289
1632248700000|2021-09-21 18:25:00|10923.8|10922.8|10923.2|10922.2|10924|10923.1|10922.8|10921.8|204
1632249000000|2021-09-21 18:30:00|10923.1|10922.1|10922.9|10921.9|10924.4|10923.5|10922.6|10921.6|213
1632249300000|2021-09-21 18:35:00|10922.7|10921.7|10923.1|10922.1|10923.8|10922.8|10922.5|10921.5|168
1632249600000|2021-09-21 18:40:00|10923.2|10922.2|10924.3|10923.3|10924.3|10923.5|10923|10922|135
1632249900000|2021-09-21 18:45:00|10924.2|10923.2|10923.7|10922.7|10924.3|10923.5|10923.1|10922.3|144
1632250200000|2021-09-21 18:50:00|10923.8|10922.8|10923.8|10922.8|10925.7|10924.7|10923.5|10922.6|241
1632250500000|2021-09-21 18:55:00|10923.9|10922.9|10922.5|10921.8|10923.9|10922.9|10922.3|10921.5|301
1632250800000|2021-09-21 19:00:00|10922.6|10921.9|10921.9|10920.9|10923.8|10923.1|10921.5|10920.5|308
1632251100000|2021-09-21 19:05:00|10921.7|10921|10921.8|10920.8|10922.1|10921.3|10921.3|10920.4|216
1632251400000|2021-09-21 19:10:00|10921.7|10921|10922.7|10921.7|10922.7|10921.7|10920.8|10920|185
1632251700000|2021-09-21 19:15:00|10922.8|10921.8|10921.6|10920.6|10924.2|10923.2|10921.5|10920.5|195
1632252000000|2021-09-21 19:20:00|10921.5|10920.5|10921.5|10920.8|10922.7|10921.7|10921.5|10920.5|223
1632252300000|2021-09-21 19:25:00|10921.6|10920.9|10921.7|10921|10922.8|10921.8|10921.4|10920.5|171
1632252600000|2021-09-21 19:30:00|10921.6|10920.7|10920.5|10919.5|10921.6|10920.7|10919.7|10918.7|285
1632252900000|2021-09-21 19:35:00|10920.6|10919.8|10920.9|10920.2|10921.6|10920.8|10920.3|10919.4|247
1632253200000|2021-09-21 19:40:00|10920.5|10919.8|10920.2|10919.2|10921.2|10920.2|10919.7|10918.8|287
1632253500000|2021-09-21 19:45:00|10920.3|10919.3|10920|10919|10920.8|10919.9|10919.1|10918.3|271
1632253800000|2021-09-21 19:50:00|10919.9|10918.9|10919.7|10918.7|10920.7|10919.7|10919.6|10918.6|260
1632254100000|2021-09-21 19:55:00|10919.8|10918.8|10920.6|10919.6|10920.6|10919.6|10918.9|10918|406
1632254400000|2021-09-21 20:00:00|10920.5|10919.5|10920.7|10919.7|10921.1|10920.2|10919.1|10918.2|267
1632254700000|2021-09-21 20:05:00|10920.8|10919.8|10921.2|10920.2|10921.3|10920.3|10920.7|10919.7|144
1632255000000|2021-09-21 20:10:00|10921.1|10920.1|10920.9|10919.9|10921.2|10920.3|10920.3|10919.3|144
1632255300000|2021-09-21 20:15:00|10920.8|10919.8|10921.1|10920.1|10921.2|10920.2|10920.7|10919.7|71
1632255600000|2021-09-21 20:20:00|10921|10920|10919.9|10918.9|10921.1|10920.2|10919.3|10918.5|87
1632255900000|2021-09-21 20:25:00|10919.8|10918.8|10920.7|10919.7|10921|10920.2|10919.7|10918.7|83
1632256200000|2021-09-21 20:30:00|10920.8|10919.8|10921.7|10920.7|10921.7|10920.7|10920.7|10919.7|82
1632256500000|2021-09-21 20:35:00|10921.5|10920.8|10921.5|10920.5|10921.8|10920.9|10921.4|10920.5|48
1632256800000|2021-09-21 20:40:00|10921.6|10920.6|10922.1|10921.1|10922.2|10921.2|10921.5|10920.5|94
1632257100000|2021-09-21 20:45:00|10922.2|10921.2|10921.5|10920.5|10922.6|10921.6|10921.1|10920.1|106
1632257400000|2021-09-21 20:50:00|10921.6|10920.6|10922|10921|10922.8|10921.8|10921.5|10920.5|246
1632257700000|2021-09-21 20:55:00|10922.2|10921.2|10924.6|10920.4|10924.6|10921.6|10921.6|10919.9|265
1632258000000|2021-09-21 21:00:00|10922.7|10921|10925.8|10919.8|10925.9|10921|10922.7|10919.5|20
1632258300000|2021-09-21 21:05:00|10925.7|10919.7|10925.5|10919.5|10926.9|10920.9|10925.2|10919.2|836
1632258600000|2021-09-21 21:10:00|10925.6|10919.6|10925.8|10919.8|10926.2|10920.2|10925.3|10919.3|810
1632258900000|2021-09-21 21:15:00|10925.7|10919.7|10924.6|10918.6|10926.1|10920.1|10924.2|10918.2|673
1632259200000|2021-09-21 21:20:00|10924.7|10918.7|10924.3|10920.3|10926.5|10920.6|10923.6|10918.7|648
1632259500000|2021-09-21 21:25:00|10924.4|10920.4|10924.4|10921|10925.7|10921.7|10923.6|10919.8|321
1632259800000|2021-09-21 21:30:00|10924.5|10921.1|10924.9|10920.9|10925.8|10921.4|10923.9|10920.3|452
1632260100000|2021-09-21 21:35:00|10925.6|10920.8|10925.4|10920.9|10925.7|10921.5|10924.5|10920.5|561
1632260400000|2021-09-21 21:40:00|10925.3|10920.7|10924.4|10922.5|10925.9|10923.7|10923.8|10920.7|1056
1632260700000|2021-09-21 21:45:00|10924.2|10922.4|10924.2|10920.5|10925|10922.5|10922.5|10919.3|653
1632261000000|2021-09-21 21:50:00|10923.8|10920.4|10923.8|10920.5|10924.3|10921.7|10922.4|10919|1245
1632261300000|2021-09-21 21:55:00|10923.9|10920.7|10924.5|10920.8|10925.2|10922.8|10923.4|10920.5|1168
1632261600000|2021-09-21 22:00:00|10924.6|10920.7|10922.5|10921.5|10924.7|10921.6|10921.3|10919.7|601
1632261900000|2021-09-21 22:05:00|10922.6|10921.6|10922.6|10921.6|10923.1|10922|10922.1|10920.9|467
1632262200000|2021-09-21 22:10:00|10922.7|10921.7|10923.9|10922.9|10924.1|10923.1|10922.5|10921.3|431
1632262500000|2021-09-21 22:15:00|10924|10923|10924.4|10923.4|10924.9|10923.9|10923.9|10922.9|213
1632262800000|2021-09-21 22:20:00|10924.5|10923.5|10924.6|10923.6|10925.3|10924.3|10924.3|10923.3|269
1632263100000|2021-09-21 22:25:00|10924.7|10923.7|10923.9|10922.9|10925.4|10924.4|10923.6|10922.6|297
1632263400000|2021-09-21 22:30:00|10923.8|10922.8|10925.5|10924.5|10925.8|10924.8|10923.4|10922.4|242
1632263700000|2021-09-21 22:35:00|10925.6|10924.6|10925.9|10924.9|10926.4|10925.4|10925.4|10924.4|130
1632264000000|2021-09-21 22:40:00|10925.8|10924.8|10925.7|10924.7|10925.9|10924.9|10925|10924|80
1632264300000|2021-09-21 22:45:00|10925.6|10924.6|10925.4|10924.4|10926|10925|10925.2|10924.2|76
1632264600000|2021-09-21 22:50:00|10925.5|10924.5|10924.1|10923.1|10925.5|10924.5|10923.9|10922.9|123
1632264900000|2021-09-21 22:55:00|10924|10923|10924.4|10923.4|10924.5|10923.6|10923.5|10922.5|105
1632265200000|2021-09-21 23:00:00|10924.3|10923.3|10918.2|10917.2|10924.5|10923.5|10917.8|10916.8|295
1632265500000|2021-09-21 23:05:00|10918.1|10917.1|10920|10919|10921.2|10920.2|10918.1|10917.1|175
1632265800000|2021-09-21 23:10:00|10920.1|10919.1|10920.7|10919.7|10921.1|10920.1|10919.8|10919|81
1632266100000|2021-09-21 23:15:00|10920.8|10919.8|10920.7|10919.7|10921.4|10920.6|10920.3|10919.3|140
1632266400000|2021-09-21 23:20:00|10920.6|10919.9|10920.7|10919.7|10920.9|10920.1|10920.5|10919.6|26
1632266700000|2021-09-21 23:25:00|10920.6|10919.6|10920.2|10919.2|10920.9|10920|10919.9|10919|60
1632267000000|2021-09-21 23:30:00|10920.1|10919.1|10918.8|10917.8|10920.8|10919.8|10918.8|10917.8|76
1632267300000|2021-09-21 23:35:00|10918.7|10918|10919.1|10918.1|10919.1|10918.1|10918.3|10917.4|58
1632267600000|2021-09-21 23:40:00|10918.7|10918|10915.7|10914.7|10918.9|10918|10915.4|10914.4|127
1632267900000|2021-09-21 23:45:00|10915.4|10914.4|10915.7|10914.7|10917.3|10916.3|10914.6|10913.6|230
1632268200000|2021-09-21 23:50:00|10915.4|10914.6|10914.2|10913.2|10915.9|10914.9|10913.8|10912.9|160
1632268500000|2021-09-21 23:55:00|10914.3|10913.3|10916|10915|10916.3|10915.3|10914.2|10913.2|113
1632268800000|2021-09-22 00:00:00|10915.9|10914.9|10917.4|10916.4|10917.6|10916.6|10912.5|10911.5|485
1632269100000|2021-09-22 00:05:00|10917.3|10916.6|10916.8|10915.8|10919.4|10918.4|10915.9|10914.9|331
1632269400000|2021-09-22 00:10:00|10916.9|10915.9|10916.9|10915.9|10916.9|10916|10914.1|10913.1|227
1632269700000|2021-09-22 00:15:00|10916.8|10915.8|10914.4|10913.4|10916.9|10915.9|10914|10913.1|262
1632270000000|2021-09-22 00:20:00|10914.5|10913.5|10919|10918|10919.3|10918.3|10914.4|10913.4|307
1632270300000|2021-09-22 00:25:00|10918.9|10917.9|10923.3|10922.3|10923.6|10922.7|10918.2|10917.2|311
1632270600000|2021-09-22 00:30:00|10923.2|10922.2|10923.9|10922.9|10924|10923|10920.9|10920.1|339
1632270900000|2021-09-22 00:35:00|10924|10923|10926.4|10925.4|10928.3|10927.3|10923.2|10922.2|339
1632271200000|2021-09-22 00:40:00|10926.3|10925.3|10927.7|10926.7|10928.8|10927.8|10925.4|10924.4|308
1632271500000|2021-09-22 00:45:00|10927.6|10926.6|10927.9|10926.9|10929.1|10928.4|10926.5|10925.7|290
1632271800000|2021-09-22 00:50:00|10928|10927|10922.9|10921.9|10928.9|10927.9|10921.7|10920.7|406
1632272100000|2021-09-22 00:55:00|10922.8|10921.8|10925.1|10924.1|10925.2|10924.3|10922.3|10921.3|322
1632272400000|2021-09-22 01:00:00|10925.2|10924.2|10920.3|10919.3|10926.3|10925.4|10918.9|10917.9|565
1632272700000|2021-09-22 01:05:00|10920.2|10919.2|10935|10934|10938.6|10937.6|10920.2|10919.2|724
1632273000000|2021-09-22 01:10:00|10935.1|10934.1|10938.1|10937.1|10944|10943|10935.1|10934.1|1014
1632273300000|2021-09-22 01:15:00|10938.2|10937.2|10935.9|10934.9|10942.4|10941.4|10935.6|10934.6|793
1632273600000|2021-09-22 01:20:00|10936|10935|10944.3|10943.3|10944.5|10943.5|10936|10935|713
1632273900000|2021-09-22 01:25:00|10943.8|10942.8|10946.6|10945.6|10946.6|10945.6|10941.8|10940.8|560
1632274200000|2021-09-22 01:30:00|10946.3|10945.3|10946|10945|10949.2|10948.2|10944.6|10943.6|635
1632274500000|2021-09-22 01:35:00|10945.8|10944.8|10942.2|10941.2|10945.8|10944.8|10940.1|10939.1|464
1632274800000|2021-09-22 01:40:00|10942.1|10941.1|10942.2|10941.2|10942.5|10941.5|10938.7|10937.7|305
1632275100000|2021-09-22 01:45:00|10942.1|10941.1|10941.5|10940.5|10944.1|10943.3|10940.9|10939.9|370
1632275400000|2021-09-22 01:50:00|10941.4|10940.4|10941.5|10940.5|10943.2|10942.2|10940.1|10939.1|365
1632275700000|2021-09-22 01:55:00|10941.4|10940.4|10938.1|10937.4|10941.5|10940.5|10937.2|10936.2|352
1632276000000|2021-09-22 02:00:00|10938.2|10937.5|10936.9|10935.9|10938.8|10937.8|10935|10934.1|399
1632276300000|2021-09-22 02:05:00|10937|10936|10935|10934|10937.2|10936.5|10934.2|10933.2|277
1632276600000|2021-09-22 02:10:00|10934.9|10934.2|10940.5|10939.5|10940.9|10940|10934.9|10934|310
1632276900000|2021-09-22 02:15:00|10940.4|10939.4|10936.7|10935.7|10940.9|10939.9|10936.5|10935.5|280
1632277200000|2021-09-22 02:20:00|10936.8|10935.8|10937|10936|10939.3|10938.3|10935.3|10934.4|300
1632277500000|2021-09-22 02:25:00|10937.1|10936.1|10939.8|10938.8|10940.1|10939.3|10936.5|10935.5|271
1632277800000|2021-09-22 02:30:00|10939.7|10938.7|10939.3|10938.3|10939.9|10938.9|10938.3|10937.5|192
1632278100000|2021-09-22 02:35:00|10939.2|10938.2|10943.4|10942.4|10944.2|10943.2|10939.1|10938.1|297
1632278400000|2021-09-22 02:40:00|10943.3|10942.3|10942.3|10941.3|10944.8|10944|10942|10941.2|223
1632278700000|2021-09-22 02:45:00|10942.5|10941.5|10941.8|10940.8|10943.5|10942.5|10941.7|10940.7|248
1632279000000|2021-09-22 02:50:00|10941.9|10940.9|10943.4|10942.4|10944.1|10943.1|10941.3|10940.3|267
1632279300000|2021-09-22 02:55:00|10943.3|10942.3|10943.6|10942.6|10943.9|10943|10942.4|10941.4|320
1632279600000|2021-09-22 03:00:00|10943.7|10942.7|10943.7|10942.7|10944.9|10944.1|10943.4|10942.6|230
1632279900000|2021-09-22 03:05:00|10943.6|10942.9|10943.1|10942.1|10945.7|10944.7|10943.1|10942.1|229
1632280200000|2021-09-22 03:10:00|10943|10942.3|10942.6|10941.6|10944|10943|10942.1|10941.3|388
1632280500000|2021-09-22 03:15:00|10942.7|10941.7|10944.4|10943.7|10945.4|10944.4|10942.5|10941.7|280
1632280800000|2021-09-22 03:20:00|10944.5|10943.5|10943.8|10942.8|10944.7|10943.9|10943.3|10942.4|193
1632281100000|2021-09-22 03:25:00|10943.7|10943|10943.6|10942.6|10944.1|10943.1|10942.4|10941.4|181
1632281400000|2021-09-22 03:30:00|10943.5|10942.5|10943.7|10943|10943.7|10943|10942.8|10941.9|227
1632281700000|2021-09-22 03:35:00|10943.8|10942.7|10945.6|10944.9|10946.2|10945.4|10943.3|10942.3|330
1632282000000|2021-09-22 03:40:00|10945.5|10944.8|10946.8|10945.8|10947.2|10946.4|10945.5|10944.8|190
1632282300000|2021-09-22 03:45:00|10946.7|10945.7|10947.4|10946.4|10948.3|10947.4|10946.6|10945.6|218
1632282600000|2021-09-22 03:50:00|10947.3|10946.3|10946.4|10945.4|10947.5|10946.6|10946.2|10945.2|254
1632282900000|2021-09-22 03:55:00|10946.3|10945.3|10948|10947|10948.1|10947.3|10946.1|10945.2|356
1632283200000|2021-09-22 04:00:00|10947.8|10947.1|10949.7|10948.7|10949.8|10949|10947.7|10946.9|193
1632283500000|2021-09-22 04:05:00|10949.8|10948.8|10950.1|10949.1|10950.4|10949.6|10947.8|10947|220
1632283800000|2021-09-22 04:10:00|10950|10949|10949.3|10948.6|10950.2|10949.4|10949.1|10948.2|133
1632284100000|2021-09-22 04:15:00|10949.2|10948.5|10949.3|10948.3|10949.8|10948.9|10948.7|10948|155
1632284400000|2021-09-22 04:20:00|10949.2|10948.2|10948|10947|10949.7|10948.8|10947.9|10947|157
1632284700000|2021-09-22 04:25:00|10947.9|10947.2|10947.2|10946.2|10948.2|10947.4|10946.9|10946.2|188
1632285000000|2021-09-22 04:30:00|10947.3|10946.3|10946.5|10945.5|10947.4|10946.5|10946.3|10945.5|193
1632285300000|2021-09-22 04:35:00|10946.6|10945.6|10946.5|10945.5|10946.9|10946|10946.2|10945.3|145
1632285600000|2021-09-22 04:40:00|10946.4|10945.4|10945.7|10944.7|10946.5|10945.6|10945.1|10944.1|171
1632285900000|2021-09-22 04:45:00|10945.6|10944.6|10947.3|10946.6|10947.6|10946.9|10945.4|10944.5|165
1632286200000|2021-09-22 04:50:00|10947.4|10946.7|10949.1|10948.4|10949.6|10948.9|10947.1|10946.3|256
1632286500000|2021-09-22 04:55:00|10949|10948.3|10952.3|10951.3|10952.7|10951.9|10949|10948.3|166
1632286800000|2021-09-22 05:00:00|10952|10951.2|10951.9|10950.9|10952.6|10951.9|10950.2|10949.3|271
1632287100000|2021-09-22 05:05:00|10952|10951|10954.6|10953.6|10955.1|10954.1|10951.1|10950.3|298
1632287400000|2021-09-22 05:10:00|10954.8|10953.8|10952.8|10952.1|10955.2|10954.3|10952.4|10951.7|224
1632287700000|2021-09-22 05:15:00|10952.9|10952.2|10953.8|10952.8|10955.2|10954.3|10952.2|10951.4|240
1632288000000|2021-09-22 05:20:00|10953.7|10953.1|10953.8|10953.1|10955.8|10955|10953.5|10952.7|291
1632288300000|2021-09-22 05:25:00|10954|10953|10952.9|10952.2|10954.1|10953.2|10952.8|10951.9|157
1632288600000|2021-09-22 05:30:00|10953|10952|10953.6|10952.6|10954.2|10953.3|10952.3|10951.4|249
1632288900000|2021-09-22 05:35:00|10953.4|10952.7|10952.5|10951.5|10953.5|10952.7|10951.9|10951|256
1632289200000|2021-09-22 05:40:00|10952.6|10951.6|10953.6|10952.6|10953.9|10953|10952.2|10951.2|229
1632289500000|2021-09-22 05:45:00|10953.7|10952.7|10951.5|10950.5|10953.8|10953|10951|10950.1|240
1632289800000|2021-09-22 05:50:00|10951.4|10950.4|10952.8|10951.8|10953.1|10952.3|10950.6|10949.6|255
1632290100000|2021-09-22 05:55:00|10952.7|10951.7|10952.5|10951.5|10953.6|10952.9|10951.3|10950.4|279
1632290400000|2021-09-22 06:00:00|10952.6|10951.6|10954.9|10953.9|10955.8|10954.9|10952.6|10951.6|393
1632290700000|2021-09-22 06:05:00|10954.8|10953.8|10953.8|10953.1|10956.2|10955.2|10953.5|10952.8|337
1632291000000|2021-09-22 06:10:00|10953.9|10953.2|10954.3|10953.6|10955.9|10955|10953.8|10953|221
1632291300000|2021-09-22 06:15:00|10954.5|10953.5|10956.3|10955.3|10957.8|10957|10954.3|10953.4|336
1632291600000|2021-09-22 06:20:00|10956.2|10955.2|10956.2|10955.2|10958.1|10957.1|10955.9|10955|252
1632291900000|2021-09-22 06:25:00|10956.1|10955.1|10953.6|10952.6|10956.9|10955.9|10953|10952|360
1632292200000|2021-09-22 06:30:00|10953.7|10952.7|10958.3|10957.6|10958.5|10957.8|10953.6|10952.6|357
1632292500000|2021-09-22 06:35:00|10958.5|10957.5|10959|10958.3|10960.6|10959.8|10957.6|10956.7|445
1632292800000|2021-09-22 06:40:00|10959.1|10958.1|10959.6|10958.6|10960.6|10959.6|10958.2|10957.3|363
1632293100000|2021-09-22 06:45:00|10959.4|10958.7|10959.6|10958.9|10959.8|10959|10956.7|10955.8|393
1632293400000|2021-09-22 06:50:00|10959.5|10958.8|10957.1|10956.4|10959.6|10958.9|10956.5|10955.7|237
1632293700000|2021-09-22 06:55:00|10957.2|10956.5|10957.3|10956.3|10958.2|10957.4|10956.4|10955.6|302
1632294000000|2021-09-22 07:00:00|10957.4|10956.4|10957.5|10956.8|10960.9|10959.9|10955.9|10954.9|623
1632294300000|2021-09-22 07:05:00|10957.4|10956.7|10957.2|10956.2|10961|10960.1|10955.4|10954.6|529
1632294600000|2021-09-22 07:10:00|10957.1|10956.4|10953.9|10952.9|10959.6|10958.7|10953.7|10952.8|461
1632294900000|2021-09-22 07:15:00|10954.1|10953.2|10950.8|10949.8|10955|10954.2|10949.7|10948.9|431
1632295200000|2021-09-22 07:20:00|10950.7|10949.7|10949.4|10948.4|10951.7|10950.8|10948.9|10948.1|417
1632295500000|2021-09-22 07:25:00|10949.2|10948.5|10947.2|10946.2|10952.5|10951.5|10944.4|10943.4|646
1632295800000|2021-09-22 07:30:00|10947.3|10946.3|10944.4|10943.4|10948.9|10948|10943.9|10942.9|504
1632296100000|2021-09-22 07:35:00|10944.5|10943.5|10944.7|10943.7|10945.6|10944.6|10943|10942|414
1632296400000|2021-09-22 07:40:00|10945|10944.3|10945.4|10944.7|10945.9|10945|10943.5|10942.6|418
1632296700000|2021-09-22 07:45:00|10945.3|10944.6|10943.8|10942.8|10945.5|10944.7|10941.5|10940.5|421
1632297000000|2021-09-22 07:50:00|10943.7|10942.7|10944.1|10943.1|10944.2|10943.3|10941.9|10940.9|414
1632297300000|2021-09-22 07:55:00|10944.2|10943.2|10944.6|10943.6|10946.2|10945.3|10943.5|10942.6|338
1632297600000|2021-09-22 08:00:00|10944.5|10943.8|10946.5|10945.8|10947.7|10946.8|10944.5|10943.8|324
1632297900000|2021-09-22 08:05:00|10946.4|10945.7|10947|10946.3|10947.7|10946.8|10945.9|10945|331
1632298200000|2021-09-22 08:10:00|10947.2|10946.2|10948.6|10947.9|10949|10948.3|10946.9|10945.9|297
1632298500000|2021-09-22 08:15:00|10948.5|10947.8|10947.5|10946.5|10950.1|10949.3|10947|10946.2|343
1632298800000|2021-09-22 08:20:00|10947.4|10946.4|10948.8|10948.1|10950.8|10950|10947|10946.2|318
1632299100000|2021-09-22 08:25:00|10948.7|10948|10951.6|10950.6|10951.6|10950.9|10948.7|10947.9|325
1632299400000|2021-09-22 08:30:00|10951.4|10950.7|10953|10952|10953.4|10952.4|10950.8|10950|307
1632299700000|2021-09-22 08:35:00|10952.8|10952.1|10951.8|10950.8|10953.1|10952.1|10950.4|10949.4|323
1632300000000|2021-09-22 08:40:00|10951.7|10950.7|10952.4|10951.4|10953.2|10952.4|10951.3|10950.4|286
1632300300000|2021-09-22 08:45:00|10952.3|10951.6|10951.9|10951.2|10954.2|10953.3|10951.8|10951|362
1632300600000|2021-09-22 08:50:00|10951.8|10951.1|10950.6|10949.6|10952.4|10951.6|10949.7|10948.9|352
1632300900000|2021-09-22 08:55:00|10950.4|10949.7|10951.3|10950.3|10951.7|10950.9|10949.7|10948.8|231
1632301200000|2021-09-22 09:00:00|10951.2|10950.2|10951.9|10950.9|10952|10951|10947.7|10946.9|308
1632301500000|2021-09-22 09:05:00|10951.8|10950.8|10954.1|10953.1|10954.6|10953.8|10951.1|10950.2|218
1632301800000|2021-09-22 09:10:00|10954.3|10953.3|10955.7|10955|10956.1|10955.2|10952.8|10951.8|204
1632302100000|2021-09-22 09:15:00|10955.8|10955.1|10952.5|10951.5|10955.8|10955.1|10952.5|10951.5|388
1632302400000|2021-09-22 09:20:00|10952.6|10951.6|10954.2|10953.5|10955.2|10954.3|10952.6|10951.6|317
1632302700000|2021-09-22 09:25:00|10954.4|10953.4|10953.1|10952.4|10954.9|10954|10953|10952.1|271
1632303000000|2021-09-22 09:30:00|10953|10952.3|10949.4|10948.4|10953.1|10952.4|10949.3|10948.3|374
1632303300000|2021-09-22 09:35:00|10949.7|10948.7|10950.1|10949.4|10950.3|10949.4|10948.8|10948|311
1632303600000|2021-09-22 09:40:00|10950.2|10949.5|10952.2|10951.2|10952.7|10952|10950|10949.3|247
1632303900000|2021-09-22 09:45:00|10952.1|10951.4|10950.8|10950.1|10952.4|10951.6|10950.3|10949.6|289
1632304200000|2021-09-22 09:50:00|10950.9|10950.2|10949.7|10949|10951|10950.2|10949.6|10948.8|302
1632304500000|2021-09-22 09:55:00|10949.8|10949.1|10951.3|10950.6|10953.1|10952.4|10949.7|10948.9|254
1632304800000|2021-09-22 10:00:00|10951.2|10950.5|10952|10951.3|10953.7|10952.8|10950.9|10950|241
1632305100000|2021-09-22 10:05:00|10952.1|10951.4|10953.5|10952.8|10953.6|10952.9|10952|10951.3|147
1632305400000|2021-09-22 10:10:00|10953.7|10952.7|10953.9|10953.2|10954.1|10953.2|10952.9|10952.2|152
1632305700000|2021-09-22 10:15:00|10954.1|10953.1|10954.4|10953.4|10955.1|10954.2|10953.8|10952.9|199
1632306000000|2021-09-22 10:20:00|10954.5|10953.5|10953.1|10952.4|10954.9|10953.9|10952.3|10951.6|197
1632306300000|2021-09-22 10:25:00|10953|10952.3|10953.4|10952.4|10954.4|10953.6|10952.3|10951.4|201
1632306600000|2021-09-22 10:30:00|10953.5|10952.5|10952.7|10952|10953.7|10952.9|10952.2|10951.4|207
1632306900000|2021-09-22 10:35:00|10952.9|10951.9|10955|10954.3|10955.3|10954.6|10952.8|10951.9|203
1632307200000|2021-09-22 10:40:00|10955.2|10954.2|10954.7|10954|10956.2|10955.5|10953.8|10953|188
1632307500000|2021-09-22 10:45:00|10954.8|10954.1|10953.9|10953.2|10955.2|10954.3|10953.4|10952.7|146
1632307800000|2021-09-22 10:50:00|10954|10953.3|10952.7|10952|10955|10954.3|10952.2|10951.4|228
1632308100000|2021-09-22 10:55:00|10952.8|10952.1|10951.8|10950.8|10953.3|10952.4|10951.6|10950.7|166
1632308400000|2021-09-22 11:00:00|10951.7|10951|10949.8|10948.8|10951.9|10951.2|10948.3|10947.5|273
1632308700000|2021-09-22 11:05:00|10949.7|10949|10951|10950.3|10951.6|10950.8|10949.7|10948.9|155
1632309000000|2021-09-22 11:10:00|10951.1|10950.4|10952.8|10951.8|10952.8|10952|10951|10950.3|144
1632309300000|2021-09-22 11:15:00|10952.7|10951.7|10953|10952.3|10953.7|10952.8|10952.2|10951.3|235
1632309600000|2021-09-22 11:20:00|10952.9|10952.2|10953.3|10952.3|10954.2|10953.5|10952.8|10951.9|195
1632309900000|2021-09-22 11:25:00|10953.4|10952.4|10953.4|10952.4|10954.2|10953.3|10953|10952.2|173
1632310200000|2021-09-22 11:30:00|10953.3|10952.3|10954.4|10953.7|10954.7|10953.8|10952.7|10952|193
1632310500000|2021-09-22 11:35:00|10954.5|10953.5|10953.3|10952.3|10954.8|10953.9|10952.7|10952|249
1632310800000|2021-09-22 11:40:00|10953.4|10952.4|10953.1|10952.4|10953.9|10953.1|10952.6|10951.9|295
1632311100000|2021-09-22 11:45:00|10953.2|10952.5|10951.4|10950.4|10953.2|10952.5|10951.2|10950.3|296
1632311400000|2021-09-22 11:50:00|10951.3|10950.3|10949.1|10948.4|10951.7|10950.8|10949.1|10948.2|226
1632311700000|2021-09-22 11:55:00|10949.2|10948.5|10953.5|10952.8|10954.1|10953.3|10949.2|10948.3|266
1632312000000|2021-09-22 12:00:00|10953.6|10952.6|10956.5|10955.5|10956.6|10955.8|10952.9|10952.2|228
1632312300000|2021-09-22 12:05:00|10956.6|10955.6|10954.7|10954|10956.8|10956.1|10954.4|10953.6|264
1632312600000|2021-09-22 12:10:00|10954.9|10954.2|10957|10956.3|10957.1|10956.3|10953.2|10952.4|336
1632312900000|2021-09-22 12:15:00|10956.8|10956|10955.6|10954.9|10957.1|10956.4|10955.4|10954.7|346
1632313200000|2021-09-22 12:20:00|10955.7|10955|10954|10953.3|10955.8|10955|10952.6|10951.8|333
1632313500000|2021-09-22 12:25:00|10954.1|10953.4|10953.2|10952.2|10954.1|10953.4|10950.6|10949.8|282
1632313800000|2021-09-22 12:30:00|10953.3|10952.3|10954.6|10953.6|10954.9|10954|10952.9|10952.1|285
1632314100000|2021-09-22 12:35:00|10954.3|10953.5|10952.2|10951.2|10954.5|10953.6|10951.7|10951|231
1632314400000|2021-09-22 12:40:00|10952.3|10951.3|10953.5|10952.5|10953.5|10952.6|10951|10950.2|482
1632314700000|2021-09-22 12:45:00|10953.4|10952.4|10955.5|10954.5|10956.1|10955.4|10953.2|10952.2|355
1632315000000|2021-09-22 12:50:00|10955.4|10954.4|10958.8|10958.1|10960.6|10959.8|10954.4|10953.6|503
1632315300000|2021-09-22 12:55:00|10958.9|10957.9|10960.4|10959.7|10962.1|10961.1|10958.7|10957.9|534
1632315600000|2021-09-22 13:00:00|10960.3|10959.6|10957.9|10956.9|10961.3|10960.5|10957.2|10956.5|487
1632315900000|2021-09-22 13:05:00|10957.7|10957|10957.1|10956.1|10957.8|10957.1|10955.4|10954.4|415
1632316200000|2021-09-22 13:10:00|10957.2|10956.2|10958.6|10957.9|10958.7|10957.9|10955|10954.2|242
1632316500000|2021-09-22 13:15:00|10958.5|10957.8|10959.7|10958.7|10960.7|10959.8|10957.9|10957.2|352
1632316800000|2021-09-22 13:20:00|10959.6|10958.6|10960.8|10959.8|10962.6|10961.9|10959|10958.3|298
1632317100000|2021-09-22 13:25:00|10960.7|10960|10957.7|10956.7|10960.9|10960.2|10957|10956.2|332
1632317400000|2021-09-22 13:30:00|10957.8|10956.8|10961.9|10961.2|10962.7|10961.7|10956.4|10955.6|632
1632317700000|2021-09-22 13:35:00|10962.2|10961.5|10961|10960.3|10962.2|10961.5|10959.4|10958.7|421
1632318000000|2021-09-22 13:40:00|10961.1|10960.1|10960.2|10959.2|10961.2|10960.4|10958.1|10957.1|299
1632318300000|2021-09-22 13:45:00|10960.1|10959.1|10960.5|10959.8|10962|10961.2|10959.7|10958.8|467
1632318600000|2021-09-22 13:50:00|10960.6|10959.9|10960.2|10959.2|10962.3|10961.6|10959.7|10958.9|364
1632318900000|2021-09-22 13:55:00|10960.3|10959.3|10956.2|10955.2|10960.7|10960|10956.1|10955.1|396
1632319200000|2021-09-22 14:00:00|10956.1|10955.1|10957.8|10957.1|10958.4|10957.4|10955.4|10954.6|476
1632319500000|2021-09-22 14:05:00|10957.7|10957|10956|10955.3|10957.9|10957.2|10955|10954.3|436
1632319800000|2021-09-22 14:10:00|10955.9|10955.2|10958.6|10957.6|10958.8|10957.9|10955.3|10954.3|503
1632320100000|2021-09-22 14:15:00|10958.8|10957.9|10957.3|10956.6|10959.2|10958.3|10957.1|10956.2|398
1632320400000|2021-09-22 14:20:00|10957.2|10956.5|10956.8|10956.1|10957.4|10956.7|10954|10953.1|338
1632320700000|2021-09-22 14:25:00|10956.9|10956.2|10955.9|10954.9|10957.1|10956.4|10954.7|10953.9|443
1632321000000|2021-09-22 14:30:00|10956|10955|10953.7|10953|10956|10955.3|10952.2|10951.5|378
1632321300000|2021-09-22 14:35:00|10953.5|10952.8|10951.1|10950.4|10953.6|10952.9|10950|10949.3|290
1632321600000|2021-09-22 14:40:00|10951.2|10950.2|10952.6|10951.9|10954.2|10953.4|10950|10949.1|409
1632321900000|2021-09-22 14:45:00|10952.7|10952|10952.9|10952.2|10954.1|10953.3|10952.2|10951.5|447
1632322200000|2021-09-22 14:50:00|10953|10952.3|10958|10957|10958.3|10957.3|10952.5|10951.8|497
1632322500000|2021-09-22 14:55:00|10957.9|10957.2|10961.9|10961.2|10965|10964.2|10957.8|10957.1|597
1632322800000|2021-09-22 15:00:00|10962|10961.3|10960.2|10959.5|10963.5|10962.8|10960.2|10959.5|428
1632323100000|2021-09-22 15:05:00|10960.3|10959.3|10958.4|10957.7|10960.3|10959.5|10958.4|10957.7|323
1632323400000|2021-09-22 15:10:00|10958.5|10957.8|10960|10959.3|10960.7|10960|10958.4|10957.7|283
1632323700000|2021-09-22 15:15:00|10959.9|10959.2|10958.9|10958.2|10960.1|10959.4|10958.3|10957.3|290
1632324000000|2021-09-22 15:20:00|10959.1|10958.1|10957.6|10956.9|10959.2|10958.4|10957.1|10956.3|264
1632324300000|2021-09-22 15:25:00|10957.7|10957|10958.5|10957.5|10959.2|10958.4|10956.3|10955.4|375
1632324600000|2021-09-22 15:30:00|10958.3|10957.6|10961.8|10961.1|10962.2|10961.4|10958.3|10957.5|315
1632324900000|2021-09-22 15:35:00|10961.7|10961|10962|10961|10964.1|10963.4|10961.5|10960.8|255
1632325200000|2021-09-22 15:40:00|10961.9|10960.9|10961.3|10960.3|10962.1|10961.3|10960.4|10959.6|298
1632325500000|2021-09-22 15:45:00|10961.1|10960.4|10959.3|10958.3|10961.7|10960.9|10959.1|10958.2|260
1632325800000|2021-09-22 15:50:00|10959.1|10958.4|10960.9|10959.9|10961.9|10961|10957.8|10956.8|619
1632326100000|2021-09-22 15:55:00|10960.8|10959.8|10960.8|10960.1|10961.5|10960.5|10959.4|10958.5|329
1632326400000|2021-09-22 16:00:00|10960.7|10960|10962.4|10961.4|10962.6|10961.7|10960.3|10959.3|249
1632326700000|2021-09-22 16:05:00|10962.5|10961.8|10961.5|10960.5|10962.7|10961.8|10959.8|10958.8|300
1632327000000|2021-09-22 16:10:00|10961.6|10960.6|10961|10960|10961.9|10960.9|10960.3|10959.4|239
1632327300000|2021-09-22 16:15:00|10960.9|10959.9|10961.8|10961.1|10962.6|10961.7|10960.9|10959.9|268
1632327600000|2021-09-22 16:20:00|10961.9|10960.9|10962.8|10961.8|10963.1|10962.2|10961.7|10960.9|207
1632327900000|2021-09-22 16:25:00|10962.7|10961.7|10962.5|10961.5|10963.1|10962.3|10961.8|10960.9|230
1632328200000|2021-09-22 16:30:00|10962.4|10961.4|10962.9|10962.2|10963.3|10962.5|10962.2|10961.3|296
1632328500000|2021-09-22 16:35:00|10962.8|10962.1|10962|10961|10962.8|10962.1|10961.6|10960.8|137
1632328800000|2021-09-22 16:40:00|10961.8|10961.1|10961.9|10960.9|10962.4|10961.6|10961.6|10960.7|167
1632329100000|2021-09-22 16:45:00|10961.8|10961.1|10962.4|10961.4|10962.5|10961.7|10961.6|10960.7|224
1632329400000|2021-09-22 16:50:00|10962.5|10961.5|10961.1|10960.1|10962.5|10961.7|10960.6|10959.6|178
1632329700000|2021-09-22 16:55:00|10961|10960.3|10960.5|10959.5|10961.2|10960.3|10960.3|10959.4|124
1632330000000|2021-09-22 17:00:00|10960.4|10959.4|10960|10959.3|10961.2|10960.3|10960|10959.1|136
1632330300000|2021-09-22 17:05:00|10960.2|10959.2|10959.4|10958.4|10960.2|10959.3|10959.2|10958.3|139
1632330600000|2021-09-22 17:10:00|10959.3|10958.3|10961.1|10960.1|10961.2|10960.3|10959.2|10958.3|187
1632330900000|2021-09-22 17:15:00|10961|10960|10961.4|10960.4|10961.4|10960.6|10960.2|10959.5|205
1632331200000|2021-09-22 17:20:00|10961.3|10960.3|10961.5|10960.5|10962|10961.1|10961|10960|183
1632331500000|2021-09-22 17:25:00|10961.4|10960.4|10962|10961|10962.6|10961.6|10961.4|10960.4|233
1632331800000|2021-09-22 17:30:00|10961.9|10960.9|10963.7|10962.7|10963.7|10962.7|10961.5|10960.8|163
1632332100000|2021-09-22 17:35:00|10963.6|10962.6|10963.2|10962.5|10963.7|10962.8|10962.7|10961.8|109
1632332400000|2021-09-22 17:40:00|10963.3|10962.3|10963.8|10962.8|10964.5|10963.5|10963|10962.1|144
1632332700000|2021-09-22 17:45:00|10963.9|10962.9|10963.3|10962.3|10964.3|10963.3|10963|10962|108
1632333000000|2021-09-22 17:50:00|10963.4|10962.4|10961.8|10960.8|10963.4|10962.4|10961.3|10960.3|208
1632333300000|2021-09-22 17:55:00|10961.9|10960.9|10962.6|10956.6|10963.2|10961.4|10959.6|10954.9|440
1632333600000|2021-09-22 18:00:00|10962.9|10956.9|10963.5|10962.5|10981.8|10975.9|10952.5|10950.7|1845
1632333900000|2021-09-22 18:05:00|10963.8|10962.8|10958.4|10957.4|10963.8|10962.8|10954.1|10953.1|1320
1632334200000|2021-09-22 18:10:00|10958.5|10957.5|10954.9|10953.9|10961.1|10960.1|10952.6|10951.6|1117
1632334500000|2021-09-22 18:15:00|10954.8|10953.8|10964.4|10963.4|10964.4|10963.4|10953.1|10952.1|1006
1632334800000|2021-09-22 18:20:00|10964.3|10963.3|10961.6|10960.6|10966.2|10965.2|10960.6|10959.6|896
1632335100000|2021-09-22 18:25:00|10961.5|10960.5|10960.7|10959.7|10962.1|10961.1|10958.3|10957.3|676
1632335400000|2021-09-22 18:30:00|10960.6|10959.6|10955.4|10954.4|10960.8|10959.8|10955.1|10954.1|900
1632335700000|2021-09-22 18:35:00|10955.7|10954.7|10973.4|10972.4|10976.9|10975.9|10954.3|10953.3|1578
1632336000000|2021-09-22 18:40:00|10973.8|10972.8|10980.8|10979.8|10981.1|10980.1|10973.8|10972.8|1601
1632336300000|2021-09-22 18:45:00|10981.5|10980.5|10985.3|10984.3|10987.2|10986.2|10979.8|10978.8|1507
1632336600000|2021-09-22 18:50:00|10985.8|10984.8|10984.8|10983.8|10989.8|10988.8|10982.5|10981.5|1406
1632336900000|2021-09-22 18:55:00|10984.9|10983.9|10985.9|10984.9|10989.1|10988.1|10982.3|10981.3|1337
1632337200000|2021-09-22 19:00:00|10985.8|10984.8|10988.3|10987.3|10990.6|10989.6|10985.5|10984.5|1243
1632337500000|2021-09-22 19:05:00|10988.1|10987.1|10977|10976|10988.5|10987.5|10976.3|10975.3|1210
1632337800000|2021-09-22 19:10:00|10977.4|10976.4|10982.5|10981.5|10984.7|10983.7|10977.4|10976.4|934
1632338100000|2021-09-22 19:15:00|10982.4|10981.4|10976.5|10975.5|10983.7|10982.7|10975.9|10974.9|861
1632338400000|2021-09-22 19:20:00|10976.4|10975.4|10978.1|10977.1|10978.8|10977.8|10973.9|10972.9|890
1632338700000|2021-09-22 19:25:00|10978.5|10977.5|10979.2|10978.2|10980.7|10979.7|10977.2|10976.2|712
1632339000000|2021-09-22 19:30:00|10979.3|10978.3|10982.6|10981.6|10983.8|10982.8|10978.6|10977.6|722
1632339300000|2021-09-22 19:35:00|10982.9|10981.9|10981.5|10980.5|10985.2|10984.2|10981.1|10980.1|525
1632339600000|2021-09-22 19:40:00|10981.4|10980.4|10983.7|10982.7|10984.1|10983.1|10981|10980|462
1632339900000|2021-09-22 19:45:00|10983.8|10982.8|10977.4|10976.4|10983.9|10982.9|10977.1|10976.1|523
1632340200000|2021-09-22 19:50:00|10977.5|10976.5|10974.2|10973.2|10978.9|10978|10974.2|10973.2|606
1632340500000|2021-09-22 19:55:00|10974.1|10973.1|10978.2|10977.2|10978.3|10977.3|10973.1|10972.2|636
1632340800000|2021-09-22 20:00:00|10978.3|10977.3|10980.2|10979.2|10980.5|10979.5|10977.6|10976.6|315
1632341100000|2021-09-22 20:05:00|10980.1|10979.1|10979.3|10978.3|10981.3|10980.3|10979|10978.2|262
1632341400000|2021-09-22 20:10:00|10979.5|10978.8|10979.8|10978.8|10980.3|10979.5|10978.8|10977.8|247
1632341700000|2021-09-22 20:15:00|10979.7|10978.7|10979.6|10978.6|10979.8|10978.9|10977.9|10977|217
1632342000000|2021-09-22 20:20:00|10979.5|10978.8|10978.8|10977.8|10979.6|10978.8|10978.7|10977.7|77
1632342300000|2021-09-22 20:25:00|10978.9|10977.9|10979.5|10978.5|10979.6|10978.8|10977.9|10977|133
1632342600000|2021-09-22 20:30:00|10979.9|10978.9|10980.4|10979.7|10981.4|10980.6|10979.9|10978.9|83
1632342900000|2021-09-22 20:35:00|10980.6|10979.6|10980.1|10979.1|10980.7|10979.7|10978.9|10977.9|114
1632343200000|2021-09-22 20:40:00|10980|10979|10979.3|10978.3|10981.1|10980.2|10979|10978|108
1632343500000|2021-09-22 20:45:00|10979.2|10978.2|10980.3|10979.3|10980.7|10979.7|10979.2|10978.2|169
1632343800000|2021-09-22 20:50:00|10980.4|10979.4|10981.8|10980.8|10981.9|10980.9|10980.1|10979.1|198
1632344100000|2021-09-22 20:55:00|10981.7|10980.7|10981.1|10975.2|10982|10980.9|10979.3|10975|204
1632344400000|2021-09-22 21:00:00|10981|10979.6|10978.9|10972.9|10981.2|10979.6|10978.9|10972.9|25
1632344700000|2021-09-22 21:05:00|10978.3|10972.3|10978.4|10972.4|10979.7|10973.7|10976.9|10970.9|1209
1632345000000|2021-09-22 21:10:00|10978.6|10972.6|10981.4|10975.4|10982.1|10976.1|10978|10972|922
1632345300000|2021-09-22 21:15:00|10981.3|10975.3|10981.1|10975.1|10981.8|10975.8|10980.5|10974.6|150
1632345600000|2021-09-22 21:20:00|10981.2|10975.2|10980.7|10977.4|10982.2|10977.7|10980.5|10974.8|596
1632345900000|2021-09-22 21:25:00|10980.9|10977.5|10980.2|10975.7|10981.2|10978|10979.4|10974.2|379
1632346200000|2021-09-22 21:30:00|10980.3|10975.6|10980.1|10976|10981|10976.2|10979.3|10975.3|100
1632346500000|2021-09-22 21:35:00|10980.2|10976.1|10980.6|10977.6|10981|10977.6|10979.3|10975.2|121
1632346800000|2021-09-22 21:40:00|10981.5|10977.2|10981.7|10977.2|10982|10977.9|10980.1|10974.8|200
1632347100000|2021-09-22 21:45:00|10981.5|10977|10980.1|10978|10982.2|10978.7|10980|10976.9|300
1632347400000|2021-09-22 21:50:00|10980.3|10978.1|10980.4|10977.9|10980.7|10978.4|10978.3|10975.6|550
1632347700000|2021-09-22 21:55:00|10980.3|10977.8|10980.2|10978|10980.6|10978.6|10980.1|10977.4|495
1632348000000|2021-09-22 22:00:00|10980.3|10978.2|10981.8|10980|10982.5|10980.5|10980.1|10977.9|957
1632348300000|2021-09-22 22:05:00|10981.7|10980.1|10981|10979.1|10982.6|10981|10980.4|10978.7|800
1632348600000|2021-09-22 22:10:00|10980.9|10979.2|10981.1|10980.1|10981.7|10980.4|10980.4|10979|227
1632348900000|2021-09-22 22:15:00|10981|10980|10981.4|10980.4|10981.5|10980.5|10980.6|10979.6|68
1632349200000|2021-09-22 22:20:00|10981.3|10980.3|10978.6|10977.6|10981.4|10980.4|10978.2|10977.2|82
1632349500000|2021-09-22 22:25:00|10978.4|10977.4|10979.5|10978.5|10980.2|10979.2|10978|10976.9|174
1632349800000|2021-09-22 22:30:00|10979.3|10978.3|10979.1|10978.1|10979.8|10978.8|10979|10978|107
1632350100000|2021-09-22 22:35:00|10978.9|10977.9|10978.7|10977.7|10979.4|10978.4|10978.1|10977.1|108
1632350400000|2021-09-22 22:40:00|10978.8|10977.8|10979.8|10978.8|10979.9|10978.9|10978.8|10977.6|139
1632350700000|2021-09-22 22:45:00|10979.7|10978.7|10979.4|10978.4|10979.8|10978.8|10979.2|10978.2|70
1632351000000|2021-09-22 22:50:00|10979.3|10978.3|10978.2|10977.2|10979.3|10978.3|10978.1|10977.1|86
1632351300000|2021-09-22 22:55:00|10978.1|10977.1|10979|10978|10979.2|10978.2|10978.1|10977.1|115
1632351600000|2021-09-22 23:00:00|10979.2|10978.2|10978.6|10977.9|10979.5|10978.5|10978.1|10977.1|102
1632351900000|2021-09-22 23:05:00|10978.7|10977.7|10978.6|10977.6|10979.5|10978.5|10978.4|10977.4|80
1632352200000|2021-09-22 23:10:00|10978.5|10977.5|10978.8|10978.1|10979.1|10978.1|10978.5|10977.5|170
1632352500000|2021-09-22 23:15:00|10978.7|10978|10979.2|10978.2|10979.3|10978.4|10978.5|10977.6|74
1632352800000|2021-09-22 23:20:00|10979.1|10978.1|10979.4|10978.4|10979.4|10978.4|10978.6|10977.6|74
1632353100000|2021-09-22 23:25:00|10979.7|10978.7|10979.3|10978.3|10979.9|10979|10978.7|10977.7|97
1632353400000|2021-09-22 23:30:00|10979.2|10978.2|10979.9|10978.9|10980.1|10979.1|10979.1|10978.2|62
1632353700000|2021-09-22 23:35:00|10980|10979|10979.3|10978.3|10980.1|10979.2|10979.2|10978.3|39
1632354000000|2021-09-22 23:40:00|10979.2|10978.5|10982.2|10981.2|10982.5|10981.5|10979.1|10978.3|83
1632354300000|2021-09-22 23:45:00|10982.1|10981.1|10983.2|10982.5|10984.4|10983.4|10982.1|10981.1|179
1632354600000|2021-09-22 23:50:00|10983.3|10982.6|10983.4|10982.4|10983.8|10982.8|10982.4|10981.5|166
1632354900000|2021-09-22 23:55:00|10983.3|10982.3|10983|10982|10983.6|10982.6|10982.4|10981.4|114
1632355200000|2021-09-23 00:00:00|10983.1|10982.1|10986|10985|10986|10985|10981.1|10980.1|214
1632355500000|2021-09-23 00:05:00|10986.1|10985.1|10988.3|10987.3|10988.4|10987.4|10985.8|10984.8|297
1632355800000|2021-09-23 00:10:00|10988.2|10987.2|10986.8|10986.1|10988.2|10987.4|10986|10985.1|235
1632356100000|2021-09-23 00:15:00|10986.9|10986.2|10987.1|10986.1|10987.2|10986.2|10985.5|10984.7|219
1632356400000|2021-09-23 00:20:00|10987|10986|10988.1|10987.1|10989.1|10988.4|10986.9|10986|180
1632356700000|2021-09-23 00:25:00|10988|10987.3|10986.8|10986.1|10988.3|10987.4|10984.9|10984|225
1632357000000|2021-09-23 00:30:00|10986.7|10986|10987.6|10986.6|10988.2|10987.4|10986.4|10985.5|193
1632357300000|2021-09-23 00:35:00|10987.5|10986.5|10988.6|10987.9|10989.4|10988.5|10987.2|10986.4|133
1632357600000|2021-09-23 00:40:00|10988.7|10988|10986.7|10986|10988.9|10988.1|10986.7|10985.8|173
1632357900000|2021-09-23 00:45:00|10986.9|10985.9|10985.3|10984.3|10987.7|10986.8|10985|10984.2|218
1632358200000|2021-09-23 00:50:00|10985.2|10984.2|10985.3|10984.3|10986.1|10985.4|10984.8|10984|122
1632358500000|2021-09-23 00:55:00|10985.2|10984.2|10985.6|10984.6|10987.1|10986.1|10984.3|10983.4|159
1632358800000|2021-09-23 01:00:00|10985.5|10984.5|10985.3|10984.3|10986.2|10985.3|10984.1|10983.3|144
1632359100000|2021-09-23 01:05:00|10985.4|10984.4|10986.3|10985.6|10986.3|10985.6|10985.2|10984.2|110
1632359400000|2021-09-23 01:10:00|10986.4|10985.4|10987.4|10986.4|10987.5|10986.6|10986.1|10985.3|117
1632359700000|2021-09-23 01:15:00|10987.5|10986.5|10986.3|10985.3|10987.5|10986.6|10985.8|10984.8|246
1632360000000|2021-09-23 01:20:00|10986.2|10985.2|10986.3|10985.3|10986.9|10986|10985.6|10984.8|145
1632360300000|2021-09-23 01:25:00|10986.4|10985.4|10987.1|10986.4|10987.4|10986.5|10986.2|10985.3|102
1632360600000|2021-09-23 01:30:00|10987|10986.3|10988.9|10987.9|10989.3|10988.3|10987|10986.2|209
1632360900000|2021-09-23 01:35:00|10988.8|10987.8|10987.6|10986.6|10988.9|10987.9|10987.5|10986.6|165
1632361200000|2021-09-23 01:40:00|10987.7|10986.7|10988.7|10987.7|10989|10988|10987.5|10986.6|160
1632361500000|2021-09-23 01:45:00|10988.8|10987.8|10989.2|10988.2|10990.7|10989.9|10988.7|10987.7|181
1632361800000|2021-09-23 01:50:00|10989.1|10988.1|10989.7|10989|10990|10989.1|10988.6|10987.8|137
1632362100000|2021-09-23 01:55:00|10989.9|10989.2|10989.1|10988.1|10990.7|10989.9|10988.9|10988.1|141
1632362400000|2021-09-23 02:00:00|10989.2|10988.4|10989.3|10988.3|10990.1|10989.2|10989.2|10988.2|86
1632362700000|2021-09-23 02:05:00|10989.4|10988.4|10990.6|10989.6|10992.2|10991.2|10989|10988.1|184
1632363000000|2021-09-23 02:10:00|10990.5|10989.8|10991.1|10990.1|10991.4|10990.4|10990.5|10989.6|133
1632363300000|2021-09-23 02:15:00|10990.9|10990.2|10992.8|10992.1|10992.8|10992.1|10990.9|10990.2|229
1632363600000|2021-09-23 02:20:00|10993|10992|10989.3|10988.6|10993|10992|10989.2|10988.2|164
1632363900000|2021-09-23 02:25:00|10989.2|10988.5|10989.3|10988.3|10990.4|10989.6|10989.1|10988.2|148
1632364200000|2021-09-23 02:30:00|10989.4|10988.4|10990.9|10989.9|10991.1|10990.2|10989.2|10988.4|101
1632364500000|2021-09-23 02:35:00|10990.8|10990.1|10989.5|10988.8|10991.3|10990.4|10989.2|10988.3|121
1632364800000|2021-09-23 02:40:00|10989.4|10988.7|10989.9|10989.2|10990.3|10989.4|10989.2|10988.4|91
1632365100000|2021-09-23 02:45:00|10990|10989|10989.6|10988.9|10990.3|10989.5|10989.2|10988.4|120
1632365400000|2021-09-23 02:50:00|10989.7|10988.7|10987.8|10986.8|10990.3|10989.4|10987.7|10986.7|132
1632365700000|2021-09-23 02:55:00|10987.9|10986.9|10987.4|10986.7|10988.1|10987.2|10986.9|10985.9|166
1632366000000|2021-09-23 03:00:00|10987.3|10986.6|10987.1|10986.4|10987.5|10986.7|10986.2|10985.3|143
1632366300000|2021-09-23 03:05:00|10987.2|10986.5|10986.3|10985.3|10987.4|10986.5|10985.7|10984.7|91
1632366600000|2021-09-23 03:10:00|10986.2|10985.2|10985.2|10984.5|10986.3|10985.5|10985.1|10984.1|70
1632366900000|2021-09-23 03:15:00|10985.1|10984.4|10987|10986|10987|10986|10985.1|10984.2|125
1632367200000|2021-09-23 03:20:00|10986.6|10985.9|10985.1|10984.1|10986.8|10985.9|10985.1|10984.1|124
1632367500000|2021-09-23 03:25:00|10984.9|10984.2|10985.3|10984.3|10985.3|10984.5|10984.9|10984|62
1632367800000|2021-09-23 03:30:00|10985.2|10984.2|10984.5|10983.5|10985.3|10984.5|10984.3|10983.5|89
1632368100000|2021-09-23 03:35:00|10984.6|10983.6|10983.2|10982.5|10985|10984.2|10982.6|10981.7|136
1632368400000|2021-09-23 03:40:00|10983.1|10982.4|10981|10980|10983.3|10982.5|10980.2|10979.3|169
1632368700000|2021-09-23 03:45:00|10981.1|10980.1|10980.2|10979.5|10981.1|10980.1|10980|10979.2|76
1632369000000|2021-09-23 03:50:00|10980.3|10979.6|10981.5|10980.5|10981.6|10980.7|10980.2|10979.3|93
1632369300000|2021-09-23 03:55:00|10981.4|10980.4|10982|10981|10982.6|10981.7|10981.3|10980.3|92
1632369600000|2021-09-23 04:00:00|10982.1|10981.1|10982.3|10981.3|10982.8|10981.9|10981.8|10980.9|117
1632369900000|2021-09-23 04:05:00|10982.4|10981.4|10981.6|10980.6|10982.4|10981.5|10981.4|10980.5|64
1632370200000|2021-09-23 04:10:00|10981.7|10980.7|10981.7|10981|10982.6|10981.8|10981.6|10980.7|69
1632370500000|2021-09-23 04:15:00|10981.8|10981.1|10982.3|10981.6|10982.5|10981.6|10981.8|10981|56
1632370800000|2021-09-23 04:20:00|10982.5|10981.5|10982.8|10982.1|10983.4|10982.5|10981.9|10981.1|90
1632371100000|2021-09-23 04:25:00|10982.9|10982.2|10982.1|10981.4|10983.1|10982.3|10982|10981.1|93
1632371400000|2021-09-23 04:30:00|10982.2|10981.2|10981|10980|10982.3|10981.4|10980.9|10980|71
1632371700000|2021-09-23 04:35:00|10981.1|10980.1|10981.6|10980.6|10981.7|10980.9|10980.5|10979.7|88
1632372000000|2021-09-23 04:40:00|10981.5|10980.5|10981.6|10980.6|10981.8|10981|10981.3|10980.5|56
1632372300000|2021-09-23 04:45:00|10981.7|10980.7|10981.2|10980.2|10981.8|10980.9|10981|10980.2|52
1632372600000|2021-09-23 04:50:00|10981.1|10980.1|10982.2|10981.5|10982.3|10981.5|10980.9|10980.1|64
1632372900000|2021-09-23 04:55:00|10982.1|10981.4|10981.5|10980.8|10982.4|10981.7|10981.3|10980.3|108
1632373200000|2021-09-23 05:00:00|10981.4|10980.7|10980.9|10980.2|10981.7|10980.9|10980.7|10979.9|96
1632373500000|2021-09-23 05:05:00|10980.8|10980.1|10981.1|10980.1|10981.1|10980.4|10980.7|10979.9|58
1632373800000|2021-09-23 05:10:00|10981|10980.3|10981.5|10980.5|10981.8|10980.8|10980.3|10979.4|81
1632374100000|2021-09-23 05:15:00|10981.3|10980.6|10981|10980.3|10981.6|10980.9|10981|10980.1|75
1632374400000|2021-09-23 05:20:00|10980.7|10980|10981.1|10980.1|10981.2|10980.4|10980.2|10979.4|91
1632374700000|2021-09-23 05:25:00|10981.2|10980.2|10980.6|10979.9|10981.2|10980.3|10980.5|10979.8|53
1632375000000|2021-09-23 05:30:00|10980.7|10980|10981.7|10981|10982.1|10981.1|10980.6|10979.8|85
1632375300000|2021-09-23 05:35:00|10981.6|10980.9|10980.6|10979.9|10982.3|10981.4|10980.5|10979.7|97
1632375600000|2021-09-23 05:40:00|10980.7|10980|10982|10981.3|10982.3|10981.5|10980.6|10979.9|123
1632375900000|2021-09-23 05:45:00|10982.2|10981.2|10982.9|10981.9|10983.1|10982.4|10981.6|10980.8|101
1632376200000|2021-09-23 05:50:00|10983|10982|10982.7|10982|10983|10982.1|10982.2|10981.5|90
1632376500000|2021-09-23 05:55:00|10982.6|10981.9|10984.3|10983.3|10984.7|10983.9|10982.6|10981.8|115
1632376800000|2021-09-23 06:00:00|10984.2|10983.2|10985.8|10985.1|10986.4|10985.5|10982.9|10982.1|217
1632377100000|2021-09-23 06:05:00|10985.9|10984.9|10987.7|10986.7|10989.5|10988.8|10985.9|10984.9|349
1632377400000|2021-09-23 06:10:00|10987.6|10986.9|10988.1|10987.4|10988.9|10988|10986.8|10986|352
1632377700000|2021-09-23 06:15:00|10988|10987.3|10988.8|10988.1|10989.6|10988.9|10987.6|10986.8|303
1632378000000|2021-09-23 06:20:00|10988.7|10988|10988.5|10987.5|10989|10988.2|10987.6|10986.8|199
1632378300000|2021-09-23 06:25:00|10988.4|10987.4|10988.3|10987.6|10989|10988.1|10987.5|10986.7|268
1632378600000|2021-09-23 06:30:00|10988.4|10987.4|10988.7|10988|10990.7|10989.9|10988.3|10987.4|350
1632378900000|2021-09-23 06:35:00|10988.9|10987.9|10986.2|10985.2|10989.1|10988.3|10985.6|10984.8|374
1632379200000|2021-09-23 06:40:00|10986.3|10985.3|10985.9|10984.9|10986.5|10985.6|10984.5|10983.5|323
1632379500000|2021-09-23 06:45:00|10985.6|10984.8|10986.4|10985.4|10987.7|10986.9|10985.2|10984.3|315
1632379800000|2021-09-23 06:50:00|10986.3|10985.3|10987.9|10987.2|10988.9|10988.1|10985.8|10985|344
1632380100000|2021-09-23 06:55:00|10988|10987.3|10988.7|10987.7|10989.6|10988.7|10985.9|10984.9|356
1632380400000|2021-09-23 07:00:00|10988.8|10987.8|10989.5|10988.5|10989.6|10988.9|10985.6|10984.8|710
1632380700000|2021-09-23 07:05:00|10989.3|10988.6|10992.8|10992.1|10993.1|10992.4|10989|10988.2|565
1632381000000|2021-09-23 07:10:00|10993|10992|10995.1|10994.1|10996.4|10995.7|10993|10992|505
1632381300000|2021-09-23 07:15:00|10995.2|10994.2|10994.8|10993.8|10995.8|10995.1|10993.8|10993|452
1632381600000|2021-09-23 07:20:00|10994.6|10993.9|10995.6|10994.9|10996.4|10995.7|10994.3|10993.6|401
1632381900000|2021-09-23 07:25:00|10995.7|10995|10997.8|10996.8|10998.1|10997.3|10995.6|10994.8|360
1632382200000|2021-09-23 07:30:00|10997.5|10996.5|10998.2|10997.2|10999|10998|10996.1|10995.1|697
1632382500000|2021-09-23 07:35:00|10998.1|10997.4|10999|10998|10999.5|10998.6|10997|10996.2|514
1632382800000|2021-09-23 07:40:00|10998.8|10998.1|10998.1|10997.1|10999.3|10998.5|10997.2|10996.5|446
1632383100000|2021-09-23 07:45:00|10998|10997.3|10998.4|10997.4|10999.2|10998.3|10997|10996.1|387
1632383400000|2021-09-23 07:50:00|10998.5|10997.5|10997.3|10996.6|10998.8|10998.1|10997|10996.2|326
1632383700000|2021-09-23 07:55:00|10997.2|10996.5|10995.5|10994.5|10998|10997|10995.5|10994.5|366
1632384000000|2021-09-23 08:00:00|10995.6|10994.6|10994.3|10993.3|10996|10995|10993.2|10992.5|396
1632384300000|2021-09-23 08:05:00|10994.2|10993.2|10994.2|10993.2|10994.6|10993.6|10993.1|10992.1|353
1632384600000|2021-09-23 08:10:00|10994.3|10993.3|10995.4|10994.4|10995.6|10994.8|10994.1|10993.2|358
1632384900000|2021-09-23 08:15:00|10995.5|10994.5|10996.1|10995.1|10996.7|10996|10995.2|10994.4|218
1632385200000|2021-09-23 08:20:00|10996.2|10995.2|10992.8|10992.1|10996.2|10995.2|10992.8|10991.8|322
1632385500000|2021-09-23 08:25:00|10992.9|10992.2|10992.8|10991.8|10994|10993|10991.9|10990.9|334
1632385800000|2021-09-23 08:30:00|10992.9|10991.9|10991.8|10991.1|10993.1|10992.2|10990.9|10990|355
1632386100000|2021-09-23 08:35:00|10991.9|10991.2|10993.6|10992.6|10994.5|10993.5|10991.6|10990.7|342
1632386400000|2021-09-23 08:40:00|10993.5|10992.5|10993.8|10992.8|10995|10994|10993.2|10992.4|172
1632386700000|2021-09-23 08:45:00|10993.5|10992.6|10994.8|10993.8|10995.7|10994.7|10993.5|10992.5|194
1632387000000|2021-09-23 08:50:00|10994.9|10993.9|10994.9|10993.9|10995.1|10994.1|10993.9|10993|152
1632387300000|2021-09-23 08:55:00|10995|10994|10994.9|10993.9|10995.5|10994.7|10993.1|10992.1|221
1632387600000|2021-09-23 09:00:00|10995|10994|10995.1|10994.1|10996|10995|10994.7|10993.8|177
1632387900000|2021-09-23 09:05:00|10995|10994|10996.6|10995.6|10998.4|10997.4|10994.5|10993.7|386
1632388200000|2021-09-23 09:10:00|10996.5|10995.8|11000|10999|11000.4|10999.4|10996.5|10995.5|481
1632388500000|2021-09-23 09:15:00|10999.9|10998.9|10999.5|10998.8|11000.4|10999.6|10999.1|10998.1|303
1632388800000|2021-09-23 09:20:00|10999.4|10998.7|10998.4|10997.4|11000.4|10999.5|10997.9|10997.2|312
1632389100000|2021-09-23 09:25:00|10998.2|10997.5|10999.3|10998.6|10999.7|10998.9|10997.9|10997.1|241
1632389400000|2021-09-23 09:30:00|10999.1|10998.4|10997.5|10996.8|10999.8|10998.8|10996.9|10996.1|261
1632389700000|2021-09-23 09:35:00|10997.8|10997.3|10998|10997.3|10998.7|10998|10997.4|10996.5|179
1632390000000|2021-09-23 09:40:00|10998.1|10997.1|10998.1|10997.4|11000.8|10999.9|10996.6|10995.9|318
1632390300000|2021-09-23 09:45:00|10998.2|10997.5|10997|10996|10998.4|10997.6|10996.1|10995.2|261
1632390600000|2021-09-23 09:50:00|10996.8|10996.1|10997.4|10996.4|10998.3|10997.5|10996.4|10995.4|226
1632390900000|2021-09-23 09:55:00|10997.3|10996.3|10996.3|10995.3|10997.6|10996.8|10995.9|10995|208
1632391200000|2021-09-23 10:00:00|10996.4|10995.4|10996.4|10995.7|10997|10996.1|10994.6|10993.8|257
1632391500000|2021-09-23 10:05:00|10996.5|10995.8|10996.5|10995.8|10997.4|10996.6|10995.9|10995.1|192
1632391800000|2021-09-23 10:10:00|10996.6|10995.6|10985.2|10984.2|10997|10996|10976.3|10975.3|1183
1632392100000|2021-09-23 10:15:00|10985.5|10984.5|10987.9|10986.9|10989.7|10988.7|10982.2|10981.2|826
1632392400000|2021-09-23 10:20:00|10987.8|10986.8|10987.2|10986.2|10989.1|10988.1|10986.9|10985.9|484
1632392700000|2021-09-23 10:25:00|10987.1|10986.1|10988.2|10987.2|10990.7|10989.7|10987.1|10986.1|355
1632393000000|2021-09-23 10:30:00|10988.1|10987.1|10989.9|10988.9|10990.2|10989.3|10987.7|10986.7|328
1632393300000|2021-09-23 10:35:00|10989.8|10988.8|10988.7|10987.7|10990|10989|10988|10987.1|433
1632393600000|2021-09-23 10:40:00|10988.6|10987.9|10987.7|10986.7|10988.7|10987.9|10986.2|10985.3|354
1632393900000|2021-09-23 10:45:00|10987.6|10986.6|10984.5|10983.5|10988.4|10987.4|10984.2|10983.4|675
1632394200000|2021-09-23 10:50:00|10984.4|10983.4|10982.6|10981.9|10984.8|10983.8|10981.4|10980.5|444
1632394500000|2021-09-23 10:55:00|10982.5|10981.8|10984.7|10983.7|10985.5|10984.7|10982.1|10981.4|352
1632394800000|2021-09-23 11:00:00|10984.5|10983.5|10986.7|10985.7|10988.1|10987.1|10982.4|10981.4|466
1632395100000|2021-09-23 11:05:00|10986.9|10985.9|10989|10988|10990.4|10989.5|10986.4|10985.4|594
1632395400000|2021-09-23 11:10:00|10988.8|10987.8|10988.9|10987.9|10990.1|10989.2|10987.8|10986.9|408
1632395700000|2021-09-23 11:15:00|10989.1|10988.1|10990.8|10989.8|10991.5|10990.5|10989.1|10988.1|478
1632396000000|2021-09-23 11:20:00|10990.9|10989.9|10992.6|10991.6|10993.4|10992.6|10990.8|10989.8|414
1632396300000|2021-09-23 11:25:00|10992.7|10991.7|10995.8|10994.8|10995.8|10994.8|10991.9|10990.9|343
1632396600000|2021-09-23 11:30:00|10995.7|10994.7|10997.4|10996.4|10998.7|10997.8|10994.8|10993.8|473
1632396900000|2021-09-23 11:35:00|10997.5|10996.5|10997.1|10996.4|10999.6|10998.7|10996.3|10995.5|485
1632397200000|2021-09-23 11:40:00|10997.2|10996.5|10998.5|10997.5|10999.2|10998.5|10995.4|10994.6|468
1632397500000|2021-09-23 11:45:00|10998.4|10997.4|11003.1|11002.4|11004.8|11003.8|10997.6|10996.8|489
1632397800000|2021-09-23 11:50:00|11003.2|11002.5|11003.7|11003|11005.1|11004.3|11002.1|11001.2|412
1632398100000|2021-09-23 11:55:00|11003.6|11002.9|11003|11002.3|11004.2|11003.5|11002.5|11001.7|340
1632398400000|2021-09-23 12:00:00|11003.1|11002.4|10998.1|10997.1|11004|11003.2|10997.7|10996.8|663
1632398700000|2021-09-23 12:05:00|10997.8|10997.3|10999.5|10998.8|11000.2|10999.3|10996.8|10995.8|463
1632399000000|2021-09-23 12:10:00|10999.6|10998.9|11001.5|11000.5|11002.4|11001.5|10999.3|10998.5|378
1632399300000|2021-09-23 12:15:00|11001.3|11000.6|11001.8|11001.1|11002.9|11002.1|10999.3|10998.5|411
1632399600000|2021-09-23 12:20:00|11002.1|11001.4|11004.1|11003.4|11005.2|11004.5|11002|11001.1|505
1632399900000|2021-09-23 12:25:00|11004.2|11003.5|11003.3|11002.3|11004.6|11003.7|11003.1|11002.2|325
1632400200000|2021-09-23 12:30:00|11003.4|11002.4|10997.5|10996.8|11006.2|11005.2|10996.6|10995.6|738
1632400500000|2021-09-23 12:35:00|10997.6|10996.9|10996.7|10995.7|10999.9|10999.1|10996.6|10995.7|517
1632400800000|2021-09-23 12:40:00|10996.6|10995.9|10998.4|10997.7|10998.5|10997.8|10993.8|10993.1|445
1632401100000|2021-09-23 12:45:00|10998.3|10997.6|11005.6|11004.6|11005.9|11004.9|10998.2|10997.4|654
1632401400000|2021-09-23 12:50:00|11005.4|11004.7|11009.4|11008.4|11009.7|11009|11005|11004|792
1632401700000|2021-09-23 12:55:00|11009.3|11008.6|11008.1|11007.4|11010.6|11009.7|11008.1|11007.3|627
1632402000000|2021-09-23 13:00:00|11008.2|11007.5|11007|11006.3|11010.6|11009.9|11006.5|11005.6|557
1632402300000|2021-09-23 13:05:00|11007.4|11006.4|11008.2|11007.5|11009.5|11008.8|11006.4|11005.6|705
1632402600000|2021-09-23 13:10:00|11008.1|11007.4|11008|11007.3|11009.6|11008.8|11007.7|11006.8|573
1632402900000|2021-09-23 13:15:00|11007.9|11007.2|11010.3|11009.6|11010.3|11009.6|11007.2|11006.4|442
1632403200000|2021-09-23 13:20:00|11010.2|11009.5|11008.6|11007.9|11010.5|11009.8|11007.8|11007.1|385
1632403500000|2021-09-23 13:25:00|11008.5|11007.8|11009.2|11008.5|11010.1|11009.3|11007.4|11006.7|401
1632403800000|2021-09-23 13:30:00|11009.1|11008.4|11010.1|11009.4|11012.3|11011.5|11008.4|11007.6|871
1632404100000|2021-09-23 13:35:00|11010.2|11009.5|11013.6|11012.6|11013.9|11013.1|11009.7|11008.9|588
1632404400000|2021-09-23 13:40:00|11013.4|11012.7|11010.1|11009.1|11013.6|11012.8|11010|11009|512
1632404700000|2021-09-23 13:45:00|11010|11009|11010.6|11009.6|11012.6|11011.6|11009.2|11008.4|603
1632405000000|2021-09-23 13:50:00|11010.5|11009.8|11011|11010|11012.6|11011.6|11007.3|11006.6|605
1632405300000|2021-09-23 13:55:00|11011.1|11010.1|11006.5|11005.5|11011.5|11010.6|11005.7|11004.7|471
1632405600000|2021-09-23 14:00:00|11006.6|11005.6|11009.3|11008.3|11010.2|11009.2|11005.3|11004.3|663
1632405900000|2021-09-23 14:05:00|11009.4|11008.4|11010|11009|11010.2|11009.4|11007.8|11006.8|491
1632406200000|2021-09-23 14:10:00|11010.1|11009.1|11012.1|11011.1|11012.2|11011.3|11009|11008|546
1632406500000|2021-09-23 14:15:00|11011.9|11010.9|11011.2|11010.2|11012.7|11011.7|11009.6|11008.7|534
1632406800000|2021-09-23 14:20:00|11011.3|11010.3|11009.2|11008.2|11012.2|11011.3|11009|11008.1|477
1632407100000|2021-09-23 14:25:00|11009.3|11008.3|11008.7|11007.7|11010.4|11009.4|11008.3|11007.3|446
1632407400000|2021-09-23 14:30:00|11008.8|11007.8|11009.9|11008.9|11010.1|11009.4|11008.5|11007.7|367
1632407700000|2021-09-23 14:35:00|11009.8|11008.8|11010.9|11009.9|11012.4|11011.6|11009.4|11008.5|320
1632408000000|2021-09-23 14:40:00|11011|11010|11012.3|11011.3|11013.6|11012.8|11010.5|11009.5|538
1632408300000|2021-09-23 14:45:00|11012.4|11011.4|11012.7|11012|11014.4|11013.4|11011.5|11010.6|629
1632408600000|2021-09-23 14:50:00|11013|11012.1|11011.2|11010.2|11015.3|11014.3|11010.5|11009.6|519
1632408900000|2021-09-23 14:55:00|11011.1|11010.1|11013.2|11012.2|11014.3|11013.4|11011|11010.1|538
1632409200000|2021-09-23 15:00:00|11013.1|11012.1|11015.2|11014.2|11015.6|11014.7|11012.8|11011.8|581
1632409500000|2021-09-23 15:05:00|11015|11014.3|11017.2|11016.2|11017.8|11016.9|11014.7|11013.7|618
1632409800000|2021-09-23 15:10:00|11017.1|11016.1|11017.9|11016.9|11017.9|11016.9|11015.5|11014.8|403
1632410100000|2021-09-23 15:15:00|11017.8|11016.8|11020.3|11019.3|11020.7|11019.8|11017.2|11016.3|464
1632410400000|2021-09-23 15:20:00|11020.4|11019.4|11019.7|11018.7|11020.7|11019.8|11018.8|11017.9|596
1632410700000|2021-09-23 15:25:00|11019.6|11018.6|11017.9|11016.9|11019.9|11019.1|11017.7|11016.7|478
1632411000000|2021-09-23 15:30:00|11017.6|11016.6|11015.7|11014.7|11018.5|11017.5|11014.3|11013.5|505
1632411300000|2021-09-23 15:35:00|11015.5|11014.8|11016.1|11015.1|11017.6|11016.8|11014.7|11013.8|392
1632411600000|2021-09-23 15:40:00|11016.3|11015.3|11017.2|11016.5|11018.2|11017.3|11015.6|11014.7|346
1632411900000|2021-09-23 15:45:00|11017.3|11016.6|11018.1|11017.1|11019.8|11019|11017.2|11016.4|356
1632412200000|2021-09-23 15:50:00|11017.9|11017.2|11018.9|11017.9|11019.8|11019.1|11017.2|11016.3|342
1632412500000|2021-09-23 15:55:00|11018.6|11017.8|11017.9|11017.2|11019.3|11018.4|11017.1|11016.2|393
1632412800000|2021-09-23 16:00:00|11018|11017.3|11019.5|11018.8|11019.6|11018.9|11017.8|11017|425
1632413100000|2021-09-23 16:05:00|11019.4|11018.7|11018.9|11017.9|11020.3|11019.5|11018.2|11017.5|266
1632413400000|2021-09-23 16:10:00|11018.6|11017.6|11017.7|11017|11019.8|11018.8|11017.6|11016.8|353
1632413700000|2021-09-23 16:15:00|11017.9|11016.9|11017.5|11016.8|11018.8|11017.9|11017.4|11016.6|398
1632414000000|2021-09-23 16:20:00|11017.6|11016.9|11017.8|11016.8|11018.5|11017.7|11017.4|11016.7|361
1632414300000|2021-09-23 16:25:00|11017.7|11016.7|11016.1|11015.1|11017.8|11016.8|11015.7|11014.7|272
1632414600000|2021-09-23 16:30:00|11016.4|11015.4|11015.3|11014.3|11017.2|11016.2|11014|11013.1|321
1632414900000|2021-09-23 16:35:00|11015.2|11014.2|11015.4|11014.4|11016.3|11015.5|11015.1|11014.2|265
1632415200000|2021-09-23 16:40:00|11015.5|11014.5|11015.9|11014.9|11016.2|11015.3|11015|11014.2|125
1632415500000|2021-09-23 16:45:00|11015.8|11015.1|11016.4|11015.7|11016.6|11015.7|11015.5|11014.6|133
1632415800000|2021-09-23 16:50:00|11016.3|11015.6|11016.4|11015.7|11017.9|11017|11016.3|11015.4|182
1632416100000|2021-09-23 16:55:00|11016.5|11015.8|11018.3|11017.3|11018.4|11017.4|11016.2|11015.4|360
1632416400000|2021-09-23 17:00:00|11017.9|11017.2|11016.5|11015.8|11018.2|11017.2|11016.1|11015.2|268
1632416700000|2021-09-23 17:05:00|11016.7|11015.7|11016.6|11015.9|11017.4|11016.5|11016.5|11015.6|157
1632417000000|2021-09-23 17:10:00|11016.7|11015.7|11017.3|11016.3|11018.5|11017.6|11016.6|11015.7|187
1632417300000|2021-09-23 17:15:00|11017.4|11016.4|11017.3|11016.3|11018|11017.1|11016.9|11016|228
1632417600000|2021-09-23 17:20:00|11017.4|11016.4|11017.7|11016.7|11017.8|11016.9|11017|11016.1|139
1632417900000|2021-09-23 17:25:00|11017.8|11016.8|11017.7|11016.7|11018.4|11017.5|11017.4|11016.5|157
1632418200000|2021-09-23 17:30:00|11017.6|11016.9|11018.4|11017.4|11018.5|11017.7|11017.6|11016.8|217
1632418500000|2021-09-23 17:35:00|11018.2|11017.5|11018.7|11017.7|11019.2|11018.3|11017.8|11016.9|270
1632418800000|2021-09-23 17:40:00|11018.5|11017.8|11018.3|11017.6|11019.2|11018.3|11017.9|11017.1|211
1632419100000|2021-09-23 17:45:00|11018.4|11017.7|11019|11018.3|11019.2|11018.5|11018|11017.3|208
1632419400000|2021-09-23 17:50:00|11019.1|11018.4|11018.4|11017.7|11019.1|11018.4|11018.3|11017.4|201
1632419700000|2021-09-23 17:55:00|11018.6|11017.6|11018.4|11017.4|11019.1|11018.4|11017.6|11016.8|178
1632420000000|2021-09-23 18:00:00|11018.5|11017.5|11019.4|11018.7|11019.5|11018.7|11018.4|11017.4|218
1632420300000|2021-09-23 18:05:00|11019.5|11018.8|11019|11018.3|11020.1|11019.2|11018.9|11018|241
1632420600000|2021-09-23 18:10:00|11019.1|11018.4|11020|11019.3|11020.3|11019.6|11018.9|11018.2|199
1632420900000|2021-09-23 18:15:00|11020.1|11019.4|11020.3|11019.6|11020.5|11019.8|11019.9|11019.1|184
1632421200000|2021-09-23 18:20:00|11020.2|11019.5|11020.5|11019.8|11020.7|11019.8|11020|11019.2|185
1632421500000|2021-09-23 18:25:00|11020.6|11019.9|11020.6|11019.6|11021|11020.2|11020.2|11019.3|153
1632421800000|2021-09-23 18:30:00|11020.5|11019.8|11020.7|11020|11020.9|11020.2|11020.3|11019.5|160
1632422100000|2021-09-23 18:35:00|11020.8|11020.1|11021.6|11020.9|11021.8|11020.9|11020.6|11019.8|214
1632422400000|2021-09-23 18:40:00|11021.7|11020.7|11023.9|11023.2|11024.3|11023.6|11021.4|11020.7|216
1632422700000|2021-09-23 18:45:00|11024|11023.3|11024.1|11023.1|11024.3|11023.6|11023.5|11022.8|184
1632423000000|2021-09-23 18:50:00|11024|11023|11023.4|11022.7|11024.2|11023.4|11023.3|11022.4|346
1632423300000|2021-09-23 18:55:00|11023.5|11022.8|11024.9|11023.9|11024.9|11024|11023.3|11022.5|224
1632423600000|2021-09-23 19:00:00|11024.6|11023.8|11024.5|11023.8|11025.3|11024.6|11024|11023.1|198
1632423900000|2021-09-23 19:05:00|11024.6|11023.9|11024.9|11024.2|11025|11024.3|11024.3|11023.4|244
1632424200000|2021-09-23 19:10:00|11024.8|11024.1|11024.6|11023.6|11025.2|11024.4|11024.3|11023.5|176
1632424500000|2021-09-23 19:15:00|11024.5|11023.5|11024.5|11023.5|11024.7|11023.8|11024.3|11023.4|140
1632424800000|2021-09-23 19:20:00|11024.6|11023.6|11025|11024.3|11025.2|11024.4|11023.8|11023|165
1632425100000|2021-09-23 19:25:00|11024.9|11024.2|11025.5|11024.5|11025.5|11024.7|11024.9|11024|145
1632425400000|2021-09-23 19:30:00|11025.4|11024.4|11027.5|11026.5|11027.5|11026.6|11025.3|11024.4|187
1632425700000|2021-09-23 19:35:00|11027.3|11026.6|11026.9|11026.2|11027.6|11026.8|11026.7|11025.7|184
1632426000000|2021-09-23 19:40:00|11026.8|11026.1|11028.7|11027.7|11028.7|11027.9|11026.8|11026|184
1632426300000|2021-09-23 19:45:00|11028.6|11027.6|11028.9|11027.9|11029.4|11028.6|11028.5|11027.6|265
1632426600000|2021-09-23 19:50:00|11028.7|11028|11028.9|11027.9|11029.5|11028.7|11028.6|11027.6|250
1632426900000|2021-09-23 19:55:00|11029|11028|11027|11026.3|11029.1|11028.1|11026.3|11025.5|383
1632427200000|2021-09-23 20:00:00|11027.2|11026.5|11028.7|11027.7|11028.8|11028|11026.6|11025.7|216
1632427500000|2021-09-23 20:05:00|11028.8|11027.8|11030.6|11029.6|11030.8|11029.9|11028.7|11027.7|137
1632427800000|2021-09-23 20:10:00|11030.5|11029.8|11030.8|11030.1|11031.3|11030.5|11030.4|11029.7|129
1632428100000|2021-09-23 20:15:00|11030.9|11030.2|11032.1|11031.1|11032.2|11031.4|11030|11029.2|111
1632428400000|2021-09-23 20:20:00|11032.2|11031.2|11034.5|11033.8|11035.2|11034.3|11031.5|11030.7|149
1632428700000|2021-09-23 20:25:00|11034.7|11033.7|11034.2|11033.2|11035.1|11034.3|11032.3|11031.3|227
1632429000000|2021-09-23 20:30:00|11034.1|11033.1|11034.6|11033.6|11034.8|11034|11033.3|11032.3|118
1632429300000|2021-09-23 20:35:00|11034.7|11033.7|11033.5|11032.5|11034.8|11033.9|11033.2|11032.4|122
1632429600000|2021-09-23 20:40:00|11033.6|11032.6|11033.6|11032.6|11035.3|11034.4|11033.5|11032.5|170
1632429900000|2021-09-23 20:45:00|11033.5|11032.5|11034.3|11033.3|11034.6|11033.6|11033.4|11032.4|95
1632430200000|2021-09-23 20:50:00|11034.2|11033.2|11033.6|11032.6|11034.5|11033.5|11032.4|11031.4|146
1632430500000|2021-09-23 20:55:00|11033.5|11032.5|11033.3|11032.3|11033.7|11032.7|11032.9|11031.8|126
1632430800000|2021-09-23 21:00:00|11033.2|11032.2|11032.5|11028.8|11033.2|11032.2|11030.5|11026.7|35
1632431100000|2021-09-23 21:05:00|11032.8|11028.4|11032.2|11030.1|11032.9|11030.6|11031.6|11028.3|940
1632431400000|2021-09-23 21:10:00|11032.1|11030|11032.3|11030.2|11032.6|11030.3|11032|11029.8|1063
1632431700000|2021-09-23 21:15:00|11032.4|11030.1|11031.6|11029.3|11032.8|11030.3|11031.6|11029|564
1632432000000|2021-09-23 21:20:00|11031.9|11029.4|11031.6|11030.6|11032.3|11030.8|11031.4|11029.2|1114
1632432300000|2021-09-23 21:25:00|11031.8|11030.8|11031.9|11029.7|11033|11031.2|11031.5|11029.3|906
1632432600000|2021-09-23 21:30:00|11032.1|11030|11032.2|11029.9|11032.6|11031.1|11030.1|11028.9|276
1632432900000|2021-09-23 21:35:00|11032.1|11029.5|11032|11029.8|11032.5|11030.7|11031.7|11029.5|258
1632433200000|2021-09-23 21:40:00|11031.9|11029.9|11033|11029.9|11033.5|11030.2|11031.8|11029.3|278
1632433500000|2021-09-23 21:45:00|11032.9|11029.8|11032.3|11029.8|11033.1|11030.2|11032.1|11029.3|151
1632433800000|2021-09-23 21:50:00|11032.5|11029.4|11032.6|11029.7|11032.9|11030.1|11031.9|11029.4|224
1632434100000|2021-09-23 21:55:00|11032.7|11029.6|11033|11029.7|11033.2|11030.1|11031.9|11029.2|201
1632434400000|2021-09-23 22:00:00|11032.8|11029.5|11028.5|11027.5|11033.4|11030.7|11028.2|11027.2|380
1632434700000|2021-09-23 22:05:00|11028.6|11027.6|11028.6|11027.6|11028.9|11027.9|11028.4|11027.4|188
1632435000000|2021-09-23 22:10:00|11028.7|11027.7|11027.7|11026.7|11029.3|11028.3|11027.6|11026.6|175
1632435300000|2021-09-23 22:15:00|11027.6|11026.6|11026.2|11025.2|11027.6|11026.6|11025.9|11024.9|93
1632435600000|2021-09-23 22:20:00|11026.1|11025.1|11026.2|11025.2|11026.3|11025.3|11026|11025|57
1632435900000|2021-09-23 22:25:00|11026|11025.3|11027.4|11026.4|11027.6|11026.6|11026|11025.1|174
1632436200000|2021-09-23 22:30:00|11027.5|11026.5|11031|11030|11031.1|11030.1|11027.4|11026.4|198
1632436500000|2021-09-23 22:35:00|11030.9|11029.9|11030|11029|11031.5|11030.5|11029.7|11028.7|187
1632436800000|2021-09-23 22:40:00|11029.9|11028.9|11030.2|11029.2|11030.3|11029.3|11029.3|11028.3|108
1632437100000|2021-09-23 22:45:00|11030|11029|11031.4|11030.4|11031.9|11030.9|11030|11029|94
1632437400000|2021-09-23 22:50:00|11031.5|11030.5|11029.9|11028.9|11031.6|11030.6|11029.9|11028.9|129
1632437700000|2021-09-23 22:55:00|11030.2|11029.2|11029.4|11028.4|11030.4|11029.4|11029.4|11028.4|111
1632438000000|2021-09-23 23:00:00|11029.3|11028.3|11029.1|11028.4|11029.8|11028.8|11029.1|11028.3|82
1632438300000|2021-09-23 23:05:00|11029.2|11028.5|11029.3|11028.3|11029.9|11029.1|11029.1|11028.3|49
1632438600000|2021-09-23 23:10:00|11029.4|11028.4|11029.1|11028.4|11029.9|11029|11028.8|11027.8|62
1632438900000|2021-09-23 23:15:00|11029|11028.3|11028.9|11027.9|11029.4|11028.6|11028.7|11027.9|71
1632439200000|2021-09-23 23:20:00|11029|11028|11029.7|11028.7|11030.7|11029.7|11029|11028|79
1632439500000|2021-09-23 23:25:00|11029.8|11028.8|11029.9|11028.9|11029.9|11029|11029.3|11028.3|118
1632439800000|2021-09-23 23:30:00|11029.8|11028.8|11029.2|11028.2|11029.9|11028.9|11028.5|11027.6|105
1632440100000|2021-09-23 23:35:00|11028.9|11027.8|11028.2|11027.2|11028.9|11028|11027.9|11027|53
1632440400000|2021-09-23 23:40:00|11028.1|11027.1|11029.4|11028.4|11029.7|11028.7|11028|11027|106
1632440700000|2021-09-23 23:45:00|11029.5|11028.8|11031.7|11030.7|11032|11031.1|11029.4|11028.4|256
1632441000000|2021-09-23 23:50:00|11031.8|11030.8|11034.3|11033.3|11034.8|11034|11031.5|11030.5|169
1632441300000|2021-09-23 23:55:00|11034.2|11033.5|11033.4|11032.4|11034.4|11033.6|11033.1|11032.2|161
1632441600000|2021-09-24 00:00:00|11033.5|11032.5|11033.8|11033.1|11035.7|11034.8|11031.6|11030.7|475
1632441900000|2021-09-24 00:05:00|11033.9|11032.9|11033.1|11032.4|11036.1|11035.1|11033.1|11032.4|377
1632442200000|2021-09-24 00:10:00|11033.4|11032.5|11034.7|11033.7|11035.7|11035|11032.9|11032|316
1632442500000|2021-09-24 00:15:00|11034.6|11033.6|11038.8|11037.8|11039.6|11038.8|11033.9|11033|404
1632442800000|2021-09-24 00:20:00|11038.7|11037.7|11038.9|11038.2|11040.9|11039.9|11037.6|11036.7|340
1632443100000|2021-09-24 00:25:00|11039|11038.3|11040.9|11039.9|11041.4|11040.4|11037.8|11037|375
1632443400000|2021-09-24 00:30:00|11041|11040|11040.4|11039.7|11042.4|11041.5|11040.2|11039.5|274
1632443700000|2021-09-24 00:35:00|11040.5|11039.5|11039.1|11038.1|11040.7|11039.9|11038.3|11037.4|369
1632444000000|2021-09-24 00:40:00|11039.2|11038.2|11041.2|11040.5|11042.3|11041.4|11038.9|11038.1|311
1632444300000|2021-09-24 00:45:00|11041.1|11040.4|11038.7|11038|11041.2|11040.5|11038.4|11037.6|237
1632444600000|2021-09-24 00:50:00|11038.6|11037.9|11039.5|11038.5|11042.4|11041.6|11038.1|11037.3|679
1632444900000|2021-09-24 00:55:00|11039.9|11038.9|11037.7|11036.7|11040.9|11039.9|11036.6|11035.6|470
1632445200000|2021-09-24 01:00:00|11037.9|11037.2|11040.1|11039.1|11040.2|11039.3|11036.3|11035.3|340
1632445500000|2021-09-24 01:05:00|11040.2|11039.2|11038.1|11037.4|11041.3|11040.4|11038.1|11037.2|337
1632445800000|2021-09-24 01:10:00|11038|11037.3|11038|11037.3|11038.9|11037.9|11035.9|11034.9|347
1632446100000|2021-09-24 01:15:00|11038.1|11037.4|11037.7|11036.7|11038.3|11037.5|11037|11036.3|220
1632446400000|2021-09-24 01:20:00|11037.6|11036.9|11037.5|11036.8|11038.8|11037.8|11036.1|11035.3|212
1632446700000|2021-09-24 01:25:00|11037.6|11036.6|11038.7|11037.7|11039.2|11038.2|11037.4|11036.6|170
1632447000000|2021-09-24 01:30:00|11038.8|11037.8|11041.4|11040.4|11041.6|11040.6|11038.7|11037.8|226
1632447300000|2021-09-24 01:35:00|11041.3|11040.3|11040|11039|11041.8|11041|11039.4|11038.6|134
1632447600000|2021-09-24 01:40:00|11040.1|11039.1|11038.1|11037.4|11040.1|11039.1|11038.1|11037.2|117
1632447900000|2021-09-24 01:45:00|11038.5|11037.5|11037.2|11036.2|11038.7|11038|11035.4|11034.5|208
1632448200000|2021-09-24 01:50:00|11037.1|11036.4|11036|11035.3|11037.5|11036.7|11035.9|11035.1|156
1632448500000|2021-09-24 01:55:00|11036.1|11035.4|11032.3|11031.3|11036.5|11035.5|11031.9|11031.1|373
1632448800000|2021-09-24 02:00:00|11032.4|11031.4|11035.4|11034.4|11035.4|11034.5|11032.4|11031.4|239
1632449100000|2021-09-24 02:05:00|11035.6|11034.7|11037.6|11036.6|11037.7|11036.7|11035.5|11034.5|243
1632449400000|2021-09-24 02:10:00|11037.7|11036.9|11036.2|11035.5|11037.9|11037.1|11035.7|11034.8|212
1632449700000|2021-09-24 02:15:00|11036.4|11035.4|11035.5|11034.8|11036.5|11035.6|11034.3|11033.5|241
1632450000000|2021-09-24 02:20:00|11035.4|11034.7|11036.2|11035.5|11036.7|11036|11035.1|11034.4|149
1632450300000|2021-09-24 02:25:00|11036.4|11035.4|11036|11035.3|11036.6|11035.9|11035.7|11034.9|116
1632450600000|2021-09-24 02:30:00|11036.1|11035.4|11035|11034.3|11037.4|11036.6|11034.5|11033.7|269
1632450900000|2021-09-24 02:35:00|11035.1|11034.4|11035.3|11034.3|11035.6|11034.9|11034.2|11033.4|161
1632451200000|2021-09-24 02:40:00|11035.4|11034.4|11035.8|11034.8|11036.5|11035.6|11035.2|11034.3|170
1632451500000|2021-09-24 02:45:00|11035.7|11034.7|11036.4|11035.4|11036.5|11035.5|11035.5|11034.7|102
1632451800000|2021-09-24 02:50:00|11036.5|11035.5|11039.3|11038.6|11039.7|11038.9|11036.3|11035.5|137
1632452100000|2021-09-24 02:55:00|11039.4|11038.7|11039.8|11039.1|11040.1|11039.3|11039|11038.3|102
1632452400000|2021-09-24 03:00:00|11039.9|11039.2|11040.2|11039.2|11040.2|11039.4|11039.1|11038.4|120
1632452700000|2021-09-24 03:05:00|11040.1|11039.4|11040.8|11040.1|11041.3|11040.3|11039.7|11038.8|156
1632453000000|2021-09-24 03:10:00|11040.7|11040|11040.3|11039.6|11041.3|11040.5|11040|11039.3|145
1632453300000|2021-09-24 03:15:00|11040.2|11039.5|11040.3|11039.6|11041.3|11040.3|11040.2|11039.3|192
1632453600000|2021-09-24 03:20:00|11040.2|11039.5|11043.2|11042.2|11043.3|11042.5|11040.2|11039.5|252
1632453900000|2021-09-24 03:25:00|11043.1|11042.4|11043.6|11042.9|11044.6|11043.8|11042.6|11041.9|257
1632454200000|2021-09-24 03:30:00|11043.7|11042.7|11044.1|11043.1|11045.3|11044.5|11042.9|11042|210
1632454500000|2021-09-24 03:35:00|11044|11043|11041.7|11040.7|11044.2|11043.4|11041.7|11040.7|292
1632454800000|2021-09-24 03:40:00|11041.8|11040.8|11040.2|11039.5|11042.4|11041.5|11039.2|11038.4|308
1632455100000|2021-09-24 03:45:00|11040.1|11039.4|11041.5|11040.8|11042.4|11041.6|11040|11039.2|137
1632455400000|2021-09-24 03:50:00|11041.6|11040.9|11044.1|11043.1|11044.8|11044|11041.1|11040.3|217
1632455700000|2021-09-24 03:55:00|11044.2|11043.2|11042.4|11041.7|11044.7|11043.8|11042.3|11041.5|290
1632456000000|2021-09-24 04:00:00|11042.5|11041.8|11042|11041|11042.7|11042|11040.2|11039.3|318
1632456300000|2021-09-24 04:05:00|11042.1|11041.1|11040.6|11039.6|11042.1|11041.2|11040.1|11039.3|105
1632456600000|2021-09-24 04:10:00|11040.5|11039.8|11039.7|11038.7|11041.1|11040.3|11039.3|11038.5|143
1632456900000|2021-09-24 04:15:00|11039.6|11038.6|11040.6|11039.9|11041.3|11040.6|11039.5|11038.6|145
1632457200000|2021-09-24 04:20:00|11040.7|11040|11041.8|11041.1|11042.7|11041.9|11040.7|11040|146
1632457500000|2021-09-24 04:25:00|11041.9|11041.2|11041.2|11040.5|11042.1|11041.2|11040.8|11040|135
1632457800000|2021-09-24 04:30:00|11041.1|11040.4|11042.7|11042|11043|11042.2|11041.1|11040.3|162
1632458100000|2021-09-24 04:35:00|11042.6|11041.9|11042.3|11041.3|11042.9|11042.2|11041.6|11040.8|207
1632458400000|2021-09-24 04:40:00|11042.2|11041.5|11042|11041|11042.8|11042.1|11041|11040.2|155
1632458700000|2021-09-24 04:45:00|11041.8|11041.1|11041.7|11040.7|11042.2|11041.4|11041.2|11040.4|124
1632459000000|2021-09-24 04:50:00|11041.6|11040.9|11043|11042|11043.1|11042.2|11040.7|11040|147
1632459300000|2021-09-24 04:55:00|11043.1|11042.1|11044.4|11043.4|11044.6|11043.9|11042.7|11041.8|180
1632459600000|2021-09-24 05:00:00|11044.5|11043.5|11044.2|11043.5|11045.6|11044.7|11044|11043.3|253
1632459900000|2021-09-24 05:05:00|11044.3|11043.6|11043.3|11042.6|11044.7|11044|11043|11042.3|134
1632460200000|2021-09-24 05:10:00|11043.5|11042.5|11042.4|11041.4|11044.3|11043.5|11041.9|11041.1|160
1632460500000|2021-09-24 05:15:00|11042.2|11041.5|11043|11042.3|11043.3|11042.4|11041.9|11041.1|136
1632460800000|2021-09-24 05:20:00|11043.1|11042.4|11044.8|11043.8|11044.8|11043.8|11043|11042.3|186
1632461100000|2021-09-24 05:25:00|11044.9|11043.9|11045.2|11044.5|11045.4|11044.7|11044.6|11043.8|95
1632461400000|2021-09-24 05:30:00|11045.3|11044.6|11044.5|11043.5|11045.6|11044.9|11044|11043.2|206
1632461700000|2021-09-24 05:35:00|11044.4|11043.4|11046.4|11045.7|11046.9|11046.1|11044.4|11043.4|199
1632462000000|2021-09-24 05:40:00|11046.5|11045.8|11046.8|11045.8|11047.2|11046.5|11046.1|11045.2|129
1632462300000|2021-09-24 05:45:00|11046.6|11045.9|11046.5|11045.8|11046.9|11046|11045.6|11044.8|121
1632462600000|2021-09-24 05:50:00|11046.6|11045.9|11048.7|11047.7|11049.4|11048.4|11046.6|11045.9|216
1632462900000|2021-09-24 05:55:00|11048.8|11047.8|11048.1|11047.4|11049.3|11048.5|11048|11047.2|188
1632463200000|2021-09-24 06:00:00|11048.3|11047.3|11049.4|11048.7|11050.2|11049.4|11048.1|11047.3|331
1632463500000|2021-09-24 06:05:00|11049.5|11048.8|11052.8|11051.8|11052.9|11052|11047.8|11046.8|532
1632463800000|2021-09-24 06:10:00|11052.4|11051.7|11051.8|11051.1|11053.1|11052.3|11051.5|11050.6|283
1632464100000|2021-09-24 06:15:00|11051.7|11051|11054.2|11053.2|11054.3|11053.4|11051.6|11050.9|192
1632464400000|2021-09-24 06:20:00|11054.1|11053.4|11053.9|11053.2|11054.9|11053.9|11053.5|11052.7|201
1632464700000|2021-09-24 06:25:00|11054|11053.3|11052|11051|11054.1|11053.3|11051.1|11050.3|333
1632465000000|2021-09-24 06:30:00|11052.1|11051.1|11051.3|11050.3|11053.3|11052.5|11051|11050.1|281
1632465300000|2021-09-24 06:35:00|11051.2|11050.5|11053.3|11052.6|11053.6|11052.8|11051.2|11050.4|188
1632465600000|2021-09-24 06:40:00|11053.4|11052.4|11054.6|11053.6|11054.7|11053.8|11052.5|11051.6|201
1632465900000|2021-09-24 06:45:00|11054.7|11053.7|11054.4|11053.4|11056.3|11055.4|11053.1|11052.3|296
1632466200000|2021-09-24 06:50:00|11054.5|11053.5|11056.6|11055.6|11057.2|11056.3|11054.2|11053.3|384
1632466500000|2021-09-24 06:55:00|11056.7|11055.7|11057.2|11056.5|11057.5|11056.7|11055.1|11054.3|350
1632466800000|2021-09-24 07:00:00|11057.1|11056.4|11052.7|11051.7|11057.3|11056.5|11052.7|11051.7|663
1632467100000|2021-09-24 07:05:00|11052.5|11051.8|11050.3|11049.6|11052.8|11052|11048.1|11047.4|569
1632467400000|2021-09-24 07:10:00|11050.5|11049.8|11051.6|11050.6|11052|11051.3|11048.4|11047.6|516
1632467700000|2021-09-24 07:15:00|11051.5|11050.8|11055.1|11054.4|11055.6|11054.7|11050.8|11049.8|433
1632468000000|2021-09-24 07:20:00|11055|11054.3|11051.8|11051.1|11055.6|11054.7|11051.1|11050.4|438
1632468300000|2021-09-24 07:25:00|11052.3|11051.3|11050.8|11049.8|11053.1|11052.1|11049.6|11048.8|384
1632468600000|2021-09-24 07:30:00|11050.7|11050|11047.9|11047.2|11051.2|11050.5|11046.8|11045.9|475
1632468900000|2021-09-24 07:35:00|11048|11047|11050.9|11050.2|11051.5|11050.6|11048|11047|400
1632469200000|2021-09-24 07:40:00|11050.7|11050|11053.4|11052.4|11054.4|11053.6|11050.7|11049.8|490
1632469500000|2021-09-24 07:45:00|11053.1|11052.5|11050.4|11049.7|11053.9|11053.1|11049.7|11048.8|329
1632469800000|2021-09-24 07:50:00|11050.2|11049.5|11049.7|11049|11051.2|11050.3|11049.1|11048.1|394
1632470100000|2021-09-24 07:55:00|11050|11049.1|11047.3|11046.3|11050.3|11049.5|11047|11046|300
1632470400000|2021-09-24 08:00:00|11047.5|11046.5|11044.7|11043.7|11048.8|11048|11044.1|11043.2|424
1632470700000|2021-09-24 08:05:00|11044.6|11043.9|11040.6|11039.6|11045.3|11044.4|11040.4|11039.4|478
1632471000000|2021-09-24 08:10:00|11040.4|11039.7|11035.6|11034.9|11040.6|11039.7|11034.9|11034.2|506
1632471300000|2021-09-24 08:15:00|11035.5|11034.8|11033.8|11032.8|11036|11035.2|11031.8|11030.9|572
1632471600000|2021-09-24 08:20:00|11033.9|11032.9|11034.7|11034|11035.6|11034.9|11032.6|11031.7|545
1632471900000|2021-09-24 08:25:00|11034.8|11034.1|11036.7|11035.7|11036.8|11036|11034|11033.2|392
1632472200000|2021-09-24 08:30:00|11036.6|11035.9|11038.8|11038.1|11040.1|11039.2|11036.6|11035.8|313
1632472500000|2021-09-24 08:35:00|11038.7|11038|11039.1|11038.1|11040.8|11040|11038.1|11037.2|280
1632472800000|2021-09-24 08:40:00|11039.2|11038.2|11044.3|11043.6|11044.5|11043.7|11038.6|11037.6|358
1632473100000|2021-09-24 08:45:00|11043.8|11043.3|11042.2|11041.2|11043.9|11043.3|11040|11039.1|295
1632473400000|2021-09-24 08:50:00|11041.9|11041.1|11041.1|11040.4|11043.2|11042.3|11040.5|11039.8|312
1632473700000|2021-09-24 08:55:00|11041.3|11040.3|11042.5|11041.8|11043.4|11042.5|11040.7|11039.7|279
1632474000000|2021-09-24 09:00:00|11042.2|11041.5|11040|11039|11044.1|11043.2|11039.7|11038.9|372
1632474300000|2021-09-24 09:05:00|11040.1|11039.1|11040.6|11039.6|11040.8|11039.9|11038.5|11037.8|285
1632474600000|2021-09-24 09:10:00|11040.4|11039.7|11036.4|11035.7|11040.5|11039.7|11035.7|11034.8|308
1632474900000|2021-09-24 09:15:00|11036.9|11035.9|11037.5|11036.8|11038.4|11037.5|11036|11035.2|286
1632475200000|2021-09-24 09:20:00|11037.7|11036.7|11038.8|11038.1|11039.7|11038.8|11037.7|11036.7|226
1632475500000|2021-09-24 09:25:00|11039|11038.3|11040.8|11040.1|11041.4|11040.6|11038.8|11038|250
1632475800000|2021-09-24 09:30:00|11040.7|11040|11040.7|11040|11041.5|11040.7|11039.8|11039|247
1632476100000|2021-09-24 09:35:00|11040.9|11039.9|11043.2|11042.2|11043.2|11042.3|11040.7|11039.8|226
1632476400000|2021-09-24 09:40:00|11043|11042.3|11043.2|11042.5|11044.6|11043.9|11042.4|11041.6|217
1632476700000|2021-09-24 09:45:00|11043.3|11042.3|11040.6|11039.6|11043.4|11042.5|11038.7|11037.7|227
1632477000000|2021-09-24 09:50:00|11040.5|11039.5|11040.1|11039.1|11041|11040.1|11038.9|11037.9|277
1632477300000|2021-09-24 09:55:00|11040|11039.3|11038.7|11038|11040|11039.3|11037.9|11037|231
1632477600000|2021-09-24 10:00:00|11038.8|11038.1|11039.3|11038.6|11039.8|11038.8|11037.2|11036.5|291
1632477900000|2021-09-24 10:05:00|11039.5|11038.8|11041|11040.3|11041.3|11040.4|11039.4|11038.5|285
1632478200000|2021-09-24 10:10:00|11040.9|11040.2|11041.1|11040.4|11043.4|11042.7|11040.5|11039.8|241
1632478500000|2021-09-24 10:15:00|11041|11040.3|11042.4|11041.7|11043.7|11042.8|11040.6|11039.7|296
1632478800000|2021-09-24 10:20:00|11042.5|11041.8|11043|11042.3|11043.5|11042.6|11042|11041.1|185
1632479100000|2021-09-24 10:25:00|11043.1|11042.1|11041.1|11040.4|11044.8|11044|11040.2|11039.2|398
1632479400000|2021-09-24 10:30:00|11041.3|11040.3|11041.1|11040.1|11042|11041.1|11039.8|11039.1|278
1632479700000|2021-09-24 10:35:00|11041.2|11040.2|11042.5|11041.8|11043.3|11042.4|11040.6|11039.7|182
1632480000000|2021-09-24 10:40:00|11042.4|11041.7|11043.5|11042.8|11044.1|11043.2|11042|11041.3|235
1632480300000|2021-09-24 10:45:00|11043.4|11042.7|11044.9|11044.2|11045|11044.2|11043.2|11042.4|274
1632480600000|2021-09-24 10:50:00|11044.8|11044.1|11045.1|11044.1|11045.9|11045.1|11044.4|11043.6|172
1632480900000|2021-09-24 10:55:00|11045.2|11044.2|11043.8|11043.1|11045.2|11044.4|11043.2|11042.3|253
1632481200000|2021-09-24 11:00:00|11043.7|11043|11043.2|11042.5|11043.9|11043|11041.9|11041.1|254
1632481500000|2021-09-24 11:05:00|11043.1|11042.4|11046.8|11046.1|11046.9|11046.1|11043.1|11042.2|224
1632481800000|2021-09-24 11:10:00|11046.9|11046.2|11048.8|11047.8|11049|11048.1|11046.1|11045.4|267
1632482100000|2021-09-24 11:15:00|11048.5|11047.5|11049.7|11049|11050.4|11049.5|11048|11047.3|396
1632482400000|2021-09-24 11:20:00|11049.4|11048.7|11048.5|11047.8|11049.7|11049|11047.8|11047.1|345
1632482700000|2021-09-24 11:25:00|11048.4|11047.7|11051.1|11050.4|11051.1|11050.4|11047.9|11047.1|273
1632483000000|2021-09-24 11:30:00|11051.2|11050.5|11052.7|11052|11052.7|11052|11050.1|11049.4|255
1632483300000|2021-09-24 11:35:00|11052.8|11052.1|11053.8|11053.1|11054.1|11053.4|11052.1|11051.1|270
1632483600000|2021-09-24 11:40:00|11054|11053|11056.3|11055.6|11056.6|11055.8|11052.6|11051.9|342
1632483900000|2021-09-24 11:45:00|11056.2|11055.5|11054.8|11053.8|11056.5|11055.8|11054.1|11053.3|295
1632484200000|2021-09-24 11:50:00|11054.7|11054|11055.1|11054.4|11056.4|11055.6|11054.6|11053.8|338
1632484500000|2021-09-24 11:55:00|11055.2|11054.5|11053.8|11053.1|11056|11055.3|11053.8|11053|245
1632484800000|2021-09-24 12:00:00|11054.1|11053.4|11049.7|11049|11054.3|11053.5|11047.7|11046.9|440
1632485100000|2021-09-24 12:05:00|11049.8|11049.1|11054|11053|11054.5|11053.8|11049.7|11048.9|369
1632485400000|2021-09-24 12:10:00|11053.9|11053.2|11049.7|11049|11054.4|11053.7|11049.5|11048.8|364
1632485700000|2021-09-24 12:15:00|11049.8|11048.8|11050.9|11050.2|11052.3|11051.5|11049.7|11048.8|425
1632486000000|2021-09-24 12:20:00|11050.7|11050|11053.5|11052.5|11055.1|11054.4|11050.6|11049.9|457
1632486300000|2021-09-24 12:25:00|11053.6|11052.9|11055.2|11054.5|11056.4|11055.4|11052.3|11051.4|416
1632486600000|2021-09-24 12:30:00|11055.1|11054.4|11058.4|11057.7|11059.1|11058.4|11054.1|11053.4|508
1632486900000|2021-09-24 12:35:00|11058.3|11057.6|11055.5|11054.8|11059.2|11058.5|11054.8|11054.1|523
1632487200000|2021-09-24 12:40:00|11055.4|11054.7|11056|11055|11056.1|11055.4|11053.3|11052.5|463
1632487500000|2021-09-24 12:45:00|11056.1|11055.1|11055.9|11055.2|11056.2|11055.5|11054.4|11053.6|355
1632487800000|2021-09-24 12:50:00|11056|11055|11052.3|11051.6|11056.4|11055.7|11051.9|11051.1|421
1632488100000|2021-09-24 12:55:00|11052.5|11051.5|11055.9|11054.9|11056.1|11055.2|11052.5|11051.5|412
1632488400000|2021-09-24 13:00:00|11055.8|11054.8|11058.7|11058|11058.7|11058|11054.5|11053.6|478
1632488700000|2021-09-24 13:05:00|11058.8|11057.8|11058.1|11057.1|11058.9|11058|11056|11055.3|415
1632489000000|2021-09-24 13:10:00|11058.2|11057.2|11059.5|11058.8|11059.8|11059|11057.2|11056.5|300
1632489300000|2021-09-24 13:15:00|11059.6|11058.9|11064.3|11063.6|11065.8|11065|11059.3|11058.5|496
1632489600000|2021-09-24 13:20:00|11064.6|11063.9|11066.1|11065.1|11067.6|11066.9|11064.3|11063.6|547
1632489900000|2021-09-24 13:25:00|11066|11065|11065.3|11064.3|11067.6|11066.8|11065.2|11064.3|536
1632490200000|2021-09-24 13:30:00|11065.2|11064.5|11067.9|11067.2|11069.6|11068.6|11063.3|11062.4|695
1632490500000|2021-09-24 13:35:00|11067.8|11067.1|11064.9|11064.2|11067.9|11067.1|11064|11063.3|538
1632490800000|2021-09-24 13:40:00|11065.1|11064.1|11067.6|11066.9|11069.3|11068.6|11065|11064.1|519
1632491100000|2021-09-24 13:45:00|11067.7|11067|11067.1|11066.4|11070.2|11069.4|11066.8|11066|483
1632491400000|2021-09-24 13:50:00|11067|11066.3|11068.1|11067.4|11068.7|11067.9|11066.6|11065.8|356
1632491700000|2021-09-24 13:55:00|11068|11067.3|11069|11068|11069.3|11068.3|11066.4|11065.6|427
1632492000000|2021-09-24 14:00:00|11068.8|11067.8|11062.6|11061.6|11069|11068|11062.2|11061.2|805
1632492300000|2021-09-24 14:05:00|11062.4|11061.7|11069.1|11068.4|11069.9|11069.2|11062.4|11061.5|632
1632492600000|2021-09-24 14:10:00|11069.2|11068.2|11070.7|11070|11071.1|11070.2|11068.9|11068|487
1632492900000|2021-09-24 14:15:00|11070.6|11069.9|11074|11073|11074.1|11073.3|11069.9|11069.2|505
1632493200000|2021-09-24 14:20:00|11073.9|11073.2|11072.7|11071.7|11074.3|11073.5|11072.5|11071.6|476
1632493500000|2021-09-24 14:25:00|11072.6|11071.9|11070.3|11069.6|11073.5|11072.7|11070.2|11069.4|477
1632493800000|2021-09-24 14:30:00|11070.4|11069.7|11072|11071.3|11072.9|11072.2|11070.4|11069.7|419
1632494100000|2021-09-24 14:35:00|11072.2|11071.5|11073.1|11072.4|11073.4|11072.4|11072|11071|350
1632494400000|2021-09-24 14:40:00|11073.4|11072.5|11072.8|11072.1|11073.6|11072.7|11072.5|11071.7|330
1632494700000|2021-09-24 14:45:00|11072.9|11072.2|11073.7|11073|11074|11073.3|11071.8|11071.1|366
1632495000000|2021-09-24 14:50:00|11073.8|11073.1|11074.4|11073.7|11074.9|11074.1|11073.1|11072.3|325
1632495300000|2021-09-24 14:55:00|11074.5|11073.5|11072.2|11071.5|11074.6|11073.9|11070.6|11069.8|501
1632495600000|2021-09-24 15:00:00|11072.3|11071.6|11063.9|11063.2|11072.7|11072|11062.5|11061.5|704
1632495900000|2021-09-24 15:05:00|11064|11063|11067|11066.3|11067.9|11067.2|11063.6|11062.8|408
1632496200000|2021-09-24 15:10:00|11067.1|11066.4|11070|11069.3|11070.1|11069.4|11067|11066.3|320
1632496500000|2021-09-24 15:15:00|11069.6|11068.9|11070.1|11069.4|11070.8|11069.9|11068.6|11067.6|320
1632496800000|2021-09-24 15:20:00|11070|11069.3|11070.7|11070|11071.6|11070.7|11070|11069.2|285
1632497100000|2021-09-24 15:25:00|11070.6|11069.9|11071.3|11070.3|11072.1|11071.4|11070.6|11069.7|239
1632497400000|2021-09-24 15:30:00|11071.4|11070.4|11073.9|11072.9|11074.1|11073.4|11071.3|11070.3|291
1632497700000|2021-09-24 15:35:00|11073.7|11073|11073.3|11072.3|11074.2|11073.5|11073.1|11072.2|290
1632498000000|2021-09-24 15:40:00|11073.2|11072.2|11073.2|11072.5|11073.9|11073.2|11073.1|11072.2|250
1632498300000|2021-09-24 15:45:00|11073.3|11072.6|11072.4|11071.7|11074.5|11073.7|11072.1|11071.4|230
1632498600000|2021-09-24 15:50:00|11072.5|11071.8|11072.1|11071.1|11072.7|11071.8|11071.2|11070.3|272
1632498900000|2021-09-24 15:55:00|11072.2|11071.2|11071.5|11070.8|11072.3|11071.4|11071.1|11070.3|338
1632499200000|2021-09-24 16:00:00|11071.6|11070.9|11072.7|11071.7|11073.3|11072.5|11071.4|11070.6|247
1632499500000|2021-09-24 16:05:00|11073|11072.3|11073.4|11072.7|11073.6|11072.8|11072.6|11071.8|193
1632499800000|2021-09-24 16:10:00|11073.3|11072.6|11071|11070.3|11073.4|11072.7|11070.9|11070.1|207
1632500100000|2021-09-24 16:15:00|11071.1|11070.4|11069|11068.3|11071.1|11070.4|11069|11068.1|236
1632500400000|2021-09-24 16:20:00|11069.1|11068.4|11070.1|11069.4|11070.3|11069.4|11067.4|11066.6|244
1632500700000|2021-09-24 16:25:00|11070.3|11069.3|11070.5|11069.5|11071.5|11070.6|11069.2|11068.2|239
1632501000000|2021-09-24 16:30:00|11070.4|11069.4|11071.5|11070.5|11072.2|11071.3|11070.4|11069.4|204
1632501300000|2021-09-24 16:35:00|11071.6|11070.6|11073.4|11072.4|11073.6|11072.6|11071.4|11070.4|223
1632501600000|2021-09-24 16:40:00|11073.5|11072.5|11073.5|11072.5|11073.7|11072.7|11072.7|11071.9|180
1632501900000|2021-09-24 16:45:00|11073.4|11072.4|11074.9|11073.9|11075.2|11074.2|11073.2|11072.3|184
1632502200000|2021-09-24 16:50:00|11075|11074|11076.5|11075.8|11076.8|11075.8|11074.9|11073.9|256
1632502500000|2021-09-24 16:55:00|11076.6|11075.9|11075.9|11074.9|11077.1|11076.1|11075.3|11074.4|213
1632502800000|2021-09-24 17:00:00|11076|11075|11076.5|11075.5|11076.7|11075.7|11075.6|11074.8|227
1632503100000|2021-09-24 17:05:00|11076.4|11075.4|11075.5|11074.5|11077|11076.2|11074.8|11073.9|173
1632503400000|2021-09-24 17:10:00|11075.4|11074.4|11075.5|11074.5|11075.7|11074.8|11074.9|11074|192
1632503700000|2021-09-24 17:15:00|11075.6|11074.6|11075.1|11074.1|11076|11075.1|11074.8|11073.9|204
1632504000000|2021-09-24 17:20:00|11075.2|11074.2|11074.5|11073.5|11075.2|11074.2|11073.6|11072.7|154
1632504300000|2021-09-24 17:25:00|11074.4|11073.4|11074.5|11073.5|11075|11074.2|11074.4|11073.4|93
1632504600000|2021-09-24 17:30:00|11074.6|11073.6|11074.8|11074.1|11075.2|11074.3|11074.5|11073.5|149
1632504900000|2021-09-24 17:35:00|11074.9|11073.9|11074.5|11073.5|11075.4|11074.5|11074.2|11073.4|157
1632505200000|2021-09-24 17:40:00|11074.3|11073.3|11075.4|11074.7|11076.2|11075.3|11074.1|11073.3|172
1632505500000|2021-09-24 17:45:00|11075.5|11074.8|11076|11075.3|11076|11075.3|11074.7|11073.8|192
1632505800000|2021-09-24 17:50:00|11076.1|11075.4|11076.7|11075.7|11076.7|11075.8|11075.7|11074.9|255
1632506100000|2021-09-24 17:55:00|11076.4|11075.8|11075.7|11075|11077|11076.2|11075.5|11074.6|208
1632506400000|2021-09-24 18:00:00|11075.9|11074.9|11076.7|11076|11077.1|11076.2|11075.9|11074.9|155
1632506700000|2021-09-24 18:05:00|11076.8|11076.1|11076.4|11075.4|11077|11076.1|11076.2|11075.3|178
1632507000000|2021-09-24 18:10:00|11076.5|11075.5|11075.1|11074.1|11076.5|11075.5|11074.4|11073.5|187
1632507300000|2021-09-24 18:15:00|11075.2|11074.2|11076.4|11075.4|11076.4|11075.4|11075.1|11074.1|130
1632507600000|2021-09-24 18:20:00|11076.5|11075.5|11077.2|11076.5|11077.3|11076.6|11076.4|11075.4|134
1632507900000|2021-09-24 18:25:00|11077.3|11076.3|11076.6|11075.6|11077.5|11076.5|11076.5|11075.5|165
1632508200000|2021-09-24 18:30:00|11076.7|11075.7|11077.1|11076.4|11077.5|11076.6|11076.5|11075.6|118
1632508500000|2021-09-24 18:35:00|11077.2|11076.2|11077.9|11076.9|11078.1|11077.2|11076.4|11075.5|140
1632508800000|2021-09-24 18:40:00|11078|11077|11077.9|11076.9|11078.6|11077.7|11077.8|11076.9|145
1632509100000|2021-09-24 18:45:00|11078.3|11077.2|11078.2|11077.2|11078.4|11077.5|11077.8|11076.9|149
1632509400000|2021-09-24 18:50:00|11078.3|11077.5|11078.1|11077.4|11078.5|11077.6|11076.9|11076|170
1632509700000|2021-09-24 18:55:00|11078.3|11077.3|11079.5|11078.8|11079.8|11079.1|11078.1|11077.3|263
1632510000000|2021-09-24 19:00:00|11079.6|11078.9|11079.6|11078.6|11079.7|11078.9|11079|11078|130
1632510300000|2021-09-24 19:05:00|11079.5|11078.5|11078.3|11077.3|11079.6|11078.7|11078.1|11077.2|86
1632510600000|2021-09-24 19:10:00|11078.1|11077.1|11078|11077|11078.3|11077.5|11077.8|11076.8|134
1632510900000|2021-09-24 19:15:00|11078.1|11077.1|11078.1|11077.1|11078.1|11077.3|11077.3|11076.3|87
1632511200000|2021-09-24 19:20:00|11078|11077|11078.4|11077.4|11079.7|11078.9|11078|11077|189
1632511500000|2021-09-24 19:25:00|11078.2|11077.5|11078.5|11077.5|11079|11078|11078.2|11077.3|103
1632511800000|2021-09-24 19:30:00|11078.6|11077.6|11078.3|11077.6|11078.6|11077.7|11078.2|11077.4|132
1632512100000|2021-09-24 19:35:00|11078.5|11077.5|11078.5|11077.5|11078.8|11077.8|11078.1|11077.4|128
1632512400000|2021-09-24 19:40:00|11078.4|11077.4|11078.5|11077.5|11078.7|11077.8|11078.4|11077.4|164
1632512700000|2021-09-24 19:45:00|11078.4|11077.7|11078.6|11077.6|11078.6|11077.7|11077.8|11076.9|69
1632513000000|2021-09-24 19:50:00|11078.7|11077.7|11077.9|11076.9|11079.2|11078.3|11077.9|11076.9|103
1632513300000|2021-09-24 19:55:00|11078|11077|11075.3|11074.3|11078.2|11077.2|11075.3|11074.3|209
1632513600000|2021-09-24 20:00:00|11075.4|11074.4|11076|11075|11076.6|11075.6|11074.7|11073.7|204
1632513900000|2021-09-24 20:05:00|11076.1|11075.1|11076.3|11075.3|11077.2|11076.2|11075.9|11074.9|215
1632514200000|2021-09-24 20:10:00|11076.4|11075.4|11076.6|11075.6|11077.2|11076.2|11075.7|11074.7|123
1632514500000|2021-09-24 20:15:00|11076.3|11075.3|11075.8|11074.8|11076.5|11075.5|11075.2|11074.4|148
1632514800000|2021-09-24 20:20:00|11075.7|11074.7|11076.7|11075.7|11076.7|11075.7|11075.6|11074.6|113
1632515100000|2021-09-24 20:25:00|11076.6|11075.6|11077|11076|11077.5|11076.5|11076.1|11075.3|102
1632515400000|2021-09-24 20:30:00|11077.1|11076.1|11078|11077|11078.5|11077.5|11077|11076|105
1632515700000|2021-09-24 20:35:00|11078.1|11077.1|11077.8|11076.8|11078.3|11077.3|11077.4|11076.4|121
1632516000000|2021-09-24 20:40:00|11077.7|11076.7|11077.3|11076.3|11077.8|11076.8|11076.3|11075.3|97
1632516300000|2021-09-24 20:45:00|11077.2|11076.2|11076.4|11075.4|11077.4|11076.4|11075|11074|319
1632516600000|2021-09-24 20:50:00|11076.5|11075.5|11074.8|11073.8|11077.3|11075.5|11074|11071.6|229
1632516900000|2021-09-24 20:55:00|11074.7|11073.7|11075.9|11074.9|11077.6|11075|11073.6|11070.4|226
1632686400000|2021-09-26 20:00:00|11070.5|11068.5|11072|11065.9|11073|11068.5|11070.5|11065.1|9
1632686700000|2021-09-26 20:05:00|11071.8|11065.6|11072|11065.9|11072|11068.4|11070.3|11065.6|14
1632687000000|2021-09-26 20:10:00|11071.8|11065.6|11070.5|11068.5|11072|11068.5|11070.5|11065.6|9
1632687300000|2021-09-26 20:15:00|11072.6|11065.5|11070.5|11064.9|11072.6|11065.5|11070.5|11060.4|22
1632687600000|2021-09-26 20:20:00|11070.7|11064.1|11071|11060.9|11071.5|11064.9|11070.5|11060.4|11
1632687900000|2021-09-26 20:25:00|11071.5|11060.4|11071|11061.4|11071.8|11061.4|11071|11060.4|16
1632688200000|2021-09-26 20:30:00|11071.5|11060.9|11072.1|11065|11072.1|11065|11071|11060.4|7
1632688500000|2021-09-26 20:35:00|11071|11060.4|11070.5|11064.9|11071|11064.9|11070.5|11060.4|6
1632688800000|2021-09-26 20:40:00|11070.6|11060.4|11070.6|11060.9|11071|11060.9|11070.5|11060.4|6
1632689100000|2021-09-26 20:45:00|11071.8|11064.7|11071|11060.9|11073.4|11064.7|11070.6|11060.4|8
1632689400000|2021-09-26 20:50:00|11070.8|11060.4|11070.8|11064.9|11071.3|11064.9|11070.6|11060.4|9
1632689700000|2021-09-26 20:55:00|11071.7|11064.6|11071.6|11064.5|11071.7|11064.9|11070.8|11064.4|5
1632690000000|2021-09-26 21:00:00|11070.6|11060.9|11079.1|11070.4|11080.5|11070.6|11070.1|11060.9|102
1632690300000|2021-09-26 21:05:00|11078.9|11069.9|11076.7|11064.7|11080.6|11070.4|11075.3|11063.3|99
1632690600000|2021-09-26 21:10:00|11075.7|11063.7|11074.8|11072.8|11079.5|11072.9|11073.8|11063.7|143
1632690900000|2021-09-26 21:15:00|11074.5|11072.5|11074.9|11064.4|11079.6|11073.1|11074.1|11062.1|203
1632691200000|2021-09-26 21:20:00|11075.1|11064.3|11074.1|11067.9|11076.2|11068.5|11073.6|11061.7|117
1632691500000|2021-09-26 21:25:00|11074|11065.9|11074.4|11066.2|11079.2|11070.4|11072.4|11064|125
1632691800000|2021-09-26 21:30:00|11075.2|11068.3|11074.2|11065.8|11078.1|11068.9|11073.6|11065.2|81
1632692100000|2021-09-26 21:35:00|11073.8|11066.5|11075|11066.3|11078.4|11070.4|11072.4|11065.6|90
1632692400000|2021-09-26 21:40:00|11075.6|11066|11076.1|11065.9|11077.5|11070.3|11072.3|11065|97
1632692700000|2021-09-26 21:45:00|11076.7|11065.5|11076|11064.3|11080.9|11068.9|11073.8|11062.6|229
1632693000000|2021-09-26 21:50:00|11075.8|11063.8|11074.9|11062.9|11077.8|11066.5|11074.5|11062.5|173
1632693300000|2021-09-26 21:55:00|11075.3|11063.3|11075.9|11063.9|11076.9|11068|11074.4|11062.6|231
1632693600000|2021-09-26 22:00:00|11075.5|11063.5|11077.8|11075.8|11081.9|11077|11073.8|11063.5|688
1632693900000|2021-09-26 22:05:00|11078.6|11074|11080.3|11076.4|11081.6|11078.9|11078.2|11074|404
1632694200000|2021-09-26 22:10:00|11080.2|11076.6|11079.4|11076.7|11080.5|11077.9|11077.7|11073.7|378
1632694500000|2021-09-26 22:15:00|11079.3|11076.9|11079.3|11077|11080.9|11077.8|11078.1|11074.7|238
1632694800000|2021-09-26 22:20:00|11080|11076.3|11078.6|11077.6|11080.2|11078.3|11078.5|11075.8|111
1632695100000|2021-09-26 22:25:00|11078.7|11077.7|11078.4|11076.6|11079.4|11077.9|11078|11076.3|121
1632695400000|2021-09-26 22:30:00|11078.5|11076.7|11078.1|11077.1|11078.8|11077.3|11078|11076|92
1632695700000|2021-09-26 22:35:00|11078.2|11077.2|11078.2|11077.2|11080.2|11078.8|11078.1|11076.6|164
1632696000000|2021-09-26 22:40:00|11078.3|11077.3|11077.6|11076.6|11078.3|11077.3|11077.3|11075.8|118
1632696300000|2021-09-26 22:45:00|11077.7|11076.7|11077.6|11076.6|11078.4|11076.8|11077.1|11075.6|125
1632696600000|2021-09-26 22:50:00|11077.7|11076.7|11076.6|11075.6|11078.1|11076.7|11076.5|11075.1|61
1632696900000|2021-09-26 22:55:00|11076.7|11075.7|11079.8|11078.8|11080.9|11078.9|11076.7|11075.5|209
1632697200000|2021-09-26 23:00:00|11079.7|11078.7|11079.8|11078.8|11080.1|11079.1|11078.5|11077.5|160
1632697500000|2021-09-26 23:05:00|11079.9|11078.9|11080|11079|11080.2|11079.3|11079.5|11078.5|100
1632697800000|2021-09-26 23:10:00|11079.9|11078.9|11079.4|11078.4|11080.1|11079.3|11079.1|11078.1|96
1632698100000|2021-09-26 23:15:00|11079.3|11078.3|11078.2|11077.2|11079.4|11078.5|11077.9|11076.9|69
1632698400000|2021-09-26 23:20:00|11078.1|11077.1|11077.5|11076.5|11078.2|11077.2|11076.6|11075.6|100
1632698700000|2021-09-26 23:25:00|11077.6|11076.6|11075.7|11074.7|11077.6|11076.7|11075.4|11074.5|68
1632699000000|2021-09-26 23:30:00|11076.1|11075.1|11076.3|11075.3|11076.5|11075.7|11075.8|11075.1|80
1632699300000|2021-09-26 23:35:00|11076.2|11075.2|11077|11076|11077|11076|11076|11075|53
1632699600000|2021-09-26 23:40:00|11077.1|11076.1|11076.6|11075.6|11078.2|11077.3|11076.1|11075.1|101
1632699900000|2021-09-26 23:45:00|11076.5|11075.5|11076.2|11075.2|11076.6|11075.6|11075.3|11074.5|133
1632700200000|2021-09-26 23:50:00|11076.3|11075.3|11075.6|11074.6|11076.3|11075.3|11075.5|11074.6|120
1632700500000|2021-09-26 23:55:00|11075.4|11074.7|11077.3|11076.6|11077.7|11076.7|11074.4|11073.6|126
1632700800000|2021-09-27 00:00:00|11077.4|11076.3|11077|11076|11079.4|11078.5|11074.6|11073.8|498
1632701100000|2021-09-27 00:05:00|11076.9|11075.9|11079.3|11078.3|11080|11079.3|11076.9|11075.9|360
1632701400000|2021-09-27 00:10:00|11079.1|11078.4|11072.2|11071.2|11081.1|11080.1|11072.1|11071.2|488
1632701700000|2021-09-27 00:15:00|11072.3|11071.3|11069.6|11068.6|11073.1|11072.2|11069.1|11068.4|524
1632702000000|2021-09-27 00:20:00|11069.3|11068.4|11068.9|11067.9|11070|11069|11065.7|11064.8|368
1632702300000|2021-09-27 00:25:00|11069|11068|11069.6|11068.6|11070.1|11069.1|11068.2|11067.3|297
1632702600000|2021-09-27 00:30:00|11069.5|11068.5|11072.1|11071.1|11072.9|11072.1|11068.2|11067.2|315
1632702900000|2021-09-27 00:35:00|11072|11071|11069.7|11068.7|11072.1|11071.3|11068|11067.3|308
1632703200000|2021-09-27 00:40:00|11069.8|11068.8|11068.1|11067.4|11069.8|11068.9|11066.1|11065.4|246
1632703500000|2021-09-27 00:45:00|11068.2|11067.2|11070.8|11069.8|11071|11070|11067.9|11066.9|209
1632703800000|2021-09-27 00:50:00|11070.7|11069.7|11073.6|11072.6|11074.1|11073.1|11069|11068.1|468
1632704100000|2021-09-27 00:55:00|11073.5|11072.5|11074.2|11073.5|11075.1|11074.3|11072.9|11071.9|341
1632704400000|2021-09-27 01:00:00|11074.3|11073.3|11072.9|11071.9|11074.8|11074|11071.7|11070.7|338
1632704700000|2021-09-27 01:05:00|11073|11072|11071.2|11070.5|11073.6|11072.8|11070.6|11069.9|272
1632705000000|2021-09-27 01:10:00|11071.4|11070.4|11071.1|11070.1|11072.2|11071.5|11070.1|11069.3|259
1632705300000|2021-09-27 01:15:00|11071|11070|11068.2|11067.2|11071.1|11070.1|11067.6|11066.8|253
1632705600000|2021-09-27 01:20:00|11068.1|11067.1|11068|11067|11069.9|11069.1|11067.5|11066.6|274
1632705900000|2021-09-27 01:25:00|11068.1|11067.3|11069.5|11068.5|11069.5|11068.5|11067.1|11066.3|162
1632706200000|2021-09-27 01:30:00|11069.4|11068.4|11067.1|11066.4|11070.3|11069.5|11066.7|11065.9|232
1632706500000|2021-09-27 01:35:00|11067.2|11066.5|11066.2|11065.2|11068.6|11067.9|11065.6|11064.7|291
1632706800000|2021-09-27 01:40:00|11066.1|11065.1|11064.3|11063.6|11066.2|11065.4|11064|11063.1|299
1632707100000|2021-09-27 01:45:00|11064.4|11063.4|11064|11063.3|11064.8|11064|11063.2|11062.4|243
1632707400000|2021-09-27 01:50:00|11063.9|11063.2|11064.7|11064|11065.3|11064.5|11063.9|11063.1|154
1632707700000|2021-09-27 01:55:00|11064.8|11064.1|11066.3|11065.3|11066.6|11065.9|11064.6|11063.7|289
1632708000000|2021-09-27 02:00:00|11066.2|11065.2|11064.5|11063.8|11066.7|11065.9|11062.6|11061.7|385
1632708300000|2021-09-27 02:05:00|11064.6|11063.9|11064.6|11063.9|11065.5|11064.8|11063.7|11063|175
1632708600000|2021-09-27 02:10:00|11064.8|11063.8|11066.1|11065.4|11066.5|11065.8|11064.5|11063.8|198
1632708900000|2021-09-27 02:15:00|11066.2|11065.5|11066.1|11065.4|11067.4|11066.6|11065.3|11064.5|161
1632709200000|2021-09-27 02:20:00|11066.2|11065.5|11067.1|11066.4|11067.7|11066.9|11066.1|11065.4|144
1632709500000|2021-09-27 02:25:00|11067|11066.3|11064.3|11063.6|11067|11066.3|11063.9|11063.1|185
1632709800000|2021-09-27 02:30:00|11064.5|11063.8|11063.3|11062.6|11064.6|11063.9|11062|11061.2|290
1632710100000|2021-09-27 02:35:00|11063.2|11062.5|11063.5|11062.8|11064.7|11063.9|11062.9|11062.1|183
1632710400000|2021-09-27 02:40:00|11063.6|11062.6|11063|11062|11064.1|11063.2|11061.8|11061.1|225
1632710700000|2021-09-27 02:45:00|11062.7|11061.9|11062.1|11061.4|11062.7|11062|11061.4|11060.6|257
1632711000000|2021-09-27 02:50:00|11062.2|11061.5|11063.6|11062.9|11064.2|11063.4|11061.9|11061.2|117
1632711300000|2021-09-27 02:55:00|11063.8|11062.8|11063|11062.3|11063.8|11062.8|11062.2|11061.3|181
1632711600000|2021-09-27 03:00:00|11063.2|11062.5|11061.6|11060.6|11063.3|11062.6|11060.2|11059.3|194
1632711900000|2021-09-27 03:05:00|11061.4|11060.7|11059.9|11059.2|11061.6|11060.8|11058.8|11057.9|214
1632712200000|2021-09-27 03:10:00|11060.1|11059.4|11059.1|11058.4|11061|11060.3|11059|11058.1|140
1632712500000|2021-09-27 03:15:00|11059|11058.1|11057.3|11056.3|11059.7|11059|11056.5|11055.6|227
1632712800000|2021-09-27 03:20:00|11057.1|11056.4|11057.4|11056.4|11058.8|11058.1|11057.1|11056.2|125
1632713100000|2021-09-27 03:25:00|11056.9|11056.2|11057.1|11056.4|11057.8|11057|11056|11055.2|251
1632713400000|2021-09-27 03:30:00|11057|11056.3|11055.3|11054.3|11058.1|11057.2|11055.1|11054.3|209
1632713700000|2021-09-27 03:35:00|11055.2|11054.5|11055.4|11054.4|11056|11055.2|11054|11053.1|235
1632714000000|2021-09-27 03:40:00|11055.3|11054.6|11054.6|11053.6|11055.3|11054.6|11054.1|11053.2|179
1632714300000|2021-09-27 03:45:00|11054.7|11053.7|11055.6|11054.6|11055.7|11055|11054.4|11053.7|139
1632714600000|2021-09-27 03:50:00|11055.5|11054.5|11057.1|11056.4|11057.9|11057|11055.2|11054.4|176
1632714900000|2021-09-27 03:55:00|11057.3|11056.3|11058.2|11057.2|11058.3|11057.3|11055.9|11055.1|241
1632715200000|2021-09-27 04:00:00|11058.1|11057.1|11057.3|11056.3|11058.1|11057.1|11057.1|11056.2|173
1632715500000|2021-09-27 04:05:00|11057.2|11056.2|11056.4|11055.7|11057.9|11057|11056.3|11055.6|136
1632715800000|2021-09-27 04:10:00|11056.5|11055.5|11057.5|11056.8|11058.1|11057.4|11056.3|11055.5|162
1632716100000|2021-09-27 04:15:00|11057.6|11056.9|11057.5|11056.5|11057.7|11056.9|11057|11056.1|110
1632716400000|2021-09-27 04:20:00|11057.6|11056.6|11058.4|11057.4|11058.5|11057.6|11057.1|11056.3|71
1632716700000|2021-09-27 04:25:00|11058|11057.3|11057.6|11056.9|11058|11057.3|11057.5|11056.6|78
1632717000000|2021-09-27 04:30:00|11057.5|11056.8|11057.6|11056.9|11058.4|11057.5|11057.4|11056.7|105
1632717300000|2021-09-27 04:35:00|11057.5|11056.8|11055.2|11054.2|11057.7|11056.9|11055.1|11054.2|200
1632717600000|2021-09-27 04:40:00|11055.3|11054.3|11056.3|11055.3|11056.5|11055.7|11055.2|11054.2|207
1632717900000|2021-09-27 04:45:00|11056.2|11055.5|11057.2|11056.2|11057.7|11056.8|11056.2|11055.5|139
1632718200000|2021-09-27 04:50:00|11057.1|11056.1|11057|11056.3|11057.3|11056.5|11056.2|11055.4|142
1632718500000|2021-09-27 04:55:00|11056.9|11056.2|11055.5|11054.8|11057.5|11056.6|11055.3|11054.5|117
1632718800000|2021-09-27 05:00:00|11055.6|11054.9|11057.1|11056.1|11057.2|11056.3|11055.3|11054.5|153
1632719100000|2021-09-27 05:05:00|11056.9|11056.2|11057|11056.3|11057.4|11056.6|11056.1|11055.3|243
1632719400000|2021-09-27 05:10:00|11057.1|11056.4|11058.5|11057.5|11058.9|11057.9|11057.1|11056.3|164
1632719700000|2021-09-27 05:15:00|11058.4|11057.4|11058.6|11057.9|11058.9|11058.1|11058.1|11057.4|132
1632720000000|2021-09-27 05:20:00|11058.7|11058|11059.2|11058.5|11059.7|11058.9|11057.8|11057|113
1632720300000|2021-09-27 05:25:00|11059.3|11058.3|11058.9|11058.2|11059.6|11058.9|11058.9|11058.1|98
1632720600000|2021-09-27 05:30:00|11059|11058.3|11059.1|11058.1|11059.8|11059|11057.7|11057|177
1632720900000|2021-09-27 05:35:00|11059.2|11058.4|11059.6|11058.6|11059.7|11059|11058.9|11057.9|147
1632721200000|2021-09-27 05:40:00|11059.5|11058.5|11059.6|11058.9|11059.8|11059|11059.3|11058.4|123
1632721500000|2021-09-27 05:45:00|11060.1|11059.1|11060.9|11059.9|11060.9|11060.1|11059.4|11058.6|177
1632721800000|2021-09-27 05:50:00|11060.8|11059.8|11063.2|11062.5|11063.5|11062.7|11060.2|11059.3|193
1632722100000|2021-09-27 05:55:00|11063.1|11062.4|11063.6|11062.6|11064.1|11063.3|11062.8|11061.9|194
1632722400000|2021-09-27 06:00:00|11063.8|11062.8|11067.9|11066.9|11068.9|11068|11063.8|11062.8|325
1632722700000|2021-09-27 06:05:00|11068|11067.3|11069.6|11068.6|11070.2|11069.4|11067.2|11066.2|394
1632723000000|2021-09-27 06:10:00|11069.5|11068.8|11068.8|11067.8|11070.8|11069.9|11068.2|11067.2|298
1632723300000|2021-09-27 06:15:00|11068.7|11068|11069.3|11068.3|11069.5|11068.6|11067.9|11067.1|202
1632723600000|2021-09-27 06:20:00|11069.2|11068.5|11070.8|11069.8|11071.3|11070.5|11068.2|11067.4|255
1632723900000|2021-09-27 06:25:00|11070.7|11069.7|11070.4|11069.7|11071.5|11070.7|11069.4|11068.5|244
1632724200000|2021-09-27 06:30:00|11070.5|11069.8|11069.6|11068.9|11071.8|11071|11069.2|11068.4|299
1632724500000|2021-09-27 06:35:00|11069.5|11068.6|11067|11066|11069.7|11068.9|11066.6|11065.9|224
1632724800000|2021-09-27 06:40:00|11066.9|11066.2|11067.2|11066.2|11067.2|11066.4|11065.5|11064.7|216
1632725100000|2021-09-27 06:45:00|11067.1|11066.4|11066.4|11065.7|11068.5|11067.5|11066|11065.3|237
1632725400000|2021-09-27 06:50:00|11066.5|11065.8|11067.3|11066.3|11067.7|11066.8|11064.7|11064|212
1632725700000|2021-09-27 06:55:00|11067.2|11066.2|11071.4|11070.4|11072|11071.3|11066.9|11066|374
1632726000000|2021-09-27 07:00:00|11071.5|11070.5|11073.7|11072.7|11075.4|11074.7|11071.5|11070.5|480
1632726300000|2021-09-27 07:05:00|11074|11073|11070.8|11070.1|11074.3|11073.4|11070.7|11070|349
1632726600000|2021-09-27 07:10:00|11070.7|11070|11067.5|11066.8|11071.5|11070.7|11067.4|11066.6|321
1632726900000|2021-09-27 07:15:00|11067.6|11066.9|11062.6|11061.9|11069|11068.1|11062.1|11061.2|400
1632727200000|2021-09-27 07:20:00|11062.5|11061.8|11062.3|11061.6|11064.7|11064|11062|11061.2|340
1632727500000|2021-09-27 07:25:00|11062.2|11061.5|11063.6|11062.9|11064.2|11063.3|11062.2|11061.4|254
1632727800000|2021-09-27 07:30:00|11063.9|11063|11069|11068|11069.1|11068.1|11063.9|11063|318
1632728100000|2021-09-27 07:35:00|11068.9|11068.2|11066.3|11065.6|11069.2|11068.4|11066.2|11065.5|270
1632728400000|2021-09-27 07:40:00|11066.4|11065.7|11066.9|11066.2|11067.9|11067.1|11066.3|11065.4|263
1632728700000|2021-09-27 07:45:00|11067|11066.3|11072.1|11071.1|11072.3|11071.6|11067|11066.1|302
1632729000000|2021-09-27 07:50:00|11072.2|11071.2|11074.4|11073.4|11076.5|11075.6|11072.2|11071.2|368
1632729300000|2021-09-27 07:55:00|11074.2|11073.5|11078.2|11077.5|11078.6|11077.7|11073.4|11072.6|303
1632729600000|2021-09-27 08:00:00|11078.3|11077.6|11073.7|11073|11078.6|11077.8|11072.2|11071.5|488
1632729900000|2021-09-27 08:05:00|11073.8|11073.1|11074.3|11073.6|11075|11074|11072.9|11072|321
1632730200000|2021-09-27 08:10:00|11074.4|11073.7|11075.6|11074.9|11076.8|11076|11073|11072.3|322
1632730500000|2021-09-27 08:15:00|11075.9|11075.2|11077.2|11076.5|11078.6|11077.7|11074.5|11073.6|378
1632730800000|2021-09-27 08:20:00|11077.1|11076.4|11080.8|11079.8|11081.2|11080.2|11077.1|11076.4|444
1632731100000|2021-09-27 08:25:00|11080.7|11080|11087.9|11087.2|11088.2|11087.4|11080.7|11080|607
1632731400000|2021-09-27 08:30:00|11088.1|11087.1|11092.7|11092|11093.5|11092.6|11087.9|11087|525
1632731700000|2021-09-27 08:35:00|11092.9|11091.9|11093.4|11092.4|11095.3|11094.5|11092.8|11091.8|462
1632732000000|2021-09-27 08:40:00|11093.2|11092.5|11090.9|11089.9|11094.1|11093.3|11090.5|11089.6|536
1632732300000|2021-09-27 08:45:00|11091|11090|11092.7|11092|11093.4|11092.5|11089.5|11088.7|410
1632732600000|2021-09-27 08:50:00|11092.6|11091.9|11091.2|11090.5|11095.2|11094.2|11091.2|11090.3|378
1632732900000|2021-09-27 08:55:00|11091.4|11090.4|11091.4|11090.7|11092|11091.2|11089.8|11088.8|338
1632733200000|2021-09-27 09:00:00|11091.5|11090.5|11092.9|11091.9|11094.1|11093.4|11091.5|11090.5|412
1632733500000|2021-09-27 09:05:00|11092.7|11092|11094.5|11093.5|11095.5|11094.7|11092.4|11091.5|281
1632733800000|2021-09-27 09:10:00|11094.3|11093.6|11092.7|11092|11094.8|11093.9|11091.4|11090.6|385
1632734100000|2021-09-27 09:15:00|11092.8|11092.1|11091.8|11090.8|11093.3|11092.5|11091.6|11090.7|183
1632734400000|2021-09-27 09:20:00|11091.6|11090.9|11088.7|11087.7|11092.2|11091.2|11088.6|11087.7|243
1632734700000|2021-09-27 09:25:00|11088.8|11088|11094.6|11093.9|11094.8|11093.9|11088.4|11087.6|311
1632735000000|2021-09-27 09:30:00|11094.7|11093.7|11095.1|11094.1|11097.2|11096.2|11092.5|11091.5|436
1632735300000|2021-09-27 09:35:00|11094.9|11093.9|11094.9|11094.2|11095.4|11094.5|11092.3|11091.6|304
1632735600000|2021-09-27 09:40:00|11095|11094|11093.4|11092.7|11095.5|11094.7|11093.3|11092.4|387
1632735900000|2021-09-27 09:45:00|11093.5|11092.5|11095|11094.3|11096.4|11095.6|11092.8|11091.8|397
1632736200000|2021-09-27 09:50:00|11095.1|11094.1|11095.1|11094.1|11096.4|11095.6|11094|11093.2|312
1632736500000|2021-09-27 09:55:00|11094.9|11094.2|11095.1|11094.4|11097.6|11096.6|11094.9|11094.2|365
1632736800000|2021-09-27 10:00:00|11095.2|11094.5|11095.8|11094.8|11096.4|11095.6|11093.2|11092.4|263
1632737100000|2021-09-27 10:05:00|11095.4|11094.7|11096.6|11095.6|11097.6|11096.7|11095.4|11094.7|291
1632737400000|2021-09-27 10:10:00|11096.5|11095.8|11095.8|11094.8|11099.1|11098.4|11095.8|11094.8|280
1632737700000|2021-09-27 10:15:00|11095.9|11094.9|11095.4|11094.4|11098.4|11097.5|11095.2|11094.3|296
1632738000000|2021-09-27 10:20:00|11095.3|11094.3|11095.4|11094.7|11096.6|11095.7|11092.8|11092|279
1632738300000|2021-09-27 10:25:00|11095.5|11094.8|11094.6|11093.9|11095.7|11094.9|11093.9|11093|286
1632738600000|2021-09-27 10:30:00|11094.7|11094|11095.2|11094.5|11096.2|11095.4|11094|11093.2|194
1632738900000|2021-09-27 10:35:00|11095.3|11094.6|11095.5|11094.5|11095.6|11094.6|11093.9|11093|136
1632739200000|2021-09-27 10:40:00|11095.6|11094.6|11094.1|11093.4|11096.1|11095.3|11094.1|11093.4|177
1632739500000|2021-09-27 10:45:00|11094.7|11094|11093.7|11093|11096.2|11095.3|11093.7|11093|176
1632739800000|2021-09-27 10:50:00|11093.8|11093.1|11094.5|11093.8|11095.3|11094.5|11093.5|11092.8|148
1632740100000|2021-09-27 10:55:00|11094.6|11093.9|11091.1|11090.4|11094.6|11093.9|11088.2|11087.5|382
1632740400000|2021-09-27 11:00:00|11091.2|11090.5|11094.8|11094.1|11095|11094.1|11091|11090.3|226
1632740700000|2021-09-27 11:05:00|11094.9|11094.2|11097.7|11097|11099.2|11098.3|11094.5|11093.7|393
1632741000000|2021-09-27 11:10:00|11097.6|11096.9|11097.3|11096.6|11098.1|11097.2|11095.8|11094.8|291
1632741300000|2021-09-27 11:15:00|11097.5|11096.8|11098.9|11098.2|11099|11098.3|11097.3|11096.6|246
1632741600000|2021-09-27 11:20:00|11098.8|11098.1|11098.9|11098.2|11099.6|11098.8|11098.3|11097.6|199
1632741900000|2021-09-27 11:25:00|11099|11098.3|11099.3|11098.6|11100|11099.1|11098.7|11097.8|230
1632742200000|2021-09-27 11:30:00|11099.2|11098.5|11099.2|11098.2|11100.2|11099.5|11098.8|11098|283
1632742500000|2021-09-27 11:35:00|11099.1|11098.1|11099.2|11098.5|11099.6|11098.7|11098.5|11097.5|172
1632742800000|2021-09-27 11:40:00|11099.3|11098.6|11100.3|11099.6|11100.6|11099.8|11099|11098.2|254
1632743100000|2021-09-27 11:45:00|11100.4|11099.7|11100.4|11099.7|11100.6|11099.9|11098.5|11097.7|298
1632743400000|2021-09-27 11:50:00|11100.3|11099.6|11101|11100.3|11101|11100.3|11099.1|11098.4|189
1632743700000|2021-09-27 11:55:00|11100.9|11100.2|11103.6|11102.6|11107.1|11106.2|11100.4|11099.7|486
1632744000000|2021-09-27 12:00:00|11103.4|11102.9|11095.3|11094.3|11103.5|11102.9|11092.4|11091.4|763
1632744300000|2021-09-27 12:05:00|11095.4|11094.4|11092.6|11091.9|11095.6|11094.9|11090.5|11089.8|506
1632744600000|2021-09-27 12:10:00|11092.9|11092.1|11091|11090.3|11093.3|11092.6|11090.1|11089.1|428
1632744900000|2021-09-27 12:15:00|11090.9|11090.2|11095.6|11094.9|11095.8|11094.9|11090.9|11090|445
1632745200000|2021-09-27 12:20:00|11095.5|11094.8|11099|11098|11100.4|11099.4|11094.3|11093.6|766
1632745500000|2021-09-27 12:25:00|11098.8|11098.1|11097.1|11096.1|11098.8|11098.1|11095.5|11094.5|525
1632745800000|2021-09-27 12:30:00|11097.2|11096.2|11099.6|11098.6|11101.3|11100.3|11095.6|11094.9|725
1632746100000|2021-09-27 12:35:00|11099.4|11098.7|11094.5|11093.8|11101.2|11100.4|11092.6|11091.6|906
1632746400000|2021-09-27 12:40:00|11094.4|11093.7|11086.3|11085.3|11094.9|11094.2|11085.9|11085.2|929
1632746700000|2021-09-27 12:45:00|11086.4|11085.4|11084.9|11084.2|11086.4|11085.7|11081.7|11080.8|825
1632747000000|2021-09-27 12:50:00|11084.6|11083.9|11086|11085.3|11086.7|11085.8|11081.8|11081|765
1632747300000|2021-09-27 12:55:00|11085.7|11085|11087.4|11086.4|11088.7|11087.9|11084.6|11083.7|634
1632747600000|2021-09-27 13:00:00|11087.5|11086.5|11091.6|11090.9|11093.3|11092.5|11087.2|11086.4|597
1632747900000|2021-09-27 13:05:00|11091.5|11090.8|11094.4|11093.7|11094.8|11093.9|11090.3|11089.3|560
1632748200000|2021-09-27 13:10:00|11094.5|11093.5|11091.8|11090.8|11095.3|11094.4|11091.5|11090.5|474
1632748500000|2021-09-27 13:15:00|11091.6|11090.6|11090.9|11089.9|11092.8|11091.8|11090.6|11089.8|398
1632748800000|2021-09-27 13:20:00|11091|11090|11089.7|11088.7|11092.9|11091.9|11088.1|11087.4|412
1632749100000|2021-09-27 13:25:00|11089.6|11088.9|11092.8|11091.8|11094|11093.1|11088.8|11087.9|502
1632749400000|2021-09-27 13:30:00|11092.5|11091.6|11095.1|11094.4|11095.3|11094.4|11088.3|11087.3|844
1632749700000|2021-09-27 13:35:00|11095.2|11094.5|11094.9|11094.2|11095.5|11094.7|11094|11093.2|717
1632750000000|2021-09-27 13:40:00|11095.1|11094.1|11093.1|11092.1|11095.6|11094.7|11092.9|11092.1|628
1632750300000|2021-09-27 13:45:00|11093|11092.3|11087.9|11086.9|11095|11094.3|11087.5|11086.6|654
1632750600000|2021-09-27 13:50:00|11088|11087|11088.3|11087.6|11088.8|11087.9|11085.1|11084.1|622
1632750900000|2021-09-27 13:55:00|11088.4|11087.7|11083.3|11082.6|11088.8|11087.9|11083.3|11082.5|599
1632751200000|2021-09-27 14:00:00|11083.2|11082.5|11083.9|11083.2|11084.4|11083.6|11082.2|11081.4|712
1632751500000|2021-09-27 14:05:00|11084|11083.3|11086.7|11085.7|11086.8|11085.9|11082.3|11081.6|543
1632751800000|2021-09-27 14:10:00|11086.5|11085.8|11087.3|11086.3|11087.7|11086.9|11084.9|11083.9|410
1632752100000|2021-09-27 14:15:00|11087.2|11086.5|11082.7|11082|11087.4|11086.6|11081.8|11081|509
1632752400000|2021-09-27 14:20:00|11082.9|11081.9|11084.2|11083.2|11084.2|11083.2|11081.5|11080.6|454
1632752700000|2021-09-27 14:25:00|11084.1|11083.1|11081.3|11080.3|11084.1|11083.2|11078.5|11077.7|491
1632753000000|2021-09-27 14:30:00|11081.4|11080.4|11079.8|11079.1|11082.3|11081.5|11078.9|11078.1|475
1632753300000|2021-09-27 14:35:00|11079.7|11079|11083.6|11082.6|11083.9|11083|11079.1|11078.4|462
1632753600000|2021-09-27 14:40:00|11083.5|11082.8|11089.8|11089.1|11090.7|11089.8|11083.2|11082.4|402
1632753900000|2021-09-27 14:45:00|11089.9|11088.9|11092.9|11091.9|11092.9|11092|11089.2|11088.4|392
1632754200000|2021-09-27 14:50:00|11092.8|11091.8|11094.5|11093.8|11094.9|11094.2|11090|11089.3|513
1632754500000|2021-09-27 14:55:00|11094.6|11093.9|11098.9|11098.2|11099.5|11098.6|11093.2|11092.4|631
1632754800000|2021-09-27 15:00:00|11098.8|11098.1|11093.5|11092.5|11102.7|11101.7|11092.1|11091.1|822
1632755100000|2021-09-27 15:05:00|11093.4|11092.4|11098.2|11097.5|11098.6|11097.9|11092.9|11092|411
1632755400000|2021-09-27 15:10:00|11098.1|11097.4|11096.5|11095.5|11099.3|11098.6|11096.3|11095.5|412
1632755700000|2021-09-27 15:15:00|11096.4|11095.4|11094.5|11093.8|11099.2|11098.4|11094.3|11093.6|395
1632756000000|2021-09-27 15:20:00|11094.7|11093.7|11095.8|11095.1|11095.9|11095.2|11093.5|11092.8|280
1632756300000|2021-09-27 15:25:00|11095.9|11095.2|11096.6|11095.9|11096.8|11096|11093.5|11092.6|349
1632756600000|2021-09-27 15:30:00|11096.5|11095.8|11097.7|11097|11100.4|11099.4|11094.7|11093.9|458
1632756900000|2021-09-27 15:35:00|11097.8|11096.8|11100.2|11099.5|11101.7|11100.7|11097.7|11096.7|512
1632757200000|2021-09-27 15:40:00|11100.3|11099.6|11097.6|11096.9|11100.5|11099.7|11096.6|11095.8|489
1632757500000|2021-09-27 15:45:00|11097.2|11096.5|11096.9|11096.2|11097.7|11097|11095.7|11094.8|384
1632757800000|2021-09-27 15:50:00|11096.7|11096|11097|11096.3|11098.1|11097.2|11096.5|11095.7|211
1632758100000|2021-09-27 15:55:00|11096.9|11096.2|11097|11096.3|11098.4|11097.6|11095.8|11094.9|248
1632758400000|2021-09-27 16:00:00|11096.9|11096.2|11097|11096.3|11097.3|11096.6|11095.6|11094.8|285
1632758700000|2021-09-27 16:05:00|11096.8|11096.1|11096.5|11095.5|11097.1|11096.3|11094.6|11093.8|276
1632759000000|2021-09-27 16:10:00|11096.4|11095.7|11095.2|11094.5|11097.2|11096.4|11094.5|11093.7|267
1632759300000|2021-09-27 16:15:00|11095.4|11094.4|11095.8|11095.1|11096.2|11095.5|11094.8|11093.9|199
1632759600000|2021-09-27 16:20:00|11095.7|11095|11094.9|11093.9|11095.7|11095|11094.1|11093.3|140
1632759900000|2021-09-27 16:25:00|11094.8|11094.1|11093.6|11092.9|11095|11094.1|11093.6|11092.9|229
1632760200000|2021-09-27 16:30:00|11093.7|11093|11094.7|11094|11094.9|11094.1|11093.3|11092.6|162
1632760500000|2021-09-27 16:35:00|11094.9|11093.9|11092.7|11092|11094.9|11094.1|11092.6|11091.7|130
1632760800000|2021-09-27 16:40:00|11092.6|11091.9|11094.7|11094|11095|11094.1|11092.6|11091.9|125
1632761100000|2021-09-27 16:45:00|11094.8|11094.1|11095.5|11094.8|11096|11095.3|11094.1|11093.4|155
1632761400000|2021-09-27 16:50:00|11095.4|11094.7|11099.7|11099|11100.2|11099.3|11095.4|11094.7|313
1632761700000|2021-09-27 16:55:00|11099.8|11099.1|11100.1|11099.4|11100.9|11100.1|11099.6|11098.7|229
1632762000000|2021-09-27 17:00:00|11100|11099.3|11098|11097|11100.2|11099.5|11096.6|11095.6|402
1632762300000|2021-09-27 17:05:00|11097.8|11097.1|11096.6|11095.9|11097.9|11097.1|11096.2|11095.3|241
1632762600000|2021-09-27 17:10:00|11096.7|11095.7|11097.7|11096.7|11098.6|11097.7|11096.1|11095.3|264
1632762900000|2021-09-27 17:15:00|11097.6|11096.6|11097.8|11097.1|11098.4|11097.6|11097.2|11096.3|171
1632763200000|2021-09-27 17:20:00|11097.6|11096.9|11098.1|11097.4|11098.5|11097.7|11097.5|11096.7|200
1632763500000|2021-09-27 17:25:00|11098|11097.3|11097.3|11096.3|11098|11097.3|11096.8|11096.1|151
1632763800000|2021-09-27 17:30:00|11097.1|11096.4|11098.5|11097.5|11098.5|11097.6|11096.9|11096.1|154
1632764100000|2021-09-27 17:35:00|11098.4|11097.4|11098|11097.3|11098.5|11097.7|11097.1|11096.3|178
1632764400000|2021-09-27 17:40:00|11098.1|11097.4|11098.6|11097.9|11098.6|11097.9|11097.3|11096.4|85
1632764700000|2021-09-27 17:45:00|11098.7|11098|11099.3|11098.6|11099.5|11098.6|11097.5|11096.8|126
1632765000000|2021-09-27 17:50:00|11099.1|11098.4|11100.1|11099.1|11100.2|11099.4|11099.1|11098.2|124
1632765300000|2021-09-27 17:55:00|11100.2|11099.2|11098.9|11097.9|11100.3|11099.6|11098.7|11097.8|174
1632765600000|2021-09-27 18:00:00|11098.7|11098|11098.5|11097.5|11100|11099.2|11096.9|11096|214
1632765900000|2021-09-27 18:05:00|11098.6|11097.6|11096.4|11095.4|11098.6|11097.8|11096.3|11095.3|218
1632766200000|2021-09-27 18:10:00|11096.3|11095.6|11096.3|11095.3|11096.5|11095.8|11095.7|11094.8|181
1632766500000|2021-09-27 18:15:00|11096.4|11095.4|11097.6|11096.6|11097.9|11096.9|11096.3|11095.3|214
1632766800000|2021-09-27 18:20:00|11097.4|11096.7|11097.6|11096.6|11097.7|11096.8|11096.3|11095.4|121
1632767100000|2021-09-27 18:25:00|11097.7|11096.7|11096.7|11096|11097.7|11096.9|11096.6|11095.8|148
1632767400000|2021-09-27 18:30:00|11097.1|11096.1|11096.7|11096|11097.3|11096.4|11096|11095.2|142
1632767700000|2021-09-27 18:35:00|11096.8|11095.8|11096.1|11095.4|11097.8|11097|11096.1|11095.2|157
1632768000000|2021-09-27 18:40:00|11096.2|11095.5|11096.9|11095.9|11097.3|11096.4|11096.1|11095.2|113
1632768300000|2021-09-27 18:45:00|11097|11096|11096.5|11095.5|11097.3|11096.4|11095.9|11095.1|96
1632768600000|2021-09-27 18:50:00|11096.7|11095.7|11098.8|11097.8|11099|11098|11095.6|11094.7|132
1632768900000|2021-09-27 18:55:00|11098.7|11098|11101.9|11100.9|11102.4|11101.5|11098.4|11097.4|191
1632769200000|2021-09-27 19:00:00|11101.8|11100.8|11100.6|11099.6|11101.9|11100.9|11100.2|11099.2|134
1632769500000|2021-09-27 19:05:00|11100.5|11099.5|11100.6|11099.6|11101|11100.1|11099.8|11099|93
1632769800000|2021-09-27 19:10:00|11100.5|11099.8|11100.1|11099.1|11100.9|11100|11099.7|11098.7|144
1632770100000|2021-09-27 19:15:00|11100.2|11099.2|11100.2|11099.2|11100.3|11099.4|11099.9|11099|92
1632770400000|2021-09-27 19:20:00|11100.1|11099.1|11100.9|11099.9|11101.3|11100.3|11100|11099.1|172
1632770700000|2021-09-27 19:25:00|11100.8|11099.8|11100.8|11099.8|11101|11100.1|11100.6|11099.8|78
1632771000000|2021-09-27 19:30:00|11100.9|11099.9|11103|11102|11103.8|11102.8|11100.7|11099.8|239
1632771300000|2021-09-27 19:35:00|11102.9|11101.9|11101.7|11100.7|11103.5|11102.5|11101.5|11100.6|305
1632771600000|2021-09-27 19:40:00|11101.8|11100.8|11100.9|11100.2|11101.9|11100.9|11100.5|11099.6|219
1632771900000|2021-09-27 19:45:00|11101|11100|11101|11100.3|11101.7|11100.9|11100.9|11100|128
1632772200000|2021-09-27 19:50:00|11101.1|11100.4|11101.5|11100.5|11102.2|11101.3|11100.6|11099.7|236
1632772500000|2021-09-27 19:55:00|11101.4|11100.7|11100.4|11099.4|11101.6|11100.8|11100.2|11099.3|323
1632772800000|2021-09-27 20:00:00|11100.3|11099.6|11101.2|11100.2|11101.2|11100.2|11100|11099|159
1632773100000|2021-09-27 20:05:00|11101.1|11100.1|11100.3|11099.6|11101.2|11100.2|11100.3|11099.4|121
1632773400000|2021-09-27 20:10:00|11100.5|11099.5|11100.7|11099.7|11101.6|11100.6|11100.1|11099.2|213
1632773700000|2021-09-27 20:15:00|11100.6|11099.6|11101.2|11100.5|11101.4|11100.5|11100.6|11099.6|124
1632774000000|2021-09-27 20:20:00|11101.1|11100.1|11101.5|11100.5|11101.5|11100.5|11100.6|11099.6|123
1632774300000|2021-09-27 20:25:00|11101.8|11100.8|11101.1|11100.1|11102|11101.2|11101.1|11100.1|100
1632774600000|2021-09-27 20:30:00|11101|11100.3|11101.2|11100.2|11101.3|11100.3|11100.9|11100.1|80
1632774900000|2021-09-27 20:35:00|11101.3|11100.3|11101.7|11100.7|11102|11101|11101|11100.1|114
1632775200000|2021-09-27 20:40:00|11101.8|11100.8|11101.8|11100.8|11102|11101|11101.2|11100.2|223
1632775500000|2021-09-27 20:45:00|11101.7|11100.7|11101.8|11100.8|11102.1|11101.1|11101.6|11100.6|180
1632775800000|2021-09-27 20:50:00|11101.9|11100.9|11101.7|11100.7|11102.6|11101.7|11100.9|11099.9|208
1632776100000|2021-09-27 20:55:00|11101.8|11100.8|11102.3|11098.6|11102.8|11100.9|11101|11097.5|280
1632776400000|2021-09-27 21:00:00|11102.8|11098.4|11102.5|11097.7|11102.9|11098.6|11100.3|11097.7|46
1632776700000|2021-09-27 21:05:00|11102.9|11097.8|11101.2|11095.2|11103.1|11098.1|11100.8|11094.8|429
1632777000000|2021-09-27 21:10:00|11101|11095|11101.9|11095.9|11102.9|11098.2|11099.6|11093.6|514
1632777300000|2021-09-27 21:15:00|11102|11096|11102.1|11096.1|11103.6|11097.6|11101.1|11095.1|273
1632777600000|2021-09-27 21:20:00|11101.9|11095.8|11102.3|11096.5|11103.1|11097.4|11101.2|11095.8|1002
1632777900000|2021-09-27 21:25:00|11102.2|11096.6|11102.2|11096.9|11102.6|11097.2|11101.7|11095.9|1053
1632778200000|2021-09-27 21:30:00|11102.3|11096.8|11100.2|11097.3|11102.4|11097.5|11099.8|11095.6|1220
1632778500000|2021-09-27 21:35:00|11100.1|11097.2|11099.9|11097.5|11101.2|11098.1|11099.1|11096.8|1461
1632778800000|2021-09-27 21:40:00|11100|11097.7|11100.2|11097.5|11100.5|11097.9|11099.8|11096.9|1121
1632779100000|2021-09-27 21:45:00|11100.3|11097.7|11100.4|11096.8|11100.5|11098.2|11099.9|11096.2|1178
1632779400000|2021-09-27 21:50:00|11100.1|11096.7|11100.3|11097|11100.7|11097.8|11099.3|11095.5|1227
1632779700000|2021-09-27 21:55:00|11100.2|11097.3|11100.3|11097.3|11100.8|11097.6|11100|11096.3|1323
1632780000000|2021-09-27 22:00:00|11100.2|11097.2|11100.2|11099.2|11103.1|11100|11100.1|11096.9|329
1632780300000|2021-09-27 22:05:00|11100.3|11099.3|11099.4|11098.4|11100.3|11099.3|11099.2|11098.2|74
1632780600000|2021-09-27 22:10:00|11099.5|11098.5|11100.1|11099.1|11100.4|11099.2|11099.3|11098|109
1632780900000|2021-09-27 22:15:00|11100.2|11099.2|11100.2|11099.2|11101.1|11100.1|11100|11099|86
1632781200000|2021-09-27 22:20:00|11100.1|11099.1|11099.5|11098.5|11100.3|11099.3|11099|11098|112
1632781500000|2021-09-27 22:25:00|11099.4|11098.4|11098.5|11097.5|11099.5|11098.5|11097.9|11096.9|76
1632781800000|2021-09-27 22:30:00|11098.6|11097.6|11098.9|11097.9|11099.4|11098.4|11098.5|11097.5|69
1632782100000|2021-09-27 22:35:00|11098.8|11097.8|11098.7|11097.7|11099.4|11098.4|11098.6|11097.6|97
1632782400000|2021-09-27 22:40:00|11098.8|11097.8|11099.3|11098.3|11099.4|11098.4|11098.6|11097.6|88
1632782700000|2021-09-27 22:45:00|11099.1|11098.1|11099.5|11098.5|11100.6|11099.6|11098.9|11097.9|106
1632783000000|2021-09-27 22:50:00|11099.6|11098.6|11100.7|11099.7|11101|11099.7|11099.3|11098.3|68
1632783300000|2021-09-27 22:55:00|11100.4|11099.4|11099.3|11098.3|11100.9|11099.7|11099.2|11098.2|67
1632783600000|2021-09-27 23:00:00|11099.2|11098.2|11100|11099|11100|11099|11098.3|11097.3|83
1632783900000|2021-09-27 23:05:00|11099.9|11098.9|11100.2|11099.2|11100.8|11100|11099.8|11098.9|71
1632784200000|2021-09-27 23:10:00|11100.3|11099.3|11100.7|11099.7|11100.9|11099.9|11100.2|11099.2|51
1632784500000|2021-09-27 23:15:00|11100.8|11099.8|11101|11100.3|11101.3|11100.3|11100.5|11099.6|55
1632784800000|2021-09-27 23:20:00|11101.1|11100.1|11100.5|11099.8|11101.2|11100.3|11100.3|11099.4|84
1632785100000|2021-09-27 23:25:00|11100.6|11099.6|11100.6|11099.6|11100.7|11099.7|11100.3|11099.4|51
1632785400000|2021-09-27 23:30:00|11100.7|11099.7|11099.9|11098.9|11100.7|11099.8|11099.8|11098.8|56
1632785700000|2021-09-27 23:35:00|11100|11099|11099.8|11098.8|11100|11099.1|11099.7|11098.8|67
1632786000000|2021-09-27 23:40:00|11099.7|11098.7|11099.4|11098.4|11100.1|11099.1|11099.1|11098.2|90
1632786300000|2021-09-27 23:45:00|11099.3|11098.3|11096.8|11095.8|11099.3|11098.3|11096.7|11095.7|170
1632786600000|2021-09-27 23:50:00|11096.9|11095.9|11096.5|11095.5|11096.9|11095.9|11095.2|11094.2|163
1632786900000|2021-09-27 23:55:00|11096.6|11095.6|11097|11096|11097.5|11096.6|11096.4|11095.4|64
1632787200000|2021-09-28 00:00:00|11096.9|11095.9|11097.2|11096.2|11097.3|11096.5|11094.1|11093.1|270
1632787500000|2021-09-28 00:05:00|11097.1|11096.1|11098.3|11097.3|11098.9|11098|11096.6|11095.8|143
1632787800000|2021-09-28 00:10:00|11098.4|11097.4|11100.8|11099.8|11102.7|11101.7|11098.4|11097.4|269
1632788100000|2021-09-28 00:15:00|11100.9|11099.9|11100.3|11099.3|11101.3|11100.4|11099.2|11098.2|227
1632788400000|2021-09-28 00:20:00|11100.4|11099.4|11097.7|11096.7|11101.5|11100.5|11097.3|11096.4|254
1632788700000|2021-09-28 00:25:00|11097.6|11096.9|11098.8|11097.8|11098.9|11098|11097.3|11096.5|127
1632789000000|2021-09-28 00:30:00|11098.6|11097.9|11097.2|11096.2|11099|11098.2|11095|11094|292
1632789300000|2021-09-28 00:35:00|11097.1|11096.1|11095.2|11094.5|11097.2|11096.2|11093.9|11093|238
1632789600000|2021-09-28 00:40:00|11095.1|11094.4|11098.3|11097.3|11098.8|11097.8|11095.1|11094.3|215
1632789900000|2021-09-28 00:45:00|11098.2|11097.2|11099|11098|11099.2|11098.3|11097.3|11096.4|245
1632790200000|2021-09-28 00:50:00|11098.9|11098.2|11102.6|11101.6|11103|11102|11096|11095.2|464
1632790500000|2021-09-28 00:55:00|11102.5|11101.5|11103.9|11102.9|11104.6|11103.6|11101.9|11100.9|410
1632790800000|2021-09-28 01:00:00|11103.8|11103.1|11107|11106|11107.3|11106.3|11103|11102|230
1632791100000|2021-09-28 01:05:00|11107.1|11106.1|11102.8|11101.8|11107.1|11106.1|11102.4|11101.6|202
1632791400000|2021-09-28 01:10:00|11102.6|11101.9|11105.7|11104.7|11105.9|11105|11101|11100.1|268
1632791700000|2021-09-28 01:15:00|11105.6|11104.6|11107|11106|11107.1|11106.2|11104.4|11103.5|250
1632792000000|2021-09-28 01:20:00|11107.2|11106.2|11108.1|11107.4|11109.9|11108.9|11107|11106.1|270
1632792300000|2021-09-28 01:25:00|11108.4|11107.5|11111|11110|11112|11111|11108.4|11107.4|324
1632792600000|2021-09-28 01:30:00|11111.1|11110.1|11112.2|11111.2|11112.7|11111.8|11110.4|11109.4|265
1632792900000|2021-09-28 01:35:00|11112.3|11111.3|11112.5|11111.8|11113.3|11112.5|11110.6|11109.6|296
1632793200000|2021-09-28 01:40:00|11112.4|11111.7|11113.1|11112.1|11113.9|11113.1|11111.6|11110.9|283
1632793500000|2021-09-28 01:45:00|11113|11112.3|11111.5|11110.8|11113.1|11112.3|11111.5|11110.5|219
1632793800000|2021-09-28 01:50:00|11111.4|11110.7|11110.9|11109.9|11111.8|11111|11110.3|11109.3|239
1632794100000|2021-09-28 01:55:00|11110.8|11109.8|11109.6|11108.9|11110.8|11109.8|11108.2|11107.4|266
1632794400000|2021-09-28 02:00:00|11109.7|11109|11109.7|11109|11110|11109.1|11108.5|11107.7|217
1632794700000|2021-09-28 02:05:00|11109.5|11108.7|11107.9|11106.9|11109.9|11108.9|11107.7|11106.8|220
1632795000000|2021-09-28 02:10:00|11107.8|11107.1|11107.9|11106.9|11108.1|11107.3|11106.3|11105.3|179
1632795300000|2021-09-28 02:15:00|11107.8|11106.8|11108.5|11107.5|11109.1|11108.1|11107.2|11106.5|203
1632795600000|2021-09-28 02:20:00|11108.4|11107.4|11109.1|11108.1|11109.1|11108.1|11107.6|11106.7|121
1632795900000|2021-09-28 02:25:00|11109|11108|11108.5|11107.5|11109.9|11108.9|11108.3|11107.4|164
1632796200000|2021-09-28 02:30:00|11108.6|11107.6|11111.1|11110.1|11111.4|11110.4|11108.4|11107.6|238
1632796500000|2021-09-28 02:35:00|11110.9|11110.2|11112|11111.3|11112.3|11111.4|11110.6|11109.7|163
1632796800000|2021-09-28 02:40:00|11112.2|11111.2|11112.6|11111.9|11113.6|11112.6|11111.4|11110.6|154
1632797100000|2021-09-28 02:45:00|11112.5|11111.6|11118|11117|11118.4|11117.5|11112.2|11111.3|326
1632797400000|2021-09-28 02:50:00|11117.9|11116.9|11118.6|11117.6|11118.8|11117.9|11116.3|11115.3|263
1632797700000|2021-09-28 02:55:00|11118.7|11117.7|11118.5|11117.5|11119.5|11118.7|11117.9|11117|340
1632798000000|2021-09-28 03:00:00|11118.6|11117.6|11117.4|11116.4|11118.6|11117.6|11117.1|11116.2|202
1632798300000|2021-09-28 03:05:00|11117.5|11116.5|11116.5|11115.5|11117.7|11116.8|11116.3|11115.3|146
1632798600000|2021-09-28 03:10:00|11116.3|11115.6|11117|11116|11117.2|11116.3|11115.8|11114.9|198
1632798900000|2021-09-28 03:15:00|11116.7|11115.8|11117.7|11116.7|11117.8|11117|11115.9|11115.1|154
1632799200000|2021-09-28 03:20:00|11117.6|11116.6|11118.7|11117.7|11118.8|11117.9|11117.6|11116.6|158
1632799500000|2021-09-28 03:25:00|11118.8|11117.8|11120.2|11119.2|11120.9|11120.2|11118.7|11117.7|215
1632799800000|2021-09-28 03:30:00|11120.3|11119.3|11122.2|11121.5|11123.3|11122.4|11119.9|11119.2|232
1632800100000|2021-09-28 03:35:00|11122.1|11121.2|11123.7|11122.7|11124.3|11123.3|11121.9|11120.9|223
1632800400000|2021-09-28 03:40:00|11123.6|11122.6|11123.7|11122.7|11124.2|11123.3|11122.7|11121.8|261
1632800700000|2021-09-28 03:45:00|11123.6|11122.9|11124.4|11123.4|11124.7|11123.8|11123.6|11122.7|202
1632801000000|2021-09-28 03:50:00|11124.2|11123.5|11124.1|11123.1|11124.5|11123.6|11123|11122|198
1632801300000|2021-09-28 03:55:00|11124|11123|11122.9|11121.9|11124.3|11123.4|11122.2|11121.4|209
1632801600000|2021-09-28 04:00:00|11123|11122|11121.7|11120.7|11123.9|11122.9|11121.6|11120.7|189
1632801900000|2021-09-28 04:05:00|11121.8|11121|11120.8|11120.1|11122.2|11121.3|11120.5|11119.6|155
1632802200000|2021-09-28 04:10:00|11120.7|11119.7|11120.3|11119.6|11120.7|11119.8|11119.2|11118.3|192
1632802500000|2021-09-28 04:15:00|11120.2|11119.5|11120.3|11119.3|11120.7|11119.9|11119.5|11118.5|164
1632802800000|2021-09-28 04:20:00|11120.1|11119.4|11119.8|11118.8|11120.3|11119.4|11119.2|11118.2|129
1632803100000|2021-09-28 04:25:00|11119.7|11118.7|11118.5|11117.8|11119.7|11118.9|11118.2|11117.5|102
1632803400000|2021-09-28 04:30:00|11118.6|11117.6|11120|11119|11120|11119|11117.7|11116.9|148
1632803700000|2021-09-28 04:35:00|11119.9|11118.9|11120.7|11120|11121|11120|11119.6|11118.8|102
1632804000000|2021-09-28 04:40:00|11120.8|11120.1|11119.3|11118.3|11120.9|11120.1|11119.1|11118.2|121
1632804300000|2021-09-28 04:45:00|11119.2|11118.2|11119.1|11118.1|11119.7|11118.8|11118.4|11117.4|110
1632804600000|2021-09-28 04:50:00|11119|11118|11117.4|11116.7|11119.1|11118.2|11117|11116.3|105
1632804900000|2021-09-28 04:55:00|11117.3|11116.6|11116.1|11115.4|11117.8|11116.9|11116|11115.1|245
1632805200000|2021-09-28 05:00:00|11116.2|11115.2|11113.2|11112.2|11116.4|11115.5|11112.6|11111.7|323
1632805500000|2021-09-28 05:05:00|11113.1|11112.1|11114.2|11113.2|11114.6|11113.7|11112.5|11111.5|249
1632805800000|2021-09-28 05:10:00|11114.3|11113.5|11114.4|11113.7|11114.6|11113.9|11113.3|11112.3|156
1632806100000|2021-09-28 05:15:00|11114.5|11113.8|11116.8|11115.8|11117.2|11116.3|11114.3|11113.5|135
1632806400000|2021-09-28 05:20:00|11116.9|11115.9|11118.6|11117.6|11118.9|11118.1|11116|11115.3|129
1632806700000|2021-09-28 05:25:00|11118.4|11117.7|11120.4|11119.4|11120.4|11119.4|11117.9|11117.1|152
1632807000000|2021-09-28 05:30:00|11120.6|11119.6|11120|11119|11120.6|11119.6|11118.5|11117.8|266
1632807300000|2021-09-28 05:35:00|11119.7|11118.9|11121.6|11120.6|11121.8|11120.9|11119|11118.2|217
1632807600000|2021-09-28 05:40:00|11121.7|11120.7|11121.5|11120.5|11121.9|11121|11120.9|11120|144
1632807900000|2021-09-28 05:45:00|11121.6|11120.6|11119.7|11118.7|11122.3|11121.4|11118.7|11117.8|179
1632808200000|2021-09-28 05:50:00|11119.8|11118.8|11120.1|11119.4|11121.4|11120.6|11119.8|11118.8|212
1632808500000|2021-09-28 05:55:00|11120.2|11119.5|11122.3|11121.3|11123.6|11122.8|11120.2|11119.5|278
1632808800000|2021-09-28 06:00:00|11122.2|11121.2|11122.1|11121.4|11124.2|11123.4|11121.1|11120.1|401
1632809100000|2021-09-28 06:05:00|11122.3|11121.3|11121.9|11120.9|11124|11123|11121|11120.1|309
1632809400000|2021-09-28 06:10:00|11122|11121|11123.8|11122.8|11124.5|11123.6|11121.6|11120.6|280
1632809700000|2021-09-28 06:15:00|11123.7|11123|11127.8|11126.8|11128.4|11127.6|11122.6|11121.6|415
1632810000000|2021-09-28 06:20:00|11127.7|11126.7|11129.6|11128.6|11129.9|11129|11127.5|11126.5|447
1632810300000|2021-09-28 06:25:00|11129.7|11128.7|11131.6|11130.6|11131.6|11130.6|11129|11128.1|401
1632810600000|2021-09-28 06:30:00|11131.5|11130.5|11132.1|11131.1|11132.3|11131.4|11128.1|11127.2|438
1632810900000|2021-09-28 06:35:00|11131.9|11131.2|11138.2|11137.2|11138.2|11137.2|11131.8|11130.8|444
1632811200000|2021-09-28 06:40:00|11138.4|11137.4|11132.6|11131.9|11138.5|11137.5|11132.6|11131.8|455
1632811500000|2021-09-28 06:45:00|11132.7|11132|11130.2|11129.2|11134.6|11133.7|11129|11128|434
1632811800000|2021-09-28 06:50:00|11130.1|11129.1|11135.2|11134.5|11136.1|11135.2|11130.1|11129.1|333
1632812100000|2021-09-28 06:55:00|11135.3|11134.3|11135.7|11134.7|11135.9|11134.9|11132.5|11131.7|516
1632812400000|2021-09-28 07:00:00|11135.8|11134.8|11137.2|11136.2|11138.3|11137.4|11133.4|11132.4|632
1632812700000|2021-09-28 07:05:00|11137.3|11136.3|11140.4|11139.4|11140.9|11140.1|11137.3|11136.3|512
1632813000000|2021-09-28 07:10:00|11140.3|11139.3|11138.1|11137.1|11143|11142.1|11137.9|11137.1|552
1632813300000|2021-09-28 07:15:00|11138|11137.3|11134.6|11133.6|11138.7|11137.9|11133.8|11132.9|533
1632813600000|2021-09-28 07:20:00|11134.5|11133.5|11138.6|11137.9|11139.2|11138.4|11133.6|11132.7|542
1632813900000|2021-09-28 07:25:00|11138.5|11137.8|11128.1|11127.1|11138.9|11137.9|11126.6|11125.6|689
1632814200000|2021-09-28 07:30:00|11128.2|11127.2|11132.4|11131.4|11132.8|11131.9|11126|11125.2|791
1632814500000|2021-09-28 07:35:00|11132.3|11131.3|11129|11128|11132.9|11132|11128.3|11127.3|396
1632814800000|2021-09-28 07:40:00|11129.1|11128.1|11124.6|11123.6|11129.8|11128.9|11123.7|11122.9|480
1632815100000|2021-09-28 07:45:00|11124.5|11123.5|11128.6|11127.6|11128.9|11127.9|11123.6|11122.7|393
1632815400000|2021-09-28 07:50:00|11128.5|11127.8|11128.5|11127.5|11129.8|11128.8|11126.7|11125.9|472
1632815700000|2021-09-28 07:55:00|11128.4|11127.4|11125|11124.3|11130.8|11130|11124.2|11123.3|496
1632816000000|2021-09-28 08:00:00|11125.1|11124.4|11121.4|11120.4|11127.1|11126.3|11116.8|11115.8|694
1632816300000|2021-09-28 08:05:00|11121.2|11120.5|11127.1|11126.1|11127.1|11126.3|11120.6|11119.8|457
1632816600000|2021-09-28 08:10:00|11127.2|11126.2|11129.3|11128.6|11131.8|11130.9|11126.9|11126.1|595
1632816900000|2021-09-28 08:15:00|11128.8|11128.1|11128.1|11127.1|11131.4|11130.4|11126.8|11125.8|438
1632817200000|2021-09-28 08:20:00|11128.2|11127.2|11129.8|11129.1|11130.5|11129.6|11127.7|11126.9|438
1632817500000|2021-09-28 08:25:00|11129.7|11129|11128.2|11127.2|11130.2|11129.3|11126.1|11125.4|339
1632817800000|2021-09-28 08:30:00|11128.1|11127.4|11125.3|11124.3|11129.2|11128.2|11123.3|11122.3|467
1632818100000|2021-09-28 08:35:00|11125.5|11124.5|11129.7|11128.7|11131|11130.1|11125.5|11124.5|287
1632818400000|2021-09-28 08:40:00|11129.8|11128.8|11131.1|11130.1|11133.2|11132.2|11129.6|11128.8|322
1632818700000|2021-09-28 08:45:00|11131.2|11130.2|11128.3|11127.6|11131.5|11130.5|11127.5|11126.7|260
1632819000000|2021-09-28 08:50:00|11128.2|11127.5|11128.3|11127.3|11128.5|11127.6|11126.8|11125.9|234
1632819300000|2021-09-28 08:55:00|11128.2|11127.6|11129.2|11128.2|11129.9|11129.2|11127.5|11126.7|376
1632819600000|2021-09-28 09:00:00|11129.3|11128.3|11133.9|11132.9|11134.8|11133.9|11129.1|11128.1|469
1632819900000|2021-09-28 09:05:00|11134|11133|11132.7|11131.7|11134.7|11133.8|11132.7|11131.7|249
1632820200000|2021-09-28 09:10:00|11132.8|11131.8|11127.1|11126.4|11132.8|11131.8|11126.5|11125.6|350
1632820500000|2021-09-28 09:15:00|11127.3|11126.3|11126.9|11126.2|11128.4|11127.7|11124.8|11123.9|329
1632820800000|2021-09-28 09:20:00|11127.1|11125.9|11130|11129|11130|11129.2|11126.7|11125.8|325
1632821100000|2021-09-28 09:25:00|11129.9|11128.9|11130.1|11129.4|11131.7|11130.7|11128.7|11127.8|322
1632821400000|2021-09-28 09:30:00|11130.4|11129.5|11132.8|11132.1|11133.2|11132.3|11130.3|11129.3|300
1632821700000|2021-09-28 09:35:00|11133.1|11131.8|11131.4|11130.4|11133.6|11132.8|11130.1|11129.1|378
1632822000000|2021-09-28 09:40:00|11131.5|11130.5|11131.9|11130.9|11132|11131.1|11129.9|11128.9|264
1632822300000|2021-09-28 09:45:00|11132|11131|11131.3|11130.3|11133.7|11132.7|11130.6|11129.7|381
1632822600000|2021-09-28 09:50:00|11131.2|11130.5|11133.2|11132.2|11135.1|11134.1|11130.8|11129.9|344
1632822900000|2021-09-28 09:55:00|11133.1|11132.1|11131.2|11130.5|11133.2|11132.2|11129.8|11128.8|423
1632823200000|2021-09-28 10:00:00|11131.3|11130.6|11134.2|11133.2|11134.9|11134|11130.5|11129.7|444
1632823500000|2021-09-28 10:05:00|11134.1|11133.4|11132.2|11131.5|11134.9|11134|11131.7|11130.7|308
1632823800000|2021-09-28 10:10:00|11132.4|11131.4|11135.9|11134.9|11136|11135|11131.4|11130.5|367
1632824100000|2021-09-28 10:15:00|11136|11135|11135.2|11134.2|11136.2|11135.3|11133.4|11132.5|404
1632824400000|2021-09-28 10:20:00|11135.1|11134.1|11135.7|11134.7|11135.9|11135|11133.5|11132.7|332
1632824700000|2021-09-28 10:25:00|11135.4|11134.5|11135.1|11134.4|11136.3|11135.3|11134.4|11133.5|271
1632825000000|2021-09-28 10:30:00|11135|11134.3|11139.1|11138.4|11139.4|11138.5|11134|11133.1|334
1632825300000|2021-09-28 10:35:00|11139|11138.3|11138.9|11137.9|11140.8|11139.8|11137|11136.1|329
1632825600000|2021-09-28 10:40:00|11138.8|11137.8|11139.3|11138.6|11140.4|11139.6|11138.2|11137.4|283
1632825900000|2021-09-28 10:45:00|11139.5|11138.5|11142.6|11141.9|11143.3|11142.5|11139.3|11138.5|328
1632826200000|2021-09-28 10:50:00|11142.7|11141.7|11142.6|11141.6|11143.3|11142.5|11139.9|11139|439
1632826500000|2021-09-28 10:55:00|11142.7|11141.7|11145|11144|11145.2|11144.3|11141|11140.1|458
1632826800000|2021-09-28 11:00:00|11145.1|11144.1|11143.4|11142.4|11145.1|11144.1|11141.7|11140.7|441
1632827100000|2021-09-28 11:05:00|11143.1|11142.5|11142.5|11141.8|11146|11145|11142.2|11141.2|390
1632827400000|2021-09-28 11:10:00|11142.7|11142|11144.4|11143.4|11145|11144.1|11142.4|11141.4|418
1632827700000|2021-09-28 11:15:00|11143.8|11143.1|11145.7|11144.7|11146.9|11146|11143.5|11142.7|444
1632828000000|2021-09-28 11:20:00|11145.5|11144.8|11142.7|11141.7|11147.2|11146.4|11141.1|11140.1|620
1632828300000|2021-09-28 11:25:00|11142.8|11141.8|11144.8|11143.8|11145.9|11145.1|11142.7|11141.8|380
1632828600000|2021-09-28 11:30:00|11144.6|11143.9|11142|11141|11145.2|11144.2|11140.4|11139.4|527
1632828900000|2021-09-28 11:35:00|11141.9|11140.9|11139.2|11138.2|11142|11141|11137.9|11136.9|361
1632829200000|2021-09-28 11:40:00|11139.3|11138.3|11139|11138|11140.2|11139.2|11138.1|11137.2|363
1632829500000|2021-09-28 11:45:00|11138.9|11137.9|11140.6|11139.6|11140.8|11139.9|11138.4|11137.6|343
1632829800000|2021-09-28 11:50:00|11140.7|11139.7|11140.8|11140.1|11141.5|11140.6|11137.8|11137|407
1632830100000|2021-09-28 11:55:00|11141|11140|11144.5|11143.5|11144.5|11143.5|11140|11139.3|407
1632830400000|2021-09-28 12:00:00|11144.6|11143.6|11144.5|11143.8|11146.6|11145.6|11143.4|11142.7|533
1632830700000|2021-09-28 12:05:00|11144.6|11143.6|11146.6|11145.9|11146.9|11146|11144.2|11143.4|537
1632831000000|2021-09-28 12:10:00|11146.5|11145.8|11147.4|11146.4|11148.5|11147.6|11146.5|11145.7|469
1632831300000|2021-09-28 12:15:00|11147.3|11146.3|11149.6|11148.9|11150.1|11149.4|11146.8|11145.8|502
1632831600000|2021-09-28 12:20:00|11149.4|11148.7|11153.2|11152.2|11153.5|11152.5|11147.8|11146.8|704
1632831900000|2021-09-28 12:25:00|11153|11152.3|11156.1|11155.1|11158.5|11157.7|11153|11152.1|709
1632832200000|2021-09-28 12:30:00|11155.9|11154.9|11154.4|11153.4|11156.4|11155.4|11150.5|11149.7|545
1632832500000|2021-09-28 12:35:00|11154.5|11153.5|11158.2|11157.5|11159.7|11158.7|11154|11153|696
1632832800000|2021-09-28 12:40:00|11158.4|11157.4|11161.1|11160.1|11164.1|11163.1|11158.4|11157.4|886
1632833100000|2021-09-28 12:45:00|11161|11160|11159.5|11158.5|11163.8|11163|11158.6|11157.6|623
1632833400000|2021-09-28 12:50:00|11159.4|11158.4|11159|11158|11164.4|11163.5|11157.8|11156.8|736
1632833700000|2021-09-28 12:55:00|11159.2|11158.3|11156.1|11155.1|11161.1|11160.2|11154.7|11153.7|641
1632834000000|2021-09-28 13:00:00|11156.5|11155.5|11155.2|11154.5|11157.1|11156.3|11151.9|11150.9|635
1632834300000|2021-09-28 13:05:00|11155.3|11154.6|11147.7|11147|11155.7|11155|11146.6|11145.8|804
1632834600000|2021-09-28 13:10:00|11147.8|11146.8|11151.3|11150.3|11151.9|11151|11147.2|11146.2|614
1632834900000|2021-09-28 13:15:00|11151.2|11150.2|11152.8|11151.8|11154.4|11153.5|11150.9|11150|602
1632835200000|2021-09-28 13:20:00|11152.7|11151.7|11152.6|11151.6|11153.8|11153.1|11149.6|11148.8|634
1632835500000|2021-09-28 13:25:00|11152.3|11151.3|11144.5|11143.8|11152.8|11151.9|11143.4|11142.7|692
1632835800000|2021-09-28 13:30:00|11144.6|11143.9|11149.9|11149.2|11150.2|11149.5|11142|11141.3|908
1632836100000|2021-09-28 13:35:00|11150.1|11149.1|11154|11153|11156.5|11155.6|11148.7|11147.9|802
1632836400000|2021-09-28 13:40:00|11154.1|11153.1|11157.6|11156.6|11158.1|11157.3|11153.5|11152.6|646
1632836700000|2021-09-28 13:45:00|11157.5|11156.5|11161.5|11160.8|11162.1|11161.3|11156.6|11155.8|786
1632837000000|2021-09-28 13:50:00|11161.4|11160.7|11160.1|11159.4|11163.5|11162.7|11157.2|11156.4|930
1632837300000|2021-09-28 13:55:00|11160.2|11159.1|11154.3|11153.3|11161.3|11160.5|11153.5|11152.5|640
1632837600000|2021-09-28 14:00:00|11154.1|11153.1|11147.7|11146.7|11156.6|11155.6|11145.5|11144.6|964
1632837900000|2021-09-28 14:05:00|11147.8|11146.8|11149.6|11148.9|11153.6|11152.6|11145.9|11145|841
1632838200000|2021-09-28 14:10:00|11150|11149|11145.9|11144.9|11150|11149.1|11145.4|11144.6|848
1632838500000|2021-09-28 14:15:00|11146|11145|11137.7|11136.7|11148.3|11147.3|11133.3|11132.3|1217
1632838800000|2021-09-28 14:20:00|11137.6|11136.9|11124.9|11123.9|11137.9|11137.1|11124.1|11123.1|1133
1632839100000|2021-09-28 14:25:00|11125|11124|11128|11127|11130|11129|11123.8|11122.8|1078
1632839400000|2021-09-28 14:30:00|11128.1|11127.1|11133|11132|11135.1|11134.1|11124.9|11123.9|950
1632839700000|2021-09-28 14:35:00|11132.7|11131.7|11128.8|11127.8|11138.5|11137.8|11128.5|11127.6|947
1632840000000|2021-09-28 14:40:00|11128.7|11127.7|11135.5|11134.5|11137.5|11136.5|11128.1|11127.1|760
1632840300000|2021-09-28 14:45:00|11135.6|11134.6|11139.7|11138.7|11140.4|11139.4|11134.6|11133.6|728
1632840600000|2021-09-28 14:50:00|11139.5|11138.5|11141|11140|11141.9|11140.9|11136.6|11135.6|835
1632840900000|2021-09-28 14:55:00|11141.1|11140.1|11145.6|11144.6|11146.4|11145.4|11139.4|11138.4|877
1632841200000|2021-09-28 15:00:00|11145.5|11144.8|11144.4|11143.4|11146.5|11145.5|11142.1|11141.1|871
1632841500000|2021-09-28 15:05:00|11144.3|11143.3|11140.7|11139.7|11144.4|11143.4|11138.5|11137.5|624
1632841800000|2021-09-28 15:10:00|11140.8|11139.8|11141.8|11140.8|11142|11141|11139.8|11138.9|587
1632842100000|2021-09-28 15:15:00|11141.9|11140.9|11142.7|11141.7|11143.2|11142.4|11138.5|11137.6|539
1632842400000|2021-09-28 15:20:00|11142.8|11141.8|11135.5|11134.5|11142.8|11141.8|11135.5|11134.5|528
1632842700000|2021-09-28 15:25:00|11135.6|11134.6|11133|11132|11136.5|11135.6|11132.1|11131.1|651
1632843000000|2021-09-28 15:30:00|11133.1|11132.1|11126.8|11125.8|11133.3|11132.3|11126.6|11125.7|665
1632843300000|2021-09-28 15:35:00|11126.6|11125.6|11127.6|11126.9|11128.4|11127.7|11124.8|11123.8|643
1632843600000|2021-09-28 15:40:00|11127.7|11126.7|11132.1|11131.1|11132.4|11131.5|11126.3|11125.3|644
1632843900000|2021-09-28 15:45:00|11132|11131|11132.1|11131.1|11132.7|11131.8|11130.9|11130|488
1632844200000|2021-09-28 15:50:00|11132|11131|11132.5|11131.5|11132.6|11131.9|11129.2|11128.2|484
1632844500000|2021-09-28 15:55:00|11132.6|11131.6|11134.1|11133.4|11135.8|11134.8|11132.3|11131.3|530
1632844800000|2021-09-28 16:00:00|11133.7|11133|11135.1|11134.1|11135.7|11134.7|11132.6|11131.6|523
1632845100000|2021-09-28 16:05:00|11135|11134|11136.6|11135.6|11136.6|11135.8|11135|11134|449
1632845400000|2021-09-28 16:10:00|11136.8|11135.8|11138.9|11137.9|11139.8|11138.9|11135.9|11134.9|429
1632845700000|2021-09-28 16:15:00|11138.8|11137.8|11134.3|11133.3|11138.9|11137.9|11134.2|11133.2|297
1632846000000|2021-09-28 16:20:00|11134.2|11133.2|11135.3|11134.6|11135.4|11134.6|11132.4|11131.5|470
1632846300000|2021-09-28 16:25:00|11135.2|11134.5|11136.3|11135.6|11138.4|11137.6|11135.1|11134.3|428
1632846600000|2021-09-28 16:30:00|11136.5|11135.5|11136.9|11135.9|11137.3|11136.4|11135.2|11134.3|338
1632846900000|2021-09-28 16:35:00|11137|11136|11138.9|11137.9|11139|11138.1|11136.6|11135.8|313
1632847200000|2021-09-28 16:40:00|11138.8|11137.8|11136.4|11135.4|11139.5|11138.7|11135.3|11134.4|351
1632847500000|2021-09-28 16:45:00|11136.5|11135.8|11138.6|11137.6|11139.2|11138.2|11135.7|11134.7|362
1632847800000|2021-09-28 16:50:00|11138.5|11137.5|11140.7|11139.7|11141.3|11140.3|11138.5|11137.5|297
1632848100000|2021-09-28 16:55:00|11140.6|11139.6|11142.4|11141.4|11142.9|11141.9|11139.5|11138.7|431
1632848400000|2021-09-28 17:00:00|11142|11141.3|11145.5|11144.5|11146.8|11145.8|11142|11141.3|710
1632848700000|2021-09-28 17:05:00|11145.4|11144.4|11144.5|11143.5|11145.9|11145.1|11143.3|11142.5|471
1632849000000|2021-09-28 17:10:00|11144.6|11143.6|11148.2|11147.2|11148.2|11147.4|11144.4|11143.5|418
1632849300000|2021-09-28 17:15:00|11148.3|11147.3|11149.5|11148.5|11149.8|11149|11147.9|11147|332
1632849600000|2021-09-28 17:20:00|11149.3|11148.6|11146.3|11145.6|11149.4|11148.6|11146.3|11145.4|406
1632849900000|2021-09-28 17:25:00|11146.4|11145.4|11145.9|11145.2|11147.2|11146.3|11145.4|11144.4|346
1632850200000|2021-09-28 17:30:00|11146|11145.3|11148|11147|11148.1|11147.1|11145|11144|304
1632850500000|2021-09-28 17:35:00|11148.1|11147.1|11149.4|11148.4|11150.2|11149.3|11148|11147|208
1632850800000|2021-09-28 17:40:00|11149.5|11148.5|11150.6|11149.9|11150.7|11150|11148.4|11147.5|275
1632851100000|2021-09-28 17:45:00|11150.7|11150|11153.1|11152.1|11153.3|11152.4|11150.7|11150|309
1632851400000|2021-09-28 17:50:00|11153.3|11152.3|11153.1|11152.1|11154.3|11153.3|11152.6|11151.8|362
1632851700000|2021-09-28 17:55:00|11153|11152|11153.1|11152.1|11153.4|11152.6|11151.8|11150.8|285
1632852000000|2021-09-28 18:00:00|11153.2|11152.5|11154.3|11153.3|11154.5|11153.8|11152|11151|386
1632852300000|2021-09-28 18:05:00|11154.4|11153.4|11153.6|11152.6|11154.4|11153.6|11152.9|11152|256
1632852600000|2021-09-28 18:10:00|11153.7|11152.7|11154|11153|11154.4|11153.6|11152.2|11151.3|305
1632852900000|2021-09-28 18:15:00|11153.9|11153.2|11156.1|11155.1|11156.4|11155.5|11153.8|11153.1|357
1632853200000|2021-09-28 18:20:00|11156|11155.3|11157|11156|11157.7|11156.8|11155.9|11155.2|419
1632853500000|2021-09-28 18:25:00|11157.1|11156.1|11156.6|11155.9|11157.1|11156.2|11155.8|11154.9|374
1632853800000|2021-09-28 18:30:00|11156.5|11155.8|11155.6|11154.6|11156.7|11155.9|11154.9|11154|298
1632854100000|2021-09-28 18:35:00|11155.5|11154.5|11153.1|11152.1|11155.7|11154.7|11152.8|11151.8|379
1632854400000|2021-09-28 18:40:00|11153|11152|11152.5|11151.5|11153.3|11152.3|11151.7|11150.7|415
1632854700000|2021-09-28 18:45:00|11152.6|11151.6|11154.1|11153.1|11154.3|11153.4|11151.3|11150.4|284
1632855000000|2021-09-28 18:50:00|11154|11153|11156.4|11155.4|11156.5|11155.5|11153.9|11152.9|259
1632855300000|2021-09-28 18:55:00|11156.3|11155.3|11160|11159|11160.2|11159.4|11156.3|11155.3|456
1632855600000|2021-09-28 19:00:00|11160.1|11159.1|11161.4|11160.4|11161.8|11160.9|11159.3|11158.5|326
1632855900000|2021-09-28 19:05:00|11161.2|11160.2|11160.8|11159.8|11162.6|11161.6|11160.7|11159.7|376
1632856200000|2021-09-28 19:10:00|11160.9|11159.9|11159.3|11158.3|11161|11160|11158.9|11157.9|393
1632856500000|2021-09-28 19:15:00|11159.4|11158.4|11158.3|11157.3|11160.5|11159.5|11158.3|11157.3|226
1632856800000|2021-09-28 19:20:00|11158.4|11157.4|11154.5|11153.5|11158.4|11157.4|11153.8|11152.8|359
1632857100000|2021-09-28 19:25:00|11154.6|11153.6|11152.6|11151.6|11154.7|11153.8|11151.8|11151.1|279
1632857400000|2021-09-28 19:30:00|11152.5|11151.5|11153.4|11152.4|11153.5|11152.6|11152.2|11151.2|224
1632857700000|2021-09-28 19:35:00|11153.3|11152.3|11153.3|11152.3|11153.5|11152.5|11152|11151|259
1632858000000|2021-09-28 19:40:00|11153.4|11152.4|11152.9|11151.9|11154.6|11153.6|11152.8|11151.8|203
1632858300000|2021-09-28 19:45:00|11153|11152|11151.9|11150.9|11153.3|11152.3|11151.8|11150.8|162
1632858600000|2021-09-28 19:50:00|11151.8|11150.8|11152.3|11151.3|11153.6|11152.6|11151.6|11150.6|225
1632858900000|2021-09-28 19:55:00|11152.4|11151.4|11147.2|11146.2|11152.7|11151.8|11145.9|11145.2|468
1632859200000|2021-09-28 20:00:00|11147.3|11146.3|11149.2|11148.2|11149.4|11148.5|11145.8|11144.8|326
1632859500000|2021-09-28 20:05:00|11149.3|11148.3|11150.1|11149.1|11151.5|11150.5|11149.3|11148.3|207
1632859800000|2021-09-28 20:10:00|11150|11149|11152.4|11151.4|11152.4|11151.4|11149.9|11148.9|183
1632860100000|2021-09-28 20:15:00|11152.3|11151.3|11153.4|11152.4|11154.5|11153.5|11152.2|11151.2|193
1632860400000|2021-09-28 20:20:00|11153.5|11152.5|11155.9|11154.9|11156|11155|11153.4|11152.4|149
1632860700000|2021-09-28 20:25:00|11155.8|11154.8|11156.3|11155.3|11156.5|11155.6|11155.6|11154.8|146
1632861000000|2021-09-28 20:30:00|11156.4|11155.4|11153.3|11152.3|11156.4|11155.4|11153.1|11152.1|168
1632861300000|2021-09-28 20:35:00|11153.2|11152.2|11151.4|11150.4|11153.3|11152.3|11151.3|11150.3|230
1632861600000|2021-09-28 20:40:00|11151.3|11150.3|11152.3|11151.3|11152.5|11151.5|11149.8|11149.1|265
1632861900000|2021-09-28 20:45:00|11152.1|11151.1|11153.2|11152.2|11153.9|11152.9|11152.1|11151.1|150
1632862200000|2021-09-28 20:50:00|11153.1|11152.1|11151.6|11150.6|11153.2|11152.2|11151.4|11150.4|262
1632862500000|2021-09-28 20:55:00|11151.7|11150.7|11153.8|11147.8|11154.2|11151|11151.3|11147.7|104
1632862800000|2021-09-28 21:00:00|11152.1|11149.5|11154.1|11148.1|11154.3|11149.5|11152.1|11147.3|15
1632863100000|2021-09-28 21:05:00|11153.5|11147.5|11152.4|11146.4|11153.9|11147.9|11151.5|11145.5|279
1632863400000|2021-09-28 21:10:00|11152.5|11146.5|11152.4|11146.4|11152.8|11146.8|11152|11146|1061
1632863700000|2021-09-28 21:15:00|11152.5|11146.5|11152|11146|11152.7|11146.7|11151.7|11145.7|1335
1632864000000|2021-09-28 21:20:00|11152.2|11146.2|11153.9|11147.9|11155.5|11149.5|11152|11146|698
1632864300000|2021-09-28 21:25:00|11154|11148|11153.9|11148.2|11154.3|11148.9|11153.4|11147.5|1128
1632864600000|2021-09-28 21:30:00|11154|11148.4|11153.8|11148.7|11154|11149.5|11153.4|11147.9|907
1632864900000|2021-09-28 21:35:00|11153.9|11148.8|11153.9|11148.1|11154.5|11149.3|11152.9|11146.9|571
1632865200000|2021-09-28 21:40:00|11153.8|11148.2|11153.7|11148.4|11154.4|11149.9|11153|11147.7|307
1632865500000|2021-09-28 21:45:00|11153.2|11149.1|11153.3|11148.2|11154.2|11149.8|11152.1|11147.2|556
1632865800000|2021-09-28 21:50:00|11153.4|11148.5|11152.8|11148.7|11154|11149.9|11152.4|11147.3|328
1632866100000|2021-09-28 21:55:00|11152.7|11148.6|11153.4|11148.3|11153.8|11149.7|11152.2|11147.2|464
1632866400000|2021-09-28 22:00:00|11153.1|11148.2|11152.6|11151.6|11153.6|11151.9|11151.9|11148|426
1632866700000|2021-09-28 22:05:00|11152.5|11151.5|11152.8|11151.8|11153.6|11152|11152.5|11151.1|233
1632867000000|2021-09-28 22:10:00|11153.1|11151.6|11152.7|11151.7|11153.3|11151.9|11152.1|11150.9|228
1632867300000|2021-09-28 22:15:00|11152.6|11151.6|11151.2|11150.2|11152.7|11151.7|11151.2|11150|97
1632867600000|2021-09-28 22:20:00|11151.3|11150.3|11150.7|11149.7|11151.9|11150.5|11150.7|11149.5|164
1632867900000|2021-09-28 22:25:00|11150.6|11149.6|11151.4|11150.4|11151.4|11150.4|11150.6|11149.6|82
1632868200000|2021-09-28 22:30:00|11151.5|11150.5|11152.3|11151.3|11152.8|11151.8|11150.9|11149.9|99
1632868500000|2021-09-28 22:35:00|11152.2|11151.2|11152.6|11151.6|11152.7|11151.7|11152|11151|56
1632868800000|2021-09-28 22:40:00|11152.7|11151.7|11153.1|11152.1|11153.2|11152.2|11152|11151|102
1632869100000|2021-09-28 22:45:00|11153|11152|11153.7|11152.7|11153.8|11152.8|11153|11152|44
1632869400000|2021-09-28 22:50:00|11153.6|11152.6|11154.9|11153.9|11155|11154|11153.6|11152.6|62
1632869700000|2021-09-28 22:55:00|11155|11154|11154.6|11153.6|11155.1|11154.1|11154.2|11153.2|194
1632870000000|2021-09-28 23:00:00|11154.7|11153.7|11156.2|11155.2|11156.2|11155.3|11154.7|11153.7|89
1632870300000|2021-09-28 23:05:00|11156.3|11155.3|11157.6|11156.6|11157.7|11156.7|11156.1|11155.3|130
1632870600000|2021-09-28 23:10:00|11157.7|11156.7|11157.5|11156.5|11157.8|11156.8|11156.3|11155.4|73
1632870900000|2021-09-28 23:15:00|11157.3|11156.3|11157.1|11156.1|11157.5|11156.6|11156.9|11155.9|116
1632871200000|2021-09-28 23:20:00|11157.2|11156.2|11157|11156|11157.2|11156.2|11156.4|11155.4|78
1632871500000|2021-09-28 23:25:00|11157.1|11156.1|11158.8|11157.8|11158.9|11157.9|11156.8|11156|98
1632871800000|2021-09-28 23:30:00|11158.9|11157.9|11156.4|11155.4|11158.9|11157.9|11156.4|11155.4|154
1632872100000|2021-09-28 23:35:00|11156.5|11155.5|11155.6|11154.6|11156.8|11155.8|11153.4|11152.4|154
1632872400000|2021-09-28 23:40:00|11155.3|11154.3|11154.4|11153.4|11155.5|11154.5|11153.8|11152.8|158
1632872700000|2021-09-28 23:45:00|11154.5|11153.5|11154.8|11153.8|11155.4|11154.4|11153|11152.2|148
1632873000000|2021-09-28 23:50:00|11154.9|11153.9|11154.9|11153.9|11155.4|11154.4|11154.2|11153.2|104
1632873300000|2021-09-28 23:55:00|11155|11154.2|11153.5|11152.5|11155|11154.2|11153.3|11152.4|110
1632873600000|2021-09-29 00:00:00|11153.4|11152.4|11156.4|11155.4|11157.4|11156.4|11149.8|11148.8|495
1632873900000|2021-09-29 00:05:00|11156.3|11155.3|11159.6|11158.6|11159.9|11159|11156.1|11155.1|382
1632874200000|2021-09-29 00:10:00|11159.4|11158.4|11159.5|11158.5|11161.3|11160.6|11158.4|11157.4|361
1632874500000|2021-09-29 00:15:00|11159.2|11158.4|11156.7|11155.7|11159.3|11158.5|11156.2|11155.4|241
1632874800000|2021-09-29 00:20:00|11156.8|11155.8|11157.5|11156.5|11157.7|11156.8|11156.1|11155.3|235
1632875100000|2021-09-29 00:25:00|11157.4|11156.4|11158.5|11157.5|11158.8|11157.8|11155.3|11154.3|238
1632875400000|2021-09-29 00:30:00|11158.4|11157.4|11160.8|11159.8|11161.3|11160.3|11158.1|11157.2|264
1632875700000|2021-09-29 00:35:00|11160.7|11159.7|11156.8|11155.8|11162|11161|11156.1|11155.1|233
1632876000000|2021-09-29 00:40:00|11156.9|11155.9|11158.4|11157.4|11158.4|11157.5|11156.9|11155.9|237
1632876300000|2021-09-29 00:45:00|11158.5|11157.5|11156.7|11155.7|11159.2|11158.2|11156.1|11155.2|204
1632876600000|2021-09-29 00:50:00|11156.8|11155.8|11163.1|11162.1|11163.9|11162.9|11156.2|11155.2|516
1632876900000|2021-09-29 00:55:00|11163|11162|11165.2|11164.5|11168.8|11167.8|11162.2|11161.2|529
1632877200000|2021-09-29 01:00:00|11165.5|11164.7|11161.3|11160.3|11165.7|11164.8|11160.5|11159.6|416
1632877500000|2021-09-29 01:05:00|11161.4|11160.4|11160.8|11159.8|11163.3|11162.3|11160.3|11159.3|290
1632877800000|2021-09-29 01:10:00|11160.9|11159.9|11165.2|11164.2|11165.3|11164.3|11160.8|11159.8|292
1632878100000|2021-09-29 01:15:00|11165.3|11164.3|11167|11166|11167.3|11166.4|11163.4|11162.5|299
1632878400000|2021-09-29 01:20:00|11167.1|11166.1|11166|11165|11168.9|11168|11165|11164|280
1632878700000|2021-09-29 01:25:00|11166.1|11165.1|11161.3|11160.3|11166.1|11165.3|11161|11160|306
1632879000000|2021-09-29 01:30:00|11161.2|11160.2|11158.3|11157.3|11161.2|11160.2|11156.2|11155.2|450
1632879300000|2021-09-29 01:35:00|11158.2|11157.2|11158.3|11157.6|11159.7|11158.7|11156.3|11155.3|331
1632879600000|2021-09-29 01:40:00|11158.6|11157.8|11159.6|11158.6|11160.2|11159.2|11158.2|11157.2|256
1632879900000|2021-09-29 01:45:00|11159.5|11158.5|11156.6|11155.6|11160|11159|11155.1|11154.3|340
1632880200000|2021-09-29 01:50:00|11156.5|11155.5|11158.5|11157.5|11158.8|11157.8|11155.1|11154.2|316
1632880500000|2021-09-29 01:55:00|11158.4|11157.4|11156.4|11155.7|11158.8|11158|11156.4|11155.6|189
1632880800000|2021-09-29 02:00:00|11156.5|11155.8|11159.7|11158.7|11160.2|11159.2|11156.5|11155.7|305
1632881100000|2021-09-29 02:05:00|11159.6|11158.6|11158.2|11157.2|11160|11159|11158.2|11157.2|254
1632881400000|2021-09-29 02:10:00|11158.3|11157.3|11156.2|11155.2|11158.8|11157.8|11155.2|11154.2|244
1632881700000|2021-09-29 02:15:00|11156.1|11155.1|11156.6|11155.6|11156.8|11155.9|11154.2|11153.2|341
1632882000000|2021-09-29 02:20:00|11156.5|11155.5|11150.5|11149.5|11156.7|11155.7|11149.4|11148.5|354
1632882300000|2021-09-29 02:25:00|11150.3|11149.6|11151.5|11150.5|11151.6|11150.6|11149.9|11148.9|198
1632882600000|2021-09-29 02:30:00|11151.4|11150.4|11148.9|11147.9|11151.7|11150.9|11147.7|11146.7|258
1632882900000|2021-09-29 02:35:00|11149|11148|11148.3|11147.3|11149.3|11148.5|11148.1|11147.2|264
1632883200000|2021-09-29 02:40:00|11148.1|11147.4|11147|11146|11148.4|11147.4|11145.7|11144.9|234
1632883500000|2021-09-29 02:45:00|11147.1|11146.1|11144.4|11143.4|11147.1|11146.1|11144.1|11143.2|255
1632883800000|2021-09-29 02:50:00|11144.5|11143.5|11143|11142.3|11144.6|11143.6|11142.5|11141.5|245
1632884100000|2021-09-29 02:55:00|11143.1|11142.4|11142|11141|11143.5|11142.6|11141.7|11140.8|152
1632884400000|2021-09-29 03:00:00|11142.1|11141.1|11135.3|11134.6|11143.1|11142.2|11134.8|11133.8|442
1632884700000|2021-09-29 03:05:00|11135.4|11134.7|11139.7|11138.7|11140|11139|11135.3|11134.4|338
1632885000000|2021-09-29 03:10:00|11139.8|11138.8|11140.9|11139.9|11141.5|11140.6|11139.6|11138.6|286
1632885300000|2021-09-29 03:15:00|11140.7|11140|11142|11141|11142.1|11141.2|11138.7|11137.7|341
1632885600000|2021-09-29 03:20:00|11142.1|11141.1|11143.9|11142.9|11145|11144.1|11142|11141|260
1632885900000|2021-09-29 03:25:00|11143.8|11143.1|11146.3|11145.3|11146.4|11145.4|11143.8|11143.1|202
1632886200000|2021-09-29 03:30:00|11146.4|11145.4|11146.4|11145.4|11147.3|11146.4|11146|11145.2|181
1632886500000|2021-09-29 03:35:00|11146.3|11145.3|11146.1|11145.1|11146.7|11145.8|11145.4|11144.4|115
1632886800000|2021-09-29 03:40:00|11146.2|11145.2|11146.4|11145.4|11146.5|11145.7|11144|11143|170
1632887100000|2021-09-29 03:45:00|11146.3|11145.3|11143.6|11142.6|11146.3|11145.3|11142.7|11141.7|210
1632887400000|2021-09-29 03:50:00|11143.7|11142.7|11141.7|11140.7|11144.9|11144|11140.9|11140|296
1632887700000|2021-09-29 03:55:00|11141.8|11140.8|11142.8|11141.8|11143.3|11142.4|11141.7|11140.7|106
1632888000000|2021-09-29 04:00:00|11142.7|11141.7|11148|11147|11149.8|11148.9|11142.2|11141.3|290
1632888300000|2021-09-29 04:05:00|11148.1|11147.1|11148.7|11147.7|11148.7|11147.7|11147|11146.1|264
1632888600000|2021-09-29 04:10:00|11148.9|11147.9|11151.5|11150.5|11151.6|11150.7|11148.7|11147.9|251
1632888900000|2021-09-29 04:15:00|11151.3|11150.6|11153.1|11152.1|11154.6|11153.6|11150.7|11149.7|335
1632889200000|2021-09-29 04:20:00|11153.2|11152.2|11151.1|11150.4|11155.7|11154.7|11150.9|11149.9|237
1632889500000|2021-09-29 04:25:00|11151.2|11150.5|11150.3|11149.3|11153.3|11152.3|11149.9|11149|278
1632889800000|2021-09-29 04:30:00|11150.4|11149.4|11151.2|11150.5|11151.6|11150.7|11150.1|11149.1|127
1632890100000|2021-09-29 04:35:00|11151.3|11150.6|11153.3|11152.3|11153.3|11152.3|11151|11150.1|173
1632890400000|2021-09-29 04:40:00|11153.4|11152.4|11151.6|11150.9|11154.7|11153.8|11151.4|11150.5|273
1632890700000|2021-09-29 04:45:00|11151.7|11151|11151.8|11150.8|11152.5|11151.6|11151.1|11150.2|170
1632891000000|2021-09-29 04:50:00|11151.7|11150.7|11152.1|11151.1|11152.2|11151.2|11151|11150.1|201
1632891300000|2021-09-29 04:55:00|11152.2|11151.2|11150.2|11149.2|11153|11152.1|11150|11149|189
1632891600000|2021-09-29 05:00:00|11150.3|11149.3|11153.2|11152.2|11154.7|11153.8|11150.1|11149.2|284
1632891900000|2021-09-29 05:05:00|11153.3|11152.3|11144.9|11143.9|11153.7|11152.8|11142.7|11141.7|552
1632892200000|2021-09-29 05:10:00|11145|11144|11143.6|11142.6|11147.2|11146.2|11141|11140|475
1632892500000|2021-09-29 05:15:00|11143.7|11142.7|11140.2|11139.2|11145.5|11144.5|11138|11137|404
1632892800000|2021-09-29 05:20:00|11140|11139.3|11141.8|11140.8|11142.1|11141.1|11138.8|11137.8|479
1632893100000|2021-09-29 05:25:00|11141.7|11140.7|11144.5|11143.5|11144.8|11143.8|11141.6|11140.7|416
1632893400000|2021-09-29 05:30:00|11144.6|11143.6|11144.7|11143.7|11146.8|11145.8|11144.2|11143.2|443
1632893700000|2021-09-29 05:35:00|11144.6|11143.6|11145.2|11144.2|11147.3|11146.3|11143.9|11142.9|331
1632894000000|2021-09-29 05:40:00|11145.1|11144.1|11147.1|11146.1|11147.7|11146.8|11144.7|11143.8|392
1632894300000|2021-09-29 05:45:00|11147.2|11146.2|11146.3|11145.3|11147.7|11146.8|11144.2|11143.2|420
1632894600000|2021-09-29 05:50:00|11146.4|11145.4|11147.3|11146.3|11148.3|11147.3|11145.8|11144.8|265
1632894900000|2021-09-29 05:55:00|11147.4|11146.4|11149.1|11148.1|11149.8|11148.8|11146|11145|298
1632895200000|2021-09-29 06:00:00|11149|11148|11153.5|11152.5|11157|11156|11146.7|11145.7|631
1632895500000|2021-09-29 06:05:00|11153.4|11152.4|11148.2|11147.2|11153.5|11152.6|11145.1|11144.1|548
1632895800000|2021-09-29 06:10:00|11148.1|11147.1|11148.5|11147.5|11153.4|11152.4|11147.5|11146.5|496
1632896100000|2021-09-29 06:15:00|11148.6|11147.6|11145|11144|11148.6|11147.6|11144.6|11143.7|514
1632896400000|2021-09-29 06:20:00|11145.1|11144.1|11148.5|11147.5|11150|11149|11143.9|11142.9|505
1632896700000|2021-09-29 06:25:00|11148.6|11147.6|11141.9|11140.9|11150.6|11149.7|11141.8|11140.8|486
1632897000000|2021-09-29 06:30:00|11142.1|11141.1|11142.2|11141.2|11143.2|11142.4|11140.8|11140|360
1632897300000|2021-09-29 06:35:00|11139.9|11138.9|11137.2|11136.5|11141.9|11141.1|11137.2|11136.5|473
1632897600000|2021-09-29 06:40:00|11137.4|11136.4|11139.4|11138.4|11142.6|11141.7|11137.3|11136.3|548
1632897900000|2021-09-29 06:45:00|11139.3|11138.3|11140.6|11139.6|11141|11140.1|11138|11137.1|406
1632898200000|2021-09-29 06:50:00|11140.4|11139.4|11144.4|11143.7|11145.1|11144.2|11139.4|11138.6|369
1632898500000|2021-09-29 06:55:00|11144.2|11143.5|11143.8|11142.8|11147.1|11146.1|11142.5|11141.6|501
1632898800000|2021-09-29 07:00:00|11143.6|11142.6|11146.1|11145.1|11150.7|11149.7|11142.6|11141.6|842
1632899100000|2021-09-29 07:05:00|11146.2|11145.2|11148|11147|11150.5|11149.6|11144.6|11143.8|830
1632899400000|2021-09-29 07:10:00|11147.9|11147.2|11144.3|11143.3|11148.9|11148|11143.5|11142.7|615
1632899700000|2021-09-29 07:15:00|11144.4|11143.4|11145.3|11144.3|11146.6|11145.8|11143.4|11142.4|568
1632900000000|2021-09-29 07:20:00|11145.4|11144.4|11141.1|11140.1|11146.5|11145.8|11140.1|11139.3|462
1632900300000|2021-09-29 07:25:00|11140.8|11139.9|11131.2|11130.5|11141|11140.1|11131|11130.2|555
1632900600000|2021-09-29 07:30:00|11131.1|11130.4|11132.5|11131.8|11133.9|11132.9|11128|11127.1|747
1632900900000|2021-09-29 07:35:00|11132.6|11131.9|11132.9|11132.2|11134.2|11133.3|11130.9|11130|479
1632901200000|2021-09-29 07:40:00|11133|11132.3|11134.7|11133.7|11135.5|11134.7|11132.4|11131.5|453
1632901500000|2021-09-29 07:45:00|11134.8|11133.8|11130.8|11129.8|11135.8|11134.8|11128.8|11127.9|503
1632901800000|2021-09-29 07:50:00|11130.9|11129.9|11133.4|11132.4|11134.5|11133.5|11130.9|11129.9|522
1632902100000|2021-09-29 07:55:00|11133.3|11132.3|11130.7|11129.7|11133.6|11132.6|11129|11128.3|480
1632902400000|2021-09-29 08:00:00|11130.5|11129.5|11129.9|11128.9|11130.6|11129.7|11126.2|11125.5|461
1632902700000|2021-09-29 08:05:00|11130.1|11129.1|11130.4|11129.7|11132.8|11131.9|11129.6|11128.7|406
1632903000000|2021-09-29 08:10:00|11130.6|11129.9|11129.7|11128.7|11131.1|11130.3|11128.5|11127.6|371
1632903300000|2021-09-29 08:15:00|11129.5|11128.8|11124.8|11123.8|11129.9|11129|11122.3|11121.6|533
1632903600000|2021-09-29 08:20:00|11125|11124|11122.4|11121.4|11126.3|11125.4|11121.2|11120.2|503
1632903900000|2021-09-29 08:25:00|11122.5|11121.8|11122.9|11121.9|11125.7|11124.7|11122.3|11121.5|461
1632904200000|2021-09-29 08:30:00|11122.7|11122|11126.6|11125.9|11128.1|11127.2|11121.2|11120.3|450
1632904500000|2021-09-29 08:35:00|11126.5|11125.8|11127|11126.3|11128.3|11127.6|11126|11125.3|392
1632904800000|2021-09-29 08:40:00|11127.1|11126.4|11129.6|11128.9|11131.2|11130.5|11127.1|11126.2|383
1632905100000|2021-09-29 08:45:00|11129.7|11128.6|11128.9|11127.9|11130.5|11129.7|11128|11127.3|378
1632905400000|2021-09-29 08:50:00|11128.8|11127.8|11127.2|11126.2|11130.5|11129.7|11125.4|11124.4|473
1632905700000|2021-09-29 08:55:00|11127.1|11126.1|11132.8|11131.8|11133.8|11132.9|11126.9|11126.1|444
1632906000000|2021-09-29 09:00:00|11132.7|11131.7|11132.1|11131.1|11133.8|11132.9|11131.4|11130.6|383
1632906300000|2021-09-29 09:05:00|11132|11131|11133.7|11132.7|11133.8|11132.9|11131.5|11130.7|344
1632906600000|2021-09-29 09:10:00|11133.6|11132.6|11131.2|11130.5|11134.2|11133.5|11131.1|11130.4|260
1632906900000|2021-09-29 09:15:00|11130.9|11130.2|11124.7|11123.7|11131.1|11130.3|11124.4|11123.7|337
1632907200000|2021-09-29 09:20:00|11124.8|11123.8|11127.3|11126.3|11128.9|11127.9|11124.6|11123.8|299
1632907500000|2021-09-29 09:25:00|11127.4|11126.4|11128.7|11128|11129.7|11128.9|11127.2|11126.3|319
1632907800000|2021-09-29 09:30:00|11128.6|11127.9|11129.3|11128.6|11130.3|11129.6|11128|11127.1|405
1632908100000|2021-09-29 09:35:00|11129.4|11128.7|11129|11128|11131.2|11130.4|11128.4|11127.6|253
1632908400000|2021-09-29 09:40:00|11129.1|11128.1|11126|11125.3|11129.1|11128.1|11125.4|11124.4|292
1632908700000|2021-09-29 09:45:00|11126.1|11125.4|11126.7|11126|11127.2|11126.4|11125.7|11124.8|321
1632909000000|2021-09-29 09:50:00|11126.6|11125.9|11129.2|11128.5|11129.4|11128.6|11126.6|11125.8|294
1632909300000|2021-09-29 09:55:00|11129.1|11128.4|11129.7|11129|11131.1|11130.3|11128.7|11127.9|329
1632909600000|2021-09-29 10:00:00|11129.8|11129.1|11130.8|11130.1|11131.2|11130.2|11128.1|11127.4|309
1632909900000|2021-09-29 10:05:00|11130.9|11129.9|11136.5|11135.8|11137.6|11136.6|11130.4|11129.6|488
1632910200000|2021-09-29 10:10:00|11136.2|11135.5|11134.9|11134.2|11136.6|11135.7|11134.4|11133.6|338
1632910500000|2021-09-29 10:15:00|11135.1|11134.4|11129.1|11128.4|11135.3|11134.4|11128.9|11128.1|353
1632910800000|2021-09-29 10:20:00|11129.2|11128.5|11133.4|11132.4|11134.3|11133.6|11129.1|11128.2|345
1632911100000|2021-09-29 10:25:00|11133.5|11132.5|11136|11135.3|11136.1|11135.3|11133.2|11132.3|302
1632911400000|2021-09-29 10:30:00|11136.1|11135.1|11134.1|11133.1|11136.8|11135.9|11133.9|11133|225
1632911700000|2021-09-29 10:35:00|11134.2|11133.2|11135.8|11135.1|11136.2|11135.4|11133.2|11132.4|222
1632912000000|2021-09-29 10:40:00|11135.9|11135.2|11138|11137|11138.7|11137.7|11135.8|11135.1|225
1632912300000|2021-09-29 10:45:00|11137.9|11136.9|11137|11136.3|11138.4|11137.5|11136.4|11135.6|224
1632912600000|2021-09-29 10:50:00|11137.1|11136.4|11134.1|11133.4|11137.1|11136.4|11133.8|11133|183
1632912900000|2021-09-29 10:55:00|11133.9|11133.2|11134.7|11133.7|11134.7|11133.7|11131.9|11131.1|218
1632913200000|2021-09-29 11:00:00|11134.6|11133.6|11134|11133.3|11135.7|11134.7|11133.8|11132.9|210
1632913500000|2021-09-29 11:05:00|11133.9|11133.2|11133.8|11133.1|11136.2|11135.3|11133.7|11133|251
1632913800000|2021-09-29 11:10:00|11134|11133|11137|11136.3|11137.8|11136.9|11133.3|11132.6|268
1632914100000|2021-09-29 11:15:00|11137.1|11136.4|11140.5|11139.8|11142.2|11141.3|11136.6|11135.7|532
1632914400000|2021-09-29 11:20:00|11140.6|11139.9|11145.2|11144.5|11145.2|11144.5|11140.2|11139.5|458
1632914700000|2021-09-29 11:25:00|11145.3|11144.6|11144.6|11143.9|11145.6|11144.8|11143.9|11143|339
1632915000000|2021-09-29 11:30:00|11144.5|11143.8|11143.3|11142.3|11144.7|11143.8|11141.9|11141.2|358
1632915300000|2021-09-29 11:35:00|11143.4|11142.4|11140.3|11139.3|11143.6|11142.8|11138.9|11138|360
1632915600000|2021-09-29 11:40:00|11140.6|11139.6|11143.7|11143|11144.3|11143.4|11140.6|11139.6|401
1632915900000|2021-09-29 11:45:00|11143.8|11142.7|11143.7|11142.7|11146.1|11145.2|11143|11142.3|408
1632916200000|2021-09-29 11:50:00|11143.6|11142.6|11141.1|11140.4|11143.7|11142.9|11140.7|11139.9|304
1632916500000|2021-09-29 11:55:00|11141.3|11140.3|11140.5|11139.8|11142.3|11141.4|11139.7|11138.8|386
1632916800000|2021-09-29 12:00:00|11140.7|11140|11142.1|11141.4|11143.3|11142.4|11140.7|11139.9|430
1632917100000|2021-09-29 12:05:00|11142.2|11141.5|11141.9|11141.2|11142.6|11141.8|11139.5|11138.7|359
1632917400000|2021-09-29 12:10:00|11142|11141.3|11146.1|11145.1|11146.1|11145.1|11141.9|11141.1|498
1632917700000|2021-09-29 12:15:00|11146.2|11145.2|11147.3|11146.6|11147.9|11147|11145.5|11144.8|483
1632918000000|2021-09-29 12:20:00|11147.6|11147.8|11150.5|11149.5|11154.1|11153.1|11147.6|11147.6|778
1632918300000|2021-09-29 12:25:00|11150.6|11149.8|11149.9|11149.2|11150.7|11150|11147.2|11146.3|410
1632918600000|2021-09-29 12:30:00|11150|11149.3|11149.5|11148.5|11153.7|11152.9|11148.8|11148.1|540
1632918900000|2021-09-29 12:35:00|11149.3|11148.3|11153.3|11152.3|11153.7|11152.8|11149|11148.1|596
1632919200000|2021-09-29 12:40:00|11153.4|11152.4|11154.3|11153.6|11155.7|11154.9|11153|11152.2|512
1632919500000|2021-09-29 12:45:00|11154.4|11153.7|11153.1|11152.4|11156.8|11156.1|11152.9|11152.2|525
1632919800000|2021-09-29 12:50:00|11153.2|11152.5|11156.9|11155.9|11158.1|11157.3|11152.8|11152|621
1632920100000|2021-09-29 12:55:00|11156.8|11155.8|11158|11157.3|11159|11158.3|11155.5|11154.7|384
1632920400000|2021-09-29 13:00:00|11158.2|11157.5|11160.2|11159.5|11160.5|11159.8|11156.5|11155.7|490
1632920700000|2021-09-29 13:05:00|11160.3|11159.6|11159.2|11158.5|11160.4|11159.7|11157.1|11156.3|566
1632921000000|2021-09-29 13:10:00|11159.1|11158.4|11156.1|11155.4|11159.2|11158.5|11155.2|11154.4|577
1632921300000|2021-09-29 13:15:00|11156.3|11155.3|11154.3|11153.3|11158.5|11157.8|11154.1|11153.3|547
1632921600000|2021-09-29 13:20:00|11154.6|11153.6|11156.3|11155.3|11157.1|11156.3|11154|11153.1|363
1632921900000|2021-09-29 13:25:00|11156.4|11155.4|11157.8|11157.1|11159|11158.3|11156.1|11155.1|459
1632922200000|2021-09-29 13:30:00|11158|11157|11154|11153|11159.3|11158.4|11154|11153|812
1632922500000|2021-09-29 13:35:00|11154.1|11153.1|11154.2|11153.5|11157.1|11156.2|11150.5|11149.6|862
1632922800000|2021-09-29 13:40:00|11154.7|11154|11157|11156|11158.2|11157.2|11153.8|11153|688
1632923100000|2021-09-29 13:45:00|11157.1|11156.1|11153.8|11152.8|11157.2|11156.2|11153.6|11152.6|590
1632923400000|2021-09-29 13:50:00|11153.7|11153|11158.1|11157.1|11159.3|11158.3|11153.5|11152.6|634
1632923700000|2021-09-29 13:55:00|11157.9|11157.2|11160.9|11159.9|11161.5|11160.5|11157.3|11156.3|634
1632924000000|2021-09-29 14:00:00|11161.1|11160.1|11164.5|11163.5|11165.7|11164.9|11156.4|11155.4|803
1632924300000|2021-09-29 14:05:00|11164.7|11164|11163.1|11162.1|11166.9|11166|11161.9|11160.9|722
1632924600000|2021-09-29 14:10:00|11163.2|11162.5|11173.7|11172.7|11174.4|11173.4|11162.4|11161.4|762
1632924900000|2021-09-29 14:15:00|11173.8|11172.8|11179.3|11178.3|11180.2|11179.2|11172.5|11171.5|641
1632925200000|2021-09-29 14:20:00|11179.4|11178.4|11182.1|11181.1|11184.3|11183.4|11178.6|11177.6|644
1632925500000|2021-09-29 14:25:00|11182.2|11181.2|11183.3|11182.3|11184.3|11183.5|11180.1|11179.1|618
1632925800000|2021-09-29 14:30:00|11183.5|11182.5|11186.6|11185.6|11188.8|11187.8|11181.6|11180.7|704
1632926100000|2021-09-29 14:35:00|11186.7|11185.7|11185.4|11184.4|11187.6|11186.8|11184.5|11183.5|549
1632926400000|2021-09-29 14:40:00|11185.6|11184.6|11189.9|11188.9|11189.9|11188.9|11185.5|11184.5|609
1632926700000|2021-09-29 14:45:00|11189.8|11188.8|11189.7|11189|11193.2|11192.5|11189.3|11188.3|624
1632927000000|2021-09-29 14:50:00|11189.9|11188.9|11190.4|11189.4|11192.4|11191.4|11189.1|11188.2|516
1632927300000|2021-09-29 14:55:00|11190.3|11189.3|11191.7|11191|11192.3|11191.4|11188.6|11187.6|568
1632927600000|2021-09-29 15:00:00|11191.8|11191.1|11189.7|11188.7|11192.3|11191.4|11188.5|11187.5|644
1632927900000|2021-09-29 15:05:00|11189.8|11188.8|11187.2|11186.2|11190.7|11189.8|11185.8|11184.8|551
1632928200000|2021-09-29 15:10:00|11187.3|11186.3|11187.9|11186.9|11189.6|11188.8|11187.2|11186.2|395
1632928500000|2021-09-29 15:15:00|11188.3|11187.3|11190.5|11189.8|11191.2|11190.5|11188.2|11187.3|433
1632928800000|2021-09-29 15:20:00|11190.4|11189.7|11186.9|11185.9|11191.2|11190.2|11186.3|11185.4|445
1632929100000|2021-09-29 15:25:00|11186.8|11185.8|11186.1|11185.1|11186.9|11186|11184|11183|410
1632929400000|2021-09-29 15:30:00|11186.2|11185.2|11188|11187|11188.1|11187.1|11184.5|11183.6|310
1632929700000|2021-09-29 15:35:00|11188.2|11187.2|11185.4|11184.4|11188.9|11188.1|11185.2|11184.3|260
1632930000000|2021-09-29 15:40:00|11185.5|11184.5|11187.8|11186.8|11188.5|11187.6|11185.2|11184.4|357
1632930300000|2021-09-29 15:45:00|11187.9|11186.9|11186.7|11185.7|11187.9|11186.9|11186.1|11185.2|271
1632930600000|2021-09-29 15:50:00|11186.6|11185.6|11185.3|11184.3|11186.9|11186.1|11183.9|11183|306
1632930900000|2021-09-29 15:55:00|11185.2|11184.5|11183.4|11182.4|11186.1|11185.2|11182.6|11181.7|296
1632931200000|2021-09-29 16:00:00|11183.3|11182.6|11183.1|11182.1|11183.7|11182.7|11182.4|11181.6|330
1632931500000|2021-09-29 16:05:00|11183|11182|11185.4|11184.7|11185.6|11184.7|11182.9|11182|307
1632931800000|2021-09-29 16:10:00|11185.5|11184.5|11185.6|11184.9|11186.9|11186.1|11185.2|11184.4|368
1632932100000|2021-09-29 16:15:00|11185.5|11184.8|11186.1|11185.4|11186.3|11185.5|11184.1|11183.2|278
1632932400000|2021-09-29 16:20:00|11186.2|11185.5|11186.8|11185.8|11187.1|11186.3|11185.4|11184.5|305
1632932700000|2021-09-29 16:25:00|11186.7|11185.7|11188.6|11187.6|11189.2|11188.4|11186.6|11185.7|341
1632933000000|2021-09-29 16:30:00|11188.5|11187.5|11190.1|11189.4|11190.6|11189.7|11188.1|11187.4|234
1632933300000|2021-09-29 16:35:00|11190|11189.3|11191.3|11190.3|11191.7|11190.9|11189.4|11188.4|360
1632933600000|2021-09-29 16:40:00|11191.2|11190.2|11191.9|11190.9|11192|11191.1|11190.4|11189.4|349
1632933900000|2021-09-29 16:45:00|11191.8|11190.8|11192.1|11191.1|11192.1|11191.2|11190.9|11190.1|226
1632934200000|2021-09-29 16:50:00|11192|11191|11193.8|11192.8|11194.3|11193.3|11191.5|11190.5|293
1632934500000|2021-09-29 16:55:00|11193.9|11192.9|11195.4|11194.4|11195.5|11194.6|11193.1|11192.2|358
1632934800000|2021-09-29 17:00:00|11195.3|11194.3|11194.9|11194.2|11195.3|11194.3|11193.4|11192.4|355
1632935100000|2021-09-29 17:05:00|11195|11194|11195.1|11194.1|11195.4|11194.5|11194.8|11193.8|169
1632935400000|2021-09-29 17:10:00|11195.2|11194.2|11200|11199|11201.5|11200.5|11195.1|11194.2|409
1632935700000|2021-09-29 17:15:00|11199.8|11198.8|11198.9|11197.9|11200.4|11199.6|11198.7|11197.9|383
1632936000000|2021-09-29 17:20:00|11199|11198|11201.5|11200.5|11203|11202.2|11198.9|11197.9|515
1632936300000|2021-09-29 17:25:00|11201.4|11200.7|11204.2|11203.2|11204.9|11203.9|11201.4|11200.5|444
1632936600000|2021-09-29 17:30:00|11204.1|11203.1|11204|11203|11204.5|11203.5|11202.6|11201.7|344
1632936900000|2021-09-29 17:35:00|11204.1|11203.1|11203.9|11202.9|11205.5|11204.5|11203.6|11202.7|316
1632937200000|2021-09-29 17:40:00|11204|11203|11198.6|11197.6|11204|11203|11197.6|11196.6|339
1632937500000|2021-09-29 17:45:00|11198.4|11197.7|11201|11200|11201.1|11200.1|11197|11196|309
1632937800000|2021-09-29 17:50:00|11201.1|11200.1|11200|11199|11201.9|11200.9|11198.8|11197.8|333
1632938100000|2021-09-29 17:55:00|11199.9|11198.9|11202.1|11201.1|11202.7|11201.9|11199.6|11198.6|348
1632938400000|2021-09-29 18:00:00|11202.2|11201.2|11203.2|11202.2|11203.9|11202.9|11199.7|11198.9|330
1632938700000|2021-09-29 18:05:00|11203.3|11202.3|11201.3|11200.3|11203.6|11202.6|11200.1|11199.2|213
1632939000000|2021-09-29 18:10:00|11201.2|11200.2|11201.2|11200.5|11201.6|11200.7|11200.6|11199.6|365
1632939300000|2021-09-29 18:15:00|11201.4|11200.4|11202.5|11201.5|11202.8|11201.8|11201.2|11200.2|292
1632939600000|2021-09-29 18:20:00|11202.6|11201.6|11198.9|11197.9|11203.2|11202.2|11198.8|11197.8|269
1632939900000|2021-09-29 18:25:00|11199.1|11198.4|11198.6|11197.6|11200.2|11199.2|11198.2|11197.2|282
1632940200000|2021-09-29 18:30:00|11198.7|11197.7|11199.5|11198.5|11200.4|11199.4|11198.2|11197.2|246
1632940500000|2021-09-29 18:35:00|11199.4|11198.4|11199.8|11199.1|11200.3|11199.3|11199.2|11198.4|176
1632940800000|2021-09-29 18:40:00|11199.9|11198.9|11200.2|11199.2|11200.2|11199.2|11198.1|11197.1|248
1632941100000|2021-09-29 18:45:00|11200.5|11199.5|11197.7|11196.7|11200.5|11199.6|11197.4|11196.5|264
1632941400000|2021-09-29 18:50:00|11197.9|11196.9|11198.2|11197.2|11199|11198|11197.5|11196.5|252
1632941700000|2021-09-29 18:55:00|11198.1|11197.1|11198.7|11197.7|11199.5|11198.6|11196.8|11195.9|430
1632942000000|2021-09-29 19:00:00|11198.6|11197.6|11198.5|11197.5|11198.9|11197.9|11197.6|11196.6|178
1632942300000|2021-09-29 19:05:00|11198.6|11197.6|11200.1|11199.1|11200.4|11199.4|11198.4|11197.5|196
1632942600000|2021-09-29 19:10:00|11200.2|11199.2|11200|11199|11200.3|11199.3|11199.4|11198.4|98
1632942900000|2021-09-29 19:15:00|11200.1|11199.1|11200.5|11199.5|11200.7|11199.7|11199.6|11198.6|123
1632943200000|2021-09-29 19:20:00|11200.4|11199.4|11200.5|11199.5|11200.6|11199.6|11200.2|11199.2|123
1632943500000|2021-09-29 19:25:00|11200.4|11199.4|11200.6|11199.6|11200.8|11199.8|11200.1|11199.2|125
1632943800000|2021-09-29 19:30:00|11200.5|11199.5|11200.1|11199.1|11200.8|11199.8|11199.9|11199|256
1632944100000|2021-09-29 19:35:00|11200|11199|11200.2|11199.2|11200.8|11199.8|11199.9|11198.9|148
1632944400000|2021-09-29 19:40:00|11200.1|11199.1|11200.2|11199.2|11200.3|11199.3|11200|11199.1|48
1632944700000|2021-09-29 19:45:00|11200.1|11199.1|11200.2|11199.2|11200.6|11199.6|11199.9|11198.9|91
1632945000000|2021-09-29 19:50:00|11200.1|11199.1|11198|11197|11200.2|11199.2|11197.7|11196.9|201
1632945300000|2021-09-29 19:55:00|11197.9|11196.9|11196.3|11195.3|11198.4|11197.4|11196|11195|388
1632945600000|2021-09-29 20:00:00|11196.6|11195.6|11199.7|11198.7|11200.5|11199.5|11196.6|11195.6|248
1632945900000|2021-09-29 20:05:00|11199.8|11198.8|11200.8|11199.8|11200.8|11199.8|11199.4|11198.4|246
1632946200000|2021-09-29 20:10:00|11200.7|11199.7|11200.3|11199.3|11201|11200|11200.2|11199.2|234
1632946500000|2021-09-29 20:15:00|11200.4|11199.4|11200.5|11199.8|11201.5|11200.5|11200.2|11199.2|198
1632946800000|2021-09-29 20:20:00|11200.7|11199.7|11200.7|11199.7|11200.9|11199.9|11200.5|11199.5|137
1632947100000|2021-09-29 20:25:00|11200.6|11199.9|11199.5|11198.5|11200.8|11199.9|11198.7|11197.7|162
1632947400000|2021-09-29 20:30:00|11199.6|11198.6|11199.4|11198.4|11200.1|11199.1|11198.8|11197.9|237
1632947700000|2021-09-29 20:35:00|11199.3|11198.3|11200|11199|11200.1|11199.1|11199.2|11198.3|82
1632948000000|2021-09-29 20:40:00|11200.1|11199.1|11199.4|11198.4|11200.1|11199.1|11199.2|11198.2|41
1632948300000|2021-09-29 20:45:00|11199.5|11198.5|11200.1|11199.1|11200.2|11199.2|11199.3|11198.3|129
1632948600000|2021-09-29 20:50:00|11200|11199|11198.7|11197.7|11200|11199|11198.5|11197.5|240
1632948900000|2021-09-29 20:55:00|11198.8|11197.8|11198.5|11194.9|11199.4|11198.4|11197.3|11194.8|168
1632949200000|2021-09-29 21:00:00|11198.3|11195.5|11198|11194.4|11199.1|11195.7|11198|11193.7|29
1632949500000|2021-09-29 21:05:00|11198.2|11193.9|11198.4|11193.1|11199|11194.9|11197.7|11192.5|332
1632949800000|2021-09-29 21:10:00|11198.5|11193.6|11198.7|11196.3|11199.1|11196.4|11197.8|11192.8|1184
1632950100000|2021-09-29 21:15:00|11198.8|11196.2|11198.4|11196.7|11199.1|11197.3|11198.1|11196|1332
1632950400000|2021-09-29 21:20:00|11198.5|11196.6|11198.2|11196.4|11198.7|11197|11198.1|11196.4|1212
1632950700000|2021-09-29 21:25:00|11198.5|11196.7|11198.1|11196.4|11198.8|11197.2|11197.9|11196.4|1225
1632951000000|2021-09-29 21:30:00|11198.6|11196.9|11197.1|11194.3|11198.6|11197.2|11196.4|11192.7|1081
1632951300000|2021-09-29 21:35:00|11197.2|11194.4|11200.8|11196|11204.8|11199.5|11196.6|11194.1|1327
1632951600000|2021-09-29 21:40:00|11200.9|11196.1|11199.8|11196.1|11201.3|11196.4|11199.5|11195.8|1089
1632951900000|2021-09-29 21:45:00|11199.6|11196|11199.5|11196|11200.1|11196.8|11196.6|11193.8|1163
1632952200000|2021-09-29 21:50:00|11199.6|11195.9|11199.3|11194.6|11200|11196.3|11199.2|11194.3|364
1632952500000|2021-09-29 21:55:00|11199.4|11194.5|11199.4|11193.4|11200|11195|11198.9|11193.2|399
1632952800000|2021-09-29 22:00:00|11199.3|11193.3|11196.3|11194.6|11199.7|11196|11195.8|11193.3|539
1632953100000|2021-09-29 22:05:00|11196.4|11194.7|11196.1|11195.1|11197.7|11195.8|11194.3|11193.1|614
1632953400000|2021-09-29 22:10:00|11196.4|11194.8|11196.8|11195.8|11196.9|11195.9|11195.5|11194.2|122
1632953700000|2021-09-29 22:15:00|11196.7|11195.7|11196.5|11195.5|11197.2|11196.2|11196.3|11195.3|82
1632954000000|2021-09-29 22:20:00|11196.6|11195.6|11196.6|11195.6|11196.7|11195.7|11196.2|11195.2|84
1632954300000|2021-09-29 22:25:00|11196.5|11195.5|11196.4|11195.4|11196.6|11195.6|11196.1|11195.1|109
1632954600000|2021-09-29 22:30:00|11196.3|11195.3|11196.2|11195.2|11196.3|11195.3|11195.8|11194.8|59
1632954900000|2021-09-29 22:35:00|11196.3|11195.3|11196.7|11195.7|11197|11196|11196.1|11195.1|70
1632955200000|2021-09-29 22:40:00|11196.8|11195.8|11196.8|11195.8|11196.9|11195.9|11196.1|11195.1|112
1632955500000|2021-09-29 22:45:00|11196.7|11195.7|11197.3|11196.3|11197.6|11196.6|11196.7|11195.7|75
1632955800000|2021-09-29 22:50:00|11197.2|11196.2|11197.4|11196.4|11197.4|11196.4|11196.5|11195.5|108
1632956100000|2021-09-29 22:55:00|11197.3|11196.3|11197.1|11196.1|11197.3|11196.3|11196.5|11195.5|86
1632956400000|2021-09-29 23:00:00|11197.3|11196.3|11197.2|11196.2|11198|11197.1|11197.1|11196.1|100
1632956700000|2021-09-29 23:05:00|11197.1|11196.1|11197.5|11196.5|11197.6|11196.7|11196.4|11195.4|107
1632957000000|2021-09-29 23:10:00|11197.6|11196.6|11197.8|11196.8|11198|11197.1|11197.4|11196.4|77
1632957300000|2021-09-29 23:15:00|11197.9|11196.9|11197.4|11196.4|11197.9|11196.9|11196.2|11195.2|114
1632957600000|2021-09-29 23:20:00|11197.3|11196.3|11197.3|11196.3|11197.5|11196.5|11197|11196|81
1632957900000|2021-09-29 23:25:00|11197.4|11196.4|11197.1|11196.1|11198|11197|11196.9|11196|105
1632958200000|2021-09-29 23:30:00|11197|11196|11196.2|11195.5|11197.2|11196.3|11196.2|11195.3|80
1632958500000|2021-09-29 23:35:00|11196.4|11195.4|11195.6|11194.6|11196.9|11195.9|11194.4|11193.4|148
1632958800000|2021-09-29 23:40:00|11195.7|11194.7|11196.8|11195.8|11198.1|11197.3|11195.6|11194.6|189
1632959100000|2021-09-29 23:45:00|11196.7|11196|11196.2|11195.2|11196.9|11196|11195.7|11194.7|140
1632959400000|2021-09-29 23:50:00|11196.4|11195.4|11195.7|11194.7|11196.6|11195.7|11195.7|11194.7|84
1632959700000|2021-09-29 23:55:00|11195.6|11194.9|11194.4|11193.4|11196.3|11195.5|11193.6|11192.8|195
1632960000000|2021-09-30 00:00:00|11194.3|11193.3|11194|11193|11195|11194|11191|11190|541
1632960300000|2021-09-30 00:05:00|11193.9|11192.9|11192.4|11191.4|11194.4|11193.5|11191.8|11190.8|201
1632960600000|2021-09-30 00:10:00|11192.5|11191.5|11190.5|11189.5|11195.1|11194.1|11190.3|11189.4|260
1632960900000|2021-09-30 00:15:00|11190.4|11189.4|11191.2|11190.2|11192.3|11191.3|11189.1|11188.1|283
1632961200000|2021-09-30 00:20:00|11191.3|11190.3|11187.9|11186.9|11191.3|11190.4|11187.4|11186.4|212
1632961500000|2021-09-30 00:25:00|11187.8|11186.8|11187.5|11186.5|11189.2|11188.2|11187.1|11186.1|200
1632961800000|2021-09-30 00:30:00|11187.4|11186.4|11186.7|11185.7|11187.9|11186.9|11186.1|11185.1|184
1632962100000|2021-09-30 00:35:00|11186.8|11185.8|11189.9|11189.2|11190.2|11189.3|11186.7|11185.8|213
1632962400000|2021-09-30 00:40:00|11190|11189|11190.8|11189.8|11192|11191.2|11189.2|11188.3|340
1632962700000|2021-09-30 00:45:00|11190.7|11189.7|11191.3|11190.3|11193.5|11192.5|11190.7|11189.7|318
1632963000000|2021-09-30 00:50:00|11191.6|11190.6|11191.8|11190.8|11194.8|11193.8|11190.6|11189.6|451
1632963300000|2021-09-30 00:55:00|11191.9|11190.9|11188.9|11187.9|11192.8|11191.8|11188.3|11187.3|423
1632963600000|2021-09-30 01:00:00|11189|11188|11193|11192|11194.3|11193.3|11188.7|11187.7|319
1632963900000|2021-09-30 01:05:00|11192.8|11191.8|11189.9|11188.9|11192.8|11191.9|11188.6|11187.6|286
1632964200000|2021-09-30 01:10:00|11189.8|11188.8|11190.4|11189.4|11191.3|11190.4|11189.7|11188.7|228
1632964500000|2021-09-30 01:15:00|11190.3|11189.3|11187.9|11186.9|11190.5|11189.5|11187.3|11186.3|300
1632964800000|2021-09-30 01:20:00|11187.8|11186.8|11187.6|11186.6|11191.6|11190.7|11187|11186.2|352
1632965100000|2021-09-30 01:25:00|11187.5|11186.5|11187.7|11186.7|11188.7|11187.8|11183.5|11182.5|399
1632965400000|2021-09-30 01:30:00|11187.6|11186.6|11186.6|11185.6|11189|11188.1|11186.5|11185.5|366
1632965700000|2021-09-30 01:35:00|11186.5|11185.5|11181.1|11180.1|11186.5|11185.5|11180.7|11179.7|445
1632966000000|2021-09-30 01:40:00|11181.2|11180.2|11182.2|11181.2|11183.2|11182.3|11180.7|11179.8|287
1632966300000|2021-09-30 01:45:00|11182.1|11181.1|11185.1|11184.1|11185.5|11184.5|11180.2|11179.2|328
1632966600000|2021-09-30 01:50:00|11185.2|11184.2|11185.7|11184.7|11185.8|11184.8|11182.3|11181.4|276
1632966900000|2021-09-30 01:55:00|11185.9|11184.9|11185|11184|11186.4|11185.5|11183.1|11182.1|276
1632967200000|2021-09-30 02:00:00|11185.1|11184.1|11184.3|11183.6|11185.5|11184.6|11183.7|11182.7|219
1632967500000|2021-09-30 02:05:00|11184.4|11183.4|11181.9|11180.9|11184.5|11183.6|11181.2|11180.2|285
1632967800000|2021-09-30 02:10:00|11182|11181|11184.9|11183.9|11186.3|11185.3|11181.9|11180.9|220
1632968100000|2021-09-30 02:15:00|11185|11184|11182.4|11181.4|11185|11184.1|11182|11181.2|250
1632968400000|2021-09-30 02:20:00|11182.3|11181.3|11181.6|11180.6|11183|11182.1|11181.1|11180.2|192
1632968700000|2021-09-30 02:25:00|11181.7|11180.7|11182.5|11181.5|11182.9|11182|11181.4|11180.6|194
1632969000000|2021-09-30 02:30:00|11182.7|11181.8|11185.7|11184.7|11185.7|11184.7|11182.1|11181.1|224
1632969300000|2021-09-30 02:35:00|11185.6|11184.6|11184.9|11184.2|11186.7|11185.8|11184.9|11184.2|148
1632969600000|2021-09-30 02:40:00|11185|11184|11186.8|11185.8|11187.5|11186.6|11184.9|11184|192
1632969900000|2021-09-30 02:45:00|11186.6|11185.9|11184.9|11183.9|11186.8|11186|11184|11183.2|172
1632970200000|2021-09-30 02:50:00|11184.6|11184|11182.2|11181.2|11185.5|11184.5|11182.2|11181.2|265
1632970500000|2021-09-30 02:55:00|11182.1|11181.4|11185.9|11184.9|11186.3|11185.4|11182.1|11181.3|212
1632970800000|2021-09-30 03:00:00|11185.6|11184.7|11182.4|11181.4|11185.7|11184.7|11182.2|11181.3|191
1632971100000|2021-09-30 03:05:00|11182.3|11181.3|11182.4|11181.7|11183.1|11182.3|11182|11181.3|160
1632971400000|2021-09-30 03:10:00|11182.3|11181.6|11183.9|11183.2|11184.2|11183.3|11182.3|11181.5|248
1632971700000|2021-09-30 03:15:00|11184|11183.3|11183.6|11182.6|11184.4|11183.4|11183.1|11182.2|100
1632972000000|2021-09-30 03:20:00|11183.7|11182.7|11183.4|11182.4|11184.1|11183.2|11183|11182.2|163
1632972300000|2021-09-30 03:25:00|11183.3|11182.3|11184.1|11183.4|11184.3|11183.5|11183|11182.2|144
1632972600000|2021-09-30 03:30:00|11184.2|11183.5|11184.9|11183.9|11186|11185|11184|11183.2|159
1632972900000|2021-09-30 03:35:00|11184.8|11183.8|11185.3|11184.6|11186.3|11185.4|11184.6|11183.6|163
1632973200000|2021-09-30 03:40:00|11185.4|11184.7|11186.8|11186.1|11187.7|11186.8|11185.2|11184.4|156
1632973500000|2021-09-30 03:45:00|11186.9|11185.9|11187.8|11187.1|11188|11187.1|11186.2|11185.4|162
1632973800000|2021-09-30 03:50:00|11187.9|11187.2|11187.5|11186.8|11188.2|11187.3|11187.3|11186.4|191
1632974100000|2021-09-30 03:55:00|11187.6|11186.6|11191.4|11190.4|11191.4|11190.5|11186.5|11185.6|252
1632974400000|2021-09-30 04:00:00|11191.5|11190.5|11191.4|11190.4|11192.4|11191.4|11191.4|11190.4|158
1632974700000|2021-09-30 04:05:00|11191.5|11190.5|11191.1|11190.1|11191.7|11190.7|11190.4|11189.5|135
1632975000000|2021-09-30 04:10:00|11191.2|11190.2|11190.6|11189.6|11192.1|11191.2|11190.4|11189.4|166
1632975300000|2021-09-30 04:15:00|11190.7|11189.7|11194.7|11193.7|11195|11194|11190.4|11189.4|195
1632975600000|2021-09-30 04:20:00|11194.6|11193.6|11196.2|11195.2|11196.6|11195.6|11193.5|11192.6|186
1632975900000|2021-09-30 04:25:00|11196.3|11195.3|11197.6|11196.6|11197.7|11196.7|11195.4|11194.4|229
1632976200000|2021-09-30 04:30:00|11197.7|11196.7|11198.7|11197.7|11198.8|11197.8|11196.5|11195.6|175
1632976500000|2021-09-30 04:35:00|11198.6|11197.6|11198.1|11197.1|11199.3|11198.3|11197.8|11197|178
1632976800000|2021-09-30 04:40:00|11198|11197|11197.2|11196.2|11198.1|11197.1|11197|11196|121
1632977100000|2021-09-30 04:45:00|11197.1|11196.1|11195.4|11194.4|11197.3|11196.3|11194.9|11193.9|136
1632977400000|2021-09-30 04:50:00|11195.3|11194.3|11194|11193.3|11196.7|11195.7|11193.7|11192.9|204
1632977700000|2021-09-30 04:55:00|11194.1|11193.4|11193.8|11192.8|11195|11194.1|11193|11192.1|169
1632978000000|2021-09-30 05:00:00|11193.7|11192.7|11195.4|11194.4|11195.8|11194.8|11193.5|11192.6|238
1632978300000|2021-09-30 05:05:00|11195.5|11194.5|11193.4|11192.4|11196|11195.1|11193.1|11192.3|210
1632978600000|2021-09-30 05:10:00|11193.5|11192.8|11192.6|11191.9|11193.8|11192.9|11191.5|11190.5|212
1632978900000|2021-09-30 05:15:00|11192.5|11191.8|11190.8|11189.8|11193|11192|11189.9|11188.9|191
1632979200000|2021-09-30 05:20:00|11190.7|11189.7|11192|11191|11192|11191|11190|11189.2|131
1632979500000|2021-09-30 05:25:00|11192.1|11191.1|11191.7|11190.7|11192.7|11191.8|11191.1|11190.2|176
1632979800000|2021-09-30 05:30:00|11191.6|11190.6|11193.9|11192.9|11194.7|11193.7|11191.6|11190.6|233
1632980100000|2021-09-30 05:35:00|11194|11193|11191.6|11190.6|11194.2|11193.3|11189.9|11188.9|203
1632980400000|2021-09-30 05:40:00|11191.5|11190.5|11192.9|11191.9|11192.9|11191.9|11189.8|11188.8|215
1632980700000|2021-09-30 05:45:00|11192.8|11191.8|11185.6|11184.6|11193.7|11192.8|11184.5|11183.5|329
1632981000000|2021-09-30 05:50:00|11185.5|11184.5|11187.1|11186.4|11188|11187|11184.9|11184|365
1632981300000|2021-09-30 05:55:00|11187|11186.3|11185.8|11184.8|11187.2|11186.4|11184|11183.1|330
1632981600000|2021-09-30 06:00:00|11185.9|11184.9|11190.5|11189.5|11190.6|11189.7|11185.7|11184.8|509
1632981900000|2021-09-30 06:05:00|11190.6|11189.6|11191.4|11190.4|11192.7|11191.8|11189.3|11188.6|306
1632982200000|2021-09-30 06:10:00|11191.5|11190.5|11189.5|11188.8|11191.6|11190.6|11189|11188|327
1632982500000|2021-09-30 06:15:00|11189.7|11188.7|11192.4|11191.4|11193.5|11192.5|11189.6|11188.7|398
1632982800000|2021-09-30 06:20:00|11192.3|11191.3|11192.1|11191.4|11192.5|11191.6|11190.4|11189.5|254
1632983100000|2021-09-30 06:25:00|11192.3|11191.3|11191.9|11190.9|11195|11194|11191.4|11190.4|348
1632983400000|2021-09-30 06:30:00|11191.2|11190.5|11194.1|11193.4|11194.1|11193.4|11190.8|11189.9|369
1632983700000|2021-09-30 06:35:00|11194.2|11193.5|11198|11197|11198.2|11197.4|11193.9|11193.1|309
1632984000000|2021-09-30 06:40:00|11197.9|11196.9|11194.5|11193.5|11197.9|11197|11193.5|11192.6|447
1632984300000|2021-09-30 06:45:00|11194.6|11193.6|11195.3|11194.3|11196.7|11195.9|11192.3|11191.4|389
1632984600000|2021-09-30 06:50:00|11195.4|11194.4|11192.9|11191.9|11195.4|11194.6|11192.5|11191.6|269
1632984900000|2021-09-30 06:55:00|11192.8|11191.8|11197.5|11196.8|11198.9|11197.9|11192.4|11191.4|366
1632985200000|2021-09-30 07:00:00|11197.8|11196.9|11198.6|11197.6|11203|11202.2|11196.8|11195.9|619
1632985500000|2021-09-30 07:05:00|11198.7|11197.7|11203.6|11202.6|11207|11206|11197.4|11196.7|687
1632985800000|2021-09-30 07:10:00|11203.5|11202.5|11204.2|11203.5|11206.2|11205.2|11202.7|11201.9|611
1632986100000|2021-09-30 07:15:00|11204.1|11203.4|11200.2|11199.2|11205|11204.1|11200.1|11199.1|491
1632986400000|2021-09-30 07:20:00|11200.1|11199.1|11194.5|11193.5|11200.3|11199.5|11193.8|11193|623
1632986700000|2021-09-30 07:25:00|11194.6|11193.6|11193.3|11192.3|11196.8|11196|11191.7|11190.7|504
1632987000000|2021-09-30 07:30:00|11193.4|11192.4|11191.7|11190.7|11195.5|11194.7|11191.5|11190.7|425
1632987300000|2021-09-30 07:35:00|11191.6|11190.6|11195.5|11194.5|11196|11195|11190.8|11189.8|401
1632987600000|2021-09-30 07:40:00|11195.3|11194.6|11193.1|11192.1|11198.1|11197.1|11193.1|11192.1|368
1632987900000|2021-09-30 07:45:00|11193.4|11192.4|11194.1|11193.4|11194.3|11193.5|11191.6|11190.6|365
1632988200000|2021-09-30 07:50:00|11194|11193.3|11192.8|11191.8|11196|11195.1|11190.9|11190.2|395
1632988500000|2021-09-30 07:55:00|11192.7|11191.7|11187.9|11186.9|11192.9|11191.9|11187.5|11186.7|460
1632988800000|2021-09-30 08:00:00|11187.8|11186.8|11183.7|11182.7|11188.6|11187.7|11181.9|11181.2|435
1632989100000|2021-09-30 08:05:00|11183.8|11182.8|11186|11185|11186.4|11185.5|11183.7|11182.8|302
1632989400000|2021-09-30 08:10:00|11186.1|11185.1|11184.8|11184.1|11187.3|11186.4|11184.1|11183.2|389
1632989700000|2021-09-30 08:15:00|11184.9|11184.2|11185.5|11184.8|11186.7|11185.8|11184.2|11183.3|477
1632990000000|2021-09-30 08:20:00|11185.6|11184.9|11185.2|11184.5|11186|11185.1|11184.3|11183.5|282
1632990300000|2021-09-30 08:25:00|11185.4|11184.4|11188.8|11187.8|11189.5|11188.6|11185.2|11184.3|395
1632990600000|2021-09-30 08:30:00|11188.7|11187.7|11188.5|11187.8|11191|11190.3|11188.1|11187.2|303
1632990900000|2021-09-30 08:35:00|11188.6|11187.9|11188.5|11187.8|11189.4|11188.6|11188.1|11187.3|344
1632991200000|2021-09-30 08:40:00|11188.6|11187.6|11189.9|11189.2|11192.6|11191.9|11188.4|11187.4|433
1632991500000|2021-09-30 08:45:00|11190.1|11189.1|11191|11190|11191.7|11190.9|11189.9|11189|209
1632991800000|2021-09-30 08:50:00|11191.1|11190.3|11191.6|11190.6|11193.2|11192.2|11190.9|11190.1|243
1632992100000|2021-09-30 08:55:00|11191.7|11190.7|11195.4|11194.4|11195.6|11194.9|11190.9|11189.9|480
1632992400000|2021-09-30 09:00:00|11195.3|11194.3|11193.3|11192.3|11197.3|11196.3|11193|11192.1|291
1632992700000|2021-09-30 09:05:00|11193.2|11192.2|11190.6|11189.6|11193.3|11192.4|11186.7|11185.8|380
1632993000000|2021-09-30 09:10:00|11190.5|11189.5|11192.8|11191.8|11192.8|11192|11190|11189.1|261
1632993300000|2021-09-30 09:15:00|11192.9|11191.9|11194.1|11193.4|11194.4|11193.5|11192.2|11191.3|254
1632993600000|2021-09-30 09:20:00|11194.3|11193.6|11191.5|11190.8|11194.3|11193.6|11191.5|11190.6|219
1632993900000|2021-09-30 09:25:00|11191.6|11190.9|11192.4|11191.4|11193.1|11192.3|11191.2|11190.4|197
1632994200000|2021-09-30 09:30:00|11192.3|11191.3|11191.3|11190.3|11192.4|11191.4|11189.9|11189.2|226
1632994500000|2021-09-30 09:35:00|11191.2|11190.2|11188.9|11187.9|11191.3|11190.4|11188.7|11187.9|173
1632994800000|2021-09-30 09:40:00|11189|11188|11187.9|11187.2|11189.8|11188.9|11187.3|11186.4|267
1632995100000|2021-09-30 09:45:00|11188|11187|11188.1|11187.1|11189.2|11188.4|11187.3|11186.4|208
1632995400000|2021-09-30 09:50:00|11188|11187|11190.8|11189.8|11191.2|11190.3|11188|11187|258
1632995700000|2021-09-30 09:55:00|11190.9|11189.9|11192.4|11191.4|11193.2|11192.3|11189.7|11188.8|256
1632996000000|2021-09-30 10:00:00|11192.5|11191.5|11189.4|11188.7|11194.3|11193.4|11189.4|11188.5|306
1632996300000|2021-09-30 10:05:00|11189.5|11188.5|11191.6|11190.9|11192.3|11191.4|11187.9|11187.1|319
1632996600000|2021-09-30 10:10:00|11191.5|11190.8|11191.8|11190.8|11192.5|11191.5|11190|11189.3|217
1632996900000|2021-09-30 10:15:00|11191.9|11190.9|11191.3|11190.6|11193.7|11192.8|11190.8|11189.9|290
1632997200000|2021-09-30 10:20:00|11191.2|11190.5|11195.3|11194.3|11195.6|11194.6|11190.9|11190|304
1632997500000|2021-09-30 10:25:00|11195|11194.2|11196.1|11195.1|11197.4|11196.5|11194.4|11193.4|417
1632997800000|2021-09-30 10:30:00|11196|11195|11199.9|11198.9|11200|11199.2|11195.3|11194.5|448
1632998100000|2021-09-30 10:35:00|11199.8|11198.8|11202.7|11201.7|11202.8|11201.8|11198.7|11197.9|380
1632998400000|2021-09-30 10:40:00|11202.6|11201.6|11201.5|11200.5|11204|11203.1|11200.6|11199.9|374
1632998700000|2021-09-30 10:45:00|11201.6|11200.6|11201.7|11200.7|11202.2|11201.2|11199.1|11198.3|329
1632999000000|2021-09-30 10:50:00|11201.6|11200.6|11203.4|11202.7|11204.5|11203.6|11201.6|11200.6|266
1632999300000|2021-09-30 10:55:00|11203.5|11202.5|11204.2|11203.5|11204.6|11203.8|11202.3|11201.5|287
1632999600000|2021-09-30 11:00:00|11204.1|11203.4|11204.3|11203.3|11205.5|11204.7|11202.7|11201.9|291
1632999900000|2021-09-30 11:05:00|11204.4|11203.4|11203.7|11203|11204.8|11204|11200.9|11200|287
1633000200000|2021-09-30 11:10:00|11203.8|11202.8|11205.8|11204.8|11206.1|11205.2|11203.4|11202.5|326
1633000500000|2021-09-30 11:15:00|11205.9|11204.9|11203.4|11202.4|11208.4|11207.6|11201.8|11200.9|474
1633000800000|2021-09-30 11:20:00|11202.9|11202.2|11203.4|11202.4|11204.2|11203.2|11201|11200.2|271
1633001100000|2021-09-30 11:25:00|11203.1|11202.2|11204.2|11203.2|11204.6|11203.6|11201.3|11200.3|253
1633001400000|2021-09-30 11:30:00|11204.1|11203.1|11203.3|11202.6|11204.6|11203.6|11202.3|11201.4|246
1633001700000|2021-09-30 11:35:00|11203.1|11202.4|11198|11197|11203.2|11202.4|11197.7|11196.7|443
1633002000000|2021-09-30 11:40:00|11197.9|11196.9|11198.6|11197.6|11200.4|11199.4|11197.9|11196.9|346
1633002300000|2021-09-30 11:45:00|11198.5|11197.5|11202.8|11202.1|11203.1|11202.1|11198|11197|305
1633002600000|2021-09-30 11:50:00|11202.9|11201.9|11203.4|11202.4|11204.8|11203.9|11202.4|11201.4|273
1633002900000|2021-09-30 11:55:00|11203.5|11202.5|11199.4|11198.4|11203.5|11202.5|11198.5|11197.5|325
1633003200000|2021-09-30 12:00:00|11199.2|11198.2|11195.9|11194.9|11200.7|11200|11195.8|11194.8|388
1633003500000|2021-09-30 12:05:00|11196|11195|11192.8|11191.8|11196|11195|11190.7|11189.8|515
1633003800000|2021-09-30 12:10:00|11192.7|11192|11199|11198.3|11199.8|11199|11192.7|11191.9|416
1633004100000|2021-09-30 12:15:00|11198.9|11198.2|11200|11199.3|11200.3|11199.3|11198.1|11197.1|500
1633004400000|2021-09-30 12:20:00|11200.2|11199.5|11200.3|11199.6|11201.1|11200.2|11196.4|11195.6|512
1633004700000|2021-09-30 12:25:00|11200.5|11199.8|11199.2|11198.2|11201.7|11201|11198.8|11197.5|369
1633005000000|2021-09-30 12:30:00|11199.5|11197.7|11196.2|11195.2|11200.4|11198|11192.6|11191.6|895
1633005300000|2021-09-30 12:35:00|11196.4|11195.5|11192.8|11191.8|11198.9|11197.9|11192.5|11191.5|695
1633005600000|2021-09-30 12:40:00|11192.7|11191.7|11190.9|11189.9|11193.5|11192.5|11189.6|11188.7|663
1633005900000|2021-09-30 12:45:00|11191|11190|11191.6|11190.6|11195.6|11194.6|11190.8|11189.8|581
1633006200000|2021-09-30 12:50:00|11191.7|11190.7|11189.1|11188.1|11193|11192|11186.6|11185.7|583
1633006500000|2021-09-30 12:55:00|11189.2|11188.2|11188.3|11187.3|11190.5|11189.5|11186.6|11185.7|766
1633006800000|2021-09-30 13:00:00|11188.2|11187.2|11194.6|11193.6|11197.2|11196.2|11187.6|11186.7|756
1633007100000|2021-09-30 13:05:00|11194.5|11193.5|11195.2|11194.2|11196.6|11195.6|11192.6|11191.7|712
1633007400000|2021-09-30 13:10:00|11195.1|11194.1|11190.3|11189.3|11195.1|11194.2|11190.1|11189.2|620
1633007700000|2021-09-30 13:15:00|11190.4|11189.4|11186.1|11185.1|11190.4|11189.4|11184.6|11183.9|590
1633008000000|2021-09-30 13:20:00|11186.2|11185.2|11184.4|11183.4|11190.1|11189.1|11183.5|11182.8|612
1633008300000|2021-09-30 13:25:00|11184.3|11183.3|11181.6|11180.6|11184.8|11183.8|11177.8|11176.8|749
1633008600000|2021-09-30 13:30:00|11181.7|11180.7|11173.3|11172.3|11184.8|11183.9|11171|11170|940
1633008900000|2021-09-30 13:35:00|11173.4|11172.4|11178.3|11177.3|11179.9|11178.9|11172.6|11171.6|745
1633009200000|2021-09-30 13:40:00|11178.2|11177.2|11180|11179|11182.6|11181.6|11177.8|11176.8|433
1633009500000|2021-09-30 13:45:00|11180.3|11179.3|11180.5|11179.5|11183.8|11182.8|11179.8|11178.8|618
1633009800000|2021-09-30 13:50:00|11180.4|11179.4|11177|11176|11180.9|11180|11175.2|11174.2|648
1633010100000|2021-09-30 13:55:00|11176.9|11175.9|11179.2|11178.2|11180.3|11179.3|11175.7|11174.7|617
1633010400000|2021-09-30 14:00:00|11179.1|11178.1|11179.8|11178.8|11180.8|11179.9|11178.3|11177.3|715
1633010700000|2021-09-30 14:05:00|11179.7|11178.7|11175|11174|11179.7|11178.7|11174|11173|655
1633011000000|2021-09-30 14:10:00|11174.9|11173.9|11173.7|11172.7|11175.8|11174.8|11171.3|11170.3|666
1633011300000|2021-09-30 14:15:00|11173.6|11172.6|11175.8|11174.8|11177.4|11176.4|11173.1|11172.1|594
1633011600000|2021-09-30 14:20:00|11175.9|11174.9|11176.2|11175.2|11179.3|11178.3|11175.1|11174.1|662
1633011900000|2021-09-30 14:25:00|11176.1|11175.1|11175.3|11174.3|11177.3|11176.3|11172.9|11171.9|769
1633012200000|2021-09-30 14:30:00|11175.2|11174.2|11176.4|11175.4|11176.6|11175.6|11172.3|11171.3|723
1633012500000|2021-09-30 14:35:00|11176.2|11175.5|11185.5|11184.5|11186.1|11185.1|11176.1|11175.3|586
1633012800000|2021-09-30 14:40:00|11185.4|11184.4|11185.6|11184.6|11188.2|11187.2|11183.5|11182.5|676
1633013100000|2021-09-30 14:45:00|11185.7|11184.7|11178.6|11177.6|11185.7|11184.7|11175.3|11174.3|813
1633013400000|2021-09-30 14:50:00|11178.7|11177.7|11176.1|11175.1|11179.3|11178.3|11174.9|11173.9|821
1633013700000|2021-09-30 14:55:00|11176.2|11175.2|11158.4|11157.4|11176.2|11175.2|11154.8|11153.8|1654
1633014000000|2021-09-30 15:00:00|11158.3|11157.3|11157.2|11156.2|11160.9|11159.9|11156.3|11155.3|1106
1633014300000|2021-09-30 15:05:00|11157.3|11156.3|11151.2|11150.2|11159.9|11158.9|11150.4|11149.4|795
1633014600000|2021-09-30 15:10:00|11151.3|11150.3|11153.3|11152.3|11155.3|11154.3|11150.7|11149.7|790
1633014900000|2021-09-30 15:15:00|11153.6|11152.6|11143.5|11142.5|11154.5|11153.5|11141.7|11140.7|906
1633015200000|2021-09-30 15:20:00|11143.4|11142.4|11151.7|11150.7|11151.8|11150.8|11142.1|11141.1|864
1633015500000|2021-09-30 15:25:00|11151.9|11150.9|11154.8|11153.8|11156.9|11156|11150.1|11149.2|605
1633015800000|2021-09-30 15:30:00|11154.9|11153.9|11151.6|11150.6|11155.8|11154.8|11149.7|11148.8|779
1633016100000|2021-09-30 15:35:00|11151.7|11150.7|11150.2|11149.2|11154.7|11153.7|11148.3|11147.3|675
1633016400000|2021-09-30 15:40:00|11150.1|11149.1|11152.1|11151.1|11153.7|11152.7|11146.1|11145.1|608
1633016700000|2021-09-30 15:45:00|11151.8|11150.8|11148|11147|11153.3|11152.3|11148|11147|651
1633017000000|2021-09-30 15:50:00|11148.5|11147.5|11151.3|11150.3|11152.3|11151.3|11148.5|11147.5|545
1633017300000|2021-09-30 15:55:00|11151.2|11150.2|11151.3|11150.6|11153.3|11152.4|11148.9|11147.9|544
1633017600000|2021-09-30 16:00:00|11151.2|11150.5|11150.1|11149.1|11152.1|11151.1|11148.7|11147.7|502
1633017900000|2021-09-30 16:05:00|11150.2|11149.2|11145.1|11144.1|11150.3|11149.3|11144.3|11143.3|470
1633018200000|2021-09-30 16:10:00|11145.2|11144.2|11150.4|11149.4|11150.6|11149.8|11144.9|11143.9|682
1633018500000|2021-09-30 16:15:00|11150.5|11149.5|11151.1|11150.1|11153.1|11152.1|11150.4|11149.4|505
1633018800000|2021-09-30 16:20:00|11151.2|11150.2|11149.2|11148.2|11151.3|11150.3|11146.4|11145.4|410
1633019100000|2021-09-30 16:25:00|11149.3|11148.3|11150.2|11149.2|11151.6|11150.6|11148.4|11147.6|427
1633019400000|2021-09-30 16:30:00|11150.1|11149.1|11146.6|11145.6|11150.2|11149.2|11144.9|11143.9|523
1633019700000|2021-09-30 16:35:00|11146.7|11145.7|11147.4|11146.4|11148.4|11147.4|11146.1|11145.1|483
1633020000000|2021-09-30 16:40:00|11147.5|11146.5|11144.2|11143.2|11147.5|11146.5|11143.7|11142.7|334
1633020300000|2021-09-30 16:45:00|11144.1|11143.1|11145.2|11144.2|11146.6|11145.6|11143.5|11142.5|382
1633020600000|2021-09-30 16:50:00|11145.1|11144.1|11144.5|11143.5|11145.6|11144.7|11144.2|11143.3|321
1633020900000|2021-09-30 16:55:00|11144.4|11143.4|11144|11143|11144.4|11143.4|11141.8|11141.1|387
1633021200000|2021-09-30 17:00:00|11143.9|11142.9|11145|11144|11145.8|11145|11141.9|11140.9|331
1633021500000|2021-09-30 17:05:00|11145.1|11144.1|11145.4|11144.4|11145.9|11144.9|11144.3|11143.4|290
1633021800000|2021-09-30 17:10:00|11145.2|11144.5|11142|11141|11145.8|11144.9|11141.7|11140.7|332
1633022100000|2021-09-30 17:15:00|11142.3|11141.3|11141.2|11140.2|11142.8|11141.9|11139.5|11138.5|317
1633022400000|2021-09-30 17:20:00|11141.3|11140.3|11133.5|11132.5|11141.3|11140.3|11133.5|11132.5|360
1633022700000|2021-09-30 17:25:00|11133.6|11132.6|11136.2|11135.2|11136.3|11135.3|11132.6|11131.6|391
1633023000000|2021-09-30 17:30:00|11136.3|11135.3|11136.3|11135.3|11137.7|11136.7|11135.5|11134.5|419
1633023300000|2021-09-30 17:35:00|11135.8|11134.8|11137.9|11136.9|11138.5|11137.5|11135.5|11134.5|477
1633023600000|2021-09-30 17:40:00|11137.8|11136.8|11137.7|11136.7|11138|11137|11136.2|11135.2|297
1633023900000|2021-09-30 17:45:00|11137.6|11136.6|11140.9|11139.9|11141|11140.2|11136|11135.1|293
1633024200000|2021-09-30 17:50:00|11140.8|11139.8|11139.5|11138.5|11142.1|11141.1|11138.9|11138.1|404
1633024500000|2021-09-30 17:55:00|11139.6|11138.6|11141.4|11140.4|11141.7|11141|11137.2|11136.3|391
1633024800000|2021-09-30 18:00:00|11141.3|11140.3|11143.4|11142.4|11143.9|11142.9|11141.2|11140.2|437
1633025100000|2021-09-30 18:05:00|11143.6|11142.6|11148|11147|11148|11147|11143.6|11142.6|329
1633025400000|2021-09-30 18:10:00|11147.9|11146.9|11148.5|11147.5|11149|11148|11146.6|11145.6|325
1633025700000|2021-09-30 18:15:00|11148.4|11147.4|11146.2|11145.2|11148.7|11147.7|11146.2|11145.2|273
1633026000000|2021-09-30 18:20:00|11146|11145|11146.9|11145.9|11148|11147|11145|11144.1|314
1633026300000|2021-09-30 18:25:00|11146.7|11145.7|11146.9|11145.9|11147.7|11146.7|11146.3|11145.3|263
1633026600000|2021-09-30 18:30:00|11146.6|11145.6|11145.6|11144.6|11147.3|11146.3|11145|11144|237
1633026900000|2021-09-30 18:35:00|11145.5|11144.5|11144.5|11143.5|11145.6|11144.6|11144.3|11143.3|202
1633027200000|2021-09-30 18:40:00|11144.4|11143.4|11145|11144|11145|11144|11143.1|11142.1|244
1633027500000|2021-09-30 18:45:00|11145.1|11144.1|11143.1|11142.1|11145.1|11144.1|11142.4|11141.4|296
1633027800000|2021-09-30 18:50:00|11143.3|11142.3|11142.4|11141.4|11143.9|11142.9|11141.9|11140.9|309
1633028100000|2021-09-30 18:55:00|11142.3|11141.3|11140.6|11139.6|11142.4|11141.4|11139.8|11138.8|400
1633028400000|2021-09-30 19:00:00|11140.5|11139.5|11138|11137|11140.5|11139.5|11137.6|11136.6|311
1633028700000|2021-09-30 19:05:00|11138.1|11137.1|11137.5|11136.5|11138.1|11137.1|11136.1|11135.1|319
1633029000000|2021-09-30 19:10:00|11137.4|11136.4|11137.7|11136.7|11138|11137|11137.1|11136.1|227
1633029300000|2021-09-30 19:15:00|11137.6|11136.6|11138|11137|11138.7|11137.7|11137.4|11136.4|170
1633029600000|2021-09-30 19:20:00|11138.1|11137.1|11136.4|11135.7|11138.2|11137.2|11136.3|11135.3|182
1633029900000|2021-09-30 19:25:00|11136.6|11135.6|11135.6|11134.6|11137.5|11136.5|11135.3|11134.4|328
1633030200000|2021-09-30 19:30:00|11135.5|11134.5|11135.4|11134.4|11136.3|11135.3|11134.9|11133.9|217
1633030500000|2021-09-30 19:35:00|11135.5|11134.5|11135.5|11134.5|11136|11135|11135|11134|207
1633030800000|2021-09-30 19:40:00|11135.6|11134.6|11135.6|11134.6|11136.8|11135.8|11134.7|11133.7|289
1633031100000|2021-09-30 19:45:00|11135.7|11134.7|11135.1|11134.1|11136.3|11135.3|11134.4|11133.4|361
1633031400000|2021-09-30 19:50:00|11134.9|11133.9|11134|11133.3|11135.2|11134.2|11132.4|11131.4|374
1633031700000|2021-09-30 19:55:00|11134.1|11133.1|11129.5|11128.5|11134.1|11133.1|11129.2|11128.2|506
1633032000000|2021-09-30 20:00:00|11129.6|11128.6|11129.3|11128.3|11130.6|11129.7|11127.4|11126.4|400
1633032300000|2021-09-30 20:05:00|11129.4|11128.4|11130.3|11129.3|11130.5|11129.7|11129|11128|381
1633032600000|2021-09-30 20:10:00|11130.2|11129.5|11130.3|11129.3|11131|11130|11129.9|11128.9|182
1633032900000|2021-09-30 20:15:00|11130.2|11129.2|11127.8|11126.8|11130.2|11129.2|11127.8|11126.8|275
1633033200000|2021-09-30 20:20:00|11127.9|11126.9|11127.2|11126.2|11127.9|11126.9|11127|11126|197
1633033500000|2021-09-30 20:25:00|11127.1|11126.1|11125.8|11124.8|11127.2|11126.4|11125.6|11124.8|154
1633033800000|2021-09-30 20:30:00|11125.9|11124.9|11124.7|11123.7|11126.6|11125.6|11124.5|11123.5|186
1633034100000|2021-09-30 20:35:00|11124.8|11123.8|11127|11126|11127.5|11126.5|11124.5|11123.5|311
1633034400000|2021-09-30 20:40:00|11127.1|11126.1|11126.7|11125.7|11127.9|11126.9|11126.6|11125.6|146
1633034700000|2021-09-30 20:45:00|11126.6|11125.6|11126.7|11125.7|11127|11126|11125.5|11124.5|241
1633035000000|2021-09-30 20:50:00|11126.6|11125.6|11128.4|11127.4|11128.6|11127.6|11126.6|11125.6|218
1633035300000|2021-09-30 20:55:00|11128.3|11127.3|11132|11126|11132|11128.1|11127.2|11125.7|320
1633035600000|2021-09-30 21:00:00|11130.8|11127|11131|11125|11132.6|11127.7|11130.2|11124.7|32
1633035900000|2021-09-30 21:05:00|11130.2|11124.2|11129.8|11125.3|11131.6|11126.9|11129.1|11123.1|104
1633036200000|2021-09-30 21:10:00|11129.9|11125.2|11128.1|11124.9|11130.6|11125.6|11127|11123.5|265
1633036500000|2021-09-30 21:15:00|11130.3|11125.2|11131.2|11125.2|11131.5|11125.5|11129.3|11124.3|716
1633036800000|2021-09-30 21:20:00|11131|11125|11130.4|11127.8|11132.4|11129.8|11130.2|11124.4|637
1633037100000|2021-09-30 21:25:00|11130.5|11127.7|11130.4|11128|11131.1|11128.4|11129.8|11127.6|612
1633037400000|2021-09-30 21:30:00|11130.6|11128.1|11130.4|11127.9|11130.9|11128.6|11130|11127.8|149
1633037700000|2021-09-30 21:35:00|11130.5|11128|11130.3|11128.1|11131.1|11129.9|11129.9|11127.7|380
1633038000000|2021-09-30 21:40:00|11130.4|11128|11130.4|11128.2|11131.1|11128.4|11130|11127.7|402
1633038300000|2021-09-30 21:45:00|11130.3|11128.1|11130.8|11128.2|11131.1|11128.4|11130.2|11127.8|1020
1633038600000|2021-09-30 21:50:00|11130.9|11128.3|11130.6|11128.6|11131.1|11128.8|11130.4|11128|761
1633038900000|2021-09-30 21:55:00|11130.8|11128.7|11130.4|11128.5|11131.2|11128.9|11130.4|11128.2|760
1633039200000|2021-09-30 22:00:00|11130.5|11128.7|11130.8|11129.8|11132.8|11129.8|11129.9|11127.9|393
1633039500000|2021-09-30 22:05:00|11131|11129.4|11131.7|11130.7|11132.2|11130.9|11130.7|11129.4|197
1633039800000|2021-09-30 22:10:00|11132|11131|11134|11133|11134.2|11133.1|11132|11131|198
1633040100000|2021-09-30 22:15:00|11133.9|11132.9|11135|11134|11136.1|11135.1|11133.8|11132.7|634
1633040400000|2021-09-30 22:20:00|11134.9|11133.9|11137.8|11136.8|11138|11137|11134.8|11133.8|352
1633040700000|2021-09-30 22:25:00|11137.9|11136.9|11136.7|11135.7|11138.5|11137.5|11136.1|11135.1|218
1633041000000|2021-09-30 22:30:00|11136.6|11135.6|11137.7|11136.7|11138.3|11137.3|11136.6|11135.6|188
1633041300000|2021-09-30 22:35:00|11137.8|11136.8|11136.2|11135.2|11137.9|11136.9|11136|11134.8|143
1633041600000|2021-09-30 22:40:00|11136.1|11135.1|11136.8|11135.8|11137.3|11135.9|11135|11133|129
1633041900000|2021-09-30 22:45:00|11136.7|11135.7|11135.2|11134.2|11136.7|11135.7|11135.1|11133.9|89
1633042200000|2021-09-30 22:50:00|11135.3|11134.3|11134.9|11133.9|11135.6|11134.5|11134.3|11133.1|105
1633042500000|2021-09-30 22:55:00|11135|11134|11135.9|11134.9|11136.5|11135|11134.8|11133.8|251
1633042800000|2021-09-30 23:00:00|11135.8|11134.8|11136.4|11135.4|11136.7|11135.7|11135|11134|113
1633043100000|2021-09-30 23:05:00|11136.2|11135.2|11139.1|11138.1|11139.4|11138.4|11136.2|11135.2|100
1633043400000|2021-09-30 23:10:00|11139|11138|11141.6|11140.6|11141.7|11140.8|11139|11138|129
1633043700000|2021-09-30 23:15:00|11141.7|11140.7|11144.6|11143.6|11145.3|11144.3|11141.3|11140.4|172
1633044000000|2021-09-30 23:20:00|11144.5|11143.5|11143.9|11142.9|11145.7|11144.7|11143.3|11142.3|135
1633044300000|2021-09-30 23:25:00|11144|11143|11144.5|11143.5|11145.3|11144.3|11142.8|11141.8|130
1633044600000|2021-09-30 23:30:00|11144.6|11143.6|11142.8|11141.8|11144.9|11143.9|11142.2|11141.2|128
1633044900000|2021-09-30 23:35:00|11142.7|11141.7|11144.4|11143.4|11144.5|11143.5|11142.2|11141.2|198
1633045200000|2021-09-30 23:40:00|11144.5|11143.5|11144.5|11143.5|11144.5|11143.5|11142.5|11141.5|150
1633045500000|2021-09-30 23:45:00|11144.7|11143.7|11146|11145|11146.9|11145.9|11144.6|11143.6|317
1633045800000|2021-09-30 23:50:00|11146.1|11145.1|11147.5|11146.5|11147.6|11146.7|11145.9|11144.9|223
1633046100000|2021-09-30 23:55:00|11147.4|11146.4|11147|11146|11147.7|11146.7|11145.9|11144.9|178
1633046400000|2021-10-01 00:00:00|11146.9|11145.9|11143.2|11142.2|11149.4|11148.4|11142.1|11141.1|587
1633046700000|2021-10-01 00:05:00|11143.3|11142.3|11142|11141|11143.6|11142.6|11139.6|11138.6|467
1633047000000|2021-10-01 00:10:00|11141.9|11140.9|11140.1|11139.1|11142.7|11141.7|11138.7|11137.7|360
1633047300000|2021-10-01 00:15:00|11140.2|11139.2|11138.8|11137.8|11141.3|11140.3|11138.8|11137.8|283
1633047600000|2021-10-01 00:20:00|11138.9|11137.9|11138.3|11137.3|11142.7|11141.7|11138.1|11137.1|284
1633047900000|2021-10-01 00:25:00|11138.5|11137.6|11140.7|11139.7|11140.8|11139.8|11137.8|11136.8|208
1633048200000|2021-10-01 00:30:00|11140.8|11139.8|11138.2|11137.2|11143|11142|11138|11137|350
1633048500000|2021-10-01 00:35:00|11138.3|11137.3|11136.4|11135.4|11140.7|11139.7|11136.2|11135.2|245
1633048800000|2021-10-01 00:40:00|11136.8|11135.8|11144|11143|11144.1|11143.1|11136.8|11135.8|312
1633049100000|2021-10-01 00:45:00|11143.8|11142.8|11142|11141|11145.6|11144.6|11140.5|11139.5|390
1633049400000|2021-10-01 00:50:00|11141.8|11140.8|11141.8|11140.8|11143.4|11142.4|11138.7|11137.7|448
1633049700000|2021-10-01 00:55:00|11141.9|11140.9|11140.3|11139.3|11142.5|11141.5|11139.1|11138.1|416
1633050000000|2021-10-01 01:00:00|11140.4|11139.4|11136.4|11135.4|11142.3|11141.3|11136.1|11135.1|416
1633050300000|2021-10-01 01:05:00|11136.3|11135.3|11131.7|11130.7|11137.6|11136.6|11131.2|11130.2|599
1633050600000|2021-10-01 01:10:00|11131.6|11130.6|11127.7|11126.7|11132.2|11131.2|11126.6|11125.6|655
1633050900000|2021-10-01 01:15:00|11127.6|11126.6|11128.5|11127.5|11129.4|11128.4|11126.6|11125.6|526
1633051200000|2021-10-01 01:20:00|11128.4|11127.4|11126.5|11125.5|11129.8|11128.8|11125.6|11124.6|468
1633051500000|2021-10-01 01:25:00|11126.6|11125.6|11126.9|11125.9|11128|11127|11125.2|11124.2|454
1633051800000|2021-10-01 01:30:00|11127|11126|11127.8|11126.8|11129.1|11128.1|11126.6|11125.6|440
1633052100000|2021-10-01 01:35:00|11127.9|11126.9|11129.9|11128.9|11130.8|11129.8|11127.4|11126.4|393
1633052400000|2021-10-01 01:40:00|11129.7|11128.7|11130.4|11129.4|11130.5|11129.5|11126|11125|424
1633052700000|2021-10-01 01:45:00|11130.5|11129.5|11131|11130|11133.4|11132.4|11129.2|11128.2|289
1633053000000|2021-10-01 01:50:00|11131.1|11130.1|11130.2|11129.2|11131.3|11130.3|11129.5|11128.5|265
1633053300000|2021-10-01 01:55:00|11130.3|11129.3|11130.6|11129.6|11132.4|11131.4|11130|11129|257
1633053600000|2021-10-01 02:00:00|11130.7|11129.7|11126.7|11125.7|11131.5|11130.5|11125.2|11124.2|338
1633053900000|2021-10-01 02:05:00|11126.6|11125.6|11131.8|11130.8|11132.2|11131.2|11126.5|11125.5|316
1633054200000|2021-10-01 02:10:00|11131.9|11130.9|11132.1|11131.1|11133|11132|11129.8|11128.8|308
1633054500000|2021-10-01 02:15:00|11132.2|11131.2|11130.6|11129.6|11132.7|11131.7|11128.8|11127.8|263
1633054800000|2021-10-01 02:20:00|11130.7|11129.7|11130.3|11129.3|11131.1|11130.1|11130|11129|188
1633055100000|2021-10-01 02:25:00|11130.5|11129.5|11130.6|11129.6|11130.9|11129.9|11129.8|11128.8|145
1633055400000|2021-10-01 02:30:00|11130.7|11129.7|11128.5|11127.5|11131.7|11130.7|11127.4|11126.6|286
1633055700000|2021-10-01 02:35:00|11128.4|11127.4|11129.1|11128.1|11129.1|11128.2|11126.4|11125.4|219
1633056000000|2021-10-01 02:40:00|11129.2|11128.2|11128.7|11127.7|11129.2|11128.4|11127.7|11126.7|202
1633056300000|2021-10-01 02:45:00|11128.4|11127.8|11126.6|11125.6|11128.6|11127.8|11126|11125|272
1633056600000|2021-10-01 02:50:00|11126.5|11125.5|11125.6|11124.6|11126.6|11125.7|11123.7|11122.7|314
1633056900000|2021-10-01 02:55:00|11125.8|11124.8|11126.6|11125.6|11127.6|11126.6|11125.5|11124.5|337
1633057200000|2021-10-01 03:00:00|11126.7|11125.7|11128.8|11127.8|11128.9|11128|11125.4|11124.4|292
1633057500000|2021-10-01 03:05:00|11128.7|11127.7|11128.1|11127.1|11128.9|11128.1|11126.6|11125.6|173
1633057800000|2021-10-01 03:10:00|11128.2|11127.2|11126.5|11125.5|11128.5|11127.5|11125.2|11124.4|268
1633058100000|2021-10-01 03:15:00|11126.6|11125.6|11127.6|11126.9|11128.2|11127.2|11126.5|11125.5|200
1633058400000|2021-10-01 03:20:00|11127.7|11126.7|11128.4|11127.4|11129.3|11128.4|11127.6|11126.6|235
1633058700000|2021-10-01 03:25:00|11128.3|11127.3|11128.3|11127.3|11128.5|11127.6|11126.2|11125.3|183
1633059000000|2021-10-01 03:30:00|11128.2|11127.2|11129.1|11128.1|11130.9|11130.1|11128.1|11127.2|345
1633059300000|2021-10-01 03:35:00|11129|11128.3|11128.8|11128.1|11130.4|11129.5|11128.8|11127.8|310
1633059600000|2021-10-01 03:40:00|11129.2|11128.2|11126.4|11125.7|11129.6|11128.7|11126.3|11125.3|320
1633059900000|2021-10-01 03:45:00|11126.5|11125.8|11120.9|11119.9|11126.6|11125.8|11117.7|11116.6|558
1633060200000|2021-10-01 03:50:00|11120.8|11119.8|11120.7|11119.7|11121.8|11120.8|11119.4|11118.4|454
1633060500000|2021-10-01 03:55:00|11120.8|11119.8|11116|11115|11121.7|11120.7|11114.9|11113.9|463
1633060800000|2021-10-01 04:00:00|11116.3|11115.3|11115.1|11114.1|11117.6|11116.6|11115.1|11114.1|331
1633061100000|2021-10-01 04:05:00|11115|11114|11114.6|11113.6|11115.2|11114.2|11112.1|11111.2|377
1633061400000|2021-10-01 04:10:00|11114.7|11113.7|11117|11116|11117.1|11116.1|11114.5|11113.5|273
1633061700000|2021-10-01 04:15:00|11116.9|11115.9|11117.7|11116.7|11119.1|11118.1|11116|11115|233
1633062000000|2021-10-01 04:20:00|11117.6|11116.6|11116|11115|11117.8|11117|11115.6|11114.6|221
1633062300000|2021-10-01 04:25:00|11115.9|11114.9|11114.6|11113.6|11116.5|11115.5|11114.5|11113.5|281
1633062600000|2021-10-01 04:30:00|11114.5|11113.5|11116.6|11115.6|11117.2|11116.3|11114.5|11113.5|279
1633062900000|2021-10-01 04:35:00|11116.7|11115.7|11116.5|11115.5|11117.2|11116.3|11114.9|11114|234
1633063200000|2021-10-01 04:40:00|11116.2|11115.6|11115.8|11114.8|11117.1|11116.1|11115.3|11114.5|190
1633063500000|2021-10-01 04:45:00|11115.7|11114.7|11116.3|11115.6|11116.5|11115.8|11115.2|11114.3|189
1633063800000|2021-10-01 04:50:00|11116.4|11115.4|11116|11115|11116.9|11116|11115.7|11114.7|175
1633064100000|2021-10-01 04:55:00|11116.3|11115.3|11117.8|11116.8|11117.9|11117|11115.9|11115|233
1633064400000|2021-10-01 05:00:00|11117.9|11116.9|11115.3|11114.3|11118.2|11117.3|11114.6|11113.7|288
1633064700000|2021-10-01 05:05:00|11115.2|11114.2|11115.7|11114.7|11115.9|11114.9|11113.5|11112.7|210
1633065000000|2021-10-01 05:10:00|11115.8|11114.8|11115.5|11114.5|11116.6|11115.7|11115|11114.2|149
1633065300000|2021-10-01 05:15:00|11115.6|11114.6|11117.2|11116.2|11118.7|11117.8|11115|11114.1|222
1633065600000|2021-10-01 05:20:00|11117.1|11116.1|11119|11118|11119.2|11118.3|11117.1|11116.1|179
1633065900000|2021-10-01 05:25:00|11118.9|11117.9|11119.4|11118.4|11119.9|11119|11118.2|11117.2|231
1633066200000|2021-10-01 05:30:00|11119.1|11118.2|11120.6|11119.6|11121.3|11120.5|11118.5|11117.7|254
1633066500000|2021-10-01 05:35:00|11120.7|11119.7|11122.1|11121.1|11122.4|11121.4|11120.3|11119.4|232
1633066800000|2021-10-01 05:40:00|11122|11121.3|11121|11120|11122.4|11121.4|11120.5|11119.7|316
1633067100000|2021-10-01 05:45:00|11121.1|11120.1|11121|11120|11121.8|11120.9|11120|11119|255
1633067400000|2021-10-01 05:50:00|11120.9|11119.9|11120.9|11119.9|11121.9|11121|11120.4|11119.4|207
1633067700000|2021-10-01 05:55:00|11120.8|11119.8|11119.4|11118.4|11122|11121.2|11119.4|11118.4|283
1633068000000|2021-10-01 06:00:00|11119.6|11118.6|11123.3|11122.3|11125.5|11124.5|11119.6|11118.6|476
1633068300000|2021-10-01 06:05:00|11123.4|11122.4|11125.1|11124.1|11126.7|11125.7|11122|11121|347
1633068600000|2021-10-01 06:10:00|11125|11124.3|11122.1|11121.4|11125.4|11124.5|11121.8|11120.9|563
1633068900000|2021-10-01 06:15:00|11122.2|11121.5|11122|11121.3|11122.8|11121.9|11120.1|11119.1|491
1633069200000|2021-10-01 06:20:00|11122.1|11121.4|11114.4|11113.4|11124.1|11123.1|11113.2|11112.2|656
1633069500000|2021-10-01 06:25:00|11114.5|11113.5|11114.5|11113.5|11117.2|11116.3|11112.9|11111.9|546
1633069800000|2021-10-01 06:30:00|11114.6|11113.6|11116.6|11115.6|11117.1|11116.3|11113.5|11112.5|500
1633070100000|2021-10-01 06:35:00|11116.7|11115.7|11116.6|11115.6|11117.8|11116.8|11115.1|11114.1|454
1633070400000|2021-10-01 06:40:00|11116.7|11115.7|11116.6|11115.6|11120.4|11119.6|11116.4|11115.5|346
1633070700000|2021-10-01 06:45:00|11116.5|11115.9|11112.1|11111.1|11117.1|11116.1|11110.5|11109.6|501
1633071000000|2021-10-01 06:50:00|11112|11111|11109.7|11108.7|11112.3|11111.5|11108.3|11107.4|583
1633071300000|2021-10-01 06:55:00|11109.9|11109.2|11112|11111|11112.2|11111.2|11106.5|11105.5|628
1633071600000|2021-10-01 07:00:00|11111.9|11110.9|11108.6|11107.6|11112.3|11111.5|11107.1|11106.1|918
1633071900000|2021-10-01 07:05:00|11108.5|11107.8|11109.6|11108.9|11110.2|11109.3|11105.3|11104.4|727
1633072200000|2021-10-01 07:10:00|11109.7|11108.7|11115.7|11114.7|11115.9|11115|11108.4|11107.6|544
1633072500000|2021-10-01 07:15:00|11115.3|11114.6|11120.1|11119.1|11120.6|11119.6|11113|11112.1|589
1633072800000|2021-10-01 07:20:00|11120.4|11119.4|11122.6|11121.6|11123.9|11122.9|11118.9|11117.9|614
1633073100000|2021-10-01 07:25:00|11122.7|11122|11124.2|11123.2|11126|11125|11122|11121|510
1633073400000|2021-10-01 07:30:00|11124|11123|11122.6|11121.9|11125|11124.2|11120.3|11119.3|595
1633073700000|2021-10-01 07:35:00|11122.8|11121.8|11120.5|11119.5|11125.2|11124.3|11120.5|11119.5|449
1633074000000|2021-10-01 07:40:00|11120.6|11119.6|11121.7|11120.7|11123.1|11122.1|11120|11119.1|387
1633074300000|2021-10-01 07:45:00|11122|11121|11119.6|11118.6|11123.4|11122.4|11117.5|11116.5|561
1633074600000|2021-10-01 07:50:00|11119.7|11118.7|11128.3|11127.6|11129|11128.1|11119.7|11118.7|543
1633074900000|2021-10-01 07:55:00|11128.4|11127.4|11126.3|11125.3|11130.2|11129.3|11126.1|11125.1|652
1633075200000|2021-10-01 08:00:00|11126.2|11125.2|11123.4|11122.7|11128.8|11127.8|11122.3|11121.3|556
1633075500000|2021-10-01 08:05:00|11123.3|11122.6|11119.8|11119.1|11123.5|11122.6|11117.8|11117|609
1633075800000|2021-10-01 08:10:00|11119.9|11118.9|11115.9|11114.9|11120.7|11119.7|11115.8|11114.8|594
1633076100000|2021-10-01 08:15:00|11115.8|11115.1|11116.2|11115.2|11117.3|11116.6|11114.9|11114.1|548
1633076400000|2021-10-01 08:20:00|11116.3|11115.3|11116.6|11115.6|11117.2|11116.4|11113.9|11113.1|547
1633076700000|2021-10-01 08:25:00|11116.7|11115.7|11114.7|11113.7|11116.7|11116|11112.2|11111.4|416
1633077000000|2021-10-01 08:30:00|11114.8|11113.8|11119.1|11118.1|11121.4|11120.4|11114.5|11113.6|653
1633077300000|2021-10-01 08:35:00|11119.2|11118.2|11112.2|11111.2|11121.5|11120.6|11112|11111.1|631
1633077600000|2021-10-01 08:40:00|11111.9|11111.1|11117.2|11116.2|11117.5|11116.5|11110.8|11109.9|565
1633077900000|2021-10-01 08:45:00|11117.3|11116.3|11113|11112|11118.1|11117.1|11112.7|11111.9|486
1633078200000|2021-10-01 08:50:00|11113.1|11112.1|11111.7|11110.7|11114.1|11113.2|11109.5|11108.5|544
1633078500000|2021-10-01 08:55:00|11111.6|11110.6|11111.7|11110.7|11111.7|11110.9|11108.2|11107.2|377
1633078800000|2021-10-01 09:00:00|11111.6|11110.6|11114|11113|11114.4|11113.5|11111.5|11110.5|450
1633079100000|2021-10-01 09:05:00|11114.1|11113.1|11111.5|11110.5|11114.8|11113.8|11111.3|11110.5|390
1633079400000|2021-10-01 09:10:00|11111.6|11110.6|11111.4|11110.7|11112.3|11111.5|11108.1|11107.2|491
1633079700000|2021-10-01 09:15:00|11111.5|11110.8|11112.5|11111.5|11114.4|11113.4|11111.3|11110.4|368
1633080000000|2021-10-01 09:20:00|11112.6|11111.6|11113.4|11112.4|11114.9|11114.2|11112.2|11111.2|312
1633080300000|2021-10-01 09:25:00|11113.5|11112.5|11110|11109|11114.1|11113.1|11109.3|11108.3|405
1633080600000|2021-10-01 09:30:00|11109.9|11108.9|11111.2|11110.2|11111.4|11110.5|11107.9|11106.9|469
1633080900000|2021-10-01 09:35:00|11111.1|11110.4|11109.9|11108.9|11112.5|11111.5|11109.9|11108.9|418
1633081200000|2021-10-01 09:40:00|11110|11109|11112.2|11111.2|11112.6|11111.6|11109.9|11109|330
1633081500000|2021-10-01 09:45:00|11112.4|11111.4|11110.3|11109.3|11112.4|11111.5|11108.7|11107.8|397
1633081800000|2021-10-01 09:50:00|11110.4|11109.4|11114.1|11113.1|11114.1|11113.3|11105.5|11104.5|572
1633082100000|2021-10-01 09:55:00|11114|11113|11113.3|11112.3|11116.4|11115.5|11113|11112|424
1633082400000|2021-10-01 10:00:00|11113.2|11112.2|11114.7|11113.7|11115.9|11114.9|11113.1|11112.2|354
1633082700000|2021-10-01 10:05:00|11114.5|11113.5|11114.5|11113.5|11115.7|11114.7|11113.2|11112.4|402
1633083000000|2021-10-01 10:10:00|11114.6|11113.6|11114.9|11113.9|11115|11114.1|11113.2|11112.3|271
1633083300000|2021-10-01 10:15:00|11115|11114|11111.2|11110.2|11115.1|11114.1|11111.2|11110.2|379
1633083600000|2021-10-01 10:20:00|11111.3|11110.3|11109.6|11108.9|11112|11111|11108.4|11107.6|307
1633083900000|2021-10-01 10:25:00|11109.5|11108.8|11111.2|11110.2|11112.3|11111.5|11109.5|11108.7|331
1633084200000|2021-10-01 10:30:00|11111|11110.3|11112.1|11111.4|11112.4|11111.4|11110.2|11109.2|357
1633084500000|2021-10-01 10:35:00|11112.3|11111.3|11115.3|11114.3|11115.4|11114.4|11111.4|11110.6|262
1633084800000|2021-10-01 10:40:00|11115.2|11114.2|11114.9|11113.9|11115.3|11114.4|11113.4|11112.6|290
1633085100000|2021-10-01 10:45:00|11114.8|11113.8|11117.7|11116.7|11117.7|11116.7|11113.6|11112.8|294
1633085400000|2021-10-01 10:50:00|11117.8|11116.8|11117.8|11117.1|11118|11117.2|11116.3|11115.4|333
1633085700000|2021-10-01 10:55:00|11117.9|11117.2|11119.2|11118.2|11119.9|11118.9|11116.4|11115.5|328
1633086000000|2021-10-01 11:00:00|11119.1|11118.1|11117.9|11117.2|11119.1|11118.2|11116.2|11115.3|386
1633086300000|2021-10-01 11:05:00|11118|11117|11111.3|11110.3|11118.6|11117.7|11109.1|11108.1|462
1633086600000|2021-10-01 11:10:00|11111.2|11110.2|11116.3|11115.3|11116.8|11115.8|11111.1|11110.1|456
1633086900000|2021-10-01 11:15:00|11116.2|11115.2|11120.2|11119.2|11121.2|11120.3|11114.1|11113.1|492
1633087200000|2021-10-01 11:20:00|11120.1|11119.1|11117.8|11117.1|11122.7|11121.7|11117.7|11116.8|475
1633087500000|2021-10-01 11:25:00|11117.7|11117|11118.3|11117.3|11120.4|11119.6|11116.6|11115.7|476
1633087800000|2021-10-01 11:30:00|11118.2|11117.2|11122.5|11121.8|11123.9|11122.9|11117|11116.2|402
1633088100000|2021-10-01 11:35:00|11122.6|11121.9|11120.6|11119.6|11125.8|11124.8|11120.5|11119.5|603
1633088400000|2021-10-01 11:40:00|11120.5|11119.5|11120.3|11119.3|11121.3|11120.3|11117.5|11116.5|662
1633088700000|2021-10-01 11:45:00|11120.2|11119.2|11121|11120|11126.6|11125.7|11120.1|11119.2|575
1633089000000|2021-10-01 11:50:00|11121.1|11120.1|11118.9|11118.2|11122.4|11121.5|11117.8|11117.1|381
1633089300000|2021-10-01 11:55:00|11119|11118.3|11116.5|11115.8|11119.9|11119|11114.9|11114.2|417
1633089600000|2021-10-01 12:00:00|11116.6|11115.9|11114.9|11113.9|11117|11116.3|11114|11113.1|493
1633089900000|2021-10-01 12:05:00|11114.8|11113.8|11113.8|11113.1|11115.6|11114.6|11112.1|11111.1|511
1633090200000|2021-10-01 12:10:00|11113.9|11113.2|11117.2|11116.5|11120.1|11119.2|11113.7|11112.9|536
1633090500000|2021-10-01 12:15:00|11117|11116.3|11117.6|11116.6|11117.8|11116.9|11113.8|11113|553
1633090800000|2021-10-01 12:20:00|11117.5|11116.5|11117.4|11116.4|11119.8|11118.8|11116|11115|615
1633091100000|2021-10-01 12:25:00|11117.2|11116.5|11121.6|11119.2|11121.8|11120.3|11116.5|11115.7|396
1633091400000|2021-10-01 12:30:00|11121.8|11119|11108.3|11107.3|11121.8|11119.7|11107.5|11106.5|869
1633091700000|2021-10-01 12:35:00|11108.2|11107.2|11107.1|11106.1|11114.5|11113.5|11106.3|11105.4|702
1633092000000|2021-10-01 12:40:00|11107.3|11106.3|11102.6|11101.6|11109.5|11108.5|11100.2|11099.2|754
1633092300000|2021-10-01 12:45:00|11102.5|11101.5|11099.7|11098.7|11105.3|11104.4|11096.7|11095.7|718
1633092600000|2021-10-01 12:50:00|11099.6|11098.6|11104.6|11103.6|11104.9|11103.9|11098.9|11097.9|675
1633092900000|2021-10-01 12:55:00|11104.5|11103.5|11099.3|11098.6|11104.7|11103.7|11099.3|11098.6|536
1633093200000|2021-10-01 13:00:00|11099.4|11098.4|11108.3|11107.3|11109.8|11108.8|11097.4|11096.5|734
1633093500000|2021-10-01 13:05:00|11108.2|11107.2|11108.3|11107.3|11111|11110.2|11105.9|11104.9|608
1633093800000|2021-10-01 13:10:00|11108.2|11107.2|11106.1|11105.1|11108.2|11107.2|11105|11104|538
1633094100000|2021-10-01 13:15:00|11106.2|11105.2|11106.6|11105.6|11106.6|11105.6|11101.3|11100.5|576
1633094400000|2021-10-01 13:20:00|11106.4|11105.7|11109.3|11108.3|11109.5|11108.8|11105.3|11104.3|584
1633094700000|2021-10-01 13:25:00|11109.2|11108.5|11104|11103|11110.1|11109.1|11103.7|11102.8|633
1633095000000|2021-10-01 13:30:00|11103.9|11102.9|11102|11101|11111.9|11110.9|11101.7|11100.7|1102
1633095300000|2021-10-01 13:35:00|11101.8|11100.8|11100.9|11099.9|11106.5|11105.5|11098.3|11097.3|1010
1633095600000|2021-10-01 13:40:00|11100.7|11099.7|11100.5|11099.5|11103.7|11102.7|11097|11096|784
1633095900000|2021-10-01 13:45:00|11100.3|11099.3|11094.3|11093.3|11100.7|11099.7|11093.2|11092.2|841
1633096200000|2021-10-01 13:50:00|11094.1|11093.1|11096.7|11096|11097.3|11096.3|11091|11090.2|896
1633096500000|2021-10-01 13:55:00|11096.8|11096.1|11096.1|11094.5|11100.1|11099.3|11095.7|11091.9|706
1633096800000|2021-10-01 14:00:00|11096.2|11094.4|11110.3|11109.3|11114.3|11113.3|11096.2|11094.4|1339
1633097100000|2021-10-01 14:05:00|11110.1|11109.1|11102.8|11101.8|11110.2|11109.2|11102.2|11101.2|886
1633097400000|2021-10-01 14:10:00|11103|11102|11098|11097|11103.8|11102.9|11095.8|11094.8|992
1633097700000|2021-10-01 14:15:00|11097.9|11096.9|11099.1|11098.1|11100.1|11099.1|11093.7|11092.7|878
1633098000000|2021-10-01 14:20:00|11098.8|11098|11102|11101|11102.8|11101.8|11096.9|11096|802
1633098300000|2021-10-01 14:25:00|11101.7|11100.8|11095.7|11094.7|11101.8|11100.8|11095.7|11094.7|615
1633098600000|2021-10-01 14:30:00|11095.8|11094.8|11094.5|11093.5|11097.2|11096.2|11091.3|11090.4|781
1633098900000|2021-10-01 14:35:00|11094.6|11093.6|11093.4|11092.4|11099.7|11098.7|11092.6|11091.6|765
1633099200000|2021-10-01 14:40:00|11093.5|11092.5|11095.6|11094.9|11098.4|11097.6|11093.4|11092.4|659
1633099500000|2021-10-01 14:45:00|11095.7|11094.7|11098.4|11097.4|11098.9|11098|11092.7|11091.7|663
1633099800000|2021-10-01 14:50:00|11098.5|11097.5|11097.6|11096.6|11100.7|11099.7|11094.4|11093.5|646
1633100100000|2021-10-01 14:55:00|11097.7|11096.7|11096.1|11095.4|11099.8|11098.8|11095.1|11094.3|710
1633100400000|2021-10-01 15:00:00|11096.2|11095.5|11097.5|11096.8|11100.5|11099.7|11096.2|11095.4|635
1633100700000|2021-10-01 15:05:00|11097.6|11096.9|11106|11105|11106.5|11105.5|11097.6|11096.9|707
1633101000000|2021-10-01 15:10:00|11106.1|11105.1|11107.7|11106.7|11108.9|11107.9|11104.5|11103.5|733
1633101300000|2021-10-01 15:15:00|11107.8|11106.8|11108|11107|11108.7|11107.8|11104.9|11103.9|570
1633101600000|2021-10-01 15:20:00|11108.1|11107.1|11106.6|11105.6|11108.6|11107.8|11105.5|11104.8|570
1633101900000|2021-10-01 15:25:00|11106.5|11105.5|11106.4|11105.7|11107.6|11106.9|11104.7|11103.7|534
1633102200000|2021-10-01 15:30:00|11106.6|11105.9|11105.5|11104.5|11111.4|11110.4|11105.1|11104.3|580
1633102500000|2021-10-01 15:35:00|11105.4|11104.4|11103.6|11102.6|11106.8|11105.8|11103.5|11102.5|460
1633102800000|2021-10-01 15:40:00|11103.7|11102.7|11101.1|11100.1|11104.1|11103.1|11100.3|11099.3|434
1633103100000|2021-10-01 15:45:00|11101|11100|11097.5|11096.5|11102.7|11101.7|11097.4|11096.5|450
1633103400000|2021-10-01 15:50:00|11097.6|11096.6|11096.7|11095.7|11099|11098.1|11096.3|11095.4|417
1633103700000|2021-10-01 15:55:00|11096.6|11095.6|11098.9|11097.9|11099|11098|11096.3|11095.3|466
1633104000000|2021-10-01 16:00:00|11098.8|11097.8|11097.2|11096.2|11098.8|11097.8|11095.8|11094.8|456
1633104300000|2021-10-01 16:05:00|11097.3|11096.3|11097.6|11096.6|11099.1|11098.1|11095.9|11094.9|392
1633104600000|2021-10-01 16:10:00|11097.7|11096.7|11097.8|11096.8|11098.4|11097.4|11095.6|11094.6|386
1633104900000|2021-10-01 16:15:00|11097.7|11096.7|11098.4|11097.4|11099.8|11098.8|11097.6|11096.6|418
1633105200000|2021-10-01 16:20:00|11098.3|11097.3|11100.1|11099.1|11102.7|11101.7|11098.1|11097.1|322
1633105500000|2021-10-01 16:25:00|11100|11099|11096.8|11095.8|11100.4|11099.4|11096.4|11095.4|303
1633105800000|2021-10-01 16:30:00|11096.7|11095.7|11098.9|11097.9|11099.2|11098.3|11096.5|11095.5|308
1633106100000|2021-10-01 16:35:00|11099.1|11098.1|11098.9|11097.9|11099.8|11098.8|11098.7|11097.8|181
1633106400000|2021-10-01 16:40:00|11099|11098|11099.4|11098.4|11101|11100|11098.6|11097.7|201
1633106700000|2021-10-01 16:45:00|11099.5|11098.5|11099.2|11098.2|11100.1|11099.1|11098.6|11097.6|221
1633107000000|2021-10-01 16:50:00|11099.1|11098.1|11100|11099|11100.2|11099.3|11098.6|11097.6|220
1633107300000|2021-10-01 16:55:00|11100.1|11099.1|11100.6|11099.6|11100.8|11099.8|11098.8|11097.8|249
1633107600000|2021-10-01 17:00:00|11100.7|11099.7|11102.1|11101.1|11102.8|11101.8|11100.6|11099.6|274
1633107900000|2021-10-01 17:05:00|11102|11101|11101.6|11100.6|11102.7|11101.7|11101.4|11100.4|177
1633108200000|2021-10-01 17:10:00|11101.4|11100.4|11101.1|11100.1|11102|11101.1|11100.7|11099.7|179
1633108500000|2021-10-01 17:15:00|11101.2|11100.2|11101.2|11100.2|11101.4|11100.4|11100.4|11099.4|124
1633108800000|2021-10-01 17:20:00|11101|11100.3|11100.2|11099.2|11101.2|11100.4|11099.6|11098.7|198
1633109100000|2021-10-01 17:25:00|11100.1|11099.1|11100.1|11099.1|11100.5|11099.5|11099.2|11098.2|157
1633109400000|2021-10-01 17:30:00|11100|11099|11099.9|11098.9|11100.4|11099.4|11099.2|11098.2|138
1633109700000|2021-10-01 17:35:00|11099.8|11098.8|11100.4|11099.4|11100.5|11099.5|11099.5|11098.5|81
1633110000000|2021-10-01 17:40:00|11100.3|11099.3|11102.7|11101.7|11102.7|11101.7|11100.1|11099.1|120
1633110300000|2021-10-01 17:45:00|11102.8|11101.8|11102.7|11101.7|11104.4|11103.4|11102.5|11101.6|149
1633110600000|2021-10-01 17:50:00|11102.8|11101.8|11103.4|11102.4|11103.6|11102.6|11101.9|11100.9|147
1633110900000|2021-10-01 17:55:00|11103.5|11102.5|11102.3|11101.3|11104.1|11103.1|11101.9|11100.9|215
1633111200000|2021-10-01 18:00:00|11102.2|11101.2|11103.8|11102.8|11104|11103|11101.8|11100.8|212
1633111500000|2021-10-01 18:05:00|11103.9|11102.9|11104.2|11103.2|11104.7|11103.7|11103.5|11102.5|187
1633111800000|2021-10-01 18:10:00|11104.3|11103.3|11104|11103|11105|11104.1|11103.9|11102.9|123
1633112100000|2021-10-01 18:15:00|11104.3|11103.3|11104.5|11103.5|11104.6|11103.7|11103.5|11102.6|140
1633112400000|2021-10-01 18:20:00|11104.6|11103.6|11103.7|11102.7|11104.7|11103.7|11103.5|11102.6|162
1633112700000|2021-10-01 18:25:00|11103.6|11102.6|11104|11103|11104.6|11103.6|11103.5|11102.6|216
1633113000000|2021-10-01 18:30:00|11103.9|11102.9|11103.8|11102.8|11104.7|11103.7|11103.1|11102.1|202
1633113300000|2021-10-01 18:35:00|11103.9|11102.9|11105.7|11104.7|11105.8|11104.8|11103.8|11102.8|183
1633113600000|2021-10-01 18:40:00|11105.6|11104.6|11105|11104|11106.2|11105.2|11105|11104|134
1633113900000|2021-10-01 18:45:00|11105.1|11104.1|11105.7|11104.7|11106.8|11105.8|11105|11104|210
1633114200000|2021-10-01 18:50:00|11105.8|11104.8|11106.4|11105.4|11106.7|11105.8|11105.3|11104.3|248
1633114500000|2021-10-01 18:55:00|11106.3|11105.3|11105.8|11104.8|11106.4|11105.5|11103.7|11102.7|210
1633114800000|2021-10-01 19:00:00|11105.9|11104.9|11108.7|11107.7|11108.7|11107.9|11105.5|11104.5|248
1633115100000|2021-10-01 19:05:00|11108.8|11107.8|11110.2|11109.2|11110.5|11109.5|11107.9|11107.1|216
1633115400000|2021-10-01 19:10:00|11110.1|11109.1|11111.8|11111.1|11112.6|11111.7|11110.1|11109.1|222
1633115700000|2021-10-01 19:15:00|11111.7|11111|11109.4|11108.4|11112.3|11111.5|11108.8|11107.9|155
1633116000000|2021-10-01 19:20:00|11109.5|11108.5|11109.1|11108.1|11110.6|11109.7|11109|11108|184
1633116300000|2021-10-01 19:25:00|11109.3|11108.3|11108|11107|11109.4|11108.4|11107.4|11106.4|125
1633116600000|2021-10-01 19:30:00|11108.1|11107.1|11108.3|11107.3|11109.1|11108.1|11107.4|11106.4|147
1633116900000|2021-10-01 19:35:00|11108.2|11107.2|11106.2|11105.2|11108.2|11107.2|11106|11105.1|101
1633117200000|2021-10-01 19:40:00|11106.3|11105.3|11106.2|11105.2|11107.1|11106.2|11105.9|11105.1|135
1633117500000|2021-10-01 19:45:00|11106.1|11105.1|11105.8|11104.8|11106.3|11105.3|11104.7|11103.9|164
1633117800000|2021-10-01 19:50:00|11105.7|11104.7|11104|11103|11105.8|11104.9|11104|11103|189
1633118100000|2021-10-01 19:55:00|11103.9|11102.9|11103|11102|11104.6|11103.6|11102.7|11101.8|284
1633118400000|2021-10-01 20:00:00|11102.8|11102.1|11102.4|11101.4|11104.4|11103.4|11102.2|11101.2|271
1633118700000|2021-10-01 20:05:00|11102.5|11101.5|11104.2|11103.2|11104.6|11103.6|11102.5|11101.5|271
1633119000000|2021-10-01 20:10:00|11104.4|11103.4|11104.2|11103.2|11104.6|11103.6|11104.1|11103.2|122
1633119300000|2021-10-01 20:15:00|11104.3|11103.3|11102.7|11101.7|11104.4|11103.4|11102.3|11101.3|119
1633119600000|2021-10-01 20:20:00|11102.6|11101.6|11103.6|11102.6|11103.7|11102.7|11102.6|11101.6|113
1633119900000|2021-10-01 20:25:00|11103.5|11102.5|11102.9|11101.9|11104.2|11103.2|11102.3|11101.3|196
1633120200000|2021-10-01 20:30:00|11103.1|11102.1|11104.7|11103.7|11105.2|11104.2|11103|11102|171
1633120500000|2021-10-01 20:35:00|11104.8|11103.8|11104.5|11103.5|11104.8|11103.8|11104.4|11103.4|55
1633120800000|2021-10-01 20:40:00|11104.6|11103.6|11106.4|11105.4|11106.6|11105.6|11104.3|11103.3|144
1633121100000|2021-10-01 20:45:00|11106.5|11105.5|11106.7|11105.7|11107.8|11106.8|11106.4|11105.4|194
1633121400000|2021-10-01 20:50:00|11106.5|11105.5|11107.6|11106.6|11108.6|11107.6|11106.2|11105.2|216
1633121700000|2021-10-01 20:55:00|11107.7|11106.7|11107.6|11106.6|11110.1|11107.4|11107.3|11104.4|189
1633291200000|2021-10-03 20:00:00|11095.5|11090.2|11095.9|11090.9|11098.2|11092.9|11090.2|11084.8|71
1633291500000|2021-10-03 20:05:00|11096.1|11090.7|11090.9|11088.9|11099.7|11092.6|11090.3|11084.5|75
1633291800000|2021-10-03 20:10:00|11090.8|11088.8|11090.4|11088.4|11092.9|11089.1|11090.4|11085.5|25
1633292100000|2021-10-03 20:15:00|11090.9|11088.9|11090.6|11088.6|11100.5|11089.8|11089.6|11085.4|44
1633292400000|2021-10-03 20:20:00|11090.9|11088.9|11090.7|11088.7|11091.4|11089.4|11089.3|11087.3|29
1633292700000|2021-10-03 20:25:00|11090.4|11088.4|11092.7|11087.3|11093.4|11089.4|11088.7|11084.8|67
1633293000000|2021-10-03 20:30:00|11090.6|11088.6|11092.6|11086.5|11096|11089.3|11087.8|11084|59
1633293300000|2021-10-03 20:35:00|11089.4|11087.4|11095.6|11085.7|11097.5|11087.5|11089.4|11084.4|28
1633293600000|2021-10-03 20:40:00|11095.9|11084.9|11096.3|11091.2|11100.4|11093.8|11090.7|11084.9|118
1633293900000|2021-10-03 20:45:00|11095.8|11090.8|11098.4|11087.4|11099.1|11092.2|11093.1|11087.2|55
1633294200000|2021-10-03 20:50:00|11093.9|11091.9|11091.3|11089.3|11097.5|11091.9|11091.1|11085.5|19
1633294500000|2021-10-03 20:55:00|11091.6|11089.6|11090.9|11088.9|11096.6|11089.6|11090.7|11087|52
1633294800000|2021-10-03 21:00:00|11090.2|11088.2|11099.2|11092.2|11107.8|11095.8|11090.2|11085.8|160
1633295100000|2021-10-03 21:05:00|11099.5|11091.8|11101.3|11092.9|11103.3|11093.7|11092.6|11087|222
1633295400000|2021-10-03 21:10:00|11099.8|11089.5|11100|11091.1|11104.6|11094|11099.1|11088.8|151
1633295700000|2021-10-03 21:15:00|11099.8|11090.9|11095.4|11093.4|11100.3|11094.6|11095.3|11089.6|175
1633296000000|2021-10-03 21:20:00|11095.6|11093.6|11095.2|11093.2|11096.8|11094.3|11095.2|11091.5|90
1633296300000|2021-10-03 21:25:00|11095.4|11093.4|11095.1|11089.2|11099.6|11094|11093.6|11086.5|180
1633296600000|2021-10-03 21:30:00|11095.2|11089|11100.7|11091.9|11106.3|11094.8|11093.5|11087.9|143
1633296900000|2021-10-03 21:35:00|11100.4|11091.5|11098.8|11092.8|11101.2|11094.2|11096.2|11091|172
1633297200000|2021-10-03 21:40:00|11098.9|11092.9|11099.5|11092.9|11100.2|11094.3|11097.8|11092.2|84
1633297500000|2021-10-03 21:45:00|11100.1|11092.5|11099|11096.3|11101.9|11096.6|11098.3|11092.4|203
1633297800000|2021-10-03 21:50:00|11098.8|11096.2|11099.1|11093.9|11101.5|11096.4|11098.2|11092.9|259
1633298100000|2021-10-03 21:55:00|11099.2|11094|11098|11092|11102.1|11096.1|11097.8|11091.8|239
1633298400000|2021-10-03 22:00:00|11099|11093|11100.2|11097.9|11105.2|11101.1|11097.8|11091.8|877
1633298700000|2021-10-03 22:05:00|11100|11097.8|11097.5|11095.7|11101.3|11099|11097|11094.5|597
1633299000000|2021-10-03 22:10:00|11098|11094.8|11093.7|11092.7|11098.7|11096.4|11093.4|11091.7|554
1633299300000|2021-10-03 22:15:00|11093.9|11092.9|11092.3|11091.3|11096.3|11094.8|11092.3|11090.6|188
1633299600000|2021-10-03 22:20:00|11092.4|11091.4|11094.7|11093.7|11094.8|11093.8|11090.7|11089.5|249
1633299900000|2021-10-03 22:25:00|11094.8|11093.8|11096.4|11095.4|11096.9|11095.4|11094|11092.7|421
1633300200000|2021-10-03 22:30:00|11096.3|11095.3|11101|11100|11102.8|11101|11096.1|11095.1|408
1633300500000|2021-10-03 22:35:00|11101.1|11100.1|11100|11099|11101.1|11100.1|11099.9|11098.7|116
1633300800000|2021-10-03 22:40:00|11100.4|11099.4|11100.1|11099.1|11100.9|11099.7|11099.8|11098.5|94
1633301100000|2021-10-03 22:45:00|11100.3|11099.3|11100.9|11099.9|11101.4|11100|11100|11098.9|164
1633301400000|2021-10-03 22:50:00|11101|11100|11099.3|11098.3|11101.7|11100.4|11099.2|11097.9|248
1633301700000|2021-10-03 22:55:00|11099.4|11098.4|11100.5|11099.5|11100.8|11099.6|11099.1|11097.9|268
1633302000000|2021-10-03 23:00:00|11100.7|11099.7|11098|11097|11101.1|11100.1|11098|11097|248
1633302300000|2021-10-03 23:05:00|11098.1|11097.1|11098.6|11097.6|11099.6|11098.6|11098|11097|81
1633302600000|2021-10-03 23:10:00|11098.3|11097.3|11099|11098|11099.2|11098.2|11097.9|11096.9|408
1633302900000|2021-10-03 23:15:00|11099.1|11098.1|11097.8|11096.8|11099.3|11098.3|11097.4|11096.4|105
1633303200000|2021-10-03 23:20:00|11097.6|11096.9|11096.2|11095.2|11098.2|11097.2|11096.1|11095.1|143
1633303500000|2021-10-03 23:25:00|11096.1|11095.1|11098.1|11097.4|11098.4|11097.4|11096|11095.1|91
1633303800000|2021-10-03 23:30:00|11098|11097.3|11098.2|11097.5|11098.9|11098|11097.5|11096.6|123
1633304100000|2021-10-03 23:35:00|11098.1|11097.4|11095.1|11094.1|11098.5|11097.5|11094.9|11093.9|103
1633304400000|2021-10-03 23:40:00|11094.9|11093.9|11095.4|11094.4|11096.4|11095.5|11094.9|11093.9|84
1633304700000|2021-10-03 23:45:00|11095.3|11094.3|11094.5|11093.5|11095.3|11094.3|11093.3|11092.3|186
1633305000000|2021-10-03 23:50:00|11094.6|11093.6|11094.7|11093.7|11095.3|11094.4|11094.3|11093.3|110
1633305300000|2021-10-03 23:55:00|11094.8|11093.8|11095.5|11094.5|11095.9|11094.9|11094.1|11093.1|159
1633305600000|2021-10-04 00:00:00|11095.6|11094.6|11096.4|11095.4|11100.6|11099.7|11094.6|11093.6|449
1633305900000|2021-10-04 00:05:00|11096.3|11095.3|11095.7|11094.7|11097.8|11096.8|11094.7|11093.7|330
1633306200000|2021-10-04 00:10:00|11095.6|11094.6|11092.8|11091.8|11095.6|11094.6|11091.8|11091.1|348
1633306500000|2021-10-04 00:15:00|11092.7|11091.7|11097.8|11096.8|11098.8|11097.9|11090.4|11089.4|536
1633306800000|2021-10-04 00:20:00|11097.7|11096.7|11097.5|11096.5|11099.6|11098.6|11097.4|11096.5|345
1633307100000|2021-10-04 00:25:00|11097.4|11096.4|11092.2|11091.2|11097.7|11096.8|11092|11091|353
1633307400000|2021-10-04 00:30:00|11092.5|11091.5|11093.6|11092.6|11095.8|11094.9|11092.5|11091.5|314
1633307700000|2021-10-04 00:35:00|11093.5|11092.8|11093.5|11092.5|11094.3|11093.3|11090.1|11089.1|374
1633308000000|2021-10-04 00:40:00|11093.6|11092.6|11091.6|11090.9|11093.8|11093|11089.2|11088.5|465
1633308300000|2021-10-04 00:45:00|11091.8|11090.8|11092.1|11091.1|11092.9|11091.9|11089|11088|371
1633308600000|2021-10-04 00:50:00|11091.8|11090.8|11097.2|11096.2|11097.6|11096.6|11091|11090|522
1633308900000|2021-10-04 00:55:00|11097.3|11096.3|11095.7|11094.7|11098.3|11097.3|11094.6|11093.9|503
1633309200000|2021-10-04 01:00:00|11095.4|11094.4|11097|11096|11097.9|11097.1|11093.9|11093.2|398
1633309500000|2021-10-04 01:05:00|11096.9|11095.9|11097.1|11096.1|11097.4|11096.4|11094.3|11093.4|357
1633309800000|2021-10-04 01:10:00|11097|11096|11096.4|11095.4|11097.6|11096.7|11095.6|11094.7|258
1633310100000|2021-10-04 01:15:00|11096.5|11095.5|11097.4|11096.4|11097.9|11097|11093.2|11092.4|380
1633310400000|2021-10-04 01:20:00|11097.2|11096.2|11097.9|11096.9|11099.1|11098.1|11097|11096|475
1633310700000|2021-10-04 01:25:00|11097.8|11096.8|11099.9|11098.9|11100.8|11099.8|11097.8|11096.8|346
1633311000000|2021-10-04 01:30:00|11099.8|11098.8|11103.9|11102.9|11105.8|11104.8|11098.1|11097.1|491
1633311300000|2021-10-04 01:35:00|11103.8|11102.8|11098.8|11097.8|11104.2|11103.3|11098.8|11097.8|430
1633311600000|2021-10-04 01:40:00|11098.5|11097.5|11099.6|11098.6|11100.6|11099.6|11097.9|11096.9|379
1633311900000|2021-10-04 01:45:00|11099.5|11098.5|11102.1|11101.1|11103.4|11102.4|11099.4|11098.4|396
1633312200000|2021-10-04 01:50:00|11102|11101|11100.2|11099.2|11102.1|11101.2|11100|11099.1|397
1633312500000|2021-10-04 01:55:00|11100.1|11099.1|11099.6|11098.6|11100.7|11099.7|11098.2|11097.3|510
1633312800000|2021-10-04 02:00:00|11099.4|11098.4|11100|11099|11100.8|11099.8|11098.3|11097.4|397
1633313100000|2021-10-04 02:05:00|11099.8|11098.8|11099.1|11098.1|11101.4|11100.4|11098.9|11098|393
1633313400000|2021-10-04 02:10:00|11098.9|11098.2|11099.8|11098.8|11101.1|11100.1|11098.9|11098.1|363
1633313700000|2021-10-04 02:15:00|11099.6|11098.6|11102.4|11101.4|11102.6|11101.6|11099.1|11098.2|291
1633314000000|2021-10-04 02:20:00|11102.5|11101.5|11103.3|11102.3|11105.7|11104.9|11102.3|11101.3|385
1633314300000|2021-10-04 02:25:00|11103.2|11102.2|11104.9|11103.9|11105.1|11104.1|11102.3|11101.5|326
1633314600000|2021-10-04 02:30:00|11104.8|11103.8|11105.6|11104.6|11107|11106|11104.6|11103.6|359
1633314900000|2021-10-04 02:35:00|11105.5|11104.5|11107.1|11106.1|11107.4|11106.4|11105.3|11104.3|309
1633315200000|2021-10-04 02:40:00|11107.2|11106.2|11106.8|11105.8|11108|11107.1|11106.1|11105.1|303
1633315500000|2021-10-04 02:45:00|11106.9|11105.9|11109.4|11108.4|11110.3|11109.4|11106.5|11105.7|316
1633315800000|2021-10-04 02:50:00|11109.2|11108.5|11108.8|11107.8|11111|11110|11108.8|11107.8|255
1633316100000|2021-10-04 02:55:00|11108.6|11107.6|11108.8|11107.8|11109.2|11108.2|11108.4|11107.4|226
1633316400000|2021-10-04 03:00:00|11109|11108.3|11111.7|11110.7|11112.1|11111.1|11108.8|11107.8|317
1633316700000|2021-10-04 03:05:00|11111.8|11110.8|11110.4|11109.4|11112.1|11111.3|11110.3|11109.3|232
1633317000000|2021-10-04 03:10:00|11110.3|11109.3|11106.1|11105.1|11110.5|11109.5|11105.5|11104.5|304
1633317300000|2021-10-04 03:15:00|11105.9|11105.2|11107.4|11106.4|11108|11107|11105.9|11105|283
1633317600000|2021-10-04 03:20:00|11107.3|11106.3|11106.2|11105.2|11107.4|11106.4|11105.8|11105|202
1633317900000|2021-10-04 03:25:00|11106.1|11105.1|11107.5|11106.5|11108|11107|11106|11105.1|185
1633318200000|2021-10-04 03:30:00|11107.4|11106.4|11106|11105|11107.4|11106.4|11104.9|11104|250
1633318500000|2021-10-04 03:35:00|11106.1|11105.1|11106.6|11105.6|11107|11106.1|11105.6|11104.7|240
1633318800000|2021-10-04 03:40:00|11106.7|11105.7|11108.4|11107.4|11109|11108|11106.7|11105.7|238
1633319100000|2021-10-04 03:45:00|11108.3|11107.3|11106|11105|11108.4|11107.4|11105.3|11104.3|281
1633319400000|2021-10-04 03:50:00|11106.1|11105.1|11104.8|11103.8|11106.9|11106.1|11104.1|11103.3|255
1633319700000|2021-10-04 03:55:00|11104.9|11103.9|11106.8|11105.8|11107|11106|11104.6|11103.6|306
1633320000000|2021-10-04 04:00:00|11106.4|11105.7|11106|11105.3|11107.5|11106.6|11106|11105|260
1633320300000|2021-10-04 04:05:00|11106.2|11105.2|11104|11103.3|11106.7|11105.7|11103.6|11102.6|245
1633320600000|2021-10-04 04:10:00|11103.9|11103.2|11102.8|11101.8|11103.9|11103.2|11102.2|11101.2|228
1633320900000|2021-10-04 04:15:00|11102.9|11101.9|11103.9|11103.2|11104.2|11103.4|11102.6|11101.8|301
1633321200000|2021-10-04 04:20:00|11103.6|11102.9|11104.7|11103.7|11105.4|11104.5|11103.4|11102.4|258
1633321500000|2021-10-04 04:25:00|11104.6|11103.6|11103.6|11102.6|11104.6|11103.6|11103.1|11102.2|162
1633321800000|2021-10-04 04:30:00|11103.5|11102.5|11104.1|11103.4|11104.9|11103.9|11102.1|11101.3|289
1633322100000|2021-10-04 04:35:00|11104|11103|11103.5|11102.5|11104.7|11103.7|11103.3|11102.3|217
1633322400000|2021-10-04 04:40:00|11103|11102.3|11106.3|11105.3|11106.4|11105.5|11102.3|11101.4|214
1633322700000|2021-10-04 04:45:00|11106.4|11105.4|11104.5|11103.5|11107.4|11106.5|11104.2|11103.3|269
1633323000000|2021-10-04 04:50:00|11104.4|11103.4|11104.6|11103.6|11105|11104.1|11104.1|11103.2|206
1633323300000|2021-10-04 04:55:00|11104.7|11103.7|11105.1|11104.1|11105.7|11104.9|11104.3|11103.4|229
1633323600000|2021-10-04 05:00:00|11105|11104|11105.3|11104.6|11108.5|11107.6|11104.1|11103.3|393
1633323900000|2021-10-04 05:05:00|11105.7|11104.7|11107.7|11106.7|11107.9|11107|11105.6|11104.7|282
1633324200000|2021-10-04 05:10:00|11107.6|11106.6|11105.5|11104.5|11108|11107.1|11104.1|11103.2|312
1633324500000|2021-10-04 05:15:00|11105.4|11104.4|11104.1|11103.1|11105.6|11104.6|11104|11103|175
1633324800000|2021-10-04 05:20:00|11104.2|11103.2|11104.6|11103.9|11105.2|11104.2|11103.6|11102.6|192
1633325100000|2021-10-04 05:25:00|11104.7|11104|11106.5|11105.5|11106.9|11106|11104.5|11103.7|264
1633325400000|2021-10-04 05:30:00|11106.4|11105.7|11103|11102.3|11106.9|11105.9|11103|11102.3|258
1633325700000|2021-10-04 05:35:00|11103.3|11102.4|11104.2|11103.2|11104.9|11104.1|11102.3|11101.4|312
1633326000000|2021-10-04 05:40:00|11104.3|11103.3|11104.1|11103.1|11104.4|11103.5|11102.7|11101.8|249
1633326300000|2021-10-04 05:45:00|11104|11103|11107.4|11106.4|11107.5|11106.5|11103.5|11102.6|300
1633326600000|2021-10-04 05:50:00|11107.5|11106.5|11107|11106|11108.2|11107.2|11106.7|11105.7|232
1633326900000|2021-10-04 05:55:00|11106.9|11105.9|11106.7|11105.7|11108|11107.1|11106.2|11105.4|204
1633327200000|2021-10-04 06:00:00|11106.9|11105.9|11104.2|11103.2|11108.8|11107.8|11104|11103.1|531
1633327500000|2021-10-04 06:05:00|11104.4|11103.7|11102.2|11101.2|11105.6|11104.7|11100.1|11099.1|571
1633327800000|2021-10-04 06:10:00|11102.3|11101.3|11098.8|11097.8|11103.3|11102.5|11097.9|11097.1|524
1633328100000|2021-10-04 06:15:00|11098.9|11097.9|11098.8|11098.1|11100.2|11099.4|11097|11096.1|429
1633328400000|2021-10-04 06:20:00|11098.7|11098|11099.5|11098.8|11100.8|11100|11097.2|11096.3|436
1633328700000|2021-10-04 06:25:00|11099.6|11098.6|11101.8|11100.8|11102.8|11101.9|11098.5|11097.6|340
1633329000000|2021-10-04 06:30:00|11101.7|11100.7|11103.7|11102.7|11105.4|11104.4|11101.7|11100.7|443
1633329300000|2021-10-04 06:35:00|11103.8|11102.8|11102.4|11101.4|11106.3|11105.5|11102.1|11101.1|439
1633329600000|2021-10-04 06:40:00|11102.2|11101.2|11101|11100.3|11102.3|11101.3|11100.5|11099.8|352
1633329900000|2021-10-04 06:45:00|11101.1|11100.4|11098.7|11097.7|11102|11101|11098.4|11097.5|394
1633330200000|2021-10-04 06:50:00|11098.6|11097.6|11104.3|11103.6|11106.5|11105.5|11098.6|11097.6|376
1633330500000|2021-10-04 06:55:00|11104.2|11103.5|11101.9|11100.9|11104.5|11103.6|11101.7|11100.8|442
1633330800000|2021-10-04 07:00:00|11102.1|11101.4|11106.6|11105.6|11108.2|11107.3|11100.9|11100.1|871
1633331100000|2021-10-04 07:05:00|11106.7|11105.7|11109.9|11108.9|11110.2|11109.2|11106.2|11105.2|602
1633331400000|2021-10-04 07:10:00|11109.8|11108.8|11111.2|11110.2|11112.4|11111.4|11109|11108.1|643
1633331700000|2021-10-04 07:15:00|11111.3|11110.6|11114.6|11113.6|11115.5|11114.5|11108.4|11107.5|643
1633332000000|2021-10-04 07:20:00|11114.5|11113.5|11115.5|11114.5|11116.1|11115.1|11112.4|11111.7|552
1633332300000|2021-10-04 07:25:00|11115.8|11114.8|11116.7|11115.7|11117.8|11116.9|11115.7|11114.8|625
1633332600000|2021-10-04 07:30:00|11116.6|11115.6|11115.7|11115|11118.4|11117.5|11115.4|11114.4|576
1633332900000|2021-10-04 07:35:00|11115.8|11115.1|11113.5|11112.5|11117.5|11116.6|11113.2|11112.2|397
1633333200000|2021-10-04 07:40:00|11113|11112.3|11112.1|11111.1|11113.8|11112.9|11111.3|11110.3|450
1633333500000|2021-10-04 07:45:00|11112.2|11111.2|11115.8|11114.8|11116.3|11115.6|11110.7|11109.9|502
1633333800000|2021-10-04 07:50:00|11115.7|11114.7|11116.6|11115.9|11117.2|11116.4|11113.2|11112.4|528
1633334100000|2021-10-04 07:55:00|11116.7|11115.7|11116.9|11116.2|11120.3|11119.4|11116.4|11115.5|552
1633334400000|2021-10-04 08:00:00|11117.1|11116.1|11115.1|11114.4|11118.6|11117.9|11114.4|11113.5|575
1633334700000|2021-10-04 08:05:00|11115.2|11114.2|11114.9|11113.9|11116.1|11115.2|11112.7|11111.8|379
1633335000000|2021-10-04 08:10:00|11115.1|11114.2|11115.9|11114.9|11116.9|11116.1|11114.1|11113.1|417
1633335300000|2021-10-04 08:15:00|11116|11115|11115.6|11114.6|11116.7|11115.9|11114.5|11113.6|298
1633335600000|2021-10-04 08:20:00|11116|11114.9|11115.8|11114.8|11117.2|11116.3|11114.2|11113.3|334
1633335900000|2021-10-04 08:25:00|11115.9|11114.9|11118.7|11117.7|11121|11120|11115.6|11114.7|428
1633336200000|2021-10-04 08:30:00|11118.6|11117.6|11119.5|11118.5|11119.9|11119.2|11116.8|11116|334
1633336500000|2021-10-04 08:35:00|11119.4|11118.4|11122.2|11121.5|11123.7|11122.7|11118.9|11118|424
1633336800000|2021-10-04 08:40:00|11122.3|11121.6|11124.7|11123.7|11125.3|11124.4|11122|11121|441
1633337100000|2021-10-04 08:45:00|11124.6|11123.6|11121.9|11121.2|11124.9|11123.9|11121.8|11120.9|383
1633337400000|2021-10-04 08:50:00|11122.1|11121.1|11120.9|11120.2|11123.5|11122.7|11120.6|11119.6|394
1633337700000|2021-10-04 08:55:00|11121|11120.3|11121.1|11120.1|11122.3|11121.3|11120.7|11119.8|251
1633338000000|2021-10-04 09:00:00|11121|11120|11120.1|11119.4|11122.3|11121.4|11119.3|11118.3|489
1633338300000|2021-10-04 09:05:00|11120|11119.3|11121.5|11120.8|11123.1|11122.1|11120|11119.1|387
1633338600000|2021-10-04 09:10:00|11121.7|11121|11120.9|11119.9|11123.1|11122.1|11119.8|11118.8|314
1633338900000|2021-10-04 09:15:00|11121|11120|11124.9|11124.2|11125.4|11124.4|11120.3|11119.4|396
1633339200000|2021-10-04 09:20:00|11125.2|11124.3|11124.9|11123.9|11126.3|11125.4|11123.5|11122.5|436
1633339500000|2021-10-04 09:25:00|11124.8|11123.8|11125.6|11124.6|11126.3|11125.3|11124.4|11123.4|313
1633339800000|2021-10-04 09:30:00|11125.5|11124.5|11123.6|11122.9|11125.5|11124.6|11122.2|11121.4|304
1633340100000|2021-10-04 09:35:00|11124|11123|11124.7|11124|11125.5|11124.8|11122|11121|351
1633340400000|2021-10-04 09:40:00|11124.9|11123.9|11126.1|11125.1|11126.4|11125.5|11124.8|11123.8|282
1633340700000|2021-10-04 09:45:00|11126|11125|11125.1|11124.1|11126.5|11125.8|11124.3|11123.4|246
1633341000000|2021-10-04 09:50:00|11124.9|11123.9|11125.3|11124.3|11126.4|11125.4|11123.4|11122.5|300
1633341300000|2021-10-04 09:55:00|11125.1|11124.4|11124.6|11123.6|11125.8|11125|11123.1|11122.2|306
1633341600000|2021-10-04 10:00:00|11124.5|11123.5|11123.5|11122.8|11126.3|11125.5|11122.3|11121.5|327
1633341900000|2021-10-04 10:05:00|11123.7|11123|11125.7|11124.7|11126|11125.1|11123.7|11122.9|246
1633342200000|2021-10-04 10:10:00|11125.6|11124.6|11125.6|11124.9|11126.4|11125.5|11124.5|11123.8|284
1633342500000|2021-10-04 10:15:00|11125.8|11124.8|11127.8|11126.8|11128.9|11128|11125.2|11124.3|307
1633342800000|2021-10-04 10:20:00|11127.9|11126.9|11127.7|11127|11128.7|11128|11127.1|11126.3|306
1633343100000|2021-10-04 10:25:00|11127.6|11126.9|11126.6|11125.6|11128.7|11127.7|11126.4|11125.4|291
1633343400000|2021-10-04 10:30:00|11126.5|11125.5|11128.7|11127.7|11129.8|11128.8|11126.5|11125.5|341
1633343700000|2021-10-04 10:35:00|11128.8|11127.8|11127.3|11126.3|11128.8|11127.9|11127|11126.1|266
1633344000000|2021-10-04 10:40:00|11127.2|11126.2|11126|11125|11127.2|11126.3|11124.9|11124.2|287
1633344300000|2021-10-04 10:45:00|11125.9|11124.9|11125.7|11125|11127.6|11126.8|11125.6|11124.8|270
1633344600000|2021-10-04 10:50:00|11125.8|11125.1|11129.5|11128.5|11129.8|11128.8|11125.7|11125|292
1633344900000|2021-10-04 10:55:00|11129.6|11128.6|11129.9|11128.9|11130.9|11129.9|11128.1|11127.1|294
1633345200000|2021-10-04 11:00:00|11129.8|11128.8|11128|11127|11129.9|11129|11127.2|11126.2|406
1633345500000|2021-10-04 11:05:00|11128.1|11127.1|11127.2|11126.2|11128.4|11127.5|11125.9|11125.1|304
1633345800000|2021-10-04 11:10:00|11127.1|11126.1|11126|11125.3|11127.9|11127.1|11125.8|11125|364
1633346100000|2021-10-04 11:15:00|11126.1|11125.1|11122.9|11121.9|11126.5|11125.5|11122.7|11121.8|342
1633346400000|2021-10-04 11:20:00|11122.8|11121.8|11122.8|11121.8|11123.6|11122.8|11121.9|11121.1|327
1633346700000|2021-10-04 11:25:00|11122.7|11122|11123.2|11122.5|11124.2|11123.3|11122.6|11121.9|219
1633347000000|2021-10-04 11:30:00|11123.3|11122.6|11124.4|11123.7|11124.6|11123.8|11122.6|11121.8|260
1633347300000|2021-10-04 11:35:00|11124.3|11123.6|11121.5|11120.8|11124.9|11124.1|11121.3|11120.5|270
1633347600000|2021-10-04 11:40:00|11121.4|11120.7|11119.8|11118.8|11122|11121.2|11119.8|11118.8|210
1633347900000|2021-10-04 11:45:00|11119.9|11118.9|11109.4|11108.4|11119.9|11118.9|11109.4|11108.4|470
1633348200000|2021-10-04 11:50:00|11109.5|11108.5|11107.7|11107|11111|11110.1|11106.8|11105.9|418
1633348500000|2021-10-04 11:55:00|11107.8|11107.1|11108.8|11107.8|11110.3|11109.4|11107.5|11106.6|436
1633348800000|2021-10-04 12:00:00|11108.7|11107.7|11107.8|11106.8|11112.5|11111.7|11107.8|11106.8|357
1633349100000|2021-10-04 12:05:00|11107.9|11106.9|11110.6|11109.9|11111.2|11110.3|11107.9|11106.9|291
1633349400000|2021-10-04 12:10:00|11110.7|11109.7|11104.8|11104.1|11110.8|11109.8|11104.8|11103.9|391
1633349700000|2021-10-04 12:15:00|11105|11104|11103.8|11103.1|11105.9|11105.2|11102.2|11101.5|452
1633350000000|2021-10-04 12:20:00|11104|11103.3|11101.9|11100.9|11106.1|11105.3|11100.5|11099.8|576
1633350300000|2021-10-04 12:25:00|11102|11101|11102|11101|11102|11101.1|11099.9|11098.9|475
1633350600000|2021-10-04 12:30:00|11101.8|11101.1|11097.9|11096.9|11104.6|11103.7|11097.7|11096.8|544
1633350900000|2021-10-04 12:35:00|11097.7|11097|11095.8|11094.8|11099.5|11098.7|11095.3|11094.6|496
1633351200000|2021-10-04 12:40:00|11095.5|11094.7|11094.5|11093.5|11095.8|11094.9|11091.5|11090.6|588
1633351500000|2021-10-04 12:45:00|11094.4|11093.4|11099|11098|11099.2|11098.2|11094.1|11093.2|514
1633351800000|2021-10-04 12:50:00|11098.8|11097.8|11104.9|11103.9|11105.4|11104.4|11097.8|11096.8|584
1633352100000|2021-10-04 12:55:00|11104.8|11103.8|11107.2|11106.2|11108.8|11108|11104.4|11103.6|656
1633352400000|2021-10-04 13:00:00|11107|11106.3|11110.7|11109.7|11111.2|11110.3|11107|11106.1|602
1633352700000|2021-10-04 13:05:00|11110.6|11109.9|11111.3|11110.6|11112.8|11112|11109.2|11108.2|541
1633353000000|2021-10-04 13:10:00|11111.4|11110.7|11112.9|11111.9|11113.6|11112.7|11110.4|11109.6|443
1633353300000|2021-10-04 13:15:00|11113|11112.2|11111.6|11110.6|11114.5|11113.5|11111.2|11110.3|429
1633353600000|2021-10-04 13:20:00|11111.4|11110.7|11109.8|11109.1|11113.5|11112.6|11109.7|11108.8|499
1633353900000|2021-10-04 13:25:00|11109.9|11108.9|11113.1|11112.1|11113.9|11112.9|11109.3|11108.3|548
1633354200000|2021-10-04 13:30:00|11113|11112|11112.4|11111.4|11115.3|11114.4|11110.9|11110|797
1633354500000|2021-10-04 13:35:00|11112.3|11111.3|11113.1|11112.1|11114.1|11113.2|11110.7|11109.7|693
1633354800000|2021-10-04 13:40:00|11113.2|11112.2|11116.7|11115.7|11116.8|11116|11112.8|11111.8|607
1633355100000|2021-10-04 13:45:00|11116.8|11115.8|11122.7|11122|11123.7|11123|11115.8|11115|706
1633355400000|2021-10-04 13:50:00|11122.8|11121.7|11122.6|11121.6|11123.8|11122.9|11119.6|11118.9|724
1633355700000|2021-10-04 13:55:00|11122.3|11121.5|11115|11114|11123.8|11122.9|11113.8|11112.8|728
1633356000000|2021-10-04 14:00:00|11114.9|11113.9|11112.8|11112.1|11118.3|11117.3|11112.7|11111.7|783
1633356300000|2021-10-04 14:05:00|11113|11112|11107.9|11106.9|11113.3|11112.3|11106.4|11105.4|756
1633356600000|2021-10-04 14:10:00|11107.6|11106.8|11111.7|11110.7|11112|11111|11106.2|11105.3|704
1633356900000|2021-10-04 14:15:00|11111.5|11110.8|11108.3|11107.3|11115.2|11114.2|11107.9|11106.9|660
1633357200000|2021-10-04 14:20:00|11108.4|11107.4|11096.9|11095.9|11110.1|11109.1|11096.8|11095.9|896
1633357500000|2021-10-04 14:25:00|11096.8|11096.1|11101.5|11100.5|11102.7|11101.7|11094.8|11093.8|900
1633357800000|2021-10-04 14:30:00|11101.6|11100.6|11098|11097.3|11103.6|11102.8|11098|11097.3|890
1633358100000|2021-10-04 14:35:00|11097.9|11097.2|11087.1|11086.1|11098.1|11097.3|11084.4|11083.4|1193
1633358400000|2021-10-04 14:40:00|11087|11086|11096.2|11095.2|11096.2|11095.3|11085.9|11084.9|987
1633358700000|2021-10-04 14:45:00|11096.3|11095.3|11088.1|11087.1|11096.3|11095.3|11088.1|11087.1|902
1633359000000|2021-10-04 14:50:00|11087.9|11086.9|11086.6|11085.9|11092.5|11091.5|11085.8|11084.8|1020
1633359300000|2021-10-04 14:55:00|11086.7|11086|11089|11088|11090.8|11089.8|11082.6|11081.8|1031
1633359600000|2021-10-04 15:00:00|11088.9|11087.9|11086|11085|11089.1|11088.1|11084.3|11083.4|768
1633359900000|2021-10-04 15:05:00|11086.2|11085.2|11090.8|11089.8|11090.8|11090|11085|11084.1|791
1633360200000|2021-10-04 15:10:00|11090.6|11089.9|11096.5|11095.5|11098.7|11097.7|11090.4|11089.4|743
1633360500000|2021-10-04 15:15:00|11096.6|11095.6|11092.9|11091.9|11097.5|11096.5|11091.9|11091.2|678
1633360800000|2021-10-04 15:20:00|11092.6|11092|11094.5|11093.8|11098.2|11097.3|11092.6|11091.9|688
1633361100000|2021-10-04 15:25:00|11094.6|11093.9|11096.1|11095.4|11097.7|11096.9|11093.2|11092.3|653
1633361400000|2021-10-04 15:30:00|11096|11095.3|11092.1|11091.1|11096.6|11095.7|11091.3|11090.4|545
1633361700000|2021-10-04 15:35:00|11092.5|11091.5|11092.9|11092.2|11094.9|11094.1|11092.1|11091.4|510
1633362000000|2021-10-04 15:40:00|11093|11092.3|11088.7|11087.7|11093.4|11092.6|11088.1|11087.1|429
1633362300000|2021-10-04 15:45:00|11088.8|11087.8|11090|11089.3|11090.1|11089.3|11087.5|11086.5|511
1633362600000|2021-10-04 15:50:00|11089.9|11089.2|11092.3|11091.3|11092.5|11091.8|11087.5|11086.6|562
1633362900000|2021-10-04 15:55:00|11092.4|11091.4|11094.7|11094|11095.2|11094.3|11090.5|11089.6|509
1633363200000|2021-10-04 16:00:00|11094.6|11093.9|11091.9|11090.9|11095.2|11094.5|11091.4|11090.4|365
1633363500000|2021-10-04 16:05:00|11092|11091|11091.4|11090.4|11092.2|11091.4|11090.1|11089.2|368
1633363800000|2021-10-04 16:10:00|11091.5|11090.5|11090.7|11089.7|11092.2|11091.2|11090.1|11089.2|302
1633364100000|2021-10-04 16:15:00|11090.6|11089.6|11093|11092|11093.2|11092.2|11089.4|11088.4|482
1633364400000|2021-10-04 16:20:00|11093.1|11092.1|11096.1|11095.1|11096.1|11095.2|11092.4|11091.4|338
1633364700000|2021-10-04 16:25:00|11096|11095|11093.1|11092.1|11096.3|11095.4|11092.9|11091.9|317
1633365000000|2021-10-04 16:30:00|11092.9|11092.2|11092.2|11091.5|11094.5|11093.5|11091.9|11091|328
1633365300000|2021-10-04 16:35:00|11092.4|11091.4|11090.4|11089.4|11093.3|11092.5|11090.4|11089.4|196
1633365600000|2021-10-04 16:40:00|11090.3|11089.3|11087.7|11086.7|11090.3|11089.3|11086.9|11086|319
1633365900000|2021-10-04 16:45:00|11087.5|11086.8|11086.1|11085.1|11087.9|11087|11083.9|11082.9|454
1633366200000|2021-10-04 16:50:00|11085.8|11085|11086.4|11085.4|11087.2|11086.4|11084.7|11083.7|363
1633366500000|2021-10-04 16:55:00|11086.5|11085.5|11087.4|11086.4|11089.2|11088.5|11086.4|11085.4|267
1633366800000|2021-10-04 17:00:00|11087.1|11086.3|11088.1|11087.1|11089.1|11088.2|11087.1|11086.3|352
1633367100000|2021-10-04 17:05:00|11088|11087|11089.5|11088.5|11090.3|11089.4|11087.9|11087|320
1633367400000|2021-10-04 17:10:00|11089.3|11088.6|11090.5|11089.5|11090.7|11089.7|11089|11088.2|246
1633367700000|2021-10-04 17:15:00|11090.4|11089.7|11090|11089|11091.4|11090.5|11089.9|11089|199
1633368000000|2021-10-04 17:20:00|11089.9|11088.9|11089.8|11088.8|11090.6|11089.7|11089|11088|192
1633368300000|2021-10-04 17:25:00|11089.9|11088.9|11090.6|11089.6|11090.6|11089.7|11088.7|11087.9|332
1633368600000|2021-10-04 17:30:00|11090.5|11089.8|11091.8|11090.8|11092.8|11091.8|11090.5|11089.7|269
1633368900000|2021-10-04 17:35:00|11091.6|11090.9|11091.9|11090.9|11093.1|11092.2|11091.3|11090.4|220
1633369200000|2021-10-04 17:40:00|11091.7|11090.7|11089.2|11088.2|11091.9|11091.1|11089.1|11088.1|226
1633369500000|2021-10-04 17:45:00|11089.1|11088.1|11091.4|11090.4|11091.4|11090.5|11088.7|11088|213
1633369800000|2021-10-04 17:50:00|11091.3|11090.3|11091.3|11090.3|11091.9|11091|11090.6|11089.6|285
1633370100000|2021-10-04 17:55:00|11091.2|11090.2|11090.4|11089.7|11091.3|11090.3|11089.1|11088.3|284
1633370400000|2021-10-04 18:00:00|11090.3|11089.6|11090.5|11089.5|11091.7|11090.9|11089.8|11089|373
1633370700000|2021-10-04 18:05:00|11090.6|11089.6|11089.8|11088.8|11090.7|11089.7|11088.7|11087.7|283
1633371000000|2021-10-04 18:10:00|11089.7|11088.7|11089.2|11088.2|11090|11089|11088.8|11087.8|215
1633371300000|2021-10-04 18:15:00|11089.3|11088.3|11090|11089|11090.4|11089.6|11088.4|11087.6|194
1633371600000|2021-10-04 18:20:00|11090.3|11089.3|11089.1|11088.4|11091.3|11090.4|11089|11088.2|190
1633371900000|2021-10-04 18:25:00|11089|11088.3|11088.2|11087.5|11089.5|11088.7|11087.9|11086.9|256
1633372200000|2021-10-04 18:30:00|11088.1|11087.4|11086.9|11085.9|11088.8|11088|11086.7|11085.7|318
1633372500000|2021-10-04 18:35:00|11087|11086|11085.7|11084.7|11087|11086|11085.5|11084.6|290
1633372800000|2021-10-04 18:40:00|11085.8|11084.8|11087.2|11086.5|11088.8|11087.9|11085.8|11084.8|381
1633373100000|2021-10-04 18:45:00|11087.3|11086.6|11087.2|11086.5|11088|11087.2|11086.5|11085.7|283
1633373400000|2021-10-04 18:50:00|11087.1|11086.4|11087.4|11086.7|11088|11087.1|11086.1|11085.3|229
1633373700000|2021-10-04 18:55:00|11087.5|11086.5|11090.9|11089.9|11091.4|11090.6|11087.3|11086.4|392
1633374000000|2021-10-04 19:00:00|11090.8|11089.8|11095.1|11094.1|11095.1|11094.3|11090.3|11089.5|418
1633374300000|2021-10-04 19:05:00|11095.2|11094.2|11099.2|11098.2|11099.5|11098.6|11094.9|11094|377
1633374600000|2021-10-04 19:10:00|11099.3|11098.3|11098.7|11097.7|11099.6|11098.6|11098|11097|248
1633374900000|2021-10-04 19:15:00|11098.6|11097.6|11096.3|11095.3|11100.6|11099.6|11096|11095.2|347
1633375200000|2021-10-04 19:20:00|11096.1|11095.1|11095.5|11094.5|11097.5|11096.5|11094.8|11093.9|332
1633375500000|2021-10-04 19:25:00|11095.3|11094.6|11095.3|11094.3|11096.5|11095.7|11094.9|11094|263
1633375800000|2021-10-04 19:30:00|11095.2|11094.2|11095.6|11094.6|11096.1|11095.1|11094.1|11093.1|228
1633376100000|2021-10-04 19:35:00|11095.7|11094.7|11093|11092|11095.9|11095.1|11092.4|11091.5|300
1633376400000|2021-10-04 19:40:00|11092.9|11091.9|11095.4|11094.4|11095.6|11094.7|11092.8|11091.8|284
1633376700000|2021-10-04 19:45:00|11095.5|11094.5|11094.2|11093.2|11095.7|11094.7|11093.6|11092.7|195
1633377000000|2021-10-04 19:50:00|11094.1|11093.1|11093.5|11092.5|11094.3|11093.4|11092|11091.1|343
1633377300000|2021-10-04 19:55:00|11093.6|11092.6|11092.6|11091.6|11094.3|11093.4|11092.1|11091.1|346
1633377600000|2021-10-04 20:00:00|11092.8|11091.8|11092.5|11091.5|11094.5|11093.6|11092.3|11091.4|243
1633377900000|2021-10-04 20:05:00|11092.6|11091.6|11093.1|11092.1|11094.3|11093.3|11092.2|11091.2|208
1633378200000|2021-10-04 20:10:00|11093|11092|11093.1|11092.1|11093.2|11092.3|11092.3|11091.4|128
1633378500000|2021-10-04 20:15:00|11093.2|11092.2|11093.5|11092.5|11093.6|11092.7|11093|11092|97
1633378800000|2021-10-04 20:20:00|11093.6|11092.6|11093.6|11092.6|11094.4|11093.4|11092.9|11091.9|130
1633379100000|2021-10-04 20:25:00|11093.5|11092.5|11092|11091|11093.6|11092.6|11091.8|11090.8|140
1633379400000|2021-10-04 20:30:00|11092.1|11091.1|11092.6|11091.6|11092.9|11091.9|11092|11091|87
1633379700000|2021-10-04 20:35:00|11092.7|11091.7|11093.3|11092.3|11093.5|11092.5|11092.7|11091.7|171
1633380000000|2021-10-04 20:40:00|11093.2|11092.2|11093.2|11092.2|11094|11093|11092.7|11091.7|141
1633380300000|2021-10-04 20:45:00|11093.1|11092.1|11093.3|11092.3|11093.3|11092.3|11092.6|11091.6|120
1633380600000|2021-10-04 20:50:00|11093.5|11092.5|11092.6|11091.6|11093.8|11092.8|11092.6|11091.6|197
1633380900000|2021-10-04 20:55:00|11092.7|11091.7|11093.8|11091.9|11094.1|11092.2|11092.6|11091.4|220
1633381200000|2021-10-04 21:00:00|11094.4|11092|11095.4|11090|11095.9|11092|11094.2|11088.2|40
1633381500000|2021-10-04 21:05:00|11095|11089.2|11095.4|11091|11096.8|11092.7|11094.4|11089|1555
1633381800000|2021-10-04 21:10:00|11095.5|11090.9|11094.9|11091.2|11096.1|11092.1|11094.4|11090.2|1393
1633382100000|2021-10-04 21:15:00|11094.7|11091.3|11094.9|11091.5|11095.7|11092|11094.2|11090.3|954
1633382400000|2021-10-04 21:20:00|11095|11091.6|11094.7|11091.4|11095.5|11092.2|11094.3|11090.9|1217
1633382700000|2021-10-04 21:25:00|11094.9|11091.2|11093.9|11091.4|11095.3|11091.7|11093.6|11090.5|1208
1633383000000|2021-10-04 21:30:00|11094|11091.3|11094|11091.2|11094.5|11091.7|11093.3|11090.8|1340
1633383300000|2021-10-04 21:35:00|11093.8|11091.3|11094|11091.4|11094.3|11091.6|11093.5|11091.1|1063
1633383600000|2021-10-04 21:40:00|11094.1|11091.5|11093.8|11091.6|11094.2|11091.6|11093.4|11091.1|1292
1633383900000|2021-10-04 21:45:00|11094|11091.5|11094.5|11091.7|11094.9|11092.2|11093.7|11091.2|374
1633384200000|2021-10-04 21:50:00|11094.4|11091.8|11094.8|11091.7|11095.3|11092.3|11094|11089.3|405
1633384500000|2021-10-04 21:55:00|11094.7|11091.8|11094.6|11089.3|11095.7|11091.9|11094.1|11088.6|709
1633384800000|2021-10-04 22:00:00|11095|11089.5|11092.2|11091.2|11095.6|11091.5|11091.5|11089|542
1633385100000|2021-10-04 22:05:00|11092.5|11091|11095.6|11094.6|11096.3|11094.8|11091.6|11090.5|381
1633385400000|2021-10-04 22:10:00|11095.7|11094.7|11096.4|11095.4|11096.7|11095.5|11095.6|11094.4|130
1633385700000|2021-10-04 22:15:00|11096.3|11095.3|11096.2|11095.2|11097.6|11096.6|11096.1|11095.1|124
1633386000000|2021-10-04 22:20:00|11096.3|11095.3|11095|11094|11096.3|11095.3|11094.7|11093.7|124
1633386300000|2021-10-04 22:25:00|11095.1|11094.1|11096.9|11095.9|11097.2|11096|11094.3|11093.1|230
1633386600000|2021-10-04 22:30:00|11096.8|11095.8|11098.1|11097.1|11098.2|11097.2|11096.3|11095.3|189
1633386900000|2021-10-04 22:35:00|11098.2|11097.2|11099|11098|11100.7|11099.6|11098.2|11097.2|187
1633387200000|2021-10-04 22:40:00|11098.8|11097.8|11099.2|11098.2|11099.7|11098.5|11098.2|11097.2|127
1633387500000|2021-10-04 22:45:00|11099.3|11098.3|11099.4|11098.4|11099.9|11098.9|11098.9|11097.7|105
1633387800000|2021-10-04 22:50:00|11099.3|11098.3|11098.4|11097.4|11099.8|11098.8|11098.4|11097.4|73
1633388100000|2021-10-04 22:55:00|11098.2|11097.2|11098.3|11097.3|11099.3|11097.6|11097.3|11096.1|81
1633388400000|2021-10-04 23:00:00|11098.6|11097.6|11097.4|11096.4|11099|11098|11097.1|11096.1|148
1633388700000|2021-10-04 23:05:00|11097.3|11096.3|11096|11095|11097.4|11096.5|11095.9|11094.9|73
1633389000000|2021-10-04 23:10:00|11096.3|11095.3|11094.9|11093.9|11096.5|11095.5|11094.9|11093.9|80
1633389300000|2021-10-04 23:15:00|11095|11094|11094.1|11093.1|11095.3|11094.3|11093.7|11092.7|74
1633389600000|2021-10-04 23:20:00|11094.2|11093.2|11095.1|11094.1|11095.5|11094.5|11093.6|11092.6|108
1633389900000|2021-10-04 23:25:00|11095|11094|11096.1|11095.1|11096.4|11095.4|11094.8|11093.8|89
1633390200000|2021-10-04 23:30:00|11095.8|11094.8|11094.4|11093.4|11096.1|11095.1|11093.2|11092.2|172
1633390500000|2021-10-04 23:35:00|11094.5|11093.5|11095.1|11094.1|11095.7|11094.7|11094.3|11093.3|122
1633390800000|2021-10-04 23:40:00|11094.6|11093.6|11096.2|11095.2|11096.4|11095.4|11093.1|11092.1|215
1633391100000|2021-10-04 23:45:00|11096.1|11095.1|11095.6|11094.6|11096.7|11095.7|11094.7|11093.7|182
1633391400000|2021-10-04 23:50:00|11095.7|11094.7|11096.1|11095.1|11096.8|11096|11095.3|11094.3|118
1633391700000|2021-10-04 23:55:00|11095.9|11094.9|11097.5|11096.5|11098.8|11097.8|11094.7|11093.7|237
1633392000000|2021-10-05 00:00:00|11097.4|11096.4|11093.7|11092.7|11098.9|11097.9|11091.5|11090.5|542
1633392300000|2021-10-05 00:05:00|11093.8|11092.8|11093.6|11092.6|11094.5|11093.5|11090.8|11089.8|497
1633392600000|2021-10-05 00:10:00|11093.7|11092.7|11092.3|11091.3|11094.4|11093.4|11091.8|11090.8|290
1633392900000|2021-10-05 00:15:00|11092.2|11091.2|11090.1|11089.1|11093.5|11092.5|11087.6|11086.6|475
1633393200000|2021-10-05 00:20:00|11090|11089|11095.3|11094.3|11095.4|11094.4|11089.4|11088.4|395
1633393500000|2021-10-05 00:25:00|11095.2|11094.2|11092.5|11091.5|11095.7|11094.8|11091.5|11090.6|346
1633393800000|2021-10-05 00:30:00|11092.6|11091.6|11093|11092|11095|11094|11091.1|11090.1|365
1633394100000|2021-10-05 00:35:00|11092.9|11091.9|11090|11089|11093.8|11092.8|11089.2|11088.3|278
1633394400000|2021-10-05 00:40:00|11089.9|11088.9|11089.7|11088.7|11090.9|11089.9|11089.1|11088.2|235
1633394700000|2021-10-05 00:45:00|11089.6|11088.6|11092.4|11091.4|11092.7|11091.7|11089.5|11088.6|312
1633395000000|2021-10-05 00:50:00|11092.5|11091.5|11090.7|11089.7|11094.6|11093.6|11090.7|11089.7|543
1633395300000|2021-10-05 00:55:00|11090.6|11089.6|11093.7|11092.7|11093.8|11092.9|11089|11088|371
1633395600000|2021-10-05 01:00:00|11093.6|11092.6|11097.5|11096.5|11097.6|11096.7|11093|11092.2|382
1633395900000|2021-10-05 01:05:00|11097.3|11096.6|11097.5|11096.5|11098.7|11097.7|11096.7|11095.7|332
1633396200000|2021-10-05 01:10:00|11097.4|11096.4|11098.4|11097.4|11100.8|11099.9|11097|11096.1|395
1633396500000|2021-10-05 01:15:00|11098.5|11097.7|11101.2|11100.2|11102.8|11101.8|11098.5|11097.5|401
1633396800000|2021-10-05 01:20:00|11101.3|11100.3|11100.5|11099.5|11103|11102|11099|11098.1|524
1633397100000|2021-10-05 01:25:00|11100.6|11099.6|11101.8|11100.8|11103.5|11102.6|11099.7|11098.7|504
1633397400000|2021-10-05 01:30:00|11101.9|11100.9|11105.3|11104.3|11105.3|11104.3|11099.5|11098.6|463
1633397700000|2021-10-05 01:35:00|11105.5|11104.5|11106.2|11105.2|11106.4|11105.6|11104.7|11103.8|350
1633398000000|2021-10-05 01:40:00|11106.1|11105.1|11106.8|11105.8|11109.2|11108.4|11105.4|11104.4|454
1633398300000|2021-10-05 01:45:00|11106.5|11105.9|11108.9|11107.9|11109.4|11108.4|11106.5|11105.6|434
1633398600000|2021-10-05 01:50:00|11109|11108|11111.1|11110.1|11112.6|11111.8|11108.5|11107.8|455
1633398900000|2021-10-05 01:55:00|11110.9|11109.9|11109.5|11108.8|11111.6|11110.7|11109.2|11108.4|344
1633399200000|2021-10-05 02:00:00|11109.3|11108.6|11111.4|11110.7|11111.5|11110.7|11109|11108.2|323
1633399500000|2021-10-05 02:05:00|11111.5|11110.8|11108.5|11107.8|11112.1|11111.2|11108|11107.3|563
1633399800000|2021-10-05 02:10:00|11108.6|11107.6|11108.9|11108.2|11109.3|11108.5|11107.8|11107.1|345
1633400100000|2021-10-05 02:15:00|11108.8|11108.1|11110|11109.3|11111.2|11110.3|11108.8|11108.1|365
1633400400000|2021-10-05 02:20:00|11109.9|11109.2|11107.3|11106.3|11110.1|11109.4|11107|11106.2|382
1633400700000|2021-10-05 02:25:00|11107.1|11106.4|11107.9|11107.2|11108.3|11107.5|11106.1|11105.3|387
1633401000000|2021-10-05 02:30:00|11108|11107|11109|11108.3|11109.9|11109|11107.1|11106.2|380
1633401300000|2021-10-05 02:35:00|11108.9|11108.2|11111.2|11110.5|11112.3|11111.5|11108.9|11108.2|290
1633401600000|2021-10-05 02:40:00|11111.4|11110.4|11109|11108|11111.5|11110.6|11108.6|11107.8|316
1633401900000|2021-10-05 02:45:00|11108.8|11108.1|11111|11110|11111.2|11110.3|11108.8|11107.9|287
1633402200000|2021-10-05 02:50:00|11111.2|11110.5|11111.4|11110.7|11111.7|11110.8|11110.2|11109.5|168
1633402500000|2021-10-05 02:55:00|11111.3|11110.6|11111.2|11110.5|11111.7|11110.8|11110.3|11109.4|251
1633402800000|2021-10-05 03:00:00|11111.3|11110.6|11111.6|11110.6|11113.8|11113|11110.9|11110.1|281
1633403100000|2021-10-05 03:05:00|11111.7|11110.7|11110.4|11109.4|11111.7|11110.8|11109.4|11108.5|244
1633403400000|2021-10-05 03:10:00|11110.5|11109.5|11110.8|11110.1|11111.4|11110.6|11110|11109.3|217
1633403700000|2021-10-05 03:15:00|11110.9|11110.2|11110.3|11109.6|11111.7|11110.7|11110|11109.2|246
1633404000000|2021-10-05 03:20:00|11110.4|11109.7|11111.9|11110.9|11112.2|11111.4|11110.3|11109.5|169
1633404300000|2021-10-05 03:25:00|11112|11111|11110.9|11109.9|11112.9|11112|11110.2|11109.2|230
1633404600000|2021-10-05 03:30:00|11110.8|11110.1|11109.1|11108.1|11111|11110.1|11109.1|11108.1|341
1633404900000|2021-10-05 03:35:00|11109.2|11108.2|11111.7|11111|11112.4|11111.5|11109.1|11108.1|373
1633405200000|2021-10-05 03:40:00|11111.8|11110.8|11112.9|11112.2|11113.5|11112.8|11110.8|11110|423
1633405500000|2021-10-05 03:45:00|11113|11112.3|11118.4|11117.7|11118.4|11117.7|11112.8|11112|445
1633405800000|2021-10-05 03:50:00|11118.3|11117.6|11118.5|11117.8|11119.7|11118.9|11117.4|11116.6|405
1633406100000|2021-10-05 03:55:00|11119.2|11118.5|11117.3|11116.6|11119.7|11118.9|11116.8|11116|364
1633406400000|2021-10-05 04:00:00|11117.2|11116.5|11117.6|11116.9|11118.7|11117.9|11117.1|11116.3|305
1633406700000|2021-10-05 04:05:00|11117.5|11116.8|11118.9|11118.2|11119.1|11118.3|11117.1|11116.4|249
1633407000000|2021-10-05 04:10:00|11119.2|11118.5|11117.5|11116.8|11119.3|11118.6|11116.8|11116|224
1633407300000|2021-10-05 04:15:00|11117.4|11116.7|11119.7|11119|11119.9|11119.2|11117.4|11116.7|255
1633407600000|2021-10-05 04:20:00|11119.8|11118.8|11119.9|11119.2|11120.2|11119.4|11118.8|11118|187
1633407900000|2021-10-05 04:25:00|11120|11119.3|11119|11118.3|11120.5|11119.6|11118.6|11117.7|233
1633408200000|2021-10-05 04:30:00|11119.1|11118.4|11119.8|11118.8|11120|11119.2|11117.7|11117|275
1633408500000|2021-10-05 04:35:00|11119.6|11118.9|11118|11117.3|11120.5|11119.8|11117.5|11116.8|297
1633408800000|2021-10-05 04:40:00|11118.1|11117.4|11118|11117.3|11119.5|11118.7|11117.8|11117|221
1633409100000|2021-10-05 04:45:00|11118.1|11117.4|11118.6|11117.9|11120.7|11119.8|11117.7|11117|262
1633409400000|2021-10-05 04:50:00|11118.7|11118|11118.8|11118.1|11120.1|11119.2|11118.6|11117.9|200
1633409700000|2021-10-05 04:55:00|11118.9|11118.2|11119.6|11118.6|11120.8|11120|11118.9|11118.2|278
1633410000000|2021-10-05 05:00:00|11119.5|11118.5|11117.7|11117|11120.1|11119.3|11117.6|11116.8|341
1633410300000|2021-10-05 05:05:00|11117.6|11116.9|11119.1|11118.1|11120.1|11119.2|11117.4|11116.6|218
1633410600000|2021-10-05 05:10:00|11118.9|11118.2|11117.3|11116.3|11119.3|11118.5|11116.7|11115.8|340
1633410900000|2021-10-05 05:15:00|11117.2|11116.5|11117.3|11116.3|11117.5|11116.8|11115.6|11114.7|256
1633411200000|2021-10-05 05:20:00|11117.1|11116.4|11117.9|11117.2|11118.8|11117.9|11117.1|11116.4|236
1633411500000|2021-10-05 05:25:00|11118.1|11117.1|11118.5|11117.8|11119.2|11118.5|11117.4|11116.4|202
1633411800000|2021-10-05 05:30:00|11118.4|11117.7|11120.1|11119.4|11120.1|11119.4|11117.6|11116.7|206
1633412100000|2021-10-05 05:35:00|11120|11119.3|11120.8|11120.1|11121.8|11120.9|11119.1|11118.3|195
1633412400000|2021-10-05 05:40:00|11120.9|11119.9|11119.4|11118.7|11121.3|11120.3|11118.9|11118|174
1633412700000|2021-10-05 05:45:00|11119.3|11118.6|11122.3|11121.6|11122.6|11121.8|11119.3|11118.6|268
1633413000000|2021-10-05 05:50:00|11122.5|11121.8|11121.2|11120.5|11123|11122.3|11121.2|11120.3|210
1633413300000|2021-10-05 05:55:00|11121.3|11120.6|11119.3|11118.3|11121.5|11120.6|11118.6|11117.7|295
1633413600000|2021-10-05 06:00:00|11119.4|11118.7|11121.5|11120.5|11123.2|11122.2|11118.6|11117.8|452
1633413900000|2021-10-05 06:05:00|11121.4|11120.4|11115.7|11114.7|11122.1|11121.1|11114.5|11113.8|466
1633414200000|2021-10-05 06:10:00|11115.5|11114.5|11114.3|11113.6|11115.9|11114.9|11113|11112.1|423
1633414500000|2021-10-05 06:15:00|11114.5|11113.8|11113.2|11112.5|11116.4|11115.4|11111.8|11110.9|527
1633414800000|2021-10-05 06:20:00|11113.1|11112.4|11115.8|11115.1|11117.4|11116.6|11112.8|11112.1|378
1633415100000|2021-10-05 06:25:00|11116|11115|11118.7|11118|11119.2|11118.3|11116|11115|473
1633415400000|2021-10-05 06:30:00|11118.6|11117.9|11121.5|11120.5|11121.7|11120.8|11117.7|11116.7|487
1633415700000|2021-10-05 06:35:00|11121.7|11120.7|11116.9|11115.9|11122.2|11121.5|11115.7|11115|384
1633416000000|2021-10-05 06:40:00|11117|11116|11117.6|11116.6|11118.4|11117.4|11116|11115.2|358
1633416300000|2021-10-05 06:45:00|11117.7|11116.7|11119.5|11118.5|11121.5|11120.6|11117.2|11116.2|364
1633416600000|2021-10-05 06:50:00|11119.6|11118.6|11118.8|11117.8|11121.5|11120.6|11117.9|11117|309
1633416900000|2021-10-05 06:55:00|11118.6|11117.6|11117|11116|11118.7|11117.7|11115.9|11114.9|370
1633417200000|2021-10-05 07:00:00|11116.7|11115.7|11121.5|11120.5|11124|11123.1|11113.4|11112.4|832
1633417500000|2021-10-05 07:05:00|11121.4|11120.7|11121.1|11120.4|11124.7|11123.8|11120.1|11119.1|574
1633417800000|2021-10-05 07:10:00|11121|11120.3|11124.4|11123.7|11126.4|11125.5|11121|11120.3|512
1633418100000|2021-10-05 07:15:00|11124.3|11123.6|11118.2|11117.5|11124.7|11123.7|11117.5|11116.8|522
1633418400000|2021-10-05 07:20:00|11118|11117.3|11118.7|11117.7|11122|11121|11117.7|11116.8|560
1633418700000|2021-10-05 07:25:00|11118.9|11117.9|11117.9|11116.9|11119.7|11118.9|11116|11115.3|543
1633419000000|2021-10-05 07:30:00|11118|11117|11117.7|11116.7|11119.8|11118.8|11115.8|11114.9|503
1633419300000|2021-10-05 07:35:00|11117.6|11116.6|11115.5|11114.5|11118.3|11117.4|11114.4|11113.5|609
1633419600000|2021-10-05 07:40:00|11115.6|11114.8|11114.9|11113.9|11117.3|11116.4|11114.2|11113.3|567
1633419900000|2021-10-05 07:45:00|11114.7|11113.7|11114.9|11114.2|11115.8|11115|11112.3|11111.6|587
1633420200000|2021-10-05 07:50:00|11115.1|11114.1|11112.4|11111.7|11116.8|11115.9|11111.5|11110.6|472
1633420500000|2021-10-05 07:55:00|11112.8|11111.8|11109.9|11108.9|11113.5|11112.5|11109.1|11108.2|551
1633420800000|2021-10-05 08:00:00|11109.8|11108.8|11109.1|11108.4|11110.4|11109.7|11107.8|11107|530
1633421100000|2021-10-05 08:05:00|11109|11108.3|11109.8|11109.1|11111.1|11110.3|11109|11108.2|480
1633421400000|2021-10-05 08:10:00|11109.4|11108.8|11112.8|11111.8|11113.1|11112.4|11108.9|11108.1|496
1633421700000|2021-10-05 08:15:00|11112.6|11111.9|11113.2|11112.5|11114.4|11113.5|11111.7|11110.8|488
1633422000000|2021-10-05 08:20:00|11113.3|11112.3|11112.9|11111.9|11114.8|11114|11112.8|11111.8|395
1633422300000|2021-10-05 08:25:00|11112.7|11111.7|11114.2|11113.2|11114.3|11113.5|11110.4|11109.4|371
1633422600000|2021-10-05 08:30:00|11114.3|11113.3|11114.6|11113.9|11115.5|11114.7|11113.5|11112.6|411
1633422900000|2021-10-05 08:35:00|11114.7|11113.7|11115.9|11114.9|11116.4|11115.4|11114.5|11113.7|395
1633423200000|2021-10-05 08:40:00|11116|11115|11116.9|11115.9|11119.1|11118.3|11115.4|11114.6|329
1633423500000|2021-10-05 08:45:00|11117|11116.3|11117.6|11116.9|11120.3|11119.5|11117|11116.1|320
1633423800000|2021-10-05 08:50:00|11117.5|11116.8|11117|11116.3|11119.1|11118.3|11117|11116.1|321
1633424100000|2021-10-05 08:55:00|11117.1|11116.4|11117.4|11116.4|11118.7|11117.7|11115.7|11114.8|430
1633424400000|2021-10-05 09:00:00|11117.5|11116.5|11118.2|11117.2|11119.2|11118.4|11115.9|11115|353
1633424700000|2021-10-05 09:05:00|11118.1|11117.1|11115.4|11114.4|11119|11118|11114.6|11113.7|353
1633425000000|2021-10-05 09:10:00|11115.5|11114.5|11117|11116.3|11117.9|11117.1|11115.2|11114.4|320
1633425300000|2021-10-05 09:15:00|11117.1|11116.1|11117.4|11116.4|11118.4|11117.6|11116.8|11116.1|337
1633425600000|2021-10-05 09:20:00|11117.1|11116.2|11113.5|11112.5|11118|11117|11113.4|11112.5|336
1633425900000|2021-10-05 09:25:00|11113.7|11112.7|11115.6|11114.6|11115.7|11114.8|11113.6|11112.7|213
1633426200000|2021-10-05 09:30:00|11115.5|11114.8|11112.8|11111.8|11115.8|11115|11112.6|11111.8|210
1633426500000|2021-10-05 09:35:00|11112.9|11111.9|11113.7|11112.7|11114.7|11113.8|11111.9|11111.2|195
1633426800000|2021-10-05 09:40:00|11113.8|11112.8|11114.7|11113.7|11115.4|11114.6|11113.7|11112.7|206
1633427100000|2021-10-05 09:45:00|11114.5|11113.8|11116.3|11115.6|11117.5|11116.6|11114.5|11113.7|235
1633427400000|2021-10-05 09:50:00|11116.1|11115.4|11116.9|11116.2|11118.4|11117.6|11116|11115.3|263
1633427700000|2021-10-05 09:55:00|11117.1|11116.1|11117.2|11116.5|11118.3|11117.6|11116.8|11116|186
1633428000000|2021-10-05 10:00:00|11117.3|11116.6|11117.1|11116.4|11117.9|11117|11116.4|11115.5|290
1633428300000|2021-10-05 10:05:00|11116.9|11115.9|11117.6|11116.9|11117.8|11117|11116.1|11115.2|292
1633428600000|2021-10-05 10:10:00|11117.9|11116.8|11119|11118|11120.3|11119.4|11117.7|11116.8|241
1633428900000|2021-10-05 10:15:00|11118.9|11117.9|11118.6|11117.9|11120.7|11119.9|11118.3|11117.4|219
1633429200000|2021-10-05 10:20:00|11118.7|11118|11118.7|11118|11119.3|11118.6|11118.3|11117.5|225
1633429500000|2021-10-05 10:25:00|11118.9|11117.9|11120.5|11119.8|11120.9|11120.1|11116.7|11116|325
1633429800000|2021-10-05 10:30:00|11120.9|11120.2|11118.2|11117.5|11121.6|11120.7|11117.9|11116.9|355
1633430100000|2021-10-05 10:35:00|11118.3|11117.6|11119.9|11119.2|11120.2|11119.4|11118.3|11117.6|279
1633430400000|2021-10-05 10:40:00|11120|11119.3|11120.2|11119.5|11120.7|11119.9|11119.5|11118.6|225
1633430700000|2021-10-05 10:45:00|11120.5|11119.8|11121.7|11121|11122.6|11121.8|11120.5|11119.6|300
1633431000000|2021-10-05 10:50:00|11121.8|11121.1|11123.4|11122.4|11124|11123.2|11120.3|11119.5|283
1633431300000|2021-10-05 10:55:00|11123.2|11122.5|11123.2|11122.5|11123.8|11123.1|11122.1|11121.4|177
1633431600000|2021-10-05 11:00:00|11123.3|11122.6|11121.8|11121.1|11123.4|11122.6|11121.6|11120.7|201
1633431900000|2021-10-05 11:05:00|11121.7|11121|11122.1|11121.4|11122.2|11121.5|11120|11119.2|222
1633432200000|2021-10-05 11:10:00|11122|11121.3|11123.9|11123.2|11124.1|11123.3|11121.9|11121.1|243
1633432500000|2021-10-05 11:15:00|11123.8|11123.1|11127|11126.3|11127.3|11126.6|11123.7|11122.9|326
1633432800000|2021-10-05 11:20:00|11127.1|11126.1|11127|11126.3|11132.1|11131.1|11126.3|11125.4|449
1633433100000|2021-10-05 11:25:00|11127.1|11126.4|11126.4|11125.7|11128.1|11127.3|11125.3|11124.5|363
1633433400000|2021-10-05 11:30:00|11126.5|11125.8|11125.9|11124.9|11127.9|11127.2|11125.4|11124.6|272
1633433700000|2021-10-05 11:35:00|11125.7|11125|11125.2|11124.2|11125.9|11125|11122.8|11122|357
1633434000000|2021-10-05 11:40:00|11125|11124|11125.1|11124.4|11126|11125.2|11124.5|11123.6|275
1633434300000|2021-10-05 11:45:00|11124.7|11124.1|11127.2|11126.2|11127.3|11126.5|11124.5|11123.8|239
1633434600000|2021-10-05 11:50:00|11127.3|11126.3|11124.8|11124.1|11128.7|11127.9|11124.8|11124|247
1633434900000|2021-10-05 11:55:00|11125|11124.3|11122.2|11121.5|11126.7|11125.8|11122.1|11121.4|327
1633435200000|2021-10-05 12:00:00|11122.3|11121.6|11118.4|11117.4|11122.7|11122|11116.4|11115.4|507
1633435500000|2021-10-05 12:05:00|11118.5|11117.7|11117.1|11116.1|11118.8|11118.1|11116.5|11115.6|375
1633435800000|2021-10-05 12:10:00|11117.2|11116.2|11118.4|11117.7|11119.7|11119|11116.9|11116.1|402
1633436100000|2021-10-05 12:15:00|11118.3|11117.6|11119.8|11119.1|11120.6|11119.7|11118.1|11117.3|441
1633436400000|2021-10-05 12:20:00|11119.5|11118.8|11114.6|11113.9|11120.8|11120.1|11113.6|11112.9|524
1633436700000|2021-10-05 12:25:00|11114.7|11114|11116.1|11115.1|11117.1|11116.2|11113.8|11113|463
1633437000000|2021-10-05 12:30:00|11116|11115|11124.1|11123.4|11124.9|11124.1|11115.9|11114.9|510
1633437300000|2021-10-05 12:35:00|11124.2|11123.5|11123.3|11122.6|11124.2|11123.5|11121.1|11120.2|589
1633437600000|2021-10-05 12:40:00|11123.2|11122.5|11122|11121.3|11124.9|11124.1|11121.8|11120.9|534
1633437900000|2021-10-05 12:45:00|11122.1|11121.4|11123.2|11122.5|11123.4|11122.6|11121.5|11120.7|362
1633438200000|2021-10-05 12:50:00|11123.1|11122.4|11126.2|11125.5|11126.4|11125.6|11122|11121.3|420
1633438500000|2021-10-05 12:55:00|11126.3|11125.3|11127.2|11126.2|11129.1|11128.2|11125.2|11124.5|425
1633438800000|2021-10-05 13:00:00|11127.1|11126.1|11127.6|11126.6|11128.6|11127.6|11124.2|11123.4|496
1633439100000|2021-10-05 13:05:00|11127.5|11126.8|11134|11133.3|11136.9|11136|11127.5|11126.6|720
1633439400000|2021-10-05 13:10:00|11134.3|11133.4|11134.5|11133.8|11134.8|11134|11132.3|11131.4|540
1633439700000|2021-10-05 13:15:00|11134.4|11133.7|11130.6|11129.6|11135.5|11134.8|11130.3|11129.5|550
1633440000000|2021-10-05 13:20:00|11130.3|11129.7|11134.7|11134|11134.8|11134|11130.1|11129.3|517
1633440300000|2021-10-05 13:25:00|11135.1|11134.1|11138.5|11137.8|11139.2|11138.5|11134.8|11134|417
1633440600000|2021-10-05 13:30:00|11138.7|11137.7|11137.5|11136.5|11140.1|11139.3|11135.6|11134.7|757
1633440900000|2021-10-05 13:35:00|11137.4|11136.7|11136|11135|11139.7|11138.7|11135.1|11134.1|800
1633441200000|2021-10-05 13:40:00|11136.4|11135.3|11134.1|11133.1|11136.6|11135.6|11133.3|11132.5|584
1633441500000|2021-10-05 13:45:00|11134.3|11133.3|11135.4|11134.4|11138.8|11137.9|11133.3|11132.4|667
1633441800000|2021-10-05 13:50:00|11135.5|11134.5|11141.7|11141|11142.1|11141.3|11135.4|11134.4|938
1633442100000|2021-10-05 13:55:00|11141.6|11140.9|11137.4|11136.4|11142.7|11142|11136.9|11135.9|604
1633442400000|2021-10-05 14:00:00|11138.7|11137.7|11143.8|11142.8|11144|11143.1|11138.4|11137.4|929
1633442700000|2021-10-05 14:05:00|11143.9|11142.9|11141.7|11141|11145.1|11144.3|11141|11140.2|724
1633443000000|2021-10-05 14:10:00|11141.8|11141.1|11147.5|11146.5|11148|11147.1|11141.8|11141.1|685
1633443300000|2021-10-05 14:15:00|11147.6|11146.6|11146|11145.3|11149|11148.3|11145.9|11145.2|537
1633443600000|2021-10-05 14:20:00|11146.1|11145.4|11144.7|11144|11146.6|11145.7|11143.7|11142.9|625
1633443900000|2021-10-05 14:25:00|11144.8|11144.1|11146.5|11145.8|11147.6|11146.8|11142.1|11141.4|636
1633444200000|2021-10-05 14:30:00|11146.6|11145.9|11147.3|11146.6|11149.2|11148.5|11145.9|11145.2|570
1633444500000|2021-10-05 14:35:00|11147.4|11146.7|11147.9|11147.2|11149.3|11148.4|11147|11146.3|506
1633444800000|2021-10-05 14:40:00|11148.3|11147.3|11149.5|11148.8|11149.8|11149|11147.6|11146.7|519
1633445100000|2021-10-05 14:45:00|11149.7|11149|11153.8|11153.1|11154.2|11153.5|11149|11148.1|513
1633445400000|2021-10-05 14:50:00|11153.9|11153.2|11153.5|11152.5|11155.1|11154.3|11151.5|11150.6|568
1633445700000|2021-10-05 14:55:00|11153.6|11152.6|11154.8|11154.1|11156.7|11156|11153|11152.1|530
1633446000000|2021-10-05 15:00:00|11154.9|11154.2|11152.5|11151.8|11155.9|11155.2|11151.7|11150.7|564
1633446300000|2021-10-05 15:05:00|11152.4|11151.7|11150.3|11149.3|11153.1|11152.2|11150.2|11149.3|485
1633446600000|2021-10-05 15:10:00|11150.5|11149.8|11146.5|11145.8|11150.9|11150|11146.4|11145.7|414
1633446900000|2021-10-05 15:15:00|11146.6|11145.9|11148.1|11147.4|11149.3|11148.5|11146.6|11145.7|304
1633447200000|2021-10-05 15:20:00|11148.2|11147.5|11143.1|11142.4|11148.3|11147.6|11143|11142.2|419
1633447500000|2021-10-05 15:25:00|11143|11142.3|11140|11139.3|11143.4|11142.6|11135.7|11134.7|604
1633447800000|2021-10-05 15:30:00|11140.2|11139.2|11139.6|11138.9|11142.4|11141.7|11137.9|11137|472
1633448100000|2021-10-05 15:35:00|11139.7|11139|11137.4|11136.7|11140.3|11139.6|11136.1|11135.4|373
1633448400000|2021-10-05 15:40:00|11137.7|11137|11138.5|11137.8|11138.6|11137.9|11135.8|11135.1|321
1633448700000|2021-10-05 15:45:00|11138.4|11137.7|11141.2|11140.2|11142.7|11141.8|11137.8|11136.9|401
1633449000000|2021-10-05 15:50:00|11141.1|11140.1|11142.3|11141.6|11142.6|11141.8|11139.7|11138.9|261
1633449300000|2021-10-05 15:55:00|11142.4|11141.7|11139.7|11138.7|11143.2|11142.4|11139.1|11138.2|301
1633449600000|2021-10-05 16:00:00|11139.6|11138.9|11142.1|11141.4|11143.1|11142.2|11139.5|11138.6|348
1633449900000|2021-10-05 16:05:00|11142.2|11141.5|11143.8|11142.8|11143.8|11142.8|11141.7|11141|288
1633450200000|2021-10-05 16:10:00|11143.7|11143|11142.2|11141.5|11143.8|11143.1|11142.1|11141.2|231
1633450500000|2021-10-05 16:15:00|11142.3|11141.6|11142.9|11141.9|11143.6|11142.8|11141.4|11140.6|220
1633450800000|2021-10-05 16:20:00|11143|11142|11142.6|11141.6|11143.1|11142.3|11141.2|11140.3|335
1633451100000|2021-10-05 16:25:00|11142.4|11141.7|11142.3|11141.3|11142.8|11141.9|11141.4|11140.5|264
1633451400000|2021-10-05 16:30:00|11142.2|11141.2|11143.4|11142.7|11143.9|11143|11142.1|11141.2|214
1633451700000|2021-10-05 16:35:00|11143.5|11142.8|11142.2|11141.5|11144.4|11143.5|11142.1|11141.2|160
1633452000000|2021-10-05 16:40:00|11142.1|11141.4|11144.7|11143.7|11144.9|11144.1|11141.8|11141|299
1633452300000|2021-10-05 16:45:00|11144.8|11143.8|11144.6|11143.9|11144.8|11144|11142.7|11141.8|354
1633452600000|2021-10-05 16:50:00|11144.7|11143.7|11145.8|11145.1|11146.1|11145.4|11144.7|11143.7|205
1633452900000|2021-10-05 16:55:00|11146|11145|11146|11145.3|11146.8|11145.9|11145.6|11144.8|204
1633453200000|2021-10-05 17:00:00|11146.1|11145.4|11145.7|11145|11146.7|11146|11145.2|11144.4|187
1633453500000|2021-10-05 17:05:00|11145.9|11144.9|11145.2|11144.5|11145.9|11145.1|11145.1|11144.3|195
1633453800000|2021-10-05 17:10:00|11145.4|11144.4|11145.4|11144.4|11146.4|11145.5|11144.1|11143.2|156
1633454100000|2021-10-05 17:15:00|11145.3|11144.3|11147.1|11146.4|11147.3|11146.5|11145.2|11144.3|177
1633454400000|2021-10-05 17:20:00|11147.2|11146.5|11147.9|11146.9|11148.2|11147.5|11147|11146.2|147
1633454700000|2021-10-05 17:25:00|11147.5|11146.8|11147.1|11146.4|11148.4|11147.5|11147|11146.3|187
1633455000000|2021-10-05 17:30:00|11147.2|11146.5|11144.7|11144|11148|11147.2|11144.7|11144|156
1633455300000|2021-10-05 17:35:00|11144.8|11144.1|11144.6|11143.9|11145.1|11144.2|11144|11143.2|150
1633455600000|2021-10-05 17:40:00|11144.5|11143.8|11144.2|11143.2|11144.8|11143.9|11143.7|11142.9|240
1633455900000|2021-10-05 17:45:00|11144|11143.3|11143.4|11142.7|11144.2|11143.4|11143.2|11142.4|150
1633456200000|2021-10-05 17:50:00|11143.3|11142.6|11142.1|11141.4|11143.5|11142.7|11142|11141.2|83
1633456500000|2021-10-05 17:55:00|11142|11141.3|11142.7|11142|11143|11142.1|11142|11141.2|83
1633456800000|2021-10-05 18:00:00|11142.8|11142.1|11141.7|11140.7|11142.9|11142.1|11141.3|11140.4|148
1633457100000|2021-10-05 18:05:00|11141.6|11140.6|11142.2|11141.5|11142.6|11141.8|11141.4|11140.6|100
1633457400000|2021-10-05 18:10:00|11142.1|11141.4|11144.3|11143.3|11144.3|11143.3|11142.1|11141.3|152
1633457700000|2021-10-05 18:15:00|11144.4|11143.4|11145|11144|11145.5|11144.6|11144.1|11143.2|209
1633458000000|2021-10-05 18:20:00|11144.9|11143.9|11144.9|11144.2|11145.3|11144.4|11144.1|11143.3|175
1633458300000|2021-10-05 18:25:00|11145.1|11144.4|11146.2|11145.2|11146.9|11146.1|11145|11144.3|143
1633458600000|2021-10-05 18:30:00|11146.1|11145.1|11149.1|11148.1|11149.2|11148.4|11146.1|11145.1|247
1633458900000|2021-10-05 18:35:00|11149.2|11148.2|11147.6|11146.6|11149.2|11148.4|11147.3|11146.5|248
1633459200000|2021-10-05 18:40:00|11147.5|11146.9|11147.6|11146.9|11148.9|11148|11147.2|11146.4|219
1633459500000|2021-10-05 18:45:00|11147.7|11147|11148.6|11147.9|11148.6|11147.9|11147.3|11146.5|280
1633459800000|2021-10-05 18:50:00|11148.5|11147.8|11147.5|11146.8|11148.7|11147.9|11146.8|11146.1|129
1633460100000|2021-10-05 18:55:00|11147.6|11146.9|11149.3|11148.6|11149.3|11148.6|11146.8|11146.1|291
1633460400000|2021-10-05 19:00:00|11149.4|11148.7|11151.8|11150.8|11151.8|11150.9|11149|11148.1|353
1633460700000|2021-10-05 19:05:00|11151.7|11150.7|11150.6|11149.9|11151.8|11150.9|11150.2|11149.4|181
1633461000000|2021-10-05 19:10:00|11150.7|11150|11151.6|11150.9|11151.7|11150.9|11150.7|11150|80
1633461300000|2021-10-05 19:15:00|11151.5|11150.8|11151.6|11150.9|11151.9|11151|11150.7|11149.8|180
1633461600000|2021-10-05 19:20:00|11151.5|11150.8|11150.5|11149.5|11151.6|11150.9|11150.1|11149.2|144
1633461900000|2021-10-05 19:25:00|11150.2|11149.6|11149.1|11148.1|11150.6|11149.8|11148.8|11148|151
1633462200000|2021-10-05 19:30:00|11148.8|11148.2|11149|11148.3|11150.1|11149.4|11148.8|11148|174
1633462500000|2021-10-05 19:35:00|11149.2|11148.5|11150.4|11149.4|11150.4|11149.6|11149.2|11148.3|127
1633462800000|2021-10-05 19:40:00|11150.3|11149.3|11152.3|11151.3|11153|11152|11149.1|11148.2|226
1633463100000|2021-10-05 19:45:00|11152.2|11151.2|11150.2|11149.2|11152.3|11151.3|11150.1|11149.1|151
1633463400000|2021-10-05 19:50:00|11150.1|11149.4|11148.8|11148.1|11150.3|11149.4|11148.3|11147.4|251
1633463700000|2021-10-05 19:55:00|11148.9|11148.2|11147|11146|11148.9|11148.2|11146.2|11145.5|285
1633464000000|2021-10-05 20:00:00|11146.9|11146.2|11148.8|11147.8|11148.9|11148.1|11146.7|11145.7|192
1633464300000|2021-10-05 20:05:00|11148.9|11147.9|11150.2|11149.2|11150.4|11149.5|11148.7|11147.8|172
1633464600000|2021-10-05 20:10:00|11150.1|11149.1|11151.6|11150.6|11152.3|11151.3|11150.1|11149.1|110
1633464900000|2021-10-05 20:15:00|11151.4|11150.4|11151.6|11150.6|11151.8|11150.9|11151|11150|51
1633465200000|2021-10-05 20:20:00|11152.1|11151.1|11150.3|11149.3|11152.3|11151.4|11150.1|11149.2|76
1633465500000|2021-10-05 20:25:00|11150.4|11149.4|11151.6|11150.6|11151.6|11150.6|11150|11149.1|99
1633465800000|2021-10-05 20:30:00|11151.4|11150.7|11148.4|11147.4|11151.9|11151|11148.2|11147.2|103
1633466100000|2021-10-05 20:35:00|11148.5|11147.5|11147.3|11146.3|11148.5|11147.6|11147.1|11146.1|69
1633466400000|2021-10-05 20:40:00|11147.2|11146.2|11146.1|11145.1|11147.8|11146.8|11145.9|11144.9|109
1633466700000|2021-10-05 20:45:00|11146|11145|11148.2|11147.2|11148.2|11147.2|11146|11145|87
1633467000000|2021-10-05 20:50:00|11148.1|11147.1|11147|11146|11148.1|11147.1|11146.9|11145.9|115
1633467300000|2021-10-05 20:55:00|11147.1|11146.1|11147.7|11145.1|11147.7|11146.6|11146.4|11144.9|224
1633467600000|2021-10-05 21:00:00|11147.6|11145|11148.1|11145|11148.3|11145.3|11147.6|11145|23
1633467900000|2021-10-05 21:05:00|11149.1|11144.8|11149.3|11144.5|11149.9|11145.3|11147.9|11144|1188
1633468200000|2021-10-05 21:10:00|11149.2|11144.7|11149.1|11145.2|11150|11145.5|11148.6|11144.6|1336
1633468500000|2021-10-05 21:15:00|11148.9|11145.3|11148.8|11145.1|11149.7|11145.4|11148.1|11144.6|1340
1633468800000|2021-10-05 21:20:00|11148.7|11145|11148.4|11144.8|11149.6|11145.4|11147.9|11144.2|901
1633469100000|2021-10-05 21:25:00|11148.3|11144.9|11147.9|11144.9|11149.1|11145.3|11147.4|11144.5|450
1633469400000|2021-10-05 21:30:00|11148.4|11145.1|11148.2|11145|11148.6|11145.3|11147.6|11144.2|552
1633469700000|2021-10-05 21:35:00|11148.1|11145.1|11146.8|11142.4|11149|11145.4|11146.2|11140.9|810
1633470000000|2021-10-05 21:40:00|11146.7|11142|11148.6|11144.7|11149.5|11145.2|11146.6|11141.8|1091
1633470300000|2021-10-05 21:45:00|11148.7|11145|11148.3|11144.8|11148.9|11145.2|11146.9|11143.9|759
1633470600000|2021-10-05 21:50:00|11148.4|11144.9|11149.3|11146.6|11149.5|11147|11147.7|11144.2|392
1633470900000|2021-10-05 21:55:00|11149.4|11146.5|11151.1|11145.9|11153.9|11149.3|11148.6|11144.7|1007
1633471200000|2021-10-05 22:00:00|11150.8|11146|11149.2|11148.2|11150.8|11148.3|11146.3|11144|575
1633471500000|2021-10-05 22:05:00|11149.1|11148.1|11149.3|11148.3|11149.8|11148.3|11149.1|11147.7|118
1633471800000|2021-10-05 22:10:00|11149.6|11148.1|11149.5|11147.9|11149.8|11148.3|11148.5|11147.2|238
1633472100000|2021-10-05 22:15:00|11149.1|11148.1|11148.1|11147.1|11149.2|11148.2|11148.1|11147.1|183
1633472400000|2021-10-05 22:20:00|11148.2|11147.2|11147.4|11146.4|11148.2|11147.2|11147.2|11145.8|93
1633472700000|2021-10-05 22:25:00|11147.3|11146.3|11148.2|11147.2|11148.2|11147.2|11147.2|11146|41
1633473000000|2021-10-05 22:30:00|11148.1|11147.1|11152|11151|11152.6|11151.6|11148.1|11147.1|320
1633473300000|2021-10-05 22:35:00|11152.1|11151.1|11151.5|11150.5|11152.3|11151.3|11151|11149.9|135
1633473600000|2021-10-05 22:40:00|11151.6|11150.6|11150.3|11149.3|11152.5|11151.2|11150.1|11148.9|135
1633473900000|2021-10-05 22:45:00|11150.4|11149.4|11151.1|11150.1|11151.3|11150.3|11150.1|11149.2|63
1633474200000|2021-10-05 22:50:00|11151|11150|11150|11149|11151|11150|11149.2|11148.2|102
1633474500000|2021-10-05 22:55:00|11149.8|11148.8|11150|11149|11150.5|11149.5|11149.5|11148.7|181
1633474800000|2021-10-05 23:00:00|11150.1|11149.1|11149.1|11148.1|11150.2|11149.2|11148.9|11148|116
1633475100000|2021-10-05 23:05:00|11149|11148|11149.5|11148.5|11149.7|11148.7|11148.3|11147.3|151
1633475400000|2021-10-05 23:10:00|11149.4|11148.4|11149.3|11148.3|11149.6|11148.6|11148.4|11147.4|144
1633475700000|2021-10-05 23:15:00|11149.4|11148.4|11150.6|11149.6|11150.6|11149.7|11148.7|11147.7|102
1633476000000|2021-10-05 23:20:00|11150.5|11149.5|11150.6|11149.9|11151|11150.1|11150.1|11149.1|95
1633476300000|2021-10-05 23:25:00|11150.7|11150|11149.8|11148.8|11151|11150|11148.4|11147.6|129
1633476600000|2021-10-05 23:30:00|11149.5|11148.5|11149.3|11148.3|11150.1|11149.2|11149.1|11148.2|139
1633476900000|2021-10-05 23:35:00|11149.2|11148.2|11152|11151|11152|11151.1|11149.1|11148.2|124
1633477200000|2021-10-05 23:40:00|11151.9|11150.9|11150.5|11149.5|11151.9|11150.9|11150.5|11149.5|95
1633477500000|2021-10-05 23:45:00|11150.6|11149.6|11150.5|11149.5|11151.2|11150.2|11150.2|11149.3|182
1633477800000|2021-10-05 23:50:00|11150.6|11149.6|11150.1|11149.1|11151.4|11150.5|11149.7|11148.7|156
1633478100000|2021-10-05 23:55:00|11150|11149|11149.3|11148.3|11150.4|11149.5|11149.1|11148.1|117
1633478400000|2021-10-06 00:00:00|11149.5|11148.5|11154.5|11153.5|11155.9|11154.9|11149.5|11148.5|419
1633478700000|2021-10-06 00:05:00|11154.4|11153.4|11154.1|11153.1|11157.4|11156.4|11152.5|11151.8|442
1633479000000|2021-10-06 00:10:00|11153.8|11152.8|11157.7|11156.7|11158.1|11157.1|11153.5|11152.5|370
1633479300000|2021-10-06 00:15:00|11157.6|11156.6|11157.9|11156.9|11159.6|11158.7|11157.2|11156.2|337
1633479600000|2021-10-06 00:20:00|11158|11157|11157.4|11156.7|11159.2|11158.4|11156.6|11155.6|233
1633479900000|2021-10-06 00:25:00|11157.5|11156.8|11158.8|11157.8|11159.2|11158.4|11156.5|11155.7|318
1633480200000|2021-10-06 00:30:00|11158.9|11157.9|11158.5|11157.8|11160.7|11160|11157.9|11156.9|282
1633480500000|2021-10-06 00:35:00|11158.6|11157.6|11159.6|11158.6|11160.6|11159.8|11158.4|11157.6|242
1633480800000|2021-10-06 00:40:00|11159.5|11158.5|11161.1|11160.4|11161.6|11160.8|11158.7|11157.7|239
1633481100000|2021-10-06 00:45:00|11161.2|11160.2|11159.3|11158.6|11161.6|11160.6|11159.1|11158.3|219
1633481400000|2021-10-06 00:50:00|11159.2|11158.5|11161.1|11160.1|11161.7|11160.8|11159|11158|420
1633481700000|2021-10-06 00:55:00|11161|11160|11164.5|11163.5|11164.6|11163.7|11161|11160|422
1633482000000|2021-10-06 01:00:00|11164.3|11163.3|11162.2|11161.2|11165.3|11164.3|11161.5|11160.7|365
1633482300000|2021-10-06 01:05:00|11162.1|11161.4|11160.1|11159.4|11162.3|11161.5|11158.9|11158.1|386
1633482600000|2021-10-06 01:10:00|11160.2|11159.5|11160.6|11159.9|11161.1|11160.2|11158.9|11157.9|360
1633482900000|2021-10-06 01:15:00|11160.3|11159.6|11161.1|11160.1|11161.9|11161.1|11159.7|11158.8|410
1633483200000|2021-10-06 01:20:00|11161|11160|11160.4|11159.4|11161.2|11160.3|11159.8|11158.9|226
1633483500000|2021-10-06 01:25:00|11160.3|11159.6|11161.1|11160.1|11162|11161.2|11160.3|11159.6|218
1633483800000|2021-10-06 01:30:00|11160.9|11160.2|11164.2|11163.5|11164.7|11163.8|11160.9|11160.2|413
1633484100000|2021-10-06 01:35:00|11164.4|11163.4|11160.5|11159.5|11165.1|11164.4|11160.3|11159.5|376
1633484400000|2021-10-06 01:40:00|11160.3|11159.6|11159.7|11159|11160.8|11160.1|11158.8|11158.1|321
1633484700000|2021-10-06 01:45:00|11159.6|11158.9|11157.6|11156.6|11161.1|11160.2|11156.9|11156.1|403
1633485000000|2021-10-06 01:50:00|11157.2|11156.5|11156|11155|11157.7|11156.9|11155.3|11154.6|397
1633485300000|2021-10-06 01:55:00|11155.9|11154.9|11159.2|11158.2|11159.7|11158.7|11155.7|11154.9|337
1633485600000|2021-10-06 02:00:00|11159|11158.3|11157.6|11156.6|11159|11158.3|11155.1|11154.2|393
1633485900000|2021-10-06 02:05:00|11157.4|11156.7|11160.5|11159.5|11160.7|11159.9|11156.4|11155.6|324
1633486200000|2021-10-06 02:10:00|11160.6|11159.9|11162.5|11161.5|11163.7|11162.8|11160.6|11159.9|287
1633486500000|2021-10-06 02:15:00|11162.4|11161.4|11162.6|11161.6|11162.9|11162|11160.7|11159.9|328
1633486800000|2021-10-06 02:20:00|11162.4|11161.4|11161.6|11160.9|11162.5|11161.7|11160.2|11159.5|315
1633487100000|2021-10-06 02:25:00|11161.5|11160.8|11159.9|11158.9|11161.6|11160.8|11159.5|11158.7|236
1633487400000|2021-10-06 02:30:00|11159.8|11158.8|11159.6|11158.9|11159.9|11159|11158.6|11157.8|221
1633487700000|2021-10-06 02:35:00|11159.7|11159|11160.6|11159.9|11160.8|11160|11159.3|11158.4|202
1633488000000|2021-10-06 02:40:00|11160.8|11159.8|11162.7|11161.7|11163.6|11162.8|11160.6|11159.8|243
1633488300000|2021-10-06 02:45:00|11162.8|11161.8|11160.3|11159.6|11162.9|11162.1|11158.6|11157.7|412
1633488600000|2021-10-06 02:50:00|11160.5|11159.8|11160|11159|11161.2|11160.4|11157.8|11156.9|486
1633488900000|2021-10-06 02:55:00|11159.8|11159.1|11161.7|11161|11162.5|11161.7|11159.8|11158.9|380
1633489200000|2021-10-06 03:00:00|11161.8|11160.8|11161|11160|11162.3|11161.5|11160.2|11159.3|362
1633489500000|2021-10-06 03:05:00|11161.1|11160.1|11161.2|11160.2|11162.3|11161.5|11159.8|11158.9|445
1633489800000|2021-10-06 03:10:00|11161.3|11160.3|11160.2|11159.5|11161.3|11160.5|11159.1|11158.1|364
1633490100000|2021-10-06 03:15:00|11160.3|11159.6|11162.6|11161.6|11162.7|11161.8|11159.8|11158.9|343
1633490400000|2021-10-06 03:20:00|11162.4|11161.7|11164.3|11163.6|11166.4|11165.4|11162.4|11161.6|399
1633490700000|2021-10-06 03:25:00|11164.2|11163.5|11164.1|11163.4|11165.5|11164.5|11163.2|11162.3|294
1633491000000|2021-10-06 03:30:00|11164.2|11163.5|11164.6|11163.6|11166.1|11165.2|11163.3|11162.6|387
1633491300000|2021-10-06 03:35:00|11164.4|11163.7|11165.4|11164.7|11166.2|11165.3|11163.4|11162.6|224
1633491600000|2021-10-06 03:40:00|11165.5|11164.5|11162.7|11162|11166.8|11166|11162.6|11161.8|322
1633491900000|2021-10-06 03:45:00|11162.9|11161.9|11163.5|11162.5|11164.8|11164|11162.9|11161.9|262
1633492200000|2021-10-06 03:50:00|11163.6|11162.6|11164|11163.3|11164.3|11163.6|11162.9|11162.1|243
1633492500000|2021-10-06 03:55:00|11164.1|11163.4|11163.5|11162.8|11164.1|11163.4|11162.8|11161.8|186
1633492800000|2021-10-06 04:00:00|11163.7|11162.7|11163.3|11162.3|11164.4|11163.5|11163.1|11162.3|156
1633493100000|2021-10-06 04:05:00|11163.2|11162.2|11167.3|11166.3|11167.8|11166.9|11163.2|11162.2|206
1633493400000|2021-10-06 04:10:00|11167.2|11166.2|11172|11171|11172.6|11171.9|11166.3|11165.5|383
1633493700000|2021-10-06 04:15:00|11171.9|11171.2|11173.8|11173.1|11174.9|11174|11171.9|11171.1|298
1633494000000|2021-10-06 04:20:00|11174.2|11173.5|11174.6|11173.9|11175.8|11175.1|11172.5|11171.6|345
1633494300000|2021-10-06 04:25:00|11174.7|11174|11175.3|11174.6|11177.4|11176.6|11174.6|11173.8|316
1633494600000|2021-10-06 04:30:00|11175.4|11174.7|11173.7|11172.7|11176.6|11175.8|11173|11172.3|331
1633494900000|2021-10-06 04:35:00|11173.5|11172.8|11175.1|11174.1|11175.8|11174.9|11172.9|11172.2|271
1633495200000|2021-10-06 04:40:00|11175|11174|11175|11174.3|11175.9|11175|11173.4|11172.5|345
1633495500000|2021-10-06 04:45:00|11175.2|11174.5|11174.2|11173.2|11175.5|11174.6|11173.2|11172.2|248
1633495800000|2021-10-06 04:50:00|11173.9|11173.1|11175.4|11174.4|11176.3|11175.5|11173.9|11173.1|297
1633496100000|2021-10-06 04:55:00|11175.5|11174.5|11176.2|11175.5|11176.3|11175.6|11174.7|11173.8|203
1633496400000|2021-10-06 05:00:00|11176.1|11175.4|11175|11174.3|11177.8|11177|11174.3|11173.5|428
1633496700000|2021-10-06 05:05:00|11174.9|11174.2|11174.5|11173.5|11175.4|11174.7|11173.9|11173|276
1633497000000|2021-10-06 05:10:00|11174.6|11173.6|11174.8|11174.1|11176.1|11175.2|11173.9|11173|350
1633497300000|2021-10-06 05:15:00|11174.7|11174|11174.9|11174.2|11175.2|11174.5|11173.4|11172.6|354
1633497600000|2021-10-06 05:20:00|11174.8|11174.1|11173.6|11172.6|11175.1|11174.2|11173.4|11172.6|270
1633497900000|2021-10-06 05:25:00|11173.3|11172.3|11174.2|11173.2|11174.5|11173.6|11173|11172.1|224
1633498200000|2021-10-06 05:30:00|11174.3|11173.3|11172.9|11172.2|11174.3|11173.3|11172.6|11171.9|164
1633498500000|2021-10-06 05:35:00|11173.2|11172.3|11175|11174|11176|11175.2|11173|11172.2|230
1633498800000|2021-10-06 05:40:00|11174.9|11173.9|11175.4|11174.7|11175.6|11174.9|11174.2|11173.4|174
1633499100000|2021-10-06 05:45:00|11175.2|11174.5|11174.9|11173.9|11177.2|11176.2|11174.8|11173.9|194
1633499400000|2021-10-06 05:50:00|11174.8|11174.1|11177.3|11176.3|11177.4|11176.5|11173.9|11173|217
1633499700000|2021-10-06 05:55:00|11177.4|11176.4|11177.4|11176.4|11178.4|11177.6|11176|11175.2|257
1633500000000|2021-10-06 06:00:00|11177.5|11176.5|11175.8|11175.1|11178|11177|11174.7|11173.8|530
1633500300000|2021-10-06 06:05:00|11175.9|11175.2|11176.9|11175.9|11178.6|11177.6|11175|11174.2|521
1633500600000|2021-10-06 06:10:00|11177|11176|11174.3|11173.6|11177|11176|11173.5|11172.8|446
1633500900000|2021-10-06 06:15:00|11174|11173.3|11174.2|11173.5|11175.7|11174.9|11173.1|11172.2|392
1633501200000|2021-10-06 06:20:00|11174.1|11173.4|11176.8|11175.8|11178|11177.1|11173.8|11172.9|428
1633501500000|2021-10-06 06:25:00|11176.9|11175.9|11176.2|11175.5|11177.4|11176.4|11175.4|11174.4|326
1633501800000|2021-10-06 06:30:00|11176.4|11175.4|11173.5|11172.8|11179.3|11178.4|11173.4|11172.7|426
1633502100000|2021-10-06 06:35:00|11173.6|11172.6|11169.3|11168.6|11174|11173.2|11168.4|11167.6|500
1633502400000|2021-10-06 06:40:00|11169.4|11168.7|11168.5|11167.8|11169.8|11169.1|11167.1|11166.4|388
1633502700000|2021-10-06 06:45:00|11168.3|11167.6|11172.6|11171.6|11173.9|11172.9|11167.4|11166.6|343
1633503000000|2021-10-06 06:50:00|11172.5|11171.5|11172.1|11171.4|11173.6|11172.9|11171.1|11170.2|330
1633503300000|2021-10-06 06:55:00|11172|11171.3|11171.2|11170.5|11172.8|11172.1|11170|11169.2|514
1633503600000|2021-10-06 07:00:00|11171.3|11170.3|11171.5|11170.5|11172|11171.1|11166.5|11165.5|716
1633503900000|2021-10-06 07:05:00|11171.4|11170.4|11170.6|11169.6|11171.5|11170.5|11165.2|11164.2|649
1633504200000|2021-10-06 07:10:00|11170.8|11169.8|11172.4|11171.4|11174.2|11173.2|11170.8|11169.8|660
1633504500000|2021-10-06 07:15:00|11172.2|11171.5|11173.1|11172.1|11174|11173|11171.2|11170.2|480
1633504800000|2021-10-06 07:20:00|11173.2|11172.2|11161.7|11161|11173.4|11172.4|11160.2|11159.2|700
1633505100000|2021-10-06 07:25:00|11161.9|11160.9|11162.8|11161.8|11163.5|11162.5|11160.2|11159.5|672
1633505400000|2021-10-06 07:30:00|11162.9|11161.9|11160.7|11159.7|11163.4|11162.4|11159.4|11158.6|598
1633505700000|2021-10-06 07:35:00|11160.8|11159.8|11165|11164|11165.4|11164.6|11160.3|11159.5|616
1633506000000|2021-10-06 07:40:00|11165.1|11164.1|11164.6|11163.6|11165.4|11164.4|11162|11161.3|639
1633506300000|2021-10-06 07:45:00|11164.4|11163.4|11164.6|11163.6|11164.8|11163.8|11159.8|11158.8|601
1633506600000|2021-10-06 07:50:00|11164.7|11163.7|11167.4|11166.4|11168.8|11167.9|11164|11163|562
1633506900000|2021-10-06 07:55:00|11167.5|11166.5|11167.7|11167|11168.9|11167.9|11164.6|11163.8|415
1633507200000|2021-10-06 08:00:00|11167.9|11166.9|11159.1|11158.1|11168.5|11167.6|11158.8|11158|646
1633507500000|2021-10-06 08:05:00|11159|11158|11158.2|11157.2|11159.3|11158.3|11154.8|11153.9|606
1633507800000|2021-10-06 08:10:00|11158.1|11157.1|11160|11159|11162.1|11161.1|11156.5|11155.5|646
1633508100000|2021-10-06 08:15:00|11160.1|11159.1|11159|11158|11161.7|11160.7|11157.7|11156.7|575
1633508400000|2021-10-06 08:20:00|11159.1|11158.1|11156.8|11155.8|11162.9|11161.9|11156.1|11155.1|737
1633508700000|2021-10-06 08:25:00|11156.9|11155.9|11159|11158|11159.9|11159|11155.8|11154.8|531
1633509000000|2021-10-06 08:30:00|11158.9|11157.9|11158.8|11158.1|11159.7|11159|11155.2|11154.2|614
1633509300000|2021-10-06 08:35:00|11159.1|11158|11158.8|11157.8|11161.2|11160.2|11156.9|11155.9|584
1633509600000|2021-10-06 08:40:00|11158.9|11157.9|11157.7|11156.7|11159.2|11158.3|11154.9|11153.9|569
1633509900000|2021-10-06 08:45:00|11157.8|11156.8|11151.3|11150.3|11158.4|11157.4|11150.6|11149.6|641
1633510200000|2021-10-06 08:50:00|11151.2|11150.2|11154.5|11153.5|11156.2|11155.2|11149.1|11148.1|609
1633510500000|2021-10-06 08:55:00|11154.6|11153.8|11158.4|11157.4|11158.9|11158|11153.8|11152.9|441
1633510800000|2021-10-06 09:00:00|11158.2|11157.2|11155.1|11154.1|11158.4|11157.4|11153.9|11153|554
1633511100000|2021-10-06 09:05:00|11155|11154|11159.1|11158.1|11159.6|11158.6|11153.8|11152.9|503
1633511400000|2021-10-06 09:10:00|11159.4|11158.4|11157.1|11156.1|11159.5|11158.5|11156.6|11155.6|550
1633511700000|2021-10-06 09:15:00|11156.9|11156.2|11153.8|11152.8|11157.6|11156.6|11153.1|11152.3|594
1633512000000|2021-10-06 09:20:00|11153.7|11152.7|11152.1|11151.1|11154.5|11153.5|11151.1|11150.3|537
1633512300000|2021-10-06 09:25:00|11152.2|11151.2|11151.9|11150.9|11154.2|11153.2|11151|11150.1|530
1633512600000|2021-10-06 09:30:00|11151.8|11150.8|11153.1|11152.1|11153.6|11152.9|11149|11148.3|504
1633512900000|2021-10-06 09:35:00|11153.2|11152.2|11149.5|11148.8|11153.2|11152.2|11148.8|11147.8|508
1633513200000|2021-10-06 09:40:00|11149.4|11148.7|11150|11149|11151|11150.1|11145|11144|647
1633513500000|2021-10-06 09:45:00|11149.8|11149.1|11153.3|11152.6|11153.5|11152.6|11148.8|11147.9|445
1633513800000|2021-10-06 09:50:00|11153.2|11152.5|11153|11152|11154.5|11153.5|11152.4|11151.4|552
1633514100000|2021-10-06 09:55:00|11152.8|11152.1|11152.8|11151.8|11155|11154.1|11151.5|11150.6|502
1633514400000|2021-10-06 10:00:00|11152.9|11151.9|11151|11150|11153.7|11152.7|11149.5|11148.6|585
1633514700000|2021-10-06 10:05:00|11151.1|11150.1|11150.4|11149.7|11152|11151|11148|11147.2|531
1633515000000|2021-10-06 10:10:00|11150.3|11149.6|11143.3|11142.3|11150.9|11150|11143|11142|488
1633515300000|2021-10-06 10:15:00|11143.4|11142.4|11145.5|11144.5|11145.6|11144.6|11142.3|11141.3|500
1633515600000|2021-10-06 10:20:00|11145.4|11144.4|11145.3|11144.3|11148.2|11147.2|11145.1|11144.2|337
1633515900000|2021-10-06 10:25:00|11145.4|11144.4|11141.1|11140.1|11145.6|11144.6|11139.2|11138.2|524
1633516200000|2021-10-06 10:30:00|11140.8|11139.7|11143.1|11142.1|11143.2|11142.2|11136.8|11135.8|673
1633516500000|2021-10-06 10:35:00|11142.8|11141.8|11143.2|11142.2|11144.3|11143.3|11141.2|11140.5|368
1633516800000|2021-10-06 10:40:00|11143.1|11142.1|11145.2|11144.2|11146|11145|11141.6|11140.7|357
1633517100000|2021-10-06 10:45:00|11145.3|11144.3|11144.7|11143.7|11145.9|11145|11144.2|11143.2|204
1633517400000|2021-10-06 10:50:00|11144.6|11143.6|11144.6|11143.6|11144.8|11143.8|11141.9|11140.9|297
1633517700000|2021-10-06 10:55:00|11144.5|11143.8|11142.3|11141.3|11144.6|11143.8|11141|11140.3|423
1633518000000|2021-10-06 11:00:00|11142.2|11141.2|11143.5|11142.5|11144|11143.1|11139.3|11138.4|547
1633518300000|2021-10-06 11:05:00|11143.7|11142.7|11145.2|11144.2|11145.5|11144.6|11142.6|11141.6|349
1633518600000|2021-10-06 11:10:00|11145.1|11144.1|11149.7|11148.7|11149.8|11149|11144.5|11143.7|374
1633518900000|2021-10-06 11:15:00|11149.8|11148.8|11148.4|11147.4|11149.8|11148.8|11146.9|11146|440
1633519200000|2021-10-06 11:20:00|11148.3|11147.3|11146.3|11145.3|11148.9|11147.9|11145.4|11144.5|358
1633519500000|2021-10-06 11:25:00|11146.2|11145.2|11144.4|11143.4|11146.7|11145.7|11143.1|11142.1|522
1633519800000|2021-10-06 11:30:00|11144.5|11143.5|11145.3|11144.3|11145.9|11145.2|11143.8|11142.8|411
1633520100000|2021-10-06 11:35:00|11145.2|11144.2|11146.2|11145.2|11147.3|11146.4|11144.5|11143.8|356
1633520400000|2021-10-06 11:40:00|11145.9|11145.1|11141.9|11140.9|11145.9|11145.1|11141.5|11140.7|348
1633520700000|2021-10-06 11:45:00|11141.8|11140.8|11143.6|11142.6|11144|11143.1|11139|11138.2|444
1633521000000|2021-10-06 11:50:00|11143.5|11142.5|11140.9|11140.2|11143.5|11142.6|11140.3|11139.4|341
1633521300000|2021-10-06 11:55:00|11141.1|11140.1|11137.8|11136.8|11141.1|11140.3|11135.4|11134.4|521
1633521600000|2021-10-06 12:00:00|11137.3|11136.6|11136|11135|11137.3|11136.6|11133.4|11132.4|588
1633521900000|2021-10-06 12:05:00|11136.1|11135.1|11132.7|11132|11136.9|11136|11130.6|11129.6|630
1633522200000|2021-10-06 12:10:00|11132.6|11131.9|11137.2|11132.8|11138.4|11135.3|11130.5|11129.8|660
1633522500000|2021-10-06 12:15:00|11137.3|11132.5|11139.8|11138.8|11143.9|11141.1|11134.2|11132.5|1197
1633522800000|2021-10-06 12:20:00|11139.3|11138.6|11134.7|11133.7|11140.5|11139.6|11132.5|11131.5|771
1633523100000|2021-10-06 12:25:00|11134.8|11133.8|11134.8|11133.8|11136.2|11135.3|11133.2|11132.2|742
1633523400000|2021-10-06 12:30:00|11134.9|11133.9|11132.8|11131.8|11135.1|11134.1|11131.3|11130.3|662
1633523700000|2021-10-06 12:35:00|11132.4|11131.7|11140.4|11139.7|11140.7|11139.8|11132.4|11131.7|655
1633524000000|2021-10-06 12:40:00|11140.5|11139.5|11133|11132|11141.2|11140.2|11128.5|11127.5|803
1633524300000|2021-10-06 12:45:00|11132.9|11131.9|11135.6|11134.6|11137|11136|11132.9|11131.9|554
1633524600000|2021-10-06 12:50:00|11135.7|11134.7|11136.1|11135.1|11136.4|11135.5|11132.3|11131.3|527
1633524900000|2021-10-06 12:55:00|11136.2|11135.2|11135.3|11134.3|11138.4|11137.4|11132.3|11131.3|570
1633525200000|2021-10-06 13:00:00|11135.2|11134.2|11134.3|11133.3|11135.8|11135|11130.1|11129.1|644
1633525500000|2021-10-06 13:05:00|11134.4|11133.4|11134.8|11133.8|11136.3|11135.3|11132.9|11132|435
1633525800000|2021-10-06 13:10:00|11134.9|11133.9|11137.3|11136.3|11137.7|11136.7|11134|11133|531
1633526100000|2021-10-06 13:15:00|11137.2|11136.5|11141|11140|11141.3|11140.4|11137|11136.1|490
1633526400000|2021-10-06 13:20:00|11140.9|11139.9|11141.8|11140.8|11142.6|11141.7|11138.8|11137.8|488
1633526700000|2021-10-06 13:25:00|11141.9|11140.9|11140.4|11139.4|11142.2|11141.3|11138.1|11137.3|551
1633527000000|2021-10-06 13:30:00|11140.3|11139.3|11137.9|11136.9|11143.7|11142.7|11135.8|11134.8|846
1633527300000|2021-10-06 13:35:00|11138|11137|11135|11134|11138.6|11137.7|11133.6|11132.6|787
1633527600000|2021-10-06 13:40:00|11135.1|11134.1|11136.6|11135.6|11137.1|11136.2|11132.1|11131.1|724
1633527900000|2021-10-06 13:45:00|11136.5|11135.5|11134.3|11133.6|11138.9|11138.1|11134|11133|731
1633528200000|2021-10-06 13:50:00|11134.1|11133.4|11134.4|11133.4|11136.4|11135.4|11132.5|11131.6|590
1633528500000|2021-10-06 13:55:00|11134.7|11133.7|11131.6|11130.6|11137.3|11136.3|11131.6|11130.6|697
1633528800000|2021-10-06 14:00:00|11131.5|11130.5|11130.8|11129.8|11132.1|11131.2|11125.8|11124.8|918
1633529100000|2021-10-06 14:05:00|11130.6|11129.6|11131.4|11130.4|11132.5|11131.6|11128.5|11127.6|741
1633529400000|2021-10-06 14:10:00|11131.3|11130.3|11129.4|11128.4|11132.6|11131.6|11129.3|11128.3|686
1633529700000|2021-10-06 14:15:00|11129.3|11128.3|11125.9|11125.2|11129.3|11128.3|11123.4|11122.4|696
1633530000000|2021-10-06 14:20:00|11126.1|11125.1|11130.6|11129.9|11131.9|11131|11124.9|11124|666
1633530300000|2021-10-06 14:25:00|11130.7|11130|11127|11126|11132.1|11131.3|11126.4|11125.7|634
1633530600000|2021-10-06 14:30:00|11126.7|11124.6|11125.4|11124.4|11129.3|11128.3|11125.1|11124.2|765
1633530900000|2021-10-06 14:35:00|11125.5|11124.5|11127.5|11126.8|11127.7|11126.9|11122.8|11121.9|703
1633531200000|2021-10-06 14:40:00|11127.4|11126.7|11124.9|11124.2|11127.9|11127.2|11124|11123.1|616
1633531500000|2021-10-06 14:45:00|11125|11124.3|11123.7|11122.7|11126.6|11125.7|11122.6|11121.7|668
1633531800000|2021-10-06 14:50:00|11123.5|11122.8|11125|11124|11125.7|11124.8|11120.5|11119.7|688
1633532100000|2021-10-06 14:55:00|11125.2|11124.2|11125.3|11124.6|11125.5|11124.6|11122.2|11121.3|675
1633532400000|2021-10-06 15:00:00|11125.4|11124.7|11131.6|11130.9|11132|11131.1|11123.7|11123|686
1633532700000|2021-10-06 15:05:00|11131.7|11130.7|11135.3|11134.3|11135.3|11134.3|11130|11129.2|633
1633533000000|2021-10-06 15:10:00|11135.1|11134.4|11135.3|11134.3|11135.9|11135|11132.8|11131.9|668
1633533300000|2021-10-06 15:15:00|11135.4|11134.4|11134.4|11133.4|11135.5|11134.8|11133.2|11132.3|474
1633533600000|2021-10-06 15:20:00|11134.6|11133.6|11138.3|11137.6|11138.7|11137.9|11134.5|11133.5|519
1633533900000|2021-10-06 15:25:00|11138.6|11137.5|11136.5|11135.8|11139.7|11138.9|11136.5|11135.6|485
1633534200000|2021-10-06 15:30:00|11136.6|11135.9|11135.9|11135.2|11137.4|11136.5|11134.3|11133.3|514
1633534500000|2021-10-06 15:35:00|11136.1|11135.1|11136.6|11135.9|11137.9|11137.1|11135.2|11134.4|320
1633534800000|2021-10-06 15:40:00|11136.8|11135.8|11135.3|11134.3|11136.8|11136|11133.8|11133|375
1633535100000|2021-10-06 15:45:00|11135.2|11134.2|11133.8|11133.1|11135.3|11134.4|11132.1|11131.4|451
1633535400000|2021-10-06 15:50:00|11133.9|11132.9|11135.9|11135.2|11136.7|11135.9|11132.9|11132.2|355
1633535700000|2021-10-06 15:55:00|11136|11135.3|11134.5|11133.8|11136.6|11135.7|11134.4|11133.6|235
1633536000000|2021-10-06 16:00:00|11134.6|11133.9|11134.2|11133.2|11134.8|11133.9|11132.4|11131.5|352
1633536300000|2021-10-06 16:05:00|11134.1|11133.4|11133.8|11132.8|11134.5|11133.5|11132.3|11131.3|315
1633536600000|2021-10-06 16:10:00|11133.7|11132.7|11132.8|11132.1|11134.4|11133.4|11132.5|11131.5|270
1633536900000|2021-10-06 16:15:00|11132.9|11131.9|11135.4|11134.4|11136.1|11135.3|11132.9|11131.9|279
1633537200000|2021-10-06 16:20:00|11135.5|11134.5|11135.5|11134.5|11135.5|11134.7|11134.5|11133.7|209
1633537500000|2021-10-06 16:25:00|11135.3|11134.6|11136.2|11135.2|11136.7|11135.8|11134.9|11134.1|293
1633537800000|2021-10-06 16:30:00|11136.1|11135.1|11137.4|11136.7|11138.6|11137.6|11134.6|11133.7|225
1633538100000|2021-10-06 16:35:00|11137.7|11137|11137.2|11136.5|11138.7|11137.8|11137.1|11136.2|322
1633538400000|2021-10-06 16:40:00|11137.3|11136.6|11139|11138.3|11139.2|11138.4|11136.5|11135.7|283
1633538700000|2021-10-06 16:45:00|11138.9|11138.2|11139.8|11139.1|11140|11139.2|11137.5|11136.7|238
1633539000000|2021-10-06 16:50:00|11139.9|11139.2|11140|11139.3|11141|11140|11139.6|11138.7|277
1633539300000|2021-10-06 16:55:00|11140.1|11139.1|11139.3|11138.3|11141.2|11140.3|11139.1|11138.2|212
1633539600000|2021-10-06 17:00:00|11139.2|11138.2|11137.2|11136.2|11139.3|11138.3|11137.2|11136.2|195
1633539900000|2021-10-06 17:05:00|11136.7|11136|11137.2|11136.5|11137.4|11136.5|11135.3|11134.4|288
1633540200000|2021-10-06 17:10:00|11137.3|11136.6|11138.5|11137.5|11138.6|11137.8|11137|11136.2|228
1633540500000|2021-10-06 17:15:00|11138.4|11137.4|11140.4|11139.7|11140.6|11139.8|11137.8|11137|246
1633540800000|2021-10-06 17:20:00|11140.5|11139.8|11142|11141|11142.5|11141.5|11140.4|11139.4|320
1633541100000|2021-10-06 17:25:00|11141.9|11140.9|11145|11144|11145.2|11144.3|11141.9|11140.9|312
1633541400000|2021-10-06 17:30:00|11144.9|11144.2|11145.3|11144.3|11145.4|11144.6|11143.3|11142.3|263
1633541700000|2021-10-06 17:35:00|11145.4|11144.4|11146.3|11145.3|11146.6|11145.7|11145|11144.1|175
1633542000000|2021-10-06 17:40:00|11146.4|11145.4|11143.9|11142.9|11147.1|11146.3|11143.5|11142.5|207
1633542300000|2021-10-06 17:45:00|11144|11143|11144.6|11143.6|11145.3|11144.4|11142|11141.1|378
1633542600000|2021-10-06 17:50:00|11144.5|11143.5|11145.3|11144.6|11145.5|11144.7|11144.1|11143.1|185
1633542900000|2021-10-06 17:55:00|11145.2|11144.5|11145.4|11144.4|11147.8|11146.9|11144.6|11143.8|278
1633543200000|2021-10-06 18:00:00|11145.3|11144.3|11145.8|11144.8|11146|11145|11142.8|11141.9|404
1633543500000|2021-10-06 18:05:00|11145.7|11144.7|11144.9|11144.2|11145.8|11144.9|11143.7|11142.8|292
1633543800000|2021-10-06 18:10:00|11144.8|11144.1|11146.4|11145.4|11146.8|11146|11144|11143.2|346
1633544100000|2021-10-06 18:15:00|11146.5|11145.5|11146.6|11145.6|11147.3|11146.5|11146.2|11145.3|212
1633544400000|2021-10-06 18:20:00|11146.7|11145.7|11144|11143|11146.7|11145.7|11143.9|11142.9|212
1633544700000|2021-10-06 18:25:00|11144.1|11143.1|11150.1|11149.1|11150.3|11149.3|11144.1|11143.1|256
1633545000000|2021-10-06 18:30:00|11149.6|11148.9|11149.9|11149.2|11150.2|11149.3|11148.5|11147.7|265
1633545300000|2021-10-06 18:35:00|11150|11149|11146.9|11146.2|11150.2|11149.3|11146.5|11145.7|481
1633545600000|2021-10-06 18:40:00|11147.2|11146.5|11147.5|11146.5|11148.3|11147.6|11146.7|11145.9|198
1633545900000|2021-10-06 18:45:00|11147.6|11146.6|11147.9|11146.9|11147.9|11147|11146.5|11145.8|165
1633546200000|2021-10-06 18:50:00|11148.1|11147.1|11144.6|11143.6|11148.2|11147.2|11144.3|11143.5|277
1633546500000|2021-10-06 18:55:00|11144.5|11143.5|11144.4|11143.4|11144.6|11143.7|11144.2|11143.3|27
1633546800000|2021-10-06 19:00:00|11143.8|11143.1|11142.1|11141.1|11144.5|11143.7|11141.1|11140.2|421
1633547100000|2021-10-06 19:05:00|11142.2|11141.2|11142.9|11141.9|11144.2|11143.3|11142.1|11141.1|292
1633547400000|2021-10-06 19:10:00|11143|11142|11142.1|11141.1|11143.4|11142.5|11141.7|11140.9|253
1633547700000|2021-10-06 19:15:00|11142|11141|11142.6|11141.6|11143.4|11142.6|11141.8|11141|225
1633548000000|2021-10-06 19:20:00|11142.4|11141.7|11143.6|11142.6|11143.8|11143|11142.4|11141.5|198
1633548300000|2021-10-06 19:25:00|11143.5|11142.5|11143.5|11142.5|11144.4|11143.6|11142.9|11142|176
1633548600000|2021-10-06 19:30:00|11143.4|11142.7|11142|11141.3|11143.4|11142.7|11141.9|11140.9|205
1633548900000|2021-10-06 19:35:00|11142.1|11141|11140.6|11139.6|11142.1|11141.3|11140|11139|274
1633549200000|2021-10-06 19:40:00|11140.7|11139.9|11140.9|11139.9|11141.3|11140.5|11140.2|11139.2|221
1633549500000|2021-10-06 19:45:00|11140.8|11139.8|11140|11139|11141.3|11140.5|11139.8|11138.9|253
1633549800000|2021-10-06 19:50:00|11139.9|11138.9|11139.4|11138.4|11140.8|11139.9|11139|11138.2|315
1633550100000|2021-10-06 19:55:00|11139.3|11138.3|11139.3|11138.3|11140.7|11140|11138.4|11137.4|235
1633550400000|2021-10-06 20:00:00|11139.4|11138.4|11141.2|11140.2|11142.4|11141.5|11139|11138.1|204
1633550700000|2021-10-06 20:05:00|11141.1|11140.1|11142|11141|11142.2|11141.3|11141.1|11140.1|90
1633551000000|2021-10-06 20:10:00|11141.9|11141.2|11142|11141|11142.5|11141.7|11141.7|11140.9|66
1633551300000|2021-10-06 20:15:00|11141.8|11141.1|11141.9|11140.9|11142|11141.1|11141.8|11140.9|41
1633551600000|2021-10-06 20:20:00|11141.8|11141.1|11141.4|11140.4|11142|11141.1|11141.1|11140.2|70
1633551900000|2021-10-06 20:25:00|11141.3|11140.3|11141.4|11140.4|11141.5|11140.6|11141.1|11140.3|52
1633552200000|2021-10-06 20:30:00|11141.5|11140.5|11141.7|11140.7|11142|11141|11141.2|11140.2|142
1633552500000|2021-10-06 20:35:00|11141.8|11140.8|11142|11141|11142.4|11141.4|11141.5|11140.5|170
1633552800000|2021-10-06 20:40:00|11142.2|11141.2|11142.4|11141.4|11142.5|11141.6|11141.9|11141|95
1633553100000|2021-10-06 20:45:00|11142.5|11141.5|11144|11143|11144.3|11143.3|11142.4|11141.4|100
1633553400000|2021-10-06 20:50:00|11143.9|11142.9|11143.7|11142.7|11144.3|11143.3|11143.4|11142.4|75
1633553700000|2021-10-06 20:55:00|11143.6|11142.6|11142.6|11139.5|11143.6|11142.6|11142|11138.7|190
1633554000000|2021-10-06 21:00:00|11142.7|11138.8|11140.9|11138.6|11142.7|11139|11140.7|11138.2|38
1633554300000|2021-10-06 21:05:00|11141.3|11138.5|11142.2|11140.3|11142.6|11140.6|11140.8|11136.9|998
1633554600000|2021-10-06 21:10:00|11141.8|11140|11142.4|11140.4|11143|11141|11141.8|11139.7|1608
1633554900000|2021-10-06 21:15:00|11142.3|11140.3|11142.4|11140.4|11143.3|11141.1|11142.2|11139.7|1657
1633555200000|2021-10-06 21:20:00|11142.6|11140.5|11142.4|11140.7|11142.7|11141.2|11141.9|11140.2|1567
1633555500000|2021-10-06 21:25:00|11142.3|11140.6|11142.3|11140.2|11142.5|11140.8|11141.9|11140|1315
1633555800000|2021-10-06 21:30:00|11142.4|11140.3|11142.3|11140.7|11143.1|11141.4|11142|11140.1|1247
1633556100000|2021-10-06 21:35:00|11142.4|11140.6|11142.9|11140.8|11144.5|11142.4|11141.5|11139.6|1386
1633556400000|2021-10-06 21:40:00|11142.8|11140.9|11142.4|11140.8|11143.1|11141.3|11142|11139.9|1098
1633556700000|2021-10-06 21:45:00|11142.3|11140.9|11142.3|11140.6|11142.8|11141.2|11142|11139.8|1270
1633557000000|2021-10-06 21:50:00|11142.2|11140.5|11143.1|11141|11143.4|11141.6|11141.8|11139.8|1046
1633557300000|2021-10-06 21:55:00|11143|11140.9|11143.2|11141.3|11143.6|11141.7|11142.4|11140.2|177
1633557600000|2021-10-06 22:00:00|11143.1|11141.1|11143.5|11142|11144.1|11142.3|11142.7|11140.5|366
1633557900000|2021-10-06 22:05:00|11143.3|11142.3|11143.6|11142.6|11144.7|11142.9|11142.9|11141.4|249
1633558200000|2021-10-06 22:10:00|11143.7|11142.7|11143.3|11142.3|11144|11142.8|11142.9|11141.7|287
1633558500000|2021-10-06 22:15:00|11143.1|11142.1|11142.6|11141.6|11143.6|11142.2|11142.3|11141.3|197
1633558800000|2021-10-06 22:20:00|11142.5|11141.5|11142.2|11141.2|11142.8|11141.7|11142.2|11141.2|114
1633559100000|2021-10-06 22:25:00|11142.3|11141.3|11142.4|11141.4|11143.1|11142.1|11142.2|11141.2|170
1633559400000|2021-10-06 22:30:00|11142.5|11141.5|11142.9|11141.9|11143.2|11142|11142.2|11141.2|114
1633559700000|2021-10-06 22:35:00|11142.8|11141.8|11143.4|11142.4|11143.7|11142.7|11142.7|11141.4|106
1633560000000|2021-10-06 22:40:00|11143.5|11142.5|11144.3|11143.3|11144.5|11143.4|11143.4|11142.4|58
1633560300000|2021-10-06 22:45:00|11144.2|11143.2|11144.2|11143.2|11144.4|11143.4|11144.1|11143.1|44
1633560600000|2021-10-06 22:50:00|11144.5|11143|11144.1|11143.1|11144.7|11143.7|11144|11142.8|58
1633560900000|2021-10-06 22:55:00|11144.2|11143.2|11144.1|11143.1|11144.2|11143.3|11144|11143|58
1633561200000|2021-10-06 23:00:00|11144.2|11143.2|11142.2|11141.2|11144.5|11143.5|11142.1|11141.1|166
1633561500000|2021-10-06 23:05:00|11142.3|11141.3|11142.8|11141.8|11143.4|11142.6|11142.1|11141.2|64
1633561800000|2021-10-06 23:10:00|11142.9|11141.9|11141.3|11140.6|11142.9|11142|11140.6|11139.7|129
1633562100000|2021-10-06 23:15:00|11141.5|11140.5|11140.7|11139.7|11141.6|11140.7|11140.5|11139.7|88
1633562400000|2021-10-06 23:20:00|11140.6|11139.6|11141.1|11140.1|11141.1|11140.2|11140|11139.2|71
1633562700000|2021-10-06 23:25:00|11141|11140|11140.1|11139.4|11141.3|11140.5|11140|11139.2|77
1633563000000|2021-10-06 23:30:00|11140.2|11139.5|11139.6|11138.9|11140.6|11139.7|11139.6|11138.7|75
1633563300000|2021-10-06 23:35:00|11139.7|11138.7|11139.6|11138.9|11139.8|11139|11138.6|11137.9|169
1633563600000|2021-10-06 23:40:00|11139.7|11138.7|11138.7|11138|11139.9|11139|11138.5|11137.7|217
1633563900000|2021-10-06 23:45:00|11138.8|11138.1|11141.6|11140.6|11142.2|11141.3|11138|11137.3|377
1633564200000|2021-10-06 23:50:00|11141.7|11140.7|11143.6|11142.6|11144.1|11143.3|11140.7|11139.7|266
1633564500000|2021-10-06 23:55:00|11143.4|11142.7|11141.2|11140.5|11143.5|11142.7|11140.6|11139.7|207
1633564800000|2021-10-07 00:00:00|11141.1|11140.4|11135.8|11135.1|11144.5|11143.8|11135.2|11134.2|541
1633565100000|2021-10-07 00:05:00|11136|11135|11133.1|11132.1|11136.8|11135.9|11132.3|11131.4|598
1633565400000|2021-10-07 00:10:00|11133.2|11132.2|11134.4|11133.4|11135.2|11134.3|11131.7|11130.9|506
1633565700000|2021-10-07 00:15:00|11134.3|11133.6|11136.6|11135.9|11136.9|11136.1|11133.5|11132.5|455
1633566000000|2021-10-07 00:20:00|11136.4|11135.7|11136.5|11135.8|11136.8|11136|11134|11133.3|441
1633566300000|2021-10-07 00:25:00|11136.6|11135.9|11134.5|11133.5|11137|11136.2|11132.3|11131.4|349
1633566600000|2021-10-07 00:30:00|11134.4|11133.7|11135|11134|11137.1|11136.4|11134.4|11133.7|359
1633566900000|2021-10-07 00:35:00|11134.9|11134.2|11136.8|11136.1|11137.8|11137|11134.1|11133.2|417
1633567200000|2021-10-07 00:40:00|11137|11136|11138.1|11137.4|11139.4|11138.7|11136.6|11135.9|421
1633567500000|2021-10-07 00:45:00|11138.2|11137.5|11139.4|11138.7|11140.5|11139.8|11137.8|11136.9|347
1633567800000|2021-10-07 00:50:00|11139.6|11138.6|11137.8|11136.8|11140.9|11140.1|11134|11133|602
1633568100000|2021-10-07 00:55:00|11138.4|11137.4|11138.6|11137.9|11139.2|11138.4|11136.4|11135.6|439
1633568400000|2021-10-07 01:00:00|11138.8|11137.8|11138.4|11137.7|11139.6|11138.8|11137|11136.1|421
1633568700000|2021-10-07 01:05:00|11138.5|11137.8|11139.7|11138.7|11140.2|11139.4|11137.6|11136.9|389
1633569000000|2021-10-07 01:10:00|11139.5|11138.8|11142.9|11141.9|11143.6|11142.9|11139.5|11138.6|318
1633569300000|2021-10-07 01:15:00|11143|11142.2|11143.6|11142.9|11144.1|11143.3|11141.5|11140.8|315
1633569600000|2021-10-07 01:20:00|11143.5|11142.8|11142.7|11142|11144.1|11143.4|11142.1|11141.3|361
1633569900000|2021-10-07 01:25:00|11142.6|11141.9|11141.1|11140.1|11142.8|11142.1|11140.9|11140.1|275
1633570200000|2021-10-07 01:30:00|11141|11140.3|11144.5|11143.8|11145.4|11144.6|11141|11140.1|459
1633570500000|2021-10-07 01:35:00|11144.4|11143.7|11143.2|11142.5|11145.2|11144.4|11142.9|11142.1|293
1633570800000|2021-10-07 01:40:00|11143.3|11142.6|11144.8|11143.8|11144.8|11144|11143.3|11142.6|231
1633571100000|2021-10-07 01:45:00|11144.7|11143.7|11145.8|11145.1|11145.8|11145.1|11143.1|11142.4|266
1633571400000|2021-10-07 01:50:00|11145.7|11145|11147|11146.3|11147.1|11146.4|11144.9|11144.2|317
1633571700000|2021-10-07 01:55:00|11146.8|11146.1|11147.2|11146.5|11147.4|11146.7|11146.3|11145.6|175
1633572000000|2021-10-07 02:00:00|11147.3|11146.6|11148.7|11148|11149.7|11148.9|11147.1|11146.4|244
1633572300000|2021-10-07 02:05:00|11148.8|11148.1|11148.9|11148.2|11150.9|11149.9|11148.3|11147.6|321
1633572600000|2021-10-07 02:10:00|11149|11148.3|11151.1|11150.1|11151.3|11150.6|11148.3|11147.6|307
1633572900000|2021-10-07 02:15:00|11150.9|11150.2|11149|11148|11151.1|11150.3|11148.7|11147.9|198
1633573200000|2021-10-07 02:20:00|11149.1|11148.1|11149|11148.3|11149.1|11148.3|11147.6|11146.8|163
1633573500000|2021-10-07 02:25:00|11148.9|11148.2|11150.7|11149.7|11150.9|11150|11148.6|11147.8|155
1633573800000|2021-10-07 02:30:00|11150.6|11149.9|11149.4|11148.7|11150.8|11150|11149|11148.3|242
1633574100000|2021-10-07 02:35:00|11149.3|11148.6|11148.2|11147.5|11149.4|11148.7|11147.4|11146.6|190
1633574400000|2021-10-07 02:40:00|11148.3|11147.6|11147.7|11147|11148.7|11147.9|11147.5|11146.7|134
1633574700000|2021-10-07 02:45:00|11147.6|11146.9|11147.5|11146.8|11148.5|11147.7|11147.2|11146.2|154
1633575000000|2021-10-07 02:50:00|11147.6|11146.9|11147.8|11147.1|11148.1|11147.4|11147|11146.3|120
1633575300000|2021-10-07 02:55:00|11147.7|11147|11149|11148.3|11149.3|11148.4|11147.7|11147|152
1633575600000|2021-10-07 03:00:00|11148.9|11148.2|11146.4|11145.7|11149|11148.3|11146.4|11145.5|111
1633575900000|2021-10-07 03:05:00|11146.5|11145.8|11146|11145.3|11146.6|11145.8|11145.1|11144.3|131
1633576200000|2021-10-07 03:10:00|11146.1|11145.1|11147.7|11146.7|11147.9|11147|11145.8|11145.1|152
1633576500000|2021-10-07 03:15:00|11147.6|11146.9|11146.9|11146.2|11147.9|11147.1|11146.5|11145.6|195
1633576800000|2021-10-07 03:20:00|11146.7|11146|11147.9|11147.2|11148|11147.2|11146.2|11145.4|178
1633577100000|2021-10-07 03:25:00|11147.8|11147.1|11147|11146|11148|11147.2|11146.5|11145.7|202
1633577400000|2021-10-07 03:30:00|11147.1|11146.3|11147.2|11146.5|11148.5|11147.8|11146.9|11146.2|200
1633577700000|2021-10-07 03:35:00|11147.3|11146.6|11147.4|11146.7|11147.7|11146.9|11146.4|11145.7|225
1633578000000|2021-10-07 03:40:00|11147.3|11146.6|11144.1|11143.4|11147.4|11146.6|11144.1|11143.4|234
1633578300000|2021-10-07 03:45:00|11144|11143.3|11144.4|11143.7|11144.7|11143.9|11143.3|11142.5|147
1633578600000|2021-10-07 03:50:00|11144.1|11143.4|11143|11142|11144.9|11144|11142.8|11141.9|218
1633578900000|2021-10-07 03:55:00|11143.1|11142.1|11142.7|11142|11143.6|11142.8|11142.4|11141.4|154
1633579200000|2021-10-07 04:00:00|11142.6|11141.9|11142.5|11141.8|11144.2|11143.4|11142|11141.2|154
1633579500000|2021-10-07 04:05:00|11142.3|11141.6|11141.9|11141.2|11142.4|11141.6|11141.9|11141.1|83
1633579800000|2021-10-07 04:10:00|11142|11141.3|11142.5|11141.8|11143.2|11142.2|11141.8|11141|104
1633580100000|2021-10-07 04:15:00|11142.6|11141.9|11144|11143.3|11144.1|11143.4|11142|11141.3|100
1633580400000|2021-10-07 04:20:00|11144.2|11143.5|11143.4|11142.7|11144.5|11143.7|11143.2|11142.5|142
1633580700000|2021-10-07 04:25:00|11143.3|11142.6|11142.2|11141.5|11144|11143.1|11142|11141.3|156
1633581000000|2021-10-07 04:30:00|11142.3|11141.3|11141.8|11141.1|11143|11142.1|11141.5|11140.8|118
1633581300000|2021-10-07 04:35:00|11141.6|11140.9|11141.6|11140.9|11141.9|11141.2|11141.5|11140.7|75
1633581600000|2021-10-07 04:40:00|11141.5|11140.8|11141.4|11140.7|11142|11141.3|11140.8|11140|128
1633581900000|2021-10-07 04:45:00|11141.5|11140.8|11140.5|11139.8|11141.5|11140.8|11139.6|11138.9|174
1633582200000|2021-10-07 04:50:00|11140.6|11139.9|11140.3|11139.6|11141.1|11140.4|11140.3|11139.5|115
1633582500000|2021-10-07 04:55:00|11140.4|11139.7|11142|11141.3|11142.2|11141.3|11140.3|11139.5|131
1633582800000|2021-10-07 05:00:00|11142.1|11141.4|11142.8|11142.1|11143.2|11142.4|11141|11140.3|257
1633583100000|2021-10-07 05:05:00|11142.7|11142|11142.6|11141.9|11143.7|11142.9|11142.1|11141.3|158
1633583400000|2021-10-07 05:10:00|11142.5|11141.8|11142.1|11141.4|11142.5|11141.8|11140.1|11139.4|221
1633583700000|2021-10-07 05:15:00|11142|11141.3|11143.4|11142.7|11143.9|11143.2|11142|11141.3|237
1633584000000|2021-10-07 05:20:00|11143.5|11142.8|11143.9|11143.2|11144.1|11143.3|11142.9|11142|164
1633584300000|2021-10-07 05:25:00|11144|11143.3|11145|11144.3|11145.2|11144.4|11143.7|11143|199
1633584600000|2021-10-07 05:30:00|11144.9|11144.2|11144.2|11143.5|11145.2|11144.4|11143.9|11143.2|140
1633584900000|2021-10-07 05:35:00|11144.3|11143.3|11143.1|11142.4|11144.6|11143.9|11143.1|11142.4|164
1633585200000|2021-10-07 05:40:00|11143.2|11142.5|11145.2|11144.5|11145.2|11144.5|11142.5|11141.7|153
1633585500000|2021-10-07 05:45:00|11145.1|11144.4|11145.8|11144.8|11146.3|11145.4|11145|11144.3|233
1633585800000|2021-10-07 05:50:00|11145.5|11144.6|11145.2|11144.5|11145.7|11145|11144.9|11144.1|194
1633586100000|2021-10-07 05:55:00|11145.1|11144.4|11148.6|11147.6|11148.8|11148.1|11144.8|11144.1|254
1633586400000|2021-10-07 06:00:00|11148.7|11147.7|11149.6|11148.6|11151.7|11150.9|11148.4|11147.6|532
1633586700000|2021-10-07 06:05:00|11149.5|11148.5|11148.3|11147.3|11151.2|11150.4|11148.1|11147.2|445
1633587000000|2021-10-07 06:10:00|11148.1|11147.1|11147.2|11146.5|11149.5|11148.7|11146.2|11145.4|392
1633587300000|2021-10-07 06:15:00|11147.3|11146.6|11146.5|11145.5|11148.5|11147.7|11146.2|11145.4|405
1633587600000|2021-10-07 06:20:00|11146.6|11145.6|11148.8|11148.1|11149|11148.3|11146.2|11145.4|329
1633587900000|2021-10-07 06:25:00|11148.9|11148.2|11146.3|11145.6|11148.9|11148.2|11145.7|11144.8|318
1633588200000|2021-10-07 06:30:00|11146.5|11145.8|11144.1|11143.4|11147.7|11146.9|11143.7|11142.9|335
1633588500000|2021-10-07 06:35:00|11144.2|11143.5|11137.2|11136.5|11144.4|11143.7|11136.6|11135.9|475
1633588800000|2021-10-07 06:40:00|11137.1|11136.4|11137.8|11136.8|11140|11139.1|11137.1|11136.4|354
1633589100000|2021-10-07 06:45:00|11137.7|11137|11136.7|11136|11139.3|11138.5|11136.5|11135.7|427
1633589400000|2021-10-07 06:50:00|11136.9|11135.9|11139.2|11138.5|11139.4|11138.6|11136|11135.2|341
1633589700000|2021-10-07 06:55:00|11139.1|11138.4|11136.2|11135.2|11139.2|11138.4|11134.8|11133.8|371
1633590000000|2021-10-07 07:00:00|11136.1|11135.1|11141.9|11140.9|11143.1|11142.2|11135.3|11134.5|550
1633590300000|2021-10-07 07:05:00|11141.8|11141.1|11138.1|11137.1|11142.6|11141.8|11137.8|11137.1|435
1633590600000|2021-10-07 07:10:00|11138|11137|11132.9|11132.2|11139.3|11138.3|11132.5|11131.7|545
1633590900000|2021-10-07 07:15:00|11132.8|11131.8|11126.4|11125.7|11134.1|11133.4|11126.4|11125.7|585
1633591200000|2021-10-07 07:20:00|11126.2|11125.5|11127.4|11126.7|11127.8|11127|11123.4|11122.4|567
1633591500000|2021-10-07 07:25:00|11127.3|11126.6|11126.9|11125.9|11127.3|11126.6|11124.3|11123.6|508
1633591800000|2021-10-07 07:30:00|11126.8|11126.1|11129.4|11128.7|11131|11130|11126|11125.2|480
1633592100000|2021-10-07 07:35:00|11129.3|11128.6|11127.6|11126.9|11131.5|11130.7|11127.6|11126.9|440
1633592400000|2021-10-07 07:40:00|11127.8|11126.8|11126.8|11126.1|11130|11129.1|11126.2|11125.4|450
1633592700000|2021-10-07 07:45:00|11126.7|11126|11128.9|11127.9|11130.4|11129.5|11126.2|11125.3|371
1633593000000|2021-10-07 07:50:00|11128.8|11127.8|11127.7|11127|11130.8|11130|11126.8|11126.1|388
1633593300000|2021-10-07 07:55:00|11127.6|11126.9|11129.7|11129|11130.8|11129.9|11127.3|11126.3|328
1633593600000|2021-10-07 08:00:00|11129.8|11128.8|11130.6|11129.6|11133.8|11133|11128.7|11127.7|453
1633593900000|2021-10-07 08:05:00|11130.7|11129.7|11131.9|11130.9|11132|11131|11129.6|11128.9|329
1633594200000|2021-10-07 08:10:00|11131.6|11130.5|11128.2|11127.2|11131.6|11130.5|11128|11127.1|353
1633594500000|2021-10-07 08:15:00|11127.9|11127.1|11130.2|11129.2|11131.1|11130.3|11127.3|11126.6|353
1633594800000|2021-10-07 08:20:00|11130.1|11129.1|11131.9|11131.2|11133.1|11132.3|11129.3|11128.5|299
1633595100000|2021-10-07 08:25:00|11132.3|11131.6|11133.6|11132.9|11134.4|11133.7|11132|11131.2|280
1633595400000|2021-10-07 08:30:00|11133.7|11132.7|11136.2|11135.2|11136.4|11135.5|11133.4|11132.5|318
1633595700000|2021-10-07 08:35:00|11136.1|11135.4|11136.8|11136.1|11137.5|11136.5|11135.9|11135.1|353
1633596000000|2021-10-07 08:40:00|11137|11136|11138.2|11137.5|11139.2|11138.5|11136.7|11135.8|297
1633596300000|2021-10-07 08:45:00|11138.1|11137.4|11141.7|11141|11142.8|11142.1|11137.8|11137|455
1633596600000|2021-10-07 08:50:00|11141.6|11140.9|11143.4|11142.7|11144.1|11143.4|11140.3|11139.6|438
1633596900000|2021-10-07 08:55:00|11143.5|11142.8|11142.1|11141.1|11144.4|11143.7|11141.9|11141.1|316
1633597200000|2021-10-07 09:00:00|11142.2|11141.2|11144.6|11143.9|11145.4|11144.5|11141.6|11140.7|448
1633597500000|2021-10-07 09:05:00|11144.5|11143.8|11144|11143|11145.3|11144.5|11143|11142.2|272
1633597800000|2021-10-07 09:10:00|11143.9|11142.9|11146|11145|11146.1|11145.2|11143.9|11142.9|323
1633598100000|2021-10-07 09:15:00|11146.1|11145.4|11150.1|11149.4|11150.3|11149.5|11145.7|11144.9|629
1633598400000|2021-10-07 09:20:00|11150|11149.3|11151|11150|11151.4|11150.6|11148.7|11148|468
1633598700000|2021-10-07 09:25:00|11150.7|11149.9|11149.7|11148.7|11153.5|11152.6|11148.6|11147.6|462
1633599000000|2021-10-07 09:30:00|11149.6|11148.6|11147.7|11147|11150.4|11149.5|11147.4|11146.4|367
1633599300000|2021-10-07 09:35:00|11147.6|11146.9|11146.4|11145.4|11148|11147.2|11145.5|11144.6|422
1633599600000|2021-10-07 09:40:00|11146.3|11145.6|11145.6|11144.6|11147.1|11146.2|11143.8|11143|321
1633599900000|2021-10-07 09:45:00|11145.5|11144.8|11147.4|11146.7|11149.3|11148.4|11145.5|11144.7|352
1633600200000|2021-10-07 09:50:00|11147.2|11146.5|11145.3|11144.6|11147.9|11147.1|11144.5|11143.8|340
1633600500000|2021-10-07 09:55:00|11145.2|11144.5|11146.9|11146.2|11147.2|11146.4|11145.1|11144.4|201
1633600800000|2021-10-07 10:00:00|11146.8|11146.1|11146.8|11146.1|11148.8|11148|11146.8|11146.1|228
1633601100000|2021-10-07 10:05:00|11146.9|11146.2|11145.7|11145|11146.9|11146.2|11144.8|11144.1|183
1633601400000|2021-10-07 10:10:00|11145.8|11144.8|11144|11143.3|11145.8|11144.9|11143.7|11143|232
1633601700000|2021-10-07 10:15:00|11144.2|11143.5|11143.7|11142.7|11144.5|11143.7|11143|11142.1|216
1633602000000|2021-10-07 10:20:00|11143.3|11142.6|11142.2|11141.5|11143.4|11142.7|11141.7|11141|167
1633602300000|2021-10-07 10:25:00|11142.3|11141.6|11142.4|11141.7|11142.7|11141.9|11141.1|11140.2|177
1633602600000|2021-10-07 10:30:00|11142.5|11141.8|11142.7|11142|11143.4|11142.7|11142.4|11141.7|137
1633602900000|2021-10-07 10:35:00|11142.8|11142.1|11144.2|11143.2|11145.3|11144.4|11141.9|11141.1|189
1633603200000|2021-10-07 10:40:00|11144|11143.3|11145.8|11145.1|11146.1|11145.3|11144|11143.2|232
1633603500000|2021-10-07 10:45:00|11145.9|11145.2|11144.4|11143.7|11146.2|11145.4|11144.2|11143.5|176
1633603800000|2021-10-07 10:50:00|11144.2|11143.5|11141.5|11140.5|11144.5|11143.8|11141.1|11140.3|233
1633604100000|2021-10-07 10:55:00|11141.4|11140.4|11140.3|11139.6|11142.3|11141.4|11140|11139.3|308
1633604400000|2021-10-07 11:00:00|11140.2|11139.5|11138.5|11137.8|11141.4|11140.6|11138.4|11137.7|405
1633604700000|2021-10-07 11:05:00|11138.3|11137.6|11136.5|11135.5|11138.5|11137.6|11135.5|11134.7|318
1633605000000|2021-10-07 11:10:00|11136.4|11135.7|11134.7|11134|11137.4|11136.7|11133.7|11132.8|346
1633605300000|2021-10-07 11:15:00|11134.6|11133.9|11133.8|11132.8|11134.8|11134.1|11133.1|11132.2|255
1633605600000|2021-10-07 11:20:00|11133.6|11132.9|11132.1|11131.4|11133.7|11132.9|11131.8|11130.9|353
1633605900000|2021-10-07 11:25:00|11132|11131.3|11132.3|11131.3|11132.4|11131.4|11129.5|11128.6|321
1633606200000|2021-10-07 11:30:00|11132.4|11131.4|11131|11130|11133.6|11132.7|11130.7|11129.9|388
1633606500000|2021-10-07 11:35:00|11130.9|11130.3|11129.8|11128.8|11131.7|11130.9|11128.9|11128|335
1633606800000|2021-10-07 11:40:00|11129.5|11128.6|11132.4|11131.4|11133.7|11132.9|11129.2|11128.4|404
1633607100000|2021-10-07 11:45:00|11132.3|11131.3|11135.7|11134.7|11135.8|11135|11131.2|11130.5|303
1633607400000|2021-10-07 11:50:00|11135.5|11134.8|11135|11134|11136.6|11135.9|11134|11133|257
1633607700000|2021-10-07 11:55:00|11134.9|11133.9|11135.7|11134.7|11136.1|11135.2|11133.6|11132.7|337
1633608000000|2021-10-07 12:00:00|11135.4|11134.5|11137|11136|11137.5|11136.5|11132.3|11131.5|446
1633608300000|2021-10-07 12:05:00|11136.9|11135.9|11136.7|11135.7|11138.4|11137.5|11135.3|11134.5|370
1633608600000|2021-10-07 12:10:00|11136.6|11135.6|11137.9|11136.9|11139.2|11138.2|11136.4|11135.5|378
1633608900000|2021-10-07 12:15:00|11137.8|11136.8|11137.9|11136.9|11138|11137.2|11134.3|11133.4|374
1633609200000|2021-10-07 12:20:00|11137.7|11137|11140.6|11139.6|11142.5|11141.7|11137.7|11136.8|479
1633609500000|2021-10-07 12:25:00|11140.4|11139.7|11141.4|11139.3|11142|11140.7|11139.9|11139|326
1633609800000|2021-10-07 12:30:00|11141.3|11139.4|11143.7|11142.7|11145.5|11144.6|11140.6|11139|693
1633610100000|2021-10-07 12:35:00|11143.6|11142.9|11144.8|11144.1|11145.7|11144.9|11142|11141.2|472
1633610400000|2021-10-07 12:40:00|11144.7|11144|11145.6|11144.9|11147.4|11146.7|11144.7|11144|539
1633610700000|2021-10-07 12:45:00|11145.5|11144.8|11144.1|11143.1|11145.6|11144.9|11142.5|11141.6|451
1633611000000|2021-10-07 12:50:00|11143.9|11143.2|11143.5|11142.5|11144.4|11143.6|11142.1|11141.2|417
1633611300000|2021-10-07 12:55:00|11143.4|11142.4|11145.7|11145|11146.5|11145.7|11142.1|11141.3|438
1633611600000|2021-10-07 13:00:00|11146|11145.3|11153.6|11152.6|11155.4|11154.4|11145.1|11144.4|672
1633611900000|2021-10-07 13:05:00|11153.7|11152.7|11152.8|11151.8|11155.4|11154.7|11152.4|11151.6|735
1633612200000|2021-10-07 13:10:00|11152.7|11151.7|11153.8|11152.8|11155.8|11154.9|11152.4|11151.5|535
1633612500000|2021-10-07 13:15:00|11153.9|11153.1|11150.3|11149.3|11154.8|11154|11148.1|11147.4|578
1633612800000|2021-10-07 13:20:00|11150.2|11149.2|11149.5|11148.5|11151.6|11150.6|11147.1|11146.4|435
1633613100000|2021-10-07 13:25:00|11149.4|11148.7|11147.6|11146.6|11153.5|11152.6|11147.1|11146.4|621
1633613400000|2021-10-07 13:30:00|11147.5|11146.8|11147.1|11146.4|11150.5|11149.7|11145.9|11145|822
1633613700000|2021-10-07 13:35:00|11147|11146.3|11149.9|11149.2|11150.3|11149.5|11145.3|11144.5|654
1633614000000|2021-10-07 13:40:00|11150.1|11149.1|11142.8|11141.8|11150.3|11149.6|11142|11141|687
1633614300000|2021-10-07 13:45:00|11142.9|11141.9|11146|11145.3|11146.3|11145.5|11142.8|11141.8|631
1633614600000|2021-10-07 13:50:00|11145.9|11145.2|11148.3|11147.6|11150.2|11149.2|11145.5|11144.8|692
1633614900000|2021-10-07 13:55:00|11148.1|11147.4|11144.9|11143.9|11148.9|11148.2|11144.3|11143.5|488
1633615200000|2021-10-07 14:00:00|11144.7|11144|11142.3|11141.3|11146.3|11145.4|11138.9|11137.9|670
1633615500000|2021-10-07 14:05:00|11142.8|11141.8|11142.5|11141.8|11144.2|11143.5|11141.5|11140.6|477
1633615800000|2021-10-07 14:10:00|11142.4|11141.7|11144.3|11143.6|11145.3|11144.4|11141.9|11141.1|435
1633616100000|2021-10-07 14:15:00|11144.4|11143.7|11148.4|11147.7|11148.6|11147.7|11143.5|11142.8|426
1633616400000|2021-10-07 14:20:00|11148.5|11147.5|11147.1|11146.1|11149.7|11148.9|11146.2|11145.3|485
1633616700000|2021-10-07 14:25:00|11147|11146.4|11150.7|11149.7|11152.9|11151.9|11146|11145.2|573
1633617000000|2021-10-07 14:30:00|11150.6|11149.9|11147|11146|11151.9|11151.1|11146.4|11145.4|458
1633617300000|2021-10-07 14:35:00|11147.1|11146.1|11146.6|11145.6|11148.8|11147.8|11146.2|11145.3|346
1633617600000|2021-10-07 14:40:00|11146.5|11145.5|11147.4|11146.4|11150.7|11149.8|11146.3|11145.4|513
1633617900000|2021-10-07 14:45:00|11147.3|11146.7|11148.7|11148|11148.8|11148|11144.6|11143.7|518
1633618200000|2021-10-07 14:50:00|11148.6|11147.9|11152|11151.3|11152.5|11151.6|11148.1|11147.3|548
1633618500000|2021-10-07 14:55:00|11152.1|11151.1|11152.5|11151.8|11154.5|11153.8|11150.1|11149.2|460
1633618800000|2021-10-07 15:00:00|11152.7|11152|11147.1|11146.4|11153.1|11152.3|11146.3|11145.3|564
1633619100000|2021-10-07 15:05:00|11147.2|11146.2|11149.4|11148.7|11150.4|11149.7|11146.6|11145.7|431
1633619400000|2021-10-07 15:10:00|11149.3|11148.6|11147.4|11146.4|11150.3|11149.5|11146.3|11145.4|397
1633619700000|2021-10-07 15:15:00|11147.5|11146.5|11147.1|11146.4|11147.7|11146.7|11145.2|11144.5|374
1633620000000|2021-10-07 15:20:00|11147|11146.3|11145.9|11145.2|11147.2|11146.5|11145|11144.2|364
1633620300000|2021-10-07 15:25:00|11145.8|11145.1|11147.5|11146.8|11147.8|11146.9|11145|11144.2|445
1633620600000|2021-10-07 15:30:00|11147.6|11146.9|11147.4|11146.4|11148.8|11147.9|11146.5|11145.7|250
1633620900000|2021-10-07 15:35:00|11147.2|11146.5|11148.3|11147.3|11148.6|11147.9|11145.9|11145|368
1633621200000|2021-10-07 15:40:00|11148.4|11147.4|11150.1|11149.1|11150.2|11149.4|11147.7|11146.9|338
1633621500000|2021-10-07 15:45:00|11150|11149.3|11149.6|11148.9|11150.2|11149.4|11149.3|11148.5|241
1633621800000|2021-10-07 15:50:00|11149.7|11149|11149.1|11148.1|11150.2|11149.3|11148.4|11147.6|317
1633622100000|2021-10-07 15:55:00|11149|11148|11150.4|11149.7|11150.5|11149.8|11148.5|11147.7|211
1633622400000|2021-10-07 16:00:00|11150.5|11149.5|11150.8|11150.1|11152.2|11151.4|11149.8|11149|284
1633622700000|2021-10-07 16:05:00|11150.7|11150|11149.6|11148.9|11151|11150.1|11148.7|11147.8|265
1633623000000|2021-10-07 16:10:00|11149.5|11148.8|11149.3|11148.3|11150.9|11150|11149.3|11148.3|254
1633623300000|2021-10-07 16:15:00|11149.2|11148.2|11152.7|11151.7|11153|11152.1|11149|11148.2|310
1633623600000|2021-10-07 16:20:00|11152.5|11151.8|11154.6|11153.6|11154.7|11153.8|11151.9|11151|293
1633623900000|2021-10-07 16:25:00|11154.7|11153.7|11156.5|11155.8|11156.8|11156|11154.2|11153.4|235
1633624200000|2021-10-07 16:30:00|11156.7|11156|11158.2|11157.5|11158.8|11157.9|11156.4|11155.5|225
1633624500000|2021-10-07 16:35:00|11158.3|11157.3|11159.1|11158.1|11159.8|11158.9|11158.3|11157.3|318
1633624800000|2021-10-07 16:40:00|11159|11158|11161.3|11160.3|11161.4|11160.5|11158.9|11158|312
1633625100000|2021-10-07 16:45:00|11161.1|11160.1|11160.8|11160.1|11161.4|11160.5|11159.5|11158.7|275
1633625400000|2021-10-07 16:50:00|11160.9|11160.2|11161.9|11161.2|11162.1|11161.2|11160.1|11159.2|221
1633625700000|2021-10-07 16:55:00|11162.1|11161.1|11163|11162|11163.1|11162.3|11161.4|11160.5|312
1633626000000|2021-10-07 17:00:00|11163.1|11162.4|11161.9|11161.2|11163.6|11162.6|11161.8|11160.9|284
1633626300000|2021-10-07 17:05:00|11161.8|11161.1|11161.7|11160.7|11162.1|11161.3|11161.3|11160.5|180
1633626600000|2021-10-07 17:10:00|11161.4|11160.6|11161.3|11160.3|11162.6|11161.7|11160.6|11159.7|276
1633626900000|2021-10-07 17:15:00|11161.4|11160.4|11159.1|11158.1|11161.4|11160.5|11158.8|11158|329
1633627200000|2021-10-07 17:20:00|11159|11158|11157.3|11156.6|11159|11158.1|11157.1|11156.2|215
1633627500000|2021-10-07 17:25:00|11157.4|11156.7|11157.8|11156.8|11158.8|11157.9|11156.5|11155.6|233
1633627800000|2021-10-07 17:30:00|11157.7|11157|11159|11158|11159|11158.2|11157.6|11156.8|200
1633628100000|2021-10-07 17:35:00|11158.9|11158.2|11158.2|11157.5|11160|11159.3|11158.2|11157.4|182
1633628400000|2021-10-07 17:40:00|11158.3|11157.6|11157.6|11156.9|11158.5|11157.7|11157.4|11156.5|165
1633628700000|2021-10-07 17:45:00|11157.7|11156.7|11158.5|11157.5|11158.6|11157.7|11157.4|11156.5|198
1633629000000|2021-10-07 17:50:00|11158.6|11157.6|11158.4|11157.4|11159.1|11158.1|11158.2|11157.4|158
1633629300000|2021-10-07 17:55:00|11158.5|11157.5|11159.9|11159.2|11160.1|11159.3|11158.1|11157.3|130
1633629600000|2021-10-07 18:00:00|11160|11159.3|11161.2|11160.5|11161.8|11161.1|11159.9|11159.2|214
1633629900000|2021-10-07 18:05:00|11161.4|11160.4|11161|11160.3|11161.8|11160.8|11160.1|11159.2|229
1633630200000|2021-10-07 18:10:00|11161.1|11160.4|11162.7|11161.7|11163.2|11162.3|11161.1|11160.2|270
1633630500000|2021-10-07 18:15:00|11162.6|11161.9|11162.3|11161.6|11162.7|11162|11161.9|11161.1|202
1633630800000|2021-10-07 18:20:00|11162.4|11161.7|11162.4|11161.7|11162.6|11161.7|11161.6|11160.8|218
1633631100000|2021-10-07 18:25:00|11162.3|11161.6|11162.9|11162.2|11163.2|11162.4|11162|11161.2|273
1633631400000|2021-10-07 18:30:00|11162.8|11162.1|11163.5|11162.5|11164.3|11163.5|11162.7|11161.9|203
1633631700000|2021-10-07 18:35:00|11163.6|11162.8|11163.5|11162.5|11164.2|11163.3|11163.3|11162.4|200
1633632000000|2021-10-07 18:40:00|11163.4|11162.7|11163.8|11163.1|11164.8|11163.9|11163.1|11162.3|188
1633632300000|2021-10-07 18:45:00|11163.9|11163.2|11163.5|11162.5|11164.8|11163.9|11163.2|11162.4|231
1633632600000|2021-10-07 18:50:00|11163.4|11162.4|11160.6|11159.6|11163.5|11162.7|11160.4|11159.6|283
1633632900000|2021-10-07 18:55:00|11160.5|11159.8|11162.8|11161.8|11163|11162|11160|11159.2|255
1633633200000|2021-10-07 19:00:00|11163|11162|11162.1|11161.1|11163.5|11162.5|11161.1|11160.2|191
1633633500000|2021-10-07 19:05:00|11162.4|11161.7|11162.7|11161.7|11163.1|11162.2|11162.3|11161.4|122
1633633800000|2021-10-07 19:10:00|11162.5|11161.8|11163.5|11162.8|11164.1|11163.3|11162.4|11161.6|210
1633634100000|2021-10-07 19:15:00|11163.6|11162.6|11163.3|11162.3|11163.8|11162.9|11163|11162.2|177
1633634400000|2021-10-07 19:20:00|11163.2|11162.2|11163.4|11162.4|11163.5|11162.6|11162.6|11161.6|145
1633634700000|2021-10-07 19:25:00|11163.5|11162.5|11163.2|11162.2|11163.5|11162.7|11162.5|11161.7|167
1633635000000|2021-10-07 19:30:00|11163.3|11162.3|11162.8|11161.8|11163.3|11162.5|11162.6|11161.6|187
1633635300000|2021-10-07 19:35:00|11163|11162|11162.5|11161.5|11163.4|11162.4|11162.4|11161.4|162
1633635600000|2021-10-07 19:40:00|11162.6|11161.6|11162.6|11161.6|11163.3|11162.4|11161.9|11161|233
1633635900000|2021-10-07 19:45:00|11162.5|11161.5|11163.4|11162.4|11163.8|11162.8|11162.3|11161.5|254
1633636200000|2021-10-07 19:50:00|11163.3|11162.3|11161.4|11160.4|11163.4|11162.4|11161|11160.2|344
1633636500000|2021-10-07 19:55:00|11161.3|11160.6|11160.1|11159.1|11161.6|11160.7|11159.9|11159|270
1633636800000|2021-10-07 20:00:00|11160|11159|11161.4|11160.4|11161.6|11160.6|11160|11159|138
1633637100000|2021-10-07 20:05:00|11161.3|11160.3|11161.5|11160.5|11161.9|11160.9|11161.2|11160.3|106
1633637400000|2021-10-07 20:10:00|11161.6|11160.6|11161.5|11160.5|11161.7|11160.7|11160.5|11159.6|110
1633637700000|2021-10-07 20:15:00|11161.4|11160.4|11161.5|11160.5|11161.6|11160.7|11160.9|11159.9|67
1633638000000|2021-10-07 20:20:00|11161.4|11160.4|11161.5|11160.8|11161.7|11160.8|11161.3|11160.4|73
1633638300000|2021-10-07 20:25:00|11161.6|11160.6|11163.1|11162.1|11163.5|11162.7|11161.4|11160.6|86
1633638600000|2021-10-07 20:30:00|11163|11162.3|11164.5|11163.5|11164.6|11163.6|11162.9|11162.1|101
1633638900000|2021-10-07 20:35:00|11164.4|11163.4|11163.2|11162.5|11164.9|11163.9|11163|11162.2|140
1633639200000|2021-10-07 20:40:00|11163.5|11162.4|11164.7|11163.7|11164.7|11163.7|11163.2|11162.2|102
1633639500000|2021-10-07 20:45:00|11164.6|11163.6|11164.6|11163.6|11165.6|11164.8|11163.8|11162.8|152
1633639800000|2021-10-07 20:50:00|11164.5|11163.5|11164.3|11163.3|11164.6|11163.6|11163.7|11162.7|198
1633640100000|2021-10-07 20:55:00|11164.2|11163.2|11164.1|11160.6|11164.6|11163.3|11162.7|11160.2|158
1633640400000|2021-10-07 21:00:00|11164.7|11160.2|11164.7|11159.7|11166.3|11160.6|11164.2|11159.7|40
1633640700000|2021-10-07 21:05:00|11164.9|11159.9|11164.2|11160.8|11165.7|11161.2|11161.5|11156|1320
1633641000000|2021-10-07 21:10:00|11164.3|11160.5|11164.1|11161.9|11164.5|11162.3|11163.6|11160|1361
1633641300000|2021-10-07 21:15:00|11164.2|11161.8|11163.9|11161.2|11164.5|11162|11163.1|11160.4|1089
1633641600000|2021-10-07 21:20:00|11163.8|11161.1|11163.8|11161.6|11164.2|11161.9|11163.5|11160.8|1361
1633641900000|2021-10-07 21:25:00|11163.6|11161.9|11164|11161.8|11164.6|11162.5|11163.5|11161.3|1478
1633642200000|2021-10-07 21:30:00|11163.9|11161.6|11163.5|11161.4|11164.4|11161.8|11162.8|11160.8|1166
1633642500000|2021-10-07 21:35:00|11163.7|11161.5|11163.6|11161.3|11163.8|11161.8|11163.1|11161|1238
1633642800000|2021-10-07 21:40:00|11163.3|11161|11163.2|11161.3|11163.6|11161.7|11163|11161|1251
1633643100000|2021-10-07 21:45:00|11163.3|11161.4|11163.2|11161.4|11163.5|11161.6|11163|11161|1245
1633643400000|2021-10-07 21:50:00|11163.1|11161.3|11163.4|11161|11163.7|11161.6|11163|11160.8|584
1633643700000|2021-10-07 21:55:00|11163.6|11160.8|11163.9|11161|11163.9|11162|11163|11160.6|300
1633644000000|2021-10-07 22:00:00|11163.7|11161.1|11163.2|11162.2|11165.1|11163.6|11163.2|11161|447
1633644300000|2021-10-07 22:05:00|11163.1|11162.1|11163.8|11162.8|11164.1|11163|11163|11161.7|150
1633644600000|2021-10-07 22:10:00|11163.9|11162.9|11163.2|11162.2|11163.9|11162.9|11163.1|11161.8|148
1633644900000|2021-10-07 22:15:00|11163.1|11162.1|11163.1|11162.1|11163.5|11162.3|11163.1|11161.9|50
1633645200000|2021-10-07 22:20:00|11163.2|11162.2|11164.5|11163.5|11164.7|11163.6|11163.1|11161.8|186
1633645500000|2021-10-07 22:25:00|11164.4|11163.4|11163.8|11162.8|11164.6|11163.6|11163.8|11162.7|180
1633645800000|2021-10-07 22:30:00|11163.7|11162.7|11162.6|11161.6|11163.8|11162.8|11162.5|11161.2|99
1633646100000|2021-10-07 22:35:00|11162.5|11161.5|11164.4|11163.4|11164.4|11163.4|11162.5|11161.4|200
1633646400000|2021-10-07 22:40:00|11164.3|11163.3|11164.6|11163.6|11164.7|11163.8|11164.3|11163.3|89
1633646700000|2021-10-07 22:45:00|11164.5|11163.5|11165.1|11164.1|11165.3|11164.3|11164.5|11163.5|77
1633647000000|2021-10-07 22:50:00|11165.2|11164.2|11165.6|11164.6|11166.2|11164.9|11165|11164|127
1633647300000|2021-10-07 22:55:00|11165.5|11164.5|11166.7|11165.7|11167.1|11166|11165.5|11164.4|128
1633647600000|2021-10-07 23:00:00|11166.8|11165.8|11166.5|11165.5|11168.1|11167.1|11166.2|11165.2|222
1633647900000|2021-10-07 23:05:00|11166.6|11165.6|11165.8|11164.8|11166.8|11165.8|11165.7|11164.7|99
1633648200000|2021-10-07 23:10:00|11165.7|11164.7|11165.1|11164.1|11165.9|11164.9|11164.9|11163.9|104
1633648500000|2021-10-07 23:15:00|11164.7|11163.7|11164.5|11163.5|11165|11164.2|11164.2|11163.4|74
1633648800000|2021-10-07 23:20:00|11164.6|11163.6|11165.8|11164.8|11165.8|11164.8|11164.4|11163.4|89
1633649100000|2021-10-07 23:25:00|11165.7|11164.7|11165.9|11164.9|11166|11165.2|11165.7|11164.7|60
1633649400000|2021-10-07 23:30:00|11165.8|11164.8|11166.5|11165.5|11167.2|11166.2|11165.8|11164.8|117
1633649700000|2021-10-07 23:35:00|11166.3|11165.6|11167.1|11166.1|11167.2|11166.2|11166.1|11165.1|93
1633650000000|2021-10-07 23:40:00|11167.2|11166.2|11166.4|11165.4|11167.2|11166.3|11166.3|11165.3|124
1633650300000|2021-10-07 23:45:00|11166.5|11165.5|11167.7|11166.7|11168.3|11167.4|11166.3|11165.4|167
1633650600000|2021-10-07 23:50:00|11167.6|11166.6|11167.6|11166.6|11168.1|11167.1|11166.9|11165.9|113
1633650900000|2021-10-07 23:55:00|11167.7|11166.7|11166.8|11165.8|11167.7|11166.7|11166.3|11165.4|161
1633651200000|2021-10-08 00:00:00|11166.7|11165.7|11168.2|11167.2|11168.8|11167.8|11166.1|11165.2|372
1633651500000|2021-10-08 00:05:00|11168.1|11167.1|11168.3|11167.3|11170.6|11169.9|11167.9|11167.1|300
1633651800000|2021-10-08 00:10:00|11168.4|11167.4|11167.6|11166.6|11168.4|11167.4|11166.1|11165.3|252
1633652100000|2021-10-08 00:15:00|11167.5|11166.5|11169.6|11168.6|11169.8|11169|11166.8|11166.1|255
1633652400000|2021-10-08 00:20:00|11169.4|11168.4|11168.8|11167.8|11170.8|11169.8|11168.6|11167.8|232
1633652700000|2021-10-08 00:25:00|11168.7|11167.7|11170.6|11169.9|11170.8|11169.9|11168|11167.1|287
1633653000000|2021-10-08 00:30:00|11170.7|11169.7|11172.1|11171.1|11173.6|11172.6|11170.6|11169.7|344
1633653300000|2021-10-08 00:35:00|11172|11171|11173.5|11172.5|11173.7|11172.9|11171.8|11170.9|248
1633653600000|2021-10-08 00:40:00|11173.4|11172.4|11176.2|11175.2|11176.4|11175.4|11173.4|11172.4|321
1633653900000|2021-10-08 00:45:00|11176.1|11175.1|11173.3|11172.6|11176.1|11175.1|11172.9|11172.1|345
1633654200000|2021-10-08 00:50:00|11173.2|11172.5|11172.3|11171.3|11174.7|11173.9|11171.4|11170.4|434
1633654500000|2021-10-08 00:55:00|11172.2|11171.2|11172.4|11171.4|11172.6|11171.7|11170.5|11169.7|313
1633654800000|2021-10-08 01:00:00|11172.3|11171.3|11173.9|11172.9|11175.2|11174.4|11172|11171.1|449
1633655100000|2021-10-08 01:05:00|11173.8|11172.8|11176.2|11175.2|11177.8|11176.9|11173.8|11172.8|274
1633655400000|2021-10-08 01:10:00|11176.1|11175.1|11177.4|11176.7|11179.4|11178.6|11176.1|11175.1|374
1633655700000|2021-10-08 01:15:00|11177.5|11176.8|11177.2|11176.5|11178.1|11177.3|11176.8|11175.9|235
1633656000000|2021-10-08 01:20:00|11177.3|11176.3|11180.3|11179.3|11180.8|11179.8|11176.8|11176.1|283
1633656300000|2021-10-08 01:25:00|11180.4|11179.4|11180.4|11179.4|11183|11182.2|11179.8|11178.9|437
1633656600000|2021-10-08 01:30:00|11180.3|11179.3|11180.9|11179.9|11182.2|11181.3|11179.1|11178.3|378
1633656900000|2021-10-08 01:35:00|11181|11180|11183.1|11182.4|11184.7|11183.8|11180.9|11180|386
1633657200000|2021-10-08 01:40:00|11183.3|11182.3|11184.6|11183.6|11185|11184.2|11183.2|11182.2|233
1633657500000|2021-10-08 01:45:00|11184.7|11183.7|11187.7|11187|11188|11187.1|11184.6|11183.7|311
1633657800000|2021-10-08 01:50:00|11187.9|11186.9|11186.6|11185.9|11188|11187.1|11186.5|11185.5|231
1633658100000|2021-10-08 01:55:00|11186.7|11186|11185.1|11184.4|11187.1|11186.4|11184.9|11184.2|254
1633658400000|2021-10-08 02:00:00|11185|11184.3|11186.4|11185.7|11186.4|11185.7|11183.8|11182.8|285
1633658700000|2021-10-08 02:05:00|11186.3|11185.6|11186|11185.3|11186.6|11185.8|11185.8|11184.9|225
1633659000000|2021-10-08 02:10:00|11186.1|11185.4|11186.5|11185.5|11187.8|11186.9|11186|11185.3|212
1633659300000|2021-10-08 02:15:00|11186.4|11185.7|11188.9|11188.2|11190|11189|11185.6|11184.7|254
1633659600000|2021-10-08 02:20:00|11189|11188|11187.6|11186.6|11189.6|11188.8|11187|11186.3|268
1633659900000|2021-10-08 02:25:00|11187.4|11186.7|11189.3|11188.6|11189.5|11188.7|11187.4|11186.6|259
1633660200000|2021-10-08 02:30:00|11189.2|11188.5|11187.3|11186.6|11189.3|11188.6|11187.3|11186.5|170
1633660500000|2021-10-08 02:35:00|11187.4|11186.7|11187.5|11186.8|11188|11187.3|11186.3|11185.4|209
1633660800000|2021-10-08 02:40:00|11187.4|11186.7|11187.1|11186.4|11188.6|11187.9|11186.8|11186|206
1633661100000|2021-10-08 02:45:00|11187|11186.3|11184.4|11183.7|11187.1|11186.4|11184.4|11183.7|216
1633661400000|2021-10-08 02:50:00|11184.3|11183.6|11184.2|11183.5|11184.8|11184.1|11183.4|11182.7|214
1633661700000|2021-10-08 02:55:00|11184.3|11183.6|11183.4|11182.7|11184.4|11183.7|11182.5|11181.8|231
1633662000000|2021-10-08 03:00:00|11183.5|11182.8|11182|11181|11183.6|11182.8|11181.8|11180.9|179
1633662300000|2021-10-08 03:05:00|11181.9|11180.9|11182.3|11181.6|11182.7|11181.8|11181.1|11180.3|157
1633662600000|2021-10-08 03:10:00|11182.4|11181.7|11183.4|11182.7|11183.6|11182.8|11182.3|11181.4|85
1633662900000|2021-10-08 03:15:00|11183.5|11182.8|11184.4|11183.7|11184.7|11183.9|11183|11182.3|240
1633663200000|2021-10-08 03:20:00|11184.2|11183.5|11185.5|11184.5|11185.5|11184.6|11184.2|11183.4|179
1633663500000|2021-10-08 03:25:00|11185.4|11184.4|11187|11186.3|11187.3|11186.4|11185.1|11184.3|211
1633663800000|2021-10-08 03:30:00|11186.9|11186.2|11186.9|11185.9|11188.1|11187.3|11186.1|11185.3|249
1633664100000|2021-10-08 03:35:00|11186.7|11186|11187|11186.3|11187.2|11186.4|11185.9|11185.1|165
1633664400000|2021-10-08 03:40:00|11187.1|11186.1|11186.4|11185.7|11187.3|11186.5|11186.2|11185.3|150
1633664700000|2021-10-08 03:45:00|11186.6|11185.6|11182.9|11182.2|11186.7|11186|11182.7|11181.8|210
1633665000000|2021-10-08 03:50:00|11182.8|11182.1|11183.8|11182.8|11183.9|11182.9|11181.6|11180.7|286
1633665300000|2021-10-08 03:55:00|11183.5|11182.7|11184.3|11183.3|11184.6|11183.8|11183.2|11182.3|142
1633665600000|2021-10-08 04:00:00|11184.2|11183.2|11185.9|11184.9|11185.9|11185.1|11184|11183.1|169
1633665900000|2021-10-08 04:05:00|11185.8|11184.8|11188.1|11187.4|11188.9|11188|11185.7|11184.8|253
1633666200000|2021-10-08 04:10:00|11188.3|11187.6|11188.1|11187.4|11189.2|11188.4|11187.1|11186.3|246
1633666500000|2021-10-08 04:15:00|11188|11187.3|11188.1|11187.4|11189|11188.1|11187.2|11186.4|155
1633666800000|2021-10-08 04:20:00|11188.3|11187.6|11187.6|11186.9|11188.3|11187.6|11186.5|11185.8|208
1633667100000|2021-10-08 04:25:00|11187.5|11186.8|11189|11188.3|11189.2|11188.3|11187.5|11186.8|101
1633667400000|2021-10-08 04:30:00|11189.1|11188.4|11190.5|11189.8|11190.9|11190.1|11189|11188.2|172
1633667700000|2021-10-08 04:35:00|11190.4|11189.7|11188.6|11187.9|11190.7|11189.8|11188.4|11187.6|198
1633668000000|2021-10-08 04:40:00|11188.5|11187.8|11190|11189|11190.1|11189.4|11188.3|11187.6|165
1633668300000|2021-10-08 04:45:00|11189.9|11189.2|11190.4|11189.7|11191.4|11190.6|11189.7|11188.8|159
1633668600000|2021-10-08 04:50:00|11190.3|11189.6|11191.7|11190.7|11191.9|11191.1|11190|11189.3|128
1633668900000|2021-10-08 04:55:00|11191.6|11190.9|11193|11192.3|11193.2|11192.5|11191.6|11190.7|160
1633669200000|2021-10-08 05:00:00|11192.9|11192.2|11192.1|11191.4|11193.1|11192.4|11190.8|11190.1|287
1633669500000|2021-10-08 05:05:00|11192.3|11191.6|11191.1|11190.4|11192.4|11191.7|11190.9|11190.2|214
1633669800000|2021-10-08 05:10:00|11191.2|11190.5|11190.6|11189.9|11191.8|11191|11190.4|11189.7|157
1633670100000|2021-10-08 05:15:00|11190.9|11190.2|11190|11189.3|11191.4|11190.7|11190|11189.2|141
1633670400000|2021-10-08 05:20:00|11190.2|11189.5|11189.1|11188.4|11190.2|11189.5|11188.4|11187.7|170
1633670700000|2021-10-08 05:25:00|11189.2|11188.5|11192.4|11191.4|11192.6|11191.9|11189.2|11188.4|210
1633671000000|2021-10-08 05:30:00|11192.6|11191.7|11189.7|11189|11193.5|11192.6|11188.8|11188.1|295
1633671300000|2021-10-08 05:35:00|11189.8|11189.1|11191.6|11190.9|11191.7|11191|11189.4|11188.5|168
1633671600000|2021-10-08 05:40:00|11191.5|11190.8|11190.3|11189.6|11191.8|11191.1|11189.3|11188.5|177
1633671900000|2021-10-08 05:45:00|11190.7|11190|11191.8|11191.1|11192.2|11191.5|11190.7|11190|186
1633672200000|2021-10-08 05:50:00|11191.7|11191|11189.7|11189|11191.9|11191.1|11189.6|11188.8|164
1633672500000|2021-10-08 05:55:00|11189.8|11189.1|11192.3|11191.3|11192.4|11191.5|11189.6|11188.9|245
1633672800000|2021-10-08 06:00:00|11192.4|11191.4|11193.8|11193.1|11194.3|11193.6|11192.4|11191.4|290
1633673100000|2021-10-08 06:05:00|11193.9|11193.2|11191.6|11190.6|11193.9|11193.2|11191|11190.3|348
1633673400000|2021-10-08 06:10:00|11191.7|11190.7|11191|11190.3|11192|11191.1|11189.9|11189.2|338
1633673700000|2021-10-08 06:15:00|11191.2|11190.2|11192.1|11191.4|11193.1|11192.3|11190.9|11190|266
1633674000000|2021-10-08 06:20:00|11192|11191.3|11189.6|11188.9|11192.4|11191.7|11188.6|11187.9|287
1633674300000|2021-10-08 06:25:00|11189.4|11188.7|11190|11189|11192.2|11191.3|11189.2|11188.5|239
1633674600000|2021-10-08 06:30:00|11189.9|11189.2|11188.9|11188.2|11190.4|11189.6|11188.9|11188.1|260
1633674900000|2021-10-08 06:35:00|11189|11188.3|11187.9|11187.2|11189.5|11188.8|11187.1|11186.3|302
1633675200000|2021-10-08 06:40:00|11188|11187.3|11189.6|11188.9|11190.5|11189.8|11186.8|11185.9|321
1633675500000|2021-10-08 06:45:00|11189.7|11189|11190.6|11189.9|11191.8|11191.1|11189.1|11188.3|321
1633675800000|2021-10-08 06:50:00|11190.5|11189.8|11192.1|11191.4|11192.7|11191.9|11190.2|11189.4|229
1633676100000|2021-10-08 06:55:00|11192|11191.3|11190.6|11189.9|11193.1|11192.3|11190.1|11189.4|313
1633676400000|2021-10-08 07:00:00|11190.7|11190|11191.5|11190.8|11193.9|11193|11189.1|11188.2|693
1633676700000|2021-10-08 07:05:00|11191.6|11190.9|11192.7|11192|11195.1|11194.4|11189.7|11188.9|526
1633677000000|2021-10-08 07:10:00|11192.8|11192.1|11196.6|11195.9|11196.7|11195.9|11192.8|11192.1|371
1633677300000|2021-10-08 07:15:00|11196.5|11195.8|11196.2|11195.5|11198|11197.3|11195.4|11194.7|384
1633677600000|2021-10-08 07:20:00|11196.3|11195.6|11196.6|11195.9|11197.9|11197.1|11196.3|11195.5|502
1633677900000|2021-10-08 07:25:00|11196.7|11196|11197.9|11197.2|11198.2|11197.2|11196.6|11195.8|350
1633678200000|2021-10-08 07:30:00|11198.1|11197.1|11197.9|11196.9|11199.9|11198.9|11197|11196.1|490
1633678500000|2021-10-08 07:35:00|11197.8|11197.1|11198.6|11197.9|11198.8|11198|11195.8|11195.1|373
1633678800000|2021-10-08 07:40:00|11198.7|11198|11196.7|11196|11199|11198.3|11196.4|11195.7|344
1633679100000|2021-10-08 07:45:00|11196.9|11196.2|11196.6|11195.9|11197.9|11197.1|11193.9|11193.2|421
1633679400000|2021-10-08 07:50:00|11196.7|11196|11197.2|11196.5|11198.4|11197.7|11196.4|11195.7|339
1633679700000|2021-10-08 07:55:00|11197.3|11196.6|11196.1|11195.4|11198.5|11197.6|11196.1|11195.2|357
1633680000000|2021-10-08 08:00:00|11196|11195.3|11198.3|11197.6|11200.4|11199.5|11195.9|11195.2|336
1633680300000|2021-10-08 08:05:00|11198.4|11197.7|11198.9|11198.2|11200.2|11199.5|11197.7|11196.9|292
1633680600000|2021-10-08 08:10:00|11199|11198.3|11196.4|11195.7|11199.2|11198.5|11196.3|11195.6|258
1633680900000|2021-10-08 08:15:00|11196.5|11195.8|11197.2|11196.5|11198.9|11198.2|11196.4|11195.7|310
1633681200000|2021-10-08 08:20:00|11197.1|11196.4|11197.8|11197.1|11198|11197.3|11196.3|11195.5|292
1633681500000|2021-10-08 08:25:00|11197.9|11197.2|11196.4|11195.7|11198.1|11197.2|11195.3|11194.6|250
1633681800000|2021-10-08 08:30:00|11196.2|11195.5|11195.9|11195.2|11196.9|11196|11194.6|11193.7|270
1633682100000|2021-10-08 08:35:00|11196|11195.3|11197.2|11196.2|11198.2|11197.5|11195.2|11194.4|223
1633682400000|2021-10-08 08:40:00|11197.3|11196.5|11195.9|11195.2|11197.3|11196.6|11195.1|11194.3|333
1633682700000|2021-10-08 08:45:00|11195.8|11195.1|11196|11195|11198.1|11197.3|11195.5|11194.8|328
1633683000000|2021-10-08 08:50:00|11195.7|11195.1|11194.7|11194|11196.6|11195.8|11193.8|11193|311
1633683300000|2021-10-08 08:55:00|11195.1|11194.1|11196.3|11195.6|11196.8|11196.1|11195|11194.1|293
1633683600000|2021-10-08 09:00:00|11196.2|11195.5|11185.8|11185.1|11196.4|11195.6|11183.7|11182.7|445
1633683900000|2021-10-08 09:05:00|11185.9|11184.9|11186.2|11185.5|11187.1|11186.3|11183.3|11182.6|363
1633684200000|2021-10-08 09:10:00|11186.5|11185.6|11187.4|11186.7|11188.2|11187.4|11185.8|11185|321
1633684500000|2021-10-08 09:15:00|11187.3|11186.3|11188.7|11188|11189.1|11188.4|11186.8|11186|293
1633684800000|2021-10-08 09:20:00|11188.9|11188.2|11189.2|11188.5|11190.1|11189.4|11187.5|11186.8|247
1633685100000|2021-10-08 09:25:00|11189.3|11188.6|11187.8|11187.1|11190.1|11189.3|11187.8|11187.1|267
1633685400000|2021-10-08 09:30:00|11187.9|11187.2|11189.9|11189.2|11190.6|11189.9|11187.4|11186.7|310
1633685700000|2021-10-08 09:35:00|11190|11189.3|11186.4|11185.7|11190.4|11189.6|11185.8|11185.1|297
1633686000000|2021-10-08 09:40:00|11186.5|11185.8|11185.4|11184.7|11187|11186.3|11184.8|11184.1|252
1633686300000|2021-10-08 09:45:00|11185.5|11184.8|11186.5|11185.5|11186.5|11185.6|11184.2|11183.4|285
1633686600000|2021-10-08 09:50:00|11186.4|11185.4|11187.5|11186.8|11188.2|11187.3|11186.1|11185.3|232
1633686900000|2021-10-08 09:55:00|11187.4|11186.7|11187.3|11186.6|11188.9|11188.2|11186.1|11185.4|324
1633687200000|2021-10-08 10:00:00|11187.2|11186.5|11188.2|11187.5|11189.4|11188.7|11186.8|11186.1|330
1633687500000|2021-10-08 10:05:00|11188.1|11187.4|11187.2|11186.5|11189.1|11188.4|11187.1|11186.2|289
1633687800000|2021-10-08 10:10:00|11187.1|11186.4|11187.7|11187|11189.6|11188.9|11187|11186.3|266
1633688100000|2021-10-08 10:15:00|11187.5|11186.8|11188|11187.3|11188.2|11187.4|11185.9|11185|192
1633688400000|2021-10-08 10:20:00|11188.1|11187.4|11187.8|11187.1|11188.5|11187.6|11186.3|11185.5|279
1633688700000|2021-10-08 10:25:00|11187.7|11187|11188.9|11187.9|11189|11188.1|11186.4|11185.5|225
1633689000000|2021-10-08 10:30:00|11189|11188.3|11186.6|11185.6|11189.2|11188.3|11186.2|11185.5|209
1633689300000|2021-10-08 10:35:00|11186.3|11185.5|11184|11183.3|11187.1|11186.4|11183.7|11183|287
1633689600000|2021-10-08 10:40:00|11183.8|11183.1|11184.4|11183.4|11184.4|11183.6|11182.5|11181.7|293
1633689900000|2021-10-08 10:45:00|11184.2|11183.5|11181.3|11180.6|11184.4|11183.7|11180.8|11180|328
1633690200000|2021-10-08 10:50:00|11181.2|11180.5|11182.9|11182.2|11183.4|11182.6|11180.9|11179.9|264
1633690500000|2021-10-08 10:55:00|11183.1|11182.4|11180.4|11179.7|11183.7|11183|11179.7|11179|285
1633690800000|2021-10-08 11:00:00|11180.5|11179.8|11180.4|11179.7|11182.5|11181.8|11180.2|11179.5|251
1633691100000|2021-10-08 11:05:00|11180.5|11179.8|11180.8|11180.1|11182|11181.2|11179.7|11179|214
1633691400000|2021-10-08 11:10:00|11180.7|11180|11178.5|11177.8|11180.9|11180.2|11178.1|11177.1|283
1633691700000|2021-10-08 11:15:00|11178.4|11177.7|11177|11176.3|11178.9|11178|11176.8|11175.9|331
1633692000000|2021-10-08 11:20:00|11176.9|11176.2|11175.3|11174.6|11177.3|11176.6|11174.6|11173.8|371
1633692300000|2021-10-08 11:25:00|11175.2|11174.5|11177.5|11176.8|11178|11177.2|11175|11174.3|290
1633692600000|2021-10-08 11:30:00|11177.6|11176.9|11178.4|11177.7|11179.6|11178.8|11176.2|11175.5|315
1633692900000|2021-10-08 11:35:00|11178.5|11177.5|11176.9|11176.2|11178.6|11177.8|11176.7|11175.9|333
1633693200000|2021-10-08 11:40:00|11176.8|11176.1|11170.6|11169.9|11177.1|11176.3|11169.9|11169.2|353
1633693500000|2021-10-08 11:45:00|11170.8|11170.1|11172|11171.3|11173.5|11172.8|11170.6|11169.8|428
1633693800000|2021-10-08 11:50:00|11172.1|11171.4|11173.9|11173.2|11174.9|11174.1|11171.3|11170.6|417
1633694100000|2021-10-08 11:55:00|11173.8|11173.1|11175.3|11174.6|11176.4|11175.6|11172.9|11172.2|409
1633694400000|2021-10-08 12:00:00|11175.2|11174.5|11182.2|11181.2|11184|11183.3|11175.2|11174.5|557
1633694700000|2021-10-08 12:05:00|11182|11181.3|11184.5|11183.8|11184.8|11184|11182|11181.1|381
1633695000000|2021-10-08 12:10:00|11184.6|11183.9|11178.9|11177.9|11184.6|11183.9|11178.5|11177.5|431
1633695300000|2021-10-08 12:15:00|11179|11178|11177.7|11176.7|11180.3|11179.4|11175.6|11174.6|457
1633695600000|2021-10-08 12:20:00|11177.6|11176.6|11184.8|11183.8|11185.4|11184.5|11177.4|11176.6|550
1633695900000|2021-10-08 12:25:00|11184.7|11183.7|11183.1|11179.4|11186|11185|11181.3|11178.8|684
1633696200000|2021-10-08 12:30:00|11182.3|11179.7|11168.4|11167.4|11183.6|11180.1|11155.5|11151.3|2322
1633696500000|2021-10-08 12:35:00|11169.1|11168.1|11153.3|11152.3|11169.9|11168.8|11151.6|11150.6|1593
1633696800000|2021-10-08 12:40:00|11153.4|11152.4|11159.1|11158.1|11163.3|11162.3|11153.4|11152.4|1325
1633697100000|2021-10-08 12:45:00|11159|11158|11170.3|11169.3|11172.1|11171.1|11156.7|11155.7|1381
1633697400000|2021-10-08 12:50:00|11170.4|11169.4|11166.4|11165.4|11170.8|11169.8|11163|11162|1138
1633697700000|2021-10-08 12:55:00|11166.2|11165.2|11160|11159|11167.8|11166.8|11157.2|11156.2|1123
1633698000000|2021-10-08 13:00:00|11160.1|11159.1|11156.8|11155.8|11160.4|11159.4|11155.7|11154.7|1038
1633698300000|2021-10-08 13:05:00|11156.9|11155.9|11159.9|11158.9|11162.9|11161.9|11156.5|11155.5|852
1633698600000|2021-10-08 13:10:00|11159.8|11158.8|11161.8|11160.8|11161.9|11160.9|11157.4|11156.6|750
1633698900000|2021-10-08 13:15:00|11161.7|11160.7|11166.9|11166.2|11167.2|11166.4|11161.4|11160.4|668
1633699200000|2021-10-08 13:20:00|11167.1|11166.4|11166.6|11165.6|11170.6|11169.7|11166.1|11165.1|767
1633699500000|2021-10-08 13:25:00|11166.5|11165.5|11175.6|11174.6|11176|11175|11166.2|11165.2|819
1633699800000|2021-10-08 13:30:00|11175.5|11174.8|11181.8|11180.8|11182.7|11181.9|11174.7|11173.8|1105
1633700100000|2021-10-08 13:35:00|11181.9|11180.9|11187.7|11186.7|11188.5|11187.8|11178.1|11177.2|939
1633700400000|2021-10-08 13:40:00|11187.9|11186.9|11190.8|11189.8|11190.8|11189.8|11184.4|11183.5|938
1633700700000|2021-10-08 13:45:00|11190.9|11190.2|11191.9|11190.9|11195.8|11194.8|11190.7|11189.7|1001
1633701000000|2021-10-08 13:50:00|11191.7|11190.7|11183.1|11182.1|11191.8|11190.8|11181.6|11180.6|875
1633701300000|2021-10-08 13:55:00|11183|11182|11186.2|11185.2|11189.7|11188.9|11180.2|11179.5|765
1633701600000|2021-10-08 14:00:00|11186.3|11185.3|11188.3|11187.6|11190|11189|11183.8|11183|866
1633701900000|2021-10-08 14:05:00|11188.2|11187.5|11192.4|11191.7|11194.8|11193.8|11187.6|11186.8|820
1633702200000|2021-10-08 14:10:00|11192.3|11191.6|11193|11192|11195.7|11194.9|11190.8|11190.1|645
1633702500000|2021-10-08 14:15:00|11192.9|11191.9|11190.9|11189.9|11195.8|11195|11189.3|11188.6|795
1633702800000|2021-10-08 14:20:00|11190.8|11189.8|11194|11193.3|11195.2|11194.5|11190.2|11189.2|817
1633703100000|2021-10-08 14:25:00|11193.9|11193.2|11190.9|11190.2|11195.6|11194.8|11190.4|11189.6|637
1633703400000|2021-10-08 14:30:00|11191|11190.3|11199.1|11198.4|11199.5|11198.5|11191|11190.3|638
1633703700000|2021-10-08 14:35:00|11199.3|11198.3|11198.2|11197.5|11200.6|11199.8|11196.1|11195.4|657
1633704000000|2021-10-08 14:40:00|11198.3|11197.6|11196.3|11195.3|11203.3|11202.5|11196.2|11195.2|747
1633704300000|2021-10-08 14:45:00|11196.2|11195.2|11202.7|11202|11202.9|11202.2|11194.4|11193.6|748
1633704600000|2021-10-08 14:50:00|11202.6|11201.9|11201|11200.3|11204.8|11204.1|11200.4|11199.5|569
1633704900000|2021-10-08 14:55:00|11201.1|11200.4|11204.1|11203.4|11204.7|11204|11200.2|11199.5|616
1633705200000|2021-10-08 15:00:00|11204|11203.3|11198.6|11197.6|11205.4|11204.7|11198.5|11197.6|574
1633705500000|2021-10-08 15:05:00|11198.5|11197.8|11204|11203.3|11204.7|11203.9|11198.5|11197.8|506
1633705800000|2021-10-08 15:10:00|11203.9|11203.2|11204.2|11203.5|11205.2|11204.4|11202.5|11201.7|579
1633706100000|2021-10-08 15:15:00|11204.3|11203.6|11203|11202.3|11204.6|11203.9|11202.3|11201.5|440
1633706400000|2021-10-08 15:20:00|11203.1|11202.4|11208.5|11207.5|11208.6|11207.6|11202.4|11201.5|438
1633706700000|2021-10-08 15:25:00|11208.4|11207.4|11213.2|11212.5|11214|11213.1|11208.4|11207.4|635
1633707000000|2021-10-08 15:30:00|11213.3|11212.6|11217.9|11217.2|11218.1|11217.3|11213.1|11212.3|555
1633707300000|2021-10-08 15:35:00|11218.1|11217.1|11215.5|11214.8|11218.3|11217.5|11215.5|11214.6|438
1633707600000|2021-10-08 15:40:00|11215.6|11214.9|11216.6|11215.6|11216.6|11215.8|11213.8|11213|413
1633707900000|2021-10-08 15:45:00|11216.4|11215.7|11217.2|11216.5|11218.4|11217.5|11215.8|11215|426
1633708200000|2021-10-08 15:50:00|11217.1|11216.4|11213.8|11213.1|11218|11217.1|11212.4|11211.5|449
1633708500000|2021-10-08 15:55:00|11213.7|11213|11215.8|11215.1|11217.2|11216.5|11212.9|11212.1|382
1633708800000|2021-10-08 16:00:00|11216|11215|11217.6|11216.6|11217.7|11217|11213.8|11212.9|383
1633709100000|2021-10-08 16:05:00|11217.8|11216.8|11215.2|11214.2|11217.8|11216.8|11214.3|11213.5|375
1633709400000|2021-10-08 16:10:00|11215.3|11214.3|11217.1|11216.4|11217.8|11216.9|11215.1|11214.2|334
1633709700000|2021-10-08 16:15:00|11217|11216.3|11217.1|11216.1|11218.4|11217.6|11216.5|11215.6|379
1633710000000|2021-10-08 16:20:00|11217|11216.3|11217.9|11216.9|11218.2|11217.4|11217|11216|271
1633710300000|2021-10-08 16:25:00|11217.8|11217.1|11220.3|11219.6|11220.5|11219.8|11217.4|11216.6|238
1633710600000|2021-10-08 16:30:00|11220.4|11219.7|11218.1|11217.1|11221.7|11221|11217.2|11216.3|524
1633710900000|2021-10-08 16:35:00|11218|11217|11215|11214.3|11218.4|11217.5|11214.2|11213.2|378
1633711200000|2021-10-08 16:40:00|11215.1|11214.4|11216.4|11215.4|11216.5|11215.8|11214.7|11213.8|219
1633711500000|2021-10-08 16:45:00|11216.5|11215.5|11218.2|11217.5|11218.5|11217.7|11216.3|11215.5|349
1633711800000|2021-10-08 16:50:00|11218.4|11217.4|11220.8|11219.8|11221.3|11220.3|11218.2|11217.3|451
1633712100000|2021-10-08 16:55:00|11220.9|11219.9|11220.2|11219.2|11221.5|11220.6|11219.2|11218.4|416
1633712400000|2021-10-08 17:00:00|11220.3|11219.3|11221.6|11220.9|11221.8|11221.1|11220|11219.1|291
1633712700000|2021-10-08 17:05:00|11221.7|11221|11223.5|11222.8|11224.4|11223.5|11221.6|11220.9|270
1633713000000|2021-10-08 17:10:00|11223.4|11222.7|11224.2|11223.2|11225.1|11224.4|11223.4|11222.5|284
1633713300000|2021-10-08 17:15:00|11224.1|11223.4|11224.9|11224.2|11225.3|11224.4|11222.7|11221.9|210
1633713600000|2021-10-08 17:20:00|11224.8|11224.1|11224|11223.3|11225.3|11224.4|11223|11222.3|206
1633713900000|2021-10-08 17:25:00|11224.2|11223.2|11223.9|11223.2|11224.3|11223.5|11223.6|11222.7|301
1633714200000|2021-10-08 17:30:00|11223.6|11222.9|11220.8|11220.1|11223.8|11222.9|11220.8|11220.1|217
1633714500000|2021-10-08 17:35:00|11220.7|11220|11220.6|11219.9|11221|11220.1|11220.2|11219.2|151
1633714800000|2021-10-08 17:40:00|11220.7|11219.7|11219.5|11218.5|11220.8|11219.8|11218.4|11217.7|246
1633715100000|2021-10-08 17:45:00|11219.4|11218.4|11219.7|11218.7|11219.9|11219|11218.8|11217.8|187
1633715400000|2021-10-08 17:50:00|11219.5|11218.8|11218.3|11217.3|11220.1|11219.1|11217.8|11216.8|215
1633715700000|2021-10-08 17:55:00|11218.4|11217.4|11218|11217|11218.4|11217.4|11216.9|11216|258
1633716000000|2021-10-08 18:00:00|11217.9|11216.9|11215.2|11214.2|11218.4|11217.5|11214.1|11213.3|245
1633716300000|2021-10-08 18:05:00|11215.3|11214.3|11215.4|11214.4|11216.4|11215.5|11214|11213.1|279
1633716600000|2021-10-08 18:10:00|11215.5|11214.5|11215.8|11214.8|11215.9|11214.9|11214.6|11213.6|253
1633716900000|2021-10-08 18:15:00|11215.7|11214.7|11217.3|11216.6|11217.8|11217|11215.4|11214.5|230
1633717200000|2021-10-08 18:20:00|11217.1|11216.4|11215.9|11214.9|11217.2|11216.4|11214.9|11214|159
1633717500000|2021-10-08 18:25:00|11216|11215|11217.2|11216.2|11217.5|11216.5|11215.1|11214.2|185
1633717800000|2021-10-08 18:30:00|11216.9|11215.9|11217.3|11216.3|11218.5|11217.5|11216.1|11215.1|253
1633718100000|2021-10-08 18:35:00|11217.1|11216.1|11218.5|11217.5|11220.4|11219.4|11216.7|11215.7|240
1633718400000|2021-10-08 18:40:00|11218.6|11217.6|11219.5|11218.5|11220.2|11219.2|11218.2|11217.2|301
1633718700000|2021-10-08 18:45:00|11219.6|11218.6|11219.7|11219|11220.5|11219.5|11219.4|11218.5|201
1633719000000|2021-10-08 18:50:00|11219.6|11218.9|11220.2|11219.5|11220.4|11219.6|11219.6|11218.7|128
1633719300000|2021-10-08 18:55:00|11220.4|11219.4|11219.9|11219.2|11220.5|11219.7|11217.8|11216.8|322
1633719600000|2021-10-08 19:00:00|11219.8|11219.1|11219.6|11218.6|11220.2|11219.4|11219.1|11218.2|279
1633719900000|2021-10-08 19:05:00|11219.7|11218.7|11220.3|11219.3|11220.5|11219.6|11219.1|11218.3|130
1633720200000|2021-10-08 19:10:00|11220.4|11219.4|11222.5|11221.5|11222.7|11221.7|11219.9|11218.9|225
1633720500000|2021-10-08 19:15:00|11222.4|11221.4|11222.4|11221.4|11222.5|11221.7|11221.9|11220.9|203
1633720800000|2021-10-08 19:20:00|11222.5|11221.5|11223|11222|11223.5|11222.6|11222.2|11221.2|159
1633721100000|2021-10-08 19:25:00|11222.9|11222.2|11223.6|11222.6|11223.7|11222.7|11222.8|11221.9|188
1633721400000|2021-10-08 19:30:00|11223.7|11222.7|11223.7|11222.7|11224.1|11223.1|11223.3|11222.4|226
1633721700000|2021-10-08 19:35:00|11223.6|11222.6|11223.5|11222.5|11224.1|11223.3|11223.2|11222.3|137
1633722000000|2021-10-08 19:40:00|11223.6|11222.6|11223.6|11222.6|11223.7|11222.8|11223.3|11222.4|185
1633722300000|2021-10-08 19:45:00|11223.7|11222.7|11224.9|11223.9|11225.2|11224.2|11223.5|11222.6|206
1633722600000|2021-10-08 19:50:00|11224.7|11223.7|11224.1|11223.1|11224.8|11224|11224.1|11223.1|166
1633722900000|2021-10-08 19:55:00|11224.2|11223.2|11221.7|11220.7|11224.2|11223.2|11221.3|11220.3|233
1633723200000|2021-10-08 20:00:00|11222.1|11221.1|11224.9|11223.9|11225|11224|11222|11221|174
1633723500000|2021-10-08 20:05:00|11225.1|11224.1|11225|11224|11225.6|11224.6|11224.9|11223.9|94
1633723800000|2021-10-08 20:10:00|11225.1|11224.1|11224.9|11223.9|11225.3|11224.3|11224.8|11223.8|118
1633724100000|2021-10-08 20:15:00|11225|11224|11223.5|11222.5|11225|11224|11222.1|11221.1|210
1633724400000|2021-10-08 20:20:00|11223.7|11222.7|11224.8|11223.8|11224.8|11223.8|11223.1|11222.1|121
1633724700000|2021-10-08 20:25:00|11224.7|11223.7|11222|11221|11224.7|11223.7|11222|11221|100
1633725000000|2021-10-08 20:30:00|11222.2|11221.2|11224.8|11223.8|11225.1|11224.1|11222.2|11221.2|134
1633725300000|2021-10-08 20:35:00|11225|11224|11225.2|11224.2|11225.2|11224.2|11224.7|11223.7|96
1633725600000|2021-10-08 20:40:00|11225.3|11224.3|11225.2|11224.2|11226|11225|11224.1|11223.1|230
1633725900000|2021-10-08 20:45:00|11224.7|11223.7|11225.3|11224.3|11225.5|11224.5|11223.2|11222.2|198
1633726200000|2021-10-08 20:50:00|11225.4|11224.4|11223.3|11222.3|11225.7|11224.7|11221.6|11220.5|329
1633726500000|2021-10-08 20:55:00|11223.1|11222.1|11226.1|11220.9|11227.1|11223.7|11221.4|11218.3|298
1633896000000|2021-10-10 20:00:00|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|11222.5|11210.5|1
1633896300000|2021-10-10 20:05:00|11219.7|11207.7|11225.4|11213.4|11225.4|11213.4|11219.7|11207.7|12
1633896600000|2021-10-10 20:10:00|11222.5|11210.5|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|17
1633896900000|2021-10-10 20:15:00|11222.5|11210.5|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|2
1633897200000|2021-10-10 20:20:00|11223|11212.5|11222.5|11210.5|11225.4|11213.4|11222.5|11210.5|6
1633897500000|2021-10-10 20:25:00|11225.4|11213.4|11225.4|11213.4|11225.4|11213.4|11222.5|11210.5|23
1633897800000|2021-10-10 20:30:00|11222.6|11211.7|11223.8|11211.8|11226.2|11220.3|11220.7|11208.7|38
1633898100000|2021-10-10 20:35:00|11224.1|11212.1|11221|11209|11224.1|11212.1|11221|11209|27
1633898400000|2021-10-10 20:40:00|11223.6|11211.6|11225.6|11214.6|11225.6|11214.8|11223.6|11211.6|6
1633898700000|2021-10-10 20:45:00|11226|11214|11225.5|11214.7|11226.6|11214.8|11223.5|11211.5|25
1633899000000|2021-10-10 20:50:00|11225.9|11214.5|11225.5|11214.8|11225.9|11214.8|11224.9|11212.9|12
1633899300000|2021-10-10 20:55:00|11223.5|11211.5|11225.9|11214.4|11227.3|11215.3|11223.5|11211.5|18
1633899600000|2021-10-10 21:00:00|11226.2|11214.2|11219.3|11218.3|11226.8|11220.8|11218.7|11211.5|37
1633899900000|2021-10-10 21:05:00|11219.4|11218.4|11217.2|11216.2|11221.9|11220.9|11215.6|11214.6|63
1633900200000|2021-10-10 21:10:00|11219.2|11218.2|11221.8|11220.8|11224.9|11223.9|11216.5|11215.5|106
1633900500000|2021-10-10 21:15:00|11221.7|11220.7|11221.1|11220.1|11222|11221|11220.8|11219.8|109
1633900800000|2021-10-10 21:20:00|11221.3|11220.3|11223.2|11222.2|11224.1|11223.1|11220.9|11219.9|112
1633901100000|2021-10-10 21:25:00|11223|11222|11222.8|11221.8|11223.8|11222.8|11221.8|11220.8|102
1633901400000|2021-10-10 21:30:00|11222.3|11221.3|11223.9|11222.9|11224.6|11223.6|11222.1|11221.1|134
1633901700000|2021-10-10 21:35:00|11224|11223|11224|11223|11224.6|11223.6|11221.8|11220.8|134
1633902000000|2021-10-10 21:40:00|11223.9|11222.9|11224.5|11223.5|11225.1|11224.1|11223.8|11222.8|114
1633902300000|2021-10-10 21:45:00|11224.8|11223.8|11224.5|11223.5|11225.3|11224.3|11222.5|11221.5|147
1633902600000|2021-10-10 21:50:00|11225.4|11224.4|11224.7|11223.7|11226.6|11225.6|11224.3|11223.3|118
1633902900000|2021-10-10 21:55:00|11224.4|11223.4|11223.8|11222.8|11225.3|11224.3|11222.4|11221.4|100
1633903200000|2021-10-10 22:00:00|11223.6|11222.6|11225.5|11224.5|11225.9|11224.9|11223.6|11222.6|286
1633903500000|2021-10-10 22:05:00|11225.7|11224.7|11225.5|11224.5|11226|11225|11224.6|11223.6|140
1633903800000|2021-10-10 22:10:00|11225.6|11224.6|11227.3|11226.3|11227.7|11226.7|11224.6|11223.6|179
1633904100000|2021-10-10 22:15:00|11227.2|11226.2|11227.8|11226.8|11228.6|11227.6|11227.1|11226.1|210
1633904400000|2021-10-10 22:20:00|11227.9|11226.9|11229|11228|11229.7|11228.7|11227.7|11226.7|214
1633904700000|2021-10-10 22:25:00|11229.1|11228.1|11231.5|11230.5|11232.5|11231.5|11228.9|11227.9|297
1633905000000|2021-10-10 22:30:00|11231.3|11230.3|11230|11229|11231.3|11230.3|11229.4|11228.4|209
1633905300000|2021-10-10 22:35:00|11230.1|11229.1|11233.3|11232.3|11233.4|11232.4|11229.9|11228.9|202
1633905600000|2021-10-10 22:40:00|11233.2|11232.2|11230.7|11229.7|11233.5|11232.5|11230.2|11229.2|237
1633905900000|2021-10-10 22:45:00|11230.8|11229.8|11228.4|11227.4|11231.2|11230.2|11228.2|11227.2|211
1633906200000|2021-10-10 22:50:00|11228.5|11227.5|11227.2|11226.2|11229.5|11228.5|11227|11226|198
1633906500000|2021-10-10 22:55:00|11227.1|11226.1|11227.8|11226.8|11228.8|11227.8|11227.1|11226.1|188
1633906800000|2021-10-10 23:00:00|11227.7|11226.7|11227.9|11226.9|11228.2|11227.2|11227.2|11226.2|175
1633907100000|2021-10-10 23:05:00|11227.8|11226.8|11226.3|11225.3|11228.4|11227.4|11225|11224|191
1633907400000|2021-10-10 23:10:00|11226.2|11225.6|11227.4|11226.4|11227.4|11226.4|11226.2|11225.3|78
1633907700000|2021-10-10 23:15:00|11227.3|11226.3|11227.7|11226.7|11228.7|11227.8|11227.1|11226.2|115
1633908000000|2021-10-10 23:20:00|11227.8|11226.8|11229.6|11228.6|11229.9|11229.1|11227|11226|135
1633908300000|2021-10-10 23:25:00|11229.7|11228.7|11228.6|11227.6|11229.7|11228.7|11228.2|11227.2|127
1633908600000|2021-10-10 23:30:00|11228.7|11227.7|11231.1|11230.1|11231.1|11230.1|11228.7|11227.7|125
1633908900000|2021-10-10 23:35:00|11231|11230|11228.6|11227.6|11231.7|11230.9|11228.6|11227.6|249
1633909200000|2021-10-10 23:40:00|11228.7|11227.7|11227.1|11226.4|11228.7|11227.7|11226.2|11225.4|252
1633909500000|2021-10-10 23:45:00|11227.3|11226.3|11225.4|11224.4|11228.5|11227.5|11225|11224.2|220
1633909800000|2021-10-10 23:50:00|11225|11224.3|11226.1|11225.1|11227.1|11226.3|11224.7|11223.8|194
1633910100000|2021-10-10 23:55:00|11226|11225|11228|11227|11228.5|11227.6|11225.4|11224.5|258
1633910400000|2021-10-11 00:00:00|11228.1|11227.1|11224|11223|11229.9|11229|11223.1|11222.2|479
1633910700000|2021-10-11 00:05:00|11223.9|11222.9|11224.6|11223.6|11226.1|11225.1|11222.6|11221.8|428
1633911000000|2021-10-11 00:10:00|11224.5|11223.5|11222.7|11221.7|11225.8|11225|11221.7|11220.8|432
1633911300000|2021-10-11 00:15:00|11222.8|11221.8|11221.4|11220.7|11222.9|11222|11220.4|11219.5|313
1633911600000|2021-10-11 00:20:00|11221.5|11220.5|11219.7|11219|11222.8|11221.8|11219.3|11218.4|260
1633911900000|2021-10-11 00:25:00|11219.9|11218.9|11220|11219|11222.2|11221.2|11218.2|11217.2|252
1633912200000|2021-10-11 00:30:00|11220.1|11219.1|11223.1|11222.4|11223.5|11222.6|11219.7|11218.7|340
1633912500000|2021-10-11 00:35:00|11223.2|11222.2|11224.4|11223.4|11225.2|11224.3|11222.7|11221.7|271
1633912800000|2021-10-11 00:40:00|11224.3|11223.3|11226.1|11225.1|11226.3|11225.3|11223.9|11222.9|188
1633913100000|2021-10-11 00:45:00|11226|11225|11225.2|11224.2|11226|11225.2|11223.8|11223|160
1633913400000|2021-10-11 00:50:00|11225.3|11224.3|11228.8|11227.8|11229.1|11228.2|11225.2|11224.2|350
1633913700000|2021-10-11 00:55:00|11228.7|11227.7|11230.5|11229.8|11231.1|11230.1|11228.3|11227.3|372
1633914000000|2021-10-11 01:00:00|11230.4|11229.7|11232.7|11232|11234.8|11233.8|11230.1|11229.4|363
1633914300000|2021-10-11 01:05:00|11232.8|11232.1|11231.8|11230.8|11232.9|11232.1|11230|11229.2|287
1633914600000|2021-10-11 01:10:00|11231.7|11230.7|11231.8|11230.8|11233.5|11232.5|11230.4|11229.6|186
1633914900000|2021-10-11 01:15:00|11231.7|11231|11231.4|11230.4|11232.5|11231.7|11231|11230.2|232
1633915200000|2021-10-11 01:20:00|11231.5|11230.5|11233|11232|11233.4|11232.4|11230.1|11229.3|252
1633915500000|2021-10-11 01:25:00|11233.1|11232.1|11237.7|11236.7|11237.9|11237|11232.8|11232|306
1633915800000|2021-10-11 01:30:00|11237.8|11237|11238.7|11237.7|11241.8|11240.9|11235.8|11234.8|509
1633916100000|2021-10-11 01:35:00|11238.6|11237.6|11236.9|11235.9|11240.4|11239.4|11235.4|11234.6|384
1633916400000|2021-10-11 01:40:00|11236.8|11235.8|11236.7|11235.7|11239|11238|11236.1|11235.2|315
1633916700000|2021-10-11 01:45:00|11236.8|11235.8|11236|11235|11238.1|11237.1|11235.7|11234.8|252
1633917000000|2021-10-11 01:50:00|11235.8|11235.1|11236.9|11235.9|11237.2|11236.4|11235.1|11234.1|261
1633917300000|2021-10-11 01:55:00|11237|11236|11237.5|11236.5|11238.8|11237.8|11235.7|11234.7|259
1633917600000|2021-10-11 02:00:00|11237.7|11236.7|11239.6|11238.6|11242.2|11241.2|11237.6|11236.7|363
1633917900000|2021-10-11 02:05:00|11239.5|11238.8|11240.2|11239.2|11240.2|11239.2|11237.4|11236.5|219
1633918200000|2021-10-11 02:10:00|11240|11239.3|11238.7|11237.7|11240.7|11239.7|11238.5|11237.7|172
1633918500000|2021-10-11 02:15:00|11238.8|11237.8|11239.3|11238.6|11241|11240.1|11238.6|11237.7|166
1633918800000|2021-10-11 02:20:00|11239.5|11238.8|11243.8|11242.8|11245|11244.2|11239.5|11238.7|288
1633919100000|2021-10-11 02:25:00|11243.9|11242.9|11244.9|11243.9|11246.2|11245.2|11243.6|11242.7|249
1633919400000|2021-10-11 02:30:00|11245|11244|11243.5|11242.5|11245|11244|11243|11242.2|142
1633919700000|2021-10-11 02:35:00|11243.6|11242.6|11248.9|11247.9|11248.9|11247.9|11243.5|11242.5|197
1633920000000|2021-10-11 02:40:00|11248.8|11247.8|11251.4|11250.4|11253.9|11252.9|11248.8|11247.8|427
1633920300000|2021-10-11 02:45:00|11251.6|11250.6|11252.4|11251.4|11252.5|11251.5|11250|11249.2|204
1633920600000|2021-10-11 02:50:00|11252.5|11251.5|11256.1|11255.1|11256.1|11255.1|11251.1|11250.1|238
1633920900000|2021-10-11 02:55:00|11256|11255|11254.3|11253.3|11256.1|11255.1|11253.4|11252.6|262
1633921200000|2021-10-11 03:00:00|11254|11253|11256.7|11255.7|11257.6|11256.6|11253.3|11252.3|238
1633921500000|2021-10-11 03:05:00|11256.8|11255.8|11257.7|11257|11258.3|11257.3|11256.4|11255.5|230
1633921800000|2021-10-11 03:10:00|11257.8|11256.8|11262.9|11261.9|11265|11264|11257.5|11256.7|381
1633922100000|2021-10-11 03:15:00|11263|11262|11264.3|11263.3|11265.5|11264.6|11262.8|11261.9|320
1633922400000|2021-10-11 03:20:00|11264.2|11263.2|11265.7|11265|11266|11265|11263.1|11262.1|223
1633922700000|2021-10-11 03:25:00|11265.6|11264.9|11268.5|11267.5|11270.9|11269.9|11265.1|11264.1|416
1633923000000|2021-10-11 03:30:00|11268.6|11267.6|11266.4|11265.4|11269.9|11268.9|11266.2|11265.2|300
1633923300000|2021-10-11 03:35:00|11266.5|11265.5|11269.9|11268.9|11270.7|11269.7|11264.9|11263.9|348
1633923600000|2021-10-11 03:40:00|11270|11269|11270.9|11269.9|11272.1|11271.1|11268.5|11267.5|353
1633923900000|2021-10-11 03:45:00|11271|11270|11268.1|11267.1|11273|11272|11267.9|11266.9|295
1633924200000|2021-10-11 03:50:00|11268.2|11267.2|11268.7|11267.7|11270.3|11269.3|11267.5|11266.7|216
1633924500000|2021-10-11 03:55:00|11268.8|11267.8|11269.8|11268.8|11270.1|11269.2|11267.7|11266.7|247
1633924800000|2021-10-11 04:00:00|11269.9|11268.9|11265.5|11264.5|11272.6|11271.7|11265.3|11264.5|398
1633925100000|2021-10-11 04:05:00|11265.3|11264.6|11266.4|11265.4|11266.6|11265.6|11263.1|11262.3|317
1633925400000|2021-10-11 04:10:00|11266.5|11265.5|11264.7|11263.7|11266.6|11265.6|11263.9|11263|280
1633925700000|2021-10-11 04:15:00|11264.8|11263.8|11265.5|11264.5|11266.1|11265.1|11263.6|11262.6|171
1633926000000|2021-10-11 04:20:00|11265.4|11264.4|11263.5|11262.5|11265.6|11264.6|11262.2|11261.3|308
1633926300000|2021-10-11 04:25:00|11263.6|11262.6|11263.7|11262.7|11264.8|11264|11262.2|11261.3|330
1633926600000|2021-10-11 04:30:00|11263.8|11262.8|11263.2|11262.5|11264.7|11263.8|11263.1|11262.3|210
1633926900000|2021-10-11 04:35:00|11263.4|11262.4|11263.2|11262.5|11263.7|11262.7|11263.1|11262.3|99
1633927200000|2021-10-11 04:40:00|11263.4|11262.7|11267.1|11266.4|11267.5|11266.8|11263.4|11262.5|215
1633927500000|2021-10-11 04:45:00|11267|11266.3|11267.6|11266.6|11269|11268|11267|11266.2|203
1633927800000|2021-10-11 04:50:00|11267.4|11266.7|11268|11267|11269.2|11268.2|11267.4|11266.5|208
1633928100000|2021-10-11 04:55:00|11268.1|11267.1|11268.2|11267.5|11269.8|11268.9|11267.2|11266.3|183
1633928400000|2021-10-11 05:00:00|11268.3|11267.3|11269.8|11268.8|11269.9|11269|11267.1|11266.1|224
1633928700000|2021-10-11 05:05:00|11269.9|11268.9|11268.4|11267.4|11270.8|11269.9|11268.1|11267.1|217
1633929000000|2021-10-11 05:10:00|11268.5|11267.5|11266.9|11265.9|11269.7|11268.9|11265.6|11264.7|284
1633929300000|2021-10-11 05:15:00|11267|11266|11266.1|11265.1|11267.7|11266.8|11264.8|11263.9|256
1633929600000|2021-10-11 05:20:00|11266.2|11265.2|11268.3|11267.6|11268.5|11267.7|11266|11265.1|214
1633929900000|2021-10-11 05:25:00|11269.1|11268.4|11267.1|11266.1|11269.9|11268.9|11266.4|11265.5|214
1633930200000|2021-10-11 05:30:00|11267|11266|11266.1|11265.1|11267.1|11266.2|11265.7|11264.7|203
1633930500000|2021-10-11 05:35:00|11266.2|11265.2|11269.5|11268.5|11270|11269.2|11266.1|11265.2|263
1633930800000|2021-10-11 05:40:00|11269.4|11268.4|11271.5|11270.5|11271.5|11270.6|11268.6|11267.8|200
1633931100000|2021-10-11 05:45:00|11271.4|11270.4|11275|11274.3|11275.2|11274.3|11271.2|11270.3|346
1633931400000|2021-10-11 05:50:00|11275.1|11274.4|11273|11272.3|11275.2|11274.4|11273|11272.1|251
1633931700000|2021-10-11 05:55:00|11273.1|11272.4|11273.4|11272.4|11275.5|11274.8|11273|11272.2|259
1633932000000|2021-10-11 06:00:00|11273.6|11272.6|11270.5|11269.5|11274.5|11273.7|11265.8|11264.8|625
1633932300000|2021-10-11 06:05:00|11270.4|11269.4|11271.9|11270.9|11274.2|11273.5|11270|11269.2|335
1633932600000|2021-10-11 06:10:00|11272|11271|11268.7|11267.7|11274|11273|11268.1|11267.1|355
1633932900000|2021-10-11 06:15:00|11268.6|11267.6|11268.3|11267.6|11269.9|11269|11264.4|11263.6|454
1633933200000|2021-10-11 06:20:00|11268.6|11267.7|11268.4|11267.4|11269.8|11269|11265.4|11264.7|322
1633933500000|2021-10-11 06:25:00|11268.3|11267.3|11272.2|11271.2|11273.9|11272.9|11268|11267.2|279
1633933800000|2021-10-11 06:30:00|11272.3|11271.3|11266.1|11265.1|11272.6|11271.7|11264.8|11264|437
1633934100000|2021-10-11 06:35:00|11266.2|11265.2|11269.1|11268.1|11271.5|11270.5|11265|11264|359
1633934400000|2021-10-11 06:40:00|11269|11268|11267.6|11266.9|11269.5|11268.6|11265.7|11264.7|304
1633934700000|2021-10-11 06:45:00|11267.5|11266.8|11269.4|11268.4|11271|11270|11267.5|11266.6|289
1633935000000|2021-10-11 06:50:00|11269.3|11268.6|11270.7|11269.7|11271.5|11270.5|11268.2|11267.3|277
1633935300000|2021-10-11 06:55:00|11270.8|11269.8|11271.1|11270.4|11273.6|11272.6|11269.3|11268.4|373
1633935600000|2021-10-11 07:00:00|11271.2|11270.5|11279.8|11278.8|11282.1|11281.1|11267.5|11266.5|879
1633935900000|2021-10-11 07:05:00|11279.9|11278.9|11281.4|11280.7|11283.8|11282.8|11279.7|11278.8|575
1633936200000|2021-10-11 07:10:00|11281.2|11280.4|11282.2|11281.5|11285|11284|11280.9|11279.9|331
1633936500000|2021-10-11 07:15:00|11282.4|11281.4|11280.3|11279.3|11284.8|11283.9|11279|11278|455
1633936800000|2021-10-11 07:20:00|11280.4|11279.4|11279.8|11278.8|11281.3|11280.3|11278.6|11277.9|372
1633937100000|2021-10-11 07:25:00|11279.7|11279|11281.1|11280.1|11283.6|11282.8|11279.7|11278.8|464
1633937400000|2021-10-11 07:30:00|11281.2|11280.5|11281.5|11280.5|11285|11284|11280.3|11279.3|405
1633937700000|2021-10-11 07:35:00|11281.1|11280.4|11280.4|11279.7|11283|11282.3|11279.4|11278.4|374
1633938000000|2021-10-11 07:40:00|11280.1|11279.4|11281.2|11280.2|11281.2|11280.4|11276.4|11275.4|475
1633938300000|2021-10-11 07:45:00|11280.9|11280.1|11282.2|11281.2|11283.2|11282.2|11280.2|11279.2|336
1633938600000|2021-10-11 07:50:00|11282.1|11281.1|11281.5|11280.5|11282.5|11281.7|11279.5|11278.6|294
1633938900000|2021-10-11 07:55:00|11281.4|11280.7|11279.7|11278.7|11281.6|11280.8|11278.8|11277.9|306
1633939200000|2021-10-11 08:00:00|11279.4|11278.8|11287.8|11286.8|11288.2|11287.2|11279.4|11278.8|504
1633939500000|2021-10-11 08:05:00|11287.7|11287|11288.3|11287.3|11289.8|11289|11286.7|11285.7|290
1633939800000|2021-10-11 08:10:00|11288.2|11287.2|11291|11290|11292.9|11291.9|11288.2|11287.2|376
1633940100000|2021-10-11 08:15:00|11291.1|11290.4|11290.6|11289.9|11294|11293.2|11290.6|11289.7|301
1633940400000|2021-10-11 08:20:00|11290.7|11289.7|11291.9|11290.9|11294.5|11293.5|11289.9|11289.2|446
1633940700000|2021-10-11 08:25:00|11291.8|11291.1|11289.1|11288.4|11292.5|11291.6|11288.5|11287.6|473
1633941000000|2021-10-11 08:30:00|11289|11288.3|11288.4|11287.7|11291.1|11290.2|11287.1|11286.3|426
1633941300000|2021-10-11 08:35:00|11288.3|11287.6|11287.9|11286.9|11292.4|11291.5|11287.1|11286.2|365
1633941600000|2021-10-11 08:40:00|11287.8|11286.8|11286.4|11285.7|11288.7|11287.9|11286.2|11285.4|297
1633941900000|2021-10-11 08:45:00|11286.3|11285.6|11291.6|11290.6|11292.2|11291.3|11285.6|11284.9|275
1633942200000|2021-10-11 08:50:00|11291.7|11290.7|11291.7|11290.7|11295.9|11294.9|11288.2|11287.2|379
1633942500000|2021-10-11 08:55:00|11291.8|11291.1|11291.7|11290.7|11295.2|11294.5|11291.1|11290.1|362
1633942800000|2021-10-11 09:00:00|11291.6|11290.6|11292|11291.3|11293.7|11293|11290.8|11289.8|265
1633943100000|2021-10-11 09:05:00|11292.1|11291.4|11292.6|11291.9|11294.1|11293.3|11291.4|11290.6|279
1633943400000|2021-10-11 09:10:00|11292.5|11291.8|11295.7|11294.7|11296.1|11295.2|11291.4|11290.6|254
1633943700000|2021-10-11 09:15:00|11295.6|11294.6|11298.3|11297.3|11298.3|11297.5|11294.1|11293.3|337
1633944000000|2021-10-11 09:20:00|11298.4|11297.4|11299.1|11298.4|11299.6|11298.6|11297.3|11296.4|283
1633944300000|2021-10-11 09:25:00|11299.2|11298.2|11300.2|11299.2|11300.6|11299.6|11297.9|11296.9|331
1633944600000|2021-10-11 09:30:00|11300.3|11299.3|11299.6|11298.6|11301.1|11300.2|11297.8|11296.8|253
1633944900000|2021-10-11 09:35:00|11299.4|11298.7|11299.8|11298.8|11304.1|11303.1|11297.6|11296.6|403
1633945200000|2021-10-11 09:40:00|11299.7|11298.7|11297.8|11296.8|11301.1|11300.3|11297.6|11296.7|294
1633945500000|2021-10-11 09:45:00|11297.9|11296.9|11296.9|11295.9|11300.7|11299.9|11296.6|11295.7|244
1633945800000|2021-10-11 09:50:00|11296.8|11295.8|11295.5|11294.5|11298.5|11297.6|11294.8|11294|299
1633946100000|2021-10-11 09:55:00|11295.3|11294.6|11296.9|11295.9|11297.5|11296.8|11294.5|11293.8|275
1633946400000|2021-10-11 10:00:00|11296.7|11296|11296.5|11295.8|11298.3|11297.5|11295.4|11294.4|275
1633946700000|2021-10-11 10:05:00|11296.7|11295.7|11296.6|11295.6|11297.4|11296.5|11295.8|11295|215
1633947000000|2021-10-11 10:10:00|11296.7|11295.7|11297.8|11296.8|11298.6|11297.9|11296.5|11295.6|274
1633947300000|2021-10-11 10:15:00|11297.7|11297|11291.9|11291.2|11298.3|11297.6|11291.4|11290.5|248
1633947600000|2021-10-11 10:20:00|11292|11291|11290|11289|11293.2|11292.4|11289.5|11288.5|226
1633947900000|2021-10-11 10:25:00|11289.6|11288.9|11290.1|11289.1|11290.1|11289.2|11287.8|11286.8|222
1633948200000|2021-10-11 10:30:00|11290|11289|11296.4|11295.4|11296.7|11295.7|11289.9|11288.9|258
1633948500000|2021-10-11 10:35:00|11296.3|11295.3|11297.1|11296.1|11298.4|11297.5|11296.2|11295.2|204
1633948800000|2021-10-11 10:40:00|11296.9|11296.2|11298.8|11297.8|11299.2|11298.5|11296.1|11295.1|257
1633949100000|2021-10-11 10:45:00|11298.6|11297.9|11294.9|11293.9|11299.1|11298.3|11294.4|11293.6|263
1633949400000|2021-10-11 10:50:00|11294.8|11293.8|11293.7|11292.7|11294.8|11294|11288.9|11287.9|276
1633949700000|2021-10-11 10:55:00|11293.9|11293|11293.3|11292.3|11294.6|11293.6|11291.4|11290.5|228
1633950000000|2021-10-11 11:00:00|11293.4|11292.4|11290.6|11289.6|11294.8|11293.9|11287.6|11286.9|352
1633950300000|2021-10-11 11:05:00|11290.7|11289.7|11293.1|11292.1|11293.3|11292.5|11290.5|11289.6|242
1633950600000|2021-10-11 11:10:00|11292.9|11291.9|11292.6|11291.6|11293.7|11293|11291.2|11290.5|198
1633950900000|2021-10-11 11:15:00|11292.7|11291.7|11290.8|11290.1|11293.6|11292.7|11290.7|11289.8|229
1633951200000|2021-10-11 11:20:00|11290.9|11290.2|11295|11294.3|11297|11296.1|11290.4|11289.7|335
1633951500000|2021-10-11 11:25:00|11294.9|11294.2|11292.6|11291.6|11295.4|11294.5|11291.1|11290.3|331
1633951800000|2021-10-11 11:30:00|11292.7|11291.9|11291.3|11290.3|11293|11292.2|11289.1|11288.3|281
1633952100000|2021-10-11 11:35:00|11291.5|11290.6|11290.9|11289.9|11291.5|11290.7|11290|11289.2|185
1633952400000|2021-10-11 11:40:00|11291|11290|11292|11291.3|11292.4|11291.6|11290.3|11289.6|135
1633952700000|2021-10-11 11:45:00|11292.2|11291.5|11291|11290.3|11292.6|11291.9|11290.3|11289.5|188
1633953000000|2021-10-11 11:50:00|11291.1|11290.4|11291.7|11290.7|11292.3|11291.5|11291|11290.2|176
1633953300000|2021-10-11 11:55:00|11291.6|11290.6|11293.5|11292.8|11293.8|11293.1|11289.7|11288.8|282
1633953600000|2021-10-11 12:00:00|11293.3|11292.6|11292.9|11291.9|11294.2|11293.4|11289|11288.3|367
1633953900000|2021-10-11 12:05:00|11293|11292|11292|11291.3|11296.1|11295.3|11292|11291.3|375
1633954200000|2021-10-11 12:10:00|11292.1|11291.4|11293.3|11292.3|11293.7|11292.8|11290.5|11289.7|290
1633954500000|2021-10-11 12:15:00|11293.2|11292.2|11296.9|11295.9|11297|11296|11293.2|11292.2|318
1633954800000|2021-10-11 12:20:00|11297.1|11296.1|11301.7|11301|11305.6|11304.6|11297.1|11296.1|482
1633955100000|2021-10-11 12:25:00|11301.6|11300.9|11308.9|11307.9|11309.6|11308.6|11301.6|11300.9|488
1633955400000|2021-10-11 12:30:00|11308.8|11307.8|11319.5|11318.5|11323.5|11322.5|11307|11306|951
1633955700000|2021-10-11 12:35:00|11319.6|11318.6|11319.7|11319|11322.4|11321.4|11318.3|11317.4|498
1633956000000|2021-10-11 12:40:00|11319.9|11318.9|11321.6|11320.6|11324.5|11323.8|11319.6|11318.6|472
1633956300000|2021-10-11 12:45:00|11321.5|11320.8|11319.2|11318.2|11323.7|11322.8|11319.1|11318.1|417
1633956600000|2021-10-11 12:50:00|11319.6|11318.5|11318.5|11317.5|11320.7|11319.7|11317.6|11316.7|456
1633956900000|2021-10-11 12:55:00|11318.4|11317.7|11319.6|11318.6|11322.6|11321.7|11318.4|11317.4|587
1633957200000|2021-10-11 13:00:00|11319.7|11318.7|11311.5|11310.5|11319.7|11318.7|11308|11307|700
1633957500000|2021-10-11 13:05:00|11311.4|11310.4|11310.1|11309.1|11313.3|11312.3|11308.7|11307.9|350
1633957800000|2021-10-11 13:10:00|11310|11309|11310.6|11309.9|11311.2|11310.2|11307.6|11306.7|321
1633958100000|2021-10-11 13:15:00|11310.7|11310|11309.8|11308.8|11311.8|11310.8|11307.6|11306.6|387
1633958400000|2021-10-11 13:20:00|11309.7|11308.7|11309.2|11308.5|11311|11310|11308.6|11307.6|345
1633958700000|2021-10-11 13:25:00|11309.4|11308.4|11310.2|11309.2|11310.6|11309.7|11306|11305|376
1633959000000|2021-10-11 13:30:00|11310.1|11309.1|11310.5|11309.5|11315.4|11314.4|11307.5|11306.5|667
1633959300000|2021-10-11 13:35:00|11310.6|11309.6|11308.3|11307.3|11313.5|11312.5|11307.9|11306.9|486
1633959600000|2021-10-11 13:40:00|11308.2|11307.2|11308.2|11307.5|11310.9|11310.1|11305.4|11304.5|489
1633959900000|2021-10-11 13:45:00|11308.7|11307.7|11313.9|11312.9|11313.9|11312.9|11308.1|11307.1|484
1633960200000|2021-10-11 13:50:00|11314|11313|11318|11317|11318.2|11317.3|11314|11313|438
1633960500000|2021-10-11 13:55:00|11317.8|11316.8|11310.7|11309.7|11317.8|11316.8|11310.5|11309.6|662
1633960800000|2021-10-11 14:00:00|11310.6|11309.6|11314.2|11313.2|11315.8|11314.8|11310.3|11309.5|401
1633961100000|2021-10-11 14:05:00|11314.1|11313.5|11314.9|11313.9|11316.6|11315.8|11313.1|11312.2|385
1633961400000|2021-10-11 14:10:00|11314.8|11314.1|11315.8|11314.8|11316.2|11315.2|11313|11312.2|394
1633961700000|2021-10-11 14:15:00|11315.9|11314.9|11320.7|11319.7|11320.7|11319.7|11315.8|11314.8|333
1633962000000|2021-10-11 14:20:00|11320.6|11319.6|11317.9|11316.9|11321.4|11320.4|11316|11315.3|339
1633962300000|2021-10-11 14:25:00|11317.6|11317.1|11316.8|11315.8|11319.8|11319|11316.4|11315.6|299
1633962600000|2021-10-11 14:30:00|11316.7|11315.7|11316.6|11315.6|11318.4|11317.5|11315.8|11315|349
1633962900000|2021-10-11 14:35:00|11316.9|11315.9|11321.5|11320.8|11321.5|11320.8|11316.3|11315.6|307
1633963200000|2021-10-11 14:40:00|11321.4|11320.7|11327.7|11326.7|11327.9|11327|11321.1|11320.4|440
1633963500000|2021-10-11 14:45:00|11327.8|11326.8|11333.3|11332.3|11333.8|11332.8|11327.5|11326.5|489
1633963800000|2021-10-11 14:50:00|11332.8|11331.8|11332|11331|11334.8|11333.9|11331.1|11330.3|438
1633964100000|2021-10-11 14:55:00|11332.1|11331.1|11329.6|11328.9|11333.9|11333|11327.9|11327.2|452
1633964400000|2021-10-11 15:00:00|11329.7|11329|11326.8|11325.8|11329.8|11329.1|11324.4|11323.4|394
1633964700000|2021-10-11 15:05:00|11326.9|11325.9|11324.9|11324.2|11326.9|11325.9|11323.5|11322.6|232
1633965000000|2021-10-11 15:10:00|11324.8|11324.1|11327.6|11326.6|11327.7|11326.9|11324.8|11324.1|235
1633965300000|2021-10-11 15:15:00|11327.7|11326.7|11324.9|11324.2|11330.4|11329.7|11324.2|11323.3|342
1633965600000|2021-10-11 15:20:00|11324.8|11324.1|11325.8|11325.1|11326.4|11325.5|11324.2|11323.4|263
1633965900000|2021-10-11 15:25:00|11326.2|11325.2|11328|11327|11328.4|11327.5|11326|11325.1|217
1633966200000|2021-10-11 15:30:00|11328.1|11327.3|11330.6|11329.9|11330.9|11330|11328.1|11327.1|210
1633966500000|2021-10-11 15:35:00|11330.7|11330|11333.7|11332.7|11335|11334|11330.3|11329.6|244
1633966800000|2021-10-11 15:40:00|11333.6|11332.6|11333.1|11332.1|11334.7|11333.8|11332.2|11331.3|155
1633967100000|2021-10-11 15:45:00|11333.2|11332.2|11333.1|11332.1|11335.3|11334.6|11331.6|11330.6|254
1633967400000|2021-10-11 15:50:00|11333|11332|11336.8|11336.1|11337.8|11336.8|11333|11332|211
1633967700000|2021-10-11 15:55:00|11336.7|11336|11337.2|11336.2|11338.4|11337.5|11336.7|11335.9|188
1633968000000|2021-10-11 16:00:00|11337.3|11336.3|11340.2|11339.2|11341.8|11340.9|11336.8|11335.9|271
1633968300000|2021-10-11 16:05:00|11340.1|11339.1|11339|11338.3|11340.3|11339.6|11338.3|11337.4|269
1633968600000|2021-10-11 16:10:00|11339.2|11338.2|11338.3|11337.3|11340.3|11339.3|11338.2|11337.3|188
1633968900000|2021-10-11 16:15:00|11338.4|11337.4|11337.7|11336.7|11338.6|11337.7|11336.8|11335.9|118
1633969200000|2021-10-11 16:20:00|11337.9|11337.2|11338.2|11337.2|11338.5|11337.7|11336.7|11335.7|194
1633969500000|2021-10-11 16:25:00|11338.1|11337.1|11338.3|11337.3|11338.8|11337.8|11337.4|11336.5|182
1633969800000|2021-10-11 16:30:00|11338.4|11337.4|11335.7|11334.7|11338.5|11337.6|11335.5|11334.6|261
1633970100000|2021-10-11 16:35:00|11335.5|11334.8|11335.7|11334.7|11336.4|11335.5|11335.3|11334.5|138
1633970400000|2021-10-11 16:40:00|11335.6|11334.6|11338.7|11338|11338.9|11338.1|11335.6|11334.6|189
1633970700000|2021-10-11 16:45:00|11338.6|11337.9|11339.8|11338.8|11340|11339.2|11338.6|11337.8|206
1633971000000|2021-10-11 16:50:00|11339.7|11338.7|11339.5|11338.5|11340.8|11340|11339.4|11338.4|218
1633971300000|2021-10-11 16:55:00|11339.4|11338.4|11341.2|11340.2|11341.3|11340.4|11338.1|11337.2|266
1633971600000|2021-10-11 17:00:00|11340.8|11339.8|11337.6|11336.6|11340.8|11340|11337|11336|229
1633971900000|2021-10-11 17:05:00|11337.5|11336.5|11333.8|11332.8|11337.9|11337|11333.7|11332.7|247
1633972200000|2021-10-11 17:10:00|11333.9|11332.9|11336.3|11335.3|11336.3|11335.5|11333.6|11332.6|196
1633972500000|2021-10-11 17:15:00|11336.2|11335.2|11334.4|11333.4|11336.3|11335.5|11333.7|11332.7|233
1633972800000|2021-10-11 17:20:00|11334.2|11333.5|11331.3|11330.3|11334.7|11333.7|11331.1|11330.2|194
1633973100000|2021-10-11 17:25:00|11331.1|11330.1|11331.3|11330.3|11331.4|11330.4|11328.1|11327.1|317
1633973400000|2021-10-11 17:30:00|11331.4|11330.4|11333.3|11332.3|11334|11333|11331.1|11330.2|234
1633973700000|2021-10-11 17:35:00|11333.2|11332.2|11335|11334|11335|11334|11333.1|11332.2|160
1633974000000|2021-10-11 17:40:00|11334.7|11333.7|11333.1|11332.1|11335.2|11334.2|11332.7|11331.8|243
1633974300000|2021-10-11 17:45:00|11333|11332|11331.2|11330.2|11333|11332|11329.5|11328.5|253
1633974600000|2021-10-11 17:50:00|11331.3|11330.3|11335.4|11334.4|11335.4|11334.5|11331.2|11330.2|195
1633974900000|2021-10-11 17:55:00|11335.3|11334.3|11332.5|11331.5|11335.3|11334.3|11332.2|11331.4|252
1633975200000|2021-10-11 18:00:00|11332.4|11331.4|11332.7|11331.7|11332.8|11331.9|11331.4|11330.4|247
1633975500000|2021-10-11 18:05:00|11332.6|11331.6|11333.9|11332.9|11334.6|11333.6|11332.5|11331.5|158
1633975800000|2021-10-11 18:10:00|11333.8|11332.8|11333.6|11332.6|11334.4|11333.4|11333.2|11332.3|125
1633976100000|2021-10-11 18:15:00|11333.8|11332.8|11332.5|11331.5|11334.4|11333.4|11332.4|11331.4|162
1633976400000|2021-10-11 18:20:00|11332.4|11331.4|11333.6|11332.6|11334.4|11333.5|11332.3|11331.3|186
1633976700000|2021-10-11 18:25:00|11333.5|11332.5|11331|11330|11333.5|11332.5|11329.6|11328.6|158
1633977000000|2021-10-11 18:30:00|11331.2|11330.2|11332.4|11331.4|11333.3|11332.3|11331.1|11330.1|192
1633977300000|2021-10-11 18:35:00|11332.6|11331.7|11333.7|11332.7|11333.8|11332.8|11331.9|11330.9|207
1633977600000|2021-10-11 18:40:00|11333.6|11332.6|11332.5|11331.5|11333.7|11332.7|11332.2|11331.4|114
1633977900000|2021-10-11 18:45:00|11332.4|11331.4|11333.2|11332.2|11333.3|11332.4|11332.2|11331.4|128
1633978200000|2021-10-11 18:50:00|11333.3|11332.3|11333.5|11332.5|11333.8|11333|11333|11332.1|173
1633978500000|2021-10-11 18:55:00|11333.6|11332.6|11334.2|11333.2|11334.4|11333.4|11332.3|11331.4|248
1633978800000|2021-10-11 19:00:00|11334.3|11333.3|11333.9|11332.9|11334.6|11333.7|11333.6|11332.6|126
1633979100000|2021-10-11 19:05:00|11333.8|11332.8|11334.5|11333.5|11334.6|11333.6|11333.7|11332.8|125
1633979400000|2021-10-11 19:10:00|11334.3|11333.6|11334.4|11333.4|11335.1|11334.1|11334.2|11333.3|90
1633979700000|2021-10-11 19:15:00|11334.5|11333.5|11334.5|11333.5|11334.6|11333.7|11334.3|11333.4|110
1633980000000|2021-10-11 19:20:00|11334.4|11333.4|11334.5|11333.5|11334.6|11333.7|11334.2|11333.3|113
1633980300000|2021-10-11 19:25:00|11334.4|11333.4|11334.4|11333.4|11334.6|11333.7|11334|11333.2|85
1633980600000|2021-10-11 19:30:00|11334.3|11333.3|11335.7|11334.7|11335.8|11334.8|11334.3|11333.3|122
1633980900000|2021-10-11 19:35:00|11335.8|11334.8|11335.7|11334.7|11337.9|11336.9|11335.6|11334.6|316
1633981200000|2021-10-11 19:40:00|11335.6|11334.6|11335.1|11334.1|11336.4|11335.4|11334.5|11333.5|245
1633981500000|2021-10-11 19:45:00|11335.4|11334.4|11335.4|11334.4|11335.7|11334.9|11335|11334|174
1633981800000|2021-10-11 19:50:00|11335.5|11334.5|11334.6|11333.6|11335.5|11334.5|11333|11332|253
1633982100000|2021-10-11 19:55:00|11334.9|11333.9|11337.2|11336.2|11337.8|11336.8|11334.5|11333.5|382
1633982400000|2021-10-11 20:00:00|11337.1|11336.1|11338.2|11337.2|11338.3|11337.3|11336.3|11335.4|205
1633982700000|2021-10-11 20:05:00|11338.3|11337.3|11339.5|11338.5|11339.9|11338.9|11338.2|11337.2|216
1633983000000|2021-10-11 20:10:00|11339.7|11338.7|11339.4|11338.4|11340.6|11339.6|11339.4|11338.4|169
1633983300000|2021-10-11 20:15:00|11339.3|11338.3|11338.1|11337.1|11339.4|11338.4|11338|11337|235
1633983600000|2021-10-11 20:20:00|11338|11337|11337.4|11336.4|11338.9|11337.9|11337.1|11336.1|242
1633983900000|2021-10-11 20:25:00|11337.5|11336.5|11334.1|11333.1|11337.5|11336.5|11334.1|11333.1|183
1633984200000|2021-10-11 20:30:00|11334.2|11333.2|11335|11334|11335|11334.2|11333.8|11332.9|104
1633984500000|2021-10-11 20:35:00|11334.8|11334.1|11331.2|11330.2|11335|11334.1|11330.5|11329.5|158
1633984800000|2021-10-11 20:40:00|11331.3|11330.3|11330.7|11329.7|11331.3|11330.3|11329.3|11328.3|194
1633985100000|2021-10-11 20:45:00|11330.9|11329.9|11331.2|11330.2|11331.2|11330.2|11330.7|11329.7|79
1633985400000|2021-10-11 20:50:00|11331.3|11330.3|11333.5|11332.5|11333.6|11332.6|11331.3|11330.3|209
1633985700000|2021-10-11 20:55:00|11333.3|11332.3|11332|11331|11334|11333|11331.6|11330.6|165
1633986000000|2021-10-11 21:00:00|11331.6|11330.6|11333.1|11332.1|11333.7|11332.7|11328|11327|61
1633986300000|2021-10-11 21:05:00|11333.3|11332.3|11333.4|11332.4|11335.7|11334.7|11331.7|11330.7|324
1633986600000|2021-10-11 21:10:00|11333.5|11332.5|11332.8|11331.8|11333.5|11332.5|11321.7|11320.7|1010
1633986900000|2021-10-11 21:15:00|11332.9|11331.9|11333.1|11332.1|11333.5|11332.5|11332.3|11331.3|820
1633987200000|2021-10-11 21:20:00|11333.3|11332.3|11332.5|11331.5|11333.6|11332.6|11332.1|11331.1|1043
1633987500000|2021-10-11 21:25:00|11332.4|11331.4|11332.5|11331.5|11333.9|11332.9|11332.1|11331.1|865
1633987800000|2021-10-11 21:30:00|11332.6|11331.6|11332.7|11331.7|11333.7|11332.7|11331.8|11330.8|364
1633988100000|2021-10-11 21:35:00|11332.8|11331.8|11332.4|11331.4|11333.2|11332.2|11331.5|11330.5|395
1633988400000|2021-10-11 21:40:00|11332.7|11331.7|11330.8|11329.8|11332.7|11331.7|11330.5|11329.5|991
1633988700000|2021-10-11 21:45:00|11330.7|11329.7|11330.6|11329.6|11332.2|11331.2|11330.1|11329.1|673
1633989000000|2021-10-11 21:50:00|11330.7|11329.7|11332.9|11331.9|11333.8|11332.8|11330|11329|534
1633989300000|2021-10-11 21:55:00|11333|11332|11333.5|11332.5|11335.1|11334.1|11331.5|11330.5|304
1633989600000|2021-10-11 22:00:00|11333.1|11332.1|11335.1|11334.1|11335.2|11334.2|11332.8|11331.8|554
1633989900000|2021-10-11 22:05:00|11335|11334|11336.1|11335.1|11337.1|11336.1|11334.7|11333.7|222
1633990200000|2021-10-11 22:10:00|11336|11335|11337|11336|11337.2|11336.2|11336|11335|179
1633990500000|2021-10-11 22:15:00|11336.7|11335.7|11337|11336|11337|11336|11335.6|11334.6|184
1633990800000|2021-10-11 22:20:00|11337.1|11336.1|11339.8|11338.8|11340|11339|11337|11336|202
1633991100000|2021-10-11 22:25:00|11339.9|11338.9|11340.3|11339.3|11340.5|11339.5|11339.6|11338.6|232
1633991400000|2021-10-11 22:30:00|11340.2|11339.2|11341.2|11340.2|11342|11341|11339.6|11338.6|335
1633991700000|2021-10-11 22:35:00|11341.3|11340.3|11338|11337|11341.9|11340.9|11338|11337|187
1633992000000|2021-10-11 22:40:00|11337.8|11336.8|11338.6|11337.6|11339|11338|11337|11336|233
1633992300000|2021-10-11 22:45:00|11338.5|11337.5|11340.3|11339.3|11341.7|11340.7|11338|11337|273
1633992600000|2021-10-11 22:50:00|11340.4|11339.4|11339|11338|11341.1|11340.1|11338.7|11337.7|177
1633992900000|2021-10-11 22:55:00|11338.9|11337.9|11339.8|11338.8|11339.9|11338.9|11338.9|11337.9|157
1633993200000|2021-10-11 23:00:00|11339.7|11338.7|11339.9|11338.9|11340.1|11339.1|11338.2|11337.2|172
1633993500000|2021-10-11 23:05:00|11340|11339|11340.3|11339.3|11340.4|11339.5|11339.5|11338.6|135
1633993800000|2021-10-11 23:10:00|11340.4|11339.4|11340|11339|11340.4|11339.4|11339.9|11339|91
1633994100000|2021-10-11 23:15:00|11340.1|11339.1|11337|11336|11340.1|11339.1|11337|11336|140
1633994400000|2021-10-11 23:20:00|11336.8|11335.8|11336.2|11335.5|11337.1|11336.1|11334.4|11333.6|176
1633994700000|2021-10-11 23:25:00|11336.3|11335.3|11335.4|11334.4|11336.3|11335.5|11334.7|11333.7|108
1633995000000|2021-10-11 23:30:00|11335.6|11334.6|11336.4|11335.4|11337.4|11336.5|11335.6|11334.6|202
1633995300000|2021-10-11 23:35:00|11336.5|11335.5|11335.4|11334.4|11337.2|11336.2|11335.2|11334.2|146
1633995600000|2021-10-11 23:40:00|11335.3|11334.3|11335.2|11334.2|11335.6|11334.6|11333.3|11332.3|153
1633995900000|2021-10-11 23:45:00|11335.1|11334.1|11336|11335|11337.2|11336.2|11334.9|11333.9|233
1633996200000|2021-10-11 23:50:00|11336.1|11335.1|11337.4|11336.4|11337.4|11336.6|11335.3|11334.3|156
1633996500000|2021-10-11 23:55:00|11337.5|11336.5|11339.6|11338.6|11339.8|11339|11337.1|11336.3|175
1633996800000|2021-10-12 00:00:00|11339.4|11338.4|11346.5|11345.5|11347.7|11346.7|11337.1|11336.1|522
1633997100000|2021-10-12 00:05:00|11346.1|11345.1|11345.2|11344.2|11346.1|11345.1|11342.8|11341.8|467
1633997400000|2021-10-12 00:10:00|11345.3|11344.3|11345.3|11344.3|11346.3|11345.3|11339.8|11339|547
1633997700000|2021-10-12 00:15:00|11345.4|11344.4|11341|11340|11347|11346.1|11340.3|11339.3|454
1633998000000|2021-10-12 00:20:00|11341.1|11340.1|11346.5|11345.5|11348.1|11347.1|11340.5|11339.7|468
1633998300000|2021-10-12 00:25:00|11346.6|11345.6|11348|11347|11349.1|11348.1|11346.3|11345.3|321
1633998600000|2021-10-12 00:30:00|11347.9|11346.9|11347.2|11346.2|11349.1|11348.3|11347.1|11346.1|265
1633998900000|2021-10-12 00:35:00|11347.1|11346.1|11343.1|11342.1|11348.1|11347.2|11343|11342.1|452
1633999200000|2021-10-12 00:40:00|11343.2|11342.2|11339.8|11338.8|11343.2|11342.2|11336.8|11335.8|554
1633999500000|2021-10-12 00:45:00|11339.7|11338.7|11343.6|11342.6|11344.3|11343.3|11338.5|11337.6|407
1633999800000|2021-10-12 00:50:00|11343.7|11342.7|11348.7|11347.7|11349.1|11348.1|11341.8|11341|511
1634000100000|2021-10-12 00:55:00|11348.6|11347.6|11345.7|11344.7|11348.9|11347.9|11343.2|11342.2|511
1634000400000|2021-10-12 01:00:00|11345.8|11344.8|11347.4|11346.4|11349.3|11348.3|11344.1|11343.1|502
1634000700000|2021-10-12 01:05:00|11347.3|11346.3|11342.5|11341.5|11347.9|11346.9|11339.5|11338.5|524
1634001000000|2021-10-12 01:10:00|11342.4|11341.4|11340.2|11339.2|11345.4|11344.4|11340.1|11339.1|456
1634001300000|2021-10-12 01:15:00|11340.3|11339.3|11342.4|11341.4|11342.5|11341.5|11337|11336|542
1634001600000|2021-10-12 01:20:00|11342.5|11341.5|11339.6|11338.6|11343.3|11342.3|11338.5|11337.5|292
1634001900000|2021-10-12 01:25:00|11339.8|11338.8|11340.3|11339.3|11342.8|11341.8|11339|11338|437
1634002200000|2021-10-12 01:30:00|11340.4|11339.4|11333.8|11332.8|11341.7|11340.9|11332.3|11331.3|530
1634002500000|2021-10-12 01:35:00|11334.1|11333.1|11334.5|11333.5|11334.7|11333.7|11331.2|11330.2|477
1634002800000|2021-10-12 01:40:00|11334.7|11333.7|11334.2|11333.2|11335.8|11334.8|11332.7|11331.8|366
1634003100000|2021-10-12 01:45:00|11334.1|11333.1|11335.9|11334.9|11336.8|11335.8|11333.9|11333.1|302
1634003400000|2021-10-12 01:50:00|11335.8|11335.1|11336|11335|11336.7|11335.7|11335.2|11334.2|207
1634003700000|2021-10-12 01:55:00|11335.9|11334.9|11335.8|11334.8|11336.5|11335.5|11334.7|11333.7|270
1634004000000|2021-10-12 02:00:00|11336|11335|11338.1|11337.4|11338.5|11337.6|11335.6|11334.6|309
1634004300000|2021-10-12 02:05:00|11338|11337.3|11338.3|11337.3|11338.8|11337.9|11336.8|11335.9|297
1634004600000|2021-10-12 02:10:00|11338.4|11337.4|11337.9|11337.2|11339.7|11338.7|11337.6|11336.6|242
1634004900000|2021-10-12 02:15:00|11337.8|11337.1|11334.4|11333.4|11338|11337.1|11333.9|11332.9|239
1634005200000|2021-10-12 02:20:00|11334.5|11333.8|11331.9|11330.9|11335.8|11334.8|11331.5|11330.5|345
1634005500000|2021-10-12 02:25:00|11332|11331|11330.4|11329.4|11333.1|11332.2|11330.2|11329.4|359
1634005800000|2021-10-12 02:30:00|11330.5|11329.5|11331.1|11330.1|11331.4|11330.4|11327.1|11326.1|430
1634006100000|2021-10-12 02:35:00|11331|11330.3|11330.2|11329.5|11331.1|11330.3|11328.1|11327.3|290
1634006400000|2021-10-12 02:40:00|11330.1|11329.4|11332|11331|11333.7|11332.8|11330.1|11329.4|266
1634006700000|2021-10-12 02:45:00|11332.1|11331.1|11329.5|11328.5|11332.1|11331.2|11329.2|11328.3|220
1634007000000|2021-10-12 02:50:00|11329.6|11328.6|11327.6|11326.6|11329.9|11328.9|11327.1|11326.4|245
1634007300000|2021-10-12 02:55:00|11327.5|11326.5|11327.2|11326.5|11329.8|11328.8|11325.2|11324.2|308
1634007600000|2021-10-12 03:00:00|11327.3|11326.3|11324|11323.3|11327.6|11326.6|11324|11323|256
1634007900000|2021-10-12 03:05:00|11324.1|11323.1|11325.6|11324.6|11325.6|11324.8|11323.2|11322.3|241
1634008200000|2021-10-12 03:10:00|11325.4|11324.7|11322.1|11321.1|11325.7|11324.8|11321.4|11320.5|277
1634008500000|2021-10-12 03:15:00|11322|11321.3|11323.2|11322.5|11324|11323.1|11322|11321.3|170
1634008800000|2021-10-12 03:20:00|11323.1|11322.4|11324.5|11323.5|11324.5|11323.7|11321.8|11320.9|297
1634009100000|2021-10-12 03:25:00|11324.6|11323.6|11325.6|11324.6|11326.1|11325.1|11324.5|11323.5|227
1634009400000|2021-10-12 03:30:00|11325.7|11324.7|11325.4|11324.4|11326.6|11325.6|11325|11324|178
1634009700000|2021-10-12 03:35:00|11325.5|11324.5|11327.4|11326.4|11328.1|11327.1|11324.4|11323.6|241
1634010000000|2021-10-12 03:40:00|11327.2|11326.5|11326.7|11325.7|11327.9|11327|11326|11325.1|219
1634010300000|2021-10-12 03:45:00|11326.6|11325.6|11324.4|11323.4|11327.2|11326.2|11323.7|11322.8|253
1634010600000|2021-10-12 03:50:00|11324.5|11323.5|11329.6|11328.6|11329.9|11329|11323.8|11322.8|264
1634010900000|2021-10-12 03:55:00|11329.2|11328.5|11330|11329|11331.2|11330.3|11328.8|11327.8|240
1634011200000|2021-10-12 04:00:00|11330.1|11329.1|11332.5|11331.5|11333.1|11332.1|11330|11329|204
1634011500000|2021-10-12 04:05:00|11332.4|11331.4|11331.7|11330.7|11332.9|11332.1|11331.4|11330.6|164
1634011800000|2021-10-12 04:10:00|11331.6|11330.6|11331.6|11330.9|11332.4|11331.5|11329.9|11328.9|214
1634012100000|2021-10-12 04:15:00|11331.8|11330.8|11331.2|11330.2|11331.8|11330.9|11330|11329|196
1634012400000|2021-10-12 04:20:00|11331.1|11330.1|11332.2|11331.5|11333.3|11332.3|11330.7|11330|158
1634012700000|2021-10-12 04:25:00|11332.3|11331.6|11330.1|11329.1|11332.5|11331.6|11330.1|11329.1|158
1634013000000|2021-10-12 04:30:00|11330|11329|11329.5|11328.5|11330.4|11329.4|11328.2|11327.4|210
1634013300000|2021-10-12 04:35:00|11329.4|11328.4|11330.6|11329.6|11330.7|11329.8|11329.4|11328.4|174
1634013600000|2021-10-12 04:40:00|11330.5|11329.5|11332.7|11332|11333.4|11332.5|11330.4|11329.5|180
1634013900000|2021-10-12 04:45:00|11332.8|11332.1|11333.1|11332.4|11333.4|11332.5|11332.1|11331.2|115
1634014200000|2021-10-12 04:50:00|11333.3|11332.3|11334.1|11333.1|11334.4|11333.6|11333.1|11332.3|220
1634014500000|2021-10-12 04:55:00|11334.2|11333.2|11334.4|11333.7|11335.5|11334.6|11333.7|11333|177
1634014800000|2021-10-12 05:00:00|11334.6|11333.6|11329.5|11328.5|11334.9|11334.1|11329.1|11328.1|276
1634015100000|2021-10-12 05:05:00|11329.4|11328.4|11328.3|11327.3|11330|11329.2|11327.9|11327.2|294
1634015400000|2021-10-12 05:10:00|11328.4|11327.4|11327.5|11326.8|11328.8|11327.8|11327|11326|266
1634015700000|2021-10-12 05:15:00|11327.6|11326.6|11327.8|11326.8|11328.1|11327.3|11325.8|11324.8|251
1634016000000|2021-10-12 05:20:00|11327.6|11326.9|11328.5|11327.5|11329.2|11328.5|11327|11326.1|224
1634016300000|2021-10-12 05:25:00|11328.4|11327.4|11330.5|11329.5|11330.5|11329.6|11328.3|11327.3|188
1634016600000|2021-10-12 05:30:00|11330.4|11329.4|11332.1|11331.1|11332.7|11331.8|11330|11329.1|241
1634016900000|2021-10-12 05:35:00|11332|11331|11330|11329.3|11332|11331.1|11329.9|11328.9|151
1634017200000|2021-10-12 05:40:00|11329.9|11329.2|11328.5|11327.5|11331|11330.2|11328.4|11327.4|142
1634017500000|2021-10-12 05:45:00|11328.6|11327.6|11327.1|11326.4|11329|11328.1|11326.6|11325.8|214
1634017800000|2021-10-12 05:50:00|11327.3|11326.3|11328|11327|11328.1|11327.2|11324.7|11323.7|256
1634018100000|2021-10-12 05:55:00|11327.8|11327.1|11331.8|11330.8|11331.9|11330.9|11327.8|11327|277
1634018400000|2021-10-12 06:00:00|11331.9|11330.9|11324.4|11323.4|11332.3|11331.4|11324.2|11323.2|490
1634018700000|2021-10-12 06:05:00|11324.3|11323.3|11327.9|11326.9|11327.9|11326.9|11321.1|11320.1|516
1634019000000|2021-10-12 06:10:00|11328|11327|11324.8|11323.8|11329.1|11328.1|11322.4|11321.4|455
1634019300000|2021-10-12 06:15:00|11324.7|11324|11322.7|11321.7|11327.4|11326.5|11322.2|11321.3|562
1634019600000|2021-10-12 06:20:00|11322.8|11321.8|11318|11317|11325.5|11324.6|11316.6|11315.7|594
1634019900000|2021-10-12 06:25:00|11318.1|11317.1|11314.2|11313.2|11318.1|11317.3|11313.1|11312.3|527
1634020200000|2021-10-12 06:30:00|11314.3|11313.3|11313.1|11312.4|11317.6|11316.7|11312.8|11311.9|531
1634020500000|2021-10-12 06:35:00|11313|11312.3|11314.4|11313.4|11316.4|11315.4|11310.6|11309.7|422
1634020800000|2021-10-12 06:40:00|11314.2|11313.2|11310.9|11309.9|11314.9|11313.9|11310.5|11309.6|306
1634021100000|2021-10-12 06:45:00|11310.7|11309.7|11306|11305|11310.7|11310|11305.3|11304.5|459
1634021400000|2021-10-12 06:50:00|11305.9|11304.9|11303.9|11303.2|11308.9|11307.9|11303.9|11303|602
1634021700000|2021-10-12 06:55:00|11304|11303.3|11307.8|11306.8|11308|11307.1|11300.7|11299.7|609
1634022000000|2021-10-12 07:00:00|11308|11307.1|11310.6|11309.9|11311|11310.2|11305.4|11304.5|786
1634022300000|2021-10-12 07:05:00|11310.7|11309.7|11314.9|11313.9|11316.1|11315.2|11309.7|11308.8|680
1634022600000|2021-10-12 07:10:00|11314.8|11314.1|11322.7|11322|11323.2|11322.4|11314.4|11313.7|709
1634022900000|2021-10-12 07:15:00|11322.6|11321.9|11317.7|11317|11322.6|11321.9|11316|11315.2|579
1634023200000|2021-10-12 07:20:00|11318|11317.4|11319.6|11318.6|11319.9|11319|11314.8|11313.9|458
1634023500000|2021-10-12 07:25:00|11319.1|11318.4|11318.6|11317.6|11325.2|11324.2|11318|11317.1|596
1634023800000|2021-10-12 07:30:00|11318.5|11317.8|11320.6|11319.9|11323.5|11322.6|11316.7|11315.8|615
1634024100000|2021-10-12 07:35:00|11320.5|11319.8|11322|11321.3|11323.6|11322.8|11318|11317.2|537
1634024400000|2021-10-12 07:40:00|11322.1|11321.4|11323.5|11322.5|11323.8|11323|11318.9|11318.2|495
1634024700000|2021-10-12 07:45:00|11323.4|11322.4|11326.2|11325.2|11326.9|11326|11321.5|11320.7|438
1634025000000|2021-10-12 07:50:00|11326.3|11325.5|11325.8|11324.8|11326.8|11326|11322.6|11321.6|518
1634025300000|2021-10-12 07:55:00|11325.6|11324.9|11329.8|11329.1|11331|11330.3|11325.3|11324.3|525
1634025600000|2021-10-12 08:00:00|11330|11329.3|11330.8|11329.8|11333.1|11332.2|11328.8|11328|624
1634025900000|2021-10-12 08:05:00|11330.5|11329.6|11328.5|11327.5|11331.7|11330.9|11327.8|11327|428
1634026200000|2021-10-12 08:10:00|11328.4|11327.4|11328.4|11327.4|11331.4|11330.6|11326.9|11326|364
1634026500000|2021-10-12 08:15:00|11328.3|11327.3|11330.1|11329.1|11330.3|11329.4|11327.5|11326.7|415
1634026800000|2021-10-12 08:20:00|11330.2|11329.2|11333.6|11332.9|11334.6|11333.6|11329.5|11328.6|409
1634027100000|2021-10-12 08:25:00|11333.7|11333|11331.6|11330.6|11337|11336.1|11331.1|11330.1|471
1634027400000|2021-10-12 08:30:00|11331.5|11330.8|11337.4|11336.4|11338.7|11338|11331.4|11330.5|489
1634027700000|2021-10-12 08:35:00|11337.5|11336.5|11338|11337.3|11339.9|11338.9|11337.3|11336.4|451
1634028000000|2021-10-12 08:40:00|11337.8|11337.1|11337.2|11336.5|11338.5|11337.8|11335.5|11334.6|391
1634028300000|2021-10-12 08:45:00|11337.3|11336.6|11336.7|11336|11339.6|11338.9|11336.4|11335.5|442
1634028600000|2021-10-12 08:50:00|11336.8|11336.1|11341.7|11340.7|11343.3|11342.5|11336.5|11335.7|475
1634028900000|2021-10-12 08:55:00|11341.5|11340.8|11338.1|11337.1|11341.6|11340.9|11337.6|11336.7|271
1634029200000|2021-10-12 09:00:00|11338.4|11337.4|11338.8|11337.8|11342.2|11341.2|11335.9|11334.9|395
1634029500000|2021-10-12 09:05:00|11338.7|11338|11339.2|11338.2|11341.5|11340.7|11337.9|11337.1|328
1634029800000|2021-10-12 09:10:00|11339|11338.3|11341.2|11340.5|11343.5|11342.7|11339|11338.3|419
1634030100000|2021-10-12 09:15:00|11341.3|11340.6|11340.4|11339.7|11342.7|11341.8|11340.3|11339.5|338
1634030400000|2021-10-12 09:20:00|11340.5|11339.8|11340.5|11339.8|11341.5|11340.7|11340.2|11339.2|276
1634030700000|2021-10-12 09:25:00|11340.6|11339.9|11335.7|11334.7|11341.1|11340.4|11333.4|11332.4|398
1634031000000|2021-10-12 09:30:00|11335.6|11334.6|11334.8|11333.8|11338.5|11337.8|11334.2|11333.3|318
1634031300000|2021-10-12 09:35:00|11334.9|11333.9|11327.8|11326.8|11335.2|11334.3|11327.6|11326.7|476
1634031600000|2021-10-12 09:40:00|11327.5|11326.6|11328.8|11327.8|11329.9|11329.1|11327.2|11326.4|260
1634031900000|2021-10-12 09:45:00|11328.6|11327.6|11324.9|11323.9|11328.9|11328.1|11323.7|11322.8|360
1634032200000|2021-10-12 09:50:00|11325|11324|11326.3|11325.6|11327.7|11327|11324.7|11323.9|276
1634032500000|2021-10-12 09:55:00|11326.2|11325.5|11328.2|11327.2|11329.5|11328.7|11326.2|11325.5|333
1634032800000|2021-10-12 10:00:00|11328.1|11327.1|11329.1|11328.4|11329.3|11328.5|11327.3|11326.6|204
1634033100000|2021-10-12 10:05:00|11329.2|11328.5|11329.9|11329.2|11332|11331|11329.1|11328.4|304
1634033400000|2021-10-12 10:10:00|11330|11329.3|11332|11331|11332.5|11331.5|11327.8|11327|283
1634033700000|2021-10-12 10:15:00|11332.1|11331.1|11331.5|11330.5|11333.1|11332.1|11329|11328.1|324
1634034000000|2021-10-12 10:20:00|11331.1|11330.4|11331.5|11330.8|11333.2|11332.3|11329.7|11328.7|310
1634034300000|2021-10-12 10:25:00|11331.7|11331|11333.6|11332.9|11335.3|11334.4|11330.9|11330|320
1634034600000|2021-10-12 10:30:00|11333.7|11332.7|11332.4|11331.4|11334.2|11333.3|11331|11330.2|283
1634034900000|2021-10-12 10:35:00|11332.2|11331.5|11330.5|11329.5|11334|11333.1|11329.1|11328.1|271
1634035200000|2021-10-12 10:40:00|11330.6|11329.6|11333.4|11332.4|11335.8|11335|11329.8|11328.8|335
1634035500000|2021-10-12 10:45:00|11333.3|11332.3|11333.2|11332.2|11335.2|11334.4|11332.4|11331.5|312
1634035800000|2021-10-12 10:50:00|11333.1|11332.4|11334.5|11333.5|11335.7|11334.9|11332.1|11331.1|364
1634036100000|2021-10-12 10:55:00|11334.6|11333.6|11336.4|11335.4|11337|11336.2|11334.1|11333.2|392
1634036400000|2021-10-12 11:00:00|11336.3|11335.3|11335.4|11334.7|11337.3|11336.3|11334.6|11333.7|318
1634036700000|2021-10-12 11:05:00|11335.3|11334.6|11334.3|11333.3|11335.5|11334.7|11332.7|11332|392
1634037000000|2021-10-12 11:10:00|11334.4|11333.4|11332.4|11331.4|11334.6|11333.6|11332|11331.2|253
1634037300000|2021-10-12 11:15:00|11332.5|11331.5|11333.2|11332.2|11335.6|11334.7|11331.7|11331|275
1634037600000|2021-10-12 11:20:00|11333.3|11332.3|11333.1|11332.1|11335.1|11334.4|11332.9|11332.1|246
1634037900000|2021-10-12 11:25:00|11333.2|11332.2|11334.1|11333.4|11334.3|11333.5|11331.7|11330.9|281
1634038200000|2021-10-12 11:30:00|11334.2|11333.5|11336.2|11335.2|11336.4|11335.6|11333.2|11332.5|223
1634038500000|2021-10-12 11:35:00|11336.1|11335.1|11335.3|11334.6|11337.7|11336.8|11335.3|11334.6|228
1634038800000|2021-10-12 11:40:00|11335.4|11334.7|11334.8|11334.1|11336.2|11335.3|11334.1|11333.2|257
1634039100000|2021-10-12 11:45:00|11334.7|11334|11333.3|11332.6|11335|11334.1|11326.9|11325.9|508
1634039400000|2021-10-12 11:50:00|11333.1|11332.4|11337.5|11336.5|11338.9|11338.1|11333.1|11332.4|462
1634039700000|2021-10-12 11:55:00|11337.4|11336.4|11340|11339|11340.9|11339.9|11336|11335.1|510
1634040000000|2021-10-12 12:00:00|11339.7|11338.8|11344.3|11343.6|11344.4|11343.7|11335.9|11335.1|605
1634040300000|2021-10-12 12:05:00|11344.2|11343.5|11344.9|11344.2|11345.6|11344.9|11341.9|11341|579
1634040600000|2021-10-12 12:10:00|11344.7|11344|11342.1|11341.1|11345.4|11344.6|11341.6|11340.8|535
1634040900000|2021-10-12 12:15:00|11342.2|11341.2|11342.8|11342.1|11343.5|11342.6|11340.3|11339.6|437
1634041200000|2021-10-12 12:20:00|11342.7|11342|11345.9|11344.9|11346|11345.2|11342.2|11341.5|575
1634041500000|2021-10-12 12:25:00|11345.8|11345.1|11355.3|11354.3|11358.2|11357.2|11345.4|11344.7|744
1634041800000|2021-10-12 12:30:00|11355.4|11354.4|11364.1|11363.1|11365.2|11363.6|11353.5|11352.5|824
1634042100000|2021-10-12 12:35:00|11364.2|11363.2|11378.2|11377.2|11378.3|11377.5|11364.1|11363.1|1026
1634042400000|2021-10-12 12:40:00|11378|11377|11377.9|11376.9|11379.4|11378.4|11374.4|11373.4|759
1634042700000|2021-10-12 12:45:00|11378|11377|11375.2|11374.2|11378.4|11377.6|11373.1|11372.2|599
1634043000000|2021-10-12 12:50:00|11375.4|11374.7|11370.6|11369.6|11378.1|11377.4|11370.2|11369.2|561
1634043300000|2021-10-12 12:55:00|11370.8|11369.8|11366.6|11365.9|11371.3|11370.4|11365.1|11364.1|710
1634043600000|2021-10-12 13:00:00|11366.5|11365.8|11368.7|11367.7|11368.8|11367.8|11364.1|11363.3|661
1634043900000|2021-10-12 13:05:00|11368.8|11367.8|11354|11353.3|11371.3|11370.3|11350.8|11349.8|968
1634044200000|2021-10-12 13:10:00|11353.9|11353.2|11356.1|11355.1|11358.7|11357.8|11353|11352|786
1634044500000|2021-10-12 13:15:00|11356|11355|11357.7|11356.7|11358.2|11357.2|11351.8|11350.9|789
1634044800000|2021-10-12 13:20:00|11357.6|11356.6|11361.1|11360.1|11361.3|11360.3|11353|11352|634
1634045100000|2021-10-12 13:25:00|11361.2|11360.2|11365.5|11364.5|11366.6|11365.6|11361.2|11360.2|853
1634045400000|2021-10-12 13:30:00|11365.6|11364.6|11366.2|11365.5|11370.8|11369.8|11361.9|11360.9|1142
1634045700000|2021-10-12 13:35:00|11366.1|11365.1|11370.1|11369.1|11373.2|11372.4|11364.9|11363.9|874
1634046000000|2021-10-12 13:40:00|11369.7|11368.7|11366.8|11365.8|11371.8|11371.1|11364.6|11363.6|910
1634046300000|2021-10-12 13:45:00|11366.6|11365.9|11358.6|11357.6|11366.6|11365.9|11355.6|11354.6|1122
1634046600000|2021-10-12 13:50:00|11358.3|11357.3|11356.1|11355.1|11362.8|11361.9|11356.1|11355.1|951
1634046900000|2021-10-12 13:55:00|11355.6|11354.6|11350.6|11349.6|11356.4|11355.5|11347|11346|964
1634047200000|2021-10-12 14:00:00|11350.4|11349.4|11349.9|11349.2|11357.2|11356.2|11348.6|11347.6|1323
1634047500000|2021-10-12 14:05:00|11350|11349.3|11350.1|11349.4|11352.6|11351.6|11345.9|11344.9|970
1634047800000|2021-10-12 14:10:00|11350.2|11349.2|11359.4|11358.4|11360|11359|11349.8|11349|879
1634048100000|2021-10-12 14:15:00|11359.2|11358.5|11361.8|11361.1|11363.8|11362.8|11356.3|11355.4|947
1634048400000|2021-10-12 14:20:00|11361.7|11361|11361.9|11361.2|11364.3|11363.5|11358.2|11357.2|773
1634048700000|2021-10-12 14:25:00|11361.8|11360.8|11362.2|11361.2|11365|11364.1|11360.7|11359.9|677
1634049000000|2021-10-12 14:30:00|11362.3|11361.3|11364.8|11363.8|11367.4|11366.5|11361.8|11361|597
1634049300000|2021-10-12 14:35:00|11365.1|11364.4|11369.1|11368.1|11370|11369|11365.1|11364.3|651
1634049600000|2021-10-12 14:40:00|11368.9|11368.2|11365.9|11365.2|11371.4|11370.5|11363.9|11362.9|655
1634049900000|2021-10-12 14:45:00|11365.6|11364.9|11369.5|11368.8|11370.1|11369.1|11365.4|11364.4|652
1634050200000|2021-10-12 14:50:00|11369.6|11368.6|11363|11362.3|11371.7|11370.8|11363|11362.2|732
1634050500000|2021-10-12 14:55:00|11363.2|11362.2|11361.8|11361.1|11365.6|11364.7|11360.8|11360.1|601
1634050800000|2021-10-12 15:00:00|11361.7|11361|11363.3|11362.6|11363.4|11362.7|11359.8|11359.1|510
1634051100000|2021-10-12 15:05:00|11363.2|11362.5|11362.5|11361.8|11366.2|11365.3|11362.4|11361.6|388
1634051400000|2021-10-12 15:10:00|11362.6|11361.9|11360.2|11359.2|11364.2|11363.4|11360|11359.1|373
1634051700000|2021-10-12 15:15:00|11360|11359.3|11365.5|11364.5|11366|11365.1|11358.7|11357.8|471
1634052000000|2021-10-12 15:20:00|11365.6|11364.6|11363.6|11362.6|11365.6|11364.8|11362.7|11362|330
1634052300000|2021-10-12 15:25:00|11363.5|11362.8|11367.1|11366.4|11367.4|11366.5|11362.8|11361.9|424
1634052600000|2021-10-12 15:30:00|11367|11366.3|11368.8|11368.1|11368.9|11368.1|11364.5|11363.6|490
1634052900000|2021-10-12 15:35:00|11368.9|11368.2|11367.6|11366.9|11371.7|11370.7|11366|11365.2|593
1634053200000|2021-10-12 15:40:00|11367.5|11366.8|11367.6|11366.9|11369.9|11369|11366.9|11366.2|474
1634053500000|2021-10-12 15:45:00|11367.7|11366.7|11365.8|11365.1|11369.2|11368.5|11365.5|11364.8|429
1634053800000|2021-10-12 15:50:00|11365.7|11365|11371|11370.3|11371.1|11370.3|11364.4|11363.7|450
1634054100000|2021-10-12 15:55:00|11370.9|11370.2|11369.3|11368.6|11373.1|11372.2|11368.9|11368.2|566
1634054400000|2021-10-12 16:00:00|11369.4|11368.4|11367.8|11367.1|11370.6|11369.6|11367.6|11366.8|386
1634054700000|2021-10-12 16:05:00|11368.1|11367.3|11365.9|11364.9|11368.3|11367.3|11365.8|11364.8|264
1634055000000|2021-10-12 16:10:00|11366.1|11365.1|11367.1|11366.1|11367.3|11366.3|11365.1|11364.2|259
1634055300000|2021-10-12 16:15:00|11367.2|11366.2|11363.2|11362.2|11368.1|11367.4|11362.9|11362|288
1634055600000|2021-10-12 16:20:00|11363|11362.3|11362.1|11361.1|11364.1|11363.4|11361.2|11360.4|364
1634055900000|2021-10-12 16:25:00|11361.9|11361.2|11360.6|11359.9|11363.3|11362.5|11360.3|11359.4|281
1634056200000|2021-10-12 16:30:00|11360.7|11360|11360.1|11359.1|11361.2|11360.3|11357.3|11356.4|305
1634056500000|2021-10-12 16:35:00|11360|11359.3|11359.4|11358.7|11361.5|11360.5|11358.8|11358|310
1634056800000|2021-10-12 16:40:00|11359.7|11358.6|11362.1|11361.1|11363.2|11362.4|11359|11358|289
1634057100000|2021-10-12 16:45:00|11362|11361|11361.9|11361.2|11363.4|11362.5|11361.2|11360.3|311
1634057400000|2021-10-12 16:50:00|11362|11361.3|11365.2|11364.5|11365.2|11364.5|11361.9|11361.2|299
1634057700000|2021-10-12 16:55:00|11365.1|11364.4|11364.5|11363.8|11365.6|11364.9|11364.4|11363.6|278
1634058000000|2021-10-12 17:00:00|11364.4|11363.7|11361.1|11360.4|11364.9|11364|11360.5|11359.6|419
1634058300000|2021-10-12 17:05:00|11361.3|11360.3|11363.7|11362.7|11364.3|11363.5|11360.6|11359.6|383
1634058600000|2021-10-12 17:10:00|11363.6|11362.6|11365.7|11364.7|11365.7|11364.8|11363.2|11362.2|278
1634058900000|2021-10-12 17:15:00|11365.4|11364.6|11368|11367|11368.6|11367.6|11365.3|11364.6|204
1634059200000|2021-10-12 17:20:00|11368.1|11367.1|11365.8|11365.1|11368.2|11367.3|11365.4|11364.4|255
1634059500000|2021-10-12 17:25:00|11365.9|11365.2|11365.4|11364.4|11366.5|11365.7|11364.7|11363.9|224
1634059800000|2021-10-12 17:30:00|11365.5|11364.5|11366|11365.3|11366.2|11365.4|11365.2|11364.4|164
1634060100000|2021-10-12 17:35:00|11365.9|11365.2|11367.7|11367|11368.4|11367.4|11365.4|11364.6|145
1634060400000|2021-10-12 17:40:00|11367.6|11366.6|11368.5|11367.5|11369|11368.1|11366.9|11366.1|155
1634060700000|2021-10-12 17:45:00|11368.4|11367.4|11366|11365.3|11368.5|11367.5|11365.8|11364.9|206
1634061000000|2021-10-12 17:50:00|11366.1|11365.4|11365.2|11364.2|11366.2|11365.4|11363.4|11362.4|187
1634061300000|2021-10-12 17:55:00|11365.3|11364.5|11364.4|11363.7|11365.9|11365.1|11363.6|11362.8|133
1634061600000|2021-10-12 18:00:00|11364.5|11363.8|11363.7|11362.7|11366.1|11365.3|11363.5|11362.7|209
1634061900000|2021-10-12 18:05:00|11363.6|11362.6|11363.2|11362.5|11364.6|11363.7|11362.9|11362.1|118
1634062200000|2021-10-12 18:10:00|11363.3|11362.6|11361.3|11360.3|11363.7|11362.9|11360.7|11359.8|182
1634062500000|2021-10-12 18:15:00|11361.4|11360.4|11359.9|11359.2|11361.9|11361.1|11359.4|11358.6|207
1634062800000|2021-10-12 18:20:00|11360|11359|11361.3|11360.3|11362.5|11361.7|11359.9|11359|201
1634063100000|2021-10-12 18:25:00|11361.2|11360.5|11362.1|11361.1|11362.1|11361.2|11360.6|11359.7|184
1634063400000|2021-10-12 18:30:00|11362|11361|11364.7|11363.7|11364.9|11364.1|11361.9|11361|146
1634063700000|2021-10-12 18:35:00|11364.6|11363.6|11365.1|11364.4|11366.2|11365.3|11364.5|11363.6|191
1634064000000|2021-10-12 18:40:00|11364.8|11364.1|11365.1|11364.4|11365.9|11365|11363.8|11363|173
1634064300000|2021-10-12 18:45:00|11365.2|11364.2|11366.5|11365.8|11366.9|11365.9|11364.6|11363.6|164
1634064600000|2021-10-12 18:50:00|11366.6|11365.6|11365.8|11364.8|11367.4|11366.6|11365.8|11364.8|349
1634064900000|2021-10-12 18:55:00|11365.9|11364.9|11366.9|11365.9|11367|11366|11363.8|11362.8|309
1634065200000|2021-10-12 19:00:00|11366.8|11365.8|11365.8|11364.8|11367.2|11366.2|11365.8|11364.8|213
1634065500000|2021-10-12 19:05:00|11365.7|11364.7|11363.2|11362.2|11365.8|11364.9|11362.5|11361.7|161
1634065800000|2021-10-12 19:10:00|11363.5|11362.5|11361.9|11360.9|11363.5|11362.5|11361.7|11360.7|128
1634066100000|2021-10-12 19:15:00|11361.8|11360.8|11360.5|11359.5|11362.1|11361.2|11360.5|11359.5|128
1634066400000|2021-10-12 19:20:00|11360.6|11359.6|11361.5|11360.5|11361.6|11360.7|11360|11359.1|150
1634066700000|2021-10-12 19:25:00|11361.4|11360.4|11360.8|11360.1|11362|11361|11360.5|11359.6|159
1634067000000|2021-10-12 19:30:00|11360.7|11360|11361.7|11360.7|11363.4|11362.6|11360.7|11360|231
1634067300000|2021-10-12 19:35:00|11361.6|11360.6|11359.2|11358.2|11361.9|11361|11359|11358.2|264
1634067600000|2021-10-12 19:40:00|11359.3|11358.3|11357.1|11356.1|11359.3|11358.3|11356.5|11355.5|265
1634067900000|2021-10-12 19:45:00|11356.9|11355.9|11358|11357.3|11358.3|11357.5|11356.5|11355.5|181
1634068200000|2021-10-12 19:50:00|11358.3|11357.6|11358.5|11357.5|11359.5|11358.5|11358.2|11357.3|251
1634068500000|2021-10-12 19:55:00|11358.4|11357.4|11359.9|11359.2|11359.9|11359.2|11357.5|11356.6|228
1634068800000|2021-10-12 20:00:00|11360.1|11359.1|11363.1|11362.1|11363.8|11362.8|11360|11359|273
1634069100000|2021-10-12 20:05:00|11362.7|11362|11362.7|11361.7|11363.7|11362.8|11362.5|11361.6|201
1634069400000|2021-10-12 20:10:00|11363.1|11362.1|11361.1|11360.1|11363.3|11362.3|11361|11360|257
1634069700000|2021-10-12 20:15:00|11361|11360|11361.8|11360.8|11361.9|11361.1|11360.3|11359.3|280
1634070000000|2021-10-12 20:20:00|11361.9|11360.9|11363.8|11362.8|11365|11364|11361.8|11360.8|177
1634070300000|2021-10-12 20:25:00|11363.7|11362.7|11363|11362|11364.8|11363.9|11362.9|11362|204
1634070600000|2021-10-12 20:30:00|11363.1|11362.1|11361.9|11360.9|11363.2|11362.2|11361.7|11360.8|182
1634070900000|2021-10-12 20:35:00|11362|11361|11361.8|11360.8|11363.4|11362.4|11361.6|11360.7|164
1634071200000|2021-10-12 20:40:00|11361.5|11360.5|11361.4|11360.4|11361.6|11360.6|11360.4|11359.4|209
1634071500000|2021-10-12 20:45:00|11361.3|11360.3|11361.4|11360.4|11361.5|11360.5|11361.2|11360.2|80
1634071800000|2021-10-12 20:50:00|11361.3|11360.3|11361.2|11360.2|11361.4|11360.4|11360.2|11359.2|224
1634072100000|2021-10-12 20:55:00|11361.3|11360.3|11361.1|11360.1|11361.6|11360.5|11360.9|11359.9|113
1634072400000|2021-10-12 21:00:00|11360.5|11357.9|11359.7|11357.3|11360.9|11358.8|11359.7|11356.9|35
1634072700000|2021-10-12 21:05:00|11360.4|11356.1|11360.5|11357.1|11360.7|11357.4|11358.9|11355|801
1634073000000|2021-10-12 21:10:00|11360.4|11357|11364|11358|11364.4|11359|11359.7|11356.3|1046
1634073300000|2021-10-12 21:15:00|11363.9|11357.9|11363.6|11359.7|11364.7|11360.5|11360|11357.2|989
1634073600000|2021-10-12 21:20:00|11363.5|11359.8|11361.4|11359.2|11363.6|11360.3|11360.8|11358.3|1166
1634073900000|2021-10-12 21:25:00|11361.5|11359.1|11360.4|11358.5|11361.5|11359.5|11360.1|11356.8|495
1634074200000|2021-10-12 21:30:00|11360.3|11358.3|11360.4|11357.9|11361|11358.7|11358.6|11357.1|508
1634074500000|2021-10-12 21:35:00|11360.5|11358.1|11360.3|11357.9|11360.8|11358.2|11358.8|11356.9|616
1634074800000|2021-10-12 21:40:00|11360.4|11357.8|11360.9|11357.6|11360.9|11358.1|11360|11357.3|868
1634075100000|2021-10-12 21:45:00|11360.7|11357.9|11361|11358.3|11361.2|11358.8|11360.4|11357.6|1262
1634075400000|2021-10-12 21:50:00|11360.9|11358.2|11361.4|11359.4|11362.1|11359.9|11360.6|11357.8|515
1634075700000|2021-10-12 21:55:00|11361.6|11359.3|11361.6|11360.6|11362.2|11360.7|11361.1|11358.6|238
1634076000000|2021-10-12 22:00:00|11361.5|11360.5|11360.1|11359.1|11362.8|11361.1|11360|11358.8|378
1634076300000|2021-10-12 22:05:00|11360|11359|11359.1|11358.1|11360.1|11359.1|11357.4|11356|282
1634076600000|2021-10-12 22:10:00|11359.2|11358.2|11360.8|11359.8|11361.6|11360.6|11359.1|11357.9|265
1634076900000|2021-10-12 22:15:00|11360.9|11359.9|11360.6|11359.6|11361.1|11359.9|11360|11359|146
1634077200000|2021-10-12 22:20:00|11360.7|11359.7|11361.4|11360.4|11361.5|11360.5|11360.5|11359.5|109
1634077500000|2021-10-12 22:25:00|11361.3|11360.3|11361.4|11360.4|11361.9|11360.9|11361.1|11359.9|120
1634077800000|2021-10-12 22:30:00|11361.5|11360.5|11361.5|11360.5|11361.9|11360.7|11361.2|11360|108
1634078100000|2021-10-12 22:35:00|11361.4|11360.7|11361.5|11360.5|11361.8|11360.8|11361.2|11360.2|81
1634078400000|2021-10-12 22:40:00|11361.4|11360.4|11360.2|11359.2|11361.5|11360.7|11359.4|11358.4|185
1634078700000|2021-10-12 22:45:00|11360.3|11359.3|11359.4|11358.4|11360.8|11359.4|11359.4|11358.4|91
1634079000000|2021-10-12 22:50:00|11359.5|11358.5|11359.4|11358.4|11359.8|11358.8|11359.3|11358.2|53
1634079300000|2021-10-12 22:55:00|11359.5|11358.5|11358.3|11357.3|11359.6|11358.6|11358.1|11357.1|125
1634079600000|2021-10-12 23:00:00|11358.7|11357.7|11357.3|11356.3|11358.7|11357.7|11357.3|11356.3|163
1634079900000|2021-10-12 23:05:00|11357|11356|11357.6|11356.6|11357.6|11356.6|11355.5|11354.5|151
1634080200000|2021-10-12 23:10:00|11357.5|11356.5|11356.6|11355.6|11357.7|11356.7|11356.6|11355.6|106
1634080500000|2021-10-12 23:15:00|11356.5|11355.8|11356.1|11355.1|11356.5|11355.8|11354.5|11353.5|166
1634080800000|2021-10-12 23:20:00|11356|11355|11353.6|11352.6|11356|11355|11353.6|11352.6|148
1634081100000|2021-10-12 23:25:00|11353.5|11352.5|11352|11351.3|11353.5|11352.5|11351.7|11350.9|104
1634081400000|2021-10-12 23:30:00|11352.2|11351.2|11353.7|11352.7|11353.9|11352.9|11351.9|11351.1|162
1634081700000|2021-10-12 23:35:00|11354|11353|11354.3|11353.3|11355.7|11354.8|11353.7|11352.7|142
1634082000000|2021-10-12 23:40:00|11354.7|11353.7|11356.3|11355.6|11356.5|11355.8|11354.7|11353.7|133
1634082300000|2021-10-12 23:45:00|11356.4|11355.7|11354.9|11354.2|11356.9|11356|11354.9|11354|188
1634082600000|2021-10-12 23:50:00|11355|11354.3|11353.8|11352.8|11355.9|11355.1|11353.6|11352.7|217
1634082900000|2021-10-12 23:55:00|11353.9|11352.9|11354.2|11353.5|11355.1|11354.3|11352.2|11351.3|281
1634083200000|2021-10-13 00:00:00|11354.3|11353.3|11350.4|11349.4|11358|11357|11349.8|11348.8|479
1634083500000|2021-10-13 00:05:00|11350.3|11349.3|11355.1|11354.4|11355.9|11354.9|11349.7|11348.7|431
1634083800000|2021-10-13 00:10:00|11355.2|11354.2|11354.1|11353.1|11356.4|11355.4|11351.5|11350.5|362
1634084100000|2021-10-13 00:15:00|11354.3|11353.3|11354|11353|11357.5|11356.5|11354|11353|366
1634084400000|2021-10-13 00:20:00|11353.9|11353.2|11357.7|11356.7|11359.3|11358.3|11353.8|11353|376
1634084700000|2021-10-13 00:25:00|11357.8|11356.8|11357.3|11356.6|11358.6|11357.7|11355.9|11355|405
1634085000000|2021-10-13 00:30:00|11357.6|11356.9|11356.5|11355.5|11357.8|11357|11352.2|11351.2|551
1634085300000|2021-10-13 00:35:00|11356.4|11355.7|11354|11353|11357.7|11356.9|11352|11351|360
1634085600000|2021-10-13 00:40:00|11354.1|11353.1|11352.8|11351.8|11354.7|11353.7|11349.9|11349|466
1634085900000|2021-10-13 00:45:00|11352.7|11352|11349.7|11348.7|11353.2|11352.4|11347.2|11346.3|471
1634086200000|2021-10-13 00:50:00|11349.6|11348.6|11348.5|11347.5|11350.3|11349.4|11346.1|11345.1|523
1634086500000|2021-10-13 00:55:00|11348.4|11347.4|11344.6|11343.6|11349.4|11348.4|11344.4|11343.6|525
1634086800000|2021-10-13 01:00:00|11344.5|11343.5|11342.7|11341.7|11345.8|11344.9|11340.6|11339.6|374
1634087100000|2021-10-13 01:05:00|11342.9|11342.2|11343.6|11342.9|11345.6|11344.7|11342.4|11341.4|431
1634087400000|2021-10-13 01:10:00|11343.7|11343|11345.2|11344.2|11345.6|11344.8|11343.2|11342.5|332
1634087700000|2021-10-13 01:15:00|11345.1|11344.4|11339.2|11338.2|11346.4|11345.4|11339.1|11338.1|445
1634088000000|2021-10-13 01:20:00|11339.3|11338.6|11341.4|11340.4|11341.5|11340.8|11339.3|11338.6|319
1634088300000|2021-10-13 01:25:00|11341.3|11340.3|11342.2|11341.2|11342.4|11341.6|11339|11338.2|260
1634088600000|2021-10-13 01:30:00|11342.3|11341.3|11340.6|11339.6|11342.7|11341.8|11339.6|11338.7|428
1634088900000|2021-10-13 01:35:00|11340.4|11339.7|11342.4|11341.4|11342.7|11341.7|11340|11339|286
1634089200000|2021-10-13 01:40:00|11342.3|11341.6|11340.5|11339.5|11342.3|11341.6|11339.8|11339|257
1634089500000|2021-10-13 01:45:00|11340.3|11339.6|11341.8|11341.1|11342.5|11341.8|11340.1|11339.1|359
1634089800000|2021-10-13 01:50:00|11341.9|11340.9|11342.4|11341.4|11343.7|11342.7|11340.7|11339.7|270
1634090100000|2021-10-13 01:55:00|11342.3|11341.3|11340.3|11339.3|11342.7|11341.9|11340|11339.1|233
1634090400000|2021-10-13 02:00:00|11340.4|11339.4|11339.1|11338.4|11341.7|11340.7|11338.3|11337.4|316
1634090700000|2021-10-13 02:05:00|11339.3|11338.3|11336.5|11335.8|11339.7|11338.8|11335.1|11334.3|353
1634091000000|2021-10-13 02:10:00|11336.6|11335.9|11337.2|11336.2|11338.8|11338|11336.6|11335.9|244
1634091300000|2021-10-13 02:15:00|11337.3|11336.3|11338.5|11337.5|11338.7|11337.8|11337|11336.1|276
1634091600000|2021-10-13 02:20:00|11338.6|11337.6|11339.6|11338.9|11339.8|11338.9|11337.4|11336.5|204
1634091900000|2021-10-13 02:25:00|11339.7|11339|11338.4|11337.7|11339.7|11339|11337.9|11337|158
1634092200000|2021-10-13 02:30:00|11338.5|11337.8|11345.2|11344.5|11345.5|11344.8|11338.5|11337.8|404
1634092500000|2021-10-13 02:35:00|11345.3|11344.6|11345.2|11344.2|11346|11345.2|11343.2|11342.5|292
1634092800000|2021-10-13 02:40:00|11345.1|11344.1|11343.5|11342.5|11345.5|11344.6|11342.2|11341.4|195
1634093100000|2021-10-13 02:45:00|11343.4|11342.4|11342.2|11341.2|11343.7|11342.9|11341|11340.2|233
1634093400000|2021-10-13 02:50:00|11342.1|11341.1|11342.2|11341.5|11342.7|11341.9|11341.5|11340.7|179
1634093700000|2021-10-13 02:55:00|11342.1|11341.4|11340.4|11339.4|11342.4|11341.6|11339|11338.1|237
1634094000000|2021-10-13 03:00:00|11340.3|11339.3|11341.6|11340.9|11342.4|11341.6|11340.1|11339.2|292
1634094300000|2021-10-13 03:05:00|11341.5|11340.8|11343.6|11342.9|11344.6|11343.8|11341.5|11340.8|195
1634094600000|2021-10-13 03:10:00|11343.7|11343|11346.2|11345.5|11346.9|11346.2|11343.7|11343|214
1634094900000|2021-10-13 03:15:00|11346.3|11345.6|11345.3|11344.3|11346.7|11345.9|11345.1|11344.3|180
1634095200000|2021-10-13 03:20:00|11345.1|11344.4|11345.7|11345|11345.9|11345.1|11344|11343.2|179
1634095500000|2021-10-13 03:25:00|11345.6|11344.9|11349.2|11348.2|11349.2|11348.3|11345.4|11344.6|247
1634095800000|2021-10-13 03:30:00|11349|11348.3|11348.2|11347.2|11349.8|11349|11348|11347.2|201
1634096100000|2021-10-13 03:35:00|11348.3|11347.3|11345.8|11345.1|11348.3|11347.5|11345.6|11344.9|138
1634096400000|2021-10-13 03:40:00|11345.7|11345|11345.6|11344.9|11346.7|11345.8|11345.6|11344.8|119
1634096700000|2021-10-13 03:45:00|11345.8|11345.1|11345.5|11344.5|11346.3|11345.4|11344.2|11343.3|178
1634097000000|2021-10-13 03:50:00|11345.3|11344.6|11346.9|11346.2|11347.6|11346.8|11344.8|11343.9|144
1634097300000|2021-10-13 03:55:00|11347|11346|11346.7|11346|11348|11347.1|11346.1|11345.4|184
1634097600000|2021-10-13 04:00:00|11346.9|11345.9|11346.7|11346|11348.7|11347.7|11346.6|11345.8|172
1634097900000|2021-10-13 04:05:00|11346.6|11345.9|11345.6|11344.6|11346.8|11345.9|11345.2|11344.5|138
1634098200000|2021-10-13 04:10:00|11345.7|11344.7|11344.9|11344.2|11346.2|11345.5|11344.6|11343.8|144
1634098500000|2021-10-13 04:15:00|11345|11344|11345.6|11344.9|11347.2|11346.2|11344.8|11344|140
1634098800000|2021-10-13 04:20:00|11345.5|11344.8|11347|11346.3|11347.4|11346.6|11345.5|11344.6|92
1634099100000|2021-10-13 04:25:00|11347.1|11346.4|11347.4|11346.4|11347.4|11346.6|11346.5|11345.8|88
1634099400000|2021-10-13 04:30:00|11347.5|11346.5|11347|11346|11348|11347.2|11346|11345.3|161
1634099700000|2021-10-13 04:35:00|11347.1|11346.4|11346.7|11346|11348.6|11347.8|11346.6|11345.8|136
1634100000000|2021-10-13 04:40:00|11346.6|11345.9|11346.6|11345.9|11347.4|11346.6|11346.6|11345.9|99
1634100300000|2021-10-13 04:45:00|11346.7|11346|11346.3|11345.3|11347.1|11346.3|11346.1|11345.2|123
1634100600000|2021-10-13 04:50:00|11346.1|11345.4|11346.2|11345.5|11346.9|11346.2|11345.9|11345|98
1634100900000|2021-10-13 04:55:00|11346.1|11345.4|11347.1|11346.1|11347.7|11347|11345.9|11345.1|147
1634101200000|2021-10-13 05:00:00|11347.2|11346.2|11346.9|11346.2|11347.8|11346.9|11346.1|11345.4|141
1634101500000|2021-10-13 05:05:00|11347.2|11346.5|11349.7|11349|11349.7|11349|11347.1|11346.4|96
1634101800000|2021-10-13 05:10:00|11349.6|11348.9|11352.3|11351.6|11354.4|11353.5|11349.6|11348.9|262
1634102100000|2021-10-13 05:15:00|11352.1|11351.4|11349|11348.3|11352.4|11351.6|11349|11348.2|223
1634102400000|2021-10-13 05:20:00|11349.1|11348.4|11347.5|11346.5|11349.6|11348.8|11347.2|11346.3|138
1634102700000|2021-10-13 05:25:00|11347.4|11346.7|11348.7|11347.7|11349.2|11348.5|11347.4|11346.7|220
1634103000000|2021-10-13 05:30:00|11348.6|11347.9|11348.1|11347.4|11349.3|11348.6|11347|11346.3|180
1634103300000|2021-10-13 05:35:00|11348|11347.3|11349.3|11348.6|11349.4|11348.6|11346.7|11345.8|251
1634103600000|2021-10-13 05:40:00|11349.2|11348.5|11348.8|11348.1|11350.2|11349.4|11348|11347|166
1634103900000|2021-10-13 05:45:00|11348.7|11348|11347.6|11346.6|11348.9|11348.1|11347.5|11346.5|131
1634104200000|2021-10-13 05:50:00|11347.5|11346.8|11348.7|11348|11348.9|11348.1|11347.5|11346.8|213
1634104500000|2021-10-13 05:55:00|11348.3|11347.6|11347.6|11346.6|11348.9|11348|11346.8|11346|167
1634104800000|2021-10-13 06:00:00|11347.5|11346.8|11348.1|11347.4|11349.8|11348.8|11343.6|11342.6|411
1634105100000|2021-10-13 06:05:00|11348|11347.3|11349.4|11348.4|11350.4|11349.5|11348|11347.2|306
1634105400000|2021-10-13 06:10:00|11349.5|11348.5|11347.7|11346.7|11350|11349.1|11347.5|11346.6|232
1634105700000|2021-10-13 06:15:00|11347.6|11346.6|11347.6|11346.6|11347.9|11347|11340.8|11339.8|473
1634106000000|2021-10-13 06:20:00|11347.5|11346.5|11347.7|11346.7|11348.9|11348.2|11345.7|11344.8|332
1634106300000|2021-10-13 06:25:00|11347.6|11346.9|11350.1|11349.1|11350.7|11349.7|11347.4|11346.6|351
1634106600000|2021-10-13 06:30:00|11350|11349.3|11349.1|11348.4|11351.6|11350.7|11349|11348.3|252
1634106900000|2021-10-13 06:35:00|11348.9|11347.9|11349.9|11349.2|11350.8|11350|11347.9|11346.9|311
1634107200000|2021-10-13 06:40:00|11350|11349|11348.5|11347.8|11350.1|11349.2|11348.2|11347.5|273
1634107500000|2021-10-13 06:45:00|11348.4|11347.7|11349.6|11348.9|11351.8|11351.1|11348.1|11347.1|295
1634107800000|2021-10-13 06:50:00|11349.9|11349|11349.8|11348.8|11350.1|11349.2|11347.4|11346.5|311
1634108100000|2021-10-13 06:55:00|11349.9|11348.9|11351.6|11350.6|11352|11351.3|11349.1|11348.3|303
1634108400000|2021-10-13 07:00:00|11351.7|11351|11355.3|11354.6|11358.1|11357.1|11350.9|11350.2|574
1634108700000|2021-10-13 07:05:00|11355.4|11354.7|11356.2|11355.2|11357.7|11356.8|11353.9|11353.2|461
1634109000000|2021-10-13 07:10:00|11356.1|11355.4|11357.5|11356.8|11360.1|11359.2|11356.1|11355.4|401
1634109300000|2021-10-13 07:15:00|11357.6|11356.9|11359.7|11358.7|11360.1|11359.2|11355.5|11354.8|487
1634109600000|2021-10-13 07:20:00|11359.6|11358.9|11360.4|11359.7|11360.6|11359.9|11357.7|11357|334
1634109900000|2021-10-13 07:25:00|11360.6|11359.6|11359.9|11359.2|11361.2|11360.5|11357.4|11356.7|346
1634110200000|2021-10-13 07:30:00|11360.2|11359.3|11358.1|11357.4|11361.2|11360.5|11356.3|11355.6|401
1634110500000|2021-10-13 07:35:00|11358.2|11357.5|11356.3|11355.6|11360.5|11359.6|11354.9|11354.1|446
1634110800000|2021-10-13 07:40:00|11356.4|11355.7|11357.1|11356.4|11358.4|11357.6|11355.7|11354.8|394
1634111100000|2021-10-13 07:45:00|11357.2|11356.5|11357.7|11356.7|11360.4|11359.7|11357|11356.3|318
1634111400000|2021-10-13 07:50:00|11357.5|11356.5|11359.4|11358.7|11359.6|11358.9|11356.6|11355.7|309
1634111700000|2021-10-13 07:55:00|11359.5|11358.5|11357.8|11357.1|11359.9|11359|11356.6|11355.8|319
1634112000000|2021-10-13 08:00:00|11357.7|11357|11350.5|11349.8|11359.1|11358.4|11350.3|11349.5|457
1634112300000|2021-10-13 08:05:00|11350.6|11349.9|11350.6|11349.9|11352.2|11351.4|11348.5|11347.8|420
1634112600000|2021-10-13 08:10:00|11350.7|11350|11351.8|11351.1|11354|11353.1|11350.7|11350|315
1634112900000|2021-10-13 08:15:00|11351.9|11351.2|11352.9|11352.2|11353.3|11352.5|11350.4|11349.6|342
1634113200000|2021-10-13 08:20:00|11353.1|11352.4|11354.3|11353.3|11355.3|11354.4|11353.1|11352.4|400
1634113500000|2021-10-13 08:25:00|11354.4|11353.4|11353.1|11352.1|11355.1|11354.4|11351.4|11350.5|354
1634113800000|2021-10-13 08:30:00|11353.2|11352.4|11352|11351|11354.1|11353.3|11350.2|11349.3|372
1634114100000|2021-10-13 08:35:00|11352.1|11351.1|11352.1|11351.4|11353.6|11352.9|11351.5|11350.5|285
1634114400000|2021-10-13 08:40:00|11352.4|11351.7|11356.6|11355.9|11357|11356.2|11351.5|11350.8|347
1634114700000|2021-10-13 08:45:00|11356.5|11355.8|11355.4|11354.4|11358|11357.3|11353.4|11352.5|430
1634115000000|2021-10-13 08:50:00|11355.5|11354.5|11354.8|11353.8|11356.2|11355.2|11354.5|11353.7|251
1634115300000|2021-10-13 08:55:00|11354.7|11353.7|11356.1|11355.1|11357.5|11356.6|11353.6|11352.9|322
1634115600000|2021-10-13 09:00:00|11355.8|11355|11356.5|11355.8|11358.2|11357.3|11355.1|11354.2|374
1634115900000|2021-10-13 09:05:00|11356.1|11355.4|11357.4|11356.7|11357.6|11356.8|11355.3|11354.4|316
1634116200000|2021-10-13 09:10:00|11357.5|11356.5|11358.2|11357.5|11359.6|11358.8|11357.3|11356.5|263
1634116500000|2021-10-13 09:15:00|11358.1|11357.4|11356.4|11355.4|11359.8|11359|11356.1|11355.3|284
1634116800000|2021-10-13 09:20:00|11356.1|11355.5|11357.4|11356.4|11358|11357|11355.9|11355.1|255
1634117100000|2021-10-13 09:25:00|11357.2|11356.2|11359.2|11358.5|11360.1|11359.1|11357|11356.2|322
1634117400000|2021-10-13 09:30:00|11359.4|11358.4|11353.8|11353.1|11359.4|11358.4|11353.2|11352.4|391
1634117700000|2021-10-13 09:35:00|11353.9|11353.2|11356.2|11355.2|11356.6|11355.8|11353.8|11353.1|337
1634118000000|2021-10-13 09:40:00|11356.1|11355.1|11358.9|11358.2|11359.3|11358.6|11355.6|11354.8|314
1634118300000|2021-10-13 09:45:00|11358.8|11358.1|11357.3|11356.6|11359|11358.2|11357|11356.2|252
1634118600000|2021-10-13 09:50:00|11357.6|11356.9|11356.7|11356|11359.4|11358.5|11356.7|11355.9|218
1634118900000|2021-10-13 09:55:00|11356.6|11355.9|11358.4|11357.7|11358.6|11357.7|11354.8|11354|265
1634119200000|2021-10-13 10:00:00|11358.6|11357.6|11360.4|11359.7|11361.5|11360.8|11357.7|11356.9|308
1634119500000|2021-10-13 10:05:00|11360.3|11359.6|11357.9|11357.2|11360.4|11359.7|11356.1|11355.3|327
1634119800000|2021-10-13 10:10:00|11358|11357.3|11357.5|11356.8|11359.3|11358.4|11357|11356.3|274
1634120100000|2021-10-13 10:15:00|11357.8|11357.1|11356.8|11356.1|11358.3|11357.5|11355.9|11355|300
1634120400000|2021-10-13 10:20:00|11356.7|11356|11356.7|11355.7|11358.1|11357.3|11355.8|11355|327
1634120700000|2021-10-13 10:25:00|11356.6|11355.6|11354.8|11353.8|11356.8|11356|11353.1|11352.4|243
1634121000000|2021-10-13 10:30:00|11354.9|11353.9|11355.2|11354.5|11356.2|11355.5|11354.1|11353.2|214
1634121300000|2021-10-13 10:35:00|11355.1|11354.4|11356.8|11356.1|11357.6|11356.8|11354.9|11354.2|245
1634121600000|2021-10-13 10:40:00|11356.7|11356|11355.2|11354.5|11357|11356.2|11354.3|11353.5|188
1634121900000|2021-10-13 10:45:00|11355.3|11354.6|11355.4|11354.7|11355.7|11354.8|11354.3|11353.5|194
1634122200000|2021-10-13 10:50:00|11355.3|11354.6|11355.2|11354.5|11355.6|11354.9|11354|11353.3|209
1634122500000|2021-10-13 10:55:00|11355.1|11354.4|11355|11354|11355.2|11354.5|11353.2|11352.4|229
1634122800000|2021-10-13 11:00:00|11354.9|11353.9|11355.8|11355.1|11356.2|11355.3|11354.1|11353.3|268
1634123100000|2021-10-13 11:05:00|11355.7|11355|11358.1|11357.4|11358.3|11357.6|11355.5|11354.6|254
1634123400000|2021-10-13 11:10:00|11358|11357.3|11358.1|11357.1|11358.8|11358.1|11357.3|11356.4|208
1634123700000|2021-10-13 11:15:00|11357.9|11357.2|11359.9|11359.2|11360.2|11359.5|11357.8|11356.8|224
1634124000000|2021-10-13 11:20:00|11360|11359.3|11359.2|11358.5|11360.6|11359.9|11357.8|11357|217
1634124300000|2021-10-13 11:25:00|11359.4|11358.4|11358.7|11357.7|11361.4|11360.7|11358.3|11357.5|244
1634124600000|2021-10-13 11:30:00|11358.6|11357.6|11358.1|11357.1|11359.1|11358.3|11357.1|11356.3|271
1634124900000|2021-10-13 11:35:00|11358.2|11357.5|11357.4|11356.4|11360.7|11359.9|11356.3|11355.5|283
1634125200000|2021-10-13 11:40:00|11357.3|11356.6|11356.9|11356.2|11357.7|11356.8|11355.9|11355|273
1634125500000|2021-10-13 11:45:00|11356.8|11356.1|11357.3|11356.3|11357.6|11356.7|11355.4|11354.7|278
1634125800000|2021-10-13 11:50:00|11357.2|11356.2|11355.8|11355.1|11358.9|11357.9|11355.5|11354.6|240
1634126100000|2021-10-13 11:55:00|11355.9|11355.2|11354.9|11354.2|11356.1|11355.3|11351.1|11350.4|414
1634126400000|2021-10-13 12:00:00|11354.8|11354.1|11355.9|11355.2|11358.1|11357.4|11354.2|11353.3|391
1634126700000|2021-10-13 12:05:00|11356|11355.3|11354.9|11354.2|11357.5|11356.7|11354.8|11354|380
1634127000000|2021-10-13 12:10:00|11355.1|11354.4|11356.2|11355.5|11356.4|11355.6|11353.4|11352.5|378
1634127300000|2021-10-13 12:15:00|11356.3|11355.6|11358.3|11357.3|11359.5|11358.8|11356|11355.3|430
1634127600000|2021-10-13 12:20:00|11358.5|11357.8|11358.9|11357.9|11361.4|11360.7|11358|11357.2|661
1634127900000|2021-10-13 12:25:00|11359|11358|11358.8|11356.4|11361.2|11360.3|11356.2|11355.1|544
1634128200000|2021-10-13 12:30:00|11358.6|11356.2|11370.7|11369.7|11370.9|11369.9|11352.2|11351.2|1408
1634128500000|2021-10-13 12:35:00|11370.8|11369.8|11378.1|11377.1|11378.9|11378.2|11367.3|11366.3|1055
1634128800000|2021-10-13 12:40:00|11378|11377|11374.3|11373.6|11380.9|11380.2|11372.8|11371.8|1220
1634129100000|2021-10-13 12:45:00|11374.2|11373.5|11366.5|11365.5|11376.4|11375.4|11365.9|11365.2|1002
1634129400000|2021-10-13 12:50:00|11366.7|11365.7|11361.2|11360.2|11370.2|11369.4|11358.5|11357.5|999
1634129700000|2021-10-13 12:55:00|11361.1|11360.1|11366.5|11365.8|11371.6|11370.6|11360.8|11360.1|1000
1634130000000|2021-10-13 13:00:00|11366.7|11365.7|11368.5|11367.5|11371|11370|11365.7|11365|915
1634130300000|2021-10-13 13:05:00|11368.7|11367.7|11370.8|11370.1|11372.6|11371.7|11368.4|11367.5|735
1634130600000|2021-10-13 13:10:00|11370.9|11370.2|11361.2|11360.5|11370.9|11370.2|11361.2|11360.5|751
1634130900000|2021-10-13 13:15:00|11361.4|11360.4|11363.2|11362.2|11364.1|11363.2|11358.3|11357.3|886
1634131200000|2021-10-13 13:20:00|11363.3|11362.3|11355.5|11354.8|11364.4|11363.5|11354.8|11353.8|832
1634131500000|2021-10-13 13:25:00|11355.7|11354.7|11353|11352|11356.5|11355.6|11351.2|11350.5|897
1634131800000|2021-10-13 13:30:00|11352.7|11351.8|11346.5|11345.5|11352.7|11351.8|11336.2|11335.2|1389
1634132100000|2021-10-13 13:35:00|11346.4|11345.4|11337.5|11336.5|11347.9|11347.1|11334.6|11333.6|1137
1634132400000|2021-10-13 13:40:00|11337.9|11336.9|11344.1|11343.1|11346.3|11345.3|11336.7|11336|1016
1634132700000|2021-10-13 13:45:00|11344|11343.3|11344.2|11343.2|11349|11348|11341.5|11340.5|886
1634133000000|2021-10-13 13:50:00|11344.1|11343.1|11348|11347|11350.3|11349.3|11343|11342.3|926
1634133300000|2021-10-13 13:55:00|11347.4|11346.7|11343.1|11342.1|11348.7|11347.7|11341.5|11340.5|865
1634133600000|2021-10-13 14:00:00|11342.9|11341.9|11344.4|11343.4|11345.6|11344.9|11340.4|11339.4|725
1634133900000|2021-10-13 14:05:00|11344.3|11343.6|11345.1|11344.1|11348.8|11347.8|11344.2|11343.5|677
1634134200000|2021-10-13 14:10:00|11344.9|11344.2|11343.6|11342.6|11346|11345.1|11336.6|11335.6|917
1634134500000|2021-10-13 14:15:00|11343.5|11342.5|11339.4|11338.4|11344.8|11344|11337.5|11336.5|831
1634134800000|2021-10-13 14:20:00|11339.5|11338.5|11333.5|11332.8|11340.1|11339.1|11331.6|11330.9|785
1634135100000|2021-10-13 14:25:00|11333.4|11332.7|11332.1|11331.4|11335.6|11334.9|11331|11330.1|665
1634135400000|2021-10-13 14:30:00|11332|11331.3|11334.8|11334.1|11335.9|11335.2|11331.9|11331.2|715
1634135700000|2021-10-13 14:35:00|11335|11334.3|11333.7|11332.7|11337|11336.2|11331|11330.1|659
1634136000000|2021-10-13 14:40:00|11333.6|11332.6|11332.3|11331.3|11335.2|11334.3|11332.1|11331.1|576
1634136300000|2021-10-13 14:45:00|11332.1|11331.4|11326.7|11325.7|11333.2|11332.4|11326.5|11325.6|683
1634136600000|2021-10-13 14:50:00|11326.6|11325.6|11332.2|11331.2|11333.2|11332.2|11323.2|11322.5|807
1634136900000|2021-10-13 14:55:00|11332.3|11331.3|11334.9|11333.9|11338.7|11337.9|11332.3|11331.3|870
1634137200000|2021-10-13 15:00:00|11334.7|11334|11337.3|11336.3|11339.6|11338.6|11334.4|11333.6|717
1634137500000|2021-10-13 15:05:00|11337.4|11336.4|11334.5|11333.8|11340.4|11339.6|11334.4|11333.7|601
1634137800000|2021-10-13 15:10:00|11334.6|11333.9|11338.1|11337.1|11338.1|11337.3|11334.5|11333.7|482
1634138100000|2021-10-13 15:15:00|11338.2|11337.5|11342.9|11341.9|11344|11343.1|11338.2|11337.4|525
1634138400000|2021-10-13 15:20:00|11342.8|11341.8|11344.3|11343.6|11345.7|11345|11341.5|11340.7|552
1634138700000|2021-10-13 15:25:00|11344.4|11343.7|11342.5|11341.8|11345.1|11344.3|11338.9|11338.2|518
1634139000000|2021-10-13 15:30:00|11342.6|11341.6|11345.9|11345.2|11346.7|11345.9|11341.2|11340.4|399
1634139300000|2021-10-13 15:35:00|11346.1|11345.1|11344.9|11344.2|11348.1|11347.4|11344.3|11343.5|431
1634139600000|2021-10-13 15:40:00|11345.1|11344.1|11343.6|11342.9|11346|11345.3|11340.6|11339.7|423
1634139900000|2021-10-13 15:45:00|11343.7|11342.7|11346.2|11345.5|11348.6|11347.8|11343.6|11342.7|555
1634140200000|2021-10-13 15:50:00|11346.3|11345.6|11345.8|11345.1|11349.7|11348.7|11345|11344|407
1634140500000|2021-10-13 15:55:00|11345.9|11345.2|11349.4|11348.4|11349.9|11349|11345.8|11345|326
1634140800000|2021-10-13 16:00:00|11349.3|11348.3|11348.2|11347.2|11350.3|11349.4|11347.8|11346.9|431
1634141100000|2021-10-13 16:05:00|11348.3|11347.3|11346.9|11346.2|11350.9|11350|11346.9|11346.1|371
1634141400000|2021-10-13 16:10:00|11347|11346.3|11344.5|11343.5|11347.3|11346.4|11343.3|11342.5|298
1634141700000|2021-10-13 16:15:00|11344.6|11343.6|11345.5|11344.8|11347.2|11346.3|11343.9|11343|322
1634142000000|2021-10-13 16:20:00|11345.6|11344.9|11342.6|11341.6|11345.9|11344.9|11342.1|11341.1|213
1634142300000|2021-10-13 16:25:00|11342.4|11341.7|11341.2|11340.5|11342.5|11341.8|11340.1|11339.1|249
1634142600000|2021-10-13 16:30:00|11341.3|11340.6|11340.8|11339.8|11342.1|11341.3|11339.2|11338.3|222
1634142900000|2021-10-13 16:35:00|11340.7|11340|11343.5|11342.5|11344.1|11343.3|11340.6|11339.6|383
1634143200000|2021-10-13 16:40:00|11343.6|11342.6|11345.3|11344.3|11346.9|11346.1|11342.9|11342.1|408
1634143500000|2021-10-13 16:45:00|11345.4|11344.4|11345.4|11344.4|11347.3|11346.4|11343.7|11342.9|259
1634143800000|2021-10-13 16:50:00|11345.3|11344.3|11343.7|11342.7|11345.8|11345|11343.6|11342.7|227
1634144100000|2021-10-13 16:55:00|11343.5|11342.8|11345.6|11344.6|11346.4|11345.5|11343.4|11342.7|328
1634144400000|2021-10-13 17:00:00|11345.5|11344.5|11340.6|11339.6|11345.6|11344.7|11339.8|11338.8|539
1634144700000|2021-10-13 17:05:00|11340.4|11339.7|11339|11338.3|11340.6|11339.7|11337.3|11336.3|328
1634145000000|2021-10-13 17:10:00|11338.9|11338.2|11335.7|11334.7|11339.7|11338.8|11335.4|11334.6|317
1634145300000|2021-10-13 17:15:00|11335.5|11334.8|11335|11334|11336.7|11335.8|11334.6|11333.8|309
1634145600000|2021-10-13 17:20:00|11334.8|11334.1|11336.2|11335.5|11336.6|11335.7|11334|11333.2|289
1634145900000|2021-10-13 17:25:00|11336.4|11335.7|11334.7|11333.7|11336.7|11335.8|11332.8|11331.8|306
1634146200000|2021-10-13 17:30:00|11334.8|11333.8|11338.8|11337.8|11339|11338.1|11334.6|11333.8|343
1634146500000|2021-10-13 17:35:00|11338.9|11337.9|11337.5|11336.5|11340|11339|11336.4|11335.7|383
1634146800000|2021-10-13 17:40:00|11337.4|11336.4|11338.4|11337.4|11340.2|11339.2|11336.4|11335.4|335
1634147100000|2021-10-13 17:45:00|11338.5|11337.5|11339.4|11338.4|11340.2|11339.4|11338.4|11337.4|250
1634147400000|2021-10-13 17:50:00|11339.5|11338.5|11340.7|11339.7|11340.8|11339.8|11337.8|11336.9|213
1634147700000|2021-10-13 17:55:00|11340.5|11339.8|11338.4|11335.9|11340.7|11339.9|11337.3|11335.1|322
1634148000000|2021-10-13 18:00:00|11338.3|11336.4|11343.1|11342.1|11343.6|11342.6|11337.5|11336|719
1634148300000|2021-10-13 18:05:00|11343.2|11342.2|11342.6|11341.6|11344.1|11343.3|11340.2|11339.2|623
1634148600000|2021-10-13 18:10:00|11342.7|11341.7|11345.2|11344.2|11346|11345|11342.1|11341.1|396
1634148900000|2021-10-13 18:15:00|11345.1|11344.1|11347.1|11346.1|11347.2|11346.2|11344.3|11343.3|433
1634149200000|2021-10-13 18:20:00|11346.9|11345.9|11349|11348|11349.1|11348.1|11346.1|11345.1|399
1634149500000|2021-10-13 18:25:00|11348.9|11347.9|11348.6|11347.6|11349.4|11348.5|11347.9|11346.9|462
1634149800000|2021-10-13 18:30:00|11348.7|11347.7|11349.1|11348.1|11349.2|11348.4|11347|11346.2|373
1634150100000|2021-10-13 18:35:00|11349|11348|11346.5|11345.5|11349.4|11348.5|11346.3|11345.4|333
1634150400000|2021-10-13 18:40:00|11346.4|11345.4|11344.4|11343.7|11346.6|11345.7|11344.3|11343.5|388
1634150700000|2021-10-13 18:45:00|11344.5|11343.5|11344.1|11343.1|11344.5|11343.5|11343.6|11342.7|287
1634151000000|2021-10-13 18:50:00|11344|11343|11338.6|11337.6|11344.3|11343.5|11338.5|11337.5|331
1634151300000|2021-10-13 18:55:00|11338.7|11337.7|11335.9|11334.9|11338.7|11337.7|11335.9|11334.9|402
1634151600000|2021-10-13 19:00:00|11335.8|11334.8|11334.8|11333.8|11336.9|11335.9|11334.2|11333.2|334
1634151900000|2021-10-13 19:05:00|11334.7|11333.7|11334.4|11333.4|11335.8|11334.8|11334.2|11333.3|239
1634152200000|2021-10-13 19:10:00|11334.5|11333.5|11335|11334|11336.3|11335.3|11334.4|11333.5|218
1634152500000|2021-10-13 19:15:00|11334.9|11333.9|11333.5|11332.5|11335.3|11334.4|11333.1|11332.2|378
1634152800000|2021-10-13 19:20:00|11333.6|11332.6|11334.4|11333.4|11334.6|11333.6|11333|11332.2|272
1634153100000|2021-10-13 19:25:00|11334.3|11333.3|11330.6|11329.6|11334.4|11333.6|11329.9|11329|311
1634153400000|2021-10-13 19:30:00|11330.8|11329.8|11328.3|11327.3|11330.9|11329.9|11327.8|11326.8|302
1634153700000|2021-10-13 19:35:00|11328.4|11327.4|11327.6|11326.6|11328.6|11327.6|11327.4|11326.4|227
1634154000000|2021-10-13 19:40:00|11327.7|11326.7|11325.8|11324.8|11327.7|11326.8|11325.6|11324.8|272
1634154300000|2021-10-13 19:45:00|11325.9|11324.9|11325.5|11324.8|11326.5|11325.6|11325.4|11324.5|206
1634154600000|2021-10-13 19:50:00|11325.8|11324.6|11327.7|11326.7|11328.9|11327.9|11325.5|11324.5|302
1634154900000|2021-10-13 19:55:00|11327.5|11326.5|11326.8|11325.8|11327.5|11326.5|11324.8|11324|293
1634155200000|2021-10-13 20:00:00|11327.2|11326.2|11331|11330|11331.5|11330.5|11327.1|11326.2|318
1634155500000|2021-10-13 20:05:00|11330.9|11329.9|11329.7|11328.7|11332.4|11331.4|11329.7|11328.7|265
1634155800000|2021-10-13 20:10:00|11329.4|11328.4|11331.2|11330.2|11332.2|11331.2|11329.1|11328.1|262
1634156100000|2021-10-13 20:15:00|11331.1|11330.1|11329.9|11328.9|11331.7|11330.7|11329.8|11328.8|215
1634156400000|2021-10-13 20:20:00|11329.8|11328.8|11328.7|11327.7|11330.3|11329.3|11328.7|11327.7|164
1634156700000|2021-10-13 20:25:00|11328.8|11327.8|11328.5|11327.5|11329|11328|11328.3|11327.3|83
1634157000000|2021-10-13 20:30:00|11328.6|11327.6|11328.8|11327.8|11329.4|11328.4|11328|11327|112
1634157300000|2021-10-13 20:35:00|11328.7|11327.7|11328.4|11327.4|11328.9|11328|11328.1|11327.1|85
1634157600000|2021-10-13 20:40:00|11328.5|11327.5|11326.7|11325.7|11328.7|11327.7|11326.6|11325.6|87
1634157900000|2021-10-13 20:45:00|11326.8|11325.8|11326.8|11325.8|11327.2|11326.4|11326.5|11325.5|131
1634158200000|2021-10-13 20:50:00|11326.7|11325.7|11325.9|11324.9|11326.7|11325.7|11325.6|11324.6|154
1634158500000|2021-10-13 20:55:00|11325.8|11324.8|11325.8|11324.8|11326.4|11325.4|11325.5|11324.5|170
1634158800000|2021-10-13 21:00:00|11325.9|11324.9|11330.3|11324.3|11330.3|11325.1|11325.9|11323.4|26
1634159100000|2021-10-13 21:05:00|11330|11324|11329.2|11323.7|11330.7|11324.7|11328.9|11322.9|288
1634159400000|2021-10-13 21:10:00|11329.1|11323.5|11328.6|11322.6|11329.6|11324.2|11325|11321.9|337
1634159700000|2021-10-13 21:15:00|11328.5|11322.5|11328|11322|11329.3|11323.3|11326.9|11321.3|330
1634160000000|2021-10-13 21:20:00|11327.9|11321.9|11327.6|11324.9|11329|11325.1|11324.6|11320.8|636
1634160300000|2021-10-13 21:25:00|11327.5|11325|11327.3|11323.8|11328.4|11325.1|11326.1|11321.7|678
1634160600000|2021-10-13 21:30:00|11327.2|11323.5|11327.1|11322.4|11328|11324.2|11326.5|11321.9|703
1634160900000|2021-10-13 21:35:00|11327|11322.3|11323.9|11322.1|11328.2|11322.9|11323.6|11321.4|1227
1634161200000|2021-10-13 21:40:00|11325.6|11322|11328.8|11325.8|11329.7|11326.2|11324.3|11322|805
1634161500000|2021-10-13 21:45:00|11328.7|11325.9|11329.2|11325.8|11330.5|11327.4|11328.5|11324.7|792
1634161800000|2021-10-13 21:50:00|11329.1|11325.7|11327.6|11324.5|11329.9|11326.5|11327.3|11324.1|996
1634162100000|2021-10-13 21:55:00|11327.7|11324.6|11328.1|11324.2|11329.6|11324.9|11326.9|11323.7|193
1634162400000|2021-10-13 22:00:00|11327.9|11324.1|11323.8|11322.8|11328.8|11324.9|11322.9|11321.7|462
1634162700000|2021-10-13 22:05:00|11323.7|11322.7|11324.8|11323.8|11325.1|11323.8|11323.7|11322.6|269
1634163000000|2021-10-13 22:10:00|11324.7|11323.7|11325.2|11323.7|11325.4|11324|11324.7|11323.2|459
1634163300000|2021-10-13 22:15:00|11324.9|11323.9|11325|11324|11325.3|11324.1|11324.6|11323.1|133
1634163600000|2021-10-13 22:20:00|11324.9|11323.9|11324.1|11323.1|11325|11324|11324|11322.7|148
1634163900000|2021-10-13 22:25:00|11324.3|11322.7|11323.2|11322.2|11324.6|11323.5|11323|11322|176
1634164200000|2021-10-13 22:30:00|11323.1|11322.1|11322.6|11321.6|11323.3|11322.3|11322.5|11321.3|135
1634164500000|2021-10-13 22:35:00|11322.7|11321.7|11322.6|11321.6|11322.9|11321.9|11322.3|11321.3|65
1634164800000|2021-10-13 22:40:00|11322.5|11321.5|11321.9|11320.9|11322.8|11321.7|11321.7|11320.7|56
1634165100000|2021-10-13 22:45:00|11321.8|11320.8|11321.9|11320.9|11322.2|11321|11321.8|11320.5|52
1634165400000|2021-10-13 22:50:00|11322|11321|11322|11321|11322.1|11321.1|11321.9|11320.9|73
1634165700000|2021-10-13 22:55:00|11322.1|11321.1|11324.5|11323.5|11325.8|11324.8|11322|11321|173
1634166000000|2021-10-13 23:00:00|11324.8|11323.8|11326.4|11325.4|11327.6|11326.6|11324.8|11323.8|189
1634166300000|2021-10-13 23:05:00|11326.2|11325.5|11326|11325|11326.7|11325.7|11325.6|11324.6|74
1634166600000|2021-10-13 23:10:00|11325.9|11324.9|11325.9|11324.9|11326.1|11325.1|11325.1|11324.1|81
1634166900000|2021-10-13 23:15:00|11325.8|11324.8|11327.2|11326.2|11327.3|11326.3|11325.6|11324.6|204
1634167200000|2021-10-13 23:20:00|11327.3|11326.3|11328.2|11327.2|11328.3|11327.3|11327.2|11326.2|122
1634167500000|2021-10-13 23:25:00|11328.3|11327.3|11328.3|11327.3|11328.9|11327.9|11328.2|11327.2|86
1634167800000|2021-10-13 23:30:00|11328.6|11327.6|11331.3|11330.3|11331.6|11330.6|11328.2|11327.2|186
1634168100000|2021-10-13 23:35:00|11331.4|11330.4|11331.3|11330.3|11331.5|11330.5|11331|11330|144
1634168400000|2021-10-13 23:40:00|11331.2|11330.2|11330.9|11329.9|11331.4|11330.4|11329.5|11328.5|160
1634168700000|2021-10-13 23:45:00|11331|11330|11330.8|11329.8|11331.4|11330.4|11329.8|11328.8|147
1634169000000|2021-10-13 23:50:00|11330.7|11329.7|11329.7|11328.7|11330.8|11329.8|11328.4|11327.4|151
1634169300000|2021-10-13 23:55:00|11329.6|11328.6|11331.5|11330.5|11331.7|11330.8|11329.6|11328.6|102
1634169600000|2021-10-14 00:00:00|11331.4|11330.4|11329.5|11328.5|11333.6|11332.6|11328.2|11327.2|346
1634169900000|2021-10-14 00:05:00|11329.4|11328.4|11330.7|11329.7|11332.2|11331.2|11329.1|11328.1|229
1634170200000|2021-10-14 00:10:00|11330.8|11329.8|11329.7|11328.7|11332.1|11331.3|11329.1|11328.2|219
1634170500000|2021-10-14 00:15:00|11329.6|11328.6|11332.3|11331.6|11333.5|11332.7|11328.6|11327.6|342
1634170800000|2021-10-14 00:20:00|11332.4|11331.7|11336.1|11335.1|11336.3|11335.3|11331.1|11330.2|299
1634171100000|2021-10-14 00:25:00|11336|11335|11338.6|11337.6|11339.5|11338.5|11336|11335|247
1634171400000|2021-10-14 00:30:00|11338.2|11337.2|11338.6|11337.6|11338.8|11337.9|11335.6|11334.6|230
1634171700000|2021-10-14 00:35:00|11338.5|11337.5|11338.4|11337.7|11339.7|11338.9|11337.2|11336.2|306
1634172000000|2021-10-14 00:40:00|11338.5|11337.8|11339.1|11338.1|11339.7|11338.8|11337.9|11336.9|199
1634172300000|2021-10-14 00:45:00|11339|11338|11338.7|11337.7|11339.7|11338.8|11337.3|11336.3|212
1634172600000|2021-10-14 00:50:00|11338.6|11337.6|11338|11337|11339.5|11338.5|11336.6|11335.6|342
1634172900000|2021-10-14 00:55:00|11337.9|11336.9|11337.4|11336.4|11338.2|11337.3|11335.6|11334.8|329
1634173200000|2021-10-14 01:00:00|11337.3|11336.3|11338.5|11337.8|11339.4|11338.5|11337.1|11336.2|238
1634173500000|2021-10-14 01:05:00|11338.6|11337.9|11338.4|11337.4|11339.9|11339|11337.7|11336.7|328
1634173800000|2021-10-14 01:10:00|11338.3|11337.3|11342.3|11341.3|11342.3|11341.5|11336.6|11335.9|259
1634174100000|2021-10-14 01:15:00|11342.2|11341.2|11344.3|11343.3|11345.3|11344.5|11341|11340.1|473
1634174400000|2021-10-14 01:20:00|11344.4|11343.4|11343.4|11342.7|11345.2|11344.4|11342.3|11341.4|265
1634174700000|2021-10-14 01:25:00|11343.1|11342.4|11345.7|11344.7|11346|11345.1|11342.7|11341.8|220
1634175000000|2021-10-14 01:30:00|11345.6|11344.9|11346|11345.3|11346.5|11345.6|11344.5|11343.6|355
1634175300000|2021-10-14 01:35:00|11345.9|11345.2|11346.3|11345.6|11347.1|11346.2|11345.9|11345.1|230
1634175600000|2021-10-14 01:40:00|11346.2|11345.5|11347.7|11347|11348.6|11347.8|11345.6|11344.8|257
1634175900000|2021-10-14 01:45:00|11347.9|11346.9|11348.1|11347.1|11348.8|11347.9|11347|11346.2|200
1634176200000|2021-10-14 01:50:00|11348|11347.3|11350.2|11349.2|11350.7|11349.7|11345.2|11344.4|315
1634176500000|2021-10-14 01:55:00|11350|11349|11354|11353|11354.9|11353.9|11348.9|11348|381
1634176800000|2021-10-14 02:00:00|11353.9|11352.9|11352.6|11351.9|11353.9|11352.9|11351.1|11350.2|224
1634177100000|2021-10-14 02:05:00|11353|11352|11351.3|11350.3|11353.1|11352.3|11351.2|11350.3|311
1634177400000|2021-10-14 02:10:00|11351.4|11350.4|11352.5|11351.5|11353.7|11352.9|11351.4|11350.4|276
1634177700000|2021-10-14 02:15:00|11352.4|11351.4|11353.1|11352.4|11354|11353|11352.4|11351.4|157
1634178000000|2021-10-14 02:20:00|11353.2|11352.5|11351.7|11351|11353.7|11352.8|11350|11349.3|255
1634178300000|2021-10-14 02:25:00|11351.6|11350.9|11350.1|11349.1|11352.1|11351.2|11349.1|11348.3|145
1634178600000|2021-10-14 02:30:00|11350|11349.3|11349.8|11348.8|11350|11349.3|11348.3|11347.4|149
1634178900000|2021-10-14 02:35:00|11349.3|11348.6|11348.3|11347.3|11350|11349.2|11348.1|11347.2|109
1634179200000|2021-10-14 02:40:00|11348.1|11347.4|11350|11349|11350.2|11349.2|11348.1|11347.4|125
1634179500000|2021-10-14 02:45:00|11349.9|11349.2|11350.2|11349.2|11351.1|11350.1|11349.8|11348.9|131
1634179800000|2021-10-14 02:50:00|11350.3|11349.3|11349.9|11348.9|11351.9|11350.9|11349.8|11348.8|170
1634180100000|2021-10-14 02:55:00|11350|11349|11349.2|11348.2|11350.5|11349.6|11348.5|11347.5|186
1634180400000|2021-10-14 03:00:00|11349.3|11348.3|11350.6|11349.6|11351.3|11350.5|11349.2|11348.2|178
1634180700000|2021-10-14 03:05:00|11350.5|11349.5|11350.7|11349.7|11351.8|11351|11349.8|11348.8|141
1634181000000|2021-10-14 03:10:00|11350.8|11349.8|11353.8|11352.8|11353.8|11352.8|11350.6|11349.7|173
1634181300000|2021-10-14 03:15:00|11354|11353|11353.9|11352.9|11356.1|11355.2|11353.5|11352.7|246
1634181600000|2021-10-14 03:20:00|11353.8|11352.8|11353.9|11352.9|11354.8|11353.9|11353.1|11352.3|186
1634181900000|2021-10-14 03:25:00|11353.7|11353|11353.7|11352.7|11354.4|11353.5|11353.1|11352.3|170
1634182200000|2021-10-14 03:30:00|11353.6|11352.6|11352.4|11351.4|11353.8|11352.8|11350.9|11349.9|179
1634182500000|2021-10-14 03:35:00|11352.3|11351.3|11352.5|11351.5|11352.5|11351.6|11351.1|11350.2|136
1634182800000|2021-10-14 03:40:00|11352.6|11351.8|11354.3|11353.6|11354.4|11353.6|11352.5|11351.5|185
1634183100000|2021-10-14 03:45:00|11354.2|11353.5|11357.3|11356.3|11358.7|11357.7|11354.2|11353.4|317
1634183400000|2021-10-14 03:50:00|11357.2|11356.5|11355.8|11354.8|11357.8|11356.8|11355.3|11354.5|166
1634183700000|2021-10-14 03:55:00|11355.7|11354.7|11355.3|11354.3|11355.8|11354.9|11354|11353.2|197
1634184000000|2021-10-14 04:00:00|11355.2|11354.2|11355.1|11354.4|11355.2|11354.5|11353.1|11352.2|166
1634184300000|2021-10-14 04:05:00|11355|11354.3|11355.9|11354.9|11356.9|11356.2|11354.8|11354|225
1634184600000|2021-10-14 04:10:00|11355.8|11355.1|11355.5|11354.5|11356.6|11355.8|11355.4|11354.5|149
1634184900000|2021-10-14 04:15:00|11355.6|11354.6|11354.9|11354.2|11356.2|11355.4|11354.9|11354.2|145
1634185200000|2021-10-14 04:20:00|11355|11354.3|11357|11356|11357.1|11356.2|11354.7|11353.8|102
1634185500000|2021-10-14 04:25:00|11356.9|11356.2|11356.7|11355.7|11357.8|11357|11355.5|11354.7|173
1634185800000|2021-10-14 04:30:00|11356.8|11355.8|11357|11356.3|11358.4|11357.5|11356.7|11355.8|141
1634186100000|2021-10-14 04:35:00|11357.1|11356.4|11356.8|11355.8|11357.7|11356.9|11356.5|11355.5|95
1634186400000|2021-10-14 04:40:00|11356.9|11355.9|11356.3|11355.3|11357.5|11356.5|11355.5|11354.6|167
1634186700000|2021-10-14 04:45:00|11356.5|11355.5|11355.8|11355.1|11356.5|11355.8|11355.5|11354.6|114
1634187000000|2021-10-14 04:50:00|11355.9|11355.2|11354.3|11353.3|11356|11355.3|11354.1|11353.3|229
1634187300000|2021-10-14 04:55:00|11354.1|11353.4|11354.8|11354.1|11355.2|11354.3|11353.7|11352.8|118
1634187600000|2021-10-14 05:00:00|11355|11354|11355.7|11355|11356|11355.1|11354.4|11353.6|175
1634187900000|2021-10-14 05:05:00|11355.6|11354.9|11356.3|11355.6|11356.8|11356.1|11355.2|11354.4|171
1634188200000|2021-10-14 05:10:00|11356.4|11355.7|11357.1|11356.4|11357.8|11357|11355.7|11355|169
1634188500000|2021-10-14 05:15:00|11357.2|11356.5|11359|11358|11359.1|11358.2|11357|11356.1|163
1634188800000|2021-10-14 05:20:00|11359.1|11358.1|11358.6|11357.9|11359.9|11359.2|11358.5|11357.7|179
1634189100000|2021-10-14 05:25:00|11358.7|11358|11358.2|11357.2|11358.8|11358|11357.5|11356.7|107
1634189400000|2021-10-14 05:30:00|11358|11357.3|11357|11356|11358.1|11357.4|11356.6|11355.7|117
1634189700000|2021-10-14 05:35:00|11356.5|11355.8|11355.8|11354.8|11357.3|11356.3|11355|11354|181
1634190000000|2021-10-14 05:40:00|11355.9|11354.9|11357.1|11356.1|11357.3|11356.3|11355.8|11354.8|122
1634190300000|2021-10-14 05:45:00|11357|11356.3|11354.3|11353.3|11357.2|11356.4|11354.3|11353.3|128
1634190600000|2021-10-14 05:50:00|11354.4|11353.4|11353.5|11352.5|11354.7|11354|11352.9|11352.1|227
1634190900000|2021-10-14 05:55:00|11353.6|11352.6|11353.7|11352.7|11353.8|11353.1|11351.2|11350.2|236
1634191200000|2021-10-14 06:00:00|11353.8|11352.8|11350.4|11349.4|11356.8|11355.8|11349.6|11348.6|379
1634191500000|2021-10-14 06:05:00|11350.5|11349.5|11345.9|11345.2|11350.5|11349.6|11345.4|11344.6|318
1634191800000|2021-10-14 06:10:00|11346|11345|11346.2|11345.2|11348.5|11347.8|11345.6|11344.8|323
1634192100000|2021-10-14 06:15:00|11346|11345.3|11348.2|11347.2|11349.2|11348.4|11343.6|11342.8|329
1634192400000|2021-10-14 06:20:00|11348.1|11347.1|11351|11350|11352.3|11351.4|11348.1|11347.1|360
1634192700000|2021-10-14 06:25:00|11350.9|11350.2|11353.1|11352.1|11353.1|11352.3|11349.8|11348.8|367
1634193000000|2021-10-14 06:30:00|11353.2|11352.2|11354.7|11353.7|11357.2|11356.3|11352.5|11351.5|312
1634193300000|2021-10-14 06:35:00|11354.8|11353.8|11356.4|11355.4|11357.7|11356.7|11353.1|11352.2|277
1634193600000|2021-10-14 06:40:00|11355.9|11355.2|11349.3|11348.3|11357.4|11356.5|11348|11347.1|398
1634193900000|2021-10-14 06:45:00|11349.2|11348.2|11349.1|11348.4|11349.9|11348.9|11346.9|11345.9|318
1634194200000|2021-10-14 06:50:00|11349.4|11348.3|11347.6|11346.6|11350|11349.2|11346.1|11345.1|289
1634194500000|2021-10-14 06:55:00|11346.9|11346.2|11344.9|11343.9|11347.7|11346.7|11344.3|11343.3|410
1634194800000|2021-10-14 07:00:00|11345.1|11344.1|11344.5|11343.8|11349.6|11348.6|11342.4|11341.4|643
1634195100000|2021-10-14 07:05:00|11344.7|11343.7|11346|11345.3|11346.2|11345.4|11342.5|11341.6|480
1634195400000|2021-10-14 07:10:00|11346.2|11345.5|11346.7|11345.7|11349.2|11348.4|11345.3|11344.6|470
1634195700000|2021-10-14 07:15:00|11346.8|11345.8|11342.4|11341.7|11346.8|11345.8|11341.8|11340.8|525
1634196000000|2021-10-14 07:20:00|11342.6|11341.9|11342.5|11341.5|11345.5|11344.5|11342.1|11341.2|440
1634196300000|2021-10-14 07:25:00|11342.4|11341.4|11345.5|11344.5|11346|11345|11341.4|11340.4|382
1634196600000|2021-10-14 07:30:00|11345.3|11344.3|11347.6|11346.6|11348.9|11347.9|11345.3|11344.3|371
1634196900000|2021-10-14 07:35:00|11347.5|11346.5|11342.8|11341.8|11348.1|11347.1|11341.5|11340.5|368
1634197200000|2021-10-14 07:40:00|11342.9|11341.9|11338.4|11337.4|11344.4|11343.5|11337.4|11336.6|356
1634197500000|2021-10-14 07:45:00|11338.3|11337.3|11335.6|11334.6|11338.8|11337.9|11334.7|11333.8|452
1634197800000|2021-10-14 07:50:00|11335.4|11334.7|11337.3|11336.3|11338.3|11337.4|11335.4|11334.7|365
1634198100000|2021-10-14 07:55:00|11337.2|11336.2|11337.6|11336.6|11339.9|11339|11336.5|11335.6|415
1634198400000|2021-10-14 08:00:00|11337.7|11336.7|11333.3|11332.3|11340.1|11339.3|11331.6|11330.6|496
1634198700000|2021-10-14 08:05:00|11333.2|11332.2|11334.7|11333.7|11336.8|11336|11333.2|11332.2|478
1634199000000|2021-10-14 08:10:00|11334.9|11333.9|11336.5|11335.5|11336.8|11335.9|11334.3|11333.5|413
1634199300000|2021-10-14 08:15:00|11336|11335.3|11334.6|11333.9|11337.2|11336.3|11333.8|11332.8|409
1634199600000|2021-10-14 08:20:00|11334.7|11333.7|11336.4|11335.7|11337.4|11336.6|11334.1|11333.1|440
1634199900000|2021-10-14 08:25:00|11336.5|11335.8|11337.5|11336.8|11337.7|11336.8|11334.5|11333.8|346
1634200200000|2021-10-14 08:30:00|11337.6|11336.9|11335.7|11335|11338.3|11337.5|11334.1|11333.2|350
1634200500000|2021-10-14 08:35:00|11335.6|11334.9|11341.1|11340.1|11341.1|11340.3|11335.2|11334.4|323
1634200800000|2021-10-14 08:40:00|11341|11340|11344.5|11343.8|11345.1|11344.4|11339.3|11338.6|471
1634201100000|2021-10-14 08:45:00|11344.6|11343.9|11343.6|11342.6|11345.2|11344.5|11342|11341.2|348
1634201400000|2021-10-14 08:50:00|11343.5|11342.5|11341.2|11340.5|11344.2|11343.3|11341|11340|353
1634201700000|2021-10-14 08:55:00|11341.3|11340.6|11342.6|11341.9|11342.9|11342.1|11339.2|11338.4|394
1634202000000|2021-10-14 09:00:00|11342.7|11342|11343.9|11343.2|11344.7|11343.8|11342.2|11341.2|248
1634202300000|2021-10-14 09:05:00|11344|11342.9|11339.9|11338.9|11344.1|11343.3|11339.8|11338.8|214
1634202600000|2021-10-14 09:10:00|11339.8|11338.8|11337.2|11336.5|11340.2|11339.3|11336.9|11336.1|356
1634202900000|2021-10-14 09:15:00|11337.1|11336.4|11335.9|11335.2|11337.7|11336.8|11335.5|11334.6|254
1634203200000|2021-10-14 09:20:00|11335.8|11335.1|11331.1|11330.1|11336|11335.2|11330.3|11329.4|428
1634203500000|2021-10-14 09:25:00|11331|11330|11334.5|11333.5|11334.8|11333.9|11330.5|11329.5|346
1634203800000|2021-10-14 09:30:00|11334.6|11333.6|11333.1|11332.1|11336.1|11335.2|11331.7|11330.7|361
1634204100000|2021-10-14 09:35:00|11333|11332|11335.8|11335.1|11336.4|11335.4|11330.5|11329.6|277
1634204400000|2021-10-14 09:40:00|11335.7|11335|11332.2|11331.5|11337|11336.3|11331.9|11330.9|311
1634204700000|2021-10-14 09:45:00|11332.1|11331.4|11336.3|11335.3|11337.2|11336.3|11332.1|11331.3|329
1634205000000|2021-10-14 09:50:00|11336.4|11335.4|11334.9|11333.9|11336.6|11335.9|11333.8|11332.8|338
1634205300000|2021-10-14 09:55:00|11335|11334|11333.6|11332.6|11335.2|11334.3|11333|11332.2|351
1634205600000|2021-10-14 10:00:00|11333.7|11332.7|11333.6|11332.6|11334.5|11333.5|11332.4|11331.7|312
1634205900000|2021-10-14 10:05:00|11333.7|11332.7|11330.2|11329.5|11333.7|11332.9|11329|11328.1|333
1634206200000|2021-10-14 10:10:00|11330.3|11329.6|11332|11331|11333.5|11332.6|11330|11329.3|316
1634206500000|2021-10-14 10:15:00|11332.1|11331.1|11335.9|11335.2|11336.6|11335.7|11332|11331.1|213
1634206800000|2021-10-14 10:20:00|11336|11335.3|11334.4|11333.7|11336.5|11335.6|11333.7|11332.8|225
1634207100000|2021-10-14 10:25:00|11334.5|11333.8|11339.3|11338.3|11339.3|11338.4|11334.5|11333.7|246
1634207400000|2021-10-14 10:30:00|11339.4|11338.4|11339.8|11338.8|11340.8|11340.1|11338.8|11338|363
1634207700000|2021-10-14 10:35:00|11339.6|11338.6|11341.8|11340.8|11341.9|11341|11339|11338.1|335
1634208000000|2021-10-14 10:40:00|11341.7|11340.7|11341.7|11340.7|11342.3|11341.6|11340.5|11339.7|226
1634208300000|2021-10-14 10:45:00|11341.8|11340.8|11341.1|11340.1|11342|11341.3|11340.7|11339.8|234
1634208600000|2021-10-14 10:50:00|11341.2|11340.5|11343|11342.3|11344|11343.1|11340.9|11340.1|245
1634208900000|2021-10-14 10:55:00|11343.1|11342.4|11342.9|11341.9|11343.1|11342.4|11340.2|11339.5|275
1634209200000|2021-10-14 11:00:00|11342.5|11341.8|11338.2|11337.2|11344.9|11344.2|11337.1|11336.4|371
1634209500000|2021-10-14 11:05:00|11338|11337.3|11337.7|11336.7|11338.9|11338|11336.8|11335.9|292
1634209800000|2021-10-14 11:10:00|11337.8|11336.8|11335.1|11334.4|11337.8|11336.9|11332.6|11331.8|309
1634210100000|2021-10-14 11:15:00|11335.3|11334.3|11336.5|11335.5|11336.9|11336.1|11333.1|11332.2|354
1634210400000|2021-10-14 11:20:00|11336.4|11335.4|11334.7|11334|11337|11336.1|11334.3|11333.3|283
1634210700000|2021-10-14 11:25:00|11334.6|11333.9|11336.2|11335.5|11336.5|11335.6|11334.2|11333.5|263
1634211000000|2021-10-14 11:30:00|11336.3|11335.2|11336.8|11336.1|11336.9|11336.1|11335.6|11334.7|249
1634211300000|2021-10-14 11:35:00|11336.9|11335.9|11340.8|11340.1|11341.1|11340.4|11336.8|11335.9|299
1634211600000|2021-10-14 11:40:00|11340.7|11340|11342.2|11341.5|11343|11342.2|11340.7|11339.8|236
1634211900000|2021-10-14 11:45:00|11342.3|11341.6|11342.7|11341.7|11343|11342.1|11341.9|11341.1|251
1634212200000|2021-10-14 11:50:00|11342.6|11341.9|11343.3|11342.3|11343.8|11343|11341.2|11340.4|316
1634212500000|2021-10-14 11:55:00|11343.2|11342.5|11342.6|11341.9|11343.7|11343|11341.1|11340.2|284
1634212800000|2021-10-14 12:00:00|11342.5|11341.8|11340.8|11339.8|11344|11343.2|11339.1|11338.3|323
1634213100000|2021-10-14 12:05:00|11340.7|11340.1|11342.5|11341.8|11342.7|11342|11340.7|11340|329
1634213400000|2021-10-14 12:10:00|11342.6|11341.9|11346.6|11345.9|11347.4|11346.5|11342.4|11341.7|353
1634213700000|2021-10-14 12:15:00|11346.7|11346|11352.5|11351.5|11353.4|11352.6|11346.7|11346|613
1634214000000|2021-10-14 12:20:00|11352.1|11351.4|11351.8|11351.1|11354|11353.3|11350.5|11349.6|599
1634214300000|2021-10-14 12:25:00|11352|11351.3|11352.5|11350.9|11353.2|11352.2|11350.8|11350.1|328
1634214600000|2021-10-14 12:30:00|11352.6|11351.1|11351.3|11350.3|11353|11352|11343.1|11342.1|946
1634214900000|2021-10-14 12:35:00|11351.2|11350.2|11351.9|11351.2|11355.5|11354.6|11351.2|11350.2|738
1634215200000|2021-10-14 12:40:00|11352|11351.3|11348|11347.3|11354.1|11353.2|11346.2|11345.2|740
1634215500000|2021-10-14 12:45:00|11348.1|11347.1|11348.1|11347.4|11350.5|11349.8|11346.7|11345.8|532
1634215800000|2021-10-14 12:50:00|11347.9|11347.2|11349.5|11348.8|11352.1|11351.3|11345.9|11345.1|529
1634216100000|2021-10-14 12:55:00|11349.4|11348.7|11351.5|11350.8|11351.9|11351.1|11349.4|11348.6|468
1634216400000|2021-10-14 13:00:00|11351.4|11350.7|11349.3|11348.6|11351.5|11350.8|11346.9|11346.1|603
1634216700000|2021-10-14 13:05:00|11349.2|11348.5|11353.4|11352.4|11354.1|11353.2|11348.9|11348.2|549
1634217000000|2021-10-14 13:10:00|11353.5|11352.5|11352.6|11351.6|11354|11353.2|11350.4|11349.6|535
1634217300000|2021-10-14 13:15:00|11352.5|11351.9|11354.2|11353.5|11355.3|11354.5|11352.5|11351.7|516
1634217600000|2021-10-14 13:20:00|11353.9|11353.2|11354.1|11353.4|11354.6|11353.7|11352.3|11351.5|423
1634217900000|2021-10-14 13:25:00|11354|11353.3|11352.6|11351.6|11354.4|11353.6|11351.1|11350.3|550
1634218200000|2021-10-14 13:30:00|11352.5|11351.5|11357.2|11356.2|11357.2|11356.3|11350.3|11349.5|697
1634218500000|2021-10-14 13:35:00|11356.6|11355.9|11359.7|11358.7|11361.6|11360.7|11355.1|11354.1|684
1634218800000|2021-10-14 13:40:00|11359.8|11358.8|11364|11363|11365.7|11364.8|11357.7|11356.8|778
1634219100000|2021-10-14 13:45:00|11364.1|11363.1|11362.7|11361.7|11366.2|11365.4|11362.7|11361.7|725
1634219400000|2021-10-14 13:50:00|11362.8|11361.8|11361.6|11360.6|11364.7|11363.8|11361.5|11360.6|561
1634219700000|2021-10-14 13:55:00|11361.7|11361|11356.9|11355.9|11361.7|11361|11354.1|11353.1|670
1634220000000|2021-10-14 14:00:00|11356.7|11356|11355.1|11354.1|11359.4|11358.4|11354.5|11353.7|643
1634220300000|2021-10-14 14:05:00|11355.2|11354.2|11358.3|11357.6|11359.1|11358.4|11354.5|11353.5|556
1634220600000|2021-10-14 14:10:00|11358.4|11357.7|11358.8|11357.8|11359.5|11358.5|11355.7|11354.9|487
1634220900000|2021-10-14 14:15:00|11358.7|11357.7|11357.3|11356.6|11359.8|11358.9|11355.1|11354.4|414
1634221200000|2021-10-14 14:20:00|11357.2|11356.5|11357.6|11356.9|11359.3|11358.6|11356.7|11356|462
1634221500000|2021-10-14 14:25:00|11357.5|11356.8|11360.6|11359.6|11361.3|11360.3|11357.5|11356.8|361
1634221800000|2021-10-14 14:30:00|11360.5|11359.5|11361.1|11360.1|11365.7|11364.8|11360.3|11359.5|551
1634222100000|2021-10-14 14:35:00|11361|11360|11365.1|11364.4|11365.5|11364.8|11360.8|11360|390
1634222400000|2021-10-14 14:40:00|11365.2|11364.5|11367.1|11366.4|11367.9|11367.2|11364.3|11363.5|448
1634222700000|2021-10-14 14:45:00|11367|11366.3|11369.3|11368.6|11371|11370.3|11366.1|11365.2|469
1634223000000|2021-10-14 14:50:00|11369.6|11368.9|11366.5|11365.8|11369.6|11368.9|11365.9|11365.1|386
1634223300000|2021-10-14 14:55:00|11366.7|11365.7|11370.1|11369.4|11372.2|11371.5|11366.4|11365.6|580
1634223600000|2021-10-14 15:00:00|11370.2|11369.5|11367.4|11366.7|11370.2|11369.5|11365.3|11364.6|457
1634223900000|2021-10-14 15:05:00|11367.7|11367|11368.8|11367.8|11368.8|11368|11366.4|11365.7|405
1634224200000|2021-10-14 15:10:00|11368.9|11367.9|11368.8|11368.1|11371.7|11370.9|11368.1|11367.4|417
1634224500000|2021-10-14 15:15:00|11368.7|11368|11367.8|11367.1|11369.9|11369.1|11366.4|11365.7|387
1634224800000|2021-10-14 15:20:00|11368|11367.3|11366|11365.3|11368.7|11368|11365.6|11364.9|347
1634225100000|2021-10-14 15:25:00|11366.1|11365.4|11363.7|11363|11366.9|11366.2|11363.1|11362.4|456
1634225400000|2021-10-14 15:30:00|11363.8|11363.1|11362.7|11362|11363.9|11363.2|11361.8|11361|250
1634225700000|2021-10-14 15:35:00|11362.5|11361.8|11362.4|11361.7|11363.5|11362.7|11361.6|11360.9|265
1634226000000|2021-10-14 15:40:00|11362.3|11361.6|11357.2|11356.2|11362.9|11362|11357.1|11356.2|235
1634226300000|2021-10-14 15:45:00|11357|11356.3|11355.7|11355|11357.4|11356.5|11354.1|11353.4|465
1634226600000|2021-10-14 15:50:00|11355.8|11354.8|11358.4|11357.7|11358.8|11357.9|11354.3|11353.5|437
1634226900000|2021-10-14 15:55:00|11358.6|11357.9|11358.5|11357.8|11360.2|11359.4|11357.5|11356.8|327
1634227200000|2021-10-14 16:00:00|11358.7|11358|11355.2|11354.2|11360.3|11359.4|11354.1|11353.3|374
1634227500000|2021-10-14 16:05:00|11355.3|11354.3|11357.9|11356.9|11358.5|11357.7|11354.1|11353.1|228
1634227800000|2021-10-14 16:10:00|11357.8|11356.8|11354.4|11353.4|11357.8|11356.8|11354.2|11353.3|241
1634228100000|2021-10-14 16:15:00|11354.3|11353.3|11349.7|11348.7|11355|11354.1|11349.2|11348.2|391
1634228400000|2021-10-14 16:20:00|11349.9|11348.9|11355.2|11354.2|11355.5|11354.8|11349.8|11348.9|354
1634228700000|2021-10-14 16:25:00|11355.3|11354.3|11357.2|11356.2|11357.4|11356.7|11355.1|11354.2|280
1634229000000|2021-10-14 16:30:00|11357.3|11356.3|11358|11357|11359.4|11358.5|11356.3|11355.6|289
1634229300000|2021-10-14 16:35:00|11358.2|11357.2|11359.9|11358.9|11360.3|11359.4|11358.2|11357.2|263
1634229600000|2021-10-14 16:40:00|11359.7|11359|11360.4|11359.4|11361.3|11360.4|11359.7|11358.8|209
1634229900000|2021-10-14 16:45:00|11360.3|11359.3|11364.3|11363.3|11364.3|11363.3|11359.7|11358.9|288
1634230200000|2021-10-14 16:50:00|11364.2|11363.2|11365.6|11364.9|11367.6|11366.7|11363.5|11362.6|293
1634230500000|2021-10-14 16:55:00|11365.5|11364.8|11364.3|11363.3|11365.9|11365|11363|11362.1|320
1634230800000|2021-10-14 17:00:00|11364.7|11363.7|11368.4|11367.4|11369|11368.1|11364.5|11363.6|448
1634231100000|2021-10-14 17:05:00|11368.2|11367.5|11367.4|11366.4|11369|11368.1|11367.2|11366.3|280
1634231400000|2021-10-14 17:10:00|11367.5|11366.5|11367.9|11366.9|11368.7|11367.8|11366.9|11366.2|296
1634231700000|2021-10-14 17:15:00|11367.4|11366.4|11367.1|11366.4|11367.6|11366.7|11366|11365|181
1634232000000|2021-10-14 17:20:00|11367.3|11366.3|11365.7|11364.7|11368.1|11367.3|11364.7|11363.7|353
1634232300000|2021-10-14 17:25:00|11365.4|11364.5|11369.2|11368.5|11369.6|11368.6|11365.2|11364.4|289
1634232600000|2021-10-14 17:30:00|11369.1|11368.4|11369.4|11368.7|11369.7|11369|11368.4|11367.4|278
1634232900000|2021-10-14 17:35:00|11369.6|11368.6|11369.5|11368.5|11370.9|11369.9|11368.8|11368|295
1634233200000|2021-10-14 17:40:00|11369.6|11368.6|11367.8|11367.1|11369.6|11368.6|11367.7|11366.8|162
1634233500000|2021-10-14 17:45:00|11367.6|11366.9|11365.6|11364.6|11368|11367.3|11365.6|11364.6|247
1634233800000|2021-10-14 17:50:00|11365.7|11364.7|11369.2|11368.2|11369.3|11368.6|11365.1|11364.3|229
1634234100000|2021-10-14 17:55:00|11369.1|11368.4|11368.6|11367.9|11369.6|11368.6|11368.4|11367.4|163
1634234400000|2021-10-14 18:00:00|11368.5|11367.6|11367.8|11367.1|11369|11368.2|11367.7|11367|256
1634234700000|2021-10-14 18:05:00|11368|11367|11367.5|11366.5|11369.4|11368.6|11367.3|11366.5|264
1634235000000|2021-10-14 18:10:00|11367.4|11366.4|11367.3|11366.3|11367.8|11367|11366.9|11366.2|231
1634235300000|2021-10-14 18:15:00|11367.4|11366.4|11366|11365|11367.4|11366.5|11365.5|11364.6|201
1634235600000|2021-10-14 18:20:00|11365.9|11364.9|11365.6|11364.6|11366.4|11365.5|11364.8|11363.9|208
1634235900000|2021-10-14 18:25:00|11365.4|11364.7|11366|11365|11366|11365.1|11364.4|11363.6|218
1634236200000|2021-10-14 18:30:00|11365.9|11364.9|11366|11365.3|11367|11366.1|11365.9|11364.9|144
1634236500000|2021-10-14 18:35:00|11366.2|11365.2|11366.1|11365.4|11366.3|11365.5|11365.5|11364.7|153
1634236800000|2021-10-14 18:40:00|11366.2|11365.5|11367|11366|11367.1|11366.2|11366|11365.2|208
1634237100000|2021-10-14 18:45:00|11366.9|11366.2|11367.8|11366.8|11368|11367.2|11366.4|11365.5|125
1634237400000|2021-10-14 18:50:00|11367.7|11366.7|11365.7|11364.7|11368.2|11367.3|11365.7|11364.7|225
1634237700000|2021-10-14 18:55:00|11365.8|11364.8|11366.6|11365.6|11366.8|11365.9|11365.3|11364.4|351
1634238000000|2021-10-14 19:00:00|11366.4|11365.4|11367.5|11366.5|11368|11367.1|11366.1|11365.2|268
1634238300000|2021-10-14 19:05:00|11367.6|11366.6|11366.5|11365.5|11367.8|11366.9|11366.3|11365.3|187
1634238600000|2021-10-14 19:10:00|11366.7|11365.7|11366.4|11365.4|11367|11366|11366.1|11365.2|198
1634238900000|2021-10-14 19:15:00|11366.5|11365.5|11366.9|11365.9|11366.9|11366|11366.2|11365.3|86
1634239200000|2021-10-14 19:20:00|11366.8|11365.8|11366.3|11365.3|11366.9|11365.9|11365.9|11365|93
1634239500000|2021-10-14 19:25:00|11366.4|11365.4|11365.7|11364.7|11366.5|11365.6|11365.5|11364.7|87
1634239800000|2021-10-14 19:30:00|11365.6|11364.6|11364.3|11363.3|11365.7|11364.9|11364.1|11363.3|177
1634240100000|2021-10-14 19:35:00|11363.9|11363.2|11363.8|11363.1|11364.8|11364.1|11363.2|11362.3|270
1634240400000|2021-10-14 19:40:00|11363.9|11363.2|11361.4|11360.7|11363.9|11363.2|11361.1|11360.4|344
1634240700000|2021-10-14 19:45:00|11361.6|11360.6|11360.3|11359.3|11361.7|11360.7|11359.8|11358.9|290
1634241000000|2021-10-14 19:50:00|11360.4|11359.4|11363.6|11362.6|11366.1|11365.1|11360|11359.2|490
1634241300000|2021-10-14 19:55:00|11363.5|11362.5|11365.1|11364.1|11365.5|11364.7|11362.8|11362|377
1634241600000|2021-10-14 20:00:00|11365|11364.3|11367.3|11366.3|11368.1|11367.1|11365|11364.1|240
1634241900000|2021-10-14 20:05:00|11367.4|11366.4|11370.1|11369.1|11370.5|11369.5|11367|11366.2|262
1634242200000|2021-10-14 20:10:00|11370.2|11369.2|11368.1|11367.1|11370.2|11369.3|11368|11367|141
1634242500000|2021-10-14 20:15:00|11368.2|11367.2|11367.7|11366.7|11368.2|11367.2|11367.1|11366.1|63
1634242800000|2021-10-14 20:20:00|11368|11367|11368.7|11367.7|11368.9|11367.9|11367.8|11366.9|107
1634243100000|2021-10-14 20:25:00|11368.6|11367.6|11368|11367|11369.5|11368.8|11367.8|11366.9|189
1634243400000|2021-10-14 20:30:00|11367.9|11366.9|11368|11367|11368.1|11367.1|11367.1|11366.2|143
1634243700000|2021-10-14 20:35:00|11368.1|11367.1|11368.1|11367.1|11368.2|11367.2|11367.8|11366.8|125
1634244000000|2021-10-14 20:40:00|11368|11367|11368.7|11367.7|11369.3|11368.3|11367.9|11366.9|201
1634244300000|2021-10-14 20:45:00|11368.6|11367.6|11368.2|11367.2|11368.7|11367.7|11368.1|11367.1|208
1634244600000|2021-10-14 20:50:00|11368.3|11367.3|11368.4|11367.4|11368.6|11367.6|11367.9|11366.9|136
1634244900000|2021-10-14 20:55:00|11368.5|11367.5|11368.4|11367.4|11368.8|11367.6|11368.2|11366.7|93
1634245200000|2021-10-14 21:00:00|11368.2|11367.2|11367.8|11365.9|11368.4|11367.4|11367.8|11365.7|27
1634245500000|2021-10-14 21:05:00|11368.3|11365.8|11368.2|11366|11369.1|11366.5|11367.6|11365.7|1026
1634245800000|2021-10-14 21:10:00|11368.3|11366.1|11368.5|11366|11370.2|11366.8|11368.1|11365.7|1286
1634246100000|2021-10-14 21:15:00|11368.4|11365.9|11368.9|11366.9|11369.4|11367.4|11368.3|11365.8|1512
1634246400000|2021-10-14 21:20:00|11368.6|11366.6|11368.9|11366.7|11369.6|11367.6|11368|11366|1624
1634246700000|2021-10-14 21:25:00|11368.4|11366.2|11368.7|11366.8|11369.4|11367.3|11367.9|11365.9|1396
1634247000000|2021-10-14 21:30:00|11368.3|11366.5|11368.3|11366.7|11368.8|11367.3|11367.9|11365.9|1267
1634247300000|2021-10-14 21:35:00|11368.2|11366.6|11368.2|11366.1|11368.9|11366.9|11367.7|11365.6|331
1634247600000|2021-10-14 21:40:00|11368.3|11366.2|11368.3|11366.3|11368.8|11367|11368|11365.9|1071
1634247900000|2021-10-14 21:45:00|11368.4|11366.4|11371.4|11365.4|11372.5|11368|11368.3|11364.5|1013
1634248200000|2021-10-14 21:50:00|11371|11365|11372.4|11368|11373.4|11368.2|11370.3|11364.3|665
1634248500000|2021-10-14 21:55:00|11372.2|11368.1|11370.2|11364.2|11373.2|11368.5|11368.2|11362.2|941
1634248800000|2021-10-14 22:00:00|11369.6|11363.6|11369.5|11368.5|11371.1|11369|11368.7|11362.7|620
1634249100000|2021-10-14 22:05:00|11369.4|11368.4|11369.7|11368.2|11371.3|11368.8|11369.3|11368|374
1634249400000|2021-10-14 22:10:00|11369.4|11368.4|11370|11368.1|11370.7|11368.8|11369.1|11367.9|393
1634249700000|2021-10-14 22:15:00|11370.2|11368.2|11369|11368|11370.2|11368.4|11368.6|11367.6|324
1634250000000|2021-10-14 22:20:00|11368.9|11367.9|11371.5|11370.5|11371.9|11370.7|11368.8|11367.8|455
1634250300000|2021-10-14 22:25:00|11371.4|11370.4|11374.7|11373.7|11376.8|11375.7|11371.3|11370|498
1634250600000|2021-10-14 22:30:00|11374.8|11373.8|11373.5|11372.5|11376.1|11375|11371.8|11370.8|393
1634250900000|2021-10-14 22:35:00|11373.4|11372.4|11370.2|11369.2|11373.9|11372.6|11370.1|11369.1|315
1634251200000|2021-10-14 22:40:00|11370.3|11369.3|11369.4|11368.4|11370.3|11369.3|11369.1|11368.1|250
1634251500000|2021-10-14 22:45:00|11369.3|11368.3|11369.4|11368.4|11369.9|11368.9|11369|11368|96
1634251800000|2021-10-14 22:50:00|11369.3|11368.3|11373.3|11372.3|11374.2|11373.2|11369.2|11368.2|215
1634252100000|2021-10-14 22:55:00|11373.2|11372.2|11374|11373|11374.9|11373.1|11373.1|11371.8|154
1634252400000|2021-10-14 23:00:00|11374.1|11373.1|11372.4|11371.4|11374.8|11373.8|11372.3|11371.3|166
1634252700000|2021-10-14 23:05:00|11372.3|11371.3|11374.8|11373.8|11374.8|11373.8|11372.3|11371.3|104
1634253000000|2021-10-14 23:10:00|11374.9|11373.9|11374.2|11373.2|11375|11374|11374|11373|190
1634253300000|2021-10-14 23:15:00|11374|11373.3|11376.7|11375.7|11378.6|11377.6|11374|11373.1|232
1634253600000|2021-10-14 23:20:00|11376.8|11375.8|11377.1|11376.1|11382.1|11381.1|11376.6|11375.6|307
1634253900000|2021-10-14 23:25:00|11376.9|11375.9|11375.7|11374.7|11377.4|11376.4|11375.3|11374.5|207
1634254200000|2021-10-14 23:30:00|11375.6|11374.6|11378|11377|11378.2|11377.2|11374.9|11373.9|177
1634254500000|2021-10-14 23:35:00|11377.9|11376.9|11382|11381|11389.4|11388.4|11377.8|11376.8|529
1634254800000|2021-10-14 23:40:00|11381.9|11380.9|11386.1|11385.1|11386.8|11385.8|11381.9|11380.9|425
1634255100000|2021-10-14 23:45:00|11386|11385|11386.1|11385.1|11387.3|11386.3|11384.4|11383.4|453
1634255400000|2021-10-14 23:50:00|11386|11385|11382.8|11381.8|11386|11385|11382.7|11381.8|241
1634255700000|2021-10-14 23:55:00|11382.9|11381.9|11383.8|11382.8|11385.9|11384.9|11382.9|11381.9|259
1634256000000|2021-10-15 00:00:00|11383.9|11382.9|11384.5|11383.5|11386.5|11385.5|11381.8|11380.8|537
1634256300000|2021-10-15 00:05:00|11384.6|11383.6|11386.9|11385.9|11387.1|11386.1|11383.1|11382.1|415
1634256600000|2021-10-15 00:10:00|11387|11386|11388.4|11387.4|11389.8|11388.9|11385.7|11384.7|445
1634256900000|2021-10-15 00:15:00|11388.5|11387.5|11391.7|11390.7|11392.2|11391.2|11387.2|11386.4|436
1634257200000|2021-10-15 00:20:00|11391.6|11390.6|11387.7|11387|11393.2|11392.2|11387.2|11386.2|415
1634257500000|2021-10-15 00:25:00|11387.8|11387.1|11388.7|11387.7|11389.9|11388.9|11387.8|11387|434
1634257800000|2021-10-15 00:30:00|11388.8|11387.8|11388.9|11387.9|11391.7|11390.7|11388.7|11387.7|325
1634258100000|2021-10-15 00:35:00|11388.8|11387.8|11389.5|11388.5|11390|11389.1|11388.4|11387.5|276
1634258400000|2021-10-15 00:40:00|11389.6|11388.6|11387.6|11386.6|11389.7|11388.8|11387|11386.1|322
1634258700000|2021-10-15 00:45:00|11387.7|11386.7|11388.8|11387.8|11390.3|11389.4|11387.2|11386.3|264
1634259000000|2021-10-15 00:50:00|11388.6|11387.9|11387.8|11386.8|11392.6|11391.6|11387.3|11386.3|641
1634259300000|2021-10-15 00:55:00|11387.9|11386.9|11389|11388|11391|11390|11387.2|11386.2|623
1634259600000|2021-10-15 01:00:00|11389.1|11388.1|11388.1|11387.1|11389.3|11388.4|11387.5|11386.8|345
1634259900000|2021-10-15 01:05:00|11388|11387|11383.1|11382.4|11388.1|11387.3|11382.2|11381.3|428
1634260200000|2021-10-15 01:10:00|11383.2|11382.5|11384.3|11383.3|11384.5|11383.7|11382.2|11381.4|372
1634260500000|2021-10-15 01:15:00|11384.2|11383.5|11385.6|11384.9|11387|11386.1|11384.2|11383.5|341
1634260800000|2021-10-15 01:20:00|11385.5|11384.8|11382.6|11381.9|11385.5|11384.8|11382.6|11381.9|304
1634261100000|2021-10-15 01:25:00|11382.8|11381.8|11383.8|11382.8|11384|11383.2|11382.4|11381.6|211
1634261400000|2021-10-15 01:30:00|11383.6|11382.9|11386.6|11385.6|11387.1|11386.2|11382.4|11381.6|398
1634261700000|2021-10-15 01:35:00|11386.5|11385.8|11389|11388|11389|11388.2|11385.5|11384.6|417
1634262000000|2021-10-15 01:40:00|11388.9|11388.2|11387|11386.3|11389.9|11388.9|11386.9|11386.2|259
1634262300000|2021-10-15 01:45:00|11387.2|11386.5|11387.8|11386.8|11387.8|11386.9|11386|11385.1|253
1634262600000|2021-10-15 01:50:00|11387.7|11386.7|11390.7|11389.7|11390.9|11390.1|11387.4|11386.6|297
1634262900000|2021-10-15 01:55:00|11390.6|11389.6|11392.7|11392|11393.2|11392.3|11390.4|11389.6|282
1634263200000|2021-10-15 02:00:00|11392.8|11392.1|11393.3|11392.3|11394.9|11393.9|11392.4|11391.7|286
1634263500000|2021-10-15 02:05:00|11393.4|11392.4|11390.3|11389.3|11393.4|11392.4|11389.2|11388.2|264
1634263800000|2021-10-15 02:10:00|11390.2|11389.2|11390.1|11389.1|11391.3|11390.6|11389.3|11388.3|258
1634264100000|2021-10-15 02:15:00|11390|11389|11388.4|11387.4|11390.2|11389.3|11388|11387.1|345
1634264400000|2021-10-15 02:20:00|11388.3|11387.6|11387.3|11386.3|11389.1|11388.4|11386.2|11385.3|332
1634264700000|2021-10-15 02:25:00|11387.2|11386.2|11385.3|11384.3|11387.3|11386.3|11385|11384.2|256
1634265000000|2021-10-15 02:30:00|11385.4|11384.4|11387|11386|11387.8|11386.8|11384.5|11383.5|291
1634265300000|2021-10-15 02:35:00|11387.1|11386.1|11392.6|11391.6|11393.1|11392.2|11387|11386|434
1634265600000|2021-10-15 02:40:00|11392.7|11391.7|11392.2|11391.2|11395.4|11394.4|11392.1|11391.1|388
1634265900000|2021-10-15 02:45:00|11392.3|11391.3|11391.7|11390.7|11392.3|11391.3|11390.6|11389.6|186
1634266200000|2021-10-15 02:50:00|11391.6|11390.6|11393.5|11392.5|11394.3|11393.4|11391.6|11390.6|238
1634266500000|2021-10-15 02:55:00|11393.4|11392.4|11392.2|11391.2|11393.7|11392.7|11392|11391.1|204
1634266800000|2021-10-15 03:00:00|11392.1|11391.1|11390.9|11390.2|11392.7|11391.9|11390.9|11390|180
1634267100000|2021-10-15 03:05:00|11391|11390.3|11392.7|11391.7|11392.8|11392|11390.6|11389.7|226
1634267400000|2021-10-15 03:10:00|11392.6|11391.6|11392.2|11391.2|11393.4|11392.5|11392|11391.2|228
1634267700000|2021-10-15 03:15:00|11392.1|11391.4|11392.5|11391.8|11393.1|11392.2|11391.3|11390.4|164
1634268000000|2021-10-15 03:20:00|11392.6|11391.9|11392.7|11392|11392.9|11392.1|11392.3|11391.4|111
1634268300000|2021-10-15 03:25:00|11392.8|11391.8|11393.1|11392.4|11393.4|11392.6|11391.9|11391|181
1634268600000|2021-10-15 03:30:00|11393.2|11392.5|11393.6|11392.9|11395.9|11395|11393.2|11392.4|275
1634268900000|2021-10-15 03:35:00|11393.8|11392.8|11392.8|11391.8|11394.1|11393.2|11392.5|11391.7|164
1634269200000|2021-10-15 03:40:00|11392.7|11391.7|11391.7|11390.7|11392.8|11391.9|11391.4|11390.6|182
1634269500000|2021-10-15 03:45:00|11391.6|11390.6|11393.4|11392.4|11393.4|11392.6|11391.5|11390.6|182
1634269800000|2021-10-15 03:50:00|11393.3|11392.3|11393.2|11392.5|11394.2|11393.2|11392.6|11391.7|133
1634270100000|2021-10-15 03:55:00|11393.1|11392.4|11393.7|11392.7|11394.8|11394|11392.9|11392|145
1634270400000|2021-10-15 04:00:00|11393.8|11392.8|11394.7|11393.7|11394.7|11393.9|11393.4|11392.6|168
1634270700000|2021-10-15 04:05:00|11394.6|11393.6|11394.3|11393.3|11394.7|11393.9|11393.1|11392.4|177
1634271000000|2021-10-15 04:10:00|11394.4|11393.4|11394.6|11393.9|11394.8|11394|11393.6|11392.8|200
1634271300000|2021-10-15 04:15:00|11394.7|11393.7|11395|11394|11395.6|11394.6|11393.3|11392.3|182
1634271600000|2021-10-15 04:20:00|11394.8|11394.1|11394.8|11393.8|11395.6|11394.9|11393.1|11392.3|214
1634271900000|2021-10-15 04:25:00|11394.6|11393.9|11395.9|11394.9|11396|11395.1|11394.6|11393.6|145
1634272200000|2021-10-15 04:30:00|11395.8|11394.8|11396.2|11395.2|11397.8|11396.9|11395.5|11394.6|283
1634272500000|2021-10-15 04:35:00|11396.3|11395.3|11394.5|11393.5|11396.8|11395.8|11394.4|11393.4|170
1634272800000|2021-10-15 04:40:00|11394.6|11393.6|11396.7|11395.7|11396.8|11395.8|11393.9|11393|204
1634273100000|2021-10-15 04:45:00|11396.8|11395.8|11395.9|11394.9|11397.2|11396.2|11395.9|11394.9|120
1634273400000|2021-10-15 04:50:00|11395.6|11394.7|11396|11395|11396.3|11395.3|11394.4|11393.6|192
1634273700000|2021-10-15 04:55:00|11395.9|11394.9|11397.3|11396.3|11398.2|11397.4|11395.9|11394.9|321
1634274000000|2021-10-15 05:00:00|11397.4|11396.4|11398.2|11397.2|11398.2|11397.3|11396.7|11395.9|162
1634274300000|2021-10-15 05:05:00|11398.3|11397.3|11400.4|11399.4|11400.5|11399.6|11397.8|11397|171
1634274600000|2021-10-15 05:10:00|11400.3|11399.3|11398.8|11397.8|11401|11400|11396|11395.3|430
1634274900000|2021-10-15 05:15:00|11398.7|11397.7|11407.1|11406.1|11407.7|11406.7|11398.3|11397.5|365
1634275200000|2021-10-15 05:20:00|11406.9|11405.9|11407.3|11406.3|11408.2|11407.4|11405.3|11404.4|438
1634275500000|2021-10-15 05:25:00|11407.4|11406.4|11405.3|11404.3|11407.7|11406.9|11403.3|11402.5|401
1634275800000|2021-10-15 05:30:00|11405.4|11404.4|11407|11406.3|11411.5|11410.5|11405.2|11404.3|519
1634276100000|2021-10-15 05:35:00|11407.1|11406.4|11408|11407.3|11409.5|11408.7|11407|11406.3|330
1634276400000|2021-10-15 05:40:00|11408.1|11407.4|11409.7|11408.7|11410.5|11409.6|11407.8|11406.9|272
1634276700000|2021-10-15 05:45:00|11409.6|11408.6|11412.2|11411.2|11414.3|11413.3|11408.1|11407.2|433
1634277000000|2021-10-15 05:50:00|11412.3|11411.3|11413|11412.3|11416.7|11415.7|11411.1|11410.4|479
1634277300000|2021-10-15 05:55:00|11413.1|11412.4|11415.7|11414.7|11417|11416|11412.3|11411.4|365
1634277600000|2021-10-15 06:00:00|11415.6|11414.9|11412.3|11411.6|11417.2|11416.5|11410.1|11409.2|663
1634277900000|2021-10-15 06:05:00|11412.2|11411.5|11409.6|11408.6|11413.3|11412.4|11408.2|11407.3|466
1634278200000|2021-10-15 06:10:00|11409.7|11408.7|11404.9|11404.2|11410.6|11409.7|11404.6|11403.6|420
1634278500000|2021-10-15 06:15:00|11405.1|11404.1|11404.2|11403.5|11405.4|11404.5|11400|11399.1|596
1634278800000|2021-10-15 06:20:00|11404.1|11403.4|11405.5|11404.8|11407|11406.1|11402.7|11401.9|433
1634279100000|2021-10-15 06:25:00|11405.4|11404.7|11406.5|11405.5|11407.2|11406.4|11402.6|11401.6|469
1634279400000|2021-10-15 06:30:00|11406.6|11405.6|11402.9|11401.9|11409.7|11408.8|11401.6|11400.6|510
1634279700000|2021-10-15 06:35:00|11403.2|11402.2|11403|11402.3|11403.9|11403|11402.3|11401.5|323
1634280000000|2021-10-15 06:40:00|11403.1|11402.4|11400.6|11399.6|11403.3|11402.5|11396.3|11395.3|448
1634280300000|2021-10-15 06:45:00|11400.7|11399.7|11401.4|11400.4|11404.8|11404|11400.5|11399.6|387
1634280600000|2021-10-15 06:50:00|11401.5|11400.5|11404.3|11403.3|11404.6|11403.6|11401.2|11400.2|425
1634280900000|2021-10-15 06:55:00|11404.1|11403.4|11404.4|11403.7|11408|11407.3|11404|11403.2|457
1634281200000|2021-10-15 07:00:00|11404.1|11403.4|11408.2|11407.5|11409.3|11408.4|11402.4|11401.7|605
1634281500000|2021-10-15 07:05:00|11408.1|11407.4|11410.7|11410|11411.3|11410.6|11407.1|11406.1|435
1634281800000|2021-10-15 07:10:00|11410.8|11410.1|11413.3|11412.3|11413.4|11412.7|11409|11408.3|467
1634282100000|2021-10-15 07:15:00|11413.2|11412.2|11408.4|11407.4|11416.6|11415.8|11408|11407|624
1634282400000|2021-10-15 07:20:00|11408.5|11407.5|11410.9|11409.9|11411.9|11410.9|11405.6|11404.6|504
1634282700000|2021-10-15 07:25:00|11410.6|11409.8|11413.6|11412.6|11413.6|11412.6|11409.1|11408.3|480
1634283000000|2021-10-15 07:30:00|11413.5|11412.5|11413.5|11412.5|11418.5|11417.5|11412.1|11411.2|619
1634283300000|2021-10-15 07:35:00|11413.4|11412.7|11411.6|11410.6|11414.2|11413.3|11408.6|11407.9|459
1634283600000|2021-10-15 07:40:00|11411.7|11410.7|11412.6|11411.9|11415.8|11414.9|11410.2|11409.4|446
1634283900000|2021-10-15 07:45:00|11412.7|11412|11414.3|11413.3|11416.2|11415.5|11412.4|11411.6|442
1634284200000|2021-10-15 07:50:00|11414.1|11413.4|11414.4|11413.4|11416.1|11415.1|11412.7|11411.8|458
1634284500000|2021-10-15 07:55:00|11414.1|11413.3|11410.2|11409.5|11416.2|11415.2|11410.2|11409.3|468
1634284800000|2021-10-15 08:00:00|11410.4|11409.4|11413.6|11412.9|11414.6|11413.6|11409.7|11408.8|436
1634285100000|2021-10-15 08:05:00|11413.5|11412.8|11413|11412.3|11413.8|11412.9|11411.8|11410.9|400
1634285400000|2021-10-15 08:10:00|11413.2|11412.2|11412|11411|11414.4|11413.5|11411.4|11410.6|372
1634285700000|2021-10-15 08:15:00|11411.8|11411.1|11410.3|11409.6|11413.6|11412.8|11410.1|11409.3|382
1634286000000|2021-10-15 08:20:00|11410.4|11409.4|11416.2|11415.2|11418.4|11417.4|11410.4|11409.4|476
1634286300000|2021-10-15 08:25:00|11416.1|11415.1|11413.6|11412.6|11416.6|11415.9|11413.3|11412.3|328
1634286600000|2021-10-15 08:30:00|11413.4|11412.7|11417.4|11416.4|11417.4|11416.6|11410.9|11409.9|392
1634286900000|2021-10-15 08:35:00|11417.3|11416.6|11422.7|11421.7|11423.5|11422.5|11416.1|11415.2|384
1634287200000|2021-10-15 08:40:00|11422.8|11421.8|11420.7|11420|11423.4|11422.4|11418.6|11417.7|456
1634287500000|2021-10-15 08:45:00|11420.6|11419.9|11426|11425|11428|11427.1|11420.5|11419.6|526
1634287800000|2021-10-15 08:50:00|11425.8|11424.8|11429.7|11429|11430|11429.3|11424.6|11423.6|452
1634288100000|2021-10-15 08:55:00|11429.8|11429.1|11430.2|11429.5|11432|11431|11428.3|11427.4|418
1634288400000|2021-10-15 09:00:00|11430.1|11429.4|11430|11429|11431.3|11430.4|11424.9|11424.1|406
1634288700000|2021-10-15 09:05:00|11429.7|11428.9|11434.7|11433.7|11435.8|11434.9|11429.1|11428.3|495
1634289000000|2021-10-15 09:10:00|11434.5|11433.8|11437|11436|11437.1|11436.1|11432.7|11431.8|452
1634289300000|2021-10-15 09:15:00|11437.1|11436.1|11436.2|11435.2|11438.2|11437.5|11435.5|11434.5|517
1634289600000|2021-10-15 09:20:00|11435.9|11435|11435.8|11434.8|11438.3|11437.5|11435.5|11434.6|346
1634289900000|2021-10-15 09:25:00|11436|11435.3|11434.9|11434.2|11437.2|11436.2|11434.2|11433.2|382
1634290200000|2021-10-15 09:30:00|11434.8|11434.1|11435.7|11435|11436.7|11435.9|11434.5|11433.5|411
1634290500000|2021-10-15 09:35:00|11435.8|11434.8|11437.4|11436.4|11440.8|11439.8|11435.5|11434.5|390
1634290800000|2021-10-15 09:40:00|11437.5|11436.5|11435|11434.3|11437.7|11436.9|11434.1|11433.4|304
1634291100000|2021-10-15 09:45:00|11435.1|11434.4|11434.9|11434.2|11437.2|11436.4|11433.9|11432.9|304
1634291400000|2021-10-15 09:50:00|11435|11434|11435|11434.3|11436.7|11435.7|11433.8|11432.8|337
1634291700000|2021-10-15 09:55:00|11435.3|11434.2|11437.1|11436.1|11437.6|11436.6|11435.1|11434.2|377
1634292000000|2021-10-15 10:00:00|11437.2|11436.2|11434.7|11433.7|11439.5|11438.7|11433.1|11432.4|389
1634292300000|2021-10-15 10:05:00|11434.9|11434|11433.2|11432.2|11435.8|11434.9|11432.9|11432|291
1634292600000|2021-10-15 10:10:00|11433.1|11432.1|11427.1|11426.1|11433.7|11432.9|11426.2|11425.2|395
1634292900000|2021-10-15 10:15:00|11427.2|11426.5|11430.2|11429.5|11430.3|11429.5|11425.6|11424.6|451
1634293200000|2021-10-15 10:20:00|11430.1|11429.4|11427.8|11426.8|11433.3|11432.4|11427.4|11426.4|371
1634293500000|2021-10-15 10:25:00|11427.7|11427|11428.3|11427.6|11429.2|11428.3|11426.6|11425.9|301
1634293800000|2021-10-15 10:30:00|11428.4|11427.7|11429|11428.3|11430.4|11429.6|11427.1|11426.3|317
1634294100000|2021-10-15 10:35:00|11428.9|11428.2|11429.5|11428.8|11430.5|11429.6|11427.5|11426.6|298
1634294400000|2021-10-15 10:40:00|11429.4|11428.7|11431.1|11430.1|11432.6|11431.8|11429.4|11428.7|227
1634294700000|2021-10-15 10:45:00|11431|11430|11429.9|11428.9|11432.4|11431.7|11428.4|11427.5|338
1634295000000|2021-10-15 10:50:00|11430|11429.3|11429.7|11428.7|11431.1|11430.2|11428.5|11427.6|160
1634295300000|2021-10-15 10:55:00|11429.6|11428.6|11434.4|11433.4|11435.4|11434.5|11428.3|11427.4|361
1634295600000|2021-10-15 11:00:00|11434.7|11433.7|11435.4|11434.7|11437.7|11436.8|11434.1|11433.4|322
1634295900000|2021-10-15 11:05:00|11435.5|11434.8|11437.7|11436.7|11437.8|11437|11434.9|11434.2|305
1634296200000|2021-10-15 11:10:00|11437.5|11436.8|11436.7|11436|11437.8|11436.9|11435.3|11434.5|288
1634296500000|2021-10-15 11:15:00|11436.6|11435.6|11431.6|11430.9|11436.8|11435.8|11431.6|11430.7|340
1634296800000|2021-10-15 11:20:00|11431.7|11431|11430.5|11429.8|11431.7|11431|11428.8|11428.1|322
1634297100000|2021-10-15 11:25:00|11430.6|11429.9|11429.6|11428.6|11432.3|11431.6|11428|11427.3|294
1634297400000|2021-10-15 11:30:00|11429.5|11428.8|11433|11432|11433.6|11432.9|11428.9|11428.1|278
1634297700000|2021-10-15 11:35:00|11433.1|11432.1|11435.5|11434.8|11435.8|11435.1|11433|11432|371
1634298000000|2021-10-15 11:40:00|11435.6|11434.9|11436.8|11436.1|11437.1|11436.2|11432.2|11431.2|395
1634298300000|2021-10-15 11:45:00|11436.7|11436|11433.3|11432.3|11437|11436.2|11432.9|11432|406
1634298600000|2021-10-15 11:50:00|11433.4|11432.4|11432.2|11431.5|11433.5|11432.8|11430.8|11430.1|310
1634298900000|2021-10-15 11:55:00|11432.3|11431.6|11433.2|11432.5|11434.3|11433.5|11432|11431.2|356
1634299200000|2021-10-15 12:00:00|11433.3|11432.6|11431.4|11430.7|11433.4|11432.7|11428.4|11427.6|485
1634299500000|2021-10-15 12:05:00|11431.5|11430.8|11433.5|11432.8|11435.1|11434.4|11431.4|11430.6|455
1634299800000|2021-10-15 12:10:00|11433.6|11432.9|11433.5|11432.5|11434.8|11433.9|11431|11430|434
1634300100000|2021-10-15 12:15:00|11433.3|11432.3|11432.3|11431.3|11436.7|11435.9|11430.7|11430|667
1634300400000|2021-10-15 12:20:00|11432.4|11431.4|11431.4|11430.7|11434.8|11434.1|11431|11430.1|543
1634300700000|2021-10-15 12:25:00|11431.5|11430.8|11432.1|11427.8|11433|11430.9|11427|11426|644
1634301000000|2021-10-15 12:30:00|11432.2|11427.6|11434.7|11434|11440.3|11439.3|11430.5|11427.6|1110
1634301300000|2021-10-15 12:35:00|11434.8|11434.1|11429.5|11428.5|11436.1|11435.2|11428.1|11427.3|931
1634301600000|2021-10-15 12:40:00|11429.6|11428.6|11433.8|11432.8|11435.3|11434.4|11429.4|11428.6|790
1634301900000|2021-10-15 12:45:00|11433.6|11432.9|11436.6|11435.6|11437.9|11437|11433|11432.2|692
1634302200000|2021-10-15 12:50:00|11436.9|11435.9|11442.6|11441.9|11443.3|11442.5|11436.7|11435.9|844
1634302500000|2021-10-15 12:55:00|11442.4|11441.7|11445.4|11444.7|11446.8|11446.1|11441.8|11440.9|657
1634302800000|2021-10-15 13:00:00|11445.1|11444.4|11443.3|11442.3|11446.7|11445.8|11441.4|11440.5|697
1634303100000|2021-10-15 13:05:00|11443.2|11442.2|11442.5|11441.8|11444.3|11443.4|11440.6|11439.9|616
1634303400000|2021-10-15 13:10:00|11442.4|11441.7|11444.2|11443.2|11444.7|11443.7|11440.2|11439.3|741
1634303700000|2021-10-15 13:15:00|11444.4|11443.4|11443.7|11442.7|11445.3|11444.6|11440.2|11439.4|668
1634304000000|2021-10-15 13:20:00|11443.6|11442.6|11440.9|11439.9|11443.8|11443.1|11440|11439|495
1634304300000|2021-10-15 13:25:00|11440.8|11439.8|11438.7|11437.7|11442.8|11441.9|11438.5|11437.7|661
1634304600000|2021-10-15 13:30:00|11438.8|11437.8|11441.2|11440.5|11443.7|11442.8|11437.6|11436.6|973
1634304900000|2021-10-15 13:35:00|11441.4|11440.4|11440.8|11439.8|11443.2|11442.2|11438.2|11437.5|832
1634305200000|2021-10-15 13:40:00|11440.7|11439.7|11438.8|11437.8|11442|11441|11437.6|11436.6|718
1634305500000|2021-10-15 13:45:00|11438.7|11437.7|11441.3|11440.3|11442.1|11441.4|11435.7|11434.9|700
1634305800000|2021-10-15 13:50:00|11441.2|11440.5|11443.8|11442.8|11444.8|11443.9|11440.7|11439.8|593
1634306100000|2021-10-15 13:55:00|11443.7|11443|11439.2|11438.2|11443.7|11443|11439.2|11438.2|500
1634306400000|2021-10-15 14:00:00|11439.1|11438.1|11431.4|11430.7|11439.1|11438.1|11428.7|11427.7|943
1634306700000|2021-10-15 14:05:00|11431.7|11431|11436.7|11435.7|11439.4|11438.5|11431.6|11430.7|818
1634307000000|2021-10-15 14:10:00|11436.6|11435.9|11440|11439|11440.1|11439.2|11436|11435.2|697
1634307300000|2021-10-15 14:15:00|11440.1|11439.1|11438.9|11437.9|11443|11442.3|11436.2|11435.4|741
1634307600000|2021-10-15 14:20:00|11439.1|11438.1|11435.3|11434.3|11440.5|11439.5|11435.2|11434.2|670
1634307900000|2021-10-15 14:25:00|11435.4|11434.4|11425.1|11424.1|11437.2|11436.2|11424.3|11423.5|786
1634308200000|2021-10-15 14:30:00|11425|11424|11426.2|11425.2|11429|11428.2|11424.7|11423.7|693
1634308500000|2021-10-15 14:35:00|11426.1|11425.1|11419|11418|11426.3|11425.5|11413|11412|764
1634308800000|2021-10-15 14:40:00|11419.1|11418.1|11415.4|11414.4|11419.7|11418.7|11413.9|11413.1|680
1634309100000|2021-10-15 14:45:00|11415.2|11414.5|11406.9|11406.2|11415.7|11414.7|11405.6|11404.6|686
1634309400000|2021-10-15 14:50:00|11406.8|11406.1|11400.5|11399.5|11409.7|11408.7|11399.2|11398.2|867
1634309700000|2021-10-15 14:55:00|11400.6|11399.6|11406.6|11405.9|11407.4|11406.4|11400.4|11399.4|747
1634310000000|2021-10-15 15:00:00|11406.7|11406|11407.9|11406.9|11412.9|11412|11406.5|11405.7|860
1634310300000|2021-10-15 15:05:00|11408|11407|11412.9|11411.9|11413.7|11412.9|11405.8|11404.8|637
1634310600000|2021-10-15 15:10:00|11412.7|11411.7|11414.2|11413.5|11415.6|11414.6|11412|11411.1|603
1634310900000|2021-10-15 15:15:00|11414.3|11413.6|11418.2|11417.2|11419.6|11418.7|11413.5|11412.7|702
1634311200000|2021-10-15 15:20:00|11418.3|11417.3|11415.3|11414.6|11418.7|11417.9|11414.4|11413.7|627
1634311500000|2021-10-15 15:25:00|11415.2|11414.5|11417.1|11416.1|11418.7|11417.8|11414.8|11414.1|510
1634311800000|2021-10-15 15:30:00|11417|11416.3|11425.7|11424.7|11425.8|11424.8|11417|11416.3|543
1634312100000|2021-10-15 15:35:00|11425.5|11424.8|11427|11426.3|11427.6|11426.8|11424.2|11423.3|583
1634312400000|2021-10-15 15:40:00|11426.9|11426.2|11430.4|11429.4|11431.1|11430.1|11426.9|11426.1|571
1634312700000|2021-10-15 15:45:00|11430|11429.3|11430.2|11429.5|11432|11431.3|11429.2|11428.5|521
1634313000000|2021-10-15 15:50:00|11430|11429.3|11429.5|11428.8|11431.4|11430.6|11428.9|11428.1|512
1634313300000|2021-10-15 15:55:00|11429.6|11428.6|11431.3|11430.3|11431.5|11430.8|11428.3|11427.4|558
1634313600000|2021-10-15 16:00:00|11431.4|11430.4|11431.4|11430.4|11433.9|11432.9|11431.2|11430.2|398
1634313900000|2021-10-15 16:05:00|11431.3|11430.3|11431.2|11430.2|11432|11431.1|11429.7|11428.8|351
1634314200000|2021-10-15 16:10:00|11431.1|11430.1|11429.4|11428.4|11432|11431|11429.1|11428.2|296
1634314500000|2021-10-15 16:15:00|11429.3|11428.3|11429.6|11428.6|11431.3|11430.5|11428.9|11428.1|277
1634314800000|2021-10-15 16:20:00|11429.7|11428.7|11428.5|11427.5|11429.8|11428.9|11424.7|11423.9|484
1634315100000|2021-10-15 16:25:00|11428.6|11427.6|11425.2|11424.2|11429.1|11428.3|11425.1|11424.1|384
1634315400000|2021-10-15 16:30:00|11425.1|11424.1|11425|11424|11425.5|11424.6|11423.6|11422.8|240
1634315700000|2021-10-15 16:35:00|11424.8|11423.8|11423.9|11422.9|11426.1|11425.1|11423.5|11422.6|340
1634316000000|2021-10-15 16:40:00|11423.8|11422.8|11423.2|11422.2|11424.7|11423.8|11422.9|11422|221
1634316300000|2021-10-15 16:45:00|11423.5|11422.5|11423.2|11422.2|11423.5|11422.6|11421|11420|266
1634316600000|2021-10-15 16:50:00|11423.3|11422.3|11422.8|11421.8|11425.2|11424.2|11422.5|11421.7|319
1634316900000|2021-10-15 16:55:00|11422.6|11421.9|11428.6|11427.6|11428.9|11427.9|11422.1|11421.2|248
1634317200000|2021-10-15 17:00:00|11428.7|11427.7|11429.3|11428.3|11430.4|11429.5|11428.3|11427.3|371
1634317500000|2021-10-15 17:05:00|11429.4|11428.4|11430.4|11429.4|11430.7|11429.9|11428.3|11427.3|313
1634317800000|2021-10-15 17:10:00|11430.5|11429.5|11429.4|11428.7|11430.6|11429.6|11427.9|11427.1|284
1634318100000|2021-10-15 17:15:00|11429.3|11428.6|11428.1|11427.1|11429.7|11428.8|11427.6|11426.6|242
1634318400000|2021-10-15 17:20:00|11428|11427|11427|11426|11428.1|11427.1|11426.1|11425.1|251
1634318700000|2021-10-15 17:25:00|11426.9|11425.9|11428.2|11427.2|11428.4|11427.5|11425.9|11425|269
1634319000000|2021-10-15 17:30:00|11428.3|11427.3|11427.3|11426.3|11428.4|11427.6|11427|11426.2|285
1634319300000|2021-10-15 17:35:00|11427.2|11426.2|11428.2|11427.5|11428.4|11427.6|11427.1|11426.2|223
1634319600000|2021-10-15 17:40:00|11428.1|11427.4|11429|11428|11429.4|11428.7|11428.1|11427.2|353
1634319900000|2021-10-15 17:45:00|11429.1|11428.1|11430.9|11430.2|11432.5|11431.5|11429|11428|269
1634320200000|2021-10-15 17:50:00|11431|11430|11431|11430|11431.2|11430.3|11429.6|11428.7|240
1634320500000|2021-10-15 17:55:00|11431.1|11430.1|11431.6|11430.6|11431.9|11430.9|11430.8|11429.8|259
1634320800000|2021-10-15 18:00:00|11431.5|11430.5|11432.5|11431.5|11433.4|11432.6|11431.1|11430.1|252
1634321100000|2021-10-15 18:05:00|11432.4|11431.4|11431.8|11430.8|11432.8|11432|11431.6|11430.6|162
1634321400000|2021-10-15 18:10:00|11431.7|11430.7|11430.4|11429.4|11432.5|11431.5|11430.4|11429.4|214
1634321700000|2021-10-15 18:15:00|11430.1|11429.1|11429.4|11428.4|11430.3|11429.4|11428.4|11427.4|239
1634322000000|2021-10-15 18:20:00|11429.3|11428.3|11429.3|11428.3|11429.8|11428.9|11428.4|11427.4|229
1634322300000|2021-10-15 18:25:00|11429.4|11428.4|11429.3|11428.3|11429.7|11428.7|11428.1|11427.2|225
1634322600000|2021-10-15 18:30:00|11429.4|11428.4|11429.2|11428.2|11430.7|11429.7|11429|11428|268
1634322900000|2021-10-15 18:35:00|11429.1|11428.1|11427.8|11426.8|11429.3|11428.3|11427.2|11426.2|264
1634323200000|2021-10-15 18:40:00|11427.7|11426.7|11429.4|11428.4|11429.4|11428.7|11427.4|11426.6|292
1634323500000|2021-10-15 18:45:00|11429.2|11428.5|11428.5|11427.8|11429.7|11428.9|11427.6|11426.6|321
1634323800000|2021-10-15 18:50:00|11428.6|11427.5|11427|11426|11428.6|11427.8|11426.2|11425.4|242
1634324100000|2021-10-15 18:55:00|11427.4|11426.7|11426.4|11425.4|11427.4|11426.7|11425|11424|294
1634324400000|2021-10-15 19:00:00|11426.6|11425.6|11423.9|11422.9|11427.1|11426.3|11423.5|11422.5|368
1634324700000|2021-10-15 19:05:00|11423.8|11422.8|11424.4|11423.4|11424.6|11423.6|11423.6|11422.6|150
1634325000000|2021-10-15 19:10:00|11424.5|11423.5|11425.2|11424.2|11426.3|11425.4|11424.4|11423.4|297
1634325300000|2021-10-15 19:15:00|11425|11424.3|11425.8|11424.8|11425.9|11424.9|11424.6|11423.6|174
1634325600000|2021-10-15 19:20:00|11425.9|11424.9|11424.5|11423.5|11426|11425|11424.4|11423.4|155
1634325900000|2021-10-15 19:25:00|11424.4|11423.4|11425.1|11424.4|11425.7|11424.7|11424.4|11423.4|118
1634326200000|2021-10-15 19:30:00|11425.3|11424.3|11424.4|11423.4|11426.4|11425.4|11424.4|11423.4|139
1634326500000|2021-10-15 19:35:00|11424.5|11423.5|11423|11422|11424.5|11423.5|11423|11422|137
1634326800000|2021-10-15 19:40:00|11423.1|11422.1|11421.1|11420.1|11423.1|11422.1|11420.5|11419.6|234
1634327100000|2021-10-15 19:45:00|11421.2|11420.2|11421.2|11420.2|11421.5|11420.6|11421.1|11420.1|223
1634327400000|2021-10-15 19:50:00|11420.8|11420.1|11419.6|11418.6|11420.8|11420.1|11419.3|11418.3|286
1634327700000|2021-10-15 19:55:00|11419.5|11418.5|11421.4|11420.4|11421.6|11420.8|11419.4|11418.4|278
1634328000000|2021-10-15 20:00:00|11421.5|11420.5|11422.7|11421.7|11422.7|11421.7|11421.4|11420.4|172
1634328300000|2021-10-15 20:05:00|11422.6|11421.6|11425.2|11424.2|11426.1|11425.1|11422.6|11421.6|173
1634328600000|2021-10-15 20:10:00|11425.3|11424.3|11425.9|11424.9|11426.5|11425.5|11425.3|11424.3|94
1634328900000|2021-10-15 20:15:00|11426|11425|11425.5|11424.5|11426.1|11425.1|11425|11424.1|95
1634329200000|2021-10-15 20:20:00|11425.6|11424.6|11427.4|11426.4|11427.5|11426.5|11425.4|11424.4|214
1634329500000|2021-10-15 20:25:00|11427.2|11426.2|11429.3|11428.3|11429.4|11428.4|11427.1|11426.1|104
1634329800000|2021-10-15 20:30:00|11429.1|11428.1|11429|11428|11429.3|11428.3|11427.9|11426.9|202
1634330100000|2021-10-15 20:35:00|11428.9|11427.9|11429|11428|11429.3|11428.3|11428.4|11427.4|206
1634330400000|2021-10-15 20:40:00|11429.1|11428.1|11428.5|11427.5|11429.3|11428.3|11428.2|11427.2|160
1634330700000|2021-10-15 20:45:00|11428.4|11427.4|11425.5|11424.5|11428.5|11427.5|11424.9|11423.9|190
1634331000000|2021-10-15 20:50:00|11425.7|11424.7|11426.5|11425.5|11427.2|11426.2|11425.6|11424.6|126
1634331300000|2021-10-15 20:55:00|11426.2|11425.2|11426.9|11425.9|11429.1|11426.3|11426.1|11423.5|113
1634500800000|2021-10-17 20:00:00|11428.6|11420.5|11428.7|11420.5|11432.5|11424.7|11428.6|11420.5|12
1634501100000|2021-10-17 20:05:00|11428.6||11428.6||11432.5||11428.6||3
1634501400000|2021-10-17 20:10:00|11432.5|11424.7|11429.4|11424.5|11432.5|11424.7|11428.6|11420.5|6
1634501700000|2021-10-17 20:15:00|11428.6|11420.5|11432.5|11420.5|11432.5|11424.7|11428.6|11420.5|8
1634502000000|2021-10-17 20:20:00|11432.2|11420.2|11432.5|11420.5|11432.5|11420.5|11428.6|11420.2|4
1634502300000|2021-10-17 20:25:00|11428.6|11424.7|11428.8|11422.3|11429.7|11424.7|11428.6|11420.5|8
1634502600000|2021-10-17 20:30:00|11428.6|11420.5|11432.5|11420.5|11432.5|11424.7|11428.6|11420.5|14
1634502900000|2021-10-17 20:35:00|11429.7|11424.7|11429.7|11424.7|11432.5|11424.7|11429.7|11420.5|3
1634503200000|2021-10-17 20:40:00|11428.5|11423.7|11428.1|11420.5|11430.1|11424.7|11428.1|11420.5|12
1634503500000|2021-10-17 20:45:00|11430.1|11424.7|11428.1|11420.5|11430.1|11424.7|11428.1|11420.5|14
1634503800000|2021-10-17 20:50:00|11432.5||11432.5||11432.5||11428.1||5
1634504100000|2021-10-17 20:55:00|11431.1|11424.6|11428.1|11420.5|11432.7|11424.6|11428.1|11420.5|3
1634504400000|2021-10-17 21:00:00|11429|11414.9|11427.3|11415.3|11430.3|11418.3|11426.6|11414.6|25
1634504700000|2021-10-17 21:05:00|11427.6|11415.6|11427.1|11421.1|11431.1|11421.3|11426.7|11415.6|54
1634505000000|2021-10-17 21:10:00|11426.4|11420.4|11427|11421|11429.4|11423.4|11425.2|11419.2|99
1634505300000|2021-10-17 21:15:00|11426.9|11420.9|11427|11421|11429|11423|11425.8|11419.8|61
1634505600000|2021-10-17 21:20:00|11425.9|11419.9|11427|11421|11427|11421|11425.3|11419.3|25
1634505900000|2021-10-17 21:25:00|11426.8|11420.8|11426.6|11420.6|11427|11421|11425.9|11419.9|91
1634506200000|2021-10-17 21:30:00|11426.1|11420.1|11426.8|11420.8|11426.8|11420.8|11425.6|11419.6|35
1634506500000|2021-10-17 21:35:00|11426|11420|11424.5|11418.5|11426.8|11420.8|11423.4|11417.4|85
1634506800000|2021-10-17 21:40:00|11424.6|11418.6|11425.2|11419.2|11427.6|11421.6|11419|11413|266
1634507100000|2021-10-17 21:45:00|11425.3|11419.3|11425|11419|11427.1|11421.1|11421|11415|209
1634507400000|2021-10-17 21:50:00|11425.2|11419.2|11427.1|11421.1|11429.2|11423.2|11422.9|11416.9|294
1634507700000|2021-10-17 21:55:00|11426.4|11420.4|11433.6|11427.6|11433.8|11427.8|11426.1|11420.1|242
1634508000000|2021-10-17 22:00:00|11433.4|11427.4|11433.7|11431.4|11435.2|11432.9|11425.7|11419.7|947
1634508300000|2021-10-17 22:05:00|11433.8|11431.3|11432.8|11430.3|11435|11433.4|11431.7|11429.2|632
1634508600000|2021-10-17 22:10:00|11432.6|11430.2|11434.3|11432.2|11434.5|11432.6|11430.4|11427.8|746
1634508900000|2021-10-17 22:15:00|11434.2|11432.3|11437|11435.3|11438.1|11435.7|11433.2|11431.3|692
1634509200000|2021-10-17 22:20:00|11436.9|11435.6|11429.5|11428.5|11436.9|11435.6|11429.3|11428.1|1236
1634509500000|2021-10-17 22:25:00|11430.1|11428.3|11436.5|11435.5|11437.3|11435.8|11429.3|11427.8|898
1634509800000|2021-10-17 22:30:00|11436.9|11435.3|11433.6|11432.6|11437.8|11436.1|11433.2|11432|711
1634510100000|2021-10-17 22:35:00|11433.8|11432.3|11433.8|11432.8|11435.4|11433.8|11431.6|11429.9|965
1634510400000|2021-10-17 22:40:00|11433.9|11432.9|11433|11432|11436.8|11435.5|11433|11431.7|581
1634510700000|2021-10-17 22:45:00|11433.4|11431.7|11434.3|11433.3|11435|11433.8|11430.9|11429.4|548
1634511000000|2021-10-17 22:50:00|11434.1|11433.1|11431.2|11430.2|11434.9|11433.4|11430.8|11429.5|306
1634511300000|2021-10-17 22:55:00|11431|11430|11434.4|11433.4|11434.7|11433.7|11430.6|11429.6|316
1634511600000|2021-10-17 23:00:00|11434.3|11433.3|11431.8|11430.8|11434.5|11433.5|11429.9|11428.9|350
1634511900000|2021-10-17 23:05:00|11431.9|11430.9|11433.2|11432.2|11433.9|11432.9|11431.1|11430.1|216
1634512200000|2021-10-17 23:10:00|11433.3|11432.3|11433.1|11432.1|11435.1|11434.1|11432.3|11431.3|344
1634512500000|2021-10-17 23:15:00|11433.2|11432.2|11431.9|11430.9|11433.2|11432.2|11431.4|11430.4|170
1634512800000|2021-10-17 23:20:00|11431.7|11431|11433.2|11432.2|11433.7|11432.9|11430.9|11430|290
1634513100000|2021-10-17 23:25:00|11433.3|11432.3|11431.8|11431.1|11433.5|11432.5|11431.3|11430.3|202
1634513400000|2021-10-17 23:30:00|11432|11431|11430.5|11429.5|11432|11431|11429.4|11428.4|217
1634513700000|2021-10-17 23:35:00|11430.4|11429.7|11431.1|11430.1|11431.1|11430.1|11428.7|11427.7|188
1634514000000|2021-10-17 23:40:00|11431|11430|11431.3|11430.3|11432.1|11431.1|11429.3|11428.4|346
1634514300000|2021-10-17 23:45:00|11431.4|11430.4|11429.4|11428.4|11432.6|11431.6|11428.6|11427.7|414
1634514600000|2021-10-17 23:50:00|11429.9|11428.9|11430.7|11429.7|11432|11431.1|11429.9|11428.9|260
1634514900000|2021-10-17 23:55:00|11430.8|11429.8|11433.9|11432.9|11436.2|11435.2|11430.5|11429.6|259
1634515200000|2021-10-18 00:00:00|11433.7|11433|11430.5|11429.8|11434|11433.1|11428.5|11427.7|729
1634515500000|2021-10-18 00:05:00|11430.6|11429.6|11430.3|11429.3|11431|11430.2|11427.6|11426.7|547
1634515800000|2021-10-18 00:10:00|11430.4|11429.4|11430.2|11429.2|11433.5|11432.6|11429.6|11428.6|361
1634516100000|2021-10-18 00:15:00|11430.1|11429.1|11431.3|11430.6|11434.6|11433.6|11429.9|11428.9|289
1634516400000|2021-10-18 00:20:00|11431.2|11430.5|11428.2|11427.5|11433.1|11432.1|11427.7|11426.8|389
1634516700000|2021-10-18 00:25:00|11428.4|11427.4|11426.7|11425.7|11429.9|11428.9|11425.1|11424.1|320
1634517000000|2021-10-18 00:30:00|11426.6|11425.6|11423.3|11422.6|11428|11427|11422.1|11421.3|350
1634517300000|2021-10-18 00:35:00|11423.4|11422.4|11426.9|11425.9|11427.5|11426.7|11423.2|11422.4|283
1634517600000|2021-10-18 00:40:00|11427|11426|11425|11424.3|11427.4|11426.4|11423.4|11422.5|328
1634517900000|2021-10-18 00:45:00|11425.1|11424.4|11427.2|11426.5|11427.3|11426.6|11422.2|11421.2|331
1634518200000|2021-10-18 00:50:00|11427.4|11426.4|11426.8|11425.8|11427.4|11426.5|11423.7|11422.8|449
1634518500000|2021-10-18 00:55:00|11426.5|11425.5|11425.6|11424.9|11427.8|11427|11425|11424|430
1634518800000|2021-10-18 01:00:00|11425.5|11424.8|11410.1|11409.1|11425.6|11424.9|11408.9|11407.9|621
1634519100000|2021-10-18 01:05:00|11409.7|11408.7|11410.6|11409.6|11413.4|11412.4|11406.3|11405.3|585
1634519400000|2021-10-18 01:10:00|11410.7|11409.7|11406.1|11405.4|11412.2|11411.3|11405.8|11404.8|547
1634519700000|2021-10-18 01:15:00|11406.2|11405.5|11408.2|11407.2|11409.8|11408.8|11402.7|11401.7|640
1634520000000|2021-10-18 01:20:00|11407.9|11406.9|11407.7|11406.7|11410.9|11409.9|11405.7|11404.7|425
1634520300000|2021-10-18 01:25:00|11407.5|11406.5|11412.5|11411.8|11412.8|11411.9|11406.3|11405.3|431
1634520600000|2021-10-18 01:30:00|11412.6|11411.6|11413.1|11412.4|11414.8|11414.1|11411.3|11410.4|462
1634520900000|2021-10-18 01:35:00|11413.3|11412.3|11412.1|11411.1|11415.3|11414.4|11411.8|11410.8|354
1634521200000|2021-10-18 01:40:00|11412.2|11411.2|11411.6|11410.6|11413.6|11412.7|11411|11410.3|380
1634521500000|2021-10-18 01:45:00|11411.5|11410.5|11411.6|11410.6|11412.3|11411.3|11407.4|11406.5|504
1634521800000|2021-10-18 01:50:00|11411.5|11410.5|11412.5|11411.5|11414.6|11413.7|11410.8|11409.9|380
1634522100000|2021-10-18 01:55:00|11412.6|11411.6|11412.4|11411.4|11412.7|11411.7|11410.1|11409.1|406
1634522400000|2021-10-18 02:00:00|11412.3|11411.3|11404|11403|11412.3|11411.3|11402|11401|598
1634522700000|2021-10-18 02:05:00|11404.1|11403.1|11407.2|11406.5|11408.4|11407.6|11404|11403.1|397
1634523000000|2021-10-18 02:10:00|11407.3|11406.3|11408.6|11407.6|11408.7|11408|11405.8|11405|412
1634523300000|2021-10-18 02:15:00|11408.5|11407.5|11404.1|11403.1|11408.7|11408|11403|11402.3|423
1634523600000|2021-10-18 02:20:00|11403.7|11403|11405.7|11404.7|11405.8|11405.1|11403.3|11402.3|279
1634523900000|2021-10-18 02:25:00|11405.6|11404.6|11408.1|11407.1|11408.9|11408|11405.6|11404.6|292
1634524200000|2021-10-18 02:30:00|11408|11407.3|11410.3|11409.3|11410.9|11410|11407.4|11406.4|254
1634524500000|2021-10-18 02:35:00|11410.6|11409.9|11412.9|11411.9|11414.2|11413.4|11410.6|11409.7|392
1634524800000|2021-10-18 02:40:00|11413|11412|11411.4|11410.4|11413|11412|11410|11409.1|306
1634525100000|2021-10-18 02:45:00|11411.3|11410.3|11413.3|11412.3|11413.3|11412.3|11408.4|11407.4|289
1634525400000|2021-10-18 02:50:00|11413.2|11412.2|11413.2|11412.2|11413.8|11412.9|11409.7|11408.7|337
1634525700000|2021-10-18 02:55:00|11413.1|11412.1|11415.6|11414.9|11417.3|11416.3|11413.1|11412.1|190
1634526000000|2021-10-18 03:00:00|11415.7|11415|11419.5|11418.8|11420.3|11419.5|11414.6|11413.7|276
1634526300000|2021-10-18 03:05:00|11419.4|11418.7|11420.6|11419.6|11421.3|11420.4|11419.3|11418.3|253
1634526600000|2021-10-18 03:10:00|11420.4|11419.7|11426.1|11425.4|11426.3|11425.4|11420.1|11419.2|294
1634526900000|2021-10-18 03:15:00|11426|11425.3|11426.4|11425.4|11427.2|11426.4|11425.3|11424.4|330
1634527200000|2021-10-18 03:20:00|11426.3|11425.3|11426.7|11426|11428.8|11428|11426|11425.2|266
1634527500000|2021-10-18 03:25:00|11426.6|11425.9|11433.7|11432.7|11434.1|11433.1|11426.5|11425.6|424
1634527800000|2021-10-18 03:30:00|11433.6|11432.6|11435.2|11434.5|11435.8|11434.8|11431.9|11430.9|351
1634528100000|2021-10-18 03:35:00|11435.4|11434.4|11441|11440.3|11441.8|11440.8|11434.9|11433.9|409
1634528400000|2021-10-18 03:40:00|11440.7|11440|11440.2|11439.2|11441.6|11440.6|11438.4|11437.4|408
1634528700000|2021-10-18 03:45:00|11440.3|11439.3|11444.4|11443.4|11445.5|11444.7|11440.1|11439.1|448
1634529000000|2021-10-18 03:50:00|11444.3|11443.3|11440.2|11439.2|11445.4|11444.4|11440|11439|368
1634529300000|2021-10-18 03:55:00|11439.8|11439.1|11439.8|11438.8|11440.7|11439.7|11437|11436|392
1634529600000|2021-10-18 04:00:00|11439.7|11438.7|11440.2|11439.2|11440.9|11440|11437.1|11436.1|265
1634529900000|2021-10-18 04:05:00|11440.1|11439.1|11439.1|11438.1|11440.6|11439.7|11437.8|11436.8|262
1634530200000|2021-10-18 04:10:00|11439.2|11438.2|11436.5|11435.5|11439.4|11438.5|11436.2|11435.4|232
1634530500000|2021-10-18 04:15:00|11436.4|11435.4|11437.2|11436.5|11437.6|11436.8|11434|11433|294
1634530800000|2021-10-18 04:20:00|11437.3|11436.6|11433.9|11432.9|11437.3|11436.6|11433|11432.2|255
1634531100000|2021-10-18 04:25:00|11434|11433|11433.6|11432.6|11436.7|11435.9|11433.4|11432.4|250
1634531400000|2021-10-18 04:30:00|11433.7|11432.9|11431.3|11430.3|11434|11433.1|11431.1|11430.1|264
1634531700000|2021-10-18 04:35:00|11431.2|11430.2|11434|11433|11434.2|11433.3|11430.3|11429.3|274
1634532000000|2021-10-18 04:40:00|11433.8|11433.1|11433.3|11432.3|11434.9|11434.1|11431.1|11430.2|317
1634532300000|2021-10-18 04:45:00|11433.5|11432.5|11433.6|11432.9|11434.2|11433.3|11430.6|11429.6|203
1634532600000|2021-10-18 04:50:00|11433.7|11432.7|11435.4|11434.4|11436.2|11435.4|11433.5|11432.7|271
1634532900000|2021-10-18 04:55:00|11435.3|11434.3|11434.9|11433.9|11436|11435.2|11434.6|11433.8|186
1634533200000|2021-10-18 05:00:00|11435|11434|11436|11435|11436.5|11435.5|11432.7|11431.8|248
1634533500000|2021-10-18 05:05:00|11436.1|11435.1|11432.7|11431.7|11437.3|11436.3|11432.3|11431.4|211
1634533800000|2021-10-18 05:10:00|11432.6|11431.6|11429.5|11428.8|11433|11432.2|11428.2|11427.2|348
1634534100000|2021-10-18 05:15:00|11429.7|11428.7|11431|11430|11432|11431|11429.7|11428.7|217
1634534400000|2021-10-18 05:20:00|11430.9|11429.9|11432.1|11431.1|11433.6|11432.6|11430.1|11429.2|286
1634534700000|2021-10-18 05:25:00|11432.2|11431.2|11436.1|11435.1|11436.2|11435.2|11432.1|11431.1|202
1634535000000|2021-10-18 05:30:00|11436|11435|11436.7|11435.7|11436.8|11435.8|11433.7|11432.7|255
1634535300000|2021-10-18 05:35:00|11436.5|11435.8|11435.3|11434.3|11436.8|11436|11434.7|11434|206
1634535600000|2021-10-18 05:40:00|11435.4|11434.4|11432.6|11431.6|11436|11435|11431.1|11430.2|390
1634535900000|2021-10-18 05:45:00|11432.4|11431.4|11433.5|11432.5|11433.5|11432.6|11429.8|11428.9|320
1634536200000|2021-10-18 05:50:00|11433.4|11432.4|11430.6|11429.6|11433.5|11432.6|11429.1|11428.1|309
1634536500000|2021-10-18 05:55:00|11430.7|11429.7|11433|11432|11433.1|11432.1|11429.5|11428.7|293
1634536800000|2021-10-18 06:00:00|11432.9|11431.9|11430.8|11429.8|11434.1|11433.1|11427.9|11426.9|560
1634537100000|2021-10-18 06:05:00|11430.9|11429.9|11425.6|11424.6|11431|11430|11422.7|11421.7|496
1634537400000|2021-10-18 06:10:00|11425.5|11424.5|11426.4|11425.4|11428|11427.1|11423.9|11423|539
1634537700000|2021-10-18 06:15:00|11426.5|11425.5|11429.1|11428.1|11430.1|11429.3|11426|11425.1|456
1634538000000|2021-10-18 06:20:00|11429.2|11428.2|11431.6|11430.6|11434.2|11433.4|11429.2|11428.2|443
1634538300000|2021-10-18 06:25:00|11431.5|11430.5|11428.1|11427.1|11432.7|11431.8|11427.4|11426.4|431
1634538600000|2021-10-18 06:30:00|11427.9|11427.2|11425.6|11424.6|11428.9|11428|11424|11423.2|405
1634538900000|2021-10-18 06:35:00|11425.5|11424.5|11426.2|11425.2|11428.4|11427.5|11424.5|11423.7|337
1634539200000|2021-10-18 06:40:00|11426.3|11425.3|11428|11427|11429.1|11428.1|11425.1|11424.1|359
1634539500000|2021-10-18 06:45:00|11428.2|11427.2|11431.9|11430.9|11433.1|11432.2|11426.9|11425.9|459
1634539800000|2021-10-18 06:50:00|11432|11431|11434.1|11433.1|11434.5|11433.7|11431.7|11431|401
1634540100000|2021-10-18 06:55:00|11434|11433|11433.3|11432.3|11435.5|11434.8|11432.6|11431.7|365
1634540400000|2021-10-18 07:00:00|11433.2|11432.2|11439.8|11438.8|11440|11439.2|11428.7|11427.7|615
1634540700000|2021-10-18 07:05:00|11439.7|11438.7|11432.7|11431.7|11441.8|11440.9|11431.4|11430.4|699
1634541000000|2021-10-18 07:10:00|11432.6|11431.6|11440.6|11439.6|11441.6|11440.6|11432|11431|534
1634541300000|2021-10-18 07:15:00|11440.2|11439.2|11443.8|11442.8|11445.8|11445|11439.5|11438.6|679
1634541600000|2021-10-18 07:20:00|11443.7|11442.7|11436.5|11435.5|11443.7|11442.9|11434.6|11433.6|630
1634541900000|2021-10-18 07:25:00|11436.6|11435.9|11436|11435|11439.4|11438.5|11435.4|11434.7|596
1634542200000|2021-10-18 07:30:00|11435.9|11434.9|11428.8|11427.8|11438.7|11437.8|11426.8|11426|788
1634542500000|2021-10-18 07:35:00|11428.9|11427.9|11426.5|11425.5|11429.4|11428.6|11426.1|11425.2|575
1634542800000|2021-10-18 07:40:00|11426.6|11425.6|11428.3|11427.3|11430.7|11429.7|11425.1|11424.4|553
1634543100000|2021-10-18 07:45:00|11428|11427|11430.1|11429.1|11432.3|11431.3|11427.9|11426.9|487
1634543400000|2021-10-18 07:50:00|11430|11429.3|11428.1|11427.4|11430.6|11429.7|11425.9|11424.9|418
1634543700000|2021-10-18 07:55:00|11427.9|11427.2|11429.8|11429.1|11430.8|11430|11425.6|11424.6|510
1634544000000|2021-10-18 08:00:00|11429.9|11429.2|11427.3|11426.3|11431.5|11430.6|11424.6|11423.6|492
1634544300000|2021-10-18 08:05:00|11426.8|11425.8|11424.9|11423.9|11427|11426.3|11423.3|11422.4|498
1634544600000|2021-10-18 08:10:00|11425.2|11424.5|11425.9|11424.9|11426.9|11425.9|11424.2|11423.3|432
1634544900000|2021-10-18 08:15:00|11425.8|11425.2|11428.6|11427.6|11429.2|11428.4|11425.4|11424.7|541
1634545200000|2021-10-18 08:20:00|11428.7|11427.7|11435.2|11434.2|11435.4|11434.4|11428.1|11427.1|416
1634545500000|2021-10-18 08:25:00|11435.1|11434.1|11438.2|11437.2|11440.6|11439.6|11433.8|11432.8|627
1634545800000|2021-10-18 08:30:00|11438.1|11437.1|11433.8|11432.8|11440.4|11439.4|11432.8|11431.8|578
1634546100000|2021-10-18 08:35:00|11433.3|11432.6|11434.9|11433.9|11435.9|11435|11432.3|11431.4|560
1634546400000|2021-10-18 08:40:00|11434.8|11434.1|11435|11434|11437.4|11436.5|11434.5|11433.5|475
1634546700000|2021-10-18 08:45:00|11435.1|11434.1|11428|11427|11435.5|11434.6|11427.4|11426.5|521
1634547000000|2021-10-18 08:50:00|11427.7|11426.7|11434.6|11433.6|11435|11434|11427.3|11426.5|392
1634547300000|2021-10-18 08:55:00|11434.7|11433.7|11437.3|11436.3|11437.4|11436.5|11433.2|11432.2|376
1634547600000|2021-10-18 09:00:00|11437.4|11436.4|11433.3|11432.3|11438.9|11437.9|11432.5|11431.5|454
1634547900000|2021-10-18 09:05:00|11433.4|11432.4|11432.7|11431.7|11435|11434.1|11431.8|11430.9|427
1634548200000|2021-10-18 09:10:00|11432.5|11431.8|11435.9|11434.9|11436.4|11435.6|11431.8|11430.8|421
1634548500000|2021-10-18 09:15:00|11435.7|11434.7|11435.6|11434.6|11437.8|11437|11434.4|11433.4|402
1634548800000|2021-10-18 09:20:00|11435.5|11434.8|11437|11436|11438|11437.1|11434.4|11433.4|400
1634549100000|2021-10-18 09:25:00|11436.9|11435.9|11438.6|11437.6|11440.3|11439.4|11436.6|11435.6|337
1634549400000|2021-10-18 09:30:00|11438.7|11437.7|11437.4|11436.4|11441.9|11440.9|11436.2|11435.2|396
1634549700000|2021-10-18 09:35:00|11437|11436|11435.4|11434.4|11437|11436|11433.9|11432.9|273
1634550000000|2021-10-18 09:40:00|11435.3|11434.7|11438.4|11437.4|11440.2|11439.2|11434.7|11433.7|365
1634550300000|2021-10-18 09:45:00|11438.5|11437.5|11438.7|11437.7|11439.3|11438.3|11436.8|11435.8|381
1634550600000|2021-10-18 09:50:00|11438.8|11437.8|11438.6|11437.6|11440.6|11439.6|11437.1|11436.3|415
1634550900000|2021-10-18 09:55:00|11438.7|11437.7|11438.5|11437.8|11440.3|11439.3|11438|11437.1|396
1634551200000|2021-10-18 10:00:00|11438.6|11437.9|11439.3|11438.3|11439.8|11438.9|11437.1|11436.1|507
1634551500000|2021-10-18 10:05:00|11439.2|11438.2|11441.1|11440.1|11441.3|11440.4|11438.8|11437.9|384
1634551800000|2021-10-18 10:10:00|11441|11440|11442.2|11441.2|11443.8|11443|11441|11440|501
1634552100000|2021-10-18 10:15:00|11442|11441|11438.5|11437.5|11443.8|11442.9|11438.1|11437.1|430
1634552400000|2021-10-18 10:20:00|11438.6|11437.6|11440.4|11439.7|11442.6|11441.8|11438.1|11437.1|306
1634552700000|2021-10-18 10:25:00|11440.6|11439.6|11439.6|11438.9|11440.6|11439.6|11438.4|11437.4|375
1634553000000|2021-10-18 10:30:00|11439.9|11439.1|11439.5|11438.8|11441|11440|11437.4|11436.7|422
1634553300000|2021-10-18 10:35:00|11439.6|11438.9|11437.5|11436.8|11440.9|11440|11436.8|11435.9|458
1634553600000|2021-10-18 10:40:00|11437.6|11436.9|11437.3|11436.3|11439.4|11438.7|11436.2|11435.3|350
1634553900000|2021-10-18 10:45:00|11437.2|11436.5|11437.2|11436.2|11439.1|11438.2|11436.2|11435.2|310
1634554200000|2021-10-18 10:50:00|11437.3|11436.3|11437|11436.3|11437.8|11437|11436.1|11435.2|340
1634554500000|2021-10-18 10:55:00|11437.1|11436.1|11434.5|11433.5|11437.1|11436.2|11433.3|11432.3|330
1634554800000|2021-10-18 11:00:00|11434.6|11433.6|11434|11433|11435.4|11434.5|11431.1|11430.2|340
1634555100000|2021-10-18 11:05:00|11434.2|11433.3|11433.9|11433.2|11434.2|11433.3|11432|11431.1|392
1634555400000|2021-10-18 11:10:00|11434|11432.9|11429.8|11428.8|11434|11433.1|11429.4|11428.5|343
1634555700000|2021-10-18 11:15:00|11429.7|11428.7|11431.6|11430.6|11432.4|11431.6|11429.2|11428.4|378
1634556000000|2021-10-18 11:20:00|11431.8|11430.9|11434.6|11433.9|11434.9|11434|11430|11429.2|322
1634556300000|2021-10-18 11:25:00|11434.7|11434|11432.9|11431.9|11435.1|11434.2|11431.9|11431.1|217
1634556600000|2021-10-18 11:30:00|11432.7|11432|11434.7|11433.7|11435|11434.2|11431.2|11430.3|338
1634556900000|2021-10-18 11:35:00|11434.4|11433.6|11436.1|11435.1|11436.6|11435.6|11430.6|11429.7|446
1634557200000|2021-10-18 11:40:00|11436|11435|11436.4|11435.4|11437.3|11436.4|11435.1|11434.2|443
1634557500000|2021-10-18 11:45:00|11436.3|11435.3|11439|11438.3|11439.7|11438.8|11434.5|11433.5|456
1634557800000|2021-10-18 11:50:00|11439.1|11438.4|11439.5|11438.8|11440.8|11440.1|11438.9|11438|409
1634558100000|2021-10-18 11:55:00|11439.6|11438.9|11437.6|11436.9|11440.2|11439.4|11435.2|11434.3|516
1634558400000|2021-10-18 12:00:00|11437.8|11436.8|11425.7|11424.7|11437.9|11437|11424.5|11423.5|726
1634558700000|2021-10-18 12:05:00|11425.8|11424.8|11418.5|11417.5|11426.8|11425.8|11416.8|11415.8|1005
1634559000000|2021-10-18 12:10:00|11418.3|11417.6|11415.8|11414.8|11419|11418.1|11412.5|11411.5|735
1634559300000|2021-10-18 12:15:00|11415.4|11414.4|11418.9|11417.9|11419.6|11418.7|11412.9|11412.1|645
1634559600000|2021-10-18 12:20:00|11418.6|11417.6|11416.5|11415.5|11418.9|11418|11414.7|11413.7|841
1634559900000|2021-10-18 12:25:00|11416.4|11415.4|11421.4|11420.4|11424|11423.1|11415.8|11414.9|726
1634560200000|2021-10-18 12:30:00|11421.3|11420.3|11420.5|11419.8|11422.8|11422|11417.3|11416.3|649
1634560500000|2021-10-18 12:35:00|11420.4|11419.7|11423.5|11422.5|11430|11429|11420.2|11419.4|702
1634560800000|2021-10-18 12:40:00|11423.7|11422.8|11426.8|11425.8|11427.3|11426.4|11423.7|11422.7|719
1634561100000|2021-10-18 12:45:00|11426.9|11425.9|11434.7|11433.7|11437.4|11436.4|11426.9|11425.9|945
1634561400000|2021-10-18 12:50:00|11434.6|11433.9|11432.8|11431.8|11436.8|11436.1|11429.3|11428.3|784
1634561700000|2021-10-18 12:55:00|11432.7|11431.7|11428|11427|11432.8|11432|11426.5|11425.5|687
1634562000000|2021-10-18 13:00:00|11427.9|11426.9|11428.1|11427.4|11430.8|11430|11426.4|11425.4|755
1634562300000|2021-10-18 13:05:00|11428.2|11427.5|11429.2|11428.5|11431|11430.1|11427|11426|613
1634562600000|2021-10-18 13:10:00|11429.3|11428.3|11429.5|11428.5|11431.7|11430.7|11427.9|11427|538
1634562900000|2021-10-18 13:15:00|11429.4|11428.4|11427|11426.3|11429.4|11428.4|11423.2|11422.2|760
1634563200000|2021-10-18 13:20:00|11426.8|11426.1|11427.3|11426.6|11429.5|11428.6|11424.5|11423.5|593
1634563500000|2021-10-18 13:25:00|11427.2|11426.5|11418.3|11417.3|11427.9|11427.1|11417.7|11416.7|622
1634563800000|2021-10-18 13:30:00|11418|11417|11424.4|11423.4|11424.5|11423.8|11417.9|11417|855
1634564100000|2021-10-18 13:35:00|11424.2|11423.2|11425|11424.3|11427.4|11426.4|11421.1|11420.3|756
1634564400000|2021-10-18 13:40:00|11425.1|11424.4|11428.4|11427.4|11431.9|11430.9|11422.3|11421.3|1010
1634564700000|2021-10-18 13:45:00|11428.5|11427.7|11429|11428.3|11432.9|11431.9|11427.1|11426.1|908
1634565000000|2021-10-18 13:50:00|11429.1|11428|11427.1|11426.1|11431.1|11430.1|11426.7|11425.8|705
1634565300000|2021-10-18 13:55:00|11427.2|11426.2|11421.8|11420.8|11428.4|11427.6|11420.9|11419.9|703
1634565600000|2021-10-18 14:00:00|11421.7|11420.7|11423.6|11422.6|11428|11427|11421.7|11420.7|757
1634565900000|2021-10-18 14:05:00|11423.5|11422.5|11419.9|11419.2|11425.1|11424.1|11419.2|11418.4|693
1634566200000|2021-10-18 14:10:00|11420|11419.3|11421.9|11420.9|11423.4|11422.7|11418.2|11417.2|638
1634566500000|2021-10-18 14:15:00|11422|11421|11419.7|11419|11425.5|11424.7|11418.7|11417.9|510
1634566800000|2021-10-18 14:20:00|11419.9|11418.9|11421.4|11420.4|11421.8|11420.9|11418.4|11417.4|492
1634567100000|2021-10-18 14:25:00|11421.6|11420.9|11416.5|11415.8|11422.5|11421.6|11416.4|11415.7|566
1634567400000|2021-10-18 14:30:00|11416.4|11415.4|11419.6|11418.6|11420.5|11419.5|11414.4|11413.4|612
1634567700000|2021-10-18 14:35:00|11419.7|11418.7|11418.9|11418.2|11420.1|11419.2|11416.9|11416.1|572
1634568000000|2021-10-18 14:40:00|11419|11418.3|11427.6|11426.6|11427.6|11426.8|11418.1|11417.2|586
1634568300000|2021-10-18 14:45:00|11427.5|11426.5|11427.5|11426.5|11429.3|11428.3|11426|11425.1|524
1634568600000|2021-10-18 14:50:00|11427.7|11426.8|11428.5|11427.8|11429.8|11428.9|11426.2|11425.4|473
1634568900000|2021-10-18 14:55:00|11428.1|11427.4|11424.4|11423.7|11428.1|11427.4|11421.6|11420.7|632
1634569200000|2021-10-18 15:00:00|11424.3|11423.6|11427.5|11426.8|11428.3|11427.4|11423.7|11422.7|463
1634569500000|2021-10-18 15:05:00|11427.7|11426.7|11429.4|11428.7|11430.1|11429.2|11426.6|11425.8|413
1634569800000|2021-10-18 15:10:00|11429.3|11428.6|11429.8|11429.1|11430.3|11429.6|11426.5|11425.8|447
1634570100000|2021-10-18 15:15:00|11429.9|11429.2|11428.4|11427.7|11430.5|11429.7|11428.3|11427.6|364
1634570400000|2021-10-18 15:20:00|11428.1|11427.4|11429.4|11428.4|11429.4|11428.6|11427.4|11426.4|323
1634570700000|2021-10-18 15:25:00|11429.2|11428.5|11425|11424.3|11429.3|11428.6|11424.7|11424|299
1634571000000|2021-10-18 15:30:00|11425.1|11424.4|11426.8|11425.8|11426.9|11426.1|11424|11423|368
1634571300000|2021-10-18 15:35:00|11426.9|11425.9|11425.3|11424.6|11427.4|11426.6|11425.2|11424.5|312
1634571600000|2021-10-18 15:40:00|11425.4|11424.4|11424.8|11424.1|11425.6|11424.8|11423.8|11423|244
1634571900000|2021-10-18 15:45:00|11424.7|11424|11426.4|11425.4|11427.3|11426.4|11423.8|11422.9|269
1634572200000|2021-10-18 15:50:00|11426.3|11425.3|11425.4|11424.7|11427.3|11426.4|11425.2|11424.2|296
1634572500000|2021-10-18 15:55:00|11425.5|11424.5|11422.6|11421.9|11426.2|11425.3|11422.6|11421.9|217
1634572800000|2021-10-18 16:00:00|11422.7|11422|11423.3|11422.6|11424.9|11424|11422.6|11421.9|196
1634573100000|2021-10-18 16:05:00|11423.5|11422.8|11424.9|11423.9|11424.9|11424.1|11422.8|11422|210
1634573400000|2021-10-18 16:10:00|11425|11424|11424.6|11423.9|11425.6|11424.8|11423.8|11422.9|204
1634573700000|2021-10-18 16:15:00|11424.7|11424|11424.4|11423.7|11425.9|11425.1|11424|11423.2|213
1634574000000|2021-10-18 16:20:00|11424.5|11423.8|11425.7|11425|11425.7|11425|11423.9|11423|221
1634574300000|2021-10-18 16:25:00|11425.8|11425.1|11426.4|11425.4|11427.4|11426.4|11425.3|11424.5|236
1634574600000|2021-10-18 16:30:00|11426.1|11425.3|11427.3|11426.3|11427.3|11426.5|11425.5|11424.6|168
1634574900000|2021-10-18 16:35:00|11427.1|11426.4|11426.6|11425.6|11427.7|11426.9|11425.7|11424.8|167
1634575200000|2021-10-18 16:40:00|11426.7|11425.7|11425.5|11424.8|11426.8|11425.9|11425.4|11424.7|135
1634575500000|2021-10-18 16:45:00|11425.4|11424.7|11425.9|11424.9|11426.2|11425.3|11425.4|11424.6|125
1634575800000|2021-10-18 16:50:00|11425.8|11425.1|11425.5|11424.8|11426.8|11426|11425.4|11424.6|132
1634576100000|2021-10-18 16:55:00|11425.4|11424.7|11422.9|11421.9|11425.5|11424.8|11422.7|11421.8|127
1634576400000|2021-10-18 17:00:00|11422.5|11421.8|11421.6|11420.6|11423.1|11422.2|11421.2|11420.2|196
1634576700000|2021-10-18 17:05:00|11421.5|11420.8|11420.7|11420|11422|11421.1|11420.6|11419.7|100
1634577000000|2021-10-18 17:10:00|11420.8|11419.8|11424|11423.3|11424.2|11423.3|11420.7|11419.8|135
1634577300000|2021-10-18 17:15:00|11424.2|11423.2|11424.7|11424|11424.9|11424.1|11423.9|11423|107
1634577600000|2021-10-18 17:20:00|11424.6|11423.9|11425.5|11424.8|11425.9|11425|11423.7|11422.9|172
1634577900000|2021-10-18 17:25:00|11425.6|11424.9|11424.1|11423.1|11425.7|11424.9|11423.9|11423.1|167
1634578200000|2021-10-18 17:30:00|11424.3|11423.4|11425.6|11424.9|11426.9|11426|11424|11423.2|197
1634578500000|2021-10-18 17:35:00|11425.7|11425|11423.7|11423|11425.9|11425.2|11423.7|11423|150
1634578800000|2021-10-18 17:40:00|11423.8|11422.8|11421.4|11420.4|11423.8|11422.9|11421.2|11420.4|158
1634579100000|2021-10-18 17:45:00|11421.3|11420.3|11421.6|11420.6|11422.4|11421.5|11420.2|11419.5|180
1634579400000|2021-10-18 17:50:00|11421.5|11420.5|11419.6|11418.6|11421.7|11420.9|11418.7|11417.7|173
1634579700000|2021-10-18 17:55:00|11419.5|11418.5|11421.7|11421|11422|11421.1|11419.4|11418.5|288
1634580000000|2021-10-18 18:00:00|11421.6|11420.9|11419.3|11418.6|11422|11421.3|11418.6|11417.8|203
1634580300000|2021-10-18 18:05:00|11419.2|11418.5|11421.4|11420.7|11421.9|11421.1|11418.6|11417.9|180
1634580600000|2021-10-18 18:10:00|11421.5|11420.5|11422.6|11421.9|11422.7|11421.9|11420.7|11419.9|188
1634580900000|2021-10-18 18:15:00|11422.8|11422.1|11421.7|11420.7|11422.9|11422.2|11421.4|11420.6|178
1634581200000|2021-10-18 18:20:00|11421.5|11420.8|11421.6|11420.9|11421.8|11421|11420.3|11419.4|190
1634581500000|2021-10-18 18:25:00|11421.5|11420.8|11422|11421.3|11422.8|11421.9|11421.3|11420.5|125
1634581800000|2021-10-18 18:30:00|11422.1|11421.1|11423.2|11422.2|11423.7|11422.9|11422|11421.1|108
1634582100000|2021-10-18 18:35:00|11423.1|11422.1|11423.7|11423|11424.2|11423.5|11423.1|11422.1|138
1634582400000|2021-10-18 18:40:00|11423.8|11423.1|11422.2|11421.2|11423.9|11423.2|11422.2|11421.2|186
1634582700000|2021-10-18 18:45:00|11422.3|11421.3|11422.4|11421.7|11422.9|11422.1|11421.7|11421|194
1634583000000|2021-10-18 18:50:00|11422.5|11421.8|11421.3|11420.6|11422.6|11421.9|11421.1|11420.3|163
1634583300000|2021-10-18 18:55:00|11421.4|11420.7|11427.4|11426.4|11427.5|11426.8|11421.3|11420.5|336
1634583600000|2021-10-18 19:00:00|11427.2|11426.5|11427.3|11426.6|11428.6|11427.6|11425.9|11424.9|225
1634583900000|2021-10-18 19:05:00|11427.2|11426.5|11427.9|11427.2|11428.1|11427.3|11427.2|11426.3|148
1634584200000|2021-10-18 19:10:00|11428|11427.3|11427.9|11427.2|11428.5|11427.6|11426.7|11425.7|144
1634584500000|2021-10-18 19:15:00|11428|11427|11429.2|11428.2|11429.3|11428.3|11427.7|11426.9|94
1634584800000|2021-10-18 19:20:00|11429.4|11428.5|11428.5|11427.8|11430.5|11429.7|11427.9|11427.1|199
1634585100000|2021-10-18 19:25:00|11428.6|11427.6|11427.8|11427.1|11428.7|11427.8|11427.6|11426.7|133
1634585400000|2021-10-18 19:30:00|11428|11427|11430.1|11429.1|11430.4|11429.4|11427.8|11426.9|152
1634585700000|2021-10-18 19:35:00|11430|11429|11429.3|11428.3|11430.7|11429.9|11429.1|11428.2|117
1634586000000|2021-10-18 19:40:00|11429.4|11428.4|11429.3|11428.6|11429.6|11428.7|11428.4|11427.6|138
1634586300000|2021-10-18 19:45:00|11429.5|11428.5|11431|11430|11431.2|11430.4|11428.9|11428|163
1634586600000|2021-10-18 19:50:00|11430.7|11429.9|11431.1|11430.1|11431.7|11430.8|11430.4|11429.4|156
1634586900000|2021-10-18 19:55:00|11431.2|11430.2|11432.5|11431.5|11432.5|11431.7|11430.3|11429.4|188
1634587200000|2021-10-18 20:00:00|11432.6|11431.6|11431.6|11430.6|11433.6|11432.7|11431.2|11430.3|221
1634587500000|2021-10-18 20:05:00|11431.7|11430.7|11433.5|11432.5|11433.7|11432.9|11431.5|11430.6|105
1634587800000|2021-10-18 20:10:00|11433.6|11432.6|11433.2|11432.5|11433.9|11432.9|11433.2|11432.4|114
1634588100000|2021-10-18 20:15:00|11433.4|11432.4|11432.4|11431.4|11433.4|11432.6|11431.3|11430.4|161
1634588400000|2021-10-18 20:20:00|11432.5|11431.5|11433.7|11432.7|11435.2|11434.3|11432.4|11431.4|129
1634588700000|2021-10-18 20:25:00|11433.4|11432.5|11432.1|11431.1|11433.8|11433|11432|11431|107
1634589000000|2021-10-18 20:30:00|11432|11431|11432.5|11431.5|11433.3|11432.3|11431.9|11430.9|102
1634589300000|2021-10-18 20:35:00|11432.6|11431.6|11431.1|11430.1|11432.7|11431.7|11431.1|11430.1|79
1634589600000|2021-10-18 20:40:00|11431.2|11430.2|11430.1|11429.1|11431.2|11430.2|11429.8|11428.9|76
1634589900000|2021-10-18 20:45:00|11430.2|11429.2|11430.9|11429.9|11431|11430|11430.1|11429.1|79
1634590200000|2021-10-18 20:50:00|11431.1|11430.1|11432.6|11431.6|11432.8|11431.8|11431|11430|100
1634590500000|2021-10-18 20:55:00|11432.8|11431.8|11432.5|11431.5|11433.5|11432.5|11432.3|11431.3|113
1634590800000|2021-10-18 21:00:00|11432.3|11431.3|11432.4|11430.1|11434|11431.6|11431.9|11429.8|49
1634591100000|2021-10-18 21:05:00|11432.2|11430.3|11434|11429.5|11435.2|11430.9|11431.9|11428.9|494
1634591400000|2021-10-18 21:10:00|11434.1|11429.6|11434.1|11430.9|11434.8|11431.6|11433.9|11429.3|885
1634591700000|2021-10-18 21:15:00|11434.2|11431.1|11434.2|11430.7|11434.7|11431.5|11433.8|11430.3|1111
1634592000000|2021-10-18 21:20:00|11434.3|11430.8|11432.9|11430.6|11434.5|11431.2|11432.8|11430.4|1096
1634592300000|2021-10-18 21:25:00|11433|11430.5|11432.8|11430.8|11433.3|11431.5|11432.5|11430.1|601
1634592600000|2021-10-18 21:30:00|11432.7|11430.6|11432.5|11429.9|11433.2|11431.2|11432.1|11429.8|260
1634592900000|2021-10-18 21:35:00|11432.6|11430|11432.5|11429.9|11433.1|11430.7|11432.1|11429.7|427
1634593200000|2021-10-18 21:40:00|11432.6|11429.8|11433|11430.4|11433.1|11431|11431.8|11429.5|336
1634593500000|2021-10-18 21:45:00|11433.1|11429.7|11433.7|11430.3|11434.8|11430.7|11432|11429.5|514
1634593800000|2021-10-18 21:50:00|11433.6|11430.5|11433.3|11430.1|11433.9|11430.7|11432.8|11429.8|1098
1634594100000|2021-10-18 21:55:00|11433.4|11430.2|11433.2|11431|11434.5|11431.4|11432.4|11429.4|964
1634594400000|2021-10-18 22:00:00|11433.3|11430.8|11431.2|11430.2|11433.5|11431.3|11431.2|11429.9|282
1634594700000|2021-10-18 22:05:00|11431.1|11430.1|11431.4|11430.4|11431.9|11430.9|11431.1|11429.8|256
1634595000000|2021-10-18 22:10:00|11431.3|11430.3|11431.1|11430.1|11431.9|11430.5|11431|11429.9|191
1634595300000|2021-10-18 22:15:00|11431.2|11430.2|11430.5|11429.5|11431.2|11430.2|11430.4|11429.3|76
1634595600000|2021-10-18 22:20:00|11430.4|11429.4|11430.5|11429.5|11430.5|11429.7|11430.4|11429.4|51
1634595900000|2021-10-18 22:25:00|11430.3|11429.3|11429.7|11428.7|11430.3|11429.3|11429.2|11428.2|73
1634596200000|2021-10-18 22:30:00|11429.5|11428.5|11428|11427|11429.6|11428.5|11427.7|11426.7|79
1634596500000|2021-10-18 22:35:00|11427.9|11426.9|11425.9|11424.9|11428|11427|11425.7|11424.7|128
1634596800000|2021-10-18 22:40:00|11426|11425|11427.3|11426.3|11427.9|11426.9|11425.9|11424.9|68
1634597100000|2021-10-18 22:45:00|11427.4|11426.4|11429.1|11428.1|11430.7|11429.7|11427.2|11426.2|131
1634597400000|2021-10-18 22:50:00|11429|11428|11429|11428|11429.4|11428.2|11428.7|11427.7|72
1634597700000|2021-10-18 22:55:00|11429.1|11428.1|11428.8|11427.8|11429.5|11428.3|11428.6|11427.6|99
1634598000000|2021-10-18 23:00:00|11428.9|11427.9|11430|11429|11432.7|11431.7|11428.8|11427.8|134
1634598300000|2021-10-18 23:05:00|11430.1|11429.1|11430.8|11429.8|11431.9|11430.9|11430|11429|99
1634598600000|2021-10-18 23:10:00|11430.7|11429.7|11431.9|11430.9|11432|11431|11429.9|11429|103
1634598900000|2021-10-18 23:15:00|11432|11431|11431.1|11430.1|11432|11431.1|11429.8|11428.8|108
1634599200000|2021-10-18 23:20:00|11431.2|11430.2|11430.2|11429.2|11431.2|11430.2|11429.9|11429.1|101
1634599500000|2021-10-18 23:25:00|11430.3|11429.3|11429.6|11428.6|11431.2|11430.3|11429.6|11428.6|104
1634599800000|2021-10-18 23:30:00|11429.5|11428.5|11431|11430|11431.2|11430.2|11429.2|11428.3|225
1634600100000|2021-10-18 23:35:00|11430.9|11429.9|11428.7|11427.7|11430.9|11430.1|11428.5|11427.6|177
1634600400000|2021-10-18 23:40:00|11428.8|11427.8|11430|11429|11430|11429.2|11428|11427|101
1634600700000|2021-10-18 23:45:00|11429.8|11428.8|11429.9|11428.9|11430.1|11429.2|11429.5|11428.5|83
1634601000000|2021-10-18 23:50:00|11429.8|11428.8|11428.7|11427.7|11430|11429|11427.6|11426.8|158
1634601300000|2021-10-18 23:55:00|11428.5|11427.8|11429.4|11428.4|11430.2|11429.2|11428.2|11427.3|124
1634601600000|2021-10-19 00:00:00|11429.3|11428.6|11432.5|11431.8|11433.9|11433.1|11429|11428.1|448
1634601900000|2021-10-19 00:05:00|11432.4|11431.7|11434.7|11433.7|11435.8|11435|11432.4|11431.5|254
1634602200000|2021-10-19 00:10:00|11434.6|11433.6|11434|11433|11435.9|11435|11433|11432.1|328
1634602500000|2021-10-19 00:15:00|11433.9|11432.9|11433.5|11432.8|11435.3|11434.4|11432.9|11432|343
1634602800000|2021-10-19 00:20:00|11433.6|11432.9|11431.8|11430.8|11433.9|11433.1|11431.4|11430.6|216
1634603100000|2021-10-19 00:25:00|11431.7|11431|11429.9|11428.9|11432.3|11431.5|11429.7|11428.9|256
1634603400000|2021-10-19 00:30:00|11429.8|11428.8|11428.3|11427.6|11432.7|11431.8|11428.3|11427.5|227
1634603700000|2021-10-19 00:35:00|11428.4|11427.4|11427.8|11426.8|11429.9|11429.1|11427|11426.2|330
1634604000000|2021-10-19 00:40:00|11427.6|11426.9|11429.3|11428.3|11429.8|11428.9|11427.6|11426.6|243
1634604300000|2021-10-19 00:45:00|11429.2|11428.5|11424.1|11423.4|11430.2|11429.3|11424.1|11423.3|289
1634604600000|2021-10-19 00:50:00|11424.2|11423.5|11421.2|11420.2|11424.4|11423.5|11420.1|11419.1|492
1634604900000|2021-10-19 00:55:00|11421.1|11420.1|11412.6|11411.6|11421.2|11420.2|11411.3|11410.3|648
1634605200000|2021-10-19 01:00:00|11412.7|11411.7|11413.8|11412.8|11416.4|11415.6|11410.4|11409.4|571
1634605500000|2021-10-19 01:05:00|11413.7|11412.7|11414.3|11413.3|11417.1|11416.2|11412.1|11411.2|484
1634605800000|2021-10-19 01:10:00|11414.1|11413.4|11413.5|11412.5|11415.7|11414.7|11411|11410.1|479
1634606100000|2021-10-19 01:15:00|11413.4|11412.4|11417.1|11416.1|11418.3|11417.3|11412.1|11411.1|359
1634606400000|2021-10-19 01:20:00|11417.3|11416.3|11413.9|11412.9|11417.4|11416.5|11413.4|11412.4|302
1634606700000|2021-10-19 01:25:00|11413.8|11412.8|11414.6|11413.6|11415.1|11414.2|11408.6|11407.6|401
1634607000000|2021-10-19 01:30:00|11414.7|11413.7|11418|11417|11418.2|11417.4|11414.1|11413.3|359
1634607300000|2021-10-19 01:35:00|11418.1|11417.1|11414.4|11413.4|11418.1|11417.2|11414.3|11413.4|302
1634607600000|2021-10-19 01:40:00|11414.3|11413.6|11415.6|11414.6|11416.3|11415.5|11412.6|11411.6|350
1634607900000|2021-10-19 01:45:00|11415.7|11414.7|11414.4|11413.4|11417.5|11416.5|11413.3|11412.4|396
1634608200000|2021-10-19 01:50:00|11414.5|11413.5|11417.5|11416.8|11419|11418.2|11414.2|11413.2|402
1634608500000|2021-10-19 01:55:00|11417.7|11416.7|11422.1|11421.1|11422.3|11421.6|11417.6|11416.7|305
1634608800000|2021-10-19 02:00:00|11422|11421.3|11420.9|11419.9|11424.2|11423.4|11420.9|11419.9|223
1634609100000|2021-10-19 02:05:00|11421|11420|11420.8|11420.1|11421.5|11420.8|11418.7|11417.7|322
1634609400000|2021-10-19 02:10:00|11421|11420|11417.9|11417.2|11421.2|11420.3|11417.1|11416.3|310
1634609700000|2021-10-19 02:15:00|11418.1|11417.1|11421.5|11420.5|11421.5|11420.7|11417.8|11416.9|256
1634610000000|2021-10-19 02:20:00|11421.6|11420.6|11421.3|11420.3|11422.7|11421.8|11420|11419.2|270
1634610300000|2021-10-19 02:25:00|11421.1|11420.1|11423.2|11422.5|11423.6|11422.7|11420.4|11419.6|215
1634610600000|2021-10-19 02:30:00|11423.3|11422.3|11422.5|11421.5|11424.6|11423.7|11421.3|11420.4|232
1634610900000|2021-10-19 02:35:00|11422.3|11421.6|11421.8|11420.8|11422.3|11421.6|11421|11420.1|210
1634611200000|2021-10-19 02:40:00|11421.7|11421|11420.8|11419.8|11422.1|11421.2|11419.8|11418.9|184
1634611500000|2021-10-19 02:45:00|11420.7|11419.7|11421|11420.3|11422.2|11421.2|11420|11419|202
1634611800000|2021-10-19 02:50:00|11420.8|11420.1|11418.6|11417.6|11421|11420.1|11418.1|11417.1|252
1634612100000|2021-10-19 02:55:00|11418.5|11417.5|11418.2|11417.5|11418.7|11417.7|11417|11416|216
1634612400000|2021-10-19 03:00:00|11418.1|11417.4|11418.5|11417.5|11420.6|11419.6|11418.1|11417.2|220
1634612700000|2021-10-19 03:05:00|11418.6|11417.6|11416.7|11416|11418.9|11418|11415.6|11414.9|222
1634613000000|2021-10-19 03:10:00|11416.6|11415.7|11415.4|11414.4|11416.6|11415.7|11415|11414.1|276
1634613300000|2021-10-19 03:15:00|11414.7|11414|11413.4|11412.4|11415.9|11415|11413.1|11412.2|333
1634613600000|2021-10-19 03:20:00|11413.5|11412.5|11413.6|11412.6|11414.8|11413.8|11412.5|11411.7|137
1634613900000|2021-10-19 03:25:00|11413.5|11412.5|11413.2|11412.5|11414.7|11413.9|11413.2|11412.2|215
1634614200000|2021-10-19 03:30:00|11413.3|11412.6|11413.5|11412.5|11415.7|11414.7|11413.1|11412.2|227
1634614500000|2021-10-19 03:35:00|11413.3|11412.6|11413.2|11412.2|11415.5|11414.5|11412.9|11412|185
1634614800000|2021-10-19 03:40:00|11413|11412.3|11413.8|11412.8|11414.6|11413.6|11412.8|11412.1|185
1634615100000|2021-10-19 03:45:00|11413.7|11412.7|11418.6|11417.6|11418.9|11418|11413.7|11412.7|226
1634615400000|2021-10-19 03:50:00|11418.5|11417.5|11414.7|11414|11418.9|11418.1|11414.7|11413.8|188
1634615700000|2021-10-19 03:55:00|11414.8|11413.8|11415.3|11414.3|11415.6|11414.8|11414.1|11413.2|123
1634616000000|2021-10-19 04:00:00|11415.4|11414.4|11412.1|11411.1|11415.6|11414.8|11412|11411.1|228
1634616300000|2021-10-19 04:05:00|11412.2|11411.2|11411.2|11410.5|11414.1|11413.2|11410.9|11410.1|230
1634616600000|2021-10-19 04:10:00|11411.3|11410.6|11411.7|11411|11412.5|11411.6|11410.6|11409.7|205
1634616900000|2021-10-19 04:15:00|11411.8|11410.8|11411|11410.3|11412.5|11411.7|11410.4|11409.7|225
1634617200000|2021-10-19 04:20:00|11411.1|11410.4|11411.7|11411|11411.7|11411|11410.9|11410.1|122
1634617500000|2021-10-19 04:25:00|11411.8|11411.1|11413|11412|11413.1|11412.2|11411.4|11410.7|156
1634617800000|2021-10-19 04:30:00|11412.9|11411.9|11413.2|11412.2|11414.1|11413.3|11412.4|11411.5|157
1634618100000|2021-10-19 04:35:00|11413.1|11412.1|11413.4|11412.4|11414|11413.2|11411.3|11410.6|162
1634618400000|2021-10-19 04:40:00|11413.5|11412.5|11414.1|11413.4|11415.5|11414.8|11413.5|11412.5|148
1634618700000|2021-10-19 04:45:00|11414.3|11413.3|11414.1|11413.4|11415.2|11414.2|11413.1|11412.4|182
1634619000000|2021-10-19 04:50:00|11414.3|11413.3|11416.2|11415.5|11416.4|11415.6|11414.3|11413.3|202
1634619300000|2021-10-19 04:55:00|11416.4|11415.4|11419.3|11418.3|11419.5|11418.6|11416.1|11415.2|249
1634619600000|2021-10-19 05:00:00|11419|11418.2|11418.9|11417.9|11419.3|11418.3|11417.5|11416.5|107
1634619900000|2021-10-19 05:05:00|11419|11418|11419.8|11418.8|11420|11419|11417.7|11416.7|198
1634620200000|2021-10-19 05:10:00|11419.9|11418.9|11420.1|11419.4|11420.4|11419.6|11418.1|11417.2|213
1634620500000|2021-10-19 05:15:00|11420.3|11419.3|11418.6|11417.6|11420.3|11419.5|11418.5|11417.5|148
1634620800000|2021-10-19 05:20:00|11418.5|11417.5|11417.6|11416.6|11419.3|11418.3|11417.4|11416.5|140
1634621100000|2021-10-19 05:25:00|11417.7|11416.7|11417.4|11416.4|11419|11418.2|11417.4|11416.4|178
1634621400000|2021-10-19 05:30:00|11417.8|11416.8|11417.2|11416.2|11419.2|11418.3|11416.9|11416|224
1634621700000|2021-10-19 05:35:00|11417.3|11416.3|11415.5|11414.5|11417.9|11416.9|11415.4|11414.5|245
1634622000000|2021-10-19 05:40:00|11415.6|11414.6|11413.1|11412.1|11415.6|11414.6|11412|11411.1|252
1634622300000|2021-10-19 05:45:00|11413|11412|11410.2|11409.5|11413.6|11412.7|11410.2|11409.5|302
1634622600000|2021-10-19 05:50:00|11410.1|11409.4|11412.3|11411.3|11414.1|11413.1|11409.2|11408.2|241
1634622900000|2021-10-19 05:55:00|11412.4|11411.4|11411.5|11410.5|11412.7|11411.7|11410.7|11409.7|300
1634623200000|2021-10-19 06:00:00|11411.8|11410.8|11413.7|11413|11415.1|11414.2|11410.5|11409.5|583
1634623500000|2021-10-19 06:05:00|11413.9|11412.9|11410.3|11409.3|11415|11414|11409.9|11408.9|338
1634623800000|2021-10-19 06:10:00|11410.4|11409.4|11406.2|11405.2|11410.4|11409.4|11406.1|11405.1|373
1634624100000|2021-10-19 06:15:00|11406.3|11405.3|11408.6|11407.6|11411|11410.2|11406.2|11405.2|335
1634624400000|2021-10-19 06:20:00|11408.5|11407.5|11409.7|11409|11411.5|11410.5|11408|11407|320
1634624700000|2021-10-19 06:25:00|11409.9|11408.9|11406.4|11405.7|11411.5|11410.5|11406.1|11405.1|370
1634625000000|2021-10-19 06:30:00|11406.5|11405.8|11397.5|11396.8|11406.7|11405.8|11397|11396|640
1634625300000|2021-10-19 06:35:00|11397.9|11397.2|11399.8|11398.8|11401.6|11400.7|11396.9|11395.9|542
1634625600000|2021-10-19 06:40:00|11399.7|11398.7|11401.3|11400.3|11403.9|11402.9|11397.9|11396.9|483
1634625900000|2021-10-19 06:45:00|11401.4|11400.4|11405.2|11404.5|11405.4|11404.5|11401.1|11400.2|490
1634626200000|2021-10-19 06:50:00|11405.3|11404.3|11404.6|11403.6|11406.2|11405.2|11402.5|11401.5|532
1634626500000|2021-10-19 06:55:00|11404.5|11403.5|11395.9|11394.9|11405|11404|11395.8|11394.8|452
1634626800000|2021-10-19 07:00:00|11395.6|11394.6|11401.8|11400.8|11402.5|11401.6|11395.5|11394.6|698
1634627100000|2021-10-19 07:05:00|11401.7|11400.7|11401.5|11400.5|11405.2|11404.2|11401|11400|541
1634627400000|2021-10-19 07:10:00|11401.6|11400.6|11406.6|11405.6|11407.9|11406.9|11401.1|11400.1|557
1634627700000|2021-10-19 07:15:00|11406.5|11405.5|11400.9|11400.2|11407.3|11406.6|11399.8|11398.8|669
1634628000000|2021-10-19 07:20:00|11401|11400|11392|11391|11401.3|11400.3|11390.7|11389.7|704
1634628300000|2021-10-19 07:25:00|11391.9|11390.9|11397.4|11396.4|11397.6|11396.7|11388.4|11387.4|585
1634628600000|2021-10-19 07:30:00|11397.3|11396.3|11398|11397|11399.1|11398.1|11394.7|11393.8|607
1634628900000|2021-10-19 07:35:00|11398.1|11397.1|11402.5|11401.5|11402.6|11401.6|11396.8|11395.8|554
1634629200000|2021-10-19 07:40:00|11402.4|11401.4|11398.7|11397.7|11402.6|11401.7|11397.3|11396.3|526
1634629500000|2021-10-19 07:45:00|11398.6|11397.6|11401.9|11400.9|11403.3|11402.3|11398|11397|489
1634629800000|2021-10-19 07:50:00|11401.8|11400.8|11399.6|11398.6|11402|11401.1|11396.4|11395.4|511
1634630100000|2021-10-19 07:55:00|11399.8|11398.9|11403.6|11402.6|11403.7|11402.9|11397.8|11397|574
1634630400000|2021-10-19 08:00:00|11403.5|11402.5|11396.4|11395.4|11403.6|11402.6|11396.4|11395.4|607
1634630700000|2021-10-19 08:05:00|11396.3|11395.3|11400.8|11400.1|11402.7|11401.7|11395.7|11394.7|483
1634631000000|2021-10-19 08:10:00|11401|11400|11402.9|11401.9|11404.9|11404|11399.5|11398.7|469
1634631300000|2021-10-19 08:15:00|11402.5|11401.8|11401.8|11400.8|11406|11405|11400.5|11399.5|495
1634631600000|2021-10-19 08:20:00|11401.7|11400.7|11403.4|11402.4|11404.2|11403.4|11401.7|11400.7|415
1634631900000|2021-10-19 08:25:00|11403.1|11402.1|11401.5|11400.5|11403.7|11402.8|11400.1|11399.4|454
1634632200000|2021-10-19 08:30:00|11401.4|11400.4|11402|11401|11402.6|11401.6|11399.6|11398.6|405
1634632500000|2021-10-19 08:35:00|11402.1|11401.1|11401.4|11400.4|11403.2|11402.3|11401|11400|295
1634632800000|2021-10-19 08:40:00|11401.2|11400.2|11400|11399|11402|11401|11399.5|11398.5|276
1634633100000|2021-10-19 08:45:00|11400.1|11399.1|11396.2|11395.2|11400.1|11399.1|11395.6|11394.6|429
1634633400000|2021-10-19 08:50:00|11396.3|11395.3|11392.9|11391.9|11398|11397|11392.6|11391.7|363
1634633700000|2021-10-19 08:55:00|11392.7|11391.7|11395.2|11394.2|11395.6|11394.7|11392|11391|391
1634634000000|2021-10-19 09:00:00|11395.3|11394.3|11393.6|11392.9|11396.3|11395.4|11392.6|11391.8|408
1634634300000|2021-10-19 09:05:00|11393.7|11392.7|11399.3|11398.3|11399.3|11398.3|11393.5|11392.6|554
1634634600000|2021-10-19 09:10:00|11399.4|11398.4|11397.4|11396.4|11399.4|11398.4|11395.1|11394.1|299
1634634900000|2021-10-19 09:15:00|11397.3|11396.6|11397.5|11396.5|11397.5|11396.7|11395.6|11394.8|275
1634635200000|2021-10-19 09:20:00|11397.4|11396.4|11403.4|11402.4|11403.6|11402.6|11397|11396.2|391
1634635500000|2021-10-19 09:25:00|11403.2|11402.2|11410.6|11409.6|11410.7|11409.7|11402.7|11401.8|354
1634635800000|2021-10-19 09:30:00|11410.7|11410|11414.7|11413.7|11418.3|11417.3|11410.4|11409.4|637
1634636100000|2021-10-19 09:35:00|11414.6|11413.6|11411.5|11410.5|11415.6|11414.6|11410.8|11409.9|484
1634636400000|2021-10-19 09:40:00|11411.4|11410.4|11410.6|11409.6|11411.5|11410.6|11408.2|11407.2|370
1634636700000|2021-10-19 09:45:00|11410.8|11409.8|11410.4|11409.7|11412|11411|11409.8|11408.8|245
1634637000000|2021-10-19 09:50:00|11410.6|11409.6|11410.9|11409.9|11412.5|11411.5|11407.1|11406.1|367
1634637300000|2021-10-19 09:55:00|11411|11410|11409.2|11408.2|11412.9|11411.9|11409.1|11408.2|504
1634637600000|2021-10-19 10:00:00|11409.3|11408.3|11412.6|11411.6|11414.5|11413.6|11408.5|11407.5|402
1634637900000|2021-10-19 10:05:00|11412.5|11411.5|11410.2|11409.2|11413.3|11412.3|11410.1|11409.2|409
1634638200000|2021-10-19 10:10:00|11410.3|11409.3|11411.8|11410.8|11412.1|11411.1|11408.3|11407.3|327
1634638500000|2021-10-19 10:15:00|11411.7|11411|11410.4|11409.4|11412.5|11411.5|11410.2|11409.3|274
1634638800000|2021-10-19 10:20:00|11410.3|11409.3|11412.8|11411.8|11414.4|11413.5|11409.4|11408.4|428
1634639100000|2021-10-19 10:25:00|11412.7|11411.7|11413.6|11412.6|11414|11413.1|11411.6|11410.7|357
1634639400000|2021-10-19 10:30:00|11413.8|11412.8|11411.6|11410.6|11414.9|11413.9|11411|11410|347
1634639700000|2021-10-19 10:35:00|11411.7|11410.7|11414.3|11413.3|11414.3|11413.5|11411.1|11410.1|410
1634640000000|2021-10-19 10:40:00|11414.2|11413.2|11414.9|11413.9|11415.4|11414.5|11413.7|11412.7|379
1634640300000|2021-10-19 10:45:00|11415|11414|11412.7|11412|11415|11414|11411.1|11410.2|390
1634640600000|2021-10-19 10:50:00|11412.9|11411.9|11415.3|11414.3|11415.4|11414.5|11412|11411.1|343
1634640900000|2021-10-19 10:55:00|11415.4|11414.4|11416.8|11415.8|11417.8|11416.8|11414.5|11413.6|436
1634641200000|2021-10-19 11:00:00|11416.7|11415.7|11417.8|11417.1|11418.6|11417.9|11415.7|11414.8|484
1634641500000|2021-10-19 11:05:00|11418.2|11417.5|11417.9|11416.9|11421|11420.2|11417.5|11416.6|425
1634641800000|2021-10-19 11:10:00|11417.8|11416.8|11417.5|11416.5|11420.3|11419.5|11417.2|11416.3|388
1634642100000|2021-10-19 11:15:00|11417.6|11416.6|11416.6|11415.6|11418.7|11417.7|11416.6|11415.6|332
1634642400000|2021-10-19 11:20:00|11416.7|11415.7|11420|11419|11420.2|11419.2|11416.3|11415.5|391
1634642700000|2021-10-19 11:25:00|11419.8|11418.8|11420.8|11419.8|11421.4|11420.6|11418.7|11417.9|406
1634643000000|2021-10-19 11:30:00|11420.5|11419.9|11420.3|11419.3|11422|11421|11418.1|11417.4|368
1634643300000|2021-10-19 11:35:00|11420.2|11419.2|11420.3|11419.3|11420.3|11419.6|11418.1|11417.4|235
1634643600000|2021-10-19 11:40:00|11420.2|11419.2|11418.6|11417.9|11421|11420.1|11418.1|11417.3|302
1634643900000|2021-10-19 11:45:00|11418.7|11418|11420.4|11419.4|11420.6|11419.7|11418.6|11417.9|247
1634644200000|2021-10-19 11:50:00|11420.2|11419.5|11419.6|11418.9|11420.7|11419.9|11418.9|11418.1|194
1634644500000|2021-10-19 11:55:00|11419.8|11418.8|11420.6|11419.9|11420.9|11420.1|11418.5|11417.7|246
1634644800000|2021-10-19 12:00:00|11420.5|11419.8|11421.7|11421|11424.3|11423.4|11420.5|11419.8|482
1634645100000|2021-10-19 12:05:00|11421.9|11420.9|11422.7|11421.7|11424.1|11423.2|11421.1|11420.4|365
1634645400000|2021-10-19 12:10:00|11422.5|11421.8|11422.6|11421.6|11425.3|11424.4|11422.1|11421.1|412
1634645700000|2021-10-19 12:15:00|11422.7|11421.7|11424.6|11423.9|11424.6|11423.9|11422|11421.3|430
1634646000000|2021-10-19 12:20:00|11424.5|11423.8|11430.9|11429.9|11431.3|11430.4|11424.3|11423.6|788
1634646300000|2021-10-19 12:25:00|11430.7|11430|11431.2|11430.2|11434|11433.2|11428.9|11428.1|540
1634646600000|2021-10-19 12:30:00|11431.3|11430.3|11430.6|11429.6|11432.3|11431.6|11425|11424|715
1634646900000|2021-10-19 12:35:00|11430.5|11429.8|11427.5|11426.5|11430.5|11429.8|11426.4|11425.5|484
1634647200000|2021-10-19 12:40:00|11427.4|11426.4|11427.2|11426.2|11428.7|11428|11425.1|11424.2|511
1634647500000|2021-10-19 12:45:00|11427.3|11426.3|11430.6|11429.6|11431.1|11430.2|11426.5|11425.8|467
1634647800000|2021-10-19 12:50:00|11430.4|11429.7|11428|11427|11431.4|11430.6|11426.9|11426.1|462
1634648100000|2021-10-19 12:55:00|11428.1|11427.1|11427.9|11427.2|11429.3|11428.4|11426.9|11426.1|510
1634648400000|2021-10-19 13:00:00|11428.1|11427.4|11426.3|11425.3|11429|11428.3|11425.6|11424.8|552
1634648700000|2021-10-19 13:05:00|11426.2|11425.2|11420|11419|11427|11426.2|11418.2|11417.3|497
1634649000000|2021-10-19 13:10:00|11419.9|11418.9|11425.4|11424.4|11425.4|11424.4|11419.5|11418.6|542
1634649300000|2021-10-19 13:15:00|11425.5|11424.5|11421.2|11420.2|11425.9|11424.9|11418.9|11418|486
1634649600000|2021-10-19 13:20:00|11421|11420|11428.1|11427.1|11428.3|11427.3|11421|11420|422
1634649900000|2021-10-19 13:25:00|11428|11427|11423.6|11422.6|11428.5|11427.7|11421.6|11420.7|551
1634650200000|2021-10-19 13:30:00|11423.7|11422.7|11424.6|11423.6|11426.9|11425.9|11422.3|11421.5|761
1634650500000|2021-10-19 13:35:00|11424.7|11423.7|11424.6|11423.6|11426.2|11425.4|11422.1|11421.4|573
1634650800000|2021-10-19 13:40:00|11424.7|11423.7|11423.4|11422.7|11427.5|11426.6|11422.8|11422.1|591
1634651100000|2021-10-19 13:45:00|11423.6|11422.9|11423.8|11422.8|11423.8|11423|11419.8|11419|570
1634651400000|2021-10-19 13:50:00|11423.7|11422.7|11421.5|11420.5|11423.8|11422.8|11419.1|11418.1|565
1634651700000|2021-10-19 13:55:00|11421.6|11420.9|11417.7|11416.7|11422.3|11421.3|11417.1|11416.3|578
1634652000000|2021-10-19 14:00:00|11417.8|11416.8|11421.1|11420.1|11423|11422.1|11417.1|11416.2|520
1634652300000|2021-10-19 14:05:00|11420.9|11420.2|11419.8|11419.1|11422.3|11421.3|11418.3|11417.4|440
1634652600000|2021-10-19 14:10:00|11419.9|11418.9|11421.5|11420.5|11421.8|11421|11419.5|11418.7|365
1634652900000|2021-10-19 14:15:00|11421.6|11420.6|11425.2|11424.2|11426.2|11425.3|11421.5|11420.5|432
1634653200000|2021-10-19 14:20:00|11425.3|11424.3|11425.7|11424.7|11426.7|11426|11422.9|11422|446
1634653500000|2021-10-19 14:25:00|11425.6|11424.6|11425.1|11424.4|11428|11427.2|11424.5|11423.6|452
1634653800000|2021-10-19 14:30:00|11425.2|11424.1|11425.9|11424.9|11429.2|11428.5|11423.9|11423|613
1634654100000|2021-10-19 14:35:00|11425.8|11424.8|11425.8|11425.1|11429.9|11429.2|11425.3|11424.4|620
1634654400000|2021-10-19 14:40:00|11425.3|11424.6|11428.4|11427.7|11428.7|11427.7|11425.3|11424.3|442
1634654700000|2021-10-19 14:45:00|11428.5|11427.8|11426.9|11425.9|11429.8|11429|11425.7|11424.8|516
1634655000000|2021-10-19 14:50:00|11427|11426|11424.9|11423.9|11429.2|11428.4|11424.7|11423.8|571
1634655300000|2021-10-19 14:55:00|11424.7|11423.7|11426.5|11425.8|11427.6|11426.9|11422.6|11421.8|563
1634655600000|2021-10-19 15:00:00|11426.6|11425.9|11424.1|11423.4|11427|11426.3|11424.1|11423.4|528
1634655900000|2021-10-19 15:05:00|11424.2|11423.5|11426.1|11425.4|11426.7|11426|11424.1|11423.3|394
1634656200000|2021-10-19 15:10:00|11426|11425.3|11423.1|11422.4|11428.1|11427.1|11422.9|11422.2|470
1634656500000|2021-10-19 15:15:00|11423|11422.3|11423.9|11423.2|11425.7|11424.7|11423|11422.2|304
1634656800000|2021-10-19 15:20:00|11424.1|11423.4|11424.7|11423.7|11425.3|11424.4|11422.9|11422.1|323
1634657100000|2021-10-19 15:25:00|11424.8|11423.8|11422.9|11421.9|11425.3|11424.4|11422.8|11421.9|348
1634657400000|2021-10-19 15:30:00|11423|11422|11422|11421|11424|11423.1|11420.6|11419.6|308
1634657700000|2021-10-19 15:35:00|11422.1|11421.1|11424.8|11424.1|11425.1|11424.4|11421.2|11420.3|341
1634658000000|2021-10-19 15:40:00|11424.7|11424|11426.5|11425.8|11429.8|11428.8|11424.7|11424|419
1634658300000|2021-10-19 15:45:00|11426.4|11425.7|11427.8|11426.8|11428.1|11427.3|11426.1|11425.3|314
1634658600000|2021-10-19 15:50:00|11427.9|11426.9|11427.7|11426.7|11429.9|11429|11427.3|11426.6|245
1634658900000|2021-10-19 15:55:00|11427.8|11426.8|11428.6|11427.6|11429.1|11428.2|11427.5|11426.7|263
1634659200000|2021-10-19 16:00:00|11428.7|11427.7|11425.5|11424.5|11428.7|11427.7|11425.2|11424.4|268
1634659500000|2021-10-19 16:05:00|11425.6|11424.6|11425.2|11424.2|11426.5|11425.7|11423.7|11422.7|231
1634659800000|2021-10-19 16:10:00|11425.1|11424.4|11427.8|11427.1|11428.1|11427.2|11424.7|11423.9|240
1634660100000|2021-10-19 16:15:00|11427.9|11427.2|11430|11429.3|11430.4|11429.6|11427.9|11427|252
1634660400000|2021-10-19 16:20:00|11429.9|11429.2|11429.2|11428.2|11430.3|11429.6|11429.1|11428.2|156
1634660700000|2021-10-19 16:25:00|11429.1|11428.4|11428.3|11427.6|11429.2|11428.4|11426.6|11425.8|234
1634661000000|2021-10-19 16:30:00|11428.4|11427.7|11429.7|11429|11430|11429.3|11427.9|11427.1|218
1634661300000|2021-10-19 16:35:00|11429.6|11428.9|11428.8|11427.8|11429.6|11428.9|11428.3|11427.5|153
1634661600000|2021-10-19 16:40:00|11428.9|11427.9|11428.5|11427.5|11429|11428.1|11427.9|11427.1|197
1634661900000|2021-10-19 16:45:00|11428.4|11427.7|11429.5|11428.5|11430|11429.1|11428.4|11427.6|168
1634662200000|2021-10-19 16:50:00|11429.4|11428.4|11429.5|11428.5|11430|11429.1|11428.6|11427.6|192
1634662500000|2021-10-19 16:55:00|11429.4|11428.8|11429.3|11428.6|11430|11429.1|11429.2|11428.3|114
1634662800000|2021-10-19 17:00:00|11429.5|11428.8|11429.4|11428.7|11430.3|11429.5|11429.3|11428.5|195
1634663100000|2021-10-19 17:05:00|11429.3|11428.6|11428.9|11427.9|11429.4|11428.7|11428.4|11427.6|130
1634663400000|2021-10-19 17:10:00|11428.8|11428.1|11425.9|11424.9|11429|11428.1|11425.7|11424.7|185
1634663700000|2021-10-19 17:15:00|11425.8|11424.8|11425.8|11424.8|11426.6|11425.8|11425.6|11424.8|150
1634664000000|2021-10-19 17:20:00|11425.9|11424.9|11425|11424.3|11426.7|11425.8|11425|11424.1|119
1634664300000|2021-10-19 17:25:00|11424.9|11424.2|11424|11423|11425|11424.2|11423.7|11422.8|126
1634664600000|2021-10-19 17:30:00|11424.1|11423.1|11424.5|11423.8|11425.6|11424.6|11423.9|11423|148
1634664900000|2021-10-19 17:35:00|11424.8|11423.7|11425.5|11424.8|11425.5|11424.8|11424.3|11423.3|149
1634665200000|2021-10-19 17:40:00|11425.7|11424.7|11425.7|11424.7|11426.3|11425.4|11425.4|11424.5|129
1634665500000|2021-10-19 17:45:00|11425.6|11424.6|11426.7|11425.7|11426.8|11425.8|11425.4|11424.5|83
1634665800000|2021-10-19 17:50:00|11426.8|11425.8|11428.3|11427.3|11428.5|11427.6|11426.3|11425.3|141
1634666100000|2021-10-19 17:55:00|11428.2|11427.2|11428.1|11427.1|11428.9|11427.9|11427.2|11426.4|126
1634666400000|2021-10-19 18:00:00|11428|11427|11429.5|11428.5|11429.5|11428.6|11428|11427|193
1634666700000|2021-10-19 18:05:00|11429.8|11428.8|11429.2|11428.2|11430|11429.1|11428.5|11427.7|103
1634667000000|2021-10-19 18:10:00|11429.3|11428.3|11428.9|11427.9|11430.6|11429.7|11428.8|11427.8|189
1634667300000|2021-10-19 18:15:00|11428.7|11428|11429.7|11428.7|11429.9|11429|11428.7|11427.7|139
1634667600000|2021-10-19 18:20:00|11429.6|11428.6|11430|11429|11430.6|11429.6|11429.6|11428.6|202
1634667900000|2021-10-19 18:25:00|11430.1|11429.1|11429.2|11428.2|11430.1|11429.3|11429|11428.1|131
1634668200000|2021-10-19 18:30:00|11429.1|11428.1|11429|11428|11430.2|11429.3|11428.8|11427.9|172
1634668500000|2021-10-19 18:35:00|11428.9|11427.9|11427.9|11427.2|11428.9|11427.9|11426.8|11425.9|184
1634668800000|2021-10-19 18:40:00|11428|11427.3|11428.6|11427.9|11429.2|11428.3|11427.9|11427|203
1634669100000|2021-10-19 18:45:00|11428.7|11428|11428.9|11427.9|11429.1|11428.1|11427.2|11426.3|164
1634669400000|2021-10-19 18:50:00|11428.8|11427.8|11430.2|11429.2|11430.2|11429.4|11428.8|11427.8|101
1634669700000|2021-10-19 18:55:00|11430.1|11429.1|11429.9|11428.9|11431.3|11430.4|11429.4|11428.6|211
1634670000000|2021-10-19 19:00:00|11430|11429|11430.8|11429.8|11430.9|11429.9|11429.5|11428.5|287
1634670300000|2021-10-19 19:05:00|11430.6|11429.9|11431.5|11430.5|11431.5|11430.7|11430.1|11429.2|204
1634670600000|2021-10-19 19:10:00|11431.4|11430.7|11431.7|11431|11432.7|11431.8|11431.1|11430.3|247
1634670900000|2021-10-19 19:15:00|11431.6|11430.9|11433.9|11432.9|11434.3|11433.5|11431.6|11430.7|178
1634671200000|2021-10-19 19:20:00|11433.5|11432.5|11433.9|11432.9|11434.6|11433.7|11433|11432.1|182
1634671500000|2021-10-19 19:25:00|11434|11433|11433.9|11432.9|11434.6|11433.7|11433.5|11432.6|159
1634671800000|2021-10-19 19:30:00|11434|11433|11433|11432|11434.1|11433.2|11432.8|11431.9|161
1634672100000|2021-10-19 19:35:00|11432.9|11431.9|11432.1|11431.1|11434.1|11433.4|11431.9|11431|243
1634672400000|2021-10-19 19:40:00|11432.2|11431.2|11431.5|11430.5|11432.2|11431.4|11431.3|11430.4|106
1634672700000|2021-10-19 19:45:00|11431.6|11430.6|11431.6|11430.6|11432|11431|11430.9|11429.9|139
1634673000000|2021-10-19 19:50:00|11431.5|11430.5|11431.4|11430.7|11431.8|11430.8|11431.1|11430.1|99
1634673300000|2021-10-19 19:55:00|11431.3|11430.6|11434.2|11433.2|11434.4|11433.4|11431.3|11430.3|216
1634673600000|2021-10-19 20:00:00|11434.4|11433.4|11435.3|11434.3|11435.4|11434.4|11434.1|11433.1|239
1634673900000|2021-10-19 20:05:00|11435.5|11434.5|11435.2|11434.2|11435.6|11434.6|11435|11434.1|189
1634674200000|2021-10-19 20:10:00|11435.3|11434.3|11435.9|11434.9|11436.1|11435.1|11434.9|11434.1|79
1634674500000|2021-10-19 20:15:00|11436|11435|11435.9|11434.9|11436.6|11435.6|11435.8|11434.8|98
1634674800000|2021-10-19 20:20:00|11436|11435|11436.3|11435.3|11436.5|11435.6|11435.8|11435|54
1634675100000|2021-10-19 20:25:00|11436.2|11435.2|11439.7|11439|11439.7|11439|11436.2|11435.2|160
1634675400000|2021-10-19 20:30:00|11439.6|11438.9|11439.8|11438.8|11440.4|11439.5|11439.6|11438.7|78
1634675700000|2021-10-19 20:35:00|11439.7|11438.7|11439.8|11438.8|11440.4|11439.4|11439.3|11438.3|69
1634676000000|2021-10-19 20:40:00|11439.9|11438.9|11439.3|11438.3|11440|11439|11439.3|11438.3|38
1634676300000|2021-10-19 20:45:00|11439.4|11438.4|11440.1|11439.1|11440.2|11439.2|11439|11438|84
1634676600000|2021-10-19 20:50:00|11440|11439|11439.6|11438.6|11440.2|11439.2|11439.5|11438.5|73
1634676900000|2021-10-19 20:55:00|11439.5|11438.5|11438.9|11435.4|11440.1|11438.9|11437.8|11435.3|174
1634677200000|2021-10-19 21:00:00|11439.8|11435.1|11437|11431|11440.3|11435.1|11434.4|11430.3|66
1634677500000|2021-10-19 21:05:00|11437.6|11431.6|11438|11432|11438.5|11432.5|11436.1|11430.1|140
1634677800000|2021-10-19 21:10:00|11438.1|11432.1|11437.9|11431.9|11438.3|11432.3|11436.6|11430.6|617
1634678100000|2021-10-19 21:15:00|11438|11432|11439|11433|11439.4|11433.4|11437.3|11431.3|750
1634678400000|2021-10-19 21:20:00|11439.1|11433.1|11439.5|11433.5|11439.5|11433.5|11438.8|11432.8|742
1634678700000|2021-10-19 21:25:00|11439.4|11433.4|11438.8|11432.8|11439.6|11433.6|11438.4|11432.4|663
1634679000000|2021-10-19 21:30:00|11438.6|11432.6|11439|11433.5|11439.3|11434|11438.1|11432.4|507
1634679300000|2021-10-19 21:35:00|11439.1|11433.3|11438.8|11433.4|11439.2|11433.8|11437.9|11432|514
1634679600000|2021-10-19 21:40:00|11438.7|11433.3|11438.7|11433.3|11439.3|11433.6|11438.6|11432.6|294
1634679900000|2021-10-19 21:45:00|11438.6|11433.5|11436|11432.7|11440.1|11434.4|11436|11432.6|755
1634680200000|2021-10-19 21:50:00|11435.9|11432.8|11439.6|11434.9|11440.3|11435.6|11435.8|11432.6|687
1634680500000|2021-10-19 21:55:00|11439|11435|11439.9|11435.2|11440.5|11435.6|11438.2|11433.8|562
1634680800000|2021-10-19 22:00:00|11439.8|11435.1|11437.9|11436.9|11439.8|11437.1|11437.1|11434.2|526
1634681100000|2021-10-19 22:05:00|11438.2|11436.6|11436.6|11435.6|11438.4|11437.1|11436.6|11435.3|168
1634681400000|2021-10-19 22:10:00|11436.7|11435.7|11436.1|11435.1|11437.4|11435.8|11435.7|11434.1|200
1634681700000|2021-10-19 22:15:00|11436|11435|11435.9|11434.9|11436.3|11435.1|11435.6|11434.4|142
1634682000000|2021-10-19 22:20:00|11436|11435|11437.7|11436.7|11437.9|11436.9|11435.9|11434.4|100
1634682300000|2021-10-19 22:25:00|11437.6|11436.6|11439.6|11438.6|11440.1|11438.8|11437|11435.3|211
1634682600000|2021-10-19 22:30:00|11439.5|11438.5|11437.1|11436.1|11440|11438.5|11437.1|11436.1|199
1634682900000|2021-10-19 22:35:00|11437.2|11436.2|11438.8|11437.8|11439.4|11438.4|11437.1|11435.8|207
1634683200000|2021-10-19 22:40:00|11438.7|11437.7|11438|11437|11438.8|11437.8|11438|11437|48
1634683500000|2021-10-19 22:45:00|11437.9|11436.9|11438.2|11437.2|11438.8|11437.8|11437.5|11436.5|123
1634683800000|2021-10-19 22:50:00|11438.1|11437.1|11438.6|11437.6|11438.6|11437.6|11437.7|11436.7|130
1634684100000|2021-10-19 22:55:00|11438.5|11437.5|11439.3|11438.3|11439.5|11438.5|11438.4|11437.4|127
1634684400000|2021-10-19 23:00:00|11439.4|11438.4|11440.2|11439.2|11440.5|11439.6|11439.4|11438.4|109
1634684700000|2021-10-19 23:05:00|11440.3|11439.3|11442.4|11441.4|11443.3|11442.5|11440.2|11439.2|129
1634685000000|2021-10-19 23:10:00|11442.5|11441.5|11444.9|11443.9|11448.1|11447.1|11442.5|11441.5|273
1634685300000|2021-10-19 23:15:00|11445|11444|11449.3|11448.3|11449.5|11448.5|11444.8|11443.9|231
1634685600000|2021-10-19 23:20:00|11449.4|11448.4|11453.9|11452.9|11455.5|11454.5|11448.5|11447.5|479
1634685900000|2021-10-19 23:25:00|11453.8|11452.8|11452.2|11451.2|11458.7|11457.7|11452.1|11451.1|453
1634686200000|2021-10-19 23:30:00|11452.1|11451.1|11451.8|11450.8|11453|11452|11450.1|11449.1|266
1634686500000|2021-10-19 23:35:00|11451.7|11450.7|11453.8|11452.8|11455.1|11454.1|11451.4|11450.4|253
1634686800000|2021-10-19 23:40:00|11453.9|11452.9|11455|11454|11455.8|11454.8|11453.2|11452.2|170
1634687100000|2021-10-19 23:45:00|11455.1|11454.1|11454.4|11453.4|11455.1|11454.1|11451.6|11450.6|178
1634687400000|2021-10-19 23:50:00|11454.5|11453.5|11455.5|11454.5|11455.7|11454.7|11453.5|11452.7|241
1634687700000|2021-10-19 23:55:00|11455.6|11454.6|11455.1|11454.1|11455.8|11454.8|11453.6|11452.6|212
1634688000000|2021-10-20 00:00:00|11455.2|11454.2|11454.6|11453.6|11455.7|11455|11452.1|11451.1|419
1634688300000|2021-10-20 00:05:00|11454.5|11453.5|11453.8|11452.8|11455.9|11454.9|11452.8|11451.8|362
1634688600000|2021-10-20 00:10:00|11454|11453|11456.9|11455.9|11461.9|11460.9|11454|11453|402
1634688900000|2021-10-20 00:15:00|11456.7|11455.7|11457.2|11456.2|11458.5|11457.5|11455.8|11454.8|289
1634689200000|2021-10-20 00:20:00|11457.6|11456.9|11462.7|11461.7|11463.1|11462.1|11456.8|11455.8|477
1634689500000|2021-10-20 00:25:00|11463|11462|11467.3|11466.3|11468.4|11467.4|11462.6|11461.6|583
1634689800000|2021-10-20 00:30:00|11467|11466|11469.3|11468.3|11470.5|11469.5|11465.5|11464.5|454
1634690100000|2021-10-20 00:35:00|11469.4|11468.4|11468.6|11467.6|11470|11469|11466.8|11465.8|337
1634690400000|2021-10-20 00:40:00|11468.5|11467.5|11468|11467|11469.6|11468.6|11467.2|11466.2|351
1634690700000|2021-10-20 00:45:00|11467.9|11466.9|11466.6|11465.6|11468|11467|11465.5|11464.5|290
1634691000000|2021-10-20 00:50:00|11466.5|11465.5|11465.4|11464.4|11469.6|11468.6|11464.9|11463.9|536
1634691300000|2021-10-20 00:55:00|11465.9|11464.9|11462.8|11461.8|11466.5|11465.5|11458.5|11457.5|606
1634691600000|2021-10-20 01:00:00|11462.9|11461.9|11456.3|11455.3|11464.5|11463.5|11455.8|11454.8|495
1634691900000|2021-10-20 01:05:00|11456.4|11455.4|11453.5|11452.5|11458.4|11457.4|11452.9|11451.9|495
1634692200000|2021-10-20 01:10:00|11453.4|11452.7|11447.5|11446.5|11453.7|11452.9|11446|11445.1|660
1634692500000|2021-10-20 01:15:00|11447.6|11446.6|11449.1|11448.1|11451.1|11450.1|11445.7|11444.7|565
1634692800000|2021-10-20 01:20:00|11449.2|11448.2|11449.7|11448.7|11450.6|11449.7|11447.6|11446.7|497
1634693100000|2021-10-20 01:25:00|11449.8|11448.8|11449.6|11448.6|11452.8|11451.8|11449.1|11448.2|455
1634693400000|2021-10-20 01:30:00|11449.7|11448.7|11445.3|11444.3|11449.7|11448.7|11444.7|11444|333
1634693700000|2021-10-20 01:35:00|11445.4|11444.4|11448.5|11447.5|11449.9|11448.9|11445.4|11444.4|464
1634694000000|2021-10-20 01:40:00|11448.6|11447.6|11447.9|11446.9|11449.5|11448.6|11447.7|11446.7|251
1634694300000|2021-10-20 01:45:00|11447.8|11447.1|11447.2|11446.2|11448.6|11447.6|11446.1|11445.3|312
1634694600000|2021-10-20 01:50:00|11447.4|11446.7|11447.1|11446.1|11449.1|11448.2|11446.3|11445.4|361
1634694900000|2021-10-20 01:55:00|11447.2|11446.2|11446.2|11445.5|11448.7|11447.7|11445.9|11444.9|335
1634695200000|2021-10-20 02:00:00|11446.4|11445.4|11448.4|11447.4|11448.7|11447.7|11445.7|11444.7|215
1634695500000|2021-10-20 02:05:00|11448.3|11447.3|11452.5|11451.8|11454|11453.1|11448.1|11447.3|318
1634695800000|2021-10-20 02:10:00|11452.4|11451.7|11452.3|11451.3|11453.8|11452.9|11451.3|11450.5|314
1634696100000|2021-10-20 02:15:00|11452.4|11451.4|11452.5|11451.5|11452.7|11451.7|11450.8|11449.9|251
1634696400000|2021-10-20 02:20:00|11452.6|11451.6|11455|11454|11455.2|11454.3|11452.2|11451.4|316
1634696700000|2021-10-20 02:25:00|11454.9|11453.9|11455.9|11454.9|11455.9|11454.9|11454.1|11453.2|202
1634697000000|2021-10-20 02:30:00|11455.7|11455|11453|11452|11456.6|11455.6|11452.9|11451.9|252
1634697300000|2021-10-20 02:35:00|11453.1|11452.1|11454.4|11453.4|11455.1|11454.1|11451.6|11450.7|246
1634697600000|2021-10-20 02:40:00|11454.3|11453.3|11454.3|11453.3|11454.6|11453.6|11453.9|11452.9|185
1634697900000|2021-10-20 02:45:00|11454.2|11453.2|11454.5|11453.5|11457|11456|11454|11453|367
1634698200000|2021-10-20 02:50:00|11454.4|11453.4|11451|11450|11455.2|11454.3|11449.8|11448.8|378
1634698500000|2021-10-20 02:55:00|11450.9|11449.9|11451.7|11450.7|11452.4|11451.5|11450.1|11449.3|317
1634698800000|2021-10-20 03:00:00|11451.4|11450.5|11450.2|11449.2|11452|11451.2|11450.1|11449.2|292
1634699100000|2021-10-20 03:05:00|11450.3|11449.3|11450.5|11449.5|11451.1|11450.2|11449.9|11448.9|143
1634699400000|2021-10-20 03:10:00|11450.6|11449.6|11450.7|11449.7|11451.2|11450.2|11449.8|11448.8|170
1634699700000|2021-10-20 03:15:00|11450.6|11449.6|11449.7|11448.7|11450.9|11450|11449.6|11448.7|236
1634700000000|2021-10-20 03:20:00|11449.6|11448.6|11448.8|11447.8|11449.8|11448.9|11448.2|11447.3|183
1634700300000|2021-10-20 03:25:00|11448.4|11447.7|11447.7|11446.7|11448.6|11447.8|11446.7|11445.9|259
1634700600000|2021-10-20 03:30:00|11447.6|11446.6|11447.6|11446.9|11448.4|11447.6|11447.4|11446.6|113
1634700900000|2021-10-20 03:35:00|11447.7|11446.7|11449.2|11448.2|11449.2|11448.4|11447.5|11446.7|114
1634701200000|2021-10-20 03:40:00|11449|11448.3|11449.7|11448.7|11449.8|11448.9|11448.3|11447.5|127
1634701500000|2021-10-20 03:45:00|11449.6|11448.6|11447.9|11446.9|11449.8|11448.8|11447|11446.2|193
1634701800000|2021-10-20 03:50:00|11447.8|11446.8|11448.6|11447.6|11449.2|11448.3|11447.8|11446.8|165
1634702100000|2021-10-20 03:55:00|11448.7|11447.7|11452.4|11451.4|11452.4|11451.4|11448.6|11447.6|237
1634702400000|2021-10-20 04:00:00|11452.3|11451.3|11450.3|11449.3|11452.3|11451.4|11449.6|11448.8|304
1634702700000|2021-10-20 04:05:00|11450.4|11449.4|11449|11448.3|11450.4|11449.6|11448.3|11447.4|210
1634703000000|2021-10-20 04:10:00|11449.1|11448.4|11448.5|11447.5|11450|11449.3|11448.1|11447.3|151
1634703300000|2021-10-20 04:15:00|11448.2|11447.6|11448.5|11447.5|11449.9|11449|11448.2|11447.4|195
1634703600000|2021-10-20 04:20:00|11448.3|11447.6|11449.6|11448.6|11450|11449.1|11448.3|11447.5|186
1634703900000|2021-10-20 04:25:00|11449.7|11448.7|11449.8|11448.8|11455.4|11454.5|11449.2|11448.4|401
1634704200000|2021-10-20 04:30:00|11449.7|11448.7|11452.1|11451.1|11452.5|11451.5|11449.7|11448.7|325
1634704500000|2021-10-20 04:35:00|11452|11451|11455.2|11454.2|11455.3|11454.3|11451.3|11450.3|274
1634704800000|2021-10-20 04:40:00|11455.1|11454.1|11455.7|11454.7|11455.9|11455|11454.8|11453.8|205
1634705100000|2021-10-20 04:45:00|11455.5|11454.5|11456.8|11456.1|11457.8|11456.9|11455.5|11454.5|260
1634705400000|2021-10-20 04:50:00|11456.6|11455.9|11454.9|11453.9|11457.2|11456.3|11454|11453.2|283
1634705700000|2021-10-20 04:55:00|11455|11454|11453.9|11452.9|11455.2|11454.2|11453.2|11452.3|319
1634706000000|2021-10-20 05:00:00|11454.1|11453.2|11454.7|11454|11455.6|11454.7|11453.5|11452.7|210
1634706300000|2021-10-20 05:05:00|11454.9|11453.9|11456.3|11455.3|11456.3|11455.3|11454.8|11453.9|191
1634706600000|2021-10-20 05:10:00|11456.4|11455.4|11455|11454|11456.7|11455.7|11453|11452.2|237
1634706900000|2021-10-20 05:15:00|11455.1|11454.1|11455.8|11454.8|11455.9|11455|11453.8|11452.9|212
1634707200000|2021-10-20 05:20:00|11455.6|11454.9|11455.3|11454.3|11456.7|11455.7|11455.1|11454.1|172
1634707500000|2021-10-20 05:25:00|11455.2|11454.2|11456.5|11455.5|11457|11456|11453.2|11452.2|230
1634707800000|2021-10-20 05:30:00|11456.6|11455.6|11456.1|11455.1|11457.6|11456.7|11456|11455|225
1634708100000|2021-10-20 05:35:00|11455.9|11455.2|11456.8|11455.8|11458|11457.1|11455.9|11455|152
1634708400000|2021-10-20 05:40:00|11456.6|11455.6|11456.6|11455.6|11457|11456.1|11456.1|11455.2|177
1634708700000|2021-10-20 05:45:00|11456.7|11455.7|11455.4|11454.4|11456.9|11456|11455.3|11454.4|152
1634709000000|2021-10-20 05:50:00|11455.5|11454.5|11457.5|11456.5|11457.7|11456.9|11453.7|11452.9|235
1634709300000|2021-10-20 05:55:00|11457.3|11456.6|11456.4|11455.4|11459|11458.1|11455.5|11454.5|303
1634709600000|2021-10-20 06:00:00|11456.3|11455.3|11454.4|11453.4|11456.8|11455.8|11450.4|11449.4|586
1634709900000|2021-10-20 06:05:00|11454.5|11453.5|11450.8|11449.8|11454.5|11453.5|11449.9|11449|368
1634710200000|2021-10-20 06:10:00|11451.1|11450.4|11451.7|11450.7|11455.1|11454.1|11448.9|11448.1|490
1634710500000|2021-10-20 06:15:00|11451.6|11450.6|11453|11452|11455.4|11454.5|11450.1|11449.2|458
1634710800000|2021-10-20 06:20:00|11452.9|11452.2|11452.4|11451.4|11453.6|11452.7|11449|11448|456
1634711100000|2021-10-20 06:25:00|11452.5|11451.8|11451.3|11450.3|11453.6|11452.7|11450.6|11449.7|517
1634711400000|2021-10-20 06:30:00|11451.2|11450.2|11451.4|11450.4|11451.9|11450.9|11448.9|11448.2|466
1634711700000|2021-10-20 06:35:00|11451.3|11450.3|11449.8|11448.8|11453.1|11452.1|11448.8|11447.8|455
1634712000000|2021-10-20 06:40:00|11449.9|11448.9|11450.2|11449.5|11451.3|11450.4|11449.2|11448.4|389
1634712300000|2021-10-20 06:45:00|11450.1|11449.1|11447.7|11446.7|11450.4|11449.5|11447|11446.1|404
1634712600000|2021-10-20 06:50:00|11447.8|11447.1|11451.1|11450.1|11451.9|11451|11447.3|11446.3|429
1634712900000|2021-10-20 06:55:00|11451.2|11450.2|11443.8|11442.8|11451.6|11450.8|11443|11442.2|557
1634713200000|2021-10-20 07:00:00|11443.9|11442.9|11436.7|11435.7|11444.2|11443.3|11431.5|11430.5|1048
1634713500000|2021-10-20 07:05:00|11436.8|11435.8|11436.8|11435.8|11437.4|11436.4|11429.5|11428.5|678
1634713800000|2021-10-20 07:10:00|11436.6|11435.9|11441.4|11440.4|11442|11441|11433.6|11432.7|601
1634714100000|2021-10-20 07:15:00|11441.2|11440.5|11443.1|11442.1|11443.9|11442.9|11438.9|11437.9|539
1634714400000|2021-10-20 07:20:00|11443.3|11442.3|11445.9|11444.9|11446.6|11445.6|11442.3|11441.4|603
1634714700000|2021-10-20 07:25:00|11445.7|11445.2|11445.2|11444.2|11447.5|11446.6|11442.9|11441.9|663
1634715000000|2021-10-20 07:30:00|11445.3|11444.3|11447|11446|11447|11446.2|11442.7|11441.8|576
1634715300000|2021-10-20 07:35:00|11447.1|11446.1|11440.6|11439.6|11447.1|11446.1|11439.5|11438.5|539
1634715600000|2021-10-20 07:40:00|11440.5|11439.9|11443.1|11442.1|11443.2|11442.3|11439.6|11438.6|432
1634715900000|2021-10-20 07:45:00|11443|11442|11439.5|11438.5|11444|11443|11438.1|11437.2|434
1634716200000|2021-10-20 07:50:00|11439.4|11438.4|11436.4|11435.4|11440|11439|11436.3|11435.3|378
1634716500000|2021-10-20 07:55:00|11436.5|11435.5|11435.2|11434.2|11437.3|11436.3|11431.5|11430.8|514
1634716800000|2021-10-20 08:00:00|11435.1|11434.5|11436.4|11435.4|11437.8|11436.8|11433.3|11432.3|450
1634717100000|2021-10-20 08:05:00|11436.5|11435.5|11440.1|11439.1|11440.6|11439.7|11436.2|11435.3|399
1634717400000|2021-10-20 08:10:00|11440|11439|11438.8|11437.8|11440.6|11439.7|11438.4|11437.5|368
1634717700000|2021-10-20 08:15:00|11438.7|11438|11438.4|11437.7|11440.9|11439.9|11437.7|11436.9|367
1634718000000|2021-10-20 08:20:00|11438.6|11437.6|11440.7|11440|11440.8|11440|11437.3|11436.4|334
1634718300000|2021-10-20 08:25:00|11440.6|11439.9|11439.2|11438.2|11442.8|11441.9|11437.9|11436.9|354
1634718600000|2021-10-20 08:30:00|11439.3|11438.3|11436.7|11435.7|11439.3|11438.5|11436.6|11435.6|287
1634718900000|2021-10-20 08:35:00|11436.8|11435.8|11433.9|11432.9|11437|11436.2|11432.4|11431.4|498
1634719200000|2021-10-20 08:40:00|11434.1|11433.1|11435.6|11434.9|11435.8|11435|11433.3|11432.3|461
1634719500000|2021-10-20 08:45:00|11435.5|11434.8|11436.8|11435.8|11438|11437.1|11434.2|11433.2|351
1634719800000|2021-10-20 08:50:00|11437|11436.3|11439.5|11438.8|11440|11439|11436.7|11435.8|377
1634720100000|2021-10-20 08:55:00|11439.6|11438.9|11443.5|11442.5|11443.5|11442.8|11439.4|11438.5|270
1634720400000|2021-10-20 09:00:00|11443.3|11442.6|11445.2|11444.2|11446|11445.2|11443.3|11442.6|374
1634720700000|2021-10-20 09:05:00|11445.1|11444.1|11443.7|11442.7|11445.9|11445.1|11443.4|11442.6|328
1634721000000|2021-10-20 09:10:00|11443.8|11442.8|11441.9|11440.9|11444.5|11443.6|11441.6|11440.6|253
1634721300000|2021-10-20 09:15:00|11441.8|11440.8|11443.1|11442.1|11443.8|11442.8|11440|11439|360
1634721600000|2021-10-20 09:20:00|11443.2|11442.2|11443.7|11442.7|11445.1|11444.3|11442.7|11441.9|299
1634721900000|2021-10-20 09:25:00|11443.6|11442.6|11444.7|11443.7|11445.3|11444.4|11443.1|11442.2|283
1634722200000|2021-10-20 09:30:00|11444.9|11444.2|11443.9|11442.9|11445.2|11444.4|11441.7|11440.8|348
1634722500000|2021-10-20 09:35:00|11443.6|11443|11445|11444|11445.2|11444.2|11442.6|11441.6|273
1634722800000|2021-10-20 09:40:00|11444.8|11443.8|11445.6|11444.6|11446.1|11445.2|11443.6|11442.6|341
1634723100000|2021-10-20 09:45:00|11445.5|11444.5|11445.7|11444.7|11446.2|11445.2|11443.8|11442.9|270
1634723400000|2021-10-20 09:50:00|11445.6|11444.6|11445.9|11444.9|11448.1|11447.1|11445.6|11444.6|189
1634723700000|2021-10-20 09:55:00|11445.5|11444.8|11445.8|11445.1|11446.3|11445.4|11444.9|11444.1|201
1634724000000|2021-10-20 10:00:00|11445.9|11444.9|11446.6|11445.9|11447.1|11446.2|11445.1|11444.2|265
1634724300000|2021-10-20 10:05:00|11446.5|11445.8|11450|11449.3|11451.1|11450.2|11446.5|11445.7|342
1634724600000|2021-10-20 10:10:00|11449.9|11449.2|11450|11449.3|11451.2|11450.2|11448.4|11447.5|376
1634724900000|2021-10-20 10:15:00|11449.9|11449.2|11447.1|11446.1|11453.7|11452.7|11445.7|11444.7|442
1634725200000|2021-10-20 10:20:00|11446.9|11445.9|11447.8|11446.8|11448.2|11447.4|11446.4|11445.6|288
1634725500000|2021-10-20 10:25:00|11447.7|11446.7|11447.3|11446.3|11448.7|11447.9|11445.2|11444.4|302
1634725800000|2021-10-20 10:30:00|11447.4|11446.4|11447.4|11446.4|11447.9|11447|11445.9|11445|241
1634726100000|2021-10-20 10:35:00|11447.3|11446.3|11446.9|11445.9|11448.7|11447.9|11446.6|11445.7|194
1634726400000|2021-10-20 10:40:00|11446.6|11446.1|11447|11446.3|11447.8|11447|11446.4|11445.4|187
1634726700000|2021-10-20 10:45:00|11447.1|11446.1|11446.5|11445.5|11447.9|11447.1|11445.3|11444.5|284
1634727000000|2021-10-20 10:50:00|11446.3|11445.6|11444.5|11443.5|11446.5|11445.6|11444.1|11443.2|295
1634727300000|2021-10-20 10:55:00|11444.3|11443.6|11444.2|11443.2|11444.8|11444|11442.4|11441.4|279
1634727600000|2021-10-20 11:00:00|11444.3|11443.3|11443.2|11442.5|11444.3|11443.3|11442|11441|251
1634727900000|2021-10-20 11:05:00|11443.1|11442.4|11441.5|11440.5|11443.8|11443.1|11441.2|11440.4|266
1634728200000|2021-10-20 11:10:00|11441.4|11440.4|11440|11439|11441.4|11440.5|11439.9|11438.9|298
1634728500000|2021-10-20 11:15:00|11440.1|11439.1|11439.3|11438.3|11440.2|11439.3|11438.1|11437.4|231
1634728800000|2021-10-20 11:20:00|11439.4|11438.4|11437.9|11436.9|11439.4|11438.5|11437.3|11436.6|237
1634729100000|2021-10-20 11:25:00|11438|11437|11440.6|11439.9|11442.6|11441.7|11437.8|11437|277
1634729400000|2021-10-20 11:30:00|11440.5|11439.8|11440.1|11439.1|11441.9|11441|11439.9|11439|245
1634729700000|2021-10-20 11:35:00|11440|11439|11438.9|11438.2|11440.6|11439.6|11437.6|11436.7|261
1634730000000|2021-10-20 11:40:00|11439|11438.3|11440.8|11439.8|11442.1|11441.3|11439|11438.2|312
1634730300000|2021-10-20 11:45:00|11440.7|11439.7|11439.4|11438.7|11440.8|11440|11437.8|11436.9|359
1634730600000|2021-10-20 11:50:00|11439.3|11438.6|11439.6|11438.6|11440|11439.1|11437.7|11436.8|319
1634730900000|2021-10-20 11:55:00|11439.5|11438.5|11440.5|11439.5|11440.9|11440|11439.3|11438.5|285
1634731200000|2021-10-20 12:00:00|11440.6|11439.6|11424.4|11423.4|11440.7|11439.8|11420.9|11419.9|701
1634731500000|2021-10-20 12:05:00|11424.3|11423.3|11424.5|11423.5|11427.3|11426.3|11421|11420.2|709
1634731800000|2021-10-20 12:10:00|11424.4|11423.4|11424.7|11423.7|11425.2|11424.2|11418.2|11417.2|582
1634732100000|2021-10-20 12:15:00|11424.6|11423.6|11425.5|11424.5|11427.5|11426.6|11422.9|11421.9|522
1634732400000|2021-10-20 12:20:00|11425.7|11424.7|11425.8|11424.8|11427.7|11426.8|11423.1|11422.1|490
1634732700000|2021-10-20 12:25:00|11425.7|11424.7|11425.4|11424.4|11427|11426|11423.8|11422.8|410
1634733000000|2021-10-20 12:30:00|11425.5|11424.5|11420.8|11420.1|11427.2|11426.4|11420.8|11419.9|490
1634733300000|2021-10-20 12:35:00|11421|11420|11418.1|11417.1|11423.3|11422.4|11417.8|11416.8|632
1634733600000|2021-10-20 12:40:00|11417.9|11416.9|11418.2|11417.5|11419.5|11418.5|11414.4|11413.4|779
1634733900000|2021-10-20 12:45:00|11418.3|11417.6|11420.1|11419.1|11420.2|11419.4|11415.1|11414.1|655
1634734200000|2021-10-20 12:50:00|11420|11419|11418.4|11417.4|11420.2|11419.2|11417.1|11416.2|510
1634734500000|2021-10-20 12:55:00|11418.5|11417.5|11420.8|11419.8|11423.1|11422.1|11417.5|11416.6|623
1634734800000|2021-10-20 13:00:00|11420.9|11419.9|11419.2|11418.2|11423.5|11422.5|11417.9|11416.9|639
1634735100000|2021-10-20 13:05:00|11419.3|11418.3|11417.8|11416.8|11419.6|11418.8|11412.9|11411.9|568
1634735400000|2021-10-20 13:10:00|11417.9|11416.9|11418.8|11418.1|11419|11418.3|11416.1|11415.1|515
1634735700000|2021-10-20 13:15:00|11418.7|11418|11423.4|11422.4|11423.4|11422.4|11418.4|11417.5|438
1634736000000|2021-10-20 13:20:00|11423.3|11422.3|11424.8|11423.8|11429.7|11428.7|11422.9|11421.9|667
1634736300000|2021-10-20 13:25:00|11425.1|11424.1|11433.6|11432.6|11433.7|11432.7|11425|11424|589
1634736600000|2021-10-20 13:30:00|11433.8|11432.8|11432.7|11431.7|11436.4|11435.5|11429.8|11428.8|874
1634736900000|2021-10-20 13:35:00|11432.6|11431.9|11426.6|11425.6|11433.5|11432.7|11425.7|11424.8|613
1634737200000|2021-10-20 13:40:00|11426.5|11425.5|11425.8|11424.8|11429.2|11428.2|11425.1|11424.1|497
1634737500000|2021-10-20 13:45:00|11425.9|11424.9|11427.4|11426.4|11428.8|11427.8|11424.7|11423.8|592
1634737800000|2021-10-20 13:50:00|11427.3|11426.3|11430.8|11429.8|11433|11432|11426.5|11425.6|445
1634738100000|2021-10-20 13:55:00|11430.9|11429.9|11426.3|11425.3|11430.9|11429.9|11426.1|11425.3|537
1634738400000|2021-10-20 14:00:00|11426.2|11425.5|11424.6|11423.6|11428.2|11427.3|11424.2|11423.3|629
1634738700000|2021-10-20 14:05:00|11424.4|11423.7|11425.7|11425|11426.1|11425.3|11423|11422.1|544
1634739000000|2021-10-20 14:10:00|11425.6|11424.9|11427.5|11426.5|11428.5|11427.5|11425|11424.1|486
1634739300000|2021-10-20 14:15:00|11427.7|11426.8|11425|11424.3|11428.1|11427.1|11425|11424|357
1634739600000|2021-10-20 14:20:00|11424.9|11424.2|11423.7|11422.7|11427.3|11426.4|11423.5|11422.5|389
1634739900000|2021-10-20 14:25:00|11423.5|11422.8|11423.1|11422.4|11424.9|11424.1|11421.3|11420.3|426
1634740200000|2021-10-20 14:30:00|11423|11422.3|11426.6|11425.6|11427|11426.2|11421.5|11420.6|581
1634740500000|2021-10-20 14:35:00|11426.8|11425.8|11430.8|11429.8|11432.2|11431.5|11426.6|11425.8|471
1634740800000|2021-10-20 14:40:00|11430.7|11429.7|11432.9|11432.2|11432.9|11432.2|11430.2|11429.4|378
1634741100000|2021-10-20 14:45:00|11433|11432|11429.1|11428.1|11434.2|11433.5|11428.9|11428|492
1634741400000|2021-10-20 14:50:00|11429.2|11428.2|11429.5|11428.5|11431.9|11430.9|11428.3|11427.3|457
1634741700000|2021-10-20 14:55:00|11429.4|11428.4|11430.5|11429.5|11434.4|11433.5|11428.8|11427.8|613
1634742000000|2021-10-20 15:00:00|11430.6|11429.6|11430.2|11429.2|11433.6|11432.7|11429.5|11428.8|492
1634742300000|2021-10-20 15:05:00|11430.3|11429.3|11428.5|11427.5|11432.2|11431.4|11428.3|11427.4|422
1634742600000|2021-10-20 15:10:00|11428.6|11427.6|11426.2|11425.2|11429.3|11428.4|11425.2|11424.4|417
1634742900000|2021-10-20 15:15:00|11426.6|11425.6|11425.3|11424.3|11427.4|11426.4|11423.6|11422.8|413
1634743200000|2021-10-20 15:20:00|11425.2|11424.2|11425.5|11424.8|11427.6|11426.7|11424.8|11423.9|421
1634743500000|2021-10-20 15:25:00|11425.4|11424.7|11422.5|11421.8|11425.6|11424.9|11422.2|11421.2|443
1634743800000|2021-10-20 15:30:00|11422.6|11421.9|11421.5|11420.5|11423.1|11422.3|11420.1|11419.2|389
1634744100000|2021-10-20 15:35:00|11421.4|11420.7|11422.1|11421.4|11423.9|11423.1|11421.4|11420.6|460
1634744400000|2021-10-20 15:40:00|11422.3|11421.3|11423.3|11422.3|11423.5|11422.5|11421.6|11420.7|343
1634744700000|2021-10-20 15:45:00|11423.2|11422.2|11421.5|11420.5|11425.1|11424.3|11421.4|11420.4|382
1634745000000|2021-10-20 15:50:00|11421.4|11420.4|11423|11422|11423|11422|11421.2|11420.4|310
1634745300000|2021-10-20 15:55:00|11422.9|11421.9|11424.8|11424.1|11425.4|11424.4|11421.9|11421.1|197
1634745600000|2021-10-20 16:00:00|11424.7|11424|11425.5|11424.5|11425.6|11424.7|11423.3|11422.4|321
1634745900000|2021-10-20 16:05:00|11425.4|11424.4|11425.5|11424.8|11426.9|11426|11423.9|11423|222
1634746200000|2021-10-20 16:10:00|11425.6|11424.9|11425.3|11424.6|11426.1|11425.3|11424.2|11423.5|233
1634746500000|2021-10-20 16:15:00|11425.4|11424.7|11425.7|11425|11427.4|11426.6|11425.3|11424.4|227
1634746800000|2021-10-20 16:20:00|11425.8|11425.1|11421.2|11420.2|11425.9|11425.1|11421.1|11420.2|220
1634747100000|2021-10-20 16:25:00|11421.1|11420.4|11418.4|11417.4|11421.3|11420.4|11417.6|11416.6|384
1634747400000|2021-10-20 16:30:00|11418.5|11417.5|11418.3|11417.3|11419.9|11419|11416.3|11415.3|366
1634747700000|2021-10-20 16:35:00|11418.1|11417.4|11415.5|11414.5|11418.4|11417.5|11414.8|11413.8|368
1634748000000|2021-10-20 16:40:00|11415.4|11414.4|11415.4|11414.4|11415.6|11414.6|11412.6|11411.7|293
1634748300000|2021-10-20 16:45:00|11415.5|11414.5|11412.3|11411.3|11415.5|11414.6|11411.7|11410.7|301
1634748600000|2021-10-20 16:50:00|11412.2|11411.2|11412.6|11411.6|11413.6|11412.7|11410.9|11410|292
1634748900000|2021-10-20 16:55:00|11412.5|11411.5|11410.3|11409.3|11412.6|11411.6|11409.1|11408.2|321
1634749200000|2021-10-20 17:00:00|11410.2|11409.2|11419.3|11418.6|11419.6|11418.7|11408.5|11407.5|756
1634749500000|2021-10-20 17:05:00|11419.7|11418.7|11420.8|11419.8|11420.8|11419.8|11417.6|11416.6|486
1634749800000|2021-10-20 17:10:00|11420.9|11419.9|11421.9|11420.9|11423.6|11422.8|11420.4|11419.6|453
1634750100000|2021-10-20 17:15:00|11421.8|11421.1|11418.2|11417.5|11421.8|11421.1|11417.4|11416.4|298
1634750400000|2021-10-20 17:20:00|11418.3|11417.3|11423.2|11422.5|11423.5|11422.6|11418.1|11417.3|311
1634750700000|2021-10-20 17:25:00|11423|11422.3|11422.4|11421.4|11424|11423.2|11421.9|11421.1|340
1634751000000|2021-10-20 17:30:00|11422.3|11421.3|11423.6|11422.6|11423.7|11422.7|11421.3|11420.4|334
1634751300000|2021-10-20 17:35:00|11423.7|11422.7|11419.7|11418.7|11423.7|11422.8|11417.6|11416.7|328
1634751600000|2021-10-20 17:40:00|11419.6|11418.6|11421.2|11420.2|11421.5|11420.5|11419.5|11418.6|205
1634751900000|2021-10-20 17:45:00|11421|11420|11422.2|11421.2|11422.3|11421.3|11418.9|11418.2|257
1634752200000|2021-10-20 17:50:00|11422.3|11421.3|11422.7|11422|11423|11422.1|11421.7|11420.8|174
1634752500000|2021-10-20 17:55:00|11422.8|11421.8|11421.9|11420.9|11424.3|11423.4|11421.3|11420|308
1634752800000|2021-10-20 18:00:00|11421.6|11420.6|11424.4|11423.7|11424.8|11423.8|11421.5|11420.5|243
1634753100000|2021-10-20 18:05:00|11424.5|11423.8|11423.7|11423|11425.5|11424.7|11423.3|11422.5|237
1634753400000|2021-10-20 18:10:00|11423.6|11422.9|11422.9|11421.9|11424.3|11423.5|11422.8|11421.8|211
1634753700000|2021-10-20 18:15:00|11422.6|11422|11421.9|11421.2|11423.1|11422.2|11421.8|11421.1|238
1634754000000|2021-10-20 18:20:00|11421.8|11421.1|11422.3|11421.3|11422.3|11421.5|11420.4|11419.6|187
1634754300000|2021-10-20 18:25:00|11422.4|11421.4|11422.8|11421.8|11423.3|11422.4|11422|11421.3|179
1634754600000|2021-10-20 18:30:00|11422.7|11421.7|11423.3|11422.3|11423.4|11422.4|11422|11421|220
1634754900000|2021-10-20 18:35:00|11423.2|11422.2|11422.2|11421.2|11423.4|11422.5|11421.9|11420.9|171
1634755200000|2021-10-20 18:40:00|11422.1|11421.1|11422.5|11421.8|11423.1|11422.4|11422.1|11421.1|202
1634755500000|2021-10-20 18:45:00|11422.7|11421.7|11421.8|11421.1|11423.3|11422.5|11420.9|11419.9|192
1634755800000|2021-10-20 18:50:00|11421.9|11420.9|11418.6|11417.9|11422|11421.2|11418.6|11417.8|244
1634756100000|2021-10-20 18:55:00|11418.7|11418|11420|11419|11420|11419.1|11417.8|11416.8|403
1634756400000|2021-10-20 19:00:00|11420.3|11419.3|11424.2|11423.2|11424.4|11423.4|11420.2|11419.2|398
1634756700000|2021-10-20 19:05:00|11424.3|11423.3|11427.4|11426.4|11428.8|11427.8|11424.2|11423.2|231
1634757000000|2021-10-20 19:10:00|11427.3|11426.3|11428|11427|11428.6|11427.7|11426.5|11425.6|176
1634757300000|2021-10-20 19:15:00|11428.1|11427.1|11428.1|11427.1|11428.8|11427.8|11427.4|11426.4|182
1634757600000|2021-10-20 19:20:00|11428|11427|11427.4|11426.4|11428.7|11427.7|11426.9|11425.9|164
1634757900000|2021-10-20 19:25:00|11427.3|11426.3|11428|11427|11428.5|11427.5|11427.2|11426.2|265
1634758200000|2021-10-20 19:30:00|11428.1|11427.1|11427.4|11426.4|11428.1|11427.2|11426.7|11425.7|301
1634758500000|2021-10-20 19:35:00|11427.5|11426.5|11428.4|11427.4|11429.3|11428.3|11427.1|11426.2|314
1634758800000|2021-10-20 19:40:00|11428.3|11427.3|11426.7|11425.7|11428.5|11427.7|11426.6|11425.6|299
1634759100000|2021-10-20 19:45:00|11426.6|11425.6|11426.8|11425.8|11428.5|11427.5|11426.6|11425.6|185
1634759400000|2021-10-20 19:50:00|11426.9|11425.9|11428.7|11427.7|11429.2|11428.2|11425.4|11424.5|191
1634759700000|2021-10-20 19:55:00|11428.6|11427.6|11427.3|11426.3|11429.2|11428.2|11426.9|11425.9|182
1634760000000|2021-10-20 20:00:00|11427.6|11426.6|11429.3|11428.3|11429.4|11428.4|11427.5|11426.5|329
1634760300000|2021-10-20 20:05:00|11429.2|11428.2|11431.2|11430.2|11431.2|11430.2|11429.2|11428.2|146
1634760600000|2021-10-20 20:10:00|11431.1|11430.1|11430.4|11429.4|11431.4|11430.4|11430.2|11429.3|137
1634760900000|2021-10-20 20:15:00|11430.3|11429.3|11430.8|11429.8|11431.3|11430.6|11430.1|11429.2|85
1634761200000|2021-10-20 20:20:00|11430.9|11429.9|11432.1|11431.1|11432.5|11431.5|11430.8|11429.8|135
1634761500000|2021-10-20 20:25:00|11432.2|11431.2|11433.8|11432.8|11433.9|11433|11432.1|11431.1|101
1634761800000|2021-10-20 20:30:00|11433.7|11433|11435.8|11434.8|11436|11435|11433.7|11432.8|127
1634762100000|2021-10-20 20:35:00|11435.7|11435|11435.9|11434.9|11437|11436.1|11435.7|11434.8|106
1634762400000|2021-10-20 20:40:00|11435.8|11434.8|11436|11435|11436.1|11435.1|11435.6|11434.8|99
1634762700000|2021-10-20 20:45:00|11435.9|11434.9|11435.2|11434.2|11436|11435|11435.1|11434.1|199
1634763000000|2021-10-20 20:50:00|11434.9|11434.1|11434.3|11433.3|11435.2|11434.2|11433.9|11432.9|208
1634763300000|2021-10-20 20:55:00|11434.4|11433.4|11434.6|11428.6|11436.1|11434.3|11433.5|11428.2|190
1634763600000|2021-10-20 21:00:00|11435.1|11429.1|11428.2|11422.2|11435.1|11429.1|11428.1|11422.1|60
1634763900000|2021-10-20 21:05:00|11428.6|11422.6|11432.6|11426.6|11433.6|11427.6|11428.6|11422.6|406
1634764200000|2021-10-20 21:10:00|11432.5|11426.5|11434.9|11428.9|11435|11429|11432.2|11426.2|1044
1634764500000|2021-10-20 21:15:00|11434.7|11428.7|11433|11427|11435.2|11429.2|11432.9|11426.9|1258
1634764800000|2021-10-20 21:20:00|11433.1|11427.1|11434.7|11429.3|11435.6|11429.6|11432.8|11426.8|737
1634765100000|2021-10-20 21:25:00|11434.8|11429.4|11434.2|11430.4|11435|11430.7|11434|11429.3|983
1634765400000|2021-10-20 21:30:00|11434.3|11430|11435.5|11430.7|11436.4|11434.5|11434|11429.6|911
1634765700000|2021-10-20 21:35:00|11435.4|11430.9|11435.2|11429.9|11436.1|11431.4|11434.5|11429.7|400
1634766000000|2021-10-20 21:40:00|11435.1|11430.1|11436.4|11432.8|11437.1|11432.8|11434.9|11429.2|369
1634766300000|2021-10-20 21:45:00|11436.2|11432.5|11436.3|11432.7|11436.8|11433.2|11435.8|11432.4|996
1634766600000|2021-10-20 21:50:00|11436.2|11432.8|11435.6|11431.3|11436.6|11433|11434.5|11430.1|758
1634766900000|2021-10-20 21:55:00|11435.5|11431.4|11436.5|11432.1|11437|11432.2|11435.2|11430.2|1429
1634767200000|2021-10-20 22:00:00|11436.3|11431.8|11435.6|11434.6|11436.7|11434.9|11434|11430.8|539
1634767500000|2021-10-20 22:05:00|11435.5|11434.5|11434.3|11433.3|11436.1|11434.8|11433.1|11431.6|377
1634767800000|2021-10-20 22:10:00|11434.4|11433.4|11434.5|11433.5|11435.6|11434.2|11434.2|11433|216
1634768100000|2021-10-20 22:15:00|11435|11434|11435.9|11434.9|11436.6|11435|11434.9|11433.5|185
1634768400000|2021-10-20 22:20:00|11435.8|11434.8|11436.4|11435.4|11436.7|11435.5|11435.6|11434.2|139
1634768700000|2021-10-20 22:25:00|11436.3|11435.3|11437.2|11436.2|11438|11437|11436.3|11435.3|164
1634769000000|2021-10-20 22:30:00|11437.3|11436.3|11438.9|11437.9|11439.2|11438.2|11436.9|11435.9|146
1634769300000|2021-10-20 22:35:00|11439|11438|11440.6|11439.6|11442.3|11441.3|11438.8|11437.8|217
1634769600000|2021-10-20 22:40:00|11440.5|11439.5|11439.4|11438.4|11440.6|11439.6|11438.7|11437.7|95
1634769900000|2021-10-20 22:45:00|11439.5|11438.5|11438.8|11437.8|11439.8|11438.8|11438.8|11437.8|106
1634770200000|2021-10-20 22:50:00|11438.9|11437.9|11439.8|11438.8|11440.2|11439.2|11438.9|11437.9|93
1634770500000|2021-10-20 22:55:00|11439.7|11438.7|11439.9|11438.9|11440.3|11439.3|11439.2|11438.2|128
1634770800000|2021-10-20 23:00:00|11440|11439|11439.3|11438.3|11441.3|11440.3|11438.6|11437.6|218
1634771100000|2021-10-20 23:05:00|11439.4|11438.4|11437.8|11436.8|11439.4|11438.5|11437.3|11436.3|90
1634771400000|2021-10-20 23:10:00|11437.9|11436.9|11439.4|11438.4|11440.1|11439.2|11437.8|11436.8|137
1634771700000|2021-10-20 23:15:00|11439.3|11438.3|11438.7|11437.7|11439.4|11438.4|11437.9|11436.9|108
1634772000000|2021-10-20 23:20:00|11438.6|11437.6|11437.3|11436.3|11438.8|11437.8|11437.3|11436.3|84
1634772300000|2021-10-20 23:25:00|11437.2|11436.2|11437.4|11436.4|11437.7|11436.8|11437|11436.1|66
1634772600000|2021-10-20 23:30:00|11437.5|11436.5|11436.8|11435.8|11438.1|11437.1|11436.7|11435.7|103
1634772900000|2021-10-20 23:35:00|11436.9|11435.9|11435.7|11434.7|11436.9|11435.9|11435.6|11434.7|75
1634773200000|2021-10-20 23:40:00|11435.6|11434.9|11434.2|11433.2|11435.7|11434.9|11434.1|11433.2|201
1634773500000|2021-10-20 23:45:00|11434.3|11433.3|11433.9|11432.9|11435.2|11434.4|11432.4|11431.4|157
1634773800000|2021-10-20 23:50:00|11433.8|11432.8|11436.4|11435.4|11436.5|11435.5|11433.6|11432.6|122
1634774100000|2021-10-20 23:55:00|11436.5|11435.5|11439.4|11438.4|11440.1|11439.2|11436.4|11435.4|187
1634774400000|2021-10-21 00:00:00|11439.3|11438.3|11435.4|11434.4|11441.3|11440.4|11433.5|11432.7|498
1634774700000|2021-10-21 00:05:00|11435.5|11434.5|11433.5|11432.5|11436.5|11435.5|11431.7|11430.8|300
1634775000000|2021-10-21 00:10:00|11433.3|11432.6|11432.7|11431.7|11433.5|11432.7|11430.6|11429.8|271
1634775300000|2021-10-21 00:15:00|11432.9|11431.9|11433.7|11432.7|11435.1|11434.1|11432.9|11431.9|223
1634775600000|2021-10-21 00:20:00|11433.6|11432.6|11429.3|11428.3|11433.9|11433|11428.2|11427.2|368
1634775900000|2021-10-21 00:25:00|11429.2|11428.5|11428.5|11427.5|11430.4|11429.4|11427.2|11426.2|298
1634776200000|2021-10-21 00:30:00|11428.6|11427.6|11431.3|11430.3|11431.3|11430.3|11428.5|11427.5|159
1634776500000|2021-10-21 00:35:00|11431.2|11430.2|11432.3|11431.3|11432.4|11431.4|11429.2|11428.3|242
1634776800000|2021-10-21 00:40:00|11432.1|11431.4|11428.5|11427.5|11432.8|11431.8|11428.2|11427.3|245
1634777100000|2021-10-21 00:45:00|11428.6|11427.6|11427.3|11426.3|11428.6|11427.6|11426.2|11425.3|278
1634777400000|2021-10-21 00:50:00|11427.2|11426.2|11427.3|11426.3|11428.4|11427.5|11422.9|11421.9|515
1634777700000|2021-10-21 00:55:00|11427.4|11426.4|11428.6|11427.6|11429.4|11428.4|11426.4|11425.4|444
1634778000000|2021-10-21 01:00:00|11428.5|11427.8|11434.7|11433.7|11434.7|11433.7|11427.6|11426.7|430
1634778300000|2021-10-21 01:05:00|11434.6|11433.6|11435.8|11434.8|11437.5|11436.7|11433.4|11432.5|390
1634778600000|2021-10-21 01:10:00|11435.7|11434.7|11435.8|11434.8|11437.1|11436.2|11435.1|11434.1|318
1634778900000|2021-10-21 01:15:00|11435.9|11434.9|11438.7|11437.7|11439.2|11438.3|11435.9|11434.9|332
1634779200000|2021-10-21 01:20:00|11438.8|11437.8|11438.6|11437.6|11439.4|11438.7|11436.5|11435.5|312
1634779500000|2021-10-21 01:25:00|11438.7|11437.7|11438.5|11437.5|11441.4|11440.4|11438|11437.1|357
1634779800000|2021-10-21 01:30:00|11438.6|11437.6|11435.8|11434.8|11438.6|11437.7|11435.7|11434.8|270
1634780100000|2021-10-21 01:35:00|11435.6|11434.9|11433.4|11432.4|11436.9|11436.1|11432.5|11431.5|382
1634780400000|2021-10-21 01:40:00|11433.3|11432.3|11435.1|11434.4|11435.7|11434.9|11432|11431.1|405
1634780700000|2021-10-21 01:45:00|11435.4|11434.7|11435.6|11434.9|11437.1|11436.3|11435|11434.2|228
1634781000000|2021-10-21 01:50:00|11435.8|11435.1|11435.5|11434.5|11436.7|11435.8|11434.1|11433.3|251
1634781300000|2021-10-21 01:55:00|11435.4|11434.7|11435.7|11434.7|11436.9|11436|11434.5|11433.6|320
1634781600000|2021-10-21 02:00:00|11435.8|11434.8|11434.9|11433.9|11436.6|11435.9|11433.7|11432.8|320
1634781900000|2021-10-21 02:05:00|11435.2|11434.2|11430.3|11429.3|11435.2|11434.2|11429.5|11428.5|304
1634782200000|2021-10-21 02:10:00|11430.4|11429.4|11432|11431.3|11432.3|11431.4|11430.2|11429.3|266
1634782500000|2021-10-21 02:15:00|11432.1|11431.4|11432.1|11431.4|11433.7|11432.8|11432.1|11431.2|175
1634782800000|2021-10-21 02:20:00|11432.3|11431.3|11430.2|11429.2|11433.8|11433|11430|11429.2|165
1634783100000|2021-10-21 02:25:00|11430.3|11429.3|11431.6|11430.6|11431.7|11430.7|11430|11429.1|218
1634783400000|2021-10-21 02:30:00|11431.5|11430.5|11431|11430.3|11432.3|11431.4|11430.6|11429.8|171
1634783700000|2021-10-21 02:35:00|11431.2|11430.2|11430.2|11429.5|11431.6|11430.8|11429.7|11428.8|287
1634784000000|2021-10-21 02:40:00|11430.5|11429.8|11431.7|11431|11433.2|11432.5|11430.5|11429.8|276
1634784300000|2021-10-21 02:45:00|11431.8|11430.8|11431.9|11430.9|11433.2|11432.4|11431.2|11430.2|247
1634784600000|2021-10-21 02:50:00|11431.8|11431.1|11432.5|11431.8|11433|11432.2|11431.5|11430.7|174
1634784900000|2021-10-21 02:55:00|11432.6|11431.9|11431.5|11430.8|11433|11432.1|11430.9|11430.2|159
1634785200000|2021-10-21 03:00:00|11431.6|11430.6|11428.8|11427.8|11431.6|11430.6|11428.3|11427.5|186
1634785500000|2021-10-21 03:05:00|11428.7|11427.7|11428.4|11427.4|11430|11429.2|11427.6|11426.8|164
1634785800000|2021-10-21 03:10:00|11428.5|11427.5|11431.2|11430.2|11431.3|11430.5|11428.3|11427.4|180
1634786100000|2021-10-21 03:15:00|11431.1|11430.4|11431|11430|11432.6|11431.8|11431|11430|211
1634786400000|2021-10-21 03:20:00|11430.9|11430.2|11430.3|11429.3|11431.3|11430.5|11430|11429.1|120
1634786700000|2021-10-21 03:25:00|11430.1|11429.4|11426.8|11426.1|11430.5|11429.8|11426.7|11426|177
1634787000000|2021-10-21 03:30:00|11426.6|11425.8|11426.9|11426.2|11427.6|11426.6|11426|11425|212
1634787300000|2021-10-21 03:35:00|11426.8|11426.1|11427.5|11426.5|11428|11427.2|11426.8|11426|223
1634787600000|2021-10-21 03:40:00|11427.4|11426.4|11425.6|11424.6|11427.7|11426.8|11424.7|11423.9|157
1634787900000|2021-10-21 03:45:00|11425.7|11424.7|11421.3|11420.3|11425.7|11424.7|11420.1|11419.1|243
1634788200000|2021-10-21 03:50:00|11421.1|11420.1|11421.6|11420.6|11422.6|11421.6|11419.5|11418.5|234
1634788500000|2021-10-21 03:55:00|11421.7|11420.7|11421.8|11420.8|11422.3|11421.5|11421.2|11420.3|256
1634788800000|2021-10-21 04:00:00|11421.6|11420.9|11416.6|11415.6|11421.8|11420.9|11415.2|11414.2|514
1634789100000|2021-10-21 04:05:00|11416.5|11415.5|11412.6|11411.6|11417.3|11416.5|11409.6|11408.6|585
1634789400000|2021-10-21 04:10:00|11412.7|11411.7|11406.3|11405.3|11412.7|11411.7|11399|11398|856
1634789700000|2021-10-21 04:15:00|11406.4|11405.4|11403.9|11402.9|11406.5|11405.5|11400.1|11399.1|703
1634790000000|2021-10-21 04:20:00|11404|11403|11409.5|11408.5|11409.6|11408.6|11403.5|11402.5|610
1634790300000|2021-10-21 04:25:00|11409.4|11408.4|11409.2|11408.2|11413.2|11412.2|11407.3|11406.3|579
1634790600000|2021-10-21 04:30:00|11409.1|11408.1|11397.2|11396.2|11410.3|11409.3|11395.1|11394.1|873
1634790900000|2021-10-21 04:35:00|11397.3|11396.3|11404.5|11403.5|11405.3|11404.3|11397|11396|604
1634791200000|2021-10-21 04:40:00|11404.4|11403.4|11404.6|11403.6|11406.6|11405.6|11403.7|11402.7|393
1634791500000|2021-10-21 04:45:00|11404.7|11403.7|11405.3|11404.3|11405.9|11404.9|11401.5|11400.5|406
1634791800000|2021-10-21 04:50:00|11405.2|11404.2|11405.7|11404.7|11407.3|11406.3|11404|11403|351
1634792100000|2021-10-21 04:55:00|11405.8|11404.8|11409.4|11408.4|11409.7|11408.7|11405.7|11404.7|400
1634792400000|2021-10-21 05:00:00|11409.5|11408.5|11409.4|11408.4|11409.9|11408.9|11407.5|11406.5|361
1634792700000|2021-10-21 05:05:00|11409.3|11408.3|11412.3|11411.3|11413.4|11412.4|11407.7|11406.7|341
1634793000000|2021-10-21 05:10:00|11412.2|11411.2|11408.9|11407.9|11412.4|11411.4|11408.6|11407.7|212
1634793300000|2021-10-21 05:15:00|11408.8|11407.8|11410.7|11409.7|11411.1|11410.1|11406.4|11405.4|295
1634793600000|2021-10-21 05:20:00|11410.8|11409.8|11410.9|11409.9|11412.4|11411.4|11410.3|11409.3|271
1634793900000|2021-10-21 05:25:00|11410.8|11409.8|11405|11404|11411.4|11410.4|11403.2|11402.2|564
1634794200000|2021-10-21 05:30:00|11405.1|11404.1|11407.3|11406.3|11407.7|11406.7|11401.4|11400.7|424
1634794500000|2021-10-21 05:35:00|11407.2|11406.2|11400.2|11399.2|11407.3|11406.3|11399.5|11398.5|484
1634794800000|2021-10-21 05:40:00|11400.1|11399.1|11399.7|11398.7|11404.1|11403.2|11398.6|11397.7|432
1634795100000|2021-10-21 05:45:00|11399.6|11398.9|11402.8|11401.8|11403.3|11402.3|11398.5|11397.5|327
1634795400000|2021-10-21 05:50:00|11402.6|11401.9|11406.3|11405.6|11407.1|11406.3|11402|11401.1|387
1634795700000|2021-10-21 05:55:00|11406.2|11405.5|11402.6|11401.6|11406.7|11405.8|11401.8|11400.9|386
1634796000000|2021-10-21 06:00:00|11402.7|11401.7|11407.2|11406.2|11408.4|11407.6|11400.7|11399.7|568
1634796300000|2021-10-21 06:05:00|11407.3|11406.3|11405.7|11404.7|11407.9|11407.1|11404.6|11403.7|441
1634796600000|2021-10-21 06:10:00|11405.6|11404.6|11404.8|11404.1|11406.9|11406|11402.7|11401.7|386
1634796900000|2021-10-21 06:15:00|11405|11404|11409.2|11408.2|11410.2|11409.2|11404.9|11403.9|344
1634797200000|2021-10-21 06:20:00|11409.3|11408.3|11404.1|11403.1|11410.7|11409.9|11402.3|11401.4|398
1634797500000|2021-10-21 06:25:00|11403.8|11403.2|11402.1|11401.1|11404.3|11403.5|11399.9|11398.9|414
1634797800000|2021-10-21 06:30:00|11402.2|11401.2|11402.1|11401.1|11402.8|11401.9|11397.6|11396.7|528
1634798100000|2021-10-21 06:35:00|11402|11401|11398.1|11397.1|11402.8|11402.1|11397.4|11396.4|365
1634798400000|2021-10-21 06:40:00|11398|11397|11393.6|11392.6|11398.1|11397.1|11393.5|11392.5|470
1634798700000|2021-10-21 06:45:00|11393.4|11392.4|11396.9|11395.9|11399.7|11398.8|11392.6|11391.6|531
1634799000000|2021-10-21 06:50:00|11397|11396|11396.3|11395.6|11398.4|11397.4|11392.8|11391.8|530
1634799300000|2021-10-21 06:55:00|11396.2|11395.2|11398.1|11397.1|11398.9|11397.9|11391.5|11390.5|539
1634799600000|2021-10-21 07:00:00|11397.8|11397.4|11404.3|11403.3|11405|11404|11396.6|11395.8|694
1634799900000|2021-10-21 07:05:00|11404.4|11403.4|11407.5|11406.5|11408|11407|11400.4|11399.4|561
1634800200000|2021-10-21 07:10:00|11407.4|11406.4|11401.9|11400.9|11407.5|11406.5|11401.8|11400.9|549
1634800500000|2021-10-21 07:15:00|11401.8|11400.8|11405.3|11404.3|11405.4|11404.5|11398.6|11397.6|570
1634800800000|2021-10-21 07:20:00|11405.4|11404.4|11405.3|11404.6|11408.8|11408|11404.4|11403.4|564
1634801100000|2021-10-21 07:25:00|11405.4|11404.7|11408.1|11407.1|11409.9|11408.9|11404.6|11403.7|542
1634801400000|2021-10-21 07:30:00|11408.2|11407.2|11410.7|11409.7|11411.4|11410.4|11405.8|11405|557
1634801700000|2021-10-21 07:35:00|11410.6|11409.6|11408.3|11407.3|11411.9|11410.9|11408|11407|444
1634802000000|2021-10-21 07:40:00|11408.1|11407.1|11406.6|11405.6|11408.2|11407.4|11406.2|11405.5|342
1634802300000|2021-10-21 07:45:00|11406.5|11405.8|11406.8|11405.8|11407.4|11406.7|11404.1|11403.2|363
1634802600000|2021-10-21 07:50:00|11406.9|11405.9|11406.9|11405.9|11408.3|11407.6|11406.3|11405.5|312
1634802900000|2021-10-21 07:55:00|11406.8|11405.8|11413.3|11412.3|11414.2|11413.2|11406.5|11405.5|452
1634803200000|2021-10-21 08:00:00|11413.2|11412.2|11408.1|11407.1|11413.4|11412.5|11407.9|11407|587
1634803500000|2021-10-21 08:05:00|11407.8|11407.2|11406.8|11405.8|11410|11409|11405.4|11404.4|743
1634803800000|2021-10-21 08:10:00|11406.7|11405.7|11409.5|11408.5|11410.9|11409.9|11406.7|11405.7|587
1634804100000|2021-10-21 08:15:00|11409.3|11408.6|11407|11406|11410.2|11409.4|11406.8|11405.9|331
1634804400000|2021-10-21 08:20:00|11407.1|11406.1|11407.4|11406.4|11407.5|11406.6|11403.9|11403|429
1634804700000|2021-10-21 08:25:00|11407.5|11406.5|11405.6|11404.6|11407.7|11406.8|11404.6|11403.9|467
1634805000000|2021-10-21 08:30:00|11405.5|11404.5|11402.3|11401.3|11406|11405|11401.5|11400.5|305
1634805300000|2021-10-21 08:35:00|11402.4|11401.4|11398.9|11398.2|11402.4|11401.5|11398.9|11398.2|296
1634805600000|2021-10-21 08:40:00|11398.8|11398.1|11402|11401|11402.1|11401.1|11398.6|11397.7|331
1634805900000|2021-10-21 08:45:00|11401.9|11401.2|11403|11402.3|11404|11403|11401.3|11400.5|320
1634806200000|2021-10-21 08:50:00|11402.5|11401.8|11402.5|11401.5|11403.6|11402.7|11400.4|11399.4|425
1634806500000|2021-10-21 08:55:00|11402.4|11401.7|11401.8|11400.8|11402.8|11401.9|11400.9|11400|315
1634806800000|2021-10-21 09:00:00|11401.7|11400.7|11404.5|11403.8|11405.2|11404.4|11401.7|11400.7|290
1634807100000|2021-10-21 09:05:00|11404.6|11403.6|11405.1|11404.1|11405.5|11404.7|11403.5|11402.7|246
1634807400000|2021-10-21 09:10:00|11404.8|11404|11403.6|11402.6|11405|11404|11401.6|11400.6|312
1634807700000|2021-10-21 09:15:00|11403.5|11402.5|11405.6|11404.9|11406.6|11405.7|11403.2|11402.4|259
1634808000000|2021-10-21 09:20:00|11406|11405.3|11405.7|11404.7|11407.8|11406.8|11405.6|11404.7|231
1634808300000|2021-10-21 09:25:00|11405.5|11404.8|11407.6|11406.6|11407.7|11406.8|11403.7|11402.9|298
1634808600000|2021-10-21 09:30:00|11407.5|11406.5|11406.8|11406.1|11408.3|11407.3|11405.1|11404.2|263
1634808900000|2021-10-21 09:35:00|11406.9|11406.2|11407.1|11406.1|11408.6|11407.6|11406.9|11406|243
1634809200000|2021-10-21 09:40:00|11407|11406|11408.4|11407.4|11408.4|11407.4|11406.6|11405.8|154
1634809500000|2021-10-21 09:45:00|11408.5|11407.5|11408.6|11407.6|11409.6|11408.6|11407.4|11406.6|236
1634809800000|2021-10-21 09:50:00|11408.5|11407.5|11405.2|11404.5|11409.4|11408.4|11405.1|11404.3|192
1634810100000|2021-10-21 09:55:00|11405.1|11404.4|11405.7|11404.7|11406|11405.2|11404|11403|255
1634810400000|2021-10-21 10:00:00|11405.9|11405.2|11404.4|11403.7|11406.9|11405.9|11403.5|11402.5|250
1634810700000|2021-10-21 10:05:00|11404.5|11403.8|11403.5|11402.5|11405.2|11404.2|11403.2|11402.2|155
1634811000000|2021-10-21 10:10:00|11403.2|11402.2|11403.1|11402.1|11403.6|11402.6|11401.2|11400.2|247
1634811300000|2021-10-21 10:15:00|11403|11402.3|11401.9|11400.9|11403.7|11402.7|11401.7|11400.8|216
1634811600000|2021-10-21 10:20:00|11402|11401|11401.6|11400.6|11402.4|11401.4|11399.9|11398.9|245
1634811900000|2021-10-21 10:25:00|11401.5|11400.5|11399.7|11398.7|11402.3|11401.4|11399.2|11398.2|191
1634812200000|2021-10-21 10:30:00|11399.6|11398.9|11401.1|11400.1|11401.4|11400.4|11398.4|11397.4|245
1634812500000|2021-10-21 10:35:00|11401|11400|11402.9|11401.9|11404.1|11403.1|11399.9|11398.9|323
1634812800000|2021-10-21 10:40:00|11403.2|11402.2|11399.7|11398.7|11403.3|11402.3|11398.8|11397.8|242
1634813100000|2021-10-21 10:45:00|11399.8|11398.8|11401.3|11400.3|11401.5|11400.5|11399.3|11398.3|272
1634813400000|2021-10-21 10:50:00|11401.4|11400.4|11402.6|11401.6|11403.8|11402.8|11400.4|11399.6|352
1634813700000|2021-10-21 10:55:00|11402.4|11401.7|11401.7|11401|11403.3|11402.4|11400.4|11399.4|309
1634814000000|2021-10-21 11:00:00|11401.6|11400.7|11402.4|11401.4|11403.7|11402.7|11397.8|11396.8|358
1634814300000|2021-10-21 11:05:00|11402.5|11401.5|11401.6|11400.9|11402.5|11401.5|11400|11399.2|240
1634814600000|2021-10-21 11:10:00|11401.7|11400.7|11403.2|11402.2|11403.4|11402.7|11400.8|11399.8|267
1634814900000|2021-10-21 11:15:00|11403.1|11402.1|11401.7|11400.7|11404.4|11403.4|11401.2|11400.4|278
1634815200000|2021-10-21 11:20:00|11401.8|11400.8|11406.3|11405.3|11407.7|11406.9|11401.2|11400.3|315
1634815500000|2021-10-21 11:25:00|11406.1|11405.1|11407.6|11406.6|11409|11408|11404.6|11403.6|333
1634815800000|2021-10-21 11:30:00|11407.5|11406.5|11405.7|11404.7|11407.6|11406.6|11404.2|11403.3|289
1634816100000|2021-10-21 11:35:00|11405.6|11404.6|11404|11403|11405.7|11404.8|11402.3|11401.4|281
1634816400000|2021-10-21 11:40:00|11404.1|11403.1|11404.9|11403.9|11405.6|11404.7|11403.4|11402.6|268
1634816700000|2021-10-21 11:45:00|11405|11404|11407|11406.3|11408.2|11407.4|11404.9|11403.9|395
1634817000000|2021-10-21 11:50:00|11407.1|11406.4|11411.1|11410.1|11411.3|11410.6|11406.9|11406.1|455
1634817300000|2021-10-21 11:55:00|11411.4|11410.4|11417.5|11416.8|11419|11418|11410.4|11409.7|632
1634817600000|2021-10-21 12:00:00|11417.6|11416.6|11418.8|11417.8|11421.4|11420.4|11416.3|11415.6|619
1634817900000|2021-10-21 12:05:00|11418.9|11417.9|11416.7|11415.7|11419.4|11418.6|11415.5|11414.5|577
1634818200000|2021-10-21 12:10:00|11416.3|11415.3|11416|11415|11417.4|11416.6|11413.2|11412.3|511
1634818500000|2021-10-21 12:15:00|11416.1|11415.1|11414.1|11413.4|11419.9|11419.2|11413.6|11412.6|664
1634818800000|2021-10-21 12:20:00|11413.6|11412.9|11413.6|11412.6|11413.9|11413|11411.4|11410.4|616
1634819100000|2021-10-21 12:25:00|11413.5|11412.5|11411.1|11407.2|11413.5|11412.6|11405.1|11403.9|532
1634819400000|2021-10-21 12:30:00|11411.2|11407.8|11407.8|11406.8|11411.5|11410.3|11404.8|11403.5|783
1634819700000|2021-10-21 12:35:00|11407.7|11406.7|11405|11404|11409.1|11408.1|11404.3|11403.5|693
1634820000000|2021-10-21 12:40:00|11405.1|11404.1|11401.6|11400.6|11405.1|11404.2|11400|11399.2|615
1634820300000|2021-10-21 12:45:00|11401.7|11400.7|11403.3|11402.3|11404.5|11403.5|11399.7|11398.8|645
1634820600000|2021-10-21 12:50:00|11403.2|11402.2|11386.3|11385.3|11403.3|11402.3|11385.1|11384.1|902
1634820900000|2021-10-21 12:55:00|11386.4|11385.4|11396|11395|11399.6|11398.6|11386.3|11385.3|929
1634821200000|2021-10-21 13:00:00|11396.2|11395.2|11392|11391|11396.8|11395.9|11388|11387|882
1634821500000|2021-10-21 13:05:00|11391.9|11390.9|11391.2|11390.2|11393.5|11392.6|11389.2|11388.3|591
1634821800000|2021-10-21 13:10:00|11391.4|11390.4|11386.3|11385.3|11391.9|11391.2|11385.3|11384.5|762
1634822100000|2021-10-21 13:15:00|11386.1|11385.4|11385.6|11384.6|11387.2|11386.2|11382.4|11381.6|751
1634822400000|2021-10-21 13:20:00|11385.3|11384.3|11383.6|11382.6|11388.3|11387.5|11382.9|11382|614
1634822700000|2021-10-21 13:25:00|11383.5|11382.5|11380.3|11379.3|11385.1|11384.1|11376.4|11375.4|778
1634823000000|2021-10-21 13:30:00|11380.1|11379.4|11370.7|11369.7|11380.3|11379.4|11369.2|11368.1|1115
1634823300000|2021-10-21 13:35:00|11370.6|11369.6|11375.3|11374.3|11375.4|11374.4|11365.5|11364.5|1037
1634823600000|2021-10-21 13:40:00|11375.2|11374.5|11374.3|11373.3|11375.5|11374.5|11368.3|11367.3|762
1634823900000|2021-10-21 13:45:00|11374.2|11373.2|11374.9|11373.9|11375.1|11374.2|11371.1|11370.1|678
1634824200000|2021-10-21 13:50:00|11374.8|11374.1|11376.3|11375.3|11377.6|11376.6|11372.1|11371.1|758
1634824500000|2021-10-21 13:55:00|11376.2|11375.5|11377.9|11376.9|11378.8|11377.8|11374.5|11373.5|612
1634824800000|2021-10-21 14:00:00|11378.2|11377.2|11385|11384|11390.8|11389.8|11378.1|11377.2|991
1634825100000|2021-10-21 14:05:00|11384.9|11383.9|11383.1|11382.1|11387.4|11386.4|11381.3|11380.4|813
1634825400000|2021-10-21 14:10:00|11383.2|11382.2|11378.3|11377.3|11387.1|11386.1|11377.7|11376.7|624
1634825700000|2021-10-21 14:15:00|11378.2|11377.2|11382.8|11381.8|11383.7|11382.7|11377.1|11376.1|665
1634826000000|2021-10-21 14:20:00|11382.9|11381.9|11387.1|11386.4|11389.4|11388.5|11382.6|11381.6|742
1634826300000|2021-10-21 14:25:00|11387|11386.3|11387.7|11386.7|11389.7|11388.8|11384.1|11383.3|648
1634826600000|2021-10-21 14:30:00|11387.6|11386.6|11391.4|11390.4|11391.5|11390.5|11384.5|11383.6|682
1634826900000|2021-10-21 14:35:00|11391.5|11390.5|11392.6|11391.6|11396.4|11395.6|11391.4|11390.5|631
1634827200000|2021-10-21 14:40:00|11392.9|11392.2|11391.6|11390.6|11394.9|11393.9|11390.2|11389.3|546
1634827500000|2021-10-21 14:45:00|11391.5|11390.5|11392.2|11391.2|11393.6|11392.6|11390.6|11389.6|521
1634827800000|2021-10-21 14:50:00|11392.1|11391.1|11389.2|11388.2|11392.5|11391.5|11388.1|11387.1|567
1634828100000|2021-10-21 14:55:00|11389.1|11388.1|11387.8|11387.1|11389.4|11388.5|11385.6|11384.7|621
1634828400000|2021-10-21 15:00:00|11388.1|11387.5|11391.3|11390.3|11393.5|11392.5|11387.3|11386.6|637
1634828700000|2021-10-21 15:05:00|11391.2|11390.6|11386.4|11385.7|11391.9|11391.2|11386.1|11385.2|593
1634829000000|2021-10-21 15:10:00|11386.3|11385.6|11387.3|11386.3|11387.5|11386.7|11385|11384.2|418
1634829300000|2021-10-21 15:15:00|11387.4|11386.4|11382.3|11381.6|11388.3|11387.3|11382|11381.2|450
1634829600000|2021-10-21 15:20:00|11382.9|11381.9|11377.7|11376.7|11383|11382.2|11376.2|11375.2|425
1634829900000|2021-10-21 15:25:00|11377.5|11376.8|11374.6|11373.6|11378.6|11377.7|11374.4|11373.4|443
1634830200000|2021-10-21 15:30:00|11374.7|11373.7|11377.7|11377|11378.7|11377.7|11374.6|11373.7|496
1634830500000|2021-10-21 15:35:00|11377.4|11376.4|11378.7|11378|11379.4|11378.4|11375.9|11374.9|442
1634830800000|2021-10-21 15:40:00|11378.9|11377.9|11378.5|11377.5|11380.1|11379.3|11378.3|11377.3|319
1634831100000|2021-10-21 15:45:00|11378.6|11377.6|11374.8|11373.8|11379.1|11378.2|11374.7|11373.7|306
1634831400000|2021-10-21 15:50:00|11374.7|11373.7|11377.2|11376.2|11377.3|11376.3|11373|11372.1|257
1634831700000|2021-10-21 15:55:00|11377.3|11376.3|11375|11374|11377.4|11376.4|11374.9|11373.9|295
1634832000000|2021-10-21 16:00:00|11375.2|11374.2|11376.7|11375.7|11377.2|11376.2|11373.9|11372.9|375
1634832300000|2021-10-21 16:05:00|11377|11376|11379|11378|11379.4|11378.4|11377|11376|304
1634832600000|2021-10-21 16:10:00|11378.9|11377.9|11378.1|11377.1|11379.2|11378.2|11377.4|11376.5|221
1634832900000|2021-10-21 16:15:00|11378|11377|11378|11377|11378.9|11377.9|11377.6|11376.7|153
1634833200000|2021-10-21 16:20:00|11378.1|11377.1|11382.4|11381.4|11382.6|11381.6|11378.1|11377.1|339
1634833500000|2021-10-21 16:25:00|11382.5|11381.5|11382.4|11381.7|11383.5|11382.5|11382.2|11381.3|185
1634833800000|2021-10-21 16:30:00|11382.5|11381.5|11380.4|11379.4|11383.4|11382.4|11379.6|11378.6|204
1634834100000|2021-10-21 16:35:00|11380.3|11379.6|11378.5|11377.5|11380.5|11379.6|11377|11376.2|253
1634834400000|2021-10-21 16:40:00|11378.3|11377.6|11377.2|11376.2|11379|11378.1|11376.9|11376|190
1634834700000|2021-10-21 16:45:00|11377.3|11376.3|11377.8|11376.8|11379|11378|11376.9|11376|240
1634835000000|2021-10-21 16:50:00|11377.9|11376.9|11369.2|11368.2|11377.9|11376.9|11369.1|11368.1|396
1634835300000|2021-10-21 16:55:00|11369.1|11368.1|11368.3|11367.3|11372.5|11371.5|11368.2|11367.3|375
1634835600000|2021-10-21 17:00:00|11368.4|11367.4|11373.5|11372.5|11373.7|11372.7|11368.3|11367.4|476
1634835900000|2021-10-21 17:05:00|11373.2|11372.6|11375.4|11374.4|11376.7|11375.7|11373.2|11372.3|333
1634836200000|2021-10-21 17:10:00|11375.3|11374.3|11373.3|11372.3|11377.5|11376.5|11373|11372|329
1634836500000|2021-10-21 17:15:00|11373.4|11372.4|11373.5|11372.5|11373.6|11372.9|11371.7|11370.7|241
1634836800000|2021-10-21 17:20:00|11373.4|11372.4|11374.1|11373.1|11377.8|11376.8|11373.4|11372.4|315
1634837100000|2021-10-21 17:25:00|11374|11373|11370.8|11369.8|11374.5|11373.5|11370.5|11369.6|259
1634837400000|2021-10-21 17:30:00|11370.7|11369.7|11371.5|11370.5|11372|11371|11370.1|11369.4|190
1634837700000|2021-10-21 17:35:00|11371.4|11370.4|11375.4|11374.4|11375.5|11374.5|11371.4|11370.4|289
1634838000000|2021-10-21 17:40:00|11375.5|11374.5|11378.4|11377.4|11378.5|11377.5|11375.1|11374.1|317
1634838300000|2021-10-21 17:45:00|11378.3|11377.3|11379.9|11378.9|11380|11379|11377.4|11376.4|337
1634838600000|2021-10-21 17:50:00|11379.7|11379|11382.6|11381.6|11384.2|11383.2|11379.7|11378.8|399
1634838900000|2021-10-21 17:55:00|11382.5|11381.5|11384.4|11383.4|11384.5|11383.5|11381.8|11381|295
1634839200000|2021-10-21 18:00:00|11384.3|11383.3|11385.1|11384.1|11386.1|11385.1|11384.2|11383.2|303
1634839500000|2021-10-21 18:05:00|11385|11384|11387.7|11386.7|11389.2|11388.2|11385|11384|356
1634839800000|2021-10-21 18:10:00|11387.6|11386.6|11388.2|11387.2|11390.4|11389.4|11387.4|11386.4|328
1634840100000|2021-10-21 18:15:00|11388.3|11387.3|11388.3|11387.3|11388.9|11388|11386.9|11385.9|282
1634840400000|2021-10-21 18:20:00|11388.5|11387.5|11387.9|11387.2|11390.2|11389.2|11387.5|11386.5|248
1634840700000|2021-10-21 18:25:00|11388.1|11387.1|11394|11393|11394.8|11393.8|11388.1|11387.1|366
1634841000000|2021-10-21 18:30:00|11393.9|11393.2|11389.5|11388.5|11394.1|11393.3|11389.3|11388.5|306
1634841300000|2021-10-21 18:35:00|11389.6|11388.6|11388.9|11387.9|11390.4|11389.4|11388.7|11387.7|352
1634841600000|2021-10-21 18:40:00|11388.8|11387.8|11389.8|11389.1|11390.4|11389.5|11388|11387.2|204
1634841900000|2021-10-21 18:45:00|11389.7|11389|11389.3|11388.6|11391|11390.1|11388.9|11388|283
1634842200000|2021-10-21 18:50:00|11388.9|11388.3|11387.6|11386.9|11389.6|11388.7|11387.3|11386.6|182
1634842500000|2021-10-21 18:55:00|11387.5|11386.8|11392.9|11391.9|11393.2|11392.4|11387.5|11386.8|358
1634842800000|2021-10-21 19:00:00|11392.8|11391.8|11394.3|11393.6|11395.7|11395|11391.6|11390.6|411
1634843100000|2021-10-21 19:05:00|11394.4|11393.7|11396.7|11395.7|11397.2|11396.3|11394.2|11393.5|328
1634843400000|2021-10-21 19:10:00|11396.5|11395.8|11397.3|11396.3|11398.1|11397.4|11396.5|11395.8|229
1634843700000|2021-10-21 19:15:00|11397.4|11396.4|11394.3|11393.6|11397.8|11397.1|11393.9|11393.2|234
1634844000000|2021-10-21 19:20:00|11394.5|11393.8|11394.2|11393.2|11394.6|11393.8|11393.4|11392.7|183
1634844300000|2021-10-21 19:25:00|11394.1|11393.1|11396.9|11396.2|11397|11396.2|11393.9|11393.1|329
1634844600000|2021-10-21 19:30:00|11396.8|11396.1|11397.3|11396.3|11398|11397.1|11396.3|11395.6|276
1634844900000|2021-10-21 19:35:00|11397.2|11396.2|11397.2|11396.2|11397.7|11397|11395.9|11395|240
1634845200000|2021-10-21 19:40:00|11396.8|11396.1|11399.8|11398.8|11400.7|11399.9|11396.8|11395.8|289
1634845500000|2021-10-21 19:45:00|11399.5|11398.9|11401.9|11401.2|11402.8|11402|11399.3|11398.5|269
1634845800000|2021-10-21 19:50:00|11401.8|11401.1|11401|11400|11402.8|11401.9|11399.9|11398.9|311
1634846100000|2021-10-21 19:55:00|11401.1|11400.1|11402.6|11401.6|11403.1|11402.2|11400.3|11399.3|328
1634846400000|2021-10-21 20:00:00|11402.7|11401.7|11403.2|11402.2|11403.3|11402.3|11401.7|11400.8|311
1634846700000|2021-10-21 20:05:00|11402.7|11401.7|11403.3|11402.3|11404.4|11403.5|11402.5|11401.5|218
1634847000000|2021-10-21 20:10:00|11403.1|11402.1|11404.4|11403.4|11405.1|11404.1|11403.1|11402.1|177
1634847300000|2021-10-21 20:15:00|11404.3|11403.3|11402.7|11401.7|11405.2|11404.2|11402.4|11401.5|157
1634847600000|2021-10-21 20:20:00|11402.8|11401.8|11403.1|11402.1|11403.2|11402.3|11402.2|11401.3|147
1634847900000|2021-10-21 20:25:00|11403|11402|11403.8|11402.8|11404.1|11403.1|11400.4|11399.6|178
1634848200000|2021-10-21 20:30:00|11403.7|11402.7|11405.1|11404.1|11405.3|11404.3|11403|11402.1|93
1634848500000|2021-10-21 20:35:00|11405|11404|11401.5|11400.5|11405.3|11404.4|11400.9|11400|171
1634848800000|2021-10-21 20:40:00|11401.4|11400.4|11403.9|11402.9|11404|11403|11401.2|11400.2|132
1634849100000|2021-10-21 20:45:00|11403.8|11402.8|11403|11402|11404.7|11403.7|11402.7|11401.7|225
1634849400000|2021-10-21 20:50:00|11403.1|11402.1|11402.2|11401.2|11403.1|11402.1|11401.1|11400|223
1634849700000|2021-10-21 20:55:00|11402.1|11401.1|11399.6|11397.5|11402.4|11401.4|11398.4|11395.4|231
1634850000000|2021-10-21 21:00:00|11398.4|11396.2|11401.8|11397|11402.4|11397.2|11398.4|11395.2|77
1634850300000|2021-10-21 21:05:00|11403.5|11397.5|11403.3|11397.3|11403.6|11397.6|11400.9|11396.1|212
1634850600000|2021-10-21 21:10:00|11403.4|11397.4|11403.3|11397.3|11403.7|11397.7|11402.7|11396.7|1045
1634850900000|2021-10-21 21:15:00|11403.4|11397.4|11403.6|11397.6|11403.7|11397.7|11402.9|11396.9|1111
1634851200000|2021-10-21 21:20:00|11403.3|11397.3|11403.7|11397.8|11404.1|11398.1|11402.6|11397.1|977
1634851500000|2021-10-21 21:25:00|11403.8|11397.9|11402.8|11397.7|11404.1|11398.1|11402.3|11397.2|1102
1634851800000|2021-10-21 21:30:00|11402.7|11397.2|11402|11398.4|11403.3|11398.5|11401.6|11397|1095
1634852100000|2021-10-21 21:35:00|11401.8|11398.2|11400.8|11397.2|11401.9|11398.7|11400.7|11397|1182
1634852400000|2021-10-21 21:40:00|11400.7|11397.3|11400.7|11395.7|11402.8|11397.9|11397.1|11391.4|504
1634852700000|2021-10-21 21:45:00|11400.8|11395.9|11403.7|11399|11404.5|11399.2|11399.1|11395.6|1298
1634853000000|2021-10-21 21:50:00|11403.9|11398.9|11402.9|11398.1|11403.9|11399.3|11401.4|11397.2|472
1634853300000|2021-10-21 21:55:00|11403|11398|11403|11398.1|11404.2|11398.4|11402|11397.7|338
1634853600000|2021-10-21 22:00:00|11403.3|11399.1|11397.9|11396.9|11403.3|11399.2|11397.9|11396.4|400
1634853900000|2021-10-21 22:05:00|11398.2|11396.6|11397.2|11396.2|11398.4|11396.9|11397.2|11395.9|279
1634854200000|2021-10-21 22:10:00|11397.5|11396.5|11398.4|11397.4|11398.8|11397.5|11397.5|11395.6|173
1634854500000|2021-10-21 22:15:00|11398.5|11397.5|11399.2|11398.2|11400.2|11399.2|11398.4|11397.4|152
1634854800000|2021-10-21 22:20:00|11399|11398|11398.4|11397.4|11399.1|11398|11398.3|11397.1|119
1634855100000|2021-10-21 22:25:00|11397.9|11396.9|11397.8|11396.8|11398|11397|11397|11396|210
1634855400000|2021-10-21 22:30:00|11397.9|11396.9|11398.4|11397.4|11399.1|11398.1|11396.5|11395.5|160
1634855700000|2021-10-21 22:35:00|11398.6|11397.6|11399.8|11398.8|11399.9|11398.9|11398.1|11397.1|197
1634856000000|2021-10-21 22:40:00|11400.2|11399.2|11399.7|11398.7|11400.4|11399.5|11398.9|11397.9|142
1634856300000|2021-10-21 22:45:00|11399.8|11398.8|11401|11400|11402.9|11402|11399.7|11398.7|126
1634856600000|2021-10-21 22:50:00|11401.1|11400.1|11400.9|11399.9|11401.7|11400.7|11399.8|11399|107
1634856900000|2021-10-21 22:55:00|11400.8|11399.8|11398|11397|11400.9|11399.9|11397.9|11396.9|223
1634857200000|2021-10-21 23:00:00|11397.9|11396.9|11398.7|11397.7|11398.9|11397.9|11396.8|11395.8|170
1634857500000|2021-10-21 23:05:00|11398.5|11397.5|11397.3|11396.3|11398.6|11397.6|11396.9|11395.9|140
1634857800000|2021-10-21 23:10:00|11397.1|11396.1|11398|11397|11399.9|11399|11396.8|11396|156
1634858100000|2021-10-21 23:15:00|11397.9|11396.9|11396.7|11395.7|11398|11397|11396.7|11395.7|128
1634858400000|2021-10-21 23:20:00|11396.6|11395.6|11396.3|11395.3|11397.3|11396.4|11396.1|11395.3|69
1634858700000|2021-10-21 23:25:00|11396.2|11395.5|11397.2|11396.2|11397.2|11396.2|11396.1|11395.3|74
1634859000000|2021-10-21 23:30:00|11397.3|11396.3|11395|11394.3|11397.3|11396.3|11395|11394.1|180
1634859300000|2021-10-21 23:35:00|11395.1|11394.4|11394.4|11393.4|11395.3|11394.5|11393|11392.1|127
1634859600000|2021-10-21 23:40:00|11394.5|11393.5|11393.1|11392.4|11394.6|11393.7|11393|11392.2|106
1634859900000|2021-10-21 23:45:00|11393.6|11392.9|11390.7|11389.7|11393.9|11393|11390.1|11389.2|299
1634860200000|2021-10-21 23:50:00|11390.6|11389.6|11387.1|11386.1|11390.7|11389.8|11382.2|11381.2|427
1634860500000|2021-10-21 23:55:00|11387|11386|11385.6|11384.6|11387.1|11386.1|11383.4|11382.4|360
1634860800000|2021-10-22 00:00:00|11385.5|11384.5|11391.3|11390.3|11392.7|11391.8|11384.5|11383.6|712
1634861100000|2021-10-22 00:05:00|11391.2|11390.5|11395.8|11395.1|11396|11395.1|11391.2|11390.3|428
1634861400000|2021-10-22 00:10:00|11396|11395|11399.2|11398.2|11399.7|11398.7|11394.8|11394|566
1634861700000|2021-10-22 00:15:00|11399.3|11398.3|11397.6|11396.6|11401.9|11400.9|11397|11396.2|567
1634862000000|2021-10-22 00:20:00|11397.4|11396.7|11395.9|11394.9|11398.7|11397.9|11394.7|11394|439
1634862300000|2021-10-22 00:25:00|11395.7|11395|11394.3|11393.3|11397.1|11396.3|11392.5|11391.6|389
1634862600000|2021-10-22 00:30:00|11394.6|11393.9|11394.7|11393.7|11399.5|11398.5|11394.6|11393.7|404
1634862900000|2021-10-22 00:35:00|11394.6|11393.9|11395.5|11394.5|11396.7|11395.7|11393.6|11392.6|297
1634863200000|2021-10-22 00:40:00|11395.4|11394.4|11399.5|11398.8|11399.7|11398.8|11394.8|11393.8|421
1634863500000|2021-10-22 00:45:00|11399.4|11398.7|11402.6|11401.6|11402.6|11401.8|11398|11397.2|410
1634863800000|2021-10-22 00:50:00|11402.4|11401.7|11401.4|11400.4|11406|11405.2|11399.9|11398.9|596
1634864100000|2021-10-22 00:55:00|11401.5|11400.5|11411.1|11410.4|11413.9|11412.9|11401.5|11400.5|795
1634864400000|2021-10-22 01:00:00|11410.9|11410.2|11410|11409.3|11412.5|11411.6|11409.5|11408.5|739
1634864700000|2021-10-22 01:05:00|11409.9|11409.2|11408.3|11407.3|11411.5|11410.8|11407.2|11406.4|538
1634865000000|2021-10-22 01:10:00|11408.2|11407.2|11414|11413|11416|11415.1|11407.2|11406.5|732
1634865300000|2021-10-22 01:15:00|11414.1|11413.1|11416.3|11415.3|11418.8|11417.8|11413.3|11412.4|571
1634865600000|2021-10-22 01:20:00|11416.4|11415.4|11417.8|11416.8|11421.4|11420.4|11416|11415.2|425
1634865900000|2021-10-22 01:25:00|11417.7|11416.7|11416.6|11415.6|11418.5|11417.5|11413.1|11412.3|504
1634866200000|2021-10-22 01:30:00|11416.5|11415.5|11415.2|11414.2|11417.4|11416.4|11412.5|11411.5|592
1634866500000|2021-10-22 01:35:00|11414.9|11414|11415.5|11414.5|11417.7|11416.7|11413.6|11412.6|563
1634866800000|2021-10-22 01:40:00|11415.8|11414.8|11414.9|11413.9|11417|11416|11414.7|11413.7|469
1634867100000|2021-10-22 01:45:00|11415|11414|11413.6|11412.6|11416|11415|11412|11411|418
1634867400000|2021-10-22 01:50:00|11413.5|11412.5|11419.1|11418.1|11419.4|11418.5|11413.5|11412.5|376
1634867700000|2021-10-22 01:55:00|11419.2|11418.2|11416.3|11415.3|11419.3|11418.3|11415.9|11414.9|468
1634868000000|2021-10-22 02:00:00|11416.4|11415.4|11414.3|11413.6|11417.3|11416.5|11414.3|11413.5|287
1634868300000|2021-10-22 02:05:00|11414.5|11413.5|11410.9|11410.2|11414.9|11413.9|11410.7|11409.8|404
1634868600000|2021-10-22 02:10:00|11411.2|11410.3|11412.9|11411.9|11413.6|11412.9|11410.1|11409.2|336
1634868900000|2021-10-22 02:15:00|11412.8|11411.8|11409.2|11408.5|11412.9|11411.9|11408.5|11407.6|265
1634869200000|2021-10-22 02:20:00|11409.3|11408.6|11407.5|11406.5|11409.3|11408.6|11405.9|11405.1|186
1634869500000|2021-10-22 02:25:00|11407.4|11406.7|11407.6|11406.6|11407.7|11406.8|11405.3|11404.6|258
1634869800000|2021-10-22 02:30:00|11407.5|11406.5|11405.5|11404.5|11407.6|11406.7|11404.1|11403.4|242
1634870100000|2021-10-22 02:35:00|11405.6|11404.6|11404.7|11404|11406.2|11405.3|11404.3|11403.4|299
1634870400000|2021-10-22 02:40:00|11404.8|11404.1|11403.7|11402.7|11405.5|11404.6|11403.6|11402.7|289
1634870700000|2021-10-22 02:45:00|11403.5|11402.8|11402.6|11401.6|11403.8|11403|11400.9|11400.1|321
1634871000000|2021-10-22 02:50:00|11402.8|11402.1|11405.9|11404.9|11406.3|11405.4|11402.7|11401.7|226
1634871300000|2021-10-22 02:55:00|11405.8|11405.1|11405.5|11404.8|11406.4|11405.5|11404.2|11403.3|328
1634871600000|2021-10-22 03:00:00|11405.4|11404.7|11404.2|11403.5|11405.7|11404.9|11404|11403.2|232
1634871900000|2021-10-22 03:05:00|11404.1|11403.4|11404.2|11403.5|11404.3|11403.5|11402.9|11402.1|206
1634872200000|2021-10-22 03:10:00|11404.1|11403.4|11406.1|11405.1|11406.4|11405.5|11404.1|11403.2|259
1634872500000|2021-10-22 03:15:00|11406|11405.3|11408.9|11407.9|11409.1|11408.3|11405.6|11404.7|291
1634872800000|2021-10-22 03:20:00|11408.6|11407.7|11408.8|11407.8|11408.9|11408|11407.7|11406.9|205
1634873100000|2021-10-22 03:25:00|11408.6|11407.6|11408.5|11407.8|11408.8|11407.9|11406.7|11405.9|238
1634873400000|2021-10-22 03:30:00|11408.6|11407.9|11410.1|11409.1|11410.1|11409.2|11408.2|11407.3|170
1634873700000|2021-10-22 03:35:00|11410|11409|11408|11407|11411.3|11410.5|11407.4|11406.5|226
1634874000000|2021-10-22 03:40:00|11407.9|11406.9|11405.5|11404.5|11408|11407|11405|11404.2|290
1634874300000|2021-10-22 03:45:00|11405.6|11404.6|11405.8|11405.1|11406.8|11406|11405|11404.2|213
1634874600000|2021-10-22 03:50:00|11406|11405.3|11406.3|11405.6|11406.5|11405.8|11405.2|11404.4|190
1634874900000|2021-10-22 03:55:00|11406.2|11405.5|11407.5|11406.5|11407.5|11406.8|11405.8|11405.1|137
1634875200000|2021-10-22 04:00:00|11407.4|11406.4|11407|11406.3|11408.3|11407.5|11406.9|11406|172
1634875500000|2021-10-22 04:05:00|11406.9|11406.2|11404.2|11403.5|11407.4|11406.5|11403.9|11403.1|263
1634875800000|2021-10-22 04:10:00|11404.3|11403.6|11403.3|11402.3|11404.4|11403.6|11400.6|11399.8|245
1634876100000|2021-10-22 04:15:00|11403.4|11402.4|11404.3|11403.3|11404.4|11403.6|11402.5|11401.8|171
1634876400000|2021-10-22 04:20:00|11404.4|11403.4|11403.6|11402.6|11404.5|11403.6|11402.6|11401.8|180
1634876700000|2021-10-22 04:25:00|11403.5|11402.5|11404.4|11403.7|11404.9|11404.1|11403.5|11402.5|250
1634877000000|2021-10-22 04:30:00|11404.3|11403.6|11408.3|11407.3|11408.4|11407.6|11404.3|11403.6|184
1634877300000|2021-10-22 04:35:00|11408.2|11407.2|11404.5|11403.8|11408.3|11407.4|11404.3|11403.3|278
1634877600000|2021-10-22 04:40:00|11404.6|11403.6|11402.2|11401.2|11404.7|11404|11400.6|11399.9|361
1634877900000|2021-10-22 04:45:00|11402.1|11401.4|11402.1|11401.4|11404.4|11403.6|11401.8|11401.1|219
1634878200000|2021-10-22 04:50:00|11402.2|11401.2|11402.2|11401.5|11403.2|11402.4|11401.5|11400.7|235
1634878500000|2021-10-22 04:55:00|11402.3|11401.6|11404.3|11403.6|11405|11404.3|11402.2|11401.5|171
1634878800000|2021-10-22 05:00:00|11404.2|11403.5|11404.2|11403.5|11405.4|11404.5|11403|11402.1|178
1634879100000|2021-10-22 05:05:00|11404.1|11403.4|11404.3|11403.6|11405|11404.3|11403.5|11402.6|162
1634879400000|2021-10-22 05:10:00|11404.2|11403.5|11403.6|11402.9|11404.4|11403.7|11402.6|11401.9|155
1634879700000|2021-10-22 05:15:00|11403.5|11402.8|11401.5|11400.8|11403.7|11403|11401.4|11400.6|125
1634880000000|2021-10-22 05:20:00|11401.6|11400.9|11401.1|11400.4|11402.5|11401.7|11400.9|11400.1|161
1634880300000|2021-10-22 05:25:00|11401.5|11400.8|11404.1|11403.1|11404.3|11403.6|11401.5|11400.7|204
1634880600000|2021-10-22 05:30:00|11404.2|11403.4|11403.6|11402.9|11404.5|11403.6|11402.9|11402.2|133
1634880900000|2021-10-22 05:35:00|11403.7|11403|11398.8|11398.1|11403.7|11403|11398.2|11397.5|260
1634881200000|2021-10-22 05:40:00|11398.7|11398|11395.4|11394.7|11399.6|11398.6|11394.3|11393.4|332
1634881500000|2021-10-22 05:45:00|11395.3|11394.6|11397.2|11396.2|11398.5|11397.7|11394.8|11394|348
1634881800000|2021-10-22 05:50:00|11396.8|11396.1|11401|11400|11401|11400.1|11396.4|11395.6|305
1634882100000|2021-10-22 05:55:00|11400.9|11399.9|11401.4|11400.4|11401.5|11400.5|11398.6|11397.9|254
1634882400000|2021-10-22 06:00:00|11401.3|11400.3|11400.6|11399.6|11401.7|11400.7|11397.8|11397|497
1634882700000|2021-10-22 06:05:00|11400.8|11400.1|11398.2|11397.2|11402.1|11401.4|11397.2|11396.4|524
1634883000000|2021-10-22 06:10:00|11398.3|11397.3|11395.2|11394.5|11398.7|11398|11394.7|11393.9|511
1634883300000|2021-10-22 06:15:00|11395.3|11394.6|11399.3|11398.6|11400|11399.1|11393.7|11392.9|444
1634883600000|2021-10-22 06:20:00|11399.5|11398.5|11396.6|11395.6|11400.7|11400|11395.9|11395.1|430
1634883900000|2021-10-22 06:25:00|11396.5|11395.5|11397.5|11396.5|11397.9|11397|11391.3|11390.4|597
1634884200000|2021-10-22 06:30:00|11397.6|11396.9|11398.5|11397.5|11399.3|11398.5|11396.4|11395.6|456
1634884500000|2021-10-22 06:35:00|11398.4|11397.4|11398.4|11397.7|11399.9|11399|11396.8|11396.1|293
1634884800000|2021-10-22 06:40:00|11398.3|11397.6|11393.6|11392.9|11398.4|11397.7|11393.6|11392.7|351
1634885100000|2021-10-22 06:45:00|11393.7|11393|11396.3|11395.6|11397.5|11396.6|11392.8|11392|334
1634885400000|2021-10-22 06:50:00|11396.4|11395.7|11395|11394.3|11399.3|11398.6|11395|11394.2|389
1634885700000|2021-10-22 06:55:00|11395.1|11394.4|11396.8|11395.8|11397.3|11396.4|11393.9|11393.2|383
1634886000000|2021-10-22 07:00:00|11396.5|11395.7|11399.7|11398.7|11401.7|11400.9|11393.6|11392.8|648
1634886300000|2021-10-22 07:05:00|11399.6|11398.6|11407.4|11406.4|11408.2|11407.4|11399.4|11398.4|625
1634886600000|2021-10-22 07:10:00|11407.1|11406.2|11404.6|11403.9|11408.3|11407.4|11403|11402|686
1634886900000|2021-10-22 07:15:00|11404.8|11403.8|11404|11403.3|11407.6|11406.7|11401.8|11401.1|617
1634887200000|2021-10-22 07:20:00|11404.2|11403.2|11403.4|11402.4|11405.1|11404.4|11401.4|11400.4|608
1634887500000|2021-10-22 07:25:00|11403.2|11402.2|11403.9|11403.2|11404.2|11403.4|11400.8|11399.9|441
1634887800000|2021-10-22 07:30:00|11404|11403.3|11403.4|11402.4|11406.5|11405.7|11400.2|11399.5|594
1634888100000|2021-10-22 07:35:00|11403.2|11402.2|11396.8|11395.8|11403.4|11402.6|11396.5|11395.5|444
1634888400000|2021-10-22 07:40:00|11396.7|11395.7|11393.2|11392.2|11397.9|11397|11392|11391.1|570
1634888700000|2021-10-22 07:45:00|11393.1|11392.4|11389.7|11389|11393.9|11393.2|11389.6|11388.7|479
1634889000000|2021-10-22 07:50:00|11389.6|11388.9|11391.8|11390.8|11392.7|11392|11388.6|11387.9|509
1634889300000|2021-10-22 07:55:00|11391.6|11390.9|11389.3|11388.6|11391.6|11390.9|11385.1|11384.4|420
1634889600000|2021-10-22 08:00:00|11389.2|11388.5|11392.7|11391.7|11393.5|11392.6|11389.1|11388.3|586
1634889900000|2021-10-22 08:05:00|11392.6|11391.9|11392|11391.3|11393.3|11392.3|11389.8|11388.8|357
1634890200000|2021-10-22 08:10:00|11391.9|11391.2|11396.3|11395.6|11396.4|11395.7|11390.1|11389.3|301
1634890500000|2021-10-22 08:15:00|11396.2|11395.5|11393.2|11392.5|11396.7|11396|11392.3|11391.6|321
1634890800000|2021-10-22 08:20:00|11393.1|11392.4|11394.3|11393.6|11395.1|11394.4|11391.3|11390.6|308
1634891100000|2021-10-22 08:25:00|11394.2|11393.5|11393.9|11393.2|11396.5|11395.7|11393.6|11392.9|261
1634891400000|2021-10-22 08:30:00|11393.8|11393.1|11392.5|11391.8|11395.9|11395.2|11392.2|11391.4|435
1634891700000|2021-10-22 08:35:00|11392.4|11391.7|11393.3|11392.3|11394.9|11394.1|11391.5|11390.8|522
1634892000000|2021-10-22 08:40:00|11393.4|11392.4|11392.8|11392.1|11393.6|11392.8|11391.4|11390.7|490
1634892300000|2021-10-22 08:45:00|11392.9|11392.2|11394.2|11393.5|11394.3|11393.6|11391.3|11390.4|332
1634892600000|2021-10-22 08:50:00|11394.3|11393.6|11393.7|11393|11394.6|11393.9|11393.6|11392.8|228
1634892900000|2021-10-22 08:55:00|11393.6|11392.9|11394.4|11393.4|11395|11394.1|11393.4|11392.6|252
1634893200000|2021-10-22 09:00:00|11394.2|11393.5|11398.4|11397.7|11399.1|11398.4|11394.2|11393.5|446
1634893500000|2021-10-22 09:05:00|11398.3|11397.6|11394.3|11393.6|11398.4|11397.7|11393.5|11392.8|331
1634893800000|2021-10-22 09:10:00|11394.2|11393.5|11394.3|11393.6|11395.7|11395|11393.4|11392.7|298
1634894100000|2021-10-22 09:15:00|11394.4|11393.7|11390.3|11389.6|11394.5|11393.7|11390.2|11389.5|282
1634894400000|2021-10-22 09:20:00|11390.1|11389.4|11393|11392.3|11393.1|11392.3|11389.8|11388.9|231
1634894700000|2021-10-22 09:25:00|11393.1|11392.1|11393.8|11393.1|11396|11395.2|11393|11392.1|262
1634895000000|2021-10-22 09:30:00|11393.7|11393|11394.9|11394.2|11397.1|11396.3|11393.7|11393|256
1634895300000|2021-10-22 09:35:00|11395|11394|11393|11392.3|11395.5|11394.8|11391|11390.3|354
1634895600000|2021-10-22 09:40:00|11393.2|11392.2|11391.1|11390.1|11393.7|11393|11389.6|11388.9|219
1634895900000|2021-10-22 09:45:00|11390.9|11390.2|11390.6|11389.9|11391.8|11391|11388.9|11388.2|293
1634896200000|2021-10-22 09:50:00|11391|11390.3|11387.2|11386.5|11392.3|11391.6|11387|11386.1|227
1634896500000|2021-10-22 09:55:00|11386.5|11385.8|11385.2|11384.5|11386.5|11385.8|11384.2|11383.5|299
1634896800000|2021-10-22 10:00:00|11385.4|11384.4|11381.8|11381.1|11387.6|11386.8|11380.8|11379.8|340
1634897100000|2021-10-22 10:05:00|11381.9|11381.2|11382.6|11381.9|11383.5|11382.5|11381.2|11380.3|309
1634897400000|2021-10-22 10:10:00|11382.5|11381.8|11378.2|11377.5|11382.6|11381.9|11377.6|11376.8|313
1634897700000|2021-10-22 10:15:00|11378.3|11377.3|11376.3|11375.6|11378.9|11378.2|11375.4|11374.6|286
1634898000000|2021-10-22 10:20:00|11376.2|11375.5|11377.1|11376.1|11378.6|11377.9|11375.4|11374.7|260
1634898300000|2021-10-22 10:25:00|11377.2|11376.2|11381.1|11380.1|11381.6|11380.9|11376.4|11375.5|296
1634898600000|2021-10-22 10:30:00|11381|11380|11380.4|11379.7|11382.8|11382|11379.9|11379.2|279
1634898900000|2021-10-22 10:35:00|11380.5|11379.8|11383.4|11382.7|11383.7|11383|11380.2|11379.5|293
1634899200000|2021-10-22 10:40:00|11383.3|11382.6|11385.1|11384.4|11386.2|11385.4|11383.3|11382.6|202
1634899500000|2021-10-22 10:45:00|11385.4|11384.7|11385.9|11385.2|11387.4|11386.5|11385.3|11384.5|227
1634899800000|2021-10-22 10:50:00|11386.1|11385.4|11384|11383|11386.2|11385.5|11383.2|11382.5|222
1634900100000|2021-10-22 10:55:00|11383.7|11383.1|11381.4|11380.4|11383.9|11383.1|11380.9|11380.1|272
1634900400000|2021-10-22 11:00:00|11381.3|11380.6|11381.2|11380.5|11382.9|11382.2|11380.6|11379.8|237
1634900700000|2021-10-22 11:05:00|11381.3|11380.6|11380.6|11379.9|11383.1|11382.3|11380.5|11379.7|245
1634901000000|2021-10-22 11:10:00|11380.8|11379.8|11378.9|11378.2|11381|11380.1|11378.5|11377.7|209
1634901300000|2021-10-22 11:15:00|11378.8|11378.1|11379.5|11378.8|11381.1|11380.2|11378.6|11377.8|262
1634901600000|2021-10-22 11:20:00|11379.6|11378.9|11378.8|11378.1|11380|11379.2|11374.3|11373.5|357
1634901900000|2021-10-22 11:25:00|11378.9|11378.2|11377.8|11376.8|11379.7|11379|11376.6|11375.9|178
1634902200000|2021-10-22 11:30:00|11377.7|11377|11381|11380.3|11383|11382.2|11377.4|11376.6|259
1634902500000|2021-10-22 11:35:00|11380.9|11380.2|11382.5|11381.8|11383.5|11382.8|11380.7|11380|195
1634902800000|2021-10-22 11:40:00|11382.6|11381.9|11381.9|11381.2|11384.2|11383.4|11381.4|11380.7|244
1634903100000|2021-10-22 11:45:00|11381.8|11381.1|11382.8|11382.1|11384.2|11383.5|11381.8|11381|210
1634903400000|2021-10-22 11:50:00|11382.7|11382|11385.5|11384.8|11386|11385.3|11382.7|11382|210
1634903700000|2021-10-22 11:55:00|11385.4|11384.7|11388.4|11387.7|11388.4|11387.7|11385.4|11384.7|276
1634904000000|2021-10-22 12:00:00|11388.5|11387.8|11388.6|11387.9|11392|11391.1|11388.4|11387.7|359
1634904300000|2021-10-22 12:05:00|11388.5|11387.8|11391|11390.3|11392|11391.3|11387.4|11386.6|455
1634904600000|2021-10-22 12:10:00|11391.2|11390.5|11387.1|11386.4|11391.9|11391.2|11386.4|11385.6|469
1634904900000|2021-10-22 12:15:00|11387.2|11386.5|11387.2|11386.5|11389|11388.3|11385.5|11384.7|342
1634905200000|2021-10-22 12:20:00|11387.4|11386.7|11383|11382.3|11389|11388.3|11381|11380.3|715
1634905500000|2021-10-22 12:25:00|11383.1|11382.4|11382.4|11381.7|11383.7|11382.8|11379.6|11378.6|480
1634905800000|2021-10-22 12:30:00|11382.3|11381.6|11384.1|11383.4|11384.3|11383.6|11380.3|11379.6|596
1634906100000|2021-10-22 12:35:00|11383.9|11383.2|11383.4|11382.7|11386.1|11385.4|11382.3|11381.6|440
1634906400000|2021-10-22 12:40:00|11383.5|11382.5|11379.6|11378.9|11384.1|11383.3|11379.4|11378.7|569
1634906700000|2021-10-22 12:45:00|11379.7|11379|11377.9|11377.2|11380.3|11379.4|11376.6|11375.9|464
1634907000000|2021-10-22 12:50:00|11378|11377.3|11381.3|11380.6|11382.2|11381.5|11376.8|11376.1|476
1634907300000|2021-10-22 12:55:00|11381|11380.3|11375|11374.3|11382|11381.3|11374.6|11373.8|539
1634907600000|2021-10-22 13:00:00|11375.1|11374.4|11373.5|11372.5|11376.7|11376|11372.5|11371.8|595
1634907900000|2021-10-22 13:05:00|11373.4|11372.4|11372.5|11371.8|11375.3|11374.6|11371.9|11371.2|436
1634908200000|2021-10-22 13:10:00|11372.4|11371.7|11373.2|11372.5|11375.6|11374.9|11371.4|11370.7|410
1634908500000|2021-10-22 13:15:00|11373.1|11372.4|11376.8|11376.1|11379|11378.3|11373|11372.3|460
1634908800000|2021-10-22 13:20:00|11376.9|11376.2|11376.7|11376|11378.9|11378.2|11376.2|11375.5|371
1634909100000|2021-10-22 13:25:00|11376.8|11376.1|11378.7|11378|11380.8|11380|11376.3|11375.6|415
1634909400000|2021-10-22 13:30:00|11378.8|11378.1|11380.5|11379.8|11382.9|11381.9|11375.9|11375.2|655
1634909700000|2021-10-22 13:35:00|11380.7|11380|11383.3|11382.6|11384.7|11384|11379.9|11379.2|542
1634910000000|2021-10-22 13:40:00|11383.2|11382.5|11379.3|11378.3|11384.5|11383.6|11378|11377.2|601
1634910300000|2021-10-22 13:45:00|11380|11379|11378.1|11377.4|11382.6|11381.8|11377.4|11376.5|835
1634910600000|2021-10-22 13:50:00|11378|11377.3|11378|11377.3|11379.2|11378.5|11377.1|11376.3|466
1634910900000|2021-10-22 13:55:00|11378.1|11377.4|11375.4|11374.7|11378.2|11377.4|11373|11372.3|526
1634911200000|2021-10-22 14:00:00|11375.3|11374.6|11375.7|11375|11378.4|11377.7|11374.8|11374.1|482
1634911500000|2021-10-22 14:05:00|11375.6|11374.9|11374|11373.3|11376.9|11376.1|11372.3|11371.3|434
1634911800000|2021-10-22 14:10:00|11374.1|11373.4|11373.4|11372.7|11376.2|11375.5|11372.2|11371.5|420
1634912100000|2021-10-22 14:15:00|11373.3|11372.6|11376.9|11376.2|11379.2|11378.2|11371.8|11371.1|482
1634912400000|2021-10-22 14:20:00|11376.7|11376|11369.1|11368.4|11376.9|11376.2|11368.7|11368|474
1634912700000|2021-10-22 14:25:00|11369.2|11368.5|11364.1|11363.4|11369.5|11368.8|11362.1|11361.4|497
1634913000000|2021-10-22 14:30:00|11364.2|11363.5|11366.4|11365.7|11370.8|11370.1|11364|11363.3|626
1634913300000|2021-10-22 14:35:00|11366.3|11365.6|11362.8|11362.1|11367.3|11366.6|11360.8|11360.1|593
1634913600000|2021-10-22 14:40:00|11362.7|11362|11361.5|11360.8|11364.8|11364.1|11358.7|11358|591
1634913900000|2021-10-22 14:45:00|11361.8|11361.1|11363.3|11362.6|11365.2|11364.5|11360|11359.3|530
1634914200000|2021-10-22 14:50:00|11363.4|11362.7|11360|11359.3|11363.4|11362.7|11359.9|11359.2|501
1634914500000|2021-10-22 14:55:00|11359.9|11359.2|11359.1|11358.4|11361.7|11361|11357.4|11356.6|453
1634914800000|2021-10-22 15:00:00|11359.5|11358.8|11359.2|11358.2|11361.9|11361|11359.1|11358.2|486
1634915100000|2021-10-22 15:05:00|11359.1|11358.4|11360.1|11359.1|11360.2|11359.2|11357|11356.2|499
1634915400000|2021-10-22 15:10:00|11360.3|11359.4|11377.4|11376.7|11377.7|11376.8|11360.2|11359.3|776
1634915700000|2021-10-22 15:15:00|11377.7|11376.8|11385.6|11384.6|11387.8|11386.9|11373.8|11373.1|1248
1634916000000|2021-10-22 15:20:00|11385.4|11384.4|11377.4|11376.4|11386.7|11385.7|11374.7|11373.7|1070
1634916300000|2021-10-22 15:25:00|11377.3|11376.3|11371.5|11370.5|11378.8|11377.9|11370.8|11369.8|789
1634916600000|2021-10-22 15:30:00|11371.6|11370.6|11376.2|11375.2|11378.5|11377.5|11370.9|11369.9|680
1634916900000|2021-10-22 15:35:00|11376.1|11375.4|11372.4|11371.4|11376.8|11375.9|11369.3|11368.4|646
1634917200000|2021-10-22 15:40:00|11372.6|11371.6|11362.5|11361.5|11375.5|11374.6|11360.4|11359.3|919
1634917500000|2021-10-22 15:45:00|11362.6|11361.6|11356|11355|11363.5|11362.6|11354.2|11353.5|861
1634917800000|2021-10-22 15:50:00|11356.2|11355.2|11353.1|11352.1|11356.8|11356|11351|11350.2|769
1634918100000|2021-10-22 15:55:00|11353.2|11352.2|11356.4|11355.4|11359.8|11358.8|11352.1|11351.3|844
1634918400000|2021-10-22 16:00:00|11355.9|11355.2|11362.4|11361.4|11362.4|11361.5|11354.9|11354|713
1634918700000|2021-10-22 16:05:00|11362.3|11361.3|11363.4|11362.4|11363.7|11362.8|11359|11358.1|448
1634919000000|2021-10-22 16:10:00|11363.3|11362.3|11362.9|11361.9|11364.5|11363.5|11361.7|11360.7|480
1634919300000|2021-10-22 16:15:00|11362.8|11361.8|11357.7|11357|11362.8|11361.8|11357.4|11356.7|380
1634919600000|2021-10-22 16:20:00|11357.6|11356.9|11351.1|11350.1|11358.7|11357.7|11351|11350|539
1634919900000|2021-10-22 16:25:00|11351.2|11350.2|11350.2|11349.2|11351.4|11350.6|11345.7|11344.9|632
1634920200000|2021-10-22 16:30:00|11350.1|11349.1|11345.3|11344.6|11350.4|11349.4|11344|11343.2|534
1634920500000|2021-10-22 16:35:00|11345.2|11344.5|11344.8|11343.8|11349.1|11348.1|11344|11343.3|514
1634920800000|2021-10-22 16:40:00|11344.7|11343.7|11352.8|11351.8|11353|11352|11344.7|11343.7|464
1634921100000|2021-10-22 16:45:00|11352.9|11351.9|11348.1|11347.1|11352.9|11351.9|11346|11345.1|429
1634921400000|2021-10-22 16:50:00|11348|11347|11345.7|11344.7|11348.3|11347.3|11344.7|11343.7|297
1634921700000|2021-10-22 16:55:00|11345.8|11344.8|11346.9|11345.9|11348.9|11348|11345.7|11344.7|288
1634922000000|2021-10-22 17:00:00|11347|11346|11352.5|11351.5|11352.9|11351.9|11345.8|11344.8|350
1634922300000|2021-10-22 17:05:00|11352.4|11351.4|11353.6|11352.6|11356.9|11355.9|11352.1|11351.1|467
1634922600000|2021-10-22 17:10:00|11353.5|11352.5|11355.8|11354.8|11356.5|11355.6|11352.3|11351.3|424
1634922900000|2021-10-22 17:15:00|11356|11355|11356.7|11355.7|11357.4|11356.4|11354.7|11353.7|426
1634923200000|2021-10-22 17:20:00|11356.6|11355.6|11353.1|11352.1|11357.9|11356.9|11353.1|11352.1|442
1634923500000|2021-10-22 17:25:00|11353.2|11352.2|11352.1|11351.1|11353.8|11352.9|11351.5|11350.6|384
1634923800000|2021-10-22 17:30:00|11352.2|11351.2|11353.4|11352.4|11354.8|11353.8|11351.2|11350.3|423
1634924100000|2021-10-22 17:35:00|11353.1|11352.1|11352.9|11351.9|11353.3|11352.3|11350.7|11349.9|360
1634924400000|2021-10-22 17:40:00|11353|11352|11355.2|11354.2|11357|11356|11352.9|11351.9|425
1634924700000|2021-10-22 17:45:00|11355.3|11354.3|11349.6|11348.6|11355.3|11354.3|11349.5|11348.5|312
1634925000000|2021-10-22 17:50:00|11349.5|11348.5|11349.5|11348.5|11349.9|11349.1|11346.5|11345.7|380
1634925300000|2021-10-22 17:55:00|11349.4|11348.4|11352.9|11351.9|11352.9|11352.1|11349.4|11348.4|290
1634925600000|2021-10-22 18:00:00|11352.5|11351.8|11350.7|11350|11353.7|11352.7|11350.5|11349.8|347
1634925900000|2021-10-22 18:05:00|11350.8|11350.1|11351|11350|11353|11352|11350.3|11349.6|369
1634926200000|2021-10-22 18:10:00|11351.1|11350.1|11349|11348.3|11351.1|11350.2|11348.4|11347.6|352
1634926500000|2021-10-22 18:15:00|11349.1|11348.4|11350.8|11350.1|11351.1|11350.3|11348.3|11347.6|324
1634926800000|2021-10-22 18:20:00|11351|11350|11350.2|11349.5|11351.4|11350.5|11350|11349.3|221
1634927100000|2021-10-22 18:25:00|11350.3|11349.3|11347.6|11346.9|11350.4|11349.6|11347.2|11346.5|195
1634927400000|2021-10-22 18:30:00|11347.5|11346.8|11347|11346|11347.7|11346.9|11346.2|11345.5|256
1634927700000|2021-10-22 18:35:00|11346.9|11345.9|11346.7|11346|11348.7|11348|11346.5|11345.8|238
1634928000000|2021-10-22 18:40:00|11346.8|11346.1|11345.5|11344.8|11346.8|11346.1|11345.2|11344.5|175
1634928300000|2021-10-22 18:45:00|11345.6|11344.9|11348.5|11347.5|11348.5|11347.6|11345.5|11344.7|221
1634928600000|2021-10-22 18:50:00|11348.8|11348.1|11346.1|11345.4|11349.2|11348.4|11346|11345.2|176
1634928900000|2021-10-22 18:55:00|11346|11345.3|11343.1|11342.1|11346.1|11345.4|11342|11341|405
1634929200000|2021-10-22 19:00:00|11343|11342|11344.2|11343.2|11344.8|11343.9|11341.9|11340.9|313
1634929500000|2021-10-22 19:05:00|11344.3|11343.3|11346.3|11345.6|11347.8|11346.9|11344.2|11343.3|259
1634929800000|2021-10-22 19:10:00|11346.4|11345.7|11346.7|11345.7|11347|11346.1|11345.7|11344.7|204
1634930100000|2021-10-22 19:15:00|11346.8|11345.8|11345|11344|11347.2|11346.4|11344.6|11343.8|213
1634930400000|2021-10-22 19:20:00|11345.7|11344.7|11344.4|11343.4|11345.9|11345|11344.2|11343.2|190
1634930700000|2021-10-22 19:25:00|11344.1|11343.1|11344.3|11343.3|11344.7|11343.7|11343|11342|175
1634931000000|2021-10-22 19:30:00|11344.4|11343.4|11345|11344|11345.7|11344.8|11343.7|11342.8|246
1634931300000|2021-10-22 19:35:00|11345.1|11344.1|11342.9|11342.2|11345.1|11344.2|11341.8|11340.9|249
1634931600000|2021-10-22 19:40:00|11342.8|11342.1|11344.4|11343.7|11345.2|11344.2|11342.5|11341.7|252
1634931900000|2021-10-22 19:45:00|11344.1|11343.4|11344.1|11343.1|11345.6|11344.8|11343.7|11342.8|239
1634932200000|2021-10-22 19:50:00|11344|11343|11344.4|11343.4|11345|11344|11343.3|11342.3|329
1634932500000|2021-10-22 19:55:00|11344.1|11343.1|11344.7|11343.7|11345.2|11344.2|11343.3|11342.4|260
1634932800000|2021-10-22 20:00:00|11344.6|11343.6|11344.7|11343.7|11345.9|11344.9|11343.8|11342.8|233
1634933100000|2021-10-22 20:05:00|11344.5|11343.5|11344.9|11343.9|11345.6|11344.6|11344.5|11343.5|150
1634933400000|2021-10-22 20:10:00|11345|11344|11347.5|11346.5|11347.8|11346.8|11344.6|11343.7|264
1634933700000|2021-10-22 20:15:00|11347.6|11346.6|11348.8|11347.8|11349|11348.1|11347.4|11346.4|242
1634934000000|2021-10-22 20:20:00|11349|11348|11344.3|11343.3|11349|11348.2|11344|11343|184
1634934300000|2021-10-22 20:25:00|11344.4|11343.4|11346.9|11345.9|11348.5|11347.5|11342.3|11341.5|347
1634934600000|2021-10-22 20:30:00|11347.1|11346.1|11348.2|11347.2|11348.5|11347.5|11347|11346|118
1634934900000|2021-10-22 20:35:00|11348|11347|11348.4|11347.4|11349.6|11348.6|11347.8|11346.8|153
1634935200000|2021-10-22 20:40:00|11348.2|11347.2|11347.1|11346.1|11349.2|11348.2|11347|11346|125
1634935500000|2021-10-22 20:45:00|11347.2|11346.2|11348.5|11347.5|11348.8|11347.8|11346.9|11345.9|253
1634935800000|2021-10-22 20:50:00|11348.6|11347.6|11349.9|11348.9|11351.5|11349.5|11348.1|11346.5|312
1634936100000|2021-10-22 20:55:00|11350.2|11349.2|11348.8|11347.8|11354.9|11350.3|11348|11345.9|208
1635105600000|2021-10-24 20:00:00|11368.6|11356.6|11361.7|11351.9|11368.6|11356.6|11356.2|11345.8|53
1635105900000|2021-10-24 20:05:00|11362|11352.1|11361.5|11349.5|11365.5|11353.5|11361.2|11349.2|27
1635106200000|2021-10-24 20:10:00|11363.5|11351.7|11362.4|11354.6|11367.5|11355.5|11361.2|11349.2|24
1635106500000|2021-10-24 20:15:00|11364.4|11354.3|11362.4|11354.6|11365.6|11355.4|11362.4|11352.8|10
1635106800000|2021-10-24 20:20:00|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|11360.9|11349.2|16
1635107100000|2021-10-24 20:25:00|11363.9|11351.9|11357.2|11352|11365.9|11354.7|11355.3|11349.3|38
1635107400000|2021-10-24 20:30:00|11361.8|11351.2|11362.5|11350.5|11362.5|11352|11357.2|11350.5|10
1635107700000|2021-10-24 20:35:00|11361.6|11351.4|11361.6|11351.4|11362.1|11351.4|11356.3|11345.5|4
1635108000000|2021-10-24 20:40:00|11362.1|11350.9|11357.2|11351.2|11362.1|11352|11357.2|11350.9|8
1635108300000|2021-10-24 20:45:00|11362.5|11350.5|11355.6|11344.8|11362.5|11350.9|11355.6|11344.8|6
1635108600000|2021-10-24 20:50:00|11356.3|11345.5|11362.5|11350.5|11362.5|11351.4|11356.3|11345.5|5
1635108900000|2021-10-24 20:55:00|11362.1|11350.9|11357.2|11351.2|11362.5|11351.4|11357.2|11350.5|13
1635109200000|2021-10-24 21:00:00|11357.8|11352.7|11355.9|11353.9|11362.2|11356.1|11355.7|11352.2|51
1635109500000|2021-10-24 21:05:00|11356.8|11354.8|11356.7|11354.7|11359.3|11355.9|11355.4|11351.7|89
1635109800000|2021-10-24 21:10:00|11356.9|11354.9|11356.8|11354|11359.2|11355.7|11355.6|11352.7|133
1635110100000|2021-10-24 21:15:00|11356.4|11353.9|11356|11352.9|11358.9|11354.8|11355.2|11352.1|146
1635110400000|2021-10-24 21:20:00|11356.3|11353|11355|11349.7|11357.7|11353.3|11354.3|11348.9|157
1635110700000|2021-10-24 21:25:00|11354.8|11349.8|11354.9|11349.7|11356.1|11350.8|11352.8|11348.5|150
1635111000000|2021-10-24 21:30:00|11355.1|11349.9|11355.3|11350.1|11355.7|11350.7|11353.1|11348.5|155
1635111300000|2021-10-24 21:35:00|11355.2|11350.2|11354.5|11350.4|11356.3|11351|11353.2|11349.7|120
1635111600000|2021-10-24 21:40:00|11353.2|11350.3|11354.5|11350.9|11356.2|11351.3|11352.8|11349.5|93
1635111900000|2021-10-24 21:45:00|11354.4|11350.7|11353.1|11351.3|11356.2|11351.3|11353|11349.2|103
1635112200000|2021-10-24 21:50:00|11354.4|11350.5|11355.4|11350.2|11356.7|11351.1|11353.2|11349.2|127
1635112500000|2021-10-24 21:55:00|11353.1|11351.1|11357.8|11351.8|11359.9|11353.9|11353|11349.6|198
1635112800000|2021-10-24 22:00:00|11358.2|11352.2|11349.1|11346.6|11358.2|11352.2|11347.3|11343.8|820
1635113100000|2021-10-24 22:05:00|11348.9|11346.5|11349.9|11346.8|11351.7|11348.8|11347.4|11344.8|443
1635113400000|2021-10-24 22:10:00|11349.8|11346.7|11351.3|11348.9|11351.6|11349.8|11349|11346.7|506
1635113700000|2021-10-24 22:15:00|11351.4|11349.1|11351.6|11350.1|11352.1|11350.7|11350.3|11348.5|434
1635114000000|2021-10-24 22:20:00|11351.7|11350|11353.9|11352.9|11355.2|11353.8|11351.4|11349.8|596
1635114300000|2021-10-24 22:25:00|11354|11353|11356.3|11355.3|11356.7|11355.3|11354|11352.6|674
1635114600000|2021-10-24 22:30:00|11356.5|11355|11355.5|11354.5|11357.1|11355.8|11353|11351.9|443
1635114900000|2021-10-24 22:35:00|11355.9|11354|11355|11353.5|11356.1|11354.2|11353.9|11352.2|753
1635115200000|2021-10-24 22:40:00|11354.8|11353.8|11356.6|11354.8|11356.7|11355.1|11354.7|11353.1|275
1635115500000|2021-10-24 22:45:00|11356.5|11354.7|11355.7|11354.7|11358|11355.5|11355.6|11353.4|500
1635115800000|2021-10-24 22:50:00|11355.5|11354.5|11355.7|11355|11357.1|11355.5|11355.4|11353.7|336
1635116100000|2021-10-24 22:55:00|11356|11354.7|11356.4|11355.4|11357.3|11355.7|11355.4|11353.6|322
1635116400000|2021-10-24 23:00:00|11356.3|11355.3|11354.5|11353.5|11357.4|11356.4|11354.4|11353.4|207
1635116700000|2021-10-24 23:05:00|11354.6|11353.6|11354.1|11353.1|11354.8|11353.8|11352.9|11352.1|219
1635117000000|2021-10-24 23:10:00|11354.2|11353.2|11357.4|11356.4|11357.8|11356.9|11354.1|11353.1|154
1635117300000|2021-10-24 23:15:00|11357.2|11356.5|11359.2|11358.2|11359.9|11358.9|11357.1|11356.2|187
1635117600000|2021-10-24 23:20:00|11359.3|11358.3|11361.3|11360.3|11361.8|11360.9|11359.1|11358.2|277
1635117900000|2021-10-24 23:25:00|11361.4|11360.4|11361.8|11360.8|11361.9|11361.1|11360.2|11359.4|251
1635118200000|2021-10-24 23:30:00|11361.7|11360.7|11360.7|11359.7|11361.8|11360.9|11360.2|11359.3|173
1635118500000|2021-10-24 23:35:00|11360.8|11359.8|11363.3|11362.3|11363.3|11362.3|11360|11359.3|171
1635118800000|2021-10-24 23:40:00|11363.2|11362.2|11365.5|11364.8|11365.7|11364.9|11362.2|11361.2|264
1635119100000|2021-10-24 23:45:00|11365.6|11364.9|11366.5|11365.5|11367.3|11366.3|11363.4|11362.5|329
1635119400000|2021-10-24 23:50:00|11366.4|11365.4|11369.5|11368.5|11369.8|11369.1|11365.1|11364.1|222
1635119700000|2021-10-24 23:55:00|11369.2|11368.3|11367.3|11366.6|11369.7|11368.7|11366.7|11365.8|204
1635120000000|2021-10-25 00:00:00|11367.4|11366.7|11356.6|11355.9|11367.8|11366.8|11356.1|11355.2|763
1635120300000|2021-10-25 00:05:00|11356.5|11355.8|11355.2|11354.5|11359.5|11358.7|11354.5|11353.7|422
1635120600000|2021-10-25 00:10:00|11355.3|11354.6|11356.5|11355.5|11357.3|11356.3|11353.8|11353|263
1635120900000|2021-10-25 00:15:00|11356.6|11355.6|11359.8|11358.8|11362.9|11362.1|11356.2|11355.4|397
1635121200000|2021-10-25 00:20:00|11359.7|11358.7|11359|11358.3|11361.8|11360.9|11358.5|11357.8|227
1635121500000|2021-10-25 00:25:00|11358.9|11358.2|11356.2|11355.5|11359.1|11358.4|11355.9|11355.1|179
1635121800000|2021-10-25 00:30:00|11356.4|11355.7|11359.2|11358.5|11360.1|11359.4|11355|11354.3|337
1635122100000|2021-10-25 00:35:00|11359.1|11358.4|11357.9|11357.2|11359.4|11358.7|11357.2|11356.3|210
1635122400000|2021-10-25 00:40:00|11357.8|11357.1|11359.1|11358.4|11362.4|11361.6|11357.7|11356.9|307
1635122700000|2021-10-25 00:45:00|11358.9|11357.9|11361.5|11360.5|11362.3|11361.5|11356.1|11355.4|402
1635123000000|2021-10-25 00:50:00|11361.4|11360.4|11369.8|11368.8|11371.6|11370.8|11359.4|11358.7|756
1635123300000|2021-10-25 00:55:00|11369.7|11368.7|11369.2|11368.5|11373.9|11373.1|11369|11368.2|738
1635123600000|2021-10-25 01:00:00|11369.1|11368.4|11369.8|11369.1|11371.4|11370.5|11367.1|11366.1|581
1635123900000|2021-10-25 01:05:00|11369.7|11369|11375.1|11374.1|11375.1|11374.3|11368.8|11367.9|531
1635124200000|2021-10-25 01:10:00|11375|11374|11381.9|11380.9|11383.2|11382.2|11372.5|11371.8|584
1635124500000|2021-10-25 01:15:00|11382|11381|11378.7|11377.7|11383.2|11382.5|11378.4|11377.6|477
1635124800000|2021-10-25 01:20:00|11378.8|11377.8|11380.5|11379.8|11381.8|11380.9|11378.8|11377.8|416
1635125100000|2021-10-25 01:25:00|11380.7|11380|11376.8|11376.1|11380.7|11380|11376.2|11375.5|472
1635125400000|2021-10-25 01:30:00|11377|11376|11377.7|11376.7|11378.1|11377.4|11375.1|11374.1|522
1635125700000|2021-10-25 01:35:00|11377.6|11376.6|11376|11375|11378.3|11377.4|11375.8|11374.9|427
1635126000000|2021-10-25 01:40:00|11375.9|11374.9|11372.5|11371.8|11376.3|11375.6|11370.7|11370|469
1635126300000|2021-10-25 01:45:00|11372.6|11371.9|11374.5|11373.5|11375.6|11374.7|11372.2|11371.5|445
1635126600000|2021-10-25 01:50:00|11374.2|11373.3|11365.4|11364.4|11374.8|11374|11364.8|11363.9|605
1635126900000|2021-10-25 01:55:00|11365.2|11364.5|11364.8|11363.8|11366.8|11365.9|11363.9|11363|497
1635127200000|2021-10-25 02:00:00|11364.9|11363.9|11364.4|11363.7|11366.9|11366|11363.8|11363|421
1635127500000|2021-10-25 02:05:00|11364.3|11363.6|11362.6|11361.9|11364.5|11363.7|11361.4|11360.5|383
1635127800000|2021-10-25 02:10:00|11362.7|11362|11361.3|11360.6|11364.3|11363.3|11360.8|11360|238
1635128100000|2021-10-25 02:15:00|11361.4|11360.7|11365.3|11364.6|11365.7|11364.7|11360.1|11359.2|494
1635128400000|2021-10-25 02:20:00|11365.4|11364.7|11366.3|11365.6|11366.6|11365.7|11364.1|11363.4|318
1635128700000|2021-10-25 02:25:00|11366.7|11365.7|11366.9|11366.2|11367.6|11366.8|11364|11363.3|273
1635129000000|2021-10-25 02:30:00|11366.8|11366.1|11371|11370|11372.3|11371.4|11366.2|11365.5|436
1635129300000|2021-10-25 02:35:00|11371.1|11370.3|11373.5|11372.5|11373.7|11373|11370.6|11369.9|314
1635129600000|2021-10-25 02:40:00|11373.4|11372.4|11377.1|11376.4|11378.3|11377.4|11373.3|11372.4|419
1635129900000|2021-10-25 02:45:00|11377.3|11376.3|11377.2|11376.2|11378.1|11377.2|11376.3|11375.5|218
1635130200000|2021-10-25 02:50:00|11377.3|11376.3|11378.5|11377.8|11379|11378.2|11375.9|11375.1|286
1635130500000|2021-10-25 02:55:00|11378.6|11377.9|11376.5|11375.8|11380.8|11379.9|11375.3|11374.3|585
1635130800000|2021-10-25 03:00:00|11376.4|11375.7|11375.1|11374.4|11376.7|11375.8|11373.4|11372.4|512
1635131100000|2021-10-25 03:05:00|11375|11374.3|11374.4|11373.7|11376.8|11376.1|11373.3|11372.6|392
1635131400000|2021-10-25 03:10:00|11374.3|11373.6|11370.4|11369.7|11374.7|11374|11369.8|11369.1|446
1635131700000|2021-10-25 03:15:00|11370.3|11369.6|11368.5|11367.5|11371.9|11371|11368.3|11367.5|438
1635132000000|2021-10-25 03:20:00|11368.6|11367.6|11368.7|11368|11370.6|11369.7|11368.2|11367.5|409
1635132300000|2021-10-25 03:25:00|11368.6|11367.9|11366|11365.3|11369|11368.1|11365.8|11364.9|214
1635132600000|2021-10-25 03:30:00|11366.3|11365.6|11366.2|11365.2|11366.8|11365.9|11365.1|11364.3|235
1635132900000|2021-10-25 03:35:00|11366|11365.3|11369.6|11368.9|11369.8|11369|11366|11365.1|266
1635133200000|2021-10-25 03:40:00|11369.5|11368.8|11368.8|11368.1|11370.3|11369.5|11368.2|11367.4|224
1635133500000|2021-10-25 03:45:00|11368.7|11368|11366.6|11365.6|11368.9|11368.1|11366.5|11365.5|228
1635133800000|2021-10-25 03:50:00|11366.5|11365.5|11364.1|11363.1|11366.5|11365.6|11363.7|11362.8|265
1635134100000|2021-10-25 03:55:00|11364|11363|11363.5|11362.8|11365|11364.1|11362.8|11362|224
1635134400000|2021-10-25 04:00:00|11363.6|11362.6|11361.4|11360.7|11363.8|11363|11360.9|11360|294
1635134700000|2021-10-25 04:05:00|11361.6|11360.6|11360.2|11359.5|11361.6|11360.7|11358.9|11358.1|294
1635135000000|2021-10-25 04:10:00|11360.3|11359.6|11359.6|11358.9|11361.2|11360.4|11359|11358.1|203
1635135300000|2021-10-25 04:15:00|11359.7|11359|11363.6|11362.9|11363.9|11363|11359.6|11358.9|324
1635135600000|2021-10-25 04:20:00|11363.7|11363|11362.6|11361.9|11364.8|11364|11362.6|11361.9|246
1635135900000|2021-10-25 04:25:00|11362.7|11362|11364.7|11364|11365.3|11364.6|11362.7|11362|184
1635136200000|2021-10-25 04:30:00|11364.8|11364.1|11366.6|11365.9|11367|11366.2|11364.1|11363.4|201
1635136500000|2021-10-25 04:35:00|11366.5|11365.8|11365.4|11364.7|11366.7|11365.9|11364.1|11363.4|161
1635136800000|2021-10-25 04:40:00|11365.3|11364.6|11364.9|11364.2|11365.7|11364.9|11364.5|11363.8|90
1635137100000|2021-10-25 04:45:00|11364.8|11364.1|11367.1|11366.4|11368.7|11367.8|11364.6|11363.7|159
1635137400000|2021-10-25 04:50:00|11367|11366.3|11365.2|11364.5|11367.1|11366.4|11364.7|11363.8|158
1635137700000|2021-10-25 04:55:00|11365.3|11364.6|11365.9|11365.2|11366.5|11365.7|11364|11363.1|325
1635138000000|2021-10-25 05:00:00|11365.6|11364.9|11365.5|11364.8|11366.4|11365.7|11365|11364.2|188
1635138300000|2021-10-25 05:05:00|11365.4|11364.7|11364.7|11364|11365.4|11364.7|11363.9|11363.1|190
1635138600000|2021-10-25 05:10:00|11364.8|11363.7|11364.5|11363.8|11364.9|11364|11363|11362.2|169
1635138900000|2021-10-25 05:15:00|11364.6|11363.6|11364.6|11363.6|11365.8|11364.9|11364|11363.2|208
1635139200000|2021-10-25 05:20:00|11364.7|11363.7|11363.9|11363.2|11364.8|11364.1|11363.5|11362.6|136
1635139500000|2021-10-25 05:25:00|11364|11363.3|11364.6|11363.9|11365.8|11365.1|11363.9|11363.2|140
1635139800000|2021-10-25 05:30:00|11364.7|11363.7|11363.2|11362.5|11364.9|11364|11363.1|11362.4|130
1635140100000|2021-10-25 05:35:00|11363.1|11362.4|11360.9|11359.9|11363.4|11362.7|11359.5|11358.6|320
1635140400000|2021-10-25 05:40:00|11360.8|11360.1|11358.3|11357.6|11361.7|11360.8|11357.9|11357.1|189
1635140700000|2021-10-25 05:45:00|11358.5|11357.8|11358.9|11358.2|11359.6|11358.9|11358.5|11357.8|91
1635141000000|2021-10-25 05:50:00|11358.8|11358.1|11357.8|11357.1|11359.6|11358.8|11356.9|11356.2|211
1635141300000|2021-10-25 05:55:00|11358|11357.3|11360.3|11359.3|11361|11360.3|11356.4|11355.5|235
1635141600000|2021-10-25 06:00:00|11360|11359.2|11361.2|11360.2|11362.6|11361.8|11358.2|11357.5|506
1635141900000|2021-10-25 06:05:00|11361.1|11360.1|11354.1|11353.4|11362.8|11362|11353.7|11353|518
1635142200000|2021-10-25 06:10:00|11354|11353.3|11353.6|11352.9|11355.4|11354.6|11353|11352.3|393
1635142500000|2021-10-25 06:15:00|11353.3|11352.6|11353.6|11352.9|11354.4|11353.5|11352|11351.3|353
1635142800000|2021-10-25 06:20:00|11353.7|11353|11356.7|11356|11357|11356.2|11353.2|11352.5|275
1635143100000|2021-10-25 06:25:00|11356.8|11356.1|11361|11360.3|11361.5|11360.8|11356.8|11356.1|368
1635143400000|2021-10-25 06:30:00|11361.2|11360.5|11365|11364.3|11365.2|11364.5|11361.1|11360.3|412
1635143700000|2021-10-25 06:35:00|11365.1|11364.4|11364.1|11363.4|11367|11366.3|11363.2|11362.3|405
1635144000000|2021-10-25 06:40:00|11364|11363.3|11369.6|11368.9|11370.3|11369.6|11364|11363.3|340
1635144300000|2021-10-25 06:45:00|11369.7|11369|11366.4|11365.4|11369.9|11369.2|11365.2|11364.5|375
1635144600000|2021-10-25 06:50:00|11366.3|11365.6|11368.3|11367.6|11370.3|11369.6|11366.1|11365.3|331
1635144900000|2021-10-25 06:55:00|11368.4|11367.4|11373.6|11372.6|11374.5|11373.5|11367.9|11367|454
1635145200000|2021-10-25 07:00:00|11373.4|11372.7|11367.7|11367|11374.1|11373.3|11367.5|11366.8|638
1635145500000|2021-10-25 07:05:00|11367.8|11367.1|11367.2|11366.5|11368.8|11368.1|11365.6|11364.9|443
1635145800000|2021-10-25 07:10:00|11367.1|11366.4|11367.1|11366.4|11368.5|11367.8|11366|11365.2|449
1635146100000|2021-10-25 07:15:00|11366.7|11366|11367.2|11366.5|11368.5|11367.8|11366.2|11365.5|394
1635146400000|2021-10-25 07:20:00|11367.1|11366.4|11372.3|11371.6|11372.5|11371.7|11366.2|11365.4|457
1635146700000|2021-10-25 07:25:00|11372.4|11371.7|11369.9|11368.9|11373.8|11373|11369.6|11368.7|462
1635147000000|2021-10-25 07:30:00|11369.6|11369|11367.1|11366.4|11370.1|11369.2|11366.1|11365.4|530
1635147300000|2021-10-25 07:35:00|11367.2|11366.5|11368.8|11368.1|11373.7|11372.9|11366.2|11365.5|529
1635147600000|2021-10-25 07:40:00|11368.7|11368|11367.1|11366.4|11369.3|11368.3|11364.4|11363.7|519
1635147900000|2021-10-25 07:45:00|11367.2|11366.5|11362.6|11361.9|11367.8|11367|11362.5|11361.8|444
1635148200000|2021-10-25 07:50:00|11362.7|11362|11363.4|11362.7|11364|11363.3|11361.1|11360.3|466
1635148500000|2021-10-25 07:55:00|11363.7|11363|11363.8|11363.1|11365.3|11364.6|11362|11361.2|338
1635148800000|2021-10-25 08:00:00|11364|11363.3|11363.5|11362.5|11366.8|11366|11361.8|11361.1|427
1635149100000|2021-10-25 08:05:00|11363.3|11362.6|11367|11366.3|11367.9|11367|11363.3|11362.6|427
1635149400000|2021-10-25 08:10:00|11367.1|11366.4|11364.7|11364|11368|11367.1|11364.4|11363.7|310
1635149700000|2021-10-25 08:15:00|11364.8|11364.1|11365.4|11364.4|11367.4|11366.6|11364.5|11363.6|329
1635150000000|2021-10-25 08:20:00|11365.3|11364.6|11360.6|11359.9|11366.1|11365.4|11360.1|11359.2|365
1635150300000|2021-10-25 08:25:00|11360.7|11360|11359.5|11358.8|11362|11361.3|11358.8|11358.1|323
1635150600000|2021-10-25 08:30:00|11359.7|11358.7|11361.6|11360.6|11361.6|11360.7|11358.9|11358.1|340
1635150900000|2021-10-25 08:35:00|11361.5|11360.5|11360.9|11360.2|11363.8|11362.9|11360.6|11359.7|316
1635151200000|2021-10-25 08:40:00|11361|11360.3|11364.1|11363.1|11364.3|11363.5|11356.5|11355.6|422
1635151500000|2021-10-25 08:45:00|11364.2|11363.2|11360.8|11360.1|11365.2|11364.3|11360.8|11360.1|435
1635151800000|2021-10-25 08:50:00|11361.1|11360.4|11361.3|11360.6|11362.5|11361.8|11358.6|11357.9|284
1635152100000|2021-10-25 08:55:00|11361.5|11360.8|11359.2|11358.2|11361.5|11360.8|11357.4|11356.5|378
1635152400000|2021-10-25 09:00:00|11359.1|11358.4|11360.1|11359.4|11362.3|11361.3|11356.6|11355.6|379
1635152700000|2021-10-25 09:05:00|11360.3|11359.3|11359.5|11358.8|11360.5|11359.7|11358.5|11357.5|268
1635153000000|2021-10-25 09:10:00|11359.6|11358.6|11362.3|11361.6|11363.6|11362.8|11359.5|11358.6|215
1635153300000|2021-10-25 09:15:00|11362.4|11361.7|11365.4|11364.4|11366|11365.1|11362.1|11361.2|387
1635153600000|2021-10-25 09:20:00|11365|11364.3|11361.4|11360.7|11365|11364.3|11359.6|11358.6|459
1635153900000|2021-10-25 09:25:00|11361.6|11360.9|11365.1|11364.4|11365.7|11364.8|11361.4|11360.4|352
1635154200000|2021-10-25 09:30:00|11365.2|11364.5|11366.4|11365.7|11366.7|11365.9|11362.6|11361.9|410
1635154500000|2021-10-25 09:35:00|11366.7|11366.2|11368.5|11367.5|11368.7|11367.8|11365.8|11364.9|359
1635154800000|2021-10-25 09:40:00|11368.4|11367.4|11366.8|11366.1|11369.6|11368.7|11366.2|11365.4|386
1635155100000|2021-10-25 09:45:00|11366.9|11366.2|11364.7|11363.7|11367.3|11366.6|11364.1|11363.4|309
1635155400000|2021-10-25 09:50:00|11364.9|11363.9|11360.2|11359.5|11365|11364.3|11360|11359.2|287
1635155700000|2021-10-25 09:55:00|11360.1|11359.4|11362.8|11361.8|11364.8|11364|11360.1|11359.4|323
1635156000000|2021-10-25 10:00:00|11362.6|11361.9|11364.3|11363.6|11364.8|11364.1|11362|11361.1|324
1635156300000|2021-10-25 10:05:00|11363.9|11363.2|11366.6|11365.6|11367.8|11366.9|11363.9|11363|300
1635156600000|2021-10-25 10:10:00|11366.5|11365.5|11364.4|11363.7|11367.1|11366.3|11364.3|11363.5|230
1635156900000|2021-10-25 10:15:00|11364.6|11363.6|11367.1|11366.1|11368|11367.2|11364.1|11363.4|261
1635157200000|2021-10-25 10:20:00|11366.9|11366.2|11367.2|11366.5|11367.6|11366.9|11364.4|11363.5|238
1635157500000|2021-10-25 10:25:00|11367.3|11366.6|11368.1|11367.4|11369.3|11368.5|11367.3|11366.6|190
1635157800000|2021-10-25 10:30:00|11368|11367.3|11366.5|11365.8|11368.5|11367.7|11366.4|11365.7|174
1635158100000|2021-10-25 10:35:00|11366.6|11365.9|11368|11367.3|11368.9|11368.1|11366|11365.2|264
1635158400000|2021-10-25 10:40:00|11367.8|11367.1|11369.1|11368.4|11369.2|11368.4|11366.7|11366|212
1635158700000|2021-10-25 10:45:00|11369.2|11368.5|11368.4|11367.7|11369.4|11368.7|11366.2|11365.5|226
1635159000000|2021-10-25 10:50:00|11368.7|11367.9|11371.2|11370.5|11372.1|11371.1|11368|11367.2|326
1635159300000|2021-10-25 10:55:00|11371.1|11370.4|11370.8|11369.8|11373.6|11372.9|11370.5|11369.6|211
1635159600000|2021-10-25 11:00:00|11370.6|11369.6|11368.7|11368|11371.6|11370.8|11368.7|11368|213
1635159900000|2021-10-25 11:05:00|11368.9|11368.2|11369.8|11369.1|11370.4|11369.6|11368.9|11368.1|167
1635160200000|2021-10-25 11:10:00|11369.9|11369.2|11369.3|11368.6|11371.2|11370.4|11369|11368.2|201
1635160500000|2021-10-25 11:15:00|11369.4|11368.4|11367.7|11367|11371.2|11370.4|11367.7|11367|216
1635160800000|2021-10-25 11:20:00|11368|11367.3|11368.2|11367.5|11369.3|11368.6|11367.3|11366.5|182
1635161100000|2021-10-25 11:25:00|11368.3|11367.6|11365.8|11364.8|11368.8|11368|11365|11364.2|202
1635161400000|2021-10-25 11:30:00|11365.7|11364.7|11366.4|11365.7|11368.5|11367.8|11365.5|11364.6|219
1635161700000|2021-10-25 11:35:00|11366.3|11365.6|11365.2|11364.5|11367.3|11366.5|11363.2|11362.3|396
1635162000000|2021-10-25 11:40:00|11365.6|11364.6|11366.1|11365.4|11367.8|11367.1|11363.4|11362.7|436
1635162300000|2021-10-25 11:45:00|11366.2|11365.5|11366.5|11365.5|11367.7|11366.9|11365|11364.2|344
1635162600000|2021-10-25 11:50:00|11366.3|11365.6|11365.2|11364.5|11366.5|11365.8|11364.7|11364|273
1635162900000|2021-10-25 11:55:00|11365.4|11364.7|11370.4|11369.4|11371.3|11370.3|11364.8|11363.8|377
1635163200000|2021-10-25 12:00:00|11370.3|11369.3|11372.8|11372.1|11374|11373.3|11369.9|11369|493
1635163500000|2021-10-25 12:05:00|11372.7|11372|11367.2|11366.5|11374.8|11374|11366.7|11365.7|481
1635163800000|2021-10-25 12:10:00|11367.3|11366.6|11367|11366|11367.9|11367.1|11365.2|11364.2|350
1635164100000|2021-10-25 12:15:00|11366.9|11366.2|11367.3|11366.6|11369.4|11368.6|11366.3|11365.5|403
1635164400000|2021-10-25 12:20:00|11367.2|11366.5|11372.9|11371.9|11373.4|11372.5|11367.2|11366.5|590
1635164700000|2021-10-25 12:25:00|11372.8|11372.1|11375|11374|11375|11374|11370.6|11369.7|426
1635165000000|2021-10-25 12:30:00|11374.9|11373.9|11374.3|11373.3|11378.8|11377.8|11373.1|11372.2|613
1635165300000|2021-10-25 12:35:00|11374.1|11373.4|11377.3|11376.6|11378.5|11377.7|11373.8|11373.1|628
1635165600000|2021-10-25 12:40:00|11377.2|11376.5|11379.6|11378.9|11380.1|11379.2|11374.5|11373.8|508
1635165900000|2021-10-25 12:45:00|11379.9|11379.2|11384.4|11383.4|11384.8|11384.1|11378.7|11377.8|497
1635166200000|2021-10-25 12:50:00|11384.2|11383.5|11385.1|11384.4|11385.2|11384.4|11380.7|11379.9|429
1635166500000|2021-10-25 12:55:00|11385.2|11384.5|11388.3|11387.6|11392.8|11392.1|11383.2|11382.5|708
1635166800000|2021-10-25 13:00:00|11388.4|11387.7|11386.7|11385.7|11390.1|11389.3|11384.5|11383.5|576
1635167100000|2021-10-25 13:05:00|11386.6|11385.6|11385|11384|11386.8|11385.8|11382.8|11382|477
1635167400000|2021-10-25 13:10:00|11384.9|11383.9|11377.5|11376.5|11385|11384.1|11376.7|11376|455
1635167700000|2021-10-25 13:15:00|11377.6|11376.6|11373.9|11373.2|11378.3|11377.4|11372.7|11372|638
1635168000000|2021-10-25 13:20:00|11373.7|11373|11374.2|11373.5|11374.9|11374.2|11371|11370.2|561
1635168300000|2021-10-25 13:25:00|11374.1|11373.4|11372.8|11371.8|11375.9|11375.2|11372|11371.3|560
1635168600000|2021-10-25 13:30:00|11373|11372.3|11366.4|11365.7|11373.2|11372.4|11362.8|11361.8|788
1635168900000|2021-10-25 13:35:00|11366.7|11366|11362.2|11361.2|11369.3|11368.5|11359.6|11358.8|776
1635169200000|2021-10-25 13:40:00|11362.3|11361.3|11363.6|11362.9|11364.8|11364|11360.3|11359.4|869
1635169500000|2021-10-25 13:45:00|11363.7|11363|11365.3|11364.3|11368.3|11367.6|11363.5|11362.7|714
1635169800000|2021-10-25 13:50:00|11365.2|11364.2|11366.1|11365.1|11369.3|11368.6|11363.7|11362.9|686
1635170100000|2021-10-25 13:55:00|11366|11365|11369.6|11368.9|11374.5|11373.6|11365.6|11364.6|558
1635170400000|2021-10-25 14:00:00|11369.5|11368.8|11369.2|11368.2|11374.2|11373.4|11367.6|11366.9|779
1635170700000|2021-10-25 14:05:00|11369.1|11368.1|11364.8|11364.1|11369.6|11368.6|11362.1|11361.2|589
1635171000000|2021-10-25 14:10:00|11365.1|11364.4|11366.7|11366|11368.8|11367.9|11364|11363.3|500
1635171300000|2021-10-25 14:15:00|11366.8|11366.1|11368.5|11367.5|11368.6|11367.7|11363.7|11363|510
1635171600000|2021-10-25 14:20:00|11368.4|11367.7|11366.3|11365.3|11369.6|11368.8|11364.5|11363.7|522
1635171900000|2021-10-25 14:25:00|11366.1|11365.1|11362.4|11361.4|11366.2|11365.3|11359.8|11358.9|564
1635172200000|2021-10-25 14:30:00|11362.5|11361.5|11368.6|11367.6|11369.4|11368.4|11361.7|11360.7|535
1635172500000|2021-10-25 14:35:00|11368.7|11367.7|11365.3|11364.6|11370.8|11370|11365.1|11364.1|474
1635172800000|2021-10-25 14:40:00|11365.2|11364.5|11369.9|11368.9|11370.3|11369.3|11363.8|11363|471
1635173100000|2021-10-25 14:45:00|11369.6|11368.8|11370.8|11370.1|11371.7|11370.9|11365.6|11364.7|458
1635173400000|2021-10-25 14:50:00|11370.6|11369.9|11366.7|11365.7|11370.9|11370|11365.4|11364.5|490
1635173700000|2021-10-25 14:55:00|11366.6|11365.9|11362.1|11361.4|11367.4|11366.6|11361.8|11361.1|498
1635174000000|2021-10-25 15:00:00|11362.3|11361.6|11366.9|11365.9|11368|11367|11362.1|11361.4|531
1635174300000|2021-10-25 15:05:00|11366.8|11366.1|11365.3|11364.3|11367.3|11366.6|11364.6|11363.9|288
1635174600000|2021-10-25 15:10:00|11365.2|11364.2|11366.6|11365.9|11367.7|11366.7|11364.8|11364|389
1635174900000|2021-10-25 15:15:00|11366.4|11365.7|11369.6|11368.6|11369.6|11368.7|11366.2|11365.4|333
1635175200000|2021-10-25 15:20:00|11369.7|11369|11366.7|11366|11370.7|11369.9|11365.9|11365.2|376
1635175500000|2021-10-25 15:25:00|11366.6|11365.9|11368.6|11367.9|11368.7|11368|11366.3|11365.4|336
1635175800000|2021-10-25 15:30:00|11368.5|11367.8|11368.8|11368.1|11369.7|11368.8|11368.1|11367.3|213
1635176100000|2021-10-25 15:35:00|11368.9|11367.9|11367.8|11367.1|11369.5|11368.7|11367.8|11367|281
1635176400000|2021-10-25 15:40:00|11367.6|11366.9|11371.3|11370.3|11371.6|11370.7|11366.8|11366.1|256
1635176700000|2021-10-25 15:45:00|11371.4|11370.6|11368.7|11368|11371.5|11370.7|11368|11367.1|229
1635177000000|2021-10-25 15:50:00|11368.6|11367.9|11370.6|11369.6|11370.8|11370|11367.9|11367.1|208
1635177300000|2021-10-25 15:55:00|11370.7|11369.7|11370.6|11369.6|11371.4|11370.6|11369.7|11368.8|280
1635177600000|2021-10-25 16:00:00|11370.8|11369.9|11372.5|11371.8|11373.5|11372.7|11370.4|11369.6|318
1635177900000|2021-10-25 16:05:00|11372.4|11371.7|11371.8|11371.1|11372.8|11372|11371.1|11370.2|180
1635178200000|2021-10-25 16:10:00|11372.1|11371.4|11372.4|11371.7|11373.3|11372.6|11372|11371.1|266
1635178500000|2021-10-25 16:15:00|11372.3|11371.6|11371.7|11371|11372.8|11371.9|11371.2|11370.5|219
1635178800000|2021-10-25 16:20:00|11371.8|11370.8|11369.7|11369|11371.9|11371|11368.4|11367.6|277
1635179100000|2021-10-25 16:25:00|11369.4|11368.7|11370.4|11369.7|11371.2|11370.4|11369.4|11368.5|242
1635179400000|2021-10-25 16:30:00|11370.3|11369.6|11369|11368|11370.7|11369.8|11368.7|11367.9|187
1635179700000|2021-10-25 16:35:00|11368.9|11367.9|11369.2|11368.5|11369.6|11368.6|11368.4|11367.6|117
1635180000000|2021-10-25 16:40:00|11369.6|11368.9|11371|11370.3|11371.5|11370.6|11369.6|11368.9|134
1635180300000|2021-10-25 16:45:00|11371.1|11370.4|11373.6|11372.9|11373.9|11373|11370.4|11369.6|240
1635180600000|2021-10-25 16:50:00|11373.5|11372.8|11373.4|11372.7|11374.2|11373.5|11373.1|11372.2|249
1635180900000|2021-10-25 16:55:00|11373.5|11372.8|11373.1|11372.4|11374|11373.1|11372.8|11372.1|177
1635181200000|2021-10-25 17:00:00|11373|11372.3|11374|11373|11374.6|11373.7|11372.9|11372|193
1635181500000|2021-10-25 17:05:00|11373.9|11372.9|11375|11374|11375|11374.1|11373.1|11372.1|185
1635181800000|2021-10-25 17:10:00|11374.9|11373.9|11374.7|11373.7|11375.1|11374.2|11374.2|11373.3|118
1635182100000|2021-10-25 17:15:00|11374.5|11373.5|11371.6|11370.6|11374.6|11373.7|11371.1|11370.2|134
1635182400000|2021-10-25 17:20:00|11371.7|11370.7|11371.5|11370.5|11371.9|11371.1|11371.1|11370.3|146
1635182700000|2021-10-25 17:25:00|11371.6|11370.6|11373.2|11372.2|11373.4|11372.5|11371.1|11370.2|171
1635183000000|2021-10-25 17:30:00|11373.3|11372.3|11371|11370.3|11373.3|11372.4|11370.2|11369.2|175
1635183300000|2021-10-25 17:35:00|11370.9|11370.2|11369.6|11368.9|11371.2|11370.3|11369.4|11368.6|112
1635183600000|2021-10-25 17:40:00|11369.7|11369|11370.3|11369.6|11370.3|11369.6|11369|11368.2|150
1635183900000|2021-10-25 17:45:00|11370.4|11369.7|11371.2|11370.5|11371.7|11370.9|11370.3|11369.5|130
1635184200000|2021-10-25 17:50:00|11371.3|11370.3|11371.1|11370.4|11371.8|11371|11370.1|11369.3|189
1635184500000|2021-10-25 17:55:00|11371.2|11370.5|11371.5|11370.8|11371.8|11371|11370.9|11370.1|120
1635184800000|2021-10-25 18:00:00|11371.6|11370.9|11368.9|11368.2|11371.8|11371|11368.8|11367.9|119
1635185100000|2021-10-25 18:05:00|11368.8|11368.1|11367.2|11366.2|11369.1|11368.3|11366.9|11366.2|253
1635185400000|2021-10-25 18:10:00|11367.1|11366.1|11366.8|11365.8|11367.2|11366.4|11366|11365.1|269
1635185700000|2021-10-25 18:15:00|11366.7|11365.7|11366.8|11366.1|11367|11366.2|11365|11364.2|174
1635186000000|2021-10-25 18:20:00|11366.9|11366.2|11364.8|11363.8|11367|11366.2|11364.7|11363.7|198
1635186300000|2021-10-25 18:25:00|11364.9|11363.9|11363.8|11363.1|11365.1|11364.3|11363.8|11362.9|130
1635186600000|2021-10-25 18:30:00|11364|11363|11364|11363|11364.6|11363.8|11362.8|11362|173
1635186900000|2021-10-25 18:35:00|11364.1|11363.1|11366.7|11366|11367.1|11366.3|11364.1|11363.1|164
1635187200000|2021-10-25 18:40:00|11366.6|11365.9|11366.6|11365.6|11367.9|11366.9|11365.5|11364.8|169
1635187500000|2021-10-25 18:45:00|11366.7|11365.7|11368.7|11368|11369.1|11368.2|11366.4|11365.5|174
1635187800000|2021-10-25 18:50:00|11368.8|11367.8|11369.6|11368.9|11370|11369.2|11368.5|11367.5|232
1635188100000|2021-10-25 18:55:00|11369.7|11369|11371.5|11370.8|11371.6|11370.9|11368.9|11368|359
1635188400000|2021-10-25 19:00:00|11371.6|11370.9|11369.3|11368.3|11371.8|11370.9|11368.9|11368.1|193
1635188700000|2021-10-25 19:05:00|11369.1|11368.4|11369.2|11368.5|11369.7|11368.8|11368.8|11367.9|108
1635189000000|2021-10-25 19:10:00|11369.3|11368.6|11370.3|11369.6|11370.4|11369.6|11368.2|11367.3|173
1635189300000|2021-10-25 19:15:00|11370.4|11369.4|11371|11370|11371.4|11370.6|11369.8|11369|137
1635189600000|2021-10-25 19:20:00|11370.9|11369.9|11372.3|11371.6|11373.2|11372.5|11370.9|11369.9|171
1635189900000|2021-10-25 19:25:00|11372.4|11371.4|11371.5|11370.8|11372.5|11371.7|11371.2|11370.3|118
1635190200000|2021-10-25 19:30:00|11371.6|11370.9|11371|11370.3|11371.9|11371.1|11371|11370.3|153
1635190500000|2021-10-25 19:35:00|11371.1|11370.4|11369.3|11368.6|11371.1|11370.4|11369.3|11368.5|146
1635190800000|2021-10-25 19:40:00|11369.4|11368.7|11368.6|11367.6|11369.8|11369|11368.4|11367.5|187
1635191100000|2021-10-25 19:45:00|11368.4|11367.7|11370.9|11369.9|11371|11370.2|11367.8|11367|175
1635191400000|2021-10-25 19:50:00|11370.7|11370|11370.6|11369.6|11372.2|11371.3|11370.4|11369.6|176
1635191700000|2021-10-25 19:55:00|11370.7|11369.7|11370.7|11369.7|11372.1|11371.4|11370|11369.3|319
1635192000000|2021-10-25 20:00:00|11370.6|11369.9|11372.5|11371.5|11373.1|11372.4|11370.6|11369.9|270
1635192300000|2021-10-25 20:05:00|11371.8|11371.1|11372.1|11371.1|11373.1|11372.1|11371.7|11370.8|183
1635192600000|2021-10-25 20:10:00|11372|11371|11373.3|11372.3|11373.3|11372.3|11371.4|11370.5|134
1635192900000|2021-10-25 20:15:00|11373.2|11372.2|11373.3|11372.3|11373.3|11372.4|11372.6|11371.9|64
1635193200000|2021-10-25 20:20:00|11373.6|11372.6|11372.7|11371.7|11373.7|11372.7|11372.5|11371.6|67
1635193500000|2021-10-25 20:25:00|11372.6|11371.6|11373.4|11372.4|11373.4|11372.7|11372.6|11371.6|66
1635193800000|2021-10-25 20:30:00|11373.2|11372.5|11371.3|11370.3|11373.4|11372.5|11371.2|11370.2|59
1635194100000|2021-10-25 20:35:00|11371.4|11370.4|11371.1|11370.1|11371.4|11370.7|11370.2|11369.2|134
1635194400000|2021-10-25 20:40:00|11371.2|11370.2|11371.8|11370.8|11372|11371.1|11371.1|11370.2|103
1635194700000|2021-10-25 20:45:00|11371.9|11370.9|11372|11371|11372.1|11371.1|11371.3|11370.3|80
1635195000000|2021-10-25 20:50:00|11372.1|11371.1|11372.3|11371.3|11372.5|11371.5|11371.8|11370.7|114
1635195300000|2021-10-25 20:55:00|11372.4|11371.4|11372.1|11371.1|11373.3|11372.3|11371.4|11370.2|194
1635195600000|2021-10-25 21:00:00|11372.3|11370.5|11372.4|11370.4|11372.4|11370.9|11371.8|11370.2|26
1635195900000|2021-10-25 21:05:00|11372.2|11370.2|11372.8|11369.6|11373.2|11370.6|11371.8|11369.4|124
1635196200000|2021-10-25 21:10:00|11372.7|11369.9|11370.2|11368|11373.6|11370.1|11369.6|11367.1|179
1635196500000|2021-10-25 21:15:00|11370.3|11368.1|11372.9|11368.4|11374.8|11369.5|11369.9|11365|215
1635196800000|2021-10-25 21:20:00|11374|11368.7|11373|11368.4|11374|11369.6|11372.1|11367.9|146
1635197100000|2021-10-25 21:25:00|11372.2|11369.4|11372.5|11369.2|11373.1|11369.9|11371.9|11368.1|126
1635197400000|2021-10-25 21:30:00|11372.6|11369.1|11374.4|11370.5|11376.4|11371.3|11372.6|11369|264
1635197700000|2021-10-25 21:35:00|11374.2|11370.7|11374|11370.3|11375.1|11371.2|11372.9|11370|229
1635198000000|2021-10-25 21:40:00|11373.1|11370.7|11374.5|11369.3|11375.2|11370.9|11372.3|11368.4|357
1635198300000|2021-10-25 21:45:00|11374.2|11369.2|11373.3|11369.1|11374.9|11369.7|11371.6|11367.9|277
1635198600000|2021-10-25 21:50:00|11373|11368.8|11373.1|11368.7|11374.8|11369.6|11372|11368.3|257
1635198900000|2021-10-25 21:55:00|11373.3|11368.9|11373.7|11369.7|11375.3|11369.7|11372.6|11368.6|226
1635199200000|2021-10-25 22:00:00|11374.7|11369.5|11372|11370.4|11375.2|11370.8|11371.6|11368.8|334
1635199500000|2021-10-25 22:05:00|11371.6|11370.6|11372.3|11371.3|11373.3|11371.8|11369.9|11368.5|329
1635199800000|2021-10-25 22:10:00|11372.4|11371.4|11372|11371|11373|11371.5|11371.9|11370.1|161
1635200100000|2021-10-25 22:15:00|11372.4|11370.5|11372.6|11371.6|11373.2|11371.7|11371.8|11370.5|123
1635200400000|2021-10-25 22:20:00|11372.5|11371.5|11373.9|11372.9|11374.3|11372.9|11372.3|11370.2|121
1635200700000|2021-10-25 22:25:00|11374.1|11372.6|11372.6|11371.6|11374.6|11373|11372.6|11371.4|115
1635201000000|2021-10-25 22:30:00|11372.7|11371.7|11372.4|11371.4|11373.8|11372.3|11372.2|11370.7|79
1635201300000|2021-10-25 22:35:00|11372.5|11371.5|11371.3|11370.3|11372.7|11371.5|11371.2|11369.9|110
1635201600000|2021-10-25 22:40:00|11371.4|11370.4|11371.8|11370.8|11372.4|11371|11371.3|11370|73
1635201900000|2021-10-25 22:45:00|11371.9|11370.9|11372.4|11371.4|11372.5|11371.5|11371.4|11370.2|108
1635202200000|2021-10-25 22:50:00|11372.3|11371.3|11373.8|11372.8|11374|11372.9|11372|11371|108
1635202500000|2021-10-25 22:55:00|11373.7|11372.7|11373.9|11372.9|11375.2|11374.2|11373.7|11372.7|66
1635202800000|2021-10-25 23:00:00|11373.7|11372.7|11373.7|11372.7|11374.4|11373.4|11373.1|11372.2|160
1635203100000|2021-10-25 23:05:00|11373.8|11372.8|11372.6|11371.6|11373.8|11372.9|11372.6|11371.6|43
1635203400000|2021-10-25 23:10:00|11372.7|11371.7|11373.2|11372.2|11373.4|11372.4|11372.6|11371.6|54
1635203700000|2021-10-25 23:15:00|11373.3|11372.3|11372.8|11371.8|11373.3|11372.4|11372.2|11371.4|46
1635204000000|2021-10-25 23:20:00|11372.7|11372|11373|11372|11373.1|11372.3|11372.2|11371.3|55
1635204300000|2021-10-25 23:25:00|11373.1|11372.1|11372.4|11371.7|11373.2|11372.4|11372.4|11371.4|61
1635204600000|2021-10-25 23:30:00|11372.3|11371.6|11372.5|11371.5|11372.6|11371.6|11372.2|11371.3|59
1635204900000|2021-10-25 23:35:00|11372.3|11371.6|11372.4|11371.4|11372.5|11371.6|11372.1|11371.3|40
1635205200000|2021-10-25 23:40:00|11372|11371|11372.6|11371.6|11372.6|11371.8|11371.9|11370.9|63
1635205500000|2021-10-25 23:45:00|11372.7|11371.7|11377.2|11376.2|11377.8|11376.8|11372.7|11371.7|151
1635205800000|2021-10-25 23:50:00|11377.3|11376.3|11377.9|11377.2|11379.4|11378.7|11377|11376|109
1635206100000|2021-10-25 23:55:00|11378|11377.3|11377.1|11376.1|11378.8|11377.9|11377|11376.1|90
1635206400000|2021-10-26 00:00:00|11377|11376|11373.1|11372.1|11377.9|11377|11372.4|11371.5|391
1635206700000|2021-10-26 00:05:00|11373.2|11372.2|11376.4|11375.4|11377|11376.2|11373.1|11372.1|363
1635207000000|2021-10-26 00:10:00|11376.5|11375.5|11375.7|11374.7|11377.7|11377|11375.4|11374.5|246
1635207300000|2021-10-26 00:15:00|11375.5|11374.8|11379.9|11379.2|11381.9|11380.9|11375.4|11374.6|377
1635207600000|2021-10-26 00:20:00|11379.8|11379.1|11378.4|11377.4|11381|11380.1|11377.5|11376.7|332
1635207900000|2021-10-26 00:25:00|11378.5|11377.5|11381.4|11380.7|11381.8|11381|11376.8|11376.1|318
1635208200000|2021-10-26 00:30:00|11381.3|11380.6|11382.7|11382|11384|11383.3|11381|11380.3|375
1635208500000|2021-10-26 00:35:00|11382.8|11381.8|11381|11380|11383.7|11383|11380.7|11379.9|320
1635208800000|2021-10-26 00:40:00|11380.9|11379.9|11383.1|11382.1|11383.1|11382.2|11380|11379.1|372
1635209100000|2021-10-26 00:45:00|11383|11382|11382.1|11381.4|11383.7|11383|11381|11380.3|280
1635209400000|2021-10-26 00:50:00|11382.2|11381.5|11384.6|11383.6|11385.7|11385|11382|11381.2|591
1635209700000|2021-10-26 00:55:00|11384.8|11383.8|11385|11384.3|11386.3|11385.4|11383.1|11382.2|499
1635210000000|2021-10-26 01:00:00|11385.1|11384.4|11383.5|11382.5|11386|11385.2|11383.2|11382.3|419
1635210300000|2021-10-26 01:05:00|11383.6|11382.6|11385.6|11384.6|11387.6|11386.9|11382.7|11382|338
1635210600000|2021-10-26 01:10:00|11385.3|11384.3|11389.2|11388.2|11390.5|11389.6|11385.1|11384.1|388
1635210900000|2021-10-26 01:15:00|11389.1|11388.1|11388.2|11387.2|11391|11390.1|11387.3|11386.5|511
1635211200000|2021-10-26 01:20:00|11388.1|11387.1|11387|11386.3|11389.3|11388.4|11386.6|11385.7|378
1635211500000|2021-10-26 01:25:00|11386.9|11386.2|11387.3|11386.6|11388.2|11387.5|11385.7|11384.9|234
1635211800000|2021-10-26 01:30:00|11387.4|11386.7|11385.9|11385.2|11387.7|11386.9|11384.7|11384|345
1635212100000|2021-10-26 01:35:00|11386.1|11385.4|11386.1|11385.1|11387.1|11386.4|11385.2|11384.4|233
1635212400000|2021-10-26 01:40:00|11386|11385.3|11382.8|11381.8|11386.1|11385.4|11382.1|11381.3|243
1635212700000|2021-10-26 01:45:00|11382.9|11381.9|11385.5|11384.5|11386.5|11385.8|11382.7|11381.8|273
1635213000000|2021-10-26 01:50:00|11385.3|11384.6|11383.2|11382.5|11385.3|11384.6|11382.6|11381.8|230
1635213300000|2021-10-26 01:55:00|11383.3|11382.6|11384.3|11383.3|11384.8|11384|11382.6|11381.9|310
1635213600000|2021-10-26 02:00:00|11384.2|11383.2|11382.7|11382|11384.4|11383.5|11382|11381.2|297
1635213900000|2021-10-26 02:05:00|11382.6|11381.9|11382.9|11382.2|11383.7|11382.8|11382.2|11381.5|162
1635214200000|2021-10-26 02:10:00|11382.8|11382.1|11384.1|11383.4|11384.3|11383.5|11382|11381.3|222
1635214500000|2021-10-26 02:15:00|11384.2|11383.5|11387.6|11386.6|11388|11387.2|11383.8|11383|255
1635214800000|2021-10-26 02:20:00|11387.4|11386.7|11385.8|11385.1|11388.3|11387.5|11385.6|11384.7|249
1635215100000|2021-10-26 02:25:00|11385.7|11385|11388|11387.3|11388.7|11388|11385.1|11384.3|251
1635215400000|2021-10-26 02:30:00|11387.8|11387.1|11389.5|11388.8|11389.6|11388.9|11387.7|11387|155
1635215700000|2021-10-26 02:35:00|11389.6|11388.9|11387.9|11387.2|11389.8|11389.1|11387.4|11386.6|218
1635216000000|2021-10-26 02:40:00|11387.8|11387.1|11388.3|11387.6|11388.7|11388|11387.6|11386.9|133
1635216300000|2021-10-26 02:45:00|11388.4|11387.7|11394|11393|11394.6|11393.9|11387.8|11387.1|259
1635216600000|2021-10-26 02:50:00|11393.9|11392.9|11392.9|11391.9|11394.5|11393.8|11392.1|11391.4|215
1635216900000|2021-10-26 02:55:00|11393|11392.2|11392.9|11392.2|11394.2|11393.4|11392|11391.3|362
1635217200000|2021-10-26 03:00:00|11393|11392.3|11394.9|11394.2|11395.2|11394.3|11392.5|11391.6|225
1635217500000|2021-10-26 03:05:00|11395|11394.3|11395.1|11394.4|11395.4|11394.6|11394.2|11393.3|172
1635217800000|2021-10-26 03:10:00|11395|11394.3|11392.2|11391.5|11395.3|11394.4|11391.7|11390.9|150
1635218100000|2021-10-26 03:15:00|11392.3|11391.6|11391.1|11390.4|11392.3|11391.6|11390.2|11389.5|203
1635218400000|2021-10-26 03:20:00|11391.4|11390.7|11391|11390.3|11392.3|11391.6|11390.9|11390.2|135
1635218700000|2021-10-26 03:25:00|11391.1|11390.4|11391.2|11390.5|11392|11391.1|11390.4|11389.7|102
1635219000000|2021-10-26 03:30:00|11391.3|11390.6|11391.5|11390.8|11391.9|11391|11390.6|11389.9|201
1635219300000|2021-10-26 03:35:00|11391.6|11390.9|11392.5|11391.5|11393.4|11392.6|11391.2|11390.4|170
1635219600000|2021-10-26 03:40:00|11392.4|11391.4|11393.1|11392.4|11393.8|11393.1|11391.6|11390.7|174
1635219900000|2021-10-26 03:45:00|11393.2|11392.5|11391.5|11390.8|11393.2|11392.5|11390.5|11389.5|240
1635220200000|2021-10-26 03:50:00|11391.4|11390.7|11391.5|11390.8|11392|11391.1|11391.1|11390.3|161
1635220500000|2021-10-26 03:55:00|11391.6|11390.9|11391.6|11390.9|11392.8|11392|11391|11390.3|164
1635220800000|2021-10-26 04:00:00|11391.5|11390.8|11389.9|11389.2|11391.6|11390.9|11389.8|11389.1|148
1635221100000|2021-10-26 04:05:00|11390|11389.3|11389.1|11388.4|11390.6|11389.9|11389|11388.2|166
1635221400000|2021-10-26 04:10:00|11389.2|11388.2|11389.3|11388.6|11389.5|11388.7|11388.5|11387.7|153
1635221700000|2021-10-26 04:15:00|11389.2|11388.5|11389.1|11388.4|11389.8|11389.1|11389.1|11388.3|72
1635222000000|2021-10-26 04:20:00|11389|11388.3|11391.8|11391.1|11392|11391.3|11389|11388.3|147
1635222300000|2021-10-26 04:25:00|11392|11391|11395.1|11394.4|11395.7|11394.9|11391.8|11391|213
1635222600000|2021-10-26 04:30:00|11395|11394.3|11395.1|11394.4|11397|11396.1|11393.9|11393.2|212
1635222900000|2021-10-26 04:35:00|11395.3|11394.3|11394.6|11393.6|11396.5|11395.8|11394.1|11393.4|284
1635223200000|2021-10-26 04:40:00|11394.7|11393.7|11394.6|11393.9|11395.6|11394.9|11394|11393.3|234
1635223500000|2021-10-26 04:45:00|11394.5|11393.8|11394.8|11394.1|11395.3|11394.6|11394.1|11393.3|116
1635223800000|2021-10-26 04:50:00|11394.7|11394|11394.6|11393.6|11395.9|11395|11393.6|11392.8|153
1635224100000|2021-10-26 04:55:00|11394.3|11393.7|11394.8|11393.8|11395.4|11394.7|11394.3|11393.4|251
1635224400000|2021-10-26 05:00:00|11395|11394.1|11395.1|11394.4|11395.3|11394.5|11394.3|11393.5|128
1635224700000|2021-10-26 05:05:00|11395|11394.3|11397.4|11396.7|11397.9|11397.1|11394.9|11394.2|122
1635225000000|2021-10-26 05:10:00|11397.5|11396.8|11397.7|11396.7|11398.7|11398|11397.3|11396.5|162
1635225300000|2021-10-26 05:15:00|11397.6|11396.9|11396.8|11396.1|11398.1|11397.2|11396.1|11395.3|180
1635225600000|2021-10-26 05:20:00|11396.5|11395.8|11396|11395.3|11396.7|11395.8|11394.6|11393.8|211
1635225900000|2021-10-26 05:25:00|11395.9|11395.2|11397|11396.3|11397|11396.3|11395.7|11394.8|124
1635226200000|2021-10-26 05:30:00|11396.9|11396.2|11396.4|11395.4|11397.7|11397|11395.8|11394.9|155
1635226500000|2021-10-26 05:35:00|11396.3|11395.3|11394.9|11394.2|11396.4|11395.5|11393.5|11392.8|169
1635226800000|2021-10-26 05:40:00|11394.8|11394.1|11394.8|11393.8|11395|11394.3|11394.4|11393.5|101
1635227100000|2021-10-26 05:45:00|11394.9|11393.9|11394.5|11393.8|11395.9|11395|11394.3|11393.5|158
1635227400000|2021-10-26 05:50:00|11394.4|11393.7|11395.7|11395|11396.2|11395.5|11394.4|11393.7|103
1635227700000|2021-10-26 05:55:00|11395.8|11395.1|11398.1|11397.4|11398.3|11397.6|11395.8|11395.1|136
1635228000000|2021-10-26 06:00:00|11398.2|11397.5|11392.9|11392.2|11398.3|11397.5|11392.8|11392|334
1635228300000|2021-10-26 06:05:00|11393|11392.3|11391.3|11390.6|11394.6|11393.7|11389.7|11389|300
1635228600000|2021-10-26 06:10:00|11391.4|11390.7|11388.2|11387.2|11392.9|11392.2|11387.4|11386.7|388
1635228900000|2021-10-26 06:15:00|11388.1|11387.1|11389.9|11389.2|11390.1|11389.4|11387.7|11386.9|342
1635229200000|2021-10-26 06:20:00|11389.7|11389|11389.6|11388.6|11391.6|11390.8|11389|11388.2|335
1635229500000|2021-10-26 06:25:00|11389.7|11388.7|11391.4|11390.7|11392.3|11391.6|11389.7|11388.7|262
1635229800000|2021-10-26 06:30:00|11391.5|11390.8|11391.7|11391|11393.2|11392.5|11390.7|11390|279
1635230100000|2021-10-26 06:35:00|11392|11391.3|11392.1|11391.4|11395.2|11394.4|11391.7|11391|347
1635230400000|2021-10-26 06:40:00|11392.2|11391.5|11393|11392.3|11394.1|11393.4|11391.2|11390.4|325
1635230700000|2021-10-26 06:45:00|11393.1|11392.4|11394.3|11393.6|11395.2|11394.5|11392.5|11391.8|276
1635231000000|2021-10-26 06:50:00|11394.2|11393.5|11393.6|11392.9|11395.2|11394.4|11392.9|11392.2|245
1635231300000|2021-10-26 06:55:00|11393.5|11392.8|11391.1|11390.4|11394.2|11393.5|11390.3|11389.6|381
1635231600000|2021-10-26 07:00:00|11391.3|11390.3|11401|11400|11401.4|11400.7|11387.8|11387|742
1635231900000|2021-10-26 07:05:00|11400.9|11399.9|11399.4|11398.4|11404.5|11403.8|11398|11397.2|563
1635232200000|2021-10-26 07:10:00|11399.3|11398.3|11400.2|11399.2|11401.5|11400.6|11397.2|11396.3|502
1635232500000|2021-10-26 07:15:00|11400|11399|11400.6|11399.9|11401|11400.2|11398.4|11397.5|356
1635232800000|2021-10-26 07:20:00|11400.5|11399.8|11402.1|11401.4|11403.3|11402.5|11400|11399.1|504
1635233100000|2021-10-26 07:25:00|11401.9|11401.2|11401.7|11400.7|11404.4|11403.4|11399.9|11399.1|519
1635233400000|2021-10-26 07:30:00|11401.6|11400.6|11401.8|11400.8|11403.2|11402.3|11399|11398.2|415
1635233700000|2021-10-26 07:35:00|11401.7|11400.7|11405.4|11404.4|11408.5|11407.8|11400.3|11399.6|560
1635234000000|2021-10-26 07:40:00|11405.3|11404.3|11406.3|11405.3|11406.4|11405.5|11402.8|11401.8|517
1635234300000|2021-10-26 07:45:00|11406.2|11405.2|11404.8|11403.8|11408.3|11407.3|11403.3|11402.5|516
1635234600000|2021-10-26 07:50:00|11404.6|11403.9|11404.1|11403.4|11406.4|11405.7|11403.9|11403|397
1635234900000|2021-10-26 07:55:00|11404.2|11403.5|11405|11404.3|11406.8|11405.8|11404.2|11403.3|452
1635235200000|2021-10-26 08:00:00|11405.2|11404.2|11404.6|11403.6|11405.5|11404.6|11402.4|11401.7|355
1635235500000|2021-10-26 08:05:00|11404.5|11403.5|11400.1|11399.4|11405.8|11405.1|11400|11399.3|318
1635235800000|2021-10-26 08:10:00|11400.2|11399.5|11401.3|11400.3|11402.3|11401.6|11398.8|11397.9|330
1635236100000|2021-10-26 08:15:00|11401.4|11400.4|11397.8|11397.1|11403|11402.2|11396|11395.1|495
1635236400000|2021-10-26 08:20:00|11398|11397|11398.4|11397.7|11399.5|11398.8|11397.1|11396.1|497
1635236700000|2021-10-26 08:25:00|11398.5|11397.8|11401.1|11400.4|11401.5|11400.8|11397|11396.1|441
1635237000000|2021-10-26 08:30:00|11401|11400.3|11403.2|11402.2|11403.5|11402.7|11399.8|11398.9|376
1635237300000|2021-10-26 08:35:00|11403.1|11402.1|11400.8|11399.8|11403.1|11402.2|11398.9|11397.9|435
1635237600000|2021-10-26 08:40:00|11400.6|11399.9|11398.6|11397.6|11401.5|11400.6|11397.6|11396.8|332
1635237900000|2021-10-26 08:45:00|11398.5|11397.5|11397.5|11396.5|11399.2|11398.2|11396.8|11395.9|384
1635238200000|2021-10-26 08:50:00|11397.4|11396.4|11400|11399|11400.7|11399.9|11397|11396.2|346
1635238500000|2021-10-26 08:55:00|11399.9|11399.2|11400.3|11399.6|11400.7|11399.8|11397.4|11396.6|385
1635238800000|2021-10-26 09:00:00|11400.4|11399.7|11403.1|11402.1|11404.1|11403.3|11400.2|11399.4|454
1635239100000|2021-10-26 09:05:00|11403.2|11402.2|11401.8|11400.8|11403.5|11402.8|11401.1|11400.3|303
1635239400000|2021-10-26 09:10:00|11401.5|11400.9|11400.5|11399.8|11403.2|11402.4|11400.3|11399.6|236
1635239700000|2021-10-26 09:15:00|11400.6|11399.9|11400|11399|11401.1|11400.4|11399|11398.3|277
1635240000000|2021-10-26 09:20:00|11400.1|11399.3|11398.2|11397.2|11400.5|11399.8|11397.9|11397.2|299
1635240300000|2021-10-26 09:25:00|11398.3|11397.3|11396.7|11396|11399.3|11398.6|11396.6|11395.7|366
1635240600000|2021-10-26 09:30:00|11396.8|11396.1|11398.6|11397.9|11399.1|11398.3|11396.8|11396.1|147
1635240900000|2021-10-26 09:35:00|11398.5|11397.8|11396.7|11395.7|11399|11398.2|11396.3|11395.5|183
1635241200000|2021-10-26 09:40:00|11396.5|11395.8|11397.2|11396.2|11398|11397.2|11395.5|11394.6|287
1635241500000|2021-10-26 09:45:00|11396.9|11396.3|11400.9|11400.2|11402.4|11401.6|11396.8|11396.1|294
1635241800000|2021-10-26 09:50:00|11401.1|11400.1|11400.8|11400.1|11402.5|11401.6|11400.2|11399.4|210
1635242100000|2021-10-26 09:55:00|11400.9|11400.2|11402.3|11401.6|11403.1|11402.3|11400|11399.2|276
1635242400000|2021-10-26 10:00:00|11402.2|11401.5|11403|11402.3|11403.1|11402.4|11399.8|11399.1|294
1635242700000|2021-10-26 10:05:00|11403.3|11402.6|11402.4|11401.7|11405.2|11404.3|11401.8|11401.1|290
1635243000000|2021-10-26 10:10:00|11402.3|11401.6|11400|11399.3|11403.7|11402.9|11399|11398.1|285
1635243300000|2021-10-26 10:15:00|11400.1|11399.1|11399.8|11399.1|11400.3|11399.4|11396.3|11395.5|321
1635243600000|2021-10-26 10:20:00|11399.7|11399|11400.9|11399.9|11401|11400|11398.9|11398.1|232
1635243900000|2021-10-26 10:25:00|11401|11400|11398.9|11397.9|11401.1|11400.3|11398.1|11397.4|307
1635244200000|2021-10-26 10:30:00|11398.8|11397.8|11398.6|11397.9|11400|11399.1|11397|11396.1|334
1635244500000|2021-10-26 10:35:00|11398.5|11397.8|11400.4|11399.4|11400.5|11399.6|11397.9|11397.2|179
1635244800000|2021-10-26 10:40:00|11400.3|11399.3|11399.2|11398.5|11400.4|11399.4|11397.7|11396.8|214
1635245100000|2021-10-26 10:45:00|11399.3|11398.3|11399.4|11398.7|11400.9|11400.2|11397.6|11396.9|280
1635245400000|2021-10-26 10:50:00|11399.5|11398.8|11400.3|11399.6|11400.4|11399.6|11397.9|11397.1|331
1635245700000|2021-10-26 10:55:00|11400.4|11399.7|11401.9|11401.2|11403|11402.2|11399.4|11398.7|246
1635246000000|2021-10-26 11:00:00|11402|11401.3|11400.3|11399.3|11402.1|11401.4|11399.8|11399.1|165
1635246300000|2021-10-26 11:05:00|11400.2|11399.2|11399.5|11398.8|11400.4|11399.6|11399.5|11398.7|98
1635246600000|2021-10-26 11:10:00|11399.6|11398.9|11395.1|11394.4|11399.8|11399.1|11394.7|11394|245
1635246900000|2021-10-26 11:15:00|11395.2|11394.5|11394.5|11393.8|11396.8|11396|11394.3|11393.6|302
1635247200000|2021-10-26 11:20:00|11394.6|11393.9|11393.5|11392.8|11394.6|11393.9|11391.1|11390.4|180
1635247500000|2021-10-26 11:25:00|11393.8|11392.7|11397.1|11396.4|11399.3|11398.5|11393.5|11392.7|414
1635247800000|2021-10-26 11:30:00|11397.2|11396.5|11393.6|11392.9|11397.6|11396.7|11392.2|11391.5|430
1635248100000|2021-10-26 11:35:00|11393.7|11393|11392.7|11392|11395|11394.3|11392.5|11391.8|304
1635248400000|2021-10-26 11:40:00|11392.8|11392.1|11392.4|11391.7|11393.9|11393.1|11391.3|11390.6|368
1635248700000|2021-10-26 11:45:00|11392.5|11391.8|11394.7|11394|11394.9|11394.2|11391.5|11390.8|314
1635249000000|2021-10-26 11:50:00|11394.8|11394.1|11395.1|11394.4|11396|11395.3|11393.4|11392.7|279
1635249300000|2021-10-26 11:55:00|11395.3|11394.6|11395.1|11394.4|11396.8|11396|11394.7|11394|412
1635249600000|2021-10-26 12:00:00|11395|11394.3|11397.8|11397.1|11400.4|11399.6|11394.4|11393.6|425
1635249900000|2021-10-26 12:05:00|11397.7|11397|11398.9|11398.2|11399.3|11398.4|11397.1|11396.4|376
1635250200000|2021-10-26 12:10:00|11399|11398.3|11401.8|11401.1|11402.2|11401.5|11398.1|11397.4|316
1635250500000|2021-10-26 12:15:00|11401.7|11401|11401|11400.3|11403.9|11403.2|11400.1|11399.4|440
1635250800000|2021-10-26 12:20:00|11401.1|11400.4|11410.6|11409.6|11413.4|11412.4|11401.1|11400.4|789
1635251100000|2021-10-26 12:25:00|11410.7|11409.7|11412.5|11411.8|11414.3|11413.6|11410.4|11409.7|769
1635251400000|2021-10-26 12:30:00|11412.6|11411.9|11411.5|11410.8|11412.9|11412.2|11408.3|11407.3|591
1635251700000|2021-10-26 12:35:00|11411.6|11410.9|11417.1|11416.4|11418|11417|11411.3|11410.6|512
1635252000000|2021-10-26 12:40:00|11416.9|11416.2|11414.4|11413.7|11418.9|11418.2|11414.3|11413.6|623
1635252300000|2021-10-26 12:45:00|11414.3|11413.6|11414.2|11413.5|11418.5|11417.8|11413.9|11413.1|540
1635252600000|2021-10-26 12:50:00|11414.3|11413.6|11415.2|11414.5|11415.6|11414.9|11411.8|11411.1|464
1635252900000|2021-10-26 12:55:00|11415.5|11414.8|11414.4|11413.4|11417.5|11416.8|11412.2|11411.5|452
1635253200000|2021-10-26 13:00:00|11414.1|11413.1|11410.4|11409.7|11414.7|11414|11407.8|11406.8|473
1635253500000|2021-10-26 13:05:00|11410.3|11409.6|11410.7|11410|11413.5|11412.8|11410|11409.2|370
1635253800000|2021-10-26 13:10:00|11410.6|11409.9|11409.2|11408.5|11412|11411.3|11408.7|11408|258
1635254100000|2021-10-26 13:15:00|11409|11408.3|11410.3|11409.6|11411.4|11410.6|11408.6|11407.9|398
1635254400000|2021-10-26 13:20:00|11410.4|11409.7|11410.2|11409.5|11410.6|11409.7|11409.4|11408.7|318
1635254700000|2021-10-26 13:25:00|11410.3|11409.6|11410.2|11409.5|11410.5|11409.8|11409.5|11408.8|317
1635255000000|2021-10-26 13:30:00|11410.1|11409.4|11418.3|11417.3|11419.8|11418.8|11409.8|11409.1|954
1635255300000|2021-10-26 13:35:00|11418.2|11417.2|11418.6|11417.9|11420.3|11419.5|11416.1|11415.4|627
1635255600000|2021-10-26 13:40:00|11418.5|11417.6|11419.7|11419|11419.7|11419|11416.6|11415.8|561
1635255900000|2021-10-26 13:45:00|11419.6|11418.9|11417.6|11416.9|11420.3|11419.5|11414.8|11414|549
1635256200000|2021-10-26 13:50:00|11417.2|11416.5|11420.2|11419.5|11421.1|11420.3|11415.6|11414.8|504
1635256500000|2021-10-26 13:55:00|11420.1|11419.4|11416.3|11414.7|11420.1|11419.4|11413.6|11412.6|497
1635256800000|2021-10-26 14:00:00|11416|11415|11421.9|11421.2|11423.5|11422.5|11416|11414.8|782
1635257100000|2021-10-26 14:05:00|11421.8|11421.1|11422.9|11422.2|11423.9|11423.2|11420.6|11419.6|653
1635257400000|2021-10-26 14:10:00|11423|11422.3|11423.3|11422.6|11423.7|11423|11422|11421.3|412
1635257700000|2021-10-26 14:15:00|11423.4|11422.7|11424.9|11423.9|11424.9|11424|11421.8|11421.1|437
1635258000000|2021-10-26 14:20:00|11424.8|11424.1|11430.1|11429.4|11431.7|11430.8|11424.8|11424|693
1635258300000|2021-10-26 14:25:00|11430.3|11429.6|11426.9|11425.9|11430.4|11429.7|11424.5|11423.7|544
1635258600000|2021-10-26 14:30:00|11427.1|11426.1|11426.8|11425.8|11427.7|11426.8|11424.6|11423.7|453
1635258900000|2021-10-26 14:35:00|11426.5|11426|11423.5|11422.8|11427.4|11426.7|11423.5|11422.6|405
1635259200000|2021-10-26 14:40:00|11423.6|11422.9|11424.8|11424.1|11425.2|11424.3|11422.4|11421.7|464
1635259500000|2021-10-26 14:45:00|11424.9|11424.2|11423.5|11422.8|11427.7|11426.9|11423|11422|399
1635259800000|2021-10-26 14:50:00|11423.6|11422.9|11424.9|11424.2|11426.1|11425.3|11422.8|11421.8|448
1635260100000|2021-10-26 14:55:00|11424.8|11424.1|11425.3|11424.6|11426.8|11426.1|11423.7|11423|509
1635260400000|2021-10-26 15:00:00|11425|11424.3|11421.1|11420.4|11425.1|11424.4|11420.4|11419.6|505
1635260700000|2021-10-26 15:05:00|11421.2|11420.5|11423.5|11422.8|11423.8|11423.1|11420.6|11419.9|406
1635261000000|2021-10-26 15:10:00|11423.6|11422.9|11421.1|11420.4|11423.6|11422.9|11416.9|11416|436
1635261300000|2021-10-26 15:15:00|11421.2|11420.5|11422.1|11421.4|11422.4|11421.6|11419.6|11418.9|360
1635261600000|2021-10-26 15:20:00|11422|11421.3|11419.5|11418.8|11422.5|11421.7|11419.4|11418.7|318
1635261900000|2021-10-26 15:25:00|11419.6|11418.9|11423.4|11422.4|11423.7|11422.9|11419.2|11418.5|383
1635262200000|2021-10-26 15:30:00|11423.3|11422.6|11423.3|11422.6|11428|11427.1|11423.3|11422.4|454
1635262500000|2021-10-26 15:35:00|11423.4|11422.7|11425.6|11424.6|11425.8|11424.9|11423.3|11422.5|277
1635262800000|2021-10-26 15:40:00|11425.5|11424.5|11423.7|11422.7|11427|11426.1|11423.6|11422.7|300
1635263100000|2021-10-26 15:45:00|11423.6|11422.6|11426.1|11425.1|11426.7|11425.9|11423.3|11422.5|317
1635263400000|2021-10-26 15:50:00|11426|11425.3|11426.8|11426.1|11427.5|11426.8|11424.7|11423.8|356
1635263700000|2021-10-26 15:55:00|11426.7|11426|11420.8|11419.8|11427.1|11426.2|11420.6|11419.8|407
1635264000000|2021-10-26 16:00:00|11420.9|11419.9|11422.9|11422.2|11424.2|11423.3|11420.2|11419.2|372
1635264300000|2021-10-26 16:05:00|11423|11422.3|11420.4|11419.7|11423|11422.3|11418.4|11417.5|284
1635264600000|2021-10-26 16:10:00|11420.6|11419.6|11421.9|11420.9|11422.2|11421.2|11419.2|11418.5|226
1635264900000|2021-10-26 16:15:00|11422|11421|11420.9|11420.2|11422.3|11421.4|11420.9|11420.1|176
1635265200000|2021-10-26 16:20:00|11421|11420.3|11418.9|11418.2|11421.6|11420.8|11418|11417|249
1635265500000|2021-10-26 16:25:00|11418.8|11418.1|11419.5|11418.8|11420.8|11420.1|11418.8|11418.1|223
1635265800000|2021-10-26 16:30:00|11419.6|11418.9|11419.9|11418.9|11420.5|11419.6|11419.4|11418.7|129
1635266100000|2021-10-26 16:35:00|11419.7|11419|11418.7|11417.7|11420|11419.1|11417.4|11416.7|129
1635266400000|2021-10-26 16:40:00|11418.9|11418|11415.8|11414.8|11418.9|11418|11415.6|11414.7|208
1635266700000|2021-10-26 16:45:00|11415.7|11415|11413.9|11413.2|11416.3|11415.6|11413.9|11413.2|245
1635267000000|2021-10-26 16:50:00|11414|11413.3|11419.6|11418.6|11419.8|11418.9|11413.9|11413|239
1635267300000|2021-10-26 16:55:00|11419.4|11418.7|11418.1|11417.1|11420.9|11420|11417.6|11416.8|295
1635267600000|2021-10-26 17:00:00|11418|11417|11416.8|11416.1|11418.7|11417.9|11415.9|11415.2|330
1635267900000|2021-10-26 17:05:00|11417.1|11416.2|11414.7|11413.7|11417.5|11416.6|11414.5|11413.6|306
1635268200000|2021-10-26 17:10:00|11414.6|11413.6|11411.2|11410.2|11414.9|11414|11410.8|11410.1|205
1635268500000|2021-10-26 17:15:00|11411.1|11410.4|11411.7|11411|11412.6|11411.8|11409.4|11408.5|324
1635268800000|2021-10-26 17:20:00|11411.8|11411.1|11412.6|11411.9|11413|11412|11411.1|11410.3|150
1635269100000|2021-10-26 17:25:00|11412.5|11411.8|11415.2|11414.2|11416.6|11415.7|11411.5|11410.8|270
1635269400000|2021-10-26 17:30:00|11415.3|11414.3|11414.4|11413.7|11415.3|11414.3|11414.2|11413.3|178
1635269700000|2021-10-26 17:35:00|11413.9|11413.2|11414.8|11414.1|11415|11414.2|11413.1|11412.3|141
1635270000000|2021-10-26 17:40:00|11414.9|11414.2|11416.7|11415.7|11416.7|11416|11414.8|11413.8|132
1635270300000|2021-10-26 17:45:00|11416.6|11415.6|11416.3|11415.6|11417.9|11417|11416.2|11415.3|136
1635270600000|2021-10-26 17:50:00|11416.2|11415.5|11416.9|11416.2|11417.1|11416.4|11416.2|11415.3|101
1635270900000|2021-10-26 17:55:00|11416.8|11416.1|11416.4|11415.7|11417.3|11416.6|11416.2|11415.4|190
1635271200000|2021-10-26 18:00:00|11416.3|11415.6|11416.3|11415.6|11417.2|11416.5|11416.2|11415.5|216
1635271500000|2021-10-26 18:05:00|11416.2|11415.5|11415.8|11415.1|11416.5|11415.6|11414.6|11413.9|170
1635271800000|2021-10-26 18:10:00|11415.7|11415|11416.9|11416.2|11417|11416.3|11415.6|11414.7|177
1635272100000|2021-10-26 18:15:00|11416.8|11416.1|11416.2|11415.5|11416.9|11416.2|11415.6|11414.8|148
1635272400000|2021-10-26 18:20:00|11416.3|11415.6|11415.6|11414.9|11416.5|11415.8|11415.6|11414.9|135
1635272700000|2021-10-26 18:25:00|11415.7|11415|11414.3|11413.6|11415.9|11415.2|11414.2|11413.5|137
1635273000000|2021-10-26 18:30:00|11414.4|11413.7|11416|11415|11416.1|11415.1|11413.6|11412.8|122
1635273300000|2021-10-26 18:35:00|11416.1|11415.1|11414.1|11413.1|11416.3|11415.5|11413.6|11412.7|101
1635273600000|2021-10-26 18:40:00|11414|11413|11412.7|11411.7|11414.1|11413.2|11412.5|11411.6|118
1635273900000|2021-10-26 18:45:00|11412.6|11411.6|11413.8|11413.1|11414.3|11413.5|11412.5|11411.6|108
1635274200000|2021-10-26 18:50:00|11413.9|11413.2|11415.9|11415.2|11416.1|11415.3|11413.8|11412.9|146
1635274500000|2021-10-26 18:55:00|11415.8|11415.1|11416.5|11415.8|11417.1|11416.3|11415.8|11415|333
1635274800000|2021-10-26 19:00:00|11416.6|11415.9|11415.9|11414.9|11416.6|11415.9|11414.3|11413.4|323
1635275100000|2021-10-26 19:05:00|11415.8|11414.8|11414.6|11413.6|11415.8|11414.8|11414.4|11413.6|84
1635275400000|2021-10-26 19:10:00|11414.5|11413.5|11415.2|11414.2|11415.6|11414.8|11414.4|11413.5|100
1635275700000|2021-10-26 19:15:00|11415.1|11414.1|11416|11415|11416.1|11415.3|11415|11414.1|149
1635276000000|2021-10-26 19:20:00|11416.1|11415.1|11414.9|11413.9|11416.3|11415.3|11414.6|11413.7|139
1635276300000|2021-10-26 19:25:00|11415|11414|11414.8|11414.1|11415.3|11414.4|11414.5|11413.5|138
1635276600000|2021-10-26 19:30:00|11414.9|11414.2|11415.1|11414.1|11415.4|11414.6|11414.8|11414|140
1635276900000|2021-10-26 19:35:00|11415|11414.3|11414.5|11413.8|11415.2|11414.3|11414.1|11413.1|171
1635277200000|2021-10-26 19:40:00|11414.6|11413.9|11415.1|11414.1|11415.8|11414.9|11413.6|11412.6|238
1635277500000|2021-10-26 19:45:00|11415.2|11414.2|11414.4|11413.4|11415.2|11414.3|11414.2|11413.3|173
1635277800000|2021-10-26 19:50:00|11414.2|11413.5|11413.1|11412.4|11414.3|11413.5|11412|11411.3|181
1635278100000|2021-10-26 19:55:00|11413.2|11412.5|11412.4|11411.4|11413.2|11412.5|11411.3|11410.6|243
1635278400000|2021-10-26 20:00:00|11412.7|11412|11413.8|11412.8|11413.9|11412.9|11412|11411|167
1635278700000|2021-10-26 20:05:00|11414|11413|11414.6|11413.6|11415.3|11414.4|11414|11413|141
1635279000000|2021-10-26 20:10:00|11414.4|11413.7|11413.3|11412.3|11414.7|11413.8|11413.2|11412.3|111
1635279300000|2021-10-26 20:15:00|11413.2|11412.2|11413.4|11412.4|11413.5|11412.7|11412.5|11411.6|53
1635279600000|2021-10-26 20:20:00|11413.5|11412.5|11414.7|11414|11414.8|11414|11413.5|11412.5|75
1635279900000|2021-10-26 20:25:00|11414.8|11413.8|11414.3|11413.6|11415.3|11414.4|11414.3|11413.3|111
1635280200000|2021-10-26 20:30:00|11414.4|11413.4|11415.8|11414.8|11416.6|11415.8|11414.4|11413.4|112
1635280500000|2021-10-26 20:35:00|11415.7|11414.7|11416.4|11415.4|11416.5|11415.6|11415.7|11414.7|53
1635280800000|2021-10-26 20:40:00|11416.5|11415.5|11415.1|11414.1|11416.7|11415.7|11415.1|11414.1|77
1635281100000|2021-10-26 20:45:00|11415|11414|11415.1|11414.1|11415.3|11414.3|11414.8|11413.8|53
1635281400000|2021-10-26 20:50:00|11415.2|11414.2|11415.3|11414.3|11415.3|11414.3|11415|11414|106
1635281700000|2021-10-26 20:55:00|11415.4|11414.4|11417.1|11412.5|11417.1|11415|11415.1|11412.5|306
1635282000000|2021-10-26 21:00:00|11417|11412.4|11417.5|11411.5|11419.2|11413.3|11416.8|11411.5|21
1635282300000|2021-10-26 21:05:00|11418.1|11412.1|11417.8|11411.8|11419.8|11413.8|11416.7|11410.7|87
1635282600000|2021-10-26 21:10:00|11418.7|11412.7|11417.2|11411.2|11419.1|11413.1|11415.3|11409.9|193
1635282900000|2021-10-26 21:15:00|11416.4|11410.4|11417.1|11411.1|11418.7|11412.7|11416.3|11410.4|96
1635283200000|2021-10-26 21:20:00|11418.7|11412.7|11417.9|11411.9|11419|11413|11417|11411|107
1635283500000|2021-10-26 21:25:00|11417.5|11412|11416.8|11412|11418.5|11412.8|11416.2|11411.4|188
1635283800000|2021-10-26 21:30:00|11417.1|11412.3|11416.9|11412.5|11418.3|11413.2|11416.5|11411.8|206
1635284100000|2021-10-26 21:35:00|11417.1|11412.3|11417.7|11413|11419|11414|11416.5|11412.3|227
1635284400000|2021-10-26 21:40:00|11417.6|11413.1|11417.7|11412.3|11419.2|11413.9|11416.3|11411.6|317
1635284700000|2021-10-26 21:45:00|11417.5|11412.5|11417.6|11412.9|11419.2|11413.8|11416.6|11411.8|383
1635285000000|2021-10-26 21:50:00|11417.8|11413|11417.9|11412.7|11418.4|11413.9|11417.1|11411.4|285
1635285300000|2021-10-26 21:55:00|11417.7|11412.8|11417.5|11413.3|11418.6|11414.1|11417|11411.3|356
1635285600000|2021-10-26 22:00:00|11417.8|11413.2|11418.2|11416.4|11419.2|11416.7|11416.3|11411.9|409
1635285900000|2021-10-26 22:05:00|11418.6|11416.3|11417.9|11416.1|11419|11416.8|11416.6|11415|267
1635286200000|2021-10-26 22:10:00|11417.7|11416|11418.3|11417.3|11418.8|11417.5|11416.9|11415|250
1635286500000|2021-10-26 22:15:00|11418.4|11417.4|11419.3|11418.3|11420.5|11418.4|11418.4|11416.6|244
1635286800000|2021-10-26 22:20:00|11419.5|11418.5|11420.4|11419.4|11421.6|11420.3|11419.5|11418.2|196
1635287100000|2021-10-26 22:25:00|11420.5|11419.5|11420.3|11419.3|11421.4|11420.4|11419.8|11418.6|207
1635287400000|2021-10-26 22:30:00|11420.2|11419.2|11419.5|11418.5|11423|11421.6|11419.2|11418.2|253
1635287700000|2021-10-26 22:35:00|11420.1|11418.6|11418.5|11417.5|11421.2|11419.8|11418.3|11417.2|250
1635288000000|2021-10-26 22:40:00|11418.6|11417.6|11417.9|11416.9|11421.1|11419.5|11417.9|11416.2|205
1635288300000|2021-10-26 22:45:00|11418|11417|11419.1|11418.1|11420.7|11419.1|11418|11417|186
1635288600000|2021-10-26 22:50:00|11419.2|11418.2|11417.2|11416.2|11420.4|11418.4|11417.1|11415.4|443
1635288900000|2021-10-26 22:55:00|11417.5|11416.5|11417.6|11416.6|11418.7|11417.1|11415.9|11414.3|248
1635289200000|2021-10-26 23:00:00|11417.5|11416.5|11417.2|11416.2|11420.6|11419.6|11417.2|11416.2|243
1635289500000|2021-10-26 23:05:00|11417.1|11416.4|11418.9|11417.9|11418.9|11417.9|11415.8|11414.8|190
1635289800000|2021-10-26 23:10:00|11419.4|11418.4|11419.9|11418.9|11421.3|11420.3|11419.4|11418.4|146
1635290100000|2021-10-26 23:15:00|11420|11419|11419.7|11418.7|11420.1|11419.1|11419.3|11418.3|113
1635290400000|2021-10-26 23:20:00|11419.8|11418.8|11420.6|11419.6|11421.4|11420.4|11419.2|11418.2|110
1635290700000|2021-10-26 23:25:00|11420.4|11419.7|11419.9|11418.9|11421.1|11420.1|11419.9|11418.9|85
1635291000000|2021-10-26 23:30:00|11420|11419|11420|11419.3|11420.8|11420|11419.5|11418.6|111
1635291300000|2021-10-26 23:35:00|11419.9|11419.2|11419.7|11418.7|11420.2|11419.4|11419.4|11418.7|77
1635291600000|2021-10-26 23:40:00|11419.6|11418.6|11419|11418|11419.9|11418.9|11416.9|11416|179
1635291900000|2021-10-26 23:45:00|11419.2|11418.2|11420|11419|11420.5|11419.6|11418.3|11417.5|283
1635292200000|2021-10-26 23:50:00|11420.1|11419.1|11418.8|11417.8|11420.1|11419.3|11417.2|11416.2|264
1635292500000|2021-10-26 23:55:00|11418.5|11417.5|11419.1|11418.1|11419.4|11418.6|11418.4|11417.5|122
1635292800000|2021-10-27 00:00:00|11419.2|11418.2|11421.9|11421.2|11422.2|11421.2|11416|11415.1|490
1635293100000|2021-10-27 00:05:00|11422|11421.3|11418|11417.3|11422.8|11421.8|11417.4|11416.6|427
1635293400000|2021-10-27 00:10:00|11418.1|11417.4|11416.3|11415.3|11419.4|11418.5|11413.7|11412.9|453
1635293700000|2021-10-27 00:15:00|11416.2|11415.2|11418.8|11417.8|11419.5|11418.7|11415.9|11415.1|369
1635294000000|2021-10-27 00:20:00|11418.6|11417.9|11412.2|11411.2|11419.8|11419|11411.2|11410.4|422
1635294300000|2021-10-27 00:25:00|11412.3|11411.3|11409.6|11408.6|11412.7|11411.7|11409.4|11408.6|399
1635294600000|2021-10-27 00:30:00|11409.4|11408.7|11410|11409|11412.2|11411.2|11408.5|11407.7|553
1635294900000|2021-10-27 00:35:00|11409.8|11409.1|11411.3|11410.6|11413|11412.1|11407.6|11406.6|570
1635295200000|2021-10-27 00:40:00|11411.5|11410.5|11409.8|11408.8|11412.2|11411.4|11409.4|11408.5|405
1635295500000|2021-10-27 00:45:00|11409.9|11408.9|11414.6|11413.6|11415.5|11414.8|11409.5|11408.7|527
1635295800000|2021-10-27 00:50:00|11414.7|11413.7|11414.1|11413.1|11418.2|11417.4|11412.6|11411.6|677
1635296100000|2021-10-27 00:55:00|11414|11413|11417.3|11416.3|11418.3|11417.3|11412|11411|692
1635296400000|2021-10-27 01:00:00|11417.4|11416.4|11420.4|11419.4|11421.5|11420.5|11416.1|11415.2|559
1635296700000|2021-10-27 01:05:00|11420.5|11419.5|11415.6|11414.6|11420.5|11419.7|11414.8|11414.1|446
1635297000000|2021-10-27 01:10:00|11415.7|11414.9|11415.6|11414.6|11417.4|11416.5|11415.2|11414.5|253
1635297300000|2021-10-27 01:15:00|11415.8|11414.9|11413.3|11412.6|11415.8|11414.9|11412.7|11411.7|439
1635297600000|2021-10-27 01:20:00|11413.4|11412.7|11410.8|11409.8|11413.4|11412.7|11410.6|11409.8|303
1635297900000|2021-10-27 01:25:00|11410.7|11409.7|11410.6|11409.6|11413|11412.1|11409.9|11409|324
1635298200000|2021-10-27 01:30:00|11410.7|11409.7|11407.9|11407.2|11410.9|11410|11407.9|11407.2|377
1635298500000|2021-10-27 01:35:00|11407.6|11406.9|11408.4|11407.7|11408.9|11408.1|11405.6|11404.9|470
1635298800000|2021-10-27 01:40:00|11408.5|11407.8|11408.8|11407.8|11410.6|11409.9|11408.2|11407.3|237
1635299100000|2021-10-27 01:45:00|11408.4|11407.7|11409.5|11408.5|11410.7|11409.9|11407|11406.1|346
1635299400000|2021-10-27 01:50:00|11409.6|11408.6|11409.6|11408.9|11410.4|11409.5|11408.4|11407.7|267
1635299700000|2021-10-27 01:55:00|11409.5|11408.8|11406.8|11406.1|11410.1|11409.3|11405.9|11405|295
1635300000000|2021-10-27 02:00:00|11406.9|11406.2|11409.2|11408.5|11409.3|11408.6|11406.9|11406|364
1635300300000|2021-10-27 02:05:00|11409.3|11408.6|11406.8|11406.1|11409.6|11408.9|11406.5|11405.8|317
1635300600000|2021-10-27 02:10:00|11406.7|11406|11411.1|11410.1|11411.3|11410.6|11406.6|11405.9|393
1635300900000|2021-10-27 02:15:00|11411|11410|11412.5|11411.8|11413.5|11412.5|11409.9|11409.2|323
1635301200000|2021-10-27 02:20:00|11412.4|11411.7|11412|11411.3|11414|11413.3|11411.3|11410.5|340
1635301500000|2021-10-27 02:25:00|11411.9|11411.2|11410.2|11409.5|11411.9|11411.2|11410|11409.2|251
1635301800000|2021-10-27 02:30:00|11410.1|11409.4|11408|11407.3|11410.1|11409.4|11407.8|11407|223
1635302100000|2021-10-27 02:35:00|11408.1|11407.4|11407.5|11406.5|11408.8|11407.9|11407.1|11406.3|275
1635302400000|2021-10-27 02:40:00|11407.7|11406.8|11406.5|11405.8|11407.7|11407|11406|11405.3|192
1635302700000|2021-10-27 02:45:00|11406.3|11405.6|11404.1|11403.4|11406.3|11405.6|11402.9|11402.2|225
1635303000000|2021-10-27 02:50:00|11404|11403.3|11403.3|11402.6|11404.2|11403.5|11402.9|11402.1|121
1635303300000|2021-10-27 02:55:00|11403.5|11402.8|11403.2|11402.2|11404.6|11403.8|11402.9|11402|202
1635303600000|2021-10-27 03:00:00|11403.1|11402.5|11404.3|11403.3|11404.9|11404.1|11402.9|11402.2|182
1635303900000|2021-10-27 03:05:00|11404.2|11403.2|11404.7|11404|11404.9|11404.1|11403.9|11403.1|206
1635304200000|2021-10-27 03:10:00|11404.8|11404.1|11404.8|11403.8|11404.9|11404.1|11403.8|11403|214
1635304500000|2021-10-27 03:15:00|11404.9|11403.9|11403.7|11402.7|11404.9|11404|11403.1|11402.2|176
1635304800000|2021-10-27 03:20:00|11403.8|11403|11404.3|11403.6|11405.6|11404.9|11403.8|11403|250
1635305100000|2021-10-27 03:25:00|11404.4|11403.7|11406.2|11405.2|11406.4|11405.5|11404.3|11403.5|218
1635305400000|2021-10-27 03:30:00|11406.3|11405.3|11403.8|11403.1|11406.4|11405.5|11403.6|11402.9|155
1635305700000|2021-10-27 03:35:00|11404|11403.3|11402.9|11402.2|11404.4|11403.7|11402|11401.2|281
1635306000000|2021-10-27 03:40:00|11403|11402.3|11402.3|11401.6|11404.2|11403.5|11402.1|11401.4|139
1635306300000|2021-10-27 03:45:00|11402.2|11401.5|11396.9|11396.2|11402.2|11401.5|11396.8|11396|363
1635306600000|2021-10-27 03:50:00|11396.7|11396|11399.2|11398.5|11399.2|11398.5|11396.5|11395.7|220
1635306900000|2021-10-27 03:55:00|11399.1|11398.4|11399.6|11398.6|11399.9|11399.1|11398.3|11397.6|173
1635307200000|2021-10-27 04:00:00|11399.2|11398.5|11396.6|11395.9|11399.7|11399|11396.5|11395.8|187
1635307500000|2021-10-27 04:05:00|11396.4|11395.7|11396.1|11395.4|11396.6|11395.9|11395.1|11394.4|286
1635307800000|2021-10-27 04:10:00|11396.3|11395.6|11395.8|11395.1|11396.7|11396|11395.1|11394.4|149
1635308100000|2021-10-27 04:15:00|11395.7|11395|11393.9|11393.2|11396.6|11395.9|11393.7|11392.9|159
1635308400000|2021-10-27 04:20:00|11394|11393.3|11395.6|11394.9|11396.3|11395.6|11393.9|11393.2|155
1635308700000|2021-10-27 04:25:00|11395.3|11394.6|11395.7|11395|11395.9|11395.2|11394.5|11393.7|130
1635309000000|2021-10-27 04:30:00|11395.8|11395.1|11395.7|11395|11396.4|11395.6|11395.5|11394.8|128
1635309300000|2021-10-27 04:35:00|11395.6|11394.9|11397|11396.3|11397.8|11397|11395.6|11394.9|150
1635309600000|2021-10-27 04:40:00|11397.1|11396.4|11399.1|11398.4|11399.9|11399.1|11397|11396.3|158
1635309900000|2021-10-27 04:45:00|11399|11398.3|11399.1|11398.4|11399.7|11399|11398.5|11397.8|162
1635310200000|2021-10-27 04:50:00|11399.2|11398.5|11399|11398.3|11399.3|11398.5|11398.4|11397.7|113
1635310500000|2021-10-27 04:55:00|11398.9|11398.2|11400.6|11399.9|11401.3|11400.6|11398.7|11398|157
1635310800000|2021-10-27 05:00:00|11400.7|11400|11403|11402.3|11403.3|11402.6|11400.4|11399.7|167
1635311100000|2021-10-27 05:05:00|11403.1|11402.4|11403.4|11402.4|11403.9|11403.1|11402.9|11402.2|157
1635311400000|2021-10-27 05:10:00|11403.2|11402.5|11405.2|11404.5|11405.5|11404.7|11403.1|11402.2|197
1635311700000|2021-10-27 05:15:00|11405.3|11404.6|11405.6|11404.9|11406|11405.2|11404.9|11404.2|123
1635312000000|2021-10-27 05:20:00|11405.7|11405|11404.6|11403.9|11406.3|11405.6|11403.9|11403.2|123
1635312300000|2021-10-27 05:25:00|11404.5|11403.8|11404.4|11403.7|11405.4|11404.6|11403.5|11402.8|152
1635312600000|2021-10-27 05:30:00|11404.3|11403.6|11403.7|11403|11404.8|11404.1|11403.6|11402.9|139
1635312900000|2021-10-27 05:35:00|11403.8|11402.8|11403.1|11402.4|11403.8|11403.1|11402.4|11401.7|110
1635313200000|2021-10-27 05:40:00|11403.2|11402.5|11403.6|11402.9|11404.6|11403.9|11403|11402.3|91
1635313500000|2021-10-27 05:45:00|11403.5|11402.8|11405.1|11404.4|11405.4|11404.7|11403.5|11402.8|118
1635313800000|2021-10-27 05:50:00|11405.2|11404.5|11406.3|11405.3|11407.8|11407.1|11405.1|11404.4|155
1635314100000|2021-10-27 05:55:00|11406.2|11405.5|11409.7|11409|11410.2|11409.4|11406.2|11405.5|216
1635314400000|2021-10-27 06:00:00|11409.8|11409.1|11407.6|11406.9|11410.3|11409.6|11406.9|11406.2|326
1635314700000|2021-10-27 06:05:00|11407.7|11407|11404.7|11404|11407.8|11407.1|11404|11403.2|268
1635315000000|2021-10-27 06:10:00|11404.8|11404.1|11403.1|11402.4|11405.8|11405|11402.1|11401.4|245
1635315300000|2021-10-27 06:15:00|11403.2|11402.5|11401.6|11400.9|11404.3|11403.6|11400.9|11400.2|268
1635315600000|2021-10-27 06:20:00|11401.5|11400.8|11403.6|11402.9|11403.9|11403.1|11400.9|11400.1|293
1635315900000|2021-10-27 06:25:00|11403.8|11403.1|11402.7|11402|11404.3|11403.5|11402|11401.3|200
1635316200000|2021-10-27 06:30:00|11402.6|11401.9|11403.6|11402.9|11404.6|11403.9|11401.7|11401|276
1635316500000|2021-10-27 06:35:00|11403.7|11403|11401.5|11400.8|11404.4|11403.5|11401.1|11400.4|179
1635316800000|2021-10-27 06:40:00|11401.6|11400.9|11402.5|11401.8|11402.9|11402.2|11400.3|11399.6|158
1635317100000|2021-10-27 06:45:00|11402.8|11401.9|11401.4|11400.7|11403.9|11403.2|11400.9|11400|179
1635317400000|2021-10-27 06:50:00|11401.3|11400.6|11402.1|11401.4|11402.6|11401.8|11401|11400.3|218
1635317700000|2021-10-27 06:55:00|11402.2|11401.5|11402.9|11402.2|11403.2|11402.3|11399.9|11399.1|228
1635318000000|2021-10-27 07:00:00|11403|11402.3|11403.4|11402.7|11405.4|11404.5|11399.2|11398.5|476
1635318300000|2021-10-27 07:05:00|11403.2|11402.5|11404.1|11403.4|11404.4|11403.6|11401.2|11400.3|408
1635318600000|2021-10-27 07:10:00|11404.2|11403.5|11397.2|11396.2|11404.2|11403.5|11395.5|11394.6|488
1635318900000|2021-10-27 07:15:00|11397.1|11396.4|11399.2|11398.5|11399.6|11398.6|11397.1|11396.4|342
1635319200000|2021-10-27 07:20:00|11399.1|11398.4|11399.4|11398.7|11401.7|11400.9|11398.6|11397.8|383
1635319500000|2021-10-27 07:25:00|11399.5|11398.8|11394.1|11393.4|11399.5|11398.8|11391.9|11391.2|515
1635319800000|2021-10-27 07:30:00|11394.2|11393.5|11392.7|11392|11394.2|11393.5|11391.5|11390.8|346
1635320100000|2021-10-27 07:35:00|11392.6|11391.9|11384.4|11383.4|11392.8|11392.1|11383.6|11382.6|490
1635320400000|2021-10-27 07:40:00|11384.7|11383.7|11380.3|11379.6|11387.1|11386.2|11379.1|11378.3|748
1635320700000|2021-10-27 07:45:00|11380.2|11379.5|11373.3|11372.6|11380.6|11379.9|11371.9|11371.2|767
1635321000000|2021-10-27 07:50:00|11373.4|11372.7|11371.2|11370.5|11375.6|11374.9|11369.6|11368.9|666
1635321300000|2021-10-27 07:55:00|11371.3|11370.6|11374.6|11373.9|11374.9|11374|11367.4|11366.4|723
1635321600000|2021-10-27 08:00:00|11374.8|11373.8|11371.4|11370.7|11376|11375|11371.4|11370.7|552
1635321900000|2021-10-27 08:05:00|11371.5|11370.8|11375.7|11375|11375.9|11375.2|11370.4|11369.7|558
1635322200000|2021-10-27 08:10:00|11375.6|11374.9|11374.7|11374|11376.3|11375.4|11371|11370.3|470
1635322500000|2021-10-27 08:15:00|11374.4|11373.7|11371.7|11371|11374.4|11373.7|11369.9|11369.1|482
1635322800000|2021-10-27 08:20:00|11371.6|11370.9|11375|11374.3|11375.4|11374.6|11371.3|11370.6|327
1635323100000|2021-10-27 08:25:00|11374.9|11374.2|11374.7|11374|11377.5|11376.8|11374.6|11373.8|305
1635323400000|2021-10-27 08:30:00|11374.6|11373.9|11374.4|11373.7|11378.9|11378.2|11374.1|11373.4|643
1635323700000|2021-10-27 08:35:00|11374.6|11373.6|11374.7|11373.7|11377.3|11376.5|11374.4|11373.5|530
1635324000000|2021-10-27 08:40:00|11374.6|11373.6|11370|11369.3|11374.8|11374|11367.2|11366.5|575
1635324300000|2021-10-27 08:45:00|11369.9|11369.2|11370.7|11370|11371.5|11370.5|11366.7|11365.7|547
1635324600000|2021-10-27 08:50:00|11370.8|11370.1|11366.2|11365.2|11372.2|11371.2|11364.5|11363.6|441
1635324900000|2021-10-27 08:55:00|11366.1|11365.1|11370.3|11369.6|11370.4|11369.6|11366|11365.1|500
1635325200000|2021-10-27 09:00:00|11370.4|11369.7|11362.2|11361.2|11370.7|11370|11361.7|11360.8|684
1635325500000|2021-10-27 09:05:00|11362.3|11361.3|11356.9|11356.2|11362.3|11361.5|11355.8|11355.1|731
1635325800000|2021-10-27 09:10:00|11356.8|11356.1|11361.4|11360.7|11362.3|11361.4|11354.2|11353.4|728
1635326100000|2021-10-27 09:15:00|11361.6|11360.6|11358.3|11357.3|11361.8|11360.8|11358.1|11357.2|625
1635326400000|2021-10-27 09:20:00|11358.2|11357.2|11361.4|11360.7|11361.9|11360.9|11357.7|11356.8|454
1635326700000|2021-10-27 09:25:00|11361.3|11360.6|11360.6|11359.9|11362|11361.3|11359.6|11358.7|389
1635327000000|2021-10-27 09:30:00|11360.7|11360|11360.4|11359.4|11364.1|11363.4|11357.6|11356.7|480
1635327300000|2021-10-27 09:35:00|11359.9|11359.2|11361.7|11360.7|11361.9|11360.9|11358|11357.2|619
1635327600000|2021-10-27 09:40:00|11361.5|11360.8|11360.6|11359.9|11363.7|11362.7|11360.4|11359.5|500
1635327900000|2021-10-27 09:45:00|11360.7|11359.7|11363.1|11362.1|11363.5|11362.7|11358.2|11357.3|508
1635328200000|2021-10-27 09:50:00|11363.2|11362.2|11360.7|11360|11363.9|11363.1|11360.4|11359.5|498
1635328500000|2021-10-27 09:55:00|11361|11359.9|11365.3|11364.3|11365.5|11364.6|11360.6|11359.7|407
1635328800000|2021-10-27 10:00:00|11365.4|11364.4|11370.7|11370|11371.7|11370.9|11363.9|11363.1|680
1635329100000|2021-10-27 10:05:00|11370.8|11370.1|11373.4|11372.4|11374.2|11373.2|11369.2|11368.3|604
1635329400000|2021-10-27 10:10:00|11373.3|11372.6|11375.3|11374.6|11376|11375.1|11372.1|11371.3|619
1635329700000|2021-10-27 10:15:00|11375.5|11374.8|11376|11375|11380.4|11379.6|11375.2|11374.5|424
1635330000000|2021-10-27 10:20:00|11376.2|11375.5|11375.6|11374.9|11377|11376.1|11373.8|11373|379
1635330300000|2021-10-27 10:25:00|11375.8|11374.8|11374.7|11373.7|11375.8|11374.9|11373.3|11372.5|406
1635330600000|2021-10-27 10:30:00|11374.9|11373.9|11373.2|11372.2|11379.3|11378.5|11373|11372.1|455
1635330900000|2021-10-27 10:35:00|11373.1|11372.4|11374.8|11373.8|11376.1|11375.2|11372.5|11371.6|387
1635331200000|2021-10-27 10:40:00|11374.7|11374|11374|11373|11375.3|11374.5|11372.7|11371.7|293
1635331500000|2021-10-27 10:45:00|11374.1|11373.1|11371.4|11370.4|11374.5|11373.8|11370.9|11370.1|293
1635331800000|2021-10-27 10:50:00|11371.5|11370.5|11373.2|11372.2|11373.2|11372.3|11369.3|11368.4|446
1635332100000|2021-10-27 10:55:00|11373.1|11372.4|11376.4|11375.7|11376.6|11375.8|11372|11371.1|339
1635332400000|2021-10-27 11:00:00|11376.3|11375.6|11378.3|11377.6|11381.2|11380.4|11375.6|11374.7|511
1635332700000|2021-10-27 11:05:00|11378.2|11377.5|11376.8|11375.8|11379.3|11378.5|11376|11375.1|398
1635333000000|2021-10-27 11:10:00|11376.7|11376|11374.7|11373.7|11378.5|11377.6|11373.8|11373|321
1635333300000|2021-10-27 11:15:00|11374.8|11373.8|11374.8|11373.8|11374.9|11373.9|11371.4|11370.7|384
1635333600000|2021-10-27 11:20:00|11375|11374|11377.4|11376.4|11380|11379.1|11374.7|11373.8|403
1635333900000|2021-10-27 11:25:00|11377.5|11376.5|11377|11376.3|11378.1|11377.2|11375.3|11374.6|301
1635334200000|2021-10-27 11:30:00|11377.1|11376.4|11371.9|11371.2|11377.4|11376.4|11371.8|11371|399
1635334500000|2021-10-27 11:35:00|11372|11371.3|11373.6|11372.9|11373.9|11373|11370.6|11369.8|387
1635334800000|2021-10-27 11:40:00|11373.3|11372.6|11372.5|11371.8|11373.5|11372.7|11371.5|11370.8|401
1635335100000|2021-10-27 11:45:00|11372.4|11371.7|11370.7|11370|11373.2|11372.4|11370.5|11369.8|292
1635335400000|2021-10-27 11:50:00|11370.6|11369.9|11368.7|11367.7|11371.3|11370.6|11368.4|11367.5|290
1635335700000|2021-10-27 11:55:00|11368.5|11367.8|11366.1|11365.4|11369.3|11368.5|11365.5|11364.8|406
1635336000000|2021-10-27 12:00:00|11366.2|11365.5|11370.7|11369.7|11371.4|11370.6|11366|11365.1|465
1635336300000|2021-10-27 12:05:00|11370.8|11369.8|11368.1|11367.1|11373.4|11372.4|11366.7|11366|632
1635336600000|2021-10-27 12:10:00|11367.7|11366.7|11363.7|11362.7|11369|11368|11363.5|11362.5|694
1635336900000|2021-10-27 12:15:00|11363.6|11362.6|11366.6|11365.6|11367.5|11366.7|11362|11361|636
1635337200000|2021-10-27 12:20:00|11366.3|11365.3|11367.8|11367.1|11369|11368.2|11365.2|11364.4|664
1635337500000|2021-10-27 12:25:00|11367.7|11367|11373.1|11372.1|11374|11373|11367.7|11366.9|483
1635337800000|2021-10-27 12:30:00|11373.4|11371.8|11370.5|11369.5|11375.1|11374.1|11368.6|11367.6|722
1635338100000|2021-10-27 12:35:00|11370.4|11369.4|11371.4|11370.7|11374.8|11373.9|11370.1|11369.1|546
1635338400000|2021-10-27 12:40:00|11371.7|11370.8|11372.6|11371.6|11373.7|11373|11368.8|11367.8|550
1635338700000|2021-10-27 12:45:00|11372.4|11371.7|11365.3|11364.6|11372.9|11372|11365.1|11364.3|432
1635339000000|2021-10-27 12:50:00|11365.4|11364.7|11369.1|11368.1|11369.1|11368.3|11364.3|11363.4|562
1635339300000|2021-10-27 12:55:00|11369|11368.3|11370.7|11370|11372.8|11372.1|11367.2|11366.4|586
1635339600000|2021-10-27 13:00:00|11370.8|11370.1|11367.7|11366.7|11375.7|11375|11367.1|11366.4|663
1635339900000|2021-10-27 13:05:00|11367.6|11366.6|11367|11366.3|11368.6|11367.9|11365.3|11364.5|598
1635340200000|2021-10-27 13:10:00|11367.1|11366.4|11362.5|11361.8|11367.2|11366.5|11362|11361.1|617
1635340500000|2021-10-27 13:15:00|11362.4|11361.7|11363.4|11362.7|11364.2|11363.5|11362.1|11361.1|514
1635340800000|2021-10-27 13:20:00|11363.3|11362.6|11362.7|11362|11366.9|11366|11362.6|11361.7|590
1635341100000|2021-10-27 13:25:00|11362.6|11361.9|11361|11360|11363.4|11362.7|11360.4|11359.5|539
1635341400000|2021-10-27 13:30:00|11361.3|11360.6|11352.2|11351.5|11361.7|11361|11351.6|11350.6|914
1635341700000|2021-10-27 13:35:00|11352.4|11351.4|11344.3|11343.6|11352.9|11352.2|11343.5|11342.6|875
1635342000000|2021-10-27 13:40:00|11344.2|11343.5|11342.7|11342|11346.8|11346|11339.4|11338.4|833
1635342300000|2021-10-27 13:45:00|11342.4|11341.7|11347.7|11346.7|11349.1|11348.1|11340.5|11339.8|860
1635342600000|2021-10-27 13:50:00|11347.8|11347.1|11351|11350|11351|11350.1|11343.4|11342.5|699
1635342900000|2021-10-27 13:55:00|11350.9|11349.9|11350|11349.3|11353.5|11352.5|11348.6|11347.7|749
1635343200000|2021-10-27 14:00:00|11350.3|11350.5|11355|11354.3|11358.9|11357.9|11350.3|11350.4|1067
1635343500000|2021-10-27 14:05:00|11354.8|11354|11369|11368|11373.6|11372.6|11353.6|11352.8|1217
1635343800000|2021-10-27 14:10:00|11368.7|11367.7|11370.8|11370.1|11373.9|11372.9|11366.4|11365.4|975
1635344100000|2021-10-27 14:15:00|11370.6|11369.9|11375.8|11375.1|11383.4|11382.4|11370.6|11369.9|1343
1635344400000|2021-10-27 14:20:00|11376|11375|11376.5|11375.5|11381.2|11380.2|11375.2|11374.2|930
1635344700000|2021-10-27 14:25:00|11376.6|11375.6|11371.7|11370.7|11378.3|11377.4|11369.3|11368.3|1015
1635345000000|2021-10-27 14:30:00|11371.2|11370.2|11373.1|11372.1|11374.1|11373.1|11366.6|11365.6|977
1635345300000|2021-10-27 14:35:00|11373|11372.3|11371.7|11370.7|11378.5|11377.5|11371.5|11370.7|933
1635345600000|2021-10-27 14:40:00|11371.5|11370.8|11366|11365|11371.9|11371|11365|11364.2|896
1635345900000|2021-10-27 14:45:00|11366.1|11365.1|11371.5|11370.5|11372.2|11371.2|11362.4|11361.4|817
1635346200000|2021-10-27 14:50:00|11371.4|11370.4|11366.9|11365.9|11371.6|11370.6|11365.3|11364.3|791
1635346500000|2021-10-27 14:55:00|11366.8|11365.8|11373|11372.3|11374.7|11373.7|11366.7|11365.7|921
1635346800000|2021-10-27 15:00:00|11373.4|11372.4|11372.6|11371.6|11374.8|11374|11370.6|11369.8|823
1635347100000|2021-10-27 15:05:00|11372.5|11371.5|11377.1|11376.1|11377.1|11376.4|11372.1|11371.2|633
1635347400000|2021-10-27 15:10:00|11377|11376.3|11380.3|11379.6|11384.6|11383.7|11376.7|11375.9|832
1635347700000|2021-10-27 15:15:00|11380.4|11379.7|11382.6|11381.9|11383.3|11382.4|11380.1|11379.3|601
1635348000000|2021-10-27 15:20:00|11382.5|11381.8|11382.4|11381.4|11384.3|11383.4|11381.8|11380.8|571
1635348300000|2021-10-27 15:25:00|11382.3|11381.6|11380.8|11379.8|11383.2|11382.3|11379.6|11378.6|712
1635348600000|2021-10-27 15:30:00|11380.9|11379.9|11382.8|11381.8|11383.5|11382.7|11378.3|11377.3|590
1635348900000|2021-10-27 15:35:00|11382.4|11381.7|11381.4|11380.7|11382.5|11381.7|11379.4|11378.4|542
1635349200000|2021-10-27 15:40:00|11381.5|11380.8|11380.4|11379.4|11383.3|11382.4|11380.2|11379.3|434
1635349500000|2021-10-27 15:45:00|11380.3|11379.3|11379.3|11378.6|11380.4|11379.4|11375.5|11374.6|480
1635349800000|2021-10-27 15:50:00|11379.2|11378.5|11375.4|11374.7|11379.6|11378.6|11374.9|11373.9|428
1635350100000|2021-10-27 15:55:00|11375.5|11374.8|11375.7|11375|11375.8|11375|11372.8|11371.9|465
1635350400000|2021-10-27 16:00:00|11375.6|11374.9|11368.9|11367.9|11376.1|11375.1|11367.9|11367|542
1635350700000|2021-10-27 16:05:00|11369.1|11368.1|11369.1|11368.4|11370.8|11369.8|11367|11366.2|558
1635351000000|2021-10-27 16:10:00|11369.2|11368.2|11369.3|11368.3|11371|11370.1|11367.9|11367|448
1635351300000|2021-10-27 16:15:00|11369.4|11368.4|11368.6|11367.6|11370.7|11369.8|11367.2|11366.2|442
1635351600000|2021-10-27 16:20:00|11368.7|11367.7|11367.9|11367.2|11370|11369.1|11367.2|11366.5|299
1635351900000|2021-10-27 16:25:00|11368|11367.3|11369.3|11368.3|11369.7|11368.7|11366|11365|404
1635352200000|2021-10-27 16:30:00|11369.2|11368.2|11369.2|11368.2|11371.4|11370.4|11368.6|11367.6|397
1635352500000|2021-10-27 16:35:00|11369.3|11368.3|11369|11368.3|11371.2|11370.3|11368|11367.3|379
1635352800000|2021-10-27 16:40:00|11368.9|11368.2|11366.7|11365.7|11369.6|11368.9|11366.4|11365.4|427
1635353100000|2021-10-27 16:45:00|11366.8|11365.8|11367.4|11366.4|11368.9|11368|11365.6|11364.6|355
1635353400000|2021-10-27 16:50:00|11367.3|11366.6|11370.7|11370|11372.9|11372|11366.7|11365.7|517
1635353700000|2021-10-27 16:55:00|11370.6|11369.9|11373.3|11372.3|11373.5|11372.5|11369.6|11368.6|391
1635354000000|2021-10-27 17:00:00|11373.2|11372.5|11365.1|11364.1|11373.8|11373|11364.8|11363.8|726
1635354300000|2021-10-27 17:05:00|11365.2|11364.2|11369.4|11368.4|11370.5|11369.5|11364.1|11363.2|616
1635354600000|2021-10-27 17:10:00|11369.3|11368.3|11369.2|11368.5|11370.1|11369.3|11368|11367.1|501
1635354900000|2021-10-27 17:15:00|11369.3|11368.6|11371.2|11370.5|11371.2|11370.5|11368.5|11367.6|387
1635355200000|2021-10-27 17:20:00|11371.3|11370.6|11373.5|11372.8|11374.3|11373.5|11370.6|11369.7|435
1635355500000|2021-10-27 17:25:00|11373.3|11372.6|11371.7|11371|11374.4|11373.5|11371.7|11371|319
1635355800000|2021-10-27 17:30:00|11371.6|11370.9|11375|11374.3|11375.2|11374.5|11371.6|11370.9|355
1635356100000|2021-10-27 17:35:00|11375.1|11374.4|11377.3|11376.3|11377.9|11377.2|11375.1|11374.4|425
1635356400000|2021-10-27 17:40:00|11377.2|11376.2|11377.5|11376.8|11377.9|11377.2|11376.8|11376|304
1635356700000|2021-10-27 17:45:00|11377.4|11376.7|11379.6|11378.9|11380.3|11379.5|11377.1|11376.4|295
1635357000000|2021-10-27 17:50:00|11379.7|11379|11379.7|11379|11380.4|11379.5|11377.7|11376.9|299
1635357300000|2021-10-27 17:55:00|11379.8|11379.1|11379.4|11378.7|11380.2|11379.5|11378.2|11377.4|318
1635357600000|2021-10-27 18:00:00|11379.3|11378.6|11379.8|11379.1|11380.6|11379.9|11379.3|11378.5|351
1635357900000|2021-10-27 18:05:00|11379.7|11379|11379.1|11378.4|11380.4|11379.4|11378.4|11377.5|245
1635358200000|2021-10-27 18:10:00|11379.2|11378.5|11379.1|11378.4|11380.3|11379.6|11379|11378.1|229
1635358500000|2021-10-27 18:15:00|11379|11378.3|11381|11380.3|11382.4|11381.5|11379|11378.3|236
1635358800000|2021-10-27 18:20:00|11380.9|11380.2|11379.7|11379|11381.6|11380.7|11378.8|11378.1|252
1635359100000|2021-10-27 18:25:00|11379.6|11378.9|11377.6|11376.9|11379.7|11379|11377.6|11376.7|155
1635359400000|2021-10-27 18:30:00|11377.5|11376.8|11378.9|11378.2|11379.7|11378.7|11377.3|11376.6|165
1635359700000|2021-10-27 18:35:00|11379.1|11378.1|11378.1|11377.4|11379.9|11379|11377.6|11376.7|260
1635360000000|2021-10-27 18:40:00|11378.2|11377.5|11379.6|11378.6|11380.3|11379.5|11378.1|11377.4|185
1635360300000|2021-10-27 18:45:00|11379.5|11378.5|11380.5|11379.5|11380.9|11379.9|11379.2|11378.2|223
1635360600000|2021-10-27 18:50:00|11380.3|11379.6|11380.4|11379.7|11381.7|11380.8|11379.9|11379.2|295
1635360900000|2021-10-27 18:55:00|11380.3|11379.6|11377.6|11376.9|11380.9|11380|11377.1|11376.1|486
1635361200000|2021-10-27 19:00:00|11377.5|11376.8|11380.3|11379.3|11380.4|11379.4|11377.4|11376.5|459
1635361500000|2021-10-27 19:05:00|11380.4|11379.4|11380.5|11379.5|11381.3|11380.4|11379.6|11378.6|291
1635361800000|2021-10-27 19:10:00|11380.6|11379.6|11379.1|11378.4|11381.1|11380.1|11376.9|11376.2|329
1635362100000|2021-10-27 19:15:00|11379.2|11378.1|11379.7|11378.7|11380.5|11379.7|11377.7|11376.7|341
1635362400000|2021-10-27 19:20:00|11379.8|11378.8|11379.9|11378.9|11380|11379.3|11377.6|11376.7|280
1635362700000|2021-10-27 19:25:00|11380|11379|11382.5|11381.5|11382.9|11381.9|11379.7|11378.7|452
1635363000000|2021-10-27 19:30:00|11382.6|11381.6|11382.2|11381.5|11383.9|11383.1|11381.5|11380.5|486
1635363300000|2021-10-27 19:35:00|11382.3|11381.6|11381.4|11380.4|11383.1|11382.2|11380.9|11379.9|526
1635363600000|2021-10-27 19:40:00|11381.5|11380.5|11379.2|11378.2|11381.8|11380.8|11379.2|11378.2|280
1635363900000|2021-10-27 19:45:00|11379.1|11378.1|11376.7|11375.7|11379.2|11378.2|11376.7|11375.7|257
1635364200000|2021-10-27 19:50:00|11376.6|11375.6|11376.3|11375.6|11377.6|11376.8|11376.1|11375.1|405
1635364500000|2021-10-27 19:55:00|11376.5|11375.5|11383.5|11382.5|11383.7|11382.7|11376.5|11375.5|514
1635364800000|2021-10-27 20:00:00|11383.6|11382.6|11385.3|11384.3|11387.6|11386.7|11383.3|11382.3|296
1635365100000|2021-10-27 20:05:00|11385.2|11384.2|11385.5|11384.5|11386|11385|11384.7|11383.7|173
1635365400000|2021-10-27 20:10:00|11385.4|11384.4|11384.9|11383.9|11386.5|11385.5|11384.2|11383.3|145
1635365700000|2021-10-27 20:15:00|11384.8|11383.8|11383.8|11382.8|11384.9|11384|11383.5|11382.7|89
1635366000000|2021-10-27 20:20:00|11383.9|11382.9|11386.4|11385.4|11386.6|11385.6|11383.8|11382.8|105
1635366300000|2021-10-27 20:25:00|11386.3|11385.3|11386|11385|11387.4|11386.4|11385.4|11384.4|148
1635366600000|2021-10-27 20:30:00|11385.9|11384.9|11384.2|11383.2|11386|11385|11384.1|11383.1|153
1635366900000|2021-10-27 20:35:00|11384.3|11383.3|11382.8|11381.8|11386.3|11385.3|11382.6|11381.6|205
1635367200000|2021-10-27 20:40:00|11382.9|11381.9|11383.1|11382.1|11383.9|11382.9|11382.5|11381.5|116
1635367500000|2021-10-27 20:45:00|11383.2|11382.2|11384.2|11383.2|11384.9|11383.9|11383|11382|160
1635367800000|2021-10-27 20:50:00|11384.3|11383.3|11382.8|11381.8|11384.8|11383.8|11382.7|11381.7|169
1635368100000|2021-10-27 20:55:00|11382.9|11381.9|11382.9|11379.5|11383|11381.9|11381.1|11379.5|178
1635368400000|2021-10-27 21:00:00|11383.6|11378.8|11387|11381|11387|11381|11382.7|11378.6|28
1635368700000|2021-10-27 21:05:00|11386.1|11380.1|11383.1|11379.1|11386.8|11381|11382.7|11379|144
1635369000000|2021-10-27 21:10:00|11383.3|11379.2|11386.7|11382.1|11387|11383.3|11382.9|11379|252
1635369300000|2021-10-27 21:15:00|11386.6|11382|11385|11379.8|11387.1|11382.5|11383.9|11378.8|242
1635369600000|2021-10-27 21:20:00|11385.3|11379.7|11384.3|11381.3|11385.4|11381.8|11383.6|11379.6|153
1635369900000|2021-10-27 21:25:00|11384.4|11381.4|11384|11382|11385.4|11382.4|11383.4|11380.4|132
1635370200000|2021-10-27 21:30:00|11383.8|11381.7|11382.9|11380.2|11384.5|11381.7|11382.2|11378.5|234
1635370500000|2021-10-27 21:35:00|11383|11380.3|11383.3|11380.8|11385.7|11381.5|11382.3|11378.5|259
1635370800000|2021-10-27 21:40:00|11382.6|11380.1|11382.8|11380.8|11383.5|11381.3|11382.6|11380.1|177
1635371100000|2021-10-27 21:45:00|11382.6|11380.6|11383.2|11380.7|11383.5|11381.2|11382.3|11380.3|129
1635371400000|2021-10-27 21:50:00|11383.4|11380.8|11382.7|11380.9|11383.4|11381.5|11382.2|11380.2|149
1635371700000|2021-10-27 21:55:00|11382.6|11380.8|11382.8|11380.3|11383.1|11381|11380.8|11378.9|280
1635372000000|2021-10-27 22:00:00|11382.7|11380.4|11380.9|11379.9|11386.3|11384.5|11380.8|11379.3|527
1635372300000|2021-10-27 22:05:00|11381.2|11379.6|11381.5|11380.5|11382.2|11380.5|11381.1|11379.6|152
1635372600000|2021-10-27 22:10:00|11381.8|11380.2|11381.9|11380.1|11382|11380.5|11381.2|11380|102
1635372900000|2021-10-27 22:15:00|11381.8|11380.2|11381.4|11380.4|11381.9|11380.6|11381.2|11379.9|65
1635373200000|2021-10-27 22:20:00|11381.3|11380.3|11381|11380|11382.2|11380.5|11380.7|11379.6|65
1635373500000|2021-10-27 22:25:00|11380.9|11379.9|11379|11378|11381.4|11380.1|11378.4|11377.4|118
1635373800000|2021-10-27 22:30:00|11379.4|11378.4|11380.2|11379.2|11381.9|11380.7|11379.3|11378.2|157
1635374100000|2021-10-27 22:35:00|11380.4|11379.4|11380.9|11379.9|11381.4|11380|11380.1|11378.9|78
1635374400000|2021-10-27 22:40:00|11381.4|11380.4|11384.2|11383.2|11385.3|11383.9|11381.4|11380.4|397
1635374700000|2021-10-27 22:45:00|11384.5|11383.5|11382.7|11381.7|11385.7|11384.6|11382.5|11380.8|282
1635375000000|2021-10-27 22:50:00|11382.6|11381.6|11380.6|11379.6|11382.7|11381.7|11380|11378.6|158
1635375300000|2021-10-27 22:55:00|11380.2|11379.2|11380.5|11379.5|11381.5|11380.3|11379.6|11378.1|178
1635375600000|2021-10-27 23:00:00|11380.4|11379.4|11380.5|11379.5|11383.2|11382.2|11380.2|11379.2|201
1635375900000|2021-10-27 23:05:00|11380.6|11379.6|11378.9|11377.9|11382.3|11381.3|11378.8|11377.8|150
1635376200000|2021-10-27 23:10:00|11378.8|11377.8|11376.8|11375.8|11379|11378|11376.8|11375.8|168
1635376500000|2021-10-27 23:15:00|11376.9|11375.9|11376.9|11375.9|11378.6|11377.6|11376.2|11375.2|136
1635376800000|2021-10-27 23:20:00|11377|11376|11376.9|11375.9|11378.5|11377.5|11376.5|11375.7|90
1635377100000|2021-10-27 23:25:00|11376.7|11375.7|11374.5|11373.5|11376.8|11375.9|11373.8|11372.8|98
1635377400000|2021-10-27 23:30:00|11374.4|11373.4|11375.1|11374.1|11375.2|11374.2|11373.5|11372.6|125
1635377700000|2021-10-27 23:35:00|11375.4|11374.4|11376.2|11375.2|11376.9|11375.9|11375.1|11374.2|109
1635378000000|2021-10-27 23:40:00|11376.1|11375.1|11376.9|11375.9|11377.9|11376.9|11376.1|11375.1|192
1635378300000|2021-10-27 23:45:00|11377|11376|11377.1|11376.1|11377.2|11376.2|11376.1|11375.2|128
1635378600000|2021-10-27 23:50:00|11377|11376|11377.5|11376.5|11380.1|11379.1|11377|11376|155
1635378900000|2021-10-27 23:55:00|11377.4|11376.4|11377.6|11376.9|11378.9|11378.1|11375.4|11374.5|234
1635379200000|2021-10-28 00:00:00|11377.9|11376.8|11380.2|11379.5|11381.9|11380.9|11375.7|11374.7|556
1635379500000|2021-10-28 00:05:00|11380.4|11379.4|11381.6|11380.6|11382.8|11381.9|11377.5|11376.5|436
1635379800000|2021-10-28 00:10:00|11381.3|11380.5|11383.1|11382.4|11384.2|11383.5|11378.7|11377.9|457
1635380100000|2021-10-28 00:15:00|11383.2|11382.5|11384.3|11383.6|11385.2|11384.4|11382.7|11382|480
1635380400000|2021-10-28 00:20:00|11384.2|11383.5|11382.4|11381.7|11384.7|11383.7|11381.7|11380.9|338
1635380700000|2021-10-28 00:25:00|11382.5|11381.8|11383.7|11383|11384.6|11383.7|11381|11380.2|231
1635381000000|2021-10-28 00:30:00|11383.8|11382.8|11383.2|11382.5|11384.5|11383.7|11382|11381.3|387
1635381300000|2021-10-28 00:35:00|11383.1|11382.4|11382.8|11382.1|11383.4|11382.7|11380.5|11379.6|290
1635381600000|2021-10-28 00:40:00|11382.9|11382.2|11383|11382|11385.2|11384.5|11382.7|11381.9|307
1635381900000|2021-10-28 00:45:00|11382.8|11382.1|11381.4|11380.4|11384|11383.3|11380.3|11379.6|284
1635382200000|2021-10-28 00:50:00|11381.3|11380.6|11386.2|11385.5|11386.5|11385.7|11381.3|11380.6|426
1635382500000|2021-10-28 00:55:00|11385.6|11384.9|11380.1|11379.4|11387.2|11386.4|11379.5|11378.5|498
1635382800000|2021-10-28 01:00:00|11380.4|11379.7|11377.4|11376.4|11381.3|11380.5|11377.1|11376.4|578
1635383100000|2021-10-28 01:05:00|11377.5|11376.5|11378.5|11377.8|11379.8|11379|11376.1|11375.3|401
1635383400000|2021-10-28 01:10:00|11378.6|11377.6|11376.1|11375.1|11380.4|11379.5|11376.1|11375.1|424
1635383700000|2021-10-28 01:15:00|11376.2|11375.2|11379.5|11378.8|11380.6|11379.9|11376|11375.1|405
1635384000000|2021-10-28 01:20:00|11379.7|11378.7|11380|11379.3|11381.7|11380.9|11378.9|11378|356
1635384300000|2021-10-28 01:25:00|11380.1|11379.4|11380.9|11380.2|11381.5|11380.8|11379.1|11378.4|444
1635384600000|2021-10-28 01:30:00|11380.8|11380.1|11379.5|11378.5|11381.7|11381|11378.5|11377.8|425
1635384900000|2021-10-28 01:35:00|11379.3|11378.6|11380.1|11379.1|11381.9|11381.2|11379.3|11378.6|446
1635385200000|2021-10-28 01:40:00|11380.2|11379.2|11378.5|11377.8|11381.2|11380.5|11378.3|11377.5|350
1635385500000|2021-10-28 01:45:00|11378.4|11377.7|11374.7|11374|11378.9|11378.1|11374.2|11373.5|393
1635385800000|2021-10-28 01:50:00|11374.8|11374.1|11372|11371.3|11376.7|11376|11371|11370.2|465
1635386100000|2021-10-28 01:55:00|11371.9|11371.2|11368.4|11367.7|11372.7|11372|11367.6|11366.6|358
1635386400000|2021-10-28 02:00:00|11368.3|11367.6|11358.1|11357.4|11368.3|11367.6|11355.8|11355.1|734
1635386700000|2021-10-28 02:05:00|11358|11357.3|11359.8|11359.1|11361.3|11360.5|11357.5|11356.7|632
1635387000000|2021-10-28 02:10:00|11359.9|11359.2|11359.3|11358.6|11360.3|11359.5|11357.3|11356.4|427
1635387300000|2021-10-28 02:15:00|11359.2|11358.5|11361.4|11360.7|11361.6|11360.9|11358.5|11357.7|382
1635387600000|2021-10-28 02:20:00|11361.3|11360.6|11361|11360|11361.7|11361|11359.2|11358.3|385
1635387900000|2021-10-28 02:25:00|11360.8|11360.1|11362.6|11361.9|11362.8|11362.1|11359.5|11358.7|577
1635388200000|2021-10-28 02:30:00|11362.7|11362|11360.5|11359.8|11363.5|11362.7|11360.1|11359.2|378
1635388500000|2021-10-28 02:35:00|11360.6|11359.9|11357.4|11356.7|11360.6|11359.9|11355.9|11355.1|396
1635388800000|2021-10-28 02:40:00|11357.3|11356.6|11358.7|11358|11359.6|11358.9|11355.1|11354.3|324
1635389100000|2021-10-28 02:45:00|11358.6|11357.9|11359.5|11358.8|11360.9|11360|11358.1|11357.4|449
1635389400000|2021-10-28 02:50:00|11359.4|11358.7|11360.8|11360.1|11361|11360.1|11358|11357.2|242
1635389700000|2021-10-28 02:55:00|11360.7|11360|11361.1|11360.1|11362.4|11361.7|11360.7|11359.8|227
1635390000000|2021-10-28 03:00:00|11361.3|11360.3|11362.5|11361.5|11362.9|11362.1|11359.7|11358.9|350
1635390300000|2021-10-28 03:05:00|11362.3|11361.6|11360.5|11359.8|11363.5|11362.6|11360.5|11359.7|285
1635390600000|2021-10-28 03:10:00|11360.6|11359.9|11359.8|11359.1|11361|11360.3|11356.5|11355.8|314
1635390900000|2021-10-28 03:15:00|11360|11359.3|11361.6|11360.9|11361.8|11361.1|11359.1|11358.3|341
1635391200000|2021-10-28 03:20:00|11361.5|11360.8|11361.7|11361|11362.4|11361.7|11360.7|11359.9|170
1635391500000|2021-10-28 03:25:00|11361.8|11360.8|11363.6|11362.9|11364.3|11363.6|11361|11360.2|222
1635391800000|2021-10-28 03:30:00|11363.8|11363.1|11363.8|11363.1|11364.5|11363.8|11362.4|11361.5|288
1635392100000|2021-10-28 03:35:00|11363.6|11362.9|11362.5|11361.8|11364.6|11363.7|11362|11361.2|235
1635392400000|2021-10-28 03:40:00|11362.4|11361.7|11363.7|11363|11364.1|11363.4|11362|11361.3|208
1635392700000|2021-10-28 03:45:00|11363.8|11363.1|11364.1|11363.4|11364.3|11363.6|11363.3|11362.6|158
1635393000000|2021-10-28 03:50:00|11364.2|11363.5|11364.3|11363.6|11364.7|11364|11363.8|11363.1|143
1635393300000|2021-10-28 03:55:00|11364.2|11363.5|11362.9|11362.2|11364.2|11363.5|11362.1|11361.4|143
1635393600000|2021-10-28 04:00:00|11363|11362.3|11361.8|11361.1|11364.1|11363.3|11361.2|11360.5|215
1635393900000|2021-10-28 04:05:00|11361.7|11361|11360|11359.3|11363.1|11362.4|11359.9|11359.2|189
1635394200000|2021-10-28 04:10:00|11360.1|11359.4|11360.4|11359.7|11360.6|11359.9|11359.1|11358.4|140
1635394500000|2021-10-28 04:15:00|11360.5|11359.8|11360.5|11359.8|11360.8|11360|11359|11358.3|181
1635394800000|2021-10-28 04:20:00|11360.4|11359.7|11354|11353.3|11360.4|11359.7|11352.6|11351.8|297
1635395100000|2021-10-28 04:25:00|11354.1|11353.4|11353.4|11352.7|11354.1|11353.4|11350.7|11350|306
1635395400000|2021-10-28 04:30:00|11353.5|11352.8|11354.2|11353.5|11355.3|11354.6|11353.1|11352.4|481
1635395700000|2021-10-28 04:35:00|11354.3|11353.6|11354.7|11354|11354.9|11354.2|11353.4|11352.6|257
1635396000000|2021-10-28 04:40:00|11354.5|11353.8|11355.7|11355|11355.7|11355|11353.7|11353|296
1635396300000|2021-10-28 04:45:00|11355.6|11354.9|11355.2|11354.5|11355.9|11355.2|11354.2|11353.5|198
1635396600000|2021-10-28 04:50:00|11355.3|11354.6|11357.1|11356.4|11357.2|11356.4|11355.3|11354.6|299
1635396900000|2021-10-28 04:55:00|11357|11356.3|11356.5|11355.8|11357.1|11356.4|11355.4|11354.7|178
1635397200000|2021-10-28 05:00:00|11356.6|11355.9|11353.3|11352.6|11356.6|11355.9|11353.2|11352.5|181
1635397500000|2021-10-28 05:05:00|11353.5|11352.8|11354.5|11353.8|11355.2|11354.5|11353.4|11352.7|155
1635397800000|2021-10-28 05:10:00|11354.6|11353.9|11352.5|11351.8|11355.1|11354.4|11351.8|11351|231
1635398100000|2021-10-28 05:15:00|11352.4|11351.7|11354|11353.3|11355|11354.2|11352.3|11351.6|293
1635398400000|2021-10-28 05:20:00|11354.1|11353.4|11353.5|11352.8|11354.6|11353.9|11353|11352.1|207
1635398700000|2021-10-28 05:25:00|11353.6|11352.9|11355.6|11354.9|11356|11355.2|11353.6|11352.9|177
1635399000000|2021-10-28 05:30:00|11355.8|11355.1|11356|11355.3|11356.4|11355.7|11355.1|11354.4|324
1635399300000|2021-10-28 05:35:00|11356.1|11355.4|11354.8|11354.1|11356.4|11355.7|11353.3|11352.6|154
1635399600000|2021-10-28 05:40:00|11355|11354.3|11355.6|11354.9|11356|11355.1|11354.9|11354.2|94
1635399900000|2021-10-28 05:45:00|11355.7|11355|11357.2|11356.5|11357.4|11356.6|11355.1|11354.3|242
1635400200000|2021-10-28 05:50:00|11357.4|11356.4|11357.4|11356.4|11359.2|11358.5|11356.8|11356.1|193
1635400500000|2021-10-28 05:55:00|11357.5|11356.5|11358.1|11357.4|11359|11358.3|11357.3|11356.4|224
1635400800000|2021-10-28 06:00:00|11358.2|11357.2|11359.8|11359.1|11361.4|11360.7|11357.5|11356.8|394
1635401100000|2021-10-28 06:05:00|11359.9|11359.2|11355.4|11354.7|11360.3|11359.6|11354.9|11354.2|376
1635401400000|2021-10-28 06:10:00|11355.5|11354.8|11353.5|11352.8|11355.6|11354.9|11350.7|11350|429
1635401700000|2021-10-28 06:15:00|11353.4|11352.7|11351.7|11350.7|11353.6|11352.9|11350.7|11350|372
1635402000000|2021-10-28 06:20:00|11351.8|11350.8|11355.4|11354.7|11356.2|11355.4|11351.6|11350.8|418
1635402300000|2021-10-28 06:25:00|11355.5|11354.8|11354.3|11353.6|11357|11356.2|11353.7|11352.9|397
1635402600000|2021-10-28 06:30:00|11354.4|11353.7|11354.3|11353.6|11354.6|11353.8|11350.5|11349.8|461
1635402900000|2021-10-28 06:35:00|11354.4|11353.7|11353.8|11353.1|11355.9|11355|11353.4|11352.6|343
1635403200000|2021-10-28 06:40:00|11353.9|11353.2|11358.2|11357.2|11358.3|11357.3|11353.6|11352.7|491
1635403500000|2021-10-28 06:45:00|11358.1|11357.4|11361.4|11360.7|11363|11362.2|11358.1|11357.2|602
1635403800000|2021-10-28 06:50:00|11361.5|11360.5|11369.2|11368.2|11369.7|11368.9|11359.5|11358.8|550
1635404100000|2021-10-28 06:55:00|11368.9|11367.8|11368.7|11368|11370|11369.1|11366.6|11365.6|582
1635404400000|2021-10-28 07:00:00|11368.6|11367.9|11372.1|11371.4|11374.7|11374|11366.7|11366|879
1635404700000|2021-10-28 07:05:00|11372.2|11371.5|11371.5|11370.5|11375.2|11374.4|11370.5|11369.8|732
1635405000000|2021-10-28 07:10:00|11371.6|11370.6|11371.8|11371.1|11372.9|11371.9|11369.5|11368.5|727
1635405300000|2021-10-28 07:15:00|11371.7|11371|11368.9|11368.2|11372.6|11371.7|11368|11367.3|568
1635405600000|2021-10-28 07:20:00|11369.2|11368.5|11368.2|11367.5|11369.7|11369|11366|11365.3|547
1635405900000|2021-10-28 07:25:00|11368.1|11367.4|11370.3|11369.3|11370.5|11369.7|11366.8|11365.8|505
1635406200000|2021-10-28 07:30:00|11370.4|11369.4|11368.8|11367.8|11371.9|11371|11368.3|11367.6|484
1635406500000|2021-10-28 07:35:00|11368.9|11367.9|11365.9|11364.9|11369|11368.1|11364.3|11363.3|645
1635406800000|2021-10-28 07:40:00|11365.7|11365|11363.1|11362.1|11365.8|11365.1|11361.6|11360.7|505
1635407100000|2021-10-28 07:45:00|11362.7|11362|11361.7|11360.7|11363.6|11362.8|11360.4|11359.5|460
1635407400000|2021-10-28 07:50:00|11361.5|11360.8|11363.2|11362.2|11364|11363.2|11359.5|11358.7|307
1635407700000|2021-10-28 07:55:00|11363.1|11362.4|11360.6|11359.6|11363.1|11362.4|11359.6|11358.9|420
1635408000000|2021-10-28 08:00:00|11360.7|11359.7|11360.1|11359.1|11360.9|11360|11355.9|11355|617
1635408300000|2021-10-28 08:05:00|11359.9|11359.2|11355.5|11354.5|11360|11359.2|11353.2|11352.2|583
1635408600000|2021-10-28 08:10:00|11355.4|11354.4|11354.1|11353.1|11357.2|11356.4|11353.3|11352.3|488
1635408900000|2021-10-28 08:15:00|11354.2|11353.2|11355.1|11354.1|11356.2|11355.4|11352.9|11352|571
1635409200000|2021-10-28 08:20:00|11355.2|11354.2|11354.5|11353.5|11357.9|11356.9|11354.5|11353.5|643
1635409500000|2021-10-28 08:25:00|11354.6|11353.6|11359.6|11358.9|11359.8|11359|11354.6|11353.6|612
1635409800000|2021-10-28 08:30:00|11359.9|11359.1|11358.6|11357.6|11361.3|11360.3|11358.3|11357.4|480
1635410100000|2021-10-28 08:35:00|11358.5|11357.5|11356.1|11355.1|11359.1|11358.1|11355.5|11354.5|538
1635410400000|2021-10-28 08:40:00|11356|11355|11357.7|11356.7|11358.8|11357.8|11355.4|11354.6|450
1635410700000|2021-10-28 08:45:00|11357.8|11356.8|11360.4|11359.7|11361.4|11360.4|11357|11356.2|437
1635411000000|2021-10-28 08:50:00|11360.5|11359.8|11364.9|11363.9|11366|11365|11360.3|11359.4|471
1635411300000|2021-10-28 08:55:00|11364.8|11363.8|11365.4|11364.4|11366.8|11365.9|11364|11363.3|360
1635411600000|2021-10-28 09:00:00|11365.3|11364.6|11363.7|11363|11365.9|11365|11362|11361.1|466
1635411900000|2021-10-28 09:05:00|11363.6|11362.9|11362.6|11361.9|11364.4|11363.6|11362.5|11361.6|342
1635412200000|2021-10-28 09:10:00|11362.5|11361.8|11363.9|11363.2|11365.9|11365|11362.1|11361.2|411
1635412500000|2021-10-28 09:15:00|11363.8|11363.1|11361.8|11360.8|11363.8|11363.1|11361.5|11360.6|323
1635412800000|2021-10-28 09:20:00|11361.9|11361.1|11365|11364.3|11365.9|11365|11361.8|11360.8|398
1635413100000|2021-10-28 09:25:00|11365.1|11364.4|11367.9|11366.9|11368.8|11367.9|11364.6|11363.9|424
1635413400000|2021-10-28 09:30:00|11368|11367|11370.7|11369.7|11371.2|11370.3|11367.5|11366.8|351
1635413700000|2021-10-28 09:35:00|11370.6|11369.9|11371.5|11370.5|11372.2|11371.3|11370.2|11369.3|411
1635414000000|2021-10-28 09:40:00|11371.4|11370.7|11371.7|11370.7|11372.5|11371.6|11370.7|11370|341
1635414300000|2021-10-28 09:45:00|11371.6|11370.9|11370.4|11369.7|11372.8|11371.9|11369.7|11369|436
1635414600000|2021-10-28 09:50:00|11370.7|11369.8|11367.3|11366.6|11371.7|11370.9|11367.3|11366.4|441
1635414900000|2021-10-28 09:55:00|11367.1|11366.4|11367.3|11366.3|11367.3|11366.4|11365.7|11364.9|314
1635415200000|2021-10-28 10:00:00|11367.1|11366.4|11364.6|11363.9|11367.9|11367|11364.4|11363.5|378
1635415500000|2021-10-28 10:05:00|11364.5|11363.8|11366.3|11365.6|11367.2|11366.5|11363.8|11363|322
1635415800000|2021-10-28 10:10:00|11366.2|11365.5|11364.6|11363.6|11366.2|11365.5|11364.1|11363.4|282
1635416100000|2021-10-28 10:15:00|11364.5|11363.8|11363.8|11363.1|11365.8|11364.9|11363.2|11362.4|255
1635416400000|2021-10-28 10:20:00|11364.1|11363.3|11362.7|11362|11364.3|11363.5|11362|11361.2|336
1635416700000|2021-10-28 10:25:00|11362.6|11361.9|11361.5|11360.8|11363.4|11362.5|11361.2|11360.5|225
1635417000000|2021-10-28 10:30:00|11361.6|11360.9|11359.5|11358.8|11361.6|11360.9|11359.5|11358.8|188
1635417300000|2021-10-28 10:35:00|11359.4|11358.7|11359.4|11358.4|11359.6|11358.8|11357.9|11357|176
1635417600000|2021-10-28 10:40:00|11359.5|11358.5|11359.8|11358.8|11360.9|11359.9|11358|11357.1|305
1635417900000|2021-10-28 10:45:00|11359.7|11358.7|11359.4|11358.4|11360.4|11359.5|11358.1|11357.4|286
1635418200000|2021-10-28 10:50:00|11359.2|11358.5|11359.5|11358.8|11360.1|11359.2|11357.1|11356.4|260
1635418500000|2021-10-28 10:55:00|11359.7|11358.7|11359|11358.3|11360.4|11359.5|11358|11357.3|352
1635418800000|2021-10-28 11:00:00|11359.1|11358.1|11356.8|11355.8|11359.2|11358.3|11355.1|11354.2|325
1635419100000|2021-10-28 11:05:00|11356.9|11355.9|11357.1|11356.1|11357.2|11356.4|11355|11354.2|414
1635419400000|2021-10-28 11:10:00|11357|11356|11359.8|11358.8|11360.3|11359.4|11356.6|11355.7|369
1635419700000|2021-10-28 11:15:00|11359.7|11358.7|11361.9|11361.2|11362.7|11362|11359.2|11358.2|373
1635420000000|2021-10-28 11:20:00|11362|11361.3|11362.9|11361.9|11363.5|11362.7|11361.9|11361.1|341
1635420300000|2021-10-28 11:25:00|11363|11362|11359.6|11358.9|11363.2|11362.3|11358.8|11358.1|407
1635420600000|2021-10-28 11:30:00|11359.7|11359|11353.6|11352.6|11359.7|11359|11352.9|11352.2|460
1635420900000|2021-10-28 11:35:00|11353.5|11352.5|11355|11354.3|11356.8|11355.8|11352|11351.1|612
1635421200000|2021-10-28 11:40:00|11355.4|11354.4|11361|11360|11363.1|11362.1|11353.1|11352.4|509
1635421500000|2021-10-28 11:45:00|11360.9|11359.9|11354.8|11353.8|11361.2|11359.9|11354.1|11353.2|780
1635421800000|2021-10-28 11:50:00|11354.7|11354|11361.3|11360.3|11361.6|11360.7|11352.6|11351.8|542
1635422100000|2021-10-28 11:55:00|11361.1|11360.1|11361.3|11360.6|11362.9|11362.2|11357.8|11356.9|659
1635422400000|2021-10-28 12:00:00|11361.4|11360.7|11359.4|11358.7|11363.5|11362.8|11359.4|11358.5|674
1635422700000|2021-10-28 12:05:00|11359.5|11358.5|11363.4|11362.4|11366.5|11365.5|11358.7|11357.7|667
1635423000000|2021-10-28 12:10:00|11363.3|11362.6|11361.8|11360.8|11363.7|11363|11360.5|11359.6|661
1635423300000|2021-10-28 12:15:00|11361.7|11360.7|11359|11358|11362.7|11361.7|11357.7|11356.7|566
1635423600000|2021-10-28 12:20:00|11358.9|11357.9|11362|11361|11362.5|11361.5|11356.8|11355.8|798
1635423900000|2021-10-28 12:25:00|11362.3|11361.3|11365.4|11359.4|11365.6|11363.5|11359.8|11358.1|659
1635424200000|2021-10-28 12:30:00|11365.9|11359.9|11363.9|11362.9|11366.3|11363.9|11355.6|11354.6|1231
1635424500000|2021-10-28 12:35:00|11364.1|11363.1|11363.7|11363|11364.9|11363.9|11360.7|11359.9|914
1635424800000|2021-10-28 12:40:00|11363.9|11363.2|11363.6|11362.9|11365.8|11364.8|11361.1|11360.1|1062
1635425100000|2021-10-28 12:45:00|11363.7|11362.7|11366.9|11365.9|11368.2|11367.2|11362.1|11361.2|1282
1635425400000|2021-10-28 12:50:00|11366.8|11365.8|11366.9|11365.9|11368.7|11367.9|11365.1|11364.3|1122
1635425700000|2021-10-28 12:55:00|11366.8|11365.8|11369.4|11368.4|11371|11370.3|11365.1|11364.4|849
1635426000000|2021-10-28 13:00:00|11369.3|11368.3|11368.5|11367.8|11372.6|11371.7|11367.7|11367|1031
1635426300000|2021-10-28 13:05:00|11368.4|11367.7|11364.7|11364|11368.4|11367.7|11363.5|11362.8|1018
1635426600000|2021-10-28 13:10:00|11364.9|11364.2|11357.4|11356.7|11365.3|11364.5|11356.6|11355.8|905
1635426900000|2021-10-28 13:15:00|11357.2|11356.5|11361.7|11361|11363.4|11362.7|11355.5|11354.8|956
1635427200000|2021-10-28 13:20:00|11362|11361.3|11355.9|11355.2|11362.1|11361.4|11355.5|11354.8|821
1635427500000|2021-10-28 13:25:00|11355.8|11355.1|11346.6|11345.6|11356.5|11355.7|11346.6|11345.6|881
1635427800000|2021-10-28 13:30:00|11346.9|11345.9|11339.1|11338.1|11347.3|11346.3|11336.1|11334.4|1395
1635428100000|2021-10-28 13:35:00|11339.2|11338.2|11348.8|11348.1|11349.3|11348.4|11337.5|11336.8|1049
1635428400000|2021-10-28 13:40:00|11349|11348.3|11347.2|11346.2|11350|11349.2|11346|11345.1|904
1635428700000|2021-10-28 13:45:00|11347.1|11346.1|11349.5|11348.8|11349.9|11349.1|11342.4|11341.5|852
1635429000000|2021-10-28 13:50:00|11349.6|11348.9|11345.4|11344.7|11350.2|11349.4|11344.9|11344.2|805
1635429300000|2021-10-28 13:55:00|11345.5|11344.8|11347.1|11346.1|11347.3|11346.3|11340.3|11339.4|811
1635429600000|2021-10-28 14:00:00|11347.2|11346.2|11341.5|11340.8|11347.6|11346.6|11338.4|11337.5|1004
1635429900000|2021-10-28 14:05:00|11341.3|11340.6|11337.4|11336.7|11341.8|11341|11333.7|11332.7|942
1635430200000|2021-10-28 14:10:00|11337.3|11336.6|11342.7|11342|11342.9|11342.1|11336.9|11336|826
1635430500000|2021-10-28 14:15:00|11342.9|11341.9|11341|11340.3|11345.4|11344.7|11339.4|11338.6|767
1635430800000|2021-10-28 14:20:00|11341.1|11340.4|11337.7|11337|11342.4|11341.6|11336.6|11335.8|905
1635431100000|2021-10-28 14:25:00|11337.6|11336.9|11345|11344.3|11347.6|11346.6|11337|11336.3|855
1635431400000|2021-10-28 14:30:00|11345.1|11344.4|11346|11345.3|11347.4|11346.7|11343.8|11343.1|744
1635431700000|2021-10-28 14:35:00|11346.2|11345.5|11345.8|11345.1|11349.2|11348.5|11345|11344.3|793
1635432000000|2021-10-28 14:40:00|11345.9|11345.2|11339|11338.3|11347.6|11346.8|11338.8|11338.1|615
1635432300000|2021-10-28 14:45:00|11339.2|11338.5|11333.9|11333.2|11339.8|11339.1|11333.6|11332.9|728
1635432600000|2021-10-28 14:50:00|11334|11333.3|11336.6|11335.9|11338.3|11337.5|11332|11331.2|747
1635432900000|2021-10-28 14:55:00|11336.4|11335.7|11339.8|11339.1|11339.9|11339.1|11332.7|11332|724
1635433200000|2021-10-28 15:00:00|11340.1|11339.3|11335.8|11334.8|11342.2|11341.5|11335.5|11334.7|669
1635433500000|2021-10-28 15:05:00|11335.7|11334.7|11335.4|11334.7|11337.7|11337|11334.5|11333.7|636
1635433800000|2021-10-28 15:10:00|11335.3|11334.6|11332.5|11331.8|11336|11335.3|11330.6|11329.8|633
1635434100000|2021-10-28 15:15:00|11332.6|11331.9|11331.5|11330.8|11333.4|11332.7|11331.2|11330.4|663
1635434400000|2021-10-28 15:20:00|11331.4|11330.7|11332.6|11331.9|11336|11335.2|11330.9|11330.2|699
1635434700000|2021-10-28 15:25:00|11332.7|11332|11329|11328|11333.1|11332.3|11328.7|11328|613
1635435000000|2021-10-28 15:30:00|11329.1|11328.1|11328.5|11327.5|11330.9|11330.2|11327.9|11327|616
1635435300000|2021-10-28 15:35:00|11328.2|11327.3|11327.5|11326.8|11328.4|11327.7|11326|11325.3|494
1635435600000|2021-10-28 15:40:00|11327.6|11326.6|11334.5|11333.5|11336.1|11335.3|11326.1|11325.3|614
1635435900000|2021-10-28 15:45:00|11334.3|11333.6|11331.5|11330.8|11335|11334.3|11331.1|11330.4|428
1635436200000|2021-10-28 15:50:00|11331.6|11330.9|11334.4|11333.7|11334.6|11333.8|11331.6|11330.6|415
1635436500000|2021-10-28 15:55:00|11334.5|11333.8|11339.2|11338.2|11340.1|11339.1|11333.3|11332.4|474
1635436800000|2021-10-28 16:00:00|11339.1|11338.1|11342.7|11342|11343|11342.3|11338.4|11337.6|446
1635437100000|2021-10-28 16:05:00|11342.8|11342.1|11343|11342|11345|11344|11341|11340.1|430
1635437400000|2021-10-28 16:10:00|11343.2|11342.3|11340.9|11339.9|11344.6|11343.7|11340.8|11339.9|477
1635437700000|2021-10-28 16:15:00|11340.6|11339.6|11339.3|11338.3|11341.1|11340.1|11338.3|11337.4|427
1635438000000|2021-10-28 16:20:00|11339.2|11338.5|11339.6|11338.9|11340.3|11339.5|11338.3|11337.3|345
1635438300000|2021-10-28 16:25:00|11339.7|11339|11337.4|11336.4|11340.7|11339.8|11336.9|11336.1|400
1635438600000|2021-10-28 16:30:00|11337.5|11336.5|11337|11336|11338.1|11337.2|11336.5|11335.6|308
1635438900000|2021-10-28 16:35:00|11337.1|11336.1|11336.5|11335.8|11337.8|11337.1|11336.3|11335.6|280
1635439200000|2021-10-28 16:40:00|11336.6|11335.9|11341.4|11340.7|11341.4|11340.7|11336.3|11335.4|352
1635439500000|2021-10-28 16:45:00|11341.3|11340.6|11341.7|11341|11343.6|11342.9|11341|11340.2|369
1635439800000|2021-10-28 16:50:00|11341.6|11340.9|11341.4|11340.4|11343.6|11342.8|11339.9|11339.1|327
1635440100000|2021-10-28 16:55:00|11341.5|11340.7|11345.6|11344.6|11345.8|11345.1|11340.8|11340.1|461
1635440400000|2021-10-28 17:00:00|11345.3|11344.4|11349.7|11348.7|11350.7|11349.9|11344.3|11343.5|742
1635440700000|2021-10-28 17:05:00|11349.6|11348.6|11354.2|11353.5|11356.4|11355.5|11347.9|11347.1|554
1635441000000|2021-10-28 17:10:00|11354.1|11353.4|11348.9|11347.9|11355.5|11354.8|11348.5|11347.5|401
1635441300000|2021-10-28 17:15:00|11348.8|11347.8|11349.6|11348.6|11350.7|11349.8|11347.4|11346.4|435
1635441600000|2021-10-28 17:20:00|11349.7|11348.7|11349.8|11349.1|11350.6|11349.7|11348.3|11347.5|338
1635441900000|2021-10-28 17:25:00|11349.7|11349|11348|11347|11350.3|11349.5|11347.8|11347|319
1635442200000|2021-10-28 17:30:00|11348.1|11347.1|11347.2|11346.5|11348.9|11348.1|11346.7|11345.8|303
1635442500000|2021-10-28 17:35:00|11347.3|11346.6|11347.9|11347.2|11349.3|11348.4|11347.3|11346.6|331
1635442800000|2021-10-28 17:40:00|11348|11347.3|11348|11347.3|11349.3|11348.6|11346.9|11346.2|319
1635443100000|2021-10-28 17:45:00|11348.1|11347.4|11347.4|11346.7|11349.8|11348.8|11347.3|11346.4|294
1635443400000|2021-10-28 17:50:00|11347.5|11346.8|11347.3|11346.6|11348.2|11347.5|11346.3|11345.4|279
1635443700000|2021-10-28 17:55:00|11347.2|11346.5|11347.7|11347|11348.3|11347.6|11346.7|11346|277
1635444000000|2021-10-28 18:00:00|11347.8|11347.1|11345.8|11345.1|11347.8|11347.1|11345.6|11344.9|222
1635444300000|2021-10-28 18:05:00|11345.7|11345|11344.4|11343.7|11346.4|11345.7|11344.4|11343.7|293
1635444600000|2021-10-28 18:10:00|11344.6|11343.9|11344.7|11343.7|11345.3|11344.6|11344.4|11343.7|187
1635444900000|2021-10-28 18:15:00|11344.8|11343.8|11347.3|11346.6|11347.3|11346.6|11343.9|11343.1|177
1635445200000|2021-10-28 18:20:00|11347.5|11346.8|11351|11350|11351.3|11350.3|11347.5|11346.6|249
1635445500000|2021-10-28 18:25:00|11350.8|11350.1|11348.5|11347.8|11350.9|11350.1|11347.7|11347|266
1635445800000|2021-10-28 18:30:00|11348.4|11347.7|11347.7|11347|11349.2|11348.3|11347.3|11346.6|237
1635446100000|2021-10-28 18:35:00|11347.8|11347.1|11347|11346.3|11347.9|11347.1|11346.9|11346.1|193
1635446400000|2021-10-28 18:40:00|11347.1|11346.4|11345.9|11345.2|11347.7|11347|11345.8|11345.1|240
1635446700000|2021-10-28 18:45:00|11346.1|11345.1|11346.5|11345.8|11347.3|11346.5|11345.9|11345.1|248
1635447000000|2021-10-28 18:50:00|11346.2|11345.5|11346.5|11345.8|11347.1|11346.4|11346|11345.3|172
1635447300000|2021-10-28 18:55:00|11346.1|11345.4|11346|11345.3|11346.3|11345.6|11344.6|11343.9|314
1635447600000|2021-10-28 19:00:00|11346.2|11345.2|11348.9|11348.2|11349.6|11348.8|11345|11344.3|396
1635447900000|2021-10-28 19:05:00|11349.3|11348.6|11352.5|11351.8|11352.5|11351.8|11349.1|11348.4|258
1635448200000|2021-10-28 19:10:00|11352.6|11351.6|11356.4|11355.7|11356.5|11355.8|11351.8|11351.1|285
1635448500000|2021-10-28 19:15:00|11356.6|11355.9|11354.9|11353.9|11357.5|11356.7|11354.2|11353.4|265
1635448800000|2021-10-28 19:20:00|11355|11354|11354.6|11353.9|11356.4|11355.7|11354.6|11353.9|272
1635449100000|2021-10-28 19:25:00|11354.5|11353.8|11354.4|11353.7|11354.6|11353.8|11353.1|11352.3|185
1635449400000|2021-10-28 19:30:00|11354.3|11353.6|11354.4|11353.7|11355|11354.1|11353.6|11352.9|189
1635449700000|2021-10-28 19:35:00|11354.5|11353.8|11356.1|11355.4|11356.2|11355.5|11354.3|11353.5|160
1635450000000|2021-10-28 19:40:00|11356|11355.3|11355.5|11354.8|11356.2|11355.5|11354.7|11354|206
1635450300000|2021-10-28 19:45:00|11355.4|11354.7|11355.2|11354.2|11356.3|11355.5|11354.9|11354.1|194
1635450600000|2021-10-28 19:50:00|11354.8|11354.1|11357.4|11356.7|11357.4|11356.7|11354.8|11354.1|269
1635450900000|2021-10-28 19:55:00|11357.3|11356.6|11357.2|11356.2|11358.5|11357.7|11356.6|11355.9|261
1635451200000|2021-10-28 20:00:00|11357.3|11356.5|11359.3|11358.3|11359.4|11358.6|11356.9|11356.1|323
1635451500000|2021-10-28 20:05:00|11359.4|11358.7|11358.5|11357.5|11359.6|11358.8|11358.3|11357.4|149
1635451800000|2021-10-28 20:10:00|11358.6|11357.6|11357.6|11356.6|11358.8|11357.9|11356.4|11355.6|134
1635452100000|2021-10-28 20:15:00|11357.4|11356.7|11356.9|11356.2|11357.6|11356.8|11356.9|11356.1|89
1635452400000|2021-10-28 20:20:00|11357|11356.3|11358.2|11357.2|11358.2|11357.4|11357|11356.1|87
1635452700000|2021-10-28 20:25:00|11358.1|11357.1|11359.7|11358.7|11360.1|11359.4|11357.5|11356.5|214
1635453000000|2021-10-28 20:30:00|11359.6|11358.6|11357.5|11356.8|11359.8|11358.8|11357.4|11356.5|217
1635453300000|2021-10-28 20:35:00|11357.6|11356.6|11357.6|11356.6|11358.5|11357.5|11357.5|11356.6|222
1635453600000|2021-10-28 20:40:00|11357.7|11356.7|11357.3|11356.3|11358|11357|11357.1|11356.1|215
1635453900000|2021-10-28 20:45:00|11357.4|11356.4|11356.5|11355.5|11357.6|11356.6|11355.1|11354.1|233
1635454200000|2021-10-28 20:50:00|11356.4|11355.4|11355.8|11354.8|11356.8|11355.8|11355.3|11354.5|187
1635454500000|2021-10-28 20:55:00|11355.9|11354.9|11358.3|11356.3|11358.4|11356.8|11355.5|11354.3|214
1635454800000|2021-10-28 21:00:00|11358.2|11356.2|11358.1|11356.5|11359.2|11356.8|11356.8|11351.5|62
1635455100000|2021-10-28 21:05:00|11358.2|11356.4|11359.3|11356.3|11360.3|11356.8|11358|11355.7|153
1635455400000|2021-10-28 21:10:00|11359.1|11356.4|11359.3|11356.2|11360.1|11356.6|11358.3|11355.7|218
1635455700000|2021-10-28 21:15:00|11359.1|11356.3|11359|11356.4|11359.8|11356.8|11358.8|11355.5|325
1635456000000|2021-10-28 21:20:00|11359.1|11356.3|11358.4|11355.3|11359.4|11356.4|11357.9|11355|1005
1635456300000|2021-10-28 21:25:00|11358.5|11355.5|11358.8|11356.3|11359.7|11356.9|11357.6|11355.2|348
1635456600000|2021-10-28 21:30:00|11358.2|11355.9|11358.9|11357.2|11358.9|11357.2|11357.7|11355.2|201
1635456900000|2021-10-28 21:35:00|11359|11357|11359.2|11356.9|11359.3|11357.2|11358.6|11356|209
1635457200000|2021-10-28 21:40:00|11359.1|11356.6|11358.8|11356.6|11359.5|11357.3|11358|11356.1|237
1635457500000|2021-10-28 21:45:00|11358.7|11356.3|11358.8|11356.7|11359|11357|11357.7|11355.3|278
1635457800000|2021-10-28 21:50:00|11358.7|11356|11358.8|11356.9|11359.8|11357.4|11358.2|11356|208
1635458100000|2021-10-28 21:55:00|11358.9|11356.8|11358.4|11355.4|11359.4|11357.7|11358.1|11355.1|232
1635458400000|2021-10-28 22:00:00|11358.2|11355.3|11356.4|11355.4|11358.4|11355.9|11356.3|11354.1|563
1635458700000|2021-10-28 22:05:00|11356.7|11355.1|11356.4|11355.4|11357.5|11355.7|11356.1|11353.9|229
1635459000000|2021-10-28 22:10:00|11356.5|11355.5|11356.5|11355.5|11357.2|11355.9|11356.2|11354.4|175
1635459300000|2021-10-28 22:15:00|11356.6|11355.6|11356.7|11355.7|11357.6|11356.4|11356|11354.4|458
1635459600000|2021-10-28 22:20:00|11356.6|11355.6|11356.3|11355.3|11357.8|11356.7|11355.7|11353.9|333
1635459900000|2021-10-28 22:25:00|11356.2|11355.2|11356.6|11355.6|11357.3|11355.9|11355.9|11354.8|200
1635460200000|2021-10-28 22:30:00|11356.5|11355.5|11357.3|11356.3|11357.3|11356.3|11355.1|11353.8|170
1635460500000|2021-10-28 22:35:00|11357.2|11356.2|11358|11357|11359.2|11358|11357|11355.9|232
1635460800000|2021-10-28 22:40:00|11357.9|11356.9|11358.2|11357.2|11359.2|11358.2|11357.7|11356.6|135
1635461100000|2021-10-28 22:45:00|11358.3|11357.3|11357.6|11356.6|11358.5|11357.4|11357.3|11356.3|96
1635461400000|2021-10-28 22:50:00|11357.5|11356.5|11357.5|11356.5|11358.4|11357.2|11357.3|11356|117
1635461700000|2021-10-28 22:55:00|11357.4|11356.4|11356.9|11355.9|11357.8|11356.6|11356.8|11355.6|119
1635462000000|2021-10-28 23:00:00|11357.2|11356.2|11356.5|11355.5|11357.3|11356.3|11356.5|11355.5|110
1635462300000|2021-10-28 23:05:00|11356.4|11355.4|11358.2|11357.2|11358.5|11357.5|11356.4|11355.4|97
1635462600000|2021-10-28 23:10:00|11358.3|11357.3|11359|11358|11359.8|11358.8|11358.2|11357.2|103
1635462900000|2021-10-28 23:15:00|11358.8|11357.8|11357.3|11356.3|11358.9|11357.9|11357.3|11356.3|67
1635463200000|2021-10-28 23:20:00|11357.2|11356.2|11356.8|11356.1|11357.6|11356.7|11356.4|11355.4|85
1635463500000|2021-10-28 23:25:00|11357|11356|11356.8|11355.8|11357.4|11356.5|11356.3|11355.5|92
1635463800000|2021-10-28 23:30:00|11356.9|11355.9|11356.5|11355.8|11357.1|11356.1|11356.3|11355.5|104
1635464100000|2021-10-28 23:35:00|11356.6|11355.9|11357.2|11356.2|11357.9|11357.1|11356.4|11355.5|118
1635464400000|2021-10-28 23:40:00|11357.3|11356.3|11358.7|11357.7|11358.7|11357.7|11357|11356.1|153
1635464700000|2021-10-28 23:45:00|11358.5|11357.8|11359|11358|11359.1|11358.1|11357.5|11356.6|141
1635465000000|2021-10-28 23:50:00|11359.1|11358.1|11359|11358.3|11359.7|11358.7|11358.6|11357.7|74
1635465300000|2021-10-28 23:55:00|11359.1|11358.1|11362.2|11361.2|11362.2|11361.4|11358.8|11357.9|104
1635465600000|2021-10-29 00:00:00|11362.3|11361.5|11366.4|11365.4|11369.1|11368.4|11361.8|11361|749
1635465900000|2021-10-29 00:05:00|11366.6|11365.7|11369.2|11368.5|11369.3|11368.5|11364.4|11363.7|436
1635466200000|2021-10-29 00:10:00|11369.4|11368.4|11369.1|11368.1|11370|11369.1|11365|11364.1|433
1635466500000|2021-10-29 00:15:00|11368.7|11368|11370.2|11369.2|11371.8|11370.8|11367.8|11367|601
1635466800000|2021-10-29 00:20:00|11370|11369.3|11365.6|11364.9|11370|11369.3|11365.6|11364.7|466
1635467100000|2021-10-29 00:25:00|11365.7|11365|11365.9|11364.9|11366.8|11366|11363.7|11362.8|459
1635467400000|2021-10-29 00:30:00|11366|11365|11366.5|11365.8|11368.4|11367.7|11365.9|11364.9|348
1635467700000|2021-10-29 00:35:00|11366.6|11365.9|11369.9|11369.2|11370.5|11369.8|11366.4|11365.6|320
1635468000000|2021-10-29 00:40:00|11370.1|11369.4|11368.6|11367.9|11370.4|11369.7|11368.5|11367.7|278
1635468300000|2021-10-29 00:45:00|11368.5|11367.8|11368.9|11367.9|11369.3|11368.4|11366.4|11365.5|251
1635468600000|2021-10-29 00:50:00|11368.7|11368|11363.6|11362.6|11368.7|11368|11363|11362|741
1635468900000|2021-10-29 00:55:00|11363.7|11362.7|11355.2|11354.5|11366.6|11365.6|11352.5|11351.5|901
1635469200000|2021-10-29 01:00:00|11355.1|11354.4|11347.8|11347.1|11356.7|11356|11347.6|11346.9|744
1635469500000|2021-10-29 01:05:00|11347.9|11347.2|11341.3|11340.6|11348.1|11347.2|11339.8|11339.1|792
1635469800000|2021-10-29 01:10:00|11341.5|11340.5|11346.4|11345.4|11346.9|11345.9|11341.2|11340.4|571
1635470100000|2021-10-29 01:15:00|11346.5|11345.5|11342.7|11341.7|11347.3|11346.4|11342.7|11341.7|492
1635470400000|2021-10-29 01:20:00|11342.8|11341.8|11345.1|11344.1|11345.4|11344.6|11342.1|11341.3|346
1635470700000|2021-10-29 01:25:00|11345|11344|11347.8|11347.1|11348.4|11347.6|11344.2|11343.4|379
1635471000000|2021-10-29 01:30:00|11347.9|11346.8|11352.9|11352.2|11353.2|11352.5|11347.7|11346.8|530
1635471300000|2021-10-29 01:35:00|11353|11352.3|11352.9|11352.2|11356.1|11355.2|11352.3|11351.5|429
1635471600000|2021-10-29 01:40:00|11353|11352.3|11354.5|11353.8|11354.8|11354|11350.3|11349.6|510
1635471900000|2021-10-29 01:45:00|11354.6|11353.9|11353|11352|11355.6|11354.9|11352.5|11351.6|494
1635472200000|2021-10-29 01:50:00|11353.1|11352.1|11360.8|11359.8|11360.8|11359.9|11352.8|11352|513
1635472500000|2021-10-29 01:55:00|11360.7|11359.7|11358.5|11357.8|11361.1|11360.3|11356.8|11356|458
1635472800000|2021-10-29 02:00:00|11358.4|11357.7|11358.2|11357.2|11358.8|11358.1|11355.3|11354.4|525
1635473100000|2021-10-29 02:05:00|11358.3|11357.3|11357.4|11356.7|11358.5|11357.7|11355|11354.3|443
1635473400000|2021-10-29 02:10:00|11357.5|11356.8|11359.5|11358.8|11360|11359.3|11356.6|11355.9|369
1635473700000|2021-10-29 02:15:00|11359.4|11358.7|11359.1|11358.4|11360.1|11359.4|11358.3|11357.6|317
1635474000000|2021-10-29 02:20:00|11359|11358.3|11356|11355.3|11359.7|11359|11355.3|11354.6|337
1635474300000|2021-10-29 02:25:00|11355.7|11355|11354.9|11353.9|11357|11356.1|11353.5|11352.7|407
1635474600000|2021-10-29 02:30:00|11354.8|11354.1|11353.6|11352.9|11355.5|11354.8|11353.4|11352.6|422
1635474900000|2021-10-29 02:35:00|11353.7|11353|11357.6|11356.6|11357.8|11357|11353.4|11352.6|404
1635475200000|2021-10-29 02:40:00|11357.7|11356.7|11356.5|11355.5|11358.8|11358.1|11355.5|11354.8|271
1635475500000|2021-10-29 02:45:00|11356.4|11355.4|11358.4|11357.7|11358.9|11358.1|11356.4|11355.4|206
1635475800000|2021-10-29 02:50:00|11358.6|11357.9|11357.9|11357.2|11358.8|11358.1|11357.2|11356.5|187
1635476100000|2021-10-29 02:55:00|11358|11357.3|11361.5|11360.8|11361.8|11361|11357.9|11357.2|312
1635476400000|2021-10-29 03:00:00|11361.7|11361|11362.1|11361.4|11362.4|11361.6|11360.4|11359.6|282
1635476700000|2021-10-29 03:05:00|11362|11361.3|11362.7|11362|11363.8|11363|11362|11361.2|302
1635477000000|2021-10-29 03:10:00|11362.6|11361.9|11363.9|11363.2|11364.5|11363.8|11361.8|11361.1|301
1635477300000|2021-10-29 03:15:00|11363.8|11363.1|11363.9|11362.9|11364.8|11364|11362.4|11361.7|279
1635477600000|2021-10-29 03:20:00|11363.8|11362.8|11365.8|11365.1|11367.1|11366.4|11363.4|11362.6|509
1635477900000|2021-10-29 03:25:00|11365.7|11365|11366.8|11365.8|11367.3|11366.6|11365.5|11364.8|320
1635478200000|2021-10-29 03:30:00|11366.7|11365.7|11365.9|11365.2|11367.3|11366.5|11365.2|11364.5|316
1635478500000|2021-10-29 03:35:00|11365.8|11365.1|11364.5|11363.5|11366.2|11365.4|11363.2|11362.4|308
1635478800000|2021-10-29 03:40:00|11364.4|11363.4|11363.8|11362.8|11365.3|11364.5|11362|11361.3|373
1635479100000|2021-10-29 03:45:00|11363.9|11363.1|11363.3|11362.6|11365.5|11364.8|11363.1|11362.4|280
1635479400000|2021-10-29 03:50:00|11363.2|11362.5|11361.8|11361.1|11363.4|11362.6|11361.1|11360.4|349
1635479700000|2021-10-29 03:55:00|11361.4|11360.7|11360.8|11360.1|11361.9|11361.1|11359.2|11358.5|245
1635480000000|2021-10-29 04:00:00|11361.1|11360.4|11362|11361.3|11363.8|11363|11361.1|11360.4|246
1635480300000|2021-10-29 04:05:00|11361.9|11361.2|11365.5|11364.8|11365.8|11365.1|11361.2|11360.5|284
1635480600000|2021-10-29 04:10:00|11365.4|11364.7|11366.6|11365.9|11369|11368.3|11365.4|11364.7|372
1635480900000|2021-10-29 04:15:00|11366.7|11366|11366.4|11365.7|11367.2|11366.5|11364.6|11363.7|285
1635481200000|2021-10-29 04:20:00|11366.5|11365.8|11365.2|11364.5|11367|11366.2|11364.4|11363.7|191
1635481500000|2021-10-29 04:25:00|11365.3|11364.6|11365.1|11364.4|11365.7|11364.9|11364|11363.3|226
1635481800000|2021-10-29 04:30:00|11365|11364.3|11366.3|11365.6|11366.5|11365.6|11363.4|11362.7|275
1635482100000|2021-10-29 04:35:00|11366.7|11366|11366.9|11366.2|11368.5|11367.7|11366.4|11365.7|236
1635482400000|2021-10-29 04:40:00|11367|11366.3|11368.5|11367.8|11368.8|11368.1|11367|11366.3|217
1635482700000|2021-10-29 04:45:00|11368.6|11367.9|11365.6|11364.9|11368.6|11367.9|11365.1|11364.4|351
1635483000000|2021-10-29 04:50:00|11365.7|11365|11362.5|11361.8|11365.8|11365.1|11361.9|11361.2|328
1635483300000|2021-10-29 04:55:00|11362.6|11361.9|11363.3|11362.3|11364.1|11363.4|11361.7|11361|367
1635483600000|2021-10-29 05:00:00|11363.1|11362.4|11367.6|11366.9|11367.9|11367.2|11362.2|11361.5|323
1635483900000|2021-10-29 05:05:00|11367.5|11366.8|11365|11364.3|11369.1|11368.4|11364.4|11363.6|372
1635484200000|2021-10-29 05:10:00|11364.9|11364.2|11365.2|11364.2|11366|11365.3|11364.2|11363.5|261
1635484500000|2021-10-29 05:15:00|11365.3|11364.3|11363|11362.3|11365.3|11364.6|11362.7|11362|139
1635484800000|2021-10-29 05:20:00|11363.1|11362.4|11362.4|11361.7|11363.7|11363|11361.7|11361|204
1635485100000|2021-10-29 05:25:00|11362.3|11361.6|11365.7|11365|11365.8|11365|11362.2|11361.5|294
1635485400000|2021-10-29 05:30:00|11365.8|11365.1|11363.1|11362.4|11366.2|11365.5|11363|11362.3|225
1635485700000|2021-10-29 05:35:00|11363.2|11362.5|11359.5|11358.8|11363.6|11362.8|11359.3|11358.6|257
1635486000000|2021-10-29 05:40:00|11359.4|11358.7|11360.6|11359.9|11361.7|11361|11358.7|11358|263
1635486300000|2021-10-29 05:45:00|11360.8|11360.1|11359.5|11358.8|11361.9|11361.2|11358.9|11358|513
1635486600000|2021-10-29 05:50:00|11359.6|11358.9|11359.6|11358.9|11361.4|11360.7|11358.1|11357.4|435
1635486900000|2021-10-29 05:55:00|11359.8|11359.1|11367.4|11366.7|11367.4|11366.7|11359.8|11359.1|376
1635487200000|2021-10-29 06:00:00|11367.5|11366.5|11362.2|11361.5|11368.1|11367.4|11361.6|11360.8|660
1635487500000|2021-10-29 06:05:00|11362|11361.3|11357.7|11357|11363.2|11362.5|11356|11355.3|452
1635487800000|2021-10-29 06:10:00|11358.1|11357.4|11359.6|11358.9|11361.3|11360.6|11357|11356.3|388
1635488100000|2021-10-29 06:15:00|11359.7|11359|11357.2|11356.2|11361.3|11360.6|11356.9|11356.1|346
1635488400000|2021-10-29 06:20:00|11357.1|11356.4|11356.4|11355.7|11357.7|11357|11355|11354.2|349
1635488700000|2021-10-29 06:25:00|11356.3|11355.6|11354.7|11354|11356.3|11355.6|11352.6|11351.8|469
1635489000000|2021-10-29 06:30:00|11354.3|11353.6|11354|11353.3|11355.7|11355|11352.9|11352.2|340
1635489300000|2021-10-29 06:35:00|11353.9|11353.2|11355.8|11355.1|11355.8|11355.1|11352.5|11351.8|297
1635489600000|2021-10-29 06:40:00|11355.9|11354.9|11353.3|11352.6|11355.9|11355.1|11352.8|11352.1|277
1635489900000|2021-10-29 06:45:00|11353.4|11352.7|11358.8|11358.1|11358.9|11358.2|11352.7|11351.9|380
1635490200000|2021-10-29 06:50:00|11358.7|11358|11358.8|11358.1|11360.8|11360.1|11358|11357.3|375
1635490500000|2021-10-29 06:55:00|11358.9|11358.2|11362.8|11362.1|11363.1|11362.4|11358.9|11358.2|377
1635490800000|2021-10-29 07:00:00|11362.4|11361.8|11356.1|11355.4|11362.5|11361.8|11355.4|11354.7|633
1635491100000|2021-10-29 07:05:00|11356.2|11355.5|11355.7|11355|11356.9|11356.1|11351.5|11350.6|649
1635491400000|2021-10-29 07:10:00|11355.6|11354.9|11353.6|11352.9|11356.6|11355.9|11353.4|11352.7|491
1635491700000|2021-10-29 07:15:00|11353.4|11352.7|11355.5|11354.8|11357.4|11356.6|11353.2|11352.5|544
1635492000000|2021-10-29 07:20:00|11355.7|11355|11356.2|11355.5|11357.4|11356.7|11352.8|11352.1|539
1635492300000|2021-10-29 07:25:00|11356.3|11355.6|11352.7|11352|11356.6|11355.9|11350.8|11350.1|461
1635492600000|2021-10-29 07:30:00|11352.8|11352.1|11356.4|11355.4|11358.4|11357.7|11352.8|11352.1|509
1635492900000|2021-10-29 07:35:00|11356.5|11355.5|11356.4|11355.7|11358.7|11358|11354.8|11354|399
1635493200000|2021-10-29 07:40:00|11356.5|11355.8|11358.5|11357.8|11358.8|11358.1|11356.1|11355.2|395
1635493500000|2021-10-29 07:45:00|11358.4|11357.7|11359.9|11359.2|11361.6|11360.9|11356.8|11356.1|410
1635493800000|2021-10-29 07:50:00|11359.8|11359.1|11362.1|11361.1|11363.2|11362.4|11359.2|11358.4|570
1635494100000|2021-10-29 07:55:00|11361.9|11361.2|11361.1|11360.4|11364|11363.2|11359.6|11358.9|392
1635494400000|2021-10-29 08:00:00|11361.2|11360.5|11362|11361.3|11363.2|11362.5|11358.1|11357.3|441
1635494700000|2021-10-29 08:05:00|11362.1|11361.4|11363.2|11362.5|11363.8|11363.1|11361.6|11360.9|454
1635495000000|2021-10-29 08:10:00|11363.3|11362.6|11368.1|11367.1|11368.3|11367.5|11363.1|11362.4|448
1635495300000|2021-10-29 08:15:00|11368.2|11367.2|11370.2|11369.5|11370.3|11369.6|11367.1|11366.2|349
1635495600000|2021-10-29 08:20:00|11370.5|11369.8|11371.2|11370.5|11372.2|11371.5|11368.6|11367.9|498
1635495900000|2021-10-29 08:25:00|11371.1|11370.4|11368.2|11367.5|11372|11371.3|11367.2|11366.4|469
1635496200000|2021-10-29 08:30:00|11368|11367.3|11372.9|11372.2|11373.3|11372.6|11367.1|11366.2|471
1635496500000|2021-10-29 08:35:00|11372.8|11372.1|11372.1|11371.4|11374.8|11374|11371.2|11370.3|476
1635496800000|2021-10-29 08:40:00|11372.2|11371.5|11369.4|11368.7|11372.2|11371.5|11367.4|11366.7|383
1635497100000|2021-10-29 08:45:00|11369.5|11368.8|11369.2|11368.5|11370.3|11369.6|11365.9|11365.2|452
1635497400000|2021-10-29 08:50:00|11369.3|11368.6|11370.7|11370|11370.7|11370|11368|11367.3|404
1635497700000|2021-10-29 08:55:00|11370.8|11370.1|11371.3|11370.6|11373.4|11372.7|11370|11369.3|377
1635498000000|2021-10-29 09:00:00|11371.2|11370.5|11370.3|11369.6|11372.2|11371.5|11369.1|11368.3|358
1635498300000|2021-10-29 09:05:00|11370.4|11369.7|11373.7|11373|11377.3|11376.3|11370.3|11369.5|437
1635498600000|2021-10-29 09:10:00|11373.8|11372.8|11372.2|11371.5|11374.6|11373.9|11371.2|11370.5|336
1635498900000|2021-10-29 09:15:00|11372.4|11371.4|11373.7|11373|11374|11373.1|11368.8|11368.1|431
1635499200000|2021-10-29 09:20:00|11373.6|11372.9|11373.4|11372.7|11374.7|11374|11372.8|11372.1|289
1635499500000|2021-10-29 09:25:00|11373.3|11372.6|11378.2|11377.5|11378.3|11377.6|11372.2|11371.5|372
1635499800000|2021-10-29 09:30:00|11378.4|11377.4|11376.3|11375.6|11378.8|11378|11376.1|11375.3|345
1635500100000|2021-10-29 09:35:00|11376.6|11375.9|11374.7|11374|11376.8|11376|11373.5|11372.7|335
1635500400000|2021-10-29 09:40:00|11374.6|11373.9|11374.3|11373.6|11374.8|11374.1|11372.9|11372.1|301
1635500700000|2021-10-29 09:45:00|11374.2|11373.5|11373.2|11372.5|11374.3|11373.6|11372.6|11371.9|241
1635501000000|2021-10-29 09:50:00|11373.1|11372.4|11371.7|11371|11375.4|11374.7|11371.6|11370.9|324
1635501300000|2021-10-29 09:55:00|11371.8|11371.1|11371|11370.3|11371.8|11371.1|11369.1|11368.4|295
1635501600000|2021-10-29 10:00:00|11370.9|11370.2|11371.5|11370.8|11371.9|11371.2|11370|11369.3|225
1635501900000|2021-10-29 10:05:00|11371.4|11370.7|11372.2|11371.5|11372.2|11371.5|11369.6|11368.9|188
1635502200000|2021-10-29 10:10:00|11372.3|11371.6|11372|11371.3|11373.4|11372.6|11370.3|11369.4|310
1635502500000|2021-10-29 10:15:00|11372.1|11371.4|11373.3|11372.6|11373.3|11372.6|11371|11370.1|260
1635502800000|2021-10-29 10:20:00|11373.6|11372.9|11373.9|11373.2|11374.2|11373.5|11372.7|11372|227
1635503100000|2021-10-29 10:25:00|11374|11373.3|11376.1|11375.4|11376.3|11375.6|11372|11371.3|334
1635503400000|2021-10-29 10:30:00|11376|11375.3|11374.7|11374|11376.3|11375.6|11373.4|11372.7|295
1635503700000|2021-10-29 10:35:00|11374.6|11373.9|11373.5|11372.8|11374.8|11374.1|11371.5|11370.8|297
1635504000000|2021-10-29 10:40:00|11373.4|11372.7|11374.5|11373.8|11374.7|11374|11373.1|11372.2|158
1635504300000|2021-10-29 10:45:00|11374.4|11373.7|11374.9|11374.2|11375.3|11374.4|11372.8|11372|262
1635504600000|2021-10-29 10:50:00|11375|11374.3|11374|11373.3|11375|11374.3|11372.6|11371.9|231
1635504900000|2021-10-29 10:55:00|11374.1|11373.4|11374.7|11374|11375.3|11374.6|11372.8|11372.1|247
1635505200000|2021-10-29 11:00:00|11374.8|11374.1|11375.4|11374.7|11376.3|11375.6|11374.3|11373.6|339
1635505500000|2021-10-29 11:05:00|11375.5|11374.8|11374.9|11374.2|11375.8|11375.1|11374.6|11373.9|225
1635505800000|2021-10-29 11:10:00|11374.8|11374.1|11376.1|11375.4|11376.7|11376|11374.7|11374|204
1635506100000|2021-10-29 11:15:00|11376.2|11375.5|11377.2|11376.5|11377.3|11376.6|11374.6|11373.9|156
1635506400000|2021-10-29 11:20:00|11377.3|11376.6|11376.7|11376|11378.4|11377.7|11376.6|11375.9|161
1635506700000|2021-10-29 11:25:00|11376.6|11375.9|11380.3|11379.6|11380.3|11379.6|11376.6|11375.9|192
1635507000000|2021-10-29 11:30:00|11380.2|11379.5|11383.5|11382.8|11384.9|11384.2|11379.7|11379|288
1635507300000|2021-10-29 11:35:00|11383.4|11382.7|11386.1|11385.4|11387.5|11386.8|11382.1|11381.4|346
1635507600000|2021-10-29 11:40:00|11386.3|11385.6|11385|11384|11389.4|11388.7|11384.7|11383.9|474
1635507900000|2021-10-29 11:45:00|11384.6|11383.9|11387.2|11386.5|11388.6|11387.9|11382.8|11382|406
1635508200000|2021-10-29 11:50:00|11387.3|11386.6|11386.6|11385.9|11388.3|11387.6|11385.3|11384.6|286
1635508500000|2021-10-29 11:55:00|11386.7|11386|11387.2|11386.5|11388.6|11387.9|11384.4|11383.7|339
1635508800000|2021-10-29 12:00:00|11387.3|11386.6|11388.7|11388|11389.9|11389.2|11385.4|11384.7|374
1635509100000|2021-10-29 12:05:00|11388.6|11387.9|11392|11391.3|11394|11393.3|11388.6|11387.9|568
1635509400000|2021-10-29 12:10:00|11391.9|11391.2|11388.5|11387.8|11393.7|11393|11388.4|11387.7|547
1635509700000|2021-10-29 12:15:00|11388.6|11387.9|11386.7|11386|11389.8|11389.1|11386|11385.1|442
1635510000000|2021-10-29 12:20:00|11386.6|11385.9|11382.4|11381.7|11386.6|11385.9|11380.2|11379.5|491
1635510300000|2021-10-29 12:25:00|11382.6|11381.9|11382.9|11381.3|11384.3|11383.6|11382.2|11381.1|288
1635510600000|2021-10-29 12:30:00|11382.8|11381.1|11380.1|11379.4|11387.8|11385.9|11378.5|11377.5|982
1635510900000|2021-10-29 12:35:00|11379.7|11379|11379.8|11378.8|11382|11381.1|11375.5|11374.7|887
1635511200000|2021-10-29 12:40:00|11379.7|11378.7|11384.2|11383.5|11386.4|11385.4|11378.2|11377.5|970
1635511500000|2021-10-29 12:45:00|11384.1|11383.4|11388.5|11387.8|11390.8|11389.9|11381.1|11380.4|929
1635511800000|2021-10-29 12:50:00|11388.6|11387.9|11390.6|11389.9|11393.4|11392.7|11388.4|11387.7|876
1635512100000|2021-10-29 12:55:00|11390.7|11390|11388.1|11387.4|11390.7|11390|11385.1|11384.4|662
1635512400000|2021-10-29 13:00:00|11388.2|11387.5|11389.2|11388.2|11392.9|11391.9|11387.6|11386.8|997
1635512700000|2021-10-29 13:05:00|11389.1|11388.4|11389.2|11388.2|11392.4|11391.7|11387.4|11386.7|784
1635513000000|2021-10-29 13:10:00|11389.1|11388.1|11389.6|11388.9|11391.8|11391.1|11388.9|11388.1|682
1635513300000|2021-10-29 13:15:00|11389.5|11388.8|11390.6|11389.9|11391.3|11390.4|11386.6|11385.8|585
1635513600000|2021-10-29 13:20:00|11390.5|11389.8|11397.2|11396.5|11398.2|11397.4|11389.6|11388.9|666
1635513900000|2021-10-29 13:25:00|11397.3|11396.6|11391|11390|11397.4|11396.6|11390.7|11389.9|597
1635514200000|2021-10-29 13:30:00|11390.7|11390.1|11393.9|11393.2|11395.2|11394.3|11389.4|11388.6|828
1635514500000|2021-10-29 13:35:00|11394.1|11393.1|11392.6|11391.9|11396.7|11396|11391|11390.3|701
1635514800000|2021-10-29 13:40:00|11392.8|11391.8|11394.3|11393.3|11395.4|11394.5|11391.4|11390.5|524
1635515100000|2021-10-29 13:45:00|11394.4|11393.4|11397.8|11397.1|11398.3|11397.6|11394.4|11393.4|694
1635515400000|2021-10-29 13:50:00|11397.9|11397.2|11393.9|11393.2|11397.9|11397.2|11393.3|11392.5|521
1635515700000|2021-10-29 13:55:00|11394|11393.3|11395|11394|11395.4|11394.4|11390|11389.1|495
1635516000000|2021-10-29 14:00:00|11395.3|11394.3|11392.3|11391.6|11395.3|11394.3|11391.5|11390.8|662
1635516300000|2021-10-29 14:05:00|11392.2|11391.5|11375.6|11374.6|11393.4|11392.7|11372.7|11371.7|960
1635516600000|2021-10-29 14:10:00|11375.4|11374.7|11382.5|11381.8|11382.7|11381.9|11374|11373.1|931
1635516900000|2021-10-29 14:15:00|11382.3|11381.6|11384.9|11384.2|11386.4|11385.7|11381|11380|829
1635517200000|2021-10-29 14:20:00|11384.8|11384.1|11388.3|11387.6|11389|11388.2|11383.9|11383.2|753
1635517500000|2021-10-29 14:25:00|11388.5|11387.5|11394.1|11393.4|11397.1|11396.1|11387.7|11387|699
1635517800000|2021-10-29 14:30:00|11394.2|11393.5|11388.3|11387.6|11396|11395.3|11388.3|11387.5|703
1635518100000|2021-10-29 14:35:00|11388.2|11387.5|11389.7|11389|11394.5|11393.8|11387.3|11386.5|582
1635518400000|2021-10-29 14:40:00|11389.8|11389.1|11387.8|11387.1|11390.7|11390|11386.6|11385.9|729
1635518700000|2021-10-29 14:45:00|11387.7|11387|11392.6|11391.9|11394.1|11393.4|11387.5|11386.8|700
1635519000000|2021-10-29 14:50:00|11392.7|11392|11395.7|11395|11396.4|11395.5|11384.1|11383.1|1111
1635519300000|2021-10-29 14:55:00|11395.5|11394.8|11403.5|11402.8|11405.2|11404.5|11394.9|11393.9|1080
1635519600000|2021-10-29 15:00:00|11403.4|11402.7|11406.7|11406|11406.8|11406.1|11399.8|11398.9|1091
1635519900000|2021-10-29 15:05:00|11406.8|11406.1|11402.6|11401.6|11409|11408.3|11402.4|11401.6|922
1635520200000|2021-10-29 15:10:00|11402.7|11402|11404.9|11404.2|11405.6|11404.9|11400.4|11399.4|798
1635520500000|2021-10-29 15:15:00|11404.8|11404.1|11401.9|11401.2|11407.6|11406.9|11401.6|11400.7|619
1635520800000|2021-10-29 15:20:00|11401.8|11401.1|11402.1|11401.4|11403.1|11402.4|11399.9|11399.1|536
1635521100000|2021-10-29 15:25:00|11402.3|11401.6|11407.2|11406.5|11409.4|11408.7|11401.3|11400.6|713
1635521400000|2021-10-29 15:30:00|11407.1|11406.4|11405|11404.3|11408.2|11407.3|11405|11404.2|541
1635521700000|2021-10-29 15:35:00|11405.1|11404.4|11404.9|11404.2|11406.5|11405.8|11404.3|11403.6|545
1635522000000|2021-10-29 15:40:00|11404.8|11404.1|11401.3|11400.6|11405.8|11405.1|11401|11400.3|491
1635522300000|2021-10-29 15:45:00|11401.2|11400.5|11405.9|11404.9|11406|11405.3|11401.2|11400.4|511
1635522600000|2021-10-29 15:50:00|11405.8|11404.8|11403.2|11402.5|11405.9|11405.2|11402.3|11401.6|446
1635522900000|2021-10-29 15:55:00|11403.1|11402.4|11405.6|11404.9|11405.7|11405|11402.8|11402.1|392
1635523200000|2021-10-29 16:00:00|11405.7|11405|11406.7|11406|11407.9|11407.1|11403.8|11403|621
1635523500000|2021-10-29 16:05:00|11406.9|11405.9|11409|11408|11410|11409.1|11405.2|11404.3|450
1635523800000|2021-10-29 16:10:00|11408.8|11408.1|11409.3|11408.3|11410|11409.1|11408.2|11407.4|394
1635524100000|2021-10-29 16:15:00|11409.2|11408.2|11406.9|11406.2|11409.5|11408.8|11406.2|11405.4|369
1635524400000|2021-10-29 16:20:00|11406.8|11406.1|11406.9|11405.9|11408|11407|11405.7|11404.8|400
1635524700000|2021-10-29 16:25:00|11406.7|11406|11407.1|11406.1|11408|11407|11404.8|11403.9|397
1635525000000|2021-10-29 16:30:00|11406.9|11406.2|11407.2|11406.5|11408.1|11407.3|11406.3|11405.5|223
1635525300000|2021-10-29 16:35:00|11407.3|11406.6|11409.5|11408.8|11409.7|11408.9|11406.8|11405.9|289
1635525600000|2021-10-29 16:40:00|11409.3|11408.5|11409.7|11408.7|11410|11409.3|11408.7|11407.9|323
1635525900000|2021-10-29 16:45:00|11409.8|11408.8|11407.6|11406.9|11409.9|11409.1|11405.5|11404.6|343
1635526200000|2021-10-29 16:50:00|11407.5|11406.8|11408.2|11407.2|11408.8|11408.1|11406.9|11406.1|385
1635526500000|2021-10-29 16:55:00|11408.1|11407.1|11409.5|11408.5|11409.8|11409|11407.5|11406.7|320
1635526800000|2021-10-29 17:00:00|11409.1|11408.4|11407.6|11406.9|11409.3|11408.4|11406.9|11406.1|371
1635527100000|2021-10-29 17:05:00|11407.5|11406.8|11404.4|11403.4|11408|11407.3|11404.2|11403.4|345
1635527400000|2021-10-29 17:10:00|11404.3|11403.3|11400.3|11399.6|11404.9|11404|11399.9|11399|487
1635527700000|2021-10-29 17:15:00|11400.5|11399.5|11400.2|11399.5|11401.9|11401|11399.2|11398.3|344
1635528000000|2021-10-29 17:20:00|11400.4|11399.4|11394.8|11393.8|11400.7|11399.9|11394.3|11393.4|399
1635528300000|2021-10-29 17:25:00|11394.7|11393.7|11394.8|11393.8|11397.1|11396.2|11394|11393|358
1635528600000|2021-10-29 17:30:00|11394.7|11393.7|11395.3|11394.6|11396.2|11395.3|11393.6|11392.7|287
1635528900000|2021-10-29 17:35:00|11395.2|11394.5|11396.1|11395.1|11396.9|11396.2|11395.2|11394.4|206
1635529200000|2021-10-29 17:40:00|11396|11395|11398.5|11397.8|11398.7|11397.8|11394.7|11394|327
1635529500000|2021-10-29 17:45:00|11398.6|11397.9|11400.1|11399.4|11400.9|11400.1|11398.4|11397.6|248
1635529800000|2021-10-29 17:50:00|11400.2|11399.2|11399.3|11398.6|11401.3|11400.4|11398.8|11397.8|258
1635530100000|2021-10-29 17:55:00|11399.7|11399|11400.4|11399.4|11401|11400|11399.4|11398.5|240
1635530400000|2021-10-29 18:00:00|11400.1|11399.1|11399.3|11398.3|11400.3|11399.5|11398.3|11397.6|224
1635530700000|2021-10-29 18:05:00|11399.2|11398.5|11399.7|11399|11400|11399.1|11398.6|11397.7|209
1635531000000|2021-10-29 18:10:00|11399.8|11398.8|11394.8|11393.8|11399.9|11398.9|11394.7|11393.7|251
1635531300000|2021-10-29 18:15:00|11394.9|11393.9|11393.4|11392.7|11395.2|11394.3|11391.7|11390.9|334
1635531600000|2021-10-29 18:20:00|11393.3|11392.6|11394.6|11393.9|11395.5|11394.6|11393.1|11392.3|288
1635531900000|2021-10-29 18:25:00|11394.7|11393.7|11395.3|11394.6|11395.5|11394.7|11394.1|11393.3|254
1635532200000|2021-10-29 18:30:00|11395.2|11394.5|11390.6|11389.9|11395.3|11394.6|11389.8|11389|275
1635532500000|2021-10-29 18:35:00|11390.7|11390|11393.3|11392.6|11394|11393.3|11390.5|11389.7|225
1635532800000|2021-10-29 18:40:00|11393.4|11392.7|11392.6|11391.6|11394.9|11394|11392.1|11391.1|233
1635533100000|2021-10-29 18:45:00|11392.4|11391.7|11393.3|11392.6|11393.4|11392.6|11391.8|11391|251
1635533400000|2021-10-29 18:50:00|11393.2|11392.5|11391.5|11390.8|11393.4|11392.6|11390.5|11389.8|287
1635533700000|2021-10-29 18:55:00|11391.7|11391|11392.5|11391.8|11394.8|11394.1|11391.3|11390.5|434
1635534000000|2021-10-29 19:00:00|11392.6|11391.9|11394|11393|11394.2|11393.4|11391.9|11391|438
1635534300000|2021-10-29 19:05:00|11393.9|11392.9|11390.8|11389.8|11394|11393.1|11389.6|11388.7|345
1635534600000|2021-10-29 19:10:00|11390.9|11389.9|11388.9|11387.9|11391.2|11390.4|11387.9|11386.9|244
1635534900000|2021-10-29 19:15:00|11389|11388|11393.2|11392.2|11393.2|11392.2|11388.6|11387.6|275
1635535200000|2021-10-29 19:20:00|11393|11392.3|11393.6|11392.6|11393.8|11392.8|11392.2|11391.2|315
1635535500000|2021-10-29 19:25:00|11393.7|11392.7|11392.3|11391.3|11393.8|11393|11392.3|11391.3|287
1635535800000|2021-10-29 19:30:00|11392.4|11391.4|11393.6|11392.6|11393.7|11392.7|11392.1|11391.1|339
1635536100000|2021-10-29 19:35:00|11393.8|11392.8|11393.2|11392.2|11395.4|11394.7|11393|11392.1|281
1635536400000|2021-10-29 19:40:00|11393.3|11392.3|11393.4|11392.4|11395.1|11394.2|11392.7|11391.9|284
1635536700000|2021-10-29 19:45:00|11393.5|11392.5|11394.2|11393.2|11395.3|11394.3|11392.7|11391.7|328
1635537000000|2021-10-29 19:50:00|11394.3|11393.3|11397|11396|11397|11396.1|11393.8|11392.9|347
1635537300000|2021-10-29 19:55:00|11396.9|11395.9|11398.4|11397.4|11398.5|11397.5|11395.9|11394.9|644
1635537600000|2021-10-29 20:00:00|11398.3|11397.3|11393.2|11392.2|11399|11398|11390.8|11389.8|455
1635537900000|2021-10-29 20:05:00|11393|11392|11395.4|11394.4|11395.5|11394.5|11392.7|11391.7|194
1635538200000|2021-10-29 20:10:00|11395.5|11394.5|11397.4|11396.7|11397.6|11396.7|11395|11394|146
1635538500000|2021-10-29 20:15:00|11397.9|11396.9|11398.4|11397.4|11398.5|11397.5|11396.9|11395.9|233
1635538800000|2021-10-29 20:20:00|11398.3|11397.6|11400.6|11399.6|11400.6|11399.7|11397.9|11397.1|152
1635539100000|2021-10-29 20:25:00|11400.2|11399.2|11403|11402|11403|11402.1|11400.2|11399.2|153
1635539400000|2021-10-29 20:30:00|11402.9|11401.9|11402.6|11401.6|11404.4|11403.4|11402.4|11401.4|132
1635539700000|2021-10-29 20:35:00|11402.7|11401.7|11402.4|11401.4|11404.8|11403.8|11402.1|11401.1|234
1635540000000|2021-10-29 20:40:00|11402.2|11401.2|11399.9|11398.9|11402.4|11401.4|11399.1|11398.1|230
1635540300000|2021-10-29 20:45:00|11400|11399|11398.2|11397.2|11400.6|11399.6|11397.7|11396.7|272
1635540600000|2021-10-29 20:50:00|11398.1|11397.1|11397|11396|11399.6|11398.6|11396.5|11395.5|232
1635540900000|2021-10-29 20:55:00|11396.9|11395.9|11405.2|11399.2|11405.4|11400.8|11395.6|11394.5|400
1635714000000|2021-10-31 21:00:00|11410.7|11402.3|11409.8|11403.6|11410.7|11405.9|11407.2|11402.3|35
1635714300000|2021-10-31 21:05:00|11409.4|11403.2|11408.8|11406.8|11412.2|11406.8|11407.1|11401.1|73
1635714600000|2021-10-31 21:10:00|11410.7|11404.6|11410.3|11403.8|11410.7|11405.8|11407.7|11403.6|83
1635714900000|2021-10-31 21:15:00|11410.6|11403.7|11410.4|11403.7|11410.8|11405.7|11407.7|11403.1|91
1635715200000|2021-10-31 21:20:00|11410.5|11403.6|11410.1|11403.8|11410.8|11405.7|11407.7|11403.4|93
1635715500000|2021-10-31 21:25:00|11409.5|11404.2|11413.1|11406.4|11414.8|11408.7|11407.7|11402.6|162
1635715800000|2021-10-31 21:30:00|11413|11406.2|11412.9|11407.2|11414.6|11408.9|11409.4|11405.1|245
1635716100000|2021-10-31 21:35:00|11413|11407.3|11410.6|11408.6|11413.6|11409.1|11409.6|11406.3|152
1635716400000|2021-10-31 21:40:00|11410.7|11408.7|11410.5|11408.5|11413.8|11408.7|11410.2|11406.7|58
1635716700000|2021-10-31 21:45:00|11410.6|11408.6|11410.7|11408.7|11413.9|11408.9|11410|11403.8|122
1635717000000|2021-10-31 21:50:00|11410.8|11408.8|11412.3|11410.3|11413.8|11411.2|11410.6|11407.1|138
1635717300000|2021-10-31 21:55:00|11412.4|11410.4|11412.2|11410.2|11414.3|11411.4|11412|11407.7|68
1635717600000|2021-10-31 22:00:00|11411.6|11409.6|11411.5|11409.9|11414.3|11411.9|11410|11407.9|420
1635717900000|2021-10-31 22:05:00|11411.4|11409.3|11414.1|11412.3|11416|11413.5|11410.5|11408.9|477
1635718200000|2021-10-31 22:10:00|11414.7|11412|11417.6|11414.7|11418.4|11415.9|11413.5|11411|550
1635718500000|2021-10-31 22:15:00|11417.3|11414.8|11415.3|11413.7|11417.3|11414.9|11413.7|11411.5|486
1635718800000|2021-10-31 22:20:00|11415.4|11413.6|11416.8|11415.2|11418.5|11416.1|11415|11413.4|375
1635719100000|2021-10-31 22:25:00|11416.2|11414.8|11417.1|11416.1|11419.1|11417.2|11416.2|11414.8|359
1635719400000|2021-10-31 22:30:00|11417.3|11416.3|11416.6|11415|11418.3|11417.2|11416.3|11414.9|212
1635719700000|2021-10-31 22:35:00|11416.9|11414.7|11415.6|11414.6|11418.3|11416.7|11415.6|11414.2|226
1635720000000|2021-10-31 22:40:00|11415.8|11414.8|11417.1|11415.2|11418|11416.3|11415.4|11413.8|284
1635720300000|2021-10-31 22:45:00|11416.9|11415.3|11415|11414|11418|11416.4|11415|11413.5|335
1635720600000|2021-10-31 22:50:00|11415.1|11414.1|11413.4|11411.8|11415.6|11414.4|11411.1|11409.6|548
1635720900000|2021-10-31 22:55:00|11413.1|11412.1|11415.7|11414.7|11416.5|11414.8|11412.9|11411.4|264
1635721200000|2021-10-31 23:00:00|11415.3|11414.3|11411.5|11410.5|11415.5|11414.5|11410.4|11409.6|324
1635721500000|2021-10-31 23:05:00|11411.4|11410.7|11413|11412|11413.2|11412.2|11411.4|11410.6|253
1635721800000|2021-10-31 23:10:00|11412.9|11411.9|11414.8|11413.8|11415.8|11415|11412.3|11411.5|181
1635722100000|2021-10-31 23:15:00|11415|11414|11415.9|11414.9|11417.4|11416.5|11415|11414|166
1635722400000|2021-10-31 23:20:00|11415.8|11414.8|11416.1|11415.1|11417.1|11416.4|11415.5|11414.6|201
1635722700000|2021-10-31 23:25:00|11416.2|11415.2|11417.2|11416.5|11417.3|11416.6|11415.4|11414.5|129
1635723000000|2021-10-31 23:30:00|11417.3|11416.6|11419|11418.3|11419.5|11418.5|11417.2|11416.5|235
1635723300000|2021-10-31 23:35:00|11419.1|11418.4|11418.7|11417.7|11419.5|11418.7|11418.5|11417.7|169
1635723600000|2021-10-31 23:40:00|11418.6|11417.9|11420.1|11419.1|11420.1|11419.3|11418.5|11417.8|274
1635723900000|2021-10-31 23:45:00|11420|11419|11421.8|11421.1|11422.5|11421.5|11419.6|11418.8|211
1635724200000|2021-10-31 23:50:00|11421.7|11421|11424|11423.3|11426.2|11425.3|11420.8|11420.1|305
1635724500000|2021-10-31 23:55:00|11424.2|11423.2|11424.3|11423.6|11425.2|11424.3|11422|11421.2|220
1635724800000|2021-11-01 00:00:00|11424.2|11423.5|11417.8|11417.1|11425.2|11424.5|11416.7|11415.7|610
1635725100000|2021-11-01 00:05:00|11417.9|11417.2|11417.3|11416.6|11421.4|11420.6|11414.5|11413.8|460
1635725400000|2021-11-01 00:10:00|11417.4|11416.7|11423.2|11422.2|11424.3|11423.5|11417.1|11416.4|364
1635725700000|2021-11-01 00:15:00|11423|11422.3|11423.7|11423|11424.2|11423.5|11420.4|11419.6|394
1635726000000|2021-11-01 00:20:00|11423.6|11422.9|11416.8|11416.1|11423.6|11422.9|11414.1|11413.4|542
1635726300000|2021-11-01 00:25:00|11416.7|11416|11419|11418|11420.3|11419.5|11416.2|11415.3|455
1635726600000|2021-11-01 00:30:00|11418.9|11417.9|11417.2|11416.2|11420.9|11419.9|11416.5|11415.8|317
1635726900000|2021-11-01 00:35:00|11417|11416.3|11414.4|11413.7|11417.1|11416.4|11413.5|11412.7|238
1635727200000|2021-11-01 00:40:00|11414.5|11413.8|11415.8|11415.1|11416.8|11416|11412.3|11411.6|363
1635727500000|2021-11-01 00:45:00|11415.9|11415.2|11413.8|11412.8|11417.5|11416.7|11413.4|11412.5|452
1635727800000|2021-11-01 00:50:00|11413.9|11412.9|11410.3|11409.3|11417.6|11416.8|11409.8|11408.8|573
1635728100000|2021-11-01 00:55:00|11410.4|11409.4|11407.6|11406.9|11413.2|11412.4|11406.6|11405.9|596
1635728400000|2021-11-01 01:00:00|11407.5|11406.8|11409.5|11408.5|11411|11410.2|11406.3|11405.6|571
1635728700000|2021-11-01 01:05:00|11409.6|11408.6|11410.3|11409.3|11410.9|11409.9|11407.5|11406.8|465
1635729000000|2021-11-01 01:10:00|11410.1|11409.4|11414.8|11413.8|11414.9|11413.9|11409|11408.2|550
1635729300000|2021-11-01 01:15:00|11414.7|11414|11411.5|11410.8|11414.8|11414.1|11411.5|11410.6|376
1635729600000|2021-11-01 01:20:00|11411.6|11410.9|11409.1|11408.1|11411.7|11411|11407.2|11406.5|372
1635729900000|2021-11-01 01:25:00|11409|11408|11405|11404.3|11409.3|11408.6|11402.9|11402.2|407
1635730200000|2021-11-01 01:30:00|11405.1|11404.4|11406.7|11406|11408.3|11407.6|11405|11404.3|358
1635730500000|2021-11-01 01:35:00|11406.8|11406.1|11410.6|11409.6|11410.8|11410.1|11406.8|11406.1|268
1635730800000|2021-11-01 01:40:00|11410.5|11409.5|11406.9|11405.9|11410.9|11410.2|11406.2|11405.3|268
1635731100000|2021-11-01 01:45:00|11407|11406|11412.8|11412.1|11412.8|11412.1|11406.9|11405.9|354
1635731400000|2021-11-01 01:50:00|11412.7|11412|11416.1|11415.4|11416.5|11415.8|11412.7|11412|385
1635731700000|2021-11-01 01:55:00|11416|11415.3|11416|11415.3|11417.4|11416.6|11415.6|11414.8|346
1635732000000|2021-11-01 02:00:00|11416.1|11415.4|11413.5|11412.8|11416.2|11415.5|11413|11412.2|399
1635732300000|2021-11-01 02:05:00|11413.4|11412.7|11412.2|11411.5|11413.6|11412.8|11411.9|11411.1|334
1635732600000|2021-11-01 02:10:00|11412.3|11411.6|11415.4|11414.7|11415.7|11414.8|11412|11411.3|300
1635732900000|2021-11-01 02:15:00|11415.3|11414.6|11410.3|11409.6|11416.2|11415.4|11409.2|11408.5|331
1635733200000|2021-11-01 02:20:00|11410.2|11409.5|11406.7|11406|11411.2|11410.5|11406.5|11405.8|346
1635733500000|2021-11-01 02:25:00|11406.6|11405.9|11409.7|11408.7|11409.9|11409.1|11406.6|11405.9|296
1635733800000|2021-11-01 02:30:00|11409.4|11408.6|11408.3|11407.6|11410.6|11409.9|11408.1|11407.4|263
1635734100000|2021-11-01 02:35:00|11408.2|11407.5|11407.4|11406.7|11408.5|11407.8|11407.1|11406.4|162
1635734400000|2021-11-01 02:40:00|11407.5|11406.8|11409.3|11408.6|11409.6|11408.9|11406.5|11405.8|264
1635734700000|2021-11-01 02:45:00|11409.2|11408.5|11409.6|11408.9|11409.8|11409|11408.1|11407.4|186
1635735000000|2021-11-01 02:50:00|11409.5|11408.8|11409.4|11408.7|11410.1|11409.4|11409.2|11408.5|107
1635735300000|2021-11-01 02:55:00|11409.5|11408.8|11409.7|11409|11410.4|11409.6|11409.5|11408.8|107
1635735600000|2021-11-01 03:00:00|11409.8|11409.1|11412.6|11411.6|11413.4|11412.4|11409.7|11409|185
1635735900000|2021-11-01 03:05:00|11412.5|11411.5|11413.5|11412.5|11415.2|11414.4|11412.1|11411.4|284
1635736200000|2021-11-01 03:10:00|11413.6|11412.6|11414|11413.3|11415.1|11414.4|11412.6|11411.9|160
1635736500000|2021-11-01 03:15:00|11413.9|11413.2|11416.4|11415.7|11416.5|11415.8|11413.2|11412.5|222
1635736800000|2021-11-01 03:20:00|11416.3|11415.6|11417.8|11417.1|11418.1|11417.4|11416.3|11415.6|157
1635737100000|2021-11-01 03:25:00|11417.7|11417|11419.5|11418.5|11419.7|11418.9|11417.6|11416.9|143
1635737400000|2021-11-01 03:30:00|11419.6|11418.6|11419.5|11418.8|11421.4|11420.6|11419.3|11418.6|286
1635737700000|2021-11-01 03:35:00|11419.4|11418.7|11419.7|11419|11422.1|11421.4|11419.4|11418.7|299
1635738000000|2021-11-01 03:40:00|11419.6|11418.9|11419.5|11418.8|11420.8|11420|11418.2|11417.3|345
1635738300000|2021-11-01 03:45:00|11419.6|11418.6|11419.8|11419.1|11420.7|11420|11419.3|11418.6|189
1635738600000|2021-11-01 03:50:00|11419.7|11419|11418.7|11418|11420.1|11419.4|11417.6|11416.9|217
1635738900000|2021-11-01 03:55:00|11418.6|11417.9|11420.6|11419.9|11421.4|11420.7|11418.6|11417.9|217
1635739200000|2021-11-01 04:00:00|11420.5|11419.8|11423|11422.3|11424.9|11424.2|11420.3|11419.6|288
1635739500000|2021-11-01 04:05:00|11423.1|11422.4|11422.8|11422.1|11424.8|11424.1|11422.5|11421.7|288
1635739800000|2021-11-01 04:10:00|11422.9|11422.2|11425.3|11424.6|11425.6|11424.9|11422.6|11421.9|288
1635740100000|2021-11-01 04:15:00|11425.2|11424.5|11428.2|11427.5|11428.7|11428|11425|11424.3|290
1635740400000|2021-11-01 04:20:00|11428.3|11427.6|11427.1|11426.4|11428.9|11428.1|11426.5|11425.7|243
1635740700000|2021-11-01 04:25:00|11427.2|11426.5|11426.4|11425.7|11427.4|11426.5|11425.7|11425|169
1635741000000|2021-11-01 04:30:00|11426.3|11425.6|11429.6|11428.9|11429.7|11429|11426.3|11425.6|252
1635741300000|2021-11-01 04:35:00|11429.7|11429|11429|11428.3|11431|11430.2|11428.1|11427.4|234
1635741600000|2021-11-01 04:40:00|11428.9|11428.2|11429.6|11428.9|11429.7|11428.9|11427.9|11427.2|142
1635741900000|2021-11-01 04:45:00|11429.5|11428.8|11428.9|11428.2|11429.6|11428.9|11427.6|11426.9|178
1635742200000|2021-11-01 04:50:00|11429|11428.3|11425.9|11425.2|11429.6|11428.9|11425.8|11425.1|220
1635742500000|2021-11-01 04:55:00|11426|11425.3|11426.1|11425.4|11426.5|11425.7|11424|11423.3|271
1635742800000|2021-11-01 05:00:00|11426|11425.3|11424.9|11424.2|11427.3|11426.6|11424.7|11424|249
1635743100000|2021-11-01 05:05:00|11425|11424|11425.5|11424.8|11426.5|11425.6|11424.4|11423.5|298
1635743400000|2021-11-01 05:10:00|11425.6|11424.9|11427.8|11426.8|11428.5|11427.7|11425.4|11424.4|311
1635743700000|2021-11-01 05:15:00|11427.9|11426.9|11426.3|11425.6|11428|11427.2|11425.3|11424.6|164
1635744000000|2021-11-01 05:20:00|11426.2|11425.5|11425.2|11424.5|11426.4|11425.6|11424.5|11423.8|220
1635744300000|2021-11-01 05:25:00|11425.1|11424.4|11426.9|11426.2|11427.2|11426.5|11425|11424.3|159
1635744600000|2021-11-01 05:30:00|11427|11426|11427.8|11426.8|11428|11427|11425.4|11424.7|197
1635744900000|2021-11-01 05:35:00|11427.9|11426.9|11428.7|11428|11429.1|11428.4|11426.6|11425.8|223
1635745200000|2021-11-01 05:40:00|11428.8|11428.1|11429.9|11428.9|11431.9|11431|11428.7|11428|318
1635745500000|2021-11-01 05:45:00|11429.8|11428.8|11428.5|11427.8|11429.9|11429|11426.5|11425.8|270
1635745800000|2021-11-01 05:50:00|11428.4|11427.7|11427|11426.3|11428.8|11428|11426.9|11426.2|204
1635746100000|2021-11-01 05:55:00|11427.1|11426.1|11424.2|11423.2|11427.3|11426.4|11423.5|11422.6|345
1635746400000|2021-11-01 06:00:00|11424.1|11423.1|11423.5|11422.5|11425.7|11424.8|11421|11420.3|375
1635746700000|2021-11-01 06:05:00|11423.4|11422.4|11421.8|11421.1|11424|11423.2|11420.9|11420|377
1635747000000|2021-11-01 06:10:00|11422|11421|11423.3|11422.3|11424.4|11423.6|11421.4|11420.7|278
1635747300000|2021-11-01 06:15:00|11423.1|11422.4|11425.5|11424.8|11426|11425.3|11422.6|11421.9|211
1635747600000|2021-11-01 06:20:00|11425.4|11424.7|11429.5|11428.8|11430.1|11429.4|11424.4|11423.6|322
1635747900000|2021-11-01 06:25:00|11429.6|11428.9|11430.9|11430.2|11432.8|11432.1|11429.2|11428.5|282
1635748200000|2021-11-01 06:30:00|11431|11430.3|11432.5|11431.8|11434.4|11433.5|11430.9|11430.2|364
1635748500000|2021-11-01 06:35:00|11432.6|11431.9|11430.9|11430.2|11433.1|11432.4|11429.9|11429|549
1635748800000|2021-11-01 06:40:00|11430.8|11430.1|11429.8|11429.1|11432|11431.1|11429.2|11428.5|447
1635749100000|2021-11-01 06:45:00|11429.7|11429|11432.4|11431.4|11433.1|11432.3|11429.7|11429|226
1635749400000|2021-11-01 06:50:00|11432.5|11431.5|11432|11431.3|11432.9|11432.1|11431.3|11430.5|153
1635749700000|2021-11-01 06:55:00|11431.9|11431.2|11435.5|11434.8|11435.9|11435|11431.9|11431.2|278
1635750000000|2021-11-01 07:00:00|11435.7|11434.7|11431.8|11430.8|11437|11436.3|11430.6|11429.9|360
1635750300000|2021-11-01 07:05:00|11431.7|11431|11431.7|11430.7|11434.9|11434.2|11431.2|11430.3|442
1635750600000|2021-11-01 07:10:00|11431.8|11430.8|11433.2|11432.5|11434.7|11434|11431.6|11430.6|314
1635750900000|2021-11-01 07:15:00|11433.3|11432.6|11434|11433.3|11435.9|11435.1|11432.6|11431.9|349
1635751200000|2021-11-01 07:20:00|11434.1|11433.4|11433|11432|11435.8|11435|11432.5|11431.7|400
1635751500000|2021-11-01 07:25:00|11432.8|11432.1|11435.3|11434.6|11435.8|11435.1|11431.8|11431.1|406
1635751800000|2021-11-01 07:30:00|11435.4|11434.7|11435.6|11434.9|11437.3|11436.6|11433.9|11433.2|326
1635752100000|2021-11-01 07:35:00|11435.7|11435|11437.4|11436.7|11438|11437.1|11435.6|11434.9|274
1635752400000|2021-11-01 07:40:00|11437.5|11436.8|11440.1|11439.4|11441.5|11440.7|11437.2|11436.4|376
1635752700000|2021-11-01 07:45:00|11440.3|11439.3|11439.5|11438.8|11440.4|11439.7|11437.2|11436.5|350
1635753000000|2021-11-01 07:50:00|11439.4|11438.7|11441|11440.3|11441.7|11440.9|11439.2|11438.5|412
1635753300000|2021-11-01 07:55:00|11440.9|11440.2|11442.3|11441.6|11443.4|11442.4|11440.8|11440|494
1635753600000|2021-11-01 08:00:00|11442.6|11441.9|11439.8|11439.1|11443.6|11442.8|11439.4|11438.7|586
1635753900000|2021-11-01 08:05:00|11439.7|11439|11443.5|11442.8|11444.7|11444|11439.1|11438.4|414
1635754200000|2021-11-01 08:10:00|11443.4|11442.7|11443.2|11442.5|11444.7|11444|11442.7|11441.8|459
1635754500000|2021-11-01 08:15:00|11443.3|11442.6|11442.2|11441.2|11444.7|11444|11441.2|11440.5|443
1635754800000|2021-11-01 08:20:00|11442.1|11441.4|11442.2|11441.2|11444.2|11443.5|11440.7|11439.9|401
1635755100000|2021-11-01 08:25:00|11442.1|11441.1|11441.2|11440.2|11442.2|11441.4|11439.3|11438.6|334
1635755400000|2021-11-01 08:30:00|11441|11440.3|11439.3|11438.6|11441.5|11440.6|11439.2|11438.3|391
1635755700000|2021-11-01 08:35:00|11439.2|11438.5|11440|11439.3|11440.7|11439.9|11438|11437.2|440
1635756000000|2021-11-01 08:40:00|11440.1|11439.4|11439.2|11438.5|11440.7|11440|11437.5|11436.8|420
1635756300000|2021-11-01 08:45:00|11439.4|11438.7|11438.6|11437.9|11441.3|11440.6|11437.8|11437.1|401
1635756600000|2021-11-01 08:50:00|11438.7|11438|11431.6|11430.9|11439.1|11438.4|11431.2|11430.5|405
1635756900000|2021-11-01 08:55:00|11431.8|11430.8|11423.3|11422.3|11432.4|11431.7|11420.2|11419.2|535
1635757200000|2021-11-01 09:00:00|11423.2|11422.2|11425.1|11424.1|11428.1|11427.1|11420.6|11419.8|673
1635757500000|2021-11-01 09:05:00|11424.9|11424.2|11427.3|11426.3|11428|11427.2|11424.2|11423.5|468
1635757800000|2021-11-01 09:10:00|11427.1|11426.4|11424.1|11423.4|11427.6|11426.7|11423.9|11423.1|440
1635758100000|2021-11-01 09:15:00|11424|11423.3|11426|11425.3|11427|11426.1|11423.6|11422.7|392
1635758400000|2021-11-01 09:20:00|11425.9|11425|11427.4|11426.4|11427.7|11426.8|11425.4|11424.7|426
1635758700000|2021-11-01 09:25:00|11427.2|11426.5|11423.5|11422.5|11427.6|11426.7|11423.4|11422.4|287
1635759000000|2021-11-01 09:30:00|11423.3|11422.6|11423.2|11422.2|11424.1|11423.2|11420.8|11419.9|353
1635759300000|2021-11-01 09:35:00|11422.9|11422|11424.8|11423.8|11425|11424.2|11420.8|11419.9|448
1635759600000|2021-11-01 09:40:00|11424.7|11423.7|11426.5|11425.8|11427.2|11426.4|11423.5|11422.5|435
1635759900000|2021-11-01 09:45:00|11426.4|11425.7|11424.6|11423.6|11428.5|11427.7|11424.4|11423.5|300
1635760200000|2021-11-01 09:50:00|11424.3|11423.5|11423.5|11422.5|11426|11425.1|11423.5|11422.5|312
1635760500000|2021-11-01 09:55:00|11423.3|11422.3|11425|11424.3|11425|11424.3|11421|11420.2|477
1635760800000|2021-11-01 10:00:00|11425.2|11424.5|11422.5|11421.5|11425.2|11424.5|11421.3|11420.5|488
1635761100000|2021-11-01 10:05:00|11422.4|11421.4|11424.3|11423.3|11425.5|11424.7|11420.2|11419.2|377
1635761400000|2021-11-01 10:10:00|11424.2|11423.2|11425.4|11424.4|11425.9|11425.1|11423.4|11422.4|299
1635761700000|2021-11-01 10:15:00|11425.5|11424.8|11422.1|11421.4|11426.1|11425.2|11422.1|11421.4|232
1635762000000|2021-11-01 10:20:00|11422.2|11421.5|11417.9|11416.9|11423.4|11422.4|11417.6|11416.8|323
1635762300000|2021-11-01 10:25:00|11417.7|11417|11417.3|11416.6|11419.6|11418.8|11416|11415.2|358
1635762600000|2021-11-01 10:30:00|11417.4|11416.7|11420.6|11419.9|11422.1|11421.4|11417.1|11416.1|427
1635762900000|2021-11-01 10:35:00|11420.7|11420|11420.8|11420.1|11423|11422.3|11420.1|11419.3|304
1635763200000|2021-11-01 10:40:00|11420.9|11420.2|11421.5|11420.5|11422|11421.2|11420.6|11419.8|241
1635763500000|2021-11-01 10:45:00|11421.4|11420.4|11423.3|11422.3|11423.9|11423.1|11421.3|11420.4|310
1635763800000|2021-11-01 10:50:00|11423.2|11422.5|11424.1|11423.1|11425.3|11424.3|11423.1|11422.4|210
1635764100000|2021-11-01 10:55:00|11424.2|11423.2|11425.1|11424.1|11427.3|11426.5|11424.1|11423.1|274
1635764400000|2021-11-01 11:00:00|11424.9|11424.2|11425.7|11425|11426.9|11426|11424|11423.3|312
1635764700000|2021-11-01 11:05:00|11425.8|11425.1|11429.9|11429.2|11430.6|11429.8|11425.6|11424.8|270
1635765000000|2021-11-01 11:10:00|11429.8|11429.1|11431.2|11430.5|11431.4|11430.7|11428.9|11428|213
1635765300000|2021-11-01 11:15:00|11431.1|11430.4|11429.8|11428.8|11431.6|11430.9|11428.7|11427.9|259
1635765600000|2021-11-01 11:20:00|11429.7|11428.7|11427.7|11426.7|11430.1|11429.3|11427.2|11426.5|256
1635765900000|2021-11-01 11:25:00|11427.6|11426.6|11424.9|11424.2|11427.7|11426.8|11424.5|11423.8|230
1635766200000|2021-11-01 11:30:00|11425|11424.3|11426.1|11425.4|11426.5|11425.8|11424.2|11423.4|279
1635766500000|2021-11-01 11:35:00|11426.2|11425.5|11424|11423|11427.1|11426.2|11423.7|11422.9|263
1635766800000|2021-11-01 11:40:00|11423.9|11423.2|11418.9|11417.9|11424.3|11423.4|11417.9|11417|510
1635767100000|2021-11-01 11:45:00|11419|11418|11416.7|11416|11420|11419|11416.1|11415.3|304
1635767400000|2021-11-01 11:50:00|11416.9|11416.2|11419|11418.3|11421.3|11420.3|11416.7|11415.8|442
1635767700000|2021-11-01 11:55:00|11419.1|11418.4|11424.4|11423.4|11426.2|11425.2|11418.9|11418.2|585
1635768000000|2021-11-01 12:00:00|11424.5|11423.5|11425.3|11424.3|11429.2|11428.5|11424.5|11423.5|743
1635768300000|2021-11-01 12:05:00|11425.2|11424.2|11424.6|11423.6|11426.7|11425.9|11423.3|11422.5|558
1635768600000|2021-11-01 12:10:00|11424.7|11423.7|11421.1|11420.4|11425.4|11424.6|11421|11420.2|507
1635768900000|2021-11-01 12:15:00|11421|11420.3|11420.8|11419.8|11421.8|11421|11417.3|11416.4|614
1635769200000|2021-11-01 12:20:00|11420.5|11419.6|11416.6|11415.6|11422.9|11422.1|11413.6|11412.6|777
1635769500000|2021-11-01 12:25:00|11416.4|11415.4|11417.4|11416.4|11417.9|11417.2|11415.3|11414.6|563
1635769800000|2021-11-01 12:30:00|11417.2|11416.5|11415.5|11414.8|11417.8|11417.1|11413.1|11412.1|557
1635770100000|2021-11-01 12:35:00|11415.8|11414.9|11416.7|11416|11417.7|11416.9|11415.3|11414.5|589
1635770400000|2021-11-01 12:40:00|11416.6|11415.9|11416.9|11416.2|11417.8|11417|11414.9|11414|519
1635770700000|2021-11-01 12:45:00|11417|11416.3|11419.7|11418.7|11420.2|11419.5|11415.8|11415|509
1635771000000|2021-11-01 12:50:00|11419.8|11418.8|11419.1|11418.4|11419.8|11418.9|11415.6|11414.9|424
1635771300000|2021-11-01 12:55:00|11419.4|11418.8|11418.2|11417.2|11420.5|11419.8|11417.1|11416.4|490
1635771600000|2021-11-01 13:00:00|11418.1|11417.1|11419.8|11418.8|11421.4|11420.6|11418.1|11417.1|587
1635771900000|2021-11-01 13:05:00|11419.9|11418.9|11424|11423.3|11425.9|11425|11418.9|11418.2|654
1635772200000|2021-11-01 13:10:00|11424.1|11423.4|11417.7|11416.7|11424.7|11423.7|11416.6|11415.8|699
1635772500000|2021-11-01 13:15:00|11417.8|11416.8|11418.8|11418.1|11419.7|11418.8|11417.3|11416.5|487
1635772800000|2021-11-01 13:20:00|11418.7|11418|11419.5|11418.8|11422.3|11421.4|11418.7|11418|316
1635773100000|2021-11-01 13:25:00|11419.6|11418.9|11421.3|11420.3|11421.6|11420.8|11418.9|11418|352
1635773400000|2021-11-01 13:30:00|11421.4|11420.4|11424.3|11423.3|11424.6|11423.7|11421.1|11420.4|742
1635773700000|2021-11-01 13:35:00|11424.2|11423.2|11424.8|11423.8|11424.9|11424|11421.6|11420.8|629
1635774000000|2021-11-01 13:40:00|11424.9|11423.9|11422.8|11421.8|11426.9|11425.9|11422.5|11421.6|479
1635774300000|2021-11-01 13:45:00|11422.7|11421.7|11419.1|11418.1|11422.8|11421.8|11418.6|11417.7|585
1635774600000|2021-11-01 13:50:00|11419|11418|11421|11420|11421.4|11420.5|11417.1|11416.3|673
1635774900000|2021-11-01 13:55:00|11420.8|11420.1|11419.2|11417|11425.1|11424.2|11419.2|11416.2|408
1635775200000|2021-11-01 14:00:00|11419.6|11417.2|11421.3|11420.3|11423.3|11422.3|11417.1|11414.7|920
1635775500000|2021-11-01 14:05:00|11421.4|11420.4|11422.2|11421.2|11424.6|11423.8|11420.3|11419.3|722
1635775800000|2021-11-01 14:10:00|11422.1|11421.1|11418.7|11417.7|11423.6|11422.6|11418.2|11417.2|649
1635776100000|2021-11-01 14:15:00|11418.6|11417.6|11419.1|11418.4|11421.5|11420.6|11417.7|11416.7|564
1635776400000|2021-11-01 14:20:00|11419.2|11418.5|11412.9|11411.9|11421.8|11420.9|11411|11410|849
1635776700000|2021-11-01 14:25:00|11412.8|11411.8|11417.1|11416.1|11417.9|11417|11412.7|11411.8|582
1635777000000|2021-11-01 14:30:00|11416.9|11416.2|11420.1|11419.1|11420.2|11419.3|11415.7|11414.9|606
1635777300000|2021-11-01 14:35:00|11419.9|11418.9|11420.4|11419.4|11421.2|11420.4|11419|11418.3|531
1635777600000|2021-11-01 14:40:00|11420.3|11419.3|11416.7|11415.7|11420.3|11419.4|11416.6|11415.6|598
1635777900000|2021-11-01 14:45:00|11416.8|11415.8|11418.7|11418|11419.3|11418.5|11415.5|11414.5|527
1635778200000|2021-11-01 14:50:00|11418.8|11418.1|11418.4|11417.4|11423.3|11422.5|11418.2|11417.4|653
1635778500000|2021-11-01 14:55:00|11418.3|11417.6|11417.9|11417.2|11420.7|11419.9|11417.3|11416.4|451
1635778800000|2021-11-01 15:00:00|11417.8|11417.1|11416.6|11415.9|11418.5|11417.8|11414.7|11413.7|630
1635779100000|2021-11-01 15:05:00|11416.5|11415.8|11418.3|11417.3|11418.3|11417.6|11415.5|11414.8|411
1635779400000|2021-11-01 15:10:00|11418|11417|11419.6|11418.9|11420.4|11419.6|11417.9|11417|462
1635779700000|2021-11-01 15:15:00|11419.5|11418.8|11420.5|11419.5|11420.5|11419.5|11418.1|11417.2|408
1635780000000|2021-11-01 15:20:00|11420.6|11419.6|11418.4|11417.4|11422.9|11422.2|11416.7|11416|497
1635780300000|2021-11-01 15:25:00|11418.3|11417.3|11421.4|11420.4|11421.6|11420.6|11418.1|11417.2|515
1635780600000|2021-11-01 15:30:00|11421.5|11420.5|11426|11425.3|11426.6|11425.8|11421.3|11420.5|427
1635780900000|2021-11-01 15:35:00|11425.9|11425.2|11420.8|11419.8|11426.2|11425.4|11419.4|11418.4|507
1635781200000|2021-11-01 15:40:00|11420.9|11419.9|11420.2|11419.5|11421.6|11420.8|11418.9|11418|493
1635781500000|2021-11-01 15:45:00|11420.1|11419.4|11422.4|11421.7|11426.2|11425.2|11420.1|11419.2|526
1635781800000|2021-11-01 15:50:00|11422.3|11421.6|11420.1|11419.4|11423.4|11422.5|11420.1|11419.4|371
1635782100000|2021-11-01 15:55:00|11420.2|11419.5|11420.5|11419.8|11422.2|11421.5|11418.4|11417.5|492
1635782400000|2021-11-01 16:00:00|11420.4|11419.7|11420|11419|11421.4|11420.7|11419.2|11418.3|433
1635782700000|2021-11-01 16:05:00|11420.1|11419.1|11420.1|11419.1|11421.1|11420.4|11418.5|11417.8|354
1635783000000|2021-11-01 16:10:00|11420.2|11419.2|11418.9|11418.2|11421|11420|11418.5|11417.6|367
1635783300000|2021-11-01 16:15:00|11419|11418.3|11420.9|11420.2|11421|11420.3|11417.7|11416.8|405
1635783600000|2021-11-01 16:20:00|11421|11420.3|11417.6|11416.9|11421.5|11420.8|11416.9|11416.2|399
1635783900000|2021-11-01 16:25:00|11417.5|11416.8|11413.8|11412.8|11418|11417.3|11413.3|11412.4|511
1635784200000|2021-11-01 16:30:00|11413.9|11412.9|11416.3|11415.3|11416.7|11415.7|11413.4|11412.6|348
1635784500000|2021-11-01 16:35:00|11416.4|11415.4|11417.1|11416.1|11418.3|11417.5|11416.1|11415.3|267
1635784800000|2021-11-01 16:40:00|11417|11416|11418.1|11417.4|11418.5|11417.7|11415.5|11414.6|288
1635785100000|2021-11-01 16:45:00|11418.2|11417.2|11418|11417.3|11418.9|11418.2|11417.1|11416.4|196
1635785400000|2021-11-01 16:50:00|11417.8|11417.1|11417.5|11416.8|11418.9|11417.9|11416.9|11415.9|223
1635785700000|2021-11-01 16:55:00|11417.4|11416.7|11418.1|11417.4|11419.6|11418.7|11416.5|11415.8|276
1635786000000|2021-11-01 17:00:00|11418.2|11417.5|11415.5|11414.5|11418.6|11417.7|11414.6|11413.7|238
1635786300000|2021-11-01 17:05:00|11415.6|11414.6|11414|11413.3|11415.7|11414.8|11413.9|11413.2|158
1635786600000|2021-11-01 17:10:00|11414.1|11413.1|11414.5|11413.5|11415.4|11414.7|11413.4|11412.6|143
1635786900000|2021-11-01 17:15:00|11414.2|11413.4|11413.4|11412.4|11414.5|11413.6|11412.8|11412|169
1635787200000|2021-11-01 17:20:00|11413.3|11412.3|11412.8|11412.1|11414.3|11413.4|11412.4|11411.5|238
1635787500000|2021-11-01 17:25:00|11412.7|11412|11410.5|11409.5|11412.9|11412|11409.4|11408.6|282
1635787800000|2021-11-01 17:30:00|11410.6|11409.6|11411.6|11410.6|11411.8|11410.8|11410.1|11409.3|200
1635788100000|2021-11-01 17:35:00|11411.1|11410.4|11412.1|11411.4|11412.6|11411.6|11410.3|11409.4|197
1635788400000|2021-11-01 17:40:00|11412.3|11411.3|11413.1|11412.1|11413.9|11413.1|11411.8|11410.9|210
1635788700000|2021-11-01 17:45:00|11413.2|11412.5|11410.4|11409.7|11413.9|11413|11410.1|11409.2|247
1635789000000|2021-11-01 17:50:00|11410.6|11409.6|11409.2|11408.2|11410.6|11409.6|11408.8|11407.9|158
1635789300000|2021-11-01 17:55:00|11409.3|11408.3|11409.2|11408.2|11409.7|11408.7|11408|11407.2|309
1635789600000|2021-11-01 18:00:00|11409.3|11408.3|11405.7|11405|11410|11409|11405.6|11404.7|176
1635789900000|2021-11-01 18:05:00|11406|11405.3|11401.3|11400.3|11406.1|11405.3|11400.5|11399.7|333
1635790200000|2021-11-01 18:10:00|11401.4|11400.4|11400|11399.3|11401.4|11400.5|11399.4|11398.6|332
1635790500000|2021-11-01 18:15:00|11399.9|11399.2|11396.2|11395.5|11400.2|11399.2|11395.3|11394.3|420
1635790800000|2021-11-01 18:20:00|11396.3|11395.3|11397.7|11397|11398.1|11397.2|11395.4|11394.7|298
1635791100000|2021-11-01 18:25:00|11397.4|11396.7|11394.6|11393.6|11397.5|11396.7|11394.3|11393.5|193
1635791400000|2021-11-01 18:30:00|11394.5|11393.5|11397.5|11396.5|11397.9|11397.1|11394.5|11393.5|271
1635791700000|2021-11-01 18:35:00|11397.6|11396.6|11398.6|11397.6|11400|11399|11396.1|11395.4|223
1635792000000|2021-11-01 18:40:00|11398.2|11397.5|11398.6|11397.9|11399.7|11398.7|11397.7|11396.8|215
1635792300000|2021-11-01 18:45:00|11398.8|11397.8|11401.4|11400.4|11402.1|11401.2|11398.2|11397.3|294
1635792600000|2021-11-01 18:50:00|11401.5|11400.5|11398.5|11397.8|11401.5|11400.5|11398.5|11397.6|281
1635792900000|2021-11-01 18:55:00|11398.7|11397.7|11398.7|11398|11399.2|11398.3|11397.4|11396.5|440
1635793200000|2021-11-01 19:00:00|11398.9|11397.7|11398.7|11398|11402.7|11401.9|11398.6|11397.7|528
1635793500000|2021-11-01 19:05:00|11398.9|11397.9|11403|11402|11403|11402.1|11398.7|11397.8|287
1635793800000|2021-11-01 19:10:00|11402.9|11401.9|11405.2|11404.2|11405.3|11404.3|11402.1|11401.2|294
1635794100000|2021-11-01 19:15:00|11405.3|11404.3|11404.2|11403.2|11405.9|11405.1|11404.2|11403.2|210
1635794400000|2021-11-01 19:20:00|11404.3|11403.3|11405.2|11404.2|11406|11405|11404.1|11403.1|239
1635794700000|2021-11-01 19:25:00|11405.3|11404.3|11404.2|11403.2|11405.6|11404.6|11403.3|11402.5|203
1635795000000|2021-11-01 19:30:00|11404.1|11403.1|11402.6|11401.6|11404.5|11403.5|11402.5|11401.6|175
1635795300000|2021-11-01 19:35:00|11402.7|11401.7|11402.4|11401.4|11404.6|11403.7|11402.1|11401.2|188
1635795600000|2021-11-01 19:40:00|11402.3|11401.3|11401.2|11400.5|11403|11402|11400.9|11399.9|187
1635795900000|2021-11-01 19:45:00|11401.5|11400.6|11401.8|11400.8|11402.9|11402.1|11400.4|11399.6|233
1635796200000|2021-11-01 19:50:00|11402|11401|11401.9|11400.9|11403.1|11402.1|11401.5|11400.5|238
1635796500000|2021-11-01 19:55:00|11401.8|11400.8|11402.4|11401.4|11402.7|11401.7|11399.1|11398.3|332
1635796800000|2021-11-01 20:00:00|11402.5|11401.5|11396.9|11395.9|11403.3|11402.4|11396.6|11395.7|234
1635797100000|2021-11-01 20:05:00|11396.8|11395.8|11399.1|11398.1|11400.1|11399.3|11396.7|11395.7|206
1635797400000|2021-11-01 20:10:00|11399.2|11398.2|11400.2|11399.5|11400.4|11399.6|11398.8|11397.8|200
1635797700000|2021-11-01 20:15:00|11400.4|11399.4|11400.3|11399.6|11401.3|11400.4|11400.1|11399.1|109
1635798000000|2021-11-01 20:20:00|11400.2|11399.5|11401.6|11400.9|11401.9|11401|11400.1|11399.2|103
1635798300000|2021-11-01 20:25:00|11401.7|11401|11402.9|11401.9|11403.5|11402.5|11401.4|11400.5|82
1635798600000|2021-11-01 20:30:00|11403|11402|11403|11402|11403.7|11402.9|11402|11401.1|83
1635798900000|2021-11-01 20:35:00|11402.9|11401.9|11403.3|11402.3|11403.3|11402.3|11402.2|11401.2|103
1635799200000|2021-11-01 20:40:00|11403.1|11402.4|11402.9|11401.9|11403.4|11402.5|11402.7|11401.8|55
1635799500000|2021-11-01 20:45:00|11403|11402|11400|11399|11403|11402|11400|11399|85
1635799800000|2021-11-01 20:50:00|11399.9|11398.9|11399.9|11398.9|11402.1|11401.1|11399.8|11398.8|154
1635800100000|2021-11-01 20:55:00|11399.8|11398.8|11400.5|11399.5|11400.9|11399.8|11399.5|11398.3|161
1635800400000|2021-11-01 21:00:00|11401|11398.1|11400|11397.9|11401.4|11399|11400|11396.1|65
1635800700000|2021-11-01 21:05:00|11400.2|11397.7|11400.3|11397.3|11400.6|11397.9|11399.9|11397.1|77
1635801000000|2021-11-01 21:10:00|11401|11397.1|11400.6|11396.1|11402.9|11397.5|11400.2|11395.1|187
1635801300000|2021-11-01 21:15:00|11400.2|11396.2|11401.3|11396.9|11402.3|11397.9|11400.2|11395.4|166
1635801600000|2021-11-01 21:20:00|11401.8|11397|11400.8|11397.4|11401.8|11398|11400.2|11395.6|237
1635801900000|2021-11-01 21:25:00|11400.6|11396.7|11404|11398.3|11405.4|11399.8|11400.4|11396.7|264
1635802200000|2021-11-01 21:30:00|11404.1|11398.2|11403.9|11399.3|11405.5|11400|11403.1|11398.2|321
1635802500000|2021-11-01 21:35:00|11403.6|11399.6|11403.9|11400.6|11405.7|11401.2|11402.6|11398.5|310
1635802800000|2021-11-01 21:40:00|11404|11400.5|11404|11401.1|11405.1|11401.2|11403.4|11400|177
1635803100000|2021-11-01 21:45:00|11404.1|11400.3|11404.5|11400.1|11405.5|11401.5|11402.9|11398.3|272
1635803400000|2021-11-01 21:50:00|11404.3|11400|11404.4|11398.4|11405.1|11400.2|11403.2|11397.4|279
1635803700000|2021-11-01 21:55:00|11404.2|11399|11404.7|11398.7|11405|11399.5|11402.9|11397.4|356
1635804000000|2021-11-01 22:00:00|11404|11398.4|11402|11399.5|11404.6|11400.2|11400|11397.4|554
1635804300000|2021-11-01 22:05:00|11401.5|11399.7|11400.4|11399.4|11402.3|11400.3|11400.1|11398.7|168
1635804600000|2021-11-01 22:10:00|11400.5|11399.5|11401.2|11399|11401.2|11399.8|11400|11398.7|128
1635804900000|2021-11-01 22:15:00|11400.7|11399.7|11400.6|11399.6|11401.1|11399.9|11400.1|11398.8|162
1635805200000|2021-11-01 22:20:00|11400.5|11399.5|11404.4|11403.4|11405.5|11404.2|11400|11399|333
1635805500000|2021-11-01 22:25:00|11404.3|11403.3|11408.7|11407.7|11410.9|11409.4|11403.5|11402.4|417
1635805800000|2021-11-01 22:30:00|11408.6|11407.6|11404.9|11403.9|11409.3|11408|11404.8|11403.6|286
1635806100000|2021-11-01 22:35:00|11405.4|11403.5|11406.9|11405.9|11410|11408.6|11404.1|11402.8|336
1635806400000|2021-11-01 22:40:00|11406.8|11405.8|11406.5|11405.5|11407.9|11406.2|11404.8|11403.6|242
1635806700000|2021-11-01 22:45:00|11406.4|11405.4|11406.7|11404.8|11409.4|11408.1|11406|11404.8|229
1635807000000|2021-11-01 22:50:00|11406.5|11405|11406.8|11405.3|11407.4|11405.7|11404.9|11403.1|197
1635807300000|2021-11-01 22:55:00|11406.5|11405.5|11405.1|11404.1|11407.5|11405.6|11404.9|11403.6|140
1635807600000|2021-11-01 23:00:00|11405|11404|11406.6|11405.6|11406.6|11405.6|11402.8|11401.8|195
1635807900000|2021-11-01 23:05:00|11406.5|11405.5|11407.3|11406.3|11407.6|11406.6|11405.8|11404.8|104
1635808200000|2021-11-01 23:10:00|11407.4|11406.4|11406.6|11405.6|11407.4|11406.4|11406.5|11405.6|74
1635808500000|2021-11-01 23:15:00|11406.7|11405.7|11409.1|11408.1|11409.4|11408.6|11406.6|11405.6|123
1635808800000|2021-11-01 23:20:00|11409|11408|11409|11408.3|11409.9|11409|11407|11406|189
1635809100000|2021-11-01 23:25:00|11409.1|11408.4|11409.7|11408.7|11411.6|11410.6|11407.9|11407.2|194
1635809400000|2021-11-01 23:30:00|11409.6|11408.9|11409.4|11408.7|11409.8|11409|11408.1|11407.3|184
1635809700000|2021-11-01 23:35:00|11409.5|11408.5|11410.9|11409.9|11413.1|11412.2|11409.1|11408.1|224
1635810000000|2021-11-01 23:40:00|11410.8|11409.8|11412.8|11411.8|11412.9|11412|11409.1|11408.3|199
1635810300000|2021-11-01 23:45:00|11413.1|11412.1|11411.9|11410.9|11414|11413.1|11410.6|11409.6|200
1635810600000|2021-11-01 23:50:00|11411.8|11410.8|11410.7|11409.7|11412.7|11411.7|11410.1|11409.3|142
1635810900000|2021-11-01 23:55:00|11410.8|11409.8|11409.8|11408.8|11411.3|11410.5|11409.5|11408.6|167
1635811200000|2021-11-02 00:00:00|11409.6|11408.9|11405.3|11404.3|11411.2|11410.3|11404.9|11404.1|510
1635811500000|2021-11-02 00:05:00|11405|11403.8|11404.5|11403.5|11408.3|11407.4|11402.6|11401.8|511
1635811800000|2021-11-02 00:10:00|11404|11403.3|11403|11402.3|11404.9|11404.1|11402.4|11401.5|346
1635812100000|2021-11-02 00:15:00|11403.1|11402.4|11403.2|11402.2|11404.6|11403.8|11401.9|11401|341
1635812400000|2021-11-02 00:20:00|11402.9|11401.9|11403.3|11402.3|11404.7|11403.8|11402.5|11401.7|276
1635812700000|2021-11-02 00:25:00|11403.2|11402.2|11404.7|11404|11406.4|11405.6|11403.2|11402.2|210
1635813000000|2021-11-02 00:30:00|11404.6|11403.9|11408.7|11407.7|11408.8|11407.9|11404.6|11403.8|390
1635813300000|2021-11-02 00:35:00|11408.6|11407.6|11404.2|11403.2|11408.7|11407.8|11403.9|11402.9|213
1635813600000|2021-11-02 00:40:00|11404.3|11403.3|11403.5|11402.5|11405.1|11404.2|11403|11402.1|277
1635813900000|2021-11-02 00:45:00|11403.6|11402.6|11405.2|11404.5|11405.4|11404.6|11403.1|11402.2|201
1635814200000|2021-11-02 00:50:00|11405.1|11404.4|11410.5|11409.5|11410.5|11409.5|11404.8|11404|489
1635814500000|2021-11-02 00:55:00|11411|11410|11410.6|11409.6|11413.9|11413|11409.8|11408.8|510
1635814800000|2021-11-02 01:00:00|11410.5|11409.5|11411.3|11410.3|11413.9|11413|11409.7|11409|384
1635815100000|2021-11-02 01:05:00|11411.2|11410.2|11408|11407.3|11412.3|11411.5|11407.9|11407.1|384
1635815400000|2021-11-02 01:10:00|11408.2|11407.5|11405.7|11405|11410.2|11409.5|11405.1|11404.3|368
1635815700000|2021-11-02 01:15:00|11405.8|11405.1|11406.3|11405.6|11407.6|11406.8|11404.4|11403.5|412
1635816000000|2021-11-02 01:20:00|11406.4|11405.4|11407.7|11407|11408.3|11407.5|11406|11405.3|232
1635816300000|2021-11-02 01:25:00|11407.6|11406.9|11407|11406.3|11408.3|11407.6|11406.9|11406.2|136
1635816600000|2021-11-02 01:30:00|11407.1|11406.4|11407.7|11407|11410.5|11409.8|11407|11406.2|347
1635816900000|2021-11-02 01:35:00|11407.6|11406.9|11405.7|11405|11408.4|11407.6|11405.4|11404.7|187
1635817200000|2021-11-02 01:40:00|11405.6|11404.9|11403.2|11402.2|11405.7|11405|11403.2|11402.2|194
1635817500000|2021-11-02 01:45:00|11403.3|11402.3|11403.4|11402.4|11404.4|11403.7|11402.7|11401.9|153
1635817800000|2021-11-02 01:50:00|11403.3|11402.6|11398|11397.3|11404.2|11403.4|11397.7|11397|263
1635818100000|2021-11-02 01:55:00|11397.9|11397.2|11396.4|11395.7|11399.4|11398.7|11394|11393.2|503
1635818400000|2021-11-02 02:00:00|11396.6|11395.9|11396.4|11395.7|11397|11396|11392.7|11392|484
1635818700000|2021-11-02 02:05:00|11396.3|11395.6|11394.6|11393.9|11396.5|11395.8|11393.5|11392.8|324
1635819000000|2021-11-02 02:10:00|11394.7|11394|11394.9|11394.2|11395.7|11395|11393.5|11392.8|222
1635819300000|2021-11-02 02:15:00|11394.8|11394.1|11398.2|11397.5|11398.3|11397.6|11393.8|11393.1|311
1635819600000|2021-11-02 02:20:00|11398.3|11397.6|11398.6|11397.9|11399.2|11398.3|11396.7|11395.9|210
1635819900000|2021-11-02 02:25:00|11398.7|11398|11398.7|11397.7|11401|11400.1|11398.1|11397.4|189
1635820200000|2021-11-02 02:30:00|11398.6|11397.6|11397.5|11396.8|11398.6|11397.8|11395.9|11395.2|190
1635820500000|2021-11-02 02:35:00|11397.6|11396.9|11397.6|11396.6|11398.5|11397.6|11396.8|11396.1|141
1635820800000|2021-11-02 02:40:00|11397.7|11396.7|11394.2|11393.2|11397.9|11397.1|11394|11393.2|179
1635821100000|2021-11-02 02:45:00|11394|11393.3|11395.8|11395.1|11396.8|11396|11392.3|11391.6|293
1635821400000|2021-11-02 02:50:00|11396|11395|11393.9|11393.2|11396.7|11396|11393|11392.2|212
1635821700000|2021-11-02 02:55:00|11393.6|11392.9|11394.2|11393.5|11394.7|11393.9|11392.6|11391.7|285
1635822000000|2021-11-02 03:00:00|11394.3|11393.6|11395.6|11394.9|11396.6|11395.9|11394.1|11393.2|212
1635822300000|2021-11-02 03:05:00|11395.5|11394.8|11395.7|11395|11396.2|11395.5|11395|11394.3|140
1635822600000|2021-11-02 03:10:00|11395.6|11394.9|11394.7|11394|11396|11395.3|11393.8|11393|122
1635822900000|2021-11-02 03:15:00|11394.6|11393.9|11394.7|11394|11395.4|11394.5|11394.1|11393.3|155
1635823200000|2021-11-02 03:20:00|11394.8|11394.1|11396.1|11395.4|11396.6|11395.8|11392.7|11391.9|226
1635823500000|2021-11-02 03:25:00|11396|11395.1|11395.3|11394.3|11396.9|11396|11394.7|11393.7|244
1635823800000|2021-11-02 03:30:00|11395.4|11394.4|11391.1|11390.1|11395.4|11394.6|11390.8|11389.8|767
1635824100000|2021-11-02 03:35:00|11391.2|11390.2|11388.7|11388|11391.4|11390.4|11387.8|11386.9|506
1635824400000|2021-11-02 03:40:00|11388.8|11388.1|11388.4|11387.4|11390|11389.3|11387.7|11386.9|342
1635824700000|2021-11-02 03:45:00|11388.5|11387.5|11392.1|11391.4|11392.5|11391.7|11388.1|11387.4|265
1635825000000|2021-11-02 03:50:00|11392.2|11391.5|11393.6|11392.9|11393.6|11392.9|11391.7|11391|213
1635825300000|2021-11-02 03:55:00|11393.7|11393|11395.3|11394.6|11395.6|11394.9|11393.5|11392.8|215
1635825600000|2021-11-02 04:00:00|11395.4|11394.4|11394.6|11393.9|11397.3|11396.6|11394.5|11393.8|239
1635825900000|2021-11-02 04:05:00|11394.7|11394|11395.1|11394.4|11395.3|11394.6|11394.5|11393.8|122
1635826200000|2021-11-02 04:10:00|11395.2|11394.5|11393.6|11392.9|11395.3|11394.5|11392|11391.3|194
1635826500000|2021-11-02 04:15:00|11393.5|11392.8|11395.6|11394.6|11396.5|11395.6|11393.5|11392.8|212
1635826800000|2021-11-02 04:20:00|11395.7|11394.7|11394.4|11393.7|11396.3|11395.6|11394.3|11393.5|112
1635827100000|2021-11-02 04:25:00|11394.3|11393.6|11391.1|11390.4|11394.3|11393.6|11391|11390.2|166
1635827400000|2021-11-02 04:30:00|11391.2|11390.5|11376.3|11375.3|11391.7|11390.8|11372.6|11371.6|605
1635827700000|2021-11-02 04:35:00|11376.2|11375.2|11365|11364.3|11376.2|11375.2|11363.2|11362.2|860
1635828000000|2021-11-02 04:40:00|11365.1|11364.4|11364.7|11364|11366.5|11365.8|11359.9|11359.2|803
1635828300000|2021-11-02 04:45:00|11364.8|11364.1|11366.8|11366.1|11371.1|11370.2|11364.5|11363.8|597
1635828600000|2021-11-02 04:50:00|11366.7|11366|11367.3|11366.3|11370.1|11369.1|11363.1|11362.2|497
1635828900000|2021-11-02 04:55:00|11367.1|11366.4|11365.4|11364.7|11368.4|11367.7|11364|11363.3|446
1635829200000|2021-11-02 05:00:00|11365.3|11364.6|11375.2|11374.5|11375.3|11374.6|11365.3|11364.6|594
1635829500000|2021-11-02 05:05:00|11375.1|11374.4|11373.9|11373.2|11376.2|11375.5|11373.1|11372.3|372
1635829800000|2021-11-02 05:10:00|11374|11373.3|11372.9|11372.2|11375.7|11374.8|11372|11371.3|306
1635830100000|2021-11-02 05:15:00|11372.7|11372|11369.3|11368.6|11372.8|11372|11368.6|11367.8|456
1635830400000|2021-11-02 05:20:00|11369.2|11368.5|11371.4|11370.7|11371.9|11371|11368.5|11367.8|305
1635830700000|2021-11-02 05:25:00|11371.5|11370.8|11370.5|11369.5|11372.6|11371.8|11367.3|11366.4|430
1635831000000|2021-11-02 05:30:00|11370.4|11369.7|11372.5|11371.8|11374.4|11373.6|11368.9|11368|381
1635831300000|2021-11-02 05:35:00|11372.6|11371.9|11374.4|11373.7|11375.4|11374.5|11372|11371.3|495
1635831600000|2021-11-02 05:40:00|11374.5|11373.8|11375.1|11374.4|11375.5|11374.6|11371|11370.3|438
1635831900000|2021-11-02 05:45:00|11375|11374.3|11375|11374.3|11377.2|11376.5|11374.8|11373.8|335
1635832200000|2021-11-02 05:50:00|11375.1|11374.4|11373.4|11372.7|11376|11375.1|11372|11371.3|359
1635832500000|2021-11-02 05:55:00|11373.5|11372.8|11369.1|11368.4|11373.5|11372.8|11368.3|11367.6|506
1635832800000|2021-11-02 06:00:00|11369.5|11368.8|11366.6|11365.9|11370.2|11369.5|11364.6|11363.6|567
1635833100000|2021-11-02 06:05:00|11366.5|11365.8|11369|11368.3|11370.7|11370|11366.1|11365.4|416
1635833400000|2021-11-02 06:10:00|11369.1|11368.4|11369.2|11368.5|11370.7|11370|11367.4|11366.7|306
1635833700000|2021-11-02 06:15:00|11369.3|11368.6|11368.5|11367.8|11370|11369.3|11364.1|11363.4|409
1635834000000|2021-11-02 06:20:00|11368.6|11367.9|11370.4|11369.4|11370.9|11370.2|11367.5|11366.6|283
1635834300000|2021-11-02 06:25:00|11370.5|11369.5|11369.6|11368.6|11371.5|11370.6|11369.4|11368.6|207
1635834600000|2021-11-02 06:30:00|11369.7|11368.7|11363.2|11362.5|11369.9|11369.1|11362.8|11362|344
1635834900000|2021-11-02 06:35:00|11363.1|11362.4|11365.1|11364.4|11365.7|11365|11362.4|11361.7|359
1635835200000|2021-11-02 06:40:00|11365.2|11364.5|11366.4|11365.7|11368.1|11367.4|11364.7|11364|299
1635835500000|2021-11-02 06:45:00|11366.5|11365.8|11369.7|11369|11369.9|11369|11366.4|11365.7|289
1635835800000|2021-11-02 06:50:00|11369.9|11368.9|11368|11367.3|11370.3|11369.6|11366.7|11366|228
1635836100000|2021-11-02 06:55:00|11367.9|11367.2|11366.8|11366.1|11368.7|11367.9|11365.6|11364.9|240
1635836400000|2021-11-02 07:00:00|11367|11366.3|11360.6|11359.9|11368.5|11367.8|11359.5|11358.7|533
1635836700000|2021-11-02 07:05:00|11360.7|11360|11362.4|11361.4|11362.7|11362|11358.6|11357.7|568
1635837000000|2021-11-02 07:10:00|11362.3|11361.3|11365.5|11364.8|11365.5|11364.8|11361.8|11361|394
1635837300000|2021-11-02 07:15:00|11365.4|11364.7|11365.1|11364.4|11365.6|11364.9|11361.3|11360.6|481
1635837600000|2021-11-02 07:20:00|11365.3|11364.6|11367.4|11366.7|11368.3|11367.6|11365|11364.3|354
1635837900000|2021-11-02 07:25:00|11367.3|11366.6|11367.3|11366.6|11367.6|11366.9|11364.3|11363.6|390
1635838200000|2021-11-02 07:30:00|11367.2|11366.5|11367.9|11367.2|11369.4|11368.7|11366.5|11365.8|403
1635838500000|2021-11-02 07:35:00|11368|11367.3|11365|11364|11368.7|11368|11364.4|11363.7|376
1635838800000|2021-11-02 07:40:00|11364.9|11364.2|11367.1|11366.4|11367.9|11367.1|11363.3|11362.6|428
1635839100000|2021-11-02 07:45:00|11366.9|11366.2|11364.1|11363.1|11367.2|11366.5|11364|11363.1|318
1635839400000|2021-11-02 07:50:00|11363.9|11363.2|11366.6|11365.9|11366.9|11366.2|11362.8|11362.1|347
1635839700000|2021-11-02 07:55:00|11366.7|11366|11366.1|11365.4|11368.1|11367.4|11364.4|11363.7|388
1635840000000|2021-11-02 08:00:00|11366.4|11365.7|11367.5|11366.8|11368.1|11367.4|11361.8|11361|600
1635840300000|2021-11-02 08:05:00|11367.6|11366.9|11372.2|11371.5|11373.5|11372.7|11367.4|11366.6|631
1635840600000|2021-11-02 08:10:00|11372.3|11371.6|11370.8|11370.1|11372.7|11372|11369.6|11368.6|476
1635840900000|2021-11-02 08:15:00|11370.9|11370.2|11367.8|11367.1|11372.2|11371.5|11366.9|11366.1|496
1635841200000|2021-11-02 08:20:00|11367.6|11366.9|11365.6|11364.6|11368.1|11367.4|11364.5|11363.8|433
1635841500000|2021-11-02 08:25:00|11365.8|11364.8|11363.9|11362.9|11366.1|11365.4|11362.7|11361.8|762
1635841800000|2021-11-02 08:30:00|11364|11363|11365.4|11364.7|11367.2|11366.3|11363.9|11362.9|592
1635842100000|2021-11-02 08:35:00|11365.5|11364.8|11361.9|11360.9|11366.4|11365.6|11361.9|11360.9|551
1635842400000|2021-11-02 08:40:00|11361.8|11361.1|11360.5|11359.8|11362.8|11362.1|11359|11358.3|486
1635842700000|2021-11-02 08:45:00|11360.4|11359.7|11363.5|11362.8|11364.9|11364.2|11359.4|11358.7|501
1635843000000|2021-11-02 08:50:00|11363.7|11363|11357.2|11356.2|11364.1|11363.2|11356.7|11355.9|424
1635843300000|2021-11-02 08:55:00|11357.3|11356.3|11351.2|11350.5|11357.6|11356.8|11350.9|11350|396
1635843600000|2021-11-02 09:00:00|11351.3|11350.6|11348.6|11347.6|11352|11351.3|11346.7|11345.8|551
1635843900000|2021-11-02 09:05:00|11348.7|11347.7|11350.9|11349.9|11350.9|11350.1|11346.9|11346.2|417
1635844200000|2021-11-02 09:10:00|11351|11350|11355.7|11354.7|11356.1|11355.3|11349.4|11348.7|406
1635844500000|2021-11-02 09:15:00|11355.4|11354.6|11351.5|11350.5|11355.4|11354.6|11350.5|11349.6|465
1635844800000|2021-11-02 09:20:00|11351.3|11350.6|11352.1|11351.4|11353.6|11352.8|11350.7|11350|258
1635845100000|2021-11-02 09:25:00|11352.5|11351.8|11354.1|11353.4|11354.6|11353.7|11349.8|11348.9|380
1635845400000|2021-11-02 09:30:00|11354|11353.3|11353.3|11352.6|11356.2|11355.3|11353.1|11352.2|354
1635845700000|2021-11-02 09:35:00|11353.4|11352.7|11355.1|11354.4|11356.1|11355.4|11351.7|11351|434
1635846000000|2021-11-02 09:40:00|11355.3|11354.3|11358|11357.3|11358.7|11357.9|11353.8|11352.9|477
1635846300000|2021-11-02 09:45:00|11357.9|11357.2|11356.8|11355.8|11360.2|11359.5|11355.7|11354.9|444
1635846600000|2021-11-02 09:50:00|11356.6|11355.9|11355.4|11354.7|11357.6|11356.9|11354.4|11353.7|514
1635846900000|2021-11-02 09:55:00|11355.3|11354.6|11353.2|11352.2|11356|11355.2|11352.8|11351.8|374
1635847200000|2021-11-02 10:00:00|11353.1|11352.1|11350.4|11349.7|11353.9|11353.1|11349.6|11348.9|328
1635847500000|2021-11-02 10:05:00|11350.3|11349.6|11352.6|11351.9|11353|11352.3|11350.1|11349.3|266
1635847800000|2021-11-02 10:10:00|11352.5|11351.8|11354.8|11353.8|11355.5|11354.8|11352.5|11351.8|263
1635848100000|2021-11-02 10:15:00|11354.6|11353.9|11356.3|11355.3|11356.4|11355.6|11353.9|11353|262
1635848400000|2021-11-02 10:20:00|11356.4|11355.4|11357.4|11356.7|11357.5|11356.8|11354|11353.2|348
1635848700000|2021-11-02 10:25:00|11357.5|11356.8|11356.1|11355.1|11359|11358|11354.4|11353.5|326
1635849000000|2021-11-02 10:30:00|11356|11355|11357.2|11356.2|11357.8|11357.1|11355.8|11355|343
1635849300000|2021-11-02 10:35:00|11357.1|11356.1|11352.4|11351.7|11357.3|11356.4|11352.3|11351.6|388
1635849600000|2021-11-02 10:40:00|11352.6|11351.9|11353.8|11353.1|11354.9|11353.9|11352.6|11351.8|289
1635849900000|2021-11-02 10:45:00|11353.9|11353.2|11354.7|11354|11355.4|11354.7|11353.7|11353|274
1635850200000|2021-11-02 10:50:00|11354.5|11353.8|11353.8|11353.1|11355.8|11355.1|11352.8|11352.1|273
1635850500000|2021-11-02 10:55:00|11353.9|11353.2|11357.3|11356.6|11357.7|11357|11353.3|11352.5|388
1635850800000|2021-11-02 11:00:00|11357.2|11356.5|11360.4|11359.7|11364.9|11363.9|11357.2|11356.5|470
1635851100000|2021-11-02 11:05:00|11360.3|11359.6|11360.9|11360.2|11362.4|11361.7|11357.8|11357|268
1635851400000|2021-11-02 11:10:00|11361|11360.3|11361.3|11360.6|11363.1|11362.1|11360.4|11359.6|310
1635851700000|2021-11-02 11:15:00|11361.2|11360.5|11364.9|11364.2|11365|11364.3|11360.8|11360.1|354
1635852000000|2021-11-02 11:20:00|11365|11364.3|11366.2|11365.2|11368.6|11367.9|11364.5|11363.6|454
1635852300000|2021-11-02 11:25:00|11366.4|11365.7|11363.9|11363.2|11368.1|11367.2|11363.3|11362.5|351
1635852600000|2021-11-02 11:30:00|11364.1|11363.4|11366.2|11365.5|11367.5|11366.6|11364.1|11363.3|349
1635852900000|2021-11-02 11:35:00|11366.4|11365.7|11364.2|11363.5|11367.5|11366.8|11363.9|11363|358
1635853200000|2021-11-02 11:40:00|11364.1|11363.4|11362.1|11361.4|11364.7|11364|11361.2|11360.5|319
1635853500000|2021-11-02 11:45:00|11362|11361.3|11363.7|11363|11364.1|11363.2|11359.5|11358.8|410
1635853800000|2021-11-02 11:50:00|11364|11363.3|11367.6|11366.9|11369.8|11369|11363.6|11362.7|464
1635854100000|2021-11-02 11:55:00|11367.7|11367|11370|11369.3|11370.5|11369.8|11366.4|11365.5|361
1635854400000|2021-11-02 12:00:00|11369.9|11369.2|11369.2|11368.2|11372.1|11371.2|11368.2|11367.2|648
1635854700000|2021-11-02 12:05:00|11369.1|11368.1|11366.8|11366.1|11370.2|11369.4|11365.8|11365.1|379
1635855000000|2021-11-02 12:10:00|11366.7|11366|11368.1|11367.4|11368.8|11368.1|11366.5|11365.7|338
1635855300000|2021-11-02 12:15:00|11368.3|11367.3|11370.4|11369.4|11371.2|11370.5|11367.1|11366.4|382
1635855600000|2021-11-02 12:20:00|11370.2|11369.5|11374.3|11373.6|11375.2|11374.5|11370.2|11369.5|492
1635855900000|2021-11-02 12:25:00|11374.4|11373.7|11372.5|11371.8|11374.4|11373.7|11370.9|11370.2|405
1635856200000|2021-11-02 12:30:00|11372.4|11371.7|11377.8|11376.8|11378.8|11378|11368.7|11368|585
1635856500000|2021-11-02 12:35:00|11377.9|11376.9|11379.5|11378.8|11383|11382.3|11377.4|11376.4|744
1635856800000|2021-11-02 12:40:00|11379.6|11378.9|11384.5|11383.8|11387|11386.3|11379.2|11378.5|503
1635857100000|2021-11-02 12:45:00|11384.6|11383.9|11379.5|11378.8|11385.2|11384.5|11379|11378.3|582
1635857400000|2021-11-02 12:50:00|11379.4|11378.7|11378.4|11377.7|11380.3|11379.6|11376.3|11375.5|355
1635857700000|2021-11-02 12:55:00|11378.3|11377.6|11378.1|11377.4|11380.6|11379.9|11377.1|11376.4|382
1635858000000|2021-11-02 13:00:00|11377.9|11377.2|11380.7|11380|11383.8|11383|11377.9|11377.2|481
1635858300000|2021-11-02 13:05:00|11380.3|11379.6|11377.8|11377.1|11380.9|11380.2|11377.7|11377|384
1635858600000|2021-11-02 13:10:00|11377.7|11377|11379|11378.3|11381|11380.3|11377.5|11376.7|248
1635858900000|2021-11-02 13:15:00|11378.9|11378.2|11375.6|11374.9|11378.9|11378.2|11375.3|11374.6|477
1635859200000|2021-11-02 13:20:00|11375.5|11374.8|11377.7|11377|11378.1|11377.4|11374.4|11373.7|339
1635859500000|2021-11-02 13:25:00|11377.6|11376.9|11381.6|11380.9|11382|11381|11375.7|11375|357
1635859800000|2021-11-02 13:30:00|11381.5|11380.8|11383|11382.3|11383.8|11383|11378|11377.3|637
1635860100000|2021-11-02 13:35:00|11382.9|11382.2|11384.2|11383.5|11385|11384.3|11382.3|11381.6|601
1635860400000|2021-11-02 13:40:00|11384.1|11383.4|11379.6|11378.9|11384.6|11383.9|11377.6|11376.8|569
1635860700000|2021-11-02 13:45:00|11379.5|11378.8|11380.1|11379.4|11380.3|11379.5|11377.4|11376.7|485
1635861000000|2021-11-02 13:50:00|11379.8|11379.1|11380|11379.3|11382.5|11381.8|11379.6|11378.8|433
1635861300000|2021-11-02 13:55:00|11379.9|11379.2|11376.5|11375.8|11381|11380.1|11374|11373.3|559
1635861600000|2021-11-02 14:00:00|11376.3|11375.6|11373.2|11372.2|11376.8|11376.1|11371|11370.2|543
1635861900000|2021-11-02 14:05:00|11373.3|11372.3|11382.5|11381.5|11383|11382.2|11373.2|11372.3|725
1635862200000|2021-11-02 14:10:00|11382.4|11381.4|11383.3|11382.3|11386.7|11385.7|11380.2|11379.2|627
1635862500000|2021-11-02 14:15:00|11382.9|11382.2|11381.2|11380.5|11384.3|11383.5|11380.2|11379.4|434
1635862800000|2021-11-02 14:20:00|11381.3|11380.6|11382.9|11382.2|11384.5|11383.8|11378.9|11378.1|416
1635863100000|2021-11-02 14:25:00|11383.1|11382.4|11381.2|11380.5|11383.9|11383.2|11379.6|11378.9|491
1635863400000|2021-11-02 14:30:00|11381.3|11380.6|11375.5|11374.8|11382.4|11381.6|11375.4|11374.7|606
1635863700000|2021-11-02 14:35:00|11375.6|11374.9|11374.8|11374.1|11375.8|11375|11371.6|11370.9|782
1635864000000|2021-11-02 14:40:00|11374.9|11374.2|11374.9|11374.2|11378.1|11377.2|11373.3|11372.6|634
1635864300000|2021-11-02 14:45:00|11375|11374.3|11375.8|11375.1|11377.6|11376.9|11374.8|11373.8|556
1635864600000|2021-11-02 14:50:00|11375.7|11375|11377.2|11376.2|11377.3|11376.5|11374.8|11373.9|438
1635864900000|2021-11-02 14:55:00|11377.3|11376.3|11380.4|11379.4|11383.3|11382.6|11376.1|11375.3|628
1635865200000|2021-11-02 15:00:00|11380|11379.3|11376.4|11375.7|11380.3|11379.4|11374.2|11373.5|621
1635865500000|2021-11-02 15:05:00|11376.5|11375.5|11374.8|11374.1|11377.8|11377|11374.3|11373.6|507
1635865800000|2021-11-02 15:10:00|11375|11374.3|11375|11374.3|11376|11375.2|11372.5|11371.7|511
1635866100000|2021-11-02 15:15:00|11374.6|11373.9|11370.2|11369.5|11376.1|11375.3|11369.8|11369.1|601
1635866400000|2021-11-02 15:20:00|11370.1|11369.4|11376.2|11375.5|11376.5|11375.7|11368.2|11367.5|557
1635866700000|2021-11-02 15:25:00|11376.1|11375.4|11376.5|11375.8|11377.8|11376.9|11374.2|11373.5|606
1635867000000|2021-11-02 15:30:00|11376.4|11375.7|11376.9|11376.2|11377.2|11376.5|11373.7|11372.9|550
1635867300000|2021-11-02 15:35:00|11376.8|11376.1|11377.7|11377|11380.2|11379.3|11376.7|11375.8|579
1635867600000|2021-11-02 15:40:00|11377.6|11376.9|11374.5|11373.8|11377.7|11377|11374.4|11373.7|428
1635867900000|2021-11-02 15:45:00|11374.6|11373.9|11377.3|11376.6|11377.7|11376.9|11373|11372.2|546
1635868200000|2021-11-02 15:50:00|11377.4|11376.7|11378.6|11377.6|11379.8|11378.8|11376.5|11375.6|480
1635868500000|2021-11-02 15:55:00|11378.7|11378|11380.1|11379.4|11381.1|11380.3|11378.1|11377.4|601
1635868800000|2021-11-02 16:00:00|11380|11379.3|11377.8|11376.8|11381.2|11380.5|11377.1|11376.3|595
1635869100000|2021-11-02 16:05:00|11377.6|11376.9|11381.3|11380.6|11381.6|11380.8|11377.5|11376.8|467
1635869400000|2021-11-02 16:10:00|11381.2|11380.5|11382.3|11381.3|11382.6|11381.7|11379.2|11378.2|421
1635869700000|2021-11-02 16:15:00|11382.4|11381.4|11389.4|11388.4|11389.5|11388.5|11381.4|11380.7|512
1635870000000|2021-11-02 16:20:00|11389.3|11388.3|11388.5|11387.5|11389.7|11389|11386.2|11385.4|423
1635870300000|2021-11-02 16:25:00|11388.3|11387.6|11392.3|11391.6|11392.4|11391.7|11388.1|11387.3|357
1635870600000|2021-11-02 16:30:00|11392.1|11391.4|11394.2|11393.5|11394.5|11393.6|11391.7|11390.8|354
1635870900000|2021-11-02 16:35:00|11394.3|11393.6|11392.2|11391.2|11394.3|11393.6|11390.9|11390.2|268
1635871200000|2021-11-02 16:40:00|11392.3|11391.3|11392.5|11391.5|11392.7|11391.9|11391.1|11390.3|235
1635871500000|2021-11-02 16:45:00|11392.2|11391.4|11391.4|11390.4|11392.9|11392.1|11390.6|11389.6|239
1635871800000|2021-11-02 16:50:00|11391.5|11390.5|11389.4|11388.4|11391.8|11391|11389.2|11388.4|217
1635872100000|2021-11-02 16:55:00|11389.5|11388.5|11388.7|11387.7|11389.5|11388.6|11388.3|11387.6|166
1635872400000|2021-11-02 17:00:00|11388.8|11387.8|11390.1|11389.1|11390.3|11389.4|11388.5|11387.7|165
1635872700000|2021-11-02 17:05:00|11389.6|11388.9|11388.8|11387.8|11389.6|11388.9|11388.1|11387.2|147
1635873000000|2021-11-02 17:10:00|11388.7|11387.7|11390.5|11389.5|11390.9|11390.1|11388.4|11387.6|165
1635873300000|2021-11-02 17:15:00|11390.6|11389.6|11392.8|11391.8|11393|11392.2|11389.8|11388.9|206
1635873600000|2021-11-02 17:20:00|11392.6|11391.9|11392|11391|11392.8|11392|11391.4|11390.4|190
1635873900000|2021-11-02 17:25:00|11391.9|11390.9|11391.1|11390.4|11392.4|11391.4|11389.8|11389|247
1635874200000|2021-11-02 17:30:00|11391.2|11390.5|11393.8|11393.1|11394.4|11393.4|11391.2|11390.3|265
1635874500000|2021-11-02 17:35:00|11394|11393|11391.9|11390.9|11394.9|11394.1|11391.5|11390.7|218
1635874800000|2021-11-02 17:40:00|11392|11391|11390.6|11389.6|11392|11391|11389.4|11388.4|185
1635875100000|2021-11-02 17:45:00|11390.5|11389.5|11388.3|11387.3|11390.6|11389.8|11387.2|11386.4|175
1635875400000|2021-11-02 17:50:00|11388.2|11387.5|11386.9|11385.9|11388.7|11387.8|11386.5|11385.7|193
1635875700000|2021-11-02 17:55:00|11387|11386|11387.3|11386.6|11387.7|11386.8|11386.5|11385.6|152
1635876000000|2021-11-02 18:00:00|11387.4|11386.4|11389.4|11388.4|11389.5|11388.8|11387.4|11386.4|178
1635876300000|2021-11-02 18:05:00|11389.5|11388.5|11387.8|11386.8|11389.6|11388.6|11387.2|11386.5|152
1635876600000|2021-11-02 18:10:00|11387.5|11386.5|11388.5|11387.8|11389.3|11388.4|11387.2|11386.4|262
1635876900000|2021-11-02 18:15:00|11388.7|11387.7|11390.1|11389.1|11390.4|11389.5|11388.2|11387.2|172
1635877200000|2021-11-02 18:20:00|11390.2|11389.2|11390.1|11389.4|11390.6|11389.7|11389.1|11388.3|138
1635877500000|2021-11-02 18:25:00|11390.2|11389.5|11392|11391.3|11392.7|11391.8|11389.5|11388.7|148
1635877800000|2021-11-02 18:30:00|11392.2|11391.2|11394.6|11393.6|11394.8|11394|11391.9|11391|158
1635878100000|2021-11-02 18:35:00|11394.2|11393.2|11393.2|11392.2|11394.2|11393.2|11392.6|11391.8|189
1635878400000|2021-11-02 18:40:00|11393|11392.3|11393.3|11392.3|11393.3|11392.5|11392.5|11391.7|96
1635878700000|2021-11-02 18:45:00|11393.2|11392.2|11392.1|11391.1|11393.7|11392.7|11391.9|11391.1|152
1635879000000|2021-11-02 18:50:00|11392|11391|11395.2|11394.2|11395.3|11394.6|11390.7|11389.7|328
1635879300000|2021-11-02 18:55:00|11395.3|11394.3|11395.9|11394.9|11397.2|11396.4|11394.5|11393.5|368
1635879600000|2021-11-02 19:00:00|11396.1|11395.1|11397.4|11396.4|11397.4|11396.6|11394.7|11393.7|263
1635879900000|2021-11-02 19:05:00|11397.5|11396.5|11398.2|11397.2|11398.4|11397.5|11397.3|11396.3|150
1635880200000|2021-11-02 19:10:00|11398.1|11397.1|11398.1|11397.1|11398.4|11397.6|11397.4|11396.7|109
1635880500000|2021-11-02 19:15:00|11398.2|11397.2|11398.6|11397.6|11399.1|11398.1|11397.9|11397|136
1635880800000|2021-11-02 19:20:00|11398.5|11397.5|11397|11396|11398.6|11397.6|11396.6|11395.6|128
1635881100000|2021-11-02 19:25:00|11396.9|11395.9|11395.2|11394.2|11397.5|11396.5|11394.7|11393.7|191
1635881400000|2021-11-02 19:30:00|11395.3|11394.3|11393.5|11392.5|11395.3|11394.3|11393.2|11392.4|127
1635881700000|2021-11-02 19:35:00|11393.3|11392.6|11392|11391|11394.1|11393.1|11392|11391|131
1635882000000|2021-11-02 19:40:00|11391.9|11390.9|11391.9|11390.9|11392.8|11391.9|11391.3|11390.4|130
1635882300000|2021-11-02 19:45:00|11392|11391|11393|11392|11393.5|11392.5|11391.9|11390.9|131
1635882600000|2021-11-02 19:50:00|11393.2|11392.2|11392.7|11391.7|11393.5|11392.7|11391.9|11390.9|147
1635882900000|2021-11-02 19:55:00|11392.9|11391.9|11395.9|11394.9|11396.2|11395.3|11392.9|11391.9|230
1635883200000|2021-11-02 20:00:00|11396|11395|11394|11393|11397|11396.1|11393.9|11393|222
1635883500000|2021-11-02 20:05:00|11394.1|11393.1|11395.1|11394.4|11396.4|11395.5|11394|11393|93
1635883800000|2021-11-02 20:10:00|11395.2|11394.2|11395.1|11394.1|11395.5|11394.7|11394.8|11393.8|125
1635884100000|2021-11-02 20:15:00|11395.2|11394.2|11397.9|11396.9|11397.9|11396.9|11395|11394.1|107
1635884400000|2021-11-02 20:20:00|11398|11397|11397.2|11396.2|11399.3|11398.5|11396.9|11396|102
1635884700000|2021-11-02 20:25:00|11397.1|11396.1|11395.7|11395|11397.2|11396.4|11395.6|11394.7|78
1635885000000|2021-11-02 20:30:00|11395.9|11394.9|11394.6|11393.9|11395.9|11394.9|11394.5|11393.5|67
1635885300000|2021-11-02 20:35:00|11394.7|11393.7|11396.8|11395.8|11396.8|11395.8|11394.4|11393.6|221
1635885600000|2021-11-02 20:40:00|11396.9|11395.9|11394.7|11393.7|11396.9|11395.9|11394.6|11393.7|204
1635885900000|2021-11-02 20:45:00|11394.6|11393.6|11396|11395|11396.4|11395.4|11394.5|11393.2|197
1635886200000|2021-11-02 20:50:00|11396.1|11395.1|11395.8|11394.8|11396.4|11395.4|11395.7|11394.7|124
1635886500000|2021-11-02 20:55:00|11395.7|11394.7|11396.3|11395.3|11397.2|11396.2|11395.7|11394.7|173
1635886800000|2021-11-02 21:00:00|11397.2|11392.4|11398.9|11397.2|11399.3|11397.2|11397.2|11391.2|34
1635887100000|2021-11-02 21:05:00|11398.8|11397.1|11397.1|11391.4|11399.5|11397.2|11394.8|11390.4|842
1635887400000|2021-11-02 21:10:00|11398.2|11392.2|11399|11393|11399.8|11395.2|11397.1|11391.1|980
1635887700000|2021-11-02 21:15:00|11399.1|11393.1|11397.3|11392.6|11399.4|11393.5|11396.3|11392.1|1299
1635888000000|2021-11-02 21:20:00|11397.4|11392.7|11396.7|11394.1|11398.3|11394.5|11395.7|11392|154
1635888300000|2021-11-02 21:25:00|11396.8|11394|11398.5|11393.8|11399.3|11394.8|11396.3|11393.2|298
1635888600000|2021-11-02 21:30:00|11398.9|11393.9|11397.7|11393.9|11398.9|11394.8|11397.5|11393.4|1421
1635888900000|2021-11-02 21:35:00|11398.3|11394.1|11398|11393.8|11398.7|11394.8|11397.2|11392.2|1412
1635889200000|2021-11-02 21:40:00|11398.1|11393.7|11397.8|11393.8|11398.8|11394.6|11397.2|11392.4|552
1635889500000|2021-11-02 21:45:00|11398.3|11394.1|11397|11394.3|11398.3|11394.7|11395.3|11393.7|525
1635889800000|2021-11-02 21:50:00|11396.9|11394.4|11397.9|11394.1|11398|11394.6|11396.2|11394|519
1635890100000|2021-11-02 21:55:00|11397.8|11394.2|11396.8|11394.2|11398.3|11394.6|11396.7|11394|643
1635890400000|2021-11-02 22:00:00|11396.9|11393.9|11397.6|11395.7|11398.4|11397|11395.7|11393.5|1179
1635890700000|2021-11-02 22:05:00|11397.4|11395.8|11397.4|11395.7|11397.9|11396.6|11396.6|11394.8|506
1635891000000|2021-11-02 22:10:00|11397.1|11395.8|11397|11396|11397.5|11396.2|11396.9|11395.6|154
1635891300000|2021-11-02 22:15:00|11397.1|11396.1|11395.7|11394.7|11397.1|11396.1|11395.7|11394.4|292
1635891600000|2021-11-02 22:20:00|11395.8|11394.8|11395.8|11394.8|11396.1|11394.9|11395.6|11394.4|271
1635891900000|2021-11-02 22:25:00|11395.7|11394.7|11395.9|11394.9|11396.1|11395|11395.4|11394|332
1635892200000|2021-11-02 22:30:00|11395.8|11394.8|11398|11397|11398.4|11397|11395.5|11394.2|241
1635892500000|2021-11-02 22:35:00|11398.2|11397.2|11399.6|11398.6|11400.4|11398.7|11397.6|11396.3|288
1635892800000|2021-11-02 22:40:00|11399.5|11398.5|11400.1|11399.1|11400.6|11399.4|11399.5|11398.3|125
1635893100000|2021-11-02 22:45:00|11399.9|11399.2|11400|11398.3|11400.7|11399.2|11399.4|11398|102
1635893400000|2021-11-02 22:50:00|11399.6|11398.4|11397.7|11396.7|11399.7|11398.7|11397.7|11396.1|89
1635893700000|2021-11-02 22:55:00|11397.6|11396.6|11397.3|11395.8|11398.1|11396.8|11397|11395.5|105
1635894000000|2021-11-02 23:00:00|11397|11396|11398.6|11397.6|11398.8|11397.8|11397|11396|114
1635894300000|2021-11-02 23:05:00|11398.7|11397.7|11398.8|11397.8|11398.8|11397.8|11397|11396|129
1635894600000|2021-11-02 23:10:00|11398.9|11397.9|11401.5|11400.5|11401.6|11400.6|11398.8|11397.8|164
1635894900000|2021-11-02 23:15:00|11401.3|11400.3|11400.4|11399.7|11401.3|11400.3|11400.1|11399.1|103
1635895200000|2021-11-02 23:20:00|11400.6|11399.6|11398.4|11397.4|11400.6|11399.8|11398.2|11397.3|97
1635895500000|2021-11-02 23:25:00|11398.5|11397.5|11399.8|11398.8|11399.8|11398.9|11398.2|11397.3|112
1635895800000|2021-11-02 23:30:00|11399.7|11398.7|11400.4|11399.4|11400.5|11399.6|11399.6|11398.7|55
1635896100000|2021-11-02 23:35:00|11400.3|11399.6|11399|11398|11400.6|11399.7|11399|11398|98
1635896400000|2021-11-02 23:40:00|11399.1|11398.1|11398.3|11397.6|11399.1|11398.1|11397.8|11397.1|134
1635896700000|2021-11-02 23:45:00|11398.4|11397.3|11397.8|11397.1|11398.7|11397.8|11397.4|11396.6|100
1635897000000|2021-11-02 23:50:00|11397.9|11397.2|11396.5|11395.5|11397.9|11397.2|11396.4|11395.5|121
1635897300000|2021-11-02 23:55:00|11396.4|11395.7|11397.1|11396.4|11397.9|11396.9|11396.2|11395.3|120
1635897600000|2021-11-03 00:00:00|11396.9|11396.2|11395.2|11394.5|11397.7|11396.8|11395.1|11394.4|146
1635897900000|2021-11-03 00:05:00|11395|11394.3|11391.6|11390.9|11395|11394.3|11390.8|11390.1|161
1635898200000|2021-11-03 00:10:00|11391.7|11391|11393.3|11392.6|11394|11393.1|11391.6|11390.7|111
1635898500000|2021-11-03 00:15:00|11393.1|11392.4|11394.2|11393.5|11394.2|11393.5|11391|11390.3|139
1635898800000|2021-11-03 00:20:00|11394.3|11393.6|11397.1|11396.4|11397.6|11396.8|11394.2|11393.5|112
1635899100000|2021-11-03 00:25:00|11397|11396.3|11396.9|11395.9|11397.3|11396.6|11395.7|11395|134
1635899400000|2021-11-03 00:30:00|11397|11396|11396.6|11395.9|11397.4|11396.7|11395.8|11394.9|110
1635899700000|2021-11-03 00:35:00|11396.5|11395.8|11392.1|11391.4|11396.7|11396|11391.9|11390.9|222
1635900000000|2021-11-03 00:40:00|11392.2|11391.2|11392.3|11391.6|11392.6|11391.9|11389.3|11388.3|253
1635900300000|2021-11-03 00:45:00|11392.2|11391.5|11389.5|11388.8|11392.4|11391.5|11389.1|11388.2|122
1635900600000|2021-11-03 00:50:00|11389.6|11388.9|11389.2|11388.2|11391.4|11390.6|11388.4|11387.4|146
1635900900000|2021-11-03 00:55:00|11389|11388|11387|11386.3|11389.4|11388.6|11386.6|11385.8|229
1635901200000|2021-11-03 01:00:00|11387.3|11386.2|11387.7|11387|11388.3|11387.6|11384.7|11384|372
1635901500000|2021-11-03 01:05:00|11387.6|11386.9|11386.3|11385.6|11388.1|11387.4|11385.2|11384.5|208
1635901800000|2021-11-03 01:10:00|11386.5|11385.8|11388.1|11387.1|11388.1|11387.1|11385.1|11384.3|122
1635902100000|2021-11-03 01:15:00|11388|11387|11387.6|11386.6|11389.5|11388.6|11386.8|11386.1|139
1635902400000|2021-11-03 01:20:00|11387.3|11386.4|11388.5|11387.8|11388.5|11387.8|11386.4|11385.5|177
1635902700000|2021-11-03 01:25:00|11388.6|11387.6|11388.4|11387.4|11389.8|11388.8|11387.4|11386.7|147
1635903000000|2021-11-03 01:30:00|11388.5|11387.5|11388.5|11387.5|11388.6|11387.8|11388.1|11387.2|127
1635903300000|2021-11-03 01:35:00|11388.6|11387.6|11393|11392.3|11393.4|11392.6|11388.4|11387.5|242
1635903600000|2021-11-03 01:40:00|11392.9|11392.2|11390|11389|11393.3|11392.5|11389.8|11388.9|239
1635903900000|2021-11-03 01:45:00|11389.9|11388.9|11392.5|11391.5|11392.6|11391.7|11389.8|11388.9|192
1635904200000|2021-11-03 01:50:00|11392.6|11391.6|11390.5|11389.8|11393.6|11392.9|11390.4|11389.5|148
1635904500000|2021-11-03 01:55:00|11390.4|11389.7|11388.1|11387.4|11391.7|11390.8|11388.1|11387.4|198
1635904800000|2021-11-03 02:00:00|11388.2|11387.5|11389.2|11388.5|11389.6|11388.7|11387.8|11387.1|253
1635905100000|2021-11-03 02:05:00|11389.1|11388.4|11389.2|11388.2|11389.6|11388.8|11388.4|11387.6|239
1635905400000|2021-11-03 02:10:00|11389.1|11388.4|11388.8|11387.8|11389.4|11388.6|11388.5|11387.7|85
1635905700000|2021-11-03 02:15:00|11388.7|11387.7|11388.6|11387.6|11388.8|11388|11388|11387.2|132
1635906000000|2021-11-03 02:20:00|11388.5|11387.5|11388.3|11387.3|11389.4|11388.6|11388.2|11387.3|111
1635906300000|2021-11-03 02:25:00|11388.4|11387.4|11388.4|11387.7|11388.6|11387.8|11388.1|11387.3|63
1635906600000|2021-11-03 02:30:00|11388.5|11387.8|11388.3|11387.6|11389.2|11388.3|11388.3|11387.5|118
1635906900000|2021-11-03 02:35:00|11388.4|11387.7|11387.3|11386.6|11388.4|11387.7|11387.1|11386.4|91
1635907200000|2021-11-03 02:40:00|11387.4|11386.7|11386.4|11385.7|11387.8|11387|11386.3|11385.5|52
1635907500000|2021-11-03 02:45:00|11386.3|11385.6|11386.7|11386|11386.7|11386|11386.3|11385.5|59
1635907800000|2021-11-03 02:50:00|11386.6|11385.9|11386.4|11385.4|11387.3|11386.5|11386.3|11385.4|107
1635908100000|2021-11-03 02:55:00|11386.3|11385.3|11386|11385.3|11386.7|11385.8|11385.2|11384.4|142
1635908400000|2021-11-03 03:00:00|11385.8|11385.1|11380.5|11379.8|11385.9|11385.2|11380.4|11379.6|283
1635908700000|2021-11-03 03:05:00|11380.4|11379.7|11379.6|11378.9|11380.7|11380|11379.2|11378.3|180
1635909000000|2021-11-03 03:10:00|11379.7|11379|11380|11379.3|11380.8|11380.1|11379.7|11378.7|177
1635909300000|2021-11-03 03:15:00|11380.2|11379.2|11376.1|11375.4|11380.2|11379.4|11374.8|11373.9|254
1635909600000|2021-11-03 03:20:00|11376.2|11375.5|11376.6|11375.9|11377.6|11376.8|11375|11374.2|179
1635909900000|2021-11-03 03:25:00|11376.7|11376|11377|11376|11377|11376.3|11375.4|11374.5|192
1635910200000|2021-11-03 03:30:00|11377.2|11376.3|11379.4|11378.7|11379.6|11378.9|11377.2|11376.2|136
1635910500000|2021-11-03 03:35:00|11379.1|11378.4|11378.6|11377.6|11379.4|11378.5|11378|11377.2|106
1635910800000|2021-11-03 03:40:00|11378.5|11377.5|11378.8|11378.1|11379|11378.2|11378.2|11377.4|84
1635911100000|2021-11-03 03:45:00|11378.7|11378|11379.9|11379.2|11380.1|11379.2|11378.6|11377.8|159
1635911400000|2021-11-03 03:50:00|11379.8|11379.1|11380.2|11379.5|11380.2|11379.5|11379.4|11378.6|168
1635911700000|2021-11-03 03:55:00|11380.1|11379.4|11381.2|11380.5|11381.3|11380.5|11379.8|11379.1|101
1635912000000|2021-11-03 04:00:00|11381.3|11380.6|11379.9|11379.2|11382.1|11381.3|11379.1|11378.4|162
1635912300000|2021-11-03 04:05:00|11380|11379.3|11380.7|11380|11380.8|11380|11379.3|11378.5|87
1635912600000|2021-11-03 04:10:00|11380.8|11380.1|11382.5|11381.5|11382.7|11381.8|11380.7|11380|135
1635912900000|2021-11-03 04:15:00|11382.6|11381.6|11382.7|11381.7|11383.1|11382.2|11381.5|11380.7|127
1635913200000|2021-11-03 04:20:00|11382.5|11381.8|11382.2|11381.5|11382.5|11381.8|11381.3|11380.6|104
1635913500000|2021-11-03 04:25:00|11382.4|11381.4|11382.5|11381.8|11383.4|11382.7|11382.2|11381.3|81
1635913800000|2021-11-03 04:30:00|11382.4|11381.7|11381.6|11380.6|11382.4|11381.7|11381.1|11380.3|64
1635914100000|2021-11-03 04:35:00|11381.4|11380.7|11381.6|11380.6|11382.5|11381.8|11381.3|11380.3|59
1635914400000|2021-11-03 04:40:00|11381.5|11380.5|11382.7|11382|11383.5|11382.6|11381.2|11380.4|186
1635914700000|2021-11-03 04:45:00|11382.6|11381.9|11382.5|11381.5|11383.4|11382.5|11381.8|11380.9|81
1635915000000|2021-11-03 04:50:00|11382.3|11381.6|11383.2|11382.5|11383.5|11382.7|11382.3|11381.6|53
1635915300000|2021-11-03 04:55:00|11383.4|11382.4|11384.8|11383.8|11384.8|11383.9|11383.1|11382.2|93
1635915600000|2021-11-03 05:00:00|11384.7|11384|11385.3|11384.6|11385.6|11384.8|11384.4|11383.7|81
1635915900000|2021-11-03 05:05:00|11385.5|11384.8|11383.7|11382.7|11385.5|11384.8|11383.6|11382.6|110
1635916200000|2021-11-03 05:10:00|11383.6|11382.6|11384.1|11383.4|11384.6|11383.7|11383.5|11382.6|84
1635916500000|2021-11-03 05:15:00|11384.2|11383.5|11383.8|11382.8|11384.9|11384.1|11383.5|11382.7|73
1635916800000|2021-11-03 05:20:00|11383.9|11382.9|11385.1|11384.4|11385.3|11384.5|11383.8|11382.8|83
1635917100000|2021-11-03 05:25:00|11385|11384.3|11385.2|11384.2|11385.3|11384.6|11383.9|11383.2|87
1635917400000|2021-11-03 05:30:00|11384.9|11384.1|11385.2|11384.5|11385.3|11384.5|11384.1|11383.4|88
1635917700000|2021-11-03 05:35:00|11385.3|11384.6|11386.1|11385.4|11386.6|11385.9|11385.2|11384.4|96
1635918000000|2021-11-03 05:40:00|11386|11385.3|11387.2|11386.2|11387.5|11386.6|11385.4|11384.6|132
1635918300000|2021-11-03 05:45:00|11387.3|11386.3|11386.3|11385.6|11387.4|11386.5|11385.7|11384.9|98
1635918600000|2021-11-03 05:50:00|11386.4|11385.7|11387.6|11386.6|11387.7|11386.9|11386.4|11385.7|123
1635918900000|2021-11-03 05:55:00|11387.4|11386.7|11386.6|11385.9|11387.8|11386.9|11385.8|11385|250
1635919200000|2021-11-03 06:00:00|11386.8|11385.8|11385.3|11384.6|11386.9|11386.2|11384.9|11384.1|164
1635919500000|2021-11-03 06:05:00|11385.5|11384.5|11385.1|11384.4|11387.1|11386.4|11385|11384.2|146
1635919800000|2021-11-03 06:10:00|11385.3|11384.3|11385.5|11384.8|11385.8|11384.9|11382.8|11381.9|182
1635920100000|2021-11-03 06:15:00|11385.4|11384.7|11386.1|11385.4|11386.9|11386.1|11385.2|11384.3|111
1635920400000|2021-11-03 06:20:00|11386|11385.3|11385.7|11385|11386.5|11385.6|11385.2|11384.4|99
1635920700000|2021-11-03 06:25:00|11385.8|11385.1|11386.2|11385.2|11386.4|11385.6|11384.7|11383.8|143
1635921000000|2021-11-03 06:30:00|11386.1|11385.4|11386.4|11385.4|11386.6|11385.8|11385.4|11384.5|119
1635921300000|2021-11-03 06:35:00|11386.3|11385.3|11384.8|11384.1|11386.4|11385.7|11384.5|11383.7|154
1635921600000|2021-11-03 06:40:00|11384.9|11384.2|11383.1|11382.1|11385.1|11384.4|11382.6|11381.8|177
1635921900000|2021-11-03 06:45:00|11383.2|11382.2|11382.3|11381.6|11383.4|11382.6|11381.9|11381|137
1635922200000|2021-11-03 06:50:00|11382.4|11381.7|11383.3|11382.6|11383.7|11383|11381.9|11381.1|138
1635922500000|2021-11-03 06:55:00|11383.4|11382.7|11383.6|11382.6|11384.1|11383.3|11382.7|11382|113
1635922800000|2021-11-03 07:00:00|11383.5|11382.5|11383.8|11383.1|11385|11384.1|11382.3|11381.5|282
1635923100000|2021-11-03 07:05:00|11383.7|11383|11386.2|11385.5|11386.7|11386|11382.8|11381.9|224
1635923400000|2021-11-03 07:10:00|11386.1|11385.4|11386.5|11385.8|11386.6|11385.9|11385.2|11384.4|187
1635923700000|2021-11-03 07:15:00|11386.4|11385.7|11388.9|11388.2|11389.3|11388.4|11386.4|11385.5|304
1635924000000|2021-11-03 07:20:00|11389|11388.3|11389.1|11388.4|11390.6|11389.6|11388.8|11387.9|212
1635924300000|2021-11-03 07:25:00|11389.2|11388.2|11389.8|11388.8|11390.9|11390|11389.1|11388.2|232
1635924600000|2021-11-03 07:30:00|11389.1|11388.4|11388.2|11387.2|11390.3|11389.6|11388|11387.2|361
1635924900000|2021-11-03 07:35:00|11388.3|11387.3|11390.1|11389.4|11391|11390.1|11387.9|11387.1|276
1635925200000|2021-11-03 07:40:00|11390|11389.3|11394.5|11393.8|11394.9|11394.2|11389.9|11389|318
1635925500000|2021-11-03 07:45:00|11394.6|11393.9|11392.4|11391.4|11394.7|11393.9|11391.7|11390.8|363
1635925800000|2021-11-03 07:50:00|11392.3|11391.3|11392|11391|11392.8|11392|11391.6|11390.6|230
1635926100000|2021-11-03 07:55:00|11391.9|11391.3|11391.7|11390.7|11392.2|11391.4|11390.7|11389.8|226
1635926400000|2021-11-03 08:00:00|11391.3|11390.6|11394.4|11393.4|11394.8|11394|11389.1|11388.4|519
1635926700000|2021-11-03 08:05:00|11394.5|11393.5|11395|11394|11395|11394|11392|11391.3|434
1635927000000|2021-11-03 08:10:00|11394.5|11393.5|11390.9|11389.9|11395|11394.3|11390.9|11389.9|492
1635927300000|2021-11-03 08:15:00|11391|11390|11387.7|11386.7|11391|11390|11386.4|11385.5|407
1635927600000|2021-11-03 08:20:00|11387.6|11386.6|11389|11388.3|11389.9|11389.1|11387.2|11386.3|275
1635927900000|2021-11-03 08:25:00|11388.9|11387.9|11386.7|11385.7|11389.4|11388.4|11385.9|11384.9|296
1635928200000|2021-11-03 08:30:00|11386.6|11385.6|11387.2|11386.5|11387.5|11386.7|11384.4|11383.7|260
1635928500000|2021-11-03 08:35:00|11387.5|11386.8|11387.8|11386.8|11388.8|11387.9|11387.1|11386.2|246
1635928800000|2021-11-03 08:40:00|11387.9|11386.9|11387.7|11386.7|11388.1|11387.2|11385.4|11384.5|227
1635929100000|2021-11-03 08:45:00|11387.8|11386.8|11387.3|11386.3|11389.2|11388.4|11386.3|11385.4|252
1635929400000|2021-11-03 08:50:00|11387.4|11386.4|11386.5|11385.5|11389.3|11388.4|11385.1|11384.3|290
1635929700000|2021-11-03 08:55:00|11386.4|11385.7|11389.1|11388.1|11389.2|11388.4|11386.3|11385.5|437
1635930000000|2021-11-03 09:00:00|11389.2|11388.2|11386.8|11385.8|11389.2|11388.2|11385.1|11384.2|320
1635930300000|2021-11-03 09:05:00|11386.7|11385.7|11387.2|11386.2|11387.8|11387.1|11385.7|11384.8|231
1635930600000|2021-11-03 09:10:00|11387.3|11386.3|11387.7|11387|11388|11387.1|11385.5|11384.7|254
1635930900000|2021-11-03 09:15:00|11387.8|11387.1|11386.5|11385.5|11388|11387.2|11385.7|11384.8|229
1635931200000|2021-11-03 09:20:00|11386.6|11385.6|11385.3|11384.3|11387.2|11386.4|11384.7|11383.8|217
1635931500000|2021-11-03 09:25:00|11385.4|11384.4|11384.8|11383.8|11385.6|11384.6|11384|11383.2|121
1635931800000|2021-11-03 09:30:00|11384.5|11383.7|11386.1|11385.1|11386.1|11385.3|11384.5|11383.6|260
1635932100000|2021-11-03 09:35:00|11385.9|11385.2|11383.6|11382.9|11386.7|11385.9|11382.9|11382|310
1635932400000|2021-11-03 09:40:00|11383.7|11382.7|11383.4|11382.4|11385.5|11384.7|11382.5|11381.7|333
1635932700000|2021-11-03 09:45:00|11383.5|11382.5|11385.9|11384.9|11386.6|11385.7|11383.4|11382.4|327
1635933000000|2021-11-03 09:50:00|11385.8|11384.8|11385.6|11384.9|11386.1|11385.4|11384.4|11383.5|211
1635933300000|2021-11-03 09:55:00|11385.5|11384.8|11385.6|11384.9|11386.7|11385.9|11384.1|11383.1|337
1635933600000|2021-11-03 10:00:00|11385.4|11384.7|11384.7|11384|11386|11385.1|11383.2|11382.2|457
1635933900000|2021-11-03 10:05:00|11384.8|11383.8|11386.4|11385.4|11386.6|11385.8|11384.3|11383.5|356
1635934200000|2021-11-03 10:10:00|11386.5|11385.5|11386.6|11385.6|11388.1|11387.3|11385.8|11385|326
1635934500000|2021-11-03 10:15:00|11386.7|11385.7|11388.6|11387.6|11389.5|11388.7|11386.4|11385.6|298
1635934800000|2021-11-03 10:20:00|11388.7|11387.7|11387.8|11386.8|11389|11388.3|11387.1|11386.2|345
1635935100000|2021-11-03 10:25:00|11387.7|11387|11387.3|11386.3|11388.1|11387.2|11386.1|11385.4|225
1635935400000|2021-11-03 10:30:00|11387.1|11386.4|11386.2|11385.5|11387.9|11387|11386.1|11385.3|197
1635935700000|2021-11-03 10:35:00|11386.1|11385.4|11387.3|11386.3|11388.1|11387.2|11385.6|11384.6|187
1635936000000|2021-11-03 10:40:00|11387.4|11386.4|11386|11385.3|11387.9|11387.1|11385.1|11384.2|348
1635936300000|2021-11-03 10:45:00|11385.9|11385.2|11386.8|11385.8|11387.2|11386.4|11385.6|11384.7|268
1635936600000|2021-11-03 10:50:00|11386.5|11385.6|11386.5|11385.5|11388.5|11387.7|11386|11385.1|267
1635936900000|2021-11-03 10:55:00|11386.4|11385.7|11385.9|11384.9|11386.9|11386|11385.3|11384.5|205
1635937200000|2021-11-03 11:00:00|11386|11385|11383.5|11382.5|11386.1|11385.3|11383.2|11382.3|242
1635937500000|2021-11-03 11:05:00|11383.4|11382.4|11383.4|11382.7|11384.7|11383.9|11383.2|11382.3|226
1635937800000|2021-11-03 11:10:00|11383.2|11382.5|11385|11384|11385.6|11384.6|11383.2|11382.3|276
1635938100000|2021-11-03 11:15:00|11384.8|11384.1|11384|11383|11385.3|11384.4|11383|11382.3|199
1635938400000|2021-11-03 11:20:00|11384.1|11383.1|11383.5|11382.8|11385.2|11384.4|11383.3|11382.5|218
1635938700000|2021-11-03 11:25:00|11383.6|11382.9|11383.5|11382.5|11384.2|11383.3|11383|11382|162
1635939000000|2021-11-03 11:30:00|11383.4|11382.8|11381.8|11381.1|11383.6|11382.8|11379|11378|270
1635939300000|2021-11-03 11:35:00|11381.9|11380.9|11380|11379.3|11382.1|11381.1|11378.7|11377.8|181
1635939600000|2021-11-03 11:40:00|11380.1|11379.4|11379.3|11378.6|11380.3|11379.6|11379.2|11378.3|190
1635939900000|2021-11-03 11:45:00|11379.4|11378.7|11376.8|11375.8|11380.3|11379.3|11376.6|11375.8|291
1635940200000|2021-11-03 11:50:00|11376.7|11375.7|11376.6|11375.6|11379.7|11378.9|11376.3|11375.3|318
1635940500000|2021-11-03 11:55:00|11376.7|11376|11377.9|11377.2|11378.6|11377.9|11376.7|11375.9|321
1635940800000|2021-11-03 12:00:00|11377.8|11377.1|11374.6|11373.6|11378.4|11377.5|11372.8|11371.8|476
1635941100000|2021-11-03 12:05:00|11374.7|11373.7|11373.1|11372.4|11374.7|11373.7|11372.5|11371.7|437
1635941400000|2021-11-03 12:10:00|11373|11372.3|11375.6|11373|11376.7|11375.7|11373|11372.2|396
1635941700000|2021-11-03 12:15:00|11375.5|11372.9|11382.1|11381.1|11384.3|11381.9|11375.5|11372.9|804
1635942000000|2021-11-03 12:20:00|11382.4|11381.4|11381.5|11380.5|11383.5|11382.8|11379|11378.1|710
1635942300000|2021-11-03 12:25:00|11381.4|11380.7|11381.9|11380.9|11383.6|11382.9|11380|11379.3|615
1635942600000|2021-11-03 12:30:00|11381.8|11380.8|11383.2|11382.5|11384.6|11383.9|11378.3|11377.3|823
1635942900000|2021-11-03 12:35:00|11383.3|11382.6|11383.9|11383.2|11386.4|11385.6|11382.6|11381.8|642
1635943200000|2021-11-03 12:40:00|11384|11383.3|11386.1|11385.4|11386.7|11385.9|11384|11383.3|612
1635943500000|2021-11-03 12:45:00|11386|11385.3|11386.3|11385.6|11388.1|11387.3|11384.3|11383.3|546
1635943800000|2021-11-03 12:50:00|11386.4|11385.7|11384.4|11383.7|11386.7|11385.9|11383.7|11383|533
1635944100000|2021-11-03 12:55:00|11384.5|11383.8|11387.8|11386.8|11387.9|11387|11384.3|11383.6|588
1635944400000|2021-11-03 13:00:00|11387.9|11386.9|11387.8|11387.1|11389.4|11388.6|11386.9|11386.1|512
1635944700000|2021-11-03 13:05:00|11388.1|11387.2|11388.3|11387.3|11390.4|11389.5|11387.9|11387|589
1635945000000|2021-11-03 13:10:00|11388.4|11387.4|11393.1|11392.1|11394.6|11393.9|11388.3|11387.3|575
1635945300000|2021-11-03 13:15:00|11393.2|11392.4|11394.5|11393.5|11395.5|11394.8|11392.7|11391.8|518
1635945600000|2021-11-03 13:20:00|11394.6|11393.9|11398.1|11397.4|11398.6|11397.6|11394|11393.1|524
1635945900000|2021-11-03 13:25:00|11398.2|11397.5|11397.7|11397|11399.8|11399|11396.8|11395.8|599
1635946200000|2021-11-03 13:30:00|11397.8|11397.1|11395.5|11394.8|11398.1|11397.4|11394.4|11393.5|682
1635946500000|2021-11-03 13:35:00|11395.6|11394.9|11396.8|11396.1|11398.6|11397.6|11393.5|11392.7|630
1635946800000|2021-11-03 13:40:00|11396.6|11395.9|11393.7|11392.7|11397.1|11396.4|11392.3|11391.4|507
1635947100000|2021-11-03 13:45:00|11393.6|11392.6|11394.8|11394.1|11396.9|11396.1|11393.5|11392.6|544
1635947400000|2021-11-03 13:50:00|11395|11394|11395.8|11394.8|11396.6|11395.9|11394.1|11393.3|467
1635947700000|2021-11-03 13:55:00|11395.6|11394.9|11395.8|11394.8|11397.6|11396.7|11394.2|11393.2|446
1635948000000|2021-11-03 14:00:00|11396.3|11398.5|11405.9|11404.9|11407.4|11406.5|11396.3|11398.5|1118
1635948300000|2021-11-03 14:05:00|11406|11405|11410.4|11409.7|11412.1|11411.4|11403.3|11402.5|869
1635948600000|2021-11-03 14:10:00|11410.1|11409.4|11409.3|11408.3|11411.4|11410.7|11408.4|11407.5|796
1635948900000|2021-11-03 14:15:00|11409.4|11408.4|11413.9|11412.9|11414.5|11413.7|11407.1|11406.4|826
1635949200000|2021-11-03 14:20:00|11414|11413|11412.6|11411.6|11414.2|11413.3|11411|11410.1|816
1635949500000|2021-11-03 14:25:00|11412.7|11411.7|11414.5|11413.8|11414.5|11413.8|11411|11410.2|681
1635949800000|2021-11-03 14:30:00|11414.6|11413.9|11414|11413|11415.5|11414.6|11411|11410.2|635
1635950100000|2021-11-03 14:35:00|11413.9|11412.9|11413.8|11413.1|11414.2|11413.4|11410.9|11410.2|684
1635950400000|2021-11-03 14:40:00|11413.9|11413.2|11413.3|11412.3|11414.1|11413.4|11411.8|11410.9|434
1635950700000|2021-11-03 14:45:00|11413.2|11412.2|11409.2|11408.2|11414.2|11413.5|11406.5|11405.7|580
1635951000000|2021-11-03 14:50:00|11409.7|11408.5|11410|11409|11410.3|11409.4|11406.6|11405.8|526
1635951300000|2021-11-03 14:55:00|11409.8|11409.1|11408|11407|11411|11410.3|11407.3|11406.3|597
1635951600000|2021-11-03 15:00:00|11407.6|11406.9|11412.5|11411.5|11413.1|11412.2|11406.8|11406|641
1635951900000|2021-11-03 15:05:00|11412.6|11411.6|11409|11408.3|11412.7|11411.9|11407.6|11406.7|540
1635952200000|2021-11-03 15:10:00|11409.1|11408|11408.8|11407.8|11409.3|11408.4|11407|11406.2|386
1635952500000|2021-11-03 15:15:00|11408.7|11407.7|11406.6|11405.6|11410.2|11409.4|11405.6|11404.8|511
1635952800000|2021-11-03 15:20:00|11406.7|11405.7|11401.6|11400.6|11406.7|11405.8|11400.6|11399.6|546
1635953100000|2021-11-03 15:25:00|11401.5|11400.8|11397.5|11396.5|11401.9|11401.2|11397|11396.1|515
1635953400000|2021-11-03 15:30:00|11397.4|11396.4|11403.5|11402.5|11403.6|11402.6|11397.2|11396.2|554
1635953700000|2021-11-03 15:35:00|11403.6|11402.6|11405|11404|11405.6|11404.6|11401.6|11400.7|520
1635954000000|2021-11-03 15:40:00|11405.1|11404.1|11407.6|11406.6|11408.2|11407.4|11404.2|11403.4|456
1635954300000|2021-11-03 15:45:00|11407.8|11406.8|11408.8|11407.8|11409.6|11408.7|11404.5|11403.6|473
1635954600000|2021-11-03 15:50:00|11408.9|11407.9|11407.6|11406.9|11410.4|11409.6|11407|11406|481
1635954900000|2021-11-03 15:55:00|11407.7|11407|11406.8|11405.8|11411.2|11410.3|11405|11404|635
1635955200000|2021-11-03 16:00:00|11407|11406|11409.1|11408.1|11409.3|11408.4|11406.4|11405.6|511
1635955500000|2021-11-03 16:05:00|11409|11408|11406.2|11405.2|11410|11409.1|11406.2|11405.2|426
1635955800000|2021-11-03 16:10:00|11406|11405|11405.1|11404.1|11407|11406.1|11404.5|11403.5|342
1635956100000|2021-11-03 16:15:00|11404.9|11403.9|11408.1|11407.1|11408.2|11407.4|11404.8|11403.9|350
1635956400000|2021-11-03 16:20:00|11407.9|11407.2|11406.4|11405.7|11408|11407.3|11405.1|11404.1|466
1635956700000|2021-11-03 16:25:00|11406.2|11405.5|11405|11404|11407.8|11406.8|11404.8|11403.9|399
1635957000000|2021-11-03 16:30:00|11405.1|11404.1|11407.3|11406.3|11408.2|11407.3|11404.9|11404.1|288
1635957300000|2021-11-03 16:35:00|11407.2|11406.2|11406.6|11405.6|11407.9|11407|11406.1|11405.3|293
1635957600000|2021-11-03 16:40:00|11406.5|11405.5|11408.3|11407.3|11408.7|11408|11406.2|11405.3|233
1635957900000|2021-11-03 16:45:00|11408.5|11407.5|11408.4|11407.7|11409.3|11408.5|11408|11407.2|171
1635958200000|2021-11-03 16:50:00|11408.5|11407.8|11407.2|11406.5|11408.8|11408|11407|11406.3|224
1635958500000|2021-11-03 16:55:00|11407.1|11406.4|11407.2|11406.5|11407.4|11406.7|11405.7|11404.7|214
1635958800000|2021-11-03 17:00:00|11406.8|11406.1|11406.6|11405.6|11408.9|11408|11405.7|11404.9|239
1635959100000|2021-11-03 17:05:00|11406.7|11405.7|11405.3|11404.3|11407.8|11406.8|11404.6|11403.7|173
1635959400000|2021-11-03 17:10:00|11405.4|11404.4|11404.8|11403.8|11405.4|11404.6|11404.7|11403.7|229
1635959700000|2021-11-03 17:15:00|11404.9|11404.1|11404.8|11403.8|11405.4|11404.5|11404.1|11403.2|182
1635960000000|2021-11-03 17:20:00|11404.7|11403.7|11403.4|11402.4|11404.9|11404|11403.4|11402.4|258
1635960300000|2021-11-03 17:25:00|11403.5|11402.5|11403.1|11402.1|11404.3|11403.3|11402.7|11401.9|182
1635960600000|2021-11-03 17:30:00|11403.2|11402.2|11401.8|11400.8|11403.3|11402.4|11401.3|11400.3|240
1635960900000|2021-11-03 17:35:00|11401.9|11400.9|11401.6|11400.6|11402.3|11401.3|11401.1|11400.1|143
1635961200000|2021-11-03 17:40:00|11400.9|11399.9|11400.2|11399.5|11402.5|11401.6|11400.2|11399.3|187
1635961500000|2021-11-03 17:45:00|11400.3|11399.6|11400.5|11399.5|11401.4|11400.4|11400|11399.2|228
1635961800000|2021-11-03 17:50:00|11400.4|11399.7|11397.8|11396.8|11400.9|11400|11397.6|11396.6|302
1635962100000|2021-11-03 17:55:00|11397.7|11396.7|11397.8|11395.4|11399.8|11397.3|11393.8|11390.2|632
1635962400000|2021-11-03 18:00:00|11398.1|11395.3|11392|11391|11405.2|11404.1|11378.9|11375.9|2483
1635962700000|2021-11-03 18:05:00|11391.7|11390.7|11398.1|11397.1|11402.7|11401.7|11388.7|11387.7|1790
1635963000000|2021-11-03 18:10:00|11398.4|11397.4|11408.9|11407.9|11412.5|11411.5|11398.2|11397.2|1531
1635963300000|2021-11-03 18:15:00|11408.8|11407.8|11412.3|11411.3|11417.5|11416.5|11407.9|11406.9|1515
1635963600000|2021-11-03 18:20:00|11411.9|11410.9|11402.9|11401.9|11415|11414|11401.7|11400.7|1307
1635963900000|2021-11-03 18:25:00|11402.8|11401.8|11413|11412|11413|11412|11401.6|11400.5|1195
1635964200000|2021-11-03 18:30:00|11413.2|11412.2|11415.3|11414.3|11422.5|11421.5|11411.4|11410.4|1505
1635964500000|2021-11-03 18:35:00|11415.2|11414.2|11411.8|11410.8|11419.1|11418.1|11410.8|11409.8|1866
1635964800000|2021-11-03 18:40:00|11411.6|11410.6|11411.7|11410.7|11418.1|11417.1|11410.4|11409.4|1574
1635965100000|2021-11-03 18:45:00|11411.4|11410.4|11394.1|11393.1|11411.7|11410.7|11392.4|11391.4|1725
1635965400000|2021-11-03 18:50:00|11393.9|11392.9|11393.2|11392.2|11395.9|11394.9|11388.8|11387.6|1650
1635965700000|2021-11-03 18:55:00|11393.3|11392.3|11393|11392|11396.9|11395.9|11390.8|11389.8|1561
1635966000000|2021-11-03 19:00:00|11392.9|11391.9|11404|11403|11404.3|11403.3|11392.5|11391.5|1565
1635966300000|2021-11-03 19:05:00|11404.1|11403.1|11399.1|11398.1|11404.5|11403.5|11398|11397|1157
1635966600000|2021-11-03 19:10:00|11399.2|11398.2|11401.6|11400.6|11403|11402|11398.5|11397.5|1148
1635966900000|2021-11-03 19:15:00|11401.4|11400.4|11402.8|11401.8|11403.6|11402.6|11399.8|11398.8|1105
1635967200000|2021-11-03 19:20:00|11403.2|11402.2|11405.2|11404.2|11406.1|11405.1|11401.7|11400.7|961
1635967500000|2021-11-03 19:25:00|11405.1|11404.1|11407.1|11406.1|11408.7|11407.7|11405|11404|1011
1635967800000|2021-11-03 19:30:00|11407|11406|11405|11404|11408.1|11407.1|11404.8|11403.8|819
1635968100000|2021-11-03 19:35:00|11405.1|11404.1|11396.6|11395.6|11405.7|11404.7|11396.1|11395.1|709
1635968400000|2021-11-03 19:40:00|11396.5|11395.5|11393.1|11392.1|11397.4|11396.4|11391.9|11390.8|632
1635968700000|2021-11-03 19:45:00|11393|11392|11391.8|11390.8|11393.3|11392.3|11389.8|11388.8|394
1635969000000|2021-11-03 19:50:00|11391.7|11390.7|11393.7|11392.7|11395.7|11394.7|11391.1|11390.1|433
1635969300000|2021-11-03 19:55:00|11393.9|11392.9|11400.3|11399.3|11400.6|11399.6|11393.2|11392.2|336
1635969600000|2021-11-03 20:00:00|11400.5|11399.5|11401|11400|11401.3|11400.3|11398.9|11397.9|471
1635969900000|2021-11-03 20:05:00|11401.1|11400.1|11401.6|11400.6|11402.4|11401.4|11401|11400|392
1635970200000|2021-11-03 20:10:00|11401.5|11400.5|11400.8|11399.8|11401.7|11400.7|11399.8|11398.8|285
1635970500000|2021-11-03 20:15:00|11400.9|11399.9|11399|11398|11401.4|11400.4|11398.7|11397.7|260
1635970800000|2021-11-03 20:20:00|11398.9|11397.9|11398.9|11397.9|11400|11399|11398.6|11397.6|323
1635971100000|2021-11-03 20:25:00|11399|11398|11400.8|11399.8|11400.9|11399.9|11398.7|11397.7|275
1635971400000|2021-11-03 20:30:00|11400.7|11399.7|11402|11401|11402.2|11401.2|11400.7|11399.7|282
1635971700000|2021-11-03 20:35:00|11401.9|11400.9|11400.2|11399.2|11402.3|11401.3|11400.1|11399.1|254
1635972000000|2021-11-03 20:40:00|11400.1|11399.1|11400.5|11399.5|11400.8|11399.8|11399.8|11398.8|223
1635972300000|2021-11-03 20:45:00|11400.4|11399.4|11402.8|11401.8|11403.1|11402.1|11400.3|11399.3|271
1635972600000|2021-11-03 20:50:00|11402.7|11401.7|11402.3|11401.3|11403.6|11402.3|11402|11401|312
1635972900000|2021-11-03 20:55:00|11402.5|11401.5|11401.8|11399.2|11404.4|11402.3|11401.3|11399.2|293
1635973200000|2021-11-03 21:00:00|11401.9|11397.3|11402.6|11396.6|11403.7|11397.8|11401.9|11396.4|31
1635973500000|2021-11-03 21:05:00|11403.3|11397.3|11402.7|11396.7|11403.5|11397.5|11402.4|11396.4|44
1635973800000|2021-11-03 21:10:00|11402.6|11396.6|11404|11399|11404.7|11399.5|11402.4|11396.4|142
1635974100000|2021-11-03 21:15:00|11402.5|11398|11404|11398.9|11405.1|11399.1|11402.4|11396.4|61
1635974400000|2021-11-03 21:20:00|11402.5|11396.5|11401|11396.5|11405|11399|11398.6|11392.6|199
1635974700000|2021-11-03 21:25:00|11399.9|11396.6|11400.7|11399|11401.6|11399.4|11399.6|11393.7|719
1635975000000|2021-11-03 21:30:00|11400.1|11398.8|11401.9|11395.9|11403.9|11399.1|11397.4|11394.5|942
1635975300000|2021-11-03 21:35:00|11402|11396.4|11400.6|11396.2|11403.9|11398.6|11400.2|11394.5|587
1635975600000|2021-11-03 21:40:00|11401|11397.3|11403.6|11399.6|11404.2|11399.9|11399.6|11395|997
1635975900000|2021-11-03 21:45:00|11403.1|11399.8|11400.1|11397.1|11404|11400.2|11399.2|11395.8|1226
1635976200000|2021-11-03 21:50:00|11400|11397|11402.7|11399.7|11404.5|11399.9|11399.5|11396|1510
1635976500000|2021-11-03 21:55:00|11403.6|11398.4|11401.9|11397.5|11406|11401.5|11400.6|11395.4|674
1635976800000|2021-11-03 22:00:00|11401.4|11397.4|11400.8|11399.8|11402.7|11400.2|11399.2|11394.9|381
1635977100000|2021-11-03 22:05:00|11400.7|11399.7|11400.7|11399.7|11402|11400|11400.2|11398.6|267
1635977400000|2021-11-03 22:10:00|11400.6|11399.6|11399.6|11398.6|11400.8|11399.7|11398.4|11396.3|268
1635977700000|2021-11-03 22:15:00|11399.7|11398.7|11398.8|11397.8|11400.9|11398.9|11398.7|11396.7|257
1635978000000|2021-11-03 22:20:00|11399|11397.7|11400.2|11399.2|11400.3|11399.3|11397.1|11395.5|272
1635978300000|2021-11-03 22:25:00|11400.1|11398.9|11401.5|11400.5|11402.4|11400.7|11399.8|11398.4|154
1635978600000|2021-11-03 22:30:00|11401.6|11400.6|11400.6|11399.6|11403|11401.9|11400.6|11399.4|201
1635978900000|2021-11-03 22:35:00|11400.8|11399.8|11400.9|11399.9|11402.8|11400.9|11399|11398|341
1635979200000|2021-11-03 22:40:00|11402.1|11399.8|11400.8|11399.8|11402.2|11400.1|11399.9|11398.9|256
1635979500000|2021-11-03 22:45:00|11400.7|11399.7|11400.5|11399.5|11401.9|11400.5|11400.2|11399.1|240
1635979800000|2021-11-03 22:50:00|11400.4|11399.4|11398.4|11397.4|11401.5|11400.2|11398.3|11397.3|316
1635980100000|2021-11-03 22:55:00|11398.3|11397.3|11399.2|11398.2|11401|11399.8|11398.3|11397.3|276
1635980400000|2021-11-03 23:00:00|11399.1|11398.1|11400.3|11399.3|11401.1|11399.8|11398.9|11397.9|190
1635980700000|2021-11-03 23:05:00|11400.5|11399.5|11403.8|11402.8|11405|11404|11400.2|11399.2|227
1635981000000|2021-11-03 23:10:00|11403.7|11402.7|11404.2|11403.2|11406.5|11405.5|11403.3|11402.3|185
1635981300000|2021-11-03 23:15:00|11404.1|11403.1|11405.4|11404.4|11406.2|11405.2|11404|11403|160
1635981600000|2021-11-03 23:20:00|11405.5|11404.5|11405.3|11404.3|11406.2|11405.2|11403.9|11402.9|218
1635981900000|2021-11-03 23:25:00|11405.2|11404.2|11402.8|11401.8|11405.8|11404.8|11402.7|11401.7|268
1635982200000|2021-11-03 23:30:00|11402.7|11401.7|11401.1|11400.1|11402.9|11401.9|11400.8|11399.8|122
1635982500000|2021-11-03 23:35:00|11401|11400|11402.1|11401.1|11403.2|11402.2|11400.8|11399.8|205
1635982800000|2021-11-03 23:40:00|11402|11401|11404.3|11403.3|11404.6|11403.6|11401.1|11400.1|296
1635983100000|2021-11-03 23:45:00|11404.4|11403.4|11408.8|11407.8|11409|11408|11404.3|11403.3|415
1635983400000|2021-11-03 23:50:00|11408.4|11407.4|11404.6|11403.6|11409.3|11408.3|11404.1|11403.1|308
1635983700000|2021-11-03 23:55:00|11404.8|11403.8|11407.6|11406.6|11407.9|11407|11404.6|11403.6|317
1635984000000|2021-11-04 00:00:00|11407.4|11406.4|11404.9|11403.9|11408.8|11407.8|11404.7|11403.7|593
1635984300000|2021-11-04 00:05:00|11405|11404|11407.5|11406.5|11407.9|11406.9|11404.9|11403.9|368
1635984600000|2021-11-04 00:10:00|11407.7|11406.7|11409.5|11408.5|11411.5|11410.5|11407.7|11406.7|523
1635984900000|2021-11-04 00:15:00|11409.4|11408.4|11408.1|11407.1|11410.8|11409.8|11407.6|11406.6|369
1635985200000|2021-11-04 00:20:00|11408.2|11407.2|11405.6|11404.6|11409.6|11408.6|11404.5|11403.5|409
1635985500000|2021-11-04 00:25:00|11405.5|11404.5|11406.4|11405.4|11406.8|11405.8|11404|11403|310
1635985800000|2021-11-04 00:30:00|11406.5|11405.5|11409.5|11408.5|11410.4|11409.4|11406.4|11405.4|426
1635986100000|2021-11-04 00:35:00|11409.6|11408.6|11408.5|11407.8|11409.8|11408.8|11407.8|11407|265
1635986400000|2021-11-04 00:40:00|11408.6|11407.9|11410.6|11409.6|11411|11410.1|11408.3|11407.5|313
1635986700000|2021-11-04 00:45:00|11410.5|11409.5|11409.4|11408.4|11410.9|11410.2|11408|11407.2|309
1635987000000|2021-11-04 00:50:00|11409.5|11408.5|11413.9|11413.2|11414.3|11413.6|11408.6|11407.7|401
1635987300000|2021-11-04 00:55:00|11414|11413|11414.3|11413.3|11414.9|11414.2|11411.5|11410.7|512
1635987600000|2021-11-04 01:00:00|11414|11413.1|11413.1|11412.1|11415.8|11414.8|11411.7|11410.8|621
1635987900000|2021-11-04 01:05:00|11413.2|11412.2|11417|11416.3|11418.2|11417.4|11413.2|11412.2|408
1635988200000|2021-11-04 01:10:00|11417.1|11416.4|11418.2|11417.2|11418.7|11417.9|11416.6|11415.9|219
1635988500000|2021-11-04 01:15:00|11417.9|11417.1|11414.7|11413.7|11418.1|11417.2|11413.7|11413|333
1635988800000|2021-11-04 01:20:00|11414.5|11413.8|11416.2|11415.5|11416.4|11415.6|11414.4|11413.6|208
1635989100000|2021-11-04 01:25:00|11416.1|11415.4|11415.6|11414.9|11416.8|11416|11413.9|11413.1|331
1635989400000|2021-11-04 01:30:00|11415.3|11414.6|11414.4|11413.7|11416|11415.3|11414.2|11413.5|209
1635989700000|2021-11-04 01:35:00|11414.3|11413.6|11415.3|11414.3|11416|11415.3|11414.2|11413.5|228
1635990000000|2021-11-04 01:40:00|11415.4|11414.6|11417.3|11416.3|11417.3|11416.6|11415.3|11414.6|234
1635990300000|2021-11-04 01:45:00|11417|11416.4|11419.9|11419.2|11421|11420.2|11416.8|11416.1|411
1635990600000|2021-11-04 01:50:00|11420.1|11419.1|11421.6|11420.6|11424.7|11423.8|11418.9|11418.2|487
1635990900000|2021-11-04 01:55:00|11421.5|11420.8|11421.4|11420.7|11423.2|11422.4|11421.4|11420.6|314
1635991200000|2021-11-04 02:00:00|11421.5|11420.8|11423.1|11422.1|11424.2|11423.5|11420.7|11419.9|347
1635991500000|2021-11-04 02:05:00|11422.9|11422.2|11423.6|11422.6|11423.6|11422.7|11422.1|11421.3|248
1635991800000|2021-11-04 02:10:00|11423.5|11422.8|11423.7|11422.7|11423.7|11423|11422.1|11421.2|222
1635992100000|2021-11-04 02:15:00|11423.6|11422.6|11422.5|11421.8|11424.9|11424.2|11422.2|11421.4|269
1635992400000|2021-11-04 02:20:00|11422.6|11421.9|11420|11419.3|11423|11422.1|11419.6|11418.9|277
1635992700000|2021-11-04 02:25:00|11419.8|11419.1|11420.1|11419.4|11420.2|11419.5|11419.4|11418.5|160
1635993000000|2021-11-04 02:30:00|11420|11419.3|11417.6|11416.6|11420.1|11419.4|11417.2|11416.5|204
1635993300000|2021-11-04 02:35:00|11417.7|11416.7|11418.7|11418|11419.2|11418.5|11416.8|11416.1|176
1635993600000|2021-11-04 02:40:00|11418.4|11417.7|11416.6|11415.9|11418.4|11417.7|11416.6|11415.9|197
1635993900000|2021-11-04 02:45:00|11416.8|11415.8|11415.5|11414.8|11417.1|11416.2|11414.8|11414|217
1635994200000|2021-11-04 02:50:00|11415.3|11414.6|11416.5|11415.8|11417|11416.3|11415|11414.1|164
1635994500000|2021-11-04 02:55:00|11416.6|11415.9|11416.8|11416.1|11417.8|11417.1|11416.5|11415.7|186
1635994800000|2021-11-04 03:00:00|11416.7|11416|11419.1|11418.1|11419.1|11418.4|11415.1|11414.4|292
1635995100000|2021-11-04 03:05:00|11419.2|11418.2|11419|11418|11419.8|11419|11418.4|11417.7|206
1635995400000|2021-11-04 03:10:00|11418.9|11417.9|11419.2|11418.5|11419.7|11419|11418|11417.3|220
1635995700000|2021-11-04 03:15:00|11419.3|11418.6|11420.1|11419.4|11420.4|11419.6|11418.8|11418|221
1635996000000|2021-11-04 03:20:00|11420.2|11419.5|11420.2|11419.2|11421.1|11420.3|11418.9|11418|216
1635996300000|2021-11-04 03:25:00|11420.1|11419.4|11422|11421.3|11422.3|11421.5|11420|11419.3|256
1635996600000|2021-11-04 03:30:00|11421.9|11421.2|11422.3|11421.6|11422.9|11422.1|11421.3|11420.5|186
1635996900000|2021-11-04 03:35:00|11422.4|11421.7|11422.4|11421.7|11424.1|11423.4|11421.9|11421.1|335
1635997200000|2021-11-04 03:40:00|11422.3|11421.6|11422.3|11421.6|11422.6|11421.8|11421.4|11420.6|313
1635997500000|2021-11-04 03:45:00|11422.4|11421.7|11422.3|11421.3|11423.1|11422.4|11422|11421.2|212
1635997800000|2021-11-04 03:50:00|11422.1|11421.6|11422.2|11421.5|11422.8|11422|11421.4|11420.5|182
1635998100000|2021-11-04 03:55:00|11422|11421.3|11421.2|11420.5|11422.9|11422.2|11421.1|11420.4|190
1635998400000|2021-11-04 04:00:00|11421.1|11420.4|11422.8|11422.1|11423|11422.3|11421|11420.3|191
1635998700000|2021-11-04 04:05:00|11422.7|11422|11421.4|11420.4|11422.8|11422.1|11420.8|11420.1|222
1635999000000|2021-11-04 04:10:00|11421.3|11420.6|11420|11419.3|11421.5|11420.7|11419.2|11418.5|167
1635999300000|2021-11-04 04:15:00|11420.1|11419.4|11420.1|11419.4|11421.4|11420.7|11420|11419.1|214
1635999600000|2021-11-04 04:20:00|11420|11419.3|11418|11417.3|11420.4|11419.7|11418|11417.1|230
1635999900000|2021-11-04 04:25:00|11418.1|11417.4|11418.1|11417.4|11418.6|11417.9|11417.5|11416.6|152
1636000200000|2021-11-04 04:30:00|11418|11417.3|11416.9|11416.2|11418.7|11418|11416.6|11415.9|162
1636000500000|2021-11-04 04:35:00|11417|11416.3|11417.5|11416.8|11417.7|11417|11416.9|11416.2|192
1636000800000|2021-11-04 04:40:00|11417.3|11416.6|11420.9|11420.2|11421.2|11420.4|11417.2|11416.5|256
1636001100000|2021-11-04 04:45:00|11421|11420.3|11421.4|11420.7|11423|11422.2|11420.6|11419.9|300
1636001400000|2021-11-04 04:50:00|11421.5|11420.8|11419.9|11419.2|11421.7|11420.9|11419.4|11418.7|244
1636001700000|2021-11-04 04:55:00|11420|11419.3|11418.7|11418|11420.2|11419.3|11417.4|11416.6|182
1636002000000|2021-11-04 05:00:00|11418.8|11417.8|11418|11417.3|11419|11418.3|11416.6|11415.9|204
1636002300000|2021-11-04 05:05:00|11418.1|11417.4|11418.7|11418|11419.2|11418.4|11418|11417.3|87
1636002600000|2021-11-04 05:10:00|11418.8|11417.8|11417.5|11416.8|11419.4|11418.7|11416.8|11415.9|181
1636002900000|2021-11-04 05:15:00|11417.6|11416.6|11416.3|11415.3|11417.7|11417|11416|11415.3|143
1636003200000|2021-11-04 05:20:00|11416.2|11415.5|11416.8|11416.1|11416.9|11416.2|11415.2|11414.5|221
1636003500000|2021-11-04 05:25:00|11416.7|11416|11416.6|11415.6|11417.8|11417|11416|11415.2|190
1636003800000|2021-11-04 05:30:00|11416.5|11415.5|11415|11414.3|11417|11416.1|11414.9|11414.1|173
1636004100000|2021-11-04 05:35:00|11414.9|11414.2|11415.7|11415|11415.7|11415|11413.4|11412.7|181
1636004400000|2021-11-04 05:40:00|11415.8|11415.1|11413.5|11412.8|11416|11415.3|11412.6|11411.9|237
1636004700000|2021-11-04 05:45:00|11413.6|11412.9|11416.2|11415.5|11416.4|11415.7|11413.1|11412.3|171
1636005000000|2021-11-04 05:50:00|11416.3|11415.6|11416.2|11415.5|11417.3|11416.6|11415.2|11414.5|139
1636005300000|2021-11-04 05:55:00|11416.3|11415.6|11416.3|11415.6|11420.5|11419.5|11415.5|11414.5|300
1636005600000|2021-11-04 06:00:00|11416.5|11415.8|11420.8|11420.1|11421.8|11421.1|11415.9|11414.9|323
1636005900000|2021-11-04 06:05:00|11420.7|11420|11420.2|11419.2|11422.2|11421.4|11420.1|11419.2|248
1636006200000|2021-11-04 06:10:00|11419.5|11418.8|11418.5|11417.8|11419.9|11419|11416.9|11416.1|278
1636006500000|2021-11-04 06:15:00|11418.4|11417.7|11418.7|11418|11421.6|11420.9|11418.4|11417.7|201
1636006800000|2021-11-04 06:20:00|11418.8|11418.1|11416.8|11416.1|11419.3|11418.4|11416.6|11415.7|209
1636007100000|2021-11-04 06:25:00|11416.7|11416|11418.8|11418.1|11419.3|11418.6|11416.4|11415.7|506
1636007400000|2021-11-04 06:30:00|11418.7|11418|11419.6|11418.9|11420.2|11419.5|11418.4|11417.7|337
1636007700000|2021-11-04 06:35:00|11419.5|11418.8|11419.3|11418.6|11419.8|11419.1|11418.5|11417.8|166
1636008000000|2021-11-04 06:40:00|11419.2|11418.5|11418.5|11417.5|11419.5|11418.8|11418.2|11417.4|104
1636008300000|2021-11-04 06:45:00|11418.4|11417.4|11420|11419.3|11420.3|11419.6|11417.8|11417.1|162
1636008600000|2021-11-04 06:50:00|11420.1|11419|11420.3|11419.6|11420.6|11419.9|11419.4|11418.5|114
1636008900000|2021-11-04 06:55:00|11420.5|11419.8|11422.9|11421.9|11423|11422.2|11420.5|11419.8|171
1636009200000|2021-11-04 07:00:00|11422.6|11421.6|11422.8|11422.1|11423.7|11422.9|11421.1|11420.4|308
1636009500000|2021-11-04 07:05:00|11422.9|11422.2|11424.9|11423.9|11425.4|11424.7|11421.9|11421.1|253
1636009800000|2021-11-04 07:10:00|11424.8|11424.1|11425.8|11425.1|11428.3|11427.5|11424.4|11423.7|334
1636010100000|2021-11-04 07:15:00|11425.9|11425.2|11424.7|11424|11428.2|11427.4|11423.9|11423.2|363
1636010400000|2021-11-04 07:20:00|11424.6|11423.9|11422.9|11422.2|11425.6|11424.7|11422.5|11421.6|211
1636010700000|2021-11-04 07:25:00|11423.2|11422.5|11424.6|11423.9|11425.5|11424.8|11422.4|11421.7|256
1636011000000|2021-11-04 07:30:00|11424.7|11424|11426.8|11426.1|11427.1|11426.2|11422.5|11421.8|299
1636011300000|2021-11-04 07:35:00|11426.9|11425.9|11425.7|11425|11427.4|11426.7|11423.7|11423|335
1636011600000|2021-11-04 07:40:00|11425.6|11424.9|11425.7|11425|11425.7|11425|11423.6|11422.9|273
1636011900000|2021-11-04 07:45:00|11425.6|11424.9|11424.5|11423.8|11425.7|11425|11423.9|11423.2|199
1636012200000|2021-11-04 07:50:00|11424.4|11423.7|11421.4|11420.7|11424.7|11424|11420.9|11420.2|288
1636012500000|2021-11-04 07:55:00|11421.5|11420.8|11421.6|11420.9|11422.9|11422.1|11421.2|11420.5|225
1636012800000|2021-11-04 08:00:00|11421.7|11421|11423.7|11423|11423.8|11423|11419.3|11418.4|597
1636013100000|2021-11-04 08:05:00|11423.5|11422.8|11425.2|11424.2|11427.1|11426.2|11423.4|11422.5|507
1636013400000|2021-11-04 08:10:00|11425.3|11424.3|11423.4|11422.4|11426.8|11426|11420.8|11420.1|562
1636013700000|2021-11-04 08:15:00|11423.5|11422.5|11422.9|11422.2|11423.8|11422.9|11420.9|11420.2|527
1636014000000|2021-11-04 08:20:00|11422.8|11422.1|11408.9|11407.9|11423.1|11422.2|11406.2|11405.2|833
1636014300000|2021-11-04 08:25:00|11409.2|11408.2|11411.2|11410.2|11411.3|11410.5|11406.6|11405.9|750
1636014600000|2021-11-04 08:30:00|11411.1|11410.1|11412.4|11411.4|11413.1|11412.4|11410.2|11409.3|593
1636014900000|2021-11-04 08:35:00|11412.3|11411.3|11407.8|11406.8|11412.3|11411.4|11406.9|11405.9|618
1636015200000|2021-11-04 08:40:00|11407.9|11406.9|11398.7|11397.7|11407.9|11406.9|11396.9|11395.9|645
1636015500000|2021-11-04 08:45:00|11398.8|11397.8|11395.6|11394.9|11398.8|11397.8|11393|11392|875
1636015800000|2021-11-04 08:50:00|11395.8|11394.8|11397.4|11396.4|11397.5|11396.6|11392.1|11391.4|544
1636016100000|2021-11-04 08:55:00|11397.6|11396.6|11401.5|11400.5|11402|11401.1|11396|11395.1|649
1636016400000|2021-11-04 09:00:00|11401.3|11400.3|11403.5|11402.5|11404.1|11403.4|11400.5|11399.5|571
1636016700000|2021-11-04 09:05:00|11403.6|11402.6|11404|11403.3|11405.4|11404.6|11401.6|11400.8|463
1636017000000|2021-11-04 09:10:00|11403.9|11403.2|11407.3|11406.3|11408|11407|11403.9|11403.1|382
1636017300000|2021-11-04 09:15:00|11407.4|11406.4|11405|11404|11407.5|11406.7|11404.4|11403.6|401
1636017600000|2021-11-04 09:20:00|11405.1|11404.1|11405.2|11404.2|11406.3|11405.6|11403.3|11402.6|463
1636017900000|2021-11-04 09:25:00|11405.3|11404.3|11406.7|11405.7|11406.7|11405.7|11404.1|11403.2|235
1636018200000|2021-11-04 09:30:00|11406.8|11405.8|11407.4|11406.7|11408.9|11408.1|11406.5|11405.5|295
1636018500000|2021-11-04 09:35:00|11407.9|11406.9|11406.4|11405.7|11408.6|11407.8|11405.3|11404.3|284
1636018800000|2021-11-04 09:40:00|11406.5|11405.8|11406.5|11405.5|11407.3|11406.4|11405.1|11404.2|316
1636019100000|2021-11-04 09:45:00|11406.6|11405.6|11408.8|11407.8|11409.3|11408.5|11405.9|11405|323
1636019400000|2021-11-04 09:50:00|11408.9|11407.9|11407.4|11406.7|11408.9|11408.1|11406.2|11405.4|405
1636019700000|2021-11-04 09:55:00|11407.3|11406.6|11404.4|11403.7|11407.9|11407|11403.2|11402.5|354
1636020000000|2021-11-04 10:00:00|11404.5|11403.5|11404.4|11403.7|11405.3|11404.6|11402.8|11402.1|316
1636020300000|2021-11-04 10:05:00|11404.6|11403.6|11402.8|11402.1|11405.3|11404.6|11402.6|11401.6|374
1636020600000|2021-11-04 10:10:00|11402.9|11402.2|11401.6|11400.6|11403|11402.3|11400|11399.2|448
1636020900000|2021-11-04 10:15:00|11401.5|11400.8|11400.1|11399.1|11402.9|11402.2|11399.7|11398.8|416
1636021200000|2021-11-04 10:20:00|11400.2|11399.2|11399.2|11398.5|11401.4|11400.6|11399|11398.2|373
1636021500000|2021-11-04 10:25:00|11399.4|11398.4|11397.4|11396.7|11399.4|11398.5|11396.4|11395.5|287
1636021800000|2021-11-04 10:30:00|11397.3|11396.6|11399.9|11399.2|11400.3|11399.6|11396.4|11395.6|296
1636022100000|2021-11-04 10:35:00|11400|11399.3|11399.9|11399.2|11401.5|11400.6|11399.7|11399|266
1636022400000|2021-11-04 10:40:00|11399.8|11399.1|11399.5|11398.5|11400.1|11399.3|11397.9|11397|371
1636022700000|2021-11-04 10:45:00|11399.4|11398.7|11391.9|11391.2|11399.6|11398.7|11391.5|11390.8|480
1636023000000|2021-11-04 10:50:00|11392.1|11391.1|11394.1|11393.4|11395.9|11395.1|11392|11391.1|528
1636023300000|2021-11-04 10:55:00|11394.2|11393.5|11394.1|11393.4|11396|11395|11392.3|11391.6|409
1636023600000|2021-11-04 11:00:00|11394|11393.3|11394.7|11394|11394.9|11394.2|11392.7|11392|361
1636023900000|2021-11-04 11:05:00|11394.6|11393.9|11388.9|11387.9|11394.8|11394.1|11387.2|11386.4|411
1636024200000|2021-11-04 11:10:00|11389|11388|11382.4|11381.7|11389.8|11389.1|11382.1|11381.2|551
1636024500000|2021-11-04 11:15:00|11382.3|11381.6|11385.1|11384.4|11387.8|11387.1|11379.4|11378.7|599
1636024800000|2021-11-04 11:20:00|11385.2|11384.5|11387.1|11386.4|11389.8|11388.9|11385.1|11384.4|401
1636025100000|2021-11-04 11:25:00|11387|11386.3|11389.4|11388.7|11390.3|11389.6|11386.5|11385.8|455
1636025400000|2021-11-04 11:30:00|11389.5|11388.8|11388.1|11387.1|11391.1|11390.4|11387.7|11386.9|455
1636025700000|2021-11-04 11:35:00|11388.2|11387.2|11384.7|11384|11388.2|11387.3|11381.2|11380.4|635
1636026000000|2021-11-04 11:40:00|11384.6|11383.9|11383.4|11382.4|11386|11385.2|11381.2|11380.5|531
1636026300000|2021-11-04 11:45:00|11383.2|11382.2|11385.1|11384.4|11385.3|11384.4|11382.3|11381.6|552
1636026600000|2021-11-04 11:50:00|11385.2|11384.5|11381.9|11380.9|11386.6|11385.8|11381.3|11380.4|518
1636026900000|2021-11-04 11:55:00|11381.8|11380.8|11382.1|11381.1|11383.3|11382.3|11380.7|11379.8|541
1636027200000|2021-11-04 12:00:00|11381.8|11380.8|11385.5|11384.5|11387.5|11386.3|11376.3|11375.3|1704
1636027500000|2021-11-04 12:05:00|11385.6|11384.6|11390|11389|11392.5|11391.5|11383.4|11382.4|1100
1636027800000|2021-11-04 12:10:00|11389.9|11388.9|11391.3|11390.3|11393.4|11392.4|11389.4|11388.4|1016
1636028100000|2021-11-04 12:15:00|11391.5|11390.5|11391.8|11390.8|11394.9|11393.9|11390.2|11389.2|920
1636028400000|2021-11-04 12:20:00|11391.7|11390.7|11391.6|11390.9|11392.6|11391.6|11387.6|11386.9|923
1636028700000|2021-11-04 12:25:00|11391.5|11390.8|11392.2|11388.2|11395.7|11394.7|11391.5|11386.9|658
1636029000000|2021-11-04 12:30:00|11392.6|11387|11397.6|11396.9|11397.7|11397|11392.6|11386.7|985
1636029300000|2021-11-04 12:35:00|11397.7|11396.7|11401.2|11400.2|11403.1|11402.3|11397.7|11396.7|953
1636029600000|2021-11-04 12:40:00|11401.3|11400.3|11401.2|11400.2|11402.6|11401.9|11399.4|11398.4|965
1636029900000|2021-11-04 12:45:00|11401.1|11400.1|11399.6|11398.9|11401.4|11400.6|11398.8|11398.1|751
1636030200000|2021-11-04 12:50:00|11399.5|11398.8|11393.8|11393.1|11400.3|11399.6|11393|11392.3|812
1636030500000|2021-11-04 12:55:00|11393.9|11393.2|11391.7|11390.7|11394.2|11393.5|11390.5|11389.7|759
1636030800000|2021-11-04 13:00:00|11391.8|11390.8|11394.5|11393.5|11395.3|11394.5|11390.6|11389.8|720
1636031100000|2021-11-04 13:05:00|11394.6|11393.6|11391.4|11390.7|11395.2|11394.2|11391.4|11390.6|665
1636031400000|2021-11-04 13:10:00|11391.3|11390.6|11390.1|11389.4|11391.5|11390.7|11386.3|11385.6|768
1636031700000|2021-11-04 13:15:00|11390.2|11389.5|11394|11393.3|11394.6|11393.9|11388.3|11387.6|712
1636032000000|2021-11-04 13:20:00|11393.8|11393.1|11393.3|11392.3|11393.9|11393.2|11391|11390.2|599
1636032300000|2021-11-04 13:25:00|11393.1|11392.4|11390.8|11389.8|11393.5|11392.7|11388.9|11388.1|589
1636032600000|2021-11-04 13:30:00|11390.7|11390|11386|11385.3|11390.9|11390|11383.8|11382.8|852
1636032900000|2021-11-04 13:35:00|11385.8|11385.1|11386.5|11385.8|11388.5|11387.5|11384.6|11383.8|770
1636033200000|2021-11-04 13:40:00|11386.4|11385.7|11381.8|11380.8|11386.8|11386.1|11380.6|11379.8|728
1636033500000|2021-11-04 13:45:00|11381.7|11380.7|11386.5|11385.8|11387.1|11386.1|11381.4|11380.7|685
1636033800000|2021-11-04 13:50:00|11386.6|11385.9|11384.3|11383.3|11388.7|11387.8|11382.5|11381.7|613
1636034100000|2021-11-04 13:55:00|11384.4|11383.4|11382|11381|11386.1|11385.3|11380.6|11379.8|731
1636034400000|2021-11-04 14:00:00|11381.6|11380.9|11382.6|11381.9|11383|11382.3|11377.7|11376.8|838
1636034700000|2021-11-04 14:05:00|11382.5|11381.8|11384.4|11383.4|11385.5|11384.6|11381.6|11380.9|800
1636035000000|2021-11-04 14:10:00|11384.1|11383.1|11382.2|11381.5|11384.1|11383.2|11380.5|11379.6|664
1636035300000|2021-11-04 14:15:00|11382.7|11381.7|11382.2|11381.2|11383.5|11382.5|11377|11376.3|838
1636035600000|2021-11-04 14:20:00|11381.7|11381|11374.3|11373.3|11382.7|11381.9|11372.3|11371.3|878
1636035900000|2021-11-04 14:25:00|11374.4|11373.4|11374.2|11373.2|11375.3|11374.3|11369.7|11368.7|803
1636036200000|2021-11-04 14:30:00|11374.3|11373.3|11366.7|11365.7|11377|11376.1|11365.9|11364.9|953
1636036500000|2021-11-04 14:35:00|11366.9|11365.9|11362.6|11361.6|11368.2|11367.2|11362.2|11361.2|1035
1636036800000|2021-11-04 14:40:00|11362.5|11361.5|11365.6|11364.6|11365.8|11364.8|11359.9|11358.9|864
1636037100000|2021-11-04 14:45:00|11365.5|11364.5|11367.2|11366.2|11369.7|11368.7|11363|11362|784
1636037400000|2021-11-04 14:50:00|11367.1|11366.1|11356.5|11355.5|11368.1|11367.4|11352.2|11351.2|834
1636037700000|2021-11-04 14:55:00|11356.6|11355.6|11360.2|11359.2|11360.9|11360|11351.3|11350.3|1031
1636038000000|2021-11-04 15:00:00|11360.5|11359.5|11360|11359|11367.7|11366.8|11359.6|11358.6|920
1636038300000|2021-11-04 15:05:00|11359.2|11358.2|11360.2|11359.2|11361.9|11360.9|11354.1|11353.1|844
1636038600000|2021-11-04 15:10:00|11360.1|11359.1|11363.9|11362.9|11364.1|11363.1|11358.1|11357.2|630
1636038900000|2021-11-04 15:15:00|11364|11363|11364.5|11363.5|11364.6|11363.6|11360.6|11359.7|772
1636039200000|2021-11-04 15:20:00|11364.4|11363.4|11366.6|11365.6|11370.1|11369.1|11364.4|11363.4|760
1636039500000|2021-11-04 15:25:00|11366.7|11365.7|11369.9|11368.9|11374.5|11373.5|11364.8|11364.1|815
1636039800000|2021-11-04 15:30:00|11369.8|11368.8|11369.8|11369.1|11372.5|11371.5|11368|11367|639
1636040100000|2021-11-04 15:35:00|11369.7|11369|11370.3|11369.3|11370.4|11369.6|11367.9|11367.1|717
1636040400000|2021-11-04 15:40:00|11370.2|11369.2|11365.8|11364.8|11371.3|11370.5|11365.2|11364.2|517
1636040700000|2021-11-04 15:45:00|11365.9|11364.9|11366.1|11365.1|11370.7|11369.7|11364.3|11363.3|611
1636041000000|2021-11-04 15:50:00|11366.2|11365.5|11366.4|11365.4|11367.4|11366.5|11364.6|11363.6|603
1636041300000|2021-11-04 15:55:00|11366.3|11365.3|11364.2|11363.5|11369.1|11368.2|11364|11363.3|757
1636041600000|2021-11-04 16:00:00|11364.3|11363.6|11364.6|11363.9|11367.5|11366.5|11362|11361.2|775
1636041900000|2021-11-04 16:05:00|11364.7|11363.7|11371.3|11370.3|11371.9|11370.9|11363.2|11362.4|653
1636042200000|2021-11-04 16:10:00|11371.2|11370.2|11375.3|11374.3|11377.3|11376.4|11371.1|11370.1|669
1636042500000|2021-11-04 16:15:00|11375.4|11374.4|11372.9|11371.9|11375.6|11374.6|11370.9|11369.9|678
1636042800000|2021-11-04 16:20:00|11372.7|11371.7|11372.4|11371.4|11374.1|11373.2|11371.7|11370.7|399
1636043100000|2021-11-04 16:25:00|11372.3|11371.3|11373.5|11372.5|11375.2|11374.2|11372.2|11371.2|452
1636043400000|2021-11-04 16:30:00|11373.6|11372.6|11372.4|11371.4|11373.7|11372.7|11370.6|11369.6|491
1636043700000|2021-11-04 16:35:00|11372.5|11371.5|11371.7|11371|11372.6|11371.7|11370.5|11369.7|351
1636044000000|2021-11-04 16:40:00|11371.6|11370.9|11374.9|11373.9|11375.1|11374.2|11371.6|11370.6|292
1636044300000|2021-11-04 16:45:00|11374.8|11373.8|11375|11374|11375.7|11374.7|11373.8|11373|269
1636044600000|2021-11-04 16:50:00|11374.9|11373.9|11375|11374.3|11375.7|11375|11374.3|11373.4|282
1636044900000|2021-11-04 16:55:00|11374.9|11374.2|11375.6|11374.6|11376.5|11375.5|11373.8|11373.1|320
1636045200000|2021-11-04 17:00:00|11375.5|11374.5|11373.7|11373|11375.6|11374.7|11373|11372.1|327
1636045500000|2021-11-04 17:05:00|11373.6|11372.9|11373.6|11372.9|11374.2|11373.5|11373|11372.2|232
1636045800000|2021-11-04 17:10:00|11373.5|11372.8|11373.2|11372.2|11375|11374.1|11372.7|11371.7|336
1636046100000|2021-11-04 17:15:00|11373.4|11372.4|11369.5|11368.5|11373.6|11372.6|11369.3|11368.3|316
1636046400000|2021-11-04 17:20:00|11369.7|11368.7|11367.7|11366.7|11369.8|11368.8|11366.5|11365.6|366
1636046700000|2021-11-04 17:25:00|11367.6|11366.6|11369.3|11368.3|11371.7|11370.7|11367.5|11366.5|295
1636047000000|2021-11-04 17:30:00|11369.2|11368.2|11370.7|11370|11371.6|11370.8|11369|11368|281
1636047300000|2021-11-04 17:35:00|11370.6|11369.9|11372.4|11371.4|11372.5|11371.7|11369.7|11368.7|229
1636047600000|2021-11-04 17:40:00|11372.5|11371.5|11372.6|11371.6|11372.6|11371.6|11370.3|11369.3|225
1636047900000|2021-11-04 17:45:00|11372.5|11371.5|11368.1|11367.1|11372.6|11371.6|11367.3|11366.3|376
1636048200000|2021-11-04 17:50:00|11368|11367|11367.7|11366.7|11368.6|11367.6|11365.6|11364.8|421
1636048500000|2021-11-04 17:55:00|11367.8|11366.8|11368.6|11367.6|11368.9|11367.9|11366.7|11365.7|328
1636048800000|2021-11-04 18:00:00|11368.5|11367.5|11369.2|11368.2|11370.2|11369.2|11367.9|11366.9|331
1636049100000|2021-11-04 18:05:00|11369.1|11368.1|11370.1|11369.1|11370.9|11370|11368.2|11367.2|248
1636049400000|2021-11-04 18:10:00|11370.2|11369.2|11369.1|11368.1|11370.4|11369.5|11368.8|11368|168
1636049700000|2021-11-04 18:15:00|11369.2|11368.2|11369.8|11368.8|11370.3|11369.4|11368.8|11367.9|257
1636050000000|2021-11-04 18:20:00|11369.7|11368.7|11368.5|11367.5|11370|11369|11368.3|11367.5|188
1636050300000|2021-11-04 18:25:00|11368.6|11367.6|11369.2|11368.2|11369.5|11368.6|11367.7|11366.9|247
1636050600000|2021-11-04 18:30:00|11368.7|11368|11370.2|11369.2|11370.3|11369.5|11368.2|11367.3|228
1636050900000|2021-11-04 18:35:00|11370.3|11369.3|11372.8|11371.8|11373.6|11372.7|11370.1|11369.3|314
1636051200000|2021-11-04 18:40:00|11372.9|11371.9|11372.2|11371.2|11373|11372.2|11371.3|11370.4|186
1636051500000|2021-11-04 18:45:00|11372.3|11371.6|11371.2|11370.2|11372.5|11371.8|11371.2|11370.2|241
1636051800000|2021-11-04 18:50:00|11371.1|11370.1|11372.4|11371.4|11372.5|11371.6|11370.7|11369.8|182
1636052100000|2021-11-04 18:55:00|11372.3|11371.7|11374.6|11373.6|11374.7|11373.8|11372.1|11371.2|380
1636052400000|2021-11-04 19:00:00|11374.7|11373.7|11374.4|11373.4|11376|11375.2|11373.6|11372.7|380
1636052700000|2021-11-04 19:05:00|11374.5|11373.7|11376.9|11375.9|11377.3|11376.3|11373.5|11372.5|268
1636053000000|2021-11-04 19:10:00|11376.8|11375.8|11378|11377|11379|11378.2|11376.7|11375.7|245
1636053300000|2021-11-04 19:15:00|11377.9|11376.9|11376.4|11375.7|11378.4|11377.5|11376.4|11375.5|163
1636053600000|2021-11-04 19:20:00|11376.2|11375.5|11376.4|11375.4|11377.6|11376.8|11376|11375.1|211
1636053900000|2021-11-04 19:25:00|11376.2|11375.2|11373.4|11372.4|11376.6|11375.7|11373|11372.3|190
1636054200000|2021-11-04 19:30:00|11373.5|11372.5|11373.3|11372.3|11374.4|11373.5|11372.7|11371.7|374
1636054500000|2021-11-04 19:35:00|11373.4|11372.4|11371.5|11370.5|11373.5|11372.6|11371.3|11370.4|230
1636054800000|2021-11-04 19:40:00|11371.4|11370.4|11371.7|11370.7|11372.3|11371.3|11370.5|11369.6|233
1636055100000|2021-11-04 19:45:00|11371.6|11370.6|11372.1|11371.1|11372.3|11371.3|11370.7|11369.7|261
1636055400000|2021-11-04 19:50:00|11372.2|11371.2|11373.7|11372.7|11373.9|11372.9|11372|11371.2|278
1636055700000|2021-11-04 19:55:00|11373.6|11372.6|11370.8|11369.8|11373.8|11372.8|11370.5|11369.6|278
1636056000000|2021-11-04 20:00:00|11370.9|11369.9|11372.7|11371.7|11372.8|11371.8|11370.6|11369.6|188
1636056300000|2021-11-04 20:05:00|11372.6|11371.9|11374.1|11373.1|11375.6|11374.8|11372.6|11371.7|289
1636056600000|2021-11-04 20:10:00|11374.2|11373.2|11375|11374|11376.9|11375.9|11373.1|11372.3|196
1636056900000|2021-11-04 20:15:00|11375.1|11374.1|11376.8|11375.8|11376.8|11375.8|11375|11374|121
1636057200000|2021-11-04 20:20:00|11376.7|11375.7|11377.4|11376.7|11378|11377.1|11376.4|11375.5|137
1636057500000|2021-11-04 20:25:00|11377.3|11376.6|11376.6|11375.6|11377.5|11376.7|11376.3|11375.4|140
1636057800000|2021-11-04 20:30:00|11376.5|11375.8|11377.2|11376.2|11377.5|11376.7|11376.4|11375.6|51
1636058100000|2021-11-04 20:35:00|11377.1|11376.1|11377.1|11376.1|11377.3|11376.5|11377|11376.1|41
1636058400000|2021-11-04 20:40:00|11377.2|11376.2|11377.8|11376.8|11378.2|11377.2|11376.9|11375.9|123
1636058700000|2021-11-04 20:45:00|11377.9|11376.9|11378|11377|11378.5|11377.5|11376.9|11375.9|221
1636059000000|2021-11-04 20:50:00|11378.1|11377.1|11376.1|11375.1|11378.1|11377.1|11375.8|11374.8|141
1636059300000|2021-11-04 20:55:00|11376.4|11374.7|11377.3|11373.4|11377.5|11375.7|11375.9|11371|185
1636059600000|2021-11-04 21:00:00|11378.5|11372.5|11376.5|11370.5|11378.6|11373|11376.5|11370.5|20
1636059900000|2021-11-04 21:05:00|11376.8|11370.8|11379.2|11374.9|11380.2|11375.1|11376.7|11370.7|64
1636060200000|2021-11-04 21:10:00|11379.5|11375.1|11377.4|11371.4|11379.5|11375.1|11376|11370|160
1636060500000|2021-11-04 21:15:00|11377.5|11371.5|11377|11371|11378.6|11372.6|11375.9|11369.9|135
1636060800000|2021-11-04 21:20:00|11377.3|11371.3|11377.1|11373|11379.3|11373.8|11375.9|11369.9|307
1636061100000|2021-11-04 21:25:00|11377|11372.9|11376.7|11373.4|11378.7|11374|11376.3|11372.6|138
1636061400000|2021-11-04 21:30:00|11377.2|11373.7|11377.1|11373.7|11379|11374.3|11376.6|11372.9|154
1636061700000|2021-11-04 21:35:00|11376.9|11374|11377.1|11373.5|11379|11374.6|11376.8|11372.5|168
1636062000000|2021-11-04 21:40:00|11377.2|11373.9|11377.1|11373.9|11377.9|11374.4|11376.8|11373|230
1636062300000|2021-11-04 21:45:00|11377.7|11373.4|11377.6|11373.5|11378.5|11374.1|11376.8|11372.5|295
1636062600000|2021-11-04 21:50:00|11377.1|11373.8|11377.9|11373.5|11378.7|11374.2|11376.8|11372.6|263
1636062900000|2021-11-04 21:55:00|11378|11373.4|11377.5|11373.9|11378.3|11374.7|11376.7|11373|196
1636063200000|2021-11-04 22:00:00|11377.3|11374.2|11376.7|11374.9|11378.1|11375.4|11376|11373.4|393
1636063500000|2021-11-04 22:05:00|11376.6|11375|11376|11375|11377.1|11375.4|11375.7|11373.2|227
1636063800000|2021-11-04 22:10:00|11376.1|11375.1|11378.2|11376.5|11379.1|11377.2|11375.7|11373.7|214
1636064100000|2021-11-04 22:15:00|11378.1|11376.4|11378.6|11376.8|11378.7|11377.2|11377.9|11376.1|192
1636064400000|2021-11-04 22:20:00|11378.5|11376.7|11380.5|11379.5|11382|11380.2|11377.2|11375.9|253
1636064700000|2021-11-04 22:25:00|11380|11379|11380.9|11379.9|11381.5|11380|11379.1|11377.7|170
1636065000000|2021-11-04 22:30:00|11380.8|11379.8|11384.6|11383.6|11385.3|11383.9|11380.8|11379.8|289
1636065300000|2021-11-04 22:35:00|11384.7|11383.7|11386.7|11385.7|11386.8|11385.8|11384.5|11383.5|131
1636065600000|2021-11-04 22:40:00|11386.6|11385.6|11384.2|11382.5|11386.7|11385.7|11382.8|11381.4|201
1636065900000|2021-11-04 22:45:00|11383.9|11382.9|11384.4|11383.4|11385.6|11384.3|11383.9|11382.5|192
1636066200000|2021-11-04 22:50:00|11384.3|11383.3|11382.4|11381.4|11384.9|11383.7|11382.4|11381|133
1636066500000|2021-11-04 22:55:00|11382.5|11381.5|11382.8|11381.8|11383.7|11382.2|11381.8|11380.5|125
1636066800000|2021-11-04 23:00:00|11382.7|11381.7|11382.2|11381.2|11383|11382|11381|11380|205
1636067100000|2021-11-04 23:05:00|11382.1|11381.1|11384.5|11383.5|11384.5|11383.7|11382.1|11381.1|101
1636067400000|2021-11-04 23:10:00|11384.4|11383.4|11383.8|11382.8|11385.9|11384.9|11383.5|11382.7|83
1636067700000|2021-11-04 23:15:00|11383.5|11382.6|11384.6|11383.6|11385|11384.2|11383|11382|138
1636068000000|2021-11-04 23:20:00|11384.5|11383.5|11384.7|11383.7|11384.8|11383.8|11383.4|11382.4|138
1636068300000|2021-11-04 23:25:00|11384.6|11383.6|11383.6|11382.6|11385.8|11384.9|11383.3|11382.3|114
1636068600000|2021-11-04 23:30:00|11383.7|11382.7|11384.8|11383.8|11384.8|11384|11383.6|11382.6|96
1636068900000|2021-11-04 23:35:00|11384.5|11383.9|11385.8|11384.8|11386.3|11385.3|11384.5|11383.6|237
1636069200000|2021-11-04 23:40:00|11385.9|11384.9|11385|11384|11386|11385|11384.2|11383.2|173
1636069500000|2021-11-04 23:45:00|11385.1|11384.1|11385|11384|11386.1|11385.1|11384.7|11383.7|149
1636069800000|2021-11-04 23:50:00|11384.9|11383.9|11386|11385|11386|11385|11384.3|11383.3|106
1636070100000|2021-11-04 23:55:00|11385.9|11384.9|11384.1|11383.1|11386|11385|11383.9|11383|192
1636070400000|2021-11-05 00:00:00|11384|11383|11379.1|11378.1|11384.3|11383.3|11377.8|11376.8|451
1636070700000|2021-11-05 00:05:00|11379|11378|11375.3|11374.3|11379.2|11378.4|11374.9|11373.9|365
1636071000000|2021-11-05 00:10:00|11375.4|11374.4|11376.1|11375.1|11376.9|11376|11373.5|11372.7|330
1636071300000|2021-11-05 00:15:00|11376|11375|11379.2|11378.2|11379.6|11378.6|11375.9|11374.9|442
1636071600000|2021-11-05 00:20:00|11379|11378.3|11376.5|11375.5|11379.3|11378.4|11376.3|11375.4|273
1636071900000|2021-11-05 00:25:00|11376.4|11375.4|11380|11379|11380.6|11379.6|11376.3|11375.3|384
1636072200000|2021-11-05 00:30:00|11379.9|11378.9|11379.2|11378.2|11381.4|11380.4|11377.5|11376.7|405
1636072500000|2021-11-05 00:35:00|11379.4|11378.5|11384|11383.3|11384.5|11383.7|11378.8|11377.9|431
1636072800000|2021-11-05 00:40:00|11384.2|11383.2|11383.1|11382.4|11384.4|11383.6|11382.3|11381.6|415
1636073100000|2021-11-05 00:45:00|11383|11382.3|11381.1|11380.1|11384.2|11383.5|11380.5|11379.7|285
1636073400000|2021-11-05 00:50:00|11381|11380.3|11376.2|11375.2|11382.3|11381.5|11374.5|11373.7|642
1636073700000|2021-11-05 00:55:00|11376.6|11375.6|11373.7|11373|11377.6|11376.6|11371|11370.1|591
1636074000000|2021-11-05 01:00:00|11373.6|11372.9|11365.9|11364.9|11374.1|11373.1|11364.7|11363.7|680
1636074300000|2021-11-05 01:05:00|11366|11365.3|11370.3|11369.6|11371.7|11371|11365.9|11365.1|451
1636074600000|2021-11-05 01:10:00|11370.2|11369.5|11365.5|11364.8|11371.1|11370.1|11365.4|11364.4|419
1636074900000|2021-11-05 01:15:00|11365.6|11364.9|11364.5|11363.8|11366.5|11365.8|11362.4|11361.5|603
1636075200000|2021-11-05 01:20:00|11364.4|11363.7|11364.6|11363.9|11365.3|11364.3|11362|11361.1|492
1636075500000|2021-11-05 01:25:00|11364.7|11363.7|11363.6|11362.6|11365.3|11364.4|11362|11361.3|387
1636075800000|2021-11-05 01:30:00|11363.2|11362.5|11364.3|11363.6|11365.8|11365|11361.7|11360.8|517
1636076100000|2021-11-05 01:35:00|11364.4|11363.7|11364.2|11363.5|11365.9|11365.1|11363|11362.3|358
1636076400000|2021-11-05 01:40:00|11364.1|11363.4|11364.9|11363.9|11365.4|11364.6|11363|11362.3|362
1636076700000|2021-11-05 01:45:00|11364.8|11364.1|11368.3|11367.6|11368.9|11368.1|11364|11363.2|432
1636077000000|2021-11-05 01:50:00|11368.2|11367.5|11366.1|11365.4|11368.4|11367.6|11365.7|11364.9|366
1636077300000|2021-11-05 01:55:00|11366.2|11365.5|11359.7|11359|11366.2|11365.5|11359|11358.2|466
1636077600000|2021-11-05 02:00:00|11359.8|11359.1|11360.2|11359.2|11360.8|11359.9|11356.1|11355.2|524
1636077900000|2021-11-05 02:05:00|11360.1|11359.1|11364.7|11364|11365.2|11364.4|11360|11359.1|461
1636078200000|2021-11-05 02:10:00|11364.6|11363.9|11366.3|11365.3|11366.9|11366.1|11363.1|11362.4|411
1636078500000|2021-11-05 02:15:00|11366.2|11365.2|11364|11363|11367|11366.1|11363.1|11362.1|551
1636078800000|2021-11-05 02:20:00|11364.1|11363.1|11367.6|11366.6|11367.7|11366.8|11362.6|11361.8|416
1636079100000|2021-11-05 02:25:00|11367.7|11366.7|11368.1|11367.4|11370.9|11370|11367.4|11366.5|441
1636079400000|2021-11-05 02:30:00|11368|11367.3|11367.5|11366.5|11368.8|11368|11366.8|11366|371
1636079700000|2021-11-05 02:35:00|11367.4|11366.7|11370.4|11369.4|11370.4|11369.4|11367.3|11366.6|253
1636080000000|2021-11-05 02:40:00|11370.3|11369.3|11374|11373|11374.3|11373.6|11370.1|11369.3|416
1636080300000|2021-11-05 02:45:00|11374.1|11373.1|11370.7|11369.7|11374.2|11373.4|11370.6|11369.6|363
1636080600000|2021-11-05 02:50:00|11371|11370|11371.8|11371.1|11372.6|11371.8|11370.8|11369.9|313
1636080900000|2021-11-05 02:55:00|11372|11371.3|11371.1|11370.4|11372.8|11372|11370.4|11369.7|198
1636081200000|2021-11-05 03:00:00|11371.2|11370.5|11368.7|11367.7|11372.1|11371.2|11368.6|11367.6|439
1636081500000|2021-11-05 03:05:00|11368.6|11367.6|11368.4|11367.7|11369.3|11368.5|11367.6|11366.9|187
1636081800000|2021-11-05 03:10:00|11368.3|11367.6|11368.7|11367.7|11369.7|11369|11368|11367.2|253
1636082100000|2021-11-05 03:15:00|11368.8|11367.8|11368.7|11367.7|11369|11368|11367.4|11366.7|179
1636082400000|2021-11-05 03:20:00|11368.8|11367.8|11369.4|11368.4|11370|11369.2|11368.3|11367.4|207
1636082700000|2021-11-05 03:25:00|11369.6|11368.9|11373.1|11372.4|11373.4|11372.7|11369.2|11368.2|343
1636083000000|2021-11-05 03:30:00|11373.2|11372.5|11370.9|11370.2|11373.9|11373.1|11370.7|11369.8|339
1636083300000|2021-11-05 03:35:00|11371|11370.3|11374.1|11373.1|11374.7|11373.7|11370.9|11370.2|302
1636083600000|2021-11-05 03:40:00|11373.8|11372.8|11371|11370|11374.2|11373.4|11369.6|11368.7|359
1636083900000|2021-11-05 03:45:00|11370.9|11370.2|11371.2|11370.2|11371.6|11370.9|11369.9|11368.9|255
1636084200000|2021-11-05 03:50:00|11370.9|11370|11372.1|11371.4|11372.4|11371.6|11369.7|11368.9|233
1636084500000|2021-11-05 03:55:00|11372.2|11371.5|11370.7|11369.7|11372.3|11371.6|11370.4|11369.6|162
1636084800000|2021-11-05 04:00:00|11370.6|11369.6|11366.8|11366.1|11370.6|11369.9|11366.4|11365.7|296
1636085100000|2021-11-05 04:05:00|11366.7|11366|11367.9|11367.2|11368.4|11367.7|11366.2|11365.5|151
1636085400000|2021-11-05 04:10:00|11368|11367.3|11365.4|11364.4|11368.8|11368|11365.2|11364.4|195
1636085700000|2021-11-05 04:15:00|11365.1|11364.5|11364.7|11364|11365.8|11365.1|11364|11363.3|170
1636086000000|2021-11-05 04:20:00|11364.6|11363.9|11364.1|11363.4|11364.7|11363.9|11363.9|11363.2|109
1636086300000|2021-11-05 04:25:00|11364|11363.3|11362.9|11362.2|11364.4|11363.7|11362.4|11361.7|211
1636086600000|2021-11-05 04:30:00|11363|11362.3|11365|11364|11365|11364.2|11363|11362.3|156
1636086900000|2021-11-05 04:35:00|11364.8|11364.1|11367.5|11366.5|11367.6|11366.6|11364.7|11363.8|244
1636087200000|2021-11-05 04:40:00|11367.7|11366.8|11368.3|11367.3|11368.4|11367.5|11367|11366.1|180
1636087500000|2021-11-05 04:45:00|11368.2|11367.2|11368.9|11367.9|11369|11368.2|11367.6|11366.8|142
1636087800000|2021-11-05 04:50:00|11368.8|11368.1|11369.3|11368.6|11370.1|11369.3|11368.6|11367.8|146
1636088100000|2021-11-05 04:55:00|11369.4|11368.7|11368.2|11367.5|11369.4|11368.7|11365.6|11364.9|214
1636088400000|2021-11-05 05:00:00|11368.3|11367.3|11368.2|11367.2|11368.8|11368|11367.2|11366.5|126
1636088700000|2021-11-05 05:05:00|11368|11367.3|11370|11369.3|11370|11369.3|11366.8|11366.1|105
1636089000000|2021-11-05 05:10:00|11370.1|11369.4|11369.4|11368.7|11371.1|11370.4|11369|11368.3|261
1636089300000|2021-11-05 05:15:00|11369.5|11368.8|11368.3|11367.3|11369.7|11368.9|11367.2|11366.5|362
1636089600000|2021-11-05 05:20:00|11368.2|11367.2|11367.5|11366.8|11368.7|11368|11367.2|11366.5|208
1636089900000|2021-11-05 05:25:00|11367.4|11366.7|11366.1|11365.4|11368.1|11367.4|11365.3|11364.4|210
1636090200000|2021-11-05 05:30:00|11366.2|11365.5|11366.1|11365.4|11367.4|11366.5|11365.5|11364.8|243
1636090500000|2021-11-05 05:35:00|11366.2|11365.2|11367.5|11366.8|11367.7|11366.9|11365.5|11364.8|192
1636090800000|2021-11-05 05:40:00|11367.4|11366.7|11368.2|11367.5|11368.5|11367.7|11367.2|11366.5|198
1636091100000|2021-11-05 05:45:00|11368.3|11367.6|11367.5|11366.5|11368.7|11368|11366.7|11366|180
1636091400000|2021-11-05 05:50:00|11367.3|11366.6|11368.5|11367.5|11369.2|11368.5|11367|11366.2|174
1636091700000|2021-11-05 05:55:00|11368.3|11367.6|11365.5|11364.8|11369.4|11368.6|11365.2|11364.5|251
1636092000000|2021-11-05 06:00:00|11365.6|11364.5|11366.9|11365.9|11369|11368.2|11364.7|11363.9|353
1636092300000|2021-11-05 06:05:00|11366.8|11365.8|11366.3|11365.6|11367.6|11366.9|11365.8|11365.1|295
1636092600000|2021-11-05 06:10:00|11366.4|11365.7|11367.2|11366.5|11368.8|11368.1|11366.3|11365.5|210
1636092900000|2021-11-05 06:15:00|11367.3|11366.6|11367.1|11366.4|11368|11367.2|11365.7|11365|214
1636093200000|2021-11-05 06:20:00|11367.2|11366.5|11366.2|11365.2|11367.6|11366.9|11365.8|11365.1|229
1636093500000|2021-11-05 06:25:00|11366.3|11365.3|11368.1|11367.4|11368.6|11367.9|11366.2|11365.3|179
1636093800000|2021-11-05 06:30:00|11368.2|11367.5|11365.9|11365.2|11368.2|11367.5|11365.4|11364.7|112
1636094100000|2021-11-05 06:35:00|11366|11365.3|11361.7|11360.7|11366.3|11365.6|11361.4|11360.6|212
1636094400000|2021-11-05 06:40:00|11361.6|11360.9|11363.1|11362.4|11363.2|11362.5|11360.4|11359.7|344
1636094700000|2021-11-05 06:45:00|11363.2|11362.5|11362.9|11362.2|11364.7|11364|11362.8|11362.1|276
1636095000000|2021-11-05 06:50:00|11362.7|11362|11363.9|11362.9|11363.9|11363.1|11361.3|11360.5|217
1636095300000|2021-11-05 06:55:00|11364|11363|11365.1|11364.1|11365.4|11364.5|11363.3|11362.6|233
1636095600000|2021-11-05 07:00:00|11365|11364|11366.4|11365.4|11368.3|11367.6|11364.9|11364|453
1636095900000|2021-11-05 07:05:00|11366.5|11365.8|11369.4|11368.7|11369.6|11368.7|11364.8|11364.1|402
1636096200000|2021-11-05 07:10:00|11369.6|11368.6|11367.6|11366.9|11370.6|11369.8|11367.1|11366.4|280
1636096500000|2021-11-05 07:15:00|11367.7|11367|11367.5|11366.8|11370.1|11369.4|11367.4|11366.7|308
1636096800000|2021-11-05 07:20:00|11367.6|11366.9|11367.7|11367|11370.8|11369.9|11367.4|11366.7|331
1636097100000|2021-11-05 07:25:00|11367.8|11367.1|11365.8|11365.1|11368.2|11367.5|11364.7|11363.8|282
1636097400000|2021-11-05 07:30:00|11365.6|11364.9|11368.2|11367.5|11368.2|11367.5|11365.5|11364.8|283
1636097700000|2021-11-05 07:35:00|11368.3|11367.6|11371.9|11371.2|11373.5|11372.8|11368.3|11367.6|435
1636098000000|2021-11-05 07:40:00|11371.8|11371.1|11372.7|11372|11373.6|11372.9|11371|11370.2|307
1636098300000|2021-11-05 07:45:00|11372.6|11371.9|11372.7|11372|11374.6|11373.9|11372|11371.3|210
1636098600000|2021-11-05 07:50:00|11373.1|11372.4|11377.1|11376.4|11378|11377.1|11373|11372.2|252
1636098900000|2021-11-05 07:55:00|11377.2|11376.5|11376.6|11375.9|11379.1|11378.4|11376.4|11375.7|308
1636099200000|2021-11-05 08:00:00|11376.7|11375.7|11380.7|11380|11380.9|11380.2|11376.4|11375.5|413
1636099500000|2021-11-05 08:05:00|11380.6|11379.9|11383|11382|11384.3|11383.6|11380.4|11379.7|439
1636099800000|2021-11-05 08:10:00|11382.8|11382.1|11380.5|11379.8|11383.6|11382.8|11378.4|11377.7|542
1636100100000|2021-11-05 08:15:00|11380.4|11379.7|11376.2|11375.2|11381.7|11380.8|11375.8|11374.9|587
1636100400000|2021-11-05 08:20:00|11376.3|11375.3|11377.9|11377.2|11380.9|11380.2|11376.1|11375.2|511
1636100700000|2021-11-05 08:25:00|11378|11377.3|11379.5|11378.5|11380.2|11379.3|11377.5|11376.8|467
1636101000000|2021-11-05 08:30:00|11379.4|11378.4|11381.8|11381.1|11383.9|11383|11379|11378.2|472
1636101300000|2021-11-05 08:35:00|11381.7|11381|11380.7|11380|11382.6|11381.9|11380.5|11379.8|454
1636101600000|2021-11-05 08:40:00|11380.6|11379.9|11377.9|11377.2|11381.3|11380.5|11377.7|11376.8|384
1636101900000|2021-11-05 08:45:00|11378|11377.3|11374|11373|11378.2|11377.3|11373.8|11372.9|529
1636102200000|2021-11-05 08:50:00|11374.3|11373.6|11377.9|11376.9|11378|11377.1|11373.7|11372.9|548
1636102500000|2021-11-05 08:55:00|11378|11377|11378.4|11377.4|11381.8|11381.1|11377.8|11376.9|428
1636102800000|2021-11-05 09:00:00|11378.6|11377.6|11378.9|11378.2|11379.9|11379.2|11376.9|11375.9|462
1636103100000|2021-11-05 09:05:00|11379.5|11378.8|11379.8|11379.1|11381|11380.2|11377.7|11376.8|376
1636103400000|2021-11-05 09:10:00|11379.9|11379.2|11378.4|11377.4|11381.7|11380.8|11377.7|11376.7|463
1636103700000|2021-11-05 09:15:00|11378.2|11377.2|11375.2|11374.2|11378.6|11377.6|11374.8|11373.9|497
1636104000000|2021-11-05 09:20:00|11375.3|11374.3|11373.3|11372.3|11377|11376|11373|11372.2|455
1636104300000|2021-11-05 09:25:00|11373.2|11372.6|11377.4|11376.4|11378.2|11377.2|11372.3|11371.6|445
1636104600000|2021-11-05 09:30:00|11377.5|11376.5|11376.4|11375.4|11378.1|11377.2|11374.4|11373.4|405
1636104900000|2021-11-05 09:35:00|11376.5|11375.5|11375.3|11374.6|11377.1|11376.2|11375.3|11374.4|239
1636105200000|2021-11-05 09:40:00|11375.5|11374.5|11379.7|11378.7|11380.3|11379.4|11374.3|11373.3|411
1636105500000|2021-11-05 09:45:00|11380.1|11379.1|11381.6|11380.6|11382.1|11381.3|11379.2|11378.4|383
1636105800000|2021-11-05 09:50:00|11381.4|11380.7|11381.3|11380.3|11382.5|11381.6|11379.4|11378.5|333
1636106100000|2021-11-05 09:55:00|11381.2|11380.2|11382|11381.3|11383.6|11382.7|11381.2|11380.2|330
1636106400000|2021-11-05 10:00:00|11381.9|11381.2|11384.5|11383.5|11384.9|11384|11381.9|11381.2|345
1636106700000|2021-11-05 10:05:00|11384.6|11383.6|11386.2|11385.2|11387.5|11386.8|11384.5|11383.5|355
1636107000000|2021-11-05 10:10:00|11386.1|11385.4|11386|11385.3|11386.8|11385.9|11382.9|11382|516
1636107300000|2021-11-05 10:15:00|11386.1|11385.4|11383.8|11383.1|11386.1|11385.4|11382.7|11381.8|355
1636107600000|2021-11-05 10:20:00|11384.1|11383.3|11382.9|11382.2|11385.2|11384.5|11382.5|11381.7|343
1636107900000|2021-11-05 10:25:00|11382.8|11382.1|11385.6|11384.9|11386.3|11385.5|11382.5|11381.6|357
1636108200000|2021-11-05 10:30:00|11385.7|11385|11385.1|11384.1|11386.3|11385.5|11383.8|11382.9|298
1636108500000|2021-11-05 10:35:00|11385.2|11384.2|11386.3|11385.3|11387|11386.2|11384.2|11383.3|355
1636108800000|2021-11-05 10:40:00|11386.2|11385.2|11386.2|11385.5|11387.8|11387|11385.4|11384.5|328
1636109100000|2021-11-05 10:45:00|11386.3|11385.6|11383.8|11382.8|11386.9|11386.1|11383.4|11382.7|278
1636109400000|2021-11-05 10:50:00|11384|11383.1|11384.6|11383.9|11385.7|11384.8|11383.6|11382.8|382
1636109700000|2021-11-05 10:55:00|11384.7|11384|11385.8|11385.1|11386.5|11385.6|11383.9|11383|392
1636110000000|2021-11-05 11:00:00|11386|11385.3|11385.9|11385.2|11386.8|11386|11383.8|11383|388
1636110300000|2021-11-05 11:05:00|11386|11385.3|11383.9|11383.2|11386.7|11385.9|11382.5|11381.8|418
1636110600000|2021-11-05 11:10:00|11384|11383.3|11388.6|11387.6|11388.6|11387.8|11383.5|11382.8|412
1636110900000|2021-11-05 11:15:00|11388.5|11387.8|11391.2|11390.2|11392.4|11391.6|11388.3|11387.6|414
1636111200000|2021-11-05 11:20:00|11391.3|11390.3|11387.9|11387.2|11391.9|11391|11387.7|11387|442
1636111500000|2021-11-05 11:25:00|11388|11387.3|11389.3|11388.6|11390.6|11389.9|11387.8|11387|363
1636111800000|2021-11-05 11:30:00|11389.5|11388.8|11385.2|11384.5|11390.3|11389.6|11384.6|11383.6|400
1636112100000|2021-11-05 11:35:00|11385.3|11384.6|11384.8|11384.1|11386.2|11385.5|11384.2|11383.5|405
1636112400000|2021-11-05 11:40:00|11384.7|11384|11386.8|11385.8|11388.6|11387.9|11384.5|11383.7|374
1636112700000|2021-11-05 11:45:00|11386.6|11385.9|11383.5|11382.5|11387.8|11386.9|11382.5|11381.7|261
1636113000000|2021-11-05 11:50:00|11383.3|11382.6|11384.4|11383.7|11385.5|11384.7|11383.3|11382.6|340
1636113300000|2021-11-05 11:55:00|11384.2|11383.5|11383.6|11382.9|11385.1|11384.3|11383.3|11382.5|299
1636113600000|2021-11-05 12:00:00|11383.5|11382.8|11381.4|11380.7|11384|11383.3|11379.3|11378.6|419
1636113900000|2021-11-05 12:05:00|11381.3|11380.6|11382.9|11382.2|11383.7|11382.9|11381.2|11380.3|338
1636114200000|2021-11-05 12:10:00|11383|11382.3|11381.1|11380.4|11384.5|11383.7|11380.9|11380|309
1636114500000|2021-11-05 12:15:00|11381.2|11380.5|11379.1|11378.1|11381.7|11380.9|11378.1|11377.4|420
1636114800000|2021-11-05 12:20:00|11379|11378|11379|11378|11381.3|11380.3|11378.3|11377.4|465
1636115100000|2021-11-05 12:25:00|11378.9|11377.9|11384.9|11381.9|11386.2|11384.3|11377.6|11376.7|560
1636115400000|2021-11-05 12:30:00|11384.8|11382.1|11401.3|11400.3|11403.7|11402.7|11383|11378.7|1935
1636115700000|2021-11-05 12:35:00|11401.2|11400.2|11395.2|11394.2|11401.2|11400.2|11384.7|11383.7|1698
1636116000000|2021-11-05 12:40:00|11395.1|11394.1|11397.3|11396.3|11399.7|11398.7|11390.8|11389.8|1442
1636116300000|2021-11-05 12:45:00|11397.5|11396.6|11392.5|11391.8|11400.5|11399.5|11391.2|11390.2|1193
1636116600000|2021-11-05 12:50:00|11392.6|11391.9|11392.7|11391.7|11397.1|11396.1|11390.3|11389.5|972
1636116900000|2021-11-05 12:55:00|11392.3|11391.6|11391.8|11391.1|11394|11393.2|11385.6|11384.7|967
1636117200000|2021-11-05 13:00:00|11392.1|11391.2|11377.8|11376.8|11392.2|11391.4|11373.4|11372.4|937
1636117500000|2021-11-05 13:05:00|11377.7|11376.7|11369.6|11368.6|11380|11379.2|11369.3|11368.3|894
1636117800000|2021-11-05 13:10:00|11369.5|11368.5|11369.6|11368.6|11374.9|11373.9|11366.5|11365.8|1002
1636118100000|2021-11-05 13:15:00|11369.5|11368.5|11365.3|11364.3|11370.2|11369.3|11361.3|11360.6|1155
1636118400000|2021-11-05 13:20:00|11365.2|11364.2|11367.1|11366.1|11367.7|11366.9|11362|11361|931
1636118700000|2021-11-05 13:25:00|11367.2|11366.2|11354.2|11353.2|11367.2|11366.2|11350.4|11349.4|1189
1636119000000|2021-11-05 13:30:00|11354.1|11353.1|11360|11359|11364.1|11363.1|11353.2|11352.2|1293
1636119300000|2021-11-05 13:35:00|11359.9|11359.2|11363.1|11362.1|11363.8|11362.8|11356.6|11355.6|978
1636119600000|2021-11-05 13:40:00|11363|11362|11367.5|11366.8|11369.8|11369|11362.4|11361.4|927
1636119900000|2021-11-05 13:45:00|11367.6|11366.9|11366.9|11365.9|11370.2|11369.3|11364.3|11363.6|712
1636120200000|2021-11-05 13:50:00|11367|11366.3|11364.5|11363.8|11371|11370.2|11363.6|11362.9|855
1636120500000|2021-11-05 13:55:00|11364.4|11363.7|11364.4|11363.4|11369.4|11368.4|11361.5|11360.7|774
1636120800000|2021-11-05 14:00:00|11364.5|11363.5|11358|11357|11367.3|11366.3|11356|11355|824
1636121100000|2021-11-05 14:05:00|11357.9|11356.9|11364.9|11363.9|11367.8|11366.8|11357.4|11356.6|888
1636121400000|2021-11-05 14:10:00|11364.6|11363.6|11368.7|11368|11369.8|11368.9|11364.3|11363.3|854
1636121700000|2021-11-05 14:15:00|11368.6|11367.9|11367.8|11367.1|11370.9|11370.1|11367.2|11366.4|659
1636122000000|2021-11-05 14:20:00|11368.3|11367.6|11368.5|11367.8|11372.6|11371.9|11367.5|11366.7|742
1636122300000|2021-11-05 14:25:00|11368.4|11367.7|11363.7|11363|11369|11368.2|11362.5|11361.7|736
1636122600000|2021-11-05 14:30:00|11363.9|11362.9|11367|11366.3|11368.2|11367.2|11362.2|11361.3|661
1636122900000|2021-11-05 14:35:00|11367.1|11366.4|11366.2|11365.5|11369.1|11368.4|11365.7|11365|633
1636123200000|2021-11-05 14:40:00|11366.3|11365.6|11363.8|11362.8|11366.8|11366.1|11359.5|11358.7|648
1636123500000|2021-11-05 14:45:00|11364|11363.1|11360.3|11359.6|11364.6|11363.6|11359|11358|615
1636123800000|2021-11-05 14:50:00|11360.5|11359.5|11352.8|11352.1|11360.5|11359.7|11351.4|11350.6|710
1636124100000|2021-11-05 14:55:00|11352.9|11352.2|11355.2|11354.5|11356.3|11355.5|11349.4|11348.5|827
1636124400000|2021-11-05 15:00:00|11355.1|11354.4|11359.2|11358.5|11359.6|11358.9|11352.8|11352.1|707
1636124700000|2021-11-05 15:05:00|11359|11358.3|11361.2|11360.2|11361.5|11360.8|11356.3|11355.5|579
1636125000000|2021-11-05 15:10:00|11361.3|11360.3|11355.1|11354.4|11362.6|11361.6|11353.6|11352.6|818
1636125300000|2021-11-05 15:15:00|11355|11354.3|11353.7|11352.7|11356|11355.3|11351.7|11350.9|714
1636125600000|2021-11-05 15:20:00|11353.5|11352.8|11352|11351.3|11359|11358|11352|11351.2|703
1636125900000|2021-11-05 15:25:00|11351.9|11351.2|11350.1|11349.1|11353.3|11352.5|11348.8|11347.9|660
1636126200000|2021-11-05 15:30:00|11350|11349.3|11346.2|11345.5|11350.1|11349.3|11344.5|11343.8|995
1636126500000|2021-11-05 15:35:00|11345.9|11345.2|11344|11343.3|11348.8|11348|11342.6|11341.8|719
1636126800000|2021-11-05 15:40:00|11344.1|11343.4|11346|11345|11346.7|11345.9|11342.3|11341.5|691
1636127100000|2021-11-05 15:45:00|11345.9|11345.2|11354|11353|11354.9|11354.2|11345.6|11344.8|790
1636127400000|2021-11-05 15:50:00|11354.1|11353.1|11345.3|11344.6|11354.1|11353.1|11344.1|11343.1|880
1636127700000|2021-11-05 15:55:00|11345.4|11344.4|11346|11345|11348.3|11347.3|11344.6|11343.9|760
1636128000000|2021-11-05 16:00:00|11346.1|11345.1|11345.9|11345.2|11347|11346.3|11344.3|11343.3|663
1636128300000|2021-11-05 16:05:00|11346|11345|11349.5|11348.8|11352.1|11351.1|11345.5|11344.5|654
1636128600000|2021-11-05 16:10:00|11349.7|11348.7|11348.9|11347.9|11350.2|11349.3|11346.5|11345.5|619
1636128900000|2021-11-05 16:15:00|11348.7|11347.7|11343.3|11342.6|11348.7|11347.7|11342.7|11342|540
1636129200000|2021-11-05 16:20:00|11343.4|11342.7|11342.3|11341.6|11345.5|11344.6|11342.3|11341.6|491
1636129500000|2021-11-05 16:25:00|11342.5|11341.5|11343|11342|11343.5|11342.7|11340.9|11339.9|592
1636129800000|2021-11-05 16:30:00|11342.7|11341.9|11343|11342|11344.6|11343.9|11342|11341.3|403
1636130100000|2021-11-05 16:35:00|11342.9|11341.9|11340.9|11339.9|11343.8|11342.8|11340.8|11339.9|277
1636130400000|2021-11-05 16:40:00|11341|11340|11339.5|11338.8|11341.1|11340.2|11337.7|11336.9|481
1636130700000|2021-11-05 16:45:00|11339.4|11338.7|11339|11338|11340.6|11339.7|11338.5|11337.6|488
1636131000000|2021-11-05 16:50:00|11339.1|11338.1|11336.8|11336.1|11339.1|11338.2|11336.8|11336.1|358
1636131300000|2021-11-05 16:55:00|11336.7|11335.7|11337.7|11336.7|11337.9|11337.1|11336.1|11335.4|350
1636131600000|2021-11-05 17:00:00|11337.8|11336.8|11335.9|11334.9|11337.9|11336.9|11335.7|11334.8|355
1636131900000|2021-11-05 17:05:00|11335.8|11334.8|11333.1|11332.1|11337.1|11336.2|11332.3|11331.5|364
1636132200000|2021-11-05 17:10:00|11333.2|11332.2|11331.4|11330.7|11334.2|11333.3|11331|11330.2|280
1636132500000|2021-11-05 17:15:00|11331.3|11330.6|11331.4|11330.4|11332.1|11331.4|11330.6|11329.8|202
1636132800000|2021-11-05 17:20:00|11331.3|11330.3|11330.7|11330|11331.6|11330.7|11330.4|11329.7|224
1636133100000|2021-11-05 17:25:00|11330.8|11330.1|11335.3|11334.3|11335.5|11334.5|11330.6|11329.8|390
1636133400000|2021-11-05 17:30:00|11335.4|11334.4|11336.1|11335.1|11336.8|11336|11334.3|11333.4|371
1636133700000|2021-11-05 17:35:00|11336|11335.3|11337.7|11336.7|11339.3|11338.5|11335.4|11334.5|384
1636134000000|2021-11-05 17:40:00|11337.8|11336.8|11339.5|11338.5|11339.9|11339|11337|11336.2|253
1636134300000|2021-11-05 17:45:00|11339.4|11338.4|11338|11337.3|11339.7|11338.8|11336.5|11335.5|256
1636134600000|2021-11-05 17:50:00|11337.9|11337.2|11339|11338|11339.2|11338.3|11337.1|11336.1|266
1636134900000|2021-11-05 17:55:00|11339.1|11338.1|11337.9|11336.9|11340.1|11339.1|11337.3|11336.3|297
1636135200000|2021-11-05 18:00:00|11338|11337|11339.1|11338.1|11339.3|11338.6|11337.6|11336.7|230
1636135500000|2021-11-05 18:05:00|11339.2|11338.2|11339|11338|11340|11339.1|11338.5|11337.5|206
1636135800000|2021-11-05 18:10:00|11339.1|11338.1|11335.2|11334.5|11339.2|11338.2|11335|11334|189
1636136100000|2021-11-05 18:15:00|11335.3|11334.3|11334.6|11333.6|11335.5|11334.5|11333.9|11333.2|281
1636136400000|2021-11-05 18:20:00|11334.7|11333.7|11337.9|11336.9|11338|11337.1|11333.9|11333.1|371
1636136700000|2021-11-05 18:25:00|11338|11337|11338.5|11337.8|11339.4|11338.5|11337.8|11336.9|220
1636137000000|2021-11-05 18:30:00|11338.6|11337.6|11336.6|11335.6|11338.7|11337.9|11335.8|11335|240
1636137300000|2021-11-05 18:35:00|11336.4|11335.7|11338|11337|11338.4|11337.6|11336.4|11335.6|254
1636137600000|2021-11-05 18:40:00|11337.9|11336.9|11337|11336.3|11338|11337.3|11336.8|11336|183
1636137900000|2021-11-05 18:45:00|11337.1|11336.4|11338.9|11337.9|11339.2|11338.3|11337|11336.1|184
1636138200000|2021-11-05 18:50:00|11339.1|11338.2|11339.1|11338.1|11339.8|11339|11338.6|11337.8|138
1636138500000|2021-11-05 18:55:00|11339.2|11338.2|11340.4|11339.4|11340.5|11339.6|11338.6|11337.6|254
1636138800000|2021-11-05 19:00:00|11340.5|11339.5|11340.1|11339.4|11341.3|11340.4|11339.5|11338.7|311
1636139100000|2021-11-05 19:05:00|11340|11339.3|11339.4|11338.4|11340.3|11339.4|11339.2|11338.3|277
1636139400000|2021-11-05 19:10:00|11339.5|11338.5|11340.3|11339.3|11340.6|11339.7|11337.2|11336.3|227
1636139700000|2021-11-05 19:15:00|11340.2|11339.5|11341.2|11340.5|11342.3|11341.6|11340.2|11339.2|287
1636140000000|2021-11-05 19:20:00|11341.3|11340.6|11339.2|11338.2|11341.6|11340.6|11339.1|11338.1|213
1636140300000|2021-11-05 19:25:00|11339.1|11338.1|11337.5|11336.5|11339.1|11338.1|11335.9|11334.9|291
1636140600000|2021-11-05 19:30:00|11337.6|11336.6|11339.5|11338.5|11339.6|11338.6|11337.5|11336.5|237
1636140900000|2021-11-05 19:35:00|11339.4|11338.4|11338.5|11337.5|11339.9|11338.9|11338.1|11337.1|114
1636141200000|2021-11-05 19:40:00|11338.6|11337.6|11334.3|11333.3|11340|11339|11334.3|11333.3|288
1636141500000|2021-11-05 19:45:00|11334.4|11333.4|11333.2|11332.2|11334.4|11333.4|11332.2|11331.5|197
1636141800000|2021-11-05 19:50:00|11333.3|11332.3|11335.2|11334.2|11335.9|11335|11333.3|11332.3|141
1636142100000|2021-11-05 19:55:00|11335.1|11334.1|11333.9|11332.9|11335.1|11334.1|11332.6|11331.9|200
1636142400000|2021-11-05 20:00:00|11333.5|11332.8|11335.1|11334.4|11335.3|11334.5|11333.2|11332.2|200
1636142700000|2021-11-05 20:05:00|11335.2|11334.2|11337.6|11336.6|11337.7|11336.7|11335.2|11334.2|183
1636143000000|2021-11-05 20:10:00|11337.7|11336.7|11338.5|11337.5|11338.8|11337.8|11336.5|11335.5|193
1636143300000|2021-11-05 20:15:00|11338.6|11337.6|11337.5|11336.5|11338.6|11337.6|11337.1|11336.1|116
1636143600000|2021-11-05 20:20:00|11337.6|11336.6|11337|11336.3|11338.5|11337.5|11336.9|11336.1|86
1636143900000|2021-11-05 20:25:00|11337.1|11336.1|11334.8|11333.8|11337.3|11336.3|11333.9|11332.9|173
1636144200000|2021-11-05 20:30:00|11334.9|11333.9|11338.6|11337.6|11338.7|11337.7|11334.7|11333.7|194
1636144500000|2021-11-05 20:35:00|11338.5|11337.5|11338.7|11337.7|11338.8|11337.8|11337.9|11336.9|104
1636144800000|2021-11-05 20:40:00|11337.3|11336.3|11336.6|11335.6|11338.7|11337.7|11336.6|11335.6|229
1636145100000|2021-11-05 20:45:00|11336.5|11335.5|11338|11337|11338.8|11337.8|11336.4|11335.4|345
1636145400000|2021-11-05 20:50:00|11337.9|11336.9|11340|11339|11341.1|11340.1|11337.5|11336.2|351
1636145700000|2021-11-05 20:55:00|11340.1|11339.1|11340.1|11339.1|11342.8|11340|11339.4|11337.5|190
1636318800000|2021-11-07 21:00:00|11338.1|11334.1|11340|11334.8|11341|11334.8|11338.1|11330|9
1636319100000|2021-11-07 21:05:00|11340.5|11331|11338.1|11334.1|11341|11334.8|11338.1|11330|10
1636319400000|2021-11-07 21:10:00|11339.8|11331.2|11339.6|11333.2|11340.8|11334.8|11339.6|11330.2|10
1636319700000|2021-11-07 21:15:00|11340.3|11330.7|11340|11334.5|11340.8|11334.8|11339.6|11330.2|17
1636320000000|2021-11-07 21:20:00|11339.6|11333.2|11340.1|11332.6|11340.8|11334.8|11339.6|11330.2|18
1636320300000|2021-11-07 21:25:00|11340|11334.5|11340.3|11330.7|11340.3|11334.8|11339.6|11330.7|15
1636320600000|2021-11-07 21:30:00|11340.8|11330.2|11340.1|11334.4|11340.8|11334.8|11339.6|11330.2|15
1636320900000|2021-11-07 21:35:00|11340|11334.8|11340.3|11330.7|11340.8|11334.8|11339.6|11330.2|26
1636321200000|2021-11-07 21:40:00|11340|11334.8|11339.9|11334.7|11340.3|11334.8|11339.5|11330.7|17
1636321500000|2021-11-07 21:45:00|11339.8|11333.8|11340.2|11333.8|11342|11334.8|11339.7|11330.2|36
1636321800000|2021-11-07 21:50:00|11340|11334.8|11340.1|11330.9|11342|11334.8|11339.8|11330.2|40
1636322100000|2021-11-07 21:55:00|11340|11334.8|11340|11335.4|11340.2|11335.4|11339.8|11332.5|26
1636322400000|2021-11-07 22:00:00|11341|11335|11340.3|11334.3|11341.1|11336.7|11338.6|11332.6|57
1636322700000|2021-11-07 22:05:00|11340.5|11334.5|11339.7|11334.7|11341.7|11336.9|11339|11333|181
1636323000000|2021-11-07 22:10:00|11340|11335|11343.8|11337.8|11345.2|11339.2|11339.3|11333.9|275
1636323300000|2021-11-07 22:15:00|11343.9|11337.9|11344|11338|11345.5|11339.9|11340.7|11337.2|239
1636323600000|2021-11-07 22:20:00|11344.1|11338.1|11344.5|11339.3|11344.9|11340|11343.1|11337.8|125
1636323900000|2021-11-07 22:25:00|11344.6|11338.9|11343.7|11339.5|11345.2|11341|11342.6|11336.6|273
1636324200000|2021-11-07 22:30:00|11343.8|11339.6|11343.7|11341.1|11344.2|11341.8|11342.7|11339|195
1636324500000|2021-11-07 22:35:00|11343.9|11341|11344.7|11340.6|11345.8|11342.4|11343.6|11339.4|259
1636324800000|2021-11-07 22:40:00|11344.8|11340.7|11345.1|11340.8|11345.8|11342.9|11344.1|11339.8|239
1636325100000|2021-11-07 22:45:00|11345|11340.9|11345|11340.7|11345.3|11341.5|11344.6|11340.1|262
1636325400000|2021-11-07 22:50:00|11344.9|11340.8|11345.1|11340.8|11345.8|11341.6|11344.8|11340|212
1636325700000|2021-11-07 22:55:00|11344.9|11340.7|11345.2|11341.2|11345.9|11341.6|11344.8|11340.5|167
1636326000000|2021-11-07 23:00:00|11345.1|11341.3|11345.2|11344.2|11345.8|11344.2|11343.6|11341.1|566
1636326300000|2021-11-07 23:05:00|11345.1|11344.1|11344.2|11343.2|11346.6|11345.5|11344|11342.7|603
1636326600000|2021-11-07 23:10:00|11344.1|11343.1|11346.2|11345.2|11346.5|11345.2|11344|11342.7|495
1636326900000|2021-11-07 23:15:00|11346.1|11345.1|11347.3|11346.3|11349|11348|11346|11345|183
1636327200000|2021-11-07 23:20:00|11347.4|11346.4|11351.6|11350.6|11351.7|11350.7|11347|11346|257
1636327500000|2021-11-07 23:25:00|11351.5|11350.5|11350.6|11349.9|11351.6|11350.6|11350|11349|139
1636327800000|2021-11-07 23:30:00|11350.7|11350|11351.7|11350.7|11353.4|11352.4|11350.6|11349.7|208
1636328100000|2021-11-07 23:35:00|11352.1|11351.1|11352.6|11351.6|11352.7|11351.7|11351.2|11350.2|117
1636328400000|2021-11-07 23:40:00|11352.5|11351.5|11351.8|11350.8|11353.2|11352.4|11351.2|11350.2|209
1636328700000|2021-11-07 23:45:00|11352|11351|11349.5|11348.5|11352.2|11351.2|11349.1|11348.1|141
1636329000000|2021-11-07 23:50:00|11349.3|11348.3|11349.3|11348.3|11349.9|11348.9|11346.9|11345.9|210
1636329300000|2021-11-07 23:55:00|11349.2|11348.2|11348.2|11347.2|11350.6|11349.6|11346.7|11345.7|201
1636329600000|2021-11-08 00:00:00|11348.3|11347.3|11347.4|11346.4|11349.1|11348.1|11344|11343.1|390
1636329900000|2021-11-08 00:05:00|11347.3|11346.3|11354.4|11353.4|11354.8|11353.8|11346.2|11345.2|408
1636330200000|2021-11-08 00:10:00|11354.5|11353.5|11355|11354|11357.5|11356.7|11353.5|11352.7|382
1636330500000|2021-11-08 00:15:00|11355.1|11354.1|11354.2|11353.5|11355.2|11354.5|11352|11351|423
1636330800000|2021-11-08 00:20:00|11354.1|11353.4|11353.7|11353|11354.8|11354|11352|11351.1|343
1636331100000|2021-11-08 00:25:00|11353.8|11353.1|11355.8|11354.8|11357|11356|11353.3|11352.5|318
1636331400000|2021-11-08 00:30:00|11356.1|11355.4|11358.5|11357.5|11359.6|11358.7|11355.7|11354.7|439
1636331700000|2021-11-08 00:35:00|11358.7|11357.8|11358.9|11357.9|11360|11359.3|11356|11355|427
1636332000000|2021-11-08 00:40:00|11359|11358|11358.7|11358|11359.9|11359.2|11358.4|11357.6|202
1636332300000|2021-11-08 00:45:00|11358.9|11357.9|11356.4|11355.7|11359.5|11358.7|11355.5|11354.6|335
1636332600000|2021-11-08 00:50:00|11356.5|11355.5|11359.1|11358.1|11360.5|11359.8|11355.1|11354.1|534
1636332900000|2021-11-08 00:55:00|11359|11358|11361.4|11360.7|11362.2|11361.5|11357.5|11356.6|481
1636333200000|2021-11-08 01:00:00|11361.6|11360.9|11359.7|11358.7|11361.9|11361.1|11357|11356.3|386
1636333500000|2021-11-08 01:05:00|11359.6|11358.6|11362.1|11361.1|11364|11363.3|11359.6|11358.6|325
1636333800000|2021-11-08 01:10:00|11361.9|11361.2|11358.1|11357.4|11362.7|11362|11358|11357.2|248
1636334100000|2021-11-08 01:15:00|11358.5|11357.8|11357.6|11356.6|11361|11360.1|11357|11356|422
1636334400000|2021-11-08 01:20:00|11357.5|11356.8|11358.1|11357.4|11358.2|11357.5|11355.7|11355|382
1636334700000|2021-11-08 01:25:00|11358|11357.3|11357|11356|11358.8|11357.9|11356.1|11355.2|336
1636335000000|2021-11-08 01:30:00|11357.1|11356.1|11360.4|11359.7|11360.8|11360|11356.6|11355.8|372
1636335300000|2021-11-08 01:35:00|11360.5|11359.8|11361|11360.3|11362.6|11361.9|11359.9|11359.2|402
1636335600000|2021-11-08 01:40:00|11361.1|11360.4|11361.3|11360.6|11362|11361.3|11359.5|11358.8|334
1636335900000|2021-11-08 01:45:00|11361.2|11360.5|11359.9|11359.2|11361.8|11361.1|11358|11357.2|344
1636336200000|2021-11-08 01:50:00|11360|11359.3|11358.6|11357.6|11360.6|11359.9|11357.5|11356.6|359
1636336500000|2021-11-08 01:55:00|11358.7|11357.7|11360.1|11359.4|11360.7|11359.8|11358.1|11357.2|304
1636336800000|2021-11-08 02:00:00|11360.2|11359.5|11357.9|11357.2|11360.2|11359.5|11357.9|11357.2|317
1636337100000|2021-11-08 02:05:00|11358|11357.3|11358|11357.3|11358.3|11357.6|11356.7|11356|215
1636337400000|2021-11-08 02:10:00|11358.1|11357.4|11359.5|11358.8|11359.6|11358.9|11357.7|11357|261
1636337700000|2021-11-08 02:15:00|11359.6|11358.9|11360.2|11359.5|11361.8|11360.9|11359.3|11358.5|257
1636338000000|2021-11-08 02:20:00|11360.1|11359.4|11360.2|11359.5|11360.8|11359.9|11359|11358.1|380
1636338300000|2021-11-08 02:25:00|11360.4|11359.7|11360|11359|11361.1|11360.2|11358.5|11357.8|302
1636338600000|2021-11-08 02:30:00|11359.9|11359.2|11361.5|11360.8|11362.5|11361.8|11359.9|11359.1|389
1636338900000|2021-11-08 02:35:00|11361.7|11360.7|11362.2|11361.5|11362.8|11362.1|11360.5|11359.8|352
1636339200000|2021-11-08 02:40:00|11362.1|11361.4|11362|11361|11363.1|11362.4|11361.4|11360.7|381
1636339500000|2021-11-08 02:45:00|11361.9|11361.2|11361.4|11360.4|11363|11362.1|11360.6|11359.7|358
1636339800000|2021-11-08 02:50:00|11361.3|11360.3|11362|11361|11362.7|11361.9|11361.1|11360.2|247
1636340100000|2021-11-08 02:55:00|11361.9|11360.9|11361.5|11360.8|11362.4|11361.7|11361.3|11360.5|144
1636340400000|2021-11-08 03:00:00|11361.6|11360.9|11362|11361|11362.1|11361.3|11360.4|11359.6|173
1636340700000|2021-11-08 03:05:00|11361.9|11360.9|11361.1|11360.4|11362.1|11361.2|11360.2|11359.5|183
1636341000000|2021-11-08 03:10:00|11361.2|11360.5|11361.2|11360.2|11363|11362.2|11361|11360.2|297
1636341300000|2021-11-08 03:15:00|11361.3|11360.3|11362.7|11361.7|11363|11362.1|11361|11360.2|229
1636341600000|2021-11-08 03:20:00|11362.5|11361.8|11362.5|11361.5|11363.4|11362.5|11361.7|11360.8|215
1636341900000|2021-11-08 03:25:00|11362.6|11361.6|11362.7|11361.7|11362.8|11361.9|11361.8|11360.9|135
1636342200000|2021-11-08 03:30:00|11362.5|11361.8|11364.5|11363.5|11364.5|11363.7|11362.5|11361.6|238
1636342500000|2021-11-08 03:35:00|11364.4|11363.7|11365.6|11364.6|11367.1|11366.4|11364.4|11363.5|407
1636342800000|2021-11-08 03:40:00|11365.5|11364.5|11365.5|11364.5|11366.4|11365.5|11364.3|11363.4|317
1636343100000|2021-11-08 03:45:00|11365.4|11364.8|11364.5|11363.5|11366.7|11365.8|11364.3|11363.4|263
1636343400000|2021-11-08 03:50:00|11364.3|11363.6|11363.5|11362.8|11365.4|11364.6|11363.4|11362.5|192
1636343700000|2021-11-08 03:55:00|11363.6|11362.9|11365.6|11364.9|11365.8|11364.9|11363.4|11362.6|162
1636344000000|2021-11-08 04:00:00|11365.8|11364.8|11364.4|11363.7|11366|11365.2|11363.5|11362.8|237
1636344300000|2021-11-08 04:05:00|11364.3|11363.6|11363.2|11362.5|11365.4|11364.5|11362.9|11362|185
1636344600000|2021-11-08 04:10:00|11363.1|11362.4|11363.3|11362.6|11363.6|11362.7|11362.5|11361.6|178
1636344900000|2021-11-08 04:15:00|11363.4|11362.7|11361.2|11360.2|11363.7|11362.8|11361|11360.2|196
1636345200000|2021-11-08 04:20:00|11361.1|11360.4|11359.3|11358.6|11361.4|11360.5|11358|11357|266
1636345500000|2021-11-08 04:25:00|11359.4|11358.7|11359.2|11358.5|11360.7|11359.9|11359.1|11358.3|136
1636345800000|2021-11-08 04:30:00|11359.1|11358.4|11359.4|11358.7|11360.2|11359.4|11359|11358.1|183
1636346100000|2021-11-08 04:35:00|11359.3|11358.6|11359.2|11358.5|11360|11359.2|11358.6|11357.7|173
1636346400000|2021-11-08 04:40:00|11359.1|11358.4|11359.6|11358.9|11359.8|11359|11358.9|11358.1|102
1636346700000|2021-11-08 04:45:00|11359.7|11359|11358|11357.3|11359.9|11359.2|11357.9|11357.1|123
1636347000000|2021-11-08 04:50:00|11358.1|11357.4|11357.2|11356.5|11359.9|11359|11356.4|11355.6|202
1636347300000|2021-11-08 04:55:00|11357.3|11356.6|11358.4|11357.7|11358.8|11358|11357.1|11356.3|123
1636347600000|2021-11-08 05:00:00|11358.5|11357.8|11358.9|11357.9|11359.3|11358.4|11358.1|11357.4|195
1636347900000|2021-11-08 05:05:00|11358.8|11357.8|11358.1|11357.1|11358.9|11358.1|11357.9|11357|132
1636348200000|2021-11-08 05:10:00|11358.2|11357.2|11359.3|11358.3|11359.4|11358.6|11358|11357.2|166
1636348500000|2021-11-08 05:15:00|11359.2|11358.2|11358|11357.3|11359.5|11358.8|11356.7|11356|234
1636348800000|2021-11-08 05:20:00|11357.9|11357.2|11357.8|11357.1|11358.5|11357.8|11357.5|11356.8|159
1636349100000|2021-11-08 05:25:00|11357.9|11357.2|11356.7|11355.7|11359|11358.1|11356.7|11355.7|203
1636349400000|2021-11-08 05:30:00|11356.8|11355.8|11359|11358.3|11359.2|11358.5|11356.1|11355.4|379
1636349700000|2021-11-08 05:35:00|11359.2|11358.5|11357.5|11356.8|11359.4|11358.5|11357|11356.2|173
1636350000000|2021-11-08 05:40:00|11357.4|11356.7|11357|11356|11357.5|11356.7|11356|11355.2|342
1636350300000|2021-11-08 05:45:00|11356.7|11355.9|11356.4|11355.7|11357.3|11356.5|11355.4|11354.6|256
1636350600000|2021-11-08 05:50:00|11356.5|11355.5|11358.1|11357.4|11358.2|11357.5|11356.2|11355.4|252
1636350900000|2021-11-08 05:55:00|11358.2|11357.5|11357.5|11356.8|11358.9|11358.1|11357.5|11356.7|233
1636351200000|2021-11-08 06:00:00|11357.3|11356.6|11359.1|11358.1|11359.2|11358.4|11356.1|11355.2|390
1636351500000|2021-11-08 06:05:00|11358.9|11358.2|11358.6|11357.9|11361.6|11360.8|11358.4|11357.6|374
1636351800000|2021-11-08 06:10:00|11358.5|11357.8|11357.2|11356.5|11360.7|11359.9|11356.7|11355.7|300
1636352100000|2021-11-08 06:15:00|11357.1|11356.4|11358.5|11357.8|11359.3|11358.5|11356.8|11356.1|233
1636352400000|2021-11-08 06:20:00|11358.6|11357.9|11359.1|11358.4|11360.1|11359.3|11358.6|11357.8|176
1636352700000|2021-11-08 06:25:00|11359.4|11358.5|11359.7|11359|11360.2|11359.3|11359.1|11358.4|259
1636353000000|2021-11-08 06:30:00|11359.8|11359.1|11361.1|11360.4|11362.4|11361.7|11359.7|11359|284
1636353300000|2021-11-08 06:35:00|11361.3|11360.3|11362|11361.3|11363.8|11363.1|11361|11360.2|269
1636353600000|2021-11-08 06:40:00|11362.2|11361.5|11362.4|11361.7|11364.2|11363.3|11361.9|11361.1|236
1636353900000|2021-11-08 06:45:00|11362.5|11361.8|11362|11361.3|11363.2|11362.5|11361.9|11361.1|161
1636354200000|2021-11-08 06:50:00|11362.1|11361.4|11360.1|11359.4|11362.4|11361.6|11360|11359.3|241
1636354500000|2021-11-08 06:55:00|11360.2|11359.5|11359.9|11358.9|11361.2|11360.5|11359|11358.3|199
1636354800000|2021-11-08 07:00:00|11359.7|11359|11358.6|11357.6|11360.5|11359.8|11356.5|11355.8|424
1636355100000|2021-11-08 07:05:00|11358.4|11357.7|11358.7|11358|11359.7|11358.9|11358.1|11357.4|393
1636355400000|2021-11-08 07:10:00|11358.6|11357.9|11355.9|11355.2|11359.1|11358.4|11355.3|11354.6|289
1636355700000|2021-11-08 07:15:00|11356|11355.3|11356|11355.3|11357|11356.3|11353|11352.2|472
1636356000000|2021-11-08 07:20:00|11356.1|11355.4|11357.2|11356.5|11358.1|11357.4|11354.7|11353.9|278
1636356300000|2021-11-08 07:25:00|11357.3|11356.6|11357.1|11356.1|11358.3|11357.5|11356.2|11355.3|309
1636356600000|2021-11-08 07:30:00|11357.2|11356.2|11358|11357.3|11358.2|11357.4|11354.1|11353.3|419
1636356900000|2021-11-08 07:35:00|11358.1|11357.4|11359.9|11359.2|11361.8|11361.1|11357.2|11356.5|493
1636357200000|2021-11-08 07:40:00|11359.8|11359.1|11357.9|11357.2|11360.7|11359.8|11356.6|11355.9|352
1636357500000|2021-11-08 07:45:00|11357.5|11356.8|11357.1|11356.1|11357.8|11357.1|11356.7|11356|189
1636357800000|2021-11-08 07:50:00|11357|11356|11356.5|11355.8|11357.3|11356.6|11354|11353.3|320
1636358100000|2021-11-08 07:55:00|11356.4|11355.7|11357|11356.3|11357.2|11356.5|11354.6|11353.8|533
1636358400000|2021-11-08 08:00:00|11356.9|11356.2|11353.4|11352.7|11358|11357.3|11352.1|11351.3|550
1636358700000|2021-11-08 08:05:00|11353.3|11352.6|11356.3|11355.6|11356.6|11355.8|11352.9|11352.1|502
1636359000000|2021-11-08 08:10:00|11356.4|11355.7|11356|11355.3|11356.7|11356|11354.6|11353.8|506
1636359300000|2021-11-08 08:15:00|11355.9|11355.2|11351.1|11350.1|11356.2|11355.5|11350.7|11349.9|492
1636359600000|2021-11-08 08:20:00|11350.9|11350.2|11355.4|11354.7|11356.1|11355.3|11349.8|11348.8|572
1636359900000|2021-11-08 08:25:00|11355.5|11354.8|11353.6|11352.6|11356.4|11355.7|11352.4|11351.7|526
1636360200000|2021-11-08 08:30:00|11353.7|11352.7|11351.6|11350.6|11355.4|11354.7|11351.4|11350.6|629
1636360500000|2021-11-08 08:35:00|11351.5|11350.5|11351.5|11350.8|11352.8|11352|11350.2|11349.3|600
1636360800000|2021-11-08 08:40:00|11351.6|11350.6|11349.9|11349.2|11354.2|11353.5|11349.6|11348.6|472
1636361100000|2021-11-08 08:45:00|11349.7|11348.7|11346.7|11345.7|11350.2|11349.4|11344.8|11344.1|554
1636361400000|2021-11-08 08:50:00|11346.6|11345.9|11346.6|11345.9|11348.6|11347.9|11345.4|11344.7|424
1636361700000|2021-11-08 08:55:00|11346.7|11346|11348.3|11347.6|11350.1|11349.4|11346.1|11345.4|482
1636362000000|2021-11-08 09:00:00|11348.2|11347.5|11349.8|11349.1|11350.4|11349.5|11345.8|11345|506
1636362300000|2021-11-08 09:05:00|11349.7|11349|11347.8|11346.8|11351.1|11350.1|11347.2|11346.5|555
1636362600000|2021-11-08 09:10:00|11347.7|11347|11345.9|11344.9|11348.2|11347.3|11345.2|11344.4|352
1636362900000|2021-11-08 09:15:00|11345.8|11345.1|11346.1|11345.1|11346.5|11345.5|11344.3|11343.5|420
1636363200000|2021-11-08 09:20:00|11346|11345|11346.9|11346.2|11348.1|11347.2|11345.8|11344.8|346
1636363500000|2021-11-08 09:25:00|11347.1|11346.1|11346|11345|11347.2|11346.5|11345.2|11344.5|211
1636363800000|2021-11-08 09:30:00|11345.9|11345.2|11341.8|11341.1|11346.2|11345.5|11341.4|11340.7|392
1636364100000|2021-11-08 09:35:00|11341.7|11341|11337.1|11336.4|11341.9|11341.2|11336.3|11335.6|458
1636364400000|2021-11-08 09:40:00|11336.8|11336.1|11341.5|11340.8|11342.2|11341.2|11336.7|11335.8|430
1636364700000|2021-11-08 09:45:00|11341.6|11340.9|11342.1|11341.1|11343|11342.1|11338.7|11337.9|350
1636365000000|2021-11-08 09:50:00|11342.2|11341.2|11341.4|11340.7|11342.3|11341.5|11340.7|11339.9|283
1636365300000|2021-11-08 09:55:00|11341.5|11340.5|11339.5|11338.8|11343.5|11342.6|11339.5|11338.8|377
1636365600000|2021-11-08 10:00:00|11339.6|11338.9|11343|11342.3|11344.1|11343.2|11339.3|11338.6|388
1636365900000|2021-11-08 10:05:00|11343.1|11342.4|11345|11344.3|11345.6|11344.8|11342.9|11342.1|338
1636366200000|2021-11-08 10:10:00|11345.1|11344.4|11345.6|11344.9|11346.7|11345.9|11344.6|11343.8|357
1636366500000|2021-11-08 10:15:00|11345.4|11344.7|11345.2|11344.2|11346.1|11345.4|11344.4|11343.7|314
1636366800000|2021-11-08 10:20:00|11345.3|11344.3|11343.9|11343.2|11346.4|11345.7|11343.1|11342.4|335
1636367100000|2021-11-08 10:25:00|11343.8|11343.1|11344.5|11343.8|11345.7|11344.9|11343.4|11342.7|309
1636367400000|2021-11-08 10:30:00|11344.3|11343.6|11342.4|11341.7|11344.3|11343.6|11341.9|11341.2|300
1636367700000|2021-11-08 10:35:00|11342.5|11341.8|11343.8|11343.1|11345|11344.1|11342.1|11341.4|373
1636368000000|2021-11-08 10:40:00|11343.9|11342.8|11342.6|11341.9|11344|11343.2|11342.4|11341.5|342
1636368300000|2021-11-08 10:45:00|11342.7|11342|11343.2|11342.2|11343.4|11342.6|11341.2|11340.4|284
1636368600000|2021-11-08 10:50:00|11343.3|11342.3|11343.9|11343.2|11344.5|11343.8|11342.3|11341.5|256
1636368900000|2021-11-08 10:55:00|11343.4|11342.7|11342.7|11342|11344.3|11343.4|11342.7|11341.9|184
1636369200000|2021-11-08 11:00:00|11342.8|11342.1|11342.5|11341.5|11342.9|11342.1|11341.2|11340.3|322
1636369500000|2021-11-08 11:05:00|11342.3|11341.6|11343.4|11342.4|11343.5|11342.7|11341.7|11340.9|249
1636369800000|2021-11-08 11:10:00|11343.5|11342.5|11342.3|11341.6|11343.5|11342.7|11342.3|11341.6|168
1636370100000|2021-11-08 11:15:00|11342|11341.3|11343.7|11343|11344.5|11343.8|11342|11341.3|234
1636370400000|2021-11-08 11:20:00|11343.6|11342.9|11343.8|11343.1|11344.6|11343.8|11342.4|11341.5|221
1636370700000|2021-11-08 11:25:00|11343.9|11343.2|11348.3|11347.6|11348.8|11348|11343.6|11342.9|268
1636371000000|2021-11-08 11:30:00|11348.4|11347.7|11349.5|11348.8|11351.1|11350.4|11348.1|11347.3|361
1636371300000|2021-11-08 11:35:00|11349.6|11348.6|11347|11346.3|11349.6|11348.9|11346.5|11345.6|260
1636371600000|2021-11-08 11:40:00|11346.9|11346.2|11346.5|11345.8|11348.1|11347.2|11346.4|11345.6|168
1636371900000|2021-11-08 11:45:00|11346.6|11345.9|11346|11345|11347.2|11346.5|11345.3|11344.4|245
1636372200000|2021-11-08 11:50:00|11345.8|11345.1|11348.4|11347.7|11348.7|11347.9|11345.5|11344.7|261
1636372500000|2021-11-08 11:55:00|11348.3|11347.6|11348.6|11347.6|11349.3|11348.4|11346.1|11345.4|364
1636372800000|2021-11-08 12:00:00|11348.5|11347.5|11347.2|11346.5|11349.4|11348.6|11346.5|11345.7|379
1636373100000|2021-11-08 12:05:00|11347.3|11346.6|11346.4|11345.7|11347.8|11347.1|11345.2|11344.5|220
1636373400000|2021-11-08 12:10:00|11346.5|11345.8|11344.8|11344.1|11346.9|11346.2|11343.9|11343.1|284
1636373700000|2021-11-08 12:15:00|11344.7|11344|11345.3|11344.6|11346|11345.2|11344.7|11343.9|198
1636374000000|2021-11-08 12:20:00|11345.4|11344.7|11342.4|11341.7|11345.4|11344.7|11341.9|11341.1|225
1636374300000|2021-11-08 12:25:00|11342.3|11341.6|11340.1|11339.4|11343.8|11342.9|11338.8|11338|434
1636374600000|2021-11-08 12:30:00|11340|11339.3|11340.9|11340.2|11341.5|11340.6|11337.7|11337|396
1636374900000|2021-11-08 12:35:00|11341|11340.3|11341.4|11340.7|11342.9|11342.1|11340.7|11340|288
1636375200000|2021-11-08 12:40:00|11341.3|11340.6|11340.2|11339.5|11341.5|11340.7|11338.3|11337.4|293
1636375500000|2021-11-08 12:45:00|11340.1|11339.4|11341.3|11340.6|11341.6|11340.7|11339.3|11338.6|364
1636375800000|2021-11-08 12:50:00|11341.4|11340.7|11343.2|11342.2|11343.6|11342.8|11340|11339.2|323
1636376100000|2021-11-08 12:55:00|11343.1|11342.1|11343.3|11342.6|11343.9|11343.1|11342.7|11341.9|335
1636376400000|2021-11-08 13:00:00|11343.2|11342.5|11340.3|11339.6|11343.2|11342.5|11340.2|11339.5|274
1636376700000|2021-11-08 13:05:00|11340.2|11339.5|11340.6|11339.9|11340.9|11340.1|11337.9|11337.2|450
1636377000000|2021-11-08 13:10:00|11340.5|11339.8|11338.9|11338.2|11341.4|11340.7|11338.7|11338|383
1636377300000|2021-11-08 13:15:00|11338.8|11338.1|11338.8|11337.8|11340|11339.2|11338|11337.1|406
1636377600000|2021-11-08 13:20:00|11338.9|11337.9|11334.4|11333.7|11339.2|11338.5|11333.1|11332.3|605
1636377900000|2021-11-08 13:25:00|11334.5|11333.8|11332.5|11331.5|11335.3|11334.6|11331.9|11331.2|479
1636378200000|2021-11-08 13:30:00|11332.3|11331.6|11337.7|11337|11338.3|11337.6|11332.1|11331.4|453
1636378500000|2021-11-08 13:35:00|11337.6|11336.9|11335.6|11334.9|11337.9|11337|11334.2|11333.5|423
1636378800000|2021-11-08 13:40:00|11335.5|11334.8|11338.1|11337.4|11338.3|11337.6|11335|11334.3|347
1636379100000|2021-11-08 13:45:00|11338|11337.3|11340.4|11339.7|11342.8|11341.8|11337.6|11336.9|448
1636379400000|2021-11-08 13:50:00|11340.3|11339.6|11338.3|11337.6|11340.3|11339.6|11337.3|11336.6|361
1636379700000|2021-11-08 13:55:00|11338.1|11337.4|11336.4|11335.4|11338.3|11337.5|11335.8|11335.1|374
1636380000000|2021-11-08 14:00:00|11336.2|11335.5|11330.3|11329.3|11343|11342|11325.4|11324.4|924
1636380300000|2021-11-08 14:05:00|11330.1|11329.4|11330.8|11330.1|11335.6|11334.7|11329.7|11328.9|633
1636380600000|2021-11-08 14:10:00|11330.9|11329.9|11322.9|11322.2|11331.6|11330.8|11322.1|11321.3|705
1636380900000|2021-11-08 14:15:00|11322.7|11322|11313.3|11312.6|11322.8|11322|11312|11311.3|731
1636381200000|2021-11-08 14:20:00|11313.4|11312.7|11315.3|11314.6|11317.4|11316.5|11312.5|11311.8|666
1636381500000|2021-11-08 14:25:00|11315.1|11314.3|11317.6|11316.6|11318.3|11317.6|11314.6|11313.7|600
1636381800000|2021-11-08 14:30:00|11317.7|11316.7|11320.4|11319.7|11320.6|11319.9|11313.2|11312.2|1015
1636382100000|2021-11-08 14:35:00|11320.3|11319.6|11315.9|11315.2|11321.8|11321|11314.5|11313.7|745
1636382400000|2021-11-08 14:40:00|11315.1|11314.4|11319.2|11318.2|11319.7|11318.9|11311.7|11310.9|742
1636382700000|2021-11-08 14:45:00|11319.4|11318.5|11319.2|11318.2|11320.4|11319.5|11316.9|11316|661
1636383000000|2021-11-08 14:50:00|11319.1|11318.1|11315.1|11314.4|11321|11320.1|11314.5|11313.8|587
1636383300000|2021-11-08 14:55:00|11315|11314.3|11312.1|11311.4|11315.1|11314.4|11309.1|11308.4|742
1636383600000|2021-11-08 15:00:00|11312|11311.3|11312.4|11311.4|11314.7|11313.8|11310.1|11309.4|680
1636383900000|2021-11-08 15:05:00|11312.5|11311.8|11311.5|11310.8|11313.6|11312.9|11310.8|11310|602
1636384200000|2021-11-08 15:10:00|11311.4|11310.7|11310.6|11309.9|11312.4|11311.6|11308.9|11308|611
1636384500000|2021-11-08 15:15:00|11310.7|11310|11311.2|11310.5|11313.3|11312.6|11310.6|11309.8|512
1636384800000|2021-11-08 15:20:00|11311.1|11310.4|11309.5|11308.5|11312.3|11311.6|11308.7|11307.8|492
1636385100000|2021-11-08 15:25:00|11309.2|11308.6|11309.6|11308.6|11312.5|11311.7|11308.4|11307.7|488
1636385400000|2021-11-08 15:30:00|11309.9|11309.2|11310.2|11309.5|11312.8|11312|11309.9|11309.1|370
1636385700000|2021-11-08 15:35:00|11310.4|11309.7|11313.6|11312.9|11314.8|11314.1|11310.4|11309.6|476
1636386000000|2021-11-08 15:40:00|11313.5|11312.8|11319.9|11319.2|11321.6|11320.7|11312.6|11311.7|669
1636386300000|2021-11-08 15:45:00|11319.8|11319.1|11317.8|11317.1|11320.6|11319.6|11316.8|11316.1|508
1636386600000|2021-11-08 15:50:00|11317.7|11317|11317.9|11317.2|11321.2|11320.5|11315.2|11314.4|523
1636386900000|2021-11-08 15:55:00|11318.1|11317.4|11319.5|11318.8|11320.2|11319.5|11318|11317.2|608
1636387200000|2021-11-08 16:00:00|11319.6|11318.9|11320.6|11319.9|11322.3|11321.3|11319.1|11318.3|609
1636387500000|2021-11-08 16:05:00|11320.5|11319.8|11318.1|11317.4|11320.9|11320.2|11316.4|11315.6|488
1636387800000|2021-11-08 16:10:00|11318.2|11317.5|11320.7|11320|11321.3|11320.5|11318.1|11317.2|436
1636388100000|2021-11-08 16:15:00|11320.5|11319.8|11324.2|11323.5|11324.7|11323.9|11320.2|11319.5|321
1636388400000|2021-11-08 16:20:00|11324.3|11323.6|11321.8|11321.1|11325.1|11324.4|11321|11320.3|384
1636388700000|2021-11-08 16:25:00|11321.7|11321|11319.5|11318.5|11322|11321.2|11317.1|11316.4|414
1636389000000|2021-11-08 16:30:00|11319.4|11318.4|11320.3|11319.6|11321|11320.1|11318.3|11317.6|316
1636389300000|2021-11-08 16:35:00|11320.4|11319.7|11316.6|11315.9|11320.4|11319.7|11316.5|11315.6|406
1636389600000|2021-11-08 16:40:00|11316.7|11316|11315.9|11315.2|11318.6|11317.8|11315.8|11314.9|307
1636389900000|2021-11-08 16:45:00|11315.7|11315|11317|11316.3|11317.1|11316.4|11315.5|11314.8|327
1636390200000|2021-11-08 16:50:00|11317.2|11316.5|11317.7|11317|11318.8|11318|11316.5|11315.6|343
1636390500000|2021-11-08 16:55:00|11317.6|11316.9|11315.7|11315|11317.7|11317|11314|11313.3|358
1636390800000|2021-11-08 17:00:00|11315.6|11314.9|11318.7|11318|11318.8|11318|11315.6|11314.9|251
1636391100000|2021-11-08 17:05:00|11319.2|11318.2|11318.2|11317.5|11320|11319.2|11318.1|11317.2|233
1636391400000|2021-11-08 17:10:00|11318.3|11317.3|11316.5|11315.5|11318.9|11318|11316.1|11315.4|237
1636391700000|2021-11-08 17:15:00|11316.4|11315.4|11318.9|11317.9|11319|11318.1|11315.8|11314.8|260
1636392000000|2021-11-08 17:20:00|11319|11318|11318.6|11317.6|11319|11318.2|11317.1|11316.2|255
1636392300000|2021-11-08 17:25:00|11318.7|11317.7|11320|11319|11320|11319.3|11318.6|11317.6|258
1636392600000|2021-11-08 17:30:00|11319.9|11318.9|11320.7|11320|11321.2|11320.3|11319.8|11318.9|256
1636392900000|2021-11-08 17:35:00|11320.8|11320.1|11319.5|11318.8|11321.1|11320.2|11319|11318.3|206
1636393200000|2021-11-08 17:40:00|11319.4|11318.7|11320.8|11320.1|11321.5|11320.8|11319.4|11318.7|221
1636393500000|2021-11-08 17:45:00|11320.9|11320.2|11321.6|11320.9|11321.7|11321|11320.3|11319.4|162
1636393800000|2021-11-08 17:50:00|11321.5|11320.8|11325.4|11324.7|11325.6|11324.9|11321.3|11320.6|233
1636394100000|2021-11-08 17:55:00|11325.5|11324.8|11324.2|11323.2|11325.7|11324.9|11324|11323.2|206
1636394400000|2021-11-08 18:00:00|11324.1|11323.4|11326.1|11325.1|11326.1|11325.3|11322.4|11321.7|365
1636394700000|2021-11-08 18:05:00|11326|11325|11326.1|11325.4|11328|11327.1|11324.9|11324.1|390
1636395000000|2021-11-08 18:10:00|11326.2|11325.5|11327.1|11326.4|11327.4|11326.6|11325.3|11324.5|249
1636395300000|2021-11-08 18:15:00|11327.2|11326.5|11325.4|11324.7|11327.4|11326.7|11325.4|11324.6|265
1636395600000|2021-11-08 18:20:00|11325.5|11324.5|11322.8|11322.1|11326|11325.2|11322.1|11321.3|300
1636395900000|2021-11-08 18:25:00|11322.7|11322|11323.1|11322.1|11323.1|11322.2|11321.9|11321|224
1636396200000|2021-11-08 18:30:00|11323.2|11322.2|11323.6|11322.9|11325.3|11324.5|11323|11322.1|262
1636396500000|2021-11-08 18:35:00|11323.7|11323|11323.6|11322.9|11324.3|11323.3|11323|11322.2|180
1636396800000|2021-11-08 18:40:00|11323.3|11322.6|11322.7|11321.7|11323.5|11322.7|11321.9|11321.2|277
1636397100000|2021-11-08 18:45:00|11323.2|11322.2|11321.6|11320.9|11323.3|11322.3|11321.3|11320.5|209
1636397400000|2021-11-08 18:50:00|11321.5|11320.8|11321.6|11320.9|11322.7|11322|11321.4|11320.5|218
1636397700000|2021-11-08 18:55:00|11321.5|11320.8|11321.6|11320.6|11322.4|11321.5|11321.4|11320.6|143
1636398000000|2021-11-08 19:00:00|11321.7|11320.7|11323.5|11322.5|11323.6|11322.9|11321.5|11320.6|183
1636398300000|2021-11-08 19:05:00|11323.6|11322.6|11322.6|11321.6|11323.6|11322.9|11322.1|11321.1|201
1636398600000|2021-11-08 19:10:00|11322.3|11321.5|11322.3|11321.3|11322.9|11322.1|11321.3|11320.5|149
1636398900000|2021-11-08 19:15:00|11322.2|11321.2|11321.3|11320.6|11322.4|11321.4|11321.3|11320.5|142
1636399200000|2021-11-08 19:20:00|11320.9|11320.2|11321|11320|11321.1|11320.2|11319.6|11318.7|156
1636399500000|2021-11-08 19:25:00|11320.9|11319.9|11321.7|11320.7|11321.8|11320.9|11320.4|11319.5|230
1636399800000|2021-11-08 19:30:00|11321.5|11320.8|11321.7|11320.7|11322.9|11322|11321.4|11320.6|202
1636400100000|2021-11-08 19:35:00|11321.6|11320.6|11320.9|11320.2|11321.7|11320.9|11320.8|11320|129
1636400400000|2021-11-08 19:40:00|11321|11320.3|11321.5|11320.8|11321.5|11320.8|11320.8|11320.1|110
1636400700000|2021-11-08 19:45:00|11321.6|11320.9|11321.5|11320.8|11321.7|11320.9|11320.9|11320|95
1636401000000|2021-11-08 19:50:00|11321.6|11320.9|11323.1|11322.1|11323.2|11322.3|11321.5|11320.6|138
1636401300000|2021-11-08 19:55:00|11323|11322|11323.6|11322.6|11324.8|11323.8|11322.7|11321.9|317
1636401600000|2021-11-08 20:00:00|11323.5|11322.5|11324|11323|11324.7|11323.7|11322.8|11321.9|311
1636401900000|2021-11-08 20:05:00|11323.9|11323.2|11328.7|11328|11329.6|11328.7|11323.9|11323.2|258
1636402200000|2021-11-08 20:10:00|11328.8|11328.1|11327.9|11327.2|11329.9|11328.9|11327.6|11326.9|225
1636402500000|2021-11-08 20:15:00|11327.8|11327.1|11325.4|11324.4|11328.1|11327.3|11325.1|11324.4|273
1636402800000|2021-11-08 20:20:00|11325.5|11324.5|11325.4|11324.7|11325.9|11325|11324.7|11324|163
1636403100000|2021-11-08 20:25:00|11325.5|11324.8|11325|11324|11326|11325|11324.7|11323.8|192
1636403400000|2021-11-08 20:30:00|11325.1|11324.1|11325.5|11324.5|11325.8|11324.9|11325|11324|157
1636403700000|2021-11-08 20:35:00|11325.6|11324.6|11325.4|11324.4|11325.7|11324.7|11324.8|11323.9|152
1636404000000|2021-11-08 20:40:00|11325.3|11324.6|11325|11324|11326.1|11325.1|11324.9|11323.9|122
1636404300000|2021-11-08 20:45:00|11325.1|11324.1|11325.6|11324.6|11325.7|11324.9|11324.6|11323.7|134
1636404600000|2021-11-08 20:50:00|11325.7|11324.7|11325|11324|11325.9|11325|11323.6|11322.7|174
1636404900000|2021-11-08 20:55:00|11325.1|11324.1|11323.4|11322.4|11325.1|11324.1|11323.1|11322.2|332
1636405200000|2021-11-08 21:00:00|11323.5|11322.5|11320.9|11319.9|11323.5|11322.5|11320.5|11319.7|265
1636405500000|2021-11-08 21:05:00|11320.7|11320|11323.5|11322.5|11323.8|11323|11320.7|11319.9|171
1636405800000|2021-11-08 21:10:00|11323.6|11322.6|11323.4|11322.4|11323.6|11322.8|11323.1|11322.3|129
1636406100000|2021-11-08 21:15:00|11323.3|11322.3|11322.9|11321.9|11323.4|11322.5|11322.8|11321.8|62
1636406400000|2021-11-08 21:20:00|11322.1|11321.4|11322.3|11321.6|11323.5|11322.5|11321.5|11320.6|141
1636406700000|2021-11-08 21:25:00|11322.6|11321.7|11323.7|11322.7|11324|11323|11322|11321.1|175
1636407000000|2021-11-08 21:30:00|11323.8|11322.8|11323.2|11322.2|11325.1|11324.1|11322.6|11321.8|111
1636407300000|2021-11-08 21:35:00|11323.1|11322.1|11324.4|11323.4|11324.6|11323.6|11322.9|11322|91
1636407600000|2021-11-08 21:40:00|11324.3|11323.3|11322.8|11322.1|11324.5|11323.5|11322.6|11321.7|143
1636407900000|2021-11-08 21:45:00|11323|11322|11322.3|11321.3|11323.4|11322.5|11322.1|11321.1|128
1636408200000|2021-11-08 21:50:00|11322.2|11321.2|11322.6|11321.6|11323.8|11322.8|11322.2|11321.2|260
1636408500000|2021-11-08 21:55:00|11322.5|11321.5|11325.3|11321.4|11325.4|11322.8|11321.9|11320.9|228
1636408800000|2021-11-08 22:00:00|11324.7|11321.6|11327.8|11321.8|11328|11322|11324.7|11320.9|38
1636409100000|2021-11-08 22:05:00|11328.1|11322.1|11327.4|11321.4|11328.2|11322.2|11327.4|11321.4|48
1636409400000|2021-11-08 22:10:00|11327.3|11321.3|11326.8|11320.8|11327.9|11321.9|11326.5|11320.5|102
1636409700000|2021-11-08 22:15:00|11326.6|11320.6|11327.3|11321.3|11327.7|11321.7|11326.4|11320.5|137
1636410000000|2021-11-08 22:20:00|11327.2|11321.2|11327|11321.1|11327.7|11322.9|11326.1|11320.8|154
1636410300000|2021-11-08 22:25:00|11326.9|11321|11326.6|11322|11328|11322.3|11326.1|11320.9|130
1636410600000|2021-11-08 22:30:00|11326.7|11321.8|11326.5|11323.9|11327.2|11324.8|11326.1|11321.8|399
1636410900000|2021-11-08 22:35:00|11326.4|11324|11326.1|11324|11326.8|11324.7|11325.8|11323.5|466
1636411200000|2021-11-08 22:40:00|11326.2|11323.9|11325.3|11323.2|11326.3|11324|11324.1|11322.2|314
1636411500000|2021-11-08 22:45:00|11325.4|11323.3|11325.2|11322.9|11325.6|11324|11324.6|11322.1|215
1636411800000|2021-11-08 22:50:00|11325.3|11322.8|11326.7|11324.4|11327|11325|11324.9|11322.7|422
1636412100000|2021-11-08 22:55:00|11326.6|11324.5|11327.3|11324.9|11327.4|11325.4|11326.1|11323.9|550
1636412400000|2021-11-08 23:00:00|11327.2|11325.1|11325.1|11324.1|11327.2|11325.1|11323|11321.7|495
1636412700000|2021-11-08 23:05:00|11325.2|11324.2|11325|11324|11325.6|11324.6|11324.7|11323.7|157
1636413000000|2021-11-08 23:10:00|11324.9|11323.9|11324.8|11323.8|11325.4|11324.5|11324.6|11323.7|146
1636413300000|2021-11-08 23:15:00|11325.1|11324.1|11326|11325|11326.1|11325.3|11325.1|11324.1|99
1636413600000|2021-11-08 23:20:00|11325.9|11324.9|11324.9|11323.9|11326.1|11325.1|11324.6|11323.8|148
1636413900000|2021-11-08 23:25:00|11324.7|11324|11325.1|11324.4|11325.4|11324.5|11324.6|11323.8|81
1636414200000|2021-11-08 23:30:00|11325.2|11324.5|11324.7|11324|11325.5|11324.7|11324.4|11323.7|93
1636414500000|2021-11-08 23:35:00|11324.8|11324.1|11325.3|11324.6|11326.2|11325.4|11323.8|11323|246
1636414800000|2021-11-08 23:40:00|11325.2|11324.5|11326.3|11325.3|11327.1|11326.3|11323.9|11323.2|287
1636415100000|2021-11-08 23:45:00|11326.4|11325.4|11327.8|11326.8|11327.8|11326.9|11326.2|11325.3|207
1636415400000|2021-11-08 23:50:00|11327.7|11326.7|11327.1|11326.1|11329.7|11328.7|11327.1|11326.1|167
1636415700000|2021-11-08 23:55:00|11327.2|11326.2|11325.9|11325.2|11327.3|11326.3|11325.6|11324.8|175
1636416000000|2021-11-09 00:00:00|11326|11325|11323.2|11322.2|11326.3|11325.5|11320.2|11319.2|448
1636416300000|2021-11-09 00:05:00|11323.3|11322.3|11323|11322|11325|11324.1|11322.1|11321.2|438
1636416600000|2021-11-09 00:10:00|11322.9|11321.9|11323.1|11322.4|11325.5|11324.7|11322.2|11321.4|369
1636416900000|2021-11-09 00:15:00|11323|11322.3|11318.7|11317.7|11324.2|11323.4|11317.6|11316.6|455
1636417200000|2021-11-09 00:20:00|11318.6|11317.6|11319.4|11318.7|11321.6|11320.8|11318.5|11317.5|345
1636417500000|2021-11-09 00:25:00|11319.5|11318.8|11322.8|11322.1|11322.8|11322.1|11318.4|11317.7|290
1636417800000|2021-11-09 00:30:00|11322.7|11322|11322.4|11321.7|11324.8|11324.1|11321.8|11321.1|313
1636418100000|2021-11-09 00:35:00|11322.3|11321.6|11321.6|11320.9|11323.2|11322.5|11320.5|11319.8|177
1636418400000|2021-11-09 00:40:00|11321.5|11320.8|11322.8|11322.1|11323.8|11323|11321.5|11320.8|219
1636418700000|2021-11-09 00:45:00|11322.9|11322.2|11319.2|11318.2|11323.3|11322.6|11318.4|11317.6|275
1636419000000|2021-11-09 00:50:00|11318.9|11318.3|11324.9|11323.9|11325.2|11324.4|11317.3|11316.6|570
1636419300000|2021-11-09 00:55:00|11325|11324|11321.7|11321|11326.7|11325.9|11321.5|11320.8|414
1636419600000|2021-11-09 01:00:00|11321.6|11320.9|11321.6|11320.9|11324.3|11323.5|11320.9|11320.2|279
1636419900000|2021-11-09 01:05:00|11321.7|11321|11322.1|11321.4|11322.2|11321.5|11321|11320.2|169
1636420200000|2021-11-09 01:10:00|11322|11321.3|11319.2|11318.5|11322.3|11321.6|11318.9|11318.1|235
1636420500000|2021-11-09 01:15:00|11319.1|11318.4|11316.1|11315.1|11319.3|11318.4|11314.9|11314.2|347
1636420800000|2021-11-09 01:20:00|11315.9|11315.2|11312.2|11311.5|11315.9|11315.2|11310.4|11309.7|439
1636421100000|2021-11-09 01:25:00|11312.3|11311.6|11310.5|11309.8|11313.2|11312.4|11308.8|11308.1|415
1636421400000|2021-11-09 01:30:00|11310.4|11309.7|11314.5|11313.8|11315.3|11314.5|11309.9|11309|457
1636421700000|2021-11-09 01:35:00|11314.6|11313.6|11312.8|11311.8|11315.7|11314.9|11312.2|11311.2|384
1636422000000|2021-11-09 01:40:00|11312.9|11311.9|11309.6|11308.9|11313.6|11312.6|11309.4|11308.5|392
1636422300000|2021-11-09 01:45:00|11309.5|11308.8|11315.6|11314.9|11316.5|11315.8|11309.5|11308.7|459
1636422600000|2021-11-09 01:50:00|11315.7|11315|11313.2|11312.5|11316|11315.1|11312.6|11311.9|333
1636422900000|2021-11-09 01:55:00|11313.3|11312.6|11313.5|11312.8|11316.1|11315.1|11312.3|11311.3|476
1636423200000|2021-11-09 02:00:00|11313.6|11312.6|11306.4|11305.4|11313.7|11312.7|11303.4|11302.2|674
1636423500000|2021-11-09 02:05:00|11306.5|11305.5|11304.6|11303.9|11308|11307.1|11304.6|11303.7|709
1636423800000|2021-11-09 02:10:00|11304.8|11303.8|11305.8|11305.1|11307.7|11306.8|11304.6|11303.8|594
1636424100000|2021-11-09 02:15:00|11305.9|11305.2|11303.3|11302.6|11305.9|11305.2|11302.4|11301.7|480
1636424400000|2021-11-09 02:20:00|11303.2|11302.5|11303.1|11302.1|11304.7|11303.8|11302.1|11301.4|362
1636424700000|2021-11-09 02:25:00|11303.2|11302.2|11305.1|11304.4|11305.7|11304.9|11302.5|11301.8|349
1636425000000|2021-11-09 02:30:00|11305.2|11304.2|11305.7|11305|11306.5|11305.7|11305.2|11304.2|220
1636425300000|2021-11-09 02:35:00|11305.8|11305.1|11306.8|11306.1|11307.5|11306.8|11305.6|11304.8|209
1636425600000|2021-11-09 02:40:00|11306.9|11306.2|11306.7|11306|11307.4|11306.6|11306.1|11305.2|290
1636425900000|2021-11-09 02:45:00|11306.6|11305.9|11303.2|11302.2|11308.3|11307.5|11302.7|11301.8|339
1636426200000|2021-11-09 02:50:00|11303.3|11302.5|11300.2|11299.5|11304.1|11303.2|11299.1|11298.3|310
1636426500000|2021-11-09 02:55:00|11300.3|11299.6|11295.3|11294.3|11302.4|11301.7|11292.9|11292|610
1636426800000|2021-11-09 03:00:00|11295.1|11294.4|11295.2|11294.2|11297.5|11296.5|11294.4|11293.7|364
1636427100000|2021-11-09 03:05:00|11295.1|11294.5|11293.5|11292.5|11297.4|11296.5|11292.7|11291.8|338
1636427400000|2021-11-09 03:10:00|11293.4|11292.4|11290.4|11289.7|11294.3|11293.5|11290.4|11289.6|510
1636427700000|2021-11-09 03:15:00|11290.5|11289.8|11287.9|11286.9|11290.6|11289.8|11285.9|11285|553
1636428000000|2021-11-09 03:20:00|11288|11287|11287.8|11286.8|11291.1|11290.2|11287.1|11286.1|531
1636428300000|2021-11-09 03:25:00|11287.5|11286.6|11289.1|11288.4|11292.4|11291.4|11287.3|11286.3|561
1636428600000|2021-11-09 03:30:00|11289.3|11288.3|11289.8|11288.8|11290.3|11289.5|11286.9|11286.2|495
1636428900000|2021-11-09 03:35:00|11289.7|11288.7|11287.4|11286.4|11290.3|11289.4|11285.5|11284.8|493
1636429200000|2021-11-09 03:40:00|11287.5|11286.5|11284.1|11283.1|11288.5|11287.6|11282.8|11281.8|398
1636429500000|2021-11-09 03:45:00|11284.2|11283.2|11286.9|11285.9|11287|11286.1|11283.6|11282.6|328
1636429800000|2021-11-09 03:50:00|11286.8|11285.8|11282.3|11281.3|11286.8|11285.8|11280.1|11279.4|630
1636430100000|2021-11-09 03:55:00|11282.1|11281.1|11285|11284|11285.4|11284.5|11281.9|11280.9|380
1636430400000|2021-11-09 04:00:00|11284.9|11283.9|11285.8|11285.1|11287.6|11286.7|11282.7|11281.7|405
1636430700000|2021-11-09 04:05:00|11285.7|11285|11287.4|11286.4|11287.5|11286.6|11283.8|11283|428
1636431000000|2021-11-09 04:10:00|11287.5|11286.5|11283.7|11283|11288.8|11288.1|11283.6|11282.8|463
1636431300000|2021-11-09 04:15:00|11283.8|11283.1|11283.7|11282.7|11285.6|11284.8|11283.5|11282.7|407
1636431600000|2021-11-09 04:20:00|11283.6|11282.6|11285.5|11284.5|11285.6|11284.9|11283.5|11282.6|297
1636431900000|2021-11-09 04:25:00|11285.4|11284.4|11287.1|11286.4|11287.3|11286.5|11284.8|11283.9|295
1636432200000|2021-11-09 04:30:00|11286.9|11286.2|11288.2|11287.5|11288.5|11287.6|11285.7|11284.9|251
1636432500000|2021-11-09 04:35:00|11288.1|11287.4|11286.9|11286.2|11288.2|11287.5|11286.4|11285.6|286
1636432800000|2021-11-09 04:40:00|11287|11286|11285.4|11284.7|11287|11286|11285.1|11284.3|254
1636433100000|2021-11-09 04:45:00|11285.3|11284.6|11285|11284.3|11285.4|11284.6|11283.9|11283|233
1636433400000|2021-11-09 04:50:00|11285.1|11284.4|11283.9|11283.2|11286.3|11285.4|11283.6|11282.8|236
1636433700000|2021-11-09 04:55:00|11284|11283|11282.8|11282.1|11285.9|11285.1|11282.4|11281.7|338
1636434000000|2021-11-09 05:00:00|11282.9|11281.9|11277|11276.3|11283.8|11282.9|11276.9|11276.1|544
1636434300000|2021-11-09 05:05:00|11276.9|11276.2|11275|11274.3|11277.1|11276.3|11273.1|11272.1|536
1636434600000|2021-11-09 05:10:00|11275.1|11274.1|11276|11275|11276.6|11275.8|11273.6|11272.8|397
1636434900000|2021-11-09 05:15:00|11275.7|11274.9|11276.1|11275.4|11276.8|11276|11274.2|11273.5|352
1636435200000|2021-11-09 05:20:00|11276.2|11275.5|11278|11277.3|11279.4|11278.7|11276|11275.3|374
1636435500000|2021-11-09 05:25:00|11278.1|11277.4|11280.2|11279.5|11280.6|11279.7|11277.9|11277|325
1636435800000|2021-11-09 05:30:00|11280.3|11279.6|11277|11276.3|11280.4|11279.7|11276.7|11276|321
1636436100000|2021-11-09 05:35:00|11276.9|11276.2|11278.8|11278.1|11279|11278.1|11276.8|11276|314
1636436400000|2021-11-09 05:40:00|11279.1|11278.4|11277.1|11276.4|11280|11279.2|11276.3|11275.5|290
1636436700000|2021-11-09 05:45:00|11277|11276.3|11277|11276|11279.6|11278.6|11276.5|11275.6|293
1636437000000|2021-11-09 05:50:00|11276.8|11276.1|11276|11275.3|11278.3|11277.5|11275.4|11274.5|275
1636437300000|2021-11-09 05:55:00|11276.1|11275.4|11277.7|11276.7|11277.7|11276.9|11275.2|11274.5|270
1636437600000|2021-11-09 06:00:00|11277.6|11276.9|11278.3|11277.6|11279.4|11278.7|11276.3|11275.4|283
1636437900000|2021-11-09 06:05:00|11278.2|11277.5|11278.7|11278|11279.6|11278.7|11278.1|11277.4|166
1636438200000|2021-11-09 06:10:00|11278.8|11278.1|11277.8|11276.8|11278.8|11278.1|11277.1|11276.2|229
1636438500000|2021-11-09 06:15:00|11277.7|11276.7|11279.5|11278.8|11280.1|11279.2|11274.9|11274.1|255
1636438800000|2021-11-09 06:20:00|11279.6|11278.9|11281.3|11280.6|11281.5|11280.6|11278.4|11277.6|262
1636439100000|2021-11-09 06:25:00|11281.2|11280.5|11282.2|11281.5|11284|11283.3|11279.8|11278.9|326
1636439400000|2021-11-09 06:30:00|11282.3|11281.6|11283.6|11282.9|11285.9|11284.9|11282|11281.3|263
1636439700000|2021-11-09 06:35:00|11283.7|11282.7|11284|11283|11286.2|11285.3|11283.4|11282.6|290
1636440000000|2021-11-09 06:40:00|11283.9|11282.9|11283.4|11282.7|11284|11283.2|11282.6|11281.8|180
1636440300000|2021-11-09 06:45:00|11283.3|11282.6|11285.6|11284.9|11286|11285.1|11283.1|11282.3|178
1636440600000|2021-11-09 06:50:00|11285.7|11285|11285.4|11284.7|11286.5|11285.6|11283.6|11282.7|396
1636440900000|2021-11-09 06:55:00|11285.3|11284.6|11290.5|11289.5|11290.6|11289.9|11285.1|11284.4|567
1636441200000|2021-11-09 07:00:00|11290.3|11289.3|11291.4|11290.7|11292.4|11291.6|11287.5|11286.7|536
1636441500000|2021-11-09 07:05:00|11291.5|11290.8|11285.8|11285.1|11292.8|11291.9|11284.7|11283.9|458
1636441800000|2021-11-09 07:10:00|11285.6|11284.9|11282.1|11281.1|11285.8|11285|11281.3|11280.4|479
1636442100000|2021-11-09 07:15:00|11282.2|11281.2|11284.2|11283.5|11286.2|11285.5|11282.1|11281.1|351
1636442400000|2021-11-09 07:20:00|11284.1|11283.4|11281.9|11280.9|11285.5|11284.7|11281.6|11280.9|351
1636442700000|2021-11-09 07:25:00|11281.8|11281.1|11283.5|11282.8|11284.5|11283.7|11281.5|11280.6|332
1636443000000|2021-11-09 07:30:00|11283.4|11282.7|11287|11286.3|11287.7|11287|11282.8|11282.1|362
1636443300000|2021-11-09 07:35:00|11287.1|11286.4|11286.3|11285.6|11288.2|11287.3|11284.4|11283.7|383
1636443600000|2021-11-09 07:40:00|11286.1|11285.4|11287.4|11286.7|11287.8|11286.9|11284.6|11283.9|348
1636443900000|2021-11-09 07:45:00|11287.5|11286.8|11290|11289.3|11292.2|11291.5|11287.4|11286.7|433
1636444200000|2021-11-09 07:50:00|11289.9|11289.2|11289.9|11289.2|11290|11289.3|11288.2|11287.5|351
1636444500000|2021-11-09 07:55:00|11289.8|11289.1|11285.6|11284.9|11290.7|11289.9|11285.3|11284.6|374
1636444800000|2021-11-09 08:00:00|11285.7|11285|11292.5|11291.8|11294.7|11293.7|11285|11284.2|586
1636445100000|2021-11-09 08:05:00|11292.4|11291.7|11293.1|11292.1|11294.4|11293.6|11291.9|11291.1|490
1636445400000|2021-11-09 08:10:00|11293|11292|11295|11294|11296.4|11295.5|11291.5|11290.7|502
1636445700000|2021-11-09 08:15:00|11294.9|11293.9|11295.8|11295.1|11297.7|11296.8|11292.1|11291.4|456
1636446000000|2021-11-09 08:20:00|11295.7|11294.8|11299.4|11298.7|11299.5|11298.8|11293.7|11292.8|577
1636446300000|2021-11-09 08:25:00|11299.3|11298.6|11298.4|11297.7|11301|11300.2|11297.8|11297.1|433
1636446600000|2021-11-09 08:30:00|11298.5|11297.8|11294|11293|11299|11298.2|11293.8|11293|480
1636446900000|2021-11-09 08:35:00|11293.7|11293.1|11295.2|11294.5|11296|11295.1|11291.3|11290.6|523
1636447200000|2021-11-09 08:40:00|11295.3|11294.6|11298.2|11297.2|11298.3|11297.6|11294.5|11293.6|507
1636447500000|2021-11-09 08:45:00|11297.9|11297.3|11297.4|11296.7|11298.4|11297.6|11295|11294.3|349
1636447800000|2021-11-09 08:50:00|11297.6|11296.9|11294.4|11293.4|11297.9|11297.2|11293.4|11292.6|526
1636448100000|2021-11-09 08:55:00|11294.3|11293.6|11291.8|11291.1|11294.8|11293.9|11291.4|11290.7|415
1636448400000|2021-11-09 09:00:00|11291.9|11291.2|11290.6|11289.9|11291.9|11291.2|11289.4|11288.7|459
1636448700000|2021-11-09 09:05:00|11290.7|11290|11287.5|11286.8|11292|11291.2|11287.2|11286.2|447
1636449000000|2021-11-09 09:10:00|11287.4|11286.7|11286.8|11285.8|11287.6|11286.9|11284.8|11284|477
1636449300000|2021-11-09 09:15:00|11286.9|11285.9|11288.7|11288|11289|11288.3|11285.8|11285|353
1636449600000|2021-11-09 09:20:00|11288.6|11287.9|11285.4|11284.4|11288.7|11288|11284.9|11284|424
1636449900000|2021-11-09 09:25:00|11285.3|11284.3|11283.8|11283.1|11286.4|11285.7|11282.4|11281.5|429
1636450200000|2021-11-09 09:30:00|11284.2|11283.2|11285.6|11284.9|11287.5|11286.7|11283.9|11283.1|346
1636450500000|2021-11-09 09:35:00|11285.8|11284.8|11286.2|11285.5|11288|11287.1|11285|11284.1|314
1636450800000|2021-11-09 09:40:00|11286.3|11285.6|11282.6|11281.6|11286.3|11285.6|11282.4|11281.6|297
1636451100000|2021-11-09 09:45:00|11282.5|11281.5|11284.3|11283.3|11284.6|11283.8|11282.3|11281.5|255
1636451400000|2021-11-09 09:50:00|11284.2|11283.2|11286.5|11285.8|11287.1|11286.4|11282.7|11281.8|256
1636451700000|2021-11-09 09:55:00|11286.4|11285.7|11285.6|11284.6|11287.2|11286.4|11284.9|11284.1|249
1636452000000|2021-11-09 10:00:00|11285.5|11284.5|11282.7|11281.7|11286.2|11285.3|11281.2|11280.4|398
1636452300000|2021-11-09 10:05:00|11282.8|11281.8|11287.5|11286.8|11287.5|11286.8|11282.3|11281.4|306
1636452600000|2021-11-09 10:10:00|11287.4|11286.7|11287.2|11286.5|11289.3|11288.4|11286.9|11286.2|284
1636452900000|2021-11-09 10:15:00|11287.3|11286.6|11287.7|11286.7|11288.5|11287.7|11285.4|11284.7|233
1636453200000|2021-11-09 10:20:00|11287.6|11286.9|11285.7|11285|11287.7|11286.9|11285.1|11284.1|305
1636453500000|2021-11-09 10:25:00|11285.8|11285.1|11286.4|11285.7|11287.3|11286.5|11285.3|11284.6|166
1636453800000|2021-11-09 10:30:00|11286.5|11285.8|11285.3|11284.6|11287|11286.3|11284.3|11283.5|257
1636454100000|2021-11-09 10:35:00|11285.4|11284.7|11283.4|11282.7|11286.1|11285.4|11282.7|11282|228
1636454400000|2021-11-09 10:40:00|11283.3|11282.6|11285.1|11284.4|11285.8|11285|11283.2|11282.5|230
1636454700000|2021-11-09 10:45:00|11285.2|11284.2|11282.8|11282.1|11285.3|11284.4|11281.4|11280.7|265
1636455000000|2021-11-09 10:50:00|11282.7|11282|11283.5|11282.8|11283.9|11283.2|11282.5|11281.8|247
1636455300000|2021-11-09 10:55:00|11283.6|11282.9|11285.2|11284.2|11285.8|11285|11282.5|11281.7|386
1636455600000|2021-11-09 11:00:00|11285.3|11284.3|11284.6|11283.9|11286.9|11286.1|11283.8|11283|302
1636455900000|2021-11-09 11:05:00|11284.5|11283.8|11288.6|11287.9|11288.8|11288.1|11284.1|11283.4|314
1636456200000|2021-11-09 11:10:00|11288.8|11287.8|11290.2|11289.5|11290.3|11289.6|11287.7|11287|323
1636456500000|2021-11-09 11:15:00|11290.1|11289.4|11289.4|11288.7|11292.8|11291.9|11288.3|11287.5|390
1636456800000|2021-11-09 11:20:00|11289.5|11288.8|11289.1|11288.4|11290.7|11290|11288.8|11288.1|266
1636457100000|2021-11-09 11:25:00|11288.9|11288.2|11291.4|11290.7|11293|11292.3|11288.4|11287.7|308
1636457400000|2021-11-09 11:30:00|11291.5|11290.5|11290.8|11290.1|11292.6|11291.9|11290.6|11289.7|250
1636457700000|2021-11-09 11:35:00|11290.7|11290|11290.8|11290.1|11291.7|11291|11289.3|11288.5|220
1636458000000|2021-11-09 11:40:00|11290.6|11289.9|11290.2|11289.2|11290.6|11289.9|11286.6|11285.9|400
1636458300000|2021-11-09 11:45:00|11290|11289.3|11294.5|11293.8|11295.8|11294.9|11289.9|11289.2|378
1636458600000|2021-11-09 11:50:00|11294.1|11293.4|11292.5|11291.8|11294.1|11293.4|11291.9|11291.2|321
1636458900000|2021-11-09 11:55:00|11292.3|11291.6|11297|11296.3|11297.3|11296.5|11292.2|11291.5|385
1636459200000|2021-11-09 12:00:00|11297.1|11296.4|11295.1|11294.4|11297.4|11296.7|11293.3|11292.5|359
1636459500000|2021-11-09 12:05:00|11295.3|11294.6|11295|11294.3|11296.9|11296|11294.8|11294.1|272
1636459800000|2021-11-09 12:10:00|11295.1|11294.4|11298.3|11297.3|11298.9|11298|11294.8|11294.1|410
1636460100000|2021-11-09 12:15:00|11298.2|11297.2|11304|11303.3|11304|11303.3|11297|11296.3|428
1636460400000|2021-11-09 12:20:00|11303.9|11303.2|11301.1|11300.1|11306.6|11305.6|11299.9|11299|531
1636460700000|2021-11-09 12:25:00|11301.4|11300.4|11301.7|11300.7|11303.8|11302.9|11298.5|11297.6|414
1636461000000|2021-11-09 12:30:00|11301.6|11300.6|11304|11303|11304.5|11303.8|11299.4|11298.6|488
1636461300000|2021-11-09 12:35:00|11303.8|11302.8|11302.3|11301.6|11304.8|11303.9|11302.3|11301.5|471
1636461600000|2021-11-09 12:40:00|11302.4|11301.7|11306.8|11306.1|11307.4|11306.5|11301.3|11300.6|422
1636461900000|2021-11-09 12:45:00|11306.9|11306.2|11305.3|11304.3|11307.3|11306.4|11303|11302.1|559
1636462200000|2021-11-09 12:50:00|11305.2|11304.2|11304.3|11303.6|11305.8|11305|11304|11303.2|400
1636462500000|2021-11-09 12:55:00|11304.2|11303.5|11306.7|11306|11308|11307.3|11304|11303.3|495
1636462800000|2021-11-09 13:00:00|11306.6|11305.9|11307.5|11306.5|11312|11311|11306.4|11305.7|676
1636463100000|2021-11-09 13:05:00|11307.4|11306.4|11308.1|11307.4|11310.1|11309.4|11306.1|11305.2|678
1636463400000|2021-11-09 13:10:00|11308|11307.3|11308|11307.3|11308.8|11308|11306.1|11305.3|556
1636463700000|2021-11-09 13:15:00|11307.9|11307.2|11309.5|11308.5|11310|11309.2|11305.7|11304.9|478
1636464000000|2021-11-09 13:20:00|11309.4|11308.7|11306.9|11305.9|11312|11311|11306.1|11305.4|652
1636464300000|2021-11-09 13:25:00|11306.8|11306.1|11303.7|11302.7|11308.6|11307.8|11303.4|11302.2|570
1636464600000|2021-11-09 13:30:00|11303.9|11302.3|11301.2|11300.2|11305.5|11304.5|11298.6|11297.8|871
1636464900000|2021-11-09 13:35:00|11301.1|11300.4|11304.5|11303.8|11306.2|11305.5|11300.6|11299.8|684
1636465200000|2021-11-09 13:40:00|11304.6|11303.9|11295.6|11294.9|11305.1|11304.4|11295.4|11294.5|803
1636465500000|2021-11-09 13:45:00|11295.7|11294.7|11292|11291.3|11297|11296.3|11291.5|11290.6|745
1636465800000|2021-11-09 13:50:00|11291.9|11291.2|11288.2|11287.2|11293.6|11292.8|11286|11285|791
1636466100000|2021-11-09 13:55:00|11288.3|11287.3|11288.1|11287.1|11289.2|11288.2|11283.9|11283.1|641
1636466400000|2021-11-09 14:00:00|11288.2|11287.2|11288.2|11287.2|11290.5|11289.7|11287.1|11286.1|609
1636466700000|2021-11-09 14:05:00|11288.3|11287.3|11295.3|11294.6|11296.3|11295.3|11287.2|11286.2|713
1636467000000|2021-11-09 14:10:00|11295.5|11294.5|11297.2|11296.2|11297.7|11296.7|11293.8|11292.9|736
1636467300000|2021-11-09 14:15:00|11297.3|11296.3|11298.1|11297.4|11300.5|11299.7|11296.9|11296.1|600
1636467600000|2021-11-09 14:20:00|11298|11297.3|11294|11293.3|11298.6|11297.9|11291.2|11290.2|708
1636467900000|2021-11-09 14:25:00|11293.9|11293.2|11296.2|11295.2|11299.3|11298.3|11292.5|11291.6|769
1636468200000|2021-11-09 14:30:00|11295.9|11294.9|11291.4|11290.7|11295.9|11294.9|11288.7|11287.8|928
1636468500000|2021-11-09 14:35:00|11291.9|11291.2|11288.5|11287.5|11292.6|11291.8|11285.3|11284.4|852
1636468800000|2021-11-09 14:40:00|11288.6|11287.6|11286.6|11285.6|11291.7|11291|11284.8|11283.8|711
1636469100000|2021-11-09 14:45:00|11286.5|11285.5|11280.6|11279.9|11288.3|11287.5|11279.5|11278.6|944
1636469400000|2021-11-09 14:50:00|11280.8|11279.8|11276.4|11275.4|11285.7|11284.8|11276.2|11275.4|905
1636469700000|2021-11-09 14:55:00|11276.3|11275.3|11279.9|11279.2|11281.3|11280.5|11274.6|11273.9|1027
1636470000000|2021-11-09 15:00:00|11280.2|11279.5|11285.1|11284.4|11285.4|11284.7|11277.9|11277.2|1048
1636470300000|2021-11-09 15:05:00|11285|11284.3|11292.3|11291.3|11293.1|11292.1|11284.4|11283.5|1011
1636470600000|2021-11-09 15:10:00|11291.8|11290.8|11295|11294.3|11296|11295.2|11287.8|11287|955
1636470900000|2021-11-09 15:15:00|11295.1|11294.1|11295.9|11294.9|11297.3|11296.4|11291.5|11290.8|940
1636471200000|2021-11-09 15:20:00|11295.8|11294.8|11294.8|11294.1|11298.2|11297.4|11293.6|11292.8|741
1636471500000|2021-11-09 15:25:00|11294.7|11294|11295.5|11294.8|11298.3|11297.5|11294.7|11294|709
1636471800000|2021-11-09 15:30:00|11295.4|11294.5|11294|11293|11295.7|11294.9|11291.5|11290.5|664
1636472100000|2021-11-09 15:35:00|11294.1|11293.1|11297.4|11296.7|11297.5|11296.7|11292.9|11292|604
1636472400000|2021-11-09 15:40:00|11297.6|11296.6|11296.7|11295.7|11299.8|11299|11294.9|11294|563
1636472700000|2021-11-09 15:45:00|11296.6|11295.6|11293.8|11292.8|11297.3|11296.5|11291.7|11290.7|548
1636473000000|2021-11-09 15:50:00|11293.7|11293|11295.1|11294.1|11296.6|11295.7|11289.5|11288.8|689
1636473300000|2021-11-09 15:55:00|11295.2|11294.2|11292.4|11291.4|11296.2|11295.4|11291.6|11290.8|734
1636473600000|2021-11-09 16:00:00|11292.9|11291.9|11297|11296|11297.9|11296.9|11291.7|11290.8|639
1636473900000|2021-11-09 16:05:00|11296.9|11295.9|11299.4|11298.4|11299.4|11298.4|11296.9|11295.9|475
1636474200000|2021-11-09 16:10:00|11299.3|11298.3|11298.3|11297.6|11301.1|11300.3|11297.2|11296.2|695
1636474500000|2021-11-09 16:15:00|11298.4|11297.4|11297.2|11296.2|11299.4|11298.5|11295.6|11294.8|536
1636474800000|2021-11-09 16:20:00|11297.3|11296.6|11294.9|11293.9|11299.3|11298.4|11294.9|11293.9|446
1636475100000|2021-11-09 16:25:00|11295|11294|11294.7|11293.7|11296.6|11295.8|11292.9|11292|523
1636475400000|2021-11-09 16:30:00|11294.4|11293.4|11292.6|11291.6|11296.7|11295.9|11291.9|11290.9|443
1636475700000|2021-11-09 16:35:00|11292.7|11291.7|11294.5|11293.5|11294.8|11293.8|11291.1|11290.2|537
1636476000000|2021-11-09 16:40:00|11294.2|11293.4|11294.8|11293.8|11295.3|11294.4|11293.1|11292.1|381
1636476300000|2021-11-09 16:45:00|11295.3|11294.1|11289.7|11288.7|11295.5|11294.5|11288|11287|479
1636476600000|2021-11-09 16:50:00|11289.8|11288.8|11287.6|11286.9|11291.7|11290.9|11287.4|11286.6|540
1636476900000|2021-11-09 16:55:00|11287.7|11287|11288.5|11287.5|11290|11289|11285.5|11284.6|567
1636477200000|2021-11-09 17:00:00|11288.6|11287.6|11285.8|11285.1|11289.5|11288.5|11285.7|11284.9|434
1636477500000|2021-11-09 17:05:00|11285.9|11285.2|11287.6|11286.6|11289.1|11288.1|11285.9|11285.1|504
1636477800000|2021-11-09 17:10:00|11287.7|11286.7|11290.4|11289.4|11290.5|11289.6|11287|11286.1|501
1636478100000|2021-11-09 17:15:00|11290.3|11289.3|11289.5|11288.5|11290.5|11289.7|11287.8|11287|298
1636478400000|2021-11-09 17:20:00|11289.6|11288.6|11287.2|11286.2|11290.3|11289.3|11286.9|11286|403
1636478700000|2021-11-09 17:25:00|11287.1|11286.1|11288.5|11287.5|11289.7|11288.8|11287.1|11286.1|327
1636479000000|2021-11-09 17:30:00|11288.2|11287.2|11291|11290|11291.1|11290.3|11287.8|11286.8|338
1636479300000|2021-11-09 17:35:00|11291.1|11290.1|11288.4|11287.4|11292.2|11291.2|11286.2|11285.2|345
1636479600000|2021-11-09 17:40:00|11288.2|11287.5|11286.9|11285.9|11288.4|11287.5|11286|11285|231
1636479900000|2021-11-09 17:45:00|11287|11286|11284.5|11283.5|11288|11287.1|11284.3|11283.3|235
1636480200000|2021-11-09 17:50:00|11284.6|11283.6|11283.9|11282.9|11284.9|11283.9|11281.7|11280.7|409
1636480500000|2021-11-09 17:55:00|11283.8|11282.8|11284.4|11283.4|11285.3|11284.3|11282.7|11281.7|432
1636480800000|2021-11-09 18:00:00|11284.3|11283.3|11288|11287|11290.7|11289.7|11282.6|11281.7|608
1636481100000|2021-11-09 18:05:00|11287.9|11286.9|11291.6|11290.6|11293.9|11292.9|11287.2|11286.2|506
1636481400000|2021-11-09 18:10:00|11291.4|11290.4|11291.6|11290.6|11293.1|11292.1|11290.1|11289.1|377
1636481700000|2021-11-09 18:15:00|11291.4|11290.4|11288.1|11287.1|11291.8|11290.9|11287.6|11286.6|269
1636482000000|2021-11-09 18:20:00|11288.2|11287.2|11288|11287|11288.9|11288|11287.1|11286.2|311
1636482300000|2021-11-09 18:25:00|11288.1|11287.1|11289.9|11288.9|11291.7|11290.7|11288|11287|410
1636482600000|2021-11-09 18:30:00|11289.8|11288.8|11290.5|11289.5|11291.2|11290.4|11289.1|11288.1|269
1636482900000|2021-11-09 18:35:00|11290.6|11289.6|11289.5|11288.5|11290.8|11290|11288.3|11287.4|307
1636483200000|2021-11-09 18:40:00|11289.4|11288.4|11290.1|11289.1|11291.3|11290.3|11289|11288|271
1636483500000|2021-11-09 18:45:00|11290.3|11289.3|11287.1|11286.1|11291|11290|11286.3|11285.5|251
1636483800000|2021-11-09 18:50:00|11287|11286|11285.8|11284.8|11287.9|11286.9|11285.6|11284.7|275
1636484100000|2021-11-09 18:55:00|11285.9|11284.9|11284.1|11283.1|11286.3|11285.6|11283.2|11282.3|301
1636484400000|2021-11-09 19:00:00|11284|11283|11285|11284|11285.8|11284.8|11283.7|11282.8|259
1636484700000|2021-11-09 19:05:00|11285.1|11284.1|11286.5|11285.5|11286.5|11285.5|11283.9|11283.1|251
1636485000000|2021-11-09 19:10:00|11286.4|11285.4|11287.6|11286.6|11288.7|11287.7|11286.4|11285.4|346
1636485300000|2021-11-09 19:15:00|11287.7|11286.7|11288.6|11287.6|11289.1|11288.1|11286.8|11285.9|263
1636485600000|2021-11-09 19:20:00|11288.5|11287.5|11288.3|11287.6|11289.8|11288.8|11288.1|11287.3|279
1636485900000|2021-11-09 19:25:00|11288.4|11287.7|11286|11285|11288.5|11287.7|11285.5|11284.5|268
1636486200000|2021-11-09 19:30:00|11285.9|11285.2|11284.7|11283.7|11286.7|11286|11284.2|11283.4|267
1636486500000|2021-11-09 19:35:00|11284.8|11284.1|11285.5|11284.5|11285.6|11284.8|11284.3|11283.5|210
1636486800000|2021-11-09 19:40:00|11285.4|11284.4|11286.6|11285.6|11286.7|11285.7|11285|11284|292
1636487100000|2021-11-09 19:45:00|11286.8|11285.8|11285.9|11285.2|11287.8|11286.8|11285.9|11285.1|204
1636487400000|2021-11-09 19:50:00|11286.1|11285.1|11285.6|11284.6|11287.3|11286.4|11285.2|11284.2|196
1636487700000|2021-11-09 19:55:00|11285.5|11284.5|11283.8|11283.1|11286|11285.2|11283.2|11282.4|372
1636488000000|2021-11-09 20:00:00|11283.7|11283|11281.6|11280.9|11284.1|11283.2|11281.1|11280.3|344
1636488300000|2021-11-09 20:05:00|11281.8|11280.8|11283.3|11282.3|11285|11284|11281.8|11280.8|333
1636488600000|2021-11-09 20:10:00|11283.1|11282.4|11285.9|11284.9|11286.1|11285.1|11282.9|11282.1|391
1636488900000|2021-11-09 20:15:00|11286.3|11285.3|11285.8|11284.8|11287|11286|11285.3|11284.3|308
1636489200000|2021-11-09 20:20:00|11285.9|11284.9|11287.9|11286.9|11288.7|11287.7|11285.8|11284.9|267
1636489500000|2021-11-09 20:25:00|11287.8|11286.8|11289.2|11288.2|11289.3|11288.3|11287|11286.1|210
1636489800000|2021-11-09 20:30:00|11289|11288|11287.7|11286.7|11289.1|11288.2|11286.7|11285.7|182
1636490100000|2021-11-09 20:35:00|11287.6|11286.6|11288.5|11287.5|11289|11288|11287.5|11286.6|235
1636490400000|2021-11-09 20:40:00|11288.6|11287.6|11287.7|11286.7|11288.6|11287.7|11287|11286|286
1636490700000|2021-11-09 20:45:00|11287.6|11286.6|11288.6|11287.6|11289.1|11288.1|11287.2|11286.2|146
1636491000000|2021-11-09 20:50:00|11288.5|11287.5|11287.5|11286.5|11288.5|11287.7|11286.9|11285.9|196
1636491300000|2021-11-09 20:55:00|11287.1|11286.4|11287.5|11286.5|11288.1|11287.1|11285.9|11285|292
1636491600000|2021-11-09 21:00:00|11287.4|11286.4|11288.8|11287.8|11288.9|11287.9|11287.2|11286.2|221
1636491900000|2021-11-09 21:05:00|11288.9|11287.9|11288.5|11287.5|11289.3|11288.3|11287.6|11286.7|262
1636492200000|2021-11-09 21:10:00|11288.3|11287.6|11288.2|11287.2|11289.4|11288.4|11287.5|11286.5|244
1636492500000|2021-11-09 21:15:00|11288.1|11287.1|11288.6|11287.6|11289|11288|11288.1|11287.1|224
1636492800000|2021-11-09 21:20:00|11288.5|11287.5|11287.6|11286.6|11288.7|11287.7|11287.6|11286.6|110
1636493100000|2021-11-09 21:25:00|11287.7|11286.7|11288.1|11287.1|11288.7|11287.8|11287.1|11286.2|241
1636493400000|2021-11-09 21:30:00|11288|11287|11285.5|11284.5|11288.1|11287.1|11285.1|11284.3|144
1636493700000|2021-11-09 21:35:00|11285.4|11284.4|11287.8|11286.8|11288.8|11287.8|11285.4|11284.4|239
1636494000000|2021-11-09 21:40:00|11287.7|11286.7|11289|11288|11289.5|11288.5|11287.4|11286.4|108
1636494300000|2021-11-09 21:45:00|11289.1|11288.1|11288|11287|11289.1|11288.1|11287.7|11286.7|154
1636494600000|2021-11-09 21:50:00|11287.9|11286.9|11288.6|11287.6|11289.3|11288.3|11287.3|11286.3|215
1636494900000|2021-11-09 21:55:00|11288.7|11287.7|11290.4|11284.4|11290.4|11288.1|11287.9|11284.4|166
1636495200000|2021-11-09 22:00:00|11289.8|11284.5|11289.3|11283.3|11290.7|11284.7|11288|11282|125
1636495500000|2021-11-09 22:05:00|11291.9|11285.9|11292.7|11286.7|11294.2|11288.2|11289|11283|169
1636495800000|2021-11-09 22:10:00|11293.2|11287.2|11292|11286|11294.2|11288.2|11290.7|11284.8|549
1636496100000|2021-11-09 22:15:00|11292.2|11286.2|11291.1|11285.4|11292.9|11286.9|11290.9|11285.2|289
1636496400000|2021-11-09 22:20:00|11291.3|11285.3|11292|11286|11292.5|11286.5|11290.9|11285.1|133
1636496700000|2021-11-09 22:25:00|11291.9|11285.9|11291.2|11285.3|11292.8|11286.8|11290.9|11284.9|150
1636497000000|2021-11-09 22:30:00|11291.8|11285.4|11293.4|11287.4|11293.5|11287.9|11290.6|11285.4|322
1636497300000|2021-11-09 22:35:00|11293.3|11287.3|11292.5|11286.8|11293.4|11288.3|11292.3|11286.8|187
1636497600000|2021-11-09 22:40:00|11292.6|11287.1|11292.6|11288.3|11294.4|11288.7|11291.6|11287.1|201
1636497900000|2021-11-09 22:45:00|11292.7|11288.1|11292|11288.7|11292.9|11289|11291.4|11287.7|503
1636498200000|2021-11-09 22:50:00|11291.9|11288.5|11291.9|11289|11293.7|11289.7|11291.3|11287.9|351
1636498500000|2021-11-09 22:55:00|11291.8|11289.1|11292.1|11288.4|11292.6|11289.6|11291.4|11288.4|336
1636498800000|2021-11-09 23:00:00|11291.1|11288.6|11293.5|11292.5|11293.9|11292.9|11290.1|11288.5|440
1636499100000|2021-11-09 23:05:00|11293.8|11292.8|11293|11292|11293.9|11292.9|11292.6|11291.6|158
1636499400000|2021-11-09 23:10:00|11292.9|11291.9|11291.7|11290.7|11293|11292|11291.1|11290.1|177
1636499700000|2021-11-09 23:15:00|11291.8|11290.8|11293.6|11292.6|11293.9|11292.9|11291.7|11290.7|209
1636500000000|2021-11-09 23:20:00|11293.5|11292.5|11293|11292|11293.6|11292.6|11292.2|11291.2|160
1636500300000|2021-11-09 23:25:00|11293.1|11292.1|11293.3|11292.3|11294|11293|11292|11291|148
1636500600000|2021-11-09 23:30:00|11293.2|11292.2|11295.9|11294.9|11296.4|11295.4|11293.2|11292.2|238
1636500900000|2021-11-09 23:35:00|11296|11295|11291.5|11290.5|11296.3|11295.3|11290.6|11289.6|212
1636501200000|2021-11-09 23:40:00|11291.4|11290.4|11293.9|11292.9|11295.2|11294.2|11289.9|11289|261
1636501500000|2021-11-09 23:45:00|11293.8|11292.8|11293.4|11292.4|11293.9|11293|11292.2|11291.5|213
1636501800000|2021-11-09 23:50:00|11293.5|11292.8|11291.2|11290.2|11293.9|11293|11291.1|11290.1|168
1636502100000|2021-11-09 23:55:00|11291.1|11290.1|11291.9|11290.9|11292.7|11291.7|11291.1|11290.1|113
1636502400000|2021-11-10 00:00:00|11291.8|11291.1|11289.9|11288.9|11293.5|11292.5|11288.8|11287.8|353
1636502700000|2021-11-10 00:05:00|11289.8|11288.8|11293.8|11292.8|11296|11295|11289.2|11288.2|390
1636503000000|2021-11-10 00:10:00|11293.9|11292.9|11291.5|11290.5|11293.9|11292.9|11290.4|11289.4|294
1636503300000|2021-11-10 00:15:00|11291.6|11290.6|11288.1|11287.4|11291.8|11290.8|11287.7|11287|353
1636503600000|2021-11-10 00:20:00|11288.2|11287.2|11286.7|11285.7|11288.7|11288|11286.3|11285.6|227
1636503900000|2021-11-10 00:25:00|11286.8|11285.8|11289.2|11288.2|11290.9|11290.1|11286.6|11285.8|402
1636504200000|2021-11-10 00:30:00|11288.9|11288.3|11289.3|11288.3|11292.4|11291.6|11288.5|11287.7|304
1636504500000|2021-11-10 00:35:00|11289.2|11288.2|11290.2|11289.2|11292.5|11291.8|11288.8|11287.9|336
1636504800000|2021-11-10 00:40:00|11290.3|11289.3|11288.3|11287.6|11290.3|11289.4|11286.9|11286.1|305
1636505100000|2021-11-10 00:45:00|11288.4|11287.7|11287.8|11286.8|11291.1|11290.3|11286.4|11285.6|396
1636505400000|2021-11-10 00:50:00|11287.9|11286.9|11284.8|11283.8|11287.9|11286.9|11281.4|11280.4|614
1636505700000|2021-11-10 00:55:00|11285|11284|11287.2|11286.5|11287.8|11286.9|11283.4|11282.4|548
1636506000000|2021-11-10 01:00:00|11287.1|11286.4|11284.7|11284|11287.1|11286.4|11283.8|11283|345
1636506300000|2021-11-10 01:05:00|11285.1|11284.1|11282.4|11281.7|11285.2|11284.5|11281.4|11280.7|306
1636506600000|2021-11-10 01:10:00|11282.3|11281.6|11283.7|11283|11284.7|11283.8|11282.2|11281.5|313
1636506900000|2021-11-10 01:15:00|11283.6|11282.9|11285.8|11285.1|11287.5|11286.7|11283.5|11282.8|287
1636507200000|2021-11-10 01:20:00|11285.7|11285|11284.4|11283.7|11285.7|11285|11282.7|11282|250
1636507500000|2021-11-10 01:25:00|11284.1|11283.4|11285.7|11284.7|11285.8|11284.8|11283.4|11282.5|275
1636507800000|2021-11-10 01:30:00|11285.6|11284.6|11286.6|11285.9|11288.7|11287.9|11284.9|11284.1|348
1636508100000|2021-11-10 01:35:00|11286.5|11285.8|11288.9|11288.2|11289.8|11289.1|11286|11285.2|315
1636508400000|2021-11-10 01:40:00|11289.1|11288.1|11290.2|11289.2|11290.2|11289.4|11287|11286.3|326
1636508700000|2021-11-10 01:45:00|11290.1|11289.1|11290.5|11289.8|11290.9|11290.2|11288.6|11287.7|415
1636509000000|2021-11-10 01:50:00|11290.8|11290.1|11290.7|11290|11292.5|11291.7|11290.2|11289.4|442
1636509300000|2021-11-10 01:55:00|11290.8|11290.1|11291.5|11290.8|11293|11292.3|11290.4|11289.7|340
1636509600000|2021-11-10 02:00:00|11291.6|11290.9|11291.8|11291.1|11292.1|11291.4|11290.6|11289.9|297
1636509900000|2021-11-10 02:05:00|11291.7|11291|11288.9|11288.2|11291.8|11291|11288.7|11287.9|328
1636510200000|2021-11-10 02:10:00|11288.7|11288|11290.3|11289.6|11291|11290.1|11288.5|11287.8|196
1636510500000|2021-11-10 02:15:00|11290.2|11289.5|11289.1|11288.4|11291.3|11290.6|11288.2|11287.5|200
1636510800000|2021-11-10 02:20:00|11289|11288.1|11288.4|11287.4|11289.1|11288.4|11287.2|11286.5|220
1636511100000|2021-11-10 02:25:00|11288.5|11287.5|11288.5|11287.8|11289.6|11288.9|11288.1|11287.4|168
1636511400000|2021-11-10 02:30:00|11288.6|11287.9|11287|11286|11288.6|11287.9|11286.2|11285.4|198
1636511700000|2021-11-10 02:35:00|11287.1|11286.1|11284.6|11283.9|11287.1|11286.1|11283.1|11282.3|339
1636512000000|2021-11-10 02:40:00|11284.8|11284.1|11284|11283|11285.9|11285|11283.1|11282.2|262
1636512300000|2021-11-10 02:45:00|11283.8|11282.8|11282.7|11281.7|11284.8|11284|11282.3|11281.5|305
1636512600000|2021-11-10 02:50:00|11282.8|11281.8|11285.1|11284.4|11286.7|11285.8|11282.5|11281.5|364
1636512900000|2021-11-10 02:55:00|11285.2|11284.5|11285.8|11285.1|11286.6|11285.9|11284.8|11283.9|353
1636513200000|2021-11-10 03:00:00|11285.9|11285.2|11286.1|11285.1|11286.8|11286|11285|11284.1|206
1636513500000|2021-11-10 03:05:00|11286|11285|11286.5|11285.5|11286.6|11285.6|11285.1|11284.3|106
1636513800000|2021-11-10 03:10:00|11286.2|11285.2|11288.1|11287.4|11289.7|11288.9|11285.8|11285|226
1636514100000|2021-11-10 03:15:00|11288.2|11287.5|11285.4|11284.7|11288.7|11287.8|11285.1|11284.3|208
1636514400000|2021-11-10 03:20:00|11285.5|11284.8|11284.5|11283.5|11286.6|11285.7|11284.3|11283.5|232
1636514700000|2021-11-10 03:25:00|11284.6|11283.6|11283.5|11282.5|11285.4|11284.5|11283.1|11282.3|160
1636515000000|2021-11-10 03:30:00|11283.4|11282.4|11280|11279.3|11284.8|11283.9|11279.9|11279.1|206
1636515300000|2021-11-10 03:35:00|11280.2|11279.2|11280.4|11279.7|11281.6|11280.7|11279.5|11278.6|203
1636515600000|2021-11-10 03:40:00|11280.5|11279.8|11279.8|11278.8|11280.7|11279.8|11277.9|11277.1|296
1636515900000|2021-11-10 03:45:00|11279.7|11279|11280.1|11279.4|11281.5|11280.8|11279.4|11278.5|219
1636516200000|2021-11-10 03:50:00|11280|11279.3|11281.8|11280.8|11283.1|11282.3|11280|11279.3|230
1636516500000|2021-11-10 03:55:00|11281.9|11280.9|11285|11284.3|11285.2|11284.5|11281.8|11280.8|198
1636516800000|2021-11-10 04:00:00|11285.3|11284.4|11283.1|11282.4|11285.5|11284.8|11282.5|11281.7|213
1636517100000|2021-11-10 04:05:00|11283|11282.3|11283.6|11282.6|11284.1|11283.2|11281.1|11280.4|205
1636517400000|2021-11-10 04:10:00|11283.7|11282.7|11283.4|11282.4|11285.7|11285|11283.2|11282.4|263
1636517700000|2021-11-10 04:15:00|11283.3|11282.3|11280.2|11279.5|11283.4|11282.7|11280.2|11279.5|267
1636518000000|2021-11-10 04:20:00|11280.4|11279.4|11282.9|11281.9|11283.1|11282.4|11279.3|11278.5|228
1636518300000|2021-11-10 04:25:00|11282.8|11281.8|11284.8|11284.1|11285.5|11284.6|11282|11281.2|213
1636518600000|2021-11-10 04:30:00|11284.9|11283.9|11283.1|11282.4|11285.1|11284.3|11283|11282.2|170
1636518900000|2021-11-10 04:35:00|11283.2|11282.5|11283.3|11282.3|11283.8|11282.9|11283|11282.2|78
1636519200000|2021-11-10 04:40:00|11283.2|11282.5|11284.8|11283.8|11285.1|11284.4|11282.8|11282.1|136
1636519500000|2021-11-10 04:45:00|11285|11284.3|11286.3|11285.6|11286.4|11285.7|11284.9|11284|101
1636519800000|2021-11-10 04:50:00|11286.4|11285.7|11285.6|11284.9|11287.5|11286.8|11284.8|11284|176
1636520100000|2021-11-10 04:55:00|11285.7|11285|11285.7|11285|11286.5|11285.6|11285.1|11284.3|188
1636520400000|2021-11-10 05:00:00|11285.8|11285.1|11284.6|11283.9|11285.9|11285.1|11284|11283.3|161
1636520700000|2021-11-10 05:05:00|11284.5|11283.8|11283.9|11282.9|11285.8|11285|11283.4|11282.5|217
1636521000000|2021-11-10 05:10:00|11283.8|11282.8|11286|11285|11286|11285|11283.1|11282.3|221
1636521300000|2021-11-10 05:15:00|11286.2|11285.2|11286.4|11285.4|11287.9|11286.9|11285.6|11284.8|195
1636521600000|2021-11-10 05:20:00|11286.3|11285.3|11286|11285.3|11286.6|11285.7|11285.1|11284.2|202
1636521900000|2021-11-10 05:25:00|11285.8|11285.1|11285.8|11285.1|11286.8|11286.1|11285.5|11284.7|157
1636522200000|2021-11-10 05:30:00|11285.9|11285.2|11288.6|11287.6|11289.1|11288.2|11285.9|11285.1|129
1636522500000|2021-11-10 05:35:00|11288.7|11287.7|11288.4|11287.4|11289.1|11288.2|11287.6|11286.8|165
1636522800000|2021-11-10 05:40:00|11288.5|11287.5|11288.2|11287.2|11289.9|11289|11287.6|11286.9|233
1636523100000|2021-11-10 05:45:00|11288.1|11287.1|11289.1|11288.4|11289.8|11289|11287.5|11286.6|186
1636523400000|2021-11-10 05:50:00|11289.2|11288.5|11288.6|11287.9|11289.6|11288.8|11287.6|11286.7|182
1636523700000|2021-11-10 05:55:00|11288.5|11287.8|11288.6|11287.6|11290.1|11289.3|11288.2|11287.5|215
1636524000000|2021-11-10 06:00:00|11288.5|11287.5|11287.3|11286.3|11288.6|11287.8|11286.6|11285.8|167
1636524300000|2021-11-10 06:05:00|11287.4|11286.4|11287.9|11287.2|11289|11288|11286.8|11285.9|170
1636524600000|2021-11-10 06:10:00|11288|11287.3|11288.6|11287.6|11288.8|11288|11287.5|11286.7|161
1636524900000|2021-11-10 06:15:00|11288.7|11288|11290.5|11289.5|11290.5|11289.6|11288.7|11287.7|198
1636525200000|2021-11-10 06:20:00|11290.7|11289.8|11290.3|11289.3|11291.5|11290.6|11289.3|11288.4|178
1636525500000|2021-11-10 06:25:00|11290.1|11289.4|11289.7|11288.7|11291|11290.2|11289.2|11288.4|210
1636525800000|2021-11-10 06:30:00|11289.6|11288.6|11290.9|11289.9|11291.1|11290.1|11289.1|11288.3|152
1636526100000|2021-11-10 06:35:00|11290.6|11289.8|11294|11293.3|11294.4|11293.7|11290.5|11289.7|134
1636526400000|2021-11-10 06:40:00|11293.9|11293.2|11292.4|11291.4|11294|11293.3|11292.2|11291.4|173
1636526700000|2021-11-10 06:45:00|11292.3|11291.6|11293.7|11293|11294.7|11293.9|11291.7|11291|197
1636527000000|2021-11-10 06:50:00|11293.6|11292.9|11293.3|11292.3|11294.3|11293.3|11292.8|11292|165
1636527300000|2021-11-10 06:55:00|11293|11292.4|11293.1|11292.1|11293.4|11292.4|11292.2|11291.4|231
1636527600000|2021-11-10 07:00:00|11293.2|11292.2|11294.3|11293.6|11295.2|11294.3|11291.5|11290.7|360
1636527900000|2021-11-10 07:05:00|11294.5|11293.5|11299.3|11298.6|11299.7|11298.9|11293.8|11292.9|367
1636528200000|2021-11-10 07:10:00|11299.4|11298.7|11300.4|11299.7|11300.8|11300|11298.5|11297.7|351
1636528500000|2021-11-10 07:15:00|11300.3|11299.6|11303.8|11303.1|11305.5|11304.7|11300.3|11299.4|474
1636528800000|2021-11-10 07:20:00|11303.9|11303.2|11308.3|11307.3|11309.5|11308.7|11303.9|11303.1|518
1636529100000|2021-11-10 07:25:00|11308.2|11307.2|11306.4|11305.4|11308.6|11307.9|11305.3|11304.6|457
1636529400000|2021-11-10 07:30:00|11306.6|11305.6|11309.7|11309|11310.7|11309.9|11306.3|11305.4|470
1636529700000|2021-11-10 07:35:00|11309.9|11309.2|11313.2|11312.2|11314.2|11313.5|11308.1|11307.4|467
1636530000000|2021-11-10 07:40:00|11313.3|11312.3|11309.5|11308.8|11313.8|11313|11308.9|11308.2|456
1636530300000|2021-11-10 07:45:00|11309.6|11308.6|11308.6|11307.6|11312.6|11311.9|11308.2|11307.3|486
1636530600000|2021-11-10 07:50:00|11308.5|11307.5|11309|11308|11310|11309.2|11307.8|11306.9|428
1636530900000|2021-11-10 07:55:00|11309.1|11308.1|11310.1|11309.4|11311.1|11310.4|11309|11308|393
1636531200000|2021-11-10 08:00:00|11310.3|11309.6|11310.7|11310|11314.9|11314.1|11309.9|11309.1|517
1636531500000|2021-11-10 08:05:00|11310.8|11309.8|11307.4|11306.4|11311.5|11310.7|11306.8|11306|594
1636531800000|2021-11-10 08:10:00|11307.3|11306.3|11311.1|11310.1|11312.8|11312|11307.3|11306.3|693
1636532100000|2021-11-10 08:15:00|11311|11310|11310.4|11309.7|11312.3|11311.6|11310.2|11309.5|447
1636532400000|2021-11-10 08:20:00|11310.3|11309.6|11308.8|11308.1|11311.9|11311.2|11308.5|11307.6|465
1636532700000|2021-11-10 08:25:00|11308.9|11308.2|11310.8|11310.1|11311.1|11310.4|11308.1|11307.3|389
1636533000000|2021-11-10 08:30:00|11310.7|11310|11308.5|11307.5|11311|11310.2|11306.9|11306.2|459
1636533300000|2021-11-10 08:35:00|11308.4|11307.4|11309.3|11308.6|11309.7|11308.8|11307.6|11306.8|476
1636533600000|2021-11-10 08:40:00|11309.5|11308.5|11309.9|11308.9|11310.2|11309.5|11307.4|11306.5|334
1636533900000|2021-11-10 08:45:00|11310|11309|11310.8|11309.8|11311.5|11310.6|11309.1|11308.3|409
1636534200000|2021-11-10 08:50:00|11310.7|11310|11315.5|11314.5|11315.5|11314.6|11310.7|11310|370
1636534500000|2021-11-10 08:55:00|11315.4|11314.4|11314.9|11314.2|11318.9|11318.2|11314.1|11313.2|520
1636534800000|2021-11-10 09:00:00|11314.8|11314.1|11316.7|11315.7|11316.9|11316.1|11312.7|11312|459
1636535100000|2021-11-10 09:05:00|11316.6|11315.6|11317.4|11316.4|11318.8|11318|11315.9|11315|372
1636535400000|2021-11-10 09:10:00|11317.3|11316.3|11318.3|11317.3|11319.1|11318.3|11315.5|11314.7|484
1636535700000|2021-11-10 09:15:00|11318.1|11317.4|11317.8|11317.1|11319|11318.3|11316.8|11316|391
1636536000000|2021-11-10 09:20:00|11317.9|11317.2|11318|11317|11320.8|11319.9|11316.7|11315.9|439
1636536300000|2021-11-10 09:25:00|11318.1|11317.1|11315.6|11314.6|11318.4|11317.7|11315.1|11314.4|334
1636536600000|2021-11-10 09:30:00|11315.4|11314.7|11318.7|11318|11319.5|11318.7|11315.4|11314.7|500
1636536900000|2021-11-10 09:35:00|11318.8|11317.8|11317|11316.3|11318.9|11317.9|11316.2|11315.4|383
1636537200000|2021-11-10 09:40:00|11317.4|11316.7|11319.4|11318.7|11319.6|11318.7|11317.2|11316.5|349
1636537500000|2021-11-10 09:45:00|11319.3|11318.6|11323.7|11323|11323.9|11323.1|11319.1|11318.2|363
1636537800000|2021-11-10 09:50:00|11323.8|11323.1|11322|11321.3|11324.1|11323.3|11321.3|11320.4|428
1636538100000|2021-11-10 09:55:00|11322.1|11321.4|11322|11321.3|11323.2|11322.4|11321.9|11321.1|397
1636538400000|2021-11-10 10:00:00|11321.9|11321.2|11320.1|11319.4|11322.3|11321.6|11318.2|11317.3|343
1636538700000|2021-11-10 10:05:00|11320|11319.3|11318.2|11317.2|11321|11320.3|11318|11317.1|287
1636539000000|2021-11-10 10:10:00|11318.1|11317.1|11318.1|11317.4|11319.6|11318.7|11318|11317.1|274
1636539300000|2021-11-10 10:15:00|11318.3|11317.3|11319.3|11318.6|11319.4|11318.7|11316.9|11315.9|252
1636539600000|2021-11-10 10:20:00|11319.4|11318.7|11319.3|11318.6|11319.9|11319.2|11318.5|11317.7|174
1636539900000|2021-11-10 10:25:00|11319.5|11318.5|11320.7|11319.7|11320.7|11319.9|11318|11317.1|312
1636540200000|2021-11-10 10:30:00|11320.6|11319.6|11320.2|11319.5|11321|11320.3|11319.1|11318.2|296
1636540500000|2021-11-10 10:35:00|11320.1|11319.4|11318.7|11318|11320.6|11319.8|11317.5|11316.6|245
1636540800000|2021-11-10 10:40:00|11318.6|11317.9|11320.3|11319.3|11321|11320.3|11318.5|11317.8|229
1636541100000|2021-11-10 10:45:00|11320.4|11319.4|11318.4|11317.7|11320.6|11319.8|11317.9|11317.2|357
1636541400000|2021-11-10 10:50:00|11318.5|11317.8|11318.7|11318|11319.4|11318.6|11318.2|11317.5|187
1636541700000|2021-11-10 10:55:00|11318.8|11317.8|11320.2|11319.5|11320.4|11319.7|11318.6|11317.7|201
1636542000000|2021-11-10 11:00:00|11320.4|11319.7|11319.4|11318.7|11320.6|11319.9|11319.4|11318.6|242
1636542300000|2021-11-10 11:05:00|11319.6|11318.6|11319.4|11318.4|11320.2|11319.5|11318|11317.1|257
1636542600000|2021-11-10 11:10:00|11319.3|11318.3|11316.9|11316.2|11319.4|11318.6|11315.8|11315|314
1636542900000|2021-11-10 11:15:00|11316.8|11316.1|11315.3|11314.6|11318.6|11317.9|11314.5|11313.7|476
1636543200000|2021-11-10 11:20:00|11315.4|11314.7|11317.6|11316.6|11318.8|11317.9|11315.3|11314.6|362
1636543500000|2021-11-10 11:25:00|11317.4|11316.7|11320.5|11319.8|11320.9|11320.1|11317.4|11316.7|309
1636543800000|2021-11-10 11:30:00|11320.4|11319.7|11321|11320.3|11321.3|11320.5|11320|11319.3|219
1636544100000|2021-11-10 11:35:00|11320.9|11320.2|11321.9|11321.2|11323.4|11322.6|11320.8|11320.1|272
1636544400000|2021-11-10 11:40:00|11322|11321.3|11322.9|11322.2|11323.5|11322.7|11321|11320.3|252
1636544700000|2021-11-10 11:45:00|11322.8|11322.1|11325.5|11324.5|11325.5|11324.8|11322.8|11322|268
1636545000000|2021-11-10 11:50:00|11325.6|11324.6|11320.5|11319.8|11325.6|11324.9|11320.4|11319.7|314
1636545300000|2021-11-10 11:55:00|11320.6|11319.9|11323.3|11322.3|11325.2|11324.5|11320.4|11319.7|400
1636545600000|2021-11-10 12:00:00|11323.4|11322.4|11320.1|11319.1|11324.8|11324.1|11319.2|11318.3|376
1636545900000|2021-11-10 12:05:00|11319.5|11318.8|11320.4|11319.7|11321.2|11320.5|11319.5|11318.8|285
1636546200000|2021-11-10 12:10:00|11320.6|11319.6|11321.2|11320.2|11322.1|11321.3|11320.1|11319.4|296
1636546500000|2021-11-10 12:15:00|11321.1|11320.4|11322.4|11321.7|11322.9|11322.1|11319.6|11318.9|268
1636546800000|2021-11-10 12:20:00|11322.3|11321.6|11322.2|11321.2|11323.7|11323|11321.7|11321|274
1636547100000|2021-11-10 12:25:00|11322.3|11321.3|11325.1|11324.4|11325.6|11324.9|11321.8|11321|252
1636547400000|2021-11-10 12:30:00|11325.3|11324.3|11327.3|11326.3|11328.7|11327.8|11324.2|11323.4|355
1636547700000|2021-11-10 12:35:00|11327.2|11326.2|11330.1|11329.4|11330.4|11329.5|11326.4|11325.7|361
1636548000000|2021-11-10 12:40:00|11330|11329.3|11329.5|11328.8|11334.3|11333.6|11329.3|11328.6|569
1636548300000|2021-11-10 12:45:00|11329.7|11328.7|11330|11329.3|11331.8|11331|11328.7|11328|407
1636548600000|2021-11-10 12:50:00|11329.9|11329.2|11328.1|11327.4|11330.9|11330.2|11327.8|11327.1|397
1636548900000|2021-11-10 12:55:00|11328.2|11327.5|11327.1|11326.4|11328.7|11328|11326.8|11326.1|356
1636549200000|2021-11-10 13:00:00|11327.3|11326.3|11328|11327|11328.5|11327.6|11325.4|11324.4|466
1636549500000|2021-11-10 13:05:00|11327.8|11327.1|11326.4|11325.4|11328.5|11327.8|11325.7|11325|431
1636549800000|2021-11-10 13:10:00|11326.3|11325.6|11326.4|11325.7|11328.5|11327.7|11325.9|11325.1|404
1636550100000|2021-11-10 13:15:00|11326.7|11326|11328.5|11327.8|11329|11328.2|11324.9|11324.2|523
1636550400000|2021-11-10 13:20:00|11328.2|11327.5|11326.1|11325.1|11328.4|11327.7|11325.6|11324.8|599
1636550700000|2021-11-10 13:25:00|11325.9|11325.2|11323.8|11320.3|11326.7|11326|11321.6|11319.7|550
1636551000000|2021-11-10 13:30:00|11323.6|11320.4|11338.8|11337.8|11349.7|11348.7|11323.3|11319.7|1733
1636551300000|2021-11-10 13:35:00|11338.9|11337.9|11341.2|11340.5|11343.9|11342.9|11334.9|11333.9|1313
1636551600000|2021-11-10 13:40:00|11341.5|11340.6|11343.8|11343.1|11347.1|11346.4|11339.8|11338.8|1215
1636551900000|2021-11-10 13:45:00|11344.1|11343.4|11335.6|11334.6|11348.7|11347.8|11333.5|11332.5|1152
1636552200000|2021-11-10 13:50:00|11335.7|11334.7|11339.9|11338.9|11339.9|11338.9|11327.4|11326.4|1231
1636552500000|2021-11-10 13:55:00|11340.2|11339.2|11345.3|11344.3|11347.2|11346.3|11339.3|11338.3|1032
1636552800000|2021-11-10 14:00:00|11344.9|11343.9|11339.1|11338.1|11345.1|11344.1|11338.6|11337.6|953
1636553100000|2021-11-10 14:05:00|11338.9|11338.2|11347.8|11346.8|11349.7|11348.7|11338.8|11337.8|929
1636553400000|2021-11-10 14:10:00|11348.2|11347.2|11349|11348.3|11349.5|11348.6|11342.2|11341.3|922
1636553700000|2021-11-10 14:15:00|11349.2|11348.2|11339|11338|11349.3|11348.4|11338|11337|840
1636554000000|2021-11-10 14:20:00|11338.9|11337.9|11337.7|11337|11343.6|11342.6|11337.7|11336.8|849
1636554300000|2021-11-10 14:25:00|11337.8|11336.8|11337.3|11336.6|11342.5|11341.5|11336.3|11335.6|675
1636554600000|2021-11-10 14:30:00|11337.5|11336.8|11339.1|11338.1|11343.8|11342.8|11335.1|11334.3|1037
1636554900000|2021-11-10 14:35:00|11339.4|11338.4|11343.6|11342.6|11343.9|11343.1|11339|11338.1|1041
1636555200000|2021-11-10 14:40:00|11343.7|11342.7|11346.5|11345.5|11349.5|11348.5|11343.5|11342.6|994
1636555500000|2021-11-10 14:45:00|11346.4|11345.4|11359|11358|11361|11360.2|11345.1|11344.1|1106
1636555800000|2021-11-10 14:50:00|11358.7|11357.7|11363.5|11362.5|11365.2|11364.4|11358.6|11357.6|1078
1636556100000|2021-11-10 14:55:00|11363.6|11362.6|11366|11365|11367.2|11366.2|11360.9|11360.1|1004
1636556400000|2021-11-10 15:00:00|11365.6|11364.6|11367.8|11366.8|11369.8|11369|11364.5|11363.5|957
1636556700000|2021-11-10 15:05:00|11367.7|11366.7|11368.9|11367.9|11371.7|11371|11366.6|11365.8|746
1636557000000|2021-11-10 15:10:00|11369.3|11368.6|11373.3|11372.3|11374.3|11373.6|11369.3|11368.6|751
1636557300000|2021-11-10 15:15:00|11372.7|11372|11366.5|11365.5|11373.3|11372.5|11366.2|11365.5|715
1636557600000|2021-11-10 15:20:00|11366.6|11365.6|11370.7|11369.7|11371.7|11370.7|11366.1|11365.2|683
1636557900000|2021-11-10 15:25:00|11370.8|11369.8|11377.2|11376.2|11378.6|11377.6|11369.2|11368.4|724
1636558200000|2021-11-10 15:30:00|11377.3|11376.3|11378.6|11377.6|11380.9|11380.2|11376|11375.1|801
1636558500000|2021-11-10 15:35:00|11378.7|11377.7|11385.4|11384.7|11387.7|11386.8|11377.9|11377|763
1636558800000|2021-11-10 15:40:00|11385.3|11384.6|11389|11388|11389|11388.2|11384.8|11384|690
1636559100000|2021-11-10 15:45:00|11388.9|11388.2|11390.3|11389.3|11392.4|11391.4|11383.9|11383.1|785
1636559400000|2021-11-10 15:50:00|11390.2|11389.5|11392.5|11391.5|11393.1|11392.3|11388.9|11387.9|740
1636559700000|2021-11-10 15:55:00|11392.4|11391.8|11390.2|11389.2|11394.5|11393.7|11389.4|11388.4|692
1636560000000|2021-11-10 16:00:00|11390.1|11389.4|11381.5|11380.8|11391.1|11390.2|11381.5|11380.7|905
1636560300000|2021-11-10 16:05:00|11381.4|11380.4|11385.7|11384.7|11386.3|11385.3|11381.3|11380.3|694
1636560600000|2021-11-10 16:10:00|11385.9|11384.9|11390.1|11389.1|11390.2|11389.2|11385.2|11384.3|773
1636560900000|2021-11-10 16:15:00|11390|11389|11386.1|11385.4|11391.6|11390.6|11386|11385.1|551
1636561200000|2021-11-10 16:20:00|11386|11385.3|11383.1|11382.1|11387.5|11386.7|11382.9|11381.9|570
1636561500000|2021-11-10 16:25:00|11383.3|11382.6|11387.4|11386.4|11388.3|11387.3|11383.3|11382.4|556
1636561800000|2021-11-10 16:30:00|11387.3|11386.3|11386.6|11385.6|11389.7|11388.9|11386|11385.1|534
1636562100000|2021-11-10 16:35:00|11386.7|11385.7|11387.8|11386.8|11388.6|11387.7|11383.5|11382.5|456
1636562400000|2021-11-10 16:40:00|11387.9|11386.9|11389.2|11388.2|11390.9|11389.9|11386.8|11385.8|536
1636562700000|2021-11-10 16:45:00|11389.3|11388.6|11389.5|11388.5|11391.5|11390.7|11387.6|11386.6|459
1636563000000|2021-11-10 16:50:00|11389.6|11388.6|11387.1|11386.1|11389.6|11388.6|11386.3|11385.4|386
1636563300000|2021-11-10 16:55:00|11386.9|11386.2|11389|11388|11390.2|11389.3|11386.5|11385.5|421
1636563600000|2021-11-10 17:00:00|11389.1|11388.1|11395.7|11395|11396.3|11395.4|11389.1|11388.1|529
1636563900000|2021-11-10 17:05:00|11395.9|11394.9|11393.5|11392.5|11397.1|11396.1|11393|11392.3|462
1636564200000|2021-11-10 17:10:00|11393.6|11392.6|11396.8|11395.8|11397.7|11396.8|11392.9|11392|431
1636564500000|2021-11-10 17:15:00|11396.7|11395.7|11397.3|11396.6|11398.4|11397.7|11396.3|11395.6|459
1636564800000|2021-11-10 17:20:00|11397.4|11396.7|11398|11397|11398.2|11397.4|11396|11395.1|431
1636565100000|2021-11-10 17:25:00|11397.9|11397.2|11395.6|11394.9|11398|11397.3|11395.5|11394.7|371
1636565400000|2021-11-10 17:30:00|11395.7|11395|11396.2|11395.5|11397.9|11397.1|11395.4|11394.6|392
1636565700000|2021-11-10 17:35:00|11396.1|11395.4|11395.7|11394.7|11397.3|11396.5|11394.5|11393.6|381
1636566000000|2021-11-10 17:40:00|11395.6|11394.6|11395.4|11394.4|11395.9|11395.1|11394.5|11393.7|327
1636566300000|2021-11-10 17:45:00|11395.1|11394.2|11393.1|11392.4|11395.1|11394.3|11391.9|11390.9|346
1636566600000|2021-11-10 17:50:00|11393.2|11392.2|11392.1|11391.1|11393.6|11392.6|11390.4|11389.4|391
1636566900000|2021-11-10 17:55:00|11392|11391.3|11393.6|11392.6|11395.3|11394.4|11391.9|11391|396
1636567200000|2021-11-10 18:00:00|11393.5|11392.5|11400.1|11399.4|11400.6|11399.7|11390.2|11389.2|890
1636567500000|2021-11-10 18:05:00|11400.3|11399.3|11397.6|11396.6|11402.2|11401.2|11392.4|11391.4|1317
1636567800000|2021-11-10 18:10:00|11397.7|11396.7|11397.5|11396.5|11400.4|11399.4|11394.5|11393.5|921
1636568100000|2021-11-10 18:15:00|11397.3|11396.6|11393.2|11392.2|11397.3|11396.6|11391.5|11390.5|878
1636568400000|2021-11-10 18:20:00|11393.1|11392.1|11390.9|11389.9|11397.1|11396.1|11390.7|11389.7|712
1636568700000|2021-11-10 18:25:00|11390.8|11389.8|11389.9|11388.9|11393.2|11392.2|11386.6|11385.6|763
1636569000000|2021-11-10 18:30:00|11389.8|11388.8|11393.7|11393|11395.1|11394.1|11389.7|11388.8|570
1636569300000|2021-11-10 18:35:00|11393.8|11393.1|11394.6|11393.6|11394.8|11394|11392.9|11391.9|516
1636569600000|2021-11-10 18:40:00|11394.5|11393.5|11389.2|11388.2|11394.6|11393.6|11388.6|11387.7|490
1636569900000|2021-11-10 18:45:00|11389.6|11388.6|11392.3|11391.3|11392.6|11391.6|11388.8|11387.9|352
1636570200000|2021-11-10 18:50:00|11392.2|11391.2|11386.8|11385.8|11392.7|11391.7|11386.8|11385.8|464
1636570500000|2021-11-10 18:55:00|11386.9|11385.9|11382.8|11381.8|11387.6|11386.6|11381.7|11380.7|540
1636570800000|2021-11-10 19:00:00|11382.7|11381.7|11381.8|11380.8|11383.8|11382.8|11381.6|11380.6|444
1636571100000|2021-11-10 19:05:00|11381.9|11380.9|11386.2|11385.5|11386.3|11385.5|11380.9|11379.9|395
1636571400000|2021-11-10 19:10:00|11386.1|11385.4|11381.9|11380.9|11386.5|11385.6|11381.8|11380.9|321
1636571700000|2021-11-10 19:15:00|11382.3|11381.3|11382|11381|11382.7|11381.9|11378.7|11377.7|425
1636572000000|2021-11-10 19:20:00|11381.9|11380.9|11384.2|11383.2|11384.6|11383.6|11381.6|11380.8|285
1636572300000|2021-11-10 19:25:00|11384.1|11383.4|11380|11379|11384.9|11384.1|11379.1|11378.1|446
1636572600000|2021-11-10 19:30:00|11379.9|11378.9|11382.2|11381.2|11384|11383|11379.9|11378.9|415
1636572900000|2021-11-10 19:35:00|11382.1|11381.1|11377.2|11376.5|11382.2|11381.2|11375.7|11374.7|526
1636573200000|2021-11-10 19:40:00|11377.1|11376.4|11374.3|11373.6|11378.6|11377.8|11374.1|11373.2|482
1636573500000|2021-11-10 19:45:00|11374.4|11373.7|11377.2|11376.2|11379.5|11378.6|11373.7|11372.9|616
1636573800000|2021-11-10 19:50:00|11377.1|11376.4|11378|11377|11378.7|11378|11375.9|11374.9|379
1636574100000|2021-11-10 19:55:00|11377.9|11376.9|11382.1|11381.1|11384.1|11383.2|11377.4|11376.4|417
1636574400000|2021-11-10 20:00:00|11382.2|11381.4|11380.1|11379.1|11382.3|11381.4|11378.1|11377.3|640
1636574700000|2021-11-10 20:05:00|11380|11379|11377.9|11376.9|11381.5|11380.5|11377.7|11376.9|348
1636575000000|2021-11-10 20:10:00|11378|11377|11382.9|11381.9|11383.2|11382.5|11377.4|11376.4|351
1636575300000|2021-11-10 20:15:00|11382.8|11381.8|11386.2|11385.2|11386.2|11385.2|11381.7|11380.7|289
1636575600000|2021-11-10 20:20:00|11386.1|11385.1|11387.5|11386.5|11389.5|11388.6|11384.9|11383.9|442
1636575900000|2021-11-10 20:25:00|11387.6|11386.8|11388.9|11387.9|11389.6|11388.6|11387.2|11386.2|383
1636576200000|2021-11-10 20:30:00|11388.8|11387.8|11389|11388|11390.7|11389.9|11387.3|11386.6|444
1636576500000|2021-11-10 20:35:00|11388.8|11387.8|11387.5|11386.5|11389.5|11388.5|11386|11385.2|265
1636576800000|2021-11-10 20:40:00|11387.4|11386.4|11388.7|11387.7|11389.9|11388.9|11387.2|11386.4|349
1636577100000|2021-11-10 20:45:00|11388.8|11387.8|11388.2|11387.2|11389.5|11388.7|11387|11386.2|353
1636577400000|2021-11-10 20:50:00|11388.5|11387.5|11387.7|11386.7|11389.9|11388.9|11386.5|11385.6|364
1636577700000|2021-11-10 20:55:00|11387.9|11387.2|11390|11389.3|11390.3|11389.6|11387.9|11387.1|303
1636578000000|2021-11-10 21:00:00|11390.2|11389.2|11392|11391|11392.4|11391.6|11390.1|11389.1|323
1636578300000|2021-11-10 21:05:00|11391.9|11390.9|11393.5|11392.5|11393.9|11392.9|11391.3|11390.3|207
1636578600000|2021-11-10 21:10:00|11393.4|11392.4|11394.8|11393.8|11394.9|11393.9|11392.5|11391.6|249
1636578900000|2021-11-10 21:15:00|11394.9|11393.9|11394.1|11393.1|11395.9|11395|11393.2|11392.3|159
1636579200000|2021-11-10 21:20:00|11394.2|11393.2|11395.2|11394.2|11396|11395|11393.7|11392.8|117
1636579500000|2021-11-10 21:25:00|11395.1|11394.1|11395.2|11394.2|11395.3|11394.4|11394.4|11393.6|99
1636579800000|2021-11-10 21:30:00|11395.1|11394.1|11392.8|11391.8|11395.1|11394.1|11392.5|11391.5|211
1636580100000|2021-11-10 21:35:00|11392.9|11391.9|11391.6|11390.6|11392.9|11391.9|11391.4|11390.4|184
1636580400000|2021-11-10 21:40:00|11391.5|11390.5|11390.6|11389.6|11391.6|11390.6|11390.1|11389.1|156
1636580700000|2021-11-10 21:45:00|11390.7|11389.7|11390.9|11389.9|11391.5|11390.5|11390.4|11388.9|193
1636581000000|2021-11-10 21:50:00|11391|11390|11390.9|11389.9|11391.3|11390.3|11390.4|11389.4|308
1636581300000|2021-11-10 21:55:00|11390.7|11389.7|11391.1|11390.1|11392.3|11390.6|11390.6|11389.1|265
1636581600000|2021-11-10 22:00:00|11391.6|11389.5|11392.4|11390.4|11392.6|11390.5|11391.2|11389.5|28
1636581900000|2021-11-10 22:05:00|11392.1|11390|11395.5|11389.6|11396.4|11390.6|11392.1|11388.7|689
1636582200000|2021-11-10 22:10:00|11395.4|11389.8|11392.4|11389.5|11396.6|11391.4|11392|11388.7|982
1636582500000|2021-11-10 22:15:00|11392.3|11389.1|11392.7|11388.7|11392.8|11389.6|11391.8|11388.1|850
1636582800000|2021-11-10 22:20:00|11392.5|11388.6|11391.7|11389.1|11392.6|11389.5|11391.4|11388.3|965
1636583100000|2021-11-10 22:25:00|11391.8|11389.2|11391.8|11389.2|11392.2|11389.4|11391.1|11388.4|1109
1636583400000|2021-11-10 22:30:00|11391.7|11389.1|11391.5|11388.9|11391.9|11389.4|11390.9|11388.5|947
1636583700000|2021-11-10 22:35:00|11391.4|11389|11392.1|11389|11392.1|11389.5|11391|11388.6|894
1636584000000|2021-11-10 22:40:00|11391.8|11389.3|11391.5|11389.4|11392.1|11389.6|11391.3|11388.8|388
1636584300000|2021-11-10 22:45:00|11391.4|11389.2|11389.2|11384.5|11391.7|11389.5|11389|11384|542
1636584600000|2021-11-10 22:50:00|11389.4|11384.7|11389.1|11384.9|11390.2|11386.1|11388.8|11383.4|437
1636584900000|2021-11-10 22:55:00|11389.3|11385|11390.8|11386.8|11392.2|11388|11388.9|11384|378
1636585200000|2021-11-10 23:00:00|11390.5|11386.4|11388.4|11387.4|11390.8|11388.2|11388.1|11384.4|590
1636585500000|2021-11-10 23:05:00|11388.5|11387.5|11388.9|11387.9|11389.2|11388.1|11388.1|11386.7|186
1636585800000|2021-11-10 23:10:00|11389|11388|11391.1|11390.1|11391.1|11390.1|11388.8|11387.8|148
1636586100000|2021-11-10 23:15:00|11391|11390|11389.5|11388.5|11391.1|11390.1|11389.4|11388.4|134
1636586400000|2021-11-10 23:20:00|11389.3|11388.3|11387.9|11386.9|11389.7|11388.8|11387.8|11386.8|86
1636586700000|2021-11-10 23:25:00|11388.1|11387.1|11387.4|11386.4|11388.3|11387.3|11387.2|11386.2|168
1636587000000|2021-11-10 23:30:00|11387.5|11386.5|11388.5|11387.5|11388.5|11387.5|11387|11386.2|130
1636587300000|2021-11-10 23:35:00|11388.6|11387.6|11387.3|11386.3|11389.2|11388.2|11387.3|11386.3|197
1636587600000|2021-11-10 23:40:00|11387.5|11386.5|11387.1|11386.1|11388|11387|11386.7|11385.7|201
1636587900000|2021-11-10 23:45:00|11386.7|11385.7|11387.3|11386.3|11388.7|11387.9|11385.9|11385|252
1636588200000|2021-11-10 23:50:00|11387.2|11386.2|11387.3|11386.3|11388.9|11387.9|11386.3|11385.5|262
1636588500000|2021-11-10 23:55:00|11387.2|11386.2|11391.3|11390.3|11391.3|11390.3|11387.2|11386.2|160
1636588800000|2021-11-11 00:00:00|11391.2|11390.2|11396.8|11395.8|11396.8|11395.8|11390.9|11390|402
1636589100000|2021-11-11 00:05:00|11396.9|11395.9|11394.9|11393.9|11397.8|11396.9|11393.9|11393.1|315
1636589400000|2021-11-11 00:10:00|11394.8|11393.8|11396.2|11395.2|11398.7|11397.7|11394.6|11393.8|259
1636589700000|2021-11-11 00:15:00|11396.3|11395.3|11397.5|11396.5|11399.3|11398.6|11395.6|11394.8|516
1636590000000|2021-11-11 00:20:00|11397.2|11396.3|11395.9|11394.9|11399.1|11398.2|11395.9|11394.9|516
1636590300000|2021-11-11 00:25:00|11396|11395|11396.2|11395.2|11397.6|11396.8|11394.4|11393.5|511
1636590600000|2021-11-11 00:30:00|11396|11395|11396.1|11395.1|11399.4|11398.4|11392|11391|596
1636590900000|2021-11-11 00:35:00|11396.2|11395.2|11394.8|11394.1|11396.9|11395.9|11393.7|11392.7|438
1636591200000|2021-11-11 00:40:00|11395|11394|11394.6|11393.9|11396.1|11395.1|11393.7|11392.8|373
1636591500000|2021-11-11 00:45:00|11394.5|11393.8|11396.2|11395.5|11397.3|11396.6|11394.5|11393.8|424
1636591800000|2021-11-11 00:50:00|11396.3|11395.6|11395|11394.3|11398.8|11398|11392.5|11391.5|615
1636592100000|2021-11-11 00:55:00|11395.1|11394.1|11396.1|11395.1|11397.7|11396.9|11393.5|11392.7|521
1636592400000|2021-11-11 01:00:00|11396|11395|11403|11402|11406.1|11405.1|11395.1|11394.3|583
1636592700000|2021-11-11 01:05:00|11403.1|11402.1|11403.2|11402.2|11408.5|11407.6|11403|11402|675
1636593000000|2021-11-11 01:10:00|11403.3|11402.3|11404.5|11403.5|11406.7|11405.7|11402.4|11401.6|552
1636593300000|2021-11-11 01:15:00|11404.4|11403.4|11407|11406|11409.3|11408.3|11404|11403.1|430
1636593600000|2021-11-11 01:20:00|11407.1|11406.1|11406.1|11405.1|11408|11407|11405.4|11404.6|301
1636593900000|2021-11-11 01:25:00|11406.3|11405.3|11403.2|11402.5|11407.3|11406.3|11403.1|11402.3|279
1636594200000|2021-11-11 01:30:00|11403.1|11402.4|11407.3|11406.3|11408|11407|11403|11402.1|368
1636594500000|2021-11-11 01:35:00|11407.4|11406.4|11408.1|11407.4|11409.5|11408.6|11406.8|11406|383
1636594800000|2021-11-11 01:40:00|11408.2|11407.5|11405.7|11404.7|11408.2|11407.5|11404.5|11403.5|348
1636595100000|2021-11-11 01:45:00|11405.8|11404.8|11407.2|11406.2|11407.4|11406.4|11405.2|11404.3|262
1636595400000|2021-11-11 01:50:00|11407.6|11406.5|11407.2|11406.2|11408.5|11407.6|11406.9|11406.1|189
1636595700000|2021-11-11 01:55:00|11407.1|11406.1|11407.2|11406.2|11408.4|11407.6|11406.2|11405.5|363
1636596000000|2021-11-11 02:00:00|11407|11406|11406.8|11405.8|11407.4|11406.5|11404.6|11403.7|367
1636596300000|2021-11-11 02:05:00|11406.9|11405.9|11406.8|11405.8|11407.2|11406.2|11405.5|11404.6|183
1636596600000|2021-11-11 02:10:00|11406.9|11405.9|11407.8|11406.8|11408.8|11407.9|11406.6|11405.7|172
1636596900000|2021-11-11 02:15:00|11407.6|11406.9|11406.8|11405.8|11409|11408|11406.5|11405.6|218
1636597200000|2021-11-11 02:20:00|11406.7|11405.7|11406.2|11405.2|11407.2|11406.2|11405.6|11404.7|194
1636597500000|2021-11-11 02:25:00|11406.3|11405.3|11407.2|11406.5|11408.3|11407.3|11405.9|11404.9|167
1636597800000|2021-11-11 02:30:00|11407.3|11406.3|11406.8|11405.8|11407.4|11406.6|11405|11404.1|214
1636598100000|2021-11-11 02:35:00|11406.7|11405.7|11407.2|11406.2|11408.8|11408|11406.5|11405.7|203
1636598400000|2021-11-11 02:40:00|11407.1|11406.1|11407.9|11406.9|11407.9|11407|11406.4|11405.7|241
1636598700000|2021-11-11 02:45:00|11407.8|11406.8|11408.8|11407.8|11408.9|11408|11407.1|11406.1|184
1636599000000|2021-11-11 02:50:00|11408.9|11407.9|11411.9|11410.9|11416.3|11415.3|11408.2|11407.4|350
1636599300000|2021-11-11 02:55:00|11412|11411|11409.7|11408.7|11412.8|11411.9|11407.6|11406.8|573
1636599600000|2021-11-11 03:00:00|11409.8|11408.8|11409.5|11408.5|11410.4|11409.5|11408.8|11408|321
1636599900000|2021-11-11 03:05:00|11409.4|11408.4|11408.6|11407.6|11409.5|11408.7|11408.1|11407.1|280
1636600200000|2021-11-11 03:10:00|11408.7|11407.7|11409.1|11408.1|11410.1|11409.3|11408.1|11407.2|232
1636600500000|2021-11-11 03:15:00|11408.9|11408.2|11407.3|11406.3|11409|11408.3|11407|11406|217
1636600800000|2021-11-11 03:20:00|11407.1|11406.4|11406.6|11405.6|11407.7|11406.7|11406.1|11405.1|260
1636601100000|2021-11-11 03:25:00|11406.7|11405.7|11406.8|11405.8|11407.3|11406.5|11406.3|11405.5|233
1636601400000|2021-11-11 03:30:00|11406.7|11405.7|11403.6|11402.6|11407.1|11406.3|11402|11401.1|297
1636601700000|2021-11-11 03:35:00|11403.4|11402.7|11404.5|11403.5|11406|11405.2|11403.4|11402.5|226
1636602000000|2021-11-11 03:40:00|11404.2|11403.4|11399.5|11398.5|11404.2|11403.4|11397.7|11396.7|422
1636602300000|2021-11-11 03:45:00|11399.7|11398.8|11398.7|11398|11400.1|11399.1|11398.1|11397.3|283
1636602600000|2021-11-11 03:50:00|11398.8|11398.1|11400|11399|11400.4|11399.7|11398.5|11397.7|254
1636602900000|2021-11-11 03:55:00|11399.7|11398.9|11400.8|11399.8|11401|11400.2|11399.4|11398.7|191
1636603200000|2021-11-11 04:00:00|11400.7|11399.7|11400.2|11399.5|11400.9|11400|11399.5|11398.7|165
1636603500000|2021-11-11 04:05:00|11400|11399.3|11399.1|11398.4|11400.7|11399.8|11396.6|11395.8|281
1636603800000|2021-11-11 04:10:00|11399.3|11398.3|11397.7|11396.7|11399.8|11398.9|11397.1|11396.3|329
1636604100000|2021-11-11 04:15:00|11397.6|11396.9|11394.8|11393.8|11398.8|11398|11392.6|11391.6|320
1636604400000|2021-11-11 04:20:00|11394.7|11393.7|11395.4|11394.7|11396.9|11396|11394.7|11393.7|317
1636604700000|2021-11-11 04:25:00|11395.5|11394.8|11396|11395|11396.3|11395.4|11395.3|11394.4|237
1636605000000|2021-11-11 04:30:00|11396.1|11395.1|11395.4|11394.7|11396.7|11395.8|11395|11394.1|226
1636605300000|2021-11-11 04:35:00|11395.7|11395|11397.3|11396.3|11397.5|11396.6|11395.5|11394.6|189
1636605600000|2021-11-11 04:40:00|11397.4|11396.4|11397.3|11396.3|11398|11397.2|11397|11396.2|100
1636605900000|2021-11-11 04:45:00|11397.2|11396.5|11399.1|11398.1|11399.1|11398.3|11397.2|11396.5|176
1636606200000|2021-11-11 04:50:00|11398.8|11397.9|11399|11398.3|11399.3|11398.5|11398.3|11397.5|179
1636606500000|2021-11-11 04:55:00|11399.1|11398.4|11397.2|11396.2|11399.2|11398.4|11397|11396.2|173
1636606800000|2021-11-11 05:00:00|11396.8|11395.8|11398.2|11397.5|11398.5|11397.7|11396.5|11395.7|179
1636607100000|2021-11-11 05:05:00|11398.1|11397.4|11398.2|11397.2|11398.5|11397.5|11397|11396.2|158
1636607400000|2021-11-11 05:10:00|11398.3|11397.3|11397.2|11396.2|11398.5|11397.8|11396.9|11395.9|106
1636607700000|2021-11-11 05:15:00|11397|11396.3|11397.2|11396.2|11398.2|11397.2|11396.7|11395.8|126
1636608000000|2021-11-11 05:20:00|11397.3|11396.3|11397.1|11396.1|11397.8|11397|11396.6|11395.9|100
1636608300000|2021-11-11 05:25:00|11397|11396|11396.9|11395.9|11397.5|11396.6|11396.6|11395.7|88
1636608600000|2021-11-11 05:30:00|11396.8|11396.1|11397.4|11396.4|11398.1|11397.3|11396.8|11396|134
1636608900000|2021-11-11 05:35:00|11397.5|11396.5|11397.4|11396.4|11397.5|11396.6|11396.5|11395.7|133
1636609200000|2021-11-11 05:40:00|11397.3|11396.3|11396.5|11395.8|11397.5|11396.6|11395.2|11394.3|232
1636609500000|2021-11-11 05:45:00|11396.6|11395.9|11393.6|11392.6|11396.9|11395.9|11392.5|11391.5|280
1636609800000|2021-11-11 05:50:00|11393.4|11392.7|11393.8|11392.8|11394.1|11393.3|11392.7|11391.8|240
1636610100000|2021-11-11 05:55:00|11393.9|11392.9|11394.7|11394|11395.1|11394.1|11392.5|11391.6|332
1636610400000|2021-11-11 06:00:00|11394.8|11394.1|11394.8|11393.8|11395.9|11394.9|11392.8|11392|338
1636610700000|2021-11-11 06:05:00|11394.9|11393.9|11396.4|11395.4|11397.6|11396.7|11394.9|11393.9|182
1636611000000|2021-11-11 06:10:00|11396.3|11395.3|11397.1|11396.1|11397.2|11396.3|11395.7|11394.9|180
1636611300000|2021-11-11 06:15:00|11397|11396|11395.5|11394.5|11398.8|11397.8|11395.2|11394.2|294
1636611600000|2021-11-11 06:20:00|11395.6|11394.6|11396.7|11395.7|11397.4|11396.5|11394.2|11393.4|184
1636611900000|2021-11-11 06:25:00|11396.8|11395.8|11395.8|11394.8|11397.6|11396.8|11394.9|11393.9|210
1636612200000|2021-11-11 06:30:00|11395.7|11394.7|11393.4|11392.4|11395.9|11395|11392.6|11391.6|267
1636612500000|2021-11-11 06:35:00|11393.3|11392.3|11392.6|11391.6|11394.1|11393.1|11392.2|11391.4|224
1636612800000|2021-11-11 06:40:00|11392.4|11391.7|11389.7|11388.7|11392.7|11391.9|11389.5|11388.5|226
1636613100000|2021-11-11 06:45:00|11389.9|11389.2|11393.6|11392.6|11393.7|11393|11389.7|11388.7|174
1636613400000|2021-11-11 06:50:00|11393.5|11392.5|11394.1|11393.1|11394.4|11393.5|11393.2|11392.4|180
1636613700000|2021-11-11 06:55:00|11394.2|11393.2|11393.7|11392.7|11394.4|11393.5|11392|11391.1|126
1636614000000|2021-11-11 07:00:00|11393.4|11392.4|11393.3|11392.3|11396.1|11395.1|11393.1|11392.2|230
1636614300000|2021-11-11 07:05:00|11393.4|11392.4|11392.5|11391.5|11393.4|11392.4|11388.2|11387.2|377
1636614600000|2021-11-11 07:10:00|11392.6|11391.6|11394.4|11393.4|11394.5|11393.5|11391.1|11390.3|263
1636614900000|2021-11-11 07:15:00|11394.5|11393.5|11395|11394|11396|11395.1|11393.7|11392.9|273
1636615200000|2021-11-11 07:20:00|11395.1|11394.1|11398.1|11397.1|11399.1|11398.2|11394.9|11393.9|263
1636615500000|2021-11-11 07:25:00|11398.2|11397.2|11404.8|11403.8|11404.9|11403.9|11398.2|11397.2|412
1636615800000|2021-11-11 07:30:00|11404.7|11403.7|11402.1|11401.1|11404.7|11403.7|11401.4|11400.7|275
1636616100000|2021-11-11 07:35:00|11402.8|11401.8|11401.8|11400.8|11404.7|11403.7|11401|11400.1|287
1636616400000|2021-11-11 07:40:00|11401.5|11400.6|11403.9|11402.9|11405|11404|11400.7|11399.9|334
1636616700000|2021-11-11 07:45:00|11403.6|11402.6|11406.9|11405.9|11408.4|11407.4|11403.4|11402.5|424
1636617000000|2021-11-11 07:50:00|11406.8|11406.1|11405.6|11404.6|11407.3|11406.6|11403.8|11403.1|328
1636617300000|2021-11-11 07:55:00|11405.7|11404.7|11408.8|11407.8|11409.8|11408.8|11405.2|11404.5|410
1636617600000|2021-11-11 08:00:00|11408.1|11407.4|11404.7|11403.7|11408.6|11407.6|11401.2|11400.2|503
1636617900000|2021-11-11 08:05:00|11404.4|11403.6|11404.1|11403.1|11406|11405|11403.9|11403|437
1636618200000|2021-11-11 08:10:00|11404.2|11403.2|11407.7|11406.7|11409.4|11408.4|11403.8|11403|471
1636618500000|2021-11-11 08:15:00|11407.8|11406.8|11406.7|11405.7|11408.7|11408|11405.4|11404.6|432
1636618800000|2021-11-11 08:20:00|11406.9|11405.9|11407|11406.3|11409.5|11408.5|11406.2|11405.4|460
1636619100000|2021-11-11 08:25:00|11407.1|11406.4|11409.5|11408.8|11409.7|11408.9|11407.1|11406.3|387
1636619400000|2021-11-11 08:30:00|11409.3|11408.6|11413|11412.3|11414|11413.1|11409|11408.3|496
1636619700000|2021-11-11 08:35:00|11413.1|11412.1|11408.7|11408|11413.1|11412.2|11407.2|11406.3|420
1636620000000|2021-11-11 08:40:00|11408.8|11407.8|11406.9|11405.9|11410.7|11409.8|11405.9|11404.9|432
1636620300000|2021-11-11 08:45:00|11407|11406|11402.2|11401.5|11408.1|11407.4|11402.2|11401.3|406
1636620600000|2021-11-11 08:50:00|11402.4|11401.4|11402.8|11401.8|11404.1|11403.1|11400.1|11399.2|569
1636620900000|2021-11-11 08:55:00|11402.7|11401.7|11404.7|11404|11405.7|11404.7|11400.4|11399.5|462
1636621200000|2021-11-11 09:00:00|11404.6|11403.9|11402.2|11401.5|11407.1|11406.1|11401.9|11401.2|344
1636621500000|2021-11-11 09:05:00|11402.1|11401.4|11404.8|11403.8|11407.4|11406.5|11402.1|11401.2|353
1636621800000|2021-11-11 09:10:00|11404.6|11403.6|11404.7|11403.7|11405.1|11404.1|11402.4|11401.4|341
1636622100000|2021-11-11 09:15:00|11404.8|11403.8|11406.5|11405.5|11407.1|11406.1|11403.7|11402.7|365
1636622400000|2021-11-11 09:20:00|11406.6|11405.9|11405.4|11404.4|11406.9|11406.2|11404.1|11403.4|335
1636622700000|2021-11-11 09:25:00|11405.3|11404.3|11406.6|11405.6|11407.3|11406.3|11404.5|11403.6|324
1636623000000|2021-11-11 09:30:00|11406.5|11405.5|11404.9|11403.9|11407|11406.2|11404.4|11403.4|363
1636623300000|2021-11-11 09:35:00|11405|11404|11403.9|11402.9|11405.5|11404.6|11402.7|11401.7|346
1636623600000|2021-11-11 09:40:00|11404|11403|11404.2|11403.2|11405.3|11404.4|11403.2|11402.2|282
1636623900000|2021-11-11 09:45:00|11404.3|11403.3|11408.8|11407.8|11408.8|11407.8|11404.2|11403.2|314
1636624200000|2021-11-11 09:50:00|11408.7|11407.7|11409.4|11408.4|11409.8|11408.8|11408|11407.2|162
1636624500000|2021-11-11 09:55:00|11409.3|11408.3|11408.5|11407.5|11409.5|11408.8|11406.7|11405.9|350
1636624800000|2021-11-11 10:00:00|11408.6|11407.9|11405.7|11405|11408.6|11407.9|11405.6|11404.8|346
1636625100000|2021-11-11 10:05:00|11405.9|11405.2|11402.4|11401.7|11406|11405.3|11401.8|11400.9|427
1636625400000|2021-11-11 10:10:00|11402.5|11401.5|11402.3|11401.3|11404|11403.1|11401.6|11400.7|324
1636625700000|2021-11-11 10:15:00|11402|11401.1|11403.5|11402.8|11404|11403.1|11401.2|11400.2|348
1636626000000|2021-11-11 10:20:00|11403.6|11402.9|11402.3|11401.6|11404.6|11403.8|11401.7|11400.9|283
1636626300000|2021-11-11 10:25:00|11402.4|11401.7|11404.9|11403.9|11405.1|11404.2|11402.3|11401.6|226
1636626600000|2021-11-11 10:30:00|11404.7|11404|11403.6|11402.6|11405.6|11404.6|11402.1|11401.2|321
1636626900000|2021-11-11 10:35:00|11403.5|11402.5|11403.6|11402.6|11404.8|11404|11403.2|11402.2|367
1636627200000|2021-11-11 10:40:00|11403.5|11402.5|11404.4|11403.7|11404.9|11403.9|11402.6|11401.8|280
1636627500000|2021-11-11 10:45:00|11404.5|11403.5|11404.8|11403.8|11405.3|11404.4|11403.6|11402.8|311
1636627800000|2021-11-11 10:50:00|11404.7|11403.7|11403.7|11402.7|11404.9|11403.9|11403.1|11402.2|287
1636628100000|2021-11-11 10:55:00|11403.6|11402.6|11398.8|11397.8|11403.8|11402.9|11396.6|11395.8|363
1636628400000|2021-11-11 11:00:00|11398.7|11397.7|11401.3|11400.3|11401.3|11400.4|11398.7|11397.7|342
1636628700000|2021-11-11 11:05:00|11401.2|11400.2|11398.2|11397.2|11401.3|11400.4|11396.9|11396|317
1636629000000|2021-11-11 11:10:00|11398.1|11397.1|11396.2|11395.2|11401.6|11400.7|11395.9|11394.9|490
1636629300000|2021-11-11 11:15:00|11396.1|11395.1|11396.9|11395.9|11397.9|11396.9|11395.3|11394.4|335
1636629600000|2021-11-11 11:20:00|11397|11396|11398.2|11397.2|11399|11398|11396.7|11395.8|288
1636629900000|2021-11-11 11:25:00|11398.1|11397.1|11397.6|11396.6|11399.2|11398.3|11397.2|11396.3|203
1636630200000|2021-11-11 11:30:00|11397.5|11396.5|11395.9|11395.2|11399.2|11398.3|11395.9|11395.2|219
1636630500000|2021-11-11 11:35:00|11396|11395.3|11397.9|11396.9|11398.5|11397.6|11395.6|11394.7|373
1636630800000|2021-11-11 11:40:00|11398|11397|11395.2|11394.2|11398|11397|11394.2|11393.3|356
1636631100000|2021-11-11 11:45:00|11395.1|11394.1|11395.6|11394.6|11396.7|11395.9|11394.8|11394|249
1636631400000|2021-11-11 11:50:00|11395.7|11394.7|11395.5|11394.5|11396.6|11395.7|11394.3|11393.4|238
1636631700000|2021-11-11 11:55:00|11395.6|11394.6|11396.3|11395.3|11396.4|11395.4|11394|11393.1|334
1636632000000|2021-11-11 12:00:00|11396.2|11395.2|11393.8|11392.8|11396.2|11395.2|11393.3|11392.4|360
1636632300000|2021-11-11 12:05:00|11393.7|11392.7|11394.9|11393.9|11395.9|11394.9|11393.2|11392.4|384
1636632600000|2021-11-11 12:10:00|11394.7|11394|11391|11390|11394.9|11394|11389.9|11388.9|379
1636632900000|2021-11-11 12:15:00|11391.1|11390.1|11392.5|11391.5|11393.2|11392.2|11389.8|11389|358
1636633200000|2021-11-11 12:20:00|11392.6|11391.6|11396.3|11395.3|11396.3|11395.4|11391.3|11390.4|512
1636633500000|2021-11-11 12:25:00|11396.2|11395.2|11395.1|11394.1|11396.8|11396|11394.3|11393.3|420
1636633800000|2021-11-11 12:30:00|11395|11394|11395|11394|11396.4|11395.6|11394.2|11393.2|326
1636634100000|2021-11-11 12:35:00|11394.9|11393.9|11395.6|11394.6|11395.7|11394.9|11393.4|11392.6|369
1636634400000|2021-11-11 12:40:00|11395.7|11395|11393.2|11392.2|11396.8|11396|11391.9|11390.9|600
1636634700000|2021-11-11 12:45:00|11393.1|11392.1|11393.7|11393|11395.2|11394.2|11392.5|11391.7|425
1636635000000|2021-11-11 12:50:00|11393.6|11392.9|11396.4|11395.4|11396.5|11395.6|11393.5|11392.6|388
1636635300000|2021-11-11 12:55:00|11396.3|11395.3|11395.7|11394.7|11397.8|11396.8|11395.1|11394.3|322
1636635600000|2021-11-11 13:00:00|11395.5|11394.5|11398.2|11397.2|11398.4|11397.4|11394.3|11393.4|417
1636635900000|2021-11-11 13:05:00|11398.1|11397.1|11398.2|11397.5|11399.6|11398.7|11397.2|11396.4|410
1636636200000|2021-11-11 13:10:00|11398.1|11397.4|11395.4|11394.4|11398.5|11397.6|11395.1|11394.3|364
1636636500000|2021-11-11 13:15:00|11395.3|11394.3|11398.2|11397.2|11398.2|11397.2|11395.3|11394.3|340
1636636800000|2021-11-11 13:20:00|11398.1|11397.1|11393.5|11392.8|11398.2|11397.3|11391.8|11390.8|489
1636637100000|2021-11-11 13:25:00|11393.4|11392.7|11392.8|11391.8|11393.8|11393|11391.2|11390.4|334
1636637400000|2021-11-11 13:30:00|11392.7|11391.7|11384.3|11383.6|11392.8|11391.8|11381.2|11380.2|620
1636637700000|2021-11-11 13:35:00|11384.5|11383.5|11383.7|11382.7|11384.9|11384|11381.4|11380.4|487
1636638000000|2021-11-11 13:40:00|11383.5|11382.8|11387.1|11386.1|11388|11387|11383.5|11382.6|446
1636638300000|2021-11-11 13:45:00|11387|11386|11385.6|11384.6|11389.4|11388.6|11385.4|11384.5|490
1636638600000|2021-11-11 13:50:00|11385.7|11384.7|11387.3|11386.3|11387.5|11386.8|11384.6|11383.8|305
1636638900000|2021-11-11 13:55:00|11387.4|11386.4|11388|11387|11390.6|11389.6|11386.5|11385.6|468
1636639200000|2021-11-11 14:00:00|11388.1|11387.4|11384.4|11383.7|11389.1|11388.4|11384.4|11383.6|336
1636639500000|2021-11-11 14:05:00|11384.5|11383.8|11384.6|11383.9|11385.2|11384.4|11381|11380.3|343
1636639800000|2021-11-11 14:10:00|11384.7|11384|11386|11385|11386.1|11385.3|11382.9|11382|340
1636640100000|2021-11-11 14:15:00|11385.9|11384.9|11388.6|11387.9|11389.4|11388.5|11384.4|11383.4|444
1636640400000|2021-11-11 14:20:00|11388.4|11387.7|11387.6|11386.9|11389.3|11388.4|11386.5|11385.6|372
1636640700000|2021-11-11 14:25:00|11387.7|11387|11388.5|11387.8|11390.6|11389.7|11387.7|11387|362
1636641000000|2021-11-11 14:30:00|11388.6|11387.9|11390.3|11389.6|11392.6|11391.8|11386.2|11385.5|479
1636641300000|2021-11-11 14:35:00|11390.2|11389.5|11393.7|11392.7|11394|11393|11389.8|11389|541
1636641600000|2021-11-11 14:40:00|11393.8|11392.8|11391.7|11391|11394.3|11393.5|11390.4|11389.5|383
1636641900000|2021-11-11 14:45:00|11391.8|11391.1|11389.6|11388.9|11391.8|11391.1|11388.4|11387.5|440
1636642200000|2021-11-11 14:50:00|11389.1|11388.4|11388.7|11388|11392.6|11391.9|11388.5|11387.8|330
1636642500000|2021-11-11 14:55:00|11388.6|11387.9|11396.8|11396.1|11397.2|11396.4|11388.6|11387.8|557
1636642800000|2021-11-11 15:00:00|11397|11396.3|11396.4|11395.4|11399|11398.2|11393.7|11392.8|453
1636643100000|2021-11-11 15:05:00|11396.5|11395.5|11398.1|11397.4|11398.3|11397.5|11396|11395.1|317
1636643400000|2021-11-11 15:10:00|11398.3|11397.3|11398.2|11397.5|11399|11398.1|11395.7|11394.9|402
1636643700000|2021-11-11 15:15:00|11398.4|11397.7|11398|11397.3|11400.7|11400|11396|11395.3|438
1636644000000|2021-11-11 15:20:00|11397.9|11397.2|11395.4|11394.7|11399|11398.3|11394.9|11393.9|450
1636644300000|2021-11-11 15:25:00|11395.3|11394.6|11391.3|11390.6|11396.6|11395.8|11391.3|11390.6|433
1636644600000|2021-11-11 15:30:00|11391.4|11390.7|11393|11392.3|11394|11393.2|11391.3|11390.6|415
1636644900000|2021-11-11 15:35:00|11392.9|11392.2|11392.2|11391.2|11393.5|11392.8|11390|11389.3|423
1636645200000|2021-11-11 15:40:00|11392.3|11391.3|11395.6|11394.6|11396|11395.3|11391.7|11391|396
1636645500000|2021-11-11 15:45:00|11395.5|11394.5|11399.3|11398.6|11399.7|11398.7|11394.5|11393.8|430
1636645800000|2021-11-11 15:50:00|11399.4|11398.7|11396.8|11395.8|11400.9|11400|11394.5|11393.7|526
1636646100000|2021-11-11 15:55:00|11396.7|11396|11397.5|11396.5|11399.1|11398.2|11395.8|11395.1|485
1636646400000|2021-11-11 16:00:00|11397.4|11396.8|11395.9|11394.9|11398.2|11397.4|11395.3|11394.5|334
1636646700000|2021-11-11 16:05:00|11395.8|11395.1|11396.4|11395.4|11397.2|11396.4|11394.6|11393.8|304
1636647000000|2021-11-11 16:10:00|11396.3|11395.6|11398.3|11397.6|11399.5|11398.7|11396.2|11395.3|334
1636647300000|2021-11-11 16:15:00|11398.5|11397.5|11399.2|11398.5|11399.3|11398.6|11397.9|11397|247
1636647600000|2021-11-11 16:20:00|11399.3|11398.6|11398.7|11398|11399.3|11398.6|11397.2|11396.4|211
1636647900000|2021-11-11 16:25:00|11398.6|11397.9|11399.8|11399.1|11399.8|11399.1|11398.1|11397.4|210
1636648200000|2021-11-11 16:30:00|11399.7|11399|11402.7|11401.7|11405.2|11404.3|11399.7|11399|348
1636648500000|2021-11-11 16:35:00|11402.5|11401.8|11400.3|11399.3|11402.8|11402|11399.9|11399|333
1636648800000|2021-11-11 16:40:00|11400.1|11399.4|11400.8|11400.1|11403.7|11402.9|11400.1|11399.2|297
1636649100000|2021-11-11 16:45:00|11401|11400|11402.3|11401.3|11403.6|11402.6|11400.7|11399.9|341
1636649400000|2021-11-11 16:50:00|11402|11401|11400.1|11399.1|11402|11401.1|11400|11399.1|317
1636649700000|2021-11-11 16:55:00|11400.2|11399.2|11402.2|11401.2|11402.3|11401.4|11399.3|11398.4|281
1636650000000|2021-11-11 17:00:00|11402.1|11401.1|11400.8|11400.1|11402.1|11401.3|11399.3|11398.4|231
1636650300000|2021-11-11 17:05:00|11400.3|11399.6|11402|11401|11403.2|11402.3|11400.3|11399.4|232
1636650600000|2021-11-11 17:10:00|11402.1|11401.3|11403.3|11402.6|11404.5|11403.7|11402|11401.1|161
1636650900000|2021-11-11 17:15:00|11403.4|11402.7|11404.1|11403.4|11404.9|11403.9|11403.3|11402.5|142
1636651200000|2021-11-11 17:20:00|11404|11403.3|11404|11403.3|11404.7|11403.8|11403.9|11403.1|186
1636651500000|2021-11-11 17:25:00|11404.2|11403.2|11403.3|11402.3|11404.7|11403.8|11403.1|11402.2|139
1636651800000|2021-11-11 17:30:00|11403.4|11402.4|11404|11403|11404.6|11403.8|11403.2|11402.4|168
1636652100000|2021-11-11 17:35:00|11404.1|11403.1|11404.8|11404.1|11405.1|11404.2|11402.7|11401.9|227
1636652400000|2021-11-11 17:40:00|11405|11404|11406.4|11405.4|11406.8|11406|11404.5|11403.5|210
1636652700000|2021-11-11 17:45:00|11406.5|11405.5|11405.3|11404.3|11406.7|11405.8|11404.9|11404|243
1636653000000|2021-11-11 17:50:00|11404.9|11404.2|11408.6|11407.9|11408.9|11407.9|11404.9|11404|203
1636653300000|2021-11-11 17:55:00|11408.9|11408.2|11409.2|11408.5|11409.4|11408.6|11408.4|11407.5|242
1636653600000|2021-11-11 18:00:00|11409.3|11408.3|11406.6|11405.6|11409.4|11408.4|11405.9|11404.9|255
1636653900000|2021-11-11 18:05:00|11406.5|11405.5|11408.7|11407.7|11409.8|11408.9|11405.9|11404.9|262
1636654200000|2021-11-11 18:10:00|11409.2|11408.2|11408.1|11407.1|11409.4|11408.4|11407.8|11406.9|224
1636654500000|2021-11-11 18:15:00|11408.2|11407.5|11407.9|11406.9|11408.7|11407.7|11407.6|11406.7|204
1636654800000|2021-11-11 18:20:00|11408|11407|11406.6|11405.9|11408|11407.1|11406.3|11405.5|188
1636655100000|2021-11-11 18:25:00|11406.7|11405.7|11405.9|11405.2|11406.8|11406.1|11404.9|11404|196
1636655400000|2021-11-11 18:30:00|11405.8|11405.1|11406|11405|11406.8|11405.8|11405.2|11404.3|179
1636655700000|2021-11-11 18:35:00|11405.9|11404.9|11407.3|11406.3|11407.4|11406.4|11405.8|11404.9|149
1636656000000|2021-11-11 18:40:00|11407.4|11406.4|11407.9|11406.9|11408|11407|11407.2|11406.2|139
1636656300000|2021-11-11 18:45:00|11408|11407|11408.6|11407.6|11408.8|11407.9|11407.9|11406.9|141
1636656600000|2021-11-11 18:50:00|11408.5|11407.5|11409.2|11408.2|11409.4|11408.4|11408.4|11407.5|148
1636656900000|2021-11-11 18:55:00|11409.3|11408.3|11409|11408|11409.9|11409|11409|11408|157
1636657200000|2021-11-11 19:00:00|11409.1|11408.1|11409.7|11408.7|11409.8|11408.9|11409|11408|148
1636657500000|2021-11-11 19:05:00|11409.6|11408.6|11408.2|11407.5|11409.7|11408.8|11408.2|11407.5|117
1636657800000|2021-11-11 19:10:00|11408.3|11407.6|11407|11406.3|11409|11408.2|11406.9|11406|100
1636658100000|2021-11-11 19:15:00|11406.9|11406.2|11407.3|11406.3|11407.5|11406.6|11406.3|11405.5|130
1636658400000|2021-11-11 19:20:00|11407.1|11406.4|11407.2|11406.2|11407.9|11407|11406.5|11405.5|134
1636658700000|2021-11-11 19:25:00|11407.3|11406.3|11407.1|11406.1|11407.8|11406.9|11406.5|11405.6|139
1636659000000|2021-11-11 19:30:00|11406.9|11406.2|11405.8|11404.8|11407.1|11406.2|11405.2|11404.3|150
1636659300000|2021-11-11 19:35:00|11405.6|11404.6|11407.2|11406.5|11407.8|11406.9|11405.6|11404.6|177
1636659600000|2021-11-11 19:40:00|11407.1|11406.4|11408.3|11407.6|11408.6|11407.6|11407.1|11406.4|129
1636659900000|2021-11-11 19:45:00|11408.5|11407.5|11408.5|11407.5|11408.6|11407.6|11407.5|11406.8|106
1636660200000|2021-11-11 19:50:00|11408.4|11407.4|11406.9|11406.2|11408.6|11407.7|11406.9|11406.1|71
1636660500000|2021-11-11 19:55:00|11407.1|11406.1|11410.2|11409.5|11410.4|11409.5|11406.8|11406|289
1636660800000|2021-11-11 20:00:00|11410.3|11409.3|11407.8|11406.8|11411.4|11410.4|11406.5|11405.6|333
1636661100000|2021-11-11 20:05:00|11407.7|11406.7|11408.2|11407.2|11408.7|11407.9|11407.7|11406.7|101
1636661400000|2021-11-11 20:10:00|11408.3|11407.3|11407.2|11406.2|11408.5|11407.5|11406.9|11405.9|111
1636661700000|2021-11-11 20:15:00|11407.1|11406.1|11407.1|11406.1|11407.3|11406.4|11406.6|11405.6|114
1636662000000|2021-11-11 20:20:00|11407|11406|11406.5|11405.5|11407.1|11406.2|11406.1|11405.1|94
1636662300000|2021-11-11 20:25:00|11406.6|11405.6|11407.2|11406.2|11407.4|11406.4|11405.9|11404.9|94
1636662600000|2021-11-11 20:30:00|11407.1|11406.1|11408.7|11407.7|11409.6|11408.6|11407|11406.1|171
1636662900000|2021-11-11 20:35:00|11408.6|11407.6|11408.5|11407.5|11408.9|11407.9|11407.6|11406.8|107
1636663200000|2021-11-11 20:40:00|11408.4|11407.4|11407.3|11406.3|11408.6|11407.6|11407.3|11406.3|95
1636663500000|2021-11-11 20:45:00|11407.2|11406.2|11407.8|11406.8|11408|11407.3|11407.1|11406.1|127
1636663800000|2021-11-11 20:50:00|11407.7|11406.7|11407.4|11406.7|11408.1|11407.1|11407|11406.2|135
1636664100000|2021-11-11 20:55:00|11407.5|11406.8|11408|11407|11408.4|11407.7|11406.7|11406|205
1636664400000|2021-11-11 21:00:00|11407.9|11406.9|11408.8|11407.8|11408.8|11407.8|11407.7|11406.8|168
1636664700000|2021-11-11 21:05:00|11408.9|11407.9|11408|11407|11408.9|11407.9|11407.8|11407|101
1636665000000|2021-11-11 21:10:00|11407.9|11406.9|11408.4|11407.4|11408.4|11407.6|11407.7|11406.8|46
1636665300000|2021-11-11 21:15:00|11408.5|11407.5|11407.6|11406.6|11408.5|11407.6|11407.1|11406.2|99
1636665600000|2021-11-11 21:20:00|11407.5|11406.5|11408.5|11407.5|11408.7|11407.8|11407.5|11406.5|119
1636665900000|2021-11-11 21:25:00|11408.4|11407.4|11407.9|11406.9|11408.8|11407.9|11407.8|11406.8|88
1636666200000|2021-11-11 21:30:00|11407.8|11406.8|11408.5|11407.5|11409.6|11408.6|11407.8|11406.8|114
1636666500000|2021-11-11 21:35:00|11408.6|11407.6|11406.6|11405.6|11408.6|11407.6|11406.5|11405.5|142
1636666800000|2021-11-11 21:40:00|11406.9|11405.9|11407.2|11406.2|11407.7|11406.7|11406.9|11405.9|65
1636667100000|2021-11-11 21:45:00|11407.3|11406.3|11406.5|11405.5|11407.7|11406.7|11406.4|11405.4|115
1636667400000|2021-11-11 21:50:00|11406.4|11405.4|11406.8|11405.8|11406.8|11405.8|11406.2|11405.2|120
1636667700000|2021-11-11 21:55:00|11406.9|11405.9|11406.8|11405.8|11407.7|11406|11406.6|11404.9|137
1636668000000|2021-11-11 22:00:00|11407.2|11406.2|11408.7|11406.1|11409|11406.3|11407.2|11405.6|47
1636668300000|2021-11-11 22:05:00|11409.3|11405.9|11409.2|11405.8|11409.6|11406.2|11408.8|11405.5|43
1636668600000|2021-11-11 22:10:00|11409.6|11405.3|11408.4|11404.1|11409.6|11405.7|11407.8|11403.6|192
1636668900000|2021-11-11 22:15:00|11408.7|11403.9|11408.1|11404.3|11409|11404.7|11407.8|11403.8|141
1636669200000|2021-11-11 22:20:00|11408.2|11404.4|11408.2|11403.4|11408.5|11404.6|11407.8|11403.1|142
1636669500000|2021-11-11 22:25:00|11408.1|11403.7|11408.3|11403.8|11408.9|11404|11408.1|11402.8|150
1636669800000|2021-11-11 22:30:00|11408.4|11403.7|11406.7|11403.8|11408.9|11404|11406.7|11402.9|224
1636670100000|2021-11-11 22:35:00|11406.6|11403.7|11407.1|11404.6|11407.5|11404.8|11406.6|11403.7|298
1636670400000|2021-11-11 22:40:00|11407.2|11404.4|11406.9|11404.4|11407.3|11404.8|11406.8|11404.3|149
1636670700000|2021-11-11 22:45:00|11407|11404.6|11407|11404.7|11407.2|11404.8|11406.6|11404.4|173
1636671000000|2021-11-11 22:50:00|11407.1|11404.6|11407.1|11404.7|11407.7|11404.8|11406.6|11404.3|174
1636671300000|2021-11-11 22:55:00|11407|11404.6|11407.7|11405.4|11407.9|11405.8|11407|11404.5|262
1636671600000|2021-11-11 23:00:00|11407.5|11405.5|11405.8|11404.8|11407.5|11405.9|11405.7|11404.3|350
1636671900000|2021-11-11 23:05:00|11405.9|11404.9|11405.3|11404.3|11406|11405|11405.2|11404.1|288
1636672200000|2021-11-11 23:10:00|11405.2|11404.2|11405.2|11404.2|11405.6|11404.4|11404.8|11403.8|380
1636672500000|2021-11-11 23:15:00|11405.1|11404.1|11405.3|11404.3|11406.4|11405.4|11405|11404|182
1636672800000|2021-11-11 23:20:00|11405.2|11404.2|11407.3|11406.3|11407.8|11406.8|11404.3|11403.3|185
1636673100000|2021-11-11 23:25:00|11407.4|11406.4|11406.3|11405.3|11408.3|11407.3|11406.3|11405.3|159
1636673400000|2021-11-11 23:30:00|11406.4|11405.4|11404.2|11403.2|11406.6|11405.6|11403.9|11402.9|327
1636673700000|2021-11-11 23:35:00|11404.3|11403.3|11405.3|11404.3|11406.2|11405.2|11404.3|11403.3|242
1636674000000|2021-11-11 23:40:00|11405.4|11404.4|11405.9|11404.9|11406.3|11405.3|11405.2|11404.2|205
1636674300000|2021-11-11 23:45:00|11405.8|11404.8|11405.3|11404.3|11406.1|11405.1|11404.8|11403.8|255
1636674600000|2021-11-11 23:50:00|11405.4|11404.4|11405.2|11404.2|11406.3|11405.4|11405.1|11404.2|128
1636674900000|2021-11-11 23:55:00|11405.1|11404.1|11405.1|11404.1|11405.6|11404.6|11404.5|11403.7|178
1636675200000|2021-11-12 00:00:00|11405|11404|11410.3|11409.3|11411.8|11410.8|11404.5|11403.5|539
1636675500000|2021-11-12 00:05:00|11410.2|11409.2|11411.9|11410.9|11413.2|11412.3|11409.7|11408.7|409
1636675800000|2021-11-12 00:10:00|11411.8|11410.8|11411.4|11410.4|11412.5|11411.7|11409.6|11408.8|260
1636676100000|2021-11-12 00:15:00|11411|11410.3|11410.4|11409.4|11412.4|11411.7|11409.1|11408.2|369
1636676400000|2021-11-12 00:20:00|11410.5|11409.5|11410.9|11409.9|11411.7|11410.9|11409.9|11409.1|334
1636676700000|2021-11-12 00:25:00|11411|11410|11416.6|11415.6|11417.2|11416.2|11410.9|11409.9|356
1636677000000|2021-11-12 00:30:00|11416.5|11415.5|11415.9|11415.2|11419.2|11418.3|11415.3|11414.5|438
1636677300000|2021-11-12 00:35:00|11416|11415|11414.9|11413.9|11417.4|11416.6|11414|11413.2|322
1636677600000|2021-11-12 00:40:00|11414.8|11413.8|11417.5|11416.8|11417.7|11416.9|11414.1|11413.2|352
1636677900000|2021-11-12 00:45:00|11417.7|11416.7|11416.9|11415.9|11418.4|11417.5|11415.7|11414.8|334
1636678200000|2021-11-12 00:50:00|11416.7|11416|11422.3|11421.3|11423.1|11422.1|11416.7|11416|620
1636678500000|2021-11-12 00:55:00|11422.2|11421.2|11425.6|11424.6|11425.7|11424.9|11422.2|11421.2|634
1636678800000|2021-11-12 01:00:00|11425.5|11424.5|11423|11422.3|11425.7|11424.9|11423|11422.3|432
1636679100000|2021-11-12 01:05:00|11423.5|11422.8|11424.6|11423.9|11424.7|11424|11422.1|11421.3|268
1636679400000|2021-11-12 01:10:00|11424.3|11423.6|11426.6|11425.9|11429.5|11428.6|11421.8|11421.1|436
1636679700000|2021-11-12 01:15:00|11426.5|11425.8|11426.7|11425.7|11428|11427.1|11425.2|11424.3|346
1636680000000|2021-11-12 01:20:00|11426.4|11425.4|11427|11426|11427.8|11426.8|11425.3|11424.6|301
1636680300000|2021-11-12 01:25:00|11426.9|11425.9|11429.2|11428.5|11430.7|11429.8|11426.9|11425.9|292
1636680600000|2021-11-12 01:30:00|11429.3|11428.3|11427.5|11426.8|11429.5|11428.8|11427.2|11426.4|364
1636680900000|2021-11-12 01:35:00|11427.6|11426.9|11426.7|11426|11427.6|11426.9|11426|11425.2|225
1636681200000|2021-11-12 01:40:00|11426.8|11426.1|11424.3|11423.6|11427.2|11426.5|11422.9|11422.1|252
1636681500000|2021-11-12 01:45:00|11424.2|11423.5|11428.8|11428.1|11428.9|11428.2|11424.1|11423.1|410
1636681800000|2021-11-12 01:50:00|11428.7|11428|11428.7|11428|11428.8|11428.1|11424.6|11423.9|355
1636682100000|2021-11-12 01:55:00|11428.8|11427.8|11428.8|11427.8|11429.2|11428.3|11424.6|11423.7|393
1636682400000|2021-11-12 02:00:00|11428.6|11427.9|11426.6|11425.9|11428.6|11427.9|11425.4|11424.7|346
1636682700000|2021-11-12 02:05:00|11426.5|11425.8|11426.6|11425.6|11428.2|11427.3|11425.4|11424.7|365
1636683000000|2021-11-12 02:10:00|11426.7|11425.7|11426.9|11426.2|11428|11427.2|11426.5|11425.6|172
1636683300000|2021-11-12 02:15:00|11427|11426.3|11425.6|11424.9|11427.1|11426.4|11425.6|11424.9|225
1636683600000|2021-11-12 02:20:00|11425.3|11424.6|11425.6|11424.9|11426.1|11425.4|11424.3|11423.5|222
1636683900000|2021-11-12 02:25:00|11425.5|11424.8|11426.3|11425.6|11426.3|11425.6|11423.6|11422.9|264
1636684200000|2021-11-12 02:30:00|11426.4|11425.7|11424.2|11423.5|11426.7|11425.9|11423.8|11423|256
1636684500000|2021-11-12 02:35:00|11424.3|11423.6|11424.6|11423.9|11424.8|11424|11423.7|11423|204
1636684800000|2021-11-12 02:40:00|11424.7|11424|11422.9|11421.9|11425|11424.3|11422.6|11421.8|246
1636685100000|2021-11-12 02:45:00|11423|11422|11424.6|11423.6|11424.7|11423.8|11422.1|11421.4|240
1636685400000|2021-11-12 02:50:00|11424.7|11423.7|11423.9|11423.2|11424.7|11423.9|11423.2|11422.4|201
1636685700000|2021-11-12 02:55:00|11423.8|11423.1|11424.6|11423.6|11424.8|11424.1|11423.5|11422.8|176
1636686000000|2021-11-12 03:00:00|11424.5|11423.5|11424|11423.3|11425|11424|11423.9|11423|278
1636686300000|2021-11-12 03:05:00|11424.1|11423.4|11425.2|11424.5|11426|11425.1|11423.7|11422.9|183
1636686600000|2021-11-12 03:10:00|11425.3|11424.6|11425.3|11424.6|11425.6|11424.7|11424.8|11424.1|122
1636686900000|2021-11-12 03:15:00|11425.4|11424.7|11424|11423|11425.8|11424.9|11423.8|11423|166
1636687200000|2021-11-12 03:20:00|11423.8|11423.1|11424.6|11423.9|11424.9|11424|11423.1|11422.3|221
1636687500000|2021-11-12 03:25:00|11424.7|11424|11426|11425|11426.3|11425.5|11424.6|11423.8|238
1636687800000|2021-11-12 03:30:00|11425.8|11425.1|11426.2|11425.2|11426.3|11425.5|11424.8|11424|192
1636688100000|2021-11-12 03:35:00|11426.1|11425.1|11426.5|11425.8|11426.7|11426|11424.6|11423.9|242
1636688400000|2021-11-12 03:40:00|11426.4|11425.7|11427.9|11427.2|11428.2|11427.3|11426.4|11425.7|225
1636688700000|2021-11-12 03:45:00|11427.8|11427.1|11427.1|11426.4|11428|11427.2|11426.7|11425.9|194
1636689000000|2021-11-12 03:50:00|11427.2|11426.5|11425.2|11424.5|11427.3|11426.6|11424.7|11423.7|176
1636689300000|2021-11-12 03:55:00|11425.3|11424.2|11426|11425.3|11426.5|11425.8|11424.7|11423.9|179
1636689600000|2021-11-12 04:00:00|11426.1|11425.4|11425.8|11425.1|11426.2|11425.5|11424.5|11423.7|191
1636689900000|2021-11-12 04:05:00|11425.9|11424.9|11424.4|11423.7|11426|11425.3|11424.3|11423.6|144
1636690200000|2021-11-12 04:10:00|11424.5|11423.8|11425.1|11424.4|11425.8|11425.1|11424.1|11423.4|80
1636690500000|2021-11-12 04:15:00|11425|11424.3|11425.4|11424.7|11426|11425.3|11424.6|11423.9|132
1636690800000|2021-11-12 04:20:00|11425.5|11424.5|11425.9|11425.2|11426.1|11425.3|11425.1|11424.4|101
1636691100000|2021-11-12 04:25:00|11425.8|11425.1|11427.1|11426.4|11427.1|11426.4|11425.8|11425|116
1636691400000|2021-11-12 04:30:00|11427|11426.3|11426.2|11425.5|11427.1|11426.4|11425.2|11424.5|182
1636691700000|2021-11-12 04:35:00|11426.3|11425.6|11425.5|11424.8|11426.6|11425.9|11425|11424.2|158
1636692000000|2021-11-12 04:40:00|11425.6|11424.9|11425.2|11424.5|11426|11425.1|11425.1|11424.3|133
1636692300000|2021-11-12 04:45:00|11425.1|11424.4|11426.7|11426|11426.8|11426.1|11425.1|11424.3|118
1636692600000|2021-11-12 04:50:00|11426.8|11426.1|11426.5|11425.8|11426.8|11426.1|11424.6|11423.9|146
1636692900000|2021-11-12 04:55:00|11426.4|11425.7|11426.4|11425.7|11426.9|11426.1|11426|11425.3|177
1636693200000|2021-11-12 05:00:00|11426.5|11425.8|11428.7|11428|11428.7|11428|11425.6|11424.9|206
1636693500000|2021-11-12 05:05:00|11428.6|11427.9|11426.6|11425.6|11428.7|11428|11426.6|11425.6|208
1636693800000|2021-11-12 05:10:00|11426.7|11425.9|11425.3|11424.3|11426.9|11426.2|11424.9|11423.9|212
1636694100000|2021-11-12 05:15:00|11425.2|11424.2|11423.7|11423|11425.3|11424.5|11423.4|11422.5|179
1636694400000|2021-11-12 05:20:00|11423.6|11422.9|11422.6|11421.9|11424.1|11423.3|11422.6|11421.9|175
1636694700000|2021-11-12 05:25:00|11422.5|11421.8|11421.5|11420.8|11424.1|11423.3|11420.4|11419.7|255
1636695000000|2021-11-12 05:30:00|11421.4|11420.7|11420.3|11419.6|11421.4|11420.7|11418.2|11417.5|310
1636695300000|2021-11-12 05:35:00|11420.4|11419.7|11422|11421.3|11422.2|11421.4|11420.1|11419.4|163
1636695600000|2021-11-12 05:40:00|11421.8|11421.1|11420|11419.3|11423.2|11422.4|11419.4|11418.7|267
1636695900000|2021-11-12 05:45:00|11419.7|11419|11419.5|11418.8|11420.2|11419.4|11418.4|11417.7|239
1636696200000|2021-11-12 05:50:00|11419.3|11418.6|11418.5|11417.8|11419.4|11418.6|11416.8|11415.9|272
1636696500000|2021-11-12 05:55:00|11418.6|11417.9|11421|11420.3|11421.1|11420.3|11418.2|11417.5|257
1636696800000|2021-11-12 06:00:00|11420.8|11420.1|11421.5|11420.5|11421.6|11420.7|11419.3|11418.4|258
1636697100000|2021-11-12 06:05:00|11421.6|11420.6|11420.8|11419.8|11422.1|11421.2|11420.5|11419.7|209
1636697400000|2021-11-12 06:10:00|11420.7|11420|11422.8|11422.1|11423.5|11422.6|11420.7|11420|156
1636697700000|2021-11-12 06:15:00|11422.7|11422|11422.9|11422.2|11424.3|11423.5|11422.5|11421.8|186
1636698000000|2021-11-12 06:20:00|11423|11422.3|11423.6|11422.9|11423.8|11423|11422.7|11421.8|121
1636698300000|2021-11-12 06:25:00|11423.7|11423|11424.7|11424|11424.8|11424.1|11423.1|11422.4|178
1636698600000|2021-11-12 06:30:00|11424.8|11424.1|11423.8|11423.1|11425.1|11424.4|11423.4|11422.6|151
1636698900000|2021-11-12 06:35:00|11423.9|11423.2|11423.9|11422.9|11424.2|11423.5|11423.4|11422.7|79
1636699200000|2021-11-12 06:40:00|11423.8|11423.1|11422.2|11421.2|11423.8|11423.1|11420.7|11419.8|196
1636699500000|2021-11-12 06:45:00|11422.1|11421.1|11421.6|11420.9|11423.1|11422.4|11421.5|11420.8|146
1636699800000|2021-11-12 06:50:00|11421.5|11420.8|11420.8|11420.1|11421.5|11420.8|11418.9|11418.2|254
1636700100000|2021-11-12 06:55:00|11420.7|11420|11422.8|11421.8|11423.2|11422.3|11420.7|11420|166
1636700400000|2021-11-12 07:00:00|11422.6|11421.9|11422.1|11421.4|11423.2|11422.3|11419.6|11418.8|470
1636700700000|2021-11-12 07:05:00|11422.2|11421.5|11422.2|11421.5|11423.2|11422.4|11421.7|11420.8|250
1636701000000|2021-11-12 07:10:00|11422|11421.3|11422.1|11421.4|11423.4|11422.7|11421.9|11421.1|206
1636701300000|2021-11-12 07:15:00|11422.2|11421.5|11422.3|11421.6|11423.3|11422.5|11421.2|11420.5|228
1636701600000|2021-11-12 07:20:00|11422.5|11421.5|11423|11422.3|11425.7|11425|11422.1|11421.2|326
1636701900000|2021-11-12 07:25:00|11423.2|11422.2|11421.2|11420.2|11423.2|11422.3|11420.2|11419.5|349
1636702200000|2021-11-12 07:30:00|11421.1|11420.1|11414.3|11413.6|11421.2|11420.4|11414.2|11413.3|372
1636702500000|2021-11-12 07:35:00|11414.4|11413.3|11417.1|11416.4|11417.2|11416.5|11414.2|11413.3|408
1636702800000|2021-11-12 07:40:00|11416.8|11416.1|11412.4|11411.4|11417|11416.3|11412.1|11411.1|411
1636703100000|2021-11-12 07:45:00|11412.6|11411.6|11412.2|11411.5|11412.8|11411.8|11410.1|11409.2|399
1636703400000|2021-11-12 07:50:00|11412.3|11411.6|11407.4|11406.4|11412.7|11411.9|11405.8|11404.8|481
1636703700000|2021-11-12 07:55:00|11407.6|11406.7|11405.3|11404.3|11408.3|11407.6|11402.4|11401.7|570
1636704000000|2021-11-12 08:00:00|11405.4|11404.4|11406.4|11405.7|11407.3|11406.5|11403.7|11402.7|544
1636704300000|2021-11-12 08:05:00|11406.5|11405.8|11409.8|11408.8|11410|11409.1|11404.6|11403.9|549
1636704600000|2021-11-12 08:10:00|11409.7|11408.7|11408.5|11407.5|11409.9|11409|11405.8|11404.8|531
1636704900000|2021-11-12 08:15:00|11408.4|11407.7|11405.1|11404.1|11408.5|11407.7|11404.4|11403.5|455
1636705200000|2021-11-12 08:20:00|11404.8|11404.3|11408.5|11407.8|11408.6|11407.9|11404.8|11404.2|459
1636705500000|2021-11-12 08:25:00|11408.4|11407.7|11406|11405|11408.7|11407.9|11405.8|11404.9|474
1636705800000|2021-11-12 08:30:00|11405.8|11405.1|11401.4|11400.4|11408|11407.1|11401.2|11400.4|447
1636706100000|2021-11-12 08:35:00|11401.3|11400.3|11401.3|11400.3|11403.9|11403|11400.7|11399.9|608
1636706400000|2021-11-12 08:40:00|11401.2|11400.2|11399.6|11398.6|11402.7|11401.8|11397.8|11396.8|560
1636706700000|2021-11-12 08:45:00|11399.5|11398.5|11401.2|11400.5|11401.3|11400.5|11395.4|11394.7|505
1636707000000|2021-11-12 08:50:00|11401.1|11400.4|11401.5|11400.5|11403.3|11402.4|11401.1|11400.2|443
1636707300000|2021-11-12 08:55:00|11401.8|11400.8|11401.2|11400.2|11403.9|11403|11400.6|11399.8|488
1636707600000|2021-11-12 09:00:00|11401.1|11400.1|11403.4|11402.7|11404.7|11403.9|11400.6|11399.6|542
1636707900000|2021-11-12 09:05:00|11403.7|11402.6|11404.5|11403.5|11405.2|11404.5|11403.2|11402.4|463
1636708200000|2021-11-12 09:10:00|11404.6|11403.6|11406.4|11405.4|11406.6|11405.6|11404.2|11403.3|544
1636708500000|2021-11-12 09:15:00|11406.3|11405.3|11406|11405|11407.9|11407.2|11404.9|11404|533
1636708800000|2021-11-12 09:20:00|11406.1|11405.1|11406.4|11405.4|11406.9|11406|11404.9|11404|395
1636709100000|2021-11-12 09:25:00|11406.3|11405.3|11405.1|11404.1|11407.2|11406.4|11405|11404|304
1636709400000|2021-11-12 09:30:00|11405.2|11404.2|11406.6|11405.6|11407.3|11406.3|11403.5|11402.5|366
1636709700000|2021-11-12 09:35:00|11406.5|11405.5|11404.4|11403.7|11406.9|11406|11404.2|11403.4|298
1636710000000|2021-11-12 09:40:00|11404.7|11403.9|11404.5|11403.5|11407.2|11406.3|11403.1|11402.3|396
1636710300000|2021-11-12 09:45:00|11404.8|11403.8|11399.9|11398.9|11404.9|11403.9|11397.1|11396.1|390
1636710600000|2021-11-12 09:50:00|11400|11399|11403.1|11402.1|11404.1|11403.1|11400|11399|282
1636710900000|2021-11-12 09:55:00|11403|11402|11403.7|11402.7|11403.9|11403|11402.4|11401.7|305
1636711200000|2021-11-12 10:00:00|11403.6|11402.6|11404.7|11403.7|11404.9|11403.9|11401.6|11400.6|364
1636711500000|2021-11-12 10:05:00|11404.8|11403.8|11405|11404|11406.9|11405.9|11403.2|11402.2|402
1636711800000|2021-11-12 10:10:00|11405.1|11404.1|11406.9|11405.9|11407|11406.1|11404.3|11403.5|243
1636712100000|2021-11-12 10:15:00|11407.2|11406.2|11406.2|11405.5|11407.8|11406.8|11405.5|11404.7|259
1636712400000|2021-11-12 10:20:00|11406.3|11405.6|11405.8|11404.8|11406.5|11405.7|11404.4|11403.5|209
1636712700000|2021-11-12 10:25:00|11405.9|11404.9|11405.6|11404.6|11407.2|11406.3|11404.7|11403.8|295
1636713000000|2021-11-12 10:30:00|11405.5|11404.5|11404.4|11403.4|11405.9|11404.9|11403.8|11402.9|254
1636713300000|2021-11-12 10:35:00|11404.3|11403.6|11404.6|11403.6|11405.9|11405.2|11403.1|11402.2|248
1636713600000|2021-11-12 10:40:00|11404.4|11403.7|11405|11404|11406.5|11405.5|11404.3|11403.5|267
1636713900000|2021-11-12 10:45:00|11405.2|11404.2|11405.3|11404.3|11406.4|11405.5|11403.6|11402.7|268
1636714200000|2021-11-12 10:50:00|11405.2|11404.2|11407.5|11406.5|11407.7|11406.8|11404.4|11403.6|297
1636714500000|2021-11-12 10:55:00|11407.1|11406.4|11409.2|11408.2|11409.9|11409|11406.3|11405.4|311
1636714800000|2021-11-12 11:00:00|11409.1|11408.4|11409.1|11408.4|11409.2|11408.5|11408.2|11407.2|147
1636715100000|2021-11-12 11:05:00|11409|11408.3|11409.4|11408.7|11410.6|11409.8|11408.4|11407.7|275
1636715400000|2021-11-12 11:10:00|11409.1|11408.4|11409.2|11408.5|11410|11409.2|11408.2|11407.4|230
1636715700000|2021-11-12 11:15:00|11409.5|11408.6|11411.3|11410.3|11411.5|11410.8|11408.5|11407.5|230
1636716000000|2021-11-12 11:20:00|11411.4|11410.4|11412.6|11411.6|11412.6|11411.8|11410.3|11409.6|257
1636716300000|2021-11-12 11:25:00|11412.4|11411.7|11411.1|11410.1|11413.7|11412.7|11410.3|11409.6|296
1636716600000|2021-11-12 11:30:00|11411.2|11410.2|11410.4|11409.4|11411.2|11410.3|11409.4|11408.5|199
1636716900000|2021-11-12 11:35:00|11410.5|11409.5|11406.2|11405.2|11410.5|11409.6|11405.8|11404.8|254
1636717200000|2021-11-12 11:40:00|11406.3|11405.3|11404.5|11403.5|11408.3|11407.4|11404|11403|283
1636717500000|2021-11-12 11:45:00|11404.6|11403.6|11406|11405|11406.7|11405.7|11403.4|11402.7|209
1636717800000|2021-11-12 11:50:00|11406.1|11405.1|11405.8|11405.1|11406.8|11405.8|11404.3|11403.3|228
1636718100000|2021-11-12 11:55:00|11406|11405|11406.2|11405.5|11406.8|11405.8|11404.9|11404.1|260
1636718400000|2021-11-12 12:00:00|11406.4|11405.4|11404.3|11403.3|11406.9|11405.9|11404.2|11403.3|307
1636718700000|2021-11-12 12:05:00|11404|11403.2|11402|11401|11404.7|11403.8|11401|11400.2|354
1636719000000|2021-11-12 12:10:00|11402.1|11401.1|11402|11401|11404.4|11403.4|11401.8|11400.9|309
1636719300000|2021-11-12 12:15:00|11402.1|11401.1|11396.7|11395.7|11402.8|11401.8|11396|11395.3|475
1636719600000|2021-11-12 12:20:00|11396.5|11395.5|11398|11397.3|11398.7|11397.7|11394.1|11393.1|478
1636719900000|2021-11-12 12:25:00|11398.1|11397.4|11396.8|11395.8|11399|11398|11394.3|11393.5|286
1636720200000|2021-11-12 12:30:00|11396.7|11396|11396.6|11395.6|11398.1|11397.1|11395.9|11394.9|331
1636720500000|2021-11-12 12:35:00|11396.7|11395.7|11397.7|11396.7|11400.1|11399.1|11395.2|11394.3|440
1636720800000|2021-11-12 12:40:00|11397.8|11396.8|11402.3|11401.3|11402.8|11402.1|11397|11396.1|422
1636721100000|2021-11-12 12:45:00|11402.2|11401.2|11399.3|11398.3|11402.9|11401.9|11398.5|11397.6|409
1636721400000|2021-11-12 12:50:00|11398.9|11398.2|11399.1|11398.1|11401.9|11400.9|11398.2|11397.4|385
1636721700000|2021-11-12 12:55:00|11399.2|11398.2|11400.7|11399.7|11401|11400.1|11399|11398.2|417
1636722000000|2021-11-12 13:00:00|11400.5|11399.5|11400.5|11399.8|11402.9|11402|11399.5|11398.5|727
1636722300000|2021-11-12 13:05:00|11400.8|11399.7|11398.3|11397.3|11401.2|11400.4|11397.8|11396.8|427
1636722600000|2021-11-12 13:10:00|11398.2|11397.2|11400.2|11399.2|11400.2|11399.2|11397.6|11396.9|591
1636722900000|2021-11-12 13:15:00|11400.1|11399.1|11402.5|11401.5|11403.8|11402.9|11400.1|11399.1|486
1636723200000|2021-11-12 13:20:00|11402.6|11401.6|11402.1|11401.4|11404.1|11403.2|11401.3|11400.5|589
1636723500000|2021-11-12 13:25:00|11402.3|11401.3|11397.4|11396.4|11403.1|11402.2|11394.7|11393.7|701
1636723800000|2021-11-12 13:30:00|11397.1|11396.1|11398|11397|11399|11398.3|11395.6|11394.8|559
1636724100000|2021-11-12 13:35:00|11397.8|11397.1|11397|11396|11401.1|11400.4|11396.7|11395.7|576
1636724400000|2021-11-12 13:40:00|11396.8|11396.1|11394.5|11393.8|11398.7|11397.9|11392.7|11391.7|559
1636724700000|2021-11-12 13:45:00|11394.7|11394|11396.1|11395.4|11396.3|11395.5|11393.2|11392.2|478
1636725000000|2021-11-12 13:50:00|11396.2|11395.5|11396.9|11395.9|11397.2|11396.5|11393.9|11393.1|503
1636725300000|2021-11-12 13:55:00|11396.8|11395.8|11396.5|11395.5|11398.3|11397.4|11395.5|11394.5|504
1636725600000|2021-11-12 14:00:00|11396.2|11395.3|11396.6|11395.6|11397.7|11396.8|11396.1|11395.3|433
1636725900000|2021-11-12 14:05:00|11396.5|11395.9|11396.6|11395.6|11398.8|11397.8|11395.5|11394.8|411
1636726200000|2021-11-12 14:10:00|11396.5|11395.5|11392.8|11391.8|11397.6|11396.6|11391.8|11390.9|645
1636726500000|2021-11-12 14:15:00|11392.7|11391.7|11393.1|11392.4|11394.2|11393.2|11390.3|11389.5|578
1636726800000|2021-11-12 14:20:00|11393.3|11392.6|11393.6|11392.6|11394.6|11393.9|11391.5|11390.7|547
1636727100000|2021-11-12 14:25:00|11393.5|11392.5|11396.2|11395.2|11396.3|11395.4|11393.3|11392.4|521
1636727400000|2021-11-12 14:30:00|11396.4|11395.4|11397.4|11396.4|11399.5|11398.5|11394.5|11393.6|745
1636727700000|2021-11-12 14:35:00|11397.3|11396.6|11398.7|11397.7|11400.7|11399.9|11396.5|11395.7|596
1636728000000|2021-11-12 14:40:00|11398.8|11397.8|11398.5|11397.8|11400.2|11399.3|11397.9|11396.9|619
1636728300000|2021-11-12 14:45:00|11398.4|11397.7|11398.4|11397.7|11401.5|11400.5|11397.8|11397|638
1636728600000|2021-11-12 14:50:00|11398.6|11397.6|11396.9|11395.9|11399.6|11398.8|11396.1|11395.4|511
1636728900000|2021-11-12 14:55:00|11396.7|11396|11401.2|11400.2|11401.3|11400.3|11395.8|11394.9|497
1636729200000|2021-11-12 15:00:00|11400.7|11399.7|11383.6|11382.6|11400.7|11399.7|11379.7|11379|1328
1636729500000|2021-11-12 15:05:00|11383.7|11382.7|11383.1|11382.1|11384.5|11383.8|11380.1|11379.2|901
1636729800000|2021-11-12 15:10:00|11383|11382.3|11386.8|11386.1|11389.4|11388.6|11380.2|11379.5|861
1636730100000|2021-11-12 15:15:00|11387.3|11386.3|11377.4|11376.4|11388.3|11387.4|11376.5|11375.6|867
1636730400000|2021-11-12 15:20:00|11377.3|11376.3|11382|11381|11384.9|11384.1|11376.5|11375.5|870
1636730700000|2021-11-12 15:25:00|11381.6|11380.9|11387.8|11386.8|11387.9|11387.2|11379|11378.1|816
1636731000000|2021-11-12 15:30:00|11387.6|11386.6|11388.1|11387.1|11389.2|11388.3|11384.7|11383.7|752
1636731300000|2021-11-12 15:35:00|11388|11387|11387.4|11386.4|11391.7|11390.7|11386.6|11385.6|848
1636731600000|2021-11-12 15:40:00|11387.2|11386.5|11392|11391|11393.1|11392.1|11384.4|11383.4|741
1636731900000|2021-11-12 15:45:00|11391.9|11390.9|11394.5|11393.5|11395|11394.2|11391.2|11390.3|717
1636732200000|2021-11-12 15:50:00|11394.4|11393.4|11396.6|11395.6|11397.2|11396.4|11392.4|11391.6|582
1636732500000|2021-11-12 15:55:00|11396.7|11395.7|11394.7|11394|11397.3|11396.5|11391.4|11390.4|717
1636732800000|2021-11-12 16:00:00|11394.8|11394.1|11391.1|11390.1|11397.2|11396.4|11390|11389|653
1636733100000|2021-11-12 16:05:00|11391|11390|11390.1|11389.1|11391.1|11390.4|11389|11388.1|530
1636733400000|2021-11-12 16:10:00|11390|11389|11390|11389|11393.5|11392.7|11389.1|11388.3|639
1636733700000|2021-11-12 16:15:00|11389.9|11388.9|11390.5|11389.5|11391|11390.1|11388.3|11387.6|522
1636734000000|2021-11-12 16:20:00|11390.3|11389.6|11390.4|11389.7|11392.1|11391.2|11389.4|11388.5|509
1636734300000|2021-11-12 16:25:00|11390.3|11389.6|11388.7|11388|11391.2|11390.2|11386.7|11385.8|500
1636734600000|2021-11-12 16:30:00|11388.9|11387.9|11390|11389.3|11390.7|11390|11387.7|11386.8|462
1636734900000|2021-11-12 16:35:00|11390.1|11389.1|11386.4|11385.7|11391|11390.1|11386|11385.1|441
1636735200000|2021-11-12 16:40:00|11386.3|11385.6|11386.5|11385.8|11387.7|11386.8|11385.9|11385.2|351
1636735500000|2021-11-12 16:45:00|11386.4|11385.7|11387.5|11386.5|11389.2|11388.3|11386.1|11385.2|367
1636735800000|2021-11-12 16:50:00|11387.6|11386.6|11392|11391.3|11392.4|11391.7|11386.9|11386|411
1636736100000|2021-11-12 16:55:00|11392.1|11391.1|11390.8|11389.8|11392.6|11391.8|11390.4|11389.5|326
1636736400000|2021-11-12 17:00:00|11390.7|11389.7|11392.8|11392.1|11394|11393.1|11390.4|11389.7|317
1636736700000|2021-11-12 17:05:00|11392.9|11392.2|11392.4|11391.7|11395|11394.3|11392|11391.1|296
1636737000000|2021-11-12 17:10:00|11392.5|11391.8|11390.6|11389.9|11392.5|11391.8|11390.5|11389.6|229
1636737300000|2021-11-12 17:15:00|11390.5|11389.8|11392.1|11391.1|11392.8|11392|11390.5|11389.7|332
1636737600000|2021-11-12 17:20:00|11392.2|11391.2|11391.1|11390.1|11392.7|11392|11390.4|11389.7|259
1636737900000|2021-11-12 17:25:00|11391.3|11390.3|11391.5|11390.8|11391.8|11390.8|11390.4|11389.6|221
1636738200000|2021-11-12 17:30:00|11391.4|11390.7|11395|11394|11395.3|11394.3|11390.7|11389.9|271
1636738500000|2021-11-12 17:35:00|11395.1|11394.1|11392.7|11391.7|11395.1|11394.1|11391.8|11391|235
1636738800000|2021-11-12 17:40:00|11392.5|11391.8|11390.7|11389.7|11392.7|11391.9|11390.2|11389.4|290
1636739100000|2021-11-12 17:45:00|11390.6|11389.6|11388.9|11387.9|11391.1|11390.3|11388.2|11387.3|359
1636739400000|2021-11-12 17:50:00|11389.1|11388.4|11391.3|11390.6|11391.7|11390.8|11388.6|11387.8|314
1636739700000|2021-11-12 17:55:00|11391.2|11390.5|11391.5|11390.5|11391.5|11390.7|11389.4|11388.5|369
1636740000000|2021-11-12 18:00:00|11391.4|11390.7|11389.7|11389|11391.5|11390.7|11388.3|11387.5|351
1636740300000|2021-11-12 18:05:00|11389.9|11388.9|11389.4|11388.4|11391|11390|11388.8|11387.8|266
1636740600000|2021-11-12 18:10:00|11389|11388|11389.9|11389.2|11390.2|11389.4|11388.4|11387.5|301
1636740900000|2021-11-12 18:15:00|11389.8|11389.1|11387.3|11386.6|11390.3|11389.4|11387.2|11386.4|229
1636741200000|2021-11-12 18:20:00|11387.5|11386.5|11386.6|11385.9|11388.2|11387.4|11386|11385.3|224
1636741500000|2021-11-12 18:25:00|11386.7|11386|11386|11385.3|11386.9|11386.2|11385.5|11384.6|190
1636741800000|2021-11-12 18:30:00|11386.1|11385.4|11384.7|11384|11386.1|11385.4|11384.6|11383.7|158
1636742100000|2021-11-12 18:35:00|11384.6|11383.9|11384.2|11383.2|11384.9|11384|11383.1|11382.4|336
1636742400000|2021-11-12 18:40:00|11384.3|11383.6|11384|11383.3|11384.9|11384.1|11383.5|11382.6|231
1636742700000|2021-11-12 18:45:00|11383.9|11383.2|11384.8|11383.8|11386.1|11385.3|11383.9|11383.2|334
1636743000000|2021-11-12 18:50:00|11384.7|11383.7|11385.3|11384.6|11385.6|11384.8|11382.6|11381.7|253
1636743300000|2021-11-12 18:55:00|11385.4|11384.7|11385|11384.3|11385.6|11384.8|11384.6|11383.9|169
1636743600000|2021-11-12 19:00:00|11385.1|11384.4|11384.6|11383.9|11387|11386.1|11384.4|11383.7|310
1636743900000|2021-11-12 19:05:00|11384.5|11383.8|11384.5|11383.8|11384.7|11383.9|11383.3|11382.5|264
1636744200000|2021-11-12 19:10:00|11384.4|11383.7|11385|11384|11385|11384|11383.9|11383|193
1636744500000|2021-11-12 19:15:00|11385.1|11384.1|11386.1|11385.4|11386.5|11385.7|11383.1|11382.3|279
1636744800000|2021-11-12 19:20:00|11385.8|11385.1|11388.7|11387.7|11389.1|11388.2|11385.6|11384.9|391
1636745100000|2021-11-12 19:25:00|11388.8|11387.8|11390.2|11389.5|11390.7|11389.9|11387.7|11386.9|356
1636745400000|2021-11-12 19:30:00|11390.5|11389.8|11392.6|11391.9|11392.9|11392.2|11390.4|11389.7|309
1636745700000|2021-11-12 19:35:00|11392.5|11391.8|11393.4|11392.7|11394.1|11393.4|11392.5|11391.8|360
1636746000000|2021-11-12 19:40:00|11393.5|11392.8|11393.6|11392.6|11393.7|11392.9|11392.7|11392|327
1636746300000|2021-11-12 19:45:00|11393.5|11392.5|11393.5|11392.8|11394.2|11393.5|11392.5|11391.6|339
1636746600000|2021-11-12 19:50:00|11393.6|11392.9|11393.2|11392.5|11393.6|11392.9|11391.4|11390.5|450
1636746900000|2021-11-12 19:55:00|11392.9|11392.2|11396.1|11395.4|11396.2|11395.5|11392.8|11391.9|368
1636747200000|2021-11-12 20:00:00|11396.2|11395.5|11394|11393|11396.3|11395.5|11393.6|11392.9|346
1636747500000|2021-11-12 20:05:00|11394.1|11393.1|11392.2|11391.5|11395|11394.1|11392.1|11391.2|206
1636747800000|2021-11-12 20:10:00|11392.1|11391.4|11391.8|11390.8|11392.2|11391.5|11391.1|11390.1|169
1636748100000|2021-11-12 20:15:00|11391.6|11390.9|11392.5|11391.5|11393.2|11392.4|11391.3|11390.6|219
1636748400000|2021-11-12 20:20:00|11392.4|11391.4|11393.2|11392.2|11394|11393.1|11391.9|11391.2|186
1636748700000|2021-11-12 20:25:00|11393.3|11392.3|11393.1|11392.1|11393.4|11392.5|11392.7|11391.8|166
1636749000000|2021-11-12 20:30:00|11393.3|11392.3|11392.6|11391.6|11393.3|11392.5|11392|11391.2|192
1636749300000|2021-11-12 20:35:00|11392.8|11392.1|11391.7|11391|11393.5|11392.8|11391.7|11390.9|130
1636749600000|2021-11-12 20:40:00|11391.8|11391.1|11389.2|11388.2|11392.7|11391.8|11388.9|11388|215
1636749900000|2021-11-12 20:45:00|11389.1|11388.1|11389.9|11388.9|11390.4|11389.6|11389|11388.1|217
1636750200000|2021-11-12 20:50:00|11389.8|11389.1|11389.1|11388.1|11389.8|11389.1|11387.6|11386.7|135
1636750500000|2021-11-12 20:55:00|11388.8|11388|11388.4|11387.4|11389|11388.3|11386.6|11385.6|277
1636750800000|2021-11-12 21:00:00|11388.5|11387.5|11389.7|11388.7|11389.9|11388.9|11387.7|11386.7|230
1636751100000|2021-11-12 21:05:00|11389.8|11388.8|11390.2|11389.2|11391|11390|11389.2|11388.4|101
1636751400000|2021-11-12 21:10:00|11390.4|11389.4|11392.4|11391.4|11392.6|11391.6|11390.1|11389.1|182
1636751700000|2021-11-12 21:15:00|11392.5|11391.5|11390.5|11389.5|11392.7|11391.7|11390.4|11389.4|114
1636752000000|2021-11-12 21:20:00|11390.6|11389.6|11391.9|11390.9|11392|11391|11390.4|11389.5|93
1636752300000|2021-11-12 21:25:00|11392|11391|11393|11392|11393.2|11392.2|11391.6|11390.6|171
1636752600000|2021-11-12 21:30:00|11393.1|11392.1|11392.4|11391.4|11393.3|11392.3|11391.7|11390.7|176
1636752900000|2021-11-12 21:35:00|11392.3|11391.3|11393.1|11392.1|11393.4|11392.4|11391.9|11390.9|150
1636753200000|2021-11-12 21:40:00|11393.2|11392.2|11392.6|11391.6|11393.4|11392.4|11391.6|11390.6|324
1636753500000|2021-11-12 21:45:00|11392.7|11391.7|11392.7|11391.7|11393.2|11392.2|11390.3|11389.3|324
1636753800000|2021-11-12 21:50:00|11392.6|11391.6|11393.1|11392.1|11394.8|11393.8|11391.8|11390.8|333
1636754100000|2021-11-12 21:55:00|11393|11392|11394.7|11389.3|11396.1|11392.8|11391.3|11387.8|253
1636923600000|2021-11-14 21:00:00|11392.6|11390.6|11401.5|11390.2|11401.8|11395.7|11392.6|11382.7|24
1636923900000|2021-11-14 21:05:00|11401.4|11390.3|11396|11390.5|11401.4|11395.7|11394.7|11388.7|32
1636924200000|2021-11-14 21:10:00|11394.8|11392.8|11398|11387.9|11398|11392.8|11394.8|11383|29
1636924500000|2021-11-14 21:15:00|11394.5|11386.9|11392.1|11384.9|11395.3|11386.9|11391.1|11381|34
1636924800000|2021-11-14 21:20:00|11391.4|11384.6|11392|11380|11397.5|11386.4|11390.9|11380|24
1636925100000|2021-11-14 21:25:00|11392.6|11383.5|11392|11380|11395.6|11386.8|11390.8|11380|31
1636925400000|2021-11-14 21:30:00|11391.5|11380.5|11390.8|11388.8|11393.8|11389|11390.7|11380|26
1636925700000|2021-11-14 21:35:00|11390.7|11388.7|11391|11389|11393.8|11389.5|11390.7|11379.5|60
1636926000000|2021-11-14 21:40:00|11392.4|11386.6|11392.6|11386.4|11392.9|11386.6|11392.4|11386.1|4
1636926300000|2021-11-14 21:45:00|11391|11389|11398.5|11392.9|11398.5|11392.9|11391|11387|22
1636926600000|2021-11-14 21:50:00|11400.6|11388.6|11395.5|11393.5|11400.6|11393.9|11395.2|11388.5|49
1636926900000|2021-11-14 21:55:00|11397.8|11390.4|11397.3|11390.3|11397.8|11393.5|11393.8|11389.8|30
1636927200000|2021-11-14 22:00:00|11396|11389|11397.6|11394.3|11398.9|11394.6|11395.2|11389|77
1636927500000|2021-11-14 22:05:00|11397.5|11394.6|11398.6|11394.4|11399.5|11396|11396.7|11391.3|178
1636927800000|2021-11-14 22:10:00|11397.6|11394.1|11397.5|11394.3|11398.6|11394.7|11397.2|11394.1|909
1636928100000|2021-11-14 22:15:00|11397.6|11394.4|11398.5|11395.4|11400|11395.4|11397.3|11392.8|103
1636928400000|2021-11-14 22:20:00|11398.4|11394.5|11398.7|11394.4|11399.2|11395.7|11398.1|11393.5|111
1636928700000|2021-11-14 22:25:00|11398.2|11394.6|11398.3|11394.9|11399.2|11395.3|11397.8|11393.8|207
1636929000000|2021-11-14 22:30:00|11398.1|11394.6|11398.3|11395|11399.7|11395.3|11397.9|11394.1|216
1636929300000|2021-11-14 22:35:00|11398.2|11395.1|11399.7|11394.9|11400.9|11395.7|11398.1|11394.6|158
1636929600000|2021-11-14 22:40:00|11399.5|11394.4|11398.1|11394.8|11401.2|11395.5|11397.7|11394.4|250
1636929900000|2021-11-14 22:45:00|11398.7|11394.7|11400|11394.8|11401.2|11395.3|11397.7|11394.6|158
1636930200000|2021-11-14 22:50:00|11399.7|11394.9|11399.3|11395.3|11401.2|11395.7|11398.4|11394.2|176
1636930500000|2021-11-14 22:55:00|11399.4|11395.2|11399.5|11395.4|11400.5|11395.9|11398.6|11394.7|156
1636930800000|2021-11-14 23:00:00|11399.6|11395.5|11399.3|11398.3|11400.2|11399|11394.1|11388.1|1329
1636931100000|2021-11-14 23:05:00|11399.4|11398.4|11400.1|11399.1|11400.2|11399.2|11398.5|11397.5|428
1636931400000|2021-11-14 23:10:00|11400.2|11399.2|11402|11401|11402.2|11401.2|11399.8|11398.8|268
1636931700000|2021-11-14 23:15:00|11401.8|11400.8|11403.6|11402.6|11405.3|11404.5|11401.7|11400.7|247
1636932000000|2021-11-14 23:20:00|11403.3|11402.3|11403|11402|11403.5|11402.5|11402.2|11401.2|94
1636932300000|2021-11-14 23:25:00|11403.1|11402.1|11404.2|11403.2|11404.4|11403.4|11402.7|11401.7|182
1636932600000|2021-11-14 23:30:00|11404.3|11403.3|11400.8|11399.8|11404.3|11403.4|11399.7|11398.7|256
1636932900000|2021-11-14 23:35:00|11400.9|11399.9|11402|11401|11402.6|11401.6|11400.5|11399.5|167
1636933200000|2021-11-14 23:40:00|11402.1|11401.3|11401.3|11400.3|11402.1|11401.3|11401.3|11400.3|84
1636933500000|2021-11-14 23:45:00|11401.2|11400.2|11401.8|11400.8|11402.5|11401.6|11400.5|11399.6|165
1636933800000|2021-11-14 23:50:00|11402.2|11401.2|11401.8|11401.1|11402.9|11401.9|11400.7|11399.7|247
1636934100000|2021-11-14 23:55:00|11402|11401|11398.9|11397.9|11402.1|11401.1|11398.8|11397.9|109
1636934400000|2021-11-15 00:00:00|11399.1|11398.1|11398.4|11397.4|11400|11399.1|11396.6|11395.8|436
1636934700000|2021-11-15 00:05:00|11398.1|11397.5|11398.2|11397.2|11399.1|11398.1|11396.4|11395.5|349
1636935000000|2021-11-15 00:10:00|11397.7|11397|11396.8|11395.8|11398.3|11397.3|11396.1|11395.2|271
1636935300000|2021-11-15 00:15:00|11396.9|11395.9|11396.5|11395.5|11397.4|11396.6|11395.1|11394.1|289
1636935600000|2021-11-15 00:20:00|11396.6|11395.6|11395.1|11394.1|11396.6|11395.6|11394.2|11393.2|227
1636935900000|2021-11-15 00:25:00|11395.2|11394.2|11393.8|11392.8|11396|11395|11392.9|11392|222
1636936200000|2021-11-15 00:30:00|11393.9|11393.2|11393.3|11392.6|11395.1|11394.4|11393|11392.1|321
1636936500000|2021-11-15 00:35:00|11393.4|11392.7|11394.7|11394|11395.9|11395|11393|11392.2|416
1636936800000|2021-11-15 00:40:00|11394.6|11393.9|11392.8|11391.8|11394.6|11393.9|11391.6|11390.6|420
1636937100000|2021-11-15 00:45:00|11392.8|11391.8|11392.7|11392|11394|11393.1|11391.6|11390.9|282
1636937400000|2021-11-15 00:50:00|11392.8|11392.1|11398|11397|11398.6|11397.9|11392.7|11392|607
1636937700000|2021-11-15 00:55:00|11397.8|11396.8|11400.3|11399.6|11401.3|11400.4|11396.7|11395.7|542
1636938000000|2021-11-15 01:00:00|11400.2|11399.5|11397.7|11396.7|11401.2|11400.4|11396.7|11396|492
1636938300000|2021-11-15 01:05:00|11397.8|11396.8|11396.6|11395.9|11398.7|11398|11396.5|11395.6|215
1636938600000|2021-11-15 01:10:00|11396.5|11395.8|11393.4|11392.4|11396.5|11395.8|11392.5|11391.7|260
1636938900000|2021-11-15 01:15:00|11393|11392.3|11394.1|11393.1|11395.2|11394.4|11392.5|11391.6|353
1636939200000|2021-11-15 01:20:00|11394|11393|11392.6|11391.9|11394.9|11394|11392.5|11391.8|211
1636939500000|2021-11-15 01:25:00|11392.4|11391.7|11388.8|11387.8|11392.6|11391.9|11388.2|11387.4|332
1636939800000|2021-11-15 01:30:00|11388.6|11387.9|11389.6|11388.9|11390.9|11390.1|11387.8|11387.1|349
1636940100000|2021-11-15 01:35:00|11389.5|11388.8|11385.7|11385|11390|11389|11384|11383.1|430
1636940400000|2021-11-15 01:40:00|11385.6|11384.9|11385.6|11384.9|11387.2|11386.5|11384.9|11384|367
1636940700000|2021-11-15 01:45:00|11385.5|11384.8|11383.1|11382.4|11385.7|11385|11382.4|11381.7|383
1636941000000|2021-11-15 01:50:00|11383|11382.3|11380.7|11380|11384.7|11384|11380.5|11379.5|374
1636941300000|2021-11-15 01:55:00|11380.8|11380.1|11378.6|11377.9|11381.1|11380.4|11375.6|11374.9|611
1636941600000|2021-11-15 02:00:00|11378.9|11377.9|11381.7|11380.7|11382.1|11381.1|11377.6|11376.9|606
1636941900000|2021-11-15 02:05:00|11381.6|11380.6|11384|11383|11384.1|11383.3|11381.2|11380.2|645
1636942200000|2021-11-15 02:10:00|11384.3|11383.3|11384.2|11383.2|11386.7|11385.7|11383.5|11382.6|518
1636942500000|2021-11-15 02:15:00|11384.3|11383.3|11388.3|11387.3|11388.4|11387.5|11383.9|11383|552
1636942800000|2021-11-15 02:20:00|11388.4|11387.4|11383.8|11383.1|11388.6|11387.8|11383.4|11382.4|510
1636943100000|2021-11-15 02:25:00|11384|11383|11385.1|11384.1|11386.9|11385.9|11383.5|11382.8|694
1636943400000|2021-11-15 02:30:00|11385|11384|11387.5|11386.5|11387.6|11386.8|11382.5|11381.5|389
1636943700000|2021-11-15 02:35:00|11387.4|11386.4|11386.5|11385.8|11387.6|11386.9|11385.7|11385|302
1636944000000|2021-11-15 02:40:00|11386.8|11386.1|11387.1|11386.4|11388|11387.2|11386.8|11385.9|242
1636944300000|2021-11-15 02:45:00|11387.2|11386.5|11385|11384.3|11387.6|11386.9|11384.6|11383.8|249
1636944600000|2021-11-15 02:50:00|11385.1|11384.4|11386.4|11385.7|11386.6|11385.9|11384.5|11383.8|218
1636944900000|2021-11-15 02:55:00|11386.5|11385.8|11384.4|11383.7|11386.7|11385.8|11383.9|11383|252
1636945200000|2021-11-15 03:00:00|11384.5|11383.8|11387.4|11386.7|11387.7|11387|11384.2|11383.5|260
1636945500000|2021-11-15 03:05:00|11387.2|11386.5|11388|11387.3|11388.1|11387.3|11386.6|11385.8|189
1636945800000|2021-11-15 03:10:00|11387.9|11387.2|11386|11385.3|11388.5|11387.8|11385.7|11385|280
1636946100000|2021-11-15 03:15:00|11386.1|11385.4|11385.5|11384.5|11386.1|11385.4|11384.7|11383.8|176
1636946400000|2021-11-15 03:20:00|11385.4|11384.4|11384.8|11384.1|11385.7|11385|11384.7|11383.9|127
1636946700000|2021-11-15 03:25:00|11384.7|11384|11384.4|11383.7|11386.1|11385.4|11384|11383.3|181
1636947000000|2021-11-15 03:30:00|11384.5|11383.8|11384|11383.3|11385.4|11384.7|11383.9|11383.1|131
1636947300000|2021-11-15 03:35:00|11384.1|11383.1|11384.5|11383.8|11384.7|11384|11383.1|11382.3|140
1636947600000|2021-11-15 03:40:00|11384.6|11383.9|11385.2|11384.5|11385.3|11384.6|11383.3|11382.6|201
1636947900000|2021-11-15 03:45:00|11385.1|11384.4|11386.5|11385.8|11386.9|11386|11385.1|11384.3|142
1636948200000|2021-11-15 03:50:00|11386.7|11385.7|11387.9|11387.2|11388.2|11387.4|11385.9|11385.1|161
1636948500000|2021-11-15 03:55:00|11388|11387.3|11386.1|11385.1|11388.2|11387.5|11385.9|11385|216
1636948800000|2021-11-15 04:00:00|11386|11385|11384.7|11384|11387.1|11386.4|11384.3|11383.6|172
1636949100000|2021-11-15 04:05:00|11384.9|11384.2|11385.5|11384.8|11385.7|11385|11384.8|11384.1|84
1636949400000|2021-11-15 04:10:00|11385.4|11384.7|11387.9|11386.9|11388|11387.1|11385.4|11384.7|182
1636949700000|2021-11-15 04:15:00|11388|11387|11386.5|11385.8|11388.1|11387.3|11386.4|11385.6|125
1636950000000|2021-11-15 04:20:00|11386.4|11385.7|11385.2|11384.5|11386.9|11386.1|11385.1|11384.4|121
1636950300000|2021-11-15 04:25:00|11385.3|11384.6|11385.5|11384.8|11385.7|11384.9|11384.7|11383.8|120
1636950600000|2021-11-15 04:30:00|11385.6|11384.9|11387.2|11386.5|11387.5|11386.7|11385.5|11384.7|166
1636950900000|2021-11-15 04:35:00|11387.3|11386.6|11385.5|11384.8|11388.1|11387.3|11385.1|11384.4|182
1636951200000|2021-11-15 04:40:00|11385.4|11384.7|11385.7|11385|11386.3|11385.5|11385.2|11384.3|139
1636951500000|2021-11-15 04:45:00|11385.6|11384.9|11385.1|11384.4|11386.2|11385.4|11385|11384.3|147
1636951800000|2021-11-15 04:50:00|11385|11384.3|11387.4|11386.7|11387.7|11387|11384.7|11384|302
1636952100000|2021-11-15 04:55:00|11387.5|11386.8|11386.6|11385.9|11388.1|11387.3|11386.4|11385.5|179
1636952400000|2021-11-15 05:00:00|11386.4|11385.7|11385.6|11384.9|11386.7|11385.9|11385.4|11384.7|148
1636952700000|2021-11-15 05:05:00|11385.7|11384.7|11383.8|11383.1|11385.8|11385.1|11383.8|11383.1|177
1636953000000|2021-11-15 05:10:00|11383.9|11383.2|11384.6|11383.9|11384.7|11384|11383.3|11382.5|160
1636953300000|2021-11-15 05:15:00|11384.5|11383.8|11383.2|11382.5|11385.4|11384.5|11382.8|11382|183
1636953600000|2021-11-15 05:20:00|11383.1|11382.4|11384|11383.3|11384.8|11384|11383.1|11382.4|157
1636953900000|2021-11-15 05:25:00|11384.1|11383.4|11383.4|11382.7|11384.3|11383.6|11383.3|11382.6|65
1636954200000|2021-11-15 05:30:00|11383.5|11382.8|11384.7|11384|11384.7|11384|11383.3|11382.5|106
1636954500000|2021-11-15 05:35:00|11384.6|11383.9|11384.4|11383.7|11384.8|11384.1|11383.3|11382.6|104
1636954800000|2021-11-15 05:40:00|11384.3|11383.6|11385.6|11384.9|11386.2|11385.5|11384.1|11383.4|185
1636955100000|2021-11-15 05:45:00|11385.7|11385|11384.2|11383.5|11385.7|11385|11383.9|11383.2|201
1636955400000|2021-11-15 05:50:00|11384.1|11383.4|11381.6|11380.9|11384.1|11383.4|11381.3|11380.6|213
1636955700000|2021-11-15 05:55:00|11381.7|11381|11382.6|11381.9|11383.2|11382.5|11381|11380.3|352
1636956000000|2021-11-15 06:00:00|11382.7|11382|11383.4|11382.7|11384.1|11383.4|11381.5|11380.6|233
1636956300000|2021-11-15 06:05:00|11383.5|11382.8|11384.2|11383.5|11384.2|11383.5|11381.6|11380.9|183
1636956600000|2021-11-15 06:10:00|11384.1|11383.4|11384.8|11384.1|11385.2|11384.5|11383.9|11383.1|246
1636956900000|2021-11-15 06:15:00|11384.7|11384|11386.9|11385.9|11386.9|11386.1|11384.1|11383.3|122
1636957200000|2021-11-15 06:20:00|11387|11386.2|11388.7|11388|11389.1|11388.3|11386.9|11386|155
1636957500000|2021-11-15 06:25:00|11388.8|11388.1|11388.1|11387.4|11389.1|11388.4|11388|11387.3|107
1636957800000|2021-11-15 06:30:00|11388|11387.3|11388.8|11388.1|11389.6|11388.8|11387.5|11386.7|182
1636958100000|2021-11-15 06:35:00|11389|11388|11388.1|11387.4|11389.4|11388.6|11388|11387.3|179
1636958400000|2021-11-15 06:40:00|11388|11387.3|11390|11389.3|11390.2|11389.5|11387.9|11387.1|154
1636958700000|2021-11-15 06:45:00|11390.1|11389.4|11393.5|11392.8|11394|11393.2|11390|11389.3|170
1636959000000|2021-11-15 06:50:00|11393.1|11392.4|11394.7|11394|11395|11394.3|11392.7|11392|174
1636959300000|2021-11-15 06:55:00|11394.9|11394.2|11395.2|11394.5|11396.2|11395.5|11394.2|11393.5|164
1636959600000|2021-11-15 07:00:00|11395.3|11394.3|11395.2|11394.5|11396.4|11395.7|11393.4|11392.6|322
1636959900000|2021-11-15 07:05:00|11395.3|11394.6|11393.8|11393.1|11396.2|11395.3|11393.2|11392.5|270
1636960200000|2021-11-15 07:10:00|11393.5|11392.8|11395.2|11394.2|11395.9|11395.1|11392|11391.3|232
1636960500000|2021-11-15 07:15:00|11395.1|11394.1|11393.7|11393|11395.7|11394.8|11393.3|11392.4|280
1636960800000|2021-11-15 07:20:00|11393.8|11393.1|11397.6|11396.9|11398.6|11397.8|11393.7|11392.9|385
1636961100000|2021-11-15 07:25:00|11397.4|11396.7|11397.5|11396.8|11399.3|11398.5|11397.3|11396.5|316
1636961400000|2021-11-15 07:30:00|11397.4|11396.7|11396.1|11395.4|11398.2|11397.4|11395.3|11394.4|280
1636961700000|2021-11-15 07:35:00|11396.2|11395.5|11399.7|11399|11400.2|11399.4|11396.1|11395.4|256
1636962000000|2021-11-15 07:40:00|11399.8|11399.1|11397.3|11396.3|11400.1|11399.3|11397.1|11396.3|237
1636962300000|2021-11-15 07:45:00|11397.1|11396.4|11398|11397|11398.3|11397.4|11396.4|11395.5|256
1636962600000|2021-11-15 07:50:00|11397.9|11396.9|11393.7|11393|11398.3|11397.5|11393.1|11392.2|318
1636962900000|2021-11-15 07:55:00|11393.8|11393.1|11395.3|11394.6|11396.5|11395.7|11393.6|11392.9|345
1636963200000|2021-11-15 08:00:00|11395.4|11394.7|11397.1|11396.1|11398.3|11397.5|11394|11393|732
1636963500000|2021-11-15 08:05:00|11397|11396|11393.7|11393|11397.3|11396.4|11392.5|11391.6|484
1636963800000|2021-11-15 08:10:00|11393.6|11392.9|11393.1|11392.4|11394.6|11393.8|11391.8|11390.9|399
1636964100000|2021-11-15 08:15:00|11393.3|11392.3|11390.6|11389.9|11395.5|11394.7|11390.5|11389.6|465
1636964400000|2021-11-15 08:20:00|11390.7|11390|11391|11390.3|11392.4|11391.6|11389.5|11388.7|417
1636964700000|2021-11-15 08:25:00|11390.9|11390.2|11389.4|11388.4|11393.2|11392.5|11388.6|11387.6|441
1636965000000|2021-11-15 08:30:00|11389.1|11388.3|11392|11391.3|11392.2|11391.5|11387.8|11386.9|364
1636965300000|2021-11-15 08:35:00|11392.2|11391.2|11394.6|11393.9|11395.5|11394.7|11392.1|11391.1|330
1636965600000|2021-11-15 08:40:00|11394.7|11393.7|11399.2|11398.2|11399.8|11399|11394.7|11393.7|446
1636965900000|2021-11-15 08:45:00|11399.1|11398.1|11400.4|11399.7|11401.9|11400.9|11397.6|11396.8|497
1636966200000|2021-11-15 08:50:00|11400.3|11399.6|11397.2|11396.5|11400.7|11400|11396.4|11395.5|467
1636966500000|2021-11-15 08:55:00|11397.1|11396.4|11396.2|11395.5|11398.2|11397.3|11395.1|11394.3|438
1636966800000|2021-11-15 09:00:00|11396.4|11395.4|11392.9|11391.9|11397.2|11396.5|11392.6|11391.8|396
1636967100000|2021-11-15 09:05:00|11392.8|11392.1|11392.5|11391.8|11394.6|11393.9|11391.1|11390.3|454
1636967400000|2021-11-15 09:10:00|11392.6|11391.6|11393.9|11393.2|11394.4|11393.6|11392.2|11391.3|336
1636967700000|2021-11-15 09:15:00|11394|11393|11392.6|11391.9|11394.6|11393.8|11391.9|11391|368
1636968000000|2021-11-15 09:20:00|11392.5|11391.8|11393.8|11392.8|11394.6|11393.9|11391.7|11390.9|383
1636968300000|2021-11-15 09:25:00|11393.7|11392.7|11393.4|11392.7|11394.4|11393.6|11391.2|11390.2|325
1636968600000|2021-11-15 09:30:00|11393.6|11392.6|11390.5|11389.5|11393.6|11392.6|11389.1|11388.2|358
1636968900000|2021-11-15 09:35:00|11390.4|11389.8|11388|11387|11390.5|11389.8|11387.7|11386.9|257
1636969200000|2021-11-15 09:40:00|11388.1|11387.1|11388.4|11387.7|11390.3|11389.5|11387.8|11387|314
1636969500000|2021-11-15 09:45:00|11388.5|11387.5|11388.5|11387.8|11389.6|11388.9|11387.1|11386.4|211
1636969800000|2021-11-15 09:50:00|11388.6|11387.6|11388.1|11387.4|11389.6|11388.9|11387.5|11386.7|256
1636970100000|2021-11-15 09:55:00|11388|11387.3|11382.9|11382.2|11388.6|11387.7|11380.9|11380.1|445
1636970400000|2021-11-15 10:00:00|11382.8|11382.1|11384.1|11383.4|11384.7|11384|11382.7|11381.8|424
1636970700000|2021-11-15 10:05:00|11384|11383.3|11385.2|11384.2|11386.9|11386.1|11384|11383.3|362
1636971000000|2021-11-15 10:10:00|11384.8|11384.1|11384.8|11384.1|11386|11385.1|11384.7|11383.9|204
1636971300000|2021-11-15 10:15:00|11384.9|11384.2|11387.1|11386.4|11387.7|11386.9|11384.7|11383.8|268
1636971600000|2021-11-15 10:20:00|11387.2|11386.5|11385.5|11384.8|11388|11387.1|11385.3|11384.6|316
1636971900000|2021-11-15 10:25:00|11385.6|11384.9|11384.9|11384.2|11386.6|11385.8|11384.6|11383.8|206
1636972200000|2021-11-15 10:30:00|11385|11384.3|11383.1|11382.4|11385.7|11384.9|11382.7|11382|365
1636972500000|2021-11-15 10:35:00|11383.2|11382.5|11385.9|11385.2|11386.3|11385.5|11383.2|11382.5|233
1636972800000|2021-11-15 10:40:00|11385.7|11385|11387.9|11386.9|11387.9|11387.1|11385.4|11384.7|307
1636973100000|2021-11-15 10:45:00|11387.8|11387.1|11387.2|11386.5|11389.6|11388.9|11387|11386.2|305
1636973400000|2021-11-15 10:50:00|11387.3|11386.6|11388.7|11387.7|11389.1|11388.4|11385.3|11384.6|325
1636973700000|2021-11-15 10:55:00|11388.6|11387.6|11388.3|11387.6|11388.7|11387.8|11386.2|11385.5|304
1636974000000|2021-11-15 11:00:00|11388.4|11387.4|11387.6|11386.9|11388.5|11387.5|11386.6|11385.9|220
1636974300000|2021-11-15 11:05:00|11387.7|11387|11385.6|11384.9|11388.6|11387.7|11385.4|11384.6|278
1636974600000|2021-11-15 11:10:00|11385.7|11385|11387.2|11386.5|11387.3|11386.6|11385.2|11384.5|221
1636974900000|2021-11-15 11:15:00|11387.1|11386.4|11385.1|11384.4|11388.2|11387.3|11385|11384.2|377
1636975200000|2021-11-15 11:20:00|11385|11384.3|11388.5|11387.8|11389.3|11388.6|11384.8|11383.9|305
1636975500000|2021-11-15 11:25:00|11388.4|11387.7|11386.9|11385.9|11388.7|11387.7|11386.1|11385.2|259
1636975800000|2021-11-15 11:30:00|11386.8|11385.8|11385.8|11385.1|11387|11386.3|11385.2|11384.4|260
1636976100000|2021-11-15 11:35:00|11385.9|11385.2|11385|11384.3|11386.9|11386|11384.8|11383.9|251
1636976400000|2021-11-15 11:40:00|11385.2|11384.5|11384.6|11383.9|11385.6|11384.8|11384.3|11383.5|221
1636976700000|2021-11-15 11:45:00|11384.8|11383.8|11383.9|11383.2|11384.8|11384.1|11382.7|11381.7|256
1636977000000|2021-11-15 11:50:00|11384|11383|11381.8|11381.1|11384.2|11383.4|11381.5|11380.8|285
1636977300000|2021-11-15 11:55:00|11381.6|11380.9|11382.9|11382.2|11383|11382.2|11381.2|11380.4|358
1636977600000|2021-11-15 12:00:00|11382.8|11382.1|11384.3|11383.6|11384.5|11383.8|11382.2|11381.5|266
1636977900000|2021-11-15 12:05:00|11384.2|11383.5|11383.9|11383.2|11386|11385.3|11383.5|11382.8|347
1636978200000|2021-11-15 12:10:00|11384|11383.3|11384.8|11384.1|11386|11385.2|11383.9|11383.1|236
1636978500000|2021-11-15 12:15:00|11384.7|11384|11385.1|11384.4|11386.2|11385.4|11384.1|11383.4|249
1636978800000|2021-11-15 12:20:00|11385|11384.3|11385.8|11385.1|11385.9|11385.2|11383.6|11382.8|229
1636979100000|2021-11-15 12:25:00|11385.9|11385.2|11387.1|11386.4|11387.1|11386.4|11385.2|11384.4|181
1636979400000|2021-11-15 12:30:00|11387.2|11386.5|11386.3|11385.6|11387.9|11387.1|11386|11385.2|273
1636979700000|2021-11-15 12:35:00|11386.5|11385.8|11386.7|11386|11387|11386.3|11385.9|11385.1|246
1636980000000|2021-11-15 12:40:00|11386.9|11386.2|11386.1|11385.4|11387|11386.2|11385.5|11384.8|241
1636980300000|2021-11-15 12:45:00|11386.2|11385.2|11384.8|11384.1|11386.3|11385.5|11384|11383.3|206
1636980600000|2021-11-15 12:50:00|11384.9|11384.2|11388.3|11387.3|11388.3|11387.5|11384.8|11383.9|271
1636980900000|2021-11-15 12:55:00|11388.2|11387.5|11388.7|11388|11390.3|11389.5|11387.8|11387.1|315
1636981200000|2021-11-15 13:00:00|11388.8|11388.1|11390.1|11389.1|11390.2|11389.5|11388|11387.2|314
1636981500000|2021-11-15 13:05:00|11390.2|11389.2|11388.2|11387.5|11390.3|11389.4|11387.2|11386.3|256
1636981800000|2021-11-15 13:10:00|11388.1|11387.4|11387.6|11386.9|11390.1|11389.3|11387.2|11386.4|351
1636982100000|2021-11-15 13:15:00|11387.7|11387|11385|11384|11388.2|11387.4|11383.9|11383.1|515
1636982400000|2021-11-15 13:20:00|11384.9|11383.9|11384.3|11383.6|11386|11385.2|11383.7|11382.9|499
1636982700000|2021-11-15 13:25:00|11384.4|11383.4|11385.7|11384.7|11385.7|11384.7|11383.7|11383|453
1636983000000|2021-11-15 13:30:00|11385.5|11384.5|11387.5|11386.5|11389.3|11388.3|11385.5|11384.5|466
1636983300000|2021-11-15 13:35:00|11387.6|11386.6|11385|11384.3|11387.6|11386.6|11384.7|11383.8|364
1636983600000|2021-11-15 13:40:00|11385.1|11384.1|11385.7|11384.7|11386.8|11385.8|11384.7|11383.8|343
1636983900000|2021-11-15 13:45:00|11385.6|11384.6|11388.9|11388.2|11389.4|11388.7|11385.6|11384.6|455
1636984200000|2021-11-15 13:50:00|11389|11388|11388.3|11387.3|11389.3|11388.4|11387.3|11386.4|443
1636984500000|2021-11-15 13:55:00|11388.2|11387.2|11387.9|11386.9|11389.8|11388.9|11387.4|11386.6|448
1636984800000|2021-11-15 14:00:00|11388|11387|11391.3|11390.3|11393.3|11392.4|11387.5|11386.6|463
1636985100000|2021-11-15 14:05:00|11391|11390.4|11394.6|11393.9|11395.5|11394.8|11390.3|11389.5|523
1636985400000|2021-11-15 14:10:00|11394.7|11394|11394.9|11394.2|11398.4|11397.4|11394.1|11393.3|711
1636985700000|2021-11-15 14:15:00|11395.1|11394.4|11395|11394.3|11395.9|11395.1|11393.1|11392.4|499
1636986000000|2021-11-15 14:20:00|11395.1|11394.1|11395.3|11394.3|11395.5|11394.6|11393.9|11393|447
1636986300000|2021-11-15 14:25:00|11395.2|11394.2|11395.6|11394.9|11395.8|11395.1|11392.9|11392.1|412
1636986600000|2021-11-15 14:30:00|11395.5|11394.8|11398.9|11397.9|11399.2|11398.4|11392.6|11391.8|709
1636986900000|2021-11-15 14:35:00|11398.8|11397.8|11399.7|11399|11400.4|11399.5|11397.8|11396.8|635
1636987200000|2021-11-15 14:40:00|11399.8|11399.1|11399.8|11399.1|11400.7|11400|11398.5|11397.7|643
1636987500000|2021-11-15 14:45:00|11400.1|11399|11398.4|11397.7|11401.8|11401.1|11397|11396.1|632
1636987800000|2021-11-15 14:50:00|11398.6|11397.6|11395.6|11394.6|11398.6|11397.7|11394.9|11394|499
1636988100000|2021-11-15 14:55:00|11395.5|11394.5|11397.6|11396.9|11399.6|11398.9|11394.8|11394.1|601
1636988400000|2021-11-15 15:00:00|11397.7|11397|11399|11398.3|11399.8|11399|11397|11396.1|574
1636988700000|2021-11-15 15:05:00|11399.1|11398.4|11401.1|11400.1|11405.7|11404.7|11399.1|11398.4|799
1636989000000|2021-11-15 15:10:00|11401.2|11400.2|11397.2|11396.2|11401.2|11400.5|11395|11394.1|675
1636989300000|2021-11-15 15:15:00|11396.9|11396.3|11399.7|11398.7|11401.5|11400.6|11396.5|11395.6|783
1636989600000|2021-11-15 15:20:00|11399.9|11399|11397.6|11396.6|11399.9|11399|11396.4|11395.6|622
1636989900000|2021-11-15 15:25:00|11397.5|11396.5|11400.1|11399.1|11400.7|11399.8|11396.9|11396|641
1636990200000|2021-11-15 15:30:00|11399.6|11398.9|11401.9|11400.9|11402.8|11402.1|11398.4|11397.4|679
1636990500000|2021-11-15 15:35:00|11402|11401|11400.1|11399.4|11403.6|11402.6|11399.8|11399|659
1636990800000|2021-11-15 15:40:00|11400.3|11399.3|11399.3|11398.3|11400.5|11399.5|11395.5|11394.5|693
1636991100000|2021-11-15 15:45:00|11399.2|11398.2|11397.6|11396.6|11400.5|11399.5|11397.2|11396.2|595
1636991400000|2021-11-15 15:50:00|11397.7|11396.9|11397.5|11396.5|11400.2|11399.2|11396.6|11395.6|594
1636991700000|2021-11-15 15:55:00|11397.4|11396.4|11397.2|11396.2|11398.7|11397.7|11396.2|11395.4|787
1636992000000|2021-11-15 16:00:00|11397.3|11396.3|11398.4|11397.4|11401.1|11400.1|11396.8|11395.8|645
1636992300000|2021-11-15 16:05:00|11398.5|11397.5|11400.5|11399.5|11401|11400.1|11397.8|11396.8|448
1636992600000|2021-11-15 16:10:00|11400.4|11399.4|11397.8|11396.8|11400.5|11399.6|11396.8|11396|485
1636992900000|2021-11-15 16:15:00|11397.7|11396.7|11395.8|11395.1|11397.9|11396.9|11395.2|11394.5|461
1636993200000|2021-11-15 16:20:00|11395.7|11395|11394.4|11393.4|11396.6|11395.7|11394.4|11393.4|414
1636993500000|2021-11-15 16:25:00|11393.9|11393.2|11394.5|11393.5|11395.1|11394.2|11392.5|11391.7|344
1636993800000|2021-11-15 16:30:00|11394.6|11393.6|11394.2|11393.5|11395.4|11394.6|11394.2|11393.3|276
1636994100000|2021-11-15 16:35:00|11394.3|11393.6|11396.7|11396|11397.4|11396.5|11393.7|11392.7|317
1636994400000|2021-11-15 16:40:00|11396.8|11396.1|11396.4|11395.4|11397.4|11396.5|11395.7|11394.8|337
1636994700000|2021-11-15 16:45:00|11396.5|11395.5|11395.5|11394.8|11396.9|11396.2|11394.7|11393.9|403
1636995000000|2021-11-15 16:50:00|11395.4|11394.7|11398.4|11397.4|11399|11398.1|11395.1|11394.1|360
1636995300000|2021-11-15 16:55:00|11398.5|11397.5|11397.2|11396.2|11399.8|11398.8|11396.9|11396|381
1636995600000|2021-11-15 17:00:00|11397.1|11396.4|11397.7|11396.7|11399|11398|11396.2|11395.4|347
1636995900000|2021-11-15 17:05:00|11397.6|11396.6|11397.1|11396.1|11399|11398.1|11396.7|11395.9|329
1636996200000|2021-11-15 17:10:00|11397.2|11396.2|11396.6|11395.6|11397.9|11397|11395.6|11394.7|406
1636996500000|2021-11-15 17:15:00|11396.7|11395.7|11397.6|11396.9|11398.6|11397.7|11396.3|11395.4|375
1636996800000|2021-11-15 17:20:00|11397.5|11396.8|11400.2|11399.2|11401|11400|11395.7|11394.9|551
1636997100000|2021-11-15 17:25:00|11400.1|11399.1|11398.9|11397.9|11400.5|11399.5|11395.7|11394.8|591
1636997400000|2021-11-15 17:30:00|11398.8|11397.8|11401.7|11400.7|11402.2|11401.2|11398.2|11397.2|380
1636997700000|2021-11-15 17:35:00|11401.8|11400.8|11404.2|11403.2|11404.7|11403.7|11401.6|11400.6|330
1636998000000|2021-11-15 17:40:00|11404.3|11403.3|11405.1|11404.1|11405.5|11404.6|11403|11402.1|377
1636998300000|2021-11-15 17:45:00|11404.9|11404.2|11405.3|11404.6|11405.8|11405.1|11404.5|11403.7|333
1636998600000|2021-11-15 17:50:00|11405.2|11404.5|11406.9|11406.2|11407.6|11406.8|11404.4|11403.7|344
1636998900000|2021-11-15 17:55:00|11407.1|11406.4|11407.6|11406.6|11409|11408.3|11407|11406.1|288
1636999200000|2021-11-15 18:00:00|11407.5|11406.5|11405.6|11404.6|11407.6|11406.7|11404.2|11403.2|363
1636999500000|2021-11-15 18:05:00|11405.9|11404.9|11406.1|11405.1|11406.3|11405.5|11404.6|11403.7|240
1636999800000|2021-11-15 18:10:00|11406.2|11405.2|11406.4|11405.4|11406.8|11406|11405.3|11404.4|266
1637000100000|2021-11-15 18:15:00|11406.5|11405.5|11408.2|11407.2|11408.9|11408|11406|11405.1|248
1637000400000|2021-11-15 18:20:00|11408.1|11407.1|11409|11408.3|11409.6|11408.7|11408.1|11407.1|262
1637000700000|2021-11-15 18:25:00|11408.9|11408.2|11407.5|11406.8|11409.4|11408.5|11407.4|11406.6|208
1637001000000|2021-11-15 18:30:00|11407.6|11406.9|11407.6|11406.6|11408.8|11407.9|11406.2|11405.3|298
1637001300000|2021-11-15 18:35:00|11407.5|11406.5|11408.2|11407.2|11408.7|11407.9|11407.4|11406.5|239
1637001600000|2021-11-15 18:40:00|11408.1|11407.1|11406|11405.3|11408.5|11407.6|11406|11405.3|206
1637001900000|2021-11-15 18:45:00|11406.1|11405.4|11405.3|11404.3|11406.5|11405.8|11404.9|11404.1|230
1637002200000|2021-11-15 18:50:00|11405.2|11404.2|11406.3|11405.6|11407|11406.2|11404.9|11404|206
1637002500000|2021-11-15 18:55:00|11406.2|11405.5|11406.8|11406.1|11407|11406.1|11405.8|11404.8|179
1637002800000|2021-11-15 19:00:00|11407|11406|11406.9|11405.9|11407.4|11406.6|11405.4|11404.7|211
1637003100000|2021-11-15 19:05:00|11407|11406|11407.5|11406.8|11407.8|11407.1|11406.9|11405.9|172
1637003400000|2021-11-15 19:10:00|11407.6|11406.9|11406.2|11405.5|11407.8|11407.1|11406.2|11405.5|186
1637003700000|2021-11-15 19:15:00|11406.3|11405.6|11404.8|11404.1|11406.6|11405.7|11404.3|11403.4|248
1637004000000|2021-11-15 19:20:00|11404.7|11404|11406|11405.3|11406.3|11405.5|11404.2|11403.3|231
1637004300000|2021-11-15 19:25:00|11405.9|11405.2|11405.5|11404.5|11406.7|11405.8|11405.3|11404.5|164
1637004600000|2021-11-15 19:30:00|11405.3|11404.6|11404.9|11403.9|11405.7|11404.9|11404.7|11403.8|302
1637004900000|2021-11-15 19:35:00|11404.8|11403.8|11406.2|11405.5|11406.3|11405.5|11404.5|11403.7|142
1637005200000|2021-11-15 19:40:00|11406.1|11405.4|11406.7|11405.7|11407.6|11406.7|11406.1|11405.4|188
1637005500000|2021-11-15 19:45:00|11406.3|11405.6|11406.4|11405.7|11407.3|11406.5|11405.4|11404.7|197
1637005800000|2021-11-15 19:50:00|11406.2|11405.5|11408.1|11407.1|11408.1|11407.2|11405.5|11404.8|171
1637006100000|2021-11-15 19:55:00|11408.2|11407.2|11409.2|11408.2|11409.3|11408.5|11406.4|11405.6|288
1637006400000|2021-11-15 20:00:00|11409|11408.3|11410.1|11409.4|11410.3|11409.6|11408.7|11407.8|282
1637006700000|2021-11-15 20:05:00|11410.2|11409.5|11409.6|11408.6|11411.9|11411.2|11408.1|11407.2|353
1637007000000|2021-11-15 20:10:00|11409.7|11409|11409.3|11408.3|11411|11410.2|11409|11408.1|270
1637007300000|2021-11-15 20:15:00|11409.2|11408.2|11409.2|11408.2|11409.8|11408.9|11408.5|11407.6|216
1637007600000|2021-11-15 20:20:00|11408.9|11407.9|11411.7|11411|11411.9|11411.1|11408.7|11407.9|266
1637007900000|2021-11-15 20:25:00|11411.8|11410.8|11413|11412.3|11414|11413.2|11411.3|11410.6|296
1637008200000|2021-11-15 20:30:00|11412.9|11412.2|11412.5|11411.8|11413.9|11412.9|11410.9|11410.1|358
1637008500000|2021-11-15 20:35:00|11412.8|11412.1|11414.3|11413.3|11416.4|11415.6|11412.8|11412.1|361
1637008800000|2021-11-15 20:40:00|11414.4|11413.4|11414.4|11413.4|11414.8|11414|11412.9|11412.2|213
1637009100000|2021-11-15 20:45:00|11414.3|11413.3|11414.1|11413.1|11415.6|11414.7|11413.6|11412.7|231
1637009400000|2021-11-15 20:50:00|11414|11413|11417.3|11416.6|11417.6|11416.7|11414|11413|288
1637009700000|2021-11-15 20:55:00|11417.4|11416.7|11417.5|11416.5|11422.2|11421.3|11416.5|11415.8|366
1637010000000|2021-11-15 21:00:00|11417.3|11416.3|11416|11415|11417.4|11416.4|11413.9|11412.9|410
1637010300000|2021-11-15 21:05:00|11416.7|11415.7|11416.7|11416|11416.9|11416.1|11414.8|11414.1|323
1637010600000|2021-11-15 21:10:00|11416.8|11416.1|11416|11415|11417.1|11416.2|11415.4|11414.4|150
1637010900000|2021-11-15 21:15:00|11415.9|11414.9|11414.3|11413.3|11416|11415.2|11414|11413.2|154
1637011200000|2021-11-15 21:20:00|11414.2|11413.2|11414.2|11413.5|11415.3|11414.4|11414.1|11413.2|144
1637011500000|2021-11-15 21:25:00|11414.3|11413.6|11413.2|11412.2|11414.3|11413.6|11412.7|11411.8|177
1637011800000|2021-11-15 21:30:00|11413.1|11412.4|11413.2|11412.2|11413.5|11412.6|11412.4|11411.6|68
1637012100000|2021-11-15 21:35:00|11413.1|11412.1|11412.7|11411.7|11413.2|11412.3|11412.5|11411.6|73
1637012400000|2021-11-15 21:40:00|11412.8|11411.8|11413.1|11412.1|11413.4|11412.4|11412.7|11411.7|85
1637012700000|2021-11-15 21:45:00|11413.2|11412.2|11414|11413|11414.1|11413.1|11413.1|11412.1|203
1637013000000|2021-11-15 21:50:00|11413.9|11412.9|11414.1|11413.1|11414.4|11413.5|11413.1|11412.1|252
1637013300000|2021-11-15 21:55:00|11414.2|11413.2|11414.8|11411.9|11415.8|11414.3|11413.8|11411.5|301
1637013600000|2021-11-15 22:00:00|11416|11411.6|11416|11410|11416.1|11411.9|11414.5|11408.5|38
1637013900000|2021-11-15 22:05:00|11415.9|11409.9|11416|11410|11416.4|11410.5|11415.8|11409.8|398
1637014200000|2021-11-15 22:10:00|11416.6|11410.6|11415.2|11409.2|11416.7|11410.7|11414.1|11408.1|1371
1637014500000|2021-11-15 22:15:00|11414.8|11408.8|11414.9|11409.1|11415.2|11410.8|11413|11407|1468
1637014800000|2021-11-15 22:20:00|11414.3|11408.3|11413.8|11407.8|11415.5|11410.6|11413.3|11407.3|222
1637015100000|2021-11-15 22:25:00|11413.6|11407.6|11415.3|11410.9|11416.3|11411.8|11413.4|11407.4|144
1637015400000|2021-11-15 22:30:00|11415.1|11411.1|11415.2|11411.8|11415.7|11412.4|11414.8|11410.6|260
1637015700000|2021-11-15 22:35:00|11415.1|11411.7|11415.1|11412.5|11415.3|11412.5|11414.6|11411.4|310
1637016000000|2021-11-15 22:40:00|11415.3|11412.4|11415.4|11411.5|11417.2|11415|11414.4|11411.4|568
1637016300000|2021-11-15 22:45:00|11415.3|11411.6|11415.1|11412.5|11415.5|11412.9|11414.4|11411.3|343
1637016600000|2021-11-15 22:50:00|11415.2|11412.6|11415|11411.8|11415.4|11412.9|11414.4|11411.6|220
1637016900000|2021-11-15 22:55:00|11415.1|11411.7|11415.2|11412.2|11415.6|11413.1|11414.4|11411.2|260
1637017200000|2021-11-15 23:00:00|11415.3|11412.7|11412.9|11411.9|11415.3|11413.1|11412.1|11411.1|488
1637017500000|2021-11-15 23:05:00|11412.8|11411.8|11412|11411|11412.9|11411.9|11411.8|11410.8|102
1637017800000|2021-11-15 23:10:00|11412.2|11411.2|11414.2|11413.2|11415.4|11414|11412|11411|151
1637018100000|2021-11-15 23:15:00|11414.1|11413.1|11414|11413|11414.1|11413.1|11413.5|11412.5|110
1637018400000|2021-11-15 23:20:00|11414.1|11413.1|11414|11413|11414.3|11413.3|11413.7|11412.7|78
1637018700000|2021-11-15 23:25:00|11413.9|11412.9|11412.6|11411.6|11414|11413|11412.4|11411.4|105
1637019000000|2021-11-15 23:30:00|11412.5|11411.5|11411.9|11410.9|11412.8|11411.8|11411.8|11410.8|117
1637019300000|2021-11-15 23:35:00|11411.8|11410.8|11415.8|11414.8|11415.9|11414.9|11411.8|11410.8|213
1637019600000|2021-11-15 23:40:00|11415.9|11414.9|11416.2|11415.2|11416.9|11415.9|11415.1|11414.3|221
1637019900000|2021-11-15 23:45:00|11416.1|11415.1|11420|11419|11421.6|11420.6|11415.8|11414.8|279
1637020200000|2021-11-15 23:50:00|11419.6|11418.6|11416.6|11415.6|11419.8|11418.9|11416.5|11415.6|186
1637020500000|2021-11-15 23:55:00|11416.5|11415.5|11413.8|11412.8|11417|11416|11413.2|11412.4|187
1637020800000|2021-11-16 00:00:00|11413.7|11412.7|11418.7|11417.7|11418.7|11417.8|11412.9|11411.9|507
1637021100000|2021-11-16 00:05:00|11418.5|11417.5|11416.5|11415.5|11419.4|11418.7|11415.5|11414.7|474
1637021400000|2021-11-16 00:10:00|11416.6|11415.6|11414.5|11413.8|11416.6|11415.6|11414.2|11413.3|350
1637021700000|2021-11-16 00:15:00|11414.6|11413.6|11415|11414.3|11415.6|11414.7|11412.5|11411.8|368
1637022000000|2021-11-16 00:20:00|11415.1|11414.4|11418|11417|11420.8|11419.8|11415.1|11414.2|349
1637022300000|2021-11-16 00:25:00|11417.8|11417.1|11415.9|11414.9|11418.2|11417.2|11415.2|11414.2|271
1637022600000|2021-11-16 00:30:00|11416|11415|11416.3|11415.6|11418|11417.1|11415.1|11414.3|267
1637022900000|2021-11-16 00:35:00|11416.4|11415.7|11415.3|11414.3|11416.9|11416|11412.9|11412.1|357
1637023200000|2021-11-16 00:40:00|11415.2|11414.2|11412.9|11411.9|11415.9|11415|11412|11411.1|318
1637023500000|2021-11-16 00:45:00|11412.4|11411.4|11413.6|11412.9|11414.1|11413.2|11412|11411.3|237
1637023800000|2021-11-16 00:50:00|11413.9|11412.8|11419.5|11418.5|11420|11419.1|11413.6|11412.7|560
1637024100000|2021-11-16 00:55:00|11419.4|11418.4|11419.1|11418.4|11420.2|11419.3|11417.6|11416.9|466
1637024400000|2021-11-16 01:00:00|11419.3|11418.3|11418|11417|11419.7|11419|11417.8|11416.9|325
1637024700000|2021-11-16 01:05:00|11417.9|11416.9|11415.9|11414.9|11418.1|11417.2|11415.4|11414.5|267
1637025000000|2021-11-16 01:10:00|11416.1|11415.1|11416.1|11415.1|11417.4|11416.6|11414|11413.3|280
1637025300000|2021-11-16 01:15:00|11416.2|11415.5|11415.8|11414.8|11416.9|11416.2|11415.1|11414.4|218
1637025600000|2021-11-16 01:20:00|11415.9|11414.9|11415.6|11414.6|11417.1|11416.3|11415.1|11414.3|184
1637025900000|2021-11-16 01:25:00|11415.7|11414.7|11417.4|11416.7|11417.8|11417|11415.7|11414.7|158
1637026200000|2021-11-16 01:30:00|11417.5|11416.8|11428.6|11427.9|11431.1|11430.4|11417.4|11416.7|837
1637026500000|2021-11-16 01:35:00|11428.8|11427.8|11426.5|11425.5|11429.2|11428.5|11425.2|11424.5|389
1637026800000|2021-11-16 01:40:00|11426.4|11425.4|11425|11424.3|11426.5|11425.8|11422.9|11422|351
1637027100000|2021-11-16 01:45:00|11424.9|11424.2|11423.6|11422.9|11425.8|11424.9|11422.2|11421.4|374
1637027400000|2021-11-16 01:50:00|11423.7|11423|11429.2|11428.2|11429.3|11428.5|11423.7|11422.8|512
1637027700000|2021-11-16 01:55:00|11429.3|11428.3|11429.4|11428.7|11430.3|11429.4|11426.9|11425.9|504
1637028000000|2021-11-16 02:00:00|11429.6|11428.9|11428.2|11427.5|11431.6|11430.9|11427.9|11427.1|538
1637028300000|2021-11-16 02:05:00|11428.1|11427.4|11425.3|11424.6|11429.1|11428.4|11424.6|11423.8|368
1637028600000|2021-11-16 02:10:00|11425.4|11424.7|11428|11427|11428.4|11427.5|11425.4|11424.7|340
1637028900000|2021-11-16 02:15:00|11428.2|11427.5|11424.4|11423.4|11428.4|11427.5|11422.3|11421.3|373
1637029200000|2021-11-16 02:20:00|11424.3|11423.3|11421.6|11420.6|11424.7|11423.7|11421.4|11420.4|325
1637029500000|2021-11-16 02:25:00|11421.5|11420.5|11421.2|11420.5|11422.4|11421.6|11420.4|11419.4|329
1637029800000|2021-11-16 02:30:00|11421.3|11420.6|11420.7|11420|11421.8|11421|11419.3|11418.4|451
1637030100000|2021-11-16 02:35:00|11420.8|11420.1|11421.5|11420.5|11422.9|11422|11420.1|11419.2|406
1637030400000|2021-11-16 02:40:00|11421.4|11420.4|11424.3|11423.6|11424.4|11423.6|11421.3|11420.4|207
1637030700000|2021-11-16 02:45:00|11424.2|11423.5|11420.6|11419.6|11424.7|11423.9|11420.1|11419.3|313
1637031000000|2021-11-16 02:50:00|11420.5|11419.5|11421.5|11420.8|11422.2|11421.4|11420.3|11419.3|214
1637031300000|2021-11-16 02:55:00|11421.6|11420.6|11415.6|11414.9|11421.6|11420.6|11414.1|11413.1|450
1637031600000|2021-11-16 03:00:00|11415.7|11415|11417.8|11417.1|11418.3|11417.5|11415.6|11414.9|350
1637031900000|2021-11-16 03:05:00|11417.7|11417|11416.9|11416.2|11419.7|11418.8|11416.8|11415.9|283
1637032200000|2021-11-16 03:10:00|11417|11416|11415.9|11414.9|11417.9|11416.9|11415.5|11414.6|236
1637032500000|2021-11-16 03:15:00|11416|11415|11417.6|11416.6|11418.6|11417.9|11415.8|11414.9|255
1637032800000|2021-11-16 03:20:00|11417.7|11416.7|11418.6|11417.6|11418.9|11418|11417.6|11416.6|181
1637033100000|2021-11-16 03:25:00|11418.5|11417.5|11419.7|11418.7|11419.9|11419.1|11418.2|11417.3|256
1637033400000|2021-11-16 03:30:00|11419.6|11418.6|11418.5|11417.5|11420.1|11419.3|11418.3|11417.4|272
1637033700000|2021-11-16 03:35:00|11418.6|11417.6|11419.9|11419.2|11420.1|11419.2|11418.4|11417.4|162
1637034000000|2021-11-16 03:40:00|11419.8|11419.1|11420.2|11419.2|11420.7|11419.7|11419.5|11418.5|174
1637034300000|2021-11-16 03:45:00|11420.3|11419.5|11419.7|11418.7|11420.6|11419.6|11419.2|11418.4|184
1637034600000|2021-11-16 03:50:00|11419.8|11418.8|11419.6|11418.6|11419.8|11419|11418.8|11417.9|192
1637034900000|2021-11-16 03:55:00|11419.4|11418.7|11418.3|11417.6|11419.6|11418.8|11418.1|11417.2|142
1637035200000|2021-11-16 04:00:00|11418.4|11417.4|11417.1|11416.4|11418.5|11417.5|11415.5|11414.7|271
1637035500000|2021-11-16 04:05:00|11417|11416.3|11417.7|11416.7|11418.4|11417.4|11416.3|11415.6|216
1637035800000|2021-11-16 04:10:00|11417.8|11416.8|11417.1|11416.4|11418.1|11417.1|11416.5|11415.7|130
1637036100000|2021-11-16 04:15:00|11417.3|11416.3|11418.5|11417.8|11418.7|11417.8|11416.9|11416|198
1637036400000|2021-11-16 04:20:00|11418.4|11417.7|11415.4|11414.4|11418.6|11417.8|11414.2|11413.4|355
1637036700000|2021-11-16 04:25:00|11415.3|11414.3|11414.5|11413.5|11415.5|11414.6|11412.5|11411.7|341
1637037000000|2021-11-16 04:30:00|11414.4|11413.7|11414.5|11413.8|11414.8|11414|11410.7|11409.7|373
1637037300000|2021-11-16 04:35:00|11414.6|11413.5|11415.2|11414.5|11415.9|11414.9|11413.9|11412.9|244
1637037600000|2021-11-16 04:40:00|11415.4|11414.4|11416.7|11415.7|11417|11416.1|11415.2|11414.2|180
1637037900000|2021-11-16 04:45:00|11416.8|11415.8|11415.7|11414.7|11416.9|11416|11414.9|11414.1|177
1637038200000|2021-11-16 04:50:00|11415.6|11414.6|11415.8|11415.1|11416.4|11415.6|11415.1|11414.4|174
1637038500000|2021-11-16 04:55:00|11415.9|11415.2|11415.5|11414.8|11416.2|11415.3|11415|11414.2|205
1637038800000|2021-11-16 05:00:00|11415.4|11414.7|11415.1|11414.4|11415.8|11415|11413.7|11412.9|264
1637039100000|2021-11-16 05:05:00|11415|11414.3|11414.7|11414|11415.4|11414.5|11413.7|11412.8|213
1637039400000|2021-11-16 05:10:00|11414.8|11414.1|11415.6|11414.9|11416.5|11415.8|11413.9|11413|247
1637039700000|2021-11-16 05:15:00|11415.5|11414.8|11415.7|11415|11416.4|11415.7|11415.5|11414.8|154
1637040000000|2021-11-16 05:20:00|11415.9|11414.9|11414.9|11413.9|11416|11415.2|11414|11413.1|268
1637040300000|2021-11-16 05:25:00|11414.7|11414|11415.5|11414.5|11415.8|11414.9|11413.8|11413|220
1637040600000|2021-11-16 05:30:00|11415.4|11414.4|11415.1|11414.4|11416.3|11415.5|11415.1|11414.3|246
1637040900000|2021-11-16 05:35:00|11415.2|11414.5|11415.1|11414.4|11416.4|11415.5|11415|11414.3|195
1637041200000|2021-11-16 05:40:00|11415.2|11414.5|11415.7|11415|11415.8|11415.1|11415|11414.2|162
1637041500000|2021-11-16 05:45:00|11415.6|11414.9|11415.3|11414.3|11415.8|11415|11414.4|11413.6|234
1637041800000|2021-11-16 05:50:00|11415.4|11414.4|11412.9|11412.2|11415.6|11414.9|11412|11411.1|216
1637042100000|2021-11-16 05:55:00|11413|11412.3|11414.7|11414|11415.7|11415|11412.6|11411.9|339
1637042400000|2021-11-16 06:00:00|11414.8|11414.1|11414.9|11414.2|11415.7|11414.9|11412.1|11411.2|309
1637042700000|2021-11-16 06:05:00|11414.8|11414.1|11416.3|11415.6|11417.2|11416.3|11414.7|11413.9|259
1637043000000|2021-11-16 06:10:00|11416.4|11415.7|11417.7|11417|11418|11417.2|11415.9|11415.1|228
1637043300000|2021-11-16 06:15:00|11417.6|11416.9|11418.9|11418.2|11419.1|11418.3|11417.5|11416.8|138
1637043600000|2021-11-16 06:20:00|11418.8|11418.1|11420.2|11419.5|11420.4|11419.6|11418.5|11417.8|159
1637043900000|2021-11-16 06:25:00|11420.3|11419.6|11419.2|11418.5|11420.4|11419.6|11418.7|11417.8|234
1637044200000|2021-11-16 06:30:00|11419.1|11418.4|11419.4|11418.7|11420.6|11419.9|11417.9|11417|324
1637044500000|2021-11-16 06:35:00|11419.5|11418.8|11419.5|11418.8|11420.6|11419.9|11419.4|11418.6|134
1637044800000|2021-11-16 06:40:00|11419.4|11418.7|11419.6|11418.9|11420.2|11419.3|11419.4|11418.6|134
1637045100000|2021-11-16 06:45:00|11419.7|11419|11418.8|11418.1|11419.7|11419|11418.4|11417.5|84
1637045400000|2021-11-16 06:50:00|11418.7|11418|11417|11416.3|11418.9|11418.2|11416.9|11415.9|160
1637045700000|2021-11-16 06:55:00|11417.2|11416.5|11419.7|11419|11420.2|11419.3|11417.2|11416.3|141
1637046000000|2021-11-16 07:00:00|11419.8|11419.1|11420.4|11419.7|11420.6|11419.8|11416.3|11415.5|429
1637046300000|2021-11-16 07:05:00|11420|11419.3|11420.8|11420.1|11421.1|11420.4|11419.5|11418.6|404
1637046600000|2021-11-16 07:10:00|11420.7|11420|11420.6|11419.6|11423.3|11422.6|11420.4|11419.6|443
1637046900000|2021-11-16 07:15:00|11420.4|11419.7|11423|11422|11423.8|11423|11419.1|11418.3|480
1637047200000|2021-11-16 07:20:00|11423.1|11422.1|11423.6|11422.9|11424.7|11424|11422|11421.3|354
1637047500000|2021-11-16 07:25:00|11423.5|11422.8|11424.8|11423.8|11425.9|11425|11422|11421.3|521
1637047800000|2021-11-16 07:30:00|11424.7|11423.7|11426.5|11425.8|11426.8|11426|11423.2|11422.4|561
1637048100000|2021-11-16 07:35:00|11426.4|11425.7|11425|11424|11427.8|11426.9|11424.2|11423.2|453
1637048400000|2021-11-16 07:40:00|11425.1|11424.1|11427.5|11426.8|11427.7|11426.8|11424.1|11423.2|318
1637048700000|2021-11-16 07:45:00|11427.3|11426.6|11423.9|11423.2|11427.5|11426.6|11422.7|11421.9|424
1637049000000|2021-11-16 07:50:00|11424|11423.3|11424.7|11424|11426|11425.3|11423.6|11422.7|353
1637049300000|2021-11-16 07:55:00|11424.8|11423.8|11427|11426|11427.4|11426.4|11424.4|11423.7|402
1637049600000|2021-11-16 08:00:00|11426.9|11426.2|11427.6|11426.6|11429.7|11428.9|11426.8|11425.9|575
1637049900000|2021-11-16 08:05:00|11427.5|11426.8|11426.2|11425.5|11427.6|11426.8|11425.2|11424.2|589
1637050200000|2021-11-16 08:10:00|11426.3|11425.6|11426.8|11425.8|11427.9|11427|11425.7|11424.9|456
1637050500000|2021-11-16 08:15:00|11426.7|11425.7|11426.7|11425.7|11427|11426.1|11424.1|11423.1|485
1637050800000|2021-11-16 08:20:00|11426.9|11425.9|11425.1|11424.4|11428.2|11427.2|11424|11423.2|341
1637051100000|2021-11-16 08:25:00|11425|11424.3|11424.1|11423.1|11425|11424.3|11422.9|11421.9|406
1637051400000|2021-11-16 08:30:00|11424.2|11423.2|11424.9|11423.9|11425.5|11424.7|11422|11421|488
1637051700000|2021-11-16 08:35:00|11424.7|11424|11424.3|11423.6|11426.2|11425.2|11422.7|11421.7|453
1637052000000|2021-11-16 08:40:00|11424.8|11423.8|11421.3|11420.3|11425.4|11424.5|11420.6|11419.9|468
1637052300000|2021-11-16 08:45:00|11421.2|11420.2|11419.9|11418.9|11422.5|11421.6|11419.4|11418.7|430
1637052600000|2021-11-16 08:50:00|11420|11419|11416.4|11415.4|11420.4|11419.5|11415.7|11414.9|437
1637052900000|2021-11-16 08:55:00|11415.9|11414.9|11418.2|11417.2|11418.4|11417.6|11413.2|11412.4|534
1637053200000|2021-11-16 09:00:00|11418.3|11417.3|11418.9|11417.9|11419.5|11418.8|11415.8|11414.9|532
1637053500000|2021-11-16 09:05:00|11418.8|11417.8|11415.3|11414.3|11420|11419.2|11414.7|11413.9|472
1637053800000|2021-11-16 09:10:00|11415.2|11414.5|11417.6|11416.6|11417.6|11416.7|11414.9|11414|480
1637054100000|2021-11-16 09:15:00|11417.5|11416.5|11417.9|11416.9|11418.7|11417.8|11415.8|11415|413
1637054400000|2021-11-16 09:20:00|11417.8|11416.8|11418.9|11417.9|11419.1|11418.2|11417.2|11416.2|466
1637054700000|2021-11-16 09:25:00|11418.8|11417.8|11419.2|11418.2|11421.2|11420.4|11418.8|11417.8|506
1637055000000|2021-11-16 09:30:00|11419|11418.3|11415.9|11414.9|11420.1|11419.1|11415.7|11414.8|390
1637055300000|2021-11-16 09:35:00|11415.8|11414.8|11416.6|11415.6|11418|11417.1|11415.6|11414.8|312
1637055600000|2021-11-16 09:40:00|11416.7|11415.7|11415.9|11415.2|11418.6|11417.6|11415.7|11414.7|371
1637055900000|2021-11-16 09:45:00|11416|11415.3|11418.5|11417.5|11418.7|11417.8|11415.5|11414.7|370
1637056200000|2021-11-16 09:50:00|11418.4|11417.4|11418.3|11417.3|11418.7|11417.8|11417.4|11416.4|224
1637056500000|2021-11-16 09:55:00|11418.2|11417.2|11419.8|11418.8|11419.9|11419|11417.8|11416.9|187
1637056800000|2021-11-16 10:00:00|11419.7|11419|11420.7|11419.7|11421.6|11420.8|11419.6|11418.8|318
1637057100000|2021-11-16 10:05:00|11420.8|11419.8|11420.9|11419.9|11421.4|11420.7|11420|11419.2|279
1637057400000|2021-11-16 10:10:00|11421|11420|11423.3|11422.6|11424.8|11424|11420.9|11419.9|361
1637057700000|2021-11-16 10:15:00|11423.4|11422.7|11420.1|11419.1|11423.8|11423|11419.8|11418.9|300
1637058000000|2021-11-16 10:20:00|11420|11419|11423.1|11422.1|11423.3|11422.4|11419.9|11418.9|375
1637058300000|2021-11-16 10:25:00|11423|11422.3|11423.6|11422.6|11424.1|11423.1|11421.8|11420.9|363
1637058600000|2021-11-16 10:30:00|11423.3|11422.3|11423.6|11422.6|11424.3|11423.4|11422.2|11421.5|281
1637058900000|2021-11-16 10:35:00|11423.7|11422.7|11423.6|11422.9|11425.3|11424.4|11422.9|11422|391
1637059200000|2021-11-16 10:40:00|11423.5|11422.5|11421.5|11420.8|11423.9|11423.2|11421.2|11420.4|261
1637059500000|2021-11-16 10:45:00|11421.4|11420.7|11424|11423.3|11424.5|11423.7|11421.3|11420.5|305
1637059800000|2021-11-16 10:50:00|11423.9|11423.2|11425.2|11424.2|11426.6|11425.6|11423.8|11422.9|343
1637060100000|2021-11-16 10:55:00|11425.3|11424.3|11424.1|11423.1|11426.4|11425.4|11424|11423.1|319
1637060400000|2021-11-16 11:00:00|11424.2|11423.2|11425.8|11425.1|11426.1|11425.4|11423.5|11422.5|378
1637060700000|2021-11-16 11:05:00|11425.6|11424.9|11427.4|11426.4|11427.7|11426.8|11424.6|11423.9|403
1637061000000|2021-11-16 11:10:00|11427.2|11426.5|11428.3|11427.3|11428.7|11427.9|11426|11425.2|304
1637061300000|2021-11-16 11:15:00|11428.2|11427.2|11426.9|11426.2|11428.8|11427.9|11426.8|11426.1|383
1637061600000|2021-11-16 11:20:00|11427|11426.3|11427.6|11426.9|11428.1|11427.4|11426.3|11425.4|400
1637061900000|2021-11-16 11:25:00|11427.7|11427|11426.8|11426.1|11428.1|11427.4|11426.2|11425.3|325
1637062200000|2021-11-16 11:30:00|11426.7|11426|11428.5|11427.8|11429.3|11428.5|11426.4|11425.7|568
1637062500000|2021-11-16 11:35:00|11428.4|11427.7|11426.6|11425.9|11428.6|11427.9|11426.1|11425.4|374
1637062800000|2021-11-16 11:40:00|11426.1|11425.4|11424.9|11424.2|11427.6|11426.9|11424.7|11423.9|268
1637063100000|2021-11-16 11:45:00|11425|11424.3|11424.2|11423.5|11426.4|11425.5|11423.9|11423.2|293
1637063400000|2021-11-16 11:50:00|11424.3|11423.6|11423.1|11422.4|11424.6|11423.7|11422.9|11422.1|179
1637063700000|2021-11-16 11:55:00|11423.2|11422.5|11423.7|11423|11424.8|11424.1|11422|11421.2|320
1637064000000|2021-11-16 12:00:00|11423.6|11422.9|11426.2|11425.5|11426.5|11425.6|11423.6|11422.9|295
1637064300000|2021-11-16 12:05:00|11426.3|11425.6|11426.2|11425.2|11427|11426.3|11425.1|11424.1|231
1637064600000|2021-11-16 12:10:00|11426.3|11425.3|11427.5|11426.8|11428|11427.1|11425|11424.1|296
1637064900000|2021-11-16 12:15:00|11427.3|11426.6|11426.9|11425.9|11428.2|11427.5|11426.7|11425.8|259
1637065200000|2021-11-16 12:20:00|11426.8|11425.8|11428.4|11427.4|11429.3|11428.5|11426.4|11425.6|316
1637065500000|2021-11-16 12:25:00|11428.3|11427.6|11427.6|11426.9|11429|11428|11426.5|11425.5|345
1637065800000|2021-11-16 12:30:00|11427.7|11427|11427.8|11427.1|11428.2|11427.3|11426.8|11426.1|284
1637066100000|2021-11-16 12:35:00|11427.9|11427.2|11428.8|11427.8|11428.9|11428|11427.4|11426.7|284
1637066400000|2021-11-16 12:40:00|11428.9|11427.9|11431.2|11430.5|11431.2|11430.5|11428|11427.2|286
1637066700000|2021-11-16 12:45:00|11431.1|11430.4|11433.7|11432.7|11435.1|11434.2|11430.8|11430|481
1637067000000|2021-11-16 12:50:00|11433.6|11432.6|11434.1|11433.4|11434.3|11433.5|11431.5|11430.7|311
1637067300000|2021-11-16 12:55:00|11434.3|11433.6|11433.3|11432.3|11435.8|11435.1|11432.3|11431.5|583
1637067600000|2021-11-16 13:00:00|11433.2|11432.2|11432.2|11431.5|11433.9|11432.9|11431.5|11430.8|440
1637067900000|2021-11-16 13:05:00|11432.1|11431.4|11428.9|11427.9|11432.5|11431.8|11428.1|11427.2|334
1637068200000|2021-11-16 13:10:00|11428.8|11427.8|11427.5|11426.5|11429.6|11428.8|11425.4|11424.4|449
1637068500000|2021-11-16 13:15:00|11427.4|11426.4|11425.5|11424.5|11427.7|11426.9|11425.2|11424.4|477
1637068800000|2021-11-16 13:20:00|11425.6|11424.6|11429.5|11428.5|11429.8|11428.9|11424.7|11423.9|678
1637069100000|2021-11-16 13:25:00|11429.3|11428.6|11428.2|11425.7|11429.5|11428.7|11427.4|11425.3|469
1637069400000|2021-11-16 13:30:00|11428.1|11424.9|11441.5|11440.5|11443.8|11442.8|11428.1|11424.9|1355
1637069700000|2021-11-16 13:35:00|11441.3|11440.3|11433.2|11432.2|11441.3|11440.3|11433.1|11432.1|808
1637070000000|2021-11-16 13:40:00|11433.3|11432.3|11440.4|11439.4|11441.5|11440.5|11433.3|11432.3|877
1637070300000|2021-11-16 13:45:00|11440|11439|11437.4|11436.4|11440.2|11439.2|11435.9|11435|860
1637070600000|2021-11-16 13:50:00|11437.5|11436.5|11437.6|11436.6|11438|11437|11434.6|11433.6|607
1637070900000|2021-11-16 13:55:00|11437.7|11436.7|11443.2|11442.2|11444.3|11443.4|11437.7|11436.7|733
1637071200000|2021-11-16 14:00:00|11443.1|11442.1|11446.6|11445.6|11446.9|11446|11441.7|11440.8|844
1637071500000|2021-11-16 14:05:00|11446.7|11445.7|11449.7|11449|11451.2|11450.3|11446.5|11445.5|983
1637071800000|2021-11-16 14:10:00|11449.6|11448.7|11449.7|11448.7|11452|11451|11445.1|11444.1|897
1637072100000|2021-11-16 14:15:00|11449.6|11448.6|11453.5|11452.5|11456.8|11455.8|11449.3|11448.3|891
1637072400000|2021-11-16 14:20:00|11453.3|11452.6|11458.2|11457.2|11458.2|11457.2|11453.3|11452.5|806
1637072700000|2021-11-16 14:25:00|11458.1|11457.1|11455.1|11454.1|11459.6|11458.9|11454.9|11453.9|712
1637073000000|2021-11-16 14:30:00|11455.4|11454.4|11453.8|11452.8|11456.3|11455.4|11451.6|11450.8|898
1637073300000|2021-11-16 14:35:00|11453.7|11453|11454|11453.3|11454.8|11454|11447.3|11446.3|861
1637073600000|2021-11-16 14:40:00|11454.1|11453.4|11452.3|11451.3|11456.6|11455.7|11451.7|11450.7|789
1637073900000|2021-11-16 14:45:00|11452.6|11451.6|11456.1|11455.1|11456.1|11455.2|11448.6|11447.6|692
1637074200000|2021-11-16 14:50:00|11455.9|11455.2|11459.7|11458.7|11460.1|11459.2|11454.6|11453.7|722
1637074500000|2021-11-16 14:55:00|11459.8|11459.1|11461.7|11461|11463.3|11462.5|11458.2|11457.5|595
1637074800000|2021-11-16 15:00:00|11461.8|11460.8|11463.6|11462.9|11463.6|11462.9|11459.6|11458.7|746
1637075100000|2021-11-16 15:05:00|11463.5|11462.8|11456.7|11456|11464.2|11463.5|11456.5|11455.7|762
1637075400000|2021-11-16 15:10:00|11456.8|11456.1|11448.2|11447.5|11457.7|11456.7|11446.1|11445.1|833
1637075700000|2021-11-16 15:15:00|11448.1|11447.4|11451.2|11450.5|11454.2|11453.3|11448.1|11447.3|736
1637076000000|2021-11-16 15:20:00|11451.3|11450.6|11444.3|11443.3|11451.6|11450.8|11443.9|11442.9|785
1637076300000|2021-11-16 15:25:00|11444.4|11443.4|11448.8|11447.8|11448.9|11448.1|11442.6|11441.7|815
1637076600000|2021-11-16 15:30:00|11449.2|11448.2|11450.7|11450|11451.6|11450.7|11447.6|11446.7|681
1637076900000|2021-11-16 15:35:00|11450.8|11449.8|11452.8|11451.8|11453.7|11452.7|11450.2|11449.2|705
1637077200000|2021-11-16 15:40:00|11452.9|11451.9|11454.3|11453.3|11455.1|11454.1|11451.6|11450.7|538
1637077500000|2021-11-16 15:45:00|11454.2|11453.2|11455.1|11454.1|11456.2|11455.2|11452.7|11451.7|535
1637077800000|2021-11-16 15:50:00|11455.2|11454.2|11458|11457.3|11459.2|11458.2|11455.1|11454.1|510
1637078100000|2021-11-16 15:55:00|11458.1|11457.1|11458.3|11457.3|11459.4|11458.5|11456.5|11455.7|654
1637078400000|2021-11-16 16:00:00|11458.5|11457.6|11453.6|11452.6|11458.6|11457.8|11452.5|11451.6|670
1637078700000|2021-11-16 16:05:00|11453.8|11452.8|11456.1|11455.1|11457|11456.2|11453.6|11452.6|443
1637079000000|2021-11-16 16:10:00|11456.3|11455.3|11454.2|11453.2|11457.6|11456.7|11452.9|11451.9|507
1637079300000|2021-11-16 16:15:00|11454.1|11453.1|11454.6|11453.6|11454.7|11453.7|11450.4|11449.6|507
1637079600000|2021-11-16 16:20:00|11454.7|11453.7|11456.7|11455.7|11456.8|11456|11453.2|11452.2|566
1637079900000|2021-11-16 16:25:00|11456.8|11455.8|11456.6|11455.6|11457|11456|11454.1|11453.2|419
1637080200000|2021-11-16 16:30:00|11456.7|11455.7|11456.6|11455.9|11456.9|11456|11454.2|11453.5|348
1637080500000|2021-11-16 16:35:00|11456.5|11455.8|11460.2|11459.5|11460.3|11459.6|11456.4|11455.7|344
1637080800000|2021-11-16 16:40:00|11460.3|11459.6|11462|11461|11462.5|11461.7|11459.1|11458.2|379
1637081100000|2021-11-16 16:45:00|11462.1|11461.1|11462.3|11461.6|11463.8|11463|11462.1|11461.1|283
1637081400000|2021-11-16 16:50:00|11462.2|11461.5|11462.8|11461.8|11463.4|11462.5|11461.8|11460.9|331
1637081700000|2021-11-16 16:55:00|11462.7|11462|11462.8|11461.8|11463.4|11462.5|11461.8|11461|342
1637082000000|2021-11-16 17:00:00|11462.7|11461.7|11461.3|11460.3|11463.5|11462.8|11460.7|11460|347
1637082300000|2021-11-16 17:05:00|11461.2|11460.2|11460|11459.3|11461.5|11460.7|11459.8|11459|291
1637082600000|2021-11-16 17:10:00|11459.8|11459.1|11460|11459|11461.5|11460.6|11459.2|11458.5|259
1637082900000|2021-11-16 17:15:00|11460.1|11459.1|11458.1|11457.1|11461.4|11460.5|11457.6|11456.7|389
1637083200000|2021-11-16 17:20:00|11458|11457|11459|11458|11460.3|11459.6|11457.7|11457|270
1637083500000|2021-11-16 17:25:00|11459.1|11458.1|11461.7|11460.7|11463.2|11462.4|11458.9|11458.1|409
1637083800000|2021-11-16 17:30:00|11461.6|11460.9|11465|11464|11465.1|11464.2|11461.2|11460.3|426
1637084100000|2021-11-16 17:35:00|11464.9|11463.9|11464.6|11463.6|11465.7|11464.8|11464.1|11463.2|393
1637084400000|2021-11-16 17:40:00|11464.5|11463.5|11463.7|11463|11466.1|11465.1|11463.7|11462.9|372
1637084700000|2021-11-16 17:45:00|11463.8|11463.1|11464.5|11463.8|11465.6|11464.6|11463.3|11462.5|274
1637085000000|2021-11-16 17:50:00|11464.4|11463.7|11462.2|11461.2|11465.1|11464.3|11461.9|11461|249
1637085300000|2021-11-16 17:55:00|11462.3|11461.6|11462.6|11461.6|11464.5|11463.5|11461.6|11460.8|362
1637085600000|2021-11-16 18:00:00|11462.7|11461.7|11461.7|11460.7|11463.1|11462.1|11460.8|11459.9|420
1637085900000|2021-11-16 18:05:00|11461.8|11460.8|11459.5|11458.5|11462.7|11461.7|11459.3|11458.5|418
1637086200000|2021-11-16 18:10:00|11459.6|11458.6|11458.4|11457.4|11459.6|11458.6|11457.6|11456.6|285
1637086500000|2021-11-16 18:15:00|11458.5|11457.8|11459.1|11458.1|11460.7|11459.8|11458.2|11457.4|195
1637086800000|2021-11-16 18:20:00|11459.2|11458.2|11459.2|11458.2|11460.2|11459.4|11458.4|11457.4|275
1637087100000|2021-11-16 18:25:00|11459.3|11458.3|11460.5|11459.5|11460.6|11459.6|11458.4|11457.5|183
1637087400000|2021-11-16 18:30:00|11460.6|11459.6|11459|11458|11460.9|11460|11458.7|11457.8|169
1637087700000|2021-11-16 18:35:00|11459.2|11458.2|11459.5|11458.5|11459.6|11458.7|11458.1|11457.1|145
1637088000000|2021-11-16 18:40:00|11459.6|11458.6|11460.8|11459.8|11461.3|11460.4|11459.3|11458.5|204
1637088300000|2021-11-16 18:45:00|11460.7|11459.7|11462.7|11461.7|11462.9|11461.9|11460.4|11459.5|210
1637088600000|2021-11-16 18:50:00|11462.6|11461.9|11464.3|11463.6|11464.4|11463.7|11462.4|11461.4|158
1637088900000|2021-11-16 18:55:00|11464.2|11463.5|11463.6|11462.6|11466.2|11465.4|11463.5|11462.5|201
1637089200000|2021-11-16 19:00:00|11463.5|11462.5|11462.8|11461.8|11464.1|11463.1|11462|11461.1|262
1637089500000|2021-11-16 19:05:00|11462.9|11462.1|11464.5|11463.5|11465|11464.1|11462.8|11462.1|195
1637089800000|2021-11-16 19:10:00|11464.4|11463.4|11465.9|11465.2|11465.9|11465.2|11464|11463.1|253
1637090100000|2021-11-16 19:15:00|11466|11465|11465.2|11464.5|11466.5|11465.8|11464.8|11464|320
1637090400000|2021-11-16 19:20:00|11465.4|11464.4|11465.2|11464.5|11466.6|11465.9|11464.6|11463.9|263
1637090700000|2021-11-16 19:25:00|11465.3|11464.6|11465.2|11464.5|11465.8|11465.1|11464|11463.3|219
1637091000000|2021-11-16 19:30:00|11465.1|11464.4|11467.8|11467.1|11467.9|11467.2|11465.1|11464.4|235
1637091300000|2021-11-16 19:35:00|11467.4|11466.7|11469.2|11468.2|11469.3|11468.4|11467.3|11466.6|227
1637091600000|2021-11-16 19:40:00|11469.3|11468.3|11467.3|11466.6|11469.5|11468.5|11467.3|11466.4|192
1637091900000|2021-11-16 19:45:00|11467.4|11466.7|11466.7|11466|11467.5|11466.7|11466.3|11465.4|312
1637092200000|2021-11-16 19:50:00|11466.8|11466.1|11466|11465.3|11466.8|11466.1|11464.8|11463.9|173
1637092500000|2021-11-16 19:55:00|11466.1|11465.4|11470.1|11469.4|11470.2|11469.4|11464.3|11463.6|367
1637092800000|2021-11-16 20:00:00|11470|11469.3|11470.3|11469.3|11470.5|11469.7|11469.5|11468.5|384
1637093100000|2021-11-16 20:05:00|11470.2|11469.2|11468.5|11467.5|11470.3|11469.5|11468.3|11467.5|195
1637093400000|2021-11-16 20:10:00|11468.4|11467.7|11468.4|11467.7|11470.2|11469.4|11467.9|11467|203
1637093700000|2021-11-16 20:15:00|11468.3|11467.6|11468.5|11467.8|11469.3|11468.4|11467.8|11467|162
1637094000000|2021-11-16 20:20:00|11468.4|11467.7|11468.3|11467.6|11468.7|11468|11467.8|11466.9|175
1637094300000|2021-11-16 20:25:00|11468.2|11467.5|11467.4|11466.7|11468.3|11467.6|11463.3|11462.3|405
1637094600000|2021-11-16 20:30:00|11467.6|11466.9|11477.5|11476.5|11479|11478|11467.4|11466.7|533
1637094900000|2021-11-16 20:35:00|11477.1|11476.4|11476|11475|11477.9|11477|11474.3|11473.6|386
1637095200000|2021-11-16 20:40:00|11476.1|11475.1|11476.1|11475.1|11477.8|11476.8|11476|11475|261
1637095500000|2021-11-16 20:45:00|11476.2|11475.2|11475.5|11474.8|11478.8|11478|11475.4|11474.5|292
1637095800000|2021-11-16 20:50:00|11475.4|11474.7|11479.5|11478.5|11480.1|11479.2|11474.8|11474|320
1637096100000|2021-11-16 20:55:00|11479.8|11478.8|11483|11482|11484.9|11484|11479.4|11478.6|558
1637096400000|2021-11-16 21:00:00|11483.1|11482.1|11480.4|11479.7|11484.5|11483.7|11480|11479.2|361
1637096700000|2021-11-16 21:05:00|11480.5|11479.5|11482.4|11481.7|11482.7|11481.8|11480.1|11479.1|269
1637097000000|2021-11-16 21:10:00|11482.5|11481.5|11481.3|11480.3|11484.7|11483.8|11480.6|11479.6|204
1637097300000|2021-11-16 21:15:00|11481.2|11480.2|11480.6|11479.6|11483.2|11482.2|11480.3|11479.3|193
1637097600000|2021-11-16 21:20:00|11480.5|11479.5|11482.5|11481.5|11482.7|11481.9|11480.3|11479.3|195
1637097900000|2021-11-16 21:25:00|11482.6|11481.6|11478.5|11477.5|11484.1|11483.3|11478.2|11477.3|220
1637098200000|2021-11-16 21:30:00|11478.4|11477.4|11478.3|11477.3|11478.7|11477.7|11476.4|11475.4|164
1637098500000|2021-11-16 21:35:00|11478.4|11477.4|11480.5|11479.5|11481.8|11480.8|11478.3|11477.3|217
1637098800000|2021-11-16 21:40:00|11480.4|11479.4|11481.2|11480.2|11481.4|11480.4|11477.6|11476.8|179
1637099100000|2021-11-16 21:45:00|11481.1|11480.1|11482.3|11481.3|11483.4|11482.4|11480.2|11479.2|334
1637099400000|2021-11-16 21:50:00|11482.4|11481.4|11483.7|11482.7|11485.6|11484.4|11482|11481|278
1637099700000|2021-11-16 21:55:00|11483.8|11482.8|11484.1|11481.3|11484.2|11483.4|11482|11480.7|247
1637100000000|2021-11-16 22:00:00|11484.4|11481.2|11482.7|11477.1|11485|11481.5|11482.5|11476.5|52
1637100300000|2021-11-16 22:05:00|11482.6|11476.9|11482.5|11476.9|11482.9|11477.8|11482.2|11476.6|144
1637100600000|2021-11-16 22:10:00|11482.6|11476.6|11483|11477|11483.2|11477.6|11480.6|11475.5|257
1637100900000|2021-11-16 22:15:00|11482.9|11476.9|11483.4|11477.5|11483.7|11477.8|11482.5|11476.5|1084
1637101200000|2021-11-16 22:20:00|11483.5|11477.7|11483.2|11478.3|11483.8|11480.2|11482.4|11476.4|275
1637101500000|2021-11-16 22:25:00|11483.1|11478.2|11483.4|11479.5|11484.1|11481.6|11483|11477.8|196
1637101800000|2021-11-16 22:30:00|11483.6|11479.4|11483.7|11479.5|11483.8|11479.8|11482.7|11478.3|301
1637102100000|2021-11-16 22:35:00|11483.6|11479.3|11484.6|11481|11485|11481.7|11483|11478.9|452
1637102400000|2021-11-16 22:40:00|11484.5|11481.2|11484.6|11482.6|11485.2|11482.9|11484.1|11480.5|433
1637102700000|2021-11-16 22:45:00|11484.7|11482.5|11484.9|11481.7|11485.8|11483.4|11484.3|11480.8|402
1637103000000|2021-11-16 22:50:00|11484.8|11481.8|11483.2|11480.8|11485.2|11482.4|11481.7|11479.5|502
1637103300000|2021-11-16 22:55:00|11483.4|11480.9|11484.8|11481.8|11485.3|11482.5|11482.3|11479.7|338
1637103600000|2021-11-16 23:00:00|11484.6|11481.7|11485.1|11484.1|11485.4|11484.2|11484.2|11481.7|287
1637103900000|2021-11-16 23:05:00|11485.2|11484.2|11485.8|11484.8|11486.4|11485.2|11484.8|11483.8|172
1637104200000|2021-11-16 23:10:00|11485.7|11484.7|11488.5|11487.5|11488.6|11487.6|11485.6|11484.6|343
1637104500000|2021-11-16 23:15:00|11488.4|11487.4|11493.9|11492.9|11494.2|11493.2|11488.2|11487.2|451
1637104800000|2021-11-16 23:20:00|11493.7|11492.7|11492.7|11491.7|11493.7|11492.7|11491.6|11490.6|165
1637105100000|2021-11-16 23:25:00|11492.8|11491.8|11494.7|11493.7|11494.8|11493.8|11491.9|11490.9|267
1637105400000|2021-11-16 23:30:00|11494.8|11493.8|11496.7|11495.7|11497.6|11496.6|11494.8|11493.8|295
1637105700000|2021-11-16 23:35:00|11496.8|11495.8|11493.1|11492.1|11496.8|11495.8|11490.8|11489.8|282
1637106000000|2021-11-16 23:40:00|11493.3|11492.3|11493.9|11492.9|11495.7|11494.9|11493|11492|296
1637106300000|2021-11-16 23:45:00|11494|11493|11492.5|11491.5|11494.1|11493.1|11491.2|11490.2|299
1637106600000|2021-11-16 23:50:00|11492.6|11491.6|11489.8|11488.8|11492.8|11492|11488.9|11488|264
1637106900000|2021-11-16 23:55:00|11489.7|11488.7|11491.2|11490.2|11491.6|11490.7|11487.7|11486.8|210
1637107200000|2021-11-17 00:00:00|11491.1|11490.1|11491.2|11490.2|11494|11493.3|11490.5|11489.6|356
1637107500000|2021-11-17 00:05:00|11491.1|11490.1|11489.7|11488.7|11491.4|11490.4|11488.2|11487.3|269
1637107800000|2021-11-17 00:10:00|11489.6|11488.9|11486|11485|11490.3|11489.4|11484.4|11483.4|345
1637108100000|2021-11-17 00:15:00|11485.9|11484.9|11484.4|11483.7|11485.9|11484.9|11482.9|11482.1|298
1637108400000|2021-11-17 00:20:00|11484.3|11483.6|11482.6|11481.9|11486.8|11485.8|11482.6|11481.9|256
1637108700000|2021-11-17 00:25:00|11482.5|11481.8|11481.9|11480.9|11482.6|11481.9|11478.2|11477.4|358
1637109000000|2021-11-17 00:30:00|11481.8|11480.8|11487.4|11486.4|11487.5|11486.6|11481.7|11480.8|464
1637109300000|2021-11-17 00:35:00|11487.3|11486.3|11487.1|11486.1|11488|11487.1|11485.3|11484.3|337
1637109600000|2021-11-17 00:40:00|11487.2|11486.2|11487.2|11486.5|11488.1|11487.3|11485.4|11484.5|222
1637109900000|2021-11-17 00:45:00|11487.1|11486.4|11488.7|11487.7|11489.4|11488.5|11487|11486.2|156
1637110200000|2021-11-17 00:50:00|11488.6|11487.6|11486.5|11485.5|11488.7|11487.7|11482|11481.1|513
1637110500000|2021-11-17 00:55:00|11485.9|11484.9|11481.8|11481.1|11486.5|11485.5|11481|11480|380
1637110800000|2021-11-17 01:00:00|11481.9|11480.9|11481.4|11480.4|11485.2|11484.3|11479.6|11478.7|378
1637111100000|2021-11-17 01:05:00|11481.5|11480.5|11476.5|11475.5|11482|11481|11476.5|11475.5|336
1637111400000|2021-11-17 01:10:00|11476.6|11475.8|11475.1|11474.4|11477|11476|11471.3|11470.3|591
1637111700000|2021-11-17 01:15:00|11475.2|11474.5|11475.1|11474.4|11476.1|11475.4|11473.1|11472.1|392
1637112000000|2021-11-17 01:20:00|11475.2|11474.5|11475.3|11474.3|11476.7|11475.9|11474.2|11473.5|170
1637112300000|2021-11-17 01:25:00|11475.2|11474.2|11471.8|11471.1|11476.7|11476|11470.3|11469.5|305
1637112600000|2021-11-17 01:30:00|11472|11471|11477.3|11476.6|11477.9|11477.2|11471.8|11471|313
1637112900000|2021-11-17 01:35:00|11477.2|11476.5|11478.2|11477.5|11478.4|11477.5|11475|11474.1|362
1637113200000|2021-11-17 01:40:00|11478.1|11477.4|11480.4|11479.7|11481.1|11480.3|11477.4|11476.7|423
1637113500000|2021-11-17 01:45:00|11480.5|11479.8|11481.6|11480.9|11482|11481.3|11479.8|11479|270
1637113800000|2021-11-17 01:50:00|11481.5|11480.8|11481.3|11480.6|11483.1|11482.4|11480.8|11479.8|275
1637114100000|2021-11-17 01:55:00|11481.4|11480.7|11480.4|11479.7|11481.4|11480.7|11477.5|11476.8|415
1637114400000|2021-11-17 02:00:00|11480.3|11479.6|11480.9|11480.2|11483.7|11483|11479|11478.1|401
1637114700000|2021-11-17 02:05:00|11481.1|11480.4|11482.9|11482.2|11484.4|11483.7|11480.9|11480.1|323
1637115000000|2021-11-17 02:10:00|11482.8|11482.1|11484.7|11484|11485.2|11484.5|11482.8|11482.1|241
1637115300000|2021-11-17 02:15:00|11484.8|11484.1|11485.7|11485|11487.2|11486.3|11484.7|11483.9|395
1637115600000|2021-11-17 02:20:00|11485.9|11484.9|11484.8|11484.1|11486.1|11485.4|11484.4|11483.7|288
1637115900000|2021-11-17 02:25:00|11484.7|11484|11484.5|11483.8|11484.9|11484.2|11482.5|11481.6|260
1637116200000|2021-11-17 02:30:00|11484.6|11483.6|11482.1|11481.4|11485|11484.3|11481.9|11481.1|345
1637116500000|2021-11-17 02:35:00|11482.2|11481.5|11478.4|11477.7|11482.8|11482.1|11478.4|11477.7|270
1637116800000|2021-11-17 02:40:00|11478.5|11477.8|11479.2|11478.2|11480.7|11479.7|11478.3|11477.4|241
1637117100000|2021-11-17 02:45:00|11479.1|11478.4|11480.5|11479.8|11481.1|11480.4|11478.1|11477.3|183
1637117400000|2021-11-17 02:50:00|11480.6|11479.9|11479.7|11479|11481.1|11480.4|11478.1|11477.4|261
1637117700000|2021-11-17 02:55:00|11479.8|11479.1|11480.5|11479.8|11481.4|11480.6|11478.9|11478.2|311
1637118000000|2021-11-17 03:00:00|11480.6|11479.9|11483.3|11482.6|11483.4|11482.7|11480|11479.3|207
1637118300000|2021-11-17 03:05:00|11483.2|11482.5|11485.1|11484.1|11485.3|11484.6|11483|11482.2|239
1637118600000|2021-11-17 03:10:00|11485.2|11484.2|11485.7|11485|11488.1|11487.4|11485|11484.2|243
1637118900000|2021-11-17 03:15:00|11485.6|11484.9|11487.6|11486.9|11487.8|11487.1|11485.2|11484.5|247
1637119200000|2021-11-17 03:20:00|11487.7|11487|11487.8|11486.8|11488.3|11487.6|11486.3|11485.6|257
1637119500000|2021-11-17 03:25:00|11487.5|11486.7|11486.4|11485.7|11487.9|11487|11485.6|11484.7|276
1637119800000|2021-11-17 03:30:00|11486.3|11485.6|11486.6|11485.9|11487.6|11486.9|11485.6|11484.8|199
1637120100000|2021-11-17 03:35:00|11486.5|11485.8|11485.7|11485|11487.2|11486.5|11485.5|11484.7|243
1637120400000|2021-11-17 03:40:00|11485.4|11484.7|11493.7|11492.7|11494.4|11493.4|11485|11484.3|998
1637120700000|2021-11-17 03:45:00|11493.6|11492.6|11491.8|11490.8|11494.4|11493.4|11489.3|11488.3|675
1637121000000|2021-11-17 03:50:00|11491.6|11490.9|11487.5|11486.8|11492.5|11491.5|11487|11486.3|425
1637121300000|2021-11-17 03:55:00|11487.4|11486.7|11489.4|11488.4|11494|11493.2|11487.4|11486.7|418
1637121600000|2021-11-17 04:00:00|11489.3|11488.3|11491.4|11490.7|11492.4|11491.6|11489.2|11488.3|375
1637121900000|2021-11-17 04:05:00|11491.5|11490.5|11490.4|11489.7|11492|11491.1|11489.8|11489|258
1637122200000|2021-11-17 04:10:00|11490.5|11489.5|11487.1|11486.4|11490.5|11489.5|11486.4|11485.7|399
1637122500000|2021-11-17 04:15:00|11487|11486.3|11486.5|11485.8|11487.8|11487|11486|11485.3|273
1637122800000|2021-11-17 04:20:00|11486.4|11485.7|11486.1|11485.4|11486.8|11486.1|11486|11485.3|207
1637123100000|2021-11-17 04:25:00|11486.3|11485.6|11488|11487|11488.2|11487.5|11485.8|11484.9|270
1637123400000|2021-11-17 04:30:00|11487.9|11486.9|11489|11488|11489|11488.2|11487|11486.3|254
1637123700000|2021-11-17 04:35:00|11488.9|11487.9|11488.4|11487.7|11490.1|11489.4|11488.4|11487.5|183
1637124000000|2021-11-17 04:40:00|11488.6|11487.9|11490|11489|11490.8|11489.8|11488.3|11487.5|273
1637124300000|2021-11-17 04:45:00|11489.9|11488.9|11488.1|11487.4|11490|11489.2|11488|11487.3|139
1637124600000|2021-11-17 04:50:00|11488|11487.3|11485.3|11484.3|11488.1|11487.4|11484.4|11483.5|322
1637124900000|2021-11-17 04:55:00|11485.4|11484.4|11486.3|11485.6|11486.7|11485.9|11484.6|11483.9|314
1637125200000|2021-11-17 05:00:00|11486.4|11485.7|11487.2|11486.5|11488|11487.1|11484.9|11484.1|314
1637125500000|2021-11-17 05:05:00|11487.1|11486.4|11487.2|11486.2|11487.7|11486.8|11486.8|11486|194
1637125800000|2021-11-17 05:10:00|11487.1|11486.4|11486.4|11485.7|11487.4|11486.7|11485.7|11484.8|150
1637126100000|2021-11-17 05:15:00|11486.6|11485.6|11489.9|11489.2|11490|11489.2|11486.4|11485.5|135
1637126400000|2021-11-17 05:20:00|11489.8|11489.1|11490.4|11489.7|11490.7|11489.7|11488.8|11488.1|203
1637126700000|2021-11-17 05:25:00|11490.6|11489.6|11489.8|11488.8|11491|11490.2|11489.6|11488.7|165
1637127000000|2021-11-17 05:30:00|11489.3|11488.6|11490.1|11489.4|11490.6|11489.7|11488.6|11487.8|194
1637127300000|2021-11-17 05:35:00|11490|11489.3|11490|11489.3|11491|11490.2|11489.9|11489.1|147
1637127600000|2021-11-17 05:40:00|11490.2|11489.5|11489.1|11488.4|11490.4|11489.6|11488.6|11487.9|149
1637127900000|2021-11-17 05:45:00|11489.2|11488.5|11490.6|11489.9|11491|11490.1|11488.9|11488.2|255
1637128200000|2021-11-17 05:50:00|11490.5|11489.8|11490.8|11490.1|11490.8|11490.1|11489.3|11488.6|252
1637128500000|2021-11-17 05:55:00|11490.9|11489.9|11491.6|11490.9|11491.6|11490.9|11489.7|11488.9|347
1637128800000|2021-11-17 06:00:00|11491.7|11490.7|11485.2|11484.5|11491.8|11490.9|11484|11483.3|352
1637129100000|2021-11-17 06:05:00|11485.3|11484.6|11483.2|11482.2|11486|11485.1|11482.6|11481.9|338
1637129400000|2021-11-17 06:10:00|11483.3|11482.3|11484.3|11483.3|11485.1|11484.4|11482.6|11481.9|155
1637129700000|2021-11-17 06:15:00|11484.4|11483.4|11485.7|11485|11485.9|11485.1|11484.1|11483.3|156
1637130000000|2021-11-17 06:20:00|11485.6|11484.9|11485|11484.3|11487.2|11486.4|11483.7|11483|264
1637130300000|2021-11-17 06:25:00|11485.1|11484.4|11487.5|11486.8|11488.6|11487.8|11485.1|11484.4|253
1637130600000|2021-11-17 06:30:00|11487.4|11486.7|11484.6|11483.6|11488.7|11487.7|11484.2|11483.5|255
1637130900000|2021-11-17 06:35:00|11484.3|11483.5|11486.3|11485.6|11486.4|11485.6|11484.1|11483.3|213
1637131200000|2021-11-17 06:40:00|11486.2|11485.5|11485.1|11484.4|11486.5|11485.7|11485|11484.1|188
1637131500000|2021-11-17 06:45:00|11485|11484.3|11485|11484.3|11486.4|11485.7|11485|11484.3|162
1637131800000|2021-11-17 06:50:00|11484.9|11484.2|11484.6|11483.9|11485.3|11484.5|11484|11483.1|169
1637132100000|2021-11-17 06:55:00|11484.5|11483.8|11487.4|11486.4|11488.7|11488|11484.5|11483.8|296
1637132400000|2021-11-17 07:00:00|11487.3|11486.3|11489.2|11488.2|11490.2|11489.4|11485.1|11484.1|595
1637132700000|2021-11-17 07:05:00|11489.1|11488.1|11487.8|11487.1|11490|11489|11487.5|11486.5|376
1637133000000|2021-11-17 07:10:00|11487.9|11487.2|11487.7|11487|11490.9|11490.1|11487.4|11486.6|358
1637133300000|2021-11-17 07:15:00|11487.8|11487.1|11492.6|11491.9|11494.4|11493.6|11486.7|11485.9|503
1637133600000|2021-11-17 07:20:00|11492.7|11492|11490.4|11489.4|11493.2|11492.2|11489.7|11488.8|411
1637133900000|2021-11-17 07:25:00|11490.3|11489.3|11488.8|11487.8|11490.9|11490|11487|11486.2|400
1637134200000|2021-11-17 07:30:00|11488.7|11487.7|11487.9|11486.9|11489.4|11488.5|11487.2|11486.4|392
1637134500000|2021-11-17 07:35:00|11487.8|11486.8|11485.3|11484.3|11488.9|11488|11484.8|11483.9|549
1637134800000|2021-11-17 07:40:00|11485.2|11484.2|11487.3|11486.3|11488|11487.2|11485.2|11484.2|314
1637135100000|2021-11-17 07:45:00|11487.4|11486.4|11487.7|11486.7|11488.2|11487.5|11486.5|11485.6|286
1637135400000|2021-11-17 07:50:00|11487.8|11486.8|11489.4|11488.7|11490|11489|11486.1|11485.2|395
1637135700000|2021-11-17 07:55:00|11489.5|11488.5|11489.5|11488.5|11493.2|11492.3|11489.2|11488.3|460
1637136000000|2021-11-17 08:00:00|11489.4|11488.4|11490.3|11489.6|11491.2|11490.4|11487.4|11486.7|596
1637136300000|2021-11-17 08:05:00|11490.4|11489.7|11494.4|11493.4|11495.4|11494.4|11490.1|11489.2|501
1637136600000|2021-11-17 08:10:00|11494.3|11493.3|11488.9|11488.2|11494.3|11493.5|11487.6|11486.6|397
1637136900000|2021-11-17 08:15:00|11489.2|11488.3|11485.9|11484.9|11489.8|11489|11485|11484|454
1637137200000|2021-11-17 08:20:00|11486.3|11485.3|11485.7|11484.7|11488.1|11487.2|11483.9|11482.9|526
1637137500000|2021-11-17 08:25:00|11485.6|11484.6|11485.6|11484.6|11488.2|11487.3|11484.8|11483.9|413
1637137800000|2021-11-17 08:30:00|11485.7|11484.7|11482.6|11481.6|11486.3|11485.3|11481|11480.1|484
1637138100000|2021-11-17 08:35:00|11482.5|11481.5|11486.4|11485.4|11486.7|11485.9|11482.4|11481.4|421
1637138400000|2021-11-17 08:40:00|11485.8|11485.1|11482.7|11481.7|11486.9|11485.9|11482.5|11481.6|355
1637138700000|2021-11-17 08:45:00|11482.8|11481.8|11484.8|11483.8|11485.4|11484.6|11482.4|11481.4|439
1637139000000|2021-11-17 08:50:00|11484.7|11483.7|11481.6|11480.9|11485|11484.3|11481.3|11480.3|427
1637139300000|2021-11-17 08:55:00|11481.5|11480.6|11483.3|11482.6|11484|11483.2|11480|11479.2|521
1637139600000|2021-11-17 09:00:00|11483.2|11482.5|11485.3|11484.3|11486|11485|11482.8|11481.8|402
1637139900000|2021-11-17 09:05:00|11485.2|11484.5|11486.8|11485.8|11486.8|11485.9|11484.5|11483.5|411
1637140200000|2021-11-17 09:10:00|11486.4|11485.4|11487.5|11486.5|11488.9|11488|11486|11485.3|419
1637140500000|2021-11-17 09:15:00|11487.7|11486.7|11490.5|11489.5|11491.5|11490.8|11487.7|11486.7|512
1637140800000|2021-11-17 09:20:00|11490.6|11489.6|11488.3|11487.3|11491|11490.1|11488.2|11487.2|402
1637141100000|2021-11-17 09:25:00|11488.1|11487.4|11488.7|11488|11489.1|11488.4|11487.3|11486.4|410
1637141400000|2021-11-17 09:30:00|11488.6|11487.9|11487.4|11486.4|11490.1|11489.4|11486.9|11486.1|370
1637141700000|2021-11-17 09:35:00|11487.3|11486.3|11489.3|11488.6|11489.9|11489.1|11487|11486.1|388
1637142000000|2021-11-17 09:40:00|11489.2|11488.5|11483.6|11482.6|11489.7|11489|11483|11482.2|433
1637142300000|2021-11-17 09:45:00|11483.2|11482.2|11483.2|11482.5|11484.4|11483.6|11482.4|11481.6|409
1637142600000|2021-11-17 09:50:00|11483.3|11482.6|11483.4|11482.4|11484.1|11483.3|11480.3|11479.5|406
1637142900000|2021-11-17 09:55:00|11483.5|11482.5|11484|11483|11484.7|11483.8|11482.6|11481.8|421
1637143200000|2021-11-17 10:00:00|11483.9|11482.9|11483.7|11483|11484.6|11483.8|11482.6|11481.6|376
1637143500000|2021-11-17 10:05:00|11483.4|11482.7|11480.9|11480.2|11484.4|11483.6|11478.4|11477.5|475
1637143800000|2021-11-17 10:10:00|11480.7|11480|11480.9|11479.9|11482.8|11482.1|11479.8|11479|441
1637144100000|2021-11-17 10:15:00|11480.8|11479.8|11480.1|11479.1|11482.3|11481.4|11479.2|11478.2|343
1637144400000|2021-11-17 10:20:00|11480|11479.3|11478.9|11477.9|11480.3|11479.6|11477.1|11476.4|421
1637144700000|2021-11-17 10:25:00|11478.8|11477.8|11479.5|11478.5|11479.8|11478.9|11477.8|11476.9|377
1637145000000|2021-11-17 10:30:00|11479.6|11478.6|11479.1|11478.4|11480.1|11479.4|11477.7|11476.7|377
1637145300000|2021-11-17 10:35:00|11479.2|11478.2|11478.8|11477.8|11479.9|11479|11478.1|11477.2|330
1637145600000|2021-11-17 10:40:00|11478.7|11478|11477.1|11476.4|11479.2|11478.4|11476.4|11475.6|292
1637145900000|2021-11-17 10:45:00|11476.9|11476.2|11477.5|11476.5|11477.9|11477.1|11475|11474.1|258
1637146200000|2021-11-17 10:50:00|11477.4|11476.7|11480.1|11479.4|11480.6|11479.7|11477.3|11476.4|382
1637146500000|2021-11-17 10:55:00|11480|11479.3|11480.1|11479.4|11482.1|11481.4|11479.5|11478.8|325
1637146800000|2021-11-17 11:00:00|11480|11479.3|11481.9|11480.9|11482.2|11481.3|11479.8|11479.1|378
1637147100000|2021-11-17 11:05:00|11482.1|11481.1|11479.6|11478.6|11482.3|11481.3|11479.2|11478.3|275
1637147400000|2021-11-17 11:10:00|11479.5|11478.5|11477.8|11476.8|11479.6|11478.6|11476.2|11475.2|374
1637147700000|2021-11-17 11:15:00|11477.7|11477.1|11482.8|11482.1|11483|11482.1|11477.5|11476.7|383
1637148000000|2021-11-17 11:20:00|11483.1|11482.4|11480.6|11479.9|11483.6|11482.8|11480.3|11479.5|268
1637148300000|2021-11-17 11:25:00|11480.7|11480|11478.1|11477.1|11481|11480|11476.7|11475.8|330
1637148600000|2021-11-17 11:30:00|11478|11477|11478.8|11478.1|11479.6|11478.7|11477.4|11476.6|405
1637148900000|2021-11-17 11:35:00|11478.9|11478.2|11481.6|11480.6|11482.1|11481.3|11478.8|11478.1|493
1637149200000|2021-11-17 11:40:00|11481.7|11480.7|11480.1|11479.1|11482.2|11481.4|11479.6|11478.8|394
1637149500000|2021-11-17 11:45:00|11480|11479|11480|11479|11480.8|11480|11478.6|11477.7|360
1637149800000|2021-11-17 11:50:00|11479.9|11478.9|11478.8|11478.1|11480|11479|11477.3|11476.4|369
1637150100000|2021-11-17 11:55:00|11478.9|11478.2|11474.8|11473.8|11479.3|11478.3|11471.5|11470.5|341
1637150400000|2021-11-17 12:00:00|11474.7|11473.7|11467|11466|11474.7|11473.7|11462.2|11461.1|743
1637150700000|2021-11-17 12:05:00|11466.9|11466.2|11464.1|11463.1|11470|11469|11463.6|11462.6|447
1637151000000|2021-11-17 12:10:00|11463.9|11463.2|11467.6|11466.6|11467.8|11466.8|11463.2|11462.2|382
1637151300000|2021-11-17 12:15:00|11467.7|11466.7|11464.4|11463.4|11468.1|11467.2|11462.6|11461.8|499
1637151600000|2021-11-17 12:20:00|11464.2|11463.2|11465.8|11464.8|11467.6|11466.7|11463.4|11462.6|455
1637151900000|2021-11-17 12:25:00|11465.7|11464.7|11470.2|11469.2|11470.4|11469.6|11465.3|11464.4|364
1637152200000|2021-11-17 12:30:00|11470.3|11469.3|11472.4|11471.4|11473|11472|11469.3|11468.4|444
1637152500000|2021-11-17 12:35:00|11472.5|11471.5|11472.2|11471.5|11473.3|11472.6|11470.3|11469.4|351
1637152800000|2021-11-17 12:40:00|11472.3|11471.6|11469.7|11468.7|11472.8|11472|11468.9|11468.1|322
1637153100000|2021-11-17 12:45:00|11469.6|11468.6|11469|11468|11469.9|11469.1|11466.9|11466|401
1637153400000|2021-11-17 12:50:00|11469.1|11468.1|11469|11468.3|11469.1|11468.3|11466.2|11465.4|344
1637153700000|2021-11-17 12:55:00|11468.9|11468.2|11470.9|11469.9|11471.4|11470.5|11468.8|11467.9|381
1637154000000|2021-11-17 13:00:00|11470.3|11469.6|11466.3|11465.6|11471.1|11470.1|11466.2|11465.3|538
1637154300000|2021-11-17 13:05:00|11466.6|11465.9|11468.5|11467.5|11468.6|11467.8|11463.4|11462.6|454
1637154600000|2021-11-17 13:10:00|11468.4|11467.7|11469.1|11468.4|11469.7|11468.9|11467|11466.1|473
1637154900000|2021-11-17 13:15:00|11469|11468.3|11467|11466.3|11469.9|11469|11467|11466.2|378
1637155200000|2021-11-17 13:20:00|11467.3|11466.6|11469.4|11468.7|11470.8|11469.8|11467.3|11466.6|503
1637155500000|2021-11-17 13:25:00|11469.5|11468.8|11469.1|11468.1|11471.2|11470.4|11467.9|11467|373
1637155800000|2021-11-17 13:30:00|11469|11468|11461.6|11460.9|11469.1|11468.1|11455.9|11454.5|651
1637156100000|2021-11-17 13:35:00|11461.5|11460.8|11463.3|11462.3|11464.8|11463.9|11461.2|11460.2|630
1637156400000|2021-11-17 13:40:00|11463.1|11462.4|11465.9|11464.9|11468.4|11467.4|11462.4|11461.7|654
1637156700000|2021-11-17 13:45:00|11465.8|11464.8|11467|11466|11468.4|11467.4|11462.2|11461.2|560
1637157000000|2021-11-17 13:50:00|11467.1|11466.1|11471.8|11470.8|11473.3|11472.3|11466.9|11466|544
1637157300000|2021-11-17 13:55:00|11471.7|11470.7|11473.7|11472.7|11475.1|11474.1|11470.7|11469.8|525
1637157600000|2021-11-17 14:00:00|11473.6|11472.6|11473.9|11473.2|11474.8|11473.9|11471.6|11470.9|488
1637157900000|2021-11-17 14:05:00|11474.2|11473.5|11476|11475.3|11476.9|11476.2|11472.5|11471.8|569
1637158200000|2021-11-17 14:10:00|11475.9|11475.2|11474.5|11473.8|11476|11475.3|11473.2|11472.2|323
1637158500000|2021-11-17 14:15:00|11474.6|11473.9|11472.2|11471.5|11475|11474.1|11471.8|11471|447
1637158800000|2021-11-17 14:20:00|11472.3|11471.6|11473.6|11472.6|11477|11476.2|11471.8|11470.9|413
1637159100000|2021-11-17 14:25:00|11473.5|11472.8|11474.2|11473.2|11474.3|11473.4|11469.8|11468.9|638
1637159400000|2021-11-17 14:30:00|11474.1|11473.1|11467.7|11466.7|11474.6|11473.9|11467.3|11466.3|649
1637159700000|2021-11-17 14:35:00|11467.8|11466.8|11463.7|11462.7|11468.8|11468|11462.6|11461.9|618
1637160000000|2021-11-17 14:40:00|11463.1|11462.4|11458.2|11457.5|11463.7|11462.9|11458|11457.3|569
1637160300000|2021-11-17 14:45:00|11458.4|11457.7|11462.5|11461.5|11464.9|11463.9|11458.4|11457.7|655
1637160600000|2021-11-17 14:50:00|11462.3|11461.6|11460.3|11459.3|11463.4|11462.6|11458.9|11458.1|577
1637160900000|2021-11-17 14:55:00|11460.1|11459.4|11455.1|11454.4|11460.4|11459.5|11453.6|11452.7|768
1637161200000|2021-11-17 15:00:00|11455|11454.3|11456.2|11455.5|11457.6|11456.6|11453.5|11452.6|777
1637161500000|2021-11-17 15:05:00|11456.4|11455.4|11448.5|11447.5|11457.9|11456.9|11446.9|11445.9|617
1637161800000|2021-11-17 15:10:00|11448.7|11447.7|11450|11449|11451|11450.2|11446|11445|877
1637162100000|2021-11-17 15:15:00|11450.2|11449.2|11448.3|11447.3|11452.6|11451.6|11448.1|11447.2|678
1637162400000|2021-11-17 15:20:00|11448.4|11447.4|11447.6|11446.6|11448.4|11447.5|11443.5|11442.7|751
1637162700000|2021-11-17 15:25:00|11447.5|11446.8|11447.2|11446.5|11450.2|11449.2|11445.9|11444.9|763
1637163000000|2021-11-17 15:30:00|11447|11446.3|11452.1|11451.4|11452.8|11451.8|11446.7|11445.9|691
1637163300000|2021-11-17 15:35:00|11452.2|11451.5|11455.7|11455|11455.7|11455|11451.3|11450.3|666
1637163600000|2021-11-17 15:40:00|11455.8|11455.1|11457.5|11456.5|11457.5|11456.5|11454.1|11453.3|492
1637163900000|2021-11-17 15:45:00|11457.3|11456.3|11458.7|11458|11460|11459|11456.7|11455.8|487
1637164200000|2021-11-17 15:50:00|11458.6|11457.9|11452.2|11451.5|11458.6|11457.9|11451.3|11450.3|600
1637164500000|2021-11-17 15:55:00|11452.1|11451.4|11452.7|11452|11455.7|11455|11451.1|11450.2|658
1637164800000|2021-11-17 16:00:00|11453|11452.3|11449.9|11448.9|11455.9|11455.1|11449.6|11448.9|576
1637165100000|2021-11-17 16:05:00|11449.8|11449.1|11452.3|11451.3|11455.3|11454.5|11448|11447.1|657
1637165400000|2021-11-17 16:10:00|11452.2|11451.5|11454.4|11453.7|11454.6|11453.9|11450.6|11449.8|657
1637165700000|2021-11-17 16:15:00|11454.3|11453.6|11451.8|11450.8|11454.6|11453.7|11451.2|11450.4|557
1637166000000|2021-11-17 16:20:00|11451.7|11450.7|11452.4|11451.7|11454.8|11453.8|11451.4|11450.6|543
1637166300000|2021-11-17 16:25:00|11452.5|11451.8|11448.4|11447.4|11452.7|11451.8|11444.5|11443.6|664
1637166600000|2021-11-17 16:30:00|11448.3|11447.3|11447.7|11447|11450.6|11449.8|11445.8|11444.9|586
1637166900000|2021-11-17 16:35:00|11447.8|11446.8|11444.1|11443.1|11449|11448.1|11443|11442.2|618
1637167200000|2021-11-17 16:40:00|11443.9|11443.2|11443.6|11442.9|11445.2|11444.5|11442.6|11441.7|517
1637167500000|2021-11-17 16:45:00|11443.7|11442.7|11438.7|11438|11444.6|11443.8|11436.7|11435.7|571
1637167800000|2021-11-17 16:50:00|11438.8|11437.8|11440.5|11439.8|11442.9|11442.2|11438.6|11437.8|552
1637168100000|2021-11-17 16:55:00|11440.2|11439.5|11435|11434|11440.3|11439.5|11433.5|11432.6|523
1637168400000|2021-11-17 17:00:00|11434.9|11433.9|11437.2|11436.2|11438.5|11437.5|11432.7|11431.9|668
1637168700000|2021-11-17 17:05:00|11437|11436.3|11437.5|11436.5|11438.3|11437.4|11435.8|11434.9|445
1637169000000|2021-11-17 17:10:00|11437.4|11436.7|11435.3|11434.3|11437.8|11436.8|11432.8|11432|406
1637169300000|2021-11-17 17:15:00|11435.2|11434.2|11432.7|11431.7|11435.4|11434.5|11431.7|11430.7|309
1637169600000|2021-11-17 17:20:00|11432.6|11431.6|11430.8|11429.8|11433.7|11432.7|11430.5|11429.5|333
1637169900000|2021-11-17 17:25:00|11430.7|11429.7|11426.6|11425.6|11431.1|11430.1|11425.8|11424.9|608
1637170200000|2021-11-17 17:30:00|11426.7|11425.7|11424.6|11423.6|11429.6|11428.8|11424|11423|392
1637170500000|2021-11-17 17:35:00|11424.5|11423.5|11415|11414|11425.6|11424.7|11412.6|11411.9|649
1637170800000|2021-11-17 17:40:00|11414.9|11413.9|11403.1|11402.1|11415.3|11414.6|11402.3|11401.3|602
1637171100000|2021-11-17 17:45:00|11402.9|11401.9|11409.4|11408.4|11410.2|11409.2|11400.9|11400|678
1637171400000|2021-11-17 17:50:00|11409.3|11408.3|11404.9|11403.9|11409.4|11408.4|11400.1|11399.2|693
1637171700000|2021-11-17 17:55:00|11404.8|11403.8|11407.9|11407.2|11408.5|11407.6|11403.2|11402.3|534
1637172000000|2021-11-17 18:00:00|11408|11407.3|11407.3|11406.6|11412.6|11411.6|11402.7|11401.7|932
1637172300000|2021-11-17 18:05:00|11407.1|11406.4|11399.7|11398.7|11407.1|11406.4|11399.2|11398.2|639
1637172600000|2021-11-17 18:10:00|11399.5|11398.5|11402.6|11401.6|11406|11405|11399.5|11398.5|593
1637172900000|2021-11-17 18:15:00|11402.5|11401.5|11401.1|11400.1|11404.6|11403.6|11399.6|11398.6|634
1637173200000|2021-11-17 18:20:00|11401|11400|11402|11401|11404.7|11403.7|11393.8|11392.8|706
1637173500000|2021-11-17 18:25:00|11401.9|11400.9|11402|11401|11404.5|11403.7|11399.5|11398.8|558
1637173800000|2021-11-17 18:30:00|11402.1|11401.1|11408.5|11407.5|11408.7|11407.7|11402|11401|497
1637174100000|2021-11-17 18:35:00|11408.3|11407.3|11408.3|11407.3|11408.4|11407.5|11405.6|11404.8|445
1637174400000|2021-11-17 18:40:00|11408.2|11407.2|11408.4|11407.4|11410.6|11409.8|11406.3|11405.4|431
1637174700000|2021-11-17 18:45:00|11408.1|11407.1|11407.9|11407.2|11410.4|11409.5|11407.9|11407.1|394
1637175000000|2021-11-17 18:50:00|11408.4|11407.4|11407.4|11406.7|11409.5|11408.8|11407.2|11406.4|359
1637175300000|2021-11-17 18:55:00|11407.5|11406.5|11406.6|11405.9|11407.7|11407|11404.4|11403.6|322
1637175600000|2021-11-17 19:00:00|11406.8|11405.8|11409|11408.3|11411.9|11410.9|11406.4|11405.7|359
1637175900000|2021-11-17 19:05:00|11409.1|11408.4|11408.8|11407.8|11409.2|11408.4|11407.5|11406.6|338
1637176200000|2021-11-17 19:10:00|11408.7|11408.1|11405.8|11405.1|11409|11408.2|11405.6|11404.7|207
1637176500000|2021-11-17 19:15:00|11406|11405|11404.3|11403.6|11406|11405.2|11403.3|11402.6|324
1637176800000|2021-11-17 19:20:00|11404.4|11403.7|11409|11408|11409.9|11409|11402.9|11402|346
1637177100000|2021-11-17 19:25:00|11408.8|11407.8|11409|11408|11410.5|11409.6|11406.6|11405.8|302
1637177400000|2021-11-17 19:30:00|11408.9|11407.9|11408.1|11407.1|11409.7|11408.8|11408.1|11407.1|280
1637177700000|2021-11-17 19:35:00|11408.2|11407.2|11410.5|11409.5|11410.6|11409.6|11407.2|11406.3|226
1637178000000|2021-11-17 19:40:00|11410.4|11409.7|11411.6|11410.9|11411.9|11411|11410.3|11409.5|202
1637178300000|2021-11-17 19:45:00|11411.7|11411|11413.2|11412.2|11413.4|11412.4|11411.1|11410.4|260
1637178600000|2021-11-17 19:50:00|11413.3|11412.3|11412.8|11412.1|11413.3|11412.4|11412.1|11411.2|262
1637178900000|2021-11-17 19:55:00|11412.9|11412.2|11413.7|11413|11413.7|11413|11411.7|11410.8|267
1637179200000|2021-11-17 20:00:00|11413.9|11412.9|11417.3|11416.6|11417.4|11416.7|11413.5|11412.8|382
1637179500000|2021-11-17 20:05:00|11417.2|11416.5|11420.2|11419.2|11420.3|11419.5|11417.2|11416.5|331
1637179800000|2021-11-17 20:10:00|11420.3|11419.3|11417.3|11416.3|11420.3|11419.3|11416.8|11416.1|240
1637180100000|2021-11-17 20:15:00|11417.5|11416.5|11415.7|11414.7|11417.6|11416.9|11415.5|11414.6|260
1637180400000|2021-11-17 20:20:00|11415.8|11414.8|11416|11415|11417.3|11416.5|11414.4|11413.7|232
1637180700000|2021-11-17 20:25:00|11416.1|11415.1|11416.4|11415.7|11418.4|11417.5|11415.9|11415.1|231
1637181000000|2021-11-17 20:30:00|11416.8|11416.1|11417|11416|11417.2|11416.3|11415.6|11414.7|173
1637181300000|2021-11-17 20:35:00|11417.1|11416.1|11415.1|11414.1|11417.1|11416.2|11414.6|11413.7|214
1637181600000|2021-11-17 20:40:00|11415|11414|11415.1|11414.1|11416.4|11415.5|11415|11414|204
1637181900000|2021-11-17 20:45:00|11415|11414|11415.4|11414.7|11415.9|11414.9|11414|11413.2|221
1637182200000|2021-11-17 20:50:00|11415.3|11414.6|11414.9|11413.9|11416.3|11415.5|11412.2|11411.2|283
1637182500000|2021-11-17 20:55:00|11415|11414|11411|11410.3|11415|11414.1|11410.8|11410|239
1637182800000|2021-11-17 21:00:00|11411.3|11410.6|11414.7|11413.7|11414.7|11413.7|11411.1|11410.2|326
1637183100000|2021-11-17 21:05:00|11414.8|11413.8|11413.1|11412.1|11415|11414|11412.9|11412.1|260
1637183400000|2021-11-17 21:10:00|11413|11412.3|11413.5|11412.5|11415.8|11415|11411.4|11410.5|233
1637183700000|2021-11-17 21:15:00|11413.3|11412.6|11416.2|11415.2|11416.3|11415.5|11412.8|11412|161
1637184000000|2021-11-17 21:20:00|11416|11415.3|11413.1|11412.4|11416.3|11415.4|11413|11412.3|111
1637184300000|2021-11-17 21:25:00|11413.3|11412.3|11413.1|11412.4|11413.8|11412.8|11412.8|11411.8|99
1637184600000|2021-11-17 21:30:00|11413.2|11412.2|11413.5|11412.5|11414.2|11413.2|11413|11412|88
1637184900000|2021-11-17 21:35:00|11413.6|11412.6|11413.8|11412.8|11414.5|11413.6|11413.3|11412.3|94
1637185200000|2021-11-17 21:40:00|11413.9|11412.9|11411.6|11410.6|11414.1|11413.1|11411.5|11410.5|125
1637185500000|2021-11-17 21:45:00|11411.4|11410.7|11410|11409|11412.1|11411.1|11409.4|11408.4|246
1637185800000|2021-11-17 21:50:00|11409.9|11408.9|11410.5|11409.5|11412|11411|11409.8|11408.8|266
1637186100000|2021-11-17 21:55:00|11410.6|11409.6|11409.6|11403.6|11414.6|11411.6|11409.6|11403.6|314
1637186400000|2021-11-17 22:00:00|11409|11403|11413.9|11407.9|11416.3|11410.3|11408.3|11402.3|54
1637186700000|2021-11-17 22:05:00|11416.2|11410.2|11414.1|11408.1|11421.2|11415.5|11413.1|11407.1|503
1637187000000|2021-11-17 22:10:00|11414.4|11408.4|11416.8|11410.8|11419.7|11414.3|11411.8|11405.8|535
1637187300000|2021-11-17 22:15:00|11416.7|11410.7|11416.6|11410.6|11417.2|11411.2|11415.2|11409.3|169
1637187600000|2021-11-17 22:20:00|11416.7|11410.7|11414|11411.4|11418.4|11412.4|11414|11409.9|246
1637187900000|2021-11-17 22:25:00|11415.5|11411.5|11415|11410.4|11418.2|11412.2|11414|11409.5|258
1637188200000|2021-11-17 22:30:00|11414.9|11410.3|11417.7|11413.3|11419.4|11413.7|11414.6|11409.8|689
1637188500000|2021-11-17 22:35:00|11417.6|11413.2|11417.8|11413.7|11418.5|11413.9|11415.8|11411.2|647
1637188800000|2021-11-17 22:40:00|11417.7|11413.5|11417.1|11413.4|11418.1|11414.7|11416.6|11413.2|395
1637189100000|2021-11-17 22:45:00|11417|11413.6|11417.3|11413.5|11417.8|11414.6|11416.4|11413|540
1637189400000|2021-11-17 22:50:00|11417.4|11413.4|11415.6|11413.7|11417.5|11414.1|11415.2|11412.8|437
1637189700000|2021-11-17 22:55:00|11415.5|11413.8|11417.6|11414.9|11417.9|11414.9|11415.3|11413|355
1637190000000|2021-11-17 23:00:00|11417.4|11415|11421|11420|11421.2|11420.2|11415.2|11413.1|538
1637190300000|2021-11-17 23:05:00|11421.2|11420.2|11421.4|11420.4|11422.2|11421|11418.9|11417.2|577
1637190600000|2021-11-17 23:10:00|11421.3|11420.3|11423.6|11422.6|11423.7|11422.7|11421|11420|464
1637190900000|2021-11-17 23:15:00|11423.5|11422.5|11423.3|11422.3|11424.2|11423.2|11422.5|11421.6|446
1637191200000|2021-11-17 23:20:00|11423.2|11422.2|11420.3|11419.3|11423.2|11422.3|11420|11419|219
1637191500000|2021-11-17 23:25:00|11420.2|11419.2|11420.5|11419.5|11421.3|11420.3|11419.7|11418.7|215
1637191800000|2021-11-17 23:30:00|11420.3|11419.6|11420.9|11420.2|11421.2|11420.3|11417.8|11416.9|416
1637192100000|2021-11-17 23:35:00|11421|11420.3|11419.5|11418.5|11422.1|11421.2|11419.5|11418.5|254
1637192400000|2021-11-17 23:40:00|11419.6|11418.6|11420.4|11419.4|11421|11420|11417.7|11416.7|239
1637192700000|2021-11-17 23:45:00|11420.3|11419.3|11417.5|11416.5|11420.5|11419.5|11416.3|11415.3|209
1637193000000|2021-11-17 23:50:00|11417.3|11416.3|11417.1|11416.1|11418.7|11417.7|11416.9|11415.9|291
1637193300000|2021-11-17 23:55:00|11417.2|11416.2|11419.7|11418.7|11421.2|11420.2|11416.9|11416|256
1637193600000|2021-11-18 00:00:00|11420|11419|11423.5|11422.5|11423.7|11422.7|11418.7|11417.8|375
1637193900000|2021-11-18 00:05:00|11423.4|11422.4|11420.1|11419.1|11424.7|11423.7|11419.7|11418.9|355
1637194200000|2021-11-18 00:10:00|11420|11419|11419.5|11418.5|11420|11419|11417.2|11416.4|306
1637194500000|2021-11-18 00:15:00|11419.6|11418.8|11418.8|11417.8|11419.9|11419|11417.5|11416.8|307
1637194800000|2021-11-18 00:20:00|11418.7|11417.7|11415.6|11414.9|11418.7|11417.7|11414.2|11413.5|366
1637195100000|2021-11-18 00:25:00|11415.7|11415|11416.2|11415.5|11417.7|11416.9|11414.7|11413.8|214
1637195400000|2021-11-18 00:30:00|11416.3|11415.3|11418.1|11417.4|11419.2|11418.2|11415.9|11415.1|272
1637195700000|2021-11-18 00:35:00|11417.8|11417.1|11416.6|11415.9|11419.4|11418.4|11416.5|11415.6|239
1637196000000|2021-11-18 00:40:00|11416.8|11415.8|11411.5|11410.8|11417|11416.3|11411|11410.2|392
1637196300000|2021-11-18 00:45:00|11411.4|11410.7|11413.6|11412.9|11414.6|11413.9|11411.2|11410.5|404
1637196600000|2021-11-18 00:50:00|11413.7|11412.7|11416.7|11415.7|11416.8|11415.8|11412.1|11411.3|524
1637196900000|2021-11-18 00:55:00|11416.8|11415.8|11421.3|11420.6|11421.8|11421|11415.6|11414.6|583
1637197200000|2021-11-18 01:00:00|11421|11420.3|11418.7|11418|11421|11420.3|11418.4|11417.7|383
1637197500000|2021-11-18 01:05:00|11418.6|11417.9|11417.6|11416.6|11419.1|11418.4|11416.5|11415.6|291
1637197800000|2021-11-18 01:10:00|11417.5|11416.5|11420|11419.3|11420|11419.3|11417.5|11416.5|229
1637198100000|2021-11-18 01:15:00|11420.1|11419.4|11415.9|11414.9|11420.3|11419.4|11415.3|11414.3|352
1637198400000|2021-11-18 01:20:00|11415.7|11414.7|11409.3|11408.6|11415.7|11414.8|11409.1|11408.1|416
1637198700000|2021-11-18 01:25:00|11409.5|11408.5|11406.9|11405.9|11409.9|11409|11405.6|11404.8|435
1637199000000|2021-11-18 01:30:00|11407|11406|11409.7|11408.7|11410|11409.1|11406.2|11405.5|412
1637199300000|2021-11-18 01:35:00|11409.6|11408.6|11406.4|11405.4|11410.5|11409.7|11406.2|11405.3|324
1637199600000|2021-11-18 01:40:00|11406.3|11405.3|11408.4|11407.4|11409.4|11408.6|11405.6|11404.9|339
1637199900000|2021-11-18 01:45:00|11408.2|11407.5|11404.1|11403.4|11409.3|11408.3|11402.9|11402.2|389
1637200200000|2021-11-18 01:50:00|11404.5|11403.5|11405.1|11404.1|11406.4|11405.6|11401.2|11400.2|445
1637200500000|2021-11-18 01:55:00|11404.8|11404|11405.7|11404.7|11405.8|11405|11401.8|11400.8|389
1637200800000|2021-11-18 02:00:00|11405.5|11404.8|11400.7|11399.7|11406.2|11405.2|11400.2|11399.5|499
1637201100000|2021-11-18 02:05:00|11400.4|11399.6|11395.4|11394.4|11400.5|11399.7|11393.4|11392.4|591
1637201400000|2021-11-18 02:10:00|11395.3|11394.3|11392.7|11391.7|11398.4|11397.5|11391.9|11390.9|452
1637201700000|2021-11-18 02:15:00|11392.8|11391.8|11392.8|11392.1|11393.5|11392.5|11388.2|11387.3|635
1637202000000|2021-11-18 02:20:00|11393|11392|11395.7|11395|11395.8|11395|11392.2|11391.3|442
1637202300000|2021-11-18 02:25:00|11395.6|11394.9|11399|11398|11400.1|11399.1|11394.4|11393.6|490
1637202600000|2021-11-18 02:30:00|11398.9|11398.2|11401.5|11400.5|11403.3|11402.3|11398.9|11398.2|328
1637202900000|2021-11-18 02:35:00|11401.7|11400.7|11403.9|11402.9|11405.9|11405|11401.7|11400.7|395
1637203200000|2021-11-18 02:40:00|11403.7|11403|11405.7|11404.7|11405.9|11405|11403.3|11402.5|447
1637203500000|2021-11-18 02:45:00|11405.8|11404.8|11406|11405|11409.3|11408.4|11405.1|11404.3|417
1637203800000|2021-11-18 02:50:00|11405.8|11405.1|11406.3|11405.3|11409.5|11408.8|11405.7|11404.8|294
1637204100000|2021-11-18 02:55:00|11406.4|11405.4|11405|11404|11407.2|11406.4|11403.7|11402.8|389
1637204400000|2021-11-18 03:00:00|11405.1|11404.1|11404.2|11403.5|11405.2|11404.4|11403.6|11402.8|200
1637204700000|2021-11-18 03:05:00|11404.4|11403.4|11404.4|11403.4|11407.9|11407.1|11403.5|11402.7|288
1637205000000|2021-11-18 03:10:00|11404.3|11403.6|11407.1|11406.1|11407.1|11406.2|11404.2|11403.2|233
1637205300000|2021-11-18 03:15:00|11407|11406|11405.6|11404.6|11408.3|11407.3|11405.3|11404.4|266
1637205600000|2021-11-18 03:20:00|11405.5|11404.5|11403.6|11402.6|11406.4|11405.6|11403.4|11402.6|225
1637205900000|2021-11-18 03:25:00|11403.4|11402.7|11403.6|11402.6|11405.1|11404.3|11403.4|11402.6|212
1637206200000|2021-11-18 03:30:00|11403.5|11402.8|11402.2|11401.5|11403.8|11402.9|11402.2|11401.3|254
1637206500000|2021-11-18 03:35:00|11402.4|11401.4|11403.6|11402.9|11405.6|11404.7|11402.2|11401.4|275
1637206800000|2021-11-18 03:40:00|11403.8|11403.1|11406.9|11405.9|11407.7|11406.8|11403.4|11402.6|310
1637207100000|2021-11-18 03:45:00|11406.7|11405.7|11406.5|11405.5|11408.2|11407.3|11404.6|11403.7|317
1637207400000|2021-11-18 03:50:00|11406.6|11405.6|11408.3|11407.3|11408.8|11408|11406.1|11405.1|279
1637207700000|2021-11-18 03:55:00|11408.2|11407.2|11410.7|11409.7|11412.3|11411.3|11407.9|11407.1|274
1637208000000|2021-11-18 04:00:00|11410.3|11409.6|11409|11408|11412.3|11411.6|11408.7|11407.9|316
1637208300000|2021-11-18 04:05:00|11409.2|11408.3|11407.2|11406.5|11410|11409.2|11406|11405.1|282
1637208600000|2021-11-18 04:10:00|11406.8|11406.1|11404.9|11403.9|11407|11406.3|11404|11403.1|234
1637208900000|2021-11-18 04:15:00|11405|11404|11404.7|11404|11405.5|11404.6|11404.6|11403.8|129
1637209200000|2021-11-18 04:20:00|11404.8|11404.1|11406.1|11405.1|11406.5|11405.6|11404.7|11404|247
1637209500000|2021-11-18 04:25:00|11406.2|11405.2|11406|11405.3|11406.3|11405.5|11404.9|11404.2|240
1637209800000|2021-11-18 04:30:00|11406.1|11405.4|11406.6|11405.6|11407.5|11406.6|11405.3|11404.6|232
1637210100000|2021-11-18 04:35:00|11406.5|11405.8|11407.1|11406.4|11408|11407.2|11406.1|11405.4|215
1637210400000|2021-11-18 04:40:00|11407|11406.3|11408.2|11407.2|11408.2|11407.3|11406.4|11405.7|157
1637210700000|2021-11-18 04:45:00|11408|11407.3|11408.2|11407.5|11408.4|11407.7|11407.3|11406.6|130
1637211000000|2021-11-18 04:50:00|11408.1|11407.4|11407.9|11407.2|11408.2|11407.5|11407.2|11406.4|139
1637211300000|2021-11-18 04:55:00|11408|11407.3|11407.4|11406.7|11408.2|11407.4|11407.2|11406.5|128
1637211600000|2021-11-18 05:00:00|11407.3|11406.6|11414.1|11413.4|11414.1|11413.4|11407|11406.3|286
1637211900000|2021-11-18 05:05:00|11414|11413.3|11426.5|11425.5|11427.9|11426.9|11413.9|11412.9|1036
1637212200000|2021-11-18 05:10:00|11426.4|11425.4|11421.9|11421.2|11426.6|11425.6|11420.1|11419.1|615
1637212500000|2021-11-18 05:15:00|11422.1|11421.1|11419.6|11418.6|11424.2|11423.2|11418.4|11417.4|543
1637212800000|2021-11-18 05:20:00|11419.7|11418.7|11421.3|11420.3|11423.1|11422.3|11419.7|11418.7|309
1637213100000|2021-11-18 05:25:00|11421.2|11420.2|11421.8|11420.8|11421.9|11421.1|11419.1|11418.2|390
1637213400000|2021-11-18 05:30:00|11421.9|11420.9|11421.8|11420.8|11424|11423.1|11420.2|11419.4|287
1637213700000|2021-11-18 05:35:00|11421.9|11420.9|11419.4|11418.4|11421.9|11421.1|11418.2|11417.4|249
1637214000000|2021-11-18 05:40:00|11419.3|11418.3|11418.4|11417.7|11420.5|11419.6|11417.9|11417.1|241
1637214300000|2021-11-18 05:45:00|11418.5|11417.5|11417.6|11416.9|11419.2|11418.3|11416.4|11415.7|274
1637214600000|2021-11-18 05:50:00|11417.7|11417|11418.6|11417.9|11419.3|11418.3|11417.5|11416.7|145
1637214900000|2021-11-18 05:55:00|11418.5|11417.8|11418.5|11417.5|11418.8|11418|11415.9|11415.2|310
1637215200000|2021-11-18 06:00:00|11418.4|11417.4|11417.6|11416.6|11418.8|11418|11416.5|11415.7|341
1637215500000|2021-11-18 06:05:00|11417.7|11416.7|11418.2|11417.5|11418.5|11417.8|11415.8|11414.8|249
1637215800000|2021-11-18 06:10:00|11418.6|11417.6|11417.9|11416.9|11419.1|11418.2|11417.5|11416.7|247
1637216100000|2021-11-18 06:15:00|11418.1|11417.1|11421|11420.3|11422.2|11421.4|11418|11417.1|247
1637216400000|2021-11-18 06:20:00|11420.9|11420.2|11421.9|11420.9|11422.9|11422|11420.9|11420.1|186
1637216700000|2021-11-18 06:25:00|11421.8|11420.8|11421.7|11420.7|11423.8|11422.8|11421.3|11420.5|233
1637217000000|2021-11-18 06:30:00|11421.8|11420.8|11423.7|11423|11423.8|11423.1|11421.3|11420.5|245
1637217300000|2021-11-18 06:35:00|11423.8|11423.1|11423.9|11423.2|11425|11424.2|11422.1|11421.3|220
1637217600000|2021-11-18 06:40:00|11424|11423.3|11425|11424.3|11425.8|11425|11423.1|11422.4|153
1637217900000|2021-11-18 06:45:00|11425.3|11424.6|11422.4|11421.4|11425.7|11425|11422.3|11421.3|240
1637218200000|2021-11-18 06:50:00|11422.3|11421.3|11418.7|11418|11422.6|11421.8|11416.9|11416.2|303
1637218500000|2021-11-18 06:55:00|11418.1|11417.4|11417.5|11416.8|11418.8|11418.1|11417.2|11416.3|202
1637218800000|2021-11-18 07:00:00|11417.7|11416.7|11413.6|11412.9|11418.1|11417.2|11413.5|11412.7|325
1637219100000|2021-11-18 07:05:00|11413.8|11412.8|11412|11411.3|11413.9|11413.1|11411.8|11411.1|315
1637219400000|2021-11-18 07:10:00|11411.9|11411.2|11413.3|11412.3|11413.6|11412.6|11410.6|11409.9|422
1637219700000|2021-11-18 07:15:00|11413.4|11412.4|11413.9|11413.2|11414.8|11414.1|11412.6|11411.7|442
1637220000000|2021-11-18 07:20:00|11413.8|11413.1|11414.7|11413.7|11416.8|11416.1|11413.7|11412.9|416
1637220300000|2021-11-18 07:25:00|11414.8|11413.8|11409.3|11408.3|11415|11414.1|11407.5|11406.5|463
1637220600000|2021-11-18 07:30:00|11409.4|11408.4|11408.9|11407.9|11411.6|11410.6|11408.7|11407.8|525
1637220900000|2021-11-18 07:35:00|11409|11408.3|11407.7|11406.7|11409.2|11408.5|11405.1|11404.2|508
1637221200000|2021-11-18 07:40:00|11407.6|11406.6|11405|11404|11408.2|11407.5|11403.3|11402.3|548
1637221500000|2021-11-18 07:45:00|11404.9|11403.9|11404.5|11403.8|11408.5|11407.5|11404.2|11403.4|392
1637221800000|2021-11-18 07:50:00|11404.6|11403.9|11400.6|11399.9|11404.9|11404|11400.5|11399.8|443
1637222100000|2021-11-18 07:55:00|11400.8|11400.1|11402.3|11401.3|11403.1|11402.2|11398.2|11397.5|664
1637222400000|2021-11-18 08:00:00|11402.4|11401.4|11406.2|11405.5|11407.4|11406.4|11401.6|11400.6|746
1637222700000|2021-11-18 08:05:00|11406.1|11405.4|11405.6|11404.6|11408.9|11408|11404.8|11404.1|463
1637223000000|2021-11-18 08:10:00|11405.7|11404.7|11408.1|11407.4|11409|11408.2|11405.5|11404.6|554
1637223300000|2021-11-18 08:15:00|11408.2|11407.5|11409.9|11409.2|11411.4|11410.5|11408|11407.2|526
1637223600000|2021-11-18 08:20:00|11410.1|11409.1|11410.8|11409.8|11412.6|11411.7|11407.8|11406.9|528
1637223900000|2021-11-18 08:25:00|11410.7|11410|11410.6|11409.9|11411.4|11410.7|11409.5|11408.6|420
1637224200000|2021-11-18 08:30:00|11410.7|11409.7|11415.7|11415|11416.4|11415.6|11410.5|11409.6|613
1637224500000|2021-11-18 08:35:00|11415.6|11414.9|11419.7|11419|11419.8|11419.1|11414.4|11413.7|415
1637224800000|2021-11-18 08:40:00|11419.6|11418.9|11419.7|11418.7|11423.1|11422.2|11419.1|11418.3|511
1637225100000|2021-11-18 08:45:00|11419.6|11418.9|11417.8|11416.8|11420.4|11419.7|11417.2|11416.5|572
1637225400000|2021-11-18 08:50:00|11417.7|11416.7|11420.7|11420|11420.7|11420|11417.7|11416.7|395
1637225700000|2021-11-18 08:55:00|11420.8|11419.8|11417.5|11416.5|11421.2|11420.5|11415.5|11414.5|478
1637226000000|2021-11-18 09:00:00|11417.3|11416.6|11422.5|11421.8|11423.2|11422.5|11417.3|11416.3|540
1637226300000|2021-11-18 09:05:00|11422.8|11422.1|11420.6|11419.6|11423.1|11422.4|11418.2|11417.3|500
1637226600000|2021-11-18 09:10:00|11420.5|11419.5|11419.9|11418.9|11421.3|11420.4|11418.6|11417.8|365
1637226900000|2021-11-18 09:15:00|11419.8|11418.8|11420|11419.3|11421.3|11420.5|11418.7|11418|245
1637227200000|2021-11-18 09:20:00|11419.8|11419|11421.5|11420.8|11422.3|11421.6|11419.3|11418.5|381
1637227500000|2021-11-18 09:25:00|11421.6|11420.9|11420.2|11419.5|11423.2|11422.3|11420|11419.2|308
1637227800000|2021-11-18 09:30:00|11420.1|11419.4|11417.9|11416.9|11421.4|11420.6|11417.2|11416.4|502
1637228100000|2021-11-18 09:35:00|11418.2|11417.2|11415.8|11414.8|11418.2|11417.2|11415.5|11414.7|348
1637228400000|2021-11-18 09:40:00|11416|11415|11415.9|11414.9|11416.9|11416.2|11415.3|11414.3|297
1637228700000|2021-11-18 09:45:00|11416|11415|11418.4|11417.7|11418.6|11417.8|11415.9|11414.9|259
1637229000000|2021-11-18 09:50:00|11418.3|11417.6|11419.3|11418.3|11420.7|11419.7|11418.3|11417.6|339
1637229300000|2021-11-18 09:55:00|11419.2|11418.2|11418.9|11418.2|11420.5|11419.7|11417.5|11416.8|308
1637229600000|2021-11-18 10:00:00|11418.8|11418.1|11420.9|11420.2|11421.4|11420.5|11417.7|11416.9|366
1637229900000|2021-11-18 10:05:00|11421|11420.3|11418.7|11417.7|11421|11420.3|11418.3|11417.5|361
1637230200000|2021-11-18 10:10:00|11418.6|11417.6|11419.4|11418.4|11420.6|11419.7|11418.5|11417.6|220
1637230500000|2021-11-18 10:15:00|11419.3|11418.3|11421.9|11421.2|11422|11421.3|11418.6|11417.8|299
1637230800000|2021-11-18 10:20:00|11421.8|11421.1|11421.9|11420.9|11422.8|11421.8|11420.9|11420|310
1637231100000|2021-11-18 10:25:00|11421.8|11420.8|11421.4|11420.7|11422.2|11421.4|11419.3|11418.3|407
1637231400000|2021-11-18 10:30:00|11421.5|11420.5|11420.6|11419.6|11422.9|11422.2|11420.1|11419.2|342
1637231700000|2021-11-18 10:35:00|11420.4|11419.7|11419.2|11418.2|11421.9|11421.2|11419|11418.2|348
1637232000000|2021-11-18 10:40:00|11419.3|11418.3|11417.6|11416.9|11419.3|11418.5|11417.6|11416.8|221
1637232300000|2021-11-18 10:45:00|11417.7|11417|11419.6|11418.6|11420.2|11419.3|11417.6|11416.8|322
1637232600000|2021-11-18 10:50:00|11419.7|11418.7|11418.7|11417.7|11419.7|11418.7|11418.1|11417.3|303
1637232900000|2021-11-18 10:55:00|11418.8|11417.8|11417.8|11417.1|11419.4|11418.6|11417.2|11416.5|375
1637233200000|2021-11-18 11:00:00|11418|11417|11416.7|11415.7|11418|11417.3|11414.4|11413.5|343
1637233500000|2021-11-18 11:05:00|11416.6|11415.6|11416.4|11415.7|11418.5|11417.6|11414.5|11413.5|360
1637233800000|2021-11-18 11:10:00|11416.5|11415.5|11417.9|11416.9|11419.5|11418.5|11416.5|11415.5|377
1637234100000|2021-11-18 11:15:00|11417.8|11417.1|11416.3|11415.3|11418.9|11418|11416|11415.2|334
1637234400000|2021-11-18 11:20:00|11416.2|11415.2|11414.5|11413.5|11416.4|11415.4|11414.1|11413.4|287
1637234700000|2021-11-18 11:25:00|11414.4|11413.4|11415.5|11414.5|11415.6|11414.9|11412.8|11412|407
1637235000000|2021-11-18 11:30:00|11415.3|11414.6|11416.5|11415.8|11416.8|11415.9|11414.9|11414.1|413
1637235300000|2021-11-18 11:35:00|11416.7|11415.7|11417.3|11416.6|11418|11417.1|11416.2|11415.2|323
1637235600000|2021-11-18 11:40:00|11417.2|11416.5|11419.3|11418.6|11419.6|11418.6|11415.9|11415|332
1637235900000|2021-11-18 11:45:00|11419.4|11418.3|11418.8|11417.8|11419.4|11418.4|11417.7|11416.8|284
1637236200000|2021-11-18 11:50:00|11419.2|11418.2|11419.3|11418.6|11419.6|11418.8|11417.8|11417|373
1637236500000|2021-11-18 11:55:00|11419.2|11418.5|11418.7|11418|11419.5|11418.8|11418.4|11417.6|533
1637236800000|2021-11-18 12:00:00|11418.8|11418.1|11420.6|11419.9|11421.7|11420.9|11418.2|11417.4|457
1637237100000|2021-11-18 12:05:00|11420.8|11420.1|11419.7|11419|11420.8|11420.1|11418.5|11417.7|540
1637237400000|2021-11-18 12:10:00|11419.4|11418.7|11419.4|11418.4|11420.8|11420|11418.9|11418.1|453
1637237700000|2021-11-18 12:15:00|11419.5|11418.5|11420.6|11419.6|11420.6|11419.8|11418.5|11417.7|340
1637238000000|2021-11-18 12:20:00|11420.7|11419.7|11421.4|11420.7|11421.6|11420.8|11419.6|11418.8|328
1637238300000|2021-11-18 12:25:00|11421.5|11420.8|11421.1|11420.4|11421.5|11420.8|11420.2|11419.5|244
1637238600000|2021-11-18 12:30:00|11421|11420.3|11422.7|11421.7|11424.7|11424|11420.4|11419.7|285
1637238900000|2021-11-18 12:35:00|11422.6|11421.6|11419|11418|11422.7|11421.8|11418.5|11417.6|295
1637239200000|2021-11-18 12:40:00|11419.1|11418.1|11416.7|11416|11419.4|11418.5|11415.4|11414.7|381
1637239500000|2021-11-18 12:45:00|11416.8|11415.8|11416.9|11415.9|11417.5|11416.5|11414.6|11413.8|405
1637239800000|2021-11-18 12:50:00|11416.7|11416|11414.7|11414|11417.3|11416.4|11414.6|11413.8|245
1637240100000|2021-11-18 12:55:00|11414.8|11414.1|11418.4|11417.4|11418.7|11417.9|11413.5|11412.8|475
1637240400000|2021-11-18 13:00:00|11418.3|11417.3|11417.7|11417|11419|11418.1|11417.2|11416.3|528
1637240700000|2021-11-18 13:05:00|11417.8|11417.1|11418.8|11418.1|11420.1|11419.1|11416.8|11416|450
1637241000000|2021-11-18 13:10:00|11418.9|11418.2|11422.3|11421.6|11422.5|11421.8|11418.9|11418.2|374
1637241300000|2021-11-18 13:15:00|11422.2|11421.5|11432.4|11431.7|11433.1|11432.4|11421.7|11420.9|576
1637241600000|2021-11-18 13:20:00|11432.5|11431.8|11436.2|11435.2|11437.6|11436.8|11431.6|11430.8|895
1637241900000|2021-11-18 13:25:00|11436.1|11435.1|11437.2|11432.3|11437.7|11436.7|11433.9|11429.9|663
1637242200000|2021-11-18 13:30:00|11437.1|11434|11436.8|11435.8|11439.8|11438.8|11434.2|11429.2|988
1637242500000|2021-11-18 13:35:00|11436.7|11435.7|11433.5|11432.8|11438.7|11437.9|11433|11432.1|665
1637242800000|2021-11-18 13:40:00|11433.6|11432.9|11432.4|11431.4|11435.1|11434.1|11432.3|11431.4|617
1637243100000|2021-11-18 13:45:00|11432.5|11431.5|11429.5|11428.5|11432.8|11432|11428|11427.1|664
1637243400000|2021-11-18 13:50:00|11429.6|11428.6|11430.9|11430.2|11432.4|11431.6|11427.9|11426.9|536
1637243700000|2021-11-18 13:55:00|11431.2|11430.3|11436.3|11435.3|11436.8|11435.8|11430.9|11430.1|521
1637244000000|2021-11-18 14:00:00|11436.4|11435.4|11436.6|11435.9|11442.3|11441.4|11436.2|11435.4|744
1637244300000|2021-11-18 14:05:00|11436.5|11435.8|11434.8|11434.1|11439.9|11439.2|11434.6|11433.8|630
1637244600000|2021-11-18 14:10:00|11434.9|11433.9|11435.7|11434.7|11436.8|11436|11433.8|11433|451
1637244900000|2021-11-18 14:15:00|11435.6|11434.9|11435.3|11434.6|11437.3|11436.5|11434.5|11433.6|495
1637245200000|2021-11-18 14:20:00|11435.1|11434.4|11434.5|11433.5|11437|11436.3|11433.8|11433|406
1637245500000|2021-11-18 14:25:00|11434.4|11433.7|11438.6|11437.6|11440.1|11439.2|11433.6|11432.7|574
1637245800000|2021-11-18 14:30:00|11438.7|11437.7|11436.1|11435.1|11439.6|11438.8|11433.8|11433.1|677
1637246100000|2021-11-18 14:35:00|11436|11435|11433.3|11432.6|11436.7|11436|11431.8|11431|713
1637246400000|2021-11-18 14:40:00|11433.2|11432.5|11431.2|11430.5|11434.2|11433.3|11426.7|11425.7|743
1637246700000|2021-11-18 14:45:00|11431.3|11430.3|11437.6|11436.6|11439.5|11438.6|11430.9|11430.2|723
1637247000000|2021-11-18 14:50:00|11437.5|11436.8|11444.7|11443.7|11445.2|11444.3|11436.2|11435.5|807
1637247300000|2021-11-18 14:55:00|11444.6|11443.9|11442|11441|11445.2|11444.5|11439.7|11438.9|640
1637247600000|2021-11-18 15:00:00|11442.1|11441.1|11443.2|11442.2|11447.6|11446.7|11441.8|11440.8|665
1637247900000|2021-11-18 15:05:00|11443.1|11442.1|11443.2|11442.5|11449|11448.3|11443.1|11442.1|703
1637248200000|2021-11-18 15:10:00|11443.3|11442.2|11437.6|11436.6|11443.9|11442.9|11435.3|11434.3|771
1637248500000|2021-11-18 15:15:00|11437.5|11436.5|11426.7|11425.7|11437.5|11436.5|11426.2|11425.2|932
1637248800000|2021-11-18 15:20:00|11426.5|11425.5|11423.8|11422.8|11426.5|11425.5|11418.2|11417.2|974
1637249100000|2021-11-18 15:25:00|11423.9|11422.9|11427.1|11426.1|11428|11427.3|11421.5|11420.5|788
1637249400000|2021-11-18 15:30:00|11427.3|11426.3|11428.7|11428|11429|11428.3|11424.2|11423.2|733
1637249700000|2021-11-18 15:35:00|11428.6|11427.9|11428.8|11427.8|11429.8|11429|11423.6|11422.6|720
1637250000000|2021-11-18 15:40:00|11428.9|11427.9|11430|11429|11431.3|11430.5|11427.7|11426.9|682
1637250300000|2021-11-18 15:45:00|11430.1|11429.1|11426.1|11425.1|11430.4|11429.4|11424|11423|616
1637250600000|2021-11-18 15:50:00|11426|11425|11433|11432|11433.6|11432.6|11425.7|11424.7|669
1637250900000|2021-11-18 15:55:00|11432.9|11431.9|11428.7|11427.7|11433|11432|11426|11425|749
1637251200000|2021-11-18 16:00:00|11429.1|11428.1|11429.5|11428.8|11430.8|11429.9|11426.8|11425.9|791
1637251500000|2021-11-18 16:05:00|11429.6|11428.6|11429.3|11428.3|11432.2|11431.3|11427.3|11426.3|607
1637251800000|2021-11-18 16:10:00|11429.4|11428.4|11429.8|11428.8|11431.5|11430.5|11426.9|11426|607
1637252100000|2021-11-18 16:15:00|11429.7|11428.7|11428.1|11427.1|11431.7|11430.7|11427.7|11426.8|575
1637252400000|2021-11-18 16:20:00|11428.2|11427.2|11430.1|11429.1|11430.5|11429.5|11428.1|11427.1|447
1637252700000|2021-11-18 16:25:00|11430.2|11429.2|11427.9|11426.9|11430.8|11429.9|11427.4|11426.5|402
1637253000000|2021-11-18 16:30:00|11427.8|11426.8|11428.1|11427.4|11428.2|11427.4|11424.5|11423.7|502
1637253300000|2021-11-18 16:35:00|11428.3|11427.3|11426.8|11425.8|11428.3|11427.3|11425.5|11424.7|396
1637253600000|2021-11-18 16:40:00|11426.9|11425.9|11425.1|11424.1|11427.7|11426.8|11425.1|11424.1|372
1637253900000|2021-11-18 16:45:00|11425|11424|11422.1|11421.1|11425.8|11424.8|11421.9|11421|379
1637254200000|2021-11-18 16:50:00|11422.2|11421.5|11427.1|11426.1|11427.6|11426.6|11421.8|11420.8|389
1637254500000|2021-11-18 16:55:00|11427.2|11426.2|11422.1|11421.4|11427.8|11426.9|11421.2|11420.4|481
1637254800000|2021-11-18 17:00:00|11422|11421.3|11418.1|11417.1|11424.3|11423.6|11416.6|11415.9|572
1637255100000|2021-11-18 17:05:00|11418|11417|11418.3|11417.3|11420.3|11419.3|11416.6|11415.9|359
1637255400000|2021-11-18 17:10:00|11418.2|11417.2|11419.4|11418.4|11419.9|11419.2|11417.5|11416.8|299
1637255700000|2021-11-18 17:15:00|11419.2|11418.5|11421.8|11420.8|11421.9|11421|11419|11418.2|362
1637256000000|2021-11-18 17:20:00|11421.6|11420.9|11420.1|11419.1|11421.9|11421|11418.5|11417.7|314
1637256300000|2021-11-18 17:25:00|11420|11419|11418.8|11417.8|11422|11421.1|11418.5|11417.6|366
1637256600000|2021-11-18 17:30:00|11418.7|11417.7|11419.6|11418.9|11420.2|11419.2|11418.6|11417.7|310
1637256900000|2021-11-18 17:35:00|11419.7|11419|11417.7|11416.7|11421.5|11420.6|11417.7|11416.7|266
1637257200000|2021-11-18 17:40:00|11417.8|11416.8|11422.7|11421.7|11424.1|11423.2|11417.7|11416.7|392
1637257500000|2021-11-18 17:45:00|11422.8|11421.8|11423.1|11422.4|11424|11423.1|11421.3|11420.5|282
1637257800000|2021-11-18 17:50:00|11423.2|11422.5|11424|11423|11425.3|11424.6|11422.8|11421.9|408
1637258100000|2021-11-18 17:55:00|11423.7|11423.1|11424.4|11423.7|11427.3|11426.5|11423.7|11422.9|409
1637258400000|2021-11-18 18:00:00|11424.3|11423.6|11427|11426|11428.6|11427.7|11424.1|11423.4|332
1637258700000|2021-11-18 18:05:00|11427.1|11426.1|11423.2|11422.2|11427.1|11426.1|11422.6|11421.9|287
1637259000000|2021-11-18 18:10:00|11423.1|11422.1|11423.1|11422.4|11424.5|11423.5|11422.7|11422|230
1637259300000|2021-11-18 18:15:00|11423|11422.3|11421.1|11420.1|11423.4|11422.6|11419.5|11418.6|299
1637259600000|2021-11-18 18:20:00|11421.2|11420.2|11422.8|11421.8|11423.9|11423|11421|11420.1|217
1637259900000|2021-11-18 18:25:00|11422.9|11421.9|11424|11423|11424.4|11423.6|11422.4|11421.6|262
1637260200000|2021-11-18 18:30:00|11423.9|11422.9|11422.4|11421.4|11424.5|11423.7|11422.1|11421.3|215
1637260500000|2021-11-18 18:35:00|11422.5|11421.5|11425|11424.3|11426.1|11425.3|11422.5|11421.5|241
1637260800000|2021-11-18 18:40:00|11424.9|11424.2|11422.9|11422.2|11425.9|11425|11422.8|11422|331
1637261100000|2021-11-18 18:45:00|11423.2|11422.5|11422.7|11421.7|11423.8|11422.9|11422.2|11421.2|204
1637261400000|2021-11-18 18:50:00|11422.6|11421.6|11422.3|11421.6|11423.2|11422.3|11421.8|11420.9|209
1637261700000|2021-11-18 18:55:00|11422.6|11422|11423.4|11422.7|11423.9|11423|11422.6|11421.9|174
1637262000000|2021-11-18 19:00:00|11423.5|11422.8|11424.4|11423.4|11425.7|11424.8|11423.5|11422.5|278
1637262300000|2021-11-18 19:05:00|11424.5|11423.5|11424.8|11424.1|11425|11424.1|11423.6|11422.9|166
1637262600000|2021-11-18 19:10:00|11424.9|11424.2|11425.6|11424.9|11426.8|11426|11424.3|11423.5|272
1637262900000|2021-11-18 19:15:00|11425.7|11424.7|11426.9|11425.9|11427.6|11426.7|11425.7|11424.7|204
1637263200000|2021-11-18 19:20:00|11427|11426|11424.4|11423.7|11427|11426|11424.2|11423.3|225
1637263500000|2021-11-18 19:25:00|11424.3|11423.6|11424.1|11423.4|11424.4|11423.7|11422.6|11421.6|215
1637263800000|2021-11-18 19:30:00|11424|11423.3|11425.1|11424.1|11425.1|11424.1|11422.4|11421.4|209
1637264100000|2021-11-18 19:35:00|11425|11424|11425.3|11424.6|11426.4|11425.5|11424.6|11423.8|187
1637264400000|2021-11-18 19:40:00|11425.4|11424.7|11425|11424|11425.6|11424.7|11424.5|11423.8|279
1637264700000|2021-11-18 19:45:00|11425.1|11424.1|11425|11424|11425.6|11424.8|11424.5|11423.5|200
1637265000000|2021-11-18 19:50:00|11424.9|11423.9|11423.8|11422.8|11425.1|11424.1|11422.5|11421.5|242
1637265300000|2021-11-18 19:55:00|11423.7|11422.7|11426.6|11425.9|11426.8|11425.9|11423.2|11422.3|408
1637265600000|2021-11-18 20:00:00|11426.7|11426|11426.9|11425.9|11428.3|11427.5|11425.3|11424.5|334
1637265900000|2021-11-18 20:05:00|11427|11426|11427.2|11426.5|11428.3|11427.5|11426.6|11425.8|274
1637266200000|2021-11-18 20:10:00|11427.3|11426.6|11426.9|11426.2|11427.9|11427.2|11426.7|11425.8|197
1637266500000|2021-11-18 20:15:00|11427|11426.3|11426.8|11426.1|11428.2|11427.3|11426.3|11425.5|210
1637266800000|2021-11-18 20:20:00|11426.7|11426|11424.8|11423.8|11427.6|11426.7|11424.4|11423.6|257
1637267100000|2021-11-18 20:25:00|11424.9|11423.9|11425.6|11424.6|11425.7|11424.9|11424.7|11423.8|213
1637267400000|2021-11-18 20:30:00|11425.5|11424.5|11423.8|11422.8|11425.8|11424.9|11423.1|11422.2|259
1637267700000|2021-11-18 20:35:00|11423.9|11422.9|11424.6|11423.6|11424.7|11423.8|11423.3|11422.5|224
1637268000000|2021-11-18 20:40:00|11424.5|11423.5|11425.7|11424.7|11425.9|11425|11424.3|11423.5|223
1637268300000|2021-11-18 20:45:00|11425.9|11424.9|11424.5|11423.5|11425.9|11425|11424.2|11423.3|174
1637268600000|2021-11-18 20:50:00|11424.4|11423.4|11425|11424|11425.6|11424.8|11423.5|11422.6|268
1637268900000|2021-11-18 20:55:00|11425.1|11424.1|11423.2|11422.5|11425.6|11424.6|11423|11422.1|230
1637269200000|2021-11-18 21:00:00|11423.3|11422.6|11423.6|11422.6|11424.7|11423.7|11423.1|11422.1|232
1637269500000|2021-11-18 21:05:00|11423.8|11423.1|11424.3|11423.3|11424.5|11423.6|11423.7|11422.8|137
1637269800000|2021-11-18 21:10:00|11424|11423.2|11424.2|11423.2|11424.6|11423.7|11423.9|11423|132
1637270100000|2021-11-18 21:15:00|11424.3|11423.3|11424.4|11423.4|11424.5|11423.5|11423.5|11422.6|86
1637270400000|2021-11-18 21:20:00|11424.6|11423.6|11425|11424|11425|11424.2|11424.3|11423.3|69
1637270700000|2021-11-18 21:25:00|11425.1|11424.1|11425.8|11424.8|11426.5|11425.5|11424.8|11424|158
1637271000000|2021-11-18 21:30:00|11425.7|11424.7|11425.5|11424.5|11426.1|11425.1|11425.3|11424.3|123
1637271300000|2021-11-18 21:35:00|11425.4|11424.7|11424.8|11423.8|11425.5|11424.7|11424.7|11423.7|103
1637271600000|2021-11-18 21:40:00|11424.9|11423.9|11424.9|11423.9|11425.5|11424.5|11424.4|11423.5|158
1637271900000|2021-11-18 21:45:00|11425|11424|11424.8|11423.8|11425.3|11424.3|11424.3|11423.3|159
1637272200000|2021-11-18 21:50:00|11424.7|11423.7|11424.9|11423.9|11425.1|11424.1|11424.5|11423.5|122
1637272500000|2021-11-18 21:55:00|11424.8|11423.8|11426.9|11423.7|11427.1|11425.2|11424.5|11422.6|236
1637272800000|2021-11-18 22:00:00|11426.6|11424.1|11429.9|11425.7|11430|11425.8|11426.3|11422.6|69
1637273100000|2021-11-18 22:05:00|11429.5|11425.8|11428.2|11425.3|11429.8|11426.2|11427.8|11423.1|479
1637273400000|2021-11-18 22:10:00|11428.9|11424.7|11428.4|11422.4|11429.8|11425.3|11426.4|11420.4|878
1637273700000|2021-11-18 22:15:00|11428.2|11422.5|11427.4|11421.4|11428.8|11423.2|11426.7|11420.7|410
1637274000000|2021-11-18 22:20:00|11427.7|11421.7|11427.4|11421.4|11428|11422|11426.4|11420.4|422
1637274300000|2021-11-18 22:25:00|11427.5|11421.5|11427.2|11421.2|11428.2|11422.2|11426.5|11420.5|233
1637274600000|2021-11-18 22:30:00|11427.3|11421.3|11426.6|11423.9|11428.5|11424.9|11426.4|11421.1|578
1637274900000|2021-11-18 22:35:00|11426.7|11424|11426.9|11424.7|11427.2|11424.8|11426.4|11423.7|398
1637275200000|2021-11-18 22:40:00|11426.8|11424.8|11428.1|11424.9|11429|11425.6|11426.7|11423.8|474
1637275500000|2021-11-18 22:45:00|11428|11425.3|11426.7|11423.8|11428.3|11425.3|11425.2|11422.1|608
1637275800000|2021-11-18 22:50:00|11426.8|11423.7|11427.3|11424.7|11428.3|11425|11426.2|11423.4|497
1637276100000|2021-11-18 22:55:00|11427.5|11424.8|11427.2|11424.8|11427.7|11425.4|11427|11423.3|431
1637276400000|2021-11-18 23:00:00|11427.1|11424.7|11425.4|11424.4|11427.1|11425.2|11423.9|11422.6|458
1637276700000|2021-11-18 23:05:00|11425.5|11424.5|11425.1|11424.1|11425.7|11424.5|11424.5|11423.6|147
1637277000000|2021-11-18 23:10:00|11425|11424|11427.8|11426.8|11428.2|11427.2|11424.9|11423.9|170
1637277300000|2021-11-18 23:15:00|11427.7|11426.7|11426.3|11425.3|11427.7|11426.7|11426.2|11425.2|150
1637277600000|2021-11-18 23:20:00|11426.2|11425.2|11427|11426|11427.2|11426.2|11425|11424|169
1637277900000|2021-11-18 23:25:00|11427.2|11426.2|11428|11427|11428.6|11427.3|11426.4|11425.4|148
1637278200000|2021-11-18 23:30:00|11428.1|11427.1|11429.6|11428.6|11430.1|11429.1|11427.6|11426.6|194
1637278500000|2021-11-18 23:35:00|11429.7|11428.7|11426.9|11425.9|11429.7|11428.7|11426.8|11425.8|204
1637278800000|2021-11-18 23:40:00|11427.4|11426.4|11428.5|11427.5|11428.5|11427.5|11427|11426|202
1637279100000|2021-11-18 23:45:00|11428.4|11427.4|11427.5|11426.5|11429.1|11428.1|11427.5|11426.5|219
1637279400000|2021-11-18 23:50:00|11427.6|11426.6|11428.5|11427.5|11428.5|11427.5|11426.9|11425.9|120
1637279700000|2021-11-18 23:55:00|11428.4|11427.4|11428.9|11428.2|11429.3|11428.5|11427.9|11427|113
1637280000000|2021-11-19 00:00:00|11429|11428|11432.8|11432.1|11433.1|11432.3|11428|11427.1|579
1637280300000|2021-11-19 00:05:00|11433|11432|11435.2|11434.2|11435.3|11434.4|11431.5|11430.8|430
1637280600000|2021-11-19 00:10:00|11435|11434.3|11433.3|11432.3|11435.8|11435.1|11432|11431|422
1637280900000|2021-11-19 00:15:00|11433.4|11432.4|11434.3|11433.3|11436.7|11435.8|11432.9|11432.2|338
1637281200000|2021-11-19 00:20:00|11434|11433.1|11432.4|11431.7|11435.1|11434.3|11430.6|11429.8|244
1637281500000|2021-11-19 00:25:00|11432.3|11431.6|11432.3|11431.3|11433.9|11433.1|11431.9|11431|228
1637281800000|2021-11-19 00:30:00|11432.2|11431.2|11431.4|11430.4|11434.7|11434|11431.1|11430.3|246
1637282100000|2021-11-19 00:35:00|11431.5|11430.5|11430.7|11429.7|11432.9|11432.1|11430.5|11429.7|257
1637282400000|2021-11-19 00:40:00|11430.2|11429.5|11434.1|11433.4|11434.4|11433.7|11429.8|11429.1|294
1637282700000|2021-11-19 00:45:00|11434.2|11433.5|11433.2|11432.5|11435|11434|11432.5|11431.6|244
1637283000000|2021-11-19 00:50:00|11433.4|11432.4|11434.4|11433.4|11436.2|11435.3|11432|11431|663
1637283300000|2021-11-19 00:55:00|11434.2|11433.2|11433.5|11432.8|11436.1|11435.1|11432.2|11431.3|478
1637283600000|2021-11-19 01:00:00|11433.6|11432.6|11429.3|11428.6|11433.6|11432.8|11428|11427|366
1637283900000|2021-11-19 01:05:00|11429.2|11428.5|11431.8|11431.1|11434.2|11433.3|11428.8|11428|347
1637284200000|2021-11-19 01:10:00|11431.7|11431|11435.1|11434.1|11436.1|11435.1|11430|11429.2|354
1637284500000|2021-11-19 01:15:00|11435|11434|11435.9|11434.9|11437.4|11436.5|11434.1|11433.3|399
1637284800000|2021-11-19 01:20:00|11435.7|11435|11432.2|11431.5|11435.8|11435|11430|11429.1|395
1637285100000|2021-11-19 01:25:00|11432.1|11431.4|11431.5|11430.5|11432.3|11431.6|11429.3|11428.4|431
1637285400000|2021-11-19 01:30:00|11431.3|11430.6|11430.5|11429.8|11432.3|11431.6|11429.2|11428.2|272
1637285700000|2021-11-19 01:35:00|11430.6|11429.9|11427.9|11427.2|11432.2|11431.4|11427.2|11426.5|464
1637286000000|2021-11-19 01:40:00|11428|11427.3|11426.1|11425.4|11428.1|11427.3|11424.9|11424.2|481
1637286300000|2021-11-19 01:45:00|11426.3|11425.3|11431.9|11431.2|11431.9|11431.2|11426|11425.2|500
1637286600000|2021-11-19 01:50:00|11432|11431.3|11432.1|11431.4|11432.8|11432.1|11431.2|11430.5|339
1637286900000|2021-11-19 01:55:00|11432.2|11431.5|11432.5|11431.8|11432.9|11432.2|11431.6|11430.8|354
1637287200000|2021-11-19 02:00:00|11432.6|11431.9|11432.5|11431.8|11433.1|11432.4|11431.9|11431.2|271
1637287500000|2021-11-19 02:05:00|11432.6|11431.9|11432.8|11432.1|11433.3|11432.4|11431.2|11430.4|277
1637287800000|2021-11-19 02:10:00|11432.7|11432|11433.9|11433.2|11435.5|11434.8|11432.7|11432|310
1637288100000|2021-11-19 02:15:00|11434|11433.3|11433.1|11432.4|11435.1|11434.2|11433.1|11432.3|253
1637288400000|2021-11-19 02:20:00|11432.9|11432.2|11434.7|11433.7|11434.7|11433.9|11432.9|11432|184
1637288700000|2021-11-19 02:25:00|11434.5|11433.8|11434.6|11433.9|11435|11434.1|11433.8|11433.1|239
1637289000000|2021-11-19 02:30:00|11434.8|11434.1|11435.4|11434.4|11435.8|11435|11434.2|11433.5|270
1637289300000|2021-11-19 02:35:00|11435.3|11434.6|11434.6|11433.9|11435.5|11434.8|11434.4|11433.7|175
1637289600000|2021-11-19 02:40:00|11434.7|11434|11436.6|11435.9|11437.3|11436.4|11434.4|11433.7|245
1637289900000|2021-11-19 02:45:00|11436.5|11435.8|11437.1|11436.4|11437.4|11436.7|11435.9|11435.2|189
1637290200000|2021-11-19 02:50:00|11437.2|11436.5|11436.2|11435.5|11438.1|11437.4|11436.2|11435.4|231
1637290500000|2021-11-19 02:55:00|11436.3|11435.6|11437.3|11436.6|11437.5|11436.6|11434.8|11434.1|219
1637290800000|2021-11-19 03:00:00|11437.7|11437|11437.7|11437|11440|11439.3|11437.1|11436.2|267
1637291100000|2021-11-19 03:05:00|11437.8|11437.1|11437.8|11436.8|11438.1|11437.4|11436.3|11435.6|226
1637291400000|2021-11-19 03:10:00|11437.7|11436.7|11438|11437|11438.2|11437.5|11436.8|11435.9|218
1637291700000|2021-11-19 03:15:00|11438.1|11437.1|11438.5|11437.8|11439.2|11438.5|11437.5|11436.7|260
1637292000000|2021-11-19 03:20:00|11438.6|11437.9|11439.1|11438.4|11440.3|11439.6|11438.5|11437.6|288
1637292300000|2021-11-19 03:25:00|11439|11438.3|11438.5|11437.8|11439|11438.3|11438.3|11437.4|110
1637292600000|2021-11-19 03:30:00|11438.4|11437.7|11439.3|11438.6|11440|11439.2|11438.2|11437.3|283
1637292900000|2021-11-19 03:35:00|11439.2|11438.5|11438.3|11437.6|11440.2|11439.3|11438.3|11437.5|195
1637293200000|2021-11-19 03:40:00|11438.4|11437.7|11437.4|11436.7|11439.4|11438.6|11437.3|11436.6|233
1637293500000|2021-11-19 03:45:00|11437.5|11436.8|11437.9|11437.2|11438.3|11437.6|11437.2|11436.4|168
1637293800000|2021-11-19 03:50:00|11437.8|11437.1|11437.3|11436.6|11438.1|11437.3|11437.2|11436.4|164
1637294100000|2021-11-19 03:55:00|11437.4|11436.7|11437|11436.3|11437.9|11437.2|11435.2|11434.4|210
1637294400000|2021-11-19 04:00:00|11437.1|11436.4|11435.9|11434.9|11437.2|11436.5|11435.3|11434.4|211
1637294700000|2021-11-19 04:05:00|11435.8|11434.8|11436.4|11435.7|11436.8|11435.9|11435|11434.3|164
1637295000000|2021-11-19 04:10:00|11436.5|11435.8|11437.2|11436.5|11437.8|11437.1|11435.7|11434.8|155
1637295300000|2021-11-19 04:15:00|11437.1|11436.4|11437|11436.3|11437.8|11437|11436.8|11436|138
1637295600000|2021-11-19 04:20:00|11437.1|11436.4|11437.5|11436.8|11438.1|11437.2|11436.3|11435.6|171
1637295900000|2021-11-19 04:25:00|11437.4|11436.7|11436.7|11436|11437.5|11436.8|11436.2|11435.5|150
1637296200000|2021-11-19 04:30:00|11436.8|11435.8|11436.3|11435.6|11437.1|11436.4|11436|11435.3|240
1637296500000|2021-11-19 04:35:00|11436.4|11435.7|11435.9|11435.2|11436.5|11435.7|11434.7|11433.8|241
1637296800000|2021-11-19 04:40:00|11435.8|11435.1|11435.3|11434.6|11436.5|11435.8|11435|11434.1|142
1637297100000|2021-11-19 04:45:00|11435.2|11434.5|11435.2|11434.5|11436.2|11435.4|11435.1|11434.3|139
1637297400000|2021-11-19 04:50:00|11435.1|11434.4|11436.5|11435.8|11437.2|11436.4|11435.1|11434.4|157
1637297700000|2021-11-19 04:55:00|11436.6|11435.9|11437.2|11436.5|11437.5|11436.7|11436.4|11435.6|175
1637298000000|2021-11-19 05:00:00|11437.1|11436.4|11436.7|11436|11437.9|11437.2|11436|11435.1|210
1637298300000|2021-11-19 05:05:00|11436.6|11435.9|11435.9|11435.2|11437.4|11436.5|11435.9|11435.1|183
1637298600000|2021-11-19 05:10:00|11436|11435.3|11432.4|11431.7|11436.5|11435.8|11432|11431.1|328
1637298900000|2021-11-19 05:15:00|11432.5|11431.8|11432.6|11431.9|11433.6|11432.9|11432|11431.3|166
1637299200000|2021-11-19 05:20:00|11432.7|11432|11433.1|11432.4|11433.5|11432.6|11432.6|11431.9|88
1637299500000|2021-11-19 05:25:00|11433|11432.3|11433.2|11432.5|11433.4|11432.6|11432|11431.2|112
1637299800000|2021-11-19 05:30:00|11433.1|11432.4|11433|11432.3|11433.5|11432.7|11432.1|11431.4|196
1637300100000|2021-11-19 05:35:00|11433.1|11432.4|11433.8|11433.1|11434.4|11433.7|11433|11432.3|162
1637300400000|2021-11-19 05:40:00|11433.7|11433|11433.7|11433|11434.1|11433.4|11433.6|11432.8|101
1637300700000|2021-11-19 05:45:00|11433.9|11433.2|11435.3|11434.6|11435.5|11434.6|11433.8|11433.1|175
1637301000000|2021-11-19 05:50:00|11435.2|11434.5|11434.9|11434.2|11435.5|11434.8|11434.6|11433.8|185
1637301300000|2021-11-19 05:55:00|11434.8|11434.1|11435.7|11435|11436.2|11435.4|11434.8|11434.1|193
1637301600000|2021-11-19 06:00:00|11435.6|11434.9|11435|11434.3|11437|11436.2|11434.7|11433.9|233
1637301900000|2021-11-19 06:05:00|11434.9|11434.2|11435.2|11434.5|11435.3|11434.5|11434.1|11433.3|200
1637302200000|2021-11-19 06:10:00|11435.3|11434.3|11435.3|11434.3|11435.4|11434.5|11434.5|11433.8|147
1637302500000|2021-11-19 06:15:00|11435.1|11434.4|11434.4|11433.7|11435.3|11434.6|11434.1|11433.2|111
1637302800000|2021-11-19 06:20:00|11434.5|11433.8|11434.4|11433.4|11434.9|11434.2|11434.1|11433.4|93
1637303100000|2021-11-19 06:25:00|11434.1|11433.5|11434.5|11433.8|11434.8|11434|11434|11433.2|124
1637303400000|2021-11-19 06:30:00|11434.6|11433.9|11433.2|11432.5|11434.8|11434.1|11433.1|11432.4|105
1637303700000|2021-11-19 06:35:00|11433.3|11432.6|11432.6|11431.9|11433.4|11432.7|11432.5|11431.8|80
1637304000000|2021-11-19 06:40:00|11432.7|11432|11431|11430.3|11433.2|11432.4|11430.6|11429.7|214
1637304300000|2021-11-19 06:45:00|11431.1|11430.1|11431.5|11430.8|11432.8|11432|11430.7|11429.9|186
1637304600000|2021-11-19 06:50:00|11431.6|11430.9|11430.8|11430.1|11431.6|11430.9|11429.8|11428.9|175
1637304900000|2021-11-19 06:55:00|11431|11430|11430.9|11429.9|11431.5|11430.7|11429.7|11429|224
1637305200000|2021-11-19 07:00:00|11431|11430|11433.4|11432.4|11433.7|11432.8|11430.6|11429.6|320
1637305500000|2021-11-19 07:05:00|11433.5|11432.5|11434|11433|11434.8|11434.1|11432.2|11431.3|332
1637305800000|2021-11-19 07:10:00|11434.1|11433.1|11434.3|11433.3|11435.1|11434.4|11433.4|11432.7|268
1637306100000|2021-11-19 07:15:00|11434.4|11433.7|11434|11433.3|11434.5|11433.8|11432.7|11432|255
1637306400000|2021-11-19 07:20:00|11434.1|11433.4|11432.2|11431.5|11434.7|11433.9|11432.1|11431.3|338
1637306700000|2021-11-19 07:25:00|11432.4|11431.4|11432.9|11431.9|11433.6|11432.8|11432.1|11431.3|317
1637307000000|2021-11-19 07:30:00|11432.8|11431.8|11432.8|11431.8|11434.6|11433.8|11432.7|11431.8|325
1637307300000|2021-11-19 07:35:00|11432.7|11431.7|11432.7|11431.7|11433.6|11432.6|11431.8|11431|261
1637307600000|2021-11-19 07:40:00|11432.8|11431.8|11434.3|11433.3|11434.4|11433.6|11432.5|11431.6|212
1637307900000|2021-11-19 07:45:00|11434.2|11433.2|11435.6|11434.9|11435.7|11434.9|11434.2|11433.2|257
1637308200000|2021-11-19 07:50:00|11435.5|11434.8|11435.2|11434.2|11435.8|11434.9|11433.1|11432.2|305
1637308500000|2021-11-19 07:55:00|11435.3|11434.3|11436.7|11435.7|11438|11437.1|11434.8|11433.9|439
1637308800000|2021-11-19 08:00:00|11436.8|11435.8|11435.3|11434.3|11437.5|11436.5|11434.9|11434.2|469
1637309100000|2021-11-19 08:05:00|11435.2|11434.2|11435.7|11434.7|11437.3|11436.4|11434.2|11433.2|395
1637309400000|2021-11-19 08:10:00|11435.8|11434.8|11434.3|11433.3|11436.4|11435.6|11434.2|11433.3|313
1637309700000|2021-11-19 08:15:00|11434.2|11433.2|11437.2|11436.2|11437.5|11436.7|11433.8|11432.9|300
1637310000000|2021-11-19 08:20:00|11437.3|11436.3|11442.8|11441.8|11443.1|11442.3|11436.8|11436.1|513
1637310300000|2021-11-19 08:25:00|11442.7|11441.7|11446.4|11445.4|11447.1|11446.3|11442.4|11441.5|518
1637310600000|2021-11-19 08:30:00|11446.8|11446.1|11446.4|11445.4|11447.2|11446.4|11444.2|11443.5|497
1637310900000|2021-11-19 08:35:00|11446.3|11445.3|11445.9|11445.2|11446.8|11445.9|11443.2|11442.5|476
1637311200000|2021-11-19 08:40:00|11446.2|11445.5|11443.9|11442.9|11446.8|11446|11443.3|11442.6|495
1637311500000|2021-11-19 08:45:00|11443.8|11442.8|11442.5|11441.5|11443.9|11443|11441.2|11440.2|416
1637311800000|2021-11-19 08:50:00|11442.4|11441.4|11445.1|11444.4|11445.7|11444.7|11442.2|11441.2|523
1637312100000|2021-11-19 08:55:00|11445|11444.3|11445.9|11445.2|11446.7|11445.8|11443.3|11442.6|550
1637312400000|2021-11-19 09:00:00|11446|11445.3|11448.3|11447.3|11450.4|11449.4|11445.9|11445.1|690
1637312700000|2021-11-19 09:05:00|11448.4|11447.4|11453|11452|11453.9|11452.9|11448.3|11447.4|538
1637313000000|2021-11-19 09:10:00|11453.1|11452.1|11447.9|11447.2|11454.6|11453.8|11447.8|11446.8|534
1637313300000|2021-11-19 09:15:00|11448.1|11447.4|11445.1|11444.4|11448.7|11448|11445|11444|528
1637313600000|2021-11-19 09:20:00|11445.2|11444.5|11445|11444.3|11446.1|11445.3|11443.6|11442.9|432
1637313900000|2021-11-19 09:25:00|11444.9|11444.2|11417.7|11416.7|11445.5|11444.5|11411.8|11410.6|1595
1637314200000|2021-11-19 09:30:00|11417.6|11416.6|11417.5|11416.5|11417.6|11416.6|11401.2|11400.2|1540
1637314500000|2021-11-19 09:35:00|11417.4|11416.4|11401.2|11400.2|11419.2|11418.2|11401.2|11400.2|1338
1637314800000|2021-11-19 09:40:00|11401.3|11400.3|11399.1|11398.1|11405.2|11404.2|11390.2|11389.3|1488
1637315100000|2021-11-19 09:45:00|11399.4|11398.4|11404.3|11403.3|11408.4|11407.4|11398.5|11397.5|1322
1637315400000|2021-11-19 09:50:00|11404.2|11403.2|11399.7|11398.7|11408.4|11407.4|11397.7|11396.7|1066
1637315700000|2021-11-19 09:55:00|11399.6|11398.6|11401.2|11400.2|11404.8|11403.8|11397.1|11396.2|1010
1637316000000|2021-11-19 10:00:00|11400.6|11399.9|11388.3|11387.3|11402.1|11401.2|11386.1|11385.1|1101
1637316300000|2021-11-19 10:05:00|11388.2|11387.2|11386.8|11385.8|11390.5|11389.5|11384|11383|1275
1637316600000|2021-11-19 10:10:00|11386.6|11385.6|11388.1|11387.1|11390.7|11389.7|11381.7|11380.7|998
1637316900000|2021-11-19 10:15:00|11388.3|11387.6|11387.2|11386.5|11391.8|11390.8|11385.9|11384.9|841
1637317200000|2021-11-19 10:20:00|11386.9|11386.2|11393.4|11392.4|11394.3|11393.4|11384.3|11383.3|828
1637317500000|2021-11-19 10:25:00|11393.5|11392.5|11393.7|11392.7|11400|11399|11392.5|11391.5|708
1637317800000|2021-11-19 10:30:00|11393.6|11392.6|11397.5|11396.5|11399.7|11398.8|11392.1|11391.3|665
1637318100000|2021-11-19 10:35:00|11397.4|11396.4|11401|11400|11401.4|11400.7|11396.7|11395.8|632
1637318400000|2021-11-19 10:40:00|11401.1|11400.1|11399.6|11398.6|11404.9|11404.1|11398.6|11397.6|548
1637318700000|2021-11-19 10:45:00|11399.5|11398.5|11396.7|11396|11399.7|11398.7|11394.7|11393.7|663
1637319000000|2021-11-19 10:50:00|11396.6|11395.9|11396.5|11395.5|11398.3|11397.4|11392|11391|859
1637319300000|2021-11-19 10:55:00|11396.8|11395.8|11397|11396|11400.4|11399.4|11396.7|11395.8|730
1637319600000|2021-11-19 11:00:00|11396.8|11396.1|11392.8|11391.8|11397.4|11396.4|11392.1|11391.2|807
1637319900000|2021-11-19 11:05:00|11393|11392|11392.5|11391.8|11394|11393|11390.9|11390.1|584
1637320200000|2021-11-19 11:10:00|11392.4|11391.7|11395.5|11394.8|11395.7|11394.9|11391.7|11390.8|530
1637320500000|2021-11-19 11:15:00|11395.3|11394.6|11399.8|11399.1|11399.8|11399.1|11393.5|11392.6|612
1637320800000|2021-11-19 11:20:00|11399.5|11398.8|11395.3|11394.3|11399.9|11399.1|11395.2|11394.3|588
1637321100000|2021-11-19 11:25:00|11395.2|11394.5|11395.5|11394.5|11397.1|11396.3|11394.6|11393.7|426
1637321400000|2021-11-19 11:30:00|11395.7|11394.7|11390.8|11389.8|11395.8|11394.8|11390.1|11389.4|610
1637321700000|2021-11-19 11:35:00|11390.7|11389.7|11390.4|11389.4|11394.1|11393.2|11390.2|11389.4|636
1637322000000|2021-11-19 11:40:00|11390.3|11389.7|11387.4|11386.4|11390.5|11389.7|11386|11385|609
1637322300000|2021-11-19 11:45:00|11387.5|11386.5|11387.9|11386.9|11388.2|11387.4|11384.1|11383.3|644
1637322600000|2021-11-19 11:50:00|11387.6|11386.6|11389|11388|11390|11389.2|11386.7|11385.7|720
1637322900000|2021-11-19 11:55:00|11388.8|11388.1|11384.7|11383.7|11389.1|11388.4|11384.3|11383.4|628
1637323200000|2021-11-19 12:00:00|11384.9|11384|11367.5|11366.5|11385|11384|11365.7|11364.7|928
1637323500000|2021-11-19 12:05:00|11367.6|11366.6|11361.1|11360.1|11369.4|11368.4|11360.5|11359.6|800
1637323800000|2021-11-19 12:10:00|11361|11360|11370.7|11369.7|11371.3|11370.3|11360.9|11359.9|893
1637324100000|2021-11-19 12:15:00|11370.4|11370|11371.4|11370.4|11374.7|11373.7|11368.7|11367.7|545
1637324400000|2021-11-19 12:20:00|11371.6|11370.6|11370.8|11369.8|11372.4|11371.4|11366.1|11365.1|623
1637324700000|2021-11-19 12:25:00|11370.7|11369.7|11372.7|11371.7|11374.1|11373.2|11367.9|11366.9|590
1637325000000|2021-11-19 12:30:00|11372.8|11371.8|11372.6|11371.9|11375.1|11374.1|11370.5|11369.6|688
1637325300000|2021-11-19 12:35:00|11372.8|11371.8|11368.8|11367.8|11372.8|11371.8|11365.8|11364.9|803
1637325600000|2021-11-19 12:40:00|11368.9|11367.9|11364.1|11363.4|11369|11368.2|11360.8|11359.8|734
1637325900000|2021-11-19 12:45:00|11364.2|11363.2|11365.2|11364.2|11365.7|11364.9|11359.1|11358.3|901
1637326200000|2021-11-19 12:50:00|11365.3|11364.3|11368.8|11367.8|11369.5|11368.5|11362.9|11361.9|823
1637326500000|2021-11-19 12:55:00|11368.7|11367.7|11376.6|11375.6|11377.2|11376.2|11368.3|11367.6|846
1637326800000|2021-11-19 13:00:00|11376.7|11375.7|11374.7|11373.7|11379.3|11378.3|11373.4|11372.4|842
1637327100000|2021-11-19 13:05:00|11374.6|11373.6|11381|11380|11384.5|11383.5|11374.2|11373.3|818
1637327400000|2021-11-19 13:10:00|11381.1|11380.1|11376.2|11375.2|11381.1|11380.2|11376.1|11375.2|710
1637327700000|2021-11-19 13:15:00|11376.3|11375.3|11375.2|11374.2|11377.2|11376.2|11373.8|11372.8|617
1637328000000|2021-11-19 13:20:00|11375.3|11374.3|11379.1|11378.1|11379.2|11378.2|11372.5|11371.5|802
1637328300000|2021-11-19 13:25:00|11379|11378|11381.3|11380.3|11383.5|11382.5|11377.3|11376.3|722
1637328600000|2021-11-19 13:30:00|11381.2|11380.2|11385.6|11384.6|11388.7|11387.8|11380.4|11379.4|841
1637328900000|2021-11-19 13:35:00|11385.7|11384.7|11387.6|11386.6|11390.1|11389.1|11384.7|11383.7|724
1637329200000|2021-11-19 13:40:00|11387.8|11386.8|11389.4|11388.4|11392.8|11391.9|11387.8|11386.8|673
1637329500000|2021-11-19 13:45:00|11389.1|11388.1|11384.4|11383.4|11390.2|11389.4|11382.9|11382|744
1637329800000|2021-11-19 13:50:00|11384.1|11383.1|11384.4|11383.4|11387.5|11386.5|11382.1|11381.2|721
1637330100000|2021-11-19 13:55:00|11384.5|11383.5|11381.9|11380.9|11385.8|11384.8|11379.6|11378.6|666
1637330400000|2021-11-19 14:00:00|11381.8|11380.8|11374.6|11373.6|11382.4|11381.5|11372.5|11371.5|735
1637330700000|2021-11-19 14:05:00|11374.7|11373.7|11373.5|11372.5|11375.4|11374.4|11372|11371|653
1637331000000|2021-11-19 14:10:00|11373.6|11372.6|11388.7|11387.7|11389.9|11388.9|11367.9|11367.1|1086
1637331300000|2021-11-19 14:15:00|11387.8|11386.8|11401.3|11400.3|11406.9|11405.9|11387.5|11386.5|1453
1637331600000|2021-11-19 14:20:00|11401.4|11400.4|11397.3|11396.3|11403.8|11402.8|11394.3|11393.3|1122
1637331900000|2021-11-19 14:25:00|11397.4|11396.4|11395.6|11394.6|11401.3|11400.3|11393.9|11392.9|995
1637332200000|2021-11-19 14:30:00|11395.4|11394.4|11394.3|11393.3|11395.9|11395|11388.2|11387.2|1220
1637332500000|2021-11-19 14:35:00|11394.4|11393.4|11389.3|11388.6|11394.5|11393.5|11386.1|11385.1|953
1637332800000|2021-11-19 14:40:00|11389.4|11388.4|11391.9|11390.9|11394.7|11393.7|11387.3|11386.3|884
1637333100000|2021-11-19 14:45:00|11392.1|11391.4|11393.1|11392.1|11393.1|11392.1|11385.8|11384.8|783
1637333400000|2021-11-19 14:50:00|11393.4|11392.4|11394.4|11393.4|11398.7|11397.7|11391.5|11390.5|805
1637333700000|2021-11-19 14:55:00|11394.3|11393.3|11388.8|11387.8|11396.6|11395.6|11388.7|11387.7|856
1637334000000|2021-11-19 15:00:00|11388.9|11387.9|11386.9|11385.9|11389.3|11388.3|11384.6|11383.6|850
1637334300000|2021-11-19 15:05:00|11386.8|11385.8|11386.8|11385.8|11391.8|11390.8|11384.5|11383.7|763
1637334600000|2021-11-19 15:10:00|11386.6|11385.6|11387|11386.3|11390|11389|11384.9|11384.1|701
1637334900000|2021-11-19 15:15:00|11387.1|11386.4|11384.1|11383.1|11389.4|11388.6|11383.6|11382.6|739
1637335200000|2021-11-19 15:20:00|11384.3|11383.3|11385.1|11384.1|11387.7|11386.8|11382.7|11381.7|709
1637335500000|2021-11-19 15:25:00|11384.6|11383.9|11383.3|11382.3|11388.2|11387.5|11383.3|11382.3|668
1637335800000|2021-11-19 15:30:00|11383.4|11382.4|11380|11379|11383.4|11382.4|11376.1|11375.1|797
1637336100000|2021-11-19 15:35:00|11379.5|11378.8|11384.1|11383.4|11384.2|11383.4|11379.4|11378.6|676
1637336400000|2021-11-19 15:40:00|11384|11383.3|11386.8|11385.8|11389.6|11388.6|11380.6|11379.9|819
1637336700000|2021-11-19 15:45:00|11386.7|11385.7|11402.1|11401.1|11404.8|11403.8|11386.1|11385.1|1288
1637337000000|2021-11-19 15:50:00|11401.9|11400.9|11392|11391|11402.1|11401.1|11392|11391|1095
1637337300000|2021-11-19 15:55:00|11391.9|11390.9|11387.3|11386.3|11392.2|11391.2|11384.1|11383.1|1006
1637337600000|2021-11-19 16:00:00|11387.4|11386.4|11384.6|11383.6|11388.5|11387.5|11384.4|11383.4|705
1637337900000|2021-11-19 16:05:00|11384.7|11383.7|11386.6|11385.6|11389.5|11388.5|11384.3|11383.5|635
1637338200000|2021-11-19 16:10:00|11386.5|11385.5|11386.3|11385.3|11388.4|11387.4|11384.6|11383.6|631
1637338500000|2021-11-19 16:15:00|11386.2|11385.2|11389.2|11388.2|11390.5|11389.5|11384.1|11383.2|611
1637338800000|2021-11-19 16:20:00|11389|11388|11383.5|11382.5|11389.7|11388.7|11382.8|11381.8|665
1637339100000|2021-11-19 16:25:00|11383.4|11382.4|11381.4|11380.4|11385|11384|11380.8|11380|457
1637339400000|2021-11-19 16:30:00|11381.3|11380.3|11380.1|11379.1|11381.7|11380.8|11378.9|11378|563
1637339700000|2021-11-19 16:35:00|11379.9|11378.9|11380.5|11379.5|11381.1|11380.1|11378.8|11377.8|444
1637340000000|2021-11-19 16:40:00|11380.6|11379.6|11380.5|11379.5|11382.2|11381.2|11379.6|11378.8|433
1637340300000|2021-11-19 16:45:00|11380.6|11379.6|11375.9|11374.9|11382.3|11381.3|11375.6|11374.6|452
1637340600000|2021-11-19 16:50:00|11375.8|11374.8|11383|11382|11383.1|11382.1|11373.2|11372.4|612
1637340900000|2021-11-19 16:55:00|11382.9|11381.9|11380|11379|11383|11382.1|11379.1|11378.1|481
1637341200000|2021-11-19 17:00:00|11380.1|11379.1|11380.4|11379.7|11382.2|11381.3|11379|11378.2|493
1637341500000|2021-11-19 17:05:00|11380.3|11379.6|11382.2|11381.5|11383.2|11382.2|11379.8|11378.8|338
1637341800000|2021-11-19 17:10:00|11382.1|11381.4|11384.6|11383.6|11385.3|11384.4|11382.1|11381.1|447
1637342100000|2021-11-19 17:15:00|11384.5|11383.5|11382.8|11382.1|11384.6|11383.7|11382.1|11381.1|390
1637342400000|2021-11-19 17:20:00|11382.7|11382|11381.5|11380.5|11384|11383.2|11381.1|11380.1|324
1637342700000|2021-11-19 17:25:00|11381.6|11380.6|11383.3|11382.3|11383.7|11382.7|11381.1|11380.2|302
1637343000000|2021-11-19 17:30:00|11383.4|11382.4|11382.4|11381.4|11384.3|11383.3|11382|11381|288
1637343300000|2021-11-19 17:35:00|11382.3|11381.3|11396.4|11395.4|11397|11396|11381.1|11380.1|755
1637343600000|2021-11-19 17:40:00|11396.5|11395.5|11403.6|11402.6|11407.4|11406.4|11396|11395|1346
1637343900000|2021-11-19 17:45:00|11403.7|11402.7|11398.6|11397.6|11405.1|11404.1|11396.2|11395.2|745
1637344200000|2021-11-19 17:50:00|11398.5|11397.5|11397|11396|11398.8|11397.8|11395|11394|563
1637344500000|2021-11-19 17:55:00|11397.3|11396.3|11398.4|11397.4|11399.1|11398.1|11395.3|11394.3|584
1637344800000|2021-11-19 18:00:00|11398.5|11397.5|11405.2|11404.2|11407.2|11405.4|11395.6|11394.6|618
1637345100000|2021-11-19 18:05:00|11405.4|11404.4|11397.2|11396.2|11405.5|11404.5|11395.3|11394.3|657
1637345400000|2021-11-19 18:10:00|11397|11396|11396.4|11395.4|11397.8|11396.8|11393.5|11392.5|599
1637345700000|2021-11-19 18:15:00|11396.5|11395.5|11396.4|11395.4|11398|11397.2|11394.5|11393.5|502
1637346000000|2021-11-19 18:20:00|11396.3|11395.3|11394.7|11393.7|11396.8|11395.8|11393.9|11392.9|483
1637346300000|2021-11-19 18:25:00|11394.8|11393.8|11396.1|11395.4|11397.1|11396.2|11393.1|11392.1|502
1637346600000|2021-11-19 18:30:00|11396|11395.1|11394.4|11393.4|11397.6|11396.6|11391.3|11390.3|378
1637346900000|2021-11-19 18:35:00|11394.5|11393.5|11392.9|11391.9|11395.8|11394.8|11392.2|11391.2|448
1637347200000|2021-11-19 18:40:00|11393|11392|11390.3|11389.3|11394.2|11393.3|11388.9|11387.9|397
1637347500000|2021-11-19 18:45:00|11390.4|11389.4|11393|11392|11393.6|11392.6|11390.3|11389.3|443
1637347800000|2021-11-19 18:50:00|11393.1|11392.1|11394.4|11393.4|11394.5|11393.5|11392.8|11391.8|303
1637348100000|2021-11-19 18:55:00|11394.3|11393.3|11395.1|11394.1|11395.2|11394.2|11393.2|11392.3|264
1637348400000|2021-11-19 19:00:00|11394.9|11393.9|11391.8|11390.8|11395.1|11394.1|11391.7|11390.7|303
1637348700000|2021-11-19 19:05:00|11391.9|11390.9|11393.6|11392.9|11396.5|11395.5|11391.8|11390.8|321
1637349000000|2021-11-19 19:10:00|11393.5|11392.8|11393.8|11392.8|11395.3|11394.4|11392.5|11391.8|337
1637349300000|2021-11-19 19:15:00|11393.9|11392.9|11392.5|11391.8|11394.3|11393.3|11391.2|11390.3|310
1637349600000|2021-11-19 19:20:00|11392.7|11391.7|11393.1|11392.1|11393.6|11392.7|11391.2|11390.3|325
1637349900000|2021-11-19 19:25:00|11393|11392|11395.5|11394.5|11395.7|11394.7|11392.6|11391.6|204
1637350200000|2021-11-19 19:30:00|11395.6|11394.6|11394.4|11393.4|11396.5|11395.5|11393.7|11392.7|289
1637350500000|2021-11-19 19:35:00|11394.3|11393.3|11393.5|11392.5|11395|11394.2|11392.8|11391.9|203
1637350800000|2021-11-19 19:40:00|11393.4|11392.4|11392.5|11391.5|11393.5|11392.5|11392.1|11391.3|197
1637351100000|2021-11-19 19:45:00|11392.1|11391.4|11392.9|11391.9|11394.5|11393.6|11391.7|11391|180
1637351400000|2021-11-19 19:50:00|11392.8|11391.8|11394.4|11393.7|11395.2|11394.3|11392.1|11391.1|270
1637351700000|2021-11-19 19:55:00|11394.6|11393.6|11393.9|11393.2|11395.2|11394.5|11392.3|11391.4|372
1637352000000|2021-11-19 20:00:00|11393.8|11393.1|11398.1|11397.1|11399.4|11398.4|11393.8|11393.1|468
1637352300000|2021-11-19 20:05:00|11397.9|11396.9|11400.2|11399.2|11400.4|11399.5|11396.5|11395.6|309
1637352600000|2021-11-19 20:10:00|11400.4|11399.4|11403|11402|11403|11402.3|11398.4|11397.5|429
1637352900000|2021-11-19 20:15:00|11403.5|11402.5|11400.8|11400.1|11403.5|11402.5|11399.5|11398.7|241
1637353200000|2021-11-19 20:20:00|11400.9|11400.2|11403.6|11402.6|11403.7|11402.8|11398.5|11397.6|176
1637353500000|2021-11-19 20:25:00|11403.7|11402.7|11400.5|11399.5|11403.7|11402.7|11399.9|11399|232
1637353800000|2021-11-19 20:30:00|11400.4|11399.4|11398.4|11397.4|11401.1|11400.1|11397.8|11397|221
1637354100000|2021-11-19 20:35:00|11398|11397.3|11401.3|11400.3|11401.5|11400.7|11398|11397|244
1637354400000|2021-11-19 20:40:00|11401.2|11400.5|11399.6|11398.6|11401.3|11400.5|11398.8|11397.8|188
1637354700000|2021-11-19 20:45:00|11399.5|11398.5|11399.1|11398.1|11400.6|11399.6|11398.4|11397.4|196
1637355000000|2021-11-19 20:50:00|11399.2|11398.2|11399|11398|11399.9|11399.1|11397.4|11396.6|242
1637355300000|2021-11-19 20:55:00|11399.1|11398.1|11399.9|11398.9|11401.5|11400.7|11398.9|11397.9|279
1637355600000|2021-11-19 21:00:00|11400|11399|11399.3|11398.3|11400.2|11399.2|11398.9|11397.9|250
1637355900000|2021-11-19 21:05:00|11399.2|11398.2|11397.8|11396.8|11399.9|11398.9|11397.1|11396.1|131
1637356200000|2021-11-19 21:10:00|11398|11397|11399.3|11398.3|11400.3|11399.3|11397.7|11396.7|128
1637356500000|2021-11-19 21:15:00|11399|11398|11399.5|11398.5|11400.6|11399.6|11398.8|11397.8|117
1637356800000|2021-11-19 21:20:00|11399.7|11398.7|11401.3|11400.3|11401.6|11400.6|11399.7|11398.7|179
1637357100000|2021-11-19 21:25:00|11401.2|11400.2|11401.6|11400.6|11402.6|11401.6|11401.1|11400.1|163
1637357400000|2021-11-19 21:30:00|11401.8|11400.8|11403.1|11402.1|11403.9|11402.9|11401.3|11400.3|223
1637357700000|2021-11-19 21:35:00|11403.2|11402.2|11403.3|11402.3|11403.9|11402.9|11401.8|11400.8|178
1637358000000|2021-11-19 21:40:00|11403.6|11402.6|11402.7|11401.7|11403.7|11402.7|11402.3|11401.3|133
1637358300000|2021-11-19 21:45:00|11402.8|11401.8|11403.6|11402.6|11403.8|11402.8|11402.7|11401.7|180
1637358600000|2021-11-19 21:50:00|11403.5|11402.5|11402.8|11401.8|11404.2|11403.2|11401.7|11400.7|201
1637358900000|2021-11-19 21:55:00|11402.9|11401.9|11404.6|11399.9|11405.6|11403|11402.1|11398.7|167
1637528400000|2021-11-21 21:00:00|11392.7|11390.7|11395.3|11390.4|11401.3|11392.9|11391.5|11386.8|79
1637528700000|2021-11-21 21:05:00|11394.5|11392.5|11394.6|11388.4|11398.6|11392.7|11393.5|11386.5|36
1637529000000|2021-11-21 21:10:00|11395.7|11387.6|11394.6|11388.4|11395.7|11388.4|11394.3|11387.6|14
1637529300000|2021-11-21 21:15:00|11394.9|11388.1|11396.1|11386.9|11396.6|11388.6|11394.4|11386.4|12
1637529600000|2021-11-21 21:20:00|11396.6|11386.4|11395.7|11387.3|11396.6|11391.8|11393.8|11386.4|11
1637529900000|2021-11-21 21:25:00|11396.1|11386.9|11396.1|11386.9|11396.6|11391.8|11393.8|11386.4|7
1637530200000|2021-11-21 21:30:00|11395.7|11387.3|11396.1|11386.9|11396.4|11391.8|11393.8|11386.9|7
1637530500000|2021-11-21 21:35:00|11395.7|11387.3|11393.2|11391.2|11396.6|11391.9|11393.2|11386.4|31
1637530800000|2021-11-21 21:40:00|11393.3|11391.3|11401.8|11392.7|11402.5|11392.9|11393|11388|29
1637531100000|2021-11-21 21:45:00|11401.9|11392.9|11401.9|11392.9|11402.1|11392.9|11398.6|11388.5|19
1637531400000|2021-11-21 21:50:00|11398.6|11389.4|11401.9|11392.9|11401.9|11392.9|11398.6|11388.6|23
1637531700000|2021-11-21 21:55:00|11399|11389|11401.1|11392.7|11401.9|11392.9|11398.6|11388|34
1637532000000|2021-11-21 22:00:00|11400.7|11392.6|11401|11394.2|11401.7|11394.2|11397.5|11389.4|62
1637532300000|2021-11-21 22:05:00|11400.9|11392.8|11397.5|11390.5|11400.9|11394.2|11397.5|11390.5|61
1637532600000|2021-11-21 22:10:00|11399|11392|11398|11391|11400.4|11393.7|11397.6|11390.6|117
1637532900000|2021-11-21 22:15:00|11399.5|11392.5|11400.7|11393.7|11403.5|11396.5|11397.4|11390.4|1222
1637533200000|2021-11-21 22:20:00|11400.3|11393.3|11400.6|11393.6|11401.9|11394.9|11400.1|11393.1|1238
1637533500000|2021-11-21 22:25:00|11400.7|11393.7|11400.5|11393.5|11401.8|11394.8|11400.1|11393.1|872
1637533800000|2021-11-21 22:30:00|11400.8|11393.8|11402.8|11397.8|11407.1|11401.7|11399.3|11392.3|853
1637534100000|2021-11-21 22:35:00|11402.7|11397.6|11405.3|11401|11406.9|11401.7|11402.3|11396.6|480
1637534400000|2021-11-21 22:40:00|11405.2|11401.1|11405.9|11400.9|11406.7|11401.5|11404.7|11400.5|288
1637534700000|2021-11-21 22:45:00|11406|11401|11404.8|11401.2|11407|11401.5|11404.1|11400.7|786
1637535000000|2021-11-21 22:50:00|11404.7|11401.1|11405.2|11401.1|11405.9|11401.6|11404|11400.4|381
1637535300000|2021-11-21 22:55:00|11405.1|11401.2|11404.9|11401.6|11405.4|11402.1|11404.1|11400.4|225
1637535600000|2021-11-21 23:00:00|11404.7|11401.7|11405.7|11404.7|11407.3|11406.3|11403.2|11401.4|651
1637535900000|2021-11-21 23:05:00|11405.6|11404.6|11407|11406|11407|11406|11404.3|11403.1|499
1637536200000|2021-11-21 23:10:00|11407.1|11406.1|11406.2|11405.2|11409|11408|11405.6|11404.6|305
1637536500000|2021-11-21 23:15:00|11406.3|11405.3|11406.1|11405.1|11407.2|11406.2|11405|11404|199
1637536800000|2021-11-21 23:20:00|11406.2|11405.2|11407.5|11406.8|11407.9|11406.9|11406|11405|162
1637537100000|2021-11-21 23:25:00|11407.7|11406.7|11408.6|11407.6|11409|11408|11407.1|11406.1|167
1637537400000|2021-11-21 23:30:00|11408.8|11407.8|11410|11409|11410.3|11409.4|11408.7|11407.7|149
1637537700000|2021-11-21 23:35:00|11410.1|11409.1|11408.9|11407.9|11411.3|11410.4|11408|11407.2|278
1637538000000|2021-11-21 23:40:00|11408.8|11407.8|11408.6|11407.6|11410.8|11409.9|11408|11407.1|198
1637538300000|2021-11-21 23:45:00|11408.5|11407.5|11407.9|11406.9|11408.5|11407.5|11406.7|11405.9|159
1637538600000|2021-11-21 23:50:00|11408|11407|11411.2|11410.2|11412.3|11411.3|11408|11407|281
1637538900000|2021-11-21 23:55:00|11411.3|11410.3|11414.6|11413.9|11415.1|11414.1|11410.5|11409.7|314
1637539200000|2021-11-22 00:00:00|11414.7|11414|11403.7|11403|11415.1|11414.2|11402.7|11401.7|530
1637539500000|2021-11-22 00:05:00|11404|11403.2|11406.3|11405.6|11406.3|11405.6|11403.1|11402.2|418
1637539800000|2021-11-22 00:10:00|11406.2|11405.5|11403.4|11402.4|11406.7|11405.8|11402.5|11401.7|313
1637540100000|2021-11-22 00:15:00|11403.5|11402.5|11405.2|11404.2|11407.6|11406.7|11402.6|11401.7|389
1637540400000|2021-11-22 00:20:00|11405.3|11404.3|11404.9|11404.2|11407.7|11407|11404.5|11403.8|337
1637540700000|2021-11-22 00:25:00|11405|11404.3|11403.8|11403.1|11405.8|11405.1|11403.7|11403|297
1637541000000|2021-11-22 00:30:00|11403.7|11403|11406.1|11405.4|11407.3|11406.6|11403.5|11402.7|240
1637541300000|2021-11-22 00:35:00|11406.3|11405.3|11408.4|11407.4|11409.2|11408.4|11405.7|11405|318
1637541600000|2021-11-22 00:40:00|11408.2|11407.5|11408.5|11407.8|11410.6|11409.8|11407.6|11406.9|253
1637541900000|2021-11-22 00:45:00|11408.6|11407.9|11409.3|11408.6|11409.3|11408.6|11407|11406.2|338
1637542200000|2021-11-22 00:50:00|11409.2|11408.5|11409.6|11408.6|11410.9|11410.1|11407.2|11406.5|519
1637542500000|2021-11-22 00:55:00|11409.4|11408.7|11407.1|11406.4|11410.5|11409.7|11405.9|11405.1|347
1637542800000|2021-11-22 01:00:00|11407.2|11406.5|11406.1|11405.4|11407.6|11406.7|11405.4|11404.7|359
1637543100000|2021-11-22 01:05:00|11406.2|11405.5|11408.5|11407.8|11409.6|11408.8|11405|11404.3|345
1637543400000|2021-11-22 01:10:00|11408.7|11408|11413.2|11412.5|11414|11413|11408.7|11408|359
1637543700000|2021-11-22 01:15:00|11413.4|11412.4|11413.2|11412.5|11413.8|11412.9|11411.1|11410.3|322
1637544000000|2021-11-22 01:20:00|11413.4|11412.7|11416.9|11416.2|11417.2|11416.5|11412.9|11412.2|374
1637544300000|2021-11-22 01:25:00|11417|11416|11417.7|11417|11418.4|11417.6|11416.3|11415.5|198
1637544600000|2021-11-22 01:30:00|11417.9|11417.2|11415.4|11414.7|11418.8|11418.1|11414.7|11413.9|294
1637544900000|2021-11-22 01:35:00|11415.3|11414.6|11416.1|11415.4|11418|11417.3|11414.8|11414.1|346
1637545200000|2021-11-22 01:40:00|11416|11415.3|11417.9|11417.2|11418.1|11417.4|11416|11415.2|380
1637545500000|2021-11-22 01:45:00|11417.8|11417.1|11415.3|11414.6|11417.8|11417.1|11415.2|11414.5|298
1637545800000|2021-11-22 01:50:00|11415.4|11414.7|11416.4|11415.7|11417.8|11417.1|11415.3|11414.6|325
1637546100000|2021-11-22 01:55:00|11416.5|11415.8|11417|11416|11417.4|11416.7|11413.3|11412.5|431
1637546400000|2021-11-22 02:00:00|11416.7|11415.9|11415.5|11414.8|11417|11416.3|11414.5|11413.8|323
1637546700000|2021-11-22 02:05:00|11415.6|11414.9|11418.5|11417.8|11418.6|11417.9|11415.6|11414.9|346
1637547000000|2021-11-22 02:10:00|11418.6|11417.9|11418.9|11418.2|11419.9|11419.2|11418.2|11417.5|314
1637547300000|2021-11-22 02:15:00|11418.8|11418.1|11419.6|11418.9|11419.6|11418.9|11418.3|11417.5|205
1637547600000|2021-11-22 02:20:00|11419.5|11418.8|11420.5|11419.8|11422|11421.1|11418.1|11417.3|249
1637547900000|2021-11-22 02:25:00|11420.4|11419.7|11418.2|11417.5|11422|11421.2|11417.5|11416.8|307
1637548200000|2021-11-22 02:30:00|11418.3|11417.6|11417.4|11416.7|11420.1|11419.4|11417.4|11416.5|366
1637548500000|2021-11-22 02:35:00|11417.3|11416.6|11418.1|11417.4|11419.2|11418.5|11417.3|11416.5|238
1637548800000|2021-11-22 02:40:00|11418.2|11417.5|11417.4|11416.7|11418.8|11418|11417|11416.3|307
1637549100000|2021-11-22 02:45:00|11417.3|11416.6|11416.9|11416.2|11417.3|11416.6|11415.6|11414.7|312
1637549400000|2021-11-22 02:50:00|11417|11416|11415.4|11414.4|11417.2|11416.5|11414.2|11413.3|211
1637549700000|2021-11-22 02:55:00|11415.5|11414.5|11413.9|11413.2|11415.7|11415|11413.5|11412.7|334
1637550000000|2021-11-22 03:00:00|11414|11413.3|11414.2|11413.5|11415.3|11414.6|11413.6|11412.8|278
1637550300000|2021-11-22 03:05:00|11414.4|11413.7|11414.5|11413.5|11415.2|11414.4|11413.6|11412.7|264
1637550600000|2021-11-22 03:10:00|11414.3|11413.6|11415.5|11414.8|11415.8|11415.1|11413.5|11412.7|200
1637550900000|2021-11-22 03:15:00|11415.3|11414.6|11416.2|11415.2|11416.2|11415.5|11414.8|11413.9|210
1637551200000|2021-11-22 03:20:00|11416.1|11415.4|11418|11417|11419.1|11418.4|11415.4|11414.7|289
1637551500000|2021-11-22 03:25:00|11417.7|11417.1|11418|11417.3|11418.2|11417.5|11416.7|11416|213
1637551800000|2021-11-22 03:30:00|11418.1|11417.4|11416.8|11416.1|11418.5|11417.7|11416.6|11415.9|180
1637552100000|2021-11-22 03:35:00|11416.7|11416|11417|11416.3|11418.7|11418|11416.7|11416|176
1637552400000|2021-11-22 03:40:00|11416.9|11416.2|11416.2|11415.5|11417.2|11416.5|11415.6|11414.9|151
1637552700000|2021-11-22 03:45:00|11416.1|11415.4|11414.4|11413.7|11416.4|11415.7|11414.1|11413.4|281
1637553000000|2021-11-22 03:50:00|11414.3|11413.6|11411.5|11410.8|11414.5|11413.8|11410.8|11410.1|324
1637553300000|2021-11-22 03:55:00|11411.6|11410.9|11411.7|11411|11412.7|11412|11411.1|11410.4|225
1637553600000|2021-11-22 04:00:00|11411.8|11411.1|11414.2|11413.5|11414.4|11413.7|11411.8|11411.1|254
1637553900000|2021-11-22 04:05:00|11414.1|11413.4|11413.4|11412.4|11414.2|11413.5|11411.5|11410.8|245
1637554200000|2021-11-22 04:10:00|11413.3|11412.3|11415.2|11414.5|11415.8|11414.9|11412.8|11412.1|315
1637554500000|2021-11-22 04:15:00|11415.3|11414.6|11414.9|11414.2|11416.3|11415.6|11414.8|11414|296
1637554800000|2021-11-22 04:20:00|11414.8|11414.1|11416.6|11415.6|11416.6|11415.8|11414.8|11413.9|274
1637555100000|2021-11-22 04:25:00|11416.4|11415.7|11417.1|11416.4|11418.1|11417.4|11415.6|11414.7|320
1637555400000|2021-11-22 04:30:00|11417|11416.3|11416.2|11415.5|11418.1|11417.4|11415.7|11415|316
1637555700000|2021-11-22 04:35:00|11416.3|11415.6|11415.4|11414.7|11416.8|11416.1|11415.3|11414.6|268
1637556000000|2021-11-22 04:40:00|11415.3|11414.6|11415.7|11414.7|11415.9|11415.1|11414.5|11413.8|227
1637556300000|2021-11-22 04:45:00|11415.6|11414.6|11415.5|11414.8|11416.3|11415.4|11414.6|11413.9|178
1637556600000|2021-11-22 04:50:00|11415.4|11414.7|11414.3|11413.6|11415.7|11414.9|11413.9|11413.2|279
1637556900000|2021-11-22 04:55:00|11414.2|11413.5|11414.6|11413.9|11414.8|11414.1|11413.4|11412.7|238
1637557200000|2021-11-22 05:00:00|11414.5|11413.8|11415|11414.3|11415.3|11414.6|11414.4|11413.7|188
1637557500000|2021-11-22 05:05:00|11414.9|11414.2|11414.7|11414|11415.7|11414.9|11414.5|11413.7|175
1637557800000|2021-11-22 05:10:00|11414.8|11414.1|11414.2|11413.5|11415.1|11414.4|11414.1|11413.4|126
1637558100000|2021-11-22 05:15:00|11414.3|11413.2|11414.1|11413.4|11414.3|11413.5|11413|11412.3|175
1637558400000|2021-11-22 05:20:00|11414|11413.3|11414.7|11414|11414.8|11414.1|11413.6|11412.9|93
1637558700000|2021-11-22 05:25:00|11414.8|11414.1|11414|11413.3|11415.2|11414.3|11413.6|11412.8|142
1637559000000|2021-11-22 05:30:00|11414.1|11413.4|11413.6|11412.6|11414.1|11413.4|11412.7|11412|134
1637559300000|2021-11-22 05:35:00|11413.5|11412.8|11415.7|11415|11415.8|11415.1|11413.3|11412.6|184
1637559600000|2021-11-22 05:40:00|11415.6|11414.9|11415.2|11414.5|11415.8|11415.1|11414.6|11413.9|114
1637559900000|2021-11-22 05:45:00|11415.1|11414.4|11416|11415.3|11416.2|11415.4|11415|11414.3|148
1637560200000|2021-11-22 05:50:00|11415.9|11415.2|11416.8|11416.1|11416.8|11416.1|11415.8|11415.1|116
1637560500000|2021-11-22 05:55:00|11416.9|11416.2|11413.6|11412.9|11417.2|11416.4|11413.6|11412.9|184
1637560800000|2021-11-22 06:00:00|11413.5|11412.8|11414.9|11414.2|11415|11414.3|11413.3|11412.6|221
1637561100000|2021-11-22 06:05:00|11414.8|11414.1|11415.4|11414.7|11416.4|11415.6|11414|11413.2|182
1637561400000|2021-11-22 06:10:00|11415.3|11414.6|11415.4|11414.7|11417|11416.2|11415|11414.2|282
1637561700000|2021-11-22 06:15:00|11415.3|11414.6|11415.4|11414.7|11416.4|11415.6|11414.6|11413.9|225
1637562000000|2021-11-22 06:20:00|11415.3|11414.6|11416.9|11415.9|11416.9|11416.1|11414.9|11414.2|161
1637562300000|2021-11-22 06:25:00|11416.8|11415.8|11418.2|11417.2|11418.9|11418.1|11416.5|11415.8|303
1637562600000|2021-11-22 06:30:00|11418.1|11417.4|11419.1|11418.4|11420.2|11419.3|11418|11417.2|215
1637562900000|2021-11-22 06:35:00|11419.2|11418.5|11416.7|11416|11419.3|11418.6|11416.1|11415.4|313
1637563200000|2021-11-22 06:40:00|11416.6|11415.9|11417.4|11416.7|11417.6|11416.8|11416.1|11415.3|200
1637563500000|2021-11-22 06:45:00|11417.6|11416.9|11417.9|11417.2|11418.3|11417.6|11417|11416.2|181
1637563800000|2021-11-22 06:50:00|11417.8|11417.1|11417.2|11416.5|11418.4|11417.6|11416.7|11416|186
1637564100000|2021-11-22 06:55:00|11417.3|11416.6|11419.4|11418.4|11419.5|11418.7|11417.1|11416.4|216
1637564400000|2021-11-22 07:00:00|11419.6|11418.6|11418|11417|11423.8|11422.9|11417.7|11416.8|571
1637564700000|2021-11-22 07:05:00|11418.1|11417.1|11419.8|11418.8|11421.2|11420.4|11416.4|11415.4|502
1637565000000|2021-11-22 07:10:00|11419.7|11418.7|11423.7|11422.7|11424.9|11423.9|11417.2|11416.4|442
1637565300000|2021-11-22 07:15:00|11423.6|11422.6|11424.3|11423.6|11424.6|11423.8|11422.4|11421.5|461
1637565600000|2021-11-22 07:20:00|11424.4|11423.7|11422.8|11422.1|11425.5|11424.7|11422|11421.2|539
1637565900000|2021-11-22 07:25:00|11422.7|11422|11425.2|11424.5|11425.6|11424.7|11422.4|11421.7|449
1637566200000|2021-11-22 07:30:00|11425.3|11424.6|11424.8|11424.1|11425.9|11425.2|11424.4|11423.6|451
1637566500000|2021-11-22 07:35:00|11424.6|11423.9|11425.3|11424.6|11427.3|11426.5|11423.8|11423|360
1637566800000|2021-11-22 07:40:00|11425.2|11424.5|11422.8|11421.8|11425.5|11424.7|11422.5|11421.7|377
1637567100000|2021-11-22 07:45:00|11422.9|11421.9|11424.1|11423.1|11426.2|11425.4|11422.7|11421.7|335
1637567400000|2021-11-22 07:50:00|11424|11423|11422.9|11421.9|11424.8|11423.8|11421.3|11420.5|381
1637567700000|2021-11-22 07:55:00|11422.8|11422.1|11422.9|11421.9|11424.2|11423.4|11422|11421.1|576
1637568000000|2021-11-22 08:00:00|11422.6|11421.8|11417.3|11416.3|11426.1|11425.1|11416.5|11415.6|816
1637568300000|2021-11-22 08:05:00|11417.4|11416.4|11414.8|11414.1|11417.4|11416.5|11411.8|11411|849
1637568600000|2021-11-22 08:10:00|11414.9|11413.9|11413.9|11412.9|11416.7|11415.9|11412.5|11411.6|636
1637568900000|2021-11-22 08:15:00|11413.6|11413.1|11415.3|11414.6|11417.3|11416.5|11413.3|11412.6|588
1637569200000|2021-11-22 08:20:00|11415.4|11414.7|11415.8|11414.8|11417.9|11417|11413.7|11412.9|696
1637569500000|2021-11-22 08:25:00|11415.7|11414.7|11413.6|11412.9|11416.5|11415.6|11411|11410|715
1637569800000|2021-11-22 08:30:00|11413.7|11413|11412.8|11412.1|11413.9|11413|11409.8|11408.8|711
1637570100000|2021-11-22 08:35:00|11412.9|11412.2|11418.5|11417.5|11419.3|11418.5|11411.7|11410.8|644
1637570400000|2021-11-22 08:40:00|11418.2|11417.3|11414.9|11414.2|11418.8|11418.1|11414.7|11413.9|723
1637570700000|2021-11-22 08:45:00|11414.8|11414.1|11416.8|11416.1|11418.8|11418|11414.8|11414|542
1637571000000|2021-11-22 08:50:00|11416.9|11416.2|11414.2|11413.5|11418.4|11417.7|11413.8|11412.9|531
1637571300000|2021-11-22 08:55:00|11414|11413.3|11415.2|11414.2|11416.1|11415.3|11413.8|11413|494
1637571600000|2021-11-22 09:00:00|11415.1|11414.4|11415.9|11414.9|11416.7|11415.9|11412.6|11411.8|577
1637571900000|2021-11-22 09:05:00|11416|11415|11414.2|11413.5|11417.3|11416.4|11413|11412.2|451
1637572200000|2021-11-22 09:10:00|11414.1|11413.4|11413.7|11413|11414.7|11413.9|11410.9|11410.2|543
1637572500000|2021-11-22 09:15:00|11413.6|11412.9|11408.7|11407.7|11413.7|11413|11407.1|11406.2|574
1637572800000|2021-11-22 09:20:00|11408.5|11407.5|11411.3|11410.3|11413.2|11412.4|11407.6|11406.9|506
1637573100000|2021-11-22 09:25:00|11411.2|11410.2|11411|11410.3|11412.6|11411.8|11410.5|11409.8|360
1637573400000|2021-11-22 09:30:00|11410.6|11409.9|11411.2|11410.2|11412.7|11412|11410.3|11409.6|378
1637573700000|2021-11-22 09:35:00|11411.4|11410.4|11409.4|11408.7|11413.1|11412.2|11408.8|11408.1|517
1637574000000|2021-11-22 09:40:00|11409.3|11408.6|11411.4|11410.7|11412.6|11411.9|11407.8|11407.1|482
1637574300000|2021-11-22 09:45:00|11411.3|11410.6|11407.8|11406.8|11411.4|11410.6|11407.2|11406.5|480
1637574600000|2021-11-22 09:50:00|11407.7|11407|11409.2|11408.5|11410.9|11410|11407.7|11406.8|447
1637574900000|2021-11-22 09:55:00|11409.1|11408.4|11413.6|11412.9|11414.2|11413.4|11409|11408.3|554
1637575200000|2021-11-22 10:00:00|11413.7|11413|11412.3|11411.6|11414.1|11413.4|11410.6|11409.8|448
1637575500000|2021-11-22 10:05:00|11412.2|11411.5|11413.2|11412.5|11413.7|11412.8|11409.7|11409|390
1637575800000|2021-11-22 10:10:00|11413.3|11412.3|11415.1|11414.1|11416.6|11415.7|11412.9|11412|532
1637576100000|2021-11-22 10:15:00|11415|11414|11417.9|11417.2|11418.1|11417.2|11413.7|11412.9|479
1637576400000|2021-11-22 10:20:00|11417.8|11417.1|11414.7|11413.7|11417.8|11417.1|11413.8|11412.8|362
1637576700000|2021-11-22 10:25:00|11414.5|11413.8|11417|11416|11417.3|11416.4|11411.7|11410.9|509
1637577000000|2021-11-22 10:30:00|11417.2|11416.3|11416.5|11415.5|11417.2|11416.4|11414.1|11413.3|476
1637577300000|2021-11-22 10:35:00|11416.4|11415.4|11419.5|11418.5|11419.5|11418.7|11416|11415.2|469
1637577600000|2021-11-22 10:40:00|11419.6|11418.6|11417.7|11417|11420|11419.3|11417|11416.1|463
1637577900000|2021-11-22 10:45:00|11417.9|11417.2|11418|11417.3|11419.8|11418.9|11417.1|11416.3|464
1637578200000|2021-11-22 10:50:00|11418.1|11417.4|11418.8|11418.1|11419.7|11418.9|11416.8|11416|353
1637578500000|2021-11-22 10:55:00|11419|11418|11416.6|11415.6|11419.2|11418.4|11416.1|11415.2|391
1637578800000|2021-11-22 11:00:00|11416.7|11415.7|11418.2|11417.5|11419.9|11419.1|11416.3|11415.5|485
1637579100000|2021-11-22 11:05:00|11418.3|11417.6|11419.5|11418.8|11420.9|11420|11417.5|11416.6|510
1637579400000|2021-11-22 11:10:00|11419.6|11418.9|11418.9|11417.9|11419.8|11418.9|11416.5|11415.7|467
1637579700000|2021-11-22 11:15:00|11418.8|11418.1|11417.7|11417|11418.9|11418.1|11416.7|11415.8|315
1637580000000|2021-11-22 11:20:00|11417.6|11416.9|11417.9|11417.2|11420.3|11419.5|11417.4|11416.6|327
1637580300000|2021-11-22 11:25:00|11418|11417|11417.8|11417.1|11420.9|11420.1|11417.2|11416.5|330
1637580600000|2021-11-22 11:30:00|11417.9|11417.2|11418.6|11417.6|11419.5|11418.7|11416.7|11415.8|393
1637580900000|2021-11-22 11:35:00|11418.5|11417.8|11420.1|11419.1|11420.8|11420|11418.2|11417.3|442
1637581200000|2021-11-22 11:40:00|11420|11419.3|11419.4|11418.7|11420.9|11420.1|11418.9|11418.2|385
1637581500000|2021-11-22 11:45:00|11419.3|11418.6|11422.7|11421.7|11424.3|11423.3|11418.9|11418.1|472
1637581800000|2021-11-22 11:50:00|11422.1|11421.4|11411|11410|11422.8|11422|11407.2|11406.2|935
1637582100000|2021-11-22 11:55:00|11411.1|11410.1|11412.2|11411.2|11414.7|11413.8|11409.7|11408.7|908
1637582400000|2021-11-22 12:00:00|11412.1|11411.1|11414.2|11413.2|11415.3|11414.3|11410.7|11409.7|671
1637582700000|2021-11-22 12:05:00|11414.1|11413.1|11415.1|11414.1|11416.9|11415.9|11413.8|11412.9|431
1637583000000|2021-11-22 12:10:00|11415.3|11414.3|11412.8|11411.8|11416.9|11415.9|11412.6|11411.7|374
1637583300000|2021-11-22 12:15:00|11412.7|11412|11414.8|11413.8|11415|11414.1|11412.4|11411.5|477
1637583600000|2021-11-22 12:20:00|11414.7|11413.7|11409|11408.3|11415.7|11414.8|11409|11408.1|546
1637583900000|2021-11-22 12:25:00|11409.3|11409|11412.2|11411.5|11412.5|11411.5|11409.3|11409|368
1637584200000|2021-11-22 12:30:00|11412.1|11411.4|11411.2|11410.2|11413.5|11412.7|11410.5|11409.5|349
1637584500000|2021-11-22 12:35:00|11411.1|11410.1|11411.4|11410.4|11411.5|11410.6|11408.8|11408|419
1637584800000|2021-11-22 12:40:00|11411.5|11410.5|11412|11411.3|11412.8|11412.1|11410.5|11409.6|396
1637585100000|2021-11-22 12:45:00|11412.1|11411.4|11412.8|11411.8|11413.9|11413.1|11411.8|11410.9|383
1637585400000|2021-11-22 12:50:00|11412.6|11411.9|11414.2|11413.5|11415|11414.1|11412.5|11411.7|390
1637585700000|2021-11-22 12:55:00|11414.1|11413.4|11413.9|11412.9|11415|11414.1|11412.3|11411.5|383
1637586000000|2021-11-22 13:00:00|11413.7|11413|11413.1|11412.4|11415.3|11414.4|11412.2|11411.5|547
1637586300000|2021-11-22 13:05:00|11413|11412.3|11410|11409|11413.2|11412.3|11407.2|11406.4|655
1637586600000|2021-11-22 13:10:00|11410.1|11409.1|11410.4|11409.7|11411|11410.2|11408.1|11407.2|597
1637586900000|2021-11-22 13:15:00|11410.5|11409.8|11410.6|11409.9|11411.6|11410.8|11409.4|11408.7|512
1637587200000|2021-11-22 13:20:00|11410.5|11409.8|11410.2|11409.2|11411.7|11410.8|11407.7|11406.8|534
1637587500000|2021-11-22 13:25:00|11410.3|11409.3|11410.4|11409.4|11411.7|11411|11408.8|11408.1|378
1637587800000|2021-11-22 13:30:00|11410|11409|11411.4|11410.4|11412.6|11411.7|11409.1|11408.3|414
1637588100000|2021-11-22 13:35:00|11411.3|11410.3|11412.6|11411.6|11414.2|11413.4|11411.2|11410.3|414
1637588400000|2021-11-22 13:40:00|11412.5|11411.5|11411.2|11410.5|11412.8|11412|11409.9|11409|580
1637588700000|2021-11-22 13:45:00|11411.3|11410.3|11414.7|11414|11415|11414.2|11411.1|11410.2|531
1637589000000|2021-11-22 13:50:00|11414.6|11413.9|11416|11415|11418.6|11417.8|11413.7|11412.9|646
1637589300000|2021-11-22 13:55:00|11415.8|11414.8|11415.7|11414.7|11416.9|11416.1|11413.9|11413.2|560
1637589600000|2021-11-22 14:00:00|11415.6|11414.6|11448.9|11447.9|11448.9|11447.9|11415.3|11414.4|1722
1637589900000|2021-11-22 14:05:00|11449.1|11448.1|11454|11453|11454|11453|11443.5|11442.8|1232
1637590200000|2021-11-22 14:10:00|11453.7|11452.8|11453|11452|11455.2|11454.2|11445.3|11444.3|1139
1637590500000|2021-11-22 14:15:00|11453.1|11452.1|11464.3|11463.3|11467.2|11466.2|11450.5|11449.5|1202
1637590800000|2021-11-22 14:20:00|11464.2|11463.2|11468.6|11467.6|11470.2|11469.2|11463.6|11462.6|1116
1637591100000|2021-11-22 14:25:00|11468.7|11467.7|11466.6|11465.6|11469.5|11468.5|11463|11462|945
1637591400000|2021-11-22 14:30:00|11466.8|11465.8|11473.4|11472.4|11474.7|11473.8|11465.7|11464.7|1108
1637591700000|2021-11-22 14:35:00|11473.5|11472.5|11467.2|11466.2|11474.7|11474|11466.8|11465.8|1177
1637592000000|2021-11-22 14:40:00|11467.5|11466.8|11467.7|11466.7|11470.5|11469.7|11465.7|11464.7|959
1637592300000|2021-11-22 14:45:00|11467.8|11466.8|11452.6|11451.9|11468.5|11467.6|11450.4|11449.7|1050
1637592600000|2021-11-22 14:50:00|11452.9|11452.2|11459.4|11458.7|11461.4|11460.6|11452.1|11451.4|852
1637592900000|2021-11-22 14:55:00|11459.5|11458.5|11461.5|11460.5|11463.2|11462.2|11458.2|11457.2|622
1637593200000|2021-11-22 15:00:00|11461.6|11460.6|11468.6|11467.6|11472.2|11471.2|11461.5|11460.5|980
1637593500000|2021-11-22 15:05:00|11468.7|11467.7|11470.5|11469.8|11472.5|11471.8|11467.5|11466.7|859
1637593800000|2021-11-22 15:10:00|11470.6|11469.9|11470.5|11469.5|11472|11471.3|11467.9|11467|921
1637594100000|2021-11-22 15:15:00|11470.6|11469.8|11470.1|11469.1|11472.8|11471.9|11467.9|11467|802
1637594400000|2021-11-22 15:20:00|11470|11469.3|11466.3|11465.3|11474.9|11474.2|11466.3|11465.3|709
1637594700000|2021-11-22 15:25:00|11466.2|11465.2|11465.3|11464.3|11469.7|11468.7|11461.7|11460.9|913
1637595000000|2021-11-22 15:30:00|11465.5|11464.5|11467|11466|11469.2|11468.3|11463.5|11462.8|774
1637595300000|2021-11-22 15:35:00|11467.1|11466.1|11466.5|11465.8|11467.6|11466.9|11464.5|11463.6|626
1637595600000|2021-11-22 15:40:00|11466.6|11465.6|11472.7|11472|11472.8|11472|11466.4|11465.6|672
1637595900000|2021-11-22 15:45:00|11472.9|11472.2|11473.4|11472.7|11473.7|11472.8|11468.4|11467.6|707
1637596200000|2021-11-22 15:50:00|11473.5|11472.8|11472.4|11471.7|11475.2|11474.3|11470.9|11470.1|704
1637596500000|2021-11-22 15:55:00|11472.5|11471.8|11474.1|11473.4|11475.7|11475|11472.5|11471.8|602
1637596800000|2021-11-22 16:00:00|11474.2|11473.5|11473.5|11472.8|11475.3|11474.6|11471.5|11470.6|748
1637597100000|2021-11-22 16:05:00|11473.4|11472.7|11474.3|11473.6|11476.3|11475.6|11470.7|11469.9|582
1637597400000|2021-11-22 16:10:00|11474.4|11473.7|11473.3|11472.6|11475.6|11474.8|11471|11470.2|548
1637597700000|2021-11-22 16:15:00|11473.4|11472.4|11473.9|11473.2|11475.7|11474.9|11472.6|11471.7|557
1637598000000|2021-11-22 16:20:00|11473.4|11472.7|11474.6|11473.9|11475|11474.1|11472.6|11471.9|378
1637598300000|2021-11-22 16:25:00|11474.5|11473.8|11474.5|11473.8|11475.9|11475.2|11473.5|11472.7|435
1637598600000|2021-11-22 16:30:00|11474.6|11473.9|11479.8|11479.1|11481.3|11480.6|11473.9|11473.2|561
1637598900000|2021-11-22 16:35:00|11479.7|11479|11480.8|11480.1|11482.1|11481.4|11479.6|11478.9|588
1637599200000|2021-11-22 16:40:00|11480.7|11480|11476.9|11476.2|11481.7|11480.8|11476.2|11475.5|555
1637599500000|2021-11-22 16:45:00|11477.1|11476.4|11475.5|11474.8|11480.5|11479.8|11474.8|11474|457
1637599800000|2021-11-22 16:50:00|11475.4|11474.7|11470.7|11469.7|11478.4|11477.6|11470.2|11469.5|491
1637600100000|2021-11-22 16:55:00|11470.8|11469.8|11469|11468|11471.8|11471.1|11461.4|11460.4|854
1637600400000|2021-11-22 17:00:00|11468.9|11467.9|11473.1|11472.1|11473.1|11472.1|11468.8|11467.9|541
1637600700000|2021-11-22 17:05:00|11473|11472|11470.3|11469.3|11473.4|11472.5|11469.5|11468.6|473
1637601000000|2021-11-22 17:10:00|11469.9|11469.2|11472.5|11471.5|11473.6|11472.7|11469.8|11469|335
1637601300000|2021-11-22 17:15:00|11472.6|11471.6|11472.4|11471.4|11474.1|11473.1|11470.6|11469.6|373
1637601600000|2021-11-22 17:20:00|11472.5|11471.5|11471.6|11470.6|11473.5|11472.8|11470.8|11469.9|348
1637601900000|2021-11-22 17:25:00|11471.8|11470.9|11476.5|11475.8|11477.4|11476.6|11471.8|11470.8|461
1637602200000|2021-11-22 17:30:00|11476.7|11476|11479.5|11478.5|11479.6|11478.7|11474.9|11473.9|423
1637602500000|2021-11-22 17:35:00|11479.4|11478.7|11480|11479.3|11480.9|11480.1|11478.7|11477.8|278
1637602800000|2021-11-22 17:40:00|11479.9|11479.2|11482.7|11482|11483|11482.2|11479.9|11479.2|271
1637603100000|2021-11-22 17:45:00|11482.6|11481.9|11483.3|11482.6|11483.4|11482.7|11481.3|11480.4|274
1637603400000|2021-11-22 17:50:00|11483.2|11482.5|11481|11480|11483.5|11482.7|11480.5|11479.6|281
1637603700000|2021-11-22 17:55:00|11480.9|11479.9|11483.6|11482.6|11485.1|11484.3|11480.8|11479.9|412
1637604000000|2021-11-22 18:00:00|11483.7|11482.7|11482.5|11481.5|11485.4|11484.5|11481.6|11480.7|517
1637604300000|2021-11-22 18:05:00|11482.4|11481.4|11486.9|11485.9|11487.5|11486.7|11481.7|11481|470
1637604600000|2021-11-22 18:10:00|11486.7|11486|11488.9|11487.9|11489.1|11488.1|11486|11485.2|325
1637604900000|2021-11-22 18:15:00|11489|11488|11488.9|11487.9|11490|11489.2|11487.4|11486.6|350
1637605200000|2021-11-22 18:20:00|11488.8|11487.8|11485.8|11485.1|11488.8|11488|11485.4|11484.5|293
1637605500000|2021-11-22 18:25:00|11485.7|11485|11484.5|11483.5|11486.9|11486.1|11483.8|11483|400
1637605800000|2021-11-22 18:30:00|11484.7|11483.8|11485.1|11484.1|11485.7|11484.8|11483.4|11482.6|401
1637606100000|2021-11-22 18:35:00|11485|11484.3|11487.6|11486.6|11487.7|11486.9|11484.8|11484|309
1637606400000|2021-11-22 18:40:00|11487.5|11486.8|11492.7|11491.7|11492.9|11491.9|11487.3|11486.4|368
1637606700000|2021-11-22 18:45:00|11492.8|11491.8|11493|11492|11493.7|11492.8|11491.4|11490.7|364
1637607000000|2021-11-22 18:50:00|11493.1|11492.4|11493.5|11492.5|11494.1|11493.3|11492.4|11491.6|286
1637607300000|2021-11-22 18:55:00|11493.4|11492.4|11492|11491.3|11493.9|11493.1|11491.5|11490.7|246
1637607600000|2021-11-22 19:00:00|11491.9|11491.2|11492.4|11491.4|11493.5|11492.7|11490.8|11489.8|349
1637607900000|2021-11-22 19:05:00|11492.5|11491.5|11493.6|11492.6|11493.6|11492.8|11491.3|11490.4|377
1637608200000|2021-11-22 19:10:00|11493.5|11492.5|11492.9|11492.2|11493.7|11492.9|11492|11491.1|311
1637608500000|2021-11-22 19:15:00|11493|11492|11492.8|11491.8|11493.9|11493.2|11492.6|11491.7|297
1637608800000|2021-11-22 19:20:00|11492.7|11491.7|11492.9|11491.9|11494.1|11493.2|11492.7|11491.7|301
1637609100000|2021-11-22 19:25:00|11493|11492|11490.9|11489.9|11493.7|11492.9|11490.2|11489.4|275
1637609400000|2021-11-22 19:30:00|11490.8|11489.8|11489.9|11489.2|11490.9|11490|11486.1|11485.4|410
1637609700000|2021-11-22 19:35:00|11490.2|11489.5|11491.5|11490.5|11492.2|11491.5|11490|11489.2|328
1637610000000|2021-11-22 19:40:00|11491.6|11490.6|11493.4|11492.7|11493.7|11492.8|11491.4|11490.5|328
1637610300000|2021-11-22 19:45:00|11493.3|11492.6|11492|11491.3|11493.5|11492.7|11491.1|11490.2|223
1637610600000|2021-11-22 19:50:00|11492.3|11491.4|11493.4|11492.7|11494.1|11493.4|11491.6|11490.9|272
1637610900000|2021-11-22 19:55:00|11493.5|11492.8|11495.2|11494.5|11495.7|11494.9|11492.8|11492|334
1637611200000|2021-11-22 20:00:00|11495.3|11494.6|11494.2|11493.2|11496|11495.3|11492.6|11491.6|497
1637611500000|2021-11-22 20:05:00|11494.3|11493.3|11493.5|11492.8|11494.9|11493.9|11492.8|11492|298
1637611800000|2021-11-22 20:10:00|11493.4|11492.7|11495.2|11494.2|11495.9|11495.2|11492.9|11492|375
1637612100000|2021-11-22 20:15:00|11495.1|11494.4|11495.6|11494.6|11496.5|11495.8|11494.8|11494|304
1637612400000|2021-11-22 20:20:00|11495.5|11494.5|11493.9|11493.2|11496.3|11495.6|11493.5|11492.6|280
1637612700000|2021-11-22 20:25:00|11494|11493|11493.4|11492.7|11494.2|11493.3|11493.2|11492.3|175
1637613000000|2021-11-22 20:30:00|11493.3|11492.6|11492.8|11491.8|11494.8|11494|11492|11491.1|238
1637613300000|2021-11-22 20:35:00|11492.7|11492|11489|11488|11493.3|11492.5|11487.9|11487|369
1637613600000|2021-11-22 20:40:00|11488.9|11487.9|11489.3|11488.3|11490|11489.1|11487.6|11486.6|376
1637613900000|2021-11-22 20:45:00|11489.5|11488.5|11490.5|11489.8|11492|11491.2|11489.3|11488.4|300
1637614200000|2021-11-22 20:50:00|11490.4|11489.7|11486.2|11485.5|11490.8|11490.1|11486.2|11485.5|370
1637614500000|2021-11-22 20:55:00|11486.3|11485.6|11485.3|11484.3|11486.3|11485.6|11483.7|11482.9|366
1637614800000|2021-11-22 21:00:00|11485.4|11484.4|11487.4|11486.4|11487.7|11486.8|11485.1|11484.3|277
1637615100000|2021-11-22 21:05:00|11487.3|11486.3|11487.6|11486.6|11487.7|11486.7|11486.7|11485.8|220
1637615400000|2021-11-22 21:10:00|11487.5|11486.5|11486|11485|11487.6|11486.6|11485.4|11484.4|203
1637615700000|2021-11-22 21:15:00|11485.9|11484.9|11488.1|11487.4|11488.2|11487.4|11484.8|11483.8|184
1637616000000|2021-11-22 21:20:00|11488.2|11487.5|11489.5|11488.5|11489.7|11488.8|11487.8|11486.9|181
1637616300000|2021-11-22 21:25:00|11488.8|11487.8|11488.5|11487.8|11489.4|11488.5|11488.2|11487.3|210
1637616600000|2021-11-22 21:30:00|11488.4|11487.7|11489.5|11488.8|11489.8|11489|11487.9|11487.1|127
1637616900000|2021-11-22 21:35:00|11489.4|11488.7|11487.9|11487.2|11489.6|11488.8|11487.4|11486.5|156
1637617200000|2021-11-22 21:40:00|11488|11487.3|11487.8|11487.1|11488.4|11487.6|11487.5|11486.6|116
1637617500000|2021-11-22 21:45:00|11487.5|11486.8|11485.7|11484.7|11487.8|11486.8|11485.6|11484.6|203
1637617800000|2021-11-22 21:50:00|11485.8|11484.8|11487.1|11486.1|11487.3|11486.3|11485.6|11484.6|109
1637618100000|2021-11-22 21:55:00|11487.2|11486.2|11489.2|11487|11489.6|11488|11486.5|11485.5|345
1637618400000|2021-11-22 22:00:00|11489.8|11486.9|11490.1|11487|11493.1|11487.2|11489.6|11486.4|84
1637618700000|2021-11-22 22:05:00|11488.8|11486.1|11490.1|11485.9|11493.5|11490.1|11488.7|11485|828
1637619000000|2021-11-22 22:10:00|11490.6|11485.2|11489.7|11485.8|11490.8|11486.6|11489.5|11484.7|765
1637619300000|2021-11-22 22:15:00|11489.5|11486|11487.5|11481.5|11490.4|11486.2|11486.6|11480.6|643
1637619600000|2021-11-22 22:20:00|11487.6|11481.6|11487.8|11481.8|11489.3|11483.3|11487.2|11481.2|155
1637619900000|2021-11-22 22:25:00|11487.6|11481.6|11488.4|11482.4|11489.7|11483.7|11487.3|11481.3|396
1637620200000|2021-11-22 22:30:00|11488.5|11482.5|11489.6|11486.8|11490|11487.4|11487.9|11481.9|828
1637620500000|2021-11-22 22:35:00|11489.7|11486.9|11488.7|11483.9|11490.4|11488|11488|11483.4|658
1637620800000|2021-11-22 22:40:00|11488.8|11484|11488.5|11482.5|11489.5|11484|11487.3|11481.6|447
1637621100000|2021-11-22 22:45:00|11488.3|11482.3|11488.5|11482.7|11490.1|11484.4|11487.7|11481.9|933
1637621400000|2021-11-22 22:50:00|11488.4|11482.6|11488.4|11482.4|11489.9|11484.3|11487.6|11481.8|822
1637621700000|2021-11-22 22:55:00|11488.6|11482.6|11487.4|11482.1|11489.6|11484.2|11486.1|11481|786
1637622000000|2021-11-22 23:00:00|11486.9|11482.8|11485.9|11484.9|11488.5|11486.2|11485.1|11481.8|712
1637622300000|2021-11-22 23:05:00|11485.8|11484.8|11484.8|11483.8|11486.4|11485.3|11484.7|11483.1|272
1637622600000|2021-11-22 23:10:00|11485.1|11484.1|11486.5|11485.5|11486.5|11485.5|11484.8|11483.4|155
1637622900000|2021-11-22 23:15:00|11486.3|11485.3|11486.8|11485.8|11487.8|11486.8|11486.2|11485.2|177
1637623200000|2021-11-22 23:20:00|11486.6|11485.6|11486|11485|11486.7|11485.7|11485.8|11484.8|101
1637623500000|2021-11-22 23:25:00|11485.9|11484.9|11485.4|11484.4|11486|11485.2|11485|11484|178
1637623800000|2021-11-22 23:30:00|11485.2|11484.5|11483.2|11482.2|11485.2|11484.5|11483.1|11482.2|149
1637624100000|2021-11-22 23:35:00|11483.3|11482.3|11482|11481|11483.3|11482.4|11481.2|11480.4|268
1637624400000|2021-11-22 23:40:00|11481.9|11480.9|11480.2|11479.2|11482.3|11481.4|11479.9|11479.1|144
1637624700000|2021-11-22 23:45:00|11480.3|11479.6|11481.3|11480.6|11481.4|11480.6|11480|11479.2|126
1637625000000|2021-11-22 23:50:00|11481.6|11480.9|11481.7|11481|11482.4|11481.6|11480.2|11479.4|148
1637625300000|2021-11-22 23:55:00|11481.6|11480.9|11479.4|11478.7|11482.6|11481.9|11479.4|11478.4|165
1637625600000|2021-11-23 00:00:00|11479.5|11478.8|11481.2|11480.5|11481.6|11480.9|11479.5|11478.8|232
1637625900000|2021-11-23 00:05:00|11481.1|11480.4|11482.4|11481.7|11482.7|11481.9|11480.6|11479.8|183
1637626200000|2021-11-23 00:10:00|11482.3|11481.6|11481.2|11480.5|11482.7|11482|11481.2|11480.5|115
1637626500000|2021-11-23 00:15:00|11481.1|11480.4|11480.8|11480.1|11482|11481|11479.5|11478.8|164
1637626800000|2021-11-23 00:20:00|11480.9|11480.2|11479.2|11478.2|11481.4|11480.6|11478.8|11478|204
1637627100000|2021-11-23 00:25:00|11479|11478.3|11475.7|11474.7|11479.1|11478.4|11475.5|11474.5|392
1637627400000|2021-11-23 00:30:00|11475.6|11474.6|11475.9|11474.9|11475.9|11475.1|11474.2|11473.3|178
1637627700000|2021-11-23 00:35:00|11475.7|11475|11478.3|11477.3|11478.5|11477.6|11475.7|11474.9|179
1637628000000|2021-11-23 00:40:00|11478.4|11477.4|11475.7|11475|11478.5|11477.5|11475.6|11474.6|190
1637628300000|2021-11-23 00:45:00|11475.6|11474.9|11477|11476.3|11477.1|11476.4|11475.3|11474.5|164
1637628600000|2021-11-23 00:50:00|11477.1|11476.1|11476.5|11475.5|11477.7|11476.8|11475.6|11474.7|152
1637628900000|2021-11-23 00:55:00|11476.3|11475.3|11477.9|11476.9|11478|11477.1|11475.5|11474.6|205
1637629200000|2021-11-23 01:00:00|11477.7|11477|11478.2|11477.5|11479.3|11478.6|11476.8|11475.8|286
1637629500000|2021-11-23 01:05:00|11478.1|11477.4|11477.7|11476.7|11478.5|11477.8|11476.7|11475.9|186
1637629800000|2021-11-23 01:10:00|11477.6|11476.9|11476.2|11475.5|11479|11478.2|11476.1|11475.3|193
1637630100000|2021-11-23 01:15:00|11476.1|11475.4|11477.4|11476.7|11477.7|11476.9|11475.4|11474.6|235
1637630400000|2021-11-23 01:20:00|11477.6|11476.6|11476.9|11476.2|11477.6|11476.8|11476.3|11475.6|148
1637630700000|2021-11-23 01:25:00|11477|11476.3|11477.8|11477.1|11478.1|11477.4|11476.9|11476|183
1637631000000|2021-11-23 01:30:00|11478|11477.3|11477.7|11476.7|11478.5|11477.7|11476.9|11476.1|206
1637631300000|2021-11-23 01:35:00|11477.8|11476.8|11481|11480.3|11481.2|11480.4|11477.6|11476.7|235
1637631600000|2021-11-23 01:40:00|11481.1|11480.4|11479.3|11478.6|11481.2|11480.4|11479.3|11478.5|189
1637631900000|2021-11-23 01:45:00|11479.4|11478.7|11479.2|11478.2|11480.3|11479.5|11478.8|11478.1|157
1637632200000|2021-11-23 01:50:00|11479.1|11478.4|11481.6|11480.9|11481.7|11480.9|11479|11478.2|150
1637632500000|2021-11-23 01:55:00|11481.7|11481|11483.5|11482.5|11485|11484.3|11481.6|11480.8|206
1637632800000|2021-11-23 02:00:00|11483.6|11482.6|11485.6|11484.9|11486.4|11485.7|11483|11482.2|215
1637633100000|2021-11-23 02:05:00|11485.7|11485|11487.7|11487|11487.8|11487|11485.6|11484.9|135
1637633400000|2021-11-23 02:10:00|11488|11487.3|11499.9|11498.9|11500.2|11499.2|11488|11487.2|392
1637633700000|2021-11-23 02:15:00|11500|11499|11507.9|11506.9|11510.4|11509.5|11499.9|11498.9|1084
1637634000000|2021-11-23 02:20:00|11508|11507|11504.6|11503.9|11510.5|11509.7|11504.2|11503.5|536
1637634300000|2021-11-23 02:25:00|11504.7|11504|11503|11502|11507.3|11506.5|11502.7|11502|466
1637634600000|2021-11-23 02:30:00|11502.9|11502.2|11509.8|11508.8|11510.2|11509.5|11501.3|11500.4|604
1637634900000|2021-11-23 02:35:00|11509.7|11508.7|11506.9|11505.9|11509.7|11508.7|11504.9|11504.2|220
1637635200000|2021-11-23 02:40:00|11507|11506|11505.4|11504.7|11509.1|11508.1|11504|11503.3|359
1637635500000|2021-11-23 02:45:00|11505.6|11504.6|11503.7|11502.7|11505.6|11504.7|11503.5|11502.6|194
1637635800000|2021-11-23 02:50:00|11503.6|11502.6|11507.1|11506.4|11507.5|11506.6|11503.5|11502.6|263
1637636100000|2021-11-23 02:55:00|11507.2|11506.5|11508.8|11508.1|11509.6|11508.8|11505.2|11504.4|342
1637636400000|2021-11-23 03:00:00|11509.1|11508.3|11509|11508.3|11512.5|11511.5|11508.8|11507.8|502
1637636700000|2021-11-23 03:05:00|11509.1|11508.4|11509.5|11508.8|11511.2|11510.5|11508|11507.3|315
1637637000000|2021-11-23 03:10:00|11509.6|11508.6|11514.2|11513.5|11514.5|11513.7|11509.6|11508.6|412
1637637300000|2021-11-23 03:15:00|11514.4|11513.4|11510.2|11509.2|11514.4|11513.5|11509.9|11509.1|202
1637637600000|2021-11-23 03:20:00|11510.1|11509.1|11509.7|11509|11510.4|11509.5|11507|11506.3|293
1637637900000|2021-11-23 03:25:00|11509.6|11508.9|11508.4|11507.7|11509.6|11508.9|11507|11506.2|194
1637638200000|2021-11-23 03:30:00|11508.6|11507.6|11506.5|11505.8|11508.6|11507.7|11506.1|11505.4|212
1637638500000|2021-11-23 03:35:00|11506.4|11505.7|11507.9|11506.9|11507.9|11507|11506.2|11505.3|189
1637638800000|2021-11-23 03:40:00|11507.8|11506.8|11508.4|11507.7|11510.2|11509.3|11507.6|11506.8|208
1637639100000|2021-11-23 03:45:00|11508.5|11507.8|11511.4|11510.4|11512.2|11511.4|11508.1|11507.4|257
1637639400000|2021-11-23 03:50:00|11511.5|11510.5|11508.1|11507.4|11511.5|11510.5|11507.6|11506.8|184
1637639700000|2021-11-23 03:55:00|11508|11507.3|11508.6|11507.9|11509|11508.1|11507.8|11507|168
1637640000000|2021-11-23 04:00:00|11508.5|11507.8|11510.8|11510.1|11511.1|11510.2|11508|11507.2|169
1637640300000|2021-11-23 04:05:00|11510.9|11510.2|11512.1|11511.4|11513.8|11513|11510.1|11509.4|224
1637640600000|2021-11-23 04:10:00|11512.2|11511.5|11512.7|11512|11513.2|11512.4|11511.3|11510.5|188
1637640900000|2021-11-23 04:15:00|11512.6|11511.9|11511.8|11511.1|11513.1|11512.3|11511.6|11510.9|213
1637641200000|2021-11-23 04:20:00|11511.9|11511.2|11512.4|11511.7|11514.1|11513.2|11511.8|11511.1|250
1637641500000|2021-11-23 04:25:00|11512.5|11511.8|11513.1|11512.4|11513.2|11512.5|11512|11511.1|160
1637641800000|2021-11-23 04:30:00|11512.8|11512.1|11511.4|11510.7|11512.9|11512.2|11511|11510.2|197
1637642100000|2021-11-23 04:35:00|11511.5|11510.8|11510.9|11509.9|11512.1|11511.4|11509.9|11509|129
1637642400000|2021-11-23 04:40:00|11510.8|11509.8|11512.1|11511.4|11512.4|11511.6|11510.7|11509.8|172
1637642700000|2021-11-23 04:45:00|11512.4|11511.7|11511.2|11510.5|11512.8|11512|11511|11510.2|173
1637643000000|2021-11-23 04:50:00|11511.3|11510.6|11511.5|11510.5|11512.2|11511.4|11511|11510.3|126
1637643300000|2021-11-23 04:55:00|11511.4|11510.4|11510.4|11509.7|11512.5|11511.8|11510.4|11509.7|178
1637643600000|2021-11-23 05:00:00|11510.5|11509.8|11510.9|11509.9|11511.9|11511|11510|11509.1|217
1637643900000|2021-11-23 05:05:00|11510.7|11510|11510|11509.3|11511|11510.1|11509.7|11508.9|178
1637644200000|2021-11-23 05:10:00|11510.2|11509.2|11508.9|11508.2|11510.2|11509.3|11508.3|11507.6|202
1637644500000|2021-11-23 05:15:00|11508.8|11508.1|11507.9|11506.9|11509.7|11508.9|11507.7|11506.9|207
1637644800000|2021-11-23 05:20:00|11507.7|11507|11506.9|11506.2|11508|11507.2|11506.5|11505.6|190
1637645100000|2021-11-23 05:25:00|11506.8|11506.1|11505.8|11505.1|11507.5|11506.7|11505.5|11504.7|157
1637645400000|2021-11-23 05:30:00|11505.9|11505.2|11506.2|11505.2|11506.9|11506.1|11505.7|11504.8|194
1637645700000|2021-11-23 05:35:00|11506.1|11505.4|11510.8|11509.8|11511.1|11510.3|11506.1|11505.2|256
1637646000000|2021-11-23 05:40:00|11510.9|11509.9|11509.9|11509.2|11511.7|11510.8|11508.8|11508|176
1637646300000|2021-11-23 05:45:00|11509.8|11509.1|11509.8|11508.8|11510.2|11509.4|11509.2|11508.3|160
1637646600000|2021-11-23 05:50:00|11509.9|11508.9|11509.8|11509.1|11510.6|11509.8|11509.3|11508.6|129
1637646900000|2021-11-23 05:55:00|11509.9|11509.2|11511.7|11511|11514.3|11513.6|11509.9|11509.2|351
1637647200000|2021-11-23 06:00:00|11511.5|11510.8|11510.2|11509.2|11512|11511.3|11508.5|11507.7|370
1637647500000|2021-11-23 06:05:00|11510.3|11509.3|11510.9|11509.9|11511.4|11510.7|11508|11507.2|382
1637647800000|2021-11-23 06:10:00|11510.8|11509.8|11511.7|11511|11511.8|11511.1|11509.8|11508.9|305
1637648100000|2021-11-23 06:15:00|11512.2|11511.5|11510.8|11509.8|11512.6|11511.9|11510.1|11509.3|209
1637648400000|2021-11-23 06:20:00|11510.5|11509.7|11510.8|11510.1|11512.1|11511.4|11510.4|11509.6|186
1637648700000|2021-11-23 06:25:00|11511|11510|11509.5|11508.8|11511.6|11510.8|11509.4|11508.6|140
1637649000000|2021-11-23 06:30:00|11509.6|11508.9|11507.8|11506.8|11509.6|11508.9|11506.8|11506.1|228
1637649300000|2021-11-23 06:35:00|11507.7|11506.7|11508.7|11508|11509|11508.2|11507.2|11506.4|143
1637649600000|2021-11-23 06:40:00|11508.8|11508.1|11509.3|11508.6|11509.4|11508.6|11507.7|11506.9|165
1637649900000|2021-11-23 06:45:00|11509.2|11508.5|11507.6|11506.6|11509.4|11508.6|11506.6|11505.9|165
1637650200000|2021-11-23 06:50:00|11507.4|11506.7|11505.9|11505.2|11507.5|11506.7|11504.7|11503.8|254
1637650500000|2021-11-23 06:55:00|11506|11505.3|11508.1|11507.1|11508.3|11507.4|11506|11505.3|187
1637650800000|2021-11-23 07:00:00|11508|11507|11512.2|11511.5|11513.2|11512.4|11507|11506.2|525
1637651100000|2021-11-23 07:05:00|11512.1|11511.4|11507.7|11506.7|11515.8|11515.1|11506.9|11505.9|576
1637651400000|2021-11-23 07:10:00|11507.6|11506.6|11502.4|11501.4|11508|11507|11498.2|11497.2|746
1637651700000|2021-11-23 07:15:00|11502.2|11501.5|11497.3|11496.6|11503.9|11503.2|11496.1|11495.1|526
1637652000000|2021-11-23 07:20:00|11497.4|11496.3|11479.7|11478.7|11497.5|11496.6|11474.7|11473.7|1244
1637652300000|2021-11-23 07:25:00|11479.6|11478.6|11467.3|11466.3|11484.1|11483.1|11449.5|11447.3|1249
1637652600000|2021-11-23 07:30:00|11466.9|11465.9|11469.4|11468.4|11470.5|11469.5|11460.9|11459.9|1021
1637652900000|2021-11-23 07:35:00|11469.3|11468.3|11468.8|11467.8|11471.7|11470.7|11463.7|11462.7|952
1637653200000|2021-11-23 07:40:00|11469.2|11468.2|11473.4|11472.4|11478.4|11477.4|11466.9|11465.9|867
1637653500000|2021-11-23 07:45:00|11473.5|11472.5|11470|11469|11475.5|11474.5|11468.6|11467.6|818
1637653800000|2021-11-23 07:50:00|11469.9|11468.9|11475|11474|11477.6|11476.6|11469.4|11468.7|838
1637654100000|2021-11-23 07:55:00|11475.1|11474.1|11470.6|11469.6|11476.8|11475.8|11470.4|11469.4|670
1637654400000|2021-11-23 08:00:00|11470.5|11469.5|11476.9|11475.9|11481.1|11480.1|11470.5|11469.5|1054
1637654700000|2021-11-23 08:05:00|11476.8|11475.8|11481.3|11480.3|11482.8|11482.1|11473.3|11472.4|1021
1637655000000|2021-11-23 08:10:00|11481.2|11480.2|11477.3|11476.3|11485.2|11484.2|11473.6|11472.6|997
1637655300000|2021-11-23 08:15:00|11477.4|11476.4|11470.8|11469.8|11482.2|11481.2|11470.1|11469.1|1071
1637655600000|2021-11-23 08:20:00|11470.6|11469.6|11459.3|11458.3|11472.9|11472|11455.1|11454.1|1328
1637655900000|2021-11-23 08:25:00|11459.2|11458.2|11465|11464|11465.7|11464.7|11457.8|11456.9|1069
1637656200000|2021-11-23 08:30:00|11464.9|11463.9|11460.7|11459.7|11464.9|11463.9|11452.9|11451.9|1197
1637656500000|2021-11-23 08:35:00|11460.4|11459.4|11459.8|11458.8|11462|11461.3|11457|11456.2|1013
1637656800000|2021-11-23 08:40:00|11459.7|11458.7|11459.9|11458.9|11460|11459.1|11454.8|11453.8|987
1637657100000|2021-11-23 08:45:00|11459.8|11458.8|11463.6|11462.6|11467.3|11466.3|11458.4|11457.4|908
1637657400000|2021-11-23 08:50:00|11463.5|11462.5|11462.4|11461.4|11464.3|11463.3|11460.2|11459.2|942
1637657700000|2021-11-23 08:55:00|11462.2|11461.2|11461.6|11460.6|11465.7|11464.9|11460.6|11459.6|800
1637658000000|2021-11-23 09:00:00|11462.1|11461.1|11465|11464|11465.4|11464.6|11461.7|11461|821
1637658300000|2021-11-23 09:05:00|11465.1|11464.1|11465.5|11464.8|11467|11466.1|11461.7|11460.7|767
1637658600000|2021-11-23 09:10:00|11465.6|11464.9|11468.6|11467.6|11470.4|11469.6|11465|11464|738
1637658900000|2021-11-23 09:15:00|11468.5|11467.5|11470.1|11469.1|11473.3|11472.5|11467.8|11467|693
1637659200000|2021-11-23 09:20:00|11470.3|11469.3|11474.2|11473.2|11474.5|11473.8|11470.2|11469.2|677
1637659500000|2021-11-23 09:25:00|11474.1|11473.4|11474.5|11473.8|11476.4|11475.5|11472.7|11471.9|697
1637659800000|2021-11-23 09:30:00|11474.6|11473.9|11476.2|11475.2|11478.2|11477.4|11473.9|11472.9|781
1637660100000|2021-11-23 09:35:00|11476|11475|11477.8|11476.8|11479.8|11478.8|11473.6|11472.8|611
1637660400000|2021-11-23 09:40:00|11477.7|11477|11479.2|11478.5|11480.8|11480.1|11477.1|11476.1|624
1637660700000|2021-11-23 09:45:00|11479.3|11478.6|11478.5|11477.8|11479.9|11479.1|11477.5|11476.6|493
1637661000000|2021-11-23 09:50:00|11478.7|11478|11477.5|11476.8|11479.8|11479|11475.8|11474.9|655
1637661300000|2021-11-23 09:55:00|11477.4|11476.7|11477.1|11476.1|11478.3|11477.6|11473.8|11473|579
1637661600000|2021-11-23 10:00:00|11477|11476|11476.6|11475.9|11478.8|11477.9|11475.3|11474.5|536
1637661900000|2021-11-23 10:05:00|11476.7|11476|11474.4|11473.7|11477.4|11476.5|11474.3|11473.5|476
1637662200000|2021-11-23 10:10:00|11474.2|11473.5|11473.8|11473.1|11476.6|11475.7|11473.6|11472.8|353
1637662500000|2021-11-23 10:15:00|11473.7|11473|11475.2|11474.2|11475.5|11474.7|11471.6|11470.9|546
1637662800000|2021-11-23 10:20:00|11474.9|11474.1|11476|11475.3|11477.4|11476.5|11473.5|11472.7|431
1637663100000|2021-11-23 10:25:00|11476.1|11475.4|11480.6|11479.6|11480.7|11479.8|11476.1|11475.4|405
1637663400000|2021-11-23 10:30:00|11480.3|11479.2|11481.3|11480.3|11481.7|11480.9|11479.2|11478.4|418
1637663700000|2021-11-23 10:35:00|11481.2|11480.2|11483.9|11483.2|11486.3|11485.4|11480.5|11479.5|443
1637664000000|2021-11-23 10:40:00|11484|11483.3|11482.7|11481.7|11485.2|11484.4|11482.4|11481.7|354
1637664300000|2021-11-23 10:45:00|11482.5|11481.8|11483.5|11482.8|11483.9|11483.2|11481.5|11480.8|360
1637664600000|2021-11-23 10:50:00|11483.7|11483|11485.1|11484.4|11486.3|11485.6|11483.5|11482.7|501
1637664900000|2021-11-23 10:55:00|11485.3|11484.6|11484.2|11483.5|11486|11485.1|11483.9|11483.2|428
1637665200000|2021-11-23 11:00:00|11484.1|11483.4|11482.5|11481.5|11486.7|11485.8|11482.3|11481.5|587
1637665500000|2021-11-23 11:05:00|11482.7|11481.7|11482.5|11481.8|11484|11483.1|11481.5|11480.7|437
1637665800000|2021-11-23 11:10:00|11482.4|11481.7|11481.1|11480.4|11482.7|11481.9|11480.6|11479.9|394
1637666100000|2021-11-23 11:15:00|11481.2|11480.5|11483|11482.3|11484.2|11483.2|11479.7|11478.9|659
1637666400000|2021-11-23 11:20:00|11483.1|11482.1|11485.6|11484.6|11485.7|11485|11481.8|11480.9|613
1637666700000|2021-11-23 11:25:00|11485.3|11484.7|11487.5|11486.8|11489.7|11489|11485.3|11484.6|544
1637667000000|2021-11-23 11:30:00|11487.6|11486.6|11486.6|11485.9|11489.5|11488.8|11486.5|11485.6|539
1637667300000|2021-11-23 11:35:00|11486.7|11485.7|11488.9|11488.2|11489.8|11489|11486.3|11485.5|503
1637667600000|2021-11-23 11:40:00|11489.1|11488.1|11493.1|11492.1|11493.7|11493|11488.5|11487.6|490
1637667900000|2021-11-23 11:45:00|11493.2|11492.2|11493.7|11492.7|11495.2|11494.3|11492.7|11492|427
1637668200000|2021-11-23 11:50:00|11493.8|11492.8|11494.9|11494.2|11496.2|11495.3|11492.9|11492|577
1637668500000|2021-11-23 11:55:00|11495|11494.3|11496.5|11495.5|11501.3|11500.6|11494.8|11494|627
1637668800000|2021-11-23 12:00:00|11496.8|11495.8|11493|11492|11498|11497|11492.2|11491.5|736
1637669100000|2021-11-23 12:05:00|11492.9|11492.2|11496.1|11495.4|11497.5|11496.6|11492.9|11492|675
1637669400000|2021-11-23 12:10:00|11495.9|11494.9|11495.4|11494.4|11496.3|11495.3|11493.5|11492.6|502
1637669700000|2021-11-23 12:15:00|11495.3|11494.3|11497.9|11497.2|11498.6|11497.7|11494.8|11494.1|527
1637670000000|2021-11-23 12:20:00|11498|11497|11500.7|11499.7|11504.6|11503.8|11497.4|11496.6|740
1637670300000|2021-11-23 12:25:00|11500.9|11499.9|11503.3|11502.3|11504.6|11503.9|11500.1|11499.1|683
1637670600000|2021-11-23 12:30:00|11503|11502|11498.8|11497.8|11503.1|11502.1|11493.5|11492.5|698
1637670900000|2021-11-23 12:35:00|11498.7|11497.7|11499.1|11498.1|11500.5|11499.6|11497.8|11496.9|472
1637671200000|2021-11-23 12:40:00|11499.2|11498.2|11503.3|11502.3|11503.8|11503|11498.5|11497.7|676
1637671500000|2021-11-23 12:45:00|11503.4|11502.7|11499.9|11499.2|11503.5|11502.7|11499.2|11498.4|647
1637671800000|2021-11-23 12:50:00|11500|11499.3|11498.6|11497.9|11503.8|11502.9|11498.5|11497.7|602
1637672100000|2021-11-23 12:55:00|11498.5|11497.8|11501.5|11500.5|11502.5|11501.6|11498.4|11497.5|676
1637672400000|2021-11-23 13:00:00|11501.6|11500.6|11497.6|11496.6|11503.6|11502.7|11496.9|11496|849
1637672700000|2021-11-23 13:05:00|11497.7|11497|11495.6|11494.6|11499.6|11498.7|11493.5|11492.7|721
1637673000000|2021-11-23 13:10:00|11495.3|11494.3|11489.3|11488.3|11496.2|11495.4|11489|11488|736
1637673300000|2021-11-23 13:15:00|11489.2|11488.2|11486|11485|11489.3|11488.5|11484.3|11483.5|819
1637673600000|2021-11-23 13:20:00|11485.7|11484.9|11489.5|11488.5|11490.5|11489.5|11484.1|11483.3|955
1637673900000|2021-11-23 13:25:00|11489.4|11488.7|11487.8|11487.1|11489.8|11489|11485.2|11484.2|821
1637674200000|2021-11-23 13:30:00|11487.9|11487.2|11493.9|11493.2|11494.6|11493.8|11487.2|11486.2|817
1637674500000|2021-11-23 13:35:00|11493.8|11493.1|11496.2|11495.2|11496.6|11495.8|11492.3|11491.5|828
1637674800000|2021-11-23 13:40:00|11496.4|11495.4|11496.3|11495.3|11500|11499.1|11495.6|11494.9|730
1637675100000|2021-11-23 13:45:00|11496.1|11495.4|11494.9|11493.9|11497.3|11496.5|11494|11493|695
1637675400000|2021-11-23 13:50:00|11494.8|11493.8|11496.1|11495.1|11498.6|11497.6|11494.3|11493.5|719
1637675700000|2021-11-23 13:55:00|11496.3|11495.6|11498.6|11497.9|11499.1|11498.2|11495|11494.1|694
1637676000000|2021-11-23 14:00:00|11498.8|11497.8|11496.5|11495.5|11500.2|11499.5|11495.6|11494.7|597
1637676300000|2021-11-23 14:05:00|11496.3|11495.6|11496.4|11495.7|11500.3|11499.5|11496|11495.2|640
1637676600000|2021-11-23 14:10:00|11496.6|11495.6|11494.2|11493.2|11497|11496|11491.4|11490.4|644
1637676900000|2021-11-23 14:15:00|11494.1|11493.1|11493.3|11492.3|11494.4|11493.5|11491.5|11490.5|603
1637677200000|2021-11-23 14:20:00|11493.2|11492.2|11499.7|11499|11500.1|11499.4|11491.7|11490.8|544
1637677500000|2021-11-23 14:25:00|11499.9|11498.9|11499.8|11498.8|11501.9|11500.9|11498.5|11497.6|644
1637677800000|2021-11-23 14:30:00|11499.9|11499.2|11498.3|11497.6|11508.6|11507.7|11497.9|11496.9|1049
1637678100000|2021-11-23 14:35:00|11498.4|11497.4|11504.3|11503.3|11506.3|11505.3|11496.5|11495.5|896
1637678400000|2021-11-23 14:40:00|11504.4|11503.4|11506.1|11505.1|11508.6|11507.6|11503.5|11502.5|954
1637678700000|2021-11-23 14:45:00|11505.8|11504.8|11501.9|11500.9|11508.5|11507.6|11501.6|11500.7|959
1637679000000|2021-11-23 14:50:00|11501.8|11501.1|11508.1|11507.1|11508.7|11507.7|11500.7|11500|861
1637679300000|2021-11-23 14:55:00|11507.9|11507.2|11504.2|11503.2|11507.9|11507.2|11503|11502|792
1637679600000|2021-11-23 15:00:00|11504.1|11503.1|11506.1|11505.1|11507.8|11506.8|11498.3|11497.3|999
1637679900000|2021-11-23 15:05:00|11506.2|11505.2|11504.6|11503.6|11510.3|11509.5|11502.1|11501.1|849
1637680200000|2021-11-23 15:10:00|11504.4|11503.4|11505|11504|11507.2|11506.2|11503.1|11502.1|721
1637680500000|2021-11-23 15:15:00|11504.9|11503.9|11507.9|11506.9|11509.3|11508.3|11504.2|11503.2|827
1637680800000|2021-11-23 15:20:00|11507.8|11506.8|11506.7|11505.7|11509.1|11508.1|11504.3|11503.3|849
1637681100000|2021-11-23 15:25:00|11506.6|11505.6|11508.8|11507.8|11509.2|11508.2|11505.6|11504.7|796
1637681400000|2021-11-23 15:30:00|11508.6|11507.6|11506.5|11505.5|11509.1|11508.1|11504.3|11503.5|742
1637681700000|2021-11-23 15:35:00|11506.6|11505.9|11506.3|11505.3|11508.8|11507.8|11505.7|11504.8|679
1637682000000|2021-11-23 15:40:00|11506.6|11505.6|11505.5|11504.8|11508.1|11507.2|11504.9|11503.9|640
1637682300000|2021-11-23 15:45:00|11505.4|11504.7|11493.4|11492.4|11505.6|11504.7|11493|11492|890
1637682600000|2021-11-23 15:50:00|11493.2|11492.2|11501.4|11500.4|11501.8|11500.8|11491.4|11490.4|815
1637682900000|2021-11-23 15:55:00|11501.3|11500.3|11497.8|11497.1|11503.2|11502.4|11497.5|11496.6|840
1637683200000|2021-11-23 16:00:00|11498|11497|11492.1|11491.1|11500.7|11499.9|11491|11490|961
1637683500000|2021-11-23 16:05:00|11491.9|11490.9|11493.2|11492.2|11494.6|11493.6|11490.4|11489.6|666
1637683800000|2021-11-23 16:10:00|11493.1|11492.1|11496.9|11495.9|11497.8|11497.1|11492.9|11491.9|694
1637684100000|2021-11-23 16:15:00|11497|11496|11496.7|11495.7|11500.5|11499.5|11496.2|11495.2|609
1637684400000|2021-11-23 16:20:00|11496.6|11495.6|11497.5|11496.5|11498.5|11497.7|11495.4|11494.6|541
1637684700000|2021-11-23 16:25:00|11497|11496.3|11498.9|11497.9|11498.9|11497.9|11494.6|11493.6|656
1637685000000|2021-11-23 16:30:00|11498.8|11497.8|11495.5|11494.5|11500.3|11499.3|11495.2|11494.3|500
1637685300000|2021-11-23 16:35:00|11495.4|11494.4|11499.5|11498.5|11500.8|11499.8|11495.1|11494.1|644
1637685600000|2021-11-23 16:40:00|11499.6|11498.6|11499.7|11498.7|11502.2|11501.3|11498.1|11497.2|630
1637685900000|2021-11-23 16:45:00|11499.8|11499|11501.2|11500.2|11502.7|11501.7|11499.1|11498.1|552
1637686200000|2021-11-23 16:50:00|11501.5|11500.5|11500.5|11499.5|11502.6|11501.6|11498.9|11498|616
1637686500000|2021-11-23 16:55:00|11500.4|11499.4|11500.3|11499.3|11501.8|11501|11500|11499.2|553
1637686800000|2021-11-23 17:00:00|11500.4|11499.4|11495.8|11494.8|11500.5|11499.5|11494.7|11493.7|585
1637687100000|2021-11-23 17:05:00|11495.5|11494.5|11494.1|11493.4|11496.7|11495.9|11493.9|11493|427
1637687400000|2021-11-23 17:10:00|11494.2|11493.2|11495.1|11494.1|11496.7|11495.9|11493.8|11493|404
1637687700000|2021-11-23 17:15:00|11495|11494|11494.5|11493.5|11495.9|11495.1|11493.4|11492.7|401
1637688000000|2021-11-23 17:20:00|11494.4|11493.4|11495.6|11494.9|11496.7|11495.9|11493.5|11492.8|396
1637688300000|2021-11-23 17:25:00|11495.5|11494.8|11496.5|11495.8|11496.8|11496|11495.1|11494.3|380
1637688600000|2021-11-23 17:30:00|11496.6|11495.9|11498.9|11497.9|11499.5|11498.6|11496.5|11495.7|399
1637688900000|2021-11-23 17:35:00|11499|11498|11499.3|11498.6|11500.8|11499.8|11498.7|11497.7|356
1637689200000|2021-11-23 17:40:00|11499.2|11498.5|11497.3|11496.3|11499.7|11498.7|11497.2|11496.2|280
1637689500000|2021-11-23 17:45:00|11497.2|11496.2|11499.1|11498.1|11500.9|11500|11496.7|11495.8|453
1637689800000|2021-11-23 17:50:00|11499.2|11498.2|11498.9|11497.9|11499.7|11498.9|11498.3|11497.3|326
1637690100000|2021-11-23 17:55:00|11498.8|11497.8|11500.2|11499.2|11501.2|11500.2|11497.9|11497.1|368
1637690400000|2021-11-23 18:00:00|11500.1|11499.1|11496|11495|11503.6|11502.7|11494|11493.2|754
1637690700000|2021-11-23 18:05:00|11495.8|11494.8|11496.4|11495.7|11497.9|11496.9|11494.3|11493.6|600
1637691000000|2021-11-23 18:10:00|11496.3|11495.6|11496.9|11495.9|11497.3|11496.4|11493.3|11492.5|484
1637691300000|2021-11-23 18:15:00|11496.8|11496.1|11499.8|11498.8|11500.5|11499.7|11496.8|11495.9|491
1637691600000|2021-11-23 18:20:00|11499.6|11498.9|11497.9|11496.9|11500.5|11499.7|11497|11496|342
1637691900000|2021-11-23 18:25:00|11498.1|11497.1|11502|11501.3|11503|11502.1|11498.1|11497.1|395
1637692200000|2021-11-23 18:30:00|11501.9|11501.2|11501.7|11500.7|11502.4|11501.5|11501|11500.1|311
1637692500000|2021-11-23 18:35:00|11501.6|11500.6|11504.3|11503.3|11504.9|11504|11500.7|11499.8|340
1637692800000|2021-11-23 18:40:00|11504.4|11503.4|11504.2|11503.2|11505.9|11505.1|11503.5|11502.7|446
1637693100000|2021-11-23 18:45:00|11504.3|11503.3|11506.8|11505.8|11507.1|11506.1|11504|11503.2|395
1637693400000|2021-11-23 18:50:00|11506.9|11505.9|11506.7|11506|11507.7|11506.8|11506.4|11505.5|352
1637693700000|2021-11-23 18:55:00|11506.9|11505.9|11507.4|11506.4|11509|11508|11505.7|11504.9|426
1637694000000|2021-11-23 19:00:00|11507|11506.3|11505|11504|11509|11508|11505|11504|386
1637694300000|2021-11-23 19:05:00|11505.1|11504.1|11504.8|11503.8|11506.6|11505.9|11504.5|11503.6|254
1637694600000|2021-11-23 19:10:00|11504.4|11503.7|11504.9|11504.2|11505.5|11504.7|11504.2|11503.2|244
1637694900000|2021-11-23 19:15:00|11504.8|11504.1|11502.7|11502|11505.3|11504.3|11502.3|11501.5|341
1637695200000|2021-11-23 19:20:00|11502.6|11501.9|11503.1|11502.1|11504.3|11503.3|11502|11501.3|374
1637695500000|2021-11-23 19:25:00|11503|11502.3|11502.3|11501.3|11503.7|11502.8|11501.9|11501|261
1637695800000|2021-11-23 19:30:00|11502.2|11501.2|11501|11500|11503.4|11502.4|11500.7|11499.9|355
1637696100000|2021-11-23 19:35:00|11500.9|11499.9|11502.4|11501.4|11503.4|11502.6|11500.7|11499.9|263
1637696400000|2021-11-23 19:40:00|11502.3|11501.3|11503.5|11502.5|11503.5|11502.7|11500.2|11499.4|304
1637696700000|2021-11-23 19:45:00|11503.4|11502.4|11503.6|11502.6|11505.5|11504.7|11502.6|11501.9|417
1637697000000|2021-11-23 19:50:00|11503.2|11502.2|11503|11502|11504.5|11503.7|11502.2|11501.3|339
1637697300000|2021-11-23 19:55:00|11503.1|11502.1|11508.2|11507.2|11508.5|11507.8|11503|11502|616
1637697600000|2021-11-23 20:00:00|11508.1|11507.1|11508.1|11507.1|11508.1|11507.3|11504.3|11503.6|515
1637697900000|2021-11-23 20:05:00|11507.9|11507.2|11507.8|11506.8|11509|11508.2|11506.8|11506|370
1637698200000|2021-11-23 20:10:00|11507.7|11506.7|11506.9|11505.9|11508.2|11507.3|11506.5|11505.6|390
1637698500000|2021-11-23 20:15:00|11506.8|11505.8|11505.6|11504.6|11507.6|11506.7|11505.5|11504.5|271
1637698800000|2021-11-23 20:20:00|11505.7|11504.7|11506.1|11505.1|11506.4|11505.5|11504.9|11503.9|293
1637699100000|2021-11-23 20:25:00|11506.2|11505.2|11506.4|11505.7|11507.5|11506.5|11505.6|11504.6|275
1637699400000|2021-11-23 20:30:00|11506.8|11505.8|11507.5|11506.5|11509.8|11508.8|11506.8|11505.8|300
1637699700000|2021-11-23 20:35:00|11507.9|11506.9|11508.7|11508|11509|11508.1|11507.6|11506.6|340
1637700000000|2021-11-23 20:40:00|11508.5|11507.8|11508.1|11507.1|11508.8|11508.1|11507.1|11506.3|279
1637700300000|2021-11-23 20:45:00|11508|11507.3|11508.7|11507.7|11510.9|11510.2|11507.6|11506.7|232
1637700600000|2021-11-23 20:50:00|11508.6|11507.9|11512.2|11511.2|11513.2|11512.3|11508.2|11507.3|319
1637700900000|2021-11-23 20:55:00|11512.3|11511.3|11516|11515|11516.1|11515.3|11511.7|11511|311
1637701200000|2021-11-23 21:00:00|11516.2|11515.2|11515.9|11514.9|11520|11519|11515|11514|416
1637701500000|2021-11-23 21:05:00|11516|11515|11514.8|11513.8|11516.6|11515.6|11514.6|11513.6|204
1637701800000|2021-11-23 21:10:00|11514.7|11513.7|11513.5|11512.5|11514.8|11513.9|11513.1|11512.1|236
1637702100000|2021-11-23 21:15:00|11513.6|11512.6|11514.1|11513.1|11514.7|11513.7|11513.3|11512.3|203
1637702400000|2021-11-23 21:20:00|11514.2|11513.2|11513.5|11512.5|11514.4|11513.4|11513.4|11512.4|214
1637702700000|2021-11-23 21:25:00|11513.6|11512.6|11515.5|11514.5|11515.7|11514.7|11513.2|11512.4|208
1637703000000|2021-11-23 21:30:00|11515.6|11514.6|11512.4|11511.4|11515.6|11514.6|11511.7|11510.9|211
1637703300000|2021-11-23 21:35:00|11512.5|11511.5|11514.8|11513.8|11515|11514.1|11512.2|11511.2|244
1637703600000|2021-11-23 21:40:00|11514.9|11513.9|11512.6|11511.6|11515|11514|11512.2|11511.2|135
1637703900000|2021-11-23 21:45:00|11512.7|11511.7|11512.7|11511.7|11513|11511.9|11512.3|11511.3|154
1637704200000|2021-11-23 21:50:00|11512.2|11511.2|11513.6|11512.6|11514.1|11513.1|11511.4|11510.4|315
1637704500000|2021-11-23 21:55:00|11513.7|11512.7|11517.2|11511.2|11517.2|11512.8|11512.5|11510.3|337
1637704800000|2021-11-23 22:00:00|11515.9|11510.1|11517.9|11511.9|11518.1|11512.1|11514.4|11510.1|43
1637705100000|2021-11-23 22:05:00|11518.1|11512.1|11517.5|11511.5|11518.5|11512.5|11516.9|11511.3|215
1637705400000|2021-11-23 22:10:00|11517.2|11511.2|11511.3|11505.3|11517.6|11511.6|11511.2|11505.2|699
1637705700000|2021-11-23 22:15:00|11512.9|11506.9|11515.1|11509.1|11515.5|11509.5|11509.6|11503.6|644
1637706000000|2021-11-23 22:20:00|11515|11509|11515.8|11509.8|11516.4|11510.4|11513.8|11507.8|331
1637706300000|2021-11-23 22:25:00|11515.9|11509.9|11512.6|11509.7|11516.6|11511.2|11512.3|11507|714
1637706600000|2021-11-23 22:30:00|11512.5|11509.8|11513.3|11510.2|11513.9|11511.1|11512.4|11509.4|298
1637706900000|2021-11-23 22:35:00|11513.4|11510.3|11513.5|11510.7|11513.5|11511|11512.9|11509.5|379
1637707200000|2021-11-23 22:40:00|11513.4|11510.5|11512.7|11508.6|11514.2|11511|11510.4|11507.1|411
1637707500000|2021-11-23 22:45:00|11512.8|11508.9|11511.7|11509.2|11513.6|11509.7|11510.1|11507.6|978
1637707800000|2021-11-23 22:50:00|11511.8|11509.3|11511.7|11509.4|11512.2|11509.7|11511.1|11508.5|373
1637708100000|2021-11-23 22:55:00|11511.8|11509.5|11512.1|11509.6|11512.9|11510.1|11511.4|11508.8|415
1637708400000|2021-11-23 23:00:00|11512.7|11509.5|11511.6|11510|11513.3|11511.5|11510.9|11509.4|534
1637708700000|2021-11-23 23:05:00|11511.5|11509.9|11512|11511|11512.4|11511.1|11510.7|11509.3|470
1637709000000|2021-11-23 23:10:00|11512.2|11511.2|11512|11511|11512.7|11511.3|11511|11509.7|230
1637709300000|2021-11-23 23:15:00|11512.3|11511.3|11514.4|11513.4|11514.5|11513.5|11512.1|11511.1|192
1637709600000|2021-11-23 23:20:00|11514.2|11513.2|11514.2|11513.2|11515.1|11514.1|11513.3|11512.3|195
1637709900000|2021-11-23 23:25:00|11514.3|11513.3|11514.3|11513.3|11515.2|11514.2|11513.5|11512.6|192
1637710200000|2021-11-23 23:30:00|11514.4|11513.4|11514.8|11513.8|11515.3|11514.4|11513.7|11512.7|184
1637710500000|2021-11-23 23:35:00|11514.9|11513.9|11517.1|11516.1|11517.3|11516.3|11513.8|11513|237
1637710800000|2021-11-23 23:40:00|11517.2|11516.2|11517.7|11516.7|11518.1|11517.2|11516.7|11515.8|247
1637711100000|2021-11-23 23:45:00|11517.8|11516.8|11521.4|11520.7|11522.1|11521.2|11517.4|11516.6|368
1637711400000|2021-11-23 23:50:00|11521.3|11520.6|11516.7|11515.7|11522.6|11521.7|11516.3|11515.3|408
1637711700000|2021-11-23 23:55:00|11516.6|11515.6|11514.9|11513.9|11518.2|11517.2|11514.4|11513.6|325
1637712000000|2021-11-24 00:00:00|11514.8|11513.8|11517.3|11516.6|11519.3|11518.4|11514.1|11513.1|498
1637712300000|2021-11-24 00:05:00|11517.4|11516.7|11517.9|11516.9|11520.1|11519.3|11516.6|11515.8|307
1637712600000|2021-11-24 00:10:00|11518|11517|11518.8|11518.1|11519.4|11518.4|11515.9|11515.1|342
1637712900000|2021-11-24 00:15:00|11519.1|11518.3|11518|11517|11519.3|11518.3|11517.1|11516.2|315
1637713200000|2021-11-24 00:20:00|11517.9|11516.9|11516.5|11515.8|11518.2|11517.3|11515|11514.1|388
1637713500000|2021-11-24 00:25:00|11516.4|11515.7|11516.9|11515.9|11517.4|11516.5|11516|11515.2|297
1637713800000|2021-11-24 00:30:00|11517|11516|11515.3|11514.6|11518.2|11517.2|11515.3|11514.6|372
1637714100000|2021-11-24 00:35:00|11515.2|11514.5|11513|11512.3|11515.7|11514.7|11512.5|11511.8|443
1637714400000|2021-11-24 00:40:00|11512.9|11512.2|11512.7|11511.7|11513.6|11512.8|11510.9|11510.1|415
1637714700000|2021-11-24 00:45:00|11512.8|11511.8|11511.4|11510.7|11514.7|11513.8|11511.1|11510.3|330
1637715000000|2021-11-24 00:50:00|11511.2|11510.5|11519.5|11518.5|11519.7|11518.7|11510|11509.1|748
1637715300000|2021-11-24 00:55:00|11519.8|11518.8|11520.7|11519.7|11523.2|11522.2|11518.3|11517.6|557
1637715600000|2021-11-24 01:00:00|11520.6|11519.6|11518.3|11517.6|11520.7|11519.6|11516.4|11515.6|616
1637715900000|2021-11-24 01:05:00|11518.5|11517.5|11523.4|11522.7|11524.4|11523.4|11517.4|11516.6|524
1637716200000|2021-11-24 01:10:00|11523.3|11522.6|11520|11519|11523.6|11522.9|11519.1|11518.4|496
1637716500000|2021-11-24 01:15:00|11519.9|11518.9|11517.6|11516.9|11521.9|11521|11516.1|11515.3|509
1637716800000|2021-11-24 01:20:00|11517.8|11516.8|11518.8|11518.1|11520.8|11519.9|11517.4|11516.5|547
1637717100000|2021-11-24 01:25:00|11518.7|11518|11517.5|11516.8|11519.5|11518.7|11517.5|11516.8|372
1637717400000|2021-11-24 01:30:00|11517.4|11516.7|11519|11518.3|11520.1|11519.3|11517.4|11516.7|408
1637717700000|2021-11-24 01:35:00|11518.9|11518.2|11517.7|11517|11519.7|11518.9|11517.1|11516.4|259
1637718000000|2021-11-24 01:40:00|11517.6|11516.9|11512.9|11511.9|11517.6|11516.9|11512|11511.1|527
1637718300000|2021-11-24 01:45:00|11512.7|11512|11513.7|11513|11514.9|11514.2|11512.2|11511.3|467
1637718600000|2021-11-24 01:50:00|11513.8|11513.1|11514.2|11513.5|11515.1|11514.2|11512.7|11511.8|350
1637718900000|2021-11-24 01:55:00|11514.1|11513.4|11516|11515.3|11516.1|11515.4|11512.9|11512.2|367
1637719200000|2021-11-24 02:00:00|11516.2|11515.5|11514.5|11513.8|11516.6|11515.8|11514.1|11513.4|426
1637719500000|2021-11-24 02:05:00|11514.6|11513.9|11511.7|11511|11514.9|11514|11510.8|11510|424
1637719800000|2021-11-24 02:10:00|11511.8|11511.1|11514.2|11513.5|11515.3|11514.5|11511.8|11511.1|442
1637720100000|2021-11-24 02:15:00|11514.3|11513.6|11512.8|11512.1|11514.4|11513.7|11512.1|11511.3|325
1637720400000|2021-11-24 02:20:00|11512.7|11512|11511.3|11510.6|11513.8|11513.1|11511.1|11510.4|404
1637720700000|2021-11-24 02:25:00|11511.4|11510.7|11511.4|11510.7|11513|11512.3|11510.8|11510.1|348
1637721000000|2021-11-24 02:30:00|11511.3|11510.6|11503.5|11502.5|11511.6|11510.9|11500.7|11499.7|693
1637721300000|2021-11-24 02:35:00|11503.6|11502.6|11505.1|11504.4|11506.4|11505.5|11503.3|11502.5|394
1637721600000|2021-11-24 02:40:00|11505.2|11504.5|11504.9|11503.9|11505.7|11504.8|11504|11503.3|274
1637721900000|2021-11-24 02:45:00|11504.8|11503.8|11506.5|11505.5|11507.8|11506.9|11504|11503.3|309
1637722200000|2021-11-24 02:50:00|11506.6|11505.6|11507.5|11506.8|11508.1|11507.4|11505.7|11504.8|304
1637722500000|2021-11-24 02:55:00|11507.4|11506.7|11507.3|11506.3|11507.8|11507.1|11505.9|11505.1|376
1637722800000|2021-11-24 03:00:00|11507.1|11506.4|11504.2|11503.5|11507.6|11506.8|11502.6|11501.9|458
1637723100000|2021-11-24 03:05:00|11504.3|11503.3|11506.2|11505.2|11507.2|11506.4|11503.6|11502.9|496
1637723400000|2021-11-24 03:10:00|11506.3|11505.5|11508.1|11507.4|11508.9|11508.1|11506|11505.3|398
1637723700000|2021-11-24 03:15:00|11508|11507.3|11508.7|11508|11509.1|11508.3|11508|11507.3|248
1637724000000|2021-11-24 03:20:00|11508.8|11508.1|11505.7|11505|11508.8|11508.1|11505.2|11504.4|373
1637724300000|2021-11-24 03:25:00|11505.6|11504.9|11508.1|11507.4|11509|11508|11505.6|11504.9|317
1637724600000|2021-11-24 03:30:00|11508|11507.3|11508.9|11507.9|11508.9|11508.2|11507.2|11506.4|269
1637724900000|2021-11-24 03:35:00|11508.8|11508.1|11508.6|11507.9|11509.5|11508.8|11507.8|11507|247
1637725200000|2021-11-24 03:40:00|11508.7|11508|11508.2|11507.5|11509.5|11508.8|11508.1|11507.4|245
1637725500000|2021-11-24 03:45:00|11508.3|11507.6|11508.2|11507.5|11508.9|11508.2|11508|11507.2|163
1637725800000|2021-11-24 03:50:00|11508.3|11507.6|11508.1|11507.4|11508.9|11508.2|11507.1|11506.4|260
1637726100000|2021-11-24 03:55:00|11508.2|11507.5|11507.5|11506.8|11508.9|11508|11507.3|11506.5|321
1637726400000|2021-11-24 04:00:00|11507.4|11506.7|11506.6|11505.9|11507.9|11507.1|11506.1|11505.4|310
1637726700000|2021-11-24 04:05:00|11506.7|11506|11500.8|11500.1|11506.7|11506|11495.6|11494.6|635
1637727000000|2021-11-24 04:10:00|11500.7|11500|11499.8|11499.1|11501.8|11501|11498|11497.2|588
1637727300000|2021-11-24 04:15:00|11499.7|11499|11498.9|11498.2|11500.9|11500.2|11498.4|11497.5|493
1637727600000|2021-11-24 04:20:00|11499|11498|11497.7|11497|11500.4|11499.6|11496.2|11495.5|527
1637727900000|2021-11-24 04:25:00|11497.8|11497.1|11497|11496.3|11498.5|11497.6|11496.6|11495.9|356
1637728200000|2021-11-24 04:30:00|11497.2|11496.5|11497.3|11496.6|11498.6|11497.7|11496.6|11495.9|400
1637728500000|2021-11-24 04:35:00|11497.4|11496.7|11499.2|11498.5|11500.8|11500|11497.4|11496.7|414
1637728800000|2021-11-24 04:40:00|11499.1|11498.4|11497.5|11496.8|11499.2|11498.4|11496.5|11495.7|387
1637729100000|2021-11-24 04:45:00|11497.6|11496.9|11495.6|11494.9|11497.8|11496.9|11492.1|11491.2|458
1637729400000|2021-11-24 04:50:00|11495.7|11495|11495.6|11494.9|11496.3|11495.4|11494.2|11493.4|425
1637729700000|2021-11-24 04:55:00|11495.7|11495|11495.6|11494.9|11497.2|11496.5|11494.3|11493.6|355
1637730000000|2021-11-24 05:00:00|11495.7|11495|11496|11495.3|11496.9|11496.2|11494.3|11493.6|370
1637730300000|2021-11-24 05:05:00|11496.1|11495.4|11496.3|11495.6|11497.2|11496.5|11494.3|11493.6|253
1637730600000|2021-11-24 05:10:00|11496.2|11495.5|11499.3|11498.6|11500|11499.3|11496|11495.1|360
1637730900000|2021-11-24 05:15:00|11499.2|11498.5|11499.4|11498.7|11501|11500.1|11499.2|11498.5|308
1637731200000|2021-11-24 05:20:00|11499.5|11498.8|11499|11498.3|11499.9|11499.1|11497.7|11497|247
1637731500000|2021-11-24 05:25:00|11499.1|11498.4|11499.5|11498.5|11500.2|11499.5|11498.7|11497.9|226
1637731800000|2021-11-24 05:30:00|11499.4|11498.4|11500.1|11499.4|11501.7|11501|11498.4|11497.5|377
1637732100000|2021-11-24 05:35:00|11500.2|11499.5|11499.9|11499.2|11501.6|11500.8|11499|11498.3|289
1637732400000|2021-11-24 05:40:00|11499.8|11499.1|11499.5|11498.8|11500.3|11499.6|11498.7|11497.9|273
1637732700000|2021-11-24 05:45:00|11499.4|11498.7|11498|11497.3|11499.4|11498.7|11497.1|11496.4|246
1637733000000|2021-11-24 05:50:00|11498.1|11497.4|11497|11496.3|11498.3|11497.5|11497|11496.2|230
1637733300000|2021-11-24 05:55:00|11497.1|11496.4|11493.3|11492.6|11498.3|11497.5|11491.5|11490.6|527
1637733600000|2021-11-24 06:00:00|11493.4|11492.7|11494.4|11493.7|11496.2|11495.5|11492.8|11491.9|429
1637733900000|2021-11-24 06:05:00|11494.6|11493.6|11488.6|11487.6|11494.7|11493.9|11488.1|11487.1|415
1637734200000|2021-11-24 06:10:00|11488.5|11487.5|11493.6|11492.6|11494.6|11493.6|11487.3|11486.3|455
1637734500000|2021-11-24 06:15:00|11493.8|11492.8|11498|11497.3|11498.2|11497.3|11493.6|11492.8|364
1637734800000|2021-11-24 06:20:00|11498.1|11497.4|11498.9|11498.2|11499.4|11498.6|11496.2|11495.4|441
1637735100000|2021-11-24 06:25:00|11499.2|11498.3|11498.9|11497.9|11500.1|11499.4|11498.3|11497.5|306
1637735400000|2021-11-24 06:30:00|11498.8|11498.1|11498.2|11497.5|11500.8|11500.1|11497.3|11496.6|301
1637735700000|2021-11-24 06:35:00|11498.3|11497.6|11498.8|11497.8|11500.5|11499.8|11498|11497.3|363
1637736000000|2021-11-24 06:40:00|11498.3|11497.6|11497.5|11496.8|11499.2|11498.4|11497.1|11496.3|202
1637736300000|2021-11-24 06:45:00|11497.3|11496.6|11495|11494|11497.9|11497.2|11494|11493.2|473
1637736600000|2021-11-24 06:50:00|11494.8|11494.1|11492.8|11492.1|11495.6|11494.8|11492.7|11491.9|234
1637736900000|2021-11-24 06:55:00|11492.9|11492.2|11493.1|11492.4|11493.5|11492.6|11492.2|11491.5|203
1637737200000|2021-11-24 07:00:00|11493.2|11492.5|11489.8|11488.8|11495.5|11494.6|11489.7|11488.7|556
1637737500000|2021-11-24 07:05:00|11489.7|11488.7|11487.2|11486.2|11491.9|11491.1|11486.7|11485.9|553
1637737800000|2021-11-24 07:10:00|11487.3|11486.3|11490.4|11489.7|11492|11491.2|11485.8|11485.1|602
1637738100000|2021-11-24 07:15:00|11490.5|11489.8|11489.9|11488.9|11491.2|11490.5|11489|11488.2|465
1637738400000|2021-11-24 07:20:00|11489.5|11488.8|11488.7|11487.7|11491.3|11490.4|11487.3|11486.6|479
1637738700000|2021-11-24 07:25:00|11488.6|11487.6|11491.7|11491|11492.9|11492|11488.4|11487.4|532
1637739000000|2021-11-24 07:30:00|11491.9|11491.2|11490.4|11489.7|11492.1|11491.3|11488.3|11487.4|586
1637739300000|2021-11-24 07:35:00|11490.5|11489.8|11493.6|11492.9|11494.2|11493.5|11490.2|11489.4|462
1637739600000|2021-11-24 07:40:00|11493.7|11493|11493.3|11492.6|11495.3|11494.6|11492.8|11491.9|431
1637739900000|2021-11-24 07:45:00|11493.4|11492.7|11489|11488.3|11493.6|11492.9|11486.9|11485.9|464
1637740200000|2021-11-24 07:50:00|11489.1|11488.4|11489.3|11488.6|11490.6|11489.9|11488.5|11487.8|476
1637740500000|2021-11-24 07:55:00|11489.4|11488.7|11490|11489.3|11490.8|11490|11486.5|11485.7|594
1637740800000|2021-11-24 08:00:00|11490.2|11489.5|11491.7|11491|11493.8|11493.1|11488|11487.1|923
1637741100000|2021-11-24 08:05:00|11491.9|11490.9|11489.4|11488.7|11493.2|11492.4|11488.1|11487.4|762
1637741400000|2021-11-24 08:10:00|11489.5|11488.8|11483.8|11482.8|11490.5|11489.7|11483|11482|855
1637741700000|2021-11-24 08:15:00|11483.7|11482.7|11489.1|11488.1|11489.5|11488.6|11482.8|11482.1|670
1637742000000|2021-11-24 08:20:00|11489.2|11488.2|11491.2|11490.2|11491.7|11491|11488.2|11487.5|648
1637742300000|2021-11-24 08:25:00|11491.3|11490.3|11493.2|11492.5|11493.6|11492.8|11490|11489.3|669
1637742600000|2021-11-24 08:30:00|11493.3|11492.3|11494.7|11493.7|11494.7|11493.8|11491|11490.2|576
1637742900000|2021-11-24 08:35:00|11494.6|11493.6|11496|11495.3|11496.8|11496.1|11494.3|11493.5|472
1637743200000|2021-11-24 08:40:00|11495.9|11495.2|11496.2|11495.5|11498.1|11497.2|11495.4|11494.6|435
1637743500000|2021-11-24 08:45:00|11496.1|11495.4|11497.1|11496.4|11497.1|11496.4|11495.3|11494.5|518
1637743800000|2021-11-24 08:50:00|11497|11496.3|11502.3|11501.6|11502.8|11502|11496.9|11496.2|475
1637744100000|2021-11-24 08:55:00|11502.5|11501.8|11507.3|11506.6|11508.1|11507.3|11501|11500.1|807
1637744400000|2021-11-24 09:00:00|11507.4|11506.7|11508.9|11507.9|11512|11511|11507.2|11506.3|448
1637744700000|2021-11-24 09:05:00|11510.2|11509.5|11509.5|11508.5|11511.9|11511.1|11508.7|11507.8|600
1637745000000|2021-11-24 09:10:00|11509.2|11508.2|11506|11505.3|11509.7|11508.8|11505.4|11504.6|511
1637745300000|2021-11-24 09:15:00|11505.9|11505.2|11506.1|11505.1|11508.5|11507.7|11504.7|11503.9|553
1637745600000|2021-11-24 09:20:00|11506.2|11505.2|11506|11505|11507.2|11506.3|11503.9|11503|432
1637745900000|2021-11-24 09:25:00|11506.1|11505.1|11503.4|11502.7|11506.5|11505.8|11501|11500.1|498
1637746200000|2021-11-24 09:30:00|11503.3|11502.6|11506|11505.3|11506.1|11505.4|11502.4|11501.4|476
1637746500000|2021-11-24 09:35:00|11506.1|11505.4|11506.2|11505.5|11507.6|11506.9|11505.2|11504.3|478
1637746800000|2021-11-24 09:40:00|11506.1|11505.4|11508.5|11507.5|11509.1|11508.3|11505.2|11504.4|442
1637747100000|2021-11-24 09:45:00|11508.4|11507.7|11509.4|11508.7|11509.8|11509.1|11507|11506.3|523
1637747400000|2021-11-24 09:50:00|11509.3|11508.6|11492.9|11491.9|11511.3|11510.4|11484.2|11483.2|1147
1637747700000|2021-11-24 09:55:00|11492.8|11491.8|11497.8|11496.8|11499.2|11498.3|11488.3|11487.3|1112
1637748000000|2021-11-24 10:00:00|11497.9|11496.9|11501.6|11500.6|11503.8|11502.8|11495.7|11494.7|972
1637748300000|2021-11-24 10:05:00|11501.7|11500.7|11502.7|11501.7|11505.1|11504.3|11500.2|11499.2|759
1637748600000|2021-11-24 10:10:00|11502.6|11501.6|11505.8|11504.8|11506.5|11505.6|11501.6|11500.6|552
1637748900000|2021-11-24 10:15:00|11505.3|11504.3|11505.2|11504.2|11506.8|11506|11502.2|11501.2|603
1637749200000|2021-11-24 10:20:00|11505.3|11504.3|11504.9|11503.9|11506.5|11505.8|11503.2|11502.4|569
1637749500000|2021-11-24 10:25:00|11504.7|11504|11505.5|11504.5|11506|11505.1|11502.6|11501.8|466
1637749800000|2021-11-24 10:30:00|11505.6|11504.6|11503.9|11503.2|11505.6|11504.7|11502.3|11501.5|678
1637750100000|2021-11-24 10:35:00|11504.1|11503.1|11505|11504|11506.4|11505.5|11503.6|11502.7|635
1637750400000|2021-11-24 10:40:00|11504.8|11504.1|11505.8|11505.1|11507.2|11506.3|11504.2|11503.4|412
1637750700000|2021-11-24 10:45:00|11505.6|11504.9|11506.8|11506.1|11507.7|11507|11505.6|11504.9|427
1637751000000|2021-11-24 10:50:00|11506.7|11506|11504.6|11503.9|11507.6|11506.7|11503.9|11503.2|441
1637751300000|2021-11-24 10:55:00|11504.7|11504|11505.7|11504.7|11507.7|11506.9|11504.3|11503.6|423
1637751600000|2021-11-24 11:00:00|11505.8|11504.8|11503|11502.3|11505.8|11504.9|11502.1|11501.3|528
1637751900000|2021-11-24 11:05:00|11502.9|11502.2|11505.4|11504.7|11506|11505.2|11502.7|11502|408
1637752200000|2021-11-24 11:10:00|11505.3|11504.6|11503.6|11502.9|11506.3|11505.6|11502.5|11501.5|413
1637752500000|2021-11-24 11:15:00|11503.5|11502.8|11504.2|11503.2|11505.4|11504.6|11502.6|11501.8|416
1637752800000|2021-11-24 11:20:00|11504.3|11503.3|11503.8|11502.8|11507.1|11506.1|11503.2|11502.3|445
1637753100000|2021-11-24 11:25:00|11503.7|11503|11500.9|11500.2|11504.6|11503.8|11499|11498.1|500
1637753400000|2021-11-24 11:30:00|11501|11500|11502.1|11501.4|11503|11502.2|11499.6|11498.9|404
1637753700000|2021-11-24 11:35:00|11502.2|11501.5|11500.3|11499.3|11503.1|11502.3|11499.2|11498.5|418
1637754000000|2021-11-24 11:40:00|11500.2|11499.2|11499.2|11498.5|11502.7|11502|11498.4|11497.6|453
1637754300000|2021-11-24 11:45:00|11499.3|11498.3|11501.7|11501|11504|11503|11499.1|11498.1|517
1637754600000|2021-11-24 11:50:00|11501.8|11501.1|11500.5|11499.8|11502.4|11501.5|11498.7|11497.9|472
1637754900000|2021-11-24 11:55:00|11500.6|11499.9|11500.9|11499.9|11503.8|11502.8|11499.9|11499|491
1637755200000|2021-11-24 12:00:00|11500.8|11500.1|11504.5|11503.5|11505.1|11504.1|11498.5|11497.7|575
1637755500000|2021-11-24 12:05:00|11504.2|11503.2|11504.7|11504|11505.5|11504.6|11502.4|11501.6|547
1637755800000|2021-11-24 12:10:00|11504.8|11504.1|11503.4|11502.7|11505.4|11504.5|11503|11502.3|380
1637756100000|2021-11-24 12:15:00|11503.5|11502.8|11505.5|11504.5|11506.4|11505.6|11503.5|11502.6|539
1637756400000|2021-11-24 12:20:00|11505.4|11504.4|11509.6|11508.9|11511.9|11511.1|11505.4|11504.4|510
1637756700000|2021-11-24 12:25:00|11509.8|11508.8|11507.8|11507.1|11509.8|11508.8|11506.5|11505.7|459
1637757000000|2021-11-24 12:30:00|11507.9|11506.9|11512|11511.3|11512.7|11511.7|11507.7|11506.8|630
1637757300000|2021-11-24 12:35:00|11512.1|11511.1|11515.2|11514.5|11515.5|11514.7|11511.4|11510.5|478
1637757600000|2021-11-24 12:40:00|11515.1|11514.4|11515.5|11514.5|11516.8|11516.1|11513.6|11512.9|476
1637757900000|2021-11-24 12:45:00|11515.4|11514.4|11512.8|11511.8|11516|11515.1|11511.9|11511.1|514
1637758200000|2021-11-24 12:50:00|11512.7|11512|11514.1|11513.1|11514.4|11513.7|11510.1|11509.3|544
1637758500000|2021-11-24 12:55:00|11514|11513.3|11512.9|11512.2|11514.3|11513.6|11511.9|11511.1|601
1637758800000|2021-11-24 13:00:00|11512.8|11512.1|11514.1|11513.1|11515.2|11514.5|11510.1|11509.1|878
1637759100000|2021-11-24 13:05:00|11514.2|11513.2|11518.4|11517.7|11519.5|11518.5|11511.5|11510.7|813
1637759400000|2021-11-24 13:10:00|11518.5|11517.8|11517|11516.3|11519.6|11518.9|11515.3|11514.4|714
1637759700000|2021-11-24 13:15:00|11517.1|11516.4|11516.1|11515.1|11517.9|11516.9|11512.7|11511.9|592
1637760000000|2021-11-24 13:20:00|11516|11515|11518.1|11517.4|11519.1|11518.2|11515.7|11515|606
1637760300000|2021-11-24 13:25:00|11518.4|11517.7|11520.5|11519.5|11521|11520|11518.4|11517.7|490
1637760600000|2021-11-24 13:30:00|11520.6|11519.6|11518.4|11517.4|11521.6|11519.7|11510.5|11509.5|941
1637760900000|2021-11-24 13:35:00|11518.6|11517.7|11523|11522.3|11526|11525.1|11518.1|11517.3|928
1637761200000|2021-11-24 13:40:00|11523.2|11522.2|11516.4|11515.4|11523.3|11522.3|11512.7|11511.8|1047
1637761500000|2021-11-24 13:45:00|11516.5|11515.5|11516.9|11515.9|11520.1|11519.3|11515.7|11514.9|752
1637761800000|2021-11-24 13:50:00|11517|11516|11517.9|11517.2|11518.4|11517.6|11514.8|11514.1|780
1637762100000|2021-11-24 13:55:00|11518|11517|11516.7|11516|11520.4|11519.5|11516.7|11515.9|736
1637762400000|2021-11-24 14:00:00|11516.6|11515.9|11519.3|11518.3|11520.7|11519.7|11512.3|11511.4|1039
1637762700000|2021-11-24 14:05:00|11519.5|11518.5|11529.7|11529|11530.1|11529.4|11517.8|11516.8|1189
1637763000000|2021-11-24 14:10:00|11529.8|11529.1|11529.4|11528.4|11538.3|11537.5|11527.5|11526.5|1310
1637763300000|2021-11-24 14:15:00|11529.3|11528.3|11530.4|11529.4|11532.8|11531.8|11521.5|11520.3|1140
1637763600000|2021-11-24 14:20:00|11530.3|11529.3|11528.9|11527.9|11531|11530.2|11525.1|11524.2|893
1637763900000|2021-11-24 14:25:00|11529|11528|11532.1|11531.4|11533|11532|11525.8|11524.9|911
1637764200000|2021-11-24 14:30:00|11532.2|11531.5|11535.5|11534.5|11536.9|11536.1|11530.3|11529.3|1170
1637764500000|2021-11-24 14:35:00|11535.2|11534.3|11532.7|11532|11537.2|11536.5|11531.2|11530.4|1248
1637764800000|2021-11-24 14:40:00|11532.6|11531.9|11534.1|11533.1|11534.2|11533.3|11528.7|11528|1107
1637765100000|2021-11-24 14:45:00|11534.2|11533.2|11531.1|11530.1|11535.5|11534.8|11530.6|11529.9|1079
1637765400000|2021-11-24 14:50:00|11531.2|11530.5|11533.7|11533|11536|11535.3|11530.6|11529.8|896
1637765700000|2021-11-24 14:55:00|11533.8|11533.1|11533.3|11531.3|11535.8|11535.1|11532.5|11529.9|726
1637766000000|2021-11-24 15:00:00|11533.7|11531.6|11539.8|11538.8|11540|11539.3|11526.9|11525.9|1234
1637766300000|2021-11-24 15:05:00|11539.6|11538.9|11540.3|11539.6|11541.1|11540.4|11537.1|11536.3|950
1637766600000|2021-11-24 15:10:00|11540.4|11539.7|11539.9|11539.2|11541.8|11540.8|11538|11537.2|801
1637766900000|2021-11-24 15:15:00|11539.8|11539.1|11543.6|11542.6|11547.6|11546.7|11539.8|11539.1|844
1637767200000|2021-11-24 15:20:00|11543.5|11542.5|11536.2|11535.5|11545.6|11544.8|11536|11535.2|918
1637767500000|2021-11-24 15:25:00|11536.3|11535.6|11538.3|11537.6|11544.6|11543.7|11536.1|11535.4|917
1637767800000|2021-11-24 15:30:00|11538.2|11537.5|11542.3|11541.3|11543.4|11542.6|11537.3|11536.6|824
1637768100000|2021-11-24 15:35:00|11542.2|11541.2|11542.5|11541.5|11543.1|11542.2|11540.1|11539.1|606
1637768400000|2021-11-24 15:40:00|11542.6|11541.6|11544.1|11543.1|11544.8|11544|11539|11538|903
1637768700000|2021-11-24 15:45:00|11544.2|11543.2|11540.8|11539.8|11545|11544|11539.7|11538.7|800
1637769000000|2021-11-24 15:50:00|11540.7|11539.7|11538.6|11537.9|11541.6|11540.7|11536.2|11535.2|788
1637769300000|2021-11-24 15:55:00|11538.7|11538|11544.4|11543.7|11545.1|11544.3|11538.7|11537.9|1025
1637769600000|2021-11-24 16:00:00|11544.3|11543.6|11545|11544.3|11545.4|11544.7|11543.1|11542.1|766
1637769900000|2021-11-24 16:05:00|11545.1|11544.4|11548.3|11547.6|11548.5|11547.6|11543.6|11542.8|554
1637770200000|2021-11-24 16:10:00|11548.2|11547.5|11544.5|11543.8|11548.4|11547.6|11543.1|11542.4|608
1637770500000|2021-11-24 16:15:00|11544.8|11543.7|11539.2|11538.2|11545.4|11544.7|11539|11538.2|563
1637770800000|2021-11-24 16:20:00|11539.1|11538.4|11536.6|11535.9|11539.4|11538.6|11535.6|11534.9|735
1637771100000|2021-11-24 16:25:00|11536.8|11536.1|11538.6|11537.9|11539.5|11538.7|11536.8|11536.1|625
1637771400000|2021-11-24 16:30:00|11538.5|11537.8|11535.5|11534.8|11539.3|11538.5|11534.6|11533.8|530
1637771700000|2021-11-24 16:35:00|11535.4|11534.7|11534.4|11533.7|11536.1|11535.4|11533.4|11532.7|565
1637772000000|2021-11-24 16:40:00|11534.3|11533.6|11533.6|11532.9|11534.5|11533.8|11531.6|11530.9|487
1637772300000|2021-11-24 16:45:00|11533.7|11533|11529.8|11529.1|11533.8|11533.1|11528.3|11527.5|484
1637772600000|2021-11-24 16:50:00|11529.9|11528.9|11534.1|11533.4|11535.5|11534.7|11529.9|11528.9|641
1637772900000|2021-11-24 16:55:00|11534.2|11533.5|11535.3|11534.3|11536.7|11535.9|11533.7|11532.9|639
1637773200000|2021-11-24 17:00:00|11535.2|11534.2|11534.9|11534.2|11536.2|11535.3|11533.9|11532.9|523
1637773500000|2021-11-24 17:05:00|11534.8|11534.1|11534|11533|11535.3|11534.5|11531.3|11530.4|433
1637773800000|2021-11-24 17:10:00|11533.9|11533.2|11536|11535|11536.1|11535.3|11533.6|11532.9|342
1637774100000|2021-11-24 17:15:00|11535.8|11535.1|11537.7|11536.7|11537.8|11536.9|11535.4|11534.7|399
1637774400000|2021-11-24 17:20:00|11537.6|11536.9|11538|11537|11539.2|11538.4|11536.5|11535.6|440
1637774700000|2021-11-24 17:25:00|11538.1|11537.1|11541.2|11540.2|11541.5|11540.7|11537.4|11536.6|382
1637775000000|2021-11-24 17:30:00|11541|11540.3|11544|11543|11544.3|11543.6|11540.8|11540.1|326
1637775300000|2021-11-24 17:35:00|11543.9|11543.2|11544.5|11543.8|11544.7|11543.9|11543.1|11542.1|315
1637775600000|2021-11-24 17:40:00|11544.4|11543.7|11546|11545.3|11546.2|11545.3|11543.8|11542.9|295
1637775900000|2021-11-24 17:45:00|11546.2|11545.2|11548|11547.3|11548.4|11547.7|11545.2|11544.3|406
1637776200000|2021-11-24 17:50:00|11547.9|11547.2|11546.8|11546.1|11548.2|11547.5|11545.9|11544.9|383
1637776500000|2021-11-24 17:55:00|11546.9|11546.2|11545.1|11544.4|11547.2|11546.3|11545.1|11544.4|335
1637776800000|2021-11-24 18:00:00|11545.2|11544.5|11543.3|11542.3|11545.9|11544.9|11542.9|11542.1|311
1637777100000|2021-11-24 18:05:00|11543.2|11542.2|11541.2|11540.2|11543.7|11542.7|11540.7|11539.7|209
1637777400000|2021-11-24 18:10:00|11541.1|11540.1|11541.8|11541.1|11541.9|11541.1|11540.9|11540.1|200
1637777700000|2021-11-24 18:15:00|11541.7|11541|11542.4|11541.4|11542.6|11541.9|11541.4|11540.7|181
1637778000000|2021-11-24 18:20:00|11542.6|11541.6|11540.8|11540.1|11542.6|11541.8|11540.5|11539.7|185
1637778300000|2021-11-24 18:25:00|11540.9|11540.2|11542.3|11541.3|11542.4|11541.7|11540.5|11539.7|209
1637778600000|2021-11-24 18:30:00|11542.1|11541.4|11546.7|11546|11547.2|11546.4|11542.1|11541.4|243
1637778900000|2021-11-24 18:35:00|11547|11546.3|11544.7|11544|11547.3|11546.4|11544.2|11543.5|258
1637779200000|2021-11-24 18:40:00|11545|11544.1|11548.5|11547.8|11548.7|11547.9|11544.7|11543.9|256
1637779500000|2021-11-24 18:45:00|11548.4|11547.7|11546.4|11545.7|11549.1|11548.3|11546.1|11545.4|293
1637779800000|2021-11-24 18:50:00|11546.3|11545.6|11544.8|11544.1|11548.5|11547.8|11544.8|11544.1|255
1637780100000|2021-11-24 18:55:00|11544.9|11544.2|11549.2|11545.4|11549.2|11547.6|11544.8|11542.7|401
1637780400000|2021-11-24 19:00:00|11549.1|11544.4|11546|11545|11552.7|11551.7|11544.8|11543.8|895
1637780700000|2021-11-24 19:05:00|11545.9|11544.9|11548.5|11547.5|11549.3|11548.3|11544.4|11543.4|609
1637781000000|2021-11-24 19:10:00|11548.6|11547.6|11547.4|11546.4|11551.2|11550.3|11547.3|11546.3|551
1637781300000|2021-11-24 19:15:00|11547.5|11546.5|11546.8|11546.1|11551.2|11550.4|11546.8|11546.1|440
1637781600000|2021-11-24 19:20:00|11546.4|11545.7|11547.2|11546.2|11547.2|11546.4|11544.9|11544|382
1637781900000|2021-11-24 19:25:00|11547.3|11546.3|11545.3|11544.6|11547.6|11546.8|11545.2|11544.5|335
1637782200000|2021-11-24 19:30:00|11545.4|11544.7|11545.6|11544.6|11546.3|11545.5|11543.9|11543|374
1637782500000|2021-11-24 19:35:00|11545.5|11544.5|11543.1|11542.4|11545.8|11545.1|11542.4|11541.7|376
1637782800000|2021-11-24 19:40:00|11543|11542.3|11542.7|11542|11543.8|11543.1|11541.2|11540.3|382
1637783100000|2021-11-24 19:45:00|11542.6|11541.9|11541.3|11540.6|11543.3|11542.6|11540|11539.2|424
1637783400000|2021-11-24 19:50:00|11541.2|11540.5|11543.6|11542.6|11545.2|11544.4|11541.2|11540.5|267
1637783700000|2021-11-24 19:55:00|11543.7|11542.7|11547.4|11546.4|11547.6|11546.8|11543|11542.2|437
1637784000000|2021-11-24 20:00:00|11547.2|11546.5|11542.3|11541.6|11547.5|11546.7|11542.3|11541.6|445
1637784300000|2021-11-24 20:05:00|11542.2|11541.2|11543.7|11542.7|11544.2|11543.2|11541.7|11540.9|328
1637784600000|2021-11-24 20:10:00|11543.8|11542.8|11542.9|11541.9|11544.2|11543.3|11542.3|11541.4|283
1637784900000|2021-11-24 20:15:00|11543|11542|11540.5|11539.5|11543|11542.1|11539.8|11538.9|303
1637785200000|2021-11-24 20:20:00|11540.3|11539.6|11538.3|11537.3|11540.4|11539.6|11538.3|11537.3|260
1637785500000|2021-11-24 20:25:00|11538.2|11537.5|11538.9|11538.2|11539.2|11538.4|11538.2|11537.2|186
1637785800000|2021-11-24 20:30:00|11539|11538.3|11537.5|11536.5|11539|11538.3|11536.9|11536|288
1637786100000|2021-11-24 20:35:00|11537.2|11536.4|11539.2|11538.5|11539.6|11538.7|11537.1|11536.2|334
1637786400000|2021-11-24 20:40:00|11539.3|11538.6|11540|11539|11540|11539.2|11538.3|11537.5|257
1637786700000|2021-11-24 20:45:00|11540.1|11539.1|11539.1|11538.4|11540.9|11540.1|11539.1|11538.3|281
1637787000000|2021-11-24 20:50:00|11539.2|11538.5|11541.1|11540.1|11541.3|11540.3|11539|11538.2|246
1637787300000|2021-11-24 20:55:00|11541.2|11540.2|11537.9|11536.9|11541.2|11540.2|11537.4|11536.4|310
1637787600000|2021-11-24 21:00:00|11538|11537|11540|11539|11540.2|11539.3|11537.8|11536.9|277
1637787900000|2021-11-24 21:05:00|11539.9|11538.9|11540|11539|11540.2|11539.4|11539.2|11538.2|161
1637788200000|2021-11-24 21:10:00|11540.2|11539.2|11539.8|11539.1|11540.3|11539.3|11538|11537.3|148
1637788500000|2021-11-24 21:15:00|11540|11539|11540.1|11539.1|11540.7|11539.7|11539.3|11538.4|143
1637788800000|2021-11-24 21:20:00|11540.2|11539.2|11541.8|11541.1|11542.5|11541.7|11540|11539.2|181
1637789100000|2021-11-24 21:25:00|11541.9|11541.2|11540.9|11539.9|11542.7|11541.8|11540.4|11539.4|160
1637789400000|2021-11-24 21:30:00|11540.8|11539.8|11541.4|11540.4|11542.8|11541.8|11540.8|11539.8|135
1637789700000|2021-11-24 21:35:00|11541.3|11540.3|11541.2|11540.2|11541.4|11540.5|11541|11540|59
1637790000000|2021-11-24 21:40:00|11541.3|11540.3|11541.4|11540.4|11542|11541|11540.3|11539.3|152
1637790300000|2021-11-24 21:45:00|11541.8|11540.8|11542.1|11541.1|11543.2|11542.2|11541.6|11540.6|164
1637790600000|2021-11-24 21:50:00|11542.4|11541.4|11542.1|11541.1|11543.6|11542.4|11541.9|11540.9|224
1637790900000|2021-11-24 21:55:00|11541.9|11541.2|11544.7|11540.1|11544.8|11541.7|11540.1|11538.5|392
1637791200000|2021-11-24 22:00:00|11544.9|11540|11546.2|11540.4|11546.5|11540.7|11544.2|11539.4|30
1637791500000|2021-11-24 22:05:00|11546.4|11540.7|11546.7|11540.7|11547|11541.1|11544|11538|64
1637791800000|2021-11-24 22:10:00|11547|11541|11546.8|11542|11547.8|11543|11545.8|11540|281
1637792100000|2021-11-24 22:15:00|11546.7|11542.1|11543.4|11540.1|11547.4|11542.5|11543.4|11539.6|892
1637792400000|2021-11-24 22:20:00|11543.5|11540|11543.4|11539.4|11545.6|11543.1|11542.7|11538.4|519
1637792700000|2021-11-24 22:25:00|11543.2|11539.7|11543.6|11539.3|11544.1|11540.2|11543.2|11538.6|148
1637793000000|2021-11-24 22:30:00|11543.4|11539.5|11543.7|11540.4|11544.2|11540.4|11543.2|11538.9|177
1637793300000|2021-11-24 22:35:00|11543.6|11540.3|11543.3|11540.3|11544.3|11540.7|11543.2|11539.6|147
1637793600000|2021-11-24 22:40:00|11543.2|11540.2|11543.4|11540.2|11544.1|11540.6|11543|11539.5|232
1637793900000|2021-11-24 22:45:00|11543.7|11540.1|11543.5|11540.4|11543.9|11541|11543.2|11540|1025
1637794200000|2021-11-24 22:50:00|11543.4|11540.2|11543.5|11540.8|11543.7|11540.9|11542.6|11539.3|797
1637794500000|2021-11-24 22:55:00|11543.4|11540.7|11543.7|11541.4|11544.1|11541.6|11543|11540|836
1637794800000|2021-11-24 23:00:00|11543.8|11541.5|11543.2|11542.2|11544.3|11542.9|11542.8|11540.2|689
1637795100000|2021-11-24 23:05:00|11543.6|11541.5|11544.5|11543.5|11544.9|11543.9|11542.9|11541.5|297
1637795400000|2021-11-24 23:10:00|11544.4|11543.4|11545.1|11544.1|11545.4|11544.4|11543.9|11542.9|307
1637795700000|2021-11-24 23:15:00|11545.2|11544.2|11545.9|11544.9|11546|11545|11544.6|11543.6|215
1637796000000|2021-11-24 23:20:00|11545.8|11544.8|11545.4|11544.4|11546.6|11545.6|11545.1|11544.1|228
1637796300000|2021-11-24 23:25:00|11545.3|11544.3|11543.9|11542.9|11545.5|11544.5|11543.7|11542.7|113
1637796600000|2021-11-24 23:30:00|11543.8|11543.1|11543.9|11542.9|11544.5|11543.8|11543.2|11542.3|138
1637796900000|2021-11-24 23:35:00|11544.1|11543.1|11545|11544|11545.7|11544.7|11544|11543|130
1637797200000|2021-11-24 23:40:00|11545.1|11544.1|11545|11544|11545.2|11544.3|11543.8|11542.8|102
1637797500000|2021-11-24 23:45:00|11544.9|11544.2|11544.3|11543.3|11545.1|11544.2|11543.9|11543|142
1637797800000|2021-11-24 23:50:00|11544.2|11543.2|11542.7|11541.7|11544.3|11543.3|11541.9|11540.9|138
1637798100000|2021-11-24 23:55:00|11542.6|11541.6|11541.5|11540.5|11544.1|11543.2|11541.4|11540.5|156
1637798400000|2021-11-25 00:00:00|11541.4|11540.4|11543.1|11542.1|11544.7|11543.7|11541|11540|400
1637798700000|2021-11-25 00:05:00|11542.9|11542.2|11543.3|11542.3|11543.9|11543|11541.6|11540.8|368
1637799000000|2021-11-25 00:10:00|11543.2|11542.2|11544.3|11543.3|11544.8|11543.8|11542.1|11541.1|333
1637799300000|2021-11-25 00:15:00|11544.4|11543.4|11543.4|11542.4|11545.2|11544.4|11542.8|11541.9|352
1637799600000|2021-11-25 00:20:00|11543.3|11542.3|11543|11542.3|11543.4|11542.4|11540.8|11539.8|294
1637799900000|2021-11-25 00:25:00|11542.9|11542.2|11541|11540.3|11544|11543.1|11539.8|11539|304
1637800200000|2021-11-25 00:30:00|11541.1|11540.4|11541.6|11540.6|11542.4|11541.6|11540.9|11540.2|276
1637800500000|2021-11-25 00:35:00|11541.5|11540.5|11542.4|11541.7|11543.4|11542.6|11540.8|11540.1|258
1637800800000|2021-11-25 00:40:00|11542.5|11541.5|11539.6|11538.9|11542.5|11541.5|11538.8|11538.1|301
1637801100000|2021-11-25 00:45:00|11539.7|11539|11538.5|11537.8|11540.1|11539.3|11538.5|11537.8|248
1637801400000|2021-11-25 00:50:00|11538.6|11537.9|11533.7|11532.7|11538.8|11537.9|11533.1|11532.1|531
1637801700000|2021-11-25 00:55:00|11533.6|11532.9|11533.3|11532.3|11535.2|11534.5|11531.1|11530.1|578
1637802000000|2021-11-25 01:00:00|11533.4|11532.4|11533.2|11532.2|11536|11535.2|11531.6|11530.8|379
1637802300000|2021-11-25 01:05:00|11533.3|11532.5|11534.3|11533.3|11535.4|11534.7|11531.3|11530.5|435
1637802600000|2021-11-25 01:10:00|11534.2|11533.5|11538.2|11537.5|11538.8|11537.9|11534.1|11533.3|396
1637802900000|2021-11-25 01:15:00|11538.1|11537.4|11537.4|11536.4|11539.7|11539|11537.2|11536.4|291
1637803200000|2021-11-25 01:20:00|11537.5|11536.5|11539.6|11538.9|11540.4|11539.4|11536.9|11536|296
1637803500000|2021-11-25 01:25:00|11539.5|11538.8|11537.7|11536.7|11540|11539.1|11537|11536.1|268
1637803800000|2021-11-25 01:30:00|11537.8|11536.8|11539.6|11538.6|11540.2|11539.2|11537.6|11536.8|242
1637804100000|2021-11-25 01:35:00|11539.5|11538.5|11537.6|11536.9|11539.6|11538.6|11537.5|11536.8|254
1637804400000|2021-11-25 01:40:00|11537.7|11537|11538.4|11537.7|11538.9|11537.9|11536.6|11535.7|213
1637804700000|2021-11-25 01:45:00|11538.1|11537.4|11539.1|11538.1|11540|11539.3|11537.4|11536.7|369
1637805000000|2021-11-25 01:50:00|11538.9|11538.2|11540.5|11539.8|11540.6|11539.9|11538.1|11537.3|281
1637805300000|2021-11-25 01:55:00|11540.4|11539.7|11539.8|11538.8|11540.7|11540|11538.1|11537.1|254
1637805600000|2021-11-25 02:00:00|11539.7|11539|11539.6|11538.9|11540.8|11540|11538.6|11537.9|292
1637805900000|2021-11-25 02:05:00|11539.8|11539.1|11539|11538.3|11540.9|11540|11539|11538.2|244
1637806200000|2021-11-25 02:10:00|11539.2|11538.5|11539.8|11539.1|11540.6|11539.8|11539.1|11538.3|173
1637806500000|2021-11-25 02:15:00|11539.7|11539|11538.4|11537.7|11540.5|11539.8|11538.3|11537.6|219
1637806800000|2021-11-25 02:20:00|11538.5|11537.8|11539|11538.3|11539.3|11538.4|11538.5|11537.7|130
1637807100000|2021-11-25 02:25:00|11538.9|11538.2|11537.2|11536.5|11539.1|11538.3|11536.8|11536.1|209
1637807400000|2021-11-25 02:30:00|11537.3|11536.6|11538|11537.3|11538.7|11537.9|11536.8|11536|152
1637807700000|2021-11-25 02:35:00|11538.1|11537.4|11538.3|11537.6|11538.9|11538|11538|11537.2|155
1637808000000|2021-11-25 02:40:00|11538.5|11537.5|11537.7|11536.7|11538.7|11537.9|11536.5|11535.8|234
1637808300000|2021-11-25 02:45:00|11537.6|11536.9|11538.3|11537.6|11539|11538.2|11537.6|11536.8|114
1637808600000|2021-11-25 02:50:00|11538.4|11537.7|11538.8|11538.1|11539.2|11538.4|11537.9|11537.1|122
1637808900000|2021-11-25 02:55:00|11538.9|11538.2|11537.9|11536.9|11538.9|11538.2|11537|11536.2|195
1637809200000|2021-11-25 03:00:00|11537.8|11537.1|11537.8|11536.8|11538.6|11537.9|11537.1|11536.3|193
1637809500000|2021-11-25 03:05:00|11537.9|11537.1|11538.2|11537.5|11538.6|11537.6|11537.1|11536.4|166
1637809800000|2021-11-25 03:10:00|11538.1|11537.4|11537.6|11536.9|11538.3|11537.6|11537.4|11536.7|111
1637810100000|2021-11-25 03:15:00|11537.7|11537|11537.5|11536.8|11538.4|11537.6|11536.5|11535.7|220
1637810400000|2021-11-25 03:20:00|11537.6|11536.9|11537.5|11536.8|11538|11537.3|11536.9|11536|219
1637810700000|2021-11-25 03:25:00|11537.4|11536.7|11537.5|11536.8|11537.8|11536.9|11536.6|11535.9|185
1637811000000|2021-11-25 03:30:00|11537.6|11536.6|11537.2|11536.2|11538.6|11537.7|11536.9|11536|243
1637811300000|2021-11-25 03:35:00|11537.3|11536.3|11536.9|11536.2|11537.7|11536.9|11536.5|11535.7|220
1637811600000|2021-11-25 03:40:00|11537|11536.3|11537.2|11536.2|11537.6|11536.7|11536.9|11536.1|117
1637811900000|2021-11-25 03:45:00|11537.5|11536.5|11537.5|11536.8|11538|11537.1|11537|11536.2|113
1637812200000|2021-11-25 03:50:00|11537.6|11536.9|11537.6|11536.9|11538.5|11537.6|11537.2|11536.5|117
1637812500000|2021-11-25 03:55:00|11537.7|11537|11537.4|11536.7|11538.2|11537.5|11537|11536.3|112
1637812800000|2021-11-25 04:00:00|11537.5|11536.8|11536.3|11535.6|11537.8|11537|11535.9|11535.2|110
1637813100000|2021-11-25 04:05:00|11536.2|11535.5|11536.9|11536.2|11537.2|11536.4|11536.2|11535.5|62
1637813400000|2021-11-25 04:10:00|11537|11536.3|11537.1|11536.4|11537.3|11536.4|11536.2|11535.3|86
1637813700000|2021-11-25 04:15:00|11537|11536.3|11536.9|11536.2|11537.2|11536.5|11536.1|11535.2|188
1637814000000|2021-11-25 04:20:00|11537.1|11536.1|11537.2|11536.2|11537.4|11536.6|11536.8|11536|103
1637814300000|2021-11-25 04:25:00|11537.3|11536.3|11537|11536.3|11538|11537.1|11536.6|11535.8|126
1637814600000|2021-11-25 04:30:00|11536.9|11536.2|11536.9|11535.9|11537.8|11537|11536.7|11535.9|194
1637814900000|2021-11-25 04:35:00|11536.7|11536|11535.8|11535.1|11537|11536.1|11535.5|11534.8|148
1637815200000|2021-11-25 04:40:00|11536|11535.3|11536.8|11536.1|11537.1|11536.3|11535.7|11534.9|129
1637815500000|2021-11-25 04:45:00|11536.9|11536.2|11537.6|11536.6|11537.8|11537|11536.7|11535.9|137
1637815800000|2021-11-25 04:50:00|11537.5|11536.8|11537.9|11537.2|11538.2|11537.5|11537.4|11536.5|158
1637816100000|2021-11-25 04:55:00|11538.2|11537.1|11537|11536.3|11538.2|11537.4|11537|11536.2|169
1637816400000|2021-11-25 05:00:00|11537.1|11536.4|11537.5|11536.5|11537.6|11536.8|11536.9|11536.2|184
1637816700000|2021-11-25 05:05:00|11537.3|11536.6|11537.8|11537.1|11538|11537.3|11537|11536.3|137
1637817000000|2021-11-25 05:10:00|11537.9|11537.2|11539|11538.3|11539.1|11538.3|11537.9|11537|126
1637817300000|2021-11-25 05:15:00|11539.1|11538.4|11537.6|11536.9|11539.7|11538.8|11537.2|11536.5|123
1637817600000|2021-11-25 05:20:00|11537.7|11537|11537.6|11536.9|11537.9|11537.1|11536.8|11536.1|147
1637817900000|2021-11-25 05:25:00|11537.7|11537|11538.4|11537.4|11538.7|11537.9|11537.7|11537|93
1637818200000|2021-11-25 05:30:00|11538.2|11537.5|11538.5|11537.5|11538.6|11537.8|11537|11536.2|153
1637818500000|2021-11-25 05:35:00|11538.4|11537.7|11538.4|11537.7|11539.3|11538.5|11538.4|11537.5|129
1637818800000|2021-11-25 05:40:00|11538.5|11537.8|11537.4|11536.7|11539.2|11538.3|11537.3|11536.6|153
1637819100000|2021-11-25 05:45:00|11537.6|11536.6|11538.5|11537.8|11539|11538.1|11537.2|11536.3|192
1637819400000|2021-11-25 05:50:00|11538.6|11537.9|11538.4|11537.7|11539.2|11538.3|11538.3|11537.6|79
1637819700000|2021-11-25 05:55:00|11538.3|11537.6|11538.9|11538.2|11539.1|11538.3|11537.7|11536.8|204
1637820000000|2021-11-25 06:00:00|11539|11538.3|11539.3|11538.3|11540.1|11539.2|11538.8|11538.1|183
1637820300000|2021-11-25 06:05:00|11539.1|11538.4|11538.5|11537.5|11539.7|11538.8|11537.3|11536.5|245
1637820600000|2021-11-25 06:10:00|11538.4|11537.4|11538.4|11537.4|11539.1|11538.3|11537.4|11536.5|118
1637820900000|2021-11-25 06:15:00|11538.3|11537.3|11538.2|11537.5|11539|11538.1|11537.8|11536.8|194
1637821200000|2021-11-25 06:20:00|11538.3|11537.6|11539.1|11538.1|11539.2|11538.3|11538|11537.3|122
1637821500000|2021-11-25 06:25:00|11539|11538|11540.5|11539.5|11541|11540.1|11538.8|11538|149
1637821800000|2021-11-25 06:30:00|11540.4|11539.4|11539.4|11538.7|11540.7|11539.9|11539.4|11538.6|124
1637822100000|2021-11-25 06:35:00|11539.3|11538.6|11539.1|11538.4|11540.3|11539.5|11539.1|11538.2|180
1637822400000|2021-11-25 06:40:00|11539.2|11538.5|11539.7|11539|11540.1|11539.3|11539.1|11538.3|124
1637822700000|2021-11-25 06:45:00|11539.8|11539.1|11538.8|11538.1|11540|11539.2|11538.5|11537.7|141
1637823000000|2021-11-25 06:50:00|11538.9|11538.2|11539.9|11539.2|11540.2|11539.5|11538.8|11538.1|160
1637823300000|2021-11-25 06:55:00|11540|11539.3|11541.2|11540.2|11541.2|11540.3|11539.5|11538.7|113
1637823600000|2021-11-25 07:00:00|11541|11540.3|11540.4|11539.4|11543.6|11542.9|11540.2|11539.3|312
1637823900000|2021-11-25 07:05:00|11540.2|11539.5|11540.3|11539.3|11541.3|11540.5|11539.6|11538.7|195
1637824200000|2021-11-25 07:10:00|11540|11539.4|11540.2|11539.5|11541.2|11540.4|11539.6|11538.7|280
1637824500000|2021-11-25 07:15:00|11540.3|11539.6|11539.8|11538.8|11540.3|11539.6|11539.2|11538.4|139
1637824800000|2021-11-25 07:20:00|11539.9|11539.1|11534.5|11533.5|11539.9|11539.1|11534.2|11533.3|284
1637825100000|2021-11-25 07:25:00|11534.6|11533.6|11534.6|11533.9|11536.8|11536|11532.8|11531.9|328
1637825400000|2021-11-25 07:30:00|11534.8|11533.8|11533.9|11532.9|11535.6|11534.8|11533.6|11532.8|277
1637825700000|2021-11-25 07:35:00|11533.7|11533|11534.9|11534.2|11535.2|11534.3|11531|11530.1|432
1637826000000|2021-11-25 07:40:00|11534.8|11534.1|11537.3|11536.3|11537.8|11537|11533.8|11533.1|251
1637826300000|2021-11-25 07:45:00|11537.2|11536.5|11537.4|11536.7|11538|11537.1|11536.1|11535.2|246
1637826600000|2021-11-25 07:50:00|11537.3|11536.6|11537.9|11536.9|11538.1|11537.1|11536.4|11535.6|300
1637826900000|2021-11-25 07:55:00|11537.7|11537|11538.5|11537.5|11539.3|11538.6|11536.9|11536.1|271
1637827200000|2021-11-25 08:00:00|11538.6|11537.6|11537.9|11536.9|11539.2|11538.4|11537.1|11536.3|400
1637827500000|2021-11-25 08:05:00|11538|11537|11536|11535.3|11538|11537.3|11535.2|11534.4|475
1637827800000|2021-11-25 08:10:00|11535.9|11535.2|11536.7|11535.7|11537.2|11536.3|11535.2|11534.4|332
1637828100000|2021-11-25 08:15:00|11536.5|11535.8|11535.4|11534.7|11537|11536.1|11533.9|11533.2|351
1637828400000|2021-11-25 08:20:00|11535.9|11535.2|11535.8|11534.8|11536.2|11535.4|11533.7|11532.9|225
1637828700000|2021-11-25 08:25:00|11535.7|11535|11533.4|11532.7|11535.7|11535|11533.2|11532.5|380
1637829000000|2021-11-25 08:30:00|11533.5|11532.8|11532.8|11531.8|11533.9|11533|11531.1|11530.4|427
1637829300000|2021-11-25 08:35:00|11532.7|11531.7|11531.9|11530.9|11533|11532.1|11531.4|11530.7|304
1637829600000|2021-11-25 08:40:00|11531.8|11531.1|11532.2|11531.5|11533.2|11532.4|11531|11530.3|358
1637829900000|2021-11-25 08:45:00|11532.3|11531.6|11532|11531|11533.3|11532.4|11531.7|11530.9|210
1637830200000|2021-11-25 08:50:00|11531.8|11531.1|11533|11532|11534.2|11533.4|11531.8|11531|362
1637830500000|2021-11-25 08:55:00|11532.8|11532.1|11535|11534.3|11535.6|11534.8|11532.4|11531.6|447
1637830800000|2021-11-25 09:00:00|11535.1|11534.4|11535.2|11534.5|11537.2|11536.3|11534.6|11533.8|401
1637831100000|2021-11-25 09:05:00|11535|11534.3|11536.6|11535.9|11537|11536.1|11534.5|11533.7|428
1637831400000|2021-11-25 09:10:00|11536.7|11536|11537.4|11536.4|11537.5|11536.8|11536.2|11535.4|400
1637831700000|2021-11-25 09:15:00|11537.5|11536.5|11536|11535|11537.6|11536.7|11535.7|11535|484
1637832000000|2021-11-25 09:20:00|11535.8|11535.1|11536.2|11535.2|11536.7|11535.8|11534.8|11534.1|412
1637832300000|2021-11-25 09:25:00|11536.1|11535.1|11537.2|11536.5|11537.6|11536.7|11535.9|11535.1|314
1637832600000|2021-11-25 09:30:00|11537.1|11536.4|11536.9|11535.9|11537.3|11536.5|11535.6|11534.8|295
1637832900000|2021-11-25 09:35:00|11536.8|11535.8|11536.3|11535.3|11537|11536.3|11535.9|11535|179
1637833200000|2021-11-25 09:40:00|11536.2|11535.2|11535.3|11534.6|11536.3|11535.6|11534.9|11534.1|193
1637833500000|2021-11-25 09:45:00|11535.2|11534.5|11535.3|11534.6|11536|11535.2|11535|11534.2|248
1637833800000|2021-11-25 09:50:00|11535.2|11534.5|11535.6|11534.9|11536.9|11536|11535.1|11534.3|205
1637834100000|2021-11-25 09:55:00|11535.7|11534.7|11536.5|11535.8|11536.7|11535.9|11533.9|11533.2|262
1637834400000|2021-11-25 10:00:00|11536.4|11535.7|11534.6|11533.9|11536.5|11535.8|11533.7|11533|255
1637834700000|2021-11-25 10:05:00|11534.5|11533.8|11535.3|11534.3|11535.9|11535|11534.3|11533.5|268
1637835000000|2021-11-25 10:10:00|11535.2|11534.2|11535|11534.3|11535.2|11534.4|11534.1|11533.4|195
1637835300000|2021-11-25 10:15:00|11535.1|11534.1|11535.9|11534.9|11536|11535.1|11534.9|11534.1|236
1637835600000|2021-11-25 10:20:00|11536|11535|11535|11534.3|11536|11535.1|11534.9|11534|146
1637835900000|2021-11-25 10:25:00|11534.9|11534.2|11536.5|11535.8|11536.7|11536|11534.4|11533.6|209
1637836200000|2021-11-25 10:30:00|11536|11535.3|11535.2|11534.5|11536.2|11535.3|11534.7|11533.8|213
1637836500000|2021-11-25 10:35:00|11535.1|11534.4|11535.4|11534.7|11536|11535.2|11534.8|11534|225
1637836800000|2021-11-25 10:40:00|11535.3|11534.6|11536|11535.3|11536.1|11535.3|11535.2|11534.3|185
1637837100000|2021-11-25 10:45:00|11536.2|11535.2|11535.7|11535|11536.6|11535.8|11534.6|11533.9|355
1637837400000|2021-11-25 10:50:00|11535.8|11534.8|11535.3|11534.6|11536.1|11535.3|11534.5|11533.7|174
1637837700000|2021-11-25 10:55:00|11535.5|11534.5|11535.4|11534.4|11536.3|11535.3|11534.6|11533.7|189
1637838000000|2021-11-25 11:00:00|11535.3|11534.6|11535.9|11534.9|11536|11535.1|11534.6|11533.7|203
1637838300000|2021-11-25 11:05:00|11535.7|11535|11535.6|11534.6|11536|11535.1|11535|11534.2|209
1637838600000|2021-11-25 11:10:00|11535.4|11534.7|11535.8|11534.8|11535.9|11535|11535|11534.2|149
1637838900000|2021-11-25 11:15:00|11535.7|11535|11535.2|11534.2|11535.8|11535|11535|11534.1|160
1637839200000|2021-11-25 11:20:00|11535.3|11534.3|11535.1|11534.1|11535.9|11535|11535|11534.1|254
1637839500000|2021-11-25 11:25:00|11535.2|11534.2|11535.6|11534.9|11536.6|11535.6|11534.9|11534.1|355
1637839800000|2021-11-25 11:30:00|11535.7|11534.7|11535|11534.3|11536.1|11535.3|11534.9|11534.1|230
1637840100000|2021-11-25 11:35:00|11534.9|11534.2|11535.3|11534.3|11535.7|11534.7|11534.5|11533.6|284
1637840400000|2021-11-25 11:40:00|11535.1|11534.4|11534.7|11534|11535.4|11534.5|11533.8|11533|231
1637840700000|2021-11-25 11:45:00|11534.8|11533.8|11534.2|11533.5|11535|11534|11534|11533.1|160
1637841000000|2021-11-25 11:50:00|11534.3|11533.6|11534.4|11533.7|11534.9|11534.1|11534.2|11533.4|181
1637841300000|2021-11-25 11:55:00|11534.5|11533.5|11534.5|11533.8|11534.9|11534.1|11534.1|11533.2|202
1637841600000|2021-11-25 12:00:00|11534.6|11533.9|11533.6|11532.9|11534.7|11533.9|11533.6|11532.9|160
1637841900000|2021-11-25 12:05:00|11533.8|11532.8|11525.1|11524.1|11533.8|11532.9|11524.9|11524|416
1637842200000|2021-11-25 12:10:00|11524.9|11524.2|11528.1|11527.1|11528.9|11528|11524.6|11523.7|396
1637842500000|2021-11-25 12:15:00|11528|11527.3|11527.3|11526.6|11528.2|11527.3|11526.5|11525.7|316
1637842800000|2021-11-25 12:20:00|11527.4|11526.7|11527.5|11526.5|11528.2|11527.4|11526.6|11525.8|360
1637843100000|2021-11-25 12:25:00|11527.4|11526.7|11528.2|11527.2|11529.4|11528.7|11527.3|11526.5|398
1637843400000|2021-11-25 12:30:00|11528.1|11527.1|11530.6|11529.9|11530.8|11530|11527.8|11527|384
1637843700000|2021-11-25 12:35:00|11530.7|11530|11532.6|11531.9|11532.7|11531.9|11530.5|11529.6|374
1637844000000|2021-11-25 12:40:00|11532.5|11531.8|11533.2|11532.2|11534.4|11533.5|11531.3|11530.5|366
1637844300000|2021-11-25 12:45:00|11533.1|11532.1|11532|11531|11533.1|11532.2|11531.7|11530.9|201
1637844600000|2021-11-25 12:50:00|11531.9|11531.2|11531.6|11530.9|11532.3|11531.5|11531.4|11530.6|212
1637844900000|2021-11-25 12:55:00|11531.5|11530.8|11533.3|11532.6|11534.8|11533.9|11531.5|11530.8|363
1637845200000|2021-11-25 13:00:00|11533.2|11532.5|11533|11532.3|11535.2|11534.3|11531.6|11530.9|313
1637845500000|2021-11-25 13:05:00|11533.2|11532.2|11532.8|11531.8|11534.2|11533.3|11532.2|11531.4|345
1637845800000|2021-11-25 13:10:00|11532.5|11531.5|11532.5|11531.8|11532.7|11531.9|11531.5|11530.7|289
1637846100000|2021-11-25 13:15:00|11532.4|11531.7|11532.7|11531.7|11533.5|11532.7|11531.7|11530.9|313
1637846400000|2021-11-25 13:20:00|11532.6|11531.6|11532.5|11531.8|11533.3|11532.3|11531.7|11530.8|218
1637846700000|2021-11-25 13:25:00|11532.7|11531.7|11531.9|11530.9|11532.8|11532|11529.3|11528.3|372
1637847000000|2021-11-25 13:30:00|11532|11531|11531.7|11531|11532.1|11531.2|11530.1|11529.2|190
1637847300000|2021-11-25 13:35:00|11531.8|11531.1|11530.9|11530.2|11532.4|11531.5|11529.8|11528.9|242
1637847600000|2021-11-25 13:40:00|11531|11530.3|11531.9|11530.9|11532|11531.1|11530.6|11529.7|195
1637847900000|2021-11-25 13:45:00|11532|11531|11532.4|11531.7|11533.3|11532.6|11531.6|11530.8|221
1637848200000|2021-11-25 13:50:00|11532.6|11531.6|11532.6|11531.9|11532.9|11532|11532|11531.1|163
1637848500000|2021-11-25 13:55:00|11532.7|11532|11533.2|11532.2|11534.5|11533.7|11532.3|11531.4|310
1637848800000|2021-11-25 14:00:00|11533|11532.3|11531.8|11530.8|11533.2|11532.3|11530.9|11530|350
1637849100000|2021-11-25 14:05:00|11531.7|11530.7|11532.7|11532|11532.9|11532.1|11531|11530|235
1637849400000|2021-11-25 14:10:00|11532.6|11531.9|11533.1|11532.1|11533.1|11532.2|11531.3|11530.3|192
1637849700000|2021-11-25 14:15:00|11533|11532|11531.4|11530.7|11533.5|11532.6|11531|11530.1|294
1637850000000|2021-11-25 14:20:00|11531.8|11530.8|11531.2|11530.2|11532.2|11531.5|11530.6|11529.9|183
1637850300000|2021-11-25 14:25:00|11531|11530.3|11531.9|11530.9|11533.1|11532.2|11530.9|11530.1|200
1637850600000|2021-11-25 14:30:00|11531.8|11530.8|11532.4|11531.7|11532.6|11531.7|11531.1|11530.2|240
1637850900000|2021-11-25 14:35:00|11532.3|11531.6|11532.2|11531.2|11532.6|11531.7|11531.5|11530.7|169
1637851200000|2021-11-25 14:40:00|11532.1|11531.4|11532.1|11531.4|11532.5|11531.8|11531.7|11530.9|170
1637851500000|2021-11-25 14:45:00|11532.2|11531.5|11532.9|11532.2|11533.6|11532.9|11531.7|11530.8|231
1637851800000|2021-11-25 14:50:00|11533|11532.3|11532.8|11532.1|11533.7|11533|11532.3|11531.5|193
1637852100000|2021-11-25 14:55:00|11532.9|11531.9|11532.4|11531.4|11533.3|11532.6|11531.8|11530.9|221
1637852400000|2021-11-25 15:00:00|11532.3|11531.7|11533.9|11532.9|11534.6|11533.8|11532.1|11531.4|298
1637852700000|2021-11-25 15:05:00|11533.8|11532.8|11534.8|11534.1|11535.4|11534.7|11533.7|11532.8|218
1637853000000|2021-11-25 15:10:00|11534.7|11534|11535.7|11534.7|11535.9|11535.2|11534.6|11533.7|203
1637853300000|2021-11-25 15:15:00|11535.5|11534.8|11533.7|11532.7|11535.7|11534.8|11533.2|11532.2|226
1637853600000|2021-11-25 15:20:00|11533.6|11532.9|11535.8|11534.8|11535.9|11535|11533.3|11532.5|245
1637853900000|2021-11-25 15:25:00|11535.6|11534.9|11537.8|11536.8|11538.3|11537.5|11534.2|11533.3|353
1637854200000|2021-11-25 15:30:00|11537.9|11536.9|11538.5|11537.5|11539.3|11538.5|11537.1|11536.4|267
1637854500000|2021-11-25 15:35:00|11538.4|11537.8|11537.8|11537.1|11538.6|11537.8|11537|11536.2|220
1637854800000|2021-11-25 15:40:00|11537.3|11536.6|11537.8|11537.1|11538.8|11537.8|11537.1|11536.3|279
1637855100000|2021-11-25 15:45:00|11537.9|11536.9|11536.7|11535.7|11537.9|11536.9|11535.5|11534.5|320
1637855400000|2021-11-25 15:50:00|11536.6|11535.6|11535.8|11535.1|11538|11537.2|11535.4|11534.6|284
1637855700000|2021-11-25 15:55:00|11535.7|11535|11537|11536.3|11537.8|11537|11534.3|11533.5|397
1637856000000|2021-11-25 16:00:00|11537.1|11536.4|11535.1|11534.1|11537.3|11536.4|11533.4|11532.7|428
1637856300000|2021-11-25 16:05:00|11535|11534.3|11535|11534|11535.9|11535|11534.2|11533.3|211
1637856600000|2021-11-25 16:10:00|11534.8|11534.1|11535.6|11534.6|11536|11535.3|11534.6|11533.8|192
1637856900000|2021-11-25 16:15:00|11535.7|11534.7|11535.9|11534.9|11536.1|11535.2|11534.7|11533.8|202
1637857200000|2021-11-25 16:20:00|11536|11535|11535.8|11534.8|11536|11535.1|11535.1|11534.2|250
1637857500000|2021-11-25 16:25:00|11536.3|11535.3|11535.1|11534.1|11536.4|11535.5|11534.8|11534|201
1637857800000|2021-11-25 16:30:00|11534.5|11533.8|11534.7|11533.7|11535.1|11534.2|11533.5|11532.8|227
1637858100000|2021-11-25 16:35:00|11534.6|11533.6|11535.4|11534.4|11535.5|11534.8|11534.5|11533.6|182
1637858400000|2021-11-25 16:40:00|11535.3|11534.3|11535.7|11534.7|11535.8|11535.1|11534.9|11534.2|121
1637858700000|2021-11-25 16:45:00|11535.6|11534.6|11535.9|11534.9|11536|11535.2|11535.2|11534.3|115
1637859000000|2021-11-25 16:50:00|11535.7|11535|11535.1|11534.1|11535.9|11535.1|11534.9|11534|156
1637859300000|2021-11-25 16:55:00|11535.2|11534.2|11535.5|11534.8|11535.8|11535|11534.8|11534.1|180
1637859600000|2021-11-25 17:00:00|11535.6|11534.6|11534.4|11533.4|11535.6|11534.9|11534.3|11533.3|141
1637859900000|2021-11-25 17:05:00|11534.5|11533.5|11534.4|11533.7|11535.6|11534.7|11533.9|11532.9|194
1637860200000|2021-11-25 17:10:00|11534.5|11533.8|11535.7|11534.7|11536.6|11535.9|11534.3|11533.3|209
1637860500000|2021-11-25 17:15:00|11535.8|11534.8|11537|11536|11538.5|11537.5|11535.7|11534.7|140
1637860800000|2021-11-25 17:20:00|11536.9|11535.9|11536.8|11535.8|11537.4|11536.2|11536.3|11535.5|112
1637861100000|2021-11-25 17:25:00|11536.6|11535.9|11538.2|11537.5|11538.5|11537.5|11536.2|11535.4|200
1637861400000|2021-11-25 17:30:00|11538.1|11537.1|11539.4|11538.7|11539.8|11538.9|11538.1|11537.1|159
1637861700000|2021-11-25 17:35:00|11539.3|11538.6|11537.3|11536.3|11539.6|11538.7|11537.1|11535.9|122
1637862000000|2021-11-25 17:40:00|11537.5|11536|11537.4|11536.4|11538.7|11537.6|11537.2|11536|132
1637862300000|2021-11-25 17:45:00|11537.2|11536.2|11537|11536|11537.6|11536.6|11536.7|11535.7|91
1637862600000|2021-11-25 17:50:00|11536.8|11535.8|11536.3|11535.3|11537.9|11536.9|11536|11535|127
1637862900000|2021-11-25 17:55:00|11536.2|11535.2|11536.2|11533.9|11536.6|11535.6|11534.8|11533.6|329
1637863200000|2021-11-25 18:00:00|11536.1|11534.2|11536|11533.3|11537.1|11535.1|11535|11532.5|1580
1637863500000|2021-11-25 18:05:00|11536.4|11532.7|11536.7|11533.8|11538.1|11535.6|11535.7|11532.6|1535
1637863800000|2021-11-25 18:10:00|11536.8|11533.7|11537.4|11534.3|11538.6|11535.3|11536.2|11533.1|1619
1637864100000|2021-11-25 18:15:00|11537.1|11534.6|11537.4|11534.1|11538.7|11535.9|11536.4|11533.2|1433
1637864400000|2021-11-25 18:20:00|11537|11534|11537.9|11535|11538.7|11535.7|11536.5|11533.5|2172
1637864700000|2021-11-25 18:25:00|11538|11535.1|11538|11534.7|11538.7|11535.2|11536.7|11533.2|1665
1637865000000|2021-11-25 18:30:00|11538.1|11534.8|11538.7|11534.6|11539.8|11535.5|11537.7|11532.7|1733
1637865300000|2021-11-25 18:35:00|11538.6|11535.3|11538.4|11534.3|11539.3|11535.4|11537.2|11532.5|1489
1637865600000|2021-11-25 18:40:00|11538.3|11534.4|11538.2|11534|11539.5|11535.1|11537.4|11532.7|1469
1637865900000|2021-11-25 18:45:00|11537.9|11534.3|11539.3|11535.3|11540.5|11536.4|11537.7|11533.1|1066
1637866200000|2021-11-25 18:50:00|11539.4|11535.4|11539.7|11535.7|11540.4|11536.2|11538.4|11533.8|1222
1637866500000|2021-11-25 18:55:00|11539.8|11535.8|11540|11535.2|11541.3|11536.5|11538.5|11534.1|1194
1637866800000|2021-11-25 19:00:00|11539.9|11535.3|11539.3|11535.1|11541.7|11537.1|11537.9|11533.9|1349
1637867100000|2021-11-25 19:05:00|11539.2|11534.8|11539.1|11534.9|11539.7|11536|11538.3|11534.2|1939
1637867400000|2021-11-25 19:10:00|11539|11535|11538.6|11534.6|11540.1|11536.6|11538.1|11534.2|1502
1637867700000|2021-11-25 19:15:00|11538.7|11534.7|11538.8|11535.4|11539.5|11536.1|11538.3|11534.4|861
1637868000000|2021-11-25 19:20:00|11538.7|11535.5|11539.1|11535.2|11539.3|11536.3|11537.9|11533.7|641
1637868300000|2021-11-25 19:25:00|11539|11535.3|11537.3|11534.8|11539.2|11536.1|11536.9|11534.1|1053
1637868600000|2021-11-25 19:30:00|11537.2|11534.7|11537.2|11535.1|11537.5|11535.5|11536.9|11534.5|345
1637868900000|2021-11-25 19:35:00|11537.1|11535.2|11537.1|11535|11537.4|11535.9|11536.9|11534.6|547
1637869200000|2021-11-25 19:40:00|11537.2|11535.1|11537.3|11534.6|11537.6|11535.2|11536.7|11533.9|1121
1637869500000|2021-11-25 19:45:00|11537.4|11534.7|11538.7|11535.4|11539.4|11535.9|11536.6|11533.9|1538
1637869800000|2021-11-25 19:50:00|11538.9|11535.3|11538.2|11534.9|11539.5|11536.3|11538.1|11534.2|1772
1637870100000|2021-11-25 19:55:00|11538.4|11534.8|11538.7|11535.7|11539.6|11537.2|11537.9|11534.1|1445
1637870400000|2021-11-25 20:00:00|11538.6|11535.4|11538.5|11534.6|11539.4|11536.1|11537.8|11534.1|1725
1637870700000|2021-11-25 20:05:00|11538.7|11534.4|11538.3|11534.6|11539.3|11536.1|11537.1|11534|1530
1637871000000|2021-11-25 20:10:00|11538.6|11534.8|11538.8|11534.8|11539.4|11535.7|11537.6|11533.9|1446
1637871300000|2021-11-25 20:15:00|11538.7|11534.7|11538.6|11535.4|11539.2|11535.9|11537.9|11533.7|1790
1637871600000|2021-11-25 20:20:00|11538.9|11535.3|11538.2|11535.5|11539.2|11535.7|11537.7|11534.7|1543
1637871900000|2021-11-25 20:25:00|11538.3|11535.6|11538|11534.4|11539.2|11535.7|11536.7|11533.1|1654
1637872200000|2021-11-25 20:30:00|11538.1|11534.5|11538.5|11533.9|11539.1|11535.5|11537.5|11532.7|1539
1637872500000|2021-11-25 20:35:00|11538.1|11534.3|11538.3|11533.9|11539.2|11535.7|11537.5|11532.8|1496
1637872800000|2021-11-25 20:40:00|11538.2|11533.8|11538.1|11534.1|11539.2|11535.7|11536.7|11532.1|1394
1637873100000|2021-11-25 20:45:00|11538|11533.6|11538|11533.7|11539.1|11536.1|11537|11532.7|1337
1637873400000|2021-11-25 20:50:00|11537.8|11534.4|11537.8|11534.2|11539|11535.3|11537.3|11532.7|1645
1637873700000|2021-11-25 20:55:00|11538|11534.4|11538.2|11534.2|11538.9|11535.5|11537.5|11532.9|1734
1637874000000|2021-11-25 21:00:00|11537.2|11534.4|11538.3|11535|11540.2|11537.1|11536.7|11533.3|1428
1637874300000|2021-11-25 21:05:00|11538.8|11534.5|11538.2|11535|11539.4|11535.7|11537.3|11532.8|1345
1637874600000|2021-11-25 21:10:00|11537.8|11534.9|11538.2|11534.5|11539.1|11535.8|11537.3|11533|1332
1637874900000|2021-11-25 21:15:00|11537.9|11534.2|11537.4|11534.7|11539.2|11536|11537.4|11532.8|946
1637875200000|2021-11-25 21:20:00|11537.3|11534.9|11538|11534.7|11539.7|11535.9|11537|11533|1023
1637875500000|2021-11-25 21:25:00|11538.1|11534.6|11540.3|11534.3|11540.8|11536.9|11537.7|11532.4|1736
1637875800000|2021-11-25 21:30:00|11540.4|11534.4|11540.7|11534.7|11542.7|11537.2|11539.4|11533.5|1446
1637876100000|2021-11-25 21:35:00|11540.8|11534.8|11539.4|11533.4|11540.9|11534.9|11539.2|11533.2|1122
1637876400000|2021-11-25 21:40:00|11539.5|11533.5|11539.9|11533.9|11541.2|11535.2|11538.4|11532.4|1144
1637876700000|2021-11-25 21:45:00|11540|11534|11540.5|11534.5|11541.1|11535.1|11538.8|11532.8|1173
1637877000000|2021-11-25 21:50:00|11540.4|11534.4|11538.9|11532.9|11541|11535|11538|11532|1180
1637877300000|2021-11-25 21:55:00|11539|11533|11539.5|11533.5|11540.6|11534.6|11538.4|11532.4|129
1637877600000|2021-11-25 22:00:00|11539.3|11533.3|11538.5|11532.5|11539.3|11533.3|11538.4|11532.4|19
1637877900000|2021-11-25 22:05:00|11538.1|11532.1|11538.2|11532.2|11538.5|11532.5|11537.4|11531.4|46
1637878200000|2021-11-25 22:10:00|11538.1|11532.1|11536.5|11530.5|11538.6|11532.6|11534.6|11528.6|536
1637878500000|2021-11-25 22:15:00|11536.4|11530.4|11537.5|11531.5|11537.6|11531.6|11536.2|11530.2|590
1637878800000|2021-11-25 22:20:00|11537.4|11531.4|11537.5|11531.5|11537.6|11531.6|11535.4|11529.4|139
1637879100000|2021-11-25 22:25:00|11537.4|11531.4|11539.1|11533.1|11539.2|11533.2|11535.9|11529.9|117
1637879400000|2021-11-25 22:30:00|11538.8|11532.8|11539|11533|11539.6|11533.6|11538.1|11532.1|183
1637879700000|2021-11-25 22:35:00|11539.3|11533.3|11536.8|11534.2|11539.6|11535|11536.6|11532.3|254
1637880000000|2021-11-25 22:40:00|11536.7|11534.3|11536.3|11533|11538.9|11534.4|11535.1|11531|782
1637880300000|2021-11-25 22:45:00|11536.4|11533.3|11536|11533.3|11537.3|11533.7|11535.1|11532|1041
1637880600000|2021-11-25 22:50:00|11536.4|11533.4|11535.8|11533.6|11537.5|11533.7|11535|11531.9|410
1637880900000|2021-11-25 22:55:00|11535.7|11533.5|11539.2|11535.4|11539.9|11535.8|11535.4|11532.2|321
1637881200000|2021-11-25 23:00:00|11539.1|11535.5|11534.9|11533.9|11539.1|11535.5|11534.8|11533.2|844
1637881500000|2021-11-25 23:05:00|11534.8|11533.8|11531.3|11530.3|11534.8|11533.8|11531.2|11530.2|197
1637881800000|2021-11-25 23:10:00|11531.2|11530.2|11531.2|11530.2|11532.1|11531.1|11530|11529|159
1637882100000|2021-11-25 23:15:00|11531.1|11530.1|11530.9|11529.9|11532.3|11531.4|11530.7|11529.8|257
1637882400000|2021-11-25 23:20:00|11531|11530|11525.8|11524.8|11531|11530|11525.4|11524.5|242
1637882700000|2021-11-25 23:25:00|11525.7|11525.1|11523.7|11522.7|11526.3|11525.4|11523|11522.3|321
1637883000000|2021-11-25 23:30:00|11524|11523|11513.4|11512.4|11524.1|11523.1|11511.9|11510.9|622
1637883300000|2021-11-25 23:35:00|11513.6|11512.1|11516.1|11515.1|11519.8|11518.8|11513.3|11512.1|329
1637883600000|2021-11-25 23:40:00|11516|11515|11513.4|11512.4|11516|11515.1|11510.9|11509.9|432
1637883900000|2021-11-25 23:45:00|11513.5|11512.5|11513.8|11512.8|11515.9|11515|11513.2|11512.4|290
1637884200000|2021-11-25 23:50:00|11513.6|11512.9|11511.5|11510.5|11514.1|11513.2|11508.1|11507.1|387
1637884500000|2021-11-25 23:55:00|11511.4|11510.4|11508.2|11507.5|11511.5|11510.5|11503.5|11502.6|457
1637884800000|2021-11-26 00:00:00|11508.4|11507.4|11502.4|11501.4|11512|11511|11502.1|11501.1|739
1637885100000|2021-11-26 00:05:00|11502.3|11501.3|11489.8|11488.8|11506.1|11505.1|11487.2|11485.4|1264
1637885400000|2021-11-26 00:10:00|11489.9|11488.9|11492.5|11491.5|11498.9|11497.9|11488.5|11487.5|895
1637885700000|2021-11-26 00:15:00|11492.4|11491.4|11492.9|11491.9|11496.2|11495.2|11486.5|11485.5|801
1637886000000|2021-11-26 00:20:00|11493.1|11492.1|11471.6|11470.6|11495.7|11494.7|11468.6|11467.1|1246
1637886300000|2021-11-26 00:25:00|11471|11470|11485.6|11484.6|11486.5|11485.5|11470.3|11469.3|1101
1637886600000|2021-11-26 00:30:00|11485.7|11484.7|11488.4|11487.4|11489.7|11488.7|11484.3|11483.3|801
1637886900000|2021-11-26 00:35:00|11488.5|11487.5|11490.8|11489.8|11491.5|11490.5|11484.7|11483.8|747
1637887200000|2021-11-26 00:40:00|11490.7|11489.7|11490.3|11489.3|11491.7|11490.7|11486.7|11485.7|600
1637887500000|2021-11-26 00:45:00|11490.4|11489.4|11491.6|11490.6|11493.6|11492.6|11488.7|11487.7|568
1637887800000|2021-11-26 00:50:00|11491.5|11490.5|11490.8|11489.8|11492.6|11491.6|11486|11485.1|822
1637888100000|2021-11-26 00:55:00|11491.1|11490.1|11495.2|11494.2|11497.4|11496.4|11490.3|11489.3|758
1637888400000|2021-11-26 01:00:00|11495.1|11494.1|11495.6|11494.6|11496.2|11495.2|11491.1|11490.1|763
1637888700000|2021-11-26 01:05:00|11495.5|11494.5|11493.4|11492.4|11495.7|11494.7|11491.4|11490.4|856
1637889000000|2021-11-26 01:10:00|11493.3|11492.3|11489.1|11488.1|11494.6|11493.6|11487.8|11486.8|629
1637889300000|2021-11-26 01:15:00|11489|11488|11491.1|11490.1|11492.1|11491.1|11486.9|11485.9|886
1637889600000|2021-11-26 01:20:00|11491|11490|11495.2|11494.2|11495.5|11494.5|11489.8|11488.8|741
1637889900000|2021-11-26 01:25:00|11495.3|11494.3|11502.8|11501.8|11502.9|11501.9|11494.7|11493.7|794
1637890200000|2021-11-26 01:30:00|11502.7|11501.7|11499.3|11498.3|11504.6|11503.6|11498.1|11497.1|660
1637890500000|2021-11-26 01:35:00|11499.2|11498.2|11492.9|11491.9|11499.5|11498.3|11492.8|11491.9|658
1637890800000|2021-11-26 01:40:00|11492.8|11491.8|11491.8|11490.8|11495.9|11494.9|11488.7|11487.7|842
1637891100000|2021-11-26 01:45:00|11491.7|11490.7|11490.5|11489.5|11492.8|11491.8|11489.7|11488.7|590
1637891400000|2021-11-26 01:50:00|11490.4|11489.4|11487.8|11486.8|11492.4|11491.4|11485.6|11484.6|696
1637891700000|2021-11-26 01:55:00|11487.7|11486.7|11487.8|11486.8|11490.9|11489.9|11485|11484|799
1637892000000|2021-11-26 02:00:00|11487.9|11486.9|11488.5|11487.5|11491|11490|11487.5|11486.5|654
1637892300000|2021-11-26 02:05:00|11488.3|11487.3|11495.5|11494.5|11496.4|11495.5|11487.6|11486.7|566
1637892600000|2021-11-26 02:10:00|11495.7|11494.7|11487.1|11486.4|11495.8|11495|11487.1|11486.3|626
1637892900000|2021-11-26 02:15:00|11487|11486.3|11483.7|11483|11488.3|11487.5|11480.9|11479.9|915
1637893200000|2021-11-26 02:20:00|11483.6|11482.9|11486.3|11485.3|11486.8|11485.8|11483.6|11482.8|572
1637893500000|2021-11-26 02:25:00|11486.4|11485.4|11489.2|11488.2|11489.2|11488.2|11484.8|11483.8|727
1637893800000|2021-11-26 02:30:00|11489.6|11488.6|11479.5|11478.5|11489.7|11488.7|11478.1|11477.2|741
1637894100000|2021-11-26 02:35:00|11479.4|11478.4|11475.9|11474.9|11483.1|11482.1|11475.6|11474.6|708
1637894400000|2021-11-26 02:40:00|11475.8|11474.8|11480.3|11479.3|11480.9|11480.2|11474.6|11473.6|755
1637894700000|2021-11-26 02:45:00|11480.4|11479.4|11475.1|11474.1|11481.3|11480.5|11475|11474|512
1637895000000|2021-11-26 02:50:00|11475.2|11474.2|11468.6|11467.6|11476.6|11475.7|11464.2|11463|910
1637895300000|2021-11-26 02:55:00|11468.7|11467.7|11470.2|11469.2|11471.8|11471.1|11466.3|11465.3|861
1637895600000|2021-11-26 03:00:00|11469.2|11468.5|11463.9|11462.9|11469.4|11468.5|11459.8|11458.8|911
1637895900000|2021-11-26 03:05:00|11463.8|11462.8|11467.9|11466.9|11468.6|11467.6|11461.5|11460.6|784
1637896200000|2021-11-26 03:10:00|11467.8|11466.8|11466.9|11465.9|11469.1|11468.1|11463.7|11462.7|709
1637896500000|2021-11-26 03:15:00|11466.8|11465.8|11470.1|11469.4|11470.3|11469.5|11466.8|11465.8|577
1637896800000|2021-11-26 03:20:00|11470|11469.3|11468.7|11467.7|11472.4|11471.4|11467.5|11466.6|633
1637897100000|2021-11-26 03:25:00|11468.8|11468|11471.4|11470.4|11473.7|11472.7|11467.4|11466.5|669
1637897400000|2021-11-26 03:30:00|11471.5|11470.5|11472.1|11471.4|11473.1|11472.2|11470.6|11469.6|580
1637897700000|2021-11-26 03:35:00|11472.2|11471.5|11470.5|11469.5|11472.3|11471.5|11467.5|11466.5|605
1637898000000|2021-11-26 03:40:00|11470.6|11469.6|11467.9|11466.9|11471.9|11471.1|11467.2|11466.2|553
1637898300000|2021-11-26 03:45:00|11468.1|11467.4|11470.7|11470|11471.1|11470.1|11468|11467.3|509
1637898600000|2021-11-26 03:50:00|11470.8|11470.1|11470.7|11469.7|11472.3|11471.3|11468.3|11467.4|502
1637898900000|2021-11-26 03:55:00|11470.6|11470|11469.8|11468.8|11470.8|11470|11466.9|11466|643
1637899200000|2021-11-26 04:00:00|11469.7|11468.7|11470.4|11469.4|11471.3|11470.4|11468.3|11467.5|455
1637899500000|2021-11-26 04:05:00|11470|11469.3|11469.3|11468.3|11471.2|11470.2|11469.1|11468.1|405
1637899800000|2021-11-26 04:10:00|11469.2|11468.2|11465.5|11464.5|11469.8|11468.8|11465.3|11464.4|510
1637900100000|2021-11-26 04:15:00|11465.6|11464.6|11462|11461.3|11465.8|11464.8|11460.9|11460.1|548
1637900400000|2021-11-26 04:20:00|11461.9|11461.2|11466.6|11465.6|11466.9|11466.2|11460.4|11459.5|479
1637900700000|2021-11-26 04:25:00|11466.7|11465.7|11469.9|11468.9|11471.4|11470.4|11466.6|11465.6|535
1637901000000|2021-11-26 04:30:00|11469.8|11469.1|11475.7|11474.7|11476.3|11475.3|11469.2|11468.4|643
1637901300000|2021-11-26 04:35:00|11475.5|11474.8|11475.2|11474.2|11479|11478.2|11473.6|11472.7|686
1637901600000|2021-11-26 04:40:00|11475|11474|11474.4|11473.4|11476.6|11475.7|11472.9|11472.1|479
1637901900000|2021-11-26 04:45:00|11474.1|11473.5|11472.3|11471.6|11474.9|11474|11471.5|11470.5|459
1637902200000|2021-11-26 04:50:00|11472.4|11471.7|11472.7|11472|11474.4|11473.5|11471.6|11470.8|545
1637902500000|2021-11-26 04:55:00|11472.8|11471.8|11473.5|11472.8|11475|11474.3|11472|11471.3|561
1637902800000|2021-11-26 05:00:00|11473.7|11472.7|11471.2|11470.2|11473.9|11473.1|11470.8|11470|528
1637903100000|2021-11-26 05:05:00|11471.1|11470.1|11471.1|11470.1|11471.8|11470.9|11469.9|11469|477
1637903400000|2021-11-26 05:10:00|11471|11470|11471.7|11470.7|11472.4|11471.6|11469.7|11468.9|466
1637903700000|2021-11-26 05:15:00|11471.6|11470.9|11468.7|11467.7|11472.4|11471.6|11468.4|11467.6|336
1637904000000|2021-11-26 05:20:00|11468.6|11467.6|11469.6|11468.9|11470.1|11469.2|11468.1|11467.4|432
1637904300000|2021-11-26 05:25:00|11469.7|11469|11467.7|11466.7|11470.2|11469.4|11467.6|11466.6|427
1637904600000|2021-11-26 05:30:00|11467.8|11466.8|11468|11467|11468.7|11467.7|11466.8|11466|357
1637904900000|2021-11-26 05:35:00|11468.1|11467.1|11470.1|11469.1|11470.9|11470.2|11468|11467|410
1637905200000|2021-11-26 05:40:00|11470|11469|11468.8|11467.8|11470.9|11470.1|11468.7|11467.7|459
1637905500000|2021-11-26 05:45:00|11468.6|11467.9|11469.2|11468.2|11471.9|11471|11467.7|11466.9|546
1637905800000|2021-11-26 05:50:00|11469.1|11468.1|11465.4|11464.7|11469.3|11468.4|11465|11464.1|528
1637906100000|2021-11-26 05:55:00|11465.7|11464.8|11465.7|11465|11466.6|11465.7|11463.2|11462.4|783
1637906400000|2021-11-26 06:00:00|11465.8|11465.1|11463.8|11462.8|11465.9|11465.2|11462.8|11462|580
1637906700000|2021-11-26 06:05:00|11463.7|11462.7|11463.1|11462.1|11465.2|11464.4|11459.4|11458.4|543
1637907000000|2021-11-26 06:10:00|11462.9|11462.2|11464.2|11463.2|11467|11466|11462.9|11462.2|423
1637907300000|2021-11-26 06:15:00|11464.3|11463.3|11457.6|11456.6|11464.3|11463.4|11456.9|11456|611
1637907600000|2021-11-26 06:20:00|11457.5|11456.5|11452.6|11451.9|11457.8|11457.1|11451.5|11450.6|678
1637907900000|2021-11-26 06:25:00|11452.7|11452|11456.8|11455.8|11457.6|11456.8|11449.8|11448.1|697
1637908200000|2021-11-26 06:30:00|11456.7|11455.7|11453.1|11452.4|11456.8|11455.8|11445.6|11444.6|833
1637908500000|2021-11-26 06:35:00|11452.9|11452.2|11452.3|11451.3|11454|11453|11450.2|11449.5|656
1637908800000|2021-11-26 06:40:00|11452.2|11451.2|11451.7|11451|11453.2|11452.2|11446.8|11446|764
1637909100000|2021-11-26 06:45:00|11451.8|11450.8|11451.9|11450.9|11454|11453.1|11449.8|11448.9|713
1637909400000|2021-11-26 06:50:00|11451.8|11450.8|11455.4|11454.7|11457.2|11456.4|11451.2|11450.3|642
1637909700000|2021-11-26 06:55:00|11455.6|11454.6|11458.3|11457.3|11461.4|11460.4|11455.5|11454.6|685
1637910000000|2021-11-26 07:00:00|11458.4|11457.4|11453.9|11452.9|11459.4|11458.4|11452.8|11451.8|882
1637910300000|2021-11-26 07:05:00|11454|11453|11446.9|11445.9|11455.2|11454.5|11445.5|11444.6|1005
1637910600000|2021-11-26 07:10:00|11446.3|11445.3|11451.7|11450.7|11453.3|11452.6|11445.3|11444.3|1011
1637910900000|2021-11-26 07:15:00|11452.2|11451.2|11450.2|11449.5|11455.3|11454.4|11449|11448|903
1637911200000|2021-11-26 07:20:00|11450.4|11449.2|11449.4|11448.4|11454.1|11453.1|11448.6|11447.6|895
1637911500000|2021-11-26 07:25:00|11449.3|11448.3|11441.7|11440.7|11450|11449|11438.7|11437.8|1037
1637911800000|2021-11-26 07:30:00|11441.6|11440.6|11442.1|11441.4|11444.3|11443.4|11438.9|11438|1067
1637912100000|2021-11-26 07:35:00|11442.2|11441.5|11435.7|11435|11443.9|11443|11435.2|11434.3|879
1637912400000|2021-11-26 07:40:00|11435.6|11434.9|11426.3|11425.6|11436.3|11435.4|11425|11424|1051
1637912700000|2021-11-26 07:45:00|11426.5|11425.8|11421.1|11420.1|11429.2|11428.3|11414.6|11413.3|1195
1637913000000|2021-11-26 07:50:00|11421.2|11420.2|11419.6|11418.6|11424|11423|11417.2|11416.2|1159
1637913300000|2021-11-26 07:55:00|11419.7|11418.7|11416.9|11415.9|11422|11421|11415.8|11414.8|1127
1637913600000|2021-11-26 08:00:00|11417.2|11416.2|11406.3|11405.3|11421.2|11420.2|11404.9|11403.9|1285
1637913900000|2021-11-26 08:05:00|11406.1|11405.1|11406.5|11405.5|11410.6|11409.6|11400.4|11399.4|1390
1637914200000|2021-11-26 08:10:00|11406.6|11405.6|11408.2|11407.2|11411.4|11410.4|11403.2|11402.2|1284
1637914500000|2021-11-26 08:15:00|11408.3|11407.3|11390.9|11389.9|11408.3|11407.3|11390.4|11389.4|1412
1637914800000|2021-11-26 08:20:00|11390.4|11389.4|11373.5|11372.5|11391.2|11390.2|11365.8|11364.8|1628
1637915100000|2021-11-26 08:25:00|11373.2|11372.2|11385|11384|11386.7|11385.7|11372.5|11371.5|1450
1637915400000|2021-11-26 08:30:00|11384.9|11383.9|11378.9|11377.9|11387.4|11386.4|11378.3|11377.5|1257
1637915700000|2021-11-26 08:35:00|11378.8|11377.8|11397.7|11396.7|11401.5|11400.5|11375.3|11374.3|1408
1637916000000|2021-11-26 08:40:00|11397.8|11396.8|11419.6|11418.6|11419.8|11418.8|11392.8|11391.8|1699
1637916300000|2021-11-26 08:45:00|11419.4|11418.4|11409.9|11408.9|11419.4|11418.4|11407.7|11406.8|1308
1637916600000|2021-11-26 08:50:00|11410|11409|11429|11428|11432.8|11431.5|11410|11409|1329
1637916900000|2021-11-26 08:55:00|11428.8|11427.8|11436.3|11435.6|11442.8|11441.8|11428.5|11427.1|1378
1637917200000|2021-11-26 09:00:00|11436.4|11435.7|11425.3|11424.3|11437|11436|11421.8|11420.8|1250
1637917500000|2021-11-26 09:05:00|11425.2|11424.2|11417.6|11416.6|11427.5|11426.5|11415.5|11414.6|1034
1637917800000|2021-11-26 09:10:00|11417.7|11416.7|11418.8|11417.8|11428|11427|11415.9|11414.7|1146
1637918100000|2021-11-26 09:15:00|11418.7|11417.7|11409.6|11408.6|11418.8|11417.8|11404.7|11403.7|1227
1637918400000|2021-11-26 09:20:00|11410|11409|11407.9|11406.9|11417|11416|11405.7|11404.7|1195
1637918700000|2021-11-26 09:25:00|11407.8|11406.8|11400.3|11399.3|11409.7|11409|11395.4|11394.4|1281
1637919000000|2021-11-26 09:30:00|11400.8|11399.8|11408.2|11407.2|11413.5|11412.4|11400.7|11399.8|1218
1637919300000|2021-11-26 09:35:00|11408.3|11407.3|11410.4|11409.4|11412.2|11411.2|11399.2|11398.2|1210
1637919600000|2021-11-26 09:40:00|11410.5|11409.5|11403.9|11402.9|11412.6|11411.6|11401.7|11400.5|1107
1637919900000|2021-11-26 09:45:00|11403.8|11402.8|11399|11398.3|11405|11404|11395.2|11394.2|1264
1637920200000|2021-11-26 09:50:00|11399.1|11398.1|11402.2|11401.2|11405|11404|11390.7|11389.4|1253
1637920500000|2021-11-26 09:55:00|11402.6|11401.6|11396.7|11395.7|11407.6|11406.6|11396.4|11395.4|1243
1637920800000|2021-11-26 10:00:00|11396.8|11395.8|11412.7|11411.7|11416.8|11415.8|11396.7|11395.7|1210
1637921100000|2021-11-26 10:05:00|11412.5|11411.5|11410.4|11409.4|11416.4|11415.4|11405.6|11404.6|1241
1637921400000|2021-11-26 10:10:00|11410.3|11409.3|11410|11409|11413.1|11412.1|11406.2|11405.2|1050
1637921700000|2021-11-26 10:15:00|11409.9|11408.9|11405.3|11404.3|11410.6|11409.6|11405.2|11404.2|1096
1637922000000|2021-11-26 10:20:00|11405.4|11404.4|11407.3|11406.3|11410.5|11409.5|11403.3|11402.3|793
1637922300000|2021-11-26 10:25:00|11407.4|11406.4|11405.3|11404.3|11409.1|11408.1|11402.9|11401.9|726
1637922600000|2021-11-26 10:30:00|11405.1|11404.4|11397.8|11396.8|11405.3|11404.4|11397.2|11396.2|985
1637922900000|2021-11-26 10:35:00|11397.9|11396.9|11402|11401|11402.5|11401.5|11396.9|11395.9|831
1637923200000|2021-11-26 10:40:00|11401.9|11400.9|11405.7|11404.7|11407|11406|11400.4|11399.5|828
1637923500000|2021-11-26 10:45:00|11405.8|11404.8|11404.7|11404|11407.1|11406.1|11403.3|11402.4|862
1637923800000|2021-11-26 10:50:00|11404.9|11403.9|11397.9|11396.9|11406|11405|11394.1|11393.1|971
1637924100000|2021-11-26 10:55:00|11397.8|11396.8|11399.9|11398.9|11400|11399|11393.5|11392.5|964
1637924400000|2021-11-26 11:00:00|11400|11399|11394.8|11393.8|11400|11399|11390.9|11389.9|852
1637924700000|2021-11-26 11:05:00|11394.7|11393.7|11404.7|11403.7|11406.4|11405.2|11394|11393|961
1637925000000|2021-11-26 11:10:00|11404.6|11403.6|11404.2|11403.5|11406.7|11405.7|11402.2|11401.4|691
1637925300000|2021-11-26 11:15:00|11404.1|11403.4|11401.7|11400.7|11404.3|11403.4|11400.9|11400.2|649
1637925600000|2021-11-26 11:20:00|11401.8|11400.8|11395|11394|11402.8|11401.8|11392|11390.7|882
1637925900000|2021-11-26 11:25:00|11395.1|11394.1|11395.1|11394.1|11397|11396|11392.1|11391.1|865
1637926200000|2021-11-26 11:30:00|11395.2|11394.2|11386.9|11385.9|11396.5|11395.5|11384.3|11383.3|949
1637926500000|2021-11-26 11:35:00|11387|11386|11391|11390|11394.8|11393.8|11386.2|11385.2|1001
1637926800000|2021-11-26 11:40:00|11391.1|11390.1|11395.8|11394.8|11396.8|11395.8|11390.5|11389.7|748
1637927100000|2021-11-26 11:45:00|11395.7|11394.7|11386.9|11385.9|11395.8|11394.8|11385.1|11384.1|656
1637927400000|2021-11-26 11:50:00|11386.8|11385.8|11387.8|11386.8|11389.4|11388.4|11383.8|11382.8|693
1637927700000|2021-11-26 11:55:00|11387.9|11386.9|11391.5|11390.5|11392|11391.1|11384.3|11383.3|745
1637928000000|2021-11-26 12:00:00|11391.2|11390.2|11390.3|11389.3|11392.4|11391.4|11387|11386|698
1637928300000|2021-11-26 12:05:00|11390.4|11389.4|11388.9|11387.9|11391.6|11390.8|11388.2|11387.2|557
1637928600000|2021-11-26 12:10:00|11388.8|11387.8|11392.1|11391.1|11392.1|11391.1|11385.7|11385|762
1637928900000|2021-11-26 12:15:00|11392|11391|11398.6|11397.6|11400.9|11399.9|11391.9|11390.9|890
1637929200000|2021-11-26 12:20:00|11398.5|11397.5|11397.9|11397.2|11403.5|11402.6|11397.2|11396.2|814
1637929500000|2021-11-26 12:25:00|11397.8|11397.1|11392.8|11391.8|11398.2|11397.3|11392.1|11391.1|778
1637929800000|2021-11-26 12:30:00|11392.7|11392|11396.9|11395.9|11397.8|11396.8|11391.7|11390.7|698
1637930100000|2021-11-26 12:35:00|11397|11396|11397.9|11396.9|11399.4|11398.4|11394.1|11393.1|753
1637930400000|2021-11-26 12:40:00|11397.8|11396.8|11396.9|11395.9|11400.6|11399.6|11393.6|11392.9|784
1637930700000|2021-11-26 12:45:00|11396.5|11395.8|11399.5|11398.5|11401.1|11400.1|11396.3|11395.3|725
1637931000000|2021-11-26 12:50:00|11399.4|11398.7|11398.8|11397.8|11400.9|11399.9|11396.7|11395.7|691
1637931300000|2021-11-26 12:55:00|11398.7|11397.7|11401.3|11400.3|11401.4|11400.4|11394.9|11393.9|782
1637931600000|2021-11-26 13:00:00|11401.4|11400.4|11414.8|11413.8|11414.9|11414|11401.4|11400.4|1007
1637931900000|2021-11-26 13:05:00|11414.2|11413.5|11414.6|11413.6|11421.4|11420.7|11413.5|11412.6|1031
1637932200000|2021-11-26 13:10:00|11414.7|11413.7|11408.6|11407.6|11415.6|11414.8|11408.2|11407.3|899
1637932500000|2021-11-26 13:15:00|11408.5|11407.5|11406.6|11405.6|11410.4|11409.5|11405.6|11404.6|814
1637932800000|2021-11-26 13:20:00|11406.9|11405.9|11407.8|11406.8|11410.5|11409.5|11405.5|11404.7|709
1637933100000|2021-11-26 13:25:00|11407.7|11406.7|11407.2|11406.2|11412.9|11411.9|11405.8|11404.8|855
1637933400000|2021-11-26 13:30:00|11407.3|11406.3|11398.7|11397.7|11407.7|11406.7|11396.9|11395.9|944
1637933700000|2021-11-26 13:35:00|11398.6|11397.6|11394.3|11393.3|11399.3|11398.2|11392.8|11391.8|965
1637934000000|2021-11-26 13:40:00|11394.4|11393.4|11384.9|11383.9|11394.6|11393.7|11384.7|11383.8|906
1637934300000|2021-11-26 13:45:00|11384.8|11383.8|11384|11383|11389.6|11388.6|11383.1|11382.1|992
1637934600000|2021-11-26 13:50:00|11384.1|11383.1|11386.8|11385.8|11387.5|11386.5|11379.7|11378.7|982
1637934900000|2021-11-26 13:55:00|11386.9|11385.9|11386.9|11385.9|11389.5|11388.7|11383|11382|769
1637935200000|2021-11-26 14:00:00|11387|11386|11392|11391|11392.9|11391.9|11386.6|11385.6|800
1637935500000|2021-11-26 14:05:00|11392.1|11391.1|11381.4|11380.4|11392.1|11391.1|11381.4|11380.4|817
1637935800000|2021-11-26 14:10:00|11381|11380.3|11377.8|11376.8|11382.6|11381.6|11376.3|11374.9|978
1637936100000|2021-11-26 14:15:00|11377.9|11376.9|11373.3|11372.3|11379.2|11378.2|11372|11371|892
1637936400000|2021-11-26 14:20:00|11373.4|11372.4|11379.5|11378.5|11379.7|11378.7|11372.3|11371.3|732
1637936700000|2021-11-26 14:25:00|11379.2|11378.2|11372.7|11371.7|11379.2|11378.2|11370.4|11369.4|950
1637937000000|2021-11-26 14:30:00|11372.8|11371.8|11375.4|11374.4|11379.4|11378.4|11370.4|11369.4|1203
1637937300000|2021-11-26 14:35:00|11375.6|11374.6|11370.5|11369.5|11387.3|11386.3|11369.6|11368.6|1108
1637937600000|2021-11-26 14:40:00|11370|11369|11365.9|11364.9|11372.8|11371.8|11361.7|11360.7|1396
1637937900000|2021-11-26 14:45:00|11365.7|11364.7|11357.5|11356.5|11366.2|11365.2|11352.6|11351.6|1292
1637938200000|2021-11-26 14:50:00|11357.6|11356.6|11359.3|11358.3|11364.3|11363.3|11357.6|11356.6|1028
1637938500000|2021-11-26 14:55:00|11359.2|11358.2|11356.7|11355.7|11360.4|11359.4|11353.9|11352.9|1063
1637938800000|2021-11-26 15:00:00|11357.2|11356.2|11350.5|11349.5|11357.2|11356.2|11350.4|11349.4|1137
1637939100000|2021-11-26 15:05:00|11350.4|11349.4|11344.8|11343.8|11355.5|11354.5|11343.2|11342.2|1200
1637939400000|2021-11-26 15:10:00|11345.1|11344.1|11332.9|11331.9|11347.5|11346.5|11330.3|11329.3|1225
1637939700000|2021-11-26 15:15:00|11332.8|11331.8|11346.9|11345.2|11348.1|11347.1|11330.6|11329.6|1236
1637940000000|2021-11-26 15:20:00|11346.3|11345.3|11354.8|11353.8|11358.2|11357|11343.9|11342.9|1286
1637940300000|2021-11-26 15:25:00|11354.7|11353.7|11350.7|11349.7|11355.9|11354.9|11347.8|11346.9|1072
1637940600000|2021-11-26 15:30:00|11350.4|11349.6|11344.6|11343.6|11353.9|11352.9|11343.1|11342.1|1069
1637940900000|2021-11-26 15:35:00|11344.5|11343.5|11342.6|11341.6|11349.7|11348.8|11342.1|11341.1|995
1637941200000|2021-11-26 15:40:00|11342.7|11341.7|11337.3|11336.3|11344.1|11343.1|11336.5|11335.5|998
1637941500000|2021-11-26 15:45:00|11337.2|11336.2|11330.3|11329.3|11337.9|11337.1|11325.8|11324.8|1139
1637941800000|2021-11-26 15:50:00|11329.9|11328.9|11319.5|11318.5|11331.9|11330.9|11318|11317|1154
1637942100000|2021-11-26 15:55:00|11319.8|11318.8|11318.6|11317.6|11321.5|11320.5|11305.8|11304.8|1334
1637942400000|2021-11-26 16:00:00|11318.5|11317.5|11322.5|11321.5|11329.2|11328.2|11315.3|11314.3|1154
1637942700000|2021-11-26 16:05:00|11322.4|11321.4|11333.5|11332.5|11335|11334|11320.5|11319.5|813
1637943000000|2021-11-26 16:10:00|11332.9|11332.2|11327.6|11326.6|11334.4|11333.5|11325.3|11324.3|874
1637943300000|2021-11-26 16:15:00|11327.5|11326.5|11330|11329|11331|11330|11322.8|11321.8|776
1637943600000|2021-11-26 16:20:00|11329.9|11328.9|11331.1|11330.1|11331.9|11330.9|11324.2|11322.7|838
1637943900000|2021-11-26 16:25:00|11331.2|11330.2|11336.1|11335.1|11342|11341|11330.1|11329.1|915
1637944200000|2021-11-26 16:30:00|11336|11335|11333.6|11332.6|11341.1|11340.1|11332.6|11331.8|710
1637944500000|2021-11-26 16:35:00|11333.5|11332.5|11342.9|11341.9|11346.7|11345.5|11332.5|11331.5|705
1637944800000|2021-11-26 16:40:00|11343|11342|11346.9|11345.9|11357.1|11356.1|11340.7|11339.9|1246
1637945100000|2021-11-26 16:45:00|11347|11346|11344.3|11343.3|11349.3|11348.3|11342.3|11341.3|1001
1637945400000|2021-11-26 16:50:00|11344.2|11343.2|11339.7|11338.7|11346.2|11345.2|11339.1|11338.2|789
1637945700000|2021-11-26 16:55:00|11339.5|11338.8|11345|11344|11346.7|11345.7|11339.4|11338.4|772
1637946000000|2021-11-26 17:00:00|11344.8|11344.1|11343.7|11342.7|11350|11349|11340.6|11339.7|823
1637946300000|2021-11-26 17:05:00|11343.8|11342.8|11344.4|11343.4|11346.6|11345.6|11340.8|11339.8|624
1637946600000|2021-11-26 17:10:00|11344.1|11343.3|11339.6|11338.6|11346.1|11345.2|11339.1|11338.2|558
1637946900000|2021-11-26 17:15:00|11339.4|11338.7|11340.7|11339.7|11343.3|11342.3|11339.1|11338.1|448
1637947200000|2021-11-26 17:20:00|11340.4|11339.5|11336.4|11335.4|11341.3|11340.5|11335.7|11334.7|527
1637947500000|2021-11-26 17:25:00|11335.9|11335.2|11339.3|11338.3|11340.1|11339.1|11333.5|11332.6|529
1637947800000|2021-11-26 17:30:00|11338.7|11338|11334|11333|11339.5|11338.6|11332.9|11332|484
1637948100000|2021-11-26 17:35:00|11333.9|11332.9|11328.6|11327.9|11334.2|11333.2|11328.4|11327.5|441
1637948400000|2021-11-26 17:40:00|11328.5|11327.8|11331.8|11330.8|11333.3|11332.3|11328.5|11327.8|469
1637948700000|2021-11-26 17:45:00|11331.7|11330.7|11329|11328|11331.8|11330.8|11326.9|11326.1|463
1637949000000|2021-11-26 17:50:00|11329.2|11328.2|11323.9|11322.9|11329.6|11328.6|11322.4|11321.4|596
1637949300000|2021-11-26 17:55:00|11323.6|11322.6|11307.1|11306.1|11323.6|11322.6|11306|11305|708
1637949600000|2021-11-26 18:00:00|11308|11307|11322.7|11320.7|11325.3|11323.8|11307.7|11306.7|1582
1637949900000|2021-11-26 18:05:00|11322.9|11320.6|11320.4|11318.9|11323.2|11321.4|11316.7|11314.9|1092
1637950200000|2021-11-26 18:10:00|11320.3|11318.7|11325.7|11319.7|11326.5|11323.8|11319.9|11318.7|897
1637950500000|2021-11-26 18:15:00|11324.9|11318.9|11326.9|11321.6|11330.3|11327.2|11324.4|11318.9|1804
1637950800000|2021-11-26 18:20:00|11326.4|11320.8|11322.4|11318|11327.7|11323.8|11322|11317.8|1875
1637951100000|2021-11-26 18:25:00|11322.5|11317.9|11320.5|11318.5|11328.9|11324.8|11320.1|11317.2|1514
1637951400000|2021-11-26 18:30:00|11320.4|11318.4|11324.2|11319.9|11327|11321.6|11319.9|11317.4|1025
1637951700000|2021-11-26 18:35:00|11324.3|11319.5|11324.2|11319.7|11326.6|11322.5|11322.8|11318.7|883
1637952000000|2021-11-26 18:40:00|11324.4|11319.5|11325.9|11322|11327.2|11324|11323.3|11319.4|903
1637952300000|2021-11-26 18:45:00|11325.8|11322.2|11326.2|11320.2|11330.1|11324.1|11324.8|11319.2|924
1637952600000|2021-11-26 18:50:00|11326.4|11320.4|11328.7|11324.3|11329.6|11325.6|11322.2|11316.2|984
1637952900000|2021-11-26 18:55:00|11328.8|11324|11328.5|11325.3|11329.8|11326|11327.6|11323.2|655
1637953200000|2021-11-26 19:00:00|11328.3|11325.4|11327.4|11322.7|11329.1|11326.4|11324.9|11321.5|990
1637953500000|2021-11-26 19:05:00|11326.8|11322.9|11326.5|11323|11329|11323.6|11324.8|11321.3|812
1637953800000|2021-11-26 19:10:00|11325.3|11323.3|11326.9|11324.2|11329.2|11325.5|11325|11322.5|914
1637954100000|2021-11-26 19:15:00|11327.1|11324.1|11328.4|11322.4|11329|11325.1|11325.6|11320.8|1403
1637954400000|2021-11-26 19:20:00|11328.5|11322.5|11328.2|11323|11329.1|11324.2|11326.4|11321.3|792
1637954700000|2021-11-26 19:25:00|11328.1|11322.9|11323|11321.1|11328.7|11323.3|11321.4|11317.4|849
1637955000000|2021-11-26 19:30:00|11323.1|11320.9|11321.9|11320.9|11323.6|11321.4|11321.8|11320.4|379
1637955300000|2021-11-26 19:35:00|11321.8|11320.8|11321.6|11315.6|11322.1|11321|11318.3|11312.3|411
1637955600000|2021-11-26 19:40:00|11321.5|11315.5|11313.2|11311.4|11321.8|11316.4|11312.3|11310.8|698
1637955900000|2021-11-26 19:45:00|11313.3|11311.5|11314.9|11310.7|11325.2|11319.2|11312.2|11310.2|825
1637956200000|2021-11-26 19:50:00|11314.7|11310.8|11322.8|11316.8|11324.6|11318.6|11308.8|11305.5|872
1637956500000|2021-11-26 19:55:00|11322.7|11316.7|11323.8|11317.8|11328.1|11322.1|11314.1|11311.1|1132
1637956800000|2021-11-26 20:00:00|11323.4|11317.4|11325.5|11319.5|11326.8|11320.8|11321.7|11316.3|427
1637957100000|2021-11-26 20:05:00|11325.6|11319.6|11322.6|11316.6|11326.7|11321.8|11321.2|11315.2|295
1637957400000|2021-11-26 20:10:00|11322.8|11316.8|11322|11316|11324.8|11318.8|11320.7|11314.7|258
1637957700000|2021-11-26 20:15:00|11322.1|11316.1|11324.6|11318.6|11327.5|11321.5|11321.8|11315.8|550
1637958000000|2021-11-26 20:20:00|11324.7|11318.7|11322.1|11316.5|11325.1|11319.1|11320.7|11314.7|480
1637958300000|2021-11-26 20:25:00|11321.9|11316.1|11321.7|11315.7|11323.5|11320.2|11318.5|11312.5|1132
1637958600000|2021-11-26 20:30:00|11321.5|11315.5|11321.7|11315.7|11324.4|11321.1|11318.8|11312.8|458
1637958900000|2021-11-26 20:35:00|11322.6|11316.6|11319.4|11313.4|11322.6|11316.6|11318.4|11312.4|290
1637959200000|2021-11-26 20:40:00|11320.8|11314.8|11318.2|11312.2|11320.8|11314.8|11317.2|11311.2|221
1637959500000|2021-11-26 20:45:00|11317.8|11311.8|11317.8|11312|11320.9|11314.9|11317.2|11311.2|331
1637959800000|2021-11-26 20:50:00|11317.7|11311.7|11320.6|11314.6|11324.8|11318.8|11315.8|11310.3|868
1637960100000|2021-11-26 20:55:00|11320.7|11314.7|11317.2|11311.2|11322|11316|11315.8|11309.8|969
1637960400000|2021-11-26 21:00:00|11316.9|11310.9|11323.2|11317.2|11351.7|11345.7|11316.9|11310.9|779
1637960700000|2021-11-26 21:05:00|11323.1|11317.1|11326.2|11320.2|11329|11323|11322.8|11316.8|171
1637961000000|2021-11-26 21:10:00|11326.1|11320.1|11328|11322|11328.5|11322.5|11324.1|11318.1|173
1637961300000|2021-11-26 21:15:00|11328.1|11322.1|11329.2|11323.2|11330.6|11324.6|11323.2|11317.2|432
1637961600000|2021-11-26 21:20:00|11329.3|11323.3|11328.8|11322.8|11331|11325|11317.1|11314.9|686
1637961900000|2021-11-26 21:25:00|11328.5|11322.5|11330.3|11324.3|11330.8|11324.8|11324.6|11318.6|483
1637962200000|2021-11-26 21:30:00|11330.5|11324.5|11331.8|11325.8|11344|11338|11325.5|11319.5|715
1637962500000|2021-11-26 21:35:00|11333|11327|11328|11322|11339.8|11333.8|11325.5|11319.5|1066
1637962800000|2021-11-26 21:40:00|11327.8|11321.8|11340.7|11334.7|11344.1|11338.1|11324.6|11318.6|887
1637963100000|2021-11-26 21:45:00|11341|11335|11353.7|11347.7|11354.6|11348.6|11335.2|11329.2|492
1637963400000|2021-11-26 21:50:00|11352.1|11346.1|11339.5|11333.5|11352.3|11346.3|11325.4|11319.4|459
1637963700000|2021-11-26 21:55:00|11339.4|11333.4|11341.7|11335.7|11342.1|11336.1|11334.4|11328.4|98
1638133200000|2021-11-28 21:00:00|11373.5|11368.2|11372.4|11367.2|11376|11369.1|11370.5|11364.7|82
1638133500000|2021-11-28 21:05:00|11372.2|11367.4|11373.6|11367.4|11376|11370.4|11370|11364.7|105
1638133800000|2021-11-28 21:10:00|11373.5|11368|11371.3|11369.3|11376.2|11370.8|11370.1|11364.8|69
1638134100000|2021-11-28 21:15:00|11373|11366|11376|11368.9|11393.7|11381.7|11369.4|11357.4|262
1638134400000|2021-11-28 21:20:00|11377.3|11369.2|11380.9|11374.2|11386.5|11375.6|11375.6|11368.4|100
1638134700000|2021-11-28 21:25:00|11382.5|11375.4|11384.4|11377.8|11394.4|11385.2|11377.8|11370|258
1638135000000|2021-11-28 21:30:00|11385.1|11377.7|11376.9|11374.9|11391.9|11380.3|11376.8|11372.5|113
1638135300000|2021-11-28 21:35:00|11378.9|11373.5|11381.1|11373.3|11381.5|11374|11375.1|11366.1|128
1638135600000|2021-11-28 21:40:00|11381.2|11373.2|11378.6|11371.4|11381.6|11375|11373|11367|77
1638135900000|2021-11-28 21:45:00|11379.4|11371.1|11376|11370.5|11381|11373.4|11374.7|11370.3|36
1638136200000|2021-11-28 21:50:00|11377.9|11371|11376|11374|11383.6|11375|11374.6|11368.7|66
1638136500000|2021-11-28 21:55:00|11378.3|11372.4|11373.5|11366.4|11382.1|11372.9|11369.6|11361.9|100
1638136800000|2021-11-28 22:00:00|11377.8|11365.8|11354.8|11342.8|11382.2|11370.5|11354.8|11342.8|762
1638137100000|2021-11-28 22:05:00|11354.6|11342.6|11350.7|11344.7|11363.5|11358.2|11340.7|11334.7|888
1638137400000|2021-11-28 22:10:00|11352|11346|11351.8|11345.8|11355.7|11349.7|11346.5|11340.5|1084
1638137700000|2021-11-28 22:15:00|11352|11346|11353.9|11348.3|11355.9|11350.5|11351.4|11345.7|998
1638138000000|2021-11-28 22:20:00|11354.1|11348.1|11340|11334.1|11354.9|11349.1|11339.7|11333.7|789
1638138300000|2021-11-28 22:25:00|11340.1|11334|11341|11335.2|11344|11338|11335.1|11330.7|320
1638138600000|2021-11-28 22:30:00|11341.1|11335|11340.9|11336.7|11347|11341|11339.3|11334.3|656
1638138900000|2021-11-28 22:35:00|11341|11336.6|11345.8|11340.7|11346.3|11341.4|11340.1|11336.3|410
1638139200000|2021-11-28 22:40:00|11345.5|11341|11350.8|11345.7|11351.5|11346.2|11345.3|11340.2|386
1638139500000|2021-11-28 22:45:00|11350.7|11345.6|11353.8|11347.8|11354.7|11348.7|11349.8|11344.8|397
1638139800000|2021-11-28 22:50:00|11353.6|11347.6|11353.9|11349.4|11354.7|11349.6|11352.7|11346.7|1029
1638140100000|2021-11-28 22:55:00|11354.1|11349.3|11353.7|11348.1|11357.1|11351.4|11352.6|11347.4|1335
1638140400000|2021-11-28 23:00:00|11353.6|11348|11361|11357.7|11365.2|11359.3|11343.8|11337.8|1991
1638140700000|2021-11-28 23:05:00|11360.9|11357.8|11367.5|11363.4|11369.5|11365.2|11360.5|11355.4|2229
1638141000000|2021-11-28 23:10:00|11367.6|11363.5|11368.9|11367.1|11378.7|11375.5|11366.3|11363.1|1832
1638141300000|2021-11-28 23:15:00|11368|11367.2|11379.3|11377.7|11383.6|11381.4|11366.8|11365|1436
1638141600000|2021-11-28 23:20:00|11378.9|11377.9|11385.8|11383.9|11388.3|11386.5|11378.8|11377.6|1310
1638141900000|2021-11-28 23:25:00|11385.7|11383.8|11378.7|11377.7|11388.1|11386.8|11378.5|11377.5|846
1638142200000|2021-11-28 23:30:00|11378.6|11377.6|11372.2|11371.2|11381.7|11380.7|11372.1|11371.1|816
1638142500000|2021-11-28 23:35:00|11372.1|11371.1|11384.1|11383.1|11384.2|11383.2|11370.3|11369.1|646
1638142800000|2021-11-28 23:40:00|11384.2|11383.2|11377.4|11376.4|11385.4|11384.6|11376.4|11375.4|699
1638143100000|2021-11-28 23:45:00|11377.5|11376.5|11375.4|11374.4|11378|11376.8|11370.9|11369.4|855
1638143400000|2021-11-28 23:50:00|11375.5|11374.5|11377.9|11376.9|11382.6|11381.5|11374.9|11373.7|621
1638143700000|2021-11-28 23:55:00|11377.8|11376.8|11372.9|11371.9|11377.8|11376.8|11371.8|11370.8|577
1638144000000|2021-11-29 00:00:00|11372.6|11371.6|11374.1|11373.1|11380.2|11379.1|11366.9|11365.9|1090
1638144300000|2021-11-29 00:05:00|11373.9|11372.9|11379.3|11378.6|11383|11381.8|11370.3|11369.3|970
1638144600000|2021-11-29 00:10:00|11379.4|11378.7|11386.4|11385.4|11388.2|11387.3|11378.8|11377.8|912
1638144900000|2021-11-29 00:15:00|11386.5|11385.5|11382.1|11381.1|11387.4|11386.4|11377.6|11376.6|835
1638145200000|2021-11-29 00:20:00|11382.2|11381.2|11373.9|11372.9|11383.5|11382.6|11373.1|11372.1|701
1638145500000|2021-11-29 00:25:00|11373.7|11372.7|11374.6|11373.6|11376.3|11375.5|11369.9|11369.1|691
1638145800000|2021-11-29 00:30:00|11374.4|11373.7|11376.6|11375.6|11378.4|11377.7|11369.5|11368.8|678
1638146100000|2021-11-29 00:35:00|11376.5|11375.5|11371.3|11370.3|11379.7|11378.7|11369.2|11368.2|676
1638146400000|2021-11-29 00:40:00|11371.5|11370.5|11369.2|11368.2|11373.5|11372.5|11368.3|11367.4|764
1638146700000|2021-11-29 00:45:00|11369.3|11368.3|11370.7|11370|11373.8|11372.8|11367.6|11366.6|656
1638147000000|2021-11-29 00:50:00|11370.8|11369.8|11374.9|11373.9|11375.9|11374.9|11363.6|11362.6|987
1638147300000|2021-11-29 00:55:00|11375|11374|11370.7|11369.7|11375.3|11374.5|11368.2|11367.2|847
1638147600000|2021-11-29 01:00:00|11370.8|11369.8|11368.9|11367.9|11375.8|11374.8|11361|11360|1100
1638147900000|2021-11-29 01:05:00|11369|11368|11373.5|11372.8|11375.8|11374.8|11368.7|11367.7|857
1638148200000|2021-11-29 01:10:00|11373.6|11372.9|11370|11369|11373.9|11373.1|11369.2|11368.4|652
1638148500000|2021-11-29 01:15:00|11369.9|11368.9|11362.7|11362|11369.9|11368.9|11360.5|11359.6|882
1638148800000|2021-11-29 01:20:00|11362.6|11361.9|11362.8|11361.8|11365.9|11365.1|11360.8|11360|717
1638149100000|2021-11-29 01:25:00|11362.6|11361.9|11357.7|11356.7|11363.5|11362.7|11355.6|11354.6|666
1638149400000|2021-11-29 01:30:00|11357.6|11356.6|11357.1|11356.1|11357.8|11357|11354|11353.3|624
1638149700000|2021-11-29 01:35:00|11356.8|11356.2|11349.2|11348.5|11358.3|11357.4|11343.8|11342.8|890
1638150000000|2021-11-29 01:40:00|11349.1|11348.4|11352.2|11351.5|11352.4|11351.6|11346.6|11345.6|777
1638150300000|2021-11-29 01:45:00|11352.3|11351.6|11356.8|11355.8|11357|11356.2|11352.3|11351.6|797
1638150600000|2021-11-29 01:50:00|11356.9|11355.9|11358.9|11358.2|11360.9|11359.9|11354|11353|792
1638150900000|2021-11-29 01:55:00|11359.1|11358.1|11366.4|11365.4|11366.7|11365.7|11357.2|11356.4|751
1638151200000|2021-11-29 02:00:00|11367|11366.3|11367.2|11366.2|11369.6|11368.6|11364.4|11363.5|637
1638151500000|2021-11-29 02:05:00|11367|11366.3|11367.5|11366.5|11369.7|11368.7|11366.7|11365.9|707
1638151800000|2021-11-29 02:10:00|11367.4|11366.4|11365.6|11364.6|11370.4|11369.7|11365.2|11364.2|633
1638152100000|2021-11-29 02:15:00|11365.5|11364.8|11365.2|11364.2|11371.5|11370.5|11364|11363|679
1638152400000|2021-11-29 02:20:00|11365|11364|11364.1|11363.1|11366|11365.1|11360.4|11359.5|556
1638152700000|2021-11-29 02:25:00|11364|11363|11363.4|11362.4|11367.2|11366.3|11361.6|11360.7|561
1638153000000|2021-11-29 02:30:00|11363.5|11362.5|11368.1|11367.1|11368.1|11367.1|11362.7|11361.7|435
1638153300000|2021-11-29 02:35:00|11368|11367|11367.1|11366.1|11372|11371|11366.8|11366|513
1638153600000|2021-11-29 02:40:00|11367.2|11366.2|11360.7|11359.7|11367.7|11366.8|11360.1|11359.1|561
1638153900000|2021-11-29 02:45:00|11360.8|11359.8|11362.4|11361.4|11364.9|11363.9|11359.2|11358.2|605
1638154200000|2021-11-29 02:50:00|11362.5|11361.5|11359.9|11359.2|11365.3|11364.6|11359.2|11358.2|521
1638154500000|2021-11-29 02:55:00|11359.7|11359|11348.9|11347.9|11362.5|11361.8|11345.6|11344.6|740
1638154800000|2021-11-29 03:00:00|11348.8|11347.8|11356.9|11356.2|11357.7|11356.9|11348.3|11347.3|702
1638155100000|2021-11-29 03:05:00|11357|11356.3|11354.5|11353.5|11358.2|11357.4|11351.9|11351|655
1638155400000|2021-11-29 03:10:00|11354.6|11353.6|11355.5|11354.8|11357.2|11356.4|11354.1|11353.2|472
1638155700000|2021-11-29 03:15:00|11355.6|11354.9|11352|11351|11356.1|11355.3|11350|11349|508
1638156000000|2021-11-29 03:20:00|11352.1|11351.1|11353.7|11353|11355.7|11354.8|11349.5|11348.8|580
1638156300000|2021-11-29 03:25:00|11353.8|11353.1|11359|11358|11359.7|11358.9|11353.8|11353.1|463
1638156600000|2021-11-29 03:30:00|11358.7|11358.1|11362.5|11361.5|11363.1|11362.3|11356.7|11355.9|578
1638156900000|2021-11-29 03:35:00|11362.6|11361.6|11368|11367.3|11368.8|11367.9|11361.4|11360.7|340
1638157200000|2021-11-29 03:40:00|11368.1|11367.4|11367.9|11366.9|11370.7|11370|11365.9|11365.1|482
1638157500000|2021-11-29 03:45:00|11367.7|11367|11367.9|11367.2|11371.4|11370.4|11366.2|11365.3|519
1638157800000|2021-11-29 03:50:00|11368.4|11367.7|11366.6|11365.9|11369.4|11368.7|11366.4|11365.7|384
1638158100000|2021-11-29 03:55:00|11366.5|11365.8|11368.3|11367.3|11368.4|11367.4|11364.7|11364|432
1638158400000|2021-11-29 04:00:00|11368.5|11367.8|11372.2|11371.5|11375.2|11374.2|11365.8|11365|509
1638158700000|2021-11-29 04:05:00|11372.3|11371.6|11370.8|11370.1|11373.1|11372.1|11368.9|11368.1|449
1638159000000|2021-11-29 04:10:00|11370.7|11370|11368.9|11367.9|11371.3|11370.5|11368.5|11367.8|422
1638159300000|2021-11-29 04:15:00|11368.8|11368.1|11365|11364.3|11368.9|11368.1|11364.8|11364|369
1638159600000|2021-11-29 04:20:00|11365.1|11364.1|11363.9|11363.2|11367.5|11366.7|11363.6|11362.9|406
1638159900000|2021-11-29 04:25:00|11363.8|11363.1|11365.2|11364.2|11365.5|11364.8|11362.9|11362.2|366
1638160200000|2021-11-29 04:30:00|11365.4|11364.5|11364|11363.3|11365.7|11364.9|11363.1|11362.4|308
1638160500000|2021-11-29 04:35:00|11363.9|11363.2|11363.2|11362.5|11364.1|11363.3|11362.1|11361.4|438
1638160800000|2021-11-29 04:40:00|11363.1|11362.4|11361.3|11360.6|11364.1|11363.4|11361.1|11360.4|305
1638161100000|2021-11-29 04:45:00|11361.1|11360.4|11357.9|11357.2|11361.1|11360.4|11356.1|11355.3|519
1638161400000|2021-11-29 04:50:00|11357.8|11357.1|11357.2|11356.5|11358|11357.3|11355.9|11355.2|492
1638161700000|2021-11-29 04:55:00|11357.3|11356.6|11360.6|11359.9|11360.8|11359.9|11356.6|11355.9|525
1638162000000|2021-11-29 05:00:00|11360.9|11359.8|11356.3|11355.3|11362.8|11361.8|11356.1|11355.1|543
1638162300000|2021-11-29 05:05:00|11356.2|11355.2|11357.9|11357.2|11359|11358.3|11354|11353.2|524
1638162600000|2021-11-29 05:10:00|11357.7|11357|11357.6|11356.9|11361|11360.1|11357.5|11356.6|419
1638162900000|2021-11-29 05:15:00|11357.5|11356.8|11351.1|11350.4|11357.8|11356.9|11349.9|11349.1|654
1638163200000|2021-11-29 05:20:00|11351|11350.3|11346.8|11346.1|11352.5|11351.7|11346.2|11345.3|677
1638163500000|2021-11-29 05:25:00|11346.7|11346|11339.9|11338.9|11347.1|11346.2|11337.8|11336.8|783
1638163800000|2021-11-29 05:30:00|11340|11339|11340.8|11340.1|11343.9|11343.1|11339.8|11339|659
1638164100000|2021-11-29 05:35:00|11341|11340.3|11339.5|11338.8|11344.4|11343.6|11339.5|11338.7|601
1638164400000|2021-11-29 05:40:00|11339.7|11338.7|11329.3|11328.3|11340.5|11339.8|11327.3|11326.5|748
1638164700000|2021-11-29 05:45:00|11329.4|11328.4|11334.3|11333.3|11336.4|11335.6|11327.9|11327|811
1638165000000|2021-11-29 05:50:00|11334.4|11333.4|11331.7|11331|11337.8|11336.9|11330|11329|809
1638165300000|2021-11-29 05:55:00|11331.9|11330.9|11328.9|11327.9|11332.6|11331.7|11324.9|11323.9|756
1638165600000|2021-11-29 06:00:00|11329.1|11328.1|11317.7|11316.7|11330|11329.3|11316.2|11315.2|788
1638165900000|2021-11-29 06:05:00|11317.8|11316.8|11316.5|11315.5|11321.9|11321|11309.8|11308.2|873
1638166200000|2021-11-29 06:10:00|11316.4|11315.4|11319.2|11318.2|11321|11320|11311.8|11310.8|814
1638166500000|2021-11-29 06:15:00|11319.3|11318.3|11310|11309|11322.2|11321.3|11299.6|11298.5|945
1638166800000|2021-11-29 06:20:00|11309.9|11308.9|11308.3|11307.3|11317.2|11316.2|11307.5|11306.6|847
1638167100000|2021-11-29 06:25:00|11308.2|11307.2|11309.9|11308.9|11313.2|11312.2|11304.2|11303.2|670
1638167400000|2021-11-29 06:30:00|11310|11309|11308.4|11307.4|11312|11311.1|11300.4|11299.4|780
1638167700000|2021-11-29 06:35:00|11308.3|11307.3|11316|11315|11318.5|11317.5|11308.3|11307.3|584
1638168000000|2021-11-29 06:40:00|11316.1|11315.1|11317.5|11316.5|11318.6|11317.6|11312.2|11311.2|515
1638168300000|2021-11-29 06:45:00|11317.4|11316.4|11317.8|11316.8|11322.7|11321.7|11317.1|11316.1|715
1638168600000|2021-11-29 06:50:00|11317.9|11316.9|11326.9|11325.9|11328.6|11327.6|11317.4|11316.4|699
1638168900000|2021-11-29 06:55:00|11327.2|11326.2|11332.3|11331.3|11332.7|11331.7|11326.7|11325.8|561
1638169200000|2021-11-29 07:00:00|11332.4|11331.4|11335|11334|11336.9|11335.9|11331.8|11330.8|1016
1638169500000|2021-11-29 07:05:00|11334.9|11333.9|11345.6|11344.6|11346.4|11345.4|11334.2|11333.2|872
1638169800000|2021-11-29 07:10:00|11345.8|11344.8|11349.7|11348.7|11351.3|11350.3|11341.9|11340.9|822
1638170100000|2021-11-29 07:15:00|11349.6|11348.6|11344.4|11343.4|11349.8|11348.8|11341.5|11340.6|752
1638170400000|2021-11-29 07:20:00|11344.5|11343.5|11343.2|11342.2|11347.6|11346.6|11340.5|11339.5|788
1638170700000|2021-11-29 07:25:00|11343.3|11342.3|11347.1|11346.1|11351.6|11350.5|11341.3|11340.3|791
1638171000000|2021-11-29 07:30:00|11347.2|11346.2|11341.5|11340.5|11347.2|11346.2|11339.2|11338.2|814
1638171300000|2021-11-29 07:35:00|11341.4|11340.4|11335.6|11334.6|11342|11341.1|11335.6|11334.6|729
1638171600000|2021-11-29 07:40:00|11335.7|11334.7|11339|11338|11342.5|11341.5|11335.7|11334.7|730
1638171900000|2021-11-29 07:45:00|11338.9|11337.9|11347.1|11346.1|11348.6|11347.6|11338.8|11337.8|722
1638172200000|2021-11-29 07:50:00|11347.2|11346.2|11346|11345.3|11349.3|11348.5|11344.1|11343.2|701
1638172500000|2021-11-29 07:55:00|11346.3|11345.2|11358.2|11357.2|11361.3|11360.3|11345.2|11344.4|875
1638172800000|2021-11-29 08:00:00|11357.5|11356.5|11350.7|11349.7|11364.6|11363.6|11349.6|11348.6|1259
1638173100000|2021-11-29 08:05:00|11350.9|11349.9|11344.8|11343.8|11354.8|11353.8|11343.4|11342.4|1033
1638173400000|2021-11-29 08:10:00|11344.7|11343.7|11343.3|11342.3|11346|11345.1|11340.1|11339.1|1041
1638173700000|2021-11-29 08:15:00|11343.4|11342.4|11339.7|11338.7|11347.8|11346.8|11339.3|11338.4|959
1638174000000|2021-11-29 08:20:00|11339.8|11338.8|11338.2|11337.2|11343.5|11342.5|11338.1|11337.2|893
1638174300000|2021-11-29 08:25:00|11338|11337.3|11334.2|11333.2|11338.6|11337.9|11330.5|11329.7|887
1638174600000|2021-11-29 08:30:00|11334.3|11333.6|11337.6|11336.9|11342.9|11342|11334.3|11333.3|885
1638174900000|2021-11-29 08:35:00|11337.8|11336.8|11333|11332|11338.5|11337.7|11332.9|11332|687
1638175200000|2021-11-29 08:40:00|11333.1|11332.1|11335.5|11334.8|11336.4|11335.4|11330.2|11329.3|761
1638175500000|2021-11-29 08:45:00|11335.6|11334.6|11335.9|11334.9|11340.3|11339.5|11335.5|11334.5|782
1638175800000|2021-11-29 08:50:00|11336|11335|11327.6|11326.6|11336.9|11336|11327.5|11326.5|805
1638176100000|2021-11-29 08:55:00|11327.5|11326.5|11331.2|11330.2|11333.9|11332.9|11327.5|11326.5|704
1638176400000|2021-11-29 09:00:00|11331.4|11330.4|11332.9|11331.9|11335.1|11334.3|11323.8|11322.8|996
1638176700000|2021-11-29 09:05:00|11333.1|11332.1|11338.4|11337.7|11342.3|11341.5|11332.6|11331.6|1141
1638177000000|2021-11-29 09:10:00|11338.5|11337.8|11338.1|11337.4|11341.7|11341|11335.6|11334.9|720
1638177300000|2021-11-29 09:15:00|11338|11337.3|11334.3|11333.6|11339.2|11338.5|11331.6|11330.9|800
1638177600000|2021-11-29 09:20:00|11334.7|11334|11339.2|11338.5|11339.2|11338.5|11334.1|11333.4|723
1638177900000|2021-11-29 09:25:00|11339.5|11338.8|11344.4|11343.7|11344.5|11343.8|11337.5|11336.8|446
1638178200000|2021-11-29 09:30:00|11344.5|11343.8|11340.1|11339.4|11344.5|11343.8|11335.4|11334.4|731
1638178500000|2021-11-29 09:35:00|11340.2|11339.5|11341.9|11341.2|11342.6|11341.9|11338.6|11337.9|641
1638178800000|2021-11-29 09:40:00|11341.8|11341.1|11342.1|11341.4|11344.2|11343.5|11341|11340.3|694
1638179100000|2021-11-29 09:45:00|11342|11341.3|11337.5|11336.8|11342.5|11341.8|11335.6|11334.9|549
1638179400000|2021-11-29 09:50:00|11337.4|11336.7|11337.5|11336.8|11341.7|11341|11336.6|11335.9|600
1638179700000|2021-11-29 09:55:00|11337.6|11336.9|11334.1|11333.4|11338.7|11338|11333.6|11332.9|437
1638180000000|2021-11-29 10:00:00|11334.2|11333.5|11336.2|11335.5|11337.7|11337|11331.8|11331.1|588
1638180300000|2021-11-29 10:05:00|11336.1|11335.4|11339.1|11338.1|11339.2|11338.3|11333.8|11333.1|650
1638180600000|2021-11-29 10:10:00|11339|11338.4|11338.1|11337.4|11342.2|11341.5|11337.5|11336.8|586
1638180900000|2021-11-29 10:15:00|11338.3|11337.6|11340.5|11339.8|11341.7|11341|11336.5|11335.5|528
1638181200000|2021-11-29 10:20:00|11340.6|11339.9|11347.5|11346.8|11347.6|11346.9|11340.1|11339.4|533
1638181500000|2021-11-29 10:25:00|11347.4|11346.7|11344.5|11343.8|11347.6|11346.9|11344.1|11343.4|483
1638181800000|2021-11-29 10:30:00|11344.7|11344|11340.7|11340|11344.7|11344|11340.3|11339.6|462
1638182100000|2021-11-29 10:35:00|11340.6|11339.9|11339.6|11338.9|11341.3|11340.6|11338.8|11338.1|203
1638182400000|2021-11-29 10:40:00|11338.3|11337.6|11338.9|11338.2|11339.4|11338.7|11336.2|11335.5|472
1638182700000|2021-11-29 10:45:00|11339|11338.3|11343.4|11342.7|11345.7|11345|11337.8|11337.1|572
1638183000000|2021-11-29 10:50:00|11343.3|11342.6|11343.3|11342.6|11344.7|11344|11341.4|11340.7|329
1638183300000|2021-11-29 10:55:00|11343.2|11342.5|11344.8|11344.1|11347.7|11347|11342|11341.3|438
1638183600000|2021-11-29 11:00:00|11344.7|11344|11346.6|11345.9|11348.6|11347.9|11344.7|11344|500
1638183900000|2021-11-29 11:05:00|11346.7|11346|11347.2|11346.5|11348.7|11348|11345.5|11344.8|416
1638184200000|2021-11-29 11:10:00|11347.1|11346.4|11350.9|11350.2|11351|11350.3|11347|11346.3|318
1638184500000|2021-11-29 11:15:00|11351|11350.3|11352.8|11352.1|11353.2|11352.5|11348.8|11348.1|515
1638184800000|2021-11-29 11:20:00|11352.5|11351.8|11353.1|11352.4|11355|11354.3|11351.2|11350.5|380
1638185100000|2021-11-29 11:25:00|11353|11352.3|11348.8|11348.1|11353.1|11352.4|11348.5|11347.8|407
1638185400000|2021-11-29 11:30:00|11348.9|11348.2|11351.7|11351|11353.2|11352.5|11347.5|11346.8|463
1638185700000|2021-11-29 11:35:00|11351.6|11350.9|11349.5|11348.8|11352.2|11351.5|11348|11347.3|331
1638186000000|2021-11-29 11:40:00|11349.6|11348.9|11345.8|11345.1|11349.8|11349.1|11345.7|11345|296
1638186300000|2021-11-29 11:45:00|11345.7|11345|11347.7|11347|11349.1|11348.4|11343.4|11342.7|392
1638186600000|2021-11-29 11:50:00|11347.6|11346.9|11346|11345.3|11348.4|11347.7|11345.5|11344.8|358
1638186900000|2021-11-29 11:55:00|11346.1|11345.4|11345|11344.3|11348.5|11347.8|11344.4|11343.7|429
1638187200000|2021-11-29 12:00:00|11344.9|11344.2|11347.6|11346.9|11348.1|11347.4|11344.9|11344.2|480
1638187500000|2021-11-29 12:05:00|11347.5|11346.8|11341.3|11340.6|11347.6|11346.9|11341.3|11340.6|398
1638187800000|2021-11-29 12:10:00|11341.4|11340.7|11344.9|11344.2|11345.9|11345.2|11341.2|11340.5|370
1638188100000|2021-11-29 12:15:00|11344.8|11344.1|11350.5|11349.8|11352.5|11351.7|11343.2|11342.5|483
1638188400000|2021-11-29 12:20:00|11350.4|11349.7|11357.2|11356.5|11362.8|11361.9|11350.3|11349.6|777
1638188700000|2021-11-29 12:25:00|11357|11356.3|11358.7|11358|11361.5|11360.8|11356.1|11355.4|582
1638189000000|2021-11-29 12:30:00|11358.6|11357.9|11361.5|11360.8|11364.8|11364.1|11357.2|11356.5|459
1638189300000|2021-11-29 12:35:00|11360.9|11360.2|11359.6|11358.9|11362.5|11361.8|11358.3|11357.6|401
1638189600000|2021-11-29 12:40:00|11359.7|11359|11357.4|11356.7|11360.7|11360|11354.9|11354.2|425
1638189900000|2021-11-29 12:45:00|11357.5|11356.8|11356.6|11355.9|11357.7|11357|11355.5|11354.8|411
1638190200000|2021-11-29 12:50:00|11356.5|11355.8|11356.3|11355.6|11359|11358.3|11355.5|11354.8|445
1638190500000|2021-11-29 12:55:00|11356.4|11355.7|11361.8|11361.1|11362.5|11361.8|11353.7|11353|439
1638190800000|2021-11-29 13:00:00|11361.5|11360.8|11371.6|11370.9|11372.5|11371.5|11359.9|11359.2|700
1638191100000|2021-11-29 13:05:00|11371.5|11370.8|11369.1|11368.4|11372.3|11371.6|11365.6|11364.9|663
1638191400000|2021-11-29 13:10:00|11369|11368.3|11370.7|11370|11371.8|11371.1|11365.7|11365|657
1638191700000|2021-11-29 13:15:00|11370.6|11369.9|11367.2|11366.5|11370.6|11369.9|11367.1|11366.4|493
1638192000000|2021-11-29 13:20:00|11367.4|11366.7|11362.8|11362.1|11368.1|11367.4|11361.8|11361.1|526
1638192300000|2021-11-29 13:25:00|11362.9|11362.2|11363.4|11362.7|11365.8|11365.1|11361.4|11360.7|617
1638192600000|2021-11-29 13:30:00|11363.3|11362.6|11363.7|11363|11365.2|11364.5|11361.3|11360.5|632
1638192900000|2021-11-29 13:35:00|11363.8|11363.1|11366.7|11366|11369.2|11368.5|11361.9|11361.2|557
1638193200000|2021-11-29 13:40:00|11366.8|11366.1|11368.3|11367.6|11369.3|11368.6|11365.7|11365|504
1638193500000|2021-11-29 13:45:00|11368.4|11367.7|11372.9|11372.2|11375.6|11374.9|11367.9|11367.2|540
1638193800000|2021-11-29 13:50:00|11373|11372.3|11372.7|11372|11376.7|11376|11370.8|11370.1|470
1638194100000|2021-11-29 13:55:00|11372.8|11372.1|11378.5|11377.8|11380.1|11379.4|11372.7|11372|686
1638194400000|2021-11-29 14:00:00|11377.9|11377.2|11375.4|11374.7|11380.5|11379.8|11375|11374.3|628
1638194700000|2021-11-29 14:05:00|11375.7|11375|11375.8|11375.1|11376.2|11375.5|11371.3|11370.6|493
1638195000000|2021-11-29 14:10:00|11375.7|11375|11390.3|11389.6|11395.2|11394.3|11375.3|11374.6|932
1638195300000|2021-11-29 14:15:00|11390.2|11389.5|11388.3|11387.6|11390.8|11390.1|11385|11384.3|636
1638195600000|2021-11-29 14:20:00|11388.4|11387.7|11386.9|11386.2|11391.3|11390.6|11386.2|11385.5|755
1638195900000|2021-11-29 14:25:00|11387.1|11386.4|11384.6|11383.9|11387.6|11386.9|11381.8|11380.9|668
1638196200000|2021-11-29 14:30:00|11384.5|11383.8|11385.2|11384.5|11391.3|11390.6|11382|11381.3|865
1638196500000|2021-11-29 14:35:00|11385.1|11384.4|11378.7|11378|11385.1|11384.4|11376.3|11375.6|719
1638196800000|2021-11-29 14:40:00|11378.8|11378.1|11381.5|11380.8|11382.7|11382|11376.9|11376.2|623
1638197100000|2021-11-29 14:45:00|11381.6|11380.9|11379.7|11379|11381.7|11381|11374|11373.3|705
1638197400000|2021-11-29 14:50:00|11379.6|11378.9|11384.5|11383.8|11384.7|11384|11378.3|11377.6|759
1638197700000|2021-11-29 14:55:00|11384.4|11383.7|11393.4|11392.4|11393.5|11392.5|11384.3|11383.6|647
1638198000000|2021-11-29 15:00:00|11393.3|11392.3|11385.1|11384.4|11396.1|11395.4|11384.7|11384|949
1638198300000|2021-11-29 15:05:00|11385.2|11384.5|11375.5|11374.8|11385.2|11384.5|11373|11372.3|837
1638198600000|2021-11-29 15:10:00|11375.3|11374.6|11373.1|11372.4|11380|11379.3|11372.4|11371.7|776
1638198900000|2021-11-29 15:15:00|11373.2|11372.5|11376.6|11375.9|11377.8|11377.1|11369.9|11368.9|789
1638199200000|2021-11-29 15:20:00|11376.7|11376|11373.2|11372.5|11376.8|11376.1|11370.5|11369.8|663
1638199500000|2021-11-29 15:25:00|11373.3|11372.6|11369|11368.3|11373.5|11372.8|11367.6|11366.9|686
1638199800000|2021-11-29 15:30:00|11369.1|11368.1|11367.5|11366.8|11372.5|11371.8|11365.1|11364.4|853
1638200100000|2021-11-29 15:35:00|11367.6|11366.9|11361.7|11361|11370|11369.3|11359|11358.3|692
1638200400000|2021-11-29 15:40:00|11361.4|11360.7|11361.4|11360.7|11363.2|11362.5|11359|11358.3|616
1638200700000|2021-11-29 15:45:00|11361.3|11360.6|11361.2|11360.5|11365|11364.3|11360|11359.3|588
1638201000000|2021-11-29 15:50:00|11361.1|11360.4|11359.5|11358.8|11364|11363.3|11358.2|11357.5|607
1638201300000|2021-11-29 15:55:00|11359.4|11358.7|11362.2|11361.5|11363.1|11362.4|11356.1|11355.4|772
1638201600000|2021-11-29 16:00:00|11362.6|11361.9|11367.9|11367.2|11369.7|11369|11361.3|11360.6|837
1638201900000|2021-11-29 16:05:00|11368|11367.3|11369|11368.3|11373.2|11372.5|11365.5|11364.8|661
1638202200000|2021-11-29 16:10:00|11369.1|11368.4|11367.6|11366.9|11370.7|11370|11366.7|11366|576
1638202500000|2021-11-29 16:15:00|11367.7|11367|11367.8|11367.1|11371.1|11370.4|11367.2|11366.5|524
1638202800000|2021-11-29 16:20:00|11367.9|11367.2|11369.9|11369.2|11373.5|11372.8|11365.4|11364.7|591
1638203100000|2021-11-29 16:25:00|11369.8|11369.1|11368.1|11367.4|11374.2|11373.5|11367.5|11366.8|568
1638203400000|2021-11-29 16:30:00|11367.9|11367.2|11370.5|11369.8|11371.2|11370.5|11366.8|11366.1|563
1638203700000|2021-11-29 16:35:00|11370.6|11369.9|11374.6|11373.9|11379.1|11378.4|11370.1|11369.4|584
1638204000000|2021-11-29 16:40:00|11374.5|11373.8|11373.7|11373|11378.6|11377.9|11372.8|11372.1|475
1638204300000|2021-11-29 16:45:00|11373.6|11372.9|11377.4|11376.7|11378.8|11378.1|11373.4|11372.7|302
1638204600000|2021-11-29 16:50:00|11377.5|11376.8|11374.8|11374.1|11377.7|11377|11374.6|11373.9|372
1638204900000|2021-11-29 16:55:00|11374.9|11374.2|11376|11375.3|11377.1|11376.4|11374.5|11373.8|294
1638205200000|2021-11-29 17:00:00|11376.1|11375.4|11374.9|11374.2|11376.8|11376.1|11371.9|11371.2|468
1638205500000|2021-11-29 17:05:00|11375|11374.3|11373.1|11372.4|11375|11374.3|11372.2|11371.5|343
1638205800000|2021-11-29 17:10:00|11373.2|11372.5|11380|11379.3|11382.5|11381.8|11373.1|11372.4|473
1638206100000|2021-11-29 17:15:00|11380.1|11379.4|11379.4|11378.7|11381.3|11380.6|11378.4|11377.7|471
1638206400000|2021-11-29 17:20:00|11379.2|11378.5|11382.1|11381.4|11383.5|11382.6|11378.8|11378.1|448
1638206700000|2021-11-29 17:25:00|11382|11381.3|11379.3|11378.6|11382.1|11381.4|11378.7|11378|346
1638207000000|2021-11-29 17:30:00|11379.4|11378.7|11379.9|11379.2|11381|11380.1|11378.7|11378|326
1638207300000|2021-11-29 17:35:00|11379.8|11379.1|11375.6|11374.9|11381|11380.3|11374.9|11374.2|433
1638207600000|2021-11-29 17:40:00|11375.5|11374.8|11375.3|11374.6|11376.8|11376.1|11374.5|11373.8|285
1638207900000|2021-11-29 17:45:00|11375.2|11374.5|11376.5|11375.8|11377.6|11376.9|11374.6|11373.9|268
1638208200000|2021-11-29 17:50:00|11376.4|11375.7|11375.6|11374.9|11376.6|11375.9|11374.9|11374.2|231
1638208500000|2021-11-29 17:55:00|11375.7|11375|11377.4|11376.7|11377.7|11377|11375.3|11374.6|224
1638208800000|2021-11-29 18:00:00|11377.5|11376.8|11373.1|11372.4|11377.5|11376.8|11373.1|11372.4|229
1638209100000|2021-11-29 18:05:00|11373.3|11372.6|11374.3|11373.6|11374.9|11374.2|11372.7|11372|256
1638209400000|2021-11-29 18:10:00|11374.2|11373.5|11374.6|11373.9|11374.8|11374.1|11372.9|11372.2|189
1638209700000|2021-11-29 18:15:00|11374.5|11373.8|11372.6|11371.9|11374.7|11374|11372.6|11371.9|221
1638210000000|2021-11-29 18:20:00|11372.4|11371.7|11370.5|11369.8|11372.9|11372.2|11370.4|11369.7|205
1638210300000|2021-11-29 18:25:00|11370.6|11369.9|11371.6|11370.9|11372|11371.3|11369|11368.3|363
1638210600000|2021-11-29 18:30:00|11371.7|11371|11372.9|11372.2|11374.7|11374|11371.5|11370.8|193
1638210900000|2021-11-29 18:35:00|11373|11372.3|11371|11370.3|11373.5|11372.8|11370.9|11370.2|260
1638211200000|2021-11-29 18:40:00|11371.1|11370.4|11372.1|11371.4|11373|11372.3|11370.9|11370.2|255
1638211500000|2021-11-29 18:45:00|11372|11371.3|11376.9|11376.2|11376.9|11376.2|11371.7|11371|216
1638211800000|2021-11-29 18:50:00|11376.8|11376.1|11377.5|11376.8|11377.7|11377|11376|11375.3|141
1638212100000|2021-11-29 18:55:00|11377.4|11376.7|11377.5|11376.8|11378.2|11377.5|11376.8|11376.1|149
1638212400000|2021-11-29 19:00:00|11377.4|11376.7|11378.7|11378|11378.9|11378.2|11376.8|11376.1|228
1638212700000|2021-11-29 19:05:00|11378.8|11378.1|11379.4|11378.7|11380.1|11379.4|11378.7|11378|224
1638213000000|2021-11-29 19:10:00|11379.3|11378.6|11379.4|11378.7|11380|11379.3|11378.7|11378|231
1638213300000|2021-11-29 19:15:00|11379.5|11378.8|11380.2|11379.5|11380.2|11379.5|11377.7|11377|184
1638213600000|2021-11-29 19:20:00|11380.1|11379.4|11379.4|11378.7|11380.7|11380|11378.5|11377.8|266
1638213900000|2021-11-29 19:25:00|11379.3|11378.6|11378.2|11377.5|11380.2|11379.5|11377.7|11377|242
1638214200000|2021-11-29 19:30:00|11377.9|11377.2|11376.7|11376|11377.9|11377.2|11375.1|11374.4|337
1638214500000|2021-11-29 19:35:00|11376.6|11375.9|11377.4|11376.7|11377.4|11376.7|11376.1|11375.4|210
1638214800000|2021-11-29 19:40:00|11377.1|11376.4|11377|11376.3|11378.2|11377.5|11376.8|11376.1|209
1638215100000|2021-11-29 19:45:00|11377.1|11376.4|11376.1|11375.4|11378.1|11377.4|11375.8|11375.1|194
1638215400000|2021-11-29 19:50:00|11376.2|11375.5|11377.3|11376.6|11378.4|11377.7|11375.6|11374.9|227
1638215700000|2021-11-29 19:55:00|11377.1|11376.4|11371.3|11370.6|11377.4|11376.7|11371.3|11370.6|528
1638216000000|2021-11-29 20:00:00|11371.4|11370.7|11369.1|11368.4|11373.9|11373.2|11369.1|11368.4|475
1638216300000|2021-11-29 20:05:00|11369.2|11368.5|11366.5|11365.8|11369.8|11369.1|11366.4|11365.7|335
1638216600000|2021-11-29 20:10:00|11366.4|11365.7|11366.7|11366|11367.9|11367.2|11366.1|11365.4|363
1638216900000|2021-11-29 20:15:00|11366.8|11366.1|11368.7|11368|11370|11369.3|11366.5|11365.8|325
1638217200000|2021-11-29 20:20:00|11369|11368.3|11368.4|11367.7|11369.2|11368.5|11367.8|11367.1|277
1638217500000|2021-11-29 20:25:00|11368.5|11367.8|11369.2|11368.5|11369.8|11369.1|11368.3|11367.6|280
1638217800000|2021-11-29 20:30:00|11369.1|11368.4|11368.2|11367.5|11369.2|11368.5|11367.2|11366.5|275
1638218100000|2021-11-29 20:35:00|11368.3|11367.6|11369.1|11368.4|11370.3|11369.6|11368.2|11367.5|188
1638218400000|2021-11-29 20:40:00|11369.2|11368.5|11367|11366.3|11369.7|11369|11366.8|11366.1|307
1638218700000|2021-11-29 20:45:00|11367.1|11366.4|11367.7|11367|11367.9|11367.2|11366.5|11365.8|180
1638219000000|2021-11-29 20:50:00|11367.8|11367.1|11366.8|11366.1|11367.8|11367.1|11364.5|11363.8|367
1638219300000|2021-11-29 20:55:00|11366.9|11366.2|11366.1|11365.4|11367.4|11366.7|11365.1|11364.4|436
1638219600000|2021-11-29 21:00:00|11366.2|11365.5|11366.3|11365.6|11366.6|11365.9|11365|11364.3|342
1638219900000|2021-11-29 21:05:00|11366.4|11365.7|11367.3|11366.6|11367.8|11367.1|11365.1|11364.4|219
1638220200000|2021-11-29 21:10:00|11367.2|11366.5|11366.4|11365.7|11367.9|11367.2|11366.3|11365.6|205
1638220500000|2021-11-29 21:15:00|11366.3|11365.6|11365.8|11365.1|11367|11366.3|11365.8|11365.1|270
1638220800000|2021-11-29 21:20:00|11365.9|11365.2|11363.8|11363.1|11366.3|11365.6|11363.4|11362.7|213
1638221100000|2021-11-29 21:25:00|11363.7|11363|11367.6|11366.9|11367.9|11367.2|11363.3|11362.6|229
1638221400000|2021-11-29 21:30:00|11367.5|11366.8|11360.9|11360.2|11367.6|11366.9|11359|11358.3|450
1638221700000|2021-11-29 21:35:00|11361|11360.3|11359.5|11358.5|11361.5|11360.7|11359.4|11358.5|215
1638222000000|2021-11-29 21:40:00|11359.3|11358.6|11356.5|11355.8|11359.5|11358.6|11356|11355.3|243
1638222300000|2021-11-29 21:45:00|11356.7|11355.7|11353.7|11352.7|11357|11356|11352.9|11351.9|335
1638222600000|2021-11-29 21:50:00|11353.6|11353|11354.6|11353.6|11354.9|11354.1|11353.2|11352.4|238
1638222900000|2021-11-29 21:55:00|11354.2|11353.2|11353.2|11352.2|11356.7|11355.4|11353.1|11351.7|522
1638223200000|2021-11-29 22:00:00|11353.1|11352.1|11358.6|11352.6|11359.8|11355.2|11353.1|11351.5|61
1638223500000|2021-11-29 22:05:00|11358.3|11352.3|11359.4|11356.8|11360.9|11357.2|11358.3|11352.3|253
1638223800000|2021-11-29 22:10:00|11359.7|11356.3|11355.7|11352.4|11360.3|11356.9|11355.2|11351.8|245
1638224100000|2021-11-29 22:15:00|11355.5|11352.3|11359.1|11354.5|11359.7|11355.4|11355.5|11351.7|308
1638224400000|2021-11-29 22:20:00|11359.2|11354.6|11360.3|11355.1|11363.1|11357.1|11358.6|11354.1|388
1638224700000|2021-11-29 22:25:00|11360.4|11355.3|11360.5|11355.8|11360.9|11356.7|11355.7|11353.2|805
1638225000000|2021-11-29 22:30:00|11359.7|11355.9|11360.3|11356.8|11360.7|11358.3|11358.9|11355.7|1147
1638225300000|2021-11-29 22:35:00|11360.2|11357.2|11360.7|11358.2|11361.4|11359.4|11360.1|11356.6|1209
1638225600000|2021-11-29 22:40:00|11360.5|11358.6|11360.8|11358.8|11362|11359.2|11360.3|11357.3|1206
1638225900000|2021-11-29 22:45:00|11361.2|11358.4|11361|11359.1|11361.8|11360.2|11360.3|11357.9|1211
1638226200000|2021-11-29 22:50:00|11361.3|11359|11363.9|11361.1|11364.4|11361.5|11360.8|11358.2|1079
1638226500000|2021-11-29 22:55:00|11363.1|11360.4|11364.6|11362.7|11366.4|11363.1|11361.7|11359.7|1149
1638226800000|2021-11-29 23:00:00|11364.5|11362.8|11364.8|11363.8|11365.1|11363.9|11363.2|11361.7|560
1638227100000|2021-11-29 23:05:00|11364.9|11363.9|11370.7|11370|11371.3|11370.3|11364.9|11363.9|457
1638227400000|2021-11-29 23:10:00|11370.6|11369.9|11369.8|11369.1|11370.7|11370|11368.6|11367.8|208
1638227700000|2021-11-29 23:15:00|11369.9|11369.2|11372.5|11371.8|11373.8|11373.1|11369.9|11369|249
1638228000000|2021-11-29 23:20:00|11372.4|11371.7|11378.7|11378|11380.3|11379.6|11372.4|11371.7|327
1638228300000|2021-11-29 23:25:00|11378.6|11377.9|11381.5|11380.8|11381.6|11380.9|11378.6|11377.9|261
1638228600000|2021-11-29 23:30:00|11381.6|11380.9|11377.9|11377.2|11382.7|11381.9|11377.2|11376.5|369
1638228900000|2021-11-29 23:35:00|11378|11377.3|11378.6|11377.9|11381.7|11380.7|11376.5|11375.8|343
1638229200000|2021-11-29 23:40:00|11378.5|11377.8|11379.7|11379|11381.6|11380.9|11378.5|11377.8|232
1638229500000|2021-11-29 23:45:00|11379.6|11378.9|11383.9|11382.9|11383.9|11383|11378.4|11377.7|371
1638229800000|2021-11-29 23:50:00|11383.7|11383|11381.5|11380.8|11384.4|11383.7|11381|11380.3|351
1638230100000|2021-11-29 23:55:00|11381.6|11380.9|11381.1|11380.4|11381.7|11381|11378.2|11377.5|358
1638230400000|2021-11-30 00:00:00|11381|11380.3|11382.5|11381.8|11384.1|11383.4|11379.1|11378.4|535
1638230700000|2021-11-30 00:05:00|11382.6|11381.9|11378.4|11377.7|11382.6|11381.9|11378.3|11377.6|309
1638231000000|2021-11-30 00:10:00|11378.5|11377.8|11383.6|11382.9|11383.6|11382.9|11378.5|11377.8|408
1638231300000|2021-11-30 00:15:00|11383.7|11383|11385.9|11385.2|11389.9|11389|11383.4|11382.7|614
1638231600000|2021-11-30 00:20:00|11386|11385.3|11385.6|11384.9|11386.9|11386.2|11384.5|11383.8|296
1638231900000|2021-11-30 00:25:00|11385.5|11384.8|11382.1|11381.4|11386|11385.3|11381.9|11381.2|285
1638232200000|2021-11-30 00:30:00|11382|11381.3|11381.1|11380.4|11383.3|11382.6|11380.9|11380.2|219
1638232500000|2021-11-30 00:35:00|11381.2|11380.5|11382.7|11382|11384.2|11383.5|11381.1|11380.4|288
1638232800000|2021-11-30 00:40:00|11382.6|11381.9|11380.8|11380.1|11383.1|11382.4|11380.4|11379.7|293
1638233100000|2021-11-30 00:45:00|11380.9|11380.2|11381.4|11380.7|11382.2|11381.5|11378.6|11377.9|323
1638233400000|2021-11-30 00:50:00|11381.3|11380.6|11378.3|11377.3|11385.9|11385.2|11377.8|11376.8|733
1638233700000|2021-11-30 00:55:00|11378.5|11377.5|11378.2|11377.2|11380|11379.3|11373|11372.3|691
1638234000000|2021-11-30 01:00:00|11378.1|11377.4|11376.9|11376.2|11384.4|11383.7|11376.8|11376|565
1638234300000|2021-11-30 01:05:00|11377|11376.3|11374.7|11374|11377.7|11377|11374.5|11373.8|353
1638234600000|2021-11-30 01:10:00|11374.8|11374.1|11377.1|11376.4|11377.9|11377.2|11374.3|11373.6|319
1638234900000|2021-11-30 01:15:00|11377.2|11376.5|11375.1|11374.4|11377.8|11377.1|11374.1|11373.4|369
1638235200000|2021-11-30 01:20:00|11375.2|11374.5|11373.9|11373.2|11375.3|11374.6|11371.1|11370.4|433
1638235500000|2021-11-30 01:25:00|11373.8|11373.1|11377|11376.3|11377|11376.3|11373.8|11373.1|267
1638235800000|2021-11-30 01:30:00|11376.6|11375.9|11377.1|11376.4|11377.7|11377|11374.5|11373.8|344
1638236100000|2021-11-30 01:35:00|11377|11376.3|11376|11375.3|11377.5|11376.8|11374.2|11373.5|324
1638236400000|2021-11-30 01:40:00|11375.9|11375.2|11376|11375.3|11376.9|11376.2|11375.1|11374.4|277
1638236700000|2021-11-30 01:45:00|11375.8|11375.1|11375.1|11374.4|11375.8|11375.1|11373.6|11372.9|296
1638237000000|2021-11-30 01:50:00|11375.2|11374.5|11375.8|11375.1|11377.7|11377|11374.8|11374.1|357
1638237300000|2021-11-30 01:55:00|11375.7|11375|11372.6|11371.9|11376.3|11375.6|11371.7|11371|368
1638237600000|2021-11-30 02:00:00|11372.5|11371.8|11372.4|11371.7|11372.5|11371.8|11369.9|11369.2|341
1638237900000|2021-11-30 02:05:00|11372.5|11371.8|11366.2|11365.5|11372.9|11372.2|11363.6|11362.8|428
1638238200000|2021-11-30 02:10:00|11366.1|11365.4|11364.1|11363.4|11369.1|11368.4|11364.1|11363.4|389
1638238500000|2021-11-30 02:15:00|11364|11363.3|11368.5|11367.8|11368.8|11368.1|11362.7|11362|384
1638238800000|2021-11-30 02:20:00|11368.6|11367.9|11369.6|11368.9|11371.9|11371.2|11368.2|11367.5|366
1638239100000|2021-11-30 02:25:00|11369.5|11368.8|11366.6|11365.9|11370.6|11369.9|11365.8|11365.1|382
1638239400000|2021-11-30 02:30:00|11366.5|11365.8|11366.2|11365.5|11366.7|11366|11364.1|11363.4|373
1638239700000|2021-11-30 02:35:00|11366.1|11365.4|11367.9|11367.2|11368.8|11368.1|11364.7|11364|365
1638240000000|2021-11-30 02:40:00|11367.8|11367.1|11365.1|11364.4|11368|11367.3|11365.1|11364.4|294
1638240300000|2021-11-30 02:45:00|11365.4|11364.7|11366.9|11366.2|11368.1|11367.4|11365.1|11364.4|356
1638240600000|2021-11-30 02:50:00|11366.8|11366.1|11367.8|11367.1|11368.3|11367.6|11366.1|11365.4|294
1638240900000|2021-11-30 02:55:00|11368|11367.3|11373.4|11372.7|11373.7|11373|11366.6|11365.9|457
1638241200000|2021-11-30 03:00:00|11373.5|11372.8|11373.2|11372.5|11375.1|11374.4|11370.7|11370|361
1638241500000|2021-11-30 03:05:00|11373.1|11372.4|11372.7|11372|11373.3|11372.6|11371.1|11370.4|215
1638241800000|2021-11-30 03:10:00|11372.8|11372.1|11368.1|11367.4|11372.9|11372.2|11367.6|11366.9|350
1638242100000|2021-11-30 03:15:00|11368|11367.3|11365.6|11364.9|11368.6|11367.9|11365.6|11364.9|350
1638242400000|2021-11-30 03:20:00|11365.7|11365|11363.5|11362.8|11366.8|11366.1|11362.6|11361.9|363
1638242700000|2021-11-30 03:25:00|11363.6|11362.9|11365.6|11364.9|11366.8|11366.1|11363.6|11362.9|371
1638243000000|2021-11-30 03:30:00|11365.5|11364.8|11368.2|11367.5|11368.9|11368.2|11365.5|11364.8|418
1638243300000|2021-11-30 03:35:00|11368.3|11367.6|11364.7|11364|11369.1|11368.4|11364.6|11363.9|297
1638243600000|2021-11-30 03:40:00|11364.6|11363.9|11365.8|11365.1|11367|11366.3|11364.6|11363.9|314
1638243900000|2021-11-30 03:45:00|11365.9|11365.2|11365.7|11365|11367.1|11366.4|11365.4|11364.7|271
1638244200000|2021-11-30 03:50:00|11365.9|11365.2|11365.6|11364.9|11366.6|11365.9|11364.2|11363.5|276
1638244500000|2021-11-30 03:55:00|11365.7|11365|11366.5|11365.8|11368.3|11367.6|11364.6|11363.9|374
1638244800000|2021-11-30 04:00:00|11366.6|11365.9|11364.3|11363.6|11366.6|11365.9|11361.4|11360.7|398
1638245100000|2021-11-30 04:05:00|11364.2|11363.5|11364|11363.3|11365.3|11364.6|11363|11362.3|359
1638245400000|2021-11-30 04:10:00|11364.1|11363.4|11362.1|11361.4|11364.1|11363.4|11361.4|11360.7|356
1638245700000|2021-11-30 04:15:00|11362.2|11361.5|11361.3|11360.6|11362.9|11362.2|11360.8|11360.1|269
1638246000000|2021-11-30 04:20:00|11361.2|11360.5|11364.4|11363.7|11365|11364.3|11361.2|11360.5|294
1638246300000|2021-11-30 04:25:00|11364.5|11363.8|11366.5|11365.8|11366.8|11366.1|11364.4|11363.7|293
1638246600000|2021-11-30 04:30:00|11366.6|11365.9|11362.6|11361.9|11367.3|11366.6|11361.8|11361.1|271
1638246900000|2021-11-30 04:35:00|11362.5|11361.8|11361.9|11361.2|11363.4|11362.7|11360.9|11360.2|203
1638247200000|2021-11-30 04:40:00|11361.8|11361.1|11360.8|11360.1|11362.1|11361.4|11357.9|11357.2|384
1638247500000|2021-11-30 04:45:00|11360.7|11360|11357.8|11357.1|11360.9|11360.2|11357.4|11356.7|291
1638247800000|2021-11-30 04:50:00|11357.7|11357|11358.7|11358|11358.9|11358.2|11356.7|11356|362
1638248100000|2021-11-30 04:55:00|11358.6|11357.9|11358.1|11357.4|11359.3|11358.6|11357.7|11357|272
1638248400000|2021-11-30 05:00:00|11358.2|11357.5|11355.3|11354.6|11358.8|11358.1|11355|11354.3|389
1638248700000|2021-11-30 05:05:00|11355.4|11354.7|11343.7|11343|11355.8|11355.1|11340.9|11340.2|824
1638249000000|2021-11-30 05:10:00|11344.1|11343.4|11335.2|11334.5|11344.6|11343.9|11333.4|11332.4|1067
1638249300000|2021-11-30 05:15:00|11335.4|11334.7|11319.6|11318.9|11336.4|11335.7|11319.1|11318.4|1162
1638249600000|2021-11-30 05:20:00|11319.5|11318.8|11304.1|11303.1|11323|11322.1|11304|11303|1623
1638249900000|2021-11-30 05:25:00|11303.9|11303.2|11321.1|11320.1|11328.9|11327.9|11303.9|11303|1553
1638250200000|2021-11-30 05:30:00|11321.2|11320.2|11320.3|11319.6|11322.5|11321.5|11315|11314|1191
1638250500000|2021-11-30 05:35:00|11320.5|11319.8|11324.6|11323.9|11326.8|11325.8|11317.4|11316.5|942
1638250800000|2021-11-30 05:40:00|11324.5|11323.8|11320.3|11319.6|11324.6|11323.9|11317.1|11316.4|809
1638251100000|2021-11-30 05:45:00|11320.4|11319.7|11318.5|11317.8|11321.5|11320.6|11312|11311.3|1043
1638251400000|2021-11-30 05:50:00|11318.4|11317.7|11318.4|11317.7|11321.6|11320.9|11315.6|11314.9|750
1638251700000|2021-11-30 05:55:00|11318.3|11317.6|11308.5|11307.5|11318.6|11317.9|11306.6|11305.4|1069
1638252000000|2021-11-30 06:00:00|11308.6|11307.6|11303.4|11302.4|11314.2|11313.2|11300.4|11299.6|1290
1638252300000|2021-11-30 06:05:00|11303.3|11302.3|11309.9|11309.2|11310.9|11310.2|11298.9|11297.9|1313
1638252600000|2021-11-30 06:10:00|11310.1|11309.1|11317.2|11316.5|11320.5|11319.2|11308.7|11308|1138
1638252900000|2021-11-30 06:15:00|11317.1|11316.4|11318.8|11318.1|11321.9|11320.9|11314.5|11313.8|953
1638253200000|2021-11-30 06:20:00|11318.7|11318|11321|11320.3|11324.1|11323.4|11316.4|11315.7|996
1638253500000|2021-11-30 06:25:00|11321.1|11320.4|11319.2|11318.5|11321.3|11320.4|11316.5|11315.8|735
1638253800000|2021-11-30 06:30:00|11319.3|11318.6|11316.1|11315.4|11321.5|11320.8|11314.4|11313.4|826
1638254100000|2021-11-30 06:35:00|11316|11315.3|11304.2|11303.2|11316.3|11315.6|11304.2|11303.2|990
1638254400000|2021-11-30 06:40:00|11304.3|11303.3|11312.5|11311.8|11314.1|11313.3|11300.9|11299.9|1026
1638254700000|2021-11-30 06:45:00|11312.4|11311.7|11315.1|11314.1|11315.4|11314.6|11308.7|11308|727
1638255000000|2021-11-30 06:50:00|11315.2|11314.2|11309.2|11308.2|11315.2|11314.2|11295.8|11295|1031
1638255300000|2021-11-30 06:55:00|11309.1|11308.1|11320.2|11319.2|11320.5|11319.3|11307.3|11306.3|959
1638255600000|2021-11-30 07:00:00|11320.3|11319.3|11315.7|11315|11320.3|11319.3|11312.6|11311.6|1006
1638255900000|2021-11-30 07:05:00|11315.9|11315.2|11318|11317.3|11319.9|11319.2|11313.1|11312.3|776
1638256200000|2021-11-30 07:10:00|11318.1|11317.4|11319.6|11318.9|11323.6|11322.6|11313.5|11312.8|1010
1638256500000|2021-11-30 07:15:00|11319.2|11318.6|11323.1|11322.1|11323.4|11322.7|11316.6|11315.9|884
1638256800000|2021-11-30 07:20:00|11322.7|11322|11321.6|11320.9|11324.8|11324.1|11319.7|11319|955
1638257100000|2021-11-30 07:25:00|11321.5|11320.8|11314.7|11313.7|11324.5|11323.8|11314.3|11313.6|908
1638257400000|2021-11-30 07:30:00|11314.6|11313.9|11310.7|11310|11317.1|11316.3|11310.7|11310|932
1638257700000|2021-11-30 07:35:00|11310.8|11310.1|11311.6|11310.9|11312.3|11311.5|11308.2|11307.5|817
1638258000000|2021-11-30 07:40:00|11311.7|11311|11309.1|11308.4|11314.8|11314.1|11308.6|11307.9|727
1638258300000|2021-11-30 07:45:00|11309|11308.3|11315.3|11314.6|11317.7|11317|11308.8|11308.1|816
1638258600000|2021-11-30 07:50:00|11315.5|11314.8|11314.1|11313.4|11315.6|11314.9|11310.5|11309.8|780
1638258900000|2021-11-30 07:55:00|11314|11313.3|11318.6|11317.9|11321.2|11320.5|11314|11313.2|728
1638259200000|2021-11-30 08:00:00|11318.7|11318|11313.9|11313.2|11319.9|11319.2|11310.8|11310.1|968
1638259500000|2021-11-30 08:05:00|11314|11313.3|11312.7|11312|11318.2|11317.5|11312|11311.3|797
1638259800000|2021-11-30 08:10:00|11312.8|11312.1|11311.1|11310.4|11315.4|11314.7|11309.1|11308.3|942
1638260100000|2021-11-30 08:15:00|11311.2|11310.5|11313.6|11312.9|11314.6|11313.9|11310.1|11309.4|923
1638260400000|2021-11-30 08:20:00|11313.5|11312.8|11310.5|11309.8|11314.1|11313.4|11308.9|11308.2|772
1638260700000|2021-11-30 08:25:00|11310.6|11309.9|11314.2|11313.5|11316.7|11316|11310.2|11309.5|565
1638261000000|2021-11-30 08:30:00|11314.3|11313.6|11309.9|11309.2|11314.3|11313.6|11305.5|11304.7|724
1638261300000|2021-11-30 08:35:00|11310|11309.3|11294.8|11294.1|11310.2|11309.5|11292.2|11291.5|1015
1638261600000|2021-11-30 08:40:00|11294.9|11294.2|11293.5|11292.8|11299.3|11298.6|11288.1|11287.4|1036
1638261900000|2021-11-30 08:45:00|11293.4|11292.7|11288.9|11288.2|11294.3|11293.6|11286.7|11286|954
1638262200000|2021-11-30 08:50:00|11289.1|11288.4|11291.3|11290.6|11291.7|11291|11286.1|11285.4|700
1638262500000|2021-11-30 08:55:00|11291.4|11290.7|11289.6|11288.9|11293.6|11292.9|11288.9|11288.2|720
1638262800000|2021-11-30 09:00:00|11289.3|11288.6|11283.6|11282.9|11290.3|11289.6|11281.3|11280.6|927
1638263100000|2021-11-30 09:05:00|11283.5|11282.8|11285.5|11284.8|11287.3|11286.6|11278.2|11277.5|983
1638263400000|2021-11-30 09:10:00|11285.4|11284.7|11280.2|11279.5|11286.6|11285.9|11278|11277.3|865
1638263700000|2021-11-30 09:15:00|11280.1|11279.4|11281.9|11281.2|11286.2|11285.4|11276.1|11275.1|900
1638264000000|2021-11-30 09:20:00|11281.8|11281.1|11281.4|11280.7|11283|11282.1|11277|11276.3|696
1638264300000|2021-11-30 09:25:00|11281.5|11280.8|11278.2|11277.5|11284.2|11283.5|11278|11277.3|845
1638264600000|2021-11-30 09:30:00|11278.1|11277.4|11280.1|11279.4|11281|11280.3|11268.8|11268.1|1109
1638264900000|2021-11-30 09:35:00|11280.2|11279.5|11284|11283.3|11287.8|11286.5|11277.8|11277.1|947
1638265200000|2021-11-30 09:40:00|11284.3|11283.6|11284.2|11283.5|11286.2|11285.5|11280.6|11279.9|845
1638265500000|2021-11-30 09:45:00|11284.3|11283.6|11283|11282.3|11284.5|11283.8|11281.2|11280.5|722
1638265800000|2021-11-30 09:50:00|11282.9|11282.2|11286.6|11285.9|11292.4|11291.7|11282.4|11281.5|905
1638266100000|2021-11-30 09:55:00|11286.2|11285.5|11285.3|11284.6|11287.3|11286.6|11284.4|11283.7|469
1638266400000|2021-11-30 10:00:00|11285.2|11284.5|11284.7|11284|11288|11287.2|11282.7|11282|648
1638266700000|2021-11-30 10:05:00|11284.8|11284.1|11284.2|11283.5|11286.7|11286|11280.8|11280.1|787
1638267000000|2021-11-30 10:10:00|11283.7|11283|11291.2|11290.5|11291.7|11291|11281.5|11280.8|797
1638267300000|2021-11-30 10:15:00|11291.3|11290.6|11286.2|11285.5|11291.9|11291.2|11285.9|11285.2|580
1638267600000|2021-11-30 10:20:00|11286.1|11285.4|11287.2|11286.5|11292.7|11292|11286|11285.3|541
1638267900000|2021-11-30 10:25:00|11287.1|11286.4|11286|11285.3|11289.9|11289.2|11284.2|11283.5|466
1638268200000|2021-11-30 10:30:00|11285.9|11285.2|11283.9|11283.2|11289.1|11288.4|11283.1|11282.4|523
1638268500000|2021-11-30 10:35:00|11284|11283.3|11285.2|11284.5|11285.3|11284.6|11281.5|11280.8|440
1638268800000|2021-11-30 10:40:00|11285.3|11284.6|11282.1|11281.4|11285.3|11284.6|11280.3|11279.6|574
1638269100000|2021-11-30 10:45:00|11282.2|11281.5|11285.8|11285.1|11286.6|11285.9|11277.4|11276.7|741
1638269400000|2021-11-30 10:50:00|11285.5|11284.8|11288.4|11287.7|11289.1|11288.4|11284|11283.3|655
1638269700000|2021-11-30 10:55:00|11288.2|11287.5|11284.3|11283.6|11289.3|11288.6|11283.8|11283.1|695
1638270000000|2021-11-30 11:00:00|11284.4|11283.7|11281.3|11280.6|11287.8|11287.1|11280|11279.3|623
1638270300000|2021-11-30 11:05:00|11281.2|11280.5|11278.7|11278|11281.5|11280.8|11276.7|11276|510
1638270600000|2021-11-30 11:10:00|11278.6|11277.9|11279.7|11279|11280.7|11280|11277.6|11276.9|526
1638270900000|2021-11-30 11:15:00|11279.6|11278.9|11276.9|11276.2|11280|11279.3|11274.9|11274.2|558
1638271200000|2021-11-30 11:20:00|11276.8|11276.1|11284.1|11283.4|11284.8|11284.1|11275.5|11274.8|670
1638271500000|2021-11-30 11:25:00|11284|11283.3|11290.3|11289.6|11291|11290.3|11283.7|11283|744
1638271800000|2021-11-30 11:30:00|11290.7|11290|11289.6|11288.9|11296.9|11296.2|11288.3|11287.6|700
1638272100000|2021-11-30 11:35:00|11289.5|11288.8|11284.8|11284.1|11289.5|11288.8|11283.9|11283.2|487
1638272400000|2021-11-30 11:40:00|11284.7|11284|11286.5|11285.8|11288.2|11287.5|11284.3|11283.6|470
1638272700000|2021-11-30 11:45:00|11286.4|11285.7|11291.1|11290.4|11291.5|11290.8|11284.7|11284|453
1638273000000|2021-11-30 11:50:00|11291.2|11290.5|11299.9|11299.2|11300.6|11299.9|11291.2|11290.5|815
1638273300000|2021-11-30 11:55:00|11299.7|11299|11308|11307.3|11312.2|11311.5|11297.6|11296.9|885
1638273600000|2021-11-30 12:00:00|11307.9|11307.2|11305|11304.3|11311|11310.3|11304.4|11303.7|754
1638273900000|2021-11-30 12:05:00|11304.9|11304.2|11302.9|11302.2|11307.5|11306.8|11301.8|11301.1|620
1638274200000|2021-11-30 12:10:00|11303|11302.3|11307.8|11307.1|11307.9|11307.2|11302.8|11302.1|447
1638274500000|2021-11-30 12:15:00|11307.9|11307.2|11300.2|11299.5|11307.9|11307.2|11300|11299.3|465
1638274800000|2021-11-30 12:20:00|11300.1|11299.4|11303.5|11302.8|11304.4|11303.7|11299.2|11298.5|504
1638275100000|2021-11-30 12:25:00|11303.6|11302.9|11308.3|11307.6|11312.2|11311.5|11302.9|11302.2|669
1638275400000|2021-11-30 12:30:00|11308.2|11307.5|11301.4|11300.7|11309.2|11308.5|11299.5|11298.8|674
1638275700000|2021-11-30 12:35:00|11301.3|11300.6|11296.9|11296.2|11302.1|11301.4|11296.7|11296|577
1638276000000|2021-11-30 12:40:00|11297|11296.3|11296.5|11295.8|11298.5|11297.8|11293.7|11293|593
1638276300000|2021-11-30 12:45:00|11296.6|11295.9|11295.2|11294.5|11299.8|11299.1|11294.8|11294.1|501
1638276600000|2021-11-30 12:50:00|11295.1|11294.4|11290.9|11290.2|11295.2|11294.5|11290|11289.3|516
1638276900000|2021-11-30 12:55:00|11290.8|11290.1|11295.5|11294.8|11298.7|11298|11290.3|11289.6|570
1638277200000|2021-11-30 13:00:00|11295.7|11295|11292.1|11291.4|11296.1|11295.4|11290.5|11289.8|636
1638277500000|2021-11-30 13:05:00|11292|11291.3|11288.4|11287.7|11292|11291.3|11286.7|11286|594
1638277800000|2021-11-30 13:10:00|11288.3|11287.6|11283.6|11282.9|11290.4|11289.7|11283.2|11282.5|600
1638278100000|2021-11-30 13:15:00|11283.7|11283|11287.7|11287|11289.7|11289|11283.6|11282.9|522
1638278400000|2021-11-30 13:20:00|11287.8|11287.1|11280.3|11279.6|11289.6|11288.9|11279|11278.3|657
1638278700000|2021-11-30 13:25:00|11280.2|11279.5|11282|11281.3|11286.1|11285.4|11279.9|11279.2|524
1638279000000|2021-11-30 13:30:00|11281.9|11281.2|11276.8|11276.1|11282|11281.3|11273.5|11272.8|670
1638279300000|2021-11-30 13:35:00|11276.9|11276.2|11272.3|11271.6|11278.3|11277.4|11269.9|11269.2|840
1638279600000|2021-11-30 13:40:00|11271.9|11271.2|11275.4|11274.7|11276.9|11276.2|11271.2|11270.5|653
1638279900000|2021-11-30 13:45:00|11275.3|11274.6|11282.5|11281.8|11282.6|11281.9|11273.8|11273.1|717
1638280200000|2021-11-30 13:50:00|11282.6|11281.9|11281.2|11280.5|11284.1|11283.4|11279.1|11278.4|717
1638280500000|2021-11-30 13:55:00|11281.3|11280.6|11280.9|11280.2|11283.6|11282.4|11276.7|11276|782
1638280800000|2021-11-30 14:00:00|11281.3|11280.3|11272|11271.3|11283|11282|11271.9|11271.2|848
1638281100000|2021-11-30 14:05:00|11272.4|11271.7|11275.2|11274.5|11278.6|11277.9|11271.9|11271.2|743
1638281400000|2021-11-30 14:10:00|11275.3|11274.6|11276|11275.3|11278.3|11277.5|11272.8|11272.1|681
1638281700000|2021-11-30 14:15:00|11275.9|11275.2|11276.9|11276.2|11277.8|11277.1|11271|11270.3|707
1638282000000|2021-11-30 14:20:00|11277|11276.3|11277.8|11277.1|11282.2|11281.5|11276.9|11276.2|740
1638282300000|2021-11-30 14:25:00|11277.4|11276.7|11277.9|11277.2|11278.8|11278.1|11274|11273.3|693
1638282600000|2021-11-30 14:30:00|11277.8|11277.1|11278.7|11278|11285.9|11285.2|11275.8|11275.1|976
1638282900000|2021-11-30 14:35:00|11278.3|11277.6|11274.5|11273.8|11278.8|11278.1|11273|11272.3|757
1638283200000|2021-11-30 14:40:00|11274.4|11273.7|11273.2|11272.2|11277.6|11276.9|11270.2|11269.5|601
1638283500000|2021-11-30 14:45:00|11273.3|11272.3|11257.3|11256.6|11273.3|11272.3|11253.7|11253|1384
1638283800000|2021-11-30 14:50:00|11257.4|11256.7|11260.4|11259.7|11263|11262.2|11254|11253.3|959
1638284100000|2021-11-30 14:55:00|11260.5|11259.8|11262.9|11261.9|11267.9|11267.2|11259.7|11259|951
1638284400000|2021-11-30 15:00:00|11263.3|11261.7|11262.3|11261.6|11263.8|11263.1|11254.8|11253.9|1019
1638284700000|2021-11-30 15:05:00|11262.1|11261.4|11268.2|11267.5|11271.5|11270.7|11260.7|11260|976
1638285000000|2021-11-30 15:10:00|11268.1|11267.4|11261.6|11260.9|11270.9|11270.2|11260|11259.3|892
1638285300000|2021-11-30 15:15:00|11261.7|11261|11265.5|11264.8|11270|11269.3|11260.7|11260|722
1638285600000|2021-11-30 15:20:00|11265.4|11264.7|11268.9|11268.2|11269.8|11269.1|11264.1|11263.4|820
1638285900000|2021-11-30 15:25:00|11269.2|11268.5|11277.1|11276.1|11277.1|11276.1|11262.7|11262|876
1638286200000|2021-11-30 15:30:00|11276.8|11275.8|11287.5|11286.5|11288.6|11287.8|11273.5|11272.6|1382
1638286500000|2021-11-30 15:35:00|11287.6|11286.6|11316|11315|11324.7|11323.7|11287.6|11286.6|2004
1638286800000|2021-11-30 15:40:00|11316.1|11315.1|11332|11331|11335.5|11334.1|11315.5|11314.5|1649
1638287100000|2021-11-30 15:45:00|11331.6|11330.9|11334|11333|11337.9|11336.9|11325.4|11324.4|1720
1638287400000|2021-11-30 15:50:00|11333.8|11332.8|11349.2|11347.4|11361|11359.6|11330.5|11329.5|2113
1638287700000|2021-11-30 15:55:00|11349.4|11347.3|11353.1|11352.1|11360.9|11359.9|11344.4|11343.2|1998
1638288000000|2021-11-30 16:00:00|11353.6|11352.6|11361.9|11360.9|11371.1|11370.2|11350.3|11349.3|1880
1638288300000|2021-11-30 16:05:00|11362|11361|11348.5|11347.5|11362|11361|11347.1|11346.1|1713
1638288600000|2021-11-30 16:10:00|11348.7|11347.7|11351.3|11350.6|11356|11355.3|11345.7|11344.7|1464
1638288900000|2021-11-30 16:15:00|11351.4|11350.7|11353.9|11353.2|11355|11354.3|11345.2|11344.2|1349
1638289200000|2021-11-30 16:20:00|11353.7|11353|11341.2|11340.5|11358.4|11357.7|11336.5|11335.6|1487
1638289500000|2021-11-30 16:25:00|11341.4|11340.7|11339.6|11338.9|11347.3|11346.6|11337.3|11336.6|1471
1638289800000|2021-11-30 16:30:00|11339.5|11338.8|11334.8|11334.1|11345.4|11344.4|11332.7|11331.9|1361
1638290100000|2021-11-30 16:35:00|11334.9|11334.2|11335.5|11334.8|11338.4|11337.5|11328.6|11327.8|1133
1638290400000|2021-11-30 16:40:00|11335.7|11334.7|11332.8|11332.1|11336.3|11335.6|11330|11329.3|850
1638290700000|2021-11-30 16:45:00|11332.5|11331.8|11318.7|11317.7|11332.8|11332.1|11312.3|11311.4|1479
1638291000000|2021-11-30 16:50:00|11318.6|11317.9|11321.2|11320.5|11324.1|11323.4|11317.6|11316.7|828
1638291300000|2021-11-30 16:55:00|11321.3|11320.6|11320.8|11319.8|11324.2|11323.2|11314.1|11313.4|968
1638291600000|2021-11-30 17:00:00|11320.4|11319.7|11318.9|11318.2|11323.4|11322.6|11316.4|11315.7|852
1638291900000|2021-11-30 17:05:00|11318.8|11318.1|11314.3|11313.6|11321.3|11320.3|11311.6|11310.9|949
1638292200000|2021-11-30 17:10:00|11314.1|11313.4|11315.8|11314.8|11316.5|11315.6|11308.5|11306.9|897
1638292500000|2021-11-30 17:15:00|11315.5|11314.5|11322|11321.3|11323.4|11322.7|11313|11312.3|868
1638292800000|2021-11-30 17:20:00|11322.1|11321.1|11321.5|11320.5|11325.3|11324.3|11317.7|11317|752
1638293100000|2021-11-30 17:25:00|11321.4|11320.7|11320.1|11319.4|11326|11325.1|11319.6|11318.9|676
1638293400000|2021-11-30 17:30:00|11320.2|11319.5|11313.3|11312.6|11321.7|11321|11313.3|11312.6|691
1638293700000|2021-11-30 17:35:00|11313.5|11312.8|11315.1|11314.4|11319.1|11318.4|11313|11312.3|750
1638294000000|2021-11-30 17:40:00|11315.2|11314.5|11317.1|11316.4|11318.6|11317.9|11313.9|11313.2|597
1638294300000|2021-11-30 17:45:00|11317|11316.3|11312.5|11311.8|11317.2|11316.5|11311.2|11310.5|499
1638294600000|2021-11-30 17:50:00|11312.8|11312.1|11310|11309.3|11316.4|11315.7|11308.9|11308.2|595
1638294900000|2021-11-30 17:55:00|11309.9|11309.2|11311.2|11310.5|11312.2|11311.5|11308.8|11308.1|483
1638295200000|2021-11-30 18:00:00|11311.1|11310.4|11306|11305.3|11311.7|11311|11305.5|11304.8|573
1638295500000|2021-11-30 18:05:00|11306.1|11305.4|11309|11308.3|11312.1|11311.3|11306|11305.3|458
1638295800000|2021-11-30 18:10:00|11308.9|11308.2|11311.8|11311.1|11313.3|11312.6|11308.2|11307.5|555
1638296100000|2021-11-30 18:15:00|11311.9|11311.2|11305.6|11304.9|11312.1|11311.4|11305.3|11304.6|547
1638296400000|2021-11-30 18:20:00|11305.5|11304.8|11304.6|11303.9|11306.4|11305.3|11301.3|11300.6|709
1638296700000|2021-11-30 18:25:00|11304.9|11304.2|11303.9|11303.2|11306.4|11305.7|11302.7|11302|566
1638297000000|2021-11-30 18:30:00|11303.8|11303.1|11303.2|11302.5|11307.1|11306.4|11300.1|11299.4|754
1638297300000|2021-11-30 18:35:00|11303.1|11302.4|11305.4|11304.7|11307.8|11307.1|11302.5|11301.8|591
1638297600000|2021-11-30 18:40:00|11305.5|11304.8|11310.1|11309.4|11311.6|11310.9|11305.5|11304.8|500
1638297900000|2021-11-30 18:45:00|11310.2|11309.5|11307.5|11306.8|11311.5|11310.8|11307.1|11306.4|358
1638298200000|2021-11-30 18:50:00|11307.4|11306.7|11304.8|11304.1|11308.9|11308.2|11304.6|11303.9|500
1638298500000|2021-11-30 18:55:00|11304.7|11304|11310.9|11310.2|11311.6|11310.9|11304.4|11303.7|471
1638298800000|2021-11-30 19:00:00|11310.8|11310.1|11312.9|11312.2|11313.5|11312.8|11310.2|11309.5|539
1638299100000|2021-11-30 19:05:00|11313.2|11312.5|11319|11318.3|11319.8|11319.1|11313.2|11312.5|435
1638299400000|2021-11-30 19:10:00|11319.1|11318.4|11319.2|11318.5|11321|11320.3|11317|11316.3|411
1638299700000|2021-11-30 19:15:00|11319.1|11318.4|11319.6|11318.9|11321|11320.3|11318.4|11317.7|296
1638300000000|2021-11-30 19:20:00|11319.8|11319.1|11320.3|11319.6|11320.6|11319.9|11318.3|11317.6|296
1638300300000|2021-11-30 19:25:00|11320.2|11319.5|11318.2|11317.5|11320.5|11319.8|11315.2|11314.5|387
1638300600000|2021-11-30 19:30:00|11318.3|11317.6|11314.3|11313.6|11318.5|11317.8|11314.2|11313.5|363
1638300900000|2021-11-30 19:35:00|11314.4|11313.7|11315.8|11315.1|11315.8|11315.1|11313.6|11312.9|380
1638301200000|2021-11-30 19:40:00|11315.9|11315.2|11313.1|11312.4|11317|11316.3|11312.3|11311.5|433
1638301500000|2021-11-30 19:45:00|11313.2|11312.5|11312.9|11312.2|11314.5|11313.8|11311.7|11311|326
1638301800000|2021-11-30 19:50:00|11313|11312.3|11316.9|11316.2|11317.9|11317.2|11312.5|11311.8|493
1638302100000|2021-11-30 19:55:00|11317|11316.3|11311|11310.3|11317|11316.3|11310.3|11309.6|547
1638302400000|2021-11-30 20:00:00|11311.1|11310.4|11313.4|11312.7|11314.2|11313.5|11309.8|11309.1|569
1638302700000|2021-11-30 20:05:00|11313.3|11312.6|11312.5|11311.8|11313.5|11312.8|11309.7|11309|336
1638303000000|2021-11-30 20:10:00|11312.6|11311.9|11313.3|11312.6|11314.3|11313.6|11311.9|11311.2|277
1638303300000|2021-11-30 20:15:00|11313.4|11312.7|11310.5|11309.8|11314.2|11313.5|11310.4|11309.7|330
1638303600000|2021-11-30 20:20:00|11310.6|11309.9|11309.1|11308.4|11311.9|11311.2|11309.1|11308.4|321
1638303900000|2021-11-30 20:25:00|11309|11308.3|11307.4|11306.7|11309.1|11308.4|11307.2|11306.5|248
1638304200000|2021-11-30 20:30:00|11307.3|11306.6|11307.9|11307.2|11308.7|11308|11306.6|11305.9|303
1638304500000|2021-11-30 20:35:00|11308|11307.3|11308.1|11307.4|11308.7|11308|11307.5|11306.8|250
1638304800000|2021-11-30 20:40:00|11308|11307.3|11308.5|11307.8|11308.7|11308|11305.9|11305.2|256
1638305100000|2021-11-30 20:45:00|11308.4|11307.7|11307.1|11306.4|11308.9|11308.2|11307|11306.3|279
1638305400000|2021-11-30 20:50:00|11307.2|11306.5|11303.7|11303|11308|11307.3|11303.6|11302.9|387
1638305700000|2021-11-30 20:55:00|11303.6|11302.9|11303|11302.3|11306.3|11305.6|11301.3|11300.6|641
1638306000000|2021-11-30 21:00:00|11302.9|11302.2|11302.9|11302.2|11304.1|11303.4|11300.8|11300.1|441
1638306300000|2021-11-30 21:05:00|11303|11302.3|11305.2|11304.5|11306.1|11305.4|11302.2|11301.3|376
1638306600000|2021-11-30 21:10:00|11305.1|11304.4|11304.1|11303.1|11306|11305.2|11302.1|11301.3|344
1638306900000|2021-11-30 21:15:00|11304|11303.3|11305.7|11304.7|11306|11305.1|11303.2|11302.3|224
1638307200000|2021-11-30 21:20:00|11305.6|11304.6|11306.1|11305.4|11306.6|11305.8|11304.9|11304.1|214
1638307500000|2021-11-30 21:25:00|11306|11305.3|11308.9|11308.2|11309.6|11308.6|11305.8|11304.9|275
1638307800000|2021-11-30 21:30:00|11308.8|11308.1|11316.2|11315.2|11316.2|11315.5|11308.5|11307.7|474
1638308100000|2021-11-30 21:35:00|11316.1|11315.1|11314|11313.3|11317.7|11316.7|11314|11313.1|280
1638308400000|2021-11-30 21:40:00|11314.1|11313.4|11315.2|11314.2|11316.6|11315.8|11314|11313.3|196
1638308700000|2021-11-30 21:45:00|11315|11314.3|11315.3|11314.3|11316.3|11315.2|11314.9|11314|184
1638309000000|2021-11-30 21:50:00|11315.2|11314.2|11314.2|11313.2|11317.1|11316.1|11313.3|11312.3|263
1638309300000|2021-11-30 21:55:00|11314.5|11313|11319.3|11313.4|11319.3|11315.2|11314|11312.6|315
1638309600000|2021-11-30 22:00:00|11318.8|11313.3|11313.4|11307.4|11319.7|11314|11313.2|11307.2|62
1638309900000|2021-11-30 22:05:00|11312.5|11306.5|11314.7|11309.9|11317.6|11311.6|11311.9|11305.9|146
1638310200000|2021-11-30 22:10:00|11313.8|11309.6|11314.8|11310.1|11315|11311.3|11313.8|11308.8|1038
1638310500000|2021-11-30 22:15:00|11314.9|11310.2|11313.9|11309.3|11315.1|11310.5|11312.7|11308.5|1088
1638310800000|2021-11-30 22:20:00|11313.8|11309.2|11314.6|11311.4|11315.1|11311.8|11313.3|11308.7|1406
1638311100000|2021-11-30 22:25:00|11314.5|11311.3|11315.4|11309.4|11317.7|11311.8|11312.6|11306.6|1301
1638311400000|2021-11-30 22:30:00|11315.5|11309.5|11317.2|11313.9|11320|11314.5|11314.1|11309.2|556
1638311700000|2021-11-30 22:35:00|11317.3|11314.1|11318.2|11314.7|11318.2|11315.4|11316.3|11312.9|402
1638312000000|2021-11-30 22:40:00|11317.7|11314.9|11319|11315.9|11320.3|11317.8|11317.1|11314.3|1056
1638312300000|2021-11-30 22:45:00|11319.1|11315.6|11319.2|11316.3|11320.4|11317.6|11317.1|11314.9|879
1638312600000|2021-11-30 22:50:00|11319.1|11316.4|11319.3|11317.2|11320.4|11317.8|11318.5|11315.5|422
1638312900000|2021-11-30 22:55:00|11319.4|11317|11319.8|11316.9|11320.4|11318.3|11318.5|11316.3|346
1638313200000|2021-11-30 23:00:00|11319.4|11317.7|11321|11320|11321.9|11320.4|11319.1|11317.2|699
1638313500000|2021-11-30 23:05:00|11321.2|11320.2|11321|11320|11322.1|11320.7|11320.3|11319.1|512
1638313800000|2021-11-30 23:10:00|11321.1|11320.1|11321.9|11320.9|11323.7|11322.7|11320.7|11319.7|526
1638314100000|2021-11-30 23:15:00|11321.8|11321.1|11325|11324.3|11325.1|11324.3|11321.7|11320.9|482
1638314400000|2021-11-30 23:20:00|11324.7|11324|11325.6|11324.9|11327.1|11326.4|11324.3|11323.4|403
1638314700000|2021-11-30 23:25:00|11325.7|11325|11332|11331.3|11332.9|11332.2|11325.5|11324.8|432
1638315000000|2021-11-30 23:30:00|11332.1|11331.4|11327.1|11326.4|11333.4|11332.6|11326|11325.3|696
1638315300000|2021-11-30 23:35:00|11326.9|11326.2|11328.3|11327.6|11328.8|11328.1|11326.3|11325.6|281
1638315600000|2021-11-30 23:40:00|11328.2|11327.5|11327.4|11326.7|11329.4|11328.6|11325.4|11324.7|428
1638315900000|2021-11-30 23:45:00|11327.6|11326.9|11325.9|11325.2|11329|11328.3|11325.4|11324.7|447
1638316200000|2021-11-30 23:50:00|11325.8|11325.1|11325.7|11325|11326.6|11325.9|11323.8|11323|425
1638316500000|2021-11-30 23:55:00|11325.8|11325.1|11330.7|11330|11332|11331.2|11325.7|11324.9|380
1638316800000|2021-12-01 00:00:00|11330.8|11330.1|11324.4|11323.7|11332.6|11331.9|11319.3|11318.4|827
1638317100000|2021-12-01 00:05:00|11324.5|11323.8|11321.8|11320.8|11330.1|11329.1|11321.8|11320.8|570
1638317400000|2021-12-01 00:10:00|11321.7|11321|11319.4|11318.7|11325.6|11324.9|11318.9|11318.2|460
1638317700000|2021-12-01 00:15:00|11319.5|11318.8|11312.9|11311.9|11320.2|11319.5|11310.7|11309.7|541
1638318000000|2021-12-01 00:20:00|11313|11312.3|11320.6|11319.9|11320.6|11319.9|11311.1|11310.3|555
1638318300000|2021-12-01 00:25:00|11320.5|11319.8|11318.5|11317.8|11320.7|11320|11316.9|11316.2|358
1638318600000|2021-12-01 00:30:00|11318.6|11317.9|11323.9|11323.2|11325.7|11325|11318.4|11317.5|543
1638318900000|2021-12-01 00:35:00|11323.8|11323.1|11324.1|11323.4|11324.3|11323.6|11319.6|11318.9|445
1638319200000|2021-12-01 00:40:00|11324|11323.3|11326|11325.3|11327.7|11327|11323.5|11322.8|441
1638319500000|2021-12-01 00:45:00|11325.9|11325.2|11325|11324.3|11328.9|11328.2|11322.6|11321.9|467
1638319800000|2021-12-01 00:50:00|11324.9|11324.2|11326.8|11326.1|11328.4|11327.7|11320|11319.3|700
1638320100000|2021-12-01 00:55:00|11327.5|11326.5|11324.9|11324.2|11331.1|11330.4|11324.8|11324.1|671
1638320400000|2021-12-01 01:00:00|11324.8|11324.1|11328.7|11328|11329.3|11328.6|11321.8|11321.1|641
1638320700000|2021-12-01 01:05:00|11328.6|11327.9|11337.2|11336.5|11338.9|11338.2|11328|11327.3|821
1638321000000|2021-12-01 01:10:00|11337.4|11336.7|11339.9|11339.2|11344.7|11344|11336.5|11335.8|717
1638321300000|2021-12-01 01:15:00|11339.7|11339|11344.2|11343.5|11345|11344.3|11338.8|11338.1|606
1638321600000|2021-12-01 01:20:00|11344.3|11343.6|11342.3|11341.6|11345.3|11344.6|11340.8|11340.1|807
1638321900000|2021-12-01 01:25:00|11342.2|11341.5|11343.3|11342.6|11345.5|11344.8|11341.5|11340.8|472
1638322200000|2021-12-01 01:30:00|11343.2|11342.5|11340.3|11339.6|11344.6|11343.9|11340|11339.3|565
1638322500000|2021-12-01 01:35:00|11340.4|11339.7|11341.9|11341.2|11342.8|11342.1|11340|11339.3|352
1638322800000|2021-12-01 01:40:00|11342|11341.3|11341.2|11340.2|11342.6|11341.9|11338.3|11337.6|300
1638323100000|2021-12-01 01:45:00|11341.1|11340.4|11342.7|11342|11343.5|11342.8|11338.7|11338|510
1638323400000|2021-12-01 01:50:00|11342.8|11342.1|11352.3|11351.6|11355.5|11354.8|11342|11341.3|785
1638323700000|2021-12-01 01:55:00|11352.2|11351.5|11349.2|11348.5|11353.7|11353|11347.8|11347.1|617
1638324000000|2021-12-01 02:00:00|11349.1|11348.4|11343.7|11343|11349.7|11349|11342.5|11341.8|575
1638324300000|2021-12-01 02:05:00|11343.8|11343.1|11345.2|11344.5|11347.1|11346.3|11341.9|11341.2|491
1638324600000|2021-12-01 02:10:00|11345.3|11344.6|11342.1|11341.4|11345.7|11345|11342|11341.3|382
1638324900000|2021-12-01 02:15:00|11342.2|11341.5|11344.1|11343.4|11345.7|11345|11342|11341.3|425
1638325200000|2021-12-01 02:20:00|11344|11343.3|11339.6|11338.9|11344|11343.3|11339|11338.3|500
1638325500000|2021-12-01 02:25:00|11339.7|11339|11341.8|11341.1|11341.9|11341.2|11339.1|11338.4|437
1638325800000|2021-12-01 02:30:00|11341.9|11341.2|11345.5|11344.8|11354|11352.7|11341.2|11340.5|728
1638326100000|2021-12-01 02:35:00|11345.6|11344.6|11345|11344.3|11349.4|11348.7|11343.9|11343.2|370
1638326400000|2021-12-01 02:40:00|11345.1|11344.4|11344.1|11343.4|11345.9|11345.2|11342.1|11341.4|335
1638326700000|2021-12-01 02:45:00|11344.2|11343.5|11343.3|11342.6|11345.5|11344.7|11342.6|11341.9|395
1638327000000|2021-12-01 02:50:00|11343.2|11342.5|11347.3|11346.6|11347.5|11346.8|11343.1|11342.4|396
1638327300000|2021-12-01 02:55:00|11347.2|11346.5|11347.1|11346.4|11348.7|11348|11346.2|11345.5|420
1638327600000|2021-12-01 03:00:00|11347|11346.3|11342.4|11341.7|11347.6|11346.9|11340.9|11340.2|494
1638327900000|2021-12-01 03:05:00|11342.1|11341.4|11339.6|11338.9|11342.8|11342.1|11339.1|11338.4|421
1638328200000|2021-12-01 03:10:00|11339.5|11338.8|11343.4|11342.7|11344.9|11344.2|11337.3|11336.6|413
1638328500000|2021-12-01 03:15:00|11343.3|11342.6|11340.8|11340.1|11344.7|11344|11339.7|11339|311
1638328800000|2021-12-01 03:20:00|11341|11340.3|11343.1|11342.4|11344.6|11343.9|11339.6|11338.9|218
1638329100000|2021-12-01 03:25:00|11343.3|11342.6|11341.9|11341.2|11344.3|11343.6|11340.6|11339.9|197
1638329400000|2021-12-01 03:30:00|11341.7|11341|11339.4|11338.7|11341.7|11341|11337|11336.3|317
1638329700000|2021-12-01 03:35:00|11339.5|11338.8|11336.9|11336.2|11342.1|11341.4|11335.6|11334.9|420
1638330000000|2021-12-01 03:40:00|11337.1|11336.1|11334.3|11333.3|11338.3|11337.6|11334|11333.3|446
1638330300000|2021-12-01 03:45:00|11334.4|11333.4|11336.6|11335.9|11338.8|11338.1|11334.3|11333.3|446
1638330600000|2021-12-01 03:50:00|11336.7|11336|11335.9|11335.2|11338.1|11337.4|11335.9|11335.2|415
1638330900000|2021-12-01 03:55:00|11335.8|11335.1|11343.2|11342.5|11343.3|11342.6|11335.6|11334.9|416
1638331200000|2021-12-01 04:00:00|11343.3|11342.6|11344.3|11343.6|11344.7|11344|11341.9|11341.2|323
1638331500000|2021-12-01 04:05:00|11344.4|11343.7|11341.9|11341.2|11344.5|11343.8|11341.2|11340.5|221
1638331800000|2021-12-01 04:10:00|11341.8|11341.1|11342.6|11341.9|11343.9|11343.2|11341.7|11341|247
1638332100000|2021-12-01 04:15:00|11342.7|11342|11340.5|11339.8|11343.3|11342.6|11340|11339.3|253
1638332400000|2021-12-01 04:20:00|11340.6|11339.9|11344.1|11343.4|11344.6|11343.9|11340.4|11339.6|197
1638332700000|2021-12-01 04:25:00|11344.2|11343.5|11345.8|11345.1|11346|11345.3|11343.8|11343.1|201
1638333000000|2021-12-01 04:30:00|11345.7|11345|11347.6|11346.9|11350.6|11349.9|11345.7|11345|373
1638333300000|2021-12-01 04:35:00|11347.5|11346.8|11348.3|11347.6|11348.9|11348.2|11345.2|11344.5|315
1638333600000|2021-12-01 04:40:00|11348.2|11347.5|11347|11346.3|11348.4|11347.7|11345.1|11344.4|305
1638333900000|2021-12-01 04:45:00|11346.9|11346.2|11350.1|11349.4|11351.8|11351.1|11346.8|11346.1|314
1638334200000|2021-12-01 04:50:00|11349.9|11349.2|11347.8|11347.1|11350.4|11349.7|11347.5|11346.8|224
1638334500000|2021-12-01 04:55:00|11346.8|11346.1|11350.4|11349.7|11350.6|11349.9|11346.2|11345.5|340
1638334800000|2021-12-01 05:00:00|11350.5|11349.8|11347.1|11346.4|11351.6|11350.9|11346.2|11345.5|372
1638335100000|2021-12-01 05:05:00|11347.2|11346.5|11344.6|11343.9|11348.2|11347.5|11344.5|11343.8|286
1638335400000|2021-12-01 05:10:00|11344.7|11344|11344.8|11344.1|11345.2|11344.5|11343.5|11342.8|308
1638335700000|2021-12-01 05:15:00|11344.5|11343.8|11343.5|11342.8|11344.6|11343.9|11343.2|11342.5|235
1638336000000|2021-12-01 05:20:00|11343.4|11342.7|11345.6|11344.9|11346.3|11345.6|11343.4|11342.7|214
1638336300000|2021-12-01 05:25:00|11345.5|11344.8|11348.2|11347.5|11349.1|11348.4|11345|11344.3|209
1638336600000|2021-12-01 05:30:00|11348.3|11347.6|11346|11345.3|11349|11348.3|11345.8|11345.1|306
1638336900000|2021-12-01 05:35:00|11346.1|11345.4|11346.9|11346.2|11348.2|11347.5|11345.9|11345.2|302
1638337200000|2021-12-01 05:40:00|11347|11346.3|11345.7|11345|11347.9|11347.2|11345.7|11345|216
1638337500000|2021-12-01 05:45:00|11345.8|11345.1|11344.7|11344|11346.4|11345.7|11343.7|11343|297
1638337800000|2021-12-01 05:50:00|11344.8|11344.1|11343.8|11343.1|11346.2|11345.3|11343|11342.3|302
1638338100000|2021-12-01 05:55:00|11343.9|11343.2|11344.8|11344.1|11345.6|11344.9|11342.3|11341.6|498
1638338400000|2021-12-01 06:00:00|11345|11344.3|11344.7|11344|11347.2|11346.5|11343.8|11343.1|492
1638338700000|2021-12-01 06:05:00|11344.6|11343.9|11344.3|11343.6|11346.4|11345.7|11343.7|11343|502
1638339000000|2021-12-01 06:10:00|11344.6|11343.9|11351.2|11350.5|11351.2|11350.5|11343.6|11342.9|433
1638339300000|2021-12-01 06:15:00|11351.4|11350.7|11352.9|11351.9|11357.8|11357.1|11351.4|11350.7|475
1638339600000|2021-12-01 06:20:00|11352.8|11352.1|11358|11357.3|11358.6|11357.9|11351.7|11351|453
1638339900000|2021-12-01 06:25:00|11357.9|11357.2|11359.3|11358.6|11359.7|11359|11356.3|11355.6|284
1638340200000|2021-12-01 06:30:00|11359.2|11358.5|11359.1|11358.4|11360.9|11360.2|11358.6|11357.9|397
1638340500000|2021-12-01 06:35:00|11359.2|11358.5|11360.6|11359.9|11363.3|11362.6|11359.2|11358.5|361
1638340800000|2021-12-01 06:40:00|11360.7|11360|11355.9|11355.2|11360.7|11360|11355.8|11355.1|288
1638341100000|2021-12-01 06:45:00|11356.3|11355.6|11355.6|11354.9|11356.8|11356|11353.8|11353.1|255
1638341400000|2021-12-01 06:50:00|11355.5|11354.8|11354.8|11354.1|11357.3|11356.6|11354.2|11353.5|239
1638341700000|2021-12-01 06:55:00|11354.9|11354.2|11356.4|11355.7|11358.1|11357.4|11354.2|11353.5|340
1638342000000|2021-12-01 07:00:00|11355.6|11354.9|11346.3|11345.6|11358.5|11357.5|11346.3|11345.4|866
1638342300000|2021-12-01 07:05:00|11346.4|11345.7|11343.6|11342.9|11346.6|11345.9|11341.1|11340.1|616
1638342600000|2021-12-01 07:10:00|11343.7|11343|11348.6|11347.9|11350.1|11349.4|11343.7|11343|542
1638342900000|2021-12-01 07:15:00|11348.5|11347.8|11347.5|11346.8|11351.2|11350.5|11346.8|11346.1|537
1638343200000|2021-12-01 07:20:00|11347.6|11346.9|11346.9|11346.2|11348.9|11348.2|11344.4|11343.7|408
1638343500000|2021-12-01 07:25:00|11347|11346.3|11346.9|11346.2|11348.1|11347.4|11344.8|11344.1|484
1638343800000|2021-12-01 07:30:00|11346.8|11346.1|11345.8|11345.1|11350.9|11350.2|11344.9|11344.2|451
1638344100000|2021-12-01 07:35:00|11345.9|11345.2|11339.5|11338.8|11345.9|11345.2|11338|11337.3|674
1638344400000|2021-12-01 07:40:00|11339.4|11338.7|11341.8|11341.1|11343.6|11342.9|11338.9|11338.2|516
1638344700000|2021-12-01 07:45:00|11341.9|11341.2|11339.5|11338.8|11343.6|11342.9|11337.7|11337|594
1638345000000|2021-12-01 07:50:00|11339.6|11338.9|11340.6|11339.9|11342.1|11341.4|11338.4|11337.7|638
1638345300000|2021-12-01 07:55:00|11340.5|11339.8|11343.1|11342.4|11345.9|11345.2|11338|11337.3|772
1638345600000|2021-12-01 08:00:00|11342.8|11342.1|11334.4|11333.7|11342.8|11342.1|11329|11328.1|1265
1638345900000|2021-12-01 08:05:00|11334.3|11333.6|11340|11339.3|11340.3|11339.6|11331.4|11330.7|829
1638346200000|2021-12-01 08:10:00|11339.9|11339.2|11340.2|11339.5|11345.1|11344.4|11337|11336.3|698
1638346500000|2021-12-01 08:15:00|11340.3|11339.6|11343.8|11343.1|11344.1|11343.4|11338|11337.3|683
1638346800000|2021-12-01 08:20:00|11343.7|11343|11345.1|11344.4|11345.6|11344.9|11341|11340.3|625
1638347100000|2021-12-01 08:25:00|11345|11344.3|11345.7|11345|11347.6|11346.9|11341.8|11341.1|663
1638347400000|2021-12-01 08:30:00|11345.8|11345.1|11347|11346.3|11348.1|11347.4|11341.9|11341.2|738
1638347700000|2021-12-01 08:35:00|11347.1|11346.4|11346.4|11345.7|11348.4|11347.7|11343.1|11342.3|699
1638348000000|2021-12-01 08:40:00|11346.3|11345.6|11350.3|11349.6|11351.6|11350.9|11344.9|11344.2|696
1638348300000|2021-12-01 08:45:00|11350|11349.3|11355.6|11354.9|11356|11355.3|11348.4|11347.7|622
1638348600000|2021-12-01 08:50:00|11355.2|11354.5|11354.6|11353.9|11358.1|11357.4|11352.9|11352.2|661
1638348900000|2021-12-01 08:55:00|11354.4|11353.7|11351.3|11350.6|11355.1|11354.4|11350.8|11350.1|698
1638349200000|2021-12-01 09:00:00|11351.1|11350.4|11353.8|11353.1|11356.8|11356|11348.2|11347.5|815
1638349500000|2021-12-01 09:05:00|11353.7|11353|11357.8|11357.1|11359.5|11358.8|11353.7|11353|585
1638349800000|2021-12-01 09:10:00|11357.9|11357.2|11356.6|11355.9|11358.8|11358.1|11355.4|11354.7|423
1638350100000|2021-12-01 09:15:00|11356.5|11355.8|11354.6|11353.9|11357.6|11356.9|11353.9|11353.2|465
1638350400000|2021-12-01 09:20:00|11354.4|11353.7|11348.6|11347.9|11355.8|11355.1|11348.6|11347.9|463
1638350700000|2021-12-01 09:25:00|11348.7|11348|11347.5|11346.8|11349.1|11348.4|11345.2|11344.5|439
1638351000000|2021-12-01 09:30:00|11347.9|11347.2|11352.2|11351.5|11354.5|11353.8|11347.9|11347.2|433
1638351300000|2021-12-01 09:35:00|11352.1|11351.4|11346.2|11345.5|11352.7|11351.9|11345.7|11345|626
1638351600000|2021-12-01 09:40:00|11346.4|11345.7|11348|11347.3|11349.8|11349.1|11346.4|11345.7|441
1638351900000|2021-12-01 09:45:00|11348.1|11347.4|11345.6|11344.9|11348.6|11347.9|11344.8|11344.1|444
1638352200000|2021-12-01 09:50:00|11345.5|11344.8|11344.6|11343.9|11345.7|11345|11342.8|11342.1|341
1638352500000|2021-12-01 09:55:00|11344.7|11344|11346.9|11346.2|11347.6|11346.9|11344.3|11343.6|429
1638352800000|2021-12-01 10:00:00|11347|11346.3|11343.5|11342.8|11347.2|11346.5|11341.7|11341|367
1638353100000|2021-12-01 10:05:00|11343.6|11342.9|11338.6|11337.9|11343.6|11342.9|11338.2|11337.5|451
1638353400000|2021-12-01 10:10:00|11338.5|11337.8|11338.7|11338|11340.1|11339.4|11336.9|11336.2|464
1638353700000|2021-12-01 10:15:00|11338.8|11338.1|11343.5|11342.8|11343.8|11343.1|11337.9|11337.2|362
1638354000000|2021-12-01 10:20:00|11343.4|11342.7|11341.3|11340.6|11344|11343.3|11340.3|11339.6|336
1638354300000|2021-12-01 10:25:00|11341.2|11340.5|11343.8|11343.1|11345.1|11344.4|11341.2|11340.5|418
1638354600000|2021-12-01 10:30:00|11344|11343.3|11342.1|11341.4|11344.1|11343.4|11341.7|11341|311
1638354900000|2021-12-01 10:35:00|11341.8|11341.1|11345.1|11344.4|11345.1|11344.4|11341.5|11340.8|333
1638355200000|2021-12-01 10:40:00|11345.3|11344.6|11346.2|11345.5|11347.5|11346.8|11344.4|11343.7|491
1638355500000|2021-12-01 10:45:00|11346.1|11345.4|11345.5|11344.8|11348.2|11347.5|11345.5|11344.8|383
1638355800000|2021-12-01 10:50:00|11345.6|11344.9|11345.7|11345|11347|11346.3|11344.1|11343.4|311
1638356100000|2021-12-01 10:55:00|11345.6|11344.9|11343.2|11342.5|11345.6|11344.9|11340.3|11339.6|347
1638356400000|2021-12-01 11:00:00|11343.3|11342.6|11340.8|11340.1|11344|11343.3|11340.1|11339.4|419
1638356700000|2021-12-01 11:05:00|11340.9|11340.2|11341|11340.3|11342|11341.3|11340.1|11339.4|332
1638357000000|2021-12-01 11:10:00|11340.8|11340.1|11339.4|11338.7|11341.2|11340.5|11339.2|11338.5|276
1638357300000|2021-12-01 11:15:00|11339.3|11338.6|11335.1|11334.4|11339.4|11338.7|11333.2|11332.5|443
1638357600000|2021-12-01 11:20:00|11335|11334.3|11337.7|11337|11337.9|11337.2|11333.7|11333|225
1638357900000|2021-12-01 11:25:00|11337.8|11337.1|11337.5|11336.8|11338.9|11338.2|11335.9|11335.2|374
1638358200000|2021-12-01 11:30:00|11337.6|11336.9|11338.8|11338.1|11340.8|11340.1|11337.4|11336.7|370
1638358500000|2021-12-01 11:35:00|11338.7|11338|11336.3|11335.6|11339.1|11338.4|11335.7|11335|260
1638358800000|2021-12-01 11:40:00|11336|11335.3|11334.1|11333.4|11337.2|11336.5|11332.7|11332|348
1638359100000|2021-12-01 11:45:00|11334|11333.3|11337.3|11336.6|11338|11337.3|11333.1|11332.4|356
1638359400000|2021-12-01 11:50:00|11337.4|11336.7|11337.5|11336.8|11338.3|11337.6|11336.5|11335.8|318
1638359700000|2021-12-01 11:55:00|11337.7|11337|11338.6|11337.9|11338.7|11338|11336.2|11335.5|286
1638360000000|2021-12-01 12:00:00|11338.5|11337.8|11335.7|11335|11340|11339.3|11335.6|11334.9|325
1638360300000|2021-12-01 12:05:00|11335.5|11334.8|11334.3|11333.6|11336.6|11335.9|11333.4|11332.7|409
1638360600000|2021-12-01 12:10:00|11334.4|11333.7|11331.7|11331|11336.1|11335.4|11331.3|11330.6|406
1638360900000|2021-12-01 12:15:00|11331.8|11331.1|11337.4|11336.7|11340|11339.3|11331.5|11330.8|561
1638361200000|2021-12-01 12:20:00|11337.5|11336.8|11340|11339.3|11343.1|11342.4|11337.3|11336.6|520
1638361500000|2021-12-01 12:25:00|11339.9|11339.2|11337.3|11336.6|11340|11339.3|11336.9|11336.2|533
1638361800000|2021-12-01 12:30:00|11337.2|11336.5|11337.6|11336.9|11338.3|11337.6|11335.6|11334.9|570
1638362100000|2021-12-01 12:35:00|11337.7|11337|11335.3|11334.6|11337.8|11337.1|11330.9|11330.2|525
1638362400000|2021-12-01 12:40:00|11335.2|11334.5|11332.8|11332.1|11337.1|11336.4|11332.7|11332|412
1638362700000|2021-12-01 12:45:00|11332.9|11332.2|11337.3|11336.6|11339.3|11338.6|11332.5|11331.8|369
1638363000000|2021-12-01 12:50:00|11337.2|11336.5|11338.8|11338.1|11339.9|11339.2|11336.6|11335.9|378
1638363300000|2021-12-01 12:55:00|11338.7|11338|11340.2|11339.5|11341|11340.3|11336.4|11335.6|368
1638363600000|2021-12-01 13:00:00|11340.1|11339.4|11335.9|11335.2|11340.1|11339.4|11334.7|11334|524
1638363900000|2021-12-01 13:05:00|11335.8|11335.1|11334.7|11334|11335.9|11335.2|11331.3|11330.6|451
1638364200000|2021-12-01 13:10:00|11334|11333.3|11338.4|11335.3|11339.4|11337.6|11332|11331.3|456
1638364500000|2021-12-01 13:15:00|11338.7|11335.6|11331.4|11330.7|11339.8|11337|11323.3|11322.3|1119
1638364800000|2021-12-01 13:20:00|11331.5|11330.8|11325.1|11324.4|11331.5|11330.8|11323.4|11322.7|922
1638365100000|2021-12-01 13:25:00|11325.2|11324.5|11323.4|11322.7|11327.6|11326.9|11321.3|11320.6|639
1638365400000|2021-12-01 13:30:00|11323.1|11322.4|11324.3|11323.6|11324.4|11323.7|11321.3|11320.6|557
1638365700000|2021-12-01 13:35:00|11324|11323.3|11320.6|11319.9|11325.9|11325.2|11318.6|11317.9|573
1638366000000|2021-12-01 13:40:00|11320.5|11319.8|11320|11319.3|11321.5|11320.8|11318|11317.3|514
1638366300000|2021-12-01 13:45:00|11319.7|11319|11323.4|11322.7|11324.3|11323.6|11319.3|11318.6|543
1638366600000|2021-12-01 13:50:00|11323.5|11322.8|11316.3|11315.6|11324.1|11323.4|11315.1|11314.2|648
1638366900000|2021-12-01 13:55:00|11316.2|11315.5|11314.3|11313.6|11317.5|11316.8|11311.9|11311.2|540
1638367200000|2021-12-01 14:00:00|11314.1|11313.4|11306.7|11306|11316.1|11315.4|11306.2|11305.5|679
1638367500000|2021-12-01 14:05:00|11306.6|11305.9|11306.6|11305.9|11310.1|11309.4|11305.4|11304.7|640
1638367800000|2021-12-01 14:10:00|11306.5|11305.8|11302.8|11302.1|11306.5|11305.8|11301.8|11301.1|569
1638368100000|2021-12-01 14:15:00|11302.7|11302|11306.7|11306|11307.9|11307.2|11301.4|11300.7|566
1638368400000|2021-12-01 14:20:00|11306.6|11305.9|11304.8|11304.1|11307.6|11306.9|11302.9|11302.2|577
1638368700000|2021-12-01 14:25:00|11304.9|11304.2|11305.3|11304.6|11306.5|11305.8|11301.6|11300.9|551
1638369000000|2021-12-01 14:30:00|11305.2|11304.5|11292.1|11291.4|11306|11305.3|11290.9|11290.1|996
1638369300000|2021-12-01 14:35:00|11292.3|11291.6|11294.8|11294.1|11296.6|11295.9|11291.8|11291.1|859
1638369600000|2021-12-01 14:40:00|11294.7|11294|11294.6|11293.6|11297.4|11296.7|11292.9|11292.2|699
1638369900000|2021-12-01 14:45:00|11294.5|11293.5|11292.6|11291.9|11294.5|11293.6|11286.5|11285.8|833
1638370200000|2021-12-01 14:50:00|11292.8|11292.1|11292.7|11292|11295.7|11295|11291|11290.3|576
1638370500000|2021-12-01 14:55:00|11292.6|11291.9|11285.2|11283.4|11292.8|11292.1|11285|11282.7|725
1638370800000|2021-12-01 15:00:00|11285|11283.2|11284.2|11283.5|11301.2|11300.2|11284.1|11282.6|1073
1638371100000|2021-12-01 15:05:00|11284.3|11283.6|11286.3|11285.6|11288.5|11287.8|11275.4|11274.5|1070
1638371400000|2021-12-01 15:10:00|11286.6|11285.9|11299.1|11298.4|11300|11299.3|11284.9|11284.2|1101
1638371700000|2021-12-01 15:15:00|11299.4|11298.7|11308.5|11307.8|11309.9|11309.2|11298.1|11297.4|1130
1638372000000|2021-12-01 15:20:00|11308.6|11307.9|11305.2|11304.2|11309.7|11309|11302.3|11301.3|948
1638372300000|2021-12-01 15:25:00|11304.7|11304|11296.8|11296.1|11305.4|11304.7|11296.1|11295.3|988
1638372600000|2021-12-01 15:30:00|11296.9|11296.2|11291.4|11290.7|11299.7|11299|11290.5|11289.8|822
1638372900000|2021-12-01 15:35:00|11291.2|11290.5|11282.5|11281.8|11291.5|11290.8|11282|11281.3|914
1638373200000|2021-12-01 15:40:00|11282.4|11281.7|11293.3|11292.6|11294.5|11293.5|11280.2|11279.5|1006
1638373500000|2021-12-01 15:45:00|11293.5|11292.5|11307.4|11306.7|11309|11308.2|11291.6|11290.9|1056
1638373800000|2021-12-01 15:50:00|11307.2|11306.5|11295.3|11294.3|11307.2|11306.5|11295.1|11294.3|1043
1638374100000|2021-12-01 15:55:00|11295.2|11294.5|11298.6|11297.9|11301|11300.3|11292|11291.3|1061
1638374400000|2021-12-01 16:00:00|11298.8|11298.1|11303.7|11302.7|11304.7|11303.7|11296.5|11295.8|1119
1638374700000|2021-12-01 16:05:00|11303.6|11302.6|11301.1|11300.4|11307.5|11306.8|11300.4|11299.7|826
1638375000000|2021-12-01 16:10:00|11301|11300.3|11302.1|11301.4|11305.4|11304.7|11300|11299.3|750
1638375300000|2021-12-01 16:15:00|11301.9|11301.2|11302.1|11301.4|11306.8|11306.1|11300.1|11299.4|605
1638375600000|2021-12-01 16:20:00|11302.3|11301.6|11306.3|11305.6|11309.1|11308.4|11302.3|11301.6|664
1638375900000|2021-12-01 16:25:00|11306.4|11305.7|11295.5|11294.8|11306.4|11305.7|11294.2|11293.5|764
1638376200000|2021-12-01 16:30:00|11294.9|11294.2|11291.2|11290.5|11296.5|11295.8|11287.1|11286.2|782
1638376500000|2021-12-01 16:35:00|11290.9|11290.2|11290.4|11289.7|11293.9|11293.2|11289.3|11288.6|814
1638376800000|2021-12-01 16:40:00|11290.3|11289.6|11291.6|11290.9|11294.4|11293.7|11287.6|11286.9|698
1638377100000|2021-12-01 16:45:00|11291.7|11291|11292.2|11291.2|11292.4|11291.7|11288.8|11288.1|549
1638377400000|2021-12-01 16:50:00|11291.9|11291.3|11280.7|11280|11292|11291.3|11280.5|11279.5|817
1638377700000|2021-12-01 16:55:00|11280.8|11280.1|11283|11282.3|11284.8|11284.1|11278.4|11277.7|784
1638378000000|2021-12-01 17:00:00|11283.1|11282.4|11286.7|11286|11287.9|11287.2|11281.8|11281.1|845
1638378300000|2021-12-01 17:05:00|11286.6|11285.9|11287|11286.3|11290.4|11289.7|11286.2|11285.5|549
1638378600000|2021-12-01 17:10:00|11287.1|11286.4|11288.3|11287.6|11289.8|11289.1|11286.3|11285.6|545
1638378900000|2021-12-01 17:15:00|11288.2|11287.5|11291.1|11290.4|11295.3|11294.5|11286.8|11286.1|511
1638379200000|2021-12-01 17:20:00|11291.2|11290.5|11286.7|11286|11293.2|11292.5|11285.9|11285.2|524
1638379500000|2021-12-01 17:25:00|11286.8|11286.1|11284.7|11284|11287.5|11286.8|11283.4|11282.7|502
1638379800000|2021-12-01 17:30:00|11284.8|11284.1|11289.5|11288.8|11291.1|11290.4|11284.5|11283.8|532
1638380100000|2021-12-01 17:35:00|11289.9|11289.2|11288.7|11288|11290.5|11289.8|11287.5|11286.8|438
1638380400000|2021-12-01 17:40:00|11288.8|11288.1|11286.3|11285.6|11288.8|11288.1|11285.6|11284.9|413
1638380700000|2021-12-01 17:45:00|11286.4|11285.7|11281.9|11281.2|11286.4|11285.7|11281.7|11281|473
1638381000000|2021-12-01 17:50:00|11281.8|11281.1|11274.2|11273.5|11282.5|11281.8|11272.4|11271.7|609
1638381300000|2021-12-01 17:55:00|11274|11273.3|11276.5|11275.8|11276.5|11275.8|11271.1|11270.4|680
1638381600000|2021-12-01 18:00:00|11276.4|11275.7|11273.5|11272.8|11280.2|11279.3|11272.9|11272.2|709
1638381900000|2021-12-01 18:05:00|11274.1|11273.4|11274.3|11273.6|11275.1|11274.4|11270.5|11269.8|541
1638382200000|2021-12-01 18:10:00|11274.4|11273.7|11276.6|11275.9|11278.9|11278.2|11274|11273.2|489
1638382500000|2021-12-01 18:15:00|11276.7|11276|11276|11275.3|11279.6|11278.9|11275.9|11275.2|449
1638382800000|2021-12-01 18:20:00|11276.1|11275.4|11277.1|11276.4|11277.6|11276.9|11275.4|11274.7|415
1638383100000|2021-12-01 18:25:00|11277.2|11276.5|11277.3|11276.6|11277.6|11276.9|11275.9|11275.2|365
1638383400000|2021-12-01 18:30:00|11277.2|11276.5|11278.9|11278.2|11280.9|11280.2|11277|11276.3|426
1638383700000|2021-12-01 18:35:00|11279.1|11278.1|11282.6|11281.9|11283.8|11283.1|11278.9|11278.1|498
1638384000000|2021-12-01 18:40:00|11282.5|11281.8|11276.1|11275.4|11283.9|11283.2|11275.1|11274.4|595
1638384300000|2021-12-01 18:45:00|11276.2|11275.5|11269.7|11268.7|11276.7|11276|11267.4|11266.7|712
1638384600000|2021-12-01 18:50:00|11269.8|11268.8|11278.5|11277.8|11278.6|11277.9|11269.3|11268.6|783
1638384900000|2021-12-01 18:55:00|11278.6|11277.9|11278.9|11277.9|11281.1|11280.4|11277.5|11276.8|548
1638385200000|2021-12-01 19:00:00|11278.7|11278|11278.7|11278|11279.4|11278.7|11276.2|11275.5|522
1638385500000|2021-12-01 19:05:00|11278.8|11278.1|11277.6|11276.9|11279.9|11279.2|11276.8|11276.1|534
1638385800000|2021-12-01 19:10:00|11277.7|11277|11280.1|11279.4|11280.3|11279.6|11275.4|11274.7|619
1638386100000|2021-12-01 19:15:00|11280|11279.3|11273.5|11272.8|11281.6|11280.9|11273.3|11272.6|611
1638386400000|2021-12-01 19:20:00|11273.9|11273.2|11279.7|11279|11280|11279.3|11272.9|11272.2|492
1638386700000|2021-12-01 19:25:00|11279.8|11279.1|11281.8|11281.1|11283.4|11282.7|11279.2|11278.5|442
1638387000000|2021-12-01 19:30:00|11281.6|11280.9|11282.5|11281.8|11286.5|11285.7|11281.2|11280.5|535
1638387300000|2021-12-01 19:35:00|11282.4|11281.7|11284.6|11283.9|11285|11284.3|11281.9|11281.2|451
1638387600000|2021-12-01 19:40:00|11284.8|11284.1|11285|11284.3|11285|11284.3|11282.4|11281.7|296
1638387900000|2021-12-01 19:45:00|11284.8|11284.1|11285.1|11284.4|11287.2|11286.5|11283.2|11282.5|397
1638388200000|2021-12-01 19:50:00|11285|11284.3|11280|11279.3|11286.6|11285.9|11279.5|11278.5|602
1638388500000|2021-12-01 19:55:00|11279.7|11279|11279.2|11278.5|11282|11281.3|11278|11277.3|416
1638388800000|2021-12-01 20:00:00|11279.1|11278.4|11280.3|11279.6|11283.7|11283|11278.5|11277.8|601
1638389100000|2021-12-01 20:05:00|11280.5|11279.8|11285.4|11284.4|11286.3|11285.6|11280.4|11279.7|497
1638389400000|2021-12-01 20:10:00|11285.3|11284.3|11283.6|11282.9|11286.2|11285.5|11283.6|11282.9|426
1638389700000|2021-12-01 20:15:00|11283.7|11283|11280.3|11279.6|11283.7|11283|11279.8|11279.1|361
1638390000000|2021-12-01 20:20:00|11280.2|11279.5|11279.8|11279.1|11282|11281.3|11279|11278.2|434
1638390300000|2021-12-01 20:25:00|11279.9|11279.2|11280.4|11279.7|11283.7|11283|11279.9|11279|489
1638390600000|2021-12-01 20:30:00|11280.1|11279.4|11282.6|11281.9|11282.8|11282.1|11278.8|11278.1|515
1638390900000|2021-12-01 20:35:00|11282.5|11281.8|11283.8|11283.1|11285.1|11284.4|11281.9|11281.1|462
1638391200000|2021-12-01 20:40:00|11283.6|11282.9|11287.6|11286.9|11288.9|11288.2|11283.6|11282.9|426
1638391500000|2021-12-01 20:45:00|11287.5|11286.8|11285.4|11284.7|11287.8|11287.1|11284.8|11284.1|407
1638391800000|2021-12-01 20:50:00|11285.5|11284.8|11287.3|11286.6|11287.6|11286.9|11285.3|11284.6|397
1638392100000|2021-12-01 20:55:00|11287.4|11286.7|11281.1|11280.4|11287.8|11287.1|11280.8|11280.1|446
1638392400000|2021-12-01 21:00:00|11281.2|11280.5|11281.4|11280.7|11284.5|11283.8|11279.4|11278.7|595
1638392700000|2021-12-01 21:05:00|11281.3|11280.6|11283.3|11282.3|11283.5|11282.6|11280.9|11280.2|207
1638393000000|2021-12-01 21:10:00|11282.7|11282|11282.3|11281.6|11283.4|11282.7|11281.6|11280.9|271
1638393300000|2021-12-01 21:15:00|11282.2|11281.5|11280.6|11279.9|11282.3|11281.6|11280|11279.3|207
1638393600000|2021-12-01 21:20:00|11280.7|11280|11279.2|11278.5|11280.8|11280.1|11279.2|11278.5|139
1638393900000|2021-12-01 21:25:00|11279.3|11278.6|11280.3|11279.3|11280.9|11280.2|11278.9|11278.1|283
1638394200000|2021-12-01 21:30:00|11280.4|11279.4|11278.7|11278|11280.6|11279.9|11278.7|11278|187
1638394500000|2021-12-01 21:35:00|11278.5|11277.8|11278.7|11277.7|11278.7|11278|11278.1|11277.4|45
1638394800000|2021-12-01 21:40:00|11277.9|11277.2|11277.3|11276.3|11278.2|11277.5|11276.8|11276.1|181
1638395100000|2021-12-01 21:45:00|11277.2|11276.5|11279.3|11278.3|11279.7|11278.8|11276.3|11275.6|209
1638395400000|2021-12-01 21:50:00|11279.2|11278.2|11279.3|11278.3|11280.1|11279.2|11278.3|11277.5|196
1638395700000|2021-12-01 21:55:00|11279.8|11278.1|11280.3|11274.8|11281.9|11279.7|11276.8|11274.8|456
1638396000000|2021-12-01 22:00:00|11280.8|11274.9|11277.6|11271.6|11281.1|11275.4|11269.5|11265.6|111
1638396300000|2021-12-01 22:05:00|11278.2|11272.2|11278.7|11272.7|11279.4|11273.4|11276.9|11270.9|1393
1638396600000|2021-12-01 22:10:00|11279.2|11273.2|11279.3|11273.3|11279.9|11273.9|11277.8|11271.8|1334
1638396900000|2021-12-01 22:15:00|11279|11273|11280.9|11274.9|11281.3|11275.3|11278.1|11272.1|786
1638397200000|2021-12-01 22:20:00|11281.2|11275.2|11280.6|11274.6|11281.4|11275.4|11278.1|11272.1|526
1638397500000|2021-12-01 22:25:00|11280.5|11274.7|11280.6|11274.6|11281.2|11275.2|11279.8|11274.1|635
1638397800000|2021-12-01 22:30:00|11280.5|11274.5|11280.4|11275.2|11281.1|11276.1|11280|11274.3|733
1638398100000|2021-12-01 22:35:00|11280.3|11275.1|11280.6|11276.6|11281.3|11276.6|11279.5|11274.3|577
1638398400000|2021-12-01 22:40:00|11280.4|11276.5|11280.4|11276.5|11281.5|11277|11280|11274.8|246
1638398700000|2021-12-01 22:45:00|11280.7|11275.7|11280.7|11275.8|11281.2|11276.6|11279|11274.5|508
1638399000000|2021-12-01 22:50:00|11280.4|11275.7|11279.8|11275.5|11280.7|11275.7|11279.7|11274.6|57
1638399300000|2021-12-01 22:55:00|11280.6|11275.8|11285.4|11280.8|11285.7|11281.5|11280.3|11274.9|910
1638399600000|2021-12-01 23:00:00|11285.3|11281.1|11288.6|11286.5|11289.4|11287.1|11281.4|11279.8|1094
1638399900000|2021-12-01 23:05:00|11288.3|11286.7|11287.9|11286.9|11289.1|11287|11287|11285.5|650
1638400200000|2021-12-01 23:10:00|11287.7|11286.7|11292.3|11291.3|11294.1|11292.1|11286|11284.8|800
1638400500000|2021-12-01 23:15:00|11292.7|11291.1|11292.2|11291.2|11293.4|11291.8|11287.7|11286.6|318
1638400800000|2021-12-01 23:20:00|11292|11291|11285.4|11284.4|11292.3|11291.3|11285.3|11284.2|244
1638401100000|2021-12-01 23:25:00|11285.7|11284.7|11286.6|11285.6|11287.5|11286.5|11285.1|11284|178
1638401400000|2021-12-01 23:30:00|11286.7|11285.7|11288.9|11287.9|11290.3|11289.3|11286.6|11285.6|245
1638401700000|2021-12-01 23:35:00|11289.3|11288.3|11286|11285|11291.2|11290.4|11284.9|11283.9|327
1638402000000|2021-12-01 23:40:00|11285.9|11284.9|11288.3|11287.6|11289.5|11288.7|11285.9|11284.9|249
1638402300000|2021-12-01 23:45:00|11288.2|11287.5|11288.1|11287.4|11291.2|11290.5|11287.6|11286.6|364
1638402600000|2021-12-01 23:50:00|11288.2|11287.5|11287.8|11286.8|11288.7|11287.7|11286.3|11285.5|239
1638402900000|2021-12-01 23:55:00|11287.6|11286.9|11288.9|11287.9|11289.1|11288.2|11287.5|11286.7|159
1638403200000|2021-12-02 00:00:00|11289|11288|11286.8|11285.8|11289.6|11288.8|11282.1|11281.4|517
1638403500000|2021-12-02 00:05:00|11286.7|11285.7|11290.9|11289.9|11294.1|11293.1|11286.1|11284.9|396
1638403800000|2021-12-02 00:10:00|11291|11290|11293.9|11293.2|11294.9|11294.2|11290.7|11289.9|379
1638404100000|2021-12-02 00:15:00|11293.8|11293.1|11293.6|11292.9|11293.9|11293.2|11291.1|11290.4|234
1638404400000|2021-12-02 00:20:00|11293.4|11292.7|11295.4|11294.7|11296.2|11295.5|11293.1|11292.4|213
1638404700000|2021-12-02 00:25:00|11295.5|11294.8|11298.5|11297.8|11300|11299.1|11295.5|11294.7|304
1638405000000|2021-12-02 00:30:00|11298.4|11297.7|11298.9|11298.2|11300|11299.3|11298|11297.3|273
1638405300000|2021-12-02 00:35:00|11298.8|11298.1|11300.2|11299.5|11301.8|11301.1|11298.8|11298.1|212
1638405600000|2021-12-02 00:40:00|11300.3|11299.6|11295.7|11295|11300.7|11300|11295.4|11294.7|380
1638405900000|2021-12-02 00:45:00|11295.6|11294.9|11293|11292.3|11296.5|11295.8|11290.9|11290.2|379
1638406200000|2021-12-02 00:50:00|11292.8|11292.1|11296.4|11295.7|11296.6|11295.7|11287.1|11286.4|713
1638406500000|2021-12-02 00:55:00|11296.5|11295.5|11298.5|11297.8|11299.8|11299.1|11294.8|11293.9|560
1638406800000|2021-12-02 01:00:00|11298.3|11297.6|11292.5|11291.8|11298.3|11297.6|11290.5|11289.5|485
1638407100000|2021-12-02 01:05:00|11292.6|11291.9|11297.1|11296.4|11297.3|11296.6|11291.1|11290.3|444
1638407400000|2021-12-02 01:10:00|11297.2|11296.5|11297|11296.3|11299.2|11298.5|11295.4|11294.7|354
1638407700000|2021-12-02 01:15:00|11297.1|11296.4|11290.2|11289.5|11297.8|11297.1|11289.6|11288.9|509
1638408000000|2021-12-02 01:20:00|11290.4|11289.7|11286.1|11285.4|11290.4|11289.7|11284.2|11283.5|595
1638408300000|2021-12-02 01:25:00|11286|11285.3|11293.3|11292.6|11295.3|11294.6|11286|11285.3|591
1638408600000|2021-12-02 01:30:00|11293.2|11292.5|11300.9|11300.2|11302|11301.3|11292|11291.3|696
1638408900000|2021-12-02 01:35:00|11301.1|11300.4|11303.9|11303.2|11305.7|11305|11301.1|11300.4|593
1638409200000|2021-12-02 01:40:00|11303.8|11303.1|11308|11307.3|11308.3|11307.6|11303|11302.3|607
1638409500000|2021-12-02 01:45:00|11308.1|11307.4|11305.4|11304.7|11308.1|11307.4|11304.7|11304|499
1638409800000|2021-12-02 01:50:00|11305.3|11304.6|11305.2|11304.5|11308.1|11307.4|11303.1|11302.4|518
1638410100000|2021-12-02 01:55:00|11305.3|11304.6|11306.4|11305.7|11307.7|11307|11305.1|11304.4|594
1638410400000|2021-12-02 02:00:00|11306.5|11305.8|11298.7|11298|11306.9|11306.2|11295.7|11295|781
1638410700000|2021-12-02 02:05:00|11298.6|11297.9|11296.9|11296.2|11301|11300.3|11295.3|11294.6|621
1638411000000|2021-12-02 02:10:00|11297|11296.3|11300.1|11299.4|11300.6|11299.9|11296.6|11295.9|444
1638411300000|2021-12-02 02:15:00|11299.9|11299.2|11297.1|11296.4|11300.1|11299.4|11294|11293.3|529
1638411600000|2021-12-02 02:20:00|11297|11296.3|11304|11303.3|11305.8|11305.1|11296.9|11296.2|455
1638411900000|2021-12-02 02:25:00|11303.9|11303.2|11301.3|11300.6|11305.7|11305|11301.2|11300.5|481
1638412200000|2021-12-02 02:30:00|11301.9|11301.2|11303.9|11303.2|11304.2|11303.5|11301.4|11300.7|492
1638412500000|2021-12-02 02:35:00|11303.8|11303.1|11310.3|11309.6|11310.7|11310|11303.8|11303.1|421
1638412800000|2021-12-02 02:40:00|11310.5|11309.8|11306.8|11306.1|11310.5|11309.8|11304.8|11304.1|476
1638413100000|2021-12-02 02:45:00|11306.7|11306|11304.8|11304.1|11307.2|11306.5|11301.2|11300.5|387
1638413400000|2021-12-02 02:50:00|11304.9|11304.2|11305.9|11305.2|11305.9|11305.2|11302.2|11301.5|342
1638413700000|2021-12-02 02:55:00|11306.1|11305.4|11307.1|11306.4|11307.7|11307|11305.5|11304.8|435
1638414000000|2021-12-02 03:00:00|11306.9|11306.2|11305.3|11304.6|11307.2|11306.5|11304.8|11304.1|366
1638414300000|2021-12-02 03:05:00|11305.4|11304.7|11305.4|11304.7|11305.6|11304.9|11303.3|11302.6|277
1638414600000|2021-12-02 03:10:00|11305.3|11304.6|11303.2|11302.5|11306.2|11305.5|11302.5|11301.8|268
1638414900000|2021-12-02 03:15:00|11303.3|11302.6|11300.3|11299.6|11303.9|11303.2|11299.5|11298.5|293
1638415200000|2021-12-02 03:20:00|11300.2|11299.5|11297.3|11296.6|11301.5|11300.8|11297.3|11296.6|308
1638415500000|2021-12-02 03:25:00|11297.4|11296.7|11301.5|11300.8|11301.7|11301|11297|11296.3|308
1638415800000|2021-12-02 03:30:00|11301.4|11300.7|11302.2|11301.5|11305|11304.3|11301.4|11300.7|450
1638416100000|2021-12-02 03:35:00|11302.3|11301.6|11303.2|11302.5|11303.6|11302.9|11301|11300.3|328
1638416400000|2021-12-02 03:40:00|11303.3|11302.6|11300.7|11300|11303.3|11302.6|11299.9|11299.2|227
1638416700000|2021-12-02 03:45:00|11300.6|11299.9|11305.4|11304.7|11305.8|11305.1|11300.2|11299.5|297
1638417000000|2021-12-02 03:50:00|11305.5|11304.8|11305.2|11304.5|11305.7|11305|11304.6|11303.9|203
1638417300000|2021-12-02 03:55:00|11305.3|11304.6|11306.5|11305.8|11306.6|11305.9|11303|11302.3|358
1638417600000|2021-12-02 04:00:00|11306.4|11305.7|11306.1|11305.4|11307.9|11307.2|11305.5|11304.8|369
1638417900000|2021-12-02 04:05:00|11305.9|11305.2|11305|11304.3|11306.5|11305.8|11302.6|11301.9|300
1638418200000|2021-12-02 04:10:00|11304.8|11304.1|11309|11308.3|11309.2|11308.5|11303.8|11303.1|296
1638418500000|2021-12-02 04:15:00|11308.9|11308.2|11308.1|11307.4|11309.6|11308.9|11307.5|11306.8|284
1638418800000|2021-12-02 04:20:00|11308.2|11307.5|11306.9|11306.2|11308.6|11307.9|11306|11305.3|308
1638419100000|2021-12-02 04:25:00|11306.8|11306.1|11307|11306.3|11308.5|11307.8|11306.1|11305.4|316
1638419400000|2021-12-02 04:30:00|11306.9|11306.2|11305.7|11305|11307.3|11306.6|11304.7|11304|227
1638419700000|2021-12-02 04:35:00|11305.8|11305.1|11302.6|11301.9|11306|11305.3|11301.7|11301|355
1638420000000|2021-12-02 04:40:00|11302.7|11302|11302.8|11302.1|11305.1|11304.4|11302|11301.3|343
1638420300000|2021-12-02 04:45:00|11302.7|11302|11301.9|11301.2|11303|11302.3|11298.8|11298.1|292
1638420600000|2021-12-02 04:50:00|11302|11301.3|11304.2|11303.5|11304.5|11303.8|11301.5|11300.8|248
1638420900000|2021-12-02 04:55:00|11304.3|11303.6|11306.4|11305.7|11306.7|11306|11303.2|11302.5|335
1638421200000|2021-12-02 05:00:00|11306.3|11305.6|11308.5|11307.8|11308.5|11307.8|11305.8|11305.1|360
1638421500000|2021-12-02 05:05:00|11308.4|11307.7|11308|11307.3|11309.6|11308.9|11307.3|11306.6|353
1638421800000|2021-12-02 05:10:00|11308.1|11307.4|11305.8|11305.1|11308.3|11307.6|11305.6|11304.9|298
1638422100000|2021-12-02 05:15:00|11305.7|11305|11308|11307.3|11310.5|11309.8|11305.1|11304.4|255
1638422400000|2021-12-02 05:20:00|11307.9|11307.2|11307.6|11306.9|11309.4|11308.7|11306.7|11306|225
1638422700000|2021-12-02 05:25:00|11307.8|11307.1|11308.9|11308.2|11309.4|11308.7|11307.6|11306.9|209
1638423000000|2021-12-02 05:30:00|11308.8|11308.1|11306.5|11305.8|11308.9|11308.2|11305.8|11305.1|293
1638423300000|2021-12-02 05:35:00|11306.4|11305.7|11307.3|11306.6|11308.6|11307.9|11306.4|11305.7|170
1638423600000|2021-12-02 05:40:00|11307.4|11306.7|11307.6|11306.9|11308.6|11307.9|11307.3|11306.6|176
1638423900000|2021-12-02 05:45:00|11307.7|11307|11308.4|11307.7|11308.8|11308.1|11306.8|11306.1|229
1638424200000|2021-12-02 05:50:00|11308.5|11307.8|11308.5|11307.8|11310.3|11309.6|11307.8|11307.1|243
1638424500000|2021-12-02 05:55:00|11308.8|11308.1|11311.8|11311.1|11313.7|11313|11307.9|11307.2|399
1638424800000|2021-12-02 06:00:00|11311.9|11311.2|11307.8|11307.1|11312.9|11312.2|11307.6|11306.9|393
1638425100000|2021-12-02 06:05:00|11307.9|11307.2|11306.2|11305.5|11309.6|11308.9|11305.6|11304.9|358
1638425400000|2021-12-02 06:10:00|11306.3|11305.6|11306.1|11305.4|11306.8|11306.1|11304.5|11303.8|350
1638425700000|2021-12-02 06:15:00|11306|11305.3|11306.7|11306|11308.7|11308|11305.4|11304.7|244
1638426000000|2021-12-02 06:20:00|11306.8|11306.1|11304.5|11303.8|11307.4|11306.7|11304.5|11303.8|195
1638426300000|2021-12-02 06:25:00|11304.6|11303.9|11304.2|11303.5|11305.4|11304.7|11304|11303.3|230
1638426600000|2021-12-02 06:30:00|11304.3|11303.6|11305.1|11304.4|11305.4|11304.6|11301.9|11301.2|284
1638426900000|2021-12-02 06:35:00|11305.2|11304.5|11306.5|11305.8|11306.9|11306.2|11304.4|11303.7|247
1638427200000|2021-12-02 06:40:00|11306.4|11305.7|11306.5|11305.8|11307.7|11307|11306|11305.3|169
1638427500000|2021-12-02 06:45:00|11306.6|11305.9|11309.7|11309|11309.9|11309.2|11306.5|11305.6|312
1638427800000|2021-12-02 06:50:00|11309.5|11308.8|11311.5|11310.8|11312.4|11311.7|11309|11308.3|207
1638428100000|2021-12-02 06:55:00|11311.6|11310.9|11318|11317.3|11318.4|11317.7|11311.6|11310.9|374
1638428400000|2021-12-02 07:00:00|11317.9|11317.2|11319.2|11318.5|11319.7|11319|11314.9|11314.2|502
1638428700000|2021-12-02 07:05:00|11319.3|11318.6|11320.4|11319.7|11322.8|11322.1|11318.5|11317.7|523
1638429000000|2021-12-02 07:10:00|11320.5|11319.8|11323.6|11322.9|11323.6|11322.9|11319.8|11319.1|458
1638429300000|2021-12-02 07:15:00|11323.7|11323|11324.3|11323.6|11326.2|11325.5|11322.7|11322|536
1638429600000|2021-12-02 07:20:00|11324.2|11323.5|11321.2|11320.5|11324.4|11323.7|11320.9|11320.2|474
1638429900000|2021-12-02 07:25:00|11321.3|11320.6|11319.1|11318.4|11321.3|11320.6|11316.8|11316.1|666
1638430200000|2021-12-02 07:30:00|11319|11318.3|11318.3|11317.6|11320.3|11319.6|11316.6|11315.9|676
1638430500000|2021-12-02 07:35:00|11318.5|11317.8|11325.7|11325|11325.8|11325.1|11318.2|11317.5|481
1638430800000|2021-12-02 07:40:00|11325.6|11324.9|11324.3|11323.6|11326.4|11325.7|11322.1|11321.4|553
1638431100000|2021-12-02 07:45:00|11324.4|11323.7|11327.7|11327|11328.8|11328.1|11322.5|11321.8|568
1638431400000|2021-12-02 07:50:00|11327.8|11327.1|11330.7|11330|11333.7|11332.7|11327.4|11326.7|585
1638431700000|2021-12-02 07:55:00|11330.8|11330.1|11328.1|11327.4|11332.8|11332.1|11327.3|11326.6|678
1638432000000|2021-12-02 08:00:00|11328|11327.3|11325.9|11325.2|11329.3|11328.6|11324.2|11323.5|864
1638432300000|2021-12-02 08:05:00|11325.8|11325.1|11318.3|11317.6|11326.4|11325.7|11317|11316.3|749
1638432600000|2021-12-02 08:10:00|11318.2|11317.5|11323.9|11322.9|11326.1|11325.1|11315.1|11314.4|678
1638432900000|2021-12-02 08:15:00|11324.1|11323.1|11325.7|11325|11328.1|11327.4|11323.4|11322.5|712
1638433200000|2021-12-02 08:20:00|11325.8|11325.1|11325.2|11324.5|11328.4|11327.7|11323.1|11322.4|645
1638433500000|2021-12-02 08:25:00|11325.3|11324.6|11326.5|11325.8|11328.4|11327.7|11325.3|11324.6|631
1638433800000|2021-12-02 08:30:00|11326.1|11325.4|11320.4|11319.7|11326.1|11325.4|11316.9|11316.2|784
1638434100000|2021-12-02 08:35:00|11320.6|11319.9|11318.7|11318|11323.2|11322.5|11316.7|11316|734
1638434400000|2021-12-02 08:40:00|11318.6|11317.9|11321.2|11320.5|11324.3|11323.6|11318.6|11317.9|627
1638434700000|2021-12-02 08:45:00|11321.1|11320.4|11319|11318.3|11322.3|11321.6|11316.6|11315.9|676
1638435000000|2021-12-02 08:50:00|11319.1|11318.4|11319|11318.3|11321.2|11320.5|11318.7|11318|511
1638435300000|2021-12-02 08:55:00|11319.1|11318.4|11321.2|11320.5|11321.8|11321.1|11317.2|11316.5|576
1638435600000|2021-12-02 09:00:00|11321.1|11320.4|11320.7|11320|11321.2|11320.5|11316.6|11315.9|606
1638435900000|2021-12-02 09:05:00|11320.9|11320.2|11321.7|11321|11322.4|11321.7|11318.5|11317.8|551
1638436200000|2021-12-02 09:10:00|11321.5|11320.8|11326.1|11325.4|11327.8|11327.1|11321.5|11320.8|509
1638436500000|2021-12-02 09:15:00|11326|11325.3|11326.1|11325.4|11330.8|11330.1|11324.6|11323.9|586
1638436800000|2021-12-02 09:20:00|11326|11325.3|11325.4|11324.7|11326.9|11326|11324.1|11323.4|486
1638437100000|2021-12-02 09:25:00|11325.5|11324.8|11324.4|11323.7|11326.7|11326|11322.9|11322.2|565
1638437400000|2021-12-02 09:30:00|11324.5|11323.8|11320.5|11319.8|11324.6|11323.9|11320.1|11319.4|511
1638437700000|2021-12-02 09:35:00|11320.6|11319.9|11320.8|11320.1|11324.8|11324.1|11319.1|11318.4|622
1638438000000|2021-12-02 09:40:00|11320.9|11320.2|11319.9|11319.2|11322.5|11321.8|11317.8|11317.1|468
1638438300000|2021-12-02 09:45:00|11320.1|11319.4|11318.4|11317.7|11321.9|11321.2|11318.3|11317.6|478
1638438600000|2021-12-02 09:50:00|11318.5|11317.8|11318.5|11317.8|11321.7|11321|11315.9|11315.1|566
1638438900000|2021-12-02 09:55:00|11318.6|11317.9|11315.2|11314.5|11318.7|11318|11314.6|11313.7|451
1638439200000|2021-12-02 10:00:00|11315.1|11314.4|11315.7|11315|11316.7|11316|11313.5|11312.8|541
1638439500000|2021-12-02 10:05:00|11315.8|11315.1|11311.1|11310.4|11316.1|11315.4|11310.2|11309.5|546
1638439800000|2021-12-02 10:10:00|11310.9|11310.2|11301.3|11300.6|11311.7|11311|11301|11300.2|719
1638440100000|2021-12-02 10:15:00|11301.2|11300.5|11299.5|11298.8|11301.5|11300.8|11291.6|11290.9|1019
1638440400000|2021-12-02 10:20:00|11299.4|11298.7|11299.5|11298.8|11301.3|11300.6|11295.4|11294.7|746
1638440700000|2021-12-02 10:25:00|11299.4|11298.7|11303.5|11302.8|11303.8|11303.1|11297.1|11296.4|724
1638441000000|2021-12-02 10:30:00|11303.4|11302.7|11304|11303.3|11305|11304.3|11300.2|11299.5|624
1638441300000|2021-12-02 10:35:00|11303.9|11303.2|11308.4|11307.7|11308.8|11308|11302.9|11302.2|629
1638441600000|2021-12-02 10:40:00|11308.6|11307.9|11308.9|11308.2|11311.3|11310.6|11306.7|11306|567
1638441900000|2021-12-02 10:45:00|11309.2|11308.5|11307.8|11307.1|11311|11310.3|11305|11304.3|529
1638442200000|2021-12-02 10:50:00|11307.7|11307|11311.6|11310.9|11313.9|11313.2|11307.7|11307|635
1638442500000|2021-12-02 10:55:00|11311.7|11311|11308.1|11307.4|11311.8|11311.1|11306.7|11306|449
1638442800000|2021-12-02 11:00:00|11308|11307.3|11303.1|11302.4|11308.7|11308|11301|11300.3|541
1638443100000|2021-12-02 11:05:00|11303.2|11302.5|11305.2|11304.5|11305.3|11304.6|11302.4|11301.7|361
1638443400000|2021-12-02 11:10:00|11305.1|11304.4|11301.6|11300.9|11306.4|11305.7|11301.6|11300.9|352
1638443700000|2021-12-02 11:15:00|11301.2|11300.5|11298.1|11297.4|11301.3|11300.6|11296|11295.3|581
1638444000000|2021-12-02 11:20:00|11298|11297.3|11298.7|11298|11299.1|11298.4|11294|11293.3|623
1638444300000|2021-12-02 11:25:00|11298.6|11297.9|11298|11297.3|11299.1|11298.3|11297.1|11296.4|518
1638444600000|2021-12-02 11:30:00|11298.2|11297.5|11293.2|11292.5|11298.5|11297.8|11291.8|11291.1|552
1638444900000|2021-12-02 11:35:00|11293.1|11292.4|11294.1|11293.4|11294.7|11294|11288.6|11287.9|541
1638445200000|2021-12-02 11:40:00|11294.2|11293.5|11293.3|11292.6|11296.7|11296|11291|11290.3|513
1638445500000|2021-12-02 11:45:00|11293.4|11292.7|11292|11291.3|11295.2|11294.5|11290|11289.3|495
1638445800000|2021-12-02 11:50:00|11291.8|11291.1|11294.3|11293.6|11294.8|11294.1|11291.1|11290.4|403
1638446100000|2021-12-02 11:55:00|11294.4|11293.7|11293.9|11293.2|11295.2|11294.5|11292.1|11291.4|395
1638446400000|2021-12-02 12:00:00|11293.5|11292.8|11296.8|11296.1|11299.3|11298.6|11292.6|11291.9|549
1638446700000|2021-12-02 12:05:00|11296.4|11295.7|11285.1|11284.4|11296.8|11296.1|11284.5|11283.8|640
1638447000000|2021-12-02 12:10:00|11285.2|11284.5|11290.1|11289.4|11292.5|11291.8|11284.6|11283.9|668
1638447300000|2021-12-02 12:15:00|11290|11289.3|11286|11285.3|11291.2|11290.5|11284.7|11284|494
1638447600000|2021-12-02 12:20:00|11285.9|11285.2|11285.3|11284.6|11287.2|11286.5|11283.4|11282.7|513
1638447900000|2021-12-02 12:25:00|11285.1|11284.4|11283.4|11282.7|11285.3|11284.6|11280.6|11279.9|533
1638448200000|2021-12-02 12:30:00|11283.3|11282.6|11283.6|11282.9|11286.3|11285.5|11281.4|11280.7|683
1638448500000|2021-12-02 12:35:00|11283.5|11282.8|11276.5|11275.8|11284.5|11283.8|11275.5|11274.8|738
1638448800000|2021-12-02 12:40:00|11276.6|11275.9|11277.7|11277|11278.2|11277.4|11270.9|11270.2|818
1638449100000|2021-12-02 12:45:00|11277.8|11277.1|11277.5|11276.8|11278.5|11277.8|11275.7|11275|709
1638449400000|2021-12-02 12:50:00|11277.6|11276.9|11283.8|11283.1|11283.8|11283.1|11277.5|11276.8|613
1638449700000|2021-12-02 12:55:00|11283.7|11283|11282.6|11281.9|11288.8|11288.1|11281.9|11281.2|681
1638450000000|2021-12-02 13:00:00|11282.4|11281.7|11281|11280.3|11285.4|11284.7|11278.6|11277.9|716
1638450300000|2021-12-02 13:05:00|11281.1|11280.4|11278.5|11277.8|11281.5|11280.8|11276.5|11275.8|661
1638450600000|2021-12-02 13:10:00|11278.3|11277.6|11283.6|11282.9|11286.4|11285.4|11278.1|11277.4|705
1638450900000|2021-12-02 13:15:00|11283.5|11282.8|11281.8|11281.1|11285.6|11284.8|11280.4|11279.7|671
1638451200000|2021-12-02 13:20:00|11281.7|11281|11281.1|11280.4|11282.4|11281.7|11280.2|11279.5|710
1638451500000|2021-12-02 13:25:00|11281.4|11280.7|11284.2|11283.2|11284.2|11283.5|11281|11280.3|478
1638451800000|2021-12-02 13:30:00|11284.1|11283.1|11283.8|11283.1|11291.5|11290.4|11283.3|11282.6|869
1638452100000|2021-12-02 13:35:00|11283.9|11283.2|11284.3|11283.6|11290|11289.3|11282.6|11281.9|650
1638452400000|2021-12-02 13:40:00|11284.2|11283.2|11281.6|11280.9|11285.5|11284.8|11280.6|11279.9|787
1638452700000|2021-12-02 13:45:00|11281.5|11280.8|11279.3|11278.6|11284|11283.3|11278.9|11278.2|728
1638453000000|2021-12-02 13:50:00|11278.9|11278.2|11282.5|11281.8|11283.6|11282.9|11275.5|11274.8|787
1638453300000|2021-12-02 13:55:00|11282.4|11281.7|11285|11284.3|11286.6|11285.9|11281.6|11280.9|696
1638453600000|2021-12-02 14:00:00|11284.9|11284.2|11274.1|11273.4|11285.4|11284.7|11274|11273.3|906
1638453900000|2021-12-02 14:05:00|11274.3|11273.6|11279.4|11278.7|11281.2|11280.5|11273.8|11273.1|868
1638454200000|2021-12-02 14:10:00|11279.3|11278.6|11281.8|11281.1|11283.6|11282.9|11277.2|11276.5|816
1638454500000|2021-12-02 14:15:00|11281.9|11281.2|11280.8|11280.1|11283.2|11282.5|11279.1|11278.4|765
1638454800000|2021-12-02 14:20:00|11280.4|11279.7|11279.9|11279.2|11281.2|11280.5|11277.7|11277|655
1638455100000|2021-12-02 14:25:00|11279.8|11279.1|11284.5|11283.8|11286.7|11286|11279.8|11279.1|796
1638455400000|2021-12-02 14:30:00|11284.6|11283.9|11279.8|11279.1|11289|11288.3|11275.6|11274.9|1242
1638455700000|2021-12-02 14:35:00|11279.9|11279.2|11290.5|11289.8|11296.4|11295.7|11277.7|11277|1508
1638456000000|2021-12-02 14:40:00|11290.4|11289.7|11289.3|11288.3|11295.3|11294.4|11286.1|11285.4|1254
1638456300000|2021-12-02 14:45:00|11289.4|11288.4|11286.5|11285.8|11292.5|11291.6|11285.6|11284.9|1043
1638456600000|2021-12-02 14:50:00|11286.6|11285.9|11297.3|11296.6|11297.7|11297|11286.1|11285.4|1042
1638456900000|2021-12-02 14:55:00|11297.4|11296.7|11297.8|11297.1|11301|11300.3|11293.6|11292.9|1112
1638457200000|2021-12-02 15:00:00|11297.9|11297.2|11294|11293.3|11298|11297.3|11290.3|11289.6|1160
1638457500000|2021-12-02 15:05:00|11293.9|11293.2|11291.2|11290.5|11296.2|11295.5|11290|11289.3|1122
1638457800000|2021-12-02 15:10:00|11291.5|11290.8|11291.8|11291.1|11293.6|11292.9|11289.9|11289.2|813
1638458100000|2021-12-02 15:15:00|11291.9|11291.2|11289.9|11289.2|11292.4|11291.7|11287.9|11287.2|717
1638458400000|2021-12-02 15:20:00|11290|11289.3|11286|11285.3|11290|11289.3|11282.9|11282.2|774
1638458700000|2021-12-02 15:25:00|11285.9|11285.2|11289.3|11288.6|11292.6|11291.9|11284.8|11284.1|863
1638459000000|2021-12-02 15:30:00|11289.4|11288.7|11288|11287.3|11292.4|11291.7|11287.5|11286.8|786
1638459300000|2021-12-02 15:35:00|11288.1|11287.4|11285.7|11285|11289.2|11288.5|11283.5|11282.8|830
1638459600000|2021-12-02 15:40:00|11285.8|11285.1|11282.1|11281.4|11289.4|11288.7|11282|11281.3|840
1638459900000|2021-12-02 15:45:00|11282.5|11281.8|11290.9|11290.2|11292.4|11291.7|11282.5|11281.8|936
1638460200000|2021-12-02 15:50:00|11291.1|11290.4|11293.3|11292.6|11295.4|11294.7|11290.4|11289.7|875
1638460500000|2021-12-02 15:55:00|11293.2|11292.5|11296.8|11296.1|11298.7|11298|11292.6|11291.9|784
1638460800000|2021-12-02 16:00:00|11296.6|11295.9|11296.7|11296|11297.7|11297|11294.9|11294.2|717
1638461100000|2021-12-02 16:05:00|11296.8|11296.1|11301.4|11300.7|11305.3|11304.6|11296.4|11295.7|890
1638461400000|2021-12-02 16:10:00|11301.5|11300.8|11302.6|11301.9|11304.6|11303.9|11299.2|11298.5|872
1638461700000|2021-12-02 16:15:00|11302.7|11302|11308.4|11307.7|11308.7|11308|11302.6|11301.9|785
1638462000000|2021-12-02 16:20:00|11308.5|11307.8|11306.7|11306|11311.9|11311.2|11306.2|11305.5|688
1638462300000|2021-12-02 16:25:00|11306.8|11306.1|11305.4|11304.7|11307.8|11307.1|11305.1|11304.4|651
1638462600000|2021-12-02 16:30:00|11305.3|11304.6|11298.4|11297.7|11305.7|11305|11293.4|11292.5|748
1638462900000|2021-12-02 16:35:00|11298.5|11297.8|11297.7|11296.7|11303.2|11302.5|11297|11296.3|645
1638463200000|2021-12-02 16:40:00|11297.6|11296.6|11300.8|11300.1|11304.4|11303.7|11297.3|11296.3|717
1638463500000|2021-12-02 16:45:00|11300.9|11300.2|11307.2|11306.5|11308.6|11307.9|11300.5|11299.8|652
1638463800000|2021-12-02 16:50:00|11307.1|11306.4|11304.5|11303.8|11308.2|11307.5|11304.1|11303.4|583
1638464100000|2021-12-02 16:55:00|11304.4|11303.7|11308.5|11307.8|11310.2|11309.5|11302.5|11301.8|611
1638464400000|2021-12-02 17:00:00|11308.4|11307.7|11313.9|11313.2|11316.8|11315.8|11308.4|11307.7|917
1638464700000|2021-12-02 17:05:00|11314|11313.3|11314.2|11313.5|11315.8|11315.1|11310.9|11310.2|584
1638465000000|2021-12-02 17:10:00|11314.3|11313.6|11319.3|11318.6|11319.3|11318.6|11313.8|11313.1|597
1638465300000|2021-12-02 17:15:00|11319.1|11318.4|11318.6|11317.9|11319.9|11319.2|11315.3|11314.6|486
1638465600000|2021-12-02 17:20:00|11318.7|11318|11318|11317.3|11320.3|11319.6|11317.1|11316.4|407
1638465900000|2021-12-02 17:25:00|11317.9|11317.2|11324.4|11323.7|11324.5|11323.8|11317.9|11317.2|415
1638466200000|2021-12-02 17:30:00|11324.5|11323.8|11319.5|11318.8|11324.6|11323.9|11319.4|11318.7|329
1638466500000|2021-12-02 17:35:00|11319.6|11318.9|11320.4|11319.7|11321.9|11321.2|11316.1|11315.1|530
1638466800000|2021-12-02 17:40:00|11320.3|11319.6|11321.6|11320.9|11322.6|11321.9|11320.3|11319.6|416
1638467100000|2021-12-02 17:45:00|11321.8|11321.1|11322.5|11321.8|11323|11322.3|11318.8|11318.1|363
1638467400000|2021-12-02 17:50:00|11322.6|11321.9|11320.6|11319.9|11322.8|11322.1|11319.2|11318.5|364
1638467700000|2021-12-02 17:55:00|11320.9|11320.2|11320|11319.3|11322.4|11321.7|11318.6|11317.9|444
1638468000000|2021-12-02 18:00:00|11320.1|11319.4|11319.8|11319.1|11320.3|11319.6|11316.9|11315.9|558
1638468300000|2021-12-02 18:05:00|11320|11319.3|11318.9|11318.2|11320.3|11319.6|11317|11316.3|390
1638468600000|2021-12-02 18:10:00|11318.8|11318.1|11317.5|11316.8|11319.2|11318.5|11316.6|11315.9|397
1638468900000|2021-12-02 18:15:00|11317.7|11317|11315.1|11314.4|11319.5|11318.8|11314|11313.3|397
1638469200000|2021-12-02 18:20:00|11315.2|11314.5|11314.8|11314.1|11316.4|11315.7|11313.1|11312.4|501
1638469500000|2021-12-02 18:25:00|11314.9|11314.2|11312.1|11311.4|11315.5|11314.8|11311.8|11311.1|408
1638469800000|2021-12-02 18:30:00|11312.3|11311.6|11313.5|11312.8|11314.2|11313.5|11311.3|11310.6|375
1638470100000|2021-12-02 18:35:00|11313.4|11312.7|11314.8|11314.1|11315.2|11314.5|11312.6|11311.9|286
1638470400000|2021-12-02 18:40:00|11314.7|11314|11314.8|11314.1|11316.4|11315.7|11314.1|11313.4|297
1638470700000|2021-12-02 18:45:00|11314.9|11314.2|11313.5|11312.8|11315.9|11315.2|11312.2|11311.5|359
1638471000000|2021-12-02 18:50:00|11313.6|11312.9|11316.4|11315.7|11317.2|11316.5|11312.6|11311.9|432
1638471300000|2021-12-02 18:55:00|11316.5|11315.8|11315|11314.3|11317|11316.3|11314.4|11313.7|338
1638471600000|2021-12-02 19:00:00|11315.1|11314.4|11314.5|11313.8|11316.6|11315.9|11313.7|11313|385
1638471900000|2021-12-02 19:05:00|11314.4|11313.7|11314.7|11314|11315.4|11314.7|11313.6|11312.9|332
1638472200000|2021-12-02 19:10:00|11314.9|11314.2|11315.8|11315.1|11315.9|11315.2|11313.8|11313.1|315
1638472500000|2021-12-02 19:15:00|11315.7|11315|11316.4|11315.7|11317.3|11316.6|11315.3|11314.6|256
1638472800000|2021-12-02 19:20:00|11316.3|11315.6|11312.5|11311.8|11316.4|11315.7|11312.5|11311.8|253
1638473100000|2021-12-02 19:25:00|11312.6|11311.9|11315.3|11314.6|11315.7|11315|11311|11310.3|316
1638473400000|2021-12-02 19:30:00|11315.2|11314.5|11316.2|11315.5|11316.9|11316.2|11314.7|11314|232
1638473700000|2021-12-02 19:35:00|11316.1|11315.4|11318|11317.3|11318|11317.3|11315.8|11315.1|247
1638474000000|2021-12-02 19:40:00|11318.4|11317.7|11320|11319.3|11320|11319.3|11318|11317.3|245
1638474300000|2021-12-02 19:45:00|11319.9|11319.2|11318.4|11317.7|11321.2|11320.5|11318|11317.3|235
1638474600000|2021-12-02 19:50:00|11318.3|11317.6|11318|11317.3|11319.8|11319.1|11317.7|11317|420
1638474900000|2021-12-02 19:55:00|11317.9|11317.2|11317|11316.3|11319.5|11318.8|11317|11316.3|337
1638475200000|2021-12-02 20:00:00|11316.9|11316.2|11315.3|11314.6|11318|11317.3|11315|11314.3|329
1638475500000|2021-12-02 20:05:00|11315.4|11314.7|11316.1|11315.4|11317.3|11316.6|11315|11314.3|372
1638475800000|2021-12-02 20:10:00|11316|11315.3|11315|11314.3|11316.3|11315.6|11313.5|11312.8|308
1638476100000|2021-12-02 20:15:00|11315.1|11314.4|11313.7|11313|11315.7|11315|11313.6|11312.9|163
1638476400000|2021-12-02 20:20:00|11313.6|11312.9|11314.6|11313.9|11314.7|11314|11312.6|11311.9|200
1638476700000|2021-12-02 20:25:00|11314.5|11313.8|11314.3|11313.6|11314.8|11314.1|11313|11312.3|239
1638477000000|2021-12-02 20:30:00|11314.2|11313.5|11315.6|11314.9|11315.9|11315.2|11314|11313.3|251
1638477300000|2021-12-02 20:35:00|11315.4|11314.7|11314.5|11313.8|11315.4|11314.7|11314.2|11313.5|189
1638477600000|2021-12-02 20:40:00|11314.6|11313.9|11315.1|11314.4|11315.4|11314.7|11313.5|11312.8|267
1638477900000|2021-12-02 20:45:00|11315.2|11314.5|11314.3|11313.6|11316|11315.3|11314.1|11313.4|354
1638478200000|2021-12-02 20:50:00|11314.1|11313.4|11311.6|11310.9|11314.4|11313.7|11310.7|11310|378
1638478500000|2021-12-02 20:55:00|11311.5|11310.8|11318.2|11317.5|11318.9|11318.2|11310.6|11309.9|434
1638478800000|2021-12-02 21:00:00|11317.9|11317.2|11314.7|11314|11319.6|11318.9|11314.6|11313.9|447
1638479100000|2021-12-02 21:05:00|11314.6|11313.9|11318|11317.3|11318.1|11317.4|11314.3|11313.6|180
1638479400000|2021-12-02 21:10:00|11318.1|11317.4|11316.2|11315.5|11318.1|11317.4|11316.1|11315.4|194
1638479700000|2021-12-02 21:15:00|11316.1|11315.4|11317.5|11316.8|11318.1|11317.4|11316|11315.3|175
1638480000000|2021-12-02 21:20:00|11317.3|11316.6|11317.8|11317.1|11319.2|11318.5|11316.5|11315.8|189
1638480300000|2021-12-02 21:25:00|11317.9|11317.2|11316.8|11316.1|11318.5|11317.8|11316.6|11315.9|191
1638480600000|2021-12-02 21:30:00|11316.9|11316.2|11317.1|11316.4|11318.7|11318|11316.7|11316|188
1638480900000|2021-12-02 21:35:00|11317|11316.3|11318.7|11318|11318.7|11318|11316.8|11316.1|170
1638481200000|2021-12-02 21:40:00|11318.6|11317.9|11319.1|11318.4|11319.3|11318.6|11317|11316.3|206
1638481500000|2021-12-02 21:45:00|11319.2|11318.5|11319.4|11318.4|11319.8|11318.9|11318|11317.2|219
1638481800000|2021-12-02 21:50:00|11319.3|11318.3|11319.6|11318.6|11320.2|11319.1|11319.1|11318.1|216
1638482100000|2021-12-02 21:55:00|11319.7|11318.7|11320.2|11314.2|11321.4|11319.4|11319.1|11313.6|309
1638482400000|2021-12-02 22:00:00|11318.2|11312.2|11307.1|11301.1|11320.1|11316.8|11306.7|11300.7|31
1638482700000|2021-12-02 22:05:00|11306.7|11300.7|11320.9|11314.9|11321.2|11315.2|11306.7|11300.7|505
1638483000000|2021-12-02 22:10:00|11320.8|11314.8|11320.9|11314.9|11323.8|11317.8|11320.7|11314.7|175
1638483300000|2021-12-02 22:15:00|11321|11315|11321|11315.5|11321.8|11316.2|11320.3|11314.3|86
1638483600000|2021-12-02 22:20:00|11321.3|11315.3|11321.5|11316|11323.1|11319|11320.6|11314.6|587
1638483900000|2021-12-02 22:25:00|11321.7|11316.1|11322.1|11317.1|11322.6|11318.4|11321.2|11315.8|1385
1638484200000|2021-12-02 22:30:00|11322.3|11317.2|11322.2|11317.1|11323.2|11317.7|11321.4|11316.1|440
1638484500000|2021-12-02 22:35:00|11322.3|11316.8|11319.6|11317.2|11322.6|11318.1|11319.6|11316.4|700
1638484800000|2021-12-02 22:40:00|11319.7|11317.3|11322.1|11317.5|11323|11318.2|11318.4|11315.5|366
1638485100000|2021-12-02 22:45:00|11322.2|11317.3|11323.8|11319.7|11324.8|11320.6|11321.3|11316.7|586
1638485400000|2021-12-02 22:50:00|11323.7|11319.6|11324|11319.4|11325|11321.9|11322.5|11318.8|691
1638485700000|2021-12-02 22:55:00|11324.1|11319.6|11323.1|11317.8|11324.6|11319.9|11322|11317.6|610
1638486000000|2021-12-02 23:00:00|11322.6|11318.3|11320.1|11319.1|11322.6|11319.6|11319.6|11317.2|616
1638486300000|2021-12-02 23:05:00|11320|11319|11321.3|11319.8|11321.9|11320.1|11318.7|11317.8|266
1638486600000|2021-12-02 23:10:00|11321.2|11319.5|11321.8|11320.8|11323.1|11322|11320.6|11319.5|201
1638486900000|2021-12-02 23:15:00|11321.9|11320.9|11316.3|11315.3|11321.9|11320.9|11314.9|11313.9|353
1638487200000|2021-12-02 23:20:00|11316.1|11315.1|11307.2|11306.5|11316.1|11315.1|11307.2|11306.3|583
1638487500000|2021-12-02 23:25:00|11307.3|11306.6|11307.1|11306.4|11311.7|11310.7|11307|11306.1|390
1638487800000|2021-12-02 23:30:00|11307.2|11306.5|11304.8|11303.8|11308|11307|11304.3|11303.5|352
1638488100000|2021-12-02 23:35:00|11305|11304|11309.6|11308.9|11310.3|11309.4|11305|11304|346
1638488400000|2021-12-02 23:40:00|11309.3|11308.6|11307.1|11306.1|11310.3|11309.6|11304.6|11303.9|350
1638488700000|2021-12-02 23:45:00|11307.3|11306.3|11304.8|11303.8|11309.6|11308.6|11303.7|11303|472
1638489000000|2021-12-02 23:50:00|11304.7|11304|11303.6|11302.6|11307.3|11306.3|11303.1|11302.3|323
1638489300000|2021-12-02 23:55:00|11303.4|11302.9|11302.7|11302|11304.3|11303.6|11300.6|11299.8|260
1638489600000|2021-12-03 00:00:00|11302.8|11301.8|11303.6|11302.6|11306|11305|11296.5|11295.4|593
1638489900000|2021-12-03 00:05:00|11303.7|11302.7|11302.4|11301.7|11307.9|11306.9|11300.4|11299.5|481
1638490200000|2021-12-03 00:10:00|11302.3|11301.6|11300|11299.3|11302.4|11301.7|11297.9|11297.2|479
1638490500000|2021-12-03 00:15:00|11299.9|11299.2|11302.7|11301.7|11304.1|11303.1|11298.7|11297.8|426
1638490800000|2021-12-03 00:20:00|11302.8|11301.8|11300.9|11299.9|11303.7|11302.8|11300.7|11299.8|339
1638491100000|2021-12-03 00:25:00|11300.7|11300|11303.6|11302.6|11303.8|11302.9|11300.6|11299.9|282
1638491400000|2021-12-03 00:30:00|11303.7|11302.7|11308.3|11307.6|11309.1|11308.3|11303.2|11302.5|314
1638491700000|2021-12-03 00:35:00|11308|11307.3|11306.5|11305.8|11308.9|11308.2|11305.5|11304.8|242
1638492000000|2021-12-03 00:40:00|11306.3|11305.6|11310.3|11309.6|11312.1|11311.4|11306.3|11305.6|243
1638492300000|2021-12-03 00:45:00|11310.4|11309.7|11311.1|11310.4|11311.6|11310.9|11308.5|11307.8|331
1638492600000|2021-12-03 00:50:00|11311.2|11310.5|11309.6|11308.9|11315.1|11314.4|11309.6|11308.9|618
1638492900000|2021-12-03 00:55:00|11309.8|11309.1|11313.2|11312.5|11313.7|11313|11309.4|11308.7|530
1638493200000|2021-12-03 01:00:00|11313.1|11312.4|11317|11316.3|11317.2|11316.5|11312.7|11312|512
1638493500000|2021-12-03 01:05:00|11317.1|11316.4|11318.6|11317.9|11321.5|11320.8|11316.1|11315.4|536
1638493800000|2021-12-03 01:10:00|11318.7|11318|11317.4|11316.7|11319.5|11318.8|11315.4|11314.7|348
1638494100000|2021-12-03 01:15:00|11317.3|11316.6|11318|11317.3|11319.1|11318.4|11316.7|11316|429
1638494400000|2021-12-03 01:20:00|11317.9|11317.2|11317.1|11316.4|11318.8|11318.1|11316.5|11315.8|284
1638494700000|2021-12-03 01:25:00|11317.3|11316.6|11314.1|11313.4|11317.6|11316.9|11313.8|11313.1|256
1638495000000|2021-12-03 01:30:00|11314.2|11313.5|11310.3|11309.6|11315.2|11314.5|11304.5|11303.8|574
1638495300000|2021-12-03 01:35:00|11310.2|11309.5|11304.7|11304|11310.3|11309.6|11304.3|11303.6|425
1638495600000|2021-12-03 01:40:00|11304.8|11304.1|11302.8|11302.1|11305.8|11305.1|11302|11301.2|435
1638495900000|2021-12-03 01:45:00|11303|11302|11302|11301.3|11303|11302.3|11299.3|11298.6|495
1638496200000|2021-12-03 01:50:00|11301.9|11301.2|11307.1|11306.4|11307.1|11306.4|11301.8|11301.1|486
1638496500000|2021-12-03 01:55:00|11307.2|11306.5|11307.7|11307|11308.6|11307.9|11306.9|11306.2|372
1638496800000|2021-12-03 02:00:00|11307.8|11307.1|11309.6|11308.9|11310.4|11309.7|11307.7|11307|313
1638497100000|2021-12-03 02:05:00|11309.5|11308.8|11309.2|11308.5|11311|11310.3|11308.3|11307.6|357
1638497400000|2021-12-03 02:10:00|11309.1|11308.4|11313.5|11312.8|11313.7|11313|11309.1|11308.4|296
1638497700000|2021-12-03 02:15:00|11313.6|11312.9|11313|11312.3|11314.6|11313.9|11312.1|11311.4|308
1638498000000|2021-12-03 02:20:00|11312.9|11312.2|11308.7|11308|11313.6|11312.9|11308.3|11307.4|349
1638498300000|2021-12-03 02:25:00|11309|11308.3|11313|11312.3|11313.6|11312.9|11308.7|11308|358
1638498600000|2021-12-03 02:30:00|11312.9|11312.2|11313.4|11312.7|11314.7|11314|11312|11311.3|391
1638498900000|2021-12-03 02:35:00|11313.2|11312.5|11314.3|11313.6|11315.9|11315.1|11313.1|11312.4|410
1638499200000|2021-12-03 02:40:00|11314.2|11313.5|11312.2|11311.5|11314.7|11314|11312.1|11311.4|248
1638499500000|2021-12-03 02:45:00|11312.1|11311.4|11314.3|11313.6|11316.5|11315.8|11312.1|11311.4|321
1638499800000|2021-12-03 02:50:00|11314.4|11313.7|11311.4|11310.7|11315.3|11314.6|11310.5|11309.8|324
1638500100000|2021-12-03 02:55:00|11311.5|11310.8|11312.2|11311.5|11312.4|11311.7|11310.1|11309.4|222
1638500400000|2021-12-03 03:00:00|11312.3|11311.6|11310.8|11310.1|11312.5|11311.8|11310.4|11309.7|266
1638500700000|2021-12-03 03:05:00|11310.9|11310.2|11309.3|11308.6|11312.4|11311.7|11308.9|11308.2|216
1638501000000|2021-12-03 03:10:00|11309.2|11308.5|11309.3|11308.6|11310|11309.3|11308.7|11308|202
1638501300000|2021-12-03 03:15:00|11309.4|11308.7|11309.6|11308.9|11310.6|11309.9|11309.1|11308.4|216
1638501600000|2021-12-03 03:20:00|11309.7|11309|11310.2|11309.5|11310.8|11310.1|11309.2|11308.5|165
1638501900000|2021-12-03 03:25:00|11310.3|11309.6|11312.3|11311.6|11312.3|11311.6|11310.1|11309.4|213
1638502200000|2021-12-03 03:30:00|11312.6|11311.9|11313.2|11312.5|11314.5|11313.8|11312.2|11311.5|282
1638502500000|2021-12-03 03:35:00|11313.3|11312.6|11316|11315.3|11316.3|11315.6|11313.1|11312.4|312
1638502800000|2021-12-03 03:40:00|11316.1|11315.4|11316.6|11315.9|11316.8|11316.1|11315.2|11314.5|284
1638503100000|2021-12-03 03:45:00|11316.5|11315.8|11318.1|11317.4|11318.6|11317.9|11316.2|11315.5|254
1638503400000|2021-12-03 03:50:00|11318.2|11317.5|11318.7|11318|11319.9|11319.2|11318|11317.3|324
1638503700000|2021-12-03 03:55:00|11318.6|11317.9|11319|11318.3|11319.1|11318.4|11318|11317.3|263
1638504000000|2021-12-03 04:00:00|11319.1|11318.4|11319|11318.3|11321.2|11320.5|11318.7|11318|224
1638504300000|2021-12-03 04:05:00|11318.9|11318.2|11316.6|11315.9|11319.6|11318.9|11316.6|11315.9|188
1638504600000|2021-12-03 04:10:00|11316.7|11316|11316.2|11315.5|11317.1|11316.4|11316|11315.3|221
1638504900000|2021-12-03 04:15:00|11316.1|11315.4|11315.2|11314.5|11316.2|11315.5|11313.8|11313.1|214
1638505200000|2021-12-03 04:20:00|11315.3|11314.6|11317.3|11316.6|11318.2|11317.5|11315.3|11314.6|214
1638505500000|2021-12-03 04:25:00|11317.4|11316.7|11316.4|11315.7|11317.8|11317.1|11315.7|11315|216
1638505800000|2021-12-03 04:30:00|11316.3|11315.6|11316.5|11315.8|11317.2|11316.5|11315.8|11315.1|210
1638506100000|2021-12-03 04:35:00|11316.6|11315.9|11317.9|11317.2|11318.5|11317.8|11316.5|11315.8|248
1638506400000|2021-12-03 04:40:00|11317.8|11317.1|11320.4|11319.7|11321.1|11320.4|11317.8|11317.1|344
1638506700000|2021-12-03 04:45:00|11320.5|11319.8|11321.3|11320.6|11324.3|11323.6|11320.2|11319.5|278
1638507000000|2021-12-03 04:50:00|11321.2|11320.5|11320.6|11319.9|11322.3|11321.6|11320.6|11319.9|238
1638507300000|2021-12-03 04:55:00|11320.7|11320|11321.6|11320.9|11322.2|11321.5|11319.9|11319.1|312
1638507600000|2021-12-03 05:00:00|11321.7|11321|11321.6|11320.9|11322.1|11321.4|11320.5|11319.8|254
1638507900000|2021-12-03 05:05:00|11321.7|11321|11320.1|11319.4|11321.8|11321.1|11319|11318.3|192
1638508200000|2021-12-03 05:10:00|11319.9|11319.2|11321.7|11321|11321.8|11321.1|11318.9|11318.2|215
1638508500000|2021-12-03 05:15:00|11321.8|11321.1|11321.5|11320.8|11322|11321.3|11321|11320.3|217
1638508800000|2021-12-03 05:20:00|11321.4|11320.7|11325.3|11324.6|11325.3|11324.6|11321.1|11320.4|264
1638509100000|2021-12-03 05:25:00|11325.2|11324.5|11323.3|11322.6|11326.2|11325.5|11322.3|11321.6|280
1638509400000|2021-12-03 05:30:00|11323.4|11322.7|11320.9|11320.2|11324.5|11323.8|11319.8|11319.1|270
1638509700000|2021-12-03 05:35:00|11320.8|11320.1|11325.1|11324.4|11325.3|11324.6|11320.4|11319.7|323
1638510000000|2021-12-03 05:40:00|11325|11324.3|11323.7|11323|11325.2|11324.5|11323.2|11322.5|285
1638510300000|2021-12-03 05:45:00|11323.6|11322.9|11323.6|11322.9|11325|11324.3|11322.5|11321.8|272
1638510600000|2021-12-03 05:50:00|11323.4|11322.7|11324.1|11323.4|11325.5|11324.8|11323.1|11322.4|282
1638510900000|2021-12-03 05:55:00|11324|11323.3|11321.6|11320.9|11325|11324.3|11321.6|11320.9|376
1638511200000|2021-12-03 06:00:00|11322.1|11321.4|11320.3|11319.6|11324.4|11323.7|11320|11319.3|369
1638511500000|2021-12-03 06:05:00|11320.4|11319.7|11319.8|11319.1|11322.5|11321.8|11319.6|11318.9|317
1638511800000|2021-12-03 06:10:00|11319.7|11319|11320.6|11319.9|11320.9|11320.2|11318.5|11317.8|227
1638512100000|2021-12-03 06:15:00|11320.8|11320.1|11321.6|11320.9|11322.5|11321.8|11320.5|11319.8|200
1638512400000|2021-12-03 06:20:00|11321.5|11320.8|11322.5|11321.8|11322.9|11322.2|11321.4|11320.7|152
1638512700000|2021-12-03 06:25:00|11322.6|11321.9|11324.4|11323.7|11324.5|11323.8|11320.5|11319.8|233
1638513000000|2021-12-03 06:30:00|11324.5|11323.8|11325.8|11325.1|11327|11326.3|11324|11323.3|263
1638513300000|2021-12-03 06:35:00|11325.7|11325|11324.4|11323.7|11326.7|11326|11324.2|11323.5|213
1638513600000|2021-12-03 06:40:00|11324.5|11323.8|11326.7|11326|11327|11326.3|11323.3|11322.6|223
1638513900000|2021-12-03 06:45:00|11326.6|11325.9|11327.3|11326.6|11328.1|11327.4|11325.7|11325|282
1638514200000|2021-12-03 06:50:00|11327.2|11326.5|11329.6|11328.9|11330.9|11330.2|11326.4|11325.7|342
1638514500000|2021-12-03 06:55:00|11330|11329.3|11335.3|11334.6|11336.3|11335.6|11330|11329.3|476
1638514800000|2021-12-03 07:00:00|11334.9|11334.2|11333.8|11333.1|11335.8|11335.1|11331.3|11330.6|630
1638515100000|2021-12-03 07:05:00|11333.7|11333|11333.9|11333.2|11337|11336.3|11332.2|11331.5|401
1638515400000|2021-12-03 07:10:00|11334|11333.3|11334.7|11333.7|11335.4|11334.7|11332.2|11331.5|467
1638515700000|2021-12-03 07:15:00|11334.5|11333.8|11333.2|11332.5|11336.9|11336.2|11333.1|11332.4|530
1638516000000|2021-12-03 07:20:00|11332.7|11332|11330|11329.3|11333.3|11332.6|11329.8|11329.1|474
1638516300000|2021-12-03 07:25:00|11329.9|11329.2|11334.7|11334|11334.7|11334|11329.9|11329.2|377
1638516600000|2021-12-03 07:30:00|11334.6|11333.9|11333.1|11332.4|11334.9|11334.2|11331.6|11330.9|443
1638516900000|2021-12-03 07:35:00|11333.2|11332.5|11334.5|11333.8|11334.7|11334|11331.6|11330.9|318
1638517200000|2021-12-03 07:40:00|11334.4|11333.7|11333.6|11332.9|11335.2|11334.5|11332.7|11332|461
1638517500000|2021-12-03 07:45:00|11333.5|11332.8|11332.9|11332.2|11334.3|11333.6|11331.1|11330.4|463
1638517800000|2021-12-03 07:50:00|11332.8|11332.1|11338|11337.3|11339|11338.3|11332.7|11332|379
1638518100000|2021-12-03 07:55:00|11338.1|11337.4|11338.4|11337.7|11341.1|11340.4|11336|11335.3|472
1638518400000|2021-12-03 08:00:00|11338.3|11337.6|11337.3|11336.6|11343|11342.3|11336.4|11335.7|659
1638518700000|2021-12-03 08:05:00|11337.4|11336.7|11341.3|11340.6|11342|11341.3|11337.3|11336.6|521
1638519000000|2021-12-03 08:10:00|11341.4|11340.7|11341.1|11340.4|11342.6|11341.9|11339.6|11338.9|487
1638519300000|2021-12-03 08:15:00|11341|11340.3|11343.1|11342.4|11345.1|11344.4|11340.9|11340.2|599
1638519600000|2021-12-03 08:20:00|11343.2|11342.5|11344.8|11344.1|11345.2|11344.5|11341.7|11341|404
1638519900000|2021-12-03 08:25:00|11344.9|11344.2|11347|11346.3|11349.2|11348.5|11344.9|11344.2|499
1638520200000|2021-12-03 08:30:00|11346.6|11345.9|11341.5|11340.8|11346.9|11346.2|11341.3|11340.6|533
1638520500000|2021-12-03 08:35:00|11341.4|11340.7|11343.1|11342.4|11343.1|11342.4|11340.9|11340.2|464
1638520800000|2021-12-03 08:40:00|11343|11342.3|11341.5|11340.8|11343.4|11342.7|11340.2|11339.5|420
1638521100000|2021-12-03 08:45:00|11341.8|11341.1|11343.7|11343|11344|11343.3|11340.9|11340.2|340
1638521400000|2021-12-03 08:50:00|11343.6|11342.9|11344.2|11343.5|11346|11345.3|11343.3|11342.6|467
1638521700000|2021-12-03 08:55:00|11344.3|11343.6|11337.1|11336.4|11344.5|11343.8|11333.3|11332.6|522
1638522000000|2021-12-03 09:00:00|11337|11336.3|11333.1|11332.4|11339.1|11338.4|11333|11332.3|495
1638522300000|2021-12-03 09:05:00|11333|11332.3|11333.3|11332.6|11335.7|11335|11331.5|11330.8|499
1638522600000|2021-12-03 09:10:00|11333.2|11332.5|11335.1|11334.4|11335.2|11334.5|11332.4|11331.7|312
1638522900000|2021-12-03 09:15:00|11334.9|11334.2|11334.8|11334.1|11336|11335.3|11334|11333.3|325
1638523200000|2021-12-03 09:20:00|11334.7|11334|11334.3|11333.6|11336.2|11335.5|11332.8|11332.1|347
1638523500000|2021-12-03 09:25:00|11334.2|11333.5|11336.4|11335.7|11336.6|11335.8|11333.8|11333.1|288
1638523800000|2021-12-03 09:30:00|11336.5|11335.8|11337.1|11336.4|11337.7|11337|11335.2|11334.5|351
1638524100000|2021-12-03 09:35:00|11337.2|11336.5|11337.4|11336.7|11338.2|11337.4|11336.4|11335.7|350
1638524400000|2021-12-03 09:40:00|11337.5|11336.8|11337.5|11336.8|11338.9|11338.2|11336.5|11335.8|337
1638524700000|2021-12-03 09:45:00|11337.4|11336.7|11336.8|11336.1|11338.2|11337.5|11335.4|11334.7|314
1638525000000|2021-12-03 09:50:00|11336.7|11336|11335.1|11334.4|11337|11336.3|11334.7|11334|221
1638525300000|2021-12-03 09:55:00|11335.2|11334.5|11331.9|11331.2|11335.7|11335|11331.5|11330.8|215
1638525600000|2021-12-03 10:00:00|11332|11331.3|11332.2|11331.5|11334.6|11333.9|11331.6|11330.9|290
1638525900000|2021-12-03 10:05:00|11332.1|11331.4|11332.5|11331.8|11334.2|11333.5|11331.5|11330.8|300
1638526200000|2021-12-03 10:10:00|11332.4|11331.7|11326.5|11325.8|11332.7|11332|11326.5|11325.8|325
1638526500000|2021-12-03 10:15:00|11326.4|11325.7|11329.6|11328.9|11330.4|11329.7|11324.2|11323.5|441
1638526800000|2021-12-03 10:20:00|11329.8|11329.1|11328|11327.3|11331.1|11330.4|11325.8|11325.1|405
1638527100000|2021-12-03 10:25:00|11327.9|11327.2|11327.9|11327.2|11329.3|11328.6|11324.5|11323.8|393
1638527400000|2021-12-03 10:30:00|11328|11327.3|11326.7|11326|11328.8|11328.1|11326.4|11325.7|294
1638527700000|2021-12-03 10:35:00|11326.8|11326.1|11325.9|11325.2|11327.3|11326.6|11324.2|11323.5|380
1638528000000|2021-12-03 10:40:00|11325.8|11325.1|11324.9|11324.2|11326.4|11325.7|11323.7|11323|332
1638528300000|2021-12-03 10:45:00|11325|11324.3|11326.1|11325.4|11327|11326.3|11322.4|11321.7|381
1638528600000|2021-12-03 10:50:00|11326|11325.3|11326.2|11325.5|11327.4|11326.7|11324.2|11323.5|338
1638528900000|2021-12-03 10:55:00|11326.1|11325.4|11326|11325.3|11329.3|11328.6|11325.4|11324.7|321
1638529200000|2021-12-03 11:00:00|11325.9|11325.2|11328|11327.3|11328.1|11327.4|11323.1|11322.4|447
1638529500000|2021-12-03 11:05:00|11327.9|11327.2|11329.4|11328.7|11332.4|11331.6|11327.9|11327.2|561
1638529800000|2021-12-03 11:10:00|11329.5|11328.8|11326.9|11326.2|11331.1|11330.4|11326.2|11325.5|421
1638530100000|2021-12-03 11:15:00|11327|11326.3|11328.2|11327.5|11329|11328.3|11326.8|11326.1|427
1638530400000|2021-12-03 11:20:00|11328.1|11327.4|11329.7|11329|11331.5|11330.8|11328.1|11327.4|311
1638530700000|2021-12-03 11:25:00|11329.6|11328.9|11325.9|11325.2|11329.8|11329.1|11325.9|11325.2|288
1638531000000|2021-12-03 11:30:00|11326|11325.3|11328.7|11328|11329.5|11328.8|11326|11325.3|256
1638531300000|2021-12-03 11:35:00|11328.6|11327.9|11332.7|11332|11333.1|11332.4|11328.5|11327.8|351
1638531600000|2021-12-03 11:40:00|11332.8|11332.1|11334.5|11333.8|11334.9|11334.2|11331.4|11330.7|260
1638531900000|2021-12-03 11:45:00|11334.7|11334|11334.4|11333.7|11335.5|11334.8|11333.3|11332.6|241
1638532200000|2021-12-03 11:50:00|11334.3|11333.6|11335.4|11334.7|11336|11335.3|11333.3|11332.6|195
1638532500000|2021-12-03 11:55:00|11335.5|11334.8|11333.2|11332.5|11336.9|11336.2|11332.3|11331.6|289
1638532800000|2021-12-03 12:00:00|11333.3|11332.6|11334.2|11333.5|11336.6|11335.9|11333.3|11332.6|418
1638533100000|2021-12-03 12:05:00|11334.1|11333.4|11334.1|11333.4|11335.9|11335.2|11332.8|11332.1|257
1638533400000|2021-12-03 12:10:00|11334.3|11333.6|11333.6|11332.9|11335.1|11334.4|11332.5|11331.8|222
1638533700000|2021-12-03 12:15:00|11333.5|11332.8|11336.1|11335.4|11338.6|11337.9|11333.3|11332.6|324
1638534000000|2021-12-03 12:20:00|11336|11335.3|11335.1|11334.4|11336.5|11335.8|11334.2|11333.5|353
1638534300000|2021-12-03 12:25:00|11335.2|11334.5|11334.7|11334|11335.8|11335.1|11333.7|11333|370
1638534600000|2021-12-03 12:30:00|11334.8|11334.1|11337|11336.3|11337.3|11336.6|11334.8|11334.1|226
1638534900000|2021-12-03 12:35:00|11336.9|11336.2|11336.5|11335.8|11337.8|11337.1|11334.5|11333.8|274
1638535200000|2021-12-03 12:40:00|11336.4|11335.7|11334.4|11333.7|11337.4|11336.7|11333.7|11333|320
1638535500000|2021-12-03 12:45:00|11334.3|11333.6|11334.9|11334.2|11335.7|11335|11332.9|11332.2|436
1638535800000|2021-12-03 12:50:00|11335.1|11334.4|11333.8|11333.1|11335.1|11334.4|11331.6|11330.9|510
1638536100000|2021-12-03 12:55:00|11333.9|11333.2|11333.1|11332.4|11334.4|11333.7|11330.8|11330.1|500
1638536400000|2021-12-03 13:00:00|11333.2|11332.5|11334.3|11333.6|11336.3|11335.6|11331.7|11331|447
1638536700000|2021-12-03 13:05:00|11334.2|11333.5|11335.1|11334.4|11336.8|11336.1|11333.8|11333.1|397
1638537000000|2021-12-03 13:10:00|11335.2|11334.5|11333.9|11333.2|11336.6|11335.9|11331.5|11330.8|439
1638537300000|2021-12-03 13:15:00|11333.8|11333.1|11331.7|11331|11333.9|11333.2|11330.6|11329.9|477
1638537600000|2021-12-03 13:20:00|11331.6|11330.9|11331.8|11331.1|11333.8|11333.1|11328.9|11328.2|469
1638537900000|2021-12-03 13:25:00|11332|11331.3|11335.8|11329.8|11337.9|11332.7|11330.6|11329.3|548
1638538200000|2021-12-03 13:30:00|11335.9|11329.9|11329|11328|11335.9|11329.9|11300.6|11298.1|1916
1638538500000|2021-12-03 13:35:00|11329.1|11328.1|11320.5|11319.5|11331.1|11330.1|11317.1|11316.3|1647
1638538800000|2021-12-03 13:40:00|11320.4|11319.4|11321.7|11321|11325|11324.3|11319.4|11318.6|1054
1638539100000|2021-12-03 13:45:00|11321.8|11321.1|11334.9|11334.2|11338.7|11338|11319.3|11318.6|1242
1638539400000|2021-12-03 13:50:00|11335|11334.3|11337|11336.3|11344.1|11343.4|11333.1|11332.4|1136
1638539700000|2021-12-03 13:55:00|11337.1|11336.4|11342.2|11341.5|11346.3|11345.6|11334.2|11333.5|1165
1638540000000|2021-12-03 14:00:00|11342.3|11341.6|11349.3|11348.6|11351.2|11350.5|11341.9|11341.2|1143
1638540300000|2021-12-03 14:05:00|11349.7|11349|11358.4|11357.7|11359.6|11358.9|11344.6|11343.9|1235
1638540600000|2021-12-03 14:10:00|11359|11358.3|11357.4|11356.7|11360.9|11360.2|11355.4|11354.7|966
1638540900000|2021-12-03 14:15:00|11357.3|11356.6|11357.5|11356.8|11360.2|11359.5|11354.2|11353.5|887
1638541200000|2021-12-03 14:20:00|11357.4|11356.7|11358.5|11357.8|11361.5|11360.8|11355.4|11354.7|725
1638541500000|2021-12-03 14:25:00|11358.4|11357.7|11355.2|11354.5|11361.3|11360.6|11354.7|11354|840
1638541800000|2021-12-03 14:30:00|11355.1|11354.4|11357.8|11357.1|11358.3|11357.6|11345.2|11344.5|1173
1638542100000|2021-12-03 14:35:00|11357.7|11357|11350.3|11349.6|11358.8|11358.1|11349.8|11349|1002
1638542400000|2021-12-03 14:40:00|11350.5|11349.8|11346.2|11345.2|11352.9|11352.1|11345.5|11344.8|823
1638542700000|2021-12-03 14:45:00|11346.3|11345.3|11346.2|11345.5|11353.7|11353|11346.1|11345.3|1124
1638543000000|2021-12-03 14:50:00|11346.1|11345.4|11331.4|11330.7|11346.2|11345.5|11330.5|11329.6|1177
1638543300000|2021-12-03 14:55:00|11331.6|11330.9|11340.8|11338.1|11341.2|11338.9|11331.6|11330.8|1167
1638543600000|2021-12-03 15:00:00|11340.7|11338.2|11346.8|11346.1|11350.1|11347.8|11340.4|11338.2|1532
1638543900000|2021-12-03 15:05:00|11346.6|11345.9|11337.9|11337.2|11348|11347.3|11337.7|11337|1102
1638544200000|2021-12-03 15:10:00|11337.7|11337|11341.4|11340.7|11341.5|11340.8|11336.5|11335.8|1052
1638544500000|2021-12-03 15:15:00|11341.5|11340.8|11344.3|11343.6|11350|11349.1|11341.5|11340.8|915
1638544800000|2021-12-03 15:20:00|11344.2|11343.5|11341.3|11340.6|11344.3|11343.6|11337.5|11336.8|933
1638545100000|2021-12-03 15:25:00|11341.4|11340.7|11344|11343.3|11344.3|11343.6|11336.8|11336.1|923
1638545400000|2021-12-03 15:30:00|11343.9|11343.2|11334.4|11333.7|11344.3|11343.6|11334.3|11333.6|1079
1638545700000|2021-12-03 15:35:00|11334.7|11334|11328|11327.3|11336.2|11335.5|11327.4|11326.7|1059
1638546000000|2021-12-03 15:40:00|11328.5|11327.8|11319|11318.3|11331.8|11331.1|11318.3|11317.6|1048
1638546300000|2021-12-03 15:45:00|11318.7|11318|11321|11320|11325.2|11324.4|11315.1|11314.4|1122
1638546600000|2021-12-03 15:50:00|11320.9|11319.9|11320.6|11319.9|11322.6|11321.9|11313.2|11312.5|1189
1638546900000|2021-12-03 15:55:00|11320.7|11319.7|11322.6|11321.9|11325.1|11324.4|11318.6|11317.9|979
1638547200000|2021-12-03 16:00:00|11322.7|11322|11325.6|11324.9|11326|11325.3|11321.4|11320.7|949
1638547500000|2021-12-03 16:05:00|11325.5|11324.8|11308.5|11307.8|11325.5|11324.8|11307.8|11307.1|1056
1638547800000|2021-12-03 16:10:00|11308.7|11308|11310.2|11309.5|11315.7|11315|11306.2|11305.4|1108
1638548100000|2021-12-03 16:15:00|11310.3|11309.6|11309.8|11309.1|11313.2|11312.5|11307.2|11306.5|1099
1638548400000|2021-12-03 16:20:00|11309.6|11308.9|11308.8|11308.1|11312.3|11311.6|11303.3|11302.6|1119
1638548700000|2021-12-03 16:25:00|11308.9|11308.2|11307.5|11306.8|11310.5|11309.8|11306|11305.3|883
1638549000000|2021-12-03 16:30:00|11307.2|11306.5|11309.6|11308.9|11310.9|11310.2|11304.7|11304|860
1638549300000|2021-12-03 16:35:00|11309.5|11308.8|11310.1|11309.4|11313.5|11312.7|11308.5|11307.8|777
1638549600000|2021-12-03 16:40:00|11310.2|11309.5|11302.8|11301.8|11310.3|11309.6|11300.1|11299.3|927
1638549900000|2021-12-03 16:45:00|11302.9|11301.9|11302.6|11301.9|11307|11306.2|11300.1|11299.4|1005
1638550200000|2021-12-03 16:50:00|11302.7|11302|11293.1|11292.4|11302.7|11302|11291.7|11290.7|915
1638550500000|2021-12-03 16:55:00|11293.2|11292.5|11286.4|11285.7|11294.3|11293.6|11285.8|11285.1|861
1638550800000|2021-12-03 17:00:00|11286.5|11285.8|11289.6|11288.9|11291.8|11291.1|11285.7|11285|718
1638551100000|2021-12-03 17:05:00|11289.5|11288.8|11292.8|11292.1|11295.6|11294.9|11289.2|11288.5|655
1638551400000|2021-12-03 17:10:00|11292.9|11292.2|11291.4|11290.7|11295.7|11295|11290.9|11290.2|546
1638551700000|2021-12-03 17:15:00|11291.1|11290.4|11291.2|11290.5|11294.3|11293.6|11289.4|11288.7|523
1638552000000|2021-12-03 17:20:00|11291.3|11290.6|11293.1|11292.4|11293.1|11292.4|11289.8|11289.1|527
1638552300000|2021-12-03 17:25:00|11293|11292.3|11286|11285.3|11293.2|11292.5|11285.9|11285.2|508
1638552600000|2021-12-03 17:30:00|11286.1|11285.1|11283.4|11282.7|11286.1|11285.2|11280.5|11279.8|492
1638552900000|2021-12-03 17:35:00|11283.5|11282.8|11286.7|11286|11286.9|11286.2|11281.7|11281|463
1638553200000|2021-12-03 17:40:00|11286.8|11286.1|11284.2|11283.5|11288.8|11288.1|11284|11283.3|435
1638553500000|2021-12-03 17:45:00|11284.1|11283.4|11284|11283.3|11286.2|11285.5|11283|11282.3|433
1638553800000|2021-12-03 17:50:00|11283.8|11283.1|11282.3|11281.6|11285.4|11284.7|11281.5|11280.8|447
1638554100000|2021-12-03 17:55:00|11282.2|11281.5|11283.5|11282.8|11284.2|11283.5|11280.4|11279.7|613
1638554400000|2021-12-03 18:00:00|11283.6|11282.9|11281.7|11281|11283.7|11283|11281|11280.3|464
1638554700000|2021-12-03 18:05:00|11281.6|11280.9|11285.2|11284.5|11286.2|11285.5|11281.3|11280.6|450
1638555000000|2021-12-03 18:10:00|11284.8|11284.1|11285|11284.3|11286.9|11286.2|11283.4|11282.7|465
1638555300000|2021-12-03 18:15:00|11284.9|11284.2|11285.4|11284.7|11286.9|11286.2|11284|11283.3|480
1638555600000|2021-12-03 18:20:00|11285.2|11284.5|11281.2|11280.5|11285.6|11284.9|11280.6|11279.9|525
1638555900000|2021-12-03 18:25:00|11281.1|11280.4|11279.3|11278.6|11281.7|11281|11278.4|11277.7|413
1638556200000|2021-12-03 18:30:00|11279.4|11278.7|11273.9|11273.2|11279.4|11278.7|11273.5|11272.8|426
1638556500000|2021-12-03 18:35:00|11273.8|11273.1|11267.8|11267.1|11274.1|11273.4|11266.3|11265.6|461
1638556800000|2021-12-03 18:40:00|11268|11267.3|11267.2|11266.5|11270|11269.3|11265.1|11264.4|487
1638557100000|2021-12-03 18:45:00|11267.1|11266.4|11262.6|11261.9|11269.2|11268.5|11262.5|11261.8|521
1638557400000|2021-12-03 18:50:00|11262.8|11262.1|11260.4|11259.7|11263.1|11262.4|11256.8|11256.1|604
1638557700000|2021-12-03 18:55:00|11260.3|11259.6|11260.2|11259.5|11261.5|11260.8|11258.4|11257.7|472
1638558000000|2021-12-03 19:00:00|11260.3|11259.6|11259.8|11259.1|11262.5|11261.8|11257.6|11256.9|610
1638558300000|2021-12-03 19:05:00|11259.7|11259|11260.2|11259.5|11261.6|11260.9|11258.1|11257.4|501
1638558600000|2021-12-03 19:10:00|11260.1|11259.4|11263.9|11263.2|11264|11263.3|11258.9|11258.2|494
1638558900000|2021-12-03 19:15:00|11264|11263.3|11258.7|11258|11264.1|11263.4|11257.5|11256.8|522
1638559200000|2021-12-03 19:20:00|11258.6|11257.9|11262|11261.3|11262.8|11262.1|11256.3|11255.6|519
1638559500000|2021-12-03 19:25:00|11261.9|11261.2|11262.8|11262.1|11264|11263.3|11260.1|11259.4|586
1638559800000|2021-12-03 19:30:00|11262.6|11261.9|11263.5|11262.8|11263.9|11263.2|11259.9|11259.2|541
1638560100000|2021-12-03 19:35:00|11263.6|11262.9|11264.9|11264.2|11265.5|11264.8|11262.1|11261.3|651
1638560400000|2021-12-03 19:40:00|11264.8|11264.1|11267.7|11267|11269.1|11268.4|11264.8|11264.1|608
1638560700000|2021-12-03 19:45:00|11267.8|11267.1|11265.7|11265|11268.5|11267.8|11265|11264.2|524
1638561000000|2021-12-03 19:50:00|11265.9|11265.2|11266.3|11265.6|11268.2|11267.5|11265.7|11265|447
1638561300000|2021-12-03 19:55:00|11266.2|11265.5|11262.2|11261.5|11267.2|11266.5|11261.5|11260.8|522
1638561600000|2021-12-03 20:00:00|11262.3|11261.6|11265.2|11264.5|11265.4|11264.7|11260.9|11260.2|675
1638561900000|2021-12-03 20:05:00|11265.3|11264.6|11266.4|11265.7|11270|11269.2|11264.9|11264.2|658
1638562200000|2021-12-03 20:10:00|11266.8|11266.1|11269.8|11269.1|11270.7|11269.9|11266.4|11265.6|662
1638562500000|2021-12-03 20:15:00|11269.5|11268.8|11272.2|11271.5|11272.5|11271.8|11268.4|11267.6|548
1638562800000|2021-12-03 20:20:00|11272.3|11271.6|11275.9|11275.2|11277|11276.2|11271.2|11270.5|619
1638563100000|2021-12-03 20:25:00|11276|11275.3|11275.4|11274.7|11277|11276.2|11275.2|11274.5|494
1638563400000|2021-12-03 20:30:00|11275.5|11274.8|11278.9|11278.2|11279.3|11278.6|11275.4|11274.7|516
1638563700000|2021-12-03 20:35:00|11278.8|11278.1|11276.8|11276.1|11280.2|11279.4|11275.8|11275.1|561
1638564000000|2021-12-03 20:40:00|11276.9|11275.9|11278.7|11278|11278.9|11278|11275.4|11274.7|549
1638564300000|2021-12-03 20:45:00|11278.6|11277.9|11277.9|11277.2|11278.7|11278|11275.3|11274.4|474
1638564600000|2021-12-03 20:50:00|11278.3|11277.6|11282.1|11281.4|11284.3|11283.6|11277.1|11276.1|546
1638564900000|2021-12-03 20:55:00|11282.2|11281.5|11277.3|11276.6|11284|11283.3|11277.2|11276.5|586
1638565200000|2021-12-03 21:00:00|11277.5|11276.5|11276.8|11275.8|11278.3|11277.4|11273.1|11272.2|681
1638565500000|2021-12-03 21:05:00|11276.9|11275.9|11276.7|11276|11277.9|11276.9|11276.1|11275.1|309
1638565800000|2021-12-03 21:10:00|11276.6|11275.9|11276.6|11275.6|11277.7|11276.7|11275.2|11274.2|423
1638566100000|2021-12-03 21:15:00|11276.7|11275.7|11279.1|11278.1|11279.4|11278.4|11275.4|11274.4|307
1638566400000|2021-12-03 21:20:00|11279.2|11278.2|11279.5|11278.8|11280.5|11279.5|11278.7|11277.7|352
1638566700000|2021-12-03 21:25:00|11279.4|11278.7|11278.5|11277.5|11280.4|11279.4|11278.1|11277.2|188
1638567000000|2021-12-03 21:30:00|11278.6|11277.6|11281.6|11280.6|11281.9|11280.9|11278.3|11277.3|342
1638567300000|2021-12-03 21:35:00|11280.9|11279.9|11282.8|11281.8|11282.9|11281.9|11280.1|11279.1|378
1638567600000|2021-12-03 21:40:00|11282.7|11281.7|11283.5|11282.5|11283.9|11282.9|11282.1|11281.1|378
1638567900000|2021-12-03 21:45:00|11283.6|11282.6|11283.7|11282.7|11284.8|11283.8|11282.5|11281.5|387
1638568200000|2021-12-03 21:50:00|11283.8|11282.8|11286.5|11280.5|11287.6|11285|11283.7|11280.5|293
1638568500000|2021-12-03 21:55:00|11287.4|11281.8|11284|11278|11289|11284.3|11283.1|11277.5|273
1638738000000|2021-12-05 21:00:00|11285.8|11281|11283.5|11281.5|11287.2|11282.5|11283.5|11279.8|18
1638738300000|2021-12-05 21:05:00|11284|11282|11284.9|11282.9|11284.9|11282.9|11283.5|11281.5|10
1638738600000|2021-12-05 21:10:00|11284.5|11282.5|11283.5|11281.5|11287.7|11283.3|11283.5|11281.5|21
1638738900000|2021-12-05 21:15:00|11283.3|11281.3|11285.5|11283.5|11287.5|11283.5|11283.2|11278.8|30
1638739200000|2021-12-05 21:20:00|11284.3|11279.4|11283.4|11281.4|11285.7|11283.1|11283|11278.8|46
1638739500000|2021-12-05 21:25:00|11283.6|11281.6|11285.2|11283.2|11287.2|11284|11283|11279.9|46
1638739800000|2021-12-05 21:30:00|11284.8|11282.8|11285.5|11283.5|11285.6|11283.6|11284.5|11282.5|24
1638740100000|2021-12-05 21:35:00|11285.2|11283.2|11285.5|11283.5|11285.6|11283.6|11284.5|11282.5|32
1638740400000|2021-12-05 21:40:00|11284.5|11282.5|11285.2|11283.2|11286.9|11283.5|11284.5|11282.1|35
1638740700000|2021-12-05 21:45:00|11285.5|11283.5|11285.4|11283.4|11285.5|11283.5|11284.5|11282.5|27
1638741000000|2021-12-05 21:50:00|11285.5|11283.5|11285.5|11283.5|11285.7|11283.7|11285.5|11283.5|13
1638741600000|2021-12-05 22:00:00|11282.6|11280.6|11289.1|11285.3|11290.9|11286.7|11282.6|11280.6|134
1638741900000|2021-12-05 22:05:00|11289.2|11285.2|11289.9|11284.8|11291.6|11286.8|11287.6|11283.5|166
1638742200000|2021-12-05 22:10:00|11290|11284.6|11296.7|11290.7|11297.9|11291.9|11289.3|11283.8|287
1638742500000|2021-12-05 22:15:00|11296.9|11290.9|11293.7|11287.7|11299.9|11293.9|11290.9|11284.9|335
1638742800000|2021-12-05 22:20:00|11294|11288|11295|11289|11296.1|11290.1|11293.8|11287.8|231
1638743100000|2021-12-05 22:25:00|11294.9|11288.9|11293.8|11287.8|11296.8|11290.8|11293.7|11287.7|139
1638743400000|2021-12-05 22:30:00|11296.5|11290.5|11294.2|11288.2|11297|11291|11293.3|11287.3|301
1638743700000|2021-12-05 22:35:00|11294.1|11288.1|11293.5|11288.3|11296.8|11290.8|11291.7|11286.9|277
1638744000000|2021-12-05 22:40:00|11293.7|11287.7|11294.6|11288.6|11297|11291|11293.3|11287.3|388
1638744300000|2021-12-05 22:45:00|11294.7|11288.7|11292.7|11286.7|11294.8|11288.8|11291.6|11285.6|485
1638744600000|2021-12-05 22:50:00|11293.3|11287.3|11292.3|11286.3|11293.4|11288.5|11291.6|11285.6|382
1638744900000|2021-12-05 22:55:00|11292.4|11286.4|11292.3|11286.3|11292.7|11287.2|11291.5|11285.6|301
1638745200000|2021-12-05 23:00:00|11292.2|11286.2|11298.8|11297.8|11299.6|11298|11288.9|11284.8|1451
1638745500000|2021-12-05 23:05:00|11299.4|11297.4|11304.1|11302.5|11309.2|11307.9|11299|11297.4|1151
1638745800000|2021-12-05 23:10:00|11304|11302.6|11300.9|11299.9|11304.3|11303.1|11298.7|11297.7|480
1638746100000|2021-12-05 23:15:00|11300.8|11299.8|11299.1|11298.1|11302.9|11301.9|11297.3|11296.4|325
1638746400000|2021-12-05 23:20:00|11299|11298|11298.7|11297.7|11300.5|11299.6|11297.6|11296.9|314
1638746700000|2021-12-05 23:25:00|11298.8|11297.8|11302.1|11301.1|11303|11302|11296.8|11295.9|319
1638747000000|2021-12-05 23:30:00|11302.2|11301.2|11304.7|11304|11306|11305.2|11302|11301.1|348
1638747300000|2021-12-05 23:35:00|11304.8|11304.1|11300.2|11299.5|11305.4|11304.6|11300.2|11299.5|281
1638747600000|2021-12-05 23:40:00|11300.3|11299.6|11301.4|11300.7|11301.9|11301|11297.4|11296.5|304
1638747900000|2021-12-05 23:45:00|11301.2|11300.5|11295.6|11294.6|11302.7|11302|11294.7|11294|387
1638748200000|2021-12-05 23:50:00|11295.7|11294.7|11302.2|11301.5|11302.8|11302.1|11295.6|11294.6|378
1638748500000|2021-12-05 23:55:00|11302.3|11301.6|11304.8|11304.1|11306.2|11305.5|11302.2|11301.5|503
1638748800000|2021-12-06 00:00:00|11304.9|11304.2|11297.2|11296.5|11305.1|11304.4|11294.3|11293.6|843
1638749100000|2021-12-06 00:05:00|11297.1|11296.4|11296.8|11296.1|11299|11298.3|11294.5|11293.8|506
1638749400000|2021-12-06 00:10:00|11296.9|11296.2|11291.8|11291.1|11297|11296.3|11291.4|11290.7|552
1638749700000|2021-12-06 00:15:00|11291.6|11290.9|11287.5|11286.8|11291.6|11290.9|11285.4|11284.7|627
1638750000000|2021-12-06 00:20:00|11287.4|11286.7|11290.4|11289.7|11292.3|11291.6|11286.9|11286.1|569
1638750300000|2021-12-06 00:25:00|11290.5|11289.8|11294.8|11294.1|11295.3|11294.6|11290.5|11289.8|449
1638750600000|2021-12-06 00:30:00|11294.7|11294|11290.7|11290|11295.1|11294.4|11290.6|11289.9|266
1638750900000|2021-12-06 00:35:00|11290.8|11290.1|11295.6|11294.9|11296.1|11295.4|11290.5|11289.8|329
1638751200000|2021-12-06 00:40:00|11295.5|11294.8|11298|11297.3|11298.1|11297.4|11295.4|11294.7|313
1638751500000|2021-12-06 00:45:00|11298.1|11297.4|11297.2|11296.5|11300|11299.3|11296.2|11295.5|348
1638751800000|2021-12-06 00:50:00|11297.3|11296.6|11305.8|11305.1|11306|11305.2|11296.5|11295.8|530
1638752100000|2021-12-06 00:55:00|11306.6|11305.9|11303.6|11302.9|11307.6|11306.8|11303.5|11302.8|533
1638752400000|2021-12-06 01:00:00|11303.4|11302.7|11300.6|11299.9|11304.3|11303.6|11299.2|11298.5|519
1638752700000|2021-12-06 01:05:00|11300.7|11300|11302.7|11302|11302.8|11302.1|11299.8|11299.1|392
1638753000000|2021-12-06 01:10:00|11302.8|11302.1|11303.4|11302.7|11304.8|11304.1|11302.7|11302|279
1638753300000|2021-12-06 01:15:00|11303.9|11303.2|11301.6|11300.9|11304.1|11303.4|11300.1|11299.4|329
1638753600000|2021-12-06 01:20:00|11301.5|11300.8|11303.4|11302.7|11304.9|11304.2|11300.7|11300|321
1638753900000|2021-12-06 01:25:00|11303.5|11302.8|11303.3|11302.6|11305.7|11305|11302.6|11301.9|323
1638754200000|2021-12-06 01:30:00|11303.2|11302.5|11301.3|11300.6|11304.1|11303.4|11299.2|11298.5|515
1638754500000|2021-12-06 01:35:00|11301.4|11300.7|11301.3|11300.6|11302.7|11302|11299.5|11298.8|458
1638754800000|2021-12-06 01:40:00|11301.4|11300.7|11302.7|11302|11303.9|11303.2|11300.1|11299.4|291
1638755100000|2021-12-06 01:45:00|11303|11302.3|11303.2|11302.5|11304.4|11303.7|11301.9|11301.2|418
1638755400000|2021-12-06 01:50:00|11303.3|11302.6|11304.4|11303.7|11306.3|11305.6|11303.1|11302.4|446
1638755700000|2021-12-06 01:55:00|11304.5|11303.8|11302.1|11301.4|11305.1|11304.4|11301.1|11300.4|399
1638756000000|2021-12-06 02:00:00|11302|11301.3|11299.6|11298.9|11302.8|11302.1|11299|11298.3|314
1638756300000|2021-12-06 02:05:00|11299.7|11299|11302.2|11301.5|11303.1|11302.4|11299.4|11298.7|334
1638756600000|2021-12-06 02:10:00|11302.3|11301.6|11304.5|11303.8|11305.8|11305.1|11302.2|11301.5|328
1638756900000|2021-12-06 02:15:00|11304.4|11303.7|11301.8|11301.1|11304.4|11303.7|11301.1|11300.4|263
1638757200000|2021-12-06 02:20:00|11301.9|11301.2|11300.3|11299.6|11302.8|11302.1|11300.2|11299.5|367
1638757500000|2021-12-06 02:25:00|11299.9|11299.2|11299.6|11298.9|11301.2|11300.5|11299.1|11298.4|394
1638757800000|2021-12-06 02:30:00|11299.8|11299.1|11296.2|11295.5|11300.1|11299.4|11295.8|11295.1|385
1638758100000|2021-12-06 02:35:00|11296.1|11295.4|11297.6|11296.9|11299.4|11298.7|11296.1|11295.4|277
1638758400000|2021-12-06 02:40:00|11297.5|11296.8|11298|11297.3|11299.4|11298.7|11296.4|11295.7|325
1638758700000|2021-12-06 02:45:00|11298.1|11297.4|11298.8|11297.8|11298.8|11298|11296.2|11295.5|275
1638759000000|2021-12-06 02:50:00|11298.9|11297.9|11298.3|11297.6|11299.3|11298.4|11297|11296.3|285
1638759300000|2021-12-06 02:55:00|11298.4|11297.7|11299.5|11298.8|11300.4|11299.7|11298.3|11297.6|330
1638759600000|2021-12-06 03:00:00|11299.6|11298.9|11297.2|11296.5|11300.2|11299.5|11296.8|11296.1|279
1638759900000|2021-12-06 03:05:00|11297.1|11296.4|11296.8|11296.1|11299.4|11298.7|11296.7|11296|305
1638760200000|2021-12-06 03:10:00|11296.7|11296|11300.2|11299.5|11300.8|11300.1|11296.6|11295.9|261
1638760500000|2021-12-06 03:15:00|11300.3|11299.6|11298|11297.3|11300.5|11299.8|11297.4|11296.7|233
1638760800000|2021-12-06 03:20:00|11298.2|11297.5|11299.1|11298.4|11300.1|11299.4|11298|11297.3|171
1638761100000|2021-12-06 03:25:00|11299|11298.3|11297.3|11296.6|11299.3|11298.6|11297.3|11296.6|162
1638761400000|2021-12-06 03:30:00|11297.2|11296.5|11298.4|11297.7|11298.9|11298.2|11297|11296.3|315
1638761700000|2021-12-06 03:35:00|11298.3|11297.6|11299.1|11298.4|11300|11299.3|11298.3|11297.6|233
1638762000000|2021-12-06 03:40:00|11299.2|11298.5|11299.7|11299|11300.3|11299.6|11298.9|11298.2|261
1638762300000|2021-12-06 03:45:00|11300.2|11299.5|11298.9|11298.2|11300.9|11300.2|11298.7|11298|267
1638762600000|2021-12-06 03:50:00|11298.8|11298.1|11300.4|11299.7|11301.1|11300.4|11298.8|11298.1|231
1638762900000|2021-12-06 03:55:00|11300.3|11299.6|11300.4|11299.7|11301.6|11300.9|11300|11299.3|201
1638763200000|2021-12-06 04:00:00|11300.2|11299.5|11300.7|11300|11301.8|11301.1|11300.1|11299.4|240
1638763500000|2021-12-06 04:05:00|11300.8|11300.1|11301.3|11300.6|11301.5|11300.8|11300.5|11299.8|208
1638763800000|2021-12-06 04:10:00|11301.2|11300.5|11300.5|11299.8|11301.2|11300.5|11300.4|11299.7|146
1638764100000|2021-12-06 04:15:00|11300.6|11299.9|11300.6|11299.9|11301.6|11300.9|11300.5|11299.8|222
1638764400000|2021-12-06 04:20:00|11300.8|11300.1|11300.6|11299.9|11301.1|11300.4|11300.5|11299.8|139
1638764700000|2021-12-06 04:25:00|11300.5|11299.8|11299.3|11298.6|11300.6|11299.9|11299|11298.3|124
1638765000000|2021-12-06 04:30:00|11299.5|11298.8|11299.3|11298.6|11300.6|11299.9|11298.7|11298|175
1638765300000|2021-12-06 04:35:00|11299.4|11298.7|11299.9|11299.2|11300.2|11299.5|11299.1|11298.4|173
1638765600000|2021-12-06 04:40:00|11299.8|11299.1|11300.8|11300.1|11301.2|11300.5|11299.1|11298.4|199
1638765900000|2021-12-06 04:45:00|11300.7|11300|11301|11300.3|11301.7|11301|11300|11299.3|178
1638766200000|2021-12-06 04:50:00|11301.1|11300.4|11301.7|11301|11302.1|11301.4|11301|11300.3|169
1638766500000|2021-12-06 04:55:00|11301.8|11301.1|11301.1|11300.4|11302.3|11301.6|11301|11300.3|189
1638766800000|2021-12-06 05:00:00|11301.2|11300.5|11303.2|11302.5|11303.3|11302.6|11301|11300.3|208
1638767100000|2021-12-06 05:05:00|11303.1|11302.4|11305.1|11304.4|11305.5|11304.8|11302.9|11302.2|250
1638767400000|2021-12-06 05:10:00|11305.2|11304.5|11305.7|11305|11306.3|11305.6|11305.1|11304.4|176
1638767700000|2021-12-06 05:15:00|11305.6|11304.9|11304.9|11304.2|11305.9|11305.2|11303.7|11303|200
1638768000000|2021-12-06 05:20:00|11304.8|11304.1|11305.6|11304.9|11306.7|11306|11304.8|11304.1|214
1638768300000|2021-12-06 05:25:00|11305.5|11304.8|11302.5|11301.8|11305.6|11304.9|11300.9|11300.2|285
1638768600000|2021-12-06 05:30:00|11302.3|11301.6|11303.1|11302.4|11303.4|11302.7|11301|11300.3|271
1638768900000|2021-12-06 05:35:00|11303.2|11302.5|11303.1|11302.4|11303.3|11302.6|11302.1|11301.4|203
1638769200000|2021-12-06 05:40:00|11303|11302.3|11304.7|11304|11304.7|11304|11303|11302.3|170
1638769500000|2021-12-06 05:45:00|11304.6|11303.9|11306.6|11305.9|11307.2|11306.5|11304.3|11303.6|296
1638769800000|2021-12-06 05:50:00|11306.5|11305.8|11304.6|11303.9|11306.6|11305.9|11304.5|11303.8|240
1638770100000|2021-12-06 05:55:00|11304.7|11304|11304.6|11303.9|11305.2|11304.5|11303.6|11302.9|293
1638770400000|2021-12-06 06:00:00|11304.5|11303.8|11302.9|11302.2|11306.3|11305.6|11302.7|11302|252
1638770700000|2021-12-06 06:05:00|11302.8|11302.1|11303.6|11302.9|11303.8|11303.1|11302.4|11301.7|225
1638771000000|2021-12-06 06:10:00|11303.8|11303.1|11305.1|11304.4|11305.2|11304.5|11303.2|11302.5|190
1638771300000|2021-12-06 06:15:00|11305.2|11304.5|11304.8|11304.1|11305.4|11304.7|11303.8|11303.1|195
1638771600000|2021-12-06 06:20:00|11304.7|11304|11303.8|11303.1|11304.7|11304|11301.7|11301|180
1638771900000|2021-12-06 06:25:00|11303.9|11303.2|11303|11302.3|11304.5|11303.8|11301.7|11301|316
1638772200000|2021-12-06 06:30:00|11302.9|11302.2|11304.5|11303.8|11304.7|11304|11302.1|11301.4|330
1638772500000|2021-12-06 06:35:00|11304.6|11303.9|11302.5|11301.8|11305.3|11304.6|11301.7|11301|393
1638772800000|2021-12-06 06:40:00|11302.9|11302.2|11303.6|11302.9|11305.5|11304.8|11302.9|11302.2|231
1638773100000|2021-12-06 06:45:00|11303.7|11303|11307.5|11306.8|11307.6|11306.9|11303.5|11302.8|287
1638773400000|2021-12-06 06:50:00|11307.6|11306.9|11311.8|11311.1|11314.8|11314.1|11307.5|11306.8|387
1638773700000|2021-12-06 06:55:00|11311.7|11311|11311.3|11310.6|11312.9|11312.2|11309.8|11309.1|375
1638774000000|2021-12-06 07:00:00|11311.2|11310.5|11309|11308.3|11312.1|11311.4|11307|11306.3|560
1638774300000|2021-12-06 07:05:00|11308.9|11308.2|11312.1|11311.4|11313.5|11312.8|11308.9|11308.2|501
1638774600000|2021-12-06 07:10:00|11312.2|11311.5|11311.6|11310.9|11312.6|11311.9|11309.9|11309.2|421
1638774900000|2021-12-06 07:15:00|11311.5|11310.8|11310.2|11309.5|11312.5|11311.8|11309.2|11308.5|415
1638775200000|2021-12-06 07:20:00|11310.3|11309.6|11310.6|11309.9|11312|11311.3|11309.5|11308.8|313
1638775500000|2021-12-06 07:25:00|11310.7|11310|11306.2|11305.5|11311.4|11310.7|11305.5|11304.8|422
1638775800000|2021-12-06 07:30:00|11306.3|11305.6|11308.3|11307.6|11308.9|11308|11303.5|11302.7|621
1638776100000|2021-12-06 07:35:00|11308.2|11307.5|11310.6|11309.9|11310.6|11309.9|11306.7|11306|493
1638776400000|2021-12-06 07:40:00|11310.7|11310|11314|11313.3|11316|11315.1|11310.7|11310|633
1638776700000|2021-12-06 07:45:00|11314.1|11313.4|11316|11315|11318.2|11317.3|11313.4|11312.6|607
1638777000000|2021-12-06 07:50:00|11316.1|11315.4|11316.1|11315.1|11317.2|11316.2|11314.1|11313.4|543
1638777300000|2021-12-06 07:55:00|11316|11315|11314.9|11314.2|11319.2|11318.3|11314.9|11314|612
1638777600000|2021-12-06 08:00:00|11315|11314|11316.6|11315.6|11319.7|11318.7|11315|11314|803
1638777900000|2021-12-06 08:05:00|11316.4|11315.7|11316.7|11316|11318.1|11317.3|11315.1|11314.3|597
1638778200000|2021-12-06 08:10:00|11317|11316.3|11317|11316|11319.1|11318.4|11315.8|11315.1|584
1638778500000|2021-12-06 08:15:00|11316.9|11315.9|11317.1|11316.4|11318.9|11318.2|11314.9|11314.2|670
1638778800000|2021-12-06 08:20:00|11317.2|11316.5|11315.8|11315.1|11318|11317.3|11313.7|11312.8|574
1638779100000|2021-12-06 08:25:00|11315.6|11314.9|11314.1|11313.4|11316.1|11315.4|11311.8|11311|572
1638779400000|2021-12-06 08:30:00|11314.2|11313.5|11314.4|11313.7|11318|11317.2|11313.4|11312.7|631
1638779700000|2021-12-06 08:35:00|11314.3|11313.6|11317.2|11316.2|11319.4|11318.6|11314.3|11313.6|632
1638780000000|2021-12-06 08:40:00|11317.3|11316.3|11320.1|11319.4|11320.7|11320|11316.9|11316.1|622
1638780300000|2021-12-06 08:45:00|11320.3|11319.3|11319|11318|11321|11320.1|11318.3|11317.3|490
1638780600000|2021-12-06 08:50:00|11318.9|11317.9|11319.5|11318.5|11320.6|11319.9|11317|11316.2|489
1638780900000|2021-12-06 08:55:00|11319.6|11318.6|11316.5|11315.5|11320.9|11320.1|11316|11315|480
1638781200000|2021-12-06 09:00:00|11316.4|11315.4|11329.8|11328.8|11337.8|11336.8|11315.6|11314.6|1109
1638781500000|2021-12-06 09:05:00|11329.6|11328.9|11322.9|11322.2|11331.2|11330.2|11319.3|11318.6|864
1638781800000|2021-12-06 09:10:00|11322.8|11322.1|11322.6|11321.6|11324.9|11324.1|11321.4|11320.6|867
1638782100000|2021-12-06 09:15:00|11322.5|11321.8|11322|11321.3|11323.7|11323|11321.6|11320.7|475
1638782400000|2021-12-06 09:20:00|11322.1|11321.4|11326.8|11325.8|11327|11326.1|11321.1|11320.2|438
1638782700000|2021-12-06 09:25:00|11326.5|11325.6|11326.7|11325.7|11328.4|11327.6|11325.3|11324.6|351
1638783000000|2021-12-06 09:30:00|11326.6|11325.6|11331|11330.3|11331.3|11330.6|11326.2|11325.2|554
1638783300000|2021-12-06 09:35:00|11330.9|11330.2|11328.7|11328|11331.6|11330.9|11328|11327.1|574
1638783600000|2021-12-06 09:40:00|11328.8|11328.1|11329.9|11329.2|11331.3|11330.6|11327.8|11327.1|634
1638783900000|2021-12-06 09:45:00|11330|11329.3|11324.5|11323.8|11330.3|11329.6|11324.5|11323.8|630
1638784200000|2021-12-06 09:50:00|11324.4|11323.7|11326.5|11325.5|11329.2|11328.4|11324.4|11323.7|510
1638784500000|2021-12-06 09:55:00|11326.6|11325.9|11325.6|11324.9|11327.1|11326.4|11322.7|11322|495
1638784800000|2021-12-06 10:00:00|11325.8|11325.1|11323.4|11322.7|11326.7|11326|11322.1|11321.3|578
1638785100000|2021-12-06 10:05:00|11323.3|11322.6|11317.9|11316.9|11324.2|11323.3|11317.3|11316.3|631
1638785400000|2021-12-06 10:10:00|11318|11317|11322.7|11322|11323.4|11322.7|11317|11316.1|499
1638785700000|2021-12-06 10:15:00|11322.8|11321.8|11322.2|11321.5|11324.4|11323.7|11320.5|11319.8|544
1638786000000|2021-12-06 10:20:00|11322.3|11321.3|11320.7|11320|11322.4|11321.6|11320.1|11319.2|477
1638786300000|2021-12-06 10:25:00|11320.8|11319.8|11317.4|11316.7|11321.7|11320.8|11316.2|11315.5|579
1638786600000|2021-12-06 10:30:00|11317.5|11316.8|11319.7|11319|11320.2|11319.4|11315.5|11314.8|521
1638786900000|2021-12-06 10:35:00|11319.8|11319.1|11322.3|11321.6|11322.9|11322.2|11319.6|11318.8|425
1638787200000|2021-12-06 10:40:00|11322.4|11321.7|11324.3|11323.3|11325.2|11324.5|11321.4|11320.5|451
1638787500000|2021-12-06 10:45:00|11324.2|11323.5|11324.2|11323.2|11326.7|11325.9|11324.1|11323.2|360
1638787800000|2021-12-06 10:50:00|11324.3|11323.3|11322.7|11322|11325.4|11324.6|11321.9|11321.2|431
1638788100000|2021-12-06 10:55:00|11322.8|11322.1|11323.3|11322.6|11326.1|11325.3|11322.6|11321.8|501
1638788400000|2021-12-06 11:00:00|11323.4|11322.7|11325.2|11324.2|11326.4|11325.7|11322.7|11321.8|495
1638788700000|2021-12-06 11:05:00|11324.8|11324.1|11322.7|11322|11325.5|11324.8|11322.5|11321.8|351
1638789000000|2021-12-06 11:10:00|11322.6|11321.9|11321.6|11320.9|11323.7|11323|11320|11319.3|378
1638789300000|2021-12-06 11:15:00|11321.5|11320.8|11320.2|11319.2|11321.8|11321.1|11319.3|11318.3|548
1638789600000|2021-12-06 11:20:00|11320.4|11319.4|11321.5|11320.8|11322.8|11321.9|11320.1|11319.2|404
1638789900000|2021-12-06 11:25:00|11321.4|11320.7|11321.6|11320.9|11323.9|11323.1|11319.9|11319.1|421
1638790200000|2021-12-06 11:30:00|11321.8|11320.8|11317|11316.3|11322.8|11321.9|11317|11316.1|560
1638790500000|2021-12-06 11:35:00|11317.1|11316.4|11319|11318|11319.6|11318.7|11316.3|11315.4|367
1638790800000|2021-12-06 11:40:00|11318.3|11317.6|11320.4|11319.4|11321.6|11320.7|11315.7|11315|569
1638791100000|2021-12-06 11:45:00|11320.5|11319.5|11319|11318.3|11321.6|11320.8|11318.3|11317.4|380
1638791400000|2021-12-06 11:50:00|11319.1|11318.4|11321.6|11320.9|11323.5|11322.7|11319.1|11318.4|476
1638791700000|2021-12-06 11:55:00|11321.8|11320.8|11321.2|11320.2|11322.1|11321.4|11319.4|11318.7|524
1638792000000|2021-12-06 12:00:00|11321.1|11320.1|11317.1|11316.1|11321.9|11321.1|11316.3|11315.6|361
1638792300000|2021-12-06 12:05:00|11317.2|11316.2|11313.1|11312.4|11318.7|11317.7|11311.8|11310.9|444
1638792600000|2021-12-06 12:10:00|11313|11312.3|11316|11315|11316.2|11315.5|11313|11312.1|330
1638792900000|2021-12-06 12:15:00|11315.9|11314.9|11319.5|11318.5|11320.5|11319.7|11315.8|11314.9|391
1638793200000|2021-12-06 12:20:00|11319.4|11318.4|11318.8|11318.1|11319.5|11318.6|11317.5|11316.7|413
1638793500000|2021-12-06 12:25:00|11318.7|11318|11315.2|11314.2|11319.8|11318.9|11312.9|11311.9|413
1638793800000|2021-12-06 12:30:00|11314.9|11313.9|11315.6|11314.6|11317|11316.1|11314.6|11313.7|347
1638794100000|2021-12-06 12:35:00|11315.7|11314.7|11314.4|11313.7|11316.8|11315.9|11313.8|11313|385
1638794400000|2021-12-06 12:40:00|11314.3|11313.6|11310.9|11310.2|11315.3|11314.4|11310.9|11310.2|439
1638794700000|2021-12-06 12:45:00|11311|11310.3|11308.4|11307.7|11311.2|11310.5|11307.5|11306.8|404
1638795000000|2021-12-06 12:50:00|11308.3|11307.6|11311.5|11310.8|11312.1|11311.4|11308.2|11307.3|496
1638795300000|2021-12-06 12:55:00|11311.6|11310.9|11312.7|11312|11313.6|11312.8|11309.5|11308.8|466
1638795600000|2021-12-06 13:00:00|11312.8|11312.1|11312.3|11311.3|11315|11314.3|11312|11311.2|605
1638795900000|2021-12-06 13:05:00|11312.2|11311.5|11314.8|11313.8|11316.2|11315.3|11311.8|11310.9|485
1638796200000|2021-12-06 13:10:00|11314.7|11313.7|11321.7|11321|11321.9|11321.1|11313.5|11312.6|523
1638796500000|2021-12-06 13:15:00|11321.8|11321.1|11322.5|11321.8|11325.9|11325.2|11321.7|11321|625
1638796800000|2021-12-06 13:20:00|11322.6|11321.6|11320.5|11319.8|11323.9|11323.1|11319.8|11319.1|560
1638797100000|2021-12-06 13:25:00|11320.6|11319.9|11318.4|11317.7|11323.2|11322.4|11318.3|11317.5|559
1638797400000|2021-12-06 13:30:00|11318.3|11317.6|11317.8|11317.1|11319.9|11319.1|11316.9|11316|573
1638797700000|2021-12-06 13:35:00|11318.1|11317.4|11319.2|11318.5|11320.5|11319.8|11316.6|11315.9|545
1638798000000|2021-12-06 13:40:00|11319.1|11318.4|11319.2|11318.2|11320|11319.1|11314.6|11313.8|631
1638798300000|2021-12-06 13:45:00|11319.1|11318.1|11323.7|11323|11324.7|11324|11319|11318.1|599
1638798600000|2021-12-06 13:50:00|11323.6|11322.9|11323.2|11322.2|11325.9|11325.2|11321.6|11320.7|514
1638798900000|2021-12-06 13:55:00|11323.3|11322.3|11322.6|11321.9|11325.2|11324.5|11321.9|11321.1|525
1638799200000|2021-12-06 14:00:00|11322.5|11321.8|11317.4|11316.7|11324.5|11323.7|11316.5|11315.8|597
1638799500000|2021-12-06 14:05:00|11317.5|11316.8|11315.1|11314.1|11318.8|11318.1|11314.4|11313.6|538
1638799800000|2021-12-06 14:10:00|11315.2|11314.2|11315.5|11314.5|11315.9|11315|11309.8|11308.8|622
1638800100000|2021-12-06 14:15:00|11315.4|11314.4|11317.2|11316.5|11317.5|11316.8|11312.7|11312|707
1638800400000|2021-12-06 14:20:00|11317.1|11316.4|11317.9|11316.9|11318|11317.2|11314.5|11313.6|481
1638800700000|2021-12-06 14:25:00|11317.8|11316.8|11319.8|11319.1|11320.1|11319.4|11315.9|11315.2|647
1638801000000|2021-12-06 14:30:00|11319.9|11319.2|11315|11314.3|11323.8|11322.8|11313|11312.3|1003
1638801300000|2021-12-06 14:35:00|11314.9|11314.2|11312.7|11311.7|11315.7|11314.9|11308.9|11308|1188
1638801600000|2021-12-06 14:40:00|11312.2|11311.5|11315.6|11314.9|11319|11318.1|11308.9|11308.1|1183
1638801900000|2021-12-06 14:45:00|11315.5|11314.8|11317.8|11316.8|11318.6|11317.7|11314.4|11313.6|1171
1638802200000|2021-12-06 14:50:00|11317.9|11316.9|11319.4|11318.4|11322.5|11321.7|11317.1|11316.3|1009
1638802500000|2021-12-06 14:55:00|11319.3|11318.6|11323.6|11322.6|11323.7|11322.8|11317.7|11317|933
1638802800000|2021-12-06 15:00:00|11323.8|11323.1|11321.4|11320.7|11324.1|11323.4|11318.2|11317.4|1035
1638803100000|2021-12-06 15:05:00|11321.6|11320.9|11321.1|11320.1|11322.2|11321.4|11317.2|11316.5|892
1638803400000|2021-12-06 15:10:00|11321|11320|11328.6|11327.9|11331.4|11330.5|11320.2|11319.3|914
1638803700000|2021-12-06 15:15:00|11328.9|11328.1|11327|11326.3|11329|11328.2|11326.5|11325.6|966
1638804000000|2021-12-06 15:20:00|11326.7|11326|11326.2|11325.5|11328.9|11328|11326|11325.1|784
1638804300000|2021-12-06 15:25:00|11326.1|11325.4|11326|11325|11328.2|11327.5|11325.4|11324.5|792
1638804600000|2021-12-06 15:30:00|11325.9|11325.2|11324.8|11324.1|11327.3|11326.4|11321.7|11320.8|686
1638804900000|2021-12-06 15:35:00|11324.7|11324|11330.1|11329.1|11330.2|11329.4|11322.9|11322.1|744
1638805200000|2021-12-06 15:40:00|11330|11329|11333.1|11332.4|11333.8|11333|11328.4|11327.6|724
1638805500000|2021-12-06 15:45:00|11333.3|11332.3|11341.3|11340.6|11341.6|11340.8|11333.3|11332.3|796
1638805800000|2021-12-06 15:50:00|11341.4|11340.4|11345.1|11344.4|11348.9|11348.1|11340.7|11339.9|774
1638806100000|2021-12-06 15:55:00|11345.2|11344.5|11345.2|11344.5|11348.9|11348.2|11343.8|11343.1|861
1638806400000|2021-12-06 16:00:00|11345.3|11344.6|11346.3|11345.6|11347.9|11347.1|11344.5|11343.8|676
1638806700000|2021-12-06 16:05:00|11346.7|11346|11347|11346.3|11348.4|11347.6|11345.5|11344.8|701
1638807000000|2021-12-06 16:10:00|11346.8|11346.1|11347.4|11346.7|11349.2|11348.4|11345.9|11345.2|653
1638807300000|2021-12-06 16:15:00|11347.5|11346.8|11345.9|11345.2|11348.3|11347.6|11345.3|11344.6|668
1638807600000|2021-12-06 16:20:00|11345.5|11344.8|11347|11346|11348.3|11347.4|11345.5|11344.8|632
1638807900000|2021-12-06 16:25:00|11346.9|11346.2|11346.2|11345.5|11347.6|11346.8|11345.5|11344.6|435
1638808200000|2021-12-06 16:30:00|11346.5|11345.8|11342.5|11341.5|11347.9|11347.1|11342.3|11341.4|547
1638808500000|2021-12-06 16:35:00|11342.4|11341.7|11338.3|11337.3|11343.4|11342.7|11338|11337.2|599
1638808800000|2021-12-06 16:40:00|11338.2|11337.5|11336.3|11335.6|11338.6|11337.7|11336.1|11335.4|362
1638809100000|2021-12-06 16:45:00|11336.2|11335.5|11333|11332|11337.4|11336.7|11332|11331.1|491
1638809400000|2021-12-06 16:50:00|11332.9|11332.2|11333.1|11332.4|11334.5|11333.7|11331.1|11330.4|573
1638809700000|2021-12-06 16:55:00|11333.2|11332.5|11331.8|11331.1|11333.2|11332.5|11330.8|11329.9|479
1638810000000|2021-12-06 17:00:00|11331.9|11331.2|11335.5|11334.5|11335.6|11334.6|11330.6|11329.8|469
1638810300000|2021-12-06 17:05:00|11335.6|11334.6|11336.4|11335.4|11336.7|11336|11334.5|11333.8|368
1638810600000|2021-12-06 17:10:00|11336.2|11335.5|11335.7|11335|11337|11336.1|11335.6|11334.7|331
1638810900000|2021-12-06 17:15:00|11335.6|11334.9|11337|11336|11337.3|11336.4|11335.1|11334.3|311
1638811200000|2021-12-06 17:20:00|11336.9|11336.2|11337.9|11337.2|11339.8|11338.9|11336.9|11336|269
1638811500000|2021-12-06 17:25:00|11338.1|11337.4|11338.4|11337.7|11340|11339.2|11337.9|11337.2|357
1638811800000|2021-12-06 17:30:00|11338.6|11337.9|11340.2|11339.2|11341.1|11340.2|11338.6|11337.8|352
1638812100000|2021-12-06 17:35:00|11340.1|11339.1|11337.9|11337.2|11340.8|11339.9|11337.6|11336.6|391
1638812400000|2021-12-06 17:40:00|11338.1|11337.4|11339.6|11338.9|11341|11340.2|11338.1|11337.3|314
1638812700000|2021-12-06 17:45:00|11339.7|11339|11341.1|11340.1|11341.1|11340.4|11339.2|11338.5|376
1638813000000|2021-12-06 17:50:00|11340.9|11340.2|11344.7|11343.7|11344.9|11344|11340|11339.1|376
1638813300000|2021-12-06 17:55:00|11344.8|11343.8|11346.7|11345.7|11347|11346|11344.2|11343.2|568
1638813600000|2021-12-06 18:00:00|11346.8|11345.8|11349.3|11348.3|11349.6|11348.8|11345.8|11344.8|450
1638813900000|2021-12-06 18:05:00|11349.2|11348.2|11350.3|11349.6|11350.6|11349.6|11348.2|11347.2|418
1638814200000|2021-12-06 18:10:00|11350.4|11349.7|11350.2|11349.2|11350.6|11349.8|11349.7|11348.8|297
1638814500000|2021-12-06 18:15:00|11350.3|11349.6|11354.6|11353.6|11354.7|11353.7|11350|11349.3|327
1638814800000|2021-12-06 18:20:00|11354.7|11353.7|11354.3|11353.3|11355.1|11354.1|11352.5|11351.7|404
1638815100000|2021-12-06 18:25:00|11354.4|11353.4|11353.8|11353.1|11355.9|11355|11353|11352.2|287
1638815400000|2021-12-06 18:30:00|11353.7|11353|11353|11352.3|11354.5|11353.7|11352.9|11352.1|443
1638815700000|2021-12-06 18:35:00|11353.2|11352.2|11352.4|11351.4|11353.8|11353|11351.6|11350.8|306
1638816000000|2021-12-06 18:40:00|11352.5|11351.5|11353.1|11352.1|11354.2|11353.3|11352.2|11351.3|421
1638816300000|2021-12-06 18:45:00|11353.2|11352.2|11353.3|11352.3|11353.8|11353|11351.2|11350.3|368
1638816600000|2021-12-06 18:50:00|11353.4|11352.4|11351.8|11350.8|11353.7|11352.9|11351.8|11350.8|232
1638816900000|2021-12-06 18:55:00|11351.9|11350.9|11350.8|11349.8|11352.9|11351.9|11350.6|11349.8|292
1638817200000|2021-12-06 19:00:00|11350.9|11349.9|11352.9|11351.9|11353|11352|11350.8|11349.8|298
1638817500000|2021-12-06 19:05:00|11353.2|11352.2|11351.7|11350.7|11353.6|11352.7|11350.8|11349.9|242
1638817800000|2021-12-06 19:10:00|11351.8|11350.8|11351.9|11350.9|11353|11352|11351.5|11350.6|216
1638818100000|2021-12-06 19:15:00|11351.8|11350.8|11351.1|11350.1|11352.5|11351.7|11351|11350.1|209
1638818400000|2021-12-06 19:20:00|11351.2|11350.2|11349.7|11348.7|11351.3|11350.5|11349.6|11348.6|153
1638818700000|2021-12-06 19:25:00|11349.8|11348.8|11351.3|11350.6|11352.3|11351.3|11349.7|11348.7|302
1638819000000|2021-12-06 19:30:00|11351.5|11350.5|11351|11350|11352.1|11351.3|11350.8|11349.8|296
1638819300000|2021-12-06 19:35:00|11351.1|11350.1|11352.4|11351.4|11352.9|11351.9|11350.2|11349.2|268
1638819600000|2021-12-06 19:40:00|11352.3|11351.3|11351.7|11350.7|11353.4|11352.4|11351.6|11350.6|252
1638819900000|2021-12-06 19:45:00|11351.8|11350.8|11350.2|11349.2|11352.5|11351.7|11350.1|11349.1|249
1638820200000|2021-12-06 19:50:00|11350.1|11349.1|11348.2|11347.2|11350.2|11349.2|11347.3|11346.3|306
1638820500000|2021-12-06 19:55:00|11348.1|11347.1|11350|11349|11350.2|11349.3|11347.9|11346.9|296
1638820800000|2021-12-06 20:00:00|11349.9|11348.9|11346.6|11345.6|11350.7|11350|11345.9|11345|328
1638821100000|2021-12-06 20:05:00|11346.5|11345.5|11346.7|11345.7|11347.4|11346.6|11345.9|11344.9|192
1638821400000|2021-12-06 20:10:00|11346.5|11345.8|11346.4|11345.7|11347.9|11347.1|11345.9|11345.1|336
1638821700000|2021-12-06 20:15:00|11346.3|11345.6|11348.1|11347.1|11348.1|11347.1|11345.4|11344.5|278
1638822000000|2021-12-06 20:20:00|11348|11347|11346.2|11345.2|11348.8|11347.8|11346.1|11345.1|262
1638822300000|2021-12-06 20:25:00|11346.5|11345.5|11346.1|11345.1|11346.9|11345.9|11345.2|11344.3|307
1638822600000|2021-12-06 20:30:00|11346.2|11345.2|11345.4|11344.4|11347.4|11346.4|11345.2|11344.3|347
1638822900000|2021-12-06 20:35:00|11345.5|11344.5|11346.7|11345.7|11347.6|11346.6|11344.7|11343.7|256
1638823200000|2021-12-06 20:40:00|11346.3|11345.6|11347|11346|11347.1|11346.2|11345.3|11344.4|258
1638823500000|2021-12-06 20:45:00|11346.9|11345.9|11346.2|11345.2|11347|11346|11344.3|11343.4|335
1638823800000|2021-12-06 20:50:00|11345.9|11344.9|11345.8|11344.8|11346.9|11345.9|11345|11344|240
1638824100000|2021-12-06 20:55:00|11345.7|11344.7|11348.7|11348|11349|11348.1|11345.7|11344.7|241
1638824400000|2021-12-06 21:00:00|11348.6|11347.9|11347.6|11346.9|11349.6|11348.6|11347.5|11346.5|279
1638824700000|2021-12-06 21:05:00|11347.7|11347|11348|11347|11348.5|11347.6|11347.6|11346.7|156
1638825000000|2021-12-06 21:10:00|11347.9|11347.2|11349.3|11348.3|11350.5|11349.5|11347.6|11346.6|284
1638825300000|2021-12-06 21:15:00|11349.1|11348.1|11351.4|11350.4|11351.5|11350.7|11348.4|11347.5|207
1638825600000|2021-12-06 21:20:00|11351.5|11350.5|11351.2|11350.2|11352|11351.1|11350.5|11349.5|208
1638825900000|2021-12-06 21:25:00|11351.1|11350.1|11349.7|11348.7|11351.2|11350.3|11349.4|11348.4|93
1638826200000|2021-12-06 21:30:00|11349.6|11348.6|11350.8|11349.8|11350.9|11349.9|11349.2|11348.2|127
1638826500000|2021-12-06 21:35:00|11350.7|11349.7|11351.1|11350.1|11351.2|11350.2|11350.5|11349.5|125
1638826800000|2021-12-06 21:40:00|11351.2|11350.2|11350.7|11349.7|11352.1|11351.1|11350.6|11349.6|140
1638827100000|2021-12-06 21:45:00|11350.8|11349.8|11350.6|11349.6|11350.8|11349.8|11349.7|11348.7|109
1638827400000|2021-12-06 21:50:00|11350.5|11349.5|11350.4|11349.4|11350.9|11349.9|11349.8|11348.8|128
1638827700000|2021-12-06 21:55:00|11350.8|11349.3|11351|11345|11351.8|11350.5|11349.3|11345|241
1638828000000|2021-12-06 22:00:00|11351.1|11345.6|11351|11345|11352.2|11346.2|11350.6|11344.6|26
1638828300000|2021-12-06 22:05:00|11350.8|11344.8|11350.8|11345.9|11351|11345.9|11350.4|11344.8|100
1638828600000|2021-12-06 22:10:00|11351.1|11345.3|11351.4|11345.8|11351.9|11346.1|11350.8|11345|1128
1638828900000|2021-12-06 22:15:00|11351.3|11345.9|11350.9|11346|11351.9|11346.4|11350.3|11345.5|909
1638829200000|2021-12-06 22:20:00|11350.8|11345.9|11351|11345.7|11351.1|11346.2|11350.4|11345.3|1265
1638829500000|2021-12-06 22:25:00|11350.9|11345.6|11351.6|11345.9|11352.1|11346.4|11350.8|11345.3|701
1638829800000|2021-12-06 22:30:00|11351.4|11345.7|11350.8|11346.7|11352.1|11346.8|11349.6|11345.7|483
1638830100000|2021-12-06 22:35:00|11350.9|11346.5|11350.9|11347.1|11351.2|11348.1|11350.3|11346.5|427
1638830400000|2021-12-06 22:40:00|11351|11347|11351.8|11348|11352.4|11348.9|11350.5|11346.9|446
1638830700000|2021-12-06 22:45:00|11351.9|11348.4|11351.1|11347.1|11352.5|11348.9|11350.8|11346.6|486
1638831000000|2021-12-06 22:50:00|11351|11347.2|11351.7|11347.7|11352.4|11348|11350.9|11346.6|681
1638831300000|2021-12-06 22:55:00|11351.6|11347.3|11351.3|11347.3|11352.6|11348.7|11351.3|11346.9|665
1638831600000|2021-12-06 23:00:00|11351.4|11347.5|11348.5|11347.5|11351.7|11348.2|11347.5|11346.3|799
1638831900000|2021-12-06 23:05:00|11348.4|11347.4|11347.3|11346.3|11348.9|11347.8|11346.3|11345.3|217
1638832200000|2021-12-06 23:10:00|11347.4|11346.4|11346.2|11345.2|11347.4|11346.4|11345.6|11344.6|177
1638832500000|2021-12-06 23:15:00|11346.1|11345.1|11347.5|11346.5|11348.8|11347.8|11345.9|11344.9|189
1638832800000|2021-12-06 23:20:00|11347.4|11346.4|11346.4|11345.4|11348.2|11347.2|11346.1|11345.1|165
1638833100000|2021-12-06 23:25:00|11346.3|11345.3|11345.6|11344.6|11346.5|11345.5|11345.1|11344.1|206
1638833400000|2021-12-06 23:30:00|11345.5|11344.5|11348.6|11347.6|11348.6|11347.6|11345.5|11344.5|262
1638833700000|2021-12-06 23:35:00|11348.5|11347.5|11346.7|11345.7|11349.7|11348.7|11346.3|11345.3|228
1638834000000|2021-12-06 23:40:00|11346.5|11345.8|11347.8|11346.8|11348.2|11347.2|11346.4|11345.4|197
1638834300000|2021-12-06 23:45:00|11347.7|11346.7|11348.7|11347.7|11351.2|11350.4|11347.4|11346.4|301
1638834600000|2021-12-06 23:50:00|11348.6|11347.6|11348.2|11347.2|11349.8|11348.9|11348|11347.2|211
1638834900000|2021-12-06 23:55:00|11348|11347.3|11347.4|11346.4|11348.5|11347.6|11346.8|11345.9|276
1638835200000|2021-12-07 00:00:00|11347.5|11346.5|11346.5|11345.8|11350.4|11349.4|11346.5|11345.6|413
1638835500000|2021-12-07 00:05:00|11346.6|11345.9|11347.1|11346.1|11349.1|11348.3|11346.3|11345.3|328
1638835800000|2021-12-07 00:10:00|11347|11346|11345.1|11344.4|11348.8|11348|11344.2|11343.2|391
1638836100000|2021-12-07 00:15:00|11345.2|11344.5|11345.6|11344.6|11347.8|11346.9|11344.1|11343.3|432
1638836400000|2021-12-07 00:20:00|11345.5|11344.5|11344.8|11343.8|11346.1|11345.3|11344.4|11343.4|361
1638836700000|2021-12-07 00:25:00|11344.7|11343.7|11343.9|11342.9|11345|11344|11340.5|11339.5|435
1638837000000|2021-12-07 00:30:00|11343.7|11342.7|11345.4|11344.4|11346.1|11345.2|11343.5|11342.7|208
1638837300000|2021-12-07 00:35:00|11345.3|11344.3|11343.5|11342.8|11345.3|11344.3|11343|11342.2|293
1638837600000|2021-12-07 00:40:00|11343.8|11342.6|11346.8|11345.8|11347.6|11346.7|11343|11342.2|225
1638837900000|2021-12-07 00:45:00|11346.7|11345.7|11348.3|11347.3|11349|11348.2|11345.5|11344.6|219
1638838200000|2021-12-07 00:50:00|11348.4|11347.4|11348|11347|11349.8|11348.9|11344.3|11343.6|521
1638838500000|2021-12-07 00:55:00|11348.1|11347.1|11349.4|11348.7|11351.4|11350.5|11348|11347|446
1638838800000|2021-12-07 01:00:00|11349.3|11348.6|11354.5|11353.5|11358.7|11357.8|11348.5|11347.8|591
1638839100000|2021-12-07 01:05:00|11354.4|11353.4|11355.8|11354.8|11357.7|11356.7|11353.4|11352.7|488
1638839400000|2021-12-07 01:10:00|11355.7|11355|11356|11355|11356.5|11355.7|11354|11353.2|401
1638839700000|2021-12-07 01:15:00|11356.1|11355.4|11356.5|11355.8|11357.8|11357|11355.5|11354.8|322
1638840000000|2021-12-07 01:20:00|11356.7|11355.7|11354.6|11353.6|11357.4|11356.4|11354.4|11353.6|251
1638840300000|2021-12-07 01:25:00|11354.7|11353.7|11355.6|11354.9|11356.1|11355.1|11353.8|11352.8|474
1638840600000|2021-12-07 01:30:00|11355.7|11355|11355.6|11354.9|11357.1|11356.2|11354|11353.3|439
1638840900000|2021-12-07 01:35:00|11355.7|11355|11356.2|11355.5|11356.9|11356.2|11354.7|11354|286
1638841200000|2021-12-07 01:40:00|11356.1|11355.4|11354.6|11353.9|11356.4|11355.6|11354.1|11353.1|360
1638841500000|2021-12-07 01:45:00|11354.5|11353.8|11357.5|11356.5|11357.6|11356.7|11354|11353.1|553
1638841800000|2021-12-07 01:50:00|11357.6|11356.6|11357.7|11357|11359.4|11358.6|11357.1|11356.2|400
1638842100000|2021-12-07 01:55:00|11357.8|11357.1|11356|11355.3|11359.3|11358.6|11356|11355.2|396
1638842400000|2021-12-07 02:00:00|11356.1|11355.4|11354.5|11353.8|11356.1|11355.4|11353|11352.2|368
1638842700000|2021-12-07 02:05:00|11354.6|11353.9|11353.1|11352.4|11355.1|11354.3|11351.6|11350.7|440
1638843000000|2021-12-07 02:10:00|11353.2|11352.5|11352.8|11351.8|11354.2|11353.5|11352.6|11351.7|368
1638843300000|2021-12-07 02:15:00|11352.9|11351.9|11353.8|11353.1|11354|11353.3|11352|11351.2|293
1638843600000|2021-12-07 02:20:00|11353.7|11353|11354.2|11353.5|11354.7|11353.9|11352.6|11351.7|251
1638843900000|2021-12-07 02:25:00|11354.4|11353.4|11352.7|11352|11354.7|11353.9|11352.5|11351.6|311
1638844200000|2021-12-07 02:30:00|11352.6|11351.9|11346.5|11345.8|11352.9|11352.1|11346.5|11345.6|475
1638844500000|2021-12-07 02:35:00|11346.6|11345.9|11348.4|11347.7|11350.6|11349.6|11346.5|11345.7|373
1638844800000|2021-12-07 02:40:00|11348.3|11347.4|11351.1|11350.4|11352|11351.2|11347.9|11346.9|328
1638845100000|2021-12-07 02:45:00|11351.2|11350.2|11350.2|11349.2|11352.2|11351.3|11349.9|11349.1|304
1638845400000|2021-12-07 02:50:00|11350.3|11349.3|11349.4|11348.4|11350.7|11349.8|11348.7|11347.9|233
1638845700000|2021-12-07 02:55:00|11349.2|11348.5|11348.7|11347.7|11349.6|11348.6|11346|11345.2|318
1638846000000|2021-12-07 03:00:00|11348.5|11347.8|11349.2|11348.5|11349.3|11348.6|11347.7|11347|212
1638846300000|2021-12-07 03:05:00|11349.3|11348.6|11350.3|11349.3|11351|11350.1|11348|11347.1|301
1638846600000|2021-12-07 03:10:00|11350.4|11349.4|11351.6|11350.9|11352|11351.3|11349.1|11348.4|304
1638846900000|2021-12-07 03:15:00|11351.5|11350.8|11352.5|11351.8|11353.3|11352.6|11350.9|11350.1|228
1638847200000|2021-12-07 03:20:00|11352.6|11351.9|11353.5|11352.8|11353.9|11353.1|11352.4|11351.5|355
1638847500000|2021-12-07 03:25:00|11353.4|11352.7|11353.2|11352.2|11354.6|11353.7|11352.6|11351.7|274
1638847800000|2021-12-07 03:30:00|11353.3|11352.3|11351.9|11350.9|11354.6|11353.7|11351.7|11350.8|474
1638848100000|2021-12-07 03:35:00|11351.8|11350.8|11352.1|11351.4|11352.7|11352|11350.8|11350|356
1638848400000|2021-12-07 03:40:00|11352|11351.3|11353.4|11352.7|11354.6|11353.9|11351.8|11351|292
1638848700000|2021-12-07 03:45:00|11353.5|11352.5|11355.4|11354.7|11356|11355.3|11353|11352.3|363
1638849000000|2021-12-07 03:50:00|11355.5|11354.8|11356.3|11355.6|11357.8|11357|11354.7|11353.9|282
1638849300000|2021-12-07 03:55:00|11356.2|11355.5|11356.2|11355.2|11357.2|11356.4|11355.5|11354.7|363
1638849600000|2021-12-07 04:00:00|11356.1|11355.1|11358.5|11357.8|11359.1|11358.3|11356|11355.1|220
1638849900000|2021-12-07 04:05:00|11358.6|11357.6|11362.1|11361.1|11363.4|11362.6|11357.7|11357|461
1638850200000|2021-12-07 04:10:00|11362|11361.3|11364.6|11363.9|11365.9|11365|11361.9|11361.1|444
1638850500000|2021-12-07 04:15:00|11364.7|11364|11365.3|11364.6|11366|11365.3|11362.7|11361.9|351
1638850800000|2021-12-07 04:20:00|11365.2|11364.5|11366.1|11365.4|11366.5|11365.8|11364.2|11363.5|292
1638851100000|2021-12-07 04:25:00|11366.2|11365.5|11366.7|11366|11368.5|11367.8|11365.6|11364.9|281
1638851400000|2021-12-07 04:30:00|11366.6|11365.9|11366.8|11366.1|11367.7|11366.8|11365.9|11364.9|277
1638851700000|2021-12-07 04:35:00|11367.1|11366.4|11364.1|11363.4|11368.2|11367.4|11364|11363.3|327
1638852000000|2021-12-07 04:40:00|11364.2|11363.5|11367.5|11366.5|11367.5|11366.7|11363.7|11362.9|283
1638852300000|2021-12-07 04:45:00|11367.6|11366.8|11364.6|11363.9|11368|11367.3|11364.6|11363.9|238
1638852600000|2021-12-07 04:50:00|11364.7|11364|11364.8|11364.1|11366.2|11365.4|11363.9|11363.2|267
1638852900000|2021-12-07 04:55:00|11364.9|11364.2|11364.5|11363.8|11365.9|11365.2|11363.8|11363.1|246
1638853200000|2021-12-07 05:00:00|11364.7|11364|11364.6|11363.9|11365.2|11364.4|11362.6|11361.9|258
1638853500000|2021-12-07 05:05:00|11364.5|11363.8|11365.4|11364.7|11365.5|11364.8|11364|11363.2|190
1638853800000|2021-12-07 05:10:00|11365.3|11364.6|11370.7|11370|11371.8|11370.9|11365.2|11364.4|408
1638854100000|2021-12-07 05:15:00|11370.8|11370.1|11369.7|11369|11370.9|11370.2|11369|11368.2|340
1638854400000|2021-12-07 05:20:00|11369.6|11368.9|11368.5|11367.8|11369.9|11369.1|11367.3|11366.5|226
1638854700000|2021-12-07 05:25:00|11368.6|11367.9|11369.3|11368.6|11369.9|11369.1|11368.5|11367.7|302
1638855000000|2021-12-07 05:30:00|11369.4|11368.7|11369.5|11368.8|11369.8|11369.1|11368.7|11367.7|241
1638855300000|2021-12-07 05:35:00|11369.4|11368.7|11368.3|11367.3|11370.2|11369.4|11368|11367.3|287
1638855600000|2021-12-07 05:40:00|11368.1|11367.4|11367.9|11367.2|11368.5|11367.8|11367.2|11366.4|355
1638855900000|2021-12-07 05:45:00|11368.3|11367.6|11367.3|11366.6|11368.4|11367.6|11366.6|11365.9|223
1638856200000|2021-12-07 05:50:00|11367.2|11366.5|11369.4|11368.7|11369.8|11369|11367.2|11366.5|345
1638856500000|2021-12-07 05:55:00|11369.3|11368.6|11373.1|11372.4|11373.8|11372.8|11369.3|11368.6|405
1638856800000|2021-12-07 06:00:00|11373|11372.3|11367.9|11367.2|11373|11372.3|11366.1|11365.2|556
1638857100000|2021-12-07 06:05:00|11368|11367.3|11369.6|11368.9|11370.4|11369.7|11367.3|11366.4|346
1638857400000|2021-12-07 06:10:00|11369.7|11369|11372.9|11372.2|11372.9|11372.2|11369.3|11368.5|301
1638857700000|2021-12-07 06:15:00|11373.1|11372.1|11372.4|11371.7|11373.2|11372.4|11371.4|11370.7|276
1638858000000|2021-12-07 06:20:00|11372.3|11371.6|11372.4|11371.4|11372.5|11371.6|11369.8|11369.1|304
1638858300000|2021-12-07 06:25:00|11372.3|11371.3|11373|11372.3|11374.2|11373.4|11371.6|11370.7|238
1638858600000|2021-12-07 06:30:00|11373.1|11372.4|11371.2|11370.5|11373.4|11372.6|11370.6|11369.7|235
1638858900000|2021-12-07 06:35:00|11371.3|11370.6|11369.5|11368.5|11371.6|11370.7|11369.3|11368.4|262
1638859200000|2021-12-07 06:40:00|11369.6|11368.6|11369.4|11368.4|11370.5|11369.7|11368.9|11368.1|277
1638859500000|2021-12-07 06:45:00|11369.6|11368.7|11370.4|11369.7|11370.6|11369.9|11369.1|11368.3|232
1638859800000|2021-12-07 06:50:00|11370.5|11369.8|11369.3|11368.3|11371.9|11371.1|11369.1|11368.3|225
1638860100000|2021-12-07 06:55:00|11369.2|11368.5|11371|11370|11372.4|11371.7|11368.5|11367.7|332
1638860400000|2021-12-07 07:00:00|11371.1|11370.1|11372.9|11371.9|11373.8|11373|11370|11369.2|451
1638860700000|2021-12-07 07:05:00|11372.6|11372|11373.1|11372.4|11374.6|11373.9|11372.5|11371.8|446
1638861000000|2021-12-07 07:10:00|11373|11372.3|11371|11370.3|11373.1|11372.3|11369.9|11368.9|521
1638861300000|2021-12-07 07:15:00|11370.9|11370.2|11368.5|11367.8|11372.3|11371.6|11368.4|11367.5|534
1638861600000|2021-12-07 07:20:00|11368.6|11367.9|11370.4|11369.7|11370.8|11370|11367.6|11366.8|416
1638861900000|2021-12-07 07:25:00|11370.5|11369.8|11370.4|11369.7|11370.7|11370|11369|11368.2|350
1638862200000|2021-12-07 07:30:00|11370.3|11369.6|11368.2|11367.2|11371|11370.3|11367.2|11366.3|454
1638862500000|2021-12-07 07:35:00|11368.4|11367.7|11362.1|11361.4|11370|11369.3|11361.5|11360.6|547
1638862800000|2021-12-07 07:40:00|11362.2|11361.5|11360.1|11359.1|11362.5|11361.7|11359.1|11358.3|480
1638863100000|2021-12-07 07:45:00|11360.2|11359.2|11361.6|11360.9|11363.5|11362.7|11359.5|11358.7|434
1638863400000|2021-12-07 07:50:00|11361.7|11361|11366.1|11365.4|11366.8|11365.9|11361.4|11360.7|519
1638863700000|2021-12-07 07:55:00|11366|11365.3|11364.4|11363.7|11367.1|11366.2|11363.5|11362.6|481
1638864000000|2021-12-07 08:00:00|11364.5|11363.8|11369.8|11368.8|11371.2|11370.4|11363.3|11362.5|828
1638864300000|2021-12-07 08:05:00|11369.9|11368.9|11372.7|11371.7|11373.3|11372.5|11368.6|11367.8|582
1638864600000|2021-12-07 08:10:00|11372.8|11372.1|11371.9|11370.9|11373.3|11372.4|11369.2|11368.4|521
1638864900000|2021-12-07 08:15:00|11371.6|11370.7|11371.5|11370.8|11372.1|11371.4|11368.6|11367.8|508
1638865200000|2021-12-07 08:20:00|11371.4|11370.7|11368.6|11367.9|11371.6|11370.9|11368.1|11367.3|468
1638865500000|2021-12-07 08:25:00|11368.5|11367.8|11367.3|11366.3|11369.2|11368.2|11366.8|11365.9|483
1638865800000|2021-12-07 08:30:00|11366.8|11366.1|11366.6|11365.6|11366.8|11366.1|11363.4|11362.7|499
1638866100000|2021-12-07 08:35:00|11366.7|11366|11367.1|11366.1|11368.2|11367.4|11365.3|11364.4|381
1638866400000|2021-12-07 08:40:00|11367.4|11366.4|11364.4|11363.7|11368.1|11367.3|11364.1|11363.2|427
1638866700000|2021-12-07 08:45:00|11364.5|11363.8|11366.6|11365.9|11368.1|11367.2|11364.5|11363.8|449
1638867000000|2021-12-07 08:50:00|11367|11366.3|11368.9|11367.9|11369.8|11369|11366.4|11365.6|501
1638867300000|2021-12-07 08:55:00|11368.7|11368|11369.8|11369.1|11370.1|11369.4|11368.2|11367.2|496
1638867600000|2021-12-07 09:00:00|11370|11369|11368.2|11367.5|11371.9|11371.1|11368.1|11367.4|623
1638867900000|2021-12-07 09:05:00|11368.4|11367.7|11370.5|11369.8|11370.6|11369.8|11368.3|11367.6|430
1638868200000|2021-12-07 09:10:00|11370.2|11369.5|11369.4|11368.4|11371.6|11370.8|11368.4|11367.6|411
1638868500000|2021-12-07 09:15:00|11369.2|11368.5|11369.8|11369.1|11371.3|11370.4|11368.5|11367.7|414
1638868800000|2021-12-07 09:20:00|11369.6|11368.9|11372.2|11371.5|11372.6|11371.9|11369.2|11368.4|341
1638869100000|2021-12-07 09:25:00|11372.3|11371.6|11373.9|11373.2|11374.1|11373.3|11370.7|11369.8|354
1638869400000|2021-12-07 09:30:00|11374|11373|11370.7|11370|11374.1|11373.2|11370.5|11369.7|442
1638869700000|2021-12-07 09:35:00|11370.6|11369.9|11369.3|11368.6|11371|11370.2|11368|11367.1|389
1638870000000|2021-12-07 09:40:00|11369.4|11368.7|11368.8|11368.1|11369.6|11368.7|11366.5|11365.7|359
1638870300000|2021-12-07 09:45:00|11368.7|11368|11370.1|11369.1|11370.7|11369.8|11367.2|11366.3|428
1638870600000|2021-12-07 09:50:00|11370|11369.3|11367.2|11366.5|11370|11369.3|11367|11366.3|311
1638870900000|2021-12-07 09:55:00|11367.4|11366.4|11366.4|11365.4|11368|11367.2|11365.1|11364.3|419
1638871200000|2021-12-07 10:00:00|11366.3|11365.6|11368.9|11367.9|11370.6|11369.7|11365.8|11364.9|575
1638871500000|2021-12-07 10:05:00|11368.6|11367.8|11366.6|11365.9|11368.8|11367.8|11365.2|11364.4|369
1638871800000|2021-12-07 10:10:00|11366.8|11365.8|11366.7|11365.7|11369|11368|11366.2|11365.4|336
1638872100000|2021-12-07 10:15:00|11366.8|11365.8|11364.1|11363.1|11367.3|11366.5|11364|11363|335
1638872400000|2021-12-07 10:20:00|11364|11363|11363.6|11362.9|11365.3|11364.5|11363.2|11362.4|337
1638872700000|2021-12-07 10:25:00|11363.7|11363|11363.9|11362.9|11364.6|11363.8|11362.5|11361.8|274
1638873000000|2021-12-07 10:30:00|11364|11363|11364.6|11363.6|11364.8|11364|11363.5|11362.6|291
1638873300000|2021-12-07 10:35:00|11364.5|11363.5|11364.7|11364|11365.5|11364.7|11364|11363.3|303
1638873600000|2021-12-07 10:40:00|11364.8|11364.1|11362.2|11361.2|11365.5|11364.7|11362|11361.1|298
1638873900000|2021-12-07 10:45:00|11362.1|11361.1|11361|11360.3|11363.3|11362.6|11361|11360.3|239
1638874200000|2021-12-07 10:50:00|11361.1|11360.1|11358.3|11357.6|11364.3|11363.3|11356.8|11355.9|547
1638874500000|2021-12-07 10:55:00|11358.5|11357.8|11359.4|11358.7|11359.8|11358.9|11357|11356.3|369
1638874800000|2021-12-07 11:00:00|11359.5|11358.8|11359.4|11358.7|11360.2|11359.4|11357|11356.1|355
1638875100000|2021-12-07 11:05:00|11359.6|11358.6|11360.1|11359.4|11361|11360.3|11358.1|11357.3|351
1638875400000|2021-12-07 11:10:00|11360.2|11359.5|11358.7|11357.7|11362.3|11361.5|11357|11356.1|495
1638875700000|2021-12-07 11:15:00|11358.6|11357.6|11356.9|11356.2|11359.3|11358.3|11356.9|11356.1|221
1638876000000|2021-12-07 11:20:00|11356.5|11355.8|11352|11351|11356.5|11355.8|11351.7|11350.9|397
1638876300000|2021-12-07 11:25:00|11351.8|11351.1|11352.3|11351.6|11353.3|11352.5|11350.5|11349.8|345
1638876600000|2021-12-07 11:30:00|11352.2|11351.5|11353|11352.3|11354.4|11353.5|11352.2|11351.4|345
1638876900000|2021-12-07 11:35:00|11353.1|11352.4|11354.9|11353.9|11355.2|11354.2|11351.7|11350.8|336
1638877200000|2021-12-07 11:40:00|11354.7|11354|11355.5|11354.8|11355.9|11355.1|11353.8|11353.1|318
1638877500000|2021-12-07 11:45:00|11355.6|11354.9|11355.2|11354.2|11357.3|11356.5|11353.1|11352.4|439
1638877800000|2021-12-07 11:50:00|11355.3|11354.3|11357.8|11356.8|11357.9|11357|11355.1|11354.2|288
1638878100000|2021-12-07 11:55:00|11357.6|11356.6|11356.2|11355.5|11357.9|11356.9|11355|11354.1|329
1638878400000|2021-12-07 12:00:00|11355.7|11355|11348.6|11347.9|11356|11355.3|11347.8|11347|409
1638878700000|2021-12-07 12:05:00|11348.5|11347.8|11347.5|11346.5|11350.8|11349.8|11346.2|11345.5|475
1638879000000|2021-12-07 12:10:00|11347.7|11346.7|11351.8|11351.1|11351.8|11351.1|11346.2|11345.3|493
1638879300000|2021-12-07 12:15:00|11352.1|11351.4|11352.6|11351.6|11354|11353|11350.6|11349.7|363
1638879600000|2021-12-07 12:20:00|11352.5|11351.5|11346.5|11345.8|11352.7|11351.9|11346.1|11345.3|386
1638879900000|2021-12-07 12:25:00|11346.6|11345.6|11349.5|11348.5|11350.3|11349.5|11346.6|11345.6|558
1638880200000|2021-12-07 12:30:00|11349.4|11348.4|11349.5|11348.5|11350.6|11349.7|11347.2|11346.5|421
1638880500000|2021-12-07 12:35:00|11349.6|11348.6|11353.4|11352.4|11355|11354.1|11349.3|11348.5|370
1638880800000|2021-12-07 12:40:00|11353.3|11352.3|11351.2|11350.5|11355.1|11354.3|11350.9|11350.2|424
1638881100000|2021-12-07 12:45:00|11351.3|11350.6|11352.3|11351.6|11354.1|11353.2|11349.8|11349|425
1638881400000|2021-12-07 12:50:00|11352.2|11351.5|11350.1|11349.1|11352.6|11351.7|11349.8|11348.9|311
1638881700000|2021-12-07 12:55:00|11350|11349|11352.6|11351.6|11352.9|11352|11349.3|11348.4|406
1638882000000|2021-12-07 13:00:00|11352.5|11351.8|11353.2|11352.5|11354|11353.3|11351.5|11350.8|499
1638882300000|2021-12-07 13:05:00|11353.3|11352.3|11354.2|11353.5|11356.5|11355.8|11351.6|11350.9|548
1638882600000|2021-12-07 13:10:00|11354.1|11353.4|11357.9|11356.9|11357.9|11357.1|11353.2|11352.5|553
1638882900000|2021-12-07 13:15:00|11357.7|11357|11361.8|11360.8|11363.7|11363|11356.5|11355.7|583
1638883200000|2021-12-07 13:20:00|11361.9|11361.1|11366.1|11365.4|11366.2|11365.4|11360.4|11359.7|544
1638883500000|2021-12-07 13:25:00|11366|11365.3|11365.2|11364.2|11368.6|11367.9|11365.1|11364.2|545
1638883800000|2021-12-07 13:30:00|11365|11364|11366.3|11365.3|11366.9|11366|11362.6|11361.7|640
1638884100000|2021-12-07 13:35:00|11366.2|11365.5|11364.2|11363.2|11366.3|11365.5|11361.9|11361.1|581
1638884400000|2021-12-07 13:40:00|11364.1|11363.1|11366.9|11365.9|11367.4|11366.6|11364.1|11363.1|652
1638884700000|2021-12-07 13:45:00|11367|11366|11370.7|11369.7|11370.8|11370|11365.5|11364.6|507
1638885000000|2021-12-07 13:50:00|11370.5|11369.8|11373|11372.3|11373.1|11372.4|11369.7|11369|355
1638885300000|2021-12-07 13:55:00|11372.9|11372.2|11377|11376.3|11378.3|11377.6|11371.9|11371.2|513
1638885600000|2021-12-07 14:00:00|11376.8|11376.1|11376.8|11376.1|11377.5|11376.7|11374.4|11373.6|633
1638885900000|2021-12-07 14:05:00|11377.1|11376.4|11373.5|11372.8|11377.5|11376.7|11373.5|11372.6|472
1638886200000|2021-12-07 14:10:00|11373.6|11372.9|11373.4|11372.7|11374.2|11373.5|11370.8|11370.1|485
1638886500000|2021-12-07 14:15:00|11373.3|11372.6|11367.2|11366.2|11373.7|11372.8|11365.4|11364.6|550
1638886800000|2021-12-07 14:20:00|11367.1|11366.1|11368.6|11367.9|11371|11370.3|11366.6|11365.8|406
1638887100000|2021-12-07 14:25:00|11368.5|11367.8|11369.3|11368.3|11370.9|11370|11367.7|11366.9|499
1638887400000|2021-12-07 14:30:00|11369.1|11368.4|11365.4|11364.4|11373.3|11372.3|11363.7|11362.9|820
1638887700000|2021-12-07 14:35:00|11365.3|11364.3|11363.7|11362.7|11367.5|11366.7|11362.5|11361.7|686
1638888000000|2021-12-07 14:40:00|11363.9|11363|11367.2|11366.2|11368.7|11367.8|11362.4|11361.4|718
1638888300000|2021-12-07 14:45:00|11367.1|11366.1|11368.8|11368.1|11370|11369.1|11365.1|11364.2|668
1638888600000|2021-12-07 14:50:00|11368.9|11368.2|11367.5|11366.5|11368.9|11368.2|11364.5|11363.7|707
1638888900000|2021-12-07 14:55:00|11367.6|11366.6|11365.7|11364.7|11368.6|11367.7|11363|11362.2|658
1638889200000|2021-12-07 15:00:00|11365.8|11365|11362.1|11361.1|11367.4|11366.5|11360.7|11359.7|632
1638889500000|2021-12-07 15:05:00|11362.3|11361.3|11361.8|11361.1|11363.3|11362.6|11360.5|11359.7|516
1638889800000|2021-12-07 15:10:00|11362.1|11361.4|11362|11361|11367.4|11366.5|11361.6|11360.8|644
1638890100000|2021-12-07 15:15:00|11362.2|11361.2|11365.4|11364.4|11366.2|11365.5|11361.9|11360.9|609
1638890400000|2021-12-07 15:20:00|11365.3|11364.7|11361.3|11360.3|11365.6|11364.8|11359.4|11358.6|723
1638890700000|2021-12-07 15:25:00|11361.4|11360.4|11358.1|11357.4|11363.8|11362.9|11357.3|11356.6|575
1638891000000|2021-12-07 15:30:00|11358.3|11357.6|11359.6|11358.6|11361.5|11360.8|11357.4|11356.5|705
1638891300000|2021-12-07 15:35:00|11359.5|11358.5|11355.2|11354.2|11359.5|11358.5|11353|11352.2|749
1638891600000|2021-12-07 15:40:00|11355.1|11354.1|11359.1|11358.4|11360.5|11359.7|11353.4|11352.5|778
1638891900000|2021-12-07 15:45:00|11359.3|11358.6|11362.2|11361.2|11362.7|11361.7|11357.5|11356.5|611
1638892200000|2021-12-07 15:50:00|11362.3|11361.3|11366|11365.3|11366.4|11365.6|11358.7|11357.9|734
1638892500000|2021-12-07 15:55:00|11366.1|11365.4|11366.7|11365.7|11369.6|11368.9|11365.6|11364.6|816
1638892800000|2021-12-07 16:00:00|11366.8|11365.8|11362.9|11362.2|11367.1|11366.3|11362.6|11361.8|688
1638893100000|2021-12-07 16:05:00|11363.1|11362.1|11363|11362|11363.6|11362.6|11361.3|11360.3|521
1638893400000|2021-12-07 16:10:00|11362.9|11361.9|11360.8|11359.8|11364.1|11363.1|11360.1|11359.1|471
1638893700000|2021-12-07 16:15:00|11360.7|11359.7|11364.3|11363.3|11364.5|11363.8|11360.5|11359.5|490
1638894000000|2021-12-07 16:20:00|11364.4|11363.4|11359.5|11358.5|11365.4|11364.6|11359.3|11358.3|448
1638894300000|2021-12-07 16:25:00|11359.4|11358.4|11358.8|11358.1|11361.9|11361.2|11357.8|11357.1|481
1638894600000|2021-12-07 16:30:00|11358.7|11358|11359.9|11359.2|11360.8|11360|11358|11357.3|460
1638894900000|2021-12-07 16:35:00|11360|11359.3|11356.6|11355.9|11360.6|11359.8|11356.4|11355.5|344
1638895200000|2021-12-07 16:40:00|11356.7|11356|11360|11359.3|11360.4|11359.6|11356.5|11355.8|370
1638895500000|2021-12-07 16:45:00|11360.1|11359.4|11355.7|11355|11360.4|11359.5|11355.6|11354.6|421
1638895800000|2021-12-07 16:50:00|11355.8|11355.1|11359.5|11358.8|11359.7|11359|11355.7|11354.9|294
1638896100000|2021-12-07 16:55:00|11359.7|11358.7|11362.7|11362|11363.1|11362.4|11358.2|11357.5|550
1638896400000|2021-12-07 17:00:00|11362.8|11362.1|11360.8|11360.1|11363.6|11362.9|11360.7|11359.8|298
1638896700000|2021-12-07 17:05:00|11360.9|11360.2|11361.6|11360.9|11362|11361.2|11360.5|11359.8|313
1638897000000|2021-12-07 17:10:00|11361.7|11361|11363.3|11362.6|11364.3|11363.5|11361.4|11360.5|284
1638897300000|2021-12-07 17:15:00|11363.4|11362.7|11366.3|11365.3|11367.1|11366.1|11363.3|11362.6|391
1638897600000|2021-12-07 17:20:00|11366.4|11365.4|11365.8|11365.1|11366.8|11365.9|11365|11364.3|263
1638897900000|2021-12-07 17:25:00|11365.7|11365|11366.7|11366|11367.3|11366.5|11365.3|11364.6|319
1638898200000|2021-12-07 17:30:00|11366.9|11365.9|11368.2|11367.5|11368.8|11368|11366.7|11365.9|260
1638898500000|2021-12-07 17:35:00|11368.1|11367.4|11368.4|11367.7|11369.4|11368.7|11367.8|11367.1|280
1638898800000|2021-12-07 17:40:00|11368.3|11367.6|11368.7|11367.7|11370.3|11369.6|11368.3|11367.5|253
1638899100000|2021-12-07 17:45:00|11368.5|11367.8|11370.2|11369.5|11370.3|11369.6|11368.4|11367.6|267
1638899400000|2021-12-07 17:50:00|11370.1|11369.4|11373.2|11372.2|11373.3|11372.4|11370.1|11369.4|315
1638899700000|2021-12-07 17:55:00|11373.1|11372.1|11373.4|11372.7|11375.1|11374.2|11372.5|11371.7|358
1638900000000|2021-12-07 18:00:00|11373.3|11372.6|11370.4|11369.7|11373.7|11373|11370|11369.3|360
1638900300000|2021-12-07 18:05:00|11370.7|11370|11368.3|11367.6|11371|11370.3|11367.8|11367|309
1638900600000|2021-12-07 18:10:00|11368.4|11367.7|11361.3|11360.6|11368.4|11367.7|11361.1|11360.1|375
1638900900000|2021-12-07 18:15:00|11361.4|11360.7|11360|11359|11361.4|11360.7|11355.4|11354.4|414
1638901200000|2021-12-07 18:20:00|11359.8|11358.8|11358.5|11357.5|11361.4|11360.4|11358.3|11357.4|274
1638901500000|2021-12-07 18:25:00|11358.4|11357.4|11355.9|11354.9|11358.5|11357.6|11354.2|11353.3|314
1638901800000|2021-12-07 18:30:00|11356.2|11355.2|11355.7|11354.7|11357.6|11356.6|11355.1|11354.3|209
1638902100000|2021-12-07 18:35:00|11355.6|11354.6|11355.7|11354.7|11355.8|11355|11353.4|11352.5|221
1638902400000|2021-12-07 18:40:00|11355.8|11354.8|11356.2|11355.5|11357.1|11356.2|11354.8|11353.8|288
1638902700000|2021-12-07 18:45:00|11356.1|11355.4|11357.8|11356.8|11358.2|11357.5|11355.3|11354.6|248
1638903000000|2021-12-07 18:50:00|11357.9|11356.9|11360.4|11359.4|11360.4|11359.5|11357.8|11356.8|259
1638903300000|2021-12-07 18:55:00|11360.5|11359.8|11359.8|11358.8|11360.5|11359.8|11357.9|11357.1|294
1638903600000|2021-12-07 19:00:00|11359.7|11358.7|11359|11358|11360.2|11359.5|11358.2|11357.4|307
1638903900000|2021-12-07 19:05:00|11358.9|11357.9|11357.6|11356.6|11358.9|11358.2|11357.2|11356.4|194
1638904200000|2021-12-07 19:10:00|11357.7|11356.7|11357.1|11356.4|11358.6|11357.8|11356.9|11356.1|158
1638904500000|2021-12-07 19:15:00|11357|11356.3|11355.5|11354.8|11357.3|11356.3|11355.4|11354.5|231
1638904800000|2021-12-07 19:20:00|11355.4|11354.7|11355.5|11354.8|11356.5|11355.7|11354.9|11354|169
1638905100000|2021-12-07 19:25:00|11355.6|11354.6|11354.8|11354.1|11356.2|11355.5|11354.7|11353.9|162
1638905400000|2021-12-07 19:30:00|11354.6|11353.9|11358.1|11357.4|11358.7|11358|11354.6|11353.9|185
1638905700000|2021-12-07 19:35:00|11358.2|11357.5|11361.6|11360.9|11362|11361.2|11357.5|11356.8|257
1638906000000|2021-12-07 19:40:00|11361.5|11360.8|11361.6|11360.6|11362.6|11361.9|11360.7|11360|195
1638906300000|2021-12-07 19:45:00|11361.8|11360.9|11360.3|11359.3|11362.1|11361.3|11359.9|11359.2|202
1638906600000|2021-12-07 19:50:00|11360.2|11359.2|11362.7|11362|11362.7|11362|11359.8|11358.9|253
1638906900000|2021-12-07 19:55:00|11362.6|11361.9|11363.1|11362.4|11363.6|11362.9|11362|11361.3|269
1638907200000|2021-12-07 20:00:00|11362.7|11362|11362.6|11361.6|11363.4|11362.7|11361.2|11360.3|358
1638907500000|2021-12-07 20:05:00|11362.7|11361.7|11364.7|11364|11364.8|11364|11361.2|11360.5|272
1638907800000|2021-12-07 20:10:00|11364.3|11363.6|11361.9|11360.9|11364.3|11363.6|11361.3|11360.5|243
1638908100000|2021-12-07 20:15:00|11361.7|11361|11364.7|11363.7|11365.3|11364.3|11361.6|11360.8|340
1638908400000|2021-12-07 20:20:00|11364.6|11363.6|11363.5|11362.5|11364.7|11363.8|11363.1|11362.3|243
1638908700000|2021-12-07 20:25:00|11363.4|11362.4|11358.6|11357.6|11364.2|11363.2|11357.6|11356.6|351
1638909000000|2021-12-07 20:30:00|11358.5|11357.5|11358.7|11358|11360.9|11360.1|11358.3|11357.4|283
1638909300000|2021-12-07 20:35:00|11358.6|11357.9|11355|11354.3|11359.1|11358.3|11354.3|11353.6|304
1638909600000|2021-12-07 20:40:00|11354.9|11354.2|11352.3|11351.3|11355.3|11354.6|11351.1|11350.2|323
1638909900000|2021-12-07 20:45:00|11352.2|11351.2|11350.3|11349.3|11352.3|11351.3|11348|11347|400
1638910200000|2021-12-07 20:50:00|11350.2|11349.2|11348.3|11347.6|11350.4|11349.5|11346.9|11346|403
1638910500000|2021-12-07 20:55:00|11348.4|11347.7|11349.1|11348.1|11350|11349|11347.2|11346.3|482
1638910800000|2021-12-07 21:00:00|11349|11348|11354|11353.3|11354.5|11353.5|11349|11348|545
1638911100000|2021-12-07 21:05:00|11354.2|11353.2|11354.8|11353.8|11355.3|11354.3|11351.1|11350.3|375
1638911400000|2021-12-07 21:10:00|11354.7|11353.7|11354.3|11353.6|11355.8|11354.8|11353.5|11352.5|324
1638911700000|2021-12-07 21:15:00|11354.4|11353.7|11354|11353|11354.5|11353.7|11353.4|11352.5|177
1638912000000|2021-12-07 21:20:00|11354.1|11353.1|11353.6|11352.6|11354.4|11353.4|11352.4|11351.4|195
1638912300000|2021-12-07 21:25:00|11353.5|11352.5|11354|11353|11354.4|11353.4|11352.5|11351.5|182
1638912600000|2021-12-07 21:30:00|11353.9|11352.9|11353.8|11352.8|11355.6|11354.6|11353.7|11352.7|173
1638912900000|2021-12-07 21:35:00|11353.6|11352.6|11355.6|11354.6|11355.7|11354.7|11352.9|11351.9|160
1638913200000|2021-12-07 21:40:00|11355.5|11354.5|11355.8|11354.8|11356|11355|11355.3|11354.3|114
1638913500000|2021-12-07 21:45:00|11355.9|11354.9|11354.6|11353.6|11356|11355|11354.4|11353.4|131
1638913800000|2021-12-07 21:50:00|11354.7|11353.7|11356|11355|11356.9|11355.9|11354.2|11353.2|164
1638914100000|2021-12-07 21:55:00|11356.2|11355.2|11363.1|11357.1|11365.5|11359.5|11356|11352.6|423
1638914400000|2021-12-07 22:00:00|11364.9|11358.9|11366.3|11360.3|11369.4|11363.4|11359.4|11353.4|28
1638914700000|2021-12-07 22:05:00|11364.5|11358.5|11363.3|11357.3|11370.4|11364.4|11360.9|11354.9|1048
1638915000000|2021-12-07 22:10:00|11361.7|11355.7|11364.3|11358.3|11365.3|11359.3|11361.3|11355.3|1358
1638915300000|2021-12-07 22:15:00|11364.4|11358.4|11360.8|11354.8|11367.5|11361.5|11360|11354|593
1638915600000|2021-12-07 22:20:00|11360.7|11354.7|11361.3|11356.4|11361.8|11358.7|11360.2|11354.6|445
1638915900000|2021-12-07 22:25:00|11361.1|11357.1|11359.8|11357.3|11361.3|11359|11359.2|11355.6|398
1638916200000|2021-12-07 22:30:00|11359.9|11357.4|11358.8|11357.8|11360.3|11358.5|11358.6|11357.1|172
1638916500000|2021-12-07 22:35:00|11358.7|11357.7|11358.8|11354.5|11360|11358.1|11358|11353.8|582
1638916800000|2021-12-07 22:40:00|11358.9|11354.4|11358.4|11355.1|11359.6|11355.5|11356.2|11352.7|899
1638917100000|2021-12-07 22:45:00|11358.3|11355|11358.6|11356|11359.4|11356.3|11357.1|11354.5|1260
1638917400000|2021-12-07 22:50:00|11358.7|11355.9|11358.3|11355.8|11359.3|11357.1|11358|11355|826
1638917700000|2021-12-07 22:55:00|11358.4|11355.7|11358.3|11355.5|11358.9|11356.8|11357.8|11354.7|595
1638918000000|2021-12-07 23:00:00|11358.1|11355.8|11351.1|11350.1|11358.1|11355.9|11351|11350|521
1638918300000|2021-12-07 23:05:00|11351.2|11350.2|11353.3|11352.3|11353.4|11352.4|11350.8|11349.8|258
1638918600000|2021-12-07 23:10:00|11353.2|11352.2|11349.9|11348.9|11353.3|11352.3|11349.7|11348.7|321
1638918900000|2021-12-07 23:15:00|11349.8|11348.8|11352.6|11351.6|11353.4|11352.4|11349.4|11348.4|234
1638919200000|2021-12-07 23:20:00|11352.3|11351.3|11354.3|11353.3|11354.3|11353.3|11350.8|11349.8|250
1638919500000|2021-12-07 23:25:00|11354.2|11353.2|11352|11351|11354.6|11353.7|11352|11351|151
1638919800000|2021-12-07 23:30:00|11352.1|11351.1|11349.8|11348.8|11352.1|11351.1|11348.2|11347.2|285
1638920100000|2021-12-07 23:35:00|11349.7|11348.7|11350.5|11349.5|11351.1|11350.1|11348.3|11347.3|281
1638920400000|2021-12-07 23:40:00|11350.2|11349.2|11349.6|11348.6|11350.8|11349.8|11347.9|11347.1|361
1638920700000|2021-12-07 23:45:00|11349.7|11348.7|11352|11351|11352.1|11351.1|11349.1|11348.1|256
1638921000000|2021-12-07 23:50:00|11351.9|11350.9|11352|11351|11352.1|11351.2|11350.4|11349.4|171
1638921300000|2021-12-07 23:55:00|11352.1|11351.1|11353.2|11352.2|11353.9|11352.9|11350.2|11349.3|183
1638921600000|2021-12-08 00:00:00|11352.8|11352.1|11346.9|11345.9|11354.5|11353.6|11345.6|11344.6|484
1638921900000|2021-12-08 00:05:00|11347|11346|11346.8|11345.8|11348.1|11347.2|11342.6|11341.6|402
1638922200000|2021-12-08 00:10:00|11346.7|11345.7|11344.7|11344|11347.5|11346.5|11342.4|11341.5|343
1638922500000|2021-12-08 00:15:00|11344.8|11343.8|11338.4|11337.4|11344.9|11344|11337.3|11336.4|466
1638922800000|2021-12-08 00:20:00|11338.7|11338|11338.3|11337.6|11340.8|11339.8|11336.1|11335.2|532
1638923100000|2021-12-08 00:25:00|11338.2|11337.5|11340.9|11340.2|11342.3|11341.5|11337.8|11336.8|456
1638923400000|2021-12-08 00:30:00|11341|11340.3|11343.5|11342.5|11344.8|11343.9|11340.9|11340.2|352
1638923700000|2021-12-08 00:35:00|11343.4|11342.4|11342.1|11341.1|11344.7|11343.8|11340.1|11339.2|258
1638924000000|2021-12-08 00:40:00|11342|11341|11346.6|11345.6|11347.2|11346.4|11342|11341|333
1638924300000|2021-12-08 00:45:00|11346.5|11345.5|11348.3|11347.3|11348.8|11348.1|11344.6|11343.6|250
1638924600000|2021-12-08 00:50:00|11348.4|11347.7|11355.3|11354.3|11355.3|11354.3|11348.4|11347.5|610
1638924900000|2021-12-08 00:55:00|11355.2|11354.2|11355|11354|11358|11357|11353|11352.2|501
1638925200000|2021-12-08 01:00:00|11354.9|11353.9|11351.6|11350.6|11354.9|11353.9|11351.1|11350.2|361
1638925500000|2021-12-08 01:05:00|11351.8|11350.8|11351.6|11350.9|11354.2|11353.2|11350.2|11349.3|385
1638925800000|2021-12-08 01:10:00|11351.7|11351|11352.7|11351.7|11354.8|11354.1|11351.5|11350.8|312
1638926100000|2021-12-08 01:15:00|11352.6|11351.9|11347.2|11346.5|11353.1|11352.1|11346.5|11345.7|522
1638926400000|2021-12-08 01:20:00|11347.1|11346.4|11348.2|11347.2|11349.4|11348.7|11346.3|11345.5|473
1638926700000|2021-12-08 01:25:00|11347.8|11347.1|11346.8|11345.8|11349.3|11348.4|11344.9|11343.9|435
1638927000000|2021-12-08 01:30:00|11346.9|11345.9|11343.4|11342.4|11348.9|11347.9|11342.5|11341.6|709
1638927300000|2021-12-08 01:35:00|11343.5|11342.8|11342.3|11341.3|11345.6|11344.7|11342.1|11341.1|559
1638927600000|2021-12-08 01:40:00|11342.6|11341.6|11343.4|11342.4|11345|11344.1|11341.8|11341.1|479
1638927900000|2021-12-08 01:45:00|11343.5|11342.5|11345.6|11344.6|11346.5|11345.5|11342.3|11341.3|413
1638928200000|2021-12-08 01:50:00|11345.7|11344.7|11344.2|11343.5|11347.2|11346.3|11344.1|11343.2|426
1638928500000|2021-12-08 01:55:00|11344.1|11343.4|11348.7|11347.7|11348.8|11347.9|11344.1|11343.3|427
1638928800000|2021-12-08 02:00:00|11348.8|11347.8|11347.2|11346.2|11348.8|11347.8|11346.3|11345.3|427
1638929100000|2021-12-08 02:05:00|11347.1|11346.4|11344.2|11343.2|11347.2|11346.5|11343.5|11342.7|446
1638929400000|2021-12-08 02:10:00|11344.1|11343.1|11349.2|11348.2|11349.7|11348.7|11344|11343.1|400
1638929700000|2021-12-08 02:15:00|11349.3|11348.3|11352.2|11351.5|11355.4|11354.4|11348.6|11347.8|632
1638930000000|2021-12-08 02:20:00|11352.3|11351.6|11351.3|11350.3|11352.6|11351.7|11350.3|11349.4|408
1638930300000|2021-12-08 02:25:00|11351.1|11350.4|11352.9|11351.9|11353.5|11352.5|11350|11349.3|412
1638930600000|2021-12-08 02:30:00|11352.7|11351.7|11353.8|11353.1|11354.7|11354|11350.1|11349.2|404
1638930900000|2021-12-08 02:35:00|11353.9|11353.2|11354.6|11353.6|11355.8|11355|11353.7|11352.7|391
1638931200000|2021-12-08 02:40:00|11354.7|11353.7|11353.9|11352.9|11354.8|11353.9|11351.7|11350.8|390
1638931500000|2021-12-08 02:45:00|11353.7|11353|11354.1|11353.1|11356|11355|11352.7|11351.8|485
1638931800000|2021-12-08 02:50:00|11354.2|11353.5|11352.5|11351.8|11354.8|11354|11352.4|11351.7|345
1638932100000|2021-12-08 02:55:00|11352.8|11351.9|11351.5|11350.8|11354.1|11353.3|11350.7|11350|386
1638932400000|2021-12-08 03:00:00|11351.6|11350.9|11347.3|11346.3|11351.9|11351|11345.7|11344.9|442
1638932700000|2021-12-08 03:05:00|11347.2|11346.2|11348.7|11347.7|11349.2|11348.3|11345.9|11345.1|397
1638933000000|2021-12-08 03:10:00|11348.6|11347.6|11348|11347|11348.8|11348|11347.1|11346.4|223
1638933300000|2021-12-08 03:15:00|11347.9|11347.2|11346.3|11345.6|11348.2|11347.4|11344.1|11343.4|363
1638933600000|2021-12-08 03:20:00|11346.5|11345.5|11346.7|11345.7|11346.9|11346|11344.3|11343.5|326
1638933900000|2021-12-08 03:25:00|11346.6|11345.6|11347.5|11346.8|11348.3|11347.5|11345.8|11345|300
1638934200000|2021-12-08 03:30:00|11347.4|11346.7|11349.1|11348.4|11349.8|11349|11347.1|11346.3|270
1638934500000|2021-12-08 03:35:00|11349|11348.3|11349.8|11348.8|11350.8|11350|11348.5|11347.7|412
1638934800000|2021-12-08 03:40:00|11349.7|11349|11347.5|11346.8|11350.6|11349.9|11346.3|11345.5|433
1638935100000|2021-12-08 03:45:00|11347.6|11346.9|11347.9|11346.9|11348.9|11348|11347|11346.1|362
1638935400000|2021-12-08 03:50:00|11347.8|11346.8|11347.9|11346.9|11349|11348.3|11346.5|11345.8|361
1638935700000|2021-12-08 03:55:00|11347.8|11346.8|11347.8|11347.1|11349.1|11348.3|11347.3|11346.6|337
1638936000000|2021-12-08 04:00:00|11347.9|11347.2|11350.5|11349.8|11351.2|11350.5|11347.8|11347|304
1638936300000|2021-12-08 04:05:00|11350.4|11349.7|11348.5|11347.5|11350.7|11350|11348.2|11347.4|202
1638936600000|2021-12-08 04:10:00|11348.4|11347.7|11349.3|11348.6|11349.8|11349|11347.7|11346.8|257
1638936900000|2021-12-08 04:15:00|11349.2|11348.5|11348.9|11348.2|11349.3|11348.6|11348.5|11347.7|235
1638937200000|2021-12-08 04:20:00|11348.8|11348.1|11350.3|11349.3|11350.6|11349.8|11348.5|11347.8|190
1638937500000|2021-12-08 04:25:00|11350.4|11349.4|11350.8|11349.8|11351.5|11350.6|11349.2|11348.4|213
1638937800000|2021-12-08 04:30:00|11351|11350.1|11351.5|11350.8|11352.2|11351.3|11351|11350.1|240
1638938100000|2021-12-08 04:35:00|11351.4|11350.7|11352|11351|11352.1|11351.3|11350.7|11350|208
1638938400000|2021-12-08 04:40:00|11351.9|11350.9|11352.9|11352.2|11353.2|11352.3|11351.7|11350.7|247
1638938700000|2021-12-08 04:45:00|11352.8|11352.1|11352.1|11351.4|11352.9|11352.2|11351.4|11350.7|183
1638939000000|2021-12-08 04:50:00|11351.8|11351.1|11352.6|11351.9|11354.1|11353.3|11351.6|11350.9|344
1638939300000|2021-12-08 04:55:00|11352.5|11351.8|11353|11352.3|11353|11352.3|11351.1|11350.4|254
1638939600000|2021-12-08 05:00:00|11352.8|11352.1|11352.5|11351.5|11353.1|11352.4|11351.4|11350.7|295
1638939900000|2021-12-08 05:05:00|11352.4|11351.4|11350|11349|11352.8|11351.9|11349.8|11348.9|273
1638940200000|2021-12-08 05:10:00|11349.9|11348.9|11350|11349.3|11350.4|11349.7|11349|11348.2|220
1638940500000|2021-12-08 05:15:00|11350.2|11349.5|11350.3|11349.6|11350.6|11349.8|11349.7|11348.9|187
1638940800000|2021-12-08 05:20:00|11350.4|11349.7|11349.7|11349|11350.6|11349.9|11349.1|11348.4|191
1638941100000|2021-12-08 05:25:00|11349.6|11348.6|11351.6|11350.9|11351.7|11350.9|11349.2|11348.5|217
1638941400000|2021-12-08 05:30:00|11351.5|11350.8|11350|11349.3|11351.8|11351|11349.2|11348.3|233
1638941700000|2021-12-08 05:35:00|11349.9|11349.2|11350.6|11349.6|11350.8|11350|11348.9|11348|253
1638942000000|2021-12-08 05:40:00|11350.7|11349.7|11350.5|11349.5|11351.4|11350.6|11350|11349.2|231
1638942300000|2021-12-08 05:45:00|11350.3|11349.3|11349|11348|11350.5|11349.7|11348.6|11347.9|214
1638942600000|2021-12-08 05:50:00|11349.2|11348.3|11349|11348.3|11351.1|11350.4|11348.8|11347.9|311
1638942900000|2021-12-08 05:55:00|11349.2|11348.5|11350.6|11349.9|11350.7|11350|11349|11348.1|392
1638943200000|2021-12-08 06:00:00|11350.5|11349.8|11353|11352.3|11354|11353.3|11348.7|11347.8|442
1638943500000|2021-12-08 06:05:00|11352.9|11352.2|11353.2|11352.5|11354.3|11353.6|11352.2|11351.3|341
1638943800000|2021-12-08 06:10:00|11353.5|11352.3|11353|11352|11353.5|11352.5|11350.8|11350|356
1638944100000|2021-12-08 06:15:00|11352.7|11351.7|11350.6|11349.6|11352.7|11351.8|11350.4|11349.6|187
1638944400000|2021-12-08 06:20:00|11350.7|11349.7|11353.8|11353.1|11354.3|11353.5|11350.7|11349.7|257
1638944700000|2021-12-08 06:25:00|11353.7|11353|11353.6|11352.9|11354.4|11353.6|11353.3|11352.6|175
1638945000000|2021-12-08 06:30:00|11353.5|11352.8|11353|11352|11354|11353.3|11352.3|11351.4|180
1638945300000|2021-12-08 06:35:00|11352.9|11351.9|11350.3|11349.6|11353.2|11352.4|11350.2|11349.5|257
1638945600000|2021-12-08 06:40:00|11350.4|11349.7|11351.5|11350.8|11351.6|11350.8|11350.3|11349.6|217
1638945900000|2021-12-08 06:45:00|11351.4|11350.7|11352.9|11352.2|11353.2|11352.4|11351|11350.1|174
1638946200000|2021-12-08 06:50:00|11352.8|11352.1|11351.9|11351.2|11352.8|11352.1|11351.5|11350.7|171
1638946500000|2021-12-08 06:55:00|11352|11351.3|11350|11349|11352.7|11352|11349.8|11349|186
1638946800000|2021-12-08 07:00:00|11349.8|11349.1|11348|11347|11350.2|11349.4|11346.6|11345.9|411
1638947100000|2021-12-08 07:05:00|11347.9|11346.9|11346.2|11345.5|11348|11347.1|11346|11345.3|375
1638947400000|2021-12-08 07:10:00|11346.1|11345.4|11347.9|11346.9|11348.1|11347.4|11345.9|11345.1|339
1638947700000|2021-12-08 07:15:00|11348|11347|11343.9|11343.2|11349|11348.3|11343.1|11342.2|401
1638948000000|2021-12-08 07:20:00|11344.1|11343.4|11344.2|11343.2|11344.3|11343.5|11341.8|11340.9|485
1638948300000|2021-12-08 07:25:00|11344.1|11343.1|11336|11335.3|11344.1|11343.1|11334.2|11333.1|496
1638948600000|2021-12-08 07:30:00|11336.2|11335.2|11335.2|11334.2|11337.7|11336.8|11333|11332.1|524
1638948900000|2021-12-08 07:35:00|11335.1|11334.1|11335.8|11334.8|11337.2|11336.4|11333.8|11333.1|479
1638949200000|2021-12-08 07:40:00|11335.9|11334.9|11336.7|11335.7|11338.1|11337.4|11335.3|11334.6|547
1638949500000|2021-12-08 07:45:00|11336.6|11335.6|11338.4|11337.7|11338.6|11337.7|11335|11334.3|454
1638949800000|2021-12-08 07:50:00|11338.5|11337.8|11338.5|11337.5|11339.8|11339|11336.3|11335.4|429
1638950100000|2021-12-08 07:55:00|11338.6|11337.6|11341.8|11341.1|11343.1|11342.4|11338.3|11337.4|472
1638950400000|2021-12-08 08:00:00|11341.6|11340.9|11340.9|11339.9|11344|11343.2|11339.4|11338.5|835
1638950700000|2021-12-08 08:05:00|11340.8|11340.1|11342.9|11342.2|11343.8|11342.9|11340.2|11339.4|621
1638951000000|2021-12-08 08:10:00|11343|11342|11345.5|11344.5|11345.7|11344.8|11342.9|11341.9|512
1638951300000|2021-12-08 08:15:00|11345.6|11344.6|11345.5|11344.5|11348.1|11347.2|11343.4|11342.7|622
1638951600000|2021-12-08 08:20:00|11345.4|11344.4|11348.1|11347.1|11348.2|11347.2|11345|11344.2|544
1638951900000|2021-12-08 08:25:00|11347.9|11346.9|11354.5|11353.8|11354.5|11353.8|11347.2|11346.4|493
1638952200000|2021-12-08 08:30:00|11354.4|11353.7|11356.1|11355.4|11356.2|11355.5|11351.7|11350.9|547
1638952500000|2021-12-08 08:35:00|11356|11355.3|11359.5|11358.5|11363.8|11362.9|11355.9|11355|755
1638952800000|2021-12-08 08:40:00|11359.4|11358.4|11361.2|11360.2|11362.4|11361.4|11357.4|11356.5|649
1638953100000|2021-12-08 08:45:00|11361|11360.3|11358.3|11357.3|11361.4|11360.6|11356.4|11355.5|583
1638953400000|2021-12-08 08:50:00|11358.1|11357.4|11358.5|11357.5|11358.8|11357.9|11355.8|11354.9|548
1638953700000|2021-12-08 08:55:00|11358.6|11357.6|11357.5|11356.5|11359.4|11358.6|11356.8|11355.9|463
1638954000000|2021-12-08 09:00:00|11357.4|11356.4|11356.5|11355.5|11357.4|11356.4|11354.2|11353.3|495
1638954300000|2021-12-08 09:05:00|11356.7|11355.7|11357.7|11357|11358.6|11357.7|11354.4|11353.5|510
1638954600000|2021-12-08 09:10:00|11357.8|11357.1|11357.9|11357.2|11358.8|11358.1|11356.8|11355.9|511
1638954900000|2021-12-08 09:15:00|11358|11357.3|11356.9|11356.2|11361.1|11360.3|11356|11355.1|486
1638955200000|2021-12-08 09:20:00|11356.7|11356|11356.1|11355.4|11358.3|11357.3|11355.6|11354.7|509
1638955500000|2021-12-08 09:25:00|11356.2|11355.5|11353.2|11352.5|11357|11356.1|11353.1|11352.3|406
1638955800000|2021-12-08 09:30:00|11353.1|11352.4|11348.7|11347.7|11353.9|11353|11348.4|11347.5|549
1638956100000|2021-12-08 09:35:00|11348.4|11347.8|11351.3|11350.3|11352.9|11352.1|11348.2|11347.4|480
1638956400000|2021-12-08 09:40:00|11351.1|11350.4|11352.5|11351.5|11353.3|11352.4|11350.2|11349.5|439
1638956700000|2021-12-08 09:45:00|11352.6|11351.6|11349.4|11348.7|11352.8|11352.1|11348.9|11348.2|377
1638957000000|2021-12-08 09:50:00|11349.6|11348.6|11351.2|11350.2|11351.8|11350.9|11349.6|11348.6|358
1638957300000|2021-12-08 09:55:00|11351.1|11350.1|11351.3|11350.3|11353.3|11352.4|11350.7|11350|538
1638957600000|2021-12-08 10:00:00|11351.5|11350.8|11354.4|11353.4|11355.3|11354.4|11351.5|11350.8|484
1638957900000|2021-12-08 10:05:00|11354.1|11353|11356.1|11355.1|11356.6|11355.8|11353.4|11352.6|300
1638958200000|2021-12-08 10:10:00|11356.2|11355.2|11356.1|11355.1|11357.9|11357|11355.5|11354.6|319
1638958500000|2021-12-08 10:15:00|11356.2|11355.2|11355.3|11354.3|11357.8|11356.9|11354.9|11354|334
1638958800000|2021-12-08 10:20:00|11355.2|11354.2|11353.6|11352.6|11356.8|11355.9|11352.4|11351.5|445
1638959100000|2021-12-08 10:25:00|11353.7|11352.7|11353.6|11352.9|11355.1|11354.4|11353|11352.2|545
1638959400000|2021-12-08 10:30:00|11353.5|11352.8|11344.8|11343.8|11354.5|11353.8|11344.1|11343.2|716
1638959700000|2021-12-08 10:35:00|11344.9|11343.9|11339.9|11339.2|11345.3|11344.4|11337.2|11336.4|805
1638960000000|2021-12-08 10:40:00|11339.8|11339.1|11341.6|11340.6|11344.3|11343.3|11339|11338|811
1638960300000|2021-12-08 10:45:00|11341.7|11340.7|11337.1|11336.1|11343.2|11342.3|11334.6|11333.6|798
1638960600000|2021-12-08 10:50:00|11336.9|11336.2|11341.8|11340.8|11341.9|11341.1|11336.9|11336.2|725
1638960900000|2021-12-08 10:55:00|11341.7|11341.1|11340|11339|11342.9|11342.2|11339.1|11338.2|689
1638961200000|2021-12-08 11:00:00|11339.9|11338.9|11334|11333.3|11340|11339|11331.6|11330.8|722
1638961500000|2021-12-08 11:05:00|11334.2|11333.2|11336.7|11335.7|11337|11336.2|11331.9|11331|664
1638961800000|2021-12-08 11:10:00|11336.8|11335.8|11341.7|11340.7|11342.2|11341.2|11336.1|11335.3|913
1638962100000|2021-12-08 11:15:00|11341.6|11340.6|11344.4|11343.4|11347|11346.2|11341.3|11340.6|840
1638962400000|2021-12-08 11:20:00|11344.6|11343.6|11343.6|11342.9|11347.7|11346.9|11342.1|11341.3|559
1638962700000|2021-12-08 11:25:00|11343.5|11342.8|11342.5|11341.8|11344.8|11344|11341.8|11341|619
1638963000000|2021-12-08 11:30:00|11342.7|11342|11345.2|11344.2|11347.7|11346.9|11342.3|11341.4|560
1638963300000|2021-12-08 11:35:00|11345.1|11344.5|11348.1|11347.1|11350.8|11349.8|11344.3|11343.4|655
1638963600000|2021-12-08 11:40:00|11348.2|11347.2|11350.3|11349.6|11352|11351.2|11347.9|11346.9|748
1638963900000|2021-12-08 11:45:00|11350.6|11349.5|11369.7|11368.7|11380.4|11379.4|11348.8|11348|1665
1638964200000|2021-12-08 11:50:00|11369.6|11368.6|11369.2|11368.2|11372.4|11371.4|11361.8|11360.8|1390
1638964500000|2021-12-08 11:55:00|11369.1|11368.1|11370|11369|11374.2|11373.2|11367|11366|983
1638964800000|2021-12-08 12:00:00|11370.1|11369.1|11369.8|11368.8|11371.9|11370.9|11368|11367.1|865
1638965100000|2021-12-08 12:05:00|11369.7|11368.7|11372.2|11371.2|11376.7|11375.7|11369.6|11368.6|936
1638965400000|2021-12-08 12:10:00|11372.1|11371.1|11371.5|11370.8|11374.1|11373.2|11369.1|11368.1|972
1638965700000|2021-12-08 12:15:00|11371.6|11370.9|11375.8|11374.8|11379|11378.2|11370.5|11369.5|852
1638966000000|2021-12-08 12:20:00|11375.7|11374.7|11380.8|11380.1|11385.8|11384.8|11375|11374|756
1638966300000|2021-12-08 12:25:00|11381.1|11380.2|11380.6|11379.9|11382.5|11381.7|11377|11376|757
1638966600000|2021-12-08 12:30:00|11380.8|11379.8|11379.5|11378.5|11383.5|11382.5|11378.7|11377.8|718
1638966900000|2021-12-08 12:35:00|11379.2|11378|11375.4|11374.7|11379.5|11378.7|11372.2|11371.3|842
1638967200000|2021-12-08 12:40:00|11375.6|11374.6|11375.2|11374.5|11379.3|11378.5|11372.2|11371.3|737
1638967500000|2021-12-08 12:45:00|11375|11374.3|11368.4|11367.7|11376.3|11375.4|11365.2|11364.1|782
1638967800000|2021-12-08 12:50:00|11368.6|11367.9|11374.9|11374.2|11375.6|11374.7|11368.6|11367.6|536
1638968100000|2021-12-08 12:55:00|11375|11374.3|11376.6|11375.6|11378.3|11377.3|11374.9|11374|680
1638968400000|2021-12-08 13:00:00|11376.3|11375.5|11376.3|11375.3|11377.4|11376.6|11371.7|11370.7|681
1638968700000|2021-12-08 13:05:00|11376.5|11375.5|11378.6|11377.6|11378.8|11377.8|11374.2|11373.2|718
1638969000000|2021-12-08 13:10:00|11378.8|11377.8|11378.7|11377.7|11381.4|11380.4|11376.8|11375.8|671
1638969300000|2021-12-08 13:15:00|11378.8|11377.8|11379.4|11378.7|11380.4|11379.7|11378|11377|588
1638969600000|2021-12-08 13:20:00|11379.3|11378.6|11377.8|11376.8|11382.8|11381.8|11377|11376.2|725
1638969900000|2021-12-08 13:25:00|11377.9|11377.2|11376.9|11375.9|11378.7|11377.8|11374.8|11374.1|774
1638970200000|2021-12-08 13:30:00|11376.6|11376|11385|11384|11387.5|11386.5|11376.3|11375.5|850
1638970500000|2021-12-08 13:35:00|11385.1|11384.1|11387.5|11386.5|11389.2|11388.3|11382.8|11381.8|700
1638970800000|2021-12-08 13:40:00|11387.2|11386.4|11385.1|11384.1|11389.6|11388.8|11382.7|11381.7|633
1638971100000|2021-12-08 13:45:00|11384.9|11383.9|11387.2|11386.2|11387.3|11386.5|11384.4|11383.4|587
1638971400000|2021-12-08 13:50:00|11387.4|11386.4|11390.1|11389.4|11390.4|11389.7|11387.4|11386.4|643
1638971700000|2021-12-08 13:55:00|11390.2|11389.5|11387.8|11386.8|11393.4|11392.6|11386.9|11386.2|715
1638972000000|2021-12-08 14:00:00|11387.6|11386.9|11384.7|11384|11391.4|11390.6|11384.5|11383.5|794
1638972300000|2021-12-08 14:05:00|11384.6|11383.9|11383.9|11383.2|11388.9|11388|11383.4|11382.6|647
1638972600000|2021-12-08 14:10:00|11384|11383|11382.9|11381.9|11384.6|11383.8|11380.9|11379.9|591
1638972900000|2021-12-08 14:15:00|11382.7|11382|11387.4|11386.7|11387.6|11386.9|11382.4|11381.6|526
1638973200000|2021-12-08 14:20:00|11387.3|11386.6|11386.2|11385.2|11390.1|11389.2|11386|11385.1|585
1638973500000|2021-12-08 14:25:00|11385.9|11385.3|11391.8|11391.1|11393.2|11392.4|11384.4|11383.5|644
1638973800000|2021-12-08 14:30:00|11391.7|11391|11387.4|11386.7|11393.2|11392.4|11384.6|11383.6|978
1638974100000|2021-12-08 14:35:00|11387.3|11386.6|11389.3|11388.6|11389.9|11389.1|11384.6|11383.7|881
1638974400000|2021-12-08 14:40:00|11389.4|11388.7|11391.3|11390.3|11391.7|11390.9|11388.3|11387.4|981
1638974700000|2021-12-08 14:45:00|11391.4|11390.4|11390.9|11389.9|11392.4|11391.5|11388.3|11387.3|792
1638975000000|2021-12-08 14:50:00|11390.8|11389.8|11391.1|11390.4|11396|11395.2|11390.1|11389.1|739
1638975300000|2021-12-08 14:55:00|11391.2|11390.5|11387.5|11386.5|11391.2|11390.5|11385.1|11384.1|838
1638975600000|2021-12-08 15:00:00|11387.3|11386.3|11380.7|11379.7|11392|11391|11379.3|11378.3|1044
1638975900000|2021-12-08 15:05:00|11380|11379.3|11387|11386.3|11387.4|11386.5|11378.6|11377.8|964
1638976200000|2021-12-08 15:10:00|11386.9|11386|11385.7|11384.7|11389.9|11388.9|11384.6|11383.6|934
1638976500000|2021-12-08 15:15:00|11385.6|11384.9|11386.3|11385.3|11389.3|11388.5|11385.6|11384.7|692
1638976800000|2021-12-08 15:20:00|11386.4|11385.4|11384.6|11383.6|11387.6|11386.8|11384.4|11383.6|644
1638977100000|2021-12-08 15:25:00|11384.5|11383.5|11379.7|11378.7|11386.7|11385.7|11379.5|11378.6|672
1638977400000|2021-12-08 15:30:00|11379.8|11378.8|11379.6|11378.6|11383.1|11382.2|11377|11376.2|779
1638977700000|2021-12-08 15:35:00|11379.8|11378.8|11382.8|11382.1|11383.5|11382.7|11376.7|11375.7|668
1638978000000|2021-12-08 15:40:00|11383|11382|11385.4|11384.4|11386.6|11385.8|11382|11381|659
1638978300000|2021-12-08 15:45:00|11385.2|11384.5|11388.2|11387.2|11388.7|11387.7|11385.2|11384.2|649
1638978600000|2021-12-08 15:50:00|11388|11387.3|11387.9|11386.9|11388.9|11388|11382.8|11382|684
1638978900000|2021-12-08 15:55:00|11387.7|11386.7|11388.5|11387.8|11392.9|11392.2|11384.5|11383.5|914
1638979200000|2021-12-08 16:00:00|11388.4|11387.7|11386.8|11385.8|11392.9|11391.9|11386|11385|869
1638979500000|2021-12-08 16:05:00|11387|11386|11383.6|11382.9|11388.5|11387.6|11383.3|11382.4|684
1638979800000|2021-12-08 16:10:00|11383.7|11383|11384.8|11383.8|11387.6|11386.6|11383.4|11382.5|552
1638980100000|2021-12-08 16:15:00|11384.7|11383.7|11381.7|11381|11387.6|11386.6|11380.7|11379.9|590
1638980400000|2021-12-08 16:20:00|11381.6|11380.9|11382.2|11381.5|11383.9|11383.1|11381.2|11380.5|568
1638980700000|2021-12-08 16:25:00|11382.3|11381.3|11383.8|11382.8|11385.1|11384.3|11381.4|11380.5|569
1638981000000|2021-12-08 16:30:00|11383.4|11382.4|11381.6|11380.9|11384.1|11383.3|11381.1|11380.3|451
1638981300000|2021-12-08 16:35:00|11381.7|11381|11380.9|11379.9|11383.3|11382.5|11380|11379.3|460
1638981600000|2021-12-08 16:40:00|11381|11380|11386.7|11385.7|11386.8|11385.8|11379.5|11378.6|391
1638981900000|2021-12-08 16:45:00|11386.8|11385.8|11386|11385.3|11386.9|11385.9|11384|11383|384
1638982200000|2021-12-08 16:50:00|11386.1|11385.4|11386|11385.3|11387.8|11386.9|11385.4|11384.5|445
1638982500000|2021-12-08 16:55:00|11385.9|11385.2|11384.1|11383.4|11388|11387.1|11384.1|11383.4|439
1638982800000|2021-12-08 17:00:00|11384|11383.3|11382|11381.3|11385.4|11384.7|11381.7|11380.8|359
1638983100000|2021-12-08 17:05:00|11381.9|11381.2|11381.9|11381.2|11382.4|11381.7|11380.6|11379.7|283
1638983400000|2021-12-08 17:10:00|11381.7|11381|11380.6|11379.9|11383.1|11382.4|11380.6|11379.7|312
1638983700000|2021-12-08 17:15:00|11380.7|11380|11380|11379|11382.1|11381.3|11379.2|11378.4|339
1638984000000|2021-12-08 17:20:00|11380.1|11379.1|11375.3|11374.6|11380.6|11379.6|11375.3|11374.4|442
1638984300000|2021-12-08 17:25:00|11375.4|11374.7|11373.6|11372.6|11376.8|11375.8|11373.1|11372.2|530
1638984600000|2021-12-08 17:30:00|11373.7|11372.7|11371.3|11370.3|11375.3|11374.3|11370.3|11369.5|370
1638984900000|2021-12-08 17:35:00|11371.6|11370.9|11369.7|11369|11372.5|11371.7|11369.1|11368.4|266
1638985200000|2021-12-08 17:40:00|11369.6|11368.9|11371.9|11370.9|11372|11371.2|11369.6|11368.9|265
1638985500000|2021-12-08 17:45:00|11371.8|11370.8|11371|11370|11373.6|11372.8|11370.9|11370|264
1638985800000|2021-12-08 17:50:00|11371.1|11370.1|11368|11367|11371.6|11370.8|11367.8|11366.9|264
1638986100000|2021-12-08 17:55:00|11367.8|11367.1|11366.7|11365.7|11368.5|11367.7|11365.6|11364.7|318
1638986400000|2021-12-08 18:00:00|11366.6|11365.6|11367.9|11366.9|11370.7|11369.7|11365.9|11364.9|669
1638986700000|2021-12-08 18:05:00|11367.8|11366.8|11365.3|11364.3|11367.9|11366.9|11364.2|11363.4|427
1638987000000|2021-12-08 18:10:00|11365.4|11364.4|11367.1|11366.1|11367.2|11366.2|11362.5|11361.6|514
1638987300000|2021-12-08 18:15:00|11366.9|11366.2|11362|11361|11367.2|11366.3|11361.4|11360.4|473
1638987600000|2021-12-08 18:20:00|11362.1|11361.1|11362.9|11362.2|11363.1|11362.3|11360|11359.3|373
1638987900000|2021-12-08 18:25:00|11363|11362.3|11362.7|11362|11364.3|11363.6|11362.5|11361.8|398
1638988200000|2021-12-08 18:30:00|11362.8|11362.1|11363|11362|11364.4|11363.6|11362.7|11361.7|395
1638988500000|2021-12-08 18:35:00|11362.9|11362.3|11365.1|11364.4|11365.2|11364.5|11362.6|11361.7|338
1638988800000|2021-12-08 18:40:00|11365.2|11364.5|11366|11365.3|11367|11366.2|11364.8|11363.9|364
1638989100000|2021-12-08 18:45:00|11366.1|11365.4|11366.9|11366.2|11368.1|11367.2|11366|11365.2|292
1638989400000|2021-12-08 18:50:00|11367.1|11366.1|11368.7|11368|11370.4|11369.7|11366.8|11366|326
1638989700000|2021-12-08 18:55:00|11368.6|11367.9|11368.6|11367.6|11369.8|11369.1|11368.3|11367.6|262
1638990000000|2021-12-08 19:00:00|11368.5|11367.5|11368.6|11367.9|11369|11368.2|11367.2|11366.3|240
1638990300000|2021-12-08 19:05:00|11368.5|11367.8|11367.2|11366.2|11368.8|11367.9|11367|11366.1|175
1638990600000|2021-12-08 19:10:00|11367.3|11366.3|11362.4|11361.4|11367.3|11366.3|11362|11361.2|346
1638990900000|2021-12-08 19:15:00|11362.5|11361.5|11362.9|11361.9|11362.9|11362|11361.4|11360.5|228
1638991200000|2021-12-08 19:20:00|11362.8|11361.8|11364.2|11363.5|11365|11364.1|11362.7|11361.8|283
1638991500000|2021-12-08 19:25:00|11364.1|11363.4|11364.5|11363.8|11365.6|11364.8|11363.9|11362.9|320
1638991800000|2021-12-08 19:30:00|11364.7|11364|11368.2|11367.5|11368.3|11367.5|11364.6|11363.8|279
1638992100000|2021-12-08 19:35:00|11368.4|11367.7|11368|11367.3|11369.6|11368.8|11367.3|11366.5|331
1638992400000|2021-12-08 19:40:00|11368.1|11367.4|11364.2|11363.2|11368.2|11367.5|11364|11363.1|257
1638992700000|2021-12-08 19:45:00|11364.1|11363.1|11363.7|11362.7|11364.4|11363.7|11362.9|11362.1|277
1638993000000|2021-12-08 19:50:00|11363.8|11362.8|11364.9|11364.2|11365.1|11364.3|11363.8|11362.8|223
1638993300000|2021-12-08 19:55:00|11364.8|11364.1|11367.1|11366.4|11368|11367.2|11364.6|11363.9|404
1638993600000|2021-12-08 20:00:00|11367.3|11366.3|11366.7|11366|11367.7|11366.9|11366.3|11365.5|359
1638993900000|2021-12-08 20:05:00|11366.5|11365.8|11366.4|11365.4|11367.4|11366.7|11366.1|11365.3|199
1638994200000|2021-12-08 20:10:00|11366.3|11365.6|11365.9|11365.2|11366.8|11366|11365.8|11365|229
1638994500000|2021-12-08 20:15:00|11365.8|11365.1|11363.8|11363.1|11366.5|11365.6|11363.7|11362.9|241
1638994800000|2021-12-08 20:20:00|11363.7|11363|11363.6|11362.6|11364.4|11363.6|11362.4|11361.6|325
1638995100000|2021-12-08 20:25:00|11363.7|11362.7|11363.6|11362.9|11364.1|11363.3|11363|11362|230
1638995400000|2021-12-08 20:30:00|11363.5|11362.8|11365.1|11364.4|11365.3|11364.6|11363.5|11362.8|202
1638995700000|2021-12-08 20:35:00|11365.2|11364.5|11365.1|11364.4|11365.4|11364.6|11364.7|11363.9|121
1638996000000|2021-12-08 20:40:00|11365|11364.3|11366.5|11365.8|11366.9|11366.1|11365|11364.3|271
1638996300000|2021-12-08 20:45:00|11366.4|11365.7|11365.1|11364.4|11368.1|11367.3|11365.1|11364.3|261
1638996600000|2021-12-08 20:50:00|11365.2|11364.5|11366.6|11365.9|11367.3|11366.5|11365.2|11364.5|263
1638996900000|2021-12-08 20:55:00|11366.8|11365.8|11367.3|11366.3|11367.4|11366.4|11365|11364.1|338
1638997200000|2021-12-08 21:00:00|11367.4|11366.4|11370.2|11369.5|11370.5|11369.6|11366.4|11365.4|331
1638997500000|2021-12-08 21:05:00|11370.1|11369.4|11370.4|11369.4|11370.6|11369.6|11368.9|11367.9|193
1638997800000|2021-12-08 21:10:00|11370.3|11369.6|11370.2|11369.5|11372.4|11371.4|11369.4|11368.4|299
1638998100000|2021-12-08 21:15:00|11370.3|11369.3|11371.8|11370.8|11372.4|11371.4|11369.9|11368.9|213
1638998400000|2021-12-08 21:20:00|11371.7|11370.7|11373.1|11372.1|11373.3|11372.3|11370.2|11369.4|231
1638998700000|2021-12-08 21:25:00|11373.2|11372.2|11372.4|11371.4|11373.8|11372.9|11371.8|11370.8|230
1638999000000|2021-12-08 21:30:00|11372.5|11371.5|11370.6|11369.6|11372.5|11371.5|11370.4|11369.4|206
1638999300000|2021-12-08 21:35:00|11370.8|11369.8|11372.5|11371.5|11373.2|11372.2|11370.3|11369.3|213
1638999600000|2021-12-08 21:40:00|11372.6|11371.6|11370.8|11369.8|11372.6|11371.6|11370.4|11369.4|164
1638999900000|2021-12-08 21:45:00|11370.7|11369.7|11370.3|11369.3|11371.4|11370.4|11369.9|11368.9|248
1639000200000|2021-12-08 21:50:00|11370.2|11369.2|11370.5|11369.5|11370.5|11369.6|11369.7|11368.7|156
1639000500000|2021-12-08 21:55:00|11370.4|11369.4|11370.7|11364.7|11373.1|11369.9|11369.9|11364.5|310
1639000800000|2021-12-08 22:00:00|11371.7|11365.7|11370.8|11364.8|11371.7|11365.7|11366.3|11360.3|84
1639001100000|2021-12-08 22:05:00|11371.2|11365.2|11371.8|11365.8|11372|11366|11370.6|11364.6|80
1639001400000|2021-12-08 22:10:00|11372|11366|11372.9|11368|11373.6|11368.3|11371.8|11365.8|516
1639001700000|2021-12-08 22:15:00|11372.7|11368.4|11373.5|11367.5|11374.4|11369|11372.6|11367.4|110
1639002000000|2021-12-08 22:20:00|11373.2|11367.8|11373.4|11368|11374.2|11369.2|11373.1|11367.5|115
1639002300000|2021-12-08 22:25:00|11373.3|11367.5|11374.1|11368.8|11375.1|11370.3|11373.1|11367.4|138
1639002600000|2021-12-08 22:30:00|11374.3|11369.5|11374.3|11371.1|11375.6|11371.8|11373.7|11368.9|285
1639002900000|2021-12-08 22:35:00|11374.6|11370.7|11373.9|11370.5|11375.5|11371.4|11372.5|11369|297
1639003200000|2021-12-08 22:40:00|11374.4|11370.7|11373.7|11370.6|11374.6|11371.2|11373.5|11370|315
1639003500000|2021-12-08 22:45:00|11374|11370.4|11377.6|11371.6|11378.1|11372.5|11373.2|11370|422
1639003800000|2021-12-08 22:50:00|11377.4|11371.4|11377.6|11371.6|11378.6|11372.6|11376.4|11370.4|206
1639004100000|2021-12-08 22:55:00|11377.4|11371.4|11377.7|11372.3|11378.8|11373.1|11376.4|11370.8|487
1639004400000|2021-12-08 23:00:00|11377.8|11372.1|11373.3|11372.3|11377.8|11372.5|11371.4|11369.6|807
1639004700000|2021-12-08 23:05:00|11373.2|11372.2|11373.3|11372.3|11373.8|11372.7|11372.8|11371.8|236
1639005000000|2021-12-08 23:10:00|11373.2|11372.2|11371.3|11370.3|11373.5|11372.5|11371.2|11370.2|217
1639005300000|2021-12-08 23:15:00|11371.4|11370.4|11371.8|11370.8|11372|11371|11370|11369|183
1639005600000|2021-12-08 23:20:00|11371.9|11370.9|11372.3|11371.3|11373|11372|11371.7|11370.7|120
1639005900000|2021-12-08 23:25:00|11372.2|11371.2|11374.4|11373.4|11374.8|11373.8|11371.7|11370.8|148
1639006200000|2021-12-08 23:30:00|11374.6|11373.6|11371.6|11370.6|11375.4|11374.4|11371.4|11370.4|141
1639006500000|2021-12-08 23:35:00|11371.4|11370.4|11372.1|11371.1|11373.3|11372.3|11371|11370|187
1639006800000|2021-12-08 23:40:00|11372.2|11371.2|11373.2|11372.2|11373.3|11372.3|11370.9|11369.9|152
1639007100000|2021-12-08 23:45:00|11373.3|11372.3|11371|11370|11373.3|11372.3|11370.9|11369.9|169
1639007400000|2021-12-08 23:50:00|11370.7|11369.7|11369.2|11368.2|11370.8|11369.8|11369.2|11368.2|185
1639007700000|2021-12-08 23:55:00|11369.3|11368.3|11369.1|11368.1|11369.7|11368.8|11368.8|11367.8|188
1639008000000|2021-12-09 00:00:00|11369.2|11368.2|11372.4|11371.7|11374.4|11373.4|11369.1|11368.1|297
1639008300000|2021-12-09 00:05:00|11372.5|11371.5|11373.6|11372.6|11373.9|11373.1|11370.9|11370.1|162
1639008600000|2021-12-09 00:10:00|11373.7|11372.7|11373.2|11372.5|11374|11373.1|11372.1|11371.3|192
1639008900000|2021-12-09 00:15:00|11373.1|11372.4|11375.1|11374.1|11375.8|11374.9|11372.6|11371.9|213
1639009200000|2021-12-09 00:20:00|11375|11374|11377.5|11376.5|11378.1|11377.1|11374|11373.2|253
1639009500000|2021-12-09 00:25:00|11377.6|11376.6|11377.3|11376.6|11377.7|11376.8|11376.2|11375.3|165
1639009800000|2021-12-09 00:30:00|11377.4|11376.7|11377.9|11376.9|11379.1|11378.1|11376.7|11375.7|233
1639010100000|2021-12-09 00:35:00|11377.8|11377.1|11375.2|11374.2|11379.1|11378.1|11375|11374.1|277
1639010400000|2021-12-09 00:40:00|11375.3|11374.3|11375.5|11374.5|11376.3|11375.5|11374.5|11373.7|229
1639010700000|2021-12-09 00:45:00|11375.6|11374.6|11375|11374|11375.7|11374.9|11373.9|11373.1|216
1639011000000|2021-12-09 00:50:00|11374.9|11373.9|11380.9|11379.9|11381.1|11380.4|11374.9|11373.9|457
1639011300000|2021-12-09 00:55:00|11381.3|11380.3|11378.7|11377.7|11381.4|11380.5|11378.6|11377.6|381
1639011600000|2021-12-09 01:00:00|11378.4|11377.5|11380.1|11379.1|11380.4|11379.5|11376.5|11375.6|295
1639011900000|2021-12-09 01:05:00|11380.2|11379.4|11378.1|11377.4|11381.8|11380.9|11378.1|11377.4|276
1639012200000|2021-12-09 01:10:00|11378.3|11377.3|11378.4|11377.4|11378.8|11377.9|11376.2|11375.3|222
1639012500000|2021-12-09 01:15:00|11378.3|11377.3|11377.8|11376.8|11378.7|11377.9|11376.5|11375.7|204
1639012800000|2021-12-09 01:20:00|11377.5|11376.6|11378.1|11377.4|11379.2|11378.2|11376.9|11376.1|288
1639013100000|2021-12-09 01:25:00|11377.8|11377.1|11378.2|11377.2|11378.8|11377.9|11377|11376.2|244
1639013400000|2021-12-09 01:30:00|11377.6|11376.9|11378.2|11377.2|11378.2|11377.4|11376.2|11375.4|287
1639013700000|2021-12-09 01:35:00|11378.3|11377.3|11377.8|11376.8|11379.8|11378.9|11377.7|11376.8|287
1639014000000|2021-12-09 01:40:00|11377.6|11376.9|11376.2|11375.5|11377.6|11376.9|11375.9|11375.2|222
1639014300000|2021-12-09 01:45:00|11376.3|11375.3|11375.3|11374.3|11376.4|11375.5|11374|11373.1|227
1639014600000|2021-12-09 01:50:00|11375.2|11374.2|11373.4|11372.7|11375.3|11374.4|11371.7|11371|309
1639014900000|2021-12-09 01:55:00|11373.5|11372.8|11372.7|11371.7|11374.4|11373.5|11372.2|11371.4|325
1639015200000|2021-12-09 02:00:00|11372.5|11371.8|11375.8|11374.8|11375.8|11375|11372.5|11371.8|297
1639015500000|2021-12-09 02:05:00|11375.7|11374.7|11375.5|11374.8|11375.9|11375|11374.4|11373.7|187
1639015800000|2021-12-09 02:10:00|11375.6|11374.9|11377.1|11376.4|11377.9|11377|11375.5|11374.7|302
1639016100000|2021-12-09 02:15:00|11377|11376.3|11375.2|11374.5|11377.2|11376.4|11374.8|11373.9|201
1639016400000|2021-12-09 02:20:00|11375.3|11374.6|11374.5|11373.5|11375.5|11374.8|11372.4|11371.4|304
1639016700000|2021-12-09 02:25:00|11374.2|11373.6|11375.5|11374.8|11377.1|11376.2|11373.5|11372.7|260
1639017000000|2021-12-09 02:30:00|11375.6|11374.6|11374.5|11373.5|11376.4|11375.4|11374.2|11373.4|213
1639017300000|2021-12-09 02:35:00|11373.9|11373.2|11374.4|11373.7|11374.9|11374.1|11372.8|11371.9|269
1639017600000|2021-12-09 02:40:00|11374.1|11373.4|11375|11374.3|11375.3|11374.5|11373.5|11372.6|160
1639017900000|2021-12-09 02:45:00|11374.9|11374.2|11374.7|11374|11377|11376.2|11374.1|11373.2|244
1639018200000|2021-12-09 02:50:00|11374.8|11374.1|11374.5|11373.8|11376.2|11375.3|11374.2|11373.5|164
1639018500000|2021-12-09 02:55:00|11374.7|11373.7|11373.5|11372.8|11374.7|11373.7|11372.7|11371.9|298
1639018800000|2021-12-09 03:00:00|11373.6|11372.9|11372.8|11372.1|11374.1|11373.4|11371.5|11370.8|282
1639019100000|2021-12-09 03:05:00|11372.9|11372.2|11375.5|11374.8|11375.8|11374.9|11372.9|11372|187
1639019400000|2021-12-09 03:10:00|11375.4|11374.7|11376.8|11376.1|11377.2|11376.3|11375.1|11374.4|247
1639019700000|2021-12-09 03:15:00|11376.7|11376|11374.8|11374.1|11376.9|11376.1|11374.7|11373.9|240
1639020000000|2021-12-09 03:20:00|11374.7|11374|11373.9|11372.9|11374.9|11374.1|11373.2|11372.5|232
1639020300000|2021-12-09 03:25:00|11374|11373|11374.9|11374.2|11375.3|11374.6|11373.6|11372.7|208
1639020600000|2021-12-09 03:30:00|11375.2|11374.5|11375.6|11374.6|11375.8|11375|11374.4|11373.6|212
1639020900000|2021-12-09 03:35:00|11375.7|11374.7|11372.2|11371.5|11375.7|11375|11371|11370.2|283
1639021200000|2021-12-09 03:40:00|11372.3|11371.3|11372.2|11371.5|11373.3|11372.4|11371.6|11370.8|247
1639021500000|2021-12-09 03:45:00|11372.1|11371.4|11374.4|11373.4|11374.4|11373.6|11372.1|11371.3|209
1639021800000|2021-12-09 03:50:00|11374.1|11373.3|11372.5|11371.5|11374.4|11373.6|11371.6|11370.8|189
1639022100000|2021-12-09 03:55:00|11372.4|11371.4|11366.5|11365.5|11372.5|11371.5|11364.6|11363.6|409
1639022400000|2021-12-09 04:00:00|11366.4|11365.4|11367.5|11366.8|11367.8|11367.1|11365.2|11364.5|384
1639022700000|2021-12-09 04:05:00|11367.3|11366.6|11368.1|11367.4|11369.3|11368.5|11367.2|11366.3|285
1639023000000|2021-12-09 04:10:00|11368|11367.3|11366.2|11365.5|11368.7|11367.8|11365.7|11365|279
1639023300000|2021-12-09 04:15:00|11366.1|11365.4|11364.6|11363.9|11366.2|11365.5|11364|11363.2|257
1639023600000|2021-12-09 04:20:00|11364.5|11363.8|11364.7|11364|11365.3|11364.4|11363.1|11362.3|250
1639023900000|2021-12-09 04:25:00|11364.8|11364.1|11362.9|11362.2|11364.9|11364.1|11361|11360.3|312
1639024200000|2021-12-09 04:30:00|11363|11362.3|11364|11363|11364.2|11363.4|11362.2|11361.5|263
1639024500000|2021-12-09 04:35:00|11363.7|11362.8|11361.8|11361.1|11363.8|11362.8|11361.6|11360.9|345
1639024800000|2021-12-09 04:40:00|11361.7|11361|11360.3|11359.3|11362.1|11361.2|11359.6|11358.9|244
1639025100000|2021-12-09 04:45:00|11360.2|11359.5|11359.5|11358.8|11360.7|11360|11359|11358.2|192
1639025400000|2021-12-09 04:50:00|11359.7|11358.7|11360.8|11359.8|11360.8|11360|11359.5|11358.7|237
1639025700000|2021-12-09 04:55:00|11360.7|11359.7|11360.7|11360|11361.3|11360.5|11360.4|11359.6|238
1639026000000|2021-12-09 05:00:00|11360.6|11359.9|11361.5|11360.5|11363.3|11362.4|11360.4|11359.7|355
1639026300000|2021-12-09 05:05:00|11361.6|11360.6|11361.5|11360.8|11362.3|11361.6|11361.2|11360.4|233
1639026600000|2021-12-09 05:10:00|11361.4|11360.7|11361.6|11360.6|11363|11362.2|11361.2|11360.2|247
1639026900000|2021-12-09 05:15:00|11361.8|11360.9|11362.9|11362.2|11363.9|11363|11361.3|11360.3|324
1639027200000|2021-12-09 05:20:00|11363|11362.3|11362.5|11361.5|11363.4|11362.6|11362.1|11361.3|298
1639027500000|2021-12-09 05:25:00|11362.4|11361.7|11364.1|11363.4|11364.3|11363.6|11362.4|11361.6|239
1639027800000|2021-12-09 05:30:00|11364.2|11363.5|11365.1|11364.4|11366.1|11365.3|11363.7|11362.8|281
1639028100000|2021-12-09 05:35:00|11365.2|11364.5|11365.1|11364.4|11365.5|11364.7|11364|11363.2|183
1639028400000|2021-12-09 05:40:00|11365.2|11364.5|11366.6|11365.6|11366.7|11365.9|11365.1|11364.2|145
1639028700000|2021-12-09 05:45:00|11366.7|11365.7|11366.6|11365.6|11366.8|11365.9|11365.6|11364.8|207
1639029000000|2021-12-09 05:50:00|11366.7|11365.7|11365.5|11364.5|11367.4|11366.6|11365|11364.1|221
1639029300000|2021-12-09 05:55:00|11365.4|11364.7|11363.9|11362.9|11366.4|11365.7|11361.5|11360.5|365
1639029600000|2021-12-09 06:00:00|11363.7|11362.7|11360.3|11359.6|11364.1|11363.1|11360.1|11359.2|332
1639029900000|2021-12-09 06:05:00|11360.4|11359.7|11362.2|11361.5|11363.5|11362.5|11360.4|11359.5|154
1639030200000|2021-12-09 06:10:00|11362.6|11361.9|11362.8|11362.1|11363.6|11362.8|11362.5|11361.8|194
1639030500000|2021-12-09 06:15:00|11362.9|11362.2|11361.6|11360.9|11363.3|11362.6|11360.5|11359.7|252
1639030800000|2021-12-09 06:20:00|11361.7|11360.7|11361.4|11360.7|11362.1|11361.3|11361.2|11360.5|154
1639031100000|2021-12-09 06:25:00|11361.6|11360.9|11361.8|11360.8|11363.1|11362.3|11361.6|11360.8|203
1639031400000|2021-12-09 06:30:00|11361.9|11360.9|11361.9|11361.2|11362.3|11361.5|11360.7|11360|168
1639031700000|2021-12-09 06:35:00|11362|11361.3|11363.8|11363.1|11364|11363.1|11361.9|11361.2|144
1639032000000|2021-12-09 06:40:00|11363.9|11363.2|11365.8|11365.1|11366.1|11365.2|11363.1|11362.4|165
1639032300000|2021-12-09 06:45:00|11365.9|11365.2|11366.2|11365.5|11366.7|11365.9|11365.6|11364.8|181
1639032600000|2021-12-09 06:50:00|11366.3|11365.6|11366.6|11365.9|11367.7|11366.7|11366|11365.3|179
1639032900000|2021-12-09 06:55:00|11366.5|11365.8|11366.4|11365.7|11366.8|11366.1|11365.6|11364.9|166
1639033200000|2021-12-09 07:00:00|11366.6|11365.9|11356.8|11355.8|11366.6|11365.9|11355.6|11354.6|524
1639033500000|2021-12-09 07:05:00|11356.9|11355.9|11349.1|11348.1|11357.4|11356.5|11346.6|11345.6|704
1639033800000|2021-12-09 07:10:00|11349.2|11348.2|11353.7|11352.7|11353.7|11352.7|11347.2|11346.5|517
1639034100000|2021-12-09 07:15:00|11353.6|11352.6|11353.7|11352.7|11355|11354.2|11350.7|11350|437
1639034400000|2021-12-09 07:20:00|11353.6|11352.6|11351.2|11350.5|11354.4|11353.5|11350.9|11350|419
1639034700000|2021-12-09 07:25:00|11351.1|11350.4|11349.9|11348.9|11352.8|11352|11348.9|11348|355
1639035000000|2021-12-09 07:30:00|11349.8|11349.1|11352.5|11351.8|11353.3|11352.5|11349.7|11348.8|503
1639035300000|2021-12-09 07:35:00|11352.6|11351.6|11354.2|11353.5|11354.5|11353.6|11352.1|11351.3|416
1639035600000|2021-12-09 07:40:00|11354.1|11353.4|11353|11352.3|11355.2|11354.4|11353|11352.2|365
1639035900000|2021-12-09 07:45:00|11353.2|11352.5|11353.3|11352.6|11355|11354|11351.2|11350.3|365
1639036200000|2021-12-09 07:50:00|11353.4|11352.7|11349.5|11348.5|11354.5|11353.5|11349|11348.2|407
1639036500000|2021-12-09 07:55:00|11349.6|11348.6|11349.6|11348.6|11350.4|11349.6|11347.6|11346.7|492
1639036800000|2021-12-09 08:00:00|11349.3|11348.5|11342.8|11341.8|11350|11349.3|11342|11341.2|680
1639037100000|2021-12-09 08:05:00|11342.9|11342.2|11337.7|11337|11343.4|11342.7|11336.7|11335.7|628
1639037400000|2021-12-09 08:10:00|11337.8|11337.1|11342.2|11341.2|11343.1|11342.1|11335.1|11334.3|729
1639037700000|2021-12-09 08:15:00|11342.3|11341.5|11344.7|11344|11344.9|11344.1|11342.1|11341.3|627
1639038000000|2021-12-09 08:20:00|11344.8|11344.1|11344.5|11343.8|11346.5|11345.5|11343.3|11342.4|574
1639038300000|2021-12-09 08:25:00|11344.4|11343.7|11347.1|11346.1|11347.6|11346.7|11340.6|11339.9|658
1639038600000|2021-12-09 08:30:00|11346.7|11346|11347.6|11346.6|11348.9|11348|11344.2|11343.5|557
1639038900000|2021-12-09 08:35:00|11347.5|11346.8|11346.5|11345.8|11348.9|11348.1|11345.1|11344.3|494
1639039200000|2021-12-09 08:40:00|11346.7|11345.7|11346|11345|11348.3|11347.4|11345|11344.1|488
1639039500000|2021-12-09 08:45:00|11345.9|11345.2|11348.4|11347.4|11349.7|11349|11345.6|11344.9|478
1639039800000|2021-12-09 08:50:00|11348.1|11347.3|11345.6|11344.6|11348.7|11347.7|11342.6|11341.8|603
1639040100000|2021-12-09 08:55:00|11345.5|11344.5|11345.5|11344.5|11347.6|11346.7|11344.1|11343.2|457
1639040400000|2021-12-09 09:00:00|11345.6|11344.6|11347.1|11346.1|11349|11348.1|11345.2|11344.4|434
1639040700000|2021-12-09 09:05:00|11347.2|11346.4|11353.3|11352.3|11354.5|11353.7|11347.2|11346.4|621
1639041000000|2021-12-09 09:10:00|11353.4|11352.4|11353.7|11352.7|11355.2|11354.4|11351.3|11350.4|544
1639041300000|2021-12-09 09:15:00|11353.5|11352.5|11353.2|11352.2|11356.3|11355.5|11352.9|11352|484
1639041600000|2021-12-09 09:20:00|11353.6|11352.6|11353.8|11353.1|11356.2|11355.3|11352.3|11351.6|452
1639041900000|2021-12-09 09:25:00|11353.9|11352.9|11353|11352|11355|11354.1|11351.4|11350.7|349
1639042200000|2021-12-09 09:30:00|11352.9|11352.2|11353.9|11352.9|11354.8|11353.9|11352|11351.3|375
1639042500000|2021-12-09 09:35:00|11353.7|11353|11358.9|11357.9|11359.3|11358.5|11353.6|11352.7|449
1639042800000|2021-12-09 09:40:00|11358.8|11357.8|11358.1|11357.1|11358.9|11358|11356.1|11355.4|397
1639043100000|2021-12-09 09:45:00|11358.2|11357.2|11356.2|11355.2|11359|11358.1|11355.6|11354.6|314
1639043400000|2021-12-09 09:50:00|11356.1|11355.4|11356.4|11355.7|11358.1|11357.3|11355.7|11354.8|278
1639043700000|2021-12-09 09:55:00|11356.5|11355.5|11356.4|11355.4|11357.1|11356.3|11353.8|11352.9|349
1639044000000|2021-12-09 10:00:00|11356.3|11355.6|11352.8|11352.1|11357.1|11356.3|11351.8|11350.9|485
1639044300000|2021-12-09 10:05:00|11352.9|11352.2|11351.8|11350.8|11353.9|11353.1|11350.2|11349.2|449
1639044600000|2021-12-09 10:10:00|11351.9|11350.9|11349.1|11348.1|11352.1|11351.2|11348.2|11347.3|445
1639044900000|2021-12-09 10:15:00|11349|11348.3|11347.9|11346.9|11350.2|11349.4|11347.4|11346.6|475
1639045200000|2021-12-09 10:20:00|11347.7|11347|11350.6|11349.9|11351.3|11350.4|11347.7|11347|414
1639045500000|2021-12-09 10:25:00|11350.7|11350|11351.8|11350.8|11352.4|11351.5|11349.7|11348.9|419
1639045800000|2021-12-09 10:30:00|11352.3|11351.3|11351.7|11350.7|11354.9|11354|11350.9|11350.1|430
1639046100000|2021-12-09 10:35:00|11351.8|11350.8|11353.7|11353|11354.9|11353.9|11351.7|11350.7|380
1639046400000|2021-12-09 10:40:00|11353.8|11353.1|11353|11352|11355|11354|11352.1|11351.4|385
1639046700000|2021-12-09 10:45:00|11352.9|11351.9|11352|11351|11353.4|11352.7|11350.7|11349.8|427
1639047000000|2021-12-09 10:50:00|11352.2|11351.5|11354.2|11353.5|11354.5|11353.6|11351.8|11351|370
1639047300000|2021-12-09 10:55:00|11354.4|11353.4|11353.5|11352.8|11357.3|11356.4|11353|11352.1|448
1639047600000|2021-12-09 11:00:00|11353.6|11352.9|11353.1|11352.4|11355.8|11354.8|11351.7|11350.9|349
1639047900000|2021-12-09 11:05:00|11353.2|11352.5|11354.4|11353.4|11356.6|11355.7|11353|11352.2|395
1639048200000|2021-12-09 11:10:00|11354.5|11353.5|11348|11347|11356|11355.1|11346.6|11345.6|474
1639048500000|2021-12-09 11:15:00|11348.6|11347.6|11349.3|11348.3|11351.3|11350.3|11345.7|11345|549
1639048800000|2021-12-09 11:20:00|11349.2|11348.5|11350|11349|11350.6|11349.8|11346.6|11345.8|462
1639049100000|2021-12-09 11:25:00|11350.1|11349.1|11352.2|11351.5|11352.3|11351.6|11347.6|11346.9|383
1639049400000|2021-12-09 11:30:00|11352.3|11351.6|11349.7|11348.7|11353.9|11352.9|11349.5|11348.7|507
1639049700000|2021-12-09 11:35:00|11349.3|11348.6|11349.7|11349|11350.6|11349.7|11348|11347.3|430
1639050000000|2021-12-09 11:40:00|11349.5|11348.8|11352.5|11351.5|11352.5|11351.7|11347.4|11346.6|334
1639050300000|2021-12-09 11:45:00|11352.7|11352|11352.5|11351.8|11353|11352.2|11351.6|11350.7|403
1639050600000|2021-12-09 11:50:00|11352.4|11351.7|11349.5|11348.5|11352.8|11352.1|11348.4|11347.6|384
1639050900000|2021-12-09 11:55:00|11349.4|11348.8|11350.5|11349.8|11351.7|11350.8|11347.8|11347|370
1639051200000|2021-12-09 12:00:00|11350.6|11349.6|11351.9|11351.2|11352.4|11351.5|11349.5|11348.7|414
1639051500000|2021-12-09 12:05:00|11352|11351.3|11350.3|11349.6|11353|11352.1|11349.9|11349.2|429
1639051800000|2021-12-09 12:10:00|11350.4|11349.3|11351.9|11351.2|11352.3|11351.5|11348.7|11348|416
1639052100000|2021-12-09 12:15:00|11351.8|11351.1|11354.2|11353.5|11355.1|11354.4|11351.5|11350.7|389
1639052400000|2021-12-09 12:20:00|11354.4|11353.7|11353.7|11352.7|11355.6|11354.9|11352.9|11352.2|432
1639052700000|2021-12-09 12:25:00|11354.1|11353.4|11351.1|11350.4|11355|11354.1|11351|11350.1|403
1639053000000|2021-12-09 12:30:00|11351|11350.3|11350.1|11349.1|11353.3|11352.4|11349.7|11348.9|421
1639053300000|2021-12-09 12:35:00|11349.8|11349|11350.1|11349.4|11350.8|11349.9|11347.8|11346.8|392
1639053600000|2021-12-09 12:40:00|11350.2|11349.5|11346.8|11346.1|11350.3|11349.5|11346.4|11345.5|305
1639053900000|2021-12-09 12:45:00|11346.9|11346.2|11340|11339|11346.9|11346.2|11337.4|11336.4|649
1639054200000|2021-12-09 12:50:00|11339.9|11338.9|11337.8|11337.1|11343|11342.2|11337.7|11337|532
1639054500000|2021-12-09 12:55:00|11337.9|11337.2|11343.7|11343|11344.2|11343.3|11337.8|11337.1|550
1639054800000|2021-12-09 13:00:00|11343.8|11343.1|11340.2|11339.5|11343.8|11343.1|11335.3|11334.6|799
1639055100000|2021-12-09 13:05:00|11340.1|11339.4|11339|11338.3|11342.3|11341.6|11336.2|11335.2|607
1639055400000|2021-12-09 13:10:00|11338.9|11338.2|11335.8|11335.1|11340.7|11340|11335.8|11334.9|685
1639055700000|2021-12-09 13:15:00|11336|11335|11336.5|11335.8|11339.2|11338.2|11335.9|11334.9|545
1639056000000|2021-12-09 13:20:00|11336.2|11335.5|11331.4|11330.4|11338.3|11337.4|11329.7|11328.7|782
1639056300000|2021-12-09 13:25:00|11331.5|11330.5|11335.7|11330.9|11335.9|11333.8|11327.7|11326.9|641
1639056600000|2021-12-09 13:30:00|11335.5|11331.9|11338.7|11337.7|11347|11346|11334.8|11331.3|986
1639056900000|2021-12-09 13:35:00|11338.4|11337.4|11338.9|11337.9|11341.6|11340.9|11337.6|11336.7|761
1639057200000|2021-12-09 13:40:00|11338.8|11337.8|11336.2|11335.5|11339|11338|11334.2|11333.3|575
1639057500000|2021-12-09 13:45:00|11336.3|11335.3|11336.7|11335.7|11341.6|11340.6|11336.3|11335.3|601
1639057800000|2021-12-09 13:50:00|11336.8|11335.8|11340.6|11339.6|11341.4|11340.6|11334.8|11334|636
1639058100000|2021-12-09 13:55:00|11340.5|11339.5|11335.1|11334.1|11340.8|11339.9|11334.8|11334|526
1639058400000|2021-12-09 14:00:00|11335|11334.3|11338.3|11337.3|11338.4|11337.6|11334.7|11333.8|670
1639058700000|2021-12-09 14:05:00|11338.2|11337.2|11340.1|11339.4|11340.3|11339.5|11336.9|11336|517
1639059000000|2021-12-09 14:10:00|11340|11339.3|11344.6|11343.6|11344.8|11343.8|11339.8|11339|511
1639059300000|2021-12-09 14:15:00|11344.5|11343.5|11345.3|11344.3|11345.4|11344.6|11342.5|11341.5|580
1639059600000|2021-12-09 14:20:00|11345.2|11344.2|11344.4|11343.7|11345.3|11344.5|11340.5|11339.6|577
1639059900000|2021-12-09 14:25:00|11344.3|11343.6|11341.1|11340.4|11344.9|11344.2|11341.1|11340.4|445
1639060200000|2021-12-09 14:30:00|11341.2|11340.5|11343.9|11343.2|11344|11343.3|11335.7|11334.9|797
1639060500000|2021-12-09 14:35:00|11344|11343.3|11349.8|11348.8|11350.1|11349.4|11344|11343.2|789
1639060800000|2021-12-09 14:40:00|11349.6|11348.9|11347.8|11346.8|11349.6|11348.9|11346.2|11345.5|750
1639061100000|2021-12-09 14:45:00|11347.9|11346.9|11351|11350.3|11353.7|11352.8|11346.6|11345.6|679
1639061400000|2021-12-09 14:50:00|11351.1|11350.4|11351|11350.3|11352.4|11351.6|11347.2|11346.4|843
1639061700000|2021-12-09 14:55:00|11350.8|11350.1|11350.4|11349.4|11351.5|11350.6|11348.9|11348.2|725
1639062000000|2021-12-09 15:00:00|11350.3|11349.3|11352.8|11352.1|11354.1|11353.4|11347|11346.2|739
1639062300000|2021-12-09 15:05:00|11352.7|11352|11349.8|11349.1|11353|11352.3|11349|11348.3|611
1639062600000|2021-12-09 15:10:00|11349.9|11349.2|11351.5|11350.8|11354|11353.2|11349.6|11348.8|627
1639062900000|2021-12-09 15:15:00|11351.6|11350.9|11354.1|11353.4|11354.3|11353.5|11351.4|11350.6|653
1639063200000|2021-12-09 15:20:00|11354|11353.3|11350.3|11349.6|11355.3|11354.6|11350.2|11349.4|603
1639063500000|2021-12-09 15:25:00|11350.2|11349.5|11350.1|11349.4|11350.6|11349.9|11347.3|11346.6|679
1639063800000|2021-12-09 15:30:00|11350|11349.3|11342.9|11342.2|11350.8|11349.9|11341.4|11340.4|849
1639064100000|2021-12-09 15:35:00|11343|11342.3|11342.7|11342|11344.8|11343.9|11341.1|11340.1|605
1639064400000|2021-12-09 15:40:00|11342.6|11341.9|11342.6|11341.6|11345.9|11345.1|11341.8|11340.9|723
1639064700000|2021-12-09 15:45:00|11342.7|11341.7|11346.3|11345.6|11348|11347.1|11341.6|11340.7|814
1639065000000|2021-12-09 15:50:00|11346.4|11345.4|11345.2|11344.2|11347|11346.3|11343|11342.2|640
1639065300000|2021-12-09 15:55:00|11345|11344.3|11344.6|11343.9|11345.8|11344.9|11343.4|11342.7|525
1639065600000|2021-12-09 16:00:00|11344.8|11344.1|11343.3|11342.3|11345.1|11344.2|11341.1|11340.4|687
1639065900000|2021-12-09 16:05:00|11343.1|11342.4|11345|11344.3|11346.1|11345.3|11342.9|11342|440
1639066200000|2021-12-09 16:10:00|11345.1|11344.4|11343.7|11343|11345.1|11344.4|11341.9|11341.1|440
1639066500000|2021-12-09 16:15:00|11343.8|11343.1|11345.4|11344.4|11345.4|11344.6|11342.8|11341.9|549
1639066800000|2021-12-09 16:20:00|11345.3|11344.6|11349.4|11348.7|11350.5|11349.6|11345.1|11344.3|478
1639067100000|2021-12-09 16:25:00|11349.6|11348.9|11352.5|11351.8|11354.1|11353.3|11349.6|11348.7|487
1639067400000|2021-12-09 16:30:00|11352.4|11351.7|11352|11351|11352.8|11351.9|11350.3|11349.4|394
1639067700000|2021-12-09 16:35:00|11351.9|11350.9|11355.5|11354.5|11355.5|11354.7|11351.9|11350.9|455
1639068000000|2021-12-09 16:40:00|11355.6|11354.6|11356.1|11355.4|11357|11356|11354|11353.3|390
1639068300000|2021-12-09 16:45:00|11356|11355.3|11352.9|11352.2|11356.8|11355.9|11352.7|11351.9|397
1639068600000|2021-12-09 16:50:00|11353.1|11352.4|11351.9|11351.2|11354|11353.2|11351|11350.3|357
1639068900000|2021-12-09 16:55:00|11351.8|11351.1|11354.1|11353.4|11354.3|11353.4|11351.3|11350.5|337
1639069200000|2021-12-09 17:00:00|11354|11353.3|11354.1|11353.4|11355.2|11354.3|11353.8|11352.9|269
1639069500000|2021-12-09 17:05:00|11354.2|11353.5|11353.1|11352.4|11354.8|11353.8|11351.1|11350.2|317
1639069800000|2021-12-09 17:10:00|11353.2|11352.5|11352.3|11351.6|11354.1|11353.3|11351.3|11350.6|227
1639070100000|2021-12-09 17:15:00|11352.4|11351.7|11353.1|11352.1|11354.6|11353.7|11351.6|11350.6|313
1639070400000|2021-12-09 17:20:00|11353.2|11352.2|11356.2|11355.2|11357|11356.3|11353.1|11352.1|270
1639070700000|2021-12-09 17:25:00|11356.3|11355.3|11354.8|11353.8|11356.6|11355.6|11354.3|11353.3|154
1639071000000|2021-12-09 17:30:00|11354.9|11353.9|11356.1|11355.1|11356.2|11355.2|11354.1|11353.2|135
1639071300000|2021-12-09 17:35:00|11356.2|11355.2|11354.7|11353.7|11356.5|11355.5|11354.7|11353.7|93
1639071600000|2021-12-09 17:40:00|11354.8|11353.8|11353.4|11352.7|11354.8|11353.8|11353|11352.1|209
1639071900000|2021-12-09 17:45:00|11353.9|11352.9|11352.2|11351.2|11355.2|11354.4|11351.6|11350.8|201
1639072200000|2021-12-09 17:50:00|11351.7|11351|11355.6|11354.6|11355.6|11354.7|11351.7|11350.9|310
1639072500000|2021-12-09 17:55:00|11355.4|11354.7|11354.9|11353.9|11355.7|11354.9|11354.5|11353.6|381
1639072800000|2021-12-09 18:00:00|11354.7|11354|11359.9|11358.9|11362.8|11361.8|11353.3|11352.6|699
1639073100000|2021-12-09 18:05:00|11360|11359|11364.3|11363.3|11365.9|11365|11359.9|11358.9|744
1639073400000|2021-12-09 18:10:00|11364.2|11363.2|11360.9|11360.2|11365.1|11364.3|11360.3|11359.3|617
1639073700000|2021-12-09 18:15:00|11361.1|11360.1|11364.9|11363.9|11364.9|11363.9|11360.6|11359.8|500
1639074000000|2021-12-09 18:20:00|11364.8|11363.8|11360.5|11359.8|11364.8|11363.8|11359.6|11358.7|513
1639074300000|2021-12-09 18:25:00|11360.6|11359.6|11356.8|11356.1|11360.6|11359.6|11355.9|11355|462
1639074600000|2021-12-09 18:30:00|11357|11356|11357|11356|11360.3|11359.4|11356.8|11355.9|444
1639074900000|2021-12-09 18:35:00|11356.9|11355.9|11355.5|11354.5|11357.6|11356.6|11355.1|11354.2|341
1639075200000|2021-12-09 18:40:00|11355.4|11354.4|11351.9|11350.9|11355.4|11354.4|11351.7|11350.9|308
1639075500000|2021-12-09 18:45:00|11351.8|11351.1|11351.3|11350.6|11353.8|11352.8|11350.7|11349.9|399
1639075800000|2021-12-09 18:50:00|11351.2|11350.5|11350.4|11349.7|11353.2|11352.3|11350.3|11349.6|393
1639076100000|2021-12-09 18:55:00|11350.5|11349.5|11349.8|11348.8|11350.5|11349.7|11349.1|11348.3|281
1639076400000|2021-12-09 19:00:00|11349.7|11348.7|11352.5|11351.8|11352.6|11351.8|11349.7|11348.7|350
1639076700000|2021-12-09 19:05:00|11352.4|11351.7|11353.3|11352.6|11353.8|11353|11351.7|11350.8|353
1639077000000|2021-12-09 19:10:00|11353.5|11352.5|11352.8|11352.1|11354.4|11353.7|11352|11351.2|220
1639077300000|2021-12-09 19:15:00|11352.9|11352.2|11353.7|11352.7|11353.8|11353|11351.7|11350.9|230
1639077600000|2021-12-09 19:20:00|11353.6|11352.6|11355.2|11354.5|11355.8|11354.9|11353.4|11352.6|356
1639077900000|2021-12-09 19:25:00|11355.1|11354.4|11352.5|11351.5|11355.5|11354.7|11351.6|11350.6|360
1639078200000|2021-12-09 19:30:00|11352.6|11351.6|11352.3|11351.3|11353.5|11352.5|11351.4|11350.6|276
1639078500000|2021-12-09 19:35:00|11352.2|11351.2|11349.3|11348.6|11352.3|11351.5|11349.2|11348.4|268
1639078800000|2021-12-09 19:40:00|11349.4|11348.7|11347.9|11347.2|11349.7|11348.8|11347.6|11346.8|278
1639079100000|2021-12-09 19:45:00|11348|11347|11347.9|11347.2|11348.8|11348|11346.7|11345.8|290
1639079400000|2021-12-09 19:50:00|11347.7|11347|11346.2|11345.5|11348.5|11347.6|11346.1|11345.2|317
1639079700000|2021-12-09 19:55:00|11346.4|11345.4|11347.9|11347.2|11347.9|11347.2|11344.9|11344.2|471
1639080000000|2021-12-09 20:00:00|11347.6|11346.9|11343.6|11342.6|11347.8|11346.9|11343.4|11342.5|409
1639080300000|2021-12-09 20:05:00|11343.7|11342.7|11342|11341|11344|11343.2|11341.3|11340.3|324
1639080600000|2021-12-09 20:10:00|11341.9|11340.9|11341.3|11340.6|11343|11342.1|11340.8|11340.1|282
1639080900000|2021-12-09 20:15:00|11341.2|11340.5|11340.1|11339.1|11341.5|11340.7|11339.2|11338.4|330
1639081200000|2021-12-09 20:20:00|11340|11339|11339.5|11338.5|11340.8|11339.8|11338.7|11337.9|280
1639081500000|2021-12-09 20:25:00|11339.4|11338.4|11341.4|11340.4|11342.1|11341.2|11339.2|11338.3|336
1639081800000|2021-12-09 20:30:00|11341.5|11340.5|11342.8|11342.1|11344.6|11343.7|11341.2|11340.4|315
1639082100000|2021-12-09 20:35:00|11342.7|11342|11343.3|11342.3|11343.5|11342.6|11341.8|11340.9|258
1639082400000|2021-12-09 20:40:00|11343.2|11342.2|11344.3|11343.6|11345.4|11344.7|11342.9|11342|289
1639082700000|2021-12-09 20:45:00|11344.4|11343.7|11342.6|11341.6|11344.4|11343.7|11342.4|11341.5|283
1639083000000|2021-12-09 20:50:00|11342.1|11341.4|11342.1|11341.1|11344|11343.1|11341.6|11340.8|238
1639083300000|2021-12-09 20:55:00|11342|11341|11345.1|11344.1|11345.2|11344.2|11341.6|11340.8|324
1639083600000|2021-12-09 21:00:00|11345.4|11344.7|11346.6|11345.6|11347.7|11346.8|11344.4|11343.7|305
1639083900000|2021-12-09 21:05:00|11346.7|11345.7|11346.6|11345.6|11347|11346|11345.5|11344.5|251
1639084200000|2021-12-09 21:10:00|11346.7|11345.7|11346.4|11345.4|11346.7|11345.7|11345.8|11344.8|175
1639084500000|2021-12-09 21:15:00|11346.5|11345.5|11348.1|11347.1|11348.7|11347.7|11346.4|11345.4|161
1639084800000|2021-12-09 21:20:00|11348|11347|11347.7|11346.7|11348.1|11347.1|11347|11346.2|148
1639085100000|2021-12-09 21:25:00|11347.6|11346.6|11348.3|11347.3|11348.4|11347.4|11347.1|11346.3|201
1639085400000|2021-12-09 21:30:00|11348.1|11347.1|11348.3|11347.3|11349.8|11348.8|11348.1|11347.1|90
1639085700000|2021-12-09 21:35:00|11348.2|11347.2|11346.7|11345.7|11348.3|11347.3|11346.7|11345.7|129
1639086000000|2021-12-09 21:40:00|11346.6|11345.6|11346.3|11345.3|11347|11346.1|11345.9|11344.9|109
1639086300000|2021-12-09 21:45:00|11346.2|11345.2|11346.8|11345.8|11347|11346|11345.5|11344.6|125
1639086600000|2021-12-09 21:50:00|11346.7|11345.7|11346.4|11345.4|11347.9|11346.9|11346.3|11345.3|157
1639086900000|2021-12-09 21:55:00|11346.5|11345.5|11350.6|11344.6|11351.9|11345.9|11345.4|11343.2|232
1639087200000|2021-12-09 22:00:00|11350.8|11344.8|11352.9|11346.9|11355.7|11349.7|11349.7|11343.7|45
1639087500000|2021-12-09 22:05:00|11353.7|11347.7|11352|11346|11355.7|11349.7|11349.9|11343.9|90
1639087800000|2021-12-09 22:10:00|11352.8|11346.8|11347.8|11341.8|11355.6|11349.6|11345|11339|302
1639088100000|2021-12-09 22:15:00|11347.7|11341.7|11348.1|11342.1|11348.5|11342.5|11345.1|11339.1|154
1639088400000|2021-12-09 22:20:00|11348.2|11342.2|11346.6|11340.6|11350.4|11344.4|11345.7|11339.7|199
1639088700000|2021-12-09 22:25:00|11346.5|11340.5|11348.7|11344.7|11349.4|11344.7|11345.5|11340.1|849
1639089000000|2021-12-09 22:30:00|11348.6|11344.6|11348.6|11345.3|11350.2|11346.5|11347.9|11344|411
1639089300000|2021-12-09 22:35:00|11348.7|11345.1|11348.3|11345.4|11349.1|11347.1|11348.1|11344.8|394
1639089600000|2021-12-09 22:40:00|11348.4|11345.5|11348.8|11346.3|11349|11346.8|11347.9|11344.6|426
1639089900000|2021-12-09 22:45:00|11348.4|11346.8|11348.2|11345.2|11349.5|11346.8|11347.5|11344.3|451
1639090200000|2021-12-09 22:50:00|11348.5|11345|11348.3|11344.9|11349|11346.6|11347.6|11344.7|290
1639090500000|2021-12-09 22:55:00|11348.4|11344.8|11348.5|11345.3|11349.1|11345.6|11347.7|11344.5|266
1639090800000|2021-12-09 23:00:00|11348.3|11345.1|11345.3|11343.8|11348.7|11346.3|11344.9|11343.7|408
1639091100000|2021-12-09 23:05:00|11345|11344|11345|11344|11345.6|11344.4|11344.6|11343.4|181
1639091400000|2021-12-09 23:10:00|11344.9|11343.9|11343.5|11342.5|11344.9|11343.9|11343.4|11342.4|92
1639091700000|2021-12-09 23:15:00|11343.6|11342.6|11341.6|11340.6|11345.5|11344.5|11341.5|11340.5|249
1639092000000|2021-12-09 23:20:00|11341.7|11340.7|11342.8|11341.8|11343.3|11342.3|11340.4|11339.4|216
1639092300000|2021-12-09 23:25:00|11342.7|11341.7|11344.2|11343.2|11344.3|11343.3|11341.7|11340.7|311
1639092600000|2021-12-09 23:30:00|11344.3|11343.3|11345.6|11344.6|11346.2|11345.2|11342|11341|302
1639092900000|2021-12-09 23:35:00|11345.5|11344.5|11345.9|11344.9|11347.9|11346.9|11345.2|11344.2|321
1639093200000|2021-12-09 23:40:00|11345.7|11344.7|11344.8|11344.1|11348|11347|11344.8|11343.8|200
1639093500000|2021-12-09 23:45:00|11345.1|11344|11345.5|11344.5|11346.9|11345.9|11343.5|11342.5|298
1639093800000|2021-12-09 23:50:00|11345.3|11344.3|11346|11345|11346.9|11345.9|11344.5|11343.5|240
1639094100000|2021-12-09 23:55:00|11346.1|11345.1|11344.7|11343.7|11346.7|11345.7|11344.4|11343.4|233
1639094400000|2021-12-10 00:00:00|11344.6|11343.6|11345.2|11344.2|11348.9|11347.9|11342.4|11341.4|479
1639094700000|2021-12-10 00:05:00|11345.5|11344.5|11347.5|11346.8|11349.7|11349|11345.5|11344.5|438
1639095000000|2021-12-10 00:10:00|11347.6|11346.6|11348.1|11347.1|11349.8|11349|11344.1|11343.1|485
1639095300000|2021-12-10 00:15:00|11347.9|11347.2|11345.1|11344.1|11347.9|11347.2|11344.5|11343.7|442
1639095600000|2021-12-10 00:20:00|11345|11344|11344.9|11343.9|11347.2|11346.3|11344.2|11343.4|303
1639095900000|2021-12-10 00:25:00|11344.8|11343.8|11343.6|11342.6|11346|11345.1|11343.6|11342.6|328
1639096200000|2021-12-10 00:30:00|11343.7|11343|11341.1|11340.1|11344.1|11343.2|11340|11339|469
1639096500000|2021-12-10 00:35:00|11340.9|11339.9|11341.1|11340.1|11341.6|11340.8|11338.7|11337.9|368
1639096800000|2021-12-10 00:40:00|11341|11340.3|11340.8|11340.1|11342.2|11341.4|11338.6|11337.7|271
1639097100000|2021-12-10 00:45:00|11340.7|11340|11341.5|11340.8|11341.5|11340.8|11339.5|11338.6|182
1639097400000|2021-12-10 00:50:00|11341.6|11340.9|11344.4|11343.4|11345.8|11344.8|11339.6|11338.7|642
1639097700000|2021-12-10 00:55:00|11346.7|11345|11341.8|11340.8|11348.7|11347.3|11339.9|11339.1|501
1639098000000|2021-12-10 01:00:00|11341.5|11340.5|11337|11336|11342.2|11341.4|11334.8|11333.8|493
1639098300000|2021-12-10 01:05:00|11337.1|11336.1|11337.6|11336.6|11339.2|11338.4|11336.3|11335.3|383
1639098600000|2021-12-10 01:10:00|11337.7|11336.7|11337|11336|11338.6|11337.6|11335.5|11334.5|428
1639098900000|2021-12-10 01:15:00|11336.9|11335.9|11336.5|11335.5|11337.6|11336.8|11333.6|11332.7|489
1639099200000|2021-12-10 01:20:00|11336.4|11335.4|11337.3|11336.3|11337.3|11336.3|11334.2|11333.5|457
1639099500000|2021-12-10 01:25:00|11337.2|11336.2|11340.2|11339.2|11341|11340|11336.8|11335.8|286
1639099800000|2021-12-10 01:30:00|11340.3|11339.3|11341.5|11340.5|11342.6|11341.6|11338.3|11337.3|414
1639100100000|2021-12-10 01:35:00|11341.7|11340.8|11337.8|11336.8|11341.7|11341|11337.6|11336.8|393
1639100400000|2021-12-10 01:40:00|11337.7|11336.7|11336.3|11335.3|11338.1|11337.1|11336|11335.1|365
1639100700000|2021-12-10 01:45:00|11336.2|11335.2|11337.6|11336.9|11337.6|11336.9|11334.6|11333.8|404
1639101000000|2021-12-10 01:50:00|11337.5|11336.8|11338.1|11337.4|11338.9|11338|11337.1|11336.4|261
1639101300000|2021-12-10 01:55:00|11338.3|11337.3|11339.7|11339|11341.1|11340.3|11338|11337.2|324
1639101600000|2021-12-10 02:00:00|11340.1|11339.1|11340.2|11339.5|11342.6|11341.6|11339.7|11339|393
1639101900000|2021-12-10 02:05:00|11340.3|11339.6|11342.2|11341.5|11343.6|11342.7|11339.5|11338.8|356
1639102200000|2021-12-10 02:10:00|11342.3|11341.6|11350|11349|11350.5|11349.3|11342|11341.1|352
1639102500000|2021-12-10 02:15:00|11350.1|11349.1|11348.2|11347.5|11350.4|11349.1|11347.2|11346.3|259
1639102800000|2021-12-10 02:20:00|11348.1|11347.4|11348.1|11347.4|11348.9|11348.1|11347|11346|320
1639103100000|2021-12-10 02:25:00|11348.2|11347.5|11351.4|11350.4|11352.1|11351.3|11348.1|11347.4|267
1639103400000|2021-12-10 02:30:00|11351.5|11350.5|11351.3|11350.3|11352|11351.1|11349.6|11348.8|334
1639103700000|2021-12-10 02:35:00|11351.2|11350.2|11350.9|11349.9|11352.1|11351.4|11350.2|11349.3|264
1639104000000|2021-12-10 02:40:00|11350.7|11350|11350|11349|11351.1|11350.3|11349.3|11348.4|237
1639104300000|2021-12-10 02:45:00|11350.1|11349.1|11348.9|11347.9|11350.1|11349.2|11347.8|11346.9|261
1639104600000|2021-12-10 02:50:00|11348.8|11347.8|11348.9|11347.9|11349.4|11348.6|11348|11347.2|227
1639104900000|2021-12-10 02:55:00|11348.7|11348|11349|11348|11349|11348.2|11346.1|11345.2|421
1639105200000|2021-12-10 03:00:00|11348.8|11348.1|11348.4|11347.7|11349.7|11348.9|11347.5|11346.5|242
1639105500000|2021-12-10 03:05:00|11348.5|11347.8|11350|11349.3|11350.4|11349.7|11348|11347|266
1639105800000|2021-12-10 03:10:00|11349.9|11349.2|11350.8|11349.8|11351.3|11350.5|11349.1|11348.4|200
1639106100000|2021-12-10 03:15:00|11350.7|11349.7|11351.9|11351.2|11352.1|11351.4|11350.1|11349.4|222
1639106400000|2021-12-10 03:20:00|11352|11351.3|11353.2|11352.2|11355.3|11354.4|11351.6|11350.9|351
1639106700000|2021-12-10 03:25:00|11353.3|11352.3|11355.1|11354.4|11355.9|11355|11353|11352.2|251
1639107000000|2021-12-10 03:30:00|11355|11354.3|11357|11356.3|11358|11357.2|11354.4|11353.7|313
1639107300000|2021-12-10 03:35:00|11356.9|11356.2|11352.5|11351.8|11357.1|11356.4|11352.4|11351.6|378
1639107600000|2021-12-10 03:40:00|11352.9|11352.2|11353.3|11352.6|11353.7|11353|11352.2|11351.5|278
1639107900000|2021-12-10 03:45:00|11353.2|11352.5|11352.8|11352.1|11353.6|11352.9|11351.2|11350.5|275
1639108200000|2021-12-10 03:50:00|11352.7|11352|11352.4|11351.7|11353.7|11353|11352.2|11351.3|300
1639108500000|2021-12-10 03:55:00|11352.3|11351.6|11353.5|11352.5|11354.2|11353.3|11352.3|11351.6|236
1639108800000|2021-12-10 04:00:00|11353.6|11352.6|11353.7|11353|11354|11353.3|11351.8|11351|244
1639109100000|2021-12-10 04:05:00|11353.8|11353.1|11355.9|11355.2|11357.6|11356.9|11353.5|11352.8|333
1639109400000|2021-12-10 04:10:00|11356|11355.3|11355|11354.3|11356|11355.3|11353.5|11352.8|273
1639109700000|2021-12-10 04:15:00|11354.9|11353.9|11353.8|11352.8|11355.1|11354.4|11352.7|11352|245
1639110000000|2021-12-10 04:20:00|11353.6|11352.9|11356.3|11355.6|11356.5|11355.8|11353.5|11352.8|309
1639110300000|2021-12-10 04:25:00|11356.4|11355.7|11355.9|11355.2|11357.3|11356.6|11355.2|11354.5|336
1639110600000|2021-12-10 04:30:00|11355.8|11355.1|11355.7|11355|11356.6|11355.9|11354.5|11353.8|340
1639110900000|2021-12-10 04:35:00|11355.6|11354.9|11354.9|11354.2|11357.2|11356.4|11354.8|11354.1|309
1639111200000|2021-12-10 04:40:00|11354.7|11354|11354.9|11354.2|11355.8|11355|11354.5|11353.8|265
1639111500000|2021-12-10 04:45:00|11355|11354.3|11355.1|11354.4|11355.7|11355|11354.3|11353.6|219
1639111800000|2021-12-10 04:50:00|11355.2|11354.5|11353|11352.3|11355.2|11354.5|11352.3|11351.5|173
1639112100000|2021-12-10 04:55:00|11352.9|11352.2|11352.2|11351.5|11353.2|11352.5|11351.4|11350.7|184
1639112400000|2021-12-10 05:00:00|11352.6|11351.9|11353.7|11353|11354.1|11353.3|11352.1|11351.3|294
1639112700000|2021-12-10 05:05:00|11353.6|11352.9|11350.2|11349.5|11353.9|11353|11349.9|11349.2|235
1639113000000|2021-12-10 05:10:00|11350.1|11349.4|11350.7|11350|11351|11350.1|11349.8|11349.1|191
1639113300000|2021-12-10 05:15:00|11350.6|11349.9|11350|11349.3|11350.7|11350|11349.3|11348.6|189
1639113600000|2021-12-10 05:20:00|11349.9|11349.2|11347.5|11346.8|11350.2|11349.4|11347.3|11346.5|218
1639113900000|2021-12-10 05:25:00|11347.6|11346.9|11349.7|11348.7|11350.8|11350|11347.6|11346.9|275
1639114200000|2021-12-10 05:30:00|11349.6|11348.9|11349|11348.3|11350.3|11349.6|11348.1|11347.4|260
1639114500000|2021-12-10 05:35:00|11349.1|11348.4|11348.2|11347.5|11349.1|11348.4|11348|11347.3|202
1639114800000|2021-12-10 05:40:00|11348.5|11347.8|11347.8|11346.8|11348.6|11347.9|11346.6|11345.9|277
1639115100000|2021-12-10 05:45:00|11347.6|11346.9|11345.8|11345.1|11347.7|11347|11344.6|11343.9|331
1639115400000|2021-12-10 05:50:00|11345.7|11345|11344.4|11343.4|11346.3|11345.5|11343.2|11342.3|300
1639115700000|2021-12-10 05:55:00|11344.3|11343.3|11346.5|11345.8|11347.2|11346.4|11344.2|11343.3|473
1639116000000|2021-12-10 06:00:00|11346.4|11345.7|11347|11346|11348.1|11347.4|11344.9|11344.2|471
1639116300000|2021-12-10 06:05:00|11346.8|11346.1|11347.9|11347.2|11348.2|11347.5|11346.5|11345.8|248
1639116600000|2021-12-10 06:10:00|11347.5|11346.8|11349.3|11348.6|11350.8|11350|11347.3|11346.6|339
1639116900000|2021-12-10 06:15:00|11349.2|11348.5|11349.9|11349.2|11350.8|11350|11348.7|11348|289
1639117200000|2021-12-10 06:20:00|11350|11349.3|11350.3|11349.3|11350.9|11350.2|11349.1|11348.2|244
1639117500000|2021-12-10 06:25:00|11350.4|11349.4|11352.5|11351.8|11352.8|11351.9|11350.3|11349.3|238
1639117800000|2021-12-10 06:30:00|11352.4|11351.7|11352.9|11351.9|11354.1|11353.4|11352.3|11351.6|203
1639118100000|2021-12-10 06:35:00|11352.6|11351.7|11354.3|11353.6|11355.7|11355|11352.5|11351.7|379
1639118400000|2021-12-10 06:40:00|11354.2|11353.5|11356.4|11355.7|11357.2|11356.4|11354.1|11353.4|334
1639118700000|2021-12-10 06:45:00|11356.5|11355.8|11355|11354|11357.2|11356.4|11354.5|11353.7|512
1639119000000|2021-12-10 06:50:00|11354.8|11354.1|11355.2|11354.5|11356|11355|11354.4|11353.6|542
1639119300000|2021-12-10 06:55:00|11355.4|11354.7|11355.7|11354.7|11356.8|11356.1|11354.6|11353.8|380
1639119600000|2021-12-10 07:00:00|11355.6|11354.6|11357.7|11357|11360.5|11359.5|11354.8|11353.8|467
1639119900000|2021-12-10 07:05:00|11357.9|11356.9|11359.6|11358.6|11360|11359.1|11356.4|11355.5|644
1639120200000|2021-12-10 07:10:00|11359.4|11358.7|11357.3|11356.3|11359.4|11358.7|11356.5|11355.6|579
1639120500000|2021-12-10 07:15:00|11357.4|11356.4|11356.8|11356.1|11358.3|11357.5|11355.3|11354.6|520
1639120800000|2021-12-10 07:20:00|11357.2|11356.5|11358.2|11357.2|11360|11359.2|11356.5|11355.6|712
1639121100000|2021-12-10 07:25:00|11358.3|11357.3|11359.7|11358.7|11360.2|11359.4|11356|11355.2|498
1639121400000|2021-12-10 07:30:00|11359.6|11358.6|11361.3|11360.6|11362.9|11361.9|11359|11358.1|423
1639121700000|2021-12-10 07:35:00|11361.4|11360.4|11359.8|11358.8|11362.9|11362.1|11359.1|11358.4|473
1639122000000|2021-12-10 07:40:00|11359.9|11359.2|11359.7|11358.7|11360.5|11359.7|11358|11357|361
1639122300000|2021-12-10 07:45:00|11359.8|11358.8|11360.1|11359.1|11360.5|11359.7|11359|11358.2|291
1639122600000|2021-12-10 07:50:00|11359.9|11359.2|11358.3|11357.6|11360.9|11360|11357.5|11356.7|385
1639122900000|2021-12-10 07:55:00|11358.4|11357.4|11358.6|11357.6|11359|11358.1|11357.6|11356.7|421
1639123200000|2021-12-10 08:00:00|11358.8|11357.9|11361.4|11360.4|11362.8|11361.9|11357.4|11356.7|796
1639123500000|2021-12-10 08:05:00|11361.5|11360.5|11358.5|11357.8|11362.7|11362|11357.8|11357|629
1639123800000|2021-12-10 08:10:00|11358.6|11357.9|11356.9|11355.9|11359.7|11359|11356.1|11355.2|565
1639124100000|2021-12-10 08:15:00|11357|11356|11359.7|11358.7|11360.7|11359.9|11356.2|11355.2|782
1639124400000|2021-12-10 08:20:00|11359.6|11358.6|11357.7|11356.7|11359.8|11358.9|11356.8|11355.9|498
1639124700000|2021-12-10 08:25:00|11357.8|11357.1|11360.6|11359.9|11361|11360|11357.6|11356.7|568
1639125000000|2021-12-10 08:30:00|11360.5|11359.8|11359.2|11358.2|11360.7|11360|11357.1|11356.4|447
1639125300000|2021-12-10 08:35:00|11359|11358.3|11360.2|11359.5|11361.8|11360.9|11358.2|11357.4|362
1639125600000|2021-12-10 08:40:00|11360.3|11359.6|11363.7|11362.7|11364.5|11363.6|11360.1|11359.4|547
1639125900000|2021-12-10 08:45:00|11363.5|11362.8|11364|11363.3|11365.9|11365|11362|11361.2|524
1639126200000|2021-12-10 08:50:00|11364.2|11363.2|11368.6|11367.6|11369.4|11368.5|11363.9|11363|641
1639126500000|2021-12-10 08:55:00|11368.8|11368.1|11368.4|11367.4|11370.3|11369.4|11367.8|11367|576
1639126800000|2021-12-10 09:00:00|11368.3|11367.7|11365.2|11364.5|11368.6|11367.7|11363.6|11362.7|569
1639127100000|2021-12-10 09:05:00|11365.3|11364.3|11364.9|11363.9|11365.5|11364.7|11363.2|11362.4|472
1639127400000|2021-12-10 09:10:00|11364.8|11364.1|11363.2|11362.5|11366.6|11365.8|11362.6|11361.8|469
1639127700000|2021-12-10 09:15:00|11363.3|11362.3|11363.2|11362.2|11364.6|11363.8|11361.8|11361|410
1639128000000|2021-12-10 09:20:00|11363|11362.3|11362.9|11362.2|11364.3|11363.6|11362|11361.1|476
1639128300000|2021-12-10 09:25:00|11363|11362.3|11364.3|11363.3|11364.3|11363.6|11361.5|11360.5|548
1639128600000|2021-12-10 09:30:00|11364.2|11363.2|11364.4|11363.7|11366.6|11365.7|11363.7|11362.7|353
1639128900000|2021-12-10 09:35:00|11364.2|11363.5|11364.3|11363.6|11367.1|11366.4|11364.1|11363.3|291
1639129200000|2021-12-10 09:40:00|11364.2|11363.5|11365.4|11364.4|11366.9|11365.9|11364.2|11363.5|295
1639129500000|2021-12-10 09:45:00|11365.2|11364.5|11367.5|11366.5|11367.5|11366.6|11365.1|11364.3|290
1639129800000|2021-12-10 09:50:00|11367.3|11366.6|11367.4|11366.7|11368.2|11367.3|11366.6|11365.8|404
1639130100000|2021-12-10 09:55:00|11367.5|11366.8|11368|11367|11368.8|11367.9|11367.1|11366.3|307
1639130400000|2021-12-10 10:00:00|11368.1|11367.3|11368.1|11367.4|11368.5|11367.5|11366.5|11365.6|366
1639130700000|2021-12-10 10:05:00|11368|11367.3|11369.5|11368.5|11370.2|11369.5|11367.9|11367.2|255
1639131000000|2021-12-10 10:10:00|11369.4|11368.4|11368.5|11367.8|11369.5|11368.7|11367.9|11367.2|261
1639131300000|2021-12-10 10:15:00|11368.6|11367.9|11369.5|11368.5|11370.1|11369.3|11368.6|11367.7|289
1639131600000|2021-12-10 10:20:00|11369.4|11368.4|11367.9|11367.2|11369.7|11369|11367.3|11366.5|244
1639131900000|2021-12-10 10:25:00|11367.8|11367.1|11370|11369.3|11370.4|11369.6|11367.6|11366.9|285
1639132200000|2021-12-10 10:30:00|11370.3|11369.6|11368.7|11368|11370.5|11369.8|11368.2|11367.3|358
1639132500000|2021-12-10 10:35:00|11368.6|11367.9|11369.9|11368.9|11370.3|11369.5|11368.6|11367.8|341
1639132800000|2021-12-10 10:40:00|11370|11369|11370.5|11369.5|11371|11370.3|11368.9|11368.1|366
1639133100000|2021-12-10 10:45:00|11370.4|11369.7|11374.6|11373.6|11374.6|11373.7|11370.4|11369.4|323
1639133400000|2021-12-10 10:50:00|11374.4|11373.7|11374.3|11373.6|11375|11374.2|11372.5|11371.7|354
1639133700000|2021-12-10 10:55:00|11374.2|11373.5|11373.5|11372.8|11375|11374.2|11372.3|11371.4|383
1639134000000|2021-12-10 11:00:00|11373.7|11372.7|11374.7|11373.7|11375.1|11374.2|11373.5|11372.7|324
1639134300000|2021-12-10 11:05:00|11374.6|11373.6|11374.8|11373.8|11375|11374.1|11373|11372.2|327
1639134600000|2021-12-10 11:10:00|11374.7|11374.1|11374.5|11373.5|11376.5|11375.5|11372.7|11371.9|469
1639134900000|2021-12-10 11:15:00|11374.4|11373.4|11377.1|11376.4|11377.7|11376.8|11373.9|11372.9|412
1639135200000|2021-12-10 11:20:00|11377|11376.3|11377.6|11376.6|11377.7|11376.9|11375.7|11374.8|344
1639135500000|2021-12-10 11:25:00|11377.5|11376.5|11376.4|11375.4|11378.6|11377.9|11376|11375.2|404
1639135800000|2021-12-10 11:30:00|11376.2|11375.5|11377.8|11376.8|11379.5|11378.5|11376.1|11375.3|311
1639136100000|2021-12-10 11:35:00|11377.9|11376.9|11378.4|11377.7|11379.6|11378.6|11377.6|11376.8|389
1639136400000|2021-12-10 11:40:00|11378.5|11377.8|11377.9|11377.2|11379.5|11378.7|11377.5|11376.7|407
1639136700000|2021-12-10 11:45:00|11378|11377|11378.2|11377.5|11378.6|11377.7|11377.4|11376.4|333
1639137000000|2021-12-10 11:50:00|11378.3|11377.6|11378.1|11377.4|11379|11378.2|11377.7|11376.8|264
1639137300000|2021-12-10 11:55:00|11378.2|11377.5|11376.9|11376.2|11378.2|11377.5|11375.3|11374.4|447
1639137600000|2021-12-10 12:00:00|11377|11376.3|11376.9|11375.9|11377.3|11376.4|11374.9|11374.2|417
1639137900000|2021-12-10 12:05:00|11376.8|11375.8|11374.4|11373.4|11377|11376.2|11374.2|11373.2|515
1639138200000|2021-12-10 12:10:00|11374.5|11373.5|11373.6|11372.6|11374.9|11374|11372.9|11372|412
1639138500000|2021-12-10 12:15:00|11373.7|11372.7|11374.1|11373.4|11375.3|11374.5|11373.1|11372.3|263
1639138800000|2021-12-10 12:20:00|11374.3|11373.3|11376.6|11375.9|11377.3|11376.3|11374.2|11373.3|217
1639139100000|2021-12-10 12:25:00|11376.7|11376|11375.7|11375|11377.1|11376.3|11375.1|11374.3|326
1639139400000|2021-12-10 12:30:00|11375.6|11374.9|11375.5|11374.8|11376.4|11375.7|11374.4|11373.7|323
1639139700000|2021-12-10 12:35:00|11375.6|11374.9|11373.3|11372.6|11375.7|11375|11373.2|11372.3|299
1639140000000|2021-12-10 12:40:00|11373.4|11372.7|11370.7|11369.7|11373.9|11373.2|11370.4|11369.6|448
1639140300000|2021-12-10 12:45:00|11370.5|11369.8|11371.5|11370.8|11372.4|11371.7|11370.4|11369.7|338
1639140600000|2021-12-10 12:50:00|11371.6|11370.9|11372.7|11372|11372.8|11372.1|11370.8|11370.1|260
1639140900000|2021-12-10 12:55:00|11372.6|11371.9|11369.3|11368.6|11372.6|11371.9|11367.7|11367|338
1639141200000|2021-12-10 13:00:00|11369.2|11368.5|11370|11369.3|11370.7|11369.9|11366.8|11366.1|434
1639141500000|2021-12-10 13:05:00|11370.1|11369.4|11370.9|11370.2|11371.6|11370.7|11369.5|11368.8|375
1639141800000|2021-12-10 13:10:00|11370.4|11369.9|11373.1|11372.4|11373.6|11372.9|11370|11369.2|454
1639142100000|2021-12-10 13:15:00|11373|11372.3|11374.1|11373.1|11374.4|11373.4|11372.1|11371.3|396
1639142400000|2021-12-10 13:20:00|11374.2|11373.4|11375.1|11374.1|11375.6|11374.8|11373.1|11372.4|464
1639142700000|2021-12-10 13:25:00|11375.3|11374.4|11379.1|11373.5|11379.3|11377.5|11373.5|11371.8|729
1639143000000|2021-12-10 13:30:00|11378.9|11373.4|11353.5|11352.5|11379|11373.5|11347.5|11346.2|1910
1639143300000|2021-12-10 13:35:00|11354|11353|11365.4|11364.4|11365.5|11364.5|11352.8|11351.8|1447
1639143600000|2021-12-10 13:40:00|11365.3|11364.3|11368.2|11367.2|11368.7|11367.7|11360.5|11359.5|1150
1639143900000|2021-12-10 13:45:00|11368.1|11367.1|11364.9|11363.9|11370.8|11369.8|11363.4|11362.4|933
1639144200000|2021-12-10 13:50:00|11365|11364|11358.6|11357.6|11365.2|11364.2|11356.2|11355.2|898
1639144500000|2021-12-10 13:55:00|11358.7|11357.7|11351.8|11350.8|11359.9|11358.9|11348.6|11347.6|1049
1639144800000|2021-12-10 14:00:00|11352|11351|11344.5|11343.5|11353.1|11352.1|11342.7|11341.8|1050
1639145100000|2021-12-10 14:05:00|11344.6|11343.6|11343.9|11342.9|11350.3|11349.3|11343.2|11342.2|973
1639145400000|2021-12-10 14:10:00|11343.8|11342.8|11344.8|11344.1|11346.8|11345.8|11341.4|11340.4|784
1639145700000|2021-12-10 14:15:00|11344.7|11344|11348|11347|11348.7|11347.7|11343.3|11342.3|723
1639146000000|2021-12-10 14:20:00|11347.9|11346.9|11348.3|11347.3|11349.4|11348.4|11346.1|11345.1|689
1639146300000|2021-12-10 14:25:00|11348.1|11347.4|11344.5|11343.5|11348.4|11347.5|11342.8|11341.8|598
1639146600000|2021-12-10 14:30:00|11344.6|11343.6|11352.2|11351.5|11353.9|11353|11344.2|11343.2|912
1639146900000|2021-12-10 14:35:00|11352.5|11351.4|11347.8|11346.8|11354.2|11353.3|11346.9|11346.1|791
1639147200000|2021-12-10 14:40:00|11347.7|11347|11347.8|11346.8|11350.6|11349.8|11347.2|11346.2|901
1639147500000|2021-12-10 14:45:00|11347.6|11346.9|11342.1|11341.1|11348.4|11347.5|11339.9|11339.2|916
1639147800000|2021-12-10 14:50:00|11342|11341|11338.5|11337.5|11345.5|11344.6|11335.9|11334.9|905
1639148100000|2021-12-10 14:55:00|11338.7|11337.7|11340.2|11339.2|11341.1|11340.1|11336.5|11335.5|599
1639148400000|2021-12-10 15:00:00|11340.1|11339.1|11333.2|11332.2|11340.9|11339.9|11330.8|11330|943
1639148700000|2021-12-10 15:05:00|11333.1|11332.1|11332.7|11331.7|11336.9|11336|11329.3|11328.3|1010
1639149000000|2021-12-10 15:10:00|11332.6|11331.6|11330.5|11329.5|11338|11337|11330.3|11329.4|866
1639149300000|2021-12-10 15:15:00|11330.8|11329.8|11335.2|11334.2|11339.2|11338.2|11330.5|11329.5|880
1639149600000|2021-12-10 15:20:00|11335.5|11334.5|11340.1|11339.1|11341.1|11340.2|11332.7|11331.7|749
1639149900000|2021-12-10 15:25:00|11340|11339|11339.9|11338.9|11341.1|11340.3|11337.8|11336.8|743
1639150200000|2021-12-10 15:30:00|11339.8|11338.8|11335.5|11334.5|11340.9|11339.9|11332.3|11331.3|911
1639150500000|2021-12-10 15:35:00|11335.6|11334.6|11338|11337|11340.4|11339.5|11333.3|11332.3|697
1639150800000|2021-12-10 15:40:00|11337.8|11336.8|11336.7|11335.7|11339.6|11338.6|11335.9|11334.9|677
1639151100000|2021-12-10 15:45:00|11336.6|11335.6|11337.9|11336.9|11340.7|11339.7|11335.5|11334.6|608
1639151400000|2021-12-10 15:50:00|11338|11337|11341.5|11340.8|11344.6|11343.6|11338|11337|652
1639151700000|2021-12-10 15:55:00|11341.6|11340.9|11342.9|11342.2|11343.8|11342.8|11339.5|11338.7|712
1639152000000|2021-12-10 16:00:00|11342.8|11342.1|11341.4|11340.4|11344.4|11343.7|11339.3|11338.3|637
1639152300000|2021-12-10 16:05:00|11341.3|11340.3|11333.2|11332.2|11341.8|11340.9|11332.8|11332|675
1639152600000|2021-12-10 16:10:00|11333.3|11332.3|11326.2|11325.2|11333.4|11332.4|11322.8|11321.8|804
1639152900000|2021-12-10 16:15:00|11326.3|11325.3|11328.6|11327.6|11329.3|11328.3|11325.7|11324.7|761
1639153200000|2021-12-10 16:20:00|11328.5|11327.5|11329.9|11328.9|11330.6|11329.7|11327.8|11326.8|596
1639153500000|2021-12-10 16:25:00|11329.7|11328.7|11331.7|11330.7|11332.5|11331.5|11328|11327|494
1639153800000|2021-12-10 16:30:00|11331.8|11330.8|11333.1|11332.1|11335|11334|11331.7|11330.7|504
1639154100000|2021-12-10 16:35:00|11333.3|11332.3|11333.7|11332.7|11334.7|11333.7|11331.5|11330.7|465
1639154400000|2021-12-10 16:40:00|11333.6|11332.9|11327.7|11326.7|11334.1|11333.1|11327|11326|512
1639154700000|2021-12-10 16:45:00|11327.6|11326.6|11328.6|11327.9|11331.7|11330.7|11327.4|11326.4|481
1639155000000|2021-12-10 16:50:00|11328.5|11327.5|11332.4|11331.4|11333.1|11332.1|11328|11327|501
1639155300000|2021-12-10 16:55:00|11332.5|11331.5|11337.5|11336.5|11339.2|11338.2|11331.9|11331.1|467
1639155600000|2021-12-10 17:00:00|11337.4|11336.4|11336.5|11335.5|11337.4|11336.4|11334.8|11333.8|399
1639155900000|2021-12-10 17:05:00|11336.6|11335.6|11334.4|11333.4|11336.8|11335.9|11333.3|11332.4|264
1639156200000|2021-12-10 17:10:00|11334.8|11333.8|11333.6|11332.6|11335.5|11334.5|11333.2|11332.2|287
1639156500000|2021-12-10 17:15:00|11333.5|11332.5|11330.8|11329.8|11334.1|11333.1|11330.2|11329.2|318
1639156800000|2021-12-10 17:20:00|11330.9|11329.9|11332.8|11331.8|11333|11332|11330.7|11329.8|289
1639157100000|2021-12-10 17:25:00|11333|11332|11332.9|11331.9|11334.3|11333.3|11332.5|11331.5|278
1639157400000|2021-12-10 17:30:00|11332.8|11331.8|11330.5|11329.8|11333.9|11333.2|11329.6|11328.8|294
1639157700000|2021-12-10 17:35:00|11330.7|11330|11330.5|11329.5|11332.1|11331.2|11330|11329.1|366
1639158000000|2021-12-10 17:40:00|11330.4|11329.4|11333.7|11333|11334.2|11333.2|11330.4|11329.4|341
1639158300000|2021-12-10 17:45:00|11333.9|11332.9|11334|11333|11336|11335.1|11333.4|11332.5|313
1639158600000|2021-12-10 17:50:00|11333.9|11332.9|11336.1|11335.1|11336.2|11335.4|11333.8|11332.9|255
1639158900000|2021-12-10 17:55:00|11336|11335|11334.5|11333.8|11337.4|11336.6|11334.1|11333.1|216
1639159200000|2021-12-10 18:00:00|11334.6|11333.9|11337.8|11337.1|11338.1|11337.3|11334.6|11333.9|301
1639159500000|2021-12-10 18:05:00|11337.7|11337|11336.2|11335.2|11338.1|11337.2|11336|11335.2|306
1639159800000|2021-12-10 18:10:00|11336.1|11335.4|11334.1|11333.4|11336.7|11335.9|11333.9|11333|386
1639160100000|2021-12-10 18:15:00|11334.2|11333.5|11335.3|11334.3|11335.5|11334.7|11333.4|11332.4|243
1639160400000|2021-12-10 18:20:00|11335.2|11334.2|11335.5|11334.5|11336.4|11335.5|11334.8|11334|254
1639160700000|2021-12-10 18:25:00|11335.6|11334.6|11336.6|11335.9|11337.1|11336.2|11335.3|11334.4|201
1639161000000|2021-12-10 18:30:00|11336.5|11335.8|11336.2|11335.2|11337.1|11336.2|11335.9|11334.9|209
1639161300000|2021-12-10 18:35:00|11336.3|11335.3|11336.2|11335.5|11337.1|11336.1|11334.6|11333.7|275
1639161600000|2021-12-10 18:40:00|11336.3|11335.3|11336.7|11335.7|11336.8|11335.9|11335.6|11334.7|204
1639161900000|2021-12-10 18:45:00|11336.6|11335.6|11338.6|11337.6|11338.6|11337.7|11336.2|11335.3|264
1639162200000|2021-12-10 18:50:00|11338.5|11337.8|11339.4|11338.4|11339.4|11338.6|11337.5|11336.6|235
1639162500000|2021-12-10 18:55:00|11339.3|11338.6|11340|11339.3|11340.4|11339.7|11339.2|11338.3|204
1639162800000|2021-12-10 19:00:00|11340.2|11339.2|11339.5|11338.5|11340.3|11339.3|11338.7|11337.9|286
1639163100000|2021-12-10 19:05:00|11339.4|11338.4|11339.7|11339|11339.9|11339.2|11338.7|11338|172
1639163400000|2021-12-10 19:10:00|11339.8|11339.1|11342.6|11341.6|11342.6|11341.8|11339.3|11338.6|166
1639163700000|2021-12-10 19:15:00|11342.5|11341.5|11344.6|11343.6|11345.9|11345.1|11342.3|11341.4|250
1639164000000|2021-12-10 19:20:00|11344.4|11343.7|11346.4|11345.4|11346.5|11345.5|11344.3|11343.5|212
1639164300000|2021-12-10 19:25:00|11346.3|11345.3|11346.6|11345.6|11346.9|11346.1|11345.4|11344.6|243
1639164600000|2021-12-10 19:30:00|11346.4|11345.7|11344.9|11344.2|11347.1|11346.3|11344.4|11343.7|271
1639164900000|2021-12-10 19:35:00|11345.1|11344.1|11344.9|11344.2|11345.3|11344.4|11344.4|11343.5|165
1639165200000|2021-12-10 19:40:00|11345|11344.3|11344.9|11344.2|11345.3|11344.4|11344.2|11343.5|153
1639165500000|2021-12-10 19:45:00|11345|11344.3|11346.4|11345.7|11346.6|11345.7|11344.7|11343.9|192
1639165800000|2021-12-10 19:50:00|11346.3|11345.6|11343.5|11342.5|11346.5|11345.7|11343.3|11342.3|190
1639166100000|2021-12-10 19:55:00|11343.2|11342.4|11343.4|11342.7|11344.1|11343.3|11342.7|11341.8|296
1639166400000|2021-12-10 20:00:00|11343.5|11342.5|11342.9|11341.9|11344.3|11343.4|11342.7|11341.9|290
1639166700000|2021-12-10 20:05:00|11343|11342|11343.4|11342.7|11343.9|11343.1|11342.9|11341.9|102
1639167000000|2021-12-10 20:10:00|11343.2|11342.5|11344.7|11343.7|11345.1|11344.3|11343.1|11342.3|178
1639167300000|2021-12-10 20:15:00|11344.8|11343.8|11344.6|11343.6|11345.1|11344.2|11343.7|11342.7|186
1639167600000|2021-12-10 20:20:00|11344.7|11343.7|11344.2|11343.2|11344.7|11343.7|11343.8|11342.9|142
1639167900000|2021-12-10 20:25:00|11344|11343|11344.4|11343.4|11345.1|11344.2|11343.9|11342.9|130
1639168200000|2021-12-10 20:30:00|11344.3|11343.3|11345.1|11344.1|11345.3|11344.4|11344.2|11343.2|138
1639168500000|2021-12-10 20:35:00|11345.5|11344.5|11345.1|11344.1|11346.2|11345.3|11344.7|11343.7|128
1639168800000|2021-12-10 20:40:00|11345|11344|11343.1|11342.1|11345.2|11344.3|11342.4|11341.4|218
1639169100000|2021-12-10 20:45:00|11343|11342|11343.9|11342.9|11344.6|11343.6|11342.5|11341.5|241
1639169400000|2021-12-10 20:50:00|11344|11343|11343.1|11342.1|11344.6|11343.8|11342.8|11341.8|247
1639169700000|2021-12-10 20:55:00|11342.7|11341.7|11342.5|11341.5|11343.1|11342.2|11341.3|11340.3|340
1639170000000|2021-12-10 21:00:00|11342.6|11341.6|11344.5|11343.5|11344.5|11343.5|11341.4|11340.4|221
1639170300000|2021-12-10 21:05:00|11344.4|11343.4|11344.2|11343.2|11345.2|11344.2|11343.8|11342.8|114
1639170600000|2021-12-10 21:10:00|11344.1|11343.1|11344.3|11343.3|11344.4|11343.4|11343.3|11342.3|102
1639170900000|2021-12-10 21:15:00|11344.1|11343.1|11343.7|11342.7|11344.4|11343.4|11343|11342|226
1639171200000|2021-12-10 21:20:00|11343.3|11342.3|11343.6|11342.6|11343.9|11342.9|11343.2|11342.2|239
1639171500000|2021-12-10 21:25:00|11343.5|11342.5|11341.4|11340.4|11343.8|11342.8|11340.7|11339.7|209
1639171800000|2021-12-10 21:30:00|11341.5|11340.5|11341.1|11340.1|11341.7|11340.7|11340.6|11339.6|150
1639172100000|2021-12-10 21:35:00|11341|11340|11339.3|11338.3|11341|11340|11338.5|11337.5|159
1639172400000|2021-12-10 21:40:00|11339.2|11338.2|11339.4|11338.4|11340.3|11339.3|11338.8|11337.8|187
1639172700000|2021-12-10 21:45:00|11339.3|11338.3|11340.2|11339.2|11340.3|11339.3|11338.9|11337.9|177
1639173000000|2021-12-10 21:50:00|11340.3|11339.3|11341|11336.8|11342.1|11340.4|11338.8|11336.3|171
1639173300000|2021-12-10 21:55:00|11341.2|11336.6|11338.6|11337.6|11341.3|11338.7|11337.8|11333|158
1639342800000|2021-12-12 21:00:00|11331.3|11319.7|11331.5|11319.5|11335.4|11324.3|11330.8|11319.5|33
1639343100000|2021-12-12 21:05:00|11331|11320|11331.5|11319.5|11331.5|11320|11331|11319.5|6
1639343400000|2021-12-12 21:10:00|11335.4|11324.3|11334.8|11322.8|11336|11324.3|11331.5|11319.5|16
1639343700000|2021-12-12 21:15:00|11332.6|11320.6|11334.8|11323.1|11336|11324.3|11331.5|11319.5|13
1639344000000|2021-12-12 21:20:00|11336|11324.3|11336|11324.3|11336|11324.3|11331.5|11319.5|23
1639344300000|2021-12-12 21:25:00|11333.6|11321.6|11332.5|11322.8|11337.5|11326.2|11331.1|11319.5|50
1639344600000|2021-12-12 21:30:00|11333|11323.1|11334.7|11322.7|11335.2|11326.2|11331.6|11321|56
1639344900000|2021-12-12 21:35:00|11332.7|11326.2|11333|11321|11334.9|11326.2|11331.6|11321|34
1639345200000|2021-12-12 21:40:00|11332.7|11326.2|11333.3|11325.9|11335|11326.2|11331.6|11321|24
1639345500000|2021-12-12 21:45:00|11333|11326.1|11331.9|11324|11337.4|11328.5|11330|11321.1|29
1639345800000|2021-12-12 21:50:00|11333|11321|11333.1|11326.2|11333.9|11327.6|11329.1|11321|34
1639346100000|2021-12-12 21:55:00|11333.2|11323.1|11330.6|11328.6|11335|11328.8|11330.3|11323|25
1639346400000|2021-12-12 22:00:00|11330.5|11328.5|11339|11333|11349.3|11338.3|11330.4|11321|194
1639346700000|2021-12-12 22:05:00|11339.2|11333.2|11340.6|11334.6|11344.9|11338.9|11338.8|11332.8|526
1639347000000|2021-12-12 22:10:00|11340.8|11334.8|11339.4|11333.4|11344.5|11338.5|11337.9|11331.9|909
1639347300000|2021-12-12 22:15:00|11339.5|11333.5|11340.3|11334.3|11341.9|11336.3|11338|11332|985
1639347600000|2021-12-12 22:20:00|11341.6|11335.6|11340.5|11334.5|11341.6|11336.2|11338.3|11332.3|1167
1639347900000|2021-12-12 22:25:00|11340.6|11334.6|11341.2|11335.9|11341.7|11336.8|11339.9|11333.9|994
1639348200000|2021-12-12 22:30:00|11341.3|11335.8|11344.3|11338.3|11344.6|11338.8|11340.1|11334.8|1142
1639348500000|2021-12-12 22:35:00|11344.2|11338.2|11346.7|11340.7|11346.7|11340.7|11343.7|11337.9|412
1639348800000|2021-12-12 22:40:00|11346.1|11340.5|11345.9|11341.8|11347.3|11342.8|11344.2|11339.4|417
1639349100000|2021-12-12 22:45:00|11345.6|11341.6|11345.6|11342|11346.9|11342.8|11345.1|11341|328
1639349400000|2021-12-12 22:50:00|11345.5|11342.1|11345.8|11341.6|11346.7|11342.5|11345|11339.9|492
1639349700000|2021-12-12 22:55:00|11346.6|11340.8|11346|11341.6|11346.8|11342.2|11344.7|11339.3|721
1639350000000|2021-12-12 23:00:00|11346.2|11340.6|11349|11346|11349.9|11348|11341.9|11339.4|980
1639350300000|2021-12-12 23:05:00|11348.9|11345.9|11346.5|11344.9|11349.3|11346.6|11346.2|11344.5|759
1639350600000|2021-12-12 23:10:00|11346.2|11345.2|11344.3|11343.3|11346.4|11345.2|11343.2|11341.8|442
1639350900000|2021-12-12 23:15:00|11344.4|11343.4|11346.5|11345.5|11346.6|11345.6|11343.7|11342.5|199
1639351200000|2021-12-12 23:20:00|11346.6|11345.6|11349.6|11348.6|11350.6|11349.4|11346.2|11345.2|293
1639351500000|2021-12-12 23:25:00|11349.5|11348.5|11349.2|11348.2|11350.3|11349.3|11348.8|11347.8|132
1639351800000|2021-12-12 23:30:00|11349.1|11348.1|11347.2|11346.2|11349.5|11348.5|11346.4|11345.1|269
1639352100000|2021-12-12 23:35:00|11347.3|11346.3|11344.5|11343.5|11347.4|11346.4|11344.4|11343.4|195
1639352400000|2021-12-12 23:40:00|11344.6|11343.6|11347.7|11346.7|11348.6|11347.7|11344.5|11343.5|226
1639352700000|2021-12-12 23:45:00|11347.9|11346.9|11349.1|11348.1|11349.2|11348.2|11347.3|11346.3|182
1639353000000|2021-12-12 23:50:00|11349|11348|11351.9|11350.9|11352.6|11351.6|11349|11348|289
1639353300000|2021-12-12 23:55:00|11351.8|11351.1|11351.8|11350.8|11352.5|11351.5|11350.7|11349.8|154
1639353600000|2021-12-13 00:00:00|11351.7|11351|11352.4|11351.7|11353.8|11352.8|11349.3|11348.4|389
1639353900000|2021-12-13 00:05:00|11352.6|11351.6|11352.2|11351.5|11353.3|11352.5|11351.6|11350.9|301
1639354200000|2021-12-13 00:10:00|11352.3|11351.3|11353.1|11352.4|11354|11353.2|11350.5|11349.7|290
1639354500000|2021-12-13 00:15:00|11352.8|11352.1|11350.8|11350.1|11352.8|11352.1|11349.9|11349.1|275
1639354800000|2021-12-13 00:20:00|11350.7|11350|11352.2|11351.2|11352.4|11351.7|11350.5|11349.8|246
1639355100000|2021-12-13 00:25:00|11352.1|11351.4|11352.7|11352|11353.2|11352.5|11351.3|11350.5|238
1639355400000|2021-12-13 00:30:00|11352.9|11351.9|11351.5|11350.5|11352.9|11352|11351.3|11350.3|176
1639355700000|2021-12-13 00:35:00|11351.4|11350.4|11351.1|11350.1|11351.7|11350.9|11350.3|11349.4|248
1639356000000|2021-12-13 00:40:00|11351.3|11350.3|11349.9|11349.2|11351.4|11350.5|11349.8|11349|203
1639356300000|2021-12-13 00:45:00|11350|11349.3|11350.1|11349.1|11350.4|11349.7|11348.7|11347.9|188
1639356600000|2021-12-13 00:50:00|11350|11349.3|11354.7|11353.7|11354.9|11354.1|11349.8|11348.9|315
1639356900000|2021-12-13 00:55:00|11354.8|11353.8|11353.9|11352.9|11355|11354.2|11353.4|11352.5|255
1639357200000|2021-12-13 01:00:00|11353.8|11352.8|11354|11353|11354|11353.1|11352.4|11351.5|200
1639357500000|2021-12-13 01:05:00|11353.9|11352.9|11354.2|11353.5|11355.6|11354.9|11353.7|11352.8|220
1639357800000|2021-12-13 01:10:00|11354.1|11353.4|11355.4|11354.7|11355.8|11355.1|11353.6|11352.8|265
1639358100000|2021-12-13 01:15:00|11355.2|11354.5|11354.7|11353.7|11355.6|11354.9|11353.8|11353|263
1639358400000|2021-12-13 01:20:00|11354.6|11353.6|11354.2|11353.5|11355.5|11354.8|11353.9|11352.9|276
1639358700000|2021-12-13 01:25:00|11354.1|11353.4|11354.4|11353.4|11355.5|11354.8|11354|11353.1|225
1639359000000|2021-12-13 01:30:00|11354.5|11353.5|11351.4|11350.4|11354.8|11353.8|11350.3|11349.6|226
1639359300000|2021-12-13 01:35:00|11351.3|11350.3|11353.6|11352.9|11353.9|11353|11351.3|11350.3|262
1639359600000|2021-12-13 01:40:00|11353.7|11353|11353.2|11352.2|11354.4|11353.6|11352.6|11351.8|198
1639359900000|2021-12-13 01:45:00|11353.1|11352.1|11353.4|11352.4|11354.6|11353.8|11352.5|11351.7|263
1639360200000|2021-12-13 01:50:00|11353.3|11352.3|11353.9|11352.9|11354.8|11353.9|11352.1|11351.3|280
1639360500000|2021-12-13 01:55:00|11354|11353|11353.6|11352.9|11355.1|11354.1|11353.5|11352.5|227
1639360800000|2021-12-13 02:00:00|11353.5|11352.8|11355.3|11354.3|11355.4|11354.7|11353.5|11352.8|214
1639361100000|2021-12-13 02:05:00|11355.4|11354.4|11354|11353|11355.7|11355|11354|11353|244
1639361400000|2021-12-13 02:10:00|11354.1|11353.1|11356.5|11355.5|11356.9|11356.1|11353.9|11353|246
1639361700000|2021-12-13 02:15:00|11356.3|11355.6|11355.4|11354.7|11356.7|11355.9|11355.1|11354.1|224
1639362000000|2021-12-13 02:20:00|11355.5|11354.8|11355.8|11354.8|11357.1|11356.1|11354.9|11354|144
1639362300000|2021-12-13 02:25:00|11355.3|11354.6|11352.9|11351.9|11355.8|11355|11352.6|11351.9|203
1639362600000|2021-12-13 02:30:00|11353.1|11352.2|11353.1|11352.4|11353.6|11352.7|11351.7|11350.8|256
1639362900000|2021-12-13 02:35:00|11353.2|11352.5|11352.4|11351.4|11353.8|11352.9|11352.2|11351.4|264
1639363200000|2021-12-13 02:40:00|11352.5|11351.5|11353.8|11352.8|11353.9|11353|11351.9|11351|198
1639363500000|2021-12-13 02:45:00|11353.7|11352.7|11355.5|11354.8|11355.6|11354.9|11353.7|11352.7|148
1639363800000|2021-12-13 02:50:00|11355.4|11354.7|11355.2|11354.2|11355.6|11354.9|11354.1|11353.3|151
1639364100000|2021-12-13 02:55:00|11355.1|11354.1|11355.6|11354.6|11355.8|11355|11354.3|11353.3|292
1639364400000|2021-12-13 03:00:00|11355.7|11354.7|11355.4|11354.7|11356.3|11355.4|11354.9|11354|220
1639364700000|2021-12-13 03:05:00|11355.5|11354.5|11355.1|11354.1|11355.9|11354.9|11354.6|11353.7|190
1639365000000|2021-12-13 03:10:00|11355|11354.3|11354.9|11354.2|11355.4|11354.7|11353.5|11352.7|230
1639365300000|2021-12-13 03:15:00|11354.8|11354.1|11355.7|11355|11355.8|11355|11354.3|11353.4|206
1639365600000|2021-12-13 03:20:00|11355.6|11354.9|11355.8|11355.1|11356.2|11355.4|11353.9|11353.1|209
1639365900000|2021-12-13 03:25:00|11356|11355|11354.5|11353.5|11356|11355|11353.4|11352.6|199
1639366200000|2021-12-13 03:30:00|11354.6|11353.6|11354.6|11353.6|11355.6|11354.8|11353.7|11352.8|215
1639366500000|2021-12-13 03:35:00|11354.5|11353.5|11355.7|11355|11357|11356.1|11354.3|11353.3|218
1639366800000|2021-12-13 03:40:00|11355.6|11354.9|11355.8|11354.8|11356.6|11355.7|11355.2|11354.5|198
1639367100000|2021-12-13 03:45:00|11356|11355|11356.4|11355.7|11357.8|11356.9|11355.8|11354.9|183
1639367400000|2021-12-13 03:50:00|11356.5|11355.4|11356|11355|11357.2|11356.4|11355.8|11354.9|135
1639367700000|2021-12-13 03:55:00|11355.9|11355.2|11355.6|11354.9|11356.6|11355.8|11355.2|11354.3|225
1639368000000|2021-12-13 04:00:00|11355.8|11355.1|11356.2|11355.5|11357.6|11356.9|11355.7|11354.9|217
1639368300000|2021-12-13 04:05:00|11356.3|11355.6|11356.4|11355.4|11357.2|11356.4|11356.2|11355.3|109
1639368600000|2021-12-13 04:10:00|11356.5|11355.5|11356.8|11356.1|11357.7|11356.9|11356.3|11355.5|163
1639368900000|2021-12-13 04:15:00|11356.9|11356.2|11355.8|11355.1|11357|11356.2|11355.2|11354.4|244
1639369200000|2021-12-13 04:20:00|11355.7|11355|11355.3|11354.6|11357.7|11356.8|11355.2|11354.5|179
1639369500000|2021-12-13 04:25:00|11355.2|11354.5|11356.5|11355.5|11356.6|11355.8|11355.1|11354.4|193
1639369800000|2021-12-13 04:30:00|11356.4|11355.8|11355.8|11354.8|11356.7|11355.9|11355.4|11354.5|164
1639370100000|2021-12-13 04:35:00|11355.9|11354.9|11355.2|11354.2|11356.6|11355.8|11354.9|11354.1|197
1639370400000|2021-12-13 04:40:00|11355.3|11354.5|11353.9|11352.9|11355.6|11354.9|11353.5|11352.7|287
1639370700000|2021-12-13 04:45:00|11354|11353|11353.9|11353.2|11354.6|11353.9|11353.6|11352.8|232
1639371000000|2021-12-13 04:50:00|11354|11353.3|11350.5|11349.8|11354|11353.3|11350.5|11349.7|266
1639371300000|2021-12-13 04:55:00|11350.6|11349.9|11351.4|11350.7|11352.1|11351.2|11349.4|11348.6|247
1639371600000|2021-12-13 05:00:00|11351.5|11350.5|11352.4|11351.4|11353.3|11352.4|11351|11350.1|233
1639371900000|2021-12-13 05:05:00|11352.3|11351.6|11352.5|11351.8|11353.5|11352.7|11352.2|11351.5|169
1639372200000|2021-12-13 05:10:00|11352.6|11351.9|11351.1|11350.4|11352.6|11351.9|11350.8|11350|182
1639372500000|2021-12-13 05:15:00|11351|11350.3|11351|11350.3|11351.3|11350.6|11350.5|11349.7|106
1639372800000|2021-12-13 05:20:00|11351.1|11350.4|11350.5|11349.8|11351.7|11350.8|11350.2|11349.4|165
1639373100000|2021-12-13 05:25:00|11350.4|11349.7|11347.4|11346.7|11350.7|11350|11346.9|11346.2|269
1639373400000|2021-12-13 05:30:00|11347.7|11347|11347.1|11346.4|11348.9|11348|11346.8|11346.1|213
1639373700000|2021-12-13 05:35:00|11347.4|11346.7|11348.8|11347.8|11349.3|11348.6|11347.4|11346.7|199
1639374000000|2021-12-13 05:40:00|11348.7|11347.7|11345.5|11344.5|11348.8|11347.9|11344.8|11344.1|199
1639374300000|2021-12-13 05:45:00|11345.6|11344.6|11347.2|11346.2|11347.3|11346.5|11345.4|11344.5|199
1639374600000|2021-12-13 05:50:00|11347.1|11346.4|11348.3|11347.6|11348.8|11348|11346.4|11345.7|198
1639374900000|2021-12-13 05:55:00|11348.2|11347.5|11350.4|11349.7|11350.8|11350.1|11348|11347.2|293
1639375200000|2021-12-13 06:00:00|11350|11349.3|11350.8|11350.1|11352.3|11351.6|11349.7|11349|210
1639375500000|2021-12-13 06:05:00|11350.9|11350.2|11350.8|11349.8|11351.5|11350.7|11350|11349.3|210
1639375800000|2021-12-13 06:10:00|11350.7|11349.7|11351.3|11350.6|11352.8|11351.9|11350.7|11349.7|170
1639376100000|2021-12-13 06:15:00|11351.2|11350.5|11350.7|11349.7|11351.7|11351|11350.3|11349.6|196
1639376400000|2021-12-13 06:20:00|11350.8|11349.8|11350.9|11349.9|11351.3|11350.6|11350|11349|173
1639376700000|2021-12-13 06:25:00|11350.8|11350.1|11354.6|11353.9|11354.6|11353.9|11350.7|11350|345
1639377000000|2021-12-13 06:30:00|11354.9|11354.2|11354.5|11353.5|11356.2|11355.5|11354.3|11353.4|294
1639377300000|2021-12-13 06:35:00|11354.4|11353.4|11355.2|11354.5|11355.8|11354.9|11354.3|11353.4|358
1639377600000|2021-12-13 06:40:00|11355.5|11354.4|11354.7|11354|11356|11355.3|11353.7|11352.8|259
1639377900000|2021-12-13 06:45:00|11354.6|11353.9|11355.7|11354.7|11356.2|11355.5|11354.6|11353.7|210
1639378200000|2021-12-13 06:50:00|11355.6|11354.6|11355.5|11354.8|11356.3|11355.5|11355.1|11354.2|183
1639378500000|2021-12-13 06:55:00|11355.6|11354.9|11355.9|11354.9|11356.8|11355.9|11354.6|11353.7|179
1639378800000|2021-12-13 07:00:00|11356|11355|11357.8|11356.8|11359.8|11358.8|11355.7|11355|376
1639379100000|2021-12-13 07:05:00|11357.9|11356.9|11355.1|11354.1|11358.2|11357.5|11354.8|11354|378
1639379400000|2021-12-13 07:10:00|11355|11354|11353.8|11352.8|11355.8|11354.8|11352.6|11351.6|288
1639379700000|2021-12-13 07:15:00|11353.9|11352.9|11352.5|11351.8|11355.4|11354.4|11352.5|11351.5|260
1639380000000|2021-12-13 07:20:00|11352.6|11351.9|11352.7|11351.7|11353.6|11352.6|11351.4|11350.4|306
1639380300000|2021-12-13 07:25:00|11352.6|11351.6|11353.1|11352.1|11353.4|11352.4|11351.4|11350.4|279
1639380600000|2021-12-13 07:30:00|11353.2|11352.2|11356.1|11355.1|11356.7|11355.8|11352.8|11351.8|365
1639380900000|2021-12-13 07:35:00|11356.2|11355.2|11353|11352.3|11356.2|11355.2|11352.9|11351.9|371
1639381200000|2021-12-13 07:40:00|11352.9|11352.2|11353.4|11352.4|11354.1|11353.1|11351.4|11350.4|370
1639381500000|2021-12-13 07:45:00|11353.3|11352.3|11355|11354|11356|11355.3|11352.6|11351.8|373
1639381800000|2021-12-13 07:50:00|11354.8|11354.1|11355.1|11354.1|11356|11355.1|11353.6|11352.9|277
1639382100000|2021-12-13 07:55:00|11355.2|11354.2|11355.1|11354.1|11356.2|11355.5|11354.7|11353.8|259
1639382400000|2021-12-13 08:00:00|11355|11354|11357.5|11356.5|11358.6|11357.6|11354.4|11353.6|597
1639382700000|2021-12-13 08:05:00|11357.6|11356.6|11355.7|11354.7|11358.2|11357.4|11354.3|11353.3|411
1639383000000|2021-12-13 08:10:00|11355.8|11354.8|11359.7|11358.7|11360.3|11359.5|11355.6|11354.7|433
1639383300000|2021-12-13 08:15:00|11359.6|11358.6|11363.9|11362.9|11364.3|11363.4|11358.6|11357.8|409
1639383600000|2021-12-13 08:20:00|11363.8|11362.8|11362.9|11361.9|11364.5|11363.6|11360.9|11360|487
1639383900000|2021-12-13 08:25:00|11362.8|11361.8|11363.1|11362.1|11363.2|11362.4|11360.2|11359.3|368
1639384200000|2021-12-13 08:30:00|11363.2|11362.2|11363.4|11362.4|11363.9|11363.1|11360.5|11359.7|486
1639384500000|2021-12-13 08:35:00|11363.5|11362.5|11366.2|11365.2|11366.9|11366|11363.4|11362.5|382
1639384800000|2021-12-13 08:40:00|11366.3|11365.3|11364.4|11363.4|11366.4|11365.5|11362.3|11361.3|435
1639385100000|2021-12-13 08:45:00|11364.5|11363.5|11366.8|11365.8|11367.6|11366.7|11364.1|11363.3|442
1639385400000|2021-12-13 08:50:00|11366.9|11365.9|11366.7|11366|11367.6|11366.9|11365.8|11365.1|460
1639385700000|2021-12-13 08:55:00|11366.6|11365.9|11365|11364|11367|11366.1|11362.7|11361.9|416
1639386000000|2021-12-13 09:00:00|11364.8|11364.1|11367|11366|11367.1|11366.1|11364.8|11363.9|368
1639386300000|2021-12-13 09:05:00|11366.9|11365.9|11367.2|11366.5|11368.8|11367.8|11366|11365|350
1639386600000|2021-12-13 09:10:00|11367.9|11367.2|11368.7|11367.7|11369.3|11368.3|11366.7|11366|420
1639386900000|2021-12-13 09:15:00|11368.8|11367.8|11370.5|11369.5|11370.5|11369.7|11367.4|11366.4|394
1639387200000|2021-12-13 09:20:00|11370.3|11369.6|11371.7|11371|11373.1|11372.3|11370|11369.2|553
1639387500000|2021-12-13 09:25:00|11371.9|11370.9|11371.1|11370.1|11373|11372|11369.5|11368.6|445
1639387800000|2021-12-13 09:30:00|11371.3|11370.6|11369.1|11368.1|11372|11371|11368.7|11367.8|401
1639388100000|2021-12-13 09:35:00|11368.9|11367.9|11368.1|11367.4|11370|11369.1|11367.5|11366.7|320
1639388400000|2021-12-13 09:40:00|11368.2|11367.5|11368.2|11367.5|11370.1|11369.2|11368|11367.3|298
1639388700000|2021-12-13 09:45:00|11368.4|11367.4|11370.2|11369.2|11370.7|11370|11368|11367.3|292
1639389000000|2021-12-13 09:50:00|11370.1|11369.1|11371.7|11371|11372.8|11372.1|11370|11369|374
1639389300000|2021-12-13 09:55:00|11371.6|11370.9|11371.1|11370.1|11372.4|11371.5|11370.9|11369.9|421
1639389600000|2021-12-13 10:00:00|11371|11370.3|11370.4|11369.7|11371.9|11370.9|11370.1|11369.1|359
1639389900000|2021-12-13 10:05:00|11370.5|11369.5|11370.6|11369.9|11370.7|11369.9|11369.1|11368.2|358
1639390200000|2021-12-13 10:10:00|11370.2|11369.6|11371.4|11370.4|11371.8|11370.8|11369.5|11368.5|394
1639390500000|2021-12-13 10:15:00|11371.2|11370.5|11371.5|11370.5|11372.2|11371.2|11370.6|11369.7|498
1639390800000|2021-12-13 10:20:00|11371.4|11370.4|11372.5|11371.5|11373.2|11372.3|11371|11370.1|522
1639391100000|2021-12-13 10:25:00|11372.3|11371.6|11370|11369|11372.4|11371.7|11368.9|11368.2|290
1639391400000|2021-12-13 10:30:00|11369.9|11368.9|11368.9|11367.9|11370.1|11369.4|11367|11366.3|517
1639391700000|2021-12-13 10:35:00|11369|11368|11369|11368.3|11369.9|11369.1|11367.3|11366.6|348
1639392000000|2021-12-13 10:40:00|11368.8|11368.1|11369|11368.3|11369.2|11368.4|11367.7|11366.7|402
1639392300000|2021-12-13 10:45:00|11369.1|11368.4|11367.2|11366.2|11369.3|11368.5|11366.5|11365.7|386
1639392600000|2021-12-13 10:50:00|11367.3|11366.3|11365.9|11364.9|11368|11367.1|11365|11364.1|428
1639392900000|2021-12-13 10:55:00|11366.1|11365.2|11366.3|11365.6|11367.9|11366.9|11365.3|11364.4|396
1639393200000|2021-12-13 11:00:00|11366.1|11365.4|11368.8|11367.8|11369.1|11368.3|11366|11365.2|360
1639393500000|2021-12-13 11:05:00|11368.7|11368|11368.6|11367.9|11370|11369.1|11368.1|11367.3|396
1639393800000|2021-12-13 11:10:00|11368.8|11367.8|11370.2|11369.2|11371.2|11370.3|11368.7|11367.8|393
1639394100000|2021-12-13 11:15:00|11370.1|11369.1|11370.6|11369.6|11370.8|11369.8|11368.6|11367.8|411
1639394400000|2021-12-13 11:20:00|11370.7|11369.7|11368.7|11367.7|11370.7|11369.7|11368.3|11367.4|473
1639394700000|2021-12-13 11:25:00|11369|11368|11367.2|11366.2|11369.4|11368.7|11366.9|11366.1|410
1639395000000|2021-12-13 11:30:00|11367|11366.3|11368.7|11367.7|11369.4|11368.6|11365.7|11364.9|414
1639395300000|2021-12-13 11:35:00|11368.8|11367.8|11367.3|11366.6|11369.3|11368.5|11367.2|11366.4|383
1639395600000|2021-12-13 11:40:00|11367.4|11366.7|11366.4|11365.7|11367.6|11366.7|11365.9|11365|383
1639395900000|2021-12-13 11:45:00|11366.3|11365.6|11364|11363|11367|11366.3|11361.8|11361|423
1639396200000|2021-12-13 11:50:00|11364.1|11363.4|11364.5|11363.5|11364.8|11363.9|11363.2|11362.3|291
1639396500000|2021-12-13 11:55:00|11364.2|11363.1|11364.5|11363.5|11364.8|11363.8|11363.2|11362.4|221
1639396800000|2021-12-13 12:00:00|11364.4|11363.4|11363.1|11362.4|11364.5|11363.5|11361.4|11360.5|359
1639397100000|2021-12-13 12:05:00|11363.3|11362.3|11361.3|11360.3|11363.3|11362.3|11360.7|11359.8|328
1639397400000|2021-12-13 12:10:00|11361.2|11360.2|11361.9|11361.2|11362.3|11361.6|11360|11359.3|291
1639397700000|2021-12-13 12:15:00|11361.8|11361.1|11362.4|11361.7|11364.2|11363.3|11360.8|11360|390
1639398000000|2021-12-13 12:20:00|11362.5|11361.5|11363|11362|11363.7|11362.8|11362|11361.2|289
1639398300000|2021-12-13 12:25:00|11363.1|11362.4|11362.8|11362.1|11363.5|11362.6|11360.4|11359.5|339
1639398600000|2021-12-13 12:30:00|11362.7|11362|11360.4|11359.7|11362.7|11362|11359.7|11358.8|433
1639398900000|2021-12-13 12:35:00|11360.3|11359.6|11357.8|11356.8|11361.7|11360.8|11357|11356.2|469
1639399200000|2021-12-13 12:40:00|11357.7|11356.7|11358.5|11357.5|11359.2|11358.3|11357.1|11356.2|376
1639399500000|2021-12-13 12:45:00|11358.1|11357.4|11357.3|11356.3|11358.1|11357.4|11356.2|11355.5|442
1639399800000|2021-12-13 12:50:00|11357.4|11356.4|11357.8|11357.1|11358.4|11357.5|11356.1|11355.4|524
1639400100000|2021-12-13 12:55:00|11357.9|11357.2|11361.2|11360.2|11362.8|11361.8|11357|11356.2|518
1639400400000|2021-12-13 13:00:00|11361.1|11360.1|11364.7|11363.7|11366|11365|11360.9|11360.1|495
1639400700000|2021-12-13 13:05:00|11364.6|11363.6|11366.4|11365.4|11366.5|11365.6|11363.5|11362.8|389
1639401000000|2021-12-13 13:10:00|11366.6|11365.9|11367|11366|11368.6|11367.8|11366.2|11365.4|409
1639401300000|2021-12-13 13:15:00|11366.9|11365.9|11366.8|11365.8|11368.4|11367.5|11365.5|11364.6|532
1639401600000|2021-12-13 13:20:00|11367|11366|11365.5|11364.5|11368.3|11367.6|11364.8|11364.1|594
1639401900000|2021-12-13 13:25:00|11365.6|11364.6|11366.7|11365.7|11367|11366.2|11364.1|11363.3|557
1639402200000|2021-12-13 13:30:00|11366.8|11366|11363.5|11362.5|11366.8|11366|11362.7|11362|573
1639402500000|2021-12-13 13:35:00|11363.4|11362.7|11362.7|11361.7|11364.3|11363.3|11361.9|11360.9|512
1639402800000|2021-12-13 13:40:00|11362.8|11361.8|11360.2|11359.2|11363.5|11362.6|11360.1|11359.2|554
1639403100000|2021-12-13 13:45:00|11359.8|11359.1|11363.7|11362.7|11363.9|11363.2|11359|11358.3|522
1639403400000|2021-12-13 13:50:00|11363.8|11362.8|11366.3|11365.3|11366.9|11366|11362.3|11361.5|466
1639403700000|2021-12-13 13:55:00|11366.4|11365.4|11364.9|11363.9|11368.4|11367.5|11364.8|11363.8|528
1639404000000|2021-12-13 14:00:00|11365|11364.3|11362.3|11361.6|11365.8|11364.8|11361.4|11360.4|559
1639404300000|2021-12-13 14:05:00|11362.4|11361.7|11362.4|11361.4|11363.2|11362.4|11360.9|11359.9|470
1639404600000|2021-12-13 14:10:00|11362.1|11361.2|11358.7|11357.7|11362.8|11361.9|11356.5|11355.5|455
1639404900000|2021-12-13 14:15:00|11358.6|11357.6|11355.1|11354.4|11360.5|11359.5|11355.1|11354.3|616
1639405200000|2021-12-13 14:20:00|11355.2|11354.2|11356.7|11356|11358.9|11358.1|11355.2|11354.2|558
1639405500000|2021-12-13 14:25:00|11357.2|11356.2|11353.7|11352.7|11357.6|11356.8|11350.8|11349.9|579
1639405800000|2021-12-13 14:30:00|11353.9|11353.2|11357.9|11356.9|11359.9|11359|11353.7|11352.7|781
1639406100000|2021-12-13 14:35:00|11358|11357|11354.7|11354|11359.5|11358.5|11352.4|11351.7|883
1639406400000|2021-12-13 14:40:00|11354.9|11354.2|11358.1|11357.4|11358.4|11357.6|11353.8|11352.8|608
1639406700000|2021-12-13 14:45:00|11358.2|11357.5|11357.3|11356.3|11358.7|11357.8|11355.3|11354.6|692
1639407000000|2021-12-13 14:50:00|11357.2|11356.2|11353.4|11352.4|11357.4|11356.6|11350.8|11349.9|773
1639407300000|2021-12-13 14:55:00|11353.5|11352.5|11352.4|11351.4|11354|11353.3|11351.1|11350.4|719
1639407600000|2021-12-13 15:00:00|11352.3|11351.6|11354.7|11354|11356|11355.2|11351.6|11350.6|722
1639407900000|2021-12-13 15:05:00|11354.6|11353.9|11352.5|11351.5|11356.1|11355.1|11349.4|11348.4|718
1639408200000|2021-12-13 15:10:00|11352.6|11351.9|11354.2|11353.2|11355.6|11354.8|11350.9|11350.1|665
1639408500000|2021-12-13 15:15:00|11354.1|11353.5|11353.1|11352.1|11354.5|11353.5|11351.8|11350.8|700
1639408800000|2021-12-13 15:20:00|11353|11352|11348|11347|11354.1|11353.1|11347.8|11346.9|743
1639409100000|2021-12-13 15:25:00|11348.1|11347.4|11348.5|11347.8|11348.8|11347.9|11346|11345.3|668
1639409400000|2021-12-13 15:30:00|11348.7|11347.7|11348|11347|11348.7|11347.7|11345.4|11344.7|730
1639409700000|2021-12-13 15:35:00|11347.9|11347.3|11350.6|11349.6|11352.1|11351.2|11347.7|11346.9|608
1639410000000|2021-12-13 15:40:00|11350.5|11349.8|11348.7|11347.7|11351.1|11350.3|11345.7|11344.8|657
1639410300000|2021-12-13 15:45:00|11348.8|11347.8|11353.1|11352.4|11355.4|11354.7|11348.3|11347.5|726
1639410600000|2021-12-13 15:50:00|11353|11352.3|11355.3|11354.6|11355.8|11355.1|11351.8|11351.1|660
1639410900000|2021-12-13 15:55:00|11355.5|11354.8|11357.5|11356.8|11360.3|11359.4|11355.4|11354.7|828
1639411200000|2021-12-13 16:00:00|11357.7|11357|11352.7|11352|11359.8|11359.1|11352.4|11351.4|881
1639411500000|2021-12-13 16:05:00|11352.1|11351.4|11353.1|11352.4|11354.5|11353.7|11351.6|11350.8|679
1639411800000|2021-12-13 16:10:00|11353.2|11352.5|11349.7|11348.7|11353.3|11352.5|11348.7|11347.9|769
1639412100000|2021-12-13 16:15:00|11349.6|11348.6|11346.5|11345.8|11349.9|11349.1|11345.8|11345.1|743
1639412400000|2021-12-13 16:20:00|11346.4|11345.7|11345.1|11344.4|11348.2|11347.2|11345.1|11344.3|671
1639412700000|2021-12-13 16:25:00|11345.2|11344.5|11346.2|11345.5|11347.6|11346.7|11344.6|11343.9|604
1639413000000|2021-12-13 16:30:00|11346.3|11345.6|11344.8|11344.1|11346.6|11345.9|11344.1|11343.3|353
1639413300000|2021-12-13 16:35:00|11344.7|11344|11344.9|11344.2|11345.6|11344.8|11343.3|11342.5|510
1639413600000|2021-12-13 16:40:00|11344.8|11344.1|11341.1|11340.4|11345.6|11344.6|11341|11340.3|447
1639413900000|2021-12-13 16:45:00|11341|11340.3|11341.5|11340.8|11343.9|11342.9|11341|11340.2|436
1639414200000|2021-12-13 16:50:00|11341.3|11340.6|11339.8|11338.8|11342.2|11341.4|11337.7|11336.7|427
1639414500000|2021-12-13 16:55:00|11339.7|11338.7|11343.4|11342.4|11344.3|11343.6|11339.7|11338.7|509
1639414800000|2021-12-13 17:00:00|11342.9|11342.2|11341.8|11341.1|11343.6|11342.6|11341.3|11340.5|439
1639415100000|2021-12-13 17:05:00|11341.7|11340.7|11344.4|11343.4|11344.8|11344|11341.1|11340.4|493
1639415400000|2021-12-13 17:10:00|11344.3|11343.3|11345.6|11344.6|11346.3|11345.5|11344.1|11343.3|407
1639415700000|2021-12-13 17:15:00|11345.7|11344.7|11343.7|11342.7|11346.3|11345.4|11343.5|11342.5|442
1639416000000|2021-12-13 17:20:00|11343.8|11342.8|11341.3|11340.3|11343.9|11343|11340.8|11340|398
1639416300000|2021-12-13 17:25:00|11341.2|11340.2|11341.5|11340.5|11342.4|11341.4|11340.9|11339.9|245
1639416600000|2021-12-13 17:30:00|11341.6|11340.6|11340.1|11339.1|11341.8|11340.9|11339.6|11338.8|349
1639416900000|2021-12-13 17:35:00|11340|11339|11343.8|11342.8|11344|11343.2|11339.9|11339|255
1639417200000|2021-12-13 17:40:00|11343.9|11342.9|11344.5|11343.5|11344.9|11343.9|11343.3|11342.3|248
1639417500000|2021-12-13 17:45:00|11344.6|11343.6|11345.8|11344.8|11346.8|11346|11344.4|11343.4|267
1639417800000|2021-12-13 17:50:00|11345.9|11344.9|11346|11345|11347|11346|11345.1|11344.1|254
1639418100000|2021-12-13 17:55:00|11345.8|11344.8|11347.4|11346.4|11347.6|11346.8|11345.6|11344.6|255
1639418400000|2021-12-13 18:00:00|11347.5|11346.5|11348.1|11347.4|11348.9|11348.2|11347.1|11346.3|274
1639418700000|2021-12-13 18:05:00|11348.7|11347.7|11347.4|11346.7|11348.9|11348|11345.8|11345|212
1639419000000|2021-12-13 18:10:00|11347.6|11346.6|11345.3|11344.3|11347.8|11346.8|11345.2|11344.2|228
1639419300000|2021-12-13 18:15:00|11345.4|11344.4|11344.9|11343.9|11345.7|11344.7|11344|11343.2|191
1639419600000|2021-12-13 18:20:00|11345|11344|11343|11342|11345.5|11344.6|11342.3|11341.3|270
1639419900000|2021-12-13 18:25:00|11342.9|11341.9|11343.8|11342.8|11343.9|11343|11342.9|11341.9|207
1639420200000|2021-12-13 18:30:00|11343.7|11343.1|11344.3|11343.3|11345.6|11344.6|11343|11342.2|320
1639420500000|2021-12-13 18:35:00|11344.2|11343.2|11345|11344|11345.3|11344.4|11343.9|11342.9|257
1639420800000|2021-12-13 18:40:00|11344.9|11343.9|11347.4|11346.4|11347.4|11346.4|11344.9|11343.9|245
1639421100000|2021-12-13 18:45:00|11347.5|11346.5|11344.3|11343.3|11347.6|11346.6|11344.1|11343.1|273
1639421400000|2021-12-13 18:50:00|11344.5|11343.5|11348|11347|11348.2|11347.3|11344.5|11343.5|300
1639421700000|2021-12-13 18:55:00|11348.1|11347.1|11347|11346|11348.1|11347.1|11346.3|11345.5|282
1639422000000|2021-12-13 19:00:00|11347.1|11346.1|11347.6|11346.6|11347.7|11346.9|11346.9|11346|244
1639422300000|2021-12-13 19:05:00|11347.7|11346.7|11349.1|11348.1|11349.6|11348.6|11347.4|11346.6|312
1639422600000|2021-12-13 19:10:00|11349|11348|11349.1|11348.1|11349.6|11348.6|11348.2|11347.3|256
1639422900000|2021-12-13 19:15:00|11349|11348|11349.6|11348.6|11350.3|11349.5|11348.7|11347.7|288
1639423200000|2021-12-13 19:20:00|11349.7|11348.7|11351.7|11350.7|11351.8|11350.8|11349.5|11348.5|243
1639423500000|2021-12-13 19:25:00|11351.6|11350.6|11349.6|11348.6|11352.1|11351.1|11349.3|11348.5|217
1639423800000|2021-12-13 19:30:00|11349.7|11348.7|11349.3|11348.6|11350|11349.2|11348.8|11348|222
1639424100000|2021-12-13 19:35:00|11349.5|11348.5|11348.1|11347.4|11349.5|11348.7|11348|11347.2|163
1639424400000|2021-12-13 19:40:00|11348|11347.3|11349.6|11348.6|11350.2|11349.3|11348|11347.2|225
1639424700000|2021-12-13 19:45:00|11349.7|11348.7|11351|11350|11351.5|11350.6|11349.6|11348.6|262
1639425000000|2021-12-13 19:50:00|11351.1|11350.1|11352.1|11351.1|11352.3|11351.4|11350.3|11349.6|295
1639425300000|2021-12-13 19:55:00|11352.2|11351.2|11353.2|11352.5|11353.9|11353.2|11351.1|11350.2|366
1639425600000|2021-12-13 20:00:00|11353.1|11352.4|11352.7|11351.7|11353.4|11352.5|11349.9|11349.1|338
1639425900000|2021-12-13 20:05:00|11352.6|11351.6|11352.6|11351.9|11353.4|11352.5|11351.6|11350.6|291
1639426200000|2021-12-13 20:10:00|11353|11352|11354.8|11353.8|11355|11354|11352.8|11351.8|218
1639426500000|2021-12-13 20:15:00|11354.6|11353.9|11354.3|11353.3|11355.9|11354.9|11353.6|11352.7|270
1639426800000|2021-12-13 20:20:00|11354.2|11353.2|11354.5|11353.8|11354.9|11353.9|11353.9|11353|255
1639427100000|2021-12-13 20:25:00|11354.6|11353.6|11355.2|11354.2|11355.5|11354.5|11354.4|11353.6|284
1639427400000|2021-12-13 20:30:00|11355.1|11354.1|11355.5|11354.5|11355.5|11354.6|11353.2|11352.3|303
1639427700000|2021-12-13 20:35:00|11355.3|11354.6|11358|11357|11358.2|11357.2|11355.3|11354.5|305
1639428000000|2021-12-13 20:40:00|11357.9|11357.2|11357.4|11356.7|11359|11358.1|11357|11356.2|303
1639428300000|2021-12-13 20:45:00|11357.5|11356.8|11359.4|11358.7|11360.1|11359.3|11357.2|11356.4|343
1639428600000|2021-12-13 20:50:00|11359.2|11358.4|11357|11356.3|11359.4|11358.5|11357|11356.3|345
1639428900000|2021-12-13 20:55:00|11356.9|11356.2|11360|11359.3|11361.1|11360.4|11355.6|11354.8|625
1639429200000|2021-12-13 21:00:00|11360.1|11359.4|11359.2|11358.2|11360.9|11360.2|11358.5|11357.7|398
1639429500000|2021-12-13 21:05:00|11359.1|11358.1|11358.6|11357.6|11359.7|11358.7|11358.5|11357.6|125
1639429800000|2021-12-13 21:10:00|11358.4|11357.4|11358.5|11357.5|11358.8|11357.9|11358.1|11357.1|118
1639430100000|2021-12-13 21:15:00|11358.6|11357.6|11357.1|11356.1|11358.6|11357.6|11357|11356|117
1639430400000|2021-12-13 21:20:00|11356.9|11355.9|11356.1|11355.1|11357.1|11356.1|11356|11355|126
1639430700000|2021-12-13 21:25:00|11356|11355|11357.3|11356.3|11357.8|11356.8|11355.2|11354.2|224
1639431000000|2021-12-13 21:30:00|11357.2|11356.2|11358.6|11357.6|11360.1|11359.1|11357.2|11356.2|198
1639431300000|2021-12-13 21:35:00|11358.5|11357.5|11357.8|11356.8|11358.6|11357.6|11357.2|11356.2|123
1639431600000|2021-12-13 21:40:00|11357.9|11356.9|11360.3|11359.3|11360.4|11359.4|11357.8|11356.8|221
1639431900000|2021-12-13 21:45:00|11360.2|11359.2|11359.7|11358.7|11361|11360|11358.7|11357.7|230
1639432200000|2021-12-13 21:50:00|11359.6|11358.6|11358.5|11357.5|11359.7|11358.7|11358.4|11356.8|221
1639432500000|2021-12-13 21:55:00|11358.6|11357.6|11360|11354|11360.3|11358.2|11358|11353.9|232
1639432800000|2021-12-13 22:00:00|11359.2|11356.3|11359.4|11353.4|11359.4|11356.4|11349.9|11343.9|89
1639433100000|2021-12-13 22:05:00|11359.5|11353.5|11358.9|11354.1|11361|11355|11358|11352.7|109
1639433400000|2021-12-13 22:10:00|11359.5|11353.5|11361.4|11355.4|11364.1|11358.1|11358.4|11353.5|233
1639433700000|2021-12-13 22:15:00|11361.5|11355.5|11358.9|11354.1|11361.6|11355.6|11358.8|11354|96
1639434000000|2021-12-13 22:20:00|11358.8|11354.2|11359.2|11355.3|11359.9|11356.8|11358|11353.9|329
1639434300000|2021-12-13 22:25:00|11359.4|11355.5|11360.5|11356.5|11361.2|11357.7|11358.5|11354.9|681
1639434600000|2021-12-13 22:30:00|11360.4|11356.6|11361|11357.3|11361.8|11358.4|11360.2|11355.8|729
1639434900000|2021-12-13 22:35:00|11360.9|11357.2|11361.1|11357.2|11362|11358.1|11360.2|11356.4|273
1639435200000|2021-12-13 22:40:00|11360.9|11357.4|11360.8|11357.5|11361.5|11357.8|11360.5|11356.3|199
1639435500000|2021-12-13 22:45:00|11360.6|11357.2|11360.7|11357.4|11361.1|11357.7|11360.3|11356.4|671
1639435800000|2021-12-13 22:50:00|11360.6|11357.3|11361|11357.8|11361.4|11358.4|11359.3|11357|375
1639436100000|2021-12-13 22:55:00|11360.9|11358|11359.8|11356.9|11361.3|11358.3|11359.4|11356.8|336
1639436400000|2021-12-13 23:00:00|11360|11356.8|11357.9|11356.2|11360.1|11357.4|11357.6|11355.2|900
1639436700000|2021-12-13 23:05:00|11358|11356.1|11357.5|11356.5|11359.7|11357.7|11357.2|11355.8|320
1639437000000|2021-12-13 23:10:00|11357.7|11356.1|11358.7|11356.5|11358.8|11357.5|11357.2|11356|263
1639437300000|2021-12-13 23:15:00|11358.6|11357|11359.3|11358.3|11360.7|11359.4|11358.2|11357|268
1639437600000|2021-12-13 23:20:00|11359.1|11358.1|11358.6|11357.6|11359.7|11358.7|11357.9|11356.9|223
1639437900000|2021-12-13 23:25:00|11358.5|11357.5|11358.3|11357.3|11359.6|11358.6|11357.6|11356.6|213
1639438200000|2021-12-13 23:30:00|11358.4|11357.4|11358.4|11357.4|11359.4|11358.4|11358.2|11357.2|224
1639438500000|2021-12-13 23:35:00|11358.6|11357.6|11358.4|11357.4|11359.7|11358.7|11358.3|11357.3|127
1639438800000|2021-12-13 23:40:00|11358.3|11357.3|11358.8|11357.8|11359.6|11358.6|11357.9|11356.9|203
1639439100000|2021-12-13 23:45:00|11358.9|11357.9|11359.3|11358.3|11359.4|11358.4|11358.1|11357.1|177
1639439400000|2021-12-13 23:50:00|11359.2|11358.2|11357.7|11356.7|11359.2|11358.2|11357.4|11356.7|146
1639439700000|2021-12-13 23:55:00|11357.8|11356.8|11358.5|11357.5|11358.6|11357.8|11357.7|11356.7|98
1639440000000|2021-12-14 00:00:00|11358.4|11357.4|11359.1|11358.4|11359.6|11358.8|11357.5|11356.6|398
1639440300000|2021-12-14 00:05:00|11359|11358.3|11354.8|11354.1|11359.1|11358.4|11354.4|11353.5|246
1639440600000|2021-12-14 00:10:00|11354.9|11354.2|11353.9|11353.2|11356.3|11355.5|11353.8|11353.1|237
1639440900000|2021-12-14 00:15:00|11354.3|11353.3|11356.9|11355.9|11356.9|11356|11354.2|11353.3|179
1639441200000|2021-12-14 00:20:00|11356.8|11355.8|11356.9|11356.2|11358.3|11357.6|11356.2|11355.4|198
1639441500000|2021-12-14 00:25:00|11356.8|11356.1|11354.1|11353.1|11357|11356.2|11354.1|11353.1|177
1639441800000|2021-12-14 00:30:00|11354.2|11353.2|11355.2|11354.2|11356.7|11355.7|11354|11353.2|188
1639442100000|2021-12-14 00:35:00|11355.1|11354.1|11354.2|11353.5|11355.8|11355|11353.7|11352.8|179
1639442400000|2021-12-14 00:40:00|11354.1|11353.4|11356|11355|11356.1|11355.2|11353.1|11352.2|186
1639442700000|2021-12-14 00:45:00|11356.3|11355.6|11358.3|11357.3|11358.6|11357.8|11356.2|11355.4|228
1639443000000|2021-12-14 00:50:00|11358.4|11357.4|11366.7|11365.7|11366.8|11365.8|11358.2|11357.2|687
1639443300000|2021-12-14 00:55:00|11366.8|11365.8|11363.6|11362.9|11367|11366|11363.3|11362.6|317
1639443600000|2021-12-14 01:00:00|11363.5|11362.8|11362.9|11361.9|11365|11364.1|11361.3|11360.6|354
1639443900000|2021-12-14 01:05:00|11362.8|11361.8|11361.7|11361|11363.1|11362.3|11359.6|11358.7|373
1639444200000|2021-12-14 01:10:00|11361.6|11360.9|11362.3|11361.3|11363.4|11362.5|11359.1|11358.4|413
1639444500000|2021-12-14 01:15:00|11362|11361.4|11361|11360|11362.1|11361.4|11359.1|11358.3|338
1639444800000|2021-12-14 01:20:00|11360.9|11359.9|11361.9|11361.2|11362.7|11361.9|11359.6|11358.8|380
1639445100000|2021-12-14 01:25:00|11361.8|11361.1|11359.9|11359.2|11362.9|11361.9|11359.6|11358.9|205
1639445400000|2021-12-14 01:30:00|11360|11359.3|11365.3|11364.3|11367.3|11366.3|11359.5|11358.8|560
1639445700000|2021-12-14 01:35:00|11365.4|11364.7|11364|11363.3|11365.8|11365|11363|11362.3|437
1639446000000|2021-12-14 01:40:00|11364.2|11363.2|11362.9|11361.9|11364.2|11363.2|11362|11361.2|308
1639446300000|2021-12-14 01:45:00|11362.8|11361.8|11363.8|11362.8|11364.3|11363.3|11362|11361.1|387
1639446600000|2021-12-14 01:50:00|11363.9|11362.9|11362.7|11362|11364.2|11363.2|11360.6|11359.7|313
1639446900000|2021-12-14 01:55:00|11362.6|11361.9|11362.3|11361.3|11363.7|11362.7|11362.1|11361.2|203
1639447200000|2021-12-14 02:00:00|11362.4|11361.4|11363.4|11362.4|11364.1|11363.2|11361.6|11360.9|278
1639447500000|2021-12-14 02:05:00|11363.3|11362.3|11362|11361|11363.6|11362.9|11361.8|11361|199
1639447800000|2021-12-14 02:10:00|11362.1|11361.1|11361.9|11361.2|11362.6|11361.9|11360.6|11359.9|250
1639448100000|2021-12-14 02:15:00|11362|11361.3|11362.1|11361.4|11362.8|11361.9|11361.2|11360.5|239
1639448400000|2021-12-14 02:20:00|11362|11361.3|11362.1|11361.4|11362.8|11361.9|11361.4|11360.7|204
1639448700000|2021-12-14 02:25:00|11362.2|11361.5|11361|11360.3|11362.2|11361.5|11360.8|11359.9|213
1639449000000|2021-12-14 02:30:00|11361.1|11360.1|11362|11361.3|11362.3|11361.4|11360.5|11359.6|182
1639449300000|2021-12-14 02:35:00|11362.1|11361.4|11362.1|11361.4|11362.6|11361.9|11361.9|11361.1|108
1639449600000|2021-12-14 02:40:00|11362|11361.3|11362.1|11361.4|11362.6|11361.8|11361.4|11360.7|149
1639449900000|2021-12-14 02:45:00|11362.2|11361.5|11362.9|11362.2|11364.2|11363.3|11362.1|11361.4|285
1639450200000|2021-12-14 02:50:00|11363|11362.3|11363|11362|11363.6|11362.6|11361.1|11360.4|231
1639450500000|2021-12-14 02:55:00|11363.1|11362.1|11365|11364|11365.1|11364.4|11363|11362|277
1639450800000|2021-12-14 03:00:00|11364.9|11363.9|11364.9|11363.9|11365.2|11364.4|11363.3|11362.3|289
1639451100000|2021-12-14 03:05:00|11364.7|11364|11364|11363.3|11364.9|11364|11363.9|11363|216
1639451400000|2021-12-14 03:10:00|11364.1|11363.1|11364.1|11363.4|11364.4|11363.5|11363.1|11362.3|274
1639451700000|2021-12-14 03:15:00|11364.2|11363.5|11364|11363|11365.2|11364.4|11363.5|11362.6|181
1639452000000|2021-12-14 03:20:00|11364.1|11363.1|11363.5|11362.5|11364.1|11363.2|11362.6|11361.7|177
1639452300000|2021-12-14 03:25:00|11363.6|11362.8|11364|11363.3|11364.9|11364.1|11363.5|11362.8|155
1639452600000|2021-12-14 03:30:00|11363.9|11363.2|11363.7|11363|11364.7|11363.8|11363.2|11362.3|159
1639452900000|2021-12-14 03:35:00|11363.8|11363.1|11354.5|11353.5|11363.8|11363.1|11347.4|11346.5|824
1639453200000|2021-12-14 03:40:00|11354.4|11353.4|11358.2|11357.2|11358.4|11357.4|11351.4|11350.4|557
1639453500000|2021-12-14 03:45:00|11357.8|11357.1|11358.6|11357.9|11358.7|11358|11357|11356.1|294
1639453800000|2021-12-14 03:50:00|11358.8|11357.8|11358.5|11357.5|11359.7|11358.9|11357.7|11356.7|484
1639454100000|2021-12-14 03:55:00|11358.4|11357.4|11360.9|11359.9|11361.2|11360.5|11357.9|11357|309
1639454400000|2021-12-14 04:00:00|11360.8|11359.8|11359.3|11358.3|11361.3|11360.6|11357.7|11356.8|275
1639454700000|2021-12-14 04:05:00|11359.2|11358.2|11360.4|11359.4|11360.8|11359.9|11358.3|11357.3|241
1639455000000|2021-12-14 04:10:00|11360.3|11359.3|11358.4|11357.7|11360.3|11359.4|11356.9|11355.9|243
1639455300000|2021-12-14 04:15:00|11358.3|11357.6|11360.8|11359.8|11362.1|11361.3|11358.3|11357.4|286
1639455600000|2021-12-14 04:20:00|11360.9|11359.9|11361|11360|11361.1|11360.3|11359.9|11359|205
1639455900000|2021-12-14 04:25:00|11360.9|11359.9|11361.5|11360.5|11361.6|11360.6|11360.2|11359.3|201
1639456200000|2021-12-14 04:30:00|11361.4|11360.4|11360.9|11359.9|11361.5|11360.5|11360.2|11359.5|231
1639456500000|2021-12-14 04:35:00|11360.8|11359.8|11360.2|11359.2|11361|11360.1|11359.6|11358.7|204
1639456800000|2021-12-14 04:40:00|11360.1|11359.1|11362.4|11361.4|11362.9|11362|11359.7|11358.9|174
1639457100000|2021-12-14 04:45:00|11362.1|11361.3|11360.3|11359.6|11362.7|11362|11360.3|11359.3|205
1639457400000|2021-12-14 04:50:00|11360.2|11359.5|11358.1|11357.1|11360.5|11359.7|11358|11357|173
1639457700000|2021-12-14 04:55:00|11358|11357.3|11359.7|11358.7|11359.8|11359.1|11357.9|11357.2|214
1639458000000|2021-12-14 05:00:00|11359.6|11358.6|11359.4|11358.4|11360.2|11359.3|11358.2|11357.5|171
1639458300000|2021-12-14 05:05:00|11359.3|11358.3|11358.8|11357.8|11359.6|11358.8|11358.1|11357.1|159
1639458600000|2021-12-14 05:10:00|11358.7|11358|11358.8|11358.1|11359.7|11358.9|11357.9|11357.1|271
1639458900000|2021-12-14 05:15:00|11358.9|11358.2|11357.7|11357|11359.5|11358.6|11357|11356|240
1639459200000|2021-12-14 05:20:00|11357.6|11356.9|11357.3|11356.3|11358|11357.3|11356.1|11355.2|215
1639459500000|2021-12-14 05:25:00|11357.5|11356.5|11357.7|11357|11359.2|11358.2|11357.5|11356.5|243
1639459800000|2021-12-14 05:30:00|11357.8|11357.1|11359.2|11358.5|11360.1|11359.2|11357.4|11356.5|300
1639460100000|2021-12-14 05:35:00|11359.4|11358.4|11359.8|11358.8|11360.5|11359.5|11359.2|11358.3|303
1639460400000|2021-12-14 05:40:00|11359.7|11359|11358.3|11357.3|11359.8|11359|11357.9|11357.1|201
1639460700000|2021-12-14 05:45:00|11358.2|11357.2|11357|11356|11358.4|11357.5|11356.4|11355.5|247
1639461000000|2021-12-14 05:50:00|11357.1|11356.1|11355.5|11354.8|11357.6|11356.7|11355.5|11354.6|228
1639461300000|2021-12-14 05:55:00|11355.6|11354.9|11359.7|11358.7|11361|11360|11355.4|11354.7|307
1639461600000|2021-12-14 06:00:00|11359.6|11358.6|11359.6|11358.6|11359.7|11358.9|11357.4|11356.5|306
1639461900000|2021-12-14 06:05:00|11359.5|11358.8|11356.8|11355.8|11359.7|11358.8|11356.4|11355.4|251
1639462200000|2021-12-14 06:10:00|11356.6|11355.6|11356.8|11356.1|11357.2|11356.3|11354.6|11353.9|283
1639462500000|2021-12-14 06:15:00|11357|11356|11358.7|11358|11358.7|11358|11356.4|11355.6|259
1639462800000|2021-12-14 06:20:00|11358.8|11358.1|11358.3|11357.3|11359.3|11358.6|11358|11357|148
1639463100000|2021-12-14 06:25:00|11358.4|11357.4|11358.9|11357.9|11360.3|11359.4|11357.7|11356.9|216
1639463400000|2021-12-14 06:30:00|11359|11358.3|11360.6|11359.6|11361.1|11360.4|11358.9|11357.9|182
1639463700000|2021-12-14 06:35:00|11360.3|11359.4|11360.6|11359.6|11360.8|11359.9|11359.8|11359.1|119
1639464000000|2021-12-14 06:40:00|11360.7|11359.7|11362.4|11361.7|11362.6|11361.7|11359.8|11359.1|275
1639464300000|2021-12-14 06:45:00|11362.3|11361.4|11364.2|11363.2|11366.2|11365.5|11362.1|11361.3|427
1639464600000|2021-12-14 06:50:00|11364.1|11363.1|11364.4|11363.4|11365.4|11364.4|11363.6|11362.8|353
1639464900000|2021-12-14 06:55:00|11364.3|11363.6|11363.6|11362.6|11366.3|11365.3|11363.1|11362.1|207
1639465200000|2021-12-14 07:00:00|11363.4|11362.4|11362.1|11361.4|11365|11364.2|11361.8|11360.9|398
1639465500000|2021-12-14 07:05:00|11362.2|11361.5|11361.4|11360.4|11363.6|11362.6|11360.5|11359.8|427
1639465800000|2021-12-14 07:10:00|11361.5|11360.5|11363.5|11362.5|11363.9|11363|11360.8|11359.9|313
1639466100000|2021-12-14 07:15:00|11363.4|11362.4|11365.3|11364.6|11366.1|11365.3|11363|11362.2|344
1639466400000|2021-12-14 07:20:00|11365.2|11364.5|11364.1|11363.1|11365.9|11365.1|11362.6|11361.7|401
1639466700000|2021-12-14 07:25:00|11363.7|11363|11365.2|11364.5|11366.3|11365.4|11363|11362.1|342
1639467000000|2021-12-14 07:30:00|11365.1|11364.4|11366.2|11365.5|11367.1|11366.2|11364.7|11363.7|349
1639467300000|2021-12-14 07:35:00|11366.3|11365.6|11366.6|11365.6|11366.8|11365.9|11364.6|11363.8|356
1639467600000|2021-12-14 07:40:00|11366.5|11365.5|11369.2|11368.5|11369.3|11368.6|11366.2|11365.4|296
1639467900000|2021-12-14 07:45:00|11369.4|11368.7|11372.7|11371.7|11375.1|11374.1|11369.1|11368.3|539
1639468200000|2021-12-14 07:50:00|11372.6|11371.6|11371.6|11370.9|11373.5|11372.8|11370.5|11369.5|396
1639468500000|2021-12-14 07:55:00|11371.5|11370.8|11371.6|11370.6|11372.3|11371.5|11370.2|11369.2|423
1639468800000|2021-12-14 08:00:00|11371.7|11370.7|11373.5|11372.5|11374.5|11373.7|11371|11370|706
1639469100000|2021-12-14 08:05:00|11373.4|11372.8|11372.4|11371.4|11375.9|11375.2|11371.7|11370.9|488
1639469400000|2021-12-14 08:10:00|11372.5|11371.5|11369.9|11368.9|11374.6|11373.8|11369.7|11368.9|560
1639469700000|2021-12-14 08:15:00|11370|11369|11366.9|11365.9|11370|11369|11366.6|11365.8|496
1639470000000|2021-12-14 08:20:00|11367|11366|11367.8|11367.1|11369.9|11369|11366|11365.3|514
1639470300000|2021-12-14 08:25:00|11367.7|11367|11368.6|11367.6|11369.3|11368.3|11366.5|11365.6|433
1639470600000|2021-12-14 08:30:00|11368.4|11367.7|11368.1|11367.1|11370.3|11369.5|11367.9|11366.9|422
1639470900000|2021-12-14 08:35:00|11368|11367|11369.8|11369.1|11371.6|11370.8|11367.9|11367|376
1639471200000|2021-12-14 08:40:00|11369.7|11369|11368.1|11367.1|11369.9|11369|11367.4|11366.7|351
1639471500000|2021-12-14 08:45:00|11368.2|11367.2|11366.7|11366|11369.2|11368.4|11366|11365.2|413
1639471800000|2021-12-14 08:50:00|11366.8|11365.8|11367.4|11366.4|11368.2|11367.3|11365.4|11364.5|465
1639472100000|2021-12-14 08:55:00|11367.1|11366.5|11367.3|11366.3|11369.3|11368.3|11366.7|11366|458
1639472400000|2021-12-14 09:00:00|11367.2|11366.2|11366.9|11365.9|11367.3|11366.5|11364.5|11363.8|457
1639472700000|2021-12-14 09:05:00|11367|11366.3|11372.7|11371.7|11372.7|11371.8|11367|11366.3|342
1639473000000|2021-12-14 09:10:00|11372.8|11371.8|11368.8|11367.8|11374.8|11373.8|11368.2|11367.4|548
1639473300000|2021-12-14 09:15:00|11368.9|11367.9|11372|11371|11373.8|11373.1|11368.7|11367.9|494
1639473600000|2021-12-14 09:20:00|11372.1|11371.4|11370.9|11370.2|11374.3|11373.4|11370.4|11369.5|383
1639473900000|2021-12-14 09:25:00|11371|11370.3|11371.1|11370.1|11374.5|11373.6|11369.6|11368.8|464
1639474200000|2021-12-14 09:30:00|11371.3|11370.6|11368.6|11367.6|11372.6|11371.8|11367.6|11366.8|447
1639474500000|2021-12-14 09:35:00|11368.5|11367.5|11366.2|11365.2|11368.8|11368|11365|11364.2|625
1639474800000|2021-12-14 09:40:00|11366|11365.3|11368.1|11367.1|11368.8|11368|11365.4|11364.5|569
1639475100000|2021-12-14 09:45:00|11368.2|11367.5|11366.1|11365.4|11369.6|11368.8|11365.7|11365|486
1639475400000|2021-12-14 09:50:00|11366.2|11365.5|11358.9|11358.2|11366.7|11365.9|11357.8|11356.9|515
1639475700000|2021-12-14 09:55:00|11359.1|11358.4|11360.8|11359.8|11361|11360|11352.8|11351.8|798
1639476000000|2021-12-14 10:00:00|11360.7|11359.7|11359.6|11358.6|11362.2|11361.3|11357.9|11357|570
1639476300000|2021-12-14 10:05:00|11359.5|11358.8|11355.8|11355.1|11360.2|11359.3|11355.1|11354.1|613
1639476600000|2021-12-14 10:10:00|11356.1|11355.4|11356.2|11355.5|11357.8|11357|11356|11355.3|553
1639476900000|2021-12-14 10:15:00|11356.1|11355.4|11358.1|11357.1|11359.4|11358.7|11355|11354.2|583
1639477200000|2021-12-14 10:20:00|11358|11357|11353.7|11352.7|11358.5|11357.7|11351.9|11350.9|439
1639477500000|2021-12-14 10:25:00|11353.8|11352.8|11354.9|11354.2|11355.7|11354.8|11352.7|11351.8|371
1639477800000|2021-12-14 10:30:00|11354.8|11354.1|11356.6|11355.9|11357.9|11357.1|11352.4|11351.5|402
1639478100000|2021-12-14 10:35:00|11356.7|11356|11356.2|11355.2|11357.4|11356.5|11353.9|11352.9|383
1639478400000|2021-12-14 10:40:00|11356.1|11355.1|11357.5|11356.5|11358.1|11357.1|11356.1|11355.1|302
1639478700000|2021-12-14 10:45:00|11357.4|11356.4|11356.8|11355.8|11358.3|11357.4|11355.3|11354.4|364
1639479000000|2021-12-14 10:50:00|11356.6|11355.9|11356.2|11355.5|11356.8|11356|11355.4|11354.4|295
1639479300000|2021-12-14 10:55:00|11356.3|11355.3|11357.5|11356.5|11359.2|11358.5|11356.1|11355.3|341
1639479600000|2021-12-14 11:00:00|11357.6|11356.6|11358.9|11357.9|11358.9|11358.1|11356.5|11355.8|333
1639479900000|2021-12-14 11:05:00|11358.8|11357.8|11359.6|11358.9|11360|11359.3|11358.5|11357.7|252
1639480200000|2021-12-14 11:10:00|11359.7|11359|11358.2|11357.2|11360.4|11359.4|11356.7|11355.8|361
1639480500000|2021-12-14 11:15:00|11358.1|11357.1|11354.8|11354.1|11358.6|11357.8|11353.1|11352.2|353
1639480800000|2021-12-14 11:20:00|11354.9|11353.9|11353.9|11353.2|11355.4|11354.6|11352.1|11351.3|354
1639481100000|2021-12-14 11:25:00|11353.8|11353.1|11353.3|11352.3|11354.7|11353.7|11351.7|11350.9|352
1639481400000|2021-12-14 11:30:00|11353.1|11352.4|11351.5|11350.8|11355.5|11354.8|11351.5|11350.7|304
1639481700000|2021-12-14 11:35:00|11351.6|11350.9|11350.8|11350.1|11353.7|11352.8|11350.7|11349.9|333
1639482000000|2021-12-14 11:40:00|11350.9|11349.9|11349.7|11348.7|11351.6|11350.6|11348.5|11347.6|436
1639482300000|2021-12-14 11:45:00|11349.6|11348.9|11351.4|11350.4|11351.8|11350.8|11347.9|11347.2|551
1639482600000|2021-12-14 11:50:00|11351.3|11350.3|11353.8|11353.1|11354.7|11353.9|11350.3|11349.5|470
1639482900000|2021-12-14 11:55:00|11353.9|11353.2|11354|11353.3|11355.8|11354.8|11353.8|11353|441
1639483200000|2021-12-14 12:00:00|11354.3|11353.2|11356.9|11355.9|11357.5|11356.7|11354.2|11353.2|428
1639483500000|2021-12-14 12:05:00|11357|11356|11358.3|11357.6|11359.6|11358.9|11356.8|11355.8|361
1639483800000|2021-12-14 12:10:00|11358.2|11357.5|11359.6|11358.6|11360.1|11359.3|11356.9|11356|430
1639484100000|2021-12-14 12:15:00|11359.5|11358.8|11360.1|11359.4|11360.5|11359.8|11359.2|11358.4|318
1639484400000|2021-12-14 12:20:00|11360|11359.3|11359.5|11358.8|11360.7|11359.8|11358.7|11358|330
1639484700000|2021-12-14 12:25:00|11359.6|11358.9|11358.9|11357.9|11360.1|11359.2|11358.2|11357.4|404
1639485000000|2021-12-14 12:30:00|11358.8|11357.8|11358.7|11357.7|11358.9|11357.9|11356.1|11355.2|451
1639485300000|2021-12-14 12:35:00|11358.8|11357.8|11359.3|11358.6|11359.5|11358.8|11357.6|11356.8|375
1639485600000|2021-12-14 12:40:00|11359.2|11358.5|11354.8|11354.1|11359.7|11358.9|11354.7|11354|327
1639485900000|2021-12-14 12:45:00|11354.7|11354|11353|11352.3|11356.4|11355.6|11352.9|11352.1|453
1639486200000|2021-12-14 12:50:00|11352.9|11352.2|11356.4|11355.7|11357.3|11356.5|11352.9|11352.2|292
1639486500000|2021-12-14 12:55:00|11356.6|11355.9|11354.8|11354.1|11357|11356.2|11353.4|11352.4|350
1639486800000|2021-12-14 13:00:00|11354.7|11354|11354.8|11354.1|11355.8|11354.8|11353|11352.1|627
1639487100000|2021-12-14 13:05:00|11354.7|11354|11357.6|11356.6|11358|11357.1|11354.7|11354|451
1639487400000|2021-12-14 13:10:00|11357.4|11356.7|11358|11357.3|11358.2|11357.4|11355.3|11354.4|336
1639487700000|2021-12-14 13:15:00|11357.7|11357|11354.7|11354|11358.6|11357.9|11354.7|11353.9|355
1639488000000|2021-12-14 13:20:00|11354.8|11354.1|11357.5|11356.5|11359.2|11358.5|11354|11353.2|536
1639488300000|2021-12-14 13:25:00|11357.6|11356.6|11354.5|11352.9|11358.8|11358.1|11351.9|11350.9|436
1639488600000|2021-12-14 13:30:00|11354.4|11352.7|11350.4|11349.4|11358.3|11357.3|11348|11347.1|1002
1639488900000|2021-12-14 13:35:00|11350.5|11349.5|11347.4|11346.4|11351.9|11351|11343.1|11342.2|997
1639489200000|2021-12-14 13:40:00|11347.3|11346.3|11347|11346|11351.2|11350.2|11346.4|11345.5|803
1639489500000|2021-12-14 13:45:00|11347.2|11346.2|11348.6|11347.6|11351.2|11350.4|11344.9|11344|892
1639489800000|2021-12-14 13:50:00|11348.4|11347.4|11354.8|11353.8|11355.1|11354.2|11347.8|11346.9|798
1639490100000|2021-12-14 13:55:00|11354.7|11354|11356|11355.3|11358.8|11358|11353|11352.2|746
1639490400000|2021-12-14 14:00:00|11356.1|11355.1|11359.4|11358.4|11360.2|11359.3|11354.9|11353.9|910
1639490700000|2021-12-14 14:05:00|11359.5|11358.5|11360.6|11359.9|11363|11362.2|11357.1|11356.2|834
1639491000000|2021-12-14 14:10:00|11360.8|11360.1|11365.9|11365.2|11366.5|11365.8|11359.9|11359.1|846
1639491300000|2021-12-14 14:15:00|11366|11365.3|11362.3|11361.3|11366.1|11365.4|11361|11360.2|712
1639491600000|2021-12-14 14:20:00|11362.2|11361.5|11363|11362.3|11363.6|11362.7|11360.9|11360|533
1639491900000|2021-12-14 14:25:00|11363.1|11362.4|11364.3|11363.3|11365.6|11364.7|11361.5|11360.6|661
1639492200000|2021-12-14 14:30:00|11364.2|11363.2|11368.4|11367.7|11369.2|11368.5|11363.2|11362.4|1141
1639492500000|2021-12-14 14:35:00|11368.5|11367.8|11369.2|11368.5|11370.8|11369.9|11367.3|11366.3|745
1639492800000|2021-12-14 14:40:00|11369.3|11368.6|11370.6|11369.9|11372|11371.1|11366.4|11365.7|807
1639493100000|2021-12-14 14:45:00|11370.8|11370.1|11368.7|11368|11371.4|11370.5|11367.3|11366.5|802
1639493400000|2021-12-14 14:50:00|11369|11368.3|11367|11366|11371|11370|11365.4|11364.6|904
1639493700000|2021-12-14 14:55:00|11366.7|11365.8|11365.6|11364.9|11367.1|11366.4|11364|11363.3|866
1639494000000|2021-12-14 15:00:00|11365.5|11364.8|11367.7|11367|11369|11368.2|11365.4|11364.7|790
1639494300000|2021-12-14 15:05:00|11367.9|11366.9|11368.8|11368.1|11370.4|11369.5|11367.1|11366.3|642
1639494600000|2021-12-14 15:10:00|11368.5|11367.8|11368.7|11367.7|11370.2|11369.4|11366.7|11366|766
1639494900000|2021-12-14 15:15:00|11368.8|11367.8|11370.5|11369.8|11371.5|11370.6|11368.2|11367.3|689
1639495200000|2021-12-14 15:20:00|11370.4|11369.7|11373.5|11372.8|11374|11373.3|11369.7|11368.9|723
1639495500000|2021-12-14 15:25:00|11373.6|11372.9|11373.5|11372.5|11374.3|11373.5|11372.2|11371.3|553
1639495800000|2021-12-14 15:30:00|11373.1|11372.4|11373.1|11372.1|11374.1|11373.4|11371|11370.2|630
1639496100000|2021-12-14 15:35:00|11373.2|11372.2|11371.7|11371|11374.1|11373.3|11370.7|11369.8|558
1639496400000|2021-12-14 15:40:00|11371.6|11370.9|11373.6|11372.9|11373.7|11373|11371|11370.3|429
1639496700000|2021-12-14 15:45:00|11373.5|11372.8|11368.8|11368.1|11374.5|11373.7|11368|11367.3|512
1639497000000|2021-12-14 15:50:00|11368.9|11368.2|11370.9|11370.2|11372.9|11372.1|11367.1|11366.4|617
1639497300000|2021-12-14 15:55:00|11371|11370.3|11372.6|11371.9|11373.2|11372.5|11369.1|11368.4|734
1639497600000|2021-12-14 16:00:00|11372.7|11372|11369.5|11368.8|11373.1|11372.4|11364.7|11364|828
1639497900000|2021-12-14 16:05:00|11369.6|11368.9|11369.5|11368.8|11372.4|11371.6|11369.3|11368.5|828
1639498200000|2021-12-14 16:10:00|11369.4|11368.7|11367.7|11367|11370.9|11370.2|11365.6|11364.7|642
1639498500000|2021-12-14 16:15:00|11367.8|11367.1|11369.6|11368.6|11370.4|11369.4|11366.3|11365.5|661
1639498800000|2021-12-14 16:20:00|11369.1|11368.4|11370.2|11369.2|11371.7|11370.9|11369.1|11368.3|544
1639499100000|2021-12-14 16:25:00|11370.3|11369.6|11371.6|11370.6|11371.7|11370.8|11368.9|11368.1|470
1639499400000|2021-12-14 16:30:00|11371.7|11370.7|11367.9|11366.9|11373.7|11372.9|11367.7|11366.8|609
1639499700000|2021-12-14 16:35:00|11367.8|11366.8|11368.3|11367.3|11369.6|11368.8|11366.7|11365.9|558
1639500000000|2021-12-14 16:40:00|11368.4|11367.4|11368.2|11367.2|11370.4|11369.5|11367.5|11366.8|449
1639500300000|2021-12-14 16:45:00|11368.1|11367.1|11367.8|11367.1|11369.5|11368.7|11365.6|11364.6|482
1639500600000|2021-12-14 16:50:00|11367.7|11367|11367.1|11366.1|11369|11368.1|11366|11365.3|445
1639500900000|2021-12-14 16:55:00|11367|11366|11364.1|11363.4|11367.6|11366.8|11363.7|11362.8|559
1639501200000|2021-12-14 17:00:00|11364.3|11363.3|11365.1|11364.1|11366.7|11365.9|11363.5|11362.7|443
1639501500000|2021-12-14 17:05:00|11364.7|11363.7|11364.1|11363.4|11367.3|11366.6|11364|11363.1|477
1639501800000|2021-12-14 17:10:00|11364|11363.3|11365|11364|11365.3|11364.5|11363.9|11363.2|340
1639502100000|2021-12-14 17:15:00|11364.8|11364.1|11367.4|11366.4|11367.5|11366.6|11363.8|11362.8|311
1639502400000|2021-12-14 17:20:00|11367.2|11366.5|11370.9|11369.9|11371|11370.1|11367.2|11366.4|369
1639502700000|2021-12-14 17:25:00|11370.8|11369.8|11369.4|11368.4|11371|11370|11368.8|11367.8|512
1639503000000|2021-12-14 17:30:00|11369.3|11368.3|11366.5|11365.5|11369.4|11368.4|11364.1|11363.4|419
1639503300000|2021-12-14 17:35:00|11366.4|11365.4|11364.4|11363.4|11367|11366|11364|11363|284
1639503600000|2021-12-14 17:40:00|11364.6|11363.9|11361.6|11360.9|11364.6|11363.9|11360.9|11360|263
1639503900000|2021-12-14 17:45:00|11361.5|11360.8|11362.5|11361.8|11364.1|11363.4|11361.5|11360.7|303
1639504200000|2021-12-14 17:50:00|11362.6|11361.9|11366.5|11365.5|11366.5|11365.5|11362.5|11361.7|399
1639504500000|2021-12-14 17:55:00|11366.4|11365.4|11366.8|11365.8|11368.6|11367.6|11366.1|11365.2|476
1639504800000|2021-12-14 18:00:00|11367|11366|11371|11370|11371.2|11370.2|11366.6|11365.9|438
1639505100000|2021-12-14 18:05:00|11370.8|11370.1|11371|11370|11371.2|11370.3|11369.7|11368.8|247
1639505400000|2021-12-14 18:10:00|11371.1|11370.1|11370.4|11369.4|11371.1|11370.2|11369.1|11368.1|195
1639505700000|2021-12-14 18:15:00|11370.5|11369.5|11368.3|11367.6|11370.5|11369.5|11368.1|11367.4|222
1639506000000|2021-12-14 18:20:00|11368.5|11367.5|11368.4|11367.7|11369.4|11368.6|11368.3|11367.4|261
1639506300000|2021-12-14 18:25:00|11368.5|11367.5|11371.1|11370.1|11371.5|11370.7|11367.6|11366.8|202
1639506600000|2021-12-14 18:30:00|11371|11370|11369.6|11368.6|11371|11370.2|11369.4|11368.6|180
1639506900000|2021-12-14 18:35:00|11369.7|11368.7|11370.4|11369.4|11371|11370|11369.1|11368.3|210
1639507200000|2021-12-14 18:40:00|11370.5|11369.5|11370.1|11369.4|11370.6|11369.7|11369.7|11369|173
1639507500000|2021-12-14 18:45:00|11370|11369.3|11371.5|11370.5|11371.6|11370.7|11370|11369.3|173
1639507800000|2021-12-14 18:50:00|11371.6|11370.6|11373.1|11372.1|11373.5|11372.7|11371.4|11370.5|271
1639508100000|2021-12-14 18:55:00|11372.9|11372.2|11372.9|11371.9|11373.5|11372.6|11372.2|11371.4|209
1639508400000|2021-12-14 19:00:00|11373|11372|11373.3|11372.3|11373.7|11372.9|11372.1|11371.3|294
1639508700000|2021-12-14 19:05:00|11373.4|11372.4|11374.1|11373.1|11374.4|11373.4|11372.2|11371.4|348
1639509000000|2021-12-14 19:10:00|11374|11373|11374.9|11373.9|11374.9|11374|11373.1|11372.3|287
1639509300000|2021-12-14 19:15:00|11374.7|11374|11375|11374.3|11375.4|11374.5|11374.2|11373.4|240
1639509600000|2021-12-14 19:20:00|11374.9|11374.2|11375|11374.3|11375.3|11374.4|11373.7|11372.8|182
1639509900000|2021-12-14 19:25:00|11375.1|11374.1|11374.1|11373.1|11375.5|11374.7|11373.7|11373|172
1639510200000|2021-12-14 19:30:00|11374.2|11373.2|11375.6|11374.6|11375.8|11374.9|11373.8|11372.9|269
1639510500000|2021-12-14 19:35:00|11375.5|11374.8|11374.9|11373.9|11375.6|11374.8|11374.2|11373.4|263
1639510800000|2021-12-14 19:40:00|11375|11374|11374|11373.3|11375.4|11374.4|11373.8|11373|220
1639511100000|2021-12-14 19:45:00|11373.9|11373.2|11372.6|11371.9|11374.9|11374.1|11372.5|11371.6|205
1639511400000|2021-12-14 19:50:00|11372.5|11371.8|11372.8|11371.8|11373.4|11372.5|11371.5|11370.6|299
1639511700000|2021-12-14 19:55:00|11372.7|11371.7|11375|11374|11375.2|11374.3|11372.6|11371.7|299
1639512000000|2021-12-14 20:00:00|11375.1|11374.1|11376|11375.3|11376.2|11375.5|11373.8|11373.1|314
1639512300000|2021-12-14 20:05:00|11376.1|11375.4|11374.7|11373.7|11376.3|11375.5|11373.7|11372.9|253
1639512600000|2021-12-14 20:10:00|11374.8|11373.8|11374.6|11373.9|11375.1|11374.2|11373.9|11373|164
1639512900000|2021-12-14 20:15:00|11374.7|11374|11375.3|11374.3|11375.6|11374.8|11373.9|11373|200
1639513200000|2021-12-14 20:20:00|11375.4|11374.4|11373.8|11373.1|11375.4|11374.4|11373.5|11372.6|194
1639513500000|2021-12-14 20:25:00|11373.9|11373.2|11375.2|11374.5|11375.5|11374.6|11373.8|11372.8|248
1639513800000|2021-12-14 20:30:00|11375.3|11374.6|11374.9|11373.9|11375.5|11374.6|11374.3|11373.4|240
1639514100000|2021-12-14 20:35:00|11374.6|11374|11374.3|11373.6|11376|11375|11373.9|11373|255
1639514400000|2021-12-14 20:40:00|11374.5|11373.5|11373.5|11372.5|11374.6|11373.6|11373.4|11372.5|279
1639514700000|2021-12-14 20:45:00|11373.6|11372.6|11373.3|11372.3|11374.2|11373.3|11373.2|11372.3|195
1639515000000|2021-12-14 20:50:00|11373.4|11372.4|11375|11374|11375.4|11374.4|11373.3|11372.3|316
1639515300000|2021-12-14 20:55:00|11374.9|11373.9|11374.9|11373.9|11375.4|11374.4|11373.4|11372.5|274
1639515600000|2021-12-14 21:00:00|11374.7|11373.7|11374.1|11373.1|11374.9|11373.9|11373.7|11372.7|202
1639515900000|2021-12-14 21:05:00|11373.8|11372.8|11374.5|11373.5|11374.7|11373.7|11373.7|11372.7|160
1639516200000|2021-12-14 21:10:00|11374.4|11373.4|11374.8|11373.8|11375.2|11374.2|11374.2|11373.2|179
1639516500000|2021-12-14 21:15:00|11374.7|11373.7|11375.6|11374.6|11375.8|11374.9|11374.7|11373.7|107
1639516800000|2021-12-14 21:20:00|11375.7|11374.7|11375.6|11374.9|11376|11375.1|11375.2|11374.2|110
1639517100000|2021-12-14 21:25:00|11375.5|11374.8|11375.7|11375|11376.1|11375.1|11374.4|11373.4|188
1639517400000|2021-12-14 21:30:00|11375.8|11374.8|11375|11374|11376|11375.2|11374.5|11373.6|160
1639517700000|2021-12-14 21:35:00|11374.9|11373.9|11375.3|11374.3|11375.6|11374.6|11374.3|11373.4|211
1639518000000|2021-12-14 21:40:00|11375|11374|11375.4|11374.4|11375.5|11374.5|11374.5|11373.6|183
1639518300000|2021-12-14 21:45:00|11375.3|11374.3|11375.9|11374.9|11376|11375|11375.1|11374.1|200
1639518600000|2021-12-14 21:50:00|11375.8|11374.8|11376|11375|11376.1|11375.1|11375.3|11374.3|268
1639518900000|2021-12-14 21:55:00|11376.2|11374.7|11375.1|11369.1|11376.8|11375.3|11375.1|11369.1|240
1639519200000|2021-12-14 22:00:00|11375|11369|11375.1|11369.1|11379.2|11374.1|11371|11365|46
1639519500000|2021-12-14 22:05:00|11374.8|11368.8|11376.9|11370.9|11377|11371|11374.4|11368.4|239
1639519800000|2021-12-14 22:10:00|11376.8|11370.8|11376.2|11371|11377.1|11371.2|11375.5|11369.5|953
1639520100000|2021-12-14 22:15:00|11376.3|11371.1|11376.6|11373|11378|11373.6|11375.1|11369.2|897
1639520400000|2021-12-14 22:20:00|11376.5|11372.9|11375.7|11370.9|11377|11373.9|11374.2|11370.5|381
1639520700000|2021-12-14 22:25:00|11375.6|11371|11376.5|11373.1|11376.6|11373.7|11374.9|11370.1|1003
1639521000000|2021-12-14 22:30:00|11376.4|11372.9|11376.6|11373.1|11377.2|11373.7|11376.1|11372.5|246
1639521300000|2021-12-14 22:35:00|11376.5|11372.9|11376.6|11372.8|11377.1|11373.5|11375.5|11372.6|223
1639521600000|2021-12-14 22:40:00|11377.1|11373|11375.5|11372|11377.2|11373.6|11374.8|11371.6|193
1639521900000|2021-12-14 22:45:00|11375.7|11372.2|11375.7|11373.5|11376.4|11374|11374.5|11371.8|267
1639522200000|2021-12-14 22:50:00|11376|11373.6|11374.9|11372.4|11377|11374.7|11374.8|11372.3|581
1639522500000|2021-12-14 22:55:00|11374.8|11372.5|11375.5|11373.6|11376.3|11373.9|11374.5|11372.2|276
1639522800000|2021-12-14 23:00:00|11375.6|11373.5|11374.6|11373.6|11375.8|11374|11374.1|11372.8|331
1639523100000|2021-12-14 23:05:00|11374.5|11373.5|11374.8|11373.8|11375.7|11374.4|11374|11373|138
1639523400000|2021-12-14 23:10:00|11374.9|11373.9|11374.1|11373.1|11375.2|11374.2|11373.9|11372.9|109
1639523700000|2021-12-14 23:15:00|11374.2|11373.2|11375.5|11374.5|11375.8|11374.8|11374.2|11373.2|126
1639524000000|2021-12-14 23:20:00|11375.6|11374.6|11374.8|11373.8|11376|11375.2|11374.2|11373.5|165
1639524300000|2021-12-14 23:25:00|11374.7|11373.7|11373.3|11372.6|11374.9|11373.9|11373.2|11372.4|122
1639524600000|2021-12-14 23:30:00|11373.5|11372.5|11372.5|11371.8|11373.8|11373|11372.1|11371.2|213
1639524900000|2021-12-14 23:35:00|11372.4|11371.7|11372.4|11371.4|11373.3|11372.4|11371.8|11370.9|177
1639525200000|2021-12-14 23:40:00|11372.2|11371.2|11372.9|11371.9|11373.1|11372.1|11372.2|11371.2|158
1639525500000|2021-12-14 23:45:00|11372.8|11371.8|11372.3|11371.3|11373|11372|11371.8|11371|152
1639525800000|2021-12-14 23:50:00|11372.4|11371.4|11375|11374|11375.2|11374.2|11372.2|11371.2|182
1639526100000|2021-12-14 23:55:00|11374.9|11373.9|11374.7|11373.7|11375|11374.2|11374.1|11373.1|135
1639526400000|2021-12-15 00:00:00|11374.8|11373.8|11380|11379|11380.3|11379.6|11374.3|11373.5|328
1639526700000|2021-12-15 00:05:00|11380.1|11379.1|11377.9|11376.9|11380.3|11379.3|11376.8|11375.8|180
1639527000000|2021-12-15 00:10:00|11377.8|11377.1|11378.3|11377.6|11379|11378.1|11376.8|11375.8|237
1639527300000|2021-12-15 00:15:00|11378.4|11377.4|11379.3|11378.6|11380.1|11379.4|11378|11377.2|236
1639527600000|2021-12-15 00:20:00|11379.1|11378.4|11377.5|11376.8|11379.3|11378.6|11376.6|11375.8|162
1639527900000|2021-12-15 00:25:00|11377.4|11376.7|11377.7|11377|11378.6|11377.9|11376.9|11376.1|231
1639528200000|2021-12-15 00:30:00|11377.6|11376.9|11378.7|11378|11379.2|11378.5|11377.1|11376.2|403
1639528500000|2021-12-15 00:35:00|11378.6|11377.9|11379.4|11378.4|11379.7|11378.8|11378.1|11377.2|282
1639528800000|2021-12-15 00:40:00|11379.3|11378.3|11378|11377.3|11379.4|11378.5|11377.7|11376.9|277
1639529100000|2021-12-15 00:45:00|11377.9|11377.2|11378|11377|11379.9|11379.1|11376.6|11375.9|213
1639529400000|2021-12-15 00:50:00|11378.2|11377.2|11377.9|11376.9|11380.4|11379.7|11375.4|11374.4|645
1639529700000|2021-12-15 00:55:00|11378.1|11377.1|11376|11375.3|11378.9|11377.9|11375.9|11375|334
1639530000000|2021-12-15 01:00:00|11375.9|11375.2|11374.1|11373.1|11375.9|11375.2|11371.4|11370.6|358
1639530300000|2021-12-15 01:05:00|11374.2|11373.2|11373|11372.3|11374.7|11374|11371.9|11371.2|292
1639530600000|2021-12-15 01:10:00|11373.1|11372.4|11372.1|11371.1|11373.7|11372.9|11371|11370.2|371
1639530900000|2021-12-15 01:15:00|11372.2|11371.2|11370.1|11369.4|11373.3|11372.4|11369|11368.3|441
1639531200000|2021-12-15 01:20:00|11370.3|11369.3|11370.5|11369.5|11371.5|11370.5|11369.3|11368.6|342
1639531500000|2021-12-15 01:25:00|11370.6|11369.6|11372|11371|11372.9|11371.7|11368.2|11367.5|439
1639531800000|2021-12-15 01:30:00|11371.9|11370.9|11371.9|11371.2|11375.1|11374.1|11371.1|11370.4|346
1639532100000|2021-12-15 01:35:00|11372.1|11371.1|11371.1|11370.4|11372.6|11371.9|11370.8|11370.1|268
1639532400000|2021-12-15 01:40:00|11371|11370.3|11371.2|11370.5|11373.1|11372.4|11370.9|11370.2|256
1639532700000|2021-12-15 01:45:00|11371|11370.3|11370.6|11369.9|11372.5|11371.6|11369.5|11368.6|344
1639533000000|2021-12-15 01:50:00|11370.5|11369.8|11371.9|11371.2|11372.5|11371.6|11370.5|11369.6|249
1639533300000|2021-12-15 01:55:00|11371.8|11371.1|11373.5|11372.5|11374.7|11373.7|11371.8|11371.1|294
1639533600000|2021-12-15 02:00:00|11373.6|11372.6|11373|11372.3|11375.1|11374.3|11373|11372.2|326
1639533900000|2021-12-15 02:05:00|11373.1|11372.4|11369.7|11369|11373.1|11372.4|11369.5|11368.8|272
1639534200000|2021-12-15 02:10:00|11369.6|11368.9|11371.9|11370.9|11371.9|11371|11368.8|11368.1|243
1639534500000|2021-12-15 02:15:00|11371.8|11370.8|11370.9|11369.9|11371.8|11371|11370|11369.3|209
1639534800000|2021-12-15 02:20:00|11370.6|11369.8|11370.8|11370.1|11371.3|11370.5|11369.8|11369.1|188
1639535100000|2021-12-15 02:25:00|11370.9|11369.9|11371.2|11370.5|11371.9|11371.1|11370.3|11369.4|250
1639535400000|2021-12-15 02:30:00|11371.3|11370.6|11370.3|11369.6|11372|11371.1|11369.3|11368.4|282
1639535700000|2021-12-15 02:35:00|11369.8|11369.1|11370.7|11370|11371.1|11370.3|11369.6|11368.8|177
1639536000000|2021-12-15 02:40:00|11370.8|11370.1|11369.9|11369.2|11371|11370.3|11369.7|11369|236
1639536300000|2021-12-15 02:45:00|11370|11369|11370.7|11369.7|11370.9|11370.1|11369.7|11368.9|205
1639536600000|2021-12-15 02:50:00|11370.6|11369.9|11370|11369.3|11370.8|11369.9|11369.7|11368.9|128
1639536900000|2021-12-15 02:55:00|11369.9|11369.2|11373|11372.3|11373.2|11372.5|11369.9|11369.2|203
1639537200000|2021-12-15 03:00:00|11372.9|11372.2|11372.8|11372.1|11373.5|11372.8|11372.4|11371.7|158
1639537500000|2021-12-15 03:05:00|11372.9|11372.2|11372.2|11371.5|11372.9|11372.2|11371.5|11370.7|177
1639537800000|2021-12-15 03:10:00|11372.1|11371.4|11373.5|11372.8|11373.8|11373.1|11372.1|11371.4|192
1639538100000|2021-12-15 03:15:00|11373.1|11372.4|11372.2|11371.5|11373.3|11372.6|11371.6|11370.7|163
1639538400000|2021-12-15 03:20:00|11372.3|11371.6|11373.5|11372.8|11373.7|11372.9|11372.1|11371.4|76
1639538700000|2021-12-15 03:25:00|11373.6|11372.9|11373.7|11372.7|11374|11373.2|11372.8|11371.9|196
1639539000000|2021-12-15 03:30:00|11373.5|11372.8|11372.8|11372.1|11373.6|11372.8|11372.6|11371.8|203
1639539300000|2021-12-15 03:35:00|11372.7|11372|11373.7|11373|11374.4|11373.6|11372.7|11372|151
1639539600000|2021-12-15 03:40:00|11373.8|11373.1|11373.9|11372.9|11374.4|11373.6|11373.5|11372.8|91
1639539900000|2021-12-15 03:45:00|11373.7|11373|11375|11374.3|11375.1|11374.4|11373.7|11373|103
1639540200000|2021-12-15 03:50:00|11375.1|11374.4|11376.6|11375.6|11376.9|11376.2|11375|11374.3|195
1639540500000|2021-12-15 03:55:00|11376.5|11375.5|11378|11377|11378|11377.2|11375.7|11374.8|184
1639540800000|2021-12-15 04:00:00|11377.8|11377.1|11375.5|11374.8|11377.9|11377.1|11375.5|11374.8|169
1639541100000|2021-12-15 04:05:00|11375.4|11374.7|11376.1|11375.4|11376.5|11375.7|11375.1|11374.3|134
1639541400000|2021-12-15 04:10:00|11376|11375.3|11374.9|11373.9|11376.7|11375.9|11374.7|11373.8|261
1639541700000|2021-12-15 04:15:00|11374.8|11373.8|11375|11374.3|11376.6|11375.6|11374.3|11373.6|154
1639542000000|2021-12-15 04:20:00|11375.2|11374.2|11374.5|11373.8|11375.2|11374.3|11373.8|11373.1|107
1639542300000|2021-12-15 04:25:00|11374.4|11373.7|11376|11375|11376.1|11375.1|11374|11373.3|123
1639542600000|2021-12-15 04:30:00|11375.8|11375.1|11374.9|11374.2|11376.5|11375.6|11374.2|11373.5|142
1639542900000|2021-12-15 04:35:00|11374.8|11374.1|11374.9|11374.2|11375.3|11374.5|11374.1|11373.4|150
1639543200000|2021-12-15 04:40:00|11375|11374.3|11375.1|11374.1|11375.8|11374.9|11374.3|11373.4|132
1639543500000|2021-12-15 04:45:00|11374.9|11374.2|11373.7|11373|11375.4|11374.7|11373.7|11373|121
1639543800000|2021-12-15 04:50:00|11373.6|11372.9|11374.3|11373.6|11375|11374.2|11373.5|11372.8|101
1639544100000|2021-12-15 04:55:00|11374.2|11373.5|11377.5|11376.8|11377.7|11377|11374.2|11373.5|179
1639544400000|2021-12-15 05:00:00|11377.6|11376.9|11375.6|11374.9|11377.6|11376.9|11375|11374.2|205
1639544700000|2021-12-15 05:05:00|11375.7|11375|11374.5|11373.8|11376.7|11376|11374.5|11373.8|197
1639545000000|2021-12-15 05:10:00|11374.6|11373.9|11372.6|11371.9|11376.3|11375.6|11372.3|11371.6|265
1639545300000|2021-12-15 05:15:00|11372.7|11372|11373.2|11372.5|11373.3|11372.5|11372.5|11371.8|127
1639545600000|2021-12-15 05:20:00|11373.1|11372.4|11372.6|11371.9|11373.3|11372.6|11372.5|11371.8|132
1639545900000|2021-12-15 05:25:00|11372.5|11371.8|11373.4|11372.7|11373.8|11373|11372.5|11371.8|157
1639546200000|2021-12-15 05:30:00|11373.3|11372.6|11373|11372.3|11374.2|11373.3|11372.8|11372.1|212
1639546500000|2021-12-15 05:35:00|11372.9|11372.2|11373.1|11372.4|11373.6|11372.9|11372.6|11371.9|136
1639546800000|2021-12-15 05:40:00|11373|11372.3|11372.6|11371.9|11374.1|11373.3|11372.6|11371.9|105
1639547100000|2021-12-15 05:45:00|11372.7|11372|11372.7|11372|11373|11372.2|11371.8|11371|195
1639547400000|2021-12-15 05:50:00|11372.8|11372.1|11372|11371.3|11372.9|11372.1|11371.7|11371|153
1639547700000|2021-12-15 05:55:00|11372.2|11371.5|11373.3|11372.3|11374.2|11373.2|11372.1|11371.3|190
1639548000000|2021-12-15 06:00:00|11373|11372.5|11372.5|11371.8|11374.8|11374.1|11372.2|11371.5|235
1639548300000|2021-12-15 06:05:00|11372.4|11371.7|11370.7|11370|11373.1|11372.4|11370.4|11369.7|184
1639548600000|2021-12-15 06:10:00|11371.3|11370.6|11372|11371|11372.8|11372.1|11370.9|11370|134
1639548900000|2021-12-15 06:15:00|11371.9|11370.9|11370.8|11370.1|11371.9|11371.1|11370.5|11369.6|169
1639549200000|2021-12-15 06:20:00|11370.9|11370.2|11370.8|11370.1|11371.2|11370.5|11370.6|11369.8|110
1639549500000|2021-12-15 06:25:00|11370.7|11370|11371.7|11371|11372|11371.2|11370.2|11369.5|143
1639549800000|2021-12-15 06:30:00|11371.8|11371.1|11371.2|11370.5|11373|11372.2|11371.1|11370.4|185
1639550100000|2021-12-15 06:35:00|11371.3|11370.6|11372.9|11372.2|11373|11372.3|11371.2|11370.3|213
1639550400000|2021-12-15 06:40:00|11373|11372.3|11372.4|11371.7|11374.2|11373.5|11371.8|11371.1|193
1639550700000|2021-12-15 06:45:00|11372.5|11371.8|11371.9|11371.2|11372.7|11372|11371.3|11370.4|145
1639551000000|2021-12-15 06:50:00|11372|11371.3|11367|11366.3|11372.8|11372|11366.7|11366|187
1639551300000|2021-12-15 06:55:00|11366.9|11366.2|11367.6|11366.6|11368.3|11367.4|11363.3|11362.4|329
1639551600000|2021-12-15 07:00:00|11367.7|11366.7|11366.9|11365.9|11368.6|11367.7|11364.9|11364.2|506
1639551900000|2021-12-15 07:05:00|11366.5|11365.8|11368.3|11367.3|11368.6|11367.7|11365.4|11364.6|536
1639552200000|2021-12-15 07:10:00|11368.4|11367.4|11368.8|11367.8|11369.5|11368.8|11367.1|11366.3|297
1639552500000|2021-12-15 07:15:00|11368.6|11367.9|11367.1|11366.4|11369.1|11368.2|11365.4|11364.7|279
1639552800000|2021-12-15 07:20:00|11367.2|11366.5|11368.2|11367.5|11369|11368.3|11367.2|11366.5|362
1639553100000|2021-12-15 07:25:00|11368.4|11367.7|11369.3|11368.6|11369.9|11369.2|11368.1|11367.3|339
1639553400000|2021-12-15 07:30:00|11369.4|11368.7|11368.9|11368.2|11370.2|11369.4|11367.9|11367|277
1639553700000|2021-12-15 07:35:00|11369|11368.3|11370.8|11369.8|11371.8|11371|11368.8|11368|255
1639554000000|2021-12-15 07:40:00|11370.6|11369.9|11372.5|11371.5|11373.1|11372.2|11369.5|11368.7|309
1639554300000|2021-12-15 07:45:00|11372.6|11371.6|11374.8|11373.8|11374.8|11373.9|11371.4|11370.5|357
1639554600000|2021-12-15 07:50:00|11374.6|11373.9|11373.2|11372.5|11374.6|11373.9|11371.6|11370.9|330
1639554900000|2021-12-15 07:55:00|11373.3|11372.6|11372.9|11371.9|11373.7|11373|11372.1|11371.3|503
1639555200000|2021-12-15 08:00:00|11373|11372|11373.9|11373.2|11376.2|11375.3|11372.6|11371.7|609
1639555500000|2021-12-15 08:05:00|11373.6|11372.9|11373.5|11372.8|11375.5|11374.7|11372.7|11371.8|459
1639555800000|2021-12-15 08:10:00|11373.7|11373|11373.1|11372.4|11373.9|11373.2|11370.9|11370.2|407
1639556100000|2021-12-15 08:15:00|11373.2|11372.5|11371.5|11370.5|11373.4|11372.6|11370|11369.1|440
1639556400000|2021-12-15 08:20:00|11371.6|11370.6|11369.5|11368.8|11371.7|11371|11369.1|11368.4|364
1639556700000|2021-12-15 08:25:00|11369.4|11368.7|11369.5|11368.5|11370.5|11369.7|11368.1|11367.3|405
1639557000000|2021-12-15 08:30:00|11369.6|11368.6|11368.4|11367.4|11370|11369.2|11367.5|11366.6|431
1639557300000|2021-12-15 08:35:00|11368.5|11367.5|11366.8|11366.1|11368.9|11368|11366.1|11365.3|486
1639557600000|2021-12-15 08:40:00|11366.7|11366|11369.4|11368.4|11369.7|11368.7|11365.8|11364.9|393
1639557900000|2021-12-15 08:45:00|11369.3|11368.3|11368.5|11367.5|11370.1|11369.1|11368.2|11367.3|482
1639558200000|2021-12-15 08:50:00|11368.6|11367.6|11370.7|11369.7|11371.1|11370.2|11368.5|11367.5|429
1639558500000|2021-12-15 08:55:00|11370.8|11369.8|11370.1|11369.4|11372.2|11371.4|11370|11369.2|419
1639558800000|2021-12-15 09:00:00|11370.2|11369.5|11372|11371|11372.4|11371.5|11369.9|11369.1|462
1639559100000|2021-12-15 09:05:00|11371.7|11371.1|11371.2|11370.2|11372.2|11371.2|11370.5|11369.8|362
1639559400000|2021-12-15 09:10:00|11371|11370.3|11371.5|11370.5|11372.2|11371.3|11370.6|11369.8|390
1639559700000|2021-12-15 09:15:00|11371.4|11370.4|11370.3|11369.6|11371.5|11370.6|11368.8|11367.9|488
1639560000000|2021-12-15 09:20:00|11370.2|11369.5|11370|11369|11370.8|11370.1|11369|11368.1|373
1639560300000|2021-12-15 09:25:00|11370.2|11369.2|11368.8|11368.1|11370.7|11369.8|11367|11366.1|481
1639560600000|2021-12-15 09:30:00|11368.6|11367.8|11369.6|11368.9|11369.7|11369|11367.1|11366.2|327
1639560900000|2021-12-15 09:35:00|11369.5|11368.8|11371.4|11370.7|11371.8|11370.9|11369.5|11368.7|323
1639561200000|2021-12-15 09:40:00|11371.5|11370.8|11372.9|11371.9|11373.1|11372.1|11370.1|11369.2|291
1639561500000|2021-12-15 09:45:00|11372.7|11372|11372.8|11371.8|11374.3|11373.3|11371.7|11371|348
1639561800000|2021-12-15 09:50:00|11372.6|11371.6|11373.3|11372.6|11374.3|11373.3|11372.1|11371.2|328
1639562100000|2021-12-15 09:55:00|11373.4|11372.7|11374.8|11373.8|11375.5|11374.5|11372.9|11372|451
1639562400000|2021-12-15 10:00:00|11374.6|11373.9|11375.2|11374.5|11375.6|11374.8|11373.4|11372.4|427
1639562700000|2021-12-15 10:05:00|11375.5|11374.8|11373.9|11373.2|11375.6|11374.9|11373.8|11372.9|254
1639563000000|2021-12-15 10:10:00|11374|11373.3|11373.9|11373.2|11375.8|11375.1|11372.8|11371.8|323
1639563300000|2021-12-15 10:15:00|11375|11374.3|11375.4|11374.4|11376.7|11375.8|11374.2|11373.5|341
1639563600000|2021-12-15 10:20:00|11375.2|11374.5|11376.7|11375.7|11378.1|11377.3|11375|11374.3|351
1639563900000|2021-12-15 10:25:00|11376.6|11375.6|11378|11377|11378|11377.1|11376.4|11375.4|351
1639564200000|2021-12-15 10:30:00|11378.1|11377.1|11377.9|11376.9|11379.4|11378.5|11377|11376.1|416
1639564500000|2021-12-15 10:35:00|11378|11377|11377.2|11376.2|11378.6|11377.7|11377|11376.1|263
1639564800000|2021-12-15 10:40:00|11377.3|11376.5|11380.1|11379.4|11380.2|11379.5|11376.9|11376.1|426
1639565100000|2021-12-15 10:45:00|11380.2|11379.5|11380.2|11379.5|11380.3|11379.6|11379.1|11378.4|238
1639565400000|2021-12-15 10:50:00|11380.1|11379.4|11383|11382|11383.3|11382.6|11379.5|11378.8|239
1639565700000|2021-12-15 10:55:00|11382.9|11381.9|11383|11382|11383.6|11382.6|11381.5|11380.7|339
1639566000000|2021-12-15 11:00:00|11383.1|11382.4|11383.4|11382.7|11384.2|11383.4|11382.5|11381.7|349
1639566300000|2021-12-15 11:05:00|11383.5|11382.8|11381.7|11380.7|11384.2|11383.3|11381.6|11380.7|248
1639566600000|2021-12-15 11:10:00|11381.8|11380.8|11379.6|11378.6|11382.2|11381.5|11378.9|11377.9|298
1639566900000|2021-12-15 11:15:00|11379.7|11378.7|11379.7|11378.7|11380.6|11379.9|11378.7|11377.8|262
1639567200000|2021-12-15 11:20:00|11379.6|11378.6|11380.3|11379.6|11381.1|11380.3|11378.6|11377.7|326
1639567500000|2021-12-15 11:25:00|11380.4|11379.7|11382.2|11381.5|11383.1|11382.2|11380.4|11379.7|264
1639567800000|2021-12-15 11:30:00|11382.4|11381.4|11383.3|11382.6|11383.5|11382.7|11381.5|11380.7|243
1639568100000|2021-12-15 11:35:00|11383.4|11382.4|11383.3|11382.3|11383.4|11382.5|11380.7|11379.9|344
1639568400000|2021-12-15 11:40:00|11383.2|11382.5|11380.6|11379.9|11383.4|11382.6|11380.6|11379.7|260
1639568700000|2021-12-15 11:45:00|11380|11379.3|11380.6|11379.9|11382.6|11381.9|11379.7|11378.9|312
1639569000000|2021-12-15 11:50:00|11380.7|11380|11380.8|11379.8|11381.1|11380.2|11379.5|11378.5|194
1639569300000|2021-12-15 11:55:00|11380.9|11379.9|11380.4|11379.4|11382.3|11381.5|11380.2|11379.2|320
1639569600000|2021-12-15 12:00:00|11380.3|11379.3|11378.7|11378|11380.6|11379.6|11377.3|11376.4|426
1639569900000|2021-12-15 12:05:00|11378.6|11377.9|11381.1|11380.1|11381.3|11380.5|11378.6|11377.9|422
1639570200000|2021-12-15 12:10:00|11381|11380|11380.9|11380.2|11382.3|11381.3|11380.4|11379.5|458
1639570500000|2021-12-15 12:15:00|11381.1|11380.1|11382.3|11381.6|11382.7|11381.9|11380.9|11379.9|387
1639570800000|2021-12-15 12:20:00|11382.4|11381.4|11380.6|11379.6|11383.1|11382.4|11379.9|11379.2|313
1639571100000|2021-12-15 12:25:00|11380.4|11379.7|11382.2|11381.5|11382.5|11381.6|11379.1|11378.3|386
1639571400000|2021-12-15 12:30:00|11382.3|11381.3|11381.7|11381|11382.6|11381.7|11381.4|11380.5|371
1639571700000|2021-12-15 12:35:00|11381.6|11380.9|11382.6|11381.9|11383.7|11382.9|11381.6|11380.9|276
1639572000000|2021-12-15 12:40:00|11382.5|11381.8|11383.8|11383.1|11384.2|11383.3|11382.2|11381.5|383
1639572300000|2021-12-15 12:45:00|11383.9|11383.2|11386.1|11385.4|11388.6|11387.7|11383.8|11383.1|608
1639572600000|2021-12-15 12:50:00|11386.2|11385.5|11386.9|11386.2|11388.3|11387.4|11385.6|11384.7|477
1639572900000|2021-12-15 12:55:00|11386.8|11386.1|11388.7|11388|11388.9|11388|11386.8|11385.9|423
1639573200000|2021-12-15 13:00:00|11388.6|11387.9|11386|11385|11388.6|11387.9|11385.5|11384.5|593
1639573500000|2021-12-15 13:05:00|11386.1|11385.1|11387.4|11386.4|11387.5|11386.8|11385.5|11384.6|515
1639573800000|2021-12-15 13:10:00|11387.5|11386.5|11388.6|11387.6|11389.2|11388.4|11386.9|11386|435
1639574100000|2021-12-15 13:15:00|11388.5|11387.5|11388|11387|11388.9|11387.9|11386.5|11385.6|392
1639574400000|2021-12-15 13:20:00|11387.9|11386.9|11388.6|11387.9|11389.4|11388.7|11387.8|11386.9|434
1639574700000|2021-12-15 13:25:00|11388.7|11388|11388|11384.5|11390.1|11389.3|11385.5|11383.6|619
1639575000000|2021-12-15 13:30:00|11386.7|11384.4|11383.7|11383|11387.2|11384.4|11380.3|11379.3|1062
1639575300000|2021-12-15 13:35:00|11383.9|11383.2|11384.9|11384.2|11386|11385.3|11382|11381|840
1639575600000|2021-12-15 13:40:00|11385|11384.3|11386.7|11386|11387.5|11386.6|11382.4|11381.4|813
1639575900000|2021-12-15 13:45:00|11386.8|11386.1|11386.2|11385.5|11388.4|11387.5|11385.6|11384.7|688
1639576200000|2021-12-15 13:50:00|11386.4|11385.4|11386.6|11385.6|11388|11387.1|11385.1|11384.2|644
1639576500000|2021-12-15 13:55:00|11386.5|11385.8|11384.8|11383.8|11388.3|11387.5|11384.1|11383.2|633
1639576800000|2021-12-15 14:00:00|11384.7|11383.7|11384.9|11384.2|11386.5|11385.7|11382|11381.1|742
1639577100000|2021-12-15 14:05:00|11384.8|11384.1|11386.7|11385.7|11387.1|11386.4|11384.5|11383.7|596
1639577400000|2021-12-15 14:10:00|11386.8|11385.8|11387.2|11386.2|11387.6|11386.7|11386|11385.1|476
1639577700000|2021-12-15 14:15:00|11387.3|11386.3|11384.7|11383.7|11388.1|11387.2|11384.6|11383.6|542
1639578000000|2021-12-15 14:20:00|11384.6|11383.6|11383.4|11382.7|11385.7|11384.7|11383.3|11382.4|430
1639578300000|2021-12-15 14:25:00|11383.8|11383.1|11387.8|11386.8|11388.6|11387.8|11383.8|11383|703
1639578600000|2021-12-15 14:30:00|11388|11387.3|11388.6|11387.6|11390.4|11389.6|11387.2|11386.2|850
1639578900000|2021-12-15 14:35:00|11388.7|11387.7|11387.3|11386.3|11390.4|11389.6|11385.6|11384.6|832
1639579200000|2021-12-15 14:40:00|11387.2|11386.2|11382.7|11381.7|11387.2|11386.3|11382|11381.1|882
1639579500000|2021-12-15 14:45:00|11382.6|11381.9|11380.6|11379.6|11384.6|11383.6|11380|11379.2|921
1639579800000|2021-12-15 14:50:00|11380.7|11380|11379.1|11378.1|11381.2|11380.3|11375.3|11374.4|923
1639580100000|2021-12-15 14:55:00|11379|11378|11379.5|11378.5|11380.4|11379.6|11376.5|11375.6|800
1639580400000|2021-12-15 15:00:00|11379.2|11378.2|11379.5|11378.5|11382.9|11381.9|11377.6|11376.6|1019
1639580700000|2021-12-15 15:05:00|11379.4|11378.4|11379.5|11378.5|11381.7|11380.8|11378.6|11377.6|712
1639581000000|2021-12-15 15:10:00|11379.4|11378.4|11379.3|11378.3|11380.3|11379.5|11377.8|11376.9|574
1639581300000|2021-12-15 15:15:00|11379.2|11378.2|11379.7|11379|11380.4|11379.6|11378.1|11377.2|536
1639581600000|2021-12-15 15:20:00|11379.8|11379.1|11382.7|11381.7|11383.2|11382.2|11379.6|11378.8|465
1639581900000|2021-12-15 15:25:00|11382.8|11381.8|11383.9|11383.2|11384.3|11383.4|11381.7|11380.9|501
1639582200000|2021-12-15 15:30:00|11384.3|11383.6|11383.2|11382.2|11386.7|11385.7|11383.1|11382.1|531
1639582500000|2021-12-15 15:35:00|11383.3|11382.3|11386.6|11385.9|11386.7|11386|11381.9|11381|558
1639582800000|2021-12-15 15:40:00|11387|11386.3|11386.4|11385.4|11388|11387.1|11385.6|11384.8|727
1639583100000|2021-12-15 15:45:00|11385.9|11385.2|11387.2|11386.2|11388.7|11387.9|11384.7|11383.9|632
1639583400000|2021-12-15 15:50:00|11387.1|11386.1|11387.2|11386.2|11389|11388.1|11386.3|11385.3|592
1639583700000|2021-12-15 15:55:00|11387.3|11386.3|11384.4|11383.7|11388.3|11387.3|11383.3|11382.4|524
1639584000000|2021-12-15 16:00:00|11384.5|11383.8|11381.6|11380.9|11384.6|11383.9|11380.3|11379.5|641
1639584300000|2021-12-15 16:05:00|11381.5|11380.8|11381.8|11381.1|11384.2|11383.4|11381.5|11380.8|519
1639584600000|2021-12-15 16:10:00|11381.7|11381|11381.9|11381.2|11383.5|11382.6|11381.2|11380.4|477
1639584900000|2021-12-15 16:15:00|11382|11381.3|11380.8|11379.8|11382.7|11382|11380.4|11379.7|348
1639585200000|2021-12-15 16:20:00|11380.7|11379.7|11379.3|11378.6|11382.5|11381.7|11379.1|11378.2|467
1639585500000|2021-12-15 16:25:00|11379.4|11378.4|11380.5|11379.8|11380.8|11380.1|11377.4|11376.6|538
1639585800000|2021-12-15 16:30:00|11380.6|11379.9|11380.9|11379.9|11383.3|11382.5|11379.7|11378.8|423
1639586100000|2021-12-15 16:35:00|11381|11380|11382.2|11381.2|11383.6|11382.8|11379.9|11379.1|348
1639586400000|2021-12-15 16:40:00|11382.1|11381.1|11378.3|11377.6|11382.2|11381.3|11378.2|11377.4|234
1639586700000|2021-12-15 16:45:00|11378.1|11377.3|11379.5|11378.5|11380.4|11379.6|11377.9|11377.2|317
1639587000000|2021-12-15 16:50:00|11379.4|11378.4|11381|11380.3|11381.2|11380.5|11379|11378.2|418
1639587300000|2021-12-15 16:55:00|11381.1|11380.4|11383.7|11383|11384.4|11383.4|11381|11380.1|410
1639587600000|2021-12-15 17:00:00|11383.6|11382.9|11384.3|11383.6|11384.9|11384.2|11383.2|11382.4|254
1639587900000|2021-12-15 17:05:00|11384.2|11383.5|11384.1|11383.1|11384.5|11383.7|11382.6|11381.7|253
1639588200000|2021-12-15 17:10:00|11384|11383.3|11386.3|11385.3|11386.8|11385.9|11383.3|11382.5|368
1639588500000|2021-12-15 17:15:00|11386.4|11385.4|11384.6|11383.9|11386.4|11385.5|11384.6|11383.7|238
1639588800000|2021-12-15 17:20:00|11384.7|11384|11385.1|11384.4|11385.3|11384.4|11383.2|11382.4|373
1639589100000|2021-12-15 17:25:00|11384.9|11384.2|11387.7|11387|11387.9|11387.1|11383.8|11383.1|423
1639589400000|2021-12-15 17:30:00|11387.9|11387.2|11387.7|11386.7|11388.3|11387.5|11385.9|11385|314
1639589700000|2021-12-15 17:35:00|11387.6|11386.6|11388.5|11387.5|11388.8|11387.9|11387.2|11386.4|308
1639590000000|2021-12-15 17:40:00|11388.6|11387.6|11389|11388.3|11389.2|11388.3|11388.2|11387.3|289
1639590300000|2021-12-15 17:45:00|11388.9|11388.2|11388.4|11387.7|11389.3|11388.5|11388.2|11387.5|303
1639590600000|2021-12-15 17:50:00|11388.5|11387.8|11389|11388.3|11389.2|11388.4|11388.3|11387.6|185
1639590900000|2021-12-15 17:55:00|11389.1|11388.1|11391.3|11390.3|11392.1|11391.2|11388.7|11388|355
1639591200000|2021-12-15 18:00:00|11391.5|11390.6|11393.8|11392.8|11394.1|11393.2|11391.2|11390.4|462
1639591500000|2021-12-15 18:05:00|11393.9|11393.2|11395.5|11394.5|11395.7|11394.9|11393.4|11392.7|452
1639591800000|2021-12-15 18:10:00|11395.6|11394.6|11395.1|11394.1|11397|11396.3|11394.6|11393.8|414
1639592100000|2021-12-15 18:15:00|11395.2|11394.2|11394.7|11393.7|11395.5|11394.7|11394.4|11393.6|194
1639592400000|2021-12-15 18:20:00|11394.5|11393.8|11395.4|11394.7|11396.2|11395.4|11394.3|11393.5|205
1639592700000|2021-12-15 18:25:00|11395.3|11394.6|11395.4|11394.7|11396.8|11395.8|11394.6|11393.6|359
1639593000000|2021-12-15 18:30:00|11395.6|11394.6|11395.5|11394.5|11396|11395.2|11395|11394.2|310
1639593300000|2021-12-15 18:35:00|11395.4|11394.7|11395.5|11394.8|11396.2|11395.3|11395.2|11394.4|282
1639593600000|2021-12-15 18:40:00|11395.4|11394.7|11397.9|11396.9|11397.9|11397|11394.8|11394.1|307
1639593900000|2021-12-15 18:45:00|11398.4|11397.7|11394.2|11393.2|11399|11398.3|11394|11393|353
1639594200000|2021-12-15 18:50:00|11394.1|11393.4|11394.1|11393.1|11394.8|11394|11391.4|11390.4|321
1639594500000|2021-12-15 18:55:00|11394.2|11393.2|11393.5|11387.5|11395.1|11393.4|11389.9|11385.5|732
1639594800000|2021-12-15 19:00:00|11393.1|11389.3|11411|11409.9|11424.8|11423.7|11393.1|11389.3|2498
1639595100000|2021-12-15 19:05:00|11411.6|11410.6|11413.1|11411.8|11420.2|11419.2|11410.5|11409.5|2089
1639595400000|2021-12-15 19:10:00|11413.2|11411.7|11413.9|11412.9|11417.6|11416.6|11405.9|11404.9|1577
1639595700000|2021-12-15 19:15:00|11413.8|11412.8|11420.9|11419.9|11422.9|11421.9|11410.7|11409.7|1527
1639596000000|2021-12-15 19:20:00|11420.5|11419.5|11415.5|11414.5|11421.8|11420.8|11413.6|11412.6|1277
1639596300000|2021-12-15 19:25:00|11415.4|11414.4|11419.4|11418.4|11422.5|11421.5|11415.3|11414.3|1277
1639596600000|2021-12-15 19:30:00|11419.5|11418.5|11423.7|11422.7|11426.3|11425.3|11417.9|11416.9|1433
1639596900000|2021-12-15 19:35:00|11423.9|11422.9|11414.2|11413.2|11428|11427|11414.2|11413.2|1646
1639597200000|2021-12-15 19:40:00|11414.4|11413.4|11419.1|11418.1|11420.3|11418.9|11412.5|11411.5|1665
1639597500000|2021-12-15 19:45:00|11419.3|11418.3|11412.7|11411.7|11421|11420|11412.7|11411.7|1335
1639597800000|2021-12-15 19:50:00|11412.8|11411.8|11403.8|11402.8|11417.4|11416.4|11403.8|11402.8|1268
1639598100000|2021-12-15 19:55:00|11403.6|11402.6|11402.8|11401.8|11412.2|11411.2|11401.4|11400.1|1519
1639598400000|2021-12-15 20:00:00|11402.9|11401.9|11406.8|11405.8|11410.5|11409.5|11402.2|11401.2|1197
1639598700000|2021-12-15 20:05:00|11406.7|11405.7|11407.6|11406.6|11409.8|11408.9|11403.2|11402.2|1027
1639599000000|2021-12-15 20:10:00|11407.7|11406.7|11410.5|11409.8|11410.9|11410.2|11405.5|11404.5|887
1639599300000|2021-12-15 20:15:00|11410.4|11409.7|11409.8|11408.8|11412.7|11411.7|11407|11406.2|1038
1639599600000|2021-12-15 20:20:00|11409.7|11408.7|11407|11406.3|11410.7|11409.8|11406.5|11405.6|762
1639599900000|2021-12-15 20:25:00|11407.1|11406.4|11400.3|11399.3|11407.5|11406.6|11400.1|11399.1|841
1639600200000|2021-12-15 20:30:00|11400.2|11399.2|11398.9|11397.9|11404.2|11403.2|11398.6|11397.6|791
1639600500000|2021-12-15 20:35:00|11398.7|11398|11402.3|11401.3|11402.9|11402.2|11395.6|11394.8|914
1639600800000|2021-12-15 20:40:00|11402.2|11401.2|11399.8|11398.8|11403|11402.1|11397.4|11396.4|725
1639601100000|2021-12-15 20:45:00|11399.9|11398.9|11400.8|11400.1|11402|11401.3|11398.6|11397.7|626
1639601400000|2021-12-15 20:50:00|11400.7|11400|11400.1|11399.1|11402.3|11401.5|11398.5|11397.7|673
1639601700000|2021-12-15 20:55:00|11399.7|11399|11405.2|11404.2|11405.4|11404.4|11398.5|11397.6|535
1639602000000|2021-12-15 21:00:00|11405.3|11404.3|11406.5|11405.5|11407.6|11406.8|11403.2|11402.4|473
1639602300000|2021-12-15 21:05:00|11406.4|11405.4|11407.2|11406.2|11407.3|11406.4|11405|11404.2|258
1639602600000|2021-12-15 21:10:00|11406.6|11405.9|11406.1|11405.1|11407|11406|11404.5|11403.6|262
1639602900000|2021-12-15 21:15:00|11406|11405|11403.7|11402.7|11406.1|11405.2|11403.2|11402.5|283
1639603200000|2021-12-15 21:20:00|11403.6|11402.6|11403.9|11402.9|11404.4|11403.6|11403.2|11402.2|192
1639603500000|2021-12-15 21:25:00|11403.8|11402.8|11403.3|11402.3|11403.8|11402.8|11402.3|11401.3|170
1639603800000|2021-12-15 21:30:00|11403.4|11402.4|11402.7|11401.7|11403.5|11402.5|11401.8|11400.9|181
1639604100000|2021-12-15 21:35:00|11402.8|11401.8|11404.1|11403.1|11404.2|11403.2|11402.2|11401.2|160
1639604400000|2021-12-15 21:40:00|11403.7|11402.7|11405|11404|11405.5|11404.3|11403.7|11402.7|183
1639604700000|2021-12-15 21:45:00|11405.2|11404.2|11407.1|11406.1|11407.4|11406.4|11404.8|11403.8|200
1639605000000|2021-12-15 21:50:00|11407.7|11406.2|11405.8|11404.8|11407.7|11406.3|11405.1|11404.1|476
1639605300000|2021-12-15 21:55:00|11405.9|11404.9|11407.7|11401.7|11408.8|11405.2|11405.3|11400.5|354
1639605600000|2021-12-15 22:00:00|11407.4|11401.4|11405.9|11399.9|11407.4|11401.4|11405.6|11399.6|15
1639605900000|2021-12-15 22:05:00|11406.1|11400.1|11406.8|11400.8|11408|11402|11405.8|11399.8|46
1639606200000|2021-12-15 22:10:00|11407.6|11401.6|11406.8|11400.8|11408.8|11402.8|11406.4|11400.4|115
1639606500000|2021-12-15 22:15:00|11408.1|11402.1|11407.4|11401.4|11408.2|11402.2|11406|11400|155
1639606800000|2021-12-15 22:20:00|11407.6|11401.6|11405.1|11399.1|11409.8|11403.8|11404.3|11398.3|206
1639607100000|2021-12-15 22:25:00|11405|11399|11405.4|11399.4|11408.2|11402.2|11405|11399|238
1639607400000|2021-12-15 22:30:00|11406.5|11400.5|11406|11400.4|11408.2|11402.5|11404.1|11398.1|292
1639607700000|2021-12-15 22:35:00|11406.6|11400.6|11408.1|11402.1|11408.7|11403.3|11405.8|11400.2|840
1639608000000|2021-12-15 22:40:00|11407.9|11402.5|11408.7|11405.7|11409.5|11406|11406.7|11401.5|820
1639608300000|2021-12-15 22:45:00|11409|11405.4|11409.6|11403.7|11410.6|11406.8|11406.1|11401.5|674
1639608600000|2021-12-15 22:50:00|11409.5|11403.6|11408.4|11403.2|11410.1|11404.6|11405.7|11401|776
1639608900000|2021-12-15 22:55:00|11408.3|11403.3|11406.8|11401.9|11409.6|11404.4|11405.3|11400.6|574
1639609200000|2021-12-15 23:00:00|11406.4|11402.1|11406.7|11405.2|11408.7|11406|11404.7|11401.7|950
1639609500000|2021-12-15 23:05:00|11406.9|11405.1|11409|11407.3|11409.9|11408.1|11406.4|11405|439
1639609800000|2021-12-15 23:10:00|11409.1|11407.2|11412.5|11411.5|11413.6|11411.9|11408.2|11407.2|491
1639610100000|2021-12-15 23:15:00|11412.4|11411.4|11411.9|11410.9|11412.9|11411.9|11410.4|11409|237
1639610400000|2021-12-15 23:20:00|11411.8|11410.8|11416.9|11415.9|11417.2|11416.2|11411.2|11410.2|343
1639610700000|2021-12-15 23:25:00|11417|11416|11415.3|11414.3|11418.9|11417.9|11414.9|11413.9|248
1639611000000|2021-12-15 23:30:00|11415.4|11414.4|11417.6|11416.6|11418.3|11417.3|11414.6|11413.6|274
1639611300000|2021-12-15 23:35:00|11417.5|11416.5|11416.5|11415.5|11417.5|11416.5|11414.5|11413.8|313
1639611600000|2021-12-15 23:40:00|11416.8|11415.8|11414.9|11413.9|11417.4|11416.4|11414.5|11413.5|474
1639611900000|2021-12-15 23:45:00|11415.1|11414.1|11415.5|11414.5|11417.7|11416.8|11412.9|11411.9|533
1639612200000|2021-12-15 23:50:00|11415.6|11414.6|11415.4|11414.4|11417.8|11416.8|11413.9|11413.1|323
1639612500000|2021-12-15 23:55:00|11415.5|11414.5|11415|11414|11415.7|11414.8|11414.3|11413.5|272
1639612800000|2021-12-16 00:00:00|11414.9|11413.9|11417|11416|11419.1|11418.1|11414.3|11413.5|613
1639613100000|2021-12-16 00:05:00|11417.1|11416.3|11417.9|11416.9|11418.7|11417.8|11415.5|11414.6|418
1639613400000|2021-12-16 00:10:00|11417.6|11416.7|11418.6|11417.6|11419.2|11418.4|11416.6|11415.8|349
1639613700000|2021-12-16 00:15:00|11418.5|11417.8|11418.9|11418.2|11419.8|11418.8|11418|11417.2|207
1639614000000|2021-12-16 00:20:00|11418.8|11418.1|11420|11419|11420.1|11419.3|11417.9|11417|267
1639614300000|2021-12-16 00:25:00|11419.9|11419.3|11415.1|11414.1|11420.8|11420|11414.7|11413.7|341
1639614600000|2021-12-16 00:30:00|11415.3|11414.3|11417.5|11416.8|11418.5|11417.5|11415.3|11414.3|357
1639614900000|2021-12-16 00:35:00|11417.6|11416.9|11418.4|11417.4|11420.2|11419.3|11417.2|11416.2|396
1639615200000|2021-12-16 00:40:00|11418.3|11417.3|11423.4|11422.7|11424.6|11423.7|11418.3|11417.3|434
1639615500000|2021-12-16 00:45:00|11423.3|11422.6|11422.9|11421.9|11424.7|11423.9|11422|11421|423
1639615800000|2021-12-16 00:50:00|11423|11422|11420.4|11419.4|11425.3|11424.6|11417.3|11416.2|583
1639616100000|2021-12-16 00:55:00|11420.3|11419.3|11417.3|11416.6|11420.3|11419.5|11416.1|11415.2|457
1639616400000|2021-12-16 01:00:00|11417.4|11416.7|11416.3|11415.3|11417.4|11416.7|11414.9|11414|452
1639616700000|2021-12-16 01:05:00|11416.4|11415.4|11413.3|11412.3|11416.6|11415.8|11410.5|11409.8|429
1639617000000|2021-12-16 01:10:00|11413|11412.4|11414.2|11413.2|11414.4|11413.6|11411.7|11410.9|532
1639617300000|2021-12-16 01:15:00|11414.3|11413.3|11412.2|11411.5|11414.3|11413.3|11412.2|11411.5|409
1639617600000|2021-12-16 01:20:00|11412.3|11411.3|11414.7|11414|11415.9|11415.1|11411.8|11411.1|400
1639617900000|2021-12-16 01:25:00|11414.8|11414.1|11411.5|11410.5|11414.8|11414.1|11411.1|11410.2|408
1639618200000|2021-12-16 01:30:00|11411.6|11410.6|11415.1|11414.1|11415.3|11414.5|11411.1|11410.2|467
1639618500000|2021-12-16 01:35:00|11415.2|11414.2|11415.1|11414.1|11415.4|11414.6|11412.4|11411.6|326
1639618800000|2021-12-16 01:40:00|11415|11414|11414.5|11413.5|11415.4|11414.7|11413.7|11412.9|373
1639619100000|2021-12-16 01:45:00|11414.4|11413.4|11415.2|11414.2|11416.3|11415.4|11412.6|11411.7|362
1639619400000|2021-12-16 01:50:00|11415.1|11414.1|11407.5|11406.5|11415.2|11414.4|11404.1|11403.3|797
1639619700000|2021-12-16 01:55:00|11407.4|11406.7|11410.6|11409.6|11410.9|11410.1|11406.6|11405.9|574
1639620000000|2021-12-16 02:00:00|11410.7|11409.7|11413|11412.3|11413.4|11412.5|11410.7|11409.7|373
1639620300000|2021-12-16 02:05:00|11413.1|11412.1|11409.1|11408.4|11413.7|11412.8|11407.6|11406.7|490
1639620600000|2021-12-16 02:10:00|11409.2|11408.2|11408.3|11407.3|11410.3|11409.6|11407.7|11406.8|410
1639620900000|2021-12-16 02:15:00|11408.2|11407.2|11410.4|11409.7|11412.2|11411.2|11408|11407.2|489
1639621200000|2021-12-16 02:20:00|11410.5|11409.8|11410.5|11409.5|11410.7|11410|11408.9|11408|378
1639621500000|2021-12-16 02:25:00|11410.4|11409.4|11413|11412.3|11413.6|11412.9|11409.9|11409.2|327
1639621800000|2021-12-16 02:30:00|11413.1|11412.1|11410.9|11410.2|11413.1|11412.3|11410.7|11410|333
1639622100000|2021-12-16 02:35:00|11411|11410.3|11411.7|11411|11412.8|11411.9|11410.5|11409.8|302
1639622400000|2021-12-16 02:40:00|11411.8|11411.1|11410.5|11409.8|11412.3|11411.5|11410|11409.2|307
1639622700000|2021-12-16 02:45:00|11410.6|11409.6|11410.8|11410.1|11412.7|11411.8|11410|11409.2|268
1639623000000|2021-12-16 02:50:00|11410.9|11410.2|11411.8|11411.1|11413.3|11412.5|11409.9|11408.9|270
1639623300000|2021-12-16 02:55:00|11411.9|11411.2|11413|11412.3|11413.2|11412.4|11411.4|11410.6|293
1639623600000|2021-12-16 03:00:00|11412.9|11412.2|11412.3|11411.6|11413.8|11413.1|11412.2|11411.4|263
1639623900000|2021-12-16 03:05:00|11412.2|11411.5|11414.2|11413.5|11414.6|11413.8|11412.1|11411.4|227
1639624200000|2021-12-16 03:10:00|11414.3|11413.6|11412.3|11411.6|11414.9|11414.2|11412.1|11411.2|257
1639624500000|2021-12-16 03:15:00|11412.2|11411.5|11413.3|11412.3|11413.7|11412.8|11411.7|11410.8|210
1639624800000|2021-12-16 03:20:00|11413.4|11412.4|11413.1|11412.4|11414.1|11413.2|11412.9|11412.1|149
1639625100000|2021-12-16 03:25:00|11413.2|11412.5|11414.6|11413.6|11415|11414|11412.5|11411.8|184
1639625400000|2021-12-16 03:30:00|11414.5|11413.8|11413.5|11412.8|11414.6|11413.9|11413|11412.2|210
1639625700000|2021-12-16 03:35:00|11413.6|11412.9|11413.7|11413|11414.8|11413.9|11412.3|11411.4|295
1639626000000|2021-12-16 03:40:00|11413.8|11412.8|11412.5|11411.5|11413.8|11412.8|11410.8|11410|220
1639626300000|2021-12-16 03:45:00|11412.3|11411.6|11412.8|11412.1|11413.3|11412.4|11411.7|11410.7|238
1639626600000|2021-12-16 03:50:00|11412.7|11412|11413|11412.3|11413.8|11413.1|11412.7|11411.9|231
1639626900000|2021-12-16 03:55:00|11412.9|11412.2|11413.6|11412.9|11413.8|11413.1|11412.1|11411.2|204
1639627200000|2021-12-16 04:00:00|11413.5|11412.8|11413.5|11412.8|11414|11413.2|11412.6|11411.9|219
1639627500000|2021-12-16 04:05:00|11413.6|11412.9|11413.6|11412.6|11414.2|11413.5|11413|11412.3|181
1639627800000|2021-12-16 04:10:00|11413.4|11412.7|11413.7|11413|11414.2|11413.5|11413.3|11412.5|129
1639628100000|2021-12-16 04:15:00|11413.6|11412.9|11414.3|11413.6|11414.6|11413.9|11412.4|11411.6|208
1639628400000|2021-12-16 04:20:00|11414.2|11413.5|11415.4|11414.4|11415.5|11414.7|11412.9|11412.2|224
1639628700000|2021-12-16 04:25:00|11415.3|11414.3|11415.7|11414.7|11416.6|11415.9|11414.9|11414.1|285
1639629000000|2021-12-16 04:30:00|11415.8|11414.8|11413.5|11412.8|11415.8|11414.8|11412.9|11412.2|257
1639629300000|2021-12-16 04:35:00|11413.7|11412.7|11411|11410.3|11414.3|11413.4|11410.2|11409.4|326
1639629600000|2021-12-16 04:40:00|11411.1|11410.4|11405.2|11404.5|11412|11411.1|11405.1|11404.2|367
1639629900000|2021-12-16 04:45:00|11405.4|11404.4|11406.8|11406.1|11407.6|11406.8|11404.3|11403.6|402
1639630200000|2021-12-16 04:50:00|11406.7|11406|11407.4|11406.7|11408|11407.3|11406.3|11405.5|299
1639630500000|2021-12-16 04:55:00|11407.5|11406.8|11407.9|11406.9|11408.6|11407.9|11406.4|11405.7|329
1639630800000|2021-12-16 05:00:00|11408|11407|11409.5|11408.8|11410.1|11409.2|11407.5|11406.7|332
1639631100000|2021-12-16 05:05:00|11409.4|11408.7|11409.8|11408.8|11410.6|11409.8|11409.2|11408.5|243
1639631400000|2021-12-16 05:10:00|11409.7|11408.7|11409.6|11408.9|11410.1|11409.4|11409|11408.2|200
1639631700000|2021-12-16 05:15:00|11409.5|11408.8|11410.4|11409.7|11410.8|11409.9|11409.4|11408.6|222
1639632000000|2021-12-16 05:20:00|11410.3|11409.6|11410.8|11410.1|11411.8|11411|11409.6|11408.9|206
1639632300000|2021-12-16 05:25:00|11410.9|11410.2|11411.7|11411|11412.8|11412|11410.8|11410.1|216
1639632600000|2021-12-16 05:30:00|11411.6|11410.9|11413.4|11412.7|11414.1|11413.3|11411.6|11410.9|270
1639632900000|2021-12-16 05:35:00|11413.6|11412.9|11413.6|11412.9|11414.8|11414|11413.3|11412.4|317
1639633200000|2021-12-16 05:40:00|11413.8|11412.8|11413.1|11412.4|11413.9|11413.1|11412.7|11412|206
1639633500000|2021-12-16 05:45:00|11413.2|11412.5|11415.4|11414.7|11415.5|11414.8|11413.1|11412.3|274
1639633800000|2021-12-16 05:50:00|11415.3|11414.6|11414.3|11413.3|11415.6|11414.9|11414.2|11413.3|158
1639634100000|2021-12-16 05:55:00|11414.2|11413.6|11415.7|11414.7|11416.9|11416.1|11413.7|11412.9|388
1639634400000|2021-12-16 06:00:00|11415.5|11414.5|11416.1|11415.4|11417.1|11416.4|11415|11414.2|314
1639634700000|2021-12-16 06:05:00|11416|11415.3|11418.1|11417.4|11418.4|11417.7|11415.6|11414.7|271
1639635000000|2021-12-16 06:10:00|11418|11417.3|11418.7|11418|11419.5|11418.8|11418|11417.2|200
1639635300000|2021-12-16 06:15:00|11418.5|11417.8|11421.1|11420.4|11421.2|11420.5|11417.9|11417.2|364
1639635600000|2021-12-16 06:20:00|11421.2|11420.5|11421.1|11420.4|11421.9|11421.2|11419.6|11418.8|367
1639635900000|2021-12-16 06:25:00|11421.2|11420.5|11418.3|11417.6|11421.4|11420.7|11418|11417.2|385
1639636200000|2021-12-16 06:30:00|11418.1|11417.4|11416.2|11415.2|11418.4|11417.6|11416|11415.1|267
1639636500000|2021-12-16 06:35:00|11416.1|11415.1|11416.5|11415.8|11417.7|11416.9|11416|11415.1|238
1639636800000|2021-12-16 06:40:00|11416.4|11415.7|11417.7|11417|11417.9|11417.1|11416.1|11415.3|255
1639637100000|2021-12-16 06:45:00|11417.6|11416.9|11416.2|11415.5|11418.1|11417.3|11416.2|11415.3|211
1639637400000|2021-12-16 06:50:00|11416.3|11415.6|11416.9|11416.2|11417.1|11416.2|11415.4|11414.7|266
1639637700000|2021-12-16 06:55:00|11416.7|11416|11416.9|11415.9|11417.8|11416.9|11416.5|11415.7|167
1639638000000|2021-12-16 07:00:00|11416.8|11415.8|11416.4|11415.4|11417.5|11416.6|11412.9|11412.2|441
1639638300000|2021-12-16 07:05:00|11416.3|11415.6|11418.4|11417.4|11419.1|11418.2|11416.3|11415.4|452
1639638600000|2021-12-16 07:10:00|11418.3|11417.3|11417.1|11416.1|11418.8|11418|11415.7|11414.7|453
1639638900000|2021-12-16 07:15:00|11417.3|11416.3|11415|11414.3|11417.8|11416.9|11413|11412.1|615
1639639200000|2021-12-16 07:20:00|11415.2|11414.2|11413.3|11412.6|11417.9|11417.1|11413|11412.3|600
1639639500000|2021-12-16 07:25:00|11413.2|11412.5|11412.4|11411.4|11415.3|11414.6|11411.6|11410.8|635
1639639800000|2021-12-16 07:30:00|11412.5|11411.5|11411.9|11410.9|11413.1|11412.3|11410.4|11409.7|459
1639640100000|2021-12-16 07:35:00|11411.8|11410.8|11413.1|11412.4|11413.4|11412.6|11410.8|11410.1|449
1639640400000|2021-12-16 07:40:00|11413|11412.3|11414.9|11413.9|11415.6|11414.7|11413|11412|470
1639640700000|2021-12-16 07:45:00|11415|11414|11413|11412.3|11415|11414|11412.3|11411.4|368
1639641000000|2021-12-16 07:50:00|11413.1|11412.1|11412.3|11411.3|11415.6|11414.8|11410.8|11409.9|464
1639641300000|2021-12-16 07:55:00|11412.4|11411.7|11412.1|11411.4|11413|11412.3|11411|11410.1|384
1639641600000|2021-12-16 08:00:00|11411.9|11411.2|11411.9|11410.9|11415.6|11414.6|11409.2|11408.4|724
1639641900000|2021-12-16 08:05:00|11412|11411|11411.9|11411.2|11413.4|11412.5|11410.9|11410.1|548
1639642200000|2021-12-16 08:10:00|11412|11411.3|11413.7|11412.7|11414.1|11413.3|11410.2|11409.2|567
1639642500000|2021-12-16 08:15:00|11413.9|11412.9|11412.4|11411.4|11414.6|11413.8|11411.5|11410.5|489
1639642800000|2021-12-16 08:20:00|11412.5|11411.5|11412.6|11411.6|11413.8|11413|11411.7|11411|531
1639643100000|2021-12-16 08:25:00|11412.7|11411.7|11413.9|11412.9|11416|11415|11410.6|11409.9|615
1639643400000|2021-12-16 08:30:00|11413.8|11412.8|11413.5|11412.5|11414.2|11413.2|11410.8|11409.8|579
1639643700000|2021-12-16 08:35:00|11413.6|11412.8|11413.2|11412.2|11415.6|11414.6|11412.2|11411.3|586
1639644000000|2021-12-16 08:40:00|11413|11412.3|11412.8|11412.1|11414.4|11413.6|11412.2|11411.3|515
1639644300000|2021-12-16 08:45:00|11413|11412|11411.7|11410.7|11413|11412.1|11410|11409.2|572
1639644600000|2021-12-16 08:50:00|11411.6|11410.6|11412.1|11411.4|11414.5|11413.7|11411.5|11410.6|510
1639644900000|2021-12-16 08:55:00|11412.2|11411.5|11409.7|11408.7|11414.7|11414|11409.3|11408.5|505
1639645200000|2021-12-16 09:00:00|11409.6|11409|11406.5|11405.8|11411.2|11410.3|11405.9|11405|478
1639645500000|2021-12-16 09:05:00|11406.4|11405.7|11409.1|11408.1|11409.8|11409|11406.4|11405.7|426
1639645800000|2021-12-16 09:10:00|11409|11408|11410.1|11409.4|11411.7|11410.8|11408.7|11407.9|421
1639646100000|2021-12-16 09:15:00|11410.2|11409.5|11410.1|11409.1|11413.4|11412.5|11410|11409.1|441
1639646400000|2021-12-16 09:20:00|11410.2|11409.2|11410.8|11410.1|11410.9|11410.2|11408.8|11408|441
1639646700000|2021-12-16 09:25:00|11410.9|11410.2|11410|11409.3|11412.5|11411.8|11409.3|11408.5|516
1639647000000|2021-12-16 09:30:00|11410.2|11409.2|11411.4|11410.4|11412.2|11411.3|11409.3|11408.6|417
1639647300000|2021-12-16 09:35:00|11411.5|11410.5|11410.8|11409.8|11411.8|11410.8|11409.5|11408.8|316
1639647600000|2021-12-16 09:40:00|11410.9|11409.9|11411.3|11410.3|11412.6|11411.8|11410.8|11409.8|367
1639647900000|2021-12-16 09:45:00|11411.4|11410.4|11412.2|11411.2|11413.4|11412.6|11411.2|11410.2|430
1639648200000|2021-12-16 09:50:00|11412|11411.3|11412.6|11411.9|11413.3|11412.6|11411|11410.2|351
1639648500000|2021-12-16 09:55:00|11412.7|11412|11415.2|11414.2|11416.1|11415.2|11412.5|11411.8|382
1639648800000|2021-12-16 10:00:00|11415|11414.3|11413.9|11413.2|11415.4|11414.5|11413.7|11412.9|362
1639649100000|2021-12-16 10:05:00|11413.8|11413.1|11414.5|11413.8|11415.4|11414.5|11412.6|11411.7|356
1639649400000|2021-12-16 10:10:00|11414.6|11413.9|11416.4|11415.7|11416.9|11416.1|11413.9|11413.1|354
1639649700000|2021-12-16 10:15:00|11416.5|11415.8|11415.2|11414.5|11416.9|11416|11414.4|11413.5|293
1639650000000|2021-12-16 10:20:00|11415.1|11414.4|11415.7|11415|11416.8|11415.9|11415|11414.3|402
1639650300000|2021-12-16 10:25:00|11415.8|11415.1|11415.8|11415.1|11417.2|11416.5|11414.7|11414|349
1639650600000|2021-12-16 10:30:00|11415.7|11415|11415.9|11414.9|11416.7|11415.8|11415|11414.1|358
1639650900000|2021-12-16 10:35:00|11416|11415|11414.5|11413.5|11416|11415.2|11413.9|11413.1|275
1639651200000|2021-12-16 10:40:00|11414.6|11413.6|11414.6|11413.6|11415.2|11414.3|11413.8|11413|293
1639651500000|2021-12-16 10:45:00|11414.7|11413.7|11413.9|11413.2|11415.2|11414.4|11413.8|11413|242
1639651800000|2021-12-16 10:50:00|11414|11413.3|11415.6|11414.6|11416|11415.2|11414|11413.1|377
1639652100000|2021-12-16 10:55:00|11415.4|11414.7|11417.1|11416.4|11417.3|11416.5|11415.3|11414.5|397
1639652400000|2021-12-16 11:00:00|11417|11416.3|11417.3|11416.3|11417.3|11416.5|11415.3|11414.3|385
1639652700000|2021-12-16 11:05:00|11417|11416.4|11416.4|11415.7|11417.9|11417.2|11415.2|11414.5|323
1639653000000|2021-12-16 11:10:00|11416.5|11415.8|11416.1|11415.1|11417.6|11416.7|11415.4|11414.7|370
1639653300000|2021-12-16 11:15:00|11416|11415|11416.1|11415.1|11416.9|11416.1|11415.4|11414.5|368
1639653600000|2021-12-16 11:20:00|11416.2|11415.2|11416.6|11415.6|11417.5|11416.6|11414.5|11413.7|415
1639653900000|2021-12-16 11:25:00|11416.7|11415.7|11417.3|11416.6|11417.8|11416.9|11415.8|11415|342
1639654200000|2021-12-16 11:30:00|11417.2|11416.5|11419.5|11418.8|11420.1|11419.3|11416.9|11416.2|363
1639654500000|2021-12-16 11:35:00|11419.6|11418.9|11419.2|11418.2|11419.6|11418.9|11417.7|11416.8|294
1639654800000|2021-12-16 11:40:00|11419.1|11418.1|11418.7|11417.7|11420.1|11419.4|11418.5|11417.6|229
1639655100000|2021-12-16 11:45:00|11418.6|11417.6|11416.6|11415.6|11418.8|11417.9|11416|11415.2|333
1639655400000|2021-12-16 11:50:00|11416.5|11415.5|11417|11416.3|11417.4|11416.5|11415|11414.2|382
1639655700000|2021-12-16 11:55:00|11417.2|11416.2|11418.4|11417.4|11418.4|11417.4|11416.1|11415.1|473
1639656000000|2021-12-16 12:00:00|11418.2|11417.2|11416.7|11415.7|11418.9|11417.9|11410.7|11409.7|1288
1639656300000|2021-12-16 12:05:00|11416.6|11415.6|11417.2|11416.2|11419.2|11418.5|11415.8|11414.9|887
1639656600000|2021-12-16 12:10:00|11417.3|11416.3|11418.4|11417.7|11419.5|11418.5|11416.6|11415.7|828
1639656900000|2021-12-16 12:15:00|11418.7|11418.1|11418.7|11417.7|11420.3|11419.6|11417.2|11416.2|538
1639657200000|2021-12-16 12:20:00|11418.6|11417.6|11415.7|11414.7|11419.4|11418.5|11415.7|11414.7|431
1639657500000|2021-12-16 12:25:00|11415.8|11414.8|11416|11415.3|11417.7|11417|11415.7|11414.7|419
1639657800000|2021-12-16 12:30:00|11416.1|11415|11416.5|11415.5|11417.7|11416.7|11415.6|11414.9|477
1639658100000|2021-12-16 12:35:00|11416|11415.3|11415.5|11414.5|11416.6|11415.8|11414.5|11413.6|481
1639658400000|2021-12-16 12:40:00|11415.4|11414.4|11412.6|11411.6|11415.5|11414.6|11412.6|11411.6|445
1639658700000|2021-12-16 12:45:00|11412.1|11411.1|11413.8|11412.8|11416.2|11415.3|11411.3|11410.5|971
1639659000000|2021-12-16 12:50:00|11413.9|11412.9|11414.8|11414.1|11415.6|11414.6|11413.2|11412.3|809
1639659300000|2021-12-16 12:55:00|11415|11414.3|11417.3|11416.3|11418.8|11417.9|11414.6|11413.8|725
1639659600000|2021-12-16 13:00:00|11416.9|11416.2|11415|11414.3|11419.7|11419|11413.2|11412.3|802
1639659900000|2021-12-16 13:05:00|11415.2|11414.2|11414.6|11413.9|11416.9|11416.2|11413.9|11413.1|682
1639660200000|2021-12-16 13:10:00|11414.7|11414|11412.2|11411.5|11415.5|11414.7|11411.9|11411|686
1639660500000|2021-12-16 13:15:00|11412.1|11411.4|11412.8|11412.1|11414.8|11413.9|11412|11411.2|647
1639660800000|2021-12-16 13:20:00|11413.2|11412.2|11414.5|11413.8|11414.9|11414|11411.6|11410.9|763
1639661100000|2021-12-16 13:25:00|11414.4|11413.7|11412.4|11408.4|11414.6|11413.8|11410.8|11407.3|440
1639661400000|2021-12-16 13:30:00|11412.2|11408.5|11413.1|11412.4|11414.2|11412.9|11408.4|11407.4|931
1639661700000|2021-12-16 13:35:00|11413|11412.3|11412.2|11411.5|11414.5|11413.7|11410.4|11409.4|724
1639662000000|2021-12-16 13:40:00|11412.4|11411.4|11413.3|11412.6|11415|11414.2|11412.3|11411.3|895
1639662300000|2021-12-16 13:45:00|11413.4|11412.4|11412.2|11411.5|11415.2|11414.5|11411.2|11410.4|927
1639662600000|2021-12-16 13:50:00|11412.1|11411.2|11412.9|11411.9|11413.1|11412.3|11409.8|11408.9|834
1639662900000|2021-12-16 13:55:00|11413|11412|11412.7|11411.7|11413.1|11412.3|11410.5|11409.5|751
1639663200000|2021-12-16 14:00:00|11412.8|11411.8|11405.6|11404.9|11412.8|11412.1|11403.4|11402.4|1031
1639663500000|2021-12-16 14:05:00|11405.5|11404.8|11388.3|11387.3|11405.9|11405|11381.2|11380.2|1237
1639663800000|2021-12-16 14:10:00|11388.4|11387.4|11386.2|11385.2|11388.4|11387.4|11381.4|11380.5|1063
1639664100000|2021-12-16 14:15:00|11386.1|11385.1|11387.5|11386.5|11388.8|11387.8|11384.1|11383.1|996
1639664400000|2021-12-16 14:20:00|11387.6|11386.6|11391.4|11390.4|11393.6|11392.9|11384.2|11383.2|969
1639664700000|2021-12-16 14:25:00|11391.2|11390.5|11394|11393.3|11395.2|11394.5|11390.7|11390|770
1639665000000|2021-12-16 14:30:00|11394.2|11393.2|11385.4|11384.4|11394.4|11393.5|11385.2|11384.2|1101
1639665300000|2021-12-16 14:35:00|11385.5|11384.5|11383.3|11382.3|11389.1|11388.1|11379.6|11378.6|1009
1639665600000|2021-12-16 14:40:00|11383.2|11382.2|11378.9|11377.9|11383.2|11382.2|11375.2|11374.2|1067
1639665900000|2021-12-16 14:45:00|11378.4|11377.4|11382.2|11381.2|11382.2|11381.2|11377.9|11376.9|1028
1639666200000|2021-12-16 14:50:00|11382|11381|11375.5|11374.5|11383.8|11382.8|11373.6|11372.6|1093
1639666500000|2021-12-16 14:55:00|11375.4|11374.4|11368.1|11367.1|11375.4|11374.4|11366|11365|1214
1639666800000|2021-12-16 15:00:00|11368|11367|11361.7|11360.7|11370.9|11369.9|11360.2|11359.2|1251
1639667100000|2021-12-16 15:05:00|11361.4|11360.6|11356.8|11356.1|11362.3|11361.5|11356.4|11355.7|1146
1639667400000|2021-12-16 15:10:00|11356.9|11356.2|11358.9|11358.2|11363.7|11362.9|11356.8|11356.1|1193
1639667700000|2021-12-16 15:15:00|11359|11358.3|11362.2|11361.5|11363|11362.1|11357|11356.3|977
1639668000000|2021-12-16 15:20:00|11362.1|11361.4|11368.7|11368|11369.8|11368.9|11362|11361.3|905
1639668300000|2021-12-16 15:25:00|11369.3|11368.6|11375.7|11374.7|11376.8|11376.1|11369.1|11368.3|876
1639668600000|2021-12-16 15:30:00|11375.6|11374.6|11375|11374|11378.2|11377.5|11372.4|11371.5|770
1639668900000|2021-12-16 15:35:00|11374.9|11373.9|11375.7|11374.7|11376.5|11375.6|11372.8|11371.8|628
1639669200000|2021-12-16 15:40:00|11375.9|11374.9|11374.2|11373.2|11376.5|11375.5|11372|11371.1|651
1639669500000|2021-12-16 15:45:00|11374.3|11373.3|11371.7|11371|11374.3|11373.4|11370.8|11369.9|659
1639669800000|2021-12-16 15:50:00|11371.8|11371.1|11372.5|11371.8|11375.2|11374.3|11370.6|11369.6|639
1639670100000|2021-12-16 15:55:00|11372.4|11371.5|11375.2|11374.2|11376.7|11375.7|11370.1|11369.4|967
1639670400000|2021-12-16 16:00:00|11375.5|11374.5|11367.7|11366.7|11376.3|11375.4|11367.1|11366.3|839
1639670700000|2021-12-16 16:05:00|11367.6|11366.6|11361.3|11360.6|11368.8|11368|11360.1|11359.1|562
1639671000000|2021-12-16 16:10:00|11361.2|11360.5|11361.2|11360.2|11362.9|11362.1|11360.3|11359.5|607
1639671300000|2021-12-16 16:15:00|11361.1|11360.5|11366.3|11365.6|11366.7|11365.9|11361.1|11360.4|560
1639671600000|2021-12-16 16:20:00|11366.1|11365.4|11371.2|11370.5|11371.5|11370.6|11366|11365.3|731
1639671900000|2021-12-16 16:25:00|11371.3|11370.6|11368.9|11368.2|11371.9|11371.1|11367.9|11367.2|611
1639672200000|2021-12-16 16:30:00|11369.4|11368.4|11370.6|11369.6|11371.6|11370.6|11367.2|11366.3|677
1639672500000|2021-12-16 16:35:00|11370.7|11369.7|11368.2|11367.5|11372|11371.3|11368|11367.1|617
1639672800000|2021-12-16 16:40:00|11368.1|11367.4|11369.6|11368.6|11370.7|11369.7|11368|11367.1|409
1639673100000|2021-12-16 16:45:00|11369.7|11368.7|11369.8|11368.8|11370.1|11369.2|11366.2|11365.5|433
1639673400000|2021-12-16 16:50:00|11369.7|11368.7|11366.4|11365.4|11370.5|11369.6|11365.8|11364.8|380
1639673700000|2021-12-16 16:55:00|11366.3|11365.3|11367.9|11366.9|11369.9|11369.1|11366.2|11365.3|461
1639674000000|2021-12-16 17:00:00|11367.8|11366.8|11369.5|11368.5|11369.5|11368.7|11367.1|11366.1|454
1639674300000|2021-12-16 17:05:00|11369.6|11368.6|11368.3|11367.3|11369.8|11369|11365.8|11364.8|413
1639674600000|2021-12-16 17:10:00|11368.1|11367.1|11366.8|11365.8|11369.5|11368.6|11366.3|11365.4|340
1639674900000|2021-12-16 17:15:00|11366.7|11365.7|11363.7|11362.7|11367.3|11366.4|11362.8|11361.9|484
1639675200000|2021-12-16 17:20:00|11363.1|11362.1|11362.7|11361.7|11365.1|11364.3|11362.3|11361.4|376
1639675500000|2021-12-16 17:25:00|11362.6|11361.6|11365|11364.3|11365.3|11364.6|11362.4|11361.5|439
1639675800000|2021-12-16 17:30:00|11365.1|11364.4|11362|11361|11365.1|11364.4|11361.4|11360.6|370
1639676100000|2021-12-16 17:35:00|11362.1|11361.1|11363.1|11362.4|11363.8|11362.9|11361.7|11360.8|307
1639676400000|2021-12-16 17:40:00|11363.2|11362.5|11363.7|11363|11365.1|11364.2|11363|11362.2|382
1639676700000|2021-12-16 17:45:00|11363.9|11362.9|11363.2|11362.5|11364.4|11363.5|11362.4|11361.6|430
1639677000000|2021-12-16 17:50:00|11363.1|11362.4|11362.6|11361.6|11363.9|11363|11361.7|11360.7|339
1639677300000|2021-12-16 17:55:00|11362.7|11361.7|11364|11363|11364|11363|11362.1|11361.2|350
1639677600000|2021-12-16 18:00:00|11364.4|11363.4|11361.9|11360.9|11364.5|11363.6|11361.5|11360.5|369
1639677900000|2021-12-16 18:05:00|11361.8|11360.8|11361.8|11360.8|11362.1|11361.1|11360.2|11359.5|293
1639678200000|2021-12-16 18:10:00|11361.5|11360.5|11365|11364|11365.2|11364.4|11361.5|11360.5|247
1639678500000|2021-12-16 18:15:00|11364.9|11364.2|11366.7|11365.7|11366.9|11366|11364.4|11363.5|279
1639678800000|2021-12-16 18:20:00|11366.8|11366.1|11366.1|11365.4|11367.1|11366.3|11365.6|11364.9|296
1639679100000|2021-12-16 18:25:00|11366.2|11365.1|11368.3|11367.6|11368.3|11367.6|11365.9|11365.1|330
1639679400000|2021-12-16 18:30:00|11368.2|11367.5|11365.2|11364.2|11368.4|11367.6|11364.6|11363.7|295
1639679700000|2021-12-16 18:35:00|11365.1|11364.4|11367.1|11366.4|11368|11367.2|11365.1|11364.2|171
1639680000000|2021-12-16 18:40:00|11367.3|11366.3|11367|11366.3|11367.5|11366.8|11366.5|11365.7|300
1639680300000|2021-12-16 18:45:00|11367.3|11366.4|11370.4|11369.7|11370.8|11370|11367.1|11366.2|405
1639680600000|2021-12-16 18:50:00|11370.3|11369.6|11370.5|11369.5|11371.2|11370.3|11369.9|11369|280
1639680900000|2021-12-16 18:55:00|11370.4|11369.4|11368.6|11367.9|11370.5|11369.7|11367.8|11366.9|329
1639681200000|2021-12-16 19:00:00|11368.7|11368|11368.4|11367.4|11369.2|11368.3|11367.2|11366.5|343
1639681500000|2021-12-16 19:05:00|11368.2|11367.5|11368.1|11367.4|11369.4|11368.6|11367.8|11366.9|296
1639681800000|2021-12-16 19:10:00|11368|11367.3|11367.8|11367.1|11369|11368.3|11367.6|11366.8|191
1639682100000|2021-12-16 19:15:00|11367.7|11367|11367.9|11366.9|11369|11368.3|11366.8|11366.1|255
1639682400000|2021-12-16 19:20:00|11367.8|11367.1|11365.8|11364.8|11367.8|11367.1|11365.4|11364.4|351
1639682700000|2021-12-16 19:25:00|11365.6|11364.9|11367.7|11366.7|11368.4|11367.7|11365.5|11364.6|400
1639683000000|2021-12-16 19:30:00|11367.6|11366.6|11365|11364|11367.7|11366.8|11364.6|11363.7|324
1639683300000|2021-12-16 19:35:00|11364.9|11363.9|11364.5|11363.8|11366.3|11365.4|11364.4|11363.5|306
1639683600000|2021-12-16 19:40:00|11364.4|11363.7|11365|11364.3|11365.3|11364.4|11363.8|11362.8|263
1639683900000|2021-12-16 19:45:00|11365.2|11364.2|11361.7|11360.7|11365.3|11364.5|11360.7|11359.9|315
1639684200000|2021-12-16 19:50:00|11361.6|11360.9|11359|11358.3|11362.4|11361.5|11359|11358.2|484
1639684500000|2021-12-16 19:55:00|11358.9|11358.2|11360.7|11359.7|11360.8|11359.8|11358.9|11358.1|457
1639684800000|2021-12-16 20:00:00|11360.6|11359.6|11360.4|11359.7|11360.8|11360.1|11357.9|11357|574
1639685100000|2021-12-16 20:05:00|11360.5|11359.8|11364|11363|11364|11363.3|11359.9|11359.2|546
1639685400000|2021-12-16 20:10:00|11363.6|11362.9|11363.6|11362.6|11366.2|11365.3|11362.4|11361.4|413
1639685700000|2021-12-16 20:15:00|11363.3|11362.3|11362.5|11361.8|11364.6|11363.6|11361.8|11360.9|439
1639686000000|2021-12-16 20:20:00|11362.6|11361.9|11360.9|11359.9|11362.6|11361.9|11360.4|11359.5|513
1639686300000|2021-12-16 20:25:00|11360.8|11360.1|11365.7|11364.7|11366.9|11365.9|11360.7|11360|489
1639686600000|2021-12-16 20:30:00|11365.8|11364.8|11364.2|11363.2|11365.8|11364.9|11361.6|11360.7|426
1639686900000|2021-12-16 20:35:00|11364.3|11363.3|11365.6|11364.6|11365.7|11364.7|11362.8|11362|403
1639687200000|2021-12-16 20:40:00|11365.5|11364.5|11364.2|11363.2|11365.5|11364.6|11363.5|11362.6|494
1639687500000|2021-12-16 20:45:00|11364.1|11363.4|11363.2|11362.5|11364.5|11363.6|11362.6|11361.7|414
1639687800000|2021-12-16 20:50:00|11363.3|11362.6|11365.6|11364.6|11366.5|11365.5|11363.2|11362.4|581
1639688100000|2021-12-16 20:55:00|11365.7|11364.7|11364.7|11363.7|11366.6|11365.6|11364.6|11363.6|469
1639688400000|2021-12-16 21:00:00|11365.2|11364.2|11367.2|11366.2|11367.2|11366.2|11365.1|11364.1|385
1639688700000|2021-12-16 21:05:00|11367.4|11366.4|11368.3|11367.3|11369|11368.2|11367.1|11366.1|382
1639689000000|2021-12-16 21:10:00|11368.2|11367.2|11367.7|11366.7|11368.8|11367.8|11367.5|11366.5|237
1639689300000|2021-12-16 21:15:00|11367.8|11366.8|11368.7|11367.7|11369.2|11368.2|11367.6|11366.6|254
1639689600000|2021-12-16 21:20:00|11368.8|11367.8|11369.9|11368.9|11370|11369|11368.6|11367.6|187
1639689900000|2021-12-16 21:25:00|11370|11369|11370|11369|11370.6|11369.8|11369.7|11368.7|146
1639690200000|2021-12-16 21:30:00|11369.9|11368.9|11371.6|11370.6|11372.5|11371.5|11369.8|11368.8|202
1639690500000|2021-12-16 21:35:00|11371.7|11370.7|11373.1|11372.1|11373.3|11372.3|11370.6|11369.9|238
1639690800000|2021-12-16 21:40:00|11373.2|11372.2|11373.8|11372.8|11374.7|11373.7|11372.3|11371.3|335
1639691100000|2021-12-16 21:45:00|11373.9|11372.9|11370.4|11369.4|11374.1|11373.1|11370.2|11369.2|172
1639691400000|2021-12-16 21:50:00|11370.5|11369.5|11369.7|11368.7|11371|11369.7|11369.2|11368|187
1639691700000|2021-12-16 21:55:00|11369.6|11368.6|11371.9|11365.9|11372.5|11370.1|11369|11364.6|402
1639692000000|2021-12-16 22:00:00|11370.7|11364.7|11372.4|11366.4|11374.4|11368.4|11370.4|11364.4|46
1639692300000|2021-12-16 22:05:00|11372.8|11366.8|11371.3|11365.8|11373.2|11367.2|11371|11365.4|75
1639692600000|2021-12-16 22:10:00|11371.1|11365.1|11372.5|11366.5|11372.5|11366.5|11368.7|11362.7|1097
1639692900000|2021-12-16 22:15:00|11372.3|11366.3|11371.8|11366.7|11373.4|11369|11368.9|11364.3|1302
1639693200000|2021-12-16 22:20:00|11371.9|11366.8|11373|11368|11373.4|11369.2|11369.2|11364.7|1295
1639693500000|2021-12-16 22:25:00|11373.2|11368.4|11372.3|11367.6|11373.6|11368.5|11371.9|11367.3|541
1639693800000|2021-12-16 22:30:00|11372|11367.9|11372.3|11366.3|11375.1|11371.7|11371.8|11365.8|900
1639694100000|2021-12-16 22:35:00|11372.4|11366.4|11371.8|11366.7|11373.9|11369.3|11371.2|11366.2|1331
1639694400000|2021-12-16 22:40:00|11371.9|11366.5|11371.2|11366.5|11372.3|11367|11370.4|11365.6|1074
1639694700000|2021-12-16 22:45:00|11371.6|11366.6|11371.4|11368.9|11373|11369.1|11370.1|11365.9|1169
1639695000000|2021-12-16 22:50:00|11371.7|11369|11374.6|11371.2|11375.2|11371.8|11371.3|11368.2|756
1639695300000|2021-12-16 22:55:00|11374.5|11371.1|11373.4|11370|11375.7|11371.6|11372.9|11369.5|921
1639695600000|2021-12-16 23:00:00|11373.3|11369.9|11370.6|11369|11373.3|11370.5|11369.8|11368.8|563
1639695900000|2021-12-16 23:05:00|11370.3|11369.3|11371.6|11370.6|11372.4|11370.8|11369.8|11368.5|533
1639696200000|2021-12-16 23:10:00|11371.7|11370.7|11370.6|11369.6|11371.8|11370.7|11370|11369|364
1639696500000|2021-12-16 23:15:00|11371|11369.4|11371.2|11370.2|11372.2|11371.2|11370|11369|285
1639696800000|2021-12-16 23:20:00|11371.1|11370.1|11370.6|11369.6|11371.9|11370.9|11370|11369|199
1639697100000|2021-12-16 23:25:00|11370.7|11369.7|11368.8|11367.8|11371|11370|11367.5|11366.5|273
1639697400000|2021-12-16 23:30:00|11368.9|11367.9|11367.5|11366.5|11369.6|11368.8|11366.1|11365.1|416
1639697700000|2021-12-16 23:35:00|11367.6|11366.6|11368.8|11367.8|11369.3|11368.3|11366.8|11366|334
1639698000000|2021-12-16 23:40:00|11369|11368|11368.6|11367.6|11369.2|11368.3|11366.7|11365.7|223
1639698300000|2021-12-16 23:45:00|11368.7|11367.7|11369.2|11368.2|11369.2|11368.2|11367.5|11366.7|327
1639698600000|2021-12-16 23:50:00|11369.1|11368.1|11367.8|11366.8|11369.2|11368.2|11367.3|11366.4|175
1639698900000|2021-12-16 23:55:00|11367.9|11366.9|11367.2|11366.2|11368.1|11367.3|11366.7|11365.9|174
1639699200000|2021-12-17 00:00:00|11367.3|11366.3|11367.7|11367|11370.2|11369.4|11366.7|11365.7|394
1639699500000|2021-12-17 00:05:00|11367.6|11366.9|11368.7|11368|11369.2|11368.5|11367.5|11366.7|252
1639699800000|2021-12-17 00:10:00|11368.8|11368.1|11370.1|11369.1|11370.7|11369.8|11368.3|11367.5|211
1639700100000|2021-12-17 00:15:00|11369.8|11369.2|11368.5|11367.8|11370.2|11369.4|11367.5|11366.7|320
1639700400000|2021-12-17 00:20:00|11368.6|11367.9|11368.4|11367.7|11369.7|11369|11368|11367.3|162
1639700700000|2021-12-17 00:25:00|11368.3|11367.6|11371.3|11370.6|11371.7|11370.8|11368.3|11367.6|268
1639701000000|2021-12-17 00:30:00|11371.2|11370.5|11374.7|11374|11375|11374.2|11371.2|11370.5|350
1639701300000|2021-12-17 00:35:00|11374.8|11374.1|11375.4|11374.4|11376.3|11375.5|11374.7|11373.8|223
1639701600000|2021-12-17 00:40:00|11375.5|11374.5|11376.7|11376|11377|11376.3|11375|11374.3|281
1639701900000|2021-12-17 00:45:00|11376.9|11375.9|11377.7|11377|11378.7|11377.8|11376.6|11375.9|209
1639702200000|2021-12-17 00:50:00|11377.8|11376.8|11384.8|11383.8|11386|11385.2|11377.6|11376.8|671
1639702500000|2021-12-17 00:55:00|11384.9|11383.9|11382.1|11381.1|11386.1|11385.1|11381.5|11380.5|462
1639702800000|2021-12-17 01:00:00|11381.9|11380.9|11381.3|11380.6|11383.5|11382.7|11378.8|11377.9|454
1639703100000|2021-12-17 01:05:00|11381.4|11380.4|11379.4|11378.4|11382.1|11381.2|11379.2|11378.3|419
1639703400000|2021-12-17 01:10:00|11379.3|11378.6|11376.6|11375.6|11380.4|11379.6|11375.2|11374.4|385
1639703700000|2021-12-17 01:15:00|11376.5|11375.5|11376.3|11375.6|11376.9|11376.2|11374.1|11373.4|351
1639704000000|2021-12-17 01:20:00|11376.2|11375.5|11372.3|11371.6|11377.7|11376.7|11372.2|11371.5|305
1639704300000|2021-12-17 01:25:00|11372.4|11371.7|11372|11371.3|11373|11372.3|11369.6|11368.7|334
1639704600000|2021-12-17 01:30:00|11371.7|11371|11370.2|11369.5|11373.5|11372.6|11370.1|11369.3|456
1639704900000|2021-12-17 01:35:00|11370.3|11369.6|11366.2|11365.5|11371.9|11371.1|11366|11365.3|538
1639705200000|2021-12-17 01:40:00|11366.3|11365.6|11363.8|11363.1|11367.8|11367.1|11361.1|11360.2|662
1639705500000|2021-12-17 01:45:00|11363.9|11362.9|11367|11366|11367.1|11366.3|11362|11361.2|405
1639705800000|2021-12-17 01:50:00|11366.7|11365.7|11368.2|11367.2|11369.8|11369|11366.2|11365.4|443
1639706100000|2021-12-17 01:55:00|11367.9|11367.3|11368.3|11367.3|11369.1|11368.4|11367.9|11367|261
1639706400000|2021-12-17 02:00:00|11368.4|11367.4|11368.2|11367.2|11369.4|11368.5|11367.5|11366.6|395
1639706700000|2021-12-17 02:05:00|11368.3|11367.3|11371.4|11370.4|11371.6|11370.7|11368.3|11367.3|351
1639707000000|2021-12-17 02:10:00|11371.3|11370.3|11371.2|11370.2|11371.3|11370.5|11369.6|11368.6|262
1639707300000|2021-12-17 02:15:00|11371.3|11370.3|11372.1|11371.1|11373.2|11372.4|11370.3|11369.3|265
1639707600000|2021-12-17 02:20:00|11372|11371|11367.1|11366.4|11372.1|11371.4|11365.1|11364.3|372
1639707900000|2021-12-17 02:25:00|11367|11366.3|11365.7|11365|11368.1|11367.2|11364.1|11363.4|405
1639708200000|2021-12-17 02:30:00|11365.8|11365.1|11363.9|11362.9|11366.1|11365.2|11363.3|11362.4|380
1639708500000|2021-12-17 02:35:00|11363.6|11362.8|11361.9|11360.9|11364.8|11364|11359.9|11358.9|317
1639708800000|2021-12-17 02:40:00|11362|11361|11366.2|11365.2|11366.7|11365.7|11362|11361|397
1639709100000|2021-12-17 02:45:00|11366.1|11365.1|11367.3|11366.3|11367.3|11366.5|11365.5|11364.5|305
1639709400000|2021-12-17 02:50:00|11367.2|11366.2|11365.1|11364.1|11367.3|11366.5|11364.5|11363.7|280
1639709700000|2021-12-17 02:55:00|11365|11364|11362|11361|11365.3|11364.4|11360.3|11359.3|452
1639710000000|2021-12-17 03:00:00|11362.1|11361.1|11364.4|11363.4|11365.8|11364.9|11362|11360.7|418
1639710300000|2021-12-17 03:05:00|11364.5|11363.5|11363.5|11362.8|11364.8|11363.8|11362.5|11361.5|280
1639710600000|2021-12-17 03:10:00|11363.4|11362.7|11361.5|11360.5|11363.7|11362.8|11358.3|11357.5|494
1639710900000|2021-12-17 03:15:00|11361|11360.3|11362|11361.3|11362.4|11361.4|11358.9|11357.9|380
1639711200000|2021-12-17 03:20:00|11361.9|11361.2|11363.5|11362.8|11364|11363.2|11361|11360.2|331
1639711500000|2021-12-17 03:25:00|11363.6|11362.9|11364.8|11363.8|11365.2|11364.3|11363|11362.2|343
1639711800000|2021-12-17 03:30:00|11364.9|11364.1|11364.5|11363.5|11366.2|11365.3|11363.4|11362.4|409
1639712100000|2021-12-17 03:35:00|11364.2|11363.4|11360.1|11359.4|11364.6|11363.8|11360|11359.1|520
1639712400000|2021-12-17 03:40:00|11360|11359.1|11362|11361|11362.7|11361.9|11358.3|11357.5|426
1639712700000|2021-12-17 03:45:00|11361.7|11361.1|11363.4|11362.4|11364.1|11363.1|11361.2|11360.2|446
1639713000000|2021-12-17 03:50:00|11363.3|11362.3|11361|11360|11364.5|11363.7|11361|11360|319
1639713300000|2021-12-17 03:55:00|11361.1|11360.1|11353.2|11352.2|11361.1|11360.3|11347.7|11346.7|741
1639713600000|2021-12-17 04:00:00|11353.1|11352.1|11347.4|11346.4|11355.4|11354.4|11345|11344|742
1639713900000|2021-12-17 04:05:00|11347.3|11346.3|11351.3|11350.3|11351.9|11350.9|11345.3|11344.3|654
1639714200000|2021-12-17 04:10:00|11351.4|11350.4|11349.2|11348.5|11351.8|11351|11349.2|11348.3|531
1639714500000|2021-12-17 04:15:00|11349.6|11348.6|11352.5|11351.5|11353.3|11352.4|11349.5|11348.6|445
1639714800000|2021-12-17 04:20:00|11352.4|11351.4|11351.9|11351.2|11353.9|11353.1|11351.6|11350.9|410
1639715100000|2021-12-17 04:25:00|11352.2|11351.1|11354.4|11353.7|11355.4|11354.7|11352|11351.1|316
1639715400000|2021-12-17 04:30:00|11354.5|11353.8|11351.6|11350.6|11355.3|11354.6|11349.8|11348.9|498
1639715700000|2021-12-17 04:35:00|11351.7|11350.7|11354.3|11353.3|11354.9|11354.1|11349.9|11349.1|403
1639716000000|2021-12-17 04:40:00|11354.4|11353.4|11357.5|11356.8|11358.5|11357.6|11353.7|11352.9|482
1639716300000|2021-12-17 04:45:00|11357.7|11356.7|11358.4|11357.4|11358.4|11357.5|11355.2|11354.5|463
1639716600000|2021-12-17 04:50:00|11358.5|11357.8|11359.3|11358.3|11361.3|11360.4|11357.8|11357.1|412
1639716900000|2021-12-17 04:55:00|11359.2|11358.2|11360.1|11359.4|11361|11360.3|11358.3|11357.5|302
1639717200000|2021-12-17 05:00:00|11360.2|11359.5|11356.1|11355.4|11361.6|11360.6|11356|11355.1|290
1639717500000|2021-12-17 05:05:00|11356|11355.3|11356.2|11355.2|11357.9|11357.2|11355.4|11354.6|368
1639717800000|2021-12-17 05:10:00|11356.3|11355.3|11353.3|11352.3|11356.7|11355.8|11352|11351.2|436
1639718100000|2021-12-17 05:15:00|11353.4|11352.4|11353.3|11352.3|11355|11354.2|11351.6|11350.8|405
1639718400000|2021-12-17 05:20:00|11353.4|11352.7|11352.6|11351.9|11353.6|11352.8|11351.1|11350.4|433
1639718700000|2021-12-17 05:25:00|11352.7|11351.7|11352.6|11351.9|11353.2|11352.3|11351.1|11350.2|350
1639719000000|2021-12-17 05:30:00|11352.8|11352.1|11355.3|11354.6|11358.1|11357.4|11352.6|11351.9|432
1639719300000|2021-12-17 05:35:00|11355.4|11354.7|11355.5|11354.5|11359.6|11358.9|11354.8|11353.9|410
1639719600000|2021-12-17 05:40:00|11355.1|11354.4|11358.8|11357.8|11358.9|11358.1|11354.4|11353.7|396
1639719900000|2021-12-17 05:45:00|11358.9|11357.9|11357.6|11356.9|11359.7|11359|11357.1|11356.4|318
1639720200000|2021-12-17 05:50:00|11357.7|11357|11359.3|11358.6|11359.7|11358.9|11357.5|11356.6|358
1639720500000|2021-12-17 05:55:00|11359.4|11358.7|11358.2|11357.5|11360.2|11359.3|11356.1|11355.3|429
1639720800000|2021-12-17 06:00:00|11358|11357.3|11354.8|11353.8|11360.4|11359.6|11354.1|11353.2|604
1639721100000|2021-12-17 06:05:00|11354.7|11353.7|11356|11355.3|11358.1|11357.2|11354.1|11353.3|397
1639721400000|2021-12-17 06:10:00|11356.1|11355.1|11356.2|11355.2|11359.1|11358.2|11355.6|11354.9|365
1639721700000|2021-12-17 06:15:00|11356.1|11355.1|11355.7|11354.7|11357.9|11357|11354.8|11353.9|321
1639722000000|2021-12-17 06:20:00|11355.8|11354.8|11355.9|11355.2|11356.9|11356.2|11355.4|11354.4|297
1639722300000|2021-12-17 06:25:00|11355.3|11354.6|11350.5|11349.8|11355.7|11354.8|11349.4|11348.7|424
1639722600000|2021-12-17 06:30:00|11350.7|11349.7|11352.3|11351.3|11353.4|11352.5|11350.4|11349.6|263
1639722900000|2021-12-17 06:35:00|11352.4|11351.4|11356|11355.3|11356.7|11355.8|11352.4|11351.4|275
1639723200000|2021-12-17 06:40:00|11356.1|11355.4|11353.7|11353|11356.6|11355.9|11353.4|11352.6|227
1639723500000|2021-12-17 06:45:00|11353.8|11353.1|11355|11354.3|11355.1|11354.4|11352.3|11351.6|376
1639723800000|2021-12-17 06:50:00|11355.1|11354.4|11354|11353.3|11356.6|11355.7|11351.9|11351.2|471
1639724100000|2021-12-17 06:55:00|11353.9|11353.2|11355.1|11354.1|11356.5|11355.7|11352.2|11351.5|413
1639724400000|2021-12-17 07:00:00|11355.3|11354.3|11357|11356.3|11357.2|11356.4|11353.8|11352.9|705
1639724700000|2021-12-17 07:05:00|11356.9|11356.2|11355.1|11354.1|11359.3|11358.5|11354.8|11354|475
1639725000000|2021-12-17 07:10:00|11354.8|11354|11356.9|11356.2|11358|11357.1|11354.7|11353.9|451
1639725300000|2021-12-17 07:15:00|11357|11356.3|11359.9|11359.2|11361|11360.3|11356.6|11355.8|602
1639725600000|2021-12-17 07:20:00|11360|11359.3|11360.3|11359.6|11361.5|11360.6|11358.9|11358.2|557
1639725900000|2021-12-17 07:25:00|11360.2|11359.5|11361.4|11360.4|11361.5|11360.7|11357.7|11356.8|515
1639726200000|2021-12-17 07:30:00|11361.5|11360.5|11361.1|11360.4|11362|11361.1|11359.4|11358.5|429
1639726500000|2021-12-17 07:35:00|11361|11360.3|11362.4|11361.7|11363.8|11362.9|11361|11360.2|376
1639726800000|2021-12-17 07:40:00|11362.5|11361.5|11364.3|11363.3|11364.9|11364.2|11362.3|11361.4|422
1639727100000|2021-12-17 07:45:00|11364.2|11363.5|11365.8|11364.8|11366.3|11365.5|11363.4|11362.6|433
1639727400000|2021-12-17 07:50:00|11365.9|11364.9|11365.4|11364.7|11366.4|11365.6|11364.6|11363.9|438
1639727700000|2021-12-17 07:55:00|11365.3|11364.6|11367.2|11366.5|11368.2|11367.3|11363.7|11362.7|625
1639728000000|2021-12-17 08:00:00|11367.4|11366.4|11368.5|11367.5|11369|11368.2|11363.7|11362.7|747
1639728300000|2021-12-17 08:05:00|11368.4|11367.4|11367|11366.3|11370.4|11369.7|11366.9|11366|611
1639728600000|2021-12-17 08:10:00|11366.8|11366.1|11366.8|11365.8|11367.9|11367.1|11365.4|11364.5|712
1639728900000|2021-12-17 08:15:00|11366.5|11365.7|11363.2|11362.2|11366.5|11365.7|11361.5|11360.6|693
1639729200000|2021-12-17 08:20:00|11362.9|11361.9|11364.5|11363.5|11365.7|11364.7|11362.2|11361.3|686
1639729500000|2021-12-17 08:25:00|11364.6|11363.6|11359.8|11359.1|11365.8|11364.9|11359.7|11358.9|544
1639729800000|2021-12-17 08:30:00|11360|11359|11358|11357|11360.2|11359.3|11357.6|11356.8|707
1639730100000|2021-12-17 08:35:00|11358.1|11357.1|11356.5|11355.8|11359.5|11358.8|11356.3|11355.5|658
1639730400000|2021-12-17 08:40:00|11356.7|11355.5|11356.3|11355.6|11357.6|11356.6|11355.5|11354.7|651
1639730700000|2021-12-17 08:45:00|11356.5|11355.5|11359.7|11358.7|11360.3|11359.3|11355.2|11354.5|619
1639731000000|2021-12-17 08:50:00|11359.6|11358.6|11359|11358|11360.1|11359.3|11358.6|11357.8|348
1639731300000|2021-12-17 08:55:00|11359.2|11358.2|11356.6|11355.9|11359.9|11359.1|11356.4|11355.7|394
1639731600000|2021-12-17 09:00:00|11356.4|11355.7|11357.2|11356.5|11357.6|11356.8|11354.9|11354|473
1639731900000|2021-12-17 09:05:00|11357.1|11356.4|11354.4|11353.4|11357.7|11356.9|11353.6|11352.8|575
1639732200000|2021-12-17 09:10:00|11354.3|11353.3|11350.7|11349.7|11354.4|11353.5|11350.4|11349.6|589
1639732500000|2021-12-17 09:15:00|11350.4|11349.8|11354.2|11353.2|11354.2|11353.3|11349.1|11348.2|662
1639732800000|2021-12-17 09:20:00|11354.1|11353.1|11354.8|11354.1|11355|11354.2|11352|11351.2|497
1639733100000|2021-12-17 09:25:00|11354.7|11354|11357.3|11356.3|11358.7|11357.9|11354.6|11353.8|499
1639733400000|2021-12-17 09:30:00|11357.4|11356.4|11356|11355|11358|11357.1|11353.9|11353.2|428
1639733700000|2021-12-17 09:35:00|11355.8|11355.1|11356.2|11355.2|11357.9|11356.9|11355|11354.1|437
1639734000000|2021-12-17 09:40:00|11356.3|11355.3|11353.3|11352.6|11356.3|11355.3|11352.5|11351.5|519
1639734300000|2021-12-17 09:45:00|11352.9|11352.2|11355.4|11354.4|11355.6|11354.8|11351|11350.3|481
1639734600000|2021-12-17 09:50:00|11355.3|11354.3|11359.7|11358.7|11360.4|11359.5|11354.1|11353.4|605
1639734900000|2021-12-17 09:55:00|11359.8|11358.8|11359.1|11358.1|11360.7|11359.7|11358.2|11357.4|532
1639735200000|2021-12-17 10:00:00|11359.2|11358.2|11358.3|11357.3|11360.7|11360|11358.1|11357.1|406
1639735500000|2021-12-17 10:05:00|11358.2|11357.2|11355.5|11354.8|11360.2|11359.3|11355.3|11354.4|454
1639735800000|2021-12-17 10:10:00|11355.6|11354.9|11354.6|11353.9|11356.5|11355.8|11354.4|11353.7|367
1639736100000|2021-12-17 10:15:00|11354.7|11354|11357.1|11356.4|11359.3|11358.5|11354.1|11353.3|502
1639736400000|2021-12-17 10:20:00|11357.3|11356.3|11357.3|11356.6|11359.4|11358.4|11357.1|11356.3|433
1639736700000|2021-12-17 10:25:00|11357.5|11356.5|11357.9|11356.9|11359.2|11358.3|11356.9|11356|445
1639737000000|2021-12-17 10:30:00|11358|11357|11357.3|11356.3|11360.4|11359.7|11356.3|11355.4|449
1639737300000|2021-12-17 10:35:00|11357.1|11356.1|11351.9|11351.2|11358.7|11357.7|11351.7|11350.7|469
1639737600000|2021-12-17 10:40:00|11352|11351|11352|11351|11353.8|11352.8|11350.1|11349.3|467
1639737900000|2021-12-17 10:45:00|11352.1|11351.1|11353.4|11352.4|11353.5|11352.7|11350.7|11349.8|412
1639738200000|2021-12-17 10:50:00|11353.5|11352.5|11352|11351.3|11355.2|11354.2|11351.9|11351|528
1639738500000|2021-12-17 10:55:00|11352.1|11351.1|11351.4|11350.7|11353|11352.2|11350.1|11349.2|483
1639738800000|2021-12-17 11:00:00|11351.3|11350.6|11352.9|11351.9|11353.7|11352.8|11351.3|11350.4|372
1639739100000|2021-12-17 11:05:00|11353|11352|11354.3|11353.3|11354.9|11354|11352.5|11351.8|443
1639739400000|2021-12-17 11:10:00|11354.2|11353.2|11351.4|11350.7|11354.9|11354.1|11351.2|11350.4|352
1639739700000|2021-12-17 11:15:00|11351.6|11350.6|11352.8|11351.8|11353|11352.2|11349.8|11349.1|316
1639740000000|2021-12-17 11:20:00|11352.9|11351.9|11352.7|11351.7|11353.6|11352.6|11351.5|11350.5|371
1639740300000|2021-12-17 11:25:00|11352.6|11351.6|11352.9|11351.9|11354.2|11353.4|11352.5|11351.6|290
1639740600000|2021-12-17 11:30:00|11352.8|11351.8|11351.3|11350.6|11353.8|11352.9|11351.2|11350.4|350
1639740900000|2021-12-17 11:35:00|11351.4|11350.7|11348.8|11347.8|11352.3|11351.5|11348.5|11347.8|268
1639741200000|2021-12-17 11:40:00|11348.9|11347.9|11347.2|11346.2|11348.9|11347.9|11346.2|11345.4|377
1639741500000|2021-12-17 11:45:00|11347.1|11346.1|11344.5|11343.5|11347.4|11346.4|11342.3|11341.5|369
1639741800000|2021-12-17 11:50:00|11344.4|11343.4|11345.2|11344.2|11345.5|11344.6|11343.1|11342.1|451
1639742100000|2021-12-17 11:55:00|11345|11344.3|11348.3|11347.3|11348.5|11347.5|11344|11343|396
1639742400000|2021-12-17 12:00:00|11348.2|11347.2|11348.6|11347.6|11349.9|11349.1|11347.7|11346.8|476
1639742700000|2021-12-17 12:05:00|11348.5|11347.5|11346.8|11345.8|11349.2|11348.3|11346.6|11345.8|384
1639743000000|2021-12-17 12:10:00|11346.9|11345.9|11342.6|11341.6|11347.3|11346.4|11341.1|11340.2|504
1639743300000|2021-12-17 12:15:00|11342.7|11341.7|11345.4|11344.4|11345.5|11344.5|11342.1|11341.3|468
1639743600000|2021-12-17 12:20:00|11345.7|11344.7|11338.1|11337.4|11345.7|11344.7|11337.7|11336.9|524
1639743900000|2021-12-17 12:25:00|11338.3|11337.6|11338.3|11337.6|11339.7|11339|11334.7|11334|527
1639744200000|2021-12-17 12:30:00|11338.5|11337.5|11334.6|11333.9|11339|11338.1|11332.6|11331.9|636
1639744500000|2021-12-17 12:35:00|11334.5|11333.8|11330.6|11329.9|11334.5|11333.8|11329.7|11328.9|680
1639744800000|2021-12-17 12:40:00|11330.7|11330|11332.5|11331.8|11333.4|11332.6|11329.7|11329|509
1639745100000|2021-12-17 12:45:00|11332.4|11331.7|11325.5|11324.8|11332.9|11332.2|11324.5|11323.5|594
1639745400000|2021-12-17 12:50:00|11325.7|11324.7|11323|11322|11326.3|11325.6|11321.1|11320.4|856
1639745700000|2021-12-17 12:55:00|11322.9|11322.2|11324.2|11323.5|11326.4|11325.5|11320.7|11320|887
1639746000000|2021-12-17 13:00:00|11324.1|11323.4|11321.3|11320.3|11324.6|11323.7|11318.6|11317.7|890
1639746300000|2021-12-17 13:05:00|11321.1|11320.4|11317.5|11316.5|11322.3|11321.6|11314.4|11313.7|948
1639746600000|2021-12-17 13:10:00|11317.4|11316.4|11323.3|11322.3|11323.9|11323|11315.8|11315|933
1639746900000|2021-12-17 13:15:00|11323.2|11322.2|11325.9|11324.9|11326.7|11325.8|11323.1|11322.2|675
1639747200000|2021-12-17 13:20:00|11325.8|11325.1|11329.1|11328.4|11329.8|11329|11324.9|11324.2|731
1639747500000|2021-12-17 13:25:00|11329.3|11328.6|11330.2|11329.2|11333.6|11332.9|11329|11328.3|641
1639747800000|2021-12-17 13:30:00|11329.9|11329.1|11330.4|11329.4|11330.6|11329.7|11326.7|11325.9|614
1639748100000|2021-12-17 13:35:00|11330.3|11329.6|11330.8|11329.8|11333|11332.3|11327.4|11326.5|649
1639748400000|2021-12-17 13:40:00|11330.9|11329.9|11336.8|11335.8|11338.9|11338.1|11330.7|11329.8|752
1639748700000|2021-12-17 13:45:00|11336.9|11335.9|11336.5|11335.5|11338.3|11337.5|11335|11334.1|503
1639749000000|2021-12-17 13:50:00|11336.4|11335.4|11336.6|11335.6|11337|11336.2|11331.3|11330.4|555
1639749300000|2021-12-17 13:55:00|11336.3|11335.3|11334.3|11333.3|11338.4|11337.5|11333.4|11332.6|602
1639749600000|2021-12-17 14:00:00|11334.2|11333.2|11332.7|11332|11334.8|11334|11330.2|11329.2|750
1639749900000|2021-12-17 14:05:00|11332.6|11331.9|11330.2|11329.2|11336.4|11335.5|11330.2|11329.2|705
1639750200000|2021-12-17 14:10:00|11330.4|11329.4|11334.9|11334.2|11336.9|11336.2|11330.3|11329.3|612
1639750500000|2021-12-17 14:15:00|11335.1|11334.1|11335.7|11334.7|11337|11336|11332.5|11331.8|697
1639750800000|2021-12-17 14:20:00|11335.8|11334.8|11334.9|11334.2|11337.2|11336.4|11333.8|11332.9|595
1639751100000|2021-12-17 14:25:00|11335.1|11334.1|11332.1|11331.4|11335.1|11334.3|11330.3|11329.5|723
1639751400000|2021-12-17 14:30:00|11332.2|11331.2|11338|11337|11339.7|11338.8|11332|11331.2|1149
1639751700000|2021-12-17 14:35:00|11338.1|11337.1|11333.9|11332.9|11338.7|11338|11331.9|11331.1|1007
1639752000000|2021-12-17 14:40:00|11334.3|11333.3|11329.2|11328.5|11334.3|11333.5|11328.8|11327.8|914
1639752300000|2021-12-17 14:45:00|11329.5|11328.4|11339.6|11338.6|11339.6|11338.7|11329.2|11328.3|958
1639752600000|2021-12-17 14:50:00|11339.7|11339|11332|11331|11341.7|11340.7|11331.6|11330.6|1011
1639752900000|2021-12-17 14:55:00|11332.1|11331.1|11336.9|11335.9|11338.2|11337.2|11330.7|11329.8|1034
1639753200000|2021-12-17 15:00:00|11336.8|11336.2|11338|11337|11340.5|11339.6|11333.9|11333|848
1639753500000|2021-12-17 15:05:00|11337.7|11336.8|11337.2|11336.5|11339.7|11338.8|11336.1|11335.3|878
1639753800000|2021-12-17 15:10:00|11337.1|11336.4|11336.3|11335.6|11339.1|11338.4|11334.4|11333.7|769
1639754100000|2021-12-17 15:15:00|11336.6|11335.8|11338.3|11337.6|11338.5|11337.7|11333.7|11332.9|882
1639754400000|2021-12-17 15:20:00|11338.1|11337.4|11338.8|11337.8|11339.8|11339|11336.7|11335.9|686
1639754700000|2021-12-17 15:25:00|11338.9|11337.9|11344.8|11344.1|11345.1|11344.3|11337.9|11337.1|885
1639755000000|2021-12-17 15:30:00|11344.5|11343.8|11345.8|11345.1|11346.1|11345.4|11342.4|11341.6|637
1639755300000|2021-12-17 15:35:00|11346|11345|11355.1|11354.1|11355.1|11354.1|11345.8|11345|911
1639755600000|2021-12-17 15:40:00|11355|11354.4|11355.3|11354.3|11356.2|11355.5|11353.5|11352.7|855
1639755900000|2021-12-17 15:45:00|11355.2|11354.2|11355.5|11354.8|11356.4|11355.6|11353.5|11352.6|847
1639756200000|2021-12-17 15:50:00|11355.7|11354.7|11362.5|11361.8|11363.3|11362.6|11355.5|11354.6|1000
1639756500000|2021-12-17 15:55:00|11362.4|11361.7|11363.9|11363.2|11365.1|11364.2|11359.9|11359.2|890
1639756800000|2021-12-17 16:00:00|11364.1|11363.4|11358|11357|11365.2|11364.5|11357.3|11356.3|924
1639757100000|2021-12-17 16:05:00|11358.1|11357.1|11359|11358.3|11360.5|11359.8|11358.1|11357.1|662
1639757400000|2021-12-17 16:10:00|11358.9|11358.2|11361.7|11360.7|11363.7|11362.9|11358.7|11357.7|609
1639757700000|2021-12-17 16:15:00|11361.8|11361|11362.1|11361.4|11362.3|11361.5|11358.4|11357.5|640
1639758000000|2021-12-17 16:20:00|11362.2|11361.5|11360|11359|11363.2|11362.4|11358.6|11357.9|720
1639758300000|2021-12-17 16:25:00|11360.1|11359.1|11359.8|11358.8|11360.7|11359.7|11358.6|11357.8|528
1639758600000|2021-12-17 16:30:00|11359.9|11358.9|11357.3|11356.6|11361.6|11360.6|11357.1|11356.4|583
1639758900000|2021-12-17 16:35:00|11357.6|11356.9|11356.4|11355.7|11357.9|11357|11354|11353.1|524
1639759200000|2021-12-17 16:40:00|11356.5|11355.8|11354.8|11354.1|11357.8|11356.9|11353.8|11353.1|668
1639759500000|2021-12-17 16:45:00|11354.9|11354.2|11355.2|11354.5|11356.9|11356.2|11353.9|11353.1|574
1639759800000|2021-12-17 16:50:00|11355.1|11354.4|11356.3|11355.6|11357.7|11357|11355.1|11354.2|529
1639760100000|2021-12-17 16:55:00|11356.4|11355.4|11356.9|11355.9|11358|11357.2|11354.5|11353.7|610
1639760400000|2021-12-17 17:00:00|11357|11356|11361.1|11360.1|11361.2|11360.5|11356.1|11355.1|602
1639760700000|2021-12-17 17:05:00|11361.3|11360.6|11359.2|11358.5|11361.7|11360.8|11358.1|11357.3|629
1639761000000|2021-12-17 17:10:00|11359.3|11358.6|11363|11362|11363.1|11362.1|11359.1|11358.4|606
1639761300000|2021-12-17 17:15:00|11362.9|11361.9|11362.4|11361.4|11363.8|11363|11361.9|11361.2|467
1639761600000|2021-12-17 17:20:00|11362.5|11361.5|11361.7|11361|11363.8|11363|11361.3|11360.5|350
1639761900000|2021-12-17 17:25:00|11361.6|11360.9|11361.5|11360.8|11361.9|11361|11360.1|11359.2|459
1639762200000|2021-12-17 17:30:00|11361.7|11360.7|11362.3|11361.3|11364.3|11363.5|11361|11360|434
1639762500000|2021-12-17 17:35:00|11362.4|11361.4|11361.6|11360.9|11363.2|11362.5|11360.8|11360|407
1639762800000|2021-12-17 17:40:00|11361.5|11360.8|11361|11360.3|11362.9|11362.2|11360.1|11359.4|441
1639763100000|2021-12-17 17:45:00|11361.1|11360.4|11361.8|11360.8|11362.3|11361.5|11360.9|11360.1|316
1639763400000|2021-12-17 17:50:00|11361.6|11360.6|11362.3|11361.3|11362.5|11361.6|11359.7|11358.8|425
1639763700000|2021-12-17 17:55:00|11362.4|11361.4|11364.5|11363.5|11364.7|11364|11362|11361.3|438
1639764000000|2021-12-17 18:00:00|11364.4|11363.7|11363.6|11362.6|11364.6|11363.7|11361.9|11361|655
1639764300000|2021-12-17 18:05:00|11363.5|11362.8|11361.7|11361|11363.9|11363.1|11361.4|11360.6|345
1639764600000|2021-12-17 18:10:00|11361.8|11361.1|11360.5|11359.8|11362.3|11361.5|11360.3|11359.4|311
1639764900000|2021-12-17 18:15:00|11360.6|11359.9|11363.8|11362.8|11364.3|11363.4|11360.6|11359.9|425
1639765200000|2021-12-17 18:20:00|11363.6|11362.6|11366.3|11365.3|11366.6|11365.9|11363.4|11362.4|378
1639765500000|2021-12-17 18:25:00|11366.1|11365.4|11365.7|11364.7|11366.5|11365.6|11365|11364|352
1639765800000|2021-12-17 18:30:00|11365.6|11364.6|11370.5|11369.8|11370.7|11370|11365.2|11364.3|586
1639766100000|2021-12-17 18:35:00|11370.7|11370|11374|11373|11375.1|11374.3|11370.4|11369.5|546
1639766400000|2021-12-17 18:40:00|11373.9|11372.9|11373.2|11372.5|11374|11373.2|11371.2|11370.2|580
1639766700000|2021-12-17 18:45:00|11373.3|11372.6|11375.1|11374.4|11376.4|11375.7|11373.3|11372.3|536
1639767000000|2021-12-17 18:50:00|11375.2|11374.2|11373.9|11372.9|11376.1|11375.2|11373.1|11372.3|434
1639767300000|2021-12-17 18:55:00|11373.8|11372.8|11373.8|11372.8|11374.6|11373.7|11372|11371|374
1639767600000|2021-12-17 19:00:00|11373.6|11372.9|11370.7|11369.7|11373.8|11373|11370.6|11369.6|473
1639767900000|2021-12-17 19:05:00|11370.9|11370.2|11372.7|11372|11373.8|11373|11370.4|11369.5|409
1639768200000|2021-12-17 19:10:00|11372.8|11371.8|11372.8|11371.8|11374|11373.1|11372.4|11371.4|304
1639768500000|2021-12-17 19:15:00|11372.9|11371.9|11370.8|11369.8|11374.4|11373.6|11370.6|11369.7|409
1639768800000|2021-12-17 19:20:00|11371|11370.3|11371.9|11370.9|11372.8|11371.9|11371|11370.1|376
1639769100000|2021-12-17 19:25:00|11372|11371|11369.9|11369.2|11372|11371|11369.3|11368.5|417
1639769400000|2021-12-17 19:30:00|11370.1|11369.1|11370|11369|11370.7|11369.9|11369.2|11368.4|359
1639769700000|2021-12-17 19:35:00|11369.8|11369.1|11370.5|11369.5|11370.7|11369.9|11369.2|11368.3|217
1639770000000|2021-12-17 19:40:00|11370.6|11369.6|11371.9|11370.9|11372|11371|11370.1|11369.1|237
1639770300000|2021-12-17 19:45:00|11372.1|11371.4|11372.3|11371.3|11373.4|11372.6|11371.8|11370.8|349
1639770600000|2021-12-17 19:50:00|11372.2|11371.2|11367.9|11366.9|11372.4|11371.6|11367.7|11366.8|345
1639770900000|2021-12-17 19:55:00|11367.8|11366.8|11370.4|11369.4|11370.8|11369.8|11367.7|11366.7|381
1639771200000|2021-12-17 20:00:00|11370.5|11369.5|11370|11369|11371.3|11370.3|11368.8|11367.8|500
1639771500000|2021-12-17 20:05:00|11370.2|11369.2|11372.3|11371.3|11372.7|11371.7|11370|11369|336
1639771800000|2021-12-17 20:10:00|11372.2|11371.2|11370.2|11369.2|11372.2|11371.2|11369.5|11368.6|262
1639772100000|2021-12-17 20:15:00|11370.4|11369.4|11371.2|11370.2|11371.4|11370.4|11370.1|11369.1|315
1639772400000|2021-12-17 20:20:00|11371.1|11370.1|11371.2|11370.2|11371.4|11370.4|11370.4|11369.5|218
1639772700000|2021-12-17 20:25:00|11371.1|11370.4|11370.3|11369.3|11371.6|11370.6|11369.8|11368.8|191
1639773000000|2021-12-17 20:30:00|11370.5|11369.5|11370.3|11369.3|11371.3|11370.3|11368.4|11367.4|294
1639773300000|2021-12-17 20:35:00|11370.2|11369.2|11373.3|11372.3|11373.5|11372.6|11369|11368|276
1639773600000|2021-12-17 20:40:00|11373|11372|11371.3|11370.3|11373|11372|11370.6|11369.6|268
1639773900000|2021-12-17 20:45:00|11370.9|11369.9|11371.4|11370.7|11372.2|11371.4|11370.5|11369.5|239
1639774200000|2021-12-17 20:50:00|11371.5|11370.5|11371.5|11370.5|11373.8|11372.9|11369.8|11368.9|425
1639774500000|2021-12-17 20:55:00|11371.4|11370.4|11374.9|11373.9|11375.4|11374.4|11371|11370|500
1639774800000|2021-12-17 21:00:00|11374.8|11373.8|11374.8|11373.8|11377.1|11376.1|11374|11373|402
1639775100000|2021-12-17 21:05:00|11374.6|11373.6|11374.3|11373.3|11375|11374|11373.8|11372.8|307
1639775400000|2021-12-17 21:10:00|11374.2|11373.2|11372.8|11371.8|11375.1|11374.1|11371.5|11370.5|280
1639775700000|2021-12-17 21:15:00|11372.7|11371.7|11372.7|11371.7|11373|11371.8|11371.3|11370.1|205
1639776000000|2021-12-17 21:20:00|11372.8|11371.8|11373.8|11372.8|11374.2|11373.2|11372.7|11371.7|150
1639776300000|2021-12-17 21:25:00|11373.6|11372.6|11372.8|11371.8|11374|11372.9|11372.4|11371.3|172
1639776600000|2021-12-17 21:30:00|11372.7|11371.7|11372.4|11371.4|11373.6|11371.9|11372|11370.6|167
1639776900000|2021-12-17 21:35:00|11372.5|11371.5|11372.6|11371.6|11373.8|11372.7|11371.7|11370.6|185
1639777200000|2021-12-17 21:40:00|11372.7|11371.7|11373.2|11371.5|11374|11372|11372.1|11370.2|243
1639777500000|2021-12-17 21:45:00|11373.3|11371.8|11371.5|11369.1|11373.9|11371.9|11370.6|11368|380
1639777800000|2021-12-17 21:50:00|11371.4|11369.2|11372.5|11369.2|11374.3|11370.9|11370.5|11367.1|424
1639778100000|2021-12-17 21:55:00|11373.9|11369.4|11375|11369.4|11375.6|11370.1|11372.8|11367.7|249
1639947600000|2021-12-19 21:00:00|11372.3|11360.3|11372.7|11360.7|11376.1|11364.1|11369|11357|80
1639947900000|2021-12-19 21:05:00|11369|11357|11372.7|11360.7|11372.7|11360.7|11369|11357|12
1639948200000|2021-12-19 21:10:00|11369|11357|11369|11357|11372.7|11360.7|11369|11357|13
1639948500000|2021-12-19 21:15:00|11372.7|11360.7|11369|11357|11372.7|11360.7|11369|11357|29
1639948800000|2021-12-19 21:20:00|11369.1|11357.1|11372.7|11360.7|11372.7|11360.7|11369|11357|14
1639949100000|2021-12-19 21:25:00|11372.3|11360.3|11372.7|11360.7|11372.7|11360.7|11372.3|11360.3|2
1639949400000|2021-12-19 21:30:00|11369|11357|11370.1|11358.1|11372.7|11360.7|11369|11357|9
1639949700000|2021-12-19 21:35:00|11369|11357|11372.7|11360.7|11372.7|11360.7|11369|11357|15
1639950000000|2021-12-19 21:40:00|11372.5|11360.5|11372.7|11360.7|11372.7|11360.7|11369|11357|6
1639950300000|2021-12-19 21:45:00|11369|11357|11372.2|11360.2|11372.7|11360.7|11369|11357|18
1639950600000|2021-12-19 21:50:00|11372.6|11360.6|11372.7|11360.7|11373.9|11361.9|11369|11357|25
1639950900000|2021-12-19 21:55:00|11371|11359|11369.1|11357.1|11372.7|11360.7|11369|11357|25
1639951200000|2021-12-19 22:00:00|11369|11357|11366.8|11359.8|11373.4|11365.4|11366.1|11356.3|75
1639951500000|2021-12-19 22:05:00|11366.7|11359.7|11372.2|11366.2|11373.1|11367.1|11366|11359.6|155
1639951800000|2021-12-19 22:10:00|11371.7|11365.7|11369.4|11363.4|11373.6|11367.6|11368.2|11362.2|211
1639952100000|2021-12-19 22:15:00|11369.3|11363.3|11370|11364|11370.9|11364.9|11367.7|11361.7|201
1639952400000|2021-12-19 22:20:00|11369.4|11363.4|11369.9|11363.9|11370.8|11364.8|11369|11363.1|88
1639952700000|2021-12-19 22:25:00|11369.7|11363.7|11370|11365.7|11373.4|11367.4|11368.3|11363.2|483
1639953000000|2021-12-19 22:30:00|11369.9|11365.5|11371.6|11366.8|11373.9|11368.5|11369.9|11365.5|652
1639953300000|2021-12-19 22:35:00|11371.2|11366.6|11370.9|11367.9|11372.4|11369|11370.3|11366|228
1639953600000|2021-12-19 22:40:00|11370.8|11368|11370.1|11367.3|11371.8|11368.3|11369|11366.3|185
1639953900000|2021-12-19 22:45:00|11370|11367.6|11371.5|11369.3|11372|11369.5|11369.3|11366.5|436
1639954200000|2021-12-19 22:50:00|11371.4|11369.2|11374.3|11370.2|11375.7|11370.6|11370.2|11367.4|320
1639954500000|2021-12-19 22:55:00|11373.8|11370.1|11371.3|11367.8|11374.8|11370.2|11370.8|11367.1|815
1639954800000|2021-12-19 23:00:00|11371.5|11367.4|11366.4|11363.7|11371.9|11369.6|11366.2|11363.7|1070
1639955100000|2021-12-19 23:05:00|11366|11363.9|11365.9|11364|11367.9|11365.3|11364.1|11362.2|1083
1639955400000|2021-12-19 23:10:00|11365.8|11364.1|11364.6|11363.6|11367.3|11365.4|11363.7|11362.3|972
1639955700000|2021-12-19 23:15:00|11364.7|11363.7|11360.8|11359.8|11365.1|11364|11359.9|11358.9|419
1639956000000|2021-12-19 23:20:00|11360.3|11359.3|11363.8|11362.8|11366|11365|11360.3|11359|537
1639956300000|2021-12-19 23:25:00|11363.7|11362.7|11366.5|11365.5|11366.5|11365.5|11362.6|11361.6|358
1639956600000|2021-12-19 23:30:00|11366.4|11365.4|11362.6|11361.6|11366.5|11365.5|11361.1|11360.1|352
1639956900000|2021-12-19 23:35:00|11362.7|11361.7|11361.3|11360.3|11364|11363|11360.1|11359.1|255
1639957200000|2021-12-19 23:40:00|11361.2|11360.2|11361|11360|11362.1|11361.1|11360.8|11359.8|206
1639957500000|2021-12-19 23:45:00|11361.1|11360.1|11356.9|11355.9|11362.1|11361.2|11356.5|11355.5|339
1639957800000|2021-12-19 23:50:00|11357.1|11356.1|11354.2|11353.2|11358.8|11358|11354|11353.1|258
1639958100000|2021-12-19 23:55:00|11354.1|11353.1|11352.5|11351.5|11354.6|11353.7|11351.8|11350.8|354
1639958400000|2021-12-20 00:00:00|11352.1|11351.4|11357.2|11356.2|11359.3|11358.3|11352|11351|666
1639958700000|2021-12-20 00:05:00|11356.9|11355.9|11361|11360|11361.9|11361|11356.3|11355.3|586
1639959000000|2021-12-20 00:10:00|11360.9|11359.9|11354.9|11353.9|11362.4|11361.6|11354.2|11353.2|552
1639959300000|2021-12-20 00:15:00|11354.8|11353.8|11352.6|11351.6|11355|11354|11350.5|11349.7|470
1639959600000|2021-12-20 00:20:00|11352.5|11351.5|11355|11354|11357.1|11356.1|11352|11351|508
1639959900000|2021-12-20 00:25:00|11355.1|11354.1|11357|11356|11357.1|11356.1|11354.2|11353.4|437
1639960200000|2021-12-20 00:30:00|11357.1|11356.1|11356.5|11355.5|11358.1|11357.1|11354.8|11354|481
1639960500000|2021-12-20 00:35:00|11356.2|11355.2|11355.1|11354.1|11356.4|11355.4|11353.7|11352.7|376
1639960800000|2021-12-20 00:40:00|11355|11354|11358.5|11357.5|11359.2|11358.4|11354.5|11353.6|317
1639961100000|2021-12-20 00:45:00|11358.6|11357.8|11358.6|11357.6|11359.1|11358.1|11357.6|11356.6|361
1639961400000|2021-12-20 00:50:00|11358.4|11357.4|11359.8|11358.8|11363.8|11362.9|11357.5|11356.5|660
1639961700000|2021-12-20 00:55:00|11360.1|11359.1|11358.6|11357.6|11360.7|11359.7|11357.1|11356.1|549
1639962000000|2021-12-20 01:00:00|11358.7|11357.7|11359|11358|11361.3|11360.4|11357|11356|505
1639962300000|2021-12-20 01:05:00|11358.9|11357.9|11361.3|11360.3|11361.6|11360.7|11357.4|11356.5|392
1639962600000|2021-12-20 01:10:00|11361.2|11360.2|11361.1|11360.4|11362.1|11361.1|11358.9|11357.9|448
1639962900000|2021-12-20 01:15:00|11361.2|11360.2|11360.1|11359.1|11362.1|11361.3|11359.6|11358.6|410
1639963200000|2021-12-20 01:20:00|11360|11359.3|11361.7|11360.7|11361.9|11361|11358.7|11358|429
1639963500000|2021-12-20 01:25:00|11361.6|11360.6|11368.9|11367.9|11371.4|11370.4|11360.6|11359.7|560
1639963800000|2021-12-20 01:30:00|11368.7|11367.7|11367.6|11366.6|11368.8|11367.8|11364.8|11363.8|468
1639964100000|2021-12-20 01:35:00|11367.5|11366.5|11366.9|11365.9|11368.9|11368|11366.5|11365.6|452
1639964400000|2021-12-20 01:40:00|11366.8|11365.8|11361.4|11360.4|11367.4|11366.5|11361.2|11360.3|465
1639964700000|2021-12-20 01:45:00|11361.3|11360.3|11360.3|11359.3|11362.9|11361.9|11358.1|11357.1|526
1639965000000|2021-12-20 01:50:00|11360.2|11359.5|11358.1|11357.4|11360.2|11359.5|11357.2|11356.4|394
1639965300000|2021-12-20 01:55:00|11358.2|11357.5|11352.9|11351.9|11359.5|11358.7|11352.2|11351.3|440
1639965600000|2021-12-20 02:00:00|11353|11352|11350.6|11349.6|11353|11352.2|11347|11346|751
1639965900000|2021-12-20 02:05:00|11350.7|11349.7|11350.7|11349.7|11351.8|11350.8|11349.2|11348.2|592
1639966200000|2021-12-20 02:10:00|11350.8|11349.8|11355|11354|11355.1|11354.1|11350.4|11349.6|505
1639966500000|2021-12-20 02:15:00|11355.1|11354.1|11352.9|11351.9|11356.2|11355.3|11352.5|11351.7|473
1639966800000|2021-12-20 02:20:00|11353|11352|11356.3|11355.3|11356.5|11355.6|11352.4|11351.5|426
1639967100000|2021-12-20 02:25:00|11356.4|11355.4|11359.6|11358.9|11360.9|11359.9|11355.2|11354.4|501
1639967400000|2021-12-20 02:30:00|11359.5|11358.8|11359.5|11358.5|11359.7|11359|11358.1|11357.2|348
1639967700000|2021-12-20 02:35:00|11359.4|11358.4|11358.7|11357.7|11360.3|11359.5|11358.1|11357.1|369
1639968000000|2021-12-20 02:40:00|11358.6|11357.6|11359.5|11358.8|11360|11359.2|11357.8|11356.8|430
1639968300000|2021-12-20 02:45:00|11359.4|11358.7|11356.9|11355.9|11359.5|11358.8|11356.2|11355.4|371
1639968600000|2021-12-20 02:50:00|11357|11356|11353.2|11352.5|11357.3|11356.3|11352.5|11351.7|505
1639968900000|2021-12-20 02:55:00|11353.4|11352.4|11359.9|11358.9|11360.1|11359.1|11353.2|11352.3|522
1639969200000|2021-12-20 03:00:00|11360|11359|11355.4|11354.4|11360.7|11359.9|11354.6|11353.6|431
1639969500000|2021-12-20 03:05:00|11355.3|11354.3|11356.7|11355.7|11356.9|11356|11353.7|11352.7|293
1639969800000|2021-12-20 03:10:00|11356.6|11355.9|11356.8|11355.8|11357.5|11356.6|11356.1|11355.4|226
1639970100000|2021-12-20 03:15:00|11356.7|11355.7|11356.3|11355.6|11357.1|11356.2|11355.8|11354.8|245
1639970400000|2021-12-20 03:20:00|11356.4|11355.7|11354.5|11353.5|11356.7|11355.8|11354|11353|255
1639970700000|2021-12-20 03:25:00|11354.6|11353.6|11354.7|11353.7|11354.8|11354|11353.1|11352.1|216
1639971000000|2021-12-20 03:30:00|11354.8|11353.8|11353.8|11352.8|11355.3|11354.4|11352.5|11351.8|317
1639971300000|2021-12-20 03:35:00|11353.7|11352.7|11352|11351|11354.4|11353.4|11351|11350.3|239
1639971600000|2021-12-20 03:40:00|11352.1|11351.1|11352.3|11351.3|11353.1|11352.2|11351.3|11350.4|327
1639971900000|2021-12-20 03:45:00|11352.2|11351.2|11350.4|11349.7|11352.3|11351.4|11349.9|11349|353
1639972200000|2021-12-20 03:50:00|11350.5|11349.5|11350.2|11349.2|11350.5|11349.7|11347.6|11346.6|365
1639972500000|2021-12-20 03:55:00|11350.3|11349.5|11351.7|11351|11352.3|11351.4|11350.1|11349.3|469
1639972800000|2021-12-20 04:00:00|11351.5|11350.8|11352.7|11352|11354.7|11353.8|11350.8|11349.8|331
1639973100000|2021-12-20 04:05:00|11352.9|11351.9|11350.9|11349.9|11352.9|11352|11350.5|11349.7|276
1639973400000|2021-12-20 04:10:00|11350.8|11350.1|11351.9|11351.2|11352.5|11351.6|11350.5|11349.6|295
1639973700000|2021-12-20 04:15:00|11352.1|11351.1|11351|11350|11354.1|11353.2|11350.8|11349.9|278
1639974000000|2021-12-20 04:20:00|11350.9|11349.9|11353.8|11352.8|11353.8|11353|11350.5|11349.5|335
1639974300000|2021-12-20 04:25:00|11353.7|11352.7|11351.7|11350.7|11354.3|11353.4|11351.2|11350.4|455
1639974600000|2021-12-20 04:30:00|11351.6|11350.9|11349.3|11348.6|11352.3|11351.6|11349.3|11348.6|391
1639974900000|2021-12-20 04:35:00|11349.4|11348.7|11349.9|11349.2|11350.8|11350|11348.6|11347.9|298
1639975200000|2021-12-20 04:40:00|11349.8|11349.1|11350.9|11349.9|11351.3|11350.5|11349.2|11348.3|250
1639975500000|2021-12-20 04:45:00|11350.7|11350|11350.8|11350.1|11351.5|11350.6|11349.6|11348.7|286
1639975800000|2021-12-20 04:50:00|11350.9|11350.2|11350.7|11350|11351.8|11351|11350.6|11349.7|266
1639976100000|2021-12-20 04:55:00|11350.4|11349.7|11352.7|11351.7|11352.7|11351.8|11350.3|11349.4|374
1639976400000|2021-12-20 05:00:00|11352.4|11351.4|11347.2|11346.5|11352.5|11351.5|11345.8|11345|539
1639976700000|2021-12-20 05:05:00|11347.3|11346.3|11348.3|11347.6|11349.1|11348.2|11346.7|11345.8|445
1639977000000|2021-12-20 05:10:00|11348.2|11347.5|11348.4|11347.4|11349.7|11348.9|11347.5|11346.5|358
1639977300000|2021-12-20 05:15:00|11348.3|11347.3|11346.3|11345.3|11349.1|11348.1|11345.4|11344.6|375
1639977600000|2021-12-20 05:20:00|11346.4|11345.4|11347.9|11346.9|11349|11348.3|11346.2|11345.3|428
1639977900000|2021-12-20 05:25:00|11347.8|11346.8|11346.1|11345.1|11348.8|11347.9|11346.1|11345.1|258
1639978200000|2021-12-20 05:30:00|11346.2|11345.2|11347.6|11346.9|11348.5|11347.6|11345.7|11345|342
1639978500000|2021-12-20 05:35:00|11347.7|11346.7|11345.4|11344.7|11348.3|11347.5|11345.4|11344.7|249
1639978800000|2021-12-20 05:40:00|11345.5|11344.8|11346.2|11345.5|11346.5|11345.8|11344.6|11343.8|275
1639979100000|2021-12-20 05:45:00|11346.1|11345.2|11345.6|11344.6|11346.9|11346.1|11344.8|11343.9|354
1639979400000|2021-12-20 05:50:00|11345.5|11344.5|11342.4|11341.7|11345.8|11344.9|11341.4|11340.5|558
1639979700000|2021-12-20 05:55:00|11342.5|11341.5|11345.8|11344.8|11347.7|11346.9|11342.1|11341.3|548
1639980000000|2021-12-20 06:00:00|11345.9|11344.9|11345.2|11344.2|11345.9|11345.2|11343.5|11342.7|570
1639980300000|2021-12-20 06:05:00|11345.4|11344.4|11346.8|11345.8|11347.6|11346.6|11343.5|11342.6|414
1639980600000|2021-12-20 06:10:00|11346.9|11345.9|11348.8|11347.8|11349.3|11348.6|11346.8|11345.8|428
1639980900000|2021-12-20 06:15:00|11348.9|11347.9|11347.3|11346.6|11348.9|11347.9|11346.6|11345.6|289
1639981200000|2021-12-20 06:20:00|11347.4|11346.7|11347.3|11346.6|11347.7|11346.9|11346.2|11345.4|347
1639981500000|2021-12-20 06:25:00|11347.4|11346.4|11344.7|11344|11347.5|11346.7|11344.7|11343.8|344
1639981800000|2021-12-20 06:30:00|11344.2|11343.2|11345.5|11344.5|11346.2|11345.5|11344.2|11343.2|442
1639982100000|2021-12-20 06:35:00|11345.6|11344.6|11346.7|11345.7|11347.4|11346.7|11344|11343|359
1639982400000|2021-12-20 06:40:00|11346.8|11345.8|11345.7|11344.7|11347.2|11346.5|11344.3|11343.6|368
1639982700000|2021-12-20 06:45:00|11345.8|11344.8|11345.1|11344.4|11346.5|11345.6|11344.1|11343.3|281
1639983000000|2021-12-20 06:50:00|11345.5|11344.5|11346.2|11345.2|11347.3|11346.3|11344.8|11344|266
1639983300000|2021-12-20 06:55:00|11346.3|11345.3|11343.5|11342.5|11346.6|11345.7|11343.2|11342.2|396
1639983600000|2021-12-20 07:00:00|11343.7|11342.7|11339.2|11338.5|11347.2|11346.4|11338.5|11337.6|689
1639983900000|2021-12-20 07:05:00|11339.1|11338.4|11339.9|11339.2|11343.1|11342.2|11338.9|11338.2|668
1639984200000|2021-12-20 07:10:00|11340|11339.3|11342.5|11341.8|11343.3|11342.4|11339.5|11338.6|585
1639984500000|2021-12-20 07:15:00|11342.4|11341.7|11341.2|11340.2|11343|11342.2|11340.3|11339.3|695
1639984800000|2021-12-20 07:20:00|11341.1|11340.1|11337.6|11336.9|11341.1|11340.4|11336.6|11335.6|662
1639985100000|2021-12-20 07:25:00|11337.7|11336.7|11338.2|11337.5|11338.5|11337.6|11334.6|11333.8|607
1639985400000|2021-12-20 07:30:00|11338.3|11337.6|11338.8|11337.8|11341.6|11340.7|11338.3|11337.4|809
1639985700000|2021-12-20 07:35:00|11338.5|11338|11339|11338|11341.1|11340.2|11338.4|11337.4|549
1639986000000|2021-12-20 07:40:00|11339.2|11338.2|11343.7|11342.7|11344|11343|11338.9|11337.9|610
1639986300000|2021-12-20 07:45:00|11343.6|11342.6|11339.8|11338.8|11344.3|11343.5|11339.3|11338.3|624
1639986600000|2021-12-20 07:50:00|11339.7|11338.7|11341.2|11340.2|11343.1|11342.1|11339.7|11338.7|479
1639986900000|2021-12-20 07:55:00|11341.3|11340.3|11346.1|11345.1|11346.6|11345.8|11340.9|11340.1|709
1639987200000|2021-12-20 08:00:00|11346|11345|11346.5|11345.5|11350.5|11349.5|11343.6|11342.8|893
1639987500000|2021-12-20 08:05:00|11346.6|11345.6|11347.7|11346.7|11351.1|11350.1|11344.8|11344.1|882
1639987800000|2021-12-20 08:10:00|11347.6|11346.6|11346.5|11345.5|11348.5|11347.5|11345.2|11344.2|676
1639988100000|2021-12-20 08:15:00|11346|11345.3|11350.7|11350|11351|11350|11345|11344|799
1639988400000|2021-12-20 08:20:00|11350.6|11349.9|11348.9|11348.2|11353.7|11352.9|11346.1|11345.4|788
1639988700000|2021-12-20 08:25:00|11349.2|11348.5|11354.2|11353.2|11354.3|11353.4|11348.9|11348.1|784
1639989000000|2021-12-20 08:30:00|11354|11353.3|11354.1|11353.1|11354.9|11354.2|11352|11351.2|729
1639989300000|2021-12-20 08:35:00|11354.2|11353.2|11348.8|11347.8|11355.4|11354.5|11348.6|11347.8|845
1639989600000|2021-12-20 08:40:00|11349|11348|11348.8|11348.1|11351.1|11350.1|11347|11346.1|733
1639989900000|2021-12-20 08:45:00|11348.6|11347.8|11344.1|11343.1|11349.1|11348.1|11344|11343|571
1639990200000|2021-12-20 08:50:00|11344|11343|11343.1|11342.1|11344.3|11343.4|11340.7|11339.7|696
1639990500000|2021-12-20 08:55:00|11343|11342|11342.3|11341.3|11344.7|11343.7|11341.3|11340.5|678
1639990800000|2021-12-20 09:00:00|11342.2|11341.2|11342.1|11341.1|11343.1|11342.3|11339.6|11338.6|592
1639991100000|2021-12-20 09:05:00|11342.4|11341.4|11340.4|11339.4|11342.6|11341.7|11337.1|11336.2|850
1639991400000|2021-12-20 09:10:00|11340.3|11339.3|11340.4|11339.4|11342.5|11341.5|11340|11339|592
1639991700000|2021-12-20 09:15:00|11340.5|11339.5|11343.5|11342.5|11343.6|11342.7|11340.2|11339.5|682
1639992000000|2021-12-20 09:20:00|11343.4|11342.4|11343|11342.3|11343.9|11342.9|11340.5|11339.6|687
1639992300000|2021-12-20 09:25:00|11343.1|11342.4|11345.5|11344.5|11346.3|11345.4|11342.9|11342|535
1639992600000|2021-12-20 09:30:00|11345.6|11344.6|11348.4|11347.4|11349.3|11348.5|11345.4|11344.5|610
1639992900000|2021-12-20 09:35:00|11348.5|11347.5|11347.2|11346.2|11348.7|11347.9|11345.4|11344.6|509
1639993200000|2021-12-20 09:40:00|11347.3|11346.3|11351.9|11350.9|11352.3|11351.3|11347.3|11346.3|458
1639993500000|2021-12-20 09:45:00|11351.8|11350.8|11354|11353|11355.2|11354.3|11350.6|11349.8|572
1639993800000|2021-12-20 09:50:00|11353.9|11352.9|11350.2|11349.2|11354|11353.1|11349.9|11349.1|568
1639994100000|2021-12-20 09:55:00|11350.3|11349.6|11350.2|11349.2|11352.8|11351.9|11349.6|11348.6|649
1639994400000|2021-12-20 10:00:00|11350.1|11349.1|11353.5|11352.5|11355.5|11354.7|11350|11349|900
1639994700000|2021-12-20 10:05:00|11353.6|11352.6|11354|11353|11355.8|11354.9|11352.8|11351.8|772
1639995000000|2021-12-20 10:10:00|11354.1|11353.1|11357.8|11356.8|11358.1|11357.3|11352.5|11351.5|705
1639995300000|2021-12-20 10:15:00|11357.7|11356.7|11356.4|11355.4|11358.8|11357.8|11354.5|11353.7|483
1639995600000|2021-12-20 10:20:00|11356.3|11355.3|11355.9|11354.9|11357.2|11356.2|11354.7|11353.9|558
1639995900000|2021-12-20 10:25:00|11356|11355|11357|11356|11357|11356|11354.9|11353.9|559
1639996200000|2021-12-20 10:30:00|11356.9|11355.9|11358.8|11357.8|11359.1|11358.2|11356.5|11355.5|539
1639996500000|2021-12-20 10:35:00|11358.9|11357.9|11359.7|11359|11360.3|11359.6|11357.5|11356.5|413
1639996800000|2021-12-20 10:40:00|11359.9|11358.9|11360.4|11359.4|11361.6|11360.8|11358.7|11357.7|383
1639997100000|2021-12-20 10:45:00|11360.5|11359.5|11363.3|11362.3|11363.3|11362.4|11360.4|11359.5|458
1639997400000|2021-12-20 10:50:00|11363.5|11362.5|11362|11361.3|11363.5|11362.5|11360.3|11359.5|484
1639997700000|2021-12-20 10:55:00|11361.9|11361.2|11361.2|11360.2|11364.7|11363.8|11360.8|11360|532
1639998000000|2021-12-20 11:00:00|11361.3|11360.3|11357.5|11356.8|11361.8|11360.8|11357.2|11356.3|459
1639998300000|2021-12-20 11:05:00|11357.6|11356.6|11358.6|11357.6|11359.7|11358.7|11357.2|11356.3|536
1639998600000|2021-12-20 11:10:00|11358.5|11357.5|11357.5|11356.8|11359.3|11358.3|11357|11356|478
1639998900000|2021-12-20 11:15:00|11357.4|11356.7|11357.1|11356.1|11357.9|11357.1|11355.4|11354.6|366
1639999200000|2021-12-20 11:20:00|11357.2|11356.2|11357.8|11357.1|11358.9|11358|11356.5|11355.5|343
1639999500000|2021-12-20 11:25:00|11357.7|11357|11357.4|11356.4|11358|11357.2|11356.5|11355.6|274
1639999800000|2021-12-20 11:30:00|11357.3|11356.3|11361.1|11360.1|11361.5|11360.6|11356.8|11355.8|370
1640000100000|2021-12-20 11:35:00|11361.3|11360.3|11359.8|11359.1|11363.5|11362.7|11359.8|11359|363
1640000400000|2021-12-20 11:40:00|11359.9|11359.2|11358.4|11357.4|11360.5|11359.5|11357.9|11356.9|382
1640000700000|2021-12-20 11:45:00|11358.2|11357.5|11360.7|11359.7|11360.7|11359.7|11358.2|11357.5|294
1640001000000|2021-12-20 11:50:00|11360.6|11359.6|11361.8|11360.8|11362|11361.2|11359.6|11358.8|282
1640001300000|2021-12-20 11:55:00|11361.7|11361|11368.7|11368|11369.8|11368.8|11361.5|11360.6|681
1640001600000|2021-12-20 12:00:00|11368.8|11368.1|11365.7|11364.7|11369.7|11368.8|11364.1|11363.3|548
1640001900000|2021-12-20 12:05:00|11365.8|11364.8|11367.1|11366.1|11368.5|11367.6|11365.5|11364.5|454
1640002200000|2021-12-20 12:10:00|11367.2|11366.2|11367.2|11366.2|11367.4|11366.6|11365|11364.2|396
1640002500000|2021-12-20 12:15:00|11367|11366.3|11364.2|11363.2|11367.3|11366.5|11363.7|11362.7|486
1640002800000|2021-12-20 12:20:00|11364.1|11363.4|11364.6|11363.6|11366.3|11365.4|11363.7|11362.7|385
1640003100000|2021-12-20 12:25:00|11364.5|11363.8|11365.1|11364.4|11365.3|11364.6|11362.8|11362|384
1640003400000|2021-12-20 12:30:00|11365.3|11364.3|11364.7|11364|11365.8|11364.9|11364.1|11363.3|359
1640003700000|2021-12-20 12:35:00|11365|11363.9|11364.2|11363.2|11365.2|11364.4|11362.3|11361.5|311
1640004000000|2021-12-20 12:40:00|11364.3|11363.3|11364.4|11363.7|11364.9|11364|11363.6|11362.7|289
1640004300000|2021-12-20 12:45:00|11364.3|11363.6|11359.5|11358.8|11364.6|11363.6|11358.6|11357.8|405
1640004600000|2021-12-20 12:50:00|11359.6|11358.6|11355.2|11354.2|11359.8|11359.1|11354.1|11353.3|609
1640004900000|2021-12-20 12:55:00|11355.3|11354.3|11352.5|11351.5|11355.8|11354.8|11350.4|11349.4|501
1640005200000|2021-12-20 13:00:00|11352.9|11351.9|11354.7|11353.7|11355.4|11354.4|11352.9|11351.9|629
1640005500000|2021-12-20 13:05:00|11354.6|11353.6|11352.2|11351.2|11355.6|11354.7|11350|11349.2|549
1640005800000|2021-12-20 13:10:00|11352.4|11351.4|11353.8|11352.8|11355.7|11354.9|11350.8|11350|475
1640006100000|2021-12-20 13:15:00|11353.7|11352.7|11356.4|11355.4|11356.6|11355.7|11353.3|11352.4|628
1640006400000|2021-12-20 13:20:00|11356.3|11355.3|11355|11354|11358.8|11358|11354.4|11353.5|622
1640006700000|2021-12-20 13:25:00|11354.9|11353.9|11358.8|11357.8|11359.5|11358.5|11354.3|11353.4|603
1640007000000|2021-12-20 13:30:00|11359|11358|11360.6|11359.6|11360.8|11359.8|11356.7|11355.9|643
1640007300000|2021-12-20 13:35:00|11360.7|11359.9|11358.5|11357.8|11362.4|11361.5|11358.5|11357.5|685
1640007600000|2021-12-20 13:40:00|11358.3|11357.6|11358.9|11357.9|11361|11360.2|11357.8|11357|629
1640007900000|2021-12-20 13:45:00|11358.8|11357.8|11356.2|11355.2|11358.9|11358|11355.2|11354.2|644
1640008200000|2021-12-20 13:50:00|11356.3|11355.3|11354.4|11353.4|11357|11356|11353.2|11352.2|586
1640008500000|2021-12-20 13:55:00|11354.3|11353.3|11353.3|11352.6|11355.6|11354.7|11352.4|11351.4|554
1640008800000|2021-12-20 14:00:00|11353|11352.3|11352.5|11351.8|11353.2|11352.5|11351.1|11350.2|515
1640009100000|2021-12-20 14:05:00|11352.6|11351.9|11356.6|11355.6|11357.1|11356.3|11352|11351|526
1640009400000|2021-12-20 14:10:00|11356.4|11355.7|11357.8|11357.1|11358.2|11357.4|11356|11355.2|576
1640009700000|2021-12-20 14:15:00|11358|11357|11355.9|11355.2|11358.4|11357.5|11355|11354.2|642
1640010000000|2021-12-20 14:20:00|11356|11355.3|11354.4|11353.7|11358.2|11357.2|11352.8|11351.8|560
1640010300000|2021-12-20 14:25:00|11354.6|11353.6|11350|11349|11354.8|11354|11349.7|11348.8|780
1640010600000|2021-12-20 14:30:00|11349.9|11348.9|11347.7|11346.7|11351.1|11350.3|11344.4|11343.7|1278
1640010900000|2021-12-20 14:35:00|11347.3|11346.6|11347|11346|11350.3|11349.5|11345.6|11344.8|1025
1640011200000|2021-12-20 14:40:00|11346.9|11345.9|11346.6|11345.6|11347.5|11346.5|11341|11340|1260
1640011500000|2021-12-20 14:45:00|11346.7|11345.7|11343.5|11342.8|11347.7|11346.7|11343.5|11342.7|1046
1640011800000|2021-12-20 14:50:00|11343.3|11342.3|11345.2|11344.2|11346.5|11345.8|11342.8|11342|800
1640012100000|2021-12-20 14:55:00|11345.1|11344.1|11351.8|11350.8|11352.3|11351.3|11344.6|11343.9|921
1640012400000|2021-12-20 15:00:00|11351.7|11350.7|11349.8|11349.1|11352.2|11351.5|11348.5|11347.6|1024
1640012700000|2021-12-20 15:05:00|11350|11349.3|11348.9|11347.9|11350.3|11349.4|11345.7|11344.9|884
1640013000000|2021-12-20 15:10:00|11348.5|11347.8|11348.6|11347.9|11351.3|11350.3|11347.2|11346.4|729
1640013300000|2021-12-20 15:15:00|11348.5|11347.8|11351.4|11350.7|11353.5|11352.5|11347.2|11346.4|830
1640013600000|2021-12-20 15:20:00|11351.7|11351|11347.2|11346.2|11352.7|11351.8|11346.1|11345.3|792
1640013900000|2021-12-20 15:25:00|11347.1|11346.1|11344.8|11343.8|11348.5|11347.8|11343.4|11342.7|637
1640014200000|2021-12-20 15:30:00|11344.7|11344|11341.6|11340.9|11345.5|11344.6|11340.6|11339.7|636
1640014500000|2021-12-20 15:35:00|11341.7|11341|11345.2|11344.5|11345.6|11344.9|11341.6|11340.7|714
1640014800000|2021-12-20 15:40:00|11345.1|11344.4|11345.1|11344.1|11346.4|11345.6|11342.4|11341.7|729
1640015100000|2021-12-20 15:45:00|11344.7|11344|11339.1|11338.1|11345.6|11344.8|11339|11338|657
1640015400000|2021-12-20 15:50:00|11339.2|11338.2|11339.9|11338.9|11342.8|11342|11339|11338|686
1640015700000|2021-12-20 15:55:00|11339.6|11338.7|11341.1|11340.4|11344.4|11343.4|11338.1|11337.4|783
1640016000000|2021-12-20 16:00:00|11341.2|11340.5|11336.1|11335.1|11341.5|11340.7|11334.9|11334.2|652
1640016300000|2021-12-20 16:05:00|11336.2|11335.2|11337.4|11336.4|11338.8|11337.9|11335.3|11334.4|532
1640016600000|2021-12-20 16:10:00|11337.2|11336.5|11336.5|11335.8|11338.7|11337.9|11335.8|11335.1|633
1640016900000|2021-12-20 16:15:00|11336.6|11335.9|11334.8|11333.8|11336.7|11335.9|11333.1|11332.3|672
1640017200000|2021-12-20 16:20:00|11334.9|11333.9|11341.2|11340.5|11341.4|11340.5|11333.9|11332.9|596
1640017500000|2021-12-20 16:25:00|11341.3|11340.6|11341.3|11340.3|11342.7|11341.8|11339.1|11338.4|575
1640017800000|2021-12-20 16:30:00|11341.4|11340.4|11342.5|11341.5|11342.6|11341.7|11339.8|11338.9|639
1640018100000|2021-12-20 16:35:00|11342.4|11341.7|11342.5|11341.5|11343.4|11342.5|11340.4|11339.4|495
1640018400000|2021-12-20 16:40:00|11342.6|11341.6|11342.6|11341.6|11343.1|11342.4|11340.5|11339.5|524
1640018700000|2021-12-20 16:45:00|11342.7|11341.7|11341.2|11340.5|11343.9|11343.2|11340.9|11340|381
1640019000000|2021-12-20 16:50:00|11341.4|11340.4|11345.7|11345|11346.6|11345.8|11341.4|11340.4|504
1640019300000|2021-12-20 16:55:00|11345.8|11344.8|11346.3|11345.3|11347|11346|11344.2|11343.4|511
1640019600000|2021-12-20 17:00:00|11346.2|11345.5|11349.2|11348.2|11349.5|11348.6|11345.8|11344.9|411
1640019900000|2021-12-20 17:05:00|11349.3|11348.3|11350.5|11349.5|11351.7|11350.9|11348.6|11347.7|361
1640020200000|2021-12-20 17:10:00|11350.4|11349.4|11350.5|11349.5|11352.4|11351.6|11350|11349.2|359
1640020500000|2021-12-20 17:15:00|11350.4|11349.4|11354.3|11353.3|11354.5|11353.7|11350.1|11349.4|349
1640020800000|2021-12-20 17:20:00|11354.4|11353.4|11354.7|11354|11355.4|11354.6|11353.7|11352.8|380
1640021100000|2021-12-20 17:25:00|11354.8|11353.8|11356.6|11355.6|11356.8|11356|11354.6|11353.6|331
1640021400000|2021-12-20 17:30:00|11356.5|11355.8|11353.8|11353.1|11356.6|11355.8|11353.4|11352.5|464
1640021700000|2021-12-20 17:35:00|11353.7|11353|11353.2|11352.5|11355.1|11354.2|11353.1|11352.3|343
1640022000000|2021-12-20 17:40:00|11353.1|11352.4|11354.6|11353.6|11354.9|11353.9|11353|11352.2|308
1640022300000|2021-12-20 17:45:00|11354.7|11353.7|11352.8|11351.8|11355|11354|11352.5|11351.6|337
1640022600000|2021-12-20 17:50:00|11353.1|11352.4|11353.8|11352.8|11354|11353.1|11351.7|11350.7|348
1640022900000|2021-12-20 17:55:00|11353.7|11352.7|11352.5|11351.8|11354.2|11353.2|11351.7|11350.8|297
1640023200000|2021-12-20 18:00:00|11352.6|11351.9|11352|11351.3|11352.7|11351.9|11351.7|11350.7|367
1640023500000|2021-12-20 18:05:00|11352.2|11351.2|11352.6|11351.9|11353|11352.2|11351.5|11350.5|291
1640023800000|2021-12-20 18:10:00|11352.9|11352.2|11355.2|11354.2|11355.3|11354.4|11352.4|11351.5|242
1640024100000|2021-12-20 18:15:00|11355|11354|11355.8|11354.8|11356.8|11356|11354.7|11353.8|290
1640024400000|2021-12-20 18:20:00|11355.6|11354.6|11354.6|11353.9|11356.6|11355.6|11354.4|11353.7|186
1640024700000|2021-12-20 18:25:00|11354.7|11354|11356.6|11355.6|11356.9|11355.9|11354.7|11353.8|259
1640025000000|2021-12-20 18:30:00|11356.5|11355.5|11354.5|11353.5|11356.7|11355.7|11353.3|11352.6|245
1640025300000|2021-12-20 18:35:00|11354.4|11353.4|11358.7|11357.7|11358.7|11357.7|11353.8|11353|297
1640025600000|2021-12-20 18:40:00|11358.6|11357.6|11360.6|11359.9|11363|11362.1|11358.2|11357.4|470
1640025900000|2021-12-20 18:45:00|11360.7|11359.7|11361|11360|11362.3|11361.4|11359.6|11358.7|473
1640026200000|2021-12-20 18:50:00|11361.1|11360.1|11364|11363|11364.1|11363.1|11359.6|11358.8|278
1640026500000|2021-12-20 18:55:00|11363.9|11362.9|11365|11364.3|11365.6|11364.8|11363.2|11362.4|407
1640026800000|2021-12-20 19:00:00|11365.1|11364.4|11365|11364|11366.9|11366.1|11364.8|11363.9|530
1640027100000|2021-12-20 19:05:00|11364.9|11363.9|11365.7|11364.7|11366.4|11365.6|11363.8|11362.9|476
1640027400000|2021-12-20 19:10:00|11365.8|11365.1|11364.6|11363.9|11367.1|11366.4|11364.5|11363.8|372
1640027700000|2021-12-20 19:15:00|11364.7|11364|11364.8|11363.8|11366.3|11365.4|11364.4|11363.7|373
1640028000000|2021-12-20 19:20:00|11364.5|11363.9|11364.3|11363.6|11366.4|11365.6|11364.3|11363.5|304
1640028300000|2021-12-20 19:25:00|11364.4|11363.4|11365.1|11364.1|11365.8|11364.9|11363.9|11363.1|254
1640028600000|2021-12-20 19:30:00|11365|11364|11364.4|11363.4|11365.5|11364.7|11363.6|11362.9|284
1640028900000|2021-12-20 19:35:00|11364.2|11363.5|11365|11364|11365.6|11364.8|11364.2|11363.4|317
1640029200000|2021-12-20 19:40:00|11364.8|11363.8|11365.8|11364.8|11366.4|11365.7|11363.9|11363.2|330
1640029500000|2021-12-20 19:45:00|11365.9|11365.2|11367.1|11366.1|11367.9|11367.1|11365.9|11365|403
1640029800000|2021-12-20 19:50:00|11367|11366|11367.9|11366.9|11368.2|11367.5|11365.2|11364.5|398
1640030100000|2021-12-20 19:55:00|11367.5|11366.8|11371.8|11370.8|11372.1|11371.2|11367.3|11366.5|696
1640030400000|2021-12-20 20:00:00|11371.7|11370.7|11371.9|11370.9|11373.6|11372.6|11370.3|11369.5|566
1640030700000|2021-12-20 20:05:00|11371.8|11371.1|11372.4|11371.4|11373.5|11372.7|11371.5|11370.5|427
1640031000000|2021-12-20 20:10:00|11372.3|11371.3|11371.8|11370.8|11373.5|11372.6|11371.7|11370.7|333
1640031300000|2021-12-20 20:15:00|11371.9|11370.9|11371.8|11370.8|11373.2|11372.2|11371|11370|371
1640031600000|2021-12-20 20:20:00|11371.9|11370.9|11370.3|11369.6|11372.9|11372|11370.1|11369.4|341
1640031900000|2021-12-20 20:25:00|11370.2|11369.5|11371|11370|11371.8|11371|11370.1|11369.1|288
1640032200000|2021-12-20 20:30:00|11370.9|11369.9|11369.7|11368.7|11370.9|11369.9|11369.2|11368.2|288
1640032500000|2021-12-20 20:35:00|11369.6|11368.6|11368.4|11367.7|11370|11369|11368.4|11367.6|246
1640032800000|2021-12-20 20:40:00|11368.5|11367.8|11367.3|11366.3|11368.8|11368|11367|11366.1|279
1640033100000|2021-12-20 20:45:00|11367.2|11366.2|11367.8|11366.8|11367.9|11367.1|11366.8|11365.8|268
1640033400000|2021-12-20 20:50:00|11367.9|11366.9|11369.5|11368.5|11370|11369.1|11367.5|11366.8|401
1640033700000|2021-12-20 20:55:00|11369.4|11368.8|11366.8|11365.8|11369.9|11369|11366.5|11365.8|287
1640034000000|2021-12-20 21:00:00|11366.9|11365.9|11364.7|11363.7|11367.9|11367|11364.6|11363.7|230
1640034300000|2021-12-20 21:05:00|11364.8|11363.8|11366.2|11365.5|11366.7|11365.7|11364.7|11363.7|199
1640034600000|2021-12-20 21:10:00|11366.3|11365.3|11365.3|11364.3|11366.5|11365.7|11365|11364.2|168
1640034900000|2021-12-20 21:15:00|11365.4|11364.4|11365.2|11364.2|11365.4|11364.6|11364.9|11363.9|126
1640035200000|2021-12-20 21:20:00|11365.3|11364.3|11366.2|11365.2|11366.8|11365.8|11365.2|11364.2|120
1640035500000|2021-12-20 21:25:00|11366.3|11365.3|11364.1|11363.1|11366.4|11365.4|11363.7|11362.7|158
1640035800000|2021-12-20 21:30:00|11364|11363|11365.3|11364.3|11365.4|11364.6|11363.7|11362.7|148
1640036100000|2021-12-20 21:35:00|11365.4|11364.4|11365.2|11364.2|11365.8|11364.8|11364.9|11363.9|93
1640036400000|2021-12-20 21:40:00|11365.1|11364.1|11363.2|11361.7|11365.5|11364.5|11362.8|11361.7|192
1640036700000|2021-12-20 21:45:00|11363|11362|11364|11363|11364.1|11363.1|11362.9|11361.9|137
1640037000000|2021-12-20 21:50:00|11363.8|11362.8|11363.2|11362.2|11363.8|11362.8|11362.8|11361.9|145
1640037300000|2021-12-20 21:55:00|11363.1|11362.1|11362.7|11356.7|11366.4|11362.9|11362.5|11356.5|337
1640037600000|2021-12-20 22:00:00|11364.1|11358.1|11362.9|11356.9|11367.4|11361.4|11361.5|11355.5|52
1640037900000|2021-12-20 22:05:00|11364.9|11358.9|11366.1|11360.1|11367.9|11361.9|11359.9|11353.9|154
1640038200000|2021-12-20 22:10:00|11366.2|11360.2|11365.2|11359.2|11367.9|11361.9|11364.9|11358.9|128
1640038500000|2021-12-20 22:15:00|11365|11359|11365.6|11359.6|11366.2|11360.2|11363.9|11357.9|94
1640038800000|2021-12-20 22:20:00|11366|11360|11365.5|11359.5|11366.3|11360.3|11364.9|11358.9|72
1640039100000|2021-12-20 22:25:00|11365.1|11359.1|11365.2|11359.2|11366|11360|11365|11359|59
1640039400000|2021-12-20 22:30:00|11365.4|11359.4|11366.5|11362.5|11366.9|11362.7|11365.4|11359.4|252
1640039700000|2021-12-20 22:35:00|11366.4|11362.4|11366.5|11363.3|11367.8|11363.7|11366|11362.1|500
1640040000000|2021-12-20 22:40:00|11366.7|11363.2|11367.4|11365|11368|11365.3|11366.3|11362.6|1309
1640040300000|2021-12-20 22:45:00|11367.1|11364.9|11366.8|11364.4|11368.3|11364.9|11366.3|11363.9|395
1640040600000|2021-12-20 22:50:00|11366.6|11364.2|11367.3|11363.2|11367.6|11364.5|11366.5|11363|378
1640040900000|2021-12-20 22:55:00|11366.8|11363.4|11364.4|11361.4|11367.3|11363.4|11364.2|11360.6|658
1640041200000|2021-12-20 23:00:00|11364.2|11361.2|11364.5|11362.4|11364.8|11363.1|11362.9|11360.9|885
1640041500000|2021-12-20 23:05:00|11364.8|11362.3|11363.9|11362.3|11365|11363.1|11363.2|11361.8|456
1640041800000|2021-12-20 23:10:00|11363.7|11362.7|11363|11362|11364.4|11363.4|11362.7|11361.7|135
1640042100000|2021-12-20 23:15:00|11363.1|11362.1|11363|11362|11363.3|11362.3|11362.7|11361.6|154
1640042400000|2021-12-20 23:20:00|11363.1|11362.1|11363.6|11362.6|11363.8|11362.7|11362.7|11361.7|125
1640042700000|2021-12-20 23:25:00|11363.7|11362.7|11365.6|11364.6|11365.6|11364.6|11363.5|11362.4|236
1640043000000|2021-12-20 23:30:00|11365.7|11364.7|11367.1|11366.1|11367.2|11366.2|11364.9|11363.9|164
1640043300000|2021-12-20 23:35:00|11367|11366|11367.4|11366.4|11368.3|11367.3|11367|11366|128
1640043600000|2021-12-20 23:40:00|11367.5|11366.5|11367.8|11366.8|11368.6|11367.8|11366.9|11366|139
1640043900000|2021-12-20 23:45:00|11367.6|11366.9|11366.4|11365.4|11368.2|11367.3|11365.6|11364.8|175
1640044200000|2021-12-20 23:50:00|11366.2|11365.2|11365.6|11364.9|11367.4|11366.5|11365.6|11364.7|191
1640044500000|2021-12-20 23:55:00|11365.7|11365|11367.1|11366.1|11367.6|11366.7|11364.9|11364.1|237
1640044800000|2021-12-21 00:00:00|11366.9|11366.2|11366.9|11365.9|11368.2|11367.3|11366.2|11365.3|423
1640045100000|2021-12-21 00:05:00|11366.8|11366.1|11366.4|11365.7|11367.7|11366.9|11366.3|11365.5|303
1640045400000|2021-12-21 00:10:00|11366.5|11365.5|11366.9|11365.9|11368.1|11367.1|11366.1|11365.3|268
1640045700000|2021-12-21 00:15:00|11367|11366|11366.2|11365.5|11367.5|11366.5|11365.9|11365.1|318
1640046000000|2021-12-21 00:20:00|11366.1|11365.4|11363.9|11363.2|11366.3|11365.5|11363.8|11363|277
1640046300000|2021-12-21 00:25:00|11363.8|11363.1|11364.8|11364.1|11365.6|11364.8|11363.8|11363.1|208
1640046600000|2021-12-21 00:30:00|11364.9|11364.2|11364.5|11363.5|11365.2|11364.3|11362.9|11361.9|184
1640046900000|2021-12-21 00:35:00|11364.4|11363.4|11366.4|11365.4|11367.1|11366.4|11364.2|11363.4|222
1640047200000|2021-12-21 00:40:00|11366.5|11365.5|11366.3|11365.6|11366.9|11366|11364.9|11364|227
1640047500000|2021-12-21 00:45:00|11366.4|11365.4|11363.9|11363.2|11366.8|11366|11362.7|11361.8|375
1640047800000|2021-12-21 00:50:00|11363.8|11363.1|11365.9|11364.9|11367.3|11366.6|11363.4|11362.6|644
1640048100000|2021-12-21 00:55:00|11366|11365|11362.1|11361.1|11366.4|11365.4|11361.4|11360.7|431
1640048400000|2021-12-21 01:00:00|11361.8|11360.9|11360.4|11359.7|11363.2|11362.2|11355.7|11354.9|666
1640048700000|2021-12-21 01:05:00|11360.3|11359.6|11358.5|11357.8|11360.7|11359.9|11358.4|11357.7|381
1640049000000|2021-12-21 01:10:00|11358.3|11357.6|11358.6|11357.6|11360.4|11359.6|11357.2|11356.3|387
1640049300000|2021-12-21 01:15:00|11358.5|11357.8|11358|11357|11360|11359.3|11357.5|11356.7|435
1640049600000|2021-12-21 01:20:00|11357.8|11357.1|11358.2|11357.5|11359.1|11358.4|11357.8|11356.9|416
1640049900000|2021-12-21 01:25:00|11358.4|11357.4|11358.9|11358.2|11360.1|11359.2|11357.6|11356.7|408
1640050200000|2021-12-21 01:30:00|11359.1|11358.1|11358.3|11357.3|11359.8|11359|11358.1|11357.2|476
1640050500000|2021-12-21 01:35:00|11358.4|11357.4|11362.4|11361.4|11363|11362|11358.1|11357.3|476
1640050800000|2021-12-21 01:40:00|11362.5|11361.5|11362.9|11362.2|11363.9|11363.1|11362.2|11361.3|341
1640051100000|2021-12-21 01:45:00|11363|11362.3|11364.3|11363.6|11364.7|11363.9|11362.7|11362|259
1640051400000|2021-12-21 01:50:00|11364.4|11363.7|11369.2|11368.2|11371.2|11370.5|11364.2|11363.3|542
1640051700000|2021-12-21 01:55:00|11369.3|11368.3|11367.2|11366.2|11369.6|11368.8|11367|11366.1|472
1640052000000|2021-12-21 02:00:00|11367|11366|11365.3|11364.6|11367.6|11366.9|11365.1|11364.3|445
1640052300000|2021-12-21 02:05:00|11365.2|11364.5|11365.5|11364.8|11365.7|11365|11363.6|11362.6|330
1640052600000|2021-12-21 02:10:00|11365.6|11364.9|11366.9|11366.2|11367.2|11366.4|11364.8|11364.1|278
1640052900000|2021-12-21 02:15:00|11366.7|11366|11369.7|11369|11369.9|11369.1|11366.7|11365.9|297
1640053200000|2021-12-21 02:20:00|11369.6|11368.9|11368|11367.3|11370.9|11370.1|11368|11367.3|335
1640053500000|2021-12-21 02:25:00|11368.1|11367.4|11366.2|11365.5|11368.1|11367.4|11365.5|11364.6|297
1640053800000|2021-12-21 02:30:00|11366.1|11365.4|11368.7|11368|11369.1|11368.4|11366|11365.2|305
1640054100000|2021-12-21 02:35:00|11368.8|11368.1|11368.4|11367.7|11369.2|11368.5|11368|11367.3|241
1640054400000|2021-12-21 02:40:00|11368.5|11367.8|11365.6|11364.9|11369|11368.1|11365.4|11364.6|371
1640054700000|2021-12-21 02:45:00|11365.7|11365|11366.2|11365.5|11367.2|11366.4|11365.1|11364.4|334
1640055000000|2021-12-21 02:50:00|11366.1|11365.4|11366.9|11365.9|11368.7|11368|11366.1|11365.4|324
1640055300000|2021-12-21 02:55:00|11367|11366|11365.5|11364.8|11368.6|11367.8|11365.4|11364.5|375
1640055600000|2021-12-21 03:00:00|11365.6|11364.9|11367.2|11366.5|11367.8|11367|11364.5|11363.7|369
1640055900000|2021-12-21 03:05:00|11367.4|11366.4|11366.4|11365.4|11367.6|11366.9|11365.2|11364.4|193
1640056200000|2021-12-21 03:10:00|11366.5|11365.5|11366.5|11365.5|11367.2|11366.3|11365.9|11365.1|190
1640056500000|2021-12-21 03:15:00|11366.6|11365.6|11369.4|11368.4|11370|11369.3|11366.4|11365.5|345
1640056800000|2021-12-21 03:20:00|11369.3|11368.3|11367.1|11366.4|11370.1|11369.4|11366.8|11365.9|271
1640057100000|2021-12-21 03:25:00|11366.9|11366.2|11366.8|11366.1|11367.7|11366.9|11366.1|11365.3|168
1640057400000|2021-12-21 03:30:00|11366.9|11365.9|11367.7|11367|11368.4|11367.7|11366.6|11365.7|198
1640057700000|2021-12-21 03:35:00|11367.8|11366.8|11366.1|11365.1|11367.8|11366.9|11365.7|11364.7|212
1640058000000|2021-12-21 03:40:00|11366|11365.4|11365.7|11365|11366.8|11365.9|11365.5|11364.8|179
1640058300000|2021-12-21 03:45:00|11365.8|11365.1|11364.6|11363.9|11366.1|11365.3|11364.5|11363.6|275
1640058600000|2021-12-21 03:50:00|11364.7|11363.7|11366.4|11365.7|11366.6|11365.8|11364.6|11363.7|280
1640058900000|2021-12-21 03:55:00|11366.3|11365.6|11366.9|11365.9|11366.9|11366|11365.6|11364.7|191
1640059200000|2021-12-21 04:00:00|11366.8|11365.8|11364.8|11363.8|11366.9|11366|11364.2|11363.5|198
1640059500000|2021-12-21 04:05:00|11364.7|11364|11365|11364.3|11365.7|11365|11364.6|11363.9|109
1640059800000|2021-12-21 04:10:00|11365.2|11364.2|11365.1|11364.4|11365.4|11364.6|11364.1|11363.3|228
1640060100000|2021-12-21 04:15:00|11364.9|11364.2|11364.7|11364|11366.1|11365.4|11363.7|11362.9|244
1640060400000|2021-12-21 04:20:00|11364.8|11364.1|11365.1|11364.1|11365.3|11364.3|11364.1|11363.3|240
1640060700000|2021-12-21 04:25:00|11364.9|11363.9|11364.5|11363.8|11365.1|11364.2|11363.7|11362.8|181
1640061000000|2021-12-21 04:30:00|11364.6|11363.9|11366.8|11366.1|11367.2|11366.4|11364.5|11363.7|231
1640061300000|2021-12-21 04:35:00|11366.7|11366|11366.9|11366.2|11367.3|11366.6|11366.4|11365.5|202
1640061600000|2021-12-21 04:40:00|11366.8|11366.1|11366.3|11365.3|11367|11366.2|11365.6|11364.8|189
1640061900000|2021-12-21 04:45:00|11366.1|11365.4|11367.9|11367.2|11368.6|11367.9|11366|11365.3|212
1640062200000|2021-12-21 04:50:00|11367.8|11367.1|11368.8|11368.1|11369|11368.2|11367.7|11366.8|173
1640062500000|2021-12-21 04:55:00|11368.9|11368.2|11368.4|11367.7|11369.5|11368.5|11368|11367.3|149
1640062800000|2021-12-21 05:00:00|11368.5|11367.8|11367.4|11366.4|11369.9|11369.2|11367.1|11366.2|319
1640063100000|2021-12-21 05:05:00|11367.5|11366.8|11368.1|11367.1|11368.9|11368|11367.2|11366.5|283
1640063400000|2021-12-21 05:10:00|11368|11367.4|11368.6|11367.9|11368.8|11368|11367|11366.2|172
1640063700000|2021-12-21 05:15:00|11368.8|11368.1|11368.3|11367.3|11369|11368.1|11367.6|11366.7|210
1640064000000|2021-12-21 05:20:00|11368.5|11367.5|11369.7|11368.7|11369.7|11368.9|11368|11367.1|124
1640064300000|2021-12-21 05:25:00|11369.5|11368.8|11369.3|11368.6|11369.8|11368.9|11368.3|11367.4|160
1640064600000|2021-12-21 05:30:00|11369.4|11368.7|11369.6|11368.9|11370|11369.3|11369.3|11368.5|152
1640064900000|2021-12-21 05:35:00|11369.7|11369|11371.6|11370.9|11372|11371.3|11369.5|11368.8|235
1640065200000|2021-12-21 05:40:00|11371.5|11370.8|11371.8|11371.1|11372.9|11372|11371.2|11370.4|231
1640065500000|2021-12-21 05:45:00|11371.9|11371.2|11372.4|11371.7|11372.9|11372|11371.4|11370.6|207
1640065800000|2021-12-21 05:50:00|11372.5|11371.5|11374.4|11373.7|11375.2|11374.4|11372.1|11371.1|274
1640066100000|2021-12-21 05:55:00|11374.6|11373.6|11373.4|11372.4|11375.1|11374.4|11372.9|11372|300
1640066400000|2021-12-21 06:00:00|11373.3|11372.6|11376.6|11375.9|11376.9|11376.1|11373|11372.1|283
1640066700000|2021-12-21 06:05:00|11376.8|11375.8|11375.1|11374.1|11378|11377.3|11374.2|11373.3|453
1640067000000|2021-12-21 06:10:00|11375.2|11374.2|11375.5|11374.5|11376.6|11375.6|11374.1|11373.2|342
1640067300000|2021-12-21 06:15:00|11375.4|11374.4|11375.5|11374.8|11376.1|11375.3|11375.1|11374.3|277
1640067600000|2021-12-21 06:20:00|11375.6|11374.5|11372.7|11372|11376|11375.2|11372.6|11371.9|255
1640067900000|2021-12-21 06:25:00|11372.6|11371.9|11373|11372.3|11373.9|11373.2|11372.6|11371.9|248
1640068200000|2021-12-21 06:30:00|11373.1|11372.4|11373.8|11373.1|11374.2|11373.5|11373|11372.1|218
1640068500000|2021-12-21 06:35:00|11373.9|11373.2|11373.9|11373.2|11374.2|11373.5|11373.1|11372.4|209
1640068800000|2021-12-21 06:40:00|11374|11373.3|11375.8|11375.1|11376|11375.2|11373.9|11373.2|199
1640069100000|2021-12-21 06:45:00|11375.7|11375|11375.7|11375|11376|11375.3|11374.7|11373.8|195
1640069400000|2021-12-21 06:50:00|11375.3|11374.6|11375.2|11374.5|11376.4|11375.7|11373.9|11373|211
1640069700000|2021-12-21 06:55:00|11375.5|11374.2|11374.7|11373.7|11376.7|11375.8|11374.5|11373.5|295
1640070000000|2021-12-21 07:00:00|11374.6|11373.6|11374.7|11374|11374.9|11374|11372.2|11371.2|392
1640070300000|2021-12-21 07:05:00|11374.6|11373.9|11374.9|11373.9|11375.7|11374.9|11373.9|11373.1|418
1640070600000|2021-12-21 07:10:00|11374.7|11374|11374.5|11373.8|11375.2|11374.5|11373.2|11372.4|366
1640070900000|2021-12-21 07:15:00|11374.7|11373.7|11375.5|11374.5|11376.5|11375.6|11373.4|11372.6|431
1640071200000|2021-12-21 07:20:00|11375.3|11374.6|11376.9|11375.9|11377.9|11377.2|11374.2|11373.4|458
1640071500000|2021-12-21 07:25:00|11377|11376|11377|11376.3|11377.5|11376.7|11375.4|11374.4|355
1640071800000|2021-12-21 07:30:00|11376.9|11376.2|11374.4|11373.4|11376.9|11376.2|11373.6|11372.9|405
1640072100000|2021-12-21 07:35:00|11374.5|11373.5|11373.2|11372.2|11374.5|11373.6|11372.5|11371.8|373
1640072400000|2021-12-21 07:40:00|11373.1|11372.1|11371.8|11370.8|11374.2|11373.5|11370.3|11369.5|443
1640072700000|2021-12-21 07:45:00|11371.7|11370.7|11365.9|11365.2|11371.7|11370.7|11364.6|11363.7|494
1640073000000|2021-12-21 07:50:00|11366|11365|11364.1|11363.1|11366.9|11366|11363|11362.3|598
1640073300000|2021-12-21 07:55:00|11364.3|11363.3|11367|11366.3|11368.6|11367.8|11364|11363.1|779
1640073600000|2021-12-21 08:00:00|11366.9|11366.2|11366.7|11365.7|11369.4|11368.7|11364.6|11363.9|759
1640073900000|2021-12-21 08:05:00|11366.6|11366|11366.1|11365.1|11369.2|11368.3|11364.9|11364.1|690
1640074200000|2021-12-21 08:10:00|11366|11365|11364.7|11364|11367.5|11366.6|11364.6|11363.7|586
1640074500000|2021-12-21 08:15:00|11364.6|11363.9|11363.5|11362.5|11365.1|11364.2|11362.7|11361.8|544
1640074800000|2021-12-21 08:20:00|11363.6|11362.6|11361|11360|11363.6|11362.6|11359.6|11358.9|592
1640075100000|2021-12-21 08:25:00|11360.9|11359.9|11358.5|11357.8|11361.1|11360.2|11357.2|11356.2|593
1640075400000|2021-12-21 08:30:00|11358.4|11357.7|11359.8|11359.1|11360.5|11359.6|11356|11355.3|530
1640075700000|2021-12-21 08:35:00|11359.7|11359|11359.2|11358.2|11360.2|11359.5|11357.2|11356.5|577
1640076000000|2021-12-21 08:40:00|11359.1|11358.1|11358.9|11357.9|11360.3|11359.4|11357.3|11356.4|582
1640076300000|2021-12-21 08:45:00|11359|11358|11359.7|11359|11361|11360.3|11358.5|11357.6|451
1640076600000|2021-12-21 08:50:00|11359.9|11359.2|11362.1|11361.1|11362.9|11362.2|11359.7|11359|432
1640076900000|2021-12-21 08:55:00|11361.9|11361.2|11361.6|11360.9|11363.6|11362.7|11361.4|11360.7|418
1640077200000|2021-12-21 09:00:00|11361.5|11360.8|11361.5|11360.5|11362.1|11361.2|11359.2|11358.5|486
1640077500000|2021-12-21 09:05:00|11361.4|11360.4|11365.6|11364.6|11366.2|11365.5|11361.4|11360.4|495
1640077800000|2021-12-21 09:10:00|11365.1|11364.4|11365.9|11364.9|11366.3|11365.5|11364.1|11363.2|463
1640078100000|2021-12-21 09:15:00|11365.8|11364.8|11365.5|11364.8|11368|11367.1|11365.1|11364.2|432
1640078400000|2021-12-21 09:20:00|11365.3|11364.6|11364.2|11363.5|11365.9|11365|11363.8|11362.9|305
1640078700000|2021-12-21 09:25:00|11364.3|11363.6|11365.2|11364.2|11366|11365.1|11363.3|11362.6|333
1640079000000|2021-12-21 09:30:00|11365.3|11364.3|11362.8|11362.1|11365.4|11364.4|11362.2|11361.4|394
1640079300000|2021-12-21 09:35:00|11362.9|11361.9|11363.2|11362.2|11365.8|11364.9|11362.6|11361.7|309
1640079600000|2021-12-21 09:40:00|11363.3|11362.3|11363.8|11362.8|11364.1|11363.4|11362.6|11361.9|373
1640079900000|2021-12-21 09:45:00|11363.9|11362.9|11363.8|11362.8|11364.5|11363.7|11361.8|11360.9|375
1640080200000|2021-12-21 09:50:00|11363.4|11362.7|11365.3|11364.3|11366.2|11365.4|11362.6|11361.7|419
1640080500000|2021-12-21 09:55:00|11364.8|11364.1|11364.5|11363.5|11365.5|11364.7|11363.8|11362.9|388
1640080800000|2021-12-21 10:00:00|11364.4|11363.7|11364.7|11363.7|11365.5|11364.6|11362.5|11361.6|458
1640081100000|2021-12-21 10:05:00|11364.9|11364.2|11366.7|11365.7|11368.2|11367.4|11364.7|11364|408
1640081400000|2021-12-21 10:10:00|11366.5|11365.8|11369.5|11368.8|11370|11369.3|11366.5|11365.6|414
1640081700000|2021-12-21 10:15:00|11369.6|11368.9|11371.6|11370.6|11372.5|11371.8|11368.7|11367.9|506
1640082000000|2021-12-21 10:20:00|11371.5|11370.5|11371.7|11370.7|11373|11372.2|11371.2|11370.4|498
1640082300000|2021-12-21 10:25:00|11371.8|11370.8|11370.5|11369.8|11372.2|11371.5|11368.9|11368|434
1640082600000|2021-12-21 10:30:00|11370.7|11370|11370.8|11370.1|11372.9|11372|11370|11369.1|356
1640082900000|2021-12-21 10:35:00|11370.7|11370|11369.6|11368.6|11371.2|11370.5|11368.9|11367.9|415
1640083200000|2021-12-21 10:40:00|11369.2|11368.5|11370.9|11369.9|11371.1|11370.4|11368.7|11367.8|301
1640083500000|2021-12-21 10:45:00|11371|11370|11369.1|11368.1|11371.7|11370.8|11368.8|11368|389
1640083800000|2021-12-21 10:50:00|11369|11368|11369.9|11369.2|11371.6|11370.7|11368.6|11367.7|344
1640084100000|2021-12-21 10:55:00|11370|11369.3|11371|11370|11371.8|11371|11369.7|11368.9|280
1640084400000|2021-12-21 11:00:00|11370.9|11369.9|11370.1|11369.1|11371.2|11370.3|11369.5|11368.5|291
1640084700000|2021-12-21 11:05:00|11370|11369|11371.3|11370.6|11372.1|11371.3|11369.6|11368.8|308
1640085000000|2021-12-21 11:10:00|11371.4|11370.7|11369.7|11369|11371.7|11370.9|11369.4|11368.5|303
1640085300000|2021-12-21 11:15:00|11369.8|11369.1|11368.7|11367.7|11370.1|11369.3|11368.4|11367.6|403
1640085600000|2021-12-21 11:20:00|11368.8|11367.8|11370|11369|11370.5|11369.7|11368.3|11367.4|392
1640085900000|2021-12-21 11:25:00|11370.2|11369.5|11370.4|11369.4|11372.7|11372|11369.8|11369.1|455
1640086200000|2021-12-21 11:30:00|11370.3|11369.3|11370.1|11369.1|11370.3|11369.6|11368.3|11367.4|353
1640086500000|2021-12-21 11:35:00|11369.8|11368.9|11369.9|11369.2|11370.6|11369.8|11369.5|11368.6|262
1640086800000|2021-12-21 11:40:00|11370|11369.3|11370.3|11369.6|11371.2|11370.5|11368.6|11367.8|350
1640087100000|2021-12-21 11:45:00|11370.4|11369.4|11370.9|11370.2|11371|11370.3|11369.2|11368.4|260
1640087400000|2021-12-21 11:50:00|11371.1|11370.1|11371|11370|11372|11371|11370|11369.1|268
1640087700000|2021-12-21 11:55:00|11370.9|11369.9|11370.2|11369.2|11371.6|11370.6|11369.5|11368.8|340
1640088000000|2021-12-21 12:00:00|11370.1|11369.4|11371.3|11370.6|11371.9|11371|11369.3|11368.5|377
1640088300000|2021-12-21 12:05:00|11371.4|11370.4|11370.7|11370|11371.6|11370.8|11370.2|11369.5|197
1640088600000|2021-12-21 12:10:00|11370.8|11369.7|11371|11370.3|11371.5|11370.8|11370.1|11369.3|298
1640088900000|2021-12-21 12:15:00|11371.2|11370.2|11371.8|11371.1|11373|11372.1|11370.4|11369.6|383
1640089200000|2021-12-21 12:20:00|11371.9|11371.2|11372.3|11371.6|11372.8|11372|11371|11370.2|394
1640089500000|2021-12-21 12:25:00|11372.5|11371.5|11375|11374.3|11375.8|11375|11372.3|11371.5|350
1640089800000|2021-12-21 12:30:00|11375.1|11374.4|11374.2|11373.2|11375.8|11375|11373.5|11372.6|408
1640090100000|2021-12-21 12:35:00|11374.1|11373.1|11373.8|11373.1|11375.1|11374.4|11373.1|11372.3|507
1640090400000|2021-12-21 12:40:00|11373.9|11373.2|11374.6|11373.9|11374.8|11374|11373.2|11372.4|309
1640090700000|2021-12-21 12:45:00|11374.7|11374|11374.2|11373.2|11375|11374.1|11373.6|11372.9|222
1640091000000|2021-12-21 12:50:00|11374.1|11373.1|11372.2|11371.5|11374.8|11374|11372.1|11371.3|314
1640091300000|2021-12-21 12:55:00|11372.3|11371.6|11371.3|11370.6|11373.3|11372.6|11371.3|11370.5|319
1640091600000|2021-12-21 13:00:00|11371.5|11370.5|11369.1|11368.4|11371.6|11370.6|11366.9|11366.1|446
1640091900000|2021-12-21 13:05:00|11369|11368.3|11369.1|11368.1|11370.7|11370|11368.5|11367.8|422
1640092200000|2021-12-21 13:10:00|11369|11368.3|11371.7|11370.7|11371.8|11371.1|11368.6|11367.8|412
1640092500000|2021-12-21 13:15:00|11371.8|11370.8|11370.6|11369.9|11371.9|11371.1|11370.4|11369.5|351
1640092800000|2021-12-21 13:20:00|11370.2|11369.5|11371.5|11370.8|11372.4|11371.4|11369.5|11368.7|359
1640093100000|2021-12-21 13:25:00|11371.7|11370.7|11375.5|11374.5|11375.6|11374.8|11371.4|11370.5|364
1640093400000|2021-12-21 13:30:00|11375.4|11374.4|11376.1|11375.1|11377|11376.3|11374.1|11373.4|451
1640093700000|2021-12-21 13:35:00|11376.2|11375.2|11374.3|11373.6|11376.6|11375.7|11374.3|11373.5|271
1640094000000|2021-12-21 13:40:00|11374.4|11373.7|11378|11377|11378.3|11377.6|11374.3|11373.5|398
1640094300000|2021-12-21 13:45:00|11377.8|11377.1|11376|11375|11378.2|11377.5|11375.7|11375|423
1640094600000|2021-12-21 13:50:00|11376.1|11375.1|11377.7|11377|11378.2|11377.5|11375.1|11374.4|441
1640094900000|2021-12-21 13:55:00|11377.6|11376.9|11377|11376.3|11378.3|11377.5|11376.9|11376|444
1640095200000|2021-12-21 14:00:00|11377.1|11376.4|11379.5|11378.8|11380|11379.3|11377|11376.1|418
1640095500000|2021-12-21 14:05:00|11379.6|11378.9|11379.5|11378.8|11380.4|11379.7|11378.9|11378.1|353
1640095800000|2021-12-21 14:10:00|11379.6|11378.6|11380.1|11379.4|11380.2|11379.5|11378.6|11377.8|344
1640096100000|2021-12-21 14:15:00|11380|11379.3|11383.1|11382.4|11383.2|11382.4|11379.4|11378.7|382
1640096400000|2021-12-21 14:20:00|11382.9|11382.2|11384.4|11383.7|11385|11384.3|11382.6|11381.8|320
1640096700000|2021-12-21 14:25:00|11384.5|11383.8|11384.7|11384|11385.2|11384.4|11383.7|11382.8|417
1640097000000|2021-12-21 14:30:00|11384.9|11384.2|11388|11387|11389.9|11389.2|11384.9|11384.1|775
1640097300000|2021-12-21 14:35:00|11387.9|11386.9|11388|11387|11389.5|11388.8|11386.5|11385.6|495
1640097600000|2021-12-21 14:40:00|11388.1|11387.1|11387.4|11386.7|11389.2|11388.4|11386.3|11385.5|599
1640097900000|2021-12-21 14:45:00|11387.3|11386.6|11387.1|11386.4|11388.8|11388.1|11386.5|11385.7|469
1640098200000|2021-12-21 14:50:00|11387.3|11386.3|11385.5|11384.8|11387.7|11387|11384.4|11383.6|526
1640098500000|2021-12-21 14:55:00|11385.6|11384.6|11386.9|11385.9|11386.9|11386.1|11384|11383.1|524
1640098800000|2021-12-21 15:00:00|11386.8|11385.8|11388.6|11387.9|11389.8|11389.1|11386.8|11385.8|556
1640099100000|2021-12-21 15:05:00|11388.8|11388.1|11389.7|11389|11390|11389.3|11388.5|11387.7|366
1640099400000|2021-12-21 15:10:00|11389.8|11389.1|11392.9|11392.2|11394.2|11393.5|11389|11388.2|458
1640099700000|2021-12-21 15:15:00|11393.4|11392.7|11397.1|11396.1|11397.1|11396.2|11393.4|11392.6|391
1640100000000|2021-12-21 15:20:00|11397.4|11396.7|11395|11394.3|11398.9|11398.2|11395|11394.3|494
1640100300000|2021-12-21 15:25:00|11395.1|11394.4|11392.3|11391.6|11395.4|11394.6|11392.1|11391.3|488
1640100600000|2021-12-21 15:30:00|11392.4|11391.7|11389.2|11388.5|11394.1|11393.2|11388.9|11388.2|514
1640100900000|2021-12-21 15:35:00|11389.4|11388.7|11395.1|11394.1|11395.2|11394.4|11389.1|11388.4|528
1640101200000|2021-12-21 15:40:00|11395.2|11394.2|11398.1|11397.4|11399.3|11398.6|11393.8|11393.1|640
1640101500000|2021-12-21 15:45:00|11398.3|11397.3|11399.5|11398.5|11399.7|11399|11396.2|11395.4|671
1640101800000|2021-12-21 15:50:00|11399.3|11398.6|11400.7|11400|11402.8|11401.9|11398.6|11397.8|581
1640102100000|2021-12-21 15:55:00|11400.8|11400.1|11408.5|11407.8|11409.7|11409|11400.7|11399.9|841
1640102400000|2021-12-21 16:00:00|11408.3|11407.6|11409.2|11408.2|11411.5|11410.8|11407.4|11406.5|732
1640102700000|2021-12-21 16:05:00|11409.3|11408.3|11413.1|11412.4|11413.7|11413|11408.2|11407.4|582
1640103000000|2021-12-21 16:10:00|11413|11412.3|11412.4|11411.7|11415|11414.3|11411.6|11410.7|590
1640103300000|2021-12-21 16:15:00|11412.6|11411.6|11412.2|11411.5|11414.4|11413.5|11411.5|11410.7|411
1640103600000|2021-12-21 16:20:00|11412.1|11411.4|11410.6|11409.9|11412.6|11411.8|11410.3|11409.5|441
1640103900000|2021-12-21 16:25:00|11410.7|11409.7|11411.8|11410.8|11412.5|11411.6|11409.1|11408.2|344
1640104200000|2021-12-21 16:30:00|11411.9|11410.9|11413.7|11412.7|11415.7|11415|11411.8|11410.8|237
1640104500000|2021-12-21 16:35:00|11413.8|11412.8|11413.6|11412.6|11415.1|11414.2|11412.2|11411.3|282
1640104800000|2021-12-21 16:40:00|11413.7|11412.7|11415.1|11414.1|11415.2|11414.4|11413.7|11412.7|213
1640105100000|2021-12-21 16:45:00|11415|11414|11415.1|11414.1|11417.3|11416.3|11414.4|11413.4|325
1640105400000|2021-12-21 16:50:00|11414.3|11413.6|11415.8|11414.8|11416|11415.1|11413.6|11412.9|408
1640105700000|2021-12-21 16:55:00|11415.9|11414.9|11413.8|11413.1|11417.1|11416.2|11413.3|11412.6|451
1640106000000|2021-12-21 17:00:00|11414|11413|11414.4|11413.4|11414.8|11414.1|11412.2|11411.3|367
1640106300000|2021-12-21 17:05:00|11414.3|11413.3|11412.7|11412|11414.6|11413.6|11412.1|11411.3|222
1640106600000|2021-12-21 17:10:00|11412.6|11411.9|11414.2|11413.2|11414.4|11413.5|11412.3|11411.5|263
1640106900000|2021-12-21 17:15:00|11414.3|11413.3|11416.8|11415.8|11417|11416.1|11413.9|11413.2|262
1640107200000|2021-12-21 17:20:00|11416.9|11415.9|11418.1|11417.1|11418.1|11417.3|11416.1|11415.3|275
1640107500000|2021-12-21 17:25:00|11418.2|11417.2|11418.9|11417.9|11418.9|11418|11417.2|11416.4|248
1640107800000|2021-12-21 17:30:00|11418.8|11417.8|11419.9|11419.2|11420.2|11419.5|11418.2|11417.2|208
1640108100000|2021-12-21 17:35:00|11420.1|11419.4|11420.1|11419.1|11420.4|11419.7|11419.8|11419|186
1640108400000|2021-12-21 17:40:00|11420.2|11419.4|11420.2|11419.2|11420.3|11419.6|11419.4|11418.7|195
1640108700000|2021-12-21 17:45:00|11420|11419.3|11418.9|11418.2|11420.6|11419.9|11418.5|11417.8|270
1640109000000|2021-12-21 17:50:00|11418.8|11418.1|11420|11419.3|11420.8|11419.9|11418.5|11417.7|175
1640109300000|2021-12-21 17:55:00|11420.1|11419.4|11421.4|11420.4|11422.7|11421.8|11420.1|11419.3|386
1640109600000|2021-12-21 18:00:00|11420.9|11420.2|11417.9|11417.2|11421|11420.2|11415.9|11414.7|673
1640109900000|2021-12-21 18:05:00|11417.8|11417.1|11417.5|11416.5|11418.9|11417.9|11416.9|11416.1|508
1640110200000|2021-12-21 18:10:00|11417.6|11416.6|11416.3|11415.3|11418.6|11417.7|11415.6|11414.6|272
1640110500000|2021-12-21 18:15:00|11416.4|11415.4|11418.3|11417.3|11418.5|11417.6|11416.2|11415.2|266
1640110800000|2021-12-21 18:20:00|11418.4|11417.4|11415.6|11414.6|11418.4|11417.5|11414.8|11414|259
1640111100000|2021-12-21 18:25:00|11415.4|11414.7|11413.7|11413|11416.4|11415.5|11413.7|11412.7|259
1640111400000|2021-12-21 18:30:00|11413.9|11412.9|11415|11414.3|11415.5|11414.6|11413.5|11412.7|250
1640111700000|2021-12-21 18:35:00|11414.9|11414.2|11414.9|11413.9|11416.4|11415.4|11414|11413.3|240
1640112000000|2021-12-21 18:40:00|11415|11414|11414.3|11413.6|11415|11414|11413.8|11412.8|136
1640112300000|2021-12-21 18:45:00|11414.4|11413.7|11417.4|11416.4|11417.4|11416.6|11414.3|11413.6|237
1640112600000|2021-12-21 18:50:00|11417.3|11416.6|11416.7|11416|11417.4|11416.7|11416.2|11415.3|179
1640112900000|2021-12-21 18:55:00|11417.2|11416.5|11416.3|11415.3|11418.4|11417.4|11416.1|11415.2|175
1640113200000|2021-12-21 19:00:00|11416.1|11415.4|11415.6|11414.6|11417|11416.2|11415.4|11414.5|199
1640113500000|2021-12-21 19:05:00|11415.5|11414.5|11414.8|11414.1|11416.2|11415.3|11414.4|11413.6|234
1640113800000|2021-12-21 19:10:00|11415|11414|11416.4|11415.4|11416.8|11415.9|11414.9|11413.9|195
1640114100000|2021-12-21 19:15:00|11416.5|11415.5|11415.8|11414.8|11416.7|11415.9|11415.6|11414.7|184
1640114400000|2021-12-21 19:20:00|11415.7|11415|11415.1|11414.1|11416.3|11415.5|11414.7|11413.8|229
1640114700000|2021-12-21 19:25:00|11415|11414|11413.5|11412.8|11415.4|11414.4|11413.4|11412.7|177
1640115000000|2021-12-21 19:30:00|11413.7|11412.7|11413|11412.3|11414.4|11413.4|11412.8|11412|204
1640115300000|2021-12-21 19:35:00|11413.3|11412.4|11413|11412.3|11413.5|11412.8|11412.4|11411.6|229
1640115600000|2021-12-21 19:40:00|11412.9|11412.2|11412.9|11412.2|11413.8|11413|11412.6|11411.9|214
1640115900000|2021-12-21 19:45:00|11413|11412.3|11413.7|11413|11414.2|11413.5|11412.9|11412.1|219
1640116200000|2021-12-21 19:50:00|11413.6|11412.9|11413|11412.3|11413.9|11413.2|11412.5|11411.8|120
1640116500000|2021-12-21 19:55:00|11413.1|11412.4|11411.4|11410.4|11414|11413.1|11411|11410.3|269
1640116800000|2021-12-21 20:00:00|11411.3|11410.3|11408.6|11407.6|11411.4|11410.6|11408.3|11407.5|397
1640117100000|2021-12-21 20:05:00|11408.5|11407.5|11408.6|11407.6|11409.4|11408.6|11408|11407|190
1640117400000|2021-12-21 20:10:00|11408.7|11407.7|11408.3|11407.6|11409.4|11408.5|11407.9|11407.2|200
1640117700000|2021-12-21 20:15:00|11408.4|11407.7|11410.5|11409.8|11410.9|11410|11408.3|11407.5|209
1640118000000|2021-12-21 20:20:00|11410.7|11409.7|11409.7|11409|11410.9|11410|11409.6|11408.9|222
1640118300000|2021-12-21 20:25:00|11409.8|11409.1|11409.4|11408.4|11410.2|11409.5|11408.8|11407.8|182
1640118600000|2021-12-21 20:30:00|11409.3|11408.3|11410.7|11409.7|11410.7|11409.8|11409.3|11408.3|144
1640118900000|2021-12-21 20:35:00|11410.6|11409.6|11410.7|11409.7|11410.9|11410.1|11410.2|11409.5|159
1640119200000|2021-12-21 20:40:00|11410.6|11409.9|11410.6|11409.6|11412.2|11411.3|11410.3|11409.5|208
1640119500000|2021-12-21 20:45:00|11410.4|11409.4|11409.8|11408.8|11410.7|11409.7|11408.6|11407.9|234
1640119800000|2021-12-21 20:50:00|11409.9|11408.9|11409.6|11408.9|11410.8|11410|11409.2|11408.5|301
1640120100000|2021-12-21 20:55:00|11409.5|11408.8|11409.6|11408.6|11410.1|11409.2|11408.5|11407.7|360
1640120400000|2021-12-21 21:00:00|11409.8|11408.8|11410.5|11409.5|11410.7|11409.7|11409.1|11408.2|273
1640120700000|2021-12-21 21:05:00|11410.4|11409.4|11411.5|11410.5|11411.6|11410.6|11410.2|11409.3|246
1640121000000|2021-12-21 21:10:00|11411.4|11410.4|11412|11411|11412.2|11411.2|11410.8|11410|193
1640121300000|2021-12-21 21:15:00|11411.6|11410.9|11410.8|11409.8|11412.1|11411|11410.1|11409.2|188
1640121600000|2021-12-21 21:20:00|11410.7|11409.7|11410.9|11409.9|11411.1|11410.1|11409.4|11408.6|207
1640121900000|2021-12-21 21:25:00|11411|11410|11411.3|11410.3|11411.8|11410.8|11410.4|11409.5|277
1640122200000|2021-12-21 21:30:00|11411.4|11410.4|11410.6|11409.6|11411.4|11410.4|11410.4|11409.4|97
1640122500000|2021-12-21 21:35:00|11410.5|11409.5|11410|11409|11410.8|11409.8|11409.8|11408.9|65
1640122800000|2021-12-21 21:40:00|11409.9|11408.9|11409.8|11408.8|11410.6|11409.4|11409.6|11408.6|101
1640123100000|2021-12-21 21:45:00|11409.7|11408.7|11410.4|11409.4|11410.9|11409.8|11409.7|11408.7|168
1640123400000|2021-12-21 21:50:00|11410.5|11409.5|11410.6|11409.1|11411.2|11409.8|11410.3|11409.1|119
1640123700000|2021-12-21 21:55:00|11410.4|11409.4|11414.4|11408.4|11415.5|11409.6|11408.8|11406.3|325
1640124000000|2021-12-21 22:00:00|11413.6|11407.6|11415.7|11409.7|11418.6|11412.6|11413.6|11407.6|113
1640124300000|2021-12-21 22:05:00|11415.4|11409.4|11414.5|11410.3|11417.3|11411.3|11412.1|11406.1|355
1640124600000|2021-12-21 22:10:00|11414.6|11410.4|11410.5|11404.5|11415.4|11410.4|11410.2|11404.2|158
1640124900000|2021-12-21 22:15:00|11410.2|11404.2|11408.8|11404.8|11413.7|11407.7|11407.5|11403.2|588
1640125200000|2021-12-21 22:20:00|11408.7|11404.9|11413|11407|11413.4|11407.4|11408.5|11404.6|883
1640125500000|2021-12-21 22:25:00|11413.1|11407.1|11412.2|11406.2|11413.8|11408.1|11411.8|11406.2|827
1640125800000|2021-12-21 22:30:00|11412.4|11406.7|11411.7|11408.4|11412.5|11408.7|11410.7|11406.3|551
1640126100000|2021-12-21 22:35:00|11411.6|11408.5|11410.4|11407|11412|11408.9|11410.1|11406.5|364
1640126400000|2021-12-21 22:40:00|11410.8|11407.1|11409.5|11406.2|11412|11407.9|11408.4|11406|397
1640126700000|2021-12-21 22:45:00|11409.9|11406|11409.7|11406|11412.2|11408.7|11408.9|11405.3|681
1640127000000|2021-12-21 22:50:00|11409.5|11406.2|11410.1|11406.7|11411.2|11407.7|11409.2|11405.7|970
1640127300000|2021-12-21 22:55:00|11409.9|11406.8|11409.5|11406.1|11410.6|11407.5|11408.9|11405.2|583
1640127600000|2021-12-21 23:00:00|11409.1|11405.9|11409.7|11408|11410|11408.2|11406.9|11405.2|641
1640127900000|2021-12-21 23:05:00|11409.3|11408.3|11406.3|11404.7|11410|11408.3|11406|11404.5|301
1640128200000|2021-12-21 23:10:00|11406|11405|11402.7|11401.7|11406.8|11405.2|11402.3|11400.9|386
1640128500000|2021-12-21 23:15:00|11402.6|11401.6|11397.4|11396.4|11402.7|11401.7|11396.5|11395|251
1640128800000|2021-12-21 23:20:00|11397.5|11396.5|11399.7|11398.7|11399.7|11398.7|11395.6|11394.6|234
1640129100000|2021-12-21 23:25:00|11399.8|11398.8|11397.4|11396.4|11399.8|11398.9|11397.4|11396.4|116
1640129400000|2021-12-21 23:30:00|11397.5|11396.5|11401.7|11400.7|11402|11401|11396.9|11395.9|201
1640129700000|2021-12-21 23:35:00|11401.6|11400.6|11399.6|11398.6|11402.7|11401.7|11399.5|11398.6|246
1640130000000|2021-12-21 23:40:00|11399.7|11398.7|11400.6|11399.6|11400.6|11399.6|11399.2|11398.4|142
1640130300000|2021-12-21 23:45:00|11400.7|11399.7|11402.2|11401.2|11403.4|11402.5|11400.6|11399.6|221
1640130600000|2021-12-21 23:50:00|11402|11401|11401.9|11400.9|11402.9|11401.9|11401.7|11400.5|179
1640130900000|2021-12-21 23:55:00|11401.6|11400.6|11400|11399|11401.7|11400.7|11399.8|11398.8|243
1640131200000|2021-12-22 00:00:00|11400.1|11399.1|11404.4|11403.4|11404.5|11403.7|11400|11399|493
1640131500000|2021-12-22 00:05:00|11404.3|11403.3|11402.9|11401.9|11405|11404.1|11400.6|11399.6|377
1640131800000|2021-12-22 00:10:00|11403|11402|11403.2|11402.5|11403.9|11403.1|11399.8|11398.9|381
1640132100000|2021-12-22 00:15:00|11403.4|11402.4|11405|11404|11405.2|11404.3|11402.5|11401.7|344
1640132400000|2021-12-22 00:20:00|11404.9|11404.2|11406.9|11406.2|11407.1|11406.2|11402.3|11401.5|315
1640132700000|2021-12-22 00:25:00|11407|11406|11409.7|11408.7|11409.9|11408.9|11406.6|11405.6|247
1640133000000|2021-12-22 00:30:00|11409.6|11408.6|11409.5|11408.5|11409.7|11408.8|11408.3|11407.4|227
1640133300000|2021-12-22 00:35:00|11409.3|11408.3|11409.5|11408.8|11410.1|11409.4|11408.7|11407.9|232
1640133600000|2021-12-22 00:40:00|11409.6|11408.6|11409.6|11408.6|11410.2|11409.3|11409.2|11408.3|249
1640133900000|2021-12-22 00:45:00|11409.5|11408.5|11413.1|11412.1|11414.1|11413.4|11408.9|11408|414
1640134200000|2021-12-22 00:50:00|11413|11412|11416.9|11415.9|11417.6|11416.6|11411|11410.3|645
1640134500000|2021-12-22 00:55:00|11417.9|11416.9|11415.2|11414.2|11418|11417|11414.1|11413.1|477
1640134800000|2021-12-22 01:00:00|11415.1|11414.1|11415.5|11414.5|11416.1|11415.3|11413.6|11412.7|232
1640135100000|2021-12-22 01:05:00|11415.2|11414.6|11416.7|11415.7|11418.3|11417.3|11415.2|11414.4|415
1640135400000|2021-12-22 01:10:00|11416.8|11415.8|11415.4|11414.4|11417.6|11416.6|11415.2|11414.4|305
1640135700000|2021-12-22 01:15:00|11415.3|11414.3|11413.1|11412.1|11415.6|11414.6|11411.4|11410.5|355
1640136000000|2021-12-22 01:20:00|11413.2|11412.2|11414.2|11413.2|11415.3|11414.5|11412.6|11411.8|295
1640136300000|2021-12-22 01:25:00|11414.1|11413.1|11412.8|11411.8|11414.2|11413.3|11412.5|11411.8|232
1640136600000|2021-12-22 01:30:00|11412.7|11411.7|11411.1|11410.4|11413|11412.3|11411.1|11410.2|198
1640136900000|2021-12-22 01:35:00|11411|11410.3|11409.9|11408.9|11411.8|11410.9|11409.3|11408.6|224
1640137200000|2021-12-22 01:40:00|11409.8|11409.2|11409.1|11408.4|11411.5|11410.7|11409|11408.3|278
1640137500000|2021-12-22 01:45:00|11409.2|11408.5|11407.6|11406.6|11409.3|11408.5|11407.4|11406.5|313
1640137800000|2021-12-22 01:50:00|11407.4|11406.7|11409.5|11408.5|11409.5|11408.6|11407.3|11406.4|246
1640138100000|2021-12-22 01:55:00|11409.4|11408.7|11411.3|11410.6|11411.3|11410.6|11409.2|11408.4|427
1640138400000|2021-12-22 02:00:00|11411.1|11410.4|11411.1|11410.1|11412.3|11411.3|11410.5|11409.6|319
1640138700000|2021-12-22 02:05:00|11411.2|11410.2|11412.5|11411.5|11412.8|11411.9|11410.7|11410|386
1640139000000|2021-12-22 02:10:00|11412.6|11411.6|11411.7|11411|11413.3|11412.6|11411.6|11410.8|256
1640139300000|2021-12-22 02:15:00|11411.9|11410.9|11410.5|11409.8|11412|11411.1|11410.1|11409.3|176
1640139600000|2021-12-22 02:20:00|11410.7|11409.7|11410.1|11409.1|11411.2|11410.5|11409.7|11409|201
1640139900000|2021-12-22 02:25:00|11410|11409|11411.5|11410.5|11412.2|11411.3|11408.7|11407.9|255
1640140200000|2021-12-22 02:30:00|11411.6|11410.6|11410.6|11409.9|11411.6|11410.6|11409.7|11408.8|274
1640140500000|2021-12-22 02:35:00|11410.7|11409.7|11409.4|11408.4|11411.7|11410.9|11409.3|11408.3|417
1640140800000|2021-12-22 02:40:00|11409.3|11408.3|11407.3|11406.6|11409.9|11408.9|11407.2|11406.5|215
1640141100000|2021-12-22 02:45:00|11407.5|11406.5|11406.6|11405.6|11407.9|11407.1|11404.3|11403.4|430
1640141400000|2021-12-22 02:50:00|11406.7|11405.7|11408.5|11407.5|11408.9|11408.1|11406.1|11405.4|292
1640141700000|2021-12-22 02:55:00|11408.4|11407.4|11408|11407|11409.2|11408.3|11407|11406.2|177
1640142000000|2021-12-22 03:00:00|11407.9|11406.9|11408|11407|11408.8|11408|11406.7|11405.8|275
1640142300000|2021-12-22 03:05:00|11407.9|11406.9|11409.8|11409.1|11410.6|11409.9|11407.8|11406.8|192
1640142600000|2021-12-22 03:10:00|11409.9|11409.2|11409.8|11409.1|11410.7|11409.8|11409|11408.2|203
1640142900000|2021-12-22 03:15:00|11409.7|11409|11410.5|11409.5|11410.6|11409.9|11409.1|11408.3|152
1640143200000|2021-12-22 03:20:00|11410.4|11409.4|11410.2|11409.5|11410.6|11409.7|11409|11408.1|175
1640143500000|2021-12-22 03:25:00|11410|11409.3|11409.9|11408.9|11410.6|11409.7|11409.6|11408.7|174
1640143800000|2021-12-22 03:30:00|11409.8|11409.1|11411.3|11410.6|11411.7|11410.9|11409.7|11408.8|221
1640144100000|2021-12-22 03:35:00|11411.5|11410.5|11411.4|11410.7|11412.1|11411.3|11410.9|11410.2|254
1640144400000|2021-12-22 03:40:00|11411.3|11410.6|11411.3|11410.3|11411.7|11410.8|11410.2|11409.5|176
1640144700000|2021-12-22 03:45:00|11411.4|11410.4|11411.7|11410.7|11411.8|11411|11411|11410.1|134
1640145000000|2021-12-22 03:50:00|11411.8|11410.8|11411.4|11410.7|11412.1|11411.3|11410.8|11410.1|189
1640145300000|2021-12-22 03:55:00|11411.3|11410.6|11412|11411|11412.3|11411.5|11410.4|11409.7|202
1640145600000|2021-12-22 04:00:00|11411.9|11411.2|11411.1|11410.4|11412.1|11411.3|11409.7|11409|213
1640145900000|2021-12-22 04:05:00|11411|11410.3|11410.5|11409.5|11411.6|11410.8|11410.2|11409.4|240
1640146200000|2021-12-22 04:10:00|11410.4|11409.7|11411.7|11411|11412|11411.1|11410.3|11409.4|146
1640146500000|2021-12-22 04:15:00|11411.9|11410.9|11411.6|11410.6|11412|11411.1|11411|11410.1|195
1640146800000|2021-12-22 04:20:00|11411.5|11410.5|11410.5|11409.8|11411.7|11411|11410.5|11409.8|188
1640147100000|2021-12-22 04:25:00|11410.6|11409.9|11409.9|11409.2|11411.5|11410.5|11409.7|11408.9|129
1640147400000|2021-12-22 04:30:00|11410.1|11409.4|11410.6|11409.6|11410.6|11409.8|11408.6|11407.8|241
1640147700000|2021-12-22 04:35:00|11410.5|11409.5|11411.3|11410.6|11412.2|11411.3|11410.3|11409.5|164
1640148000000|2021-12-22 04:40:00|11411.4|11410.7|11412.1|11411.4|11412.3|11411.6|11410.8|11410|179
1640148300000|2021-12-22 04:45:00|11412.2|11411.5|11414.1|11413.4|11415.1|11414.1|11412.2|11411.4|205
1640148600000|2021-12-22 04:50:00|11414.2|11413.5|11413.5|11412.8|11414.5|11413.8|11412.7|11411.9|190
1640148900000|2021-12-22 04:55:00|11413.7|11413|11414.1|11413.1|11415|11414.2|11413.5|11412.7|157
1640149200000|2021-12-22 05:00:00|11414|11413|11414.6|11413.9|11415.7|11415|11413.6|11412.9|234
1640149500000|2021-12-22 05:05:00|11414.7|11414|11414.9|11413.9|11415.8|11415|11414.4|11413.7|225
1640149800000|2021-12-22 05:10:00|11414.8|11414.1|11414.5|11413.5|11415.1|11414.2|11413.4|11412.6|207
1640150100000|2021-12-22 05:15:00|11414.4|11413.4|11413.6|11412.9|11414.5|11413.7|11413.5|11412.8|140
1640150400000|2021-12-22 05:20:00|11413.4|11412.7|11412.3|11411.6|11414.5|11413.6|11412.1|11411.4|216
1640150700000|2021-12-22 05:25:00|11412.6|11411.7|11415.3|11414.6|11415.6|11414.7|11412.3|11411.4|191
1640151000000|2021-12-22 05:30:00|11415.4|11414.4|11414.3|11413.6|11415.4|11414.6|11414.1|11413.3|168
1640151300000|2021-12-22 05:35:00|11414.4|11413.7|11411.8|11410.8|11414.7|11414|11410.7|11409.8|213
1640151600000|2021-12-22 05:40:00|11411.4|11410.7|11409.7|11409|11411.4|11410.7|11409.1|11408.4|317
1640151900000|2021-12-22 05:45:00|11409.8|11408.7|11411.8|11411.1|11412|11411.2|11409.3|11408.5|315
1640152200000|2021-12-22 05:50:00|11411.9|11411.2|11411.7|11410.7|11414|11413|11411.5|11410.6|178
1640152500000|2021-12-22 05:55:00|11411.6|11410.9|11413.2|11412.2|11414|11413.2|11411.6|11410.7|298
1640152800000|2021-12-22 06:00:00|11413|11412.3|11412.7|11411.7|11415.3|11414.5|11412.3|11411.3|265
1640153100000|2021-12-22 06:05:00|11412.2|11411.5|11413|11412|11415.6|11414.9|11412.2|11411.5|340
1640153400000|2021-12-22 06:10:00|11412.9|11411.9|11413.1|11412.4|11413.9|11413.1|11412.9|11411.9|203
1640153700000|2021-12-22 06:15:00|11413.4|11412.7|11414.7|11414|11415.1|11414.3|11413.4|11412.7|205
1640154000000|2021-12-22 06:20:00|11414.8|11414.1|11414.9|11414.2|11416.1|11415.4|11414.1|11413.1|207
1640154300000|2021-12-22 06:25:00|11415.1|11414.1|11414.7|11414|11415.9|11415.1|11414.2|11413.5|182
1640154600000|2021-12-22 06:30:00|11414.8|11414.1|11413.7|11413|11415.1|11414.3|11413.5|11412.7|210
1640154900000|2021-12-22 06:35:00|11413.8|11412.8|11413|11412.3|11414.1|11413.3|11412.9|11412.1|190
1640155200000|2021-12-22 06:40:00|11413.1|11412.4|11414.1|11413.4|11414.1|11413.4|11412.5|11411.7|156
1640155500000|2021-12-22 06:45:00|11414|11413.3|11415.8|11414.8|11416.2|11415.3|11413.6|11412.9|224
1640155800000|2021-12-22 06:50:00|11415.4|11414.7|11415.3|11414.3|11416|11415.1|11414.6|11413.9|159
1640156100000|2021-12-22 06:55:00|11415.2|11414.2|11416.8|11416.1|11417.1|11416.2|11414.4|11413.7|176
1640156400000|2021-12-22 07:00:00|11416.9|11416.2|11419.4|11418.4|11419.7|11418.9|11416|11415.2|293
1640156700000|2021-12-22 07:05:00|11419.1|11418.3|11418.4|11417.4|11420|11419.1|11417.1|11416.3|305
1640157000000|2021-12-22 07:10:00|11418.3|11417.3|11417.8|11416.8|11419|11418.1|11416|11415.2|293
1640157300000|2021-12-22 07:15:00|11417.9|11416.9|11417.1|11416.1|11419.3|11418.5|11416.8|11415.9|252
1640157600000|2021-12-22 07:20:00|11417.2|11416.2|11416.5|11415.5|11417.2|11416.3|11415.9|11415|234
1640157900000|2021-12-22 07:25:00|11416.6|11415.6|11414.7|11413.7|11416.6|11415.8|11413.1|11412.3|248
1640158200000|2021-12-22 07:30:00|11414.6|11413.6|11415.7|11414.7|11416|11415.1|11413.4|11412.5|316
1640158500000|2021-12-22 07:35:00|11415.8|11414.8|11414.1|11413.1|11416.2|11415.3|11413.7|11412.9|276
1640158800000|2021-12-22 07:40:00|11413.7|11413|11415|11414|11416|11415.1|11413.7|11412.9|357
1640159100000|2021-12-22 07:45:00|11414.9|11414.2|11415.6|11414.6|11416.2|11415.4|11414.5|11413.7|333
1640159400000|2021-12-22 07:50:00|11415.5|11414.5|11416.9|11416.2|11418.1|11417.4|11414.9|11414.1|290
1640159700000|2021-12-22 07:55:00|11416.8|11416.1|11415.9|11414.9|11418.6|11417.8|11415.7|11414.9|434
1640160000000|2021-12-22 08:00:00|11415.8|11415.1|11419.2|11418.2|11419.6|11418.9|11415.1|11414.3|604
1640160300000|2021-12-22 08:05:00|11419.1|11418.4|11417.6|11416.9|11419.4|11418.7|11417.1|11416.4|492
1640160600000|2021-12-22 08:10:00|11417.7|11417|11419.6|11418.6|11419.8|11419|11416.4|11415.4|459
1640160900000|2021-12-22 08:15:00|11419.4|11418.7|11424.5|11423.5|11425.1|11424.4|11419.3|11418.4|517
1640161200000|2021-12-22 08:20:00|11424.4|11423.7|11424.1|11423.4|11425.1|11424.4|11423.7|11422.9|405
1640161500000|2021-12-22 08:25:00|11424.2|11423.5|11431|11430.3|11431.5|11430.8|11424.2|11423.3|504
1640161800000|2021-12-22 08:30:00|11431.1|11430.4|11430.6|11429.6|11431.1|11430.4|11428.6|11427.8|403
1640162100000|2021-12-22 08:35:00|11430.7|11429.7|11431|11430.3|11431.3|11430.6|11428.7|11428|543
1640162400000|2021-12-22 08:40:00|11430.9|11430.2|11431.7|11431|11432.2|11431.5|11430.9|11430.1|326
1640162700000|2021-12-22 08:45:00|11431.6|11430.9|11431.6|11430.9|11432.2|11431.4|11431.1|11430.3|284
1640163000000|2021-12-22 08:50:00|11431.2|11430.5|11431.6|11430.9|11432.1|11431.4|11431|11430.2|181
1640163300000|2021-12-22 08:55:00|11431.4|11430.7|11430.2|11429.5|11431.8|11431.1|11429|11428.3|303
1640163600000|2021-12-22 09:00:00|11430.1|11429.4|11431.7|11431|11431.7|11431|11430.1|11429.4|194
1640163900000|2021-12-22 09:05:00|11431.6|11430.9|11430.4|11429.4|11431.6|11430.9|11429.7|11428.8|147
1640164200000|2021-12-22 09:10:00|11430.3|11429.3|11427.9|11427.2|11430.5|11429.5|11426.4|11425.4|400
1640164500000|2021-12-22 09:15:00|11427.8|11427.1|11427.4|11426.4|11430.1|11429.3|11427|11426.3|288
1640164800000|2021-12-22 09:20:00|11427.3|11426.3|11428.6|11427.9|11429.2|11428.3|11426.5|11425.7|349
1640165100000|2021-12-22 09:25:00|11428.7|11428|11429.4|11428.4|11430.1|11429.2|11427.5|11426.8|263
1640165400000|2021-12-22 09:30:00|11429.5|11428.7|11430.3|11429.6|11430.7|11430|11428.5|11427.7|297
1640165700000|2021-12-22 09:35:00|11430.7|11430|11430.3|11429.3|11431.9|11431.2|11429.8|11429|300
1640166000000|2021-12-22 09:40:00|11430.5|11429.5|11432|11431|11432.1|11431.1|11429.2|11428.2|360
1640166300000|2021-12-22 09:45:00|11431.9|11430.9|11432|11431|11432.2|11431.5|11430.9|11430|345
1640166600000|2021-12-22 09:50:00|11432.1|11431.4|11431.2|11430.2|11432.2|11431.4|11431|11430.1|277
1640166900000|2021-12-22 09:55:00|11431.1|11430.4|11429.9|11428.9|11431.8|11430.9|11429.7|11428.8|295
1640167200000|2021-12-22 10:00:00|11430|11429|11431.3|11430.3|11432.1|11431.3|11429.8|11428.8|402
1640167500000|2021-12-22 10:05:00|11431.4|11430.4|11430.5|11429.5|11432.2|11431.3|11429.8|11428.9|269
1640167800000|2021-12-22 10:10:00|11430.6|11429.8|11433.2|11432.2|11433.2|11432.3|11430.3|11429.5|264
1640168100000|2021-12-22 10:15:00|11433.1|11432.1|11432.7|11432|11434|11433|11432.3|11431.4|306
1640168400000|2021-12-22 10:20:00|11432.8|11432.1|11429.7|11429|11433.5|11432.8|11429.1|11428.3|351
1640168700000|2021-12-22 10:25:00|11429.8|11429.1|11430.5|11429.8|11430.8|11430|11428.8|11428.1|321
1640169000000|2021-12-22 10:30:00|11430.6|11429.9|11427.9|11427.2|11431.5|11430.8|11427.8|11426.9|385
1640169300000|2021-12-22 10:35:00|11427.8|11427.1|11426|11425.3|11428|11427.2|11425|11424.3|353
1640169600000|2021-12-22 10:40:00|11426.1|11425.1|11427.7|11427|11428.1|11427.2|11426|11425|344
1640169900000|2021-12-22 10:45:00|11427.9|11426.9|11427.3|11426.3|11428.8|11428|11426.4|11425.6|360
1640170200000|2021-12-22 10:50:00|11427.4|11426.7|11427.7|11427|11429.1|11428.1|11427.2|11426.4|284
1640170500000|2021-12-22 10:55:00|11427.8|11426.8|11428.8|11427.8|11429.2|11428.4|11427.4|11426.7|307
1640170800000|2021-12-22 11:00:00|11429|11428|11428.8|11428.1|11429.7|11429|11428.2|11427.3|266
1640171100000|2021-12-22 11:05:00|11428.9|11427.9|11428.4|11427.7|11429.1|11428.2|11427.6|11426.7|242
1640171400000|2021-12-22 11:10:00|11428.5|11427.8|11428.1|11427.4|11430|11429.2|11427.5|11426.6|319
1640171700000|2021-12-22 11:15:00|11428|11427.3|11426|11425|11428.5|11427.7|11423.8|11422.9|380
1640172000000|2021-12-22 11:20:00|11426.2|11425.5|11427.1|11426.4|11427.2|11426.5|11425.5|11424.7|274
1640172300000|2021-12-22 11:25:00|11427.2|11426.2|11424.5|11423.8|11427.3|11426.5|11424.4|11423.5|335
1640172600000|2021-12-22 11:30:00|11424.6|11423.9|11422.4|11421.7|11426.6|11425.7|11421.6|11420.9|426
1640172900000|2021-12-22 11:35:00|11422.5|11421.8|11421.5|11420.8|11423.4|11422.6|11421.4|11420.7|298
1640173200000|2021-12-22 11:40:00|11421.6|11420.9|11422.7|11421.7|11423.2|11422.5|11419.9|11419.2|352
1640173500000|2021-12-22 11:45:00|11422.8|11422|11421.3|11420.6|11423.2|11422.4|11421.3|11420.5|261
1640173800000|2021-12-22 11:50:00|11421.1|11420.4|11424.1|11423.1|11424.2|11423.3|11420.7|11419.9|355
1640174100000|2021-12-22 11:55:00|11424|11423|11422.9|11421.9|11424.8|11424|11422.7|11421.8|361
1640174400000|2021-12-22 12:00:00|11423.1|11422.1|11423.2|11422.2|11424.8|11424.1|11422.3|11421.5|424
1640174700000|2021-12-22 12:05:00|11423.3|11422.3|11426.1|11425.1|11426.9|11426.1|11422.2|11421.4|390
1640175000000|2021-12-22 12:10:00|11425.9|11425.2|11426.2|11425.5|11427|11426.3|11425.3|11424.4|378
1640175300000|2021-12-22 12:15:00|11426.1|11425.4|11424.1|11423.1|11426.2|11425.4|11423.3|11422.5|352
1640175600000|2021-12-22 12:20:00|11424.2|11423.2|11422.9|11421.9|11424.2|11423.4|11421.2|11420.5|288
1640175900000|2021-12-22 12:25:00|11422.8|11421.8|11421.6|11420.6|11423.6|11422.8|11421.3|11420.5|329
1640176200000|2021-12-22 12:30:00|11421.5|11420.5|11419.7|11419|11421.6|11420.7|11416.9|11416|308
1640176500000|2021-12-22 12:35:00|11419.9|11418.9|11419|11418.3|11420.2|11419.4|11418.6|11417.9|278
1640176800000|2021-12-22 12:40:00|11419.1|11418.4|11421.5|11420.8|11421.5|11420.8|11417.6|11416.7|283
1640177100000|2021-12-22 12:45:00|11421.1|11420.4|11421.8|11420.8|11422.5|11421.7|11421.1|11420.3|298
1640177400000|2021-12-22 12:50:00|11421.6|11420.9|11422.7|11421.7|11423.6|11422.7|11420.4|11419.6|358
1640177700000|2021-12-22 12:55:00|11422.8|11422|11422.8|11422.1|11424.9|11424.2|11422.2|11421.4|542
1640178000000|2021-12-22 13:00:00|11422.7|11422|11424.7|11424|11425.4|11424.4|11421.8|11421|481
1640178300000|2021-12-22 13:05:00|11424.8|11424.1|11423.1|11422.4|11425.3|11424.5|11423|11422.1|281
1640178600000|2021-12-22 13:10:00|11423.2|11422.5|11422.7|11421.7|11424.1|11423.2|11422.3|11421.4|277
1640178900000|2021-12-22 13:15:00|11422.8|11421.8|11423.1|11422.4|11424.2|11423.5|11422.4|11421.6|316
1640179200000|2021-12-22 13:20:00|11423.2|11422.5|11422|11421|11424.1|11423.2|11420.5|11419.8|416
1640179500000|2021-12-22 13:25:00|11421.8|11421.1|11419.8|11418.8|11422.9|11422|11418.3|11417.2|378
1640179800000|2021-12-22 13:30:00|11419.7|11418.7|11424.6|11423.6|11424.7|11423.9|11419.1|11418.1|550
1640180100000|2021-12-22 13:35:00|11424.8|11423.8|11422.7|11421.7|11424.8|11424|11422.2|11421.3|415
1640180400000|2021-12-22 13:40:00|11422.5|11421.8|11423.6|11422.6|11424.9|11424.1|11422.1|11421.1|482
1640180700000|2021-12-22 13:45:00|11423.5|11422.5|11420.3|11419.3|11424|11423.1|11419.9|11419|544
1640181000000|2021-12-22 13:50:00|11420.2|11419.2|11420.8|11419.8|11422.4|11421.7|11419.5|11418.6|444
1640181300000|2021-12-22 13:55:00|11420.7|11419.7|11418.4|11417.7|11420.9|11420|11418.1|11417.1|399
1640181600000|2021-12-22 14:00:00|11418.3|11417.6|11416.2|11415.2|11420.3|11419.4|11415.9|11415.1|445
1640181900000|2021-12-22 14:05:00|11416.3|11415.3|11417.2|11416.5|11417.7|11416.9|11412.6|11411.8|570
1640182200000|2021-12-22 14:10:00|11417.3|11416.6|11419.9|11419.2|11421.3|11420.3|11416.5|11415.7|516
1640182500000|2021-12-22 14:15:00|11419.6|11418.9|11418.7|11417.7|11419.8|11418.9|11416.1|11415.3|486
1640182800000|2021-12-22 14:20:00|11418.8|11417.8|11415.6|11414.9|11419.2|11418.3|11415.4|11414.6|543
1640183100000|2021-12-22 14:25:00|11415.8|11414.8|11416.7|11415.7|11416.8|11415.9|11414.8|11413.9|445
1640183400000|2021-12-22 14:30:00|11416.8|11415.8|11415.1|11414.1|11416.8|11415.8|11413.5|11412.7|641
1640183700000|2021-12-22 14:35:00|11415.2|11414.2|11421.5|11420.5|11422.5|11421.6|11415.1|11414.1|582
1640184000000|2021-12-22 14:40:00|11421.7|11420.7|11422.1|11421.1|11423.1|11422.2|11419.6|11418.8|563
1640184300000|2021-12-22 14:45:00|11422|11421|11425.2|11424.2|11428.9|11427.9|11421.7|11421|677
1640184600000|2021-12-22 14:50:00|11425.4|11424.4|11428.8|11427.8|11429.6|11428.6|11424.9|11424.1|532
1640184900000|2021-12-22 14:55:00|11428.7|11428|11422.6|11421|11429|11428.3|11422|11420.6|632
1640185200000|2021-12-22 15:00:00|11422.7|11421.4|11422.5|11421.5|11427.1|11426.4|11422|11421.1|746
1640185500000|2021-12-22 15:05:00|11422.6|11421.6|11427.4|11426.4|11429.4|11428.5|11422|11421.3|694
1640185800000|2021-12-22 15:10:00|11427.6|11426.7|11430.6|11429.6|11431.3|11430.4|11427.1|11426.3|583
1640186100000|2021-12-22 15:15:00|11430.7|11430|11431.6|11430.6|11432.5|11431.6|11429.3|11428.5|594
1640186400000|2021-12-22 15:20:00|11431.5|11430.5|11429.8|11428.8|11432.3|11431.4|11429.1|11428.3|491
1640186700000|2021-12-22 15:25:00|11429.7|11428.7|11429.1|11428.1|11431.2|11430.2|11428.4|11427.5|496
1640187000000|2021-12-22 15:30:00|11429.2|11428.2|11432.2|11431.5|11433.1|11432.3|11428.1|11427.3|486
1640187300000|2021-12-22 15:35:00|11432.1|11431.4|11435.4|11434.7|11437.5|11436.7|11431.8|11431|559
1640187600000|2021-12-22 15:40:00|11435.2|11434.5|11432.6|11431.9|11436.2|11435.3|11431.4|11430.6|430
1640187900000|2021-12-22 15:45:00|11432.7|11432|11428.9|11427.9|11433.3|11432.4|11428.2|11427.4|446
1640188200000|2021-12-22 15:50:00|11429.1|11428.1|11430.8|11429.8|11431.9|11431.2|11427.2|11426.2|646
1640188500000|2021-12-22 15:55:00|11430.7|11430|11431.6|11430.9|11434.4|11433.6|11430.4|11429.6|646
1640188800000|2021-12-22 16:00:00|11431.7|11431|11422.6|11421.9|11432.4|11431.7|11422.1|11421.4|661
1640189100000|2021-12-22 16:05:00|11422.4|11421.7|11417.2|11416.2|11423.2|11422.4|11416.9|11416.1|700
1640189400000|2021-12-22 16:10:00|11417.3|11416.3|11420.2|11419.5|11421.5|11420.7|11417.2|11416.2|615
1640189700000|2021-12-22 16:15:00|11420.1|11419.4|11417.4|11416.7|11420.1|11419.4|11416.4|11415.6|575
1640190000000|2021-12-22 16:20:00|11417.3|11416.6|11418.2|11417.2|11418.9|11417.9|11416.1|11415.3|494
1640190300000|2021-12-22 16:25:00|11418.1|11417.1|11418.5|11417.5|11418.8|11417.8|11415.9|11415|439
1640190600000|2021-12-22 16:30:00|11418.4|11417.4|11422.2|11421.5|11422.7|11422|11418.1|11417.2|489
1640190900000|2021-12-22 16:35:00|11422.1|11421.4|11424|11423|11424.1|11423.2|11421.2|11420.4|430
1640191200000|2021-12-22 16:40:00|11423.8|11423.1|11422.1|11421.1|11424.5|11423.7|11422|11421|314
1640191500000|2021-12-22 16:45:00|11422|11421|11423.5|11422.5|11424.1|11423.3|11420.9|11420.1|391
1640191800000|2021-12-22 16:50:00|11423.6|11422.6|11424.8|11423.8|11425.5|11424.6|11423.1|11422.2|367
1640192100000|2021-12-22 16:55:00|11424.9|11423.9|11422.7|11421.7|11425.1|11424.4|11422.5|11421.6|414
1640192400000|2021-12-22 17:00:00|11422.8|11421.8|11421.7|11420.7|11423|11422.1|11420.5|11419.5|476
1640192700000|2021-12-22 17:05:00|11421.6|11420.6|11421.1|11420.4|11421.9|11421|11420.5|11419.7|205
1640193000000|2021-12-22 17:10:00|11421|11420.3|11422.6|11421.6|11424.3|11423.3|11419.8|11418.9|277
1640193300000|2021-12-22 17:15:00|11422.5|11421.5|11424|11423|11424.1|11423.1|11421.5|11420.7|318
1640193600000|2021-12-22 17:20:00|11423.9|11422.9|11421.8|11420.8|11424.2|11423.3|11421.7|11420.8|326
1640193900000|2021-12-22 17:25:00|11421.9|11420.9|11424.4|11423.4|11424.7|11423.7|11421.7|11420.7|307
1640194200000|2021-12-22 17:30:00|11424.5|11423.5|11423.9|11422.9|11425.1|11424.1|11423.7|11422.7|354
1640194500000|2021-12-22 17:35:00|11424|11423|11422.7|11421.7|11424.1|11423.3|11422.4|11421.6|252
1640194800000|2021-12-22 17:40:00|11422.8|11421.8|11422.5|11421.5|11422.8|11421.8|11421.7|11420.7|175
1640195100000|2021-12-22 17:45:00|11422.6|11421.6|11423.4|11422.4|11423.5|11422.5|11422.3|11421.4|186
1640195400000|2021-12-22 17:50:00|11423.3|11422.3|11422.1|11421.1|11423.9|11423|11421.9|11421|203
1640195700000|2021-12-22 17:55:00|11422.2|11421.2|11421.6|11420.9|11422.6|11421.7|11420.9|11420.1|160
1640196000000|2021-12-22 18:00:00|11421.7|11421|11422.5|11421.5|11423.3|11422.5|11420.9|11420.1|162
1640196300000|2021-12-22 18:05:00|11422.6|11421.6|11425.1|11424.1|11425.4|11424.7|11422.3|11421.4|245
1640196600000|2021-12-22 18:10:00|11425.2|11424.2|11425.4|11424.7|11425.6|11424.7|11424.4|11423.4|180
1640196900000|2021-12-22 18:15:00|11425|11424.3|11424.3|11423.6|11425.4|11424.7|11424|11423.3|229
1640197200000|2021-12-22 18:20:00|11424.4|11423.7|11424.4|11423.4|11425.2|11424.4|11424.1|11423.2|242
1640197500000|2021-12-22 18:25:00|11424.2|11423.2|11425|11424|11425.2|11424.3|11424.1|11423.2|209
1640197800000|2021-12-22 18:30:00|11425.1|11424.1|11423.1|11422.1|11425.3|11424.5|11422.4|11421.5|266
1640198100000|2021-12-22 18:35:00|11423.2|11422.2|11421.3|11420.3|11423.2|11422.3|11421.1|11420.3|241
1640198400000|2021-12-22 18:40:00|11421.2|11420.2|11420.8|11420.1|11421.8|11420.9|11420.1|11419.4|286
1640198700000|2021-12-22 18:45:00|11420.9|11420.2|11420.7|11419.7|11421.3|11420.5|11420.1|11419.4|233
1640199000000|2021-12-22 18:50:00|11420.6|11419.6|11420.6|11419.6|11421.1|11420.3|11420.4|11419.4|156
1640199300000|2021-12-22 18:55:00|11420.5|11419.5|11421.1|11420.1|11421.3|11420.4|11419.8|11419.1|183
1640199600000|2021-12-22 19:00:00|11421|11420|11420.6|11419.6|11421.2|11420.4|11419.6|11418.6|227
1640199900000|2021-12-22 19:05:00|11420.7|11420|11418.6|11417.6|11421.3|11420.6|11418.2|11417.4|150
1640200200000|2021-12-22 19:10:00|11418.4|11417.4|11419.3|11418.3|11419.4|11418.6|11417.9|11416.9|188
1640200500000|2021-12-22 19:15:00|11419.2|11418.2|11419.4|11418.4|11419.5|11418.6|11418.5|11417.6|127
1640200800000|2021-12-22 19:20:00|11419.3|11418.6|11420.3|11419.6|11420.8|11419.9|11419.3|11418.6|153
1640201100000|2021-12-22 19:25:00|11420.2|11419.5|11420.1|11419.1|11420.7|11419.8|11419.6|11418.7|188
1640201400000|2021-12-22 19:30:00|11420.2|11419.2|11420.7|11419.7|11420.8|11419.9|11419.6|11418.8|132
1640201700000|2021-12-22 19:35:00|11420.6|11419.6|11421.2|11420.2|11421.3|11420.5|11419.8|11418.9|160
1640202000000|2021-12-22 19:40:00|11421.1|11420.1|11420.7|11419.7|11421.2|11420.3|11419.8|11418.9|155
1640202300000|2021-12-22 19:45:00|11420.6|11419.6|11421|11420.3|11421.4|11420.6|11419.8|11418.9|155
1640202600000|2021-12-22 19:50:00|11421.1|11420.1|11418.7|11417.7|11421.1|11420.2|11418.5|11417.6|222
1640202900000|2021-12-22 19:55:00|11418.6|11417.6|11418|11417|11418.8|11417.8|11417.1|11416.3|290
1640203200000|2021-12-22 20:00:00|11418.1|11417.1|11416.5|11415.5|11418.1|11417.2|11415.9|11415.1|344
1640203500000|2021-12-22 20:05:00|11416.6|11415.6|11417.1|11416.1|11417.3|11416.4|11416.3|11415.5|112
1640203800000|2021-12-22 20:10:00|11416.8|11416.2|11416.3|11415.6|11417.3|11416.6|11415.7|11414.9|209
1640204100000|2021-12-22 20:15:00|11416.5|11415.5|11414.5|11413.5|11417|11416.3|11414.2|11413.3|209
1640204400000|2021-12-22 20:20:00|11414.6|11413.6|11415.2|11414.2|11415.9|11415.1|11414.2|11413.4|154
1640204700000|2021-12-22 20:25:00|11415.1|11414.1|11415.8|11414.8|11416.6|11415.7|11414.7|11414|186
1640205000000|2021-12-22 20:30:00|11415.9|11414.9|11413.9|11412.9|11416|11415.1|11413.6|11412.8|282
1640205300000|2021-12-22 20:35:00|11413.8|11412.8|11414.5|11413.5|11414.9|11414.2|11413.6|11412.6|243
1640205600000|2021-12-22 20:40:00|11414.4|11413.4|11413.2|11412.2|11414.4|11413.4|11412.7|11411.7|301
1640205900000|2021-12-22 20:45:00|11413.1|11412.1|11410.9|11409.9|11413.2|11412.3|11410.8|11409.8|218
1640206200000|2021-12-22 20:50:00|11410.7|11409.7|11410.1|11409.1|11411|11410.1|11408.9|11407.9|329
1640206500000|2021-12-22 20:55:00|11410|11409|11408.8|11407.8|11410.1|11409.2|11408.2|11407.3|356
1640206800000|2021-12-22 21:00:00|11408.9|11407.9|11411.2|11410.2|11411.6|11410.6|11408.8|11407.8|393
1640207100000|2021-12-22 21:05:00|11411.3|11410.3|11411.4|11410.4|11411.5|11410.5|11410.6|11409.6|203
1640207400000|2021-12-22 21:10:00|11411.5|11410.5|11412|11411|11412|11411|11411|11410.1|262
1640207700000|2021-12-22 21:15:00|11411.7|11410.7|11411.8|11410.8|11411.9|11410.9|11410.9|11409.9|142
1640208000000|2021-12-22 21:20:00|11411.6|11410.6|11412.2|11411.2|11412.3|11411.3|11411.1|11410.1|212
1640208300000|2021-12-22 21:25:00|11412.1|11411.1|11412.9|11411.9|11413|11412|11411.6|11410.6|306
1640208600000|2021-12-22 21:30:00|11413|11412|11412.3|11411.3|11413.1|11412.1|11412.1|11411.1|224
1640208900000|2021-12-22 21:35:00|11412.2|11411.2|11412.9|11411.9|11413.4|11412.4|11412.1|11411.1|93
1640209200000|2021-12-22 21:40:00|11412.7|11411.7|11412.1|11411.4|11412.9|11411.9|11412.1|11411.1|57
1640209500000|2021-12-22 21:45:00|11412.2|11411.2|11411.2|11410.2|11412.3|11411.4|11411.1|11410|128
1640209800000|2021-12-22 21:50:00|11411.4|11410.4|11412.3|11411.3|11412.8|11411.5|11411.3|11410|166
1640210100000|2021-12-22 21:55:00|11412.4|11411.4|11412.7|11406.7|11413.4|11411.4|11411.7|11406.6|247
1640210400000|2021-12-22 22:00:00|11412.3|11406.3|11412.2|11406.2|11414.5|11408.5|11411.5|11405.5|72
1640210700000|2021-12-22 22:05:00|11412.8|11406.8|11413.5|11407.5|11415.4|11409.4|11411.8|11405.8|140
1640211000000|2021-12-22 22:10:00|11413.2|11407.2|11413.6|11408.5|11415.3|11409.3|11411.7|11405.8|329
1640211300000|2021-12-22 22:15:00|11413.4|11408.4|11410.8|11407.2|11414.5|11409.2|11409.8|11406.3|1182
1640211600000|2021-12-22 22:20:00|11410.5|11407.3|11411|11408.5|11411.8|11408.9|11409.8|11407|613
1640211900000|2021-12-22 22:25:00|11410.9|11408.4|11410.1|11408|11412.4|11408.8|11409.9|11407.4|486
1640212200000|2021-12-22 22:30:00|11409.9|11408.1|11413.7|11411.3|11414.4|11411.8|11409.5|11406.8|530
1640212500000|2021-12-22 22:35:00|11413.6|11411.4|11412.1|11409.4|11414.7|11411.9|11411.9|11408.6|610
1640212800000|2021-12-22 22:40:00|11412.3|11409.2|11411.1|11407.2|11414.4|11410.8|11409.1|11405.7|724
1640213100000|2021-12-22 22:45:00|11411.2|11407|11413.5|11409|11414.2|11410.7|11410.7|11406.4|941
1640213400000|2021-12-22 22:50:00|11413.8|11409.1|11413.8|11409.8|11414.6|11410.2|11412.1|11407.8|668
1640213700000|2021-12-22 22:55:00|11413.6|11409.9|11413.7|11410|11416.3|11411.4|11412.5|11408.8|502
1640214000000|2021-12-22 23:00:00|11413.6|11409.9|11413|11410.6|11414.4|11411.7|11412.2|11409.6|593
1640214300000|2021-12-22 23:05:00|11412.7|11410.5|11414.4|11412.8|11415.7|11414|11412.7|11410.5|395
1640214600000|2021-12-22 23:10:00|11414.1|11412.9|11412.7|11411.7|11414.4|11413.1|11412.5|11411.4|76
1640214900000|2021-12-22 23:15:00|11412.8|11411.8|11412.7|11411.7|11412.8|11411.9|11411.7|11410.7|76
1640215200000|2021-12-22 23:20:00|11412.5|11411.5|11411.6|11410.6|11412.6|11411.6|11410.3|11409.3|146
1640215500000|2021-12-22 23:25:00|11411.5|11410.5|11412.8|11411.8|11412.8|11411.8|11411.2|11410.2|197
1640215800000|2021-12-22 23:30:00|11412.7|11411.7|11412.7|11411.7|11412.9|11412.1|11411.8|11410.8|122
1640216100000|2021-12-22 23:35:00|11412.6|11411.6|11412|11411|11412.8|11411.8|11411.8|11410.8|113
1640216400000|2021-12-22 23:40:00|11411.9|11410.9|11412|11411|11412.3|11411.3|11411.6|11410.7|118
1640216700000|2021-12-22 23:45:00|11411.8|11411.1|11413.2|11412.2|11413.4|11412.4|11411.6|11410.7|287
1640217000000|2021-12-22 23:50:00|11413.3|11412.3|11413.3|11412.3|11414.3|11413.4|11412.5|11411.5|174
1640217300000|2021-12-22 23:55:00|11413.2|11412.2|11413.4|11412.4|11413.8|11412.8|11412.2|11411.3|193
1640217600000|2021-12-23 00:00:00|11413.8|11412.8|11413.8|11412.8|11414.5|11413.5|11411.6|11410.7|408
1640217900000|2021-12-23 00:05:00|11413.7|11413.1|11415.9|11414.9|11418.2|11417.3|11413.4|11412.4|347
1640218200000|2021-12-23 00:10:00|11415.8|11414.8|11417.3|11416.6|11417.6|11416.6|11415.8|11414.8|160
1640218500000|2021-12-23 00:15:00|11417.7|11417|11416.7|11415.7|11418.9|11418|11415.9|11415.2|430
1640218800000|2021-12-23 00:20:00|11416.6|11415.6|11416.8|11415.8|11417.2|11416.4|11415.8|11414.8|188
1640219100000|2021-12-23 00:25:00|11416.9|11415.9|11417.6|11416.6|11418.2|11417.3|11416|11415.1|195
1640219400000|2021-12-23 00:30:00|11417.7|11416.7|11418|11417|11419.4|11418.4|11416.9|11416.1|288
1640219700000|2021-12-23 00:35:00|11418.1|11417.1|11417.3|11416.3|11418.6|11417.9|11417.1|11416.2|154
1640220000000|2021-12-23 00:40:00|11417|11416|11416.3|11415.3|11417.5|11416.6|11416.2|11415.3|111
1640220300000|2021-12-23 00:45:00|11416.4|11415.4|11417.1|11416.4|11417.4|11416.6|11414.3|11413.4|235
1640220600000|2021-12-23 00:50:00|11417.3|11416.3|11420.4|11419.4|11421.6|11420.9|11416.2|11415.5|640
1640220900000|2021-12-23 00:55:00|11420.5|11419.5|11418.6|11417.9|11421.4|11420.6|11417.6|11416.7|382
1640221200000|2021-12-23 01:00:00|11418.5|11417.8|11417|11416|11418.9|11418.1|11416.7|11415.9|317
1640221500000|2021-12-23 01:05:00|11417.1|11416.1|11417.5|11416.8|11418.9|11418.2|11417|11416|226
1640221800000|2021-12-23 01:10:00|11417.4|11416.7|11417.1|11416.1|11418.4|11417.5|11415|11414|275
1640222100000|2021-12-23 01:15:00|11416.7|11416|11414.8|11413.8|11417.1|11416.3|11414.6|11413.7|277
1640222400000|2021-12-23 01:20:00|11414.7|11414|11413.1|11412.4|11415.4|11414.5|11413.1|11412.2|162
1640222700000|2021-12-23 01:25:00|11413.4|11412.3|11413.2|11412.5|11414.2|11413.4|11412.2|11411.5|159
1640223000000|2021-12-23 01:30:00|11413.3|11412.6|11415|11414|11415.1|11414.4|11413.3|11412.6|187
1640223300000|2021-12-23 01:35:00|11415.1|11414.1|11415|11414|11416.6|11415.6|11413.6|11412.7|210
1640223600000|2021-12-23 01:40:00|11415.1|11414.1|11414.9|11414.2|11415.9|11415|11413.6|11412.7|219
1640223900000|2021-12-23 01:45:00|11415.1|11414.1|11415.3|11414.6|11416.1|11415.2|11414.6|11413.7|271
1640224200000|2021-12-23 01:50:00|11415.4|11414.7|11415.1|11414.1|11415.9|11415.1|11414.9|11414.1|144
1640224500000|2021-12-23 01:55:00|11415|11414.3|11412.3|11411.6|11415.7|11414.8|11412.3|11411.5|211
1640224800000|2021-12-23 02:00:00|11411.9|11410.9|11414.1|11413.4|11414.8|11414|11411.9|11410.9|393
1640225100000|2021-12-23 02:05:00|11414|11413.3|11415.1|11414.1|11415.7|11415|11414|11413.3|288
1640225400000|2021-12-23 02:10:00|11415|11414.3|11415.5|11414.5|11416.7|11415.8|11415|11414.2|264
1640225700000|2021-12-23 02:15:00|11415.6|11414.6|11415.6|11414.9|11416.7|11415.7|11415|11414.1|210
1640226000000|2021-12-23 02:20:00|11415.7|11415|11414.4|11413.7|11415.7|11415|11414.2|11413.4|142
1640226300000|2021-12-23 02:25:00|11414.5|11413.8|11415.4|11414.4|11416.2|11415.5|11414.4|11413.6|166
1640226600000|2021-12-23 02:30:00|11415.5|11414.5|11413.2|11412.5|11415.5|11414.5|11413|11412.1|178
1640226900000|2021-12-23 02:35:00|11413.4|11412.4|11413.3|11412.3|11414|11413.1|11412|11411.3|224
1640227200000|2021-12-23 02:40:00|11413.2|11412.5|11413.9|11412.9|11414|11413.1|11413|11412.1|133
1640227500000|2021-12-23 02:45:00|11414|11413|11414.5|11413.8|11415.2|11414.3|11413.5|11412.8|228
1640227800000|2021-12-23 02:50:00|11414.6|11413.9|11414|11413.3|11414.7|11413.9|11413.2|11412.3|165
1640228100000|2021-12-23 02:55:00|11414.1|11413.4|11413.9|11412.9|11414.7|11413.8|11413.5|11412.6|168
1640228400000|2021-12-23 03:00:00|11413.8|11412.8|11413.4|11412.4|11413.9|11413|11412.3|11411.5|166
1640228700000|2021-12-23 03:05:00|11413.3|11412.3|11413.2|11412.2|11414|11413.2|11413|11412.2|160
1640229000000|2021-12-23 03:10:00|11413.3|11412.3|11413.7|11413|11414.2|11413.4|11413|11412.2|189
1640229300000|2021-12-23 03:15:00|11413.8|11413.1|11413.9|11413.2|11414.2|11413.4|11413.1|11412.2|168
1640229600000|2021-12-23 03:20:00|11414|11413.3|11413.5|11412.5|11414.2|11413.5|11413|11412.3|138
1640229900000|2021-12-23 03:25:00|11413.6|11412.6|11413.8|11412.8|11413.9|11413.1|11413.3|11412.5|108
1640230200000|2021-12-23 03:30:00|11413.9|11412.9|11411.8|11410.8|11414|11413.1|11411.1|11410.2|179
1640230500000|2021-12-23 03:35:00|11411.9|11410.9|11411.7|11411|11413.3|11412.6|11411.6|11410.8|210
1640230800000|2021-12-23 03:40:00|11411.8|11410.8|11411.7|11411|11412.1|11411.3|11411.3|11410.4|113
1640231100000|2021-12-23 03:45:00|11411.9|11411.2|11412.7|11411.7|11412.7|11411.9|11411.2|11410.4|172
1640231400000|2021-12-23 03:50:00|11412.6|11411.6|11412.4|11411.4|11413.3|11412.4|11412.1|11411.1|164
1640231700000|2021-12-23 03:55:00|11412.3|11411.3|11413.2|11412.2|11413.3|11412.3|11412.1|11411.3|113
1640232000000|2021-12-23 04:00:00|11413|11412.3|11413.2|11412.2|11413.3|11412.5|11412.8|11412|129
1640232300000|2021-12-23 04:05:00|11413.1|11412.1|11412.7|11412|11413.8|11413|11412.5|11411.7|131
1640232600000|2021-12-23 04:10:00|11412.8|11411.8|11413.6|11412.6|11413.8|11413|11412.7|11411.8|126
1640232900000|2021-12-23 04:15:00|11413.5|11412.5|11413.2|11412.2|11414|11413.3|11412.9|11412.1|88
1640233200000|2021-12-23 04:20:00|11413.1|11412.1|11412.9|11411.9|11413.3|11412.4|11412.2|11411.4|183
1640233500000|2021-12-23 04:25:00|11412.8|11411.8|11412.2|11411.5|11413.2|11412.4|11412.1|11411.3|129
1640233800000|2021-12-23 04:30:00|11412.5|11411.4|11412.5|11411.8|11413.1|11412.4|11411.6|11410.9|168
1640234100000|2021-12-23 04:35:00|11412.6|11411.9|11412.3|11411.6|11413.2|11412.4|11412.2|11411.4|91
1640234400000|2021-12-23 04:40:00|11412.5|11411.8|11413|11412.3|11413.3|11412.5|11412.2|11411.5|134
1640234700000|2021-12-23 04:45:00|11413.1|11412.1|11412.7|11412|11413.2|11412.3|11412.1|11411.4|119
1640235000000|2021-12-23 04:50:00|11412.4|11411.7|11413.8|11412.8|11414.9|11414|11412.4|11411.7|144
1640235300000|2021-12-23 04:55:00|11413.6|11412.9|11414.8|11414.1|11415.2|11414.4|11413.6|11412.8|131
1640235600000|2021-12-23 05:00:00|11414.9|11414.2|11415.5|11414.8|11415.9|11415.1|11414.8|11414|144
1640235900000|2021-12-23 05:05:00|11415.7|11414.7|11415.6|11414.9|11415.9|11415.1|11415.3|11414.5|178
1640236200000|2021-12-23 05:10:00|11415.5|11414.8|11415.5|11414.8|11416.4|11415.6|11415.4|11414.6|101
1640236500000|2021-12-23 05:15:00|11415.6|11414.9|11414.8|11414.1|11415.7|11415|11414.8|11413.9|94
1640236800000|2021-12-23 05:20:00|11414.9|11413.9|11415.7|11415|11415.8|11415.1|11414.8|11413.9|88
1640237100000|2021-12-23 05:25:00|11415.6|11414.9|11415|11414.3|11416.5|11415.6|11414.8|11414.1|109
1640237400000|2021-12-23 05:30:00|11415.2|11414.5|11415.7|11415|11416.2|11415.5|11414.7|11413.8|126
1640237700000|2021-12-23 05:35:00|11415.8|11415.1|11415.7|11415|11416.3|11415.5|11415.6|11414.8|108
1640238000000|2021-12-23 05:40:00|11415.8|11415.1|11415.1|11414.1|11415.8|11415.1|11414.2|11413.5|129
1640238300000|2021-12-23 05:45:00|11415.2|11414.2|11415.9|11415.2|11416.1|11415.4|11414.8|11414|127
1640238600000|2021-12-23 05:50:00|11416|11415.3|11417.4|11416.4|11418|11417|11415.3|11414.5|181
1640238900000|2021-12-23 05:55:00|11417.5|11416.5|11418.2|11417.5|11418.4|11417.7|11417.3|11416.4|201
1640239200000|2021-12-23 06:00:00|11418.1|11417.4|11417.8|11416.8|11418.6|11417.8|11416.2|11415.5|215
1640239500000|2021-12-23 06:05:00|11417.7|11416.7|11419.3|11418.6|11420.1|11419.4|11417.6|11416.7|167
1640239800000|2021-12-23 06:10:00|11419.4|11418.7|11419.5|11418.5|11420.3|11419.5|11418.9|11418.2|132
1640240100000|2021-12-23 06:15:00|11419.6|11418.6|11418.8|11418.1|11420.3|11419.5|11418.7|11417.9|187
1640240400000|2021-12-23 06:20:00|11418.9|11418.2|11420.8|11419.8|11421|11420.2|11418.7|11417.9|223
1640240700000|2021-12-23 06:25:00|11420.7|11419.7|11424.1|11423.4|11424.4|11423.5|11420.4|11419.7|209
1640241000000|2021-12-23 06:30:00|11424.2|11423.5|11426.3|11425.3|11427.1|11426.4|11424.1|11423.4|242
1640241300000|2021-12-23 06:35:00|11426.2|11425.5|11424.8|11424.1|11426.3|11425.5|11424.8|11424|123
1640241600000|2021-12-23 06:40:00|11424.9|11424.2|11423.5|11422.8|11425.5|11424.7|11423.4|11422.7|189
1640241900000|2021-12-23 06:45:00|11423.6|11422.9|11423.8|11423.1|11424.1|11423.2|11422.6|11421.8|237
1640242200000|2021-12-23 06:50:00|11423.9|11422.9|11423.4|11422.7|11423.9|11423.1|11422.5|11421.7|117
1640242500000|2021-12-23 06:55:00|11423.7|11423|11423.7|11422.7|11424|11423.2|11423.1|11422.3|99
1640242800000|2021-12-23 07:00:00|11423.5|11422.5|11422.8|11421.8|11425.1|11424.1|11422.4|11421.6|206
1640243100000|2021-12-23 07:05:00|11422.9|11421.9|11422.2|11421.2|11423.4|11422.6|11421.8|11421|205
1640243400000|2021-12-23 07:10:00|11422|11421.3|11419.8|11418.8|11422|11421.3|11419.3|11418.4|225
1640243700000|2021-12-23 07:15:00|11419.7|11418.7|11420.9|11419.9|11421.5|11420.5|11419.4|11418.7|167
1640244000000|2021-12-23 07:20:00|11421|11420|11421.3|11420.3|11421.6|11420.7|11420.3|11419.6|231
1640244300000|2021-12-23 07:25:00|11421.4|11420.4|11424.7|11423.7|11425|11424|11421.2|11420.4|241
1640244600000|2021-12-23 07:30:00|11424.9|11424|11427.3|11426.3|11428.4|11427.6|11423.8|11423|375
1640244900000|2021-12-23 07:35:00|11427.2|11426.2|11427|11426|11429.3|11428.4|11425.6|11424.8|373
1640245200000|2021-12-23 07:40:00|11427.1|11426.1|11427|11426|11427.6|11426.8|11424.8|11423.9|293
1640245500000|2021-12-23 07:45:00|11427.1|11426.1|11424.9|11424.2|11427.3|11426.5|11424.8|11423.9|233
1640245800000|2021-12-23 07:50:00|11425|11424.3|11426.3|11425.3|11427.3|11426.6|11425|11424.3|316
1640246100000|2021-12-23 07:55:00|11426.2|11425.2|11425.7|11424.7|11426.5|11425.8|11425.1|11424.3|310
1640246400000|2021-12-23 08:00:00|11425.6|11424.9|11429.8|11429.1|11431.1|11430.3|11425.3|11424.4|675
1640246700000|2021-12-23 08:05:00|11429.7|11429|11428.5|11427.5|11431.3|11430.3|11428.1|11427.2|449
1640247000000|2021-12-23 08:10:00|11428.6|11427.6|11427.5|11426.5|11430.3|11429.5|11425.9|11425|460
1640247300000|2021-12-23 08:15:00|11427.7|11426.7|11426.8|11425.8|11428.1|11427.3|11426.2|11425.5|331
1640247600000|2021-12-23 08:20:00|11426.7|11425.7|11428.2|11427.5|11428.3|11427.5|11426.5|11425.7|290
1640247900000|2021-12-23 08:25:00|11428.1|11427.4|11430|11429|11431.4|11430.6|11428.1|11427.3|455
1640248200000|2021-12-23 08:30:00|11430.1|11429.4|11431|11430.3|11431.2|11430.5|11429.5|11428.7|311
1640248500000|2021-12-23 08:35:00|11431.1|11430.4|11430.7|11430|11433|11432|11429.9|11429.2|430
1640248800000|2021-12-23 08:40:00|11430.6|11429.9|11428.5|11427.5|11431|11430.3|11428.3|11427.4|395
1640249100000|2021-12-23 08:45:00|11428.6|11427.6|11432.6|11431.6|11432.7|11431.7|11428.5|11427.5|318
1640249400000|2021-12-23 08:50:00|11432.5|11431.5|11433.5|11432.8|11434.6|11433.8|11432.3|11431.3|314
1640249700000|2021-12-23 08:55:00|11433.8|11433.1|11433|11432.3|11434.7|11433.8|11432.9|11432.1|301
1640250000000|2021-12-23 09:00:00|11432.9|11432.2|11431.4|11430.4|11433.5|11432.7|11431|11430.3|423
1640250300000|2021-12-23 09:05:00|11431.3|11430.6|11432.3|11431.3|11432.8|11432|11431.3|11430.4|315
1640250600000|2021-12-23 09:10:00|11432.4|11431.4|11431.2|11430.2|11432.7|11431.8|11429.2|11428.4|415
1640250900000|2021-12-23 09:15:00|11431.3|11430.3|11429.1|11428.1|11431.3|11430.4|11427.6|11426.8|334
1640251200000|2021-12-23 09:20:00|11428.9|11428.2|11427.9|11426.9|11430.1|11429.4|11427.5|11426.7|358
1640251500000|2021-12-23 09:25:00|11427.7|11427|11427.4|11426.7|11428.7|11427.9|11427.3|11426.5|353
1640251800000|2021-12-23 09:30:00|11427.5|11426.8|11429|11428|11429.1|11428.2|11427.5|11426.6|289
1640252100000|2021-12-23 09:35:00|11428.9|11427.9|11428.6|11427.6|11429.3|11428.4|11427.6|11426.7|192
1640252400000|2021-12-23 09:40:00|11428.5|11427.5|11429.9|11428.9|11430.4|11429.7|11428.4|11427.5|264
1640252700000|2021-12-23 09:45:00|11430|11429|11430.7|11430|11432.4|11431.6|11429.5|11428.8|325
1640253000000|2021-12-23 09:50:00|11430.6|11429.9|11432.2|11431.2|11432.2|11431.5|11429.6|11428.8|325
1640253300000|2021-12-23 09:55:00|11432.1|11431.1|11431.3|11430.3|11432.6|11431.7|11430.7|11430|417
1640253600000|2021-12-23 10:00:00|11431.7|11431|11431.9|11431.2|11432.6|11431.8|11430.3|11429.4|378
1640253900000|2021-12-23 10:05:00|11431.8|11431.1|11430.2|11429.2|11432.4|11431.4|11429.9|11429|286
1640254200000|2021-12-23 10:10:00|11430.1|11429.1|11430.2|11429.2|11431.6|11430.6|11429.6|11428.7|323
1640254500000|2021-12-23 10:15:00|11430.1|11429.1|11430.6|11429.6|11431.2|11430.2|11429.3|11428.4|338
1640254800000|2021-12-23 10:20:00|11430.5|11429.9|11430.5|11429.8|11431.6|11430.8|11430.3|11429.5|326
1640255100000|2021-12-23 10:25:00|11430|11429.3|11433.1|11432.1|11433.3|11432.4|11429.9|11429|291
1640255400000|2021-12-23 10:30:00|11433.2|11432.2|11433|11432|11434|11433.3|11432.1|11431.2|353
1640255700000|2021-12-23 10:35:00|11432.9|11431.9|11432.7|11431.7|11433.1|11432.2|11430.7|11429.9|403
1640256000000|2021-12-23 10:40:00|11432.6|11431.6|11431.9|11431.2|11433.4|11432.6|11431.1|11430.3|412
1640256300000|2021-12-23 10:45:00|11431.8|11431.1|11432.3|11431.3|11432.7|11431.9|11431.3|11430.5|303
1640256600000|2021-12-23 10:50:00|11432.4|11431.4|11432.3|11431.3|11432.6|11431.8|11430.7|11429.8|333
1640256900000|2021-12-23 10:55:00|11432.4|11431.4|11430.9|11430.2|11432.4|11431.6|11430.6|11429.8|311
1640257200000|2021-12-23 11:00:00|11431|11430.3|11430.4|11429.4|11432|11431.2|11430.1|11429.3|283
1640257500000|2021-12-23 11:05:00|11430.3|11429.3|11429.1|11428.1|11431|11430.1|11428.7|11427.8|286
1640257800000|2021-12-23 11:10:00|11429|11428|11428.4|11427.4|11430.2|11429.4|11428.1|11427.2|300
1640258100000|2021-12-23 11:15:00|11428.5|11427.5|11425.7|11424.7|11429|11428.1|11425.3|11424.4|292
1640258400000|2021-12-23 11:20:00|11425.6|11424.6|11426.9|11425.9|11427.6|11426.7|11425.6|11424.6|421
1640258700000|2021-12-23 11:25:00|11427|11426|11428.7|11427.7|11428.7|11427.9|11425.3|11424.5|372
1640259000000|2021-12-23 11:30:00|11428.6|11427.6|11427.3|11426.6|11429.1|11428.3|11427.3|11426.5|190
1640259300000|2021-12-23 11:35:00|11427.4|11426.7|11427.4|11426.4|11427.7|11426.8|11426.4|11425.6|251
1640259600000|2021-12-23 11:40:00|11427.2|11426.2|11427.7|11426.7|11429.6|11428.8|11426.8|11426|241
1640259900000|2021-12-23 11:45:00|11427.6|11426.6|11427.6|11426.9|11428.1|11427.2|11426.4|11425.5|252
1640260200000|2021-12-23 11:50:00|11427.7|11427|11427.8|11426.8|11428.2|11427.3|11426.8|11425.8|229
1640260500000|2021-12-23 11:55:00|11428|11427|11429.9|11428.9|11430|11429.2|11427|11426.1|302
1640260800000|2021-12-23 12:00:00|11429.8|11429.1|11432.2|11431.2|11432.4|11431.6|11429.3|11428.3|305
1640261100000|2021-12-23 12:05:00|11432|11431.3|11433.3|11432.6|11433.7|11433|11432|11431.1|317
1640261400000|2021-12-23 12:10:00|11433.5|11432.5|11434.9|11433.9|11435.1|11434.4|11432.7|11431.9|244
1640261700000|2021-12-23 12:15:00|11435.3|11434.2|11439|11438|11439.6|11438.7|11435.2|11434.2|325
1640262000000|2021-12-23 12:20:00|11438.9|11437.9|11437.5|11436.5|11439.1|11438.3|11436.8|11435.8|452
1640262300000|2021-12-23 12:25:00|11437.6|11436.6|11438.5|11437.8|11439.2|11438.4|11437.6|11436.6|486
1640262600000|2021-12-23 12:30:00|11438.4|11437.7|11438.3|11437.3|11439.9|11439.1|11437.7|11436.8|470
1640262900000|2021-12-23 12:35:00|11437.6|11436.9|11435.8|11434.8|11437.9|11436.9|11434.3|11433.5|368
1640263200000|2021-12-23 12:40:00|11435.3|11434.6|11437.1|11436.1|11437.5|11436.6|11435|11434.1|330
1640263500000|2021-12-23 12:45:00|11437|11436|11435.8|11434.8|11438.7|11437.8|11435.4|11434.5|350
1640263800000|2021-12-23 12:50:00|11435.7|11434.7|11437.4|11436.4|11438.1|11437.4|11435.5|11434.6|354
1640264100000|2021-12-23 12:55:00|11437.3|11436.3|11436.6|11435.6|11438.3|11437.4|11436.4|11435.6|295
1640264400000|2021-12-23 13:00:00|11436.7|11435.7|11438.4|11437.4|11442|11441.2|11436.7|11435.7|425
1640264700000|2021-12-23 13:05:00|11438.5|11437.5|11439.8|11438.8|11440.6|11439.6|11438|11437|319
1640265000000|2021-12-23 13:10:00|11439.9|11438.9|11440.4|11439.4|11441.2|11440.3|11439.2|11438.2|296
1640265300000|2021-12-23 13:15:00|11440.2|11439.5|11439.2|11438.5|11440.8|11440|11438.5|11437.7|302
1640265600000|2021-12-23 13:20:00|11439.4|11438.4|11438.7|11438|11440.8|11439.9|11437.2|11436.4|385
1640265900000|2021-12-23 13:25:00|11438.9|11437.9|11439.8|11436|11439.8|11438|11436.7|11435.8|342
1640266200000|2021-12-23 13:30:00|11439.5|11436.1|11432.1|11431.4|11440.2|11438|11430.5|11429.8|647
1640266500000|2021-12-23 13:35:00|11432.2|11431.5|11435.1|11434.4|11435.5|11434.6|11431.2|11430.2|476
1640266800000|2021-12-23 13:40:00|11434.9|11434.2|11430.2|11429.5|11435.6|11434.9|11430|11429.2|469
1640267100000|2021-12-23 13:45:00|11430.1|11429.4|11432.7|11431.7|11434.3|11433.3|11429|11428.3|521
1640267400000|2021-12-23 13:50:00|11432.5|11431.8|11430.9|11429.9|11433.9|11433.1|11430.9|11429.9|480
1640267700000|2021-12-23 13:55:00|11431|11430|11430.8|11429.8|11432.7|11431.8|11428.8|11428.1|492
1640268000000|2021-12-23 14:00:00|11430.9|11429.9|11428.5|11427.5|11431|11430|11424.7|11423.7|534
1640268300000|2021-12-23 14:05:00|11428.1|11427.4|11432.4|11431.4|11432.5|11431.7|11426.8|11426|539
1640268600000|2021-12-23 14:10:00|11432.5|11431.5|11432.9|11431.9|11434.4|11433.5|11432|11431.1|413
1640268900000|2021-12-23 14:15:00|11432.7|11431.7|11431.1|11430.1|11433.9|11433.1|11430.8|11430|406
1640269200000|2021-12-23 14:20:00|11431|11430|11433|11432.3|11433.9|11433|11430.2|11429.3|469
1640269500000|2021-12-23 14:25:00|11432.9|11432.2|11434.8|11433.8|11435.4|11434.4|11430.7|11429.9|438
1640269800000|2021-12-23 14:30:00|11434.9|11433.9|11439.7|11438.7|11439.7|11439|11434.4|11433.4|812
1640270100000|2021-12-23 14:35:00|11439.8|11438.8|11442.6|11441.9|11443.8|11443.1|11439.4|11438.6|688
1640270400000|2021-12-23 14:40:00|11442.5|11441.8|11440.8|11440.1|11442.8|11442.1|11440.7|11439.9|347
1640270700000|2021-12-23 14:45:00|11441.7|11440.8|11439.4|11438.7|11442.5|11441.8|11438|11437.2|752
1640271000000|2021-12-23 14:50:00|11439.5|11438.8|11442.1|11441.4|11443|11442|11438.1|11437.2|530
1640271300000|2021-12-23 14:55:00|11442.2|11441.5|11437.5|11436.5|11442.3|11441.5|11437.3|11436.4|429
1640271600000|2021-12-23 15:00:00|11437.4|11436.4|11436.6|11435.9|11437.8|11436.8|11435|11434.1|673
1640271900000|2021-12-23 15:05:00|11436.5|11435.8|11436|11435|11439.1|11438.4|11434.9|11434|647
1640272200000|2021-12-23 15:10:00|11435.9|11434.9|11437.1|11436.1|11439|11438.1|11435.8|11434.9|595
1640272500000|2021-12-23 15:15:00|11437|11436|11440.1|11439.1|11440.6|11439.9|11436.7|11435.9|632
1640272800000|2021-12-23 15:20:00|11440|11439.4|11438.5|11437.5|11440.6|11439.9|11437.6|11436.8|528
1640273100000|2021-12-23 15:25:00|11438.3|11437.6|11438.7|11438|11439.8|11438.8|11436.7|11435.7|481
1640273400000|2021-12-23 15:30:00|11438.8|11437.8|11440.9|11439.9|11441.8|11440.9|11438.8|11437.8|412
1640273700000|2021-12-23 15:35:00|11440.7|11440|11444|11443|11444.6|11443.7|11440|11439.1|456
1640274000000|2021-12-23 15:40:00|11443.8|11443.1|11443.5|11442.8|11444.2|11443.4|11442.7|11441.7|474
1640274300000|2021-12-23 15:45:00|11443.6|11442.5|11444.8|11443.8|11445.1|11444.3|11442.5|11441.7|556
1640274600000|2021-12-23 15:50:00|11444.9|11443.9|11442.3|11441.3|11445.6|11444.9|11441.2|11440.4|472
1640274900000|2021-12-23 15:55:00|11442.6|11441.9|11440.3|11439.3|11444.7|11443.8|11440|11439.2|430
1640275200000|2021-12-23 16:00:00|11440.4|11439.7|11439.1|11438.1|11441|11440.3|11438.2|11437.3|555
1640275500000|2021-12-23 16:05:00|11439.2|11438.2|11436.5|11435.5|11439.2|11438.4|11435.5|11434.8|417
1640275800000|2021-12-23 16:10:00|11436.4|11435.4|11436.6|11435.6|11437.4|11436.6|11435.9|11435.2|397
1640276100000|2021-12-23 16:15:00|11436.7|11435.9|11437.2|11436.2|11438|11437.3|11436.5|11435.7|406
1640276400000|2021-12-23 16:20:00|11437.1|11436.1|11435.9|11434.9|11437.2|11436.2|11434.2|11433.3|345
1640276700000|2021-12-23 16:25:00|11435.8|11434.8|11436.6|11435.9|11437.2|11436.4|11435.2|11434.2|483
1640277000000|2021-12-23 16:30:00|11436.8|11435.8|11438.3|11437.3|11438.7|11437.8|11436.8|11435.8|332
1640277300000|2021-12-23 16:35:00|11438.5|11437.5|11441.2|11440.2|11441.2|11440.4|11438.2|11437.2|302
1640277600000|2021-12-23 16:40:00|11441.1|11440.1|11441.5|11440.5|11442.3|11441.5|11440.5|11439.8|158
1640277900000|2021-12-23 16:45:00|11441.6|11440.6|11440.4|11439.4|11441.7|11440.7|11439.5|11438.8|286
1640278200000|2021-12-23 16:50:00|11440.3|11439.3|11442|11441.3|11443.1|11442.4|11440.3|11439.3|351
1640278500000|2021-12-23 16:55:00|11442.1|11441.1|11442.1|11441.1|11444.2|11443.2|11441.9|11441.1|296
1640278800000|2021-12-23 17:00:00|11442.2|11441.2|11440.8|11439.8|11443|11442|11440.6|11439.7|252
1640279100000|2021-12-23 17:05:00|11440.9|11439.9|11441|11440|11441.5|11440.6|11440.6|11439.7|185
1640279400000|2021-12-23 17:10:00|11440.9|11439.9|11443.5|11442.5|11444.6|11443.9|11440.5|11439.7|255
1640279700000|2021-12-23 17:15:00|11443.4|11442.8|11444.1|11443.1|11445.4|11444.6|11443.4|11442.7|258
1640280000000|2021-12-23 17:20:00|11444|11443|11443.8|11443.1|11444.8|11444|11443.2|11442.4|254
1640280300000|2021-12-23 17:25:00|11443.7|11443|11443.5|11442.5|11444.2|11443.3|11443.2|11442.3|249
1640280600000|2021-12-23 17:30:00|11443.6|11442.6|11440.9|11439.9|11443.7|11442.9|11440.7|11439.8|187
1640280900000|2021-12-23 17:35:00|11440.8|11439.8|11442.7|11441.7|11442.9|11442|11440.5|11439.7|150
1640281200000|2021-12-23 17:40:00|11442.8|11441.8|11443.7|11442.7|11443.8|11443.1|11442.4|11441.6|176
1640281500000|2021-12-23 17:45:00|11443.9|11442.9|11444.1|11443.1|11444.3|11443.3|11442.6|11441.8|192
1640281800000|2021-12-23 17:50:00|11444.2|11443.2|11442.8|11442.1|11444.3|11443.6|11442.7|11441.7|248
1640282100000|2021-12-23 17:55:00|11442.9|11441.8|11442.2|11441.2|11443.7|11442.7|11441.2|11440.3|479
1640282400000|2021-12-23 18:00:00|11442.1|11441.1|11443.4|11442.4|11444.2|11443.2|11441.9|11440.9|312
1640282700000|2021-12-23 18:05:00|11443.5|11442.5|11443.1|11442.1|11443.5|11442.6|11442|11441.1|242
1640283000000|2021-12-23 18:10:00|11443.2|11442.4|11443.9|11442.9|11444.6|11443.8|11442.6|11441.7|233
1640283300000|2021-12-23 18:15:00|11443.8|11443.1|11444.4|11443.4|11444.8|11443.8|11443.1|11442.1|200
1640283600000|2021-12-23 18:20:00|11444.3|11443.3|11445|11444.3|11445.2|11444.4|11443.8|11442.9|185
1640283900000|2021-12-23 18:25:00|11445.1|11444.4|11444.6|11443.6|11445.6|11444.9|11444.3|11443.5|201
1640284200000|2021-12-23 18:30:00|11444.5|11443.5|11445.9|11445.2|11446.7|11445.9|11444.4|11443.5|134
1640284500000|2021-12-23 18:35:00|11446|11445.3|11446.7|11445.7|11447.5|11446.5|11445.8|11445|167
1640284800000|2021-12-23 18:40:00|11446.1|11445.1|11446.1|11445.1|11446.5|11445.7|11445.8|11444.9|179
1640285100000|2021-12-23 18:45:00|11446.2|11445.2|11446.6|11445.6|11447.2|11446.4|11446.1|11445.1|158
1640285400000|2021-12-23 18:50:00|11446.5|11445.5|11446|11445|11446.6|11445.6|11445.2|11444.2|141
1640285700000|2021-12-23 18:55:00|11445.9|11444.9|11445.2|11444.2|11446.1|11445.1|11444.7|11443.8|160
1640286000000|2021-12-23 19:00:00|11445.3|11444.3|11445.4|11444.4|11445.6|11444.8|11445.1|11444.1|162
1640286300000|2021-12-23 19:05:00|11445.5|11444.5|11446.2|11445.2|11446.2|11445.3|11444.9|11444.1|135
1640286600000|2021-12-23 19:10:00|11446.3|11445.3|11445.7|11444.7|11446.3|11445.4|11445.4|11444.6|119
1640286900000|2021-12-23 19:15:00|11445.6|11444.6|11445.3|11444.3|11445.8|11444.8|11444.5|11443.5|131
1640287200000|2021-12-23 19:20:00|11445.4|11444.4|11445.3|11444.6|11446|11445|11445.3|11444.3|148
1640287500000|2021-12-23 19:25:00|11445.4|11444.4|11445.3|11444.3|11445.9|11444.9|11444.9|11444.1|118
1640287800000|2021-12-23 19:30:00|11445.2|11444.2|11445.2|11444.2|11445.4|11444.4|11444.4|11443.4|123
1640288100000|2021-12-23 19:35:00|11445.3|11444.3|11445.3|11444.3|11445.5|11444.5|11445.2|11444.2|74
1640288400000|2021-12-23 19:40:00|11445.4|11444.4|11445.9|11444.9|11446.3|11445.4|11445.2|11444.2|152
1640288700000|2021-12-23 19:45:00|11446|11445|11445.2|11444.2|11446|11445.1|11445|11444.1|119
1640289000000|2021-12-23 19:50:00|11445.1|11444.4|11445.4|11444.4|11445.6|11444.9|11444.7|11443.7|87
1640289300000|2021-12-23 19:55:00|11445.3|11444.3|11445.2|11444.2|11445.5|11444.5|11445.1|11444.1|138
1640289600000|2021-12-23 20:00:00|11445|11444.3|11444.3|11443.3|11445.3|11444.3|11443.9|11443.2|164
1640289900000|2021-12-23 20:05:00|11444.4|11443.4|11445|11444|11445.2|11444.3|11444.1|11443.2|111
1640290200000|2021-12-23 20:10:00|11445.1|11444.1|11444.6|11443.6|11445.2|11444.2|11444.2|11443.1|133
1640290500000|2021-12-23 20:15:00|11444.5|11443.5|11444.5|11443.5|11444.8|11443.9|11444.2|11443.1|122
1640290800000|2021-12-23 20:20:00|11444.6|11443.6|11444.5|11443.5|11444.6|11443.6|11444.1|11443.2|106
1640291100000|2021-12-23 20:25:00|11444.4|11443.4|11443.8|11442.8|11445.1|11444.3|11443.7|11442.7|118
1640291400000|2021-12-23 20:30:00|11443.7|11442.7|11442.6|11441.6|11444|11443|11442.5|11441.5|102
1640291700000|2021-12-23 20:35:00|11442.5|11441.5|11442.4|11441.4|11442.9|11442|11442.1|11441.2|96
1640292000000|2021-12-23 20:40:00|11442.5|11441.5|11442.4|11441.4|11442.8|11441.8|11442|11441|142
1640292300000|2021-12-23 20:45:00|11442.3|11441.3|11443.4|11442.4|11443.5|11442.7|11442|11441.2|180
1640292600000|2021-12-23 20:50:00|11443.3|11442.3|11442|11441|11443.4|11442.4|11441.3|11440.4|180
1640292900000|2021-12-23 20:55:00|11441.9|11440.9|11439.3|11438.3|11442.1|11441.1|11438.8|11437.8|274
1640293200000|2021-12-23 21:00:00|11439.4|11438.4|11441|11440|11441.6|11440.6|11439.2|11438.2|260
1640293500000|2021-12-23 21:05:00|11441.1|11439.6|11441.5|11440.5|11441.5|11440.5|11440.7|11439.6|123
1640293800000|2021-12-23 21:10:00|11441.4|11440.4|11440.7|11439.7|11441.6|11440.7|11440.6|11439.7|187
1640294100000|2021-12-23 21:15:00|11440.8|11439.8|11441.4|11440.4|11441.6|11440.6|11440.4|11439.4|160
1640294400000|2021-12-23 21:20:00|11441.3|11440.3|11441.3|11440.3|11441.5|11440.6|11440.4|11439.5|172
1640294700000|2021-12-23 21:25:00|11441.2|11440.2|11441.2|11440.2|11441.4|11440.4|11440.6|11439.6|148
1640295000000|2021-12-23 21:30:00|11441|11440.3|11441.3|11440.3|11441.8|11440.8|11440.5|11439.7|118
1640295300000|2021-12-23 21:35:00|11441.5|11440.5|11442.4|11441.4|11442.5|11441.5|11441.2|11440.2|195
1640295600000|2021-12-23 21:40:00|11442.2|11441.2|11442.2|11441.2|11442.6|11441.6|11441.4|11440.4|179
1640295900000|2021-12-23 21:45:00|11442|11441|11441.7|11440.7|11442.3|11441.3|11441.3|11440.3|220
1640296200000|2021-12-23 21:50:00|11441.6|11440.6|11442.3|11441.3|11442.4|11441.4|11441.4|11440.4|95
1640296500000|2021-12-23 21:55:00|11442.2|11441.2|11442.6|11436.8|11445.3|11442.3|11439.5|11436.3|299
1640296800000|2021-12-23 22:00:00|11442|11436.6|11441.8|11435.8|11442.8|11436.8|11436.7|11430.7|39
1640297100000|2021-12-23 22:05:00|11440.7|11434.7|11441.9|11436.3|11442.3|11436.6|11440.7|11434.7|747
1640297400000|2021-12-23 22:10:00|11442|11436.1|11442.8|11437.5|11443.9|11437.9|11441.5|11435.7|335
1640297700000|2021-12-23 22:15:00|11443|11437.4|11441.5|11440.5|11443.7|11441|11440.1|11436.5|666
1640298000000|2021-12-23 22:20:00|11441.4|11440.4|11440.9|11439.9|11441.7|11440.7|11440.5|11439.5|496
1640298300000|2021-12-23 22:25:00|11441|11440|11441.7|11437.6|11442.7|11440.8|11440.1|11436.7|734
1640298600000|2021-12-23 22:30:00|11441.8|11437.3|11439.7|11438.7|11441.8|11440.1|11439.5|11436.9|369
1640298900000|2021-12-23 22:35:00|11439.6|11438.6|11440.6|11439.6|11442.2|11439.9|11439.1|11435.9|377
1640299200000|2021-12-23 22:40:00|11440.5|11439.5|11441|11440|11442.2|11440.2|11440.4|11437.2|176
1640299500000|2021-12-23 22:45:00|11440.9|11439.9|11442|11441|11446.4|11442.6|11440.3|11439.3|136
1640299800000|2021-12-23 22:50:00|11442.1|11441.1|11443.4|11442.4|11447|11444.3|11441.5|11438.3|399
1640300100000|2021-12-23 22:55:00|11443.5|11442.5|11444.6|11443.6|11447.2|11444.4|11443|11439.9|823
1640300400000|2021-12-23 23:00:00|11444.5|11443.5|11445|11444|11446|11444.2|11443.7|11442.2|408
1640300700000|2021-12-23 23:05:00|11445.1|11444.1|11446.8|11445.8|11446.8|11445.8|11445|11444|333
1640301000000|2021-12-23 23:10:00|11446.5|11445.5|11447.4|11446.4|11448.2|11447.2|11446.5|11445.5|337
1640301300000|2021-12-23 23:15:00|11447.5|11446.5|11447.8|11446.8|11448|11447|11447.1|11446.1|257
1640301600000|2021-12-23 23:20:00|11447.6|11446.6|11447.6|11446.6|11447.9|11446.9|11447.5|11446.5|229
1640301900000|2021-12-23 23:25:00|11447.5|11446.5|11447.5|11446.5|11447.9|11446.9|11447.3|11446.3|231
1640302200000|2021-12-23 23:30:00|11447.6|11446.6|11447|11446|11447.8|11446.8|11446.7|11445.7|302
1640302500000|2021-12-23 23:35:00|11447.2|11446.2|11446.4|11445.4|11447.5|11446.5|11446.2|11445.2|361
1640302800000|2021-12-23 23:40:00|11446.3|11445.3|11446.8|11445.8|11447|11446|11445|11444|492
1640303100000|2021-12-23 23:45:00|11446.9|11445.9|11447.9|11446.9|11448.1|11447.2|11446.5|11445.5|442
1640303400000|2021-12-23 23:50:00|11447.8|11446.8|11446.9|11445.9|11448.1|11447.1|11446.5|11445.5|571
1640303700000|2021-12-23 23:55:00|11446.7|11445.7|11446.8|11445.8|11447.3|11446.3|11446.1|11445.1|982
1640304000000|2021-12-24 00:00:00|11446.6|11445.6|11447.2|11446.2|11447.4|11446.4|11445.3|11444.3|819
1640304300000|2021-12-24 00:05:00|11447.1|11446.1|11449.7|11448.7|11450.1|11449.2|11447.1|11446.1|547
1640304600000|2021-12-24 00:10:00|11449.8|11448.8|11449.7|11448.7|11450.2|11449.3|11449.5|11448.6|270
1640304900000|2021-12-24 00:15:00|11449.5|11448.8|11447.6|11446.6|11449.8|11448.9|11447.5|11446.5|377
1640305200000|2021-12-24 00:20:00|11447.7|11446.7|11449.3|11448.3|11449.8|11448.8|11447.5|11446.5|334
1640305500000|2021-12-24 00:25:00|11449.2|11448.2|11449.3|11448.3|11449.8|11448.8|11448.5|11447.5|254
1640305800000|2021-12-24 00:30:00|11449.4|11448.4|11449.7|11448.7|11450|11449|11449.3|11448.3|294
1640306100000|2021-12-24 00:35:00|11449.6|11448.9|11449.5|11448.5|11449.7|11448.9|11448.5|11447.7|236
1640306400000|2021-12-24 00:40:00|11449.4|11448.4|11449.3|11448.3|11449.7|11448.8|11448.9|11447.9|302
1640306700000|2021-12-24 00:45:00|11449.4|11448.4|11450.2|11449.2|11450.2|11449.4|11448.9|11447.9|241
1640307000000|2021-12-24 00:50:00|11450.1|11449.1|11448.6|11447.6|11452|11451|11444.7|11443.7|718
1640307300000|2021-12-24 00:55:00|11448.5|11447.5|11437.1|11436.1|11448.9|11447.5|11436.3|11435.3|1003
1640307600000|2021-12-24 01:00:00|11437.2|11436.2|11442.1|11441.1|11442.3|11441.3|11437.2|11436.2|769
1640307900000|2021-12-24 01:05:00|11442|11441|11441.1|11440.1|11442.2|11441.2|11440.9|11439.9|238
1640308200000|2021-12-24 01:10:00|11441|11440|11442.8|11441.8|11443|11442|11440.9|11439.9|313
1640308500000|2021-12-24 01:15:00|11442.7|11441.7|11438.5|11437.5|11443.1|11442.1|11438.3|11437.3|475
1640308800000|2021-12-24 01:20:00|11438.4|11437.4|11437.8|11436.8|11438.5|11437.5|11436.6|11435.6|556
1640309100000|2021-12-24 01:25:00|11437.7|11436.7|11438.8|11437.8|11440|11439|11437.7|11436.7|402
1640309400000|2021-12-24 01:30:00|11438.9|11437.9|11441.2|11440.2|11441.9|11440.9|11438.6|11437.6|713
1640309700000|2021-12-24 01:35:00|11441.3|11440.3|11437.9|11436.9|11441.4|11440.4|11437.4|11436.4|592
1640310000000|2021-12-24 01:40:00|11437.8|11436.8|11439.3|11438.3|11440.4|11439.4|11437.6|11436.6|631
1640310300000|2021-12-24 01:45:00|11439.2|11438.2|11436.8|11435.8|11439.3|11438.3|11436.4|11435.4|591
1640310600000|2021-12-24 01:50:00|11436.7|11435.7|11437.8|11436.8|11437.9|11436.9|11436.5|11435.5|349
1640310900000|2021-12-24 01:55:00|11437.7|11436.7|11436.1|11435.1|11437.9|11436.9|11435.4|11434.4|437
1640311200000|2021-12-24 02:00:00|11435.7|11434.7|11436.1|11435.1|11437.5|11436.5|11435.6|11434.6|442
1640311500000|2021-12-24 02:05:00|11436.2|11435.2|11436.3|11435.3|11436.4|11435.4|11435.7|11434.7|243
1640311800000|2021-12-24 02:10:00|11436.4|11435.4|11436.7|11435.7|11437|11436.1|11436.1|11435.1|356
1640312100000|2021-12-24 02:15:00|11436.8|11435.8|11436.8|11435.8|11437.1|11436.1|11436|11435|356
1640312400000|2021-12-24 02:20:00|11436.9|11435.9|11435.1|11434.1|11437|11436|11434.5|11433.5|368
1640312700000|2021-12-24 02:25:00|11435.2|11434.2|11434.7|11433.7|11435.3|11434.3|11434.5|11433.5|209
1640313000000|2021-12-24 02:30:00|11434.8|11434.1|11435.3|11434.3|11435.7|11434.7|11434.6|11433.6|258
1640313300000|2021-12-24 02:35:00|11435.2|11434.2|11437|11436|11437.4|11436.4|11435.2|11434.2|254
1640313600000|2021-12-24 02:40:00|11437.2|11436.2|11438.8|11437.8|11440.2|11439.2|11437.1|11436.1|636
1640313900000|2021-12-24 02:45:00|11438.9|11437.9|11437.8|11436.8|11439.7|11438.7|11437.5|11436.5|496
1640314200000|2021-12-24 02:50:00|11437.7|11436.7|11437.9|11436.9|11438.7|11437.7|11437.7|11436.7|487
1640314500000|2021-12-24 02:55:00|11437.8|11436.8|11438.6|11437.6|11438.9|11437.9|11437.3|11436.3|578
1640314800000|2021-12-24 03:00:00|11438.5|11437.5|11439.1|11438.1|11439.6|11438.6|11437.2|11436.2|550
1640315100000|2021-12-24 03:05:00|11439|11438|11435.1|11434.1|11439.1|11438.1|11434.8|11433.8|1002
1640315400000|2021-12-24 03:10:00|11435|11434|11437|11436|11437.6|11436.6|11435|11434|490
1640315700000|2021-12-24 03:15:00|11437.1|11436.1|11437|11436.3|11437.6|11436.6|11436.7|11435.7|233
1640316000000|2021-12-24 03:20:00|11437.2|11436.2|11436.4|11435.4|11437.6|11436.8|11435.4|11434.4|436
1640316300000|2021-12-24 03:25:00|11436.3|11435.3|11435.6|11434.6|11436.6|11435.6|11435.2|11434.2|255
1640316600000|2021-12-24 03:30:00|11435.7|11434.7|11435.3|11434.3|11436.3|11435.3|11435.2|11434.2|372
1640316900000|2021-12-24 03:35:00|11435.4|11434.4|11435.5|11434.5|11435.8|11434.8|11435.2|11434.2|172
1640317200000|2021-12-24 03:40:00|11435.6|11434.6|11435.5|11434.5|11435.7|11434.7|11434.5|11433.8|234
1640317500000|2021-12-24 03:45:00|11435.4|11434.4|11433.9|11432.9|11436.1|11435.1|11433.7|11432.7|536
1640317800000|2021-12-24 03:50:00|11434.2|11433.2|11433.9|11432.9|11434.9|11433.9|11433.8|11432.8|456
1640318100000|2021-12-24 03:55:00|11434|11433|11433.5|11432.5|11434.2|11433.3|11432.8|11431.8|394
1640318400000|2021-12-24 04:00:00|11433.6|11432.6|11431.1|11430.1|11433.6|11432.6|11430.5|11429.5|842
1640318700000|2021-12-24 04:05:00|11431.2|11430.2|11432|11431|11433.2|11432.2|11430.9|11429.9|865
1640319000000|2021-12-24 04:10:00|11432.1|11431.1|11432.3|11431.3|11432.8|11431.8|11432|11431|542
1640319300000|2021-12-24 04:15:00|11432.5|11431.5|11432.4|11431.4|11433|11432|11432|11431|816
1640319600000|2021-12-24 04:20:00|11432.3|11431.3|11431.9|11430.9|11432.9|11431.9|11431.8|11430.8|432
1640319900000|2021-12-24 04:25:00|11431.8|11430.8|11431.7|11430.7|11432.1|11431.1|11430.5|11429.6|881
1640320200000|2021-12-24 04:30:00|11431.8|11430.8|11433.1|11432.1|11433.3|11432.3|11431.7|11430.7|451
1640320500000|2021-12-24 04:35:00|11433|11432|11433.4|11432.4|11434.7|11433.7|11432.9|11431.9|462
1640320800000|2021-12-24 04:40:00|11433.5|11432.5|11433.7|11432.7|11433.9|11432.9|11433.2|11432.2|177
1640321100000|2021-12-24 04:45:00|11433.6|11432.6|11433.9|11432.9|11434.2|11433.2|11433.5|11432.5|175
1640321400000|2021-12-24 04:50:00|11434|11433|11432.5|11431.5|11434|11433|11431.7|11430.7|425
1640321700000|2021-12-24 04:55:00|11432.6|11431.6|11432.1|11431.1|11433.3|11432.3|11432.1|11431.1|673
1640322000000|2021-12-24 05:00:00|11432.7|11431.7|11432.5|11431.5|11432.7|11431.7|11431.8|11430.8|440
1640322300000|2021-12-24 05:05:00|11432.4|11431.4|11434|11433|11434.9|11433.9|11432.4|11431.4|599
1640322600000|2021-12-24 05:10:00|11433.9|11432.9|11434.9|11433.9|11435.4|11434.4|11433.8|11432.8|487
1640322900000|2021-12-24 05:15:00|11435.2|11434.2|11437.4|11436.4|11437.6|11436.6|11434.8|11433.8|423
1640323200000|2021-12-24 05:20:00|11437.5|11436.5|11436.9|11435.9|11437.5|11436.5|11435.6|11434.6|549
1640323500000|2021-12-24 05:25:00|11436.6|11435.6|11436.9|11435.9|11437.2|11436.2|11435.8|11434.8|548
1640323800000|2021-12-24 05:30:00|11437.1|11436.1|11436.7|11435.7|11437.3|11436.3|11436.6|11435.6|190
1640324100000|2021-12-24 05:35:00|11436.9|11435.9|11436.6|11435.6|11437.3|11436.3|11435.8|11434.8|320
1640324400000|2021-12-24 05:40:00|11436.9|11435.9|11441.4|11440.4|11441.7|11440.7|11436.8|11435.9|567
1640324700000|2021-12-24 05:45:00|11441.2|11440.5|11445|11444|11445.4|11444.4|11440.5|11439.5|592
1640325000000|2021-12-24 05:50:00|11444.9|11443.9|11443.4|11442.4|11445.5|11444.5|11443.3|11442.3|354
1640325300000|2021-12-24 05:55:00|11443.3|11442.3|11439.6|11438.6|11443.4|11442.4|11438.7|11436.8|586
1640325600000|2021-12-24 06:00:00|11439.4|11438.4|11441.6|11440.6|11441.9|11440.9|11438.8|11436.5|517
1640325900000|2021-12-24 06:05:00|11441.5|11440.5|11441.5|11440.5|11441.9|11440.9|11441.1|11440.1|1183
1640326200000|2021-12-24 06:10:00|11441.6|11440.6|11441.2|11440.2|11442.3|11441.3|11441|11440|497
1640326500000|2021-12-24 06:15:00|11441.3|11440.3|11441.7|11440.7|11441.9|11440.9|11440.6|11439.6|472
1640326800000|2021-12-24 06:20:00|11441.8|11440.8|11440.8|11439.8|11441.9|11440.9|11440.7|11439.7|206
1640327100000|2021-12-24 06:25:00|11440.9|11439.9|11441|11440|11441.7|11440.7|11440.1|11439.1|499
1640327400000|2021-12-24 06:30:00|11440.9|11439.9|11439.3|11438.3|11441|11440|11438.3|11437.3|448
1640327700000|2021-12-24 06:35:00|11438.8|11437.8|11439.9|11438.9|11440.1|11439.1|11438.8|11437.8|481
1640328000000|2021-12-24 06:40:00|11439.8|11438.8|11439.9|11438.9|11440.2|11439.2|11439.8|11438.8|281
1640328300000|2021-12-24 06:45:00|11440|11439|11440.1|11439.1|11440.3|11439.3|11439.8|11438.8|305
1640328600000|2021-12-24 06:50:00|11440|11439|11439.8|11438.8|11440.3|11439.3|11439.2|11438.2|251
1640328900000|2021-12-24 06:55:00|11439.7|11438.7|11439.6|11438.6|11440|11439|11439.2|11438.2|276
1640329200000|2021-12-24 07:00:00|11439.5|11438.5|11439.5|11438.5|11439.7|11438.7|11439.2|11438.2|210
1640329500000|2021-12-24 07:05:00|11439.6|11438.6|11439.7|11438.7|11440.2|11439.2|11439.4|11438.4|326
1640329800000|2021-12-24 07:10:00|11439.6|11438.6|11439.8|11438.8|11439.9|11438.9|11439.4|11438.4|275
1640330100000|2021-12-24 07:15:00|11439.7|11438.7|11439.7|11438.7|11439.8|11438.8|11439.2|11438.2|447
1640330400000|2021-12-24 07:20:00|11439.8|11438.8|11439.5|11438.5|11440.1|11439.1|11439.2|11438.2|409
1640330700000|2021-12-24 07:25:00|11439.6|11438.6|11439.5|11438.5|11440.2|11439.2|11439.1|11438.1|650
1640331000000|2021-12-24 07:30:00|11439.8|11438.8|11439.5|11438.5|11439.9|11438.9|11439.2|11438.2|583
1640331300000|2021-12-24 07:35:00|11439.4|11438.4|11434.9|11433.9|11439.8|11438.8|11434.3|11432.7|806
1640331600000|2021-12-24 07:40:00|11434.6|11433.6|11436.4|11435.4|11437.1|11436.1|11434.5|11433.5|867
1640331900000|2021-12-24 07:45:00|11436.5|11435.5|11436.3|11435.3|11437.7|11436.7|11435.4|11434.4|883
1640332200000|2021-12-24 07:50:00|11436.1|11435.1|11436.5|11435.5|11436.8|11435.8|11435.3|11434.3|644
1640332500000|2021-12-24 07:55:00|11436.3|11435.3|11436.8|11435.8|11437|11436|11436|11435|541
1640332800000|2021-12-24 08:00:00|11436.7|11435.7|11436.5|11435.5|11438.6|11436.4|11436.1|11433.9|600
1640333100000|2021-12-24 08:05:00|11436.6|11435.6|11437.5|11436.5|11438.1|11437.1|11436.2|11435.2|744
1640333400000|2021-12-24 08:10:00|11437.4|11436.4|11438.2|11437.2|11439.7|11438.7|11437.3|11436.3|570
1640333700000|2021-12-24 08:15:00|11438.4|11437.4|11439.6|11438.6|11440|11439|11437.9|11436.9|642
1640334000000|2021-12-24 08:20:00|11439.5|11438.5|11439.4|11438.4|11440.2|11439.2|11438.9|11437.9|479
1640334300000|2021-12-24 08:25:00|11439.5|11438.5|11439.7|11438.7|11440|11439|11438.9|11437.9|212
1640334600000|2021-12-24 08:30:00|11439.8|11438.8|11438.8|11437.8|11439.9|11439|11438.8|11437.8|236
1640334900000|2021-12-24 08:35:00|11438.9|11437.9|11438.5|11437.5|11439.4|11438.4|11438.3|11437.3|288
1640335200000|2021-12-24 08:40:00|11438.4|11437.4|11439|11438|11439.4|11438.5|11438.3|11437.3|299
1640335500000|2021-12-24 08:45:00|11439.3|11438.3|11438.6|11437.6|11439.3|11438.3|11438.1|11437.1|343
1640335800000|2021-12-24 08:50:00|11438.7|11437.7|11438.2|11437.2|11439.1|11438.1|11438|11437|332
1640336100000|2021-12-24 08:55:00|11438.6|11437.6|11439.2|11438.2|11439.9|11439|11438.4|11437.4|479
1640336400000|2021-12-24 09:00:00|11439.1|11438.1|11438.7|11437.7|11439.8|11438.8|11438.3|11437.3|364
1640336700000|2021-12-24 09:05:00|11438.8|11437.8|11438.6|11437.6|11438.8|11437.8|11438.3|11437.3|299
1640337000000|2021-12-24 09:10:00|11438.5|11437.5|11439.6|11438.6|11440.3|11439.3|11438.4|11437.4|365
1640337300000|2021-12-24 09:15:00|11439.7|11438.7|11439.5|11438.5|11440.1|11439.1|11439|11438|583
1640337600000|2021-12-24 09:20:00|11439.3|11438.3|11439.4|11438.4|11440.1|11439.1|11438.6|11437.6|489
1640337900000|2021-12-24 09:25:00|11439.3|11438.3|11439.7|11438.7|11441.2|11440.2|11438|11437|359
1640338200000|2021-12-24 09:30:00|11439.6|11438.6|11440.6|11439.6|11441.2|11440.2|11438.4|11437.4|411
1640338500000|2021-12-24 09:35:00|11440.5|11439.5|11440.4|11439.4|11441.2|11440.2|11440.2|11439.2|406
1640338800000|2021-12-24 09:40:00|11440.3|11439.3|11440.6|11439.6|11440.7|11439.7|11440.2|11439.2|263
1640339100000|2021-12-24 09:45:00|11440.5|11439.5|11440.9|11439.9|11441.7|11440.7|11440.2|11439.2|408
1640339400000|2021-12-24 09:50:00|11440.8|11439.8|11440.9|11439.9|11441.5|11440.5|11440.5|11439.5|402
1640339700000|2021-12-24 09:55:00|11441.1|11440.1|11440.5|11439.5|11441.3|11440.3|11440.3|11439.3|386
1640340000000|2021-12-24 10:00:00|11440.6|11439.6|11438.9|11437.9|11440.8|11439.8|11438.6|11437.6|517
1640340300000|2021-12-24 10:05:00|11439|11438|11438.6|11437.6|11439.5|11438.5|11438.5|11437.5|526
1640340600000|2021-12-24 10:10:00|11438.7|11437.7|11438|11437|11439.1|11438.1|11437.5|11436.5|393
1640340900000|2021-12-24 10:15:00|11437.9|11436.9|11438.6|11437.6|11439.1|11438.1|11437.9|11436.9|486
1640341200000|2021-12-24 10:20:00|11438.5|11437.5|11438.5|11437.5|11440.7|11439.7|11438.1|11437.1|553
1640341500000|2021-12-24 10:25:00|11438.6|11437.6|11439.1|11438.1|11439.7|11438.7|11438|11437|397
1640341800000|2021-12-24 10:30:00|11439.2|11438.2|11438.1|11437.1|11439.8|11438.8|11437.6|11436.6|442
1640342100000|2021-12-24 10:35:00|11438.3|11437.3|11437.4|11436.4|11439.1|11438.1|11437.2|11436.2|907
1640342400000|2021-12-24 10:40:00|11437.3|11436.3|11437.5|11436.5|11437.9|11436.9|11436.9|11435.9|555
1640342700000|2021-12-24 10:45:00|11437.6|11436.6|11437|11436|11437.8|11436.8|11434.2|11433.2|583
1640343000000|2021-12-24 10:50:00|11437.1|11436.1|11437.6|11436.6|11438|11437|11436.7|11435.7|293
1640343300000|2021-12-24 10:55:00|11437.7|11436.7|11437.6|11436.6|11438.2|11437.2|11437.2|11436.2|384
1640343600000|2021-12-24 11:00:00|11437.4|11436.4|11437.6|11436.6|11438.1|11437.1|11437.1|11436.1|350
1640343900000|2021-12-24 11:05:00|11437.4|11436.4|11437.3|11436.3|11438.2|11437.2|11436.8|11435.8|471
1640344200000|2021-12-24 11:10:00|11437.8|11436.8|11437|11436|11437.8|11436.8|11436.5|11435.5|254
1640344500000|2021-12-24 11:15:00|11437.1|11436.1|11436.9|11435.9|11437.1|11436.1|11436.4|11435.4|191
1640344800000|2021-12-24 11:20:00|11436.8|11435.8|11436.8|11435.8|11437.3|11436.3|11436.4|11435.4|245
1640345100000|2021-12-24 11:25:00|11436.9|11435.9|11437|11436|11437.9|11436.9|11436.5|11435.5|447
1640345400000|2021-12-24 11:30:00|11437.2|11436.2|11435.7|11434.7|11437.4|11436.4|11435.5|11434.5|351
1640345700000|2021-12-24 11:35:00|11435.5|11434.5|11436.3|11435.3|11436.8|11435.8|11435.5|11434.5|218
1640346000000|2021-12-24 11:40:00|11436.4|11435.4|11435.2|11434.2|11437.8|11435.5|11435.2|11433|428
1640346300000|2021-12-24 11:45:00|11435.3|11434.3|11435.8|11434.8|11436.8|11435.8|11435.2|11434.2|543
1640346600000|2021-12-24 11:50:00|11435.7|11434.7|11436.7|11435.7|11437.4|11436.4|11435.7|11434.7|807
1640346900000|2021-12-24 11:55:00|11437.1|11436.1|11438.7|11437.7|11439.8|11438.8|11435.9|11434.9|1018
1640347200000|2021-12-24 12:00:00|11438.8|11437.8|11439.1|11438.1|11439.6|11438.6|11438.4|11437.4|341
1640347500000|2021-12-24 12:05:00|11439.2|11438.2|11439.3|11438.3|11439.4|11438.4|11438|11437|273
1640347800000|2021-12-24 12:10:00|11439.1|11438.1|11439.1|11438.1|11439.4|11438.4|11438.4|11437.4|201
1640348100000|2021-12-24 12:15:00|11439|11438|11438.5|11437.5|11439.5|11438.5|11438.1|11437.1|299
1640348400000|2021-12-24 12:20:00|11438.7|11437.7|11438.2|11437.2|11439.1|11438.1|11438.1|11437.1|325
1640348700000|2021-12-24 12:25:00|11438.3|11437.3|11437.9|11436.9|11439.1|11438.1|11437.4|11436.4|364
1640349000000|2021-12-24 12:30:00|11438.2|11437.2|11438.9|11437.9|11439.8|11438.8|11437.7|11436.7|316
1640349300000|2021-12-24 12:35:00|11439.2|11438.2|11438.9|11437.9|11439.6|11438.6|11438.6|11437.6|265
1640349600000|2021-12-24 12:40:00|11438.8|11437.8|11438.7|11437.7|11439.2|11438.2|11438.1|11437.1|206
1640349900000|2021-12-24 12:45:00|11438.8|11437.8|11439.3|11438.3|11439.6|11438.6|11438.6|11437.6|163
1640350200000|2021-12-24 12:50:00|11439.4|11438.4|11439.4|11438.4|11439.8|11438.8|11439|11438|203
1640350500000|2021-12-24 12:55:00|11439.2|11438.2|11440|11439|11441|11440|11439.2|11438.2|569
1640350800000|2021-12-24 13:00:00|11439.8|11438.8|11439.6|11438.6|11440.1|11439.2|11439|11438|443
1640351100000|2021-12-24 13:05:00|11439.4|11438.4|11439.5|11438.5|11440.1|11439.1|11439.1|11438.1|281
1640351400000|2021-12-24 13:10:00|11439.4|11438.4|11439.6|11438.6|11440.3|11439.3|11438.8|11437.8|396
1640351700000|2021-12-24 13:15:00|11439.7|11438.7|11440.2|11439.2|11440.5|11439.5|11439.5|11438.5|269
1640352000000|2021-12-24 13:20:00|11439.9|11438.9|11439.8|11438.8|11440.3|11439.3|11439.6|11438.6|280
1640352300000|2021-12-24 13:25:00|11439.9|11438.9|11439.9|11438.9|11440|11439|11439.7|11438.7|227
1640352600000|2021-12-24 13:30:00|11439.8|11438.8|11439.9|11438.9|11439.9|11438.9|11439.6|11438.6|79
1640352900000|2021-12-24 13:35:00|11439.8|11438.8|11439.9|11438.9|11440.1|11439.2|11439.1|11438.1|360
1640353200000|2021-12-24 13:40:00|11439.8|11438.8|11437.8|11436.8|11440|11439|11437.5|11436.5|431
1640353500000|2021-12-24 13:45:00|11437.9|11436.9|11437.5|11436.5|11438.3|11437.3|11436|11435|453
1640353800000|2021-12-24 13:50:00|11437.4|11436.4|11437.2|11436.2|11438|11437|11437.2|11436.2|176
1640354100000|2021-12-24 13:55:00|11437.3|11436.3|11437.6|11436.6|11437.7|11436.7|11437.1|11436.1|229
1640354400000|2021-12-24 14:00:00|11437.7|11436.7|11437.6|11436.6|11438.3|11437.3|11435.9|11434.9|323
1640354700000|2021-12-24 14:05:00|11437.5|11436.5|11438.8|11437.8|11439.7|11438.7|11435.5|11434.5|483
1640355000000|2021-12-24 14:10:00|11438.7|11437.7|11438.8|11437.8|11439.2|11438.2|11437.7|11436.7|259
1640355300000|2021-12-24 14:15:00|11438.9|11437.9|11438.1|11437.1|11439.2|11438.2|11437.5|11436.5|376
1640355600000|2021-12-24 14:20:00|11437.9|11436.9|11438.5|11437.5|11440.9|11437.7|11437.3|11434.2|535
1640355900000|2021-12-24 14:25:00|11438.4|11437.4|11438.5|11437.5|11441.6|11438.3|11437.7|11434.8|844
1640356200000|2021-12-24 14:30:00|11438.6|11437.6|11438.4|11437.4|11440.1|11438|11437.6|11435|338
1640356500000|2021-12-24 14:35:00|11438.3|11437.3|11438.1|11437.1|11440.2|11437.8|11437.4|11434.3|443
1640356800000|2021-12-24 14:40:00|11438.2|11437.2|11438.6|11437.6|11441|11438.1|11437.8|11435.1|342
1640357100000|2021-12-24 14:45:00|11438.5|11437.5|11437.7|11436.7|11440.5|11438|11437.3|11435.5|249
1640357400000|2021-12-24 14:50:00|11437.8|11436.8|11437.6|11436.6|11439.4|11436.9|11437|11435|331
1640357700000|2021-12-24 14:55:00|11437.8|11436.8|11437.3|11436.3|11438.4|11437.3|11435.2|11433.5|754
1640358000000|2021-12-24 15:00:00|11437.4|11436.4|11437.7|11436.7|11440.1|11437.9|11435.3|11434.3|1218
1640358300000|2021-12-24 15:05:00|11438.3|11437.3|11438.3|11437.3|11440.4|11438.2|11436.7|11434.7|1324
1640358600000|2021-12-24 15:10:00|11438.4|11437.4|11437.2|11436.2|11438.6|11437.6|11437|11436|810
1640358900000|2021-12-24 15:15:00|11437.3|11436.3|11437.3|11436.3|11438.6|11437.6|11437|11436|600
1640359200000|2021-12-24 15:20:00|11437.2|11436.2|11438|11437|11438.2|11437.2|11437|11436|1251
1640359500000|2021-12-24 15:25:00|11437.9|11436.9|11438.6|11437.6|11438.7|11437.7|11437.2|11436.2|1243
1640359800000|2021-12-24 15:30:00|11438.7|11437.7|11439.5|11438.5|11439.8|11438.8|11438.3|11437.3|346
1640360100000|2021-12-24 15:35:00|11439.4|11438.4|11439.6|11438.6|11439.8|11438.8|11439.1|11438.1|344
1640360400000|2021-12-24 15:40:00|11439.5|11438.5|11439.6|11438.6|11440|11439|11439.2|11438.2|571
1640360700000|2021-12-24 15:45:00|11439.7|11438.7|11439.5|11438.5|11439.7|11438.7|11438.9|11437.9|409
1640361000000|2021-12-24 15:50:00|11439.4|11438.4|11438.6|11437.6|11439.6|11438.6|11438|11437|338
1640361300000|2021-12-24 15:55:00|11438.5|11437.5|11439.4|11438.4|11439.4|11438.4|11438.1|11437.1|612
1640361600000|2021-12-24 16:00:00|11439.1|11438.1|11438.1|11437.1|11439.4|11438.4|11437.9|11436.9|391
1640361900000|2021-12-24 16:05:00|11438|11437|11438.2|11437.2|11439.3|11438.3|11437|11436|344
1640362200000|2021-12-24 16:10:00|11438.3|11437.3|11438.2|11437.2|11438.5|11437.5|11437.5|11436.5|255
1640362500000|2021-12-24 16:15:00|11438.1|11437.1|11438.8|11437.8|11439.6|11438.6|11437.7|11435.5|394
1640362800000|2021-12-24 16:20:00|11438.9|11437.9|11438.9|11437.9|11439.5|11438.5|11438.1|11437.1|489
1640363100000|2021-12-24 16:25:00|11439|11438|11438.7|11437.7|11439.7|11438.4|11438.1|11435.6|430
1640363400000|2021-12-24 16:30:00|11438.6|11437.6|11438.5|11437.5|11439.1|11438.1|11438|11437|484
1640363700000|2021-12-24 16:35:00|11438.4|11437.4|11437.5|11436.5|11439.4|11438.4|11437.5|11436.5|424
1640364000000|2021-12-24 16:40:00|11437.4|11436.4|11437.4|11436.4|11437.7|11436.7|11436.5|11435.5|520
1640364300000|2021-12-24 16:45:00|11437.3|11436.3|11437.1|11436.1|11439|11436.8|11435.7|11432.6|398
1640364600000|2021-12-24 16:50:00|11435.7|11434.7|11436.3|11435.3|11437.9|11436.9|11435.7|11434.7|502
1640364900000|2021-12-24 16:55:00|11436.7|11435.7|11436.5|11435.5|11437.6|11436.6|11435.8|11434.8|700
1640365200000|2021-12-24 17:00:00|11436.6|11435.6|11436.4|11435.4|11437.4|11436.4|11436|11435|759
1640365500000|2021-12-24 17:05:00|11436.3|11435.3|11436.5|11435.5|11437.4|11436.4|11435.7|11434.7|736
1640365800000|2021-12-24 17:10:00|11436.6|11435.6|11435.6|11434.6|11437.4|11436.4|11435.6|11434.6|820
1640366100000|2021-12-24 17:15:00|11435.8|11434.8|11435.4|11434.4|11439.7|11436.3|11434.9|11432.7|729
1640366400000|2021-12-24 17:20:00|11435.5|11434.5|11435|11434|11436.1|11435.1|11434.7|11433.7|481
1640366700000|2021-12-24 17:25:00|11434.9|11433.9|11435.3|11434.3|11437.2|11434.8|11434.1|11432.7|557
1640367000000|2021-12-24 17:30:00|11435.2|11434.2|11437.4|11436.4|11438.8|11436.7|11434.6|11433.6|386
1640367300000|2021-12-24 17:35:00|11437.3|11436.3|11436.3|11435.3|11439.6|11436.7|11435.7|11434.5|607
1640367600000|2021-12-24 17:40:00|11436.4|11435.4|11435.7|11434.7|11436.4|11435.4|11435.1|11434.1|390
1640367900000|2021-12-24 17:45:00|11435.6|11434.6|11435.9|11434.9|11437.6|11434.9|11435|11432.9|502
1640368200000|2021-12-24 17:50:00|11436|11435|11436|11435|11438|11435.3|11435.5|11432.6|303
1640368500000|2021-12-24 17:55:00|11435.9|11434.9|11435.4|11434.4|11436.2|11435.2|11435.2|11434.2|279
1640368800000|2021-12-24 18:00:00|11435.7|11434.7|11434.3|11433.3|11437.5|11435.1|11434.1|11433|584
1640369100000|2021-12-24 18:05:00|11434.8|11433.8|11435.1|11434.1|11437.7|11435|11434.3|11432.7|891
1640369400000|2021-12-24 18:10:00|11435.3|11434.3|11436.9|11435.9|11438|11436.3|11434.4|11432.8|483
1640369700000|2021-12-24 18:15:00|11437.1|11436.1|11438.5|11434.1|11439.1|11436.1|11435.6|11433.4|556
1640370000000|2021-12-24 18:20:00|11438.6|11433.5|11435.4|11434.4|11439.8|11434.8|11434.7|11432.2|685
1640370300000|2021-12-24 18:25:00|11435.5|11434.5|11435.3|11434.3|11437.9|11434.9|11434.5|11432.7|541
1640370600000|2021-12-24 18:30:00|11435|11434|11435.3|11434.3|11438|11434.9|11434.4|11433|530
1640370900000|2021-12-24 18:35:00|11435.6|11434.6|11436.1|11431.5|11437.3|11434.8|11434|11430.3|489
1640371200000|2021-12-24 18:40:00|11436|11431.4|11436.6|11432.4|11437.3|11434|11434.8|11430.2|648
1640371500000|2021-12-24 18:45:00|11436.5|11432.5|11436.9|11432.8|11438.4|11434.4|11435.2|11431.6|1028
1640371800000|2021-12-24 18:50:00|11436.8|11432.7|11435|11434|11438.1|11434.8|11434.7|11431.4|658
1640372100000|2021-12-24 18:55:00|11435.1|11434.1|11435|11434|11438.3|11434.8|11434.6|11431.7|679
1640372400000|2021-12-24 19:00:00|11435.1|11434.1|11436.9|11433|11438.7|11434.4|11434.3|11431.7|634
1640372700000|2021-12-24 19:05:00|11437.2|11432.9|11436.8|11432.9|11438|11434.7|11435.4|11431.7|419
1640373000000|2021-12-24 19:10:00|11436.7|11432.8|11435.5|11434.5|11437|11434.7|11435.3|11432.6|323
1640373300000|2021-12-24 19:15:00|11435.6|11434.6|11435.8|11434.8|11437.2|11435.3|11435.3|11432.4|336
1640373600000|2021-12-24 19:20:00|11435.9|11434.9|11438.8|11434.4|11440.6|11435.8|11435.5|11432.2|285
1640373900000|2021-12-24 19:25:00|11438.3|11433.4|11438.6|11433|11440.2|11434.7|11437.8|11432|341
1640374200000|2021-12-24 19:30:00|11438.7|11432.8|11438.5|11432.9|11439.6|11433.6|11438.3|11432.6|319
1640374500000|2021-12-24 19:35:00|11435.4|11432.8|11437.9|11432.7|11439.6|11435.1|11435.4|11432.6|367
1640374800000|2021-12-24 19:40:00|11437.7|11432.6|11438.2|11433.2|11439.1|11433.4|11437.1|11432.1|376
1640375100000|2021-12-24 19:45:00|11437.5|11433|11438.1|11432.8|11439.2|11433.5|11437.1|11431.9|354
1640375400000|2021-12-24 19:50:00|11438.6|11432.9|11438.8|11432.9|11439|11433.3|11437.7|11432.4|399
1640375700000|2021-12-24 19:55:00|11438.9|11433|11438.9|11432.9|11439.1|11433.2|11438.6|11432.8|340
1640376000000|2021-12-24 20:00:00|11439|11433|11438.9|11432.9|11439.2|11433.2|11438.6|11432.7|292
1640376300000|2021-12-24 20:05:00|11438.6|11433|11438.8|11432.8|11439|11433.2|11437.3|11431.3|392
1640376600000|2021-12-24 20:10:00|11438.7|11432.7|11438.8|11433|11439.1|11433.3|11436.9|11431.6|390
1640376900000|2021-12-24 20:15:00|11438.3|11432.9|11438.8|11433.3|11439.3|11433.4|11437.5|11431.8|304
1640377200000|2021-12-24 20:20:00|11438.9|11433.2|11438.8|11432.8|11439.2|11433.5|11438.3|11432.3|286
1640377500000|2021-12-24 20:25:00|11438.7|11432.7|11438.2|11433.1|11439.2|11433.5|11437.8|11432.6|322
1640377800000|2021-12-24 20:30:00|11438.8|11433.3|11438.1|11433.1|11439.5|11433.5|11437.4|11432.7|240
1640378100000|2021-12-24 20:35:00|11438.2|11433.2|11438.6|11432.7|11439.1|11433.4|11437.3|11432.2|384
1640378400000|2021-12-24 20:40:00|11438.5|11432.5|11438.9|11433.1|11439|11433.3|11437.9|11432.5|166
1640378700000|2021-12-24 20:45:00|11439|11432.9|11438.8|11433.2|11439.1|11433.4|11438.5|11432.8|151
1640379000000|2021-12-24 20:50:00|11438.9|11432.9|11439.4|11435|11440|11437.1|11437.4|11432.9|358
1640379300000|2021-12-24 20:55:00|11439.5|11434.9|11439.5|11435|11440.1|11436.5|11436.7|11433.5|284
1640379600000|2021-12-24 21:00:00|11438.9|11435.1|11439.2|11434.2|11440.2|11437.2|11436.8|11433.7|288
1640379900000|2021-12-24 21:05:00|11437.4|11436.4|11439.6|11434.7|11440.1|11436.4|11436.2|11433.3|211
1640380200000|2021-12-24 21:10:00|11440.1|11434.1|11438.1|11434.3|11440.1|11436.6|11436.3|11432.9|176
1640380500000|2021-12-24 21:15:00|11436.5|11435.5|11440.1|11434.2|11441.3|11437|11435.8|11433.7|290
1640380800000|2021-12-24 21:20:00|11439.9|11434.3|11439.8|11434.8|11440.5|11435.2|11439|11433.3|254
1640381100000|2021-12-24 21:25:00|11440|11434.4|11440.9|11434.9|11441.4|11435.4|11439.2|11433.9|402
1640381400000|2021-12-24 21:30:00|11441|11435|11443.9|11437.9|11450.3|11444.3|11439.5|11433.5|505
1640381700000|2021-12-24 21:35:00|11444.1|11438.1|11443.4|11437.4|11444.2|11438.2|11440.8|11434.8|98
1640382000000|2021-12-24 21:40:00|11443.5|11437.5|11441.1|11435.1|11444.6|11438.6|11440.6|11434.6|160
1640382300000|2021-12-24 21:45:00|11441.2|11435.2|11442.9|11436.9|11446.2|11440.2|11437|11431|201
1640382600000|2021-12-24 21:50:00|11441.9|11435.9|11441.8|11435.8|11448|11442|11438.1|11432.1|307
1640382900000|2021-12-24 21:55:00|11441|11435|11439.9|11433.9|11445.2|11439.2|11438.6|11432.6|156
1640552400000|2021-12-26 21:00:00|11443.5|11431.5|11443.5|11431.5|11443.5|11431.5|11441.2|11429.5|5
1640552700000|2021-12-26 21:05:00|11441.2|11429.5|11441.2|11429.5|11441.2|11429.5|11441.2|11429.5|1
1640553000000|2021-12-26 21:10:00|11442.6|11430.6|11443.5|11431.5|11443.5|11431.5|11441.3|11429.3|6
1640553300000|2021-12-26 21:15:00|11443|11431|11443|11431|11443.5|11432.1|11440.8|11428.8|17
1640553600000|2021-12-26 21:20:00|11441.5|11432.1|11441.5|11432.1|11441.5|11432.1|11441.5|11432.1|1
1640553900000|2021-12-26 21:25:00|11443|11431|11440.8|11428.8|11443|11431|11440.8|11428.8|8
1640554200000|2021-12-26 21:30:00|11443|11431|11440.8|11428.8|11443|11431|11440.8|11428.8|11
1640554500000|2021-12-26 21:35:00|11443|11431|11443|11431|11443.3|11431.3|11443|11431|3
1640555400000|2021-12-26 21:50:00|11441.5|11432.1|11443|11431|11443|11432.1|11440.8|11428.8|13
1640555700000|2021-12-26 21:55:00|11444|11432|11442.1|11430.3|11444|11432|11441.4|11430.3|12
1640556000000|2021-12-26 22:00:00|11441.3|11430.4|11440|11434|11447.7|11443|11435.6|11427|105
1640556300000|2021-12-26 22:05:00|11440.1|11434.1|11438.1|11432.1|11440.4|11434.6|11435.2|11429.2|108
1640556600000|2021-12-26 22:10:00|11439|11433|11437.1|11431.1|11441.9|11435.9|11435.6|11429.6|76
1640556900000|2021-12-26 22:15:00|11439.1|11433.1|11438.1|11432.1|11441.6|11435.6|11435.8|11429.8|108
1640557200000|2021-12-26 22:20:00|11437.6|11431.6|11440.6|11434.6|11442.5|11436.5|11437|11431|112
1640557500000|2021-12-26 22:25:00|11440.7|11434.7|11437.8|11431.8|11442.5|11436.5|11434.6|11428.6|308
1640557800000|2021-12-26 22:30:00|11438.2|11432.2|11439.5|11433.5|11441.3|11435.3|11433.4|11427.4|370
1640558100000|2021-12-26 22:35:00|11439.6|11433.6|11441.1|11435.1|11442.3|11436.3|11436|11430|218
1640558400000|2021-12-26 22:40:00|11440.5|11434.5|11440.2|11434.2|11441.9|11435.9|11439.4|11433.4|119
1640558700000|2021-12-26 22:45:00|11440.6|11434.6|11439.7|11433.7|11442.8|11436.8|11438.2|11432.2|450
1640559000000|2021-12-26 22:50:00|11439.3|11433.3|11440.9|11434.9|11441.2|11435.7|11437.3|11432.7|311
1640559300000|2021-12-26 22:55:00|11440.7|11434.7|11440.6|11434.6|11441.2|11435.2|11438.6|11432.6|312
1640559600000|2021-12-26 23:00:00|11440.4|11434.4|11440|11437.6|11442.8|11437.8|11439.1|11433.1|889
1640559900000|2021-12-26 23:05:00|11440.1|11437.5|11441.8|11438.5|11442.4|11439.1|11439.4|11435.9|544
1640560200000|2021-12-26 23:10:00|11442|11438.3|11438.9|11436.5|11442|11439.2|11438.1|11435.1|702
1640560500000|2021-12-26 23:15:00|11439|11436.6|11436.8|11435.8|11439|11437.1|11436.7|11435.1|262
1640560800000|2021-12-26 23:20:00|11436.9|11435.9|11433.5|11432.5|11436.9|11435.9|11433.1|11431.7|326
1640561100000|2021-12-26 23:25:00|11433.3|11432.3|11433|11432|11433.5|11432.3|11431.7|11430.5|351
1640561400000|2021-12-26 23:30:00|11432.9|11431.9|11437.6|11436.6|11438.2|11437|11432.9|11431.9|223
1640561700000|2021-12-26 23:35:00|11437.5|11436.5|11435.1|11434.1|11437.9|11436.7|11435|11433.7|195
1640562000000|2021-12-26 23:40:00|11435|11434|11433|11432|11435.5|11434.1|11432.9|11431.9|191
1640562300000|2021-12-26 23:45:00|11433.1|11432.1|11434|11433|11434.8|11433.8|11433.1|11432.1|233
1640562600000|2021-12-26 23:50:00|11433.9|11432.9|11435|11434|11435.4|11434.2|11433.5|11432.3|313
1640562900000|2021-12-26 23:55:00|11435.1|11434.1|11434.7|11433.7|11435.1|11434.1|11433.9|11432.9|216
1640563200000|2021-12-27 00:00:00|11435.1|11434.1|11436.4|11435.4|11437.8|11436.8|11434.9|11433.9|413
1640563500000|2021-12-27 00:05:00|11436.3|11435.3|11435.1|11434.1|11437.2|11436.2|11435.1|11434.1|292
1640563800000|2021-12-27 00:10:00|11435.2|11434.2|11434.4|11433.4|11435.4|11434.3|11432.5|11431.5|316
1640564100000|2021-12-27 00:15:00|11434.3|11433.3|11436.1|11435.1|11436.2|11435.2|11433.8|11432.8|264
1640564400000|2021-12-27 00:20:00|11436.2|11435.2|11437.2|11436.2|11438.3|11437.3|11434.9|11434.1|253
1640564700000|2021-12-27 00:25:00|11437.1|11436.1|11439.2|11438.2|11439.3|11438.6|11437.1|11436.1|267
1640565000000|2021-12-27 00:30:00|11439.3|11438.3|11438.3|11437.3|11439.5|11438.7|11438|11437.1|160
1640565300000|2021-12-27 00:35:00|11438.1|11437.1|11438.3|11437.3|11439.1|11438.1|11437.5|11436.6|204
1640565600000|2021-12-27 00:40:00|11438.4|11437.4|11437.8|11436.8|11438.6|11437.7|11437.7|11436.7|147
1640565900000|2021-12-27 00:45:00|11437.7|11436.7|11438.2|11437.2|11439.6|11438.6|11437.5|11436.5|176
1640566200000|2021-12-27 00:50:00|11438.3|11437.3|11441.4|11440.4|11442.2|11441.5|11438.2|11437.2|471
1640566500000|2021-12-27 00:55:00|11441.6|11440.6|11441.6|11440.9|11443|11442|11438.7|11437.8|562
1640566800000|2021-12-27 01:00:00|11441.5|11440.8|11436.5|11435.5|11441.8|11440.9|11436.4|11435.5|369
1640567100000|2021-12-27 01:05:00|11436.3|11435.3|11437.5|11436.5|11438.3|11437.4|11435.8|11434.8|258
1640567400000|2021-12-27 01:10:00|11437.4|11436.4|11436.6|11435.9|11437.7|11436.8|11436.6|11435.7|104
1640567700000|2021-12-27 01:15:00|11436.7|11436|11439.2|11438.2|11439.2|11438.4|11435.3|11434.4|218
1640568000000|2021-12-27 01:20:00|11439.1|11438.1|11439.3|11438.6|11440.1|11439.1|11438.7|11437.9|213
1640568300000|2021-12-27 01:25:00|11439.4|11438.7|11440.3|11439.3|11440.7|11439.8|11439.3|11438.5|186
1640568600000|2021-12-27 01:30:00|11440.4|11439.4|11441.3|11440.3|11441.6|11440.8|11440.3|11439.3|201
1640568900000|2021-12-27 01:35:00|11441.2|11440.2|11438.2|11437.2|11441.3|11440.3|11437|11436.1|260
1640569200000|2021-12-27 01:40:00|11438.1|11437.4|11437.2|11436.2|11439.6|11438.7|11436.9|11436.1|404
1640569500000|2021-12-27 01:45:00|11437.3|11436.3|11438.7|11438|11439.2|11438.4|11436.3|11435.5|191
1640569800000|2021-12-27 01:50:00|11438.9|11437.9|11437.9|11437.2|11438.9|11438|11437.5|11436.6|224
1640570100000|2021-12-27 01:55:00|11438|11437.3|11440.9|11439.9|11441.6|11440.8|11437.6|11436.9|271
1640570400000|2021-12-27 02:00:00|11441.6|11440.9|11442|11441|11443|11442.3|11441.1|11440.3|269
1640570700000|2021-12-27 02:05:00|11441.9|11440.9|11441|11440.3|11442|11441|11440.9|11440|107
1640571000000|2021-12-27 02:10:00|11441.1|11440.4|11440.7|11439.7|11442.5|11441.7|11440.2|11439.4|253
1640571300000|2021-12-27 02:15:00|11440.6|11439.6|11442|11441|11442.1|11441.2|11440.2|11439.4|130
1640571600000|2021-12-27 02:20:00|11442.1|11441.1|11442.6|11441.6|11442.7|11441.9|11441.6|11440.8|223
1640571900000|2021-12-27 02:25:00|11442.5|11441.5|11442.4|11441.7|11442.9|11442.2|11441.6|11440.8|168
1640572200000|2021-12-27 02:30:00|11442.2|11441.5|11441.5|11440.8|11443.2|11442.2|11441.5|11440.6|177
1640572500000|2021-12-27 02:35:00|11441.6|11440.9|11443|11442|11443.6|11442.6|11441|11440.2|173
1640572800000|2021-12-27 02:40:00|11443.1|11442.1|11442.4|11441.4|11443.2|11442.3|11442|11441.1|197
1640573100000|2021-12-27 02:45:00|11442.3|11441.3|11441.8|11440.8|11443|11442.2|11440.9|11439.9|281
1640573400000|2021-12-27 02:50:00|11441.9|11440.9|11440.2|11439.5|11442.2|11441.5|11439.1|11438.4|209
1640573700000|2021-12-27 02:55:00|11440.5|11439.8|11440.8|11439.8|11441.7|11440.9|11439.6|11438.8|391
1640574000000|2021-12-27 03:00:00|11440.7|11440|11439.9|11439.2|11440.8|11440.1|11439.4|11438.7|175
1640574300000|2021-12-27 03:05:00|11439.8|11439.1|11440.4|11439.7|11440.7|11439.8|11439.6|11438.8|136
1640574600000|2021-12-27 03:10:00|11440.5|11439.5|11439|11438|11440.7|11439.8|11439|11438|116
1640574900000|2021-12-27 03:15:00|11439.1|11438.1|11440|11439|11440.7|11439.7|11438.9|11438.1|188
1640575200000|2021-12-27 03:20:00|11440.2|11439.2|11439.3|11438.3|11440.6|11439.8|11438.9|11438|176
1640575500000|2021-12-27 03:25:00|11439.2|11438.2|11439.4|11438.7|11440.7|11439.7|11439|11438.2|129
1640575800000|2021-12-27 03:30:00|11439.7|11439|11440|11439|11440.1|11439.1|11438.2|11437.4|186
1640576100000|2021-12-27 03:35:00|11440.1|11439.1|11439.9|11438.9|11440.2|11439.3|11439.6|11438.6|81
1640576400000|2021-12-27 03:40:00|11439.8|11438.8|11441.2|11440.5|11441.5|11440.6|11439.8|11438.8|157
1640576700000|2021-12-27 03:45:00|11441.3|11440.6|11442.3|11441.3|11442.6|11441.7|11440.9|11440.2|239
1640577000000|2021-12-27 03:50:00|11442.2|11441.2|11442.3|11441.3|11442.5|11441.7|11441.6|11440.7|129
1640577300000|2021-12-27 03:55:00|11442.2|11441.2|11443.1|11442.1|11443.6|11442.8|11441.9|11441.1|192
1640577600000|2021-12-27 04:00:00|11443.2|11442.2|11441|11440|11443.2|11442.3|11440.6|11439.9|164
1640577900000|2021-12-27 04:05:00|11440.8|11440.1|11441.7|11440.7|11441.7|11440.9|11440.7|11439.9|132
1640578200000|2021-12-27 04:10:00|11441.6|11440.6|11443.2|11442.5|11443.4|11442.5|11441.4|11440.6|112
1640578500000|2021-12-27 04:15:00|11443.1|11442.4|11444.6|11443.9|11444.9|11444.1|11443.1|11442.4|173
1640578800000|2021-12-27 04:20:00|11444.7|11444|11444.5|11443.8|11444.9|11444|11444.1|11443.3|166
1640579100000|2021-12-27 04:25:00|11444.7|11443.7|11444.4|11443.4|11445.1|11444.3|11443.2|11442.2|175
1640579400000|2021-12-27 04:30:00|11444.5|11443.5|11445|11444.3|11445.4|11444.7|11444.1|11443.2|149
1640579700000|2021-12-27 04:35:00|11445.2|11444.5|11445.5|11444.5|11445.8|11445.1|11445.1|11444.3|152
1640580000000|2021-12-27 04:40:00|11445.6|11444.6|11446.8|11445.8|11447.6|11446.9|11445.3|11444.5|171
1640580300000|2021-12-27 04:45:00|11446.7|11445.7|11446.5|11445.5|11446.8|11445.9|11445.3|11444.5|119
1640580600000|2021-12-27 04:50:00|11446.7|11445.7|11444.5|11443.5|11446.7|11445.7|11444.1|11443.4|183
1640580900000|2021-12-27 04:55:00|11444.6|11443.9|11446|11445.3|11446.1|11445.4|11444.6|11443.9|241
1640581200000|2021-12-27 05:00:00|11446.1|11445.4|11443.6|11442.9|11446.5|11445.6|11443.1|11442.3|265
1640581500000|2021-12-27 05:05:00|11443.5|11442.8|11444.6|11443.6|11444.8|11444|11443.2|11442.4|173
1640581800000|2021-12-27 05:10:00|11444.5|11443.5|11445.5|11444.5|11446.1|11445.2|11443.9|11443.1|177
1640582100000|2021-12-27 05:15:00|11445.6|11444.6|11445.5|11444.5|11445.6|11444.8|11445.2|11444.4|80
1640582400000|2021-12-27 05:20:00|11445.4|11444.7|11446.8|11445.8|11447.1|11446.1|11445.3|11444.4|156
1640582700000|2021-12-27 05:25:00|11446.9|11445.9|11445.5|11444.8|11447.2|11446.3|11445.2|11444.4|178
1640583000000|2021-12-27 05:30:00|11445.7|11444.7|11445.3|11444.6|11446.1|11445.4|11445.1|11444.3|228
1640583300000|2021-12-27 05:35:00|11445.4|11444.7|11446.7|11446|11446.7|11446|11445.3|11444.6|88
1640583600000|2021-12-27 05:40:00|11446.8|11445.8|11446.7|11445.7|11447.3|11446.4|11445.7|11445|218
1640583900000|2021-12-27 05:45:00|11446.5|11445.5|11445|11444|11446.8|11445.9|11444.7|11443.8|210
1640584200000|2021-12-27 05:50:00|11444.9|11443.9|11444.1|11443.4|11446.7|11445.7|11444|11443.3|229
1640584500000|2021-12-27 05:55:00|11444.2|11443.5|11443.4|11442.4|11445|11444|11443.2|11442.3|240
1640584800000|2021-12-27 06:00:00|11443.3|11442.6|11441.6|11440.6|11443.5|11442.7|11441.2|11440.5|233
1640585100000|2021-12-27 06:05:00|11441.4|11440.7|11444.3|11443.3|11444.6|11443.8|11441.3|11440.6|243
1640585400000|2021-12-27 06:10:00|11444.2|11443.2|11446.7|11446|11447.6|11446.9|11444.1|11443.2|270
1640585700000|2021-12-27 06:15:00|11446.6|11445.9|11448|11447.3|11448.2|11447.4|11446.5|11445.6|201
1640586000000|2021-12-27 06:20:00|11448.1|11447.4|11447.4|11446.4|11448.9|11448.2|11447.1|11446.2|198
1640586300000|2021-12-27 06:25:00|11447.5|11446.5|11447.3|11446.3|11447.6|11446.9|11445.7|11445|146
1640586600000|2021-12-27 06:30:00|11447.2|11446.2|11446.6|11445.9|11448.6|11447.9|11446.5|11445.8|230
1640586900000|2021-12-27 06:35:00|11446.7|11446|11447|11446|11448.1|11447.1|11446.6|11445.8|194
1640587200000|2021-12-27 06:40:00|11447.1|11446.1|11446.6|11445.9|11447.5|11446.6|11446.4|11445.7|260
1640587500000|2021-12-27 06:45:00|11446.5|11445.8|11447.4|11446.4|11447.4|11446.6|11446.5|11445.8|127
1640587800000|2021-12-27 06:50:00|11447.3|11446.3|11447.2|11446.5|11447.5|11446.6|11446.5|11445.8|139
1640588100000|2021-12-27 06:55:00|11447.4|11446.4|11447.6|11446.9|11447.8|11446.9|11446.7|11446|163
1640588400000|2021-12-27 07:00:00|11447.3|11446.6|11446.8|11445.8|11449|11448.2|11446.5|11445.7|241
1640588700000|2021-12-27 07:05:00|11446.7|11445.7|11447.4|11446.4|11447.7|11446.7|11445.4|11444.5|179
1640589000000|2021-12-27 07:10:00|11447.5|11446.5|11448.9|11447.9|11448.9|11448|11447.1|11446.3|219
1640589300000|2021-12-27 07:15:00|11448.7|11448|11449.2|11448.5|11449.5|11448.7|11447.8|11446.8|275
1640589600000|2021-12-27 07:20:00|11449.1|11448.4|11448.1|11447.4|11449.2|11448.5|11447.6|11446.8|198
1640589900000|2021-12-27 07:25:00|11448|11447.3|11448.4|11447.7|11449.3|11448.4|11447.9|11447|164
1640590200000|2021-12-27 07:30:00|11448.3|11447.6|11447.3|11446.3|11449.2|11448.4|11447.1|11446.2|217
1640590500000|2021-12-27 07:35:00|11447.2|11446.2|11448.5|11447.5|11449.4|11448.3|11447.2|11446.2|218
1640590800000|2021-12-27 07:40:00|11448|11447.3|11447.8|11446.8|11448.8|11447.8|11447.4|11446.4|146
1640591100000|2021-12-27 07:45:00|11447.6|11446.9|11447.1|11446.1|11448.1|11447.2|11447|11446.1|124
1640591400000|2021-12-27 07:50:00|11446.9|11446.2|11447.5|11446.5|11447.9|11447.1|11446.1|11445.2|161
1640591700000|2021-12-27 07:55:00|11447.6|11446.6|11447|11446|11448.9|11448.2|11446.7|11445.8|320
1640592000000|2021-12-27 08:00:00|11447.4|11446.7|11449.9|11448.9|11450.2|11449.3|11446.7|11445.9|425
1640592300000|2021-12-27 08:05:00|11450|11449|11454.3|11453.3|11455|11454.2|11449.6|11448.6|446
1640592600000|2021-12-27 08:10:00|11454.4|11453.4|11454.5|11453.5|11454.9|11454.1|11453.6|11452.8|303
1640592900000|2021-12-27 08:15:00|11454.4|11453.4|11459.5|11458.5|11460|11459.3|11454.1|11453.1|394
1640593200000|2021-12-27 08:20:00|11459.6|11458.6|11457.6|11456.6|11459.7|11459|11456.7|11455.7|288
1640593500000|2021-12-27 08:25:00|11457.7|11456.7|11458|11457|11458.3|11457.4|11457|11456.2|303
1640593800000|2021-12-27 08:30:00|11458.2|11457.2|11459.2|11458.5|11459.9|11459|11457.7|11456.8|332
1640594100000|2021-12-27 08:35:00|11458.8|11458.1|11459.1|11458.4|11459.4|11458.5|11458|11457.1|219
1640594400000|2021-12-27 08:40:00|11459.3|11458.3|11464.1|11463.1|11465.8|11464.9|11459.2|11458.3|484
1640594700000|2021-12-27 08:45:00|11464|11463.3|11462.1|11461.1|11465.2|11464.5|11461.9|11461|276
1640595000000|2021-12-27 08:50:00|11462.2|11461.2|11462.8|11461.8|11464.2|11463.4|11461.9|11461|309
1640595300000|2021-12-27 08:55:00|11462.7|11461.7|11463.3|11462.6|11463.5|11462.7|11461.8|11461|242
1640595600000|2021-12-27 09:00:00|11463.4|11462.4|11462.3|11461.6|11464.8|11463.9|11461|11460.2|256
1640595900000|2021-12-27 09:05:00|11462.4|11461.7|11463.2|11462.2|11463.6|11462.8|11462.3|11461.6|193
1640596200000|2021-12-27 09:10:00|11463.3|11462.3|11465.3|11464.3|11465.3|11464.5|11462.4|11461.5|251
1640596500000|2021-12-27 09:15:00|11465.2|11464.2|11466.8|11466.1|11467.7|11466.9|11465|11464.1|312
1640596800000|2021-12-27 09:20:00|11466.9|11466.2|11468.7|11468|11468.8|11468|11466.9|11465.9|363
1640597100000|2021-12-27 09:25:00|11468.6|11467.9|11469.1|11468.1|11469.4|11468.5|11468.3|11467.4|252
1640597400000|2021-12-27 09:30:00|11469.2|11468.2|11468.4|11467.7|11469.4|11468.6|11466.6|11465.9|356
1640597700000|2021-12-27 09:35:00|11468.3|11467.6|11469.8|11468.8|11469.8|11469|11468.3|11467.4|361
1640598000000|2021-12-27 09:40:00|11469.7|11468.7|11469.5|11468.5|11470.1|11469.4|11469.1|11468.4|245
1640598300000|2021-12-27 09:45:00|11469.6|11468.6|11467.6|11466.6|11470|11469.3|11467.5|11466.6|257
1640598600000|2021-12-27 09:50:00|11467.7|11466.7|11467.4|11466.7|11467.9|11467|11465.8|11465|305
1640598900000|2021-12-27 09:55:00|11467.5|11466.4|11467.4|11466.4|11468.8|11467.9|11466.7|11465.8|294
1640599200000|2021-12-27 10:00:00|11467.5|11466.5|11464.4|11463.4|11468.5|11467.7|11463.2|11462.3|330
1640599500000|2021-12-27 10:05:00|11464.3|11463.3|11462.7|11461.7|11464.5|11463.7|11461.4|11460.6|256
1640599800000|2021-12-27 10:10:00|11462.9|11461.9|11463.7|11462.7|11464.2|11463.3|11462.1|11461.2|205
1640600100000|2021-12-27 10:15:00|11463.6|11462.9|11465.8|11464.8|11466.5|11465.7|11463.2|11462.2|186
1640600400000|2021-12-27 10:20:00|11465.7|11464.7|11465.3|11464.3|11465.8|11464.8|11464.2|11463.3|197
1640600700000|2021-12-27 10:25:00|11465.4|11464.4|11464.2|11463.5|11465.4|11464.4|11463.4|11462.6|162
1640601000000|2021-12-27 10:30:00|11464.3|11463.3|11464.6|11463.9|11465.6|11464.7|11464.3|11463.3|181
1640601300000|2021-12-27 10:35:00|11464.5|11463.8|11463.3|11462.6|11465.1|11464.2|11462.8|11462|195
1640601600000|2021-12-27 10:40:00|11463.2|11462.5|11465.1|11464.1|11465.2|11464.2|11462.9|11461.9|188
1640601900000|2021-12-27 10:45:00|11464.9|11464.2|11464.8|11464.1|11466.4|11465.6|11464.2|11463.5|155
1640602200000|2021-12-27 10:50:00|11465|11464.3|11466.5|11465.5|11467.2|11466.3|11464.9|11464|168
1640602500000|2021-12-27 10:55:00|11466.4|11465.4|11468.2|11467.2|11468.3|11467.5|11466.1|11465.2|211
1640602800000|2021-12-27 11:00:00|11468.4|11467.4|11467.6|11466.9|11469.1|11468.3|11467.5|11466.6|179
1640603100000|2021-12-27 11:05:00|11467.5|11466.8|11468.1|11467.4|11469.1|11468.2|11466.7|11465.8|135
1640603400000|2021-12-27 11:10:00|11468|11467.3|11466.7|11466|11468.7|11467.7|11466.5|11465.7|148
1640603700000|2021-12-27 11:15:00|11466.8|11466.1|11466.4|11465.4|11467.2|11466.4|11466.1|11465.2|243
1640604000000|2021-12-27 11:20:00|11466.5|11465.5|11466.3|11465.3|11467.7|11466.8|11465.9|11465.1|157
1640604300000|2021-12-27 11:25:00|11466.4|11465.4|11464.9|11463.9|11467|11466.1|11463.1|11462.4|221
1640604600000|2021-12-27 11:30:00|11464.7|11464|11464.2|11463.2|11466|11465|11464.1|11463.2|205
1640604900000|2021-12-27 11:35:00|11464.3|11463.3|11466.4|11465.4|11467.5|11466.5|11464.2|11463.2|194
1640605200000|2021-12-27 11:40:00|11466.3|11465.6|11466.2|11465.5|11467|11466.2|11466.1|11465.2|108
1640605500000|2021-12-27 11:45:00|11466.1|11465.4|11467.6|11466.6|11467.7|11466.8|11466|11465.1|227
1640605800000|2021-12-27 11:50:00|11467.7|11466.7|11468.3|11467.3|11468.4|11467.6|11467.1|11466.3|165
1640606100000|2021-12-27 11:55:00|11468.2|11467.2|11467|11466|11469|11468.2|11466.7|11465.8|232
1640606400000|2021-12-27 12:00:00|11467.2|11466.2|11469.1|11468.1|11469.2|11468.3|11466.7|11465.9|297
1640606700000|2021-12-27 12:05:00|11469|11468.3|11469.1|11468.4|11470.1|11469.4|11468.8|11468|296
1640607000000|2021-12-27 12:10:00|11469|11468.3|11469.8|11468.8|11470.1|11469.4|11469|11468.2|187
1640607300000|2021-12-27 12:15:00|11469.6|11468.9|11470.8|11470.1|11471.3|11470.6|11469.4|11468.6|251
1640607600000|2021-12-27 12:20:00|11470.9|11470.2|11472.4|11471.4|11473.1|11472.3|11470.8|11469.9|203
1640607900000|2021-12-27 12:25:00|11472.5|11471.8|11473.6|11472.6|11473.7|11472.9|11472.2|11471.4|196
1640608200000|2021-12-27 12:30:00|11473.7|11472.7|11472.1|11471.4|11474|11473.1|11471.9|11471.1|220
1640608500000|2021-12-27 12:35:00|11472|11471.3|11472.6|11471.6|11472.9|11472|11471.3|11470.4|217
1640608800000|2021-12-27 12:40:00|11472.8|11471.8|11473.6|11472.6|11473.8|11472.9|11472.5|11471.7|169
1640609100000|2021-12-27 12:45:00|11473.5|11472.5|11473.4|11472.7|11475|11474.1|11472.5|11471.7|229
1640609400000|2021-12-27 12:50:00|11473.6|11472.6|11473.4|11472.4|11474.7|11473.9|11473.2|11472.3|187
1640609700000|2021-12-27 12:55:00|11473.3|11472.3|11473.4|11472.4|11473.5|11472.6|11471|11470.3|349
1640610000000|2021-12-27 13:00:00|11473.6|11472.6|11475.1|11474.4|11475.5|11474.8|11472.9|11471.9|329
1640610300000|2021-12-27 13:05:00|11475.2|11474.5|11474.7|11474|11475.4|11474.6|11473.4|11472.7|281
1640610600000|2021-12-27 13:10:00|11474.6|11473.9|11474.4|11473.7|11475.4|11474.6|11474|11473.2|248
1640610900000|2021-12-27 13:15:00|11474.6|11473.6|11473.1|11472.1|11475.3|11474.5|11472.8|11472|239
1640611200000|2021-12-27 13:20:00|11473.2|11472.5|11475.2|11474.5|11475.5|11474.7|11473|11472.3|247
1640611500000|2021-12-27 13:25:00|11475.3|11474.6|11474.9|11473.9|11475.4|11474.7|11473.4|11472.6|211
1640611800000|2021-12-27 13:30:00|11474.8|11473.8|11472.8|11472.1|11475.4|11474.5|11472.5|11471.8|242
1640612100000|2021-12-27 13:35:00|11473.1|11472.4|11474|11473.3|11474.8|11474|11473.1|11472.4|240
1640612400000|2021-12-27 13:40:00|11474.2|11473.2|11475.2|11474.2|11475.3|11474.6|11473.3|11472.5|306
1640612700000|2021-12-27 13:45:00|11475.1|11474.4|11472.7|11471.7|11475.4|11474.7|11472.4|11471.5|228
1640613000000|2021-12-27 13:50:00|11472.6|11471.9|11474.1|11473.1|11474.1|11473.2|11472|11471.1|240
1640613300000|2021-12-27 13:55:00|11474.2|11473.2|11474.7|11474|11475.4|11474.7|11473.9|11473|252
1640613600000|2021-12-27 14:00:00|11474.3|11473.6|11474.1|11473.4|11474.9|11474.1|11472.5|11471.8|195
1640613900000|2021-12-27 14:05:00|11474.3|11473.6|11469.5|11468.8|11474.9|11474.1|11468.6|11467.9|367
1640614200000|2021-12-27 14:10:00|11469.4|11468.7|11472.7|11472|11472.9|11472.1|11469.4|11468.5|218
1640614500000|2021-12-27 14:15:00|11472.8|11472.1|11473.4|11472.7|11473.7|11472.9|11472.4|11471.6|303
1640614800000|2021-12-27 14:20:00|11473.6|11472.6|11473.8|11473.1|11474.9|11474.2|11473.2|11472.3|383
1640615100000|2021-12-27 14:25:00|11473.9|11473.2|11475.1|11474.4|11475.6|11474.9|11473.8|11473.1|327
1640615400000|2021-12-27 14:30:00|11474.9|11474.2|11477.2|11476.5|11477.3|11476.6|11473.8|11473|391
1640615700000|2021-12-27 14:35:00|11477.1|11476.4|11474.1|11473.4|11478.4|11477.7|11473.2|11472.3|433
1640616000000|2021-12-27 14:40:00|11474|11473.3|11476.6|11475.6|11476.7|11475.8|11472.6|11471.9|548
1640616300000|2021-12-27 14:45:00|11476.7|11475.7|11473.8|11473.1|11477.9|11477.1|11473.6|11472.9|441
1640616600000|2021-12-27 14:50:00|11474.5|11473.8|11475.3|11474.3|11476.1|11475.2|11472.5|11471.6|386
1640616900000|2021-12-27 14:55:00|11475.1|11474.4|11473.2|11472.5|11475.3|11474.4|11472.3|11471.6|437
1640617200000|2021-12-27 15:00:00|11473.3|11472.6|11473.9|11473.2|11475.2|11474.4|11472.6|11471.6|415
1640617500000|2021-12-27 15:05:00|11474|11473|11477.1|11476.4|11477.5|11476.8|11473.9|11473|387
1640617800000|2021-12-27 15:10:00|11476.7|11476|11474.7|11473.7|11478.1|11477.2|11474.6|11473.7|262
1640618100000|2021-12-27 15:15:00|11474.4|11473.8|11475.5|11474.8|11478.1|11477.4|11474.4|11473.8|404
1640618400000|2021-12-27 15:20:00|11475.6|11474.9|11477.2|11476.5|11478.3|11477.4|11475.3|11474.6|378
1640618700000|2021-12-27 15:25:00|11477.4|11476.7|11481.1|11480.1|11481.4|11480.7|11476.9|11476|505
1640619000000|2021-12-27 15:30:00|11481.2|11480.2|11482.6|11481.9|11483.8|11483.1|11480.6|11479.6|329
1640619300000|2021-12-27 15:35:00|11482.7|11482|11487.4|11486.7|11487.8|11487.1|11482.6|11481.7|373
1640619600000|2021-12-27 15:40:00|11487.5|11486.8|11484|11483|11488.3|11487.6|11483.6|11482.8|466
1640619900000|2021-12-27 15:45:00|11484.1|11483.1|11487.7|11487|11487.8|11487.1|11483.9|11482.9|309
1640620200000|2021-12-27 15:50:00|11487.8|11486.8|11489.5|11488.8|11489.9|11489.2|11486.9|11486|467
1640620500000|2021-12-27 15:55:00|11489.4|11488.7|11488.9|11488.2|11490|11489.2|11486.3|11485.6|516
1640620800000|2021-12-27 16:00:00|11488.8|11488.1|11489.1|11488.4|11491.5|11490.8|11487.5|11486.7|557
1640621100000|2021-12-27 16:05:00|11489|11488.3|11487.3|11486.6|11490.1|11489.3|11485.3|11484.5|499
1640621400000|2021-12-27 16:10:00|11487.2|11486.5|11489.7|11489|11489.9|11489.1|11487.1|11486.4|415
1640621700000|2021-12-27 16:15:00|11489.9|11488.9|11487.2|11486.2|11490.8|11490|11486.7|11486|314
1640622000000|2021-12-27 16:20:00|11486.6|11485.9|11484.4|11483.7|11487|11486.1|11484.3|11483.6|265
1640622300000|2021-12-27 16:25:00|11484.3|11483.6|11484.4|11483.7|11487.5|11486.6|11484.3|11483.5|318
1640622600000|2021-12-27 16:30:00|11484.5|11483.8|11483|11482.3|11485.4|11484.6|11483|11482.3|281
1640622900000|2021-12-27 16:35:00|11483.2|11482.5|11486.7|11485.7|11487.1|11486.4|11483|11482.2|316
1640623200000|2021-12-27 16:40:00|11486.8|11485.8|11485.6|11484.6|11487.5|11486.7|11485.3|11484.5|274
1640623500000|2021-12-27 16:45:00|11485.5|11484.5|11485.2|11484.5|11485.8|11485|11484.6|11483.7|225
1640623800000|2021-12-27 16:50:00|11485.1|11484.4|11485.2|11484.2|11485.6|11484.8|11484.5|11483.5|200
1640624100000|2021-12-27 16:55:00|11485.1|11484.1|11485.5|11484.5|11485.6|11484.9|11484.6|11483.7|212
1640624400000|2021-12-27 17:00:00|11485.6|11484.8|11487.1|11486.4|11487.7|11486.8|11485|11484.1|194
1640624700000|2021-12-27 17:05:00|11487|11486.3|11488.6|11487.6|11489.3|11488.5|11486.9|11486.2|197
1640625000000|2021-12-27 17:10:00|11488.5|11487.5|11488.5|11487.8|11490|11489.3|11487.7|11486.8|201
1640625300000|2021-12-27 17:15:00|11488.6|11487.9|11489.4|11488.7|11489.5|11488.7|11488|11487.2|203
1640625600000|2021-12-27 17:20:00|11489.5|11488.8|11488.9|11488.2|11489.7|11488.8|11488|11487.1|235
1640625900000|2021-12-27 17:25:00|11489|11488.3|11488.3|11487.6|11489.3|11488.5|11488.1|11487.3|153
1640626200000|2021-12-27 17:30:00|11488.4|11487.7|11488.6|11487.9|11489.3|11488.6|11488.1|11487.4|153
1640626500000|2021-12-27 17:35:00|11488.5|11487.8|11489.8|11489.1|11490|11489.2|11488.4|11487.6|118
1640626800000|2021-12-27 17:40:00|11490|11489.3|11490.6|11489.9|11491|11490.3|11489.7|11488.8|135
1640627100000|2021-12-27 17:45:00|11490.5|11489.8|11491.1|11490.4|11491.6|11490.7|11490.5|11489.7|164
1640627400000|2021-12-27 17:50:00|11491|11490.3|11489.4|11488.4|11491.5|11490.8|11489|11488.1|191
1640627700000|2021-12-27 17:55:00|11489.2|11488.5|11490.2|11489.5|11492|11491|11489.2|11488.3|268
1640628000000|2021-12-27 18:00:00|11490.3|11489.6|11489.1|11488.1|11491.2|11490.4|11488.9|11488|279
1640628300000|2021-12-27 18:05:00|11489.2|11488.2|11490.5|11489.5|11492|11491|11489.1|11488.1|139
1640628600000|2021-12-27 18:10:00|11490.6|11489.6|11489.1|11488.4|11490.6|11489.7|11488.9|11488.1|184
1640628900000|2021-12-27 18:15:00|11489.2|11488.5|11488.1|11487.4|11489.4|11488.5|11487.7|11486.9|213
1640629200000|2021-12-27 18:20:00|11488.2|11487.2|11487.3|11486.3|11488.5|11487.7|11486.4|11485.6|245
1640629500000|2021-12-27 18:25:00|11487.4|11486.4|11488.6|11487.6|11489|11488.1|11487.2|11486.2|225
1640629800000|2021-12-27 18:30:00|11488.5|11487.8|11490.1|11489.1|11490.2|11489.4|11488.5|11487.7|169
1640630100000|2021-12-27 18:35:00|11490.2|11489.2|11490.3|11489.6|11491.1|11490.4|11489.7|11488.9|133
1640630400000|2021-12-27 18:40:00|11490.2|11489.5|11490.6|11489.6|11491.2|11490.3|11490|11489.1|158
1640630700000|2021-12-27 18:45:00|11490.7|11489.7|11491.2|11490.5|11491.3|11490.6|11490.4|11489.5|165
1640631000000|2021-12-27 18:50:00|11491.1|11490.4|11490.6|11489.6|11491.3|11490.6|11490.4|11489.5|117
1640631300000|2021-12-27 18:55:00|11490.5|11489.8|11490.7|11489.7|11491.1|11490.4|11490.4|11489.5|129
1640631600000|2021-12-27 19:00:00|11490.6|11489.6|11490|11489|11490.6|11489.9|11489.8|11488.9|119
1640631900000|2021-12-27 19:05:00|11490.1|11489.1|11489.8|11489.1|11490.7|11489.8|11489.7|11489|100
1640632200000|2021-12-27 19:10:00|11489.9|11489.2|11490.4|11489.7|11490.5|11489.7|11489.7|11488.9|126
1640632500000|2021-12-27 19:15:00|11490.3|11489.6|11490.1|11489.1|11491|11490.2|11489.8|11488.9|119
1640632800000|2021-12-27 19:20:00|11490|11489|11490|11489|11490.8|11489.9|11489.8|11488.9|167
1640633100000|2021-12-27 19:25:00|11489.8|11489.1|11489.4|11488.7|11490.7|11489.8|11489.2|11488.3|164
1640633400000|2021-12-27 19:30:00|11489.3|11488.6|11490|11489|11490.1|11489.2|11489.2|11488.3|135
1640633700000|2021-12-27 19:35:00|11489.9|11488.9|11490.7|11489.7|11490.8|11490|11489.7|11488.9|162
1640634000000|2021-12-27 19:40:00|11490.6|11489.6|11490.4|11489.7|11490.8|11489.9|11489.8|11488.9|115
1640634300000|2021-12-27 19:45:00|11490.5|11489.8|11490.3|11489.6|11491.2|11490.5|11490.2|11489.3|107
1640634600000|2021-12-27 19:50:00|11490.4|11489.7|11490.3|11489.6|11490.7|11489.9|11489.5|11488.7|144
1640634900000|2021-12-27 19:55:00|11490.4|11489.7|11491.1|11490.4|11491.7|11490.8|11490.3|11489.5|298
1640635200000|2021-12-27 20:00:00|11491.4|11490.6|11489.7|11488.7|11491.4|11490.7|11488.9|11488|233
1640635500000|2021-12-27 20:05:00|11489.1|11488.4|11488.5|11487.5|11489.3|11488.4|11488.4|11487.4|160
1640635800000|2021-12-27 20:10:00|11488.4|11487.4|11488.7|11487.7|11489|11488.1|11488.3|11487.4|177
1640636100000|2021-12-27 20:15:00|11488.6|11487.6|11489.3|11488.3|11489.4|11488.4|11487.7|11486.8|128
1640636400000|2021-12-27 20:20:00|11489.4|11488.4|11488.6|11487.6|11489.4|11488.4|11488.5|11487.5|88
1640636700000|2021-12-27 20:25:00|11488.5|11487.5|11487.9|11486.9|11488.8|11487.8|11487.7|11486.8|66
1640637000000|2021-12-27 20:30:00|11488|11487|11487.7|11487|11488|11487.1|11487.6|11486.8|107
1640637300000|2021-12-27 20:35:00|11488|11486.9|11488.5|11487.5|11488.9|11487.9|11487.9|11486.9|74
1640637600000|2021-12-27 20:40:00|11488.6|11487.6|11487.9|11486.9|11488.9|11488|11487.6|11486.8|127
1640637900000|2021-12-27 20:45:00|11488|11487|11488.3|11487.6|11488.6|11487.7|11487.8|11486.8|126
1640638200000|2021-12-27 20:50:00|11488.6|11487.5|11487.9|11487.2|11488.7|11487.8|11487.8|11486.8|134
1640638500000|2021-12-27 20:55:00|11488|11487|11488.5|11487.5|11489|11488.3|11487.2|11486.4|187
1640638800000|2021-12-27 21:00:00|11488.6|11487.6|11488.7|11487.7|11489.3|11488.3|11488.1|11487.2|206
1640639100000|2021-12-27 21:05:00|11488.6|11487.6|11491.1|11490.1|11491.6|11490.6|11488.4|11487.5|236
1640639400000|2021-12-27 21:10:00|11491.2|11490.2|11490.5|11489.5|11491.3|11490.3|11490.2|11489.3|125
1640639700000|2021-12-27 21:15:00|11490.4|11489.4|11491.1|11490.1|11491.2|11490.2|11490.2|11489.3|84
1640640000000|2021-12-27 21:20:00|11491.2|11490.2|11490.5|11489.5|11491.2|11490.2|11490.4|11489.4|108
1640640300000|2021-12-27 21:25:00|11490.6|11489.6|11491.2|11490.2|11491.2|11490.2|11490.3|11489.4|113
1640640600000|2021-12-27 21:30:00|11490.9|11490.1|11489.8|11488.8|11491.1|11490.1|11489.6|11488.6|92
1640640900000|2021-12-27 21:35:00|11489.9|11488.9|11489.8|11488.8|11490.1|11489|11489.6|11488.5|79
1640641200000|2021-12-27 21:40:00|11489.9|11488.9|11489.1|11488.1|11489.9|11488.9|11489|11487.9|99
1640641500000|2021-12-27 21:45:00|11489.2|11488.2|11489.7|11488.7|11489.9|11489.1|11489|11488|184
1640641800000|2021-12-27 21:50:00|11489.8|11488.8|11489.7|11488|11489.9|11488.9|11489.1|11487.9|133
1640642100000|2021-12-27 21:55:00|11489.6|11487.8|11490.1|11484.1|11491|11488.5|11489.2|11483.8|262
1640642400000|2021-12-27 22:00:00|11489.7|11483.7|11490.9|11484.9|11492.3|11486.3|11489.1|11483.1|92
1640642700000|2021-12-27 22:05:00|11490.8|11484.8|11491.6|11485.6|11493.3|11487.3|11490.3|11484.3|99
1640643000000|2021-12-27 22:10:00|11491.4|11485.4|11490.8|11484.8|11491.9|11485.9|11489.7|11483.7|602
1640643300000|2021-12-27 22:15:00|11490.3|11484.3|11490.9|11484.9|11492|11486|11489.8|11483.8|831
1640643600000|2021-12-27 22:20:00|11490.6|11484.6|11491.1|11485.1|11492.2|11486.2|11490.6|11484.6|798
1640643900000|2021-12-27 22:25:00|11491.2|11485.2|11491|11485|11492.1|11486.1|11490.9|11484.9|622
1640644200000|2021-12-27 22:30:00|11491.2|11485.2|11491.7|11486.7|11492.7|11486.8|11490.8|11484.8|295
1640644500000|2021-12-27 22:35:00|11491.3|11486.8|11492.1|11488.3|11493|11488.7|11491|11486.3|351
1640644800000|2021-12-27 22:40:00|11492|11488.4|11491.8|11487.7|11492.4|11488.6|11490.5|11487|398
1640645100000|2021-12-27 22:45:00|11491.4|11487.6|11490.6|11486.4|11491.9|11488.1|11489.8|11486|597
1640645400000|2021-12-27 22:50:00|11489.8|11487.3|11490.7|11487.1|11491.9|11487.7|11489.8|11486|291
1640645700000|2021-12-27 22:55:00|11490.9|11486.9|11490.3|11485.9|11491.7|11487.1|11489.2|11484.9|332
1640646000000|2021-12-27 23:00:00|11490.2|11485.8|11488.4|11487.4|11491.7|11488.5|11487.8|11485.2|638
1640646300000|2021-12-27 23:05:00|11488.5|11487.5|11487.8|11486.8|11488.9|11487.6|11487.6|11486.5|141
1640646600000|2021-12-27 23:10:00|11487.7|11486.7|11487.8|11486.8|11488|11487|11487.2|11486|161
1640646900000|2021-12-27 23:15:00|11487.7|11486.7|11488|11487|11488.1|11487.1|11487.6|11486.6|183
1640647200000|2021-12-27 23:20:00|11487.9|11486.9|11485|11484|11488|11487|11484.6|11483.6|228
1640647500000|2021-12-27 23:25:00|11484.9|11484.2|11485.4|11484.4|11485.9|11485|11484.8|11483.9|149
1640647800000|2021-12-27 23:30:00|11485.5|11484.5|11485.6|11484.9|11485.9|11485.1|11485.3|11484.4|209
1640648100000|2021-12-27 23:35:00|11485.5|11484.8|11485.5|11484.5|11486.4|11485.5|11485.3|11484.4|137
1640648400000|2021-12-27 23:40:00|11485.4|11484.7|11486.5|11485.8|11486.6|11485.9|11485.3|11484.5|70
1640648700000|2021-12-27 23:45:00|11486.4|11485.7|11485.7|11484.7|11487.9|11487.1|11485.7|11484.7|148
1640649000000|2021-12-27 23:50:00|11485.8|11484.8|11484.5|11483.8|11485.9|11484.9|11484.5|11483.6|221
1640649300000|2021-12-27 23:55:00|11484.3|11483.6|11479.8|11478.8|11484.6|11483.7|11479.2|11478.3|239
1640649600000|2021-12-28 00:00:00|11479.6|11478.9|11479.6|11478.6|11481.2|11480.3|11479|11478.2|424
1640649900000|2021-12-28 00:05:00|11479.7|11478.7|11478.1|11477.1|11480.2|11479.3|11476.6|11475.8|304
1640650200000|2021-12-28 00:10:00|11477.7|11476.7|11477.2|11476.2|11478.7|11477.9|11477.1|11476.2|208
1640650500000|2021-12-28 00:15:00|11477.1|11476.1|11480.9|11480.2|11481.8|11481.1|11476.8|11475.9|292
1640650800000|2021-12-28 00:20:00|11481|11480.3|11482.6|11481.6|11483.3|11482.6|11480.3|11479.4|301
1640651100000|2021-12-28 00:25:00|11482.7|11481.7|11484.6|11483.9|11484.8|11484|11482.5|11481.6|161
1640651400000|2021-12-28 00:30:00|11484.7|11484|11484.5|11483.8|11485.6|11484.9|11484.2|11483.5|227
1640651700000|2021-12-28 00:35:00|11484.6|11483.9|11486.1|11485.4|11486.9|11486|11484.5|11483.6|189
1640652000000|2021-12-28 00:40:00|11486.2|11485.5|11491.8|11491.1|11492|11491.1|11486.1|11485.3|376
1640652300000|2021-12-28 00:45:00|11492.1|11491.4|11492.1|11491.1|11493.9|11493|11491.7|11490.9|489
1640652600000|2021-12-28 00:50:00|11492.2|11491.2|11493.3|11492.3|11495.4|11494.6|11491.2|11490.4|535
1640652900000|2021-12-28 00:55:00|11493.5|11492.5|11490|11489.3|11494.6|11493.6|11490|11489.1|466
1640653200000|2021-12-28 01:00:00|11490.1|11489.4|11490.8|11489.8|11490.9|11490|11487.3|11486.6|379
1640653500000|2021-12-28 01:05:00|11490.5|11489.5|11489.1|11488.1|11490.7|11490|11487.9|11486.9|358
1640653800000|2021-12-28 01:10:00|11489|11488|11489.6|11488.6|11490.4|11489.6|11488|11487.3|261
1640654100000|2021-12-28 01:15:00|11489.5|11488.8|11488.2|11487.5|11489.5|11488.8|11488|11487.2|176
1640654400000|2021-12-28 01:20:00|11488.3|11487.6|11487.6|11486.9|11489.1|11488.2|11486.9|11486|230
1640654700000|2021-12-28 01:25:00|11487.5|11486.8|11486.2|11485.5|11487.8|11487|11486.1|11485.4|289
1640655000000|2021-12-28 01:30:00|11486.3|11485.6|11485.2|11484.5|11487.2|11486.4|11484.4|11483.5|313
1640655300000|2021-12-28 01:35:00|11485.3|11484.3|11485.1|11484.1|11486.5|11485.5|11484.8|11484|239
1640655600000|2021-12-28 01:40:00|11485.2|11484.2|11487.7|11486.7|11487.7|11486.8|11484.4|11483.4|268
1640655900000|2021-12-28 01:45:00|11487.6|11486.6|11488.3|11487.6|11488.3|11487.6|11485.8|11484.9|300
1640656200000|2021-12-28 01:50:00|11488.2|11487.5|11490.1|11489.4|11490.3|11489.6|11488.1|11487.2|203
1640656500000|2021-12-28 01:55:00|11490|11489.3|11488.6|11487.9|11490.5|11489.8|11487.9|11487.1|272
1640656800000|2021-12-28 02:00:00|11488.5|11487.8|11488.6|11487.6|11489.1|11488.1|11487.7|11486.9|180
1640657100000|2021-12-28 02:05:00|11488.5|11487.5|11488.3|11487.3|11490.3|11489.3|11488|11487.2|167
1640657400000|2021-12-28 02:10:00|11488.2|11487.2|11490.1|11489.1|11490.2|11489.4|11486.7|11485.9|188
1640657700000|2021-12-28 02:15:00|11490.2|11489.2|11489.5|11488.5|11490.4|11489.6|11488.5|11487.6|212
1640658000000|2021-12-28 02:20:00|11489.6|11488.6|11489.2|11488.2|11490.2|11489.4|11488.2|11487.3|352
1640658300000|2021-12-28 02:25:00|11489.3|11488.3|11489.9|11488.9|11490.5|11489.8|11488.2|11487.4|276
1640658600000|2021-12-28 02:30:00|11489.8|11488.8|11489.6|11488.6|11490.1|11489.2|11489.2|11488.4|166
1640658900000|2021-12-28 02:35:00|11489.5|11488.5|11488.9|11487.9|11490.2|11489.2|11488.5|11487.7|155
1640659200000|2021-12-28 02:40:00|11489|11488|11487.5|11486.5|11489|11488.2|11487.2|11486.4|272
1640659500000|2021-12-28 02:45:00|11487.4|11486.4|11487.6|11486.6|11488.2|11487.2|11487.2|11486.4|138
1640659800000|2021-12-28 02:50:00|11487.5|11486.5|11486.7|11485.7|11487.8|11486.9|11486.1|11485.3|223
1640660100000|2021-12-28 02:55:00|11486.6|11485.6|11486.3|11485.3|11488.9|11488|11485.3|11484.5|479
1640660400000|2021-12-28 03:00:00|11486.2|11485.2|11487.3|11486.3|11487.7|11486.8|11486|11485.2|185
1640660700000|2021-12-28 03:05:00|11487.2|11486.2|11489.5|11488.5|11490.2|11489.5|11487|11486.2|152
1640661000000|2021-12-28 03:10:00|11489.6|11488.6|11489.5|11488.5|11490.2|11489.5|11489.3|11488.3|128
1640661300000|2021-12-28 03:15:00|11489.6|11488.9|11490|11489.3|11490.4|11489.6|11489.2|11488.5|148
1640661600000|2021-12-28 03:20:00|11490.2|11489.2|11490|11489.3|11490.3|11489.5|11489.8|11488.9|84
1640661900000|2021-12-28 03:25:00|11490.1|11489.4|11493.1|11492.4|11493.1|11492.4|11489.7|11488.8|281
1640662200000|2021-12-28 03:30:00|11493|11492.3|11489.8|11489.1|11493.2|11492.4|11489.8|11488.9|219
1640662500000|2021-12-28 03:35:00|11489.9|11489.2|11490.6|11489.6|11490.6|11489.8|11489.5|11488.8|98
1640662800000|2021-12-28 03:40:00|11490.5|11489.5|11489|11488|11490.6|11489.7|11488.5|11487.5|142
1640663100000|2021-12-28 03:45:00|11489.1|11488.1|11490.1|11489.1|11490.6|11489.8|11489|11488.1|244
1640663400000|2021-12-28 03:50:00|11490|11489|11489.2|11488.2|11490.8|11489.8|11488.5|11487.8|200
1640663700000|2021-12-28 03:55:00|11489.1|11488.1|11490|11489|11490.2|11489.5|11487.7|11486.9|218
1640664000000|2021-12-28 04:00:00|11489.9|11488.9|11489.1|11488.1|11490|11489|11488.7|11487.8|149
1640664300000|2021-12-28 04:05:00|11489|11488.3|11489|11488.3|11489.2|11488.4|11488|11487.3|177
1640664600000|2021-12-28 04:10:00|11488.8|11488.1|11488.1|11487.1|11489.2|11488.5|11487.7|11486.9|142
1640664900000|2021-12-28 04:15:00|11488|11487|11486.4|11485.7|11488.2|11487.3|11485|11484.3|230
1640665200000|2021-12-28 04:20:00|11486.3|11485.6|11485.7|11484.7|11486.5|11485.8|11485.3|11484.5|218
1640665500000|2021-12-28 04:25:00|11485.6|11484.6|11487|11486.3|11487.5|11486.6|11485.3|11484.5|168
1640665800000|2021-12-28 04:30:00|11487.1|11486.4|11487.8|11487.1|11488.1|11487.3|11486.7|11486|114
1640666100000|2021-12-28 04:35:00|11487.6|11486.9|11486.7|11486|11487.6|11486.9|11486.6|11485.9|153
1640666400000|2021-12-28 04:40:00|11486.1|11485.4|11484.5|11483.8|11486.3|11485.4|11484.3|11483.5|261
1640666700000|2021-12-28 04:45:00|11484.6|11483.9|11484.6|11483.9|11485.6|11484.9|11484.2|11483.5|211
1640667000000|2021-12-28 04:50:00|11484.7|11484|11486.2|11485.5|11487|11486.3|11484.6|11483.9|285
1640667300000|2021-12-28 04:55:00|11486.1|11485.2|11486.3|11485.3|11486.4|11485.6|11485.5|11484.7|175
1640667600000|2021-12-28 05:00:00|11486.2|11485.2|11486.2|11485.5|11486.4|11485.6|11485.5|11484.8|97
1640667900000|2021-12-28 05:05:00|11486.1|11485.4|11484.6|11483.6|11486.7|11485.9|11484.3|11483.5|167
1640668200000|2021-12-28 05:10:00|11484.5|11483.8|11485.2|11484.5|11485.7|11485|11484.4|11483.7|141
1640668500000|2021-12-28 05:15:00|11485.1|11484.4|11481.8|11481.1|11485.2|11484.5|11481.1|11480.3|208
1640668800000|2021-12-28 05:20:00|11481.7|11481|11481.5|11480.5|11482.1|11481.3|11481.1|11480.4|116
1640669100000|2021-12-28 05:25:00|11481.6|11480.9|11484.3|11483.3|11484.5|11483.8|11481.2|11480.4|185
1640669400000|2021-12-28 05:30:00|11484.2|11483.2|11486.1|11485.4|11486.3|11485.6|11484|11483|180
1640669700000|2021-12-28 05:35:00|11486.2|11485.2|11487.4|11486.4|11487.9|11486.9|11486|11485.2|183
1640670000000|2021-12-28 05:40:00|11487.3|11486.3|11485.4|11484.4|11487.5|11486.6|11484.6|11483.7|186
1640670300000|2021-12-28 05:45:00|11485.3|11484.3|11486.6|11485.6|11486.7|11485.9|11485.1|11484.3|240
1640670600000|2021-12-28 05:50:00|11486.5|11485.5|11488.6|11487.9|11488.9|11488.2|11485.8|11485|246
1640670900000|2021-12-28 05:55:00|11488.7|11488|11488.1|11487.1|11489.2|11488.4|11487.3|11486.6|315
1640671200000|2021-12-28 06:00:00|11488|11487|11488.5|11487.5|11489|11488.3|11486.2|11485.3|194
1640671500000|2021-12-28 06:05:00|11488.1|11487.4|11487.2|11486.2|11488.6|11487.8|11486.3|11485.4|203
1640671800000|2021-12-28 06:10:00|11487|11486.3|11487.2|11486.2|11487.5|11486.7|11486.3|11485.4|172
1640672100000|2021-12-28 06:15:00|11487.3|11486.3|11488.1|11487.1|11488.6|11487.8|11487.2|11486.3|198
1640672400000|2021-12-28 06:20:00|11487.9|11486.9|11487.4|11486.7|11488.2|11487.3|11486.6|11485.8|138
1640672700000|2021-12-28 06:25:00|11487.6|11486.6|11489|11488|11489.1|11488.2|11487.4|11486.5|106
1640673000000|2021-12-28 06:30:00|11489.1|11488.1|11488.6|11487.6|11490.1|11489.3|11488.3|11487.5|199
1640673300000|2021-12-28 06:35:00|11488.7|11487.7|11487.8|11487.1|11489.5|11488.6|11487.7|11486.8|236
1640673600000|2021-12-28 06:40:00|11487.7|11487|11487.8|11486.8|11487.9|11487.2|11487|11486.2|117
1640673900000|2021-12-28 06:45:00|11487.9|11486.9|11488.5|11487.5|11489|11488.2|11487.7|11486.8|128
1640674200000|2021-12-28 06:50:00|11488.6|11487.6|11489.1|11488.1|11489.7|11488.9|11488.6|11487.6|90
1640674500000|2021-12-28 06:55:00|11489|11488|11491.4|11490.4|11491.4|11490.5|11488.9|11487.9|168
1640674800000|2021-12-28 07:00:00|11491.1|11490.1|11488.9|11488.2|11491.4|11490.5|11488.8|11488|235
1640675100000|2021-12-28 07:05:00|11489.1|11488.1|11489|11488|11489.8|11489|11487.5|11486.7|183
1640675400000|2021-12-28 07:10:00|11489.1|11488.1|11487.7|11486.7|11489.2|11488.4|11487.4|11486.5|191
1640675700000|2021-12-28 07:15:00|11487.6|11487|11488.4|11487.7|11488.6|11487.9|11487.5|11486.6|220
1640676000000|2021-12-28 07:20:00|11488.3|11487.6|11486.8|11486.1|11488.9|11488.1|11486.4|11485.6|206
1640676300000|2021-12-28 07:25:00|11486.7|11486|11486.9|11486.2|11487.9|11487|11486.2|11485.5|193
1640676600000|2021-12-28 07:30:00|11487|11486.3|11488|11487|11489|11488.2|11486.3|11485.5|271
1640676900000|2021-12-28 07:35:00|11488.1|11487.1|11488.3|11487.3|11488.7|11487.9|11486.9|11486.1|237
1640677200000|2021-12-28 07:40:00|11488.4|11487.4|11486.1|11485.4|11488.6|11487.9|11485|11484|276
1640677500000|2021-12-28 07:45:00|11486|11485.3|11484.9|11483.9|11486.6|11485.9|11483.7|11482.9|228
1640677800000|2021-12-28 07:50:00|11485|11484|11485.9|11484.9|11486.3|11485.5|11483.6|11482.7|231
1640678100000|2021-12-28 07:55:00|11486|11485|11485.2|11484.2|11486.2|11485.5|11485.1|11484.2|237
1640678400000|2021-12-28 08:00:00|11485.4|11484.4|11484.7|11484|11486.4|11485.4|11483.8|11483.1|444
1640678700000|2021-12-28 08:05:00|11484.6|11483.9|11486.7|11485.7|11486.7|11485.7|11483.3|11482.3|340
1640679000000|2021-12-28 08:10:00|11486.6|11485.6|11486.4|11485.4|11487.5|11486.5|11485.9|11485|318
1640679300000|2021-12-28 08:15:00|11486.5|11485.5|11486|11485.3|11486.7|11485.8|11485.3|11484.4|190
1640679600000|2021-12-28 08:20:00|11486.1|11485.4|11484.9|11483.9|11487.2|11486.3|11484.5|11483.5|277
1640679900000|2021-12-28 08:25:00|11484.8|11484.1|11486.3|11485.3|11487.4|11486.5|11484.2|11483.3|386
1640680200000|2021-12-28 08:30:00|11486|11485.2|11485.2|11484.5|11486.2|11485.4|11484.6|11483.6|323
1640680500000|2021-12-28 08:35:00|11485.4|11484.4|11484.1|11483.1|11485.4|11484.5|11483.5|11482.6|270
1640680800000|2021-12-28 08:40:00|11484|11483|11481.1|11480.1|11484.9|11483.9|11481|11480.1|400
1640681100000|2021-12-28 08:45:00|11481.2|11480.2|11482.2|11481.2|11483.1|11482.1|11480.8|11479.8|322
1640681400000|2021-12-28 08:50:00|11482.3|11481.3|11481|11480|11483.8|11483|11480.8|11480|329
1640681700000|2021-12-28 08:55:00|11481.1|11480.1|11481.7|11480.7|11482.9|11481.9|11480.7|11479.9|218
1640682000000|2021-12-28 09:00:00|11481.6|11480.6|11482.3|11481.3|11483.1|11482.2|11481.6|11480.6|229
1640682300000|2021-12-28 09:05:00|11482.2|11481.2|11480.9|11479.9|11482.3|11481.4|11480.9|11479.9|168
1640682600000|2021-12-28 09:10:00|11481|11480|11481.1|11480.1|11481.3|11480.3|11479.9|11479.2|208
1640682900000|2021-12-28 09:15:00|11481|11480|11475.4|11474.4|11481.1|11480.1|11475.1|11474.2|295
1640683200000|2021-12-28 09:20:00|11475.5|11474.8|11475.7|11474.7|11478.6|11477.6|11475.5|11474.6|276
1640683500000|2021-12-28 09:25:00|11475.5|11474.8|11477.4|11476.4|11477.5|11476.5|11475.4|11474.6|186
1640683800000|2021-12-28 09:30:00|11477.2|11476.5|11476.7|11476|11477.9|11476.9|11476.1|11475.2|224
1640684100000|2021-12-28 09:35:00|11476.9|11476.2|11479.5|11478.5|11479.6|11478.7|11476.6|11475.7|220
1640684400000|2021-12-28 09:40:00|11479.4|11478.4|11479.2|11478.5|11480.6|11479.8|11478.9|11478|195
1640684700000|2021-12-28 09:45:00|11479|11478.2|11477.5|11476.5|11479.4|11478.5|11476.9|11476.2|241
1640685000000|2021-12-28 09:50:00|11477.6|11476.6|11478.4|11477.7|11478.5|11477.7|11477.5|11476.5|88
1640685300000|2021-12-28 09:55:00|11478.6|11477.6|11479.1|11478.4|11479.9|11479|11478.1|11477.3|229
1640685600000|2021-12-28 10:00:00|11479|11478.3|11477.6|11476.6|11479.5|11478.5|11477.1|11476.1|246
1640685900000|2021-12-28 10:05:00|11477.7|11476.7|11476.3|11475.6|11479.1|11478.3|11476|11475.2|235
1640686200000|2021-12-28 10:10:00|11476.2|11475.5|11478.2|11477.5|11478.5|11477.7|11476.1|11475.2|184
1640686500000|2021-12-28 10:15:00|11478.3|11477.6|11479|11478|11480|11479.2|11478.1|11477.3|191
1640686800000|2021-12-28 10:20:00|11479.2|11478.2|11479.8|11478.8|11480.6|11479.7|11478.8|11478|177
1640687100000|2021-12-28 10:25:00|11479.9|11478.9|11481.1|11480.1|11481.1|11480.2|11479.7|11478.8|236
1640687400000|2021-12-28 10:30:00|11481|11480|11483|11482|11483.3|11482.4|11480.9|11480|201
1640687700000|2021-12-28 10:35:00|11483.1|11482.1|11480.5|11479.8|11483.2|11482.3|11480.5|11479.8|192
1640688000000|2021-12-28 10:40:00|11480.6|11479.6|11481.9|11480.9|11481.9|11481.1|11480.5|11479.6|177
1640688300000|2021-12-28 10:45:00|11481.8|11480.8|11481.7|11481|11484|11483.1|11481.6|11480.8|252
1640688600000|2021-12-28 10:50:00|11481.8|11481.1|11482.5|11481.5|11483.1|11482.3|11481.7|11480.8|188
1640688900000|2021-12-28 10:55:00|11482.4|11481.7|11483|11482.3|11484|11483.1|11482.2|11481.4|149
1640689200000|2021-12-28 11:00:00|11483.1|11482.1|11484.6|11483.6|11484.7|11483.8|11482.3|11481.6|177
1640689500000|2021-12-28 11:05:00|11484.4|11483.7|11483.9|11482.9|11484.5|11483.7|11483|11482.1|143
1640689800000|2021-12-28 11:10:00|11484|11483|11482.4|11481.4|11484|11483.1|11481.9|11481.1|150
1640690100000|2021-12-28 11:15:00|11482.3|11481.6|11483.1|11482.4|11483.2|11482.4|11481.6|11480.7|155
1640690400000|2021-12-28 11:20:00|11483|11482.3|11484.8|11483.8|11484.8|11484|11482.9|11482.1|202
1640690700000|2021-12-28 11:25:00|11484.7|11484|11484.9|11483.9|11485.7|11484.9|11484.2|11483.5|212
1640691000000|2021-12-28 11:30:00|11485|11484|11485.2|11484.2|11485.7|11484.9|11484.1|11483.4|170
1640691300000|2021-12-28 11:35:00|11485.1|11484.1|11486.4|11485.4|11486.7|11485.9|11485|11484.1|185
1640691600000|2021-12-28 11:40:00|11486.2|11485.5|11486.8|11486.1|11487.1|11486.4|11485.7|11484.8|158
1640691900000|2021-12-28 11:45:00|11486.9|11486.2|11488.2|11487.2|11488.8|11487.9|11486.8|11486|168
1640692200000|2021-12-28 11:50:00|11488.1|11487.4|11486.2|11485.5|11488.2|11487.5|11486.1|11485.2|171
1640692500000|2021-12-28 11:55:00|11486.3|11485.6|11485|11484.3|11486.9|11486|11485|11484.2|182
1640692800000|2021-12-28 12:00:00|11485.1|11484.4|11486.4|11485.4|11487.5|11486.6|11485|11484.2|277
1640693100000|2021-12-28 12:05:00|11486.5|11485.7|11486.1|11485.4|11486.6|11485.8|11486|11485.2|147
1640693400000|2021-12-28 12:10:00|11486.2|11485.5|11487.7|11486.7|11488.6|11487.8|11486.1|11485.4|221
1640693700000|2021-12-28 12:15:00|11487.8|11486.8|11488.5|11487.8|11489.6|11488.9|11487.4|11486.6|256
1640694000000|2021-12-28 12:20:00|11488.6|11487.9|11489.2|11488.2|11489.7|11488.9|11488.4|11487.5|251
1640694300000|2021-12-28 12:25:00|11489.4|11488.4|11487.9|11486.9|11490.1|11489.3|11487.7|11486.8|184
1640694600000|2021-12-28 12:30:00|11488.1|11487.1|11486.9|11485.9|11488.2|11487.3|11485.9|11485.2|171
1640694900000|2021-12-28 12:35:00|11486.8|11485.8|11487.2|11486.2|11487.6|11486.8|11486.7|11485.8|123
1640695200000|2021-12-28 12:40:00|11487|11486.3|11486.4|11485.4|11487.3|11486.4|11486.1|11485.4|104
1640695500000|2021-12-28 12:45:00|11486.3|11485.6|11486.2|11485.2|11487.1|11486.1|11485.9|11485.1|166
1640695800000|2021-12-28 12:50:00|11486.3|11485.6|11485.7|11484.7|11486.5|11485.7|11485.4|11484.6|252
1640696100000|2021-12-28 12:55:00|11485.8|11484.8|11486.5|11485.5|11487.2|11486.3|11485.3|11484.4|272
1640696400000|2021-12-28 13:00:00|11486.4|11485.7|11488.5|11487.5|11488.5|11487.6|11486.2|11485.5|247
1640696700000|2021-12-28 13:05:00|11488.4|11487.4|11486.1|11485.1|11488.5|11487.6|11485.8|11484.9|170
1640697000000|2021-12-28 13:10:00|11486.2|11485.2|11487.9|11487.2|11488.8|11488.1|11485.8|11484.9|320
1640697300000|2021-12-28 13:15:00|11488.2|11487.5|11487.5|11486.5|11488.6|11487.7|11486.9|11486.1|231
1640697600000|2021-12-28 13:20:00|11487.2|11486.2|11486.5|11485.5|11487.2|11486.3|11486.2|11485.4|178
1640697900000|2021-12-28 13:25:00|11486.4|11485.7|11485.9|11484.9|11486.8|11486.1|11485.5|11484.6|286
1640698200000|2021-12-28 13:30:00|11486|11485|11483.4|11482.4|11486|11485.2|11482.7|11481.9|425
1640698500000|2021-12-28 13:35:00|11483.2|11482.5|11480.7|11479.7|11483.5|11482.7|11479.1|11478.2|335
1640698800000|2021-12-28 13:40:00|11480.8|11479.8|11480|11479|11482|11481.2|11479.6|11478.9|375
1640699100000|2021-12-28 13:45:00|11479.7|11478.9|11476.8|11476.1|11479.9|11478.9|11475.7|11474.9|539
1640699400000|2021-12-28 13:50:00|11476.5|11475.8|11472.1|11471.4|11476.8|11476.1|11471.6|11470.7|471
1640699700000|2021-12-28 13:55:00|11472.4|11471.5|11473.2|11472.2|11473.5|11472.8|11472|11471.3|349
1640700000000|2021-12-28 14:00:00|11473.1|11472.1|11473.8|11472.8|11473.9|11473|11471.2|11470.5|393
1640700300000|2021-12-28 14:05:00|11473.7|11473|11480.3|11479.3|11481.2|11480.3|11473.7|11473|612
1640700600000|2021-12-28 14:10:00|11480.2|11479.2|11481.5|11480.5|11481.9|11480.9|11478.2|11477.2|448
1640700900000|2021-12-28 14:15:00|11481.4|11480.4|11482.8|11481.8|11483.5|11482.6|11480.4|11479.5|420
1640701200000|2021-12-28 14:20:00|11482.6|11481.9|11485.9|11485.2|11486|11485.2|11481.6|11480.8|449
1640701500000|2021-12-28 14:25:00|11485.8|11485.1|11486.4|11485.7|11488|11487.2|11484.5|11483.7|448
1640701800000|2021-12-28 14:30:00|11486.5|11485.8|11483|11482|11487.3|11486.4|11480.9|11480|526
1640702100000|2021-12-28 14:35:00|11482.9|11481.9|11479.4|11478.4|11483.5|11482.6|11477.3|11476.4|471
1640702400000|2021-12-28 14:40:00|11479.5|11478.5|11480.9|11479.9|11481.8|11481.1|11478.5|11477.6|485
1640702700000|2021-12-28 14:45:00|11480.5|11479.8|11485.3|11484.3|11485.5|11484.5|11480|11479.1|524
1640703000000|2021-12-28 14:50:00|11485.4|11484.4|11487.5|11486.5|11487.6|11486.9|11483.7|11482.9|599
1640703300000|2021-12-28 14:55:00|11487.4|11486.4|11481.4|11480.4|11487.6|11486.6|11480.1|11479.4|556
1640703600000|2021-12-28 15:00:00|11481.5|11480.5|11483.3|11482.3|11483.6|11482.6|11480.6|11479.7|512
1640703900000|2021-12-28 15:05:00|11483.2|11482.5|11482.2|11481.2|11485|11484.2|11481.2|11480.3|647
1640704200000|2021-12-28 15:10:00|11482.3|11481.3|11482.6|11481.6|11485.2|11484.4|11481.9|11481.1|541
1640704500000|2021-12-28 15:15:00|11482.7|11481.7|11482.8|11482.1|11485.3|11484.4|11481.5|11480.7|486
1640704800000|2021-12-28 15:20:00|11482.9|11482.2|11484.2|11483.2|11485.1|11484.4|11482.4|11481.5|428
1640705100000|2021-12-28 15:25:00|11484.1|11483.1|11484.2|11483.2|11486.3|11485.4|11483.3|11482.4|349
1640705400000|2021-12-28 15:30:00|11484|11483.3|11485.7|11485|11486.5|11485.5|11483|11482.2|379
1640705700000|2021-12-28 15:35:00|11485.8|11484.8|11480.6|11479.6|11486.6|11485.8|11480.1|11479.1|399
1640706000000|2021-12-28 15:40:00|11480.7|11479.7|11482.2|11481.5|11482.2|11481.5|11478.2|11477.2|548
1640706300000|2021-12-28 15:45:00|11482|11481.2|11482|11481|11484.9|11484|11480.8|11479.9|488
1640706600000|2021-12-28 15:50:00|11482.1|11481.1|11481.4|11480.4|11484.8|11483.9|11480.9|11479.9|393
1640706900000|2021-12-28 15:55:00|11481.3|11480.3|11477.1|11476.4|11481.8|11480.9|11475.4|11474.5|488
1640707200000|2021-12-28 16:00:00|11476.8|11476.1|11476.5|11475.5|11477.3|11476.5|11473.9|11473.2|467
1640707500000|2021-12-28 16:05:00|11476.6|11475.6|11475.5|11474.5|11476.9|11476|11474.4|11473.5|309
1640707800000|2021-12-28 16:10:00|11475.4|11474.4|11475.3|11474.6|11476.9|11476.1|11475.3|11474.4|324
1640708100000|2021-12-28 16:15:00|11475.4|11474.7|11475.3|11474.3|11476.2|11475.5|11475|11474.1|316
1640708400000|2021-12-28 16:20:00|11475|11474|11473.4|11472.4|11475.5|11474.5|11473.1|11472.3|302
1640708700000|2021-12-28 16:25:00|11473.2|11472.5|11472.4|11471.7|11473.6|11472.9|11471.1|11470.4|370
1640709000000|2021-12-28 16:30:00|11472.5|11471.5|11474.9|11473.9|11475|11474.2|11472.1|11471.4|280
1640709300000|2021-12-28 16:35:00|11475|11474|11474.1|11473.4|11475|11474.1|11472.4|11471.6|295
1640709600000|2021-12-28 16:40:00|11474.6|11473.6|11474.5|11473.5|11475|11474.1|11472.7|11471.9|239
1640709900000|2021-12-28 16:45:00|11474.4|11473.4|11472.9|11471.9|11474.4|11473.4|11472.3|11471.4|263
1640710200000|2021-12-28 16:50:00|11472.7|11472|11474.2|11473.2|11474.5|11473.6|11472.7|11471.9|209
1640710500000|2021-12-28 16:55:00|11474|11473.3|11476.3|11475.3|11477.1|11476.1|11474|11473.3|225
1640710800000|2021-12-28 17:00:00|11476.2|11475.2|11476|11475.3|11476.3|11475.5|11475.4|11474.5|178
1640711100000|2021-12-28 17:05:00|11475.9|11475.2|11474.8|11473.8|11476.2|11475.4|11474.7|11473.8|169
1640711400000|2021-12-28 17:10:00|11474.7|11473.7|11474.7|11473.7|11474.9|11474.1|11474.5|11473.6|118
1640711700000|2021-12-28 17:15:00|11474.8|11473.8|11473.1|11472.4|11474.8|11473.9|11472.6|11471.8|161
1640712000000|2021-12-28 17:20:00|11473|11472.3|11474|11473.3|11474.2|11473.4|11472.6|11471.8|180
1640712300000|2021-12-28 17:25:00|11474.2|11473.2|11472.8|11471.8|11475|11474.2|11471.8|11471.1|241
1640712600000|2021-12-28 17:30:00|11472.7|11471.7|11472|11471.3|11474.1|11473.2|11472|11471.2|149
1640712900000|2021-12-28 17:35:00|11472.1|11471.4|11473.4|11472.4|11473.5|11472.7|11471.9|11471.1|147
1640713200000|2021-12-28 17:40:00|11473.3|11472.3|11474.8|11473.8|11475|11474.1|11473.3|11472.3|143
1640713500000|2021-12-28 17:45:00|11474.7|11473.7|11473|11472|11474.9|11473.9|11472.5|11471.7|180
1640713800000|2021-12-28 17:50:00|11473.5|11472.5|11474.9|11473.9|11475|11474.2|11472.9|11472.1|199
1640714100000|2021-12-28 17:55:00|11474.8|11473.8|11475.5|11474.8|11476.8|11475.9|11474.8|11473.8|182
1640714400000|2021-12-28 18:00:00|11475.6|11474.9|11478.3|11477.3|11479.7|11478.8|11475.5|11474.7|446
1640714700000|2021-12-28 18:05:00|11478.2|11477.2|11478.2|11477.2|11479.3|11478.4|11477.2|11476.2|298
1640715000000|2021-12-28 18:10:00|11478.1|11477.1|11476.7|11476|11478.3|11477.4|11475.7|11474.8|207
1640715300000|2021-12-28 18:15:00|11476.8|11475.8|11477.9|11476.9|11478.1|11477.4|11476.6|11475.7|134
1640715600000|2021-12-28 18:20:00|11478|11477.3|11480.4|11479.7|11480.5|11479.8|11478|11477.1|190
1640715900000|2021-12-28 18:25:00|11480.6|11479.9|11481.7|11481|11482|11481.1|11479.9|11479.1|232
1640716200000|2021-12-28 18:30:00|11481.8|11480.8|11480.5|11479.5|11481.9|11480.9|11479.1|11478.1|211
1640716500000|2021-12-28 18:35:00|11480.7|11479.7|11480.2|11479.5|11481.6|11480.7|11479.5|11478.7|244
1640716800000|2021-12-28 18:40:00|11480.3|11479.6|11481.8|11481.1|11483.4|11482.4|11480.2|11479.5|238
1640717100000|2021-12-28 18:45:00|11481.9|11480.9|11481.3|11480.3|11483.2|11482.4|11481.1|11480.2|264
1640717400000|2021-12-28 18:50:00|11481.2|11480.2|11480.4|11479.4|11482.1|11481.2|11480.2|11479.4|175
1640717700000|2021-12-28 18:55:00|11480.2|11479.2|11481.2|11480.2|11481.8|11480.9|11480.2|11479.2|192
1640718000000|2021-12-28 19:00:00|11481.1|11480.1|11479.5|11478.5|11481.6|11480.6|11479.1|11478.2|204
1640718300000|2021-12-28 19:05:00|11479.6|11478.6|11479.6|11478.9|11479.8|11479.1|11478.9|11478|214
1640718600000|2021-12-28 19:10:00|11479.8|11478.8|11479.9|11479.2|11480.6|11479.6|11479.3|11478.5|157
1640718900000|2021-12-28 19:15:00|11480|11479.3|11480.5|11479.5|11480.6|11479.7|11479.6|11478.8|173
1640719200000|2021-12-28 19:20:00|11480.3|11479.6|11480.5|11479.5|11480.6|11479.8|11479.6|11478.8|114
1640719500000|2021-12-28 19:25:00|11480.4|11479.4|11481.2|11480.2|11481.3|11480.5|11480.2|11479.4|102
1640719800000|2021-12-28 19:30:00|11481.1|11480.1|11481.2|11480.2|11481.4|11480.5|11480.8|11480|144
1640720100000|2021-12-28 19:35:00|11481.3|11480.3|11480.9|11480.2|11481.7|11480.8|11480.2|11479.4|121
1640720400000|2021-12-28 19:40:00|11481|11480.3|11481.2|11480.2|11481.9|11481.1|11480.9|11480.1|169
1640720700000|2021-12-28 19:45:00|11481.3|11480.3|11481|11480|11482.1|11481.1|11480.2|11479.5|172
1640721000000|2021-12-28 19:50:00|11480.9|11479.9|11483.7|11482.7|11483.8|11482.9|11480.8|11479.9|222
1640721300000|2021-12-28 19:55:00|11483.5|11482.8|11483.1|11482.4|11484.4|11483.6|11482.6|11481.7|428
1640721600000|2021-12-28 20:00:00|11483.3|11482.3|11482.7|11481.7|11483.4|11482.6|11482|11481.1|455
1640721900000|2021-12-28 20:05:00|11482.6|11481.6|11481.4|11480.4|11482.7|11481.7|11481.1|11480.3|179
1640722200000|2021-12-28 20:10:00|11481.5|11480.5|11481.9|11480.9|11482|11481.2|11481|11480.1|183
1640722500000|2021-12-28 20:15:00|11481.8|11480.8|11481|11480|11481.9|11480.9|11480.5|11479.7|242
1640722800000|2021-12-28 20:20:00|11480.9|11479.9|11482.1|11481.4|11482.4|11481.5|11480.8|11479.9|159
1640723100000|2021-12-28 20:25:00|11482|11481.3|11482.3|11481.3|11482.4|11481.5|11481.8|11480.9|129
1640723400000|2021-12-28 20:30:00|11482.2|11481.2|11482.2|11481.5|11483.5|11482.7|11481.8|11480.9|222
1640723700000|2021-12-28 20:35:00|11482.3|11481.3|11481.4|11480.7|11482.4|11481.6|11481.4|11480.7|141
1640724000000|2021-12-28 20:40:00|11481.6|11480.6|11481.5|11480.8|11482.3|11481.4|11481.4|11480.5|163
1640724300000|2021-12-28 20:45:00|11481.6|11480.9|11482|11481|11482.2|11481.3|11481.2|11480.4|152
1640724600000|2021-12-28 20:50:00|11482.1|11481.1|11482.1|11481.4|11482.4|11481.5|11481.4|11480.5|137
1640724900000|2021-12-28 20:55:00|11482.2|11481.5|11481.9|11481.2|11482.3|11481.5|11480.7|11479.9|258
1640725200000|2021-12-28 21:00:00|11482.1|11481.1|11480.9|11479.9|11482.3|11481.5|11480.5|11479.7|394
1640725500000|2021-12-28 21:05:00|11480.8|11479.8|11480.9|11479.9|11482.3|11481.3|11480.7|11479.7|251
1640725800000|2021-12-28 21:10:00|11481|11480|11480.7|11480|11481|11480.2|11480.7|11479.7|85
1640726100000|2021-12-28 21:15:00|11480.8|11480.1|11480.9|11479.9|11481.3|11480.3|11480.7|11479.8|72
1640726400000|2021-12-28 21:20:00|11480.7|11480|11481.5|11480.5|11482.1|11481.2|11480.7|11479.9|114
1640726700000|2021-12-28 21:25:00|11481.3|11480.3|11482.5|11481.5|11482.6|11481.9|11480.8|11479.8|104
1640727000000|2021-12-28 21:30:00|11482.4|11481.4|11482.3|11481.3|11482.4|11481.4|11482.1|11481.1|50
1640727300000|2021-12-28 21:35:00|11482.4|11481.4|11482|11481|11482.5|11481.5|11482|11481|55
1640727600000|2021-12-28 21:40:00|11482.1|11481.1|11481.8|11480.8|11482.2|11481.3|11481|11480|109
1640727900000|2021-12-28 21:45:00|11481.7|11480.7|11482.2|11481.2|11482.6|11481.3|11481.6|11480.2|83
1640728200000|2021-12-28 21:50:00|11482.3|11481.3|11482.8|11481.2|11483.4|11482.2|11482.1|11480.8|245
1640728500000|2021-12-28 21:55:00|11482.5|11481.5|11484|11480.2|11485.2|11482.5|11481.9|11479.8|237
1640728800000|2021-12-28 22:00:00|11484.1|11480.1|11484.7|11479.7|11485.9|11480.1|11482.6|11476.6|59
1640729100000|2021-12-28 22:05:00|11484.6|11479.5|11484.2|11478.8|11485|11479.7|11483.8|11478.5|60
1640729400000|2021-12-28 22:10:00|11484.1|11478.6|11484|11478.1|11484.4|11479|11482.2|11477.6|510
1640729700000|2021-12-28 22:15:00|11484.1|11478.2|11484.3|11478.3|11484.4|11478.8|11483.4|11477.6|384
1640730000000|2021-12-28 22:20:00|11484.4|11478.4|11484.1|11478.1|11484.4|11479|11483.3|11477.7|559
1640730300000|2021-12-28 22:25:00|11484|11478|11484.2|11478.2|11484.4|11479|11483|11477.4|154
1640730600000|2021-12-28 22:30:00|11484.3|11478.3|11483.6|11478.7|11484.3|11479.1|11483|11477.4|426
1640730900000|2021-12-28 22:35:00|11483.7|11478.6|11483.6|11478.8|11483.9|11479.1|11482.9|11477.4|289
1640731200000|2021-12-28 22:40:00|11483.7|11478.7|11483.3|11479|11483.9|11479.2|11482.9|11477.5|203
1640731500000|2021-12-28 22:45:00|11483.5|11478.7|11483.4|11479|11484.3|11479.2|11482.8|11477.5|253
1640731800000|2021-12-28 22:50:00|11483.5|11478.9|11483.5|11478.5|11483.8|11479.6|11482.5|11477.6|716
1640732100000|2021-12-28 22:55:00|11482.5|11478.7|11483.5|11479.8|11483.8|11480|11482.3|11478|408
1640732400000|2021-12-28 23:00:00|11483.2|11479.1|11480.5|11479.5|11484|11480|11480.2|11478.4|1351
1640732700000|2021-12-28 23:05:00|11480.6|11479.6|11480.2|11479.2|11481.3|11479.8|11479.8|11478.1|459
1640733000000|2021-12-28 23:10:00|11480.1|11479.1|11478.6|11477.6|11480.2|11479.3|11477.6|11476.3|120
1640733300000|2021-12-28 23:15:00|11478.5|11477.5|11478.5|11477.5|11479.7|11478.4|11478.4|11476.9|135
1640733600000|2021-12-28 23:20:00|11478.4|11477.4|11476.5|11475.5|11478.7|11477.7|11475.4|11474.3|277
1640733900000|2021-12-28 23:25:00|11476.4|11475.4|11475.2|11474.2|11477|11475.6|11474.7|11473.4|125
1640734200000|2021-12-28 23:30:00|11475.3|11474.3|11477.1|11476.1|11477.7|11476.4|11475.2|11473.8|171
1640734500000|2021-12-28 23:35:00|11477.2|11476.2|11477.9|11476.9|11478.3|11477|11477.1|11476|177
1640734800000|2021-12-28 23:40:00|11477.8|11476.8|11477.4|11475.9|11478.1|11477|11477.1|11475.8|139
1640735100000|2021-12-28 23:45:00|11477.6|11476|11478.5|11477.5|11478.8|11477.7|11476.6|11475.6|156
1640735400000|2021-12-28 23:50:00|11478.6|11477.6|11477.6|11476.6|11478.9|11477.6|11477.5|11476.4|127
1640735700000|2021-12-28 23:55:00|11477.7|11476.7|11477.6|11476.6|11478.5|11477.3|11477.2|11475.9|131
1640736000000|2021-12-29 00:00:00|11477.3|11476.3|11478.5|11477.5|11479.9|11478.9|11477.1|11476.3|279
1640736300000|2021-12-29 00:05:00|11478.4|11477.4|11480.3|11479.3|11480.7|11479.8|11478.2|11477.3|243
1640736600000|2021-12-29 00:10:00|11480.1|11479.4|11481.1|11480.1|11481.1|11480.4|11479.5|11478.7|257
1640736900000|2021-12-29 00:15:00|11481|11480|11480.5|11479.5|11481.5|11480.7|11480.1|11479.3|259
1640737200000|2021-12-29 00:20:00|11480.3|11479.3|11479|11478.3|11480.5|11479.6|11478.9|11478.1|154
1640737500000|2021-12-29 00:25:00|11478.9|11478.2|11479.6|11478.9|11479.9|11478.9|11478.8|11478|148
1640737800000|2021-12-29 00:30:00|11479.3|11478.6|11479.1|11478.1|11479.3|11478.6|11478.8|11478|72
1640738100000|2021-12-29 00:35:00|11479|11478.3|11478.3|11477.6|11481.7|11481|11478.1|11477.3|257
1640738400000|2021-12-29 00:40:00|11478.4|11477.7|11482.4|11481.4|11483|11482|11478.3|11477.3|215
1640738700000|2021-12-29 00:45:00|11482.5|11481.5|11481.6|11480.6|11483|11482.2|11481.4|11480.5|246
1640739000000|2021-12-29 00:50:00|11481.4|11480.4|11485.4|11484.4|11486.3|11485.4|11480.6|11479.7|607
1640739300000|2021-12-29 00:55:00|11485.2|11484.2|11484.6|11483.9|11485.8|11484.8|11482.4|11481.5|496
1640739600000|2021-12-29 01:00:00|11484.8|11484.1|11483.3|11482.6|11484.9|11484.1|11482.5|11481.8|267
1640739900000|2021-12-29 01:05:00|11483.2|11482.5|11483.8|11482.8|11484.2|11483.4|11482.8|11482|244
1640740200000|2021-12-29 01:10:00|11483.9|11482.9|11482.7|11482|11483.9|11482.9|11482.5|11481.7|164
1640740500000|2021-12-29 01:15:00|11482.8|11482.1|11482|11481.3|11483|11482.1|11481.6|11480.9|177
1640740800000|2021-12-29 01:20:00|11482.2|11481.2|11482.7|11482|11483.1|11482.2|11481.6|11480.9|138
1640741100000|2021-12-29 01:25:00|11482.6|11481.9|11482.9|11481.9|11483.1|11482.2|11482|11481.2|184
1640741400000|2021-12-29 01:30:00|11483|11482|11478.5|11477.5|11483|11482|11477.6|11476.7|424
1640741700000|2021-12-29 01:35:00|11478.2|11477.4|11477.7|11477|11480.5|11479.5|11477.5|11476.7|438
1640742000000|2021-12-29 01:40:00|11477.6|11476.9|11478.9|11477.9|11479.8|11479|11477.5|11476.8|225
1640742300000|2021-12-29 01:45:00|11479|11478|11478.2|11477.2|11479.2|11478.3|11477|11476.3|316
1640742600000|2021-12-29 01:50:00|11478.1|11477.1|11479|11478|11479.1|11478.3|11476.7|11476|182
1640742900000|2021-12-29 01:55:00|11478.9|11478.3|11480.4|11479.4|11480.4|11479.5|11478.3|11477.4|254
1640743200000|2021-12-29 02:00:00|11480.5|11479.8|11478.2|11477.5|11481.2|11480.3|11478.1|11477.4|440
1640743500000|2021-12-29 02:05:00|11478.1|11477.4|11478|11477|11478.4|11477.7|11475.2|11474.3|293
1640743800000|2021-12-29 02:10:00|11478.1|11477.1|11478.8|11478.1|11480.2|11479.4|11477.9|11477|292
1640744100000|2021-12-29 02:15:00|11478.7|11478|11477.1|11476.1|11479.5|11478.5|11476.1|11475.3|353
1640744400000|2021-12-29 02:20:00|11477|11476|11479.6|11478.6|11479.7|11478.7|11476.8|11475.8|237
1640744700000|2021-12-29 02:25:00|11479.7|11478.7|11481.6|11480.6|11481.7|11480.8|11479.2|11478.2|300
1640745000000|2021-12-29 02:30:00|11481.4|11480.7|11480.8|11479.8|11481.6|11480.8|11480.5|11479.6|204
1640745300000|2021-12-29 02:35:00|11480.7|11479.7|11481.2|11480.5|11481.6|11480.7|11479.6|11478.6|175
1640745600000|2021-12-29 02:40:00|11481.1|11480.4|11480.8|11479.8|11481.4|11480.4|11480.4|11479.5|102
1640745900000|2021-12-29 02:45:00|11480.7|11479.7|11482|11481|11482|11481.1|11480.5|11479.5|121
1640746200000|2021-12-29 02:50:00|11481.9|11480.9|11481.9|11480.9|11482.6|11481.7|11481.1|11480.3|135
1640746500000|2021-12-29 02:55:00|11482|11481|11482|11481|11482.5|11481.6|11481.6|11480.8|106
1640746800000|2021-12-29 03:00:00|11481.9|11480.9|11482.7|11481.7|11483.3|11482.5|11481.5|11480.8|211
1640747100000|2021-12-29 03:05:00|11482.6|11481.6|11484|11483|11484.7|11483.7|11482.2|11481.3|241
1640747400000|2021-12-29 03:10:00|11483.9|11482.9|11482.8|11481.8|11485.2|11484.2|11482.2|11481.2|188
1640747700000|2021-12-29 03:15:00|11482.7|11481.7|11481.7|11480.7|11483|11482.2|11481.4|11480.6|284
1640748000000|2021-12-29 03:20:00|11481.6|11480.6|11481|11480|11481.6|11480.6|11480.6|11479.8|120
1640748300000|2021-12-29 03:25:00|11480.9|11480.2|11480.4|11479.4|11481.6|11480.7|11479|11478|207
1640748600000|2021-12-29 03:30:00|11480.5|11479.5|11480.1|11479.4|11481|11480.1|11479.5|11478.7|292
1640748900000|2021-12-29 03:35:00|11480.2|11479.5|11480.5|11479.5|11480.7|11479.9|11480|11479.2|211
1640749200000|2021-12-29 03:40:00|11480.4|11479.4|11481.2|11480.2|11481.2|11480.4|11480.1|11479.1|207
1640749500000|2021-12-29 03:45:00|11481.4|11480.7|11481.9|11480.9|11482.9|11482.2|11480.9|11480.1|164
1640749800000|2021-12-29 03:50:00|11482|11481|11483.5|11482.5|11484.1|11483.4|11481.8|11480.8|215
1640750100000|2021-12-29 03:55:00|11483.6|11482.6|11483.6|11482.6|11484.4|11483.7|11482.3|11481.5|308
1640750400000|2021-12-29 04:00:00|11483.5|11482.5|11483.9|11482.9|11484|11483.2|11482.8|11482.1|188
1640750700000|2021-12-29 04:05:00|11484.1|11483.1|11484.4|11483.4|11485.2|11484.4|11483.9|11483.1|249
1640751000000|2021-12-29 04:10:00|11484.2|11483.5|11482.5|11481.8|11484.7|11483.9|11482.4|11481.7|171
1640751300000|2021-12-29 04:15:00|11482.6|11481.9|11484.2|11483.5|11484.4|11483.5|11482.5|11481.8|156
1640751600000|2021-12-29 04:20:00|11484.1|11483.4|11484.5|11483.5|11484.9|11484|11484|11483.3|123
1640751900000|2021-12-29 04:25:00|11484.4|11483.4|11484.6|11483.6|11485.2|11484.5|11484.4|11483.4|179
1640752200000|2021-12-29 04:30:00|11484.7|11483.7|11484.6|11483.6|11485.1|11484.2|11484.1|11483.2|133
1640752500000|2021-12-29 04:35:00|11484.5|11483.8|11484.2|11483.2|11484.9|11484|11483.3|11482.4|208
1640752800000|2021-12-29 04:40:00|11484.1|11483.1|11483.9|11483.2|11484.5|11483.8|11483.2|11482.4|208
1640753100000|2021-12-29 04:45:00|11484|11483.3|11483.8|11483.1|11484.8|11483.9|11483.5|11482.8|165
1640753400000|2021-12-29 04:50:00|11483.9|11483.2|11484.5|11483.8|11485.3|11484.5|11483.8|11483|181
1640753700000|2021-12-29 04:55:00|11484.6|11483.9|11484.9|11484.2|11485.4|11484.6|11484.5|11483.8|125
1640754000000|2021-12-29 05:00:00|11485|11484.3|11484.8|11483.8|11485.8|11485.1|11484.6|11483.8|234
1640754300000|2021-12-29 05:05:00|11484.9|11483.9|11484.6|11483.9|11485.4|11484.4|11484.5|11483.7|188
1640754600000|2021-12-29 05:10:00|11484.4|11483.7|11485.2|11484.5|11485.5|11484.6|11484.3|11483.5|236
1640754900000|2021-12-29 05:15:00|11485.1|11484.4|11486.5|11485.8|11487.6|11486.9|11484.7|11484|287
1640755200000|2021-12-29 05:20:00|11486.4|11485.7|11486.7|11485.7|11486.9|11486|11485.9|11485.2|244
1640755500000|2021-12-29 05:25:00|11486.8|11485.8|11486|11485.3|11486.8|11485.8|11485.8|11485|129
1640755800000|2021-12-29 05:30:00|11485.9|11485.2|11487.1|11486.4|11487.5|11486.6|11485.6|11484.9|289
1640756100000|2021-12-29 05:35:00|11487.2|11486.5|11486.8|11485.8|11487.2|11486.5|11485.3|11484.5|317
1640756400000|2021-12-29 05:40:00|11486.7|11485.7|11487.1|11486.4|11487.5|11486.6|11485.6|11484.8|212
1640756700000|2021-12-29 05:45:00|11487.3|11486.3|11487.4|11486.4|11487.9|11487.1|11486.5|11485.7|177
1640757000000|2021-12-29 05:50:00|11487.3|11486.3|11487.9|11487.2|11488.2|11487.4|11486.6|11485.8|171
1640757300000|2021-12-29 05:55:00|11488.1|11487.1|11487.6|11486.9|11489.3|11488.6|11487.1|11486.2|284
1640757600000|2021-12-29 06:00:00|11487.7|11487|11488.7|11487.7|11489.4|11488.7|11487.7|11486.8|261
1640757900000|2021-12-29 06:05:00|11488.8|11487.8|11489.2|11488.5|11489.4|11488.7|11488.3|11487.4|140
1640758200000|2021-12-29 06:10:00|11489.5|11488.4|11488.5|11487.5|11490.3|11489.6|11487.4|11486.7|227
1640758500000|2021-12-29 06:15:00|11488.6|11487.6|11490.3|11489.3|11490.6|11489.8|11488.4|11487.5|337
1640758800000|2021-12-29 06:20:00|11490.2|11489.2|11489.8|11488.8|11490.4|11489.6|11489|11488.1|272
1640759100000|2021-12-29 06:25:00|11489.9|11488.9|11489.4|11488.4|11490|11489.2|11488.9|11488.1|169
1640759400000|2021-12-29 06:30:00|11489.5|11488.5|11489.5|11488.8|11490.2|11489.2|11489.1|11488.3|156
1640759700000|2021-12-29 06:35:00|11489.6|11488.9|11490.5|11489.5|11490.8|11489.9|11489.4|11488.7|122
1640760000000|2021-12-29 06:40:00|11490.4|11489.7|11490.7|11490|11491.9|11491.1|11490.3|11489.5|175
1640760300000|2021-12-29 06:45:00|11490.8|11490.1|11492|11491|11492.3|11491.3|11490.7|11489.9|285
1640760600000|2021-12-29 06:50:00|11491.9|11490.9|11492.2|11491.5|11492.9|11492|11491.8|11490.9|179
1640760900000|2021-12-29 06:55:00|11492.1|11491.4|11492.6|11491.6|11493.1|11492.3|11492|11491.3|206
1640761200000|2021-12-29 07:00:00|11492.8|11491.8|11492.7|11491.7|11493.5|11492.8|11492|11491.1|354
1640761500000|2021-12-29 07:05:00|11492.6|11491.6|11490.7|11489.7|11492.9|11492.2|11490.2|11489.3|289
1640761800000|2021-12-29 07:10:00|11490.6|11489.6|11488.7|11487.7|11490.8|11489.9|11488.5|11487.6|290
1640762100000|2021-12-29 07:15:00|11488.8|11487.8|11489.2|11488.2|11489.7|11489|11488.2|11487.4|220
1640762400000|2021-12-29 07:20:00|11489|11488.3|11490|11489.3|11490.7|11490|11489|11488.1|246
1640762700000|2021-12-29 07:25:00|11490.2|11489.2|11490.6|11489.9|11490.8|11489.9|11489.9|11488.9|182
1640763000000|2021-12-29 07:30:00|11490.8|11490.1|11490.7|11489.7|11491.6|11490.9|11489.9|11489|239
1640763300000|2021-12-29 07:35:00|11490.8|11489.8|11490.4|11489.4|11491.4|11490.5|11490.1|11489.3|240
1640763600000|2021-12-29 07:40:00|11490.3|11489.3|11488.9|11487.9|11490.5|11489.7|11488.6|11487.7|300
1640763900000|2021-12-29 07:45:00|11489|11488|11489|11488|11490.5|11489.6|11488.1|11487.2|119
1640764200000|2021-12-29 07:50:00|11488.9|11487.9|11488.8|11488.1|11489.7|11488.9|11488.7|11487.8|203
1640764500000|2021-12-29 07:55:00|11488.9|11488.2|11489|11488.3|11489.9|11489|11488.6|11487.9|211
1640764800000|2021-12-29 08:00:00|11488.9|11488.2|11491|11490|11493|11492.2|11488.9|11488.1|684
1640765100000|2021-12-29 08:05:00|11491.1|11490.1|11493|11492|11494.8|11494.1|11491|11490|482
1640765400000|2021-12-29 08:10:00|11492.9|11492.2|11494.5|11493.8|11495.8|11495.1|11492.3|11491.5|461
1640765700000|2021-12-29 08:15:00|11494.8|11494.1|11496.5|11495.5|11497.4|11496.6|11494.3|11493.5|452
1640766000000|2021-12-29 08:20:00|11496.4|11495.4|11495.9|11495.2|11496.7|11495.9|11495.5|11494.7|380
1640766300000|2021-12-29 08:25:00|11495.8|11495.1|11497.3|11496.6|11497.9|11496.9|11495.8|11494.9|319
1640766600000|2021-12-29 08:30:00|11497.4|11496.4|11496.5|11495.8|11498.2|11497.2|11495.8|11495.1|268
1640766900000|2021-12-29 08:35:00|11496.7|11496|11497.3|11496.3|11498.3|11497.4|11496.4|11495.6|173
1640767200000|2021-12-29 08:40:00|11497.4|11496.4|11497.9|11496.9|11498.3|11497.5|11497.1|11496.3|242
1640767500000|2021-12-29 08:45:00|11498|11497|11499.3|11498.3|11499.6|11498.8|11497.7|11496.9|221
1640767800000|2021-12-29 08:50:00|11499.1|11498.4|11499.2|11498.2|11499.9|11499.1|11498.7|11497.8|268
1640768100000|2021-12-29 08:55:00|11499.1|11498.1|11499.5|11498.5|11499.6|11498.9|11498.7|11497.7|196
1640768400000|2021-12-29 09:00:00|11499.4|11498.4|11499.3|11498.6|11499.8|11498.9|11498.5|11497.7|222
1640768700000|2021-12-29 09:05:00|11499.4|11498.7|11497|11496.3|11499.7|11499|11496.9|11496.1|328
1640769000000|2021-12-29 09:10:00|11497.2|11496.5|11498.2|11497.2|11498.9|11498|11496.9|11496.2|231
1640769300000|2021-12-29 09:15:00|11498|11497.3|11497.9|11497.2|11498.7|11497.9|11497.2|11496.4|227
1640769600000|2021-12-29 09:20:00|11498|11497|11498|11497|11499.5|11498.6|11497.4|11496.6|224
1640769900000|2021-12-29 09:25:00|11497.9|11496.9|11499|11498.3|11499.6|11498.8|11497.7|11496.9|309
1640770200000|2021-12-29 09:30:00|11498.9|11498.2|11498.9|11498.2|11499.7|11498.8|11498.2|11497.5|302
1640770500000|2021-12-29 09:35:00|11499|11498.3|11499.7|11499|11499.8|11499|11498.9|11498.2|144
1640770800000|2021-12-29 09:40:00|11499.6|11498.9|11499.6|11498.6|11500.1|11499.4|11499.1|11498.4|199
1640771100000|2021-12-29 09:45:00|11499.4|11498.7|11500.3|11499.6|11501.2|11500.3|11499.1|11498.4|293
1640771400000|2021-12-29 09:50:00|11500.4|11499.7|11499.1|11498.1|11501.3|11500.5|11498.8|11498|230
1640771700000|2021-12-29 09:55:00|11499.2|11498.2|11500.3|11499.6|11500.5|11499.7|11499|11498.1|215
1640772000000|2021-12-29 10:00:00|11500.2|11499.5|11499.4|11498.7|11500.5|11499.6|11499.1|11498.2|186
1640772300000|2021-12-29 10:05:00|11499.5|11498.8|11499.9|11498.9|11500.2|11499.4|11498.9|11498|202
1640772600000|2021-12-29 10:10:00|11500.1|11499.1|11500.3|11499.6|11500.4|11499.7|11499.5|11498.7|152
1640772900000|2021-12-29 10:15:00|11500.2|11499.5|11501.1|11500.1|11502|11501.3|11499.3|11498.6|236
1640773200000|2021-12-29 10:20:00|11501.3|11500.3|11502.5|11501.5|11503.2|11502.4|11501|11500.2|174
1640773500000|2021-12-29 10:25:00|11502.4|11501.4|11502.4|11501.4|11502.6|11501.8|11501.3|11500.4|162
1640773800000|2021-12-29 10:30:00|11502.5|11501.5|11502.5|11501.5|11503.2|11502.4|11501.7|11500.9|210
1640774100000|2021-12-29 10:35:00|11502.4|11501.7|11502.1|11501.4|11502.9|11502.2|11501.7|11500.9|206
1640774400000|2021-12-29 10:40:00|11502|11501.3|11501.1|11500.4|11502.2|11501.4|11500.9|11500|215
1640774700000|2021-12-29 10:45:00|11501.3|11500.3|11501.5|11500.5|11501.8|11501|11500.9|11500.1|272
1640775000000|2021-12-29 10:50:00|11501.6|11500.6|11502.8|11502.1|11503|11502.2|11500.9|11500.1|259
1640775300000|2021-12-29 10:55:00|11502.9|11502.2|11500.2|11499.5|11503|11502.2|11500.1|11499.3|273
1640775600000|2021-12-29 11:00:00|11500.3|11499.6|11504|11503.3|11504.1|11503.3|11500.3|11499.3|218
1640775900000|2021-12-29 11:05:00|11503.9|11503.2|11501.7|11501|11504.4|11503.4|11501.6|11500.9|237
1640776200000|2021-12-29 11:10:00|11501.8|11501.1|11502.3|11501.6|11503|11502.3|11501.5|11500.8|108
1640776500000|2021-12-29 11:15:00|11502.4|11501.7|11503.1|11502.1|11503.6|11502.8|11502.2|11501.4|158
1640776800000|2021-12-29 11:20:00|11502.9|11502.2|11501.7|11501|11503|11502.2|11501.5|11500.7|290
1640777100000|2021-12-29 11:25:00|11501.6|11500.9|11499.5|11498.8|11501.9|11501|11498.4|11497.6|253
1640777400000|2021-12-29 11:30:00|11499.4|11498.7|11495|11494.3|11499.5|11498.8|11493.5|11492.6|418
1640777700000|2021-12-29 11:35:00|11494.9|11494.2|11494.5|11493.5|11495.1|11494.3|11492.4|11491.6|389
1640778000000|2021-12-29 11:40:00|11494.4|11493.7|11493.1|11492.1|11494.5|11493.7|11492.7|11491.8|287
1640778300000|2021-12-29 11:45:00|11493|11492|11491.2|11490.5|11493.2|11492.4|11491.1|11490.2|218
1640778600000|2021-12-29 11:50:00|11491.1|11490.4|11487.9|11486.9|11492.1|11491.4|11487.6|11486.6|268
1640778900000|2021-12-29 11:55:00|11487.8|11486.8|11488.7|11487.7|11489.2|11488.2|11483.5|11482.8|385
1640779200000|2021-12-29 12:00:00|11489|11488|11487.7|11487|11489.3|11488.3|11486.5|11485.6|290
1640779500000|2021-12-29 12:05:00|11487.8|11486.8|11492.2|11491.2|11493.2|11492.4|11487.2|11486.4|431
1640779800000|2021-12-29 12:10:00|11492.1|11491.1|11489.4|11488.7|11493.5|11492.8|11488.4|11487.4|285
1640780100000|2021-12-29 12:15:00|11489.5|11488.8|11492.1|11491.1|11492.9|11492.1|11489.3|11488.4|313
1640780400000|2021-12-29 12:20:00|11492.2|11491.2|11492|11491.3|11494.3|11493.4|11491.8|11490.9|291
1640780700000|2021-12-29 12:25:00|11492.1|11491.1|11493.2|11492.2|11493.3|11492.5|11491.6|11490.7|299
1640781000000|2021-12-29 12:30:00|11493.1|11492.1|11491.8|11490.8|11493.3|11492.5|11491.2|11490.3|323
1640781300000|2021-12-29 12:35:00|11491.9|11490.9|11494.4|11493.4|11496.1|11495.3|11491.8|11490.9|267
1640781600000|2021-12-29 12:40:00|11494.6|11493.6|11494.7|11493.7|11496|11495.2|11493|11492.2|318
1640781900000|2021-12-29 12:45:00|11494.6|11493.6|11495.8|11495.1|11496.3|11495.5|11494.1|11493.3|247
1640782200000|2021-12-29 12:50:00|11495.9|11495.2|11495.3|11494.3|11496.2|11495.2|11494.6|11493.7|306
1640782500000|2021-12-29 12:55:00|11495.2|11494.2|11495.1|11494.4|11495.4|11494.5|11492.6|11491.9|384
1640782800000|2021-12-29 13:00:00|11495|11494.3|11496.7|11495.7|11498|11497.3|11493.8|11492.9|417
1640783100000|2021-12-29 13:05:00|11496.8|11496|11497.9|11496.9|11497.9|11497.1|11495.7|11494.8|229
1640783400000|2021-12-29 13:10:00|11497.8|11496.8|11497.4|11496.4|11498.9|11498.1|11496.5|11495.8|284
1640783700000|2021-12-29 13:15:00|11497.3|11496.3|11498|11497|11499.1|11498.3|11496|11495|422
1640784000000|2021-12-29 13:20:00|11497.9|11496.9|11498.6|11497.6|11500.2|11499.5|11496.7|11495.8|563
1640784300000|2021-12-29 13:25:00|11498.4|11497.7|11500.4|11499.4|11502.4|11501.6|11498.4|11497.7|580
1640784600000|2021-12-29 13:30:00|11500.5|11499.5|11494.9|11494.2|11500.7|11499.7|11494.9|11494.2|533
1640784900000|2021-12-29 13:35:00|11495|11494.3|11488.1|11487.1|11495.2|11494.3|11487.4|11486.5|578
1640785200000|2021-12-29 13:40:00|11488|11487|11492.1|11491.1|11492.8|11491.8|11488|11487|483
1640785500000|2021-12-29 13:45:00|11492|11491.3|11495.3|11494.3|11495.5|11494.6|11491.4|11490.7|466
1640785800000|2021-12-29 13:50:00|11495.2|11494.2|11496.6|11495.6|11498.6|11497.7|11494.4|11493.6|462
1640786100000|2021-12-29 13:55:00|11496.7|11495.7|11495.5|11494.5|11496.9|11496.2|11491.7|11490.8|473
1640786400000|2021-12-29 14:00:00|11495.4|11494.4|11492.9|11491.9|11496.5|11495.7|11492.8|11491.8|568
1640786700000|2021-12-29 14:05:00|11492.8|11491.8|11492.9|11491.9|11493.9|11493.1|11491|11490.3|497
1640787000000|2021-12-29 14:10:00|11492.7|11492|11489.6|11488.6|11494.3|11493.4|11488.7|11487.9|583
1640787300000|2021-12-29 14:15:00|11489.7|11488.7|11485.5|11484.8|11489.9|11488.9|11485.3|11484.5|563
1640787600000|2021-12-29 14:20:00|11485.4|11484.7|11477.9|11476.9|11486.5|11485.8|11477|11476|575
1640787900000|2021-12-29 14:25:00|11477.8|11476.8|11479|11478|11479.7|11478.9|11474.8|11474|675
1640788200000|2021-12-29 14:30:00|11478.8|11478.1|11484.1|11483.1|11484.9|11484.1|11477.2|11476.4|849
1640788500000|2021-12-29 14:35:00|11484|11483|11480.8|11479.8|11484.4|11483.4|11478.6|11477.8|600
1640788800000|2021-12-29 14:40:00|11480.7|11480|11481.4|11480.4|11483|11482.1|11480.6|11479.7|456
1640789100000|2021-12-29 14:45:00|11480.8|11480.1|11475.1|11474.1|11481.4|11480.5|11471.5|11470.7|732
1640789400000|2021-12-29 14:50:00|11475|11474|11475.6|11474.6|11476.6|11475.9|11472.4|11471.7|581
1640789700000|2021-12-29 14:55:00|11475.5|11474.8|11481.6|11480.9|11482|11481|11475|11474.1|555
1640790000000|2021-12-29 15:00:00|11481.7|11481|11478.5|11477.5|11481.8|11481|11478.3|11477.5|571
1640790300000|2021-12-29 15:05:00|11478.6|11477.6|11476|11475.3|11480.6|11479.8|11475.3|11474.5|715
1640790600000|2021-12-29 15:10:00|11475.9|11475.2|11475.6|11474.6|11477.6|11476.8|11472.9|11472.2|604
1640790900000|2021-12-29 15:15:00|11475.9|11474.9|11470.4|11469.4|11476.1|11475.2|11467.3|11466.3|627
1640791200000|2021-12-29 15:20:00|11470.3|11469.3|11474.4|11473.4|11474.9|11474.1|11469.8|11468.8|546
1640791500000|2021-12-29 15:25:00|11474.3|11473.7|11477.2|11476.2|11478.6|11477.9|11473.5|11472.7|634
1640791800000|2021-12-29 15:30:00|11477.3|11476.3|11482.2|11481.2|11484.1|11483.4|11477.1|11476.1|648
1640792100000|2021-12-29 15:35:00|11482.3|11481.3|11482.8|11482.1|11485.2|11484.5|11482|11481.2|559
1640792400000|2021-12-29 15:40:00|11482.7|11482|11482|11481.3|11485.7|11484.9|11481.3|11480.6|521
1640792700000|2021-12-29 15:45:00|11481.9|11481.2|11480.4|11479.7|11482.6|11481.9|11479.9|11479.1|527
1640793000000|2021-12-29 15:50:00|11480.5|11479.8|11484.3|11483.3|11486.7|11485.8|11479.2|11478.3|592
1640793300000|2021-12-29 15:55:00|11484.4|11483.4|11494.2|11493.5|11495.5|11494.8|11483.9|11483.2|899
1640793600000|2021-12-29 16:00:00|11494|11493.3|11490.8|11490.1|11495.4|11494.7|11489.8|11488.9|845
1640793900000|2021-12-29 16:05:00|11490.9|11490.2|11492.9|11491.9|11493.8|11493|11489.8|11488.9|436
1640794200000|2021-12-29 16:10:00|11493|11492|11492|11491|11493.3|11492.4|11490.3|11489.4|462
1640794500000|2021-12-29 16:15:00|11492.1|11491.1|11492.8|11492.1|11493.1|11492.3|11489.5|11488.6|379
1640794800000|2021-12-29 16:20:00|11492.6|11491.9|11494.7|11494|11495|11494.1|11490.4|11489.4|431
1640795100000|2021-12-29 16:25:00|11494.5|11493.8|11491.8|11491.1|11494.8|11493.8|11490.3|11489.4|389
1640795400000|2021-12-29 16:30:00|11491.7|11491|11495.9|11494.9|11495.9|11494.9|11489.5|11488.7|358
1640795700000|2021-12-29 16:35:00|11495.8|11494.8|11495.5|11494.8|11496.7|11495.9|11494.6|11493.8|251
1640796000000|2021-12-29 16:40:00|11495.4|11494.7|11495.8|11494.8|11497.9|11496.9|11495|11494.1|326
1640796300000|2021-12-29 16:45:00|11495.9|11494.9|11497.2|11496.2|11497.8|11497|11495|11494|277
1640796600000|2021-12-29 16:50:00|11497.1|11496.1|11497|11496.3|11497.9|11497|11496.4|11495.6|248
1640796900000|2021-12-29 16:55:00|11497.5|11496.8|11498.3|11497.3|11499.2|11498.3|11497.1|11496.2|225
1640797200000|2021-12-29 17:00:00|11498.4|11497.4|11494.9|11493.9|11498.4|11497.4|11494.6|11493.7|260
1640797500000|2021-12-29 17:05:00|11495|11494|11495.1|11494.1|11495.5|11494.8|11494.2|11493.3|255
1640797800000|2021-12-29 17:10:00|11495.2|11494.2|11494.4|11493.4|11495.6|11494.6|11493.4|11492.6|160
1640798100000|2021-12-29 17:15:00|11494.3|11493.3|11491.9|11491.2|11494.4|11493.5|11490.9|11490|231
1640798400000|2021-12-29 17:20:00|11492|11491.3|11491.6|11490.9|11493|11492.2|11491.3|11490.4|229
1640798700000|2021-12-29 17:25:00|11491.7|11490.7|11491.8|11490.8|11492.2|11491.5|11491.4|11490.6|195
1640799000000|2021-12-29 17:30:00|11491.7|11490.7|11491.8|11490.8|11491.8|11491|11490.8|11490|170
1640799300000|2021-12-29 17:35:00|11491.7|11490.7|11495.4|11494.4|11495.4|11494.6|11491.7|11490.7|217
1640799600000|2021-12-29 17:40:00|11495.3|11494.3|11495.4|11494.7|11495.8|11494.9|11494.9|11494.1|236
1640799900000|2021-12-29 17:45:00|11495.6|11494.9|11496.9|11495.9|11496.9|11496.1|11495.5|11494.7|178
1640800200000|2021-12-29 17:50:00|11497|11496|11497.5|11496.8|11498|11497.2|11496.5|11495.7|213
1640800500000|2021-12-29 17:55:00|11497.4|11496.7|11496.4|11495.7|11497.6|11496.8|11496.4|11495.5|236
1640800800000|2021-12-29 18:00:00|11495.8|11495.1|11497.4|11496.4|11500.7|11500|11495.2|11494.4|702
1640801100000|2021-12-29 18:05:00|11497.2|11496.5|11497.3|11496.3|11497.8|11497|11494.9|11494|372
1640801400000|2021-12-29 18:10:00|11497.2|11496.5|11498|11497|11498.4|11497.6|11496.2|11495.2|326
1640801700000|2021-12-29 18:15:00|11498.1|11497.1|11496.5|11495.8|11498.5|11497.8|11495.7|11494.9|266
1640802000000|2021-12-29 18:20:00|11496.6|11495.9|11496.9|11495.9|11497.5|11496.7|11495.7|11494.8|236
1640802300000|2021-12-29 18:25:00|11496.8|11495.8|11497.5|11496.8|11498.5|11497.5|11496.8|11495.8|249
1640802600000|2021-12-29 18:30:00|11497.6|11496.6|11498.2|11497.5|11498.7|11497.9|11497.4|11496.5|229
1640802900000|2021-12-29 18:35:00|11497.9|11497.2|11497|11496|11498.1|11497.3|11496.7|11495.9|202
1640803200000|2021-12-29 18:40:00|11496.9|11496.2|11497.1|11496.1|11497.8|11497.1|11496.1|11495.3|230
1640803500000|2021-12-29 18:45:00|11497|11496.3|11497.6|11496.6|11498.3|11497.5|11496.8|11496.1|230
1640803800000|2021-12-29 18:50:00|11497.7|11496.7|11496.2|11495.2|11497.9|11496.9|11496.2|11495.2|150
1640804100000|2021-12-29 18:55:00|11496.3|11495.3|11497.1|11496.1|11497.6|11496.7|11496.3|11495.3|155
1640804400000|2021-12-29 19:00:00|11497|11496.3|11495.9|11494.9|11497.2|11496.4|11495.3|11494.6|173
1640804700000|2021-12-29 19:05:00|11496|11495|11496.8|11496.1|11496.9|11496.2|11495.6|11494.9|118
1640805000000|2021-12-29 19:10:00|11496.9|11496.2|11498|11497.3|11498.4|11497.5|11496.2|11495.4|178
1640805300000|2021-12-29 19:15:00|11497.8|11497.1|11498.2|11497.5|11498.5|11497.6|11497.5|11496.6|177
1640805600000|2021-12-29 19:20:00|11498.1|11497.4|11498.2|11497.5|11498.9|11497.9|11497.9|11497.1|166
1640805900000|2021-12-29 19:25:00|11498.1|11497.4|11498.3|11497.6|11498.6|11497.7|11498|11497.2|113
1640806200000|2021-12-29 19:30:00|11498.4|11497.7|11499.5|11498.8|11499.8|11498.9|11498.1|11497.4|228
1640806500000|2021-12-29 19:35:00|11499.6|11498.9|11500.4|11499.7|11500.9|11500.1|11499.5|11498.7|137
1640806800000|2021-12-29 19:40:00|11500.3|11499.6|11499.2|11498.2|11500.6|11499.7|11498.7|11497.8|212
1640807100000|2021-12-29 19:45:00|11499.3|11498.3|11498.3|11497.6|11499.3|11498.5|11498.2|11497.4|111
1640807400000|2021-12-29 19:50:00|11498.5|11497.5|11498.3|11497.3|11498.5|11497.7|11497.6|11496.7|131
1640807700000|2021-12-29 19:55:00|11498.2|11497.2|11496.1|11495.1|11498.4|11497.4|11495.8|11495.1|295
1640808000000|2021-12-29 20:00:00|11495.9|11494.9|11494.2|11493.5|11496.4|11495.5|11494.1|11493.2|366
1640808300000|2021-12-29 20:05:00|11494.1|11493.4|11494.3|11493.3|11494.3|11493.5|11493.2|11492.4|190
1640808600000|2021-12-29 20:10:00|11494.2|11493.2|11493.8|11492.8|11495|11494.1|11493.6|11492.7|138
1640808900000|2021-12-29 20:15:00|11493.9|11493.2|11494.3|11493.3|11494.4|11493.6|11493.7|11492.9|91
1640809200000|2021-12-29 20:20:00|11494.1|11493.4|11494.7|11493.7|11494.8|11493.9|11494.1|11493.2|136
1640809500000|2021-12-29 20:25:00|11494.8|11493.8|11494.8|11493.8|11495.4|11494.6|11494.5|11493.7|107
1640809800000|2021-12-29 20:30:00|11495|11494|11494.9|11494.2|11495.2|11494.4|11494.4|11493.5|206
1640810100000|2021-12-29 20:35:00|11494.8|11494.1|11494.4|11493.4|11495.2|11494.3|11493.8|11492.9|151
1640810400000|2021-12-29 20:40:00|11494.3|11493.3|11494.5|11493.5|11494.6|11493.7|11494|11493|158
1640810700000|2021-12-29 20:45:00|11494.4|11493.4|11497.8|11496.8|11498.3|11497.6|11494.2|11493.3|215
1640811000000|2021-12-29 20:50:00|11497.9|11496.9|11497|11496|11498.9|11498.1|11496.6|11495.6|250
1640811300000|2021-12-29 20:55:00|11496.9|11495.9|11498|11497|11498.2|11497.2|11496|11495.3|497
1640811600000|2021-12-29 21:00:00|11497.9|11496.9|11500|11499|11500.2|11499.2|11496.9|11496.1|402
1640811900000|2021-12-29 21:05:00|11500.1|11499.1|11499.9|11498.9|11500.1|11499.2|11498.8|11497.9|209
1640812200000|2021-12-29 21:10:00|11499.8|11499.1|11499.1|11498.4|11500.4|11499.4|11499|11498.1|176
1640812500000|2021-12-29 21:15:00|11499.2|11498.2|11499.6|11498.6|11499.7|11498.8|11498.6|11497.6|118
1640812800000|2021-12-29 21:20:00|11499.7|11498.7|11499.9|11498.9|11500.2|11499.4|11499|11498.1|92
1640813100000|2021-12-29 21:25:00|11499.6|11498.8|11499.6|11498.6|11499.9|11498.9|11498.9|11497.9|136
1640813400000|2021-12-29 21:30:00|11499.5|11498.5|11499.6|11498.6|11499.8|11498.7|11498.9|11498|149
1640813700000|2021-12-29 21:35:00|11499.7|11498.7|11499.2|11498.2|11499.7|11498.7|11499.1|11498.1|98
1640814000000|2021-12-29 21:40:00|11499.1|11498.1|11499.3|11498.3|11499.5|11498.6|11499|11498|171
1640814300000|2021-12-29 21:45:00|11499.2|11498.2|11498.9|11497.9|11499.5|11498.4|11498.7|11497.7|206
1640814600000|2021-12-29 21:50:00|11498.8|11497.8|11498.9|11497.9|11499.2|11498.1|11498.5|11497.4|353
1640814900000|2021-12-29 21:55:00|11498.8|11497.8|11497.8|11491.8|11500|11498|11497|11491.8|227
1640815200000|2021-12-29 22:00:00|11497.4|11491.4|11498.4|11492.4|11498.5|11492.5|11496.7|11490.7|21
1640815500000|2021-12-29 22:05:00|11498.9|11492.9|11499.3|11493.3|11499.4|11493.4|11496.9|11490.9|173
1640815800000|2021-12-29 22:10:00|11499.2|11493.2|11499.1|11493.1|11499.8|11493.8|11498.7|11492.7|192
1640816100000|2021-12-29 22:15:00|11498.9|11492.9|11499.3|11493.3|11499.9|11493.9|11498.7|11492.7|337
1640816400000|2021-12-29 22:20:00|11499.4|11493.4|11499.1|11493.1|11499.7|11493.7|11498.9|11492.9|889
1640816700000|2021-12-29 22:25:00|11499.2|11493.2|11500.5|11494.5|11500.7|11494.7|11499|11493|846
1640817000000|2021-12-29 22:30:00|11500.7|11494.7|11500.1|11494.6|11501.2|11496.1|11499.6|11494.3|623
1640817300000|2021-12-29 22:35:00|11500|11494.7|11499.1|11495.3|11500.8|11495.3|11498.5|11494|244
1640817600000|2021-12-29 22:40:00|11499|11495.2|11499.1|11494.8|11500.2|11495.4|11498.6|11494.2|147
1640817900000|2021-12-29 22:45:00|11499.4|11495.7|11499.5|11494.8|11500.9|11495.8|11498.4|11494.5|288
1640818200000|2021-12-29 22:50:00|11499.6|11495|11499.1|11495.2|11500.4|11495.4|11498.7|11494.4|273
1640818500000|2021-12-29 22:55:00|11499.2|11495.3|11501.7|11496.4|11502.3|11496.5|11498.9|11494.4|308
1640818800000|2021-12-29 23:00:00|11501.8|11496.2|11496.5|11495.5|11501.9|11497|11496.3|11494.8|981
1640819100000|2021-12-29 23:05:00|11496.3|11495.3|11497.6|11496.6|11498|11496.8|11496.1|11494.8|301
1640819400000|2021-12-29 23:10:00|11497.8|11496.3|11498|11497|11498.5|11497.2|11497.1|11495.6|245
1640819700000|2021-12-29 23:15:00|11497.9|11496.9|11497|11496|11498|11497|11496.8|11495.7|104
1640820000000|2021-12-29 23:20:00|11497.1|11496.1|11496|11495|11497.2|11496.2|11495.4|11494.2|188
1640820300000|2021-12-29 23:25:00|11495.9|11494.9|11495.3|11494.3|11497.2|11496.2|11494.9|11493.5|129
1640820600000|2021-12-29 23:30:00|11495.1|11494.1|11497|11496|11497.1|11496.1|11494.7|11493.7|152
1640820900000|2021-12-29 23:35:00|11496.9|11495.9|11497.7|11496.7|11497.8|11496.8|11496.8|11495.8|107
1640821200000|2021-12-29 23:40:00|11497.6|11496.6|11496.2|11495.2|11498.4|11497.4|11496|11495.2|137
1640821500000|2021-12-29 23:45:00|11496.1|11495.4|11497.2|11496.2|11497.5|11496.6|11495.1|11494.3|164
1640821800000|2021-12-29 23:50:00|11497.3|11496.3|11495.7|11494.7|11497.3|11496.3|11495.2|11494.4|182
1640822100000|2021-12-29 23:55:00|11495.6|11494.6|11495.5|11494.5|11496.7|11495.7|11495.2|11494.3|175
1640822400000|2021-12-30 00:00:00|11495.7|11494.7|11498|11497|11498.3|11497.3|11495.3|11494.4|368
1640822700000|2021-12-30 00:05:00|11498.2|11497.2|11497.7|11496.7|11499.1|11498.2|11497|11496.3|273
1640823000000|2021-12-30 00:10:00|11497.6|11496.6|11495.5|11494.5|11497.7|11496.7|11495.3|11494.4|164
1640823300000|2021-12-30 00:15:00|11495.6|11494.6|11498.3|11497.3|11498.4|11497.5|11494.9|11494|234
1640823600000|2021-12-30 00:20:00|11498.4|11497.4|11499.5|11498.5|11500.1|11499.2|11497.1|11496.3|289
1640823900000|2021-12-30 00:25:00|11499.4|11498.4|11498.1|11497.4|11499.5|11498.5|11496.5|11495.6|221
1640824200000|2021-12-30 00:30:00|11498|11497.3|11498.1|11497.1|11499|11498|11497.9|11497|107
1640824500000|2021-12-30 00:35:00|11498|11497|11499.7|11498.7|11499.9|11499|11497.8|11496.9|116
1640824800000|2021-12-30 00:40:00|11499.8|11498.8|11499.7|11498.7|11500.1|11499.2|11498.5|11497.6|262
1640825100000|2021-12-30 00:45:00|11499.8|11498.8|11499.5|11498.5|11499.9|11499|11498.2|11497.5|352
1640825400000|2021-12-30 00:50:00|11499.6|11498.6|11499.6|11498.6|11500.9|11500|11498.5|11497.6|467
1640825700000|2021-12-30 00:55:00|11499.7|11498.7|11500|11499|11500.4|11499.4|11497.2|11496.5|468
1640826000000|2021-12-30 01:00:00|11500.1|11499.1|11500.2|11499.5|11502.7|11502|11498.9|11498.2|339
1640826300000|2021-12-30 01:05:00|11500.1|11499.4|11501.5|11500.5|11501.6|11500.9|11500.1|11499.4|221
1640826600000|2021-12-30 01:10:00|11501.7|11501|11504|11503|11504.2|11503.3|11501.2|11500.3|301
1640826900000|2021-12-30 01:15:00|11504.1|11503.1|11503.6|11502.6|11504.2|11503.5|11501|11500.1|384
1640827200000|2021-12-30 01:20:00|11503.2|11502.2|11503.9|11502.9|11506.3|11505.3|11502|11501|300
1640827500000|2021-12-30 01:25:00|11504.3|11503.6|11505.5|11504.5|11506.2|11505.3|11504.3|11503.6|347
1640827800000|2021-12-30 01:30:00|11505.4|11504.4|11505.8|11504.8|11506.2|11505.3|11504.4|11503.7|355
1640828100000|2021-12-30 01:35:00|11505.6|11504.9|11505.9|11504.9|11506.5|11505.5|11504.9|11504|257
1640828400000|2021-12-30 01:40:00|11505.8|11504.8|11504.9|11504.2|11506.2|11505.3|11504.5|11503.6|203
1640828700000|2021-12-30 01:45:00|11505|11504.3|11505|11504|11506.6|11505.7|11504.9|11503.9|261
1640829000000|2021-12-30 01:50:00|11504.9|11503.9|11503.7|11503|11506.4|11505.5|11503.7|11502.8|285
1640829300000|2021-12-30 01:55:00|11503.8|11503.1|11503.6|11502.6|11504.1|11503.3|11502.8|11502|267
1640829600000|2021-12-30 02:00:00|11503.7|11502.7|11503.9|11502.9|11505.3|11504.4|11503.6|11502.7|331
1640829900000|2021-12-30 02:05:00|11504|11503|11503.7|11502.7|11504.7|11503.7|11503.5|11502.7|164
1640830200000|2021-12-30 02:10:00|11503.8|11502.8|11501.1|11500.1|11504.6|11503.6|11501|11500|238
1640830500000|2021-12-30 02:15:00|11501|11500|11503.1|11502.1|11503.9|11503.1|11501|11500|292
1640830800000|2021-12-30 02:20:00|11503.2|11502.2|11504.3|11503.6|11504.6|11503.8|11502.9|11502|227
1640831100000|2021-12-30 02:25:00|11504.4|11503.7|11504.3|11503.6|11504.8|11503.9|11503.8|11503.1|170
1640831400000|2021-12-30 02:30:00|11504.5|11503.5|11505.1|11504.1|11505.2|11504.4|11503.5|11502.6|120
1640831700000|2021-12-30 02:35:00|11505|11504|11504.4|11503.7|11505.1|11504.2|11502.6|11501.9|260
1640832000000|2021-12-30 02:40:00|11504.3|11503.6|11502.9|11501.9|11504.5|11503.8|11502.8|11501.8|219
1640832300000|2021-12-30 02:45:00|11503|11502|11503.9|11502.9|11504.8|11504|11502.7|11501.9|179
1640832600000|2021-12-30 02:50:00|11504|11503|11503.6|11502.6|11504.4|11503.5|11502.9|11502.1|211
1640832900000|2021-12-30 02:55:00|11503.5|11502.5|11503.8|11502.8|11503.9|11503|11502.7|11501.8|160
1640833200000|2021-12-30 03:00:00|11503.7|11502.7|11502.3|11501.6|11503.9|11503|11501.4|11500.6|262
1640833500000|2021-12-30 03:05:00|11502.5|11501.5|11502.2|11501.2|11502.6|11501.7|11501|11500.3|150
1640833800000|2021-12-30 03:10:00|11502.3|11501.3|11500.7|11500|11502.6|11501.6|11500.1|11499.2|155
1640834100000|2021-12-30 03:15:00|11500.9|11499.9|11499.4|11498.7|11500.9|11499.9|11498.5|11497.8|164
1640834400000|2021-12-30 03:20:00|11499.5|11498.8|11500.1|11499.1|11500.2|11499.3|11498.8|11497.9|117
1640834700000|2021-12-30 03:25:00|11500|11499|11500.1|11499.1|11500.4|11499.5|11498.6|11497.7|240
1640835000000|2021-12-30 03:30:00|11500|11499.3|11501.2|11500.5|11501.4|11500.6|11500|11499.2|298
1640835300000|2021-12-30 03:35:00|11501.3|11500.6|11502.8|11501.8|11503.1|11502.3|11501|11500.2|240
1640835600000|2021-12-30 03:40:00|11502.9|11501.9|11504|11503.3|11504.4|11503.5|11502.7|11501.8|206
1640835900000|2021-12-30 03:45:00|11503.9|11503.2|11504.1|11503.4|11505.1|11504.4|11503.9|11503.2|148
1640836200000|2021-12-30 03:50:00|11504|11503.3|11504.5|11503.5|11505.1|11504.2|11504|11503.2|153
1640836500000|2021-12-30 03:55:00|11504.6|11503.9|11505.3|11504.6|11505.4|11504.6|11504.1|11503.2|242
1640836800000|2021-12-30 04:00:00|11505.4|11504.7|11503.6|11502.6|11505.4|11504.7|11503.4|11502.6|212
1640837100000|2021-12-30 04:05:00|11503.7|11502.7|11504.2|11503.5|11504.5|11503.7|11503.1|11502.4|115
1640837400000|2021-12-30 04:10:00|11504.1|11503.4|11504|11503.3|11505.1|11504.2|11503.5|11502.8|149
1640837700000|2021-12-30 04:15:00|11504.1|11503.4|11504.5|11503.8|11505|11504.3|11503.9|11503.1|104
1640838000000|2021-12-30 04:20:00|11504.6|11503.9|11504.8|11504.1|11505.7|11504.8|11504.1|11503.3|144
1640838300000|2021-12-30 04:25:00|11505.1|11504|11505.5|11504.8|11505.7|11504.8|11504.6|11503.8|176
1640838600000|2021-12-30 04:30:00|11505.6|11504.9|11505.4|11504.4|11506|11505.3|11504.9|11504.2|224
1640838900000|2021-12-30 04:35:00|11505.1|11504.5|11504|11503.3|11505.5|11504.8|11504|11503.1|160
1640839200000|2021-12-30 04:40:00|11504.1|11503.4|11505|11504.3|11505.2|11504.5|11503.9|11503.1|114
1640839500000|2021-12-30 04:45:00|11504.9|11504.2|11504.8|11504.1|11505.3|11504.6|11504.5|11503.8|167
1640839800000|2021-12-30 04:50:00|11504.9|11504.2|11505.1|11504.1|11505.6|11504.9|11503.2|11502.3|244
1640840100000|2021-12-30 04:55:00|11505.2|11504.5|11504.5|11503.8|11505.7|11504.7|11504.4|11503.6|106
1640840400000|2021-12-30 05:00:00|11504.7|11503.7|11505.3|11504.3|11507.2|11506.5|11504.7|11503.7|290
1640840700000|2021-12-30 05:05:00|11505.2|11504.2|11506.3|11505.3|11506.8|11506|11505.1|11504.2|168
1640841000000|2021-12-30 05:10:00|11506.4|11505.4|11506.4|11505.7|11507.1|11506.2|11506|11505.3|201
1640841300000|2021-12-30 05:15:00|11506.5|11505.8|11506.1|11505.4|11506.9|11506.1|11505.6|11504.9|149
1640841600000|2021-12-30 05:20:00|11506|11505.3|11506.7|11505.7|11506.7|11506|11506|11505.3|139
1640841900000|2021-12-30 05:25:00|11506.6|11505.6|11506.6|11505.9|11506.7|11505.9|11505.9|11504.9|167
1640842200000|2021-12-30 05:30:00|11506.5|11505.8|11507.2|11506.2|11507.2|11506.4|11505.9|11505|181
1640842500000|2021-12-30 05:35:00|11507.1|11506.4|11508.6|11507.9|11509.2|11508.5|11506.9|11506.2|219
1640842800000|2021-12-30 05:40:00|11508.7|11508|11508.9|11507.9|11509.1|11508.3|11507.6|11506.9|228
1640843100000|2021-12-30 05:45:00|11508.7|11508|11509.2|11508.5|11509.8|11509.1|11508.6|11507.8|238
1640843400000|2021-12-30 05:50:00|11509.1|11508.4|11509.2|11508.5|11509.5|11508.6|11508.8|11507.9|116
1640843700000|2021-12-30 05:55:00|11509.3|11508.6|11512.2|11511.2|11513.1|11512.2|11509.2|11508.5|254
1640844000000|2021-12-30 06:00:00|11512|11511|11510.1|11509.1|11512.9|11512.1|11509.6|11508.8|255
1640844300000|2021-12-30 06:05:00|11509.9|11509.2|11512.1|11511.1|11512.6|11511.7|11509.9|11509|166
1640844600000|2021-12-30 06:10:00|11512.2|11511.2|11513.4|11512.4|11513.6|11512.9|11511.1|11510.3|196
1640844900000|2021-12-30 06:15:00|11513.5|11512.7|11513.8|11513.1|11514.4|11513.4|11511.9|11510.9|262
1640845200000|2021-12-30 06:20:00|11513.9|11512.9|11514.2|11513.5|11514.7|11514|11513.1|11512.3|209
1640845500000|2021-12-30 06:25:00|11514.1|11513.4|11515.5|11514.5|11516|11515.2|11514.1|11513.4|158
1640845800000|2021-12-30 06:30:00|11515.6|11514.6|11516.1|11515.4|11516.5|11515.7|11514.5|11513.7|303
1640846100000|2021-12-30 06:35:00|11516.2|11515.5|11516.6|11515.9|11516.8|11516|11514.9|11514.2|297
1640846400000|2021-12-30 06:40:00|11516.5|11515.8|11515.3|11514.6|11517|11516.3|11514.5|11513.7|178
1640846700000|2021-12-30 06:45:00|11515.4|11514.7|11515.4|11514.4|11515.9|11515.2|11514.2|11513.5|165
1640847000000|2021-12-30 06:50:00|11515.5|11514.5|11515.9|11515.2|11516.3|11515.6|11514.3|11513.6|140
1640847300000|2021-12-30 06:55:00|11516|11515.3|11518.9|11517.9|11521.1|11520.1|11515.9|11515.2|428
1640847600000|2021-12-30 07:00:00|11519|11518|11512.6|11511.6|11519.7|11518.8|11511.3|11510.3|418
1640847900000|2021-12-30 07:05:00|11512.5|11511.5|11514.9|11513.9|11515.4|11514.7|11512.3|11511.5|300
1640848200000|2021-12-30 07:10:00|11515|11514|11516.1|11515.1|11516.4|11515.4|11514.2|11513.3|430
1640848500000|2021-12-30 07:15:00|11516|11515|11517.7|11516.7|11517.7|11516.7|11515.4|11514.7|369
1640848800000|2021-12-30 07:20:00|11517.6|11516.6|11517.2|11516.5|11517.9|11517|11516.2|11515.4|262
1640849100000|2021-12-30 07:25:00|11517.3|11516.6|11520.1|11519.1|11520.1|11519.2|11516.6|11515.8|241
1640849400000|2021-12-30 07:30:00|11520.3|11519.3|11516.8|11515.8|11521.2|11520.5|11516.7|11515.8|348
1640849700000|2021-12-30 07:35:00|11516.9|11515.9|11516.7|11516|11517.3|11516.3|11515.4|11514.5|307
1640850000000|2021-12-30 07:40:00|11516.9|11515.9|11514.7|11513.7|11517|11516.1|11514.1|11513.1|400
1640850300000|2021-12-30 07:45:00|11514.6|11513.9|11515.6|11514.6|11516.5|11515.6|11514.5|11513.8|270
1640850600000|2021-12-30 07:50:00|11515.4|11514.7|11516|11515.3|11516.3|11515.5|11514|11513.1|254
1640850900000|2021-12-30 07:55:00|11516.1|11515.1|11512.5|11511.5|11516.2|11515.4|11511.5|11510.8|282
1640851200000|2021-12-30 08:00:00|11512.6|11511.6|11515|11514|11516.1|11515.1|11512.1|11511.1|505
1640851500000|2021-12-30 08:05:00|11514.5|11513.8|11516|11515|11518.2|11517.3|11514.4|11513.5|458
1640851800000|2021-12-30 08:10:00|11515.9|11515.2|11515.7|11515|11517.1|11516.3|11514.5|11513.8|340
1640852100000|2021-12-30 08:15:00|11515.8|11515.1|11517|11516|11517.6|11516.9|11515.5|11514.5|277
1640852400000|2021-12-30 08:20:00|11516.9|11516.3|11516.9|11515.9|11517.7|11516.9|11514.6|11513.7|364
1640852700000|2021-12-30 08:25:00|11516.7|11516|11516.8|11515.8|11518.9|11518.1|11516.5|11515.7|363
1640853000000|2021-12-30 08:30:00|11516.9|11515.9|11517.6|11516.6|11518.3|11517.5|11516.4|11515.5|284
1640853300000|2021-12-30 08:35:00|11517.7|11516.7|11516.7|11516|11517.7|11516.7|11515.4|11514.6|278
1640853600000|2021-12-30 08:40:00|11516.6|11515.9|11518.1|11517.4|11519.1|11518.2|11516|11515.2|327
1640853900000|2021-12-30 08:45:00|11518.3|11517.3|11519|11518.3|11520.6|11519.9|11518|11517.1|324
1640854200000|2021-12-30 08:50:00|11518.6|11517.9|11517.9|11516.9|11519|11518.1|11517.2|11516.4|252
1640854500000|2021-12-30 08:55:00|11517.8|11516.8|11517|11516.3|11518.4|11517.6|11516.6|11515.9|320
1640854800000|2021-12-30 09:00:00|11516.9|11516.2|11514.6|11513.9|11519|11518.2|11514.6|11513.8|272
1640855100000|2021-12-30 09:05:00|11514.8|11513.8|11515.5|11514.8|11516.2|11515.2|11513.2|11512.3|284
1640855400000|2021-12-30 09:10:00|11515.4|11514.7|11515.4|11514.7|11517|11516.2|11515.1|11514.4|260
1640855700000|2021-12-30 09:15:00|11515.3|11514.6|11516|11515.3|11517.5|11516.7|11515.3|11514.5|308
1640856000000|2021-12-30 09:20:00|11515.8|11515.1|11514.1|11513.4|11515.8|11515.1|11513.5|11512.7|279
1640856300000|2021-12-30 09:25:00|11514.2|11513.5|11516.5|11515.5|11517.1|11516.3|11514.1|11513.4|260
1640856600000|2021-12-30 09:30:00|11516.4|11515.4|11518.2|11517.5|11519.4|11518.7|11516.2|11515.4|401
1640856900000|2021-12-30 09:35:00|11518.3|11517.6|11519.1|11518.1|11519.8|11519|11517.6|11516.6|395
1640857200000|2021-12-30 09:40:00|11518.9|11517.9|11519.4|11518.7|11520.2|11519.3|11518.6|11517.8|303
1640857500000|2021-12-30 09:45:00|11519.5|11518.8|11518|11517|11519.8|11518.9|11517.1|11516.3|330
1640857800000|2021-12-30 09:50:00|11517.9|11517.2|11517.7|11516.7|11518.3|11517.5|11517.4|11516.5|193
1640858100000|2021-12-30 09:55:00|11517.8|11516.8|11517.3|11516.3|11517.8|11517|11515.9|11514.9|371
1640858400000|2021-12-30 10:00:00|11517.4|11516.4|11515.7|11515|11517.7|11517|11515.5|11514.8|280
1640858700000|2021-12-30 10:05:00|11515.9|11515.2|11515.8|11514.8|11516.8|11516|11514.7|11513.9|307
1640859000000|2021-12-30 10:10:00|11515.7|11515|11515.6|11514.9|11516.3|11515.4|11514.6|11513.8|263
1640859300000|2021-12-30 10:15:00|11515.9|11515.2|11515.9|11514.9|11517.1|11516.4|11515.6|11514.8|242
1640859600000|2021-12-30 10:20:00|11515.8|11514.8|11514.1|11513.4|11516.1|11515.4|11513.8|11512.8|261
1640859900000|2021-12-30 10:25:00|11514.2|11513.5|11515.8|11514.8|11515.8|11514.8|11514|11513.1|201
1640860200000|2021-12-30 10:30:00|11515.6|11514.9|11516.1|11515.1|11516.7|11515.8|11514.7|11513.8|224
1640860500000|2021-12-30 10:35:00|11516|11515.3|11515.2|11514.2|11516|11515.3|11514.5|11513.8|204
1640860800000|2021-12-30 10:40:00|11515.1|11514.1|11514.9|11513.9|11516|11515.1|11514.7|11513.9|180
1640861100000|2021-12-30 10:45:00|11515.4|11514.4|11514.9|11513.9|11516.3|11515.4|11513.6|11512.7|236
1640861400000|2021-12-30 10:50:00|11515|11514|11513.6|11512.9|11515|11514.2|11513.5|11512.8|179
1640861700000|2021-12-30 10:55:00|11513.7|11513|11513.9|11512.9|11514.3|11513.5|11513.4|11512.7|261
1640862000000|2021-12-30 11:00:00|11513.8|11512.8|11514.7|11514|11515.2|11514.4|11513.5|11512.7|277
1640862300000|2021-12-30 11:05:00|11514.6|11513.9|11512.5|11511.5|11514.7|11514|11511.2|11510.5|236
1640862600000|2021-12-30 11:10:00|11512.6|11511.6|11511|11510.3|11513.3|11512.4|11510.9|11510.1|202
1640862900000|2021-12-30 11:15:00|11511.1|11510.4|11512.4|11511.4|11513.2|11512.3|11510.1|11509.4|258
1640863200000|2021-12-30 11:20:00|11512.5|11511.5|11513.8|11512.8|11513.9|11513.1|11511.5|11510.7|262
1640863500000|2021-12-30 11:25:00|11513.9|11512.9|11512.6|11511.6|11513.9|11513.1|11512.4|11511.6|225
1640863800000|2021-12-30 11:30:00|11512.7|11511.7|11513.5|11512.8|11514.1|11513.3|11512.1|11511.2|246
1640864100000|2021-12-30 11:35:00|11513.4|11512.7|11514.4|11513.4|11514.5|11513.7|11512.8|11511.9|191
1640864400000|2021-12-30 11:40:00|11514.5|11513.5|11514.4|11513.7|11514.6|11513.9|11513|11512.1|192
1640864700000|2021-12-30 11:45:00|11514.3|11513.6|11515.6|11514.9|11516.6|11515.6|11513.6|11512.7|244
1640865000000|2021-12-30 11:50:00|11515.7|11515|11515.7|11514.7|11516.4|11515.5|11515.1|11514.2|242
1640865300000|2021-12-30 11:55:00|11515.5|11514.8|11511.4|11510.7|11515.7|11514.9|11511.3|11510.4|309
1640865600000|2021-12-30 12:00:00|11511.2|11510.5|11513.1|11512.4|11513.8|11513|11511.1|11510.3|352
1640865900000|2021-12-30 12:05:00|11513.2|11512.2|11515|11514.3|11515.2|11514.3|11511.4|11510.7|340
1640866200000|2021-12-30 12:10:00|11514.9|11514.2|11513.6|11512.9|11515.1|11514.2|11512.8|11512|228
1640866500000|2021-12-30 12:15:00|11513.8|11512.8|11513.1|11512.1|11514.5|11513.7|11512.1|11511.2|301
1640866800000|2021-12-30 12:20:00|11512.4|11511.7|11512.2|11511.2|11513.4|11512.7|11511.4|11510.6|330
1640867100000|2021-12-30 12:25:00|11512.3|11511.3|11512.4|11511.4|11513.4|11512.4|11511.3|11510.4|311
1640867400000|2021-12-30 12:30:00|11512.3|11511.3|11510.5|11509.5|11512.5|11511.6|11509.6|11508.7|352
1640867700000|2021-12-30 12:35:00|11510.4|11509.4|11503|11502.3|11510.5|11509.5|11502.4|11501.5|409
1640868000000|2021-12-30 12:40:00|11503.1|11502|11505.8|11505.1|11506.1|11505.3|11502.7|11501.8|441
1640868300000|2021-12-30 12:45:00|11505.9|11505.2|11506|11505|11507.4|11506.5|11503.3|11502.6|318
1640868600000|2021-12-30 12:50:00|11505.9|11504.9|11506.7|11506|11508|11507.1|11505.9|11504.9|300
1640868900000|2021-12-30 12:55:00|11506.8|11506.1|11503.8|11502.8|11506.8|11506.1|11502.4|11501.7|363
1640869200000|2021-12-30 13:00:00|11503.6|11502.9|11506.4|11505.7|11508.6|11507.9|11503.4|11502.7|583
1640869500000|2021-12-30 13:05:00|11506.6|11505.6|11508.6|11507.6|11508.6|11507.7|11505.9|11505|458
1640869800000|2021-12-30 13:10:00|11508.7|11507.7|11509.6|11508.9|11510.6|11509.8|11508.4|11507.6|374
1640870100000|2021-12-30 13:15:00|11509.8|11508.8|11511.2|11510.2|11511.2|11510.4|11508.2|11507.4|266
1640870400000|2021-12-30 13:20:00|11511.6|11510.9|11514.6|11513.6|11515.3|11514.4|11511.1|11510.4|568
1640870700000|2021-12-30 13:25:00|11514.7|11513.7|11514.7|11509.2|11515.7|11514.9|11512.9|11508.7|467
1640871000000|2021-12-30 13:30:00|11514.3|11510.4|11516.7|11515.7|11516.9|11516|11512.9|11510|618
1640871300000|2021-12-30 13:35:00|11516.6|11515.9|11514.1|11513.1|11517.3|11516.6|11513.2|11512.5|580
1640871600000|2021-12-30 13:40:00|11514|11513|11514.8|11513.8|11516.6|11515.7|11513.2|11512.4|464
1640871900000|2021-12-30 13:45:00|11514.6|11513.9|11515.7|11514.7|11516.2|11515.2|11512.2|11511.4|349
1640872200000|2021-12-30 13:50:00|11515.8|11514.8|11515.9|11514.9|11517|11516|11514|11513.1|378
1640872500000|2021-12-30 13:55:00|11515.8|11514.8|11518.3|11517.3|11519.5|11518.5|11512.9|11512.1|791
1640872800000|2021-12-30 14:00:00|11518|11517.4|11519.2|11518.2|11519.9|11519.2|11517|11516.1|672
1640873100000|2021-12-30 14:05:00|11519.3|11518.3|11517.4|11516.4|11519.3|11518.5|11517.2|11516.2|483
1640873400000|2021-12-30 14:10:00|11517.5|11516.5|11516.9|11515.9|11519.2|11518.3|11516.5|11515.6|520
1640873700000|2021-12-30 14:15:00|11517|11516|11512.8|11511.8|11518.2|11517.2|11511.9|11511.1|559
1640874000000|2021-12-30 14:20:00|11512.7|11512.1|11511.6|11510.6|11513|11512.1|11510.6|11509.7|329
1640874300000|2021-12-30 14:25:00|11511.3|11510.3|11512.2|11511.5|11514.6|11513.6|11511.1|11510.1|443
1640874600000|2021-12-30 14:30:00|11512.3|11511.6|11515.2|11514.2|11515.9|11515.2|11511.1|11510.4|760
1640874900000|2021-12-30 14:35:00|11515.1|11514.1|11513.6|11512.6|11515.8|11514.8|11512.1|11511.4|441
1640875200000|2021-12-30 14:40:00|11513.5|11512.5|11512.7|11511.7|11514.5|11513.5|11511.7|11510.7|340
1640875500000|2021-12-30 14:45:00|11512.8|11511.8|11513.4|11512.4|11513.7|11513|11509.4|11508.4|586
1640875800000|2021-12-30 14:50:00|11513.1|11512.2|11510.3|11509.3|11513.4|11512.5|11509.4|11508.6|564
1640876100000|2021-12-30 14:55:00|11510.4|11509.4|11508.9|11507.9|11510.7|11509.8|11506|11505.1|775
1640876400000|2021-12-30 15:00:00|11509|11508|11507.7|11507|11510.6|11509.6|11506.3|11505.4|581
1640876700000|2021-12-30 15:05:00|11507.8|11506.8|11509.6|11508.9|11511.1|11510.2|11507.6|11506.8|410
1640877000000|2021-12-30 15:10:00|11509.7|11508.7|11510.2|11509.2|11510.4|11509.5|11508.8|11507.9|367
1640877300000|2021-12-30 15:15:00|11510.1|11509.1|11513.4|11512.7|11514.4|11513.6|11508.3|11507.3|429
1640877600000|2021-12-30 15:20:00|11513.5|11512.8|11514.5|11513.5|11516.7|11515.8|11512.5|11511.6|584
1640877900000|2021-12-30 15:25:00|11514.6|11513.6|11512.5|11511.5|11514.9|11514.1|11511.1|11510.4|511
1640878200000|2021-12-30 15:30:00|11512.8|11511.8|11513.4|11512.4|11513.6|11512.8|11511.9|11510.9|406
1640878500000|2021-12-30 15:35:00|11513.3|11512.7|11512.5|11511.8|11513.7|11512.9|11511.3|11510.3|419
1640878800000|2021-12-30 15:40:00|11512.6|11511.9|11517.2|11516.5|11518.1|11517.4|11512.5|11511.6|359
1640879100000|2021-12-30 15:45:00|11517.3|11516.3|11518.7|11517.7|11519.1|11518.4|11516.4|11515.5|364
1640879400000|2021-12-30 15:50:00|11518.6|11517.6|11514.2|11513.2|11518.9|11518|11513.6|11512.8|460
1640879700000|2021-12-30 15:55:00|11514.1|11513.4|11515.5|11514.5|11517.1|11516.3|11512.7|11511.8|825
1640880000000|2021-12-30 16:00:00|11515.3|11514.6|11517.3|11516.3|11517.7|11516.8|11514.6|11513.8|599
1640880300000|2021-12-30 16:05:00|11517.4|11516.4|11517|11516.3|11517.4|11516.5|11515.5|11514.5|355
1640880600000|2021-12-30 16:10:00|11517.1|11516.4|11514.9|11513.9|11517.3|11516.4|11514.6|11513.8|317
1640880900000|2021-12-30 16:15:00|11514.8|11513.8|11513.8|11513.1|11515|11514.2|11511.8|11511|387
1640881200000|2021-12-30 16:20:00|11513.9|11512.9|11515.3|11514.6|11515.6|11514.7|11513.4|11512.5|454
1640881500000|2021-12-30 16:25:00|11515.5|11514.5|11514.6|11513.6|11517|11516|11514|11513|310
1640881800000|2021-12-30 16:30:00|11514.5|11513.9|11516.5|11515.8|11516.7|11516|11514.2|11513.2|320
1640882100000|2021-12-30 16:35:00|11516.4|11515.7|11516.4|11515.7|11517.3|11516.4|11515.7|11514.9|326
1640882400000|2021-12-30 16:40:00|11516.5|11515.8|11517.2|11516.5|11518.2|11517.3|11516.3|11515.5|239
1640882700000|2021-12-30 16:45:00|11517.3|11516.6|11520|11519|11520|11519.2|11517.2|11516.3|247
1640883000000|2021-12-30 16:50:00|11519.8|11519.1|11519.2|11518.2|11520.1|11519.2|11518.8|11517.9|321
1640883300000|2021-12-30 16:55:00|11519.3|11518.3|11518.4|11517.7|11520.2|11519.4|11518.1|11517.4|245
1640883600000|2021-12-30 17:00:00|11518.3|11517.6|11516.7|11515.7|11518.4|11517.7|11516.4|11515.5|167
1640883900000|2021-12-30 17:05:00|11516.6|11515.6|11516.6|11515.6|11516.7|11515.8|11515.8|11514.9|164
1640884200000|2021-12-30 17:10:00|11516.4|11515.7|11517.2|11516.2|11517.4|11516.6|11516.4|11515.5|189
1640884500000|2021-12-30 17:15:00|11517.1|11516.1|11517.5|11516.5|11518.9|11518.1|11517.1|11516.1|205
1640884800000|2021-12-30 17:20:00|11517.4|11516.7|11518.9|11517.9|11519|11518|11517.2|11516.2|232
1640885100000|2021-12-30 17:25:00|11518.8|11517.8|11518.4|11517.7|11519.1|11518.2|11517.5|11516.7|202
1640885400000|2021-12-30 17:30:00|11518.5|11517.5|11519.1|11518.4|11519.3|11518.5|11518.2|11517.4|193
1640885700000|2021-12-30 17:35:00|11519.2|11518.5|11519.3|11518.6|11519.6|11518.9|11518.4|11517.7|181
1640886000000|2021-12-30 17:40:00|11519.4|11518.7|11519.9|11518.9|11520|11519.1|11518.5|11517.6|160
1640886300000|2021-12-30 17:45:00|11520|11519|11520.1|11519.1|11520.5|11519.5|11519.9|11518.9|171
1640886600000|2021-12-30 17:50:00|11520|11519|11519.7|11519|11520.6|11519.8|11519.1|11518.2|196
1640886900000|2021-12-30 17:55:00|11519.8|11519.1|11518.6|11517.6|11520.3|11519.5|11517.6|11516.7|272
1640887200000|2021-12-30 18:00:00|11518.7|11517.7|11517.4|11516.4|11518.7|11517.7|11516|11515.1|283
1640887500000|2021-12-30 18:05:00|11517.5|11516.5|11517.3|11516.6|11517.8|11517|11517.1|11516.3|135
1640887800000|2021-12-30 18:10:00|11517.4|11516.7|11517.2|11516.5|11518|11517.2|11516.9|11516.1|123
1640888100000|2021-12-30 18:15:00|11517.3|11516.6|11517.5|11516.5|11517.5|11516.8|11515.1|11514.4|224
1640888400000|2021-12-30 18:20:00|11517.4|11516.4|11517.4|11516.4|11517.5|11516.7|11516.1|11515.3|163
1640888700000|2021-12-30 18:25:00|11517.2|11516.5|11517.8|11517.1|11518.1|11517.2|11517.2|11516.3|172
1640889000000|2021-12-30 18:30:00|11517.9|11517.2|11518.1|11517.1|11518.2|11517.3|11517.2|11516.3|168
1640889300000|2021-12-30 18:35:00|11518|11517|11517.8|11517.1|11518.1|11517.2|11517.7|11516.9|120
1640889600000|2021-12-30 18:40:00|11518|11517|11517.5|11516.5|11518.1|11517.1|11516.4|11515.7|135
1640889900000|2021-12-30 18:45:00|11517.4|11516.4|11517.3|11516.6|11518.3|11517.4|11517.2|11516.3|181
1640890200000|2021-12-30 18:50:00|11517.4|11516.7|11515.7|11515|11517.5|11516.7|11515.5|11514.7|188
1640890500000|2021-12-30 18:55:00|11515.9|11514.9|11515.4|11514.4|11515.9|11515.1|11515|11514.2|136
1640890800000|2021-12-30 19:00:00|11515.3|11514.3|11514.8|11514.1|11515.4|11514.6|11513.8|11512.8|150
1640891100000|2021-12-30 19:05:00|11514.7|11514|11515.9|11514.9|11516|11515.2|11514.6|11513.9|188
1640891400000|2021-12-30 19:10:00|11515.8|11514.8|11514.5|11513.8|11516.1|11515.4|11514.4|11513.5|131
1640891700000|2021-12-30 19:15:00|11514.6|11513.9|11513.5|11512.8|11514.7|11513.9|11513|11512.1|106
1640892000000|2021-12-30 19:20:00|11513.6|11512.9|11513.2|11512.5|11513.6|11512.9|11512.3|11511.6|109
1640892300000|2021-12-30 19:25:00|11513.3|11512.3|11513.2|11512.5|11513.8|11513.1|11513|11512.2|132
1640892600000|2021-12-30 19:30:00|11513.3|11512.3|11512.5|11511.8|11513.4|11512.5|11512.4|11511.6|116
1640892900000|2021-12-30 19:35:00|11512.6|11511.9|11512.8|11511.8|11513.4|11512.6|11512.5|11511.6|93
1640893200000|2021-12-30 19:40:00|11512.7|11511.7|11512.4|11511.7|11512.9|11512.1|11512.4|11511.6|97
1640893500000|2021-12-30 19:45:00|11512.5|11511.8|11510.5|11509.8|11512.8|11511.9|11510.5|11509.8|146
1640893800000|2021-12-30 19:50:00|11510.4|11509.7|11509.9|11509.2|11510.7|11509.9|11509.8|11508.8|110
1640894100000|2021-12-30 19:55:00|11509.8|11509.1|11506.9|11506.2|11509.9|11509.2|11506.7|11505.8|302
1640894400000|2021-12-30 20:00:00|11507|11506|11504.1|11503.4|11507.6|11506.7|11504.1|11503.3|342
1640894700000|2021-12-30 20:05:00|11504.3|11503.3|11504.5|11503.8|11506.2|11505.4|11504|11503.1|189
1640895000000|2021-12-30 20:10:00|11504.7|11503.7|11505|11504|11505.4|11504.5|11504.1|11503.4|166
1640895300000|2021-12-30 20:15:00|11504.9|11504.3|11506.8|11506.1|11507.1|11506.3|11504.5|11503.6|173
1640895600000|2021-12-30 20:20:00|11506.7|11505.7|11506.8|11506.1|11507.2|11506.5|11506.2|11505.4|114
1640895900000|2021-12-30 20:25:00|11506.7|11506|11507.3|11506.3|11507.5|11506.5|11506.5|11505.8|159
1640896200000|2021-12-30 20:30:00|11507.2|11506.2|11507.1|11506.1|11507.3|11506.4|11506.6|11505.8|107
1640896500000|2021-12-30 20:35:00|11506.3|11505.6|11506.4|11505.4|11506.6|11505.7|11505.8|11505.1|138
1640896800000|2021-12-30 20:40:00|11506.5|11505.5|11506.2|11505.5|11506.6|11505.7|11505.6|11504.7|154
1640897100000|2021-12-30 20:45:00|11506.4|11505.4|11506.3|11505.6|11507|11506.2|11504.3|11503.6|173
1640897400000|2021-12-30 20:50:00|11506.4|11505.4|11508.4|11507.4|11509.1|11508.2|11505.5|11504.7|351
1640897700000|2021-12-30 20:55:00|11508.3|11507.3|11508.1|11507.1|11509.3|11508.4|11507.1|11506.1|382
1640898000000|2021-12-30 21:00:00|11508|11507.3|11507.3|11506.3|11509|11508|11506.4|11505.4|268
1640898300000|2021-12-30 21:05:00|11507.2|11506.2|11507.7|11506.7|11507.8|11506.9|11506.5|11505.7|274
1640898600000|2021-12-30 21:10:00|11507.8|11506.8|11507.7|11506.7|11508.1|11507.2|11507.1|11506.2|192
1640898900000|2021-12-30 21:15:00|11507.8|11506.8|11506|11505|11507.8|11506.9|11505.7|11504.9|173
1640899200000|2021-12-30 21:20:00|11506.1|11505.1|11505|11504|11506.5|11505.5|11504.9|11504|119
1640899500000|2021-12-30 21:25:00|11504.9|11503.9|11504.6|11503.6|11506|11505.2|11504.2|11503.2|158
1640899800000|2021-12-30 21:30:00|11504.7|11503.7|11504.9|11503.9|11505.2|11504.2|11504.6|11503.6|66
1640900100000|2021-12-30 21:35:00|11504.8|11503.8|11505.6|11504.6|11506.1|11504.8|11504.7|11503.3|104
1640900400000|2021-12-30 21:40:00|11505.8|11504.2|11507|11506|11507.8|11506.6|11504.8|11503.8|144
1640900700000|2021-12-30 21:45:00|11506.9|11505.9|11506.8|11505.8|11507.3|11506.4|11506.4|11505.1|85
1640901000000|2021-12-30 21:50:00|11507|11505.4|11507.9|11506.9|11508.2|11507|11506.5|11505.2|107
1640901300000|2021-12-30 21:55:00|11507.8|11506.8|11510.7|11504.7|11510.7|11506.9|11506.8|11503.5|267
1640901600000|2021-12-30 22:00:00|11511.6|11505.6|11510.7|11504.7|11515.1|11509.1|11510.5|11504.5|89
1640901900000|2021-12-30 22:05:00|11510.9|11504.9|11510.8|11504.8|11511.3|11505.3|11510.2|11504.2|56
1640902200000|2021-12-30 22:10:00|11510.6|11504.6|11510.6|11504.6|11511.8|11505.8|11509.5|11503.5|84
1640902500000|2021-12-30 22:15:00|11510.5|11504.5|11509.4|11503.4|11511.3|11505.3|11508.7|11502.7|95
1640902800000|2021-12-30 22:20:00|11509.3|11503.3|11508.3|11502.3|11511.7|11505.7|11507.1|11501.2|112
1640903100000|2021-12-30 22:25:00|11508.2|11502.2|11508.2|11502.2|11510|11504|11506.9|11501.6|111
1640903400000|2021-12-30 22:30:00|11507.5|11502.1|11508.5|11503|11510.5|11504.5|11506|11500.3|504
1640903700000|2021-12-30 22:35:00|11508.9|11503.1|11508.1|11502.1|11510.3|11504.7|11505|11499.9|872
1640904000000|2021-12-30 22:40:00|11508.2|11502.2|11510.3|11504.3|11511.5|11505.5|11505.8|11502|471
1640904300000|2021-12-30 22:45:00|11510|11504|11509.2|11503.2|11510.3|11504.4|11508.8|11502.8|231
1640904600000|2021-12-30 22:50:00|11509.3|11503.3|11509.1|11503.1|11509.9|11504.5|11508.5|11502.5|307
1640904900000|2021-12-30 22:55:00|11509|11503|11509.5|11503.5|11510.4|11504.8|11508.8|11502.8|184
1640905200000|2021-12-30 23:00:00|11509.8|11503.8|11507.1|11505.5|11510.2|11505.7|11506.7|11502.9|706
1640905500000|2021-12-30 23:05:00|11507.3|11505.3|11507.9|11506.9|11510.3|11507.8|11506.7|11504.2|513
1640905800000|2021-12-30 23:10:00|11508.3|11506.5|11506|11505|11508.3|11506.7|11505.9|11504.3|335
1640906100000|2021-12-30 23:15:00|11506.1|11505.1|11505.3|11504.3|11506.8|11505.4|11505.3|11504.3|168
1640906400000|2021-12-30 23:20:00|11505.1|11504.1|11506.3|11505.3|11506.5|11505.5|11504.8|11503.8|112
1640906700000|2021-12-30 23:25:00|11506|11505|11507.6|11506.6|11507.7|11506.7|11505.2|11504|140
1640907000000|2021-12-30 23:30:00|11507.8|11506.8|11506.7|11505.7|11507.8|11506.8|11506.6|11505.3|167
1640907300000|2021-12-30 23:35:00|11507|11505.3|11506.3|11505.3|11507.1|11506|11506.2|11505.2|119
1640907600000|2021-12-30 23:40:00|11506.9|11505.9|11506.8|11505.8|11507.8|11506.6|11506.3|11505.3|150
1640907900000|2021-12-30 23:45:00|11506.9|11505.9|11506.8|11506.1|11508|11506.9|11506.8|11505.8|146
1640908200000|2021-12-30 23:50:00|11506.9|11506.2|11505.7|11504.7|11507|11506.2|11505.4|11504.4|173
1640908500000|2021-12-30 23:55:00|11505.6|11504.6|11507.1|11506.1|11507.4|11506.4|11505.4|11504.4|173
1640908800000|2021-12-31 00:00:00|11506.9|11505.9|11504.4|11503.7|11507.2|11506.4|11503.6|11502.8|241
1640909100000|2021-12-31 00:05:00|11504.3|11503.6|11505.1|11504.4|11506|11505.1|11504.1|11503.3|136
1640909400000|2021-12-31 00:10:00|11505|11504.3|11505.6|11504.6|11506|11505.1|11504.3|11503.3|163
1640909700000|2021-12-31 00:15:00|11505.4|11504.4|11506.4|11505.7|11506.6|11505.8|11504.9|11504.1|142
1640910000000|2021-12-31 00:20:00|11506.6|11505.9|11507.7|11506.7|11508.1|11507.3|11506.2|11505.3|216
1640910300000|2021-12-31 00:25:00|11507.6|11506.6|11507.5|11506.5|11507.7|11506.8|11505.4|11504.4|246
1640910600000|2021-12-31 00:30:00|11507.6|11506.6|11506.3|11505.6|11507.7|11506.8|11506.3|11505.6|159
1640910900000|2021-12-31 00:35:00|11506.4|11505.7|11505.7|11504.7|11507.2|11506.3|11505.5|11504.5|185
1640911200000|2021-12-31 00:40:00|11505.5|11504.8|11505.7|11504.7|11506.6|11505.6|11504.8|11503.8|138
1640911500000|2021-12-31 00:45:00|11505.8|11504.8|11506.9|11505.9|11507.3|11506.5|11505.8|11504.8|118
1640911800000|2021-12-31 00:50:00|11506.8|11505.8|11506.3|11505.3|11507.2|11506.4|11506.1|11504.9|173
1640912100000|2021-12-31 00:55:00|11506.2|11505.2|11506.4|11505.4|11506.6|11505.6|11505.5|11504.6|210
1640912400000|2021-12-31 01:00:00|11506.5|11505.5|11505.2|11504.5|11506.5|11505.5|11505|11504.2|141
1640912700000|2021-12-31 01:05:00|11505.1|11504.4|11505.4|11504.4|11505.9|11505.1|11505|11504.2|157
1640913000000|2021-12-31 01:10:00|11505.2|11504.5|11505.2|11504.2|11505.7|11504.7|11503|11502|239
1640913300000|2021-12-31 01:15:00|11504.5|11503.8|11505|11504|11506.2|11505.2|11504.2|11503.3|307
1640913600000|2021-12-31 01:20:00|11504.9|11503.9|11505.6|11504.6|11506.1|11505.1|11504.5|11503.7|201
1640913900000|2021-12-31 01:25:00|11505.7|11504.7|11506|11505.3|11506.2|11505.3|11504.9|11503.9|187
1640914200000|2021-12-31 01:30:00|11506.2|11505.5|11505.7|11504.7|11506.4|11505.6|11505.5|11504.5|134
1640914500000|2021-12-31 01:35:00|11505.8|11504.8|11506.3|11505.3|11507.2|11506.2|11505.5|11504.5|171
1640914800000|2021-12-31 01:40:00|11506.4|11505.4|11506.4|11505.4|11507|11506|11506|11505|192
1640915100000|2021-12-31 01:45:00|11506.3|11505.3|11506.3|11505.3|11506.5|11505.5|11505.5|11504.5|77
1640915400000|2021-12-31 01:50:00|11506.2|11505.2|11505.5|11504.5|11506.7|11505.7|11504.9|11504|157
1640915700000|2021-12-31 01:55:00|11505.4|11504.4|11506.7|11505.7|11507.3|11506.3|11505|11504.1|294
1640916000000|2021-12-31 02:00:00|11506.6|11505.6|11506.1|11505.1|11506.8|11505.8|11505.4|11504.6|137
1640916300000|2021-12-31 02:05:00|11506|11505|11506.6|11505.6|11506.6|11505.6|11505.8|11504.8|102
1640916600000|2021-12-31 02:10:00|11506.5|11505.5|11509.2|11508.2|11509.3|11508.3|11506.5|11505.5|140
1640916900000|2021-12-31 02:15:00|11509.1|11508.1|11509|11508|11509.3|11508.6|11508.6|11507.8|160
1640917200000|2021-12-31 02:20:00|11509.1|11508.1|11509.5|11508.5|11509.7|11508.9|11508.3|11507.3|129
1640917500000|2021-12-31 02:25:00|11509.6|11508.6|11509.5|11508.5|11510.3|11509.4|11509|11508.1|128
1640917800000|2021-12-31 02:30:00|11509.4|11508.4|11509.6|11508.6|11510.3|11509.5|11508|11507.2|114
1640918100000|2021-12-31 02:35:00|11509.3|11508.7|11509.7|11508.7|11510|11509.2|11509.3|11508.5|77
1640918400000|2021-12-31 02:40:00|11509.8|11508.8|11507.6|11506.6|11510|11508.9|11507|11506|102
1640918700000|2021-12-31 02:45:00|11507.5|11506.5|11507.7|11506.7|11508.5|11507.5|11507.3|11506.5|100
1640919000000|2021-12-31 02:50:00|11507.6|11506.6|11507.5|11506.5|11508.5|11507.7|11507.4|11506.2|137
1640919300000|2021-12-31 02:55:00|11507.6|11506.6|11507.7|11506.7|11507.8|11506.8|11506.3|11505.2|108
1640919600000|2021-12-31 03:00:00|11507.6|11506.6|11507.5|11506.5|11507.8|11506.9|11506.2|11505.3|128
1640919900000|2021-12-31 03:05:00|11507.6|11506.6|11506.8|11505.8|11507.6|11506.6|11506.5|11505.8|109
1640920200000|2021-12-31 03:10:00|11506.6|11505.6|11507|11506|11507.7|11506.7|11506.1|11505.2|99
1640920500000|2021-12-31 03:15:00|11506.9|11505.9|11508.4|11507.4|11508.4|11507.4|11506.1|11505.3|147
1640920800000|2021-12-31 03:20:00|11508.3|11507.3|11508.1|11507.1|11508.5|11507.5|11507.7|11506.8|90
1640921100000|2021-12-31 03:25:00|11508.2|11507.2|11509|11508|11509.2|11508.2|11508|11507.2|120
1640921400000|2021-12-31 03:30:00|11508.9|11507.9|11509.6|11508.6|11509.7|11508.7|11508.8|11507.8|112
1640921700000|2021-12-31 03:35:00|11509.9|11508.9|11509.5|11508.5|11510.2|11509.3|11508.5|11507.7|131
1640922000000|2021-12-31 03:40:00|11509.4|11508.4|11509.5|11508.8|11509.9|11509.1|11508.9|11508.1|116
1640922300000|2021-12-31 03:45:00|11509.6|11508.9|11510.4|11509.4|11511|11510.2|11509.5|11508.7|198
1640922600000|2021-12-31 03:50:00|11510.3|11509.3|11510.8|11509.8|11511|11510.1|11510.3|11509.3|101
1640922900000|2021-12-31 03:55:00|11510.7|11509.7|11509.5|11508.5|11510.9|11510|11509.4|11508.4|136
1640923200000|2021-12-31 04:00:00|11509.4|11508.4|11510.2|11509.5|11510.4|11509.5|11509.3|11508.4|110
1640923500000|2021-12-31 04:05:00|11510.1|11509.4|11510.3|11509.3|11511|11510.1|11509.6|11508.7|114
1640923800000|2021-12-31 04:10:00|11510.4|11509.4|11509.8|11508.8|11510.4|11509.5|11509.3|11508.4|113
1640924100000|2021-12-31 04:15:00|11509.7|11508.7|11509.3|11508.6|11510.4|11509.5|11509.3|11508.4|105
1640924400000|2021-12-31 04:20:00|11509.4|11508.7|11509.4|11508.7|11510.1|11509.3|11509.3|11508.5|101
1640924700000|2021-12-31 04:25:00|11509.5|11508.5|11509.4|11508.4|11509.6|11508.8|11509|11508.2|94
1640925000000|2021-12-31 04:30:00|11509.5|11508.5|11509.3|11508.3|11509.7|11508.7|11508.4|11507.4|93
1640925300000|2021-12-31 04:35:00|11509.2|11508.2|11509.6|11508.1|11509.6|11508.4|11508.7|11507.7|123
1640925600000|2021-12-31 04:40:00|11509.8|11507.9|11509.3|11508.3|11509.8|11508.7|11508.6|11507.6|105
1640925900000|2021-12-31 04:45:00|11509.4|11508.4|11509.4|11508.7|11509.8|11509|11508.9|11508|105
1640926200000|2021-12-31 04:50:00|11509.5|11508.5|11510.1|11509.1|11510.5|11509.6|11509.5|11508.5|93
1640926500000|2021-12-31 04:55:00|11510.2|11509.2|11509.7|11508.7|11510.6|11509.5|11509.7|11508.7|64
1640926800000|2021-12-31 05:00:00|11510|11509|11509.6|11508.6|11510|11509.1|11509.4|11508.3|57
1640927100000|2021-12-31 05:05:00|11509.7|11508.7|11510.1|11509.1|11510.6|11509.5|11509.6|11508.6|108
1640927400000|2021-12-31 05:10:00|11510.2|11509.2|11510.1|11509.1|11510.4|11509.4|11509.6|11508.9|63
1640927700000|2021-12-31 05:15:00|11510|11509|11510|11509|11510.9|11509.9|11509.7|11508.8|115
1640928000000|2021-12-31 05:20:00|11510.1|11509.1|11509.8|11508.8|11510.1|11509.1|11509.6|11508.6|84
1640928300000|2021-12-31 05:25:00|11509.9|11508.9|11509.7|11508.7|11510.4|11509.5|11509.6|11508.6|95
1640928600000|2021-12-31 05:30:00|11509.8|11508.8|11510.2|11509.2|11510.6|11509.5|11509.7|11508.7|109
1640928900000|2021-12-31 05:35:00|11510.5|11509.5|11509.5|11508.5|11510.9|11509.9|11509.3|11507.9|126
1640929200000|2021-12-31 05:40:00|11509.6|11508.6|11509.1|11508.1|11510.1|11509.2|11508.8|11507.8|104
1640929500000|2021-12-31 05:45:00|11509|11508|11509.5|11508.8|11509.8|11508.8|11508.9|11507.9|106
1640929800000|2021-12-31 05:50:00|11509.6|11508.6|11511.5|11510.5|11511.5|11510.5|11509.6|11508.6|160
1640930100000|2021-12-31 05:55:00|11511.2|11510.6|11510.3|11509.3|11511.7|11510.7|11510.2|11509.2|256
1640930400000|2021-12-31 06:00:00|11510.2|11509.2|11512.4|11511.4|11512.8|11511.6|11510.2|11509.2|188
1640930700000|2021-12-31 06:05:00|11512.2|11511.2|11512.9|11511.9|11513.3|11512.4|11512.1|11511.1|94
1640931000000|2021-12-31 06:10:00|11513|11512|11512.1|11511.1|11513.1|11512.1|11511.8|11510.9|101
1640931300000|2021-12-31 06:15:00|11512|11511|11513.5|11512.8|11513.7|11512.8|11511.8|11511|134
1640931600000|2021-12-31 06:20:00|11513.4|11512.5|11512.9|11511.9|11513.7|11512.8|11512.8|11511.8|99
1640931900000|2021-12-31 06:25:00|11513|11512|11512.8|11511.8|11513.1|11512.3|11512.3|11511.3|81
1640932200000|2021-12-31 06:30:00|11512.9|11511.9|11513.5|11512.5|11513.7|11512.7|11512.7|11511.7|81
1640932500000|2021-12-31 06:35:00|11513.4|11512.7|11513.4|11512.4|11513.7|11512.7|11513.1|11512.3|70
1640932800000|2021-12-31 06:40:00|11513.5|11512.5|11512.8|11512.1|11513.5|11512.6|11512.1|11511.3|76
1640933100000|2021-12-31 06:45:00|11512.7|11512|11513|11512|11513.6|11512.8|11512.6|11511.7|115
1640933400000|2021-12-31 06:50:00|11513.1|11512.1|11513.1|11512.1|11513.5|11512.7|11512.6|11511.8|86
1640933700000|2021-12-31 06:55:00|11513.3|11512.3|11512.4|11511.4|11513.3|11512.4|11511.9|11511|105
1640934000000|2021-12-31 07:00:00|11512.3|11511.3|11511.6|11510.9|11512.4|11511.4|11511.1|11510.3|216
1640934300000|2021-12-31 07:05:00|11511.7|11511|11512.1|11511.4|11512.7|11511.8|11511.1|11510.4|251
1640934600000|2021-12-31 07:10:00|11512.2|11511.2|11512.1|11511.4|11512.5|11511.7|11511.9|11511|207
1640934900000|2021-12-31 07:15:00|11512|11511.3|11512.4|11511.4|11513.9|11513|11512|11511|231
1640935200000|2021-12-31 07:20:00|11512.3|11511.6|11513.5|11512.5|11513.7|11512.8|11512.1|11510.9|192
1640935500000|2021-12-31 07:25:00|11513.4|11512.7|11512.7|11511.7|11513.8|11512.9|11512|11511.1|232
1640935800000|2021-12-31 07:30:00|11512.8|11511.8|11513.6|11512.6|11514.2|11513.2|11512.8|11511.8|219
1640936100000|2021-12-31 07:35:00|11513.7|11512.7|11514.4|11513.4|11515.1|11514.2|11513|11512.1|333
1640936400000|2021-12-31 07:40:00|11514.3|11513.3|11514.8|11513.8|11515.1|11514.2|11513.5|11512.5|265
1640936700000|2021-12-31 07:45:00|11515|11514.1|11514.9|11513.9|11516.1|11515.2|11513.4|11512.6|296
1640937000000|2021-12-31 07:50:00|11514.8|11513.8|11515|11514|11515.3|11514.6|11514.2|11513.2|214
1640937300000|2021-12-31 07:55:00|11514.9|11513.9|11515.7|11514.7|11516.5|11515.5|11514.4|11513.5|218
1640937600000|2021-12-31 08:00:00|11515.6|11514.6|11513.9|11512.9|11516.4|11515.4|11513.9|11512.9|384
1640937900000|2021-12-31 08:05:00|11514|11513|11513|11512|11514|11513|11511.3|11510.3|229
1640938200000|2021-12-31 08:10:00|11512.9|11511.9|11514.1|11513.1|11514.7|11513.7|11512.6|11511.7|262
1640938500000|2021-12-31 08:15:00|11514.2|11513.2|11514|11513|11514.4|11513.5|11513|11512.1|140
1640938800000|2021-12-31 08:20:00|11513.9|11512.9|11512.8|11511.8|11516.3|11515.3|11512.6|11511.8|293
1640939100000|2021-12-31 08:25:00|11513.2|11511.4|11511.7|11510.7|11513.6|11512.6|11511.4|11510.4|254
1640939400000|2021-12-31 08:30:00|11511.6|11510.6|11511|11510.3|11512.5|11511.8|11510.7|11509.7|321
1640939700000|2021-12-31 08:35:00|11511.2|11510.5|11512.4|11511.4|11512.7|11511.9|11511|11510.2|152
1640940000000|2021-12-31 08:40:00|11512.5|11511.5|11513.1|11512.1|11514|11513.1|11511.6|11510.7|274
1640940300000|2021-12-31 08:45:00|11513|11512|11513.1|11512.1|11514.1|11513.2|11512.4|11511.6|199
1640940600000|2021-12-31 08:50:00|11513.3|11512.3|11512.5|11511.5|11513.7|11512.7|11512.4|11511.5|186
1640940900000|2021-12-31 08:55:00|11512.4|11511.4|11509.5|11508.8|11512.6|11511.6|11508.3|11507.4|262
1640941200000|2021-12-31 09:00:00|11509.6|11508.9|11509.2|11508.2|11511|11510|11508|11507.3|246
1640941500000|2021-12-31 09:05:00|11509.3|11508.3|11507.7|11507|11510.6|11509.8|11507.5|11506.6|296
1640941800000|2021-12-31 09:10:00|11507.6|11506.7|11506.5|11505.5|11508.6|11507.5|11505.7|11504.9|273
1640942100000|2021-12-31 09:15:00|11506.6|11505.6|11502.2|11501.5|11508.7|11507.5|11501.1|11500.2|390
1640942400000|2021-12-31 09:20:00|11502.1|11501.4|11503.1|11502.1|11503.5|11502.6|11500.7|11500|424
1640942700000|2021-12-31 09:25:00|11503.2|11502.2|11504.4|11503.4|11504.6|11503.6|11501.1|11500.1|411
1640943000000|2021-12-31 09:30:00|11504.5|11503.5|11506.4|11505.4|11506.8|11505.8|11503.6|11502.7|382
1640943300000|2021-12-31 09:35:00|11506.3|11505.3|11505.3|11504.3|11506.4|11505.4|11503.2|11502.2|325
1640943600000|2021-12-31 09:40:00|11505.4|11504.4|11505.4|11504.4|11506.5|11505.5|11504.7|11503.8|233
1640943900000|2021-12-31 09:45:00|11505.5|11504.5|11506.5|11505.5|11506.6|11505.6|11505|11504.3|212
1640944200000|2021-12-31 09:50:00|11506.4|11505.4|11508|11507|11509|11508.2|11506.4|11505.4|320
1640944500000|2021-12-31 09:55:00|11508.1|11507.1|11512.1|11511.4|11513.1|11512.3|11508|11507.1|425
1640944800000|2021-12-31 10:00:00|11512|11511.3|11510.6|11509.6|11512.2|11511.4|11509.4|11508.3|329
1640945100000|2021-12-31 10:05:00|11510.5|11509.5|11510.4|11509.4|11511.3|11510.3|11509.2|11508.4|211
1640945400000|2021-12-31 10:10:00|11510.5|11509.5|11510|11509|11510.5|11509.7|11509.2|11508.3|284
1640945700000|2021-12-31 10:15:00|11510.1|11509.4|11510.7|11509.7|11510.7|11509.9|11509.1|11508.4|259
1640946000000|2021-12-31 10:20:00|11510.6|11509.6|11510.4|11509.4|11511.4|11510.4|11510.1|11509.2|292
1640946300000|2021-12-31 10:25:00|11510.3|11509.6|11509.6|11508.6|11511.2|11510.3|11509.2|11508.2|210
1640946600000|2021-12-31 10:30:00|11510|11509|11510.3|11509.3|11511|11510.1|11508.9|11507.9|238
1640946900000|2021-12-31 10:35:00|11510.4|11509.4|11509|11508|11510.6|11509.7|11508.7|11507.9|192
1640947200000|2021-12-31 10:40:00|11508.9|11507.9|11511.7|11510.7|11512.1|11510.9|11508.8|11507.9|340
1640947500000|2021-12-31 10:45:00|11511.8|11510.8|11513.1|11512.1|11513.1|11512.2|11510.8|11509.9|192
1640947800000|2021-12-31 10:50:00|11513|11512|11512.4|11511.4|11513.1|11512.1|11512.1|11511.2|152
1640948100000|2021-12-31 10:55:00|11512.5|11511.5|11511.8|11510.8|11513.3|11512.3|11510.9|11509.9|259
1640948400000|2021-12-31 11:00:00|11511.9|11510.9|11513.7|11512.7|11514.4|11513.4|11511.2|11510.2|203
1640948700000|2021-12-31 11:05:00|11513.8|11512.8|11510.3|11509.3|11513.9|11512.9|11510.3|11509.3|223
1640949000000|2021-12-31 11:10:00|11510.2|11509.2|11509|11508|11510.6|11509.6|11508.9|11507.9|262
1640949300000|2021-12-31 11:15:00|11508.9|11507.9|11509.9|11508.9|11511|11510.2|11508.8|11507.9|164
1640949600000|2021-12-31 11:20:00|11510|11509|11508.8|11508.1|11510.6|11509.7|11508.7|11507.8|174
1640949900000|2021-12-31 11:25:00|11508.9|11508.2|11511.8|11510.8|11512|11511|11508.8|11508.1|272
1640950200000|2021-12-31 11:30:00|11511.7|11511|11509.8|11509.1|11512.6|11511.6|11509.3|11508.5|307
1640950500000|2021-12-31 11:35:00|11509.9|11508.9|11511|11510|11511.2|11510.3|11509.3|11508.6|290
1640950800000|2021-12-31 11:40:00|11511.2|11510.2|11511.2|11510.2|11511.7|11510.8|11510.6|11509.8|275
1640951100000|2021-12-31 11:45:00|11511.1|11510.1|11513.1|11512.1|11513.7|11512.8|11511|11510|161
1640951400000|2021-12-31 11:50:00|11513|11512|11512.8|11512.1|11513.2|11512.3|11511.9|11511.2|219
1640951700000|2021-12-31 11:55:00|11513|11512|11513.4|11512.7|11513.4|11512.7|11510.9|11510|368
1640952000000|2021-12-31 12:00:00|11513.5|11512.8|11512.8|11511.8|11513.9|11513|11511.9|11511.1|280
1640952300000|2021-12-31 12:05:00|11513|11512|11511.7|11510.7|11513|11512|11508.8|11507.8|290
1640952600000|2021-12-31 12:10:00|11511.9|11511.2|11509.6|11508.6|11512.7|11512|11509.4|11508.5|362
1640952900000|2021-12-31 12:15:00|11509.7|11508.7|11511.4|11510.4|11513.3|11512.4|11509.5|11508.5|342
1640953200000|2021-12-31 12:20:00|11511.3|11510.3|11511.7|11510.7|11512.2|11511.4|11511.1|11510.1|214
1640953500000|2021-12-31 12:25:00|11511.6|11510.6|11510.2|11509.2|11512.3|11511.5|11509.6|11508.6|368
1640953800000|2021-12-31 12:30:00|11510.3|11509.3|11509.1|11508.1|11510.5|11509.6|11508.8|11508|219
1640954100000|2021-12-31 12:35:00|11509.2|11508.2|11512.3|11511.3|11515.8|11515|11509.2|11508.2|452
1640954400000|2021-12-31 12:40:00|11512.1|11511.4|11513|11512|11513.8|11513|11511.5|11510.5|222
1640954700000|2021-12-31 12:45:00|11513.1|11512.1|11513.5|11512.8|11513.8|11512.8|11512.9|11511.9|200
1640955000000|2021-12-31 12:50:00|11513.3|11512.6|11513.5|11512.5|11513.7|11512.8|11512.7|11511.9|182
1640955300000|2021-12-31 12:55:00|11513.6|11512.6|11515|11514|11515.1|11514.1|11512.3|11511.3|333
1640955600000|2021-12-31 13:00:00|11514.8|11513.8|11512.9|11511.9|11515.5|11514.8|11512|11511.1|308
1640955900000|2021-12-31 13:05:00|11512.7|11511.7|11512.3|11511.3|11512.7|11511.7|11511.1|11510.1|266
1640956200000|2021-12-31 13:10:00|11512.2|11511.2|11511.6|11510.6|11513|11512|11509|11508|296
1640956500000|2021-12-31 13:15:00|11511.7|11510.7|11513.6|11512.6|11515|11514|11511.7|11510.7|268
1640956800000|2021-12-31 13:20:00|11513.9|11512.9|11514.6|11513.6|11516|11515|11513.6|11512.7|423
1640957100000|2021-12-31 13:25:00|11514.7|11513.7|11512.5|11511.5|11515.4|11514.5|11512.3|11511.4|256
1640957400000|2021-12-31 13:30:00|11512.4|11511.4|11512.5|11511.5|11514.2|11513.2|11511.9|11510.8|219
1640957700000|2021-12-31 13:35:00|11512.6|11511.6|11513|11512|11513.9|11512.9|11511.8|11510.8|254
1640958000000|2021-12-31 13:40:00|11513.2|11512.2|11512.4|11511.4|11513.4|11512.4|11511.7|11510.9|255
1640958300000|2021-12-31 13:45:00|11512.5|11511.5|11510.5|11509.5|11512.5|11511.5|11509.3|11508.3|347
1640958600000|2021-12-31 13:50:00|11510.6|11509.6|11509.2|11508.2|11511.2|11510.4|11509.2|11508.2|373
1640958900000|2021-12-31 13:55:00|11509.1|11508.4|11511.3|11510.3|11511.3|11510.3|11509|11508.1|616
1640959200000|2021-12-31 14:00:00|11511.2|11510.2|11510.8|11509.8|11512.1|11511.1|11510.4|11509.4|481
1640959500000|2021-12-31 14:05:00|11510.7|11509.7|11510.4|11509.4|11510.9|11509.9|11508|11507|326
1640959800000|2021-12-31 14:10:00|11510.2|11509.2|11509|11508|11510.5|11509.5|11508.5|11507.5|298
1640960100000|2021-12-31 14:15:00|11509.1|11508.1|11510.3|11509.3|11511.1|11510.1|11509.1|11508.1|282
1640960400000|2021-12-31 14:20:00|11510.2|11509.2|11508.9|11507.9|11511.7|11510.7|11508.7|11507.7|302
1640960700000|2021-12-31 14:25:00|11509|11508|11508.7|11507.7|11509.8|11508.8|11508.1|11507.1|299
1640961000000|2021-12-31 14:30:00|11508.4|11507.4|11510.9|11509.9|11511.1|11510.1|11506.8|11505.8|483
1640961300000|2021-12-31 14:35:00|11511|11510|11510.7|11509.7|11513.2|11512.2|11510.4|11509.3|614
1640961600000|2021-12-31 14:40:00|11510.6|11509.6|11504.3|11503.3|11512|11511|11504|11503|517
1640961900000|2021-12-31 14:45:00|11504.4|11503.4|11507|11506|11507.7|11506.7|11502.6|11501.6|430
1640962200000|2021-12-31 14:50:00|11506.9|11505.9|11511.1|11510.1|11511.8|11510.7|11506.3|11505.3|457
1640962500000|2021-12-31 14:55:00|11511.2|11510.2|11509.2|11508.2|11511.9|11510.9|11507|11506|562
1640962800000|2021-12-31 15:00:00|11509|11508|11510.6|11509.6|11512.1|11511.1|11508.9|11507.9|497
1640963100000|2021-12-31 15:05:00|11510.7|11509.7|11511.1|11510.1|11513.5|11512.5|11510.5|11509.5|460
1640963400000|2021-12-31 15:10:00|11511|11510|11510.6|11509.6|11511.8|11510.8|11509|11508|450
1640963700000|2021-12-31 15:15:00|11510.7|11509.7|11510|11509|11511.8|11510.8|11508.5|11507.5|391
1640964000000|2021-12-31 15:20:00|11509.9|11508.9|11506.2|11505.2|11511.5|11510.5|11504.7|11503.7|440
1640964300000|2021-12-31 15:25:00|11506.3|11505.3|11507.4|11506.4|11509|11508|11504.7|11503.7|455
1640964600000|2021-12-31 15:30:00|11507.5|11506.5|11507.4|11506.4|11509.7|11508.7|11506.8|11505.8|295
1640964900000|2021-12-31 15:35:00|11507.3|11506.3|11508.5|11507.5|11509.7|11508.7|11507.2|11506.2|339
1640965200000|2021-12-31 15:40:00|11508.6|11507.6|11506.4|11505.4|11510.2|11509.2|11505.9|11504.9|471
1640965500000|2021-12-31 15:45:00|11505.8|11504.8|11502.6|11501.6|11505.8|11504.8|11501.6|11500.6|503
1640965800000|2021-12-31 15:50:00|11502.7|11501.7|11504.4|11503.4|11505.4|11504.4|11502.2|11501.2|573
1640966100000|2021-12-31 15:55:00|11504.5|11503.5|11514.8|11513.8|11516.3|11515.3|11504.1|11503.1|1250
1640966400000|2021-12-31 16:00:00|11515.1|11514.1|11515.7|11514.7|11520.3|11519.3|11512.4|11511.2|1145
1640966700000|2021-12-31 16:05:00|11515.6|11514.6|11515.4|11514.4|11516.2|11515.2|11512.7|11511.7|434
1640967000000|2021-12-31 16:10:00|11515.3|11514.3|11512|11511|11517|11516|11512|11511|399
1640967300000|2021-12-31 16:15:00|11511.9|11510.9|11513.7|11512.7|11514.2|11513.2|11511.2|11510.2|368
1640967600000|2021-12-31 16:20:00|11513.6|11512.6|11515.6|11514.6|11516.4|11515.6|11511.4|11510.4|357
1640967900000|2021-12-31 16:25:00|11515.7|11514.7|11514.2|11513.2|11515.7|11514.7|11513.2|11512.2|329
1640968200000|2021-12-31 16:30:00|11514.1|11513.1|11514.9|11513.9|11515|11514.1|11512.8|11511.9|261
1640968500000|2021-12-31 16:35:00|11515|11514|11513.6|11512.6|11515|11514|11512.7|11511.7|215
1640968800000|2021-12-31 16:40:00|11513.7|11512.7|11513.7|11512.7|11514.9|11513.9|11512.8|11511.8|214
1640969100000|2021-12-31 16:45:00|11513.6|11512.6|11513.6|11512.6|11514.2|11513.2|11512.7|11511.7|226
1640969400000|2021-12-31 16:50:00|11513.5|11512.5|11512.1|11511.1|11513.7|11512.7|11511.9|11511.1|145
1640969700000|2021-12-31 16:55:00|11511.9|11510.9|11510.1|11509.1|11513|11512|11509.9|11508.9|232
1640970000000|2021-12-31 17:00:00|11510.2|11509.2|11511.5|11510.5|11511.7|11510.7|11509.8|11508.8|189
1640970300000|2021-12-31 17:05:00|11511.6|11510.6|11510.9|11509.9|11511.6|11510.6|11510.3|11509.3|157
1640970600000|2021-12-31 17:10:00|11510.8|11509.8|11508.9|11507.9|11510.9|11509.9|11508.7|11507.7|169
1640970900000|2021-12-31 17:15:00|11508.8|11507.8|11508.7|11507.7|11509.7|11508.7|11508|11506.9|153
1640971200000|2021-12-31 17:20:00|11508.8|11507.8|11506.2|11505.2|11509|11507.9|11505.7|11504.7|239
1640971500000|2021-12-31 17:25:00|11506.3|11505.3|11505.7|11504.7|11507.6|11506.7|11504.9|11503.9|238
1640971800000|2021-12-31 17:30:00|11505.8|11504.8|11507.7|11506.7|11508.4|11507.4|11505.7|11504.7|201
1640972100000|2021-12-31 17:35:00|11507.6|11506.6|11508.7|11507.7|11508.9|11507.9|11507.1|11506.1|184
1640972400000|2021-12-31 17:40:00|11508.8|11507.8|11509.8|11508.8|11510.5|11509.5|11508.2|11507.2|208
1640972700000|2021-12-31 17:45:00|11509.7|11508.7|11506.4|11505.4|11509.8|11508.8|11506.2|11505.2|203
1640973000000|2021-12-31 17:50:00|11506.5|11505.5|11505.9|11504.9|11507.3|11506.1|11505.7|11504.7|189
1640973300000|2021-12-31 17:55:00|11506.2|11504.7|11503.2|11502.2|11506.2|11505.1|11502.6|11501.6|846
1640973600000|2021-12-31 18:00:00|11503.6|11502.1|11507.5|11506|11508.3|11506.9|11503|11502|490
1640973900000|2021-12-31 18:05:00|11507.2|11506.2|11509.7|11508.7|11510|11508.8|11506.8|11505.9|304
1640974200000|2021-12-31 18:10:00|11509.8|11508.8|11509.9|11508.9|11510.5|11509.1|11509|11507.9|205
1640974500000|2021-12-31 18:15:00|11510.4|11508.7|11511|11510|11511|11510|11509.3|11508.5|197
1640974800000|2021-12-31 18:20:00|11511.1|11510.1|11508.8|11507.8|11511.4|11510.2|11508.7|11507.7|215
1640975100000|2021-12-31 18:25:00|11508.9|11507.9|11505.6|11504.6|11508.9|11507.9|11505.5|11504.5|270
1640975400000|2021-12-31 18:30:00|11505.7|11504.7|11506.2|11505.2|11506.5|11505.5|11505.5|11504.5|196
1640975700000|2021-12-31 18:35:00|11506.3|11505.3|11505.8|11504.8|11506.4|11505.4|11505.6|11504.6|136
1640976000000|2021-12-31 18:40:00|11505.9|11504.9|11505.8|11504.8|11506.3|11505.3|11505.7|11504.7|89
1640976300000|2021-12-31 18:45:00|11505.7|11504.7|11505|11504|11505.8|11504.8|11504.9|11503.9|86
1640976600000|2021-12-31 18:50:00|11505.1|11504.1|11505|11504|11505.2|11504.2|11504.6|11503.8|115
1640976900000|2021-12-31 18:55:00|11505.1|11504.1|11506.3|11505.3|11506.9|11505.9|11504.9|11503.9|137
1640977200000|2021-12-31 19:00:00|11505.9|11504.9|11506.5|11505.5|11507|11506.1|11505.7|11504.7|146
1640977500000|2021-12-31 19:05:00|11506.6|11505.6|11506.9|11505.9|11507.6|11506.7|11506.4|11505.4|149
1640977800000|2021-12-31 19:10:00|11506.8|11505.8|11506.4|11505.4|11507|11506|11505.7|11504.7|130
1640978100000|2021-12-31 19:15:00|11506.5|11505.5|11505.7|11504.7|11506.5|11505.5|11505.5|11504.5|153
1640978400000|2021-12-31 19:20:00|11505.6|11504.6|11504.9|11503.9|11505.7|11504.7|11504.2|11503.3|106
1640978700000|2021-12-31 19:25:00|11504.8|11503.8|11506.9|11505.9|11507|11506|11504.8|11503.8|149
1640979000000|2021-12-31 19:30:00|11507|11506|11506.9|11505.9|11507|11506.2|11506.7|11505.8|60
1640979300000|2021-12-31 19:35:00|11507|11506|11507.7|11506.7|11507.9|11506.9|11506.7|11505.9|114
1640979600000|2021-12-31 19:40:00|11507.6|11506.6|11509.9|11508.9|11510.2|11509.2|11507.4|11506.6|142
1640979900000|2021-12-31 19:45:00|11510|11509|11509.6|11508.6|11510.5|11509.5|11508.8|11507.8|162
1640980200000|2021-12-31 19:50:00|11509.7|11508.7|11509.4|11508.4|11509.7|11508.8|11508.9|11507.9|79
1640980500000|2021-12-31 19:55:00|11509.5|11508.5|11508.9|11507.9|11509.9|11508.8|11508.8|11507.6|185
1640980800000|2021-12-31 20:00:00|11509|11508|11509.7|11508.7|11510|11509|11508.8|11507.8|104
1640981100000|2021-12-31 20:05:00|11509.5|11508.5|11510.2|11509.2|11510.4|11509.4|11509.4|11508.4|96
1640981400000|2021-12-31 20:10:00|11510.3|11509.3|11510.3|11509.3|11510.4|11509.6|11510|11509|68
1640981700000|2021-12-31 20:15:00|11510.2|11509.5|11510.6|11509.1|11512.1|11511.1|11510.1|11509.1|154
1640982000000|2021-12-31 20:20:00|11510.4|11509.4|11510|11508.4|11510.8|11509.6|11509.4|11508.3|147
1640982300000|2021-12-31 20:25:00|11509.6|11508.6|11508.9|11507.9|11509.6|11508.7|11508|11506.7|139
1640982600000|2021-12-31 20:30:00|11509.2|11507.7|11509|11508|11509.6|11508.6|11508.8|11507.5|125
1640982900000|2021-12-31 20:35:00|11509.1|11508.1|11505.9|11504.9|11509.4|11508.1|11505.9|11504.9|202
1640983200000|2021-12-31 20:40:00|11506|11505|11506.2|11505.2|11507.2|11506.1|11505.6|11504.2|166
1640983500000|2021-12-31 20:45:00|11506.1|11505.1|11505.5|11504.5|11506.6|11505.2|11505.2|11504|150
1640983800000|2021-12-31 20:50:00|11505|11504|11505.2|11503.7|11505.9|11504.6|11504.1|11502.7|236
1640984100000|2021-12-31 20:55:00|11505.3|11504.1|11510.2|11509.2|11512|11510.6|11505.1|11504|481
1640984400000|2021-12-31 21:00:00|11510.1|11509.1|11507.6|11506.6|11510.5|11509.4|11507|11505.8|411
1640984700000|2021-12-31 21:05:00|11508.1|11506.2|11507.5|11506.5|11508.4|11506.9|11506.2|11504.7|308
1640985000000|2021-12-31 21:10:00|11507.9|11506.3|11506.6|11505.6|11508.2|11506.6|11506.4|11505.1|207
1640985300000|2021-12-31 21:15:00|11506.9|11505.3|11506.2|11505.2|11507.5|11505.9|11506|11504.8|198
1640985600000|2021-12-31 21:20:00|11506|11505|11507.4|11506.4|11507.7|11506.7|11505.6|11504.6|216
1640985900000|2021-12-31 21:25:00|11507.3|11506.3|11507.2|11506.2|11508|11507|11506.6|11505.6|206
1640986200000|2021-12-31 21:30:00|11507.5|11506.5|11508.8|11507.8|11508.9|11507.9|11506.9|11505.9|110
1640986500000|2021-12-31 21:35:00|11508.6|11507.6|11508.4|11507.4|11508.8|11507.8|11508|11507|94
1640986800000|2021-12-31 21:40:00|11508.5|11507.5|11509.3|11508.3|11509.9|11508.9|11508.2|11507.2|114
1640987100000|2021-12-31 21:45:00|11509.1|11508.1|11509.7|11508.7|11512.5|11509.5|11508.8|11507.1|131
1640987400000|2021-12-31 21:50:00|11509.6|11508.6|11510.7|11509.7|11512.6|11510.2|11508.2|11506.1|146
1640987700000|2021-12-31 21:55:00|11510.8|11509.8|11515.2|11509.2|11515.3|11511.9|11510.1|11506.7|222
1641157200000|2022-01-02 21:00:00|11515.3|11503.3|11515.3|11503.3|11515.3|11503.3|11515|11503|5
1641157500000|2022-01-02 21:05:00|11518.6|11506.6|11516.2|11504.2|11518.6|11506.6|11514.5|11502.5|12
1641157800000|2022-01-02 21:10:00|11515.3|11503.3|11515.5|11503.5|11518.6|11506.6|11515.2|11503.2|14
1641158100000|2022-01-02 21:15:00|11515.7|11503.7|11515.3|11503.3|11517.6|11505.6|11515.2|11503.2|5
1641158400000|2022-01-02 21:20:00|11518.6|11506.6|11515.3|11503.3|11518.6|11506.6|11515.3|11503.3|4
1641158700000|2022-01-02 21:25:00|11515.2|11503.2|11515.2|11503.2|11515.3|11503.3|11515.2|11503.2|3
1641159000000|2022-01-02 21:30:00|11515.3|11503.3|11518.6|11506.6|11518.6|11506.6|11515.2|11503.2|13
1641159300000|2022-01-02 21:35:00|11515.3|11503.3|11518.6|11506.6|11518.6|11506.6|11515.3|11503.3|2
1641159600000|2022-01-02 21:40:00|11515.3|11503.3|11515.3|11503.3|11518.6|11506.6|11515.3|11503.3|5
1641159900000|2022-01-02 21:45:00|11515|11503|11515.3|11503.3|11515.3|11503.3|11515|11503|2
1641160800000|2022-01-02 22:00:00|11522.1|11510.1|11518.3|11512.3|11522.1|11512.6|11512.3|11506.3|61
1641161100000|2022-01-02 22:05:00|11514.2|11508.2|11515.2|11509.2|11519.5|11513.5|11512|11506|158
1641161400000|2022-01-02 22:10:00|11515.3|11509.3|11514.2|11508.2|11519.5|11513.5|11512.1|11506.1|117
1641161700000|2022-01-02 22:15:00|11513.6|11507.6|11513.9|11507.9|11520.1|11514.1|11511.8|11505.8|284
1641162000000|2022-01-02 22:20:00|11514.2|11508.2|11515.3|11509.3|11517.2|11511.2|11513.9|11507.9|129
1641162300000|2022-01-02 22:25:00|11517|11511|11512.5|11506.5|11518|11512|11511.3|11505.3|222
1641162600000|2022-01-02 22:30:00|11514.1|11508.1|11515.3|11509.3|11517|11511|11512.9|11506.9|175
1641162900000|2022-01-02 22:35:00|11515.2|11509.2|11516.9|11510.9|11517.8|11511.8|11514.4|11508.4|133
1641163200000|2022-01-02 22:40:00|11515.7|11509.7|11517.9|11511.9|11518.9|11512.9|11515.7|11509.7|266
1641163500000|2022-01-02 22:45:00|11518.2|11512.2|11516.3|11510.3|11518.7|11512.7|11514.6|11508.6|309
1641163800000|2022-01-02 22:50:00|11516.1|11510.1|11512.9|11506.9|11516.3|11510.5|11511.4|11505.4|378
1641164100000|2022-01-02 22:55:00|11512.6|11506.6|11514.5|11508.5|11516.5|11510.5|11512.5|11506.5|468
1641164400000|2022-01-02 23:00:00|11514.7|11508.7|11510.9|11509.2|11515.6|11511.1|11510.9|11507.4|840
1641164700000|2022-01-02 23:05:00|11510.6|11509|11515.1|11513.6|11515.4|11514|11510.6|11509|566
1641165000000|2022-01-02 23:10:00|11515.2|11513.4|11514.6|11513.1|11515.7|11514.3|11513.4|11512.1|415
1641165300000|2022-01-02 23:15:00|11514.3|11513.3|11516|11515|11516.3|11515.3|11513.3|11512.3|278
1641165600000|2022-01-02 23:20:00|11515.9|11514.9|11516|11515|11516.1|11515.1|11515|11514.2|281
1641165900000|2022-01-02 23:25:00|11515.9|11514.9|11514.9|11513.9|11516|11515|11514.6|11513.6|151
1641166200000|2022-01-02 23:30:00|11515|11514|11514.1|11513.1|11516.2|11515.2|11513.4|11512.4|264
1641166500000|2022-01-02 23:35:00|11514.2|11513.2|11512|11511|11514.2|11513.2|11512|11511|150
1641166800000|2022-01-02 23:40:00|11512.1|11511.1|11513|11512|11513.7|11512.7|11511.8|11510.8|211
1641167100000|2022-01-02 23:45:00|11512.9|11511.9|11516.2|11515.2|11516.2|11515.2|11512.9|11511.9|201
1641167400000|2022-01-02 23:50:00|11516.1|11515.1|11515|11514|11516.2|11515.2|11514.7|11513.7|114
1641167700000|2022-01-02 23:55:00|11514.9|11513.9|11515|11514|11515.6|11514.8|11514.1|11513.2|139
1641168000000|2022-01-03 00:00:00|11514.9|11513.9|11513.5|11512.8|11515.3|11514.5|11513.2|11512.3|181
1641168300000|2022-01-03 00:05:00|11513.6|11512.9|11513.6|11512.6|11515|11514.1|11512.7|11511.9|191
1641168600000|2022-01-03 00:10:00|11513.7|11512.7|11513.7|11513|11514.3|11513.4|11512.9|11512.1|129
1641168900000|2022-01-03 00:15:00|11513.9|11512.9|11517.1|11516.1|11517.1|11516.2|11513.5|11512.6|198
1641169200000|2022-01-03 00:20:00|11517|11516|11517.9|11517.2|11518.2|11517.3|11516.5|11515.7|169
1641169500000|2022-01-03 00:25:00|11518|11517.3|11524.8|11523.8|11524.8|11523.9|11517.8|11517.1|337
1641169800000|2022-01-03 00:30:00|11524.7|11523.7|11525.7|11525|11525.9|11525.2|11523.6|11522.9|351
1641170100000|2022-01-03 00:35:00|11525.8|11525.1|11526|11525|11528.8|11528.1|11525.3|11524.6|227
1641170400000|2022-01-03 00:40:00|11525.5|11524.8|11528.3|11527.6|11528.3|11527.6|11525.1|11524.4|459
1641170700000|2022-01-03 00:45:00|11528.5|11527.5|11529.2|11528.5|11529.3|11528.6|11526.9|11526.2|251
1641171000000|2022-01-03 00:50:00|11529.3|11528.6|11524.5|11523.8|11529.5|11528.8|11524.3|11523.4|316
1641171300000|2022-01-03 00:55:00|11524.6|11523.6|11528.5|11527.5|11528.5|11527.8|11524.6|11523.6|391
1641171600000|2022-01-03 01:00:00|11528.4|11527.4|11525.6|11524.9|11528.5|11527.7|11525.6|11524.8|208
1641171900000|2022-01-03 01:05:00|11525.7|11525|11526.9|11526.2|11528.5|11527.6|11525.5|11524.8|219
1641172200000|2022-01-03 01:10:00|11527|11526.3|11527.1|11526.1|11527.3|11526.4|11526.1|11525.3|129
1641172500000|2022-01-03 01:15:00|11527.2|11526.2|11525.1|11524.1|11527.6|11526.8|11524.8|11524|185
1641172800000|2022-01-03 01:20:00|11525|11524|11525.1|11524.4|11525.2|11524.5|11523.9|11523.1|179
1641173100000|2022-01-03 01:25:00|11525.2|11524.5|11525.4|11524.7|11525.5|11524.8|11524.6|11523.9|94
1641173400000|2022-01-03 01:30:00|11525.5|11524.8|11526.8|11525.8|11527.5|11526.6|11524.9|11524.2|203
1641173700000|2022-01-03 01:35:00|11526.7|11525.7|11525.1|11524.1|11526.7|11525.8|11524.3|11523.3|182
1641174000000|2022-01-03 01:40:00|11525|11524|11525.1|11524.1|11527|11526.2|11524.5|11523.6|277
1641174300000|2022-01-03 01:45:00|11525.2|11524.2|11519|11518|11525.2|11524.2|11518.5|11517.8|307
1641174600000|2022-01-03 01:50:00|11518.8|11518.1|11522.3|11521.3|11522.6|11521.6|11518.8|11518|256
1641174900000|2022-01-03 01:55:00|11522.4|11521.4|11522|11521|11522.4|11521.4|11520.3|11519.4|225
1641175200000|2022-01-03 02:00:00|11522.1|11521.1|11521.6|11520.9|11523.6|11522.9|11521.1|11520.2|200
1641175500000|2022-01-03 02:05:00|11521.5|11520.8|11524.7|11524|11524.8|11524|11521.5|11520.8|256
1641175800000|2022-01-03 02:10:00|11524.6|11523.9|11525.1|11524.1|11525.3|11524.5|11524.6|11523.8|173
1641176100000|2022-01-03 02:15:00|11525.5|11524.8|11525.1|11524.1|11525.9|11525.1|11524.8|11524|159
1641176400000|2022-01-03 02:20:00|11524.9|11524.2|11525.1|11524.1|11525.9|11525|11524.5|11523.6|118
1641176700000|2022-01-03 02:25:00|11525|11524|11524.9|11524.2|11525.3|11524.5|11524.6|11523.9|109
1641177000000|2022-01-03 02:30:00|11525|11524.3|11526.2|11525.5|11526.9|11526|11525|11524.2|221
1641177300000|2022-01-03 02:35:00|11526.4|11525.4|11525.7|11524.7|11526.4|11525.5|11524.9|11524|147
1641177600000|2022-01-03 02:40:00|11525.6|11524.6|11526.2|11525.5|11526.8|11526.1|11525.6|11524.6|122
1641177900000|2022-01-03 02:45:00|11526.7|11526|11527.6|11526.6|11528.2|11527.4|11526.2|11525.4|126
1641178200000|2022-01-03 02:50:00|11527.7|11526.7|11527.5|11526.8|11528.3|11527.4|11526.7|11525.9|132
1641178500000|2022-01-03 02:55:00|11527.6|11526.6|11528.1|11527.4|11528.2|11527.5|11527.4|11526.5|92
1641178800000|2022-01-03 03:00:00|11528|11527.3|11527.5|11526.5|11528.6|11527.9|11527.4|11526.4|84
1641179100000|2022-01-03 03:05:00|11527.4|11526.4|11526.2|11525.5|11527.5|11526.8|11525.3|11524.5|124
1641179400000|2022-01-03 03:10:00|11526.4|11525.4|11527.5|11526.8|11527.7|11526.9|11526.1|11525.2|85
1641179700000|2022-01-03 03:15:00|11527.4|11526.7|11527.6|11526.9|11528.3|11527.6|11526.9|11526.1|138
1641180000000|2022-01-03 03:20:00|11527.7|11526.7|11528|11527.3|11528.7|11528|11526.8|11526|173
1641180300000|2022-01-03 03:25:00|11528.1|11527.4|11528.2|11527.2|11528.8|11528.1|11527.6|11526.8|97
1641180600000|2022-01-03 03:30:00|11528|11527.3|11529.4|11528.7|11529.5|11528.7|11528|11527.3|109
1641180900000|2022-01-03 03:35:00|11529.5|11528.8|11529.4|11528.7|11530.7|11530|11529.2|11528.2|306
1641181200000|2022-01-03 03:40:00|11529.3|11528.6|11528.6|11527.6|11529.5|11528.7|11527.2|11526.4|313
1641181500000|2022-01-03 03:45:00|11528.7|11528|11529.6|11528.6|11530.3|11529.6|11528.4|11527.5|155
1641181800000|2022-01-03 03:50:00|11529.7|11528.7|11529.5|11528.5|11529.7|11529|11529.3|11528.5|104
1641182100000|2022-01-03 03:55:00|11529.6|11528.6|11528|11527.3|11529.6|11528.8|11527.9|11527.2|183
1641182400000|2022-01-03 04:00:00|11527.9|11527.2|11529.5|11528.8|11531|11530.3|11527.9|11527.2|160
1641182700000|2022-01-03 04:05:00|11529.3|11528.5|11528.7|11527.7|11529.6|11528.7|11528.2|11527.2|156
1641183000000|2022-01-03 04:10:00|11528.6|11527.9|11528.9|11527.9|11529.7|11528.8|11528.5|11527.8|95
1641183300000|2022-01-03 04:15:00|11528.8|11527.8|11528.8|11528.1|11529.1|11528.2|11528.5|11527.6|102
1641183600000|2022-01-03 04:20:00|11528.9|11528.2|11528|11527.3|11528.9|11528.2|11527.6|11526.7|72
1641183900000|2022-01-03 04:25:00|11528.1|11527.1|11528.1|11527.4|11528.2|11527.5|11527.8|11527|65
1641184200000|2022-01-03 04:30:00|11528.2|11527.5|11528.3|11527.3|11528.4|11527.7|11527.9|11527.1|52
1641184500000|2022-01-03 04:35:00|11528.4|11527.4|11529.2|11528.5|11529.6|11528.8|11528.1|11527.4|96
1641184800000|2022-01-03 04:40:00|11529.3|11528.6|11528.7|11528|11529.5|11528.7|11528.5|11527.8|81
1641185100000|2022-01-03 04:45:00|11528.6|11527.9|11528.2|11527.2|11528.8|11528|11527.9|11527|109
1641185400000|2022-01-03 04:50:00|11528.3|11527.6|11528.4|11527.4|11529|11528.1|11527.5|11526.5|142
1641185700000|2022-01-03 04:55:00|11528.3|11527.3|11527.6|11526.6|11528.4|11527.5|11527.2|11526.3|140
1641186000000|2022-01-03 05:00:00|11527.7|11527|11528.4|11527.4|11529.1|11528.2|11527.7|11527|165
1641186300000|2022-01-03 05:05:00|11528.5|11527.5|11528.5|11527.8|11528.7|11527.9|11528.1|11527.1|137
1641186600000|2022-01-03 05:10:00|11528.6|11527.9|11528.9|11528.2|11529.1|11528.3|11527.9|11527|103
1641186900000|2022-01-03 05:15:00|11529|11528.3|11529.2|11528.2|11529.6|11528.8|11528.7|11527.9|161
1641187200000|2022-01-03 05:20:00|11528.9|11528.3|11529.6|11528.6|11529.8|11529.1|11528.7|11527.9|106
1641187500000|2022-01-03 05:25:00|11529.7|11528.7|11529.3|11528.6|11529.7|11528.8|11529.3|11528.4|105
1641187800000|2022-01-03 05:30:00|11529.5|11528.5|11529.6|11528.9|11530.2|11529.5|11529.3|11528.4|128
1641188100000|2022-01-03 05:35:00|11529.5|11528.8|11530|11529.3|11530.2|11529.5|11529.3|11528.3|155
1641188400000|2022-01-03 05:40:00|11530.1|11529.1|11530.8|11529.8|11531.6|11530.6|11529.5|11528.8|195
1641188700000|2022-01-03 05:45:00|11530.9|11529.9|11531.8|11531.1|11532.1|11531.3|11530.1|11529.4|182
1641189000000|2022-01-03 05:50:00|11532|11531|11530.6|11529.9|11532.1|11531.3|11530.4|11529.7|170
1641189300000|2022-01-03 05:55:00|11530.7|11530|11531.4|11530.7|11532|11531.1|11530.6|11529.8|157
1641189600000|2022-01-03 06:00:00|11531.5|11530.8|11532.6|11531.9|11532.8|11532|11531.4|11530.5|124
1641189900000|2022-01-03 06:05:00|11532.7|11531.7|11534.8|11534.1|11535.4|11534.5|11532.7|11531.7|180
1641190200000|2022-01-03 06:10:00|11535|11534.3|11534.4|11533.4|11535.2|11534.5|11534|11533.1|240
1641190500000|2022-01-03 06:15:00|11534.5|11533.5|11534.3|11533.6|11534.9|11534.1|11534.1|11533.3|146
1641190800000|2022-01-03 06:20:00|11534.4|11533.7|11535|11534|11536.2|11535.4|11534.1|11533.3|244
1641191100000|2022-01-03 06:25:00|11535.1|11534.1|11536.3|11535.6|11536.8|11536|11535.1|11534.1|233
1641191400000|2022-01-03 06:30:00|11536.2|11535.5|11534.7|11534|11536.5|11535.7|11534.1|11533.3|294
1641191700000|2022-01-03 06:35:00|11534.8|11534.1|11533.8|11533.1|11535.2|11534.3|11533.5|11532.7|268
1641192000000|2022-01-03 06:40:00|11533.7|11533|11533.5|11532.8|11534.2|11533.3|11533.3|11532.4|192
1641192300000|2022-01-03 06:45:00|11533.8|11533.1|11533.1|11532.4|11534.1|11533.3|11533|11532.3|171
1641192600000|2022-01-03 06:50:00|11533.2|11532.5|11532.6|11531.6|11533.3|11532.5|11531.7|11531|174
1641192900000|2022-01-03 06:55:00|11532.7|11531.7|11533.9|11533.2|11534.1|11533.2|11532.4|11531.5|177
1641193200000|2022-01-03 07:00:00|11533.8|11533.1|11534|11533|11534.9|11533.9|11533.5|11532.5|184
1641193500000|2022-01-03 07:05:00|11533.9|11532.9|11533.5|11532.5|11534.8|11533.9|11533.2|11532.3|150
1641193800000|2022-01-03 07:10:00|11533.4|11532.4|11532.2|11531.2|11533.5|11532.6|11531.1|11530.4|218
1641194100000|2022-01-03 07:15:00|11532.1|11531.1|11531.5|11530.5|11532.8|11531.9|11531.5|11530.5|257
1641194400000|2022-01-03 07:20:00|11531.6|11530.6|11531.5|11530.8|11531.8|11530.8|11529.9|11529.1|243
1641194700000|2022-01-03 07:25:00|11531.6|11530.9|11533.3|11532.6|11533.3|11532.6|11531.5|11530.7|151
1641195000000|2022-01-03 07:30:00|11533.2|11532.5|11532.8|11531.8|11533.4|11532.7|11532.1|11531.2|148
1641195300000|2022-01-03 07:35:00|11532.7|11531.7|11531.5|11530.5|11532.8|11531.9|11531.2|11530.3|190
1641195600000|2022-01-03 07:40:00|11531.6|11530.6|11530.6|11529.9|11531.6|11530.7|11530.5|11529.7|158
1641195900000|2022-01-03 07:45:00|11530.3|11529.6|11531.2|11530.5|11531.9|11531.1|11530.2|11529.3|166
1641196200000|2022-01-03 07:50:00|11531|11530.3|11530.3|11529.3|11531.5|11530.6|11530|11529.1|142
1641196500000|2022-01-03 07:55:00|11530.4|11529.4|11529.7|11528.7|11530.9|11530.1|11527.1|11526.4|469
1641196800000|2022-01-03 08:00:00|11529.6|11528.6|11529.2|11528.5|11530.3|11529.5|11528|11527.1|349
1641197100000|2022-01-03 08:05:00|11529.4|11528.4|11525.5|11524.5|11529.5|11528.7|11524.5|11523.8|417
1641197400000|2022-01-03 08:10:00|11525.6|11524.6|11528.8|11528.1|11530.1|11529.2|11525.5|11524.5|369
1641197700000|2022-01-03 08:15:00|11528.7|11528|11529.1|11528.1|11531.1|11530.1|11528.2|11527.2|359
1641198000000|2022-01-03 08:20:00|11529|11528|11530.3|11529.6|11531.2|11530.5|11529|11528|314
1641198300000|2022-01-03 08:25:00|11530.2|11529.5|11529.6|11528.6|11530.8|11530.1|11529.3|11528.5|257
1641198600000|2022-01-03 08:30:00|11529.5|11528.8|11528.2|11527.2|11530.2|11529.4|11528.1|11527.1|214
1641198900000|2022-01-03 08:35:00|11528.3|11527.3|11529|11528|11529.7|11529|11526.9|11525.9|267
1641199200000|2022-01-03 08:40:00|11528.9|11527.9|11526.9|11526.2|11529|11528.2|11526.9|11526|236
1641199500000|2022-01-03 08:45:00|11527|11526|11525.6|11524.9|11527.9|11526.9|11524.5|11523.7|399
1641199800000|2022-01-03 08:50:00|11525.7|11525|11525.7|11525|11527.2|11526.4|11525.3|11524.4|372
1641200100000|2022-01-03 08:55:00|11525.8|11525.1|11526.4|11525.7|11526.9|11526|11525.6|11524.8|356
1641200400000|2022-01-03 09:00:00|11526.5|11525.8|11526.5|11525.5|11527.9|11527.1|11526.1|11525.4|275
1641200700000|2022-01-03 09:05:00|11526.3|11525.6|11521.6|11520.9|11527|11526.1|11521.5|11520.7|328
1641201000000|2022-01-03 09:10:00|11521.8|11520.8|11519|11518.3|11522.9|11522.1|11518.2|11517.4|413
1641201300000|2022-01-03 09:15:00|11518.9|11518.2|11516.5|11515.8|11519.7|11519|11515.3|11514.6|529
1641201600000|2022-01-03 09:20:00|11516.4|11515.7|11517.9|11516.9|11518.7|11517.9|11516|11515.3|593
1641201900000|2022-01-03 09:25:00|11518|11517|11519.6|11518.6|11520.3|11519.5|11517.2|11516.4|597
1641202200000|2022-01-03 09:30:00|11519.7|11519|11520.3|11519.3|11522|11521|11519.3|11518.4|417
1641202500000|2022-01-03 09:35:00|11520.4|11519.4|11519.5|11518.5|11521|11520.1|11517.9|11517.1|431
1641202800000|2022-01-03 09:40:00|11519.4|11518.4|11518.1|11517.1|11519.5|11518.8|11517.5|11516.6|307
1641203100000|2022-01-03 09:45:00|11518|11517.3|11516.7|11516|11519|11518.1|11515.8|11515|334
1641203400000|2022-01-03 09:50:00|11516.8|11516.1|11516.7|11515.7|11517.6|11516.7|11515.8|11514.9|372
1641203700000|2022-01-03 09:55:00|11516.8|11515.8|11518.2|11517.2|11518.2|11517.2|11516.1|11515.4|451
1641204000000|2022-01-03 10:00:00|11518.1|11517.1|11516.7|11516|11518.3|11517.4|11515.5|11514.8|334
1641204300000|2022-01-03 10:05:00|11516.8|11516.1|11515.3|11514.6|11517.2|11516.2|11514.2|11513.5|368
1641204600000|2022-01-03 10:10:00|11515.4|11514.7|11514.1|11513.1|11515.5|11514.7|11513.1|11512.4|370
1641204900000|2022-01-03 10:15:00|11514.2|11513.2|11512.9|11511.9|11514.9|11514.1|11511.7|11510.7|320
1641205200000|2022-01-03 10:20:00|11513|11512|11513.3|11512.6|11513.9|11513.1|11511.9|11511.1|398
1641205500000|2022-01-03 10:25:00|11513.4|11512.7|11516.1|11515.1|11516.5|11515.6|11512.2|11511.4|417
1641205800000|2022-01-03 10:30:00|11516|11515|11516.3|11515.3|11517|11516.1|11514.6|11513.8|339
1641206100000|2022-01-03 10:35:00|11516.4|11515.4|11514.9|11513.9|11516.8|11515.9|11514.3|11513.5|467
1641206400000|2022-01-03 10:40:00|11515|11514|11514.6|11513.6|11516.7|11515.9|11514.1|11513.1|485
1641206700000|2022-01-03 10:45:00|11514.7|11513.7|11512.1|11511.4|11514.9|11514.2|11512|11511.1|478
1641207000000|2022-01-03 10:50:00|11512.3|11511.3|11511.6|11510.9|11513.1|11512.4|11511.3|11510.5|445
1641207300000|2022-01-03 10:55:00|11511.7|11510.7|11508.5|11507.8|11511.7|11510.7|11506.3|11505.5|516
1641207600000|2022-01-03 11:00:00|11508.8|11507.7|11504.9|11504.2|11510.1|11509.3|11504.8|11504|544
1641207900000|2022-01-03 11:05:00|11504.8|11504.1|11502.7|11501.7|11505.9|11505.1|11501.4|11500.4|654
1641208200000|2022-01-03 11:10:00|11502.6|11501.6|11505.2|11504.2|11506.1|11505.1|11500|11499.3|671
1641208500000|2022-01-03 11:15:00|11505.1|11504.4|11504.8|11504.1|11505.5|11504.8|11503.4|11502.4|373
1641208800000|2022-01-03 11:20:00|11504.7|11504|11508.3|11507.6|11509.2|11508.4|11504.7|11504|534
1641209100000|2022-01-03 11:25:00|11508.4|11507.4|11507|11506|11508.6|11507.7|11506.8|11505.9|279
1641209400000|2022-01-03 11:30:00|11506.9|11506.2|11503.4|11502.4|11507.1|11506.3|11503.3|11502.4|281
1641209700000|2022-01-03 11:35:00|11503.5|11502.5|11505.8|11504.8|11506.4|11505.5|11499.7|11499|532
1641210000000|2022-01-03 11:40:00|11505.9|11504.9|11504.6|11503.6|11506.6|11505.8|11502.5|11501.6|415
1641210300000|2022-01-03 11:45:00|11504.5|11503.8|11507.6|11506.6|11508.2|11507.2|11504.5|11503.5|318
1641210600000|2022-01-03 11:50:00|11507.5|11506.5|11507.1|11506.1|11508.5|11507.6|11506.9|11506|256
1641210900000|2022-01-03 11:55:00|11507|11506|11507.1|11506.4|11507.5|11506.6|11505.8|11504.9|249
1641211200000|2022-01-03 12:00:00|11507|11506.3|11507.8|11506.8|11508.3|11507.4|11506.7|11505.9|308
1641211500000|2022-01-03 12:05:00|11507.9|11506.9|11508.2|11507.5|11508.5|11507.6|11506.3|11505.5|248
1641211800000|2022-01-03 12:10:00|11508.1|11507.4|11509.8|11508.8|11509.9|11509.2|11508|11507.1|244
1641212100000|2022-01-03 12:15:00|11509.5|11508.5|11511.9|11510.9|11513.2|11512.2|11508.7|11507.9|383
1641212400000|2022-01-03 12:20:00|11511.8|11510.8|11511.6|11510.9|11513.9|11513.1|11511.5|11510.6|373
1641212700000|2022-01-03 12:25:00|11511.5|11510.8|11513.6|11512.6|11514.8|11513.9|11511.2|11510.3|275
1641213000000|2022-01-03 12:30:00|11513.5|11512.5|11512.7|11511.7|11514.5|11513.5|11511.7|11510.7|277
1641213300000|2022-01-03 12:35:00|11512.6|11511.6|11510.8|11509.8|11513.3|11512.5|11509.6|11508.7|253
1641213600000|2022-01-03 12:40:00|11510.4|11509.7|11511.3|11510.3|11511.9|11511.1|11510|11509.1|248
1641213900000|2022-01-03 12:45:00|11511.2|11510.2|11514.2|11513.2|11514.7|11513.7|11510.9|11509.9|211
1641214200000|2022-01-03 12:50:00|11514.4|11513.4|11514|11513|11514.5|11513.6|11513.1|11512.1|258
1641214500000|2022-01-03 12:55:00|11513.9|11512.9|11507.2|11506.2|11514.8|11513.8|11505.4|11504.5|563
1641214800000|2022-01-03 13:00:00|11507.4|11506.7|11508.2|11507.2|11509|11508.1|11507.3|11506.4|352
1641215100000|2022-01-03 13:05:00|11508.1|11507.1|11506.8|11505.8|11508.2|11507.3|11505.3|11504.4|422
1641215400000|2022-01-03 13:10:00|11506.5|11505.5|11498.2|11497.2|11506.6|11505.6|11497.9|11497.1|527
1641215700000|2022-01-03 13:15:00|11498.1|11497.1|11499.2|11498.2|11500.4|11499.4|11495.2|11494.5|570
1641216000000|2022-01-03 13:20:00|11498.9|11498.1|11501.4|11500.4|11502.5|11501.8|11497.6|11496.7|502
1641216300000|2022-01-03 13:25:00|11501.2|11500.5|11503.2|11502.5|11503.6|11502.9|11500.2|11499.4|658
1641216600000|2022-01-03 13:30:00|11503|11502.3|11509|11508|11509|11508.1|11502.8|11502|749
1641216900000|2022-01-03 13:35:00|11509.1|11508.1|11511.4|11510.4|11513.3|11512.5|11508.5|11507.8|619
1641217200000|2022-01-03 13:40:00|11511.5|11510.5|11509.3|11508.3|11512|11511.2|11509|11508.2|474
1641217500000|2022-01-03 13:45:00|11509.5|11508.5|11511.3|11510.3|11512.9|11511.9|11509.4|11508.4|492
1641217800000|2022-01-03 13:50:00|11511.4|11510.4|11515.9|11514.9|11517.1|11516.1|11511.3|11510.3|502
1641218100000|2022-01-03 13:55:00|11515.8|11514.8|11515.3|11514.3|11516.8|11515.8|11513.9|11512.9|502
1641218400000|2022-01-03 14:00:00|11515.4|11514.4|11516.7|11515.7|11517.4|11516.4|11514.3|11513.4|496
1641218700000|2022-01-03 14:05:00|11517|11516|11517.2|11516.2|11517.3|11516.4|11514.5|11513.5|543
1641219000000|2022-01-03 14:10:00|11517.3|11516.3|11519.6|11518.6|11519.8|11519|11516.4|11515.5|546
1641219300000|2022-01-03 14:15:00|11519.5|11518.5|11521.9|11520.9|11522.1|11521.1|11519.1|11518.1|552
1641219600000|2022-01-03 14:20:00|11521.7|11521|11523.9|11522.9|11525.7|11524.7|11521.7|11520.8|620
1641219900000|2022-01-03 14:25:00|11524.1|11523.1|11527.9|11527.2|11528.6|11527.6|11523.4|11522.6|679
1641220200000|2022-01-03 14:30:00|11528|11527.3|11531.3|11530.3|11533.8|11532.9|11527.6|11526.7|907
1641220500000|2022-01-03 14:35:00|11531.2|11530.2|11529.5|11528.5|11532.1|11531.3|11528|11527.2|758
1641220800000|2022-01-03 14:40:00|11529.6|11528.6|11531.6|11530.6|11533|11532.1|11529.4|11528.6|635
1641221100000|2022-01-03 14:45:00|11531.8|11530.8|11528.6|11527.9|11532.9|11532|11525.1|11524.1|836
1641221400000|2022-01-03 14:50:00|11528.7|11528|11529|11528.3|11530.1|11529.3|11525.6|11524.7|956
1641221700000|2022-01-03 14:55:00|11529.3|11528.6|11531|11530|11534.1|11533.2|11528.2|11527.4|838
1641222000000|2022-01-03 15:00:00|11531.1|11530.1|11530.6|11529.9|11533.8|11533.1|11529.5|11528.5|923
1641222300000|2022-01-03 15:05:00|11530.5|11529.8|11529.2|11528.2|11532.6|11531.8|11528.8|11527.8|650
1641222600000|2022-01-03 15:10:00|11529.3|11528.6|11532.2|11531.2|11533.3|11532.6|11529.2|11528.4|521
1641222900000|2022-01-03 15:15:00|11532.1|11531.4|11531.9|11531.2|11533.2|11532.5|11530.6|11529.7|565
1641223200000|2022-01-03 15:20:00|11532|11531.3|11530.3|11529.3|11532.2|11531.5|11526.6|11525.6|660
1641223500000|2022-01-03 15:25:00|11530.4|11529.4|11536.6|11535.9|11536.9|11536.2|11529.3|11528.5|634
1641223800000|2022-01-03 15:30:00|11536.7|11536|11532.3|11531.3|11537.1|11536.4|11531.4|11530.4|755
1641224100000|2022-01-03 15:35:00|11532.4|11531.4|11531.4|11530.7|11534.6|11533.7|11531.3|11530.4|533
1641224400000|2022-01-03 15:40:00|11531.6|11530.6|11531.1|11530.1|11534.6|11533.7|11530.4|11529.4|450
1641224700000|2022-01-03 15:45:00|11531|11530|11533.2|11532.5|11533.3|11532.6|11529|11528.1|519
1641225000000|2022-01-03 15:50:00|11533.1|11532.4|11529|11528|11534.3|11533.6|11528.9|11528|550
1641225300000|2022-01-03 15:55:00|11529.1|11528.1|11529.7|11529|11532.6|11531.7|11529.1|11528.1|525
1641225600000|2022-01-03 16:00:00|11529.6|11528.9|11533.1|11532.1|11533.3|11532.6|11528.9|11528|596
1641225900000|2022-01-03 16:05:00|11533|11532|11533.4|11532.7|11534.2|11533.4|11532.6|11531.8|419
1641226200000|2022-01-03 16:10:00|11533.6|11532.6|11531.1|11530.1|11534.2|11533.3|11530.4|11529.4|445
1641226500000|2022-01-03 16:15:00|11531|11530|11531.8|11530.8|11532.2|11531.2|11530.9|11529.9|394
1641226800000|2022-01-03 16:20:00|11531.7|11530.7|11531.5|11530.5|11533.1|11532.1|11529.7|11528.7|381
1641227100000|2022-01-03 16:25:00|11531.6|11530.6|11533.6|11532.6|11533.7|11532.7|11530.7|11529.7|425
1641227400000|2022-01-03 16:30:00|11533.7|11532.7|11533.6|11532.6|11534.2|11533.4|11533|11532|417
1641227700000|2022-01-03 16:35:00|11533.5|11532.5|11529.4|11528.7|11533.8|11533|11529.3|11528.6|339
1641228000000|2022-01-03 16:40:00|11529.5|11528.8|11530.3|11529.3|11531.1|11530.1|11528.1|11527.2|438
1641228300000|2022-01-03 16:45:00|11530.4|11529.4|11527.5|11526.5|11530.4|11529.4|11527.1|11526.4|368
1641228600000|2022-01-03 16:50:00|11527.6|11526.6|11526.2|11525.5|11527.6|11526.7|11524.8|11523.8|454
1641228900000|2022-01-03 16:55:00|11526.7|11526|11527.1|11526.4|11527.8|11526.9|11525.4|11524.5|328
1641229200000|2022-01-03 17:00:00|11527|11526.3|11527.6|11526.9|11528.9|11528|11527|11526.1|245
1641229500000|2022-01-03 17:05:00|11527.5|11526.8|11527.2|11526.5|11528.1|11527.2|11526.6|11525.6|235
1641229800000|2022-01-03 17:10:00|11527.3|11526.6|11528.1|11527.4|11528.4|11527.6|11526.1|11525.2|172
1641230100000|2022-01-03 17:15:00|11528.2|11527.5|11527|11526|11528.4|11527.7|11526.4|11525.4|207
1641230400000|2022-01-03 17:20:00|11527.1|11526.1|11529.8|11528.8|11530|11529.1|11527|11526|153
1641230700000|2022-01-03 17:25:00|11529.7|11528.7|11529.8|11528.8|11530.9|11530.1|11529.6|11528.6|215
1641231000000|2022-01-03 17:30:00|11530.2|11529.2|11531.7|11530.7|11531.9|11531|11530.1|11529.2|190
1641231300000|2022-01-03 17:35:00|11531.6|11530.9|11528.7|11527.7|11532|11531.2|11528.2|11527.5|170
1641231600000|2022-01-03 17:40:00|11528.8|11528|11531.6|11530.6|11531.8|11530.8|11528.7|11528|220
1641231900000|2022-01-03 17:45:00|11531.5|11530.8|11533|11532|11533.1|11532.1|11531.4|11530.5|199
1641232200000|2022-01-03 17:50:00|11533.1|11532.4|11533.4|11532.4|11533.7|11532.9|11531.3|11530.4|195
1641232500000|2022-01-03 17:55:00|11533.6|11532.6|11532.2|11531.5|11534.5|11533.6|11532.1|11531.2|231
1641232800000|2022-01-03 18:00:00|11532.3|11531.6|11530.4|11529.7|11532.9|11532.1|11530|11529.3|206
1641233100000|2022-01-03 18:05:00|11530.3|11529.6|11530.5|11529.5|11531.8|11530.8|11530.1|11529.3|214
1641233400000|2022-01-03 18:10:00|11530.1|11529.4|11530.3|11529.3|11532|11531.2|11529.9|11529|249
1641233700000|2022-01-03 18:15:00|11530.4|11529.4|11530.4|11529.4|11530.8|11530|11529.5|11528.5|146
1641234000000|2022-01-03 18:20:00|11530.3|11529.3|11529.5|11528.8|11531.2|11530.2|11529.4|11528.6|193
1641234300000|2022-01-03 18:25:00|11529.6|11528.9|11531.4|11530.7|11531.7|11530.8|11529.5|11528.7|203
1641234600000|2022-01-03 18:30:00|11531.5|11530.8|11530.5|11529.8|11531.9|11531|11530|11529.2|183
1641234900000|2022-01-03 18:35:00|11530.6|11529.9|11530.4|11529.7|11531.6|11530.8|11529.8|11528.9|186
1641235200000|2022-01-03 18:40:00|11530.6|11529.6|11530.6|11529.6|11531.6|11530.7|11530.4|11529.6|186
1641235500000|2022-01-03 18:45:00|11530.4|11529.7|11528.9|11527.9|11531|11530.2|11528.8|11527.9|271
1641235800000|2022-01-03 18:50:00|11528.8|11527.8|11527.9|11526.9|11529|11528|11527.4|11526.7|254
1641236100000|2022-01-03 18:55:00|11528|11527|11528.3|11527.6|11528.7|11527.9|11527.7|11526.8|243
1641236400000|2022-01-03 19:00:00|11528.4|11527.4|11530.3|11529.6|11530.8|11529.7|11527.9|11527|198
1641236700000|2022-01-03 19:05:00|11530.4|11529.7|11528.8|11527.8|11530.6|11529.7|11528.5|11527.7|208
1641237000000|2022-01-03 19:10:00|11528.5|11527.5|11528|11527|11529.3|11528.3|11527.9|11526.9|271
1641237300000|2022-01-03 19:15:00|11528.1|11527.1|11528|11527|11528.7|11527.9|11527.5|11526.8|205
1641237600000|2022-01-03 19:20:00|11527.9|11526.9|11528.5|11527.5|11529.3|11528.5|11527.8|11526.9|253
1641237900000|2022-01-03 19:25:00|11528.6|11527.6|11528.5|11527.5|11529.2|11528.5|11528.2|11527.4|156
1641238200000|2022-01-03 19:30:00|11528.4|11527.4|11528|11527|11528.8|11528|11527.8|11526.8|219
1641238500000|2022-01-03 19:35:00|11528.1|11527.1|11528.5|11527.8|11528.7|11527.8|11527.7|11526.8|268
1641238800000|2022-01-03 19:40:00|11528.6|11527.6|11528.4|11527.4|11529.2|11528.3|11527.7|11526.8|297
1641239100000|2022-01-03 19:45:00|11528.5|11527.5|11528.4|11527.4|11528.6|11527.8|11526.8|11526.1|226
1641239400000|2022-01-03 19:50:00|11528.3|11527.3|11527.3|11526.3|11528.5|11527.5|11526.6|11525.8|372
1641239700000|2022-01-03 19:55:00|11527.4|11526.4|11534|11533.3|11534.1|11533.3|11526.8|11526|681
1641240000000|2022-01-03 20:00:00|11533.8|11533.1|11533|11532|11534.4|11533.4|11532.2|11531.2|525
1641240300000|2022-01-03 20:05:00|11532.9|11531.9|11531.4|11530.7|11533.7|11532.8|11531.3|11530.4|194
1641240600000|2022-01-03 20:10:00|11531.5|11530.8|11531.2|11530.5|11531.6|11530.9|11530.7|11529.9|171
1641240900000|2022-01-03 20:15:00|11531.1|11530.4|11530|11529.3|11531.5|11530.7|11529.9|11529.1|157
1641241200000|2022-01-03 20:20:00|11530.1|11529.4|11530.3|11529.6|11530.4|11529.6|11529.4|11528.4|161
1641241500000|2022-01-03 20:25:00|11530.4|11529.3|11529|11528|11530.5|11529.7|11528.8|11528|156
1641241800000|2022-01-03 20:30:00|11529.1|11528.1|11527.6|11526.6|11529.1|11528.2|11526.9|11525.9|195
1641242100000|2022-01-03 20:35:00|11527.7|11526.7|11529.4|11528.7|11529.5|11528.8|11527.6|11526.6|197
1641242400000|2022-01-03 20:40:00|11529.3|11528.6|11529.7|11529|11530.4|11529.5|11529.2|11528.5|195
1641242700000|2022-01-03 20:45:00|11529.9|11528.9|11529|11528|11530|11529.2|11528.8|11527.9|121
1641243000000|2022-01-03 20:50:00|11529.1|11528.1|11531.8|11530.8|11532|11531.1|11528.8|11527.9|210
1641243300000|2022-01-03 20:55:00|11531.9|11530.9|11535.1|11534.1|11535.6|11534.8|11531.7|11530.8|277
1641243600000|2022-01-03 21:00:00|11535.2|11534.2|11535.2|11534.5|11535.6|11534.7|11534.3|11533.3|273
1641243900000|2022-01-03 21:05:00|11535.1|11534.4|11533.7|11533|11535.5|11534.7|11533.6|11532.8|173
1641244200000|2022-01-03 21:10:00|11533.6|11532.9|11533.9|11532.9|11534.5|11533.7|11533.6|11532.8|127
1641244500000|2022-01-03 21:15:00|11534|11533|11534.9|11534.2|11535.3|11534.4|11533.8|11532.9|111
1641244800000|2022-01-03 21:20:00|11534.8|11534.1|11535.4|11534.4|11535.5|11534.6|11534.6|11533.9|74
1641245100000|2022-01-03 21:25:00|11535.3|11534.6|11534.4|11533.4|11535.3|11534.6|11534|11533.3|140
1641245400000|2022-01-03 21:30:00|11534.1|11533.5|11535.1|11534.1|11535.1|11534.2|11534.1|11533.4|100
1641245700000|2022-01-03 21:35:00|11535.2|11534.2|11534.4|11533.4|11535.9|11535|11534.1|11533.3|118
1641246000000|2022-01-03 21:40:00|11534.3|11533.3|11534.8|11534.1|11535.2|11534.2|11534.3|11533.3|121
1641246300000|2022-01-03 21:45:00|11534.9|11533.9|11535.4|11534.4|11535.4|11534.5|11534|11533|199
1641246600000|2022-01-03 21:50:00|11535.3|11534.3|11535.7|11534.7|11536.2|11535.2|11535|11534|264
1641246900000|2022-01-03 21:55:00|11535.6|11534.6|11535|11530.5|11536.2|11534.8|11533.3|11529.3|300
1641247200000|2022-01-03 22:00:00|11535.3|11529.6|11534.4|11528.5|11535.3|11529.9|11533.1|11527.4|31
1641247500000|2022-01-03 22:05:00|11534.2|11528.2|11533.7|11527.7|11535|11529|11530.9|11524.9|148
1641247800000|2022-01-03 22:10:00|11533.4|11527.4|11535|11529.9|11535.5|11531.2|11532.5|11526.5|961
1641248100000|2022-01-03 22:15:00|11535.3|11530.7|11535.2|11530.6|11535.8|11532.2|11534.2|11529.3|1489
1641248400000|2022-01-03 22:20:00|11535.1|11530.5|11534.9|11531.5|11536.1|11532.3|11534.6|11529.4|1452
1641248700000|2022-01-03 22:25:00|11534.8|11531.3|11535.3|11532.1|11536.1|11533.1|11533.8|11530.5|1672
1641249000000|2022-01-03 22:30:00|11535.4|11532|11536.7|11533.7|11537.1|11534.4|11534.7|11530.9|1061
1641249300000|2022-01-03 22:35:00|11536.8|11533.6|11536.2|11533.5|11536.9|11534.3|11535.4|11532.2|308
1641249600000|2022-01-03 22:40:00|11536.1|11533.6|11537.2|11533.5|11538.3|11534.2|11535.8|11532.4|625
1641249900000|2022-01-03 22:45:00|11537.8|11533.4|11536.1|11533.3|11537.8|11534|11535.8|11532.8|775
1641250200000|2022-01-03 22:50:00|11536.8|11533.1|11536.2|11532.5|11537.4|11533.6|11535.1|11531.6|1299
1641250500000|2022-01-03 22:55:00|11536.1|11532.3|11535.5|11529.9|11537.2|11532.9|11533.9|11528.1|1246
1641250800000|2022-01-03 23:00:00|11535.8|11529.8|11533|11531.2|11536.4|11531.6|11530|11528.5|909
1641251100000|2022-01-03 23:05:00|11532.8|11531.3|11535.2|11534.2|11535.6|11534.4|11532.6|11531.2|211
1641251400000|2022-01-03 23:10:00|11535.1|11534.1|11534.2|11533.2|11536.8|11535.4|11534.1|11533.1|147
1641251700000|2022-01-03 23:15:00|11534.3|11533.3|11535.3|11534.3|11535.6|11534.6|11534.1|11533|135
1641252000000|2022-01-03 23:20:00|11535.4|11534.4|11533.7|11533|11535.4|11534.4|11533.6|11532.6|167
1641252300000|2022-01-03 23:25:00|11533.8|11532.8|11534.4|11533.4|11535.8|11535|11533.7|11532.7|167
1641252600000|2022-01-03 23:30:00|11534.3|11533.3|11533.8|11532.8|11535.3|11534.4|11533.7|11532.7|119
1641252900000|2022-01-03 23:35:00|11533.9|11532.9|11535|11534|11535.8|11534.9|11533.9|11532.9|135
1641253200000|2022-01-03 23:40:00|11535.1|11534.1|11534.5|11533.5|11535.2|11534.5|11534.1|11533.3|113
1641253500000|2022-01-03 23:45:00|11534.4|11533.4|11535.6|11534.6|11535.8|11535|11534.4|11533.4|167
1641253800000|2022-01-03 23:50:00|11535.3|11534.5|11534.9|11533.9|11535.7|11534.7|11534.6|11533.8|172
1641254100000|2022-01-03 23:55:00|11534.8|11533.8|11533.7|11532.7|11534.8|11533.8|11532.9|11532.2|205
1641254400000|2022-01-04 00:00:00|11533.6|11532.9|11533.1|11532.1|11534.3|11533.5|11529.5|11528.6|582
1641254700000|2022-01-04 00:05:00|11532.9|11532.2|11531.9|11530.9|11533.8|11532.9|11530.1|11529.3|382
1641255000000|2022-01-04 00:10:00|11532|11531|11533.9|11533.2|11534.2|11533.4|11531.7|11530.8|271
1641255300000|2022-01-04 00:15:00|11533.7|11533|11534.6|11533.9|11535.8|11535.1|11533.7|11533|256
1641255600000|2022-01-04 00:20:00|11534.8|11533.8|11534.3|11533.3|11535.7|11534.8|11532.6|11531.8|284
1641255900000|2022-01-04 00:25:00|11534.1|11533.4|11534.2|11533.2|11534.9|11534.1|11533.4|11532.5|233
1641256200000|2022-01-04 00:30:00|11534.3|11533.3|11533.1|11532.4|11534.7|11533.8|11532.7|11531.8|180
1641256500000|2022-01-04 00:35:00|11533|11532.3|11535|11534|11535.8|11534.9|11533|11532.3|221
1641256800000|2022-01-04 00:40:00|11534.9|11533.9|11536.7|11535.7|11537|11536|11533|11532|198
1641257100000|2022-01-04 00:45:00|11536.6|11535.6|11539.4|11538.7|11539.6|11538.9|11536.4|11535.6|478
1641257400000|2022-01-04 00:50:00|11539.5|11538.8|11541.5|11540.5|11543.9|11543.1|11539.3|11538.6|540
1641257700000|2022-01-04 00:55:00|11541.7|11540.7|11539.6|11538.6|11542|11541|11538.1|11537.2|340
1641258000000|2022-01-04 01:00:00|11539.5|11538.5|11534.8|11534.1|11539.6|11538.6|11534.7|11534|310
1641258300000|2022-01-04 01:05:00|11534.7|11534|11536.9|11536.2|11537.3|11536.5|11534.7|11534|314
1641258600000|2022-01-04 01:10:00|11536.7|11536|11539.1|11538.1|11539.6|11538.9|11536.3|11535.6|358
1641258900000|2022-01-04 01:15:00|11539|11538|11539.6|11538.6|11540.9|11540.1|11537.7|11536.8|390
1641259200000|2022-01-04 01:20:00|11539.7|11538.7|11541|11540|11541.9|11541|11539|11538.1|253
1641259500000|2022-01-04 01:25:00|11541.1|11540.1|11540.6|11539.9|11542.3|11541.5|11540.5|11539.8|215
1641259800000|2022-01-04 01:30:00|11540.5|11539.8|11540.3|11539.3|11543.1|11542.3|11540|11539.3|233
1641260100000|2022-01-04 01:35:00|11540.2|11539.5|11547.7|11547|11547.8|11547|11540.1|11539.3|472
1641260400000|2022-01-04 01:40:00|11547.6|11546.9|11541.9|11540.9|11548.9|11548.2|11541.6|11540.6|438
1641260700000|2022-01-04 01:45:00|11542.2|11541.2|11542.3|11541.3|11544.3|11543.4|11541.5|11540.6|247
1641261000000|2022-01-04 01:50:00|11542.1|11541.4|11542.3|11541.3|11542.9|11542|11540.7|11539.9|248
1641261300000|2022-01-04 01:55:00|11542.2|11541.2|11542.3|11541.6|11544.1|11543.2|11541.6|11540.7|269
1641261600000|2022-01-04 02:00:00|11542.2|11541.5|11543|11542.3|11543.8|11542.9|11541.2|11540.5|187
1641261900000|2022-01-04 02:05:00|11542.6|11541.9|11541.4|11540.4|11542.6|11541.9|11540.8|11539.9|269
1641262200000|2022-01-04 02:10:00|11541.5|11540.5|11542.3|11541.3|11542.7|11541.8|11541.1|11540.4|213
1641262500000|2022-01-04 02:15:00|11542.2|11541.2|11543.9|11542.9|11544.3|11543.4|11542.2|11541.2|224
1641262800000|2022-01-04 02:20:00|11543.8|11542.8|11544.8|11543.8|11545.1|11544.3|11543.4|11542.5|330
1641263100000|2022-01-04 02:25:00|11544.6|11543.9|11547.2|11546.2|11547.3|11546.5|11544.1|11543.3|267
1641263400000|2022-01-04 02:30:00|11547.3|11546.3|11545.3|11544.6|11547.3|11546.3|11544.8|11543.9|273
1641263700000|2022-01-04 02:35:00|11545.5|11544.5|11545.2|11544.5|11545.7|11544.9|11544.6|11543.7|224
1641264000000|2022-01-04 02:40:00|11545.3|11544.6|11548.1|11547.1|11548.2|11547.3|11545.3|11544.5|161
1641264300000|2022-01-04 02:45:00|11548.2|11547.2|11549|11548|11549.6|11548.8|11547.4|11546.5|228
1641264600000|2022-01-04 02:50:00|11549.1|11548.1|11549.3|11548.6|11550|11549.1|11548.6|11547.8|247
1641264900000|2022-01-04 02:55:00|11549.4|11548.7|11560.3|11559.3|11563.3|11562.6|11548.8|11548|751
1641265200000|2022-01-04 03:00:00|11560|11559.1|11563.5|11562.8|11563.6|11562.9|11556.4|11555.6|618
1641265500000|2022-01-04 03:05:00|11564.4|11563.7|11565.9|11565.2|11568.8|11567.9|11563.5|11562.6|707
1641265800000|2022-01-04 03:10:00|11565.8|11565.1|11567.4|11566.4|11567.7|11567|11564.6|11563.7|344
1641266100000|2022-01-04 03:15:00|11567.3|11566.3|11575.6|11574.6|11576.7|11575.7|11567|11566.3|548
1641266400000|2022-01-04 03:20:00|11575.8|11575.1|11581.6|11580.6|11581.7|11580.7|11575.8|11575|529
1641266700000|2022-01-04 03:25:00|11581.8|11580.9|11574.6|11573.6|11582.1|11581.2|11574.2|11573.3|630
1641267000000|2022-01-04 03:30:00|11574.5|11573.9|11574.4|11573.7|11576.3|11575.4|11573.1|11572.3|455
1641267300000|2022-01-04 03:35:00|11574.7|11574|11574.3|11573.6|11576.3|11575.6|11573.7|11572.8|352
1641267600000|2022-01-04 03:40:00|11574.4|11573.7|11576.7|11575.7|11576.8|11576|11574.2|11573.3|235
1641267900000|2022-01-04 03:45:00|11576.8|11575.8|11575.9|11574.9|11578.2|11577.4|11575.4|11574.7|366
1641268200000|2022-01-04 03:50:00|11575.8|11574.8|11575.1|11574.1|11577.2|11576.4|11574.9|11574.1|375
1641268500000|2022-01-04 03:55:00|11575|11574|11571.4|11570.7|11575.2|11574.4|11570.9|11570.1|476
1641268800000|2022-01-04 04:00:00|11571.5|11570.8|11571.2|11570.5|11572.7|11571.9|11571.1|11570.3|229
1641269100000|2022-01-04 04:05:00|11571.4|11570.7|11574.1|11573.4|11574.3|11573.6|11571|11570.2|246
1641269400000|2022-01-04 04:10:00|11574.2|11573.5|11574.9|11574.2|11575.7|11574.9|11572.5|11571.7|225
1641269700000|2022-01-04 04:15:00|11575|11574.3|11575.2|11574.5|11576.6|11575.7|11574.5|11573.7|171
1641270000000|2022-01-04 04:20:00|11575|11574.3|11574.8|11574.1|11575.9|11575.2|11573|11572.2|218
1641270300000|2022-01-04 04:25:00|11575|11574.3|11574.1|11573.4|11575.1|11574.4|11573.1|11572.3|206
1641270600000|2022-01-04 04:30:00|11574|11573.3|11573.2|11572.2|11575.2|11574.5|11573|11572.1|141
1641270900000|2022-01-04 04:35:00|11573.1|11572.4|11573.8|11573.1|11574.8|11574|11572.8|11572|265
1641271200000|2022-01-04 04:40:00|11573.7|11573|11576.1|11575.1|11576.2|11575.4|11572.8|11571.9|341
1641271500000|2022-01-04 04:45:00|11576.2|11575.2|11578.8|11578.1|11579.3|11578.4|11575.8|11575|385
1641271800000|2022-01-04 04:50:00|11579|11578|11580.4|11579.7|11580.9|11580|11578.8|11577.9|284
1641272100000|2022-01-04 04:55:00|11580.5|11579.8|11579.5|11578.5|11581.6|11580.9|11579.1|11578.2|409
1641272400000|2022-01-04 05:00:00|11579.4|11578.4|11579.6|11578.9|11580.6|11579.8|11579|11578.3|257
1641272700000|2022-01-04 05:05:00|11579.7|11579|11577.3|11576.6|11579.8|11579|11575.5|11574.7|328
1641273000000|2022-01-04 05:10:00|11577.6|11576.9|11578.4|11577.7|11578.8|11578|11577|11576.2|213
1641273300000|2022-01-04 05:15:00|11578.5|11577.8|11578|11577.3|11578.5|11577.8|11576.3|11575.5|259
1641273600000|2022-01-04 05:20:00|11578.2|11577.2|11578.4|11577.7|11578.8|11578.1|11577.8|11577|149
1641273900000|2022-01-04 05:25:00|11578.5|11577.8|11575.4|11574.7|11578.5|11577.8|11574.8|11574|300
1641274200000|2022-01-04 05:30:00|11575.5|11574.8|11576.5|11575.8|11576.9|11576.1|11574.7|11573.9|193
1641274500000|2022-01-04 05:35:00|11576.6|11575.9|11577.3|11576.6|11577.4|11576.6|11576|11575.1|141
1641274800000|2022-01-04 05:40:00|11577.4|11576.4|11579.6|11578.9|11579.8|11579.1|11577|11576.1|190
1641275100000|2022-01-04 05:45:00|11579.5|11578.8|11579.2|11578.2|11580.1|11579.4|11578.4|11577.7|255
1641275400000|2022-01-04 05:50:00|11579.3|11578.5|11577.8|11576.8|11579.9|11579.2|11577.7|11576.7|293
1641275700000|2022-01-04 05:55:00|11577.9|11576.9|11575.4|11574.4|11578|11577.1|11574.8|11574.1|339
1641276000000|2022-01-04 06:00:00|11575|11574.3|11572.5|11571.5|11575.4|11574.4|11570.9|11570.2|367
1641276300000|2022-01-04 06:05:00|11572.4|11571.4|11574|11573|11574.1|11573.3|11571.9|11571.1|205
1641276600000|2022-01-04 06:10:00|11574.1|11573.1|11576.1|11575.1|11576.9|11576.1|11573.9|11572.9|224
1641276900000|2022-01-04 06:15:00|11576|11575.3|11576.5|11575.5|11576.6|11575.9|11574.9|11574.2|194
1641277200000|2022-01-04 06:20:00|11576.8|11575.8|11578.8|11577.8|11579|11578.3|11576.8|11575.8|276
1641277500000|2022-01-04 06:25:00|11578.9|11577.9|11580|11579.3|11580.4|11579.7|11577.9|11577.2|217
1641277800000|2022-01-04 06:30:00|11579.9|11579.2|11577.9|11577.2|11580.1|11579.3|11576|11575.3|212
1641278100000|2022-01-04 06:35:00|11578.1|11577.4|11576.8|11576.1|11578.4|11577.7|11576.7|11575.8|203
1641278400000|2022-01-04 06:40:00|11576.7|11576|11577.6|11576.6|11578.7|11577.9|11576.7|11576|173
1641278700000|2022-01-04 06:45:00|11577.5|11576.5|11578.5|11577.8|11579|11578.3|11576.6|11575.7|243
1641279000000|2022-01-04 06:50:00|11578.6|11577.9|11580|11579.3|11580.2|11579.4|11578.1|11577.4|135
1641279300000|2022-01-04 06:55:00|11580.1|11579.1|11580.8|11579.8|11580.9|11580|11579.2|11578.4|232
1641279600000|2022-01-04 07:00:00|11580.7|11579.7|11578.9|11577.9|11580.7|11579.7|11576.7|11575.8|393
1641279900000|2022-01-04 07:05:00|11578.8|11577.8|11574.6|11573.9|11578.8|11577.8|11574|11573.3|478
1641280200000|2022-01-04 07:10:00|11574.4|11573.7|11576.8|11575.8|11577.6|11576.8|11573.4|11572.7|402
1641280500000|2022-01-04 07:15:00|11576.7|11575.7|11572.3|11571.6|11576.9|11576.2|11572.1|11571.3|400
1641280800000|2022-01-04 07:20:00|11572.4|11571.7|11572|11571.3|11573.3|11572.4|11571.5|11570.8|351
1641281100000|2022-01-04 07:25:00|11572.1|11571.4|11571.3|11570.6|11573.3|11572.6|11571.1|11570.3|341
1641281400000|2022-01-04 07:30:00|11571.4|11570.7|11570.3|11569.6|11571.4|11570.7|11566|11565|558
1641281700000|2022-01-04 07:35:00|11570.2|11569.5|11572.4|11571.4|11573|11572.3|11569.6|11568.9|429
1641282000000|2022-01-04 07:40:00|11572.1|11571.5|11573.6|11572.6|11573.8|11572.9|11570.8|11569.8|289
1641282300000|2022-01-04 07:45:00|11573.5|11572.5|11573.4|11572.7|11575.7|11575|11573.4|11572.5|276
1641282600000|2022-01-04 07:50:00|11572.6|11571.9|11574.2|11573.2|11575.5|11574.8|11572.5|11571.8|339
1641282900000|2022-01-04 07:55:00|11574.1|11573.1|11574.2|11573.5|11576.3|11575.4|11573.6|11572.7|389
1641283200000|2022-01-04 08:00:00|11574.1|11573.4|11574.8|11573.8|11578.7|11577.9|11573.6|11572.9|608
1641283500000|2022-01-04 08:05:00|11574.7|11573.7|11576.9|11575.9|11578.9|11578.1|11574.7|11573.7|506
1641283800000|2022-01-04 08:10:00|11576.8|11575.8|11574|11573|11577.6|11576.8|11571.7|11570.8|521
1641284100000|2022-01-04 08:15:00|11574.1|11573.1|11577.9|11577.2|11580.2|11579.3|11573.4|11572.5|578
1641284400000|2022-01-04 08:20:00|11578|11577|11576.7|11576|11578.7|11577.9|11575.9|11575|447
1641284700000|2022-01-04 08:25:00|11576.6|11575.9|11577.5|11576.5|11577.8|11577|11574.6|11573.7|395
1641285000000|2022-01-04 08:30:00|11577.4|11576.4|11579.3|11578.6|11579.7|11579|11576.6|11575.8|382
1641285300000|2022-01-04 08:35:00|11579.2|11578.5|11584.7|11584|11584.9|11584.1|11579|11578.3|320
1641285600000|2022-01-04 08:40:00|11584.6|11583.9|11584.2|11583.2|11585.9|11585.1|11583.9|11583.2|379
1641285900000|2022-01-04 08:45:00|11584.1|11583.4|11582.6|11581.6|11584.3|11583.4|11580.8|11579.9|451
1641286200000|2022-01-04 08:50:00|11582.1|11581.4|11583.9|11582.9|11584.2|11583.2|11581.3|11580.6|441
1641286500000|2022-01-04 08:55:00|11584|11583|11584.8|11583.8|11585.6|11584.9|11582.1|11581.4|501
1641286800000|2022-01-04 09:00:00|11584.7|11584|11588.2|11587.2|11589.3|11588.6|11584.1|11583.4|469
1641287100000|2022-01-04 09:05:00|11588.3|11587.3|11587.4|11586.4|11589.2|11588.5|11585.8|11584.9|387
1641287400000|2022-01-04 09:10:00|11587.1|11586.1|11584.7|11584|11587.3|11586.5|11584.1|11583.2|398
1641287700000|2022-01-04 09:15:00|11584.8|11584.1|11586.3|11585.3|11587.5|11586.8|11584.2|11583.4|366
1641288000000|2022-01-04 09:20:00|11586.2|11585.2|11584.9|11584.2|11586.7|11586|11584.5|11583.8|363
1641288300000|2022-01-04 09:25:00|11585|11584.3|11583.4|11582.4|11585.4|11584.6|11582.1|11581.3|370
1641288600000|2022-01-04 09:30:00|11583.2|11582.5|11581.9|11581.2|11583.5|11582.7|11581.4|11580.5|272
1641288900000|2022-01-04 09:35:00|11582|11581.3|11580.7|11580|11582|11581.3|11579.7|11578.8|344
1641289200000|2022-01-04 09:40:00|11580.8|11580.1|11584.1|11583.1|11584.2|11583.4|11579.9|11579|427
1641289500000|2022-01-04 09:45:00|11584|11583.3|11583.4|11582.7|11586.3|11585.6|11583.1|11582.3|398
1641289800000|2022-01-04 09:50:00|11583|11582.3|11582|11581.3|11584.9|11584|11581.9|11581.1|367
1641290100000|2022-01-04 09:55:00|11581.9|11581.2|11583.3|11582.6|11584.6|11583.8|11581.9|11581.2|458
1641290400000|2022-01-04 10:00:00|11583.4|11582.7|11582.8|11582.1|11585.6|11584.8|11581.9|11581|385
1641290700000|2022-01-04 10:05:00|11582.9|11582.2|11583.2|11582.2|11583.5|11582.7|11581.4|11580.5|337
1641291000000|2022-01-04 10:10:00|11583.1|11582.1|11583.9|11582.9|11584.8|11583.9|11581.5|11580.7|322
1641291300000|2022-01-04 10:15:00|11583.8|11583.1|11585.2|11584.5|11585.2|11584.5|11582.9|11582.1|251
1641291600000|2022-01-04 10:20:00|11585.3|11584.6|11585.6|11584.9|11586.7|11586|11584.9|11584.1|298
1641291900000|2022-01-04 10:25:00|11585.7|11585|11585|11584.3|11585.7|11585|11583|11582.2|332
1641292200000|2022-01-04 10:30:00|11584.9|11584.2|11585|11584|11586|11585.2|11584.1|11583.3|358
1641292500000|2022-01-04 10:35:00|11585.2|11584.2|11587.1|11586.4|11587.7|11586.9|11585|11584.2|309
1641292800000|2022-01-04 10:40:00|11587.2|11586.5|11588.9|11588.2|11589.2|11588.4|11586.5|11585.7|356
1641293100000|2022-01-04 10:45:00|11588.8|11588.1|11587.3|11586.6|11589|11588.3|11586.8|11586.1|264
1641293400000|2022-01-04 10:50:00|11588|11587.3|11587.8|11587.1|11589|11588.2|11587.6|11586.8|274
1641293700000|2022-01-04 10:55:00|11587.9|11587.2|11590|11589.3|11590.3|11589.6|11587.8|11587.1|253
1641294000000|2022-01-04 11:00:00|11590.2|11589.2|11595.4|11594.7|11595.7|11594.9|11589.9|11589.1|387
1641294300000|2022-01-04 11:05:00|11595.6|11594.6|11595|11594.3|11595.7|11594.7|11593|11592.2|287
1641294600000|2022-01-04 11:10:00|11595.1|11594.1|11596.6|11595.9|11597.2|11596.4|11594.7|11594|385
1641294900000|2022-01-04 11:15:00|11596.8|11596.1|11598.7|11598|11599.5|11598.8|11596.7|11595.9|293
1641295200000|2022-01-04 11:20:00|11598.8|11598.1|11599.7|11599|11602.4|11601.5|11598.1|11597.4|348
1641295500000|2022-01-04 11:25:00|11599.8|11599.1|11611.8|11611.1|11618.6|11617.2|11599.8|11598.9|1005
1641295800000|2022-01-04 11:30:00|11611.9|11610.9|11612.9|11611.9|11616.3|11615.3|11610.5|11609.8|514
1641296100000|2022-01-04 11:35:00|11612.8|11611.8|11613.8|11612.8|11615.5|11614.6|11611.2|11610.3|470
1641296400000|2022-01-04 11:40:00|11613.9|11612.9|11613.6|11612.6|11615.2|11614.5|11612.6|11611.7|393
1641296700000|2022-01-04 11:45:00|11613.7|11612.7|11614.3|11613.6|11614.4|11613.7|11611.1|11610.3|351
1641297000000|2022-01-04 11:50:00|11614|11613.3|11613.2|11612.5|11614.6|11613.8|11612.6|11611.8|282
1641297300000|2022-01-04 11:55:00|11612.9|11612.2|11615.1|11614.4|11616.2|11615.5|11612.6|11611.8|391
1641297600000|2022-01-04 12:00:00|11615|11614.3|11614.9|11613.9|11616.2|11615.5|11613.1|11612.3|362
1641297900000|2022-01-04 12:05:00|11614.8|11614.2|11617.7|11617|11619.1|11618.3|11614.7|11613.8|432
1641298200000|2022-01-04 12:10:00|11617.6|11616.9|11615.3|11614.3|11617.6|11616.9|11613.9|11613.1|367
1641298500000|2022-01-04 12:15:00|11615.6|11614.9|11618|11617|11618.2|11617.3|11615.2|11614.3|314
1641298800000|2022-01-04 12:20:00|11617.5|11616.8|11627.6|11626.9|11634.2|11633.3|11617.1|11616.3|682
1641299100000|2022-01-04 12:25:00|11627.5|11626.8|11630.1|11629.1|11635.6|11634.6|11627.5|11626.8|831
1641299400000|2022-01-04 12:30:00|11630|11629|11628.4|11627.7|11630.3|11629.3|11626.4|11625.4|574
1641299700000|2022-01-04 12:35:00|11628.3|11627.6|11629|11628|11631|11630.1|11627.5|11626.6|557
1641300000000|2022-01-04 12:40:00|11629.3|11628.6|11631.5|11630.8|11634|11633.1|11629.2|11628.5|588
1641300300000|2022-01-04 12:45:00|11631.4|11630.7|11629.2|11628.2|11632.5|11631.5|11628.9|11628.1|474
1641300600000|2022-01-04 12:50:00|11629.3|11628.3|11633|11632.3|11633.2|11632.5|11627.7|11626.7|535
1641300900000|2022-01-04 12:55:00|11633.1|11632.4|11631|11630|11634.3|11633.6|11630.1|11629.2|597
1641301200000|2022-01-04 13:00:00|11631.2|11630.5|11630.5|11629.8|11633.2|11632.3|11630|11629.3|449
1641301500000|2022-01-04 13:05:00|11630.6|11629.6|11630.2|11629.2|11632.6|11631.7|11629.8|11628.9|304
1641301800000|2022-01-04 13:10:00|11630.1|11629.1|11629.9|11628.9|11630.4|11629.7|11628.5|11627.8|573
1641302100000|2022-01-04 13:15:00|11629.8|11628.8|11630.5|11629.5|11631.8|11631.1|11629.2|11628.5|377
1641302400000|2022-01-04 13:20:00|11630.4|11629.7|11630.7|11629.7|11634.2|11633.5|11629.6|11628.7|594
1641302700000|2022-01-04 13:25:00|11630.9|11630|11632.3|11631.6|11632.5|11631.7|11628.8|11628.1|648
1641303000000|2022-01-04 13:30:00|11632.2|11631.5|11633.3|11632.3|11633.8|11633.1|11631.4|11630.7|661
1641303300000|2022-01-04 13:35:00|11633.4|11632.7|11632.4|11631.7|11635.2|11634.3|11631.6|11630.7|532
1641303600000|2022-01-04 13:40:00|11632.6|11631.6|11631.9|11631.2|11634.2|11633.4|11631.2|11630.4|517
1641303900000|2022-01-04 13:45:00|11631.8|11631.1|11633|11632.3|11634.3|11633.6|11631.4|11630.7|484
1641304200000|2022-01-04 13:50:00|11633.1|11632.4|11626.4|11625.7|11633.3|11632.6|11624.3|11623.6|690
1641304500000|2022-01-04 13:55:00|11626.5|11625.8|11626.7|11625.7|11629.4|11628.6|11626.1|11625.4|646
1641304800000|2022-01-04 14:00:00|11626.4|11625.8|11629|11628|11629.2|11628.4|11625.5|11624.6|605
1641305100000|2022-01-04 14:05:00|11629.1|11628.1|11630.2|11629.5|11630.7|11629.9|11628.1|11627.2|559
1641305400000|2022-01-04 14:10:00|11630.1|11629.4|11628.4|11627.4|11630.7|11629.8|11626.7|11626|633
1641305700000|2022-01-04 14:15:00|11628.5|11627.5|11629.7|11628.7|11630.8|11630|11627.2|11626.5|571
1641306000000|2022-01-04 14:20:00|11629.3|11628.6|11627.7|11627|11631.2|11630.4|11626.9|11626.1|564
1641306300000|2022-01-04 14:25:00|11627.9|11626.9|11631.3|11630.3|11631.3|11630.5|11627.8|11626.9|643
1641306600000|2022-01-04 14:30:00|11631.1|11630.4|11630.4|11629.7|11634.1|11633.4|11630.4|11629.5|593
1641306900000|2022-01-04 14:35:00|11630.5|11629.5|11629.6|11628.6|11631.7|11631|11627.5|11626.8|606
1641307200000|2022-01-04 14:40:00|11629.3|11628.7|11629.9|11628.9|11632.2|11631.4|11629.3|11628.7|489
1641307500000|2022-01-04 14:45:00|11630|11629|11629.1|11628.4|11630.6|11629.8|11627.8|11627.1|582
1641307800000|2022-01-04 14:50:00|11629.3|11628.3|11629.9|11629.2|11631.3|11630.5|11627.3|11626.5|653
1641308100000|2022-01-04 14:55:00|11629.6|11628.9|11625.3|11623.1|11630.1|11629.1|11624.3|11622.1|729
1641308400000|2022-01-04 15:00:00|11625.6|11623|11618.6|11617.6|11625.6|11623|11614.7|11611.5|1168
1641308700000|2022-01-04 15:05:00|11618.4|11617.7|11626|11625.3|11626.4|11625.6|11618.4|11617.7|795
1641309000000|2022-01-04 15:10:00|11625.9|11625.2|11625|11624.3|11626.2|11625.4|11622.2|11621.4|725
1641309300000|2022-01-04 15:15:00|11624.9|11624.2|11620|11619.3|11624.9|11624.2|11618.9|11618.2|500
1641309600000|2022-01-04 15:20:00|11619.9|11619.2|11618.6|11617.9|11620.3|11619.6|11615.4|11614.6|713
1641309900000|2022-01-04 15:25:00|11618.7|11618|11612.5|11611.5|11619.4|11618.7|11610.7|11609.9|668
1641310200000|2022-01-04 15:30:00|11612.4|11611.4|11606.4|11605.4|11613.9|11612.9|11606.1|11605.3|816
1641310500000|2022-01-04 15:35:00|11606.3|11605.3|11605.8|11604.8|11609.1|11608.3|11604.8|11604|629
1641310800000|2022-01-04 15:40:00|11605.6|11604.9|11605.2|11604.2|11607.9|11607|11604.9|11604|473
1641311100000|2022-01-04 15:45:00|11605.1|11604.1|11612.5|11611.5|11613.9|11612.9|11604.4|11603.4|653
1641311400000|2022-01-04 15:50:00|11611.9|11611.2|11614|11613|11615.6|11614.9|11611.1|11610.4|724
1641311700000|2022-01-04 15:55:00|11613.8|11613.1|11614.5|11613.8|11615.7|11614.9|11610.9|11609.9|903
1641312000000|2022-01-04 16:00:00|11614.4|11613.7|11599|11598|11614.4|11613.7|11595.9|11594.9|1024
1641312300000|2022-01-04 16:05:00|11599.1|11598.4|11607.4|11606.4|11607.8|11607|11598.9|11597.9|606
1641312600000|2022-01-04 16:10:00|11607.5|11606.5|11604.2|11603.2|11609.4|11608.5|11603.9|11603|517
1641312900000|2022-01-04 16:15:00|11604.1|11603.1|11605.1|11604.1|11605.3|11604.4|11599.6|11598.7|503
1641313200000|2022-01-04 16:20:00|11605.2|11604.2|11603|11602|11606|11605|11600.4|11599.5|566
1641313500000|2022-01-04 16:25:00|11603.1|11602.1|11607.4|11606.4|11607.5|11606.5|11601.5|11600.5|663
1641313800000|2022-01-04 16:30:00|11607.8|11606.8|11612.8|11611.8|11613.4|11612.6|11607.2|11606.2|555
1641314100000|2022-01-04 16:35:00|11612.5|11611.7|11613.8|11613.1|11615.6|11614.6|11610.9|11610|594
1641314400000|2022-01-04 16:40:00|11613.7|11613|11615.1|11614.4|11616|11615.1|11613.2|11612.4|574
1641314700000|2022-01-04 16:45:00|11615|11614.3|11613.1|11612.1|11615.6|11614.6|11612.5|11611.7|476
1641315000000|2022-01-04 16:50:00|11613|11612.3|11616.8|11616.1|11616.9|11616.1|11613|11612.2|282
1641315300000|2022-01-04 16:55:00|11616.7|11616|11614.6|11613.6|11617.4|11616.5|11613|11612.2|365
1641315600000|2022-01-04 17:00:00|11614.7|11613.7|11615.5|11614.8|11616.5|11615.8|11613.5|11612.6|313
1641315900000|2022-01-04 17:05:00|11615.6|11614.9|11616.6|11615.6|11617.5|11616.5|11613.6|11612.7|312
1641316200000|2022-01-04 17:10:00|11616.8|11615.8|11616.2|11615.5|11617.5|11616.7|11615|11614.3|303
1641316500000|2022-01-04 17:15:00|11616.3|11615.3|11618.2|11617.5|11618.4|11617.7|11616.3|11615.3|304
1641316800000|2022-01-04 17:20:00|11618.1|11617.4|11617.9|11617.2|11619.3|11618.4|11617|11616.1|247
1641317100000|2022-01-04 17:25:00|11617.7|11617|11618.5|11617.5|11619.1|11618.3|11616.4|11615.6|285
1641317400000|2022-01-04 17:30:00|11618.4|11617.4|11618.6|11617.6|11620|11619.3|11618.1|11617.3|269
1641317700000|2022-01-04 17:35:00|11618.4|11617.4|11619.2|11618.2|11620|11619|11617.7|11616.7|197
1641318000000|2022-01-04 17:40:00|11619.3|11618.3|11618.6|11617.6|11619.8|11619|11617.3|11616.5|209
1641318300000|2022-01-04 17:45:00|11618.5|11617.5|11619|11618.3|11619.2|11618.3|11617.8|11616.8|196
1641318600000|2022-01-04 17:50:00|11619.1|11618.4|11619.8|11618.8|11620|11619.1|11617.5|11616.7|289
1641318900000|2022-01-04 17:55:00|11619.9|11618.9|11617.9|11616.9|11620.3|11619.4|11617.5|11616.6|313
1641319200000|2022-01-04 18:00:00|11617.8|11616.8|11615.4|11614.7|11618.5|11617.7|11614.4|11613.5|265
1641319500000|2022-01-04 18:05:00|11615.5|11614.8|11617.4|11616.4|11617.8|11617|11615.5|11614.6|174
1641319800000|2022-01-04 18:10:00|11617.2|11616.5|11614.2|11613.5|11617.4|11616.6|11613.6|11612.9|205
1641320100000|2022-01-04 18:15:00|11614.1|11613.4|11613.1|11612.1|11615.2|11614.2|11609.3|11608.5|454
1641320400000|2022-01-04 18:20:00|11613|11612|11615|11614|11615.2|11614.3|11612.9|11612|244
1641320700000|2022-01-04 18:25:00|11615.1|11614.1|11615|11614|11615.9|11615|11614.4|11613.6|175
1641321000000|2022-01-04 18:30:00|11615.1|11614.1|11615.6|11614.9|11615.8|11614.9|11612.7|11611.9|308
1641321300000|2022-01-04 18:35:00|11615.5|11614.8|11617.2|11616.2|11617.6|11616.6|11615.5|11614.8|245
1641321600000|2022-01-04 18:40:00|11617.1|11616.1|11617.8|11616.8|11617.8|11616.9|11616.2|11615.3|265
1641321900000|2022-01-04 18:45:00|11617.7|11616.7|11617.2|11616.2|11618.2|11617.2|11616.1|11615.3|195
1641322200000|2022-01-04 18:50:00|11617.1|11616.1|11617.9|11616.9|11618.7|11617.8|11616.3|11615.5|167
1641322500000|2022-01-04 18:55:00|11617.8|11616.8|11616.8|11615.8|11619.1|11618.2|11616.5|11615.6|217
1641322800000|2022-01-04 19:00:00|11616.7|11615.7|11617.7|11617|11618.6|11617.6|11616.3|11615.6|314
1641323100000|2022-01-04 19:05:00|11617.9|11616.9|11614.4|11613.4|11618|11617.2|11614.2|11613.4|272
1641323400000|2022-01-04 19:10:00|11614.5|11613.5|11613.2|11612.2|11614.8|11613.8|11612.2|11611.3|267
1641323700000|2022-01-04 19:15:00|11613.1|11612.1|11611.6|11610.6|11613.5|11612.6|11611.5|11610.6|218
1641324000000|2022-01-04 19:20:00|11611.7|11610.7|11609.6|11608.6|11611.8|11610.9|11609.5|11608.6|236
1641324300000|2022-01-04 19:25:00|11609.7|11608.7|11608.8|11608.1|11610.7|11609.9|11608.3|11607.5|270
1641324600000|2022-01-04 19:30:00|11608.7|11608|11610.1|11609.4|11610.8|11609.9|11608.7|11607.8|314
1641324900000|2022-01-04 19:35:00|11610.4|11609.3|11610.3|11609.6|11611.1|11610.2|11609.7|11608.8|233
1641325200000|2022-01-04 19:40:00|11610.4|11609.4|11612.6|11611.6|11613.2|11612.3|11609.5|11608.7|270
1641325500000|2022-01-04 19:45:00|11612.7|11611.7|11615.2|11614.5|11615.6|11614.8|11612.5|11611.5|211
1641325800000|2022-01-04 19:50:00|11615.3|11614.3|11614.6|11613.6|11615.5|11614.6|11613.8|11613|233
1641326100000|2022-01-04 19:55:00|11614.4|11613.7|11611.8|11610.8|11615.4|11614.5|11611.3|11610.4|420
1641326400000|2022-01-04 20:00:00|11611.9|11610.9|11612.2|11611.5|11613|11612.1|11611.3|11610.5|344
1641326700000|2022-01-04 20:05:00|11612.4|11611.4|11611.2|11610.5|11612.8|11612.1|11611.1|11610.2|195
1641327000000|2022-01-04 20:10:00|11611.6|11610.6|11611.7|11611|11611.9|11611.1|11610.9|11610|199
1641327300000|2022-01-04 20:15:00|11611.8|11611.1|11612.3|11611.3|11612.6|11611.7|11611.2|11610.4|192
1641327600000|2022-01-04 20:20:00|11612.4|11611.6|11613.3|11612.3|11613.5|11612.6|11612.3|11611.4|164
1641327900000|2022-01-04 20:25:00|11613.4|11612.4|11613.3|11612.6|11613.6|11612.9|11612.4|11611.6|150
1641328200000|2022-01-04 20:30:00|11613.2|11612.5|11614|11613.3|11614.9|11614.2|11613.2|11612.4|233
1641328500000|2022-01-04 20:35:00|11613.9|11613.2|11613.4|11612.4|11614.5|11613.7|11611.7|11610.9|179
1641328800000|2022-01-04 20:40:00|11613.5|11612.7|11613.2|11612.2|11615.3|11614.3|11612.2|11611.4|294
1641329100000|2022-01-04 20:45:00|11613.3|11612.3|11613.1|11612.4|11613.9|11612.9|11612.4|11611.5|156
1641329400000|2022-01-04 20:50:00|11613.2|11612.5|11613.3|11612.3|11614.6|11613.7|11613.1|11612.2|230
1641329700000|2022-01-04 20:55:00|11613.2|11612.2|11610.6|11609.6|11613.3|11612.6|11609.2|11608.3|434
1641330000000|2022-01-04 21:00:00|11610.8|11609.8|11613.7|11612.7|11613.8|11612.8|11610.3|11609.5|456
1641330300000|2022-01-04 21:05:00|11613.8|11612.8|11613.5|11612.8|11613.8|11612.8|11612.7|11611.8|228
1641330600000|2022-01-04 21:10:00|11613.7|11612.7|11614.3|11613.3|11614.9|11613.9|11613.3|11612.6|217
1641330900000|2022-01-04 21:15:00|11614.2|11613.2|11614.3|11613.3|11614.9|11613.9|11613.6|11612.9|291
1641331200000|2022-01-04 21:20:00|11614.2|11613.2|11613.4|11612.4|11614.8|11613.8|11613.3|11612.3|195
1641331500000|2022-01-04 21:25:00|11613.5|11612.5|11612.5|11611.5|11614.4|11613.4|11611.9|11611.2|217
1641331800000|2022-01-04 21:30:00|11612.6|11611.6|11613.4|11612.4|11613.6|11612.6|11611.9|11610.9|123
1641332100000|2022-01-04 21:35:00|11613.5|11612.5|11614.9|11613.9|11615.4|11614.4|11613.4|11612.4|127
1641332400000|2022-01-04 21:40:00|11614.8|11613.8|11614.8|11613.8|11615.4|11614.4|11614.2|11613.3|111
1641332700000|2022-01-04 21:45:00|11614.7|11613.7|11612.3|11611.3|11615|11614|11612.2|11611.2|196
1641333000000|2022-01-04 21:50:00|11612.2|11611.2|11615.1|11613.5|11615.4|11614.1|11612.2|11611.2|387
1641333300000|2022-01-04 21:55:00|11615.3|11613.7|11616.9|11612.6|11618|11614.2|11613.7|11611.4|404
1641333600000|2022-01-04 22:00:00|11617.7|11612.5|11612.9|11606.9|11618.3|11612.6|11610.5|11604.5|91
1641333900000|2022-01-04 22:05:00|11613.3|11607.3|11616.6|11610.6|11618.2|11612.2|11613.3|11607.3|295
1641334200000|2022-01-04 22:10:00|11616.7|11610.7|11615.5|11609.5|11617.5|11611.5|11615.4|11609.4|622
1641334500000|2022-01-04 22:15:00|11615.2|11609.2|11616|11610|11616.6|11610.6|11615.1|11609.1|637
1641334800000|2022-01-04 22:20:00|11615.9|11609.9|11616.3|11610.3|11616.5|11610.5|11614.6|11608.6|891
1641335100000|2022-01-04 22:25:00|11616.4|11610.4|11615.5|11609.8|11617.1|11611.1|11615.1|11609.5|370
1641335400000|2022-01-04 22:30:00|11615.8|11609.9|11615.1|11610.5|11616.4|11612.2|11614.9|11609.9|233
1641335700000|2022-01-04 22:35:00|11614.9|11610.1|11615.7|11611.8|11616.1|11612.8|11614.9|11610.1|282
1641336000000|2022-01-04 22:40:00|11615.6|11611.7|11615.6|11612.4|11616.2|11613.1|11615.4|11611.5|987
1641336300000|2022-01-04 22:45:00|11615.8|11612.5|11617.8|11612.9|11618.3|11613.4|11615.2|11611.7|1065
1641336600000|2022-01-04 22:50:00|11617.7|11612.8|11617.1|11612.4|11617.9|11612.9|11616.4|11611.4|315
1641336900000|2022-01-04 22:55:00|11617.2|11612.3|11616.3|11612.7|11617.3|11613.3|11616.2|11611.9|333
1641337200000|2022-01-04 23:00:00|11616|11613|11616|11615|11617.1|11615.6|11614.8|11611.9|763
1641337500000|2022-01-04 23:05:00|11616.1|11615.1|11619|11618|11621.8|11620.4|11616|11614.8|453
1641337800000|2022-01-04 23:10:00|11618.9|11617.9|11620.9|11619.9|11621.1|11620|11618.6|11617.5|266
1641338100000|2022-01-04 23:15:00|11621|11620|11622.2|11621.2|11622.9|11621.9|11620.3|11619.3|345
1641338400000|2022-01-04 23:20:00|11622.3|11621.3|11621.4|11620.4|11622.3|11621.3|11618|11617.1|267
1641338700000|2022-01-04 23:25:00|11621.5|11620.5|11624.1|11623.1|11624.3|11623.3|11621.4|11620.4|163
1641339000000|2022-01-04 23:30:00|11624.2|11623.2|11622.8|11621.8|11624.2|11623.2|11621.7|11620.7|176
1641339300000|2022-01-04 23:35:00|11622.9|11621.9|11618.6|11617.6|11622.9|11622|11617.7|11616.7|179
1641339600000|2022-01-04 23:40:00|11618.7|11617.7|11617.5|11616.8|11619.6|11618.6|11617.5|11616.7|252
1641339900000|2022-01-04 23:45:00|11617.7|11616.7|11615.5|11614.5|11619.1|11618.1|11614.9|11613.9|426
1641340200000|2022-01-04 23:50:00|11615.6|11614.6|11616.7|11615.7|11618.1|11617.1|11614.9|11613.9|204
1641340500000|2022-01-04 23:55:00|11616.5|11615.5|11618|11617|11618.5|11617.6|11616.2|11615.3|268
1641340800000|2022-01-05 00:00:00|11618.2|11617.2|11614|11613|11619.1|11618.1|11613.2|11612.3|450
1641341100000|2022-01-05 00:05:00|11614.1|11613.1|11614.1|11613.4|11615.5|11614.5|11613.1|11612.4|239
1641341400000|2022-01-05 00:10:00|11613.9|11613.2|11615.7|11615|11616.2|11615.3|11612.4|11611.5|208
1641341700000|2022-01-05 00:15:00|11615.6|11614.9|11616.5|11615.8|11617.3|11616.6|11615.2|11614.3|218
1641342000000|2022-01-05 00:20:00|11616.6|11615.9|11617.9|11616.9|11618.7|11617.9|11616.5|11615.7|213
1641342300000|2022-01-05 00:25:00|11618|11617|11618.1|11617.1|11618.2|11617.5|11617.2|11616.3|197
1641342600000|2022-01-05 00:30:00|11618.2|11617.2|11615.1|11614.4|11618.4|11617.5|11614.4|11613.6|308
1641342900000|2022-01-05 00:35:00|11615.3|11614.3|11615.3|11614.3|11618.1|11617.4|11613|11612.2|387
1641343200000|2022-01-05 00:40:00|11615.4|11614.4|11616.7|11615.7|11617.4|11616.5|11615.1|11614.2|275
1641343500000|2022-01-05 00:45:00|11616.4|11615.8|11617|11616.3|11617.6|11616.8|11615.7|11614.8|366
1641343800000|2022-01-05 00:50:00|11617.1|11616.4|11619.7|11618.7|11621.4|11620.4|11617|11616.1|768
1641344100000|2022-01-05 00:55:00|11619.5|11618.5|11620.6|11619.6|11624.9|11624.1|11619|11618|551
1641344400000|2022-01-05 01:00:00|11620.3|11619.7|11617.9|11617.2|11620.9|11619.9|11617.1|11616.2|346
1641344700000|2022-01-05 01:05:00|11618.1|11617.1|11617.4|11616.7|11618.8|11617.8|11617.1|11616.3|200
1641345000000|2022-01-05 01:10:00|11616.9|11616.2|11616.7|11615.7|11617|11616.2|11614.7|11614|354
1641345300000|2022-01-05 01:15:00|11616.8|11615.8|11617.5|11616.8|11618.7|11618|11616.5|11615.5|215
1641345600000|2022-01-05 01:20:00|11617.4|11616.4|11613.3|11612.3|11617.5|11616.6|11613.1|11612.2|305
1641345900000|2022-01-05 01:25:00|11612.8|11612.1|11610.4|11609.7|11613.3|11612.5|11609.8|11608.9|311
1641346200000|2022-01-05 01:30:00|11610.3|11609.6|11608.2|11607.5|11610.5|11609.7|11608.1|11607.4|381
1641346500000|2022-01-05 01:35:00|11608.6|11607.6|11607.2|11606.5|11608.6|11607.6|11605.6|11604.9|229
1641346800000|2022-01-05 01:40:00|11607.1|11606.4|11601.8|11600.8|11607.9|11607|11601.6|11600.8|316
1641347100000|2022-01-05 01:45:00|11601.5|11600.7|11598.8|11597.8|11603.9|11603.1|11598.7|11597.7|490
1641347400000|2022-01-05 01:50:00|11598.7|11597.7|11598.7|11598|11599.8|11598.8|11591.1|11590.1|782
1641347700000|2022-01-05 01:55:00|11598.8|11598.1|11601.6|11600.9|11602.8|11601.8|11598.8|11598.1|541
1641348000000|2022-01-05 02:00:00|11602|11601.3|11603.6|11602.6|11605.9|11605|11601.3|11600.4|500
1641348300000|2022-01-05 02:05:00|11603.7|11602.7|11599.5|11598.8|11603.8|11603.1|11598.2|11597.2|343
1641348600000|2022-01-05 02:10:00|11599.6|11598.9|11604.1|11603.4|11605.3|11604.5|11599.6|11598.7|428
1641348900000|2022-01-05 02:15:00|11604.4|11603.6|11605.2|11604.5|11605.3|11604.5|11604|11603.2|304
1641349200000|2022-01-05 02:20:00|11605.3|11604.6|11605|11604.3|11606.5|11605.7|11604.2|11603.3|301
1641349500000|2022-01-05 02:25:00|11604.9|11604.2|11602.3|11601.3|11605.2|11604.4|11602|11601.2|236
1641349800000|2022-01-05 02:30:00|11602.4|11601.4|11601.5|11600.8|11603.1|11602.3|11600.4|11599.7|269
1641350100000|2022-01-05 02:35:00|11601.6|11600.9|11601.6|11600.6|11602.6|11601.8|11601.4|11600.6|128
1641350400000|2022-01-05 02:40:00|11601.4|11600.7|11598.9|11597.9|11601.7|11600.9|11598.7|11597.9|272
1641350700000|2022-01-05 02:45:00|11598.7|11598|11597.4|11596.4|11599|11598.3|11596.5|11595.7|266
1641351000000|2022-01-05 02:50:00|11597.5|11596.5|11596.8|11596.1|11597.5|11596.8|11596.3|11595.6|204
1641351300000|2022-01-05 02:55:00|11596.7|11596|11599.3|11598.6|11600.4|11599.6|11596|11595.2|363
1641351600000|2022-01-05 03:00:00|11599.5|11598.8|11596.2|11595.5|11599.7|11598.8|11595.4|11594.7|329
1641351900000|2022-01-05 03:05:00|11596.1|11595.4|11596.7|11596|11596.8|11596.1|11594.4|11593.7|172
1641352200000|2022-01-05 03:10:00|11596.8|11596.1|11594.8|11593.8|11598.2|11597.5|11594.7|11593.8|182
1641352500000|2022-01-05 03:15:00|11594.9|11593.9|11593.5|11592.5|11595|11594.3|11591.7|11590.9|313
1641352800000|2022-01-05 03:20:00|11593.4|11592.4|11593.1|11592.4|11594.1|11593.3|11592.2|11591.5|273
1641353100000|2022-01-05 03:25:00|11593.3|11592.3|11593.5|11592.8|11593.6|11592.8|11590.4|11589.4|310
1641353400000|2022-01-05 03:30:00|11593.3|11592.6|11594.5|11593.8|11595.3|11594.6|11592|11591.3|310
1641353700000|2022-01-05 03:35:00|11594.6|11593.9|11597|11596|11597.1|11596.1|11594.4|11593.7|248
1641354000000|2022-01-05 03:40:00|11597.1|11596.4|11598.1|11597.4|11599|11598.2|11597.1|11596.3|290
1641354300000|2022-01-05 03:45:00|11598|11597.3|11596.9|11595.9|11598.1|11597.3|11596.6|11595.8|187
1641354600000|2022-01-05 03:50:00|11596.8|11595.8|11600.1|11599.1|11600.2|11599.5|11596.4|11595.6|215
1641354900000|2022-01-05 03:55:00|11600.2|11599.2|11601.3|11600.6|11601.7|11601|11599.8|11599.1|196
1641355200000|2022-01-05 04:00:00|11601|11600.3|11598.6|11597.9|11601.1|11600.3|11598.5|11597.6|157
1641355500000|2022-01-05 04:05:00|11598.7|11598|11597.5|11596.5|11599.6|11598.8|11597.1|11596.3|165
1641355800000|2022-01-05 04:10:00|11597.4|11596.7|11598.7|11597.7|11599.2|11598.5|11596.7|11595.9|224
1641356100000|2022-01-05 04:15:00|11598.6|11597.6|11597.3|11596.6|11598.6|11597.8|11596.6|11595.7|220
1641356400000|2022-01-05 04:20:00|11597.5|11596.5|11597.2|11596.5|11597.9|11597.1|11595.7|11594.9|166
1641356700000|2022-01-05 04:25:00|11597.3|11596.6|11599.5|11598.5|11600.1|11599.3|11597|11596.2|203
1641357000000|2022-01-05 04:30:00|11599.4|11598.4|11602.5|11601.8|11602.6|11601.9|11599.1|11598.3|244
1641357300000|2022-01-05 04:35:00|11602.6|11601.9|11601.4|11600.4|11604.3|11603.5|11601.1|11600.3|247
1641357600000|2022-01-05 04:40:00|11601.3|11600.6|11602.7|11602|11603.5|11602.6|11601.3|11600.4|160
1641357900000|2022-01-05 04:45:00|11603|11601.9|11603.7|11603|11604.1|11603.3|11602.3|11601.5|202
1641358200000|2022-01-05 04:50:00|11603.6|11602.9|11605.6|11604.9|11608.4|11607.7|11603.6|11602.9|356
1641358500000|2022-01-05 04:55:00|11605.4|11604.7|11606.2|11605.2|11606.3|11605.3|11604.1|11603.4|196
1641358800000|2022-01-05 05:00:00|11606.3|11605.6|11606.1|11605.4|11607.7|11606.7|11604.6|11603.8|248
1641359100000|2022-01-05 05:05:00|11606.2|11605.5|11605.1|11604.4|11608.2|11607.5|11604.9|11604.2|266
1641359400000|2022-01-05 05:10:00|11605.4|11604.2|11607|11606|11607|11606.2|11605.1|11604.2|255
1641359700000|2022-01-05 05:15:00|11606.9|11605.9|11608.4|11607.7|11608.6|11607.9|11606.7|11605.7|166
1641360000000|2022-01-05 05:20:00|11608.6|11607.9|11609.3|11608.6|11610.6|11609.9|11608.4|11607.6|238
1641360300000|2022-01-05 05:25:00|11609.4|11608.7|11608|11607.3|11610.2|11609.5|11607.8|11607.1|244
1641360600000|2022-01-05 05:30:00|11608.1|11607.1|11606.9|11606.2|11608.9|11608.1|11606.9|11606.1|227
1641360900000|2022-01-05 05:35:00|11606.7|11606|11606.6|11605.6|11607.2|11606.3|11605.3|11604.5|316
1641361200000|2022-01-05 05:40:00|11606.7|11605.7|11605.3|11604.3|11606.8|11606|11605|11604.1|185
1641361500000|2022-01-05 05:45:00|11605.4|11604.4|11600.9|11600.2|11605.5|11604.7|11599.5|11598.7|428
1641361800000|2022-01-05 05:50:00|11601|11600.3|11602.3|11601.3|11602.7|11602|11600.3|11599.4|211
1641362100000|2022-01-05 05:55:00|11602.4|11601.7|11600.6|11599.6|11603.6|11602.8|11600.5|11599.6|298
1641362400000|2022-01-05 06:00:00|11600.7|11599.7|11599.8|11599.1|11601.3|11600.6|11598.1|11597.4|252
1641362700000|2022-01-05 06:05:00|11599.7|11599|11601.1|11600.4|11602.2|11601.3|11599.3|11598.6|150
1641363000000|2022-01-05 06:10:00|11601.2|11600.5|11601.5|11600.8|11602|11601.2|11598.6|11597.7|200
1641363300000|2022-01-05 06:15:00|11601.4|11600.7|11601.9|11600.9|11603.2|11602.5|11601.2|11600.4|240
1641363600000|2022-01-05 06:20:00|11601.8|11600.8|11601.5|11600.5|11602.1|11601.3|11601|11600.3|145
1641363900000|2022-01-05 06:25:00|11601.3|11600.6|11601.5|11600.5|11601.8|11601.1|11600.9|11600.2|173
1641364200000|2022-01-05 06:30:00|11601.7|11601|11602.3|11601.6|11602.8|11602|11601.6|11600.7|150
1641364500000|2022-01-05 06:35:00|11602.6|11601.9|11599|11598.3|11603.4|11602.7|11599|11598.1|208
1641364800000|2022-01-05 06:40:00|11599.2|11598.2|11600.6|11599.9|11600.8|11600|11597.2|11596.4|199
1641365100000|2022-01-05 06:45:00|11600.5|11599.8|11601.9|11601.2|11602.9|11602.1|11600.5|11599.8|199
1641365400000|2022-01-05 06:50:00|11602|11601.3|11598.7|11598|11602.1|11601.4|11598.5|11597.6|181
1641365700000|2022-01-05 06:55:00|11599|11598.3|11598.9|11597.9|11600.1|11599.3|11598.5|11597.6|221
1641366000000|2022-01-05 07:00:00|11598.7|11598|11598.5|11597.8|11600.5|11599.7|11597.2|11596.3|312
1641366300000|2022-01-05 07:05:00|11598.6|11597.9|11594.6|11593.9|11599.2|11598.5|11594.5|11593.7|309
1641366600000|2022-01-05 07:10:00|11594.7|11594|11592.6|11591.9|11595.3|11594.4|11591.8|11590.9|315
1641366900000|2022-01-05 07:15:00|11592.7|11592|11594.7|11593.7|11594.8|11593.8|11591.5|11590.7|289
1641367200000|2022-01-05 07:20:00|11594.6|11593.6|11593.1|11592.1|11595.4|11594.5|11592.4|11591.5|361
1641367500000|2022-01-05 07:25:00|11593.2|11592.2|11596.8|11595.8|11597.5|11596.8|11593|11592.1|327
1641367800000|2022-01-05 07:30:00|11596.9|11595.9|11599.2|11598.2|11599.3|11598.5|11595.9|11595|417
1641368100000|2022-01-05 07:35:00|11599.1|11598.1|11597.4|11596.4|11600.5|11599.7|11596.9|11596.1|373
1641368400000|2022-01-05 07:40:00|11597.3|11596.3|11599.4|11598.7|11600.2|11599.4|11596.9|11596.2|356
1641368700000|2022-01-05 07:45:00|11599.2|11598.5|11600.1|11599.4|11602.2|11601.2|11599.2|11598.5|336
1641369000000|2022-01-05 07:50:00|11600|11599.3|11602.5|11601.8|11602.9|11602.1|11599.9|11599|346
1641369300000|2022-01-05 07:55:00|11602.7|11602|11603.8|11603.1|11604.9|11604.2|11602.5|11601.7|406
1641369600000|2022-01-05 08:00:00|11603.9|11603.2|11601.4|11600.7|11605|11604.1|11599.9|11599.2|659
1641369900000|2022-01-05 08:05:00|11601.5|11600.5|11597.8|11597.1|11602.2|11601.2|11596.9|11596.2|412
1641370200000|2022-01-05 08:10:00|11597.4|11596.7|11600|11599.3|11600.6|11599.9|11597.1|11596.3|489
1641370500000|2022-01-05 08:15:00|11599.9|11599.2|11596.5|11595.8|11601.2|11600.5|11596.3|11595.6|391
1641370800000|2022-01-05 08:20:00|11596.4|11595.7|11594.5|11593.8|11597.3|11596.6|11590.4|11589.7|451
1641371100000|2022-01-05 08:25:00|11594.4|11593.7|11594.6|11593.6|11596.4|11595.7|11592.4|11591.7|410
1641371400000|2022-01-05 08:30:00|11594.4|11593.7|11590.6|11589.9|11596.3|11595.6|11587|11586|485
1641371700000|2022-01-05 08:35:00|11590.8|11589.8|11593.9|11593.2|11594.2|11593.4|11589.8|11589.1|506
1641372000000|2022-01-05 08:40:00|11593.8|11593.1|11595.8|11595.1|11596.3|11595.5|11593.8|11593|407
1641372300000|2022-01-05 08:45:00|11595.9|11595.2|11594.4|11593.7|11596.8|11596|11591.8|11590.9|519
1641372600000|2022-01-05 08:50:00|11594.3|11593.6|11591.9|11590.9|11594.8|11593.9|11590.5|11589.8|470
1641372900000|2022-01-05 08:55:00|11591.8|11590.8|11592.7|11591.7|11594.6|11593.7|11591.4|11590.7|429
1641373200000|2022-01-05 09:00:00|11592.5|11591.5|11593.1|11592.4|11595.2|11594.5|11592.3|11591.5|400
1641373500000|2022-01-05 09:05:00|11593.2|11592.5|11594.2|11593.5|11595.4|11594.6|11593.1|11592.3|416
1641373800000|2022-01-05 09:10:00|11594.3|11593.6|11591.7|11590.7|11595.9|11595.2|11591.4|11590.7|385
1641374100000|2022-01-05 09:15:00|11591.6|11590.6|11589.1|11588.1|11592.3|11591.6|11589|11588.1|375
1641374400000|2022-01-05 09:20:00|11589.2|11588.2|11585.4|11584.7|11592|11591.2|11585.4|11584.7|423
1641374700000|2022-01-05 09:25:00|11585.2|11584.5|11586.4|11585.7|11587.3|11586.6|11584.8|11584.1|450
1641375000000|2022-01-05 09:30:00|11586.5|11585.8|11579.9|11578.9|11587.5|11586.8|11578.5|11577.8|515
1641375300000|2022-01-05 09:35:00|11580|11579|11584.7|11583.7|11585.4|11584.6|11578.6|11577.9|444
1641375600000|2022-01-05 09:40:00|11584.8|11583.8|11586.5|11585.5|11586.9|11586|11583.2|11582.4|379
1641375900000|2022-01-05 09:45:00|11586.3|11585.6|11588.8|11587.8|11588.8|11587.9|11585.1|11584.2|338
1641376200000|2022-01-05 09:50:00|11588.6|11587.9|11586.8|11585.8|11589.6|11588.9|11585.3|11584.5|336
1641376500000|2022-01-05 09:55:00|11587|11586.3|11586.2|11585.5|11588.9|11588.2|11585.8|11584.9|342
1641376800000|2022-01-05 10:00:00|11586.3|11585.3|11582.4|11581.7|11587.5|11586.7|11582.3|11581.5|523
1641377100000|2022-01-05 10:05:00|11582.3|11581.6|11577.8|11576.8|11582.7|11581.7|11577.6|11576.7|488
1641377400000|2022-01-05 10:10:00|11577.9|11576.9|11578.7|11577.7|11579.3|11578.6|11573.2|11572.5|585
1641377700000|2022-01-05 10:15:00|11578.6|11577.6|11578|11577.3|11579.5|11578.7|11576.6|11575.9|370
1641378000000|2022-01-05 10:20:00|11578.5|11577.8|11581.4|11580.7|11582.2|11581.5|11578.5|11577.7|304
1641378300000|2022-01-05 10:25:00|11581.3|11580.6|11579.3|11578.3|11582.2|11581.3|11577.4|11576.6|421
1641378600000|2022-01-05 10:30:00|11579.2|11578.2|11575.3|11574.3|11579.3|11578.3|11575.2|11574.3|419
1641378900000|2022-01-05 10:35:00|11575.4|11574.4|11577.5|11576.5|11577.7|11576.7|11574.6|11573.7|449
1641379200000|2022-01-05 10:40:00|11577.6|11576.6|11577.4|11576.4|11579|11578.1|11577.3|11576.4|285
1641379500000|2022-01-05 10:45:00|11577.3|11576.3|11577.6|11576.9|11578.1|11577.4|11574.7|11573.9|473
1641379800000|2022-01-05 10:50:00|11577.5|11576.8|11579.2|11578.5|11580.3|11579.5|11577.4|11576.5|365
1641380100000|2022-01-05 10:55:00|11579.1|11578.4|11577.2|11576.2|11581|11580.3|11577|11576.1|257
1641380400000|2022-01-05 11:00:00|11577.1|11576.4|11578.9|11578.2|11580|11579.1|11577.1|11576.2|457
1641380700000|2022-01-05 11:05:00|11579|11578.3|11576.6|11575.9|11579.7|11578.8|11574.9|11574|407
1641381000000|2022-01-05 11:10:00|11576|11575.3|11575.8|11575.1|11577.6|11576.7|11572.7|11572|395
1641381300000|2022-01-05 11:15:00|11575.9|11574.9|11575.1|11574.4|11576.8|11576|11574.6|11573.9|274
1641381600000|2022-01-05 11:20:00|11575|11574.3|11575|11574.3|11576.2|11575.4|11574.5|11573.6|266
1641381900000|2022-01-05 11:25:00|11575.1|11574.4|11569.9|11569.2|11576|11575.3|11568.1|11567.3|396
1641382200000|2022-01-05 11:30:00|11569.8|11569.1|11572.1|11571.4|11572.3|11571.6|11569|11568.3|310
1641382500000|2022-01-05 11:35:00|11572.2|11571.5|11570.1|11569.1|11573|11572.1|11569.2|11568.3|388
1641382800000|2022-01-05 11:40:00|11569.5|11568.8|11567.2|11566.2|11569.6|11568.8|11564.8|11564.1|503
1641383100000|2022-01-05 11:45:00|11567.3|11566.3|11563.3|11562.3|11567.6|11566.9|11562.4|11561.7|342
1641383400000|2022-01-05 11:50:00|11563.4|11562.4|11566.8|11565.8|11567.6|11566.7|11563.2|11562.3|368
1641383700000|2022-01-05 11:55:00|11567|11566|11568|11567|11570.3|11569.4|11566.1|11565.1|612
1641384000000|2022-01-05 12:00:00|11567.6|11566.6|11568.7|11568|11569.6|11568.9|11565.2|11564.4|544
1641384300000|2022-01-05 12:05:00|11568.5|11567.7|11570.9|11570.2|11572.3|11571.4|11568|11567.3|376
1641384600000|2022-01-05 12:10:00|11571.1|11570.1|11571.7|11571|11571.9|11571.1|11570|11569.2|317
1641384900000|2022-01-05 12:15:00|11571.8|11571.1|11575.8|11574.8|11576.2|11575.3|11570.4|11569.7|591
1641385200000|2022-01-05 12:20:00|11575.6|11574.9|11572.7|11572|11576.1|11575.1|11571.2|11570.5|456
1641385500000|2022-01-05 12:25:00|11572.6|11571.9|11573|11572.3|11574.9|11574.2|11571.8|11571|368
1641385800000|2022-01-05 12:30:00|11573.1|11572.4|11573.7|11573|11574.6|11573.8|11572.8|11572|313
1641386100000|2022-01-05 12:35:00|11573.6|11572.9|11579.6|11578.9|11579.7|11579|11573.6|11572.9|448
1641386400000|2022-01-05 12:40:00|11579.5|11578.8|11577.7|11577|11581.1|11580.3|11576.4|11575.6|452
1641386700000|2022-01-05 12:45:00|11577.6|11576.9|11578.7|11578|11579|11578.1|11577|11576.3|419
1641387000000|2022-01-05 12:50:00|11578.8|11577.8|11579|11578|11579.8|11579|11577.4|11576.6|550
1641387300000|2022-01-05 12:55:00|11578.9|11577.9|11580.3|11579.6|11581.4|11580.7|11578.7|11577.9|431
1641387600000|2022-01-05 13:00:00|11580.4|11579.7|11576.6|11575.9|11580.8|11580|11576.5|11575.7|473
1641387900000|2022-01-05 13:05:00|11576.7|11576|11579.2|11578.2|11579.2|11578.4|11575.6|11574.8|421
1641388200000|2022-01-05 13:10:00|11579.1|11578.1|11576.9|11574|11580.4|11579.6|11574.3|11573.3|646
1641388500000|2022-01-05 13:15:00|11576.8|11573.9|11584.1|11583.1|11591|11589.6|11576.6|11573.8|1337
1641388800000|2022-01-05 13:20:00|11584.9|11583.9|11590.9|11590.2|11592.5|11591.7|11584.9|11583.9|832
1641389100000|2022-01-05 13:25:00|11591|11590.3|11591.7|11590.7|11594|11593.3|11590.3|11589.6|678
1641389400000|2022-01-05 13:30:00|11591.8|11590.8|11583.8|11582.8|11591.8|11590.8|11580.8|11579.9|720
1641389700000|2022-01-05 13:35:00|11584.3|11583.3|11585.7|11585|11586.7|11585.9|11582.2|11581.5|711
1641390000000|2022-01-05 13:40:00|11585.6|11584.9|11577.9|11576.9|11585.9|11585.1|11577.8|11576.9|594
1641390300000|2022-01-05 13:45:00|11578.2|11577.5|11575.5|11574.5|11578.6|11577.8|11574.9|11573.9|590
1641390600000|2022-01-05 13:50:00|11575.4|11574.7|11578.5|11577.5|11580.2|11579.2|11574.6|11573.9|549
1641390900000|2022-01-05 13:55:00|11578.6|11577.9|11580.7|11580|11583.8|11582.8|11578|11577.1|633
1641391200000|2022-01-05 14:00:00|11580.6|11579.9|11576.8|11576.1|11584.1|11583.1|11576.6|11575.8|629
1641391500000|2022-01-05 14:05:00|11576.9|11575.9|11577.2|11576.5|11577.9|11577.2|11574.7|11573.9|438
1641391800000|2022-01-05 14:10:00|11577.1|11576.4|11575|11574.3|11577.4|11576.6|11572.7|11572|512
1641392100000|2022-01-05 14:15:00|11574.9|11574.2|11571.2|11570.5|11575.6|11574.9|11571.1|11570.4|412
1641392400000|2022-01-05 14:20:00|11570.7|11570|11570.4|11569.4|11572.3|11571.6|11568.5|11567.6|496
1641392700000|2022-01-05 14:25:00|11570.5|11569.5|11569.8|11568.8|11573.2|11572.4|11569.1|11568.2|380
1641393000000|2022-01-05 14:30:00|11569.9|11568.9|11568.5|11567.5|11573|11572.1|11567.9|11567|829
1641393300000|2022-01-05 14:35:00|11568.4|11567.4|11572.4|11571.4|11573.3|11572.4|11567.7|11566.9|512
1641393600000|2022-01-05 14:40:00|11572.5|11571.5|11576.5|11574.4|11576.5|11575.2|11571.7|11570.8|581
1641393900000|2022-01-05 14:45:00|11575.9|11574.9|11570.5|11569.5|11576|11574.9|11569.5|11568.6|556
1641394200000|2022-01-05 14:50:00|11570.4|11569.7|11571.3|11570.3|11574|11573.3|11570.3|11569.5|558
1641394500000|2022-01-05 14:55:00|11571.4|11570.4|11573.7|11573|11574.1|11573.3|11571.2|11570.3|505
1641394800000|2022-01-05 15:00:00|11573.6|11572.9|11571.7|11571|11576.4|11575.6|11571.6|11570.9|574
1641395100000|2022-01-05 15:05:00|11571.8|11571.1|11580.5|11579.8|11580.6|11579.9|11571.7|11571|699
1641395400000|2022-01-05 15:10:00|11580.3|11579.6|11579.7|11579|11581.4|11580.7|11578.2|11577.3|527
1641395700000|2022-01-05 15:15:00|11579.8|11579.1|11576.8|11576.1|11581.9|11581|11576.8|11576.1|453
1641396000000|2022-01-05 15:20:00|11576.9|11576.2|11578.7|11578|11579.1|11578.3|11576.6|11575.9|416
1641396300000|2022-01-05 15:25:00|11578.8|11578.1|11584.5|11583.8|11585.1|11584.4|11578.8|11578|557
1641396600000|2022-01-05 15:30:00|11584.6|11583.9|11583.6|11582.6|11584.6|11583.9|11581.5|11580.7|485
1641396900000|2022-01-05 15:35:00|11583.5|11582.5|11580.2|11579.2|11585.3|11584.6|11580.2|11579.2|494
1641397200000|2022-01-05 15:40:00|11580.3|11579.3|11583.7|11582.7|11584.2|11583.5|11578.2|11577.3|567
1641397500000|2022-01-05 15:45:00|11583.8|11582.8|11582.8|11582.1|11585|11584.2|11582.4|11581.7|572
1641397800000|2022-01-05 15:50:00|11582.7|11582|11579.4|11578.7|11583|11582.1|11579.3|11578.6|574
1641398100000|2022-01-05 15:55:00|11579.5|11578.8|11578.9|11578.2|11582.2|11581.4|11577|11576.3|613
1641398400000|2022-01-05 16:00:00|11579.1|11578.4|11579.5|11578.8|11581.5|11580.8|11578.1|11577.4|461
1641398700000|2022-01-05 16:05:00|11579.3|11578.6|11578.1|11577.4|11580.8|11580.1|11577.7|11576.8|378
1641399000000|2022-01-05 16:10:00|11578.3|11577.3|11580.1|11579.4|11580.7|11580|11576.8|11576.1|388
1641399300000|2022-01-05 16:15:00|11580|11579.3|11588.4|11587.4|11588.4|11587.5|11580|11579.3|525
1641399600000|2022-01-05 16:20:00|11588.2|11587.5|11591.5|11590.8|11592.8|11592.1|11587.5|11586.6|627
1641399900000|2022-01-05 16:25:00|11591.4|11590.7|11593.2|11592.5|11594|11593.3|11590.4|11589.7|462
1641400200000|2022-01-05 16:30:00|11593.1|11592.4|11593.1|11592.4|11595.6|11594.9|11591.6|11590.9|355
1641400500000|2022-01-05 16:35:00|11593.2|11592.5|11591|11590.3|11593.5|11592.8|11589.2|11588.4|400
1641400800000|2022-01-05 16:40:00|11590.9|11590.2|11594.6|11593.9|11596.5|11595.7|11590.5|11589.8|478
1641401100000|2022-01-05 16:45:00|11594.5|11593.8|11594|11593.3|11597.8|11597.1|11593|11592.1|444
1641401400000|2022-01-05 16:50:00|11593.9|11593.2|11593|11592.3|11596.5|11595.7|11591.4|11590.7|458
1641401700000|2022-01-05 16:55:00|11592.8|11592.1|11591.9|11591.2|11593.4|11592.7|11590.3|11589.5|328
1641402000000|2022-01-05 17:00:00|11591.8|11591.1|11597|11596|11597.1|11596.4|11591.3|11590.5|373
1641402300000|2022-01-05 17:05:00|11596.8|11596.1|11598.4|11597.7|11600.9|11599.9|11596.4|11595.6|416
1641402600000|2022-01-05 17:10:00|11598.5|11597.8|11598.3|11597.6|11600.4|11599.7|11597.6|11596.7|315
1641402900000|2022-01-05 17:15:00|11598.1|11597.4|11597.8|11596.8|11599.8|11599.1|11596.8|11595.9|318
1641403200000|2022-01-05 17:20:00|11597.9|11596.9|11596.6|11595.9|11597.9|11596.9|11595|11594.2|304
1641403500000|2022-01-05 17:25:00|11596.7|11596|11599|11598.3|11599.2|11598.5|11596.5|11595.8|191
1641403800000|2022-01-05 17:30:00|11599.1|11598.4|11598.4|11597.7|11600.1|11599.4|11598|11597.3|231
1641404100000|2022-01-05 17:35:00|11598.6|11597.9|11599.2|11598.5|11600.2|11599.5|11598.4|11597.7|220
1641404400000|2022-01-05 17:40:00|11599.1|11598.4|11598.9|11598.2|11600.4|11599.6|11598.1|11597.4|208
1641404700000|2022-01-05 17:45:00|11599|11598.3|11597.7|11597|11599.3|11598.5|11595.5|11594.6|237
1641405000000|2022-01-05 17:50:00|11597.8|11597.1|11597.6|11596.9|11598.4|11597.7|11597|11596.1|183
1641405300000|2022-01-05 17:55:00|11597.4|11596.7|11597.5|11596.8|11598.1|11597.4|11595.8|11595|381
1641405600000|2022-01-05 18:00:00|11597.4|11596.7|11600.2|11599.5|11600.3|11599.6|11595.6|11594.7|274
1641405900000|2022-01-05 18:05:00|11600.1|11599.4|11597.9|11596.9|11600.1|11599.4|11597.6|11596.8|194
1641406200000|2022-01-05 18:10:00|11597.8|11597.1|11598.3|11597.6|11600.9|11600.2|11596.8|11596.1|261
1641406500000|2022-01-05 18:15:00|11598.2|11597.5|11602.4|11601.4|11602.7|11601.8|11597.5|11596.8|306
1641406800000|2022-01-05 18:20:00|11602.5|11601.5|11602.2|11601.5|11604.6|11603.9|11601.8|11601|353
1641407100000|2022-01-05 18:25:00|11602.1|11601.4|11602.4|11601.7|11603.3|11602.5|11602.1|11601.4|175
1641407400000|2022-01-05 18:30:00|11602.5|11601.8|11601.6|11600.9|11602.6|11601.9|11601.4|11600.7|192
1641407700000|2022-01-05 18:35:00|11601.7|11601|11601.1|11600.1|11601.8|11601.1|11600.2|11599.4|227
1641408000000|2022-01-05 18:40:00|11601|11600|11600.5|11599.5|11601.2|11600.4|11600.2|11599.4|145
1641408300000|2022-01-05 18:45:00|11600.4|11599.7|11599.2|11598.2|11601.1|11600.3|11598.7|11597.9|300
1641408600000|2022-01-05 18:50:00|11599.4|11598.7|11600.4|11599.7|11601.3|11600.4|11599.3|11598.5|226
1641408900000|2022-01-05 18:55:00|11600.3|11599.6|11603.2|11601.2|11604.2|11603.1|11599.6|11598.9|321
1641409200000|2022-01-05 19:00:00|11603.3|11601|11609.5|11608.8|11610.6|11609.7|11600.8|11599.5|1092
1641409500000|2022-01-05 19:05:00|11609.6|11608.9|11614.9|11613.9|11617.4|11616.4|11605.4|11604.7|1236
1641409800000|2022-01-05 19:10:00|11614.8|11614.1|11614.7|11613.7|11619.2|11618.2|11612.2|11611.3|1024
1641410100000|2022-01-05 19:15:00|11614.8|11613.8|11606.4|11605.4|11614.9|11613.9|11605.6|11604.6|965
1641410400000|2022-01-05 19:20:00|11606.5|11605.5|11608.4|11607.4|11610|11609|11605.5|11604.5|572
1641410700000|2022-01-05 19:25:00|11607.9|11607.2|11606.2|11605.2|11607.9|11607.2|11603.2|11602.2|687
1641411000000|2022-01-05 19:30:00|11606.3|11605.3|11610.7|11609.7|11611.4|11610.4|11605.8|11604.8|675
1641411300000|2022-01-05 19:35:00|11610.9|11609.9|11610.7|11610|11612.2|11611.4|11608.1|11607.3|534
1641411600000|2022-01-05 19:40:00|11610.4|11609.7|11607.7|11606.7|11611.3|11610.3|11606.8|11605.9|545
1641411900000|2022-01-05 19:45:00|11607.6|11606.6|11607.5|11606.8|11608.4|11607.5|11604.6|11603.9|540
1641412200000|2022-01-05 19:50:00|11607.8|11606.9|11610.6|11609.9|11611.8|11611|11607.4|11606.5|586
1641412500000|2022-01-05 19:55:00|11610.3|11609.6|11616.2|11615.2|11616.6|11615.9|11609.3|11608.5|726
1641412800000|2022-01-05 20:00:00|11616.1|11615.1|11612.2|11611.2|11616.8|11616|11612.2|11611.2|743
1641413100000|2022-01-05 20:05:00|11612.3|11611.3|11611.5|11610.5|11613.9|11613.1|11611.3|11610.5|444
1641413400000|2022-01-05 20:10:00|11611.7|11610.7|11615.2|11614.2|11615.9|11615|11611.7|11610.7|445
1641413700000|2022-01-05 20:15:00|11615.1|11614.1|11613.9|11612.9|11617.5|11616.6|11613.2|11612.3|450
1641414000000|2022-01-05 20:20:00|11613.8|11612.8|11611.7|11610.7|11614.5|11613.8|11610.3|11609.3|457
1641414300000|2022-01-05 20:25:00|11611.6|11610.6|11614.8|11614.1|11616.4|11615.5|11610.9|11610.2|487
1641414600000|2022-01-05 20:30:00|11614.9|11613.9|11614.3|11613.3|11614.9|11613.9|11611.3|11610.6|560
1641414900000|2022-01-05 20:35:00|11614.4|11613.4|11612.9|11611.9|11615.2|11614.3|11612.3|11611.5|394
1641415200000|2022-01-05 20:40:00|11612.8|11611.8|11612.2|11611.2|11614.2|11613.4|11611.5|11610.6|485
1641415500000|2022-01-05 20:45:00|11612.3|11611.3|11611|11610|11612.6|11611.8|11610.8|11609.8|333
1641415800000|2022-01-05 20:50:00|11610.9|11609.9|11611.1|11610.1|11612.1|11611.3|11610.5|11609.5|440
1641416100000|2022-01-05 20:55:00|11611.2|11610.2|11612.6|11611.6|11612.6|11611.9|11610.1|11609.2|286
1641416400000|2022-01-05 21:00:00|11612.7|11611.7|11611.9|11610.9|11613|11612.2|11611.1|11610.2|372
1641416700000|2022-01-05 21:05:00|11612|11611|11612.4|11611.4|11613.3|11612.5|11611.5|11610.6|243
1641417000000|2022-01-05 21:10:00|11612.3|11611.3|11610.4|11609.4|11612.4|11611.4|11610.1|11609.1|113
1641417300000|2022-01-05 21:15:00|11610.3|11609.3|11608.8|11608.1|11610.9|11609.9|11608.3|11607.4|204
1641417600000|2022-01-05 21:20:00|11609.1|11608.4|11610.3|11609.3|11610.7|11609.8|11608.8|11608|160
1641417900000|2022-01-05 21:25:00|11610.2|11609.2|11610.7|11609.7|11611.3|11610.3|11610.2|11609.2|153
1641418200000|2022-01-05 21:30:00|11610.8|11609.8|11612.3|11611.3|11612.5|11611.5|11610|11609.2|227
1641418500000|2022-01-05 21:35:00|11612.2|11611.2|11612.4|11611.7|11613.1|11612.2|11611.7|11610.7|211
1641418800000|2022-01-05 21:40:00|11612.3|11611.6|11612.5|11611.5|11613|11612|11611.9|11611.2|200
1641419100000|2022-01-05 21:45:00|11612.4|11611.4|11612.7|11611.7|11613.4|11612.4|11611.9|11610.9|138
1641419400000|2022-01-05 21:50:00|11612.9|11611.9|11611.7|11610.7|11612.9|11611.9|11611.6|11610.2|171
1641419700000|2022-01-05 21:55:00|11612.1|11610.3|11614.1|11608.1|11614.8|11611.3|11610.1|11607.5|335
1641420000000|2022-01-05 22:00:00|11614.3|11608.3|11613.8|11607.8|11614.4|11608.4|11613.8|11607.8|20
1641420300000|2022-01-05 22:05:00|11614.3|11608.3|11614|11608|11614.5|11608.5|11613.8|11607.8|274
1641420600000|2022-01-05 22:10:00|11614.2|11608.2|11614|11608|11615.3|11609.3|11613|11607|1204
1641420900000|2022-01-05 22:15:00|11614.1|11608.1|11615.5|11609.5|11615.8|11609.8|11613.1|11607.1|1229
1641421200000|2022-01-05 22:20:00|11615.2|11609.2|11614.8|11608.8|11616|11610|11614.7|11608.7|993
1641421500000|2022-01-05 22:25:00|11614.9|11608.9|11612|11607.8|11615.6|11609.6|11611.1|11607.2|906
1641421800000|2022-01-05 22:30:00|11611.8|11608|11611.7|11608.7|11612.6|11608.8|11610.8|11607.6|443
1641422100000|2022-01-05 22:35:00|11611.3|11608.6|11611.8|11608.4|11612.8|11609.4|11609.7|11607.9|462
1641422400000|2022-01-05 22:40:00|11611.9|11608.5|11613.6|11610.2|11614.3|11610.9|11610.8|11607.8|858
1641422700000|2022-01-05 22:45:00|11613.4|11610.6|11615.5|11610.8|11616.6|11611.8|11612.8|11609.8|1244
1641423000000|2022-01-05 22:50:00|11615.4|11610.9|11615.1|11612.1|11616.4|11612.3|11612.7|11609.6|1232
1641423300000|2022-01-05 22:55:00|11615|11611.7|11615.2|11610.7|11615.6|11612.2|11614.3|11610.1|1000
1641423600000|2022-01-05 23:00:00|11615|11611|11611.8|11610.8|11615.2|11612.5|11611.7|11610.5|1034
1641423900000|2022-01-05 23:05:00|11611.7|11610.7|11609.4|11608.4|11611.7|11610.7|11609.1|11607.7|224
1641424200000|2022-01-05 23:10:00|11609.5|11608.5|11612.3|11611.3|11612.7|11611.4|11609.5|11608.5|248
1641424500000|2022-01-05 23:15:00|11612.6|11611.6|11611.6|11610.6|11613|11612|11611.5|11610.5|137
1641424800000|2022-01-05 23:20:00|11611.2|11610.2|11612.3|11611.3|11613.1|11612.1|11610.9|11609.9|127
1641425100000|2022-01-05 23:25:00|11611.9|11610.9|11612.9|11611.9|11613.1|11612.2|11611.6|11610.6|147
1641425400000|2022-01-05 23:30:00|11612.6|11611.6|11612.5|11611.5|11614.2|11613.5|11612.2|11611.3|181
1641425700000|2022-01-05 23:35:00|11612.6|11611.6|11611.4|11610.4|11612.8|11611.9|11610.3|11609.4|201
1641426000000|2022-01-05 23:40:00|11611.3|11610.3|11612.8|11611.8|11613|11612|11611.2|11610.3|155
1641426300000|2022-01-05 23:45:00|11612.7|11611.7|11612|11611|11612.8|11611.8|11610.3|11609.3|215
1641426600000|2022-01-05 23:50:00|11612.1|11611.1|11612.2|11611.2|11612.5|11611.6|11611.3|11610.3|190
1641426900000|2022-01-05 23:55:00|11612.1|11611.1|11613.4|11612.4|11613.8|11612.9|11612|11611|133
1641427200000|2022-01-06 00:00:00|11613.1|11612.1|11618.1|11617.1|11618.5|11617.7|11612.3|11611.3|420
1641427500000|2022-01-06 00:05:00|11618.2|11617.2|11616.1|11615.1|11618.2|11617.2|11615.4|11614.4|306
1641427800000|2022-01-06 00:10:00|11616|11615|11614.6|11613.9|11616.1|11615.1|11613.9|11613|299
1641428100000|2022-01-06 00:15:00|11614.8|11613.8|11616.2|11615.2|11616.6|11615.6|11613.9|11612.9|254
1641428400000|2022-01-06 00:20:00|11616.3|11615.3|11615.3|11614.6|11617.9|11617.2|11614.9|11614|342
1641428700000|2022-01-06 00:25:00|11615.2|11614.5|11617.2|11616.2|11617.7|11616.7|11614.8|11614|345
1641429000000|2022-01-06 00:30:00|11617.3|11616.3|11617.5|11616.8|11618.2|11617.4|11615.8|11615|307
1641429300000|2022-01-06 00:35:00|11617.7|11617|11616.5|11615.8|11619|11618.2|11616.1|11615.2|263
1641429600000|2022-01-06 00:40:00|11616.6|11615.9|11615.7|11615|11617.2|11616.5|11614.7|11613.8|272
1641429900000|2022-01-06 00:45:00|11615.6|11614.9|11614|11613|11616.2|11615.4|11613.4|11612.6|292
1641430200000|2022-01-06 00:50:00|11614.1|11613.4|11604.5|11603.5|11614.6|11613.9|11601.2|11600.2|682
1641430500000|2022-01-06 00:55:00|11604.6|11603.6|11609.9|11608.9|11611.1|11610.1|11603.2|11602.5|499
1641430800000|2022-01-06 01:00:00|11610|11609|11609.8|11609.1|11610.2|11609.5|11607.9|11607|368
1641431100000|2022-01-06 01:05:00|11609.9|11609.2|11602.6|11601.6|11610|11609.2|11602.3|11601.4|533
1641431400000|2022-01-06 01:10:00|11602.2|11601.5|11602.5|11601.5|11604.5|11603.8|11599.7|11598.9|633
1641431700000|2022-01-06 01:15:00|11602.6|11601.6|11602.6|11601.6|11603.2|11602.2|11597.9|11597|523
1641432000000|2022-01-06 01:20:00|11602.7|11601.7|11599|11598|11603.7|11602.8|11598.4|11597.5|364
1641432300000|2022-01-06 01:25:00|11598.9|11597.9|11600.8|11599.8|11601.4|11600.4|11596.1|11595.4|406
1641432600000|2022-01-06 01:30:00|11600.7|11599.7|11597.8|11597.1|11601.5|11600.7|11595.2|11594.4|444
1641432900000|2022-01-06 01:35:00|11597.9|11597.2|11595.4|11594.4|11598|11597.2|11594.8|11593.8|472
1641433200000|2022-01-06 01:40:00|11595.3|11594.3|11595.1|11594.4|11597.9|11596.9|11594.5|11593.5|415
1641433500000|2022-01-06 01:45:00|11595.3|11594.3|11594.3|11593.6|11597|11596.2|11592.6|11591.6|513
1641433800000|2022-01-06 01:50:00|11594.4|11593.7|11595.4|11594.4|11595.6|11594.7|11593.3|11592.6|364
1641434100000|2022-01-06 01:55:00|11595.3|11594.3|11593.2|11592.2|11595.5|11594.7|11591.4|11590.5|340
1641434400000|2022-01-06 02:00:00|11593.1|11592.1|11589.2|11588.5|11593.1|11592.2|11588.9|11588.1|389
1641434700000|2022-01-06 02:05:00|11589.1|11588.4|11584.3|11583.6|11589.2|11588.4|11582.5|11581.7|410
1641435000000|2022-01-06 02:10:00|11584.4|11583.7|11587|11586|11588.9|11588.2|11584.3|11583.6|339
1641435300000|2022-01-06 02:15:00|11586.7|11586.1|11588.3|11587.6|11589.9|11589.2|11582.8|11582|456
1641435600000|2022-01-06 02:20:00|11588.4|11587.7|11589|11588.3|11590.1|11589.3|11586.3|11585.6|399
1641435900000|2022-01-06 02:25:00|11589.2|11588.2|11588.7|11587.7|11591.2|11590.3|11588.3|11587.6|333
1641436200000|2022-01-06 02:30:00|11588.6|11587.6|11588.7|11588|11590.6|11589.8|11588.3|11587.5|374
1641436500000|2022-01-06 02:35:00|11588.8|11588.1|11589.1|11588.1|11589.7|11589|11587.2|11586.5|319
1641436800000|2022-01-06 02:40:00|11588.7|11588|11588.2|11587.5|11588.8|11588.1|11587.1|11586.4|357
1641437100000|2022-01-06 02:45:00|11588.1|11587.4|11589.1|11588.4|11589.3|11588.6|11587.9|11587.2|228
1641437400000|2022-01-06 02:50:00|11589.2|11588.5|11592.6|11591.9|11592.6|11591.9|11589.2|11588.5|251
1641437700000|2022-01-06 02:55:00|11592.9|11592.2|11595.3|11594.3|11596.1|11595.3|11591.7|11591|473
1641438000000|2022-01-06 03:00:00|11595.4|11594.4|11595.1|11594.1|11596|11595.1|11594.1|11593.4|234
1641438300000|2022-01-06 03:05:00|11595.2|11594.2|11594.6|11593.6|11595.5|11594.7|11593.3|11592.4|260
1641438600000|2022-01-06 03:10:00|11594.5|11593.5|11596.5|11595.5|11596.7|11595.8|11592.7|11591.7|372
1641438900000|2022-01-06 03:15:00|11596.3|11595.6|11596.6|11595.6|11596.7|11595.8|11594.5|11593.5|253
1641439200000|2022-01-06 03:20:00|11596.5|11595.5|11594.4|11593.4|11596.7|11595.7|11594.1|11593.2|221
1641439500000|2022-01-06 03:25:00|11594|11593.3|11596.4|11595.4|11596.8|11596.1|11593.9|11593|360
1641439800000|2022-01-06 03:30:00|11596.5|11595.5|11595.7|11595|11596.7|11595.8|11595.1|11594.2|283
1641440100000|2022-01-06 03:35:00|11595.9|11594.9|11596.2|11595.2|11596.5|11595.7|11593.9|11593.1|248
1641440400000|2022-01-06 03:40:00|11596.3|11595.3|11593.8|11592.8|11596.7|11595.7|11593.5|11592.7|340
1641440700000|2022-01-06 03:45:00|11593.9|11592.9|11587.9|11586.9|11594.4|11593.4|11586.5|11585.8|537
1641441000000|2022-01-06 03:50:00|11587.8|11586.8|11586.7|11585.7|11591.3|11590.4|11586.1|11585.1|453
1641441300000|2022-01-06 03:55:00|11586.9|11585.9|11586.3|11585.6|11587|11586|11585.5|11584.7|276
1641441600000|2022-01-06 04:00:00|11586.2|11585.5|11586.7|11586|11588|11587.1|11585.9|11585.2|337
1641441900000|2022-01-06 04:05:00|11586.8|11586.1|11588.6|11587.9|11588.8|11588.1|11585.7|11585|316
1641442200000|2022-01-06 04:10:00|11588.5|11587.8|11584.6|11583.6|11588.7|11588|11583.7|11582.8|336
1641442500000|2022-01-06 04:15:00|11584.7|11583.7|11585.2|11584.2|11585.7|11584.9|11583.4|11582.7|291
1641442800000|2022-01-06 04:20:00|11585|11584|11583.9|11582.9|11585.1|11584.2|11583|11582.3|261
1641443100000|2022-01-06 04:25:00|11584|11583|11585.1|11584.4|11585.6|11584.8|11583.9|11582.9|257
1641443400000|2022-01-06 04:30:00|11585.2|11584.5|11586.6|11585.6|11587.3|11586.5|11585|11584.1|349
1641443700000|2022-01-06 04:35:00|11586.5|11585.5|11587.1|11586.1|11587.3|11586.3|11585.6|11584.9|281
1641444000000|2022-01-06 04:40:00|11586.7|11586|11585|11584|11587.1|11586.2|11584.8|11584|439
1641444300000|2022-01-06 04:45:00|11585.1|11584.1|11584.4|11583.7|11586.1|11585.3|11584.3|11583.5|361
1641444600000|2022-01-06 04:50:00|11584.6|11583.6|11589.3|11588.6|11589.5|11588.8|11584.3|11583.5|265
1641444900000|2022-01-06 04:55:00|11589.4|11588.7|11589|11588.3|11590.6|11589.7|11588.1|11587.3|356
1641445200000|2022-01-06 05:00:00|11589.1|11588.1|11593.4|11592.4|11593.8|11593|11588.8|11588|327
1641445500000|2022-01-06 05:05:00|11593.5|11592.5|11592.8|11591.8|11594.8|11593.8|11592.5|11591.6|323
1641445800000|2022-01-06 05:10:00|11592.7|11592|11594.7|11593.7|11594.8|11594.1|11591.3|11590.5|256
1641446100000|2022-01-06 05:15:00|11594.8|11593.8|11596.1|11595.1|11598|11597.2|11594.4|11593.6|318
1641446400000|2022-01-06 05:20:00|11596|11595|11592.9|11592.2|11596.2|11595.2|11592.2|11591.5|338
1641446700000|2022-01-06 05:25:00|11593|11592.3|11591.6|11590.6|11593.1|11592.3|11591.1|11590.2|278
1641447000000|2022-01-06 05:30:00|11591.7|11590.9|11588.2|11587.2|11591.8|11591|11587.1|11586.1|387
1641447300000|2022-01-06 05:35:00|11588.1|11587.1|11588|11587|11588.5|11587.8|11587.6|11586.7|282
1641447600000|2022-01-06 05:40:00|11588.1|11587.1|11588.1|11587.1|11590.2|11589.4|11587.6|11586.7|365
1641447900000|2022-01-06 05:45:00|11588.2|11587.2|11585.2|11584.2|11588.7|11587.9|11584.5|11583.7|266
1641448200000|2022-01-06 05:50:00|11585.1|11584.5|11585.5|11584.5|11586|11585.2|11584.5|11583.7|252
1641448500000|2022-01-06 05:55:00|11585.4|11584.7|11586.9|11586.2|11588|11587.2|11585.3|11584.4|349
1641448800000|2022-01-06 06:00:00|11587|11586.3|11586.1|11585.4|11587.3|11586.6|11585.1|11584.4|311
1641449100000|2022-01-06 06:05:00|11586.2|11585.5|11589.9|11589.2|11590.1|11589.2|11586.2|11585.5|309
1641449400000|2022-01-06 06:10:00|11590|11589.3|11587.7|11587|11590.6|11589.7|11587.5|11586.8|352
1641449700000|2022-01-06 06:15:00|11587.9|11586.9|11587.4|11586.7|11589.2|11588.3|11585.7|11584.8|322
1641450000000|2022-01-06 06:20:00|11587.3|11586.6|11585.7|11585|11590.1|11589.2|11585.3|11584.5|318
1641450300000|2022-01-06 06:25:00|11585.8|11585.1|11583.5|11582.8|11586.4|11585.7|11583.5|11582.8|208
1641450600000|2022-01-06 06:30:00|11583.6|11582.9|11582|11581.3|11583.8|11582.9|11579|11578.3|346
1641450900000|2022-01-06 06:35:00|11581.7|11581|11587.2|11586.2|11587.3|11586.4|11581.7|11581|394
1641451200000|2022-01-06 06:40:00|11587.1|11586.1|11587.1|11586.1|11587.3|11586.5|11586.2|11585.5|221
1641451500000|2022-01-06 06:45:00|11587.2|11586.2|11587.4|11586.4|11588.5|11587.8|11586.9|11586.1|245
1641451800000|2022-01-06 06:50:00|11587.3|11586.3|11588.4|11587.7|11589.2|11588.5|11585.2|11584.3|264
1641452100000|2022-01-06 06:55:00|11588.5|11587.8|11589.1|11588.1|11589.4|11588.5|11587.7|11586.9|296
1641452400000|2022-01-06 07:00:00|11589.2|11588.2|11593.3|11592.3|11593.3|11592.5|11587.7|11586.7|395
1641452700000|2022-01-06 07:05:00|11593.2|11592.5|11589.8|11588.8|11593.6|11592.8|11588.2|11587.4|433
1641453000000|2022-01-06 07:10:00|11589.7|11588.7|11591.8|11590.8|11592.6|11591.6|11589.7|11588.7|518
1641453300000|2022-01-06 07:15:00|11591.9|11590.9|11592.7|11591.7|11593.8|11593.1|11591.1|11590.4|402
1641453600000|2022-01-06 07:20:00|11593|11592.3|11594|11593|11594.3|11593.4|11590.2|11589.4|467
1641453900000|2022-01-06 07:25:00|11593.9|11593.2|11595|11594|11596|11595.2|11592.4|11591.7|446
1641454200000|2022-01-06 07:30:00|11594.9|11593.9|11592.9|11591.9|11595.1|11594.4|11590.8|11590|664
1641454500000|2022-01-06 07:35:00|11593|11592|11589.7|11588.7|11593|11592.2|11588.9|11588.1|487
1641454800000|2022-01-06 07:40:00|11589.6|11588.9|11594.5|11593.5|11594.9|11594|11588.5|11587.8|570
1641455100000|2022-01-06 07:45:00|11594.2|11593.4|11591.8|11590.8|11595.3|11594.4|11591.4|11590.7|528
1641455400000|2022-01-06 07:50:00|11591.6|11590.9|11591.8|11591.1|11592.7|11592|11590.2|11589.4|406
1641455700000|2022-01-06 07:55:00|11591.9|11591.2|11587.4|11586.7|11592.8|11592|11585.6|11584.7|546
1641456000000|2022-01-06 08:00:00|11587.6|11586.9|11589.1|11588.4|11589.8|11589.1|11585.7|11584.9|731
1641456300000|2022-01-06 08:05:00|11589|11588.3|11585.8|11585.1|11591.9|11591|11585.1|11584.2|659
1641456600000|2022-01-06 08:10:00|11586|11585|11581.4|11580.4|11586.6|11585.7|11580.7|11579.9|634
1641456900000|2022-01-06 08:15:00|11581.3|11580.3|11583.5|11582.8|11584.5|11583.7|11581.2|11580.3|508
1641457200000|2022-01-06 08:20:00|11583.6|11582.6|11577.5|11576.8|11584.3|11583.6|11574.3|11573.6|663
1641457500000|2022-01-06 08:25:00|11577.4|11576.7|11576.5|11575.8|11578.6|11577.7|11574.2|11573.3|749
1641457800000|2022-01-06 08:30:00|11576.4|11575.7|11570.4|11569.7|11578|11577.1|11570.2|11569.5|686
1641458100000|2022-01-06 08:35:00|11570.3|11569.6|11571.6|11570.9|11573.3|11572.5|11567.3|11566.6|646
1641458400000|2022-01-06 08:40:00|11571.7|11570.7|11574.4|11573.7|11574.5|11573.8|11570.9|11570.1|626
1641458700000|2022-01-06 08:45:00|11574.2|11573.5|11574.2|11573.5|11575.1|11574.4|11569.8|11569.1|510
1641459000000|2022-01-06 08:50:00|11574.4|11573.4|11576.9|11576.2|11577.1|11576.3|11573|11572.3|499
1641459300000|2022-01-06 08:55:00|11577.1|11576.1|11579.5|11578.8|11581.7|11580.8|11576.6|11575.9|589
1641459600000|2022-01-06 09:00:00|11579.8|11579.1|11575.9|11575.2|11580|11579.1|11575.1|11574.4|568
1641459900000|2022-01-06 09:05:00|11575.8|11575.1|11577.2|11576.2|11580.5|11579.7|11575.8|11575.1|549
1641460200000|2022-01-06 09:10:00|11577.3|11576.6|11578|11577.3|11579.3|11578.4|11576.1|11575.4|478
1641460500000|2022-01-06 09:15:00|11577.9|11577.2|11576.5|11575.8|11580.7|11579.8|11575.9|11575.2|436
1641460800000|2022-01-06 09:20:00|11576.4|11575.7|11578.2|11577.2|11578.3|11577.6|11575.5|11574.8|407
1641461100000|2022-01-06 09:25:00|11578|11577.3|11573.3|11572.3|11578.7|11578|11572|11571.1|519
1641461400000|2022-01-06 09:30:00|11573.2|11572.2|11570.7|11570|11573.7|11573|11570.5|11569.8|312
1641461700000|2022-01-06 09:35:00|11570.8|11570.1|11568.2|11567.5|11571.1|11570.4|11567.8|11567.1|375
1641462000000|2022-01-06 09:40:00|11568.3|11567.6|11568.9|11568.2|11569.2|11568.4|11566.1|11565.4|325
1641462300000|2022-01-06 09:45:00|11569|11568.3|11571.4|11570.7|11572.6|11571.9|11568.6|11567.9|347
1641462600000|2022-01-06 09:50:00|11571.5|11570.8|11572.4|11571.7|11572.9|11572|11568.8|11568|398
1641462900000|2022-01-06 09:55:00|11572.5|11571.5|11575.1|11574.4|11575.9|11575.1|11570.5|11569.8|540
1641463200000|2022-01-06 10:00:00|11575.2|11574.5|11575|11574|11575.8|11575|11573.5|11572.6|398
1641463500000|2022-01-06 10:05:00|11574.9|11574.2|11580.8|11579.8|11582.4|11581.6|11574.8|11573.9|465
1641463800000|2022-01-06 10:10:00|11580.7|11579.7|11586.2|11585.5|11587.9|11587|11580.4|11579.5|519
1641464100000|2022-01-06 10:15:00|11586.3|11585.6|11586.6|11585.6|11588.5|11587.7|11583.4|11582.5|542
1641464400000|2022-01-06 10:20:00|11586.5|11585.5|11588.5|11587.5|11589.6|11588.9|11585.5|11584.8|588
1641464700000|2022-01-06 10:25:00|11588.4|11587.8|11587.5|11586.8|11588.6|11587.8|11586.2|11585.3|523
1641465000000|2022-01-06 10:30:00|11587.6|11586.9|11583|11582.3|11587.6|11586.9|11583|11582.3|407
1641465300000|2022-01-06 10:35:00|11582.9|11582.2|11588.8|11588.1|11588.9|11588.2|11582.7|11581.9|472
1641465600000|2022-01-06 10:40:00|11588.7|11588|11585.6|11584.6|11589|11588.2|11584|11583.2|446
1641465900000|2022-01-06 10:45:00|11585.5|11584.8|11587.5|11586.8|11588.8|11588.1|11585.4|11584.5|300
1641466200000|2022-01-06 10:50:00|11587.4|11586.7|11586.8|11586.1|11589|11588.3|11586.6|11585.8|391
1641466500000|2022-01-06 10:55:00|11586.7|11586|11587|11586.3|11588.3|11587.5|11586.7|11585.7|282
1641466800000|2022-01-06 11:00:00|11587.2|11586.5|11584.7|11583.7|11587.8|11586.8|11583.1|11582.1|329
1641467100000|2022-01-06 11:05:00|11584.6|11583.6|11581.4|11580.4|11585.8|11585.1|11579.4|11578.7|406
1641467400000|2022-01-06 11:10:00|11581.3|11580.3|11584.4|11583.7|11584.6|11583.8|11580.9|11580|396
1641467700000|2022-01-06 11:15:00|11584.8|11584.1|11586.9|11586.2|11588.5|11587.8|11584.6|11583.8|398
1641468000000|2022-01-06 11:20:00|11587|11586.3|11585.6|11584.9|11587.3|11586.5|11584.9|11584.1|277
1641468300000|2022-01-06 11:25:00|11585.3|11584.6|11585.1|11584.1|11586.1|11585.3|11583.6|11582.9|303
1641468600000|2022-01-06 11:30:00|11585.2|11584.2|11582.9|11581.9|11585.2|11584.2|11580.9|11580.1|432
1641468900000|2022-01-06 11:35:00|11583|11582|11580.5|11579.5|11583.8|11583|11579.9|11579.1|443
1641469200000|2022-01-06 11:40:00|11580.4|11579.7|11579.6|11578.6|11581.8|11581.1|11578|11577.2|492
1641469500000|2022-01-06 11:45:00|11579.5|11578.5|11576.7|11576|11580.4|11579.7|11575.9|11575.2|543
1641469800000|2022-01-06 11:50:00|11576.8|11576.1|11579.7|11579|11580.7|11580|11576.3|11575.4|481
1641470100000|2022-01-06 11:55:00|11579.6|11578.9|11580.6|11579.6|11581.9|11581.1|11579.2|11578.5|611
1641470400000|2022-01-06 12:00:00|11580.3|11579.3|11583.6|11582.9|11584.7|11583.7|11579.8|11579|505
1641470700000|2022-01-06 12:05:00|11583.7|11582.7|11579|11578.3|11584.4|11583.5|11578.7|11578|468
1641471000000|2022-01-06 12:10:00|11578.9|11578.2|11580.5|11579.5|11581.8|11580.9|11578|11577.2|447
1641471300000|2022-01-06 12:15:00|11580.4|11579.4|11582.1|11581.1|11582.1|11581.3|11579.7|11578.8|351
1641471600000|2022-01-06 12:20:00|11582.5|11581.4|11583.7|11582.7|11586.4|11585.6|11582.4|11581.4|468
1641471900000|2022-01-06 12:25:00|11583.8|11582.8|11585.1|11584.1|11585.9|11585.1|11583.1|11582.3|482
1641472200000|2022-01-06 12:30:00|11584.8|11583.8|11587.9|11586.9|11588.3|11587.6|11583.7|11582.8|455
1641472500000|2022-01-06 12:35:00|11587.6|11586.8|11585.9|11584.9|11588.5|11587.7|11585.7|11584.8|406
1641472800000|2022-01-06 12:40:00|11586|11585|11583.9|11582.9|11586.7|11585.9|11582.9|11582|503
1641473100000|2022-01-06 12:45:00|11583.8|11582.8|11584.6|11583.6|11586|11585.1|11581.6|11580.8|416
1641473400000|2022-01-06 12:50:00|11584.7|11583.7|11579.9|11578.9|11585.9|11585|11579.6|11578.8|486
1641473700000|2022-01-06 12:55:00|11580|11579|11581.9|11580.9|11582.6|11581.6|11579.6|11578.7|517
1641474000000|2022-01-06 13:00:00|11581.5|11580.8|11579.6|11578.9|11583.9|11583.1|11579.6|11578.9|507
1641474300000|2022-01-06 13:05:00|11579.7|11579|11584|11583|11584.1|11583.2|11577.9|11577|697
1641474600000|2022-01-06 13:10:00|11584.1|11583.1|11582.1|11581.1|11584.1|11583.1|11579.7|11578.8|505
1641474900000|2022-01-06 13:15:00|11582|11581|11582.2|11581.2|11582.8|11581.9|11580|11579.1|684
1641475200000|2022-01-06 13:20:00|11582.3|11581.3|11582.2|11581.2|11585.9|11585.1|11581.6|11580.6|652
1641475500000|2022-01-06 13:25:00|11582.3|11581.3|11585.2|11581.2|11586.6|11583.4|11579.6|11578.7|517
1641475800000|2022-01-06 13:30:00|11585|11581.4|11581.4|11580.4|11585.6|11584.7|11580.2|11579.5|693
1641476100000|2022-01-06 13:35:00|11581.5|11580.8|11578.1|11577.1|11583.8|11582.8|11577|11576|578
1641476400000|2022-01-06 13:40:00|11577.9|11576.9|11581.1|11580.1|11581.9|11581.2|11577.3|11576.4|692
1641476700000|2022-01-06 13:45:00|11581|11580|11579.2|11578.5|11581.2|11580.4|11577.2|11576.4|726
1641477000000|2022-01-06 13:50:00|11579|11578.2|11577|11576.3|11581|11580.2|11576.3|11575.6|539
1641477300000|2022-01-06 13:55:00|11576.9|11576.2|11575.3|11574.6|11576.9|11576.2|11570.1|11569.1|655
1641477600000|2022-01-06 14:00:00|11575.4|11574.7|11575.2|11574.2|11577.4|11576.5|11572.4|11571.7|632
1641477900000|2022-01-06 14:05:00|11575|11574.3|11575.7|11575|11577.5|11576.6|11573.3|11572.4|513
1641478200000|2022-01-06 14:10:00|11575.6|11574.9|11580.4|11579.7|11580.7|11579.9|11575.2|11574.5|487
1641478500000|2022-01-06 14:15:00|11580.5|11579.8|11580.8|11580.1|11582.3|11581.5|11579.9|11579.2|424
1641478800000|2022-01-06 14:20:00|11580.7|11580|11582.6|11581.9|11583.5|11582.5|11580.4|11579.7|523
1641479100000|2022-01-06 14:25:00|11582.5|11581.8|11578.3|11577.6|11582.6|11581.9|11576|11575.3|510
1641479400000|2022-01-06 14:30:00|11578.4|11577.7|11578.6|11577.9|11581.6|11580.8|11572.6|11571.8|1008
1641479700000|2022-01-06 14:35:00|11578.7|11578|11580.6|11579.6|11582.1|11581.1|11576.2|11575.4|916
1641480000000|2022-01-06 14:40:00|11580.5|11579.5|11584.1|11583.1|11587.2|11586.3|11579.6|11578.6|990
1641480300000|2022-01-06 14:45:00|11584|11583|11580|11579.3|11584.9|11583.9|11578.7|11577.7|814
1641480600000|2022-01-06 14:50:00|11579.9|11579.2|11580.3|11579.3|11580.4|11579.4|11575.6|11574.9|788
1641480900000|2022-01-06 14:55:00|11580.2|11579.2|11578.6|11576.6|11583.6|11582.8|11577.3|11575.6|772
1641481200000|2022-01-06 15:00:00|11577.4|11573.1|11577.3|11576.3|11579.9|11579.1|11570.6|11566.6|985
1641481500000|2022-01-06 15:05:00|11577|11576.4|11575.1|11574.4|11577.8|11577|11566.4|11565.4|1147
1641481800000|2022-01-06 15:10:00|11575|11574.3|11572.1|11571.1|11575.1|11574.4|11569.6|11568.7|946
1641482100000|2022-01-06 15:15:00|11571.9|11571.2|11566.2|11565.2|11572.1|11571.3|11563.2|11562.3|954
1641482400000|2022-01-06 15:20:00|11566.1|11565.1|11568|11567|11569.4|11568.6|11564.3|11563.4|867
1641482700000|2022-01-06 15:25:00|11567.8|11567.1|11567.7|11566.7|11575.2|11574.2|11567.7|11566.7|968
1641483000000|2022-01-06 15:30:00|11567.5|11566.8|11569.5|11568.5|11571.9|11571|11565.5|11564.8|803
1641483300000|2022-01-06 15:35:00|11569.6|11568.6|11573.2|11572.2|11573.9|11573.1|11569.1|11568.3|774
1641483600000|2022-01-06 15:40:00|11573.1|11572.1|11571.7|11570.7|11574|11573|11570.2|11569.3|689
1641483900000|2022-01-06 15:45:00|11571.8|11570.8|11576.5|11575.5|11576.7|11576|11569.1|11568.3|702
1641484200000|2022-01-06 15:50:00|11576.4|11575.4|11581|11580.3|11581.1|11580.3|11572.6|11571.9|915
1641484500000|2022-01-06 15:55:00|11581.2|11580.2|11575.3|11574.3|11581.2|11580.2|11573.4|11572.6|1100
1641484800000|2022-01-06 16:00:00|11575.6|11574.6|11570.5|11569.5|11576.3|11575.6|11569.3|11568.3|1043
1641485100000|2022-01-06 16:05:00|11570.2|11569.9|11577.1|11576.1|11577.9|11577|11570.2|11569.7|601
1641485400000|2022-01-06 16:10:00|11577|11576|11574.8|11574.1|11577|11576.1|11573.1|11572.2|575
1641485700000|2022-01-06 16:15:00|11574.7|11574|11577.7|11576.7|11578.6|11577.9|11574.7|11574|626
1641486000000|2022-01-06 16:20:00|11577.8|11576.8|11579.9|11578.9|11582.4|11581.6|11576.7|11575.9|540
1641486300000|2022-01-06 16:25:00|11579.8|11578.8|11575.8|11574.8|11580.4|11579.6|11574.9|11573.9|560
1641486600000|2022-01-06 16:30:00|11575.7|11574.7|11580.4|11579.4|11580.6|11579.9|11574.3|11573.4|522
1641486900000|2022-01-06 16:35:00|11580.5|11579.5|11578.4|11577.4|11582.3|11581.4|11577.7|11577|434
1641487200000|2022-01-06 16:40:00|11578.5|11577.5|11577.8|11576.8|11579.1|11578.3|11576.4|11575.5|437
1641487500000|2022-01-06 16:45:00|11577.7|11576.7|11579.1|11578.4|11579.9|11579.1|11577.6|11576.7|486
1641487800000|2022-01-06 16:50:00|11578.9|11578.1|11578.7|11578|11579.8|11579|11576.7|11575.9|344
1641488100000|2022-01-06 16:55:00|11578.5|11577.8|11578.5|11577.5|11580|11579.1|11577.6|11576.7|331
1641488400000|2022-01-06 17:00:00|11578.7|11578|11579.6|11578.9|11579.7|11578.9|11577.2|11576.4|379
1641488700000|2022-01-06 17:05:00|11579.7|11578.7|11580.9|11579.9|11580.9|11580.1|11576.9|11576|388
1641489000000|2022-01-06 17:10:00|11580.7|11580|11580.1|11579.4|11582.3|11581.6|11579.2|11578.3|356
1641489300000|2022-01-06 17:15:00|11580.2|11579.5|11579.8|11578.8|11580.3|11579.6|11578.2|11577.3|349
1641489600000|2022-01-06 17:20:00|11579.9|11578.9|11579.8|11579.1|11580.6|11579.8|11578.1|11577.1|340
1641489900000|2022-01-06 17:25:00|11579.7|11579|11578.7|11577.7|11580.3|11579.6|11577.4|11576.5|268
1641490200000|2022-01-06 17:30:00|11578.8|11577.8|11577.8|11576.8|11580.5|11579.7|11576.4|11575.6|349
1641490500000|2022-01-06 17:35:00|11577.9|11576.9|11580.2|11579.2|11580.3|11579.6|11577.8|11576.8|259
1641490800000|2022-01-06 17:40:00|11580.1|11579.4|11581|11580.3|11582.8|11581.8|11579.9|11579.1|239
1641491100000|2022-01-06 17:45:00|11580.9|11580.2|11583|11582|11583.7|11583|11580.4|11579.6|249
1641491400000|2022-01-06 17:50:00|11582.9|11581.9|11581|11580.3|11584|11583.2|11580.9|11580.2|283
1641491700000|2022-01-06 17:55:00|11580.9|11580.2|11581.5|11580.8|11583.8|11583|11580.9|11580.1|339
1641492000000|2022-01-06 18:00:00|11581.6|11580.6|11581.9|11580.9|11582.6|11581.9|11580|11579.2|298
1641492300000|2022-01-06 18:05:00|11581.8|11580.8|11581.4|11580.4|11582.9|11582.2|11581.2|11580.3|279
1641492600000|2022-01-06 18:10:00|11581.3|11580.3|11581.8|11581.1|11583.1|11582.4|11581.3|11580.3|235
1641492900000|2022-01-06 18:15:00|11581.7|11581|11581.2|11580.5|11582.5|11581.7|11580.8|11580.1|238
1641493200000|2022-01-06 18:20:00|11581.3|11580.6|11578.7|11578|11581.7|11581|11578.4|11577.6|188
1641493500000|2022-01-06 18:25:00|11578.6|11577.9|11578|11577.3|11578.8|11578.1|11576.5|11575.8|218
1641493800000|2022-01-06 18:30:00|11578.1|11577.4|11578.1|11577.4|11578.4|11577.7|11576.4|11575.6|179
1641494100000|2022-01-06 18:35:00|11578.2|11577.2|11579.6|11578.9|11579.8|11579|11578|11577.2|185
1641494400000|2022-01-06 18:40:00|11579.5|11578.8|11585.1|11584.1|11589.6|11588.6|11579.3|11578.5|402
1641494700000|2022-01-06 18:45:00|11585|11584|11582.5|11581.5|11585.1|11584.2|11581.5|11580.7|325
1641495000000|2022-01-06 18:50:00|11582.6|11581.6|11582.8|11582.1|11583.1|11582.3|11581.2|11580.5|309
1641495300000|2022-01-06 18:55:00|11582.7|11582|11585.6|11584.9|11585.9|11585|11582.5|11581.5|278
1641495600000|2022-01-06 19:00:00|11585.7|11585|11586.4|11585.4|11586.7|11585.9|11583.5|11582.7|325
1641495900000|2022-01-06 19:05:00|11586.2|11585.5|11584.7|11583.7|11586.7|11586|11583.2|11582.4|352
1641496200000|2022-01-06 19:10:00|11584.6|11583.9|11584.4|11583.7|11586|11585.2|11581.9|11581.1|367
1641496500000|2022-01-06 19:15:00|11584.1|11583.4|11583.1|11582.1|11584.7|11583.9|11581.7|11580.9|266
1641496800000|2022-01-06 19:20:00|11582.9|11582.2|11582.7|11582|11584|11583.2|11581.9|11580.9|272
1641497100000|2022-01-06 19:25:00|11583|11582.3|11583.9|11582.9|11585.4|11584.5|11582.7|11581.9|268
1641497400000|2022-01-06 19:30:00|11583.8|11583.1|11584.3|11583.6|11584.7|11583.9|11582.9|11582.2|244
1641497700000|2022-01-06 19:35:00|11584.4|11583.7|11587.3|11586.6|11588|11587.3|11584.3|11583.6|332
1641498000000|2022-01-06 19:40:00|11587.2|11586.5|11588.7|11588|11589.4|11588.5|11585.8|11585.1|381
1641498300000|2022-01-06 19:45:00|11588.8|11587.8|11590.1|11589.4|11590.1|11589.4|11588|11587.3|280
1641498600000|2022-01-06 19:50:00|11590|11589.3|11592.9|11592.2|11593.1|11592.2|11589.6|11588.8|432
1641498900000|2022-01-06 19:55:00|11592.8|11592.1|11595.3|11594.3|11595.5|11594.8|11592|11591.2|449
1641499200000|2022-01-06 20:00:00|11595.2|11594.5|11595.4|11594.7|11595.7|11594.9|11593.9|11592.9|432
1641499500000|2022-01-06 20:05:00|11595.5|11594.5|11590.6|11589.9|11595.7|11595|11590.4|11589.7|355
1641499800000|2022-01-06 20:10:00|11590.7|11589.7|11588.6|11587.6|11590.7|11589.8|11588.4|11587.5|217
1641500100000|2022-01-06 20:15:00|11588.7|11587.7|11591.8|11591.1|11591.9|11591.1|11588|11587.2|271
1641500400000|2022-01-06 20:20:00|11591.9|11591.2|11591.8|11591.1|11593.7|11592.8|11591.4|11590.5|195
1641500700000|2022-01-06 20:25:00|11592|11591|11590.3|11589.3|11592|11591.2|11590.1|11589.2|209
1641501000000|2022-01-06 20:30:00|11590.2|11589.2|11589.2|11588.5|11590.7|11589.8|11588.4|11587.6|165
1641501300000|2022-01-06 20:35:00|11589.1|11588.4|11588.7|11588|11589.5|11588.6|11587.9|11587.1|189
1641501600000|2022-01-06 20:40:00|11588.8|11588.1|11587.1|11586.4|11588.9|11588.1|11587|11586.1|176
1641501900000|2022-01-06 20:45:00|11587.2|11586.5|11588.9|11587.9|11589|11588.3|11587|11586.2|161
1641502200000|2022-01-06 20:50:00|11589|11588|11588.5|11587.8|11590.1|11589.2|11588.2|11587.4|213
1641502500000|2022-01-06 20:55:00|11588.4|11587.7|11590.7|11590|11592.2|11591.4|11588.1|11587.3|329
1641502800000|2022-01-06 21:00:00|11590.9|11590.2|11592.4|11591.7|11594.2|11593.4|11590.8|11590|419
1641503100000|2022-01-06 21:05:00|11592.2|11591.5|11592.1|11591.4|11593.8|11592.8|11592|11591|163
1641503400000|2022-01-06 21:10:00|11592.2|11591.2|11589.7|11588.7|11592.2|11591.2|11589.6|11588.6|179
1641503700000|2022-01-06 21:15:00|11589.8|11588.8|11589.9|11588.9|11591.3|11590.4|11589.5|11588.6|155
1641504000000|2022-01-06 21:20:00|11590|11589|11590|11589|11590.1|11589.2|11589.4|11588.7|139
1641504300000|2022-01-06 21:25:00|11589.7|11588.8|11591.2|11590.2|11591.4|11590.7|11589.7|11588.8|176
1641504600000|2022-01-06 21:30:00|11591|11590.3|11588.8|11588.1|11591.1|11590.4|11588.8|11587.8|121
1641504900000|2022-01-06 21:35:00|11589|11588.3|11587.8|11586.8|11589.3|11588.4|11587.7|11586.7|132
1641505200000|2022-01-06 21:40:00|11587.9|11586.9|11586.5|11585.5|11587.9|11587|11586.4|11585.4|202
1641505500000|2022-01-06 21:45:00|11586.6|11585.6|11587.2|11586.2|11587.2|11586.2|11586.3|11585.3|127
1641505800000|2022-01-06 21:50:00|11587.1|11586.1|11585.9|11584.9|11587.6|11586.6|11585.7|11584.5|247
1641506100000|2022-01-06 21:55:00|11586|11585|11585.3|11582.2|11586.4|11585|11584.6|11582|268
1641506400000|2022-01-06 22:00:00|11584.9|11581|11587.4|11581.4|11587.7|11581.7|11584.6|11579.7|80
1641506700000|2022-01-06 22:05:00|11587.3|11581.3|11587.8|11581.8|11588.1|11582.1|11586.5|11580.5|237
1641507000000|2022-01-06 22:10:00|11588.4|11582.4|11586.5|11580.5|11588.6|11582.6|11586.2|11580.2|721
1641507300000|2022-01-06 22:15:00|11586.6|11580.6|11586.6|11580.6|11587.8|11581.8|11585.6|11579.6|795
1641507600000|2022-01-06 22:20:00|11586.7|11580.7|11588|11582|11588.2|11582.2|11585.5|11579.5|226
1641507900000|2022-01-06 22:25:00|11587.5|11581.5|11586|11580|11587.7|11581.7|11584.9|11578.9|589
1641508200000|2022-01-06 22:30:00|11585.5|11579.5|11586.6|11582.7|11587.6|11583.9|11585.1|11579.1|751
1641508500000|2022-01-06 22:35:00|11586.4|11583.1|11586.3|11583.3|11587.2|11583.6|11586.2|11582.5|588
1641508800000|2022-01-06 22:40:00|11586.4|11583.4|11586.8|11583.3|11587.2|11583.7|11586.2|11582.2|605
1641509100000|2022-01-06 22:45:00|11586.5|11583.2|11587.6|11583.3|11588.1|11584.1|11586.4|11582.3|1033
1641509400000|2022-01-06 22:50:00|11587|11583.2|11586.9|11583.3|11588|11583.7|11586.5|11582.4|503
1641509700000|2022-01-06 22:55:00|11587|11583.2|11586.8|11583.3|11587.7|11584|11586.3|11582.7|703
1641510000000|2022-01-06 23:00:00|11587.1|11583.6|11586.2|11584.3|11587.9|11585.9|11585.8|11583|909
1641510300000|2022-01-06 23:05:00|11586.1|11584.5|11586.7|11585.7|11587.2|11585.9|11585.5|11583.7|645
1641510600000|2022-01-06 23:10:00|11586.6|11585.6|11586.6|11585.6|11587.2|11586|11586.1|11584.8|258
1641510900000|2022-01-06 23:15:00|11586.5|11585.5|11588.4|11587.4|11588.9|11587.9|11585.8|11584.8|149
1641511200000|2022-01-06 23:20:00|11588.5|11587.5|11587.8|11586.8|11588.5|11587.5|11586|11585|211
1641511500000|2022-01-06 23:25:00|11587.9|11586.9|11589.3|11588.3|11590|11589|11587.6|11586.8|208
1641511800000|2022-01-06 23:30:00|11589.5|11588.5|11587.9|11586.9|11589.9|11588.9|11586.2|11585.2|259
1641512100000|2022-01-06 23:35:00|11587.8|11587.1|11587|11586|11588|11587.1|11586.3|11585.4|175
1641512400000|2022-01-06 23:40:00|11586.5|11585.8|11587.7|11586.7|11588.5|11587.5|11585.7|11584.8|255
1641512700000|2022-01-06 23:45:00|11587.9|11587.2|11587.7|11586.7|11588.1|11587.2|11586.3|11585.3|266
1641513000000|2022-01-06 23:50:00|11587.8|11586.8|11588.2|11587.2|11588.8|11587.9|11587.4|11586.4|150
1641513300000|2022-01-06 23:55:00|11588.3|11587.3|11587|11586|11588.4|11587.4|11586.2|11585.2|192
1641513600000|2022-01-07 00:00:00|11587.1|11586.1|11590.4|11589.4|11592.2|11591.5|11586.6|11585.6|490
1641513900000|2022-01-07 00:05:00|11590.3|11589.3|11589.5|11588.8|11591.3|11590.5|11589.5|11588.6|207
1641514200000|2022-01-07 00:10:00|11589.6|11588.9|11592.2|11591.2|11592.8|11591.9|11589.2|11588.3|227
1641514500000|2022-01-07 00:15:00|11592.1|11591.4|11593.4|11592.7|11594.2|11593.4|11592|11591.2|292
1641514800000|2022-01-07 00:20:00|11593.3|11592.6|11594.8|11594.1|11595.2|11594.4|11593|11592.2|319
1641515100000|2022-01-07 00:25:00|11594.9|11593.9|11594.4|11593.7|11595.6|11594.8|11594.3|11593.6|298
1641515400000|2022-01-07 00:30:00|11594.5|11593.8|11597.3|11596.6|11597.6|11596.9|11594.4|11593.7|364
1641515700000|2022-01-07 00:35:00|11597.4|11596.7|11597.2|11596.5|11597.8|11597|11597|11596.2|175
1641516000000|2022-01-07 00:40:00|11597.3|11596.6|11600.7|11599.7|11600.8|11600.1|11597.3|11596.4|298
1641516300000|2022-01-07 00:45:00|11600.5|11599.8|11602.6|11601.6|11605.4|11604.5|11600.2|11599.4|431
1641516600000|2022-01-07 00:50:00|11602.4|11601.7|11599.2|11598.2|11602.6|11601.7|11595.9|11595.2|706
1641516900000|2022-01-07 00:55:00|11598.4|11597.4|11596|11595|11599.2|11598.2|11594.4|11593.4|468
1641517200000|2022-01-07 01:00:00|11595.6|11594.9|11596.6|11595.9|11596.8|11596|11593.1|11592.2|343
1641517500000|2022-01-07 01:05:00|11596.7|11596|11595.5|11594.8|11598|11597.2|11595|11594.2|302
1641517800000|2022-01-07 01:10:00|11595.4|11594.7|11594.4|11593.7|11597.7|11596.8|11592.5|11591.8|346
1641518100000|2022-01-07 01:15:00|11594.3|11593.6|11593.4|11592.7|11594.7|11594|11592.6|11591.8|246
1641518400000|2022-01-07 01:20:00|11593.3|11592.6|11593.3|11592.6|11594|11593.2|11591.9|11591.1|242
1641518700000|2022-01-07 01:25:00|11593.4|11592.7|11594.7|11594|11594.8|11594.1|11591.5|11590.8|372
1641519000000|2022-01-07 01:30:00|11594.8|11593.7|11593.4|11592.4|11595.5|11594.6|11591.8|11591|382
1641519300000|2022-01-07 01:35:00|11593.3|11592.3|11592.7|11592|11595.2|11594.5|11592.5|11591.7|349
1641519600000|2022-01-07 01:40:00|11592.8|11592.1|11590|11589|11593.2|11592.5|11589|11588.1|437
1641519900000|2022-01-07 01:45:00|11590.1|11589.1|11589.7|11588.7|11590.4|11589.7|11588.3|11587.4|357
1641520200000|2022-01-07 01:50:00|11589.8|11588.8|11588.7|11588|11590.2|11589.4|11587.5|11586.8|429
1641520500000|2022-01-07 01:55:00|11588.9|11587.9|11590.4|11589.4|11591.2|11590.4|11587.8|11587|383
1641520800000|2022-01-07 02:00:00|11590.1|11589.3|11587.8|11587.1|11590.7|11589.9|11587.7|11587|364
1641521100000|2022-01-07 02:05:00|11587.9|11587.2|11587.1|11586.4|11588.1|11587.3|11583.6|11582.7|418
1641521400000|2022-01-07 02:10:00|11587.2|11586.5|11589.4|11588.7|11590.7|11589.7|11587.1|11586.4|510
1641521700000|2022-01-07 02:15:00|11589.3|11588.6|11588.8|11588.1|11589.8|11589|11587.1|11586.1|391
1641522000000|2022-01-07 02:20:00|11588.9|11587.9|11590.2|11589.5|11590.6|11589.8|11588.5|11587.7|301
1641522300000|2022-01-07 02:25:00|11590.1|11589.4|11592.5|11591.8|11592.7|11591.9|11590|11589.2|304
1641522600000|2022-01-07 02:30:00|11592.4|11591.7|11591.8|11591.1|11593.8|11593|11591.4|11590.7|316
1641522900000|2022-01-07 02:35:00|11591.9|11591.2|11593.5|11592.8|11593.7|11592.9|11591.9|11591.1|314
1641523200000|2022-01-07 02:40:00|11593.7|11592.7|11590.7|11589.7|11594.3|11593.4|11590.2|11589.5|240
1641523500000|2022-01-07 02:45:00|11590.5|11589.8|11588|11587|11590.6|11589.9|11587.6|11586.9|221
1641523800000|2022-01-07 02:50:00|11587.9|11587.2|11586.7|11586|11588.2|11587.5|11585.9|11585.1|222
1641524100000|2022-01-07 02:55:00|11586.6|11585.9|11587.9|11586.9|11588.4|11587.5|11586.6|11585.8|216
1641524400000|2022-01-07 03:00:00|11587.8|11587.1|11589.5|11588.5|11589.7|11588.8|11587.7|11586.8|206
1641524700000|2022-01-07 03:05:00|11589.6|11588.6|11589.5|11588.8|11590.3|11589.6|11589.3|11588.5|230
1641525000000|2022-01-07 03:10:00|11589.4|11588.7|11589.1|11588.4|11590.3|11589.4|11588.5|11587.7|199
1641525300000|2022-01-07 03:15:00|11589|11588.3|11587.3|11586.3|11589.5|11588.6|11586.3|11585.5|182
1641525600000|2022-01-07 03:20:00|11587.4|11586.4|11589.3|11588.3|11589.4|11588.5|11586.5|11585.8|255
1641525900000|2022-01-07 03:25:00|11589.1|11588.4|11588.6|11587.9|11590|11589.1|11587.8|11586.9|219
1641526200000|2022-01-07 03:30:00|11588.8|11587.8|11588.9|11587.9|11588.9|11588.2|11587.6|11586.9|196
1641526500000|2022-01-07 03:35:00|11588.8|11588.1|11588.3|11587.6|11589.4|11588.7|11587.5|11586.8|170
1641526800000|2022-01-07 03:40:00|11588.2|11587.5|11587.2|11586.5|11589|11588.2|11586.9|11586.1|197
1641527100000|2022-01-07 03:45:00|11587.3|11586.6|11587.7|11586.7|11588.1|11587.2|11587|11586.2|179
1641527400000|2022-01-07 03:50:00|11587.6|11586.9|11587.4|11586.4|11588.2|11587.5|11587|11586.3|210
1641527700000|2022-01-07 03:55:00|11587.5|11586.8|11587.3|11586.3|11588|11587|11586.4|11585.5|226
1641528000000|2022-01-07 04:00:00|11587.4|11586.4|11587.3|11586.3|11587.7|11586.9|11586.7|11585.9|172
1641528300000|2022-01-07 04:05:00|11587.1|11586.4|11587.2|11586.5|11588|11587.2|11586.4|11585.7|121
1641528600000|2022-01-07 04:10:00|11587.3|11586.6|11588.3|11587.6|11588.7|11587.9|11587.2|11586.5|107
1641528900000|2022-01-07 04:15:00|11588.4|11587.7|11587.7|11587|11588.7|11588|11587.5|11586.8|98
1641529200000|2022-01-07 04:20:00|11587.8|11587.1|11588.4|11587.7|11588.7|11587.9|11587.8|11587|98
1641529500000|2022-01-07 04:25:00|11588.3|11587.6|11588.3|11587.6|11588.6|11587.8|11588|11587.3|75
1641529800000|2022-01-07 04:30:00|11588.4|11587.7|11588.4|11587.7|11588.8|11588.1|11587.5|11586.7|188
1641530100000|2022-01-07 04:35:00|11588.5|11587.5|11587.7|11587|11588.5|11587.6|11587.5|11586.7|118
1641530400000|2022-01-07 04:40:00|11587.8|11587.1|11587.9|11586.9|11587.9|11587.2|11587.3|11586.6|74
1641530700000|2022-01-07 04:45:00|11587.7|11587|11588.5|11587.5|11589.2|11588.5|11587.6|11586.8|140
1641531000000|2022-01-07 04:50:00|11588.4|11587.7|11588.7|11588|11589.2|11588.4|11587.8|11586.9|123
1641531300000|2022-01-07 04:55:00|11588.8|11588.1|11592.1|11591.4|11592.6|11591.9|11588.2|11587.4|247
1641531600000|2022-01-07 05:00:00|11592.2|11591.5|11592|11591.3|11593.3|11592.6|11591.7|11591|201
1641531900000|2022-01-07 05:05:00|11591.9|11591.2|11591.5|11590.8|11592.8|11592|11591.3|11590.6|167
1641532200000|2022-01-07 05:10:00|11591.4|11590.7|11590.3|11589.6|11591.4|11590.7|11589.7|11588.9|166
1641532500000|2022-01-07 05:15:00|11590.4|11589.7|11591|11590.3|11591.5|11590.7|11589.1|11588.4|205
1641532800000|2022-01-07 05:20:00|11590.9|11590.2|11591.2|11590.5|11591.6|11590.8|11590.6|11589.9|150
1641533100000|2022-01-07 05:25:00|11591.1|11590.4|11590.6|11589.9|11591.6|11590.9|11590.1|11589.2|213
1641533400000|2022-01-07 05:30:00|11590.8|11590.1|11590.6|11589.9|11591.2|11590.5|11590|11589.2|185
1641533700000|2022-01-07 05:35:00|11590.5|11589.8|11590.9|11590.2|11592.7|11591.9|11590.4|11589.6|194
1641534000000|2022-01-07 05:40:00|11591.1|11590.4|11589.8|11589.1|11591.1|11590.4|11589.7|11588.9|122
1641534300000|2022-01-07 05:45:00|11589.9|11589.2|11589.7|11589|11590.5|11589.7|11588.9|11588|181
1641534600000|2022-01-07 05:50:00|11589.6|11588.9|11591.6|11590.9|11592|11591.2|11589.6|11588.9|175
1641534900000|2022-01-07 05:55:00|11591.5|11590.8|11591.7|11591|11592.7|11591.9|11591|11590.2|294
1641535200000|2022-01-07 06:00:00|11591.5|11590.8|11590.2|11589.5|11593.1|11592.3|11589.8|11589|208
1641535500000|2022-01-07 06:05:00|11590.5|11589.8|11591.6|11590.9|11591.9|11591.2|11589.5|11588.8|194
1641535800000|2022-01-07 06:10:00|11591.7|11591|11592.5|11591.8|11592.7|11592|11591.6|11590.9|222
1641536100000|2022-01-07 06:15:00|11592.7|11592|11592.5|11591.8|11593.6|11592.9|11592.2|11591.4|186
1641536400000|2022-01-07 06:20:00|11592.4|11591.7|11593.2|11592.5|11593.2|11592.5|11591.8|11591.1|191
1641536700000|2022-01-07 06:25:00|11593.1|11592.4|11593.8|11593.1|11594.2|11593.4|11593.1|11592.3|184
1641537000000|2022-01-07 06:30:00|11593.9|11593.2|11595|11594.3|11595.2|11594.5|11593.8|11593.1|105
1641537300000|2022-01-07 06:35:00|11594.9|11594.2|11592.2|11591.5|11595|11594.3|11592|11591.2|236
1641537600000|2022-01-07 06:40:00|11592.3|11591.6|11592.4|11591.7|11593.2|11592.4|11591.8|11591.1|140
1641537900000|2022-01-07 06:45:00|11592.6|11591.6|11593.2|11592.5|11593.4|11592.6|11591.9|11591.2|140
1641538200000|2022-01-07 06:50:00|11593.1|11592.4|11592.3|11591.6|11593.4|11592.5|11591.9|11591.2|109
1641538500000|2022-01-07 06:55:00|11592.2|11591.5|11594.5|11593.5|11594.7|11593.8|11592.2|11591.4|269
1641538800000|2022-01-07 07:00:00|11594.4|11593.7|11591.7|11590.7|11595.2|11594.4|11590.4|11589.6|422
1641539100000|2022-01-07 07:05:00|11591.6|11590.9|11592.4|11591.7|11594.5|11593.8|11591.6|11590.9|387
1641539400000|2022-01-07 07:10:00|11592.6|11591.6|11592.1|11591.4|11593.4|11592.6|11591.6|11590.8|296
1641539700000|2022-01-07 07:15:00|11592.2|11591.5|11593.6|11592.9|11594.3|11593.5|11591.3|11590.4|328
1641540000000|2022-01-07 07:20:00|11593.7|11593|11593|11592.3|11594.7|11593.9|11592.4|11591.7|303
1641540300000|2022-01-07 07:25:00|11593.1|11592.4|11593|11592|11594.5|11593.6|11592.6|11591.7|247
1641540600000|2022-01-07 07:30:00|11592.9|11592.3|11590.7|11590|11594.1|11593.4|11590.6|11589.9|377
1641540900000|2022-01-07 07:35:00|11590.8|11590.1|11588.3|11587.6|11591.1|11590.3|11588|11587.3|283
1641541200000|2022-01-07 07:40:00|11588.4|11587.7|11586.3|11585.6|11588.5|11587.8|11584.9|11584.1|369
1641541500000|2022-01-07 07:45:00|11586.4|11585.7|11586.8|11586.1|11588.8|11588.1|11586.3|11585.6|344
1641541800000|2022-01-07 07:50:00|11586.7|11586|11585.7|11585|11587.4|11586.7|11585|11584.3|283
1641542100000|2022-01-07 07:55:00|11585.5|11584.8|11588.2|11587.5|11588.3|11587.6|11585.3|11584.6|436
1641542400000|2022-01-07 08:00:00|11588.5|11587.8|11588.4|11587.4|11591.2|11590.3|11587.8|11587.1|592
1641542700000|2022-01-07 08:05:00|11588.5|11587.5|11590.5|11589.5|11591.3|11590.6|11587|11586.3|504
1641543000000|2022-01-07 08:10:00|11590.3|11589.6|11592.1|11591.4|11592.5|11591.6|11590.2|11589.4|385
1641543300000|2022-01-07 08:15:00|11592|11591.3|11591|11590.3|11593.9|11593.1|11590.7|11589.9|486
1641543600000|2022-01-07 08:20:00|11591.1|11590.4|11588.8|11587.8|11591.5|11590.7|11588.2|11587.5|311
1641543900000|2022-01-07 08:25:00|11588.9|11587.9|11587.5|11586.5|11589.1|11588.3|11587|11586.3|407
1641544200000|2022-01-07 08:30:00|11587.6|11586.6|11585.9|11585.2|11589.2|11588.5|11585.5|11584.7|463
1641544500000|2022-01-07 08:35:00|11586|11585.3|11582|11581.3|11586.2|11585.3|11579.5|11578.7|493
1641544800000|2022-01-07 08:40:00|11581.9|11581.2|11579.6|11578.9|11582.5|11581.8|11579.3|11578.6|554
1641545100000|2022-01-07 08:45:00|11579.5|11578.8|11579.2|11578.2|11580.5|11579.5|11575.7|11574.8|710
1641545400000|2022-01-07 08:50:00|11579.3|11578.3|11581|11580.3|11581.7|11580.8|11578.9|11578.1|514
1641545700000|2022-01-07 08:55:00|11581.2|11580.2|11579|11578.3|11581.9|11581|11578.8|11578.1|409
1641546000000|2022-01-07 09:00:00|11579.2|11578.2|11580.3|11579.6|11581.5|11580.7|11578.3|11577.6|355
1641546300000|2022-01-07 09:05:00|11580.2|11579.5|11581.3|11580.6|11581.7|11580.9|11578.8|11577.8|456
1641546600000|2022-01-07 09:10:00|11581.4|11580.7|11582.1|11581.4|11582.2|11581.5|11580|11579.2|368
1641546900000|2022-01-07 09:15:00|11582|11581.3|11582.9|11581.9|11584.4|11583.6|11580.7|11579.9|356
1641547200000|2022-01-07 09:20:00|11582.7|11582|11585.4|11584.7|11585.7|11585|11582.1|11581.3|420
1641547500000|2022-01-07 09:25:00|11585.3|11584.6|11584.4|11583.4|11586.8|11586.1|11584|11583.1|424
1641547800000|2022-01-07 09:30:00|11584.3|11583.3|11584.9|11583.9|11585.1|11584.1|11582.4|11581.6|440
1641548100000|2022-01-07 09:35:00|11585|11584|11584.4|11583.4|11585.7|11584.9|11583.8|11582.9|344
1641548400000|2022-01-07 09:40:00|11584.2|11583.5|11584.1|11583.4|11586.3|11585.4|11582.3|11581.4|484
1641548700000|2022-01-07 09:45:00|11584|11583.3|11584.6|11583.9|11586.3|11585.5|11584|11583.2|413
1641549000000|2022-01-07 09:50:00|11584.7|11583.7|11582.9|11581.9|11585|11584.1|11582.6|11581.7|354
1641549300000|2022-01-07 09:55:00|11582.8|11582.2|11584.9|11584.2|11585.2|11584.3|11582.6|11581.7|447
1641549600000|2022-01-07 10:00:00|11584.8|11584.1|11584.2|11583.2|11584.9|11584.2|11582.2|11581.4|358
1641549900000|2022-01-07 10:05:00|11584.1|11583.1|11583.4|11582.7|11584.8|11583.9|11582.3|11581.6|380
1641550200000|2022-01-07 10:10:00|11583.3|11582.6|11583.5|11582.5|11584.3|11583.5|11582.3|11581.4|360
1641550500000|2022-01-07 10:15:00|11583.6|11582.9|11580.8|11579.8|11583.6|11582.9|11580.4|11579.7|201
1641550800000|2022-01-07 10:20:00|11580.7|11579.7|11580.9|11580.2|11582.2|11581.2|11580.6|11579.7|345
1641551100000|2022-01-07 10:25:00|11580.8|11580.1|11582.9|11581.9|11583|11582.1|11580.4|11579.6|278
1641551400000|2022-01-07 10:30:00|11582.8|11582.1|11582.9|11581.9|11583.8|11582.9|11582.7|11581.8|309
1641551700000|2022-01-07 10:35:00|11583|11582|11582.8|11582.1|11583.6|11582.8|11582|11581.2|232
1641552000000|2022-01-07 10:40:00|11582.9|11582.2|11583.4|11582.7|11583.5|11582.8|11582.2|11581.5|176
1641552300000|2022-01-07 10:45:00|11583.5|11582.8|11584.7|11583.7|11585.3|11584.6|11583.3|11582.4|210
1641552600000|2022-01-07 10:50:00|11584.6|11583.6|11584.1|11583.4|11586|11585.1|11583.4|11582.6|253
1641552900000|2022-01-07 10:55:00|11584.3|11583.3|11584.3|11583.3|11584.4|11583.6|11582.4|11581.6|261
1641553200000|2022-01-07 11:00:00|11584.1|11583.4|11581.5|11580.8|11584.7|11583.9|11581.4|11580.6|287
1641553500000|2022-01-07 11:05:00|11581.4|11580.7|11583.5|11582.8|11583.7|11582.8|11581.3|11580.4|266
1641553800000|2022-01-07 11:10:00|11583.6|11582.5|11582.2|11581.5|11584.2|11583.3|11581.2|11580.5|234
1641554100000|2022-01-07 11:15:00|11582.3|11581.6|11583.3|11582.3|11584.3|11583.3|11582.2|11581.4|207
1641554400000|2022-01-07 11:20:00|11583.4|11582.4|11582.4|11581.4|11583.8|11583|11581.9|11581|305
1641554700000|2022-01-07 11:25:00|11582.2|11581.5|11582.1|11581.1|11583.1|11582.3|11581.6|11580.6|168
1641555000000|2022-01-07 11:30:00|11582.2|11581.2|11583.1|11582.1|11583.9|11583|11581.1|11580.4|213
1641555300000|2022-01-07 11:35:00|11583|11582|11580.3|11579.6|11583.2|11582.4|11580.1|11579.2|206
1641555600000|2022-01-07 11:40:00|11580.4|11579.4|11581|11580.3|11581.6|11580.8|11580.1|11579.1|217
1641555900000|2022-01-07 11:45:00|11580.9|11580.2|11579.7|11579|11581.4|11580.7|11579.6|11578.9|350
1641556200000|2022-01-07 11:50:00|11579.9|11578.9|11580.4|11579.7|11580.7|11580|11578.1|11577.2|308
1641556500000|2022-01-07 11:55:00|11580.3|11579.6|11580.2|11579.5|11582.5|11581.6|11579.7|11579|391
1641556800000|2022-01-07 12:00:00|11580.3|11579.6|11581.6|11580.9|11582.9|11582.1|11579.7|11578.8|328
1641557100000|2022-01-07 12:05:00|11581.7|11581|11578.1|11577.4|11581.7|11581|11577.6|11576.7|349
1641557400000|2022-01-07 12:10:00|11578.2|11577.5|11578.7|11578|11580.6|11579.8|11578.1|11577.3|307
1641557700000|2022-01-07 12:15:00|11578.9|11577.9|11579.1|11578.4|11580.5|11579.6|11578.7|11577.8|261
1641558000000|2022-01-07 12:20:00|11579.2|11578.5|11577|11576.3|11579.8|11579|11577|11576.3|376
1641558300000|2022-01-07 12:25:00|11576.9|11576.2|11578.4|11577.7|11579.2|11578.5|11576.8|11576.1|374
1641558600000|2022-01-07 12:30:00|11578.3|11577.6|11580.4|11579.7|11580.6|11579.9|11578|11577.3|309
1641558900000|2022-01-07 12:35:00|11580.5|11579.5|11581.2|11580.2|11581.5|11580.8|11580|11579.2|372
1641559200000|2022-01-07 12:40:00|11581.3|11580.3|11584|11583|11584.1|11583.3|11579.9|11579.2|377
1641559500000|2022-01-07 12:45:00|11583.9|11583.2|11583.3|11582.3|11584.9|11584|11583.1|11582.3|319
1641559800000|2022-01-07 12:50:00|11583.4|11582.4|11582.6|11581.9|11584.5|11583.5|11582.4|11581.5|353
1641560100000|2022-01-07 12:55:00|11582.7|11581.7|11585.9|11585.2|11586.1|11585.4|11582.4|11581.4|350
1641560400000|2022-01-07 13:00:00|11586|11585.3|11587.6|11586.9|11588.4|11587.5|11584.3|11583.5|458
1641560700000|2022-01-07 13:05:00|11587.5|11586.8|11586.2|11585.2|11588.9|11588.1|11585.9|11584.9|427
1641561000000|2022-01-07 13:10:00|11586.1|11585.4|11585.6|11584.9|11588|11587.2|11584.2|11583.5|534
1641561300000|2022-01-07 13:15:00|11585.9|11585|11583.3|11582.3|11586.2|11585.2|11581.2|11580.3|574
1641561600000|2022-01-07 13:20:00|11583.2|11582.2|11584.2|11583.2|11585.6|11584.8|11582.6|11581.6|650
1641561900000|2022-01-07 13:25:00|11584.3|11583.3|11592.9|11586.9|11593|11587.5|11583.9|11583|731
1641562200000|2022-01-07 13:30:00|11592.7|11586.7|11586.3|11585.3|11593.8|11592.2|11570.6|11568|1902
1641562500000|2022-01-07 13:35:00|11586.1|11585.4|11591.2|11590.2|11593.4|11592.5|11585.3|11584.3|1382
1641562800000|2022-01-07 13:40:00|11591.1|11590.1|11586.2|11585.2|11592.2|11591.2|11586.1|11585.1|1217
1641563100000|2022-01-07 13:45:00|11586.3|11585.3|11577.1|11576.1|11586.4|11585.4|11576.1|11575.3|1227
1641563400000|2022-01-07 13:50:00|11577.4|11576.4|11582.9|11581.9|11584.1|11583.1|11576.7|11575.8|996
1641563700000|2022-01-07 13:55:00|11582.5|11581.5|11585.8|11584.8|11587.1|11586.2|11580.3|11579.3|900
1641564000000|2022-01-07 14:00:00|11585.9|11584.9|11586.1|11585.1|11588.9|11588|11581.8|11581.1|938
1641564300000|2022-01-07 14:05:00|11586.2|11585.2|11578.5|11577.8|11587|11586.2|11578.5|11577.8|889
1641564600000|2022-01-07 14:10:00|11578.9|11578.2|11574.6|11573.6|11581.1|11580.2|11573.6|11572.8|903
1641564900000|2022-01-07 14:15:00|11574.7|11573.7|11572.4|11571.4|11578|11577.2|11571.5|11570.7|824
1641565200000|2022-01-07 14:20:00|11572.3|11571.3|11574.1|11573.1|11575.2|11574.2|11570.1|11569.2|863
1641565500000|2022-01-07 14:25:00|11574.2|11573.2|11573.1|11572.1|11576.1|11575.4|11569.8|11568.9|735
1641565800000|2022-01-07 14:30:00|11573.2|11572.2|11576.6|11575.6|11577.4|11576.7|11567.7|11567|1047
1641566100000|2022-01-07 14:35:00|11576.4|11575.4|11571.3|11570.3|11577.7|11576.8|11569.7|11568.8|875
1641566400000|2022-01-07 14:40:00|11571.2|11570.6|11567.9|11567.2|11574.2|11573.5|11567.9|11567.2|827
1641566700000|2022-01-07 14:45:00|11567.6|11566.9|11574.5|11573.5|11575.7|11574.9|11567.1|11566.4|675
1641567000000|2022-01-07 14:50:00|11574.6|11573.6|11571.7|11570.7|11574.6|11573.8|11569.7|11568.9|697
1641567300000|2022-01-07 14:55:00|11571.8|11570.8|11569.7|11569|11572.4|11571.6|11568.3|11567.3|657
1641567600000|2022-01-07 15:00:00|11569.6|11568.9|11569.1|11568.4|11570.7|11570|11567|11566.3|828
1641567900000|2022-01-07 15:05:00|11569|11568.3|11565.6|11564.6|11569.5|11568.8|11563.8|11563.1|713
1641568200000|2022-01-07 15:10:00|11565.7|11564.7|11567.9|11566.9|11568|11567.1|11561.3|11560.6|670
1641568500000|2022-01-07 15:15:00|11567.7|11567|11564.9|11564.2|11568.6|11567.8|11564.6|11563.8|624
1641568800000|2022-01-07 15:20:00|11564.8|11564.1|11560.1|11559.4|11565|11564.3|11559.5|11558.7|760
1641569100000|2022-01-07 15:25:00|11560|11559.3|11565.6|11564.9|11568.1|11567.3|11560|11559.3|695
1641569400000|2022-01-07 15:30:00|11565|11564.3|11568.8|11568.1|11570.3|11569.4|11564.5|11563.8|575
1641569700000|2022-01-07 15:35:00|11568.9|11568.2|11574.4|11573.7|11574.6|11573.8|11568.9|11568.2|621
1641570000000|2022-01-07 15:40:00|11574.5|11573.8|11574.2|11573.5|11579.4|11578.4|11574.1|11573.3|734
1641570300000|2022-01-07 15:45:00|11574.4|11573.7|11570.7|11570|11575|11574.2|11569.8|11569.1|652
1641570600000|2022-01-07 15:50:00|11570.6|11569.9|11561.3|11560.3|11572.4|11571.7|11559.8|11558.8|903
1641570900000|2022-01-07 15:55:00|11561.1|11560.4|11564.2|11563.5|11564.8|11563.9|11559.7|11559|729
1641571200000|2022-01-07 16:00:00|11564.3|11563.6|11559.9|11559.2|11564.3|11563.6|11559.9|11559.2|787
1641571500000|2022-01-07 16:05:00|11559.8|11559.1|11564.3|11563.6|11564.7|11563.8|11558.6|11557.9|869
1641571800000|2022-01-07 16:10:00|11564.5|11563.8|11567.9|11566.9|11568.8|11568.1|11563|11562.2|600
1641572100000|2022-01-07 16:15:00|11567.8|11566.8|11568.5|11567.5|11569.2|11568.3|11565.5|11564.8|660
1641572400000|2022-01-07 16:20:00|11568.4|11567.4|11568|11567.3|11572.1|11571.4|11566.2|11565.3|593
1641572700000|2022-01-07 16:25:00|11568.1|11567.4|11567.8|11567.1|11570.2|11569.5|11566.9|11566.1|609
1641573000000|2022-01-07 16:30:00|11567.9|11567.2|11566.9|11566.2|11570.3|11569.5|11565.9|11565.1|478
1641573300000|2022-01-07 16:35:00|11567|11566.3|11565.7|11565|11567.9|11567|11564.2|11563.3|479
1641573600000|2022-01-07 16:40:00|11565.9|11565.2|11562|11561.3|11566.5|11565.7|11561.7|11560.8|404
1641573900000|2022-01-07 16:45:00|11561.7|11561|11566.2|11565.5|11566.4|11565.6|11560|11559.2|494
1641574200000|2022-01-07 16:50:00|11566.1|11565.4|11565.8|11565.1|11567.6|11566.8|11563.6|11562.8|490
1641574500000|2022-01-07 16:55:00|11565.9|11565.2|11561.6|11560.9|11566.4|11565.6|11560.1|11559.4|467
1641574800000|2022-01-07 17:00:00|11562.1|11561.4|11563.1|11562.4|11563.8|11563|11560|11559.2|450
1641575100000|2022-01-07 17:05:00|11563|11562.3|11565.5|11564.5|11565.6|11564.7|11562|11561.2|437
1641575400000|2022-01-07 17:10:00|11565.3|11564.6|11566.1|11565.4|11566.2|11565.5|11563.8|11562.9|387
1641575700000|2022-01-07 17:15:00|11566|11565.3|11563.2|11562.5|11566.3|11565.5|11563|11562.3|294
1641576000000|2022-01-07 17:20:00|11563|11562.3|11562.7|11562|11563.5|11562.7|11561.5|11560.7|295
1641576300000|2022-01-07 17:25:00|11562.8|11562.1|11562.8|11562.1|11563.1|11562.4|11561.2|11560.5|270
1641576600000|2022-01-07 17:30:00|11562.7|11562|11564.7|11563.7|11565.4|11564.7|11562|11561.2|244
1641576900000|2022-01-07 17:35:00|11564.8|11563.8|11566.2|11565.5|11566.2|11565.5|11563.4|11562.5|269
1641577200000|2022-01-07 17:40:00|11566.1|11565.4|11566|11565.3|11567.1|11566.4|11565.8|11565|226
1641577500000|2022-01-07 17:45:00|11566.1|11565.4|11563.4|11562.7|11566.2|11565.4|11562.7|11562|307
1641577800000|2022-01-07 17:50:00|11563.5|11562.5|11562.3|11561.3|11564|11563.1|11561.5|11560.8|256
1641578100000|2022-01-07 17:55:00|11562.2|11561.2|11562.7|11562|11562.8|11562.1|11561.3|11560.5|264
1641578400000|2022-01-07 18:00:00|11562.6|11561.9|11563.7|11563|11563.8|11563.1|11562|11561.1|236
1641578700000|2022-01-07 18:05:00|11563.6|11562.9|11562.2|11561.5|11564.4|11563.7|11561.8|11561|233
1641579000000|2022-01-07 18:10:00|11562.3|11561.6|11561.8|11560.8|11563.1|11562.4|11561.4|11560.6|259
1641579300000|2022-01-07 18:15:00|11561.9|11560.9|11562|11561.3|11562.9|11562|11561.4|11560.4|208
1641579600000|2022-01-07 18:20:00|11561.9|11561.2|11560.7|11560|11562|11561.3|11560.5|11559.8|220
1641579900000|2022-01-07 18:25:00|11560.6|11559.9|11560.1|11559.4|11561.4|11560.6|11558.8|11558.1|273
1641580200000|2022-01-07 18:30:00|11560.2|11559.5|11558.2|11557.2|11560.7|11559.9|11557.4|11556.7|254
1641580500000|2022-01-07 18:35:00|11558.3|11557.3|11557.5|11556.5|11558.6|11557.9|11556.4|11555.7|285
1641580800000|2022-01-07 18:40:00|11557.3|11556.6|11558.4|11557.7|11558.8|11558|11556.8|11555.8|265
1641581100000|2022-01-07 18:45:00|11558.2|11557.5|11555.9|11555.2|11558.3|11557.5|11555.9|11555.2|234
1641581400000|2022-01-07 18:50:00|11556|11555.3|11558.9|11558.2|11559.3|11558.6|11555.4|11554.7|217
1641581700000|2022-01-07 18:55:00|11559.2|11558.5|11559|11558.3|11560.3|11559.6|11558.1|11557.4|157
1641582000000|2022-01-07 19:00:00|11559.1|11558.4|11560|11559.3|11560.1|11559.4|11558|11557.1|206
1641582300000|2022-01-07 19:05:00|11560.1|11559.4|11558.5|11557.5|11560.2|11559.4|11558.3|11557.5|218
1641582600000|2022-01-07 19:10:00|11558.4|11557.7|11557.1|11556.1|11558.7|11557.9|11556.9|11556.1|137
1641582900000|2022-01-07 19:15:00|11557.2|11556.2|11558.6|11557.9|11558.8|11557.9|11556.6|11555.8|185
1641583200000|2022-01-07 19:20:00|11558.5|11557.8|11556.8|11556.1|11558.7|11557.9|11556.4|11555.7|263
1641583500000|2022-01-07 19:25:00|11556.7|11556|11556.7|11555.7|11557|11556.1|11555.8|11555|205
1641583800000|2022-01-07 19:30:00|11556.6|11555.6|11556.3|11555.3|11556.9|11555.9|11555.5|11554.8|210
1641584100000|2022-01-07 19:35:00|11556|11555.1|11558.4|11557.7|11558.5|11557.8|11556|11555.1|258
1641584400000|2022-01-07 19:40:00|11558.6|11557.6|11559|11558.3|11559.5|11558.6|11558|11557.2|375
1641584700000|2022-01-07 19:45:00|11558.9|11558.2|11559.7|11559|11560.8|11560.1|11558.9|11558.2|258
1641585000000|2022-01-07 19:50:00|11559.8|11559.1|11557.9|11557.2|11560.1|11559.3|11557.9|11557.1|212
1641585300000|2022-01-07 19:55:00|11557.8|11557.1|11556|11555.3|11558.2|11557.3|11555.2|11554.5|365
1641585600000|2022-01-07 20:00:00|11555.8|11555.1|11556.7|11556|11557|11556.3|11555.4|11554.7|352
1641585900000|2022-01-07 20:05:00|11556.8|11555.8|11559|11558|11559|11558.1|11556.3|11555.6|267
1641586200000|2022-01-07 20:10:00|11558.9|11557.9|11559.6|11558.6|11560.8|11560.1|11558.1|11557.3|263
1641586500000|2022-01-07 20:15:00|11559.4|11558.7|11558|11557|11559.7|11558.9|11556.6|11555.8|276
1641586800000|2022-01-07 20:20:00|11558.1|11557.4|11560.3|11559.3|11560.5|11559.8|11558|11557.3|225
1641587100000|2022-01-07 20:25:00|11560.2|11559.2|11560.7|11560|11560.7|11560|11559.6|11558.9|122
1641587400000|2022-01-07 20:30:00|11560.8|11560.1|11559.5|11558.5|11561.3|11560.4|11558.7|11557.9|207
1641587700000|2022-01-07 20:35:00|11559.6|11558.6|11560.7|11559.7|11560.7|11559.8|11559|11558.2|137
1641588000000|2022-01-07 20:40:00|11560.6|11559.6|11559.5|11558.5|11561.7|11560.7|11559.1|11558.4|188
1641588300000|2022-01-07 20:45:00|11559.3|11558.3|11561.4|11560.7|11562.2|11561.5|11559.1|11558.3|134
1641588600000|2022-01-07 20:50:00|11561.3|11560.6|11561.4|11560.7|11562.2|11561.5|11560.8|11559.9|208
1641588900000|2022-01-07 20:55:00|11561.5|11560.8|11556.1|11555.4|11561.5|11560.8|11556|11555.3|465
1641589200000|2022-01-07 21:00:00|11556.2|11555.5|11557.9|11556.9|11558.4|11557.4|11554.8|11554|518
1641589500000|2022-01-07 21:05:00|11558|11557|11559.1|11558.1|11559.6|11558.6|11558|11557|218
1641589800000|2022-01-07 21:10:00|11559|11558|11559.6|11558.9|11560.9|11559.9|11559|11558|177
1641590100000|2022-01-07 21:15:00|11559.7|11558.7|11557.4|11556.4|11560|11559.1|11557.2|11556.3|118
1641590400000|2022-01-07 21:20:00|11557.3|11556.3|11557.4|11556.4|11557.6|11556.7|11557.3|11556.3|94
1641590700000|2022-01-07 21:25:00|11557.5|11556.5|11555|11554|11557.6|11556.6|11554.4|11553.4|195
1641591000000|2022-01-07 21:30:00|11555.1|11554.1|11558.1|11557.1|11559.8|11558.9|11554.9|11553.8|281
1641591300000|2022-01-07 21:35:00|11558.2|11557.2|11556.9|11555.9|11558.3|11557.3|11555.4|11554.4|173
1641591600000|2022-01-07 21:40:00|11556.8|11555.8|11557.7|11556.7|11557.9|11556.9|11555.4|11554.4|183
1641591900000|2022-01-07 21:45:00|11557.6|11556.6|11556.4|11555.4|11558.7|11557.7|11555.1|11554.1|250
1641592200000|2022-01-07 21:50:00|11556.3|11555.3|11556.1|11555.1|11556.8|11555.8|11554.4|11553.4|175
1641592500000|2022-01-07 21:55:00|11556.6|11555.6|11555.2|11550.8|11559.2|11556.1|11552.8|11548.2|228
1641762000000|2022-01-09 21:00:00|11570.3|11558.3|11566.7|11554.7|11570.4|11558.4|11561.9|11549.9|46
1641762300000|2022-01-09 21:05:00|11568.9|11556.9|11570.3|11558.3|11570.4|11558.4|11566.7|11554.7|25
1641762600000|2022-01-09 21:10:00|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|1
1641762900000|2022-01-09 21:15:00|11570.3|11558.3|11570.3|11558.3|11570.7|11558.7|11566.7|11554.7|21
1641763200000|2022-01-09 21:20:00|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|1
1641763500000|2022-01-09 21:25:00|11570.3|11558.3|11567.9|11555.9|11570.4|11558.4|11567.9|11555.9|5
1641763800000|2022-01-09 21:30:00|11569.3|11557.3|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|6
1641764100000|2022-01-09 21:35:00|11569.3|11557.3|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|10
1641764400000|2022-01-09 21:40:00|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|1
1641764700000|2022-01-09 21:45:00|11565.8|11553.8|11565.8|11553.8|11569.3|11557.3|11565.8|11553.8|11
1641765000000|2022-01-09 21:50:00|11566.9|11554.9|11567|11555|11570.4|11558.4|11566.9|11554.9|22
1641765300000|2022-01-09 21:55:00|11570.3|11558.3|11569.4|11557.4|11570.3|11558.3|11566.9|11554.9|19
1641765600000|2022-01-09 22:00:00|11569.8|11557.8|11567.8|11561.8|11574.3|11568.3|11563.1|11551.1|79
1641765900000|2022-01-09 22:05:00|11567.7|11561.7|11561|11555.8|11570.8|11564.8|11560.4|11554.4|194
1641766200000|2022-01-09 22:10:00|11561.8|11557.1|11560.6|11554.6|11563.3|11557.3|11560.2|11554.6|97
1641766500000|2022-01-09 22:15:00|11561.5|11555.5|11561.1|11555.1|11561.5|11555.5|11560|11554.4|125
1641766800000|2022-01-09 22:20:00|11560.9|11554.9|11561.6|11555.6|11562.1|11556.1|11559.8|11554.3|136
1641767100000|2022-01-09 22:25:00|11560.7|11555.3|11560.7|11555.8|11561.5|11556|11560.2|11555|230
1641767400000|2022-01-09 22:30:00|11560.9|11555.4|11560.5|11555.7|11561.3|11555.9|11560.1|11555.1|343
1641767700000|2022-01-09 22:35:00|11560.7|11555.8|11559.3|11558.3|11561.2|11558.3|11558|11554.8|344
1641768000000|2022-01-09 22:40:00|11559.2|11558.2|11563.1|11557.7|11564.2|11559.2|11559|11556.1|309
1641768300000|2022-01-09 22:45:00|11563.8|11557.8|11562.6|11557.6|11563.8|11560.5|11559.8|11556.8|1440
1641768600000|2022-01-09 22:50:00|11562.5|11557.5|11563.4|11559|11564.4|11559.1|11562|11556.8|1168
1641768900000|2022-01-09 22:55:00|11563.2|11558.8|11563.9|11558.7|11564.6|11559.4|11562.5|11558.1|711
1641769200000|2022-01-09 23:00:00|11563.8|11558.6|11564|11563|11565.1|11563.3|11560.7|11557.4|980
1641769500000|2022-01-09 23:05:00|11563.9|11562.9|11562.8|11561.8|11567.7|11566.7|11562.3|11561.3|572
1641769800000|2022-01-09 23:10:00|11563|11562|11562.7|11561.7|11564.9|11563.9|11562.5|11561.4|252
1641770100000|2022-01-09 23:15:00|11562.6|11561.6|11562.3|11561.3|11564.8|11563.8|11562.1|11561.1|277
1641770400000|2022-01-09 23:20:00|11562.4|11561.4|11562.9|11561.9|11564.2|11562.9|11560.9|11559.9|221
1641770700000|2022-01-09 23:25:00|11563.1|11562.1|11561.9|11560.9|11563.5|11562.5|11561.7|11560.7|263
1641771000000|2022-01-09 23:30:00|11561.8|11560.8|11559.3|11558.3|11562.2|11561.2|11559.2|11558.2|338
1641771300000|2022-01-09 23:35:00|11559.2|11558.2|11561.8|11560.8|11562.2|11561.2|11559.2|11558.2|352
1641771600000|2022-01-09 23:40:00|11561.7|11560.7|11563|11562|11564.1|11563.1|11561.7|11560.7|213
1641771900000|2022-01-09 23:45:00|11563.1|11562.1|11562.7|11561.7|11563.3|11562.3|11562.3|11561.5|120
1641772200000|2022-01-09 23:50:00|11562.6|11561.6|11563.3|11562.3|11563.8|11562.8|11562.4|11561.5|153
1641772500000|2022-01-09 23:55:00|11563.4|11562.4|11562.4|11561.7|11563.4|11562.5|11562.4|11561.5|180
1641772800000|2022-01-10 00:00:00|11562.5|11561.8|11565.5|11564.5|11566|11565|11562.5|11561.8|279
1641773100000|2022-01-10 00:05:00|11565.4|11564.4|11566.3|11565.3|11567|11566.1|11564.7|11563.7|295
1641773400000|2022-01-10 00:10:00|11566.1|11565.1|11566.2|11565.5|11566.3|11565.6|11565|11564.2|180
1641773700000|2022-01-10 00:15:00|11565.9|11565.2|11565.7|11565|11566|11565.3|11564.5|11563.8|175
1641774000000|2022-01-10 00:20:00|11565.8|11565.1|11565.6|11564.9|11566.1|11565.4|11564.8|11564.1|157
1641774300000|2022-01-10 00:25:00|11565.7|11565|11565|11564.3|11566.4|11565.6|11564.9|11564.2|228
1641774600000|2022-01-10 00:30:00|11565.1|11564.4|11565.1|11564.4|11566.1|11565.3|11564.6|11563.9|189
1641774900000|2022-01-10 00:35:00|11565|11564.3|11563|11562|11565.5|11564.8|11562.8|11561.9|84
1641775200000|2022-01-10 00:40:00|11562.9|11561.9|11562.5|11561.8|11564.5|11563.6|11561.5|11560.8|162
1641775500000|2022-01-10 00:45:00|11562.4|11561.7|11563|11562.3|11563.3|11562.6|11562.2|11561.5|125
1641775800000|2022-01-10 00:50:00|11563.1|11562.4|11561.8|11561.1|11563.5|11562.7|11561.5|11560.6|122
1641776100000|2022-01-10 00:55:00|11561.6|11560.9|11559.7|11559|11561.7|11560.9|11558.1|11557.3|280
1641776400000|2022-01-10 01:00:00|11559.8|11559.1|11555.8|11554.8|11559.8|11559.1|11555.2|11554.5|338
1641776700000|2022-01-10 01:05:00|11555.7|11554.7|11558.9|11557.9|11559.1|11558.2|11555|11554|243
1641777000000|2022-01-10 01:10:00|11559|11558|11559.6|11558.9|11561.3|11560.6|11557.6|11556.8|271
1641777300000|2022-01-10 01:15:00|11559.7|11558.7|11561.1|11560.1|11561.1|11560.3|11559.5|11558.6|209
1641777600000|2022-01-10 01:20:00|11561|11560|11560.5|11559.8|11561.9|11561|11560.4|11559.5|199
1641777900000|2022-01-10 01:25:00|11560.4|11559.7|11562.1|11561.4|11563.2|11562.3|11560.4|11559.7|287
1641778200000|2022-01-10 01:30:00|11562.2|11561.5|11561.5|11560.5|11562.5|11561.6|11560.8|11559.9|295
1641778500000|2022-01-10 01:35:00|11561.6|11560.6|11562.1|11561.4|11562.5|11561.6|11560.4|11559.7|340
1641778800000|2022-01-10 01:40:00|11562.2|11561.5|11562.1|11561.1|11563.6|11562.8|11561.4|11560.6|208
1641779100000|2022-01-10 01:45:00|11562|11561.3|11563.7|11563|11564.7|11564|11561.3|11560.6|258
1641779400000|2022-01-10 01:50:00|11563.8|11563.1|11566.5|11565.8|11566.5|11565.8|11563.8|11563.1|274
1641779700000|2022-01-10 01:55:00|11566.2|11565.5|11564.5|11563.8|11566.7|11566|11564.4|11563.7|308
1641780000000|2022-01-10 02:00:00|11564.4|11563.7|11564.4|11563.7|11565.8|11565.1|11564.3|11563.6|262
1641780300000|2022-01-10 02:05:00|11564.5|11563.8|11569.8|11569.1|11570.4|11569.7|11564.4|11563.7|303
1641780600000|2022-01-10 02:10:00|11569.7|11569|11569.7|11568.7|11570.4|11569.7|11569.5|11568.6|281
1641780900000|2022-01-10 02:15:00|11569.8|11568.8|11571.6|11570.9|11571.7|11571|11569.2|11568.4|255
1641781200000|2022-01-10 02:20:00|11571.7|11571|11572.1|11571.4|11573.1|11572.3|11571.1|11570.3|191
1641781500000|2022-01-10 02:25:00|11572.2|11571.5|11572.5|11571.5|11573|11572.1|11571.9|11570.9|169
1641781800000|2022-01-10 02:30:00|11572.4|11571.4|11574.4|11573.7|11576.3|11575.6|11571.9|11571.1|244
1641782100000|2022-01-10 02:35:00|11574.3|11573.6|11571.9|11571.2|11574.5|11573.7|11571.2|11570.5|298
1641782400000|2022-01-10 02:40:00|11572|11571.3|11575|11574|11575.4|11574.7|11572|11571.3|313
1641782700000|2022-01-10 02:45:00|11575.1|11574.1|11576|11575.3|11577.2|11576.4|11574.9|11574|252
1641783000000|2022-01-10 02:50:00|11576.1|11575.1|11578.7|11578|11578.9|11578.1|11576|11575.1|264
1641783300000|2022-01-10 02:55:00|11578.8|11578.1|11578.1|11577.4|11579.3|11578.6|11577.8|11577.1|346
1641783600000|2022-01-10 03:00:00|11578.2|11577.5|11577.9|11576.9|11578.4|11577.7|11576.8|11576.1|314
1641783900000|2022-01-10 03:05:00|11577.8|11576.8|11576.8|11576.1|11578.5|11577.7|11576.5|11575.6|240
1641784200000|2022-01-10 03:10:00|11576.9|11575.9|11576.2|11575.5|11577|11576.2|11575.1|11574.4|298
1641784500000|2022-01-10 03:15:00|11576.1|11575.4|11577.7|11576.7|11578.2|11577.5|11576|11575.3|218
1641784800000|2022-01-10 03:20:00|11577.5|11576.8|11578.6|11577.6|11578.7|11578|11577.5|11576.6|133
1641785100000|2022-01-10 03:25:00|11578.5|11577.8|11578.8|11578.1|11579.2|11578.5|11577.7|11577|232
1641785400000|2022-01-10 03:30:00|11578.7|11578|11580.9|11579.9|11581|11580.2|11578.2|11577.4|272
1641785700000|2022-01-10 03:35:00|11580.7|11580|11585|11584.3|11585.6|11584.8|11580.7|11580|293
1641786000000|2022-01-10 03:40:00|11585.3|11584.6|11582.2|11581.5|11585.6|11584.8|11581.6|11580.8|496
1641786300000|2022-01-10 03:45:00|11582.3|11581.6|11582.2|11581.2|11583.2|11582.3|11581.7|11580.9|289
1641786600000|2022-01-10 03:50:00|11582.3|11581.3|11584.1|11583.1|11584.5|11583.6|11582|11581.3|426
1641786900000|2022-01-10 03:55:00|11583.7|11583|11580.4|11579.7|11584.3|11583.4|11579.7|11579|400
1641787200000|2022-01-10 04:00:00|11580.5|11579.8|11580|11579.3|11580.7|11580|11579.6|11578.9|201
1641787500000|2022-01-10 04:05:00|11579.9|11579.2|11578|11577.3|11580.4|11579.7|11577.3|11576.6|208
1641787800000|2022-01-10 04:10:00|11577.9|11577.2|11579.7|11578.7|11579.7|11578.9|11577.9|11577.2|91
1641788100000|2022-01-10 04:15:00|11579.5|11578.8|11580.6|11579.9|11581.7|11581|11579.3|11578.5|190
1641788400000|2022-01-10 04:20:00|11580.9|11580|11580.6|11579.9|11581.7|11580.9|11580.6|11579.6|147
1641788700000|2022-01-10 04:25:00|11580.7|11580|11581.4|11580.7|11581.7|11580.9|11580.6|11579.8|109
1641789000000|2022-01-10 04:30:00|11581.5|11580.8|11580|11579.3|11581.8|11581|11579.6|11578.9|117
1641789300000|2022-01-10 04:35:00|11580.2|11579.2|11578.7|11578|11580.3|11579.4|11578.5|11577.8|160
1641789600000|2022-01-10 04:40:00|11578.8|11577.8|11578.4|11577.7|11579.5|11578.6|11578.2|11577.5|211
1641789900000|2022-01-10 04:45:00|11578.3|11577.6|11579|11578|11579.1|11578.3|11578|11577.1|154
1641790200000|2022-01-10 04:50:00|11578.9|11578.2|11580.3|11579.6|11581|11580.1|11578.8|11577.9|250
1641790500000|2022-01-10 04:55:00|11580.2|11579.5|11581.3|11580.6|11581.6|11580.9|11580|11579.2|138
1641790800000|2022-01-10 05:00:00|11581.4|11580.7|11579.7|11578.7|11581.6|11580.9|11579.4|11578.6|222
1641791100000|2022-01-10 05:05:00|11579.6|11578.6|11580.1|11579.4|11580.2|11579.5|11579.2|11578.4|136
1641791400000|2022-01-10 05:10:00|11580.5|11579.8|11580.7|11580|11581.7|11580.8|11580.1|11579.4|248
1641791700000|2022-01-10 05:15:00|11580.6|11579.9|11582.4|11581.4|11582.6|11581.8|11580.5|11579.8|216
1641792000000|2022-01-10 05:20:00|11582.5|11581.5|11582|11581|11582.6|11581.8|11581.6|11580.7|111
1641792300000|2022-01-10 05:25:00|11581.9|11581.2|11580.9|11579.9|11582.4|11581.7|11579.2|11578.3|199
1641792600000|2022-01-10 05:30:00|11580.8|11580.1|11580.6|11579.9|11581.6|11580.9|11580.5|11579.6|188
1641792900000|2022-01-10 05:35:00|11580.8|11579.8|11580.9|11580.2|11581.4|11580.6|11580.5|11579.6|156
1641793200000|2022-01-10 05:40:00|11581.1|11580.1|11582|11581.3|11582.9|11582.1|11580.9|11580.1|132
1641793500000|2022-01-10 05:45:00|11581.9|11581.2|11582|11581.3|11582.4|11581.5|11581.8|11581|99
1641793800000|2022-01-10 05:50:00|11581.9|11581.2|11580.1|11579.4|11582.5|11581.7|11579.8|11579.1|160
1641794100000|2022-01-10 05:55:00|11580.5|11579.8|11581.4|11580.7|11582.2|11581.5|11580.1|11579.2|170
1641794400000|2022-01-10 06:00:00|11581.3|11580.6|11580.9|11580.2|11581.5|11580.7|11580.5|11579.8|121
1641794700000|2022-01-10 06:05:00|11580.8|11580.1|11581.5|11580.8|11582.2|11581.4|11580.7|11580|252
1641795000000|2022-01-10 06:10:00|11581.4|11580.7|11582.7|11582|11582.8|11582|11581.2|11580.5|153
1641795300000|2022-01-10 06:15:00|11582.6|11581.9|11581.5|11580.8|11582.8|11582|11580.6|11579.9|138
1641795600000|2022-01-10 06:20:00|11581.4|11580.7|11582.2|11581.2|11582.7|11582|11581.3|11580.4|212
1641795900000|2022-01-10 06:25:00|11582.3|11581.3|11582|11581.3|11583.2|11582.3|11581.4|11580.6|286
1641796200000|2022-01-10 06:30:00|11581.8|11581.1|11581.3|11580.6|11582.2|11581.3|11580.9|11580.2|279
1641796500000|2022-01-10 06:35:00|11581.4|11580.7|11580.8|11580.1|11581.9|11581.1|11580.6|11579.8|190
1641796800000|2022-01-10 06:40:00|11580.7|11580|11580.6|11579.9|11581.5|11580.6|11580.5|11579.7|267
1641797100000|2022-01-10 06:45:00|11580.5|11579.8|11579.4|11578.4|11580.5|11579.8|11578.4|11577.5|230
1641797400000|2022-01-10 06:50:00|11579.5|11578.5|11577.9|11577.2|11580.1|11579.3|11577.8|11577.1|338
1641797700000|2022-01-10 06:55:00|11578|11577.3|11578.1|11577.4|11578.9|11578.2|11576.6|11575.9|267
1641798000000|2022-01-10 07:00:00|11578|11577.3|11578.9|11577.9|11580.3|11579.4|11576.4|11575.6|527
1641798300000|2022-01-10 07:05:00|11579|11578.2|11577.5|11576.5|11580|11579.3|11576|11575.3|356
1641798600000|2022-01-10 07:10:00|11577.6|11576.9|11576.6|11575.9|11578.2|11577.4|11576.2|11575.5|303
1641798900000|2022-01-10 07:15:00|11576.7|11576|11575.3|11574.6|11577|11576.2|11574.5|11573.7|305
1641799200000|2022-01-10 07:20:00|11575.4|11574.7|11577.3|11576.6|11577.3|11576.6|11574.8|11574|459
1641799500000|2022-01-10 07:25:00|11577.2|11576.5|11577.7|11576.7|11578.6|11577.7|11576.9|11576.1|475
1641799800000|2022-01-10 07:30:00|11577.8|11576.8|11578.3|11577.3|11579.8|11579|11577.3|11576.5|421
1641800100000|2022-01-10 07:35:00|11577.6|11576.9|11576.1|11575.4|11578|11577.2|11575.9|11575|455
1641800400000|2022-01-10 07:40:00|11576|11575.3|11576.8|11576.1|11577.8|11576.9|11575.2|11574.5|351
1641800700000|2022-01-10 07:45:00|11577|11576|11578|11577|11579.1|11578.2|11575|11574.2|429
1641801000000|2022-01-10 07:50:00|11577.8|11577.1|11576.8|11575.8|11579.1|11578.2|11576.2|11575.2|359
1641801300000|2022-01-10 07:55:00|11577|11576|11580.1|11579.1|11581|11580.1|11576|11575.3|536
1641801600000|2022-01-10 08:00:00|11579.5|11578.8|11578|11577|11582.1|11581.2|11577.1|11576.2|653
1641801900000|2022-01-10 08:05:00|11578.1|11577.1|11577.3|11576.6|11579|11578.2|11576.2|11575.5|683
1641802200000|2022-01-10 08:10:00|11577.4|11576.7|11578.2|11577.5|11579.7|11579|11577.2|11576.5|589
1641802500000|2022-01-10 08:15:00|11578.6|11577.9|11573.3|11572.3|11580|11579.2|11573.1|11572.3|631
1641802800000|2022-01-10 08:20:00|11572.9|11572.2|11572.1|11571.4|11573.3|11572.4|11570.6|11569.7|496
1641803100000|2022-01-10 08:25:00|11572.3|11571.3|11574.4|11573.4|11574.9|11574|11570.6|11569.9|654
1641803400000|2022-01-10 08:30:00|11574.3|11573.3|11572.2|11571.5|11575.1|11574.2|11570.8|11569.9|675
1641803700000|2022-01-10 08:35:00|11572.1|11571.4|11572.4|11571.4|11573.9|11573|11570.1|11569.4|750
1641804000000|2022-01-10 08:40:00|11572.5|11571.5|11570|11569.3|11573.1|11572.1|11569.2|11568.5|680
1641804300000|2022-01-10 08:45:00|11570.2|11569.2|11567.7|11566.7|11570.5|11569.6|11567|11566.1|620
1641804600000|2022-01-10 08:50:00|11567.5|11566.8|11567.6|11566.9|11569.8|11569.1|11566.7|11565.9|700
1641804900000|2022-01-10 08:55:00|11567.5|11566.8|11565.6|11564.9|11568.4|11567.4|11565.5|11564.7|578
1641805200000|2022-01-10 09:00:00|11565.5|11564.8|11566.3|11565.3|11567.6|11566.8|11565|11564.3|477
1641805500000|2022-01-10 09:05:00|11566.4|11565.4|11567.5|11566.5|11568.4|11567.6|11565.5|11564.5|598
1641805800000|2022-01-10 09:10:00|11567.4|11566.4|11566.4|11565.4|11568.3|11567.4|11565.2|11564.5|549
1641806100000|2022-01-10 09:15:00|11566.3|11565.6|11563.1|11562.1|11567.1|11566.3|11562.3|11561.4|465
1641806400000|2022-01-10 09:20:00|11563|11562.3|11565.1|11564.1|11565.2|11564.5|11562.4|11561.6|481
1641806700000|2022-01-10 09:25:00|11565|11564|11567.3|11566.3|11567.3|11566.4|11563.8|11563.1|492
1641807000000|2022-01-10 09:30:00|11567.2|11566.2|11568.5|11567.5|11569.1|11568.4|11566|11565.1|487
1641807300000|2022-01-10 09:35:00|11568.4|11567.7|11567.8|11566.8|11569.4|11568.4|11566.1|11565.2|503
1641807600000|2022-01-10 09:40:00|11567.5|11566.7|11568|11567.3|11568.3|11567.5|11566.1|11565.4|402
1641807900000|2022-01-10 09:45:00|11567.9|11567.2|11567|11566|11568.4|11567.5|11566.3|11565.6|339
1641808200000|2022-01-10 09:50:00|11566.9|11565.9|11566.3|11565.3|11567.8|11566.9|11565|11564.3|466
1641808500000|2022-01-10 09:55:00|11566.2|11565.5|11567.4|11566.4|11567.7|11566.8|11565.1|11564.4|442
1641808800000|2022-01-10 10:00:00|11567.5|11566.5|11565.1|11564.1|11568.4|11567.6|11564.8|11563.9|454
1641809100000|2022-01-10 10:05:00|11565|11564|11565|11564.3|11566.5|11565.6|11563.6|11562.8|530
1641809400000|2022-01-10 10:10:00|11565.1|11564.1|11562.4|11561.4|11565.7|11565|11559.7|11559|511
1641809700000|2022-01-10 10:15:00|11562.3|11561.6|11559.6|11558.9|11563.5|11562.7|11558.2|11557.4|476
1641810000000|2022-01-10 10:20:00|11559.8|11558.8|11561.8|11560.8|11561.8|11561.1|11559|11558.3|352
1641810300000|2022-01-10 10:25:00|11561.7|11561|11559.7|11558.7|11562|11561.2|11558.3|11557.6|404
1641810600000|2022-01-10 10:30:00|11559.5|11558.8|11559.7|11558.7|11560.6|11559.7|11558.9|11558.2|383
1641810900000|2022-01-10 10:35:00|11559.6|11558.6|11560.2|11559.2|11561.8|11560.9|11559.2|11558.4|411
1641811200000|2022-01-10 10:40:00|11560.3|11559.3|11558.3|11557.6|11560.4|11559.4|11557.2|11556.5|368
1641811500000|2022-01-10 10:45:00|11558.4|11557.7|11557|11556|11559.7|11559|11556.8|11555.9|380
1641811800000|2022-01-10 10:50:00|11556.9|11555.9|11557|11556|11558.4|11557.5|11556.6|11555.8|426
1641812100000|2022-01-10 10:55:00|11557.1|11556.1|11557.6|11556.9|11558.4|11557.7|11556.9|11556.1|444
1641812400000|2022-01-10 11:00:00|11557.5|11556.8|11556.2|11555.5|11559|11558.2|11556.2|11555.4|391
1641812700000|2022-01-10 11:05:00|11556.1|11555.4|11556.3|11555.3|11557.4|11556.6|11555|11554.3|396
1641813000000|2022-01-10 11:10:00|11556.4|11555.4|11553.2|11552.5|11556.4|11555.5|11551.9|11551.2|460
1641813300000|2022-01-10 11:15:00|11553.1|11552.4|11555.8|11555.1|11555.9|11555.2|11553|11552.3|402
1641813600000|2022-01-10 11:20:00|11555.7|11555|11544.3|11543.3|11555.8|11555.1|11543.2|11542.3|644
1641813900000|2022-01-10 11:25:00|11544.4|11543.4|11541|11540|11546.1|11545.4|11538.4|11537.5|781
1641814200000|2022-01-10 11:30:00|11541.1|11540.1|11541.6|11540.9|11544.9|11544.2|11540.5|11539.5|625
1641814500000|2022-01-10 11:35:00|11541.7|11540.7|11539.4|11538.4|11543.3|11542.3|11538.5|11537.6|509
1641814800000|2022-01-10 11:40:00|11539.5|11538.5|11534.5|11533.5|11540|11539|11531.9|11531.1|574
1641815100000|2022-01-10 11:45:00|11534.1|11533.4|11535.3|11534.6|11536.5|11535.8|11533.4|11532.5|483
1641815400000|2022-01-10 11:50:00|11535.4|11534.4|11536.7|11535.7|11537.6|11536.6|11533.3|11532.5|580
1641815700000|2022-01-10 11:55:00|11536.8|11535.8|11531.8|11530.8|11536.9|11536.1|11530.4|11529.5|640
1641816000000|2022-01-10 12:00:00|11531.7|11531|11523.8|11523.1|11532.3|11531.6|11523.4|11522.7|600
1641816300000|2022-01-10 12:05:00|11523.9|11523.2|11527.6|11526.6|11528.2|11527.3|11523.9|11523|590
1641816600000|2022-01-10 12:10:00|11527.7|11526.7|11526.2|11525.5|11528.9|11528|11525.3|11524.6|625
1641816900000|2022-01-10 12:15:00|11526.1|11525.4|11521.5|11520.8|11527.6|11526.9|11521.5|11520.8|774
1641817200000|2022-01-10 12:20:00|11521.7|11521|11523|11522.3|11523.8|11523.1|11521.6|11520.8|727
1641817500000|2022-01-10 12:25:00|11522.9|11522.2|11520.8|11520.1|11523.3|11522.6|11518.5|11517.8|568
1641817800000|2022-01-10 12:30:00|11520.7|11520|11519.5|11518.8|11522.1|11521.3|11518.3|11517.6|669
1641818100000|2022-01-10 12:35:00|11519.9|11519.2|11524.7|11523.7|11526.3|11525.5|11518.6|11517.7|675
1641818400000|2022-01-10 12:40:00|11524.8|11523.8|11532.2|11531.2|11532.9|11532|11524.1|11523.1|676
1641818700000|2022-01-10 12:45:00|11532.1|11531.4|11528.1|11527.4|11533.2|11532.4|11527.3|11526.5|570
1641819000000|2022-01-10 12:50:00|11528|11527.3|11528.2|11527.2|11528.9|11528|11525.9|11525.2|506
1641819300000|2022-01-10 12:55:00|11528.1|11527.1|11524.7|11524|11529.1|11528.3|11524.1|11523.4|654
1641819600000|2022-01-10 13:00:00|11524.8|11524.1|11523.9|11522.9|11525.1|11524.1|11522|11521.2|687
1641819900000|2022-01-10 13:05:00|11523.6|11522.8|11523.8|11523.1|11525.1|11524.4|11521.4|11520.7|604
1641820200000|2022-01-10 13:10:00|11523.9|11522.8|11526.8|11525.8|11528.4|11527.4|11523.9|11522.8|677
1641820500000|2022-01-10 13:15:00|11526.7|11525.7|11525.3|11524.3|11528.1|11527.3|11523.1|11522.2|630
1641820800000|2022-01-10 13:20:00|11525.1|11524.1|11525.3|11524.6|11525.7|11524.9|11521.9|11521.1|762
1641821100000|2022-01-10 13:25:00|11525.4|11524.7|11532.1|11531.1|11532.2|11531.2|11524.9|11524|601
1641821400000|2022-01-10 13:30:00|11531.6|11530.6|11536.2|11535.2|11537|11536.2|11530.1|11529.2|751
1641821700000|2022-01-10 13:35:00|11536.1|11535.1|11536.6|11535.6|11536.9|11536.1|11534.6|11533.7|559
1641822000000|2022-01-10 13:40:00|11536.3|11535.3|11540|11539|11540.5|11539.8|11535.8|11535|822
1641822300000|2022-01-10 13:45:00|11539.8|11538.8|11537.8|11537.1|11540.3|11539.6|11537.2|11536.3|543
1641822600000|2022-01-10 13:50:00|11538.1|11537.4|11540.1|11539.1|11542.5|11541.6|11537.9|11537|721
1641822900000|2022-01-10 13:55:00|11540|11539|11539.5|11538.5|11541.2|11540.5|11536.9|11536.2|603
1641823200000|2022-01-10 14:00:00|11539.3|11538.6|11537|11536.3|11541.3|11540.6|11537|11536.1|582
1641823500000|2022-01-10 14:05:00|11537.1|11536.4|11538.5|11537.8|11540|11539.3|11536.1|11535.2|537
1641823800000|2022-01-10 14:10:00|11538.4|11537.7|11540.5|11539.8|11540.8|11539.9|11536.6|11535.8|567
1641824100000|2022-01-10 14:15:00|11540.4|11539.7|11543.2|11542.5|11546.4|11545.7|11540.1|11539.4|773
1641824400000|2022-01-10 14:20:00|11543.1|11542.4|11540.8|11540.1|11544.3|11543.6|11540.6|11539.8|728
1641824700000|2022-01-10 14:25:00|11540.9|11540.2|11543.3|11542.6|11543.3|11542.6|11540.8|11540.1|507
1641825000000|2022-01-10 14:30:00|11543.6|11542.9|11534|11533.3|11545.8|11545.1|11533|11532.3|784
1641825300000|2022-01-10 14:35:00|11534.1|11533.4|11529.4|11528.7|11534.7|11533.9|11526.1|11525.3|800
1641825600000|2022-01-10 14:40:00|11529.5|11528.8|11531.5|11530.5|11532.4|11531.7|11527.3|11526.6|939
1641825900000|2022-01-10 14:45:00|11531.4|11530.4|11527.8|11526.8|11531.6|11530.8|11527.2|11526.3|835
1641826200000|2022-01-10 14:50:00|11527.9|11526.9|11530.7|11530|11531.1|11530.4|11524.5|11523.8|816
1641826500000|2022-01-10 14:55:00|11530.6|11529.9|11536.2|11535.2|11537.4|11536.6|11530.6|11529.9|787
1641826800000|2022-01-10 15:00:00|11536.3|11535.3|11533|11532.3|11536.5|11535.5|11532.5|11531.8|941
1641827100000|2022-01-10 15:05:00|11532.7|11532|11531.8|11531.1|11536.7|11535.9|11531.4|11530.7|960
1641827400000|2022-01-10 15:10:00|11531.9|11531.2|11533.2|11532.2|11533.8|11533|11529.6|11528.8|742
1641827700000|2022-01-10 15:15:00|11533.3|11532.3|11536.3|11535.3|11539|11538.1|11532.4|11531.4|924
1641828000000|2022-01-10 15:20:00|11536.4|11535.4|11535.9|11534.9|11538.5|11537.6|11534.9|11534.2|681
1641828300000|2022-01-10 15:25:00|11535.7|11535|11530.6|11529.9|11535.8|11535|11530|11529.2|757
1641828600000|2022-01-10 15:30:00|11530.5|11529.8|11527.9|11526.9|11532.8|11531.9|11527.8|11526.9|719
1641828900000|2022-01-10 15:35:00|11528|11527|11527.3|11526.6|11530.1|11529.3|11527.1|11526.3|665
1641829200000|2022-01-10 15:40:00|11527.7|11527|11522.7|11521.7|11528.3|11527.4|11521.3|11520.6|743
1641829500000|2022-01-10 15:45:00|11522.6|11521.6|11520.6|11519.6|11523.4|11522.6|11519.9|11519|660
1641829800000|2022-01-10 15:50:00|11520.5|11519.5|11513|11512.3|11520.6|11519.9|11512.1|11511.3|810
1641830100000|2022-01-10 15:55:00|11512.9|11512.2|11511.8|11510.8|11513.3|11512.5|11508.8|11508|851
1641830400000|2022-01-10 16:00:00|11511.7|11511|11509.3|11508.3|11513.1|11512.1|11504.7|11504|864
1641830700000|2022-01-10 16:05:00|11508.9|11508.2|11513.9|11512.9|11514.6|11513.9|11508.6|11507.7|788
1641831000000|2022-01-10 16:10:00|11513.7|11513|11514.7|11513.7|11514.8|11514.1|11510.5|11509.8|674
1641831300000|2022-01-10 16:15:00|11514.6|11513.6|11514.7|11513.7|11516.2|11515.3|11510.9|11510|614
1641831600000|2022-01-10 16:20:00|11514.8|11513.8|11513.9|11512.9|11516.8|11516|11513.4|11512.7|525
1641831900000|2022-01-10 16:25:00|11513.7|11512.7|11515.4|11514.4|11515.8|11514.9|11511.4|11510.6|600
1641832200000|2022-01-10 16:30:00|11515.3|11514.3|11511.2|11510.5|11515.4|11514.5|11511.2|11510.3|510
1641832500000|2022-01-10 16:35:00|11511.1|11510.4|11512.8|11511.8|11512.9|11512.1|11508.9|11508.1|391
1641832800000|2022-01-10 16:40:00|11512.9|11511.9|11514.7|11513.7|11515|11514|11512.5|11511.7|379
1641833100000|2022-01-10 16:45:00|11514.6|11513.6|11512.5|11511.5|11515.2|11514.5|11511.4|11510.7|394
1641833400000|2022-01-10 16:50:00|11512.2|11511.3|11509.3|11508.3|11512.9|11511.9|11508.8|11507.9|412
1641833700000|2022-01-10 16:55:00|11509.2|11508.2|11515.2|11514.2|11516.4|11515.7|11508.8|11508|610
1641834000000|2022-01-10 17:00:00|11515.1|11514.1|11514.9|11513.9|11516.9|11515.9|11514.4|11513.5|617
1641834300000|2022-01-10 17:05:00|11515|11514.3|11516.1|11515.1|11516.4|11515.7|11513.1|11512.2|439
1641834600000|2022-01-10 17:10:00|11516|11515|11514.8|11514.1|11516.6|11515.8|11513.7|11512.9|420
1641834900000|2022-01-10 17:15:00|11514.7|11514|11511.1|11510.4|11515.1|11514.4|11511.1|11510.3|349
1641835200000|2022-01-10 17:20:00|11511|11510.3|11511.9|11511.2|11512.1|11511.4|11510.3|11509.6|385
1641835500000|2022-01-10 17:25:00|11512.1|11511.1|11513.2|11512.5|11513.7|11512.9|11511.5|11510.8|274
1641835800000|2022-01-10 17:30:00|11512.9|11512.2|11508.3|11507.3|11512.9|11512.2|11507.5|11506.6|406
1641836100000|2022-01-10 17:35:00|11508.4|11507.4|11506.1|11505.1|11508.4|11507.4|11505.8|11505|428
1641836400000|2022-01-10 17:40:00|11505.9|11505.2|11508.3|11507.6|11508.4|11507.6|11505.5|11504.8|606
1641836700000|2022-01-10 17:45:00|11508.4|11507.7|11508.3|11507.3|11509.5|11508.5|11506.4|11505.7|441
1641837000000|2022-01-10 17:50:00|11508|11507.4|11509.9|11509.2|11510|11509.2|11506.8|11506|365
1641837300000|2022-01-10 17:55:00|11510|11509.3|11509.3|11508.3|11510.7|11510|11508|11507.2|437
1641837600000|2022-01-10 18:00:00|11509.4|11508.7|11510.8|11509.8|11511.5|11510.5|11509.1|11508.3|371
1641837900000|2022-01-10 18:05:00|11510.9|11509.9|11514|11513.3|11515.1|11514.1|11510.9|11509.9|271
1641838200000|2022-01-10 18:10:00|11514.1|11513.4|11513.7|11512.7|11514.8|11514|11512.8|11512|282
1641838500000|2022-01-10 18:15:00|11513.6|11512.6|11515.5|11514.8|11516|11515.3|11513.1|11512.3|322
1641838800000|2022-01-10 18:20:00|11515.6|11514.9|11517.1|11516.1|11517.3|11516.5|11513.9|11513|482
1641839100000|2022-01-10 18:25:00|11516.9|11516.2|11517.5|11516.5|11518|11517.1|11516.1|11515.1|338
1641839400000|2022-01-10 18:30:00|11517.6|11516.6|11518.7|11517.7|11518.9|11518|11516.7|11515.8|392
1641839700000|2022-01-10 18:35:00|11518.8|11517.8|11517.2|11516.2|11519|11518.2|11517|11516.2|352
1641840000000|2022-01-10 18:40:00|11517|11516.3|11519.3|11518.6|11519.4|11518.7|11516.8|11516.1|295
1641840300000|2022-01-10 18:45:00|11519.4|11518.4|11520.2|11519.2|11520.6|11519.9|11518.3|11517.4|233
1641840600000|2022-01-10 18:50:00|11520.1|11519.1|11524|11523.3|11524.4|11523.4|11520|11519.1|286
1641840900000|2022-01-10 18:55:00|11524.1|11523.4|11522.9|11521.9|11524.7|11523.9|11522.5|11521.5|344
1641841200000|2022-01-10 19:00:00|11523|11522|11524.8|11524.1|11525.6|11524.6|11522.6|11521.7|396
1641841500000|2022-01-10 19:05:00|11524.7|11524|11523.6|11522.9|11525.1|11524.2|11523.3|11522.5|410
1641841800000|2022-01-10 19:10:00|11523.7|11522.7|11523.6|11522.9|11523.9|11523.1|11522.3|11521.5|450
1641842100000|2022-01-10 19:15:00|11523.7|11523|11523.6|11522.6|11525|11524|11521.7|11520.8|351
1641842400000|2022-01-10 19:20:00|11523.5|11522.5|11524.4|11523.4|11524.5|11523.7|11522.7|11521.8|418
1641842700000|2022-01-10 19:25:00|11524.3|11523.3|11522.4|11521.4|11524.4|11523.5|11522.1|11521.2|347
1641843000000|2022-01-10 19:30:00|11522.3|11521.3|11519.4|11518.4|11522.8|11521.9|11519.1|11518.3|406
1641843300000|2022-01-10 19:35:00|11519.5|11518.5|11519.6|11518.6|11520.9|11520|11518.5|11517.6|357
1641843600000|2022-01-10 19:40:00|11519.5|11518.8|11518.2|11517.5|11520|11519.1|11518.2|11517.4|275
1641843900000|2022-01-10 19:45:00|11518.3|11517.3|11517|11516|11519|11518.1|11516.9|11516|278
1641844200000|2022-01-10 19:50:00|11517.1|11516.1|11519.5|11518.5|11521.7|11520.9|11517|11516.1|471
1641844500000|2022-01-10 19:55:00|11519.6|11518.6|11522.1|11521.1|11522.6|11521.7|11518.4|11517.7|644
1641844800000|2022-01-10 20:00:00|11522.2|11521.2|11523.5|11522.8|11524.1|11523.2|11521.9|11521|613
1641845100000|2022-01-10 20:05:00|11523.4|11522.7|11522.9|11521.9|11523.7|11522.8|11519.7|11518.9|505
1641845400000|2022-01-10 20:10:00|11523.3|11522.3|11525.2|11524.2|11525.5|11524.6|11523.3|11522.3|441
1641845700000|2022-01-10 20:15:00|11525.3|11524.6|11522.1|11521.4|11525.3|11524.6|11522|11521.2|359
1641846000000|2022-01-10 20:20:00|11522.3|11521.3|11523.7|11522.7|11523.7|11522.8|11521.5|11520.6|307
1641846300000|2022-01-10 20:25:00|11523.6|11522.6|11522.1|11521.1|11523.7|11522.7|11521.4|11520.5|237
1641846600000|2022-01-10 20:30:00|11522|11521.3|11522.9|11521.9|11523.1|11522.2|11520.6|11519.9|365
1641846900000|2022-01-10 20:35:00|11522.8|11521.8|11521.7|11521|11523.4|11522.4|11521.6|11520.6|255
1641847200000|2022-01-10 20:40:00|11521.8|11520.8|11521.6|11520.6|11523.9|11523|11520.7|11519.8|360
1641847500000|2022-01-10 20:45:00|11521.5|11520.5|11523.6|11522.9|11523.7|11522.9|11521.5|11520.5|404
1641847800000|2022-01-10 20:50:00|11523.5|11522.8|11524.1|11523.4|11525|11524.2|11522.7|11521.8|363
1641848100000|2022-01-10 20:55:00|11524|11523.3|11525.7|11524.7|11525.7|11524.8|11522.6|11521.7|478
1641848400000|2022-01-10 21:00:00|11525.5|11524.8|11526.8|11525.8|11527.2|11526.3|11524.6|11523.9|301
1641848700000|2022-01-10 21:05:00|11526.7|11525.7|11524.1|11523.1|11527.4|11526.6|11524.1|11523.1|269
1641849000000|2022-01-10 21:10:00|11523.6|11522.6|11522.9|11521.9|11523.6|11522.6|11522.5|11521.6|238
1641849300000|2022-01-10 21:15:00|11523|11522|11523.3|11522.3|11523.9|11522.9|11522.7|11521.8|214
1641849600000|2022-01-10 21:20:00|11523.2|11522.2|11523.3|11522.3|11523.4|11522.4|11522.5|11521.7|112
1641849900000|2022-01-10 21:25:00|11523.4|11522.4|11524.9|11523.9|11525.1|11524.3|11522.8|11522.1|311
1641850200000|2022-01-10 21:30:00|11525.1|11524.1|11522.9|11521.9|11525.2|11524.2|11522.3|11521.5|144
1641850500000|2022-01-10 21:35:00|11522.8|11521.8|11521.5|11520.5|11522.8|11521.8|11521.3|11520.4|141
1641850800000|2022-01-10 21:40:00|11521.6|11520.8|11521|11520|11521.7|11520.9|11520.8|11519.9|120
1641851100000|2022-01-10 21:45:00|11521.2|11520.2|11521.4|11520.4|11521.6|11520.6|11520.7|11519.8|158
1641851400000|2022-01-10 21:50:00|11521.5|11520.5|11521.8|11520|11521.8|11520.8|11521|11520|141
1641851700000|2022-01-10 21:55:00|11521.4|11520.4|11522.7|11516.7|11523.8|11520.4|11519.5|11516.7|372
1641852000000|2022-01-10 22:00:00|11522.6|11516.6|11523.5|11517.5|11524.2|11518.2|11522|11516|41
1641852300000|2022-01-10 22:05:00|11523.2|11517.2|11521.4|11516.5|11524.2|11518.2|11520.9|11515.8|177
1641852600000|2022-01-10 22:10:00|11521.3|11515.7|11521.9|11516.9|11522.1|11517.3|11521.1|11515.1|545
1641852900000|2022-01-10 22:15:00|11521.8|11516.4|11522.5|11518.2|11522.6|11519.1|11520.6|11514.6|529
1641853200000|2022-01-10 22:20:00|11521.9|11518.7|11521.8|11518.3|11522.6|11519.4|11521.4|11517.7|380
1641853500000|2022-01-10 22:25:00|11522.4|11518.4|11521.6|11519|11525.3|11519.5|11521.3|11517.6|136
1641853800000|2022-01-10 22:30:00|11522.3|11518.8|11521.6|11518.8|11523.2|11520|11520.8|11517.5|547
1641854100000|2022-01-10 22:35:00|11521.5|11518.7|11525|11520.3|11525.8|11521.2|11521|11517.7|443
1641854400000|2022-01-10 22:40:00|11524.9|11520.4|11525.6|11521.1|11527.4|11521.5|11524.2|11520.1|540
1641854700000|2022-01-10 22:45:00|11526|11521.2|11525|11520.8|11526.3|11521.4|11523.2|11519.1|1106
1641855000000|2022-01-10 22:50:00|11524.9|11520.7|11524.8|11520.1|11525.7|11521.2|11523.5|11519|648
1641855300000|2022-01-10 22:55:00|11524.9|11520|11523.8|11520.3|11525.5|11521.3|11523.1|11518.4|745
1641855600000|2022-01-10 23:00:00|11524.3|11521.9|11522.9|11521.4|11524.9|11523|11522.5|11519.8|623
1641855900000|2022-01-10 23:05:00|11522.6|11521.6|11523.5|11522.5|11524.6|11523.1|11522.6|11521.6|195
1641856200000|2022-01-10 23:10:00|11523.4|11522.4|11524.1|11523.1|11524.8|11523.8|11523.3|11522.3|121
1641856500000|2022-01-10 23:15:00|11524.2|11523.2|11523.1|11522.1|11524.7|11523.7|11522.9|11521.9|273
1641856800000|2022-01-10 23:20:00|11523.2|11522.2|11524.1|11523.1|11524.7|11523.7|11522.9|11521.9|188
1641857100000|2022-01-10 23:25:00|11524|11523|11525.3|11524.6|11525.7|11524.8|11524|11523|172
1641857400000|2022-01-10 23:30:00|11525.2|11524.5|11525.9|11524.9|11526.1|11525.3|11524.7|11523.8|235
1641857700000|2022-01-10 23:35:00|11526|11525|11525.4|11524.7|11526.4|11525.7|11525.4|11524.5|183
1641858000000|2022-01-10 23:40:00|11525.5|11524.8|11529.2|11528.5|11529.3|11528.5|11525|11524|224
1641858300000|2022-01-10 23:45:00|11529.1|11528.4|11529.1|11528.1|11530.9|11530.1|11527.4|11526.5|385
1641858600000|2022-01-10 23:50:00|11529|11528.3|11528|11527|11530.3|11529.6|11527.7|11526.7|275
1641858900000|2022-01-10 23:55:00|11528.1|11527.1|11528.5|11527.5|11529|11528.1|11527.5|11526.8|177
1641859200000|2022-01-11 00:00:00|11528.6|11527.6|11523.2|11522.5|11530.2|11529.5|11522.2|11521.2|574
1641859500000|2022-01-11 00:05:00|11523|11522.3|11523.5|11522.8|11525.5|11524.7|11522.6|11521.9|334
1641859800000|2022-01-11 00:10:00|11523.4|11522.7|11525.5|11524.8|11526.3|11525.5|11523.1|11522.3|368
1641860100000|2022-01-11 00:15:00|11525.4|11524.7|11522.7|11522|11525.5|11524.8|11522.4|11521.7|355
1641860400000|2022-01-11 00:20:00|11522.6|11521.9|11518|11517.3|11523.2|11522.5|11517.6|11516.9|329
1641860700000|2022-01-11 00:25:00|11518.1|11517.4|11518.7|11518|11521.4|11520.5|11518.1|11517.4|311
1641861000000|2022-01-11 00:30:00|11518.8|11518.1|11519.5|11518.8|11520.2|11519.5|11518.1|11517.2|533
1641861300000|2022-01-11 00:35:00|11519.3|11518.6|11523.3|11522.6|11523.4|11522.6|11519.1|11518.2|342
1641861600000|2022-01-11 00:40:00|11523.2|11522.5|11524.4|11523.7|11525.1|11524.2|11522.2|11521.3|384
1641861900000|2022-01-11 00:45:00|11524.3|11523.6|11525.3|11524.6|11525.4|11524.7|11523.3|11522.4|259
1641862200000|2022-01-11 00:50:00|11525|11524.3|11532.7|11531.7|11533.3|11532.5|11524.6|11523.9|678
1641862500000|2022-01-11 00:55:00|11532.8|11531.8|11532.2|11531.5|11534.1|11533.3|11529.3|11528.5|541
1641862800000|2022-01-11 01:00:00|11532.4|11531.7|11530|11529|11533|11532.1|11528.7|11528|414
1641863100000|2022-01-11 01:05:00|11530.1|11529.1|11533.2|11532.5|11534.2|11533.5|11529.5|11528.8|258
1641863400000|2022-01-11 01:10:00|11532.9|11532.2|11530.6|11529.9|11533.8|11533.1|11530.5|11529.7|349
1641863700000|2022-01-11 01:15:00|11530.5|11529.8|11530|11529|11530.8|11530.1|11528.2|11527.3|521
1641864000000|2022-01-11 01:20:00|11529.9|11528.9|11525.9|11525.2|11530.7|11529.9|11525.8|11525.1|343
1641864300000|2022-01-11 01:25:00|11525.8|11525.1|11528|11527|11528.2|11527.3|11525.2|11524.4|366
1641864600000|2022-01-11 01:30:00|11527.9|11526.9|11530.6|11529.9|11531.7|11531|11527.1|11526.3|483
1641864900000|2022-01-11 01:35:00|11530.7|11530|11534.4|11533.7|11535.3|11534.4|11530.5|11529.8|379
1641865200000|2022-01-11 01:40:00|11534.3|11533.6|11533.6|11532.9|11536.9|11536.2|11533.5|11532.8|571
1641865500000|2022-01-11 01:45:00|11533.4|11532.7|11533.8|11533.1|11534.8|11534|11531.5|11530.8|541
1641865800000|2022-01-11 01:50:00|11533.7|11533|11534|11533.3|11535.5|11534.8|11532.5|11531.6|589
1641866100000|2022-01-11 01:55:00|11534.2|11533.2|11534.3|11533.6|11534.6|11533.9|11533|11532.2|519
1641866400000|2022-01-11 02:00:00|11534.5|11533.5|11534.1|11533.4|11536.5|11535.8|11533.7|11533|397
1641866700000|2022-01-11 02:05:00|11534.2|11533.5|11537.5|11536.8|11538.4|11537.7|11534.1|11533.4|373
1641867000000|2022-01-11 02:10:00|11537.4|11536.7|11538.2|11537.5|11539.2|11538.4|11536.8|11536.1|358
1641867300000|2022-01-11 02:15:00|11538.3|11537.6|11536|11535.3|11538.3|11537.6|11535.8|11535.1|353
1641867600000|2022-01-11 02:20:00|11536.1|11535.4|11535.9|11534.9|11537.3|11536.4|11535.5|11534.7|420
1641867900000|2022-01-11 02:25:00|11535.8|11534.8|11535.1|11534.4|11537.1|11536.3|11534.1|11533.4|437
1641868200000|2022-01-11 02:30:00|11535|11534.3|11533.9|11533.2|11535.6|11534.9|11533.2|11532.4|380
1641868500000|2022-01-11 02:35:00|11533.8|11533.1|11534.4|11533.7|11535.1|11534.4|11533.4|11532.7|202
1641868800000|2022-01-11 02:40:00|11534.3|11533.6|11532.7|11532|11534.5|11533.8|11532.6|11531.9|219
1641869100000|2022-01-11 02:45:00|11532.8|11531.8|11532.4|11531.7|11533|11532.3|11531|11530.3|242
1641869400000|2022-01-11 02:50:00|11532.5|11531.8|11534.8|11534.1|11535.1|11534.4|11531.6|11530.8|268
1641869700000|2022-01-11 02:55:00|11534.7|11534|11535.2|11534.5|11535.6|11534.8|11533.7|11532.9|298
1641870000000|2022-01-11 03:00:00|11535.1|11534.4|11535|11534.3|11535.8|11535.1|11534.3|11533.5|305
1641870300000|2022-01-11 03:05:00|11535.1|11534.4|11534.1|11533.4|11535.1|11534.4|11534.1|11533.3|208
1641870600000|2022-01-11 03:10:00|11534.2|11533.5|11533.6|11532.9|11534.5|11533.7|11533.5|11532.7|121
1641870900000|2022-01-11 03:15:00|11533.8|11532.8|11533.8|11533.1|11534.6|11533.8|11533.5|11532.8|234
1641871200000|2022-01-11 03:20:00|11533.7|11533|11534.3|11533.6|11534.4|11533.6|11533.6|11532.8|129
1641871500000|2022-01-11 03:25:00|11534.2|11533.5|11536.6|11535.9|11536.7|11536|11534.2|11533.5|215
1641871800000|2022-01-11 03:30:00|11536.5|11535.8|11537.2|11536.5|11538|11537.2|11536.1|11535.4|237
1641872100000|2022-01-11 03:35:00|11537.3|11536.6|11538.3|11537.6|11539.1|11538.3|11537.1|11536.4|227
1641872400000|2022-01-11 03:40:00|11538.4|11537.4|11537.4|11536.7|11539.2|11538.4|11537.3|11536.6|182
1641872700000|2022-01-11 03:45:00|11537.5|11536.5|11537.3|11536.6|11538.5|11537.6|11536.5|11535.5|243
1641873000000|2022-01-11 03:50:00|11537.4|11536.7|11538|11537.3|11539.1|11538.4|11537.1|11536.4|196
1641873300000|2022-01-11 03:55:00|11538.1|11537.4|11537.6|11536.9|11538.7|11538|11537.4|11536.6|244
1641873600000|2022-01-11 04:00:00|11537.5|11536.8|11535.2|11534.2|11537.6|11536.9|11534.7|11533.9|266
1641873900000|2022-01-11 04:05:00|11535.1|11534.1|11536.3|11535.3|11536.5|11535.7|11534.6|11533.7|182
1641874200000|2022-01-11 04:10:00|11536.1|11535.4|11532.9|11532.2|11536.1|11535.4|11532.9|11532.2|284
1641874500000|2022-01-11 04:15:00|11533|11532.3|11534.8|11533.8|11535.6|11534.8|11532.9|11532.2|301
1641874800000|2022-01-11 04:20:00|11534.9|11534.1|11531.3|11530.3|11534.9|11534.2|11530.8|11530.1|310
1641875100000|2022-01-11 04:25:00|11531.1|11530.4|11531.2|11530.5|11531.9|11531.1|11530.5|11529.8|219
1641875400000|2022-01-11 04:30:00|11531.1|11530.4|11529.7|11529|11531.2|11530.5|11529.6|11528.8|188
1641875700000|2022-01-11 04:35:00|11529.8|11529.1|11529.6|11528.9|11529.9|11529.1|11527.1|11526.4|298
1641876000000|2022-01-11 04:40:00|11529.7|11529|11529.5|11528.8|11530.6|11529.7|11528.8|11528.1|198
1641876300000|2022-01-11 04:45:00|11529.6|11528.9|11528.3|11527.6|11529.6|11528.9|11527.5|11526.8|205
1641876600000|2022-01-11 04:50:00|11528.2|11527.5|11528.1|11527.4|11528.9|11528.2|11527.9|11527.2|175
1641876900000|2022-01-11 04:55:00|11528.2|11527.5|11525.2|11524.5|11528.2|11527.5|11524.7|11524|259
1641877200000|2022-01-11 05:00:00|11525.1|11524.4|11524.1|11523.4|11525.5|11524.8|11522.9|11522.2|280
1641877500000|2022-01-11 05:05:00|11524.2|11523.5|11525.5|11524.8|11526.1|11525.4|11524.2|11523.4|210
1641877800000|2022-01-11 05:10:00|11525.4|11524.7|11525.6|11524.9|11525.8|11525.1|11525|11524.3|175
1641878100000|2022-01-11 05:15:00|11525.2|11524.5|11524.5|11523.8|11525.3|11524.5|11523.6|11522.9|220
1641878400000|2022-01-11 05:20:00|11524.6|11523.9|11525.4|11524.7|11525.9|11525.1|11524.3|11523.5|298
1641878700000|2022-01-11 05:25:00|11525.3|11524.6|11526.5|11525.8|11526.8|11526.1|11525.2|11524.5|211
1641879000000|2022-01-11 05:30:00|11526.6|11525.9|11527.2|11526.5|11527.6|11526.9|11526.1|11525.4|260
1641879300000|2022-01-11 05:35:00|11527.3|11526.6|11524.4|11523.7|11527.4|11526.7|11524.3|11523.5|219
1641879600000|2022-01-11 05:40:00|11524.5|11523.8|11524.8|11524.1|11525.4|11524.7|11523.7|11522.9|163
1641879900000|2022-01-11 05:45:00|11524.7|11524|11524.3|11523.6|11524.9|11524.2|11523.8|11523.1|200
1641880200000|2022-01-11 05:50:00|11524.4|11523.7|11526|11525.3|11526.2|11525.5|11524.4|11523.7|214
1641880500000|2022-01-11 05:55:00|11526.2|11525.5|11527.6|11526.9|11529.8|11529.1|11525.7|11525|384
1641880800000|2022-01-11 06:00:00|11527.9|11527.2|11523.9|11523.2|11528.6|11527.9|11523.7|11522.9|252
1641881100000|2022-01-11 06:05:00|11523.8|11523.1|11522.1|11521.4|11525.1|11524.4|11521.6|11520.9|219
1641881400000|2022-01-11 06:10:00|11522.3|11521.3|11521.6|11520.9|11522.3|11521.6|11520.9|11520.2|212
1641881700000|2022-01-11 06:15:00|11521.5|11520.8|11521.5|11520.8|11522.2|11521.5|11520.6|11519.8|251
1641882000000|2022-01-11 06:20:00|11521.6|11520.9|11521.9|11520.9|11522.2|11521.5|11521.3|11520.6|216
1641882300000|2022-01-11 06:25:00|11521.7|11521|11523.2|11522.5|11523.6|11522.9|11521.3|11520.6|224
1641882600000|2022-01-11 06:30:00|11523.1|11522.4|11524.5|11523.8|11524.6|11523.9|11521.4|11520.7|248
1641882900000|2022-01-11 06:35:00|11524.6|11523.9|11524.6|11523.9|11525.9|11525.2|11524.3|11523.5|224
1641883200000|2022-01-11 06:40:00|11524.7|11524|11525.8|11525.1|11526.5|11525.7|11524.4|11523.7|298
1641883500000|2022-01-11 06:45:00|11525.9|11525.2|11525.4|11524.7|11526.2|11525.5|11524|11523.3|224
1641883800000|2022-01-11 06:50:00|11525.5|11524.8|11522.2|11521.5|11525.5|11524.8|11520.8|11520|330
1641884100000|2022-01-11 06:55:00|11522.3|11521.6|11522.8|11521.8|11522.9|11522.1|11520.5|11519.8|336
1641884400000|2022-01-11 07:00:00|11522.6|11521.6|11520.9|11519.9|11524.4|11523.5|11520.2|11519.5|631
1641884700000|2022-01-11 07:05:00|11521|11520.3|11516.9|11516.2|11521.2|11520.3|11515.6|11514.9|494
1641885000000|2022-01-11 07:10:00|11517|11516|11515.3|11514.6|11518.2|11517.5|11512.8|11512.1|532
1641885300000|2022-01-11 07:15:00|11515.4|11514.7|11518.2|11517.5|11518.6|11517.8|11514|11513.3|477
1641885600000|2022-01-11 07:20:00|11518.3|11517.6|11523.6|11522.9|11523.8|11523.1|11517.8|11517.1|433
1641885900000|2022-01-11 07:25:00|11523.8|11522.8|11523.3|11522.3|11524.4|11523.7|11520.9|11520.2|535
1641886200000|2022-01-11 07:30:00|11523.2|11522.5|11522.1|11521.1|11523.9|11523.1|11521.6|11520.9|503
1641886500000|2022-01-11 07:35:00|11522.4|11521.7|11517.9|11517.2|11522.6|11521.7|11517.4|11516.7|502
1641886800000|2022-01-11 07:40:00|11518|11517.3|11518.2|11517.5|11518.8|11518|11516|11515.2|417
1641887100000|2022-01-11 07:45:00|11518.3|11517.3|11520.5|11519.5|11521.1|11520.3|11516.1|11515.3|481
1641887400000|2022-01-11 07:50:00|11520.6|11519.6|11529.1|11528.1|11529.1|11528.4|11520.2|11519.4|637
1641887700000|2022-01-11 07:55:00|11529|11528|11526|11525.3|11529.1|11528.2|11524.8|11524|573
1641888000000|2022-01-11 08:00:00|11526.1|11525.4|11525.9|11525.2|11528.1|11527.3|11524.7|11523.8|815
1641888300000|2022-01-11 08:05:00|11526|11525.3|11528.4|11527.4|11529|11528.3|11524.4|11523.7|821
1641888600000|2022-01-11 08:10:00|11528.5|11527.5|11528.4|11527.7|11530.4|11529.5|11525.9|11525.2|699
1641888900000|2022-01-11 08:15:00|11528.2|11527.5|11526|11525|11530|11529.2|11524.9|11524|563
1641889200000|2022-01-11 08:20:00|11526.1|11525.3|11524.8|11524.1|11529.1|11528.2|11524.5|11523.7|676
1641889500000|2022-01-11 08:25:00|11524.7|11524|11525|11524.3|11525.6|11524.9|11522.7|11521.9|694
1641889800000|2022-01-11 08:30:00|11524.9|11524.2|11525.7|11525|11527.1|11526.2|11524.6|11523.9|624
1641890100000|2022-01-11 08:35:00|11525.9|11525.2|11527.6|11526.9|11528.3|11527.6|11525.5|11524.6|483
1641890400000|2022-01-11 08:40:00|11527.7|11527|11527.6|11526.6|11529.4|11528.6|11526.9|11525.9|513
1641890700000|2022-01-11 08:45:00|11527.5|11526.5|11528.7|11528|11529|11528.2|11525.8|11525|412
1641891000000|2022-01-11 08:50:00|11528.8|11528.1|11529.4|11528.7|11531|11530.1|11528.6|11527.7|552
1641891300000|2022-01-11 08:55:00|11529.5|11528.5|11532|11531.3|11532.5|11531.8|11528.8|11528.1|474
1641891600000|2022-01-11 09:00:00|11532.2|11531.2|11540.3|11539.3|11542.4|11541.6|11531.5|11530.6|804
1641891900000|2022-01-11 09:05:00|11540.2|11539.2|11538.3|11537.3|11540.5|11539.8|11537.6|11536.9|564
1641892200000|2022-01-11 09:10:00|11538.2|11537.2|11538.1|11537.1|11541|11540.1|11536.9|11536.2|580
1641892500000|2022-01-11 09:15:00|11538.2|11537.2|11537.4|11536.7|11538.5|11537.6|11535.6|11534.9|486
1641892800000|2022-01-11 09:20:00|11537.5|11536.5|11535.7|11534.7|11538.3|11537.6|11534.6|11533.9|449
1641893100000|2022-01-11 09:25:00|11535.6|11534.6|11532.1|11531.4|11535.9|11535.2|11530.5|11529.7|561
1641893400000|2022-01-11 09:30:00|11532.2|11531.2|11532.6|11531.9|11533.5|11532.8|11531.1|11530.3|474
1641893700000|2022-01-11 09:35:00|11532.4|11531.7|11531.9|11530.9|11535|11534.3|11531.8|11530.9|630
1641894000000|2022-01-11 09:40:00|11532|11531|11534.5|11533.5|11534.8|11534|11531.2|11530.3|469
1641894300000|2022-01-11 09:45:00|11534.4|11533.8|11537.8|11536.8|11538.3|11537.4|11534.1|11533.3|609
1641894600000|2022-01-11 09:50:00|11537.7|11536.7|11537.7|11536.7|11539.9|11539.2|11537.4|11536.6|431
1641894900000|2022-01-11 09:55:00|11537.6|11536.9|11538.2|11537.2|11538.9|11538.1|11536.3|11535.4|579
1641895200000|2022-01-11 10:00:00|11538.3|11537.3|11537.3|11536.6|11539.4|11538.5|11536|11535|645
1641895500000|2022-01-11 10:05:00|11537.4|11536.4|11538.9|11538.2|11539.1|11538.3|11536.7|11535.9|455
1641895800000|2022-01-11 10:10:00|11539|11538.3|11539.9|11539.2|11540.2|11539.5|11538.2|11537.5|414
1641896100000|2022-01-11 10:15:00|11539.7|11539|11539.6|11538.6|11540.4|11539.7|11538.3|11537.6|391
1641896400000|2022-01-11 10:20:00|11539.5|11538.5|11539.5|11538.8|11540.4|11539.7|11537.9|11537.1|423
1641896700000|2022-01-11 10:25:00|11539.3|11538.5|11540|11539|11540.5|11539.8|11539.3|11538.5|341
1641897000000|2022-01-11 10:30:00|11540.1|11539.3|11544.2|11543.5|11545|11544.2|11539|11538.2|473
1641897300000|2022-01-11 10:35:00|11544.1|11543.4|11543.9|11543.2|11544.5|11543.7|11542.4|11541.6|470
1641897600000|2022-01-11 10:40:00|11543.8|11543.1|11544.7|11543.7|11544.8|11544.1|11543.8|11543|338
1641897900000|2022-01-11 10:45:00|11544.8|11543.8|11545.5|11544.8|11546.6|11545.9|11544.4|11543.5|367
1641898200000|2022-01-11 10:50:00|11545.6|11544.9|11544.1|11543.4|11545.7|11544.9|11542.7|11541.9|342
1641898500000|2022-01-11 10:55:00|11543.9|11543.2|11544.9|11543.9|11545.3|11544.4|11541.9|11541.2|413
1641898800000|2022-01-11 11:00:00|11544.8|11543.8|11546.6|11545.9|11548.2|11547.4|11544.5|11543.8|579
1641899100000|2022-01-11 11:05:00|11546.7|11545.7|11546.9|11545.9|11547.1|11546.3|11544.7|11543.7|434
1641899400000|2022-01-11 11:10:00|11546.4|11545.7|11546|11545.3|11547.3|11546.3|11545.3|11544.4|317
1641899700000|2022-01-11 11:15:00|11546.1|11545.4|11545.6|11544.6|11546.8|11546|11544.2|11543.3|332
1641900000000|2022-01-11 11:20:00|11545.5|11544.5|11546.1|11545.1|11546.2|11545.4|11544.2|11543.3|292
1641900300000|2022-01-11 11:25:00|11546|11545|11543.3|11542.6|11546.1|11545.2|11543.2|11542.4|259
1641900600000|2022-01-11 11:30:00|11543.6|11542.9|11540.8|11540.1|11543.7|11543|11539.8|11539.1|533
1641900900000|2022-01-11 11:35:00|11541|11540|11539.6|11538.6|11541.2|11540.3|11538.4|11537.7|415
1641901200000|2022-01-11 11:40:00|11539.7|11538.7|11539.2|11538.2|11540.4|11539.7|11539.1|11538.2|251
1641901500000|2022-01-11 11:45:00|11539.3|11538.3|11537.4|11536.7|11539.7|11538.9|11537.3|11536.6|300
1641901800000|2022-01-11 11:50:00|11537.3|11536.6|11538.9|11537.9|11538.9|11538.1|11535.6|11534.9|381
1641902100000|2022-01-11 11:55:00|11538.7|11538|11540.7|11540|11542.5|11541.7|11538.2|11537.5|530
1641902400000|2022-01-11 12:00:00|11540.5|11539.8|11543|11542|11543.2|11542.3|11539.6|11538.8|586
1641902700000|2022-01-11 12:05:00|11542.9|11541.9|11545.3|11544.6|11545.8|11545|11542.5|11541.8|485
1641903000000|2022-01-11 12:10:00|11545.4|11544.7|11545.3|11544.6|11546.4|11545.7|11543.9|11542.9|468
1641903300000|2022-01-11 12:15:00|11545|11544.3|11547.4|11546.7|11547.7|11546.8|11543.8|11543|459
1641903600000|2022-01-11 12:20:00|11547.5|11546.8|11546.8|11545.8|11547.6|11546.8|11546|11545.1|373
1641903900000|2022-01-11 12:25:00|11546.7|11545.7|11546.3|11545.3|11547.2|11546.5|11545.4|11544.5|415
1641904200000|2022-01-11 12:30:00|11546.2|11545.2|11544.6|11543.6|11546.3|11545.6|11543.9|11543.1|353
1641904500000|2022-01-11 12:35:00|11544.7|11543.7|11544.4|11543.4|11545|11544.1|11542.7|11541.9|435
1641904800000|2022-01-11 12:40:00|11544.5|11543.7|11545.2|11544.5|11546.7|11546|11543.9|11543|411
1641905100000|2022-01-11 12:45:00|11545.1|11544.4|11547.5|11546.8|11547.8|11546.9|11545|11544.2|295
1641905400000|2022-01-11 12:50:00|11547.6|11546.9|11548.8|11548.1|11550.2|11549.5|11547|11546.3|408
1641905700000|2022-01-11 12:55:00|11548.3|11547.6|11550.2|11549.5|11550.6|11549.9|11548|11547.2|544
1641906000000|2022-01-11 13:00:00|11550.1|11549.4|11553.5|11552.8|11555.1|11554.4|11549.7|11548.8|600
1641906300000|2022-01-11 13:05:00|11553.4|11552.7|11554.6|11553.9|11557.1|11556.2|11553.4|11552.7|564
1641906600000|2022-01-11 13:10:00|11554.5|11553.8|11552.9|11551.9|11556.9|11556.1|11552.6|11551.8|582
1641906900000|2022-01-11 13:15:00|11552.8|11551.8|11553.4|11552.7|11553.5|11552.8|11550|11549.2|559
1641907200000|2022-01-11 13:20:00|11553.5|11552.8|11558.2|11557.5|11558.6|11557.9|11553.5|11552.6|728
1641907500000|2022-01-11 13:25:00|11558.1|11557.4|11559.6|11558.9|11560.7|11560|11557.1|11556.4|643
1641907800000|2022-01-11 13:30:00|11559.7|11558.7|11560.1|11559.4|11560.4|11559.7|11558.3|11557.6|458
1641908100000|2022-01-11 13:35:00|11560.2|11559.5|11563|11562.3|11564.4|11563.7|11558.6|11557.9|574
1641908400000|2022-01-11 13:40:00|11562.9|11562.2|11563.5|11562.5|11565|11564.2|11562.5|11561.8|615
1641908700000|2022-01-11 13:45:00|11563.6|11562.6|11563|11562.3|11563.7|11562.9|11559.6|11558.8|733
1641909000000|2022-01-11 13:50:00|11562.9|11562.2|11562|11561.3|11564.5|11563.7|11561.4|11560.6|574
1641909300000|2022-01-11 13:55:00|11562.1|11561.1|11561.7|11560.7|11564.1|11563.2|11560.5|11559.7|636
1641909600000|2022-01-11 14:00:00|11561.4|11560.8|11561.2|11560.2|11563.8|11563.1|11559.8|11558.9|603
1641909900000|2022-01-11 14:05:00|11560.9|11560.3|11565.4|11564.4|11566.2|11565.5|11560|11559.1|706
1641910200000|2022-01-11 14:10:00|11565.3|11564.6|11568.1|11567.4|11568.5|11567.8|11565.2|11564.5|845
1641910500000|2022-01-11 14:15:00|11568|11567.3|11566.3|11565.6|11568.4|11567.7|11565.9|11565.2|697
1641910800000|2022-01-11 14:20:00|11566.2|11565.5|11564.7|11564|11566.9|11566.1|11561.9|11561|603
1641911100000|2022-01-11 14:25:00|11565|11563.9|11564.4|11563.7|11566.6|11565.8|11563.8|11563|545
1641911400000|2022-01-11 14:30:00|11564.5|11563.8|11559.4|11558.4|11564.5|11563.8|11557.3|11556.5|1006
1641911700000|2022-01-11 14:35:00|11559.3|11558.6|11559.4|11558.7|11560.8|11559.8|11557.3|11556.4|968
1641912000000|2022-01-11 14:40:00|11559.8|11558.8|11559.4|11558.4|11560.4|11559.5|11553.1|11552.3|1064
1641912300000|2022-01-11 14:45:00|11559.5|11558.5|11559.6|11558.9|11564.9|11564|11558.3|11557.4|1017
1641912600000|2022-01-11 14:50:00|11559.7|11559|11559.6|11558.6|11560.1|11559.3|11556.9|11555.9|844
1641912900000|2022-01-11 14:55:00|11559.5|11558.8|11555.4|11554.4|11559.7|11558.9|11552.1|11551.3|760
1641913200000|2022-01-11 15:00:00|11555.6|11554.6|11553.7|11553|11558.4|11557.4|11552.9|11551.9|686
1641913500000|2022-01-11 15:05:00|11553.6|11552.9|11550.3|11549.6|11553.7|11552.9|11548.3|11547.6|684
1641913800000|2022-01-11 15:10:00|11550.4|11549.7|11550.8|11549.8|11555.1|11554.4|11549.8|11548.9|691
1641914100000|2022-01-11 15:15:00|11550.9|11549.9|11553|11552|11553.3|11552.5|11550.8|11549.8|571
1641914400000|2022-01-11 15:20:00|11553.1|11552.1|11548.9|11547.9|11554|11553|11548.4|11547.7|675
1641914700000|2022-01-11 15:25:00|11548.8|11547.8|11546.4|11545.4|11549.5|11548.5|11543.3|11542.5|690
1641915000000|2022-01-11 15:30:00|11546.5|11545.5|11545|11544|11547.7|11546.8|11542.6|11541.8|755
1641915300000|2022-01-11 15:35:00|11545.1|11544.1|11547.7|11547|11547.8|11547.1|11542.8|11542.1|693
1641915600000|2022-01-11 15:40:00|11547.8|11546.8|11547.8|11546.8|11550.7|11549.9|11545.9|11545.1|765
1641915900000|2022-01-11 15:45:00|11547.6|11546.9|11541.6|11540.6|11547.8|11547|11539|11538.3|784
1641916200000|2022-01-11 15:50:00|11541.4|11540.7|11546.9|11545.9|11548.1|11547.1|11541.1|11540.4|858
1641916500000|2022-01-11 15:55:00|11546.8|11545.8|11547.1|11546.1|11549.9|11549.1|11546.2|11545.2|1021
1641916800000|2022-01-11 16:00:00|11547.2|11546.2|11540.7|11539.7|11549.6|11548.9|11540.6|11539.6|903
1641917100000|2022-01-11 16:05:00|11540.5|11539.5|11540.8|11539.8|11543.2|11542.5|11539.6|11538.6|719
1641917400000|2022-01-11 16:10:00|11540.9|11539.9|11541.7|11540.7|11543.3|11542.5|11537.5|11536.5|791
1641917700000|2022-01-11 16:15:00|11541.6|11540.6|11542.7|11542|11543.6|11542.6|11538.9|11538.1|825
1641918000000|2022-01-11 16:20:00|11542.8|11542.1|11541.4|11540.7|11544.8|11544.1|11540.3|11539.6|766
1641918300000|2022-01-11 16:25:00|11541.2|11540.5|11538.7|11537.7|11541.8|11541|11538.5|11537.6|718
1641918600000|2022-01-11 16:30:00|11538.6|11537.6|11537.7|11536.7|11540.2|11539.3|11536|11535.2|690
1641918900000|2022-01-11 16:35:00|11537.8|11536.8|11537.2|11536.5|11540.5|11539.7|11535.8|11535.1|431
1641919200000|2022-01-11 16:40:00|11537.3|11536.6|11539|11538.3|11541.9|11541.1|11536.3|11535.5|540
1641919500000|2022-01-11 16:45:00|11539.1|11538.4|11539|11538.3|11541.4|11540.7|11539|11538.3|427
1641919800000|2022-01-11 16:50:00|11538.9|11538.2|11539|11538|11540.5|11539.6|11536.6|11535.9|462
1641920100000|2022-01-11 16:55:00|11538.9|11537.9|11540.1|11539.4|11540.1|11539.4|11537.9|11537.2|376
1641920400000|2022-01-11 17:00:00|11540.2|11539.5|11544.4|11543.7|11544.4|11543.7|11538.8|11538.1|439
1641920700000|2022-01-11 17:05:00|11544.5|11543.8|11543.9|11542.9|11544.6|11543.8|11543|11542.1|316
1641921000000|2022-01-11 17:10:00|11543.8|11542.8|11546.6|11545.6|11546.6|11545.8|11542.4|11541.6|366
1641921300000|2022-01-11 17:15:00|11546.7|11545.7|11546.5|11545.5|11546.7|11545.8|11543.6|11542.8|309
1641921600000|2022-01-11 17:20:00|11546.6|11545.6|11547.1|11546.1|11548.7|11547.8|11546.4|11545.5|332
1641921900000|2022-01-11 17:25:00|11547.2|11546.2|11545|11544|11547.2|11546.3|11544.6|11543.7|251
1641922200000|2022-01-11 17:30:00|11544.7|11544.1|11544.9|11543.9|11545.9|11544.9|11543.5|11542.8|308
1641922500000|2022-01-11 17:35:00|11544.8|11544.1|11544.2|11543.5|11545.1|11544.3|11543.5|11542.7|258
1641922800000|2022-01-11 17:40:00|11544.1|11543.4|11546.8|11546.1|11547.1|11546.3|11544.1|11543.3|287
1641923100000|2022-01-11 17:45:00|11546.9|11546.2|11546.3|11545.6|11547.2|11546.4|11545.3|11544.5|259
1641923400000|2022-01-11 17:50:00|11546.4|11545.7|11546.9|11546.2|11547.2|11546.5|11545.5|11544.7|346
1641923700000|2022-01-11 17:55:00|11547|11546.3|11546.3|11545.3|11549|11548.1|11545.3|11544.4|382
1641924000000|2022-01-11 18:00:00|11546.2|11545.2|11542.4|11541.4|11546.5|11545.6|11542.3|11541.3|461
1641924300000|2022-01-11 18:05:00|11542.3|11541.6|11543.7|11543|11544.5|11543.7|11541.3|11540.5|491
1641924600000|2022-01-11 18:10:00|11544|11543.3|11544.8|11544.1|11545.7|11544.8|11543.7|11542.8|321
1641924900000|2022-01-11 18:15:00|11545|11544|11541.6|11540.6|11545.2|11544.3|11540.6|11539.7|386
1641925200000|2022-01-11 18:20:00|11541.5|11540.5|11539.7|11539|11542.2|11541.3|11539|11538.2|224
1641925500000|2022-01-11 18:25:00|11539.6|11538.9|11541.7|11541|11542|11541.2|11539.5|11538.7|360
1641925800000|2022-01-11 18:30:00|11541.6|11540.9|11541.5|11540.8|11542.5|11541.6|11540.7|11539.9|261
1641926100000|2022-01-11 18:35:00|11541.6|11540.9|11541.1|11540.1|11541.7|11540.9|11540.7|11540|86
1641926400000|2022-01-11 18:40:00|11541|11540.3|11539|11538|11541.1|11540.4|11536.6|11535.7|261
1641926700000|2022-01-11 18:45:00|11538.9|11537.9|11537.4|11536.7|11539.3|11538.6|11537.3|11536.4|224
1641927000000|2022-01-11 18:50:00|11537.5|11536.8|11538.5|11537.5|11538.5|11537.7|11537.4|11536.6|204
1641927300000|2022-01-11 18:55:00|11538.3|11537.6|11537.2|11536.5|11538.5|11537.7|11536.6|11535.8|243
1641927600000|2022-01-11 19:00:00|11537.1|11536.4|11534.8|11534.1|11537.8|11537|11534.4|11533.6|372
1641927900000|2022-01-11 19:05:00|11534.9|11534.2|11533.1|11532.4|11536.4|11535.6|11532.8|11532|383
1641928200000|2022-01-11 19:10:00|11533.2|11532.2|11533.4|11532.7|11535.4|11534.7|11533|11532.2|372
1641928500000|2022-01-11 19:15:00|11533.5|11532.8|11535.9|11534.9|11535.9|11535|11532.9|11532.1|255
1641928800000|2022-01-11 19:20:00|11535.8|11534.8|11536.6|11535.9|11537.1|11536.2|11535|11534.1|381
1641929100000|2022-01-11 19:25:00|11536.7|11535.7|11538|11537|11538.4|11537.7|11536|11535.1|411
1641929400000|2022-01-11 19:30:00|11538.1|11537.1|11540.5|11539.8|11540.7|11539.9|11537.8|11536.9|318
1641929700000|2022-01-11 19:35:00|11540.4|11539.7|11541.1|11540.1|11541.6|11540.8|11539.5|11538.7|308
1641930000000|2022-01-11 19:40:00|11541|11540|11540.9|11540.2|11542.9|11542.1|11540.5|11539.8|194
1641930300000|2022-01-11 19:45:00|11541.1|11540.4|11541.9|11540.9|11542.6|11541.6|11541.1|11540.3|163
1641930600000|2022-01-11 19:50:00|11541.8|11540.8|11539.7|11539|11542.1|11541.2|11539.3|11538.6|328
1641930900000|2022-01-11 19:55:00|11539.8|11539.1|11535.5|11534.5|11540.6|11539.7|11534.5|11533.5|568
1641931200000|2022-01-11 20:00:00|11535.2|11534.4|11535.1|11534.4|11537.4|11536.5|11533.2|11532.5|557
1641931500000|2022-01-11 20:05:00|11535|11534.3|11535.6|11534.6|11536.5|11535.5|11534.9|11534.1|275
1641931800000|2022-01-11 20:10:00|11535.5|11534.8|11536.5|11535.5|11536.6|11535.9|11534.5|11533.7|221
1641932100000|2022-01-11 20:15:00|11536.6|11535.6|11535.8|11535.1|11536.9|11536.1|11535.5|11534.6|218
1641932400000|2022-01-11 20:20:00|11536|11535|11535.9|11534.9|11538|11537|11535.6|11534.7|197
1641932700000|2022-01-11 20:25:00|11535.8|11534.8|11531.7|11531|11536|11535.2|11531.5|11530.5|274
1641933000000|2022-01-11 20:30:00|11531.8|11531.1|11531.6|11530.6|11532.1|11531.1|11530.9|11530|336
1641933300000|2022-01-11 20:35:00|11531.5|11530.5|11531.1|11530.4|11532.3|11531.4|11531.1|11530.2|312
1641933600000|2022-01-11 20:40:00|11531.3|11530.3|11530.2|11529.5|11531.7|11530.9|11529.4|11528.6|195
1641933900000|2022-01-11 20:45:00|11530.3|11529.6|11530.8|11530.1|11533|11532.1|11529.4|11528.6|251
1641934200000|2022-01-11 20:50:00|11530.7|11530|11529.5|11528.5|11531.9|11530.9|11529.2|11528.2|318
1641934500000|2022-01-11 20:55:00|11529.6|11528.6|11530.2|11529.2|11530.7|11529.7|11527.9|11527|550
1641934800000|2022-01-11 21:00:00|11530.1|11529.1|11530.9|11529.9|11531.3|11530.3|11529.3|11528.4|469
1641935100000|2022-01-11 21:05:00|11530.8|11529.8|11529.5|11528.5|11531.1|11530.1|11529.3|11528.5|211
1641935400000|2022-01-11 21:10:00|11529.2|11528.4|11530.2|11529.2|11530.4|11529.5|11529.1|11528.4|183
1641935700000|2022-01-11 21:15:00|11530.1|11529.1|11530.3|11529.3|11530.6|11529.7|11529.9|11529|169
1641936000000|2022-01-11 21:20:00|11530.4|11529.4|11529.8|11529.1|11530.4|11529.4|11529.5|11528.5|138
1641936300000|2022-01-11 21:25:00|11529.6|11528.9|11528.9|11527.9|11529.8|11528.9|11528.3|11527.5|239
1641936600000|2022-01-11 21:30:00|11529|11528|11528.4|11527.4|11529.4|11528.4|11528.2|11527.2|220
1641936900000|2022-01-11 21:35:00|11528.3|11527.3|11528|11527|11528.4|11527.5|11527.6|11526.6|179
1641937200000|2022-01-11 21:40:00|11528.1|11527.1|11529.9|11528.9|11530|11529|11527.5|11526.5|214
1641937500000|2022-01-11 21:45:00|11529.8|11528.8|11529|11528|11530.1|11529.1|11528.5|11527.5|202
1641937800000|2022-01-11 21:50:00|11529.1|11528.1|11529.3|11528.3|11530|11529|11528.9|11527.9|143
1641938100000|2022-01-11 21:55:00|11529.4|11528.4|11530.9|11528.7|11531.4|11529.5|11529.3|11527.9|316
1641938400000|2022-01-11 22:00:00|11531|11528.8|11530.5|11528|11531|11529.1|11530.1|11528|26
1641938700000|2022-01-11 22:05:00|11530.7|11528.6|11530.7|11528.2|11532.1|11528.8|11530.6|11527.8|75
1641939000000|2022-01-11 22:10:00|11530.3|11528.3|11530.8|11528.1|11532.3|11529.2|11530.3|11527.2|154
1641939300000|2022-01-11 22:15:00|11530.5|11527.8|11531.4|11528.2|11532.1|11528.8|11530.5|11527.5|233
1641939600000|2022-01-11 22:20:00|11531.5|11528.1|11531.7|11527.7|11532.4|11528.3|11530.6|11527.4|1203
1641939900000|2022-01-11 22:25:00|11531.6|11527.9|11532.4|11527.9|11533.4|11528.8|11530.7|11527.5|1027
1641940200000|2022-01-11 22:30:00|11532.5|11528.1|11531.6|11528.9|11532.5|11529.2|11531.1|11527.8|1248
1641940500000|2022-01-11 22:35:00|11531.9|11528.7|11531.7|11529|11532.7|11529.6|11531.2|11528.2|891
1641940800000|2022-01-11 22:40:00|11531.9|11529.1|11532.9|11529.6|11533.7|11530|11531.7|11528.8|861
1641941100000|2022-01-11 22:45:00|11533.3|11529.5|11533.4|11530.2|11534.4|11531|11532.5|11529.3|1043
1641941400000|2022-01-11 22:50:00|11533.5|11530.3|11533.3|11530.7|11534.9|11530.8|11532.9|11528.9|387
1641941700000|2022-01-11 22:55:00|11533.8|11530.6|11534.6|11530.5|11534.8|11531.4|11532.9|11528.6|457
1641942000000|2022-01-11 23:00:00|11534.5|11530.7|11531.9|11530.9|11534.8|11531.5|11531.7|11530.1|1055
1641942300000|2022-01-11 23:05:00|11531.7|11530.7|11531.6|11530|11532.2|11531|11530.9|11529.9|576
1641942600000|2022-01-11 23:10:00|11531.5|11530.1|11533.4|11532.4|11533.7|11532.4|11530.9|11529.9|508
1641942900000|2022-01-11 23:15:00|11533.3|11532.3|11534.6|11533.6|11535.3|11534.3|11533|11532.1|157
1641943200000|2022-01-11 23:20:00|11534.7|11533.7|11535.1|11534.1|11535.3|11534.3|11534.4|11533.7|289
1641943500000|2022-01-11 23:25:00|11535.2|11534.2|11535.9|11534.9|11536|11535|11535|11534|193
1641943800000|2022-01-11 23:30:00|11536|11535|11534.6|11533.9|11536|11535|11534.5|11533.6|184
1641944100000|2022-01-11 23:35:00|11534.5|11533.8|11530.7|11530|11534.6|11533.9|11529.9|11528.9|136
1641944400000|2022-01-11 23:40:00|11530.6|11529.9|11532.5|11531.5|11533.4|11532.4|11530.6|11529.9|170
1641944700000|2022-01-11 23:45:00|11532.7|11531.7|11531.9|11530.9|11534.1|11533.1|11531.7|11530.8|277
1641945000000|2022-01-11 23:50:00|11532|11531|11533.1|11532.4|11533.6|11532.6|11531.2|11530.3|241
1641945300000|2022-01-11 23:55:00|11533.2|11532.5|11534.1|11533.1|11534.2|11533.2|11531.9|11530.9|294
1641945600000|2022-01-12 00:00:00|11534.2|11533.2|11530.9|11529.9|11535.8|11534.8|11530.4|11529.6|396
1641945900000|2022-01-12 00:05:00|11530.8|11529.8|11534.2|11533.5|11535.3|11534.3|11530.8|11529.8|370
1641946200000|2022-01-12 00:10:00|11534.5|11533.6|11535.2|11534.5|11535.3|11534.5|11533.7|11532.8|235
1641946500000|2022-01-12 00:15:00|11535.5|11534.8|11534.5|11533.8|11536.1|11535.3|11534.4|11533.5|251
1641946800000|2022-01-12 00:20:00|11534.6|11533.9|11533.5|11532.5|11534.8|11533.9|11531.8|11530.9|245
1641947100000|2022-01-12 00:25:00|11533.4|11532.4|11532.2|11531.5|11534.3|11533.6|11531.7|11530.9|194
1641947400000|2022-01-12 00:30:00|11532.3|11531.3|11531.4|11530.7|11532.8|11532.1|11531|11530.2|178
1641947700000|2022-01-12 00:35:00|11531.1|11530.4|11531.7|11531|11532|11531.2|11530.9|11530.2|156
1641948000000|2022-01-12 00:40:00|11531.4|11530.7|11532.2|11531.2|11533.3|11532.5|11531.1|11530.3|218
1641948300000|2022-01-12 00:45:00|11531.8|11531.1|11529.7|11529|11531.8|11531.1|11529|11528.3|201
1641948600000|2022-01-12 00:50:00|11529.6|11528.9|11532.2|11531.2|11534.2|11533.4|11528.5|11527.7|597
1641948900000|2022-01-12 00:55:00|11532.4|11531.4|11525.5|11524.8|11533|11532.3|11525.4|11524.7|460
1641949200000|2022-01-12 01:00:00|11525.7|11525|11526.6|11525.9|11526.8|11526|11524|11523.2|457
1641949500000|2022-01-12 01:05:00|11526.5|11525.8|11526.7|11525.7|11527.9|11527.2|11525.6|11524.9|162
1641949800000|2022-01-12 01:10:00|11526.6|11525.6|11526.5|11525.8|11526.7|11526|11526|11525.3|164
1641950100000|2022-01-12 01:15:00|11526.6|11525.9|11524.5|11523.8|11528.1|11527.3|11524.5|11523.6|217
1641950400000|2022-01-12 01:20:00|11524.7|11524|11524.8|11523.8|11525.3|11524.5|11523.7|11522.8|300
1641950700000|2022-01-12 01:25:00|11524.7|11523.7|11525.3|11524.3|11525.3|11524.5|11523.4|11522.7|311
1641951000000|2022-01-12 01:30:00|11525.2|11524.2|11528.4|11527.4|11529.6|11528.6|11525.1|11524.2|331
1641951300000|2022-01-12 01:35:00|11528.5|11527.8|11530.7|11529.7|11530.7|11529.9|11528.1|11527.3|349
1641951600000|2022-01-12 01:40:00|11530.6|11529.9|11529.7|11529|11532.1|11531.3|11529.2|11528.4|278
1641951900000|2022-01-12 01:45:00|11529.6|11528.9|11531.7|11531|11532.3|11531.5|11529.6|11528.7|290
1641952200000|2022-01-12 01:50:00|11531.8|11531.1|11532|11531|11533.3|11532.6|11531.2|11530.5|344
1641952500000|2022-01-12 01:55:00|11531.7|11530.9|11529.6|11528.9|11531.8|11531|11527.9|11527.2|401
1641952800000|2022-01-12 02:00:00|11530.1|11529.4|11528.2|11527.5|11530.1|11529.4|11527|11526.2|324
1641953100000|2022-01-12 02:05:00|11528|11527.3|11527.8|11527.1|11528.7|11527.8|11525.6|11524.9|397
1641953400000|2022-01-12 02:10:00|11527.7|11527|11529.8|11529.1|11529.9|11529.2|11527.7|11527|352
1641953700000|2022-01-12 02:15:00|11529.9|11529.2|11531.3|11530.6|11531.5|11530.7|11529.8|11528.9|245
1641954000000|2022-01-12 02:20:00|11531.4|11530.4|11537.5|11536.8|11538.6|11537.9|11531.1|11530.3|423
1641954300000|2022-01-12 02:25:00|11537.4|11536.7|11538.9|11538.2|11540.4|11539.7|11537.3|11536.6|271
1641954600000|2022-01-12 02:30:00|11539|11538.3|11539|11538|11539.7|11538.9|11537.2|11536.3|285
1641954900000|2022-01-12 02:35:00|11539.1|11538.1|11538.2|11537.5|11539.9|11539|11537.6|11536.8|291
1641955200000|2022-01-12 02:40:00|11538.1|11537.4|11536.9|11536.2|11538.2|11537.5|11536.2|11535.4|189
1641955500000|2022-01-12 02:45:00|11536.8|11536.1|11536.2|11535.5|11537.1|11536.4|11535.4|11534.6|179
1641955800000|2022-01-12 02:50:00|11536.3|11535.6|11536.2|11535.5|11536.7|11536|11535.6|11534.9|133
1641956100000|2022-01-12 02:55:00|11536.1|11535.4|11535.5|11534.5|11536.7|11536|11535.3|11534.5|225
1641956400000|2022-01-12 03:00:00|11535.4|11534.7|11533.5|11532.8|11535.6|11534.8|11532.8|11531.9|210
1641956700000|2022-01-12 03:05:00|11533.6|11532.9|11534.9|11533.9|11535.3|11534.5|11533.5|11532.8|313
1641957000000|2022-01-12 03:10:00|11534.5|11533.8|11532.3|11531.3|11534.7|11533.9|11531.6|11530.9|259
1641957300000|2022-01-12 03:15:00|11532.4|11531.4|11531.9|11530.9|11532.7|11531.9|11531.4|11530.7|277
1641957600000|2022-01-12 03:20:00|11532|11531|11533.3|11532.3|11534.3|11533.6|11531.5|11530.7|312
1641957900000|2022-01-12 03:25:00|11533.2|11532.2|11535.1|11534.4|11535.2|11534.5|11533.1|11532.2|305
1641958200000|2022-01-12 03:30:00|11535.2|11534.5|11535.2|11534.5|11536.3|11535.6|11534.6|11533.9|261
1641958500000|2022-01-12 03:35:00|11535.1|11534.4|11536.7|11536|11537.2|11536.4|11535.1|11534.3|282
1641958800000|2022-01-12 03:40:00|11536.8|11536.1|11535.7|11534.7|11537.2|11536.4|11535|11534.3|154
1641959100000|2022-01-12 03:45:00|11535.8|11534.8|11536.4|11535.7|11536.9|11535.9|11535.7|11534.7|98
1641959400000|2022-01-12 03:50:00|11536.3|11535.6|11535.8|11535.1|11536.5|11535.7|11535|11534.3|198
1641959700000|2022-01-12 03:55:00|11535.7|11535|11538.1|11537.1|11538.2|11537.4|11535.7|11535|258
1641960000000|2022-01-12 04:00:00|11538|11537.3|11540.1|11539.4|11540.7|11539.9|11537.1|11536.3|236
1641960300000|2022-01-12 04:05:00|11540|11539.3|11539.5|11538.8|11540.6|11539.9|11538.8|11538.1|146
1641960600000|2022-01-12 04:10:00|11539.4|11538.7|11537.9|11537.2|11539.6|11538.9|11537.6|11536.9|129
1641960900000|2022-01-12 04:15:00|11538|11537.3|11538.6|11537.9|11539.2|11538.5|11537.8|11537.1|169
1641961200000|2022-01-12 04:20:00|11538.5|11537.8|11536.2|11535.5|11538.8|11538.1|11535.9|11535.2|196
1641961500000|2022-01-12 04:25:00|11536.3|11535.6|11537.2|11536.5|11537.2|11536.5|11535.8|11535.1|201
1641961800000|2022-01-12 04:30:00|11537.1|11536.4|11537.8|11536.8|11538|11537.1|11536.4|11535.4|207
1641962100000|2022-01-12 04:35:00|11537.7|11537|11538.4|11537.7|11538.6|11537.8|11537.1|11536.4|225
1641962400000|2022-01-12 04:40:00|11538.3|11537.6|11540.2|11539.5|11540.2|11539.5|11537.9|11537.2|176
1641962700000|2022-01-12 04:45:00|11540.3|11539.3|11538.8|11538.1|11540.4|11539.7|11538.6|11537.8|159
1641963000000|2022-01-12 04:50:00|11538.9|11537.9|11538.2|11537.5|11539.1|11538.3|11537.5|11536.8|195
1641963300000|2022-01-12 04:55:00|11538.1|11537.4|11539|11538.3|11539.2|11538.5|11536.9|11536.1|199
1641963600000|2022-01-12 05:00:00|11538.9|11538.2|11537.7|11537|11539|11538.3|11537.1|11536.4|161
1641963900000|2022-01-12 05:05:00|11537.8|11537.1|11536.5|11535.8|11537.9|11537.2|11536.4|11535.7|191
1641964200000|2022-01-12 05:10:00|11536.4|11535.7|11536|11535.3|11537.1|11536.4|11535.6|11534.9|183
1641964500000|2022-01-12 05:15:00|11536.1|11535.4|11534.5|11533.8|11536.1|11535.4|11534.5|11533.8|289
1641964800000|2022-01-12 05:20:00|11534.6|11533.9|11535.1|11534.4|11535.6|11534.8|11534.5|11533.8|208
1641965100000|2022-01-12 05:25:00|11535.2|11534.5|11534.6|11533.9|11536|11535.1|11534.5|11533.8|296
1641965400000|2022-01-12 05:30:00|11534.7|11534|11533.6|11532.9|11535.3|11534.4|11533.6|11532.9|216
1641965700000|2022-01-12 05:35:00|11533.7|11533|11533.7|11533|11534.7|11533.9|11533.6|11532.9|329
1641966000000|2022-01-12 05:40:00|11533.8|11533.1|11532.1|11531.4|11534|11533.3|11531.7|11531|197
1641966300000|2022-01-12 05:45:00|11532.3|11531.6|11532.9|11532.2|11533.3|11532.6|11532.1|11531.3|200
1641966600000|2022-01-12 05:50:00|11533|11532.3|11535.9|11534.9|11536.4|11535.7|11532.5|11531.8|338
1641966900000|2022-01-12 05:55:00|11536|11535|11535.9|11535.2|11536.1|11535.4|11533.7|11532.9|313
1641967200000|2022-01-12 06:00:00|11536.1|11535.1|11532.2|11531.5|11536.1|11535.1|11532.2|11531.5|205
1641967500000|2022-01-12 06:05:00|11532.3|11531.6|11532.4|11531.7|11533.3|11532.6|11531.6|11530.8|174
1641967800000|2022-01-12 06:10:00|11532.6|11531.6|11534.1|11533.1|11534.1|11533.4|11531.6|11530.8|242
1641968100000|2022-01-12 06:15:00|11534|11533|11534.5|11533.5|11534.5|11533.6|11532.5|11531.8|201
1641968400000|2022-01-12 06:20:00|11534.3|11533.3|11533.9|11533.2|11534.7|11534|11533.6|11532.8|198
1641968700000|2022-01-12 06:25:00|11534|11533|11531.6|11530.9|11535.2|11534.5|11531.2|11530.5|304
1641969000000|2022-01-12 06:30:00|11531.7|11531|11532.4|11531.4|11532.5|11531.6|11531.4|11530.5|163
1641969300000|2022-01-12 06:35:00|11532.5|11531.5|11534.8|11534.1|11535.7|11535|11532.5|11531.5|251
1641969600000|2022-01-12 06:40:00|11534.7|11534|11533|11532.3|11534.9|11534.1|11532.5|11531.8|163
1641969900000|2022-01-12 06:45:00|11533.1|11532.1|11533.7|11533|11534.5|11533.8|11532.9|11532.1|179
1641970200000|2022-01-12 06:50:00|11533.6|11532.9|11534.2|11533.5|11534.3|11533.6|11532.5|11531.8|245
1641970500000|2022-01-12 06:55:00|11534.8|11534.1|11534.2|11533.5|11535.6|11534.8|11533.8|11533.1|173
1641970800000|2022-01-12 07:00:00|11534.1|11533.4|11534.5|11533.8|11536.1|11535.4|11533.7|11533|553
1641971100000|2022-01-12 07:05:00|11534.6|11533.9|11532.1|11531.4|11535.2|11534.4|11532.1|11531.2|372
1641971400000|2022-01-12 07:10:00|11532.2|11531.5|11530.4|11529.4|11532.6|11531.9|11530|11529.2|369
1641971700000|2022-01-12 07:15:00|11530.3|11529.6|11532.4|11531.7|11533.5|11532.7|11528.9|11528.1|404
1641972000000|2022-01-12 07:20:00|11532.5|11531.8|11536|11535|11536.1|11535.1|11532.1|11531.2|291
1641972300000|2022-01-12 07:25:00|11536.1|11535.1|11538.3|11537.6|11539.3|11538.5|11535.8|11534.8|508
1641972600000|2022-01-12 07:30:00|11538.4|11537.7|11538.1|11537.1|11540.5|11539.8|11537.9|11537|382
1641972900000|2022-01-12 07:35:00|11538|11537|11536.9|11536.2|11539.2|11538.3|11536.7|11535.9|348
1641973200000|2022-01-12 07:40:00|11537|11536.3|11539.7|11539|11540|11539.2|11536.3|11535.5|379
1641973500000|2022-01-12 07:45:00|11539.8|11539.1|11543.2|11542.5|11543.6|11542.7|11539.6|11538.8|442
1641973800000|2022-01-12 07:50:00|11543.1|11542.4|11542|11541|11543.3|11542.6|11540.9|11540.1|413
1641974100000|2022-01-12 07:55:00|11541.8|11541.1|11540.5|11539.8|11542.6|11541.7|11540.1|11539.4|396
1641974400000|2022-01-12 08:00:00|11540.6|11539.6|11543|11542.3|11543.9|11543.1|11540.6|11539.6|634
1641974700000|2022-01-12 08:05:00|11542.9|11542.2|11543.8|11543.1|11545.2|11544.5|11542.5|11541.8|529
1641975000000|2022-01-12 08:10:00|11543.9|11543.2|11542.2|11541.5|11545.2|11544.5|11540.3|11539.4|476
1641975300000|2022-01-12 08:15:00|11542.5|11541.6|11543.8|11543.1|11544|11543.2|11541.1|11540.4|535
1641975600000|2022-01-12 08:20:00|11543.9|11543.2|11542.9|11541.9|11544.2|11543.3|11542.4|11541.6|526
1641975900000|2022-01-12 08:25:00|11542.8|11541.8|11539.8|11538.8|11542.9|11542|11539.2|11538.2|647
1641976200000|2022-01-12 08:30:00|11539.7|11538.7|11538.9|11538.2|11540.9|11540|11538.8|11538|532
1641976500000|2022-01-12 08:35:00|11539|11538.3|11539.2|11538.2|11540.7|11539.9|11538.4|11537.7|475
1641976800000|2022-01-12 08:40:00|11539.1|11538.1|11538.5|11537.5|11539.9|11539.1|11538.1|11537.3|421
1641977100000|2022-01-12 08:45:00|11538.4|11537.4|11539.3|11538.6|11541.2|11540.4|11537.4|11536.6|412
1641977400000|2022-01-12 08:50:00|11539.2|11538.5|11539|11538|11540.6|11539.6|11537.4|11536.4|489
1641977700000|2022-01-12 08:55:00|11539.1|11538.1|11536|11535.3|11539.2|11538.3|11535.9|11535.2|477
1641978000000|2022-01-12 09:00:00|11536.1|11535.4|11535.6|11534.9|11536.4|11535.6|11533.7|11532.9|441
1641978300000|2022-01-12 09:05:00|11535.7|11535|11534.2|11533.5|11537.3|11536.5|11533.7|11533|364
1641978600000|2022-01-12 09:10:00|11533.7|11533|11534.5|11533.5|11535.1|11534.4|11532.4|11531.7|371
1641978900000|2022-01-12 09:15:00|11534.6|11533.6|11530.3|11529.3|11534.6|11533.8|11529.5|11528.7|353
1641979200000|2022-01-12 09:20:00|11530.4|11529.4|11531.7|11530.7|11532.8|11531.8|11530.2|11529.3|323
1641979500000|2022-01-12 09:25:00|11531.6|11530.6|11533.2|11532.2|11534|11533.2|11530.9|11530.1|382
1641979800000|2022-01-12 09:30:00|11533.3|11532.3|11531.7|11531|11533.8|11533|11531.5|11530.7|497
1641980100000|2022-01-12 09:35:00|11531.8|11531.1|11533.7|11533|11533.9|11533.1|11531.4|11530.5|512
1641980400000|2022-01-12 09:40:00|11533.6|11532.9|11535.2|11534.5|11536|11535|11532.9|11532|413
1641980700000|2022-01-12 09:45:00|11535.3|11534.3|11537.3|11536.6|11537.4|11536.6|11534.9|11533.9|391
1641981000000|2022-01-12 09:50:00|11537.4|11536.7|11537.1|11536.1|11538.3|11537.3|11536.2|11535.5|318
1641981300000|2022-01-12 09:55:00|11537.2|11536.2|11536.5|11535.5|11538.3|11537.4|11536.2|11535.5|405
1641981600000|2022-01-12 10:00:00|11536.6|11535.6|11533.8|11532.8|11538|11537.1|11533.7|11532.8|370
1641981900000|2022-01-12 10:05:00|11533.9|11532.9|11533.8|11532.8|11534.5|11533.7|11533|11532.3|334
1641982200000|2022-01-12 10:10:00|11533.9|11532.9|11536.1|11535.4|11536.4|11535.6|11533.5|11532.8|395
1641982500000|2022-01-12 10:15:00|11536.2|11535.5|11538.4|11537.4|11538.4|11537.6|11535.7|11535|336
1641982800000|2022-01-12 10:20:00|11538.3|11537.6|11539.2|11538.2|11539.2|11538.4|11537.7|11536.7|351
1641983100000|2022-01-12 10:25:00|11539.1|11538.1|11538|11537|11539.4|11538.7|11537|11536.1|347
1641983400000|2022-01-12 10:30:00|11537.9|11536.9|11539.2|11538.5|11539.9|11539|11537.7|11536.7|363
1641983700000|2022-01-12 10:35:00|11539.1|11538.4|11539.8|11538.8|11540.1|11539.3|11538.3|11537.5|440
1641984000000|2022-01-12 10:40:00|11539.7|11538.7|11542|11541.3|11542.1|11541.4|11539.2|11538.4|258
1641984300000|2022-01-12 10:45:00|11541.9|11541.2|11542.7|11541.7|11544.2|11543.4|11540.5|11539.8|378
1641984600000|2022-01-12 10:50:00|11542.6|11541.9|11546.4|11545.4|11547.1|11546.3|11542.6|11541.9|337
1641984900000|2022-01-12 10:55:00|11546.3|11545.3|11546.2|11545.2|11546.7|11546|11544.5|11543.8|382
1641985200000|2022-01-12 11:00:00|11546.1|11545.4|11545.7|11544.7|11546.5|11545.8|11544.2|11543.4|425
1641985500000|2022-01-12 11:05:00|11545.8|11544.8|11542.3|11541.6|11545.9|11545|11542.2|11541.5|373
1641985800000|2022-01-12 11:10:00|11542.2|11541.5|11542.4|11541.4|11542.9|11542.1|11541.1|11540.1|263
1641986100000|2022-01-12 11:15:00|11542.5|11541.5|11541|11540|11543.3|11542.4|11540.1|11539.3|255
1641986400000|2022-01-12 11:20:00|11540.9|11540.2|11539.6|11538.9|11541.2|11540.3|11539.2|11538.3|332
1641986700000|2022-01-12 11:25:00|11539.7|11538.7|11539|11538.3|11539.8|11539.1|11537.9|11537.2|249
1641987000000|2022-01-12 11:30:00|11539.1|11538.4|11542.1|11541.1|11542.5|11541.6|11539.1|11538.4|383
1641987300000|2022-01-12 11:35:00|11541.8|11541|11543.1|11542.4|11543.3|11542.5|11541.7|11541|240
1641987600000|2022-01-12 11:40:00|11543|11542.3|11542.1|11541.4|11543.1|11542.3|11541.5|11540.8|311
1641987900000|2022-01-12 11:45:00|11542.3|11541.3|11542.7|11542|11543.1|11542.1|11541.2|11540.5|310
1641988200000|2022-01-12 11:50:00|11542.8|11541.8|11543|11542|11543.2|11542.3|11541.6|11540.8|282
1641988500000|2022-01-12 11:55:00|11542.9|11541.9|11540.4|11539.4|11543.1|11542.2|11540.3|11539.4|373
1641988800000|2022-01-12 12:00:00|11540.5|11539.5|11539.4|11538.7|11540.5|11539.5|11535.9|11535.2|370
1641989100000|2022-01-12 12:05:00|11539.3|11538.6|11539.7|11539|11541|11540.2|11538.6|11537.9|345
1641989400000|2022-01-12 12:10:00|11539.8|11538.8|11539.6|11538.9|11540.8|11539.9|11539.5|11538.7|343
1641989700000|2022-01-12 12:15:00|11539.7|11539|11538.2|11537.5|11539.7|11539|11537.6|11536.8|252
1641990000000|2022-01-12 12:20:00|11538.3|11537.6|11537.9|11536.9|11539.7|11538.9|11537.7|11536.9|398
1641990300000|2022-01-12 12:25:00|11538.2|11537.2|11540|11539.3|11540.1|11539.4|11538.1|11537.2|308
1641990600000|2022-01-12 12:30:00|11539.9|11539.2|11541|11540.3|11541.2|11540.5|11539.5|11538.7|379
1641990900000|2022-01-12 12:35:00|11540.9|11540.2|11540.6|11539.9|11541.2|11540.3|11537.5|11536.7|504
1641991200000|2022-01-12 12:40:00|11540.7|11540|11542.7|11542|11542.8|11542.1|11540.2|11539.3|415
1641991500000|2022-01-12 12:45:00|11542.8|11542.1|11543.2|11542.5|11543.8|11543.1|11540.8|11540|424
1641991800000|2022-01-12 12:50:00|11543.3|11542.6|11542.9|11542.2|11544.6|11543.7|11542.8|11542|282
1641992100000|2022-01-12 12:55:00|11543|11542.3|11543.3|11542.3|11545.1|11544.2|11542.3|11541.6|463
1641992400000|2022-01-12 13:00:00|11543.4|11542.4|11541.8|11540.8|11543.7|11542.8|11538.8|11538|582
1641992700000|2022-01-12 13:05:00|11541.9|11540.9|11540.5|11539.5|11541.9|11541|11539.7|11538.8|296
1641993000000|2022-01-12 13:10:00|11540.4|11539.4|11539.3|11538.6|11540.8|11540|11537.8|11537.1|408
1641993300000|2022-01-12 13:15:00|11539.1|11538.4|11538.5|11537.8|11541.6|11540.8|11538|11537.3|516
1641993600000|2022-01-12 13:20:00|11538.7|11538|11542.4|11541.4|11542.5|11541.5|11538.6|11537.7|604
1641993900000|2022-01-12 13:25:00|11542.3|11541.3|11543.1|11538.4|11545.8|11541.9|11539.1|11537.9|653
1641994200000|2022-01-12 13:30:00|11543.2|11538|11542.9|11541.9|11550.4|11545.9|11535.6|11533.6|1288
1641994500000|2022-01-12 13:35:00|11542.7|11541.7|11523.5|11522.5|11544.1|11543.1|11523.5|11522.5|1222
1641994800000|2022-01-12 13:40:00|11523.6|11522.6|11521.8|11520.8|11523.6|11522.6|11511.9|11511.2|1496
1641995100000|2022-01-12 13:45:00|11521.7|11520.7|11521.2|11520.2|11522.7|11522|11516.6|11515.7|1210
1641995400000|2022-01-12 13:50:00|11521|11520.3|11516.4|11515.7|11521.4|11520.5|11516.1|11515.4|846
1641995700000|2022-01-12 13:55:00|11516.6|11515.6|11521.2|11520.5|11522.4|11521.6|11516.1|11515.2|850
1641996000000|2022-01-12 14:00:00|11521.1|11520.4|11521.2|11520.5|11523.4|11522.5|11518.6|11517.9|915
1641996300000|2022-01-12 14:05:00|11521.1|11520.4|11525.7|11525|11526.1|11525.4|11520.8|11520.1|630
1641996600000|2022-01-12 14:10:00|11525.4|11524.7|11528.4|11527.7|11531.7|11530.9|11524.7|11524|803
1641996900000|2022-01-12 14:15:00|11528.6|11527.9|11522.1|11521.4|11529.4|11528.7|11522|11521.3|739
1641997200000|2022-01-12 14:20:00|11522.2|11521.5|11512.5|11511.5|11522.4|11521.6|11509.6|11508.8|877
1641997500000|2022-01-12 14:25:00|11512.1|11511.4|11510.6|11509.6|11514.7|11513.9|11506.4|11505.7|984
1641997800000|2022-01-12 14:30:00|11509.9|11509.2|11512.5|11511.8|11512.9|11512.2|11505|11504.2|1134
1641998100000|2022-01-12 14:35:00|11512.1|11511.5|11509.6|11508.9|11514.7|11513.9|11507|11506.3|1001
1641998400000|2022-01-12 14:40:00|11509.7|11509|11513.9|11512.9|11513.9|11513|11508.8|11508|886
1641998700000|2022-01-12 14:45:00|11513.7|11513|11517|11516.3|11517|11516.3|11511.4|11510.7|860
1641999000000|2022-01-12 14:50:00|11517.2|11516.5|11509.5|11508.5|11518.3|11517.5|11509.5|11508.5|731
1641999300000|2022-01-12 14:55:00|11509.1|11508.4|11510.6|11509.6|11511.9|11511.1|11505.7|11505|903
1641999600000|2022-01-12 15:00:00|11510.2|11509.5|11511|11510.3|11513.2|11512.5|11507.5|11506.8|720
1641999900000|2022-01-12 15:05:00|11511.2|11510.5|11509.1|11508.4|11511.2|11510.5|11505.6|11504.9|781
1642000200000|2022-01-12 15:10:00|11508.9|11508.2|11506.5|11505.8|11508.9|11508.2|11501.6|11500.9|815
1642000500000|2022-01-12 15:15:00|11506.7|11506|11503.3|11502.3|11506.7|11506|11497.5|11496.5|978
1642000800000|2022-01-12 15:20:00|11503.4|11502.4|11491.5|11490.5|11503.4|11502.4|11485|11484.3|1134
1642001100000|2022-01-12 15:25:00|11491.6|11490.6|11493.3|11492.6|11495.5|11494.6|11488.7|11487.9|894
1642001400000|2022-01-12 15:30:00|11493.4|11492.7|11501.3|11500.6|11502.5|11501.5|11492|11491.3|981
1642001700000|2022-01-12 15:35:00|11501.2|11500.5|11497.3|11496.3|11501.5|11500.7|11494.5|11493.6|886
1642002000000|2022-01-12 15:40:00|11497.4|11496.4|11496.6|11495.6|11498.5|11497.8|11492.6|11491.9|974
1642002300000|2022-01-12 15:45:00|11496.3|11495.2|11490.9|11490.2|11497.6|11496.8|11490.2|11489.2|817
1642002600000|2022-01-12 15:50:00|11490.8|11490.1|11487.1|11486.1|11492.9|11491.9|11486.5|11485.7|865
1642002900000|2022-01-12 15:55:00|11487.2|11486.2|11485.2|11484.5|11488|11487.2|11483.7|11482.9|888
1642003200000|2022-01-12 16:00:00|11485.3|11484.6|11484.6|11483.6|11490.1|11489.2|11483.2|11482.3|714
1642003500000|2022-01-12 16:05:00|11484.5|11483.8|11475.4|11474.7|11485.5|11484.8|11475.2|11474.5|757
1642003800000|2022-01-12 16:10:00|11475.3|11474.6|11481.3|11480.6|11481.5|11480.8|11472.9|11472.2|675
1642004100000|2022-01-12 16:15:00|11480.7|11480|11476.8|11476.1|11480.7|11480|11475.9|11475.2|642
1642004400000|2022-01-12 16:20:00|11476.9|11476.2|11474.2|11473.5|11477.6|11476.8|11473.7|11472.9|763
1642004700000|2022-01-12 16:25:00|11474.1|11473.4|11474|11473.3|11475.3|11474.5|11472.1|11471.4|587
1642005000000|2022-01-12 16:30:00|11474.1|11473.4|11476.1|11475.4|11476.1|11475.4|11472.7|11471.9|565
1642005300000|2022-01-12 16:35:00|11476|11475.3|11476|11475.3|11476.9|11476.1|11473.9|11473.1|562
1642005600000|2022-01-12 16:40:00|11475.9|11475.2|11475|11474|11477.7|11477|11472.2|11471.5|486
1642005900000|2022-01-12 16:45:00|11474.9|11474.2|11474.4|11473.4|11475.8|11474.9|11472.7|11471.9|650
1642006200000|2022-01-12 16:50:00|11474.5|11473.5|11473.7|11472.7|11475.2|11474.5|11473.4|11472.6|448
1642006500000|2022-01-12 16:55:00|11473.5|11472.8|11473.3|11472.3|11474.4|11473.6|11472|11471.3|343
1642006800000|2022-01-12 17:00:00|11473.2|11472.5|11471.8|11471.1|11475.5|11474.8|11470.9|11470.2|396
1642007100000|2022-01-12 17:05:00|11471.7|11471|11465.8|11464.8|11472|11471.3|11462.5|11461.7|596
1642007400000|2022-01-12 17:10:00|11465.7|11464.7|11460.2|11459.5|11466.7|11465.9|11457.9|11457.2|492
1642007700000|2022-01-12 17:15:00|11459.9|11459.2|11457.7|11457|11462.1|11461.2|11456.7|11456|510
1642008000000|2022-01-12 17:20:00|11457.8|11457.1|11455.9|11454.9|11458|11457.2|11454.2|11453.4|343
1642008300000|2022-01-12 17:25:00|11456|11455|11458.5|11457.5|11460.3|11459.4|11455.8|11454.9|482
1642008600000|2022-01-12 17:30:00|11458.6|11457.6|11456.3|11455.3|11459.2|11458.4|11455|11454|359
1642008900000|2022-01-12 17:35:00|11456.2|11455.2|11456.4|11455.7|11458.9|11458.1|11454.5|11453.7|491
1642009200000|2022-01-12 17:40:00|11456.5|11455.8|11457.1|11456.4|11459.1|11458.1|11455.1|11454.3|384
1642009500000|2022-01-12 17:45:00|11457.2|11456.5|11454.3|11453.3|11457.2|11456.5|11453.9|11453.2|193
1642009800000|2022-01-12 17:50:00|11454.2|11453.5|11453.7|11453|11454.7|11453.9|11453.5|11452.6|179
1642010100000|2022-01-12 17:55:00|11453.6|11452.9|11452.6|11451.9|11453.8|11453.1|11452.4|11451.7|284
1642010400000|2022-01-12 18:00:00|11452.7|11452|11459.4|11458.4|11459.5|11458.5|11452.6|11451.8|598
1642010700000|2022-01-12 18:05:00|11459.3|11458.3|11459.3|11458.3|11460.1|11459.2|11455.6|11454.9|496
1642011000000|2022-01-12 18:10:00|11459.5|11458.5|11461|11460.3|11463.5|11462.8|11458.9|11458.1|521
1642011300000|2022-01-12 18:15:00|11461.1|11460.4|11454.7|11454|11461.5|11460.6|11454.5|11453.5|457
1642011600000|2022-01-12 18:20:00|11455|11454.3|11461.8|11460.8|11462|11461|11454.5|11453.7|482
1642011900000|2022-01-12 18:25:00|11461.3|11460.6|11463.3|11462.3|11463.7|11463|11460.1|11459.4|344
1642012200000|2022-01-12 18:30:00|11463.4|11462.4|11461.7|11461|11464.6|11463.7|11460.3|11459.5|321
1642012500000|2022-01-12 18:35:00|11461.8|11461.1|11460|11459|11462|11461.1|11459.6|11458.8|256
1642012800000|2022-01-12 18:40:00|11459.9|11459.2|11460.8|11460.1|11461|11460.3|11459.8|11458.9|185
1642013100000|2022-01-12 18:45:00|11460.5|11459.8|11457.6|11456.6|11460.6|11459.9|11457.1|11456.2|225
1642013400000|2022-01-12 18:50:00|11457.5|11456.5|11460.3|11459.6|11460.4|11459.7|11457.2|11456.5|241
1642013700000|2022-01-12 18:55:00|11460|11459.3|11460.7|11459.7|11461.2|11459.9|11458.6|11457.9|239
1642014000000|2022-01-12 19:00:00|11460.6|11459.6|11459.9|11459.2|11461.4|11460.6|11458.5|11457.6|351
1642014300000|2022-01-12 19:05:00|11459.8|11459.1|11457.1|11456.1|11460.7|11460|11456.9|11456.1|361
1642014600000|2022-01-12 19:10:00|11456.7|11456|11455.5|11454.8|11457.5|11456.7|11455.4|11454.7|389
1642014900000|2022-01-12 19:15:00|11455.2|11454.5|11455.8|11455.1|11457.5|11456.6|11454.9|11454|327
1642015200000|2022-01-12 19:20:00|11455.9|11455.2|11456.7|11456|11458.1|11457.3|11455.8|11455|261
1642015500000|2022-01-12 19:25:00|11456.8|11456.1|11455.3|11454.6|11457.3|11456.5|11455.2|11454.5|291
1642015800000|2022-01-12 19:30:00|11455.4|11454.7|11453.8|11453.1|11455.5|11454.7|11453.4|11452.7|270
1642016100000|2022-01-12 19:35:00|11453.7|11453|11443.7|11442.7|11454.2|11453.5|11440.6|11436.5|488
1642016400000|2022-01-12 19:40:00|11443.5|11442.5|11440.4|11439.7|11445.6|11444.6|11438.3|11437.6|758
1642016700000|2022-01-12 19:45:00|11440.3|11439.6|11443|11442|11443.8|11442.9|11438.8|11438|592
1642017000000|2022-01-12 19:50:00|11442.9|11441.9|11446.2|11445.5|11446.3|11445.6|11442.6|11441.8|667
1642017300000|2022-01-12 19:55:00|11446.1|11445.2|11439|11438|11446.2|11445.3|11439|11438|916
1642017600000|2022-01-12 20:00:00|11439.1|11438.3|11446.3|11445.3|11446.5|11445.6|11438.8|11438|748
1642017900000|2022-01-12 20:05:00|11446.4|11445.4|11450.7|11449.7|11450.9|11450|11445.4|11444.7|414
1642018200000|2022-01-12 20:10:00|11450.8|11449.8|11451.8|11451.1|11452.1|11451.3|11448.7|11447.9|324
1642018500000|2022-01-12 20:15:00|11452.1|11451|11452.5|11451.8|11453.2|11452.3|11451.7|11450.8|380
1642018800000|2022-01-12 20:20:00|11452.6|11451.9|11452.7|11452|11454|11453|11452.2|11451.5|341
1642019100000|2022-01-12 20:25:00|11452.6|11451.9|11454.6|11453.6|11454.6|11453.9|11451.3|11450.6|267
1642019400000|2022-01-12 20:30:00|11454.5|11453.8|11455.8|11455.1|11456.8|11456|11454|11453.3|414
1642019700000|2022-01-12 20:35:00|11455.9|11455.2|11454.1|11453.1|11456.1|11455.3|11453.9|11453|256
1642020000000|2022-01-12 20:40:00|11453.9|11453.2|11454.6|11453.9|11455.1|11454.2|11453.3|11452.4|311
1642020300000|2022-01-12 20:45:00|11454.5|11453.8|11452.5|11451.5|11455.2|11454.2|11452|11451.2|266
1642020600000|2022-01-12 20:50:00|11452.8|11452.1|11453.4|11452.4|11455.1|11454.1|11452.8|11451.9|336
1642020900000|2022-01-12 20:55:00|11453.5|11452.5|11453.7|11452.7|11454.1|11453.3|11452.4|11451.5|410
1642021200000|2022-01-12 21:00:00|11453.6|11452.6|11451.4|11450.4|11455.5|11454.5|11451.3|11450.3|340
1642021500000|2022-01-12 21:05:00|11451.5|11450.5|11452.7|11451.7|11453.6|11452.8|11450.2|11449.2|446
1642021800000|2022-01-12 21:10:00|11452.2|11451.5|11453.6|11452.6|11454.9|11453.9|11452.2|11451.3|172
1642022100000|2022-01-12 21:15:00|11453.4|11452.7|11454.9|11453.9|11455.1|11454.2|11452.9|11451.9|185
1642022400000|2022-01-12 21:20:00|11455|11454|11452.2|11451.2|11455|11454|11451.2|11450.4|183
1642022700000|2022-01-12 21:25:00|11452|11451|11453.9|11452.9|11454.3|11453.3|11451.8|11450.8|185
1642023000000|2022-01-12 21:30:00|11454.2|11453.2|11458.5|11457.5|11458.7|11457.7|11453.7|11452.9|292
1642023300000|2022-01-12 21:35:00|11458.4|11457.4|11461.6|11460.6|11463.4|11462.4|11457.3|11456.5|308
1642023600000|2022-01-12 21:40:00|11461.7|11460.7|11464.3|11463.3|11464.8|11463.7|11460.8|11460|249
1642023900000|2022-01-12 21:45:00|11464.2|11463.2|11462.5|11461.5|11464.3|11463.3|11461.9|11460.9|193
1642024200000|2022-01-12 21:50:00|11462.6|11461.6|11464.7|11463.7|11465.1|11463.9|11462.2|11461.3|319
1642024500000|2022-01-12 21:55:00|11465|11463.5|11463.8|11462.8|11465|11463.7|11463.6|11462.2|348
1642024800000|2022-01-12 22:00:00|11463.9|11462.9|11465.6|11462.9|11465.8|11463.1|11463.8|11462.4|63
1642025100000|2022-01-12 22:05:00|11465.5|11462.8|11466|11462.7|11466.3|11463.2|11464.3|11462.4|250
1642025400000|2022-01-12 22:10:00|11466.3|11462.5|11468|11462.7|11468.5|11464.4|11465.1|11462.2|1045
1642025700000|2022-01-12 22:15:00|11468.3|11462.9|11468.7|11462.7|11470.4|11466.4|11467.8|11461.8|1237
1642026000000|2022-01-12 22:20:00|11468.6|11462.6|11468.2|11462.2|11469.1|11463.1|11468|11462|1170
1642026300000|2022-01-12 22:25:00|11468.3|11462.3|11468.2|11462.5|11469.2|11463.3|11467.9|11462.1|820
1642026600000|2022-01-12 22:30:00|11468.3|11462.2|11468.8|11464.6|11469.3|11465|11467.4|11462.1|744
1642026900000|2022-01-12 22:35:00|11468.6|11464.5|11468.1|11465|11469.2|11465.1|11467.6|11464|392
1642027200000|2022-01-12 22:40:00|11468.2|11465.1|11467.6|11465.4|11469|11466|11467.5|11464.3|192
1642027500000|2022-01-12 22:45:00|11468|11465|11468.9|11465.9|11469.4|11466.5|11467.3|11464.4|327
1642027800000|2022-01-12 22:50:00|11469|11466|11470.1|11466.3|11470.5|11467.4|11468.7|11465.6|744
1642028100000|2022-01-12 22:55:00|11470|11466.6|11470.2|11467.1|11471.1|11467.4|11468.6|11465.4|666
1642028400000|2022-01-12 23:00:00|11470.1|11467.2|11467.1|11466.1|11470.3|11467.2|11465.4|11462.5|1114
1642028700000|2022-01-12 23:05:00|11467|11466|11464.5|11463.5|11467.1|11466.1|11464.2|11463.2|251
1642029000000|2022-01-12 23:10:00|11464.4|11463.4|11466.4|11465.4|11468|11466.7|11464.1|11462.9|300
1642029300000|2022-01-12 23:15:00|11466.5|11465.5|11464.4|11463.4|11466.5|11465.5|11464.2|11463.4|191
1642029600000|2022-01-12 23:20:00|11464.2|11463.5|11465.2|11464.2|11465.3|11464.4|11463.6|11462.8|173
1642029900000|2022-01-12 23:25:00|11465|11464|11467|11466|11468.4|11467.4|11464.8|11463.9|220
1642030200000|2022-01-12 23:30:00|11467.1|11466.1|11464.2|11463.5|11467.2|11466.2|11464|11463.2|426
1642030500000|2022-01-12 23:35:00|11464.4|11463.4|11467.6|11466.6|11468.3|11467.4|11463.4|11462.7|249
1642030800000|2022-01-12 23:40:00|11467.3|11466.5|11467.7|11466.7|11467.9|11466.9|11466.6|11465.6|196
1642031100000|2022-01-12 23:45:00|11467.6|11466.6|11470.6|11469.6|11471.2|11469.9|11466.4|11465.6|254
1642031400000|2022-01-12 23:50:00|11470.7|11469.7|11468.9|11467.9|11471.1|11470.1|11468.4|11467.6|248
1642031700000|2022-01-12 23:55:00|11468.5|11467.8|11467.8|11467.1|11468.6|11467.9|11467|11466|192
1642032000000|2022-01-13 00:00:00|11467.9|11467.2|11460.9|11459.9|11468.3|11467.3|11457.8|11456.8|633
1642032300000|2022-01-13 00:05:00|11460.8|11459.8|11462.1|11461.1|11464.4|11463.4|11460.1|11459.1|439
1642032600000|2022-01-13 00:10:00|11462|11461|11466.3|11465.3|11466.4|11465.5|11461.5|11460.6|401
1642032900000|2022-01-13 00:15:00|11466|11465.2|11463.7|11462.7|11468|11467.1|11462.6|11461.7|367
1642033200000|2022-01-13 00:20:00|11463.5|11462.8|11464.3|11463.6|11466.3|11465.3|11463.5|11462.7|244
1642033500000|2022-01-13 00:25:00|11464.2|11463.5|11467.1|11466.1|11467.1|11466.1|11464.2|11463.5|285
1642033800000|2022-01-13 00:30:00|11467|11466|11465.7|11464.7|11468.3|11467.3|11465.4|11464.5|335
1642034100000|2022-01-13 00:35:00|11465.8|11464.8|11466.2|11465.5|11466.6|11465.7|11464.3|11463.6|238
1642034400000|2022-01-13 00:40:00|11466.1|11465.4|11464.9|11464.2|11467.7|11466.9|11464.6|11463.8|248
1642034700000|2022-01-13 00:45:00|11464.7|11464|11467|11466.3|11467.7|11466.9|11462.2|11461.5|437
1642035000000|2022-01-13 00:50:00|11466.9|11466.2|11465.5|11464.5|11470.7|11469.9|11464.9|11464.1|678
1642035300000|2022-01-13 00:55:00|11465.9|11464.8|11465|11464|11467.8|11466.8|11463.9|11463|417
1642035600000|2022-01-13 01:00:00|11464.9|11463.9|11462.4|11461.4|11464.9|11464|11462.2|11461.2|436
1642035900000|2022-01-13 01:05:00|11462.3|11461.6|11463.9|11462.9|11466.1|11465.2|11462.3|11461.4|307
1642036200000|2022-01-13 01:10:00|11464|11463|11462.1|11461.1|11464.3|11463.6|11461.3|11460.3|415
1642036500000|2022-01-13 01:15:00|11461.9|11460.9|11459.1|11458.4|11462.6|11461.8|11459.1|11458.3|388
1642036800000|2022-01-13 01:20:00|11459.2|11458.5|11456.1|11455.4|11459.6|11458.8|11455.8|11455.1|402
1642037100000|2022-01-13 01:25:00|11456.2|11455.5|11459.2|11458.5|11459.4|11458.6|11455.4|11454.6|416
1642037400000|2022-01-13 01:30:00|11459.1|11458.4|11455.1|11454.4|11460.2|11459.4|11455|11454.2|433
1642037700000|2022-01-13 01:35:00|11455|11454.3|11455|11454|11455.6|11454.8|11453.2|11452.4|397
1642038000000|2022-01-13 01:40:00|11455.1|11454.1|11451.1|11450.4|11455.1|11454.1|11450.9|11450.2|341
1642038300000|2022-01-13 01:45:00|11451|11450.3|11458|11457.3|11458|11457.3|11450.1|11449.4|533
1642038600000|2022-01-13 01:50:00|11457.9|11457.2|11459.5|11458.8|11459.8|11459|11457.1|11456.3|473
1642038900000|2022-01-13 01:55:00|11459.6|11458.9|11457.1|11456.4|11460.6|11459.8|11456.2|11455.5|517
1642039200000|2022-01-13 02:00:00|11457.2|11456.2|11459.9|11459.2|11461.5|11460.8|11457.1|11456.2|375
1642039500000|2022-01-13 02:05:00|11459.8|11459.1|11462.1|11461.4|11462.6|11461.7|11458.4|11457.7|420
1642039800000|2022-01-13 02:10:00|11462.2|11461.5|11463.4|11462.7|11463.5|11462.8|11461.4|11460.6|261
1642040100000|2022-01-13 02:15:00|11463.6|11462.6|11461.6|11460.6|11463.6|11462.6|11460|11459.2|340
1642040400000|2022-01-13 02:20:00|11461.4|11460.7|11460.9|11460.2|11461.8|11460.8|11458.2|11457.3|386
1642040700000|2022-01-13 02:25:00|11460.8|11460.1|11463.5|11462.8|11463.6|11462.9|11460.8|11460|201
1642041000000|2022-01-13 02:30:00|11463.4|11462.7|11463.3|11462.6|11464.2|11463.4|11462.7|11462|174
1642041300000|2022-01-13 02:35:00|11463.4|11462.7|11464.4|11463.7|11466.1|11465.4|11463.3|11462.6|185
1642041600000|2022-01-13 02:40:00|11464.5|11463.8|11463.5|11462.5|11465|11464.3|11463.1|11462.4|194
1642041900000|2022-01-13 02:45:00|11463.3|11462.6|11464.3|11463.6|11465.2|11464.4|11462.5|11461.8|252
1642042200000|2022-01-13 02:50:00|11464.4|11463.7|11462.7|11462|11464.8|11464.1|11462.1|11461.2|338
1642042500000|2022-01-13 02:55:00|11462.8|11462.1|11464.3|11463.3|11464.3|11463.5|11462.6|11461.7|340
1642042800000|2022-01-13 03:00:00|11464.2|11463.2|11460.2|11459.5|11464.3|11463.3|11459.3|11458.3|338
1642043100000|2022-01-13 03:05:00|11460.3|11459.3|11458|11457.3|11460.6|11459.8|11457.3|11456.5|325
1642043400000|2022-01-13 03:10:00|11457.9|11457.2|11456.1|11455.1|11458.2|11457.3|11455.4|11454.7|301
1642043700000|2022-01-13 03:15:00|11456|11455|11455|11454.3|11456.1|11455.1|11452.8|11452|292
1642044000000|2022-01-13 03:20:00|11454.9|11454.2|11455.7|11455|11456.3|11455.6|11453.9|11453.2|244
1642044300000|2022-01-13 03:25:00|11455.8|11455.1|11455.3|11454.3|11456.8|11456.1|11454.4|11453.5|297
1642044600000|2022-01-13 03:30:00|11455.2|11454.5|11455.2|11454.5|11455.7|11455|11454.5|11453.6|184
1642044900000|2022-01-13 03:35:00|11455.4|11454.7|11455.1|11454.4|11456.5|11455.7|11454.8|11454.1|264
1642045200000|2022-01-13 03:40:00|11455|11454.3|11455.5|11454.8|11457.1|11456.3|11454.9|11454.1|206
1642045500000|2022-01-13 03:45:00|11455.6|11454.9|11456.1|11455.4|11456.2|11455.5|11455.1|11454.4|130
1642045800000|2022-01-13 03:50:00|11456|11455.3|11456.1|11455.4|11456.4|11455.6|11455.2|11454.5|193
1642046100000|2022-01-13 03:55:00|11456.2|11455.5|11454.3|11453.6|11456.9|11456.2|11454.2|11453.5|196
1642046400000|2022-01-13 04:00:00|11454.4|11453.7|11458.3|11457.3|11458.3|11457.6|11454.1|11453.4|253
1642046700000|2022-01-13 04:05:00|11458.2|11457.2|11458.4|11457.4|11459.8|11458.9|11458|11457.2|191
1642047000000|2022-01-13 04:10:00|11458.3|11457.3|11458.2|11457.2|11458.4|11457.6|11457.2|11456.5|198
1642047300000|2022-01-13 04:15:00|11458.1|11457.1|11459.2|11458.5|11460.5|11459.7|11458|11457.1|231
1642047600000|2022-01-13 04:20:00|11459.3|11458.6|11459.3|11458.6|11460.3|11459.5|11458.9|11458.2|180
1642047900000|2022-01-13 04:25:00|11459.4|11458.7|11456.4|11455.7|11459.4|11458.7|11455.8|11454.9|262
1642048200000|2022-01-13 04:30:00|11456.5|11455.8|11456.3|11455.6|11456.5|11455.8|11455.5|11454.8|197
1642048500000|2022-01-13 04:35:00|11456.2|11455.5|11459|11458|11459.1|11458.4|11456.2|11455.5|174
1642048800000|2022-01-13 04:40:00|11458.9|11457.9|11459|11458|11459.3|11458.6|11458|11457.3|129
1642049100000|2022-01-13 04:45:00|11459.1|11458.1|11457.2|11456.5|11459.1|11458.2|11456.8|11455.9|204
1642049400000|2022-01-13 04:50:00|11457.1|11456.4|11456.8|11456.1|11458|11457.2|11456.7|11456|131
1642049700000|2022-01-13 04:55:00|11456.9|11456.2|11457|11456.3|11458.4|11457.7|11455.9|11455.2|237
1642050000000|2022-01-13 05:00:00|11456.9|11456.2|11456.7|11456|11457.6|11456.7|11456.7|11455.9|149
1642050300000|2022-01-13 05:05:00|11456.8|11456.1|11456.5|11455.8|11457.8|11457|11456.5|11455.8|170
1642050600000|2022-01-13 05:10:00|11456.6|11455.9|11454.9|11454.2|11457.1|11456.3|11454.6|11453.9|228
1642050900000|2022-01-13 05:15:00|11455|11454|11453.1|11452.4|11455.1|11454.3|11451.5|11450.8|345
1642051200000|2022-01-13 05:20:00|11453.2|11452.5|11454.1|11453.4|11455|11454.3|11453.1|11452.4|152
1642051500000|2022-01-13 05:25:00|11454.2|11453.5|11455.3|11454.6|11456.2|11455.4|11454.1|11453.4|182
1642051800000|2022-01-13 05:30:00|11455.4|11454.7|11455.6|11454.6|11455.9|11455|11454.6|11453.9|151
1642052100000|2022-01-13 05:35:00|11455.4|11454.7|11456.1|11455.4|11456.3|11455.4|11454.9|11454.2|127
1642052400000|2022-01-13 05:40:00|11456|11455.3|11453.9|11452.9|11456.1|11455.4|11453.8|11452.9|142
1642052700000|2022-01-13 05:45:00|11453.8|11453.2|11453.7|11453|11454.4|11453.6|11453.3|11452.6|140
1642053000000|2022-01-13 05:50:00|11453.6|11452.9|11450.9|11450.2|11453.8|11453|11450|11449.3|259
1642053300000|2022-01-13 05:55:00|11451|11450|11456.7|11455.7|11457.2|11456.4|11450.2|11449.4|372
1642053600000|2022-01-13 06:00:00|11456.4|11455.4|11457.9|11457.2|11459.2|11458.4|11455.6|11454.8|402
1642053900000|2022-01-13 06:05:00|11458|11457.3|11457.4|11456.4|11459.7|11458.9|11457|11456.2|335
1642054200000|2022-01-13 06:10:00|11457.3|11456.6|11461.4|11460.7|11461.6|11460.7|11456.7|11456|299
1642054500000|2022-01-13 06:15:00|11461.5|11460.5|11461.8|11461.1|11464.3|11463.5|11461.3|11460.5|235
1642054800000|2022-01-13 06:20:00|11461.7|11461|11462.9|11462.2|11463.1|11462.2|11461.7|11460.9|181
1642055100000|2022-01-13 06:25:00|11463|11462|11462.1|11461.4|11463|11462.2|11461.9|11461.2|115
1642055400000|2022-01-13 06:30:00|11462|11461.3|11463.9|11463.2|11464.2|11463.5|11461.4|11460.7|106
1642055700000|2022-01-13 06:35:00|11464|11463.3|11464.7|11464|11465.4|11464.7|11463.6|11462.9|192
1642056000000|2022-01-13 06:40:00|11464.6|11463.9|11463.3|11462.6|11464.8|11464.1|11462.8|11462|273
1642056300000|2022-01-13 06:45:00|11463.2|11462.5|11461.3|11460.6|11463.6|11462.9|11460.7|11459.9|304
1642056600000|2022-01-13 06:50:00|11461.5|11460.5|11460.9|11460.2|11462.4|11461.5|11460.8|11460.1|178
1642056900000|2022-01-13 06:55:00|11461|11460.3|11462.4|11461.7|11463.5|11462.8|11460.9|11460.2|175
1642057200000|2022-01-13 07:00:00|11462.5|11461.8|11461.6|11460.9|11465.3|11464.6|11461.6|11460.9|282
1642057500000|2022-01-13 07:05:00|11461.7|11461|11459.9|11459.2|11462.2|11461.5|11458.8|11458|249
1642057800000|2022-01-13 07:10:00|11459.5|11458.8|11456.8|11456.1|11461.6|11460.7|11456.2|11455.5|360
1642058100000|2022-01-13 07:15:00|11456.9|11456.2|11458.1|11457.4|11459.1|11458.2|11456.1|11455.1|465
1642058400000|2022-01-13 07:20:00|11458|11457.3|11453.3|11452.6|11458.4|11457.5|11452.8|11451.9|386
1642058700000|2022-01-13 07:25:00|11453.4|11452.7|11453.9|11453.2|11455.6|11454.8|11452.1|11451.3|529
1642059000000|2022-01-13 07:30:00|11453.8|11453.1|11448.3|11447.6|11455|11454.1|11447|11446.3|619
1642059300000|2022-01-13 07:35:00|11448.6|11447.7|11451.4|11450.4|11451.5|11450.8|11447.6|11446.8|621
1642059600000|2022-01-13 07:40:00|11451.5|11450.5|11447|11446|11454.5|11453.8|11445.3|11444.6|618
1642059900000|2022-01-13 07:45:00|11447.1|11446.1|11443.1|11442.4|11447.8|11447|11443|11442.3|496
1642060200000|2022-01-13 07:50:00|11443.6|11442.9|11443.7|11443|11445.7|11444.9|11442.6|11441.9|322
1642060500000|2022-01-13 07:55:00|11443.8|11443.1|11441.4|11440.7|11443.8|11443.1|11441.3|11440.6|427
1642060800000|2022-01-13 08:00:00|11441.3|11440.6|11441.1|11440.1|11444.7|11443.7|11438.4|11437.7|722
1642061100000|2022-01-13 08:05:00|11440.6|11439.9|11440.8|11440.1|11441.8|11440.9|11436.6|11435.8|583
1642061400000|2022-01-13 08:10:00|11440.9|11440.2|11442.6|11441.6|11443.8|11443|11440.8|11440.1|555
1642061700000|2022-01-13 08:15:00|11442.2|11441.5|11442.5|11441.8|11443.7|11442.9|11438.6|11437.8|558
1642062000000|2022-01-13 08:20:00|11442.7|11441.7|11441.8|11440.8|11444.6|11443.9|11441.5|11440.7|469
1642062300000|2022-01-13 08:25:00|11441.7|11441|11443.5|11442.8|11444.6|11443.7|11440.3|11439.4|527
1642062600000|2022-01-13 08:30:00|11443.6|11442.9|11441.7|11440.7|11444.9|11444.2|11440.2|11439.3|528
1642062900000|2022-01-13 08:35:00|11441.6|11440.9|11443.4|11442.4|11444.3|11443.5|11439.8|11439|534
1642063200000|2022-01-13 08:40:00|11443.2|11442.5|11447.8|11447.1|11448.7|11448|11443.1|11442.3|520
1642063500000|2022-01-13 08:45:00|11447.7|11447|11445.3|11444.3|11449.2|11448.3|11445|11444.2|538
1642063800000|2022-01-13 08:50:00|11445.4|11444.4|11445|11444|11447|11446.2|11444.8|11443.9|423
1642064100000|2022-01-13 08:55:00|11444.8|11444.1|11449.2|11448.5|11451.1|11450.3|11444.8|11444|412
1642064400000|2022-01-13 09:00:00|11449.1|11448.4|11450.8|11450.1|11451.9|11451.2|11448.9|11448.2|357
1642064700000|2022-01-13 09:05:00|11450.9|11450.2|11455.1|11454.4|11455.6|11454.9|11450.8|11450.1|473
1642065000000|2022-01-13 09:10:00|11455.2|11454.2|11457.5|11456.8|11457.9|11457.1|11454.6|11453.9|402
1642065300000|2022-01-13 09:15:00|11457.6|11456.9|11457.4|11456.7|11458.4|11457.6|11455.3|11454.4|355
1642065600000|2022-01-13 09:20:00|11457.6|11456.6|11458.9|11457.9|11459.7|11459|11456.6|11455.8|380
1642065900000|2022-01-13 09:25:00|11459|11458.3|11459.4|11458.7|11459.4|11458.7|11456.6|11455.8|326
1642066200000|2022-01-13 09:30:00|11459.3|11458.6|11459.3|11458.3|11460.1|11459.3|11458.7|11457.8|332
1642066500000|2022-01-13 09:35:00|11459.1|11458.4|11456.7|11456|11459.4|11458.5|11456|11455.1|362
1642066800000|2022-01-13 09:40:00|11456.8|11456.1|11456.7|11456|11457.5|11456.7|11456|11455.3|434
1642067100000|2022-01-13 09:45:00|11456.8|11456.1|11453.1|11452.4|11456.9|11456.2|11453.1|11452.2|553
1642067400000|2022-01-13 09:50:00|11453.2|11452.5|11453.1|11452.4|11453.9|11453.2|11450.1|11449.4|412
1642067700000|2022-01-13 09:55:00|11453.2|11452.5|11454|11453.3|11454.3|11453.4|11452.4|11451.7|290
1642068000000|2022-01-13 10:00:00|11454.1|11453.4|11451.2|11450.2|11454.9|11454|11450.4|11449.6|475
1642068300000|2022-01-13 10:05:00|11451.1|11450.4|11447.4|11446.4|11451.3|11450.4|11447.1|11446.2|337
1642068600000|2022-01-13 10:10:00|11447.3|11446.3|11447.3|11446.6|11448.7|11448|11446.7|11445.9|232
1642068900000|2022-01-13 10:15:00|11447.5|11446.8|11450.6|11449.9|11451.7|11450.9|11447.4|11446.7|258
1642069200000|2022-01-13 10:20:00|11450.7|11450|11454.2|11453.5|11454.3|11453.6|11450.5|11449.7|306
1642069500000|2022-01-13 10:25:00|11454.1|11453.4|11454.6|11453.9|11455.4|11454.6|11452.5|11451.7|461
1642069800000|2022-01-13 10:30:00|11454.5|11453.8|11453.8|11453.1|11454.6|11453.9|11452.7|11451.8|332
1642070100000|2022-01-13 10:35:00|11453.7|11453|11454.7|11454|11454.7|11454|11451.9|11451.2|426
1642070400000|2022-01-13 10:40:00|11454.8|11454.1|11455.9|11455.2|11458.1|11457.3|11454.7|11454|350
1642070700000|2022-01-13 10:45:00|11456.1|11455.1|11455.5|11454.5|11456.1|11455.3|11454.9|11454.1|197
1642071000000|2022-01-13 10:50:00|11455.6|11454.6|11452.9|11451.9|11455.6|11454.7|11452.4|11451.6|290
1642071300000|2022-01-13 10:55:00|11453|11452.3|11452.6|11451.6|11454.3|11453.6|11451.9|11451.1|196
1642071600000|2022-01-13 11:00:00|11452.8|11451.9|11452.2|11451.2|11453|11452.3|11449.8|11449|322
1642071900000|2022-01-13 11:05:00|11452.1|11451.1|11450.6|11449.9|11452.4|11451.6|11450.2|11449.3|320
1642072200000|2022-01-13 11:10:00|11450.7|11450|11450|11449.3|11452.7|11452|11449.9|11449.2|267
1642072500000|2022-01-13 11:15:00|11450.1|11449.4|11446.2|11445.2|11450.2|11449.5|11444|11443.1|446
1642072800000|2022-01-13 11:20:00|11446.1|11445.1|11448.8|11447.8|11448.9|11448.2|11445.2|11444.4|328
1642073100000|2022-01-13 11:25:00|11448.9|11447.9|11448.6|11447.9|11449.4|11448.6|11444.5|11443.7|425
1642073400000|2022-01-13 11:30:00|11448.7|11448|11447.4|11446.4|11450.2|11449.4|11446.8|11446|284
1642073700000|2022-01-13 11:35:00|11447.3|11446.6|11447.4|11446.7|11448.2|11447.3|11446.9|11446|205
1642074000000|2022-01-13 11:40:00|11447.3|11446.6|11450.1|11449.1|11450.3|11449.5|11447.3|11446.4|309
1642074300000|2022-01-13 11:45:00|11450|11449.3|11449.8|11449.1|11450.3|11449.5|11449.2|11448.3|265
1642074600000|2022-01-13 11:50:00|11449.9|11449.2|11449.2|11448.5|11450.3|11449.3|11449.1|11448.2|227
1642074900000|2022-01-13 11:55:00|11449.1|11448.4|11451.3|11450.3|11451.8|11451|11449|11448|380
1642075200000|2022-01-13 12:00:00|11451|11450.1|11452.2|11451.2|11454.8|11454|11450.7|11449.8|556
1642075500000|2022-01-13 12:05:00|11452.3|11451.3|11450|11449.3|11453.1|11452.1|11450|11449.1|480
1642075800000|2022-01-13 12:10:00|11450.1|11449.4|11448.1|11447.1|11450.4|11449.4|11447.8|11447|244
1642076100000|2022-01-13 12:15:00|11447.8|11447|11442.8|11441.8|11448.1|11447.3|11441.7|11440.8|518
1642076400000|2022-01-13 12:20:00|11442.9|11441.9|11442|11441.3|11443.2|11442.3|11440.2|11439.3|421
1642076700000|2022-01-13 12:25:00|11441.6|11440.9|11442.7|11441.7|11444.4|11443.7|11441.6|11440.7|356
1642077000000|2022-01-13 12:30:00|11442.8|11441.8|11433.6|11432.9|11443.6|11442.8|11433.5|11432.8|544
1642077300000|2022-01-13 12:35:00|11433.8|11432.8|11435.3|11434.6|11435.7|11435|11430.8|11430.1|463
1642077600000|2022-01-13 12:40:00|11435.2|11434.5|11427.1|11426.1|11435.3|11434.5|11426.2|11425.4|511
1642077900000|2022-01-13 12:45:00|11427.2|11426.2|11433.1|11432.4|11434|11433.3|11424.5|11423.7|658
1642078200000|2022-01-13 12:50:00|11433|11432.3|11432.7|11432|11434.1|11433.3|11430.9|11430.1|384
1642078500000|2022-01-13 12:55:00|11432.8|11432.1|11435.7|11435|11437.3|11436.6|11432.7|11432|674
1642078800000|2022-01-13 13:00:00|11435.6|11434.9|11435.7|11434.7|11437.1|11436.3|11434.1|11433.3|539
1642079100000|2022-01-13 13:05:00|11435.8|11434.8|11431.6|11430.6|11435.8|11435.1|11431.3|11430.4|569
1642079400000|2022-01-13 13:10:00|11431.5|11430.5|11427.1|11426.4|11432|11431.2|11425.8|11425|466
1642079700000|2022-01-13 13:15:00|11427.2|11426.2|11425.6|11424.9|11427.2|11426.3|11421.5|11420.8|723
1642080000000|2022-01-13 13:20:00|11425.7|11425|11429.8|11428.8|11430.5|11429.6|11424.8|11424|545
1642080300000|2022-01-13 13:25:00|11429.7|11428.7|11426.4|11423.6|11429.8|11428.9|11422.4|11421.7|469
1642080600000|2022-01-13 13:30:00|11427.4|11423.9|11435.3|11434.3|11439.1|11438.1|11422.6|11421.6|973
1642080900000|2022-01-13 13:35:00|11435.1|11434.1|11425.1|11424.4|11435.1|11434.2|11423.8|11422.9|889
1642081200000|2022-01-13 13:40:00|11425.2|11424.2|11429.4|11428.4|11431.3|11430.6|11424.8|11423.9|786
1642081500000|2022-01-13 13:45:00|11429.3|11428.3|11429.3|11428.3|11430.8|11430|11425.1|11424.3|674
1642081800000|2022-01-13 13:50:00|11429.2|11428.2|11426.9|11425.9|11429.9|11429.2|11425.5|11424.8|663
1642082100000|2022-01-13 13:55:00|11426.8|11425.8|11428.3|11427.6|11432.2|11431.5|11426.5|11425.8|655
1642082400000|2022-01-13 14:00:00|11428.6|11427.9|11425.2|11424.5|11429.6|11428.9|11423.2|11422.4|596
1642082700000|2022-01-13 14:05:00|11425.1|11424.4|11420.5|11419.5|11427.4|11426.5|11418.6|11417.7|558
1642083000000|2022-01-13 14:10:00|11420.4|11419.4|11420.5|11419.8|11423.9|11423.2|11419.9|11419.2|491
1642083300000|2022-01-13 14:15:00|11420.6|11419.9|11418.7|11417.7|11421.3|11420.5|11416.6|11415.7|542
1642083600000|2022-01-13 14:20:00|11418.6|11417.6|11422.7|11422|11424.1|11423.2|11418.6|11417.6|413
1642083900000|2022-01-13 14:25:00|11422.6|11421.9|11424.7|11423.7|11425.2|11424.2|11418.8|11418.1|611
1642084200000|2022-01-13 14:30:00|11424.8|11423.8|11420.7|11419.7|11427.4|11426.7|11418.2|11417.3|891
1642084500000|2022-01-13 14:35:00|11420.4|11419.4|11422.4|11421.4|11423.5|11422.5|11418.9|11418.2|781
1642084800000|2022-01-13 14:40:00|11422.3|11421.3|11423.8|11422.8|11424.7|11424|11421.4|11420.6|744
1642085100000|2022-01-13 14:45:00|11424|11423|11430.6|11429.9|11433.4|11432.6|11423|11422.1|740
1642085400000|2022-01-13 14:50:00|11430.7|11430|11425.2|11424.2|11431.1|11430.2|11423.8|11423.1|758
1642085700000|2022-01-13 14:55:00|11425.1|11424.5|11431.4|11430.4|11432.4|11431.5|11424.7|11423.9|697
1642086000000|2022-01-13 15:00:00|11431.6|11430.6|11429.4|11428.4|11437.5|11436.8|11428.8|11428.1|829
1642086300000|2022-01-13 15:05:00|11429.5|11428.5|11427.7|11426.7|11432|11431.3|11425.6|11424.9|667
1642086600000|2022-01-13 15:10:00|11427.4|11426.6|11424.4|11423.4|11427.9|11427|11422.8|11422|598
1642086900000|2022-01-13 15:15:00|11424.2|11423.5|11422.8|11422.1|11428.5|11427.8|11421.5|11420.8|714
1642087200000|2022-01-13 15:20:00|11422.7|11422|11424.6|11423.9|11427|11426.3|11422.7|11422|638
1642087500000|2022-01-13 15:25:00|11424.7|11424|11428|11427|11428.9|11427.9|11421.1|11420.4|735
1642087800000|2022-01-13 15:30:00|11428.1|11427.1|11422.2|11421.2|11430.7|11429.8|11420.3|11419.6|859
1642088100000|2022-01-13 15:35:00|11422.3|11421.3|11411.5|11410.8|11422.3|11421.5|11411.4|11410.3|927
1642088400000|2022-01-13 15:40:00|11411.6|11410.9|11410.9|11409.9|11413.6|11412.7|11407.6|11406.9|673
1642088700000|2022-01-13 15:45:00|11410.8|11409.8|11413.3|11412.6|11416.9|11416.1|11409|11408.2|706
1642089000000|2022-01-13 15:50:00|11413.2|11412.5|11416|11415.3|11416.5|11415.6|11410.1|11409.1|836
1642089300000|2022-01-13 15:55:00|11416.1|11415.1|11412.6|11411.9|11416.8|11416.1|11409.7|11408.9|925
1642089600000|2022-01-13 16:00:00|11412.3|11411.6|11409.8|11408.8|11415.5|11414.7|11409.3|11408.4|757
1642089900000|2022-01-13 16:05:00|11409.7|11408.7|11407.5|11406.8|11411.1|11410.4|11406.5|11405.8|562
1642090200000|2022-01-13 16:10:00|11407.6|11406.6|11407.1|11406.4|11410.3|11409.6|11406.4|11405.4|559
1642090500000|2022-01-13 16:15:00|11407.2|11406.5|11407.1|11406.1|11409.3|11408.6|11405.1|11404.4|526
1642090800000|2022-01-13 16:20:00|11407|11406|11408.1|11407.1|11410|11409.3|11406.7|11405.9|455
1642091100000|2022-01-13 16:25:00|11408.2|11407.2|11409.7|11409|11409.9|11409.1|11406.2|11405.3|442
1642091400000|2022-01-13 16:30:00|11409.6|11408.9|11406.3|11405.6|11409.7|11409|11405.2|11404.5|377
1642091700000|2022-01-13 16:35:00|11406.2|11405.5|11404.3|11403.3|11407.4|11406.5|11403.5|11402.6|398
1642092000000|2022-01-13 16:40:00|11404.2|11403.2|11401.7|11400.7|11404.3|11403.3|11401.2|11400.5|404
1642092300000|2022-01-13 16:45:00|11401.5|11400.8|11402.2|11401.5|11405.3|11404.4|11401.5|11400.7|428
1642092600000|2022-01-13 16:50:00|11402.1|11401.4|11406|11405.3|11406.2|11405.4|11401.9|11401.2|460
1642092900000|2022-01-13 16:55:00|11405.8|11405.1|11406|11405|11407.8|11407|11405.3|11404.5|438
1642093200000|2022-01-13 17:00:00|11405.9|11404.9|11404.9|11404.2|11407.9|11407.1|11404.5|11403.5|407
1642093500000|2022-01-13 17:05:00|11405.4|11404.7|11407.3|11406.3|11407.6|11406.9|11404.8|11404|353
1642093800000|2022-01-13 17:10:00|11407.2|11406.5|11407.1|11406.1|11407.8|11407|11405.7|11404.9|268
1642094100000|2022-01-13 17:15:00|11407|11406|11402.4|11401.4|11407|11406|11401.1|11400.1|514
1642094400000|2022-01-13 17:20:00|11402.5|11401.5|11402.3|11401.3|11404.5|11403.7|11401|11400.2|424
1642094700000|2022-01-13 17:25:00|11402|11401.4|11402|11401|11402.8|11402|11400.6|11399.9|452
1642095000000|2022-01-13 17:30:00|11401.9|11400.9|11402.6|11401.6|11402.9|11401.9|11400.4|11399.5|464
1642095300000|2022-01-13 17:35:00|11402.5|11401.5|11407.2|11406.5|11408.5|11407.7|11402.4|11401.5|520
1642095600000|2022-01-13 17:40:00|11407.3|11406.6|11404.7|11403.7|11408|11407.1|11404.5|11403.6|417
1642095900000|2022-01-13 17:45:00|11404.4|11403.8|11406.9|11405.9|11407.9|11406.9|11404.4|11403.7|351
1642096200000|2022-01-13 17:50:00|11406.5|11405.8|11406.3|11405.6|11409.3|11408.5|11405.3|11404.5|385
1642096500000|2022-01-13 17:55:00|11406.5|11405.5|11406.6|11405.6|11407.4|11406.5|11406|11405.2|292
1642096800000|2022-01-13 18:00:00|11406.5|11405.5|11410.8|11409.8|11411.2|11410.3|11406.3|11405.4|493
1642097100000|2022-01-13 18:05:00|11410.9|11409.9|11412.4|11411.7|11414.2|11413.2|11410.3|11409.3|494
1642097400000|2022-01-13 18:10:00|11412.5|11411.5|11411.7|11410.7|11414.6|11413.6|11411.6|11410.6|434
1642097700000|2022-01-13 18:15:00|11411.6|11410.6|11409.1|11408.1|11412.1|11411.1|11408.9|11408|212
1642098000000|2022-01-13 18:20:00|11409.2|11408.2|11410.9|11409.9|11411.2|11410.2|11408|11407|297
1642098300000|2022-01-13 18:25:00|11410.8|11409.8|11413.7|11412.7|11413.8|11413|11410.3|11409.4|353
1642098600000|2022-01-13 18:30:00|11413.4|11412.5|11412.4|11411.4|11413.6|11412.6|11410.4|11409.4|308
1642098900000|2022-01-13 18:35:00|11412.5|11411.5|11414.2|11413.2|11414.6|11413.6|11412.5|11411.5|314
1642099200000|2022-01-13 18:40:00|11414.3|11413.3|11415.2|11414.2|11415.8|11414.8|11413.4|11412.6|267
1642099500000|2022-01-13 18:45:00|11415.1|11414.1|11415|11414|11416.1|11415.1|11414.2|11413.2|224
1642099800000|2022-01-13 18:50:00|11414.9|11413.9|11414.4|11413.4|11415.4|11414.5|11414.1|11413.2|209
1642100100000|2022-01-13 18:55:00|11414.5|11413.5|11414.2|11413.2|11415.4|11414.6|11414|11413.2|226
1642100400000|2022-01-13 19:00:00|11414.3|11413.3|11415.1|11414.1|11415.7|11414.8|11412.8|11412|230
1642100700000|2022-01-13 19:05:00|11415|11414|11414.3|11413.3|11415.7|11414.8|11414.2|11413.2|192
1642101000000|2022-01-13 19:10:00|11414.4|11413.4|11413.9|11412.9|11414.4|11413.4|11413|11412|134
1642101300000|2022-01-13 19:15:00|11413.8|11412.8|11412.1|11411.1|11413.9|11413|11411.8|11410.8|239
1642101600000|2022-01-13 19:20:00|11412|11411|11411.6|11410.6|11413.1|11412.2|11411.4|11410.5|263
1642101900000|2022-01-13 19:25:00|11411.5|11410.5|11411|11410|11412.4|11411.6|11410.6|11409.7|229
1642102200000|2022-01-13 19:30:00|11410.7|11410.1|11412.5|11411.5|11412.6|11411.7|11409.9|11409.2|198
1642102500000|2022-01-13 19:35:00|11412.3|11411.6|11411.1|11410.1|11412.4|11411.6|11408.8|11408|256
1642102800000|2022-01-13 19:40:00|11411.2|11410.2|11410.1|11409.4|11411.9|11411.1|11410|11409.2|224
1642103100000|2022-01-13 19:45:00|11410|11409.3|11409.1|11408.1|11411|11410.2|11408.5|11407.6|234
1642103400000|2022-01-13 19:50:00|11409|11408|11410.5|11409.5|11411.1|11410.2|11408.4|11407.6|339
1642103700000|2022-01-13 19:55:00|11410.4|11409.4|11407.2|11406.5|11410.5|11409.6|11407.1|11406.3|497
1642104000000|2022-01-13 20:00:00|11407.3|11406.6|11407.9|11406.9|11408.6|11407.7|11406.4|11405.5|475
1642104300000|2022-01-13 20:05:00|11407.8|11406.8|11406.6|11405.6|11408.9|11407.9|11405.9|11405|342
1642104600000|2022-01-13 20:10:00|11406.5|11405.5|11408.9|11408.2|11409.1|11408.2|11405.4|11404.6|342
1642104900000|2022-01-13 20:15:00|11408.5|11407.8|11408.4|11407.7|11408.8|11407.9|11407.7|11407|247
1642105200000|2022-01-13 20:20:00|11408.3|11407.6|11408|11407|11408.3|11407.6|11407|11406|252
1642105500000|2022-01-13 20:25:00|11407.9|11406.9|11407.9|11406.9|11408.5|11407.5|11406.9|11406.1|321
1642105800000|2022-01-13 20:30:00|11407.8|11406.8|11408.7|11407.7|11409.3|11408.3|11407.8|11406.8|344
1642106100000|2022-01-13 20:35:00|11408.4|11407.4|11408.4|11407.4|11410|11409|11407.3|11406.4|278
1642106400000|2022-01-13 20:40:00|11408.2|11407.5|11408.9|11407.9|11409.8|11409|11407.6|11406.8|255
1642106700000|2022-01-13 20:45:00|11409|11408|11409.5|11408.5|11410.7|11409.9|11408.5|11407.6|271
1642107000000|2022-01-13 20:50:00|11409.4|11408.7|11411.2|11410.2|11411.3|11410.4|11408.6|11407.8|280
1642107300000|2022-01-13 20:55:00|11411.3|11410.3|11414.6|11413.6|11414.9|11414.1|11409.3|11408.5|567
1642107600000|2022-01-13 21:00:00|11414.4|11413.4|11411.7|11410.7|11415|11414.2|11411.1|11410.3|436
1642107900000|2022-01-13 21:05:00|11411.8|11410.8|11412.4|11411.4|11412.7|11411.7|11411.6|11410.6|166
1642108200000|2022-01-13 21:10:00|11412|11411.3|11412.6|11411.6|11413|11412.1|11411.8|11411|186
1642108500000|2022-01-13 21:15:00|11412.2|11411.2|11414.4|11413.7|11414.5|11413.8|11411.9|11411.1|288
1642108800000|2022-01-13 21:20:00|11414.3|11413.6|11413.9|11412.9|11414.3|11413.6|11413|11412|139
1642109100000|2022-01-13 21:25:00|11413.6|11412.6|11413.7|11412.7|11413.9|11413|11413.1|11412.1|147
1642109400000|2022-01-13 21:30:00|11413.8|11412.8|11414.1|11413.1|11414.5|11413.5|11413|11412|181
1642109700000|2022-01-13 21:35:00|11414|11413|11414.4|11413.4|11414.7|11413.7|11413.7|11412.8|169
1642110000000|2022-01-13 21:40:00|11414.5|11413.5|11415.9|11414.9|11416.3|11415.5|11413.8|11412.8|154
1642110300000|2022-01-13 21:45:00|11416|11415|11417.7|11416.7|11417.8|11416.8|11415.9|11414.9|121
1642110600000|2022-01-13 21:50:00|11417.9|11416.9|11417.1|11416.1|11418.5|11417.5|11416.7|11415.3|122
1642110900000|2022-01-13 21:55:00|11417|11416|11422|11416|11422.8|11416.8|11416.5|11414.9|343
1642111200000|2022-01-13 22:00:00|11422.5|11416.5|11420.9|11414.9|11423.3|11418.1|11419.1|11413.6|182
1642111500000|2022-01-13 22:05:00|11421.4|11415.4|11421.2|11415.2|11422.1|11417.3|11418.7|11412.7|73
1642111800000|2022-01-13 22:10:00|11421.9|11415.9|11419.4|11414|11421.9|11415.9|11418.9|11413.3|269
1642112100000|2022-01-13 22:15:00|11419.3|11413.9|11419.3|11414.6|11420|11415.2|11419|11413.7|462
1642112400000|2022-01-13 22:20:00|11419.2|11414.5|11421.7|11418|11422.4|11418.6|11419.1|11413.6|714
1642112700000|2022-01-13 22:25:00|11421.6|11417.9|11419.3|11415.1|11421.9|11418.6|11418.6|11414.2|418
1642113000000|2022-01-13 22:30:00|11419.1|11415|11419.9|11415.9|11421.5|11417.2|11418.8|11414.7|594
1642113300000|2022-01-13 22:35:00|11419.6|11416.2|11420.6|11416.7|11420.9|11417.5|11419.1|11415.9|253
1642113600000|2022-01-13 22:40:00|11420.3|11416.6|11420.7|11417.2|11421|11419.1|11419.7|11416.6|285
1642113900000|2022-01-13 22:45:00|11420.3|11417.7|11420.5|11417.9|11421.2|11418.5|11419.7|11417|1132
1642114200000|2022-01-13 22:50:00|11420.6|11417.8|11420.4|11417.7|11421|11418.3|11419.9|11416.8|1018
1642114500000|2022-01-13 22:55:00|11420.5|11417.6|11420.3|11417.7|11421|11418|11419.5|11416.2|941
1642114800000|2022-01-13 23:00:00|11420.2|11417.6|11419.9|11418.3|11420.4|11418.9|11415.7|11412.9|835
1642115100000|2022-01-13 23:05:00|11419.6|11418.2|11421|11419.1|11421.3|11419.8|11419.2|11418.2|822
1642115400000|2022-01-13 23:10:00|11420.6|11419.6|11420.9|11419.9|11421.3|11419.9|11420.1|11419.1|158
1642115700000|2022-01-13 23:15:00|11420.8|11419.8|11421.4|11420.4|11423.6|11422.6|11420.6|11419.6|214
1642116000000|2022-01-13 23:20:00|11421.5|11420.5|11418|11417|11421.5|11420.5|11417.5|11416.7|236
1642116300000|2022-01-13 23:25:00|11417.9|11416.9|11417.9|11417.2|11419.3|11418.3|11417.5|11416.5|245
1642116600000|2022-01-13 23:30:00|11417.8|11417.1|11416.6|11415.9|11418.8|11417.9|11416.5|11415.6|284
1642116900000|2022-01-13 23:35:00|11416.8|11415.8|11411.3|11410.3|11416.8|11415.9|11410.7|11409.7|401
1642117200000|2022-01-13 23:40:00|11411.5|11410.5|11412.6|11411.6|11414|11413|11411.3|11410|280
1642117500000|2022-01-13 23:45:00|11412.5|11411.5|11412.4|11411.4|11413.7|11412.7|11411.9|11410.9|223
1642117800000|2022-01-13 23:50:00|11412.5|11411.5|11412.3|11411.3|11412.9|11412|11411.8|11410.8|168
1642118100000|2022-01-13 23:55:00|11412.1|11411.4|11412.3|11411.3|11413.2|11412.3|11410.9|11409.7|253
1642118400000|2022-01-14 00:00:00|11412.1|11411.4|11411|11410|11413.5|11412.7|11405.6|11404.6|722
1642118700000|2022-01-14 00:05:00|11410.9|11410.2|11414.1|11413.1|11414.1|11413.2|11408.1|11407.2|578
1642119000000|2022-01-14 00:10:00|11414.2|11413.2|11417.7|11416.7|11418.1|11417.4|11413.3|11412.6|495
1642119300000|2022-01-14 00:15:00|11417|11416.3|11414.4|11413.7|11417.2|11416.3|11413.5|11412.7|372
1642119600000|2022-01-14 00:20:00|11414.5|11413.8|11410.9|11409.9|11414.6|11413.8|11410.4|11409.7|399
1642119900000|2022-01-14 00:25:00|11410.7|11409.7|11412.3|11411.3|11412.6|11411.8|11410.1|11409.3|351
1642120200000|2022-01-14 00:30:00|11412.2|11411.2|11412.5|11411.5|11412.5|11411.6|11408.7|11407.8|340
1642120500000|2022-01-14 00:35:00|11412.4|11411.4|11414.2|11413.5|11416.2|11415.2|11412.4|11411.4|400
1642120800000|2022-01-14 00:40:00|11413.8|11413.1|11414.2|11413.2|11414.9|11414.2|11412.9|11412|286
1642121100000|2022-01-14 00:45:00|11414.4|11413.5|11409.2|11408.5|11414.7|11413.9|11408.5|11407.6|474
1642121400000|2022-01-14 00:50:00|11409.1|11408.4|11405.7|11404.7|11411.9|11411.1|11400.6|11399.6|840
1642121700000|2022-01-14 00:55:00|11405.4|11404.4|11393|11392|11412.2|11410.8|11391.4|11390.4|1061
1642122000000|2022-01-14 01:00:00|11392.9|11391.9|11392.9|11391.9|11396.5|11395.5|11384.7|11383.9|823
1642122300000|2022-01-14 01:05:00|11393|11392|11395.9|11395.2|11397.9|11397.1|11392.4|11391.7|622
1642122600000|2022-01-14 01:10:00|11396.3|11395.3|11402|11401|11403.2|11402.4|11394.7|11393.7|612
1642122900000|2022-01-14 01:15:00|11402.2|11401.5|11400.6|11399.9|11402.4|11401.6|11396.2|11395.5|578
1642123200000|2022-01-14 01:20:00|11400.7|11399.7|11397.6|11396.9|11400.9|11400.1|11397.6|11396.9|563
1642123500000|2022-01-14 01:25:00|11397.5|11396.8|11396.4|11395.4|11399.3|11398.4|11394.9|11394.1|579
1642123800000|2022-01-14 01:30:00|11396.5|11395.5|11392.5|11391.8|11396.7|11395.9|11392.2|11391.5|596
1642124100000|2022-01-14 01:35:00|11392.6|11391.9|11385.4|11384.4|11392.8|11391.9|11385.2|11384.3|633
1642124400000|2022-01-14 01:40:00|11385.5|11384.8|11383.5|11382.5|11388.6|11387.8|11382.5|11381.8|611
1642124700000|2022-01-14 01:45:00|11383.2|11382.3|11383|11382.3|11383.9|11383.2|11380.5|11379.7|767
1642125000000|2022-01-14 01:50:00|11382.9|11382.2|11384.5|11383.5|11387.2|11386.3|11381.3|11380.3|626
1642125300000|2022-01-14 01:55:00|11384.4|11383.4|11384.5|11383.5|11386.3|11385.6|11383.1|11382.2|421
1642125600000|2022-01-14 02:00:00|11384.4|11383.4|11387.1|11386.4|11388|11387.3|11384.4|11383.4|368
1642125900000|2022-01-14 02:05:00|11387|11386.3|11388.4|11387.4|11390.3|11389.4|11386.2|11385.5|442
1642126200000|2022-01-14 02:10:00|11388.5|11387.5|11381.5|11380.5|11389.8|11388.8|11381|11380.3|518
1642126500000|2022-01-14 02:15:00|11381.6|11380.6|11381.2|11380.5|11383.1|11382.2|11375.4|11374.7|785
1642126800000|2022-01-14 02:20:00|11381.1|11380.4|11379.1|11378.1|11383.8|11382.9|11378.5|11377.6|484
1642127100000|2022-01-14 02:25:00|11379.2|11378.2|11380|11379|11380.7|11379.8|11376.3|11375.6|423
1642127400000|2022-01-14 02:30:00|11380.1|11379.3|11376.8|11375.8|11382|11381|11376.7|11375.7|545
1642127700000|2022-01-14 02:35:00|11376.9|11375.9|11377.7|11377|11378.7|11378|11375|11374.2|386
1642128000000|2022-01-14 02:40:00|11377.8|11377.1|11380.8|11379.8|11381.7|11380.9|11377.7|11377|371
1642128300000|2022-01-14 02:45:00|11380.9|11380.1|11379.8|11379.1|11382.8|11382|11379.7|11379|428
1642128600000|2022-01-14 02:50:00|11380|11379|11379.3|11378.6|11382.8|11382.1|11379.2|11378.4|309
1642128900000|2022-01-14 02:55:00|11379.4|11378.7|11382.5|11381.8|11383.7|11382.8|11379.2|11378.5|499
1642129200000|2022-01-14 03:00:00|11382.4|11381.7|11381.9|11380.9|11383.7|11383|11380.9|11379.9|419
1642129500000|2022-01-14 03:05:00|11381.8|11380.8|11381.1|11380.1|11382.7|11381.9|11379|11378.2|395
1642129800000|2022-01-14 03:10:00|11381.4|11380.7|11378.3|11377.3|11381.9|11381.1|11376.9|11375.9|343
1642130100000|2022-01-14 03:15:00|11378.5|11377.5|11377.3|11376.3|11378.8|11377.9|11376.6|11375.6|338
1642130400000|2022-01-14 03:20:00|11376.6|11375.9|11376.1|11375.1|11376.8|11376|11375.2|11374.3|342
1642130700000|2022-01-14 03:25:00|11376.2|11375.2|11369.9|11368.9|11376.6|11375.7|11368.3|11367.5|516
1642131000000|2022-01-14 03:30:00|11370|11369|11368|11367.3|11372|11371|11366.7|11365.7|562
1642131300000|2022-01-14 03:35:00|11368.1|11367.1|11367|11366|11369.7|11368.8|11366.6|11365.8|411
1642131600000|2022-01-14 03:40:00|11366.9|11366.2|11365.7|11364.7|11368.2|11367.2|11364.3|11363.3|387
1642131900000|2022-01-14 03:45:00|11365.6|11364.6|11370.9|11369.9|11371.6|11370.6|11364.7|11363.9|386
1642132200000|2022-01-14 03:50:00|11370.8|11369.8|11370.1|11369.1|11371.7|11370.9|11368.2|11367.3|357
1642132500000|2022-01-14 03:55:00|11370.2|11369.2|11372.9|11372.2|11373.3|11372.6|11370|11369.2|360
1642132800000|2022-01-14 04:00:00|11373|11372|11374.6|11373.9|11374.9|11374.1|11372.7|11371.9|294
1642133100000|2022-01-14 04:05:00|11374.7|11374|11380.5|11379.5|11380.6|11379.9|11374.2|11373.5|406
1642133400000|2022-01-14 04:10:00|11380.4|11379.4|11381.9|11381.2|11384|11383.2|11379.5|11378.8|346
1642133700000|2022-01-14 04:15:00|11381.8|11381.1|11379.1|11378.4|11382|11381.3|11376|11375.3|339
1642134000000|2022-01-14 04:20:00|11379.2|11378.5|11381.1|11380.1|11381.2|11380.2|11377.2|11376.3|333
1642134300000|2022-01-14 04:25:00|11381.2|11380.2|11378.8|11378.1|11382.3|11381.5|11378.5|11377.5|319
1642134600000|2022-01-14 04:30:00|11378.9|11377.9|11379.1|11378.4|11380.4|11379.7|11378.4|11377.7|340
1642134900000|2022-01-14 04:35:00|11378.5|11377.8|11377.2|11376.2|11379.5|11378.8|11377.1|11376.2|389
1642135200000|2022-01-14 04:40:00|11377.3|11376.3|11374.3|11373.6|11377.3|11376.5|11374.3|11373.5|234
1642135500000|2022-01-14 04:45:00|11374.5|11373.5|11374.2|11373.5|11375.7|11374.9|11373.7|11372.9|249
1642135800000|2022-01-14 04:50:00|11374.1|11373.4|11375.4|11374.4|11376.5|11375.8|11373.9|11373.1|219
1642136100000|2022-01-14 04:55:00|11375.3|11374.6|11374.5|11373.8|11375.5|11374.8|11374.4|11373.5|180
1642136400000|2022-01-14 05:00:00|11374.6|11373.9|11373.7|11373|11374.7|11374|11372|11371.3|184
1642136700000|2022-01-14 05:05:00|11373.8|11373.1|11369.5|11368.8|11373.8|11373.1|11368.5|11367.7|324
1642137000000|2022-01-14 05:10:00|11369.7|11369|11369.3|11368.6|11370.6|11369.9|11368.5|11367.8|321
1642137300000|2022-01-14 05:15:00|11369.5|11368.8|11368.7|11368|11369.6|11368.9|11368.1|11367.3|188
1642137600000|2022-01-14 05:20:00|11368.8|11368.1|11367.6|11366.9|11368.8|11368.1|11366|11365.1|238
1642137900000|2022-01-14 05:25:00|11367.5|11366.8|11371.9|11371.2|11373.7|11372.9|11365.8|11365|300
1642138200000|2022-01-14 05:30:00|11372|11371.3|11370.8|11369.8|11374.1|11373.4|11370.5|11369.7|263
1642138500000|2022-01-14 05:35:00|11370.7|11369.7|11373.6|11372.9|11374.9|11374|11370.6|11369.7|330
1642138800000|2022-01-14 05:40:00|11374.1|11373.4|11370.9|11370.2|11374.8|11374.1|11370.3|11369.5|332
1642139100000|2022-01-14 05:45:00|11371|11370|11371.1|11370.4|11371.5|11370.7|11370.3|11369.6|235
1642139400000|2022-01-14 05:50:00|11371.2|11370.5|11371.2|11370.5|11371.5|11370.6|11370.5|11369.8|152
1642139700000|2022-01-14 05:55:00|11371.3|11370.6|11372.8|11371.8|11373.1|11372.4|11370.5|11369.7|426
1642140000000|2022-01-14 06:00:00|11372.7|11372|11373.7|11373|11377.4|11376.7|11371.8|11371|523
1642140300000|2022-01-14 06:05:00|11373.6|11372.9|11372|11371.3|11373.7|11373|11370.7|11369.8|276
1642140600000|2022-01-14 06:10:00|11371.9|11371.2|11374.4|11373.7|11375.1|11374.2|11371|11370.1|309
1642140900000|2022-01-14 06:15:00|11374.3|11373.6|11374.3|11373.3|11376.7|11375.8|11373.7|11372.9|303
1642141200000|2022-01-14 06:20:00|11374.4|11373.4|11372.9|11371.9|11374.7|11373.8|11371.4|11370.7|319
1642141500000|2022-01-14 06:25:00|11372.7|11372|11372.7|11371.7|11373.3|11372.6|11370|11369.3|306
1642141800000|2022-01-14 06:30:00|11372.8|11371.8|11372.1|11371.1|11372.9|11372.1|11370|11369.1|341
1642142100000|2022-01-14 06:35:00|11371.9|11371.2|11369.9|11369.2|11372|11371.2|11369.3|11368.6|239
1642142400000|2022-01-14 06:40:00|11369.8|11369.1|11371|11370|11371.5|11370.8|11369.8|11369.1|194
1642142700000|2022-01-14 06:45:00|11370.8|11370.1|11378.6|11377.9|11378.7|11378|11370.5|11369.8|250
1642143000000|2022-01-14 06:50:00|11378.5|11377.8|11378.6|11377.9|11379.2|11378.5|11376.8|11376|282
1642143300000|2022-01-14 06:55:00|11378.5|11377.8|11378.5|11377.8|11380.4|11379.7|11377.6|11376.9|316
1642143600000|2022-01-14 07:00:00|11378.6|11377.9|11377.2|11376.5|11382.6|11381.6|11377|11376.3|490
1642143900000|2022-01-14 07:05:00|11377.1|11376.4|11379.7|11379|11380.5|11379.7|11377.1|11376.4|410
1642144200000|2022-01-14 07:10:00|11379.6|11378.9|11382.5|11381.5|11383.1|11382.4|11379.6|11378.9|471
1642144500000|2022-01-14 07:15:00|11382.6|11381.6|11386.7|11385.7|11387.3|11386.4|11382.3|11381.4|539
1642144800000|2022-01-14 07:20:00|11386.6|11386|11381.3|11380.3|11387.1|11386.4|11380.9|11380.1|417
1642145100000|2022-01-14 07:25:00|11381.2|11380.2|11377.3|11376.6|11381.3|11380.4|11375.8|11374.9|507
1642145400000|2022-01-14 07:30:00|11377.5|11376.8|11373.4|11372.7|11378.1|11377.4|11372.6|11371.9|573
1642145700000|2022-01-14 07:35:00|11373.8|11373.1|11373.3|11372.3|11376.2|11375.5|11372.6|11371.8|540
1642146000000|2022-01-14 07:40:00|11373.1|11372.4|11373.3|11372.3|11375.5|11374.6|11372.7|11371.8|451
1642146300000|2022-01-14 07:45:00|11373.2|11372.2|11374.3|11373.3|11375.3|11374.4|11371.5|11370.6|352
1642146600000|2022-01-14 07:50:00|11374.2|11373.2|11377|11376.3|11378.1|11377.1|11374.1|11373.1|394
1642146900000|2022-01-14 07:55:00|11377.1|11376.4|11380.2|11379.5|11380.6|11379.9|11376.6|11375.9|363
1642147200000|2022-01-14 08:00:00|11380|11379.3|11375.3|11374.6|11380|11379.3|11373.3|11372.3|810
1642147500000|2022-01-14 08:05:00|11375.4|11374.4|11379.8|11379.1|11380.1|11379.2|11372.7|11372|756
1642147800000|2022-01-14 08:10:00|11379.5|11378.5|11379.5|11378.5|11382.1|11381.4|11378.9|11378.2|598
1642148100000|2022-01-14 08:15:00|11379.6|11378.6|11379.2|11378.5|11381.3|11380.4|11377.3|11376.6|603
1642148400000|2022-01-14 08:20:00|11379.3|11378.6|11379.3|11378.3|11379.7|11378.8|11376.1|11375.3|561
1642148700000|2022-01-14 08:25:00|11379.2|11378.2|11377.8|11376.8|11380|11379.1|11376.2|11375.5|519
1642149000000|2022-01-14 08:30:00|11377.7|11377|11378.8|11377.8|11381.5|11380.6|11376.3|11375.4|671
1642149300000|2022-01-14 08:35:00|11378.6|11377.9|11376.7|11375.7|11378.8|11377.9|11374.8|11373.9|429
1642149600000|2022-01-14 08:40:00|11376.4|11375.5|11376.7|11376|11379.3|11378.4|11375.7|11374.8|633
1642149900000|2022-01-14 08:45:00|11376.9|11376.2|11371.4|11370.7|11377.3|11376.4|11370.6|11369.9|654
1642150200000|2022-01-14 08:50:00|11371.5|11370.8|11378|11377.3|11378.1|11377.4|11370.2|11369.5|591
1642150500000|2022-01-14 08:55:00|11377.9|11377.2|11384.6|11383.6|11385.2|11384.3|11377.4|11376.7|715
1642150800000|2022-01-14 09:00:00|11384.8|11383.8|11383.6|11382.9|11385.4|11384.7|11382.5|11381.6|590
1642151100000|2022-01-14 09:05:00|11383.5|11382.8|11383.1|11382.4|11384.3|11383.6|11381.3|11380.6|542
1642151400000|2022-01-14 09:10:00|11383.3|11382.3|11384.2|11383.2|11384.6|11383.9|11382.5|11381.8|390
1642151700000|2022-01-14 09:15:00|11384.3|11383.3|11385.6|11384.6|11387.6|11386.9|11384.1|11383.2|557
1642152000000|2022-01-14 09:20:00|11385.5|11384.8|11384.6|11383.6|11386.9|11386|11384.3|11383.6|419
1642152300000|2022-01-14 09:25:00|11384.7|11383.7|11389.7|11388.7|11392.3|11391.3|11384.5|11383.6|587
1642152600000|2022-01-14 09:30:00|11388.9|11388.2|11385.2|11384.2|11391.9|11390.9|11384.8|11384|592
1642152900000|2022-01-14 09:35:00|11385.1|11384.4|11385.2|11384.2|11387.8|11387|11384.4|11383.5|488
1642153200000|2022-01-14 09:40:00|11385.3|11384.3|11386.5|11385.5|11386.9|11386|11383.8|11383.1|465
1642153500000|2022-01-14 09:45:00|11386.6|11385.6|11392.2|11391.5|11392.5|11391.8|11386.5|11385.6|392
1642153800000|2022-01-14 09:50:00|11392.1|11391.4|11392|11391|11393.7|11392.7|11391.1|11390.3|442
1642154100000|2022-01-14 09:55:00|11391.7|11390.9|11391.4|11390.7|11391.9|11391.1|11389.2|11388.4|370
1642154400000|2022-01-14 10:00:00|11391.6|11390.6|11391.6|11390.9|11391.9|11391.1|11387.6|11386.7|327
1642154700000|2022-01-14 10:05:00|11391.7|11390.7|11394.2|11393.5|11396.1|11395.4|11391.5|11390.7|379
1642155000000|2022-01-14 10:10:00|11394.4|11393.4|11395|11394|11396.3|11395.5|11393.9|11393.2|300
1642155300000|2022-01-14 10:15:00|11394.8|11394.1|11396.7|11395.7|11397|11396.1|11394.7|11393.9|283
1642155600000|2022-01-14 10:20:00|11396.6|11395.6|11396.8|11395.8|11399.6|11398.8|11396.1|11395.2|367
1642155900000|2022-01-14 10:25:00|11396.9|11395.9|11393.4|11392.4|11397.1|11396.4|11392.8|11391.9|438
1642156200000|2022-01-14 10:30:00|11392.9|11392.2|11393.6|11392.9|11395.3|11394.6|11392.2|11391.3|354
1642156500000|2022-01-14 10:35:00|11393.8|11393.1|11391.7|11390.7|11394.1|11393.1|11391.2|11390.4|293
1642156800000|2022-01-14 10:40:00|11391.6|11390.6|11393.6|11392.9|11394.5|11393.8|11388.9|11388.2|295
1642157100000|2022-01-14 10:45:00|11393.8|11392.8|11389.5|11388.5|11393.8|11392.8|11387.7|11386.9|330
1642157400000|2022-01-14 10:50:00|11389.3|11388.6|11391.8|11390.8|11392.1|11391.3|11389.3|11388.6|356
1642157700000|2022-01-14 10:55:00|11392.2|11391.5|11389.1|11388.4|11392.9|11392.2|11389|11388.3|330
1642158000000|2022-01-14 11:00:00|11389.2|11388.5|11389.5|11388.8|11391.9|11391|11388.4|11387.5|356
1642158300000|2022-01-14 11:05:00|11389.4|11388.7|11390.9|11389.9|11391.8|11391|11388.1|11387.2|255
1642158600000|2022-01-14 11:10:00|11390.8|11389.8|11392.3|11391.3|11392.4|11391.5|11390.4|11389.7|267
1642158900000|2022-01-14 11:15:00|11392.2|11391.2|11394.3|11393.3|11394.3|11393.5|11391.6|11390.8|230
1642159200000|2022-01-14 11:20:00|11394.4|11393.4|11392.7|11391.7|11394.5|11393.6|11391.5|11390.6|243
1642159500000|2022-01-14 11:25:00|11392.8|11391.8|11398.2|11397.2|11398.3|11397.4|11392.2|11391.3|281
1642159800000|2022-01-14 11:30:00|11398.3|11397.3|11396.3|11395.3|11398.9|11398.2|11396.2|11395.3|318
1642160100000|2022-01-14 11:35:00|11396.2|11395.5|11394.9|11393.9|11398.3|11397.4|11394.6|11393.8|307
1642160400000|2022-01-14 11:40:00|11395|11394|11393.2|11392.2|11396.9|11396.1|11392.9|11392.1|308
1642160700000|2022-01-14 11:45:00|11393.1|11392.4|11391.3|11390.3|11393.4|11392.6|11390.8|11389.9|424
1642161000000|2022-01-14 11:50:00|11391.2|11390.2|11392.2|11391.2|11393.3|11392.6|11389.1|11388.2|427
1642161300000|2022-01-14 11:55:00|11392|11391.3|11389|11388.3|11393.3|11392.5|11389|11388.1|552
1642161600000|2022-01-14 12:00:00|11389.1|11388.4|11386.9|11386.2|11391.3|11390.4|11386.8|11386.1|505
1642161900000|2022-01-14 12:05:00|11386.8|11386.1|11380.3|11379.6|11387|11386.3|11378.9|11378.1|538
1642162200000|2022-01-14 12:10:00|11380.5|11379.8|11381.6|11380.6|11382.3|11381.4|11377.9|11377.1|524
1642162500000|2022-01-14 12:15:00|11381.7|11380.7|11378.6|11377.6|11383.4|11382.5|11378.4|11377.6|580
1642162800000|2022-01-14 12:20:00|11378.5|11377.5|11377.4|11376.7|11379.3|11378.4|11375.2|11374.5|701
1642163100000|2022-01-14 12:25:00|11377.6|11376.6|11376.3|11375.3|11378.6|11377.7|11374.9|11374|599
1642163400000|2022-01-14 12:30:00|11376.4|11375.4|11377|11376|11381.3|11380.5|11375.1|11374.3|669
1642163700000|2022-01-14 12:35:00|11376.9|11375.9|11370.8|11369.8|11380|11379.2|11370.4|11369.7|658
1642164000000|2022-01-14 12:40:00|11370.5|11369.4|11370.8|11369.8|11373.8|11373.1|11368.5|11367.6|686
1642164300000|2022-01-14 12:45:00|11370.7|11369.7|11370.2|11369.5|11374.9|11374.1|11369.9|11369.1|599
1642164600000|2022-01-14 12:50:00|11370.3|11369.6|11371|11370.3|11373.6|11372.6|11369|11368.3|633
1642164900000|2022-01-14 12:55:00|11371.2|11370.5|11371.3|11370.6|11373.5|11372.6|11370.5|11369.7|671
1642165200000|2022-01-14 13:00:00|11371.2|11370.5|11371.2|11370.5|11377.1|11376.1|11368.7|11368|861
1642165500000|2022-01-14 13:05:00|11371.4|11370.4|11372.7|11371.7|11373.1|11372.4|11368.8|11368|652
1642165800000|2022-01-14 13:10:00|11372.6|11371.6|11372.4|11371.4|11374|11373.3|11370.6|11369.8|522
1642166100000|2022-01-14 13:15:00|11372.3|11371.6|11373.7|11373|11375.5|11374.6|11371.9|11371.2|586
1642166400000|2022-01-14 13:20:00|11374|11373.3|11371.8|11371.1|11375.1|11374.2|11370.5|11369.7|553
1642166700000|2022-01-14 13:25:00|11371.9|11371.2|11369|11366.4|11374.7|11374|11366.6|11365.5|596
1642167000000|2022-01-14 13:30:00|11369.1|11366.3|11365|11364|11369.8|11369|11356.8|11354.2|1614
1642167300000|2022-01-14 13:35:00|11364.8|11363.8|11360.1|11359.1|11368.2|11367.5|11359.6|11358.9|1108
1642167600000|2022-01-14 13:40:00|11360|11359|11354.6|11353.9|11360.6|11359.8|11351.8|11351|1087
1642167900000|2022-01-14 13:45:00|11354.5|11353.8|11355.3|11354.3|11356|11355.3|11350.8|11349.9|1026
1642168200000|2022-01-14 13:50:00|11355.5|11354.5|11351.9|11351.2|11356|11355.1|11348.6|11347.9|1035
1642168500000|2022-01-14 13:55:00|11352.1|11351.1|11358|11357|11361.1|11360.3|11350.9|11350|813
1642168800000|2022-01-14 14:00:00|11357.5|11356.8|11351.8|11351.1|11358.5|11357.8|11350.7|11349.7|851
1642169100000|2022-01-14 14:05:00|11351.9|11350.9|11355.5|11354.8|11355.8|11355.1|11350.5|11349.7|772
1642169400000|2022-01-14 14:10:00|11355.4|11354.7|11353.9|11352.9|11359.3|11358.3|11352.7|11351.7|770
1642169700000|2022-01-14 14:15:00|11354|11353|11358.5|11357.8|11359|11358.2|11353.5|11352.5|726
1642170000000|2022-01-14 14:20:00|11358.6|11357.9|11365.3|11364.6|11367.6|11366.7|11358.2|11357.4|928
1642170300000|2022-01-14 14:25:00|11365.2|11364.5|11369.9|11369.2|11373.2|11372.5|11365.2|11364.5|973
1642170600000|2022-01-14 14:30:00|11370|11369.3|11367.4|11366.7|11376|11375.2|11367.2|11366.5|1241
1642170900000|2022-01-14 14:35:00|11367.3|11366.6|11376.2|11375.2|11380.5|11379.6|11366|11365.2|1295
1642171200000|2022-01-14 14:40:00|11376.3|11375.5|11370.9|11370.2|11376.7|11375.9|11369.6|11368.7|1167
1642171500000|2022-01-14 14:45:00|11371|11370.3|11370.2|11369.5|11375.5|11374.7|11369.5|11368.8|1021
1642171800000|2022-01-14 14:50:00|11369.8|11369.1|11369.7|11369|11371.1|11370.3|11366.8|11366|953
1642172100000|2022-01-14 14:55:00|11369.6|11368.9|11370.7|11369.7|11373|11372.2|11368.5|11367.8|775
1642172400000|2022-01-14 15:00:00|11371.7|11370.7|11383.3|11382.3|11384.7|11384|11364.3|11363.3|1247
1642172700000|2022-01-14 15:05:00|11383.1|11382.6|11376.3|11375.6|11383.3|11382.6|11375.1|11374.3|1118
1642173000000|2022-01-14 15:10:00|11376.2|11375.5|11382.5|11381.8|11383.3|11382.4|11376.1|11375.4|894
1642173300000|2022-01-14 15:15:00|11382.6|11381.9|11387.5|11386.8|11388.3|11387.6|11382.3|11381.5|976
1642173600000|2022-01-14 15:20:00|11387.7|11387|11377.6|11376.9|11388|11387.3|11375.9|11375.2|740
1642173900000|2022-01-14 15:25:00|11377.7|11377|11381.6|11380.9|11383.7|11382.7|11377.3|11376.4|911
1642174200000|2022-01-14 15:30:00|11381.7|11380.7|11383.7|11382.7|11385|11384.2|11380.1|11379.2|704
1642174500000|2022-01-14 15:35:00|11383.4|11382.6|11385.8|11384.8|11385.8|11384.9|11378.8|11378.1|735
1642174800000|2022-01-14 15:40:00|11385.7|11385.1|11379.3|11378.3|11385.7|11385.1|11378.2|11377.4|673
1642175100000|2022-01-14 15:45:00|11379.2|11378.2|11378.6|11377.9|11379.4|11378.7|11376.1|11375.3|764
1642175400000|2022-01-14 15:50:00|11378.7|11378|11377.3|11376.3|11380.4|11379.5|11372.9|11372.2|892
1642175700000|2022-01-14 15:55:00|11377|11376.2|11379.7|11378.7|11380.4|11379.6|11374.2|11373.5|859
1642176000000|2022-01-14 16:00:00|11379.6|11378.9|11378.3|11377.6|11381.2|11380.3|11378|11377.3|772
1642176300000|2022-01-14 16:05:00|11378.2|11377.5|11376.3|11375.3|11378.2|11377.5|11373.6|11372.9|691
1642176600000|2022-01-14 16:10:00|11376.2|11375.2|11374.4|11373.7|11376.2|11375.2|11373.1|11372.3|635
1642176900000|2022-01-14 16:15:00|11374.2|11373.5|11377.1|11376.1|11377.3|11376.6|11373.1|11372.4|617
1642177200000|2022-01-14 16:20:00|11376.6|11375.9|11378.1|11377.1|11378.4|11377.5|11375.8|11374.9|587
1642177500000|2022-01-14 16:25:00|11377.9|11377.2|11385.5|11384.5|11385.6|11384.7|11377.8|11377.1|599
1642177800000|2022-01-14 16:30:00|11385.6|11384.6|11382.9|11382.2|11387.3|11386.6|11382.4|11381.7|731
1642178100000|2022-01-14 16:35:00|11383|11382|11382.3|11381.3|11385.6|11384.7|11380.7|11379.9|577
1642178400000|2022-01-14 16:40:00|11382.1|11381.4|11386|11385|11387.2|11386.2|11382.1|11381.4|483
1642178700000|2022-01-14 16:45:00|11386.1|11385.1|11392.3|11391.3|11393.2|11392.3|11385.2|11384.5|583
1642179000000|2022-01-14 16:50:00|11392.2|11391.2|11394.2|11393.2|11396.2|11395.5|11391|11390.2|540
1642179300000|2022-01-14 16:55:00|11394.1|11393.1|11391.3|11390.6|11395.6|11394.7|11389.9|11389.1|569
1642179600000|2022-01-14 17:00:00|11391.4|11390.7|11394.7|11393.7|11395|11394|11390.4|11389.7|474
1642179900000|2022-01-14 17:05:00|11394.8|11393.8|11396.9|11395.9|11397.9|11397.2|11391.2|11390.4|530
1642180200000|2022-01-14 17:10:00|11396.8|11395.8|11403.4|11402.4|11403.6|11402.6|11396.6|11395.8|569
1642180500000|2022-01-14 17:15:00|11403.3|11402.3|11407.2|11406.2|11410.2|11409.2|11403.1|11402.2|701
1642180800000|2022-01-14 17:20:00|11407.1|11406.1|11405.7|11404.7|11408.8|11407.8|11405.6|11404.6|614
1642181100000|2022-01-14 17:25:00|11405.8|11404.8|11407.8|11406.8|11412.9|11411.9|11405.4|11404.6|589
1642181400000|2022-01-14 17:30:00|11407.5|11406.7|11408.3|11407.6|11411.2|11410.4|11405.6|11404.8|447
1642181700000|2022-01-14 17:35:00|11408.5|11407.5|11409.7|11409|11409.9|11409.1|11407|11406|395
1642182000000|2022-01-14 17:40:00|11409.8|11409.1|11412.4|11411.4|11412.5|11411.5|11409.4|11408.6|372
1642182300000|2022-01-14 17:45:00|11412.1|11411.1|11412.3|11411.6|11412.5|11411.7|11410.8|11409.9|353
1642182600000|2022-01-14 17:50:00|11412.4|11411.7|11413|11412.3|11414.7|11414|11411.6|11410.7|474
1642182900000|2022-01-14 17:55:00|11412.6|11411.9|11413.1|11412.1|11414.1|11413.3|11411.4|11410.6|592
1642183200000|2022-01-14 18:00:00|11413.2|11412.2|11410.1|11409.4|11413.3|11412.3|11408.2|11407.4|524
1642183500000|2022-01-14 18:05:00|11410|11409.3|11408.3|11407.3|11411.8|11410.9|11406.9|11406.1|518
1642183800000|2022-01-14 18:10:00|11408.2|11407.2|11406.9|11406.2|11408.9|11408|11405|11404.3|713
1642184100000|2022-01-14 18:15:00|11407|11406|11406.6|11405.6|11407.1|11406.3|11404.7|11403.8|296
1642184400000|2022-01-14 18:20:00|11406.5|11405.5|11403.2|11402.2|11406.5|11405.5|11402.2|11401.4|406
1642184700000|2022-01-14 18:25:00|11403.1|11402.1|11405.5|11404.5|11405.6|11404.7|11402.8|11401.8|329
1642185000000|2022-01-14 18:30:00|11405.3|11404.8|11404.4|11403.4|11407|11406.1|11404.2|11403.2|334
1642185300000|2022-01-14 18:35:00|11404.2|11403.2|11403.6|11402.6|11405.1|11404.2|11403|11402.1|248
1642185600000|2022-01-14 18:40:00|11403.7|11402.7|11407.6|11406.6|11407.6|11406.6|11403|11402.3|252
1642185900000|2022-01-14 18:45:00|11407.3|11406.3|11412.2|11411.5|11412.6|11411.7|11406.3|11405.5|344
1642186200000|2022-01-14 18:50:00|11412.3|11411.6|11414.5|11413.8|11414.8|11414|11412.1|11411.3|385
1642186500000|2022-01-14 18:55:00|11414.6|11413.9|11412.1|11411.1|11414.8|11414.1|11411.2|11410.3|342
1642186800000|2022-01-14 19:00:00|11412.2|11411.5|11413.9|11413.2|11414.2|11413.5|11411.3|11410.4|406
1642187100000|2022-01-14 19:05:00|11414|11413.3|11413.6|11412.6|11414.2|11413.5|11412.1|11411.1|255
1642187400000|2022-01-14 19:10:00|11413.5|11412.5|11413.4|11412.4|11414|11413.2|11412|11411.1|353
1642187700000|2022-01-14 19:15:00|11413.5|11412.5|11413.1|11412.4|11414.8|11413.9|11412.6|11411.8|310
1642188000000|2022-01-14 19:20:00|11413.2|11412.5|11413.8|11413.1|11414.4|11413.6|11412.4|11411.6|216
1642188300000|2022-01-14 19:25:00|11413.9|11413.2|11413.9|11412.9|11414.7|11413.8|11411.2|11410.3|360
1642188600000|2022-01-14 19:30:00|11414|11413|11414.8|11413.8|11414.9|11414.2|11413.3|11412.3|295
1642188900000|2022-01-14 19:35:00|11414.7|11413.7|11414.4|11413.4|11415.1|11414.3|11413.2|11412.3|370
1642189200000|2022-01-14 19:40:00|11414.5|11413.5|11411.7|11411|11414.7|11413.8|11411.6|11410.7|307
1642189500000|2022-01-14 19:45:00|11411.6|11410.9|11413|11412|11413.9|11413|11411.6|11410.8|402
1642189800000|2022-01-14 19:50:00|11413.1|11412.3|11411.7|11411|11413.2|11412.4|11411.1|11410.3|497
1642190100000|2022-01-14 19:55:00|11411.6|11410.9|11414.7|11413.7|11415.2|11414.5|11411.6|11410.8|594
1642190400000|2022-01-14 20:00:00|11414.6|11413.6|11417.7|11417|11418.5|11417.7|11414.3|11413.5|572
1642190700000|2022-01-14 20:05:00|11417.9|11416.9|11413.8|11412.8|11418|11417.1|11413.4|11412.7|332
1642191000000|2022-01-14 20:10:00|11413.9|11412.9|11413.9|11412.9|11415|11414|11412.7|11411.7|305
1642191300000|2022-01-14 20:15:00|11413.8|11412.8|11415.3|11414.3|11416.8|11415.9|11413.8|11412.8|304
1642191600000|2022-01-14 20:20:00|11415.4|11414.4|11415.7|11415|11416.1|11415.2|11415|11414.2|149
1642191900000|2022-01-14 20:25:00|11415.8|11415.1|11415.5|11414.5|11416.2|11415.2|11414.6|11413.7|212
1642192200000|2022-01-14 20:30:00|11415.8|11415.1|11416.3|11415.3|11416.7|11415.9|11415.1|11414.3|294
1642192500000|2022-01-14 20:35:00|11416.2|11415.2|11416.1|11415.1|11416.9|11415.9|11415.4|11414.6|243
1642192800000|2022-01-14 20:40:00|11415.8|11414.9|11418.8|11417.8|11419.4|11418.4|11415.3|11414.4|305
1642193100000|2022-01-14 20:45:00|11418.9|11417.9|11418.1|11417.1|11419.5|11418.7|11417.9|11417|255
1642193400000|2022-01-14 20:50:00|11418.6|11417.6|11417.8|11417.1|11419.4|11418.5|11416.9|11416|313
1642193700000|2022-01-14 20:55:00|11417.7|11416.7|11419.5|11418.5|11420|11419|11417.6|11416.7|330
1642194000000|2022-01-14 21:00:00|11419.6|11418.6|11421.5|11420.5|11423.1|11422.1|11418.7|11417.7|462
1642194300000|2022-01-14 21:05:00|11421.6|11420.6|11424|11423|11424.7|11423.7|11421.1|11420.3|397
1642194600000|2022-01-14 21:10:00|11423.9|11422.9|11423|11422|11424|11423|11422.7|11421.7|104
1642194900000|2022-01-14 21:15:00|11422.5|11421.5|11423.1|11422.1|11424|11423|11421.8|11420.8|219
1642195200000|2022-01-14 21:20:00|11423.2|11422.2|11425.1|11424.1|11427.1|11426.1|11422.7|11421.7|245
1642195500000|2022-01-14 21:25:00|11424.9|11423.9|11427.2|11426.2|11427.2|11426.3|11424.4|11423.4|195
1642195800000|2022-01-14 21:30:00|11427.1|11426.1|11425.9|11424.9|11427.3|11426.3|11425.8|11424.3|103
1642196100000|2022-01-14 21:35:00|11426.2|11424.6|11426.4|11424.8|11426.8|11425.5|11425.7|11424.6|142
1642196400000|2022-01-14 21:40:00|11426.5|11425.1|11426.4|11424.8|11427|11425.6|11425.6|11424.3|161
1642196700000|2022-01-14 21:45:00|11426.6|11424.7|11423.1|11421.1|11426.6|11425|11422|11420.3|418
1642197000000|2022-01-14 21:50:00|11423|11421.2|11422|11419|11425.2|11423.1|11420.7|11416.9|531
1642197300000|2022-01-14 21:55:00|11422.1|11418.7|11422.4|11416.4|11423.2|11419.6|11419.4|11414|511
1642366800000|2022-01-16 21:00:00|11421.3|11410.7|11421.3|11410.7|11423.5|11413.1|11419.8|11410|40
1642367100000|2022-01-16 21:05:00|11421.8|11410.2|11421.8|11410.2|11421.8|11411.5|11419.8|11410.2|15
1642367400000|2022-01-16 21:10:00|11421.3|11410.7|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|11
1642367700000|2022-01-16 21:15:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|12
1642368000000|2022-01-16 21:20:00|11421.8|11410.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|10
1642368600000|2022-01-16 21:30:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.5|11419.1|11410.2|8
1642368900000|2022-01-16 21:35:00|11421.8|11410.2|11421.3|11410.7|11421.8|11411.2|11420.8|11410.2|11
1642369200000|2022-01-16 21:40:00|11420.8|11411.2|11421.3|11410.7|11421.8|11411.5|11419.1|11410.2|26
1642369500000|2022-01-16 21:45:00|11421.8|11410.2|11419.1|11411.5|11421.8|11411.5|11419.1|11410.2|11
1642369800000|2022-01-16 21:50:00|11420.8|11411.2|11419.1|11411.5|11421.8|11411.5|11419.1|11410.2|17
1642370100000|2022-01-16 21:55:00|11420.8|11409.8|11421|11410.8|11422|11411.5|11419.1|11409.6|27
1642370400000|2022-01-16 22:00:00|11420.4|11411|11420.4|11414.4|11422|11415.4|11417.1|11408.7|87
1642370700000|2022-01-16 22:05:00|11419|11413|11420|11414|11421.8|11415.8|11417.4|11411.4|132
1642371000000|2022-01-16 22:10:00|11421.6|11415.6|11420.7|11414.7|11421.6|11416.4|11420|11414.2|186
1642371300000|2022-01-16 22:15:00|11420.2|11415.3|11421.1|11416|11422.4|11416.7|11420|11414.3|134
1642371600000|2022-01-16 22:20:00|11421.7|11415.7|11420.8|11416.2|11421.9|11417.1|11420.5|11415.6|122
1642371900000|2022-01-16 22:25:00|11420.9|11416.5|11420.9|11416.9|11422.1|11417|11420.5|11415.9|149
1642372200000|2022-01-16 22:30:00|11421|11416.5|11420.7|11417|11421.9|11417|11420.2|11415.8|129
1642372500000|2022-01-16 22:35:00|11421.1|11416.3|11422.7|11416.7|11427.3|11421.3|11420.2|11416|537
1642372800000|2022-01-16 22:40:00|11422.4|11416.4|11424.7|11420.4|11426.5|11420.8|11422.1|11416.1|638
1642373100000|2022-01-16 22:45:00|11424.4|11420.5|11425.6|11422.7|11427.9|11423|11423.7|11419.9|769
1642373400000|2022-01-16 22:50:00|11425.7|11422.9|11425.3|11422.2|11428.8|11425.1|11422.7|11416.7|1226
1642373700000|2022-01-16 22:55:00|11425.6|11422|11425.4|11420.6|11426.3|11423.2|11421.2|11415.2|953
1642374000000|2022-01-16 23:00:00|11425.9|11420.5|11432.7|11431.7|11433.2|11431.9|11424.9|11419.8|1012
1642374300000|2022-01-16 23:05:00|11432.9|11431.3|11434.6|11432.8|11434.9|11433.3|11430.5|11429|739
1642374600000|2022-01-16 23:10:00|11434.5|11432.9|11431.6|11430.6|11435.2|11433.7|11430.2|11428.8|754
1642374900000|2022-01-16 23:15:00|11431.7|11430.7|11425.3|11424.3|11432|11431|11425.2|11424.2|745
1642375200000|2022-01-16 23:20:00|11425.2|11424.2|11424.1|11423.1|11426.1|11425.1|11423.4|11422.4|549
1642375500000|2022-01-16 23:25:00|11424|11423|11428.3|11427.3|11430.2|11429.2|11423.8|11422.8|450
1642375800000|2022-01-16 23:30:00|11428.4|11427.4|11427|11426.3|11429.9|11428.7|11427|11426.1|433
1642376100000|2022-01-16 23:35:00|11427.2|11426.2|11427.9|11427.2|11429.8|11428.9|11426.6|11425.7|343
1642376400000|2022-01-16 23:40:00|11428|11427.3|11431.4|11430.7|11432.4|11431.5|11427.7|11426.7|270
1642376700000|2022-01-16 23:45:00|11431.3|11430.6|11433|11432|11433.7|11432.5|11429.8|11428.9|453
1642377000000|2022-01-16 23:50:00|11432.9|11431.9|11432.5|11431.8|11433.3|11432.4|11431.4|11430.5|469
1642377300000|2022-01-16 23:55:00|11432.4|11431.7|11431.5|11430.5|11432.8|11431.8|11430.4|11429.6|433
1642377600000|2022-01-17 00:00:00|11431.7|11430.7|11429.2|11428.2|11436.8|11436|11428.9|11428|692
1642377900000|2022-01-17 00:05:00|11429.3|11428.3|11435.6|11434.6|11438|11437.1|11427.9|11427|646
1642378200000|2022-01-17 00:10:00|11435.7|11434.7|11441.1|11440.4|11443|11442.3|11435.6|11434.6|443
1642378500000|2022-01-17 00:15:00|11441|11440.3|11437.9|11437.2|11441|11440.3|11436.8|11436|423
1642378800000|2022-01-17 00:20:00|11437.8|11436.9|11437.7|11437|11440.3|11439.4|11435.6|11434.8|397
1642379100000|2022-01-17 00:25:00|11437.9|11436.9|11438.3|11437.6|11439.1|11438.2|11436.7|11435.8|346
1642379400000|2022-01-17 00:30:00|11438.2|11437.2|11440|11439.3|11440.8|11440|11437.1|11436.2|421
1642379700000|2022-01-17 00:35:00|11439.9|11439.2|11438.2|11437.2|11440.7|11439.8|11437.4|11436.6|381
1642380000000|2022-01-17 00:40:00|11438.1|11437.4|11439.3|11438.3|11440.3|11439.5|11437.5|11436.7|428
1642380300000|2022-01-17 00:45:00|11439|11438.2|11436.5|11435.8|11439.9|11439|11436.4|11435.6|351
1642380600000|2022-01-17 00:50:00|11436.7|11435.7|11432.9|11431.9|11439.6|11438.9|11431.7|11430.8|701
1642380900000|2022-01-17 00:55:00|11433.2|11432.2|11433.5|11432.8|11436.2|11435.3|11433.2|11432.2|545
1642381200000|2022-01-17 01:00:00|11433.6|11432.9|11432.9|11431.9|11435.2|11434.3|11428.8|11428|538
1642381500000|2022-01-17 01:05:00|11432.8|11431.8|11435.2|11434.5|11436.8|11435.9|11432|11431.2|467
1642381800000|2022-01-17 01:10:00|11435.3|11434.3|11435.3|11434.6|11435.6|11434.6|11432.7|11431.9|303
1642382100000|2022-01-17 01:15:00|11435.2|11434.5|11438|11437|11438.6|11437.8|11435.1|11434.4|423
1642382400000|2022-01-17 01:20:00|11437.9|11436.9|11441.5|11440.8|11442.2|11441.4|11437.4|11436.7|313
1642382700000|2022-01-17 01:25:00|11441.9|11441.2|11447.4|11446.4|11448.3|11447.6|11441.7|11440.8|522
1642383000000|2022-01-17 01:30:00|11447.3|11446.6|11448.1|11447.1|11451.8|11451.1|11447.1|11446.4|549
1642383300000|2022-01-17 01:35:00|11448.2|11447.2|11446.5|11445.5|11448.2|11447.2|11445|11444.1|514
1642383600000|2022-01-17 01:40:00|11446.4|11445.7|11444.5|11443.8|11446.5|11445.7|11443.5|11442.8|436
1642383900000|2022-01-17 01:45:00|11444.4|11443.7|11445.9|11445.2|11447.4|11446.6|11444.3|11443.5|309
1642384200000|2022-01-17 01:50:00|11445.8|11445.1|11447.3|11446.6|11447.8|11447.1|11445|11444.3|316
1642384500000|2022-01-17 01:55:00|11447.2|11446.5|11447.9|11446.9|11449.2|11448.5|11446.6|11445.8|395
1642384800000|2022-01-17 02:00:00|11448|11447|11447.7|11447|11449.3|11448.4|11443.4|11442.5|519
1642385100000|2022-01-17 02:05:00|11447.8|11446.8|11447.4|11446.7|11448|11447|11444.8|11444|454
1642385400000|2022-01-17 02:10:00|11447.6|11446.9|11447.1|11446.4|11448.2|11447.3|11446.6|11445.8|275
1642385700000|2022-01-17 02:15:00|11447.3|11446.3|11446.5|11445.5|11448.9|11448|11445.9|11445.2|409
1642386000000|2022-01-17 02:20:00|11446.2|11445.3|11442.6|11441.9|11446.2|11445.3|11442.1|11441.3|347
1642386300000|2022-01-17 02:25:00|11442.7|11442|11446.5|11445.8|11446.7|11445.9|11442.7|11441.8|243
1642386600000|2022-01-17 02:30:00|11446.6|11445.6|11439.4|11438.7|11446.6|11445.8|11439.1|11438.4|325
1642386900000|2022-01-17 02:35:00|11439.6|11438.9|11442|11441|11442.2|11441.5|11439.5|11438.7|274
1642387200000|2022-01-17 02:40:00|11442.1|11441.1|11442.1|11441.4|11443|11442.2|11440.1|11439.2|329
1642387500000|2022-01-17 02:45:00|11441.9|11441.2|11442.6|11441.9|11443.4|11442.7|11441.6|11440.9|244
1642387800000|2022-01-17 02:50:00|11442.5|11441.8|11443.2|11442.5|11443.4|11442.7|11441.9|11441.2|221
1642388100000|2022-01-17 02:55:00|11443.3|11442.6|11441.7|11441|11443.3|11442.6|11441|11440.3|341
1642388400000|2022-01-17 03:00:00|11441.8|11441.1|11441.2|11440.2|11442.7|11441.9|11440.2|11439.4|316
1642388700000|2022-01-17 03:05:00|11440.8|11439.8|11440.9|11440.2|11442.2|11441.3|11440.4|11439.5|228
1642389000000|2022-01-17 03:10:00|11440.8|11440.1|11442.5|11441.5|11442.9|11442.1|11440.6|11439.7|228
1642389300000|2022-01-17 03:15:00|11442.4|11441.4|11443.7|11443|11444.1|11443.2|11442.2|11441.4|199
1642389600000|2022-01-17 03:20:00|11443.8|11443.1|11444.6|11443.6|11445.1|11444.1|11443.6|11442.9|95
1642389900000|2022-01-17 03:25:00|11444.5|11443.8|11444.6|11443.9|11445.8|11445|11444.3|11443.6|168
1642390200000|2022-01-17 03:30:00|11444.5|11443.8|11443.5|11442.8|11444.7|11443.9|11442.6|11441.8|238
1642390500000|2022-01-17 03:35:00|11443.4|11442.7|11443.8|11443.1|11444.3|11443.5|11442.3|11441.5|222
1642390800000|2022-01-17 03:40:00|11444|11443|11444.2|11443.5|11444.6|11443.8|11443.3|11442.5|128
1642391100000|2022-01-17 03:45:00|11444.1|11443.4|11443.6|11442.9|11444.2|11443.4|11442.9|11442|282
1642391400000|2022-01-17 03:50:00|11443.5|11442.8|11443.4|11442.7|11443.8|11443|11442.7|11441.9|181
1642391700000|2022-01-17 03:55:00|11443.5|11442.8|11443.1|11442.4|11443.8|11443|11442.7|11442|180
1642392000000|2022-01-17 04:00:00|11443.2|11442.5|11442.3|11441.6|11443.9|11443.1|11442.3|11441.5|262
1642392300000|2022-01-17 04:05:00|11442.4|11441.7|11442.4|11441.4|11443|11442.2|11442.2|11441.4|132
1642392600000|2022-01-17 04:10:00|11442.1|11441.5|11441.7|11440.7|11442.3|11441.6|11441.4|11440.6|137
1642392900000|2022-01-17 04:15:00|11441.5|11440.8|11441.7|11441|11442|11441.2|11440.8|11440.1|250
1642393200000|2022-01-17 04:20:00|11441.9|11440.9|11443.4|11442.4|11443.7|11442.8|11441.1|11440.4|251
1642393500000|2022-01-17 04:25:00|11443.3|11442.6|11444.6|11443.9|11444.8|11444.1|11442.8|11441.9|124
1642393800000|2022-01-17 04:30:00|11444.5|11443.8|11442.7|11442|11444.7|11444|11442.5|11441.6|147
1642394100000|2022-01-17 04:35:00|11442.6|11441.9|11442.6|11441.9|11443.5|11442.8|11441.4|11440.6|176
1642394400000|2022-01-17 04:40:00|11442.5|11441.8|11442.6|11441.9|11443.4|11442.7|11442.5|11441.7|196
1642394700000|2022-01-17 04:45:00|11442.7|11442|11442.9|11442.2|11443.4|11442.6|11442.4|11441.5|138
1642395000000|2022-01-17 04:50:00|11442.8|11442.1|11442.5|11441.8|11443|11442.2|11441.8|11440.9|113
1642395300000|2022-01-17 04:55:00|11442.6|11441.9|11441.4|11440.7|11443|11442.2|11441|11440.2|132
1642395600000|2022-01-17 05:00:00|11441.3|11440.6|11442.5|11441.8|11442.8|11441.9|11441.2|11440.4|161
1642395900000|2022-01-17 05:05:00|11442.3|11441.6|11446.5|11445.5|11446.6|11445.9|11442|11441.1|299
1642396200000|2022-01-17 05:10:00|11446.4|11445.7|11446.7|11446|11447.2|11446.4|11445|11444.1|294
1642396500000|2022-01-17 05:15:00|11446.8|11446.1|11447.5|11446.8|11447.7|11446.8|11445.9|11445.1|262
1642396800000|2022-01-17 05:20:00|11447.4|11446.7|11447.6|11446.6|11449.7|11448.9|11447|11446.2|252
1642397100000|2022-01-17 05:25:00|11447.5|11446.5|11447.7|11447|11448.1|11447.3|11447|11446.3|270
1642397400000|2022-01-17 05:30:00|11447.6|11446.9|11445.6|11444.6|11447.8|11447|11445.1|11444.3|281
1642397700000|2022-01-17 05:35:00|11445.4|11444.7|11445|11444.3|11446.4|11445.5|11444|11443|349
1642398000000|2022-01-17 05:40:00|11445.1|11444.4|11445.6|11444.9|11445.7|11444.9|11443.9|11443|221
1642398300000|2022-01-17 05:45:00|11445.5|11444.8|11447.1|11446.4|11447.3|11446.6|11445|11444.2|246
1642398600000|2022-01-17 05:50:00|11447.2|11446.5|11449|11448.3|11450.1|11449.4|11447.2|11446.5|281
1642398900000|2022-01-17 05:55:00|11449.1|11448.4|11449.7|11449|11450.2|11449.5|11447.4|11446.7|242
1642399200000|2022-01-17 06:00:00|11449.8|11449.1|11447.1|11446.4|11449.9|11449.1|11446.8|11446.1|352
1642399500000|2022-01-17 06:05:00|11447|11446.3|11447.2|11446.2|11447.3|11446.5|11446.2|11445.4|177
1642399800000|2022-01-17 06:10:00|11447.3|11446.3|11447.9|11447.2|11448|11447.2|11446|11445.2|227
1642400100000|2022-01-17 06:15:00|11447.8|11447.1|11448.5|11447.8|11450.1|11449.1|11447.6|11446.7|234
1642400400000|2022-01-17 06:20:00|11448.6|11447.9|11448|11447|11449.5|11448.7|11447.6|11446.8|185
1642400700000|2022-01-17 06:25:00|11448.1|11447.1|11450|11449.3|11450.5|11449.8|11448|11447|234
1642401000000|2022-01-17 06:30:00|11449.9|11449.2|11448.8|11448.1|11450.1|11449.3|11448.1|11447.4|162
1642401300000|2022-01-17 06:35:00|11449|11448.3|11447.5|11446.8|11449.5|11448.5|11447.1|11446.3|130
1642401600000|2022-01-17 06:40:00|11447.6|11446.9|11449|11448.3|11449.4|11448.5|11447.5|11446.6|144
1642401900000|2022-01-17 06:45:00|11449.1|11448.4|11449.8|11448.8|11450.9|11450.2|11448.9|11448.2|175
1642402200000|2022-01-17 06:50:00|11449.9|11448.9|11452.7|11451.7|11455.4|11454.4|11449.1|11448.3|332
1642402500000|2022-01-17 06:55:00|11452.6|11451.9|11451.5|11450.8|11453.3|11452.6|11450.9|11450.1|153
1642402800000|2022-01-17 07:00:00|11451.6|11450.9|11447.6|11446.6|11451.6|11450.9|11446.4|11445.6|525
1642403100000|2022-01-17 07:05:00|11447.3|11446.7|11447.4|11446.7|11449.2|11448.4|11446.9|11446.1|383
1642403400000|2022-01-17 07:10:00|11447.5|11446.8|11448.3|11447.6|11448.9|11448.1|11446.2|11445.5|316
1642403700000|2022-01-17 07:15:00|11448.2|11447.5|11449.7|11449|11450.7|11449.8|11448.2|11447.4|364
1642404000000|2022-01-17 07:20:00|11449.9|11448.9|11448.7|11448|11450.1|11449.2|11447.5|11446.6|343
1642404300000|2022-01-17 07:25:00|11448.6|11447.9|11449.3|11448.6|11450.5|11449.7|11447.9|11447.1|309
1642404600000|2022-01-17 07:30:00|11449.4|11448.7|11448.2|11447.5|11449.5|11448.7|11446.7|11445.8|384
1642404900000|2022-01-17 07:35:00|11448.1|11447.4|11444.8|11444.1|11448.3|11447.6|11444.4|11443.5|242
1642405200000|2022-01-17 07:40:00|11444.7|11444|11444.3|11443.3|11444.8|11444.1|11441.8|11441|323
1642405500000|2022-01-17 07:45:00|11444.1|11443.4|11445.5|11444.5|11446.4|11445.5|11443.6|11442.8|238
1642405800000|2022-01-17 07:50:00|11445.4|11444.4|11444.7|11443.7|11445.6|11444.7|11444.3|11443.4|235
1642406100000|2022-01-17 07:55:00|11444.8|11443.8|11440.6|11439.9|11445.3|11444.5|11440.1|11439.4|373
1642406400000|2022-01-17 08:00:00|11440.5|11439.8|11436.3|11435.6|11441.6|11440.8|11434.9|11434.2|533
1642406700000|2022-01-17 08:05:00|11436.5|11435.8|11438.9|11438.2|11439.2|11438.4|11435.6|11434.7|436
1642407000000|2022-01-17 08:10:00|11438.8|11438.1|11436.6|11435.9|11439.2|11438.5|11436.6|11435.9|345
1642407300000|2022-01-17 08:15:00|11436.8|11435.8|11433.3|11432.6|11436.8|11435.8|11432.5|11431.8|458
1642407600000|2022-01-17 08:20:00|11433.5|11432.5|11433.5|11432.8|11435.6|11434.8|11431.9|11431|501
1642407900000|2022-01-17 08:25:00|11433.6|11432.9|11433.9|11433.2|11434.7|11433.9|11431.5|11430.8|353
1642408200000|2022-01-17 08:30:00|11434|11433|11432.7|11431.7|11435.6|11434.7|11432.5|11431.7|389
1642408500000|2022-01-17 08:35:00|11432.1|11431.4|11433.6|11432.9|11435.1|11434.1|11431.5|11430.7|334
1642408800000|2022-01-17 08:40:00|11433.9|11433.2|11437.2|11436.5|11437.6|11436.9|11432.8|11432.1|412
1642409100000|2022-01-17 08:45:00|11437.4|11436.7|11437.6|11436.9|11439.2|11438.5|11436.1|11435.2|452
1642409400000|2022-01-17 08:50:00|11437.5|11436.8|11438.3|11437.3|11438.7|11437.9|11436.2|11435.4|260
1642409700000|2022-01-17 08:55:00|11438.4|11437.4|11440.2|11439.5|11440.4|11439.6|11436.9|11436.2|313
1642410000000|2022-01-17 09:00:00|11440.1|11439.4|11440.8|11440.1|11441.7|11440.9|11440.1|11439.4|268
1642410300000|2022-01-17 09:05:00|11440.7|11440|11442.1|11441.4|11442.3|11441.6|11438.8|11438|287
1642410600000|2022-01-17 09:10:00|11442|11441.3|11442.8|11442.1|11444.3|11443.4|11442|11441.2|325
1642410900000|2022-01-17 09:15:00|11442.7|11442|11444.1|11443.4|11444.2|11443.5|11441.2|11440.4|289
1642411200000|2022-01-17 09:20:00|11444.2|11443.5|11447.9|11447.2|11448.2|11447.4|11443.6|11442.7|483
1642411500000|2022-01-17 09:25:00|11448|11447.3|11448.8|11447.8|11449.1|11448.2|11446.2|11445.5|435
1642411800000|2022-01-17 09:30:00|11448.6|11447.9|11450|11449.3|11450.2|11449.5|11448|11447.2|417
1642412100000|2022-01-17 09:35:00|11450.1|11449.1|11451.5|11450.5|11452.5|11451.7|11447.9|11447.2|429
1642412400000|2022-01-17 09:40:00|11451.7|11451|11451.7|11451|11452.4|11451.7|11451.5|11450.6|273
1642412700000|2022-01-17 09:45:00|11451.8|11451.1|11448.7|11447.7|11452.9|11452.2|11448.3|11447.5|453
1642413000000|2022-01-17 09:50:00|11448.9|11448.2|11447.5|11446.5|11450|11449.1|11446.6|11445.8|503
1642413300000|2022-01-17 09:55:00|11447.6|11446.6|11450.5|11449.5|11450.8|11449.9|11447|11446.1|355
1642413600000|2022-01-17 10:00:00|11450.6|11449.6|11448.8|11447.8|11450.6|11449.7|11447.9|11446.9|466
1642413900000|2022-01-17 10:05:00|11448.9|11448.2|11450.7|11449.7|11450.8|11449.9|11447.7|11446.9|307
1642414200000|2022-01-17 10:10:00|11450.8|11449.8|11450|11449|11452.7|11451.9|11449.3|11448.5|358
1642414500000|2022-01-17 10:15:00|11449.2|11448.5|11448.4|11447.7|11449.6|11448.8|11448.1|11447.4|303
1642414800000|2022-01-17 10:20:00|11448.6|11447.6|11450.2|11449.2|11450.6|11449.9|11448.6|11447.6|268
1642415100000|2022-01-17 10:25:00|11450.3|11449.3|11447.9|11446.9|11450.7|11449.8|11446.3|11445.5|367
1642415400000|2022-01-17 10:30:00|11447.8|11446.8|11446.5|11445.8|11448.2|11447.4|11445.8|11445.1|342
1642415700000|2022-01-17 10:35:00|11446.3|11445.6|11446.7|11445.7|11447.4|11446.6|11445.3|11444.4|296
1642416000000|2022-01-17 10:40:00|11446.8|11445.8|11448|11447.3|11449.1|11448.3|11446.7|11445.8|283
1642416300000|2022-01-17 10:45:00|11448.1|11447.4|11446.5|11445.8|11448.5|11447.8|11446.4|11445.6|171
1642416600000|2022-01-17 10:50:00|11446.4|11445.7|11448.2|11447.2|11448.2|11447.5|11445.6|11444.8|257
1642416900000|2022-01-17 10:55:00|11448.1|11447.4|11446|11445|11448.2|11447.5|11445.4|11444.7|312
1642417200000|2022-01-17 11:00:00|11446.1|11445.3|11446.1|11445.1|11448.3|11447.3|11445.9|11445|394
1642417500000|2022-01-17 11:05:00|11446|11445|11447.9|11446.9|11448.8|11448|11445.5|11444.8|333
1642417800000|2022-01-17 11:10:00|11447.4|11446.7|11447.9|11447.2|11449.1|11448.4|11446.6|11445.7|233
1642418100000|2022-01-17 11:15:00|11448|11447.3|11447.1|11446.4|11449.3|11448.4|11446.7|11445.9|286
1642418400000|2022-01-17 11:20:00|11447|11446.3|11448.4|11447.4|11449.5|11448.6|11447|11446.3|250
1642418700000|2022-01-17 11:25:00|11448.5|11447.5|11448.2|11447.5|11449.3|11448.3|11447.6|11446.9|230
1642419000000|2022-01-17 11:30:00|11448.3|11447.6|11449.2|11448.2|11450.3|11449.4|11447.8|11447|254
1642419300000|2022-01-17 11:35:00|11449.1|11448.4|11448.7|11447.7|11450.5|11449.6|11447.5|11446.8|274
1642419600000|2022-01-17 11:40:00|11448.8|11447.8|11451.5|11450.5|11453.2|11452.3|11448.2|11447.4|331
1642419900000|2022-01-17 11:45:00|11451.6|11450.6|11451.5|11450.5|11452.7|11451.9|11450.6|11449.7|391
1642420200000|2022-01-17 11:50:00|11451.6|11450.6|11451.2|11450.2|11451.9|11451|11450.1|11449.3|302
1642420500000|2022-01-17 11:55:00|11450.9|11450|11448.5|11447.5|11451.2|11450.3|11447.9|11447|347
1642420800000|2022-01-17 12:00:00|11448.6|11447.6|11446.5|11445.8|11448.6|11447.8|11445.8|11445.1|390
1642421100000|2022-01-17 12:05:00|11446.8|11446.1|11446.5|11445.5|11447|11446.3|11445.7|11444.9|285
1642421400000|2022-01-17 12:10:00|11446.4|11445.4|11445.8|11445.1|11446.7|11445.7|11445.1|11444.4|315
1642421700000|2022-01-17 12:15:00|11445.9|11445.2|11449.2|11448.5|11449.4|11448.7|11445.7|11444.9|329
1642422000000|2022-01-17 12:20:00|11449.4|11448.4|11449.5|11448.8|11451|11450.2|11448.4|11447.6|260
1642422300000|2022-01-17 12:25:00|11449.8|11449.1|11449.1|11448.4|11450|11449.3|11447.7|11446.9|309
1642422600000|2022-01-17 12:30:00|11449.2|11448.5|11454|11453|11455.4|11454.7|11449.2|11448.3|336
1642422900000|2022-01-17 12:35:00|11454.2|11453.5|11455|11454.3|11455.1|11454.4|11453.8|11452.9|244
1642423200000|2022-01-17 12:40:00|11454.8|11454.1|11458.5|11457.5|11458.8|11458.1|11454.4|11453.6|282
1642423500000|2022-01-17 12:45:00|11458.7|11457.7|11457.5|11456.8|11459.4|11458.6|11456.9|11455.9|290
1642423800000|2022-01-17 12:50:00|11457.7|11457|11457.4|11456.4|11458.1|11457.3|11456.4|11455.6|314
1642424100000|2022-01-17 12:55:00|11457.3|11456.3|11458.9|11457.9|11459|11458.3|11456.2|11455.3|433
1642424400000|2022-01-17 13:00:00|11459|11458.2|11458.2|11457.2|11460.4|11459.4|11458.1|11457.2|388
1642424700000|2022-01-17 13:05:00|11458.3|11457.3|11458.6|11457.9|11458.9|11458.2|11457.3|11456.5|353
1642425000000|2022-01-17 13:10:00|11458.8|11458.1|11456.5|11455.8|11459|11458.1|11455.1|11454.2|297
1642425300000|2022-01-17 13:15:00|11456.6|11455.9|11457.3|11456.6|11458|11457.2|11456.6|11455.9|300
1642425600000|2022-01-17 13:20:00|11456.8|11456.1|11457|11456|11458.5|11457.7|11455.9|11455.2|388
1642425900000|2022-01-17 13:25:00|11456.9|11456.2|11455.4|11454.4|11457.2|11456.4|11455.2|11454.4|285
1642426200000|2022-01-17 13:30:00|11455.2|11454.5|11457.7|11457|11458.5|11457.8|11455.2|11454.3|295
1642426500000|2022-01-17 13:35:00|11457.6|11456.9|11456.7|11455.7|11458|11457.2|11455.8|11455|288
1642426800000|2022-01-17 13:40:00|11456.9|11456|11457.5|11456.5|11457.6|11456.9|11455.9|11455.2|325
1642427100000|2022-01-17 13:45:00|11457.6|11456.6|11458.9|11458.2|11459|11458.3|11457.3|11456.3|375
1642427400000|2022-01-17 13:50:00|11458.8|11458.1|11456.6|11455.9|11459.1|11458.3|11456.3|11455.3|379
1642427700000|2022-01-17 13:55:00|11456.8|11456.1|11454|11453.3|11458.1|11457.1|11453|11452.2|446
1642428000000|2022-01-17 14:00:00|11454.1|11453.1|11453.4|11452.4|11454.8|11454|11453.2|11452.3|408
1642428300000|2022-01-17 14:05:00|11453.5|11452.5|11454.4|11453.4|11456.8|11455.9|11453.1|11452.2|367
1642428600000|2022-01-17 14:10:00|11454.3|11453.3|11453.8|11453.1|11455.1|11454.4|11453|11452.1|323
1642428900000|2022-01-17 14:15:00|11453.7|11453|11454.7|11453.7|11456.5|11455.7|11453.7|11452.9|293
1642429200000|2022-01-17 14:20:00|11454.4|11453.8|11454.9|11454.2|11455.4|11454.5|11453.7|11453|237
1642429500000|2022-01-17 14:25:00|11455|11454.3|11455.1|11454.1|11456.5|11455.7|11454.2|11453.4|227
1642429800000|2022-01-17 14:30:00|11455.2|11454.2|11455.4|11454.4|11456.6|11455.9|11454.6|11453.7|260
1642430100000|2022-01-17 14:35:00|11455.3|11454.3|11455.1|11454.1|11455.9|11455.1|11454.3|11453.4|257
1642430400000|2022-01-17 14:40:00|11455|11454|11453.7|11453|11456.4|11455.6|11453.6|11452.7|340
1642430700000|2022-01-17 14:45:00|11453.8|11453.1|11454.5|11453.8|11455.1|11454.3|11453|11452.2|305
1642431000000|2022-01-17 14:50:00|11454.6|11453.9|11455.9|11454.9|11457.1|11456.1|11454.4|11453.6|289
1642431300000|2022-01-17 14:55:00|11456|11455|11454.4|11453.7|11456.2|11455.5|11453.7|11452.8|344
1642431600000|2022-01-17 15:00:00|11454.5|11453.8|11454.6|11453.9|11455.5|11454.7|11453.4|11452.6|411
1642431900000|2022-01-17 15:05:00|11454.5|11453.8|11455|11454.3|11455.9|11455.1|11454.2|11453.4|332
1642432200000|2022-01-17 15:10:00|11455.3|11454.6|11456.6|11455.9|11458|11457.1|11454.9|11454|276
1642432500000|2022-01-17 15:15:00|11456.5|11455.8|11457|11456.3|11458|11457|11456.3|11455.4|238
1642432800000|2022-01-17 15:20:00|11456.9|11456.2|11457.2|11456.5|11458.7|11457.9|11456.6|11455.9|188
1642433100000|2022-01-17 15:25:00|11457.1|11456.4|11456.6|11455.6|11457.9|11457.2|11456.2|11455.3|321
1642433400000|2022-01-17 15:30:00|11456.5|11455.8|11456.1|11455.4|11457.4|11456.6|11454.9|11454.1|343
1642433700000|2022-01-17 15:35:00|11456.2|11455.5|11457|11456|11458|11457.1|11456|11455.3|339
1642434000000|2022-01-17 15:40:00|11456.9|11456.2|11459.9|11458.9|11460|11459.1|11456.5|11455.6|582
1642434300000|2022-01-17 15:45:00|11459.7|11459|11463.7|11462.7|11463.9|11463.2|11459.2|11458.4|523
1642434600000|2022-01-17 15:50:00|11463.8|11462.8|11462.5|11461.5|11465.5|11464.8|11461.5|11460.8|355
1642434900000|2022-01-17 15:55:00|11462.4|11461.4|11461.5|11460.8|11463.7|11463|11459.2|11458.3|443
1642435200000|2022-01-17 16:00:00|11461.4|11460.7|11458.9|11458.2|11463|11462.3|11458.8|11458|362
1642435500000|2022-01-17 16:05:00|11459|11458.3|11459.1|11458.1|11460.3|11459.4|11457.4|11456.6|467
1642435800000|2022-01-17 16:10:00|11458.9|11458.2|11460.3|11459.3|11460.4|11459.5|11458.6|11457.8|336
1642436100000|2022-01-17 16:15:00|11460.2|11459.2|11459.7|11458.7|11460.5|11459.6|11458.4|11457.5|252
1642436400000|2022-01-17 16:20:00|11459.8|11458.8|11458.8|11458.1|11460.6|11459.7|11458.7|11457.9|219
1642436700000|2022-01-17 16:25:00|11459.2|11458.5|11458.9|11458.2|11460.2|11459.4|11458.1|11457.4|247
1642437000000|2022-01-17 16:30:00|11458.6|11457.9|11458.4|11457.7|11459|11458.2|11457.6|11456.7|183
1642437300000|2022-01-17 16:35:00|11458.5|11457.8|11458.4|11457.7|11458.9|11458.1|11457.7|11456.8|173
1642437600000|2022-01-17 16:40:00|11458.5|11457.5|11458.5|11457.8|11459.3|11458.5|11458.2|11457.4|202
1642437900000|2022-01-17 16:45:00|11458.6|11457.9|11457.1|11456.4|11458.6|11457.9|11457.1|11456.3|215
1642438200000|2022-01-17 16:50:00|11457.2|11456.5|11456.3|11455.6|11457.9|11457.1|11456.2|11455.5|152
1642438500000|2022-01-17 16:55:00|11456.4|11455.7|11456|11455.3|11456.7|11455.9|11455.5|11454.8|203
1642438800000|2022-01-17 17:00:00|11456.1|11455.4|11456|11455.3|11457.2|11456.3|11455.7|11454.8|262
1642439100000|2022-01-17 17:05:00|11455.9|11455.2|11457.2|11456.5|11457.7|11456.9|11455.8|11455|129
1642439400000|2022-01-17 17:10:00|11457.3|11456.6|11457.5|11456.8|11458.6|11457.8|11457.1|11456.2|166
1642439700000|2022-01-17 17:15:00|11457.4|11456.7|11457.8|11457.1|11458|11457.2|11456.6|11455.7|144
1642440000000|2022-01-17 17:20:00|11457.9|11457.2|11458.6|11457.9|11458.9|11458.1|11457.7|11457|131
1642440300000|2022-01-17 17:25:00|11458.5|11457.8|11457.8|11457.1|11458.8|11458.1|11457.8|11456.8|122
1642440600000|2022-01-17 17:30:00|11458|11457.3|11457.7|11457|11458.6|11457.6|11457.3|11456.3|236
1642440900000|2022-01-17 17:35:00|11457.6|11456.9|11459.9|11458.9|11460|11459|11457.6|11456.9|148
1642441200000|2022-01-17 17:40:00|11459.8|11458.8|11460.5|11459.5|11460.7|11459.7|11459.1|11458.2|171
1642441500000|2022-01-17 17:45:00|11460.6|11459.6|11461.8|11460.8|11462.4|11461.4|11460.5|11459.5|200
1642441800000|2022-01-17 17:50:00|11461.7|11460.7|11462.9|11461.9|11463.7|11462.7|11461.4|11460.4|205
1642442100000|2022-01-17 17:55:00|11462.6|11461.6|11463|11462|11464|11463|11462.4|11461.4|255
1642442400000|2022-01-17 18:00:00|11463.1|11462.1|11462.5|11461.5|11463.8|11462.8|11462.2|11461.2|207
1642442700000|2022-01-17 18:05:00|11462.4|11461.4|11461.3|11460.3|11462.5|11461.5|11461|11460.2|176
1642443000000|2022-01-17 18:10:00|11461.2|11460.2|11459.7|11458.7|11461.3|11460.4|11459.6|11458.6|180
1642443300000|2022-01-17 18:15:00|11459.8|11458.8|11459.5|11458.8|11459.8|11459|11459.3|11458.5|80
1642443600000|2022-01-17 18:20:00|11459.7|11458.7|11459.5|11458.5|11460|11458.9|11459.3|11458.3|322
1642443900000|2022-01-17 18:25:00|11459.4|11458.8|11459.3|11458.3|11459.6|11458.9|11459.1|11458.1|91
1642444200000|2022-01-17 18:30:00|11459.4|11458.4|11459.7|11458.7|11459.9|11459|11459.4|11458.4|145
1642444500000|2022-01-17 18:35:00|11459.8|11458.8|11460.4|11459.4|11460.5|11459.7|11459.6|11458.7|71
1642444800000|2022-01-17 18:40:00|11460.5|11459.5|11460|11459|11460.5|11459.5|11459.8|11458.9|118
1642445100000|2022-01-17 18:45:00|11460.1|11459.1|11460.8|11460.1|11461.1|11460.1|11459.9|11458.9|86
1642445400000|2022-01-17 18:50:00|11461|11460|11460.3|11459.6|11461|11460.1|11460.3|11459.3|68
1642445700000|2022-01-17 18:55:00|11460.5|11459.5|11460.5|11459.5|11460.6|11459.7|11460.3|11459.3|91
1642446000000|2022-01-17 19:00:00|11460.7|11459.7|11458.9|11458.2|11460.7|11459.7|11458.9|11458|137
1642446300000|2022-01-17 19:05:00|11459.2|11458.3|11459.1|11458.4|11459.4|11458.5|11458.9|11458|67
1642446600000|2022-01-17 19:10:00|11459.2|11458.2|11459.3|11458.3|11459.3|11458.4|11459.1|11458.1|68
1642446900000|2022-01-17 19:15:00|11459.4|11458.4|11459.3|11458.3|11459.9|11459|11458.9|11457.9|117
1642447200000|2022-01-17 19:20:00|11459.4|11458.4|11459.6|11458.6|11459.8|11458.9|11459.3|11458.3|63
1642447500000|2022-01-17 19:25:00|11459.5|11458.5|11459.1|11458.1|11459.8|11458.9|11459|11458.1|72
1642447800000|2022-01-17 19:30:00|11459|11458|11458.4|11457.4|11459|11458|11458.1|11457.1|103
1642448100000|2022-01-17 19:35:00|11458.3|11457.3|11458.7|11457.7|11458.8|11457.8|11458.1|11457.2|85
1642448400000|2022-01-17 19:40:00|11458.6|11457.6|11458.6|11457.6|11459.1|11458.1|11458.4|11457.2|122
1642448700000|2022-01-17 19:45:00|11458.7|11457.7|11459|11458|11459.2|11458.3|11458.3|11457.3|132
1642449000000|2022-01-17 19:50:00|11459.1|11458.1|11459.4|11458.7|11459.4|11458.7|11458.3|11457.4|156
1642449300000|2022-01-17 19:55:00|11459.3|11458.6|11459.2|11458.2|11459.4|11458.7|11458.9|11458|83
1642449600000|2022-01-17 20:00:00|11459.1|11458.1|11459.1|11458.4|11459.5|11458.5|11458.9|11457.9|85
1642449900000|2022-01-17 20:05:00|11459.2|11458.2|11459|11458|11459.3|11458.5|11458.9|11457.9|67
1642450200000|2022-01-17 20:10:00|11459.1|11458.1|11459.7|11458.7|11459.8|11458.9|11459|11458|80
1642450500000|2022-01-17 20:15:00|11459.6|11458.6|11459.5|11458.5|11459.7|11458.7|11458.8|11457.9|60
1642450800000|2022-01-17 20:20:00|11459.4|11458.4|11459|11458.3|11459.4|11458.5|11459|11458.1|54
1642451100000|2022-01-17 20:25:00|11459.1|11458.1|11459.7|11458.7|11459.7|11458.9|11459.1|11458.1|63
1642451400000|2022-01-17 20:30:00|11459.8|11458.8|11460.5|11459.5|11460.5|11459.5|11459.7|11458.8|74
1642451700000|2022-01-17 20:35:00|11460.6|11459.6|11461.1|11460.4|11461.5|11460.7|11460.3|11459.3|126
1642452000000|2022-01-17 20:40:00|11461.2|11460.5|11461|11460.3|11461.3|11460.5|11460.8|11460|59
1642452300000|2022-01-17 20:45:00|11461.1|11460.1|11461.1|11460.1|11461.2|11460.5|11460.9|11460|84
1642452600000|2022-01-17 20:50:00|11461.2|11460.2|11461.4|11460.4|11461.8|11460.8|11461.1|11460.1|131
1642452900000|2022-01-17 20:55:00|11461.5|11460.5|11462.4|11461.7|11462.6|11461.8|11461.2|11460.3|210
1642453200000|2022-01-17 21:00:00|11461.8|11461.1|11461.9|11460.9|11462.5|11461.7|11461|11460.1|146
1642453500000|2022-01-17 21:05:00|11462|11461|11461|11460.3|11462|11461|11460.7|11459.9|66
1642453800000|2022-01-17 21:10:00|11461.1|11460.1|11460.9|11460.2|11461.1|11460.3|11460.8|11459.9|37
1642454100000|2022-01-17 21:15:00|11460.8|11460.1|11461.1|11460.1|11461.2|11460.3|11460.8|11460|48
1642454400000|2022-01-17 21:20:00|11461.2|11460.2|11461.5|11460.5|11461.6|11460.7|11460.8|11460|98
1642454700000|2022-01-17 21:25:00|11461.6|11460.6|11460.3|11459.3|11462|11461.1|11459.4|11458.4|168
1642455000000|2022-01-17 21:30:00|11460.2|11459.2|11460.9|11459.9|11461.2|11460.2|11460.1|11459.1|100
1642455300000|2022-01-17 21:35:00|11461|11460|11461.9|11460.9|11462.1|11460.9|11460.8|11459.8|86
1642455600000|2022-01-17 21:40:00|11461.5|11460.5|11461.2|11460.2|11461.6|11460.8|11461.1|11460.2|64
1642455900000|2022-01-17 21:45:00|11461.1|11460.1|11460.2|11459.2|11461.5|11460.3|11460|11459|102
1642456200000|2022-01-17 21:50:00|11460.3|11459.3|11461.5|11460.5|11462.1|11460.7|11459.9|11458.5|161
1642456500000|2022-01-17 21:55:00|11462.1|11460.3|11465.1|11459.9|11466|11461.3|11461.7|11458.8|289
1642456800000|2022-01-17 22:00:00|11465.9|11460.1|11464.1|11459.8|11466|11460.1|11464|11459|64
1642457100000|2022-01-17 22:05:00|11464.2|11460|11462.6|11459.6|11464.6|11460.1|11461.9|11459.3|490
1642457400000|2022-01-17 22:10:00|11464.5|11459.3|11464.9|11459.6|11466|11460|11462.2|11459.3|1342
1642457700000|2022-01-17 22:15:00|11464.8|11459.5|11464.8|11459.8|11466.1|11460.6|11463.8|11459.2|1059
1642458000000|2022-01-17 22:20:00|11464.9|11459.9|11465.1|11459.9|11466|11460.6|11464.7|11459.5|1294
1642458300000|2022-01-17 22:25:00|11465.2|11460|11465.6|11460.3|11466.4|11461|11463.7|11459.1|1331
1642458600000|2022-01-17 22:30:00|11465.3|11460.1|11463.4|11460.1|11465.5|11461.4|11462.9|11459.6|1251
1642458900000|2022-01-17 22:35:00|11463.6|11460.2|11461.8|11458.5|11463.8|11460.8|11460.6|11455.9|1137
1642459200000|2022-01-17 22:40:00|11461.6|11458.6|11464.4|11459.1|11465.7|11462.3|11461.5|11457.8|1076
1642459500000|2022-01-17 22:45:00|11464.5|11459.3|11462.9|11458|11464.5|11459.6|11462.7|11457.7|1057
1642459800000|2022-01-17 22:50:00|11462.8|11458.1|11463.2|11458|11463.5|11458.4|11462.5|11457.2|279
1642460100000|2022-01-17 22:55:00|11462.8|11458.2|11463.1|11458.3|11463.5|11458.5|11462.5|11457.1|352
1642460400000|2022-01-17 23:00:00|11463|11457.5|11461.5|11460.5|11463.8|11461.9|11461.5|11457.5|508
1642460700000|2022-01-17 23:05:00|11461.4|11460.4|11461|11460|11461.8|11460.8|11460.8|11459.6|107
1642461000000|2022-01-17 23:10:00|11460.9|11459.9|11461.7|11460.7|11462.3|11461|11460.3|11458.9|165
1642461300000|2022-01-17 23:15:00|11461.6|11460.6|11460.4|11459.4|11462.1|11460.8|11459.6|11458.6|216
1642461600000|2022-01-17 23:20:00|11460.3|11459.3|11461|11460|11461|11460|11460.2|11459|52
1642461900000|2022-01-17 23:25:00|11460.7|11459.7|11462.8|11461.8|11463.4|11462.4|11459.6|11458.6|269
1642462200000|2022-01-17 23:30:00|11462.7|11461.7|11464.4|11463.4|11464.6|11463.7|11461.7|11460.7|316
1642462500000|2022-01-17 23:35:00|11464.3|11463.3|11461.4|11460.7|11464.3|11463.3|11461.2|11460.3|147
1642462800000|2022-01-17 23:40:00|11461.6|11460.6|11460.8|11459.8|11461.7|11460.7|11460.6|11459.7|108
1642463100000|2022-01-17 23:45:00|11460.7|11459.7|11460.1|11459.1|11460.7|11460|11459|11458.2|133
1642463400000|2022-01-17 23:50:00|11460.3|11459.3|11459.7|11458.7|11460.5|11459.6|11459.6|11458.6|88
1642463700000|2022-01-17 23:55:00|11459.6|11458.6|11458|11457|11459.6|11458.6|11457.1|11456.4|209
1642464000000|2022-01-18 00:00:00|11457.6|11456.9|11456.7|11456|11460.9|11459.9|11456.5|11455.8|374
1642464300000|2022-01-18 00:05:00|11456.6|11455.9|11454.2|11453.5|11457.2|11456.5|11454.1|11453.4|190
1642464600000|2022-01-18 00:10:00|11454.4|11453.4|11452.3|11451.6|11455.2|11454.2|11452.3|11451.6|231
1642464900000|2022-01-18 00:15:00|11452|11451.3|11448.3|11447.6|11452|11451.3|11447.9|11447.2|419
1642465200000|2022-01-18 00:20:00|11448.2|11447.5|11446.9|11446.2|11448.7|11448|11446|11445.3|275
1642465500000|2022-01-18 00:25:00|11447|11446.3|11450.2|11449.5|11450.7|11450|11445.3|11444.6|402
1642465800000|2022-01-18 00:30:00|11450.3|11449.6|11449.9|11449.2|11450.8|11450.1|11448.4|11447.7|327
1642466100000|2022-01-18 00:35:00|11449.8|11449.1|11452.4|11451.7|11452.8|11452|11448.4|11447.6|352
1642466400000|2022-01-18 00:40:00|11452.3|11451.6|11448.4|11447.7|11452.4|11451.7|11448.2|11447.5|280
1642466700000|2022-01-18 00:45:00|11448.3|11447.6|11449.1|11448.4|11449.9|11449.2|11447.8|11447.1|300
1642467000000|2022-01-18 00:50:00|11449.2|11448.5|11454.2|11453.2|11454.6|11453.9|11449.1|11448.4|479
1642467300000|2022-01-18 00:55:00|11454.5|11453.5|11453.6|11452.9|11455|11454.3|11451.9|11451.1|334
1642467600000|2022-01-18 01:00:00|11453.4|11452.7|11455|11454.3|11457.7|11456.9|11452.7|11451.9|414
1642467900000|2022-01-18 01:05:00|11454.9|11454.2|11455.1|11454.4|11457.1|11456.4|11454.5|11453.8|287
1642468200000|2022-01-18 01:10:00|11455|11454.3|11453.4|11452.7|11455|11454.3|11450.8|11450.1|383
1642468500000|2022-01-18 01:15:00|11453.5|11452.8|11452.2|11451.5|11453.5|11452.8|11451.2|11450.5|357
1642468800000|2022-01-18 01:20:00|11452.1|11451.4|11453.3|11452.6|11454.5|11453.8|11451.8|11451.1|381
1642469100000|2022-01-18 01:25:00|11453.2|11452.5|11453.9|11453.2|11454.5|11453.8|11452.6|11451.9|326
1642469400000|2022-01-18 01:30:00|11453.8|11453.1|11451.4|11450.4|11453.8|11453.1|11451|11450.3|327
1642469700000|2022-01-18 01:35:00|11451.5|11450.5|11450.6|11449.9|11451.5|11450.5|11448.8|11448.1|271
1642470000000|2022-01-18 01:40:00|11450.3|11449.6|11450.5|11449.8|11451.1|11450.1|11447.8|11447.1|270
1642470300000|2022-01-18 01:45:00|11450.6|11449.9|11450.7|11450|11450.9|11450.2|11449.2|11448.5|276
1642470600000|2022-01-18 01:50:00|11450.6|11449.9|11451.5|11450.5|11451.7|11450.9|11450|11449.3|255
1642470900000|2022-01-18 01:55:00|11451.4|11450.4|11447.9|11447.2|11452.2|11451.4|11447.6|11446.8|301
1642471200000|2022-01-18 02:00:00|11447.8|11447.1|11451.1|11450.4|11451.1|11450.4|11447.2|11446.5|303
1642471500000|2022-01-18 02:05:00|11451|11450.3|11450|11449.3|11451.1|11450.4|11448.8|11448.1|253
1642471800000|2022-01-18 02:10:00|11450.1|11449.4|11448.1|11447.4|11450.1|11449.4|11448|11447.3|202
1642472100000|2022-01-18 02:15:00|11448|11447.3|11450.1|11449.4|11450.2|11449.5|11447.2|11446.5|320
1642472400000|2022-01-18 02:20:00|11450.2|11449.5|11452.9|11452.2|11453|11452.3|11449.5|11448.8|335
1642472700000|2022-01-18 02:25:00|11453|11452.3|11453.9|11453.2|11455.7|11454.9|11452.9|11452.2|301
1642473000000|2022-01-18 02:30:00|11454|11453.3|11456|11455.3|11456.5|11455.8|11453.9|11453.2|183
1642473300000|2022-01-18 02:35:00|11455.6|11454.9|11453.1|11452.4|11455.7|11455|11453|11452.3|173
1642473600000|2022-01-18 02:40:00|11453|11452.3|11452.1|11451.4|11453.3|11452.5|11450.3|11449.6|255
1642473900000|2022-01-18 02:45:00|11452.2|11451.5|11469.9|11469.2|11473.4|11472.1|11452|11451.1|1097
1642474200000|2022-01-18 02:50:00|11470.5|11469.5|11477.3|11476.6|11483.6|11482.6|11467.7|11466.7|843
1642474500000|2022-01-18 02:55:00|11477.4|11476.4|11476.2|11475.2|11479|11478.2|11474.8|11474.1|835
1642474800000|2022-01-18 03:00:00|11476.1|11475.1|11473.2|11472.2|11476.3|11475.5|11470.8|11469.8|686
1642475100000|2022-01-18 03:05:00|11472.4|11471.7|11473.7|11473|11475.5|11474.8|11472.1|11471.2|354
1642475400000|2022-01-18 03:10:00|11473.2|11472.5|11475.8|11474.8|11475.9|11475.1|11471.9|11471|395
1642475700000|2022-01-18 03:15:00|11475.9|11474.9|11478.1|11477.1|11478.8|11478|11474.1|11473.3|267
1642476000000|2022-01-18 03:20:00|11478.2|11477.2|11482.1|11481.4|11484|11483.3|11477.3|11476.6|469
1642476300000|2022-01-18 03:25:00|11482.2|11481.5|11484.5|11483.5|11485.4|11484.6|11480.9|11480.1|477
1642476600000|2022-01-18 03:30:00|11484.4|11483.4|11490.5|11489.8|11491|11490.3|11483.3|11482.6|642
1642476900000|2022-01-18 03:35:00|11490.6|11489.9|11497.9|11497.2|11498.8|11497.9|11490|11489.2|940
1642477200000|2022-01-18 03:40:00|11498|11497.3|11497.9|11496.9|11499.7|11498.8|11495.8|11495|867
1642477500000|2022-01-18 03:45:00|11498|11497|11497.3|11496.3|11499.2|11498.3|11492.2|11491.5|899
1642477800000|2022-01-18 03:50:00|11497.4|11496.4|11502.3|11501.3|11505.5|11504.5|11494.9|11494.2|699
1642478100000|2022-01-18 03:55:00|11502.4|11501.4|11498.5|11497.5|11506.5|11505.5|11498.3|11497.5|735
1642478400000|2022-01-18 04:00:00|11498.4|11497.4|11494|11493|11501|11500.3|11493.3|11492.5|752
1642478700000|2022-01-18 04:05:00|11493.9|11492.9|11492.7|11492|11494.4|11493.7|11490|11489.1|445
1642479000000|2022-01-18 04:10:00|11492.8|11492.1|11496.3|11495.6|11496.7|11495.8|11491.7|11490.9|357
1642479300000|2022-01-18 04:15:00|11496.2|11495.5|11496.4|11495.7|11498.5|11497.8|11494.9|11494.2|434
1642479600000|2022-01-18 04:20:00|11496.5|11495.8|11491.5|11490.5|11497.5|11496.6|11490.8|11490|578
1642479900000|2022-01-18 04:25:00|11491.4|11490.7|11492.6|11491.6|11492.6|11491.7|11490|11489.2|428
1642480200000|2022-01-18 04:30:00|11492.5|11491.5|11488|11487|11492.5|11491.6|11487.6|11486.8|575
1642480500000|2022-01-18 04:35:00|11487.5|11486.8|11488.7|11488|11489.6|11488.9|11484.6|11483.9|565
1642480800000|2022-01-18 04:40:00|11488.6|11487.9|11485.4|11484.7|11488.8|11488|11485.3|11484.6|325
1642481100000|2022-01-18 04:45:00|11485.3|11484.6|11483.4|11482.7|11486.3|11485.4|11482.9|11482.2|425
1642481400000|2022-01-18 04:50:00|11483.5|11482.8|11484.5|11483.5|11486.4|11485.7|11482.2|11481.5|455
1642481700000|2022-01-18 04:55:00|11484.3|11483.6|11486.1|11485.1|11487.3|11486.6|11483.3|11482.6|377
1642482000000|2022-01-18 05:00:00|11485.9|11485.2|11488.5|11487.5|11488.7|11488|11485.6|11484.8|324
1642482300000|2022-01-18 05:05:00|11488.4|11487.7|11488.1|11487.4|11490.3|11489.4|11487.4|11486.7|358
1642482600000|2022-01-18 05:10:00|11488|11487.3|11485.9|11485.2|11488.5|11487.8|11484.2|11483.5|299
1642482900000|2022-01-18 05:15:00|11486|11485.3|11486.8|11486.1|11489.6|11488.8|11485.9|11485|419
1642483200000|2022-01-18 05:20:00|11486.7|11486|11485.1|11484.1|11487.2|11486.5|11483.9|11483.1|328
1642483500000|2022-01-18 05:25:00|11485|11484.3|11484.6|11483.9|11485.1|11484.4|11483.1|11482.4|318
1642483800000|2022-01-18 05:30:00|11484.5|11483.8|11476.2|11475.2|11485.3|11484.6|11476|11475.2|437
1642484100000|2022-01-18 05:35:00|11476|11475.3|11478.9|11478.2|11480.9|11480.1|11476|11475.3|291
1642484400000|2022-01-18 05:40:00|11479|11478.3|11479.6|11478.6|11480.5|11479.8|11477.3|11476.5|202
1642484700000|2022-01-18 05:45:00|11479.4|11478.7|11478.8|11478.1|11479.9|11479.2|11476.1|11475.4|286
1642485000000|2022-01-18 05:50:00|11478.9|11478.2|11480.4|11479.4|11481.4|11480.7|11478.8|11477.9|336
1642485300000|2022-01-18 05:55:00|11480.2|11479.5|11481.9|11481.2|11482.4|11481.7|11477.7|11476.8|503
1642485600000|2022-01-18 06:00:00|11482.2|11481.1|11482.6|11481.9|11485|11484.3|11481.5|11480.7|464
1642485900000|2022-01-18 06:05:00|11482.5|11481.8|11485.1|11484.4|11486.2|11485.5|11482.5|11481.8|373
1642486200000|2022-01-18 06:10:00|11485.2|11484.5|11485|11484.3|11485.4|11484.7|11481.9|11481.2|254
1642486500000|2022-01-18 06:15:00|11484.7|11484|11487.4|11486.4|11488.2|11487.4|11484.6|11483.9|347
1642486800000|2022-01-18 06:20:00|11487.1|11486.3|11485.4|11484.7|11487.5|11486.6|11485.4|11484.7|164
1642487100000|2022-01-18 06:25:00|11485.6|11484.9|11487|11486.3|11487.4|11486.7|11485.4|11484.7|239
1642487400000|2022-01-18 06:30:00|11486.8|11486.1|11481.6|11480.6|11486.9|11486.2|11480.4|11479.4|355
1642487700000|2022-01-18 06:35:00|11481.7|11480.7|11481.9|11480.9|11484.9|11484.1|11480.7|11479.9|277
1642488000000|2022-01-18 06:40:00|11481.8|11480.8|11490.2|11489.2|11493.3|11491.8|11481.4|11480.5|652
1642488300000|2022-01-18 06:45:00|11489.9|11489.3|11492.2|11491.2|11494.7|11493.7|11488.7|11487.9|643
1642488600000|2022-01-18 06:50:00|11492.1|11491.1|11486|11485.3|11492.1|11491.3|11486|11485.1|541
1642488900000|2022-01-18 06:55:00|11486.1|11485.4|11487.7|11486.7|11489.3|11488.4|11483.8|11483|569
1642489200000|2022-01-18 07:00:00|11487.4|11486.4|11480.4|11479.4|11487.7|11486.7|11480.2|11479.4|693
1642489500000|2022-01-18 07:05:00|11480.2|11479.5|11483.6|11482.9|11485.2|11484.2|11477.9|11477.2|605
1642489800000|2022-01-18 07:10:00|11483.5|11482.8|11490.8|11490.1|11492.4|11491.7|11482.6|11481.9|662
1642490100000|2022-01-18 07:15:00|11490.7|11490|11488.1|11487.1|11491|11490.2|11487.1|11486.2|568
1642490400000|2022-01-18 07:20:00|11488.2|11487.2|11489.9|11489.2|11491.8|11491.1|11487.7|11486.9|556
1642490700000|2022-01-18 07:25:00|11490|11489|11493.7|11492.7|11493.7|11493|11487.9|11487.1|585
1642491000000|2022-01-18 07:30:00|11493.5|11492.8|11495.1|11494.4|11499.2|11498.5|11491.9|11491.2|610
1642491300000|2022-01-18 07:35:00|11495.3|11494.6|11490.7|11489.7|11496.6|11495.8|11490.3|11489.5|729
1642491600000|2022-01-18 07:40:00|11490.5|11489.8|11490.7|11489.7|11491.3|11490.6|11488.5|11487.7|604
1642491900000|2022-01-18 07:45:00|11490.8|11489.8|11488.1|11487.4|11490.9|11490.1|11486.4|11485.7|634
1642492200000|2022-01-18 07:50:00|11488|11487.3|11485.3|11484.3|11488.2|11487.5|11483.3|11482.6|514
1642492500000|2022-01-18 07:55:00|11485.4|11484.6|11488.1|11487.1|11488.4|11487.5|11484.8|11483.9|479
1642492800000|2022-01-18 08:00:00|11487.5|11486.8|11485|11484|11490.6|11489.8|11484|11483.1|778
1642493100000|2022-01-18 08:05:00|11484.7|11484.3|11484|11483.3|11487.6|11486.8|11482.9|11482.2|684
1642493400000|2022-01-18 08:10:00|11483.6|11482.9|11479.3|11478.6|11484.8|11484.1|11477.9|11477.2|701
1642493700000|2022-01-18 08:15:00|11479|11478.3|11473.6|11472.9|11479.4|11478.7|11473.1|11472.4|750
1642494000000|2022-01-18 08:20:00|11473.7|11473|11470.4|11469.7|11476.2|11475.5|11469.6|11468.9|741
1642494300000|2022-01-18 08:25:00|11470.3|11469.6|11472.1|11471.4|11475.8|11474.9|11468.3|11467.6|889
1642494600000|2022-01-18 08:30:00|11471.9|11471.2|11472.5|11471.8|11474.7|11473.9|11470.3|11469.5|570
1642494900000|2022-01-18 08:35:00|11472.4|11471.7|11473.9|11473.2|11474.4|11473.7|11472.2|11471.4|497
1642495200000|2022-01-18 08:40:00|11473.8|11473.1|11471.9|11471.2|11475.3|11474.6|11470.6|11469.9|614
1642495500000|2022-01-18 08:45:00|11472|11471.3|11468.2|11467.5|11472.4|11471.7|11467|11466.1|668
1642495800000|2022-01-18 08:50:00|11468.1|11467.4|11472.6|11471.6|11473.1|11472.3|11467.8|11466.9|557
1642496100000|2022-01-18 08:55:00|11472.4|11471.7|11471.3|11470.3|11473.3|11472.6|11470.4|11469.7|599
1642496400000|2022-01-18 09:00:00|11471.4|11470.4|11466.5|11465.5|11472.6|11471.9|11464.3|11463.6|781
1642496700000|2022-01-18 09:05:00|11466.6|11465.6|11461.1|11460.1|11466.8|11466.1|11457.1|11456.2|774
1642497000000|2022-01-18 09:10:00|11461.2|11460.2|11457.9|11456.9|11461.2|11460.4|11456.6|11455.6|607
1642497300000|2022-01-18 09:15:00|11457.8|11456.8|11456|11455|11458.6|11457.9|11451.6|11450.9|730
1642497600000|2022-01-18 09:20:00|11455.8|11455.1|11454.6|11453.9|11458.7|11458|11453.9|11453.2|683
1642497900000|2022-01-18 09:25:00|11454.7|11454|11458.9|11458.2|11459.9|11459.1|11454.3|11453.6|600
1642498200000|2022-01-18 09:30:00|11458.7|11458|11462|11461.3|11462.3|11461.5|11457.4|11456.7|578
1642498500000|2022-01-18 09:35:00|11461.9|11461.2|11460.6|11459.6|11463.2|11462.4|11458.5|11457.8|750
1642498800000|2022-01-18 09:40:00|11460.4|11459.7|11464.4|11463.7|11465|11464.1|11459.9|11459.2|550
1642499100000|2022-01-18 09:45:00|11464.3|11463.6|11467.6|11466.6|11468.8|11468.1|11464.2|11463.5|613
1642499400000|2022-01-18 09:50:00|11467.3|11466.5|11466.2|11465.5|11468.6|11467.7|11465.6|11464.8|502
1642499700000|2022-01-18 09:55:00|11466.3|11465.6|11467|11466|11468.4|11467.7|11464.1|11463.3|463
1642500000000|2022-01-18 10:00:00|11467.1|11466.1|11464|11463|11468.9|11468.2|11463.5|11462.8|527
1642500300000|2022-01-18 10:05:00|11463.9|11462.9|11463.7|11462.7|11464.2|11463.4|11460.6|11459.9|550
1642500600000|2022-01-18 10:10:00|11463.6|11462.9|11464|11463|11464.6|11463.9|11462|11461.2|499
1642500900000|2022-01-18 10:15:00|11463.8|11463.1|11461.2|11460.5|11465.5|11464.8|11459.7|11459|457
1642501200000|2022-01-18 10:20:00|11461.4|11460.7|11460.1|11459.4|11462.5|11461.8|11458.4|11457.7|323
1642501500000|2022-01-18 10:25:00|11460.2|11459.5|11464.4|11463.4|11464.6|11463.7|11457.9|11457.2|456
1642501800000|2022-01-18 10:30:00|11464.7|11463.7|11464.7|11464|11465.5|11464.8|11462.1|11461.3|424
1642502100000|2022-01-18 10:35:00|11464.8|11464.1|11464.9|11463.9|11465|11464.2|11462|11461.1|442
1642502400000|2022-01-18 10:40:00|11464.7|11464|11468|11467.3|11468.9|11468.2|11463.7|11463|505
1642502700000|2022-01-18 10:45:00|11467.9|11467.2|11470.1|11469.4|11470.3|11469.4|11465.4|11464.7|446
1642503000000|2022-01-18 10:50:00|11470.4|11469.5|11469.4|11468.4|11470.5|11469.7|11468.5|11467.7|414
1642503300000|2022-01-18 10:55:00|11469.3|11468.6|11474.8|11474.1|11475.6|11474.8|11469.3|11468.6|580
1642503600000|2022-01-18 11:00:00|11474.9|11474.2|11473|11472|11475.2|11474.3|11471.5|11470.8|409
1642503900000|2022-01-18 11:05:00|11472.9|11471.9|11472.2|11471.2|11473.6|11472.9|11471.4|11470.6|364
1642504200000|2022-01-18 11:10:00|11472.1|11471.4|11468.7|11468|11473|11472.2|11468.1|11467.2|374
1642504500000|2022-01-18 11:15:00|11468.6|11467.9|11470.3|11469.3|11471|11470.2|11468.6|11467.8|319
1642504800000|2022-01-18 11:20:00|11470.5|11469.8|11470.8|11469.8|11473.3|11472.6|11470.1|11469.3|372
1642505100000|2022-01-18 11:25:00|11470.7|11469.7|11471.5|11470.5|11471.5|11470.8|11468.8|11467.8|465
1642505400000|2022-01-18 11:30:00|11471.4|11470.7|11473|11472.3|11473.9|11473.2|11470.7|11469.9|397
1642505700000|2022-01-18 11:35:00|11472.9|11472.2|11467.9|11467.2|11473.1|11472.3|11467.9|11467|420
1642506000000|2022-01-18 11:40:00|11468|11467|11467.3|11466.6|11469.7|11468.8|11467.2|11466.4|248
1642506300000|2022-01-18 11:45:00|11467.6|11466.5|11466.7|11466|11468.3|11467.6|11465.6|11464.8|375
1642506600000|2022-01-18 11:50:00|11466.8|11466.1|11470|11469.3|11471.1|11470.3|11466.3|11465.6|344
1642506900000|2022-01-18 11:55:00|11470.3|11469.5|11469.6|11468.6|11470.9|11470.1|11467.2|11466.5|496
1642507200000|2022-01-18 12:00:00|11469.5|11468.5|11467.7|11466.7|11469.6|11468.6|11466.7|11466|533
1642507500000|2022-01-18 12:05:00|11467.5|11466.5|11470.6|11469.6|11470.9|11470.1|11467.4|11466.5|410
1642507800000|2022-01-18 12:10:00|11470.5|11469.5|11468.8|11468.1|11471.3|11470.6|11468.1|11467.3|443
1642508100000|2022-01-18 12:15:00|11468.7|11468|11464.9|11463.9|11470.3|11469.4|11464|11463.1|376
1642508400000|2022-01-18 12:20:00|11464.8|11463.8|11462.5|11461.8|11465|11464.2|11461.2|11460.5|415
1642508700000|2022-01-18 12:25:00|11462.3|11461.6|11463|11462.3|11464.9|11464.2|11460.7|11460|368
1642509000000|2022-01-18 12:30:00|11462.9|11462.2|11460.4|11459.7|11464.1|11463.4|11460.2|11459.4|502
1642509300000|2022-01-18 12:35:00|11460.7|11460|11459.5|11458.8|11462.5|11461.7|11458.1|11457.4|476
1642509600000|2022-01-18 12:40:00|11459.4|11458.7|11458.2|11457.5|11460.2|11459.4|11456.2|11455.5|454
1642509900000|2022-01-18 12:45:00|11458.1|11457.4|11457.1|11456.4|11459|11458.2|11455.3|11454.6|625
1642510200000|2022-01-18 12:50:00|11457.2|11456.5|11460.3|11459.6|11461.9|11461.2|11457|11456.3|474
1642510500000|2022-01-18 12:55:00|11460.4|11459.7|11463.6|11462.9|11463.8|11463.1|11460.2|11459.4|438
1642510800000|2022-01-18 13:00:00|11463.5|11462.8|11465.6|11464.9|11467.2|11466.5|11463.1|11462.4|453
1642511100000|2022-01-18 13:05:00|11465.7|11465|11468.3|11467.3|11469.5|11468.7|11465.7|11465|498
1642511400000|2022-01-18 13:10:00|11468.1|11467.4|11472|11471.3|11472.7|11472|11467.4|11466.7|593
1642511700000|2022-01-18 13:15:00|11472.1|11471.4|11472.9|11472.2|11473.6|11472.9|11468.7|11468|711
1642512000000|2022-01-18 13:20:00|11473.1|11472.4|11468.4|11467.4|11473.8|11473.1|11468|11467.1|682
1642512300000|2022-01-18 13:25:00|11468.1|11467.5|11466.9|11465.9|11468.7|11468|11466|11465|791
1642512600000|2022-01-18 13:30:00|11467|11466|11458|11457|11467.1|11466.1|11457.4|11456.7|1038
1642512900000|2022-01-18 13:35:00|11457.9|11457.2|11459.3|11458.6|11462.1|11461.4|11453.8|11452.9|959
1642513200000|2022-01-18 13:40:00|11459.4|11458.7|11461|11460|11462.6|11461.7|11458.9|11458.2|634
1642513500000|2022-01-18 13:45:00|11460.9|11459.9|11457.9|11456.9|11461.4|11460.7|11456.2|11455.3|517
1642513800000|2022-01-18 13:50:00|11457.7|11457|11460.4|11459.7|11461.1|11460.4|11456.6|11455.7|558
1642514100000|2022-01-18 13:55:00|11460.5|11459.8|11463.1|11462.1|11464.9|11464.2|11460.4|11459.7|616
1642514400000|2022-01-18 14:00:00|11462.9|11462.2|11465.8|11465.1|11465.9|11465.2|11462.9|11462.2|515
1642514700000|2022-01-18 14:05:00|11465.7|11465|11466.8|11466.1|11467.8|11467.1|11464.2|11463.5|457
1642515000000|2022-01-18 14:10:00|11466.6|11465.9|11467.4|11466.7|11468.2|11467.4|11465.5|11464.6|409
1642515300000|2022-01-18 14:15:00|11467.6|11466.6|11469.5|11468.8|11470.8|11470|11467.2|11466.5|769
1642515600000|2022-01-18 14:20:00|11469.4|11468.7|11467.7|11467|11470.8|11470.1|11466.6|11465.9|751
1642515900000|2022-01-18 14:25:00|11467.8|11466.8|11460.8|11460.1|11469.6|11468.7|11460.4|11459.7|674
1642516200000|2022-01-18 14:30:00|11461.6|11460.9|11459|11458|11461.9|11461.2|11456.2|11455.4|854
1642516500000|2022-01-18 14:35:00|11458.9|11458.2|11457|11456.3|11459.8|11459.1|11455.4|11454.7|724
1642516800000|2022-01-18 14:40:00|11456.8|11456.1|11460.2|11459.5|11461.1|11460.3|11456.4|11455.5|793
1642517100000|2022-01-18 14:45:00|11460.4|11459.4|11453.9|11453.2|11460.4|11459.4|11449.2|11448.5|746
1642517400000|2022-01-18 14:50:00|11454|11453.3|11449.2|11448.2|11455.6|11454.9|11446.3|11445.5|968
1642517700000|2022-01-18 14:55:00|11448.6|11447.9|11453|11452|11453.8|11452.9|11445.8|11445.1|772
1642518000000|2022-01-18 15:00:00|11452.9|11452.2|11455.4|11454.7|11457.1|11456.3|11450.2|11449.4|776
1642518300000|2022-01-18 15:05:00|11455|11454.3|11457.7|11457|11460.5|11459.7|11454.2|11453.4|719
1642518600000|2022-01-18 15:10:00|11457.6|11456.9|11461|11460.3|11463.2|11462.5|11457.5|11456.8|847
1642518900000|2022-01-18 15:15:00|11460.9|11460.2|11464.1|11463.4|11468.7|11468|11460.9|11460.2|823
1642519200000|2022-01-18 15:20:00|11463.9|11463.2|11464.4|11463.4|11465.4|11464.6|11461.7|11461|880
1642519500000|2022-01-18 15:25:00|11464.3|11463.3|11465|11464.3|11467.8|11466.9|11463.3|11462.6|836
1642519800000|2022-01-18 15:30:00|11464.9|11464.2|11462.6|11461.9|11465.9|11465.1|11461.5|11460.8|661
1642520100000|2022-01-18 15:35:00|11462.7|11462|11457.7|11456.7|11463.3|11462.4|11457.5|11456.7|582
1642520400000|2022-01-18 15:40:00|11457.4|11456.5|11456.2|11455.5|11459.6|11458.9|11454.9|11454.1|577
1642520700000|2022-01-18 15:45:00|11456.5|11455.6|11456.6|11455.6|11459|11458.3|11454.6|11453.9|777
1642521000000|2022-01-18 15:50:00|11456.5|11455.8|11451.2|11450.5|11456.9|11456.2|11450.1|11449.4|748
1642521300000|2022-01-18 15:55:00|11451.1|11450.4|11455.2|11454.5|11456.2|11455.5|11450.5|11449.8|656
1642521600000|2022-01-18 16:00:00|11455.4|11454.7|11458.5|11457.8|11459|11458.3|11454.2|11453.5|763
1642521900000|2022-01-18 16:05:00|11458.6|11457.9|11455.1|11454.4|11458.9|11458.1|11453|11452.3|649
1642522200000|2022-01-18 16:10:00|11455.2|11454.5|11458.9|11457.9|11459.8|11459.1|11455.1|11454.2|582
1642522500000|2022-01-18 16:15:00|11458.7|11458|11461.4|11460.7|11461.9|11461|11458.5|11457.8|636
1642522800000|2022-01-18 16:20:00|11461.5|11460.8|11460.8|11459.8|11462.2|11461.4|11459.6|11458.9|455
1642523100000|2022-01-18 16:25:00|11460.7|11459.7|11458.5|11457.8|11461.9|11461.2|11458.4|11457.6|551
1642523400000|2022-01-18 16:30:00|11458.6|11457.9|11460|11459.3|11460.4|11459.7|11458|11457.3|402
1642523700000|2022-01-18 16:35:00|11459.9|11459.2|11464.5|11463.8|11464.9|11464.2|11459.9|11459.2|441
1642524000000|2022-01-18 16:40:00|11464.7|11464|11463.6|11462.9|11465.1|11464.2|11463.3|11462.5|373
1642524300000|2022-01-18 16:45:00|11463.7|11462.7|11461.5|11460.8|11463.8|11463|11460.7|11459.9|380
1642524600000|2022-01-18 16:50:00|11461.9|11461.2|11461.4|11460.7|11463.8|11463|11461.3|11460.6|383
1642524900000|2022-01-18 16:55:00|11461.3|11460.6|11460.2|11459.5|11463.1|11462.3|11459.7|11459|352
1642525200000|2022-01-18 17:00:00|11460.1|11459.4|11460|11459.3|11461.9|11461|11459.7|11459|295
1642525500000|2022-01-18 17:05:00|11460.1|11459.4|11461.3|11460.6|11462.3|11461.5|11459.3|11458.5|320
1642525800000|2022-01-18 17:10:00|11461.4|11460.7|11458.5|11457.8|11461.6|11460.9|11456.9|11456|497
1642526100000|2022-01-18 17:15:00|11458.6|11457.9|11455.8|11454.8|11458.6|11457.9|11455.1|11454.2|525
1642526400000|2022-01-18 17:20:00|11455.9|11454.9|11455|11454.3|11457.2|11456.5|11454.9|11454.1|443
1642526700000|2022-01-18 17:25:00|11454.9|11454.2|11459.7|11459|11461.9|11461.2|11454.9|11454.2|477
1642527000000|2022-01-18 17:30:00|11459.8|11459.1|11462.3|11461.6|11462.5|11461.8|11459.8|11459.1|308
1642527300000|2022-01-18 17:35:00|11462.4|11461.7|11463.6|11462.9|11463.8|11463.1|11462.2|11461.5|265
1642527600000|2022-01-18 17:40:00|11463.7|11463|11462.9|11462.2|11464|11463.3|11462.2|11461.5|223
1642527900000|2022-01-18 17:45:00|11463|11462.3|11461.6|11460.9|11463.9|11463.1|11461|11460.3|334
1642528200000|2022-01-18 17:50:00|11461.7|11461|11458.8|11458.1|11464.1|11463.4|11457.4|11456.7|535
1642528500000|2022-01-18 17:55:00|11458.7|11458|11459.4|11458.7|11460.5|11459.7|11458.5|11457.7|359
1642528800000|2022-01-18 18:00:00|11459.3|11458.6|11459.2|11458.5|11459.7|11458.9|11457.2|11456.5|350
1642529100000|2022-01-18 18:05:00|11459.1|11458.4|11462.2|11461.5|11462.4|11461.6|11458.1|11457.4|323
1642529400000|2022-01-18 18:10:00|11462.1|11461.4|11460.5|11459.8|11463.2|11462.2|11459.3|11458.5|226
1642529700000|2022-01-18 18:15:00|11460.4|11459.7|11460.7|11460|11460.9|11460.2|11457.8|11457.1|286
1642530000000|2022-01-18 18:20:00|11460.6|11459.9|11459.2|11458.5|11461.2|11460.5|11458.7|11458|309
1642530300000|2022-01-18 18:25:00|11459.3|11458.6|11462.5|11461.8|11463.3|11462.5|11459.2|11458.4|395
1642530600000|2022-01-18 18:30:00|11462.6|11461.9|11461.4|11460.4|11462.8|11462|11460.2|11459.5|337
1642530900000|2022-01-18 18:35:00|11461.3|11460.6|11462.7|11461.7|11463.9|11463.1|11461.2|11460.5|352
1642531200000|2022-01-18 18:40:00|11462.8|11461.8|11461.2|11460.5|11462.8|11462.1|11460.4|11459.7|291
1642531500000|2022-01-18 18:45:00|11461.4|11460.4|11460.5|11459.8|11461.4|11460.5|11458.5|11457.8|219
1642531800000|2022-01-18 18:50:00|11460.7|11460|11462|11461|11462.5|11461.7|11459.8|11459.1|248
1642532100000|2022-01-18 18:55:00|11461.8|11461.1|11461.8|11460.8|11462.2|11461.5|11460.7|11460|207
1642532400000|2022-01-18 19:00:00|11461.9|11460.9|11457.8|11456.8|11461.9|11460.9|11457|11456.1|274
1642532700000|2022-01-18 19:05:00|11457.9|11456.9|11456.9|11456.2|11457.9|11457.1|11455.2|11454.5|338
1642533000000|2022-01-18 19:10:00|11457|11456.3|11453.6|11452.9|11457.3|11456.5|11453.2|11452.4|228
1642533300000|2022-01-18 19:15:00|11453.7|11453|11452.6|11451.9|11454.1|11453.4|11451.6|11450.9|251
1642533600000|2022-01-18 19:20:00|11452.8|11452.1|11452.5|11451.8|11453.3|11452.6|11451.6|11450.9|191
1642533900000|2022-01-18 19:25:00|11452.2|11451.5|11452.4|11451.7|11453.4|11452.7|11451.4|11450.7|260
1642534200000|2022-01-18 19:30:00|11452.5|11451.8|11451.8|11451.1|11453.3|11452.6|11451.1|11450.4|299
1642534500000|2022-01-18 19:35:00|11451.9|11451.2|11455.2|11454.5|11455.4|11454.7|11451.2|11450.4|346
1642534800000|2022-01-18 19:40:00|11455.3|11454.6|11455.9|11455.2|11456.3|11455.5|11454.5|11453.8|325
1642535100000|2022-01-18 19:45:00|11455.8|11455.1|11457.5|11456.5|11458.8|11458|11455.5|11454.8|322
1642535400000|2022-01-18 19:50:00|11457.6|11456.6|11461|11460.3|11462|11461.3|11456.3|11455.5|474
1642535700000|2022-01-18 19:55:00|11461.2|11460.5|11462.9|11462.2|11463|11462.2|11459.5|11458.8|680
1642536000000|2022-01-18 20:00:00|11462.8|11462.1|11460.7|11460|11463|11462.2|11460.5|11459.8|592
1642536300000|2022-01-18 20:05:00|11461|11460.3|11463.5|11462.8|11464.8|11464.1|11459.5|11458.8|368
1642536600000|2022-01-18 20:10:00|11463.6|11462.9|11462.8|11462.1|11464.4|11463.6|11462|11461.3|329
1642536900000|2022-01-18 20:15:00|11462.7|11462|11462.9|11461.9|11464.3|11463.6|11461.4|11460.6|393
1642537200000|2022-01-18 20:20:00|11462.8|11461.8|11462.5|11461.8|11463.6|11462.9|11461.6|11460.9|341
1642537500000|2022-01-18 20:25:00|11462.6|11461.9|11462.4|11461.7|11463.7|11462.8|11461.6|11460.9|338
1642537800000|2022-01-18 20:30:00|11462.3|11461.6|11463.5|11462.8|11464.2|11463.3|11461.5|11460.8|328
1642538100000|2022-01-18 20:35:00|11463.6|11462.9|11462.8|11461.8|11463.9|11463|11461.6|11460.9|452
1642538400000|2022-01-18 20:40:00|11462.6|11461.9|11460.9|11459.9|11463.1|11462.3|11460.5|11459.6|472
1642538700000|2022-01-18 20:45:00|11460.8|11459.8|11461.8|11460.8|11462|11461.2|11459.8|11459.1|508
1642539000000|2022-01-18 20:50:00|11461.4|11460.7|11463.6|11462.9|11464|11463.1|11461.3|11460.6|577
1642539300000|2022-01-18 20:55:00|11463.5|11462.8|11462.8|11462.1|11465|11464.3|11462.2|11461.4|590
1642539600000|2022-01-18 21:00:00|11462.7|11462|11462.9|11461.9|11464.5|11463.7|11461.4|11460.5|508
1642539900000|2022-01-18 21:05:00|11463|11462|11461.5|11460.5|11463.6|11462.8|11461.1|11460.2|393
1642540200000|2022-01-18 21:10:00|11461.2|11460.4|11460|11459|11462.1|11461.3|11459|11458.1|326
1642540500000|2022-01-18 21:15:00|11460.1|11459.1|11461.7|11460.7|11461.8|11460.9|11459.8|11458.9|380
1642540800000|2022-01-18 21:20:00|11461.6|11460.6|11460.8|11459.8|11461.7|11460.8|11459.7|11459|382
1642541100000|2022-01-18 21:25:00|11460.9|11459.9|11460.4|11459.7|11463|11462|11460.1|11459.2|402
1642541400000|2022-01-18 21:30:00|11460.5|11459.5|11461.1|11460.1|11461.8|11460.8|11460.3|11459.3|305
1642541700000|2022-01-18 21:35:00|11460.8|11460|11460.6|11459.6|11461.2|11460.2|11459.6|11458.6|290
1642542000000|2022-01-18 21:40:00|11460.7|11459.7|11460.3|11459.6|11461.2|11460.2|11459.6|11458.8|299
1642542300000|2022-01-18 21:45:00|11460.4|11459.3|11460.4|11459.4|11460.4|11459.4|11458.9|11458|296
1642542600000|2022-01-18 21:50:00|11460.3|11459.3|11459|11458|11460.3|11459.3|11458.4|11457.6|315
1642542900000|2022-01-18 21:55:00|11459.1|11458.1|11464.1|11458.1|11464.4|11460.6|11457.3|11456.2|501
1642543200000|2022-01-18 22:00:00|11464|11458.8|11465.2|11459.2|11466.2|11460.2|11461.1|11458.8|59
1642543500000|2022-01-18 22:05:00|11464.3|11458.3|11462.3|11458.5|11466.2|11460.3|11460.7|11458.1|97
1642543800000|2022-01-18 22:10:00|11465.3|11459.3|11465.3|11459.3|11467.2|11461.2|11462.1|11457|613
1642544100000|2022-01-18 22:15:00|11465.4|11459.4|11463|11458|11465.8|11459.8|11462.7|11457.1|579
1642544400000|2022-01-18 22:20:00|11463.1|11457.9|11462.8|11458|11463.4|11458.6|11462|11456.9|310
1642544700000|2022-01-18 22:25:00|11462.7|11458.2|11462.1|11457.6|11463.5|11458.2|11461.8|11456.9|245
1642545000000|2022-01-18 22:30:00|11462.4|11457.7|11461.4|11458.4|11463.5|11458.6|11461.3|11457.4|310
1642545300000|2022-01-18 22:35:00|11461.5|11458.2|11462|11457.9|11462.7|11458.6|11461.1|11457.4|190
1642545600000|2022-01-18 22:40:00|11461.9|11458.2|11462.1|11458.4|11462.5|11458.7|11461.5|11457.5|188
1642545900000|2022-01-18 22:45:00|11462.4|11458.2|11461.5|11459.1|11462.7|11459.5|11461.3|11457.8|575
1642546200000|2022-01-18 22:50:00|11461.8|11459.5|11461.4|11458.1|11462.7|11459.8|11461.1|11457.7|1232
1642546500000|2022-01-18 22:55:00|11461.5|11458.2|11461.4|11459.1|11462|11459.7|11460.3|11456.9|1121
1642546800000|2022-01-18 23:00:00|11461.1|11458.9|11461|11460|11461.7|11460.3|11459|11457.5|699
1642547100000|2022-01-18 23:05:00|11460.9|11459.9|11460.3|11459.3|11461.3|11460|11460.2|11458.5|221
1642547400000|2022-01-18 23:10:00|11460.4|11459.4|11460.2|11459.2|11460.6|11459.6|11459.5|11458.3|184
1642547700000|2022-01-18 23:15:00|11460.1|11459.1|11459.5|11458.5|11460.3|11459.5|11458.9|11458.2|173
1642548000000|2022-01-18 23:20:00|11459.6|11458.6|11458.2|11457.2|11460.8|11460|11458|11457.2|115
1642548300000|2022-01-18 23:25:00|11458.3|11457.3|11458.2|11457.2|11459.1|11458.1|11457.7|11456.9|108
1642548600000|2022-01-18 23:30:00|11458.1|11457.1|11460|11459|11460.2|11459.4|11457.9|11456.9|312
1642548900000|2022-01-18 23:35:00|11460.1|11459.1|11460.5|11459.8|11462.1|11461.4|11459.5|11458.7|219
1642549200000|2022-01-18 23:40:00|11460.7|11459.7|11459.4|11458.4|11460.8|11459.9|11458.3|11457.6|169
1642549500000|2022-01-18 23:45:00|11458.7|11458|11457.5|11456.5|11459|11458|11457|11456.2|208
1642549800000|2022-01-18 23:50:00|11457.4|11456.4|11457.9|11456.9|11457.9|11457.1|11456.6|11455.8|195
1642550100000|2022-01-18 23:55:00|11457.8|11457.2|11456.2|11455.5|11458.4|11457.6|11456.2|11455.5|242
1642550400000|2022-01-19 00:00:00|11456.1|11455.4|11462.1|11461.4|11462.7|11461.7|11454.5|11453.7|578
1642550700000|2022-01-19 00:05:00|11462.3|11461.6|11463.7|11463|11464.5|11463.7|11460.9|11460.2|665
1642551000000|2022-01-19 00:10:00|11463.6|11462.9|11467.2|11466.5|11468.2|11467.5|11462.4|11461.6|545
1642551300000|2022-01-19 00:15:00|11467.4|11466.7|11467.4|11466.7|11468.2|11467.5|11466.4|11465.6|510
1642551600000|2022-01-19 00:20:00|11467.3|11466.6|11467.7|11467|11468.8|11468|11466.6|11465.9|423
1642551900000|2022-01-19 00:25:00|11467.6|11466.9|11468.8|11468.1|11469.2|11468.5|11466.5|11465.6|276
1642552200000|2022-01-19 00:30:00|11468.7|11468|11467.9|11467.2|11470.8|11470|11466.2|11465.5|380
1642552500000|2022-01-19 00:35:00|11467.7|11467|11465.3|11464.6|11468.2|11467.5|11464.5|11463.8|303
1642552800000|2022-01-19 00:40:00|11465.4|11464.7|11466.1|11465.4|11466.9|11466.2|11464.9|11464.2|238
1642553100000|2022-01-19 00:45:00|11466|11465.3|11466.3|11465.6|11467.7|11467|11465.7|11465|244
1642553400000|2022-01-19 00:50:00|11466.4|11465.7|11470.6|11469.6|11470.7|11470|11464.8|11464.1|785
1642553700000|2022-01-19 00:55:00|11470.7|11469.7|11470.8|11469.8|11472|11471.1|11468.5|11467.7|598
1642554000000|2022-01-19 01:00:00|11470.7|11469.7|11472.7|11472|11473.1|11472.4|11469.7|11468.8|639
1642554300000|2022-01-19 01:05:00|11472.6|11471.9|11473.1|11472.4|11473.9|11473.1|11471.6|11470.7|373
1642554600000|2022-01-19 01:10:00|11473.2|11472.5|11473.6|11472.6|11473.7|11472.9|11472|11471.3|250
1642554900000|2022-01-19 01:15:00|11473.5|11472.8|11475.8|11475.1|11479.3|11478.6|11473|11472.1|543
1642555200000|2022-01-19 01:20:00|11475.7|11475|11472.8|11472.1|11476|11475.2|11471.7|11470.9|431
1642555500000|2022-01-19 01:25:00|11472.7|11472|11476.8|11476.1|11477.4|11476.6|11472.6|11471.9|577
1642555800000|2022-01-19 01:30:00|11476.7|11476|11475.1|11474.4|11477.4|11476.5|11475.1|11474.4|501
1642556100000|2022-01-19 01:35:00|11475|11474.3|11473.9|11472.9|11475.5|11474.7|11473.7|11472.9|444
1642556400000|2022-01-19 01:40:00|11473.7|11473|11469.3|11468.6|11473.7|11473|11469.2|11468.5|383
1642556700000|2022-01-19 01:45:00|11469.4|11468.7|11469.9|11469.2|11471.4|11470.6|11469|11468.1|398
1642557000000|2022-01-19 01:50:00|11469.8|11469.1|11465.8|11465.1|11469.8|11469.1|11465|11464.3|487
1642557300000|2022-01-19 01:55:00|11465.7|11465|11466|11465.3|11466.8|11465.9|11464.1|11463.4|477
1642557600000|2022-01-19 02:00:00|11466.3|11465.6|11468.4|11467.7|11469.1|11468.4|11465.8|11465.1|357
1642557900000|2022-01-19 02:05:00|11468.5|11467.8|11469.4|11468.7|11470.6|11469.9|11467.6|11466.9|426
1642558200000|2022-01-19 02:10:00|11469.6|11468.6|11471.2|11470.5|11472.8|11472.1|11469.5|11468.6|377
1642558500000|2022-01-19 02:15:00|11471.1|11470.4|11470.3|11469.6|11472.2|11471.5|11470.2|11469.4|368
1642558800000|2022-01-19 02:20:00|11470.4|11469.7|11467.7|11467|11470.6|11469.8|11467.3|11466.6|460
1642559100000|2022-01-19 02:25:00|11467.4|11466.7|11467.7|11467|11468.3|11467.6|11466.6|11465.9|366
1642559400000|2022-01-19 02:30:00|11467.6|11466.9|11467.6|11466.9|11469.1|11468.4|11466.4|11465.6|386
1642559700000|2022-01-19 02:35:00|11467.3|11466.6|11467.1|11466.4|11467.7|11467|11466.2|11465.4|440
1642560000000|2022-01-19 02:40:00|11467.2|11466.5|11470|11469.3|11471.1|11470.4|11467|11466.2|611
1642560300000|2022-01-19 02:45:00|11470.1|11469.4|11466.6|11465.9|11470.3|11469.6|11465.7|11464.9|481
1642560600000|2022-01-19 02:50:00|11466.7|11465.7|11466.2|11465.5|11467.6|11466.9|11465.4|11464.7|434
1642560900000|2022-01-19 02:55:00|11466.3|11465.6|11465.2|11464.5|11467.3|11466.6|11465.1|11464.4|337
1642561200000|2022-01-19 03:00:00|11465.3|11464.6|11463.6|11462.9|11466.6|11465.9|11462.6|11461.8|297
1642561500000|2022-01-19 03:05:00|11463.7|11463|11462|11461.3|11464.7|11464|11461.3|11460.6|448
1642561800000|2022-01-19 03:10:00|11462.1|11461.4|11461.5|11460.8|11463.4|11462.7|11461.2|11460.4|462
1642562100000|2022-01-19 03:15:00|11461.4|11460.7|11464.1|11463.4|11465.2|11464.5|11461.4|11460.7|397
1642562400000|2022-01-19 03:20:00|11464|11463.3|11460.5|11459.8|11464.6|11463.8|11460.5|11459.8|416
1642562700000|2022-01-19 03:25:00|11459.7|11458.7|11459.1|11458.4|11460|11459.1|11456.7|11455.8|509
1642563000000|2022-01-19 03:30:00|11458.9|11458.2|11456.6|11455.9|11460.3|11459.6|11456.5|11455.7|418
1642563300000|2022-01-19 03:35:00|11456.7|11456|11453.6|11452.9|11456.8|11456|11453.1|11452.4|455
1642563600000|2022-01-19 03:40:00|11453.5|11452.8|11454|11453.3|11456.3|11455.5|11452.6|11451.9|479
1642563900000|2022-01-19 03:45:00|11453.8|11453.1|11453|11452.3|11454.1|11453.3|11449.3|11448.6|510
1642564200000|2022-01-19 03:50:00|11453.2|11452.2|11454.1|11453.4|11454.3|11453.6|11451.4|11450.7|437
1642564500000|2022-01-19 03:55:00|11454.2|11453.5|11456.1|11455.1|11456.8|11456.1|11454.1|11453.4|402
1642564800000|2022-01-19 04:00:00|11456.2|11455.2|11458.1|11457.4|11458.3|11457.4|11456|11455.1|293
1642565100000|2022-01-19 04:05:00|11458|11457.3|11455|11454.3|11458.2|11457.4|11455|11454.3|247
1642565400000|2022-01-19 04:10:00|11455.1|11454.4|11452.8|11451.8|11456.5|11455.6|11452|11451.1|348
1642565700000|2022-01-19 04:15:00|11452.7|11451.7|11448.1|11447.4|11452.7|11451.8|11448|11447.1|392
1642566000000|2022-01-19 04:20:00|11447.8|11447.1|11446.2|11445.2|11448.3|11447.3|11442.5|11441.6|638
1642566300000|2022-01-19 04:25:00|11446.4|11445.7|11446.4|11445.7|11447.6|11446.9|11444.3|11443.3|418
1642566600000|2022-01-19 04:30:00|11446.3|11445.6|11444.9|11443.9|11449.1|11448.2|11444.1|11443.4|546
1642566900000|2022-01-19 04:35:00|11445|11444|11440.8|11440.1|11445|11444.1|11438.8|11438.1|394
1642567200000|2022-01-19 04:40:00|11440.9|11439.9|11444.7|11444|11445|11444.3|11440.8|11439.9|388
1642567500000|2022-01-19 04:45:00|11444.8|11444.1|11444.1|11443.4|11446.2|11445.5|11443.3|11442.4|286
1642567800000|2022-01-19 04:50:00|11444.2|11443.5|11441.9|11440.9|11444.8|11444.1|11440.7|11439.9|402
1642568100000|2022-01-19 04:55:00|11441.7|11441|11438.2|11437.5|11443.3|11442.6|11436.9|11436.2|466
1642568400000|2022-01-19 05:00:00|11438.4|11437.7|11436.1|11435.4|11438.8|11438|11435.9|11435.2|410
1642568700000|2022-01-19 05:05:00|11436|11435.3|11435|11434.3|11438.9|11438.2|11434.8|11434|402
1642569000000|2022-01-19 05:10:00|11435.1|11434.4|11433.7|11433|11435.7|11434.8|11432|11431.3|420
1642569300000|2022-01-19 05:15:00|11433.8|11433.1|11431.2|11430.5|11433.8|11433.1|11430|11429.3|480
1642569600000|2022-01-19 05:20:00|11431.3|11430.6|11430.2|11429.5|11432.2|11431.4|11427|11426.3|584
1642569900000|2022-01-19 05:25:00|11430.1|11429.4|11433|11432|11434.4|11433.5|11429.5|11428.8|399
1642570200000|2022-01-19 05:30:00|11432.6|11431.9|11429.3|11428.3|11433.5|11432.8|11429.2|11428.3|485
1642570500000|2022-01-19 05:35:00|11429.4|11428.4|11429.5|11428.8|11430.1|11429.4|11427.3|11426.6|334
1642570800000|2022-01-19 05:40:00|11429.7|11428.7|11429.8|11429.1|11430.1|11429.3|11425.5|11424.8|387
1642571100000|2022-01-19 05:45:00|11429.7|11429|11422.3|11421.6|11430.2|11429.5|11422|11421.1|527
1642571400000|2022-01-19 05:50:00|11422.2|11421.5|11425.3|11424.6|11427.2|11426.5|11421|11420.3|598
1642571700000|2022-01-19 05:55:00|11425.2|11424.5|11425.8|11425.1|11427.7|11427|11423.5|11422.8|398
1642572000000|2022-01-19 06:00:00|11425.7|11425|11427|11426.3|11428.3|11427.5|11423.4|11422.5|555
1642572300000|2022-01-19 06:05:00|11427.1|11426.4|11429.3|11428.3|11430.2|11429.4|11426.9|11426.2|421
1642572600000|2022-01-19 06:10:00|11429.1|11428.4|11428.7|11428|11430.4|11429.7|11428.5|11427.8|300
1642572900000|2022-01-19 06:15:00|11428.6|11427.9|11427.9|11426.9|11428.9|11428|11426.3|11425.5|236
1642573200000|2022-01-19 06:20:00|11427.7|11427|11428|11427|11428|11427.2|11426.3|11425.5|281
1642573500000|2022-01-19 06:25:00|11427.9|11426.9|11426.6|11425.9|11429.1|11428.4|11426.5|11425.8|274
1642573800000|2022-01-19 06:30:00|11426.5|11425.8|11427.2|11426.5|11428|11427.1|11423.9|11423.1|448
1642574100000|2022-01-19 06:35:00|11427.3|11426.6|11427.9|11427.2|11428.7|11427.9|11426.5|11425.6|295
1642574400000|2022-01-19 06:40:00|11427.8|11427.1|11427.6|11426.9|11429.2|11428.4|11426.1|11425.4|284
1642574700000|2022-01-19 06:45:00|11427.5|11426.8|11428.4|11427.7|11428.8|11428|11427.3|11426.4|230
1642575000000|2022-01-19 06:50:00|11428.5|11427.8|11430.2|11429.5|11431.3|11430.5|11428.4|11427.7|232
1642575300000|2022-01-19 06:55:00|11429.8|11429.1|11426.6|11425.6|11431.8|11430.9|11426.6|11425.6|475
1642575600000|2022-01-19 07:00:00|11426.7|11425.7|11426.4|11425.7|11428.8|11427.8|11423.4|11422.6|831
1642575900000|2022-01-19 07:05:00|11426.5|11425.8|11432|11431.3|11433.4|11432.6|11425.7|11424.9|549
1642576200000|2022-01-19 07:10:00|11432.2|11431.2|11436.5|11435.5|11436.5|11435.7|11431.4|11430.7|627
1642576500000|2022-01-19 07:15:00|11436.4|11435.4|11438.4|11437.4|11439.2|11438.5|11435.8|11435|588
1642576800000|2022-01-19 07:20:00|11438.5|11437.5|11436.7|11435.7|11439|11438.2|11435|11434.2|568
1642577100000|2022-01-19 07:25:00|11436.5|11435.8|11435.4|11434.7|11437.8|11437.1|11434.4|11433.6|503
1642577400000|2022-01-19 07:30:00|11435.6|11434.9|11437|11436|11439.3|11438.6|11435.1|11434.3|536
1642577700000|2022-01-19 07:35:00|11437.1|11436.1|11436.7|11435.7|11438.5|11437.6|11434.1|11433.2|429
1642578000000|2022-01-19 07:40:00|11436.8|11435.8|11439.5|11438.8|11440.6|11439.8|11436.8|11435.8|530
1642578300000|2022-01-19 07:45:00|11439.6|11438.9|11441.8|11441.1|11444.2|11443.3|11439.5|11438.7|690
1642578600000|2022-01-19 07:50:00|11441.9|11441.2|11442.9|11441.9|11443.3|11442.5|11439|11438.1|605
1642578900000|2022-01-19 07:55:00|11442.7|11442|11442.6|11441.9|11443.3|11442.6|11439.5|11438.7|535
1642579200000|2022-01-19 08:00:00|11442.8|11442.1|11440|11439.3|11445.3|11444.5|11439.1|11438.4|706
1642579500000|2022-01-19 08:05:00|11439.9|11439.2|11441.4|11440.7|11443.6|11442.7|11438.6|11437.8|687
1642579800000|2022-01-19 08:10:00|11441.3|11440.6|11439.8|11439.1|11442.4|11441.6|11438.2|11437.4|629
1642580100000|2022-01-19 08:15:00|11440|11439.3|11438.8|11438.1|11440.3|11439.6|11437.6|11436.9|524
1642580400000|2022-01-19 08:20:00|11438.7|11438|11437.9|11437.2|11439|11438.3|11436.1|11435.3|596
1642580700000|2022-01-19 08:25:00|11437.8|11437.1|11439.7|11439|11439.9|11439.1|11436.2|11435.3|567
1642581000000|2022-01-19 08:30:00|11439.6|11438.9|11440.3|11439.6|11442.2|11441.4|11437|11436.3|631
1642581300000|2022-01-19 08:35:00|11440.4|11439.7|11440.6|11439.9|11441.9|11441.2|11438.9|11438.1|576
1642581600000|2022-01-19 08:40:00|11440.7|11440|11440.5|11439.8|11442.5|11441.7|11439.5|11438.8|470
1642581900000|2022-01-19 08:45:00|11440.7|11440|11441.7|11441|11442.4|11441.7|11440|11439.2|434
1642582200000|2022-01-19 08:50:00|11441.6|11440.9|11447.1|11446.4|11447.4|11446.7|11441.6|11440.9|585
1642582500000|2022-01-19 08:55:00|11447.2|11446.5|11446.2|11445.2|11448|11447.1|11443.6|11442.8|605
1642582800000|2022-01-19 09:00:00|11446.1|11445.4|11449.4|11448.7|11449.6|11448.9|11444.1|11443.4|578
1642583100000|2022-01-19 09:05:00|11449.3|11448.6|11448.9|11448.2|11450.1|11449.4|11447.4|11446.7|497
1642583400000|2022-01-19 09:10:00|11448.8|11448.1|11449.7|11448.7|11450.2|11449.4|11447.8|11447.1|407
1642583700000|2022-01-19 09:15:00|11449.5|11448.8|11448.8|11447.8|11451|11450.3|11448.2|11447.3|497
1642584000000|2022-01-19 09:20:00|11448.6|11447.9|11447.6|11446.9|11449.8|11449.1|11447.3|11446.6|513
1642584300000|2022-01-19 09:25:00|11447.9|11447.2|11450.5|11449.8|11453.4|11452.6|11447.4|11446.7|594
1642584600000|2022-01-19 09:30:00|11450.6|11449.9|11448.5|11447.8|11451.1|11450.4|11448.3|11447.6|497
1642584900000|2022-01-19 09:35:00|11448.6|11447.9|11449.5|11448.8|11450.9|11450|11448|11447.3|380
1642585200000|2022-01-19 09:40:00|11449.6|11448.9|11453.9|11453.2|11454.5|11453.7|11449.5|11448.7|558
1642585500000|2022-01-19 09:45:00|11453.6|11452.9|11451.4|11450.7|11454.2|11453.4|11450.5|11449.7|313
1642585800000|2022-01-19 09:50:00|11451.5|11450.8|11453.2|11452.5|11453.9|11453.1|11451.5|11450.6|314
1642586100000|2022-01-19 09:55:00|11453.3|11452.6|11452.6|11451.9|11453.3|11452.6|11451|11450.3|354
1642586400000|2022-01-19 10:00:00|11452.5|11451.8|11455.2|11454.5|11455.8|11455|11452.1|11451.3|477
1642586700000|2022-01-19 10:05:00|11455.1|11454.4|11452.8|11452.1|11455.4|11454.7|11452.3|11451.6|329
1642587000000|2022-01-19 10:10:00|11452.7|11452|11450.7|11450|11454|11453.3|11449.1|11448.4|376
1642587300000|2022-01-19 10:15:00|11450.8|11450.1|11452|11451.3|11452.8|11452|11450.3|11449.6|377
1642587600000|2022-01-19 10:20:00|11451.9|11451.2|11447.7|11447|11452.4|11451.6|11447.6|11446.9|420
1642587900000|2022-01-19 10:25:00|11447.6|11446.9|11450|11449.3|11450.6|11449.9|11447.6|11446.9|329
1642588200000|2022-01-19 10:30:00|11449.9|11449.2|11452.9|11452.2|11453.4|11452.6|11449.9|11449.1|322
1642588500000|2022-01-19 10:35:00|11452.8|11452.1|11453.1|11452.4|11454.6|11453.9|11452.4|11451.7|396
1642588800000|2022-01-19 10:40:00|11453.2|11452.5|11449.8|11449.1|11454.8|11454|11449.7|11449|362
1642589100000|2022-01-19 10:45:00|11450|11449|11450.7|11450|11451.7|11451|11449.5|11448.7|309
1642589400000|2022-01-19 10:50:00|11450.6|11449.9|11450.1|11449.4|11451.2|11450.5|11449.3|11448.5|279
1642589700000|2022-01-19 10:55:00|11450.2|11449.5|11448.9|11447.9|11450.5|11449.7|11448|11447.3|439
1642590000000|2022-01-19 11:00:00|11448.8|11447.8|11449.4|11448.4|11450.7|11450|11447.8|11447.1|370
1642590300000|2022-01-19 11:05:00|11449.5|11448.5|11451.5|11450.8|11451.7|11450.8|11449.2|11448.4|385
1642590600000|2022-01-19 11:10:00|11451.4|11450.7|11451.8|11451.1|11454.2|11453.4|11451.4|11450.7|388
1642590900000|2022-01-19 11:15:00|11451.7|11451|11451.4|11450.7|11453.1|11452.3|11451.1|11450.4|337
1642591200000|2022-01-19 11:20:00|11451.3|11450.6|11448.8|11448.1|11451.5|11450.6|11448.6|11447.9|352
1642591500000|2022-01-19 11:25:00|11448.6|11447.9|11445.1|11444.4|11448.9|11448.1|11444|11443.3|489
1642591800000|2022-01-19 11:30:00|11444.6|11443.9|11445.2|11444.2|11445.4|11444.6|11441.4|11440.7|553
1642592100000|2022-01-19 11:35:00|11445.3|11444.3|11444.1|11443.1|11445.6|11444.6|11442.3|11441.5|415
1642592400000|2022-01-19 11:40:00|11443.9|11443.2|11442|11441.3|11445.5|11444.8|11441.9|11441|266
1642592700000|2022-01-19 11:45:00|11442.1|11441|11446.5|11445.5|11447.4|11446.5|11441.9|11441|263
1642593000000|2022-01-19 11:50:00|11446.6|11445.6|11449.2|11448.5|11450|11449.1|11446.4|11445.5|409
1642593300000|2022-01-19 11:55:00|11449.3|11448.6|11450.5|11449.5|11452.2|11451.3|11447.6|11446.7|380
1642593600000|2022-01-19 12:00:00|11450.7|11449.7|11448.9|11447.9|11451.5|11450.8|11448.5|11447.7|506
1642593900000|2022-01-19 12:05:00|11449|11448|11447.1|11446.4|11449.6|11448.9|11446.9|11446.1|263
1642594200000|2022-01-19 12:10:00|11447|11446.3|11449.1|11448.4|11450.4|11449.7|11447|11446.3|339
1642594500000|2022-01-19 12:15:00|11449.2|11448.5|11446.3|11445.6|11450.7|11449.8|11445.7|11445|384
1642594800000|2022-01-19 12:20:00|11446.4|11445.7|11444|11443.3|11447.3|11446.5|11443|11442.2|356
1642595100000|2022-01-19 12:25:00|11443.9|11443.2|11444.4|11443.4|11446.2|11445.5|11442.7|11441.8|358
1642595400000|2022-01-19 12:30:00|11444.3|11443.3|11445.3|11444.6|11445.5|11444.7|11442.1|11441.4|408
1642595700000|2022-01-19 12:35:00|11445.2|11444.5|11447.6|11446.9|11448.8|11448|11445.2|11444.4|379
1642596000000|2022-01-19 12:40:00|11447.8|11446.8|11449.1|11448.4|11450.2|11449.4|11446.4|11445.6|506
1642596300000|2022-01-19 12:45:00|11448.9|11448.2|11449|11448.3|11449.3|11448.5|11447.5|11446.8|277
1642596600000|2022-01-19 12:50:00|11448.6|11447.9|11451.3|11450.6|11452.1|11451.3|11448.3|11447.4|319
1642596900000|2022-01-19 12:55:00|11451.2|11450.5|11454.8|11454.1|11455.2|11454.4|11451|11450.2|362
1642597200000|2022-01-19 13:00:00|11454.9|11454.2|11450.2|11449.5|11455.1|11454.3|11450.2|11449.5|461
1642597500000|2022-01-19 13:05:00|11450.1|11449.4|11449.7|11448.7|11450.6|11449.8|11446.7|11445.9|621
1642597800000|2022-01-19 13:10:00|11449.4|11448.6|11446.9|11446.2|11449.7|11449|11445.8|11445|600
1642598100000|2022-01-19 13:15:00|11447|11446.3|11444.2|11443.5|11447.8|11447.1|11443.7|11442.9|518
1642598400000|2022-01-19 13:20:00|11444.3|11443.6|11445|11444|11445.6|11444.9|11442.5|11441.8|549
1642598700000|2022-01-19 13:25:00|11445.1|11444.1|11445|11444|11445.9|11445.2|11443.5|11442.7|561
1642599000000|2022-01-19 13:30:00|11444.9|11443.9|11450.6|11449.9|11451.8|11450.9|11443.9|11443.1|713
1642599300000|2022-01-19 13:35:00|11450.8|11450.1|11448.4|11447.7|11451.5|11450.8|11447.7|11447|500
1642599600000|2022-01-19 13:40:00|11448.3|11447.6|11450.7|11450|11451.1|11450.4|11447|11446.3|535
1642599900000|2022-01-19 13:45:00|11450.6|11449.9|11450.3|11449.6|11451.4|11450.6|11448.6|11447.9|421
1642600200000|2022-01-19 13:50:00|11450.4|11449.7|11449.6|11448.9|11450.5|11449.8|11447.3|11446.6|420
1642600500000|2022-01-19 13:55:00|11449.8|11449.1|11452.1|11451.4|11453.4|11452.7|11449.8|11449.1|595
1642600800000|2022-01-19 14:00:00|11452|11451.3|11448.6|11447.9|11452.3|11451.6|11448.1|11447.4|562
1642601100000|2022-01-19 14:05:00|11448.7|11448|11453|11452.3|11453.1|11452.3|11448.4|11447.6|560
1642601400000|2022-01-19 14:10:00|11452.9|11452.2|11452.4|11451.7|11453.1|11452.4|11451|11450.3|588
1642601700000|2022-01-19 14:15:00|11452.5|11451.8|11451.1|11450.4|11453.9|11453.2|11450.5|11449.8|455
1642602000000|2022-01-19 14:20:00|11450.9|11450.2|11449.2|11448.5|11452|11451.2|11449|11448.3|478
1642602300000|2022-01-19 14:25:00|11449.1|11448.4|11445.6|11444.9|11450.3|11449.6|11445|11444.3|521
1642602600000|2022-01-19 14:30:00|11445.7|11445|11448|11447.3|11450.5|11449.8|11445.3|11444.6|531
1642602900000|2022-01-19 14:35:00|11447.9|11447.2|11446.2|11445.5|11448.9|11448.2|11443.9|11443.2|574
1642603200000|2022-01-19 14:40:00|11446.1|11445.4|11437.8|11436.8|11446.6|11445.9|11436.5|11435.6|771
1642603500000|2022-01-19 14:45:00|11438.1|11437.4|11435.5|11434.5|11439.4|11438.4|11434.3|11433.4|798
1642603800000|2022-01-19 14:50:00|11435.3|11434.6|11433.4|11432.7|11435.6|11434.6|11431.8|11431|817
1642604100000|2022-01-19 14:55:00|11433.5|11432.8|11435.6|11434.6|11435.8|11435|11432.3|11431.6|825
1642604400000|2022-01-19 15:00:00|11435.8|11435.1|11432.9|11432.2|11436.2|11435.2|11432.7|11431.8|738
1642604700000|2022-01-19 15:05:00|11433|11432.3|11427.7|11427|11433.6|11432.7|11427|11426.3|783
1642605000000|2022-01-19 15:10:00|11427.6|11426.9|11425|11424.3|11428.5|11427.8|11424.5|11423.8|474
1642605300000|2022-01-19 15:15:00|11425.1|11424.4|11428.3|11427.3|11428.5|11427.8|11422.4|11421.7|770
1642605600000|2022-01-19 15:20:00|11428.4|11427.6|11428.3|11427.6|11429.1|11428.3|11425.6|11424.9|541
1642605900000|2022-01-19 15:25:00|11428.4|11427.7|11429|11428|11430.3|11429.5|11425.8|11425.1|668
1642606200000|2022-01-19 15:30:00|11428.8|11428.1|11433.8|11432.8|11435.7|11435|11427.4|11426.7|659
1642606500000|2022-01-19 15:35:00|11433.7|11432.7|11438|11437.3|11438.9|11438.2|11432.9|11432|746
1642606800000|2022-01-19 15:40:00|11438.2|11437.2|11436.9|11436.2|11439.1|11438.3|11435.5|11434.7|650
1642607100000|2022-01-19 15:45:00|11436.8|11436.1|11432.4|11431.7|11439|11438.1|11432.2|11431.5|524
1642607400000|2022-01-19 15:50:00|11432.6|11431.9|11435.4|11434.7|11438.3|11437.5|11432.2|11431.4|658
1642607700000|2022-01-19 15:55:00|11435|11434.3|11435.1|11434.4|11435.4|11434.7|11432.2|11431.5|676
1642608000000|2022-01-19 16:00:00|11435|11434.3|11432|11431.3|11437.6|11436.8|11430.8|11430.1|753
1642608300000|2022-01-19 16:05:00|11432.2|11431.2|11430.5|11429.8|11433.6|11432.9|11427.7|11427|615
1642608600000|2022-01-19 16:10:00|11430.4|11429.7|11427.5|11426.8|11431.6|11430.8|11426.6|11425.9|645
1642608900000|2022-01-19 16:15:00|11427.6|11426.9|11428.7|11428|11429.3|11428.6|11425.7|11425|551
1642609200000|2022-01-19 16:20:00|11428.5|11427.8|11427.5|11426.8|11431.7|11431|11426.2|11425.5|430
1642609500000|2022-01-19 16:25:00|11427.6|11426.9|11425.3|11424.3|11427.8|11427|11423.6|11422.9|445
1642609800000|2022-01-19 16:30:00|11425.2|11424.2|11426.5|11425.5|11427.9|11427.1|11424.2|11423.3|506
1642610100000|2022-01-19 16:35:00|11426.6|11425.6|11424.5|11423.8|11427.9|11427.2|11423.7|11422.8|522
1642610400000|2022-01-19 16:40:00|11424.6|11423.9|11423.1|11422.4|11425.1|11424.4|11421.7|11421|369
1642610700000|2022-01-19 16:45:00|11423|11422.3|11425.7|11425|11426.3|11425.6|11422.1|11421.4|444
1642611000000|2022-01-19 16:50:00|11425.6|11424.9|11429.1|11428.4|11430|11429.2|11425.1|11424.4|501
1642611300000|2022-01-19 16:55:00|11429|11428.3|11429|11428.3|11430.3|11429.6|11428.1|11427.3|475
1642611600000|2022-01-19 17:00:00|11428.9|11428.2|11428.1|11427.4|11429.9|11429.1|11427.9|11427.2|355
1642611900000|2022-01-19 17:05:00|11428.2|11427.5|11433.7|11432.7|11433.7|11432.8|11427.8|11427|344
1642612200000|2022-01-19 17:10:00|11433.6|11432.6|11431.5|11430.8|11434.8|11434|11431.2|11430.3|350
1642612500000|2022-01-19 17:15:00|11431.6|11430.9|11433.9|11432.9|11434.2|11433.4|11431.5|11430.8|234
1642612800000|2022-01-19 17:20:00|11433.8|11433.1|11434.3|11433.3|11435.9|11435|11433.5|11432.7|298
1642613100000|2022-01-19 17:25:00|11434.1|11433.4|11430.2|11429.5|11434.1|11433.4|11429.5|11428.7|323
1642613400000|2022-01-19 17:30:00|11430.1|11429.4|11430.8|11429.8|11431.5|11430.6|11429.6|11428.7|322
1642613700000|2022-01-19 17:35:00|11430.7|11429.7|11431.4|11430.4|11431.5|11430.8|11429.6|11428.7|335
1642614000000|2022-01-19 17:40:00|11431.5|11430.5|11433.4|11432.4|11433.9|11432.9|11430.3|11429.3|390
1642614300000|2022-01-19 17:45:00|11433.3|11432.6|11433.3|11432.3|11434.3|11433.5|11431.8|11431|380
1642614600000|2022-01-19 17:50:00|11433.2|11432.2|11429.5|11428.5|11433.3|11432.4|11429|11428|395
1642614900000|2022-01-19 17:55:00|11429.4|11428.4|11431.6|11430.9|11432|11431.2|11428.3|11427.5|464
1642615200000|2022-01-19 18:00:00|11431.5|11430.8|11430.4|11429.7|11433|11432.1|11428.1|11427.2|629
1642615500000|2022-01-19 18:05:00|11430.5|11429.8|11431.3|11430.3|11432.5|11431.8|11428.1|11427.1|444
1642615800000|2022-01-19 18:10:00|11431.2|11430.2|11428.3|11427.6|11431.7|11430.9|11427.3|11426.6|380
1642616100000|2022-01-19 18:15:00|11428.2|11427.5|11426.8|11426.1|11428.8|11428.1|11425.7|11424.9|316
1642616400000|2022-01-19 18:20:00|11426.7|11426|11425.5|11424.8|11428.3|11427.5|11425.4|11424.6|254
1642616700000|2022-01-19 18:25:00|11425.6|11424.6|11425.7|11425|11427.2|11426.4|11424|11423.1|237
1642617000000|2022-01-19 18:30:00|11425.8|11424.8|11426.6|11425.6|11428.5|11427.6|11425.7|11424.8|215
1642617300000|2022-01-19 18:35:00|11426.7|11425.7|11426.3|11425.3|11427.7|11426.9|11425.3|11424.5|334
1642617600000|2022-01-19 18:40:00|11426.4|11425.4|11426.1|11425.4|11427.7|11426.9|11426|11425.2|290
1642617900000|2022-01-19 18:45:00|11426|11425.3|11426.8|11426.1|11427.8|11427|11425.7|11425|262
1642618200000|2022-01-19 18:50:00|11426.7|11426|11427.1|11426.1|11427.2|11426.2|11425.4|11424.7|222
1642618500000|2022-01-19 18:55:00|11427.2|11426.2|11428.4|11427.4|11429.1|11428.3|11427|11426.1|289
1642618800000|2022-01-19 19:00:00|11428.3|11427.3|11428.6|11427.9|11430.3|11429.6|11428.1|11427.3|228
1642619100000|2022-01-19 19:05:00|11428.8|11428.1|11428.1|11427.4|11428.8|11428.1|11427.1|11426.3|245
1642619400000|2022-01-19 19:10:00|11428|11427.3|11427.6|11426.9|11428.2|11427.4|11426.7|11426|199
1642619700000|2022-01-19 19:15:00|11427.7|11427|11428.1|11427.4|11429.3|11428.4|11426.8|11426|216
1642620000000|2022-01-19 19:20:00|11428|11427.3|11426.8|11426.1|11428.2|11427.4|11426.7|11425.9|179
1642620300000|2022-01-19 19:25:00|11426.9|11426.2|11425|11424.3|11427.2|11426.4|11424.9|11424.2|304
1642620600000|2022-01-19 19:30:00|11425.1|11424.1|11425.1|11424.4|11426.8|11426|11424.7|11423.9|352
1642620900000|2022-01-19 19:35:00|11425.2|11424.5|11425.6|11424.9|11426.2|11425.3|11424.9|11424.2|190
1642621200000|2022-01-19 19:40:00|11425.7|11425|11426.7|11426|11427.2|11426.4|11425.5|11424.6|227
1642621500000|2022-01-19 19:45:00|11426.8|11426.1|11427.7|11427|11428.1|11427.4|11426.3|11425.6|292
1642621800000|2022-01-19 19:50:00|11427.6|11426.9|11426.9|11426.2|11428.1|11427.2|11426.3|11425.5|425
1642622100000|2022-01-19 19:55:00|11426.8|11426.1|11424.4|11423.7|11427.2|11426.4|11423.6|11422.9|536
1642622400000|2022-01-19 20:00:00|11424.3|11423.6|11424.9|11424.2|11425.2|11424.5|11422.9|11422.1|414
1642622700000|2022-01-19 20:05:00|11424.8|11424.1|11425|11424.3|11426|11425.1|11424.3|11423.5|214
1642623000000|2022-01-19 20:10:00|11424.9|11424.2|11427.7|11427|11427.7|11427|11424.9|11424.1|277
1642623300000|2022-01-19 20:15:00|11427.8|11427.1|11428.1|11427.4|11428.3|11427.6|11425.8|11425|333
1642623600000|2022-01-19 20:20:00|11428.2|11427.5|11427.3|11426.3|11428.3|11427.6|11426.6|11425.9|269
1642623900000|2022-01-19 20:25:00|11427.1|11426.4|11423.6|11422.9|11427.8|11427.1|11423.2|11422.5|173
1642624200000|2022-01-19 20:30:00|11423.5|11422.8|11421.7|11421|11424.1|11423.3|11421.2|11420.5|426
1642624500000|2022-01-19 20:35:00|11421.8|11421.1|11424|11423.3|11424.4|11423.4|11421.7|11421|302
1642624800000|2022-01-19 20:40:00|11424.2|11423.5|11424.3|11423.3|11424.8|11423.9|11423.5|11422.7|269
1642625100000|2022-01-19 20:45:00|11424.1|11423.4|11425.7|11424.7|11426|11425|11423.5|11422.8|314
1642625400000|2022-01-19 20:50:00|11425.8|11424.8|11425.5|11424.8|11426.2|11425.5|11424|11423.2|373
1642625700000|2022-01-19 20:55:00|11425.4|11424.7|11428.8|11428.1|11429.2|11428.5|11424.7|11424|485
1642626000000|2022-01-19 21:00:00|11428.9|11428.2|11427.7|11427|11429.8|11429|11427.1|11426.2|299
1642626300000|2022-01-19 21:05:00|11427.3|11426.6|11428.1|11427.4|11428.2|11427.5|11426.2|11425.5|277
1642626600000|2022-01-19 21:10:00|11428|11427.3|11429.6|11428.9|11429.7|11428.9|11427.6|11426.8|242
1642626900000|2022-01-19 21:15:00|11429.5|11428.8|11428.7|11428|11430.4|11429.6|11428.1|11427.2|360
1642627200000|2022-01-19 21:20:00|11428.6|11427.6|11428.3|11427.3|11428.6|11427.6|11426.5|11425.6|338
1642627500000|2022-01-19 21:25:00|11428.2|11427.2|11427.6|11426.6|11428.6|11427.6|11426.6|11425.9|497
1642627800000|2022-01-19 21:30:00|11427.4|11426.7|11429.9|11429.2|11430.2|11429.3|11426.7|11425.9|275
1642628100000|2022-01-19 21:35:00|11430.1|11429.1|11430.2|11429.5|11430.5|11429.7|11429.1|11428.3|312
1642628400000|2022-01-19 21:40:00|11430.3|11429.6|11429.7|11428.7|11430.4|11429.6|11428.3|11427.5|223
1642628700000|2022-01-19 21:45:00|11430|11429|11432.5|11431.5|11432.7|11431.7|11429.6|11428.6|313
1642629000000|2022-01-19 21:50:00|11432.3|11431.3|11431.8|11430.8|11432.5|11431.6|11431.1|11430.1|344
1642629300000|2022-01-19 21:55:00|11432.1|11430.5|11434.2|11432.2|11434.7|11432.4|11431.6|11430.4|344
1642629600000|2022-01-19 22:00:00|11434.4|11431.6|11436.3|11430.3|11437.8|11433.3|11434.4|11430.3|137
1642629900000|2022-01-19 22:05:00|11436.6|11430.6|11435.4|11433.3|11437.1|11433.4|11434.7|11429.5|783
1642630200000|2022-01-19 22:10:00|11435.3|11432.2|11434.5|11432.1|11435.7|11432.9|11433.8|11431.4|1598
1642630500000|2022-01-19 22:15:00|11435|11432.3|11434.4|11432|11435.4|11433.3|11433.7|11430.9|1782
1642630800000|2022-01-19 22:20:00|11434.7|11432.1|11435|11432.3|11435.4|11432.9|11433.9|11431.4|1584
1642631100000|2022-01-19 22:25:00|11434.8|11432.4|11435.2|11432.1|11436.2|11433|11434.7|11431.7|1381
1642631400000|2022-01-19 22:30:00|11435.1|11431.9|11437.9|11433.8|11438.5|11434.5|11434.2|11431.5|1250
1642631700000|2022-01-19 22:35:00|11437.8|11433.9|11436.3|11434.1|11438.3|11434.9|11435.6|11433.3|790
1642632000000|2022-01-19 22:40:00|11436.4|11434.3|11436.3|11434.4|11437|11435.2|11435.5|11433.5|637
1642632300000|2022-01-19 22:45:00|11436.2|11434.3|11436.2|11434.1|11436.5|11434.8|11435.3|11432.9|927
1642632600000|2022-01-19 22:50:00|11436.1|11434.2|11436.5|11434.7|11437.1|11435.2|11435.9|11433.7|686
1642632900000|2022-01-19 22:55:00|11436.6|11434.5|11436.9|11434.9|11437.1|11435.7|11436.4|11433.7|687
1642633200000|2022-01-19 23:00:00|11437|11435|11436.7|11435.7|11437.7|11436.1|11435.8|11434.7|515
1642633500000|2022-01-19 23:05:00|11436.8|11435.8|11438.8|11437.8|11439.4|11438|11436.7|11435.6|462
1642633800000|2022-01-19 23:10:00|11438.7|11437.7|11439|11438|11439.5|11438.2|11438|11436.7|475
1642634100000|2022-01-19 23:15:00|11438.7|11437.8|11439.6|11438.6|11440.2|11439.3|11438.3|11437.3|239
1642634400000|2022-01-19 23:20:00|11439.5|11438.5|11442.2|11441.2|11442.4|11441.5|11439|11438.2|390
1642634700000|2022-01-19 23:25:00|11441.8|11441.1|11438.3|11437.3|11442|11441.1|11438.1|11437.1|240
1642635000000|2022-01-19 23:30:00|11438.7|11437.7|11437.8|11436.8|11441|11440|11437.8|11436.8|255
1642635300000|2022-01-19 23:35:00|11437.6|11436.9|11436.9|11435.9|11438|11437.1|11436.6|11435.8|182
1642635600000|2022-01-19 23:40:00|11436.8|11435.8|11435.7|11434.7|11436.9|11435.9|11435.3|11434.4|180
1642635900000|2022-01-19 23:45:00|11435.5|11434.8|11435.7|11434.7|11436.6|11435.7|11435|11434.2|207
1642636200000|2022-01-19 23:50:00|11435.8|11434.8|11434.2|11433.2|11436.4|11435.4|11433.8|11433|340
1642636500000|2022-01-19 23:55:00|11434.1|11433.4|11435.4|11434.4|11436.3|11435.3|11434.1|11433.2|212
1642636800000|2022-01-20 00:00:00|11435.5|11434.5|11436.4|11435.4|11437.7|11436.8|11432.1|11431.3|508
1642637100000|2022-01-20 00:05:00|11436.5|11435.5|11437.3|11436.6|11438.3|11437.4|11436.2|11435.4|313
1642637400000|2022-01-20 00:10:00|11437.4|11436.7|11439.5|11438.8|11440.4|11439.6|11437.2|11436.4|323
1642637700000|2022-01-20 00:15:00|11439.4|11438.7|11438.7|11438|11439.6|11438.9|11437.1|11436.2|297
1642638000000|2022-01-20 00:20:00|11438.6|11437.9|11438.8|11438.1|11439.5|11438.7|11437|11436.3|289
1642638300000|2022-01-20 00:25:00|11438.9|11438.2|11441.6|11440.6|11441.6|11440.7|11437.9|11436.9|276
1642638600000|2022-01-20 00:30:00|11441.5|11440.5|11436.8|11436.1|11441.7|11440.7|11436.7|11435.8|385
1642638900000|2022-01-20 00:35:00|11436.7|11436|11438.9|11437.9|11439|11438.3|11436.7|11436|283
1642639200000|2022-01-20 00:40:00|11438.8|11437.8|11437.5|11436.5|11439.3|11438.6|11436.2|11435.3|324
1642639500000|2022-01-20 00:45:00|11437.6|11436.6|11431.7|11431|11437.6|11436.6|11431.7|11430.8|409
1642639800000|2022-01-20 00:50:00|11431.9|11431.2|11427.6|11426.6|11432|11431.2|11425.6|11424.6|888
1642640100000|2022-01-20 00:55:00|11427.7|11426.7|11427.3|11426.3|11429.7|11428.7|11425.4|11424.7|560
1642640400000|2022-01-20 01:00:00|11426.9|11426.2|11423.9|11422.9|11430.2|11429.4|11422.9|11422.1|631
1642640700000|2022-01-20 01:05:00|11423.8|11423.1|11419.8|11419.1|11424.9|11424.2|11417.7|11416.8|628
1642641000000|2022-01-20 01:10:00|11419.7|11419|11418|11417|11422.2|11421.5|11415.6|11414.8|513
1642641300000|2022-01-20 01:15:00|11417.8|11416.8|11404.9|11403.9|11418|11417.2|11402.9|11402.1|933
1642641600000|2022-01-20 01:20:00|11404.7|11404|11405.7|11404.7|11408.9|11408.1|11403.6|11402.7|709
1642641900000|2022-01-20 01:25:00|11405.6|11404.6|11407.7|11406.7|11408.3|11407.5|11404.1|11403.2|553
1642642200000|2022-01-20 01:30:00|11407.6|11406.9|11411.5|11410.8|11411.8|11410.9|11404.5|11403.8|692
1642642500000|2022-01-20 01:35:00|11411.6|11410.6|11412.7|11412|11414.8|11414|11409.9|11408.9|599
1642642800000|2022-01-20 01:40:00|11412.9|11411.9|11413.4|11412.7|11414.2|11413.4|11411.2|11410.3|534
1642643100000|2022-01-20 01:45:00|11413.6|11412.9|11417.3|11416.3|11418.9|11418|11413.4|11412.5|575
1642643400000|2022-01-20 01:50:00|11417.4|11416.4|11418.1|11417.4|11418.5|11417.7|11415.8|11415|587
1642643700000|2022-01-20 01:55:00|11418.3|11417.6|11420.7|11420|11421.2|11420.5|11416.6|11415.9|459
1642644000000|2022-01-20 02:00:00|11420.5|11419.8|11425|11424.3|11425.8|11425.1|11419|11418.3|536
1642644300000|2022-01-20 02:05:00|11424.5|11423.8|11428.8|11428.1|11430.1|11429.1|11424|11423.1|529
1642644600000|2022-01-20 02:10:00|11428.7|11428|11428.7|11428|11429.2|11428.3|11426.7|11425.9|448
1642644900000|2022-01-20 02:15:00|11428.8|11428.1|11429.5|11428.8|11432.3|11431.4|11428.6|11427.8|577
1642645200000|2022-01-20 02:20:00|11429.4|11428.7|11429.3|11428.6|11429.9|11429.2|11427.4|11426.7|423
1642645500000|2022-01-20 02:25:00|11429.6|11428.9|11427.9|11427.2|11431.6|11430.8|11427.5|11426.8|466
1642645800000|2022-01-20 02:30:00|11427.8|11427.1|11432.9|11432.2|11435|11434.2|11426.6|11425.9|626
1642646100000|2022-01-20 02:35:00|11432.8|11432.1|11432.7|11432|11434.1|11433.3|11431.3|11430.3|501
1642646400000|2022-01-20 02:40:00|11432.6|11431.9|11429.7|11429|11432.8|11432|11429.6|11428.9|301
1642646700000|2022-01-20 02:45:00|11429.6|11428.9|11430|11429.3|11430.6|11429.9|11428.9|11428.2|346
1642647000000|2022-01-20 02:50:00|11429.9|11429.2|11428.6|11427.9|11431.6|11430.8|11428.5|11427.8|373
1642647300000|2022-01-20 02:55:00|11428.5|11427.8|11429.3|11428.6|11430.1|11429.3|11426.3|11425.6|440
1642647600000|2022-01-20 03:00:00|11429.2|11428.5|11428.6|11427.9|11429.8|11429.1|11427.8|11427|185
1642647900000|2022-01-20 03:05:00|11428.8|11427.8|11428|11427.3|11428.8|11428|11425.9|11425.2|162
1642648200000|2022-01-20 03:10:00|11428.1|11427.4|11430.4|11429.7|11431|11430.3|11427.9|11427.2|305
1642648500000|2022-01-20 03:15:00|11430.6|11429.9|11431.8|11431.1|11432.8|11432.1|11429.9|11429.1|326
1642648800000|2022-01-20 03:20:00|11431.9|11431.2|11431|11430.3|11432|11431.3|11429.2|11428.5|339
1642649100000|2022-01-20 03:25:00|11430.9|11430.2|11430.5|11429.8|11431.6|11430.9|11430.4|11429.7|218
1642649400000|2022-01-20 03:30:00|11430.6|11429.9|11434.4|11433.7|11435.1|11434.4|11430.5|11429.8|385
1642649700000|2022-01-20 03:35:00|11434.5|11433.8|11436.7|11436|11438|11437.3|11433.7|11433|274
1642650000000|2022-01-20 03:40:00|11436.5|11435.8|11435.4|11434.7|11437.2|11436.5|11435.1|11434.4|146
1642650300000|2022-01-20 03:45:00|11435.3|11434.6|11442.5|11441.8|11445.9|11445.2|11435.2|11434.5|444
1642650600000|2022-01-20 03:50:00|11442.4|11441.7|11439.8|11439.1|11444.7|11444|11438.6|11437.9|579
1642650900000|2022-01-20 03:55:00|11439.9|11439.2|11439.5|11438.8|11441.5|11440.8|11438.7|11437.8|396
1642651200000|2022-01-20 04:00:00|11439.6|11438.6|11441|11440.3|11442.8|11442.1|11439.4|11438.6|547
1642651500000|2022-01-20 04:05:00|11440.9|11440.2|11440.8|11440.1|11442.3|11441.6|11440.4|11439.5|441
1642651800000|2022-01-20 04:10:00|11440.9|11440.2|11440.6|11439.9|11442.6|11441.7|11439.8|11439|486
1642652100000|2022-01-20 04:15:00|11440.5|11439.8|11439.2|11438.5|11441.1|11440.4|11439|11438.3|346
1642652400000|2022-01-20 04:20:00|11439.1|11438.4|11439.5|11438.8|11440.4|11439.7|11438.1|11437.4|185
1642652700000|2022-01-20 04:25:00|11439.6|11438.9|11438.9|11438.2|11441.6|11440.9|11437.7|11437|279
1642653000000|2022-01-20 04:30:00|11438.6|11437.9|11439.8|11439.1|11439.9|11439.2|11437.9|11437.2|252
1642653300000|2022-01-20 04:35:00|11439.9|11439.2|11439.2|11438.5|11440.7|11440|11438.2|11437.3|215
1642653600000|2022-01-20 04:40:00|11439.5|11438.8|11443.1|11442.4|11443.4|11442.5|11439.5|11438.7|252
1642653900000|2022-01-20 04:45:00|11443.3|11442.3|11442.7|11442|11443.8|11443|11441.9|11441.2|351
1642654200000|2022-01-20 04:50:00|11442.8|11442.1|11443.4|11442.7|11444.1|11443.3|11442.3|11441.5|245
1642654500000|2022-01-20 04:55:00|11443.5|11442.8|11442.8|11442.1|11444.5|11443.8|11442.3|11441.6|227
1642654800000|2022-01-20 05:00:00|11442.7|11442|11444.1|11443.4|11445.1|11444.3|11442.4|11441.7|282
1642655100000|2022-01-20 05:05:00|11444.2|11443.5|11449.7|11448.7|11450.2|11449.5|11444.2|11443.3|370
1642655400000|2022-01-20 05:10:00|11449.8|11448.8|11452.1|11451.4|11453.3|11452.6|11447.5|11446.8|412
1642655700000|2022-01-20 05:15:00|11452.2|11451.5|11448.4|11447.7|11455.1|11454.4|11447.6|11446.8|519
1642656000000|2022-01-20 05:20:00|11448.7|11448|11447.5|11446.8|11450.1|11449.4|11446.8|11446|482
1642656300000|2022-01-20 05:25:00|11447.4|11446.7|11446|11445.3|11448.2|11447.5|11445.9|11445.2|396
1642656600000|2022-01-20 05:30:00|11446.1|11445.4|11447.5|11446.8|11447.9|11447.2|11445.2|11444.5|468
1642656900000|2022-01-20 05:35:00|11447.4|11446.7|11448.8|11448.1|11449.5|11448.8|11447.4|11446.7|299
1642657200000|2022-01-20 05:40:00|11448.7|11448|11446.5|11445.8|11448.9|11448.2|11446.1|11445.3|300
1642657500000|2022-01-20 05:45:00|11446.6|11445.9|11445.6|11444.9|11446.6|11445.9|11445.1|11444.4|206
1642657800000|2022-01-20 05:50:00|11445.5|11444.8|11446.4|11445.4|11446.9|11446.2|11444.1|11443.4|312
1642658100000|2022-01-20 05:55:00|11446.3|11445.3|11447.7|11447|11448.5|11447.8|11445.4|11444.7|385
1642658400000|2022-01-20 06:00:00|11447.6|11446.9|11448.9|11448.2|11450|11449.3|11446.8|11446.1|376
1642658700000|2022-01-20 06:05:00|11448.6|11447.9|11448.9|11448.2|11449.5|11448.8|11447.6|11446.9|301
1642659000000|2022-01-20 06:10:00|11448.8|11448.1|11450.2|11449.5|11450.6|11449.9|11447.5|11446.7|383
1642659300000|2022-01-20 06:15:00|11450.3|11449.6|11449.6|11448.9|11450.7|11449.9|11447.8|11447|273
1642659600000|2022-01-20 06:20:00|11449.7|11449|11449|11448.3|11450.1|11449.4|11447.3|11446.6|192
1642659900000|2022-01-20 06:25:00|11448.9|11448.2|11451.8|11451.1|11452.1|11451.4|11448.9|11448.2|253
1642660200000|2022-01-20 06:30:00|11451.7|11451|11449.6|11448.9|11452.1|11451.4|11448.8|11448.1|174
1642660500000|2022-01-20 06:35:00|11449.7|11449|11447.6|11446.9|11450.1|11449.4|11447.3|11446.6|220
1642660800000|2022-01-20 06:40:00|11447.8|11447.1|11446.2|11445.5|11447.8|11447.1|11445.8|11445.1|244
1642661100000|2022-01-20 06:45:00|11446.1|11445.4|11445.3|11444.6|11446.9|11446.2|11445.2|11444.4|240
1642661400000|2022-01-20 06:50:00|11444.9|11444.2|11445.7|11445|11445.9|11445.1|11444.1|11443.4|229
1642661700000|2022-01-20 06:55:00|11445.9|11445.2|11444.9|11443.9|11447.6|11446.8|11444.7|11443.9|272
1642662000000|2022-01-20 07:00:00|11444.8|11444.1|11447|11446.3|11448.2|11447.5|11444.7|11443.9|613
1642662300000|2022-01-20 07:05:00|11446.8|11446.1|11447.4|11446.7|11448.3|11447.5|11446.7|11445.9|314
1642662600000|2022-01-20 07:10:00|11447.5|11446.8|11448.9|11448.2|11449.8|11449.1|11447.4|11446.7|393
1642662900000|2022-01-20 07:15:00|11448.8|11448.1|11448.1|11447.4|11449.6|11448.9|11448.1|11447.4|330
1642663200000|2022-01-20 07:20:00|11448.2|11447.5|11447.1|11446.4|11449.2|11448.5|11446.3|11445.6|303
1642663500000|2022-01-20 07:25:00|11447|11446.3|11443.5|11442.8|11447.1|11446.4|11443.4|11442.7|448
1642663800000|2022-01-20 07:30:00|11443.6|11442.9|11444.2|11443.5|11444.3|11443.5|11440.7|11440|422
1642664100000|2022-01-20 07:35:00|11444.1|11443.4|11445.6|11444.9|11446.5|11445.8|11443.4|11442.7|364
1642664400000|2022-01-20 07:40:00|11445.5|11444.8|11442.1|11441.4|11447|11446.1|11441.8|11440.9|389
1642664700000|2022-01-20 07:45:00|11442.2|11441.5|11439.5|11438.8|11442.2|11441.5|11438.4|11437.6|522
1642665000000|2022-01-20 07:50:00|11439.4|11438.7|11437.5|11436.8|11440|11439.3|11435.6|11434.9|484
1642665300000|2022-01-20 07:55:00|11437.6|11436.9|11440|11439.3|11440.8|11440.1|11434.8|11433.9|616
1642665600000|2022-01-20 08:00:00|11439.7|11439|11434.9|11434.2|11440.3|11439.5|11433.4|11432.7|645
1642665900000|2022-01-20 08:05:00|11435.1|11434.1|11434.4|11433.7|11436.5|11435.7|11432.1|11431.3|665
1642666200000|2022-01-20 08:10:00|11434.3|11433.6|11434.4|11433.4|11435.2|11434.4|11432.4|11431.7|601
1642666500000|2022-01-20 08:15:00|11434.5|11433.8|11435.4|11434.7|11436|11435.3|11433.6|11432.8|631
1642666800000|2022-01-20 08:20:00|11435.6|11434.6|11432.8|11431.8|11435.6|11434.8|11430.4|11429.7|537
1642667100000|2022-01-20 08:25:00|11432.7|11431.7|11434.4|11433.7|11435.7|11435|11429.7|11428.9|525
1642667400000|2022-01-20 08:30:00|11434.3|11433.6|11434.9|11434.2|11435.1|11434.4|11431.9|11431.2|393
1642667700000|2022-01-20 08:35:00|11435|11434.3|11436.8|11436.1|11436.9|11436.1|11434.6|11433.8|437
1642668000000|2022-01-20 08:40:00|11436.7|11436|11436.2|11435.5|11438.3|11437.6|11435.5|11434.7|462
1642668300000|2022-01-20 08:45:00|11436.1|11435.4|11435.5|11434.5|11437.6|11436.8|11435.1|11434.3|423
1642668600000|2022-01-20 08:50:00|11435.3|11434.6|11432.1|11431.1|11435.5|11434.7|11429.8|11428.9|576
1642668900000|2022-01-20 08:55:00|11432|11431.3|11429.4|11428.7|11432.7|11432|11428.5|11427.8|479
1642669200000|2022-01-20 09:00:00|11429.2|11428.5|11427.2|11426.5|11430.3|11429.6|11426.6|11425.7|612
1642669500000|2022-01-20 09:05:00|11427.1|11426.4|11427.1|11426.1|11428.1|11427.2|11424.7|11423.8|602
1642669800000|2022-01-20 09:10:00|11427.2|11426.2|11423.4|11422.4|11427.3|11426.4|11421.1|11420.2|663
1642670100000|2022-01-20 09:15:00|11423.5|11422.5|11421.5|11420.5|11423.7|11423|11420.3|11419.6|576
1642670400000|2022-01-20 09:20:00|11421.3|11420.6|11420.8|11420.1|11423.5|11422.8|11419.5|11418.8|586
1642670700000|2022-01-20 09:25:00|11420.9|11420.2|11422.1|11421.4|11423.1|11422.4|11419|11418.3|514
1642671000000|2022-01-20 09:30:00|11422.3|11421.3|11424.1|11423.1|11424.1|11423.3|11420.6|11419.9|508
1642671300000|2022-01-20 09:35:00|11424.3|11423.6|11424.6|11423.9|11427.3|11426.4|11424|11423.3|617
1642671600000|2022-01-20 09:40:00|11424.7|11424|11426|11425.3|11427|11426.3|11424.6|11423.9|441
1642671900000|2022-01-20 09:45:00|11425.9|11425.2|11426.8|11425.8|11427.4|11426.7|11425|11424.3|456
1642672200000|2022-01-20 09:50:00|11426.7|11426|11427.6|11426.9|11429.3|11428.6|11426.7|11425.9|263
1642672500000|2022-01-20 09:55:00|11427.7|11427|11429.3|11428.6|11430|11429.2|11427.3|11426.5|336
1642672800000|2022-01-20 10:00:00|11429.4|11428.7|11432.4|11431.7|11432.6|11431.8|11429.2|11428.5|460
1642673100000|2022-01-20 10:05:00|11432.5|11431.5|11432.7|11432|11433.3|11432.6|11431.2|11430.4|359
1642673400000|2022-01-20 10:10:00|11432.6|11431.9|11433.1|11432.4|11433.1|11432.4|11429.8|11429.1|331
1642673700000|2022-01-20 10:15:00|11433|11432.3|11430.8|11430.1|11433.3|11432.6|11430.6|11429.9|261
1642674000000|2022-01-20 10:20:00|11430.6|11429.9|11429.9|11429.2|11431|11430.3|11427.6|11426.9|424
1642674300000|2022-01-20 10:25:00|11430|11429|11431.8|11431.1|11431.8|11431.1|11429.4|11428.6|345
1642674600000|2022-01-20 10:30:00|11431.9|11431.2|11428.5|11427.5|11432.9|11432.1|11428.3|11427.5|535
1642674900000|2022-01-20 10:35:00|11428.6|11427.6|11425|11424.3|11429|11428.3|11424.9|11424.2|521
1642675200000|2022-01-20 10:40:00|11425.1|11424.4|11427.4|11426.4|11427.6|11426.8|11424.4|11423.6|373
1642675500000|2022-01-20 10:45:00|11427.3|11426.3|11427|11426.3|11428.1|11427.4|11425.7|11424.8|289
1642675800000|2022-01-20 10:50:00|11426.9|11426.2|11427.3|11426.6|11428.6|11427.9|11426.6|11425.9|321
1642676100000|2022-01-20 10:55:00|11427.4|11426.7|11425.7|11425|11428.5|11427.7|11424.2|11423.5|288
1642676400000|2022-01-20 11:00:00|11425.8|11425.1|11429.4|11428.7|11430.1|11429.4|11425.8|11424.9|433
1642676700000|2022-01-20 11:05:00|11429.5|11428.8|11430.3|11429.6|11431.3|11430.6|11428.5|11427.6|358
1642677000000|2022-01-20 11:10:00|11430.4|11429.7|11430.1|11429.4|11433.1|11432.4|11429.9|11429.2|327
1642677300000|2022-01-20 11:15:00|11430.2|11429.5|11433.8|11433.1|11435.1|11434.3|11430.1|11429.4|420
1642677600000|2022-01-20 11:20:00|11433.9|11433.2|11433.6|11432.9|11434.7|11434|11432|11431.3|398
1642677900000|2022-01-20 11:25:00|11433.7|11433|11433.6|11432.9|11434.3|11433.5|11432.5|11431.7|336
1642678200000|2022-01-20 11:30:00|11433.7|11433|11429.4|11428.7|11433.7|11433|11429|11428.1|462
1642678500000|2022-01-20 11:35:00|11429.3|11428.6|11431.2|11430.5|11432.1|11431.2|11428.2|11427.3|352
1642678800000|2022-01-20 11:40:00|11431.1|11430.4|11430.5|11429.8|11431.9|11431|11430.2|11429.3|244
1642679100000|2022-01-20 11:45:00|11430.4|11429.7|11432.6|11431.9|11432.6|11431.9|11429.8|11429.1|314
1642679400000|2022-01-20 11:50:00|11432.5|11431.8|11429.9|11429.2|11433|11432.1|11429.2|11428.4|313
1642679700000|2022-01-20 11:55:00|11430|11429.3|11428.5|11427.5|11432.2|11431.5|11428.1|11427.4|411
1642680000000|2022-01-20 12:00:00|11428.4|11427.7|11429.1|11428.1|11429.7|11428.9|11426.2|11425.5|420
1642680300000|2022-01-20 12:05:00|11429|11428.3|11428.5|11427.8|11429.5|11428.5|11426.7|11425.9|390
1642680600000|2022-01-20 12:10:00|11428.8|11428.1|11427.7|11427|11428.8|11428.1|11426.6|11425.9|269
1642680900000|2022-01-20 12:15:00|11427.8|11427.1|11429.4|11428.4|11430.6|11429.8|11427.8|11426.9|331
1642681200000|2022-01-20 12:20:00|11429|11428.3|11431.7|11431|11433.3|11432.6|11429|11428.2|336
1642681500000|2022-01-20 12:25:00|11431.8|11431.1|11432.6|11431.9|11433.4|11432.5|11430.9|11430.2|285
1642681800000|2022-01-20 12:30:00|11432.5|11431.8|11429.9|11428.9|11434.2|11433.2|11429.1|11428.2|363
1642682100000|2022-01-20 12:35:00|11429.8|11428.8|11428.5|11427.8|11430.6|11429.8|11427.8|11426.9|482
1642682400000|2022-01-20 12:40:00|11428.4|11427.7|11427.1|11426.4|11429.8|11429|11426.8|11426|431
1642682700000|2022-01-20 12:45:00|11427.2|11426.5|11426.6|11425.9|11427.9|11427.1|11425.9|11425.2|308
1642683000000|2022-01-20 12:50:00|11426.5|11425.8|11426.2|11425.2|11428|11427.2|11425.9|11425.2|278
1642683300000|2022-01-20 12:55:00|11426.3|11425.3|11425.2|11424.5|11426.3|11425.3|11422.7|11421.9|391
1642683600000|2022-01-20 13:00:00|11425.1|11424.4|11425.6|11424.9|11427.2|11426.5|11422.9|11422.2|464
1642683900000|2022-01-20 13:05:00|11425.4|11424.7|11424.5|11423.8|11426.1|11425.2|11423.2|11422.5|530
1642684200000|2022-01-20 13:10:00|11424.3|11423.6|11424.6|11423.9|11425.7|11425|11423.1|11422.4|582
1642684500000|2022-01-20 13:15:00|11424.7|11424|11424.3|11423.6|11426.1|11425.2|11423.2|11422.4|358
1642684800000|2022-01-20 13:20:00|11424.1|11423.4|11423.8|11423.1|11427.4|11426.7|11423.3|11422.6|490
1642685100000|2022-01-20 13:25:00|11424|11423|11425.4|11423.6|11425.5|11424.6|11421.5|11420.8|455
1642685400000|2022-01-20 13:30:00|11425.6|11423.8|11418.8|11418.1|11426.9|11424.6|11417|11416.3|884
1642685700000|2022-01-20 13:35:00|11418.9|11418.2|11416|11415.3|11419.7|11419|11415.5|11414.8|677
1642686000000|2022-01-20 13:40:00|11416.1|11415.1|11411.7|11411|11416.6|11415.9|11410.7|11410|626
1642686300000|2022-01-20 13:45:00|11411.6|11410.9|11409.3|11408.6|11415.3|11414.6|11409.3|11408.6|547
1642686600000|2022-01-20 13:50:00|11409.4|11408.7|11407.1|11406.4|11409.7|11409|11405.6|11404.9|680
1642686900000|2022-01-20 13:55:00|11407|11406.3|11405.9|11405.2|11409.1|11408.3|11404.1|11403.4|661
1642687200000|2022-01-20 14:00:00|11405.8|11405.1|11404.2|11403.5|11406.6|11405.9|11400.6|11399.9|696
1642687500000|2022-01-20 14:05:00|11404.1|11403.4|11407.6|11406.6|11408.8|11408|11402.5|11401.8|725
1642687800000|2022-01-20 14:10:00|11407.4|11406.7|11408.9|11408.2|11410.4|11409.7|11405.6|11404.9|645
1642688100000|2022-01-20 14:15:00|11409|11408|11409.5|11408.5|11410|11409.3|11406.9|11406.2|472
1642688400000|2022-01-20 14:20:00|11409.4|11408.7|11412.2|11411.5|11415.4|11414.5|11409|11408.3|534
1642688700000|2022-01-20 14:25:00|11412.3|11411.6|11413.1|11412.1|11413.5|11412.8|11410.3|11409.6|393
1642689000000|2022-01-20 14:30:00|11412.9|11412.2|11413.4|11412.7|11417.2|11416.3|11410.3|11409.6|634
1642689300000|2022-01-20 14:35:00|11413.6|11412.6|11409.4|11408.7|11413.7|11413|11409|11408.2|616
1642689600000|2022-01-20 14:40:00|11409.5|11408.8|11413.3|11412.3|11414.4|11413.6|11408.2|11407.5|516
1642689900000|2022-01-20 14:45:00|11413.2|11412.2|11418.8|11418.1|11418.8|11418.1|11413.1|11412.2|628
1642690200000|2022-01-20 14:50:00|11418.6|11417.9|11417.6|11416.9|11419.7|11418.9|11415.4|11414.7|656
1642690500000|2022-01-20 14:55:00|11417.5|11416.8|11410.7|11409.7|11418.4|11417.7|11410.7|11409.7|654
1642690800000|2022-01-20 15:00:00|11410.4|11409.4|11411.9|11410.9|11414.5|11413.8|11409.4|11408.7|796
1642691100000|2022-01-20 15:05:00|11412|11411|11408.6|11407.9|11412|11411|11407.9|11407.2|681
1642691400000|2022-01-20 15:10:00|11408.5|11407.8|11408.3|11407.6|11408.9|11408.2|11406|11405.3|606
1642691700000|2022-01-20 15:15:00|11408.2|11407.5|11410.8|11409.8|11414.5|11413.6|11407.5|11406.8|744
1642692000000|2022-01-20 15:20:00|11410.7|11410.1|11411.5|11410.8|11415.4|11414.6|11410.7|11410|623
1642692300000|2022-01-20 15:25:00|11411.4|11410.7|11410.2|11409.5|11413.6|11412.8|11409.9|11409.1|642
1642692600000|2022-01-20 15:30:00|11410|11409.3|11407.9|11406.9|11413.3|11412.6|11407.7|11406.8|764
1642692900000|2022-01-20 15:35:00|11408.1|11407.4|11409.5|11408.8|11413.1|11412.3|11407.9|11407|587
1642693200000|2022-01-20 15:40:00|11409.6|11408.9|11405|11404.3|11410.8|11409.9|11404.8|11404.1|560
1642693500000|2022-01-20 15:45:00|11404.9|11404.2|11399.6|11398.9|11405.7|11405|11398.5|11397.7|627
1642693800000|2022-01-20 15:50:00|11399.5|11398.8|11398.7|11398|11404.8|11404.1|11396.7|11395.9|737
1642694100000|2022-01-20 15:55:00|11398.4|11397.7|11398.9|11398.2|11402.8|11402.1|11397.1|11396.4|763
1642694400000|2022-01-20 16:00:00|11399.1|11398.4|11404.6|11403.9|11406|11405.3|11398.6|11397.9|696
1642694700000|2022-01-20 16:05:00|11404.3|11403.6|11400.4|11399.7|11404.5|11403.8|11398.3|11397.6|593
1642695000000|2022-01-20 16:10:00|11400.5|11399.8|11400.2|11399.5|11403|11402.3|11398.5|11397.8|641
1642695300000|2022-01-20 16:15:00|11400.3|11399.6|11400.9|11400.2|11401.1|11400.4|11398.5|11397.8|410
1642695600000|2022-01-20 16:20:00|11401|11400|11401.8|11400.8|11404.1|11403.4|11400.3|11399.6|608
1642695900000|2022-01-20 16:25:00|11401.7|11401|11403.2|11402.5|11403.6|11402.8|11401.1|11400.4|504
1642696200000|2022-01-20 16:30:00|11403.1|11402.4|11403.1|11402.1|11403.9|11403|11400.9|11400|444
1642696500000|2022-01-20 16:35:00|11403.2|11402.2|11407.2|11406.5|11408.1|11407.2|11402.4|11401.6|472
1642696800000|2022-01-20 16:40:00|11407.1|11406.4|11407.3|11406.3|11409.1|11408.4|11406.4|11405.5|568
1642697100000|2022-01-20 16:45:00|11406.7|11406|11410.3|11409.3|11410.5|11409.7|11406.1|11405.4|554
1642697400000|2022-01-20 16:50:00|11410.2|11409.2|11409.7|11409|11410.2|11409.2|11407.7|11406.9|319
1642697700000|2022-01-20 16:55:00|11409.8|11409.1|11409.1|11408.4|11409.9|11409.2|11406.9|11406.2|281
1642698000000|2022-01-20 17:00:00|11409.3|11408.6|11410.9|11410.2|11411.6|11410.9|11409.1|11408.3|315
1642698300000|2022-01-20 17:05:00|11411|11410.3|11406.5|11405.8|11411|11410.3|11406.2|11405.3|327
1642698600000|2022-01-20 17:10:00|11406.7|11406|11407.5|11406.5|11408.7|11407.9|11406.7|11405.8|335
1642698900000|2022-01-20 17:15:00|11407.4|11406.7|11408.6|11407.9|11408.8|11408.1|11405.7|11404.9|268
1642699200000|2022-01-20 17:20:00|11408.5|11407.8|11410.6|11409.6|11410.6|11409.8|11408.1|11407.4|377
1642699500000|2022-01-20 17:25:00|11410.5|11409.5|11411.4|11410.7|11412.7|11412|11410.3|11409.5|324
1642699800000|2022-01-20 17:30:00|11411.5|11410.8|11414.8|11414.1|11415.4|11414.7|11411.4|11410.7|326
1642700100000|2022-01-20 17:35:00|11414.7|11414|11411.9|11411.2|11414.7|11414|11411.7|11410.9|292
1642700400000|2022-01-20 17:40:00|11411.8|11411.1|11413.3|11412.6|11413.3|11412.6|11411.6|11410.9|212
1642700700000|2022-01-20 17:45:00|11413.4|11412.7|11410.9|11410.2|11414|11413.3|11410.9|11410.2|244
1642701000000|2022-01-20 17:50:00|11411|11410.3|11412.9|11412.2|11413.6|11412.8|11410|11409.3|366
1642701300000|2022-01-20 17:55:00|11413|11412.3|11413.5|11412.8|11414.3|11413.5|11412|11411.3|263
1642701600000|2022-01-20 18:00:00|11413.6|11412.9|11415.5|11414.8|11415.8|11415|11411.7|11411|327
1642701900000|2022-01-20 18:05:00|11415.6|11414.9|11417.3|11416.6|11417.4|11416.7|11415.4|11414.6|477
1642702200000|2022-01-20 18:10:00|11417.2|11416.5|11415.5|11414.8|11417.3|11416.6|11414.9|11414.1|412
1642702500000|2022-01-20 18:15:00|11415.6|11414.9|11415.7|11415|11415.8|11415.1|11414|11413.3|334
1642702800000|2022-01-20 18:20:00|11415.8|11415.1|11416.3|11415.6|11416.8|11416.1|11414.5|11413.7|326
1642703100000|2022-01-20 18:25:00|11416.2|11415.5|11415.6|11414.9|11417.1|11416.3|11415.5|11414.8|302
1642703400000|2022-01-20 18:30:00|11415.5|11414.8|11415.5|11414.8|11416|11415.1|11413.9|11413.2|358
1642703700000|2022-01-20 18:35:00|11415.4|11414.7|11417.6|11416.9|11419.6|11418.9|11415.4|11414.7|356
1642704000000|2022-01-20 18:40:00|11417.5|11416.8|11418.9|11418.2|11419.4|11418.7|11417.2|11416.3|212
1642704300000|2022-01-20 18:45:00|11418.6|11417.9|11418.7|11417.7|11419.2|11418.5|11417.4|11416.6|269
1642704600000|2022-01-20 18:50:00|11418.5|11417.8|11417.2|11416.5|11418.7|11418|11416.9|11416.2|249
1642704900000|2022-01-20 18:55:00|11417|11416.3|11417.8|11417.1|11418.9|11418.2|11416.9|11416.1|313
1642705200000|2022-01-20 19:00:00|11417.9|11417.2|11419.5|11418.8|11419.7|11418.8|11417.3|11416.4|364
1642705500000|2022-01-20 19:05:00|11419.4|11418.7|11419.7|11419|11420.1|11419.4|11418.9|11418.1|258
1642705800000|2022-01-20 19:10:00|11419.6|11418.9|11418.3|11417.6|11420.1|11419.4|11417|11416.2|300
1642706100000|2022-01-20 19:15:00|11418.2|11417.5|11417.4|11416.7|11418.3|11417.6|11416.8|11416|288
1642706400000|2022-01-20 19:20:00|11417.5|11416.8|11415.5|11414.8|11418|11417.2|11415.1|11414.3|296
1642706700000|2022-01-20 19:25:00|11415.3|11414.6|11414.1|11413.1|11416|11415.3|11413.6|11412.9|298
1642707000000|2022-01-20 19:30:00|11413.9|11413.2|11414.8|11414.1|11414.9|11414.2|11413.7|11413|366
1642707300000|2022-01-20 19:35:00|11414.7|11414|11414.8|11414.1|11415.7|11414.9|11414.3|11413.5|281
1642707600000|2022-01-20 19:40:00|11414.7|11414|11415.5|11414.8|11416.5|11415.8|11413.8|11413.1|314
1642707900000|2022-01-20 19:45:00|11415.4|11414.7|11416.9|11416.2|11417.4|11416.4|11414.3|11413.6|369
1642708200000|2022-01-20 19:50:00|11416.8|11416.1|11415.9|11415.2|11417|11416.3|11414.6|11413.9|346
1642708500000|2022-01-20 19:55:00|11415.8|11415.1|11417.9|11417.2|11418.7|11417.9|11415.5|11414.8|532
1642708800000|2022-01-20 20:00:00|11418|11417.3|11417.8|11416.8|11418.3|11417.5|11415.9|11415|628
1642709100000|2022-01-20 20:05:00|11417.9|11416.9|11414.7|11414|11418|11417.3|11414.5|11413.8|340
1642709400000|2022-01-20 20:10:00|11414.9|11413.9|11415.4|11414.7|11416.6|11415.9|11414.5|11413.8|353
1642709700000|2022-01-20 20:15:00|11415.5|11414.8|11415.3|11414.6|11415.9|11415|11414|11413.1|293
1642710000000|2022-01-20 20:20:00|11415.4|11414.7|11413.4|11412.7|11415.4|11414.7|11413|11412.2|313
1642710300000|2022-01-20 20:25:00|11413.5|11412.8|11414.8|11413.8|11415.9|11415|11410.7|11409.8|508
1642710600000|2022-01-20 20:30:00|11414.7|11413.7|11417.6|11416.9|11418.2|11417.4|11414|11413.2|516
1642710900000|2022-01-20 20:35:00|11417.5|11416.8|11416.5|11415.5|11417.7|11417|11414.6|11413.9|510
1642711200000|2022-01-20 20:40:00|11416.4|11415.7|11414.9|11413.9|11416.7|11415.9|11413.5|11412.8|572
1642711500000|2022-01-20 20:45:00|11414.7|11413.7|11415.8|11414.8|11416.6|11415.7|11413.4|11412.5|522
1642711800000|2022-01-20 20:50:00|11415.6|11414.9|11417.8|11417.1|11420.6|11419.9|11415.5|11414.6|557
1642712100000|2022-01-20 20:55:00|11417.7|11417|11420.4|11419.7|11421.6|11420.8|11417.6|11416.9|475
1642712400000|2022-01-20 21:00:00|11420.3|11419.6|11421.4|11420.4|11423.7|11423|11419.8|11419|351
1642712700000|2022-01-20 21:05:00|11421.5|11420.5|11419.8|11418.8|11421.5|11420.7|11418.9|11418.1|270
1642713000000|2022-01-20 21:10:00|11419.9|11418.9|11415.3|11414.3|11420.3|11419.4|11415.2|11414.2|275
1642713300000|2022-01-20 21:15:00|11414.8|11413.8|11414.2|11413.2|11416.1|11415.3|11413.4|11412.5|403
1642713600000|2022-01-20 21:20:00|11414.1|11413.1|11413.9|11412.9|11414.3|11413.5|11412.5|11411.6|384
1642713900000|2022-01-20 21:25:00|11413.8|11412.8|11413.1|11412.4|11414.1|11413.1|11412.1|11411.2|208
1642714200000|2022-01-20 21:30:00|11413|11412.3|11414.9|11414.2|11415.7|11414.7|11411.7|11410.9|398
1642714500000|2022-01-20 21:35:00|11414.8|11414.1|11417.5|11416.5|11417.6|11416.6|11414.7|11413.7|299
1642714800000|2022-01-20 21:40:00|11417.6|11416.6|11420.2|11419.2|11420.3|11419.5|11415.3|11414.3|306
1642715100000|2022-01-20 21:45:00|11420.1|11419.1|11418.8|11417.8|11420.2|11419.3|11418.4|11417.5|289
1642715400000|2022-01-20 21:50:00|11418.7|11417.7|11413.8|11412.8|11419.9|11418.9|11413.7|11412.4|362
1642715700000|2022-01-20 21:55:00|11414.4|11412.6|11412.1|11406.1|11415.8|11413.8|11408.5|11405.7|602
1642716000000|2022-01-20 22:00:00|11413.3|11407.3|11413.5|11408.6|11414.7|11408.8|11413.1|11407.1|43
1642716300000|2022-01-20 22:05:00|11411.9|11408.4|11412.7|11410.3|11412.9|11410.3|11410.7|11408.2|565
1642716600000|2022-01-20 22:10:00|11412.8|11409.4|11416.7|11410.7|11417.2|11411.2|11412.6|11409.4|376
1642716900000|2022-01-20 22:15:00|11416.8|11410.8|11417.1|11411.1|11418.5|11413.9|11415.9|11410.2|264
1642717200000|2022-01-20 22:20:00|11416.9|11411|11416.7|11410.7|11417.4|11411.4|11416.3|11410.3|65
1642717500000|2022-01-20 22:25:00|11416.8|11410.8|11413.6|11409.1|11417|11411.4|11413.2|11408.9|474
1642717800000|2022-01-20 22:30:00|11413.4|11409.3|11413.3|11409.7|11414.2|11410.2|11412.8|11409|1247
1642718100000|2022-01-20 22:35:00|11413.4|11409.6|11413.3|11409.8|11414.2|11410.3|11412.7|11409.2|1248
1642718400000|2022-01-20 22:40:00|11413.4|11410.1|11412.9|11409.7|11414|11411.2|11412.8|11409.1|1271
1642718700000|2022-01-20 22:45:00|11413|11409.4|11412.6|11409.6|11413.7|11410.4|11412.5|11408.9|1246
1642719000000|2022-01-20 22:50:00|11413|11409.5|11412.1|11407.9|11413.4|11409.8|11409.7|11406.3|1401
1642719300000|2022-01-20 22:55:00|11412|11408|11412.8|11409.2|11413.8|11409.3|11410.6|11407.5|806
1642719600000|2022-01-20 23:00:00|11412.9|11409.3|11404.2|11403.2|11413.6|11411.7|11403.8|11402.6|751
1642719900000|2022-01-20 23:05:00|11404.3|11403.3|11401.4|11400.4|11405.8|11404.8|11400.1|11399.1|485
1642720200000|2022-01-20 23:10:00|11401.3|11400.3|11396.2|11395.2|11401.3|11400.3|11392.9|11391.9|555
1642720500000|2022-01-20 23:15:00|11396.1|11395.1|11393.9|11392.9|11397|11396|11386.5|11385.5|634
1642720800000|2022-01-20 23:20:00|11393.4|11392.7|11393|11392|11393.8|11392.8|11389.8|11388.8|480
1642721100000|2022-01-20 23:25:00|11393.1|11392.1|11394|11393|11394.8|11393.8|11392.6|11391.5|329
1642721400000|2022-01-20 23:30:00|11394.1|11393.1|11396.9|11395.9|11398.7|11397.7|11394|11392.8|339
1642721700000|2022-01-20 23:35:00|11397|11396|11401|11400|11401.3|11400.4|11396.6|11395.6|296
1642722000000|2022-01-20 23:40:00|11401.3|11400.3|11402|11401|11402.6|11401.7|11399.7|11398.7|252
1642722300000|2022-01-20 23:45:00|11402.1|11401.1|11402.6|11401.6|11404|11403|11401.1|11400.1|253
1642722600000|2022-01-20 23:50:00|11402.8|11401.3|11397.8|11396.8|11403|11401.7|11396|11395.2|344
1642722900000|2022-01-20 23:55:00|11398|11397.1|11399.9|11398.9|11400|11399.1|11397.8|11396.8|301
1642723200000|2022-01-21 00:00:00|11399.3|11398.6|11390.2|11389.5|11400.4|11399.5|11386.9|11385.9|809
1642723500000|2022-01-21 00:05:00|11390.1|11389.4|11394.1|11393.4|11395.1|11394.1|11390.1|11389.1|777
1642723800000|2022-01-21 00:10:00|11393.9|11393.2|11387.6|11386.9|11394.4|11393.5|11387.4|11386.5|661
1642724100000|2022-01-21 00:15:00|11387.8|11386.8|11391.6|11390.9|11392.4|11391.5|11385.3|11384.5|737
1642724400000|2022-01-21 00:20:00|11391.8|11391.1|11392.1|11391.1|11393|11392.3|11389|11388|671
1642724700000|2022-01-21 00:25:00|11392|11391|11391.6|11390.9|11392.3|11391.6|11387.3|11386.3|513
1642725000000|2022-01-21 00:30:00|11392|11391.3|11390.6|11389.6|11393.7|11392.8|11389.4|11388.5|421
1642725300000|2022-01-21 00:35:00|11390.7|11389.7|11384.7|11384|11391.1|11390.3|11382.6|11381.6|535
1642725600000|2022-01-21 00:40:00|11385|11384.3|11385.1|11384.4|11385.3|11384.5|11379.3|11378.3|581
1642725900000|2022-01-21 00:45:00|11385|11384.3|11387.2|11386.2|11388.7|11388|11383.4|11382.6|520
1642726200000|2022-01-21 00:50:00|11387.1|11386.1|11381|11380.3|11389.2|11388.3|11380.9|11380.1|720
1642726500000|2022-01-21 00:55:00|11381.7|11380.7|11381|11380|11383.2|11382.3|11377.8|11376.9|797
1642726800000|2022-01-21 01:00:00|11380.6|11379.9|11380.4|11379.4|11381.9|11381.2|11377.7|11376.8|788
1642727100000|2022-01-21 01:05:00|11380.2|11379.5|11377.6|11376.9|11380.4|11379.7|11377.1|11376.4|600
1642727400000|2022-01-21 01:10:00|11377.7|11377|11376.8|11375.8|11377.9|11377|11374.2|11373.5|645
1642727700000|2022-01-21 01:15:00|11377|11376.3|11376.8|11376.1|11381.4|11380.5|11375.5|11374.8|623
1642728000000|2022-01-21 01:20:00|11376.7|11376|11380.9|11380.2|11380.9|11380.2|11376.5|11375.6|525
1642728300000|2022-01-21 01:25:00|11380.8|11380.1|11385.6|11384.9|11387.1|11386.4|11379.6|11378.8|612
1642728600000|2022-01-21 01:30:00|11385.4|11384.7|11385|11384.3|11385.7|11384.8|11381.1|11380.4|640
1642728900000|2022-01-21 01:35:00|11385.2|11384.2|11378.6|11377.9|11385.2|11384.3|11378.3|11377.6|877
1642729200000|2022-01-21 01:40:00|11378.5|11377.8|11379.2|11378.5|11381.2|11380.4|11377.1|11376.3|753
1642729500000|2022-01-21 01:45:00|11379.1|11378.4|11377.5|11376.5|11380.2|11379.5|11375.2|11374.4|731
1642729800000|2022-01-21 01:50:00|11377.3|11376.6|11379.5|11378.8|11380.3|11379.5|11375.1|11374.3|749
1642730100000|2022-01-21 01:55:00|11379.6|11378.9|11381.1|11380.1|11381.9|11381.1|11378.8|11378|692
1642730400000|2022-01-21 02:00:00|11380.8|11379.9|11384.4|11383.7|11386.2|11385.3|11379.5|11378.6|640
1642730700000|2022-01-21 02:05:00|11384.3|11383.6|11390.1|11389.4|11390.5|11389.6|11384.3|11383.5|484
1642731000000|2022-01-21 02:10:00|11390|11389.3|11387.1|11386.4|11390.2|11389.5|11386.6|11385.9|411
1642731300000|2022-01-21 02:15:00|11387|11386.3|11386.5|11385.8|11388.1|11387.4|11384.6|11383.9|491
1642731600000|2022-01-21 02:20:00|11386.7|11386|11386.3|11385.6|11388|11387.3|11384.6|11383.9|444
1642731900000|2022-01-21 02:25:00|11386.2|11385.5|11381.6|11380.9|11386.4|11385.6|11381.5|11380.8|408
1642732200000|2022-01-21 02:30:00|11381.8|11381.1|11382.3|11381.6|11384.4|11383.7|11380.9|11380.2|380
1642732500000|2022-01-21 02:35:00|11382.1|11381.4|11382.1|11381.4|11382.3|11381.6|11379.8|11379.1|373
1642732800000|2022-01-21 02:40:00|11381.9|11381.2|11377.6|11376.9|11382.4|11381.7|11377.1|11376.4|396
1642733100000|2022-01-21 02:45:00|11377.3|11376.6|11373.2|11372.5|11377.7|11377|11370.6|11369.7|780
1642733400000|2022-01-21 02:50:00|11373.1|11372.4|11371.8|11371.1|11374.3|11373.5|11371.1|11370.4|601
1642733700000|2022-01-21 02:55:00|11371.7|11371|11366.1|11365.4|11374.2|11373.5|11364.8|11364.1|950
1642734000000|2022-01-21 03:00:00|11366.2|11365.2|11370.9|11370.2|11371.4|11370.5|11366.1|11365.2|664
1642734300000|2022-01-21 03:05:00|11371.1|11370.4|11371|11370.3|11373.7|11372.8|11370.2|11369.4|485
1642734600000|2022-01-21 03:10:00|11371.1|11370.4|11372.7|11372|11372.8|11372.1|11369.6|11368.8|460
1642734900000|2022-01-21 03:15:00|11372.8|11372.1|11373.3|11372.6|11374.1|11373.2|11372.1|11371.4|496
1642735200000|2022-01-21 03:20:00|11373.2|11372.5|11369.7|11369|11375.7|11374.9|11369.2|11368.5|410
1642735500000|2022-01-21 03:25:00|11369.6|11368.9|11369.3|11368.6|11370.9|11370.1|11366.8|11365.9|311
1642735800000|2022-01-21 03:30:00|11369.2|11368.5|11365.8|11365.1|11370.5|11369.7|11365.4|11364.6|489
1642736100000|2022-01-21 03:35:00|11365.7|11365|11363.7|11363|11368.1|11367.4|11363|11362.3|421
1642736400000|2022-01-21 03:40:00|11363.8|11363.1|11367.1|11366.1|11368.4|11367.6|11363.6|11362.9|490
1642736700000|2022-01-21 03:45:00|11366.8|11366.2|11367.1|11366.1|11368.4|11367.5|11365.1|11364.4|479
1642737000000|2022-01-21 03:50:00|11367.2|11366.2|11369.1|11368.1|11370.8|11369.9|11366.9|11366.1|575
1642737300000|2022-01-21 03:55:00|11369|11368.3|11375.2|11374.2|11375.5|11374.8|11369|11368.3|499
1642737600000|2022-01-21 04:00:00|11374.7|11374.5|11375.5|11374.8|11377.3|11376.6|11374|11373.2|353
1642737900000|2022-01-21 04:05:00|11375.6|11374.9|11376.8|11376.1|11378.6|11377.9|11375.4|11374.7|272
1642738200000|2022-01-21 04:10:00|11376.7|11376|11374.9|11373.9|11377.5|11376.8|11374.3|11373.4|364
1642738500000|2022-01-21 04:15:00|11374.8|11373.8|11373.4|11372.7|11375.3|11374.6|11373.1|11372.4|398
1642738800000|2022-01-21 04:20:00|11373.5|11372.8|11374.2|11373.2|11375.2|11374.5|11372.5|11371.8|335
1642739100000|2022-01-21 04:25:00|11374|11373.3|11374.1|11373.4|11375.3|11374.6|11372.3|11371.6|401
1642739400000|2022-01-21 04:30:00|11374.3|11373.3|11376.2|11375.5|11377.9|11377.2|11373.9|11373.2|360
1642739700000|2022-01-21 04:35:00|11376.1|11375.4|11376.7|11376|11377.6|11376.7|11373.3|11372.6|330
1642740000000|2022-01-21 04:40:00|11376.6|11375.9|11378.5|11377.5|11379.6|11378.8|11376.1|11375.4|385
1642740300000|2022-01-21 04:45:00|11378.4|11377.4|11375.4|11374.7|11379.4|11378.5|11375.2|11374.5|356
1642740600000|2022-01-21 04:50:00|11375.3|11374.6|11376.2|11375.5|11376.7|11376|11374.7|11374|256
1642740900000|2022-01-21 04:55:00|11376.4|11375.4|11377.3|11376.6|11378.2|11377.5|11376|11375.2|160
1642741200000|2022-01-21 05:00:00|11377.4|11376.7|11379.3|11378.6|11380|11379.3|11377.2|11376.5|279
1642741500000|2022-01-21 05:05:00|11379.2|11378.5|11380.2|11379.5|11380.8|11380.1|11378.3|11377.6|302
1642741800000|2022-01-21 05:10:00|11380.5|11379.8|11380.8|11380.1|11381.9|11381.2|11380.4|11379.7|253
1642742100000|2022-01-21 05:15:00|11380.7|11380|11381.2|11380.5|11381.3|11380.6|11379.8|11379.1|219
1642742400000|2022-01-21 05:20:00|11381.1|11380.4|11382.3|11381.6|11382.7|11382|11380.2|11379.4|248
1642742700000|2022-01-21 05:25:00|11382.4|11381.7|11381|11380.3|11382.4|11381.7|11379.3|11378.6|352
1642743000000|2022-01-21 05:30:00|11380.9|11380.2|11384.4|11383.7|11384.8|11384|11380.6|11379.9|410
1642743300000|2022-01-21 05:35:00|11384.5|11383.8|11382|11381.3|11386.4|11385.7|11381.9|11381.2|284
1642743600000|2022-01-21 05:40:00|11382.1|11381.4|11383.1|11382.4|11383.6|11382.9|11381.3|11380.6|241
1642743900000|2022-01-21 05:45:00|11383.2|11382.5|11385.1|11384.4|11387.5|11386.8|11383.1|11382.4|266
1642744200000|2022-01-21 05:50:00|11385.4|11384.7|11387|11386.3|11387.6|11386.9|11383.9|11383|279
1642744500000|2022-01-21 05:55:00|11386.9|11386.2|11386.2|11385.5|11387.2|11386.5|11384.8|11384.1|343
1642744800000|2022-01-21 06:00:00|11385.6|11384.9|11381.8|11381.1|11385.9|11385.2|11381.6|11380.9|417
1642745100000|2022-01-21 06:05:00|11382.1|11381.4|11383.2|11382.5|11383.6|11382.9|11380.9|11380.2|415
1642745400000|2022-01-21 06:10:00|11383.1|11382.4|11380.4|11379.7|11384.2|11383.5|11380.2|11379.5|405
1642745700000|2022-01-21 06:15:00|11380.5|11379.8|11381|11380.3|11383.7|11383|11380.1|11379.4|369
1642746000000|2022-01-21 06:20:00|11380.9|11380.2|11383.7|11383|11383.9|11383.2|11380.6|11379.9|365
1642746300000|2022-01-21 06:25:00|11383.6|11382.9|11384.2|11383.5|11384.5|11383.7|11383.3|11382.6|240
1642746600000|2022-01-21 06:30:00|11384.3|11383.6|11386.2|11385.5|11386.5|11385.7|11380.1|11379.4|284
1642746900000|2022-01-21 06:35:00|11386.1|11385.4|11386.5|11385.8|11389.1|11388.4|11385.5|11384.8|256
1642747200000|2022-01-21 06:40:00|11386.3|11385.6|11387.4|11386.7|11389.7|11389|11386.2|11385.5|365
1642747500000|2022-01-21 06:45:00|11387.5|11386.8|11385.2|11384.5|11387.6|11386.9|11385|11384.3|387
1642747800000|2022-01-21 06:50:00|11385.4|11384.7|11384.4|11383.7|11386.5|11385.8|11383.4|11382.7|300
1642748100000|2022-01-21 06:55:00|11384.5|11383.8|11384|11383|11385|11384.3|11382.9|11382.2|320
1642748400000|2022-01-21 07:00:00|11383.8|11383.1|11381.3|11380.6|11385|11384.3|11381|11380.2|497
1642748700000|2022-01-21 07:05:00|11381.2|11380.5|11384.5|11383.5|11386.2|11385.5|11380.1|11379.4|521
1642749000000|2022-01-21 07:10:00|11384.4|11383.4|11386.9|11386.2|11388.4|11387.7|11382.8|11382.1|541
1642749300000|2022-01-21 07:15:00|11387.1|11386.1|11386|11385.3|11387.7|11387|11384.1|11383.3|558
1642749600000|2022-01-21 07:20:00|11385.9|11385.2|11384|11383.3|11387.8|11387|11384|11383.3|432
1642749900000|2022-01-21 07:25:00|11384.1|11383.4|11385.1|11384.4|11385.2|11384.5|11380.9|11380.1|561
1642750200000|2022-01-21 07:30:00|11385|11384.3|11384.3|11383.6|11388|11387.3|11383.9|11383.2|521
1642750500000|2022-01-21 07:35:00|11384.4|11383.7|11383.5|11382.8|11386.3|11385.6|11382.4|11381.7|377
1642750800000|2022-01-21 07:40:00|11383.6|11382.9|11383|11382.3|11383.8|11383.1|11381.3|11380.5|423
1642751100000|2022-01-21 07:45:00|11382.9|11382.2|11385.2|11384.2|11386.4|11385.6|11382.5|11381.8|462
1642751400000|2022-01-21 07:50:00|11385.4|11384.5|11388.2|11387.5|11388.2|11387.5|11385|11384.1|504
1642751700000|2022-01-21 07:55:00|11388.6|11387.9|11386.3|11385.6|11388.8|11388.1|11384.9|11384.2|468
1642752000000|2022-01-21 08:00:00|11386.2|11385.5|11393.7|11393|11393.8|11393.1|11384.5|11383.8|820
1642752300000|2022-01-21 08:05:00|11393.6|11392.9|11393.2|11392.5|11395.7|11394.9|11392.2|11391.4|743
1642752600000|2022-01-21 08:10:00|11393.3|11392.6|11390.8|11390.1|11394.6|11393.9|11390.7|11390|632
1642752900000|2022-01-21 08:15:00|11390.7|11390|11392.2|11391.5|11395.1|11394.4|11389.4|11388.7|714
1642753200000|2022-01-21 08:20:00|11392.1|11391.4|11391.3|11390.6|11392.9|11392.2|11388.8|11388|709
1642753500000|2022-01-21 08:25:00|11391.2|11390.5|11392.6|11391.9|11393.4|11392.7|11389.3|11388.6|726
1642753800000|2022-01-21 08:30:00|11392.5|11391.8|11399.1|11398.4|11400.1|11399.4|11391.7|11390.9|718
1642754100000|2022-01-21 08:35:00|11398.8|11398.1|11398|11397.3|11399.1|11398.4|11396.9|11396.2|682
1642754400000|2022-01-21 08:40:00|11397.9|11397.2|11398.1|11397.4|11399.2|11398.5|11397.4|11396.7|524
1642754700000|2022-01-21 08:45:00|11398.2|11397.5|11397.3|11396.6|11398.3|11397.6|11395.5|11394.8|421
1642755000000|2022-01-21 08:50:00|11397.2|11396.5|11398|11397.3|11398.2|11397.5|11395.6|11394.9|475
1642755300000|2022-01-21 08:55:00|11398.2|11397.5|11401.2|11400.5|11403.7|11403|11398.1|11397.4|581
1642755600000|2022-01-21 09:00:00|11401.3|11400.6|11397.4|11396.7|11401.7|11401|11396.5|11395.7|584
1642755900000|2022-01-21 09:05:00|11397.7|11397|11393.9|11392.9|11398.5|11397.8|11392.6|11391.9|610
1642756200000|2022-01-21 09:10:00|11393.6|11392.7|11393.5|11392.8|11395.5|11394.8|11393.3|11392.5|478
1642756500000|2022-01-21 09:15:00|11393.4|11392.7|11390.7|11390|11393.6|11392.9|11389.8|11389.1|429
1642756800000|2022-01-21 09:20:00|11390.6|11389.9|11393.3|11392.6|11394.9|11394.1|11390.3|11389.5|379
1642757100000|2022-01-21 09:25:00|11393.2|11392.5|11396.1|11395.4|11396.3|11395.6|11392.5|11391.7|385
1642757400000|2022-01-21 09:30:00|11396.2|11395.5|11392.4|11391.7|11396.6|11395.9|11391.9|11391.2|443
1642757700000|2022-01-21 09:35:00|11392.5|11391.8|11393.8|11393.1|11395|11394.3|11391.7|11391|339
1642758000000|2022-01-21 09:40:00|11393.9|11393.2|11394.2|11393.5|11395.6|11394.8|11393.3|11392.6|268
1642758300000|2022-01-21 09:45:00|11394.1|11393.4|11396.7|11396|11397.6|11396.9|11393.5|11392.8|336
1642758600000|2022-01-21 09:50:00|11396.6|11395.9|11398.8|11398.1|11400.1|11399.4|11396.5|11395.8|463
1642758900000|2022-01-21 09:55:00|11398.9|11398.2|11397.2|11396.5|11399.5|11398.6|11396.6|11395.9|379
1642759200000|2022-01-21 10:00:00|11397.1|11396.4|11395.3|11394.6|11398.2|11397.5|11393.6|11392.9|406
1642759500000|2022-01-21 10:05:00|11395.1|11394.4|11392.8|11392.1|11395.2|11394.5|11391.8|11391.1|340
1642759800000|2022-01-21 10:10:00|11392.7|11392|11391.8|11391.1|11393.5|11392.8|11389.9|11389.2|357
1642760100000|2022-01-21 10:15:00|11391.9|11391.2|11393.4|11392.4|11394|11393.2|11391.1|11390.4|401
1642760400000|2022-01-21 10:20:00|11393.1|11392.3|11393.9|11393.2|11395.4|11394.6|11392.5|11391.7|360
1642760700000|2022-01-21 10:25:00|11394.1|11393.4|11391.2|11390.2|11395.5|11394.8|11391|11390.2|412
1642761000000|2022-01-21 10:30:00|11391.1|11390.1|11390.8|11390.1|11391.4|11390.7|11389.8|11389|287
1642761300000|2022-01-21 10:35:00|11390.9|11390.2|11388.5|11387.8|11392.1|11391.4|11388.1|11387.4|292
1642761600000|2022-01-21 10:40:00|11388.6|11387.9|11390.5|11389.8|11391.5|11390.7|11388.4|11387.7|368
1642761900000|2022-01-21 10:45:00|11390.6|11389.9|11391.1|11390.1|11391.2|11390.4|11388.7|11387.9|436
1642762200000|2022-01-21 10:50:00|11391|11390.4|11389|11388.3|11391.2|11390.4|11388.2|11387.5|379
1642762500000|2022-01-21 10:55:00|11388.9|11388.2|11390.1|11389.4|11391.6|11390.8|11388.5|11387.8|326
1642762800000|2022-01-21 11:00:00|11390|11389.3|11389.7|11389|11390.4|11389.6|11388.5|11387.8|279
1642763100000|2022-01-21 11:05:00|11389.6|11388.9|11387.8|11387.1|11390.4|11389.7|11387.2|11386.5|335
1642763400000|2022-01-21 11:10:00|11387.9|11387.2|11387.4|11386.7|11387.9|11387.2|11385.2|11384.5|376
1642763700000|2022-01-21 11:15:00|11387.5|11386.8|11384.7|11384|11388.1|11387.3|11384.7|11384|374
1642764000000|2022-01-21 11:20:00|11384.8|11384.1|11382.7|11382|11385.9|11385.1|11382.7|11382|431
1642764300000|2022-01-21 11:25:00|11382.8|11382.1|11383.9|11383.2|11384.2|11383.4|11381.6|11380.8|437
1642764600000|2022-01-21 11:30:00|11383.8|11383.1|11384.8|11384.1|11385.7|11385|11383.6|11382.9|329
1642764900000|2022-01-21 11:35:00|11384.9|11383.9|11381.9|11380.9|11386|11385.2|11381.2|11380.5|493
1642765200000|2022-01-21 11:40:00|11381.8|11381.1|11383|11382.3|11384.2|11383.3|11380.5|11379.6|439
1642765500000|2022-01-21 11:45:00|11382.8|11382.1|11384.2|11383.5|11384.4|11383.7|11380.4|11379.7|522
1642765800000|2022-01-21 11:50:00|11383.9|11383.2|11383.5|11382.8|11384.4|11383.5|11381.9|11381.2|292
1642766100000|2022-01-21 11:55:00|11383.4|11382.7|11385.1|11384.1|11385.3|11384.5|11382.1|11381.4|472
1642766400000|2022-01-21 12:00:00|11384.9|11384.2|11385.3|11384.6|11387.1|11386.3|11383.9|11383.2|576
1642766700000|2022-01-21 12:05:00|11385.5|11384.5|11383.4|11382.7|11386.5|11385.8|11383.3|11382.5|491
1642767000000|2022-01-21 12:10:00|11383.6|11382.9|11379.9|11379.2|11385.1|11384.2|11379.5|11378.8|459
1642767300000|2022-01-21 12:15:00|11380.4|11379.7|11378|11377.3|11380.8|11380.1|11377.5|11376.8|436
1642767600000|2022-01-21 12:20:00|11378.1|11377.4|11376.5|11375.8|11378.7|11378|11375.6|11374.9|383
1642767900000|2022-01-21 12:25:00|11376.4|11375.7|11372.9|11372.2|11377.9|11377.2|11372.7|11372|407
1642768200000|2022-01-21 12:30:00|11373|11372.3|11371.9|11371.2|11374.3|11373.6|11369.9|11369.2|506
1642768500000|2022-01-21 12:35:00|11372|11371.3|11375.9|11375.2|11376.2|11375.5|11371.4|11370.6|599
1642768800000|2022-01-21 12:40:00|11375.7|11375|11375|11374.3|11378.1|11377.4|11374.6|11373.9|348
1642769100000|2022-01-21 12:45:00|11374.9|11374.2|11374.3|11373.6|11375.1|11374.4|11371.4|11370.5|437
1642769400000|2022-01-21 12:50:00|11374.4|11373.7|11374.3|11373.6|11377.2|11376.5|11372.8|11372|545
1642769700000|2022-01-21 12:55:00|11374.2|11373.5|11376.7|11375.7|11376.9|11376.2|11372.6|11371.9|511
1642770000000|2022-01-21 13:00:00|11376.8|11375.8|11379.3|11378.6|11379.3|11378.6|11375.5|11374.7|612
1642770300000|2022-01-21 13:05:00|11379.2|11378.5|11383.6|11382.9|11383.7|11383|11378.6|11377.8|650
1642770600000|2022-01-21 13:10:00|11383.7|11383|11379|11378.3|11384|11383.3|11378.8|11378|701
1642770900000|2022-01-21 13:15:00|11379.1|11378.4|11379.2|11378.5|11380.5|11379.7|11376.9|11375.9|595
1642771200000|2022-01-21 13:20:00|11379.3|11378.6|11383.7|11383|11384|11383.3|11379|11378.3|634
1642771500000|2022-01-21 13:25:00|11383.8|11383.1|11381.9|11381.2|11385.6|11384.9|11381.9|11381|478
1642771800000|2022-01-21 13:30:00|11382.1|11381.1|11382|11381|11383|11382.2|11378.9|11378.2|547
1642772100000|2022-01-21 13:35:00|11381.9|11380.9|11378.5|11377.8|11383.2|11382.5|11377.4|11376.7|497
1642772400000|2022-01-21 13:40:00|11378.6|11377.9|11376.9|11376.2|11379.1|11378.4|11374.4|11373.7|431
1642772700000|2022-01-21 13:45:00|11377|11376.3|11374.4|11373.7|11379.1|11378.4|11373.4|11372.7|462
1642773000000|2022-01-21 13:50:00|11374.6|11373.9|11369.7|11369|11374.9|11374.2|11368.6|11367.9|539
1642773300000|2022-01-21 13:55:00|11369.6|11368.9|11368.3|11367.6|11370.4|11369.7|11366.7|11366|642
1642773600000|2022-01-21 14:00:00|11368.4|11367.7|11371.5|11370.8|11372.3|11371.3|11367.9|11367.2|688
1642773900000|2022-01-21 14:05:00|11371.4|11370.7|11365.3|11364.6|11372|11371.3|11364|11363.3|745
1642774200000|2022-01-21 14:10:00|11365.2|11364.5|11364.6|11363.9|11366.1|11365.3|11361.7|11361|657
1642774500000|2022-01-21 14:15:00|11364.7|11364|11366.7|11365.7|11368.1|11367.3|11364.3|11363.6|576
1642774800000|2022-01-21 14:20:00|11366.4|11365.6|11368|11367.3|11369|11368.3|11366.4|11365.6|646
1642775100000|2022-01-21 14:25:00|11368.2|11367.5|11366.9|11366.2|11368.8|11368.1|11364.4|11363.7|620
1642775400000|2022-01-21 14:30:00|11367|11366.3|11379.8|11378.8|11382.1|11381.1|11362.8|11361.9|752
1642775700000|2022-01-21 14:35:00|11379.7|11378.7|11375.5|11374.8|11381|11380|11373.6|11372.9|760
1642776000000|2022-01-21 14:40:00|11375.4|11374.7|11371|11370.3|11377.8|11377.1|11371|11370.3|710
1642776300000|2022-01-21 14:45:00|11371.8|11371.1|11371.9|11370.9|11375.3|11374.6|11369.3|11368.4|738
1642776600000|2022-01-21 14:50:00|11371.8|11370.8|11369.7|11368.7|11373.5|11372.8|11368.7|11368|602
1642776900000|2022-01-21 14:55:00|11369.3|11368.6|11368|11367|11371.4|11370.6|11367.5|11366.5|514
1642777200000|2022-01-21 15:00:00|11368.2|11367.2|11363.6|11362.9|11368.7|11367.9|11360.9|11360.1|762
1642777500000|2022-01-21 15:05:00|11363.3|11362.6|11365.9|11365.2|11367.2|11366.5|11363.3|11362.6|654
1642777800000|2022-01-21 15:10:00|11365.8|11365.1|11363.7|11362.7|11367.5|11366.6|11363.5|11362.7|641
1642778100000|2022-01-21 15:15:00|11363.4|11362.9|11369.8|11369.1|11372.4|11371.5|11362.3|11361.6|579
1642778400000|2022-01-21 15:20:00|11369.9|11369.2|11364.3|11363.3|11369.9|11369.2|11361.4|11360.4|579
1642778700000|2022-01-21 15:25:00|11364.1|11363.4|11366.6|11365.9|11369.7|11369|11363.6|11362.9|598
1642779000000|2022-01-21 15:30:00|11366.2|11365.5|11371.6|11370.9|11372|11371.3|11364|11363.2|632
1642779300000|2022-01-21 15:35:00|11371.5|11370.8|11370.9|11370.2|11376.4|11375.7|11370.1|11369.4|689
1642779600000|2022-01-21 15:40:00|11370.8|11370.1|11371.8|11370.8|11372.7|11372|11366.8|11366.1|780
1642779900000|2022-01-21 15:45:00|11371.9|11370.9|11371.4|11370.4|11374.7|11374|11369.9|11369.2|728
1642780200000|2022-01-21 15:50:00|11371.3|11370.7|11366.8|11366.1|11375.1|11374.3|11365.8|11365.1|678
1642780500000|2022-01-21 15:55:00|11366.4|11365.7|11367.4|11366.7|11369|11368.1|11365.2|11364.5|628
1642780800000|2022-01-21 16:00:00|11367.3|11366.6|11365.7|11365|11367.8|11367|11363.9|11363.1|611
1642781100000|2022-01-21 16:05:00|11365.6|11364.9|11369.8|11368.8|11371.4|11370.7|11364.1|11363.4|573
1642781400000|2022-01-21 16:10:00|11369.3|11368.6|11373.2|11372.2|11373.3|11372.5|11368.8|11368.1|620
1642781700000|2022-01-21 16:15:00|11373.4|11372.5|11373.1|11372.4|11374.9|11374.2|11372.6|11371.8|464
1642782000000|2022-01-21 16:20:00|11373|11372.3|11379.8|11379.1|11382.2|11381.5|11372|11371.3|514
1642782300000|2022-01-21 16:25:00|11379.7|11379|11378.5|11377.5|11380.9|11380.2|11377.1|11376.4|436
1642782600000|2022-01-21 16:30:00|11378.4|11377.4|11375.8|11375.1|11379.7|11378.9|11375.4|11374.7|424
1642782900000|2022-01-21 16:35:00|11376.1|11375.4|11372.4|11371.7|11377.8|11376.9|11371.7|11370.9|457
1642783200000|2022-01-21 16:40:00|11372.7|11372|11372.2|11371.2|11375.1|11374.3|11371.8|11371.1|384
1642783500000|2022-01-21 16:45:00|11372.3|11371.3|11373.1|11372.4|11373.2|11372.5|11370.6|11369.8|370
1642783800000|2022-01-21 16:50:00|11373.3|11372.3|11372.5|11371.8|11375.2|11374.5|11371.6|11370.9|388
1642784100000|2022-01-21 16:55:00|11372.4|11371.7|11373.6|11372.9|11374|11373.1|11371.4|11370.7|291
1642784400000|2022-01-21 17:00:00|11373.5|11372.8|11374.5|11373.5|11375.4|11374.7|11372.8|11372|342
1642784700000|2022-01-21 17:05:00|11374.6|11373.6|11370.1|11369.1|11374.8|11374|11368.8|11368.1|333
1642785000000|2022-01-21 17:10:00|11370|11369|11369.2|11368.5|11370|11369|11367.9|11367.2|367
1642785300000|2022-01-21 17:15:00|11369.1|11368.4|11367.8|11366.8|11371.9|11371.1|11367.3|11366.6|326
1642785600000|2022-01-21 17:20:00|11367.3|11366.6|11369.8|11368.8|11370.7|11369.9|11366.4|11365.5|365
1642785900000|2022-01-21 17:25:00|11369.4|11368.7|11369.7|11369|11371.3|11370.4|11368|11367.1|357
1642786200000|2022-01-21 17:30:00|11369.2|11368.5|11367.8|11367.1|11370|11369.1|11367|11366.1|448
1642786500000|2022-01-21 17:35:00|11367.9|11367.2|11368.1|11367.4|11368.7|11367.8|11366.9|11366.1|360
1642786800000|2022-01-21 17:40:00|11368.2|11367.2|11366.5|11365.8|11368.5|11367.7|11365.4|11364.7|270
1642787100000|2022-01-21 17:45:00|11366.6|11365.9|11365.3|11364.6|11367.6|11366.8|11364.2|11363.5|265
1642787400000|2022-01-21 17:50:00|11365.2|11364.5|11365.3|11364.6|11366.6|11365.9|11364.3|11363.6|268
1642787700000|2022-01-21 17:55:00|11365.2|11364.5|11364.6|11363.9|11365.4|11364.6|11363.2|11362.5|286
1642788000000|2022-01-21 18:00:00|11364.7|11364|11366.5|11365.5|11367.3|11366.4|11364.6|11363.9|343
1642788300000|2022-01-21 18:05:00|11366.6|11365.6|11366.6|11365.9|11368.6|11367.7|11366.3|11365.5|293
1642788600000|2022-01-21 18:10:00|11366.8|11365.8|11371|11370.3|11372.5|11371.7|11366.6|11365.7|352
1642788900000|2022-01-21 18:15:00|11370.9|11370.2|11368.5|11367.5|11371.4|11370.5|11367.5|11366.8|274
1642789200000|2022-01-21 18:20:00|11368.6|11367.6|11364.3|11363.6|11368.6|11367.8|11364.2|11363.5|341
1642789500000|2022-01-21 18:25:00|11364.2|11363.5|11365.8|11365.1|11365.8|11365.1|11363.7|11362.9|227
1642789800000|2022-01-21 18:30:00|11365.5|11364.8|11369.2|11368.2|11371.1|11370.3|11363.8|11363.1|415
1642790100000|2022-01-21 18:35:00|11368.9|11368.1|11368.5|11367.8|11371.1|11370.3|11367.4|11366.6|499
1642790400000|2022-01-21 18:40:00|11368.7|11367.7|11367.6|11366.9|11369.9|11369.1|11367|11366.2|354
1642790700000|2022-01-21 18:45:00|11367.5|11366.8|11367.1|11366.4|11368|11367.3|11365.8|11365|388
1642791000000|2022-01-21 18:50:00|11367|11366.3|11368|11367.3|11369.8|11369.1|11366.9|11366.1|410
1642791300000|2022-01-21 18:55:00|11367.9|11367.2|11368.4|11367.7|11370.3|11369.4|11367.2|11366.4|322
1642791600000|2022-01-21 19:00:00|11368.5|11367.8|11368.4|11367.7|11369.7|11368.8|11367.6|11366.8|442
1642791900000|2022-01-21 19:05:00|11368.3|11367.6|11367.8|11367.1|11369.3|11368.6|11367.2|11366.5|367
1642792200000|2022-01-21 19:10:00|11367.7|11367|11368.1|11367.1|11369.6|11368.7|11367.5|11366.6|362
1642792500000|2022-01-21 19:15:00|11367.9|11367.2|11369.2|11368.5|11369.8|11368.9|11367.6|11366.8|353
1642792800000|2022-01-21 19:20:00|11369.1|11368.4|11368.5|11367.8|11369.3|11368.6|11367.8|11367|322
1642793100000|2022-01-21 19:25:00|11368.4|11367.7|11369.7|11369|11370|11369.1|11367.6|11366.8|369
1642793400000|2022-01-21 19:30:00|11369.5|11368.8|11367.7|11367|11370|11369.3|11367.6|11366.9|420
1642793700000|2022-01-21 19:35:00|11367.6|11366.9|11365.9|11365.2|11367.9|11367|11365.2|11364.5|359
1642794000000|2022-01-21 19:40:00|11366|11365.3|11365.9|11365.2|11366.3|11365.6|11364.5|11363.7|342
1642794300000|2022-01-21 19:45:00|11366|11365.3|11368.6|11367.9|11368.8|11368.1|11364.7|11363.8|377
1642794600000|2022-01-21 19:50:00|11368.5|11367.8|11367.6|11366.9|11370.1|11369.4|11366.5|11365.8|324
1642794900000|2022-01-21 19:55:00|11367.5|11366.8|11366.6|11365.9|11370|11369.2|11366.3|11365.6|382
1642795200000|2022-01-21 20:00:00|11366.5|11365.8|11366.6|11365.9|11367.2|11366.5|11365.5|11364.7|343
1642795500000|2022-01-21 20:05:00|11366.9|11366.2|11364.8|11364.1|11367.6|11366.9|11364|11363.1|297
1642795800000|2022-01-21 20:10:00|11364.7|11364|11364.7|11364|11366.2|11365.4|11363.1|11362.3|572
1642796100000|2022-01-21 20:15:00|11364.6|11363.9|11364.8|11363.8|11366.2|11365.4|11363.1|11362.2|380
1642796400000|2022-01-21 20:20:00|11364.6|11363.9|11366|11365|11366.7|11365.9|11363.8|11363|394
1642796700000|2022-01-21 20:25:00|11365.9|11365.2|11364.4|11363.4|11366.6|11365.8|11364.1|11363.4|435
1642797000000|2022-01-21 20:30:00|11364.5|11363.5|11366.7|11365.7|11368.5|11367.7|11364.3|11363.5|435
1642797300000|2022-01-21 20:35:00|11366.6|11366|11369.4|11368.7|11369.5|11368.7|11366.6|11365.9|421
1642797600000|2022-01-21 20:40:00|11369.3|11368.6|11367.3|11366.3|11370.4|11369.7|11367.2|11366.2|485
1642797900000|2022-01-21 20:45:00|11367.4|11366.4|11368.7|11368|11370.1|11369.3|11366.5|11365.6|504
1642798200000|2022-01-21 20:50:00|11368.5|11367.7|11366|11365.3|11368.6|11367.8|11365.1|11364.3|562
1642798500000|2022-01-21 20:55:00|11365.9|11365.2|11365.1|11364.1|11367.8|11367|11364.9|11364.1|377
1642798800000|2022-01-21 21:00:00|11365|11364.3|11368.3|11367.3|11368.8|11367.8|11365|11364.3|371
1642799100000|2022-01-21 21:05:00|11368.1|11367.4|11366.4|11365.4|11368.8|11367.8|11365.8|11364.8|304
1642799400000|2022-01-21 21:10:00|11366.5|11365.5|11363.8|11362.8|11366.6|11365.6|11363.6|11362.7|333
1642799700000|2022-01-21 21:15:00|11363.9|11362.9|11364.1|11363.1|11364.9|11363.9|11363.5|11362.5|249
1642800000000|2022-01-21 21:20:00|11363.8|11362.8|11364.1|11363.1|11364.4|11363.4|11363.4|11362.4|156
1642800300000|2022-01-21 21:25:00|11364.3|11363.3|11366.3|11365.3|11366.8|11365.8|11363.9|11363|293
1642800600000|2022-01-21 21:30:00|11366.1|11365.4|11366.1|11365.1|11366.6|11365.6|11365.3|11364.5|209
1642800900000|2022-01-21 21:35:00|11365.8|11364.8|11367.6|11366.6|11368.5|11367.5|11365.7|11364.7|278
1642801200000|2022-01-21 21:40:00|11367.5|11366.5|11368.9|11367.9|11369.6|11368.6|11367.4|11366.4|188
1642801500000|2022-01-21 21:45:00|11368.8|11367.8|11367.8|11366.8|11369.8|11368.8|11366.8|11365.8|353
1642801800000|2022-01-21 21:50:00|11367.7|11366.7|11370|11369|11371.9|11370.4|11367.7|11366.7|352
1642802100000|2022-01-21 21:55:00|11370.3|11369.3|11371.2|11365.5|11372.8|11370.1|11368.6|11364.9|352
1642971600000|2022-01-23 21:00:00|11371.5|11363.5|11373|11361|11373.8|11363.9|11371.5|11361|14
1642971900000|2022-01-23 21:05:00|11368.6|11366.6|11371.5|11363.9|11373|11366.6|11368.6|11360.7|7
1642972200000|2022-01-23 21:10:00|11373|11361|11371.5|11363.5|11373|11363.9|11371.5|11361|10
1642972500000|2022-01-23 21:15:00|11372.1|11361.9|11371.5|11363.5|11373|11363.5|11371.5|11361|7
1642972800000|2022-01-23 21:20:00|11372.1|11361.9|11371.6|11363.3|11373|11366.6|11368.5|11361|26
1642973100000|2022-01-23 21:25:00|11372.1|11362.8|11371.5|11363.5|11373|11364.9|11370.1|11361|21
1642973400000|2022-01-23 21:30:00|11372.6|11361.4|11371.5|11363.5|11373|11363.5|11371.5|11361|16
1642973700000|2022-01-23 21:35:00|11372.1|11361.9|11372.6|11361.4|11373|11363.5|11371.5|11361|10
1642974000000|2022-01-23 21:40:00|11372.1|11361.9|11371.5|11363.5|11373|11363.5|11371.5|11361|9
1642974300000|2022-01-23 21:45:00|11372.1|11361.9|11373|11361|11373|11366.6|11368.6|11361|11
1642974600000|2022-01-23 21:50:00|11372.6|11361.4|11372.6|11361.4|11372.6|11363.5|11371.5|11361.4|13
1642974900000|2022-01-23 21:55:00|11372.1|11361.9|11371.5|11363.5|11376.5|11364.5|11371.5|11361|17
1642975200000|2022-01-23 22:00:00|11372.1|11363.2|11372.8|11366.8|11374.3|11367.7|11369.5|11360.4|128
1642975500000|2022-01-23 22:05:00|11371.9|11365.9|11370.9|11364.9|11372.9|11367.7|11369.7|11363.7|94
1642975800000|2022-01-23 22:10:00|11371|11365|11371.6|11365.9|11373.1|11367.7|11370.5|11364.5|128
1642976100000|2022-01-23 22:15:00|11370.9|11364.9|11370.8|11364.8|11372.8|11367.7|11370.3|11364.3|167
1642976400000|2022-01-23 22:20:00|11371|11365.4|11370.6|11364.6|11377.4|11371.4|11370.2|11364.2|268
1642976700000|2022-01-23 22:25:00|11370.9|11364.9|11369.5|11363.5|11374.1|11368.1|11369.1|11363.1|155
1642977000000|2022-01-23 22:30:00|11370|11364|11369.4|11363.4|11370.9|11364.9|11369.3|11363.3|222
1642977300000|2022-01-23 22:35:00|11369.5|11363.5|11370.8|11364.8|11373|11368.4|11368.8|11362.8|327
1642977600000|2022-01-23 22:40:00|11371.1|11365.1|11369.3|11363.3|11371.1|11365.4|11368.3|11362.3|298
1642977900000|2022-01-23 22:45:00|11369.2|11363.2|11371.5|11366.5|11372.8|11367.9|11368.2|11362.2|954
1642978200000|2022-01-23 22:50:00|11371.4|11366.6|11370.8|11365.5|11372.5|11368.1|11369.6|11363.6|1069
1642978500000|2022-01-23 22:55:00|11370.9|11365.6|11370.4|11364.6|11371.6|11366.7|11369.6|11363.6|693
1642978800000|2022-01-23 23:00:00|11370.2|11364.3|11378.4|11377.4|11379.1|11377.5|11368.6|11363.7|1084
1642979100000|2022-01-23 23:05:00|11378.3|11377.3|11376|11375|11378.7|11377.4|11375.8|11374.4|733
1642979400000|2022-01-23 23:10:00|11376.2|11375.2|11376.9|11375.9|11378.3|11377.2|11374.7|11373.7|466
1642979700000|2022-01-23 23:15:00|11376.8|11375.8|11375.6|11374.6|11378.6|11377.5|11375.3|11374.3|292
1642980000000|2022-01-23 23:20:00|11375.5|11374.5|11372.8|11371.8|11376.4|11375.5|11371.6|11370.6|414
1642980300000|2022-01-23 23:25:00|11372.7|11371.7|11372.8|11371.8|11374.5|11373.5|11369.4|11368.4|345
1642980600000|2022-01-23 23:30:00|11373|11372|11375.7|11374.7|11376.2|11375.3|11372.9|11371.9|345
1642980900000|2022-01-23 23:35:00|11375.9|11375.2|11374.7|11373.7|11377.3|11376.3|11374.2|11373.2|273
1642981200000|2022-01-23 23:40:00|11374.6|11373.6|11374.8|11373.8|11376.3|11375.3|11374|11373.2|156
1642981500000|2022-01-23 23:45:00|11374.9|11373.9|11373.7|11372.7|11375|11374.1|11372.6|11371.8|171
1642981800000|2022-01-23 23:50:00|11373.8|11372.8|11374.3|11373.3|11374.9|11373.9|11373.5|11372.6|236
1642982100000|2022-01-23 23:55:00|11374.5|11373.5|11379.4|11378.4|11380.8|11379.8|11374.3|11373.3|329
1642982400000|2022-01-24 00:00:00|11379.7|11378.7|11377|11376|11381.7|11380.9|11373.9|11373|693
1642982700000|2022-01-24 00:05:00|11376.9|11375.9|11374.5|11373.5|11378|11377.3|11371.7|11370.7|638
1642983000000|2022-01-24 00:10:00|11374.6|11373.8|11378.2|11377.2|11380.6|11379.9|11374.6|11373.8|716
1642983300000|2022-01-24 00:15:00|11378.1|11377.4|11379.5|11378.5|11380|11379.2|11376.6|11375.7|641
1642983600000|2022-01-24 00:20:00|11379.6|11378.6|11377.6|11376.9|11379.7|11378.9|11377.4|11376.7|383
1642983900000|2022-01-24 00:25:00|11377.7|11377|11381.6|11380.6|11383.9|11382.9|11377.2|11376.5|418
1642984200000|2022-01-24 00:30:00|11381.5|11380.5|11379.4|11378.7|11382.1|11381.1|11379.3|11378.6|347
1642984500000|2022-01-24 00:35:00|11379.5|11378.8|11378.6|11377.9|11380.7|11379.8|11377.8|11377.1|462
1642984800000|2022-01-24 00:40:00|11378.7|11377.7|11381.2|11380.5|11382.1|11381.3|11378.5|11377.6|314
1642985100000|2022-01-24 00:45:00|11381.3|11380.3|11380.8|11379.8|11382.9|11382|11380.3|11379.4|485
1642985400000|2022-01-24 00:50:00|11380.7|11379.7|11383.8|11383.1|11384.4|11383.7|11377.1|11376.2|756
1642985700000|2022-01-24 00:55:00|11383.4|11382.4|11384.7|11384|11386.1|11385.4|11382.7|11381.9|428
1642986000000|2022-01-24 01:00:00|11384.6|11383.9|11386.5|11385.8|11388|11387.3|11383.4|11382.6|398
1642986300000|2022-01-24 01:05:00|11386.6|11385.9|11389.3|11388.6|11392|11391.2|11385.2|11384.4|437
1642986600000|2022-01-24 01:10:00|11389.4|11388.7|11385.1|11384.4|11389.4|11388.7|11385|11384.3|382
1642986900000|2022-01-24 01:15:00|11385.2|11384.5|11386.3|11385.6|11386.6|11385.9|11383.6|11382.8|252
1642987200000|2022-01-24 01:20:00|11386.4|11385.7|11387.6|11386.9|11389.8|11389.1|11386.3|11385.6|318
1642987500000|2022-01-24 01:25:00|11387.5|11386.8|11386.9|11386.2|11388.2|11387.5|11386.4|11385.6|216
1642987800000|2022-01-24 01:30:00|11387|11386.3|11384.3|11383.6|11387|11386.3|11384|11383.3|320
1642988100000|2022-01-24 01:35:00|11384.4|11383.7|11385|11384.3|11386|11385.2|11384.1|11383.4|293
1642988400000|2022-01-24 01:40:00|11385.1|11384.4|11386.9|11385.9|11387.5|11386.7|11384.8|11384|356
1642988700000|2022-01-24 01:45:00|11387|11386|11388.9|11388.2|11390.8|11390.1|11386.7|11385.9|337
1642989000000|2022-01-24 01:50:00|11389|11388.3|11392.2|11391.5|11392.3|11391.6|11388.3|11387.6|356
1642989300000|2022-01-24 01:55:00|11392.1|11391.4|11389.5|11388.8|11395.1|11394.3|11389|11388.3|382
1642989600000|2022-01-24 02:00:00|11389.6|11388.9|11386.2|11385.5|11391.3|11390.6|11385.9|11385.2|365
1642989900000|2022-01-24 02:05:00|11386.3|11385.6|11387.2|11386.5|11388|11387.3|11386.2|11385.5|334
1642990200000|2022-01-24 02:10:00|11387.3|11386.6|11385.6|11384.6|11387.8|11387.1|11384.9|11384.2|276
1642990500000|2022-01-24 02:15:00|11385.5|11384.5|11385.1|11384.4|11386.5|11385.8|11384.9|11384.1|381
1642990800000|2022-01-24 02:20:00|11385.2|11384.5|11385.6|11384.9|11387|11386.3|11384.7|11383.8|345
1642991100000|2022-01-24 02:25:00|11385.7|11385|11385.7|11385|11386.7|11386|11384.8|11384.1|252
1642991400000|2022-01-24 02:30:00|11385.8|11385.1|11385.7|11385|11386.6|11385.9|11385.4|11384.7|234
1642991700000|2022-01-24 02:35:00|11385.8|11385.1|11384|11383|11386.2|11385.5|11383.8|11382.9|248
1642992000000|2022-01-24 02:40:00|11384.1|11383.1|11384|11383.3|11384.2|11383.5|11381.9|11381.2|298
1642992300000|2022-01-24 02:45:00|11383.9|11383.2|11383.3|11382.6|11384.1|11383.4|11382.6|11381.9|142
1642992600000|2022-01-24 02:50:00|11383.2|11382.5|11384.7|11384|11384.7|11384|11382.3|11381.6|291
1642992900000|2022-01-24 02:55:00|11384.6|11383.9|11382.5|11381.8|11385.9|11385.2|11381.9|11381.2|315
1642993200000|2022-01-24 03:00:00|11382.6|11381.9|11381.8|11381.1|11382.6|11381.9|11380.2|11379.5|235
1642993500000|2022-01-24 03:05:00|11381.7|11381|11383.1|11382.4|11383.7|11383|11381.7|11380.9|185
1642993800000|2022-01-24 03:10:00|11383|11382.3|11382.3|11381.6|11383.9|11383.1|11382.2|11381.5|221
1642994100000|2022-01-24 03:15:00|11382.4|11381.7|11383.2|11382.5|11383.7|11383|11381.4|11380.7|259
1642994400000|2022-01-24 03:20:00|11383.1|11382.4|11383.6|11382.9|11383.6|11382.9|11382.3|11381.5|292
1642994700000|2022-01-24 03:25:00|11383.5|11382.8|11387|11386.3|11387.3|11386.5|11383.4|11382.7|344
1642995000000|2022-01-24 03:30:00|11387.1|11386.4|11385.6|11384.9|11387.6|11386.9|11385.6|11384.8|325
1642995300000|2022-01-24 03:35:00|11385.7|11385|11386.2|11385.5|11386.6|11385.9|11385.5|11384.7|202
1642995600000|2022-01-24 03:40:00|11386.1|11385.4|11387|11386.3|11387.5|11386.8|11384.8|11384.1|266
1642995900000|2022-01-24 03:45:00|11386.9|11386.2|11387|11386.3|11387.6|11386.9|11386.6|11385.9|155
1642996200000|2022-01-24 03:50:00|11387.1|11386.4|11386.9|11386.2|11387.7|11387|11386.7|11386|192
1642996500000|2022-01-24 03:55:00|11387|11386.3|11386.7|11386|11387.5|11386.8|11386.2|11385.5|226
1642996800000|2022-01-24 04:00:00|11386.6|11385.9|11389.9|11388.9|11390.1|11389.3|11386.6|11385.9|209
1642997100000|2022-01-24 04:05:00|11389.7|11389|11388.7|11388|11390.8|11390.1|11388.6|11387.8|261
1642997400000|2022-01-24 04:10:00|11388.6|11387.9|11387.3|11386.6|11389.1|11388.4|11386.7|11386|197
1642997700000|2022-01-24 04:15:00|11387.4|11386.7|11387.3|11386.6|11387.7|11387|11386|11385.2|197
1642998000000|2022-01-24 04:20:00|11387.4|11386.7|11387.2|11386.5|11388|11387.2|11386.3|11385.5|211
1642998300000|2022-01-24 04:25:00|11387.3|11386.6|11389.8|11389.1|11390|11389.2|11387.2|11386.5|218
1642998600000|2022-01-24 04:30:00|11389.7|11389|11389.1|11388.4|11391.2|11390.5|11389|11388.1|262
1642998900000|2022-01-24 04:35:00|11389.2|11388.5|11389.1|11388.4|11390.2|11389.5|11388.9|11388.2|200
1642999200000|2022-01-24 04:40:00|11389.2|11388.5|11388.9|11388.2|11389.7|11388.9|11388.6|11387.9|162
1642999500000|2022-01-24 04:45:00|11389|11388.3|11390.6|11389.9|11390.7|11390|11388.9|11388.2|229
1642999800000|2022-01-24 04:50:00|11390.7|11390|11391|11390.3|11391.9|11391.1|11390.4|11389.7|197
1643000100000|2022-01-24 04:55:00|11390.9|11390.2|11391.7|11391|11392.6|11391.8|11390.4|11389.6|259
1643000400000|2022-01-24 05:00:00|11391.6|11390.9|11393.6|11392.9|11394.4|11393.7|11390.9|11390.2|285
1643000700000|2022-01-24 05:05:00|11393.7|11393|11395.1|11394.4|11395.8|11395|11392.8|11392|296
1643001000000|2022-01-24 05:10:00|11394.9|11394.2|11395.4|11394.7|11395.6|11394.9|11394.1|11393.4|266
1643001300000|2022-01-24 05:15:00|11395.3|11394.6|11395|11394.3|11396|11395.3|11394.1|11393.4|250
1643001600000|2022-01-24 05:20:00|11395.1|11394.4|11395.3|11394.6|11396.1|11395.4|11394.2|11393.5|191
1643001900000|2022-01-24 05:25:00|11395.2|11394.5|11396.1|11395.4|11396.3|11395.6|11394.3|11393.6|182
1643002200000|2022-01-24 05:30:00|11396.2|11395.5|11395.9|11395.2|11398|11397.3|11395.8|11395.1|310
1643002500000|2022-01-24 05:35:00|11395.8|11395.1|11392.1|11391.4|11395.9|11395.2|11391.9|11391.2|348
1643002800000|2022-01-24 05:40:00|11392|11391.3|11392.9|11391.9|11393.1|11392.4|11391.6|11390.9|257
1643003100000|2022-01-24 05:45:00|11392.7|11392|11391.4|11390.7|11392.8|11392.1|11391.3|11390.6|264
1643003400000|2022-01-24 05:50:00|11391.5|11390.8|11386.8|11386.1|11392|11391.3|11386.8|11386.1|402
1643003700000|2022-01-24 05:55:00|11386.9|11386.2|11380.2|11379.5|11388.5|11387.8|11376.1|11375.4|803
1643004000000|2022-01-24 06:00:00|11380.1|11379.4|11380.7|11380|11383.3|11382.6|11379.2|11378.4|569
1643004300000|2022-01-24 06:05:00|11380.5|11379.8|11384.1|11383.1|11384.4|11383.6|11380.2|11379.5|431
1643004600000|2022-01-24 06:10:00|11383.9|11383.2|11384.5|11383.8|11385.6|11384.9|11381.7|11381|325
1643004900000|2022-01-24 06:15:00|11384.4|11383.7|11385.3|11384.6|11385.9|11385.1|11383.2|11382.5|238
1643005200000|2022-01-24 06:20:00|11385.5|11384.8|11383.9|11383.2|11386.7|11385.9|11383.8|11383|216
1643005500000|2022-01-24 06:25:00|11384|11383.3|11382.3|11381.6|11384.3|11383.6|11381.9|11381.1|261
1643005800000|2022-01-24 06:30:00|11382.2|11381.5|11383.3|11382.6|11383.7|11383|11380.7|11380|223
1643006100000|2022-01-24 06:35:00|11383.2|11382.5|11379.3|11378.6|11384.1|11383.4|11378.9|11378.1|339
1643006400000|2022-01-24 06:40:00|11379.4|11378.7|11380.4|11379.7|11380.8|11380.1|11378.1|11377.3|239
1643006700000|2022-01-24 06:45:00|11380.3|11379.6|11377.9|11377.2|11381.1|11380.4|11377.6|11376.9|244
1643007000000|2022-01-24 06:50:00|11378.2|11377.5|11378.9|11378.2|11380.5|11379.6|11378.1|11377.3|338
1643007300000|2022-01-24 06:55:00|11378.8|11378.1|11379.7|11379|11380.2|11379.5|11378.3|11377.5|249
1643007600000|2022-01-24 07:00:00|11379.6|11378.9|11376.6|11375.9|11381.4|11380.6|11374.9|11374.2|703
1643007900000|2022-01-24 07:05:00|11376.7|11376|11377.8|11377.1|11380.4|11379.7|11376.5|11375.8|563
1643008200000|2022-01-24 07:10:00|11377.7|11377|11378.9|11378.2|11380.2|11379.4|11377.2|11376.4|459
1643008500000|2022-01-24 07:15:00|11379|11378.3|11374.1|11373.4|11379.1|11378.4|11374.1|11373.4|401
1643008800000|2022-01-24 07:20:00|11374.2|11373.5|11373.1|11372.1|11374.5|11373.8|11371.6|11370.7|453
1643009100000|2022-01-24 07:25:00|11373.2|11372.2|11372.4|11371.7|11375.9|11375|11371.9|11371.1|438
1643009400000|2022-01-24 07:30:00|11372.5|11371.8|11376.5|11375.8|11376.7|11375.8|11372.4|11371.7|498
1643009700000|2022-01-24 07:35:00|11376.7|11375.7|11373.7|11373|11377.4|11376.5|11373.4|11372.5|451
1643010000000|2022-01-24 07:40:00|11373.8|11373.1|11375.4|11374.7|11376.1|11375.3|11373.5|11372.8|296
1643010300000|2022-01-24 07:45:00|11375.7|11375|11375.8|11375.1|11377.5|11376.6|11375.1|11374.4|407
1643010600000|2022-01-24 07:50:00|11376|11375.3|11375.5|11374.8|11378.1|11377.4|11374.7|11374|379
1643010900000|2022-01-24 07:55:00|11375.4|11374.7|11375.9|11375.2|11377.3|11376.5|11374.6|11373.9|409
1643011200000|2022-01-24 08:00:00|11376|11375.3|11380|11379|11380.6|11379.7|11374|11373.1|705
1643011500000|2022-01-24 08:05:00|11379.9|11379.2|11376.7|11376|11380.8|11380|11375.5|11374.8|549
1643011800000|2022-01-24 08:10:00|11376.6|11375.9|11376.4|11375.7|11378.6|11377.9|11374.7|11374|653
1643012100000|2022-01-24 08:15:00|11376.5|11375.8|11368.4|11367.7|11377.2|11376.5|11368.4|11367.7|720
1643012400000|2022-01-24 08:20:00|11368|11367.3|11367.9|11367.2|11369.6|11368.9|11364.1|11363.4|598
1643012700000|2022-01-24 08:25:00|11368|11367.3|11369.7|11368.7|11369.8|11369|11366.8|11366.1|437
1643013000000|2022-01-24 08:30:00|11369.6|11368.9|11371.5|11370.5|11372.7|11371.9|11368.1|11367.4|666
1643013300000|2022-01-24 08:35:00|11371.1|11370.4|11372.4|11371.7|11372.8|11372|11369|11368.3|594
1643013600000|2022-01-24 08:40:00|11372.5|11371.5|11368.3|11367.6|11373.6|11372.7|11367.9|11367.1|616
1643013900000|2022-01-24 08:45:00|11368.5|11367.8|11368.8|11368.1|11371.7|11370.9|11367.1|11366.4|662
1643014200000|2022-01-24 08:50:00|11368.9|11368.2|11358.5|11357.8|11369|11368.3|11357.6|11356.8|746
1643014500000|2022-01-24 08:55:00|11358.6|11357.6|11359.1|11358.1|11360.1|11359.3|11355.9|11355.1|698
1643014800000|2022-01-24 09:00:00|11358.9|11358.2|11356.1|11355.1|11359|11358.2|11353.7|11353|697
1643015100000|2022-01-24 09:05:00|11356|11355|11354.1|11353.1|11356.4|11355.7|11352.7|11351.8|733
1643015400000|2022-01-24 09:10:00|11354|11353|11355.5|11354.5|11355.6|11354.9|11352.1|11351.4|709
1643015700000|2022-01-24 09:15:00|11355.4|11354.4|11353.9|11352.9|11355.5|11354.7|11352.1|11351.4|591
1643016000000|2022-01-24 09:20:00|11353.8|11353.2|11353.5|11352.8|11353.9|11353.2|11350.3|11349.6|591
1643016300000|2022-01-24 09:25:00|11353.4|11352.7|11355.6|11354.9|11357.5|11356.7|11353.2|11352.5|535
1643016600000|2022-01-24 09:30:00|11355.5|11354.8|11355.9|11355.2|11359.6|11358.9|11354.7|11353.8|591
1643016900000|2022-01-24 09:35:00|11356|11355.3|11354.1|11353.4|11357|11356.2|11353.4|11352.5|596
1643017200000|2022-01-24 09:40:00|11354.2|11353.5|11353.3|11352.6|11355|11354.3|11352.2|11351.4|727
1643017500000|2022-01-24 09:45:00|11353.1|11352.4|11357.5|11356.8|11357.9|11357.2|11351.8|11351|575
1643017800000|2022-01-24 09:50:00|11357.4|11356.7|11360.1|11359.4|11361.4|11360.6|11357.4|11356.7|549
1643018100000|2022-01-24 09:55:00|11360.2|11359.5|11361.2|11360.5|11361.6|11360.9|11357.4|11356.7|612
1643018400000|2022-01-24 10:00:00|11361|11360.3|11361.3|11360.6|11362.2|11361.5|11360|11359.3|541
1643018700000|2022-01-24 10:05:00|11361.4|11360.7|11360.7|11360|11362.9|11362.2|11358|11357.3|589
1643019000000|2022-01-24 10:10:00|11360.8|11360.1|11354.9|11353.9|11362.1|11361.4|11354.5|11353.8|742
1643019300000|2022-01-24 10:15:00|11354.6|11354|11351.4|11350.7|11355.6|11354.9|11351.4|11350.7|605
1643019600000|2022-01-24 10:20:00|11351.5|11350.8|11350.8|11350.1|11354.6|11353.9|11347.2|11346.5|706
1643019900000|2022-01-24 10:25:00|11350.9|11350.2|11361.4|11360.4|11366.2|11365.4|11348.3|11347.6|962
1643020200000|2022-01-24 10:30:00|11361.2|11360.5|11367.7|11366.7|11369.8|11368.9|11359.3|11358.5|857
1643020500000|2022-01-24 10:35:00|11367.6|11366.6|11365.9|11365.2|11369.1|11368.3|11365.7|11365|867
1643020800000|2022-01-24 10:40:00|11366|11365.3|11365.9|11364.9|11366.6|11365.8|11362.3|11361.6|736
1643021100000|2022-01-24 10:45:00|11365.8|11365.1|11365.6|11364.9|11368.4|11367.7|11364.7|11364|698
1643021400000|2022-01-24 10:50:00|11365.7|11365|11371.8|11371.1|11372.6|11371.9|11364.6|11363.9|664
1643021700000|2022-01-24 10:55:00|11372|11371|11372.9|11372.2|11374.2|11373.5|11370.7|11369.9|613
1643022000000|2022-01-24 11:00:00|11372.8|11372.1|11370.9|11369.9|11372.8|11372.1|11369.1|11368.2|646
1643022300000|2022-01-24 11:05:00|11370.8|11370.1|11377.1|11376.4|11377.9|11377.2|11370.2|11369.4|587
1643022600000|2022-01-24 11:10:00|11377.3|11376.6|11375.6|11374.6|11380|11379.3|11374.1|11373.4|543
1643022900000|2022-01-24 11:15:00|11375.7|11374.7|11373.3|11372.3|11377|11376.2|11372.6|11371.9|511
1643023200000|2022-01-24 11:20:00|11373.4|11372.4|11373.9|11373.2|11374.3|11373.5|11371.4|11370.7|494
1643023500000|2022-01-24 11:25:00|11373.8|11373.1|11372|11371.3|11374.9|11374.2|11371.5|11370.6|545
1643023800000|2022-01-24 11:30:00|11372.1|11371.4|11371.2|11370.2|11373.7|11372.8|11369.6|11368.9|457
1643024100000|2022-01-24 11:35:00|11371.1|11370.4|11371.3|11370.6|11372.4|11371.6|11368.1|11367.4|601
1643024400000|2022-01-24 11:40:00|11371.2|11370.5|11374.9|11373.9|11376.2|11375.4|11371.2|11370.4|537
1643024700000|2022-01-24 11:45:00|11374.8|11374.1|11379.8|11378.8|11381.1|11380.2|11374.5|11373.7|538
1643025000000|2022-01-24 11:50:00|11379.7|11378.7|11376.6|11375.9|11380|11379.2|11376.6|11375.7|514
1643025300000|2022-01-24 11:55:00|11376.7|11375.7|11382.3|11381.6|11382.4|11381.7|11376.6|11375.7|419
1643025600000|2022-01-24 12:00:00|11382.5|11381.5|11379.2|11378.2|11382.6|11381.9|11376.8|11375.9|538
1643025900000|2022-01-24 12:05:00|11379.5|11378.5|11379.9|11378.9|11381.6|11380.7|11378.4|11377.7|621
1643026200000|2022-01-24 12:10:00|11379.5|11378.8|11375.8|11375.1|11381.2|11380.4|11375.7|11374.8|550
1643026500000|2022-01-24 12:15:00|11375.7|11375|11377.7|11377|11377.9|11377.1|11375.3|11374.6|437
1643026800000|2022-01-24 12:20:00|11377.8|11377.1|11378.2|11377.5|11379|11378.2|11375.3|11374.5|636
1643027100000|2022-01-24 12:25:00|11378.3|11377.6|11376.8|11376.1|11379.8|11379|11376.6|11375.8|491
1643027400000|2022-01-24 12:30:00|11376.6|11375.9|11378.4|11377.7|11379.1|11378.4|11376|11375.3|392
1643027700000|2022-01-24 12:35:00|11378.5|11377.8|11380.2|11379.5|11381.5|11380.7|11378.3|11377.6|463
1643028000000|2022-01-24 12:40:00|11380.1|11379.4|11378.9|11378.2|11380.4|11379.6|11377.4|11376.5|567
1643028300000|2022-01-24 12:45:00|11379.1|11378.1|11380.1|11379.1|11381.8|11381.1|11378.8|11378.1|394
1643028600000|2022-01-24 12:50:00|11379.9|11379.2|11380|11379.3|11380.9|11380.2|11378|11377.3|396
1643028900000|2022-01-24 12:55:00|11380.2|11379.5|11381.2|11380.5|11382.6|11381.9|11379.5|11378.8|406
1643029200000|2022-01-24 13:00:00|11381.4|11380.4|11380.9|11379.9|11381.4|11380.5|11378.1|11377.3|490
1643029500000|2022-01-24 13:05:00|11380.7|11380|11383.5|11382.5|11383.5|11382.7|11380.6|11379.7|545
1643029800000|2022-01-24 13:10:00|11383.3|11382.6|11378.9|11377.9|11383.3|11382.6|11378.7|11377.9|481
1643030100000|2022-01-24 13:15:00|11378.7|11378|11375.9|11374.9|11379.5|11378.7|11373.2|11372.4|757
1643030400000|2022-01-24 13:20:00|11376.1|11375.2|11372.7|11372|11376.1|11375.3|11371.1|11370.4|630
1643030700000|2022-01-24 13:25:00|11372.8|11371.8|11372.8|11371.8|11373.8|11372.9|11371|11370.1|531
1643031000000|2022-01-24 13:30:00|11372.9|11371.9|11370.1|11369.4|11372.9|11371.9|11368.6|11367.8|570
1643031300000|2022-01-24 13:35:00|11370|11369.3|11374.6|11373.9|11374.7|11374|11369.6|11368.8|548
1643031600000|2022-01-24 13:40:00|11374.8|11374.1|11379.9|11379.2|11380.7|11379.9|11373.7|11372.8|634
1643031900000|2022-01-24 13:45:00|11380|11379|11377.3|11376.6|11380.2|11379.5|11377.1|11376.3|726
1643032200000|2022-01-24 13:50:00|11377.4|11376.7|11377|11376.3|11378.2|11377.4|11375.3|11374.6|550
1643032500000|2022-01-24 13:55:00|11377.2|11376.5|11374.6|11373.9|11378.3|11377.4|11374.4|11373.5|681
1643032800000|2022-01-24 14:00:00|11374.5|11373.8|11369.7|11368.7|11374.9|11374|11368.1|11367.4|697
1643033100000|2022-01-24 14:05:00|11369.6|11368.6|11370.6|11369.9|11372.4|11371.5|11369|11368.3|617
1643033400000|2022-01-24 14:10:00|11370.8|11370.1|11371|11370.3|11371.1|11370.3|11365.4|11364.6|624
1643033700000|2022-01-24 14:15:00|11370.9|11370.2|11374.1|11373.4|11378.8|11378|11370.3|11369.6|737
1643034000000|2022-01-24 14:20:00|11374.2|11373.2|11374.3|11373.3|11376.6|11375.9|11371.7|11370.8|659
1643034300000|2022-01-24 14:25:00|11374.4|11373.4|11375.8|11375.1|11378.9|11378.2|11373.1|11372.4|587
1643034600000|2022-01-24 14:30:00|11376|11375.3|11380.7|11380|11381|11380|11371.6|11370.8|954
1643034900000|2022-01-24 14:35:00|11380.6|11379.9|11391.1|11390.1|11393|11392.1|11379.6|11378.9|1122
1643035200000|2022-01-24 14:40:00|11391|11390|11386.7|11385.7|11394.2|11393.4|11384.7|11383.8|1341
1643035500000|2022-01-24 14:45:00|11387.2|11384.8|11384.1|11383.4|11387.2|11386.1|11379.5|11378.5|1342
1643035800000|2022-01-24 14:50:00|11384.2|11383.5|11384.8|11384.1|11387.2|11386.3|11381.2|11380.3|1018
1643036100000|2022-01-24 14:55:00|11384.9|11384.2|11383.9|11382.9|11391|11390.1|11383.5|11382.8|1262
1643036400000|2022-01-24 15:00:00|11383.8|11383.1|11384.2|11383.5|11387.2|11386.5|11382.2|11381.4|1081
1643036700000|2022-01-24 15:05:00|11384.6|11383.6|11385.1|11384.4|11390.2|11389.4|11381.9|11381.2|1035
1643037000000|2022-01-24 15:10:00|11385|11384.3|11388.5|11387.8|11389.2|11388.5|11381.6|11380.8|1085
1643037300000|2022-01-24 15:15:00|11388.4|11387.7|11387.2|11386.2|11389.1|11388.3|11385.2|11384.4|1006
1643037600000|2022-01-24 15:20:00|11387.1|11386.1|11391.6|11390.9|11391.7|11390.9|11385.4|11384.7|849
1643037900000|2022-01-24 15:25:00|11391.5|11390.8|11390.8|11390.1|11395.5|11394.8|11390.2|11389.5|920
1643038200000|2022-01-24 15:30:00|11390.9|11389.9|11395|11394.3|11396.7|11395.9|11390|11389.2|977
1643038500000|2022-01-24 15:35:00|11395.1|11394.4|11391.7|11391|11396.4|11395.7|11391.3|11390.6|954
1643038800000|2022-01-24 15:40:00|11391.9|11390.9|11399.6|11398.9|11400.2|11399.5|11391.6|11390.9|1005
1643039100000|2022-01-24 15:45:00|11399.5|11398.8|11392.2|11391.5|11399.6|11398.9|11389.7|11389|896
1643039400000|2022-01-24 15:50:00|11392.4|11391.4|11393.6|11392.9|11396|11395.3|11391|11390.3|687
1643039700000|2022-01-24 15:55:00|11393.7|11393|11394.2|11393.5|11398.8|11398.1|11392.1|11391.4|861
1643040000000|2022-01-24 16:00:00|11394.1|11393.4|11394.8|11393.8|11395.5|11394.6|11390.7|11390|882
1643040300000|2022-01-24 16:05:00|11394.7|11393.7|11389.1|11388.4|11394.7|11393.7|11388|11387.3|834
1643040600000|2022-01-24 16:10:00|11389.4|11388.7|11388.4|11387.7|11390.4|11389.7|11387.6|11386.8|705
1643040900000|2022-01-24 16:15:00|11388.1|11387.4|11390|11389.3|11391|11390.3|11386.9|11386.2|675
1643041200000|2022-01-24 16:20:00|11390.1|11389.4|11388.9|11388.2|11392.5|11391.8|11388.5|11387.8|637
1643041500000|2022-01-24 16:25:00|11389|11388.3|11389.7|11389|11389.9|11389|11386.8|11386.1|595
1643041800000|2022-01-24 16:30:00|11389.6|11388.9|11388.8|11388.1|11391.8|11391.1|11387.4|11386.7|500
1643042100000|2022-01-24 16:35:00|11388.9|11388.2|11387.9|11387.2|11390.3|11389.6|11386.4|11385.7|532
1643042400000|2022-01-24 16:40:00|11387.5|11386.8|11382.9|11382.2|11388.3|11387.6|11381.8|11381|600
1643042700000|2022-01-24 16:45:00|11383.1|11382.4|11379|11378.3|11384.1|11383.3|11378.9|11378.2|619
1643043000000|2022-01-24 16:50:00|11378.9|11378.2|11383.1|11382.4|11385|11384.3|11378.9|11378.1|619
1643043300000|2022-01-24 16:55:00|11383|11382.3|11383.2|11382.2|11383.5|11382.8|11380.9|11380.1|532
1643043600000|2022-01-24 17:00:00|11383.3|11382.3|11381.4|11380.4|11383.3|11382.6|11379.7|11379|561
1643043900000|2022-01-24 17:05:00|11381.5|11380.5|11379.9|11379.2|11382.9|11382.2|11379.5|11378.7|475
1643044200000|2022-01-24 17:10:00|11380.2|11379.5|11377.6|11376.6|11382.1|11381.4|11375.2|11374.5|636
1643044500000|2022-01-24 17:15:00|11377.5|11376.5|11376.9|11375.9|11377.5|11376.7|11373.1|11372.2|624
1643044800000|2022-01-24 17:20:00|11376.4|11375.7|11382|11381.3|11382.3|11381.4|11375.7|11374.8|717
1643045100000|2022-01-24 17:25:00|11382.1|11381.1|11381.3|11380.3|11383.7|11383|11379.5|11378.6|698
1643045400000|2022-01-24 17:30:00|11381.1|11380.4|11377.9|11377.2|11381.8|11380.9|11375.9|11375.2|599
1643045700000|2022-01-24 17:35:00|11377.8|11377.1|11376.4|11375.4|11377.8|11377.1|11374.5|11373.8|541
1643046000000|2022-01-24 17:40:00|11376.2|11375.5|11376.3|11375.6|11378.5|11377.8|11374|11373.3|595
1643046300000|2022-01-24 17:45:00|11376.4|11375.7|11373.5|11372.8|11376.4|11375.7|11373|11372.1|439
1643046600000|2022-01-24 17:50:00|11373.6|11372.9|11376.3|11375.3|11377.6|11376.7|11373.2|11372.4|534
1643046900000|2022-01-24 17:55:00|11376.2|11375.5|11375.2|11374.2|11377.2|11376.5|11373.6|11372.7|570
1643047200000|2022-01-24 18:00:00|11375.1|11374.1|11371.8|11371.1|11375.6|11374.7|11370.4|11369.7|582
1643047500000|2022-01-24 18:05:00|11371.7|11371|11370.9|11370.2|11373.7|11373|11370.5|11369.8|556
1643047800000|2022-01-24 18:10:00|11371|11370.3|11373|11372.3|11374|11373.1|11370.3|11369.4|576
1643048100000|2022-01-24 18:15:00|11373.1|11372.4|11369.8|11369.1|11373.8|11373|11369.2|11368.5|641
1643048400000|2022-01-24 18:20:00|11369.9|11369.2|11368.9|11367.9|11373|11372.3|11368.5|11367.7|647
1643048700000|2022-01-24 18:25:00|11368.8|11367.8|11368.8|11368.1|11370|11369.1|11367|11366.3|628
1643049000000|2022-01-24 18:30:00|11368.7|11368|11369.1|11368.1|11370.8|11370|11367.3|11366.4|576
1643049300000|2022-01-24 18:35:00|11369|11368.3|11367.5|11366.8|11369|11368.3|11365.8|11365.1|475
1643049600000|2022-01-24 18:40:00|11367.4|11366.7|11368.3|11367.3|11370.6|11369.9|11366.8|11366.1|567
1643049900000|2022-01-24 18:45:00|11368.4|11367.4|11372.8|11371.8|11373|11372.2|11368.1|11367.2|499
1643050200000|2022-01-24 18:50:00|11373.1|11372.4|11370.8|11370.1|11374.5|11373.8|11369.8|11369.1|621
1643050500000|2022-01-24 18:55:00|11370.9|11370.2|11376.2|11375.5|11376.4|11375.5|11370.8|11370|424
1643050800000|2022-01-24 19:00:00|11376.1|11375.4|11373.8|11372.8|11378.6|11377.9|11373.3|11372.5|714
1643051100000|2022-01-24 19:05:00|11373.7|11372.7|11377|11376.3|11378|11377.1|11373.2|11372.3|748
1643051400000|2022-01-24 19:10:00|11376.9|11376.2|11374.3|11373.6|11378.4|11377.7|11374.3|11373.5|638
1643051700000|2022-01-24 19:15:00|11374.4|11373.7|11375.9|11374.9|11377.3|11376.4|11373.3|11372.6|729
1643052000000|2022-01-24 19:20:00|11376|11375|11373.3|11372.6|11378.4|11377.6|11373.1|11372.3|610
1643052300000|2022-01-24 19:25:00|11373.2|11372.5|11373|11372|11374.9|11374.1|11370.9|11370.1|512
1643052600000|2022-01-24 19:30:00|11372.9|11371.9|11371.3|11370.6|11376.5|11375.5|11370.9|11370.2|563
1643052900000|2022-01-24 19:35:00|11371.4|11370.7|11369.7|11369|11372.3|11371.6|11368.6|11367.7|552
1643053200000|2022-01-24 19:40:00|11369.8|11369.1|11371.2|11370.2|11371.6|11370.9|11368.4|11367.6|693
1643053500000|2022-01-24 19:45:00|11371.1|11370.1|11377.9|11377.2|11379.2|11378.5|11370.4|11369.6|733
1643053800000|2022-01-24 19:50:00|11378|11377|11377.7|11377|11380.3|11379.4|11376.1|11375.3|795
1643054100000|2022-01-24 19:55:00|11377.8|11377.1|11379.2|11378.5|11379.4|11378.7|11376.4|11375.7|562
1643054400000|2022-01-24 20:00:00|11379.4|11378.7|11381.8|11380.8|11383.9|11382.9|11378.1|11377.3|694
1643054700000|2022-01-24 20:05:00|11381.7|11380.7|11381.6|11380.6|11383.7|11382.7|11379.7|11378.9|678
1643055000000|2022-01-24 20:10:00|11381.5|11380.5|11383.2|11382.2|11383.5|11382.8|11380.5|11379.7|463
1643055300000|2022-01-24 20:15:00|11383.1|11382.1|11383.4|11382.7|11386.1|11385.3|11382.7|11381.9|602
1643055600000|2022-01-24 20:20:00|11383.9|11383.2|11385.4|11384.7|11386.2|11385.4|11382.6|11381.9|555
1643055900000|2022-01-24 20:25:00|11385.3|11384.6|11386.3|11385.3|11387.3|11386.5|11385|11384.1|682
1643056200000|2022-01-24 20:30:00|11386.2|11385.2|11391.6|11390.6|11392.8|11391.8|11384.9|11384.1|789
1643056500000|2022-01-24 20:35:00|11391.5|11390.5|11390.5|11389.5|11392.6|11391.6|11388.5|11387.5|688
1643056800000|2022-01-24 20:40:00|11390.1|11389.4|11389.9|11388.9|11391.5|11390.5|11388.3|11387.4|626
1643057100000|2022-01-24 20:45:00|11389.8|11388.8|11393.7|11392.7|11394.1|11393.1|11389.7|11388.8|648
1643057400000|2022-01-24 20:50:00|11393.8|11392.8|11396|11395|11396.6|11395.6|11392.1|11391.2|745
1643057700000|2022-01-24 20:55:00|11396.1|11395.1|11398.6|11397.6|11399.1|11398.1|11396.1|11395.1|569
1643058000000|2022-01-24 21:00:00|11398.5|11397.8|11398.4|11397.4|11399.2|11398.2|11397.8|11396.9|350
1643058300000|2022-01-24 21:05:00|11398.5|11397.5|11396.7|11395.7|11399.1|11398.2|11396.6|11395.6|355
1643058600000|2022-01-24 21:10:00|11396.8|11395.8|11398.2|11397.2|11398.5|11397.6|11396.3|11395.6|236
1643058900000|2022-01-24 21:15:00|11398|11397.3|11399.3|11398.3|11400|11399|11397.8|11397|194
1643059200000|2022-01-24 21:20:00|11399.4|11398.4|11400.2|11399.5|11400.5|11399.7|11399.3|11398.3|209
1643059500000|2022-01-24 21:25:00|11400.1|11399.4|11399.7|11398.7|11400.5|11399.7|11397.1|11396.1|210
1643059800000|2022-01-24 21:30:00|11399.8|11398.8|11399.8|11398.8|11400.4|11399.6|11397.7|11396.8|264
1643060100000|2022-01-24 21:35:00|11399.7|11398.7|11399|11398|11399.7|11398.7|11398.8|11397.8|211
1643060400000|2022-01-24 21:40:00|11398.7|11397.8|11398.2|11397.2|11399.1|11398.1|11397.7|11396.7|258
1643060700000|2022-01-24 21:45:00|11398.1|11397.1|11397.8|11396.8|11398.5|11397.5|11397.4|11396.2|317
1643061000000|2022-01-24 21:50:00|11397.7|11396.7|11398.2|11397.2|11398.5|11397.4|11397|11396|309
1643061300000|2022-01-24 21:55:00|11398.5|11397|11396.9|11390.9|11400.6|11398.8|11396.9|11390.9|383
1643061600000|2022-01-24 22:00:00|11396.6|11390.6|11398.6|11392.6|11398.8|11392.8|11394.5|11388.5|56
1643061900000|2022-01-24 22:05:00|11398.8|11392.8|11399.3|11393.3|11402.3|11396.3|11398.4|11392.4|69
1643062200000|2022-01-24 22:10:00|11398.7|11392.7|11399.5|11393.9|11400.8|11395.9|11396.5|11391.9|261
1643062500000|2022-01-24 22:15:00|11399.9|11394.1|11399.1|11393.1|11401.5|11395.5|11399|11393|152
1643062800000|2022-01-24 22:20:00|11399|11393|11400.4|11394.5|11400.5|11394.6|11398|11392|139
1643063100000|2022-01-24 22:25:00|11400.3|11394.6|11400.1|11394.1|11400.5|11394.7|11399.4|11393.6|278
1643063400000|2022-01-24 22:30:00|11399.9|11394.2|11399.8|11394.4|11400.3|11394.6|11399.1|11393.2|272
1643063700000|2022-01-24 22:35:00|11400.1|11394.3|11399.2|11394.1|11400.7|11394.9|11399|11393.8|203
1643064000000|2022-01-24 22:40:00|11399.1|11393.9|11399.4|11394.2|11400.2|11394.5|11396.3|11392.2|184
1643064300000|2022-01-24 22:45:00|11399.6|11394.3|11399.9|11394.4|11400.5|11395.5|11399.2|11393.3|244
1643064600000|2022-01-24 22:50:00|11400|11394.3|11399.6|11394.7|11400.2|11394.9|11399.4|11393.5|153
1643064900000|2022-01-24 22:55:00|11399.5|11394.8|11399.8|11394.8|11400.6|11395.4|11399.4|11394.2|344
1643065200000|2022-01-24 23:00:00|11399.7|11395|11398.1|11397.1|11400.3|11398|11397.4|11394.3|1289
1643065500000|2022-01-24 23:05:00|11398.3|11396.5|11401.1|11400.1|11403.8|11402.5|11398.3|11396.1|1156
1643065800000|2022-01-24 23:10:00|11401|11400|11405|11404|11407.7|11406.4|11400.9|11399.5|703
1643066100000|2022-01-24 23:15:00|11404.9|11403.9|11406.9|11405.9|11408.1|11407.1|11404.3|11403.3|321
1643066400000|2022-01-24 23:20:00|11407|11406|11408.9|11408.2|11410.2|11409.3|11406.7|11405.7|271
1643066700000|2022-01-24 23:25:00|11409|11408|11405.3|11404.6|11409|11408.1|11404.3|11403.5|375
1643067000000|2022-01-24 23:30:00|11405.2|11404.5|11406.9|11406.2|11408.1|11407.2|11403.7|11402.7|515
1643067300000|2022-01-24 23:35:00|11407|11406.3|11406.1|11405.1|11407.7|11406.8|11405.5|11404.7|365
1643067600000|2022-01-24 23:40:00|11406.2|11405.2|11406.3|11405.6|11407|11406.3|11405.6|11404.7|400
1643067900000|2022-01-24 23:45:00|11406.4|11405.7|11402.8|11402.1|11406.4|11405.7|11402.4|11401.6|247
1643068200000|2022-01-24 23:50:00|11403|11402|11401.9|11401.2|11403|11402|11400.6|11399.8|272
1643068500000|2022-01-24 23:55:00|11402|11401|11401.9|11401.2|11402.2|11401.4|11399.7|11398.8|212
1643068800000|2022-01-25 00:00:00|11402.1|11401.1|11394.5|11393.5|11404.8|11403.9|11393.9|11393.1|650
1643069100000|2022-01-25 00:05:00|11394.4|11393.4|11395.5|11394.5|11397.4|11396.4|11393.7|11392.8|622
1643069400000|2022-01-25 00:10:00|11395.6|11394.6|11400.1|11399.1|11400.1|11399.2|11395.5|11394.5|551
1643069700000|2022-01-25 00:15:00|11400|11399|11402|11401.3|11402.3|11401.4|11398.7|11397.8|399
1643070000000|2022-01-25 00:20:00|11402.1|11401.4|11398.4|11397.4|11402.1|11401.4|11398|11397.1|409
1643070300000|2022-01-25 00:25:00|11398.3|11397.3|11396.1|11395.1|11398.3|11397.3|11394.1|11393.4|417
1643070600000|2022-01-25 00:30:00|11396.2|11395.5|11402.1|11401.1|11405.6|11404.6|11395.8|11394.9|794
1643070900000|2022-01-25 00:35:00|11402.2|11401.4|11399.6|11398.9|11403|11402.1|11399.1|11398.3|479
1643071200000|2022-01-25 00:40:00|11399.7|11399|11397.1|11396.1|11399.8|11399|11395|11394.1|517
1643071500000|2022-01-25 00:45:00|11397|11396|11395.5|11394.8|11398.2|11397.4|11392.1|11391.1|625
1643071800000|2022-01-25 00:50:00|11395.2|11394.5|11398.6|11397.6|11399.2|11398.3|11392.6|11391.6|775
1643072100000|2022-01-25 00:55:00|11398.1|11397.1|11400.3|11399.3|11402.1|11401.4|11396.9|11395.9|693
1643072400000|2022-01-25 01:00:00|11400.4|11399.4|11396.7|11395.7|11400.6|11399.8|11395.7|11394.9|497
1643072700000|2022-01-25 01:05:00|11396.6|11395.6|11394|11393.3|11400.6|11399.8|11393.5|11392.7|562
1643073000000|2022-01-25 01:10:00|11394.1|11393.4|11386.8|11385.8|11395.1|11394.4|11386.1|11384.9|561
1643073300000|2022-01-25 01:15:00|11386.7|11386|11391.5|11390.8|11392.9|11392|11386.7|11385.9|585
1643073600000|2022-01-25 01:20:00|11391.4|11390.7|11391.8|11391.1|11392.6|11391.8|11389.4|11388.7|371
1643073900000|2022-01-25 01:25:00|11391.9|11391.2|11392.7|11392|11395.7|11394.9|11391.4|11390.6|506
1643074200000|2022-01-25 01:30:00|11392.6|11391.9|11389.2|11388.2|11394.3|11393.3|11387.2|11386.4|655
1643074500000|2022-01-25 01:35:00|11389.3|11388.3|11387.6|11386.9|11390.1|11389.3|11387.1|11386.4|668
1643074800000|2022-01-25 01:40:00|11387.5|11386.8|11385.4|11384.7|11388|11387.2|11382.8|11382.1|731
1643075100000|2022-01-25 01:45:00|11385.3|11384.6|11385.7|11385|11386.5|11385.8|11383.2|11382.4|697
1643075400000|2022-01-25 01:50:00|11385.8|11385.1|11384|11383.3|11386.6|11385.8|11382.1|11381.4|572
1643075700000|2022-01-25 01:55:00|11383.9|11383.2|11384.6|11383.9|11384.6|11383.9|11381.1|11380.4|569
1643076000000|2022-01-25 02:00:00|11384.5|11383.8|11381.9|11381.2|11384.9|11384.1|11379.7|11379|499
1643076300000|2022-01-25 02:05:00|11382|11381.3|11382.7|11382|11384.1|11383.4|11381.4|11380.7|445
1643076600000|2022-01-25 02:10:00|11382.8|11382.1|11382.4|11381.7|11384.8|11384.1|11382|11381.3|413
1643076900000|2022-01-25 02:15:00|11382.6|11381.6|11378|11377.3|11384.1|11383.1|11378|11377.2|430
1643077200000|2022-01-25 02:20:00|11378.1|11377.4|11377.4|11376.7|11378.7|11377.9|11375.8|11375.1|425
1643077500000|2022-01-25 02:25:00|11377.3|11376.6|11377.8|11377.1|11380.1|11379.4|11377.2|11376.5|319
1643077800000|2022-01-25 02:30:00|11377.7|11377|11379.3|11378.6|11380.9|11380.2|11377.7|11377|438
1643078100000|2022-01-25 02:35:00|11379.1|11378.4|11376.8|11376.1|11380|11379.3|11376.8|11376.1|359
1643078400000|2022-01-25 02:40:00|11376.7|11376|11376.3|11375.3|11377.7|11377|11375.5|11374.6|438
1643078700000|2022-01-25 02:45:00|11376.2|11375.2|11377.9|11377.2|11379|11378.1|11375.9|11375.2|471
1643079000000|2022-01-25 02:50:00|11378|11377.3|11377|11376.3|11378.8|11378|11376.7|11376|332
1643079300000|2022-01-25 02:55:00|11377.2|11376.5|11381.2|11380.5|11382.7|11382|11376.1|11375.3|442
1643079600000|2022-01-25 03:00:00|11381.3|11380.6|11379.8|11379.1|11381.4|11380.6|11379.3|11378.6|365
1643079900000|2022-01-25 03:05:00|11380|11379.3|11381.4|11380.7|11381.6|11380.8|11379.8|11379.1|261
1643080200000|2022-01-25 03:10:00|11381.3|11380.6|11376.7|11376|11381.5|11380.8|11375.6|11374.9|440
1643080500000|2022-01-25 03:15:00|11376.8|11376.1|11378.5|11377.8|11380.2|11379.3|11376.7|11376|397
1643080800000|2022-01-25 03:20:00|11378.6|11377.9|11378|11377.3|11379.6|11378.9|11377.9|11377.1|389
1643081100000|2022-01-25 03:25:00|11377.9|11377.2|11377.4|11376.7|11378.2|11377.4|11376.9|11376.2|348
1643081400000|2022-01-25 03:30:00|11377.2|11376.5|11376|11375|11378.1|11377.4|11375.9|11375|366
1643081700000|2022-01-25 03:35:00|11375.9|11375.2|11379.4|11378.7|11379.8|11379.1|11375.6|11374.9|334
1643082000000|2022-01-25 03:40:00|11379.5|11378.8|11381.3|11380.6|11382.7|11382|11379.5|11378.7|422
1643082300000|2022-01-25 03:45:00|11381.2|11380.5|11380.2|11379.5|11382.1|11381.3|11379.9|11379.2|408
1643082600000|2022-01-25 03:50:00|11380.1|11379.4|11378.8|11378.1|11380.6|11379.9|11378.7|11378|302
1643082900000|2022-01-25 03:55:00|11378.9|11378.2|11378|11377.3|11379.6|11378.9|11377.5|11376.8|294
1643083200000|2022-01-25 04:00:00|11378.1|11377.4|11370.5|11369.8|11378.1|11377.4|11369.5|11368.8|582
1643083500000|2022-01-25 04:05:00|11370.6|11369.9|11373.8|11373.1|11374.4|11373.7|11370.6|11369.9|400
1643083800000|2022-01-25 04:10:00|11373.7|11373|11372.4|11371.7|11374.2|11373.4|11371.8|11371.1|328
1643084100000|2022-01-25 04:15:00|11372.3|11371.6|11372.3|11371.6|11374.1|11373.4|11372.1|11371.3|345
1643084400000|2022-01-25 04:20:00|11372.4|11371.7|11371.9|11371.2|11373.6|11372.8|11371.7|11370.9|317
1643084700000|2022-01-25 04:25:00|11371.7|11371|11372.2|11371.5|11372.8|11372.1|11370.4|11369.7|346
1643085000000|2022-01-25 04:30:00|11372.3|11371.6|11371.1|11370.4|11375.2|11374.4|11371.1|11370.4|462
1643085300000|2022-01-25 04:35:00|11371.4|11370.7|11368.7|11367.7|11371.6|11370.8|11367.4|11366.5|513
1643085600000|2022-01-25 04:40:00|11368.6|11368|11369.4|11368.7|11370|11369.2|11367.5|11366.8|477
1643085900000|2022-01-25 04:45:00|11369.3|11368.6|11370.9|11370.2|11371.6|11370.9|11367.8|11366.9|339
1643086200000|2022-01-25 04:50:00|11370.8|11370.1|11371.5|11370.8|11372.1|11371.3|11370.7|11369.9|212
1643086500000|2022-01-25 04:55:00|11371.4|11370.7|11372.8|11372.1|11373.4|11372.7|11370.7|11369.9|283
1643086800000|2022-01-25 05:00:00|11372.7|11372|11369.9|11369.2|11372.9|11372.2|11367.6|11366.9|348
1643087100000|2022-01-25 05:05:00|11369.8|11369.1|11373.7|11373|11375.2|11374.4|11368.8|11368.1|340
1643087400000|2022-01-25 05:10:00|11373.6|11372.9|11374.3|11373.6|11375.8|11375.1|11373|11372.3|331
1643087700000|2022-01-25 05:15:00|11374.4|11373.7|11374.9|11374.2|11375.2|11374.4|11373.5|11372.7|287
1643088000000|2022-01-25 05:20:00|11375|11374.3|11375.3|11374.6|11375.7|11375|11374.3|11373.6|303
1643088300000|2022-01-25 05:25:00|11375.2|11374.5|11373.8|11373.1|11375.3|11374.6|11372.8|11372.1|375
1643088600000|2022-01-25 05:30:00|11374.1|11373.4|11380.4|11379.7|11381|11380|11374.1|11373.4|449
1643088900000|2022-01-25 05:35:00|11380.3|11379.6|11379.3|11378.6|11380.5|11379.6|11378.4|11377.6|258
1643089200000|2022-01-25 05:40:00|11379.2|11378.5|11380.5|11379.8|11382.2|11381.5|11378.9|11378.2|415
1643089500000|2022-01-25 05:45:00|11381|11380.3|11376.6|11375.9|11381.2|11380.5|11376.3|11375.6|325
1643089800000|2022-01-25 05:50:00|11376.7|11376|11378|11377.3|11378.9|11378|11376.6|11375.9|313
1643090100000|2022-01-25 05:55:00|11377.9|11377.2|11380.7|11380|11381.8|11381|11377.3|11376.5|326
1643090400000|2022-01-25 06:00:00|11380.8|11380.1|11378.7|11378|11382.9|11382.2|11377.9|11377.2|469
1643090700000|2022-01-25 06:05:00|11378.8|11378.1|11379.5|11378.8|11382|11381.2|11378.7|11378|380
1643091000000|2022-01-25 06:10:00|11379.4|11378.7|11382.8|11382.1|11382.9|11382.2|11378.5|11377.7|356
1643091300000|2022-01-25 06:15:00|11382.4|11381.7|11383.7|11383|11384.7|11384|11382.3|11381.6|268
1643091600000|2022-01-25 06:20:00|11383.5|11382.8|11381.9|11381.2|11384.3|11383.6|11381.5|11380.8|253
1643091900000|2022-01-25 06:25:00|11382|11381|11383.8|11383.1|11384.5|11383.8|11381.9|11381|331
1643092200000|2022-01-25 06:30:00|11383.9|11383.2|11384|11383.3|11386|11385.3|11383.9|11383|411
1643092500000|2022-01-25 06:35:00|11383.9|11383.2|11385.2|11384.5|11386.7|11386|11383.8|11382.9|410
1643092800000|2022-01-25 06:40:00|11385.1|11384.4|11386.9|11386.2|11387.3|11386.6|11385.1|11384.4|339
1643093100000|2022-01-25 06:45:00|11386.8|11386.1|11388.4|11387.7|11389.2|11388.5|11386.8|11386.1|237
1643093400000|2022-01-25 06:50:00|11388.5|11387.8|11387.9|11387.2|11389.8|11389.1|11386.9|11386.2|246
1643093700000|2022-01-25 06:55:00|11388|11387.3|11387.1|11386.4|11388.4|11387.7|11386.6|11385.9|257
1643094000000|2022-01-25 07:00:00|11387|11386.3|11387.3|11386.6|11389.5|11388.8|11385.7|11384.9|593
1643094300000|2022-01-25 07:05:00|11387.7|11387|11384.7|11384|11389.4|11388.6|11384.1|11383.4|618
1643094600000|2022-01-25 07:10:00|11384.8|11384.1|11380.6|11379.6|11385.1|11384.4|11380.1|11379.3|622
1643094900000|2022-01-25 07:15:00|11380.7|11379.7|11380.3|11379.6|11381.9|11381.1|11378.8|11378|520
1643095200000|2022-01-25 07:20:00|11380.1|11379.4|11376.9|11376.2|11381.5|11380.7|11376.3|11375.6|578
1643095500000|2022-01-25 07:25:00|11376.8|11376.1|11379.2|11378.5|11380|11379.3|11376.7|11376|613
1643095800000|2022-01-25 07:30:00|11379.1|11378.4|11375.9|11375.2|11380|11379.3|11375|11374.3|458
1643096100000|2022-01-25 07:35:00|11375.8|11375.1|11378.8|11378.1|11380|11379.2|11375.6|11374.8|459
1643096400000|2022-01-25 07:40:00|11378.9|11378.2|11380.1|11379.1|11381.1|11380.2|11378.8|11378.1|518
1643096700000|2022-01-25 07:45:00|11379.9|11379.2|11380.8|11380.1|11382|11381.3|11378.5|11377.8|514
1643097000000|2022-01-25 07:50:00|11380.7|11380|11381.5|11380.8|11382.4|11381.7|11380.5|11379.8|390
1643097300000|2022-01-25 07:55:00|11381.4|11380.7|11389.2|11388.5|11389.4|11388.6|11381.3|11380.5|700
1643097600000|2022-01-25 08:00:00|11389.1|11388.4|11386.7|11386|11390.4|11389.7|11386.1|11385.4|614
1643097900000|2022-01-25 08:05:00|11386.6|11385.9|11386.6|11385.9|11387.1|11386.4|11383.1|11382.4|655
1643098200000|2022-01-25 08:10:00|11386.9|11386.2|11388.4|11387.7|11390.2|11389.5|11386.4|11385.7|680
1643098500000|2022-01-25 08:15:00|11388.3|11387.6|11387.1|11386.4|11389.5|11388.8|11386.4|11385.5|665
1643098800000|2022-01-25 08:20:00|11387.2|11386.5|11385.1|11384.4|11387.8|11386.9|11383.4|11382.7|817
1643099100000|2022-01-25 08:25:00|11385.2|11384.5|11383.9|11383.2|11385.9|11385.1|11381.3|11380.6|680
1643099400000|2022-01-25 08:30:00|11384|11383.3|11386.4|11385.7|11388.1|11387.2|11383.4|11382.7|481
1643099700000|2022-01-25 08:35:00|11386.5|11385.5|11391.7|11391|11395|11394.2|11386.4|11385.5|731
1643100000000|2022-01-25 08:40:00|11391.6|11390.9|11392.9|11392.2|11395.8|11395.1|11391.4|11390.7|685
1643100300000|2022-01-25 08:45:00|11392.8|11392.1|11389.5|11388.8|11393.4|11392.7|11388.9|11388.2|562
1643100600000|2022-01-25 08:50:00|11389.4|11388.7|11392.2|11391.5|11393.4|11392.7|11389.3|11388.6|601
1643100900000|2022-01-25 08:55:00|11392.3|11391.6|11390.3|11389.6|11393.4|11392.7|11388.6|11387.9|553
1643101200000|2022-01-25 09:00:00|11390.4|11389.4|11393.6|11392.9|11394.3|11393.6|11390.3|11389.4|631
1643101500000|2022-01-25 09:05:00|11393.5|11392.8|11395.4|11394.7|11396.4|11395.7|11392.6|11391.9|739
1643101800000|2022-01-25 09:10:00|11395.5|11394.5|11395.9|11395.2|11397.2|11396.5|11392.6|11391.8|648
1643102100000|2022-01-25 09:15:00|11395.8|11395.1|11398.7|11398|11399.7|11399|11395.8|11395.1|688
1643102400000|2022-01-25 09:20:00|11398.8|11398.1|11400.4|11399.7|11402.5|11401.8|11398.6|11397.9|570
1643102700000|2022-01-25 09:25:00|11400.3|11399.6|11404|11403|11404.6|11403.8|11399.7|11399|634
1643103000000|2022-01-25 09:30:00|11403.9|11402.9|11401.3|11400.6|11404|11403.3|11400.6|11399.8|534
1643103300000|2022-01-25 09:35:00|11401.4|11400.7|11402|11401.3|11402.5|11401.7|11400.3|11399.6|548
1643103600000|2022-01-25 09:40:00|11402.2|11401.2|11408.8|11408.1|11409|11408.3|11401.3|11400.5|669
1643103900000|2022-01-25 09:45:00|11408.9|11408.2|11406.4|11405.7|11410.6|11409.9|11406.4|11405.7|578
1643104200000|2022-01-25 09:50:00|11406.5|11405.8|11409.8|11408.8|11411.3|11410.6|11406.1|11405.4|602
1643104500000|2022-01-25 09:55:00|11409.7|11408.7|11405.8|11405.1|11409.7|11408.9|11405.6|11404.8|773
1643104800000|2022-01-25 10:00:00|11406|11405.3|11405.7|11404.7|11407.3|11406.5|11404.6|11403.7|553
1643105100000|2022-01-25 10:05:00|11405.8|11405.1|11407.9|11406.9|11409.2|11408.5|11404.4|11403.6|559
1643105400000|2022-01-25 10:10:00|11407.6|11407|11407.2|11406.5|11410.7|11410|11407|11406.2|578
1643105700000|2022-01-25 10:15:00|11407.1|11406.4|11410.5|11409.8|11410.7|11409.8|11406|11405.3|461
1643106000000|2022-01-25 10:20:00|11410.6|11409.9|11410.1|11409.1|11410.8|11410|11407.7|11406.9|463
1643106300000|2022-01-25 10:25:00|11410|11409|11408.9|11408.2|11410.2|11409.5|11407.6|11406.8|469
1643106600000|2022-01-25 10:30:00|11409|11408.3|11413.1|11412.1|11415.4|11414.7|11408.9|11408.2|550
1643106900000|2022-01-25 10:35:00|11412.9|11412.2|11411.5|11410.8|11414|11413.2|11410.2|11409.3|504
1643107200000|2022-01-25 10:40:00|11411.6|11410.9|11412|11411.3|11413.9|11413.1|11411.3|11410.5|407
1643107500000|2022-01-25 10:45:00|11411.9|11411.2|11408|11407.3|11412.6|11411.7|11407.3|11406.6|502
1643107800000|2022-01-25 10:50:00|11407.9|11407.2|11409.4|11408.4|11410|11409.2|11407.5|11406.7|367
1643108100000|2022-01-25 10:55:00|11409.3|11408.6|11411.4|11410.4|11412.3|11411.6|11409.2|11408.5|391
1643108400000|2022-01-25 11:00:00|11411.1|11410.3|11412.9|11411.9|11413.5|11412.8|11409.4|11408.6|417
1643108700000|2022-01-25 11:05:00|11413|11412|11413.6|11412.9|11414.4|11413.5|11411.6|11410.9|568
1643109000000|2022-01-25 11:10:00|11413.5|11412.8|11414.9|11413.9|11415.1|11414.4|11412.8|11412|551
1643109300000|2022-01-25 11:15:00|11414.8|11414.1|11412.3|11411.6|11415.3|11414.6|11412|11411.2|379
1643109600000|2022-01-25 11:20:00|11412.4|11411.7|11412.6|11411.6|11415.4|11414.7|11411.9|11411.1|455
1643109900000|2022-01-25 11:25:00|11412.3|11411.7|11415.3|11414.6|11415.7|11414.9|11411.7|11411|339
1643110200000|2022-01-25 11:30:00|11415.4|11414.7|11410.7|11410|11416.1|11415.4|11410.1|11409.3|583
1643110500000|2022-01-25 11:35:00|11410.8|11410.1|11406.9|11405.9|11413|11412.1|11406.7|11405.9|560
1643110800000|2022-01-25 11:40:00|11406.7|11406|11401.8|11401.1|11407.5|11406.8|11400.6|11399.9|734
1643111100000|2022-01-25 11:45:00|11401.7|11401|11402.9|11401.9|11403.3|11402.6|11398|11397.3|640
1643111400000|2022-01-25 11:50:00|11402.8|11401.8|11401.8|11401.1|11404|11403.1|11400.9|11400.2|438
1643111700000|2022-01-25 11:55:00|11401.7|11401|11401.3|11400.3|11405.4|11404.7|11399.4|11398.7|608
1643112000000|2022-01-25 12:00:00|11401.1|11400.4|11396.3|11395.6|11402.1|11401.4|11395.5|11394.8|680
1643112300000|2022-01-25 12:05:00|11396.2|11395.5|11399.1|11398.4|11399.4|11398.5|11394.6|11393.9|568
1643112600000|2022-01-25 12:10:00|11399.3|11398.6|11400.9|11400.2|11402.1|11401.4|11399.1|11398.2|469
1643112900000|2022-01-25 12:15:00|11400.8|11400.1|11403.1|11402.4|11403.3|11402.5|11399.7|11398.9|487
1643113200000|2022-01-25 12:20:00|11403|11402.3|11402.5|11401.8|11405|11404.3|11401.2|11400.5|518
1643113500000|2022-01-25 12:25:00|11402.4|11401.7|11404.1|11403.4|11405.2|11404.5|11402.4|11401.7|464
1643113800000|2022-01-25 12:30:00|11404|11403.3|11400|11399.3|11404.1|11403.4|11398.4|11397.6|494
1643114100000|2022-01-25 12:35:00|11399.9|11399.2|11403.2|11402.2|11403.4|11402.6|11399.3|11398.6|466
1643114400000|2022-01-25 12:40:00|11403|11402.3|11406|11405.3|11406.1|11405.4|11400.4|11399.7|494
1643114700000|2022-01-25 12:45:00|11406.1|11405.4|11404|11403.3|11406.9|11406|11403.8|11403.1|353
1643115000000|2022-01-25 12:50:00|11403.9|11403.2|11406.5|11405.5|11406.9|11406.2|11402.8|11402.1|342
1643115300000|2022-01-25 12:55:00|11406.4|11405.4|11405.6|11404.6|11407.1|11406.4|11403.6|11402.8|576
1643115600000|2022-01-25 13:00:00|11405.5|11404.5|11400.7|11399.7|11406.5|11405.7|11399.6|11398.9|741
1643115900000|2022-01-25 13:05:00|11400.5|11399.8|11397.7|11397|11402.8|11402.1|11397.6|11396.9|682
1643116200000|2022-01-25 13:10:00|11397.8|11397.1|11403.7|11403|11404.3|11403.6|11397.8|11397.1|705
1643116500000|2022-01-25 13:15:00|11403.6|11402.9|11405.4|11404.7|11406.4|11405.7|11403|11402.2|662
1643116800000|2022-01-25 13:20:00|11405.5|11404.8|11400.6|11399.9|11405.5|11404.8|11399.3|11398.6|666
1643117100000|2022-01-25 13:25:00|11400.7|11399.7|11396.6|11395.9|11401.4|11400.7|11394.6|11393.9|712
1643117400000|2022-01-25 13:30:00|11396.5|11395.8|11398.2|11397.5|11399.9|11399.2|11395.5|11394.8|590
1643117700000|2022-01-25 13:35:00|11398.3|11397.6|11399.8|11398.8|11402.1|11401.4|11397.9|11397.1|600
1643118000000|2022-01-25 13:40:00|11399.7|11399|11395.1|11394.4|11400|11399.1|11395.1|11394.3|586
1643118300000|2022-01-25 13:45:00|11395|11394.3|11392|11391.3|11395.2|11394.5|11387.8|11387.1|566
1643118600000|2022-01-25 13:50:00|11392.1|11391.4|11394.6|11393.9|11395.7|11395|11390.1|11389.4|591
1643118900000|2022-01-25 13:55:00|11394.5|11393.8|11390.5|11389.5|11395.1|11394.4|11389.3|11388.6|654
1643119200000|2022-01-25 14:00:00|11390.4|11389.4|11391.5|11390.8|11392.7|11392|11388.3|11387.5|666
1643119500000|2022-01-25 14:05:00|11391.7|11390.7|11389.4|11388.7|11392.4|11391.6|11387.7|11387|664
1643119800000|2022-01-25 14:10:00|11389.5|11388.8|11388.1|11387.4|11390.7|11390|11385.7|11385|713
1643120100000|2022-01-25 14:15:00|11388.2|11387.5|11389.4|11388.7|11390.7|11390|11386.7|11385.9|695
1643120400000|2022-01-25 14:20:00|11389.5|11388.8|11388.4|11387.7|11390.6|11389.9|11386.9|11386.1|481
1643120700000|2022-01-25 14:25:00|11388.5|11387.8|11386.8|11386.1|11389.5|11388.6|11385.7|11385|479
1643121000000|2022-01-25 14:30:00|11386.9|11386.2|11391.8|11391.1|11395.1|11394.4|11385.5|11384.8|823
1643121300000|2022-01-25 14:35:00|11391.6|11390.9|11393.8|11393.1|11395.1|11394.3|11390.5|11389.8|727
1643121600000|2022-01-25 14:40:00|11393.7|11393|11392|11391.3|11394.9|11394.2|11389.4|11388.7|790
1643121900000|2022-01-25 14:45:00|11391.9|11391.2|11387.1|11386.4|11392.3|11391.5|11383.2|11382.5|1114
1643122200000|2022-01-25 14:50:00|11387.2|11386.5|11383|11382.3|11389.3|11388.6|11381.9|11381.2|951
1643122500000|2022-01-25 14:55:00|11383.1|11382.4|11390|11387.4|11390|11387.4|11382.8|11382.1|851
1643122800000|2022-01-25 15:00:00|11390.8|11386.8|11381.2|11380.5|11390.8|11388.3|11379.8|11379|1091
1643123100000|2022-01-25 15:05:00|11381.1|11380.4|11384.9|11384.2|11385.4|11384.7|11378.5|11377.8|1066
1643123400000|2022-01-25 15:10:00|11385|11384.3|11389.6|11388.6|11390.2|11389.2|11380.3|11379.6|1120
1643123700000|2022-01-25 15:15:00|11389.5|11388.8|11391.7|11391|11393.7|11392.9|11386.9|11386|1066
1643124000000|2022-01-25 15:20:00|11391.6|11390.9|11389.7|11388.7|11392.2|11391.3|11387.9|11386.9|1009
1643124300000|2022-01-25 15:25:00|11389.5|11388.8|11397.9|11397.2|11398.2|11397.5|11389.5|11388.6|975
1643124600000|2022-01-25 15:30:00|11398.1|11397.4|11394.3|11393.6|11398.2|11397.5|11393.1|11392.4|995
1643124900000|2022-01-25 15:35:00|11394.4|11393.4|11392.6|11391.6|11395.7|11395|11390.8|11389.9|1016
1643125200000|2022-01-25 15:40:00|11392.5|11391.5|11398.1|11397.1|11398.9|11398|11390.9|11390.1|1047
1643125500000|2022-01-25 15:45:00|11398|11397.3|11398.6|11397.6|11399.8|11399|11395.7|11394.9|1024
1643125800000|2022-01-25 15:50:00|11398.7|11397.7|11393.5|11392.8|11399.1|11398.4|11392.8|11392.1|986
1643126100000|2022-01-25 15:55:00|11393.6|11392.9|11395.5|11394.8|11396.2|11395.3|11390.8|11390.1|932
1643126400000|2022-01-25 16:00:00|11395.6|11394.9|11393.8|11393.1|11396.2|11395.5|11391|11390.3|765
1643126700000|2022-01-25 16:05:00|11393.9|11393.2|11390.1|11389.4|11395|11394.1|11388.4|11387.7|755
1643127000000|2022-01-25 16:10:00|11390.2|11389.5|11389.8|11389.1|11391.3|11390.6|11389.2|11388.3|571
1643127300000|2022-01-25 16:15:00|11389.9|11389.2|11392.7|11392|11393.1|11392.3|11387.5|11386.6|654
1643127600000|2022-01-25 16:20:00|11392.6|11391.9|11391.4|11390.7|11394.7|11394|11390.8|11389.9|710
1643127900000|2022-01-25 16:25:00|11391.3|11390.6|11392.6|11391.6|11393.2|11392.4|11390.7|11390|655
1643128200000|2022-01-25 16:30:00|11392.5|11391.8|11389.4|11388.7|11393.2|11392.4|11389.4|11388.5|618
1643128500000|2022-01-25 16:35:00|11389.5|11388.8|11388.2|11387.5|11390.6|11389.8|11386.3|11385.4|667
1643128800000|2022-01-25 16:40:00|11388.1|11387.4|11389.8|11389.1|11390.1|11389.3|11386.9|11386.1|510
1643129100000|2022-01-25 16:45:00|11390|11389|11390.2|11389.2|11392.8|11392.1|11389.7|11388.9|437
1643129400000|2022-01-25 16:50:00|11390.3|11389.3|11391.5|11390.5|11391.6|11390.8|11388.8|11388|425
1643129700000|2022-01-25 16:55:00|11391.2|11390.4|11387.6|11386.6|11391.2|11390.4|11386.5|11385.6|412
1643130000000|2022-01-25 17:00:00|11387.5|11386.8|11389.9|11389.2|11390|11389.3|11387.4|11386.6|369
1643130300000|2022-01-25 17:05:00|11390|11389.3|11389.3|11388.3|11391.6|11390.7|11389|11388.3|433
1643130600000|2022-01-25 17:10:00|11389.4|11388.4|11390.4|11389.4|11391.3|11390.6|11388.9|11388|373
1643130900000|2022-01-25 17:15:00|11390.3|11389.3|11388.1|11387.4|11391.6|11390.8|11386.8|11386|449
1643131200000|2022-01-25 17:20:00|11388.2|11387.5|11387.4|11386.7|11388.6|11387.7|11387.3|11386.5|394
1643131500000|2022-01-25 17:25:00|11387.5|11386.8|11386.1|11385.1|11387.6|11386.8|11384.8|11383.9|412
1643131800000|2022-01-25 17:30:00|11386|11385|11387|11386|11387.5|11386.6|11384.9|11384|318
1643132100000|2022-01-25 17:35:00|11386.9|11385.9|11385.7|11384.7|11387.2|11386.4|11385.5|11384.4|250
1643132400000|2022-01-25 17:40:00|11385.6|11384.6|11386.4|11385.4|11386.8|11386|11384.6|11383.7|399
1643132700000|2022-01-25 17:45:00|11386.5|11385.5|11386.8|11385.8|11387.1|11386.1|11384.8|11384|273
1643133000000|2022-01-25 17:50:00|11386.7|11385.7|11385.6|11384.6|11387.2|11386.4|11385.1|11384.1|317
1643133300000|2022-01-25 17:55:00|11385.5|11384.5|11384.7|11384|11385.6|11384.6|11383.3|11382.3|346
1643133600000|2022-01-25 18:00:00|11384.9|11383.9|11384.7|11383.7|11385.7|11384.8|11383.5|11382.6|449
1643133900000|2022-01-25 18:05:00|11384.6|11383.6|11381.6|11380.6|11385.6|11384.7|11380.8|11379.5|705
1643134200000|2022-01-25 18:10:00|11381.5|11380.5|11384.5|11383.5|11384.8|11383.8|11381.3|11380.3|442
1643134500000|2022-01-25 18:15:00|11384|11383.3|11383.7|11382.7|11385.3|11384.4|11383.2|11382.2|363
1643134800000|2022-01-25 18:20:00|11383.6|11382.9|11383.4|11382.4|11384.5|11383.6|11382.7|11381.7|423
1643135100000|2022-01-25 18:25:00|11383|11382.3|11387.1|11386.1|11387.1|11386.3|11382.5|11381.6|351
1643135400000|2022-01-25 18:30:00|11387|11386|11390.5|11389.5|11391.3|11390|11386.2|11385.3|337
1643135700000|2022-01-25 18:35:00|11390.6|11389.6|11393|11392|11393.2|11392.2|11388.9|11387.9|433
1643136000000|2022-01-25 18:40:00|11393.1|11392.1|11387.6|11386.6|11393.1|11392.1|11387.5|11386.6|457
1643136300000|2022-01-25 18:45:00|11387.7|11386.7|11390|11389|11390.5|11389.5|11387.3|11386.5|298
1643136600000|2022-01-25 18:50:00|11389.9|11389.2|11389.2|11388.2|11390.1|11389.3|11388.2|11387.4|298
1643136900000|2022-01-25 18:55:00|11389.3|11388.5|11387.6|11386.6|11389.4|11388.5|11387.4|11386.5|307
1643137200000|2022-01-25 19:00:00|11387.7|11386.7|11386.5|11385.5|11388.7|11387.4|11385.8|11384.9|360
1643137500000|2022-01-25 19:05:00|11386.6|11385.6|11386.8|11385.8|11387.5|11386.6|11385.7|11384.8|271
1643137800000|2022-01-25 19:10:00|11386.9|11385.9|11388.5|11387.5|11388.8|11387.6|11386.9|11385.9|271
1643138100000|2022-01-25 19:15:00|11388.4|11387.4|11392.3|11391.3|11392.5|11391.4|11388.4|11387.4|357
1643138400000|2022-01-25 19:20:00|11392.2|11391.2|11392|11391|11393.1|11392|11391|11390.1|354
1643138700000|2022-01-25 19:25:00|11392.1|11391.1|11393.7|11392.7|11393.8|11392.8|11391|11390.2|349
1643139000000|2022-01-25 19:30:00|11393.8|11392.8|11390.9|11389.9|11393.8|11392.8|11390.7|11389.9|332
1643139300000|2022-01-25 19:35:00|11390.7|11390|11394.2|11393.5|11394.3|11393.6|11390.7|11389.8|236
1643139600000|2022-01-25 19:40:00|11394.5|11393.8|11392.7|11392|11394.5|11393.8|11392.6|11391.8|165
1643139900000|2022-01-25 19:45:00|11392.8|11391.8|11390.7|11390|11393.5|11392.8|11390.4|11389.7|215
1643140200000|2022-01-25 19:50:00|11390.8|11390.1|11390.7|11390|11391.5|11390.6|11390.5|11389.8|222
1643140500000|2022-01-25 19:55:00|11390.6|11389.9|11392.5|11391.8|11392.7|11392|11390.5|11389.8|290
1643140800000|2022-01-25 20:00:00|11392.6|11391.9|11394.7|11393.7|11395.1|11394.2|11390.7|11389.9|469
1643141100000|2022-01-25 20:05:00|11394.8|11393.8|11392.2|11391.2|11394.8|11394|11391.3|11390.5|289
1643141400000|2022-01-25 20:10:00|11392|11391.3|11392.3|11391.3|11392.8|11392|11390.9|11390.2|366
1643141700000|2022-01-25 20:15:00|11392.2|11391.2|11393.6|11392.6|11394.4|11393.7|11391.9|11391|291
1643142000000|2022-01-25 20:20:00|11393.5|11392.8|11391.8|11391.1|11393.8|11393|11391.4|11390.7|435
1643142300000|2022-01-25 20:25:00|11391.7|11391|11391.4|11390.7|11392.2|11391.4|11390.5|11389.8|374
1643142600000|2022-01-25 20:30:00|11391.3|11390.6|11390|11389.3|11392.8|11391.9|11390|11389.2|492
1643142900000|2022-01-25 20:35:00|11390.3|11389.6|11391.4|11390.7|11391.6|11390.8|11388.9|11388.2|405
1643143200000|2022-01-25 20:40:00|11391.5|11390.5|11390.7|11390|11392.8|11391.9|11389.3|11388.5|359
1643143500000|2022-01-25 20:45:00|11390.6|11389.9|11390.7|11390|11392.9|11392.1|11390.3|11389.6|420
1643143800000|2022-01-25 20:50:00|11390.9|11390.2|11389.5|11388.8|11391.7|11391|11389.1|11388.3|634
1643144100000|2022-01-25 20:55:00|11389.6|11388.9|11390.7|11389.7|11391.1|11390.3|11389|11388.2|501
1643144400000|2022-01-25 21:00:00|11390.6|11389.6|11389.6|11388.9|11390.8|11390|11388.9|11388|406
1643144700000|2022-01-25 21:05:00|11389.5|11388.8|11387.1|11386.1|11389.7|11388.8|11386.8|11386|346
1643145000000|2022-01-25 21:10:00|11387.2|11386.2|11387|11386|11388.1|11387.2|11386.2|11385.4|189
1643145300000|2022-01-25 21:15:00|11386.9|11386.2|11388.8|11387.8|11389|11388.3|11386.9|11386.2|226
1643145600000|2022-01-25 21:20:00|11388.9|11387.9|11387.1|11386.1|11388.9|11388|11386.6|11385.8|148
1643145900000|2022-01-25 21:25:00|11387|11386|11387.9|11386.9|11388.1|11387.2|11386.6|11385.8|197
1643146200000|2022-01-25 21:30:00|11387.8|11386.8|11388.4|11387.4|11389.3|11388.3|11387.7|11386.7|190
1643146500000|2022-01-25 21:35:00|11388.2|11387.5|11389.1|11388.1|11389.2|11388.3|11388.1|11387.3|135
1643146800000|2022-01-25 21:40:00|11389|11388|11387.1|11386.1|11389|11388.1|11386.8|11386|262
1643147100000|2022-01-25 21:45:00|11387|11386|11385.5|11384.5|11387.3|11386.3|11385.2|11384.2|309
1643147400000|2022-01-25 21:50:00|11385.4|11384.4|11385.7|11384.7|11386.1|11385.1|11385.1|11384.1|185
1643147700000|2022-01-25 21:55:00|11385.8|11384.8|11389.5|11384.4|11390.4|11386.2|11384.5|11383.6|311
1643148000000|2022-01-25 22:00:00|11389.4|11385.1|11392.2|11386.2|11395.3|11389.3|11387.5|11384.8|186
1643148300000|2022-01-25 22:05:00|11392.1|11386.1|11390.5|11384.5|11392.1|11386.1|11390.1|11384.1|135
1643148600000|2022-01-25 22:10:00|11390.4|11384.4|11391|11385.4|11392.3|11386.8|11389.5|11383.5|287
1643148900000|2022-01-25 22:15:00|11391.1|11385.7|11390.5|11385.8|11391.6|11386|11389.6|11385|1104
1643149200000|2022-01-25 22:20:00|11391.5|11385.5|11390.8|11385.4|11391.8|11386|11389.7|11385|982
1643149500000|2022-01-25 22:25:00|11390.9|11385.3|11391.6|11385.6|11391.7|11386|11390|11384.4|461
1643149800000|2022-01-25 22:30:00|11391.7|11385.7|11391.3|11385.3|11391.9|11385.9|11390.1|11384.1|535
1643150100000|2022-01-25 22:35:00|11391.4|11385.4|11390.2|11385|11391.7|11385.7|11387|11384|365
1643150400000|2022-01-25 22:40:00|11390|11385.2|11388.4|11384.6|11390.7|11385.7|11387.7|11384.4|524
1643150700000|2022-01-25 22:45:00|11388.5|11384.7|11389.2|11386|11389.8|11386.7|11387.3|11384.4|1136
1643151000000|2022-01-25 22:50:00|11388.5|11385.9|11388.4|11385.8|11389.5|11386.7|11388.1|11385.4|1289
1643151300000|2022-01-25 22:55:00|11388.5|11385.7|11387.5|11384|11389.3|11386|11387.2|11382.3|1046
1643151600000|2022-01-25 23:00:00|11387.7|11384.1|11387.4|11385.8|11388.8|11387.4|11386.2|11382.1|886
1643151900000|2022-01-25 23:05:00|11387.2|11386.2|11390.2|11389.2|11390.7|11389.6|11386.9|11385.4|305
1643152200000|2022-01-25 23:10:00|11390.3|11389.3|11392.5|11391.5|11392.8|11391.8|11389.4|11388.1|269
1643152500000|2022-01-25 23:15:00|11392.6|11391.6|11392.1|11391.1|11392.6|11391.6|11389.3|11388.3|282
1643152800000|2022-01-25 23:20:00|11392|11391|11389.2|11388.2|11392.8|11391.4|11389.1|11388.1|188
1643153100000|2022-01-25 23:25:00|11389.1|11388.1|11390.7|11389.7|11391.2|11390.2|11388.5|11387.5|177
1643153400000|2022-01-25 23:30:00|11390.9|11389.9|11391.8|11390.8|11392.6|11391.6|11389.3|11388.3|302
1643153700000|2022-01-25 23:35:00|11391.9|11390.9|11391.7|11390.7|11392.9|11391.9|11391.5|11390.6|217
1643154000000|2022-01-25 23:40:00|11391.6|11390.6|11392.2|11391.2|11393.4|11392.4|11391.5|11390.5|246
1643154300000|2022-01-25 23:45:00|11392.3|11391.3|11391.2|11390.2|11392.7|11391.7|11390.3|11389.3|309
1643154600000|2022-01-25 23:50:00|11391.3|11390.3|11390.6|11389.6|11392|11391.1|11390.5|11389.5|259
1643154900000|2022-01-25 23:55:00|11390.3|11389.5|11390|11389.3|11390.8|11389.9|11389.8|11388.9|306
1643155200000|2022-01-26 00:00:00|11389.9|11389.2|11388.3|11387.6|11390.6|11389.8|11385.3|11384.5|621
1643155500000|2022-01-26 00:05:00|11388.4|11387.7|11385.5|11384.8|11389.6|11388.7|11385|11384.3|539
1643155800000|2022-01-26 00:10:00|11385.3|11384.6|11384.7|11383.7|11388.5|11387.8|11384.1|11383.3|641
1643156100000|2022-01-26 00:15:00|11384.6|11383.9|11385.1|11384.4|11385.9|11385.2|11383.7|11382.9|634
1643156400000|2022-01-26 00:20:00|11385.2|11384.5|11383.6|11382.9|11386.1|11385.4|11383.4|11382.6|326
1643156700000|2022-01-26 00:25:00|11383.9|11383.2|11381.3|11380.6|11386.1|11385.3|11381.2|11380.5|371
1643157000000|2022-01-26 00:30:00|11381.4|11380.7|11384.6|11383.9|11385.2|11384.5|11380.3|11379.5|364
1643157300000|2022-01-26 00:35:00|11384.5|11383.8|11384.5|11383.5|11385.7|11385|11382.8|11382|308
1643157600000|2022-01-26 00:40:00|11384.3|11383.6|11385.7|11385|11385.9|11385.2|11383.4|11382.6|405
1643157900000|2022-01-26 00:45:00|11385.8|11385.1|11383.5|11382.8|11386.8|11386.1|11382.7|11382|427
1643158200000|2022-01-26 00:50:00|11383.4|11382.7|11382|11381|11385.3|11384.5|11378.9|11378.2|686
1643158500000|2022-01-26 00:55:00|11381.9|11380.9|11383.1|11382.4|11384.1|11383.3|11380.4|11379.5|662
1643158800000|2022-01-26 01:00:00|11383|11382.3|11383.3|11382.3|11384.6|11383.6|11382.5|11381.8|369
1643159100000|2022-01-26 01:05:00|11383.2|11382.5|11382.4|11381.7|11385.3|11384.5|11382.1|11381.4|307
1643159400000|2022-01-26 01:10:00|11382.3|11381.6|11380.1|11379.1|11382.8|11382.1|11378.2|11377.4|486
1643159700000|2022-01-26 01:15:00|11380|11379|11381.7|11381|11382.5|11381.8|11378.9|11378.2|417
1643160000000|2022-01-26 01:20:00|11381.8|11381.1|11380.2|11379.5|11382.9|11382.2|11380|11379.3|294
1643160300000|2022-01-26 01:25:00|11380.3|11379.6|11382.4|11381.7|11383.1|11382.4|11379.9|11379.2|283
1643160600000|2022-01-26 01:30:00|11382.6|11381.6|11383.2|11382.5|11383.9|11383|11382|11381.3|327
1643160900000|2022-01-26 01:35:00|11383|11382.3|11383.7|11383|11384.2|11383.4|11381.5|11380.8|287
1643161200000|2022-01-26 01:40:00|11383.8|11383.1|11382.3|11381.6|11384.2|11383.5|11382.1|11381.4|200
1643161500000|2022-01-26 01:45:00|11382.2|11381.5|11386.2|11385.5|11387|11386.3|11382.2|11381.4|261
1643161800000|2022-01-26 01:50:00|11386.4|11385.4|11384.8|11384.1|11386.5|11385.7|11384.1|11383.3|252
1643162100000|2022-01-26 01:55:00|11384.7|11384|11387.2|11386.5|11387.8|11387.1|11384.5|11383.8|262
1643162400000|2022-01-26 02:00:00|11387.3|11386.3|11387.6|11386.9|11389.1|11388.4|11386.7|11386|306
1643162700000|2022-01-26 02:05:00|11387.9|11387.2|11388.8|11388.1|11389.5|11388.8|11387.8|11387.1|279
1643163000000|2022-01-26 02:10:00|11388.9|11388.2|11389.6|11388.9|11390|11389.3|11388.7|11387.9|259
1643163300000|2022-01-26 02:15:00|11389.9|11389.2|11389|11388.3|11390.1|11389.4|11387.6|11386.9|274
1643163600000|2022-01-26 02:20:00|11388.9|11388.2|11388.3|11387.6|11389.1|11388.4|11387.9|11387.1|237
1643163900000|2022-01-26 02:25:00|11388.2|11387.5|11386.5|11385.8|11388.6|11387.7|11385.5|11384.8|215
1643164200000|2022-01-26 02:30:00|11386.6|11385.9|11385.5|11384.5|11386.6|11385.9|11384.8|11383.9|185
1643164500000|2022-01-26 02:35:00|11385.4|11384.4|11384.7|11384|11385.5|11384.7|11383.7|11383|250
1643164800000|2022-01-26 02:40:00|11384.8|11384.1|11384.3|11383.6|11385|11384.1|11383.9|11383.2|170
1643165100000|2022-01-26 02:45:00|11384.2|11383.5|11383.5|11382.8|11384.7|11384|11383.3|11382.6|205
1643165400000|2022-01-26 02:50:00|11383.6|11382.9|11384.8|11384.1|11384.9|11384.2|11383.4|11382.6|196
1643165700000|2022-01-26 02:55:00|11384.9|11384.2|11386.7|11386|11387.3|11386.6|11384.9|11384.2|336
1643166000000|2022-01-26 03:00:00|11386.6|11385.9|11386.1|11385.4|11387|11386.3|11385.9|11385.2|278
1643166300000|2022-01-26 03:05:00|11386|11385.3|11387.3|11386.6|11389.4|11388.4|11385.8|11385.1|343
1643166600000|2022-01-26 03:10:00|11387.4|11386.7|11388.8|11388.1|11388.8|11388.1|11387.2|11386.5|225
1643166900000|2022-01-26 03:15:00|11388.7|11388|11388.6|11387.9|11389|11388.3|11387.6|11386.9|206
1643167200000|2022-01-26 03:20:00|11388.7|11388|11389.2|11388.5|11389.2|11388.5|11388.1|11387.4|178
1643167500000|2022-01-26 03:25:00|11389.1|11388.4|11386.7|11386|11389.4|11388.6|11386.3|11385.6|218
1643167800000|2022-01-26 03:30:00|11386.8|11386.1|11387.9|11387.2|11388.1|11387.4|11386.5|11385.7|299
1643168100000|2022-01-26 03:35:00|11387.3|11386.6|11388|11387.3|11388.1|11387.4|11386.6|11385.8|144
1643168400000|2022-01-26 03:40:00|11387.9|11387.2|11388.2|11387.5|11388.8|11388|11387.2|11386.4|193
1643168700000|2022-01-26 03:45:00|11388.3|11387.6|11388.5|11387.5|11388.7|11388|11387.3|11386.5|273
1643169000000|2022-01-26 03:50:00|11388.6|11387.6|11387.3|11386.3|11388.6|11387.8|11386.4|11385.6|237
1643169300000|2022-01-26 03:55:00|11387.4|11386.4|11387.3|11386.3|11387.4|11386.6|11386.7|11385.8|145
1643169600000|2022-01-26 04:00:00|11387|11386.5|11387.1|11386.4|11388.6|11387.8|11386.7|11386|185
1643169900000|2022-01-26 04:05:00|11387.2|11386.5|11386.7|11386|11387.5|11386.8|11386.5|11385.5|91
1643170200000|2022-01-26 04:10:00|11386.6|11385.9|11387.5|11386.8|11388|11387.3|11386.5|11385.8|162
1643170500000|2022-01-26 04:15:00|11387.4|11386.7|11388.4|11387.7|11388.5|11387.8|11387.1|11386.3|219
1643170800000|2022-01-26 04:20:00|11388.5|11387.8|11388.9|11388.2|11389.5|11388.7|11388.3|11387.6|158
1643171100000|2022-01-26 04:25:00|11388.8|11388.1|11389.5|11388.8|11389.7|11389|11388.4|11387.5|275
1643171400000|2022-01-26 04:30:00|11389.4|11388.7|11389.9|11388.9|11390.1|11389.4|11389|11388.2|263
1643171700000|2022-01-26 04:35:00|11389.8|11389.1|11388.7|11387.7|11389.8|11389.1|11387.8|11387|254
1643172000000|2022-01-26 04:40:00|11388.8|11387.8|11388.7|11388|11389.2|11388.4|11387.8|11387|214
1643172300000|2022-01-26 04:45:00|11388.6|11387.9|11389.7|11389|11390.5|11389.6|11388.4|11387.7|235
1643172600000|2022-01-26 04:50:00|11389.8|11389.1|11391.8|11391.1|11392.2|11391.5|11389.5|11388.8|222
1643172900000|2022-01-26 04:55:00|11391.9|11390.9|11392.6|11391.9|11393.6|11392.9|11391.6|11390.8|167
1643173200000|2022-01-26 05:00:00|11392.7|11392|11391.8|11391.1|11392.7|11392|11389.8|11389.1|278
1643173500000|2022-01-26 05:05:00|11391.7|11391|11390.5|11389.8|11391.8|11391.1|11390|11389.3|167
1643173800000|2022-01-26 05:10:00|11390.6|11389.9|11390.6|11389.6|11391.3|11390.5|11390.3|11389.5|139
1643174100000|2022-01-26 05:15:00|11390.4|11389.7|11390.5|11389.8|11391|11390.3|11389.7|11388.8|238
1643174400000|2022-01-26 05:20:00|11390.6|11389.9|11390.1|11389.4|11390.7|11390|11389.8|11389.1|278
1643174700000|2022-01-26 05:25:00|11390.2|11389.5|11389.8|11389.1|11390.6|11389.9|11389.1|11388.4|347
1643175000000|2022-01-26 05:30:00|11389.9|11389.2|11389.3|11388.6|11390.5|11389.8|11389.2|11388.5|231
1643175300000|2022-01-26 05:35:00|11389.4|11388.7|11389.3|11388.6|11389.9|11389.2|11389.2|11388.4|76
1643175600000|2022-01-26 05:40:00|11389.6|11388.9|11389.9|11389.2|11390|11389.2|11389|11388.3|145
1643175900000|2022-01-26 05:45:00|11389.8|11389.1|11389.9|11389.2|11390.2|11389.5|11389.3|11388.6|183
1643176200000|2022-01-26 05:50:00|11389.8|11389.1|11388.7|11388|11390.1|11389.4|11388.2|11387.5|236
1643176500000|2022-01-26 05:55:00|11388.6|11387.9|11390|11389.3|11390|11389.3|11387.9|11387.2|257
1643176800000|2022-01-26 06:00:00|11389.9|11389.2|11388.2|11387.5|11390.2|11389.5|11387.9|11387.1|244
1643177100000|2022-01-26 06:05:00|11388.3|11387.6|11388|11387.3|11389|11388.1|11387.6|11386.8|313
1643177400000|2022-01-26 06:10:00|11387.9|11387.2|11388|11387.3|11388.2|11387.5|11387.5|11386.8|281
1643177700000|2022-01-26 06:15:00|11388.1|11387.4|11390.7|11390|11390.8|11390.1|11388|11387.3|206
1643178000000|2022-01-26 06:20:00|11390.9|11390.2|11391.2|11390.2|11392.1|11391.4|11390.5|11389.6|273
1643178300000|2022-01-26 06:25:00|11391|11390.3|11390|11389.3|11391.6|11390.9|11389.3|11388.4|284
1643178600000|2022-01-26 06:30:00|11390.1|11389.4|11391.2|11390.5|11391.4|11390.7|11389.6|11388.9|305
1643178900000|2022-01-26 06:35:00|11391.1|11390.4|11393.3|11392.6|11393.4|11392.7|11391.1|11390.4|310
1643179200000|2022-01-26 06:40:00|11393.2|11392.5|11393.8|11393.1|11393.9|11393.1|11392.9|11392.2|226
1643179500000|2022-01-26 06:45:00|11393.7|11393|11394.9|11394.2|11395|11394.3|11393.6|11392.7|173
1643179800000|2022-01-26 06:50:00|11394.8|11394.1|11395.5|11394.8|11395.8|11395.1|11394.8|11394.1|186
1643180100000|2022-01-26 06:55:00|11395.4|11394.7|11397.4|11396.4|11397.5|11396.7|11395.1|11394.2|224
1643180400000|2022-01-26 07:00:00|11397.3|11396.6|11397.1|11396.1|11398.1|11397.4|11395.4|11394.5|384
1643180700000|2022-01-26 07:05:00|11397|11396|11395.2|11394.5|11397.2|11396.4|11394.9|11394.1|359
1643181000000|2022-01-26 07:10:00|11395.1|11394.4|11394.1|11393.4|11395.9|11395.1|11393.1|11392.3|437
1643181300000|2022-01-26 07:15:00|11394|11393.3|11394.2|11393.5|11395|11394.2|11392.9|11392.2|487
1643181600000|2022-01-26 07:20:00|11394.3|11393.6|11395.7|11395|11395.9|11395.2|11393.4|11392.7|312
1643181900000|2022-01-26 07:25:00|11395.9|11395.2|11393.7|11393|11396.7|11396|11393.5|11392.8|392
1643182200000|2022-01-26 07:30:00|11393.9|11393.2|11393.7|11393|11394.6|11393.9|11392.9|11392.2|302
1643182500000|2022-01-26 07:35:00|11393.8|11393.1|11395.1|11394.4|11395.3|11394.6|11393.3|11392.6|241
1643182800000|2022-01-26 07:40:00|11395|11394.3|11395.9|11395.2|11396.3|11395.6|11394.5|11393.8|231
1643183100000|2022-01-26 07:45:00|11396|11395.3|11395.6|11394.9|11396.3|11395.6|11395.4|11394.7|213
1643183400000|2022-01-26 07:50:00|11395.7|11395|11397.8|11397.1|11398.4|11397.7|11395.5|11394.8|294
1643183700000|2022-01-26 07:55:00|11397.9|11397.2|11398.9|11398.2|11399.1|11398.4|11397|11396.2|339
1643184000000|2022-01-26 08:00:00|11398.7|11398|11402|11401.3|11402.7|11402|11397.8|11396.9|618
1643184300000|2022-01-26 08:05:00|11401.9|11401.2|11403.7|11403|11404.6|11403.9|11400.9|11400.2|442
1643184600000|2022-01-26 08:10:00|11403.8|11403.1|11404|11403.3|11405.9|11405.2|11402.6|11401.9|529
1643184900000|2022-01-26 08:15:00|11403.9|11403.2|11407.5|11406.5|11408.8|11408|11403.9|11403.2|589
1643185200000|2022-01-26 08:20:00|11407.4|11406.4|11407.8|11407.1|11408.9|11408.2|11406.4|11405.7|528
1643185500000|2022-01-26 08:25:00|11407.9|11407.2|11407.8|11407.1|11409.7|11409|11407.6|11406.9|401
1643185800000|2022-01-26 08:30:00|11407.9|11407.2|11410.4|11409.7|11411|11410.3|11407.8|11407.1|341
1643186100000|2022-01-26 08:35:00|11410.6|11409.9|11411.6|11410.9|11412.1|11411.4|11409.8|11408.9|520
1643186400000|2022-01-26 08:40:00|11411.7|11411|11411.4|11410.4|11412.6|11411.9|11410.9|11410.2|364
1643186700000|2022-01-26 08:45:00|11411.3|11410.3|11410.9|11409.9|11411.8|11411.1|11408.8|11408.1|444
1643187000000|2022-01-26 08:50:00|11410.7|11410|11411.7|11411|11412.3|11411.6|11410.6|11409.9|326
1643187300000|2022-01-26 08:55:00|11411.9|11410.9|11415|11414.3|11415.9|11415.2|11411.6|11410.9|451
1643187600000|2022-01-26 09:00:00|11415.1|11414.4|11415.5|11414.8|11418.5|11417.8|11413.9|11413.1|564
1643187900000|2022-01-26 09:05:00|11415.6|11414.9|11416.8|11416.1|11417.9|11417.2|11414|11413.3|424
1643188200000|2022-01-26 09:10:00|11416.9|11416.2|11416.4|11415.7|11417.2|11416.4|11415|11414.3|374
1643188500000|2022-01-26 09:15:00|11416.5|11415.8|11418.2|11417.5|11418.6|11417.9|11415.7|11415|382
1643188800000|2022-01-26 09:20:00|11418.3|11417.6|11417.1|11416.4|11418.7|11417.8|11416.6|11415.8|494
1643189100000|2022-01-26 09:25:00|11417.2|11416.5|11415|11414|11417.5|11416.6|11414.9|11414|382
1643189400000|2022-01-26 09:30:00|11415.1|11414.1|11408.9|11408.2|11415.1|11414.1|11407.8|11407.1|502
1643189700000|2022-01-26 09:35:00|11409.1|11408.1|11410.1|11409.1|11411.3|11410.6|11408.3|11407.3|394
1643190000000|2022-01-26 09:40:00|11409.9|11409.2|11410.6|11409.6|11410.6|11409.8|11407.9|11407.2|259
1643190300000|2022-01-26 09:45:00|11410.7|11409.7|11411.1|11410.4|11411.4|11410.6|11409.5|11408.8|343
1643190600000|2022-01-26 09:50:00|11410.8|11410.1|11413|11412.3|11413.8|11413.1|11410.4|11409.7|401
1643190900000|2022-01-26 09:55:00|11413.1|11412.4|11413.1|11412.4|11413.3|11412.6|11412.1|11411.4|241
1643191200000|2022-01-26 10:00:00|11413|11412.3|11415.4|11414.4|11415.4|11414.6|11410.4|11409.7|403
1643191500000|2022-01-26 10:05:00|11415.3|11414.3|11418|11417.3|11419.7|11419|11414.9|11414.1|432
1643191800000|2022-01-26 10:10:00|11418.3|11417.6|11417.5|11416.8|11418.5|11417.8|11416.7|11416|332
1643192100000|2022-01-26 10:15:00|11417.6|11416.9|11417.8|11417.1|11418.4|11417.6|11416.4|11415.6|379
1643192400000|2022-01-26 10:20:00|11417.7|11417|11417|11416.3|11418.2|11417.5|11416.3|11415.6|304
1643192700000|2022-01-26 10:25:00|11416.9|11416.2|11416.1|11415.4|11417.9|11417.1|11415.8|11415.1|257
1643193000000|2022-01-26 10:30:00|11415.8|11415.1|11417.9|11417.2|11418.4|11417.7|11415.6|11414.9|222
1643193300000|2022-01-26 10:35:00|11418.3|11417.6|11422.3|11421.6|11424|11423.3|11418.3|11417.5|415
1643193600000|2022-01-26 10:40:00|11422.2|11421.5|11420.9|11420.2|11422.2|11421.5|11419.5|11418.8|329
1643193900000|2022-01-26 10:45:00|11420.8|11420.1|11420.3|11419.6|11421.7|11420.9|11419.4|11418.6|390
1643194200000|2022-01-26 10:50:00|11420.1|11419.4|11420|11419.3|11420.5|11419.8|11419|11418.2|379
1643194500000|2022-01-26 10:55:00|11419.8|11419.1|11416.7|11416|11419.9|11419.2|11415.7|11415|438
1643194800000|2022-01-26 11:00:00|11416.8|11416.1|11418|11417.3|11418.6|11417.9|11415.5|11414.8|482
1643195100000|2022-01-26 11:05:00|11417.9|11417.2|11415.7|11415|11418.4|11417.7|11415.7|11414.8|236
1643195400000|2022-01-26 11:10:00|11415.9|11415.2|11416.3|11415.6|11416.6|11415.8|11413.4|11412.7|366
1643195700000|2022-01-26 11:15:00|11416.4|11415.7|11414.6|11413.9|11417.4|11416.7|11414.6|11413.9|342
1643196000000|2022-01-26 11:20:00|11414.7|11414|11415.1|11414.4|11416.2|11415.5|11414.4|11413.7|395
1643196300000|2022-01-26 11:25:00|11415.2|11414.5|11415.8|11415.1|11415.8|11415.1|11414.4|11413.7|354
1643196600000|2022-01-26 11:30:00|11415.7|11415|11418.4|11417.7|11418.6|11417.8|11415.7|11415|252
1643196900000|2022-01-26 11:35:00|11418.3|11417.6|11416.2|11415.5|11420|11419.3|11415.1|11414.4|461
1643197200000|2022-01-26 11:40:00|11415.9|11415.2|11416.9|11416.2|11417.4|11416.7|11414.2|11413.4|329
1643197500000|2022-01-26 11:45:00|11416.8|11416.1|11416.3|11415.6|11417.3|11416.6|11415.9|11415.2|307
1643197800000|2022-01-26 11:50:00|11416.4|11415.7|11418.8|11418.1|11419.8|11419.1|11416.3|11415.6|483
1643198100000|2022-01-26 11:55:00|11418.9|11418.2|11420.3|11419.6|11420.3|11419.6|11418.8|11418.1|356
1643198400000|2022-01-26 12:00:00|11420.2|11419.5|11417.9|11417.2|11420.7|11420|11416.5|11415.8|484
1643198700000|2022-01-26 12:05:00|11418|11417.3|11418.9|11418.2|11419.6|11418.8|11417.6|11416.8|389
1643199000000|2022-01-26 12:10:00|11419|11418.3|11417.3|11416.6|11419.7|11419|11417|11416.2|380
1643199300000|2022-01-26 12:15:00|11417.6|11416.9|11417|11416|11418.8|11417.9|11416.5|11415.6|334
1643199600000|2022-01-26 12:20:00|11417.1|11416.1|11417.9|11416.9|11419.1|11418.2|11416.3|11415.6|405
1643199900000|2022-01-26 12:25:00|11418|11417|11418.9|11418.2|11420.1|11419.4|11417.7|11416.8|364
1643200200000|2022-01-26 12:30:00|11419|11418.3|11419.7|11419|11420.8|11420.1|11418.8|11418|277
1643200500000|2022-01-26 12:35:00|11419.8|11418.8|11420|11419.3|11421.4|11420.7|11419.3|11418.6|294
1643200800000|2022-01-26 12:40:00|11419.9|11419.2|11418.2|11417.5|11420.5|11419.6|11417.7|11417|294
1643201100000|2022-01-26 12:45:00|11418.3|11417.6|11416.4|11415.7|11419.8|11419.1|11416.3|11415.6|386
1643201400000|2022-01-26 12:50:00|11416.2|11415.5|11417|11416.3|11417.4|11416.6|11415.9|11415.2|241
1643201700000|2022-01-26 12:55:00|11417.3|11416.6|11419.1|11418.4|11419.8|11419.1|11417.2|11416.5|301
1643202000000|2022-01-26 13:00:00|11419|11418.3|11419.3|11418.6|11420.1|11419.3|11418.6|11417.8|430
1643202300000|2022-01-26 13:05:00|11419.4|11418.7|11424.6|11423.9|11425.2|11424.5|11419.1|11418.3|443
1643202600000|2022-01-26 13:10:00|11424.7|11424|11426.9|11426.2|11427|11426.3|11423.2|11422.5|347
1643202900000|2022-01-26 13:15:00|11426.8|11426.1|11428.6|11427.9|11430.2|11429.5|11426.8|11426.1|528
1643203200000|2022-01-26 13:20:00|11428.5|11427.8|11425.7|11424.7|11429.2|11428.5|11424|11423.3|452
1643203500000|2022-01-26 13:25:00|11425.6|11424.9|11427.7|11426.7|11427.9|11427.1|11425.6|11424.9|360
1643203800000|2022-01-26 13:30:00|11427.8|11426.8|11428.8|11428.1|11430|11429.2|11427.3|11426.3|551
1643204100000|2022-01-26 13:35:00|11428.7|11428|11427.7|11427|11429.9|11429.2|11427|11426.3|395
1643204400000|2022-01-26 13:40:00|11427.6|11426.9|11427.3|11426.6|11429.2|11428.5|11426.7|11425.9|388
1643204700000|2022-01-26 13:45:00|11427.4|11426.7|11427.3|11426.6|11429.5|11428.8|11427|11426.3|493
1643205000000|2022-01-26 13:50:00|11427.4|11426.7|11428.7|11428|11428.9|11428.2|11427.2|11426.4|434
1643205300000|2022-01-26 13:55:00|11428.8|11428.1|11430.9|11430.2|11432|11431.3|11428.7|11428|490
1643205600000|2022-01-26 14:00:00|11430.8|11430.1|11426.6|11425.9|11431.6|11430.9|11425.6|11424.9|469
1643205900000|2022-01-26 14:05:00|11426.8|11426.1|11424.9|11423.9|11429|11428.2|11424.3|11423.4|402
1643206200000|2022-01-26 14:10:00|11425|11424|11423.9|11423.2|11426.5|11425.8|11423.1|11422.4|448
1643206500000|2022-01-26 14:15:00|11424|11423.3|11426|11425.3|11426.2|11425.5|11423.9|11423.2|496
1643206800000|2022-01-26 14:20:00|11426.1|11425.4|11426.1|11425.4|11426.7|11426|11425.2|11424.4|533
1643207100000|2022-01-26 14:25:00|11426|11425.3|11426.6|11425.9|11427.5|11426.7|11423.9|11423.1|553
1643207400000|2022-01-26 14:30:00|11426.7|11426|11427.1|11426.4|11428.5|11427.6|11425.1|11424.4|541
1643207700000|2022-01-26 14:35:00|11427.2|11426.5|11429.1|11428.4|11431.3|11430.6|11426.5|11425.8|550
1643208000000|2022-01-26 14:40:00|11429.2|11428.5|11430.6|11429.9|11432|11431.2|11429|11428.2|708
1643208300000|2022-01-26 14:45:00|11430.7|11430|11435.6|11434.9|11436.5|11435.7|11430.7|11430|635
1643208600000|2022-01-26 14:50:00|11435.5|11434.8|11436.4|11435.7|11436.5|11435.8|11434.1|11433.3|587
1643208900000|2022-01-26 14:55:00|11436.3|11435.6|11435.7|11434.7|11437.1|11436.1|11431.2|11430.5|602
1643209200000|2022-01-26 15:00:00|11435.9|11434.9|11437.2|11436.5|11438.6|11437.9|11432.7|11431.7|917
1643209500000|2022-01-26 15:05:00|11437.1|11436.4|11435.9|11435.2|11438.9|11438.2|11435.4|11434.7|598
1643209800000|2022-01-26 15:10:00|11435.8|11435.1|11436.9|11436.2|11438|11437.1|11435.4|11434.7|568
1643210100000|2022-01-26 15:15:00|11437|11436.3|11437|11436.3|11437.6|11436.9|11433.8|11433.1|663
1643210400000|2022-01-26 15:20:00|11436.9|11436.2|11434.5|11433.8|11437.2|11436.4|11434|11433.2|576
1643210700000|2022-01-26 15:25:00|11434.6|11433.9|11432.5|11431.5|11435.2|11434.3|11430.9|11430.2|667
1643211000000|2022-01-26 15:30:00|11432.3|11431.6|11430.7|11430|11432.3|11431.6|11428.9|11428.1|584
1643211300000|2022-01-26 15:35:00|11430.6|11429.9|11432.4|11431.7|11433.2|11432.3|11430|11429.2|505
1643211600000|2022-01-26 15:40:00|11432.5|11431.8|11428.6|11427.9|11434.1|11433.4|11428.4|11427.7|465
1643211900000|2022-01-26 15:45:00|11428.5|11427.8|11427.2|11426.5|11428.6|11427.9|11422.3|11421.4|680
1643212200000|2022-01-26 15:50:00|11427.1|11426.4|11429.8|11429.1|11431.5|11430.7|11426.6|11425.7|614
1643212500000|2022-01-26 15:55:00|11429.7|11429|11432.6|11431.9|11433.1|11432.4|11429.5|11428.7|642
1643212800000|2022-01-26 16:00:00|11432.5|11431.8|11431.7|11431|11432.6|11431.9|11427.5|11426.5|612
1643213100000|2022-01-26 16:05:00|11431.6|11430.9|11434.1|11433.4|11435.3|11434.5|11431.2|11430.5|582
1643213400000|2022-01-26 16:10:00|11434|11433.3|11430.9|11430.2|11434.2|11433.5|11429.9|11429.1|516
1643213700000|2022-01-26 16:15:00|11431.1|11430.4|11434.1|11433.4|11434.9|11434.2|11431.1|11430.3|465
1643214000000|2022-01-26 16:20:00|11434.2|11433.5|11433.9|11433.2|11435.5|11434.8|11433.4|11432.6|362
1643214300000|2022-01-26 16:25:00|11434|11433.3|11435.1|11434.4|11436.3|11435.4|11433.4|11432.7|444
1643214600000|2022-01-26 16:30:00|11435.2|11434.5|11434.2|11433.5|11436.7|11435.9|11433.6|11432.9|422
1643214900000|2022-01-26 16:35:00|11434.1|11433.4|11434.2|11433.5|11434.4|11433.6|11431.8|11431|397
1643215200000|2022-01-26 16:40:00|11434.3|11433.6|11433.7|11433|11435|11434.3|11433.4|11432.7|269
1643215500000|2022-01-26 16:45:00|11433.8|11433.1|11431.5|11430.8|11433.8|11433.1|11431.4|11430.7|263
1643215800000|2022-01-26 16:50:00|11431.8|11431.1|11432.2|11431.5|11432.3|11431.6|11430.1|11429.3|372
1643216100000|2022-01-26 16:55:00|11432.3|11431.6|11433.8|11433.1|11434.1|11433.2|11432.3|11431.5|397
1643216400000|2022-01-26 17:00:00|11433.7|11433|11433|11432.3|11435.5|11434.8|11432.3|11431.5|380
1643216700000|2022-01-26 17:05:00|11432.9|11432.2|11434.7|11434|11434.8|11434.1|11432.3|11431.5|336
1643217000000|2022-01-26 17:10:00|11434.8|11434.1|11435.2|11434.5|11436.1|11435.4|11434|11433.2|357
1643217300000|2022-01-26 17:15:00|11435.4|11434.7|11436.4|11435.7|11437.1|11436.1|11434.5|11433.7|274
1643217600000|2022-01-26 17:20:00|11436.5|11435.8|11434.8|11433.8|11436.8|11435.9|11434.6|11433.8|223
1643217900000|2022-01-26 17:25:00|11434.9|11433.9|11435.1|11434.4|11435.9|11435.1|11434.4|11433.5|255
1643218200000|2022-01-26 17:30:00|11435.2|11434.5|11435.4|11434.4|11436.6|11435.8|11435|11434.1|216
1643218500000|2022-01-26 17:35:00|11435.5|11434.5|11436.7|11436|11437.9|11437.2|11435.2|11434.4|247
1643218800000|2022-01-26 17:40:00|11436.8|11436.1|11437.7|11437|11437.9|11437|11436.6|11435.8|216
1643219100000|2022-01-26 17:45:00|11437.6|11436.9|11435.1|11434.4|11437.8|11437.1|11434.9|11434.2|275
1643219400000|2022-01-26 17:50:00|11435.2|11434.5|11435.8|11435.1|11436.2|11435.5|11434.5|11433.8|167
1643219700000|2022-01-26 17:55:00|11435.9|11435.2|11435.3|11434.6|11436.3|11435.6|11435|11434.3|183
1643220000000|2022-01-26 18:00:00|11435.2|11434.5|11432.1|11431.4|11435.5|11434.8|11429.9|11429|400
1643220300000|2022-01-26 18:05:00|11431.9|11431.2|11433.3|11432.3|11433.6|11432.8|11431.9|11431.1|241
1643220600000|2022-01-26 18:10:00|11433.2|11432.2|11434.1|11433.4|11434.3|11433.5|11432.1|11431.4|221
1643220900000|2022-01-26 18:15:00|11434|11433.3|11432.7|11432|11434.3|11433.6|11432|11431.3|242
1643221200000|2022-01-26 18:20:00|11432.6|11431.9|11431.8|11431.1|11432.7|11431.9|11429.1|11428.3|420
1643221500000|2022-01-26 18:25:00|11431.7|11431|11431.2|11430.2|11432.3|11431.4|11430.7|11429.8|369
1643221800000|2022-01-26 18:30:00|11431.3|11430.3|11431.4|11430.7|11431.8|11431|11429.8|11429|363
1643222100000|2022-01-26 18:35:00|11431.7|11431|11430.9|11429.9|11432.3|11431.5|11430.6|11429.8|334
1643222400000|2022-01-26 18:40:00|11430.8|11429.8|11429.3|11428.6|11431.3|11430.4|11429.2|11428.3|299
1643222700000|2022-01-26 18:45:00|11429.2|11428.5|11431.2|11430.5|11431.4|11430.6|11428.6|11427.8|350
1643223000000|2022-01-26 18:50:00|11431.3|11430.3|11435.7|11434.7|11435.8|11434.8|11430.9|11430.1|395
1643223300000|2022-01-26 18:55:00|11435.8|11434.8|11435.8|11432.5|11437.6|11436|11430.9|11429.3|681
1643223600000|2022-01-26 19:00:00|11436.7|11430.7|11446.8|11445.8|11446.8|11445.8|11427.9|11425.6|1110
1643223900000|2022-01-26 19:05:00|11446.9|11445.9|11443.4|11442.7|11449.6|11448.6|11443.3|11442.3|1061
1643224200000|2022-01-26 19:10:00|11443.5|11442.8|11426.8|11425.8|11443.5|11442.8|11426.4|11425|1018
1643224500000|2022-01-26 19:15:00|11427.1|11425.4|11430.3|11429.3|11432.9|11432.1|11421.3|11419.7|1166
1643224800000|2022-01-26 19:20:00|11430.2|11429.2|11434.7|11433.7|11436.3|11435.5|11428.9|11428.2|891
1643225100000|2022-01-26 19:25:00|11434.8|11433.8|11440.7|11439.7|11441.4|11440.5|11434.5|11433.5|908
1643225400000|2022-01-26 19:30:00|11440.9|11439.9|11443.4|11442.7|11448.1|11447.1|11439.4|11438.6|1163
1643225700000|2022-01-26 19:35:00|11443.6|11442.6|11446.6|11445.6|11451.8|11451.1|11436.4|11435.5|1699
1643226000000|2022-01-26 19:40:00|11446.3|11445.3|11463.3|11462.3|11470|11469|11446.3|11445.3|1870
1643226300000|2022-01-26 19:45:00|11463.2|11462.2|11456|11455|11468.9|11467.7|11455.3|11454.3|1721
1643226600000|2022-01-26 19:50:00|11456.1|11455.1|11458|11457|11460|11459|11448.6|11447.6|1453
1643226900000|2022-01-26 19:55:00|11458.1|11457.1|11453.7|11452.7|11463.1|11462.1|11452.8|11451.8|1317
1643227200000|2022-01-26 20:00:00|11454.1|11453.1|11449.5|11448.5|11458.1|11457.1|11448.8|11447.6|1468
1643227500000|2022-01-26 20:05:00|11449.6|11448.6|11447.7|11446.7|11450.4|11449.4|11440.8|11439.6|1433
1643227800000|2022-01-26 20:10:00|11447.9|11446.9|11453|11452|11453.4|11452.5|11445.2|11444.2|1178
1643228100000|2022-01-26 20:15:00|11452.5|11451.5|11446.7|11445.7|11455.7|11454.7|11445.7|11444.9|1195
1643228400000|2022-01-26 20:20:00|11446.3|11445.3|11448.5|11447.5|11450.6|11449.6|11441.6|11440.6|1213
1643228700000|2022-01-26 20:25:00|11448.6|11447.6|11458.9|11457.9|11459.3|11458.3|11443.7|11442.7|1062
1643229000000|2022-01-26 20:30:00|11459|11458|11456.9|11455.9|11461.4|11460.6|11453.6|11452.6|1119
1643229300000|2022-01-26 20:35:00|11456.8|11455.8|11458.1|11457.1|11459|11458|11454.2|11453.3|924
1643229600000|2022-01-26 20:40:00|11458.2|11457.2|11460.3|11459.3|11461.4|11460.4|11455.7|11454.8|1060
1643229900000|2022-01-26 20:45:00|11460.4|11459.4|11458.3|11457.3|11463|11462.2|11457.7|11456.8|997
1643230200000|2022-01-26 20:50:00|11458.2|11457.2|11458.1|11457.1|11460.2|11459.2|11454.5|11453.7|942
1643230500000|2022-01-26 20:55:00|11458|11457|11460.1|11459.4|11460.4|11459.7|11456.9|11455.9|671
1643230800000|2022-01-26 21:00:00|11460|11459.3|11461.8|11461.1|11462.2|11461.4|11458.3|11457.5|572
1643231100000|2022-01-26 21:05:00|11461.7|11461|11464.1|11463.1|11466|11465.1|11461.7|11460.7|599
1643231400000|2022-01-26 21:10:00|11464|11463|11464.1|11463.1|11464.5|11463.6|11463.2|11462.2|338
1643231700000|2022-01-26 21:15:00|11464|11463|11463.7|11462.7|11465|11464|11462.4|11461.5|456
1643232000000|2022-01-26 21:20:00|11463.6|11462.6|11467.4|11466.4|11468.6|11467.9|11463.6|11462.6|422
1643232300000|2022-01-26 21:25:00|11467.5|11466.5|11468.5|11467.8|11468.9|11468.2|11467|11466.1|354
1643232600000|2022-01-26 21:30:00|11468.7|11467.7|11469.6|11468.6|11470.1|11469.2|11468.3|11467.5|252
1643232900000|2022-01-26 21:35:00|11469.7|11468.7|11468|11467|11470|11469.1|11467.2|11466.2|319
1643233200000|2022-01-26 21:40:00|11468.1|11467.1|11466.5|11465.5|11468.6|11467.6|11466.3|11465.5|262
1643233500000|2022-01-26 21:45:00|11466.6|11465.6|11466.6|11465.6|11467.3|11466.5|11465.8|11464.8|344
1643233800000|2022-01-26 21:50:00|11466.5|11465.5|11467.5|11466.5|11469.1|11468.1|11465.2|11464.3|540
1643234100000|2022-01-26 21:55:00|11467.6|11466.6|11468.8|11462.8|11470.9|11467.5|11467.4|11461.8|426
1643234400000|2022-01-26 22:00:00|11466.2|11460.2|11468.1|11462.1|11469.9|11465.6|11464.2|11458.2|27
1643234700000|2022-01-26 22:05:00|11468|11462|11467.9|11461.9|11468.8|11462.8|11467.4|11461.4|319
1643235000000|2022-01-26 22:10:00|11467.7|11461.7|11468|11462|11469.6|11463.6|11467|11461|926
1643235300000|2022-01-26 22:15:00|11467.9|11461.9|11469.6|11463.6|11469.9|11463.9|11467.7|11461.7|625
1643235600000|2022-01-26 22:20:00|11469.3|11463.3|11469.8|11463.8|11470.4|11464.4|11468.8|11463|1060
1643235900000|2022-01-26 22:25:00|11470.3|11464.3|11469.4|11464.2|11470.4|11464.5|11468.8|11463|118
1643236200000|2022-01-26 22:30:00|11469.7|11464.3|11468.7|11463|11469.8|11464.4|11465|11461.8|746
1643236500000|2022-01-26 22:35:00|11468.8|11462.9|11468.4|11463.7|11469.3|11464.7|11465.3|11461.8|570
1643236800000|2022-01-26 22:40:00|11468.3|11463.4|11466.4|11462.9|11469|11464.3|11465.6|11462.2|713
1643237100000|2022-01-26 22:45:00|11466.3|11463|11467.6|11463|11468.9|11464.3|11465.7|11462.3|1680
1643237400000|2022-01-26 22:50:00|11467.5|11462.8|11468.3|11464|11469.2|11465.4|11466.6|11461.9|1508
1643237700000|2022-01-26 22:55:00|11468.1|11464.1|11470|11465.6|11470.4|11466.6|11468|11463.8|878
1643238000000|2022-01-26 23:00:00|11469.6|11465.5|11469.7|11468.7|11470.8|11469.7|11467.8|11464.5|700
1643238300000|2022-01-26 23:05:00|11469.5|11468.5|11473.1|11472.1|11473.7|11472.5|11469.5|11468.3|489
1643238600000|2022-01-26 23:10:00|11473|11472|11474.6|11473.6|11474.6|11473.7|11472.5|11471.6|295
1643238900000|2022-01-26 23:15:00|11474.7|11473.7|11471.5|11470.5|11474.9|11474.2|11470.6|11469.6|359
1643239200000|2022-01-26 23:20:00|11471.4|11470.4|11469.2|11468.2|11471.8|11470.7|11469.2|11468.2|380
1643239500000|2022-01-26 23:25:00|11469.1|11468.1|11468.6|11467.9|11469.9|11469.1|11468.3|11467.4|395
1643239800000|2022-01-26 23:30:00|11468.7|11467.7|11470.9|11470.2|11472.5|11471.5|11468.5|11467.6|392
1643240100000|2022-01-26 23:35:00|11471|11470|11469.2|11468.2|11471.1|11470.1|11468.5|11467.6|304
1643240400000|2022-01-26 23:40:00|11469.3|11468.3|11470.6|11469.6|11471.2|11470.3|11468.2|11467.5|209
1643240700000|2022-01-26 23:45:00|11470.9|11469.9|11469.8|11468.8|11471.3|11470.5|11469.6|11468.6|245
1643241000000|2022-01-26 23:50:00|11469.7|11468.7|11471.5|11470.5|11472.1|11471.3|11469.4|11468.5|276
1643241300000|2022-01-26 23:55:00|11471.4|11470.4|11472.8|11471.8|11473.3|11472.5|11471.2|11470.2|269
1643241600000|2022-01-27 00:00:00|11472.2|11471.5|11478.1|11477.1|11478.3|11477.6|11471.5|11470.8|633
1643241900000|2022-01-27 00:05:00|11477.9|11477.2|11477.5|11476.8|11478.1|11477.3|11475|11474.2|539
1643242200000|2022-01-27 00:10:00|11477.4|11476.7|11477.5|11476.5|11478|11477.3|11475.2|11474.5|403
1643242500000|2022-01-27 00:15:00|11477.4|11476.4|11476.5|11475.8|11479.1|11478.3|11475.3|11474.6|483
1643242800000|2022-01-27 00:20:00|11476.3|11475.5|11476.5|11475.8|11477.6|11476.8|11475.1|11474.2|483
1643243100000|2022-01-27 00:25:00|11476.4|11475.7|11474.9|11474.2|11476.6|11475.7|11474.2|11473.5|483
1643243400000|2022-01-27 00:30:00|11474.8|11474.1|11476.5|11475.5|11477|11476.3|11474.6|11473.9|529
1643243700000|2022-01-27 00:35:00|11476.6|11475.6|11475.8|11475.1|11478.5|11477.8|11475.3|11474.6|443
1643244000000|2022-01-27 00:40:00|11475.7|11475|11475.4|11474.7|11477.3|11476.5|11474.4|11473.7|355
1643244300000|2022-01-27 00:45:00|11475.3|11474.6|11472.6|11471.9|11475.5|11474.6|11471.9|11470.9|445
1643244600000|2022-01-27 00:50:00|11472.4|11471.4|11464.7|11463.1|11474.1|11473.3|11464.7|11463.1|745
1643244900000|2022-01-27 00:55:00|11465.1|11463.6|11467.7|11467|11470.1|11469.4|11465.1|11463.6|635
1643245200000|2022-01-27 01:00:00|11467.5|11466.8|11468.1|11467.4|11469.6|11468.9|11465.4|11464.7|661
1643245500000|2022-01-27 01:05:00|11468.2|11467.5|11466.7|11466|11468.8|11467.9|11464.6|11463.8|612
1643245800000|2022-01-27 01:10:00|11466.9|11465.9|11462.2|11461.5|11469.3|11468.5|11461.4|11460.7|617
1643246100000|2022-01-27 01:15:00|11462.1|11461.4|11457.9|11456.9|11463.6|11462.8|11456.1|11455.3|858
1643246400000|2022-01-27 01:20:00|11457.8|11457.2|11459.1|11458.1|11459.2|11458.5|11455|11454.3|856
1643246700000|2022-01-27 01:25:00|11459.2|11458.2|11461.3|11460.6|11463.9|11463.1|11458.6|11457.9|714
1643247000000|2022-01-27 01:30:00|11461.6|11460.9|11458.6|11457.6|11461.6|11460.9|11457|11456.3|753
1643247300000|2022-01-27 01:35:00|11458.7|11457.7|11459.3|11458.6|11462|11461.3|11458|11457.2|645
1643247600000|2022-01-27 01:40:00|11459.2|11458.5|11459|11458.3|11462.8|11461.9|11458.1|11457.3|628
1643247900000|2022-01-27 01:45:00|11459.1|11458.1|11459.2|11458.5|11460.3|11459.6|11456.6|11455.8|654
1643248200000|2022-01-27 01:50:00|11459.4|11458.4|11459.8|11459.1|11462.6|11461.8|11458.8|11458.1|572
1643248500000|2022-01-27 01:55:00|11460|11459.3|11461.1|11460.1|11461.2|11460.5|11457.2|11456.5|713
1643248800000|2022-01-27 02:00:00|11460.8|11459.8|11464.2|11463.5|11465|11464.3|11458.9|11458|789
1643249100000|2022-01-27 02:05:00|11464.3|11463.6|11458|11457|11464.7|11464|11457.8|11456.9|695
1643249400000|2022-01-27 02:10:00|11457.9|11456.9|11450.3|11449.6|11458.7|11457.9|11447.8|11446.9|727
1643249700000|2022-01-27 02:15:00|11450|11449.3|11449.3|11448.6|11451.6|11450.9|11449.2|11448.5|544
1643250000000|2022-01-27 02:20:00|11449.4|11448.4|11451.7|11451|11452.9|11452.2|11449|11448.2|584
1643250300000|2022-01-27 02:25:00|11451.9|11451.2|11451.4|11450.7|11452.7|11451.9|11450.1|11449.2|536
1643250600000|2022-01-27 02:30:00|11451.5|11450.8|11452.3|11451.6|11453|11452.1|11450.1|11449.4|534
1643250900000|2022-01-27 02:35:00|11452.1|11451.4|11450.9|11450.2|11453.5|11452.8|11450.1|11449.3|612
1643251200000|2022-01-27 02:40:00|11451|11450|11456.7|11455.7|11458.1|11457.2|11449.9|11449.1|639
1643251500000|2022-01-27 02:45:00|11456.6|11455.9|11458.7|11457.7|11459.5|11458.8|11456.2|11455.4|481
1643251800000|2022-01-27 02:50:00|11458.6|11457.9|11457|11456.3|11459.6|11458.8|11456.3|11455.6|509
1643252100000|2022-01-27 02:55:00|11457.1|11456.4|11455.6|11454.9|11457.6|11456.8|11455.1|11454.3|473
1643252400000|2022-01-27 03:00:00|11455.7|11455|11455.8|11455.1|11457.7|11456.8|11455.3|11454.6|464
1643252700000|2022-01-27 03:05:00|11455.9|11455.2|11457.3|11456.3|11457.4|11456.4|11454.2|11453.5|329
1643253000000|2022-01-27 03:10:00|11457.4|11456.4|11453.3|11452.6|11457.9|11457.2|11453.2|11452.3|465
1643253300000|2022-01-27 03:15:00|11453.4|11452.7|11460.6|11459.9|11461.7|11461|11452.3|11451.5|536
1643253600000|2022-01-27 03:20:00|11460.5|11459.8|11461.3|11460.6|11462.5|11461.7|11459.7|11458.8|434
1643253900000|2022-01-27 03:25:00|11461.4|11460.7|11462.9|11461.9|11464|11463.2|11460.4|11459.6|490
1643254200000|2022-01-27 03:30:00|11462.8|11461.8|11465.7|11465|11466.9|11466|11462.4|11461.7|672
1643254500000|2022-01-27 03:35:00|11465.8|11464.8|11466.3|11465.6|11467.5|11466.8|11463.3|11462.6|497
1643254800000|2022-01-27 03:40:00|11466.2|11465.5|11465.6|11464.9|11466.7|11466|11464.1|11463.3|469
1643255100000|2022-01-27 03:45:00|11465.5|11464.8|11467.5|11466.8|11468.5|11467.6|11464.3|11463.5|611
1643255400000|2022-01-27 03:50:00|11467.6|11466.9|11465.2|11464.5|11469.4|11468.6|11465.2|11464.5|497
1643255700000|2022-01-27 03:55:00|11465.3|11464.6|11465.9|11465.2|11466.7|11465.9|11464.3|11463.6|483
1643256000000|2022-01-27 04:00:00|11466|11465.3|11463.2|11462.5|11466.5|11465.6|11462.6|11461.9|374
1643256300000|2022-01-27 04:05:00|11463.3|11462.6|11462|11461.3|11465.1|11464.4|11460.8|11460.1|419
1643256600000|2022-01-27 04:10:00|11462.1|11461.4|11461.7|11461|11462.6|11461.9|11459.8|11459.1|471
1643256900000|2022-01-27 04:15:00|11461.8|11460.7|11461.9|11461.2|11463.2|11462.5|11459.8|11458.9|418
1643257200000|2022-01-27 04:20:00|11462|11461.3|11462.2|11461.5|11463.8|11463|11461.4|11460.7|392
1643257500000|2022-01-27 04:25:00|11462.3|11461.3|11463.4|11462.4|11464.9|11464.2|11461.7|11460.9|526
1643257800000|2022-01-27 04:30:00|11463.5|11462.5|11463.2|11462.2|11464.5|11463.8|11462.9|11462.1|319
1643258100000|2022-01-27 04:35:00|11463.3|11462.3|11462.5|11461.8|11463.7|11463|11462.3|11461.4|249
1643258400000|2022-01-27 04:40:00|11462.6|11461.9|11462.6|11461.9|11463.3|11462.5|11461.9|11461.2|292
1643258700000|2022-01-27 04:45:00|11462.7|11462|11465.5|11464.5|11467|11466.1|11462.5|11461.8|390
1643259000000|2022-01-27 04:50:00|11465.4|11464.7|11465.4|11464.7|11467.1|11466.4|11465.2|11464.4|296
1643259300000|2022-01-27 04:55:00|11465.3|11464.6|11465.7|11465|11467.7|11467|11465.3|11464.5|460
1643259600000|2022-01-27 05:00:00|11465.8|11465.1|11467.5|11466.8|11468|11467.3|11465|11464.3|476
1643259900000|2022-01-27 05:05:00|11467.6|11466.9|11465.2|11464.5|11468|11467.3|11464.9|11464.2|455
1643260200000|2022-01-27 05:10:00|11465.4|11464.7|11464.9|11464.2|11465.9|11465.1|11464.5|11463.8|431
1643260500000|2022-01-27 05:15:00|11464.8|11464.1|11461.9|11460.9|11464.9|11464.2|11460.7|11459.9|586
1643260800000|2022-01-27 05:20:00|11461.6|11461|11461|11460.3|11463.5|11462.7|11460.8|11460.1|538
1643261100000|2022-01-27 05:25:00|11461.1|11460.4|11461.5|11460.8|11462.3|11461.6|11461|11460.3|411
1643261400000|2022-01-27 05:30:00|11461.6|11460.9|11464.7|11464|11465.1|11464.4|11461.2|11460.5|447
1643261700000|2022-01-27 05:35:00|11464.8|11464.1|11466.3|11465.6|11467.8|11467|11463.9|11463.2|406
1643262000000|2022-01-27 05:40:00|11466.4|11465.7|11467.8|11467.1|11468.1|11467.4|11464.4|11463.7|320
1643262300000|2022-01-27 05:45:00|11467.7|11467|11466.4|11465.7|11468|11467.1|11466|11465.2|379
1643262600000|2022-01-27 05:50:00|11466.5|11465.8|11467.1|11466.4|11467.6|11466.7|11465.2|11464.4|475
1643262900000|2022-01-27 05:55:00|11467|11466.3|11467.2|11466.5|11467.3|11466.5|11465.2|11464.5|476
1643263200000|2022-01-27 06:00:00|11467.1|11466.4|11468.5|11467.8|11469.9|11469.1|11466.1|11465.4|600
1643263500000|2022-01-27 06:05:00|11468.4|11467.7|11471.1|11470.4|11471.1|11470.4|11467.2|11466.4|427
1643263800000|2022-01-27 06:10:00|11471.3|11470.6|11473.9|11473.2|11475.4|11474.7|11470.9|11470.2|474
1643264100000|2022-01-27 06:15:00|11473.8|11473.1|11471.7|11471|11475|11474.3|11470.8|11470.1|311
1643264400000|2022-01-27 06:20:00|11471.8|11471.1|11468.8|11468.1|11472.5|11471.7|11468.5|11467.8|457
1643264700000|2022-01-27 06:25:00|11469|11468.3|11468.3|11467.6|11470.9|11470.2|11467.9|11467.1|489
1643265000000|2022-01-27 06:30:00|11468.2|11467.5|11470.4|11469.7|11473.3|11472.6|11468.2|11467.3|439
1643265300000|2022-01-27 06:35:00|11470.3|11469.6|11467.6|11466.9|11470.4|11469.7|11466.8|11466.1|350
1643265600000|2022-01-27 06:40:00|11467.7|11467|11469|11468.3|11470.2|11469.5|11467.5|11466.8|329
1643265900000|2022-01-27 06:45:00|11469.1|11468.4|11469.7|11469|11471.3|11470.6|11468|11467.2|315
1643266200000|2022-01-27 06:50:00|11469.6|11468.9|11467.6|11466.9|11471.9|11471.1|11466.5|11465.7|378
1643266500000|2022-01-27 06:55:00|11467.8|11466.8|11467.1|11466.1|11467.9|11467.2|11465.2|11464.4|343
1643266800000|2022-01-27 07:00:00|11467|11466|11464.4|11463.7|11467.8|11467|11463.8|11463.1|555
1643267100000|2022-01-27 07:05:00|11464.8|11464.1|11464.7|11464|11466|11465.2|11463.6|11462.7|400
1643267400000|2022-01-27 07:10:00|11464.8|11464.1|11465.2|11464.5|11465.6|11464.7|11463.1|11462.2|470
1643267700000|2022-01-27 07:15:00|11465.1|11464.4|11472|11471.3|11472|11471.3|11464.5|11463.7|496
1643268000000|2022-01-27 07:20:00|11471.9|11471.2|11471.5|11470.8|11474.8|11474.1|11471.4|11470.7|607
1643268300000|2022-01-27 07:25:00|11471.6|11470.6|11473.3|11472.6|11474.2|11473.5|11471.3|11470.6|581
1643268600000|2022-01-27 07:30:00|11473.2|11472.5|11467.7|11467|11473.3|11472.6|11467.6|11466.9|556
1643268900000|2022-01-27 07:35:00|11467.6|11466.9|11473|11472|11474.4|11473.7|11466.7|11466|681
1643269200000|2022-01-27 07:40:00|11473.1|11472.1|11477.4|11476.7|11477.7|11477|11472.7|11471.9|569
1643269500000|2022-01-27 07:45:00|11477.5|11476.8|11475.3|11474.6|11479.8|11479.1|11473.5|11472.8|665
1643269800000|2022-01-27 07:50:00|11475.2|11474.5|11477.7|11477|11478.1|11477.4|11475.2|11474.5|717
1643270100000|2022-01-27 07:55:00|11477.6|11476.9|11476.7|11476|11478.7|11478|11475.4|11474.6|776
1643270400000|2022-01-27 08:00:00|11477|11476.1|11474.4|11473.7|11482.2|11481.5|11472.9|11472|1137
1643270700000|2022-01-27 08:05:00|11474.1|11473.4|11477.8|11477.1|11480.8|11480|11473.6|11472.9|913
1643271000000|2022-01-27 08:10:00|11477.7|11477|11483|11482.3|11483.6|11482.8|11477.4|11476.4|812
1643271300000|2022-01-27 08:15:00|11482.9|11482.2|11484.2|11483.5|11487.3|11486.6|11482.9|11482.2|628
1643271600000|2022-01-27 08:20:00|11484.3|11483.6|11484|11483.3|11484.9|11484.2|11480.7|11480|702
1643271900000|2022-01-27 08:25:00|11484.1|11483.4|11484.3|11483.6|11486.9|11486.2|11483.1|11482.2|858
1643272200000|2022-01-27 08:30:00|11484.2|11483.5|11489.8|11489.1|11490|11489.3|11483.7|11482.9|792
1643272500000|2022-01-27 08:35:00|11489.9|11489.2|11492.6|11491.9|11494.6|11493.9|11489.5|11488.8|747
1643272800000|2022-01-27 08:40:00|11492.5|11491.8|11493.9|11493.2|11495.6|11494.9|11491.8|11491.1|701
1643273100000|2022-01-27 08:45:00|11494|11493.3|11493.3|11492.3|11495.5|11494.8|11491.4|11490.6|765
1643273400000|2022-01-27 08:50:00|11493.1|11492.4|11492.8|11491.8|11495.4|11494.7|11491.3|11490.4|683
1643273700000|2022-01-27 08:55:00|11492.9|11492.2|11492.8|11492.1|11495|11494.2|11489.8|11489.1|661
1643274000000|2022-01-27 09:00:00|11493.2|11492.5|11497.4|11496.7|11498.5|11497.8|11489.7|11489|574
1643274300000|2022-01-27 09:05:00|11497.3|11496.6|11497.2|11496.5|11498.9|11498.2|11496.9|11496.2|505
1643274600000|2022-01-27 09:10:00|11497.3|11496.6|11500.2|11499.5|11500.4|11499.7|11497.1|11496.4|530
1643274900000|2022-01-27 09:15:00|11500.1|11499.4|11503.4|11502.7|11504|11503.2|11497.3|11496.6|675
1643275200000|2022-01-27 09:20:00|11503.3|11502.6|11499|11498.3|11506.6|11505.9|11497.4|11496.7|726
1643275500000|2022-01-27 09:25:00|11499.1|11498.4|11501.8|11501.1|11501.8|11501.1|11497|11496.3|524
1643275800000|2022-01-27 09:30:00|11501.9|11501.2|11498.5|11497.8|11504.3|11503.6|11498.5|11497.8|713
1643276100000|2022-01-27 09:35:00|11498.6|11497.9|11499.3|11498.3|11500.2|11499.5|11495.3|11494.5|910
1643276400000|2022-01-27 09:40:00|11499.1|11498.1|11499.5|11498.5|11501.1|11500.2|11498.7|11497.9|639
1643276700000|2022-01-27 09:45:00|11499.4|11498.8|11501.8|11501.1|11503.1|11502.1|11499.2|11498.4|671
1643277000000|2022-01-27 09:50:00|11501.9|11501.2|11499.3|11498.6|11502.4|11501.7|11498.4|11497.6|598
1643277300000|2022-01-27 09:55:00|11499.2|11498.5|11501.1|11500.4|11501.5|11500.8|11497.9|11497.2|622
1643277600000|2022-01-27 10:00:00|11501.2|11500.5|11504.6|11503.9|11504.6|11503.9|11500.1|11499.4|520
1643277900000|2022-01-27 10:05:00|11504.5|11503.8|11508.5|11507.8|11508.8|11508.1|11504|11503.3|537
1643278200000|2022-01-27 10:10:00|11508.4|11507.7|11507.8|11507.1|11511.3|11510.6|11507|11506.2|651
1643278500000|2022-01-27 10:15:00|11507.9|11507.2|11506.9|11506.2|11509.5|11508.7|11505.6|11504.9|633
1643278800000|2022-01-27 10:20:00|11507|11506.3|11510.5|11509.8|11510.7|11510|11506|11505.2|601
1643279100000|2022-01-27 10:25:00|11510.4|11509.7|11512.4|11511.7|11514.1|11513.3|11510.4|11509.6|507
1643279400000|2022-01-27 10:30:00|11512.5|11511.8|11519.2|11518.5|11519.2|11518.5|11511.5|11510.8|542
1643279700000|2022-01-27 10:35:00|11519.1|11518.4|11517.8|11517.1|11521.1|11520.4|11517.8|11517|488
1643280000000|2022-01-27 10:40:00|11518.1|11517.4|11517.7|11517|11519|11518.3|11514.5|11513.8|590
1643280300000|2022-01-27 10:45:00|11518|11517.3|11518.4|11517.7|11520.1|11519.4|11517.9|11517.2|484
1643280600000|2022-01-27 10:50:00|11518.6|11517.9|11517.5|11516.8|11519.5|11518.8|11516.8|11516|654
1643280900000|2022-01-27 10:55:00|11517.6|11516.9|11516.4|11515.7|11518.4|11517.7|11514.4|11513.5|496
1643281200000|2022-01-27 11:00:00|11516.3|11515.6|11519.5|11518.5|11520.6|11519.8|11515|11514.3|621
1643281500000|2022-01-27 11:05:00|11519.6|11518.6|11524.6|11523.9|11525.2|11524.5|11518.2|11517.4|500
1643281800000|2022-01-27 11:10:00|11524.8|11523.8|11518.9|11518.2|11525.3|11524.6|11517.9|11517.2|564
1643282100000|2022-01-27 11:15:00|11518.7|11518|11521.1|11520.4|11522.3|11521.6|11518.2|11517.3|511
1643282400000|2022-01-27 11:20:00|11521|11520.3|11518.3|11517.6|11522.2|11521.5|11517.9|11517.2|482
1643282700000|2022-01-27 11:25:00|11518.4|11517.7|11515.5|11514.8|11519.2|11518.5|11514.1|11513.4|589
1643283000000|2022-01-27 11:30:00|11515.6|11514.9|11520|11519.3|11520.4|11519.7|11515.4|11514.7|527
1643283300000|2022-01-27 11:35:00|11520.1|11519.4|11520.1|11519.4|11521.2|11520.4|11517.8|11516.9|754
1643283600000|2022-01-27 11:40:00|11520.2|11519.5|11521.6|11520.6|11523.2|11522.5|11519.1|11518.1|757
1643283900000|2022-01-27 11:45:00|11521.5|11520.5|11524.1|11523.4|11524.6|11523.9|11519.4|11518.6|643
1643284200000|2022-01-27 11:50:00|11524.2|11523.5|11519.1|11518.4|11524.5|11523.7|11519|11518.2|605
1643284500000|2022-01-27 11:55:00|11519.5|11518.8|11520.4|11519.7|11524.2|11523.4|11519.3|11518.6|545
1643284800000|2022-01-27 12:00:00|11520.6|11519.9|11521.6|11520.9|11522.1|11521.4|11519.6|11518.8|532
1643285100000|2022-01-27 12:05:00|11521.7|11520.7|11518.1|11517.1|11521.7|11520.7|11517.5|11516.7|494
1643285400000|2022-01-27 12:10:00|11517.9|11517.2|11518.9|11518.2|11519.7|11519|11516.9|11516.2|494
1643285700000|2022-01-27 12:15:00|11519|11518.3|11517|11516.3|11519.8|11518.9|11516.3|11515.5|430
1643286000000|2022-01-27 12:20:00|11517.1|11516.4|11515.9|11515.2|11518|11517.3|11515.6|11514.8|410
1643286300000|2022-01-27 12:25:00|11515.8|11515.1|11522.5|11521.8|11522.6|11521.9|11515.8|11515.1|494
1643286600000|2022-01-27 12:30:00|11522.4|11521.7|11521.8|11521.1|11523|11522.3|11520.2|11519.4|619
1643286900000|2022-01-27 12:35:00|11521.7|11521|11525.6|11524.9|11526.9|11526.2|11521.7|11521|747
1643287200000|2022-01-27 12:40:00|11525.7|11525|11524.9|11524.2|11526.9|11526.2|11524.2|11523.5|664
1643287500000|2022-01-27 12:45:00|11525|11524.3|11526.4|11525.7|11527|11526.3|11523.8|11523.1|510
1643287800000|2022-01-27 12:50:00|11526.5|11525.8|11529.4|11528.7|11529.8|11529.1|11524.9|11524.1|425
1643288100000|2022-01-27 12:55:00|11529.5|11528.8|11532.6|11531.9|11535.2|11534.5|11529.5|11528.8|549
1643288400000|2022-01-27 13:00:00|11532.7|11532|11535.9|11535.2|11538.2|11537.5|11531.6|11530.9|796
1643288700000|2022-01-27 13:05:00|11536|11535.3|11538.2|11537.2|11539.4|11538.7|11535.9|11535.1|763
1643289000000|2022-01-27 13:10:00|11538|11537|11536.1|11535.4|11539.2|11538.3|11533.8|11532.8|770
1643289300000|2022-01-27 13:15:00|11536|11535.3|11529.2|11528.5|11537|11536.3|11528.1|11527.4|846
1643289600000|2022-01-27 13:20:00|11529.4|11528.7|11531.2|11530.5|11532.5|11531.7|11528.2|11527.4|736
1643289900000|2022-01-27 13:25:00|11531.3|11530.6|11532.6|11528.7|11534.1|11532.1|11529.6|11527.5|611
1643290200000|2022-01-27 13:30:00|11532.9|11528.6|11535.4|11534.7|11538.7|11535.7|11531.5|11527.1|1044
1643290500000|2022-01-27 13:35:00|11535.2|11534.5|11539.8|11539.1|11540.9|11540.2|11535|11534.3|795
1643290800000|2022-01-27 13:40:00|11539.9|11539.2|11538.3|11537.6|11540.5|11539.8|11533.5|11532.8|827
1643291100000|2022-01-27 13:45:00|11538.4|11537.4|11537.7|11536.7|11540.9|11540.2|11537.4|11536.7|814
1643291400000|2022-01-27 13:50:00|11537.8|11536.8|11542.4|11541.4|11543.7|11543|11537.4|11536.7|892
1643291700000|2022-01-27 13:55:00|11542.3|11541.6|11538.2|11537.5|11544.2|11543.5|11537.5|11536.8|849
1643292000000|2022-01-27 14:00:00|11537.9|11537.2|11532.9|11532.2|11540.1|11539.4|11532.4|11531.7|705
1643292300000|2022-01-27 14:05:00|11532.8|11532.1|11538.6|11537.9|11540.2|11539.5|11531.5|11530.7|719
1643292600000|2022-01-27 14:10:00|11538.7|11538|11541.2|11540.5|11541.8|11540.9|11537.4|11536.7|625
1643292900000|2022-01-27 14:15:00|11541.3|11540.6|11545.8|11545.1|11546.2|11545.5|11538.4|11537.7|645
1643293200000|2022-01-27 14:20:00|11545.9|11545.2|11544.4|11543.7|11546.2|11545.5|11542.4|11541.6|612
1643293500000|2022-01-27 14:25:00|11544.5|11543.8|11544.1|11543.4|11547.1|11546.4|11543|11542.3|708
1643293800000|2022-01-27 14:30:00|11544|11543.3|11540.2|11539.5|11545|11544.3|11538.1|11537.3|950
1643294100000|2022-01-27 14:35:00|11540.1|11539.4|11535.9|11535.2|11540.6|11539.9|11532.7|11532|1049
1643294400000|2022-01-27 14:40:00|11535.8|11535.1|11533.6|11532.6|11538.4|11537.5|11530.9|11530.2|984
1643294700000|2022-01-27 14:45:00|11533.5|11532.5|11531.6|11530.9|11534.8|11534.1|11531.5|11530.6|714
1643295000000|2022-01-27 14:50:00|11531.5|11530.8|11527.6|11526.9|11531.6|11530.9|11525.9|11525.2|775
1643295300000|2022-01-27 14:55:00|11527.5|11526.8|11531.1|11530.1|11532.6|11531.6|11523.9|11523.2|709
1643295600000|2022-01-27 15:00:00|11531.3|11530.3|11532.7|11532|11534|11533.2|11530.4|11529.7|856
1643295900000|2022-01-27 15:05:00|11532.6|11531.9|11531.2|11530.5|11535|11534.2|11529.7|11529|907
1643296200000|2022-01-27 15:10:00|11531.3|11530.6|11535.2|11534.5|11536.2|11535.4|11531.2|11530.5|879
1643296500000|2022-01-27 15:15:00|11535.3|11534.6|11537|11536.3|11537.4|11536.6|11533.9|11533.1|901
1643296800000|2022-01-27 15:20:00|11537.1|11536.4|11538.7|11538|11540.2|11539.5|11536.1|11535.4|918
1643297100000|2022-01-27 15:25:00|11538.6|11537.9|11538.1|11537.4|11540|11539.3|11537|11536.3|828
1643297400000|2022-01-27 15:30:00|11538.2|11537.5|11542|11541.3|11543.9|11543.2|11538.2|11537.5|762
1643297700000|2022-01-27 15:35:00|11541.8|11541.1|11536.8|11535.8|11544.6|11543.9|11536.7|11535.8|859
1643298000000|2022-01-27 15:40:00|11536.9|11535.9|11538.1|11537.1|11539.2|11538.5|11535.5|11534.6|712
1643298300000|2022-01-27 15:45:00|11538|11537|11541.6|11540.9|11543.3|11542.6|11536|11535.1|810
1643298600000|2022-01-27 15:50:00|11541.8|11540.8|11543.9|11542.9|11545.4|11544.6|11540.8|11540|841
1643298900000|2022-01-27 15:55:00|11543.6|11542.8|11544.7|11543.7|11545.8|11545.1|11542.9|11542|900
1643299200000|2022-01-27 16:00:00|11544.8|11543.8|11537.2|11536.5|11545.3|11544.6|11537|11536.3|932
1643299500000|2022-01-27 16:05:00|11537.3|11536.6|11534.8|11534.1|11539.4|11538.7|11533.5|11532.8|711
1643299800000|2022-01-27 16:10:00|11534.9|11534.2|11541.7|11541|11541.8|11541.1|11534.9|11534|788
1643300100000|2022-01-27 16:15:00|11541.6|11540.9|11539.1|11538.4|11541.6|11540.9|11538.8|11537.9|627
1643300400000|2022-01-27 16:20:00|11539.3|11538.6|11542.7|11541.7|11542.7|11541.8|11537.5|11536.6|585
1643300700000|2022-01-27 16:25:00|11542.8|11542|11544.5|11543.8|11544.8|11544.1|11541.7|11540.9|491
1643301000000|2022-01-27 16:30:00|11544.7|11544|11546.1|11545.4|11546.5|11545.8|11542.7|11541.9|445
1643301300000|2022-01-27 16:35:00|11546|11545.3|11543.6|11542.9|11546.5|11545.6|11542.2|11541.5|477
1643301600000|2022-01-27 16:40:00|11544|11543.3|11544|11543.3|11545.7|11544.8|11543.6|11542.9|570
1643301900000|2022-01-27 16:45:00|11544.1|11543.4|11546.8|11545.8|11548.3|11547.6|11543.4|11542.6|539
1643302200000|2022-01-27 16:50:00|11546.7|11546|11547.5|11546.8|11548.2|11547.5|11545.8|11545.1|418
1643302500000|2022-01-27 16:55:00|11547.4|11546.7|11548.3|11547.6|11549.4|11548.7|11547.4|11546.7|462
1643302800000|2022-01-27 17:00:00|11548.4|11547.7|11547.3|11546.6|11549.2|11548.5|11546.9|11546.2|393
1643303100000|2022-01-27 17:05:00|11547.1|11546.4|11544.2|11543.5|11547.8|11547|11544|11543.2|415
1643303400000|2022-01-27 17:10:00|11544.1|11543.4|11543.2|11542.5|11544.6|11543.9|11542.4|11541.6|439
1643303700000|2022-01-27 17:15:00|11543.1|11542.4|11539.1|11538.1|11544.2|11543.3|11539|11538|479
1643304000000|2022-01-27 17:20:00|11538.9|11538.2|11534.9|11534.2|11538.9|11538.2|11532.7|11532|639
1643304300000|2022-01-27 17:25:00|11535|11534.3|11536.2|11535.5|11536.5|11535.7|11533.7|11533|543
1643304600000|2022-01-27 17:30:00|11536.3|11535.6|11535.9|11535.2|11537.6|11536.9|11534.4|11533.6|535
1643304900000|2022-01-27 17:35:00|11535.8|11535.1|11533.3|11532.6|11536.5|11535.7|11533.1|11532.4|389
1643305200000|2022-01-27 17:40:00|11533.4|11532.7|11533.5|11532.8|11534.1|11533.3|11530.9|11530.1|307
1643305500000|2022-01-27 17:45:00|11533.6|11532.9|11538.3|11537.6|11538.8|11538.1|11532.9|11532.1|494
1643305800000|2022-01-27 17:50:00|11538.4|11537.7|11537.1|11536.4|11539.1|11538.2|11536.6|11535.9|520
1643306100000|2022-01-27 17:55:00|11537.2|11536.5|11538.8|11537.8|11539.5|11538.7|11536.3|11535.6|614
1643306400000|2022-01-27 18:00:00|11538.4|11537.7|11530.9|11530.2|11538.4|11537.7|11530.6|11529.9|715
1643306700000|2022-01-27 18:05:00|11530.8|11530.1|11536|11535.3|11536.2|11535.5|11530.8|11530.1|553
1643307000000|2022-01-27 18:10:00|11536.1|11535.4|11531.8|11531.1|11536.3|11535.6|11531.7|11530.8|367
1643307300000|2022-01-27 18:15:00|11531.7|11531|11529|11528.3|11533.5|11532.8|11528.9|11528.2|412
1643307600000|2022-01-27 18:20:00|11529.1|11528.1|11524.3|11523.3|11529.9|11529|11524.1|11523.3|552
1643307900000|2022-01-27 18:25:00|11524.2|11523.6|11523.3|11522.3|11525.9|11525.2|11523.2|11522.3|390
1643308200000|2022-01-27 18:30:00|11523.4|11522.4|11529.5|11528.5|11529.8|11529.1|11523.2|11522.4|630
1643308500000|2022-01-27 18:35:00|11529.4|11528.4|11526.8|11525.8|11529.5|11528.5|11526.5|11525.7|534
1643308800000|2022-01-27 18:40:00|11526.7|11525.7|11528.6|11527.9|11529.2|11528.4|11525.8|11525.1|458
1643309100000|2022-01-27 18:45:00|11528.4|11527.7|11526.1|11525.4|11528.7|11527.7|11525.7|11525|351
1643309400000|2022-01-27 18:50:00|11526.2|11525.5|11519.5|11518.5|11526.3|11525.5|11519.1|11518.4|555
1643309700000|2022-01-27 18:55:00|11519.6|11518.6|11521.6|11520.9|11522.3|11521.5|11518.4|11517.7|389
1643310000000|2022-01-27 19:00:00|11521.3|11520.6|11522.9|11522.2|11523.6|11522.9|11520.5|11519.8|351
1643310300000|2022-01-27 19:05:00|11522.8|11522.1|11520.5|11519.8|11523|11522.3|11520.3|11519.4|297
1643310600000|2022-01-27 19:10:00|11520.3|11519.6|11521.2|11520.2|11522.4|11521.7|11520.2|11519.3|314
1643310900000|2022-01-27 19:15:00|11521|11520.3|11518.7|11518|11521.5|11520.8|11518.1|11517.4|358
1643311200000|2022-01-27 19:20:00|11518.4|11517.7|11517.3|11516.6|11518.9|11518.1|11516.4|11515.7|346
1643311500000|2022-01-27 19:25:00|11517.2|11516.5|11518.9|11518.2|11519.8|11519|11517.1|11516.2|333
1643311800000|2022-01-27 19:30:00|11519|11518.3|11518.2|11517.5|11520.9|11520.2|11517.7|11516.8|351
1643312100000|2022-01-27 19:35:00|11518.4|11517.7|11522.5|11521.8|11522.8|11522|11517.6|11516.9|439
1643312400000|2022-01-27 19:40:00|11522.4|11521.7|11526.9|11526.2|11527|11526.2|11522.4|11521.4|397
1643312700000|2022-01-27 19:45:00|11527|11526.3|11526.9|11526.2|11528.1|11527.3|11526.4|11525.6|435
1643313000000|2022-01-27 19:50:00|11526.5|11525.8|11527.6|11526.9|11528.3|11527.6|11525.4|11524.7|487
1643313300000|2022-01-27 19:55:00|11527.5|11526.8|11531.1|11530.4|11531.4|11530.7|11526.2|11525.5|576
1643313600000|2022-01-27 20:00:00|11531|11530.3|11530.9|11530.2|11532.2|11531.4|11529.5|11528.8|467
1643313900000|2022-01-27 20:05:00|11531|11530.3|11527.5|11526.8|11531.6|11530.9|11527.5|11526.7|391
1643314200000|2022-01-27 20:10:00|11527.6|11526.9|11528.7|11528|11530.9|11530|11526.3|11525.4|428
1643314500000|2022-01-27 20:15:00|11528.9|11528.2|11530.6|11529.9|11531|11530.1|11528.1|11527.4|460
1643314800000|2022-01-27 20:20:00|11530.5|11529.8|11533|11532.3|11533.2|11532.5|11530.4|11529.5|402
1643315100000|2022-01-27 20:25:00|11532.9|11532.2|11534.1|11533.4|11535.3|11534.6|11532.9|11532.2|331
1643315400000|2022-01-27 20:30:00|11534|11533.3|11534.5|11533.8|11536.1|11535.3|11533.2|11532.5|411
1643315700000|2022-01-27 20:35:00|11534.6|11533.9|11533.3|11532.6|11535|11534.3|11532.7|11532|272
1643316000000|2022-01-27 20:40:00|11533.1|11532.4|11535.9|11535.2|11537.2|11536.5|11532.7|11532|377
1643316300000|2022-01-27 20:45:00|11535.8|11535.1|11535.8|11535.1|11537|11536.3|11534.4|11533.6|531
1643316600000|2022-01-27 20:50:00|11535.9|11534.9|11533.2|11532.2|11536.9|11536.2|11532.8|11532.1|418
1643316900000|2022-01-27 20:55:00|11533.3|11532.3|11536.3|11535.3|11536.7|11535.9|11533|11532.2|431
1643317200000|2022-01-27 21:00:00|11536.2|11535.6|11534.8|11533.8|11536.6|11535.8|11534.6|11533.7|243
1643317500000|2022-01-27 21:05:00|11534.9|11534.2|11535.7|11535|11536.8|11536.1|11534.7|11533.8|267
1643317800000|2022-01-27 21:10:00|11535.6|11534.9|11536.1|11535.4|11536.5|11535.7|11534.7|11533.8|275
1643318100000|2022-01-27 21:15:00|11536.2|11535.5|11535.7|11534.7|11537.1|11536.3|11535.1|11534.2|209
1643318400000|2022-01-27 21:20:00|11535.8|11534.8|11535.8|11534.8|11535.9|11535.1|11535.3|11534.5|175
1643318700000|2022-01-27 21:25:00|11535.9|11534.9|11534.7|11533.7|11535.9|11535|11533.6|11532.9|134
1643319000000|2022-01-27 21:30:00|11534.8|11534.1|11537.1|11536.4|11537.8|11537|11534.6|11533.8|155
1643319300000|2022-01-27 21:35:00|11537.2|11536.5|11536.6|11535.6|11537.9|11537.1|11536.2|11535.3|192
1643319600000|2022-01-27 21:40:00|11536.5|11535.5|11537.1|11536.4|11537.8|11536.9|11536.2|11535.4|252
1643319900000|2022-01-27 21:45:00|11537.2|11536.5|11537|11536|11538.2|11537.3|11536.6|11535.9|232
1643320200000|2022-01-27 21:50:00|11537.1|11536.1|11537.3|11536.3|11537.6|11536.6|11536.7|11535.7|216
1643320500000|2022-01-27 21:55:00|11537.4|11536.4|11537|11536|11538.3|11536.8|11536.4|11534.5|343
1643320800000|2022-01-27 22:00:00|11536.9|11535.9|11536.8|11536.1|11537|11536.1|11536.6|11534.8|11
1643321100000|2022-01-27 22:05:00|11537.1|11533.7|11535.3|11533.3|11537.2|11534.1|11530.7|11524.7|716
1643321400000|2022-01-27 22:10:00|11535.8|11532.4|11534.2|11531.8|11536.7|11533.2|11532|11529.7|734
1643321700000|2022-01-27 22:15:00|11534.3|11531.7|11538|11532.8|11539.7|11533.7|11533.4|11530.7|663
1643322000000|2022-01-27 22:20:00|11537.9|11532.6|11534.3|11530|11537.9|11533.1|11531.2|11528.1|1362
1643322300000|2022-01-27 22:25:00|11534.4|11530.2|11534|11531.2|11535.9|11531.4|11533.7|11529.6|1402
1643322600000|2022-01-27 22:30:00|11534.3|11531.3|11533.8|11530.9|11535.7|11531.7|11532.9|11529.4|1005
1643322900000|2022-01-27 22:35:00|11533.6|11531|11533.6|11530.6|11534.8|11531.7|11532.8|11530.2|268
1643323200000|2022-01-27 22:40:00|11533.8|11530.5|11534.2|11531.7|11534.5|11531.9|11532|11529.9|237
1643323500000|2022-01-27 22:45:00|11534.4|11531.6|11533.9|11531.3|11534.5|11531.9|11532.9|11531.1|772
1643323800000|2022-01-27 22:50:00|11533.8|11531.4|11533.5|11529.9|11534.5|11532|11532.8|11529.8|783
1643324100000|2022-01-27 22:55:00|11533.4|11530|11533.6|11529.1|11534.7|11531.3|11533|11528.5|1224
1643324400000|2022-01-27 23:00:00|11533.7|11528.9|11528|11527|11534.2|11532|11527.7|11526.7|652
1643324700000|2022-01-27 23:05:00|11528.1|11527.1|11531.1|11530.1|11531.4|11530.4|11527.7|11526.7|285
1643325000000|2022-01-27 23:10:00|11531|11530|11533.2|11532.2|11533.2|11532.2|11530.2|11529.2|355
1643325300000|2022-01-27 23:15:00|11533.1|11532.1|11534|11533|11534.3|11533.3|11531.4|11530.4|324
1643325600000|2022-01-27 23:20:00|11534.2|11533.2|11538.3|11537.3|11538.3|11537.3|11534.2|11533.2|311
1643325900000|2022-01-27 23:25:00|11538.2|11537.2|11538.6|11537.6|11540.5|11539.6|11538.1|11537.1|447
1643326200000|2022-01-27 23:30:00|11538.5|11537.5|11538.4|11537.4|11540.3|11539.4|11537.8|11536.9|480
1643326500000|2022-01-27 23:35:00|11538.5|11537.5|11537.7|11537|11538.7|11537.8|11536.8|11535.9|275
1643326800000|2022-01-27 23:40:00|11537.5|11536.8|11536|11535|11538.2|11537.4|11535.6|11534.7|235
1643327100000|2022-01-27 23:45:00|11535.9|11535.2|11536.3|11535.3|11536.6|11535.7|11534.8|11533.9|323
1643327400000|2022-01-27 23:50:00|11536|11535.2|11538.8|11538.1|11539.1|11538.3|11535.5|11534.6|226
1643327700000|2022-01-27 23:55:00|11538.7|11538|11535.7|11534.7|11539.1|11538.3|11535|11534.2|460
1643328000000|2022-01-28 00:00:00|11535.8|11535.1|11541.6|11540.6|11541.7|11540.9|11535.1|11534.2|583
1643328300000|2022-01-28 00:05:00|11541.5|11540.5|11542.5|11541.8|11543.8|11543.1|11539.7|11539|524
1643328600000|2022-01-28 00:10:00|11542.4|11541.7|11546|11545.3|11546.2|11545.4|11542.4|11541.7|456
1643328900000|2022-01-28 00:15:00|11545.8|11545.1|11546.5|11545.8|11546.5|11545.8|11544.7|11544|289
1643329200000|2022-01-28 00:20:00|11546.7|11546|11546|11545.3|11547.2|11546.5|11545.7|11545|353
1643329500000|2022-01-28 00:25:00|11545.7|11545|11544|11543.3|11545.7|11545|11543|11542.1|467
1643329800000|2022-01-28 00:30:00|11544.1|11543.4|11541.6|11540.9|11544.3|11543.6|11538.9|11538.1|483
1643330100000|2022-01-28 00:35:00|11541.4|11540.7|11542.8|11542.1|11544.4|11543.7|11540.7|11540|364
1643330400000|2022-01-28 00:40:00|11542.6|11541.9|11540.7|11540|11542.7|11542|11539.2|11538.5|425
1643330700000|2022-01-28 00:45:00|11540.8|11540.1|11541.1|11540.4|11541.6|11540.9|11538.4|11537.7|366
1643331000000|2022-01-28 00:50:00|11541.2|11540.5|11545.5|11544.8|11545.8|11545.1|11540.5|11539.8|592
1643331300000|2022-01-28 00:55:00|11545.2|11544.5|11545.5|11544.8|11546.7|11546|11542.6|11541.9|506
1643331600000|2022-01-28 01:00:00|11545.6|11544.9|11545|11544.3|11548|11547.1|11543.5|11542.8|494
1643331900000|2022-01-28 01:05:00|11545.1|11544.4|11544.9|11544.2|11547.9|11547|11544.9|11544.2|478
1643332200000|2022-01-28 01:10:00|11545|11544.3|11544|11543.3|11545.7|11545|11541.6|11540.8|421
1643332500000|2022-01-28 01:15:00|11543.9|11543.2|11545.5|11544.5|11546.3|11545.6|11542.5|11541.8|262
1643332800000|2022-01-28 01:20:00|11545.6|11544.6|11543.3|11542.3|11547.1|11546.1|11542.8|11542.1|437
1643333100000|2022-01-28 01:25:00|11543.1|11542.4|11542.8|11542.1|11544.6|11543.9|11542.3|11541.6|376
1643333400000|2022-01-28 01:30:00|11543.1|11542.4|11543.4|11542.7|11545.5|11544.8|11541.1|11540.4|490
1643333700000|2022-01-28 01:35:00|11543.5|11542.8|11543.9|11543.2|11545.6|11544.9|11543|11542.2|525
1643334000000|2022-01-28 01:40:00|11543.8|11543.1|11546.3|11545.6|11546.9|11546.2|11543.6|11542.9|401
1643334300000|2022-01-28 01:45:00|11546.4|11545.7|11546|11545.3|11546.9|11546.2|11542.7|11541.9|480
1643334600000|2022-01-28 01:50:00|11546.1|11545.4|11546|11545.3|11548.2|11547.4|11545.7|11545|390
1643334900000|2022-01-28 01:55:00|11546.1|11545.4|11545.1|11544.1|11546.9|11546.2|11544.4|11543.7|454
1643335200000|2022-01-28 02:00:00|11545.2|11544.5|11544.9|11544.2|11545.6|11544.9|11542.8|11542.1|358
1643335500000|2022-01-28 02:05:00|11544.8|11544.1|11543.9|11543.2|11545.3|11544.6|11542.2|11541.5|322
1643335800000|2022-01-28 02:10:00|11543.8|11543.1|11543.9|11543.2|11545.2|11544.5|11543.1|11542.4|313
1643336100000|2022-01-28 02:15:00|11543.8|11543.1|11541.9|11541.2|11544|11543.3|11541.4|11540.7|310
1643336400000|2022-01-28 02:20:00|11541.8|11541.1|11543.8|11543.1|11544.1|11543.4|11541.8|11541.1|351
1643336700000|2022-01-28 02:25:00|11543.7|11543|11541.7|11541|11543.8|11543.1|11541.3|11540.6|441
1643337000000|2022-01-28 02:30:00|11541.8|11541.1|11545.9|11545.2|11546.3|11545.6|11541.7|11541|372
1643337300000|2022-01-28 02:35:00|11545.6|11544.9|11544.7|11544|11546.1|11545.4|11544.7|11544|240
1643337600000|2022-01-28 02:40:00|11544.5|11543.8|11544.1|11543.4|11544.9|11544.2|11543.4|11542.5|301
1643337900000|2022-01-28 02:45:00|11544|11543.3|11543.4|11542.7|11545|11544.3|11542.7|11542|286
1643338200000|2022-01-28 02:50:00|11543.3|11542.6|11545.3|11544.6|11545.6|11544.9|11543.3|11542.6|237
1643338500000|2022-01-28 02:55:00|11545.4|11544.7|11544.4|11543.7|11545.4|11544.7|11543.2|11542.5|190
1643338800000|2022-01-28 03:00:00|11544.5|11543.8|11543.2|11542.5|11545.4|11544.7|11542|11541.3|241
1643339100000|2022-01-28 03:05:00|11543.3|11542.6|11541.3|11540.6|11543.4|11542.6|11541|11540.3|295
1643339400000|2022-01-28 03:10:00|11541.2|11540.5|11541.4|11540.7|11542.1|11541.3|11540.4|11539.6|260
1643339700000|2022-01-28 03:15:00|11541.5|11540.8|11542.6|11541.9|11543|11542.3|11540.9|11540.2|223
1643340000000|2022-01-28 03:20:00|11542.5|11541.8|11540.9|11540.2|11543|11542.2|11540.7|11540|277
1643340300000|2022-01-28 03:25:00|11540.8|11540.1|11540.7|11540|11541.9|11541.2|11540.6|11539.9|169
1643340600000|2022-01-28 03:30:00|11540.8|11540.1|11536|11535.3|11541.1|11540.4|11535.7|11535|457
1643340900000|2022-01-28 03:35:00|11535.9|11535.2|11538|11537.3|11538.1|11537.4|11535.9|11535.2|311
1643341200000|2022-01-28 03:40:00|11537.9|11537.2|11535.8|11535.1|11538.1|11537.3|11535.4|11534.7|213
1643341500000|2022-01-28 03:45:00|11535.7|11535|11536.1|11535.4|11536.5|11535.8|11533.7|11533|316
1643341800000|2022-01-28 03:50:00|11536.2|11535.5|11535.4|11534.7|11537|11536.3|11534.5|11533.8|252
1643342100000|2022-01-28 03:55:00|11535.5|11534.8|11536.2|11535.5|11536.2|11535.5|11534|11533.3|305
1643342400000|2022-01-28 04:00:00|11536.1|11535.4|11536.9|11536.2|11537.3|11536.6|11536.1|11535.3|213
1643342700000|2022-01-28 04:05:00|11537|11536.3|11538.3|11537.6|11540.2|11539.5|11536.8|11536.1|333
1643343000000|2022-01-28 04:10:00|11538.4|11537.7|11540.9|11540.2|11541.2|11540.4|11537.9|11537.2|296
1643343300000|2022-01-28 04:15:00|11540.5|11539.8|11540.5|11539.8|11542.1|11541.4|11539.7|11539|309
1643343600000|2022-01-28 04:20:00|11540.4|11539.7|11539.1|11538.4|11540.5|11539.8|11538.9|11538.2|200
1643343900000|2022-01-28 04:25:00|11539.3|11538.6|11541.5|11540.8|11541.8|11541.1|11539|11538.2|239
1643344200000|2022-01-28 04:30:00|11541.4|11540.7|11544.6|11543.6|11544.8|11544|11541.4|11540.7|247
1643344500000|2022-01-28 04:35:00|11544.5|11543.5|11542.8|11542.1|11544.5|11543.6|11542.3|11541.6|208
1643344800000|2022-01-28 04:40:00|11542.9|11542.2|11542.8|11542.1|11544.7|11544|11542.8|11542|245
1643345100000|2022-01-28 04:45:00|11542.6|11541.9|11542.2|11541.5|11544.3|11543.6|11542.1|11541.4|199
1643345400000|2022-01-28 04:50:00|11541.9|11541.2|11542.5|11541.8|11543.5|11542.8|11541.6|11540.8|234
1643345700000|2022-01-28 04:55:00|11542.4|11541.7|11542|11541.3|11542.5|11541.8|11541.2|11540.5|172
1643346000000|2022-01-28 05:00:00|11541.9|11541.2|11541.4|11540.7|11543.3|11542.6|11540.2|11539.5|242
1643346300000|2022-01-28 05:05:00|11541.3|11540.6|11541.4|11540.7|11542.7|11542|11540.5|11539.7|191
1643346600000|2022-01-28 05:10:00|11541.5|11540.8|11543.2|11542.5|11543.3|11542.6|11541.1|11540.4|342
1643346900000|2022-01-28 05:15:00|11543.3|11542.6|11543|11542.3|11545.1|11544.2|11543|11542.3|369
1643347200000|2022-01-28 05:20:00|11543.1|11542.4|11545.6|11544.6|11545.7|11544.9|11542.3|11541.6|377
1643347500000|2022-01-28 05:25:00|11545.7|11544.7|11544.8|11544.1|11546.8|11546.1|11544.2|11543.5|298
1643347800000|2022-01-28 05:30:00|11544.9|11544.2|11543.1|11542.4|11545.6|11544.9|11543|11542.3|323
1643348100000|2022-01-28 05:35:00|11543.3|11542.6|11547.6|11546.6|11547.9|11546.6|11532|11531|532
1643348400000|2022-01-28 05:40:00|11546.9|11545.9|11545.1|11544.4|11552.9|11551.2|11543.4|11542.6|918
1643348700000|2022-01-28 05:45:00|11544.9|11544.2|11545|11544.3|11545.8|11544.9|11543.6|11542.9|465
1643349000000|2022-01-28 05:50:00|11545.1|11544.1|11543.5|11542.5|11545.1|11544.2|11540.9|11540.1|366
1643349300000|2022-01-28 05:55:00|11543.4|11542.4|11543.7|11543|11543.7|11543|11540.1|11539.3|593
1643349600000|2022-01-28 06:00:00|11543.6|11542.9|11537.8|11537.1|11543.7|11543|11537.1|11536.3|557
1643349900000|2022-01-28 06:05:00|11537.7|11537|11536|11535.3|11539.8|11539|11535.5|11534.7|514
1643350200000|2022-01-28 06:10:00|11536.1|11535.4|11537.2|11536.5|11538.5|11537.7|11535.5|11534.7|419
1643350500000|2022-01-28 06:15:00|11537.1|11536.4|11535.5|11534.8|11537.4|11536.6|11534.1|11533.3|353
1643350800000|2022-01-28 06:20:00|11535.4|11534.7|11538.7|11538|11538.8|11538.1|11534.9|11534.2|302
1643351100000|2022-01-28 06:25:00|11539|11538.3|11539.2|11538.5|11540.5|11539.8|11537.9|11537.2|388
1643351400000|2022-01-28 06:30:00|11539.3|11538.6|11541|11540.3|11541.8|11541.1|11538.3|11537.6|397
1643351700000|2022-01-28 06:35:00|11540.7|11540|11538.9|11538.2|11541.7|11541|11537.3|11536.6|271
1643352000000|2022-01-28 06:40:00|11539|11538|11538.7|11537.7|11541.9|11541.2|11538.1|11537.3|380
1643352300000|2022-01-28 06:45:00|11538.6|11537.6|11544|11543.3|11545.4|11544.6|11538.4|11537.5|458
1643352600000|2022-01-28 06:50:00|11543.9|11543.2|11545.9|11545.2|11546.1|11545.3|11543.2|11542.5|399
1643352900000|2022-01-28 06:55:00|11546|11545.3|11548.7|11547.7|11549.3|11548.4|11544.9|11544.1|412
1643353200000|2022-01-28 07:00:00|11548.8|11547.8|11546.6|11545.9|11550.8|11550|11545.8|11545|569
1643353500000|2022-01-28 07:05:00|11546.7|11546|11552.6|11551.9|11553.5|11552.8|11546.7|11545.9|602
1643353800000|2022-01-28 07:10:00|11552.5|11551.8|11558.6|11557.6|11558.9|11558|11552.4|11551.7|637
1643354100000|2022-01-28 07:15:00|11558.4|11557.7|11559.2|11558.5|11559.5|11558.8|11556.2|11555.5|527
1643354400000|2022-01-28 07:20:00|11559.3|11558.6|11562.4|11561.7|11562.8|11562.1|11557.7|11557|469
1643354700000|2022-01-28 07:25:00|11562.6|11561.6|11564.6|11563.6|11565.7|11564.8|11561.9|11561.2|489
1643355000000|2022-01-28 07:30:00|11564.4|11563.7|11566.6|11565.9|11566.9|11566|11563.5|11562.7|562
1643355300000|2022-01-28 07:35:00|11566.5|11565.8|11567.7|11567|11568|11567.3|11565.5|11564.8|457
1643355600000|2022-01-28 07:40:00|11567.8|11567.1|11563.8|11563.1|11567.8|11567.1|11563.2|11562.5|567
1643355900000|2022-01-28 07:45:00|11563.9|11563.2|11566.9|11566.2|11567.7|11566.8|11563.9|11563.2|567
1643356200000|2022-01-28 07:50:00|11567|11566.3|11564.9|11564.2|11567.6|11566.9|11564.8|11564.1|524
1643356500000|2022-01-28 07:55:00|11564.8|11564.1|11565.7|11565|11565.8|11565.1|11562.5|11561.8|600
1643356800000|2022-01-28 08:00:00|11565.9|11564.9|11567.7|11567|11569.1|11568.4|11564.2|11563.5|739
1643357100000|2022-01-28 08:05:00|11567.6|11566.9|11565|11564.3|11568|11567.2|11564.7|11564|648
1643357400000|2022-01-28 08:10:00|11565.1|11564.4|11564.6|11563.9|11566.1|11565.4|11562.5|11561.8|553
1643357700000|2022-01-28 08:15:00|11564.5|11563.8|11564.1|11563.4|11565.8|11565.1|11562|11561.3|612
1643358000000|2022-01-28 08:20:00|11564|11563.3|11557.2|11556.2|11564.2|11563.5|11552.7|11551.8|919
1643358300000|2022-01-28 08:25:00|11556.8|11556.1|11556.4|11555.7|11559.5|11558.8|11556|11555.3|675
1643358600000|2022-01-28 08:30:00|11556.3|11555.6|11556.6|11555.9|11558.1|11557.4|11553.1|11552.4|732
1643358900000|2022-01-28 08:35:00|11556.8|11556.1|11558.4|11557.7|11559.9|11559.2|11556.5|11555.8|604
1643359200000|2022-01-28 08:40:00|11558.5|11557.8|11557.7|11557|11559.2|11558.5|11551.7|11550.8|713
1643359500000|2022-01-28 08:45:00|11557.8|11557.1|11556.4|11555.7|11563.5|11562.8|11556.4|11555.6|880
1643359800000|2022-01-28 08:50:00|11556|11555.3|11552.2|11551.5|11556|11555.3|11551.4|11550.7|772
1643360100000|2022-01-28 08:55:00|11552.4|11551.7|11553.8|11552.8|11555.3|11554.6|11550.4|11549.7|599
1643360400000|2022-01-28 09:00:00|11553.9|11552.9|11553.2|11552.2|11555.1|11554.2|11551.6|11550.9|647
1643360700000|2022-01-28 09:05:00|11553.1|11552.4|11548.2|11547.5|11553.7|11553|11545|11544.3|783
1643361000000|2022-01-28 09:10:00|11548.1|11547.4|11552.4|11551.7|11553.1|11552.4|11547.4|11546.7|581
1643361300000|2022-01-28 09:15:00|11552.5|11551.8|11552.4|11551.7|11555.3|11554.6|11551.5|11550.7|584
1643361600000|2022-01-28 09:20:00|11552.5|11551.8|11553.8|11553.1|11556.4|11555.6|11552.2|11551.5|584
1643361900000|2022-01-28 09:25:00|11553.9|11553.2|11555.3|11554.3|11556.8|11556|11553.8|11553.1|520
1643362200000|2022-01-28 09:30:00|11555.2|11554.5|11554.7|11554|11556.1|11555.4|11551.6|11550.8|718
1643362500000|2022-01-28 09:35:00|11554.6|11553.9|11557.3|11556.6|11557.4|11556.7|11554.1|11553.3|550
1643362800000|2022-01-28 09:40:00|11557.4|11556.7|11561.5|11560.8|11561.6|11560.9|11557.3|11556.6|471
1643363100000|2022-01-28 09:45:00|11561.6|11560.9|11561.9|11561.2|11563.3|11562.5|11559.8|11559.1|647
1643363400000|2022-01-28 09:50:00|11561.8|11561.1|11563.2|11562.5|11563.3|11562.6|11560|11559.3|337
1643363700000|2022-01-28 09:55:00|11563.1|11562.4|11561.9|11561.2|11564.1|11563.4|11560.6|11559.9|397
1643364000000|2022-01-28 10:00:00|11561.7|11561|11562.7|11561.7|11563.4|11562.6|11560.8|11559.8|396
1643364300000|2022-01-28 10:05:00|11562.8|11562|11564.1|11563.1|11565.4|11564.7|11561.8|11561|531
1643364600000|2022-01-28 10:10:00|11564.2|11563.5|11564.3|11563.3|11565.4|11564.6|11563.3|11562.5|458
1643364900000|2022-01-28 10:15:00|11564.2|11563.2|11561.7|11561|11564.2|11563.5|11561.6|11560.9|356
1643365200000|2022-01-28 10:20:00|11561.8|11561.1|11562.3|11561.6|11563|11562.3|11561.3|11560.6|380
1643365500000|2022-01-28 10:25:00|11562.2|11561.5|11563.7|11563|11565.3|11564.6|11562.2|11561.5|458
1643365800000|2022-01-28 10:30:00|11563.8|11563.1|11561.7|11561|11564.5|11563.7|11561|11560.3|540
1643366100000|2022-01-28 10:35:00|11561.5|11560.8|11558|11557.3|11562|11561.3|11557.6|11556.8|589
1643366400000|2022-01-28 10:40:00|11557.9|11557.2|11559.2|11558.5|11559.8|11559.1|11557.7|11556.9|373
1643366700000|2022-01-28 10:45:00|11559.3|11558.3|11558.5|11557.8|11559.8|11559.1|11557.1|11556.2|416
1643367000000|2022-01-28 10:50:00|11558.6|11557.9|11557|11556.3|11559.4|11558.6|11555.8|11555.1|392
1643367300000|2022-01-28 10:55:00|11557.1|11556.4|11558|11557.3|11559.2|11558.5|11556.5|11555.8|342
1643367600000|2022-01-28 11:00:00|11558.1|11557.4|11560.3|11559.6|11560.5|11559.8|11557|11556.3|455
1643367900000|2022-01-28 11:05:00|11560.2|11559.5|11561.9|11561.2|11562.4|11561.7|11560.2|11559.4|638
1643368200000|2022-01-28 11:10:00|11562|11561.3|11560.6|11559.6|11562.6|11561.8|11559.7|11559|625
1643368500000|2022-01-28 11:15:00|11560.7|11559.7|11559.9|11559.2|11562|11561.3|11559.7|11558.9|570
1643368800000|2022-01-28 11:20:00|11560|11559.3|11560.4|11559.7|11561.6|11560.9|11559|11558.2|460
1643369100000|2022-01-28 11:25:00|11560.3|11559.6|11559|11558.3|11561|11560.3|11557.6|11556.9|512
1643369400000|2022-01-28 11:30:00|11558.9|11558.2|11557.8|11557.1|11559.1|11558.4|11557.1|11556.4|482
1643369700000|2022-01-28 11:35:00|11557.9|11556.9|11559.8|11559.1|11560.4|11559.7|11557.8|11556.9|420
1643370000000|2022-01-28 11:40:00|11559.9|11559.2|11560.8|11560.1|11560.8|11560.1|11558.8|11558|401
1643370300000|2022-01-28 11:45:00|11560.7|11560|11561.3|11560.6|11561.7|11561|11559.3|11558.5|346
1643370600000|2022-01-28 11:50:00|11561.2|11560.5|11561.4|11560.7|11561.6|11560.9|11559.3|11558.6|342
1643370900000|2022-01-28 11:55:00|11561.3|11560.6|11564.9|11564.2|11565.3|11564.5|11561.3|11560.6|404
1643371200000|2022-01-28 12:00:00|11565|11564|11564.2|11563.5|11566.1|11565.4|11563.7|11563|436
1643371500000|2022-01-28 12:05:00|11564.1|11563.4|11567|11566|11567.5|11566.6|11563.9|11563.1|432
1643371800000|2022-01-28 12:10:00|11566.8|11566.3|11565.9|11564.9|11567.3|11566.4|11564.8|11564|550
1643372100000|2022-01-28 12:15:00|11565.8|11565.1|11564.5|11563.8|11566|11565.3|11563|11562.3|548
1643372400000|2022-01-28 12:20:00|11564.6|11563.9|11561.9|11561.2|11565.4|11564.7|11561.8|11561|616
1643372700000|2022-01-28 12:25:00|11562|11561.3|11563.2|11562.5|11563.9|11563.2|11561.8|11561.1|410
1643373000000|2022-01-28 12:30:00|11563.1|11562.4|11562.5|11561.8|11563.7|11563|11560.8|11560.1|453
1643373300000|2022-01-28 12:35:00|11562.6|11561.9|11559.3|11558.6|11562.7|11562|11559|11558.3|373
1643373600000|2022-01-28 12:40:00|11559.6|11558.9|11559.1|11558.4|11562.2|11561.5|11558.6|11557.9|370
1643373900000|2022-01-28 12:45:00|11559.2|11558.5|11558.4|11557.7|11559.5|11558.8|11556.6|11555.9|471
1643374200000|2022-01-28 12:50:00|11558.2|11557.5|11563.3|11562.6|11563.6|11562.9|11557.9|11557.2|422
1643374500000|2022-01-28 12:55:00|11563.2|11562.3|11565.1|11564.4|11565.6|11564.9|11563|11562.3|573
1643374800000|2022-01-28 13:00:00|11565|11564.3|11566.2|11565.5|11566.9|11566.2|11562.8|11562.1|621
1643375100000|2022-01-28 13:05:00|11566.1|11565.4|11559|11558.3|11566.9|11566.2|11558.8|11558.1|452
1643375400000|2022-01-28 13:10:00|11558.9|11558.2|11554.5|11553.8|11559.5|11558.8|11551.8|11550.9|628
1643375700000|2022-01-28 13:15:00|11554.6|11553.9|11555.3|11554.6|11556.9|11556.2|11553.3|11552.6|692
1643376000000|2022-01-28 13:20:00|11555.2|11554.5|11555.9|11555.2|11558.2|11557.5|11555.2|11554.5|577
1643376300000|2022-01-28 13:25:00|11555.8|11555.1|11559.8|11557.9|11559.9|11558.5|11555.1|11554.4|559
1643376600000|2022-01-28 13:30:00|11559.9|11557.6|11547.2|11546.2|11559.9|11558|11545.5|11544.8|1295
1643376900000|2022-01-28 13:35:00|11547.1|11546.4|11533.3|11532.6|11549.2|11548.5|11531.7|11530.8|1295
1643377200000|2022-01-28 13:40:00|11533.4|11532.7|11531.7|11530.7|11535.6|11534.8|11525.7|11525|1211
1643377500000|2022-01-28 13:45:00|11531.8|11530.8|11536.2|11535.2|11536.2|11535.2|11526.1|11525.4|1139
1643377800000|2022-01-28 13:50:00|11536.3|11535.3|11535.7|11535|11538.8|11537.9|11534.2|11533.5|1194
1643378100000|2022-01-28 13:55:00|11535.6|11534.9|11533.2|11532.5|11537.8|11537|11531.1|11530.4|944
1643378400000|2022-01-28 14:00:00|11533.1|11532.4|11535.2|11534.5|11536.1|11535.4|11530.3|11529.4|836
1643378700000|2022-01-28 14:05:00|11535.3|11534.6|11535.5|11534.8|11538.4|11537.7|11533.1|11532.3|811
1643379000000|2022-01-28 14:10:00|11535.4|11534.7|11539.4|11538.7|11539.4|11538.7|11533.9|11533.2|734
1643379300000|2022-01-28 14:15:00|11539.3|11538.6|11544.8|11544.1|11545.9|11545.2|11539.2|11538.5|788
1643379600000|2022-01-28 14:20:00|11544.7|11544|11544.2|11543.5|11546.5|11545.8|11541.8|11541.1|747
1643379900000|2022-01-28 14:25:00|11544.3|11543.6|11541.8|11541.1|11546|11545.3|11541|11540.1|760
1643380200000|2022-01-28 14:30:00|11541.9|11541.2|11542.6|11541.9|11545.9|11545.2|11539.6|11538.9|774
1643380500000|2022-01-28 14:35:00|11543|11542.3|11539.1|11538.4|11543.2|11542.5|11536.3|11535.6|819
1643380800000|2022-01-28 14:40:00|11538.9|11538.2|11531.1|11530.4|11539.7|11539|11530.5|11529.8|738
1643381100000|2022-01-28 14:45:00|11531.2|11530.5|11524.6|11523.9|11531.7|11531|11524.4|11523.7|804
1643381400000|2022-01-28 14:50:00|11524.4|11523.7|11516.8|11515.8|11526.7|11526|11515.5|11514.2|1284
1643381700000|2022-01-28 14:55:00|11516.7|11516|11523.3|11522.3|11524.7|11523.5|11515.5|11514.7|872
1643382000000|2022-01-28 15:00:00|11523.8|11522.8|11527.3|11526.6|11530.2|11529.3|11522.7|11521.7|989
1643382300000|2022-01-28 15:05:00|11527.4|11526.7|11528.6|11527.9|11530.5|11529.7|11525.8|11525.1|788
1643382600000|2022-01-28 15:10:00|11528.5|11527.8|11533.6|11532.9|11534.1|11533.3|11528.4|11527.7|810
1643382900000|2022-01-28 15:15:00|11533.8|11533.1|11532|11531.3|11537.2|11536.5|11531.4|11530.6|961
1643383200000|2022-01-28 15:20:00|11532.1|11531.4|11535.6|11534.9|11535.9|11535.2|11530.5|11529.7|702
1643383500000|2022-01-28 15:25:00|11535.7|11534.7|11536.5|11535.8|11538.7|11537.8|11535|11534.3|611
1643383800000|2022-01-28 15:30:00|11536.6|11535.9|11532|11531|11539.3|11538.4|11531.6|11530.8|757
1643384100000|2022-01-28 15:35:00|11531.9|11530.9|11528.6|11527.9|11535|11534.2|11527.8|11527|797
1643384400000|2022-01-28 15:40:00|11528.5|11527.8|11523.7|11523|11530.1|11529.4|11523.2|11522.5|851
1643384700000|2022-01-28 15:45:00|11523.8|11523.1|11516.9|11516.2|11525|11524.3|11515.4|11514.7|1100
1643385000000|2022-01-28 15:50:00|11517.1|11516.4|11515.7|11515|11520.8|11520|11512.6|11511.7|878
1643385300000|2022-01-28 15:55:00|11515.6|11514.9|11519.4|11518.7|11520|11519.1|11515.2|11514.5|950
1643385600000|2022-01-28 16:00:00|11519.3|11518.6|11516.9|11515.9|11520|11519.1|11512.8|11512.1|992
1643385900000|2022-01-28 16:05:00|11516.8|11515.8|11522.2|11521.5|11522.6|11521.9|11516.8|11515.8|873
1643386200000|2022-01-28 16:10:00|11522.3|11521.6|11517.9|11517.2|11523.4|11522.7|11515.1|11514.4|759
1643386500000|2022-01-28 16:15:00|11518|11517.3|11517.1|11516.4|11519.7|11519|11515.2|11514.5|638
1643386800000|2022-01-28 16:20:00|11517.2|11516.5|11518.9|11517.9|11520.9|11520|11515.5|11514.6|741
1643387100000|2022-01-28 16:25:00|11519.2|11518.2|11517.2|11516.5|11521.4|11520.5|11516.8|11515.8|716
1643387400000|2022-01-28 16:30:00|11517.1|11516.4|11518.1|11517.4|11518.6|11517.9|11515.5|11514.7|701
1643387700000|2022-01-28 16:35:00|11518|11517.3|11516.7|11516|11518.9|11518|11515.7|11514.9|571
1643388000000|2022-01-28 16:40:00|11516.8|11516.1|11522|11521|11522.4|11521.5|11516.2|11515.4|564
1643388300000|2022-01-28 16:45:00|11522.1|11521.1|11519.5|11518.8|11522.5|11521.5|11519.4|11518.7|439
1643388600000|2022-01-28 16:50:00|11519.3|11518.6|11521.6|11520.9|11522.7|11521.9|11519|11518.3|410
1643388900000|2022-01-28 16:55:00|11521.9|11521.2|11521.1|11520.1|11523.4|11522.6|11520.6|11519.9|458
1643389200000|2022-01-28 17:00:00|11521.3|11520.3|11522|11521|11522.6|11521.8|11520.5|11519.8|400
1643389500000|2022-01-28 17:05:00|11522.1|11521.1|11519.3|11518.6|11522.2|11521.4|11518.8|11517.8|406
1643389800000|2022-01-28 17:10:00|11519.2|11518.5|11520.5|11519.8|11520.7|11520|11519.2|11518.2|369
1643390100000|2022-01-28 17:15:00|11520.4|11519.7|11525.2|11524.5|11525.5|11524.6|11519.3|11518.5|350
1643390400000|2022-01-28 17:20:00|11525.1|11524.4|11525.5|11524.8|11525.8|11524.9|11523|11522.3|518
1643390700000|2022-01-28 17:25:00|11525.4|11524.7|11524.7|11523.7|11526.6|11525.8|11524|11523.2|535
1643391000000|2022-01-28 17:30:00|11524.8|11523.8|11523.4|11522.7|11525.5|11524.5|11523|11522.2|443
1643391300000|2022-01-28 17:35:00|11523.5|11522.5|11524.4|11523.4|11524.6|11523.7|11521.6|11520.7|443
1643391600000|2022-01-28 17:40:00|11524.3|11523.3|11525.6|11524.9|11525.9|11525|11523.7|11522.7|382
1643391900000|2022-01-28 17:45:00|11525.5|11524.8|11523.4|11522.7|11526.9|11526|11523.1|11522.2|260
1643392200000|2022-01-28 17:50:00|11523.3|11522.6|11522.7|11522|11523.6|11522.8|11522.1|11521.3|260
1643392500000|2022-01-28 17:55:00|11522.6|11521.9|11524.3|11523.6|11524.9|11524|11521.8|11521.1|299
1643392800000|2022-01-28 18:00:00|11524.4|11523.7|11526.6|11525.9|11527.7|11526.7|11524.1|11523.2|383
1643393100000|2022-01-28 18:05:00|11526.7|11526|11528.9|11528.2|11529.7|11529|11526.6|11525.7|350
1643393400000|2022-01-28 18:10:00|11528.8|11528.1|11530.1|11529.4|11530.1|11529.4|11528.1|11527.3|215
1643393700000|2022-01-28 18:15:00|11530.3|11529.3|11532.8|11531.8|11533|11532.1|11529.7|11529|297
1643394000000|2022-01-28 18:20:00|11532.7|11531.7|11531.9|11531.2|11533.3|11532.4|11531.8|11531.1|319
1643394300000|2022-01-28 18:25:00|11532|11531.3|11532.8|11531.8|11533|11532.2|11530.7|11529.9|319
1643394600000|2022-01-28 18:30:00|11532.7|11531.7|11532.7|11532|11533.6|11532.8|11530.9|11530.2|280
1643394900000|2022-01-28 18:35:00|11532.8|11532.1|11531.3|11530.6|11533.7|11532.8|11530.2|11529.5|303
1643395200000|2022-01-28 18:40:00|11531.4|11530.7|11529.6|11528.6|11531.8|11531|11529.1|11528.1|292
1643395500000|2022-01-28 18:45:00|11529.7|11528.7|11528.2|11527.2|11529.8|11529|11528|11527.1|271
1643395800000|2022-01-28 18:50:00|11528.1|11527.1|11529.4|11528.4|11530.4|11529.6|11528|11527.1|329
1643396100000|2022-01-28 18:55:00|11529.3|11528.3|11530|11529.3|11530.8|11529.9|11528.8|11528|302
1643396400000|2022-01-28 19:00:00|11529.9|11529.2|11528.7|11528|11530.7|11530|11528.5|11527.8|361
1643396700000|2022-01-28 19:05:00|11528.6|11527.9|11529.9|11529.2|11530|11529.2|11528.5|11527.7|362
1643397000000|2022-01-28 19:10:00|11529.8|11529.1|11526|11525.3|11529.9|11529.2|11525.8|11525.1|313
1643397300000|2022-01-28 19:15:00|11525.9|11525.2|11523.4|11522.7|11525.9|11525.2|11523.1|11522.4|200
1643397600000|2022-01-28 19:20:00|11523.3|11522.6|11523.3|11522.6|11523.7|11522.8|11521.7|11521|218
1643397900000|2022-01-28 19:25:00|11523.4|11522.7|11523.3|11522.3|11524.2|11523.5|11522.8|11522.1|218
1643398200000|2022-01-28 19:30:00|11523|11522.2|11522.5|11521.8|11523.4|11522.5|11522.1|11521.3|404
1643398500000|2022-01-28 19:35:00|11522.4|11521.7|11524.2|11523.5|11525.4|11524.7|11522.4|11521.7|331
1643398800000|2022-01-28 19:40:00|11524.1|11523.4|11522.8|11521.8|11524.9|11524.1|11522.3|11521.6|394
1643399100000|2022-01-28 19:45:00|11522.9|11521.9|11522.9|11521.9|11523.7|11522.8|11521.6|11520.7|345
1643399400000|2022-01-28 19:50:00|11523|11522|11521.5|11520.5|11523.4|11522.4|11521.4|11520.5|270
1643399700000|2022-01-28 19:55:00|11521.6|11520.6|11522.6|11521.6|11523.7|11522.8|11521.3|11520.4|459
1643400000000|2022-01-28 20:00:00|11522.5|11521.5|11523|11522|11525.2|11524.3|11521.7|11520.9|597
1643400300000|2022-01-28 20:05:00|11522.9|11521.9|11523.5|11522.5|11523.6|11522.9|11521.7|11520.9|245
1643400600000|2022-01-28 20:10:00|11523.4|11522.7|11521|11520.3|11523.5|11522.7|11520.8|11520|224
1643400900000|2022-01-28 20:15:00|11521.1|11520.4|11523.6|11522.9|11524.2|11523.3|11521.1|11520.3|287
1643401200000|2022-01-28 20:20:00|11523.7|11523|11525.5|11524.8|11525.9|11525|11523.5|11522.8|247
1643401500000|2022-01-28 20:25:00|11525.3|11524.6|11521.4|11520.7|11525.3|11524.6|11521.4|11520.4|355
1643401800000|2022-01-28 20:30:00|11521.3|11520.6|11521.5|11520.8|11521.8|11520.9|11519.4|11518.5|395
1643402100000|2022-01-28 20:35:00|11521.1|11520.4|11521|11520.3|11521.8|11521|11520|11519|305
1643402400000|2022-01-28 20:40:00|11520.7|11520|11522.2|11521.2|11522.3|11521.5|11520.7|11519.9|232
1643402700000|2022-01-28 20:45:00|11521.9|11520.9|11522.6|11521.6|11523.7|11522.9|11520.8|11519.8|318
1643403000000|2022-01-28 20:50:00|11522.7|11521.7|11523|11522|11523.7|11522.9|11521.5|11520.7|302
1643403300000|2022-01-28 20:55:00|11522.9|11521.9|11524.6|11523.6|11525.1|11524.3|11522|11521|421
1643403600000|2022-01-28 21:00:00|11524.8|11523.8|11528.1|11527.1|11528.4|11527.4|11524.4|11523.4|329
1643403900000|2022-01-28 21:05:00|11528|11527|11527.1|11526.1|11528.4|11527.5|11527|11526.1|202
1643404200000|2022-01-28 21:10:00|11526.8|11526|11521.8|11520.8|11527.1|11526|11521.6|11520.6|329
1643404500000|2022-01-28 21:15:00|11521.9|11520.9|11523.7|11522.7|11523.8|11522.8|11521.5|11520.5|206
1643404800000|2022-01-28 21:20:00|11523.3|11522.3|11522.3|11521.3|11523.3|11522.3|11522.1|11521.1|145
1643405100000|2022-01-28 21:25:00|11521.7|11521|11522.9|11521.9|11523.1|11522.1|11521|11520|160
1643405400000|2022-01-28 21:30:00|11522.8|11521.8|11521.8|11520.8|11522.9|11521.9|11521.3|11520.3|188
1643405700000|2022-01-28 21:35:00|11521.3|11520.3|11521.9|11520.9|11522.5|11521.5|11521.3|11520.3|128
1643406000000|2022-01-28 21:40:00|11521.6|11520.6|11522.8|11521.8|11523.2|11522.2|11520.9|11519.9|195
1643406300000|2022-01-28 21:45:00|11522.9|11521.9|11522.1|11521.1|11524.3|11523.3|11521.8|11520.8|284
1643406600000|2022-01-28 21:50:00|11522.2|11521.2|11524.4|11523.4|11524.8|11523.8|11521|11520|237
1643406900000|2022-01-28 21:55:00|11524.3|11523.3|11525.8|11519.8|11529.5|11523.9|11522.9|11519.1|270
1643576400000|2022-01-30 21:00:00|11531.5|11523|11532|11520|11532|11523|11531.5|11519.7|14
1643576700000|2022-01-30 21:05:00|11531.6|11522.5|11531.5|11522.5|11532|11523.4|11531.5|11520|29
1643577000000|2022-01-30 21:10:00|11532|11520|11531.5|11522.5|11532|11522.5|11531.5|11520|4
1643577300000|2022-01-30 21:15:00|11532|11520|11531.5|11522.5|11532|11522.5|11531.5|11520|7
1643577600000|2022-01-30 21:20:00|11532|11520|11531.7|11523.5|11535|11524.6|11531.5|11520|25
1643577900000|2022-01-30 21:25:00|11532|11520|11531.5|11524.6|11532|11524.6|11531.5|11520|16
1643578200000|2022-01-30 21:30:00|11532|11520|11531.5|11524.6|11532.2|11524.6|11531.5|11520|19
1643578500000|2022-01-30 21:35:00|11532.3|11520.3|11530.3|11528.3|11532.8|11528.4|11530.2|11520|31
1643578800000|2022-01-30 21:40:00|11531.7|11525.5|11530.6|11528.6|11532|11528.6|11530.2|11525|30
1643579100000|2022-01-30 21:45:00|11532|11525|11532|11525|11532.3|11528.6|11530.5|11524.7|21
1643579400000|2022-01-30 21:50:00|11530.6|11528.6|11532.3|11524.7|11532.3|11529.1|11530.5|11524.7|25
1643579700000|2022-01-30 21:55:00|11530.7|11528.7|11531.7|11526.8|11532.3|11528.7|11530.3|11524.7|26
1643580000000|2022-01-30 22:00:00|11530.6|11528.6|11531|11525.5|11533.4|11530.1|11527.6|11523.8|868
1643580300000|2022-01-30 22:05:00|11531.1|11526.7|11531.4|11528|11532.9|11528.3|11530.3|11526.1|1720
1643580600000|2022-01-30 22:10:00|11531.7|11527.8|11532.2|11528.4|11532.3|11528.7|11531|11527.7|1659
1643580900000|2022-01-30 22:15:00|11531.6|11528.3|11532.3|11528.4|11532.8|11528.8|11530.1|11526.3|1358
1643581200000|2022-01-30 22:20:00|11531.5|11528.3|11531.6|11528.1|11533|11528.8|11531.3|11527.6|1274
1643581500000|2022-01-30 22:25:00|11532|11528.5|11534.2|11528.2|11534.4|11530|11530.9|11527.1|1258
1643581800000|2022-01-30 22:30:00|11534.1|11528.3|11533.8|11530.6|11540.7|11534.7|11531.7|11525.7|607
1643582100000|2022-01-30 22:35:00|11533.7|11530.1|11533.8|11529.7|11534.5|11530.8|11532.5|11528.8|1144
1643582400000|2022-01-30 22:40:00|11533.9|11529.9|11534.2|11530.1|11536|11532.7|11533.2|11529.4|1189
1643582700000|2022-01-30 22:45:00|11534.3|11530.2|11533.3|11530.6|11534.7|11531.1|11532.8|11529.5|1266
1643583000000|2022-01-30 22:50:00|11533.2|11530.7|11532.9|11530.2|11534.6|11531|11532.8|11529.3|959
1643583300000|2022-01-30 22:55:00|11533.1|11529.6|11533.5|11529.8|11533.9|11530.8|11532.4|11529.2|227
1643583600000|2022-01-30 23:00:00|11533.4|11529.7|11537.5|11535.2|11539|11537.3|11532.9|11529.7|1050
1643583900000|2022-01-30 23:05:00|11537.3|11535.1|11536.8|11535.8|11538.4|11537.1|11536.5|11535.1|654
1643584200000|2022-01-30 23:10:00|11537.1|11535.6|11537|11536|11537.4|11536.4|11536.1|11535.1|418
1643584500000|2022-01-30 23:15:00|11536.9|11535.9|11534.9|11533.9|11537.1|11536.1|11534.8|11533.8|377
1643584800000|2022-01-30 23:20:00|11534.8|11534.1|11533.6|11532.6|11534.9|11534.1|11533.4|11532.4|254
1643585100000|2022-01-30 23:25:00|11533.7|11532.7|11533.6|11532.6|11534.5|11533.6|11533.1|11532.2|222
1643585400000|2022-01-30 23:30:00|11533.5|11532.5|11532.8|11531.8|11533.5|11532.6|11532.5|11531.8|165
1643585700000|2022-01-30 23:35:00|11532.7|11531.7|11530.2|11529.2|11532.9|11532.1|11530|11529.1|247
1643586000000|2022-01-30 23:40:00|11529.9|11528.9|11526.8|11525.8|11530.9|11530.2|11526|11525.1|378
1643586300000|2022-01-30 23:45:00|11526.6|11525.9|11527.5|11526|11527.8|11526.5|11524.6|11523.7|435
1643586600000|2022-01-30 23:50:00|11527.3|11526.3|11528.9|11528.2|11529.6|11528.6|11526.6|11525.7|379
1643586900000|2022-01-30 23:55:00|11529|11528.3|11527.1|11526.1|11529.2|11528.4|11526.6|11525.7|324
1643587200000|2022-01-31 00:00:00|11527|11526|11526.3|11525.6|11527.8|11527|11522.6|11521.9|554
1643587500000|2022-01-31 00:05:00|11526.2|11525.5|11530.2|11529.5|11531.1|11530.2|11525.6|11524.7|419
1643587800000|2022-01-31 00:10:00|11530.4|11529.7|11531.8|11530.8|11532.5|11531.8|11529.6|11528.8|365
1643588100000|2022-01-31 00:15:00|11531.5|11530.7|11533|11532|11534.2|11533.3|11531.4|11530.7|363
1643588400000|2022-01-31 00:20:00|11533.1|11532.1|11536.1|11535.4|11536.2|11535.4|11532.6|11531.8|437
1643588700000|2022-01-31 00:25:00|11536.3|11535.6|11540|11539|11541.4|11540.5|11535.9|11535.1|573
1643589000000|2022-01-31 00:30:00|11539.8|11539.1|11544.5|11543.8|11544.8|11544|11539.3|11538.4|420
1643589300000|2022-01-31 00:35:00|11544.4|11543.7|11539.7|11539|11544.8|11544.1|11539.2|11538.5|595
1643589600000|2022-01-31 00:40:00|11539.8|11539.1|11540|11539.3|11541.2|11540.5|11538.3|11537.6|430
1643589900000|2022-01-31 00:45:00|11540.2|11539.5|11538.4|11537.7|11540.2|11539.5|11537|11536.3|271
1643590200000|2022-01-31 00:50:00|11538.3|11537.6|11543|11542|11544.9|11544|11538.3|11537.6|706
1643590500000|2022-01-31 00:55:00|11542.9|11541.9|11544.8|11544.1|11545.9|11545|11538.1|11537.2|779
1643590800000|2022-01-31 01:00:00|11544.7|11544|11547.5|11546.8|11548.6|11547.9|11542.2|11541.4|694
1643591100000|2022-01-31 01:05:00|11547.6|11546.9|11547.3|11546.3|11549.3|11548.4|11546.8|11546.1|524
1643591400000|2022-01-31 01:10:00|11547.2|11546.2|11547|11546|11548.1|11547.3|11545.2|11544.3|441
1643591700000|2022-01-31 01:15:00|11546.7|11546.1|11544.3|11543.6|11547.1|11546.4|11544|11543.3|338
1643592000000|2022-01-31 01:20:00|11544.2|11543.5|11544.2|11543.5|11545.7|11544.9|11544.1|11543.4|276
1643592300000|2022-01-31 01:25:00|11544.3|11543.6|11547.3|11546.6|11548|11547.3|11544.1|11543.4|340
1643592600000|2022-01-31 01:30:00|11547.4|11546.7|11545.3|11544.6|11547.7|11547|11545.1|11544.4|396
1643592900000|2022-01-31 01:35:00|11545.4|11544.7|11542.3|11541.6|11546.2|11545.4|11542.1|11541.4|331
1643593200000|2022-01-31 01:40:00|11542.2|11541.5|11542|11541.3|11542.3|11541.6|11539.9|11539|352
1643593500000|2022-01-31 01:45:00|11541.9|11541.2|11543.1|11542.4|11544.5|11543.7|11540.2|11539.4|283
1643593800000|2022-01-31 01:50:00|11543.2|11542.5|11544|11543|11544.2|11543.4|11541.7|11540.7|312
1643594100000|2022-01-31 01:55:00|11543.9|11542.9|11544.4|11543.7|11545.4|11544.7|11543.6|11542.8|281
1643594400000|2022-01-31 02:00:00|11544.5|11543.8|11545.4|11544.7|11545.4|11544.7|11543|11542.3|232
1643594700000|2022-01-31 02:05:00|11545.3|11544.6|11546.9|11546.2|11548.2|11547.5|11544.8|11544.1|390
1643595000000|2022-01-31 02:10:00|11547|11546.3|11553.5|11552.8|11554|11553.3|11547|11546.3|400
1643595300000|2022-01-31 02:15:00|11553.4|11552.7|11556.5|11555.8|11558.6|11557.9|11552.6|11551.9|455
1643595600000|2022-01-31 02:20:00|11556.4|11555.7|11553.9|11552.9|11557.5|11556.6|11552.4|11551.7|488
1643595900000|2022-01-31 02:25:00|11553.8|11552.8|11554.2|11553.5|11554.7|11554|11553|11552.3|217
1643596200000|2022-01-31 02:30:00|11554.1|11553.4|11553.6|11552.9|11555.3|11554.5|11553.6|11552.9|246
1643596500000|2022-01-31 02:35:00|11553.7|11553|11553.6|11552.9|11553.7|11553|11551.5|11550.8|216
1643596800000|2022-01-31 02:40:00|11553.7|11553|11555.6|11554.9|11555.9|11555.2|11553.5|11552.8|213
1643597100000|2022-01-31 02:45:00|11555.5|11554.8|11556.4|11555.7|11557|11556.3|11554.2|11553.5|260
1643597400000|2022-01-31 02:50:00|11556.5|11555.8|11555.9|11555.2|11558.3|11557.6|11555.7|11555|374
1643597700000|2022-01-31 02:55:00|11556|11555.3|11558.3|11557.3|11559.7|11558.9|11556|11555.3|393
1643598000000|2022-01-31 03:00:00|11558.4|11557.4|11557.7|11557|11559.4|11558.7|11556.6|11555.9|366
1643598300000|2022-01-31 03:05:00|11557.6|11556.9|11554.3|11553.6|11557.7|11557|11552.7|11552|407
1643598600000|2022-01-31 03:10:00|11554.2|11553.5|11552.6|11551.9|11557.2|11556.5|11552.4|11551.7|395
1643598900000|2022-01-31 03:15:00|11552.5|11551.8|11551|11550|11552.8|11552|11549.3|11548.4|371
1643599200000|2022-01-31 03:20:00|11550.9|11550.2|11553.5|11552.8|11553.9|11553.2|11550.7|11550|257
1643599500000|2022-01-31 03:25:00|11553.6|11552.9|11550.6|11549.9|11553.9|11553.2|11550.5|11549.8|240
1643599800000|2022-01-31 03:30:00|11550.7|11550|11553|11552.3|11553.8|11553.1|11550.5|11549.7|341
1643600100000|2022-01-31 03:35:00|11552.9|11552.2|11554.1|11553.4|11554.2|11553.5|11552.8|11552.1|313
1643600400000|2022-01-31 03:40:00|11554.2|11553.5|11554.3|11553.6|11555.2|11554.5|11553|11552.2|253
1643600700000|2022-01-31 03:45:00|11554.4|11553.7|11552.5|11551.8|11555.8|11555|11551.6|11550.9|262
1643601000000|2022-01-31 03:50:00|11552.4|11551.7|11550.6|11549.9|11553.1|11552.3|11548|11547.3|377
1643601300000|2022-01-31 03:55:00|11550.5|11549.8|11554|11553.3|11554.5|11553.8|11550.4|11549.7|251
1643601600000|2022-01-31 04:00:00|11553.8|11553.1|11551.2|11550.5|11554.4|11553.6|11550.9|11550.1|225
1643601900000|2022-01-31 04:05:00|11551.1|11550.4|11549.4|11548.7|11551.3|11550.6|11549.1|11548.4|211
1643602200000|2022-01-31 04:10:00|11549.5|11548.8|11550.3|11549.6|11551.4|11550.6|11549.5|11548.7|212
1643602500000|2022-01-31 04:15:00|11550.2|11549.5|11550.1|11549.4|11551|11550.3|11548.5|11547.8|255
1643602800000|2022-01-31 04:20:00|11550|11549.3|11551.1|11550.4|11551.4|11550.6|11549.5|11548.8|217
1643603100000|2022-01-31 04:25:00|11551.2|11550.5|11549.2|11548.5|11551.9|11551.2|11549.2|11548.5|154
1643603400000|2022-01-31 04:30:00|11549.1|11548.4|11548.8|11548.1|11550|11549.3|11548.7|11548|210
1643603700000|2022-01-31 04:35:00|11548.6|11547.9|11546.9|11546.2|11548.8|11548.1|11544.7|11544|234
1643604000000|2022-01-31 04:40:00|11547|11546.3|11545.3|11544.6|11547.6|11546.8|11544.7|11543.8|215
1643604300000|2022-01-31 04:45:00|11545.2|11544.5|11547.4|11546.7|11547.7|11546.8|11543.6|11542.9|319
1643604600000|2022-01-31 04:50:00|11547.5|11546.8|11548|11547.3|11548.6|11547.9|11547.4|11546.7|249
1643604900000|2022-01-31 04:55:00|11548.1|11547.4|11549.1|11548.1|11549.9|11549.1|11548.1|11547.4|180
1643605200000|2022-01-31 05:00:00|11548.9|11548.2|11549.1|11548.4|11549.8|11549.1|11548.4|11547.7|166
1643605500000|2022-01-31 05:05:00|11549|11548.3|11546.9|11546.2|11549.2|11548.5|11546.3|11545.6|200
1643605800000|2022-01-31 05:10:00|11546.8|11546.1|11546.8|11546.1|11548.2|11547.5|11546.2|11545.4|208
1643606100000|2022-01-31 05:15:00|11546.7|11546|11544.3|11543.6|11546.8|11546.1|11544.1|11543.4|203
1643606400000|2022-01-31 05:20:00|11544.4|11543.7|11546.5|11545.8|11547|11546.3|11544.4|11543.7|295
1643606700000|2022-01-31 05:25:00|11546.4|11545.7|11546.2|11545.2|11547.6|11546.6|11545.7|11545|332
1643607000000|2022-01-31 05:30:00|11546.1|11545.1|11545.7|11545|11546.6|11545.9|11545.4|11544.7|250
1643607300000|2022-01-31 05:35:00|11545.2|11544.5|11543|11542.3|11545.2|11544.5|11542.3|11541.6|274
1643607600000|2022-01-31 05:40:00|11542.9|11542.2|11543|11542.3|11544.4|11543.7|11542.2|11541.5|230
1643607900000|2022-01-31 05:45:00|11542.9|11542.2|11542.2|11541.5|11543|11542.3|11540.9|11540.2|239
1643608200000|2022-01-31 05:50:00|11542.3|11541.6|11541.8|11541.1|11542.5|11541.8|11540.7|11540|253
1643608500000|2022-01-31 05:55:00|11541.9|11541.2|11543|11542.3|11543.3|11542.6|11541.6|11540.9|258
1643608800000|2022-01-31 06:00:00|11542.9|11542.2|11545.7|11545|11546.7|11546|11542.7|11542|354
1643609100000|2022-01-31 06:05:00|11545.8|11545.1|11547.8|11547.1|11548|11547.3|11545.1|11544.4|276
1643609400000|2022-01-31 06:10:00|11547.7|11547|11547.2|11546.5|11547.9|11547.2|11545.7|11545|296
1643609700000|2022-01-31 06:15:00|11547.1|11546.4|11548|11547.3|11548.3|11547.6|11546.4|11545.7|290
1643610000000|2022-01-31 06:20:00|11548.1|11547.4|11550.9|11550.2|11553.5|11552.8|11547.2|11546.4|506
1643610300000|2022-01-31 06:25:00|11551|11550.3|11549.6|11548.9|11552.5|11551.7|11549.3|11548.6|257
1643610600000|2022-01-31 06:30:00|11549.7|11549|11547.7|11547|11550.4|11549.7|11546.8|11546.1|343
1643610900000|2022-01-31 06:35:00|11547.8|11547.1|11546.2|11545.5|11550.2|11549.5|11546.1|11545.4|260
1643611200000|2022-01-31 06:40:00|11546.3|11545.6|11543.4|11542.7|11546.6|11545.9|11543.3|11542.6|235
1643611500000|2022-01-31 06:45:00|11543.3|11542.6|11545.3|11544.6|11545.4|11544.7|11541.9|11541.2|248
1643611800000|2022-01-31 06:50:00|11545.1|11544.4|11546.4|11545.7|11546.4|11545.7|11544.7|11544|277
1643612100000|2022-01-31 06:55:00|11546.3|11545.6|11544.1|11543.4|11548.7|11548|11543.3|11542.6|341
1643612400000|2022-01-31 07:00:00|11544.2|11543.5|11542.3|11541.6|11544.2|11543.5|11539.6|11538.9|546
1643612700000|2022-01-31 07:05:00|11542.2|11541.5|11539.1|11538.4|11542.3|11541.6|11539|11538.3|392
1643613000000|2022-01-31 07:10:00|11539.2|11538.5|11538.5|11537.8|11541.5|11540.8|11538.4|11537.7|378
1643613300000|2022-01-31 07:15:00|11538.4|11537.7|11544.5|11543.5|11544.7|11544|11538.4|11537.7|488
1643613600000|2022-01-31 07:20:00|11544.4|11543.7|11543.9|11543.2|11544.4|11543.7|11542.1|11541.4|366
1643613900000|2022-01-31 07:25:00|11543.8|11543.1|11545.4|11544.7|11546.1|11545.3|11542.9|11542.2|358
1643614200000|2022-01-31 07:30:00|11545.5|11544.8|11545.9|11545.2|11547.9|11547.2|11544|11543.3|429
1643614500000|2022-01-31 07:35:00|11546|11545.3|11549.2|11548.5|11549.4|11548.7|11545.4|11544.7|462
1643614800000|2022-01-31 07:40:00|11549.1|11548.4|11549.4|11548.7|11550.3|11549.6|11547.9|11547.2|453
1643615100000|2022-01-31 07:45:00|11549.3|11548.6|11546.3|11545.6|11549.6|11548.9|11546.2|11545.5|432
1643615400000|2022-01-31 07:50:00|11546.2|11545.5|11544.7|11544|11547.4|11546.6|11544.4|11543.7|385
1643615700000|2022-01-31 07:55:00|11544.6|11543.9|11544.1|11543.1|11547.7|11547|11543|11542.3|574
1643616000000|2022-01-31 08:00:00|11543.6|11542.9|11542.7|11542|11544.2|11543.5|11540|11539.3|742
1643616300000|2022-01-31 08:05:00|11542.6|11541.9|11543.7|11543|11547.3|11546.6|11542.5|11541.8|647
1643616600000|2022-01-31 08:10:00|11543.6|11542.9|11539.9|11538.9|11546.1|11545.4|11537.6|11536.9|660
1643616900000|2022-01-31 08:15:00|11539.8|11539.1|11540.2|11539.5|11542|11541.3|11539.1|11538.3|713
1643617200000|2022-01-31 08:20:00|11540.3|11539.6|11537.8|11537.1|11540.6|11539.9|11534.7|11534|777
1643617500000|2022-01-31 08:25:00|11537.9|11536.9|11536.8|11536.1|11541|11540.3|11535.9|11535.2|594
1643617800000|2022-01-31 08:30:00|11537|11536|11539.8|11539.1|11540.4|11539.7|11535.3|11534.6|553
1643618100000|2022-01-31 08:35:00|11539.4|11538.7|11545.6|11544.9|11546.6|11545.9|11538.9|11538.2|552
1643618400000|2022-01-31 08:40:00|11545.5|11544.8|11546.2|11545.5|11547.5|11546.8|11543.9|11543.2|554
1643618700000|2022-01-31 08:45:00|11546.3|11545.6|11546.8|11546.1|11548.2|11547.5|11545.9|11545.1|538
1643619000000|2022-01-31 08:50:00|11546.7|11546|11548.6|11547.9|11549.7|11549|11545.5|11544.8|597
1643619300000|2022-01-31 08:55:00|11548.8|11548.1|11546.9|11546.2|11549|11548.2|11545|11544.3|463
1643619600000|2022-01-31 09:00:00|11547|11546.3|11543.3|11542.6|11548.8|11548.1|11542.7|11541.9|601
1643619900000|2022-01-31 09:05:00|11543.4|11542.4|11542.8|11542.1|11544.5|11543.6|11541.5|11540.8|474
1643620200000|2022-01-31 09:10:00|11542.9|11542.2|11544.1|11543.4|11544.2|11543.5|11542|11541.3|388
1643620500000|2022-01-31 09:15:00|11544|11543.3|11545.4|11544.7|11546.9|11546.2|11542.2|11541.4|449
1643620800000|2022-01-31 09:20:00|11545.5|11544.8|11545.4|11544.7|11547.1|11546.4|11544.1|11543.4|354
1643621100000|2022-01-31 09:25:00|11545.3|11544.6|11543.3|11542.6|11545.7|11545|11541.8|11541.1|404
1643621400000|2022-01-31 09:30:00|11543.5|11542.5|11542.7|11542|11544.1|11543.4|11542.4|11541.7|312
1643621700000|2022-01-31 09:35:00|11542.6|11541.9|11543.5|11542.8|11545.1|11544.4|11542.4|11541.7|325
1643622000000|2022-01-31 09:40:00|11543.4|11542.7|11540.5|11539.8|11543.5|11542.8|11539.1|11538.4|430
1643622300000|2022-01-31 09:45:00|11540.6|11539.9|11542.5|11541.8|11542.9|11542.2|11540.4|11539.7|381
1643622600000|2022-01-31 09:50:00|11542.4|11541.7|11540.2|11539.5|11542.8|11542.1|11539.5|11538.7|521
1643622900000|2022-01-31 09:55:00|11540.3|11539.6|11543.3|11542.3|11544.7|11543.7|11540.1|11539.4|491
1643623200000|2022-01-31 10:00:00|11543.2|11542.5|11543.7|11543|11544.1|11543.4|11541.8|11541.1|428
1643623500000|2022-01-31 10:05:00|11543.8|11543.1|11544|11543.3|11544.3|11543.6|11541.9|11541.2|382
1643623800000|2022-01-31 10:10:00|11544.1|11543.4|11544.9|11544.2|11545|11544.3|11543.1|11542.4|290
1643624100000|2022-01-31 10:15:00|11544.8|11544.1|11547.3|11546.6|11548|11547.3|11544.8|11544.1|347
1643624400000|2022-01-31 10:20:00|11547.1|11546.4|11548.1|11547.4|11548.2|11547.5|11545|11544.3|344
1643624700000|2022-01-31 10:25:00|11548.2|11547.5|11547.9|11547.2|11549.1|11548.4|11547.6|11546.9|327
1643625000000|2022-01-31 10:30:00|11547.8|11547.1|11548.8|11548.1|11550.3|11549.6|11547.5|11546.8|343
1643625300000|2022-01-31 10:35:00|11548.9|11548.2|11552.4|11551.7|11553.3|11552.6|11548.9|11548.2|427
1643625600000|2022-01-31 10:40:00|11552.6|11551.9|11549.9|11549.2|11552.6|11551.9|11549.7|11549|345
1643625900000|2022-01-31 10:45:00|11550|11549.3|11550.6|11549.9|11552.5|11551.8|11548.7|11548|343
1643626200000|2022-01-31 10:50:00|11550.7|11550|11549.6|11548.9|11551.1|11550.4|11549.5|11548.8|388
1643626500000|2022-01-31 10:55:00|11549.5|11548.8|11548.7|11548|11550|11549.1|11548.4|11547.7|393
1643626800000|2022-01-31 11:00:00|11548.6|11547.9|11552.4|11551.7|11552.5|11551.8|11548.3|11547.6|413
1643627100000|2022-01-31 11:05:00|11552.3|11551.6|11549.5|11548.8|11552.5|11551.8|11549.1|11548.4|397
1643627400000|2022-01-31 11:10:00|11549.4|11548.7|11551|11550.3|11551.8|11551.1|11547.3|11546.6|389
1643627700000|2022-01-31 11:15:00|11551.1|11550.4|11549.4|11548.7|11552.8|11552.1|11549.3|11548.6|304
1643628000000|2022-01-31 11:20:00|11549.5|11548.8|11547.9|11547.2|11551.4|11550.7|11547.8|11547.1|268
1643628300000|2022-01-31 11:25:00|11547.8|11547.1|11545|11544.3|11548.2|11547.5|11543.9|11543.1|421
1643628600000|2022-01-31 11:30:00|11544.9|11544.2|11548.5|11547.8|11548.7|11547.8|11544.8|11544.1|477
1643628900000|2022-01-31 11:35:00|11548.4|11547.7|11551.3|11550.6|11552.4|11551.7|11548.2|11547.5|559
1643629200000|2022-01-31 11:40:00|11551.5|11550.8|11551.3|11550.6|11553|11552.3|11549.3|11548.5|432
1643629500000|2022-01-31 11:45:00|11551.2|11550.5|11550.2|11549.5|11551.3|11550.6|11549.2|11548.5|393
1643629800000|2022-01-31 11:50:00|11550.1|11549.4|11547.1|11546.4|11550.4|11549.7|11547|11546.3|366
1643630100000|2022-01-31 11:55:00|11547|11546.3|11551.9|11551.2|11551.9|11551.2|11546.6|11545.9|513
1643630400000|2022-01-31 12:00:00|11551.8|11551.1|11544.7|11544|11552.1|11551.4|11544.6|11543.9|505
1643630700000|2022-01-31 12:05:00|11544.8|11544.1|11542.8|11542.1|11546.6|11545.8|11541.9|11541.2|506
1643631000000|2022-01-31 12:10:00|11542.6|11541.9|11541|11540.3|11544.5|11543.8|11540.9|11540.2|453
1643631300000|2022-01-31 12:15:00|11541.1|11540.4|11544.1|11543.4|11544.2|11543.5|11539.9|11539.1|494
1643631600000|2022-01-31 12:20:00|11544.2|11543.5|11541.6|11540.9|11545.1|11544.4|11540.8|11540.1|480
1643631900000|2022-01-31 12:25:00|11541.4|11540.7|11542.4|11541.7|11543.9|11543.2|11541.3|11540.6|453
1643632200000|2022-01-31 12:30:00|11542.5|11541.8|11544|11543.3|11545.9|11545.1|11542|11541.3|453
1643632500000|2022-01-31 12:35:00|11544.2|11543.5|11542.9|11542.2|11544.9|11544.2|11541.6|11540.8|424
1643632800000|2022-01-31 12:40:00|11542.8|11542.1|11542.3|11541.6|11545.5|11544.8|11541.8|11541.1|419
1643633100000|2022-01-31 12:45:00|11542.4|11541.7|11543.8|11543.1|11545.1|11544.4|11541.4|11540.7|484
1643633400000|2022-01-31 12:50:00|11543.7|11543|11544.4|11543.4|11546.5|11545.7|11543.5|11542.8|454
1643633700000|2022-01-31 12:55:00|11544.3|11543.6|11545.1|11544.1|11545.7|11544.9|11544.1|11543.2|459
1643634000000|2022-01-31 13:00:00|11545.2|11544.2|11538.5|11537.8|11546|11545.1|11537.9|11537.1|604
1643634300000|2022-01-31 13:05:00|11538.6|11537.9|11541|11540.3|11542.5|11541.6|11536.3|11535.5|609
1643634600000|2022-01-31 13:10:00|11540.9|11540.2|11544.6|11543.9|11544.7|11544|11539.9|11539.2|448
1643634900000|2022-01-31 13:15:00|11544.7|11544|11541|11540.3|11545.2|11544.5|11541|11540.3|411
1643635200000|2022-01-31 13:20:00|11541.1|11540.4|11546.3|11545.6|11547.4|11546.7|11541|11540.3|496
1643635500000|2022-01-31 13:25:00|11546.2|11545.5|11547.6|11546.9|11548.7|11548|11545.4|11544.7|472
1643635800000|2022-01-31 13:30:00|11547.5|11546.8|11545.3|11544.6|11548.9|11548.2|11543.8|11543.1|641
1643636100000|2022-01-31 13:35:00|11545.4|11544.7|11539.5|11538.8|11546|11545.3|11539.3|11538.6|764
1643636400000|2022-01-31 13:40:00|11539.7|11539|11537.8|11537.1|11542.4|11541.7|11536.4|11535.7|859
1643636700000|2022-01-31 13:45:00|11537.7|11537|11532.1|11531.4|11538.5|11537.8|11529.9|11529.1|872
1643637000000|2022-01-31 13:50:00|11532.2|11531.2|11527.9|11527.2|11533|11532.2|11524.6|11523.9|840
1643637300000|2022-01-31 13:55:00|11527.7|11527|11527.4|11526.4|11532|11531.3|11527|11526.3|651
1643637600000|2022-01-31 14:00:00|11527.5|11526.5|11530.8|11530.1|11531.5|11530.8|11524.4|11523.5|671
1643637900000|2022-01-31 14:05:00|11530.7|11530|11535.5|11534.5|11535.8|11535.1|11529.3|11528.5|723
1643638200000|2022-01-31 14:10:00|11535.4|11534.7|11533.5|11532.8|11535.4|11534.7|11531.7|11530.9|615
1643638500000|2022-01-31 14:15:00|11533.6|11532.9|11533|11532.3|11534.4|11533.7|11531.2|11530.5|567
1643638800000|2022-01-31 14:20:00|11532.9|11532.2|11539.1|11538.4|11539.3|11538.6|11532.9|11532.2|539
1643639100000|2022-01-31 14:25:00|11539.2|11538.5|11537.2|11536.5|11542.7|11542|11537.1|11536.4|701
1643639400000|2022-01-31 14:30:00|11536.9|11536.2|11539.8|11539.1|11539.9|11539.2|11532.4|11531.6|922
1643639700000|2022-01-31 14:35:00|11539.6|11538.9|11538.2|11537.5|11541|11540.3|11537.1|11536.3|815
1643640000000|2022-01-31 14:40:00|11538.1|11537.4|11537.7|11536.7|11539.6|11538.8|11534.6|11533.8|644
1643640300000|2022-01-31 14:45:00|11537.6|11536.6|11531.8|11531.1|11539.3|11538.6|11530.8|11530.1|715
1643640600000|2022-01-31 14:50:00|11531.9|11531.2|11538.3|11537.6|11538.7|11537.9|11531.4|11530.7|799
1643640900000|2022-01-31 14:55:00|11538.2|11537.5|11539.5|11538.5|11541.1|11540.4|11533.7|11532.9|885
1643641200000|2022-01-31 15:00:00|11539.6|11538.6|11539.1|11538.4|11543.6|11542.6|11538.9|11538.2|915
1643641500000|2022-01-31 15:05:00|11539.5|11538.8|11537.9|11537.2|11540.7|11540|11536.4|11535.6|742
1643641800000|2022-01-31 15:10:00|11538.4|11537.7|11536.7|11535.7|11539.2|11538.5|11534.5|11533.6|789
1643642100000|2022-01-31 15:15:00|11536.8|11535.8|11539.1|11538.1|11541.1|11540.1|11535.6|11534.9|732
1643642400000|2022-01-31 15:20:00|11539.2|11538.2|11537.4|11536.4|11541.5|11540.6|11536.5|11535.5|816
1643642700000|2022-01-31 15:25:00|11537.5|11536.5|11532.2|11531.2|11540.2|11539.5|11531.7|11530.7|719
1643643000000|2022-01-31 15:30:00|11531.9|11530.9|11532.7|11532|11535.3|11534.4|11531.4|11530.5|778
1643643300000|2022-01-31 15:35:00|11532.8|11532.1|11529.4|11528.4|11535.2|11534.4|11528.4|11527.4|741
1643643600000|2022-01-31 15:40:00|11529.5|11528.5|11534|11533.3|11536.1|11535.1|11529.5|11528.5|870
1643643900000|2022-01-31 15:45:00|11533.9|11533|11539.5|11538.5|11540.5|11539.7|11531.4|11530.4|866
1643644200000|2022-01-31 15:50:00|11539.4|11538.4|11536.5|11535.5|11544.8|11543.8|11532.6|11531.6|1019
1643644500000|2022-01-31 15:55:00|11536.4|11535.4|11523.4|11522.7|11536.4|11535.5|11519.9|11518.9|1333
1643644800000|2022-01-31 16:00:00|11523.2|11522.5|11518.4|11517.4|11525|11524.2|11516.8|11515.8|1084
1643645100000|2022-01-31 16:05:00|11518.6|11517.6|11519.8|11518.8|11521.7|11520.8|11516.7|11515.8|913
1643645400000|2022-01-31 16:10:00|11519.9|11518.9|11524.1|11523.1|11525.9|11525|11519.5|11518.5|717
1643645700000|2022-01-31 16:15:00|11524|11523|11521.3|11520.3|11525.2|11524.2|11521.1|11520.1|561
1643646000000|2022-01-31 16:20:00|11521.4|11520.4|11522.5|11521.5|11522.6|11521.6|11519.9|11519.1|530
1643646300000|2022-01-31 16:25:00|11522.6|11521.6|11521.6|11520.6|11524|11523|11520.6|11519.6|547
1643646600000|2022-01-31 16:30:00|11521.7|11520.7|11528.3|11527.3|11528.9|11527.9|11521.2|11520.2|618
1643646900000|2022-01-31 16:35:00|11528.2|11527.5|11526.7|11525.7|11528.5|11527.7|11524.9|11523.9|603
1643647200000|2022-01-31 16:40:00|11526.8|11525.8|11531.2|11530.2|11531.3|11530.5|11526.4|11525.4|508
1643647500000|2022-01-31 16:45:00|11531|11530.3|11529.3|11528.3|11531.3|11530.4|11528.7|11527.7|465
1643647800000|2022-01-31 16:50:00|11529.2|11528.2|11527.8|11526.8|11529.5|11528.5|11526.5|11525.6|461
1643648100000|2022-01-31 16:55:00|11527.9|11526.9|11526.1|11525.1|11528.5|11527.6|11525.1|11524.1|496
1643648400000|2022-01-31 17:00:00|11526|11525|11520.4|11519.4|11526|11525|11519.3|11518.6|558
1643648700000|2022-01-31 17:05:00|11520.2|11519.5|11518.6|11517.6|11521.2|11520.3|11516.8|11515.9|537
1643649000000|2022-01-31 17:10:00|11518.8|11517.8|11511.7|11511|11519.2|11518.2|11511.7|11511|406
1643649300000|2022-01-31 17:15:00|11511.6|11510.9|11516.6|11515.6|11517.2|11516.3|11511.6|11510.9|453
1643649600000|2022-01-31 17:20:00|11516.5|11515.5|11516.5|11515.5|11518.2|11517.2|11516|11515.1|552
1643649900000|2022-01-31 17:25:00|11516.6|11515.6|11516.3|11515.3|11517.2|11516.3|11513.9|11513|442
1643650200000|2022-01-31 17:30:00|11516.2|11515.5|11517.5|11516.5|11519.4|11518.4|11516.1|11515.4|371
1643650500000|2022-01-31 17:35:00|11517.4|11516.7|11518.1|11517.1|11521.2|11520.4|11517|11516|451
1643650800000|2022-01-31 17:40:00|11518.2|11517.2|11513.5|11512.5|11518.4|11517.4|11512.9|11512.1|422
1643651100000|2022-01-31 17:45:00|11513.4|11512.4|11515.2|11514.2|11515.3|11514.5|11512.3|11511.4|378
1643651400000|2022-01-31 17:50:00|11515.1|11514.5|11516.4|11515.7|11517|11516|11513.9|11512.9|292
1643651700000|2022-01-31 17:55:00|11516.3|11515.6|11513.4|11512.4|11516.4|11515.7|11512.8|11512|441
1643652000000|2022-01-31 18:00:00|11513.5|11512.5|11512.8|11511.8|11515.1|11514.2|11512.2|11511.3|442
1643652300000|2022-01-31 18:05:00|11512.7|11511.7|11506.6|11505.6|11513|11512.1|11506.5|11505.5|580
1643652600000|2022-01-31 18:10:00|11506.7|11505.7|11507.9|11507.2|11508.8|11508.1|11504.9|11504.2|442
1643652900000|2022-01-31 18:15:00|11508.5|11507.5|11507|11506|11509.1|11508.2|11506.6|11505.6|439
1643653200000|2022-01-31 18:20:00|11506.8|11506.1|11509.2|11508.2|11509.6|11508.6|11506.7|11505.7|292
1643653500000|2022-01-31 18:25:00|11509|11508.3|11507.6|11506.6|11509.6|11508.9|11507|11506.1|307
1643653800000|2022-01-31 18:30:00|11507.7|11506.7|11505|11504|11507.9|11506.9|11504.5|11503.6|326
1643654100000|2022-01-31 18:35:00|11504.9|11504.2|11501|11500|11505|11504.2|11500.9|11500|428
1643654400000|2022-01-31 18:40:00|11501.1|11500.1|11498.7|11497.7|11501.2|11500.4|11498.6|11497.6|456
1643654700000|2022-01-31 18:45:00|11498.6|11497.6|11501.4|11500.4|11501.4|11500.5|11497.9|11497|410
1643655000000|2022-01-31 18:50:00|11501.3|11500.6|11501.7|11500.7|11504.5|11503.6|11501.2|11500.4|380
1643655300000|2022-01-31 18:55:00|11501.8|11500.8|11498.6|11497.9|11502.2|11501.5|11498.5|11497.8|369
1643655600000|2022-01-31 19:00:00|11498.7|11498|11495|11494|11499.4|11498.5|11494.8|11493.9|461
1643655900000|2022-01-31 19:05:00|11495.1|11494.1|11495.8|11494.8|11497.3|11496.4|11494.9|11494.1|428
1643656200000|2022-01-31 19:10:00|11495.7|11494.7|11494.1|11493.1|11495.9|11494.9|11492.7|11491.9|388
1643656500000|2022-01-31 19:15:00|11494|11493.3|11498.1|11497.1|11498.6|11497.7|11493.1|11492.4|375
1643656800000|2022-01-31 19:20:00|11498.2|11497.2|11497.9|11496.9|11498.7|11497.8|11497.4|11496.6|335
1643657100000|2022-01-31 19:25:00|11497.8|11496.8|11497.6|11496.6|11499|11498.2|11495.9|11494.9|377
1643657400000|2022-01-31 19:30:00|11497.5|11496.5|11498.8|11497.8|11498.9|11498.1|11497.3|11496.5|260
1643657700000|2022-01-31 19:35:00|11498.7|11497.7|11498.8|11497.8|11499.2|11498.4|11498.1|11497.2|301
1643658000000|2022-01-31 19:40:00|11498.9|11497.9|11497.4|11496.7|11501.1|11500.3|11496.7|11495.7|448
1643658300000|2022-01-31 19:45:00|11497.5|11496.8|11496.9|11495.9|11498.1|11497.2|11495.7|11494.9|422
1643658600000|2022-01-31 19:50:00|11497.1|11496.1|11499|11498|11499|11498|11494.3|11493.4|519
1643658900000|2022-01-31 19:55:00|11498.9|11497.9|11500.2|11499.2|11502.2|11501.5|11498.6|11497.8|513
1643659200000|2022-01-31 20:00:00|11500.1|11499.4|11500.7|11499.7|11501.3|11500.3|11499.3|11498.3|569
1643659500000|2022-01-31 20:05:00|11500.8|11499.8|11504.7|11503.7|11505.4|11504.4|11500.8|11499.8|353
1643659800000|2022-01-31 20:10:00|11504.8|11503.8|11504.3|11503.3|11506.2|11505.2|11503.3|11502.3|421
1643660100000|2022-01-31 20:15:00|11505|11504|11504.3|11503.3|11505.5|11504.5|11502.7|11501.8|373
1643660400000|2022-01-31 20:20:00|11504.2|11503.2|11505.7|11504.7|11507.8|11506.8|11503.6|11502.6|372
1643660700000|2022-01-31 20:25:00|11505.6|11504.6|11505.4|11504.4|11506.8|11505.8|11504.5|11503.5|439
1643661000000|2022-01-31 20:30:00|11505.5|11504.5|11505.4|11504.4|11506|11505|11504.2|11503.3|428
1643661300000|2022-01-31 20:35:00|11505.1|11504.1|11505.7|11504.7|11506.6|11505.7|11504.5|11503.6|323
1643661600000|2022-01-31 20:40:00|11505.6|11504.6|11508.1|11507.1|11508.4|11507.4|11504.1|11503.2|441
1643661900000|2022-01-31 20:45:00|11508|11507|11509.2|11508.5|11509.5|11508.7|11507.7|11506.8|376
1643662200000|2022-01-31 20:50:00|11509.3|11508.6|11509.2|11508.2|11510.2|11509.3|11507.5|11506.6|566
1643662500000|2022-01-31 20:55:00|11509.3|11508.3|11508.5|11507.8|11512.2|11511.2|11508.3|11507.4|743
1643662800000|2022-01-31 21:00:00|11508.4|11507.7|11511.6|11510.6|11511.9|11510.9|11505.7|11504.7|569
1643663100000|2022-01-31 21:05:00|11511.7|11510.7|11512.9|11511.9|11513.6|11512.6|11511.5|11510.5|311
1643663400000|2022-01-31 21:10:00|11512.8|11511.8|11510.9|11509.9|11513.6|11512.6|11510.5|11509.5|283
1643663700000|2022-01-31 21:15:00|11511|11510|11512.8|11511.8|11513.5|11512.5|11511|11510|219
1643664000000|2022-01-31 21:20:00|11512.9|11511.9|11512.7|11511.7|11512.9|11511.9|11511|11510.1|153
1643664300000|2022-01-31 21:25:00|11512.8|11511.8|11513|11512|11513.4|11512.4|11511.7|11510.7|209
1643664600000|2022-01-31 21:30:00|11513.1|11512.1|11512.7|11511.7|11513.4|11512.4|11512.2|11511.2|141
1643664900000|2022-01-31 21:35:00|11512.6|11511.6|11513|11512|11513.6|11512.6|11512.3|11511.3|230
1643665200000|2022-01-31 21:40:00|11513.1|11512.1|11512.9|11511.9|11513.5|11512.5|11512.5|11511.6|240
1643665500000|2022-01-31 21:45:00|11512.8|11511.8|11513.3|11512.3|11514|11513|11512.5|11511.5|190
1643665800000|2022-01-31 21:50:00|11513.2|11512.2|11512.9|11511.9|11514|11513|11512.7|11511.7|120
1643666100000|2022-01-31 21:55:00|11512.8|11511.8|11514.9|11510.3|11516.6|11514.3|11512.8|11510.1|325
1643666400000|2022-01-31 22:00:00|11514.6|11509.9|11513.7|11507.7|11516.5|11512.6|11512.8|11506.8|131
1643666700000|2022-01-31 22:05:00|11513.8|11507.8|11513.8|11507.8|11516|11510|11512.4|11506.4|151
1643667000000|2022-01-31 22:10:00|11514.3|11508.3|11517|11511|11517.6|11511.6|11513.1|11507.1|124
1643667300000|2022-01-31 22:15:00|11516.9|11510.9|11516.7|11510.7|11517.6|11511.6|11516.7|11510.7|82
1643667600000|2022-01-31 22:20:00|11516.9|11510.9|11517|11511|11517.2|11511.2|11516.7|11510.7|54
1643667900000|2022-01-31 22:25:00|11517.1|11511.1|11516.9|11510.9|11517.3|11511.3|11516.6|11510.6|87
1643668200000|2022-01-31 22:30:00|11517|11511|11514.4|11508.4|11517.4|11511.4|11513.9|11507.9|207
1643668500000|2022-01-31 22:35:00|11514.5|11508.5|11514.3|11508.8|11514.8|11509.6|11513.5|11508|377
1643668800000|2022-01-31 22:40:00|11514.4|11509|11515.4|11510.3|11515.5|11510.5|11512.8|11508.2|942
1643669100000|2022-01-31 22:45:00|11514.9|11510|11516.8|11512.9|11517.1|11513|11514.7|11510|960
1643669400000|2022-01-31 22:50:00|11516.7|11513|11516.6|11511.6|11516.9|11513.7|11515.3|11511.4|472
1643669700000|2022-01-31 22:55:00|11516.2|11512.1|11514.4|11509.3|11516.3|11512.1|11513.6|11508.9|346
1643670000000|2022-01-31 23:00:00|11514.5|11509.4|11515.2|11512.4|11516.2|11513.3|11512.5|11508.4|675
1643670300000|2022-01-31 23:05:00|11515.4|11512.3|11513.7|11512.1|11515.4|11512.6|11512.4|11510.7|459
1643670600000|2022-01-31 23:10:00|11513.8|11512|11512.2|11510.5|11514.1|11512.1|11511|11509.1|656
1643670900000|2022-01-31 23:15:00|11512.1|11510.4|11514.2|11513.2|11514.9|11513.9|11511.7|11510.4|309
1643671200000|2022-01-31 23:20:00|11514.3|11513.3|11513.6|11512.6|11514.3|11513.3|11513.4|11512.4|232
1643671500000|2022-01-31 23:25:00|11513.7|11512.7|11510.9|11509.9|11513.8|11512.8|11510.2|11509|376
1643671800000|2022-01-31 23:30:00|11511|11510|11509.9|11508.9|11512.1|11510.5|11509.5|11508.7|484
1643672100000|2022-01-31 23:35:00|11510|11509|11513.1|11512.1|11513.9|11512.7|11509.7|11508.8|271
1643672400000|2022-01-31 23:40:00|11513.2|11512.2|11513.7|11512.7|11513.8|11512.8|11512.8|11511.8|139
1643672700000|2022-01-31 23:45:00|11513.6|11512.6|11512.4|11511.4|11514.1|11513.1|11511.8|11510.9|169
1643673000000|2022-01-31 23:50:00|11512.3|11511.3|11512.8|11511.8|11513.4|11512.4|11511.6|11510.6|157
1643673300000|2022-01-31 23:55:00|11512.7|11511.7|11512.7|11511.7|11514|11513.1|11512.5|11511.5|251
1643673600000|2022-02-01 00:00:00|11513.2|11512.2|11513.6|11512.9|11515.7|11514.7|11511.5|11510.6|458
1643673900000|2022-02-01 00:05:00|11513.8|11513.1|11516.9|11515.9|11519.3|11518.3|11513.8|11513|462
1643674200000|2022-02-01 00:10:00|11516.8|11515.8|11516.2|11515.5|11517|11516.2|11515.4|11514.5|310
1643674500000|2022-02-01 00:15:00|11516.3|11515.3|11515.5|11514.5|11518.5|11517.6|11515.1|11514.3|389
1643674800000|2022-02-01 00:20:00|11515.3|11514.6|11515.7|11515|11516|11515.1|11514.5|11513.7|197
1643675100000|2022-02-01 00:25:00|11515.8|11515.1|11515.9|11514.9|11516.3|11515.4|11515.2|11514.3|205
1643675400000|2022-02-01 00:30:00|11515.7|11515|11517.5|11516.5|11517.5|11516.6|11515.4|11514.6|218
1643675700000|2022-02-01 00:35:00|11517.4|11516.4|11517.6|11516.6|11518|11517.1|11516.1|11515.2|231
1643676000000|2022-02-01 00:40:00|11517.7|11516.7|11516.2|11515.5|11518.5|11517.7|11515.3|11514.5|272
1643676300000|2022-02-01 00:45:00|11516.1|11515.4|11516.3|11515.3|11516.7|11515.9|11515.4|11514.6|376
1643676600000|2022-02-01 00:50:00|11516.4|11515.4|11515.6|11514.6|11518.4|11517.4|11513.3|11512.5|584
1643676900000|2022-02-01 00:55:00|11515.5|11514.5|11515.8|11515.1|11517|11516.3|11514.8|11513.8|455
1643677200000|2022-02-01 01:00:00|11515.9|11515.2|11517.1|11516.4|11517.6|11516.6|11515.8|11514.8|298
1643677500000|2022-02-01 01:05:00|11517.4|11516.7|11518.7|11517.7|11518.7|11517.8|11516.8|11516|276
1643677800000|2022-02-01 01:10:00|11518.5|11517.8|11516.4|11515.7|11519.8|11519|11516.3|11515.5|302
1643678100000|2022-02-01 01:15:00|11516.5|11515.8|11516.1|11515.4|11516.9|11516|11514.6|11513.8|301
1643678400000|2022-02-01 01:20:00|11516.2|11515.2|11513.2|11512.5|11516.9|11516.1|11512.8|11512|427
1643678700000|2022-02-01 01:25:00|11513.1|11512.4|11511.7|11510.7|11514|11513.2|11511.3|11510.6|292
1643679000000|2022-02-01 01:30:00|11511.6|11510.6|11507.1|11506.1|11512.3|11511.4|11505.4|11504.7|509
1643679300000|2022-02-01 01:35:00|11507.2|11506.2|11509.8|11509.1|11510.3|11509.4|11507|11506|336
1643679600000|2022-02-01 01:40:00|11509.7|11509|11509.3|11508.6|11510.3|11509.4|11508.9|11508.1|254
1643679900000|2022-02-01 01:45:00|11509.2|11508.5|11509.4|11508.7|11510.6|11509.8|11509.1|11508.4|221
1643680200000|2022-02-01 01:50:00|11509.5|11508.4|11502.7|11501.7|11509.5|11508.5|11502.4|11501.5|502
1643680500000|2022-02-01 01:55:00|11502.8|11501.8|11505.7|11505|11507.2|11506.3|11502.5|11501.7|512
1643680800000|2022-02-01 02:00:00|11505.9|11504.9|11507.1|11506.1|11507.4|11506.6|11504.8|11503.8|339
1643681100000|2022-02-01 02:05:00|11507|11506|11506.2|11505.2|11507.9|11507.2|11506.1|11505.1|240
1643681400000|2022-02-01 02:10:00|11506.1|11505.4|11509.4|11508.7|11510.2|11509.3|11506.1|11505.3|300
1643681700000|2022-02-01 02:15:00|11509.5|11508.5|11511.8|11511.1|11512.1|11511.2|11509.1|11508.1|298
1643682000000|2022-02-01 02:20:00|11511.7|11511|11511.9|11510.9|11511.9|11511|11510.8|11510|198
1643682300000|2022-02-01 02:25:00|11511.8|11510.8|11511.8|11511.1|11514.3|11513.5|11511.6|11510.7|273
1643682600000|2022-02-01 02:30:00|11511.7|11511|11508.1|11507.4|11511.9|11511.1|11508|11507.1|398
1643682900000|2022-02-01 02:35:00|11508|11507.3|11506.1|11505.1|11509.1|11508.4|11505.8|11504.9|352
1643683200000|2022-02-01 02:40:00|11506|11505|11502|11501.3|11506.9|11506|11501.1|11500.2|336
1643683500000|2022-02-01 02:45:00|11501.9|11501.2|11504.1|11503.4|11504.6|11503.8|11501.9|11501.2|210
1643683800000|2022-02-01 02:50:00|11504.2|11503.5|11505|11504|11506|11505.2|11504|11503.2|327
1643684100000|2022-02-01 02:55:00|11504.7|11503.8|11506.1|11505.4|11506.1|11505.4|11503.7|11503|213
1643684400000|2022-02-01 03:00:00|11506|11505.3|11506.6|11505.9|11506.8|11506|11505.3|11504.5|253
1643684700000|2022-02-01 03:05:00|11506.7|11506|11503.8|11503.1|11507.4|11506.7|11503.8|11502.9|235
1643685000000|2022-02-01 03:10:00|11503.7|11503|11506.7|11505.7|11506.7|11505.7|11503.7|11503|194
1643685300000|2022-02-01 03:15:00|11506.6|11505.6|11499.3|11498.3|11506.7|11505.9|11499.1|11498.2|318
1643685600000|2022-02-01 03:20:00|11499.4|11498.4|11502.8|11501.8|11503|11502.1|11499.3|11498.3|288
1643685900000|2022-02-01 03:25:00|11502.7|11502|11501.4|11500.7|11502.7|11502|11499.9|11498.9|327
1643686200000|2022-02-01 03:30:00|11501.3|11500.6|11504.7|11503.7|11505.8|11504.8|11499.5|11498.5|790
1643686500000|2022-02-01 03:35:00|11504.6|11503.9|11504.4|11503.7|11505.8|11504.8|11501.5|11500.6|707
1643686800000|2022-02-01 03:40:00|11504.3|11503.6|11505.4|11504.4|11506|11505.2|11503.2|11502.3|473
1643687100000|2022-02-01 03:45:00|11505.3|11504.3|11505.2|11504.5|11505.8|11505|11503|11502|440
1643687400000|2022-02-01 03:50:00|11505.1|11504.4|11500.8|11500.1|11505.4|11504.6|11500.7|11499.9|391
1643687700000|2022-02-01 03:55:00|11500.9|11499.9|11499|11498.3|11500.9|11499.9|11497.5|11496.5|454
1643688000000|2022-02-01 04:00:00|11499.1|11498.4|11496.8|11496.1|11499.6|11498.8|11496.8|11495.9|355
1643688300000|2022-02-01 04:05:00|11496.7|11496|11494.9|11493.9|11498.6|11497.9|11494.2|11493.5|407
1643688600000|2022-02-01 04:10:00|11494.4|11493.7|11496.4|11495.7|11497.8|11496.9|11493.3|11492.6|469
1643688900000|2022-02-01 04:15:00|11496.5|11495.8|11496.4|11495.7|11497.9|11497.1|11495.4|11494.5|427
1643689200000|2022-02-01 04:20:00|11496.5|11495.5|11496.4|11495.7|11498|11497.1|11496|11495.2|357
1643689500000|2022-02-01 04:25:00|11496.5|11495.8|11498.9|11497.9|11499.3|11498.6|11496.4|11495.7|320
1643689800000|2022-02-01 04:30:00|11498.7|11498|11495.6|11494.9|11499|11498.1|11495.6|11494.9|321
1643690100000|2022-02-01 04:35:00|11495.3|11494.6|11497.2|11496.5|11497.6|11496.6|11495.1|11494.3|382
1643690400000|2022-02-01 04:40:00|11497.4|11496.4|11494.8|11494.1|11498|11497.1|11493.3|11492.5|345
1643690700000|2022-02-01 04:45:00|11494.9|11494.2|11490.8|11489.8|11495.5|11494.7|11489.2|11488.2|497
1643691000000|2022-02-01 04:50:00|11490.9|11489.9|11492.4|11491.4|11493.3|11492.5|11490.4|11489.7|418
1643691300000|2022-02-01 04:55:00|11492.3|11491.3|11492.8|11492.1|11494|11493.2|11491.5|11490.6|305
1643691600000|2022-02-01 05:00:00|11492.9|11492.2|11494.2|11493.5|11495.8|11495.1|11492.8|11492|348
1643691900000|2022-02-01 05:05:00|11494.3|11493.6|11493.3|11492.3|11494.8|11493.9|11493|11492|263
1643692200000|2022-02-01 05:10:00|11493.8|11492.8|11493.2|11492.5|11494.9|11494|11493|11492.2|243
1643692500000|2022-02-01 05:15:00|11493.1|11492.4|11494.4|11493.7|11495.1|11494.2|11492.5|11491.6|348
1643692800000|2022-02-01 05:20:00|11494.5|11493.5|11494.8|11493.8|11496.1|11495.4|11494|11493.3|226
1643693100000|2022-02-01 05:25:00|11494.7|11493.7|11495.7|11494.7|11495.7|11494.7|11494.2|11493.3|216
1643693400000|2022-02-01 05:30:00|11495.6|11494.6|11496.8|11496.1|11496.8|11496.1|11494.9|11494|310
1643693700000|2022-02-01 05:35:00|11496.9|11496.2|11499.5|11498.5|11501.1|11500.1|11496.8|11495.9|437
1643694000000|2022-02-01 05:40:00|11499.6|11498.6|11496.8|11495.8|11499.8|11498.8|11495.8|11495|308
1643694300000|2022-02-01 05:45:00|11496.7|11496|11494.9|11494.2|11497|11496.2|11494.7|11493.8|140
1643694600000|2022-02-01 05:50:00|11495.2|11494.5|11496.9|11496.2|11498.1|11497.2|11495.1|11494.4|246
1643694900000|2022-02-01 05:55:00|11497.1|11496.4|11500.2|11499.2|11502.6|11501.8|11497.1|11496.2|573
1643695200000|2022-02-01 06:00:00|11500.1|11499.1|11498|11497|11500.8|11499.9|11497.2|11496.3|370
1643695500000|2022-02-01 06:05:00|11498.1|11497.1|11500.7|11500|11500.7|11500|11497.7|11496.8|311
1643695800000|2022-02-01 06:10:00|11500.9|11499.9|11500.8|11499.8|11501.6|11500.7|11499.6|11498.7|284
1643696100000|2022-02-01 06:15:00|11500.9|11499.9|11499.8|11498.8|11502.1|11501.1|11499.5|11498.7|312
1643696400000|2022-02-01 06:20:00|11499.9|11498.9|11504.3|11503.3|11504.3|11503.5|11499.7|11498.8|258
1643696700000|2022-02-01 06:25:00|11504.2|11503.2|11503.9|11503.2|11505.8|11505|11502.9|11501.9|299
1643697000000|2022-02-01 06:30:00|11503.7|11503|11503.4|11502.7|11504|11503.2|11502.5|11501.7|187
1643697300000|2022-02-01 06:35:00|11503.5|11502.8|11503.6|11502.9|11503.8|11503|11503|11502.2|155
1643697600000|2022-02-01 06:40:00|11503.5|11502.8|11504.1|11503.1|11504.1|11503.2|11501.6|11500.8|191
1643697900000|2022-02-01 06:45:00|11504|11503|11502.2|11501.5|11504.1|11503.1|11501.9|11501.1|176
1643698200000|2022-02-01 06:50:00|11502.1|11501.4|11501.7|11501|11502.1|11501.4|11501.4|11500.6|126
1643698500000|2022-02-01 06:55:00|11501.8|11501.1|11504.9|11503.9|11505|11504|11501.6|11500.9|154
1643698800000|2022-02-01 07:00:00|11504.6|11503.8|11505.7|11504.7|11505.7|11504.8|11502.5|11501.6|483
1643699100000|2022-02-01 07:05:00|11505.6|11504.6|11505.9|11505.2|11507.1|11506.3|11504.8|11503.9|489
1643699400000|2022-02-01 07:10:00|11506|11505.3|11506.3|11505.3|11507.5|11506.7|11504.6|11503.8|476
1643699700000|2022-02-01 07:15:00|11506.4|11505.4|11504.2|11503.5|11506.8|11505.9|11504|11503.2|474
1643700000000|2022-02-01 07:20:00|11504.3|11503.6|11502.8|11502.1|11506.2|11505.3|11501.9|11501.1|500
1643700300000|2022-02-01 07:25:00|11502.9|11502.2|11501.7|11501|11504.3|11503.4|11500.6|11499.7|481
1643700600000|2022-02-01 07:30:00|11501.8|11500.8|11496.7|11496|11501.8|11500.9|11495.6|11494.6|551
1643700900000|2022-02-01 07:35:00|11496.6|11495.9|11496.9|11496.2|11499.6|11498.7|11496.2|11495.2|473
1643701200000|2022-02-01 07:40:00|11496.8|11496.1|11499.1|11498.1|11500|11499.1|11496.8|11496|491
1643701500000|2022-02-01 07:45:00|11499.2|11498.2|11497.5|11496.8|11499.7|11498.7|11497.4|11496.6|402
1643701800000|2022-02-01 07:50:00|11497.4|11496.7|11494.8|11494.1|11497.5|11496.8|11494.5|11493.7|593
1643702100000|2022-02-01 07:55:00|11494.9|11493.9|11494.8|11493.8|11495.4|11494.5|11492.5|11491.7|738
1643702400000|2022-02-01 08:00:00|11494.7|11494|11499.4|11498.4|11499.9|11498.9|11490.8|11489.8|804
1643702700000|2022-02-01 08:05:00|11499.3|11498.3|11496.8|11495.8|11499.5|11498.5|11494.4|11493.6|745
1643703000000|2022-02-01 08:10:00|11497.1|11496.1|11500.1|11499.1|11501.5|11500.8|11496.7|11495.7|731
1643703300000|2022-02-01 08:15:00|11500.2|11499.2|11498.7|11497.7|11501.7|11500.9|11498.5|11497.7|604
1643703600000|2022-02-01 08:20:00|11498.8|11497.8|11501.7|11501|11502.7|11501.9|11498.2|11497.5|537
1643703900000|2022-02-01 08:25:00|11501.8|11501.1|11503.1|11502.4|11504.4|11503.4|11501.5|11500.8|454
1643704200000|2022-02-01 08:30:00|11503.2|11502.5|11502.9|11502.2|11504.7|11503.9|11502.8|11502|387
1643704500000|2022-02-01 08:35:00|11502.8|11502.1|11500|11499|11502.9|11502.2|11497.9|11496.9|560
1643704800000|2022-02-01 08:40:00|11500.1|11499.1|11501.5|11500.5|11503.2|11502.4|11499.4|11498.6|546
1643705100000|2022-02-01 08:45:00|11501.4|11500.4|11498.6|11497.6|11501.7|11500.8|11497.7|11497|432
1643705400000|2022-02-01 08:50:00|11498.5|11497.5|11496.3|11495.3|11498.8|11497.8|11495.3|11494.3|555
1643705700000|2022-02-01 08:55:00|11495.6|11494.9|11491|11490|11496.9|11495.9|11490.5|11489.5|511
1643706000000|2022-02-01 09:00:00|11491.1|11490.1|11481.2|11480.2|11491.1|11490.1|11479.7|11479|871
1643706300000|2022-02-01 09:05:00|11481.1|11480.4|11484.6|11483.6|11484.6|11483.7|11479.3|11478.6|670
1643706600000|2022-02-01 09:10:00|11484.5|11483.5|11484.6|11483.6|11485.1|11484.4|11481|11480.1|634
1643706900000|2022-02-01 09:15:00|11484.5|11483.8|11482.2|11481.5|11485|11484|11481.1|11480.1|587
1643707200000|2022-02-01 09:20:00|11482.1|11481.4|11476.5|11475.8|11482.7|11481.8|11474.8|11473.8|794
1643707500000|2022-02-01 09:25:00|11476.7|11475.7|11474.3|11473.3|11479.8|11478.8|11472.7|11471.8|700
1643707800000|2022-02-01 09:30:00|11474.4|11473.4|11476.5|11475.5|11476.9|11475.9|11473.4|11472.4|674
1643708100000|2022-02-01 09:35:00|11476.6|11475.6|11479.5|11478.5|11481|11480|11475.4|11474.5|625
1643708400000|2022-02-01 09:40:00|11479.4|11478.4|11477.5|11476.5|11481.8|11480.9|11476.2|11475.2|694
1643708700000|2022-02-01 09:45:00|11477.6|11476.6|11474.1|11473.1|11477.6|11476.6|11473|11472|613
1643709000000|2022-02-01 09:50:00|11474.2|11473.2|11471.6|11470.6|11474.2|11473.4|11470.8|11469.8|591
1643709300000|2022-02-01 09:55:00|11471.5|11470.5|11469.1|11468.4|11471.8|11470.8|11465|11464|862
1643709600000|2022-02-01 10:00:00|11469.3|11468.6|11472.5|11471.5|11473.1|11472.2|11467.9|11467.1|650
1643709900000|2022-02-01 10:05:00|11472.6|11471.6|11471.2|11470.2|11473.7|11472.8|11469.8|11468.8|493
1643710200000|2022-02-01 10:10:00|11471.1|11470.1|11472|11471|11473.4|11472.4|11468.9|11468.1|549
1643710500000|2022-02-01 10:15:00|11471.9|11470.9|11469.7|11469|11474.8|11473.8|11469.6|11468.7|512
1643710800000|2022-02-01 10:20:00|11469.8|11469.1|11468|11467|11470.4|11469.5|11466.4|11465.5|620
1643711100000|2022-02-01 10:25:00|11468.1|11467.1|11470.5|11469.5|11471.5|11470.5|11467.8|11466.9|450
1643711400000|2022-02-01 10:30:00|11470.6|11469.6|11471.8|11470.8|11473.3|11472.5|11465.7|11464.9|642
1643711700000|2022-02-01 10:35:00|11471.9|11471.2|11471.4|11470.4|11473.9|11473|11470.8|11469.8|488
1643712000000|2022-02-01 10:40:00|11471.5|11470.5|11472.3|11471.3|11473.8|11473|11471.4|11470.4|408
1643712300000|2022-02-01 10:45:00|11471.9|11471.2|11474.7|11473.7|11475.3|11474.4|11469|11468.2|502
1643712600000|2022-02-01 10:50:00|11474.6|11473.6|11471|11470|11474.8|11473.9|11470.5|11469.8|479
1643712900000|2022-02-01 10:55:00|11470.7|11469.9|11472.4|11471.7|11474.7|11473.7|11470|11469.1|458
1643713200000|2022-02-01 11:00:00|11472.5|11471.5|11474.9|11473.9|11476.2|11475.2|11471.9|11470.9|540
1643713500000|2022-02-01 11:05:00|11475|11474|11474.4|11473.4|11477|11476.1|11474.1|11473.3|530
1643713800000|2022-02-01 11:10:00|11474.3|11473.6|11471.9|11471.2|11475.1|11474.3|11471|11470.3|440
1643714100000|2022-02-01 11:15:00|11471.8|11471.1|11468.5|11467.5|11471.9|11471.1|11468.1|11467.1|421
1643714400000|2022-02-01 11:20:00|11468.6|11467.6|11466.6|11465.9|11469.1|11468.3|11466|11465.2|525
1643714700000|2022-02-01 11:25:00|11466.5|11465.8|11462.6|11461.9|11467.4|11466.5|11461.9|11461|547
1643715000000|2022-02-01 11:30:00|11462.7|11462|11465.4|11464.7|11466.5|11465.5|11462.5|11461.6|543
1643715300000|2022-02-01 11:35:00|11465.3|11464.6|11463.7|11462.7|11466.8|11466|11462.5|11461.5|467
1643715600000|2022-02-01 11:40:00|11463.8|11462.8|11462.5|11461.5|11464.7|11463.7|11461.9|11460.9|472
1643715900000|2022-02-01 11:45:00|11462.4|11461.4|11463.1|11462.1|11464|11463.2|11461.1|11460.2|375
1643716200000|2022-02-01 11:50:00|11463|11462|11464.9|11463.9|11465.3|11464.5|11462.4|11461.5|401
1643716500000|2022-02-01 11:55:00|11464.8|11463.8|11463.3|11462.3|11466.8|11465.9|11462.7|11461.8|493
1643716800000|2022-02-01 12:00:00|11463.4|11462.4|11462|11461.3|11464.9|11464.1|11460.1|11459.3|580
1643717100000|2022-02-01 12:05:00|11462.2|11461.2|11458.9|11457.9|11464.8|11463.9|11458.6|11457.8|490
1643717400000|2022-02-01 12:10:00|11459|11458|11458.7|11458|11461.6|11460.8|11458.1|11457.2|517
1643717700000|2022-02-01 12:15:00|11458.8|11458.1|11459.6|11458.9|11462.8|11461.8|11458.8|11457.8|469
1643718000000|2022-02-01 12:20:00|11459.7|11459|11458.2|11457.2|11460.8|11459.8|11457.1|11456.2|472
1643718300000|2022-02-01 12:25:00|11458.1|11457.1|11459.4|11458.4|11459.4|11458.6|11457.3|11456.4|477
1643718600000|2022-02-01 12:30:00|11459.3|11458.3|11461.2|11460.2|11461.3|11460.4|11458.6|11457.9|485
1643718900000|2022-02-01 12:35:00|11461.1|11460.1|11463.6|11462.6|11463.6|11462.6|11461.1|11460.1|528
1643719200000|2022-02-01 12:40:00|11463.4|11462.7|11465.6|11464.6|11465.8|11464.8|11463.3|11462.5|373
1643719500000|2022-02-01 12:45:00|11465.4|11464.7|11466.8|11465.8|11467.4|11466.5|11463.2|11462.3|409
1643719800000|2022-02-01 12:50:00|11466.9|11465.9|11466.3|11465.3|11467.1|11466.3|11464.1|11463.4|360
1643720100000|2022-02-01 12:55:00|11466.2|11465.5|11468.2|11467.5|11469.6|11468.7|11465.5|11464.6|499
1643720400000|2022-02-01 13:00:00|11468.1|11467.1|11465.6|11464.9|11469.5|11468.7|11465.3|11464.5|537
1643720700000|2022-02-01 13:05:00|11465.7|11465|11467.3|11466.3|11467.5|11466.6|11464|11463.1|456
1643721000000|2022-02-01 13:10:00|11467.4|11466.4|11467.3|11466.6|11469.9|11468.9|11467.1|11466.4|381
1643721300000|2022-02-01 13:15:00|11467.4|11466.4|11470.2|11469.2|11470.8|11469.8|11467|11466.2|323
1643721600000|2022-02-01 13:20:00|11470.8|11469.5|11470|11469|11472.4|11471.5|11468.1|11467.2|523
1643721900000|2022-02-01 13:25:00|11469.4|11468.7|11472.6|11471.6|11473|11472.1|11468.7|11467.7|492
1643722200000|2022-02-01 13:30:00|11472.7|11471.7|11475.7|11474.7|11477|11476.1|11470.3|11469.4|670
1643722500000|2022-02-01 13:35:00|11475.8|11475|11470.6|11469.6|11476.8|11475.8|11470.5|11469.5|854
1643722800000|2022-02-01 13:40:00|11470.5|11469.8|11472.7|11471.7|11473.6|11472.7|11470|11469.1|689
1643723100000|2022-02-01 13:45:00|11473|11472|11471.3|11470.3|11475.2|11474.2|11471.1|11470.1|580
1643723400000|2022-02-01 13:50:00|11470.8|11469.8|11468.3|11467.6|11470.8|11469.8|11467.8|11466.8|533
1643723700000|2022-02-01 13:55:00|11468.4|11467.7|11469.9|11468.9|11470.6|11469.7|11467.4|11466.6|477
1643724000000|2022-02-01 14:00:00|11469.8|11468.8|11468.2|11467.5|11471|11470.2|11468.1|11467.2|528
1643724300000|2022-02-01 14:05:00|11468.3|11467.6|11472.5|11471.8|11474.2|11473.4|11467.8|11467.1|525
1643724600000|2022-02-01 14:10:00|11472.4|11471.7|11474.3|11473.3|11476.6|11475.6|11471.5|11470.7|599
1643724900000|2022-02-01 14:15:00|11474.2|11473.2|11474.2|11473.2|11475.9|11474.9|11471|11470|683
1643725200000|2022-02-01 14:20:00|11474.1|11473.4|11471.6|11470.9|11474.4|11473.6|11470.1|11469.3|691
1643725500000|2022-02-01 14:25:00|11471.7|11470.7|11470.3|11469.3|11472.9|11472.2|11468.7|11467.8|595
1643725800000|2022-02-01 14:30:00|11470|11469.1|11469.1|11468.1|11470.1|11469.1|11465.7|11465|690
1643726100000|2022-02-01 14:35:00|11469|11468|11472.8|11471.8|11473.3|11472.3|11467.7|11467|769
1643726400000|2022-02-01 14:40:00|11472.9|11471.9|11477.6|11476.6|11479.7|11478.7|11472.8|11471.8|684
1643726700000|2022-02-01 14:45:00|11477.9|11476.4|11477.1|11476.1|11480.9|11480|11475.7|11474.7|767
1643727000000|2022-02-01 14:50:00|11476.9|11476.2|11481.7|11480.7|11483.4|11482.5|11476.7|11475.7|871
1643727300000|2022-02-01 14:55:00|11481.6|11480.9|11477.9|11475.7|11482.4|11481.4|11476.4|11475.4|988
1643727600000|2022-02-01 15:00:00|11477.7|11473.1|11483.5|11482.5|11486.9|11485.9|11476.8|11473.1|1505
1643727900000|2022-02-01 15:05:00|11483.7|11482.7|11485.3|11484.3|11488.4|11487.5|11483|11482.3|1239
1643728200000|2022-02-01 15:10:00|11485.1|11484.1|11485.2|11484.2|11488.7|11487.8|11482.8|11481.8|886
1643728500000|2022-02-01 15:15:00|11485.3|11484.3|11489|11488|11489.8|11488.8|11482.7|11481.7|838
1643728800000|2022-02-01 15:20:00|11488.9|11487.9|11487.1|11486.1|11489.5|11488.5|11485.1|11484.2|847
1643729100000|2022-02-01 15:25:00|11487.2|11486.2|11485.3|11484.3|11488.3|11487.5|11484.3|11483.5|690
1643729400000|2022-02-01 15:30:00|11485.2|11484.2|11484|11483|11486.6|11485.8|11482.7|11481.9|656
1643729700000|2022-02-01 15:35:00|11483.9|11482.9|11484.3|11483.3|11486.4|11485.7|11482.9|11482|719
1643730000000|2022-02-01 15:40:00|11484.1|11483.4|11482.3|11481.3|11484.9|11483.9|11482.1|11481.2|720
1643730300000|2022-02-01 15:45:00|11482.2|11481.2|11478.8|11477.8|11482.3|11481.4|11477.4|11476.4|797
1643730600000|2022-02-01 15:50:00|11478.7|11477.7|11473.4|11472.7|11478.9|11477.9|11472.4|11471.7|878
1643730900000|2022-02-01 15:55:00|11473.3|11472.6|11480.2|11479.5|11480.2|11479.5|11472.3|11471.6|885
1643731200000|2022-02-01 16:00:00|11480.1|11479.4|11474.7|11473.7|11480.3|11479.5|11474.2|11473.3|787
1643731500000|2022-02-01 16:05:00|11474.6|11473.6|11476.1|11475.4|11478.2|11477.4|11474.5|11473.6|725
1643731800000|2022-02-01 16:10:00|11475.9|11475.2|11478.9|11477.9|11479.2|11478.3|11475.1|11474.1|537
1643732100000|2022-02-01 16:15:00|11478.8|11477.8|11478|11477|11481.9|11481.2|11477.1|11476.4|551
1643732400000|2022-02-01 16:20:00|11477.6|11476.9|11478.3|11477.6|11478.8|11478.1|11476.4|11475.6|531
1643732700000|2022-02-01 16:25:00|11478.2|11477.5|11474.3|11473.3|11479.1|11478.3|11473.9|11473.1|709
1643733000000|2022-02-01 16:30:00|11474.4|11473.4|11478.2|11477.5|11478.5|11477.7|11474.3|11473.4|603
1643733300000|2022-02-01 16:35:00|11478.3|11477.6|11475|11474|11478.4|11477.6|11474.3|11473.5|533
1643733600000|2022-02-01 16:40:00|11475.1|11474.1|11478|11477.3|11478.5|11477.7|11475|11474|511
1643733900000|2022-02-01 16:45:00|11477.9|11477.2|11478.6|11477.6|11478.8|11478.1|11475.7|11475|510
1643734200000|2022-02-01 16:50:00|11478.5|11477.5|11477.9|11476.9|11479.4|11478.6|11477|11476.1|392
1643734500000|2022-02-01 16:55:00|11478.1|11477.4|11478.1|11477.1|11479.8|11478.9|11477.5|11476.7|393
1643734800000|2022-02-01 17:00:00|11478|11477|11475.9|11475.2|11478.1|11477.2|11475.3|11474.4|418
1643735100000|2022-02-01 17:05:00|11475.8|11475.1|11476.5|11475.8|11476.7|11475.9|11474.6|11473.7|264
1643735400000|2022-02-01 17:10:00|11476.6|11475.9|11474.2|11473.2|11476.9|11476|11473.8|11473|316
1643735700000|2022-02-01 17:15:00|11474.1|11473.1|11471.3|11470.3|11474.8|11473.8|11471|11470.1|386
1643736000000|2022-02-01 17:20:00|11471.2|11470.2|11471.2|11470.5|11472.2|11471.3|11470.6|11469.7|349
1643736300000|2022-02-01 17:25:00|11471.3|11470.6|11470.2|11469.2|11471.7|11470.9|11468.1|11467.3|313
1643736600000|2022-02-01 17:30:00|11470.3|11469.3|11467.5|11466.8|11470.3|11469.4|11467.4|11466.4|364
1643736900000|2022-02-01 17:35:00|11467.4|11466.7|11466.4|11465.4|11468|11467|11464.9|11464.1|331
1643737200000|2022-02-01 17:40:00|11466.3|11465.3|11470.5|11469.5|11470.6|11469.7|11465.2|11464.3|487
1643737500000|2022-02-01 17:45:00|11470.4|11469.7|11468.2|11467.5|11471.1|11470.3|11467.8|11467.1|504
1643737800000|2022-02-01 17:50:00|11468.4|11467.4|11467.6|11466.6|11468.5|11467.7|11466.7|11465.9|396
1643738100000|2022-02-01 17:55:00|11467.7|11466.7|11468.9|11468.2|11469.1|11468.3|11467.3|11466.5|352
1643738400000|2022-02-01 18:00:00|11469.1|11468.4|11467|11466|11469.9|11469.1|11466.8|11465.9|395
1643738700000|2022-02-01 18:05:00|11466.9|11465.9|11464.4|11463.7|11467.3|11466.4|11464.2|11463.2|352
1643739000000|2022-02-01 18:10:00|11464.5|11463.8|11466.3|11465.3|11466.5|11465.7|11464.4|11463.6|178
1643739300000|2022-02-01 18:15:00|11466.2|11465.2|11466.6|11465.6|11467|11466.2|11465.6|11464.7|210
1643739600000|2022-02-01 18:20:00|11466.4|11465.7|11468.9|11468.2|11468.9|11468.2|11465.7|11464.9|236
1643739900000|2022-02-01 18:25:00|11469|11468.3|11470.3|11469.3|11470.7|11469.9|11467.1|11466.4|358
1643740200000|2022-02-01 18:30:00|11470.1|11469.4|11467.7|11466.7|11471|11470.2|11467.5|11466.6|353
1643740500000|2022-02-01 18:35:00|11467.8|11466.8|11467.3|11466.3|11468.7|11468|11466.8|11466|316
1643740800000|2022-02-01 18:40:00|11467.2|11466.2|11466.8|11466.1|11467.8|11467|11465.9|11465.1|252
1643741100000|2022-02-01 18:45:00|11466.7|11466|11468.9|11468.2|11469|11468.3|11466.2|11465.4|239
1643741400000|2022-02-01 18:50:00|11468.8|11468.1|11468.6|11467.6|11469.2|11468.5|11467.5|11466.6|216
1643741700000|2022-02-01 18:55:00|11468.5|11467.5|11465.7|11464.7|11469.3|11468.3|11465.5|11464.6|306
1643742000000|2022-02-01 19:00:00|11465.8|11464.8|11468.4|11467.4|11468.4|11467.6|11464.1|11463.3|262
1643742300000|2022-02-01 19:05:00|11468.5|11467.5|11472.4|11471.4|11473.4|11472.4|11468.3|11467.3|316
1643742600000|2022-02-01 19:10:00|11472.5|11471.5|11473.8|11472.8|11474.3|11473.3|11472.3|11471.3|352
1643742900000|2022-02-01 19:15:00|11473.7|11472.7|11474.2|11473.2|11474.6|11473.6|11473.4|11472.6|301
1643743200000|2022-02-01 19:20:00|11474.1|11473.1|11471.4|11470.4|11474.3|11473.3|11471.2|11470.4|364
1643743500000|2022-02-01 19:25:00|11471.5|11470.5|11471.8|11470.8|11472.5|11471.8|11470.5|11469.7|267
1643743800000|2022-02-01 19:30:00|11471.7|11470.7|11472.4|11471.7|11474.3|11473.4|11471.4|11470.6|256
1643744100000|2022-02-01 19:35:00|11472.5|11471.5|11471.4|11470.7|11473.3|11472.3|11471.1|11470.4|292
1643744400000|2022-02-01 19:40:00|11471.5|11470.8|11472.1|11471.4|11472.5|11471.5|11469.8|11469|325
1643744700000|2022-02-01 19:45:00|11472.7|11472|11472|11471.3|11473.2|11472.4|11471.8|11471|274
1643745000000|2022-02-01 19:50:00|11472.3|11471.2|11470|11469.3|11472.3|11471.4|11470|11469.1|284
1643745300000|2022-02-01 19:55:00|11470.1|11469.4|11470|11469.3|11472.8|11471.9|11469.8|11469.1|497
1643745600000|2022-02-01 20:00:00|11470.2|11469.5|11475.1|11474.1|11476.1|11475.1|11470.1|11469.2|424
1643745900000|2022-02-01 20:05:00|11474.9|11473.9|11477.8|11476.8|11478.4|11477.7|11474.2|11473.2|387
1643746200000|2022-02-01 20:10:00|11477.6|11476.9|11475.7|11474.7|11478.5|11477.6|11475.5|11474.7|309
1643746500000|2022-02-01 20:15:00|11475.5|11474.8|11473|11472|11475.6|11474.8|11472.5|11471.6|303
1643746800000|2022-02-01 20:20:00|11473.1|11472.1|11473.8|11472.8|11473.9|11473.1|11471.5|11470.6|352
1643747100000|2022-02-01 20:25:00|11473.9|11472.9|11473.2|11472.2|11474.2|11473.3|11471.1|11470.4|388
1643747400000|2022-02-01 20:30:00|11473.3|11472.3|11474.7|11474|11474.7|11474|11472.7|11471.8|333
1643747700000|2022-02-01 20:35:00|11474.9|11473.9|11474.3|11473.3|11474.9|11474|11473.6|11472.7|288
1643748000000|2022-02-01 20:40:00|11474.2|11473.5|11474.3|11473.3|11474.5|11473.5|11472.4|11471.7|366
1643748300000|2022-02-01 20:45:00|11474.4|11473.4|11472.3|11471.6|11474.4|11473.4|11472.2|11471.5|319
1643748600000|2022-02-01 20:50:00|11472.4|11471.7|11471.6|11470.9|11473.2|11472.3|11471.3|11470.5|361
1643748900000|2022-02-01 20:55:00|11471.7|11471|11469.8|11468.8|11471.9|11471.2|11469|11468|381
1643749200000|2022-02-01 21:00:00|11469.7|11468.7|11471|11470|11471.5|11470.5|11467.3|11466.4|468
1643749500000|2022-02-01 21:05:00|11471.1|11470.1|11472|11471.3|11472.3|11471.4|11470.4|11469.5|233
1643749800000|2022-02-01 21:10:00|11472.2|11471.5|11471.3|11470.6|11472.3|11471.5|11470.2|11469.3|255
1643750100000|2022-02-01 21:15:00|11471.1|11470.1|11468.4|11467.4|11471.1|11470.1|11468.4|11467.4|217
1643750400000|2022-02-01 21:20:00|11468.5|11467.5|11472.1|11471.1|11472.5|11471.5|11467.8|11466.8|441
1643750700000|2022-02-01 21:25:00|11472|11471|11469|11468|11472.4|11471.4|11468.9|11467.9|374
1643751000000|2022-02-01 21:30:00|11468.9|11467.9|11469.1|11468.1|11469.7|11468.7|11468.7|11467.7|187
1643751300000|2022-02-01 21:35:00|11469.2|11468.2|11470.4|11469.4|11471|11470|11469.1|11468.1|237
1643751600000|2022-02-01 21:40:00|11470.5|11469.5|11469|11468|11470.5|11469.5|11468.8|11467.8|275
1643751900000|2022-02-01 21:45:00|11469.1|11468.1|11469.2|11468.2|11469.7|11468.7|11468.7|11467.6|224
1643752200000|2022-02-01 21:50:00|11469.1|11468.1|11470.4|11469.4|11470.6|11469.6|11469.1|11468|237
1643752500000|2022-02-01 21:55:00|11470.3|11469.3|11473.3|11467.3|11473.3|11469.6|11469|11465.8|348
1643752800000|2022-02-01 22:00:00|11473.4|11467.4|11473.3|11467.3|11475.7|11469.7|11469.1|11465.8|71
1643753100000|2022-02-01 22:05:00|11473.2|11467.2|11471.6|11465.6|11473.2|11467.2|11470.1|11464.1|70
1643753400000|2022-02-01 22:10:00|11472.2|11466.2|11471.1|11465.1|11472.8|11466.8|11468.9|11462.9|1002
1643753700000|2022-02-01 22:15:00|11471.2|11465.2|11469.9|11463.9|11471.4|11465.4|11468.8|11462.8|182
1643754000000|2022-02-01 22:20:00|11469.8|11463.8|11471.4|11465.4|11471.4|11465.4|11469|11463.6|302
1643754300000|2022-02-01 22:25:00|11471.5|11465.5|11470.4|11464.4|11471.5|11465.5|11469|11463.7|215
1643754600000|2022-02-01 22:30:00|11470.3|11464.3|11472.1|11466.1|11472.2|11466.2|11470|11464|323
1643754900000|2022-02-01 22:35:00|11472|11466|11471.9|11467.3|11472.4|11467.5|11470.2|11465.1|901
1643755200000|2022-02-01 22:40:00|11472|11467.4|11472.1|11468.4|11472.3|11468.6|11471.3|11467|1216
1643755500000|2022-02-01 22:45:00|11472|11468.3|11472.2|11468.9|11472.9|11469.6|11471.3|11468.2|866
1643755800000|2022-02-01 22:50:00|11472.1|11468.8|11472.2|11468.9|11472.8|11469.3|11471.2|11468.4|912
1643756100000|2022-02-01 22:55:00|11471.8|11468.8|11471.5|11468.2|11472.4|11469.1|11471.1|11467.9|329
1643756400000|2022-02-01 23:00:00|11471.6|11468.3|11472.2|11470.2|11472.3|11470.3|11470.5|11467.3|944
1643756700000|2022-02-01 23:05:00|11472.1|11470.1|11471.9|11470.9|11473.1|11472.1|11471.2|11469.5|546
1643757000000|2022-02-01 23:10:00|11472.1|11470.6|11473.1|11472.1|11473.3|11472.2|11471.3|11470.2|334
1643757300000|2022-02-01 23:15:00|11473|11472|11472.8|11471.8|11473|11472|11471.5|11470.5|177
1643757600000|2022-02-01 23:20:00|11472.9|11471.9|11474.1|11473.1|11474.2|11473.4|11472.2|11471.2|190
1643757900000|2022-02-01 23:25:00|11474|11473|11473.5|11472.5|11474.2|11473.2|11472.6|11471.7|121
1643758200000|2022-02-01 23:30:00|11473.3|11472.3|11474|11473|11474.2|11473.2|11472.9|11471.9|124
1643758500000|2022-02-01 23:35:00|11473.9|11472.9|11474|11473|11474.8|11473.8|11473.8|11472.8|126
1643758800000|2022-02-01 23:40:00|11474.1|11473.1|11473.8|11472.8|11474.3|11473.3|11473.5|11472.6|106
1643759100000|2022-02-01 23:45:00|11473.6|11472.9|11473.1|11472.1|11474.2|11473.2|11472.7|11471.7|116
1643759400000|2022-02-01 23:50:00|11473|11472|11473.8|11472.8|11473.8|11472.9|11473|11472|67
1643759700000|2022-02-01 23:55:00|11473.7|11472.7|11474.1|11473.1|11475.2|11474.2|11473.6|11472.6|113
1643760000000|2022-02-02 00:00:00|11474.2|11473.2|11471.5|11470.5|11475|11474.1|11470.8|11469.9|421
1643760300000|2022-02-02 00:05:00|11471.6|11470.6|11470.9|11469.9|11473.7|11472.7|11468.2|11467.5|353
1643760600000|2022-02-02 00:10:00|11470.6|11469.8|11472.4|11471.4|11473.5|11472.6|11470|11469.1|254
1643760900000|2022-02-02 00:15:00|11472.6|11471.7|11474.3|11473.3|11476.4|11475.5|11472.2|11471.3|274
1643761200000|2022-02-02 00:20:00|11474|11473|11477.6|11476.6|11479|11478.3|11474|11473|327
1643761500000|2022-02-02 00:25:00|11477.5|11476.8|11478.6|11477.6|11478.8|11478.1|11476.5|11475.7|372
1643761800000|2022-02-02 00:30:00|11478.5|11477.8|11477.4|11476.7|11478.5|11477.8|11477|11476.1|366
1643762100000|2022-02-02 00:35:00|11477.6|11476.6|11475.2|11474.5|11477.7|11476.9|11474|11473.2|218
1643762400000|2022-02-02 00:40:00|11475.1|11474.4|11473.5|11472.8|11475.2|11474.5|11473.2|11472.4|119
1643762700000|2022-02-02 00:45:00|11473.6|11472.9|11473.6|11472.9|11474|11473.1|11471|11470|280
1643763000000|2022-02-02 00:50:00|11473.5|11472.8|11469.5|11468.5|11475.3|11474.3|11468.1|11467.1|601
1643763300000|2022-02-02 00:55:00|11469.4|11468.4|11469.1|11468.1|11469.9|11468.9|11467.1|11466.2|385
1643763600000|2022-02-02 01:00:00|11468.7|11468|11466.1|11465.1|11469.1|11468.1|11465.2|11464.4|415
1643763900000|2022-02-02 01:05:00|11466|11465|11468.4|11467.4|11468.5|11467.5|11465.5|11464.8|337
1643764200000|2022-02-02 01:10:00|11468.2|11467.2|11469.2|11468.2|11469.3|11468.4|11466.9|11465.9|336
1643764500000|2022-02-02 01:15:00|11468.6|11467.9|11466.8|11465.8|11468.6|11467.9|11465.8|11465.1|427
1643764800000|2022-02-02 01:20:00|11466.7|11465.7|11468.5|11467.5|11469.2|11468.2|11466.2|11465.5|308
1643765100000|2022-02-02 01:25:00|11468.6|11467.6|11467.2|11466.2|11469.8|11468.9|11466.4|11465.6|318
1643765400000|2022-02-02 01:30:00|11467.3|11466.3|11467.1|11466.1|11468.7|11467.7|11466.7|11465.8|286
1643765700000|2022-02-02 01:35:00|11467.2|11466.2|11469.1|11468.4|11469.3|11468.5|11466.6|11465.7|238
1643766000000|2022-02-02 01:40:00|11469.2|11468.5|11469.2|11468.2|11469.8|11469|11468.4|11467.7|157
1643766300000|2022-02-02 01:45:00|11469.3|11468.3|11468.9|11467.9|11469.3|11468.6|11466.7|11465.8|308
1643766600000|2022-02-02 01:50:00|11469|11468|11470.2|11469.5|11470.5|11469.6|11468.9|11467.9|304
1643766900000|2022-02-02 01:55:00|11470.4|11469.4|11470.5|11469.8|11470.6|11469.9|11469|11468.2|268
1643767200000|2022-02-02 02:00:00|11470.4|11469.7|11471.7|11471|11472.6|11471.7|11469.6|11468.8|334
1643767500000|2022-02-02 02:05:00|11471.9|11471.2|11473|11472.3|11473.9|11473.1|11471.6|11470.8|267
1643767800000|2022-02-02 02:10:00|11472.9|11472.2|11473.3|11472.6|11474.6|11473.7|11472.3|11471.5|290
1643768100000|2022-02-02 02:15:00|11473.2|11472.5|11473.9|11473.2|11474.2|11473.3|11473.1|11472.3|177
1643768400000|2022-02-02 02:20:00|11473.8|11473.1|11474.2|11473.2|11474.4|11473.5|11472.9|11472.2|291
1643768700000|2022-02-02 02:25:00|11474.3|11473.3|11474.7|11473.7|11475|11474.2|11473.4|11472.6|202
1643769000000|2022-02-02 02:30:00|11474.9|11473.9|11472.9|11471.9|11475.1|11474.3|11472.8|11471.8|226
1643769300000|2022-02-02 02:35:00|11473.1|11472.1|11473|11472|11473.7|11472.8|11472.6|11471.7|203
1643769600000|2022-02-02 02:40:00|11473.1|11472.1|11473|11472|11473.2|11472.3|11472.3|11471.4|173
1643769900000|2022-02-02 02:45:00|11472.9|11471.9|11471.7|11471|11473.2|11472.3|11471.2|11470.5|154
1643770200000|2022-02-02 02:50:00|11471.8|11471.1|11470.9|11470.2|11471.9|11471.1|11470.7|11469.8|137
1643770500000|2022-02-02 02:55:00|11470.8|11470.1|11471.9|11470.9|11472.4|11471.4|11470.7|11469.9|250
1643770800000|2022-02-02 03:00:00|11471.8|11470.8|11472.5|11471.5|11472.5|11471.6|11471.3|11470.4|157
1643771100000|2022-02-02 03:05:00|11472.4|11471.4|11474.2|11473.2|11474.2|11473.4|11472.3|11471.4|130
1643771400000|2022-02-02 03:10:00|11474.3|11473.3|11474.4|11473.4|11474.9|11473.9|11473.3|11472.6|117
1643771700000|2022-02-02 03:15:00|11474.3|11473.3|11472.3|11471.6|11474.7|11474|11472.3|11471.3|262
1643772000000|2022-02-02 03:20:00|11472.4|11471.7|11473.3|11472.6|11474.7|11473.8|11472.3|11471.5|223
1643772300000|2022-02-02 03:25:00|11473.2|11472.5|11475.5|11474.8|11476.3|11475.6|11473.1|11472.4|200
1643772600000|2022-02-02 03:30:00|11475.6|11474.9|11478.1|11477.1|11478.2|11477.4|11475.3|11474.6|303
1643772900000|2022-02-02 03:35:00|11478|11477.3|11477.7|11477|11478.9|11478|11477.6|11476.6|265
1643773200000|2022-02-02 03:40:00|11477.9|11476.9|11477.6|11476.9|11478|11477.2|11476.9|11476|210
1643773500000|2022-02-02 03:45:00|11477.9|11476.8|11477.2|11476.5|11478.2|11477.3|11476.9|11476.1|161
1643773800000|2022-02-02 03:50:00|11477.3|11476.6|11478.5|11477.5|11478.9|11478.1|11477.3|11476.6|196
1643774100000|2022-02-02 03:55:00|11478.4|11477.7|11480.1|11479.4|11480.7|11480|11478|11477|210
1643774400000|2022-02-02 04:00:00|11480.3|11479.3|11479.8|11478.8|11480.7|11480|11478.8|11478|205
1643774700000|2022-02-02 04:05:00|11479.6|11478.9|11477.7|11476.7|11479.7|11479|11477.5|11476.7|237
1643775000000|2022-02-02 04:10:00|11477.5|11476.8|11476.6|11475.6|11478.1|11477.3|11475.7|11475|221
1643775300000|2022-02-02 04:15:00|11476.5|11475.5|11475.8|11474.8|11477.2|11476.3|11475.5|11474.7|238
1643775600000|2022-02-02 04:20:00|11475.7|11474.7|11476.5|11475.8|11476.9|11476.1|11475.3|11474.5|276
1643775900000|2022-02-02 04:25:00|11476.6|11475.5|11476.4|11475.4|11476.9|11476.1|11476.1|11475.2|165
1643776200000|2022-02-02 04:30:00|11476.5|11475.5|11477|11476|11477.3|11476.5|11475.3|11474.4|130
1643776500000|2022-02-02 04:35:00|11477.1|11476.1|11475|11474.3|11477.2|11476.4|11474.7|11473.9|205
1643776800000|2022-02-02 04:40:00|11474.9|11474.2|11474.8|11474.1|11475.3|11474.4|11474.4|11473.6|80
1643777100000|2022-02-02 04:45:00|11474.9|11474.2|11475|11474.3|11475.3|11474.6|11474.1|11473.3|134
1643777400000|2022-02-02 04:50:00|11475.1|11474.4|11475.7|11475|11476.7|11475.9|11475|11474.2|124
1643777700000|2022-02-02 04:55:00|11475.9|11474.9|11476.9|11476.2|11477.3|11476.5|11475.5|11474.6|135
1643778000000|2022-02-02 05:00:00|11476.8|11476.1|11477.6|11476.9|11478.3|11477.4|11476.8|11476.1|150
1643778300000|2022-02-02 05:05:00|11477.7|11477|11476.8|11476.1|11478.1|11477.3|11476.5|11475.7|164
1643778600000|2022-02-02 05:10:00|11476.7|11476|11477.5|11476.8|11477.6|11476.8|11476.3|11475.5|116
1643778900000|2022-02-02 05:15:00|11477.4|11476.7|11476.5|11475.5|11478.2|11477.3|11476.2|11475.3|183
1643779200000|2022-02-02 05:20:00|11476.7|11475.8|11475.4|11474.4|11476.9|11476|11475.2|11474.3|206
1643779500000|2022-02-02 05:25:00|11475.5|11474.8|11475.4|11474.7|11476.7|11475.8|11475|11474.2|173
1643779800000|2022-02-02 05:30:00|11475.3|11474.6|11475.6|11474.9|11476.7|11475.9|11475.3|11474.3|172
1643780100000|2022-02-02 05:35:00|11475.7|11475|11474.8|11474.1|11476.5|11475.7|11474.1|11473.3|174
1643780400000|2022-02-02 05:40:00|11475|11474|11476.8|11476.1|11476.9|11476.1|11474.6|11473.8|143
1643780700000|2022-02-02 05:45:00|11476.7|11476|11476|11475|11477|11476.1|11475.4|11474.6|224
1643781000000|2022-02-02 05:50:00|11475.9|11474.9|11474.5|11473.8|11475.9|11474.9|11473.9|11473.1|191
1643781300000|2022-02-02 05:55:00|11474.6|11473.9|11476|11475|11476|11475.2|11474|11473.1|228
1643781600000|2022-02-02 06:00:00|11475.9|11474.9|11476.9|11475.9|11476.9|11475.9|11475.4|11474.5|287
1643781900000|2022-02-02 06:05:00|11476.8|11475.8|11475.8|11475.1|11477|11476.3|11475.6|11474.7|219
1643782200000|2022-02-02 06:10:00|11475.7|11475|11475.1|11474.1|11476.9|11476.1|11474.2|11473.4|285
1643782500000|2022-02-02 06:15:00|11475|11474.3|11473.5|11472.5|11475.1|11474.3|11472.8|11472|221
1643782800000|2022-02-02 06:20:00|11473.2|11472.6|11473.5|11472.5|11473.7|11472.8|11472.3|11471.5|190
1643783100000|2022-02-02 06:25:00|11473.6|11472.6|11473.9|11472.9|11475.2|11474.4|11472.9|11472.1|229
1643783400000|2022-02-02 06:30:00|11474.1|11473.1|11475.6|11474.6|11475.6|11474.7|11473.3|11472.4|211
1643783700000|2022-02-02 06:35:00|11475.5|11474.5|11475.5|11474.8|11476|11475|11474|11473.3|237
1643784000000|2022-02-02 06:40:00|11475.4|11474.7|11473.7|11473|11475.6|11474.7|11473.7|11472.8|241
1643784300000|2022-02-02 06:45:00|11473.8|11472.8|11471.4|11470.4|11474.3|11473.5|11471.1|11470.2|233
1643784600000|2022-02-02 06:50:00|11471.5|11470.5|11469.8|11468.8|11472|11471|11468.8|11467.9|307
1643784900000|2022-02-02 06:55:00|11469.7|11468.7|11471.2|11470.2|11471.8|11470.9|11469.7|11468.7|248
1643785200000|2022-02-02 07:00:00|11471.1|11470.1|11465.9|11464.9|11471.3|11470.5|11465.4|11464.6|498
1643785500000|2022-02-02 07:05:00|11465.8|11464.8|11464.6|11463.6|11467.1|11466.1|11462.3|11461.4|476
1643785800000|2022-02-02 07:10:00|11464.5|11463.5|11464.7|11463.7|11465.8|11464.9|11463.8|11463|412
1643786100000|2022-02-02 07:15:00|11464.6|11463.6|11463.5|11462.8|11464.6|11463.7|11462.9|11462.1|354
1643786400000|2022-02-02 07:20:00|11463.6|11462.6|11463.1|11462.4|11464.3|11463.5|11461.7|11460.7|355
1643786700000|2022-02-02 07:25:00|11463|11462.3|11463|11462.3|11463.3|11462.4|11461.9|11461|335
1643787000000|2022-02-02 07:30:00|11463.2|11462.2|11462.1|11461.1|11464.4|11463.5|11460|11459.3|352
1643787300000|2022-02-02 07:35:00|11462|11461|11464.6|11463.9|11466.1|11465.3|11461.7|11460.9|443
1643787600000|2022-02-02 07:40:00|11464.7|11464|11465.7|11464.7|11467|11466.1|11464.4|11463.5|399
1643787900000|2022-02-02 07:45:00|11465.5|11464.8|11464.8|11463.8|11466.3|11465.3|11463.8|11462.9|333
1643788200000|2022-02-02 07:50:00|11464.9|11463.9|11466.9|11466.2|11467|11466.3|11463.6|11462.7|327
1643788500000|2022-02-02 07:55:00|11467|11466.3|11463.5|11462.5|11467.9|11467.2|11461.9|11461|447
1643788800000|2022-02-02 08:00:00|11463.6|11462.6|11458.8|11457.8|11463.9|11463|11458.7|11457.7|784
1643789100000|2022-02-02 08:05:00|11458.7|11457.7|11457.5|11456.5|11460.8|11459.9|11456.6|11455.6|613
1643789400000|2022-02-02 08:10:00|11457.4|11456.7|11457.5|11456.5|11458|11457.1|11455.6|11454.8|508
1643789700000|2022-02-02 08:15:00|11456.9|11456.2|11457.3|11456.3|11459.8|11458.8|11455.2|11454.3|445
1643790000000|2022-02-02 08:20:00|11457.4|11456.4|11458.2|11457.5|11458.8|11458|11455.5|11454.8|406
1643790300000|2022-02-02 08:25:00|11458.3|11457.6|11454.2|11453.2|11460.8|11459.9|11453.1|11452.1|550
1643790600000|2022-02-02 08:30:00|11454.1|11453.1|11453.8|11452.8|11456.6|11455.9|11452.8|11451.9|579
1643790900000|2022-02-02 08:35:00|11453.6|11452.9|11456.5|11455.5|11457.4|11456.6|11451.3|11450.3|641
1643791200000|2022-02-02 08:40:00|11456.6|11455.6|11456.4|11455.4|11457.4|11456.6|11455.6|11454.6|488
1643791500000|2022-02-02 08:45:00|11456.3|11455.3|11453.4|11452.4|11456.6|11455.7|11452.7|11451.9|478
1643791800000|2022-02-02 08:50:00|11453.2|11452.5|11456|11455|11456.6|11455.6|11452.6|11451.6|460
1643792100000|2022-02-02 08:55:00|11455.9|11454.9|11454|11453.3|11456.4|11455.6|11453.8|11452.9|440
1643792400000|2022-02-02 09:00:00|11454.2|11453.2|11456.9|11455.9|11457.9|11457.1|11451.8|11450.9|482
1643792700000|2022-02-02 09:05:00|11456.8|11456.2|11458.1|11457.1|11458.8|11457.8|11456.4|11455.6|396
1643793000000|2022-02-02 09:10:00|11458.2|11457.2|11460.2|11459.2|11460.3|11459.3|11457.8|11456.9|331
1643793300000|2022-02-02 09:15:00|11460.7|11459.7|11459|11458.3|11461.2|11460.2|11457.5|11456.6|401
1643793600000|2022-02-02 09:20:00|11459.1|11458.1|11459.2|11458.2|11460|11459.3|11457.3|11456.6|537
1643793900000|2022-02-02 09:25:00|11459.1|11458.1|11454.4|11453.7|11459.3|11458.3|11453.5|11452.7|476
1643794200000|2022-02-02 09:30:00|11454.5|11453.8|11452.3|11451.3|11457.2|11456.2|11452.2|11451.2|505
1643794500000|2022-02-02 09:35:00|11452.2|11451.2|11446.4|11445.4|11453.4|11452.5|11444.6|11443.9|664
1643794800000|2022-02-02 09:40:00|11446.3|11445.3|11442|11441|11446.9|11446.1|11441.8|11440.9|601
1643795100000|2022-02-02 09:45:00|11441.9|11440.9|11442.7|11441.7|11444.7|11443.7|11440.9|11440.2|540
1643795400000|2022-02-02 09:50:00|11442.8|11441.8|11443.8|11442.8|11444.9|11443.9|11441.1|11440.2|478
1643795700000|2022-02-02 09:55:00|11443.6|11442.9|11441|11440|11444.8|11443.9|11440.4|11439.5|589
1643796000000|2022-02-02 10:00:00|11440.9|11439.9|11442.3|11441.6|11443.5|11442.5|11440.2|11439.3|729
1643796300000|2022-02-02 10:05:00|11442.4|11441.7|11443.8|11442.8|11444.6|11443.7|11441|11440|542
1643796600000|2022-02-02 10:10:00|11443.7|11442.7|11440.9|11439.9|11444.1|11443.1|11440.9|11439.9|410
1643796900000|2022-02-02 10:15:00|11440.7|11440|11436.3|11435.3|11441.3|11440.4|11434.7|11433.7|583
1643797200000|2022-02-02 10:20:00|11436.2|11435.2|11435.1|11434.4|11436.5|11435.6|11432.7|11431.7|567
1643797500000|2022-02-02 10:25:00|11434.9|11434.2|11435.4|11434.4|11439.4|11438.4|11433.6|11432.6|643
1643797800000|2022-02-02 10:30:00|11435.5|11434.5|11436.4|11435.4|11437.3|11436.3|11434.1|11433.1|441
1643798100000|2022-02-02 10:35:00|11436.3|11435.3|11439|11438|11439.7|11438.8|11435.5|11434.6|514
1643798400000|2022-02-02 10:40:00|11439.1|11438.1|11435.5|11434.5|11439.4|11438.4|11435.2|11434.5|540
1643798700000|2022-02-02 10:45:00|11435.6|11434.6|11439.7|11438.7|11441.9|11440.9|11434.7|11433.9|519
1643799000000|2022-02-02 10:50:00|11439.8|11438.8|11439|11438.3|11441.6|11440.7|11438.3|11437.4|481
1643799300000|2022-02-02 10:55:00|11438.9|11438.2|11441|11440.3|11441.7|11440.8|11438.8|11438|469
1643799600000|2022-02-02 11:00:00|11440.9|11440.2|11439.5|11438.5|11441.1|11440.2|11437.4|11436.5|547
1643799900000|2022-02-02 11:05:00|11439.8|11438.8|11441.6|11440.9|11442|11441.2|11438.9|11438.1|486
1643800200000|2022-02-02 11:10:00|11441.5|11440.8|11440.4|11439.4|11442.7|11441.9|11440.1|11439.2|373
1643800500000|2022-02-02 11:15:00|11440.2|11439.5|11439|11438.3|11441.4|11440.6|11438.7|11437.9|468
1643800800000|2022-02-02 11:20:00|11438.9|11438.2|11437.3|11436.3|11439.4|11438.7|11436.1|11435.2|392
1643801100000|2022-02-02 11:25:00|11437.1|11436.1|11436.5|11435.5|11437.2|11436.2|11434.7|11433.9|486
1643801400000|2022-02-02 11:30:00|11436.4|11435.4|11437.6|11436.9|11437.8|11437|11435.1|11434.1|386
1643801700000|2022-02-02 11:35:00|11437.8|11436.8|11437.7|11436.7|11438.5|11437.6|11436.3|11435.4|401
1643802000000|2022-02-02 11:40:00|11437.8|11436.8|11438|11437|11440.3|11439.3|11437|11436.1|416
1643802300000|2022-02-02 11:45:00|11438.1|11437.1|11438.6|11437.6|11439.5|11438.7|11437.8|11436.8|323
1643802600000|2022-02-02 11:50:00|11438.3|11437.7|11434.9|11434.2|11439.1|11438.2|11434.1|11433.1|457
1643802900000|2022-02-02 11:55:00|11435|11434.3|11434.8|11433.8|11437|11436.1|11434.4|11433.6|372
1643803200000|2022-02-02 12:00:00|11434.9|11433.9|11434.6|11433.6|11435.2|11434.4|11433.1|11432.1|447
1643803500000|2022-02-02 12:05:00|11434.5|11433.5|11431.9|11430.9|11435.5|11434.5|11430.7|11429.8|318
1643803800000|2022-02-02 12:10:00|11431.8|11430.8|11430.2|11429.5|11432.8|11431.8|11430.1|11429.3|500
1643804100000|2022-02-02 12:15:00|11430.4|11429.7|11428.7|11427.7|11430.7|11429.9|11426.2|11425.4|427
1643804400000|2022-02-02 12:20:00|11428.5|11427.8|11428.6|11427.6|11429.2|11428.4|11427.2|11426.3|484
1643804700000|2022-02-02 12:25:00|11428.5|11427.5|11427.5|11426.8|11430.9|11430|11426.8|11425.9|508
1643805000000|2022-02-02 12:30:00|11427.6|11426.6|11428.3|11427.6|11429.2|11428.3|11427.2|11426.2|472
1643805300000|2022-02-02 12:35:00|11428.2|11427.5|11427|11426.3|11429.3|11428.4|11426.5|11425.8|393
1643805600000|2022-02-02 12:40:00|11426.9|11426.2|11427.4|11426.4|11427.5|11426.8|11426|11425.3|315
1643805900000|2022-02-02 12:45:00|11427.5|11426.5|11428.7|11427.7|11428.8|11427.9|11425.5|11424.8|386
1643806200000|2022-02-02 12:50:00|11428.8|11427.8|11428.5|11427.8|11429.2|11428.4|11426|11425.2|397
1643806500000|2022-02-02 12:55:00|11428.4|11427.7|11424.4|11423.7|11429|11428.1|11424.4|11423.5|542
1643806800000|2022-02-02 13:00:00|11424.3|11423.6|11422.3|11421.6|11425.5|11424.6|11421.6|11420.7|599
1643807100000|2022-02-02 13:05:00|11422.5|11421.5|11426.2|11425.2|11426.5|11425.5|11421.1|11420.3|524
1643807400000|2022-02-02 13:10:00|11426|11425.3|11425.7|11422.2|11427.3|11426.3|11424.8|11422|408
1643807700000|2022-02-02 13:15:00|11425.5|11422.4|11426.7|11425.7|11428.2|11427.2|11416.8|11414.3|1059
1643808000000|2022-02-02 13:20:00|11426.8|11425.8|11428.3|11427.3|11428.6|11427.8|11421.5|11420.7|888
1643808300000|2022-02-02 13:25:00|11428.2|11427.5|11431.8|11430.8|11431.9|11431|11426.6|11425.6|697
1643808600000|2022-02-02 13:30:00|11431.7|11430.7|11434|11433|11434.7|11433.9|11430.1|11429.2|719
1643808900000|2022-02-02 13:35:00|11434.1|11433.1|11432.2|11431.2|11434.4|11433.5|11430.4|11429.6|563
1643809200000|2022-02-02 13:40:00|11432.1|11431.1|11436|11435.3|11437.3|11436.4|11430.4|11429.6|565
1643809500000|2022-02-02 13:45:00|11435.7|11435|11436.1|11435.4|11437.8|11436.9|11434.9|11434.1|665
1643809800000|2022-02-02 13:50:00|11436.3|11435.3|11439.2|11438.2|11441.4|11440.4|11434.6|11433.9|651
1643810100000|2022-02-02 13:55:00|11439.1|11438.1|11443|11442.3|11443.4|11442.6|11437.7|11437|599
1643810400000|2022-02-02 14:00:00|11442.6|11441.9|11442.9|11442.2|11444.9|11444.1|11440.2|11439.4|863
1643810700000|2022-02-02 14:05:00|11443.4|11442.7|11441.4|11440.4|11443.9|11443|11441|11440.2|643
1643811000000|2022-02-02 14:10:00|11441.2|11440.5|11437.6|11436.9|11442.7|11441.8|11435.7|11434.8|746
1643811300000|2022-02-02 14:15:00|11437.7|11436.7|11437.9|11436.9|11438.4|11437.6|11435.1|11434.2|700
1643811600000|2022-02-02 14:20:00|11438|11437|11434.8|11433.8|11438.6|11437.6|11433.9|11433|576
1643811900000|2022-02-02 14:25:00|11434.6|11433.9|11434.1|11433.4|11435.8|11434.9|11433.3|11432.5|685
1643812200000|2022-02-02 14:30:00|11433.8|11433.1|11430.8|11429.8|11435.9|11434.9|11430.5|11429.7|946
1643812500000|2022-02-02 14:35:00|11430.5|11429.7|11427|11426|11431.7|11430.8|11425.7|11424.8|985
1643812800000|2022-02-02 14:40:00|11426.9|11425.9|11424.7|11424|11427|11426|11422|11421.2|1014
1643813100000|2022-02-02 14:45:00|11424.6|11423.9|11422|11421|11424.9|11424|11420.3|11419.5|792
1643813400000|2022-02-02 14:50:00|11422.2|11421.2|11426.1|11425.1|11426.7|11425.8|11420.4|11419.5|742
1643813700000|2022-02-02 14:55:00|11426|11425|11424.8|11423.8|11426.8|11426|11424.4|11423.5|728
1643814000000|2022-02-02 15:00:00|11424.7|11424|11427|11426.3|11428.6|11427.8|11420.1|11419.2|936
1643814300000|2022-02-02 15:05:00|11427.1|11426.1|11429.3|11428.3|11429.9|11429.1|11425.9|11424.9|587
1643814600000|2022-02-02 15:10:00|11429.2|11428.2|11430.8|11430.1|11433.9|11433|11427.4|11426.7|729
1643814900000|2022-02-02 15:15:00|11431|11430|11431.3|11430.3|11434.3|11433.3|11430.5|11429.7|706
1643815200000|2022-02-02 15:20:00|11431.4|11430.4|11431.4|11430.4|11433.8|11432.9|11430.7|11429.8|770
1643815500000|2022-02-02 15:25:00|11431.2|11430.5|11430.4|11429.4|11431.4|11430.6|11426.2|11425.2|771
1643815800000|2022-02-02 15:30:00|11430.1|11429.2|11430.4|11429.7|11433.5|11432.6|11429|11428.2|655
1643816100000|2022-02-02 15:35:00|11430.3|11429.6|11434.9|11434.2|11435|11434.2|11429.3|11428.5|640
1643816400000|2022-02-02 15:40:00|11435|11434.3|11434.6|11433.9|11435.2|11434.5|11430.9|11430.1|579
1643816700000|2022-02-02 15:45:00|11434.7|11433.7|11433.9|11432.9|11437.7|11436.9|11433.7|11432.8|718
1643817000000|2022-02-02 15:50:00|11433.8|11432.8|11437.8|11436.8|11439.2|11438.3|11432.5|11431.7|718
1643817300000|2022-02-02 15:55:00|11437.7|11437|11438.3|11437.3|11441.1|11440.4|11437.3|11436.5|778
1643817600000|2022-02-02 16:00:00|11438.1|11437.4|11438.5|11437.5|11441.3|11440.5|11436.9|11436.2|688
1643817900000|2022-02-02 16:05:00|11438.6|11437.6|11438.8|11437.8|11440.4|11439.5|11437.6|11436.9|631
1643818200000|2022-02-02 16:10:00|11438.7|11437.7|11437.7|11437|11438.9|11438.1|11435|11434.1|587
1643818500000|2022-02-02 16:15:00|11437.6|11436.9|11436.7|11436|11439.9|11439.2|11436.6|11435.9|675
1643818800000|2022-02-02 16:20:00|11436.6|11435.9|11434.4|11433.7|11437.8|11436.9|11434.3|11433.6|630
1643819100000|2022-02-02 16:25:00|11434.3|11433.6|11435.1|11434.1|11436.7|11435.8|11434.3|11433.6|512
1643819400000|2022-02-02 16:30:00|11435|11434|11435|11434|11437.4|11436.4|11434.4|11433.7|378
1643819700000|2022-02-02 16:35:00|11434.9|11433.9|11433.6|11432.9|11435.7|11434.8|11433.2|11432.4|410
1643820000000|2022-02-02 16:40:00|11433.5|11432.8|11434.5|11433.8|11435|11434.1|11432.4|11431.6|471
1643820300000|2022-02-02 16:45:00|11434.6|11433.9|11434.1|11433.4|11434.9|11434.1|11433.6|11432.7|342
1643820600000|2022-02-02 16:50:00|11434|11433.3|11435.2|11434.2|11436|11435.3|11434|11433.2|382
1643820900000|2022-02-02 16:55:00|11435|11434.3|11437.7|11436.7|11438.7|11437.8|11434.6|11433.7|432
1643821200000|2022-02-02 17:00:00|11437.4|11436.6|11437.5|11436.8|11437.9|11437.2|11436.1|11435.2|432
1643821500000|2022-02-02 17:05:00|11437.4|11436.7|11435.3|11434.6|11438|11437.1|11434.2|11433.4|419
1643821800000|2022-02-02 17:10:00|11435.2|11434.5|11434.7|11433.7|11435.6|11434.7|11433.5|11432.7|301
1643822100000|2022-02-02 17:15:00|11434.6|11433.6|11433.7|11432.7|11434.6|11433.7|11432.5|11431.5|293
1643822400000|2022-02-02 17:20:00|11433.6|11432.6|11431.9|11431.2|11434.3|11433.4|11431.8|11431|419
1643822700000|2022-02-02 17:25:00|11431.8|11431.1|11430.8|11429.8|11432.2|11431.3|11430.2|11429.5|266
1643823000000|2022-02-02 17:30:00|11430.9|11429.9|11432.4|11431.4|11432.5|11431.8|11429.9|11429|291
1643823300000|2022-02-02 17:35:00|11432.3|11431.3|11432.2|11431.5|11433|11432.1|11431.6|11430.8|187
1643823600000|2022-02-02 17:40:00|11432|11431.3|11432.4|11431.4|11433.1|11432.1|11430.1|11429.1|221
1643823900000|2022-02-02 17:45:00|11432.5|11431.5|11432.8|11431.8|11433.7|11433|11431.9|11431|227
1643824200000|2022-02-02 17:50:00|11432.9|11431.9|11432.3|11431.3|11433.3|11432.4|11432.1|11431.1|230
1643824500000|2022-02-02 17:55:00|11432.2|11431.2|11433|11432.3|11433.9|11433|11431.5|11430.7|310
1643824800000|2022-02-02 18:00:00|11433.1|11432.4|11432.2|11431.2|11435.2|11434.4|11432.1|11431.1|276
1643825100000|2022-02-02 18:05:00|11432.3|11431.3|11431.8|11431.1|11432.9|11432.1|11431.2|11430.3|263
1643825400000|2022-02-02 18:10:00|11431.9|11431.2|11433.5|11432.5|11433.8|11433|11431.3|11430.4|291
1643825700000|2022-02-02 18:15:00|11433.1|11432.4|11434.8|11433.8|11434.8|11433.8|11433|11432.1|182
1643826000000|2022-02-02 18:20:00|11434.7|11433.7|11434.3|11433.3|11435.2|11434.4|11433.6|11432.6|244
1643826300000|2022-02-02 18:25:00|11434.4|11433.4|11435.2|11434.2|11436|11435.1|11434|11433.1|214
1643826600000|2022-02-02 18:30:00|11435.3|11434.6|11437.5|11436.5|11437.7|11436.9|11435.3|11434.5|226
1643826900000|2022-02-02 18:35:00|11437.6|11436.6|11437.7|11436.7|11438.4|11437.6|11436.7|11435.8|228
1643827200000|2022-02-02 18:40:00|11437.8|11436.8|11438.5|11437.8|11439.4|11438.5|11437.5|11436.7|217
1643827500000|2022-02-02 18:45:00|11438.6|11437.6|11440.1|11439.4|11440.1|11439.4|11438|11437.2|295
1643827800000|2022-02-02 18:50:00|11440.3|11439.6|11440.9|11440.2|11441.4|11440.7|11440.1|11439.1|264
1643828100000|2022-02-02 18:55:00|11440.8|11440.1|11439.7|11439|11441.1|11440.2|11439.6|11438.7|256
1643828400000|2022-02-02 19:00:00|11439.6|11438.9|11441.9|11440.9|11442.2|11441.3|11439.6|11438.8|330
1643828700000|2022-02-02 19:05:00|11441.8|11440.8|11441.6|11440.6|11442.3|11441.5|11441.2|11440.4|300
1643829000000|2022-02-02 19:10:00|11441.5|11440.5|11439.9|11439.2|11441.9|11441.2|11439.8|11439|274
1643829300000|2022-02-02 19:15:00|11440.1|11439.1|11440.8|11439.8|11441.3|11440.3|11439.2|11438.4|352
1643829600000|2022-02-02 19:20:00|11440.9|11439.9|11438.4|11437.4|11442.3|11441.4|11437.9|11437|397
1643829900000|2022-02-02 19:25:00|11438.2|11437.5|11442.1|11441.1|11442.2|11441.4|11438.2|11437.4|371
1643830200000|2022-02-02 19:30:00|11442|11441|11442.2|11441.2|11442.5|11441.7|11440.8|11440|316
1643830500000|2022-02-02 19:35:00|11442.3|11441.3|11441.4|11440.4|11442.4|11441.6|11440.1|11439.4|343
1643830800000|2022-02-02 19:40:00|11441.3|11440.6|11440.6|11439.6|11441.9|11441.2|11440|11439.1|311
1643831100000|2022-02-02 19:45:00|11440.4|11439.7|11439.4|11438.4|11441.1|11440.1|11439|11438.1|268
1643831400000|2022-02-02 19:50:00|11439.3|11438.3|11438.7|11438|11440.2|11439.4|11438.7|11437.9|213
1643831700000|2022-02-02 19:55:00|11438.6|11437.9|11438.4|11437.7|11440.2|11439.3|11437.6|11436.9|327
1643832000000|2022-02-02 20:00:00|11438.5|11437.8|11438.5|11437.5|11439.4|11438.4|11437.6|11436.8|357
1643832300000|2022-02-02 20:05:00|11438.4|11437.4|11440.2|11439.5|11440.4|11439.6|11438.3|11437.3|296
1643832600000|2022-02-02 20:10:00|11440.5|11439.4|11440.2|11439.5|11440.6|11439.6|11439.8|11438.9|207
1643832900000|2022-02-02 20:15:00|11440.3|11439.6|11441.1|11440.1|11441.4|11440.4|11440.2|11439.2|195
1643833200000|2022-02-02 20:20:00|11441|11440|11441|11440|11441.6|11440.7|11440.8|11439.9|180
1643833500000|2022-02-02 20:25:00|11441.1|11440.1|11443.8|11442.8|11444.4|11443.5|11440.9|11439.9|294
1643833800000|2022-02-02 20:30:00|11443.5|11442.5|11442.3|11441.3|11443.8|11442.9|11441.9|11440.9|278
1643834100000|2022-02-02 20:35:00|11442.4|11441.4|11443.3|11442.3|11443.4|11442.5|11441.4|11440.5|331
1643834400000|2022-02-02 20:40:00|11443.2|11442.2|11444.5|11443.8|11445|11444.1|11443.1|11442.2|283
1643834700000|2022-02-02 20:45:00|11444.7|11443.7|11444.3|11443.6|11444.7|11443.7|11442.7|11442|316
1643835000000|2022-02-02 20:50:00|11444.4|11443.4|11446|11445|11447.1|11446.1|11443.8|11443|331
1643835300000|2022-02-02 20:55:00|11445.7|11444.7|11446.3|11445.3|11446.5|11445.5|11443.5|11442.7|405
1643835600000|2022-02-02 21:00:00|11446.4|11445.4|11445.4|11444.4|11447.1|11446.1|11445|11444|293
1643835900000|2022-02-02 21:05:00|11445.3|11444.3|11443.1|11442.1|11445.5|11444.5|11443|11442|361
1643836200000|2022-02-02 21:10:00|11442.9|11442.2|11441.8|11441.1|11443.3|11442.3|11441.2|11440.2|293
1643836500000|2022-02-02 21:15:00|11442|11441|11444.2|11443.2|11444.2|11443.2|11441.7|11440.7|215
1643836800000|2022-02-02 21:20:00|11444.1|11443.1|11442.8|11441.8|11445|11444|11442.7|11441.7|158
1643837100000|2022-02-02 21:25:00|11442.7|11441.7|11443.3|11442.6|11443.6|11442.7|11442.5|11441.7|135
1643837400000|2022-02-02 21:30:00|11443.4|11442.7|11442.3|11441.3|11443.8|11442.9|11442.2|11441.2|166
1643837700000|2022-02-02 21:35:00|11442.2|11441.2|11442.4|11441.4|11442.4|11441.4|11441.4|11440.4|105
1643838000000|2022-02-02 21:40:00|11442.1|11441.1|11443|11442|11443.1|11442.1|11441.8|11440.8|88
1643838300000|2022-02-02 21:45:00|11442.8|11441.8|11443.5|11442.5|11443.7|11442.7|11442.8|11441.8|75
1643838600000|2022-02-02 21:50:00|11443.6|11442.6|11443.8|11442.8|11443.9|11442.9|11442.9|11441.9|86
1643838900000|2022-02-02 21:55:00|11443.5|11442.5|11447.2|11442.6|11447.3|11443.8|11443.2|11441.9|195
1643839200000|2022-02-02 22:00:00|11448.5|11442.5|11445.1|11439.1|11448.9|11442.9|11443.1|11437.1|85
1643839500000|2022-02-02 22:05:00|11444.9|11438.9|11445.3|11439.3|11445.7|11439.7|11444.5|11438.5|344
1643839800000|2022-02-02 22:10:00|11445.2|11439.2|11445.7|11439.7|11445.9|11439.9|11444.5|11438.5|685
1643840100000|2022-02-02 22:15:00|11445.8|11439.8|11445.8|11439.8|11446|11440|11445.5|11439.5|777
1643840400000|2022-02-02 22:20:00|11445.9|11439.9|11445.7|11439.7|11445.9|11439.9|11444.3|11438.3|615
1643840700000|2022-02-02 22:25:00|11445.8|11439.8|11445.7|11439.7|11445.9|11439.9|11445.4|11439.4|519
1643841000000|2022-02-02 22:30:00|11445.6|11439.6|11444.4|11439.5|11446|11440|11444.2|11438.8|226
1643841300000|2022-02-02 22:35:00|11444.3|11439.4|11444.7|11440.3|11445.1|11440.7|11444|11439.3|453
1643841600000|2022-02-02 22:40:00|11444.6|11440.2|11445|11441.2|11445.5|11442.3|11444.4|11439.8|604
1643841900000|2022-02-02 22:45:00|11445.1|11441.5|11446.5|11442.6|11446.9|11443.7|11445.1|11441.3|390
1643842200000|2022-02-02 22:50:00|11446.6|11442.3|11446.5|11443.3|11447|11443.9|11446.2|11442.3|688
1643842500000|2022-02-02 22:55:00|11446.7|11443.2|11448.5|11443.3|11450.4|11444.6|11446.3|11441.6|756
1643842800000|2022-02-02 23:00:00|11448.8|11443.5|11445.4|11444.4|11449.1|11445.2|11445.4|11442.4|969
1643843100000|2022-02-02 23:05:00|11445.5|11444.5|11442.5|11441.5|11446|11444.5|11442.4|11441.2|387
1643843400000|2022-02-02 23:10:00|11442.4|11441.4|11439.6|11438.6|11442.9|11441.5|11439.3|11437.9|360
1643843700000|2022-02-02 23:15:00|11439.5|11438.5|11438.8|11437.8|11440.3|11439.3|11438.7|11437.7|222
1643844000000|2022-02-02 23:20:00|11438.5|11437.5|11435.3|11434.3|11438.5|11437.5|11435.1|11434.1|243
1643844300000|2022-02-02 23:25:00|11435.4|11434.4|11436|11435|11436.3|11435.3|11435.2|11434.3|107
1643844600000|2022-02-02 23:30:00|11435.8|11435.1|11437.4|11436.4|11439.5|11438.5|11435.5|11434.5|270
1643844900000|2022-02-02 23:35:00|11437.5|11436.5|11439.5|11438.8|11439.9|11438.9|11436.5|11435.5|216
1643845200000|2022-02-02 23:40:00|11439.4|11438.4|11438.2|11437.2|11439.7|11438.7|11438.1|11437.1|148
1643845500000|2022-02-02 23:45:00|11438.1|11437.1|11436.8|11435.8|11438.9|11437.9|11436.5|11435.6|247
1643845800000|2022-02-02 23:50:00|11436.9|11435.9|11437.3|11436.3|11438.1|11437.1|11436.7|11435.7|171
1643846100000|2022-02-02 23:55:00|11437.4|11436.4|11438.7|11437.7|11438.8|11437.8|11436.8|11435.8|276
1643846400000|2022-02-03 00:00:00|11438.3|11437.6|11439.7|11438.7|11440.1|11439.1|11435.4|11434.4|522
1643846700000|2022-02-03 00:05:00|11439.6|11438.6|11435.1|11434.1|11441.7|11440.7|11434.7|11433.7|490
1643847000000|2022-02-03 00:10:00|11435.2|11434.2|11437.6|11436.6|11438|11437.1|11434.3|11433.3|349
1643847300000|2022-02-03 00:15:00|11437.8|11437.1|11445.5|11444.5|11445.7|11444.7|11437.8|11437.1|558
1643847600000|2022-02-03 00:20:00|11445.4|11444.7|11446.5|11445.5|11447.5|11446.6|11443.1|11442.2|423
1643847900000|2022-02-03 00:25:00|11446.3|11445.6|11445.2|11444.2|11447.2|11446.4|11443.8|11443|364
1643848200000|2022-02-03 00:30:00|11445.1|11444.1|11442.8|11441.8|11446.4|11445.6|11442.2|11441.3|387
1643848500000|2022-02-03 00:35:00|11442.7|11442|11441.3|11440.6|11444.8|11443.8|11440.9|11440.2|328
1643848800000|2022-02-03 00:40:00|11441.7|11441|11438.6|11437.6|11442.8|11442|11438.4|11437.6|373
1643849100000|2022-02-03 00:45:00|11438.7|11437.7|11439.4|11438.4|11440|11439|11438|11437|271
1643849400000|2022-02-03 00:50:00|11439.5|11438.5|11445.1|11444.1|11445.8|11445.1|11438.2|11437.2|661
1643849700000|2022-02-03 00:55:00|11444.9|11443.9|11445.8|11444.8|11447.2|11446.3|11443.5|11442.7|470
1643850000000|2022-02-03 01:00:00|11445.7|11444.7|11444.3|11443.6|11447.7|11446.9|11443.6|11442.7|342
1643850300000|2022-02-03 01:05:00|11444.4|11443.7|11441.2|11440.5|11444.8|11443.9|11440.8|11439.8|286
1643850600000|2022-02-03 01:10:00|11441.3|11440.6|11442.7|11441.7|11442.9|11441.9|11440.1|11439.2|293
1643850900000|2022-02-03 01:15:00|11442.8|11441.8|11441.7|11440.7|11442.9|11442.1|11440.9|11440.2|338
1643851200000|2022-02-03 01:20:00|11441.6|11440.6|11439.7|11438.7|11441.9|11441|11438.6|11437.7|329
1643851500000|2022-02-03 01:25:00|11439.8|11438.8|11440.5|11439.8|11440.8|11439.9|11438.9|11438.1|245
1643851800000|2022-02-03 01:30:00|11440.6|11439.9|11438.2|11437.2|11440.8|11439.9|11437.9|11436.9|261
1643852100000|2022-02-03 01:35:00|11438.3|11437.3|11442.3|11441.6|11442.9|11442|11438.1|11437.1|371
1643852400000|2022-02-03 01:40:00|11442.2|11441.5|11441.3|11440.3|11442.6|11441.7|11440.9|11440.2|371
1643852700000|2022-02-03 01:45:00|11441.1|11440.4|11441.1|11440.4|11442|11441.2|11440.6|11439.8|304
1643853000000|2022-02-03 01:50:00|11441.2|11440.5|11439|11438|11441.9|11440.9|11438.6|11437.7|326
1643853300000|2022-02-03 01:55:00|11439.1|11438.1|11438.6|11437.9|11440.2|11439.3|11437.6|11436.7|349
1643853600000|2022-02-03 02:00:00|11438.7|11437.7|11436.2|11435.5|11438.7|11437.9|11435.8|11434.8|294
1643853900000|2022-02-03 02:05:00|11436.1|11435.4|11434.5|11433.8|11436.6|11435.7|11433|11432.3|461
1643854200000|2022-02-03 02:10:00|11434.6|11433.9|11435.9|11435.2|11436.7|11435.9|11434.6|11433.8|243
1643854500000|2022-02-03 02:15:00|11436|11435.3|11437.4|11436.4|11437.4|11436.6|11435.2|11434.3|269
1643854800000|2022-02-03 02:20:00|11437.3|11436.3|11438.8|11437.8|11438.9|11437.9|11436.8|11436|258
1643855100000|2022-02-03 02:25:00|11438.7|11438|11440.9|11439.9|11441.7|11440.8|11438.7|11437.8|369
1643855400000|2022-02-03 02:30:00|11441|11440|11442.8|11442.1|11443.1|11442.3|11440.1|11439.2|305
1643855700000|2022-02-03 02:35:00|11442.7|11442|11444.5|11443.8|11444.5|11443.8|11442.7|11441.9|181
1643856000000|2022-02-03 02:40:00|11444.4|11443.7|11444|11443|11444.8|11444|11443|11442.2|221
1643856300000|2022-02-03 02:45:00|11444.1|11443.1|11444.6|11443.6|11445.2|11444.2|11443.9|11443|288
1643856600000|2022-02-03 02:50:00|11444.7|11443.7|11445.1|11444.4|11446.1|11445.4|11443.8|11442.9|194
1643856900000|2022-02-03 02:55:00|11445.2|11444.5|11444.8|11443.8|11446.1|11445.2|11444.6|11443.6|178
1643857200000|2022-02-03 03:00:00|11444.7|11443.7|11444.1|11443.4|11445.7|11444.9|11443.8|11442.9|252
1643857500000|2022-02-03 03:05:00|11444.3|11443.3|11444.8|11444.1|11445.2|11444.3|11443.4|11442.6|212
1643857800000|2022-02-03 03:10:00|11444.7|11444|11444.5|11443.5|11445.4|11444.6|11444.2|11443.4|281
1643858100000|2022-02-03 03:15:00|11444.4|11443.4|11443.5|11442.5|11445.2|11444.4|11442.8|11441.8|234
1643858400000|2022-02-03 03:20:00|11443.6|11442.6|11442.6|11441.9|11444.2|11443.3|11441.9|11441.2|271
1643858700000|2022-02-03 03:25:00|11442.5|11441.8|11441|11440|11442.9|11442.1|11440.7|11439.8|270
1643859000000|2022-02-03 03:30:00|11440.8|11440.1|11441.4|11440.7|11442.3|11441.5|11440.6|11439.8|303
1643859300000|2022-02-03 03:35:00|11441.2|11440.5|11442.4|11441.4|11442.5|11441.5|11440.1|11439.4|237
1643859600000|2022-02-03 03:40:00|11442.3|11441.6|11443.3|11442.3|11444|11443.2|11442.2|11441.3|254
1643859900000|2022-02-03 03:45:00|11443.2|11442.5|11443.4|11442.7|11444.2|11443.3|11443|11442.1|208
1643860200000|2022-02-03 03:50:00|11443.6|11442.6|11443.7|11443|11443.9|11443.1|11442.1|11441.2|234
1643860500000|2022-02-03 03:55:00|11443.8|11443.1|11442.7|11441.7|11444|11443.2|11442|11441.2|280
1643860800000|2022-02-03 04:00:00|11442.6|11441.9|11443.5|11442.5|11444|11443.2|11442.5|11441.7|262
1643861100000|2022-02-03 04:05:00|11443.4|11442.4|11446.2|11445.5|11446.8|11446|11443.4|11442.4|203
1643861400000|2022-02-03 04:10:00|11446.4|11445.4|11451.8|11451.1|11452|11451.1|11446.1|11445.3|304
1643861700000|2022-02-03 04:15:00|11452|11451|11452.3|11451.3|11453.7|11453|11451.5|11450.6|374
1643862000000|2022-02-03 04:20:00|11452.4|11451.4|11451.6|11450.9|11452.4|11451.6|11450.3|11449.4|219
1643862300000|2022-02-03 04:25:00|11451.7|11451|11450|11449|11452.3|11451.5|11450|11449|247
1643862600000|2022-02-03 04:30:00|11449.9|11448.9|11448.7|11448|11450.5|11449.6|11448.5|11447.6|258
1643862900000|2022-02-03 04:35:00|11448.5|11447.8|11447.7|11447|11449|11448.1|11447.6|11446.7|236
1643863200000|2022-02-03 04:40:00|11447.8|11447.1|11446.2|11445.5|11448.7|11447.8|11446.2|11445.4|271
1643863500000|2022-02-03 04:45:00|11445.9|11445.2|11447.6|11446.9|11447.8|11447|11445.8|11445|230
1643863800000|2022-02-03 04:50:00|11447.5|11446.8|11447.6|11446.9|11449.1|11448.3|11446.8|11445.9|179
1643864100000|2022-02-03 04:55:00|11447.5|11446.8|11450.6|11449.6|11451.6|11450.8|11447.4|11446.6|382
1643864400000|2022-02-03 05:00:00|11450.5|11449.5|11450.7|11450|11451.9|11451|11450.1|11449.3|235
1643864700000|2022-02-03 05:05:00|11450.9|11449.9|11449.9|11448.9|11450.9|11449.9|11449.5|11448.5|163
1643865000000|2022-02-03 05:10:00|11450|11449|11451.1|11450.1|11451.1|11450.2|11449.8|11449|148
1643865300000|2022-02-03 05:15:00|11451.2|11450.5|11452.1|11451.1|11453.9|11453|11451.1|11450.3|349
1643865600000|2022-02-03 05:20:00|11452.2|11451.2|11452.5|11451.5|11452.9|11451.9|11449.2|11448.4|326
1643865900000|2022-02-03 05:25:00|11452.6|11451.6|11452.3|11451.3|11453.7|11453|11452.3|11451.3|255
1643866200000|2022-02-03 05:30:00|11452.4|11451.4|11453.2|11452.5|11453.9|11452.9|11451.5|11450.7|256
1643866500000|2022-02-03 05:35:00|11453.1|11452.4|11453.1|11452.1|11453.9|11452.9|11452.5|11451.6|205
1643866800000|2022-02-03 05:40:00|11453|11452|11453.4|11452.4|11453.5|11452.7|11451.6|11450.6|175
1643867100000|2022-02-03 05:45:00|11453.5|11452.5|11452.7|11451.7|11453.5|11452.5|11452.2|11451.4|145
1643867400000|2022-02-03 05:50:00|11452.6|11451.6|11452.5|11451.8|11453.5|11452.7|11452.2|11451.3|214
1643867700000|2022-02-03 05:55:00|11452.7|11451.7|11452.9|11452.2|11453.4|11452.4|11452|11451.2|273
1643868000000|2022-02-03 06:00:00|11453.1|11452.1|11453.2|11452.2|11453.8|11452.8|11451.9|11451.2|295
1643868300000|2022-02-03 06:05:00|11453.3|11452.3|11454.5|11453.8|11454.9|11454|11451.5|11450.7|340
1643868600000|2022-02-03 06:10:00|11454.4|11453.7|11454.3|11453.3|11454.8|11453.9|11452.7|11451.9|223
1643868900000|2022-02-03 06:15:00|11454.2|11453.2|11454.3|11453.3|11455|11454.1|11453.3|11452.4|283
1643869200000|2022-02-03 06:20:00|11454.1|11453.4|11454.3|11453.6|11455.2|11454.2|11453.6|11452.7|241
1643869500000|2022-02-03 06:25:00|11454.1|11453.4|11454.1|11453.1|11455.8|11455.1|11453.9|11453.1|207
1643869800000|2022-02-03 06:30:00|11454.2|11453.2|11450.2|11449.2|11454.2|11453.4|11449.5|11448.7|211
1643870100000|2022-02-03 06:35:00|11450.4|11449.7|11452.5|11451.5|11452.5|11451.6|11450.1|11449.3|165
1643870400000|2022-02-03 06:40:00|11452.4|11451.4|11453.4|11452.7|11454.3|11453.4|11452.3|11451.3|202
1643870700000|2022-02-03 06:45:00|11453.6|11452.6|11452.4|11451.4|11454.1|11453.2|11452.2|11451.4|190
1643871000000|2022-02-03 06:50:00|11452.5|11451.5|11451.8|11451.1|11452.8|11452|11451.6|11450.8|263
1643871300000|2022-02-03 06:55:00|11451.9|11450.9|11455|11454|11455.3|11454.4|11451.9|11450.9|290
1643871600000|2022-02-03 07:00:00|11454.7|11453.9|11452.2|11451.2|11454.9|11453.9|11452.1|11451.1|343
1643871900000|2022-02-03 07:05:00|11452.3|11451.3|11452.3|11451.3|11453|11452|11450.7|11449.8|355
1643872200000|2022-02-03 07:10:00|11452.2|11451.2|11454.7|11453.7|11455.2|11454.4|11451.7|11450.7|307
1643872500000|2022-02-03 07:15:00|11454.6|11453.9|11454.2|11453.2|11455|11454|11453|11452.1|317
1643872800000|2022-02-03 07:20:00|11454.1|11453.1|11456|11455|11456.6|11455.7|11454.1|11453.1|355
1643873100000|2022-02-03 07:25:00|11455.8|11455.1|11459.5|11458.8|11459.8|11458.9|11455.4|11454.4|459
1643873400000|2022-02-03 07:30:00|11459.6|11458.9|11458.9|11457.9|11460.3|11459.4|11458.1|11457.3|377
1643873700000|2022-02-03 07:35:00|11459|11458|11459.9|11458.9|11461|11460.3|11458.8|11457.8|297
1643874000000|2022-02-03 07:40:00|11459.8|11458.8|11460.5|11459.5|11461|11460|11457.9|11457.1|301
1643874300000|2022-02-03 07:45:00|11460.4|11459.4|11458.9|11457.9|11461|11460.2|11457.7|11457|334
1643874600000|2022-02-03 07:50:00|11458.8|11458.1|11459.5|11458.8|11460|11459.1|11457.6|11456.7|301
1643874900000|2022-02-03 07:55:00|11459.6|11458.9|11458.6|11457.6|11460.7|11459.9|11458.4|11457.5|265
1643875200000|2022-02-03 08:00:00|11458.3|11457.5|11464.2|11463.5|11464.9|11464|11458.1|11457.3|690
1643875500000|2022-02-03 08:05:00|11464.1|11463.4|11468.4|11467.4|11468.7|11467.8|11464|11463.1|603
1643875800000|2022-02-03 08:10:00|11468.5|11467.5|11466.8|11465.8|11468.7|11467.8|11464.6|11463.7|567
1643876100000|2022-02-03 08:15:00|11466.7|11466|11466.2|11465.2|11468|11467.1|11464.6|11463.6|603
1643876400000|2022-02-03 08:20:00|11466.1|11465.4|11465.5|11464.5|11466.1|11465.4|11463.5|11462.6|506
1643876700000|2022-02-03 08:25:00|11465.6|11464.6|11468|11467.3|11468.5|11467.7|11465|11464.1|521
1643877000000|2022-02-03 08:30:00|11467.9|11467.2|11465.1|11464.4|11468.1|11467.4|11464.6|11463.8|620
1643877300000|2022-02-03 08:35:00|11465.2|11464.2|11465.5|11464.8|11465.9|11465.1|11463.8|11462.9|550
1643877600000|2022-02-03 08:40:00|11465.6|11464.6|11466.7|11465.7|11467.4|11466.7|11464.9|11464|466
1643877900000|2022-02-03 08:45:00|11466.8|11465.8|11467.1|11466.1|11468.2|11467.4|11466.2|11465.4|441
1643878200000|2022-02-03 08:50:00|11466.8|11466.5|11469.5|11468.8|11469.8|11468.9|11466.8|11466.4|369
1643878500000|2022-02-03 08:55:00|11469.6|11468.9|11468.1|11467.1|11470.5|11469.7|11466.8|11466|460
1643878800000|2022-02-03 09:00:00|11468.2|11467.2|11468.6|11467.6|11469.2|11468.3|11465.4|11464.6|420
1643879100000|2022-02-03 09:05:00|11468.4|11467.7|11472|11471|11472.6|11471.6|11468.3|11467.6|422
1643879400000|2022-02-03 09:10:00|11471.9|11470.9|11472.9|11472.2|11473.3|11472.5|11471.1|11470.1|438
1643879700000|2022-02-03 09:15:00|11473|11472.3|11471.3|11470.3|11473.6|11472.8|11471.1|11470.1|482
1643880000000|2022-02-03 09:20:00|11471.4|11470.4|11470.9|11469.9|11471.6|11470.7|11468.7|11468|439
1643880300000|2022-02-03 09:25:00|11470.8|11469.8|11471.3|11470.3|11472.1|11471.1|11469.6|11468.6|371
1643880600000|2022-02-03 09:30:00|11471.4|11470.4|11472.1|11471.1|11472.7|11471.9|11470.7|11469.8|400
1643880900000|2022-02-03 09:35:00|11472|11471|11472.5|11471.8|11472.7|11471.9|11471.1|11470.2|355
1643881200000|2022-02-03 09:40:00|11472.4|11471.7|11472.9|11472.2|11473.2|11472.4|11471|11470.1|434
1643881500000|2022-02-03 09:45:00|11473|11472|11477.3|11476.6|11478|11477.1|11472.8|11472|470
1643881800000|2022-02-03 09:50:00|11477.4|11476.7|11475.7|11474.7|11478.5|11477.6|11475.5|11474.5|410
1643882100000|2022-02-03 09:55:00|11475.6|11474.6|11475.3|11474.3|11476.9|11476|11474.9|11474.2|465
1643882400000|2022-02-03 10:00:00|11475.2|11474.2|11475.2|11474.2|11476.3|11475.3|11474.2|11473.5|418
1643882700000|2022-02-03 10:05:00|11475|11474.3|11475.6|11474.9|11476.6|11475.9|11474.6|11473.8|319
1643883000000|2022-02-03 10:10:00|11475.9|11475.1|11475.9|11474.9|11476.4|11475.6|11474.8|11474.1|344
1643883300000|2022-02-03 10:15:00|11475.8|11474.8|11477.8|11477.1|11477.9|11477.1|11475.8|11474.8|314
1643883600000|2022-02-03 10:20:00|11478|11477.3|11478.3|11477.6|11479.1|11478.4|11477.6|11476.8|267
1643883900000|2022-02-03 10:25:00|11478.4|11477.7|11477.1|11476.4|11479|11478.2|11476.9|11475.9|390
1643884200000|2022-02-03 10:30:00|11477.2|11476.5|11478.8|11477.8|11479.3|11478.4|11477.1|11476.4|302
1643884500000|2022-02-03 10:35:00|11478.7|11477.7|11478.6|11477.6|11478.8|11477.9|11477.7|11476.8|314
1643884800000|2022-02-03 10:40:00|11478.5|11477.5|11476.7|11475.7|11479.4|11478.5|11476.7|11475.7|281
1643885100000|2022-02-03 10:45:00|11476.8|11475.8|11477|11476|11478.1|11477.2|11476.5|11475.7|335
1643885400000|2022-02-03 10:50:00|11477.1|11476.1|11477.2|11476.2|11478|11477.1|11476.9|11476|263
1643885700000|2022-02-03 10:55:00|11477.1|11476.1|11478|11477|11478.1|11477.3|11476.7|11475.8|400
1643886000000|2022-02-03 11:00:00|11477.9|11476.9|11478|11477|11478.2|11477.4|11477.1|11476.3|280
1643886300000|2022-02-03 11:05:00|11477.9|11476.9|11478.6|11477.6|11479.9|11479|11477.7|11476.7|368
1643886600000|2022-02-03 11:10:00|11478.5|11477.8|11477|11476|11478.7|11477.8|11476.8|11475.9|292
1643886900000|2022-02-03 11:15:00|11476.9|11476.2|11479.6|11478.6|11480.6|11479.9|11476.3|11475.4|397
1643887200000|2022-02-03 11:20:00|11479.7|11478.7|11479.4|11478.7|11480.6|11479.8|11478.7|11477.9|328
1643887500000|2022-02-03 11:25:00|11479.1|11478.4|11483.3|11482.6|11484.4|11483.5|11478.7|11477.9|465
1643887800000|2022-02-03 11:30:00|11483.4|11482.4|11482.8|11482.1|11485.5|11484.7|11482.8|11481.9|392
1643888100000|2022-02-03 11:35:00|11483|11482|11484.2|11483.2|11484.3|11483.6|11482.7|11481.8|388
1643888400000|2022-02-03 11:40:00|11484.1|11483.1|11482.1|11481.1|11484.9|11484|11482|11481.1|323
1643888700000|2022-02-03 11:45:00|11482|11481.3|11484.2|11483.2|11484.2|11483.3|11481.9|11481.1|327
1643889000000|2022-02-03 11:50:00|11484.1|11483.1|11482.8|11481.8|11484.3|11483.5|11482.2|11481.2|290
1643889300000|2022-02-03 11:55:00|11482.7|11481.7|11484.2|11483.2|11484.5|11483.6|11482.5|11481.7|335
1643889600000|2022-02-03 12:00:00|11484.1|11483.1|11479.1|11478.1|11485|11484|11475.2|11474.2|1086
1643889900000|2022-02-03 12:05:00|11479.2|11478.2|11482.4|11481.7|11482.8|11482|11476|11475.2|865
1643890200000|2022-02-03 12:10:00|11482.3|11481.6|11484.5|11483.5|11485|11484.3|11479.9|11479.1|777
1643890500000|2022-02-03 12:15:00|11484.6|11483.6|11484.1|11483.1|11485|11484|11482.4|11481.5|723
1643890800000|2022-02-03 12:20:00|11484|11483|11489.8|11488.8|11490.3|11489.5|11483.4|11482.4|698
1643891100000|2022-02-03 12:25:00|11489.9|11488.9|11489.9|11488.9|11491.6|11490.6|11489.4|11488.6|555
1643891400000|2022-02-03 12:30:00|11490|11489|11492.2|11491.2|11492.8|11492.1|11488.4|11487.4|607
1643891700000|2022-02-03 12:35:00|11492.3|11491.3|11496.2|11495.5|11496.4|11495.7|11492.2|11491.2|546
1643892000000|2022-02-03 12:40:00|11496.1|11495.4|11488|11487|11498.1|11497.2|11485.7|11484.7|739
1643892300000|2022-02-03 12:45:00|11487.9|11486.9|11491|11490|11493.2|11492.2|11487.8|11486.7|1062
1643892600000|2022-02-03 12:50:00|11490.9|11489.9|11489.4|11488.4|11491.3|11490.5|11488.5|11487.6|861
1643892900000|2022-02-03 12:55:00|11489.3|11488.3|11484.7|11483.7|11490.5|11489.7|11483.5|11482.5|860
1643893200000|2022-02-03 13:00:00|11484.6|11483.9|11487.5|11486.5|11488.4|11487.5|11483.8|11482.8|827
1643893500000|2022-02-03 13:05:00|11487.3|11486.6|11488|11487.3|11490.2|11489.3|11486.5|11485.7|759
1643893800000|2022-02-03 13:10:00|11488.1|11487.4|11486.3|11485.6|11491.3|11490.5|11485.1|11484.2|753
1643894100000|2022-02-03 13:15:00|11486.4|11485.4|11487.7|11486.7|11488.9|11488|11485.3|11484.3|744
1643894400000|2022-02-03 13:20:00|11487.8|11486.8|11490.5|11489.5|11491|11490.3|11487.6|11486.7|746
1643894700000|2022-02-03 13:25:00|11490.3|11489.6|11491.8|11489.4|11492.3|11491.3|11488.8|11487.8|472
1643895000000|2022-02-03 13:30:00|11491.7|11489.3|11490.4|11489.4|11492.7|11491.8|11488.8|11487.9|841
1643895300000|2022-02-03 13:35:00|11490.5|11489.5|11487.1|11486.1|11490.7|11489.8|11485.6|11484.8|1058
1643895600000|2022-02-03 13:40:00|11487.2|11486.2|11483.2|11482.2|11487.9|11486.9|11480.7|11479.9|1307
1643895900000|2022-02-03 13:45:00|11483.4|11482.5|11485.3|11484.3|11486.1|11485.1|11478.7|11477.7|1419
1643896200000|2022-02-03 13:50:00|11485.2|11484.2|11480.9|11479.9|11487.1|11486.4|11479.5|11478.7|1191
1643896500000|2022-02-03 13:55:00|11481.1|11480.1|11486.1|11485.1|11487.2|11486.2|11481|11480|1059
1643896800000|2022-02-03 14:00:00|11485.9|11484.9|11486|11485|11488.7|11487.9|11483.6|11482.6|1281
1643897100000|2022-02-03 14:05:00|11486.2|11485.2|11488.5|11487.5|11489.4|11488.4|11484.4|11483.6|1316
1643897400000|2022-02-03 14:10:00|11488.4|11487.7|11487.6|11486.6|11489.4|11488.6|11485.6|11484.9|1064
1643897700000|2022-02-03 14:15:00|11487.3|11486.3|11481.5|11480.5|11488.4|11487.4|11480.4|11479.4|948
1643898000000|2022-02-03 14:20:00|11481.6|11480.6|11482.1|11481.1|11485|11484.2|11480.4|11479.6|989
1643898300000|2022-02-03 14:25:00|11482|11481|11479.4|11478.4|11483.6|11482.6|11476.5|11475.5|1027
1643898600000|2022-02-03 14:30:00|11479.5|11478.5|11480.5|11479.5|11484.6|11483.6|11479|11478|1329
1643898900000|2022-02-03 14:35:00|11480.7|11480|11482.9|11481.9|11484.2|11483.2|11478.9|11478|1293
1643899200000|2022-02-03 14:40:00|11482.7|11482|11481.9|11480.9|11485|11484|11477.4|11476.5|1209
1643899500000|2022-02-03 14:45:00|11482|11481|11481.5|11480.8|11483|11482|11474|11473|1330
1643899800000|2022-02-03 14:50:00|11481.4|11480.7|11490|11489|11490.7|11489.8|11481.4|11480.7|1176
1643900100000|2022-02-03 14:55:00|11490.3|11489.3|11487.3|11482.2|11493.5|11492.7|11485.5|11481.1|957
1643900400000|2022-02-03 15:00:00|11486.6|11482.3|11491.6|11490.6|11491.9|11490.9|11486|11482|1038
1643900700000|2022-02-03 15:05:00|11491.7|11490.7|11486.3|11485.3|11494|11493.3|11485.3|11484.4|1121
1643901000000|2022-02-03 15:10:00|11486.2|11485.5|11488.1|11487.1|11489.1|11488.3|11485.5|11484.6|1133
1643901300000|2022-02-03 15:15:00|11488|11487.3|11485.1|11484.1|11489.3|11488.4|11483.4|11482.6|988
1643901600000|2022-02-03 15:20:00|11485|11484|11491.4|11490.7|11492.2|11491.4|11484.2|11483.3|1058
1643901900000|2022-02-03 15:25:00|11491.6|11490.6|11494.5|11493.5|11495.2|11494.4|11490.3|11489.5|893
1643902200000|2022-02-03 15:30:00|11494.3|11493.6|11494.8|11493.8|11495.4|11494.4|11491.9|11490.9|937
1643902500000|2022-02-03 15:35:00|11495.1|11494.1|11488.5|11487.5|11495.2|11494.2|11487.1|11486.4|880
1643902800000|2022-02-03 15:40:00|11488.3|11487.6|11486.2|11485.5|11489.8|11488.8|11486.2|11485.5|914
1643903100000|2022-02-03 15:45:00|11486.3|11485.6|11487.3|11486.6|11487.3|11486.6|11484|11483.3|890
1643903400000|2022-02-03 15:50:00|11487.4|11486.7|11487.7|11486.7|11489.8|11489|11485.8|11484.9|738
1643903700000|2022-02-03 15:55:00|11487.5|11486.5|11489.6|11488.9|11491.6|11490.8|11486.4|11485.6|853
1643904000000|2022-02-03 16:00:00|11489.7|11488.7|11490.2|11489.2|11492|11491|11488.1|11487.1|715
1643904300000|2022-02-03 16:05:00|11490|11489|11491.9|11491.2|11494.1|11493.4|11489.9|11488.9|677
1643904600000|2022-02-03 16:10:00|11491.6|11490.9|11488.1|11487.1|11492.8|11492|11488|11487|619
1643904900000|2022-02-03 16:15:00|11488|11487|11486.5|11485.8|11489.3|11488.5|11485.7|11484.9|685
1643905200000|2022-02-03 16:20:00|11486.6|11485.9|11484.5|11483.8|11488.2|11487.5|11484|11483.2|810
1643905500000|2022-02-03 16:25:00|11484.6|11483.9|11482.2|11481.2|11485.9|11485.1|11481.3|11480.4|728
1643905800000|2022-02-03 16:30:00|11482.3|11481.3|11485|11484.3|11485.7|11484.8|11482|11481|844
1643906100000|2022-02-03 16:35:00|11485.1|11484.4|11486.3|11485.3|11486.8|11486|11484.2|11483.4|587
1643906400000|2022-02-03 16:40:00|11486.4|11485.4|11488.1|11487.1|11488.6|11487.9|11485.6|11484.7|610
1643906700000|2022-02-03 16:45:00|11488|11487|11486.3|11485.6|11488.8|11488|11484.5|11483.8|704
1643907000000|2022-02-03 16:50:00|11486.2|11485.5|11488.3|11487.3|11489.4|11488.6|11484.2|11483.2|688
1643907300000|2022-02-03 16:55:00|11488.4|11487.4|11488.4|11487.4|11491.2|11490.5|11487.8|11487|696
1643907600000|2022-02-03 17:00:00|11488.5|11487.5|11490.4|11489.4|11491.4|11490.6|11488.3|11487.4|622
1643907900000|2022-02-03 17:05:00|11490.2|11489.2|11489.4|11488.7|11490.6|11489.7|11488.3|11487.3|522
1643908200000|2022-02-03 17:10:00|11489.5|11488.8|11490.1|11489.1|11490.3|11489.3|11488.4|11487.5|604
1643908500000|2022-02-03 17:15:00|11490.2|11489.2|11483.6|11482.6|11491|11490|11483.4|11482.4|515
1643908800000|2022-02-03 17:20:00|11483.5|11482.5|11484.4|11483.4|11485|11484|11479.4|11478.4|552
1643909100000|2022-02-03 17:25:00|11484.3|11483.3|11484.3|11483.6|11485.9|11485|11483.7|11482.9|440
1643909400000|2022-02-03 17:30:00|11484.4|11483.7|11488.1|11487.1|11488.2|11487.5|11483.5|11482.8|448
1643909700000|2022-02-03 17:35:00|11488.2|11487.2|11488.1|11487.1|11489.3|11488.6|11486.6|11485.8|484
1643910000000|2022-02-03 17:40:00|11487.8|11487.2|11489.1|11488.4|11489.2|11488.5|11487.7|11487|305
1643910300000|2022-02-03 17:45:00|11489.2|11488.5|11487.1|11486.1|11490.1|11489.3|11486.8|11485.9|384
1643910600000|2022-02-03 17:50:00|11486.9|11486.2|11486.1|11485.1|11488.2|11487.3|11485.9|11485.1|421
1643910900000|2022-02-03 17:55:00|11486.2|11485.2|11485.4|11484.4|11486.4|11485.5|11484.6|11483.8|454
1643911200000|2022-02-03 18:00:00|11485.5|11484.5|11486.2|11485.2|11486.5|11485.5|11484.8|11483.9|475
1643911500000|2022-02-03 18:05:00|11486.3|11485.3|11486.6|11485.6|11486.7|11485.7|11484.9|11483.9|316
1643911800000|2022-02-03 18:10:00|11486.5|11485.5|11488.4|11487.4|11488.7|11487.8|11486.1|11485.1|334
1643912100000|2022-02-03 18:15:00|11488.3|11487.3|11489|11488|11489.5|11488.7|11487.9|11487|318
1643912400000|2022-02-03 18:20:00|11489.1|11488.1|11490.7|11490|11491.6|11490.7|11488.9|11487.9|362
1643912700000|2022-02-03 18:25:00|11490.8|11490.1|11493.6|11492.6|11494.4|11493.5|11490.5|11489.7|350
1643913000000|2022-02-03 18:30:00|11493.7|11492.7|11491.5|11490.8|11493.8|11493|11491.4|11490.6|310
1643913300000|2022-02-03 18:35:00|11491.6|11490.9|11492.5|11491.5|11493.2|11492.2|11491.3|11490.5|411
1643913600000|2022-02-03 18:40:00|11492.6|11491.9|11491.1|11490.4|11494.1|11493.3|11490.9|11490.1|266
1643913900000|2022-02-03 18:45:00|11491.2|11490.5|11491.3|11490.6|11492.3|11491.5|11490.5|11489.7|405
1643914200000|2022-02-03 18:50:00|11491.4|11490.7|11490.7|11490|11491.5|11490.8|11490|11489.1|281
1643914500000|2022-02-03 18:55:00|11490.8|11490.1|11491.6|11490.6|11491.8|11491.1|11490.2|11489.2|314
1643914800000|2022-02-03 19:00:00|11491.5|11490.9|11488|11487|11491.7|11490.9|11487.4|11486.6|290
1643915100000|2022-02-03 19:05:00|11487.8|11487.1|11487.7|11486.7|11488.2|11487.5|11486.6|11485.9|367
1643915400000|2022-02-03 19:10:00|11487.5|11486.8|11489.2|11488.2|11489.6|11488.8|11487.3|11486.4|359
1643915700000|2022-02-03 19:15:00|11489.1|11488.1|11488.8|11488.1|11489.8|11489|11488.7|11487.9|211
1643916000000|2022-02-03 19:20:00|11488.9|11488.2|11492.5|11491.5|11492.6|11491.6|11488.8|11488.1|335
1643916300000|2022-02-03 19:25:00|11492.4|11491.4|11492.1|11491.4|11493.7|11492.9|11491.9|11491|313
1643916600000|2022-02-03 19:30:00|11492.3|11491.3|11492.8|11491.8|11493.1|11492.3|11490.6|11489.7|318
1643916900000|2022-02-03 19:35:00|11492.9|11491.9|11493.3|11492.3|11493.8|11492.9|11492.2|11491.2|303
1643917200000|2022-02-03 19:40:00|11493.2|11492.2|11492.8|11492.1|11494.3|11493.5|11491.5|11490.5|320
1643917500000|2022-02-03 19:45:00|11493|11492|11493.6|11492.6|11494|11493.1|11491.8|11491|317
1643917800000|2022-02-03 19:50:00|11493.5|11492.9|11492.8|11492.1|11494.8|11493.9|11492.3|11491.4|381
1643918100000|2022-02-03 19:55:00|11492.9|11492.2|11494.1|11493.1|11494.4|11493.5|11491.7|11491|438
1643918400000|2022-02-03 20:00:00|11494.2|11493.2|11491.5|11490.5|11495.3|11494.3|11491.4|11490.4|506
1643918700000|2022-02-03 20:05:00|11491.7|11490.7|11489.8|11488.8|11491.9|11490.9|11489.3|11488.6|373
1643919000000|2022-02-03 20:10:00|11489.9|11489.2|11492.2|11491.2|11492.2|11491.3|11489.9|11489|401
1643919300000|2022-02-03 20:15:00|11492.1|11491.1|11494.4|11493.7|11494.7|11494|11492.1|11491.1|501
1643919600000|2022-02-03 20:20:00|11494.3|11493.6|11493.3|11492.6|11494.6|11493.9|11493|11492.2|270
1643919900000|2022-02-03 20:25:00|11493.1|11492.4|11492.9|11491.9|11493.3|11492.4|11492.2|11491.3|187
1643920200000|2022-02-03 20:30:00|11493|11492|11494.9|11493.9|11494.9|11494.1|11492.6|11491.9|215
1643920500000|2022-02-03 20:35:00|11494.8|11493.8|11492.4|11491.7|11494.8|11494|11492.4|11491.5|271
1643920800000|2022-02-03 20:40:00|11492.5|11491.8|11493.6|11492.9|11494.1|11493.3|11492.2|11491.3|245
1643921100000|2022-02-03 20:45:00|11493.5|11492.8|11495.9|11495.2|11496.1|11495.4|11493.2|11492.5|311
1643921400000|2022-02-03 20:50:00|11496|11495.3|11496|11495.3|11496.3|11495.4|11494.6|11493.7|291
1643921700000|2022-02-03 20:55:00|11496.1|11495.1|11494.4|11493.4|11496.4|11495.7|11493.5|11492.5|472
1643922000000|2022-02-03 21:00:00|11494.6|11493.6|11495.1|11494.1|11495.3|11494.3|11493|11492|567
1643922300000|2022-02-03 21:05:00|11495.2|11494.2|11495.6|11494.9|11497|11496.1|11494.2|11493.5|510
1643922600000|2022-02-03 21:10:00|11495.5|11494.8|11496|11495.3|11496.1|11495.4|11494.9|11494.2|387
1643922900000|2022-02-03 21:15:00|11496.1|11495.1|11496.7|11495.7|11497.2|11496.3|11495.7|11494.8|327
1643923200000|2022-02-03 21:20:00|11496.8|11495.8|11497.1|11496.1|11498.1|11497.2|11496.7|11495.7|191
1643923500000|2022-02-03 21:25:00|11496.9|11495.9|11497.5|11496.5|11497.7|11496.8|11496.5|11495.8|238
1643923800000|2022-02-03 21:30:00|11497.4|11496.4|11498.2|11497.2|11498.9|11497.9|11496.8|11495.8|243
1643924100000|2022-02-03 21:35:00|11498.3|11497.3|11498.5|11497.5|11499.1|11498.1|11497.9|11496.9|222
1643924400000|2022-02-03 21:40:00|11498.4|11497.4|11498.6|11497.6|11498.8|11497.8|11497.8|11496.8|111
1643924700000|2022-02-03 21:45:00|11498.7|11497.7|11499|11498|11499.1|11498.1|11498.1|11497.1|160
1643925000000|2022-02-03 21:50:00|11498.9|11497.9|11499|11498|11499.1|11498.1|11498.4|11497.4|189
1643925300000|2022-02-03 21:55:00|11499.1|11498.1|11500|11495.4|11500.1|11498.6|11498.5|11495.4|226
1643925600000|2022-02-03 22:00:00|11499.6|11496.5|11495|11492.7|11500.8|11496.7|11494.9|11492.5|121
1643925900000|2022-02-03 22:05:00|11495.3|11492.9|11499.6|11494.7|11499.8|11495.1|11495.3|11492.8|133
1643926200000|2022-02-03 22:10:00|11499.5|11493.6|11499.2|11493.9|11501.1|11495.5|11498.4|11492.8|136
1643926500000|2022-02-03 22:15:00|11498.6|11493.4|11499.5|11493.5|11500.2|11494.6|11497.2|11492.6|163
1643926800000|2022-02-03 22:20:00|11499.6|11493.6|11498.8|11493.3|11499.7|11494.6|11498.5|11492.8|99
1643927100000|2022-02-03 22:25:00|11498.9|11492.9|11499|11493|11499.4|11494.3|11496.7|11492.4|190
1643927400000|2022-02-03 22:30:00|11498.3|11493.2|11498.2|11494.5|11499.1|11494.9|11497.7|11492.9|749
1643927700000|2022-02-03 22:35:00|11498.3|11494.6|11498|11495.3|11498.4|11495.4|11497.5|11494.3|1362
1643928000000|2022-02-03 22:40:00|11498.2|11495.2|11498.2|11495.2|11498.7|11495.5|11497.9|11494.7|1309
1643928300000|2022-02-03 22:45:00|11498.3|11495|11498.4|11495.4|11499.9|11497.4|11498.1|11493.8|932
1643928600000|2022-02-03 22:50:00|11498.5|11495.3|11498.3|11495.2|11498.7|11495.5|11498.1|11495|819
1643928900000|2022-02-03 22:55:00|11498.2|11495|11498.7|11496.3|11498.9|11496.4|11498.2|11495|1041
1643929200000|2022-02-03 23:00:00|11498.6|11496.1|11496.9|11495.9|11498.7|11497|11496.3|11495.3|386
1643929500000|2022-02-03 23:05:00|11497|11496|11498|11497|11498.3|11497.2|11496.7|11495.7|117
1643929800000|2022-02-03 23:10:00|11498.1|11497.1|11496.7|11495.7|11498.1|11497.1|11496.5|11495.5|211
1643930100000|2022-02-03 23:15:00|11496.9|11495.9|11496.7|11495.7|11496.9|11495.9|11496.1|11495.1|188
1643930400000|2022-02-03 23:20:00|11496.6|11495.6|11497|11496|11497.2|11496.2|11496.5|11495.5|191
1643930700000|2022-02-03 23:25:00|11497.1|11496.1|11496.4|11495.4|11497.3|11496.3|11495.7|11494.7|196
1643931000000|2022-02-03 23:30:00|11496.5|11495.5|11497|11496|11497.1|11496.1|11495.9|11494.9|203
1643931300000|2022-02-03 23:35:00|11496.9|11495.9|11496.1|11495.1|11496.9|11495.9|11495.8|11494.9|149
1643931600000|2022-02-03 23:40:00|11496|11495|11495.9|11494.9|11496.7|11495.8|11495.7|11494.8|150
1643931900000|2022-02-03 23:45:00|11495.8|11494.8|11496.8|11495.8|11496.9|11495.9|11495.4|11494.4|247
1643932200000|2022-02-03 23:50:00|11496.7|11495.7|11496.5|11495.5|11498.2|11497.2|11496.2|11495.4|189
1643932500000|2022-02-03 23:55:00|11496.4|11495.4|11496.4|11495.4|11496.9|11496.1|11496.3|11495.4|158
1643932800000|2022-02-04 00:00:00|11496.5|11495.5|11499.9|11499.2|11502.1|11501.4|11495.6|11494.8|629
1643933100000|2022-02-04 00:05:00|11500.1|11499.4|11502.9|11501.9|11504.4|11503.6|11500.1|11499.3|558
1643933400000|2022-02-04 00:10:00|11502.8|11501.8|11503.8|11502.8|11504.2|11503.4|11502.8|11501.8|295
1643933700000|2022-02-04 00:15:00|11504|11503|11503.3|11502.3|11504.2|11503.3|11502.8|11501.9|258
1643934000000|2022-02-04 00:20:00|11503.2|11502.2|11500.5|11499.8|11505.4|11504.7|11500.5|11499.7|338
1643934300000|2022-02-04 00:25:00|11500.7|11499.7|11503.8|11502.8|11504|11503.2|11500.2|11499.4|292
1643934600000|2022-02-04 00:30:00|11503.9|11502.9|11502|11501.3|11504.5|11503.7|11502|11501.3|303
1643934900000|2022-02-04 00:35:00|11502.1|11501.4|11499.7|11498.7|11502.2|11501.4|11498.7|11498|352
1643935200000|2022-02-04 00:40:00|11499.6|11498.9|11497.3|11496.6|11500.6|11499.8|11496.4|11495.7|325
1643935500000|2022-02-04 00:45:00|11497.2|11496.5|11496.7|11496|11497.6|11496.8|11495.4|11494.4|303
1643935800000|2022-02-04 00:50:00|11496.8|11495.8|11499.1|11498.1|11502.5|11501.8|11493.2|11492.2|938
1643936100000|2022-02-04 00:55:00|11499.2|11498.2|11496.7|11496|11500.1|11499.1|11494.3|11493.4|512
1643936400000|2022-02-04 01:00:00|11496.4|11495.7|11494.4|11493.7|11497.2|11496.4|11493.4|11492.6|427
1643936700000|2022-02-04 01:05:00|11494.3|11493.6|11493.7|11493|11494.9|11494|11492|11491.1|362
1643937000000|2022-02-04 01:10:00|11493.6|11492.9|11492.8|11492.1|11493.6|11492.9|11490.7|11490|408
1643937300000|2022-02-04 01:15:00|11492.7|11492|11492.9|11491.9|11494.7|11494|11492.2|11491.4|383
1643937600000|2022-02-04 01:20:00|11493.1|11492.2|11494.1|11493.1|11495.1|11494.1|11492.6|11491.7|348
1643937900000|2022-02-04 01:25:00|11494.2|11493.2|11490.6|11489.6|11494.6|11493.6|11490.3|11489.5|351
1643938200000|2022-02-04 01:30:00|11490.5|11489.8|11489.8|11489.1|11491.1|11490.4|11488.8|11487.9|451
1643938500000|2022-02-04 01:35:00|11489.9|11488.9|11485.6|11484.9|11490|11489|11485.3|11484.6|416
1643938800000|2022-02-04 01:40:00|11485.5|11484.8|11484.5|11483.5|11487.1|11486.1|11483.3|11482.5|448
1643939100000|2022-02-04 01:45:00|11484.6|11483.6|11486.6|11485.6|11486.7|11485.7|11483.6|11482.8|392
1643939400000|2022-02-04 01:50:00|11486.7|11485.9|11483.2|11482.5|11487.4|11486.6|11482.1|11481.2|437
1643939700000|2022-02-04 01:55:00|11483.3|11482.6|11485.2|11484.2|11486.4|11485.7|11483.2|11482.5|360
1643940000000|2022-02-04 02:00:00|11485.3|11484.3|11485.2|11484.5|11486.6|11485.9|11484|11483.3|376
1643940300000|2022-02-04 02:05:00|11485.3|11484.6|11483.3|11482.3|11486|11485.1|11482.1|11481.2|344
1643940600000|2022-02-04 02:10:00|11483.1|11482.4|11482.4|11481.4|11485.3|11484.3|11481.9|11481.2|308
1643940900000|2022-02-04 02:15:00|11482.2|11481.5|11486.4|11485.4|11486.5|11485.5|11481.8|11481|390
1643941200000|2022-02-04 02:20:00|11486.3|11485.3|11487.7|11486.7|11488.6|11487.6|11485.9|11484.9|354
1643941500000|2022-02-04 02:25:00|11487.8|11486.8|11488|11487|11489.1|11488.4|11487.6|11486.7|307
1643941800000|2022-02-04 02:30:00|11488.1|11487.1|11490.5|11489.5|11490.6|11489.7|11488.1|11487.1|400
1643942100000|2022-02-04 02:35:00|11490.4|11489.4|11492.3|11491.3|11492.5|11491.6|11489.2|11488.2|310
1643942400000|2022-02-04 02:40:00|11492.4|11491.4|11489.4|11488.7|11492.5|11491.5|11489.3|11488.5|407
1643942700000|2022-02-04 02:45:00|11489.5|11488.5|11493.8|11492.8|11493.8|11492.9|11488.8|11487.9|341
1643943000000|2022-02-04 02:50:00|11494|11493.1|11494.7|11493.7|11496.1|11495.1|11492.3|11491.4|397
1643943300000|2022-02-04 02:55:00|11494.8|11493.8|11493.9|11492.9|11494.8|11493.8|11493.2|11492.2|307
1643943600000|2022-02-04 03:00:00|11494|11493|11492.8|11491.8|11494.5|11493.5|11491.2|11490.2|275
1643943900000|2022-02-04 03:05:00|11492.7|11491.7|11494.1|11493.1|11494.2|11493.2|11491.6|11490.8|222
1643944200000|2022-02-04 03:10:00|11494.4|11493.7|11494.1|11493.1|11495.7|11494.8|11493.7|11492.7|307
1643944500000|2022-02-04 03:15:00|11494|11493|11495.9|11495.2|11496.2|11495.3|11492.2|11491.3|400
1643944800000|2022-02-04 03:20:00|11496.1|11495.1|11496|11495|11497.4|11496.6|11495.7|11494.8|303
1643945100000|2022-02-04 03:25:00|11495.9|11494.9|11495.1|11494.1|11496.1|11495.3|11494.4|11493.5|184
1643945400000|2022-02-04 03:30:00|11495.2|11494.2|11493.4|11492.4|11495.6|11494.7|11492.9|11491.9|241
1643945700000|2022-02-04 03:35:00|11493.3|11492.3|11494.2|11493.2|11494.6|11493.7|11493|11492.1|220
1643946000000|2022-02-04 03:40:00|11494.3|11493.3|11492.7|11491.7|11494.3|11493.3|11492.5|11491.6|190
1643946300000|2022-02-04 03:45:00|11492.6|11491.9|11491.2|11490.2|11493.6|11492.6|11491|11490.1|177
1643946600000|2022-02-04 03:50:00|11491.3|11490.3|11491.5|11490.5|11492.1|11491.1|11490.5|11489.6|285
1643946900000|2022-02-04 03:55:00|11491.4|11490.4|11491.3|11490.6|11492.1|11491.4|11490.8|11489.8|217
1643947200000|2022-02-04 04:00:00|11491.5|11490.5|11488.4|11487.7|11492.2|11491.3|11487.9|11486.9|405
1643947500000|2022-02-04 04:05:00|11488.5|11487.8|11490.1|11489.1|11490.8|11489.9|11488.2|11487.5|359
1643947800000|2022-02-04 04:10:00|11490.2|11489.2|11489.9|11489.2|11491|11490.2|11489.3|11488.4|307
1643948100000|2022-02-04 04:15:00|11489.8|11489.1|11491.5|11490.8|11491.7|11490.8|11489|11488|321
1643948400000|2022-02-04 04:20:00|11491.6|11490.6|11490.4|11489.4|11492|11491.2|11489.6|11488.9|312
1643948700000|2022-02-04 04:25:00|11490.3|11489.3|11491.1|11490.4|11491.1|11490.4|11489.5|11488.7|265
1643949000000|2022-02-04 04:30:00|11491.4|11490.7|11490.8|11489.8|11491.6|11490.8|11489.8|11488.9|288
1643949300000|2022-02-04 04:35:00|11490.9|11489.9|11488.3|11487.6|11490.9|11490.1|11488.2|11487.3|271
1643949600000|2022-02-04 04:40:00|11488.5|11487.5|11487.5|11486.5|11488.7|11487.9|11487.3|11486.5|201
1643949900000|2022-02-04 04:45:00|11487.6|11486.6|11488.3|11487.6|11488.8|11488|11487.4|11486.5|139
1643950200000|2022-02-04 04:50:00|11488.2|11487.5|11487.5|11486.8|11489|11488.2|11487.5|11486.7|118
1643950500000|2022-02-04 04:55:00|11487.6|11486.6|11489.1|11488.1|11489.5|11488.8|11487.2|11486.4|247
1643950800000|2022-02-04 05:00:00|11489.2|11488.2|11488.2|11487.2|11489.5|11488.7|11487.5|11486.8|243
1643951100000|2022-02-04 05:05:00|11488.1|11487.4|11489.9|11489.2|11490.5|11489.5|11488|11487.1|236
1643951400000|2022-02-04 05:10:00|11489.8|11489.1|11489.1|11488.1|11490.4|11489.5|11488.8|11488|233
1643951700000|2022-02-04 05:15:00|11489.2|11488.2|11489.9|11488.9|11490.2|11489.3|11488.1|11487.4|248
1643952000000|2022-02-04 05:20:00|11490.1|11489.1|11489.6|11488.6|11490.6|11489.7|11488.9|11488|252
1643952300000|2022-02-04 05:25:00|11489.5|11488.5|11489.3|11488.6|11489.6|11488.7|11488.2|11487.4|188
1643952600000|2022-02-04 05:30:00|11489.4|11488.7|11489.2|11488.5|11489.8|11489|11488.3|11487.6|168
1643952900000|2022-02-04 05:35:00|11489.3|11488.6|11491.7|11490.7|11491.7|11490.8|11489.1|11488.3|196
1643953200000|2022-02-04 05:40:00|11491.6|11490.6|11491.2|11490.5|11492|11491.1|11490.8|11490|123
1643953500000|2022-02-04 05:45:00|11491.1|11490.4|11493.5|11492.5|11493.8|11492.8|11491.1|11490.2|232
1643953800000|2022-02-04 05:50:00|11493.7|11492.7|11492.7|11492|11495|11494.2|11492.4|11491.7|248
1643954100000|2022-02-04 05:55:00|11492.6|11491.9|11493.8|11492.8|11494.6|11493.7|11492.5|11491.6|323
1643954400000|2022-02-04 06:00:00|11493.6|11492.9|11491.7|11491|11493.6|11492.9|11491.3|11490.4|237
1643954700000|2022-02-04 06:05:00|11491.6|11490.9|11494.7|11494|11494.8|11494|11490.9|11490.2|242
1643955000000|2022-02-04 06:10:00|11494.6|11493.9|11495|11494.3|11495.9|11494.9|11494|11493.1|179
1643955300000|2022-02-04 06:15:00|11494.8|11494|11494.6|11493.6|11495.1|11494.3|11494.1|11493.2|206
1643955600000|2022-02-04 06:20:00|11494.5|11493.8|11497.5|11496.8|11498.1|11497.1|11494.4|11493.5|246
1643955900000|2022-02-04 06:25:00|11497.6|11496.9|11497|11496|11498.3|11497.5|11496.2|11495.4|348
1643956200000|2022-02-04 06:30:00|11496.9|11495.9|11496|11495|11497.2|11496.4|11495.5|11494.7|292
1643956500000|2022-02-04 06:35:00|11495.8|11495.1|11495.6|11494.9|11496.7|11495.9|11495.5|11494.8|189
1643956800000|2022-02-04 06:40:00|11495.7|11495|11498.4|11497.7|11498.9|11497.9|11495.5|11494.8|254
1643957100000|2022-02-04 06:45:00|11498.3|11497.6|11501.7|11500.7|11501.8|11501|11497.8|11497|339
1643957400000|2022-02-04 06:50:00|11501.5|11500.8|11499.5|11498.8|11501.8|11500.9|11499|11498.3|376
1643957700000|2022-02-04 06:55:00|11499.4|11498.7|11499.5|11498.5|11499.9|11499.1|11498.6|11497.7|363
1643958000000|2022-02-04 07:00:00|11499.3|11498.6|11497.3|11496.3|11499.6|11498.8|11496.8|11495.9|509
1643958300000|2022-02-04 07:05:00|11497.2|11496.6|11496.8|11495.8|11498.2|11497.2|11495.7|11495|402
1643958600000|2022-02-04 07:10:00|11496.6|11495.9|11494.7|11493.7|11496.8|11495.9|11493.5|11492.6|415
1643958900000|2022-02-04 07:15:00|11494.8|11493.8|11496.9|11495.9|11497.2|11496.4|11494.6|11493.7|468
1643959200000|2022-02-04 07:20:00|11496.8|11495.8|11500.3|11499.3|11500.3|11499.4|11496.6|11495.8|412
1643959500000|2022-02-04 07:25:00|11500.2|11499.2|11499.7|11499|11500.5|11499.6|11498.6|11497.8|358
1643959800000|2022-02-04 07:30:00|11499.9|11498.9|11498.4|11497.4|11500.2|11499.2|11497.9|11497|498
1643960100000|2022-02-04 07:35:00|11498.5|11497.5|11500.6|11499.6|11500.8|11499.9|11498|11497|472
1643960400000|2022-02-04 07:40:00|11500.7|11499.7|11500.8|11500.1|11501.8|11501.1|11498.9|11498|597
1643960700000|2022-02-04 07:45:00|11500.9|11500.2|11501.2|11500.2|11502.7|11501.9|11500.3|11499.5|627
1643961000000|2022-02-04 07:50:00|11501.3|11500.3|11508.2|11507.5|11508.8|11507.8|11500.9|11499.9|592
1643961300000|2022-02-04 07:55:00|11508.3|11507.6|11510.7|11509.7|11513|11512|11508.2|11507.5|749
1643961600000|2022-02-04 08:00:00|11510.8|11509.8|11513.8|11513.1|11515.5|11514.6|11510|11509|927
1643961900000|2022-02-04 08:05:00|11514|11513|11511.5|11510.5|11514.3|11513.4|11509.6|11508.9|863
1643962200000|2022-02-04 08:10:00|11511.3|11510.6|11511|11510|11512.2|11511.3|11508.8|11507.9|792
1643962500000|2022-02-04 08:15:00|11511.1|11510.1|11514.9|11513.9|11515.1|11514.3|11508.4|11507.5|801
1643962800000|2022-02-04 08:20:00|11514.8|11514.1|11512.4|11511.4|11515.7|11514.8|11510.5|11509.6|731
1643963100000|2022-02-04 08:25:00|11512.5|11511.5|11509.8|11509.1|11512.5|11511.6|11508.5|11507.5|589
1643963400000|2022-02-04 08:30:00|11509.9|11509.2|11511.6|11510.6|11511.6|11510.8|11506.4|11505.6|793
1643963700000|2022-02-04 08:35:00|11511.5|11510.8|11509.4|11508.4|11512.6|11511.7|11507.5|11506.8|635
1643964000000|2022-02-04 08:40:00|11509.5|11508.5|11505|11504|11509.5|11508.5|11504.5|11503.7|669
1643964300000|2022-02-04 08:45:00|11504.9|11504.2|11507.6|11506.9|11508.2|11507.3|11504|11503.1|630
1643964600000|2022-02-04 08:50:00|11507.7|11507|11509.9|11509.2|11510.1|11509.3|11506.5|11505.7|530
1643964900000|2022-02-04 08:55:00|11510|11509.3|11508.6|11507.9|11510.4|11509.6|11507.8|11506.9|594
1643965200000|2022-02-04 09:00:00|11508.7|11508|11506.3|11505.6|11510.2|11509.5|11505|11504.2|677
1643965500000|2022-02-04 09:05:00|11506.2|11505.5|11507.9|11506.9|11509.2|11508.5|11505.8|11504.9|622
1643965800000|2022-02-04 09:10:00|11507.8|11507.1|11508|11507|11508.5|11507.7|11506.4|11505.5|447
1643966100000|2022-02-04 09:15:00|11507.9|11506.9|11506.6|11505.6|11509.1|11508.1|11505.4|11504.6|480
1643966400000|2022-02-04 09:20:00|11506.5|11505.5|11502.3|11501.3|11506.7|11505.7|11500.7|11499.7|497
1643966700000|2022-02-04 09:25:00|11502.5|11501.5|11502.5|11501.8|11502.8|11502|11500.3|11499.4|458
1643967000000|2022-02-04 09:30:00|11502.4|11501.7|11502.4|11501.7|11503.8|11503.1|11501.2|11500.3|473
1643967300000|2022-02-04 09:35:00|11502.3|11501.6|11500.1|11499.4|11503.8|11503|11499.8|11498.9|415
1643967600000|2022-02-04 09:40:00|11500.4|11499.7|11497.8|11497.1|11502|11501.1|11496.9|11496.1|549
1643967900000|2022-02-04 09:45:00|11497.6|11496.9|11495.7|11494.7|11497.8|11497|11493.7|11492.9|527
1643968200000|2022-02-04 09:50:00|11495.6|11494.6|11494.1|11493.1|11497.4|11496.6|11493.4|11492.4|615
1643968500000|2022-02-04 09:55:00|11494.2|11493.2|11495.1|11494.1|11495.1|11494.2|11491.2|11490.5|690
1643968800000|2022-02-04 10:00:00|11495|11494|11492|11491.3|11496.2|11495.5|11491.9|11491.2|651
1643969100000|2022-02-04 10:05:00|11492.3|11491.6|11492.7|11492|11493.8|11493|11490.3|11489.6|697
1643969400000|2022-02-04 10:10:00|11492.8|11492.1|11492.5|11491.5|11494.8|11494.1|11490.6|11489.9|656
1643969700000|2022-02-04 10:15:00|11492.4|11491.7|11494.4|11493.4|11495.2|11494.3|11492.2|11491.3|490
1643970000000|2022-02-04 10:20:00|11494.3|11493.3|11493.2|11492.5|11494.6|11493.8|11491.4|11490.7|625
1643970300000|2022-02-04 10:25:00|11493.4|11492.7|11493|11492|11494.9|11494.1|11491|11490.1|601
1643970600000|2022-02-04 10:30:00|11492.9|11491.9|11493.8|11492.8|11494.1|11493.3|11492|11491.2|544
1643970900000|2022-02-04 10:35:00|11493.6|11492.9|11497.5|11496.8|11497.9|11497|11493.1|11492.4|542
1643971200000|2022-02-04 10:40:00|11497.4|11496.7|11494.3|11493.6|11497.6|11496.7|11493.2|11492.5|539
1643971500000|2022-02-04 10:45:00|11494.2|11493.5|11495.5|11494.8|11496.4|11495.6|11493|11492.1|642
1643971800000|2022-02-04 10:50:00|11495.6|11494.6|11496.2|11495.2|11497.1|11496.3|11495.5|11494.6|474
1643972100000|2022-02-04 10:55:00|11496.3|11495.3|11496|11495|11497.1|11496.2|11495.2|11494.5|474
1643972400000|2022-02-04 11:00:00|11495.8|11495.1|11495.7|11494.7|11496.7|11496|11493.6|11492.8|608
1643972700000|2022-02-04 11:05:00|11495.8|11494.8|11493.8|11492.8|11496.4|11495.6|11493|11492.2|649
1643973000000|2022-02-04 11:10:00|11493.5|11492.5|11492.4|11491.4|11495.7|11494.8|11492.2|11491.3|597
1643973300000|2022-02-04 11:15:00|11492.7|11492|11491.5|11490.8|11492.8|11492|11490.7|11490|492
1643973600000|2022-02-04 11:20:00|11491.8|11491.1|11486.6|11485.9|11492.2|11491.3|11485.3|11484.4|621
1643973900000|2022-02-04 11:25:00|11486.7|11486|11487.6|11486.6|11490.3|11489.5|11486.7|11486|628
1643974200000|2022-02-04 11:30:00|11487.8|11486.9|11486|11485|11488.2|11487.4|11485.4|11484.4|512
1643974500000|2022-02-04 11:35:00|11485.9|11484.9|11487.5|11486.8|11487.8|11486.9|11485.3|11484.5|467
1643974800000|2022-02-04 11:40:00|11487.6|11486.6|11488.2|11487.2|11489.4|11488.6|11486|11485.1|538
1643975100000|2022-02-04 11:45:00|11488.1|11487.1|11487.8|11486.8|11489.9|11489.1|11486.6|11485.9|579
1643975400000|2022-02-04 11:50:00|11487.7|11486.7|11487.1|11486.1|11488.6|11487.8|11485.9|11485.2|533
1643975700000|2022-02-04 11:55:00|11487|11486|11487.7|11487|11489.7|11488.9|11486.9|11485.9|460
1643976000000|2022-02-04 12:00:00|11487.6|11486.9|11486.5|11485.5|11487.8|11486.9|11485|11484|609
1643976300000|2022-02-04 12:05:00|11486.6|11485.6|11485.4|11484.7|11487.7|11486.7|11485|11484.1|447
1643976600000|2022-02-04 12:10:00|11485.5|11484.8|11482.6|11481.6|11485.9|11484.9|11481.4|11480.6|581
1643976900000|2022-02-04 12:15:00|11482.7|11481.7|11481.8|11481.1|11482.7|11481.7|11478|11477|613
1643977200000|2022-02-04 12:20:00|11481.9|11481.2|11484.4|11483.4|11485|11484.1|11481.6|11480.8|461
1643977500000|2022-02-04 12:25:00|11484.2|11483.5|11486.4|11485.7|11487|11486.1|11484.1|11483.3|421
1643977800000|2022-02-04 12:30:00|11486.3|11485.6|11486.8|11485.8|11488.4|11487.5|11486.2|11485.3|391
1643978100000|2022-02-04 12:35:00|11486.7|11486|11485.9|11484.9|11487.3|11486.4|11483.7|11482.8|422
1643978400000|2022-02-04 12:40:00|11485.7|11485|11487.7|11487|11488|11487|11484.6|11483.9|392
1643978700000|2022-02-04 12:45:00|11487.6|11486.9|11489.7|11489|11490.4|11489.5|11487.6|11486.9|456
1643979000000|2022-02-04 12:50:00|11489.8|11488.8|11491.8|11490.8|11492.5|11491.5|11489.1|11488.1|474
1643979300000|2022-02-04 12:55:00|11491.7|11490.7|11491.7|11491|11492.4|11491.5|11489.6|11488.6|526
1643979600000|2022-02-04 13:00:00|11491.8|11491.1|11490.5|11489.5|11493.7|11492.7|11489.9|11489.1|668
1643979900000|2022-02-04 13:05:00|11490|11489.3|11491|11490|11492|11491.1|11488.6|11487.8|536
1643980200000|2022-02-04 13:10:00|11491.1|11490.1|11490.2|11489.5|11491.6|11490.6|11487.8|11487|600
1643980500000|2022-02-04 13:15:00|11490.6|11489.6|11488|11487.3|11490.7|11489.8|11487.3|11486.3|571
1643980800000|2022-02-04 13:20:00|11488.1|11487.1|11488.6|11487.6|11491.4|11490.4|11486.9|11486|708
1643981100000|2022-02-04 13:25:00|11488.5|11487.5|11492.3|11489.6|11495.2|11492.7|11488.3|11487.4|704
1643981400000|2022-02-04 13:30:00|11492.4|11489.7|11532.4|11531.4|11535|11534|11492|11486.2|2218
1643981700000|2022-02-04 13:35:00|11532.3|11531.3|11529.6|11528.6|11538.3|11537.3|11524.7|11523.7|1902
1643982000000|2022-02-04 13:40:00|11529.7|11528.7|11533.3|11532.6|11534.8|11533.8|11527.1|11526.1|1379
1643982300000|2022-02-04 13:45:00|11533.4|11532.4|11534.3|11533.3|11536.4|11535.4|11528.2|11527.2|1290
1643982600000|2022-02-04 13:50:00|11534.2|11533.5|11537.2|11536.2|11537.4|11536.4|11531.6|11530.6|1389
1643982900000|2022-02-04 13:55:00|11537.3|11536.3|11537|11536.3|11539.9|11539|11532.9|11532.1|1101
1643983200000|2022-02-04 14:00:00|11536.9|11536.2|11529|11528|11537.2|11536.5|11526.5|11525.8|1140
1643983500000|2022-02-04 14:05:00|11529.1|11528.1|11521.2|11520.2|11529.2|11528.3|11519.8|11519|1283
1643983800000|2022-02-04 14:10:00|11520.8|11520.1|11516.6|11515.6|11521.2|11520.3|11513.9|11513.2|1134
1643984100000|2022-02-04 14:15:00|11516.5|11515.5|11523.9|11522.9|11524.2|11523.4|11515.8|11514.9|1063
1643984400000|2022-02-04 14:20:00|11523.5|11522.8|11523.3|11522.6|11525.2|11524.4|11521.2|11520.2|1039
1643984700000|2022-02-04 14:25:00|11523.4|11522.7|11530.1|11529.1|11530.8|11530|11523.3|11522.5|961
1643985000000|2022-02-04 14:30:00|11530.6|11529.6|11529.4|11528.4|11533.4|11532.6|11526.9|11526|811
1643985300000|2022-02-04 14:35:00|11529.3|11528.6|11528.4|11527.7|11533.1|11532.3|11528.1|11527.2|716
1643985600000|2022-02-04 14:40:00|11528.2|11527.5|11524.6|11523.9|11529.3|11528.4|11523.6|11522.8|796
1643985900000|2022-02-04 14:45:00|11524.5|11523.8|11529.4|11528.7|11529.9|11529.1|11524.4|11523.5|881
1643986200000|2022-02-04 14:50:00|11529.3|11528.6|11535.2|11534.2|11535.3|11534.4|11528.1|11527.1|1015
1643986500000|2022-02-04 14:55:00|11535.4|11534.5|11535.1|11534.4|11536.2|11535.4|11530.9|11530.2|987
1643986800000|2022-02-04 15:00:00|11535|11534.3|11524.8|11523.8|11536|11535.1|11524|11523.1|1082
1643987100000|2022-02-04 15:05:00|11525|11524.1|11527.8|11527.1|11529.1|11528.2|11523|11522.1|1048
1643987400000|2022-02-04 15:10:00|11527.9|11527.2|11537.1|11536.4|11538|11537.3|11527.9|11527.1|855
1643987700000|2022-02-04 15:15:00|11537.2|11536.5|11539.4|11538.7|11543.5|11542.5|11536.1|11535.4|949
1643988000000|2022-02-04 15:20:00|11539.3|11538.6|11533.3|11532.3|11539.4|11538.7|11532.8|11532|729
1643988300000|2022-02-04 15:25:00|11533.2|11532.2|11527.3|11526.3|11535.7|11535|11527.1|11526.2|827
1643988600000|2022-02-04 15:30:00|11527.5|11526.8|11525.3|11524.3|11530.6|11529.9|11524.7|11524|938
1643988900000|2022-02-04 15:35:00|11525|11524.5|11527.8|11526.8|11529.3|11528.4|11525|11524.3|947
1643989200000|2022-02-04 15:40:00|11527.9|11526.9|11534.6|11533.6|11535.1|11534.2|11527.7|11526.8|905
1643989500000|2022-02-04 15:45:00|11534.5|11533.5|11532.4|11531.4|11535.3|11534.4|11531.2|11530.3|998
1643989800000|2022-02-04 15:50:00|11532.1|11531.1|11527.8|11526.8|11533|11532.2|11524.9|11524.1|995
1643990100000|2022-02-04 15:55:00|11527.6|11526.6|11527.6|11526.9|11530.1|11529.4|11526.1|11525.2|865
1643990400000|2022-02-04 16:00:00|11527.7|11527|11525.4|11524.4|11527.7|11527|11523.6|11522.8|965
1643990700000|2022-02-04 16:05:00|11525.3|11524.3|11524|11523|11529.5|11528.8|11523.1|11522.4|869
1643991000000|2022-02-04 16:10:00|11524.1|11523.1|11525.4|11524.4|11527.4|11526.7|11523.8|11522.9|714
1643991300000|2022-02-04 16:15:00|11525.3|11524.3|11523.1|11522.4|11525.5|11524.5|11521.1|11520.4|698
1643991600000|2022-02-04 16:20:00|11523.3|11522.3|11526.4|11525.7|11526.8|11525.9|11521.7|11520.9|574
1643991900000|2022-02-04 16:25:00|11526.6|11525.9|11524.1|11523.4|11527.3|11526.5|11521|11520.2|658
1643992200000|2022-02-04 16:30:00|11524.2|11523.5|11523.3|11522.6|11524.8|11524|11520.6|11519.9|527
1643992500000|2022-02-04 16:35:00|11523.5|11522.5|11526.7|11525.7|11526.8|11526|11523.4|11522.5|503
1643992800000|2022-02-04 16:40:00|11526.8|11525.8|11526.2|11525.2|11527.7|11527|11525|11524.3|415
1643993100000|2022-02-04 16:45:00|11526.3|11525.3|11525.1|11524.4|11528.1|11527.3|11524.2|11523.4|483
1643993400000|2022-02-04 16:50:00|11525.2|11524.5|11523.3|11522.6|11526.1|11525.3|11522.5|11521.7|498
1643993700000|2022-02-04 16:55:00|11523.4|11522.4|11523.2|11522.5|11524.2|11523.3|11520.9|11520|464
1643994000000|2022-02-04 17:00:00|11523.1|11522.4|11521.7|11520.7|11523.4|11522.5|11521.1|11520.2|336
1643994300000|2022-02-04 17:05:00|11521.5|11520.5|11519.9|11518.9|11522.1|11521.1|11518.8|11517.8|379
1643994600000|2022-02-04 17:10:00|11519.8|11518.8|11519.5|11518.5|11520.5|11519.5|11517.4|11516.4|395
1643994900000|2022-02-04 17:15:00|11519.6|11518.6|11519.1|11518.1|11520.3|11519.4|11518|11517.1|377
1643995200000|2022-02-04 17:20:00|11519.2|11518.2|11519.2|11518.2|11521.3|11520.5|11518.6|11517.6|415
1643995500000|2022-02-04 17:25:00|11519.1|11518.1|11520.1|11519.1|11520.8|11520|11519|11518.1|230
1643995800000|2022-02-04 17:30:00|11520.2|11519.2|11517.2|11516.2|11520.8|11519.8|11517|11516.2|262
1643996100000|2022-02-04 17:35:00|11517.1|11516.4|11517.2|11516.2|11518.6|11517.8|11516.9|11516.1|215
1643996400000|2022-02-04 17:40:00|11517.3|11516.3|11520.1|11519.1|11520.1|11519.3|11516.6|11515.8|267
1643996700000|2022-02-04 17:45:00|11520|11519|11521.3|11520.6|11521.7|11521|11519.5|11518.8|262
1643997000000|2022-02-04 17:50:00|11521.2|11520.5|11522|11521|11522.2|11521.4|11521|11520.2|322
1643997300000|2022-02-04 17:55:00|11521.8|11520.8|11525.2|11524.5|11525.6|11524.8|11521.6|11520.7|391
1643997600000|2022-02-04 18:00:00|11525.3|11524.6|11524.3|11523.6|11526.3|11525.4|11523|11522.2|419
1643997900000|2022-02-04 18:05:00|11524.4|11523.7|11522.8|11521.8|11524.8|11524|11522.6|11521.7|244
1643998200000|2022-02-04 18:10:00|11522.7|11521.7|11519.4|11518.7|11522.8|11521.8|11519|11518.2|273
1643998500000|2022-02-04 18:15:00|11519.5|11518.8|11521.3|11520.3|11521.9|11521.1|11519.4|11518.5|273
1643998800000|2022-02-04 18:20:00|11521.4|11520.4|11522.1|11521.1|11522.9|11522.1|11520.7|11519.9|334
1643999100000|2022-02-04 18:25:00|11522.2|11521.2|11522.9|11521.9|11524.1|11523.3|11521.9|11521|297
1643999400000|2022-02-04 18:30:00|11522.8|11521.8|11523.6|11522.6|11523.7|11522.8|11522.4|11521.6|266
1643999700000|2022-02-04 18:35:00|11523.5|11522.5|11524.6|11523.9|11525.3|11524.5|11523.1|11522.3|233
1644000000000|2022-02-04 18:40:00|11524.5|11523.8|11523.5|11522.8|11524.6|11523.9|11522.6|11521.8|248
1644000300000|2022-02-04 18:45:00|11523.4|11522.7|11524.6|11523.6|11524.6|11523.7|11522|11521.3|251
1644000600000|2022-02-04 18:50:00|11524.5|11523.5|11523|11522.3|11525.5|11524.7|11522.2|11521.4|208
1644000900000|2022-02-04 18:55:00|11523.1|11522.4|11523.9|11522.9|11524.8|11523.9|11523.1|11522.2|271
1644001200000|2022-02-04 19:00:00|11523.8|11522.8|11521.1|11520.4|11523.9|11522.9|11520.6|11519.7|285
1644001500000|2022-02-04 19:05:00|11521.3|11520.3|11518.5|11517.8|11521.3|11520.4|11518.4|11517.5|312
1644001800000|2022-02-04 19:10:00|11518.6|11517.9|11519.2|11518.2|11519.5|11518.7|11518|11517.2|241
1644002100000|2022-02-04 19:15:00|11519.3|11518.3|11519|11518.3|11519.5|11518.6|11518.6|11517.8|171
1644002400000|2022-02-04 19:20:00|11519.1|11518.4|11519.7|11519|11519.8|11519.1|11518.9|11517.9|177
1644002700000|2022-02-04 19:25:00|11519.9|11519.2|11521|11520|11522.3|11521.5|11519.7|11519|261
1644003000000|2022-02-04 19:30:00|11520.9|11520.2|11521.4|11520.7|11522.6|11521.9|11520.8|11519.8|351
1644003300000|2022-02-04 19:35:00|11521.3|11520.6|11521.9|11521.2|11522.8|11521.9|11521.3|11520.4|204
1644003600000|2022-02-04 19:40:00|11521.8|11521.1|11522.6|11521.6|11523.2|11522.4|11521.7|11520.9|157
1644003900000|2022-02-04 19:45:00|11522.5|11521.5|11523|11522|11523.4|11522.5|11521.9|11521|191
1644004200000|2022-02-04 19:50:00|11522.9|11522.2|11525.3|11524.3|11525.5|11524.7|11522.8|11521.9|290
1644004500000|2022-02-04 19:55:00|11525.4|11524.4|11526.5|11525.8|11526.7|11525.9|11524.6|11523.7|390
1644004800000|2022-02-04 20:00:00|11526.4|11525.7|11523.9|11522.9|11527.1|11526.1|11523.7|11522.8|295
1644005100000|2022-02-04 20:05:00|11524|11523|11523.2|11522.2|11524.5|11523.5|11522.4|11521.4|254
1644005400000|2022-02-04 20:10:00|11523.3|11522.3|11522.8|11521.8|11524.1|11523.1|11522.4|11521.4|219
1644005700000|2022-02-04 20:15:00|11522.9|11521.9|11521.6|11520.6|11524|11523.1|11521.4|11520.4|265
1644006000000|2022-02-04 20:20:00|11521.5|11520.5|11521.4|11520.4|11522.3|11521.4|11520.8|11520|291
1644006300000|2022-02-04 20:25:00|11521.5|11520.5|11521.3|11520.3|11522.1|11521.1|11519.8|11518.9|347
1644006600000|2022-02-04 20:30:00|11521.2|11520.2|11520|11519|11521.4|11520.4|11519.2|11518.2|282
1644006900000|2022-02-04 20:35:00|11520.1|11519.1|11519.5|11518.5|11520.9|11520|11519.1|11518.1|265
1644007200000|2022-02-04 20:40:00|11519.4|11518.4|11521.6|11520.6|11521.6|11520.7|11518.9|11517.9|238
1644007500000|2022-02-04 20:45:00|11521.5|11520.5|11520.5|11519.5|11521.7|11520.8|11519.1|11518.1|207
1644007800000|2022-02-04 20:50:00|11520.6|11519.6|11521.2|11520.2|11521.4|11520.4|11518|11517.2|246
1644008100000|2022-02-04 20:55:00|11521.3|11520.3|11519.9|11518.9|11521.3|11520.3|11519.2|11518.3|392
1644008400000|2022-02-04 21:00:00|11519.8|11518.8|11518.7|11517.7|11520.8|11519.8|11518.5|11517.5|334
1644008700000|2022-02-04 21:05:00|11518.8|11517.8|11519.8|11518.8|11520.5|11519.5|11518.8|11517.8|167
1644009000000|2022-02-04 21:10:00|11519.7|11518.7|11520.9|11519.9|11521|11520|11519.6|11518.6|178
1644009300000|2022-02-04 21:15:00|11521|11520|11520.8|11519.8|11522.3|11521.3|11520.7|11519.7|144
1644009600000|2022-02-04 21:20:00|11520.7|11519.7|11521.8|11520.8|11521.9|11520.9|11520.1|11519.2|88
1644009900000|2022-02-04 21:25:00|11521.9|11520.9|11521.7|11520.7|11522.3|11521.3|11521.5|11520.6|104
1644010200000|2022-02-04 21:30:00|11521.9|11520.9|11520.8|11519.8|11521.9|11520.9|11520.5|11519.5|109
1644010500000|2022-02-04 21:35:00|11520.9|11519.9|11521|11520|11521.5|11520.5|11520.7|11519.7|88
1644010800000|2022-02-04 21:40:00|11520.4|11519.4|11520.1|11519.1|11520.6|11519.6|11519.9|11518.9|70
1644011100000|2022-02-04 21:45:00|11520|11519|11521|11520|11521.2|11520.2|11518.7|11517.7|192
1644011400000|2022-02-04 21:50:00|11520.9|11519.9|11519.4|11518.4|11521.3|11520.3|11518.8|11517.8|174
1644011700000|2022-02-04 21:55:00|11519.7|11518.7|11523.4|11518.1|11523.4|11520.6|11519.5|11516.8|215
1644181200000|2022-02-06 21:00:00|11535.6|11523.6|11534.4|11522.4|11535.6|11523.6|11531.4|11519.4|37
1644181500000|2022-02-06 21:05:00|11533.5|11521.5|11532.3|11520.3|11535.6|11523.6|11531.5|11519.5|28
1644181800000|2022-02-06 21:10:00|11534.9|11522.9|11532.3|11520.3|11535.1|11523.1|11531.8|11519.8|27
1644182100000|2022-02-06 21:15:00|11533.3|11521.3|11532.9|11520.9|11535.6|11523.6|11530.8|11518.8|35
1644182400000|2022-02-06 21:20:00|11534.2|11522.2|11534|11522|11535.6|11523.6|11531.4|11519.4|29
1644182700000|2022-02-06 21:25:00|11535|11523|11535|11523|11535.6|11523.6|11532.3|11520.3|24
1644183000000|2022-02-06 21:30:00|11532.5|11520.5|11532.3|11520.3|11535.6|11523.6|11532.3|11520.3|14
1644183300000|2022-02-06 21:35:00|11535|11523|11532.3|11520.3|11535|11523|11527.3|11515.3|14
1644183600000|2022-02-06 21:40:00|11535|11523|11532.6|11520.6|11535.6|11523.6|11532.3|11520.3|17
1644183900000|2022-02-06 21:45:00|11535|11523|11532.3|11520.3|11535.6|11523.6|11532.3|11520.3|21
1644184200000|2022-02-06 21:50:00|11535|11523|11535|11523|11535|11523.3|11530.3|11520.3|19
1644184500000|2022-02-06 21:55:00|11533.5|11521.5|11529.7|11517.7|11535|11523.3|11528.3|11516.4|27
1644184800000|2022-02-06 22:00:00|11529.5|11517.5|11530.3|11524.7|11537|11527.4|11527.3|11517.5|543
1644185100000|2022-02-06 22:05:00|11530|11524.6|11530|11524.9|11532.5|11527.3|11526.7|11520.7|1340
1644185400000|2022-02-06 22:10:00|11531|11525.9|11530.6|11526.7|11531.6|11526.7|11527.9|11524.5|1252
1644185700000|2022-02-06 22:15:00|11529.6|11525.6|11529.9|11525.6|11531.6|11527.2|11529.3|11524.5|1646
1644186000000|2022-02-06 22:20:00|11530.4|11526|11531.2|11525.2|11533.7|11528|11528.6|11523.8|1282
1644186300000|2022-02-06 22:25:00|11531.4|11525.4|11533.1|11529|11534.1|11530.5|11529.8|11524.9|950
1644186600000|2022-02-06 22:30:00|11532.4|11528.6|11531.8|11527|11533.3|11529.6|11530.6|11526.2|1066
1644186900000|2022-02-06 22:35:00|11531.2|11526.9|11531|11527.1|11532.6|11528|11530.3|11525.9|1169
1644187200000|2022-02-06 22:40:00|11531.1|11527.2|11530.3|11526.5|11532|11527.6|11529.3|11525.2|1569
1644187500000|2022-02-06 22:45:00|11530.8|11526.4|11530.2|11525.8|11530.9|11527|11529.9|11525.1|1601
1644187800000|2022-02-06 22:50:00|11530.5|11526.1|11530.4|11527.1|11530.9|11527.1|11528.8|11524.9|806
1644188100000|2022-02-06 22:55:00|11530.2|11526.6|11529.6|11525.8|11530.7|11527.1|11529.1|11525.1|1384
1644188400000|2022-02-06 23:00:00|11529.4|11526.1|11528.3|11526.8|11530.4|11527.8|11527.2|11523.9|1266
1644188700000|2022-02-06 23:05:00|11528.5|11526.9|11532.3|11531.3|11532.9|11531.8|11528.1|11526.7|719
1644189000000|2022-02-06 23:10:00|11532.4|11531.4|11530.1|11529.1|11532.8|11531.8|11528.7|11527.3|389
1644189300000|2022-02-06 23:15:00|11530.2|11529.2|11528.9|11527.9|11530.9|11529.9|11528.6|11527.6|317
1644189600000|2022-02-06 23:20:00|11529|11528|11528.1|11527.1|11529.8|11528.9|11527.5|11526.7|368
1644189900000|2022-02-06 23:25:00|11527.9|11526.9|11529.5|11528.5|11530.9|11529.9|11527.6|11526.7|331
1644190200000|2022-02-06 23:30:00|11529.6|11528.6|11528.7|11527.7|11529.8|11528.8|11528.6|11527.6|311
1644190500000|2022-02-06 23:35:00|11528.8|11527.8|11526.7|11525.7|11528.9|11527.9|11526.6|11525.6|342
1644190800000|2022-02-06 23:40:00|11526.9|11525.9|11525.7|11524.7|11527|11526|11525.4|11524.6|280
1644191100000|2022-02-06 23:45:00|11525.6|11524.6|11523.9|11522.9|11526|11525|11523.8|11522.8|299
1644191400000|2022-02-06 23:50:00|11523.8|11522.8|11524|11523|11525|11524|11522.7|11521.7|390
1644191700000|2022-02-06 23:55:00|11524.2|11523.2|11523.4|11522.4|11524.3|11523.3|11522.5|11521.5|349
1644192000000|2022-02-07 00:00:00|11523.6|11522.6|11522.2|11521.2|11526.8|11525.8|11521.7|11520.8|474
1644192300000|2022-02-07 00:05:00|11522.3|11521.3|11520.2|11519.2|11522.4|11521.4|11518.1|11517.2|516
1644192600000|2022-02-07 00:10:00|11520.3|11519.3|11518.9|11517.9|11520.3|11519.3|11516.3|11515.3|402
1644192900000|2022-02-07 00:15:00|11518.8|11517.8|11519.7|11519|11520.3|11519.3|11516.5|11515.6|481
1644193200000|2022-02-07 00:20:00|11519.4|11518.7|11516.7|11516|11520.9|11520|11516.6|11515.7|379
1644193500000|2022-02-07 00:25:00|11516.8|11515.8|11516.5|11515.5|11518.7|11517.8|11514.6|11513.8|481
1644193800000|2022-02-07 00:30:00|11516.7|11515.7|11521.5|11520.5|11521.6|11520.6|11516.7|11515.7|367
1644194100000|2022-02-07 00:35:00|11521.4|11520.4|11519.8|11519.1|11523.1|11522.3|11519.8|11518.9|350
1644194400000|2022-02-07 00:40:00|11519.9|11519.2|11520.3|11519.3|11520.7|11519.8|11519.2|11518.3|280
1644194700000|2022-02-07 00:45:00|11520.2|11519.2|11521.1|11520.1|11522.7|11521.7|11520.2|11519.2|286
1644195000000|2022-02-07 00:50:00|11521.2|11520.2|11523.5|11522.5|11524.1|11523.1|11514.3|11513.3|830
1644195300000|2022-02-07 00:55:00|11523.6|11522.6|11524.8|11524.1|11526.4|11525.6|11522.2|11521.5|494
1644195600000|2022-02-07 01:00:00|11524.7|11524|11524.8|11523.8|11525.9|11525.1|11524.1|11523.1|343
1644195900000|2022-02-07 01:05:00|11524.6|11523.9|11527.4|11526.4|11529.4|11528.4|11524.6|11523.9|390
1644196200000|2022-02-07 01:10:00|11527.2|11526.5|11528|11527.3|11529|11528.3|11527|11526.2|507
1644196500000|2022-02-07 01:15:00|11528.1|11527.1|11530.3|11529.3|11530.9|11530.2|11527.4|11526.6|518
1644196800000|2022-02-07 01:20:00|11530|11529.2|11529.9|11528.9|11530.3|11529.5|11527.1|11526.4|498
1644197100000|2022-02-07 01:25:00|11529.8|11528.8|11526.7|11526|11530.3|11529.6|11526.5|11525.7|380
1644197400000|2022-02-07 01:30:00|11526.6|11525.9|11529.7|11528.7|11530|11529.1|11526.6|11525.9|471
1644197700000|2022-02-07 01:35:00|11529.6|11528.6|11528.7|11528|11529.8|11528.9|11527.7|11526.8|457
1644198000000|2022-02-07 01:40:00|11528.6|11527.9|11529.8|11528.8|11533.7|11533|11528.6|11527.8|489
1644198300000|2022-02-07 01:45:00|11529.7|11528.7|11533.9|11532.9|11534.3|11533.5|11529.7|11528.7|517
1644198600000|2022-02-07 01:50:00|11534|11533|11531.4|11530.4|11534.3|11533.3|11530.1|11529.2|379
1644198900000|2022-02-07 01:55:00|11531.1|11530.5|11530|11529.3|11531.8|11531|11526.6|11525.9|541
1644199200000|2022-02-07 02:00:00|11529.8|11529.1|11532|11531.3|11532.1|11531.3|11529|11528|548
1644199500000|2022-02-07 02:05:00|11531.9|11531.2|11531.1|11530.4|11533.3|11532.5|11531.1|11530.4|367
1644199800000|2022-02-07 02:10:00|11531.2|11530.5|11533|11532|11533.5|11532.6|11530.8|11530|402
1644200100000|2022-02-07 02:15:00|11532.9|11531.9|11532|11531|11534|11533.2|11531.6|11530.8|340
1644200400000|2022-02-07 02:20:00|11531.9|11531.2|11533.6|11532.9|11534.9|11534.1|11531.6|11530.9|283
1644200700000|2022-02-07 02:25:00|11533.5|11532.8|11532.9|11532.2|11533.8|11533|11532|11531.2|324
1644201000000|2022-02-07 02:30:00|11533|11532|11532.5|11531.8|11533.1|11532.3|11530.4|11529.4|427
1644201300000|2022-02-07 02:35:00|11532.6|11531.9|11529.6|11528.9|11532.7|11531.9|11528.3|11527.3|444
1644201600000|2022-02-07 02:40:00|11529.7|11529|11527.8|11526.8|11529.9|11529|11527.6|11526.8|301
1644201900000|2022-02-07 02:45:00|11527.9|11526.9|11527.3|11526.3|11528.6|11527.8|11527.1|11526.2|252
1644202200000|2022-02-07 02:50:00|11527|11526.2|11525.9|11525.2|11528.2|11527.3|11525.7|11524.9|379
1644202500000|2022-02-07 02:55:00|11526.1|11525.4|11529.9|11529.2|11530.1|11529.3|11526.1|11525.2|451
1644202800000|2022-02-07 03:00:00|11530|11529.3|11528.1|11527.4|11530|11529.3|11526.9|11526.1|344
1644203100000|2022-02-07 03:05:00|11528|11527.3|11530.2|11529.5|11530.2|11529.5|11527.7|11526.8|422
1644203400000|2022-02-07 03:10:00|11530.1|11529.4|11532.4|11531.4|11532.7|11531.8|11529.2|11528.5|400
1644203700000|2022-02-07 03:15:00|11532.1|11531.3|11531.2|11530.2|11532.7|11531.7|11530.6|11529.8|324
1644204000000|2022-02-07 03:20:00|11531.1|11530.1|11531.3|11530.3|11531.9|11531|11530.6|11529.6|275
1644204300000|2022-02-07 03:25:00|11531.2|11530.2|11529.8|11528.8|11531.6|11530.8|11528.9|11528.2|236
1644204600000|2022-02-07 03:30:00|11529.7|11529|11530.3|11529.3|11530.8|11530|11528.6|11527.8|262
1644204900000|2022-02-07 03:35:00|11530.5|11529.6|11530.9|11529.9|11532.6|11531.6|11530.3|11529.5|294
1644205200000|2022-02-07 03:40:00|11531|11530|11532.1|11531.1|11532.4|11531.4|11530.2|11529.3|337
1644205500000|2022-02-07 03:45:00|11532|11531|11528.8|11528.1|11532.3|11531.5|11528.6|11527.8|398
1644205800000|2022-02-07 03:50:00|11528.7|11528|11529.9|11528.9|11530.1|11529.3|11528.7|11528|241
1644206100000|2022-02-07 03:55:00|11529.8|11528.8|11530.7|11529.7|11531|11530.2|11528.5|11527.6|311
1644206400000|2022-02-07 04:00:00|11530.6|11529.6|11527.4|11526.4|11530.7|11529.9|11527.1|11526.3|296
1644206700000|2022-02-07 04:05:00|11527.2|11526.5|11527.7|11527|11528.4|11527.6|11527.1|11526.3|264
1644207000000|2022-02-07 04:10:00|11527.6|11526.9|11528.6|11527.9|11529.1|11528.3|11527.3|11526.4|340
1644207300000|2022-02-07 04:15:00|11528.5|11527.8|11529.6|11528.6|11530.2|11529.4|11528.5|11527.6|276
1644207600000|2022-02-07 04:20:00|11529.7|11528.7|11530|11529|11530.6|11529.8|11528.3|11527.5|241
1644207900000|2022-02-07 04:25:00|11529.9|11528.9|11529.1|11528.4|11529.9|11529.2|11528|11527.2|225
1644208200000|2022-02-07 04:30:00|11529.2|11528.5|11529|11528.3|11529.8|11529.1|11528.1|11527.4|272
1644208500000|2022-02-07 04:35:00|11529.1|11528.1|11528.9|11528.2|11529.6|11528.9|11528.6|11527.9|132
1644208800000|2022-02-07 04:40:00|11528.8|11528.1|11527.9|11527.2|11529|11528.1|11527.7|11526.9|168
1644209100000|2022-02-07 04:45:00|11528.5|11527.5|11528.1|11527.4|11529.4|11528.5|11528.1|11527.3|163
1644209400000|2022-02-07 04:50:00|11528.2|11527.2|11530.5|11529.5|11531.1|11530.4|11528.1|11527.2|191
1644209700000|2022-02-07 04:55:00|11530.4|11529.7|11527.7|11527|11530.6|11529.7|11527.4|11526.7|208
1644210000000|2022-02-07 05:00:00|11527.8|11526.8|11527.4|11526.7|11528.4|11527.7|11526.5|11525.8|305
1644210300000|2022-02-07 05:05:00|11527.5|11526.8|11529.5|11528.5|11530.6|11529.8|11526.9|11526.2|352
1644210600000|2022-02-07 05:10:00|11529.6|11528.6|11532.7|11532|11532.7|11532|11529.5|11528.5|258
1644210900000|2022-02-07 05:15:00|11532.6|11531.9|11536.7|11536|11536.8|11536|11532.5|11531.6|336
1644211200000|2022-02-07 05:20:00|11536.6|11535.9|11538|11537|11538.2|11537.5|11536.1|11535.3|345
1644211500000|2022-02-07 05:25:00|11537.9|11537.2|11535.4|11534.7|11538.2|11537.4|11534.9|11534.2|337
1644211800000|2022-02-07 05:30:00|11535.3|11534.6|11535.9|11534.9|11536.7|11535.9|11534.7|11534|287
1644212100000|2022-02-07 05:35:00|11535.8|11535.1|11536.8|11536.1|11537.2|11536.4|11535.2|11534.4|222
1644212400000|2022-02-07 05:40:00|11536.9|11535.9|11535.8|11535.1|11536.9|11536|11535.1|11534.3|166
1644212700000|2022-02-07 05:45:00|11535.7|11535|11534|11533|11535.9|11535.1|11533.8|11532.8|197
1644213000000|2022-02-07 05:50:00|11534.1|11533.1|11533.3|11532.3|11534.1|11533.1|11531.6|11530.8|287
1644213300000|2022-02-07 05:55:00|11533.2|11532.2|11535|11534.3|11535.6|11534.8|11533.1|11532.2|305
1644213600000|2022-02-07 06:00:00|11535.1|11534.4|11532.9|11531.9|11535.1|11534.4|11532.8|11531.8|322
1644213900000|2022-02-07 06:05:00|11533|11532|11530.6|11529.9|11533|11532.3|11530.2|11529.4|282
1644214200000|2022-02-07 06:10:00|11530.8|11530.1|11529.9|11529.2|11530.9|11530.2|11529.6|11528.8|265
1644214500000|2022-02-07 06:15:00|11530|11529.3|11531.9|11531.2|11532.2|11531.3|11530|11529.1|268
1644214800000|2022-02-07 06:20:00|11532.1|11531.4|11531|11530.3|11532.3|11531.5|11530.7|11529.9|182
1644215100000|2022-02-07 06:25:00|11531.1|11530.4|11529.9|11529.2|11531.5|11530.7|11529.7|11528.9|194
1644215400000|2022-02-07 06:30:00|11530|11529.3|11531|11530|11531.7|11531|11529.9|11529.2|185
1644215700000|2022-02-07 06:35:00|11530.9|11529.9|11531.8|11531.1|11532.4|11531.6|11530.5|11529.8|174
1644216000000|2022-02-07 06:40:00|11531.9|11531.2|11534|11533.3|11534.6|11533.8|11531.7|11531|215
1644216300000|2022-02-07 06:45:00|11533.8|11533.1|11532.5|11531.8|11534|11533.1|11531.7|11530.8|172
1644216600000|2022-02-07 06:50:00|11532.7|11531.7|11531.9|11531.2|11533|11532.2|11531.7|11530.9|221
1644216900000|2022-02-07 06:55:00|11532|11531.3|11534.9|11533.9|11535.2|11534.4|11531.9|11531.2|233
1644217200000|2022-02-07 07:00:00|11535.1|11534.1|11533|11532|11536|11535.1|11531.5|11530.7|538
1644217500000|2022-02-07 07:05:00|11533.1|11532.1|11529.9|11528.9|11534.2|11533.3|11528.6|11527.8|422
1644217800000|2022-02-07 07:10:00|11530|11529|11530.7|11529.7|11531.6|11530.9|11528.8|11527.8|498
1644218100000|2022-02-07 07:15:00|11530.6|11529.6|11527|11526.3|11530.7|11530|11526.1|11525.4|537
1644218400000|2022-02-07 07:20:00|11527.1|11526.1|11522.8|11521.8|11527.8|11526.9|11521.7|11520.8|503
1644218700000|2022-02-07 07:25:00|11522.9|11521.9|11523.7|11522.7|11524|11523.2|11520.2|11519.4|508
1644219000000|2022-02-07 07:30:00|11523.5|11522.5|11526.6|11525.9|11527.1|11526.4|11523.1|11522.2|602
1644219300000|2022-02-07 07:35:00|11526.5|11525.8|11526.5|11525.8|11528.1|11527.3|11525.6|11524.7|442
1644219600000|2022-02-07 07:40:00|11526.4|11525.7|11528|11527|11528.7|11528|11526|11525.1|434
1644219900000|2022-02-07 07:45:00|11527.9|11526.9|11525.2|11524.5|11528.3|11527.6|11524.3|11523.5|366
1644220200000|2022-02-07 07:50:00|11525.1|11524.4|11527|11526.3|11527|11526.3|11523.9|11523.2|409
1644220500000|2022-02-07 07:55:00|11526.8|11526.1|11526|11525|11528.6|11527.7|11525.1|11524.3|532
1644220800000|2022-02-07 08:00:00|11526.1|11525.1|11524.3|11523.3|11526.1|11525.2|11522.6|11521.9|846
1644221100000|2022-02-07 08:05:00|11524.5|11523.8|11522|11521|11525.3|11524.5|11519.8|11518.9|732
1644221400000|2022-02-07 08:10:00|11521.9|11520.9|11522|11521|11523.4|11522.6|11520.5|11519.6|748
1644221700000|2022-02-07 08:15:00|11521.9|11520.9|11520.6|11519.9|11522.8|11521.8|11518.9|11518|668
1644222000000|2022-02-07 08:20:00|11520.7|11519.7|11518.2|11517.5|11520.7|11519.9|11516.6|11515.7|750
1644222300000|2022-02-07 08:25:00|11518.3|11517.3|11512.5|11511.5|11519.4|11518.7|11511.7|11510.9|744
1644222600000|2022-02-07 08:30:00|11512.6|11511.6|11513.8|11512.8|11513.9|11512.9|11509.7|11508.8|857
1644222900000|2022-02-07 08:35:00|11513.9|11512.9|11513|11512|11516.2|11515.5|11512|11511.2|689
1644223200000|2022-02-07 08:40:00|11512.9|11511.9|11506.9|11506.2|11513.9|11513.2|11505.8|11504.9|646
1644223500000|2022-02-07 08:45:00|11506.8|11506.1|11507.3|11506.6|11510.2|11509.2|11506.6|11505.7|726
1644223800000|2022-02-07 08:50:00|11507.4|11506.7|11507.9|11507.2|11508.2|11507.3|11503.9|11503.2|609
1644224100000|2022-02-07 08:55:00|11507.6|11506.9|11510.6|11509.6|11510.9|11510.1|11507.4|11506.6|634
1644224400000|2022-02-07 09:00:00|11510.3|11509.7|11513.3|11512.6|11514.2|11513.5|11510.3|11509.6|608
1644224700000|2022-02-07 09:05:00|11513.4|11512.4|11513.2|11512.2|11515.7|11514.8|11512.6|11511.8|596
1644225000000|2022-02-07 09:10:00|11512.9|11512|11511.6|11510.6|11515.1|11514.3|11509.8|11509|651
1644225300000|2022-02-07 09:15:00|11511.5|11510.5|11508.8|11507.8|11512|11511|11508|11507.1|598
1644225600000|2022-02-07 09:20:00|11508.7|11507.7|11505.5|11504.5|11509.3|11508.3|11505.2|11504.3|671
1644225900000|2022-02-07 09:25:00|11505.1|11504.4|11503.5|11502.8|11505.5|11504.8|11501.1|11500.1|573
1644226200000|2022-02-07 09:30:00|11503.6|11502.6|11498.9|11497.9|11506.6|11505.6|11498.8|11497.8|680
1644226500000|2022-02-07 09:35:00|11498.8|11497.8|11501.6|11500.9|11502|11501.2|11497.3|11496.4|577
1644226800000|2022-02-07 09:40:00|11501.7|11500.7|11503.3|11502.3|11505.2|11504.4|11501.5|11500.7|560
1644227100000|2022-02-07 09:45:00|11503.4|11502.4|11506.3|11505.3|11507.8|11506.8|11502.6|11501.8|579
1644227400000|2022-02-07 09:50:00|11506.2|11505.2|11505.9|11504.9|11507.6|11506.8|11505.2|11504.3|573
1644227700000|2022-02-07 09:55:00|11505.8|11504.8|11502.7|11502|11506.9|11506.1|11502.1|11501.4|535
1644228000000|2022-02-07 10:00:00|11502.8|11501.8|11501.9|11501.2|11504|11503.3|11500.6|11499.6|544
1644228300000|2022-02-07 10:05:00|11501.8|11501.1|11502.9|11501.9|11503.6|11502.8|11501.4|11500.5|487
1644228600000|2022-02-07 10:10:00|11502.8|11501.8|11507.7|11506.7|11507.8|11507|11502.8|11501.8|524
1644228900000|2022-02-07 10:15:00|11507.8|11506.8|11508.5|11507.5|11509.1|11508.3|11506.3|11505.3|537
1644229200000|2022-02-07 10:20:00|11508.4|11507.4|11505.1|11504.4|11509.1|11508.1|11505.1|11504.3|500
1644229500000|2022-02-07 10:25:00|11505.3|11504.3|11507.4|11506.4|11507.6|11506.8|11504.8|11504|444
1644229800000|2022-02-07 10:30:00|11507.5|11506.5|11507.5|11506.5|11507.7|11506.7|11505.4|11504.6|404
1644230100000|2022-02-07 10:35:00|11507.6|11506.6|11507.5|11506.5|11509.2|11508.4|11506.7|11506|481
1644230400000|2022-02-07 10:40:00|11507.6|11506.6|11503.5|11502.5|11508.9|11508|11503.3|11502.5|439
1644230700000|2022-02-07 10:45:00|11503.6|11502.6|11502|11501|11505.1|11504.1|11502|11501|523
1644231000000|2022-02-07 10:50:00|11502.1|11501.1|11499.5|11498.5|11504.3|11503.5|11499.4|11498.4|471
1644231300000|2022-02-07 10:55:00|11499.6|11498.6|11502.1|11501.1|11502.2|11501.4|11498.1|11497.3|553
1644231600000|2022-02-07 11:00:00|11502|11501|11504.4|11503.4|11505.1|11504.1|11501.2|11500.3|528
1644231900000|2022-02-07 11:05:00|11504.3|11503.3|11501.6|11500.9|11504.5|11503.5|11500.1|11499.1|532
1644232200000|2022-02-07 11:10:00|11501.7|11500.7|11501.1|11500.4|11504.5|11503.6|11500.6|11499.9|526
1644232500000|2022-02-07 11:15:00|11501.2|11500.2|11497.7|11496.7|11501.5|11500.6|11494.8|11494|612
1644232800000|2022-02-07 11:20:00|11497.9|11496.9|11497.9|11496.9|11498.4|11497.6|11496.1|11495.3|552
1644233100000|2022-02-07 11:25:00|11497.7|11497.2|11497.7|11496.7|11500.2|11499.5|11497|11496.1|566
1644233400000|2022-02-07 11:30:00|11497.6|11496.6|11497|11496.3|11498.5|11497.6|11495.6|11494.7|569
1644233700000|2022-02-07 11:35:00|11497.1|11496.4|11494.4|11493.7|11497.5|11496.8|11494.2|11493.3|397
1644234000000|2022-02-07 11:40:00|11494.6|11493.6|11493.3|11492.6|11495|11494.2|11492|11491.2|456
1644234300000|2022-02-07 11:45:00|11493.4|11492.7|11492.3|11491.6|11495.3|11494.6|11492.1|11491.4|549
1644234600000|2022-02-07 11:50:00|11492.5|11491.5|11495.8|11495.1|11496.1|11495.2|11492|11491.2|460
1644234900000|2022-02-07 11:55:00|11495.7|11495|11495.3|11494.3|11497.3|11496.6|11494.6|11493.8|381
1644235200000|2022-02-07 12:00:00|11495.4|11494.6|11494.3|11493.6|11498|11497.2|11491.8|11491.1|545
1644235500000|2022-02-07 12:05:00|11494.5|11493.5|11495.7|11494.7|11496.7|11495.8|11494.4|11493.5|442
1644235800000|2022-02-07 12:10:00|11495.6|11494.9|11498.4|11497.7|11499|11498.2|11495.2|11494.4|475
1644236100000|2022-02-07 12:15:00|11498.3|11497.6|11497.9|11496.9|11499|11498.2|11496.4|11495.7|597
1644236400000|2022-02-07 12:20:00|11497.8|11497.1|11500.1|11499.4|11500.6|11499.7|11497.3|11496.6|472
1644236700000|2022-02-07 12:25:00|11500.3|11499.6|11500.4|11499.4|11503|11502|11499.9|11499.1|451
1644237000000|2022-02-07 12:30:00|11500.3|11499.3|11500.2|11499.2|11501.3|11500.4|11499.2|11498.2|432
1644237300000|2022-02-07 12:35:00|11500.3|11499.3|11498.5|11497.5|11500.5|11499.6|11497.7|11496.9|409
1644237600000|2022-02-07 12:40:00|11498.6|11497.6|11498.4|11497.7|11500|11499.1|11498|11497.2|394
1644237900000|2022-02-07 12:45:00|11498.3|11497.6|11493.1|11492.4|11498.3|11497.6|11492.5|11491.7|563
1644238200000|2022-02-07 12:50:00|11493.2|11492.5|11493.7|11493|11495.8|11494.9|11492.7|11491.8|492
1644238500000|2022-02-07 12:55:00|11493.6|11492.9|11497.3|11496.3|11497.3|11496.3|11493.6|11492.8|519
1644238800000|2022-02-07 13:00:00|11497.2|11496.2|11495|11494.3|11498.4|11497.7|11493.1|11492.3|576
1644239100000|2022-02-07 13:05:00|11495.2|11494.2|11494.4|11493.7|11495.4|11494.4|11492.5|11491.7|603
1644239400000|2022-02-07 13:10:00|11494.5|11493.5|11495.9|11494.9|11497.2|11496.4|11494.2|11493.3|427
1644239700000|2022-02-07 13:15:00|11495.8|11494.8|11499.2|11498.2|11499.9|11499|11495.3|11494.5|501
1644240000000|2022-02-07 13:20:00|11499.6|11498.9|11497.7|11496.7|11500|11499.1|11495.1|11494.3|710
1644240300000|2022-02-07 13:25:00|11497.6|11496.9|11501.6|11500.6|11502|11501.3|11497.1|11496.2|515
1644240600000|2022-02-07 13:30:00|11501.4|11500.7|11504.1|11503.4|11505.2|11504.2|11500.6|11499.8|601
1644240900000|2022-02-07 13:35:00|11504|11503.3|11505.5|11504.5|11506|11505.2|11503.6|11502.7|549
1644241200000|2022-02-07 13:40:00|11505.6|11504.6|11508.2|11507.5|11509.7|11508.9|11505.2|11504.4|473
1644241500000|2022-02-07 13:45:00|11508.3|11507.6|11509.1|11508.4|11510.7|11510|11507|11506.3|457
1644241800000|2022-02-07 13:50:00|11509.3|11508.3|11511.1|11510.1|11512.6|11511.9|11508.8|11507.9|575
1644242100000|2022-02-07 13:55:00|11511|11510.3|11509.8|11508.8|11513|11512.1|11509.5|11508.6|597
1644242400000|2022-02-07 14:00:00|11509.7|11509|11509.1|11508.4|11510|11509.3|11506.5|11505.7|671
1644242700000|2022-02-07 14:05:00|11508.9|11508.2|11513.4|11512.4|11514.7|11513.8|11508.9|11508.1|602
1644243000000|2022-02-07 14:10:00|11513.3|11512.3|11510.7|11510|11514.2|11513.3|11509.6|11508.9|568
1644243300000|2022-02-07 14:15:00|11510.6|11509.9|11512.4|11511.7|11513.6|11512.9|11510.4|11509.5|538
1644243600000|2022-02-07 14:20:00|11512.3|11511.6|11514.4|11513.7|11514.6|11513.9|11511.5|11510.7|545
1644243900000|2022-02-07 14:25:00|11514.5|11513.5|11512|11511|11514.5|11513.6|11510.5|11509.5|642
1644244200000|2022-02-07 14:30:00|11511.9|11511.2|11509.4|11508.7|11512.4|11511.5|11507.8|11507.1|898
1644244500000|2022-02-07 14:35:00|11509.5|11508.8|11508.1|11507.1|11510.2|11509.4|11507.3|11506.5|880
1644244800000|2022-02-07 14:40:00|11507.8|11506.9|11508.2|11507.5|11509.6|11508.8|11506.6|11505.8|821
1644245100000|2022-02-07 14:45:00|11508.3|11507.6|11508.3|11507.3|11509|11508|11506.5|11505.8|802
1644245400000|2022-02-07 14:50:00|11508.1|11507.4|11509.9|11509.2|11510.6|11509.8|11506.8|11506|694
1644245700000|2022-02-07 14:55:00|11509.5|11508.8|11506.6|11505.9|11509.5|11508.8|11505.4|11504.5|793
1644246000000|2022-02-07 15:00:00|11506.5|11505.8|11506.7|11506|11508.3|11507.3|11504|11503.3|766
1644246300000|2022-02-07 15:05:00|11506.8|11506.1|11505.3|11504.6|11507.5|11506.8|11504.7|11504|580
1644246600000|2022-02-07 15:10:00|11505.2|11504.5|11502.2|11501.5|11505.5|11504.6|11500.6|11499.7|645
1644246900000|2022-02-07 15:15:00|11502.1|11501.4|11500.8|11500.1|11502.8|11501.9|11500.1|11499.2|617
1644247200000|2022-02-07 15:20:00|11500.7|11500|11499.4|11498.4|11501.9|11501.1|11498|11497.1|562
1644247500000|2022-02-07 15:25:00|11499.5|11498.5|11500.9|11499.9|11502.3|11501.4|11499|11498|576
1644247800000|2022-02-07 15:30:00|11500.8|11499.8|11504.8|11504.1|11505|11504.2|11500.6|11499.8|737
1644248100000|2022-02-07 15:35:00|11504.6|11503.9|11505.1|11504.1|11505.6|11504.8|11503.2|11502.4|549
1644248400000|2022-02-07 15:40:00|11505|11504|11503.5|11502.5|11505.5|11504.7|11502.5|11501.6|585
1644248700000|2022-02-07 15:45:00|11503.2|11502.6|11509.3|11508.6|11509.9|11508.9|11501.3|11500.3|796
1644249000000|2022-02-07 15:50:00|11509.4|11508.4|11506.9|11505.9|11510.1|11509.2|11506|11505|942
1644249300000|2022-02-07 15:55:00|11506.8|11505.8|11506.1|11505.4|11508.1|11507.1|11505.2|11504.2|762
1644249600000|2022-02-07 16:00:00|11506.2|11505.2|11506.8|11506.1|11507.6|11506.6|11503.4|11502.7|768
1644249900000|2022-02-07 16:05:00|11506.9|11506.2|11509.3|11508.6|11511.1|11510.1|11506.1|11505.2|619
1644250200000|2022-02-07 16:10:00|11509|11508.3|11510.4|11509.4|11510.7|11509.8|11507.9|11506.9|470
1644250500000|2022-02-07 16:15:00|11510.3|11509.3|11507.5|11506.5|11510.4|11509.6|11506.8|11505.9|590
1644250800000|2022-02-07 16:20:00|11507.4|11506.4|11505.5|11504.8|11508.4|11507.6|11505.4|11504.6|652
1644251100000|2022-02-07 16:25:00|11505.6|11504.6|11505.4|11504.7|11505.9|11505.2|11504|11503|563
1644251400000|2022-02-07 16:30:00|11505.5|11504.8|11503.6|11502.6|11505.5|11504.8|11500.8|11500|507
1644251700000|2022-02-07 16:35:00|11503.7|11502.7|11506.8|11506.1|11507.7|11506.7|11503.4|11502.7|477
1644252000000|2022-02-07 16:40:00|11506.9|11506.2|11508|11507.3|11509.8|11508.9|11506.8|11506.1|360
1644252300000|2022-02-07 16:45:00|11508.2|11507.2|11507.5|11506.8|11509|11508.2|11507.4|11506.6|342
1644252600000|2022-02-07 16:50:00|11507.4|11506.7|11509.3|11508.6|11509.3|11508.6|11506.6|11505.9|365
1644252900000|2022-02-07 16:55:00|11509.4|11508.7|11510.2|11509.5|11512.4|11511.7|11509.1|11508.2|336
1644253200000|2022-02-07 17:00:00|11510.1|11509.4|11512.7|11512|11512.9|11512.2|11509.5|11508.7|280
1644253500000|2022-02-07 17:05:00|11512.6|11511.9|11513|11512|11513.6|11512.7|11510.3|11509.6|332
1644253800000|2022-02-07 17:10:00|11513.1|11512.1|11513.9|11513.2|11514.3|11513.6|11511.9|11511|271
1644254100000|2022-02-07 17:15:00|11514.1|11513.1|11513.6|11512.9|11514.1|11513.3|11512|11511.1|275
1644254400000|2022-02-07 17:20:00|11513.7|11513|11513.3|11512.6|11514.6|11513.8|11512.9|11512.1|307
1644254700000|2022-02-07 17:25:00|11513.4|11512.7|11515.4|11514.4|11515.6|11514.7|11513.3|11512.3|358
1644255000000|2022-02-07 17:30:00|11515.5|11514.5|11514.7|11513.7|11515.5|11514.7|11514|11513.2|456
1644255300000|2022-02-07 17:35:00|11514.6|11513.9|11513.8|11513.1|11515.8|11515.1|11513.6|11512.9|381
1644255600000|2022-02-07 17:40:00|11513.7|11513|11515.5|11514.8|11515.7|11514.8|11513.5|11512.7|228
1644255900000|2022-02-07 17:45:00|11515.4|11514.7|11516|11515|11516.9|11516.1|11515.2|11514.4|166
1644256200000|2022-02-07 17:50:00|11515.6|11514.9|11517.3|11516.6|11518.3|11517.6|11515.3|11514.5|323
1644256500000|2022-02-07 17:55:00|11517.4|11516.7|11516.7|11516|11517.4|11516.7|11516.1|11515.1|301
1644256800000|2022-02-07 18:00:00|11516.8|11516.1|11515.2|11514.5|11516.9|11516.2|11514.6|11513.7|342
1644257100000|2022-02-07 18:05:00|11515.1|11514.4|11514.6|11513.9|11515.6|11514.7|11513.3|11512.4|336
1644257400000|2022-02-07 18:10:00|11514.5|11513.8|11513.2|11512.2|11514.8|11513.9|11512.8|11512.1|204
1644257700000|2022-02-07 18:15:00|11513.3|11512.3|11514.5|11513.5|11514.8|11513.9|11512.5|11511.6|248
1644258000000|2022-02-07 18:20:00|11514.6|11513.6|11514.2|11513.2|11514.8|11513.9|11513.9|11513|179
1644258300000|2022-02-07 18:25:00|11514.1|11513.1|11513.8|11513.1|11514.2|11513.3|11512.6|11511.9|248
1644258600000|2022-02-07 18:30:00|11513.9|11513.2|11513.1|11512.4|11514.3|11513.6|11512.6|11511.7|187
1644258900000|2022-02-07 18:35:00|11513.3|11512.3|11514.7|11514|11514.7|11514|11513.1|11512.2|152
1644259200000|2022-02-07 18:40:00|11514.8|11514.1|11514.5|11513.5|11514.8|11514.1|11513.7|11512.9|193
1644259500000|2022-02-07 18:45:00|11514.2|11513.4|11512.6|11511.6|11514.4|11513.5|11512|11511.2|216
1644259800000|2022-02-07 18:50:00|11512.7|11511.7|11512.8|11511.8|11512.8|11511.9|11511.8|11511|124
1644260100000|2022-02-07 18:55:00|11512.7|11511.7|11512.2|11511.2|11512.9|11512.1|11511.9|11511|110
1644260400000|2022-02-07 19:00:00|11512|11511.3|11513.5|11512.5|11513.5|11512.7|11512|11511.2|151
1644260700000|2022-02-07 19:05:00|11513.6|11512.6|11512|11511.3|11514.1|11513.2|11511.4|11510.7|260
1644261000000|2022-02-07 19:10:00|11512.1|11511.4|11512.2|11511.2|11513.1|11512.4|11511.5|11510.6|215
1644261300000|2022-02-07 19:15:00|11512.1|11511.1|11512.1|11511.1|11512.4|11511.6|11511.1|11510.3|261
1644261600000|2022-02-07 19:20:00|11512|11511|11511.2|11510.2|11513|11512.1|11511|11510.1|286
1644261900000|2022-02-07 19:25:00|11511.1|11510.1|11510.8|11510.1|11511.8|11511|11509.7|11509|253
1644262200000|2022-02-07 19:30:00|11510.7|11510|11508.1|11507.1|11510.9|11510.1|11507.9|11507|217
1644262500000|2022-02-07 19:35:00|11507.8|11507.2|11508.1|11507.1|11509.7|11508.9|11507.2|11506.4|284
1644262800000|2022-02-07 19:40:00|11508|11507.3|11508.7|11508|11509.6|11508.7|11508|11507.1|237
1644263100000|2022-02-07 19:45:00|11508.8|11508.1|11508.5|11507.8|11509.4|11508.5|11507.6|11506.6|363
1644263400000|2022-02-07 19:50:00|11508.7|11507.7|11508.1|11507.1|11509.7|11508.8|11507.9|11506.9|258
1644263700000|2022-02-07 19:55:00|11508.2|11507.2|11507.7|11506.7|11508.3|11507.5|11506.7|11505.8|289
1644264000000|2022-02-07 20:00:00|11507.6|11506.6|11506.5|11505.5|11507.6|11506.7|11506.3|11505.5|288
1644264300000|2022-02-07 20:05:00|11506.4|11505.7|11507.7|11506.7|11508.1|11507.1|11506.4|11505.7|245
1644264600000|2022-02-07 20:10:00|11507.8|11506.8|11508|11507|11508|11507.2|11506|11505|212
1644264900000|2022-02-07 20:15:00|11507.9|11506.9|11506.9|11506.2|11508|11507|11506.3|11505.4|159
1644265200000|2022-02-07 20:20:00|11506.8|11506.1|11507.3|11506.6|11508|11507.3|11506.6|11505.7|184
1644265500000|2022-02-07 20:25:00|11506.9|11506.2|11506.3|11505.3|11507.5|11506.7|11505.9|11505.1|248
1644265800000|2022-02-07 20:30:00|11506.4|11505.4|11507.5|11506.5|11507.6|11506.7|11506.2|11505.2|229
1644266100000|2022-02-07 20:35:00|11506.9|11506.2|11507.3|11506.3|11507.5|11506.6|11506.4|11505.5|320
1644266400000|2022-02-07 20:40:00|11507.2|11506.2|11507.8|11506.8|11508.3|11507.4|11507.1|11506.2|257
1644266700000|2022-02-07 20:45:00|11507.9|11506.9|11507.6|11506.6|11508.1|11507.2|11506.7|11506|249
1644267000000|2022-02-07 20:50:00|11507.7|11506.7|11506|11505.3|11508|11507.2|11505.9|11505.1|232
1644267300000|2022-02-07 20:55:00|11506.1|11505.4|11510.8|11510.1|11510.9|11510.2|11505.8|11504.9|385
1644267600000|2022-02-07 21:00:00|11510.9|11510.2|11509|11508|11511.1|11510.3|11508.7|11507.9|314
1644267900000|2022-02-07 21:05:00|11509.2|11508.2|11508.3|11507.6|11509.4|11508.4|11507.1|11506.2|250
1644268200000|2022-02-07 21:10:00|11508.5|11507.5|11509|11508.3|11509.3|11508.3|11508.3|11507.5|139
1644268500000|2022-02-07 21:15:00|11509.2|11508.2|11511.1|11510.4|11511.1|11510.4|11508.8|11508|134
1644268800000|2022-02-07 21:20:00|11510.6|11509.9|11508.7|11508|11510.6|11509.9|11508.7|11507.8|75
1644269100000|2022-02-07 21:25:00|11508.8|11508.1|11510.3|11509.3|11510.4|11509.5|11508.4|11507.5|200
1644269400000|2022-02-07 21:30:00|11510.4|11509.4|11510.2|11509.2|11510.6|11509.6|11509.4|11508.5|90
1644269700000|2022-02-07 21:35:00|11510.1|11509.1|11509.8|11508.8|11510.9|11510|11509.6|11508.6|98
1644270000000|2022-02-07 21:40:00|11509.7|11508.7|11509.5|11508.5|11509.8|11508.8|11509.1|11508.3|84
1644270300000|2022-02-07 21:45:00|11509.3|11508.6|11510|11509|11510.2|11509.2|11509.1|11508.2|133
1644270600000|2022-02-07 21:50:00|11510.2|11509.2|11510.1|11509.1|11510.3|11509.3|11509.1|11508.1|130
1644270900000|2022-02-07 21:55:00|11510|11509|11513.4|11507.4|11513.5|11509.2|11509.6|11506.3|236
1644271200000|2022-02-07 22:00:00|11510.7|11508.5|11515.4|11509.4|11516.1|11510.1|11510.7|11507.9|23
1644271500000|2022-02-07 22:05:00|11515.5|11509.5|11513.6|11507.6|11516.1|11510.1|11513.6|11507.6|90
1644271800000|2022-02-07 22:10:00|11514.2|11508.2|11511.8|11505.8|11515.8|11509.8|11511.6|11505.6|567
1644272100000|2022-02-07 22:15:00|11511.9|11505.9|11512.7|11507.8|11514|11508.3|11511.5|11505.5|288
1644272400000|2022-02-07 22:20:00|11512.8|11507.7|11512.2|11507.7|11513.4|11509.3|11512.1|11507.1|128
1644272700000|2022-02-07 22:25:00|11511.8|11507.8|11513.1|11507.5|11513.6|11508.1|11511.3|11507.2|1195
1644273000000|2022-02-07 22:30:00|11513.3|11507.8|11510.8|11507.8|11513.5|11508.4|11510.7|11507|401
1644273300000|2022-02-07 22:35:00|11510.9|11507.7|11510.8|11507.8|11511.2|11508.3|11510.2|11507.2|495
1644273600000|2022-02-07 22:40:00|11510.9|11507.7|11511.9|11508.1|11512.1|11508.4|11510.4|11507.1|213
1644273900000|2022-02-07 22:45:00|11511.8|11507.9|11511.7|11508.2|11512.3|11508.3|11510.5|11507.6|477
1644274200000|2022-02-07 22:50:00|11511.6|11508.1|11511.5|11507.7|11512.4|11508.3|11510.4|11507.2|1204
1644274500000|2022-02-07 22:55:00|11511.4|11507.6|11511.3|11507.8|11512.3|11508|11509.8|11506.7|1460
1644274800000|2022-02-07 23:00:00|11511.2|11507.7|11506.9|11505.2|11511.9|11508.3|11506.6|11504.9|1392
1644275100000|2022-02-07 23:05:00|11507|11505.1|11507.2|11505.5|11508|11506.6|11506.2|11504.8|1050
1644275400000|2022-02-07 23:10:00|11507.1|11505.6|11509.6|11508.6|11509.9|11508.9|11506.7|11505.3|368
1644275700000|2022-02-07 23:15:00|11509.5|11508.5|11508.2|11507.2|11509.9|11508.9|11507.4|11506.2|161
1644276000000|2022-02-07 23:20:00|11508.3|11507.3|11507.4|11506.4|11508.7|11507.7|11507.1|11506.2|133
1644276300000|2022-02-07 23:25:00|11507.3|11506.3|11507.1|11506.1|11507.6|11506.6|11506.7|11505.7|88
1644276600000|2022-02-07 23:30:00|11507|11506|11507.7|11506.7|11507.8|11506.8|11506.9|11505.9|144
1644276900000|2022-02-07 23:35:00|11507.6|11506.6|11507.6|11506.6|11508.9|11507.9|11507.5|11506.5|185
1644277200000|2022-02-07 23:40:00|11507.7|11506.7|11508.1|11507.1|11508.3|11507.3|11507.5|11506.7|164
1644277500000|2022-02-07 23:45:00|11507.9|11507.2|11508|11507|11508.6|11507.8|11507.8|11506.9|134
1644277800000|2022-02-07 23:50:00|11507.9|11506.9|11507.3|11506.6|11508.1|11507.2|11507.2|11506.3|131
1644278100000|2022-02-07 23:55:00|11507.2|11506.5|11507|11506|11507.3|11506.6|11506.4|11505.5|246
1644278400000|2022-02-08 00:00:00|11506.9|11505.9|11512|11511|11512.8|11511.9|11506.5|11505.6|362
1644278700000|2022-02-08 00:05:00|11511.7|11510.6|11516.6|11515.9|11516.8|11516|11511.1|11510.2|496
1644279000000|2022-02-08 00:10:00|11516.8|11516.1|11518.8|11517.8|11520.8|11520|11516.8|11516.1|591
1644279300000|2022-02-08 00:15:00|11518.7|11517.7|11518.6|11517.6|11519.4|11518.7|11516.6|11515.8|463
1644279600000|2022-02-08 00:20:00|11518.5|11517.5|11517.1|11516.1|11518.6|11517.6|11515.5|11514.8|396
1644279900000|2022-02-08 00:25:00|11517|11516|11518.6|11517.6|11520|11519.1|11517|11516|315
1644280200000|2022-02-08 00:30:00|11518.7|11517.7|11517|11516.3|11519|11518.2|11516.9|11516.2|275
1644280500000|2022-02-08 00:35:00|11517.1|11516.4|11520.5|11519.8|11521.2|11520.3|11516.7|11515.8|333
1644280800000|2022-02-08 00:40:00|11520.4|11519.7|11522.6|11521.9|11523.8|11522.9|11519.5|11518.8|416
1644281100000|2022-02-08 00:45:00|11522.7|11522|11525.2|11524.5|11525.5|11524.6|11522.4|11521.7|277
1644281400000|2022-02-08 00:50:00|11525.3|11524.6|11528.6|11527.6|11529.1|11528.3|11524.7|11524|666
1644281700000|2022-02-08 00:55:00|11528.5|11527.5|11529.6|11528.6|11531.6|11530.9|11527.6|11526.6|654
1644282000000|2022-02-08 01:00:00|11529.5|11528.5|11532.4|11531.7|11532.9|11532.2|11527.5|11526.5|553
1644282300000|2022-02-08 01:05:00|11532.5|11531.8|11532.9|11532.2|11535.1|11534.4|11531.1|11530.4|488
1644282600000|2022-02-08 01:10:00|11532.7|11532|11530.5|11529.8|11534.3|11533.3|11529.5|11528.5|569
1644282900000|2022-02-08 01:15:00|11530.6|11529.9|11529.9|11528.9|11531.1|11530.3|11528.7|11528|415
1644283200000|2022-02-08 01:20:00|11529.8|11528.8|11528.6|11527.9|11530.2|11529.4|11528.4|11527.6|324
1644283500000|2022-02-08 01:25:00|11528.7|11528|11527.2|11526.2|11529.2|11528.2|11525.3|11524.6|470
1644283800000|2022-02-08 01:30:00|11527|11526.3|11525.9|11524.9|11529.5|11528.7|11525.5|11524.8|318
1644284100000|2022-02-08 01:35:00|11525.8|11525.1|11529.5|11528.8|11529.8|11529|11525.3|11524.6|345
1644284400000|2022-02-08 01:40:00|11529.4|11528.7|11529|11528.3|11530|11529.1|11528.2|11527.5|336
1644284700000|2022-02-08 01:45:00|11528.7|11528|11526.9|11526.2|11529.1|11528.4|11526.7|11526|369
1644285000000|2022-02-08 01:50:00|11527|11526.3|11527.5|11526.8|11528.5|11527.8|11526.5|11525.8|347
1644285300000|2022-02-08 01:55:00|11527.6|11526.9|11529.9|11529.2|11530.1|11529.4|11526.9|11526.2|308
1644285600000|2022-02-08 02:00:00|11530|11529.3|11529.9|11529.2|11532|11531.2|11529.6|11528.7|378
1644285900000|2022-02-08 02:05:00|11530.1|11529.4|11534.6|11533.9|11534.7|11534|11530|11529.3|323
1644286200000|2022-02-08 02:10:00|11534.7|11534|11538.4|11537.4|11538.7|11538|11534.6|11533.9|514
1644286500000|2022-02-08 02:15:00|11538.3|11537.3|11538.2|11537.5|11539.5|11538.6|11537.3|11536.6|462
1644286800000|2022-02-08 02:20:00|11538.4|11537.7|11540|11539.3|11542.2|11541.3|11538.3|11537.6|443
1644287100000|2022-02-08 02:25:00|11540.1|11539.1|11538.1|11537.4|11540.4|11539.5|11537.9|11537.1|319
1644287400000|2022-02-08 02:30:00|11538|11537.3|11537.9|11537.2|11538.4|11537.7|11536.3|11535.5|334
1644287700000|2022-02-08 02:35:00|11537.8|11537.1|11536.8|11536.1|11538.7|11538|11536.2|11535.5|290
1644288000000|2022-02-08 02:40:00|11536.9|11536.2|11535.8|11535.1|11537.7|11536.8|11535.7|11534.9|289
1644288300000|2022-02-08 02:45:00|11535.9|11535.2|11534.4|11533.7|11536.3|11535.4|11534.1|11533.4|308
1644288600000|2022-02-08 02:50:00|11534.6|11533.9|11537.5|11536.8|11537.7|11537|11534.3|11533.6|233
1644288900000|2022-02-08 02:55:00|11537.7|11537|11539|11538|11539.8|11538.9|11537|11536.2|461
1644289200000|2022-02-08 03:00:00|11538.9|11537.9|11536.5|11535.5|11539|11538|11535.4|11534.6|313
1644289500000|2022-02-08 03:05:00|11536.4|11535.4|11534.8|11533.8|11537.7|11536.9|11534.7|11533.8|315
1644289800000|2022-02-08 03:10:00|11534.6|11533.9|11533.8|11533.1|11534.9|11534.1|11533.8|11533|246
1644290100000|2022-02-08 03:15:00|11533.9|11533.2|11535.4|11534.7|11535.7|11534.9|11533.6|11532.9|231
1644290400000|2022-02-08 03:20:00|11535.5|11534.8|11534.9|11534.2|11535.7|11535|11534.7|11534|161
1644290700000|2022-02-08 03:25:00|11535|11534.3|11536|11535.3|11537.1|11536.3|11534.5|11533.8|291
1644291000000|2022-02-08 03:30:00|11536.2|11535.2|11534.4|11533.7|11536.2|11535.4|11534.3|11533.5|285
1644291300000|2022-02-08 03:35:00|11534.5|11533.8|11534.5|11533.8|11535.1|11534.4|11533.3|11532.5|280
1644291600000|2022-02-08 03:40:00|11534.6|11533.9|11532.4|11531.7|11534.7|11534|11532.2|11531.4|271
1644291900000|2022-02-08 03:45:00|11532.7|11532|11534.5|11533.8|11534.5|11533.8|11532.5|11531.5|279
1644292200000|2022-02-08 03:50:00|11534.6|11533.9|11535.3|11534.6|11535.6|11534.8|11533.7|11533|266
1644292500000|2022-02-08 03:55:00|11535.2|11534.5|11535.3|11534.6|11535.9|11535|11534.6|11533.9|294
1644292800000|2022-02-08 04:00:00|11535.4|11534.7|11535.8|11535.1|11536|11535.2|11535.1|11534.3|256
1644293100000|2022-02-08 04:05:00|11536|11535.3|11536.5|11535.8|11536.9|11536.2|11535.9|11535.2|159
1644293400000|2022-02-08 04:10:00|11536.4|11535.7|11536.3|11535.6|11537.2|11536.4|11536.1|11535.2|210
1644293700000|2022-02-08 04:15:00|11536.2|11535.5|11536.3|11535.6|11536.4|11535.7|11534.8|11534|267
1644294000000|2022-02-08 04:20:00|11536.2|11535.5|11537.8|11537.1|11538.2|11537.5|11535.7|11535|317
1644294300000|2022-02-08 04:25:00|11537.6|11536.9|11536.7|11535.7|11537.8|11537.1|11536.1|11535.4|279
1644294600000|2022-02-08 04:30:00|11536.6|11535.6|11537.4|11536.7|11537.8|11537|11536.2|11535.4|258
1644294900000|2022-02-08 04:35:00|11537.3|11536.6|11537.5|11536.8|11537.8|11537.1|11536.9|11536.1|272
1644295200000|2022-02-08 04:40:00|11537.3|11536.6|11538.1|11537.4|11538.8|11537.8|11537.2|11536.3|264
1644295500000|2022-02-08 04:45:00|11538.2|11537.5|11539.4|11538.7|11539.7|11539|11538.1|11537.3|230
1644295800000|2022-02-08 04:50:00|11539.5|11538.8|11541.3|11540.6|11542.2|11541.5|11539.5|11538.8|232
1644296100000|2022-02-08 04:55:00|11541.2|11540.5|11540.8|11540.1|11541.5|11540.8|11540|11539.3|223
1644296400000|2022-02-08 05:00:00|11540.9|11540.2|11543.6|11542.9|11545|11544.3|11540.6|11539.9|309
1644296700000|2022-02-08 05:05:00|11543.5|11542.8|11546.1|11545.4|11547.2|11546.4|11543.5|11542.8|414
1644297000000|2022-02-08 05:10:00|11546.3|11545.3|11547.9|11546.9|11548.5|11547.6|11546|11545.2|426
1644297300000|2022-02-08 05:15:00|11548|11547|11546.9|11546.2|11548|11547.1|11545.9|11545.1|284
1644297600000|2022-02-08 05:20:00|11547.1|11546.1|11547.1|11546.1|11547.3|11546.5|11544.8|11543.9|355
1644297900000|2022-02-08 05:25:00|11547|11546|11543.4|11542.7|11547.2|11546.3|11542.9|11542.2|474
1644298200000|2022-02-08 05:30:00|11543.8|11543.1|11545.4|11544.7|11545.8|11545|11543.8|11543.1|338
1644298500000|2022-02-08 05:35:00|11545.5|11544.8|11543.8|11543.1|11545.9|11545.1|11543.1|11542.2|313
1644298800000|2022-02-08 05:40:00|11543.9|11543.2|11544.2|11543.5|11544.3|11543.5|11542.9|11541.9|178
1644299100000|2022-02-08 05:45:00|11544.1|11543.4|11545.7|11545|11545.9|11545|11544|11543.3|208
1644299400000|2022-02-08 05:50:00|11545.6|11544.9|11544.2|11543.5|11546.4|11545.7|11544.1|11543.3|215
1644299700000|2022-02-08 05:55:00|11544.1|11543.4|11546.7|11545.7|11546.9|11545.9|11542.9|11541.9|321
1644300000000|2022-02-08 06:00:00|11546.8|11545.8|11550.1|11549.1|11550.2|11549.4|11546.4|11545.4|344
1644300300000|2022-02-08 06:05:00|11549.9|11549.2|11548.7|11547.7|11550.2|11549.4|11547.7|11547|280
1644300600000|2022-02-08 06:10:00|11548.8|11547.8|11549.1|11548.4|11550.1|11549.4|11548.5|11547.8|196
1644300900000|2022-02-08 06:15:00|11549.2|11548.5|11549.7|11549|11549.8|11549|11548.4|11547.6|257
1644301200000|2022-02-08 06:20:00|11549.6|11548.9|11551.1|11550.4|11551.9|11550.9|11548.4|11547.6|350
1644301500000|2022-02-08 06:25:00|11551.2|11550.5|11552.5|11551.8|11553.2|11552.4|11551.1|11550.4|318
1644301800000|2022-02-08 06:30:00|11552.6|11551.6|11547.9|11547.2|11552.8|11552|11547.6|11546.9|320
1644302100000|2022-02-08 06:35:00|11548|11547.3|11546.3|11545.6|11549.1|11548.4|11544.5|11543.7|313
1644302400000|2022-02-08 06:40:00|11546.4|11545.4|11547.1|11546.1|11547.8|11547|11545.2|11544.4|254
1644302700000|2022-02-08 06:45:00|11546.9|11546.2|11550.3|11549.6|11550.7|11549.9|11546.9|11546.1|291
1644303000000|2022-02-08 06:50:00|11550.4|11549.7|11549.8|11549.1|11551.1|11550.3|11549.5|11548.7|247
1644303300000|2022-02-08 06:55:00|11549.9|11549.2|11549|11548|11550.5|11549.7|11548.3|11547.5|322
1644303600000|2022-02-08 07:00:00|11549.1|11548.1|11547|11546.3|11549.6|11548.8|11546|11545.3|520
1644303900000|2022-02-08 07:05:00|11546.9|11546.2|11546.3|11545.3|11547.6|11546.8|11544.9|11543.9|331
1644304200000|2022-02-08 07:10:00|11546.2|11545.2|11552.4|11551.4|11553.6|11552.8|11546.2|11545.2|497
1644304500000|2022-02-08 07:15:00|11552.5|11551.5|11549.4|11548.7|11553.3|11552.3|11548.9|11548|562
1644304800000|2022-02-08 07:20:00|11549.6|11548.6|11553.5|11552.5|11555.2|11554.2|11549.1|11548.4|507
1644305100000|2022-02-08 07:25:00|11553.6|11552.6|11553.5|11552.5|11553.9|11553|11551.7|11551|533
1644305400000|2022-02-08 07:30:00|11553.4|11552.7|11552|11551|11554.9|11554.1|11551.5|11550.6|635
1644305700000|2022-02-08 07:35:00|11551.9|11550.9|11548.6|11547.6|11553.3|11552.4|11548.3|11547.4|522
1644306000000|2022-02-08 07:40:00|11548.7|11547.7|11550.4|11549.7|11551|11550.1|11547.6|11546.7|605
1644306300000|2022-02-08 07:45:00|11550.7|11549.6|11550.1|11549.1|11552.2|11551.3|11548.8|11548|527
1644306600000|2022-02-08 07:50:00|11550.3|11549.3|11548.6|11547.6|11550.3|11549.4|11547.5|11546.8|471
1644306900000|2022-02-08 07:55:00|11548.5|11547.5|11548.8|11547.8|11549.5|11548.7|11546.1|11545.3|539
1644307200000|2022-02-08 08:00:00|11548.6|11547.9|11542.3|11541.3|11549.8|11548.9|11540.6|11539.9|893
1644307500000|2022-02-08 08:05:00|11542.4|11541.4|11544|11543|11546.1|11545.4|11541.6|11540.7|701
1644307800000|2022-02-08 08:10:00|11543.9|11542.9|11543.3|11542.6|11545.7|11544.9|11542.3|11541.6|615
1644308100000|2022-02-08 08:15:00|11543.4|11542.7|11543.6|11542.9|11544.5|11543.6|11541.2|11540.2|884
1644308400000|2022-02-08 08:20:00|11543.7|11543|11544.4|11543.4|11545.7|11545|11542.2|11541.3|698
1644308700000|2022-02-08 08:25:00|11544.3|11543.3|11537.4|11536.4|11544.5|11543.7|11537.4|11536.4|698
1644309000000|2022-02-08 08:30:00|11537.5|11536.5|11537.3|11536.6|11539.7|11539|11535.7|11535|648
1644309300000|2022-02-08 08:35:00|11537.2|11536.5|11534.5|11533.5|11537.9|11537.1|11533.4|11532.5|632
1644309600000|2022-02-08 08:40:00|11534.6|11533.6|11535.8|11535.1|11537.1|11536.3|11533.9|11533.1|602
1644309900000|2022-02-08 08:45:00|11535.9|11535.2|11535.8|11535.1|11537.8|11536.9|11534.2|11533.3|602
1644310200000|2022-02-08 08:50:00|11535.9|11535.2|11538.9|11537.9|11538.9|11538|11535.2|11534.5|490
1644310500000|2022-02-08 08:55:00|11538.8|11537.8|11537.4|11536.7|11538.9|11538.1|11536.5|11535.8|557
1644310800000|2022-02-08 09:00:00|11537.5|11536.8|11535.9|11535.2|11537.5|11536.8|11531.4|11530.7|554
1644311100000|2022-02-08 09:05:00|11535.7|11535|11535.5|11534.5|11536.7|11535.7|11533.7|11532.9|511
1644311400000|2022-02-08 09:10:00|11535.4|11534.4|11536.2|11535.2|11536.8|11535.8|11533.7|11532.8|519
1644311700000|2022-02-08 09:15:00|11536.3|11535.3|11534.6|11533.6|11536.6|11535.7|11533.8|11532.9|514
1644312000000|2022-02-08 09:20:00|11534.5|11533.5|11535.6|11534.6|11537.1|11536.2|11534.2|11533.3|459
1644312300000|2022-02-08 09:25:00|11535.3|11534.4|11533.8|11533.1|11535.8|11535|11533.3|11532.6|381
1644312600000|2022-02-08 09:30:00|11533.9|11533.2|11535.5|11534.8|11535.7|11534.9|11532.4|11531.7|407
1644312900000|2022-02-08 09:35:00|11535.7|11535|11537|11536|11538|11537.2|11534|11533.1|466
1644313200000|2022-02-08 09:40:00|11536.6|11535.9|11538.1|11537.4|11540.3|11539.6|11536.6|11535.8|486
1644313500000|2022-02-08 09:45:00|11538|11537.3|11540.3|11539.6|11540.7|11539.9|11537.7|11536.9|522
1644313800000|2022-02-08 09:50:00|11540.2|11539.5|11540.2|11539.2|11541.9|11541|11538.1|11537.3|551
1644314100000|2022-02-08 09:55:00|11540|11539.3|11538.6|11537.6|11541.3|11540.3|11537.8|11536.8|482
1644314400000|2022-02-08 10:00:00|11538.5|11537.9|11536.4|11535.7|11538.7|11537.9|11534.8|11534|434
1644314700000|2022-02-08 10:05:00|11536.5|11535.8|11537.5|11536.8|11538.1|11537.2|11534.9|11534|407
1644315000000|2022-02-08 10:10:00|11537.6|11536.9|11534.1|11533.4|11538.2|11537.3|11534|11533.3|388
1644315300000|2022-02-08 10:15:00|11534.2|11533.5|11532.2|11531.5|11534.6|11533.8|11531.6|11530.7|395
1644315600000|2022-02-08 10:20:00|11532.3|11531.3|11527.8|11526.8|11533.1|11532.2|11527.4|11526.4|544
1644315900000|2022-02-08 10:25:00|11527.9|11526.9|11524.6|11523.6|11528.4|11527.5|11524.1|11523.4|570
1644316200000|2022-02-08 10:30:00|11524.5|11523.5|11527.1|11526.4|11527.6|11526.7|11523.6|11522.9|533
1644316500000|2022-02-08 10:35:00|11527.3|11526.3|11527.4|11526.4|11528.2|11527.3|11526.5|11525.7|446
1644316800000|2022-02-08 10:40:00|11527.2|11526.5|11526.1|11525.1|11529.4|11528.6|11525.6|11524.8|382
1644317100000|2022-02-08 10:45:00|11526.2|11525.2|11525.9|11525.2|11528.2|11527.3|11525.5|11524.7|570
1644317400000|2022-02-08 10:50:00|11526|11525.3|11527.2|11526.5|11528|11527.1|11524.6|11523.8|510
1644317700000|2022-02-08 10:55:00|11527.3|11526.6|11525.4|11524.4|11529|11528|11525.1|11524.1|608
1644318000000|2022-02-08 11:00:00|11525.2|11524.5|11528|11527|11528.2|11527.3|11523.8|11522.9|704
1644318300000|2022-02-08 11:05:00|11527.9|11526.9|11527.7|11527|11528.2|11527.5|11526.4|11525.7|529
1644318600000|2022-02-08 11:10:00|11527.8|11527.1|11529.8|11528.8|11530.3|11529.5|11527.1|11526.3|501
1644318900000|2022-02-08 11:15:00|11529.7|11528.7|11530.8|11530.1|11532.2|11531.3|11529.6|11528.7|537
1644319200000|2022-02-08 11:20:00|11530.7|11530|11532.5|11531.5|11533.3|11532.5|11530.7|11530|453
1644319500000|2022-02-08 11:25:00|11532.4|11531.4|11532.7|11531.7|11534.1|11533.2|11531.8|11530.9|386
1644319800000|2022-02-08 11:30:00|11532.6|11531.9|11529.8|11529.1|11533.7|11532.9|11529.7|11528.9|344
1644320100000|2022-02-08 11:35:00|11529.7|11529|11530.4|11529.7|11531.1|11530.3|11529.3|11528.3|377
1644320400000|2022-02-08 11:40:00|11530.3|11529.6|11531.1|11530.1|11532.8|11531.9|11530.1|11529.2|374
1644320700000|2022-02-08 11:45:00|11531|11530|11530|11529|11531.4|11530.4|11529.2|11528.3|359
1644321000000|2022-02-08 11:50:00|11530.2|11529.3|11531.1|11530.1|11532|11531.1|11529.1|11528.2|433
1644321300000|2022-02-08 11:55:00|11531.2|11530.2|11531.5|11530.8|11531.9|11531|11529.5|11528.5|474
1644321600000|2022-02-08 12:00:00|11531.3|11530.6|11531.7|11530.7|11532.5|11531.7|11530.5|11529.6|464
1644321900000|2022-02-08 12:05:00|11531.6|11530.6|11533.3|11532.3|11533.3|11532.6|11531.2|11530.4|334
1644322200000|2022-02-08 12:10:00|11533.2|11532.2|11534.3|11533.6|11534.6|11533.7|11533|11532.1|465
1644322500000|2022-02-08 12:15:00|11534.4|11533.4|11533.4|11532.4|11534.7|11533.9|11533|11532.1|444
1644322800000|2022-02-08 12:20:00|11533.3|11532.3|11533.9|11532.9|11534.2|11533.3|11532|11531.1|287
1644323100000|2022-02-08 12:25:00|11534|11533|11534.3|11533.6|11535.1|11534.4|11532.6|11531.9|320
1644323400000|2022-02-08 12:30:00|11534.4|11533.7|11536.3|11535.6|11536.5|11535.8|11534.1|11533.2|364
1644323700000|2022-02-08 12:35:00|11536.4|11535.7|11534.9|11534.2|11536.4|11535.7|11534.1|11533.4|418
1644324000000|2022-02-08 12:40:00|11534.8|11534.1|11533.8|11533.1|11534.9|11534.2|11532.5|11531.5|396
1644324300000|2022-02-08 12:45:00|11533.9|11532.9|11536.3|11535.3|11536.6|11535.8|11533.5|11532.7|364
1644324600000|2022-02-08 12:50:00|11536.2|11535.2|11534.8|11534.1|11537.3|11536.5|11534.7|11533.9|406
1644324900000|2022-02-08 12:55:00|11534.9|11534.2|11538|11537|11538.1|11537.1|11534.6|11533.8|490
1644325200000|2022-02-08 13:00:00|11537.9|11536.9|11542.7|11541.7|11542.7|11541.9|11537.9|11536.9|699
1644325500000|2022-02-08 13:05:00|11542.8|11541.8|11541.2|11540.2|11543.2|11542.4|11540.6|11539.9|670
1644325800000|2022-02-08 13:10:00|11541.3|11540.3|11543.2|11542.2|11543.9|11543.1|11540.8|11540|426
1644326100000|2022-02-08 13:15:00|11543|11542.3|11542.8|11541.8|11543.4|11542.6|11541.1|11540.2|411
1644326400000|2022-02-08 13:20:00|11543.1|11542.1|11546.5|11545.5|11547.4|11546.4|11542.4|11541.6|610
1644326700000|2022-02-08 13:25:00|11546.6|11545.8|11546.9|11545.9|11548.1|11547.4|11546.2|11545.3|569
1644327000000|2022-02-08 13:30:00|11547|11546|11546.5|11545.5|11547.2|11546.3|11545.1|11544.4|471
1644327300000|2022-02-08 13:35:00|11546.3|11545.6|11545.3|11544.6|11547|11546.3|11543.2|11542.5|612
1644327600000|2022-02-08 13:40:00|11545.4|11544.7|11546.1|11545.4|11546.2|11545.4|11544.1|11543.4|540
1644327900000|2022-02-08 13:45:00|11546|11545.3|11542.2|11541.5|11547.7|11546.9|11540.5|11539.5|620
1644328200000|2022-02-08 13:50:00|11542.3|11541.6|11539.7|11538.7|11543.3|11542.5|11539|11538.3|648
1644328500000|2022-02-08 13:55:00|11539.8|11538.8|11542.8|11542.1|11543.4|11542.5|11539.6|11538.7|621
1644328800000|2022-02-08 14:00:00|11542.7|11542|11546.3|11545.6|11547|11546.1|11542.4|11541.6|625
1644329100000|2022-02-08 14:05:00|11546.5|11545.5|11546.2|11545.2|11547.2|11546.3|11542.2|11541.4|744
1644329400000|2022-02-08 14:10:00|11546.1|11545.1|11546.2|11545.5|11547.7|11547|11545.2|11544.3|763
1644329700000|2022-02-08 14:15:00|11546.3|11545.6|11544.8|11543.8|11548|11547.3|11542.6|11541.8|717
1644330000000|2022-02-08 14:20:00|11545.1|11544.1|11540.1|11539.4|11545.5|11544.7|11539.7|11539|634
1644330300000|2022-02-08 14:25:00|11540|11539.3|11543|11542.3|11543.3|11542.6|11540|11539.3|606
1644330600000|2022-02-08 14:30:00|11543.1|11542.4|11542|11541|11543.3|11542.6|11538.8|11538.1|730
1644330900000|2022-02-08 14:35:00|11541.9|11540.9|11544.6|11543.9|11545.7|11544.9|11541.9|11540.9|742
1644331200000|2022-02-08 14:40:00|11544.5|11543.8|11544|11543|11546.1|11545.3|11541.5|11540.8|594
1644331500000|2022-02-08 14:45:00|11544.1|11543.4|11546.2|11545.2|11546.4|11545.7|11542.5|11541.7|611
1644331800000|2022-02-08 14:50:00|11546.1|11545.1|11549.6|11548.9|11550.2|11549.5|11545.3|11544.5|513
1644332100000|2022-02-08 14:55:00|11549.8|11549.1|11547.7|11547|11549.8|11549.1|11546.4|11545.7|536
1644332400000|2022-02-08 15:00:00|11547.6|11546.9|11548.3|11547.6|11549.6|11548.8|11547|11546.3|589
1644332700000|2022-02-08 15:05:00|11548.2|11547.5|11549.2|11548.5|11551.3|11550.6|11547.1|11546.2|613
1644333000000|2022-02-08 15:10:00|11549.3|11548.6|11547|11546.3|11550.3|11549.6|11544|11543.3|746
1644333300000|2022-02-08 15:15:00|11547.1|11546.4|11549.5|11548.5|11550|11549.2|11545.6|11544.9|704
1644333600000|2022-02-08 15:20:00|11549.6|11548.6|11549.9|11549.2|11551.4|11550.7|11548.4|11547.4|536
1644333900000|2022-02-08 15:25:00|11550|11549.3|11549.3|11548.3|11550.4|11549.6|11548.1|11547.3|520
1644334200000|2022-02-08 15:30:00|11549.2|11548.5|11552.5|11551.5|11552.7|11552|11548.9|11548.1|500
1644334500000|2022-02-08 15:35:00|11552.6|11551.6|11556.3|11555.6|11558.2|11557.5|11551.4|11550.7|583
1644334800000|2022-02-08 15:40:00|11556.2|11555.5|11554.5|11553.8|11558.5|11557.7|11554|11553.3|444
1644335100000|2022-02-08 15:45:00|11554.6|11553.9|11554.8|11554.1|11555.7|11555|11551.7|11551|536
1644335400000|2022-02-08 15:50:00|11554.9|11554.2|11559.2|11558.2|11560|11559.3|11554.5|11553.6|674
1644335700000|2022-02-08 15:55:00|11559.1|11558.1|11559.8|11558.8|11561.1|11560.4|11557.4|11556.6|709
1644336000000|2022-02-08 16:00:00|11559.6|11558.9|11559.1|11558.1|11561.1|11560.4|11557.8|11556.9|665
1644336300000|2022-02-08 16:05:00|11559|11558|11558.9|11557.9|11560.6|11559.8|11557.5|11556.5|530
1644336600000|2022-02-08 16:10:00|11558.6|11558|11559.1|11558.1|11559.3|11558.4|11557.6|11556.7|400
1644336900000|2022-02-08 16:15:00|11559.2|11558.2|11561.6|11560.9|11562.2|11561.5|11558.6|11557.8|386
1644337200000|2022-02-08 16:20:00|11561.8|11560.8|11561.9|11561.2|11563.3|11562.3|11560.8|11560|332
1644337500000|2022-02-08 16:25:00|11561.8|11561.1|11561|11560|11562.7|11561.8|11560.7|11559.7|418
1644337800000|2022-02-08 16:30:00|11561.1|11560.1|11560.4|11559.4|11561.1|11560.1|11558.3|11557.3|293
1644338100000|2022-02-08 16:35:00|11560.3|11559.6|11561.7|11561|11562|11561.1|11560|11559.2|336
1644338400000|2022-02-08 16:40:00|11561.9|11560.9|11561.6|11560.9|11563.1|11562.2|11560.8|11560|281
1644338700000|2022-02-08 16:45:00|11561.7|11561|11560|11559.3|11561.8|11561|11559.9|11559.1|296
1644339000000|2022-02-08 16:50:00|11560.1|11559.4|11561.6|11560.9|11562.3|11561.5|11559.9|11559.2|296
1644339300000|2022-02-08 16:55:00|11561.8|11560.8|11562.8|11562.1|11563.1|11562.2|11561.5|11560.7|227
1644339600000|2022-02-08 17:00:00|11562.9|11562.2|11561.6|11560.6|11563|11562.2|11560.4|11559.6|219
1644339900000|2022-02-08 17:05:00|11561.5|11560.5|11561|11560.3|11561.8|11560.9|11560.4|11559.5|209
1644340200000|2022-02-08 17:10:00|11561.2|11560.5|11559.9|11559.2|11561.2|11560.5|11559.4|11558.7|179
1644340500000|2022-02-08 17:15:00|11560|11559.3|11555.1|11554.4|11560.4|11559.5|11554.7|11554|308
1644340800000|2022-02-08 17:20:00|11555.3|11554.6|11557.3|11556.6|11557.7|11557|11555.2|11554.5|191
1644341100000|2022-02-08 17:25:00|11557.4|11556.7|11557|11556|11557.7|11556.9|11556.2|11555.4|143
1644341400000|2022-02-08 17:30:00|11556.9|11556.2|11558.4|11557.7|11558.6|11557.7|11556.5|11555.8|184
1644341700000|2022-02-08 17:35:00|11558.3|11557.6|11558.3|11557.6|11558.7|11558|11557.6|11556.8|181
1644342000000|2022-02-08 17:40:00|11558.4|11557.7|11561|11560.3|11561.2|11560.5|11558.2|11557.5|160
1644342300000|2022-02-08 17:45:00|11561.2|11560.5|11559.5|11558.8|11561.3|11560.6|11559.4|11558.6|154
1644342600000|2022-02-08 17:50:00|11559.4|11558.7|11558.1|11557.4|11559.5|11558.8|11557.7|11556.8|167
1644342900000|2022-02-08 17:55:00|11558.2|11557.5|11559.6|11558.6|11559.6|11558.8|11557.8|11557|329
1644343200000|2022-02-08 18:00:00|11559.5|11558.8|11558.4|11557.7|11559.7|11558.8|11557.9|11557|292
1644343500000|2022-02-08 18:05:00|11558.5|11557.5|11558.2|11557.5|11558.9|11558.2|11557.6|11556.8|208
1644343800000|2022-02-08 18:10:00|11558.1|11557.4|11558.4|11557.4|11558.5|11557.8|11557.9|11557.1|187
1644344100000|2022-02-08 18:15:00|11558.3|11557.6|11560.3|11559.6|11560.9|11560|11558.1|11557.4|369
1644344400000|2022-02-08 18:20:00|11560.4|11559.7|11559.9|11558.9|11560.9|11560.1|11559.5|11558.7|333
1644344700000|2022-02-08 18:25:00|11559.8|11558.8|11558.5|11557.8|11559.9|11559|11558.5|11557.6|272
1644345000000|2022-02-08 18:30:00|11558.6|11557.9|11556.1|11555.4|11558.8|11557.9|11556|11555.2|197
1644345300000|2022-02-08 18:35:00|11556|11555.3|11555.5|11554.8|11556.6|11555.8|11555.3|11554.6|128
1644345600000|2022-02-08 18:40:00|11555.6|11554.9|11553.7|11552.7|11555.7|11554.9|11553.4|11552.6|194
1644345900000|2022-02-08 18:45:00|11553.5|11552.8|11553.6|11552.6|11553.7|11552.8|11552.7|11551.9|157
1644346200000|2022-02-08 18:50:00|11553.4|11552.4|11552.5|11551.8|11553.4|11552.7|11552.3|11551.5|179
1644346500000|2022-02-08 18:55:00|11552.7|11552|11553.1|11552.4|11553.9|11553.1|11551.6|11550.8|187
1644346800000|2022-02-08 19:00:00|11553.2|11552.5|11551.6|11550.9|11553.4|11552.6|11551.4|11550.5|177
1644347100000|2022-02-08 19:05:00|11551.7|11551|11550.9|11550.2|11552.7|11551.7|11550.4|11549.7|278
1644347400000|2022-02-08 19:10:00|11551|11550.3|11550.3|11549.6|11551.5|11550.7|11550|11549.2|258
1644347700000|2022-02-08 19:15:00|11550.4|11549.7|11549.1|11548.4|11550.6|11549.8|11548.6|11547.9|246
1644348000000|2022-02-08 19:20:00|11549.2|11548.2|11549.1|11548.4|11549.8|11548.9|11548.6|11547.9|267
1644348300000|2022-02-08 19:25:00|11549.4|11548.5|11548.3|11547.6|11549.5|11548.7|11547.6|11546.7|270
1644348600000|2022-02-08 19:30:00|11548.4|11547.7|11550.8|11549.8|11550.8|11549.9|11548.1|11547.3|212
1644348900000|2022-02-08 19:35:00|11550.9|11549.9|11550.5|11549.5|11551.4|11550.6|11549.9|11549.1|189
1644349200000|2022-02-08 19:40:00|11550.6|11549.6|11553.1|11552.4|11553.2|11552.5|11550.3|11549.5|179
1644349500000|2022-02-08 19:45:00|11553|11552.3|11553.2|11552.5|11553.5|11552.8|11552.4|11551.7|183
1644349800000|2022-02-08 19:50:00|11553.1|11552.4|11554.4|11553.7|11554.6|11553.8|11552.6|11551.9|136
1644350100000|2022-02-08 19:55:00|11554.3|11553.6|11554.3|11553.6|11555|11554.1|11553.5|11552.7|271
1644350400000|2022-02-08 20:00:00|11554.1|11553.4|11551|11550.3|11554.8|11554.1|11549.5|11548.7|346
1644350700000|2022-02-08 20:05:00|11551.1|11550.4|11551.7|11551|11551.9|11551|11549.7|11549|173
1644351000000|2022-02-08 20:10:00|11551.8|11550.8|11552.5|11551.5|11553.9|11553|11551|11550.2|237
1644351300000|2022-02-08 20:15:00|11552.4|11551.4|11552.2|11551.2|11553.5|11552.6|11551.8|11550.9|316
1644351600000|2022-02-08 20:20:00|11552.3|11551.3|11551.8|11550.8|11552.3|11551.4|11551.1|11550.2|168
1644351900000|2022-02-08 20:25:00|11551.9|11550.9|11552.9|11551.9|11553.4|11552.5|11551.3|11550.5|273
1644352200000|2022-02-08 20:30:00|11553|11552|11552.4|11551.7|11554|11553.1|11552.2|11551.2|265
1644352500000|2022-02-08 20:35:00|11552.3|11551.6|11554.5|11553.5|11554.8|11554|11551.5|11550.7|290
1644352800000|2022-02-08 20:40:00|11554.6|11553.6|11553.1|11552.1|11554.6|11553.6|11552.9|11552|152
1644353100000|2022-02-08 20:45:00|11553.2|11552.2|11552.2|11551.2|11553.2|11552.2|11551|11550.3|228
1644353400000|2022-02-08 20:50:00|11552.3|11551.3|11552.1|11551.1|11552.7|11551.9|11551.4|11550.5|258
1644353700000|2022-02-08 20:55:00|11552.2|11551.2|11554.7|11554|11554.8|11554|11551.7|11550.7|363
1644354000000|2022-02-08 21:00:00|11554.9|11553.9|11553.4|11552.7|11554.9|11554.1|11552.8|11551.9|225
1644354300000|2022-02-08 21:05:00|11553.5|11552.5|11554.5|11553.5|11554.9|11553.9|11553.1|11552.3|126
1644354600000|2022-02-08 21:10:00|11554.4|11553.4|11552.8|11551.8|11554.5|11553.5|11552.6|11551.8|117
1644354900000|2022-02-08 21:15:00|11553.1|11552.1|11554.1|11553.1|11555|11554|11552.9|11552|198
1644355200000|2022-02-08 21:20:00|11554.2|11553.2|11553.6|11552.6|11554.2|11553.4|11553.5|11552.5|122
1644355500000|2022-02-08 21:25:00|11553.4|11552.4|11553.1|11552.1|11553.9|11553.1|11553|11552|164
1644355800000|2022-02-08 21:30:00|11553.2|11552.2|11553|11552|11554.1|11553.3|11552.8|11551.8|167
1644356100000|2022-02-08 21:35:00|11553.1|11552.1|11553.2|11552.2|11555|11554.1|11552.8|11551.8|159
1644356400000|2022-02-08 21:40:00|11553.1|11552.1|11554.2|11553.2|11554.5|11553.5|11553.1|11552.1|117
1644356700000|2022-02-08 21:45:00|11554.3|11553.3|11554.5|11553.5|11554.6|11553.6|11553.7|11552.9|200
1644357000000|2022-02-08 21:50:00|11554.4|11553.4|11555.3|11554.3|11555.6|11554.6|11554.3|11553.3|308
1644357300000|2022-02-08 21:55:00|11555.2|11554.2|11556.1|11553.2|11556.3|11554.4|11554.7|11553|162
1644357600000|2022-02-08 22:00:00|11556.8|11553.3|11558.2|11553.2|11558.4|11553.6|11556.1|11552|36
1644357900000|2022-02-08 22:05:00|11558.3|11553.4|11557.1|11552.8|11558.3|11553.6|11555.3|11552|1624
1644358200000|2022-02-08 22:10:00|11557.2|11552.9|11557|11553.1|11557.9|11553.5|11556.3|11551.5|917
1644358500000|2022-02-08 22:15:00|11557.3|11553|11557.4|11553.4|11557.9|11553.8|11556.7|11552.5|883
1644358800000|2022-02-08 22:20:00|11557.2|11553.5|11557.8|11553.8|11557.9|11554.4|11556.8|11552.9|586
1644359100000|2022-02-08 22:25:00|11557.4|11553.9|11556.9|11553.1|11557.7|11554.1|11556.2|11552.7|454
1644359400000|2022-02-08 22:30:00|11556.8|11552.8|11556.2|11552.7|11557.4|11553.6|11556.1|11552.2|822
1644359700000|2022-02-08 22:35:00|11556|11552.8|11555.8|11552.9|11556.5|11553.9|11555.7|11552.6|910
1644360000000|2022-02-08 22:40:00|11555.9|11552.8|11555.4|11553.2|11556.4|11553.9|11555.2|11552.5|1381
1644360300000|2022-02-08 22:45:00|11556.9|11554.6|11557|11553.8|11557.6|11554.8|11556.6|11553.3|1646
1644360600000|2022-02-08 22:50:00|11556.8|11553.7|11557.2|11553.9|11557.5|11554.2|11556.3|11553.3|1429
1644360900000|2022-02-08 22:55:00|11557|11554|11557.1|11553.7|11557.6|11554.5|11556.5|11553|1429
1644361200000|2022-02-08 23:00:00|11557|11553.9|11560.7|11559.1|11570.6|11566|11557|11553.9|866
1644361500000|2022-02-08 23:05:00|11560.4|11559.4|11564.1|11563.1|11564.8|11563.7|11560.1|11558.8|496
1644361800000|2022-02-08 23:10:00|11564.3|11562.8|11558.7|11557.7|11564.3|11563|11558.6|11557.6|294
1644362100000|2022-02-08 23:15:00|11558.6|11557.6|11560.2|11559.2|11561|11560|11558.3|11557.3|249
1644362400000|2022-02-08 23:20:00|11560.3|11559.3|11561.5|11560.5|11561.9|11560.7|11559|11558|360
1644362700000|2022-02-08 23:25:00|11561.6|11560.6|11562.3|11561.3|11562.6|11561.6|11560.7|11559.7|180
1644363000000|2022-02-08 23:30:00|11562.4|11561.4|11563.2|11562.2|11564|11563|11562.4|11561.4|187
1644363300000|2022-02-08 23:35:00|11563.1|11562.1|11559.5|11558.5|11563.4|11562.4|11559.4|11558.4|167
1644363600000|2022-02-08 23:40:00|11559.4|11558.4|11560.8|11559.8|11561.7|11560.7|11559.2|11558.3|148
1644363900000|2022-02-08 23:45:00|11560.7|11559.7|11557.5|11556.5|11560.8|11559.8|11557.4|11556.4|269
1644364200000|2022-02-08 23:50:00|11557.3|11556.3|11556.2|11555.2|11558.1|11557.1|11556|11555|198
1644364500000|2022-02-08 23:55:00|11556.4|11555.4|11554.1|11553.1|11558.2|11557.2|11553.9|11552.9|252
1644364800000|2022-02-09 00:00:00|11554.2|11553.2|11554.8|11553.8|11560.1|11559.2|11552.6|11551.6|507
1644365100000|2022-02-09 00:05:00|11554.9|11553.9|11552.8|11552.1|11555.6|11554.6|11552.1|11551.3|443
1644365400000|2022-02-09 00:10:00|11552.9|11551.9|11549.9|11549.2|11553.2|11552.2|11549.8|11549|281
1644365700000|2022-02-09 00:15:00|11550|11549.3|11549.4|11548.7|11550.2|11549.5|11547.9|11547|366
1644366000000|2022-02-09 00:20:00|11549.7|11548.8|11547.1|11546.4|11550.8|11550.1|11546.3|11545.3|357
1644366300000|2022-02-09 00:25:00|11547|11546.3|11546.7|11546|11547.2|11546.5|11544|11543.1|393
1644366600000|2022-02-09 00:30:00|11546.6|11545.9|11546.5|11545.5|11548.7|11547.8|11545.8|11545|333
1644366900000|2022-02-09 00:35:00|11546.2|11545.6|11550.8|11549.8|11551.2|11550.3|11546.2|11545.6|417
1644367200000|2022-02-09 00:40:00|11550.9|11549.9|11550.2|11549.5|11551.8|11550.9|11549.5|11548.6|342
1644367500000|2022-02-09 00:45:00|11550.1|11549.4|11552.9|11552.2|11554.1|11553.1|11550.1|11549.3|351
1644367800000|2022-02-09 00:50:00|11552.8|11552.1|11554.2|11553.2|11554.5|11553.5|11551.4|11550.5|607
1644368100000|2022-02-09 00:55:00|11554.5|11553.5|11552.9|11551.9|11555.8|11555|11552.3|11551.3|442
1644368400000|2022-02-09 01:00:00|11552.8|11551.8|11547.4|11546.4|11552.9|11552|11545.7|11545|469
1644368700000|2022-02-09 01:05:00|11547.3|11546.3|11543.1|11542.1|11549.2|11548.2|11542.5|11541.7|489
1644369000000|2022-02-09 01:10:00|11543|11542.3|11541|11540|11545.6|11544.8|11540.8|11539.8|351
1644369300000|2022-02-09 01:15:00|11540.9|11539.9|11542.5|11541.8|11544.2|11543.4|11540.4|11539.7|516
1644369600000|2022-02-09 01:20:00|11542.4|11541.7|11541.9|11540.9|11543.4|11542.6|11540.9|11540|349
1644369900000|2022-02-09 01:25:00|11542|11541|11542.1|11541.4|11543.9|11543.1|11541.9|11540.9|325
1644370200000|2022-02-09 01:30:00|11542.2|11541.5|11545|11544.3|11545.1|11544.4|11542.1|11541.3|393
1644370500000|2022-02-09 01:35:00|11544.9|11544.2|11544.8|11543.8|11546.4|11545.6|11544.6|11543.8|298
1644370800000|2022-02-09 01:40:00|11544.7|11544|11544.3|11543.3|11546.3|11545.4|11543.3|11542.4|286
1644371100000|2022-02-09 01:45:00|11544.4|11543.4|11544.6|11543.9|11546.2|11545.2|11543.9|11543.2|321
1644371400000|2022-02-09 01:50:00|11544.7|11544|11544.1|11543.4|11545.8|11545.1|11543.2|11542.4|303
1644371700000|2022-02-09 01:55:00|11544|11543.3|11544.5|11543.8|11544.6|11543.9|11542.7|11541.8|309
1644372000000|2022-02-09 02:00:00|11544.4|11543.7|11540|11539|11544.6|11543.8|11538.6|11537.8|371
1644372300000|2022-02-09 02:05:00|11540.1|11539.1|11539.4|11538.7|11540.3|11539.6|11538|11537.3|319
1644372600000|2022-02-09 02:10:00|11539.5|11538.8|11540.2|11539.5|11541.1|11540.2|11539.3|11538.5|179
1644372900000|2022-02-09 02:15:00|11540.3|11539.6|11539.8|11539.1|11540.6|11539.6|11539|11538.1|267
1644373200000|2022-02-09 02:20:00|11539.9|11539.2|11538.8|11538.1|11541.4|11540.6|11538.5|11537.8|248
1644373500000|2022-02-09 02:25:00|11538.9|11538.2|11541.5|11540.8|11542.2|11541.4|11538.7|11538|125
1644373800000|2022-02-09 02:30:00|11541.3|11540.5|11539.6|11538.9|11541.7|11540.8|11539.5|11538.7|337
1644374100000|2022-02-09 02:35:00|11539.5|11538.8|11538.7|11537.7|11539.7|11538.9|11535.6|11534.9|380
1644374400000|2022-02-09 02:40:00|11538.6|11537.6|11537.8|11537.1|11539.4|11538.4|11537.8|11537|219
1644374700000|2022-02-09 02:45:00|11537.9|11537.2|11536.8|11536.1|11539.7|11538.8|11536.7|11535.8|230
1644375000000|2022-02-09 02:50:00|11536.9|11536.2|11536.4|11535.4|11536.9|11536.2|11536|11535.2|308
1644375300000|2022-02-09 02:55:00|11536.2|11535.5|11533.9|11532.9|11536.7|11536|11532.6|11531.9|502
1644375600000|2022-02-09 03:00:00|11533.8|11532.8|11534.4|11533.4|11535.2|11534.4|11532.7|11531.9|433
1644375900000|2022-02-09 03:05:00|11534.6|11533.6|11534.2|11533.5|11536.3|11535.5|11533.6|11532.9|288
1644376200000|2022-02-09 03:10:00|11534.1|11533.4|11537|11536.3|11537|11536.3|11534.1|11533.4|286
1644376500000|2022-02-09 03:15:00|11536.9|11536.2|11538|11537.3|11538.5|11537.7|11536.8|11535.9|251
1644376800000|2022-02-09 03:20:00|11538.1|11537.4|11536.2|11535.5|11538.2|11537.4|11535.7|11534.9|267
1644377100000|2022-02-09 03:25:00|11536.4|11535.4|11536|11535.3|11537|11536.3|11536|11535.1|303
1644377400000|2022-02-09 03:30:00|11536.2|11535.2|11537.5|11536.8|11538.7|11537.8|11536|11535.2|282
1644377700000|2022-02-09 03:35:00|11537.6|11536.9|11538.5|11537.8|11538.7|11538|11537.2|11536.4|298
1644378000000|2022-02-09 03:40:00|11538.4|11537.7|11541.9|11540.9|11542|11541.1|11538.2|11537.5|281
1644378300000|2022-02-09 03:45:00|11541.8|11540.8|11542.4|11541.7|11543.1|11542.2|11541.1|11540.3|281
1644378600000|2022-02-09 03:50:00|11542.3|11541.6|11543.4|11542.4|11543.8|11543|11542.2|11541.3|292
1644378900000|2022-02-09 03:55:00|11543.5|11542.5|11540.6|11539.9|11543.5|11542.7|11539.2|11538.4|327
1644379200000|2022-02-09 04:00:00|11540.5|11539.8|11537.9|11536.9|11541|11540.3|11537.6|11536.7|328
1644379500000|2022-02-09 04:05:00|11538|11537|11538.8|11537.8|11539.7|11538.9|11537.9|11536.9|234
1644379800000|2022-02-09 04:10:00|11538.7|11538|11539.4|11538.4|11541.2|11540.2|11537.6|11536.7|258
1644380100000|2022-02-09 04:15:00|11539.3|11538.3|11540.3|11539.3|11540.3|11539.5|11538.6|11537.8|165
1644380400000|2022-02-09 04:20:00|11540.1|11539.4|11542.6|11541.6|11542.6|11541.6|11540|11539.2|261
1644380700000|2022-02-09 04:25:00|11542.5|11541.5|11542.8|11542.1|11544.3|11543.3|11542.5|11541.5|248
1644381000000|2022-02-09 04:30:00|11542.7|11542|11544.2|11543.2|11544.3|11543.5|11542.6|11541.7|169
1644381300000|2022-02-09 04:35:00|11544.3|11543.3|11544.9|11543.9|11546.1|11545.4|11544.1|11543.1|270
1644381600000|2022-02-09 04:40:00|11545|11544|11546|11545.3|11547.2|11546.4|11544|11543.2|274
1644381900000|2022-02-09 04:45:00|11546.1|11545.4|11547.1|11546.4|11547.5|11546.8|11545.6|11544.9|188
1644382200000|2022-02-09 04:50:00|11547.3|11546.6|11547.4|11546.7|11547.9|11547.2|11546.2|11545.4|212
1644382500000|2022-02-09 04:55:00|11547.3|11546.6|11546.6|11545.9|11547.6|11546.9|11546.6|11545.8|184
1644382800000|2022-02-09 05:00:00|11546.7|11546|11546|11545.3|11546.8|11546.1|11544.9|11544.1|286
1644383100000|2022-02-09 05:05:00|11545.9|11545.2|11545.5|11544.5|11546.3|11545.5|11545.1|11544.4|204
1644383400000|2022-02-09 05:10:00|11545.6|11544.6|11546|11545.3|11546.1|11545.4|11545.2|11544.2|244
1644383700000|2022-02-09 05:15:00|11545.9|11545.2|11544.2|11543.5|11546.1|11545.4|11544.1|11543.2|202
1644384000000|2022-02-09 05:20:00|11544.3|11543.3|11544.1|11543.4|11544.5|11543.8|11543|11542.3|235
1644384300000|2022-02-09 05:25:00|11544.2|11543.5|11544.9|11544.2|11545.1|11544.3|11543.8|11542.9|245
1644384600000|2022-02-09 05:30:00|11545|11544.3|11544.2|11543.5|11545.1|11544.4|11543.9|11543.2|154
1644384900000|2022-02-09 05:35:00|11544.1|11543.4|11546.2|11545.5|11546.8|11546|11544.1|11543.3|129
1644385200000|2022-02-09 05:40:00|11546.3|11545.6|11547.7|11547|11547.9|11547|11546.1|11545.4|147
1644385500000|2022-02-09 05:45:00|11547.9|11546.9|11547.3|11546.6|11548.6|11547.7|11546.5|11545.7|177
1644385800000|2022-02-09 05:50:00|11547.2|11546.5|11548.7|11548|11549|11548.1|11547|11546.2|200
1644386100000|2022-02-09 05:55:00|11548.6|11547.9|11548.4|11547.4|11549.5|11548.6|11546.3|11545.4|280
1644386400000|2022-02-09 06:00:00|11548.3|11547.3|11543.1|11542.4|11548.4|11547.4|11542.5|11541.7|370
1644386700000|2022-02-09 06:05:00|11543|11542.3|11545.1|11544.4|11545.2|11544.5|11543|11542.3|305
1644387000000|2022-02-09 06:10:00|11545|11544.3|11544.1|11543.4|11545.1|11544.4|11543.8|11543|234
1644387300000|2022-02-09 06:15:00|11544.2|11543.5|11546.5|11545.8|11546.9|11546.1|11543.9|11543.1|218
1644387600000|2022-02-09 06:20:00|11546.4|11545.7|11550.6|11549.9|11550.9|11550|11546.4|11545.6|241
1644387900000|2022-02-09 06:25:00|11550.8|11549.8|11550|11549.3|11551.7|11551|11550|11549.2|239
1644388200000|2022-02-09 06:30:00|11550.1|11549.4|11551.8|11551.1|11552.3|11551.6|11550|11549.3|137
1644388500000|2022-02-09 06:35:00|11551.7|11551|11552.2|11551.2|11553.6|11552.9|11551.6|11550.9|161
1644388800000|2022-02-09 06:40:00|11552.1|11551.1|11551.8|11551.1|11552.9|11552.1|11550.8|11550.1|137
1644389100000|2022-02-09 06:45:00|11551.7|11551|11553.4|11552.7|11554.4|11553.7|11551.6|11550.8|282
1644389400000|2022-02-09 06:50:00|11553.3|11552.6|11552.5|11551.8|11553.8|11553.1|11552|11551.3|307
1644389700000|2022-02-09 06:55:00|11552.6|11551.6|11552.3|11551.3|11552.9|11552.1|11552|11551.3|195
1644390000000|2022-02-09 07:00:00|11552.1|11551.4|11550.3|11549.3|11552.7|11551.7|11548.5|11547.8|442
1644390300000|2022-02-09 07:05:00|11550.2|11549.5|11548.8|11548.1|11550.4|11549.7|11547.5|11546.8|364
1644390600000|2022-02-09 07:10:00|11548.7|11548|11550|11549.3|11550.7|11549.9|11548.5|11547.8|212
1644390900000|2022-02-09 07:15:00|11550.2|11549.2|11550.6|11549.9|11551.2|11550.5|11549.2|11548.5|224
1644391200000|2022-02-09 07:20:00|11550.7|11550|11550.3|11549.6|11551.1|11550.4|11549|11548.3|368
1644391500000|2022-02-09 07:25:00|11550.5|11549.5|11548.4|11547.7|11550.5|11549.6|11546.8|11545.9|363
1644391800000|2022-02-09 07:30:00|11548.2|11547.4|11546.2|11545.2|11548.7|11548|11544.6|11543.8|434
1644392100000|2022-02-09 07:35:00|11546.3|11545.3|11546.6|11545.9|11549.1|11548.2|11545.4|11544.4|419
1644392400000|2022-02-09 07:40:00|11546.5|11545.8|11546.4|11545.7|11547.3|11546.4|11544.6|11543.8|514
1644392700000|2022-02-09 07:45:00|11546.5|11545.5|11545.7|11545|11546.8|11546|11545.3|11544.5|339
1644393000000|2022-02-09 07:50:00|11545.8|11545.1|11544.8|11544.1|11545.9|11545.2|11543.4|11542.6|382
1644393300000|2022-02-09 07:55:00|11544.7|11544|11540.6|11539.9|11545.5|11544.7|11540.6|11539.9|424
1644393600000|2022-02-09 08:00:00|11540.7|11540|11541|11540|11542.3|11541.4|11538|11537.2|606
1644393900000|2022-02-09 08:05:00|11540.7|11540.1|11541.6|11540.9|11542.8|11542|11540.2|11539.5|395
1644394200000|2022-02-09 08:10:00|11541.7|11541|11538.4|11537.7|11542.5|11541.7|11537.9|11537|396
1644394500000|2022-02-09 08:15:00|11538.3|11537.6|11538.9|11537.9|11540.9|11540|11536.8|11536|532
1644394800000|2022-02-09 08:20:00|11538.8|11538.1|11537.8|11536.8|11540.7|11539.8|11536.9|11536|473
1644395100000|2022-02-09 08:25:00|11537.7|11536.7|11536.1|11535.4|11538.2|11537.4|11535.1|11534.4|507
1644395400000|2022-02-09 08:30:00|11536.2|11535.2|11536.5|11535.5|11538.5|11537.5|11534.9|11533.9|531
1644395700000|2022-02-09 08:35:00|11536.4|11535.4|11536.9|11536.2|11537.1|11536.2|11534.4|11533.4|532
1644396000000|2022-02-09 08:40:00|11537|11536|11535.1|11534.4|11537.1|11536.2|11534.1|11533.2|477
1644396300000|2022-02-09 08:45:00|11535|11534.3|11536.3|11535.6|11538|11537.2|11534.9|11534.1|510
1644396600000|2022-02-09 08:50:00|11536.5|11535.5|11538.9|11538.2|11541.2|11540.4|11536.2|11535.4|437
1644396900000|2022-02-09 08:55:00|11538.8|11538.1|11540.7|11539.7|11542.6|11541.7|11538.6|11537.8|483
1644397200000|2022-02-09 09:00:00|11540.6|11539.9|11540.2|11539.5|11542.8|11542|11540|11539.3|382
1644397500000|2022-02-09 09:05:00|11540.4|11539.7|11541.5|11540.8|11542.6|11541.8|11539.8|11539|521
1644397800000|2022-02-09 09:10:00|11541.6|11540.6|11543.5|11542.8|11544.6|11543.7|11541.3|11540.6|516
1644398100000|2022-02-09 09:15:00|11543.7|11542.7|11543.4|11542.7|11545.1|11544.2|11542.5|11541.6|441
1644398400000|2022-02-09 09:20:00|11543.7|11542.6|11544.2|11543.5|11545.1|11544.3|11541.9|11541|381
1644398700000|2022-02-09 09:25:00|11544.1|11543.4|11543.4|11542.7|11544.9|11544.2|11542.6|11541.8|345
1644399000000|2022-02-09 09:30:00|11543.3|11542.6|11544.1|11543.4|11544.4|11543.5|11542|11541.2|307
1644399300000|2022-02-09 09:35:00|11544|11543.3|11537.9|11537.2|11544.4|11543.7|11537.8|11537.1|413
1644399600000|2022-02-09 09:40:00|11538|11537.3|11537.5|11536.5|11538.3|11537.4|11536.2|11535.4|478
1644399900000|2022-02-09 09:45:00|11537.6|11536.6|11537.1|11536.1|11538.4|11537.6|11536.6|11535.9|343
1644400200000|2022-02-09 09:50:00|11537.2|11536.2|11535.6|11534.9|11537.2|11536.4|11534.7|11533.9|306
1644400500000|2022-02-09 09:55:00|11535.7|11535|11536.6|11535.9|11537.9|11537.1|11535.5|11534.6|312
1644400800000|2022-02-09 10:00:00|11536.4|11535.7|11539.3|11538.6|11539.6|11538.9|11536.1|11535.3|418
1644401100000|2022-02-09 10:05:00|11539.5|11538.5|11541.8|11541.1|11542.1|11541.3|11538.2|11537.3|428
1644401400000|2022-02-09 10:10:00|11541.9|11541.2|11543.8|11543.1|11544.1|11543.3|11540.1|11539.3|439
1644401700000|2022-02-09 10:15:00|11543.7|11543|11543.1|11542.4|11544.3|11543.6|11542.3|11541.4|441
1644402000000|2022-02-09 10:20:00|11543.2|11542.5|11542.4|11541.4|11543.3|11542.5|11541.2|11540.3|574
1644402300000|2022-02-09 10:25:00|11542.3|11541.6|11541.9|11540.9|11543|11542.1|11540.6|11539.9|579
1644402600000|2022-02-09 10:30:00|11541.7|11541|11543.8|11542.8|11544.4|11543.6|11541.2|11540.5|414
1644402900000|2022-02-09 10:35:00|11543.7|11543|11542.4|11541.7|11544|11543.2|11541.7|11540.7|326
1644403200000|2022-02-09 10:40:00|11542.5|11541.8|11545.5|11544.8|11546.7|11546|11542.5|11541.8|328
1644403500000|2022-02-09 10:45:00|11545.7|11545|11544.1|11543.4|11546.6|11545.7|11544.1|11543.4|325
1644403800000|2022-02-09 10:50:00|11544.3|11543.3|11543.1|11542.1|11544.9|11544|11542.7|11541.7|333
1644404100000|2022-02-09 10:55:00|11543|11542|11543.4|11542.7|11544.9|11544.1|11542.5|11541.6|437
1644404400000|2022-02-09 11:00:00|11543.5|11542.8|11541.7|11540.7|11544.3|11543.4|11541.4|11540.5|407
1644404700000|2022-02-09 11:05:00|11541.6|11540.6|11540.6|11539.9|11543|11542.2|11540.5|11539.7|374
1644405000000|2022-02-09 11:10:00|11540.5|11539.8|11541.7|11540.7|11541.8|11540.9|11539.4|11538.4|385
1644405300000|2022-02-09 11:15:00|11541.5|11540.8|11542.8|11541.8|11543.4|11542.6|11541.4|11540.7|457
1644405600000|2022-02-09 11:20:00|11542.9|11541.9|11543.6|11542.6|11543.9|11543.1|11542.5|11541.7|377
1644405900000|2022-02-09 11:25:00|11543.7|11542.7|11542.2|11541.5|11544.1|11543.4|11541.9|11541.1|279
1644406200000|2022-02-09 11:30:00|11542.3|11541.6|11544.9|11544.2|11545.7|11545|11542.3|11541.6|313
1644406500000|2022-02-09 11:35:00|11544.8|11544.1|11544.8|11543.8|11545.8|11544.9|11544.3|11543.4|310
1644406800000|2022-02-09 11:40:00|11544.7|11543.7|11546.1|11545.1|11546.3|11545.5|11544.1|11543.3|244
1644407100000|2022-02-09 11:45:00|11546.2|11545.2|11546.3|11545.3|11547.8|11547.1|11545.9|11545.2|321
1644407400000|2022-02-09 11:50:00|11546.4|11545.4|11546.9|11545.9|11548.3|11547.5|11546.1|11545.3|278
1644407700000|2022-02-09 11:55:00|11547|11546|11544.2|11543.2|11547.8|11547|11544.2|11543.2|364
1644408000000|2022-02-09 12:00:00|11544|11543.3|11544|11543.3|11545.8|11544.8|11543.6|11542.6|430
1644408300000|2022-02-09 12:05:00|11543.9|11543.2|11542.8|11542.1|11544.7|11543.7|11542.2|11541.5|438
1644408600000|2022-02-09 12:10:00|11542.7|11542|11543.5|11542.8|11544.7|11543.8|11542.7|11542|347
1644408900000|2022-02-09 12:15:00|11543.7|11543|11543.5|11542.5|11544.1|11543.2|11541.8|11541.1|359
1644409200000|2022-02-09 12:20:00|11543.4|11542.4|11544.1|11543.4|11544.7|11543.8|11543|11542.1|390
1644409500000|2022-02-09 12:25:00|11544.2|11543.2|11546.2|11545.5|11546.5|11545.6|11544.2|11543.2|271
1644409800000|2022-02-09 12:30:00|11546.3|11545.3|11547.1|11546.1|11547.2|11546.5|11545.1|11544.2|257
1644410100000|2022-02-09 12:35:00|11547.3|11546.3|11545.9|11544.9|11547.3|11546.5|11545.8|11544.8|370
1644410400000|2022-02-09 12:40:00|11545.8|11544.8|11546.8|11546.1|11546.9|11546.1|11544.9|11544.1|340
1644410700000|2022-02-09 12:45:00|11546.9|11546.2|11544.5|11543.8|11547.4|11546.7|11544.2|11543.4|380
1644411000000|2022-02-09 12:50:00|11544.6|11543.9|11545.3|11544.6|11545.8|11545.1|11544.5|11543.8|267
1644411300000|2022-02-09 12:55:00|11545.4|11544.7|11544.7|11543.7|11545.9|11545.2|11543|11542.3|391
1644411600000|2022-02-09 13:00:00|11544.5|11543.8|11547.5|11546.5|11547.7|11546.8|11543|11542.1|428
1644411900000|2022-02-09 13:05:00|11547.3|11546.6|11549.3|11548.6|11550.1|11549.3|11546.8|11545.9|436
1644412200000|2022-02-09 13:10:00|11549.4|11548.7|11547.1|11546.1|11550.6|11549.9|11545.9|11545|568
1644412500000|2022-02-09 13:15:00|11547|11546.3|11550.8|11549.8|11550.9|11550.2|11547|11546.3|629
1644412800000|2022-02-09 13:20:00|11550.7|11550|11550.1|11549.1|11552.3|11551.3|11548.8|11547.8|430
1644413100000|2022-02-09 13:25:00|11550.2|11549.2|11548.1|11547.4|11550.2|11549.3|11545.7|11545|452
1644413400000|2022-02-09 13:30:00|11548|11547.3|11548.7|11548|11550.2|11549.4|11547.5|11546.8|577
1644413700000|2022-02-09 13:35:00|11548.6|11547.9|11546.6|11545.9|11549.4|11548.6|11545.3|11544.4|432
1644414000000|2022-02-09 13:40:00|11546.7|11546|11545.8|11545.1|11548.2|11547.5|11545.1|11544.3|509
1644414300000|2022-02-09 13:45:00|11545.7|11544.8|11544.3|11543.6|11547.5|11546.7|11543.3|11542.5|482
1644414600000|2022-02-09 13:50:00|11544.4|11543.7|11546.3|11545.6|11546.5|11545.8|11544.2|11543.4|347
1644414900000|2022-02-09 13:55:00|11546.2|11545.5|11546.6|11545.9|11546.8|11546.1|11545.4|11544.7|401
1644415200000|2022-02-09 14:00:00|11546.7|11546|11545.9|11545.2|11546.7|11546|11544.1|11543.2|446
1644415500000|2022-02-09 14:05:00|11545.8|11545.1|11544.2|11543.5|11546.3|11545.6|11544|11543.1|341
1644415800000|2022-02-09 14:10:00|11544.4|11543.4|11541.9|11540.9|11544.6|11543.9|11541.2|11540.4|494
1644416100000|2022-02-09 14:15:00|11541.7|11541|11539.6|11538.6|11542.3|11541.4|11538.4|11537.6|556
1644416400000|2022-02-09 14:20:00|11539.5|11538.8|11543.6|11542.6|11543.7|11542.8|11538.9|11538|555
1644416700000|2022-02-09 14:25:00|11543.5|11542.5|11546|11545|11546.4|11545.7|11543.2|11542.4|466
1644417000000|2022-02-09 14:30:00|11546.1|11545.1|11549.8|11549.1|11551.3|11550.6|11544.5|11543.8|630
1644417300000|2022-02-09 14:35:00|11549.9|11548.9|11549.7|11549|11551.5|11550.7|11548.8|11548|633
1644417600000|2022-02-09 14:40:00|11549.6|11548.9|11547.2|11546.5|11550.5|11549.8|11546.6|11545.6|530
1644417900000|2022-02-09 14:45:00|11547.4|11546.7|11548.4|11547.7|11549.4|11548.6|11546.2|11545.3|628
1644418200000|2022-02-09 14:50:00|11548.3|11547.6|11548.9|11548.2|11549.9|11549.1|11546.7|11545.9|578
1644418500000|2022-02-09 14:55:00|11549|11548.3|11546|11545|11550.2|11549.3|11546|11545|442
1644418800000|2022-02-09 15:00:00|11546.1|11545.1|11546.5|11545.8|11547.2|11546.4|11544.7|11544|534
1644419100000|2022-02-09 15:05:00|11546.4|11545.7|11544|11543.3|11547.2|11546.5|11542.6|11541.8|497
1644419400000|2022-02-09 15:10:00|11544.2|11543.2|11544.2|11543.2|11545.2|11544.5|11541.9|11541.2|492
1644419700000|2022-02-09 15:15:00|11544.3|11543.3|11543.3|11542.6|11545.4|11544.6|11542|11541.2|451
1644420000000|2022-02-09 15:20:00|11543.1|11542.4|11541|11540.3|11543.5|11542.8|11539.4|11538.5|494
1644420300000|2022-02-09 15:25:00|11541.1|11540.4|11541.8|11540.8|11543|11542.3|11539.7|11539|610
1644420600000|2022-02-09 15:30:00|11542|11541.3|11545.5|11544.8|11545.6|11544.9|11542|11541.1|548
1644420900000|2022-02-09 15:35:00|11545.4|11544.7|11544|11543.3|11546.5|11545.6|11543.8|11543|411
1644421200000|2022-02-09 15:40:00|11544.1|11543.4|11544.8|11543.8|11545.1|11544.3|11542.7|11541.9|435
1644421500000|2022-02-09 15:45:00|11545|11544.1|11545.1|11544.4|11545.7|11545|11544.3|11543.6|416
1644421800000|2022-02-09 15:50:00|11545.2|11544.5|11546.7|11546|11547.1|11546.4|11544.5|11543.6|449
1644422100000|2022-02-09 15:55:00|11546.8|11546.1|11546.1|11545.4|11548.3|11547.6|11545.8|11545|555
1644422400000|2022-02-09 16:00:00|11546.3|11545.3|11546|11545.3|11547.3|11546.5|11544.2|11543.4|522
1644422700000|2022-02-09 16:05:00|11546.1|11545.4|11542.7|11541.7|11546.3|11545.6|11542.6|11541.7|346
1644423000000|2022-02-09 16:10:00|11542.8|11541.8|11542.6|11541.9|11544.2|11543.5|11541.5|11540.8|385
1644423300000|2022-02-09 16:15:00|11542.7|11541.7|11544.8|11544.1|11545.1|11544.4|11542.5|11541.6|344
1644423600000|2022-02-09 16:20:00|11544.9|11544.2|11545|11544|11546.4|11545.7|11544.3|11543.5|343
1644423900000|2022-02-09 16:25:00|11544.9|11543.9|11545|11544|11545|11544.3|11544|11543.3|261
1644424200000|2022-02-09 16:30:00|11544.9|11544.2|11543.1|11542.1|11544.9|11544.2|11542|11541.3|278
1644424500000|2022-02-09 16:35:00|11543|11542|11544.2|11543.5|11544.6|11543.9|11542.1|11541.2|306
1644424800000|2022-02-09 16:40:00|11544.3|11543.6|11542.2|11541.5|11544.3|11543.6|11541.9|11541.2|301
1644425100000|2022-02-09 16:45:00|11542.3|11541.6|11544|11543|11544.3|11543.5|11541.5|11540.8|355
1644425400000|2022-02-09 16:50:00|11544.1|11543.1|11544.3|11543.3|11544.9|11544.1|11543.4|11542.6|292
1644425700000|2022-02-09 16:55:00|11544.2|11543.2|11545.9|11545.2|11547|11546.2|11544|11543.2|386
1644426000000|2022-02-09 17:00:00|11546|11545.3|11544.2|11543.2|11546.4|11545.5|11544|11543.2|312
1644426300000|2022-02-09 17:05:00|11544.3|11543.3|11545.1|11544.4|11545.9|11545|11543.2|11542.2|411
1644426600000|2022-02-09 17:10:00|11545.2|11544.5|11543.8|11542.8|11545.5|11544.6|11543|11542.1|373
1644426900000|2022-02-09 17:15:00|11543.9|11542.9|11544.1|11543.1|11544.5|11543.6|11543.2|11542.2|225
1644427200000|2022-02-09 17:20:00|11544.2|11543.2|11545.8|11545.1|11545.9|11545.1|11543.4|11542.5|274
1644427500000|2022-02-09 17:25:00|11545.7|11545|11542.2|11541.5|11545.7|11545|11542.2|11541.3|324
1644427800000|2022-02-09 17:30:00|11542.4|11541.4|11542.3|11541.3|11545.7|11544.8|11541.8|11540.9|665
1644428100000|2022-02-09 17:35:00|11542.4|11541.7|11539.5|11538.8|11543.2|11542.2|11537.8|11537|669
1644428400000|2022-02-09 17:40:00|11539.6|11538.6|11541.5|11540.5|11542.3|11541.3|11539.2|11538.4|275
1644428700000|2022-02-09 17:45:00|11541.6|11540.6|11542.3|11541.3|11542.6|11541.6|11540.9|11539.9|300
1644429000000|2022-02-09 17:50:00|11542.4|11541.4|11543.1|11542.1|11543.1|11542.2|11541.5|11540.7|284
1644429300000|2022-02-09 17:55:00|11542.9|11542.2|11544.4|11543.4|11544.6|11543.8|11542.1|11541.3|348
1644429600000|2022-02-09 18:00:00|11544.7|11543.7|11542.3|11541.3|11545.5|11544.6|11538.7|11537.7|585
1644429900000|2022-02-09 18:05:00|11542.2|11541.2|11545|11544|11545.4|11544.6|11541.2|11540.4|453
1644430200000|2022-02-09 18:10:00|11545.1|11544.1|11544.8|11543.8|11546.4|11545.4|11544.5|11543.7|327
1644430500000|2022-02-09 18:15:00|11544.9|11543.9|11543.8|11542.8|11545.5|11544.5|11543.4|11542.5|176
1644430800000|2022-02-09 18:20:00|11543.7|11542.7|11545|11544.3|11545.3|11544.5|11543.7|11542.7|237
1644431100000|2022-02-09 18:25:00|11545.2|11544.2|11546.5|11545.5|11546.5|11545.8|11545.2|11544.2|215
1644431400000|2022-02-09 18:30:00|11546.4|11545.4|11546.7|11546|11547.4|11546.7|11545.7|11544.8|235
1644431700000|2022-02-09 18:35:00|11546.8|11546.1|11548.1|11547.4|11549.5|11548.7|11546.7|11546|237
1644432000000|2022-02-09 18:40:00|11548.2|11547.2|11548.7|11547.7|11548.8|11547.9|11547.8|11546.9|224
1644432300000|2022-02-09 18:45:00|11548.6|11547.9|11548.5|11547.8|11549.3|11548.6|11548.4|11547.6|141
1644432600000|2022-02-09 18:50:00|11548.6|11547.9|11549.5|11548.8|11549.9|11549|11548.5|11547.7|168
1644432900000|2022-02-09 18:55:00|11549.7|11548.7|11549.3|11548.6|11550.2|11549.4|11549.2|11548.4|127
1644433200000|2022-02-09 19:00:00|11549.4|11548.7|11549.7|11549|11550.3|11549.6|11549|11548.2|248
1644433500000|2022-02-09 19:05:00|11549.8|11549.1|11550|11549.3|11550.1|11549.4|11549.5|11548.6|190
1644433800000|2022-02-09 19:10:00|11549.9|11549.2|11550.3|11549.6|11550.5|11549.7|11549.7|11549|227
1644434100000|2022-02-09 19:15:00|11550.5|11549.8|11550.7|11550|11551.3|11550.5|11549.8|11549|158
1644434400000|2022-02-09 19:20:00|11550.6|11549.9|11550.3|11549.6|11551|11550.2|11549.9|11549.1|148
1644434700000|2022-02-09 19:25:00|11550.2|11549.5|11550.2|11549.2|11550.9|11550.1|11549.6|11548.8|156
1644435000000|2022-02-09 19:30:00|11550.1|11549.1|11550.6|11549.9|11551|11550.3|11549.8|11549.1|232
1644435300000|2022-02-09 19:35:00|11550.7|11549.7|11550.5|11549.5|11550.8|11549.9|11550.1|11549.2|158
1644435600000|2022-02-09 19:40:00|11550.6|11549.6|11550.7|11549.7|11550.9|11550|11549.8|11548.9|184
1644435900000|2022-02-09 19:45:00|11550.6|11549.6|11549.8|11549.1|11550.7|11549.9|11549.1|11548.2|185
1644436200000|2022-02-09 19:50:00|11549.9|11549.2|11548.6|11547.9|11550.2|11549.3|11548.5|11547.7|198
1644436500000|2022-02-09 19:55:00|11548.5|11547.8|11548.5|11547.8|11549|11548|11547.6|11546.7|342
1644436800000|2022-02-09 20:00:00|11548.4|11547.7|11547.5|11546.5|11548.7|11547.9|11546.9|11546.1|243
1644437100000|2022-02-09 20:05:00|11547.4|11546.4|11548.8|11548.1|11549.1|11548.1|11547.2|11546.2|183
1644437400000|2022-02-09 20:10:00|11549.1|11547.9|11551.6|11550.6|11551.9|11551.1|11548.5|11547.6|265
1644437700000|2022-02-09 20:15:00|11551.7|11550.7|11555.4|11554.7|11555.9|11555|11550.8|11549.8|447
1644438000000|2022-02-09 20:20:00|11555.3|11554.6|11555.7|11554.7|11556.4|11555.4|11554.7|11553.7|255
1644438300000|2022-02-09 20:25:00|11555.6|11554.6|11556.1|11555.4|11557|11556.1|11555.3|11554.4|261
1644438600000|2022-02-09 20:30:00|11556|11555.3|11554.9|11554.2|11556.7|11555.8|11554.6|11553.7|264
1644438900000|2022-02-09 20:35:00|11555|11554.3|11554.5|11553.8|11555.3|11554.3|11554.4|11553.6|201
1644439200000|2022-02-09 20:40:00|11554.6|11553.9|11553.9|11553.2|11554.6|11553.9|11552.6|11551.7|167
1644439500000|2022-02-09 20:45:00|11553.7|11553|11554.8|11553.8|11554.9|11554|11553.1|11552.1|200
1644439800000|2022-02-09 20:50:00|11554.9|11553.9|11554.1|11553.4|11555|11554.2|11552.7|11551.8|298
1644440100000|2022-02-09 20:55:00|11554|11553.3|11552.9|11551.9|11554.3|11553.4|11552.7|11551.7|325
1644440400000|2022-02-09 21:00:00|11553|11552|11553.9|11552.9|11554.1|11553.3|11552|11551.3|250
1644440700000|2022-02-09 21:05:00|11553.8|11553.1|11554|11553.3|11555|11554.1|11553.5|11552.6|203
1644441000000|2022-02-09 21:10:00|11554.1|11553.1|11554|11553.3|11554.7|11553.9|11553.7|11552.8|184
1644441300000|2022-02-09 21:15:00|11553.9|11553|11553.7|11553|11553.9|11553.2|11553.3|11552.4|118
1644441600000|2022-02-09 21:20:00|11553.8|11552.8|11552.8|11551.8|11553.8|11552.8|11552.6|11551.7|123
1644441900000|2022-02-09 21:25:00|11552.4|11551.7|11553|11552|11553.5|11552.6|11552.4|11551.4|130
1644442200000|2022-02-09 21:30:00|11553.1|11552.1|11554.9|11553.9|11555.1|11554.3|11552.8|11551.8|171
1644442500000|2022-02-09 21:35:00|11554.7|11553.7|11554.8|11554.1|11555|11554.1|11554.3|11553.3|103
1644442800000|2022-02-09 21:40:00|11554.5|11553.8|11555.1|11554.1|11555.3|11554.6|11554.1|11553.2|142
1644443100000|2022-02-09 21:45:00|11555|11554|11555.1|11554.1|11555.3|11554.4|11554.6|11553.3|163
1644443400000|2022-02-09 21:50:00|11555.2|11554.2|11554.9|11553.9|11555.2|11554.2|11554.7|11553.7|81
1644443700000|2022-02-09 21:55:00|11554.8|11554.1|11555.3|11549.3|11557.1|11554.3|11554.3|11548.4|264
1644444000000|2022-02-09 22:00:00|11555.2|11553.1|11555.5|11549.5|11555.8|11553.2|11551|11545|38
1644444300000|2022-02-09 22:05:00|11555.6|11549.6|11555.6|11549.7|11556.3|11550.3|11555.1|11549.1|1391
1644444600000|2022-02-09 22:10:00|11555.9|11549.9|11556.1|11550.1|11556.3|11550.8|11555.1|11549.5|1311
1644444900000|2022-02-09 22:15:00|11556.3|11550.3|11555.8|11549.9|11556.5|11551.2|11554.8|11549.6|1216
1644445200000|2022-02-09 22:20:00|11555.4|11549.7|11555.3|11550.5|11555.8|11551.2|11554.8|11549.7|528
1644445500000|2022-02-09 22:25:00|11555.4|11550.8|11555.3|11550.7|11556.2|11551.1|11555.1|11549.8|1182
1644445800000|2022-02-09 22:30:00|11555.2|11550.8|11555.1|11551.2|11556.4|11553.8|11554.7|11550|981
1644446100000|2022-02-09 22:35:00|11555|11551.1|11554.9|11551.5|11555.2|11551.9|11554.6|11551|1107
1644446400000|2022-02-09 22:40:00|11554.8|11551.6|11555.6|11551.3|11556.2|11552.2|11554.5|11550.6|1060
1644446700000|2022-02-09 22:45:00|11556|11550.9|11556|11551.6|11556.4|11552|11555|11550.6|531
1644447000000|2022-02-09 22:50:00|11555.9|11551.4|11555.4|11551.7|11556.4|11552.3|11555.3|11550.9|531
1644447300000|2022-02-09 22:55:00|11555.6|11551.5|11556.4|11553.2|11558.2|11553.7|11554.6|11550.9|571
1644447600000|2022-02-09 23:00:00|11556.9|11552.8|11553.9|11552.9|11557.1|11554.1|11553|11551.4|853
1644447900000|2022-02-09 23:05:00|11553.8|11552.8|11554.9|11553.9|11555|11554|11553.6|11552.4|347
1644448200000|2022-02-09 23:10:00|11555|11554|11556.3|11555.3|11556.3|11555.3|11554.8|11553.6|173
1644448500000|2022-02-09 23:15:00|11556.2|11555.2|11559.5|11558.5|11559.8|11559|11555.8|11554.8|460
1644448800000|2022-02-09 23:20:00|11559.4|11558.4|11559.5|11558.5|11559.5|11558.6|11558.4|11557.4|364
1644449100000|2022-02-09 23:25:00|11559.4|11558.4|11559.5|11558.5|11559.9|11558.9|11559|11558|173
1644449400000|2022-02-09 23:30:00|11559.4|11558.4|11557.3|11556.3|11559.4|11558.4|11557.1|11556.1|153
1644449700000|2022-02-09 23:35:00|11557.4|11556.4|11558.6|11557.6|11558.8|11557.9|11557.3|11556.3|329
1644450000000|2022-02-09 23:40:00|11558.7|11557.7|11558.8|11557.8|11559.6|11558.7|11558.6|11557.6|183
1644450300000|2022-02-09 23:45:00|11558.7|11557.7|11557.7|11556.7|11558.8|11557.8|11556.7|11555.7|139
1644450600000|2022-02-09 23:50:00|11557.6|11556.6|11559.6|11558.6|11559.8|11559.1|11557.6|11556.6|185
1644450900000|2022-02-09 23:55:00|11559.5|11558.5|11560.5|11559.8|11560.8|11560|11558.8|11557.9|214
1644451200000|2022-02-10 00:00:00|11560.4|11559.7|11560.7|11560|11562.1|11561.3|11560|11559.2|498
1644451500000|2022-02-10 00:05:00|11560.6|11559.9|11560.4|11559.4|11562.4|11561.5|11560.1|11559.2|276
1644451800000|2022-02-10 00:10:00|11560.5|11559.5|11558.7|11558|11560.5|11559.5|11557.6|11556.7|320
1644452100000|2022-02-10 00:15:00|11558.8|11558.1|11559.9|11559.2|11560.6|11559.9|11558.5|11557.7|176
1644452400000|2022-02-10 00:20:00|11560|11559|11561.8|11561.1|11562.3|11561.5|11559.9|11559|218
1644452700000|2022-02-10 00:25:00|11561.9|11561.2|11561|11560.3|11562.9|11562.1|11560.8|11560.1|219
1644453000000|2022-02-10 00:30:00|11561.1|11560.4|11561|11560|11561.3|11560.5|11559.6|11558.8|225
1644453300000|2022-02-10 00:35:00|11560.9|11559.9|11563.7|11563|11564.1|11563.2|11560.4|11559.5|276
1644453600000|2022-02-10 00:40:00|11563.6|11562.9|11562.6|11561.9|11563.9|11563|11562.2|11561.4|279
1644453900000|2022-02-10 00:45:00|11562.5|11561.8|11560.4|11559.7|11563.6|11562.7|11560.4|11559.6|317
1644454200000|2022-02-10 00:50:00|11560.5|11559.5|11558.5|11557.5|11560.6|11559.6|11555.8|11554.8|763
1644454500000|2022-02-10 00:55:00|11558.9|11557.9|11557.6|11556.9|11560.7|11559.8|11556.7|11556|513
1644454800000|2022-02-10 01:00:00|11557.8|11556.8|11556.1|11555.4|11558.8|11558.1|11555.5|11554.8|268
1644455100000|2022-02-10 01:05:00|11556.2|11555.5|11553.4|11552.4|11556.3|11555.6|11553|11552.2|235
1644455400000|2022-02-10 01:10:00|11553.2|11552.5|11552.2|11551.5|11553.2|11552.5|11551.1|11550.2|396
1644455700000|2022-02-10 01:15:00|11552.1|11551.4|11549.2|11548.5|11552.2|11551.4|11548.8|11548.1|319
1644456000000|2022-02-10 01:20:00|11549.1|11548.4|11552.4|11551.4|11552.9|11551.9|11548.6|11547.9|408
1644456300000|2022-02-10 01:25:00|11552.5|11551.5|11551|11550.3|11552.6|11551.7|11549.4|11548.7|255
1644456600000|2022-02-10 01:30:00|11550.9|11550.2|11550.5|11549.8|11551|11550.3|11548.7|11547.8|265
1644456900000|2022-02-10 01:35:00|11550.6|11549.9|11550.8|11550.1|11552.7|11551.9|11549.6|11548.8|282
1644457200000|2022-02-10 01:40:00|11550.9|11550.2|11551.7|11551|11552.3|11551.5|11550.9|11550.1|393
1644457500000|2022-02-10 01:45:00|11551.6|11550.9|11552|11551.3|11554.2|11553.5|11551.6|11550.9|267
1644457800000|2022-02-10 01:50:00|11551.9|11551.2|11553.4|11552.7|11553.6|11552.9|11551.7|11550.9|362
1644458100000|2022-02-10 01:55:00|11553.3|11552.6|11550.7|11550|11553.5|11552.8|11550.6|11549.9|316
1644458400000|2022-02-10 02:00:00|11550.6|11549.9|11550.5|11549.8|11550.9|11550|11549.7|11548.9|265
1644458700000|2022-02-10 02:05:00|11550.6|11549.9|11552.9|11551.9|11553.2|11552.4|11550.5|11549.8|253
1644459000000|2022-02-10 02:10:00|11553|11552|11555|11554.3|11555.2|11554.5|11552.9|11551.9|273
1644459300000|2022-02-10 02:15:00|11554.9|11554.2|11554.3|11553.6|11555.1|11554.4|11554.2|11553.5|195
1644459600000|2022-02-10 02:20:00|11554.2|11553.5|11554.9|11554.2|11555.2|11554.5|11553.6|11552.9|196
1644459900000|2022-02-10 02:25:00|11554.8|11554.1|11554.9|11554.2|11556.4|11555.6|11554.7|11553.8|200
1644460200000|2022-02-10 02:30:00|11555|11554.3|11554.8|11554.1|11555.4|11554.6|11554.1|11553.4|199
1644460500000|2022-02-10 02:35:00|11554.7|11554|11554.2|11553.5|11554.8|11554.1|11552.8|11551.9|215
1644460800000|2022-02-10 02:40:00|11554.3|11553.6|11554.6|11553.9|11555.1|11554.3|11553.6|11552.9|160
1644461100000|2022-02-10 02:45:00|11554.7|11554|11554.8|11554.1|11555.3|11554.6|11554.3|11553.6|93
1644461400000|2022-02-10 02:50:00|11554.9|11554.2|11551.4|11550.7|11555|11554.2|11551.3|11550.4|216
1644461700000|2022-02-10 02:55:00|11551.5|11550.8|11550.9|11550.2|11552|11551.2|11550.2|11549.5|237
1644462000000|2022-02-10 03:00:00|11551|11550|11551.4|11550.4|11552.2|11551.4|11550.9|11550|196
1644462300000|2022-02-10 03:05:00|11551.3|11550.3|11550.9|11550.2|11551.4|11550.6|11550.4|11549.6|152
1644462600000|2022-02-10 03:10:00|11551|11550|11550.6|11549.9|11551.1|11550.2|11549.2|11548.4|150
1644462900000|2022-02-10 03:15:00|11550.7|11550|11550.7|11550|11551.4|11550.5|11550.1|11549.3|191
1644463200000|2022-02-10 03:20:00|11550.8|11549.8|11551.2|11550.5|11551.3|11550.6|11550.5|11549.7|83
1644463500000|2022-02-10 03:25:00|11551.1|11550.4|11552.2|11551.5|11552.8|11552.1|11551|11550.3|163
1644463800000|2022-02-10 03:30:00|11552.3|11551.6|11552.5|11551.8|11552.8|11552|11551.6|11550.9|160
1644464100000|2022-02-10 03:35:00|11552.6|11551.9|11553|11552.3|11553.7|11552.9|11552.5|11551.8|203
1644464400000|2022-02-10 03:40:00|11553.1|11552.4|11554.3|11553.3|11554.6|11553.9|11553|11552|280
1644464700000|2022-02-10 03:45:00|11554.4|11553.4|11552.5|11551.8|11554.5|11553.5|11551.8|11551|196
1644465000000|2022-02-10 03:50:00|11552.6|11551.6|11552.9|11552.2|11553.4|11552.7|11551.6|11550.9|220
1644465300000|2022-02-10 03:55:00|11553|11552.3|11554.8|11554.1|11555|11554.3|11552.3|11551.6|277
1644465600000|2022-02-10 04:00:00|11554.9|11554.2|11553.1|11552.4|11555.6|11554.9|11553.1|11552.4|213
1644465900000|2022-02-10 04:05:00|11553.2|11552.5|11554.3|11553.6|11555|11554.3|11553.1|11552.4|162
1644466200000|2022-02-10 04:10:00|11554.4|11553.7|11554.6|11553.9|11555.8|11555.1|11554.3|11553.6|181
1644466500000|2022-02-10 04:15:00|11554.8|11554.1|11554.5|11553.8|11555.6|11554.9|11554.3|11553.6|104
1644466800000|2022-02-10 04:20:00|11554.6|11553.9|11555|11554.3|11556|11555.3|11554.3|11553.6|176
1644467100000|2022-02-10 04:25:00|11555.1|11554.4|11559.8|11559.1|11560.1|11559.4|11555|11554.2|327
1644467400000|2022-02-10 04:30:00|11560.3|11559.6|11562.9|11562.2|11564.6|11563.7|11560.1|11559.4|498
1644467700000|2022-02-10 04:35:00|11563|11562.3|11561.8|11561.1|11563.9|11563|11561.4|11560.6|348
1644468000000|2022-02-10 04:40:00|11561.9|11561.2|11563.8|11563.1|11564|11563.3|11561.9|11561.2|399
1644468300000|2022-02-10 04:45:00|11563.7|11563|11565.1|11564.4|11565.2|11564.5|11563.3|11562.6|331
1644468600000|2022-02-10 04:50:00|11565.2|11564.5|11564.4|11563.7|11565.5|11564.8|11564.1|11563.2|298
1644468900000|2022-02-10 04:55:00|11564.5|11563.8|11564.4|11563.7|11565.8|11564.9|11564|11563.3|301
1644469200000|2022-02-10 05:00:00|11564.3|11563.6|11562.4|11561.7|11564.4|11563.6|11562.4|11561.5|488
1644469500000|2022-02-10 05:05:00|11562.5|11561.8|11563.2|11562.5|11563.6|11562.9|11562.4|11561.5|233
1644469800000|2022-02-10 05:10:00|11563.1|11562.4|11563.8|11563.1|11564|11563.3|11562.4|11561.7|182
1644470100000|2022-02-10 05:15:00|11563.7|11563|11563.3|11562.6|11564.1|11563.3|11563.1|11562.3|222
1644470400000|2022-02-10 05:20:00|11563.2|11562.5|11562.4|11561.7|11563.3|11562.6|11562.1|11561.3|168
1644470700000|2022-02-10 05:25:00|11562.3|11561.6|11562.8|11562.1|11563|11562.3|11561|11560.3|302
1644471000000|2022-02-10 05:30:00|11562.6|11561.9|11561.6|11560.9|11563.5|11562.8|11561.4|11560.5|330
1644471300000|2022-02-10 05:35:00|11561.7|11560.7|11561.6|11560.6|11561.9|11561.2|11561.4|11560.5|211
1644471600000|2022-02-10 05:40:00|11561.4|11560.7|11561|11560.3|11561.7|11560.8|11560.9|11560.1|177
1644471900000|2022-02-10 05:45:00|11561.2|11560.2|11560.2|11559.5|11561.3|11560.3|11559.6|11558.9|229
1644472200000|2022-02-10 05:50:00|11560.1|11559.4|11560|11559|11560.9|11560.2|11559.8|11559|135
1644472500000|2022-02-10 05:55:00|11559.8|11559.1|11562.1|11561.1|11562.1|11561.1|11558.6|11557.9|320
1644472800000|2022-02-10 06:00:00|11562.2|11561.2|11562.3|11561.3|11562.8|11561.8|11560.2|11559.3|258
1644473100000|2022-02-10 06:05:00|11562.2|11561.2|11563.8|11563.1|11564.3|11563.5|11562|11561.1|253
1644473400000|2022-02-10 06:10:00|11563.7|11563|11565.5|11564.5|11566.7|11565.9|11563.7|11562.9|304
1644473700000|2022-02-10 06:15:00|11565.6|11564.6|11564.5|11563.8|11565.6|11564.7|11563.7|11563|273
1644474000000|2022-02-10 06:20:00|11564.4|11563.7|11566.1|11565.1|11566.4|11565.4|11564.1|11563.3|288
1644474300000|2022-02-10 06:25:00|11566|11565.3|11568.8|11567.8|11571.2|11570.3|11565.8|11565.1|428
1644474600000|2022-02-10 06:30:00|11568.7|11567.7|11567.3|11566.6|11568.8|11567.9|11566.2|11565.5|233
1644474900000|2022-02-10 06:35:00|11567.2|11566.5|11566.7|11565.7|11567.4|11566.6|11565.2|11564.4|203
1644475200000|2022-02-10 06:40:00|11566.6|11565.9|11567.9|11567.2|11567.9|11567.2|11566.3|11565.5|129
1644475500000|2022-02-10 06:45:00|11567.8|11567.1|11565.3|11564.6|11567.9|11567.2|11565.1|11564.4|164
1644475800000|2022-02-10 06:50:00|11565.2|11564.5|11566.6|11565.9|11566.6|11565.9|11565.1|11564.1|128
1644476100000|2022-02-10 06:55:00|11566.5|11565.8|11567.4|11566.4|11567.4|11566.5|11565.8|11565|166
1644476400000|2022-02-10 07:00:00|11567.5|11566.5|11565.1|11564.4|11567.8|11567.1|11564.2|11563.3|398
1644476700000|2022-02-10 07:05:00|11565|11564.3|11564.4|11563.4|11566.7|11565.7|11564.1|11563.4|289
1644477000000|2022-02-10 07:10:00|11564.3|11563.3|11562.7|11561.7|11564.6|11563.8|11562.4|11561.5|279
1644477300000|2022-02-10 07:15:00|11562.8|11561.8|11564.1|11563.1|11565.1|11564.3|11562.4|11561.5|284
1644477600000|2022-02-10 07:20:00|11564.2|11563.2|11565.8|11564.8|11567|11566|11562.6|11561.7|392
1644477900000|2022-02-10 07:25:00|11565.7|11564.7|11566.8|11565.8|11566.8|11565.8|11565.1|11564.2|374
1644478200000|2022-02-10 07:30:00|11566.9|11565.9|11561.6|11560.6|11566.9|11565.9|11559.9|11559.2|477
1644478500000|2022-02-10 07:35:00|11561.1|11560.4|11558.5|11557.5|11561.5|11560.6|11556.7|11555.9|423
1644478800000|2022-02-10 07:40:00|11558.3|11557.6|11560.2|11559.5|11560.7|11560|11557.1|11556.4|358
1644479100000|2022-02-10 07:45:00|11560.4|11559.4|11560.2|11559.2|11561.9|11561|11560|11559.2|342
1644479400000|2022-02-10 07:50:00|11560.3|11559.3|11560.7|11559.7|11560.8|11560|11558.4|11557.7|322
1644479700000|2022-02-10 07:55:00|11560.8|11559.8|11559.8|11559.1|11561.8|11561.1|11559.5|11558.7|433
1644480000000|2022-02-10 08:00:00|11559.9|11558.9|11560.7|11559.7|11562.3|11561.3|11558.1|11557.4|640
1644480300000|2022-02-10 08:05:00|11560.6|11559.9|11562.6|11561.9|11564.2|11563.4|11560.5|11559.7|615
1644480600000|2022-02-10 08:10:00|11562.7|11562|11562.9|11562.2|11564.1|11563.3|11561.3|11560.5|432
1644480900000|2022-02-10 08:15:00|11562.7|11562|11560|11559.3|11563.1|11562.4|11559.2|11558.3|521
1644481200000|2022-02-10 08:20:00|11560.1|11559.4|11560.6|11559.9|11561.4|11560.6|11559|11558.2|435
1644481500000|2022-02-10 08:25:00|11560.7|11560|11560.3|11559.6|11561.2|11560.4|11559.4|11558.6|524
1644481800000|2022-02-10 08:30:00|11560.2|11559.5|11562.5|11561.8|11564|11563.2|11560.2|11559.5|534
1644482100000|2022-02-10 08:35:00|11562.4|11561.7|11563.9|11563.2|11564.6|11563.9|11562.2|11561.4|542
1644482400000|2022-02-10 08:40:00|11563.8|11563.1|11562.6|11561.6|11564.3|11563.6|11562|11561.1|412
1644482700000|2022-02-10 08:45:00|11562.4|11561.7|11560.6|11559.9|11564.2|11563.3|11560.1|11559.4|450
1644483000000|2022-02-10 08:50:00|11560.5|11559.8|11560.2|11559.5|11562|11561.3|11559|11558.3|442
1644483300000|2022-02-10 08:55:00|11560.4|11559.7|11556.6|11555.9|11560.5|11559.8|11556.2|11555.3|454
1644483600000|2022-02-10 09:00:00|11556.8|11555.8|11558.9|11557.9|11559.4|11558.4|11554.6|11553.6|727
1644483900000|2022-02-10 09:05:00|11558.7|11558|11578.6|11577.6|11580.1|11579.4|11558.7|11558|977
1644484200000|2022-02-10 09:10:00|11578.4|11577.4|11582.7|11581.7|11584.9|11583.9|11577.1|11576.2|792
1644484500000|2022-02-10 09:15:00|11582.6|11581.6|11581.4|11580.7|11582.9|11581.9|11577.7|11576.9|738
1644484800000|2022-02-10 09:20:00|11581.6|11580.6|11580.8|11579.8|11583|11582.1|11580.2|11579.2|577
1644485100000|2022-02-10 09:25:00|11580.7|11579.7|11585.1|11584.4|11585.3|11584.6|11578.5|11577.8|529
1644485400000|2022-02-10 09:30:00|11585.2|11584.5|11586.4|11585.7|11588.3|11587.6|11585|11584.2|619
1644485700000|2022-02-10 09:35:00|11586.6|11585.6|11582.8|11582.1|11588|11587.2|11582.5|11581.6|615
1644486000000|2022-02-10 09:40:00|11583|11582|11582.9|11581.9|11584.6|11583.7|11580.3|11579.4|476
1644486300000|2022-02-10 09:45:00|11582.8|11582.1|11578|11577|11583.6|11582.6|11577.7|11576.9|473
1644486600000|2022-02-10 09:50:00|11578.1|11577.1|11579.4|11578.4|11581.1|11580.4|11578.1|11577.1|427
1644486900000|2022-02-10 09:55:00|11579.5|11578.5|11579.3|11578.6|11580|11579.1|11577.6|11576.7|375
1644487200000|2022-02-10 10:00:00|11579.4|11578.4|11577.4|11576.7|11580.1|11579.4|11575.5|11574.7|500
1644487500000|2022-02-10 10:05:00|11577.3|11576.6|11578|11577.3|11578.1|11577.3|11574.9|11574.1|405
1644487800000|2022-02-10 10:10:00|11578.1|11577.4|11577.6|11576.9|11579.3|11578.6|11576.1|11575.3|319
1644488100000|2022-02-10 10:15:00|11577.5|11576.8|11577.6|11576.9|11578.4|11577.5|11576.4|11575.6|415
1644488400000|2022-02-10 10:20:00|11577.7|11576.7|11577.7|11576.7|11578.9|11578|11576.2|11575.3|358
1644488700000|2022-02-10 10:25:00|11577.5|11576.8|11582.4|11581.7|11582.6|11581.7|11577.5|11576.8|402
1644489000000|2022-02-10 10:30:00|11582.3|11581.6|11583|11582.3|11583.9|11582.9|11581|11580.1|486
1644489300000|2022-02-10 10:35:00|11582.9|11582.2|11580.6|11579.9|11584.1|11583.4|11580.3|11579.6|381
1644489600000|2022-02-10 10:40:00|11580.5|11579.8|11580.3|11579.6|11581.1|11580.4|11579.3|11578.4|392
1644489900000|2022-02-10 10:45:00|11580.2|11579.5|11582.3|11581.6|11582.9|11582.2|11580.1|11579.4|284
1644490200000|2022-02-10 10:50:00|11582.4|11581.7|11582.8|11582.1|11583.5|11582.7|11581.5|11580.8|345
1644490500000|2022-02-10 10:55:00|11582.9|11582.2|11583.8|11582.8|11585.1|11584.3|11582.6|11581.8|280
1644490800000|2022-02-10 11:00:00|11583.7|11582.7|11583.7|11582.7|11584.5|11583.6|11582|11581.2|400
1644491100000|2022-02-10 11:05:00|11583.8|11582.8|11583.1|11582.4|11586|11585.1|11582.9|11582|315
1644491400000|2022-02-10 11:10:00|11583|11582.3|11583.8|11583.1|11584.3|11583.6|11582.1|11581.4|316
1644491700000|2022-02-10 11:15:00|11583.9|11583.2|11580.4|11579.7|11583.9|11583.2|11580.1|11579.3|363
1644492000000|2022-02-10 11:20:00|11580.5|11579.8|11578.7|11578|11581.4|11580.6|11577.8|11577.1|307
1644492300000|2022-02-10 11:25:00|11578.4|11577.7|11579.1|11578.4|11579.8|11579.1|11577.9|11577.1|275
1644492600000|2022-02-10 11:30:00|11579.2|11578.5|11582|11581.3|11582.6|11581.8|11579.1|11578.4|229
1644492900000|2022-02-10 11:35:00|11581.8|11581.1|11582.5|11581.5|11583.8|11583.1|11581.4|11580.7|285
1644493200000|2022-02-10 11:40:00|11582.4|11581.8|11582|11581.3|11583.5|11582.7|11581.7|11580.9|293
1644493500000|2022-02-10 11:45:00|11582.3|11581.6|11583.1|11582.4|11584|11583.3|11581.8|11581|213
1644493800000|2022-02-10 11:50:00|11583|11582.3|11582.6|11581.9|11583.8|11583|11581|11580.3|256
1644494100000|2022-02-10 11:55:00|11582.5|11581.8|11582|11581.3|11583.2|11582.4|11581.7|11581|318
1644494400000|2022-02-10 12:00:00|11582.1|11581.4|11579.7|11578.7|11582.6|11581.8|11579.2|11578.5|479
1644494700000|2022-02-10 12:05:00|11579.5|11578.8|11580.7|11579.7|11581.3|11580.6|11578.6|11577.7|331
1644495000000|2022-02-10 12:10:00|11580.8|11579.8|11582.6|11581.9|11583|11582.1|11580.3|11579.6|283
1644495300000|2022-02-10 12:15:00|11582.7|11582|11580.8|11580.1|11583.2|11582.5|11580.6|11579.8|367
1644495600000|2022-02-10 12:20:00|11580.9|11580.2|11580.8|11580.1|11581.6|11580.9|11580.2|11579.5|246
1644495900000|2022-02-10 12:25:00|11580.7|11580|11579.2|11578.2|11580.9|11580.1|11576.5|11575.8|298
1644496200000|2022-02-10 12:30:00|11578.9|11578.3|11579.5|11578.8|11580.1|11579.4|11577.9|11577.2|287
1644496500000|2022-02-10 12:35:00|11579.6|11578.9|11578.4|11577.7|11580.8|11580|11578.3|11577.5|407
1644496800000|2022-02-10 12:40:00|11578.3|11577.6|11578.6|11577.9|11579.3|11578.5|11577|11576.1|426
1644497100000|2022-02-10 12:45:00|11578.5|11577.8|11579.5|11578.8|11580.6|11579.9|11578.3|11577.3|445
1644497400000|2022-02-10 12:50:00|11579.6|11578.9|11577.9|11577.2|11579.7|11579|11577.1|11576.3|336
1644497700000|2022-02-10 12:55:00|11578|11577.3|11578.2|11577.5|11579.5|11578.8|11577.8|11577|391
1644498000000|2022-02-10 13:00:00|11578.3|11577.6|11577.9|11577.2|11579.5|11578.5|11576.7|11576|337
1644498300000|2022-02-10 13:05:00|11578|11577.3|11576.2|11575.5|11579.2|11578.5|11576|11575.3|366
1644498600000|2022-02-10 13:10:00|11576.1|11575.4|11576|11575|11576.9|11576.1|11574.8|11574.1|389
1644498900000|2022-02-10 13:15:00|11576.1|11575.1|11580.2|11579.5|11580.7|11579.8|11575.3|11574.4|674
1644499200000|2022-02-10 13:20:00|11580.1|11579.4|11579.3|11578.3|11580.5|11579.8|11578.5|11577.7|553
1644499500000|2022-02-10 13:25:00|11579.1|11578.4|11583.8|11578.1|11584|11580.7|11578.2|11575.6|687
1644499800000|2022-02-10 13:30:00|11583.4|11577.8|11613.7|11612.7|11616.2|11615.2|11583.4|11577.8|1775
1644500100000|2022-02-10 13:35:00|11613.6|11612.6|11605.9|11604.9|11616.7|11615.7|11604|11603|1660
1644500400000|2022-02-10 13:40:00|11606.1|11605.1|11612.9|11611.9|11613.6|11612.6|11605|11604.1|1362
1644500700000|2022-02-10 13:45:00|11612.8|11611.8|11614|11613.3|11616.7|11615.7|11609.5|11608.5|1110
1644501000000|2022-02-10 13:50:00|11614.2|11613.2|11618.6|11617.6|11619.9|11619.1|11612.7|11611.7|1129
1644501300000|2022-02-10 13:55:00|11618.7|11617.7|11617.8|11616.8|11619.7|11619|11614.9|11613.9|1014
1644501600000|2022-02-10 14:00:00|11617.5|11616.5|11623.2|11622.2|11624|11623.2|11616.7|11615.7|1151
1644501900000|2022-02-10 14:05:00|11623.3|11622.3|11625|11624.3|11625.3|11624.5|11622.1|11621.2|919
1644502200000|2022-02-10 14:10:00|11625.2|11624.5|11629.1|11628.1|11630.7|11630|11625|11624.3|997
1644502500000|2022-02-10 14:15:00|11629.2|11628.2|11631.9|11630.9|11634.4|11633.5|11628.3|11627.3|1023
1644502800000|2022-02-10 14:20:00|11632|11631|11632|11631|11633.9|11633.2|11623.3|11622.3|1018
1644503100000|2022-02-10 14:25:00|11631.9|11630.9|11628.7|11627.7|11632.6|11631.8|11626.9|11625.9|835
1644503400000|2022-02-10 14:30:00|11628.8|11627.8|11630.3|11629.3|11632.9|11631.9|11627.2|11626.4|1047
1644503700000|2022-02-10 14:35:00|11630.6|11629.6|11620.2|11619.2|11631.9|11630.9|11620.2|11619.2|939
1644504000000|2022-02-10 14:40:00|11620.3|11619.3|11618.8|11617.8|11621.2|11620.2|11614.4|11613.4|986
1644504300000|2022-02-10 14:45:00|11618.9|11617.9|11620.1|11619.4|11622.1|11621.1|11613.8|11612.9|936
1644504600000|2022-02-10 14:50:00|11620|11619.3|11620.4|11619.7|11622.7|11621.9|11617.2|11616.3|817
1644504900000|2022-02-10 14:55:00|11620.5|11619.8|11617.7|11616.7|11621.1|11620.3|11615.8|11614.8|887
1644505200000|2022-02-10 15:00:00|11617.9|11616.9|11607|11606|11617.9|11616.9|11606.4|11605.5|882
1644505500000|2022-02-10 15:05:00|11607.2|11606.3|11600.4|11599.4|11607.7|11607|11597.4|11596.4|1116
1644505800000|2022-02-10 15:10:00|11600.3|11599.3|11601.3|11600.3|11606.8|11605.8|11596.4|11595.4|948
1644506100000|2022-02-10 15:15:00|11601.2|11600.2|11603.8|11603.1|11604.8|11603.8|11599.2|11598.2|823
1644506400000|2022-02-10 15:20:00|11603.7|11603|11603.4|11602.7|11605.2|11604.2|11600.1|11599.3|779
1644506700000|2022-02-10 15:25:00|11603.5|11602.8|11596|11595|11605.5|11604.5|11595.8|11594.8|822
1644507000000|2022-02-10 15:30:00|11595.9|11594.9|11587.7|11586.7|11596.6|11595.6|11582.5|11581.5|1138
1644507300000|2022-02-10 15:35:00|11587.8|11586.8|11589.2|11588.2|11589.9|11588.9|11585.6|11584.7|979
1644507600000|2022-02-10 15:40:00|11589.3|11588.3|11590|11589|11592.1|11591.3|11587.2|11586.3|821
1644507900000|2022-02-10 15:45:00|11589.9|11588.9|11587.9|11586.9|11590|11589|11584.7|11583.8|781
1644508200000|2022-02-10 15:50:00|11588.2|11587.2|11591.8|11590.8|11596|11595|11587.9|11586.9|910
1644508500000|2022-02-10 15:55:00|11591.7|11590.7|11595.7|11594.7|11597.2|11596.3|11591.3|11590.3|901
1644508800000|2022-02-10 16:00:00|11595.9|11594.9|11590.9|11589.9|11595.9|11595|11589.9|11588.9|813
1644509100000|2022-02-10 16:05:00|11590.6|11589.6|11594.2|11593.2|11594.4|11593.6|11589.1|11588.2|786
1644509400000|2022-02-10 16:10:00|11594|11593.3|11584.1|11583.1|11595.6|11594.9|11583|11582.3|920
1644509700000|2022-02-10 16:15:00|11584|11583.3|11577.1|11576.1|11587.6|11586.8|11573.5|11572.5|975
1644510000000|2022-02-10 16:20:00|11577|11576|11583.5|11582.5|11584|11583|11576.6|11575.6|932
1644510300000|2022-02-10 16:25:00|11583.4|11582.4|11585.2|11584.2|11587.8|11586.9|11582.4|11581.4|843
1644510600000|2022-02-10 16:30:00|11584.9|11584.3|11588.1|11587.1|11589.3|11588.3|11584.6|11583.8|541
1644510900000|2022-02-10 16:35:00|11588|11587|11587.2|11586.5|11589.4|11588.4|11585.2|11584.4|506
1644511200000|2022-02-10 16:40:00|11587.3|11586.3|11582.6|11581.6|11589.2|11588.4|11582.5|11581.5|659
1644511500000|2022-02-10 16:45:00|11582.7|11581.7|11585.3|11584.3|11587.8|11586.9|11582.6|11581.6|642
1644511800000|2022-02-10 16:50:00|11585.4|11584.4|11584.5|11583.5|11587.8|11586.8|11584|11583|536
1644512100000|2022-02-10 16:55:00|11584.6|11583.6|11583.7|11582.7|11584.7|11583.7|11582.9|11582|504
1644512400000|2022-02-10 17:00:00|11583.6|11582.9|11589.8|11588.8|11590.1|11589.4|11583.6|11582.8|462
1644512700000|2022-02-10 17:05:00|11589.6|11588.6|11592|11591|11592.4|11591.4|11589.1|11588.1|410
1644513000000|2022-02-10 17:10:00|11592.1|11591.1|11590.2|11589.2|11592.2|11591.2|11589.9|11589|254
1644513300000|2022-02-10 17:15:00|11590.3|11589.3|11591.9|11590.9|11593.7|11592.7|11589.7|11588.8|398
1644513600000|2022-02-10 17:20:00|11592|11591|11594.2|11593.2|11594.3|11593.5|11591.6|11590.6|371
1644513900000|2022-02-10 17:25:00|11594.1|11593.1|11595.1|11594.1|11595.4|11594.6|11593.4|11592.4|325
1644514200000|2022-02-10 17:30:00|11595.3|11594.3|11596.9|11595.9|11597.2|11596.5|11595.2|11594.2|348
1644514500000|2022-02-10 17:35:00|11597|11596|11596.3|11595.3|11597.2|11596.3|11595.7|11594.9|255
1644514800000|2022-02-10 17:40:00|11596.4|11595.4|11594.7|11594|11596.8|11595.9|11594.5|11593.6|289
1644515100000|2022-02-10 17:45:00|11594.8|11594.1|11608.8|11607.8|11611.7|11610.7|11594.8|11594.1|1515
1644515400000|2022-02-10 17:50:00|11608.9|11607.9|11607.1|11606.4|11611.4|11610.4|11604.1|11603.4|1444
1644515700000|2022-02-10 17:55:00|11607.3|11606.3|11602.1|11601.4|11609.4|11608.4|11599.4|11598.7|977
1644516000000|2022-02-10 18:00:00|11602|11601.3|11594.4|11593.4|11603.8|11602.9|11593.8|11592.8|1043
1644516300000|2022-02-10 18:05:00|11594.5|11593.5|11598|11597.3|11600.5|11599.6|11594.5|11593.5|1021
1644516600000|2022-02-10 18:10:00|11598.1|11597.1|11598.2|11597.2|11599.4|11598.5|11594.4|11593.4|764
1644516900000|2022-02-10 18:15:00|11598.1|11597.1|11590.8|11589.8|11598.9|11597.9|11590.1|11589.3|795
1644517200000|2022-02-10 18:20:00|11590.9|11589.9|11590.4|11589.4|11594.6|11593.6|11588.6|11587.6|723
1644517500000|2022-02-10 18:25:00|11590.3|11589.3|11591.3|11590.3|11592.4|11591.4|11589.4|11588.4|618
1644517800000|2022-02-10 18:30:00|11591.5|11590.5|11587|11586|11592.4|11591.4|11586|11585.1|632
1644518100000|2022-02-10 18:35:00|11587.1|11586.1|11585.4|11584.4|11590.5|11589.5|11585.4|11584.4|663
1644518400000|2022-02-10 18:40:00|11585.5|11584.5|11588.9|11587.9|11590.2|11589.2|11585.4|11584.4|617
1644518700000|2022-02-10 18:45:00|11588.7|11588|11586.5|11585.5|11590.5|11589.6|11585.9|11585|553
1644519000000|2022-02-10 18:50:00|11586.4|11585.7|11585.5|11584.5|11588.1|11587.3|11585.2|11584.2|407
1644519300000|2022-02-10 18:55:00|11585.4|11584.4|11586.6|11585.6|11588.2|11587.2|11584.7|11583.9|454
1644519600000|2022-02-10 19:00:00|11586.5|11585.5|11584.6|11583.9|11586.7|11585.8|11584.4|11583.5|555
1644519900000|2022-02-10 19:05:00|11584.5|11583.8|11584.5|11583.8|11585.1|11584.2|11583|11582.2|536
1644520200000|2022-02-10 19:10:00|11584.4|11583.7|11585.9|11585.2|11586.4|11585.5|11583.8|11582.9|425
1644520500000|2022-02-10 19:15:00|11586|11585|11586|11585|11588.9|11587.9|11585.6|11584.7|548
1644520800000|2022-02-10 19:20:00|11585.9|11585.2|11585.8|11585.1|11586.9|11586|11584.6|11583.8|536
1644521100000|2022-02-10 19:25:00|11585.9|11585.2|11586.1|11585.1|11587.8|11587|11585.2|11584.3|520
1644521400000|2022-02-10 19:30:00|11586|11585|11588.5|11587.5|11589|11588|11586|11585|476
1644521700000|2022-02-10 19:35:00|11588.6|11587.6|11592.4|11591.4|11592.5|11591.6|11588.6|11587.6|391
1644522000000|2022-02-10 19:40:00|11592.3|11591.3|11592.9|11592.2|11593.9|11593|11592.2|11591.2|546
1644522300000|2022-02-10 19:45:00|11593|11592.3|11593.3|11592.3|11594.5|11593.6|11593|11592.2|387
1644522600000|2022-02-10 19:50:00|11593.4|11592.4|11592.5|11591.8|11594.2|11593.2|11591.7|11591|541
1644522900000|2022-02-10 19:55:00|11592.7|11591.7|11591.5|11590.5|11593.8|11592.9|11589.3|11588.3|553
1644523200000|2022-02-10 20:00:00|11591.3|11590.6|11595.2|11594.2|11595.2|11594.4|11591.2|11590.2|592
1644523500000|2022-02-10 20:05:00|11595.5|11594.5|11596.9|11595.9|11597.4|11596.4|11594.1|11593.2|510
1644523800000|2022-02-10 20:10:00|11597|11596|11595.2|11594.2|11598.4|11597.4|11594.6|11593.6|463
1644524100000|2022-02-10 20:15:00|11595|11594|11596.6|11595.6|11596.9|11595.9|11594.3|11593.4|335
1644524400000|2022-02-10 20:20:00|11596.7|11595.7|11596.1|11595.1|11597.2|11596.2|11595.7|11594.9|373
1644524700000|2022-02-10 20:25:00|11596.2|11595.2|11598.4|11597.4|11598.5|11597.6|11596|11595|447
1644525000000|2022-02-10 20:30:00|11598.3|11597.3|11595.9|11594.9|11598.5|11597.5|11595.4|11594.4|488
1644525300000|2022-02-10 20:35:00|11596.1|11595.1|11598.3|11597.3|11599|11598|11595.5|11594.5|507
1644525600000|2022-02-10 20:40:00|11598.4|11597.4|11599.2|11598.2|11600.3|11599.3|11598.2|11597.2|361
1644525900000|2022-02-10 20:45:00|11599.1|11598.1|11599.6|11598.6|11599.8|11598.9|11596.8|11595.9|379
1644526200000|2022-02-10 20:50:00|11599.5|11598.5|11602.6|11601.6|11602.9|11602|11599|11598|404
1644526500000|2022-02-10 20:55:00|11602.7|11601.7|11605.2|11604.2|11605.2|11604.3|11602.4|11601.4|451
1644526800000|2022-02-10 21:00:00|11605.1|11604.1|11604.8|11603.8|11605.6|11604.7|11603.7|11602.7|427
1644527100000|2022-02-10 21:05:00|11604.9|11603.9|11604.9|11603.9|11606.7|11605.7|11604.4|11603.4|244
1644527400000|2022-02-10 21:10:00|11605|11604|11608.1|11607.1|11608.2|11607.2|11604.6|11603.6|276
1644527700000|2022-02-10 21:15:00|11608.6|11607.6|11609.8|11608.8|11611|11610.2|11608.3|11607.3|286
1644528000000|2022-02-10 21:20:00|11609.9|11608.9|11610.2|11609.2|11611.1|11610.1|11609.4|11608.6|298
1644528300000|2022-02-10 21:25:00|11610.4|11609.4|11608.9|11607.9|11612.7|11611.7|11608.6|11607.8|417
1644528600000|2022-02-10 21:30:00|11608.8|11607.8|11607|11606|11608.9|11607.9|11606.1|11605.1|282
1644528900000|2022-02-10 21:35:00|11606.9|11605.9|11602.3|11601.3|11607|11606|11601.7|11600.7|371
1644529200000|2022-02-10 21:40:00|11602.5|11601.5|11601.5|11600.5|11603.9|11602.9|11601.3|11600.3|318
1644529500000|2022-02-10 21:45:00|11601.4|11600.4|11600.6|11599.6|11601.9|11600.9|11599.7|11598.7|359
1644529800000|2022-02-10 21:50:00|11600.3|11599.3|11600.5|11599.5|11600.8|11599.7|11599|11597.5|316
1644530100000|2022-02-10 21:55:00|11601|11599.1|11604|11598|11604.3|11600.3|11600|11597.7|378
1644530400000|2022-02-10 22:00:00|11604.8|11598.8|11602.3|11596.3|11610.3|11604.3|11602.3|11596.3|40
1644530700000|2022-02-10 22:05:00|11602.8|11596.8|11602.5|11598|11606.6|11600.6|11602.5|11596.7|517
1644531000000|2022-02-10 22:10:00|11601.9|11597.9|11602.7|11598.3|11604.2|11598.7|11601.8|11597.4|854
1644531300000|2022-02-10 22:15:00|11602.8|11598.1|11603.6|11600|11604.1|11601|11601.3|11597.7|728
1644531600000|2022-02-10 22:20:00|11603.5|11599.8|11603|11599.8|11604|11601.2|11602.5|11599.2|1114
1644531900000|2022-02-10 22:25:00|11602.9|11599.7|11603.8|11599.9|11604.5|11600.8|11602.4|11597.9|700
1644532200000|2022-02-10 22:30:00|11603.6|11600|11605.4|11601.7|11605.9|11602.7|11603.4|11599.4|702
1644532500000|2022-02-10 22:35:00|11605.5|11601.8|11604.4|11601.1|11606.1|11602.7|11603.6|11599.8|204
1644532800000|2022-02-10 22:40:00|11604.1|11601.8|11604.5|11601|11605.4|11602.1|11604.1|11599.9|195
1644533100000|2022-02-10 22:45:00|11604.6|11601.1|11605.7|11601.6|11606.8|11602.7|11604|11600.6|375
1644533400000|2022-02-10 22:50:00|11605.8|11601.5|11605.9|11602.5|11606.9|11604|11605.2|11601.2|517
1644533700000|2022-02-10 22:55:00|11606|11602.8|11606.4|11603.3|11607.6|11604.5|11605.7|11601.7|1014
1644534000000|2022-02-10 23:00:00|11606.3|11603.1|11606.1|11604.5|11606.7|11605|11602.5|11600.3|1230
1644534300000|2022-02-10 23:05:00|11605.8|11604.6|11606.3|11605.3|11608.2|11607.1|11605.7|11604.6|440
1644534600000|2022-02-10 23:10:00|11606.2|11605.2|11605.4|11604.4|11607.7|11606.7|11605.1|11604.1|375
1644534900000|2022-02-10 23:15:00|11605.5|11604.5|11606.6|11605.6|11606.8|11605.8|11602.4|11601.4|623
1644535200000|2022-02-10 23:20:00|11606.8|11605.8|11606.6|11605.6|11607.3|11606.3|11605.8|11604.8|257
1644535500000|2022-02-10 23:25:00|11606.1|11605.4|11607.1|11606.1|11607.2|11606.2|11605.8|11604.9|136
1644535800000|2022-02-10 23:30:00|11606.9|11606.2|11607.8|11606.8|11608.2|11607.2|11605.4|11604.4|254
1644536100000|2022-02-10 23:35:00|11607.7|11606.7|11606.4|11605.4|11608|11607.1|11606.1|11605.3|221
1644536400000|2022-02-10 23:40:00|11606.3|11605.3|11605|11604|11606.7|11605.7|11604.3|11603.4|321
1644536700000|2022-02-10 23:45:00|11605.1|11604.1|11604.4|11603.4|11605.2|11604.4|11603.2|11602.3|236
1644537000000|2022-02-10 23:50:00|11604.5|11603.5|11605|11604|11605.1|11604.4|11604.2|11603.3|144
1644537300000|2022-02-10 23:55:00|11604.9|11603.9|11605.8|11605.1|11606|11605.2|11604.8|11603.9|235
1644537600000|2022-02-11 00:00:00|11605.7|11605|11605.9|11605.2|11607.3|11606.5|11605|11604|312
1644537900000|2022-02-11 00:05:00|11606|11605|11607.3|11606.3|11607.6|11606.8|11604.1|11603.2|256
1644538200000|2022-02-11 00:10:00|11607.6|11606.6|11607.2|11606.2|11607.6|11606.8|11606.8|11605.9|173
1644538500000|2022-02-11 00:15:00|11607.3|11606.3|11611.4|11610.7|11611.5|11610.8|11607|11606.2|337
1644538800000|2022-02-11 00:20:00|11611.3|11610.6|11613.1|11612.4|11618.2|11617.2|11611.3|11610.6|575
1644539100000|2022-02-11 00:25:00|11613.2|11612.5|11612.7|11611.7|11614.1|11613.3|11610.5|11609.7|440
1644539400000|2022-02-11 00:30:00|11612.4|11611.4|11611|11610.3|11612.7|11611.9|11609.3|11608.5|485
1644539700000|2022-02-11 00:35:00|11610.9|11610.2|11610.9|11609.9|11611|11610.2|11608.4|11607.4|407
1644540000000|2022-02-11 00:40:00|11610.8|11610.1|11614.7|11613.7|11614.7|11613.8|11610.3|11609.5|391
1644540300000|2022-02-11 00:45:00|11614.6|11613.6|11609.2|11608.5|11614.7|11613.8|11608.5|11607.7|539
1644540600000|2022-02-11 00:50:00|11609.1|11608.4|11606.7|11605.7|11610.3|11609.5|11605.6|11604.8|374
1644540900000|2022-02-11 00:55:00|11606.4|11605.4|11607.2|11606.5|11608.7|11607.9|11604.9|11604|359
1644541200000|2022-02-11 01:00:00|11607.7|11607|11604.7|11604|11608.8|11608|11604.6|11603.9|446
1644541500000|2022-02-11 01:05:00|11605|11603.9|11602|11601.3|11605.6|11604.9|11601.4|11600.5|422
1644541800000|2022-02-11 01:10:00|11601.9|11601.2|11605|11604|11605.6|11604.7|11601.9|11601.2|310
1644542100000|2022-02-11 01:15:00|11605.1|11604.1|11604.1|11603.4|11606.4|11605.6|11604.1|11603.1|361
1644542400000|2022-02-11 01:20:00|11604|11603.3|11606.4|11605.4|11606.8|11606.1|11604|11603.3|259
1644542700000|2022-02-11 01:25:00|11606.3|11605.3|11608|11607.3|11608.9|11608|11606|11605.2|223
1644543000000|2022-02-11 01:30:00|11608.2|11607.2|11607.5|11606.8|11609.1|11608.3|11606.4|11605.5|276
1644543300000|2022-02-11 01:35:00|11607.4|11606.7|11604.3|11603.6|11608.5|11607.6|11604.3|11603.6|309
1644543600000|2022-02-11 01:40:00|11604.2|11603.5|11601.4|11600.4|11604.6|11603.9|11599.9|11599.1|462
1644543900000|2022-02-11 01:45:00|11601.5|11600.5|11596.5|11595.5|11601.7|11600.8|11596.1|11595.2|401
1644544200000|2022-02-11 01:50:00|11596.4|11595.4|11599.1|11598.1|11599.5|11598.5|11596.4|11595.4|280
1644544500000|2022-02-11 01:55:00|11599.2|11598.2|11599|11598|11599.4|11598.5|11596.8|11595.9|281
1644544800000|2022-02-11 02:00:00|11598.9|11598.2|11600.9|11599.9|11602.1|11601.2|11598.9|11598|410
1644545100000|2022-02-11 02:05:00|11600.8|11600.1|11603|11602|11603.1|11602.4|11600.7|11599.9|271
1644545400000|2022-02-11 02:10:00|11602.9|11601.9|11602.9|11601.9|11604.3|11603.3|11602.1|11601.3|368
1644545700000|2022-02-11 02:15:00|11603|11602|11598.3|11597.6|11603.1|11602.1|11598.1|11597.2|378
1644546000000|2022-02-11 02:20:00|11598.5|11597.8|11599.8|11599.1|11600.4|11599.7|11597.9|11597|233
1644546300000|2022-02-11 02:25:00|11599.9|11599.2|11601|11600.3|11601.2|11600.5|11599.6|11598.6|156
1644546600000|2022-02-11 02:30:00|11601.1|11600.1|11599.3|11598.6|11601.1|11600.2|11599|11598.3|263
1644546900000|2022-02-11 02:35:00|11599.4|11598.7|11601.3|11600.6|11601.7|11600.9|11599.1|11598.4|177
1644547200000|2022-02-11 02:40:00|11601.4|11600.7|11604.7|11603.7|11604.8|11603.8|11601.3|11600.6|229
1644547500000|2022-02-11 02:45:00|11604.5|11603.8|11603.9|11602.9|11604.5|11603.8|11602.6|11601.6|286
1644547800000|2022-02-11 02:50:00|11603.6|11602.8|11603.6|11602.9|11604.3|11603.4|11603.3|11602.5|168
1644548100000|2022-02-11 02:55:00|11603.8|11602.8|11605.5|11604.8|11605.9|11604.9|11603.4|11602.6|199
1644548400000|2022-02-11 03:00:00|11605.6|11604.9|11607|11606|11607|11606.1|11604.6|11603.7|290
1644548700000|2022-02-11 03:05:00|11606.9|11605.9|11607|11606.3|11607.5|11606.7|11606.2|11605.3|206
1644549000000|2022-02-11 03:10:00|11606.9|11606.2|11606.4|11605.7|11608.5|11607.5|11604.9|11604.1|225
1644549300000|2022-02-11 03:15:00|11606.6|11605.6|11607.5|11606.8|11608|11607.2|11606.5|11605.6|155
1644549600000|2022-02-11 03:20:00|11607.4|11606.7|11607.5|11606.8|11608.6|11607.9|11607.2|11606.5|266
1644549900000|2022-02-11 03:25:00|11607.6|11606.9|11607.7|11607|11608.3|11607.5|11606.8|11606.1|218
1644550200000|2022-02-11 03:30:00|11607.9|11606.9|11608.4|11607.7|11608.4|11607.7|11607.3|11606.5|111
1644550500000|2022-02-11 03:35:00|11608.3|11607.6|11609.8|11609.1|11610.1|11609.3|11607.4|11606.7|247
1644550800000|2022-02-11 03:40:00|11609.9|11609.2|11610.7|11609.7|11611.6|11610.9|11609.8|11608.9|126
1644551100000|2022-02-11 03:45:00|11610.5|11609.8|11610.3|11609.6|11612.2|11611.5|11610|11609.2|249
1644551400000|2022-02-11 03:50:00|11610.2|11609.5|11610.1|11609.1|11610.9|11610.1|11609.6|11608.7|264
1644551700000|2022-02-11 03:55:00|11610.2|11609.2|11613.6|11612.9|11613.7|11612.9|11610.1|11609.1|275
1644552000000|2022-02-11 04:00:00|11613.5|11612.8|11613|11612|11613.6|11612.9|11612.1|11611.3|223
1644552300000|2022-02-11 04:05:00|11612.8|11612.1|11613.7|11612.7|11614.4|11613.7|11612.2|11611.4|205
1644552600000|2022-02-11 04:10:00|11613.5|11612.8|11615.5|11614.8|11616|11615.2|11613.5|11612.8|197
1644552900000|2022-02-11 04:15:00|11615.6|11614.9|11614.5|11613.8|11617.5|11616.6|11614.5|11613.7|396
1644553200000|2022-02-11 04:20:00|11614.6|11613.9|11613.5|11612.8|11615.3|11614.5|11613.3|11612.6|272
1644553500000|2022-02-11 04:25:00|11613.4|11612.7|11613.7|11613|11614|11613.2|11610.9|11610.1|344
1644553800000|2022-02-11 04:30:00|11613.6|11612.9|11611.3|11610.6|11614.2|11613.5|11610.5|11609.8|302
1644554100000|2022-02-11 04:35:00|11611.1|11610.4|11608.9|11608.2|11611.4|11610.7|11608.3|11607.4|230
1644554400000|2022-02-11 04:40:00|11609|11608.3|11611.2|11610.5|11611.3|11610.5|11608.8|11608|217
1644554700000|2022-02-11 04:45:00|11611.1|11610.4|11610.7|11610|11612.7|11611.9|11609.5|11608.8|369
1644555000000|2022-02-11 04:50:00|11610.8|11610.1|11615.2|11614.2|11615.6|11614.9|11610.6|11609.9|265
1644555300000|2022-02-11 04:55:00|11615.3|11614.3|11613.6|11612.9|11615.3|11614.4|11613.6|11612.8|375
1644555600000|2022-02-11 05:00:00|11613.7|11613|11611|11610|11614.2|11613.2|11610.6|11609.6|289
1644555900000|2022-02-11 05:05:00|11610.9|11609.9|11612.2|11611.5|11612.6|11611.8|11610.1|11609.2|228
1644556200000|2022-02-11 05:10:00|11612.3|11611.3|11611.8|11610.8|11613|11612.2|11611.7|11610.8|175
1644556500000|2022-02-11 05:15:00|11611.7|11610.7|11611.8|11610.8|11612.8|11612|11611.1|11610.4|140
1644556800000|2022-02-11 05:20:00|11611.9|11610.9|11610.5|11609.5|11612.2|11611.3|11610.2|11609.3|175
1644557100000|2022-02-11 05:25:00|11610.6|11609.6|11610|11609.3|11611.2|11610.3|11609.4|11608.7|165
1644557400000|2022-02-11 05:30:00|11609.8|11609.1|11607.9|11607.2|11609.9|11609.1|11607.7|11607|229
1644557700000|2022-02-11 05:35:00|11608|11607|11608|11607|11609.6|11608.7|11607.6|11606.8|212
1644558000000|2022-02-11 05:40:00|11607.8|11607.1|11608.5|11607.5|11608.6|11607.7|11607|11606.2|184
1644558300000|2022-02-11 05:45:00|11608.6|11607.6|11609.7|11609|11609.9|11609.1|11607.7|11606.9|200
1644558600000|2022-02-11 05:50:00|11609.6|11608.9|11611.3|11610.3|11611.4|11610.4|11609.6|11608.8|149
1644558900000|2022-02-11 05:55:00|11611.4|11610.4|11608.6|11607.9|11612.1|11611.3|11608.5|11607.7|336
1644559200000|2022-02-11 06:00:00|11608.7|11608|11610.1|11609.1|11611.1|11610.2|11608.5|11607.7|203
1644559500000|2022-02-11 06:05:00|11610|11609.3|11609|11608|11610.3|11609.4|11608.2|11607.4|181
1644559800000|2022-02-11 06:10:00|11609.1|11608.1|11608.7|11607.7|11609.4|11608.7|11607.6|11606.8|127
1644560100000|2022-02-11 06:15:00|11608.6|11607.6|11608.7|11607.7|11608.7|11607.8|11607.7|11607|129
1644560400000|2022-02-11 06:20:00|11608.6|11607.6|11608.6|11607.9|11610.5|11609.8|11608.1|11607.2|142
1644560700000|2022-02-11 06:25:00|11608.5|11607.8|11610.8|11610.1|11611.6|11610.7|11608.5|11607.8|206
1644561000000|2022-02-11 06:30:00|11610.7|11610|11609.9|11608.9|11611.3|11610.4|11608.5|11607.5|230
1644561300000|2022-02-11 06:35:00|11609.8|11609.1|11610.2|11609.5|11611.1|11610.4|11609.7|11608.9|135
1644561600000|2022-02-11 06:40:00|11610.3|11609.6|11608.8|11608.1|11610.4|11609.7|11608.6|11607.9|201
1644561900000|2022-02-11 06:45:00|11608.9|11607.9|11610|11609|11610|11609.1|11608.4|11607.7|189
1644562200000|2022-02-11 06:50:00|11609.9|11608.9|11607.5|11606.5|11610|11609.1|11606.6|11605.8|268
1644562500000|2022-02-11 06:55:00|11607.6|11606.6|11605|11604|11607.9|11607|11604.2|11603.3|216
1644562800000|2022-02-11 07:00:00|11604.9|11603.9|11606.9|11606.2|11607.2|11606.4|11603.1|11602.1|467
1644563100000|2022-02-11 07:05:00|11607.1|11606.1|11606.7|11606|11608.5|11607.5|11606.1|11605.3|461
1644563400000|2022-02-11 07:10:00|11606.8|11606.1|11605.3|11604.3|11608|11607.1|11604.3|11603.3|480
1644563700000|2022-02-11 07:15:00|11605.4|11604.7|11605.2|11604.2|11607|11606.1|11604.5|11603.8|576
1644564000000|2022-02-11 07:20:00|11605.3|11604.3|11608|11607.3|11609.8|11608.9|11604.7|11603.8|633
1644564300000|2022-02-11 07:25:00|11607.9|11607.2|11605.7|11605|11608.9|11608|11604.7|11603.8|593
1644564600000|2022-02-11 07:30:00|11605.8|11604.8|11605.1|11604.1|11607.8|11606.8|11604.3|11603.4|519
1644564900000|2022-02-11 07:35:00|11605.2|11604.2|11605.3|11604.3|11607.2|11606.2|11604.3|11603.3|483
1644565200000|2022-02-11 07:40:00|11605.5|11604.5|11601.3|11600.3|11607|11606.2|11600.2|11599.3|577
1644565500000|2022-02-11 07:45:00|11601.5|11600.5|11602.3|11601.3|11603.1|11602.3|11599.6|11598.6|566
1644565800000|2022-02-11 07:50:00|11602.2|11601.2|11602.3|11601.3|11602.7|11601.7|11598.9|11598.1|478
1644566100000|2022-02-11 07:55:00|11602.4|11601.4|11601.8|11600.8|11602.4|11601.5|11599.2|11598.2|487
1644566400000|2022-02-11 08:00:00|11601.7|11600.7|11592.7|11592|11602.2|11601.2|11588.6|11587.7|899
1644566700000|2022-02-11 08:05:00|11593|11591.9|11593.5|11592.5|11595.2|11594.5|11589|11588.3|927
1644567000000|2022-02-11 08:10:00|11593.6|11592.6|11594.8|11594.1|11595.3|11594.5|11590.2|11589.4|792
1644567300000|2022-02-11 08:15:00|11595|11594|11598|11597.3|11599.7|11598.8|11594.8|11594|793
1644567600000|2022-02-11 08:20:00|11598.1|11597.4|11602.1|11601.4|11602.2|11601.5|11597.5|11596.6|751
1644567900000|2022-02-11 08:25:00|11602.2|11601.5|11602.2|11601.5|11603.7|11602.9|11599.2|11598.2|759
1644568200000|2022-02-11 08:30:00|11602.3|11601.3|11604.4|11603.4|11606.5|11605.7|11601.7|11600.9|728
1644568500000|2022-02-11 08:35:00|11604.6|11603.6|11603.4|11602.4|11605.2|11604.5|11601|11600|613
1644568800000|2022-02-11 08:40:00|11603.3|11602.6|11607.6|11606.9|11608.3|11607.4|11602.5|11601.6|642
1644569100000|2022-02-11 08:45:00|11607.7|11607|11607.6|11606.6|11610.3|11609.3|11606.1|11605.2|618
1644569400000|2022-02-11 08:50:00|11607.7|11606.7|11606.1|11605.1|11609.2|11608.4|11604.1|11603.1|591
1644569700000|2022-02-11 08:55:00|11606|11605|11605.3|11604.3|11606.4|11605.6|11602.7|11601.8|640
1644570000000|2022-02-11 09:00:00|11604.9|11604.2|11606.2|11605.5|11608.9|11608|11604.7|11603.8|503
1644570300000|2022-02-11 09:05:00|11606.1|11605.4|11606.9|11605.9|11607.8|11607|11606|11605.2|535
1644570600000|2022-02-11 09:10:00|11607|11606|11605.2|11604.5|11608.3|11607.4|11603.8|11602.8|575
1644570900000|2022-02-11 09:15:00|11605.6|11604.6|11606.9|11605.9|11609.2|11608.3|11604.7|11603.9|556
1644571200000|2022-02-11 09:20:00|11606.8|11605.8|11604.5|11603.8|11607.3|11606.5|11603.4|11602.4|451
1644571500000|2022-02-11 09:25:00|11604.2|11603.5|11604.8|11604.1|11605.6|11604.9|11603.5|11602.6|412
1644571800000|2022-02-11 09:30:00|11604.9|11604.2|11603|11602|11605.2|11604.5|11602.2|11601.2|516
1644572100000|2022-02-11 09:35:00|11602.9|11602.2|11605|11604.3|11605.3|11604.5|11602.8|11601.9|564
1644572400000|2022-02-11 09:40:00|11604.9|11604.2|11603.6|11602.6|11605.5|11604.7|11602.1|11601.3|521
1644572700000|2022-02-11 09:45:00|11603.4|11602.7|11606.4|11605.4|11606.6|11605.8|11602.6|11601.8|405
1644573000000|2022-02-11 09:50:00|11606.5|11605.5|11604|11603.3|11606.9|11606|11603.7|11603|463
1644573300000|2022-02-11 09:55:00|11604.1|11603.4|11605.9|11604.9|11606.2|11605.4|11602.9|11602|604
1644573600000|2022-02-11 10:00:00|11606|11605|11604.9|11603.9|11606.7|11605.8|11604.7|11603.8|455
1644573900000|2022-02-11 10:05:00|11605|11604|11606.6|11605.6|11607.4|11606.5|11604.9|11603.9|419
1644574200000|2022-02-11 10:10:00|11606.5|11605.5|11605.7|11604.7|11607|11606|11604.8|11603.9|365
1644574500000|2022-02-11 10:15:00|11605.8|11604.8|11605|11604|11606.5|11605.7|11603.7|11602.9|282
1644574800000|2022-02-11 10:20:00|11604.9|11603.9|11603.5|11602.5|11605.1|11604.2|11603.2|11602.4|268
1644575100000|2022-02-11 10:25:00|11603.4|11602.4|11603.9|11602.9|11604.5|11603.8|11602.8|11602.1|310
1644575400000|2022-02-11 10:30:00|11604|11603|11602.7|11602|11604.4|11603.5|11602.5|11601.6|297
1644575700000|2022-02-11 10:35:00|11602.8|11602.1|11599.8|11598.8|11603|11602.1|11599.2|11598.4|347
1644576000000|2022-02-11 10:40:00|11599.9|11599.2|11600.2|11599.5|11601.6|11600.8|11599.9|11599|293
1644576300000|2022-02-11 10:45:00|11600.3|11599.6|11601.4|11600.7|11602.5|11601.5|11600.2|11599.3|341
1644576600000|2022-02-11 10:50:00|11601.6|11600.6|11602.8|11602.1|11603|11602.2|11601.4|11600.4|265
1644576900000|2022-02-11 10:55:00|11602.6|11601.9|11602.1|11601.4|11602.7|11602|11600.6|11599.7|260
1644577200000|2022-02-11 11:00:00|11602|11601.3|11603|11602|11603.6|11602.7|11601.2|11600.4|368
1644577500000|2022-02-11 11:05:00|11603.1|11602.1|11600.3|11599.6|11603.8|11602.9|11600|11599.2|360
1644577800000|2022-02-11 11:10:00|11600.2|11599.5|11602|11601.3|11602.5|11601.6|11600.1|11599.4|322
1644578100000|2022-02-11 11:15:00|11601.8|11601.1|11598.6|11597.6|11602.2|11601.2|11598|11597.2|377
1644578400000|2022-02-11 11:20:00|11598.5|11597.8|11600.6|11599.9|11601.7|11600.8|11598.4|11597.6|372
1644578700000|2022-02-11 11:25:00|11600.8|11599.8|11600.4|11599.4|11602.8|11601.8|11598.8|11597.9|400
1644579000000|2022-02-11 11:30:00|11600.3|11599.3|11601.6|11600.9|11602.6|11601.7|11600.1|11599.3|290
1644579300000|2022-02-11 11:35:00|11601.7|11601|11600.6|11599.9|11602.9|11602.1|11600.2|11599.3|384
1644579600000|2022-02-11 11:40:00|11600.5|11599.8|11601|11600|11601.1|11600.2|11599.7|11598.9|343
1644579900000|2022-02-11 11:45:00|11601.1|11600.1|11597.7|11596.7|11601.8|11600.8|11597.3|11596.4|406
1644580200000|2022-02-11 11:50:00|11597.8|11597|11602|11601|11602.3|11601.4|11597.8|11597|476
1644580500000|2022-02-11 11:55:00|11602.1|11601.1|11600.6|11599.9|11602.1|11601.1|11600.1|11599.2|394
1644580800000|2022-02-11 12:00:00|11600.7|11600|11599.8|11598.8|11602.9|11602.1|11599.5|11598.6|353
1644581100000|2022-02-11 12:05:00|11599.9|11598.9|11597.8|11596.8|11599.9|11599|11597|11596.1|503
1644581400000|2022-02-11 12:10:00|11597.7|11596.7|11595.4|11594.4|11598.4|11597.6|11595.4|11594.4|435
1644581700000|2022-02-11 12:15:00|11595.3|11594.3|11591.7|11590.7|11595.7|11594.9|11590.3|11589.6|601
1644582000000|2022-02-11 12:20:00|11591.8|11590.8|11590.8|11589.8|11592.9|11591.9|11590.1|11589.2|563
1644582300000|2022-02-11 12:25:00|11590.7|11589.7|11592.8|11591.8|11593.6|11592.7|11590.2|11589.2|652
1644582600000|2022-02-11 12:30:00|11592.7|11591.7|11592.3|11591.6|11594.6|11593.7|11592.1|11591.2|421
1644582900000|2022-02-11 12:35:00|11592.6|11591.9|11590.6|11589.6|11592.9|11592.1|11589.6|11588.9|482
1644583200000|2022-02-11 12:40:00|11590.7|11590|11593.7|11592.7|11595.4|11594.5|11590.7|11589.8|532
1644583500000|2022-02-11 12:45:00|11593.5|11592.5|11593.2|11592.2|11594.6|11593.8|11592.7|11591.8|368
1644583800000|2022-02-11 12:50:00|11593.3|11592.3|11594.2|11593.2|11595.9|11595.1|11593|11592.2|390
1644584100000|2022-02-11 12:55:00|11594.1|11593.4|11595|11594|11595.4|11594.5|11593.3|11592.4|435
1644584400000|2022-02-11 13:00:00|11595.1|11594.1|11595.8|11595.1|11596.3|11595.6|11593.4|11592.7|490
1644584700000|2022-02-11 13:05:00|11595.9|11594.9|11595.9|11595.2|11597.5|11596.6|11593.9|11593.1|523
1644585000000|2022-02-11 13:10:00|11595.8|11595.1|11584.5|11583.5|11596.3|11595.4|11582.9|11581.9|658
1644585300000|2022-02-11 13:15:00|11584.4|11583.4|11588.5|11587.8|11589.3|11588.4|11583|11582|657
1644585600000|2022-02-11 13:20:00|11588.7|11587.7|11588.6|11587.9|11589|11588|11584.3|11583.5|754
1644585900000|2022-02-11 13:25:00|11588.5|11587.8|11587.3|11586.3|11590.2|11589.3|11586.2|11585.5|596
1644586200000|2022-02-11 13:30:00|11587.4|11586.4|11585.6|11584.6|11588.7|11587.8|11584.4|11583.4|592
1644586500000|2022-02-11 13:35:00|11585.5|11584.5|11588|11587|11588.3|11587.5|11582.9|11582.2|618
1644586800000|2022-02-11 13:40:00|11587.9|11586.9|11593.2|11592.2|11593.3|11592.6|11586.7|11585.9|662
1644587100000|2022-02-11 13:45:00|11592.9|11591.9|11594.1|11593.1|11597.3|11596.4|11592.1|11591.1|620
1644587400000|2022-02-11 13:50:00|11594|11593|11590.5|11589.5|11596|11595|11589.6|11588.6|689
1644587700000|2022-02-11 13:55:00|11590.3|11589.3|11593.9|11592.9|11593.9|11593|11588.5|11587.8|717
1644588000000|2022-02-11 14:00:00|11594.1|11593.1|11587.1|11586.1|11594.4|11593.4|11586|11585|706
1644588300000|2022-02-11 14:05:00|11586.9|11585.9|11589.6|11588.6|11589.9|11589|11586.1|11585.2|638
1644588600000|2022-02-11 14:10:00|11589.3|11588.3|11590.3|11589.6|11590.5|11589.6|11586.2|11585.2|673
1644588900000|2022-02-11 14:15:00|11590.2|11589.5|11587.5|11586.8|11590.2|11589.5|11585.4|11584.6|519
1644589200000|2022-02-11 14:20:00|11587.8|11586.9|11590|11589|11590.1|11589.3|11587.1|11586.1|550
1644589500000|2022-02-11 14:25:00|11589.9|11588.9|11587.8|11587.1|11590.6|11589.6|11585.7|11584.7|519
1644589800000|2022-02-11 14:30:00|11587.9|11587.2|11590.3|11589.6|11592.8|11591.9|11586.6|11585.9|734
1644590100000|2022-02-11 14:35:00|11590.4|11589.7|11589.5|11588.8|11592.2|11591.5|11588|11587.1|693
1644590400000|2022-02-11 14:40:00|11589.7|11588.7|11588.4|11587.4|11590.2|11589.3|11585.6|11584.6|619
1644590700000|2022-02-11 14:45:00|11588.2|11587.5|11589.4|11588.7|11591.1|11590.2|11586.8|11585.8|814
1644591000000|2022-02-11 14:50:00|11589.5|11588.8|11593.7|11592.7|11596.3|11595.5|11588.6|11587.8|770
1644591300000|2022-02-11 14:55:00|11593.6|11592.9|11592|11591|11593.7|11592.9|11590|11589|705
1644591600000|2022-02-11 15:00:00|11592.1|11591.1|11586.6|11585.6|11592.1|11591.1|11582.3|11581.3|1139
1644591900000|2022-02-11 15:05:00|11586.5|11585.5|11585.6|11584.6|11588.6|11587.7|11583.5|11582.7|820
1644592200000|2022-02-11 15:10:00|11585.5|11584.5|11579.6|11578.6|11587|11586.1|11579.6|11578.6|793
1644592500000|2022-02-11 15:15:00|11579.7|11578.7|11578.3|11577.3|11581.5|11580.6|11577.6|11576.7|893
1644592800000|2022-02-11 15:20:00|11578.4|11577.4|11580.3|11579.3|11583|11582|11578.1|11577.2|853
1644593100000|2022-02-11 15:25:00|11580.2|11579.2|11584.8|11583.8|11587.2|11586.2|11579.4|11578.4|780
1644593400000|2022-02-11 15:30:00|11584.7|11583.7|11587.3|11586.6|11589.3|11588.6|11584.7|11583.7|664
1644593700000|2022-02-11 15:35:00|11587.4|11586.7|11586.7|11586|11588.2|11587.4|11585.8|11585.1|689
1644594000000|2022-02-11 15:40:00|11586.8|11585.8|11591|11590|11591.5|11590.7|11585.8|11585.1|699
1644594300000|2022-02-11 15:45:00|11590.8|11590.1|11585.1|11584.4|11590.9|11590.1|11584.3|11583.3|758
1644594600000|2022-02-11 15:50:00|11585.2|11584.5|11589|11588|11589.2|11588.4|11584.1|11583.1|871
1644594900000|2022-02-11 15:55:00|11588.9|11588.2|11588.5|11587.5|11591.1|11590.1|11586.6|11585.7|867
1644595200000|2022-02-11 16:00:00|11588.6|11587.6|11588.8|11587.8|11589.7|11588.8|11587.6|11586.7|493
1644595500000|2022-02-11 16:05:00|11588.9|11587.9|11589.1|11588.1|11589.3|11588.6|11586.5|11585.7|411
1644595800000|2022-02-11 16:10:00|11589|11588|11591.1|11590.4|11593.1|11592.4|11588.9|11588|664
1644596100000|2022-02-11 16:15:00|11590.9|11590.2|11589.3|11588.3|11591.5|11590.8|11588.2|11587.3|599
1644596400000|2022-02-11 16:20:00|11589.4|11588.4|11590.3|11589.3|11590.3|11589.3|11586.6|11585.8|549
1644596700000|2022-02-11 16:25:00|11590.2|11589.2|11591.6|11590.6|11592.5|11591.5|11589|11588.2|533
1644597000000|2022-02-11 16:30:00|11591.7|11590.7|11594.3|11593.3|11595.5|11594.5|11591.6|11590.6|472
1644597300000|2022-02-11 16:35:00|11594.4|11593.4|11596.4|11595.4|11596.7|11595.9|11592.3|11591.6|399
1644597600000|2022-02-11 16:40:00|11596.5|11595.5|11598.4|11597.7|11599.4|11598.4|11596.3|11595.4|438
1644597900000|2022-02-11 16:45:00|11598.3|11597.6|11596.8|11596.1|11599.7|11598.9|11595.8|11595.1|451
1644598200000|2022-02-11 16:50:00|11596.9|11596.2|11594.1|11593.4|11597|11596.2|11593.5|11592.6|494
1644598500000|2022-02-11 16:55:00|11594.3|11593.3|11591.4|11590.7|11595.3|11594.4|11591.3|11590.4|557
1644598800000|2022-02-11 17:00:00|11591.6|11590.6|11593.1|11592.1|11593.7|11592.8|11590.7|11589.7|427
1644599100000|2022-02-11 17:05:00|11593.2|11592.2|11593.4|11592.4|11595|11594.2|11592.7|11591.8|334
1644599400000|2022-02-11 17:10:00|11593.3|11592.3|11591.9|11590.9|11593.4|11592.6|11591.3|11590.4|334
1644599700000|2022-02-11 17:15:00|11591.8|11590.8|11591.5|11590.5|11593|11592.1|11590.7|11589.9|356
1644600000000|2022-02-11 17:20:00|11591.7|11590.7|11593.2|11592.2|11593.7|11592.8|11591|11590.1|295
1644600300000|2022-02-11 17:25:00|11593|11592.3|11591.1|11590.1|11594.5|11593.7|11591|11590.1|333
1644600600000|2022-02-11 17:30:00|11591.3|11590.3|11592.8|11592.1|11594.3|11593.4|11590.8|11589.9|373
1644600900000|2022-02-11 17:35:00|11592.9|11592.2|11593.6|11592.6|11594.3|11593.4|11592.1|11591.2|427
1644601200000|2022-02-11 17:40:00|11593.7|11592.7|11592.1|11591.4|11594.2|11593.4|11591.2|11590.4|444
1644601500000|2022-02-11 17:45:00|11592.2|11591.5|11590.1|11589.1|11593.3|11592.4|11588.8|11587.9|395
1644601800000|2022-02-11 17:50:00|11590.2|11589.2|11588.9|11588.2|11590.5|11589.6|11588.7|11587.8|325
1644602100000|2022-02-11 17:55:00|11588.8|11588.1|11588.9|11588.2|11590.3|11589.3|11588.6|11587.8|226
1644602400000|2022-02-11 18:00:00|11589|11588.3|11590.3|11589.6|11590.9|11590.2|11588.2|11587.2|310
1644602700000|2022-02-11 18:05:00|11590.4|11589.7|11591.8|11591.1|11592.2|11591.4|11589.5|11588.6|288
1644603000000|2022-02-11 18:10:00|11591.7|11591|11592.6|11591.6|11593.1|11592.4|11591.1|11590.2|264
1644603300000|2022-02-11 18:15:00|11592.3|11591.5|11592.6|11591.9|11592.8|11592|11590.8|11590.1|244
1644603600000|2022-02-11 18:20:00|11592.2|11591.5|11589.6|11588.6|11592.5|11591.6|11589.4|11588.4|303
1644603900000|2022-02-11 18:25:00|11589.4|11588.7|11588|11587|11590.5|11589.7|11587.9|11586.9|338
1644604200000|2022-02-11 18:30:00|11588.1|11587.1|11577.6|11576.6|11588.2|11587.2|11577.6|11576.6|889
1644604500000|2022-02-11 18:35:00|11577.3|11576.3|11561.9|11560.9|11577.3|11576.3|11555.1|11554.1|1696
1644604800000|2022-02-11 18:40:00|11562|11561|11557|11556|11572.8|11571.8|11554.8|11552.9|630
1644605100000|2022-02-11 18:45:00|11557.1|11556.1|11533.3|11532.3|11558.1|11557.1|11528.7|11527.6|1486
1644605400000|2022-02-11 18:50:00|11533.4|11532.4|11545.7|11544.7|11546.9|11545.4|11530.1|11528.8|1903
1644605700000|2022-02-11 18:55:00|11546.2|11544.6|11538|11537|11548.1|11546.7|11533.5|11532.5|1990
1644606000000|2022-02-11 19:00:00|11538.3|11536.8|11513.6|11512.6|11540.2|11539|11512.4|11511.4|2103
1644606300000|2022-02-11 19:05:00|11513.7|11512.7|11511.8|11510.8|11518.5|11517.3|11501.9|11500.9|2124
1644606600000|2022-02-11 19:10:00|11511.9|11510.6|11517.6|11516.3|11520|11518.8|11508.2|11506.4|2112
1644606900000|2022-02-11 19:15:00|11517.5|11516.5|11529.4|11528.4|11541.3|11539.5|11516.8|11515.7|2287
1644607200000|2022-02-11 19:20:00|11529.6|11528.1|11532.8|11531.8|11536.7|11535.4|11527.2|11525.9|1629
1644607500000|2022-02-11 19:25:00|11532.3|11531.3|11520.7|11519.7|11533|11532|11515|11512.8|1381
1644607800000|2022-02-11 19:30:00|11520.6|11519.6|11527.3|11526.3|11527.5|11526.6|11519.7|11518.8|1163
1644608100000|2022-02-11 19:35:00|11527.1|11526.4|11524.6|11523.6|11527.3|11526.4|11519.9|11518.9|910
1644608400000|2022-02-11 19:40:00|11524.1|11523.1|11517.6|11516.6|11525.3|11524.3|11517.5|11516.6|1004
1644608700000|2022-02-11 19:45:00|11517.5|11516.5|11512.9|11511.9|11519|11518.3|11510.3|11509.3|866
1644609000000|2022-02-11 19:50:00|11512.8|11511.8|11523.5|11522.5|11523.8|11522.8|11511.1|11510.1|902
1644609300000|2022-02-11 19:55:00|11523.4|11522.4|11525.7|11524.7|11526.9|11525.9|11519|11518|1079
1644609600000|2022-02-11 20:00:00|11525.6|11524.6|11527.2|11526.2|11531.2|11530.2|11523|11522|1008
1644609900000|2022-02-11 20:05:00|11527.1|11526.1|11522.6|11521.6|11529.6|11528.6|11522.5|11521.5|909
1644610200000|2022-02-11 20:10:00|11522.7|11521.7|11520.2|11519.2|11523.8|11522.8|11517.8|11516.8|871
1644610500000|2022-02-11 20:15:00|11520.3|11519.3|11520.1|11519.1|11521.9|11520.9|11516.2|11515.2|832
1644610800000|2022-02-11 20:20:00|11520|11519|11520.3|11519.3|11523.7|11522.7|11519.6|11518.6|558
1644611100000|2022-02-11 20:25:00|11520.2|11519.2|11524.1|11523.1|11524.8|11523.8|11517.6|11516.6|843
1644611400000|2022-02-11 20:30:00|11524.2|11523.2|11523.6|11522.6|11524.4|11523.4|11519.1|11518.1|741
1644611700000|2022-02-11 20:35:00|11523.2|11522.2|11523.7|11522.7|11525.6|11524.6|11521.5|11520.5|595
1644612000000|2022-02-11 20:40:00|11523.6|11522.6|11525.7|11524.7|11527.1|11526.1|11522.9|11522|603
1644612300000|2022-02-11 20:45:00|11525.6|11524.6|11530.8|11529.8|11530.8|11529.8|11524.6|11523.6|592
1644612600000|2022-02-11 20:50:00|11530.7|11529.7|11531|11530|11533.1|11532.1|11527.9|11526.9|609
1644612900000|2022-02-11 20:55:00|11530.9|11529.9|11529.8|11528.8|11532.5|11531.5|11528.1|11527.1|656
1644613200000|2022-02-11 21:00:00|11529.9|11528.9|11530.1|11529.1|11531.7|11530.7|11528.2|11527.2|639
1644613500000|2022-02-11 21:05:00|11530.2|11529.2|11531.6|11530.6|11532.2|11531.2|11529.7|11528.7|419
1644613800000|2022-02-11 21:10:00|11531.7|11530.7|11530.4|11529.4|11533|11532|11530.2|11529.1|284
1644614100000|2022-02-11 21:15:00|11530.3|11529.3|11533.5|11532.5|11533.8|11532.8|11529.8|11528.8|435
1644614400000|2022-02-11 21:20:00|11533.6|11532.6|11532.9|11531.9|11534|11533|11530.6|11529.6|320
1644614700000|2022-02-11 21:25:00|11532.8|11531.8|11530.1|11529.1|11532.9|11531.9|11529|11528|293
1644615000000|2022-02-11 21:30:00|11529.9|11528.9|11531.8|11530.8|11531.9|11530.8|11529.2|11528.2|178
1644615300000|2022-02-11 21:35:00|11532.2|11531.2|11534.3|11533.3|11534.8|11533.8|11530.2|11529.2|352
1644615600000|2022-02-11 21:40:00|11534.4|11533.4|11535.9|11534.9|11537.7|11536.5|11533.7|11532.7|447
1644615900000|2022-02-11 21:45:00|11536.5|11534.8|11539.5|11537.5|11540.1|11537.7|11535.5|11533.8|517
1644616200000|2022-02-11 21:50:00|11539.6|11537.3|11546.2|11541.8|11548.4|11543.9|11539.1|11536.5|735
1644616500000|2022-02-11 21:55:00|11546.1|11541.9|11550.5|11544.5|11560.6|11554.6|11543.9|11537.9|964
1644786000000|2022-02-13 21:00:00|11530.3|11523.3|11526.6|11519.6|11531.3|11527.4|11526.6|11519.6|50
1644786300000|2022-02-13 21:05:00|11528.8|11521.8|11527.3|11520.3|11530.3|11523.3|11527|11520|13
1644786600000|2022-02-13 21:10:00|11529.8|11522.8|11529.6|11522.6|11530.3|11523.3|11521|11514|46
1644786900000|2022-02-13 21:15:00|11529.3|11522.3|11529.1|11522.1|11529.8|11522.8|11524.8|11517.8|35
1644787200000|2022-02-13 21:20:00|11529.8|11522.8|11529.8|11522.8|11529.8|11522.8|11524.8|11517.8|6
1644787500000|2022-02-13 21:25:00|11524.8|11517.8|11530.5|11523.9|11531.3|11524.3|11524.5|11517.5|39
1644787800000|2022-02-13 21:30:00|11528.5|11521.5|11531.9|11525.9|11532.1|11526.3|11528.5|11521.5|50
1644788100000|2022-02-13 21:35:00|11531.7|11525.1|11540.9|11533.9|11541|11534|11530.5|11523.5|38
1644788400000|2022-02-13 21:40:00|11540.8|11533.8|11540.7|11533.7|11540.8|11533.8|11536.5|11529.5|30
1644788700000|2022-02-13 21:45:00|11537.8|11530.8|11541|11534|11541.2|11534.2|11536.4|11529.4|49
1644789000000|2022-02-13 21:50:00|11539|11532|11540.6|11533.6|11540.8|11533.8|11536.5|11529.5|28
1644789300000|2022-02-13 21:55:00|11540.8|11533.8|11538.7|11532.3|11541.8|11534.8|11536.5|11529.5|78
1644789600000|2022-02-13 22:00:00|11538.5|11531.8|11543.3|11537.3|11547.3|11540.3|11538.2|11531.8|193
1644789900000|2022-02-13 22:05:00|11542.2|11536.2|11545.6|11539.9|11546.2|11540.7|11539.6|11534.1|953
1644790200000|2022-02-13 22:10:00|11545|11540.5|11542.4|11541.4|11545.5|11542.8|11539.7|11538.7|200
1644790500000|2022-02-13 22:15:00|11542.1|11541.1|11545|11539.9|11545.6|11542.8|11541|11538.4|386
1644790800000|2022-02-13 22:20:00|11545.3|11539.8|11542.5|11541.5|11546.7|11543.3|11541.1|11537.5|809
1644791100000|2022-02-13 22:25:00|11542.7|11541.7|11543.6|11542.6|11546.2|11542.9|11542.1|11539.7|315
1644791400000|2022-02-13 22:30:00|11543.7|11542.7|11545.3|11541.5|11546.5|11543.7|11543.4|11539.9|228
1644791700000|2022-02-13 22:35:00|11543.9|11542.9|11544.2|11543.2|11546.2|11544.2|11543.5|11540.4|144
1644792000000|2022-02-13 22:40:00|11545.8|11541.8|11545.2|11541.5|11545.8|11543.4|11543.7|11541.2|105
1644792300000|2022-02-13 22:45:00|11545|11541.4|11544.9|11541.5|11545.8|11541.8|11544.2|11540.6|230
1644792600000|2022-02-13 22:50:00|11544.8|11541.6|11546.2|11542.9|11546.6|11543.1|11544.1|11540.4|1044
1644792900000|2022-02-13 22:55:00|11546.1|11542.8|11548.3|11544.3|11548.9|11544.4|11545.9|11542|1465
1644793200000|2022-02-13 23:00:00|11548.5|11543.5|11553.8|11552.8|11553.9|11552.9|11544.2|11538.4|1616
1644793500000|2022-02-13 23:05:00|11554|11553|11550.9|11549.9|11555.9|11554.9|11548|11547|621
1644793800000|2022-02-13 23:10:00|11551|11550|11551.3|11550.3|11555.2|11553.9|11549.2|11547.6|1170
1644794100000|2022-02-13 23:15:00|11551.4|11550.4|11550.7|11549.7|11552.5|11551.5|11550.5|11549.5|494
1644794400000|2022-02-13 23:20:00|11551.1|11550.1|11550.3|11549.3|11553.9|11552.9|11548.3|11547.5|425
1644794700000|2022-02-13 23:25:00|11550.5|11549.5|11549.2|11548.2|11552.5|11551.5|11548.9|11548|322
1644795000000|2022-02-13 23:30:00|11549.3|11548.3|11552.8|11551.8|11553.6|11552.6|11549.2|11548.2|382
1644795300000|2022-02-13 23:35:00|11552.9|11551.9|11553.2|11552.2|11554.4|11553.4|11551.9|11550.9|234
1644795600000|2022-02-13 23:40:00|11553.3|11552.3|11553.9|11552.9|11555.5|11554.5|11551.7|11550.7|326
1644795900000|2022-02-13 23:45:00|11553.8|11552.8|11558.7|11557.7|11560.1|11559.1|11552.7|11551.7|406
1644796200000|2022-02-13 23:50:00|11558.8|11557.8|11559.3|11558.3|11559.8|11558.8|11556.1|11555.1|356
1644796500000|2022-02-13 23:55:00|11559.2|11558.2|11559.3|11558.3|11559.7|11558.8|11558.2|11557.2|243
1644796800000|2022-02-14 00:00:00|11559.2|11558.2|11552.4|11551.4|11560.2|11559.2|11552|11551|741
1644797100000|2022-02-14 00:05:00|11552.5|11551.5|11549|11548|11553.5|11552.5|11548|11547|707
1644797400000|2022-02-14 00:10:00|11549.1|11548.1|11549.9|11549.2|11551.7|11550.9|11548.6|11547.6|639
1644797700000|2022-02-14 00:15:00|11549.7|11549|11546.8|11545.8|11549.7|11549|11545.5|11544.8|638
1644798000000|2022-02-14 00:20:00|11546.9|11545.9|11545.5|11544.5|11546.9|11546|11542.7|11541.9|408
1644798300000|2022-02-14 00:25:00|11545.3|11544.6|11542.3|11541.6|11545.9|11545|11540.6|11539.8|414
1644798600000|2022-02-14 00:30:00|11542.1|11541.4|11535.8|11535.1|11542.1|11541.4|11535.3|11534.5|553
1644798900000|2022-02-14 00:35:00|11535.7|11535|11532.1|11531.4|11537.3|11536.6|11531.1|11530.3|500
1644799200000|2022-02-14 00:40:00|11532.2|11531.5|11536|11535|11536.9|11536|11530.9|11530.2|482
1644799500000|2022-02-14 00:45:00|11536.4|11535.3|11537.7|11536.7|11538.4|11537.6|11535.7|11535|497
1644799800000|2022-02-14 00:50:00|11537.6|11536.6|11540.5|11539.5|11541.1|11540.3|11534.6|11533.7|756
1644800100000|2022-02-14 00:55:00|11541.2|11540.2|11540.1|11539.1|11541.2|11540.2|11538.2|11537.5|511
1644800400000|2022-02-14 01:00:00|11540.2|11539.2|11544.9|11544.2|11546|11545.2|11540.2|11539.2|685
1644800700000|2022-02-14 01:05:00|11545|11544.3|11554.9|11554.2|11555.3|11554.6|11544.4|11543.6|854
1644801000000|2022-02-14 01:10:00|11555|11554.3|11556.1|11555.1|11558.3|11557.5|11551|11550|790
1644801300000|2022-02-14 01:15:00|11556.2|11555.2|11553.9|11553.2|11558|11557|11552|11551.1|698
1644801600000|2022-02-14 01:20:00|11554|11553|11553.1|11552.4|11554.4|11553.6|11551.9|11551.1|638
1644801900000|2022-02-14 01:25:00|11553|11552.3|11549.3|11548.3|11553.2|11552.5|11549.1|11548.2|596
1644802200000|2022-02-14 01:30:00|11549.4|11548.4|11545.9|11545.2|11550.1|11549.4|11544.2|11543.4|642
1644802500000|2022-02-14 01:35:00|11545.6|11544.9|11540.5|11539.8|11547.2|11546.5|11540.1|11539.2|604
1644802800000|2022-02-14 01:40:00|11540.4|11539.7|11535.6|11534.9|11540.6|11539.8|11531.5|11530.7|799
1644803100000|2022-02-14 01:45:00|11535.8|11534.8|11536.5|11535.8|11537.7|11537|11534.4|11533.7|731
1644803400000|2022-02-14 01:50:00|11536.6|11535.9|11532.2|11531.2|11538.9|11538|11530|11529.2|695
1644803700000|2022-02-14 01:55:00|11532.3|11531.3|11533.9|11533.2|11535.9|11534.9|11528.8|11528|794
1644804000000|2022-02-14 02:00:00|11534|11533.3|11539.5|11538.5|11539.7|11538.9|11533.9|11533.1|554
1644804300000|2022-02-14 02:05:00|11539.4|11538.7|11539.2|11538.2|11540.9|11540.1|11536.8|11535.8|453
1644804600000|2022-02-14 02:10:00|11538.7|11538|11541.2|11540.5|11541.9|11541.2|11535.2|11534.4|690
1644804900000|2022-02-14 02:15:00|11541.1|11540.4|11539.4|11538.7|11541.6|11540.8|11537.5|11536.7|551
1644805200000|2022-02-14 02:20:00|11539.5|11538.8|11542|11541.3|11542.8|11541.9|11537|11536.2|417
1644805500000|2022-02-14 02:25:00|11542.1|11541.4|11544|11543.3|11545.5|11544.7|11541.3|11540.4|522
1644805800000|2022-02-14 02:30:00|11544.1|11543.1|11545.3|11544.3|11546.7|11546|11543.9|11543.1|748
1644806100000|2022-02-14 02:35:00|11545.4|11544.4|11547.1|11546.4|11547.4|11546.5|11543.8|11543|427
1644806400000|2022-02-14 02:40:00|11547.2|11546.5|11549.5|11548.8|11549.5|11548.8|11545.3|11544.5|347
1644806700000|2022-02-14 02:45:00|11549.6|11548.9|11547.7|11546.7|11550|11549.1|11547.4|11546.6|347
1644807000000|2022-02-14 02:50:00|11547.8|11546.8|11545.4|11544.7|11548.5|11547.6|11544.9|11544.2|270
1644807300000|2022-02-14 02:55:00|11545.3|11544.6|11547.6|11546.9|11547.9|11547.1|11544.6|11543.7|390
1644807600000|2022-02-14 03:00:00|11547.7|11547|11546.5|11545.8|11548.8|11547.9|11546.4|11545.6|474
1644807900000|2022-02-14 03:05:00|11546.4|11545.7|11546|11545.3|11547.2|11546.5|11545|11544.3|419
1644808200000|2022-02-14 03:10:00|11546.1|11545.4|11549.3|11548.6|11550.8|11550.1|11545.8|11545|423
1644808500000|2022-02-14 03:15:00|11549.2|11548.5|11552|11551.3|11552.7|11551.9|11549.1|11548.3|373
1644808800000|2022-02-14 03:20:00|11551.9|11551.2|11552.9|11551.9|11554.6|11553.7|11551.9|11551.1|409
1644809100000|2022-02-14 03:25:00|11552.8|11551.8|11552.7|11551.7|11553.5|11552.7|11551.4|11550.7|348
1644809400000|2022-02-14 03:30:00|11552.6|11551.6|11554.8|11554.1|11555.6|11554.7|11551.4|11550.5|547
1644809700000|2022-02-14 03:35:00|11554.7|11554|11553.8|11553.1|11555.6|11554.8|11553.5|11552.7|456
1644810000000|2022-02-14 03:40:00|11553.7|11553|11551.1|11550.1|11554.1|11553.2|11549.4|11548.7|331
1644810300000|2022-02-14 03:45:00|11551|11550|11549.1|11548.4|11551.2|11550.5|11548.2|11547.5|304
1644810600000|2022-02-14 03:50:00|11549.2|11548.5|11550.7|11550|11551.3|11550.6|11548.8|11547.9|282
1644810900000|2022-02-14 03:55:00|11550.6|11549.9|11550.8|11550.1|11551.9|11551|11549.2|11548.4|440
1644811200000|2022-02-14 04:00:00|11551|11550.3|11551.2|11550.5|11552|11551.3|11549.7|11548.9|502
1644811500000|2022-02-14 04:05:00|11551.4|11550.4|11551.8|11551.1|11552.6|11551.9|11550.7|11550|236
1644811800000|2022-02-14 04:10:00|11551.9|11551.2|11550.7|11550|11552.3|11551.6|11549.9|11549.1|296
1644812100000|2022-02-14 04:15:00|11550.8|11550.1|11551.7|11551|11553.3|11552.5|11550.5|11549.6|254
1644812400000|2022-02-14 04:20:00|11551.8|11551.1|11553.1|11552.4|11555.5|11554.8|11551.7|11551|361
1644812700000|2022-02-14 04:25:00|11553.2|11552.2|11553.2|11552.2|11554.1|11553.3|11552.7|11551.9|205
1644813000000|2022-02-14 04:30:00|11553|11552.3|11552.3|11551.6|11553.9|11553.2|11551.9|11551.1|272
1644813300000|2022-02-14 04:35:00|11552.4|11551.7|11551.3|11550.6|11552.8|11551.9|11550.4|11549.7|283
1644813600000|2022-02-14 04:40:00|11551.4|11550.7|11549.8|11549.1|11552.4|11551.6|11549.8|11549.1|268
1644813900000|2022-02-14 04:45:00|11549.9|11549.2|11549.9|11549.2|11550|11549.2|11548.7|11548|199
1644814200000|2022-02-14 04:50:00|11549.8|11549.1|11549.8|11549.1|11550.5|11549.7|11549.3|11548.6|178
1644814500000|2022-02-14 04:55:00|11549.7|11549|11551.2|11550.5|11551.5|11550.8|11549.7|11549|243
1644814800000|2022-02-14 05:00:00|11551.1|11550.4|11549|11548.3|11552.8|11551.9|11548.3|11547.5|234
1644815100000|2022-02-14 05:05:00|11549.1|11548.4|11551.7|11551|11552.3|11551.6|11548.9|11548.2|193
1644815400000|2022-02-14 05:10:00|11552|11551.3|11551.6|11550.9|11552.7|11552|11551|11550.2|117
1644815700000|2022-02-14 05:15:00|11551.8|11551.1|11552.2|11551.5|11552.7|11552|11550.4|11549.6|231
1644816000000|2022-02-14 05:20:00|11552.3|11551.6|11550.5|11549.8|11552.4|11551.7|11550.4|11549.6|219
1644816300000|2022-02-14 05:25:00|11550.4|11549.7|11546.7|11546|11550.7|11549.8|11545.4|11544.7|403
1644816600000|2022-02-14 05:30:00|11546.8|11546.1|11546.3|11545.6|11547.1|11546.4|11544.8|11544.1|311
1644816900000|2022-02-14 05:35:00|11546.2|11545.5|11544.7|11544|11546.8|11546.1|11544.6|11543.9|206
1644817200000|2022-02-14 05:40:00|11544.6|11543.9|11544.2|11543.5|11545.3|11544.6|11543.7|11543|272
1644817500000|2022-02-14 05:45:00|11544.1|11543.4|11543.3|11542.6|11544.4|11543.5|11542.8|11542.1|231
1644817800000|2022-02-14 05:50:00|11543.2|11542.5|11542.3|11541.6|11543.3|11542.6|11541|11540.3|196
1644818100000|2022-02-14 05:55:00|11542.5|11541.8|11543.7|11543|11544.6|11543.9|11542.5|11541.8|330
1644818400000|2022-02-14 06:00:00|11543.8|11543.1|11544.7|11544|11545|11544.3|11543|11542.1|266
1644818700000|2022-02-14 06:05:00|11544.8|11543.8|11543.8|11543.1|11545.6|11544.9|11543.8|11543|270
1644819000000|2022-02-14 06:10:00|11544|11543|11540.7|11540|11544|11543|11539.6|11538.7|349
1644819300000|2022-02-14 06:15:00|11540.9|11540.2|11540.3|11539.3|11541.7|11541|11537.3|11536.4|352
1644819600000|2022-02-14 06:20:00|11540.2|11539.2|11540.5|11539.8|11541.3|11540.4|11539.1|11538.4|450
1644819900000|2022-02-14 06:25:00|11540.6|11539.9|11541.5|11540.8|11541.8|11541.1|11539.2|11538.5|402
1644820200000|2022-02-14 06:30:00|11541.6|11540.9|11537.5|11536.8|11541.7|11541|11537.1|11536.4|371
1644820500000|2022-02-14 06:35:00|11537.4|11536.7|11537.2|11536.5|11539|11538.3|11536|11535.3|331
1644820800000|2022-02-14 06:40:00|11537.1|11536.4|11535.7|11535|11537.6|11536.9|11535.1|11534.4|254
1644821100000|2022-02-14 06:45:00|11535.8|11535.1|11534.6|11533.9|11536|11535.3|11534|11533.3|193
1644821400000|2022-02-14 06:50:00|11534.7|11534|11531.1|11530.4|11536.4|11535.6|11531|11530.3|407
1644821700000|2022-02-14 06:55:00|11530.9|11530.2|11535.6|11534.6|11535.9|11534.9|11530.8|11529.9|402
1644822000000|2022-02-14 07:00:00|11535.5|11534.5|11537|11536|11537.9|11537.1|11530.1|11529.4|764
1644822300000|2022-02-14 07:05:00|11536.8|11536.1|11538.7|11538|11539.3|11538.4|11534.7|11534|720
1644822600000|2022-02-14 07:10:00|11538.4|11537.7|11540.5|11539.5|11541.1|11540.2|11537.2|11536.4|714
1644822900000|2022-02-14 07:15:00|11540.7|11539.8|11541.9|11541.2|11542.6|11541.9|11540.1|11539.1|779
1644823200000|2022-02-14 07:20:00|11542|11541.3|11537.5|11536.5|11542.6|11541.7|11536.4|11535.6|583
1644823500000|2022-02-14 07:25:00|11537.4|11536.7|11540|11539.3|11541|11540.3|11537.2|11536.5|481
1644823800000|2022-02-14 07:30:00|11539.5|11538.8|11538.4|11537.4|11542.9|11542|11536.2|11535.5|754
1644824100000|2022-02-14 07:35:00|11538.3|11537.3|11536.7|11536|11538.3|11537.3|11535.7|11534.7|672
1644824400000|2022-02-14 07:40:00|11536.8|11536.1|11540.1|11539.1|11541.1|11540.2|11534.1|11533.1|651
1644824700000|2022-02-14 07:45:00|11540.2|11539.2|11539.8|11539.1|11542.9|11542.1|11538.6|11537.9|571
1644825000000|2022-02-14 07:50:00|11540|11539|11540.9|11540.2|11541.9|11541.1|11536.8|11536|562
1644825300000|2022-02-14 07:55:00|11541|11540.3|11541.4|11540.4|11542.3|11541.4|11538.8|11537.9|602
1644825600000|2022-02-14 08:00:00|11541.5|11540.7|11532.3|11531.3|11541.5|11540.7|11529.7|11528.8|1148
1644825900000|2022-02-14 08:05:00|11532.1|11531.4|11533.3|11532.3|11534.1|11533.1|11527.6|11526.9|1129
1644826200000|2022-02-14 08:10:00|11533.4|11532.4|11532.1|11531.1|11533.4|11532.5|11529.9|11529|945
1644826500000|2022-02-14 08:15:00|11532|11531|11525.1|11524.1|11532.2|11531.3|11523.2|11522.4|953
1644826800000|2022-02-14 08:20:00|11525|11524.3|11518.3|11517.3|11525|11524.3|11517.4|11516.4|1092
1644827100000|2022-02-14 08:25:00|11518.4|11517.4|11519.1|11518.1|11522.1|11521.4|11515.5|11514.6|1099
1644827400000|2022-02-14 08:30:00|11519.3|11518.4|11519|11518.3|11522.5|11521.8|11518.8|11518.1|1000
1644827700000|2022-02-14 08:35:00|11519.1|11518.1|11518.8|11517.8|11521.7|11521|11514.8|11513.8|952
1644828000000|2022-02-14 08:40:00|11518.7|11518|11517.6|11516.6|11520.4|11519.5|11516.2|11515.2|1018
1644828300000|2022-02-14 08:45:00|11517.8|11516.8|11510.1|11509.4|11518.9|11518|11508.4|11507.4|1135
1644828600000|2022-02-14 08:50:00|11510|11509.3|11511.9|11510.9|11514.4|11513.4|11508.2|11507.3|1095
1644828900000|2022-02-14 08:55:00|11512|11511|11512.5|11511.5|11513.4|11512.4|11507.8|11507|942
1644829200000|2022-02-14 09:00:00|11512.3|11511.6|11514.4|11513.4|11518.4|11517.4|11512.3|11511.4|944
1644829500000|2022-02-14 09:05:00|11514.3|11513.3|11515.8|11515.1|11517.3|11516.5|11511.7|11510.8|947
1644829800000|2022-02-14 09:10:00|11515.7|11515|11515.1|11514.4|11515.8|11515|11512|11511|893
1644830100000|2022-02-14 09:15:00|11515|11514.3|11516.8|11515.8|11517.7|11516.7|11512.2|11511.4|872
1644830400000|2022-02-14 09:20:00|11516.9|11515.9|11519.1|11518.1|11520.7|11519.9|11516.7|11515.8|836
1644830700000|2022-02-14 09:25:00|11519.2|11518.2|11521|11520|11523.1|11522.1|11518.9|11518|777
1644831000000|2022-02-14 09:30:00|11520.9|11519.9|11519.5|11518.5|11523.9|11522.9|11518.9|11517.9|672
1644831300000|2022-02-14 09:35:00|11519.4|11518.4|11515.2|11514.5|11519.8|11518.8|11514.9|11514|774
1644831600000|2022-02-14 09:40:00|11515.4|11514.4|11512|11511|11516.3|11515.3|11511.5|11510.5|663
1644831900000|2022-02-14 09:45:00|11511.9|11510.9|11511.6|11510.6|11513.2|11512.4|11511.3|11510.4|658
1644832200000|2022-02-14 09:50:00|11511.5|11510.5|11506.4|11505.4|11511.6|11510.6|11505.1|11504.2|604
1644832500000|2022-02-14 09:55:00|11506.3|11505.3|11505|11504.3|11507.1|11506.2|11503.7|11502.9|681
1644832800000|2022-02-14 10:00:00|11505.1|11504.4|11503.1|11502.1|11506.4|11505.6|11501.5|11500.7|737
1644833100000|2022-02-14 10:05:00|11503|11502|11508|11507.3|11509|11508.1|11502.9|11502|574
1644833400000|2022-02-14 10:10:00|11508.1|11507.1|11511.8|11510.8|11512.8|11512|11507.4|11506.5|595
1644833700000|2022-02-14 10:15:00|11511.7|11510.7|11508.2|11507.5|11511.9|11511.2|11507.1|11506.3|570
1644834000000|2022-02-14 10:20:00|11508.4|11507.4|11511|11510.3|11512.3|11511.4|11508.2|11507.4|589
1644834300000|2022-02-14 10:25:00|11511.1|11510.4|11513|11512.3|11514.6|11513.7|11509.4|11508.6|507
1644834600000|2022-02-14 10:30:00|11513.1|11512.4|11512.4|11511.4|11515.1|11514.3|11511.8|11511.1|531
1644834900000|2022-02-14 10:35:00|11512.3|11511.3|11516.8|11515.8|11516.9|11516.1|11510.6|11509.9|545
1644835200000|2022-02-14 10:40:00|11516.9|11515.9|11519.7|11518.7|11521.6|11520.6|11516.5|11515.8|762
1644835500000|2022-02-14 10:45:00|11519.6|11518.6|11519.1|11518.1|11521.7|11520.8|11518.5|11517.6|555
1644835800000|2022-02-14 10:50:00|11519.2|11518.5|11516.3|11515.6|11520.1|11519.3|11515.4|11514.5|567
1644836100000|2022-02-14 10:55:00|11516.2|11515.5|11515.1|11514.4|11519.4|11518.7|11515.1|11514.1|512
1644836400000|2022-02-14 11:00:00|11515|11514.3|11513.1|11512.4|11515.2|11514.4|11512|11511.2|479
1644836700000|2022-02-14 11:05:00|11513.2|11512.5|11516.2|11515.2|11516.2|11515.4|11513|11512.1|426
1644837000000|2022-02-14 11:10:00|11516.1|11515.4|11519.6|11518.9|11520.1|11519.4|11515.4|11514.5|473
1644837300000|2022-02-14 11:15:00|11519.7|11519|11517.1|11516.4|11521.9|11521|11516.7|11516|599
1644837600000|2022-02-14 11:20:00|11517.3|11516.6|11515.2|11514.2|11517.4|11516.6|11513.7|11512.7|479
1644837900000|2022-02-14 11:25:00|11515.3|11514.3|11517.5|11516.8|11518.8|11518.1|11515.2|11514.2|487
1644838200000|2022-02-14 11:30:00|11517.7|11517|11518.9|11517.9|11519.7|11518.8|11515.5|11514.6|469
1644838500000|2022-02-14 11:35:00|11518.7|11518|11520.8|11520.1|11521.7|11520.7|11518.5|11517.7|453
1644838800000|2022-02-14 11:40:00|11521|11520|11521.7|11520.7|11522.6|11521.6|11519.7|11519|361
1644839100000|2022-02-14 11:45:00|11521.8|11521|11521.7|11521|11522.7|11521.8|11519.9|11519.1|421
1644839400000|2022-02-14 11:50:00|11521.8|11520.8|11520.2|11519.2|11522.2|11521.3|11517.3|11516.4|542
1644839700000|2022-02-14 11:55:00|11520.1|11519.1|11518.1|11517.4|11521.7|11521|11518|11517.3|307
1644840000000|2022-02-14 12:00:00|11518.3|11517.6|11519.1|11518.1|11519.4|11518.7|11516.8|11515.9|404
1644840300000|2022-02-14 12:05:00|11519|11518.3|11517.1|11516.4|11520|11519.3|11516.3|11515.6|411
1644840600000|2022-02-14 12:10:00|11516.9|11516.2|11512.8|11512.1|11518.3|11517.5|11512.5|11511.8|518
1644840900000|2022-02-14 12:15:00|11512.9|11512.2|11514.2|11513.5|11515.2|11514.3|11512.1|11511.3|480
1644841200000|2022-02-14 12:20:00|11514.1|11513.4|11516.4|11515.7|11516.8|11516.1|11513.1|11512.4|434
1644841500000|2022-02-14 12:25:00|11516.3|11515.6|11515.6|11514.9|11516.9|11516.1|11515.1|11514.3|346
1644841800000|2022-02-14 12:30:00|11515.5|11514.8|11516.5|11515.8|11518.6|11517.9|11515|11514.3|537
1644842100000|2022-02-14 12:35:00|11516.6|11515.9|11537.7|11536.7|11544.9|11543.9|11515.6|11514.7|930
1644842400000|2022-02-14 12:40:00|11537.6|11536.6|11538.2|11537.2|11542|11541.2|11531.9|11530.9|1631
1644842700000|2022-02-14 12:45:00|11538.5|11537.5|11538.9|11537.9|11545.3|11544.4|11538.1|11537.1|1313
1644843000000|2022-02-14 12:50:00|11538.8|11537.8|11542|11541|11542.2|11541.4|11537.5|11536.5|1037
1644843300000|2022-02-14 12:55:00|11542.1|11541.1|11546.2|11545.2|11547.4|11546.4|11541.5|11540.5|912
1644843600000|2022-02-14 13:00:00|11546|11545.3|11548.3|11547.6|11549.9|11549.2|11545.5|11544.5|1166
1644843900000|2022-02-14 13:05:00|11548.2|11547.5|11542.6|11541.6|11549.3|11548.5|11542.3|11541.5|982
1644844200000|2022-02-14 13:10:00|11542.4|11541.7|11541.7|11540.7|11545.8|11545.1|11540.6|11539.8|950
1644844500000|2022-02-14 13:15:00|11541.8|11541.1|11545.2|11544.5|11546.7|11545.9|11541.1|11540.2|904
1644844800000|2022-02-14 13:20:00|11545.3|11544.6|11547.3|11546.3|11548.9|11548|11543.9|11543|1020
1644845100000|2022-02-14 13:25:00|11546.8|11546.1|11544|11543|11548|11547|11543.1|11542.2|870
1644845400000|2022-02-14 13:30:00|11544.1|11543.1|11548.9|11547.9|11551.3|11550.4|11543.3|11542.3|1201
1644845700000|2022-02-14 13:35:00|11549.1|11548.4|11550.2|11549.2|11553.1|11552.3|11548.7|11547.8|1195
1644846000000|2022-02-14 13:40:00|11550.1|11549.1|11546.8|11545.8|11551|11550.3|11546.6|11545.8|1030
1644846300000|2022-02-14 13:45:00|11547|11546|11547.9|11547.2|11553.4|11552.5|11546.9|11545.9|1057
1644846600000|2022-02-14 13:50:00|11548.1|11547.1|11550|11549.3|11551.2|11550.3|11547.4|11546.7|1051
1644846900000|2022-02-14 13:55:00|11550.2|11549.2|11551|11550|11552.6|11551.8|11547.8|11547|1060
1644847200000|2022-02-14 14:00:00|11550.9|11549.9|11554.7|11553.7|11555.3|11554.4|11550.9|11549.9|927
1644847500000|2022-02-14 14:05:00|11554.8|11553.8|11549.9|11549.2|11554.8|11553.9|11547.4|11546.5|843
1644847800000|2022-02-14 14:10:00|11549.8|11549.1|11550.2|11549.2|11550.2|11549.5|11547.3|11546.6|643
1644848100000|2022-02-14 14:15:00|11550.1|11549.4|11548.5|11547.8|11550.8|11550|11546.5|11545.8|767
1644848400000|2022-02-14 14:20:00|11548.6|11547.9|11551.2|11550.5|11551.5|11550.6|11548|11547.2|730
1644848700000|2022-02-14 14:25:00|11551|11550.3|11553.6|11552.9|11555|11554.2|11550.9|11550.2|816
1644849000000|2022-02-14 14:30:00|11554.2|11553.5|11552.9|11551.9|11556.6|11555.9|11549.3|11548.4|1067
1644849300000|2022-02-14 14:35:00|11553.1|11552.2|11553.9|11552.9|11555.9|11555.1|11551.7|11550.9|994
1644849600000|2022-02-14 14:40:00|11554|11553.2|11552.3|11551.6|11554.7|11553.8|11550.1|11549.2|895
1644849900000|2022-02-14 14:45:00|11552|11551.3|11553.6|11552.6|11555.5|11554.5|11547.3|11546.4|969
1644850200000|2022-02-14 14:50:00|11553.7|11552.7|11553.2|11552.2|11555.3|11554.5|11551.6|11550.8|809
1644850500000|2022-02-14 14:55:00|11553.3|11552.5|11553|11552.3|11554.8|11554.1|11551.6|11550.8|846
1644850800000|2022-02-14 15:00:00|11552.8|11552.1|11548.7|11547.7|11554|11553.3|11547.1|11546.2|933
1644851100000|2022-02-14 15:05:00|11548.6|11547.9|11552.5|11551.8|11553.4|11552.7|11547.9|11547.1|758
1644851400000|2022-02-14 15:10:00|11552.4|11551.7|11556.4|11555.7|11556.7|11556|11552.4|11551.5|666
1644851700000|2022-02-14 15:15:00|11556.5|11555.8|11561.6|11560.6|11562.1|11561.3|11555.2|11554.4|925
1644852000000|2022-02-14 15:20:00|11561.8|11560.8|11563.3|11562.3|11564.6|11563.9|11560.5|11559.7|1027
1644852300000|2022-02-14 15:25:00|11563.2|11562.2|11562|11561|11565.2|11564.4|11561.9|11560.9|908
1644852600000|2022-02-14 15:30:00|11561.8|11561.1|11559.8|11558.8|11563.1|11562.4|11559.8|11558.8|998
1644852900000|2022-02-14 15:35:00|11559.6|11558.9|11557.3|11556.3|11559.7|11559|11556.4|11555.5|878
1644853200000|2022-02-14 15:40:00|11557.2|11556.2|11562.3|11561.6|11562.4|11561.6|11557|11556.1|863
1644853500000|2022-02-14 15:45:00|11562.6|11561.5|11559.9|11558.9|11564.3|11563.4|11559.6|11558.8|819
1644853800000|2022-02-14 15:50:00|11560|11559|11558.6|11557.9|11560|11559|11555.8|11554.9|735
1644854100000|2022-02-14 15:55:00|11558.2|11557.6|11559|11558.3|11559.7|11558.8|11555.5|11554.7|833
1644854400000|2022-02-14 16:00:00|11558.8|11558.1|11558.4|11557.7|11559.9|11559|11554.8|11554.1|833
1644854700000|2022-02-14 16:05:00|11558.6|11557.9|11561.2|11560.2|11561.3|11560.5|11557.4|11556.6|686
1644855000000|2022-02-14 16:10:00|11561.3|11560.3|11559.3|11558.6|11562.7|11562|11558.9|11558|596
1644855300000|2022-02-14 16:15:00|11559.2|11558.5|11561.3|11560.6|11562.1|11561.3|11558.3|11557.5|624
1644855600000|2022-02-14 16:20:00|11561.2|11560.5|11562.2|11561.2|11563.4|11562.4|11560.6|11559.7|576
1644855900000|2022-02-14 16:25:00|11562.1|11561.1|11562.6|11561.6|11563.6|11562.8|11561.7|11560.8|610
1644856200000|2022-02-14 16:30:00|11562.5|11561.5|11566.6|11565.6|11570.4|11569.7|11559|11558|672
1644856500000|2022-02-14 16:35:00|11566.5|11565.5|11569.5|11568.5|11570.5|11569.5|11565.8|11565|828
1644856800000|2022-02-14 16:40:00|11569.6|11568.6|11569.8|11568.8|11571.5|11570.5|11568.4|11567.7|554
1644857100000|2022-02-14 16:45:00|11569.7|11568.7|11569.4|11568.4|11571.1|11570.4|11568.7|11567.7|608
1644857400000|2022-02-14 16:50:00|11569.3|11568.3|11571.7|11570.7|11572.3|11571.4|11569.2|11568.3|474
1644857700000|2022-02-14 16:55:00|11571.8|11570.8|11572.7|11572|11573.3|11572.3|11570.6|11569.6|455
1644858000000|2022-02-14 17:00:00|11573|11572.2|11574.3|11573.6|11574.6|11573.7|11572.7|11571.7|413
1644858300000|2022-02-14 17:05:00|11574.2|11573.5|11572.5|11571.5|11575.3|11574.4|11571.8|11570.9|328
1644858600000|2022-02-14 17:10:00|11572.6|11571.6|11572.6|11571.6|11573.5|11572.8|11571.8|11570.8|239
1644858900000|2022-02-14 17:15:00|11572.7|11571.7|11572|11571|11574.4|11573.5|11571.4|11570.4|362
1644859200000|2022-02-14 17:20:00|11571.9|11570.9|11571.6|11570.6|11572.4|11571.5|11571.1|11570.1|246
1644859500000|2022-02-14 17:25:00|11571.7|11570.7|11570.6|11569.6|11572.4|11571.6|11569.9|11569|295
1644859800000|2022-02-14 17:30:00|11570.5|11569.5|11566.9|11565.9|11570.5|11569.5|11566.8|11565.8|335
1644860100000|2022-02-14 17:35:00|11567|11566|11565.7|11564.7|11567.6|11566.6|11565.4|11564.4|274
1644860400000|2022-02-14 17:40:00|11565.6|11564.6|11566.4|11565.4|11566.6|11565.8|11565.4|11564.4|159
1644860700000|2022-02-14 17:45:00|11566.1|11565.1|11568.9|11568.2|11569.5|11568.8|11565.6|11564.6|283
1644861000000|2022-02-14 17:50:00|11569|11568|11565.3|11564.3|11569|11568|11565.1|11564.2|349
1644861300000|2022-02-14 17:55:00|11565.2|11564.5|11563.9|11562.9|11565.2|11564.5|11562.8|11562.1|322
1644861600000|2022-02-14 18:00:00|11564|11563|11562.6|11561.9|11564|11563|11562.5|11561.7|264
1644861900000|2022-02-14 18:05:00|11563.2|11562.5|11561|11560|11564|11563.1|11560.6|11559.6|206
1644862200000|2022-02-14 18:10:00|11561.1|11560.1|11562|11561|11562.2|11561.2|11560.6|11559.7|289
1644862500000|2022-02-14 18:15:00|11562.1|11561.1|11560.9|11559.9|11562.8|11561.8|11560.6|11559.7|270
1644862800000|2022-02-14 18:20:00|11560.7|11560|11558.8|11557.8|11562.9|11561.9|11558.6|11557.7|395
1644863100000|2022-02-14 18:25:00|11558.9|11557.9|11561.4|11560.4|11561.4|11560.4|11558.7|11557.8|333
1644863400000|2022-02-14 18:30:00|11561.5|11560.5|11561.5|11560.5|11562.1|11561.1|11559.2|11558.4|300
1644863700000|2022-02-14 18:35:00|11561.3|11560.6|11561.5|11560.5|11563.4|11562.4|11560.5|11559.7|316
1644864000000|2022-02-14 18:40:00|11561.7|11560.7|11562|11561|11562.4|11561.6|11559.6|11558.8|296
1644864300000|2022-02-14 18:45:00|11561.9|11561.2|11559.9|11558.9|11562.4|11561.4|11558.4|11557.4|442
1644864600000|2022-02-14 18:50:00|11560|11559|11546.6|11545.6|11560|11559|11546.6|11545.6|1070
1644864900000|2022-02-14 18:55:00|11546.7|11545.7|11543.8|11542.8|11549.9|11549.1|11543.7|11542.8|1129
1644865200000|2022-02-14 19:00:00|11544.1|11543.4|11541.7|11540.7|11545.3|11544.3|11539.9|11538.9|926
1644865500000|2022-02-14 19:05:00|11541.6|11540.6|11541|11540|11542.6|11541.6|11537.4|11536.5|888
1644865800000|2022-02-14 19:10:00|11540.9|11539.9|11543.2|11542.5|11543.5|11542.6|11538.8|11538.1|690
1644866100000|2022-02-14 19:15:00|11543.1|11542.4|11540.5|11539.5|11544.3|11543.3|11539.7|11538.8|595
1644866400000|2022-02-14 19:20:00|11540.7|11539.7|11543.2|11542.2|11545.3|11544.6|11540.3|11539.3|702
1644866700000|2022-02-14 19:25:00|11542.9|11542.3|11548.2|11546.5|11551.5|11549.8|11540.9|11540.2|530
1644867000000|2022-02-14 19:30:00|11547.9|11546.9|11555.4|11554.4|11556.1|11555.1|11546.7|11545.7|829
1644867300000|2022-02-14 19:35:00|11555.2|11554.5|11552.8|11551.8|11557.2|11556.3|11551.2|11550.5|1139
1644867600000|2022-02-14 19:40:00|11552.6|11551.9|11556.6|11555.6|11557.9|11557.2|11552.4|11551.5|839
1644867900000|2022-02-14 19:45:00|11556.4|11555.7|11556.6|11555.6|11557.5|11556.8|11553.2|11552.3|615
1644868200000|2022-02-14 19:50:00|11556.5|11555.8|11561.9|11561.2|11562.6|11561.7|11556.4|11555.6|748
1644868500000|2022-02-14 19:55:00|11562.1|11561.1|11566.6|11565.6|11567|11566.2|11561.5|11560.7|929
1644868800000|2022-02-14 20:00:00|11566.5|11565.8|11563|11562|11566.7|11565.9|11561.7|11560.7|818
1644869100000|2022-02-14 20:05:00|11562.9|11561.9|11559.8|11558.8|11562.9|11561.9|11558.8|11558|580
1644869400000|2022-02-14 20:10:00|11559.6|11558.6|11558|11557|11560|11559.2|11556.9|11556|489
1644869700000|2022-02-14 20:15:00|11558.1|11557.3|11555.6|11554.6|11559.3|11558.5|11555.4|11554.5|567
1644870000000|2022-02-14 20:20:00|11555.4|11554.4|11558.5|11557.8|11560.6|11559.7|11553.6|11552.6|420
1644870300000|2022-02-14 20:25:00|11558.6|11557.6|11557|11556|11560.6|11559.7|11556.8|11556|458
1644870600000|2022-02-14 20:30:00|11557.1|11556.1|11557.9|11556.9|11560.1|11559.2|11556.7|11555.8|439
1644870900000|2022-02-14 20:35:00|11558|11557|11555.6|11554.9|11558.3|11557.6|11555.6|11554.7|426
1644871200000|2022-02-14 20:40:00|11555.5|11554.8|11557.6|11556.9|11557.8|11557|11554.8|11554.1|504
1644871500000|2022-02-14 20:45:00|11557.7|11556.7|11559.7|11558.7|11560.1|11559.2|11555.5|11554.6|345
1644871800000|2022-02-14 20:50:00|11559.4|11558.4|11560.5|11559.5|11560.8|11560|11557.5|11556.7|451
1644872100000|2022-02-14 20:55:00|11560.6|11559.6|11562.2|11561.2|11562.7|11561.9|11559.5|11558.7|488
1644872400000|2022-02-14 21:00:00|11562.3|11561.5|11558.6|11557.6|11562.3|11561.5|11558|11557.2|293
1644872700000|2022-02-14 21:05:00|11558.7|11557.7|11556.1|11555.1|11558.7|11557.7|11556|11555.1|180
1644873000000|2022-02-14 21:10:00|11556.2|11555.2|11557|11556|11557.6|11556.6|11556.1|11555.2|214
1644873300000|2022-02-14 21:15:00|11556.9|11555.9|11556.8|11555.8|11557.7|11556.9|11556.2|11555.4|242
1644873600000|2022-02-14 21:20:00|11556.9|11555.9|11557.8|11557.1|11558.2|11557.5|11556.8|11555.8|319
1644873900000|2022-02-14 21:25:00|11557.7|11557|11557.1|11556.1|11558.5|11557.7|11557.1|11556.1|173
1644874200000|2022-02-14 21:30:00|11556.8|11555.8|11556.7|11555.7|11557|11556.2|11555.4|11554.4|170
1644874500000|2022-02-14 21:35:00|11556.6|11555.6|11556.1|11555.1|11556.7|11555.9|11555.8|11554.8|145
1644874800000|2022-02-14 21:40:00|11556|11555|11555.6|11554.6|11556.6|11555.6|11555.4|11554.5|199
1644875100000|2022-02-14 21:45:00|11555.7|11554.7|11556.6|11555.6|11556.7|11555.7|11555.5|11554.5|191
1644875400000|2022-02-14 21:50:00|11556.5|11555.5|11555|11554|11556.6|11555.6|11554.3|11553.3|117
1644875700000|2022-02-14 21:55:00|11554.8|11553.8|11556.5|11550.9|11556.5|11554.1|11553.8|11550.9|327
1644876000000|2022-02-14 22:00:00|11557.1|11551.5|11557.2|11551.2|11559.5|11553.5|11554.8|11551.1|53
1644876300000|2022-02-14 22:05:00|11557.3|11551.3|11556.4|11551|11557.9|11551.9|11556|11550.5|1070
1644876600000|2022-02-14 22:10:00|11556.5|11550.6|11555.8|11552.8|11556.5|11552.9|11555.5|11550.5|1055
1644876900000|2022-02-14 22:15:00|11555.7|11552.7|11555.8|11552.8|11556.2|11553.1|11555|11552.7|1233
1644877200000|2022-02-14 22:20:00|11555|11552.9|11556.3|11553.1|11556.3|11553.4|11555|11552.8|1189
1644877500000|2022-02-14 22:25:00|11556.2|11553|11556.1|11553.3|11556.4|11553.4|11555.5|11552.8|1292
1644877800000|2022-02-14 22:30:00|11555.6|11553.1|11555.8|11553.4|11556.4|11553.6|11555.5|11553.1|908
1644878100000|2022-02-14 22:35:00|11555.7|11553.3|11556.3|11554.4|11556.9|11554.7|11555.5|11553.1|852
1644878400000|2022-02-14 22:40:00|11556.2|11554.3|11556.7|11553.8|11556.9|11554.4|11555.8|11553.6|667
1644878700000|2022-02-14 22:45:00|11556.5|11553.7|11556.6|11553.6|11556.9|11554.7|11555.6|11553.5|622
1644879000000|2022-02-14 22:50:00|11556.7|11553.5|11556.2|11554|11557.2|11554.5|11555.9|11553.4|711
1644879300000|2022-02-14 22:55:00|11556.4|11553.9|11555.3|11552.8|11556.7|11554.7|11555.3|11552.6|445
1644879600000|2022-02-14 23:00:00|11555.4|11552.9|11552.9|11551.2|11555.9|11553.4|11552.3|11550.9|444
1644879900000|2022-02-14 23:05:00|11553|11551.3|11553.3|11552.3|11554.3|11553|11552.5|11551.3|134
1644880200000|2022-02-14 23:10:00|11553.4|11552.4|11553.9|11552.9|11554.5|11553|11553|11551.9|122
1644880500000|2022-02-14 23:15:00|11554|11553|11553.3|11552.3|11554.5|11553.6|11553.3|11552.3|92
1644880800000|2022-02-14 23:20:00|11553.4|11552.4|11553.1|11552.1|11554.8|11553.8|11552.8|11551.8|122
1644881100000|2022-02-14 23:25:00|11553|11552|11554.4|11553.4|11555.3|11554.3|11552.3|11551.3|127
1644881400000|2022-02-14 23:30:00|11554.3|11553.3|11554.9|11553.9|11555|11554|11553.8|11552.8|134
1644881700000|2022-02-14 23:35:00|11554.8|11553.8|11553.8|11553.1|11554.8|11553.8|11553.5|11552.5|187
1644882000000|2022-02-14 23:40:00|11554|11553|11554.8|11553.8|11554.9|11554|11553.3|11552.4|125
1644882300000|2022-02-14 23:45:00|11554.7|11553.7|11554.3|11553.3|11556.5|11555.6|11554.3|11553.3|195
1644882600000|2022-02-14 23:50:00|11554.4|11553.4|11554.1|11553.4|11555.3|11554.3|11553.4|11552.6|294
1644882900000|2022-02-14 23:55:00|11554|11553.3|11554.4|11553.4|11555.1|11554.2|11553.5|11552.6|382
1644883200000|2022-02-15 00:00:00|11554.6|11553.6|11548.9|11547.9|11556.1|11555.2|11548.1|11547.2|497
1644883500000|2022-02-15 00:05:00|11548.7|11548|11553|11552|11553|11552.1|11548.7|11547.9|339
1644883800000|2022-02-15 00:10:00|11552.9|11551.9|11552.6|11551.9|11555.3|11554.6|11552.4|11551.7|302
1644884100000|2022-02-15 00:15:00|11552.8|11552.1|11546.4|11545.7|11552.8|11552.1|11545|11544|405
1644884400000|2022-02-15 00:20:00|11546.5|11545.8|11542.9|11541.9|11548.3|11547.3|11542|11541.3|463
1644884700000|2022-02-15 00:25:00|11543|11542|11543|11542|11544.8|11543.9|11541.5|11540.6|404
1644885000000|2022-02-15 00:30:00|11542.9|11542.2|11539.5|11538.8|11543.1|11542.2|11538.2|11537.2|449
1644885300000|2022-02-15 00:35:00|11539.7|11538.7|11542.3|11541.6|11542.8|11542.1|11539.2|11538.5|269
1644885600000|2022-02-15 00:40:00|11542.5|11541.8|11544.6|11543.9|11546|11545|11542.3|11541.6|370
1644885900000|2022-02-15 00:45:00|11544.8|11543.8|11544.7|11544|11547.2|11546.4|11544.1|11543.2|398
1644886200000|2022-02-15 00:50:00|11544.8|11544.1|11540.7|11539.7|11544.9|11544.1|11540.1|11539.1|692
1644886500000|2022-02-15 00:55:00|11540.9|11539.9|11537.5|11536.8|11541.6|11540.7|11536.2|11535.4|592
1644886800000|2022-02-15 01:00:00|11537.6|11536.9|11535.1|11534.1|11540.7|11540|11532.9|11532.1|603
1644887100000|2022-02-15 01:05:00|11535.2|11534.2|11534.7|11533.7|11537.4|11536.5|11533.9|11533|545
1644887400000|2022-02-15 01:10:00|11534.6|11533.9|11537.7|11536.7|11537.7|11536.7|11534.5|11533.7|516
1644887700000|2022-02-15 01:15:00|11537.6|11536.6|11533.8|11532.8|11537.7|11536.9|11532.9|11531.9|437
1644888000000|2022-02-15 01:20:00|11533.7|11533|11533.8|11533.1|11535.3|11534.4|11532.9|11532|388
1644888300000|2022-02-15 01:25:00|11533.9|11533.2|11535.5|11534.5|11537.4|11536.5|11533.8|11532.9|420
1644888600000|2022-02-15 01:30:00|11535.3|11534.6|11533.7|11532.7|11536.1|11535.4|11531.2|11530.3|496
1644888900000|2022-02-15 01:35:00|11533.8|11532.8|11536.2|11535.2|11536.3|11535.3|11533.6|11532.7|496
1644889200000|2022-02-15 01:40:00|11536.1|11535.1|11535.3|11534.3|11536.3|11535.3|11533.6|11532.7|397
1644889500000|2022-02-15 01:45:00|11535|11534.2|11537.4|11536.4|11538.5|11537.6|11535|11534.2|568
1644889800000|2022-02-15 01:50:00|11537.5|11536.5|11538.8|11537.8|11539|11538.1|11535.6|11534.6|469
1644890100000|2022-02-15 01:55:00|11538.9|11537.9|11538.1|11537.4|11539.7|11538.9|11537.6|11536.7|436
1644890400000|2022-02-15 02:00:00|11537.9|11537.2|11541.8|11540.8|11541.9|11541|11537.9|11537.1|458
1644890700000|2022-02-15 02:05:00|11541.6|11540.9|11543.4|11542.7|11544.2|11543.4|11541.6|11540.9|459
1644891000000|2022-02-15 02:10:00|11543.5|11542.8|11542.6|11541.6|11543.8|11543|11542|11541.1|278
1644891300000|2022-02-15 02:15:00|11542.4|11541.7|11543.7|11543|11543.9|11543.1|11542.3|11541.4|272
1644891600000|2022-02-15 02:20:00|11543.8|11542.8|11544.1|11543.4|11544.1|11543.4|11542.3|11541.5|241
1644891900000|2022-02-15 02:25:00|11544|11543.3|11542.8|11541.8|11545.7|11545|11542.2|11541.5|423
1644892200000|2022-02-15 02:30:00|11542.9|11541.9|11541.8|11540.8|11544.2|11543.4|11541.5|11540.8|398
1644892500000|2022-02-15 02:35:00|11541.6|11540.9|11540.7|11540|11542|11541|11539.4|11538.6|428
1644892800000|2022-02-15 02:40:00|11540.8|11539.8|11540.1|11539.4|11540.9|11540.1|11538.2|11537.3|341
1644893100000|2022-02-15 02:45:00|11539.9|11539.2|11539.9|11539.2|11541.2|11540.4|11539.5|11538.8|256
1644893400000|2022-02-15 02:50:00|11539.8|11539.1|11541.6|11540.9|11542|11541.2|11539|11538.2|379
1644893700000|2022-02-15 02:55:00|11541.5|11540.8|11540.9|11539.9|11542.3|11541.5|11540.4|11539.5|326
1644894000000|2022-02-15 03:00:00|11541|11540|11539.2|11538.5|11542.2|11541.3|11538.7|11537.8|291
1644894300000|2022-02-15 03:05:00|11539.4|11538.4|11540.5|11539.8|11540.7|11539.8|11538.6|11537.8|145
1644894600000|2022-02-15 03:10:00|11540.4|11539.7|11540|11539.3|11541.4|11540.4|11539.8|11539|187
1644894900000|2022-02-15 03:15:00|11540.1|11539.1|11540.1|11539.1|11540.4|11539.7|11539.5|11538.6|163
1644895200000|2022-02-15 03:20:00|11539.9|11539.2|11539.3|11538.3|11540.3|11539.5|11538.6|11537.7|205
1644895500000|2022-02-15 03:25:00|11539.4|11538.4|11542.1|11541.1|11543|11542|11538.3|11537.6|383
1644895800000|2022-02-15 03:30:00|11542.2|11541.2|11536.4|11535.4|11542.2|11541.3|11534.2|11533.2|663
1644896100000|2022-02-15 03:35:00|11536.3|11535.6|11539.5|11538.5|11539.7|11538.7|11536.2|11535.3|428
1644896400000|2022-02-15 03:40:00|11539.6|11538.6|11541.6|11540.6|11541.8|11540.9|11539.2|11538.5|295
1644896700000|2022-02-15 03:45:00|11541.7|11540.7|11540.4|11539.4|11542.1|11541.2|11540.3|11539.3|239
1644897000000|2022-02-15 03:50:00|11540.2|11539.2|11542.5|11541.5|11543|11542|11540.2|11539.2|352
1644897300000|2022-02-15 03:55:00|11542.6|11541.6|11542.8|11542.1|11543.6|11542.8|11542|11541.1|189
1644897600000|2022-02-15 04:00:00|11543.1|11542.4|11542.5|11541.8|11543.7|11543|11541.4|11540.4|238
1644897900000|2022-02-15 04:05:00|11542.4|11541.7|11541|11540.3|11543|11542.3|11540.8|11539.9|164
1644898200000|2022-02-15 04:10:00|11541.1|11540.4|11539.6|11538.9|11541.2|11540.5|11539.2|11538.3|269
1644898500000|2022-02-15 04:15:00|11539.7|11539|11537.7|11537|11539.9|11539.2|11537|11536.3|230
1644898800000|2022-02-15 04:20:00|11537.6|11536.9|11537.3|11536.6|11538.6|11537.8|11535.9|11535.2|226
1644899100000|2022-02-15 04:25:00|11537.2|11536.5|11538.2|11537.2|11538.8|11538|11536.8|11536|367
1644899400000|2022-02-15 04:30:00|11538|11537.3|11536.8|11536.1|11539.1|11538.3|11536.1|11535.2|362
1644899700000|2022-02-15 04:35:00|11536.9|11536.2|11536.9|11535.9|11537.5|11536.8|11535.6|11534.8|380
1644900000000|2022-02-15 04:40:00|11536.8|11536.1|11538.8|11538.1|11539|11538.1|11536.7|11535.9|171
1644900300000|2022-02-15 04:45:00|11538.9|11538.2|11538.8|11538.1|11538.9|11538.2|11538.2|11537.4|179
1644900600000|2022-02-15 04:50:00|11538.6|11537.9|11539.5|11538.5|11539.9|11539|11538.6|11537.9|189
1644900900000|2022-02-15 04:55:00|11539.4|11538.7|11539.6|11538.9|11540.6|11539.9|11539|11538.2|197
1644901200000|2022-02-15 05:00:00|11539.5|11538.8|11536.6|11535.9|11540.1|11539.4|11536.6|11535.9|312
1644901500000|2022-02-15 05:05:00|11536.5|11535.8|11530|11529.3|11536.8|11536|11528.5|11527.8|837
1644901800000|2022-02-15 05:10:00|11529.9|11529.2|11530.3|11529.6|11531.7|11530.9|11529.7|11529|474
1644902100000|2022-02-15 05:15:00|11530.2|11529.5|11530.6|11529.9|11532.4|11531.7|11529.7|11528.9|472
1644902400000|2022-02-15 05:20:00|11530.5|11529.8|11529.5|11528.5|11532.7|11531.9|11528.9|11528.2|534
1644902700000|2022-02-15 05:25:00|11529.3|11528.6|11531.3|11530.6|11532.1|11531.3|11529.2|11528.4|411
1644903000000|2022-02-15 05:30:00|11531.4|11530.7|11532.6|11531.6|11532.6|11531.9|11530|11529.3|324
1644903300000|2022-02-15 05:35:00|11532.5|11531.5|11533.9|11532.9|11534.2|11533.5|11532|11531.2|383
1644903600000|2022-02-15 05:40:00|11533.6|11532.8|11532.6|11531.9|11534.2|11533.5|11531.1|11530.3|392
1644903900000|2022-02-15 05:45:00|11532.7|11532|11532.2|11531.5|11533.3|11532.6|11532|11531.2|296
1644904200000|2022-02-15 05:50:00|11532.3|11531.6|11532.2|11531.5|11534.2|11533.5|11531.9|11531.1|353
1644904500000|2022-02-15 05:55:00|11532.3|11531.6|11533.2|11532.5|11533.5|11532.7|11530.4|11529.7|448
1644904800000|2022-02-15 06:00:00|11533.3|11532.6|11533.2|11532.5|11533.9|11533.2|11531.1|11530.4|362
1644905100000|2022-02-15 06:05:00|11533.3|11532.6|11533.3|11532.6|11535|11534|11532.4|11531.6|253
1644905400000|2022-02-15 06:10:00|11533.4|11532.7|11533.3|11532.6|11534.7|11533.9|11533|11532.2|332
1644905700000|2022-02-15 06:15:00|11533.5|11532.5|11535.5|11534.8|11535.6|11534.9|11533.3|11532.5|237
1644906000000|2022-02-15 06:20:00|11535.6|11534.9|11534.7|11534|11536.2|11535.4|11534.1|11533.4|258
1644906300000|2022-02-15 06:25:00|11534.9|11534.2|11536.3|11535.6|11537.7|11537|11534.9|11534.2|213
1644906600000|2022-02-15 06:30:00|11536.2|11535.5|11532.4|11531.7|11536.3|11535.6|11532.3|11531.6|245
1644906900000|2022-02-15 06:35:00|11532.7|11532|11533|11532.3|11534.7|11534|11532.3|11531.6|276
1644907200000|2022-02-15 06:40:00|11533.2|11532.2|11530.8|11529.8|11533.2|11532.3|11530.2|11529.5|280
1644907500000|2022-02-15 06:45:00|11530.7|11529.7|11528.1|11527.4|11531.3|11530.5|11527.6|11526.9|329
1644907800000|2022-02-15 06:50:00|11528.4|11527.7|11529.5|11528.5|11530.6|11529.7|11526.2|11525.5|428
1644908100000|2022-02-15 06:55:00|11529.4|11528.7|11530.2|11529.2|11531.3|11530.4|11529|11528.1|445
1644908400000|2022-02-15 07:00:00|11530.3|11529.3|11529.6|11528.9|11531.8|11530.9|11527.2|11526.5|604
1644908700000|2022-02-15 07:05:00|11529.7|11529|11532|11531|11533.2|11532.4|11529.4|11528.6|557
1644909000000|2022-02-15 07:10:00|11531.9|11531.2|11528.2|11527.5|11532.2|11531.3|11527.6|11526.8|421
1644909300000|2022-02-15 07:15:00|11528.1|11527.4|11528.8|11527.8|11531.5|11530.7|11527.8|11527|473
1644909600000|2022-02-15 07:20:00|11528.7|11528|11530.4|11529.4|11531.4|11530.6|11526.9|11526.2|486
1644909900000|2022-02-15 07:25:00|11530.2|11529.5|11531.2|11530.5|11531.4|11530.5|11528.1|11527.4|396
1644910200000|2022-02-15 07:30:00|11531.1|11530.4|11530.9|11530.2|11533|11532.1|11529.8|11529|433
1644910500000|2022-02-15 07:35:00|11531.1|11530.4|11531.5|11530.5|11532.7|11531.9|11529.3|11528.5|503
1644910800000|2022-02-15 07:40:00|11531.4|11530.4|11535.2|11534.5|11535.6|11534.8|11530.8|11530|513
1644911100000|2022-02-15 07:45:00|11535.3|11534.6|11535.6|11534.6|11536.2|11535.4|11534.7|11533.9|434
1644911400000|2022-02-15 07:50:00|11535.3|11534.7|11536.3|11535.6|11536.5|11535.7|11534.4|11533.7|510
1644911700000|2022-02-15 07:55:00|11536.4|11535.4|11535.2|11534.5|11536.5|11535.6|11534.2|11533.3|524
1644912000000|2022-02-15 08:00:00|11535.1|11534.4|11537|11536.3|11537.6|11536.8|11532.8|11531.9|823
1644912300000|2022-02-15 08:05:00|11537.2|11536.2|11559.6|11558.6|11560.2|11559.2|11536.8|11536|1301
1644912600000|2022-02-15 08:10:00|11559.5|11558.5|11556.1|11555.1|11561|11560|11554.9|11553.9|1266
1644912900000|2022-02-15 08:15:00|11556.3|11555.3|11556.1|11555.1|11557.6|11556.6|11550.8|11549.8|1127
1644913200000|2022-02-15 08:20:00|11556.4|11555.4|11552.1|11551.1|11557.5|11556.7|11551.8|11550.8|996
1644913500000|2022-02-15 08:25:00|11552|11551|11553.9|11552.9|11556.2|11555.2|11548.8|11547.8|1027
1644913800000|2022-02-15 08:30:00|11554|11553|11564.6|11563.6|11565.3|11564.3|11552.7|11551.9|1082
1644914100000|2022-02-15 08:35:00|11564.7|11563.7|11560.6|11559.6|11564.7|11563.7|11560.1|11559.1|1131
1644914400000|2022-02-15 08:40:00|11560.4|11559.7|11558.4|11557.4|11561.8|11561|11557.6|11556.8|958
1644914700000|2022-02-15 08:45:00|11558.3|11557.3|11561.4|11560.4|11562.1|11561.1|11557.2|11556.2|928
1644915000000|2022-02-15 08:50:00|11561.3|11560.3|11557.9|11556.9|11562.2|11561.5|11557.6|11556.6|751
1644915300000|2022-02-15 08:55:00|11557.8|11557.1|11558.8|11557.8|11559.2|11558.3|11554|11553|779
1644915600000|2022-02-15 09:00:00|11558.9|11557.9|11556|11555.3|11560.5|11559.8|11555.8|11554.9|782
1644915900000|2022-02-15 09:05:00|11555.9|11555.2|11557.4|11556.4|11558.9|11558.2|11554.8|11553.9|752
1644916200000|2022-02-15 09:10:00|11557.1|11556.3|11558.5|11557.5|11558.7|11557.9|11556|11555.2|680
1644916500000|2022-02-15 09:15:00|11558.6|11557.6|11558.4|11557.7|11561.7|11561|11557.3|11556.6|871
1644916800000|2022-02-15 09:20:00|11558.3|11557.6|11562.3|11561.3|11562.6|11561.9|11557.9|11557.2|717
1644917100000|2022-02-15 09:25:00|11562.4|11561.7|11558.1|11557.4|11562.9|11562.1|11557.9|11557.2|573
1644917400000|2022-02-15 09:30:00|11558.2|11557.5|11558.9|11558.2|11560.7|11559.8|11557.5|11556.6|570
1644917700000|2022-02-15 09:35:00|11559|11558|11560.4|11559.7|11561.7|11560.9|11556.8|11555.9|669
1644918000000|2022-02-15 09:40:00|11560.5|11559.8|11561.9|11560.9|11562.1|11561.1|11558.9|11558|531
1644918300000|2022-02-15 09:45:00|11561.7|11561|11564.9|11563.9|11565.1|11564.1|11561|11560.2|555
1644918600000|2022-02-15 09:50:00|11564.8|11563.8|11560.2|11559.2|11565.1|11564.3|11560|11559.2|507
1644918900000|2022-02-15 09:55:00|11560.3|11559.3|11560.9|11559.9|11563.6|11562.6|11559.8|11558.9|430
1644919200000|2022-02-15 10:00:00|11561|11560|11561.7|11560.7|11565.1|11564.2|11561|11560|654
1644919500000|2022-02-15 10:05:00|11561.4|11560.6|11559.8|11559.1|11562.9|11562.1|11559.6|11558.9|690
1644919800000|2022-02-15 10:10:00|11559.7|11559|11561.3|11560.3|11561.4|11560.5|11558.9|11557.9|497
1644920100000|2022-02-15 10:15:00|11561.4|11560.4|11559.2|11558.5|11561.9|11561.1|11558|11557.1|462
1644920400000|2022-02-15 10:20:00|11559.1|11558.4|11552.6|11551.9|11561.3|11560.4|11548.4|11547.4|821
1644920700000|2022-02-15 10:25:00|11552.7|11551.7|11559.2|11558.2|11560.1|11559.4|11552.5|11551.5|896
1644921000000|2022-02-15 10:30:00|11558.9|11558.1|11558.6|11557.6|11560.9|11560.1|11557.2|11556.3|664
1644921300000|2022-02-15 10:35:00|11558.7|11557.7|11560.5|11559.5|11561.6|11560.9|11558.3|11557.5|722
1644921600000|2022-02-15 10:40:00|11560.3|11559.3|11560.7|11559.7|11562.4|11561.4|11559.6|11558.9|600
1644921900000|2022-02-15 10:45:00|11560.6|11559.6|11563.3|11562.3|11564.1|11563.3|11560.6|11559.6|566
1644922200000|2022-02-15 10:50:00|11563.2|11562.2|11562.1|11561.1|11563.4|11562.5|11561.4|11560.5|388
1644922500000|2022-02-15 10:55:00|11562.2|11561.2|11564.4|11563.4|11564.6|11563.6|11561.2|11560.3|465
1644922800000|2022-02-15 11:00:00|11564.1|11563.6|11564.7|11563.7|11566.7|11565.9|11563.7|11562.8|531
1644923100000|2022-02-15 11:05:00|11564.6|11563.6|11565.9|11564.9|11566.1|11565.1|11562.9|11562.1|526
1644923400000|2022-02-15 11:10:00|11566|11565.3|11566.9|11565.9|11567.8|11567.1|11564|11563.1|466
1644923700000|2022-02-15 11:15:00|11567|11566|11565.9|11564.9|11567.4|11566.5|11565|11564.3|437
1644924000000|2022-02-15 11:20:00|11565.8|11564.8|11566|11565.3|11567.8|11567.1|11565|11564.2|412
1644924300000|2022-02-15 11:25:00|11565.9|11565.2|11570|11569|11570.2|11569.2|11565.8|11564.9|393
1644924600000|2022-02-15 11:30:00|11570.1|11569.1|11567.6|11566.6|11571.4|11570.4|11566.8|11565.8|454
1644924900000|2022-02-15 11:35:00|11567.5|11566.5|11567.1|11566.4|11568.5|11567.7|11564.7|11563.7|383
1644925200000|2022-02-15 11:40:00|11567|11566.3|11569.3|11568.3|11569.3|11568.5|11566.2|11565.3|454
1644925500000|2022-02-15 11:45:00|11569.1|11568.4|11569.2|11568.5|11570.3|11569.6|11568.1|11567.3|304
1644925800000|2022-02-15 11:50:00|11569.1|11568.4|11569.2|11568.5|11570.8|11570.1|11568.3|11567.5|479
1644926100000|2022-02-15 11:55:00|11569.3|11568.3|11566.2|11565.5|11570.5|11569.7|11566.1|11565.1|527
1644926400000|2022-02-15 12:00:00|11566.3|11565.3|11565.1|11564.1|11567.6|11566.8|11561.8|11560.8|851
1644926700000|2022-02-15 12:05:00|11565|11564|11565.5|11564.8|11567.3|11566.5|11564.1|11563.4|570
1644927000000|2022-02-15 12:10:00|11565.4|11564.7|11568.2|11567.2|11569.1|11568.2|11565.4|11564.6|500
1644927300000|2022-02-15 12:15:00|11568.3|11567.3|11565.4|11564.4|11568.5|11567.6|11565.1|11564.1|487
1644927600000|2022-02-15 12:20:00|11565.5|11564.7|11567.9|11566.9|11570.2|11569.4|11565.5|11564.5|497
1644927900000|2022-02-15 12:25:00|11568|11567|11568.1|11567.1|11568.7|11567.8|11566.3|11565.5|453
1644928200000|2022-02-15 12:30:00|11567.8|11566.9|11568.5|11567.5|11568.7|11567.9|11566.7|11565.9|440
1644928500000|2022-02-15 12:35:00|11568.7|11567.7|11565.3|11564.3|11569.6|11568.7|11564.2|11563.3|601
1644928800000|2022-02-15 12:40:00|11565.4|11564.4|11563.7|11563|11566.1|11565.1|11563.3|11562.5|579
1644929100000|2022-02-15 12:45:00|11563.9|11562.9|11564.7|11564|11564.9|11564.1|11562.8|11562.1|633
1644929400000|2022-02-15 12:50:00|11564.8|11564.1|11565.8|11564.8|11566|11565|11563.1|11562.2|635
1644929700000|2022-02-15 12:55:00|11565.7|11564.7|11565.4|11564.7|11567.2|11566.4|11564.6|11563.7|602
1644930000000|2022-02-15 13:00:00|11565.5|11564.5|11562.2|11561.5|11565.5|11564.5|11561.3|11560.5|622
1644930300000|2022-02-15 13:05:00|11562.5|11562|11562.8|11561.8|11563.4|11562.5|11560.2|11559.5|558
1644930600000|2022-02-15 13:10:00|11562.7|11561.7|11564|11563|11564.5|11563.8|11560.7|11559.9|523
1644930900000|2022-02-15 13:15:00|11564.1|11563.4|11565|11564.3|11565.1|11564.3|11562|11561.2|406
1644931200000|2022-02-15 13:20:00|11564.8|11564.1|11561.9|11561.2|11566.1|11565.3|11561.4|11560.7|576
1644931500000|2022-02-15 13:25:00|11562|11561.3|11565.2|11563|11565.9|11564.2|11560.8|11560|650
1644931800000|2022-02-15 13:30:00|11565.5|11563.4|11563.9|11562.9|11573.2|11571.2|11563.7|11562.7|1109
1644932100000|2022-02-15 13:35:00|11564|11563|11558.4|11557.4|11564.2|11563.3|11557.1|11556.4|818
1644932400000|2022-02-15 13:40:00|11558.3|11557.3|11562.1|11561.1|11562.7|11561.7|11557.3|11556.5|703
1644932700000|2022-02-15 13:45:00|11562|11561|11563.3|11562.3|11565.6|11564.7|11560.7|11559.8|733
1644933000000|2022-02-15 13:50:00|11563.4|11562.4|11565.9|11565.2|11566.4|11565.6|11562.2|11561.3|629
1644933300000|2022-02-15 13:55:00|11565.8|11565.1|11565.7|11565|11567|11566.1|11564.5|11563.6|730
1644933600000|2022-02-15 14:00:00|11565.6|11564.9|11563.4|11562.7|11566.4|11565.5|11561|11560|774
1644933900000|2022-02-15 14:05:00|11563.6|11562.6|11561.7|11560.7|11565.7|11564.9|11559.6|11558.6|693
1644934200000|2022-02-15 14:10:00|11561.6|11560.6|11561.6|11560.9|11561.8|11560.9|11558.1|11557.3|755
1644934500000|2022-02-15 14:15:00|11561.8|11560.8|11566.6|11565.6|11566.7|11565.9|11561.3|11560.4|690
1644934800000|2022-02-15 14:20:00|11566.7|11565.7|11566.2|11565.2|11567.5|11566.7|11565.3|11564.5|669
1644935100000|2022-02-15 14:25:00|11566.3|11565.3|11571.6|11570.6|11571.6|11570.6|11565.5|11564.5|751
1644935400000|2022-02-15 14:30:00|11571.5|11570.5|11577.9|11576.9|11578.5|11577.6|11569.3|11568.6|1079
1644935700000|2022-02-15 14:35:00|11578|11577|11577.7|11577|11580.2|11579.3|11575.9|11575.1|891
1644936000000|2022-02-15 14:40:00|11577.8|11577.1|11578.1|11577.1|11579.1|11578.2|11576.2|11575.3|740
1644936300000|2022-02-15 14:45:00|11578.2|11577.2|11579|11578|11579.1|11578.4|11575.8|11574.8|693
1644936600000|2022-02-15 14:50:00|11578.9|11577.9|11581.4|11580.7|11582|11581|11577.3|11576.4|770
1644936900000|2022-02-15 14:55:00|11581.3|11580.6|11582|11581.3|11584.8|11583.9|11580.1|11579.4|831
1644937200000|2022-02-15 15:00:00|11581.9|11581|11580.8|11580.1|11583.2|11582.4|11579.3|11578.5|757
1644937500000|2022-02-15 15:05:00|11580.9|11580.2|11584.2|11583.2|11587.9|11587.2|11580.9|11580.2|638
1644937800000|2022-02-15 15:10:00|11584.1|11583.4|11578.9|11577.9|11584.7|11583.9|11576.9|11576|668
1644938100000|2022-02-15 15:15:00|11578.8|11578.1|11578|11577|11580|11579|11576.4|11575.5|587
1644938400000|2022-02-15 15:20:00|11577.9|11576.9|11576.8|11575.8|11578.7|11578|11575.9|11574.9|614
1644938700000|2022-02-15 15:25:00|11576.9|11576.2|11575.2|11574.2|11577.1|11576.2|11572.3|11571.6|716
1644939000000|2022-02-15 15:30:00|11575.3|11574.3|11574.8|11573.8|11577.5|11576.7|11574.4|11573.4|769
1644939300000|2022-02-15 15:35:00|11574.5|11573.5|11576|11575|11576.1|11575.3|11573.5|11572.6|431
1644939600000|2022-02-15 15:40:00|11576.1|11575.1|11578.4|11577.7|11579.2|11578.3|11575.9|11575|580
1644939900000|2022-02-15 15:45:00|11578.5|11577.8|11576|11575.3|11579.4|11578.4|11574.4|11573.5|588
1644940200000|2022-02-15 15:50:00|11576.2|11575.2|11577.2|11576.2|11579|11578.1|11574.2|11573.4|609
1644940500000|2022-02-15 15:55:00|11577.3|11576.3|11574.6|11573.9|11577.4|11576.5|11572.4|11571.5|763
1644940800000|2022-02-15 16:00:00|11574.9|11574.2|11572.3|11571.6|11574.9|11574.2|11570.8|11570.1|578
1644941100000|2022-02-15 16:05:00|11572.4|11571.7|11571.7|11571|11574.5|11573.8|11570.9|11570.1|512
1644941400000|2022-02-15 16:10:00|11571.8|11570.8|11571.1|11570.1|11572.7|11572|11569.7|11568.8|508
1644941700000|2022-02-15 16:15:00|11571|11570|11570|11569.3|11571.6|11570.9|11568.9|11568.1|492
1644942000000|2022-02-15 16:20:00|11569.9|11569.2|11569.3|11568.3|11572|11571.2|11568.8|11568.1|465
1644942300000|2022-02-15 16:25:00|11569.2|11568.2|11568.2|11567.2|11569.2|11568.3|11566.1|11565.3|517
1644942600000|2022-02-15 16:30:00|11568.1|11567.1|11570.4|11569.7|11570.7|11569.8|11568|11567|387
1644942900000|2022-02-15 16:35:00|11570.9|11569.9|11568.1|11567.1|11570.9|11570.1|11566.9|11566.2|577
1644943200000|2022-02-15 16:40:00|11568.2|11567.2|11569.2|11568.2|11570.7|11569.9|11567.7|11566.9|487
1644943500000|2022-02-15 16:45:00|11569.3|11568.3|11566.7|11566|11571.2|11570.3|11566.7|11565.9|470
1644943800000|2022-02-15 16:50:00|11566.8|11566.1|11564.6|11563.9|11567.7|11566.7|11564.2|11563.3|411
1644944100000|2022-02-15 16:55:00|11564.8|11564.1|11563.9|11563.2|11565.7|11564.9|11563.7|11562.9|353
1644944400000|2022-02-15 17:00:00|11563.8|11563.1|11564.9|11563.9|11565.4|11564.5|11563.2|11562.5|286
1644944700000|2022-02-15 17:05:00|11564.8|11564.1|11566.4|11565.7|11567.4|11566.6|11564.6|11563.8|218
1644945000000|2022-02-15 17:10:00|11566.3|11565.6|11566.5|11565.8|11567.9|11567.1|11565.8|11565.1|221
1644945300000|2022-02-15 17:15:00|11566.4|11565.7|11567.1|11566.4|11567.9|11567.2|11565.6|11564.9|342
1644945600000|2022-02-15 17:20:00|11567|11566.3|11569.2|11568.2|11569.4|11568.6|11566.4|11565.6|302
1644945900000|2022-02-15 17:25:00|11569.1|11568.4|11571.1|11570.1|11571.3|11570.3|11568.7|11567.8|322
1644946200000|2022-02-15 17:30:00|11571.2|11570.2|11571.4|11570.4|11571.6|11570.6|11570.5|11569.5|258
1644946500000|2022-02-15 17:35:00|11571.5|11570.5|11570.8|11569.8|11573.6|11572.6|11569.5|11568.5|366
1644946800000|2022-02-15 17:40:00|11570.9|11569.9|11569.5|11568.5|11571.4|11570.4|11569.2|11568.2|331
1644947100000|2022-02-15 17:45:00|11569.6|11568.6|11568.5|11567.5|11570.3|11569.3|11567.6|11566.9|386
1644947400000|2022-02-15 17:50:00|11568.6|11567.6|11566.9|11565.9|11569|11568|11566.1|11565.1|257
1644947700000|2022-02-15 17:55:00|11567|11566|11567.4|11566.7|11567.5|11566.8|11565.4|11564.4|437
1644948000000|2022-02-15 18:00:00|11567.5|11566.8|11565.2|11564.2|11567.7|11566.9|11564.3|11563.4|310
1644948300000|2022-02-15 18:05:00|11565.3|11564.5|11564.3|11563.3|11565.8|11564.9|11563.9|11563|292
1644948600000|2022-02-15 18:10:00|11564.4|11563.4|11564|11563|11564.5|11563.5|11562.9|11562|188
1644948900000|2022-02-15 18:15:00|11563.9|11563.2|11562.3|11561.3|11564|11563.2|11561.8|11560.9|202
1644949200000|2022-02-15 18:20:00|11562.1|11561.4|11561.9|11560.9|11563.3|11562.5|11561.6|11560.8|205
1644949500000|2022-02-15 18:25:00|11561.8|11561.1|11561.8|11561.1|11562.5|11561.7|11561.1|11560.2|234
1644949800000|2022-02-15 18:30:00|11561.9|11560.9|11564.1|11563.1|11564.2|11563.4|11561.5|11560.7|272
1644950100000|2022-02-15 18:35:00|11564|11563|11565.4|11564.4|11565.5|11564.6|11563.5|11562.7|175
1644950400000|2022-02-15 18:40:00|11565.3|11564.6|11565.1|11564.4|11565.7|11564.8|11565|11564.1|129
1644950700000|2022-02-15 18:45:00|11565|11564.3|11564.7|11564|11565.9|11565.1|11564.4|11563.7|119
1644951000000|2022-02-15 18:50:00|11564.6|11563.9|11563.9|11562.9|11565|11564.2|11563.7|11562.9|126
1644951300000|2022-02-15 18:55:00|11563.7|11563|11564.9|11563.9|11565.3|11564.6|11563.7|11563|186
1644951600000|2022-02-15 19:00:00|11564.7|11564|11564.4|11563.4|11565.8|11565.1|11564|11563.2|193
1644951900000|2022-02-15 19:05:00|11564.3|11563.6|11562.3|11561.6|11564.9|11564.1|11562.2|11561.4|209
1644952200000|2022-02-15 19:10:00|11562.2|11561.5|11562.4|11561.7|11562.6|11561.7|11559|11558.3|280
1644952500000|2022-02-15 19:15:00|11562.5|11561.8|11564.5|11563.8|11564.8|11564|11561.7|11561|227
1644952800000|2022-02-15 19:20:00|11564.6|11563.9|11566.3|11565.3|11566.8|11565.8|11564|11563.3|285
1644953100000|2022-02-15 19:25:00|11566.4|11565.4|11566|11565.3|11566.9|11566|11565.6|11564.6|231
1644953400000|2022-02-15 19:30:00|11566.2|11565.2|11566.4|11565.7|11567.4|11566.6|11565.9|11565|286
1644953700000|2022-02-15 19:35:00|11566.5|11565.8|11566.4|11565.4|11566.8|11566|11564.6|11563.7|246
1644954000000|2022-02-15 19:40:00|11566.3|11565.3|11565|11564.3|11566.4|11565.6|11564.5|11563.8|225
1644954300000|2022-02-15 19:45:00|11564.9|11564.2|11565.1|11564.4|11565.6|11564.8|11564.5|11563.8|319
1644954600000|2022-02-15 19:50:00|11565.2|11564.5|11565.6|11564.6|11566.4|11565.6|11564.2|11563.4|237
1644954900000|2022-02-15 19:55:00|11565.5|11564.5|11563.9|11562.9|11566.2|11565.4|11562.6|11561.6|440
1644955200000|2022-02-15 20:00:00|11563.8|11562.8|11561.8|11560.8|11563.8|11562.8|11561.3|11560.5|454
1644955500000|2022-02-15 20:05:00|11561.9|11560.9|11562.7|11561.7|11564.2|11563.2|11561|11560.1|256
1644955800000|2022-02-15 20:10:00|11562.6|11561.6|11561.5|11560.8|11562.8|11561.9|11561.4|11560.5|193
1644956100000|2022-02-15 20:15:00|11561.4|11560.7|11562|11561|11563|11562.3|11561.4|11560.5|269
1644956400000|2022-02-15 20:20:00|11562.1|11561.4|11563|11562|11563.1|11562.2|11562|11561.2|260
1644956700000|2022-02-15 20:25:00|11562.9|11561.9|11563.2|11562.2|11564.3|11563.3|11562.3|11561.5|441
1644957000000|2022-02-15 20:30:00|11563.3|11562.3|11564.8|11563.8|11565.6|11564.7|11562.6|11561.7|415
1644957300000|2022-02-15 20:35:00|11564.9|11563.9|11563.3|11562.3|11565.3|11564.3|11562.5|11561.5|339
1644957600000|2022-02-15 20:40:00|11563.2|11562.2|11563.6|11562.6|11564.2|11563.4|11562.2|11561.2|247
1644957900000|2022-02-15 20:45:00|11563.5|11562.5|11563.6|11562.9|11564.2|11563.4|11562.5|11561.6|284
1644958200000|2022-02-15 20:50:00|11563.8|11562.8|11562.7|11561.7|11564.1|11563.1|11561.5|11560.5|350
1644958500000|2022-02-15 20:55:00|11562.6|11561.6|11563.2|11562.2|11563.3|11562.3|11560.1|11559.1|407
1644958800000|2022-02-15 21:00:00|11562.9|11561.9|11563.8|11562.8|11564.4|11563.5|11562.9|11561.9|309
1644959100000|2022-02-15 21:05:00|11563.7|11563|11563.9|11563.2|11564.1|11563.2|11563.3|11562.3|165
1644959400000|2022-02-15 21:10:00|11563.7|11562.7|11563.8|11562.8|11563.9|11563.2|11563.4|11562.4|123
1644959700000|2022-02-15 21:15:00|11563.7|11562.7|11565|11564|11565.3|11564.5|11563.3|11562.4|182
1644960000000|2022-02-15 21:20:00|11564.8|11563.8|11563.1|11562.1|11564.8|11563.8|11562.7|11561.9|199
1644960300000|2022-02-15 21:25:00|11563|11562|11563.5|11562.5|11563.5|11562.7|11561.7|11561|111
1644960600000|2022-02-15 21:30:00|11563.6|11562.6|11563.5|11562.5|11563.8|11562.8|11563.1|11562.1|146
1644960900000|2022-02-15 21:35:00|11563.6|11562.6|11563.3|11562.3|11563.6|11562.6|11562.6|11561.8|112
1644961200000|2022-02-15 21:40:00|11563.2|11562.2|11562.6|11561.6|11563.3|11562.3|11562|11561|188
1644961500000|2022-02-15 21:45:00|11562.4|11561.4|11561.8|11560.8|11562.4|11561.6|11561.2|11560.4|301
1644961800000|2022-02-15 21:50:00|11561.7|11560.7|11561.2|11560.2|11562|11561|11561.1|11560.1|484
1644962100000|2022-02-15 21:55:00|11561.3|11560.3|11563.6|11558|11563.8|11560.7|11559.3|11556.9|524
1644962400000|2022-02-15 22:00:00|11564.2|11558.2|11565.6|11559.6|11567.8|11561.8|11564.2|11558.2|152
1644962700000|2022-02-15 22:05:00|11565.3|11559.3|11564.9|11558.9|11567.1|11561.1|11564.5|11558.5|269
1644963000000|2022-02-15 22:10:00|11565.1|11559.1|11563.9|11557.9|11565.6|11559.6|11562.2|11556.2|764
1644963300000|2022-02-15 22:15:00|11563.8|11557.8|11563|11557|11563.8|11557.8|11562|11556|134
1644963600000|2022-02-15 22:20:00|11563.3|11557.3|11563.3|11557.3|11563.6|11557.6|11562.2|11556.2|252
1644963900000|2022-02-15 22:25:00|11563.2|11557.2|11564.1|11558.7|11564.8|11558.9|11560.7|11555.2|340
1644964200000|2022-02-15 22:30:00|11564|11558.3|11563.6|11558.9|11564.7|11559.7|11561.9|11557.7|318
1644964500000|2022-02-15 22:35:00|11563.7|11559.1|11562.8|11558.9|11563.7|11559.5|11562.6|11558.5|505
1644964800000|2022-02-15 22:40:00|11562.9|11558.8|11563.2|11559.2|11563.7|11559.7|11562.6|11558.7|567
1644965100000|2022-02-15 22:45:00|11563.5|11559.5|11563.6|11558.7|11563.8|11559.7|11562.8|11558.6|907
1644965400000|2022-02-15 22:50:00|11563.4|11558.6|11563.3|11559.5|11563.9|11560.1|11562.2|11558.6|959
1644965700000|2022-02-15 22:55:00|11563.2|11559.6|11565.3|11559.9|11565.7|11560.8|11562.9|11558.9|966
1644966000000|2022-02-15 23:00:00|11565.1|11560|11563.5|11561.6|11565.5|11563.1|11562.8|11559.9|733
1644966300000|2022-02-15 23:05:00|11563.4|11561.8|11562|11560.4|11563.5|11562.2|11561.6|11560.3|373
1644966600000|2022-02-15 23:10:00|11561.7|11560.7|11563.1|11562.1|11563.5|11562.5|11561|11560|276
1644966900000|2022-02-15 23:15:00|11563.2|11562.2|11563.9|11562.9|11563.9|11562.9|11562.6|11561.6|169
1644967200000|2022-02-15 23:20:00|11564|11563|11563.1|11562.1|11565.7|11564.4|11562.4|11561.4|228
1644967500000|2022-02-15 23:25:00|11563.2|11562.2|11562.1|11561.1|11563.6|11562.4|11561.3|11560.3|144
1644967800000|2022-02-15 23:30:00|11562.2|11561.2|11563.8|11563.1|11564.1|11563.1|11561.7|11560.7|219
1644968100000|2022-02-15 23:35:00|11563.9|11562.9|11564.5|11563.5|11564.5|11563.5|11563.1|11562.1|183
1644968400000|2022-02-15 23:40:00|11564.6|11563.6|11565.4|11564.4|11565.8|11564.9|11564.4|11563.4|318
1644968700000|2022-02-15 23:45:00|11565.5|11564.5|11563.4|11562.4|11566|11565.1|11563|11562.1|274
1644969000000|2022-02-15 23:50:00|11562.8|11562.1|11564|11563.3|11564.6|11563.9|11562.8|11561.9|152
1644969300000|2022-02-15 23:55:00|11564.3|11563.2|11564.6|11563.6|11564.8|11563.9|11564|11563.2|161
1644969600000|2022-02-16 00:00:00|11564.7|11563.7|11567.3|11566.3|11568.2|11567.5|11562.5|11561.6|595
1644969900000|2022-02-16 00:05:00|11567.4|11566.4|11568.6|11567.6|11568.7|11567.9|11566.6|11565.6|443
1644970200000|2022-02-16 00:10:00|11568.5|11567.8|11568.6|11567.9|11570.4|11569.7|11567.9|11567.1|378
1644970500000|2022-02-16 00:15:00|11568.8|11567.8|11567.9|11566.9|11568.8|11568|11567.7|11566.8|322
1644970800000|2022-02-16 00:20:00|11567.8|11566.8|11567.5|11566.8|11568.6|11567.9|11566.9|11566.1|181
1644971100000|2022-02-16 00:25:00|11567.6|11566.9|11565.7|11565|11568.5|11567.8|11565.4|11564.6|224
1644971400000|2022-02-16 00:30:00|11565.9|11565.2|11566.4|11565.7|11567.1|11566.2|11565.8|11565|242
1644971700000|2022-02-16 00:35:00|11566.6|11565.6|11568.6|11567.9|11569.5|11568.8|11566.3|11565.6|223
1644972000000|2022-02-16 00:40:00|11568.8|11568.1|11567.3|11566.6|11569|11568.3|11567.1|11566.4|253
1644972300000|2022-02-16 00:45:00|11567.2|11566.5|11567.4|11566.4|11569|11568.1|11566.1|11565.2|258
1644972600000|2022-02-16 00:50:00|11567.2|11566.2|11570.1|11569.1|11570.3|11569.3|11565.2|11564.2|605
1644972900000|2022-02-16 00:55:00|11570.6|11569.6|11569|11568|11570.9|11570.1|11567.9|11567.2|452
1644973200000|2022-02-16 01:00:00|11568.7|11568.2|11574.3|11573.3|11574.8|11574|11568.7|11568.2|471
1644973500000|2022-02-16 01:05:00|11574.2|11573.5|11571.6|11570.9|11574.3|11573.5|11571.5|11570.8|314
1644973800000|2022-02-16 01:10:00|11571.5|11570.8|11569.6|11568.6|11571.8|11571|11568.9|11568.1|301
1644974100000|2022-02-16 01:15:00|11569.5|11568.5|11567.8|11567.1|11569.7|11569|11567.5|11566.6|239
1644974400000|2022-02-16 01:20:00|11567.7|11567|11567.8|11567.1|11569.1|11568.4|11566.8|11566.1|180
1644974700000|2022-02-16 01:25:00|11567.9|11567.2|11569.2|11568.2|11569.8|11569|11567.9|11567.2|154
1644975000000|2022-02-16 01:30:00|11569.3|11568.3|11567.3|11566.6|11569.8|11568.9|11565.9|11565|323
1644975300000|2022-02-16 01:35:00|11567.2|11566.5|11568.1|11567.4|11568.5|11567.5|11566.4|11565.6|241
1644975600000|2022-02-16 01:40:00|11568|11567.3|11566.3|11565.6|11568.1|11567.4|11566.1|11565.4|271
1644975900000|2022-02-16 01:45:00|11566.5|11565.8|11565.7|11565|11567|11566.3|11565.5|11564.6|275
1644976200000|2022-02-16 01:50:00|11565.8|11565.1|11566|11565.3|11567.2|11566.4|11564.6|11563.9|286
1644976500000|2022-02-16 01:55:00|11566.1|11565.1|11567.6|11566.9|11568.4|11567.6|11565.7|11564.9|356
1644976800000|2022-02-16 02:00:00|11567.5|11566.8|11567.4|11566.7|11569.4|11568.5|11567.2|11566.5|328
1644977100000|2022-02-16 02:05:00|11567.3|11566.6|11569.3|11568.6|11570.6|11569.9|11566.7|11566|442
1644977400000|2022-02-16 02:10:00|11569.4|11568.7|11569.7|11568.7|11570|11569.3|11568.5|11567.8|272
1644977700000|2022-02-16 02:15:00|11569.6|11568.6|11570.5|11569.8|11570.7|11570|11569.1|11568.4|179
1644978000000|2022-02-16 02:20:00|11570.6|11569.6|11569.9|11569.2|11570.9|11570|11569.3|11568.6|208
1644978300000|2022-02-16 02:25:00|11570|11569.3|11570.6|11569.9|11571.1|11570.4|11569.1|11568.3|233
1644978600000|2022-02-16 02:30:00|11570.5|11569.8|11569.4|11568.7|11572|11571|11568.2|11567.4|342
1644978900000|2022-02-16 02:35:00|11569.3|11568.6|11569.4|11568.4|11570.5|11569.5|11568.8|11567.9|259
1644979200000|2022-02-16 02:40:00|11569.3|11568.3|11568.3|11567.6|11569.5|11568.8|11568|11567.1|169
1644979500000|2022-02-16 02:45:00|11568.1|11567.4|11567.3|11566.6|11569.2|11568.4|11567|11566.3|273
1644979800000|2022-02-16 02:50:00|11567.2|11566.5|11567|11566.3|11567.2|11566.5|11566.6|11565.9|133
1644980100000|2022-02-16 02:55:00|11567.1|11566.4|11569.6|11568.9|11570.2|11569.5|11567|11566.3|282
1644980400000|2022-02-16 03:00:00|11569.5|11568.8|11569.2|11568.5|11570.5|11569.6|11569.1|11568.4|173
1644980700000|2022-02-16 03:05:00|11569.1|11568.4|11570.3|11569.6|11570.7|11570|11569.1|11568.3|195
1644981000000|2022-02-16 03:10:00|11570.4|11569.7|11573.3|11572.3|11573.3|11572.4|11570.2|11569.5|350
1644981300000|2022-02-16 03:15:00|11573.2|11572.2|11571.9|11571.2|11573.3|11572.3|11570.6|11569.9|239
1644981600000|2022-02-16 03:20:00|11572.1|11571.4|11570.2|11569.5|11572.1|11571.4|11570.1|11569.3|219
1644981900000|2022-02-16 03:25:00|11570.3|11569.6|11569.9|11569.2|11570.5|11569.8|11569.6|11568.8|180
1644982200000|2022-02-16 03:30:00|11569.8|11569.1|11569.4|11568.4|11570.5|11569.8|11568.9|11568.2|206
1644982500000|2022-02-16 03:35:00|11569.3|11568.3|11569.2|11568.5|11569.9|11569.2|11568.9|11568.1|179
1644982800000|2022-02-16 03:40:00|11569.3|11568.3|11568.5|11567.8|11569.5|11568.7|11568.1|11567.3|220
1644983100000|2022-02-16 03:45:00|11568.4|11567.7|11570.1|11569.4|11570.4|11569.6|11568.3|11567.5|180
1644983400000|2022-02-16 03:50:00|11570.2|11569.5|11569.8|11568.8|11571|11570.2|11569.6|11568.8|235
1644983700000|2022-02-16 03:55:00|11569.6|11568.9|11570.1|11569.4|11570.6|11569.7|11569.4|11568.7|240
1644984000000|2022-02-16 04:00:00|11570|11569.3|11570.2|11569.2|11570.8|11570|11569.5|11568.7|213
1644984300000|2022-02-16 04:05:00|11570.3|11569.3|11569.7|11568.7|11570.6|11569.8|11569.4|11568.5|198
1644984600000|2022-02-16 04:10:00|11569.6|11568.6|11569.5|11568.8|11570.3|11569.6|11568.7|11568|190
1644984900000|2022-02-16 04:15:00|11569.6|11568.9|11568.4|11567.7|11570|11569.3|11568.3|11567.6|207
1644985200000|2022-02-16 04:20:00|11568.5|11567.8|11568.8|11568.1|11569|11568.3|11567.8|11567|190
1644985500000|2022-02-16 04:25:00|11568.9|11568.2|11568.2|11567.5|11569.2|11568.5|11567.4|11566.7|256
1644985800000|2022-02-16 04:30:00|11568.4|11567.7|11567.2|11566.5|11569.2|11568.3|11566.8|11566|189
1644986100000|2022-02-16 04:35:00|11567.1|11566.4|11567.6|11566.9|11567.7|11567|11565.9|11565.2|163
1644986400000|2022-02-16 04:40:00|11567.8|11566.8|11567.7|11567|11567.9|11567.1|11566.7|11565.9|112
1644986700000|2022-02-16 04:45:00|11567.6|11566.9|11567.3|11566.3|11568.1|11567.2|11566.9|11566.1|168
1644987000000|2022-02-16 04:50:00|11567.4|11566.4|11566.9|11566.2|11567.5|11566.7|11566.3|11565.6|157
1644987300000|2022-02-16 04:55:00|11566.8|11566.1|11568.4|11567.7|11568.7|11567.9|11566.8|11566.1|158
1644987600000|2022-02-16 05:00:00|11568.3|11567.6|11568|11567.3|11568.7|11567.9|11567.9|11567.2|172
1644987900000|2022-02-16 05:05:00|11568.1|11567.4|11568.2|11567.5|11568.9|11568.1|11568|11567.3|174
1644988200000|2022-02-16 05:10:00|11568.3|11567.6|11568.9|11568.2|11569.2|11568.4|11567.5|11566.8|248
1644988500000|2022-02-16 05:15:00|11569|11568.3|11567.7|11567|11569.1|11568.4|11567.5|11566.7|241
1644988800000|2022-02-16 05:20:00|11567.6|11566.9|11567.1|11566.1|11567.8|11567|11566.5|11565.8|221
1644989100000|2022-02-16 05:25:00|11567.2|11566.2|11567|11566.3|11567.3|11566.6|11566.9|11566.1|152
1644989400000|2022-02-16 05:30:00|11567.2|11566.5|11567.4|11566.7|11568.3|11567.5|11566.7|11566|199
1644989700000|2022-02-16 05:35:00|11567.5|11566.8|11567|11566.3|11567.7|11566.9|11566.8|11566.1|266
1644990000000|2022-02-16 05:40:00|11567.1|11566.4|11566.6|11565.9|11567.5|11566.7|11566.5|11565.7|185
1644990300000|2022-02-16 05:45:00|11566.7|11566|11567.7|11567|11568.2|11567.4|11566.6|11565.8|219
1644990600000|2022-02-16 05:50:00|11567.8|11567.1|11568.2|11567.5|11568.6|11567.9|11567.3|11566.5|226
1644990900000|2022-02-16 05:55:00|11568.1|11567.4|11569.7|11569|11570.7|11570|11568.1|11567.2|304
1644991200000|2022-02-16 06:00:00|11569.8|11569.1|11569.6|11568.9|11571.4|11570.5|11569.4|11568.7|258
1644991500000|2022-02-16 06:05:00|11569.5|11568.8|11567.7|11567|11569.6|11568.8|11567.6|11566.7|152
1644991800000|2022-02-16 06:10:00|11567.6|11566.9|11568.5|11567.8|11569.2|11568.5|11567.2|11566.4|202
1644992100000|2022-02-16 06:15:00|11568.7|11568|11567.4|11566.7|11569|11568.3|11566.7|11565.9|129
1644992400000|2022-02-16 06:20:00|11567.5|11566.8|11565.2|11564.5|11567.7|11566.9|11565|11564.3|173
1644992700000|2022-02-16 06:25:00|11565.3|11564.6|11565.5|11564.5|11566.2|11565.4|11564.4|11563.7|185
1644993000000|2022-02-16 06:30:00|11565.3|11564.6|11565.5|11564.8|11566.5|11565.7|11564.9|11564.1|304
1644993300000|2022-02-16 06:35:00|11565.3|11564.6|11565.4|11564.7|11565.9|11565.2|11564.1|11563.4|216
1644993600000|2022-02-16 06:40:00|11565.3|11564.6|11566.4|11565.7|11566.6|11565.7|11564.9|11564|201
1644993900000|2022-02-16 06:45:00|11566.5|11565.8|11565.2|11564.5|11566.6|11565.8|11565|11564.3|229
1644994200000|2022-02-16 06:50:00|11565.3|11564.6|11565.2|11564.5|11565.8|11565.1|11564.1|11563.2|244
1644994500000|2022-02-16 06:55:00|11565|11564.3|11564.4|11563.7|11565.1|11564.4|11564.1|11563.3|265
1644994800000|2022-02-16 07:00:00|11564.3|11563.6|11566.3|11565.3|11567.3|11566.6|11562.5|11561.7|566
1644995100000|2022-02-16 07:05:00|11566|11565.4|11565.9|11565.2|11566.4|11565.6|11564.5|11563.8|401
1644995400000|2022-02-16 07:10:00|11565.8|11565.1|11568.2|11567.5|11568.2|11567.5|11565.8|11564.9|462
1644995700000|2022-02-16 07:15:00|11568.3|11567.6|11568.6|11567.6|11569.3|11568.6|11567.6|11566.9|458
1644996000000|2022-02-16 07:20:00|11568.5|11567.9|11569.7|11569|11570.7|11569.8|11568.5|11567.8|332
1644996300000|2022-02-16 07:25:00|11569.8|11569.1|11567.2|11566.2|11570.8|11570|11567|11566.1|392
1644996600000|2022-02-16 07:30:00|11567.3|11566.3|11568.3|11567.3|11568.4|11567.5|11565.7|11565|505
1644996900000|2022-02-16 07:35:00|11568.4|11567.4|11568.1|11567.1|11568.4|11567.5|11565.8|11565|469
1644997200000|2022-02-16 07:40:00|11568|11567|11566.3|11565.3|11569.1|11568.2|11566|11565.2|606
1644997500000|2022-02-16 07:45:00|11566.5|11565.5|11565.1|11564.1|11566.6|11565.8|11564.5|11563.8|493
1644997800000|2022-02-16 07:50:00|11565|11564.3|11564.2|11563.2|11568|11567.2|11564|11563.2|522
1644998100000|2022-02-16 07:55:00|11564.3|11563.3|11564.6|11563.9|11565.7|11564.9|11563.7|11563|508
1644998400000|2022-02-16 08:00:00|11564.8|11563.8|11563.1|11562.4|11565.2|11564.4|11561.1|11560.1|742
1644998700000|2022-02-16 08:05:00|11562.9|11562.2|11564.4|11563.4|11564.7|11563.7|11562.1|11561.2|589
1644999000000|2022-02-16 08:10:00|11564.3|11563.3|11565.5|11564.8|11567|11566.1|11563.8|11562.9|639
1644999300000|2022-02-16 08:15:00|11565.4|11564.7|11569.8|11568.8|11571.7|11570.7|11565.1|11564.3|842
1644999600000|2022-02-16 08:20:00|11569.9|11568.9|11569.4|11568.7|11570.1|11569.3|11567.6|11566.7|766
1644999900000|2022-02-16 08:25:00|11569.3|11568.6|11575.4|11574.4|11576.9|11576.2|11569.3|11568.6|776
1645000200000|2022-02-16 08:30:00|11575.3|11574.3|11573.8|11572.8|11576|11575.1|11572.5|11571.6|609
1645000500000|2022-02-16 08:35:00|11573.9|11572.9|11577.3|11576.6|11579.5|11578.5|11573.8|11572.9|645
1645000800000|2022-02-16 08:40:00|11577.5|11576.5|11575|11574.3|11577.9|11577|11574.2|11573.5|587
1645001100000|2022-02-16 08:45:00|11574.9|11574.2|11576.4|11575.4|11576.7|11575.8|11573.9|11573.1|636
1645001400000|2022-02-16 08:50:00|11576.3|11575.3|11573.5|11572.5|11578.6|11577.7|11573|11572|670
1645001700000|2022-02-16 08:55:00|11573.6|11572.6|11572.9|11571.9|11575|11574|11572.6|11571.8|555
1645002000000|2022-02-16 09:00:00|11572.7|11572|11574|11573|11577.2|11576.2|11571.2|11570.5|638
1645002300000|2022-02-16 09:05:00|11574.1|11573.1|11571.5|11570.5|11575.1|11574.1|11570.5|11569.7|892
1645002600000|2022-02-16 09:10:00|11571.4|11570.4|11569.1|11568.4|11572.4|11571.6|11568.1|11567.2|749
1645002900000|2022-02-16 09:15:00|11569.3|11568.6|11570.7|11569.7|11571.3|11570.3|11568.1|11567.3|457
1645003200000|2022-02-16 09:20:00|11570.5|11569.5|11569.4|11568.7|11571.1|11570.1|11569|11568.1|450
1645003500000|2022-02-16 09:25:00|11569.6|11568.6|11567.5|11566.8|11570.3|11569.5|11567.1|11566.3|415
1645003800000|2022-02-16 09:30:00|11567.4|11566.7|11567.5|11566.5|11569.4|11568.7|11566.7|11565.9|522
1645004100000|2022-02-16 09:35:00|11567.4|11566.4|11568.7|11568|11569.9|11569.1|11566.8|11566.1|473
1645004400000|2022-02-16 09:40:00|11568.6|11567.9|11568.6|11567.6|11570.4|11569.4|11568.2|11567.4|383
1645004700000|2022-02-16 09:45:00|11568.7|11567.7|11567.2|11566.5|11569.2|11568.4|11566.6|11565.7|476
1645005000000|2022-02-16 09:50:00|11567.3|11566.3|11566.6|11565.9|11568.3|11567.5|11565.7|11564.8|418
1645005300000|2022-02-16 09:55:00|11566.5|11565.8|11566.3|11565.3|11567.2|11566.2|11564.9|11564|480
1645005600000|2022-02-16 10:00:00|11566.2|11565.2|11566.6|11565.9|11566.9|11566.1|11564|11563.3|482
1645005900000|2022-02-16 10:05:00|11566.7|11566|11567.5|11566.8|11569|11568.1|11566.2|11565.4|543
1645006200000|2022-02-16 10:10:00|11567.4|11566.7|11567.1|11566.1|11567.9|11567.2|11566.2|11565.4|478
1645006500000|2022-02-16 10:15:00|11567.2|11566.2|11568.4|11567.7|11568.9|11568|11565.8|11565.1|401
1645006800000|2022-02-16 10:20:00|11568.3|11567.6|11569.4|11568.7|11570.4|11569.6|11568.1|11567.4|432
1645007100000|2022-02-16 10:25:00|11569.5|11568.8|11569.9|11569.2|11570.9|11570|11568.7|11568|422
1645007400000|2022-02-16 10:30:00|11569.8|11569.1|11569.9|11569.2|11570.2|11569.3|11567.9|11567.2|528
1645007700000|2022-02-16 10:35:00|11569.8|11569.1|11569.5|11568.8|11570.7|11569.8|11568.4|11567.5|488
1645008000000|2022-02-16 10:40:00|11569.6|11568.5|11571.7|11571|11572.1|11571.4|11569.2|11568.3|398
1645008300000|2022-02-16 10:45:00|11571.5|11570.8|11571|11570.3|11571.8|11571|11570.3|11569.5|340
1645008600000|2022-02-16 10:50:00|11571.1|11570.4|11572.5|11571.8|11573.3|11572.5|11570.4|11569.6|402
1645008900000|2022-02-16 10:55:00|11572.6|11571.6|11569.6|11568.9|11572.8|11572|11569.4|11568.7|383
1645009200000|2022-02-16 11:00:00|11569.7|11569|11570.9|11570.2|11571.2|11570.3|11568.6|11567.9|406
1645009500000|2022-02-16 11:05:00|11571|11570|11569.4|11568.7|11571.2|11570.5|11568.9|11568.1|300
1645009800000|2022-02-16 11:10:00|11569.2|11568.5|11570.3|11569.6|11570.5|11569.7|11568.1|11567.2|390
1645010100000|2022-02-16 11:15:00|11570.5|11569.5|11569|11568.3|11571.1|11570.2|11568.6|11567.8|347
1645010400000|2022-02-16 11:20:00|11569.1|11568.4|11568.5|11567.8|11569.7|11568.9|11568|11567.2|224
1645010700000|2022-02-16 11:25:00|11568.7|11567.7|11567.6|11566.9|11569.1|11568.2|11567.4|11566.7|275
1645011000000|2022-02-16 11:30:00|11567.7|11567|11566.5|11565.5|11568.1|11567.2|11565.9|11565|320
1645011300000|2022-02-16 11:35:00|11566.6|11565.9|11567.6|11566.9|11567.8|11567.1|11566.4|11565.5|260
1645011600000|2022-02-16 11:40:00|11567.7|11567|11567.8|11567.1|11568.1|11567.4|11566.5|11565.6|215
1645011900000|2022-02-16 11:45:00|11567.9|11567.2|11568.9|11567.9|11569.3|11568.4|11567.5|11566.6|429
1645012200000|2022-02-16 11:50:00|11568.8|11567.8|11567.1|11566.4|11568.9|11567.9|11566.8|11566|406
1645012500000|2022-02-16 11:55:00|11567.2|11566.5|11568.2|11567.5|11569.3|11568.6|11567.1|11566.2|518
1645012800000|2022-02-16 12:00:00|11568.1|11567.4|11568.6|11567.9|11568.9|11568|11565.8|11564.9|480
1645013100000|2022-02-16 12:05:00|11568.5|11567.8|11569.3|11568.3|11569.6|11568.8|11566.9|11566.1|422
1645013400000|2022-02-16 12:10:00|11569|11568|11569.9|11569.2|11570.6|11569.7|11568.2|11567.4|475
1645013700000|2022-02-16 12:15:00|11569.8|11569.1|11569.5|11568.5|11570.6|11569.9|11569|11568.1|323
1645014000000|2022-02-16 12:20:00|11569.3|11568.6|11571|11570|11571.5|11570.5|11569.3|11568.5|392
1645014300000|2022-02-16 12:25:00|11570.9|11569.9|11572.3|11571.6|11573.4|11572.4|11570.5|11569.6|471
1645014600000|2022-02-16 12:30:00|11572.2|11571.5|11571.4|11570.4|11572.7|11571.9|11570.7|11570|359
1645014900000|2022-02-16 12:35:00|11571.1|11570.2|11568.7|11567.7|11571.6|11570.7|11567.5|11566.5|546
1645015200000|2022-02-16 12:40:00|11568.8|11567.8|11569|11568|11569.6|11568.8|11567.1|11566.3|556
1645015500000|2022-02-16 12:45:00|11568.7|11567.7|11567.2|11566.5|11569.2|11568.4|11566.6|11565.7|546
1645015800000|2022-02-16 12:50:00|11567.4|11566.4|11568.7|11568|11568.9|11568.1|11566.8|11566|518
1645016100000|2022-02-16 12:55:00|11568.8|11568.1|11569.3|11568.6|11570|11569.2|11567.6|11566.8|463
1645016400000|2022-02-16 13:00:00|11569.6|11568.9|11570.8|11570.1|11572.5|11571.8|11569.2|11568.5|461
1645016700000|2022-02-16 13:05:00|11570.7|11570|11569.9|11569.2|11571.3|11570.4|11569|11568.3|384
1645017000000|2022-02-16 13:10:00|11570.1|11569.4|11569.9|11568.9|11571.1|11570.4|11569.1|11568.2|411
1645017300000|2022-02-16 13:15:00|11569.8|11569.1|11568.4|11567.7|11570|11569.3|11568|11567.3|386
1645017600000|2022-02-16 13:20:00|11568.3|11567.6|11568.6|11567.9|11569.6|11568.9|11567.8|11566.8|371
1645017900000|2022-02-16 13:25:00|11568.5|11567.8|11572.2|11566.2|11573.2|11570.5|11567.8|11565.5|504
1645018200000|2022-02-16 13:30:00|11573|11567|11573.7|11572.7|11579.7|11577.5|11572.7|11566.7|1028
1645018500000|2022-02-16 13:35:00|11573.8|11572.8|11571.5|11570.5|11574.7|11573.9|11570.1|11569.2|836
1645018800000|2022-02-16 13:40:00|11571.4|11570.7|11566.9|11565.9|11571.8|11570.8|11564.8|11563.8|788
1645019100000|2022-02-16 13:45:00|11567|11566|11556.6|11555.6|11567|11566|11556.6|11555.6|855
1645019400000|2022-02-16 13:50:00|11556.7|11555.7|11555.9|11554.9|11559.2|11558.2|11549.7|11548.7|1233
1645019700000|2022-02-16 13:55:00|11556|11555.3|11548.8|11548.1|11557.1|11556.2|11545.8|11545.1|956
1645020000000|2022-02-16 14:00:00|11548.7|11548|11546.2|11545.2|11551.1|11550.3|11543.9|11542.9|1011
1645020300000|2022-02-16 14:05:00|11546.1|11545.1|11545.5|11544.5|11548.8|11547.8|11542.2|11541.2|765
1645020600000|2022-02-16 14:10:00|11545.3|11544.6|11547.5|11546.5|11548.6|11547.3|11544.1|11543.1|595
1645020900000|2022-02-16 14:15:00|11547.6|11546.6|11550.1|11549.1|11552.3|11551.3|11546.9|11545.9|695
1645021200000|2022-02-16 14:20:00|11550.2|11549.2|11553.5|11552.8|11555.4|11554.4|11550.1|11549.1|652
1645021500000|2022-02-16 14:25:00|11553.3|11552.6|11549.3|11548.3|11555.9|11554.9|11549|11548.2|624
1645021800000|2022-02-16 14:30:00|11549.4|11548.4|11547.4|11546.4|11549.9|11549.1|11542.8|11541.8|1089
1645022100000|2022-02-16 14:35:00|11547.1|11546.1|11541.9|11541.2|11547.1|11546.1|11538.9|11537.9|1073
1645022400000|2022-02-16 14:40:00|11541.7|11541|11542.1|11541.1|11543|11542.1|11538.5|11537.7|895
1645022700000|2022-02-16 14:45:00|11542|11541|11542.1|11541.4|11545.6|11544.7|11540.6|11539.6|824
1645023000000|2022-02-16 14:50:00|11542.2|11541.2|11542.1|11541.1|11544.9|11544.1|11540.6|11539.7|701
1645023300000|2022-02-16 14:55:00|11542|11541.3|11544.6|11543.6|11545.4|11544.6|11541.3|11540.6|569
1645023600000|2022-02-16 15:00:00|11544.7|11543.7|11546.6|11545.6|11548.8|11547.9|11544.5|11543.5|752
1645023900000|2022-02-16 15:05:00|11546.7|11545.7|11543.9|11543.2|11547.7|11546.7|11543.6|11542.6|669
1645024200000|2022-02-16 15:10:00|11543.7|11543|11545.1|11544.1|11546.3|11545.5|11541.1|11540.3|596
1645024500000|2022-02-16 15:15:00|11544.6|11543.9|11547.8|11546.8|11548.5|11547.5|11541.3|11540.5|628
1645024800000|2022-02-16 15:20:00|11547.6|11546.6|11549.7|11549|11550.3|11549.5|11546.3|11545.3|535
1645025100000|2022-02-16 15:25:00|11549.8|11549.1|11549.3|11548.3|11552.6|11551.7|11549.1|11548.2|652
1645025400000|2022-02-16 15:30:00|11549.1|11548.1|11551.5|11550.5|11551.6|11550.6|11548.4|11547.6|609
1645025700000|2022-02-16 15:35:00|11551.9|11550.9|11549.8|11548.8|11554.9|11553.9|11548.8|11547.8|658
1645026000000|2022-02-16 15:40:00|11549.9|11548.9|11549.9|11548.9|11550.2|11549.5|11544.2|11543.4|740
1645026300000|2022-02-16 15:45:00|11549.5|11548.8|11551.4|11550.7|11552.4|11551.6|11547.8|11547|607
1645026600000|2022-02-16 15:50:00|11551.3|11550.6|11548.3|11547.3|11552.3|11551.6|11546.9|11546|593
1645026900000|2022-02-16 15:55:00|11548|11547.4|11543.7|11543|11548.1|11547.4|11542.6|11541.9|755
1645027200000|2022-02-16 16:00:00|11544.1|11543.4|11545.2|11544.5|11546.2|11545.5|11541.5|11540.7|704
1645027500000|2022-02-16 16:05:00|11545.3|11544.6|11549.4|11548.4|11550.8|11549.9|11545|11544.3|512
1645027800000|2022-02-16 16:10:00|11549.3|11548.3|11549.2|11548.2|11549.4|11548.5|11547.3|11546.5|292
1645028100000|2022-02-16 16:15:00|11549.1|11548.4|11546.5|11545.5|11549.6|11548.9|11546.2|11545.4|488
1645028400000|2022-02-16 16:20:00|11546.4|11545.4|11545.7|11544.7|11547.2|11546.2|11545.1|11544.1|347
1645028700000|2022-02-16 16:25:00|11545.8|11544.8|11544.9|11543.9|11546.5|11545.6|11544.4|11543.5|378
1645029000000|2022-02-16 16:30:00|11544.8|11544.1|11542.4|11541.7|11544.9|11544.1|11542.1|11541.2|340
1645029300000|2022-02-16 16:35:00|11542.5|11541.8|11542.5|11541.8|11543.3|11542.5|11541.5|11540.6|389
1645029600000|2022-02-16 16:40:00|11542.6|11541.9|11544.1|11543.4|11544.2|11543.4|11541.8|11540.9|464
1645029900000|2022-02-16 16:45:00|11544|11543.3|11541.8|11540.8|11544.4|11543.5|11540.9|11540|466
1645030200000|2022-02-16 16:50:00|11541.9|11540.9|11545.5|11544.8|11546.1|11545.2|11540.9|11540.1|449
1645030500000|2022-02-16 16:55:00|11545.4|11544.7|11542.3|11541.3|11545.6|11544.8|11541.7|11540.8|423
1645030800000|2022-02-16 17:00:00|11542.2|11541.2|11541.4|11540.7|11543.7|11542.9|11541.4|11540.6|264
1645031100000|2022-02-16 17:05:00|11541.6|11540.6|11541.7|11540.7|11542.1|11541.2|11540.2|11539.2|237
1645031400000|2022-02-16 17:10:00|11541.6|11540.6|11542.7|11542|11545.7|11544.9|11541.1|11540.3|287
1645031700000|2022-02-16 17:15:00|11542.6|11541.9|11541.6|11540.9|11543.2|11542.2|11540.8|11539.9|323
1645032000000|2022-02-16 17:20:00|11541.7|11540.7|11543.9|11543.2|11544.3|11543.5|11540.8|11539.9|302
1645032300000|2022-02-16 17:25:00|11544|11543|11544.3|11543.3|11544.9|11544.1|11543.1|11542.3|293
1645032600000|2022-02-16 17:30:00|11544.2|11543.2|11541.8|11541.1|11545.3|11544.4|11541.3|11540.4|361
1645032900000|2022-02-16 17:35:00|11541.9|11540.9|11544.8|11544.1|11545.6|11544.8|11540.3|11539.3|376
1645033200000|2022-02-16 17:40:00|11544.9|11543.9|11546.5|11545.5|11547.4|11546.4|11544.8|11543.8|321
1645033500000|2022-02-16 17:45:00|11546.6|11545.6|11544.8|11543.8|11547.4|11546.5|11544.4|11543.4|241
1645033800000|2022-02-16 17:50:00|11544.9|11543.9|11546.7|11545.7|11547.6|11546.8|11544.8|11543.8|252
1645034100000|2022-02-16 17:55:00|11546.6|11545.6|11545.7|11544.7|11548.4|11547.7|11544.9|11543.9|427
1645034400000|2022-02-16 18:00:00|11545.8|11544.8|11548|11547|11548.7|11547.9|11544.4|11543.5|587
1645034700000|2022-02-16 18:05:00|11548.5|11547.5|11547.8|11546.8|11550.1|11549.3|11547.3|11546.4|416
1645035000000|2022-02-16 18:10:00|11547.5|11546.7|11547.2|11546.5|11549.3|11548.5|11546.3|11545.5|378
1645035300000|2022-02-16 18:15:00|11547.1|11546.4|11547.2|11546.5|11547.7|11547|11546.5|11545.8|252
1645035600000|2022-02-16 18:20:00|11547.1|11546.4|11547.1|11546.4|11548.5|11547.7|11545.4|11544.7|309
1645035900000|2022-02-16 18:25:00|11547|11546.3|11548.9|11548.2|11549|11548.3|11546.5|11545.7|217
1645036200000|2022-02-16 18:30:00|11549|11548.3|11548.5|11547.5|11549.2|11548.3|11547.4|11546.7|337
1645036500000|2022-02-16 18:35:00|11548.6|11547.6|11546.9|11546.2|11548.7|11547.9|11546.4|11545.7|303
1645036800000|2022-02-16 18:40:00|11547|11546.3|11550.8|11550.1|11551|11550.2|11546.2|11545.4|351
1645037100000|2022-02-16 18:45:00|11550.9|11550.2|11552.1|11551.4|11553.1|11552.4|11550.4|11549.5|401
1645037400000|2022-02-16 18:50:00|11552.2|11551.5|11555.3|11554.6|11556.6|11555.6|11551.7|11550.9|524
1645037700000|2022-02-16 18:55:00|11555.4|11554.7|11554.1|11550.8|11556.1|11555.1|11553.4|11550.5|381
1645038000000|2022-02-16 19:00:00|11554|11551|11550.3|11549.3|11556.5|11555.5|11549.1|11548.4|765
1645038300000|2022-02-16 19:05:00|11550.4|11549.4|11544|11543|11550.7|11549.7|11543.3|11542.3|905
1645038600000|2022-02-16 19:10:00|11544.1|11543.1|11539.1|11538.1|11544.2|11543.2|11536|11535.1|895
1645038900000|2022-02-16 19:15:00|11539|11538|11543.9|11542.9|11545.2|11544.3|11538.8|11538|768
1645039200000|2022-02-16 19:20:00|11543.5|11542.8|11541.8|11541.1|11543.6|11542.8|11540.7|11539.9|746
1645039500000|2022-02-16 19:25:00|11541.9|11541.2|11542.3|11541.3|11543.5|11542.5|11539.8|11539|672
1645039800000|2022-02-16 19:30:00|11542.2|11541.2|11546.7|11546|11547.6|11546.7|11542.2|11541.2|554
1645040100000|2022-02-16 19:35:00|11546.8|11545.8|11546|11545|11548|11547|11545|11544.1|606
1645040400000|2022-02-16 19:40:00|11545.9|11544.9|11546.7|11545.7|11547|11546.1|11545.2|11544.3|588
1645040700000|2022-02-16 19:45:00|11546.6|11545.6|11544.8|11543.8|11547.9|11547|11544.6|11543.6|419
1645041000000|2022-02-16 19:50:00|11544.7|11543.7|11543.9|11542.9|11546.1|11545.2|11543.2|11542.4|360
1645041300000|2022-02-16 19:55:00|11543.8|11542.8|11540.4|11539.7|11545.3|11544.3|11540.3|11539.4|687
1645041600000|2022-02-16 20:00:00|11540.5|11539.8|11541.8|11540.8|11542|11541|11539.9|11539.1|552
1645041900000|2022-02-16 20:05:00|11541.9|11540.9|11545.6|11544.6|11545.8|11544.8|11541.2|11540.2|492
1645042200000|2022-02-16 20:10:00|11545.5|11544.5|11547.2|11546.2|11547.7|11546.7|11545.1|11544.1|471
1645042500000|2022-02-16 20:15:00|11547.1|11546.1|11543.1|11542.1|11547.3|11546.3|11542.6|11541.7|425
1645042800000|2022-02-16 20:20:00|11543|11542|11542.7|11541.7|11543.5|11542.5|11541|11540.1|374
1645043100000|2022-02-16 20:25:00|11542.6|11541.6|11542.3|11541.3|11542.8|11541.8|11540.7|11539.7|437
1645043400000|2022-02-16 20:30:00|11542.2|11541.2|11540.7|11540|11542.5|11541.6|11539.5|11538.5|530
1645043700000|2022-02-16 20:35:00|11540.8|11539.8|11540.6|11539.9|11541.5|11540.5|11540.1|11539.1|397
1645044000000|2022-02-16 20:40:00|11540.5|11539.8|11540.3|11539.3|11542.5|11541.5|11540.1|11539.1|301
1645044300000|2022-02-16 20:45:00|11540.2|11539.2|11541.4|11540.4|11542.2|11541.2|11539.5|11538.7|392
1645044600000|2022-02-16 20:50:00|11541.6|11540.6|11540.8|11540.1|11542|11541.1|11540.8|11539.8|344
1645044900000|2022-02-16 20:55:00|11540.9|11540.2|11543|11542|11543.4|11542.4|11540.9|11540|343
1645045200000|2022-02-16 21:00:00|11542.9|11541.9|11543.5|11542.5|11545.4|11544.4|11542.3|11541.5|477
1645045500000|2022-02-16 21:05:00|11543.6|11542.6|11546|11545|11546.2|11545.2|11543.4|11542.4|308
1645045800000|2022-02-16 21:10:00|11546.1|11545.1|11544.9|11544.2|11546.3|11545.3|11544.8|11543.9|262
1645046100000|2022-02-16 21:15:00|11545.1|11544.1|11546.3|11545.3|11546.4|11545.4|11544.2|11543.2|125
1645046400000|2022-02-16 21:20:00|11546.2|11545.2|11545.6|11544.6|11546.5|11545.6|11545.5|11544.5|223
1645046700000|2022-02-16 21:25:00|11545.2|11544.5|11546.8|11545.8|11546.9|11546|11545.2|11544.3|235
1645047000000|2022-02-16 21:30:00|11546.9|11545.9|11547.9|11547.2|11548.1|11547.2|11546.1|11545.1|127
1645047300000|2022-02-16 21:35:00|11548|11547|11546.8|11545.8|11548.1|11547.1|11546.7|11545.7|94
1645047600000|2022-02-16 21:40:00|11546.7|11545.7|11546.2|11545.2|11546.8|11545.8|11545.9|11545|99
1645047900000|2022-02-16 21:45:00|11546.1|11545.1|11545.4|11544.4|11546.2|11545.2|11545.1|11544.1|207
1645048200000|2022-02-16 21:50:00|11545.3|11544.3|11545.3|11544.3|11545.7|11544.7|11545.1|11544.1|192
1645048500000|2022-02-16 21:55:00|11545.6|11544|11552.5|11547.1|11553.2|11547.2|11545.1|11543.6|326
1645048800000|2022-02-16 22:00:00|11552.7|11546.7|11551.6|11545.6|11554|11548|11551|11545|43
1645049100000|2022-02-16 22:05:00|11551.5|11545.5|11550.8|11544.8|11551.7|11545.7|11550.7|11544.7|36
1645049400000|2022-02-16 22:10:00|11550.9|11544.9|11550.1|11544.1|11551.3|11545.3|11549.1|11543.1|795
1645049700000|2022-02-16 22:15:00|11550.3|11544.3|11550.2|11544.2|11551.3|11545.3|11549.7|11543.7|1076
1645050000000|2022-02-16 22:20:00|11550.1|11544.1|11548.4|11542.4|11550.9|11544.9|11548|11542|1282
1645050300000|2022-02-16 22:25:00|11548.5|11542.5|11548|11544.2|11550.8|11545|11547.6|11542.1|840
1645050600000|2022-02-16 22:30:00|11548.1|11544.3|11547.6|11544.6|11548.9|11544.6|11547.3|11542.6|523
1645050900000|2022-02-16 22:35:00|11547.5|11544.5|11547.6|11544.4|11548.1|11545.1|11547.1|11543.5|802
1645051200000|2022-02-16 22:40:00|11547.5|11544.2|11547.6|11544.6|11548|11544.9|11547|11543.5|368
1645051500000|2022-02-16 22:45:00|11547.5|11544.5|11547.8|11544.6|11548.4|11545|11547.2|11542.9|137
1645051800000|2022-02-16 22:50:00|11547.5|11544.7|11547.9|11544.8|11549.2|11545.4|11547.1|11542.9|214
1645052100000|2022-02-16 22:55:00|11547.8|11544.7|11549.3|11545.3|11550.4|11545.9|11547.7|11543.6|546
1645052400000|2022-02-16 23:00:00|11549.1|11545.2|11545|11544|11549.6|11546.6|11544|11542.4|733
1645052700000|2022-02-16 23:05:00|11545.3|11543.7|11545.3|11544.3|11545.9|11544.5|11544.5|11543.3|172
1645053000000|2022-02-16 23:10:00|11545.4|11544.4|11543.1|11542.1|11545.4|11544.4|11542.6|11541.4|212
1645053300000|2022-02-16 23:15:00|11543|11542|11544.7|11543.7|11545.4|11544.4|11541.7|11540.7|210
1645053600000|2022-02-16 23:20:00|11544.8|11543.8|11545.5|11544.5|11545.7|11544.7|11544.1|11543.1|141
1645053900000|2022-02-16 23:25:00|11545|11544|11543.1|11542.1|11545|11544|11543.1|11542.1|168
1645054200000|2022-02-16 23:30:00|11543.2|11542.2|11543.2|11542.2|11543.7|11542.7|11542.6|11541.6|175
1645054500000|2022-02-16 23:35:00|11543.3|11542.3|11545.7|11544.7|11545.8|11544.8|11542.8|11541.8|156
1645054800000|2022-02-16 23:40:00|11545.8|11544.8|11535.9|11534.9|11545.8|11544.8|11534.3|11533.3|417
1645055100000|2022-02-16 23:45:00|11535.8|11534.8|11537.9|11536.9|11538.7|11537.7|11535.4|11534.4|311
1645055400000|2022-02-16 23:50:00|11538|11537|11540|11539|11540.5|11539.7|11536.7|11535.7|267
1645055700000|2022-02-16 23:55:00|11539.9|11538.9|11539.9|11538.9|11540.6|11539.6|11539.5|11538.5|189
1645056000000|2022-02-17 00:00:00|11539.8|11538.8|11534.7|11533.7|11539.8|11538.8|11534.4|11533.4|571
1645056300000|2022-02-17 00:05:00|11534.6|11533.6|11539.4|11538.4|11541.2|11540.2|11534.4|11533.5|464
1645056600000|2022-02-17 00:10:00|11539.3|11538.3|11536.2|11535.2|11539.4|11538.4|11534.3|11533.3|421
1645056900000|2022-02-17 00:15:00|11536.3|11535.3|11535.8|11534.8|11536.4|11535.5|11533.6|11532.6|362
1645057200000|2022-02-17 00:20:00|11535.9|11534.9|11537.5|11536.8|11538.2|11537.3|11535.4|11534.5|249
1645057500000|2022-02-17 00:25:00|11537.8|11537|11540.4|11539.4|11541.1|11540.1|11537.7|11536.9|332
1645057800000|2022-02-17 00:30:00|11540.5|11539.5|11539|11538|11540.5|11539.5|11538.3|11537.3|337
1645058100000|2022-02-17 00:35:00|11539.1|11538.1|11543.8|11542.8|11543.8|11542.9|11539|11538|272
1645058400000|2022-02-17 00:40:00|11543.9|11542.9|11542.2|11541.2|11544.7|11543.8|11540.8|11539.9|339
1645058700000|2022-02-17 00:45:00|11542|11541.3|11544.5|11543.8|11545|11544.2|11541.3|11540.4|274
1645059000000|2022-02-17 00:50:00|11544.4|11543.7|11545.7|11544.7|11546.8|11546.1|11543|11542|690
1645059300000|2022-02-17 00:55:00|11545.9|11544.9|11546.5|11545.5|11548.3|11547.5|11544.6|11543.8|455
1645059600000|2022-02-17 01:00:00|11546.3|11545.3|11546.2|11545.2|11547.7|11547|11545.6|11544.7|282
1645059900000|2022-02-17 01:05:00|11546.3|11545.3|11547.2|11546.2|11548.2|11547.4|11546|11545.1|331
1645060200000|2022-02-17 01:10:00|11547.3|11546.3|11549.4|11548.4|11549.8|11548.9|11545.8|11544.8|490
1645060500000|2022-02-17 01:15:00|11549.1|11548.3|11549.7|11548.7|11549.8|11548.8|11547.7|11546.7|420
1645060800000|2022-02-17 01:20:00|11549.8|11548.8|11548.4|11547.4|11550.1|11549.3|11548.4|11547.4|358
1645061100000|2022-02-17 01:25:00|11548.3|11547.6|11552.7|11551.7|11554.3|11553.3|11548.2|11547.4|529
1645061400000|2022-02-17 01:30:00|11552.8|11551.8|11551.9|11551.2|11553.6|11552.8|11551.8|11551|423
1645061700000|2022-02-17 01:35:00|11552|11551.3|11550.5|11549.5|11552.4|11551.6|11549.7|11548.9|327
1645062000000|2022-02-17 01:40:00|11550.4|11549.4|11551.1|11550.1|11551.1|11550.3|11549.3|11548.5|370
1645062300000|2022-02-17 01:45:00|11551|11550|11549.8|11549.1|11551.2|11550.3|11549.1|11548.1|335
1645062600000|2022-02-17 01:50:00|11549.9|11549.2|11549|11548|11550|11549.2|11546.8|11545.8|460
1645062900000|2022-02-17 01:55:00|11548.9|11547.9|11547.4|11546.7|11549.2|11548.3|11547.2|11546.4|413
1645063200000|2022-02-17 02:00:00|11547.3|11546.6|11551.5|11550.5|11552.5|11551.6|11547.1|11546.4|399
1645063500000|2022-02-17 02:05:00|11551.4|11550.4|11551|11550|11552.2|11551.4|11550.7|11549.9|353
1645063800000|2022-02-17 02:10:00|11551.1|11550.1|11551.3|11550.6|11553.4|11552.4|11550.9|11549.9|438
1645064100000|2022-02-17 02:15:00|11551.4|11550.7|11548.9|11548.2|11551.8|11550.8|11548.7|11547.8|342
1645064400000|2022-02-17 02:20:00|11549|11548.3|11547.7|11547|11549.2|11548.5|11546.7|11545.8|402
1645064700000|2022-02-17 02:25:00|11547.6|11546.9|11547.4|11546.7|11547.9|11547.1|11547.2|11546.2|205
1645065000000|2022-02-17 02:30:00|11547.5|11546.5|11545.2|11544.2|11547.8|11546.9|11544.8|11543.8|285
1645065300000|2022-02-17 02:35:00|11545.3|11544.3|11545.2|11544.5|11546.2|11545.4|11545.1|11544.1|180
1645065600000|2022-02-17 02:40:00|11545.3|11544.3|11545.5|11544.5|11546.3|11545.5|11545|11544.1|197
1645065900000|2022-02-17 02:45:00|11545.6|11544.6|11544.7|11543.7|11545.7|11544.9|11544.6|11543.7|167
1645066200000|2022-02-17 02:50:00|11544.8|11543.8|11546.9|11545.9|11547|11546|11544.2|11543.3|229
1645066500000|2022-02-17 02:55:00|11546.8|11545.8|11547.5|11546.5|11547.9|11547.1|11546.2|11545.4|187
1645066800000|2022-02-17 03:00:00|11547.6|11546.6|11547.8|11546.8|11549.6|11548.6|11547.5|11546.5|243
1645067100000|2022-02-17 03:05:00|11547.9|11546.9|11549.1|11548.4|11549.8|11548.8|11547.5|11546.7|270
1645067400000|2022-02-17 03:10:00|11549.2|11548.5|11549.7|11548.7|11550.5|11549.6|11549.1|11548.4|207
1645067700000|2022-02-17 03:15:00|11549.6|11548.6|11547.4|11546.7|11549.7|11548.8|11547.3|11546.5|224
1645068000000|2022-02-17 03:20:00|11547.3|11546.6|11546.1|11545.1|11548|11547.2|11546.1|11545.1|193
1645068300000|2022-02-17 03:25:00|11546.2|11545.2|11546.1|11545.1|11547|11546.1|11545.8|11545.1|147
1645068600000|2022-02-17 03:30:00|11546.2|11545.2|11545|11544|11546.4|11545.4|11544.8|11543.9|204
1645068900000|2022-02-17 03:35:00|11545.1|11544.4|11543.4|11542.4|11545.4|11544.6|11542.7|11541.7|259
1645069200000|2022-02-17 03:40:00|11543.3|11542.3|11543.5|11542.5|11543.8|11543|11543|11542.3|225
1645069500000|2022-02-17 03:45:00|11543.7|11542.7|11542.3|11541.6|11543.9|11543.2|11542.2|11541.3|232
1645069800000|2022-02-17 03:50:00|11542.5|11541.5|11520.6|11519.6|11543.1|11542.4|11520.5|11519.5|766
1645070100000|2022-02-17 03:55:00|11520|11519|11517.4|11516.4|11527.6|11526.6|11512.5|11510.7|2186
1645070400000|2022-02-17 04:00:00|11517.2|11516.2|11517.2|11516.2|11523.4|11522.4|11513.9|11512.9|2082
1645070700000|2022-02-17 04:05:00|11517.3|11516.3|11524.4|11523.4|11524.8|11523.8|11516.4|11515.4|1557
1645071000000|2022-02-17 04:10:00|11523.9|11522.9|11527.6|11526.6|11529.3|11528.3|11520.5|11519.5|1672
1645071300000|2022-02-17 04:15:00|11527.7|11526.7|11526.2|11525.2|11529.4|11528.4|11523.7|11522.7|1279
1645071600000|2022-02-17 04:20:00|11526.3|11525.3|11525.4|11524.4|11528.5|11527.5|11520.6|11519.6|1037
1645071900000|2022-02-17 04:25:00|11525.1|11524.1|11524.7|11523.7|11527|11526|11522.1|11521.1|777
1645072200000|2022-02-17 04:30:00|11524.8|11523.8|11527.2|11526.2|11531.1|11530.1|11524.8|11523.8|729
1645072500000|2022-02-17 04:35:00|11527.3|11526.3|11525.6|11524.6|11528.6|11527.6|11525|11524|657
1645072800000|2022-02-17 04:40:00|11525.7|11524.7|11525.8|11525.1|11526.6|11525.7|11523.7|11522.7|512
1645073100000|2022-02-17 04:45:00|11525.9|11525.2|11522.2|11521.2|11526.5|11525.5|11522.2|11521.2|551
1645073400000|2022-02-17 04:50:00|11521.8|11521.1|11523|11522|11523.7|11522.8|11520.1|11519.1|591
1645073700000|2022-02-17 04:55:00|11522.9|11521.9|11526.9|11525.9|11527.7|11526.7|11520.7|11519.9|489
1645074000000|2022-02-17 05:00:00|11526.8|11525.8|11525.1|11524.1|11526.9|11525.9|11521.6|11520.8|616
1645074300000|2022-02-17 05:05:00|11525.2|11524.2|11529.7|11529|11535.6|11534|11523.8|11522.8|936
1645074600000|2022-02-17 05:10:00|11529.5|11528.7|11526.2|11525.2|11530.7|11529.7|11524.3|11523.3|626
1645074900000|2022-02-17 05:15:00|11526.1|11525.1|11528.9|11527.9|11530.7|11529.8|11524.6|11523.7|512
1645075200000|2022-02-17 05:20:00|11529|11528|11526.4|11525.4|11529.2|11528.2|11524.5|11523.6|592
1645075500000|2022-02-17 05:25:00|11526.3|11525.3|11528.1|11527.1|11529.1|11528.2|11526.1|11525.1|531
1645075800000|2022-02-17 05:30:00|11527.6|11526.9|11529.3|11528.6|11530.6|11529.8|11526.7|11525.7|630
1645076100000|2022-02-17 05:35:00|11529.4|11528.7|11527.1|11526.1|11531.6|11530.7|11526.8|11525.9|463
1645076400000|2022-02-17 05:40:00|11527.2|11526.2|11527.5|11526.5|11528.1|11527.1|11525.8|11524.8|427
1645076700000|2022-02-17 05:45:00|11527.6|11526.6|11524|11523|11528|11527|11523.6|11522.6|508
1645077000000|2022-02-17 05:50:00|11524.1|11523.1|11522.7|11521.7|11525.8|11524.8|11521.6|11520.8|374
1645077300000|2022-02-17 05:55:00|11522.8|11521.8|11524.4|11523.4|11525.5|11524.8|11522.6|11521.7|337
1645077600000|2022-02-17 06:00:00|11524|11523.3|11519.7|11518.7|11524|11523.3|11519.6|11518.6|419
1645077900000|2022-02-17 06:05:00|11519.6|11518.6|11520.1|11519.1|11522.3|11521.4|11517.6|11516.9|508
1645078200000|2022-02-17 06:10:00|11520|11519|11518.7|11517.7|11520.6|11519.7|11517|11516.3|511
1645078500000|2022-02-17 06:15:00|11518.4|11517.4|11522.9|11522.2|11523.1|11522.3|11518.4|11517.4|446
1645078800000|2022-02-17 06:20:00|11522.5|11521.9|11524.9|11523.9|11525|11524.3|11522.1|11521.3|375
1645079100000|2022-02-17 06:25:00|11525|11524|11537|11536|11541.6|11540.2|11524.4|11523.7|558
1645079400000|2022-02-17 06:30:00|11536.6|11535.1|11534.2|11533.2|11537.6|11536.2|11529.9|11528.9|1156
1645079700000|2022-02-17 06:35:00|11534.1|11533.4|11531.7|11530.7|11535.6|11534.7|11531.3|11530.4|591
1645080000000|2022-02-17 06:40:00|11531.9|11531|11529.8|11529.1|11533.7|11532.8|11529.4|11528.5|558
1645080300000|2022-02-17 06:45:00|11529.9|11528.9|11531.2|11530.2|11533.6|11532.7|11529.1|11528.3|739
1645080600000|2022-02-17 06:50:00|11531.3|11530.3|11532.5|11531.5|11534.3|11533.3|11531.3|11530.3|604
1645080900000|2022-02-17 06:55:00|11532.7|11531.7|11529.7|11528.7|11532.8|11531.8|11529.5|11528.5|467
1645081200000|2022-02-17 07:00:00|11529.5|11528.5|11531.2|11530.2|11533.9|11532.9|11529.5|11528.5|787
1645081500000|2022-02-17 07:05:00|11531.3|11530.3|11527|11526|11531.5|11530.6|11526.7|11525.8|558
1645081800000|2022-02-17 07:10:00|11526.9|11525.9|11528.6|11527.6|11531|11530|11526.4|11525.5|719
1645082100000|2022-02-17 07:15:00|11528.4|11527.7|11528.9|11527.9|11530.6|11529.8|11528.4|11527.4|570
1645082400000|2022-02-17 07:20:00|11528.8|11527.8|11529.6|11528.6|11530.4|11529.4|11527.6|11526.6|397
1645082700000|2022-02-17 07:25:00|11529.7|11528.7|11528.3|11527.3|11531.4|11530.4|11527.4|11526.6|377
1645083000000|2022-02-17 07:30:00|11528.2|11527.6|11528.8|11527.8|11530.5|11529.5|11527.3|11526.5|511
1645083300000|2022-02-17 07:35:00|11528.9|11527.9|11527.6|11526.6|11530.2|11529.3|11526.9|11525.9|492
1645083600000|2022-02-17 07:40:00|11527.3|11526.3|11526.4|11525.4|11527.3|11526.3|11524.8|11523.8|501
1645083900000|2022-02-17 07:45:00|11526.5|11525.5|11529.1|11528.1|11529.3|11528.3|11525.8|11524.9|436
1645084200000|2022-02-17 07:50:00|11529|11528|11527|11526|11530.4|11529.5|11526.4|11525.4|526
1645084500000|2022-02-17 07:55:00|11526.9|11526.2|11530.4|11529.4|11530.6|11529.7|11526.4|11525.4|497
1645084800000|2022-02-17 08:00:00|11530.3|11529.3|11533|11532|11535|11534|11527.5|11526.5|712
1645085100000|2022-02-17 08:05:00|11532.9|11531.9|11533.2|11532.2|11535.8|11535|11532.2|11531.3|656
1645085400000|2022-02-17 08:10:00|11533.3|11532.3|11529.9|11528.9|11534.7|11533.9|11529.5|11528.6|692
1645085700000|2022-02-17 08:15:00|11529.8|11528.8|11524.8|11523.8|11532|11531|11524.3|11523.4|810
1645086000000|2022-02-17 08:20:00|11524.7|11523.7|11519.7|11518.7|11526.2|11525.3|11519.6|11518.6|841
1645086300000|2022-02-17 08:25:00|11519.6|11518.6|11512.7|11511.7|11521.3|11520.5|11501.1|11500.1|1579
1645086600000|2022-02-17 08:30:00|11512.9|11511.9|11510.4|11509.4|11514.5|11513.5|11508.2|11507.2|1346
1645086900000|2022-02-17 08:35:00|11510.3|11509.3|11509.9|11508.9|11513.9|11512.9|11508|11507|1115
1645087200000|2022-02-17 08:40:00|11509.8|11508.8|11508.6|11507.6|11512.3|11511.4|11508|11507|958
1645087500000|2022-02-17 08:45:00|11508.7|11507.7|11510.5|11509.5|11511.5|11510.6|11504.4|11503.4|1045
1645087800000|2022-02-17 08:50:00|11510.3|11509.3|11512.3|11511.3|11513.2|11512.4|11509.1|11508.1|767
1645088100000|2022-02-17 08:55:00|11512.6|11511|11509.2|11508.2|11513.8|11512.8|11509.2|11508.2|668
1645088400000|2022-02-17 09:00:00|11509.1|11508.1|11506|11505|11509.7|11508.7|11503.9|11502.9|954
1645088700000|2022-02-17 09:05:00|11505.9|11504.9|11504.3|11503.3|11506.8|11505.8|11499|11498|1053
1645089000000|2022-02-17 09:10:00|11504.1|11503.1|11498.6|11497.6|11506.8|11505.8|11496.5|11495.4|1066
1645089300000|2022-02-17 09:15:00|11498.3|11497.3|11500.5|11499.5|11505.5|11504.5|11495.6|11494.6|970
1645089600000|2022-02-17 09:20:00|11500.4|11499.4|11507.1|11506.1|11508.2|11507.2|11500.4|11499.4|935
1645089900000|2022-02-17 09:25:00|11507|11506|11502.6|11501.6|11507.2|11506.2|11501.8|11500.8|799
1645090200000|2022-02-17 09:30:00|11502.5|11501.5|11504.6|11503.9|11506.8|11506|11501.8|11500.9|607
1645090500000|2022-02-17 09:35:00|11504.7|11504|11506.8|11505.8|11508|11507|11504.7|11503.8|642
1645090800000|2022-02-17 09:40:00|11506.7|11505.7|11506.5|11505.5|11508.7|11507.7|11505.5|11504.5|699
1645091100000|2022-02-17 09:45:00|11506.6|11505.6|11506.7|11505.7|11509.1|11508.1|11505.8|11504.8|670
1645091400000|2022-02-17 09:50:00|11506.8|11505.8|11507.5|11506.5|11508.6|11507.6|11505.5|11504.6|556
1645091700000|2022-02-17 09:55:00|11507.4|11506.4|11509.7|11509|11510.8|11509.9|11507.2|11506.2|568
1645092000000|2022-02-17 10:00:00|11509.6|11508.6|11510|11509|11512.6|11511.6|11507.2|11506.5|656
1645092300000|2022-02-17 10:05:00|11510.2|11509.5|11513.2|11512.2|11513.5|11512.6|11509.5|11508.8|602
1645092600000|2022-02-17 10:10:00|11513.3|11512.3|11516|11515|11517|11516|11512.9|11511.9|588
1645092900000|2022-02-17 10:15:00|11516.1|11515.1|11517.1|11516.1|11518.1|11517.1|11515.3|11514.3|521
1645093200000|2022-02-17 10:20:00|11516.6|11515.9|11517.3|11516.3|11519.3|11518.4|11516.6|11515.8|492
1645093500000|2022-02-17 10:25:00|11517.2|11516.2|11512|11511.3|11517.4|11516.6|11511.4|11510.5|459
1645093800000|2022-02-17 10:30:00|11512.2|11511.2|11510.3|11509.3|11512.4|11511.4|11509.5|11508.6|461
1645094100000|2022-02-17 10:35:00|11510.4|11509.4|11508.7|11507.7|11510.4|11509.7|11508.2|11507.4|406
1645094400000|2022-02-17 10:40:00|11508.8|11507.8|11511|11510|11512.1|11511.2|11507.9|11506.9|400
1645094700000|2022-02-17 10:45:00|11511.1|11510.1|11510.5|11509.5|11511.9|11511|11508.7|11507.9|480
1645095000000|2022-02-17 10:50:00|11510.4|11509.4|11508.8|11507.8|11510.7|11509.9|11507.8|11506.9|377
1645095300000|2022-02-17 10:55:00|11508.9|11507.9|11504.6|11503.6|11508.9|11507.9|11504.1|11503.3|432
1645095600000|2022-02-17 11:00:00|11504.9|11503.9|11506.5|11505.5|11506.9|11506|11504.7|11503.8|453
1645095900000|2022-02-17 11:05:00|11506.6|11505.6|11505.5|11504.5|11507|11506.2|11505.4|11504.4|378
1645096200000|2022-02-17 11:10:00|11505.6|11504.6|11503.2|11502.2|11506.8|11505.9|11503.1|11502.1|364
1645096500000|2022-02-17 11:15:00|11503.1|11502.1|11504.5|11503.5|11505.9|11505|11502.9|11502|357
1645096800000|2022-02-17 11:20:00|11504.6|11503.6|11505.5|11504.5|11506.7|11505.8|11503.6|11502.6|358
1645097100000|2022-02-17 11:25:00|11505.4|11504.4|11507.6|11506.6|11507.9|11506.9|11504.5|11503.6|341
1645097400000|2022-02-17 11:30:00|11507.7|11506.7|11508.2|11507.2|11508.3|11507.3|11506.9|11506|210
1645097700000|2022-02-17 11:35:00|11508.3|11507.3|11507.7|11506.7|11509.5|11508.5|11507.4|11506.5|205
1645098000000|2022-02-17 11:40:00|11507.8|11506.8|11503.1|11502.1|11507.8|11506.8|11502.9|11501.9|326
1645098300000|2022-02-17 11:45:00|11503|11502|11503.8|11502.8|11503.9|11502.9|11502|11501|352
1645098600000|2022-02-17 11:50:00|11503.7|11502.7|11504.3|11503.3|11506|11505.2|11503.6|11502.6|365
1645098900000|2022-02-17 11:55:00|11503.9|11503.2|11506.8|11505.8|11506.8|11506|11500.7|11499.9|574
1645099200000|2022-02-17 12:00:00|11506.9|11505.9|11508.1|11507.1|11511.5|11510.7|11506.9|11505.9|589
1645099500000|2022-02-17 12:05:00|11508|11507|11507.9|11507.2|11509.6|11508.6|11506.1|11505.2|424
1645099800000|2022-02-17 12:10:00|11508.1|11507.1|11506.7|11505.7|11508.8|11507.9|11506.4|11505.6|467
1645100100000|2022-02-17 12:15:00|11506.6|11505.6|11504.1|11503.4|11506.6|11505.7|11503|11502.1|392
1645100400000|2022-02-17 12:20:00|11504.2|11503.5|11505.7|11504.7|11506.6|11505.7|11504.1|11503.4|319
1645100700000|2022-02-17 12:25:00|11505.6|11504.6|11506.7|11505.7|11506.9|11506.1|11504|11503.1|341
1645101000000|2022-02-17 12:30:00|11506.8|11505.8|11505.2|11504.2|11507.4|11506.6|11504|11503.2|488
1645101300000|2022-02-17 12:35:00|11505.1|11504.1|11502.4|11501.4|11505.3|11504.4|11501.8|11501|509
1645101600000|2022-02-17 12:40:00|11502.5|11501.5|11503.2|11502.2|11504.1|11503.2|11499.4|11498.7|606
1645101900000|2022-02-17 12:45:00|11503.3|11502.3|11502.6|11501.6|11504.6|11503.6|11502|11501.2|514
1645102200000|2022-02-17 12:50:00|11502.5|11501.5|11504.6|11503.6|11504.6|11503.7|11501.1|11500.2|531
1645102500000|2022-02-17 12:55:00|11504.5|11503.5|11500.5|11499.5|11504.5|11503.6|11499.2|11498.5|511
1645102800000|2022-02-17 13:00:00|11500.4|11499.4|11505.6|11504.6|11508.3|11507.6|11500.1|11499.3|641
1645103100000|2022-02-17 13:05:00|11505.8|11504.8|11504.7|11504|11506.4|11505.4|11496.3|11495.3|1136
1645103400000|2022-02-17 13:10:00|11504.9|11503.9|11508.1|11507.4|11508.6|11507.7|11504.5|11503.5|772
1645103700000|2022-02-17 13:15:00|11508.2|11507.5|11506.9|11505.9|11510.3|11509.5|11505.5|11504.7|795
1645104000000|2022-02-17 13:20:00|11506.8|11506.1|11510.2|11509.2|11511.9|11510.9|11506.2|11505.5|716
1645104300000|2022-02-17 13:25:00|11509.8|11509.1|11506.2|11505.2|11510.2|11509.3|11504.5|11503.5|536
1645104600000|2022-02-17 13:30:00|11506.3|11505.3|11501.8|11500.8|11507|11506|11498.4|11497.6|855
1645104900000|2022-02-17 13:35:00|11501.7|11500.7|11499.1|11498.1|11502.4|11501.4|11498.7|11497.9|628
1645105200000|2022-02-17 13:40:00|11499.2|11498.2|11487|11486|11500.3|11499.4|11486.9|11485.9|990
1645105500000|2022-02-17 13:45:00|11486.9|11485.9|11489.3|11488.3|11491.8|11490.8|11485.2|11484.2|1139
1645105800000|2022-02-17 13:50:00|11489.4|11488.4|11488.3|11487.3|11492.1|11491.4|11485.3|11484.4|981
1645106100000|2022-02-17 13:55:00|11488.4|11487.4|11489.1|11488.1|11492|11491|11487.6|11486.6|1012
1645106400000|2022-02-17 14:00:00|11489|11488|11495.8|11494.8|11500.5|11499.8|11487.8|11486.8|1063
1645106700000|2022-02-17 14:05:00|11495.7|11494.7|11500.7|11499.7|11501|11500.2|11494.6|11493.7|910
1645107000000|2022-02-17 14:10:00|11500.6|11499.6|11507.9|11506.9|11515.7|11514.7|11499.7|11498.7|794
1645107300000|2022-02-17 14:15:00|11508|11507.3|11507.8|11506.8|11512.3|11511.3|11506.8|11506|873
1645107600000|2022-02-17 14:20:00|11507.7|11506.7|11505.4|11504.4|11509.6|11508.7|11504.4|11503.4|768
1645107900000|2022-02-17 14:25:00|11505.5|11504.5|11501.9|11500.9|11505.8|11504.8|11499.5|11498.6|651
1645108200000|2022-02-17 14:30:00|11502.1|11501.2|11496.9|11495.9|11504.1|11503.2|11494|11493|681
1645108500000|2022-02-17 14:35:00|11496.5|11495.5|11497.8|11496.8|11498.1|11497.1|11494.1|11493.1|860
1645108800000|2022-02-17 14:40:00|11498.8|11497.8|11494.4|11493.4|11500.5|11499.5|11491.3|11490.6|952
1645109100000|2022-02-17 14:45:00|11494.5|11493.5|11493|11492|11495.3|11494.3|11490.2|11489.3|1076
1645109400000|2022-02-17 14:50:00|11493.1|11492.1|11492|11491|11495|11494|11488.7|11487.7|851
1645109700000|2022-02-17 14:55:00|11491.9|11490.9|11494.9|11493.9|11497.4|11496.4|11491.9|11490.9|850
1645110000000|2022-02-17 15:00:00|11495|11494|11492.7|11492|11496.9|11495.9|11491.7|11490.7|946
1645110300000|2022-02-17 15:05:00|11492.8|11492.1|11491.5|11490.5|11495.5|11494.5|11490.2|11489.4|943
1645110600000|2022-02-17 15:10:00|11491.7|11490.7|11493.1|11492.1|11494.5|11493.5|11487.5|11486.5|875
1645110900000|2022-02-17 15:15:00|11493|11492|11496.7|11495.7|11497.4|11496.5|11492.6|11491.6|633
1645111200000|2022-02-17 15:20:00|11496.9|11495.9|11495.1|11494.1|11497.6|11496.7|11493.2|11492.2|755
1645111500000|2022-02-17 15:25:00|11495|11494|11494.3|11493.3|11500|11499|11493.3|11492.3|808
1645111800000|2022-02-17 15:30:00|11494.4|11493.4|11498.8|11497.8|11499.4|11498.4|11492.4|11491.4|597
1645112100000|2022-02-17 15:35:00|11498.7|11497.7|11498.9|11497.9|11500.5|11499.8|11496.6|11495.6|584
1645112400000|2022-02-17 15:40:00|11499|11498|11498.2|11497.2|11500.2|11499.4|11496.9|11495.9|541
1645112700000|2022-02-17 15:45:00|11498.1|11497.1|11497.6|11496.6|11506|11504.4|11496.8|11495.8|920
1645113000000|2022-02-17 15:50:00|11497.5|11496.8|11498|11497|11502|11501|11495.6|11494.6|869
1645113300000|2022-02-17 15:55:00|11498.1|11497.1|11497|11496|11502.7|11501.8|11496.4|11495.5|915
1645113600000|2022-02-17 16:00:00|11497.1|11496.1|11495.8|11494.8|11498.5|11497.6|11495.7|11494.7|661
1645113900000|2022-02-17 16:05:00|11496|11495|11497.2|11496.2|11498.1|11497.4|11494.1|11493.1|593
1645114200000|2022-02-17 16:10:00|11497.1|11496.1|11498.8|11497.8|11499.8|11498.9|11496.5|11495.6|715
1645114500000|2022-02-17 16:15:00|11498.7|11497.7|11501.1|11500.1|11501.9|11500.9|11496.6|11495.6|645
1645114800000|2022-02-17 16:20:00|11501.2|11500.2|11498.8|11497.8|11502.7|11501.7|11498.7|11497.7|578
1645115100000|2022-02-17 16:25:00|11498.7|11497.7|11498.4|11497.4|11501.6|11500.6|11498.1|11497.1|547
1645115400000|2022-02-17 16:30:00|11498.3|11497.3|11499.6|11498.6|11500.9|11499.9|11498.3|11497.3|400
1645115700000|2022-02-17 16:35:00|11499.7|11498.7|11498.4|11497.4|11500.4|11499.4|11498.1|11497.1|423
1645116000000|2022-02-17 16:40:00|11498.5|11497.5|11497.7|11496.7|11499.8|11498.9|11497.3|11496.3|413
1645116300000|2022-02-17 16:45:00|11497.8|11496.8|11502.4|11501.4|11502.9|11501.9|11497.5|11496.6|413
1645116600000|2022-02-17 16:50:00|11502.2|11501.2|11501.7|11500.7|11502.8|11501.8|11501|11500|328
1645116900000|2022-02-17 16:55:00|11501.6|11500.6|11504.3|11503.3|11504.9|11504|11501.5|11500.6|450
1645117200000|2022-02-17 17:00:00|11504.5|11503.5|11502.8|11501.8|11504.8|11503.8|11501.2|11500.2|473
1645117500000|2022-02-17 17:05:00|11502.9|11501.9|11503.9|11502.9|11505.8|11504.8|11502.8|11501.8|577
1645117800000|2022-02-17 17:10:00|11504|11503|11503.5|11502.5|11504.9|11504|11501.9|11501.1|451
1645118100000|2022-02-17 17:15:00|11503.6|11502.6|11502.3|11501.3|11504.4|11503.6|11502.3|11501.3|358
1645118400000|2022-02-17 17:20:00|11502.4|11501.4|11503.1|11502.1|11503.8|11502.9|11502.1|11501.1|383
1645118700000|2022-02-17 17:25:00|11503|11502|11504.3|11503.6|11505.5|11504.6|11502.2|11501.4|371
1645119000000|2022-02-17 17:30:00|11504.4|11503.7|11502.4|11501.7|11504.6|11503.7|11501.3|11500.4|301
1645119300000|2022-02-17 17:35:00|11502.6|11501.9|11504.4|11503.4|11505|11504.1|11501.7|11500.9|275
1645119600000|2022-02-17 17:40:00|11504.3|11503.3|11503.9|11502.9|11504.4|11503.6|11502.8|11501.9|190
1645119900000|2022-02-17 17:45:00|11503.8|11502.8|11505.2|11504.5|11505.5|11504.7|11502.9|11502|176
1645120200000|2022-02-17 17:50:00|11505.6|11504.6|11503.9|11503.2|11506.8|11505.8|11503.9|11503.1|304
1645120500000|2022-02-17 17:55:00|11504.2|11503.3|11505.8|11504.8|11507|11506|11504.2|11503.2|327
1645120800000|2022-02-17 18:00:00|11505.7|11504.7|11506.9|11505.9|11508.5|11507.8|11505.6|11504.7|523
1645121100000|2022-02-17 18:05:00|11506.8|11506.1|11505.2|11504.2|11507.3|11506.4|11504.4|11503.4|492
1645121400000|2022-02-17 18:10:00|11505.3|11504.3|11503.7|11502.7|11505.5|11504.6|11503.5|11502.7|354
1645121700000|2022-02-17 18:15:00|11503.9|11502.9|11501.9|11500.9|11504.6|11503.7|11500.9|11499.9|283
1645122000000|2022-02-17 18:20:00|11501.8|11500.8|11501.6|11500.6|11502.3|11501.3|11500.3|11499.5|341
1645122300000|2022-02-17 18:25:00|11501.7|11500.7|11503.6|11502.6|11503.6|11502.6|11501.2|11500.2|309
1645122600000|2022-02-17 18:30:00|11503.5|11502.5|11502.3|11501.3|11505.1|11504.2|11501.4|11500.5|276
1645122900000|2022-02-17 18:35:00|11502.4|11501.4|11503.8|11502.8|11503.8|11503|11501.7|11500.7|245
1645123200000|2022-02-17 18:40:00|11503.7|11502.7|11503.7|11502.7|11504.5|11503.5|11503.1|11502.1|234
1645123500000|2022-02-17 18:45:00|11503.6|11502.6|11500.9|11499.9|11504|11503|11500.8|11499.8|337
1645123800000|2022-02-17 18:50:00|11501|11500|11501.5|11500.5|11502.2|11501.2|11500.4|11499.4|307
1645124100000|2022-02-17 18:55:00|11501.4|11500.7|11501.6|11500.6|11501.7|11500.8|11500.3|11499.3|252
1645124400000|2022-02-17 19:00:00|11501.7|11500.7|11504|11503|11504|11503.1|11500.9|11500|254
1645124700000|2022-02-17 19:05:00|11503.9|11502.9|11505.3|11504.3|11506.6|11505.8|11503.6|11502.6|269
1645125000000|2022-02-17 19:10:00|11505.2|11504.2|11503.9|11502.9|11505.4|11504.4|11502.6|11501.6|185
1645125300000|2022-02-17 19:15:00|11503.8|11502.8|11503.3|11502.6|11503.9|11503.1|11502.6|11501.8|209
1645125600000|2022-02-17 19:20:00|11503.4|11502.7|11503|11502|11504|11503.1|11502.3|11501.5|183
1645125900000|2022-02-17 19:25:00|11502.9|11502.2|11501.7|11500.7|11503.7|11502.7|11501.5|11500.6|238
1645126200000|2022-02-17 19:30:00|11501.6|11500.6|11496.8|11495.8|11501.6|11500.7|11496.6|11495.7|365
1645126500000|2022-02-17 19:35:00|11496.6|11495.6|11496.6|11495.6|11497.8|11496.8|11496.2|11495.2|276
1645126800000|2022-02-17 19:40:00|11496.7|11495.7|11493|11492|11496.9|11495.9|11493|11492|299
1645127100000|2022-02-17 19:45:00|11493.1|11492.1|11493.2|11492.2|11494.4|11493.4|11492.7|11491.7|261
1645127400000|2022-02-17 19:50:00|11493.3|11492.3|11490|11489|11493.6|11492.6|11489.8|11488.9|331
1645127700000|2022-02-17 19:55:00|11490.1|11489.1|11488.2|11487.5|11491.7|11490.8|11488|11487.3|603
1645128000000|2022-02-17 20:00:00|11488.3|11487.6|11495.7|11494.7|11496.1|11495.1|11487.9|11487.2|529
1645128300000|2022-02-17 20:05:00|11495.8|11494.8|11497.5|11496.5|11498.6|11497.7|11495.3|11494.3|564
1645128600000|2022-02-17 20:10:00|11497.4|11496.4|11492.1|11491.1|11498.8|11497.8|11491.5|11490.5|466
1645128900000|2022-02-17 20:15:00|11491.9|11490.9|11490.8|11489.8|11493.9|11492.9|11489.9|11488.9|390
1645129200000|2022-02-17 20:20:00|11490.9|11489.9|11491.8|11490.8|11493.3|11492.5|11490.4|11489.6|285
1645129500000|2022-02-17 20:25:00|11491.9|11490.9|11491.1|11490.1|11493|11492|11490.5|11489.5|334
1645129800000|2022-02-17 20:30:00|11491.2|11490.2|11490.9|11489.9|11492|11491|11490.3|11489.3|248
1645130100000|2022-02-17 20:35:00|11491|11490|11492.6|11491.6|11492.7|11491.8|11488.6|11487.6|277
1645130400000|2022-02-17 20:40:00|11492.5|11491.5|11493.8|11493.1|11494.9|11493.9|11492.3|11491.3|233
1645130700000|2022-02-17 20:45:00|11493.9|11492.9|11494.4|11493.4|11495.2|11494.3|11493.1|11492.1|245
1645131000000|2022-02-17 20:50:00|11494.1|11493.1|11494.7|11493.7|11494.7|11493.8|11493.3|11492.4|296
1645131300000|2022-02-17 20:55:00|11494.6|11493.6|11491.6|11490.6|11495.5|11494.5|11491.5|11490.5|372
1645131600000|2022-02-17 21:00:00|11491.5|11490.5|11493.1|11492.1|11494|11493|11491.5|11490.5|173
1645131900000|2022-02-17 21:05:00|11492.9|11491.9|11495.6|11494.6|11496.8|11495.8|11492.8|11491.8|212
1645132200000|2022-02-17 21:10:00|11495.7|11494.7|11494.2|11493.2|11495.7|11494.7|11494|11493.1|140
1645132500000|2022-02-17 21:15:00|11494.4|11493.4|11493.8|11492.8|11495.5|11494.5|11493.6|11492.7|144
1645132800000|2022-02-17 21:20:00|11493.6|11492.6|11493.8|11492.8|11494|11493|11491.7|11490.8|141
1645133100000|2022-02-17 21:25:00|11493.7|11492.7|11492.6|11491.6|11494.3|11493.5|11492.1|11491.2|220
1645133400000|2022-02-17 21:30:00|11492.5|11491.8|11493.2|11492.2|11493.4|11492.5|11492.1|11491.3|176
1645133700000|2022-02-17 21:35:00|11493.3|11492.3|11493|11492|11494|11493.1|11492.7|11491.9|226
1645134000000|2022-02-17 21:40:00|11493.1|11492.1|11493.9|11492.9|11494|11493|11492.3|11491.3|235
1645134300000|2022-02-17 21:45:00|11494|11493|11494.7|11493.7|11494.7|11493.7|11493.2|11492.2|360
1645134600000|2022-02-17 21:50:00|11494.6|11493.6|11493.7|11492.7|11494.6|11493.6|11493.3|11492.1|321
1645134900000|2022-02-17 21:55:00|11494|11492.1|11494.2|11493.2|11494.5|11493.4|11492|11489.9|417
1645135200000|2022-02-17 22:00:00|11494.3|11493.3|11494.9|11488.9|11501.5|11495.5|11494.1|11488.1|68
1645135500000|2022-02-17 22:05:00|11496.1|11490.1|11496|11490|11497.1|11491.1|11494.9|11488.9|171
1645135800000|2022-02-17 22:10:00|11496.2|11490.2|11494.7|11488.7|11497.1|11491.1|11494.3|11488.3|585
1645136100000|2022-02-17 22:15:00|11494.3|11488.3|11494.4|11488.4|11495.9|11489.9|11493.7|11487.7|991
1645136400000|2022-02-17 22:20:00|11494.5|11488.5|11494.3|11488.3|11495.4|11489.4|11493.9|11487.9|1269
1645136700000|2022-02-17 22:25:00|11494.4|11488.4|11496.6|11490.6|11496.9|11490.9|11494|11488|1142
1645137000000|2022-02-17 22:30:00|11496.8|11490.8|11495.6|11492.1|11498.2|11492.9|11494.9|11489.4|441
1645137300000|2022-02-17 22:35:00|11495.7|11492.3|11495.2|11493.3|11496.3|11493.5|11495|11492.2|1168
1645137600000|2022-02-17 22:40:00|11495|11493.4|11496|11492.5|11496.8|11493.5|11495|11491.3|1169
1645137900000|2022-02-17 22:45:00|11495.9|11492.4|11495.7|11492.7|11496.9|11493.6|11495.4|11491.2|1643
1645138200000|2022-02-17 22:50:00|11495.9|11492.8|11496.1|11492.8|11497.4|11494.1|11494.6|11491.9|1464
1645138500000|2022-02-17 22:55:00|11496.3|11493|11497.2|11494.3|11497.9|11495.1|11495.7|11492.6|885
1645138800000|2022-02-17 23:00:00|11497.1|11494.4|11489.9|11488|11497.4|11494.6|11489.5|11487.8|873
1645139100000|2022-02-17 23:05:00|11489.8|11488.1|11484.1|11483.1|11489.9|11488.5|11480.5|11478.3|758
1645139400000|2022-02-17 23:10:00|11484.4|11482.9|11488.1|11487.1|11488.5|11487.2|11483.9|11482.6|518
1645139700000|2022-02-17 23:15:00|11488.2|11487.2|11489.3|11488.3|11490.5|11489.5|11486.7|11485.7|280
1645140000000|2022-02-17 23:20:00|11489.4|11488.4|11487.8|11486.8|11490.7|11489.2|11487.7|11486.7|201
1645140300000|2022-02-17 23:25:00|11487.7|11486.7|11486.8|11485|11488.2|11487.2|11483.9|11482.9|224
1645140600000|2022-02-17 23:30:00|11486.7|11485.1|11487.9|11486.9|11488.2|11487.2|11485.9|11484.6|205
1645140900000|2022-02-17 23:35:00|11488|11487|11487.4|11486.7|11488.7|11488|11487.1|11486.3|222
1645141200000|2022-02-17 23:40:00|11487.3|11486.6|11489.7|11488.7|11491.5|11490.7|11487.3|11486.4|235
1645141500000|2022-02-17 23:45:00|11489.6|11488.6|11489.3|11488.3|11490.4|11489.6|11486.5|11485.5|320
1645141800000|2022-02-17 23:50:00|11489.4|11488.4|11488.4|11487.4|11490.7|11489.8|11488.3|11487.3|160
1645142100000|2022-02-17 23:55:00|11488.5|11487.5|11486.8|11485.8|11489.5|11488.6|11486.6|11485.6|221
1645142400000|2022-02-18 00:00:00|11486.3|11485.6|11483.5|11482.5|11489.6|11488.6|11483.2|11482.2|474
1645142700000|2022-02-18 00:05:00|11483.4|11482.4|11483.2|11482.2|11484.1|11483.3|11481.2|11480.2|418
1645143000000|2022-02-18 00:10:00|11483.1|11482.1|11484.8|11483.8|11485.5|11484.5|11480.7|11479.9|404
1645143300000|2022-02-18 00:15:00|11484.7|11484.1|11482.3|11481.3|11484.8|11484.1|11479.4|11478.5|493
1645143600000|2022-02-18 00:20:00|11482.2|11481.2|11479.4|11478.7|11484.3|11483.6|11479.4|11478.5|463
1645143900000|2022-02-18 00:25:00|11479.5|11478.8|11486.8|11485.8|11487.1|11486.3|11479.4|11478.6|353
1645144200000|2022-02-18 00:30:00|11486.7|11486|11484.5|11483.8|11486.9|11486|11483.9|11482.9|338
1645144500000|2022-02-18 00:35:00|11484.4|11483.5|11488.6|11487.6|11489.2|11488.3|11484.1|11483.3|392
1645144800000|2022-02-18 00:40:00|11488.2|11487.5|11487.4|11486.4|11489.1|11488.3|11486.9|11486.1|273
1645145100000|2022-02-18 00:45:00|11487.3|11486.3|11487.9|11486.9|11489.3|11488.3|11487.2|11486.2|353
1645145400000|2022-02-18 00:50:00|11487.8|11486.8|11492.8|11491.8|11495|11494|11484.4|11483.4|851
1645145700000|2022-02-18 00:55:00|11494|11493|11492.5|11491.5|11494|11493|11490.4|11489.6|599
1645146000000|2022-02-18 01:00:00|11492.4|11491.4|11498.2|11497.5|11499.9|11499.1|11492.4|11491.4|622
1645146300000|2022-02-18 01:05:00|11498.3|11497.6|11496.5|11495.5|11501.7|11500.7|11496.4|11495.4|643
1645146600000|2022-02-18 01:10:00|11496.4|11495.4|11496.4|11495.4|11497.2|11496.2|11493.8|11493|511
1645146900000|2022-02-18 01:15:00|11496.3|11495.6|11495.6|11494.6|11498|11497.1|11494.8|11494|378
1645147200000|2022-02-18 01:20:00|11495.7|11494.7|11495.1|11494.4|11496.7|11495.8|11493.7|11492.9|413
1645147500000|2022-02-18 01:25:00|11495|11494.3|11495.8|11495.1|11496.1|11495.3|11493|11492.2|305
1645147800000|2022-02-18 01:30:00|11495.9|11495.2|11519.9|11518.9|11528.6|11526.9|11492.9|11492.2|1402
1645148100000|2022-02-18 01:35:00|11520|11519|11516.4|11515.4|11521.5|11520.5|11514.1|11513.1|1334
1645148400000|2022-02-18 01:40:00|11516.2|11515.2|11515.3|11514.3|11518.2|11517.3|11514.8|11513.8|762
1645148700000|2022-02-18 01:45:00|11515.4|11514.4|11516|11515|11516.9|11515.9|11513.2|11512.2|719
1645149000000|2022-02-18 01:50:00|11515.7|11514.8|11516.6|11515.6|11519.4|11518.4|11514.1|11513.3|795
1645149300000|2022-02-18 01:55:00|11516.4|11515.7|11514.3|11513.3|11520.2|11519.2|11512.4|11511.4|794
1645149600000|2022-02-18 02:00:00|11514.5|11513.5|11519|11518|11521.1|11520.2|11512.8|11511.9|703
1645149900000|2022-02-18 02:05:00|11519.1|11518.1|11517.5|11516.8|11521.6|11520.8|11516.8|11515.9|606
1645150200000|2022-02-18 02:10:00|11517.7|11516.7|11519.4|11518.4|11521.7|11520.7|11516.6|11515.8|636
1645150500000|2022-02-18 02:15:00|11519.1|11518.2|11520.1|11519.1|11521|11520.2|11518.5|11517.6|626
1645150800000|2022-02-18 02:20:00|11520.2|11519.2|11519.9|11519.2|11522|11521.2|11518.6|11517.7|413
1645151100000|2022-02-18 02:25:00|11520|11519.3|11520.7|11520|11523.1|11522.1|11518.5|11517.6|572
1645151400000|2022-02-18 02:30:00|11520.8|11520.1|11522.1|11521.4|11522.7|11521.7|11520|11519.1|549
1645151700000|2022-02-18 02:35:00|11522.2|11521.5|11521.4|11520.7|11522.5|11521.8|11519.7|11518.9|437
1645152000000|2022-02-18 02:40:00|11521.3|11520.6|11521.4|11520.4|11522.1|11521.2|11519.8|11518.9|281
1645152300000|2022-02-18 02:45:00|11521.5|11520.5|11520.7|11519.7|11521.6|11520.9|11518.9|11518.2|315
1645152600000|2022-02-18 02:50:00|11520.8|11519.8|11521.2|11520.2|11523.2|11522.3|11520.3|11519.3|405
1645152900000|2022-02-18 02:55:00|11521.3|11520.3|11520.5|11519.8|11522.2|11521.3|11519.6|11518.8|419
1645153200000|2022-02-18 03:00:00|11520.6|11519.9|11517.9|11517.2|11520.8|11520|11515.5|11514.6|461
1645153500000|2022-02-18 03:05:00|11518|11517.3|11517.8|11516.8|11518.1|11517.3|11516.8|11515.9|385
1645153800000|2022-02-18 03:10:00|11517.7|11516.7|11517.2|11516.2|11518.8|11518.1|11516.5|11515.8|455
1645154100000|2022-02-18 03:15:00|11517.3|11516.3|11518.2|11517.2|11519|11518.1|11516.7|11515.8|470
1645154400000|2022-02-18 03:20:00|11518.3|11517.5|11516.9|11516.2|11518.4|11517.6|11516.6|11515.7|236
1645154700000|2022-02-18 03:25:00|11517|11516.3|11518.4|11517.4|11518.9|11518.1|11516.9|11516.1|435
1645155000000|2022-02-18 03:30:00|11518.3|11517.7|11516.8|11516.1|11519.6|11518.6|11516.8|11515.9|380
1645155300000|2022-02-18 03:35:00|11517|11516.3|11516.8|11515.8|11517.8|11516.9|11516.2|11515.4|315
1645155600000|2022-02-18 03:40:00|11516.5|11515.9|11514.3|11513.3|11518.2|11517.5|11513.6|11512.8|356
1645155900000|2022-02-18 03:45:00|11514.2|11513.2|11516.2|11515.2|11517.3|11516.4|11514|11513.1|392
1645156200000|2022-02-18 03:50:00|11516.3|11515.3|11515.2|11514.5|11516.5|11515.6|11514.3|11513.5|211
1645156500000|2022-02-18 03:55:00|11515.3|11514.3|11513.9|11513.2|11515.5|11514.8|11513.1|11512.3|270
1645156800000|2022-02-18 04:00:00|11513.8|11513.1|11516.1|11515.1|11516.2|11515.3|11513|11512.2|249
1645157100000|2022-02-18 04:05:00|11516|11515.3|11516.3|11515.3|11516.4|11515.6|11514.9|11514.1|218
1645157400000|2022-02-18 04:10:00|11516.2|11515.2|11517.6|11516.6|11518.9|11517.9|11516.1|11515.1|285
1645157700000|2022-02-18 04:15:00|11517.7|11516.7|11517.4|11516.7|11517.7|11516.9|11516|11515.1|227
1645158000000|2022-02-18 04:20:00|11517.5|11516.5|11518.7|11518|11518.8|11518.1|11516.4|11515.5|238
1645158300000|2022-02-18 04:25:00|11518.8|11518.1|11519.6|11518.9|11520.7|11520|11518.8|11518|261
1645158600000|2022-02-18 04:30:00|11519.7|11519|11518.8|11517.8|11519.8|11519|11517.5|11516.8|398
1645158900000|2022-02-18 04:35:00|11518.6|11517.9|11518.1|11517.4|11519.6|11518.8|11518|11517.2|239
1645159200000|2022-02-18 04:40:00|11518|11517.3|11517.9|11516.9|11519.4|11518.6|11517|11516.3|216
1645159500000|2022-02-18 04:45:00|11517.8|11516.8|11518.1|11517.4|11519.6|11518.8|11517.6|11516.7|207
1645159800000|2022-02-18 04:50:00|11518.2|11517.5|11518.5|11517.8|11519.2|11518.4|11518|11517.2|226
1645160100000|2022-02-18 04:55:00|11518.1|11517.4|11518.8|11517.8|11519.5|11518.7|11517.9|11517|264
1645160400000|2022-02-18 05:00:00|11518.7|11517.7|11518.5|11517.8|11519.9|11519.2|11518.4|11517.7|201
1645160700000|2022-02-18 05:05:00|11518.6|11517.9|11517.7|11517|11519|11518.2|11517.6|11516.7|137
1645161000000|2022-02-18 05:10:00|11517.8|11517.1|11517.8|11517.1|11518.6|11517.9|11516.9|11516|239
1645161300000|2022-02-18 05:15:00|11517.7|11517|11517.4|11516.7|11518.3|11517.6|11517.1|11516.2|330
1645161600000|2022-02-18 05:20:00|11517.3|11516.6|11517.5|11516.5|11518.2|11517.5|11516.8|11516|227
1645161900000|2022-02-18 05:25:00|11517.4|11516.4|11518.9|11517.9|11519|11518.2|11517.1|11516.3|315
1645162200000|2022-02-18 05:30:00|11518.7|11518|11519.8|11519.1|11520.3|11519.5|11518.7|11517.8|232
1645162500000|2022-02-18 05:35:00|11519.5|11518.8|11521.9|11521.2|11523.5|11522.8|11519.5|11518.8|214
1645162800000|2022-02-18 05:40:00|11521.7|11521|11520.8|11519.8|11523|11522.1|11520.6|11519.8|239
1645163100000|2022-02-18 05:45:00|11520.9|11519.9|11520|11519.3|11521|11520.2|11519.8|11519.1|189
1645163400000|2022-02-18 05:50:00|11519.9|11519.2|11520.1|11519.4|11520.8|11519.9|11519.6|11518.9|229
1645163700000|2022-02-18 05:55:00|11520|11519.3|11521.5|11520.8|11522.8|11522.1|11520|11519.3|276
1645164000000|2022-02-18 06:00:00|11521.4|11520.7|11520.4|11519.7|11522|11521.3|11519.4|11518.6|311
1645164300000|2022-02-18 06:05:00|11520.5|11519.8|11519.3|11518.6|11520.9|11520.1|11517.5|11516.7|438
1645164600000|2022-02-18 06:10:00|11519.2|11518.5|11517.6|11516.6|11520.1|11519.2|11517.4|11516.6|305
1645164900000|2022-02-18 06:15:00|11517.5|11516.5|11518.2|11517.2|11518.5|11517.8|11516|11515.3|183
1645165200000|2022-02-18 06:20:00|11518.1|11517.4|11518.2|11517.2|11518.9|11518.1|11517.2|11516.4|156
1645165500000|2022-02-18 06:25:00|11518.3|11517.6|11518.6|11517.6|11519.3|11518.5|11518|11517.2|234
1645165800000|2022-02-18 06:30:00|11518.7|11517.7|11517.5|11516.8|11520|11519.2|11517.5|11516.8|180
1645166100000|2022-02-18 06:35:00|11517.7|11516.7|11516.5|11515.8|11518.4|11517.6|11516|11515.3|211
1645166400000|2022-02-18 06:40:00|11516.6|11515.9|11517.5|11516.8|11518.1|11517.4|11516|11515.2|118
1645166700000|2022-02-18 06:45:00|11517.1|11516.4|11518.1|11517.4|11519.2|11518.5|11517.1|11516.2|188
1645167000000|2022-02-18 06:50:00|11518.2|11517.5|11518|11517.3|11519|11518.2|11517|11516.2|137
1645167300000|2022-02-18 06:55:00|11518.1|11517.1|11517.6|11516.6|11518.1|11517.4|11516.9|11516.2|135
1645167600000|2022-02-18 07:00:00|11517.7|11516.7|11516.9|11516.2|11518.6|11517.6|11516.3|11515.4|388
1645167900000|2022-02-18 07:05:00|11517.1|11516.1|11516.7|11515.7|11519.8|11519.1|11516.6|11515.7|419
1645168200000|2022-02-18 07:10:00|11516.4|11515.6|11513.8|11512.8|11516.5|11515.6|11512.6|11511.8|421
1645168500000|2022-02-18 07:15:00|11513.7|11512.7|11515.2|11514.5|11515.5|11514.6|11512.5|11511.8|340
1645168800000|2022-02-18 07:20:00|11515.1|11514.4|11511.6|11510.9|11515.6|11514.8|11511.2|11510.4|216
1645169100000|2022-02-18 07:25:00|11511.5|11510.8|11511.5|11510.5|11512.4|11511.6|11510.7|11509.8|263
1645169400000|2022-02-18 07:30:00|11511.6|11510.6|11507.3|11506.3|11512.2|11511.2|11506.1|11505.1|381
1645169700000|2022-02-18 07:35:00|11507.4|11506.4|11508.8|11507.8|11509.4|11508.4|11506|11505.1|495
1645170000000|2022-02-18 07:40:00|11509|11508|11510.1|11509.1|11511|11510|11508|11507.1|482
1645170300000|2022-02-18 07:45:00|11510.2|11509.2|11510.6|11509.6|11511.5|11510.5|11509.2|11508.3|451
1645170600000|2022-02-18 07:50:00|11510.7|11509.7|11511.5|11510.5|11513|11512|11510.6|11509.7|431
1645170900000|2022-02-18 07:55:00|11511.6|11510.6|11512.7|11511.7|11513.2|11512.5|11510.3|11509.4|536
1645171200000|2022-02-18 08:00:00|11512.6|11511.6|11512.8|11511.8|11513.8|11512.9|11511.1|11510.4|789
1645171500000|2022-02-18 08:05:00|11512.5|11511.5|11514|11513|11514.4|11513.5|11511.6|11510.7|733
1645171800000|2022-02-18 08:10:00|11514.1|11513.1|11513.6|11512.9|11515.8|11514.9|11512.8|11511.9|583
1645172100000|2022-02-18 08:15:00|11513.9|11513.2|11512.8|11511.8|11515.3|11514.5|11512.4|11511.6|557
1645172400000|2022-02-18 08:20:00|11512.9|11511.9|11514.1|11513.1|11514.2|11513.3|11511.9|11511.2|484
1645172700000|2022-02-18 08:25:00|11514.3|11513.3|11515.7|11514.7|11516.5|11515.6|11513.5|11512.5|518
1645173000000|2022-02-18 08:30:00|11515.5|11514.5|11519.5|11518.5|11519.7|11518.8|11515.4|11514.4|484
1645173300000|2022-02-18 08:35:00|11519.4|11518.7|11526.7|11525.7|11530.4|11529.4|11518.9|11517.9|589
1645173600000|2022-02-18 08:40:00|11526.6|11525.6|11523.4|11522.4|11529.8|11528.9|11523.1|11522.1|598
1645173900000|2022-02-18 08:45:00|11523.5|11522.5|11521|11520|11525.5|11524.6|11520.7|11519.9|613
1645174200000|2022-02-18 08:50:00|11521.1|11520.1|11521.5|11520.5|11525.5|11524.5|11520.9|11520|695
1645174500000|2022-02-18 08:55:00|11521.4|11520.4|11519.9|11518.9|11521.7|11520.9|11518.7|11518|657
1645174800000|2022-02-18 09:00:00|11519.5|11518.8|11519.5|11518.5|11520.6|11519.6|11517.3|11516.3|697
1645175100000|2022-02-18 09:05:00|11519.7|11518.7|11517.9|11516.9|11521.8|11520.8|11517|11516.1|464
1645175400000|2022-02-18 09:10:00|11517.8|11516.8|11516.2|11515.2|11518.3|11517.5|11514.9|11513.9|526
1645175700000|2022-02-18 09:15:00|11516.1|11515.1|11518.1|11517.1|11518.9|11517.9|11515.6|11514.9|428
1645176000000|2022-02-18 09:20:00|11518|11517|11517.1|11516.4|11518.6|11517.7|11516.9|11516.1|404
1645176300000|2022-02-18 09:25:00|11517|11516.3|11516.9|11515.9|11520.3|11519.3|11516.7|11515.7|468
1645176600000|2022-02-18 09:30:00|11516.8|11515.8|11516.4|11515.4|11517.6|11516.6|11513|11512|578
1645176900000|2022-02-18 09:35:00|11516.5|11515.5|11517.6|11516.6|11518.5|11517.5|11515.8|11514.8|433
1645177200000|2022-02-18 09:40:00|11517.5|11516.5|11516.8|11515.8|11519|11518|11516.7|11515.7|332
1645177500000|2022-02-18 09:45:00|11516.5|11515.9|11516.3|11515.3|11517|11516|11514.8|11513.8|358
1645177800000|2022-02-18 09:50:00|11516.2|11515.2|11515.3|11514.3|11517.8|11517|11514|11513.2|303
1645178100000|2022-02-18 09:55:00|11515.2|11514.5|11515.9|11514.9|11516.7|11515.7|11514.2|11513.3|419
1645178400000|2022-02-18 10:00:00|11515.7|11515|11516.9|11515.9|11518.8|11517.8|11515.1|11514.1|449
1645178700000|2022-02-18 10:05:00|11517.1|11516.2|11516.2|11515.2|11518.1|11517.2|11514.1|11513.1|424
1645179000000|2022-02-18 10:10:00|11516.1|11515.1|11517.5|11516.5|11517.8|11516.8|11514.1|11513.3|456
1645179300000|2022-02-18 10:15:00|11517.6|11516.6|11516.9|11515.9|11519.1|11518.3|11516.8|11515.8|350
1645179600000|2022-02-18 10:20:00|11517|11516|11517.8|11517.1|11518|11517.2|11516.6|11515.6|205
1645179900000|2022-02-18 10:25:00|11517.9|11517.2|11517.4|11516.4|11519.2|11518.4|11516.8|11515.9|327
1645180200000|2022-02-18 10:30:00|11517.1|11516.2|11517.5|11516.5|11519.6|11518.6|11516.9|11516.1|326
1645180500000|2022-02-18 10:35:00|11517.4|11516.4|11518|11517|11518.3|11517.3|11516|11515.1|282
1645180800000|2022-02-18 10:40:00|11517.8|11517.1|11518.9|11517.9|11520.2|11519.2|11517.4|11516.4|258
1645181100000|2022-02-18 10:45:00|11518.7|11518|11519.6|11518.6|11520.2|11519.4|11518.4|11517.4|353
1645181400000|2022-02-18 10:50:00|11519.7|11518.7|11519.6|11518.6|11520.1|11519.1|11518.5|11517.6|377
1645181700000|2022-02-18 10:55:00|11519.5|11518.5|11518.9|11517.9|11520|11519|11518.5|11517.5|389
1645182000000|2022-02-18 11:00:00|11519|11518|11518.8|11517.8|11519.4|11518.5|11517.7|11516.9|327
1645182300000|2022-02-18 11:05:00|11518.9|11517.9|11522.6|11521.6|11523.5|11522.5|11518.6|11517.9|296
1645182600000|2022-02-18 11:10:00|11522.7|11521.7|11522|11521|11523.3|11522.6|11521.8|11521|338
1645182900000|2022-02-18 11:15:00|11521.9|11520.9|11521.2|11520.5|11523.1|11522.3|11521.1|11520.3|378
1645183200000|2022-02-18 11:20:00|11521|11520.3|11524|11523.3|11524.3|11523.6|11521|11520.2|396
1645183500000|2022-02-18 11:25:00|11524.1|11523.1|11522.5|11521.5|11524.7|11523.9|11521.8|11521|440
1645183800000|2022-02-18 11:30:00|11522.6|11521.6|11522.1|11521.1|11523.4|11522.4|11521|11520.1|497
1645184100000|2022-02-18 11:35:00|11521.8|11521.2|11520.9|11519.9|11522.2|11521.2|11520.4|11519.5|369
1645184400000|2022-02-18 11:40:00|11520.8|11519.8|11519.5|11518.5|11521.7|11520.8|11519.1|11518.3|313
1645184700000|2022-02-18 11:45:00|11519.3|11518.6|11518.4|11517.4|11520.7|11519.8|11518.2|11517.3|271
1645185000000|2022-02-18 11:50:00|11518.3|11517.3|11518|11517.3|11519.1|11518.2|11517.6|11516.8|289
1645185300000|2022-02-18 11:55:00|11518.2|11517.2|11516.7|11515.7|11519.2|11518.4|11516.2|11515.2|331
1645185600000|2022-02-18 12:00:00|11516.4|11515.4|11516.2|11515.2|11516.6|11515.7|11514.8|11513.9|335
1645185900000|2022-02-18 12:05:00|11516.3|11515.3|11517.3|11516.3|11517.9|11517.1|11516.1|11515.2|342
1645186200000|2022-02-18 12:10:00|11517.4|11516.7|11515.1|11514.1|11517.8|11516.8|11514.2|11513.4|313
1645186500000|2022-02-18 12:15:00|11515.2|11514.2|11514.9|11514.2|11516.9|11516.1|11514.7|11513.8|263
1645186800000|2022-02-18 12:20:00|11515|11514.3|11516.8|11515.8|11517.6|11516.7|11514.4|11513.5|270
1645187100000|2022-02-18 12:25:00|11516.7|11515.7|11517.1|11516.1|11517.9|11517|11516.3|11515.4|266
1645187400000|2022-02-18 12:30:00|11517.2|11516.2|11516.6|11515.6|11517.3|11516.5|11515.7|11514.8|279
1645187700000|2022-02-18 12:35:00|11516.5|11515.8|11515.1|11514.4|11516.7|11515.8|11514.8|11514.1|298
1645188000000|2022-02-18 12:40:00|11515.3|11514.6|11513.9|11513.2|11516.6|11515.9|11513.9|11513.1|373
1645188300000|2022-02-18 12:45:00|11513.7|11513|11511.1|11510.4|11514.2|11513.3|11510.7|11510|231
1645188600000|2022-02-18 12:50:00|11511.2|11510.2|11512.3|11511.3|11513|11512.2|11511.1|11510.2|304
1645188900000|2022-02-18 12:55:00|11512.2|11511.2|11513.5|11512.5|11514.3|11513.6|11512.1|11511.1|539
1645189200000|2022-02-18 13:00:00|11513.4|11512.4|11514.3|11513.6|11515.5|11514.6|11511.6|11510.8|560
1645189500000|2022-02-18 13:05:00|11514.4|11513.7|11505.1|11504.1|11514.8|11514.1|11502.6|11501.7|575
1645189800000|2022-02-18 13:10:00|11505.2|11504.5|11503.4|11502.4|11507|11506|11502.9|11502.1|1053
1645190100000|2022-02-18 13:15:00|11503.3|11502.3|11505.6|11504.9|11506.6|11505.7|11502.5|11501.5|809
1645190400000|2022-02-18 13:20:00|11505.7|11505|11503.9|11503.2|11505.7|11505|11502.6|11501.9|758
1645190700000|2022-02-18 13:25:00|11504.3|11503.6|11506.3|11505.3|11506.4|11505.4|11501.8|11501|774
1645191000000|2022-02-18 13:30:00|11506.2|11505.2|11504.4|11503.7|11506.4|11505.4|11501.8|11500.8|700
1645191300000|2022-02-18 13:35:00|11504.5|11503.8|11506.8|11506.1|11507.3|11506.4|11503.1|11502.2|668
1645191600000|2022-02-18 13:40:00|11506.7|11506|11503.9|11503.2|11507.6|11506.8|11503.7|11502.9|509
1645191900000|2022-02-18 13:45:00|11504|11503.3|11507.4|11506.4|11508.2|11507.4|11502.3|11501.5|587
1645192200000|2022-02-18 13:50:00|11507.3|11506.6|11506.7|11505.7|11509.7|11508.8|11505.5|11504.8|560
1645192500000|2022-02-18 13:55:00|11506.6|11505.6|11508.4|11507.4|11509.1|11508.3|11505.9|11504.9|619
1645192800000|2022-02-18 14:00:00|11508.3|11507.3|11509.7|11508.7|11510.3|11509.4|11506.5|11505.6|625
1645193100000|2022-02-18 14:05:00|11509.6|11508.6|11512.1|11511.4|11513.1|11512.2|11508.3|11507.4|657
1645193400000|2022-02-18 14:10:00|11512.2|11511.2|11508.8|11508.1|11513|11512.1|11508.7|11507.9|690
1645193700000|2022-02-18 14:15:00|11508.7|11508|11507.1|11506.4|11509.4|11508.5|11506.1|11505.2|584
1645194000000|2022-02-18 14:20:00|11507.3|11506.3|11506.4|11505.7|11509.7|11508.7|11505.7|11505|520
1645194300000|2022-02-18 14:25:00|11506.3|11505.6|11506.3|11505.6|11508.4|11507.6|11504.7|11504|665
1645194600000|2022-02-18 14:30:00|11506.5|11505.8|11502.1|11501.1|11506.9|11506|11501.9|11501|784
1645194900000|2022-02-18 14:35:00|11502|11501|11502.1|11501.4|11503.9|11502.9|11497.6|11496.6|816
1645195200000|2022-02-18 14:40:00|11502.3|11501.6|11500|11499.3|11502.6|11501.6|11497.7|11496.9|685
1645195500000|2022-02-18 14:45:00|11500.1|11499.4|11504.5|11503.8|11505.6|11504.8|11498.7|11497.7|767
1645195800000|2022-02-18 14:50:00|11504.1|11503.4|11506.6|11505.6|11506.7|11505.9|11502.4|11501.4|731
1645196100000|2022-02-18 14:55:00|11506.1|11505.4|11504.3|11502.5|11506.7|11505.9|11502.5|11501.6|569
1645196400000|2022-02-18 15:00:00|11504|11502.6|11503.2|11502.2|11506.7|11505.8|11502.4|11501.5|791
1645196700000|2022-02-18 15:05:00|11503.3|11502.3|11501.6|11500.9|11504|11503.1|11501.6|11500.9|657
1645197000000|2022-02-18 15:10:00|11501.7|11501|11502.2|11501.5|11504|11503.3|11500.6|11499.8|639
1645197300000|2022-02-18 15:15:00|11502.1|11501.1|11502.8|11501.8|11503.2|11502.3|11500.6|11499.7|658
1645197600000|2022-02-18 15:20:00|11502.9|11502.1|11506.4|11505.4|11506.6|11505.7|11502.2|11501.5|428
1645197900000|2022-02-18 15:25:00|11506|11505.3|11504.5|11503.5|11506.6|11505.9|11503.7|11502.8|411
1645198200000|2022-02-18 15:30:00|11504.4|11503.4|11502.4|11501.4|11504.7|11503.8|11501.9|11501.1|514
1645198500000|2022-02-18 15:35:00|11502.5|11501.5|11503.7|11502.7|11503.7|11502.9|11501.1|11500.2|382
1645198800000|2022-02-18 15:40:00|11503.9|11502.9|11512.6|11511.6|11513.1|11512.2|11503.8|11502.8|738
1645199100000|2022-02-18 15:45:00|11513|11512.3|11509.7|11509|11513.2|11512.4|11507.5|11506.5|819
1645199400000|2022-02-18 15:50:00|11509.4|11508.7|11517|11516|11517.5|11516.8|11507.1|11506.1|860
1645199700000|2022-02-18 15:55:00|11516.8|11516.1|11515.8|11514.8|11518.1|11517.4|11513.4|11512.5|761
1645200000000|2022-02-18 16:00:00|11515.6|11514.9|11509.4|11508.4|11516.3|11515.6|11506.7|11505.7|849
1645200300000|2022-02-18 16:05:00|11509.2|11508.5|11510.6|11509.9|11511.7|11510.7|11508.1|11507.1|1024
1645200600000|2022-02-18 16:10:00|11510.5|11509.5|11511.3|11510.3|11511.8|11510.9|11508.9|11508|651
1645200900000|2022-02-18 16:15:00|11511.2|11510.5|11513.4|11512.4|11514|11513|11509.4|11508.6|644
1645201200000|2022-02-18 16:20:00|11513.7|11512.7|11512.2|11511.2|11514.6|11513.6|11511.9|11511.1|502
1645201500000|2022-02-18 16:25:00|11512.3|11511.3|11513.7|11512.7|11514.2|11513.4|11511.7|11510.8|578
1645201800000|2022-02-18 16:30:00|11513.8|11512.8|11512.3|11511.3|11513.9|11513.1|11511.7|11510.8|533
1645202100000|2022-02-18 16:35:00|11512.4|11511.4|11513.9|11512.9|11514.7|11513.7|11511.3|11510.5|374
1645202400000|2022-02-18 16:40:00|11513.8|11512.8|11512.7|11511.7|11516|11515.1|11512.7|11511.7|372
1645202700000|2022-02-18 16:45:00|11512.5|11511.5|11510.7|11510|11513.4|11512.6|11510.4|11509.4|459
1645203000000|2022-02-18 16:50:00|11510.9|11509.9|11509.8|11509.1|11512.5|11511.5|11509.4|11508.4|336
1645203300000|2022-02-18 16:55:00|11510|11509.3|11508.6|11507.6|11510.4|11509.6|11507.9|11507|463
1645203600000|2022-02-18 17:00:00|11508.5|11507.5|11507.5|11506.5|11509.3|11508.4|11505.4|11504.5|332
1645203900000|2022-02-18 17:05:00|11507.6|11506.6|11509.3|11508.3|11509.4|11508.4|11506.6|11505.7|321
1645204200000|2022-02-18 17:10:00|11509.2|11508.2|11508.5|11507.8|11511|11510.2|11508.5|11507.6|254
1645204500000|2022-02-18 17:15:00|11508.6|11507.6|11511.6|11510.6|11512.4|11511.4|11508|11507.3|344
1645204800000|2022-02-18 17:20:00|11511.7|11510.7|11509|11508|11511.8|11510.9|11508.6|11507.7|240
1645205100000|2022-02-18 17:25:00|11509.1|11508.1|11511.1|11510.1|11511.4|11510.4|11509.1|11508.1|218
1645205400000|2022-02-18 17:30:00|11511.2|11510.2|11508.2|11507.5|11511.3|11510.4|11507.4|11506.4|573
1645205700000|2022-02-18 17:35:00|11508.4|11507.4|11506.5|11505.5|11508.8|11507.8|11505.5|11504.5|490
1645206000000|2022-02-18 17:40:00|11506.6|11505.6|11507.9|11506.9|11510.6|11509.8|11506.3|11505.4|456
1645206300000|2022-02-18 17:45:00|11507.8|11506.8|11505.6|11504.6|11507.9|11506.9|11505|11504.2|340
1645206600000|2022-02-18 17:50:00|11505.4|11504.4|11505.9|11504.9|11506.8|11506|11504.4|11503.5|305
1645206900000|2022-02-18 17:55:00|11505.8|11504.8|11507.8|11506.8|11508.1|11507.3|11505.2|11504.3|251
1645207200000|2022-02-18 18:00:00|11507.9|11506.9|11505.8|11504.8|11508|11507.3|11505.7|11504.8|251
1645207500000|2022-02-18 18:05:00|11505.5|11504.6|11506.6|11505.6|11507.6|11506.6|11504.9|11504.1|301
1645207800000|2022-02-18 18:10:00|11507.1|11506.4|11505|11504|11507.6|11506.7|11504.9|11504|241
1645208100000|2022-02-18 18:15:00|11504.9|11503.9|11503.4|11502.4|11505.2|11504.3|11503.3|11502.3|236
1645208400000|2022-02-18 18:20:00|11503.5|11502.5|11502.9|11501.9|11504.3|11503.3|11502|11501.1|232
1645208700000|2022-02-18 18:25:00|11503|11502|11501.8|11500.8|11503.1|11502.1|11501.2|11500.3|227
1645209000000|2022-02-18 18:30:00|11501.9|11500.9|11500.6|11499.9|11502.4|11501.5|11500.6|11499.7|270
1645209300000|2022-02-18 18:35:00|11500.7|11500|11501.6|11500.9|11502|11501.1|11500.4|11499.4|158
1645209600000|2022-02-18 18:40:00|11501.5|11500.8|11502.4|11501.7|11502.6|11501.7|11501.3|11500.4|163
1645209900000|2022-02-18 18:45:00|11502.3|11501.6|11503.4|11502.7|11503.9|11503|11502.3|11501.5|175
1645210200000|2022-02-18 18:50:00|11503.6|11502.6|11503.9|11502.9|11504|11503.2|11503.2|11502.4|118
1645210500000|2022-02-18 18:55:00|11503.8|11503.1|11503.1|11502.4|11504.5|11503.7|11502.8|11502.1|158
1645210800000|2022-02-18 19:00:00|11503.2|11502.5|11504.4|11503.7|11505.1|11504.3|11503.1|11502.4|145
1645211100000|2022-02-18 19:05:00|11504.3|11503.6|11504.3|11503.3|11504.6|11503.9|11503.8|11503.1|109
1645211400000|2022-02-18 19:10:00|11504.2|11503.2|11503.5|11502.8|11504.4|11503.6|11503.1|11502.3|138
1645211700000|2022-02-18 19:15:00|11503.6|11502.9|11503.7|11502.7|11505.5|11504.6|11503.4|11502.5|247
1645212000000|2022-02-18 19:20:00|11503.6|11502.6|11504.9|11503.9|11504.9|11504|11501.2|11500.5|275
1645212300000|2022-02-18 19:25:00|11505|11504|11504.6|11503.6|11505.4|11504.6|11504.2|11503.2|219
1645212600000|2022-02-18 19:30:00|11504.5|11503.5|11504.5|11503.8|11504.9|11504.1|11503.6|11502.8|330
1645212900000|2022-02-18 19:35:00|11504.4|11503.7|11504.5|11503.5|11505.2|11504.2|11504|11503.2|313
1645213200000|2022-02-18 19:40:00|11504.6|11503.6|11504.8|11503.8|11506.1|11505.2|11504.3|11503.4|306
1645213500000|2022-02-18 19:45:00|11504.7|11503.7|11506.4|11505.4|11506.9|11506|11504.7|11503.7|284
1645213800000|2022-02-18 19:50:00|11505.9|11505.2|11506.6|11505.6|11506.8|11505.9|11505.2|11504.2|264
1645214100000|2022-02-18 19:55:00|11506.7|11505.7|11508.5|11507.5|11508.8|11508|11506.5|11505.6|344
1645214400000|2022-02-18 20:00:00|11508.4|11507.7|11509.8|11508.8|11510.1|11509.2|11508.2|11507.3|328
1645214700000|2022-02-18 20:05:00|11509.9|11508.9|11508.3|11507.3|11510.1|11509.1|11507.5|11506.6|242
1645215000000|2022-02-18 20:10:00|11508.2|11507.2|11507.1|11506.1|11508.6|11507.7|11507.1|11506.1|240
1645215300000|2022-02-18 20:15:00|11507.2|11506.2|11504.4|11503.4|11507.4|11506.4|11504.3|11503.3|204
1645215600000|2022-02-18 20:20:00|11504.5|11503.5|11503.3|11502.3|11504.5|11503.5|11502.9|11501.9|177
1645215900000|2022-02-18 20:25:00|11503.4|11502.4|11503.9|11502.9|11505.2|11504.2|11503|11502|144
1645216200000|2022-02-18 20:30:00|11503.7|11502.7|11505.4|11504.4|11506.4|11505.4|11503.4|11502.4|187
1645216500000|2022-02-18 20:35:00|11505.2|11504.5|11507.6|11506.6|11507.7|11506.7|11505.2|11504.4|185
1645216800000|2022-02-18 20:40:00|11507.5|11506.5|11509.1|11508.1|11509.5|11508.5|11507|11506|217
1645217100000|2022-02-18 20:45:00|11509.2|11508.2|11510|11509|11510.2|11509.4|11507.7|11506.7|335
1645217400000|2022-02-18 20:50:00|11509.9|11508.9|11509.4|11508.4|11509.9|11508.9|11507.9|11506.9|214
1645217700000|2022-02-18 20:55:00|11509.5|11508.5|11509.2|11508.2|11509.5|11508.6|11508.1|11507.2|210
1645218000000|2022-02-18 21:00:00|11509.7|11508.7|11509.5|11508.5|11512.8|11511.8|11509.4|11508.4|328
1645218300000|2022-02-18 21:05:00|11509.6|11508.6|11509.9|11508.9|11510.9|11509.9|11509.6|11508.6|123
1645218600000|2022-02-18 21:10:00|11509.8|11508.8|11508.4|11507.4|11509.8|11508.8|11508.2|11507.2|140
1645218900000|2022-02-18 21:15:00|11508.3|11507.3|11506.2|11505.2|11508.4|11507.4|11506.1|11505.1|172
1645219200000|2022-02-18 21:20:00|11506|11505|11505.5|11504.8|11506.7|11505.7|11505|11504|172
1645219500000|2022-02-18 21:25:00|11505.7|11504.7|11506.5|11505.5|11507.4|11506.4|11505.3|11504.3|192
1645219800000|2022-02-18 21:30:00|11506.7|11505.7|11506.9|11505.9|11507.4|11506.4|11506.1|11505.1|124
1645220100000|2022-02-18 21:35:00|11506.8|11505.8|11507.7|11506.7|11507.9|11506.9|11505.9|11504.9|178
1645220400000|2022-02-18 21:40:00|11507.8|11506.8|11506.5|11505.5|11507.8|11506.8|11506.1|11505.1|161
1645220700000|2022-02-18 21:45:00|11506.6|11505.6|11506.4|11505.4|11506.9|11505.9|11505.8|11504.8|163
1645221000000|2022-02-18 21:50:00|11506.7|11505.7|11505|11504|11507.9|11506.9|11504.4|11502.3|191
1645221300000|2022-02-18 21:55:00|11505.6|11504.6|11506.3|11501.1|11509.4|11504.9|11502.7|11499.6|333
1645390800000|2022-02-20 21:00:00|11497.9|11489.6|11499.6|11493.6|11502.9|11496.5|11496.1|11487.8|50
1645391100000|2022-02-20 21:05:00|11497.5|11495.5|11502.8|11493.4|11503.6|11496.4|11497.5|11493.2|50
1645391400000|2022-02-20 21:10:00|11500.2|11498.2|11502.4|11495.5|11503.6|11498.7|11500.2|11493.2|54
1645391700000|2022-02-20 21:15:00|11502.1|11495.6|11520.9|11508.9|11521.7|11509.7|11500.7|11492.9|69
1645392000000|2022-02-20 21:20:00|11504|11498.7|11500.2|11498.2|11511.2|11499.9|11497.7|11492.6|92
1645392300000|2022-02-20 21:25:00|11500.8|11495.2|11501.5|11496.6|11501.5|11498.1|11499.4|11495.2|37
1645392600000|2022-02-20 21:30:00|11500.9|11495.8|11500.8|11495.2|11501.5|11497.6|11499.6|11495.2|24
1645392900000|2022-02-20 21:35:00|11501.5|11496.6|11499|11497|11501.5|11497.7|11499|11495.2|29
1645393200000|2022-02-20 21:40:00|11499.5|11497.5|11501.8|11493.6|11502.6|11497.5|11499|11493.2|24
1645393500000|2022-02-20 21:45:00|11502.2|11493.2|11501.4|11495.1|11503.7|11498.9|11500.5|11493.2|19
1645393800000|2022-02-20 21:50:00|11501.9|11497|11497.6|11495.6|11501.9|11497.8|11494.5|11492.5|32
1645394100000|2022-02-20 21:55:00|11497.5|11495.5|11505.8|11500.6|11508|11502.8|11497.5|11494.9|80
1645394400000|2022-02-20 22:00:00|11505.3|11500|11507.5|11501.5|11513|11503.8|11503.9|11495.7|593
1645394700000|2022-02-20 22:05:00|11507.7|11501.7|11505.3|11501.5|11509|11503.8|11503.5|11497.5|1003
1645395000000|2022-02-20 22:10:00|11505.8|11502|11504.1|11498.1|11506.7|11503.5|11503.7|11497.7|1085
1645395300000|2022-02-20 22:15:00|11504.4|11498.4|11505|11499.7|11505.1|11500.4|11503.6|11497.7|149
1645395600000|2022-02-20 22:20:00|11504.6|11498.6|11502.7|11496.7|11505.7|11501.5|11502|11496.4|294
1645395900000|2022-02-20 22:25:00|11501.2|11497.1|11503|11499.6|11505.1|11500.2|11500.8|11496.2|1107
1645396200000|2022-02-20 22:30:00|11503.1|11499.5|11502.7|11499.2|11505|11500.6|11502.1|11498.3|633
1645396500000|2022-02-20 22:35:00|11502.5|11499.1|11502.2|11499.9|11503.3|11500|11502|11497.6|802
1645396800000|2022-02-20 22:40:00|11502.1|11499.8|11501.3|11497.1|11503.2|11499.9|11500.3|11495.2|482
1645397100000|2022-02-20 22:45:00|11501.2|11497|11501|11497.5|11501.3|11497.7|11501|11496.9|260
1645397400000|2022-02-20 22:50:00|11501.1|11497.4|11501.2|11497.4|11501.3|11497.8|11500.9|11497|279
1645397700000|2022-02-20 22:55:00|11501.3|11497.6|11500.2|11496.2|11501.8|11497.8|11498.9|11492.9|630
1645398000000|2022-02-20 23:00:00|11500.4|11495.7|11494.1|11492.4|11502.4|11498.6|11492.9|11490.8|1430
1645398300000|2022-02-20 23:05:00|11494|11492.5|11491|11490|11495.3|11494|11490.9|11489.6|631
1645398600000|2022-02-20 23:10:00|11491.1|11490.1|11490.6|11489.6|11492.8|11491.7|11490.3|11489|429
1645398900000|2022-02-20 23:15:00|11490.7|11489.7|11488.9|11487.9|11490.7|11489.7|11487.7|11486.8|309
1645399200000|2022-02-20 23:20:00|11489.1|11488.1|11488.6|11487.6|11489.9|11488.9|11487.9|11486.9|400
1645399500000|2022-02-20 23:25:00|11488.7|11487.7|11489.4|11488.4|11490.1|11489.1|11487.8|11486.8|522
1645399800000|2022-02-20 23:30:00|11489.5|11488.5|11490|11489|11490.4|11489.4|11487.9|11487.1|456
1645400100000|2022-02-20 23:35:00|11490.1|11489.1|11494.1|11493.1|11495|11494|11489.6|11488.6|527
1645400400000|2022-02-20 23:40:00|11494.4|11493.4|11491.8|11490.8|11495|11494|11491.3|11490.4|553
1645400700000|2022-02-20 23:45:00|11492|11491|11492.1|11491.1|11493.4|11492.4|11490.5|11489.5|405
1645401000000|2022-02-20 23:50:00|11492.2|11491.2|11494.6|11493.6|11494.8|11493.8|11492.1|11491.1|209
1645401300000|2022-02-20 23:55:00|11494.7|11493.7|11497.1|11496.1|11497.2|11496.2|11494.7|11493.7|118
1645401600000|2022-02-21 00:00:00|11496.4|11495.4|11491.5|11490.5|11496.9|11495.9|11490.2|11489.2|475
1645401900000|2022-02-21 00:05:00|11491.6|11490.6|11489.3|11488.6|11495.4|11494.4|11489.2|11488.4|396
1645402200000|2022-02-21 00:10:00|11489.5|11488.5|11491.7|11490.7|11492.8|11491.9|11488.9|11487.9|364
1645402500000|2022-02-21 00:15:00|11491.8|11490.8|11489.3|11488.6|11491.8|11490.8|11488.5|11487.7|485
1645402800000|2022-02-21 00:20:00|11489.2|11488.5|11489.9|11488.9|11490.2|11489.3|11488.1|11487.3|322
1645403100000|2022-02-21 00:25:00|11490|11489|11490.3|11489.3|11491.4|11490.5|11489|11488.3|383
1645403400000|2022-02-21 00:30:00|11490.4|11489.4|11492.4|11491.4|11492.6|11491.7|11489.2|11488.3|293
1645403700000|2022-02-21 00:35:00|11492.3|11491.7|11490.2|11489.2|11492.9|11492|11489.9|11489|244
1645404000000|2022-02-21 00:40:00|11490.3|11489.3|11491.7|11491|11492.2|11491.4|11489.2|11488.3|185
1645404300000|2022-02-21 00:45:00|11491.8|11491.1|11492|11491|11492.7|11491.9|11491|11490.1|257
1645404600000|2022-02-21 00:50:00|11491.9|11491.2|11505.9|11504.9|11509.2|11508.2|11490.7|11489.8|872
1645404900000|2022-02-21 00:55:00|11506.4|11505.4|11508.1|11507.1|11511.8|11510.8|11503|11502|980
1645405200000|2022-02-21 01:00:00|11507.9|11506.9|11501.3|11500.3|11508.3|11507.3|11500.2|11499.2|741
1645405500000|2022-02-21 01:05:00|11501.4|11500.4|11507.2|11506.2|11507.3|11506.3|11500.8|11499.8|522
1645405800000|2022-02-21 01:10:00|11507.5|11506.5|11508.5|11507.5|11513.1|11512.2|11505.7|11504.8|591
1645406100000|2022-02-21 01:15:00|11508.4|11507.4|11505.1|11504.1|11508.4|11507.4|11504.4|11503.4|537
1645406400000|2022-02-21 01:20:00|11505|11504|11503.7|11502.7|11506|11505|11501.7|11500.7|490
1645406700000|2022-02-21 01:25:00|11503.8|11502.8|11502.2|11501.2|11506|11505|11502.2|11501.2|398
1645407000000|2022-02-21 01:30:00|11502.1|11501.1|11504.4|11503.4|11507.7|11506.8|11501.4|11500.4|563
1645407300000|2022-02-21 01:35:00|11504.5|11503.5|11505.5|11504.5|11507|11506|11503.5|11502.5|595
1645407600000|2022-02-21 01:40:00|11505.6|11504.6|11504.7|11503.7|11509|11508|11502.2|11501.2|665
1645407900000|2022-02-21 01:45:00|11504.9|11503.9|11502.7|11501.7|11505.7|11504.8|11501.8|11500.8|522
1645408200000|2022-02-21 01:50:00|11502.6|11501.6|11500.5|11499.5|11502.9|11502|11498.6|11497.6|538
1645408500000|2022-02-21 01:55:00|11500.4|11499.4|11501.9|11500.9|11502.4|11501.4|11499.5|11498.8|472
1645408800000|2022-02-21 02:00:00|11501.7|11501|11502.6|11501.6|11502.7|11501.7|11500|11499|391
1645409100000|2022-02-21 02:05:00|11502.5|11501.5|11503.2|11502.2|11505.9|11504.9|11502.2|11501.2|320
1645409400000|2022-02-21 02:10:00|11503.3|11502.3|11498.5|11497.5|11504.3|11503.3|11498.3|11497.3|328
1645409700000|2022-02-21 02:15:00|11498.3|11497.3|11499.6|11498.6|11499.7|11498.7|11497.9|11496.9|283
1645410000000|2022-02-21 02:20:00|11499.4|11498.4|11500|11499.3|11501.1|11500.1|11499.3|11498.3|262
1645410300000|2022-02-21 02:25:00|11499.9|11499.2|11499.4|11498.4|11500.6|11499.9|11499.2|11498.3|163
1645410600000|2022-02-21 02:30:00|11499.5|11498.5|11500.5|11499.5|11500.7|11499.9|11499.1|11498.3|236
1645410900000|2022-02-21 02:35:00|11500.4|11499.4|11500.6|11499.9|11501|11500.2|11499.3|11498.3|187
1645411200000|2022-02-21 02:40:00|11500.5|11499.8|11500.7|11499.7|11500.8|11499.9|11499.9|11499|132
1645411500000|2022-02-21 02:45:00|11500.9|11499.9|11499.4|11498.4|11502.1|11501.2|11499.2|11498.4|274
1645411800000|2022-02-21 02:50:00|11499.5|11498.5|11498.8|11497.8|11500.1|11499.3|11498.8|11497.8|218
1645412100000|2022-02-21 02:55:00|11498.6|11497.9|11498.1|11497.4|11499.6|11498.8|11497.8|11496.9|275
1645412400000|2022-02-21 03:00:00|11498|11497.3|11497.4|11496.7|11498.3|11497.4|11496.9|11496.1|156
1645412700000|2022-02-21 03:05:00|11497.6|11496.6|11495.1|11494.4|11497.8|11497|11495|11494.2|168
1645413000000|2022-02-21 03:10:00|11495.2|11494.2|11494.2|11493.5|11495.7|11494.8|11493.7|11492.8|169
1645413300000|2022-02-21 03:15:00|11494.1|11493.4|11495.9|11494.9|11496.8|11495.8|11494.1|11493.4|186
1645413600000|2022-02-21 03:20:00|11496|11495|11496.8|11495.8|11496.8|11496|11495.3|11494.4|199
1645413900000|2022-02-21 03:25:00|11496.7|11495.7|11496.3|11495.3|11496.8|11496.1|11495.6|11494.6|265
1645414200000|2022-02-21 03:30:00|11496.4|11495.4|11493.5|11492.5|11496.6|11495.8|11489|11488.1|400
1645414500000|2022-02-21 03:35:00|11493.6|11492.6|11495.9|11494.9|11496|11495.2|11493.2|11492.3|443
1645414800000|2022-02-21 03:40:00|11495.7|11494.7|11495|11494|11495.8|11494.9|11493.8|11492.9|228
1645415100000|2022-02-21 03:45:00|11495.1|11494.1|11495|11494.3|11495.4|11494.6|11493.5|11492.5|293
1645415400000|2022-02-21 03:50:00|11494.9|11494.2|11495|11494.3|11495.3|11494.4|11493.8|11493|234
1645415700000|2022-02-21 03:55:00|11494.6|11493.9|11495.5|11494.8|11496|11495.1|11494.6|11493.7|234
1645416000000|2022-02-21 04:00:00|11494.8|11494.1|11495.3|11494.3|11495.3|11494.6|11492.9|11492.1|176
1645416300000|2022-02-21 04:05:00|11495.2|11494.5|11495|11494|11496|11495.2|11494.7|11493.9|173
1645416600000|2022-02-21 04:10:00|11495.1|11494.1|11497.1|11496.1|11497.1|11496.1|11494.4|11493.5|186
1645416900000|2022-02-21 04:15:00|11496.8|11496|11497.1|11496.1|11497.8|11496.9|11496.6|11495.8|211
1645417200000|2022-02-21 04:20:00|11497|11496|11496.8|11496.1|11498.3|11497.5|11496.6|11495.8|197
1645417500000|2022-02-21 04:25:00|11496.9|11496.2|11498.1|11497.1|11498.4|11497.7|11496.7|11495.8|270
1645417800000|2022-02-21 04:30:00|11498.3|11497.4|11497.8|11496.8|11498.9|11498|11496.9|11496|244
1645418100000|2022-02-21 04:35:00|11497.9|11497.1|11498.4|11497.7|11499.1|11498.2|11497.8|11497.1|114
1645418400000|2022-02-21 04:40:00|11498.3|11497.6|11498.8|11498.1|11499.1|11498.2|11497.7|11496.8|249
1645418700000|2022-02-21 04:45:00|11498.9|11498.2|11499.7|11499|11500.2|11499.4|11498.8|11498.1|150
1645419000000|2022-02-21 04:50:00|11499.6|11498.9|11499.6|11498.9|11500.2|11499.3|11499.4|11498.6|147
1645419300000|2022-02-21 04:55:00|11499.5|11498.8|11499|11498|11499.7|11498.9|11498.5|11497.6|189
1645419600000|2022-02-21 05:00:00|11498.9|11497.9|11499.6|11498.6|11499.8|11498.8|11497.7|11496.9|173
1645419900000|2022-02-21 05:05:00|11499.7|11498.7|11503.5|11502.5|11503.7|11502.7|11499.4|11498.5|201
1645420200000|2022-02-21 05:10:00|11503.4|11502.7|11500.6|11499.9|11503.5|11502.8|11500.6|11499.7|172
1645420500000|2022-02-21 05:15:00|11500.8|11499.8|11500.9|11499.9|11501.6|11500.8|11500.2|11499.3|122
1645420800000|2022-02-21 05:20:00|11500.7|11500|11499.4|11498.7|11501.7|11501|11499.2|11498.4|209
1645421100000|2022-02-21 05:25:00|11499.5|11498.8|11498.4|11497.7|11499.6|11498.8|11497.9|11496.9|231
1645421400000|2022-02-21 05:30:00|11498.6|11497.6|11497.6|11496.9|11498.7|11497.8|11497.3|11496.5|177
1645421700000|2022-02-21 05:35:00|11497.7|11497|11497.5|11496.8|11498.5|11497.6|11497.4|11496.6|166
1645422000000|2022-02-21 05:40:00|11497.6|11496.6|11498.1|11497.4|11498.8|11498.1|11497.3|11496.6|93
1645422300000|2022-02-21 05:45:00|11498.2|11497.5|11495.8|11495.1|11498.5|11497.7|11495.7|11495|184
1645422600000|2022-02-21 05:50:00|11495.7|11495|11497.1|11496.4|11497.3|11496.5|11495.7|11494.9|151
1645422900000|2022-02-21 05:55:00|11497.4|11496.3|11497.9|11497.2|11498.2|11497.4|11496.9|11496.1|168
1645423200000|2022-02-21 06:00:00|11498|11497|11496.2|11495.2|11498.2|11497.4|11496.1|11495.2|143
1645423500000|2022-02-21 06:05:00|11495.8|11494.8|11495.3|11494.6|11496.4|11495.6|11494.8|11494|196
1645423800000|2022-02-21 06:10:00|11495.4|11494.7|11494.9|11493.9|11495.9|11495.1|11494.2|11493.3|209
1645424100000|2022-02-21 06:15:00|11495|11494|11496|11495|11496.2|11495.4|11494.6|11493.8|126
1645424400000|2022-02-21 06:20:00|11495.9|11494.9|11495.7|11495|11496.1|11495.3|11495.5|11494.5|96
1645424700000|2022-02-21 06:25:00|11495.8|11494.8|11496|11495.3|11497.4|11496.4|11495.8|11494.8|113
1645425000000|2022-02-21 06:30:00|11495.9|11495.2|11496.4|11495.4|11497|11496.2|11495.9|11495.2|102
1645425300000|2022-02-21 06:35:00|11496.3|11495.3|11496.3|11495.3|11497|11496.1|11496.1|11495.2|102
1645425600000|2022-02-21 06:40:00|11496.4|11495.4|11495.6|11494.9|11496.5|11495.5|11494.8|11494|134
1645425900000|2022-02-21 06:45:00|11495.5|11494.8|11495.9|11494.9|11496.4|11495.6|11494.8|11493.9|113
1645426200000|2022-02-21 06:50:00|11495.8|11494.8|11495.2|11494.5|11497|11496.2|11495.1|11494.4|159
1645426500000|2022-02-21 06:55:00|11495.4|11494.4|11496.5|11495.5|11496.7|11495.9|11495|11494.3|199
1645426800000|2022-02-21 07:00:00|11496.7|11495.7|11498.2|11497.2|11499.1|11498.1|11496.3|11495.3|376
1645427100000|2022-02-21 07:05:00|11498.3|11497.3|11500.9|11499.9|11502.1|11501.3|11498|11497|315
1645427400000|2022-02-21 07:10:00|11501|11500|11499.5|11498.5|11501.6|11500.7|11498.8|11497.9|277
1645427700000|2022-02-21 07:15:00|11499.4|11498.4|11498.4|11497.4|11499.5|11498.5|11497.2|11496.2|281
1645428000000|2022-02-21 07:20:00|11498.3|11497.3|11494.3|11493.3|11498.9|11497.9|11493.9|11492.9|296
1645428300000|2022-02-21 07:25:00|11494.6|11493.9|11496|11495|11496.2|11495.2|11494.5|11493.6|193
1645428600000|2022-02-21 07:30:00|11496.1|11495.1|11494.3|11493.3|11496.5|11495.6|11494|11493.1|258
1645428900000|2022-02-21 07:35:00|11494.1|11493.4|11494.4|11493.4|11494.4|11493.6|11492.6|11491.8|229
1645429200000|2022-02-21 07:40:00|11494.2|11493.5|11496.8|11496.1|11497.4|11496.5|11494.2|11493.4|262
1645429500000|2022-02-21 07:45:00|11497|11496|11496.4|11495.4|11498.3|11497.4|11496.2|11495.3|235
1645429800000|2022-02-21 07:50:00|11496.3|11495.3|11495.4|11494.7|11496.6|11495.6|11494.1|11493.2|209
1645430100000|2022-02-21 07:55:00|11495.5|11494.8|11493.4|11492.4|11496|11495.2|11493|11492|377
1645430400000|2022-02-21 08:00:00|11493.2|11492.5|11493.3|11492.6|11495.3|11494.4|11492.2|11491.3|447
1645430700000|2022-02-21 08:05:00|11493.5|11492.5|11493.4|11492.7|11495.9|11495|11492.4|11491.4|401
1645431000000|2022-02-21 08:10:00|11493.5|11492.8|11491.7|11490.7|11493.7|11492.9|11489.2|11488.2|335
1645431300000|2022-02-21 08:15:00|11491.8|11491|11493.8|11492.8|11495.2|11494.3|11489.4|11488.4|588
1645431600000|2022-02-21 08:20:00|11493.9|11492.9|11492.5|11491.5|11494.9|11494.1|11492.3|11491.5|304
1645431900000|2022-02-21 08:25:00|11492.4|11491.4|11495|11494|11495.2|11494.3|11492.3|11491.4|367
1645432200000|2022-02-21 08:30:00|11495.1|11494.1|11496.8|11495.8|11497.1|11496.2|11493.7|11492.8|368
1645432500000|2022-02-21 08:35:00|11496.9|11495.9|11490|11489|11496.9|11495.9|11481.2|11480.2|1050
1645432800000|2022-02-21 08:40:00|11489.9|11488.9|11490.7|11489.7|11491.2|11490.3|11487.9|11486.9|484
1645433100000|2022-02-21 08:45:00|11490.6|11489.6|11493.1|11492.1|11494.5|11493.8|11490.4|11489.4|441
1645433400000|2022-02-21 08:50:00|11493.2|11492.2|11492|11491|11495.3|11494.5|11491.5|11490.6|437
1645433700000|2022-02-21 08:55:00|11491.8|11491.1|11494.3|11493.3|11494.3|11493.5|11490.4|11489.5|469
1645434000000|2022-02-21 09:00:00|11494.4|11493.4|11490.8|11489.8|11494.6|11493.6|11490.8|11489.8|472
1645434300000|2022-02-21 09:05:00|11490.9|11489.9|11488.6|11487.6|11491.1|11490.2|11487.9|11486.9|355
1645434600000|2022-02-21 09:10:00|11488.7|11487.7|11485.8|11484.8|11489.7|11488.7|11485.6|11484.6|357
1645434900000|2022-02-21 09:15:00|11485.6|11484.6|11486.3|11485.3|11486.6|11485.8|11484.5|11483.6|432
1645435200000|2022-02-21 09:20:00|11486.2|11485.5|11488.6|11487.6|11488.7|11487.7|11485.9|11485.1|306
1645435500000|2022-02-21 09:25:00|11488.5|11487.5|11491.2|11490.2|11491.3|11490.4|11488.3|11487.3|340
1645435800000|2022-02-21 09:30:00|11491.3|11490.3|11488.9|11487.9|11492|11491|11488.7|11487.9|333
1645436100000|2022-02-21 09:35:00|11489|11488|11488.4|11487.4|11489.3|11488.5|11487.3|11486.4|272
1645436400000|2022-02-21 09:40:00|11488.5|11487.5|11489.1|11488.1|11489.9|11488.9|11488|11487.1|187
1645436700000|2022-02-21 09:45:00|11489.2|11488.2|11487|11486|11489.2|11488.2|11487|11486|244
1645437000000|2022-02-21 09:50:00|11487.1|11486.1|11486.5|11485.5|11487.9|11486.9|11486.4|11485.4|203
1645437300000|2022-02-21 09:55:00|11486.6|11485.6|11487|11486|11487.3|11486.5|11484.8|11483.8|256
1645437600000|2022-02-21 10:00:00|11486.7|11485.7|11483.8|11483.1|11486.8|11486|11483.1|11482.1|277
1645437900000|2022-02-21 10:05:00|11483.7|11483|11483.5|11482.5|11484.8|11484|11483|11482.2|269
1645438200000|2022-02-21 10:10:00|11483.6|11482.6|11482.9|11481.9|11484.9|11484|11482.5|11481.6|295
1645438500000|2022-02-21 10:15:00|11482.5|11481.8|11482.6|11481.6|11483.7|11482.9|11482.4|11481.5|221
1645438800000|2022-02-21 10:20:00|11482.7|11481.7|11484.3|11483.3|11484.7|11483.9|11482|11481.2|297
1645439100000|2022-02-21 10:25:00|11483.9|11483.2|11484.6|11483.6|11485.3|11484.3|11483.2|11482.2|355
1645439400000|2022-02-21 10:30:00|11484.7|11483.7|11484.6|11483.6|11486|11485|11483.2|11482.2|339
1645439700000|2022-02-21 10:35:00|11484.4|11483.4|11484.6|11483.6|11485.9|11484.9|11483.8|11482.8|286
1645440000000|2022-02-21 10:40:00|11484.5|11483.5|11483.8|11482.8|11485.3|11484.3|11483.6|11482.7|220
1645440300000|2022-02-21 10:45:00|11483.9|11482.9|11482.4|11481.4|11483.9|11482.9|11480.5|11479.7|318
1645440600000|2022-02-21 10:50:00|11482.6|11481.6|11485.1|11484.4|11485.2|11484.5|11482.4|11481.4|225
1645440900000|2022-02-21 10:55:00|11485|11484.3|11485.8|11485.1|11486.5|11485.6|11484.6|11483.7|220
1645441200000|2022-02-21 11:00:00|11485.9|11484.9|11487.2|11486.2|11488.1|11487.3|11485.7|11484.8|226
1645441500000|2022-02-21 11:05:00|11487|11486.3|11486.7|11485.7|11487.4|11486.6|11486.1|11485.2|226
1645441800000|2022-02-21 11:10:00|11486.6|11485.6|11487.2|11486.2|11487.8|11486.8|11486|11485.2|143
1645442100000|2022-02-21 11:15:00|11487.1|11486.1|11484.4|11483.4|11487.2|11486.2|11483.2|11482.5|273
1645442400000|2022-02-21 11:20:00|11484.5|11483.5|11486.7|11485.7|11487.1|11486.1|11483.9|11482.9|327
1645442700000|2022-02-21 11:25:00|11486.8|11485.8|11486.5|11485.5|11487.1|11486.1|11483.9|11483.1|295
1645443000000|2022-02-21 11:30:00|11486.6|11485.6|11486.3|11485.3|11488.6|11487.8|11485.8|11484.9|290
1645443300000|2022-02-21 11:35:00|11486.2|11485.2|11483|11482.3|11486.4|11485.4|11481.7|11480.7|359
1645443600000|2022-02-21 11:40:00|11482.9|11482.2|11484.6|11483.6|11484.7|11483.7|11481.1|11480.1|391
1645443900000|2022-02-21 11:45:00|11484.4|11483.4|11486.9|11485.9|11487.2|11486.2|11484.4|11483.4|227
1645444200000|2022-02-21 11:50:00|11487|11486|11485.9|11485.2|11487|11486.1|11485.5|11484.5|300
1645444500000|2022-02-21 11:55:00|11485.8|11485.1|11487.8|11486.8|11488.1|11487.3|11485.8|11485.1|269
1645444800000|2022-02-21 12:00:00|11487.5|11486.5|11489.9|11489.2|11490.6|11489.7|11487.1|11486.2|287
1645445100000|2022-02-21 12:05:00|11490.1|11489.1|11489.6|11488.6|11490.6|11489.7|11489.1|11488.1|217
1645445400000|2022-02-21 12:10:00|11489.5|11488.5|11490|11489|11490.4|11489.6|11489.4|11488.4|196
1645445700000|2022-02-21 12:15:00|11490.3|11489.3|11489.8|11488.8|11490.5|11489.6|11489.2|11488.4|300
1645446000000|2022-02-21 12:20:00|11489.7|11488.7|11490.1|11489.1|11490.2|11489.2|11489|11488.1|272
1645446300000|2022-02-21 12:25:00|11490.5|11489.4|11494.7|11494|11495.5|11494.6|11490.4|11489.4|325
1645446600000|2022-02-21 12:30:00|11494.6|11493.9|11492.7|11492|11494.7|11493.9|11491.8|11490.9|381
1645446900000|2022-02-21 12:35:00|11492.8|11492.1|11491.8|11490.8|11493.5|11492.6|11491.6|11490.7|237
1645447200000|2022-02-21 12:40:00|11491.7|11490.7|11489.1|11488.1|11492.1|11491.3|11484.4|11483.4|480
1645447500000|2022-02-21 12:45:00|11489|11488|11486.4|11485.4|11489.7|11488.7|11485.5|11484.5|666
1645447800000|2022-02-21 12:50:00|11486.5|11485.5|11487.2|11486.2|11489|11488|11486.2|11485.2|485
1645448100000|2022-02-21 12:55:00|11487.1|11486.1|11487.6|11486.6|11488.3|11487.4|11486|11485|450
1645448400000|2022-02-21 13:00:00|11487.5|11486.5|11484.7|11483.7|11488.3|11487.5|11484.4|11483.4|234
1645448700000|2022-02-21 13:05:00|11484.8|11483.8|11485.3|11484.3|11485.7|11484.7|11484.5|11483.5|318
1645449000000|2022-02-21 13:10:00|11485.4|11484.4|11484.3|11483.3|11485.9|11484.9|11484|11483.1|285
1645449300000|2022-02-21 13:15:00|11484.2|11483.2|11483.4|11482.4|11487.6|11486.6|11483.2|11482.2|458
1645449600000|2022-02-21 13:20:00|11483.6|11482.6|11488.1|11487.1|11488.9|11487.9|11483.1|11482.1|366
1645449900000|2022-02-21 13:25:00|11488|11487|11486.2|11485.5|11488.8|11488|11485.2|11484.2|390
1645450200000|2022-02-21 13:30:00|11486.3|11485.3|11485.4|11484.4|11486.4|11485.4|11484|11483|240
1645450500000|2022-02-21 13:35:00|11485.3|11484.3|11484.5|11483.5|11487.2|11486.2|11483.8|11482.9|392
1645450800000|2022-02-21 13:40:00|11484.6|11483.6|11484.5|11483.8|11486.1|11485.4|11483.8|11482.9|307
1645451100000|2022-02-21 13:45:00|11484.6|11483.9|11486.6|11485.6|11486.8|11485.8|11484.3|11483.5|282
1645451400000|2022-02-21 13:50:00|11486.8|11485.8|11486.3|11485.3|11488.7|11487.7|11485.7|11484.8|298
1645451700000|2022-02-21 13:55:00|11486.2|11485.2|11486.5|11485.5|11491.3|11490.3|11482.2|11481.1|889
1645452000000|2022-02-21 14:00:00|11486.4|11485.4|11489.2|11488.5|11489.9|11488.9|11484.8|11483.8|604
1645452300000|2022-02-21 14:05:00|11489.4|11488.4|11488.4|11487.4|11489.8|11488.8|11486.4|11485.4|403
1645452600000|2022-02-21 14:10:00|11488.2|11487.2|11489.1|11488.1|11489.7|11488.7|11487|11486.2|536
1645452900000|2022-02-21 14:15:00|11489.2|11488.2|11485.8|11484.8|11489.2|11488.3|11485.6|11484.7|626
1645453200000|2022-02-21 14:20:00|11486.1|11485.1|11487.2|11486.2|11487.2|11486.4|11485.1|11484.3|481
1645453500000|2022-02-21 14:25:00|11487.3|11486.3|11486.3|11485.3|11489|11488|11485.6|11484.9|294
1645453800000|2022-02-21 14:30:00|11486.2|11485.5|11485.8|11484.8|11487.7|11486.9|11484.7|11483.8|365
1645454100000|2022-02-21 14:35:00|11485.9|11484.9|11486.1|11485.4|11487.2|11486.2|11484.5|11483.7|358
1645454400000|2022-02-21 14:40:00|11486.2|11485.2|11484.6|11483.6|11487.2|11486.3|11483.9|11482.9|424
1645454700000|2022-02-21 14:45:00|11484.7|11484|11483.9|11482.9|11485.2|11484.4|11483.2|11482.2|399
1645455000000|2022-02-21 14:50:00|11484|11483|11485.3|11484.3|11485.4|11484.5|11483|11482.3|368
1645455300000|2022-02-21 14:55:00|11485.6|11484.9|11487.3|11486.3|11488.4|11487.4|11485.4|11484.4|244
1645455600000|2022-02-21 15:00:00|11487.4|11486.4|11488|11487.3|11489|11488.1|11486.9|11485.9|408
1645455900000|2022-02-21 15:05:00|11488.2|11487.2|11488.6|11487.6|11489.9|11488.9|11487|11486|522
1645456200000|2022-02-21 15:10:00|11488.9|11487.9|11488.6|11487.6|11489.6|11488.7|11486.8|11485.9|536
1645456500000|2022-02-21 15:15:00|11488.5|11487.5|11487.6|11486.6|11488.8|11487.8|11486.6|11485.6|353
1645456800000|2022-02-21 15:20:00|11487.7|11486.7|11489|11488|11490.3|11489.4|11487.3|11486.4|314
1645457100000|2022-02-21 15:25:00|11488.9|11487.9|11490|11489|11490.5|11489.6|11488.9|11487.9|285
1645457400000|2022-02-21 15:30:00|11490.1|11489.1|11487.2|11486.2|11490.3|11489.3|11486.4|11485.4|268
1645457700000|2022-02-21 15:35:00|11487.1|11486.1|11488.6|11487.6|11489.1|11488.1|11486.3|11485.3|246
1645458000000|2022-02-21 15:40:00|11488.5|11487.5|11485.9|11484.9|11489.4|11488.4|11485.8|11484.8|349
1645458300000|2022-02-21 15:45:00|11486|11485|11485.2|11484.2|11486.2|11485.2|11483.8|11483|296
1645458600000|2022-02-21 15:50:00|11485.3|11484.3|11484.3|11483.3|11485.3|11484.3|11482.8|11481.8|248
1645458900000|2022-02-21 15:55:00|11484.5|11483.5|11484.8|11483.8|11485.3|11484.3|11483.3|11482.3|337
1645459200000|2022-02-21 16:00:00|11484.9|11483.9|11483|11482|11485|11484.1|11482.9|11481.9|248
1645459500000|2022-02-21 16:05:00|11483.1|11482.1|11484.6|11483.6|11485.7|11484.7|11482.7|11481.9|169
1645459800000|2022-02-21 16:10:00|11484.7|11483.7|11484.9|11483.9|11485.8|11484.8|11484.1|11483.1|158
1645460100000|2022-02-21 16:15:00|11484.7|11483.7|11481.6|11480.9|11484.7|11483.7|11481.4|11480.5|171
1645460400000|2022-02-21 16:20:00|11481.8|11480.8|11483.3|11482.3|11483.4|11482.4|11481.7|11480.7|253
1645460700000|2022-02-21 16:25:00|11483.4|11482.4|11482.6|11481.6|11483.4|11482.4|11482.2|11481.5|173
1645461000000|2022-02-21 16:30:00|11482.7|11481.7|11482.2|11481.2|11483.3|11482.3|11481.3|11480.3|252
1645461300000|2022-02-21 16:35:00|11482.3|11481.3|11482.6|11481.6|11482.7|11481.8|11481.6|11480.7|182
1645461600000|2022-02-21 16:40:00|11482.5|11481.5|11481.8|11480.8|11483.3|11482.3|11481.8|11480.8|188
1645461900000|2022-02-21 16:45:00|11481.9|11480.9|11481.9|11481.2|11482.8|11481.8|11481.8|11480.8|230
1645462200000|2022-02-21 16:50:00|11482|11480.9|11482.2|11481.2|11483.2|11482.4|11481.7|11480.7|163
1645462500000|2022-02-21 16:55:00|11482.1|11481.1|11480.5|11479.5|11482.5|11481.5|11480.1|11479.2|185
1645462800000|2022-02-21 17:00:00|11480.4|11479.4|11482.3|11481.3|11482.4|11481.4|11480.4|11479.4|156
1645463100000|2022-02-21 17:05:00|11482.4|11481.4|11482.2|11481.2|11483.7|11482.7|11481.8|11480.8|175
1645463400000|2022-02-21 17:10:00|11482.3|11481.3|11482.1|11481.1|11482.7|11481.7|11482|11481|128
1645463700000|2022-02-21 17:15:00|11482.2|11481.2|11482.1|11481.1|11482.3|11481.4|11481.9|11481|80
1645464000000|2022-02-21 17:20:00|11482|11481|11479|11478|11482.5|11481.5|11478.9|11477.9|306
1645464300000|2022-02-21 17:25:00|11478.9|11477.9|11479.7|11478.7|11480.6|11479.6|11478.9|11477.9|155
1645464600000|2022-02-21 17:30:00|11479.6|11478.6|11479.7|11478.7|11480.2|11479.2|11479.3|11478.3|105
1645464900000|2022-02-21 17:35:00|11479.6|11478.6|11480.8|11479.8|11480.8|11479.8|11479.4|11478.4|287
1645465200000|2022-02-21 17:40:00|11480.9|11479.9|11480.8|11479.8|11481.7|11480.7|11480.3|11479.3|201
1645465500000|2022-02-21 17:45:00|11480.6|11479.6|11480.3|11479.3|11481.2|11480.2|11480.2|11479.2|211
1645465800000|2022-02-21 17:50:00|11480.1|11479.4|11482.2|11481.2|11482.7|11481.9|11479.9|11478.9|193
1645466100000|2022-02-21 17:55:00|11482.3|11481.3|11481.2|11480.2|11482.4|11481.4|11481.2|11480.2|223
1645466400000|2022-02-21 18:00:00|11481.3|11480.3|11480.7|11479.7|11482.6|11481.6|11479.3|11478.3|324
1645466700000|2022-02-21 18:05:00|11480.8|11479.8|11483.2|11482.2|11483.6|11482.6|11480.7|11479.7|236
1645467000000|2022-02-21 18:10:00|11483.1|11482.1|11481.3|11480.3|11483.3|11482.3|11480.8|11479.9|192
1645467300000|2022-02-21 18:15:00|11481.4|11480.4|11480.2|11479.2|11482.4|11481.4|11480|11479|227
1645467600000|2022-02-21 18:20:00|11480.3|11479.3|11479.1|11478.1|11480.6|11479.6|11478.8|11477.8|309
1645467900000|2022-02-21 18:25:00|11478.9|11477.9|11478|11477|11479.1|11478.1|11477.8|11476.8|265
1645468200000|2022-02-21 18:30:00|11477.8|11476.8|11477.5|11476.5|11477.9|11476.9|11476.7|11475.8|238
1645468500000|2022-02-21 18:35:00|11477.6|11476.6|11477.6|11476.6|11477.9|11476.9|11477.2|11476.2|74
1645468800000|2022-02-21 18:40:00|11477.7|11476.7|11478.5|11477.5|11478.9|11477.9|11477.6|11476.6|91
1645469100000|2022-02-21 18:45:00|11478.4|11477.4|11479|11478|11479.3|11478.3|11478.1|11477.1|119
1645469400000|2022-02-21 18:50:00|11479.1|11478.1|11478.3|11477.3|11479.1|11478.2|11477.3|11476.3|191
1645469700000|2022-02-21 18:55:00|11478.2|11477.2|11477.9|11476.9|11478.6|11477.6|11476.7|11475.8|190
1645470000000|2022-02-21 19:00:00|11477.8|11477.1|11477.7|11476.7|11478.5|11477.5|11476|11475|336
1645470300000|2022-02-21 19:05:00|11477.8|11476.8|11479.1|11478.1|11479.5|11478.5|11477.7|11476.7|92
1645470600000|2022-02-21 19:10:00|11479|11478|11478.3|11477.3|11480.5|11479.6|11478.2|11477.2|316
1645470900000|2022-02-21 19:15:00|11478.2|11477.2|11476.9|11475.9|11478.8|11477.8|11476.1|11475.1|345
1645471200000|2022-02-21 19:20:00|11477|11476|11476.6|11475.6|11477.2|11476.2|11476.1|11475.1|232
1645471500000|2022-02-21 19:25:00|11476.3|11475.5|11478.1|11477.1|11478.4|11477.4|11476.1|11475.1|306
1645471800000|2022-02-21 19:30:00|11478|11477|11479.4|11478.4|11479.8|11478.8|11477|11476|305
1645472100000|2022-02-21 19:35:00|11479.6|11478.6|11480|11479|11480.2|11479.2|11477.7|11476.7|401
1645472400000|2022-02-21 19:40:00|11480.2|11479.2|11480.7|11479.7|11481.4|11480.4|11479.9|11478.9|383
1645472700000|2022-02-21 19:45:00|11480.6|11479.6|11479.5|11478.5|11481|11480|11479.1|11478.1|385
1645473000000|2022-02-21 19:50:00|11479.6|11478.6|11478.1|11477.1|11479.6|11478.6|11477.4|11476.4|219
1645473300000|2022-02-21 19:55:00|11477.9|11476.9|11477.6|11476.6|11478.3|11477.3|11477.1|11476.3|116
1645473600000|2022-02-21 20:00:00|11477.2|11476.2|11478.8|11477.8|11479.1|11478.1|11477.2|11476.2|199
1645473900000|2022-02-21 20:05:00|11478.7|11477.7|11478.6|11477.6|11478.7|11477.8|11478.4|11477.4|34
1645474200000|2022-02-21 20:10:00|11478.5|11477.5|11477.9|11476.9|11479.1|11478.3|11477.2|11476.2|201
1645474500000|2022-02-21 20:15:00|11477.8|11476.8|11477|11476|11478|11477|11476.8|11475.8|109
1645474800000|2022-02-21 20:20:00|11476.9|11475.9|11476.4|11475.4|11477.2|11476.3|11475.8|11474.8|104
1645475100000|2022-02-21 20:25:00|11476.2|11475.2|11475.8|11474.8|11476.5|11475.5|11475.7|11474.7|107
1645475400000|2022-02-21 20:30:00|11475.9|11474.9|11476.1|11475.1|11476.1|11475.2|11475.7|11474.7|52
1645475700000|2022-02-21 20:35:00|11476|11475|11476.3|11475.3|11476.4|11475.4|11476|11475|73
1645476000000|2022-02-21 20:40:00|11476.4|11475.4|11476|11475|11476.5|11475.5|11475.9|11474.9|44
1645476300000|2022-02-21 20:45:00|11476.1|11475.1|11476.7|11475.7|11476.9|11475.9|11475.3|11474.3|111
1645476600000|2022-02-21 20:50:00|11476.8|11475.8|11479.1|11478.1|11479.5|11478.5|11476.6|11475.6|156
1645476900000|2022-02-21 20:55:00|11479.2|11478.2|11480.5|11479.5|11482.8|11479.8|11479.2|11478.2|154
1645477200000|2022-02-21 21:00:00|11480.6|11479.6|11480.9|11479.9|11483.4|11482.4|11480.6|11479.6|229
1645477500000|2022-02-21 21:05:00|11481|11480|11482.6|11481.6|11482.9|11481.9|11480.8|11479.8|206
1645477800000|2022-02-21 21:10:00|11482.7|11481.7|11485|11484|11485.1|11484.1|11482.6|11481.6|330
1645478100000|2022-02-21 21:15:00|11484.9|11483.9|11483.6|11482.6|11485|11484|11482.5|11481.5|234
1645478400000|2022-02-21 21:20:00|11483.7|11482.7|11480.2|11479.2|11484|11483|11479.4|11478.4|175
1645478700000|2022-02-21 21:25:00|11480.1|11479.1|11478.5|11477.5|11480.9|11479.9|11478.4|11477.5|236
1645479000000|2022-02-21 21:30:00|11478.6|11477.6|11476.3|11475.3|11478.6|11477.6|11476.1|11475.1|100
1645479300000|2022-02-21 21:35:00|11476.2|11475.2|11475.8|11474.8|11476.4|11475.4|11472.5|11471.5|405
1645479600000|2022-02-21 21:40:00|11475.7|11474.7|11474.6|11473.6|11475.9|11474.9|11473.4|11472.4|348
1645479900000|2022-02-21 21:45:00|11474.4|11473.4|11476.2|11475.2|11476.8|11475.8|11474.1|11473.1|727
1645480200000|2022-02-21 21:50:00|11476.1|11475.1|11476.1|11475.1|11480|11479|11475.8|11474.8|442
1645480500000|2022-02-21 21:55:00|11476|11475|11476|11472.1|11476.3|11475.3|11472.3|11470.3|215
1645480800000|2022-02-21 22:00:00|11475.9|11472|11476.5|11471.8|11476.8|11472.1|11475.6|11471.4|39
1645481100000|2022-02-21 22:05:00|11477.2|11472|11476.3|11471.9|11477.2|11472.1|11475.6|11471.6|1463
1645481400000|2022-02-21 22:10:00|11476.4|11471.8|11473.8|11472.8|11476.7|11473.5|11473.6|11470.7|1196
1645481700000|2022-02-21 22:15:00|11474|11473|11473.8|11471.5|11477.4|11473|11473.1|11469.6|209
1645482000000|2022-02-21 22:20:00|11474.2|11471.1|11472.9|11470.1|11475.3|11471.6|11471.2|11469.4|1002
1645482300000|2022-02-21 22:25:00|11472.7|11469.9|11473|11470.5|11474.8|11471|11471.3|11468.4|553
1645482600000|2022-02-21 22:30:00|11472.5|11470.1|11472.1|11468.9|11474.7|11470.8|11470.9|11467.7|386
1645482900000|2022-02-21 22:35:00|11471.7|11469.3|11472.5|11470.1|11474.1|11470.3|11470.5|11467|423
1645483200000|2022-02-21 22:40:00|11472.6|11469.9|11469.3|11467.3|11473.1|11470.8|11468.5|11466.6|513
1645483500000|2022-02-21 22:45:00|11470|11467.6|11470.5|11468|11473.7|11469.8|11466.9|11464|767
1645483800000|2022-02-21 22:50:00|11471.1|11467.7|11472.5|11468.4|11475.9|11470.6|11470|11467.1|869
1645484100000|2022-02-21 22:55:00|11471.8|11469.1|11471.8|11468.6|11473.7|11470.3|11470.5|11467.7|598
1645484400000|2022-02-21 23:00:00|11472.3|11468.3|11461.4|11460.3|11472.6|11469.2|11461.1|11459|1548
1645484700000|2022-02-21 23:05:00|11461.6|11460.2|11460.4|11459.4|11464.2|11461.5|11459.2|11458|760
1645485000000|2022-02-21 23:10:00|11461.3|11459.1|11456.6|11455.6|11461.3|11459.6|11456.5|11455.6|566
1645485300000|2022-02-21 23:15:00|11456.7|11455.7|11453.2|11452.2|11458|11456.6|11452.9|11451.9|492
1645485600000|2022-02-21 23:20:00|11453.1|11452.1|11452|11451|11453.4|11452.4|11450.5|11449.6|592
1645485900000|2022-02-21 23:25:00|11451.9|11450.9|11457.5|11456.5|11463.4|11461|11451.9|11450.9|530
1645486200000|2022-02-21 23:30:00|11457.3|11456.3|11452.8|11451.8|11457.3|11456.3|11451.1|11450.1|794
1645486500000|2022-02-21 23:35:00|11453|11452|11458|11457|11460.1|11458.8|11452|11451|831
1645486800000|2022-02-21 23:40:00|11457.8|11457.1|11454.4|11453.4|11458.3|11457.3|11451.1|11450.2|708
1645487100000|2022-02-21 23:45:00|11454.5|11453.5|11458.8|11457.8|11461.9|11460.6|11454.5|11453.5|609
1645487400000|2022-02-21 23:50:00|11459.6|11458.6|11461.6|11460.6|11461.6|11460.7|11458.1|11457.1|461
1645487700000|2022-02-21 23:55:00|11461.5|11460.5|11461.5|11460.5|11464.2|11463.2|11460.8|11459.8|458
1645488000000|2022-02-22 00:00:00|11461.6|11460.6|11460.6|11459.6|11463.1|11462.1|11456.2|11455.2|629
1645488300000|2022-02-22 00:05:00|11460.7|11459.7|11456.5|11455.5|11466|11464.8|11455.7|11454.7|891
1645488600000|2022-02-22 00:10:00|11456.3|11455.3|11454.1|11453.1|11458|11457|11452.6|11451.7|646
1645488900000|2022-02-22 00:15:00|11454.2|11453.2|11459.5|11458.5|11461|11460|11453|11452.3|651
1645489200000|2022-02-22 00:20:00|11459.4|11458.4|11460.2|11459.2|11461.7|11460.7|11457.2|11456.3|518
1645489500000|2022-02-22 00:25:00|11460.1|11459.1|11463.7|11462.7|11466.5|11465.7|11460.1|11459.1|499
1645489800000|2022-02-22 00:30:00|11463.8|11462.8|11466.3|11465.3|11474.9|11473.4|11463.7|11462.7|685
1645490100000|2022-02-22 00:35:00|11466.2|11465.2|11471|11470|11473.4|11472.4|11465.5|11464.6|576
1645490400000|2022-02-22 00:40:00|11470.9|11469.9|11470.8|11469.8|11471.3|11470.5|11466.6|11465.6|439
1645490700000|2022-02-22 00:45:00|11470.9|11469.9|11474.7|11473.7|11475.3|11474.3|11470.6|11469.6|515
1645491000000|2022-02-22 00:50:00|11475.1|11474.1|11478.8|11477.8|11479.7|11478.9|11472.7|11471.7|681
1645491300000|2022-02-22 00:55:00|11478.4|11477.4|11473.8|11472.8|11480.2|11479.2|11473.5|11472.7|607
1645491600000|2022-02-22 01:00:00|11473.9|11472.9|11469.7|11468.7|11474.8|11473.8|11468.7|11468|721
1645491900000|2022-02-22 01:05:00|11469.9|11468.9|11469.5|11468.5|11473.5|11472.5|11468.6|11467.8|714
1645492200000|2022-02-22 01:10:00|11469.7|11468.7|11469.3|11468.3|11473.2|11472.2|11469.1|11468.1|691
1645492500000|2022-02-22 01:15:00|11469.2|11468.2|11467.6|11466.6|11469.2|11468.2|11464.9|11463.9|832
1645492800000|2022-02-22 01:20:00|11467.7|11466.7|11466.1|11465.1|11467.7|11466.9|11464.8|11463.8|662
1645493100000|2022-02-22 01:25:00|11466.2|11465.2|11466|11465.3|11471.4|11470.4|11465.2|11464.4|763
1645493400000|2022-02-22 01:30:00|11466.2|11465.2|11468.7|11467.7|11470.3|11469.3|11463.8|11462.8|813
1645493700000|2022-02-22 01:35:00|11468.8|11467.8|11471.6|11470.6|11472.3|11471.3|11467.3|11466.4|750
1645494000000|2022-02-22 01:40:00|11471.7|11470.7|11467.3|11466.3|11471.7|11470.7|11466.6|11465.7|564
1645494300000|2022-02-22 01:45:00|11467.4|11466.4|11466.4|11465.7|11468.8|11468.1|11466.1|11465.4|570
1645494600000|2022-02-22 01:50:00|11466.5|11465.5|11472|11471|11480.2|11478.9|11466.4|11465.4|920
1645494900000|2022-02-22 01:55:00|11471.9|11470.9|11472.3|11471.3|11475.6|11474.7|11471.4|11470.6|647
1645495200000|2022-02-22 02:00:00|11472.2|11471.2|11470.9|11469.9|11472.2|11471.2|11466.8|11465.9|605
1645495500000|2022-02-22 02:05:00|11470.2|11469.5|11469.9|11468.9|11472.5|11471.5|11469.6|11468.8|645
1645495800000|2022-02-22 02:10:00|11469.8|11468.8|11469.6|11468.6|11470.8|11470.1|11468.6|11467.7|497
1645496100000|2022-02-22 02:15:00|11469.3|11468.5|11471.3|11470.3|11472|11471|11468.4|11467.6|435
1645496400000|2022-02-22 02:20:00|11471.4|11470.4|11469|11468|11472.7|11471.8|11468.1|11467.1|586
1645496700000|2022-02-22 02:25:00|11468.7|11467.8|11467.2|11466.2|11470.9|11470.2|11466.6|11465.6|414
1645497000000|2022-02-22 02:30:00|11467.1|11466.1|11467.8|11466.8|11468.9|11467.9|11466.7|11465.7|511
1645497300000|2022-02-22 02:35:00|11467.7|11466.7|11464|11463|11468|11467.1|11463.2|11462.2|442
1645497600000|2022-02-22 02:40:00|11464.1|11463.1|11464.8|11464.1|11465.9|11464.9|11463.1|11462.3|367
1645497900000|2022-02-22 02:45:00|11464.9|11464.2|11466.2|11465.5|11468.2|11467.2|11464.6|11463.7|295
1645498200000|2022-02-22 02:50:00|11466|11465.3|11464.9|11463.9|11467|11466.3|11462|11461|453
1645498500000|2022-02-22 02:55:00|11465|11464|11467.7|11466.7|11467.7|11466.7|11463.2|11462.4|447
1645498800000|2022-02-22 03:00:00|11467.6|11466.6|11465.4|11464.4|11468.2|11467.3|11465.2|11464.3|402
1645499100000|2022-02-22 03:05:00|11465.5|11464.5|11466.1|11465.1|11467.4|11466.6|11465.1|11464.2|319
1645499400000|2022-02-22 03:10:00|11466.2|11465.2|11464.2|11463.2|11466.2|11465.3|11462.2|11461.5|330
1645499700000|2022-02-22 03:15:00|11464.3|11463.3|11463.4|11462.4|11465.5|11464.5|11462.1|11461.3|457
1645500000000|2022-02-22 03:20:00|11463.2|11462.2|11462.9|11461.9|11463.2|11462.4|11461|11460.2|413
1645500300000|2022-02-22 03:25:00|11463.1|11462.1|11460.2|11459.2|11463.9|11462.9|11459.2|11458.3|271
1645500600000|2022-02-22 03:30:00|11460.1|11459.1|11458.4|11457.4|11460.2|11459.3|11457.5|11456.6|518
1645500900000|2022-02-22 03:35:00|11458.5|11457.5|11462.3|11461.3|11462.3|11461.5|11458.2|11457.4|449
1645501200000|2022-02-22 03:40:00|11462.5|11461.8|11461.8|11461.1|11463.2|11462.4|11461.5|11460.7|333
1645501500000|2022-02-22 03:45:00|11461.9|11461.2|11461.7|11460.7|11462.4|11461.7|11459.9|11459|336
1645501800000|2022-02-22 03:50:00|11461.6|11460.9|11461.1|11460.4|11462|11461.1|11459.3|11458.5|380
1645502100000|2022-02-22 03:55:00|11461.2|11460.5|11461.8|11461.1|11462.6|11461.7|11460.1|11459.3|374
1645502400000|2022-02-22 04:00:00|11461.7|11461|11465.1|11464.4|11465.5|11464.6|11461.7|11460.8|567
1645502700000|2022-02-22 04:05:00|11465.2|11464.5|11467|11466.3|11467.2|11466.4|11463.5|11462.5|409
1645503000000|2022-02-22 04:10:00|11466.9|11466.2|11464.6|11463.9|11467.9|11467|11464.2|11463.4|335
1645503300000|2022-02-22 04:15:00|11464.7|11464|11466.5|11465.5|11466.5|11465.6|11464.3|11463.4|335
1645503600000|2022-02-22 04:20:00|11466.4|11465.4|11466.2|11465.5|11467.5|11466.7|11465.8|11464.9|356
1645503900000|2022-02-22 04:25:00|11466.4|11465.7|11468.4|11467.4|11468.8|11468.1|11466.4|11465.7|219
1645504200000|2022-02-22 04:30:00|11468.5|11467.5|11470.4|11469.7|11470.8|11469.9|11467.3|11466.6|252
1645504500000|2022-02-22 04:35:00|11470.6|11469.6|11467.3|11466.6|11470.6|11469.7|11467.1|11466.3|251
1645504800000|2022-02-22 04:40:00|11467.4|11466.7|11468.1|11467.4|11468.6|11467.8|11467.1|11466.3|247
1645505100000|2022-02-22 04:45:00|11468.2|11467.1|11468.1|11467.1|11469.5|11468.7|11467.4|11466.4|277
1645505400000|2022-02-22 04:50:00|11467.9|11467.2|11471.1|11470.1|11471.1|11470.4|11467.5|11466.7|264
1645505700000|2022-02-22 04:55:00|11470.9|11470.2|11469.2|11468.5|11471.1|11470.3|11469|11468.1|360
1645506000000|2022-02-22 05:00:00|11469.3|11468.6|11468|11467.3|11469.8|11468.9|11466|11465.1|345
1645506300000|2022-02-22 05:05:00|11467.9|11467.2|11470.9|11470.2|11472.3|11471.5|11467.8|11467.1|392
1645506600000|2022-02-22 05:10:00|11471|11470.3|11468.6|11467.9|11471.3|11470.4|11468|11467.2|271
1645506900000|2022-02-22 05:15:00|11468.7|11467.7|11468.4|11467.4|11469.3|11468.5|11467.2|11466.4|324
1645507200000|2022-02-22 05:20:00|11468.5|11467.5|11469.9|11468.9|11470.1|11469.3|11468|11467.3|282
1645507500000|2022-02-22 05:25:00|11470|11469|11472.7|11471.7|11473.4|11472.5|11469.8|11469|487
1645507800000|2022-02-22 05:30:00|11472.6|11471.6|11472.3|11471.3|11473.9|11472.9|11471.4|11470.5|406
1645508100000|2022-02-22 05:35:00|11472.5|11471.5|11471.9|11470.9|11473.3|11472.4|11471.2|11470.3|286
1645508400000|2022-02-22 05:40:00|11472|11471.3|11472.8|11472.1|11474|11473.1|11471.7|11470.8|460
1645508700000|2022-02-22 05:45:00|11472.9|11472.2|11468.6|11467.9|11473.2|11472.3|11468.4|11467.6|470
1645509000000|2022-02-22 05:50:00|11468.7|11468|11468.5|11467.8|11469.8|11469|11467.9|11467.1|369
1645509300000|2022-02-22 05:55:00|11468.7|11468|11473.2|11472.5|11474.6|11473.8|11468.5|11467.7|608
1645509600000|2022-02-22 06:00:00|11473.1|11472.4|11473.9|11472.9|11474.2|11473.3|11471|11470.2|490
1645509900000|2022-02-22 06:05:00|11474|11473|11473.5|11472.8|11475.9|11475|11472.9|11472.1|425
1645510200000|2022-02-22 06:10:00|11473.7|11472.7|11475.2|11474.2|11475.4|11474.6|11472.6|11471.8|453
1645510500000|2022-02-22 06:15:00|11475.1|11474.1|11473.8|11472.8|11475.6|11474.8|11472.6|11471.7|341
1645510800000|2022-02-22 06:20:00|11473.7|11473|11475.6|11474.6|11476.3|11475.4|11473.5|11472.6|276
1645511100000|2022-02-22 06:25:00|11475.5|11474.5|11475.6|11474.6|11476.3|11475.6|11474.8|11474|225
1645511400000|2022-02-22 06:30:00|11475.7|11474.7|11477.4|11476.4|11477.5|11476.5|11474.8|11473.9|258
1645511700000|2022-02-22 06:35:00|11477.3|11476.3|11477.2|11476.5|11478.7|11477.8|11476.8|11476|373
1645512000000|2022-02-22 06:40:00|11477.3|11476.6|11475.7|11474.7|11478.5|11477.6|11475.2|11474.2|362
1645512300000|2022-02-22 06:45:00|11475.4|11474.3|11473.8|11473.1|11475.4|11474.3|11473.6|11472.8|300
1645512600000|2022-02-22 06:50:00|11473.7|11473|11471.2|11470.5|11473.9|11473.1|11467.9|11467|524
1645512900000|2022-02-22 06:55:00|11471.3|11470.3|11468.7|11467.7|11471.4|11470.4|11466.7|11465.7|424
1645513200000|2022-02-22 07:00:00|11468.5|11467.8|11467.8|11466.8|11469.8|11468.9|11466.3|11465.3|606
1645513500000|2022-02-22 07:05:00|11467.7|11466.7|11470.8|11470.1|11471.6|11470.6|11466.2|11465.4|637
1645513800000|2022-02-22 07:10:00|11471|11470|11467.9|11467.2|11471.7|11470.7|11467.2|11466.2|609
1645514100000|2022-02-22 07:15:00|11467.7|11467|11467.2|11466.2|11469.2|11468.2|11464.5|11463.6|694
1645514400000|2022-02-22 07:20:00|11467.3|11466.3|11465.2|11464.5|11470.8|11469.8|11464|11463.2|736
1645514700000|2022-02-22 07:25:00|11465.3|11464.3|11464.8|11463.8|11466.6|11465.9|11462.7|11461.9|667
1645515000000|2022-02-22 07:30:00|11464.7|11464|11465.8|11464.8|11466.9|11466|11463.2|11462.4|747
1645515300000|2022-02-22 07:35:00|11466|11465|11469.5|11468.8|11470.4|11469.4|11465.9|11465|725
1645515600000|2022-02-22 07:40:00|11469.6|11468.9|11473.8|11472.8|11476|11475.1|11469.5|11468.8|821
1645515900000|2022-02-22 07:45:00|11473.9|11472.9|11474.2|11473.2|11475.4|11474.5|11471.8|11471|802
1645516200000|2022-02-22 07:50:00|11474.1|11473.1|11476.7|11475.7|11478.8|11477.8|11473.2|11472.2|777
1645516500000|2022-02-22 07:55:00|11476.8|11475.8|11474.4|11473.4|11477.9|11476.9|11473.2|11472.2|888
1645516800000|2022-02-22 08:00:00|11474.3|11473.3|11476|11475|11479.3|11478.6|11472.4|11471.4|872
1645517100000|2022-02-22 08:05:00|11475.9|11474.9|11478.1|11477.1|11479.8|11478.8|11475.9|11474.9|911
1645517400000|2022-02-22 08:10:00|11478|11477|11481.6|11480.6|11482.4|11481.4|11477.1|11476.1|848
1645517700000|2022-02-22 08:15:00|11481.7|11480.7|11481.9|11480.9|11484.5|11483.5|11476|11475|1094
1645518000000|2022-02-22 08:20:00|11482|11481|11481.5|11480.8|11483.6|11482.6|11479.7|11478.8|981
1645518300000|2022-02-22 08:25:00|11481.8|11480.7|11486|11485|11488.1|11487.1|11479.8|11478.9|922
1645518600000|2022-02-22 08:30:00|11485.9|11484.9|11487.2|11486.2|11489.1|11488.4|11485.6|11484.6|931
1645518900000|2022-02-22 08:35:00|11487.3|11486.3|11489.2|11488.2|11489.7|11488.7|11486.1|11485.1|707
1645519200000|2022-02-22 08:40:00|11489.3|11488.3|11487.8|11486.8|11491.2|11490.2|11486.8|11485.8|665
1645519500000|2022-02-22 08:45:00|11487.7|11486.7|11486.9|11485.9|11487.9|11487.1|11485.2|11484.2|570
1645519800000|2022-02-22 08:50:00|11487|11486|11485.4|11484.4|11490.2|11489.5|11485.3|11484.3|655
1645520100000|2022-02-22 08:55:00|11485.2|11484.2|11488.7|11487.7|11490.5|11489.7|11484.8|11483.9|603
1645520400000|2022-02-22 09:00:00|11489|11488|11484.4|11483.4|11489|11488|11484.2|11483.3|667
1645520700000|2022-02-22 09:05:00|11484.5|11483.5|11484.3|11483.3|11485.4|11484.6|11481.6|11480.6|576
1645521000000|2022-02-22 09:10:00|11484.4|11483.4|11483.3|11482.3|11485.2|11484.2|11482.3|11481.3|603
1645521300000|2022-02-22 09:15:00|11483.4|11482.4|11482|11481|11483.5|11482.7|11479.5|11478.6|595
1645521600000|2022-02-22 09:20:00|11481.9|11480.9|11479.3|11478.3|11481.9|11480.9|11478.3|11477.3|524
1645521900000|2022-02-22 09:25:00|11479.2|11478.2|11477.7|11477|11480.2|11479.3|11477.5|11476.6|473
1645522200000|2022-02-22 09:30:00|11477.6|11476.9|11476.9|11475.9|11479.2|11478.3|11475.7|11474.9|500
1645522500000|2022-02-22 09:35:00|11476.6|11475.8|11480.9|11479.9|11481.9|11480.9|11476.4|11475.7|446
1645522800000|2022-02-22 09:40:00|11480.8|11479.8|11482.5|11481.5|11484|11483|11480.2|11479.2|439
1645523100000|2022-02-22 09:45:00|11482.6|11481.6|11483.8|11482.8|11483.8|11482.8|11479.9|11479|534
1645523400000|2022-02-22 09:50:00|11483.9|11482.9|11483.8|11482.8|11485.9|11484.9|11483.4|11482.4|588
1645523700000|2022-02-22 09:55:00|11483.9|11482.9|11477.8|11477.1|11485|11484|11477.5|11476.8|642
1645524000000|2022-02-22 10:00:00|11477.7|11477|11481|11480.3|11482.9|11481.9|11477.7|11476.9|641
1645524300000|2022-02-22 10:05:00|11481.1|11480.4|11481.5|11480.5|11483.2|11482.4|11480.4|11479.7|563
1645524600000|2022-02-22 10:10:00|11481.7|11480.7|11480.4|11479.4|11482.9|11481.9|11480.2|11479.3|551
1645524900000|2022-02-22 10:15:00|11480.3|11479.3|11483.6|11482.6|11485.5|11484.5|11480.3|11479.3|564
1645525200000|2022-02-22 10:20:00|11483.7|11482.7|11488.5|11487.5|11490.4|11489.5|11483.4|11482.4|747
1645525500000|2022-02-22 10:25:00|11488.6|11487.6|11486.4|11485.4|11489.5|11488.5|11486.2|11485.3|592
1645525800000|2022-02-22 10:30:00|11486.3|11485.3|11487.3|11486.3|11487.5|11486.6|11484.9|11483.9|597
1645526100000|2022-02-22 10:35:00|11487.2|11486.5|11488.9|11487.9|11490.1|11489.1|11486.5|11485.6|663
1645526400000|2022-02-22 10:40:00|11489|11488.2|11489.1|11488.1|11490.2|11489.2|11487.4|11486.4|706
1645526700000|2022-02-22 10:45:00|11489|11488|11494.2|11493.2|11495.1|11494.1|11488.5|11487.5|709
1645527000000|2022-02-22 10:50:00|11494.3|11493.3|11493.9|11492.9|11497.8|11496.8|11491.8|11491|763
1645527300000|2022-02-22 10:55:00|11493.7|11492.7|11493.4|11492.7|11495.4|11494.4|11492.1|11491.1|619
1645527600000|2022-02-22 11:00:00|11493.6|11492.6|11496.8|11495.8|11497.3|11496.5|11493.5|11492.5|669
1645527900000|2022-02-22 11:05:00|11496.1|11495.4|11491.5|11490.5|11496.5|11495.7|11491.4|11490.4|591
1645528200000|2022-02-22 11:10:00|11491.6|11490.6|11492|11491|11492.2|11491.4|11490.3|11489.3|550
1645528500000|2022-02-22 11:15:00|11492.1|11491.1|11493.8|11493.1|11493.8|11493.1|11491.5|11490.5|428
1645528800000|2022-02-22 11:20:00|11494|11493|11493|11492|11496|11495|11492.9|11492|647
1645529100000|2022-02-22 11:25:00|11492.9|11491.9|11493.1|11492.1|11494.3|11493.4|11492.2|11491.3|583
1645529400000|2022-02-22 11:30:00|11493.2|11492.2|11492.3|11491.6|11494.1|11493.2|11491.3|11490.6|495
1645529700000|2022-02-22 11:35:00|11492.2|11491.5|11491.8|11491.1|11493.9|11493.1|11491|11490.2|658
1645530000000|2022-02-22 11:40:00|11491.9|11490.9|11495.6|11494.6|11495.9|11494.9|11491.7|11490.8|675
1645530300000|2022-02-22 11:45:00|11495.5|11494.5|11496.3|11495.3|11496.8|11495.8|11494.9|11493.9|577
1645530600000|2022-02-22 11:50:00|11496.2|11495.2|11503|11502|11504.8|11503.9|11495.8|11494.8|852
1645530900000|2022-02-22 11:55:00|11502.9|11501.9|11508.4|11507.7|11510.1|11509.2|11502.7|11501.7|896
1645531200000|2022-02-22 12:00:00|11508.5|11507.8|11510.3|11509.3|11512.2|11511.4|11508.2|11507.5|892
1645531500000|2022-02-22 12:05:00|11510.2|11509.2|11506.3|11505.3|11511.3|11510.4|11506|11505|676
1645531800000|2022-02-22 12:10:00|11506.6|11505.6|11506.4|11505.4|11509.5|11508.8|11505.9|11505|645
1645532100000|2022-02-22 12:15:00|11506.3|11505.3|11509.6|11508.6|11510.3|11509.6|11506.2|11505.3|584
1645532400000|2022-02-22 12:20:00|11509.5|11508.8|11507.3|11506.6|11510|11509.1|11505.4|11504.7|550
1645532700000|2022-02-22 12:25:00|11507.4|11506.7|11506.7|11506|11509.6|11508.9|11505.3|11504.3|553
1645533000000|2022-02-22 12:30:00|11506.8|11506.1|11506.3|11505.6|11507.2|11506.2|11504.4|11503.6|481
1645533300000|2022-02-22 12:35:00|11506.4|11505.7|11505.1|11504.1|11506.7|11505.9|11503.9|11502.9|530
1645533600000|2022-02-22 12:40:00|11505.2|11504.2|11505.6|11504.6|11506.2|11505.2|11502.7|11501.9|510
1645533900000|2022-02-22 12:45:00|11505.4|11504.7|11507|11506|11510.6|11509.6|11505.4|11504.5|642
1645534200000|2022-02-22 12:50:00|11506.8|11506.1|11508.6|11507.6|11509.6|11508.9|11505.9|11505|511
1645534500000|2022-02-22 12:55:00|11508.5|11507.5|11509.1|11508.1|11509.5|11508.7|11507.2|11506.2|461
1645534800000|2022-02-22 13:00:00|11508.8|11508.2|11510|11509|11513.4|11512.4|11508.8|11507.9|655
1645535100000|2022-02-22 13:05:00|11509.9|11508.9|11507.9|11506.9|11510.4|11509.7|11507.2|11506.3|524
1645535400000|2022-02-22 13:10:00|11507.8|11506.8|11509.5|11508.8|11509.8|11509|11506.8|11505.8|589
1645535700000|2022-02-22 13:15:00|11509.8|11509|11509.4|11508.4|11510.8|11510|11507.5|11506.7|554
1645536000000|2022-02-22 13:20:00|11508.9|11508.2|11509.4|11508.4|11510.9|11510.2|11507.5|11506.8|678
1645536300000|2022-02-22 13:25:00|11509.3|11508.3|11506.3|11505.3|11510.8|11509.9|11506|11505.1|690
1645536600000|2022-02-22 13:30:00|11506.4|11505.4|11505.8|11504.8|11507.2|11506.3|11503.4|11502.4|708
1645536900000|2022-02-22 13:35:00|11505.7|11505|11510.7|11509.7|11512.8|11512.1|11505.6|11504.9|675
1645537200000|2022-02-22 13:40:00|11510.6|11509.6|11515|11514|11515|11514.1|11510.1|11509.4|584
1645537500000|2022-02-22 13:45:00|11515.1|11514.1|11513.6|11512.9|11516.7|11515.8|11513.2|11512.4|455
1645537800000|2022-02-22 13:50:00|11513.8|11512.8|11514.7|11513.7|11515.1|11514.3|11512.1|11511.2|480
1645538100000|2022-02-22 13:55:00|11514.8|11513.8|11512.8|11511.8|11514.8|11513.8|11511.2|11510.3|550
1645538400000|2022-02-22 14:00:00|11512.6|11511.6|11514.6|11513.6|11515.1|11514.3|11510.7|11509.8|503
1645538700000|2022-02-22 14:05:00|11514.4|11513.7|11514|11513|11514.7|11513.7|11511.8|11510.9|401
1645539000000|2022-02-22 14:10:00|11513.9|11512.9|11512.6|11511.6|11514.7|11514|11511.1|11510.2|449
1645539300000|2022-02-22 14:15:00|11512.7|11511.7|11512.5|11511.8|11513.4|11512.6|11510.6|11509.6|368
1645539600000|2022-02-22 14:20:00|11512.3|11511.6|11513.3|11512.3|11514.2|11513.2|11512.2|11511.5|350
1645539900000|2022-02-22 14:25:00|11513.1|11512.1|11514.1|11513.1|11514.7|11513.8|11512.9|11511.9|375
1645540200000|2022-02-22 14:30:00|11514|11513|11511.2|11510.5|11516.4|11515.6|11511|11510.3|670
1645540500000|2022-02-22 14:35:00|11511.3|11510.6|11512|11511|11513.6|11512.7|11510.2|11509.3|691
1645540800000|2022-02-22 14:40:00|11512.1|11511.1|11517.2|11516.2|11518.3|11517.6|11511.9|11510.9|557
1645541100000|2022-02-22 14:45:00|11518.9|11517.1|11521.2|11520.5|11522|11521.2|11518.5|11517.1|716
1645541400000|2022-02-22 14:50:00|11521.1|11520.4|11517.2|11516.2|11521.1|11520.4|11517|11516.2|429
1645541700000|2022-02-22 14:55:00|11516.7|11516|11524|11523|11524.4|11523.5|11516.7|11515.7|517
1645542000000|2022-02-22 15:00:00|11523.9|11523.2|11521.8|11521.1|11524.1|11523.2|11520.1|11519.2|632
1645542300000|2022-02-22 15:05:00|11521.7|11521|11522.5|11521.8|11524.7|11523.8|11521|11520.2|602
1645542600000|2022-02-22 15:10:00|11522.7|11521.7|11523.2|11522.5|11524.6|11523.9|11520.9|11520.1|635
1645542900000|2022-02-22 15:15:00|11523.3|11522.6|11520.5|11519.8|11524.4|11523.5|11520.4|11519.5|559
1645543200000|2022-02-22 15:20:00|11520.8|11519.9|11521.2|11520.5|11523.3|11522.4|11518.6|11517.9|592
1645543500000|2022-02-22 15:25:00|11521.1|11520.4|11522.3|11521.6|11522.8|11521.9|11519.8|11519|569
1645543800000|2022-02-22 15:30:00|11522.4|11521.7|11518.6|11517.6|11522.5|11521.8|11517.5|11516.7|590
1645544100000|2022-02-22 15:35:00|11518.5|11517.5|11516.6|11515.6|11518.9|11518.1|11515.3|11514.5|556
1645544400000|2022-02-22 15:40:00|11516.5|11515.5|11514.5|11513.5|11517.2|11516.2|11512.8|11512.1|621
1645544700000|2022-02-22 15:45:00|11514.3|11513.8|11510.7|11510|11514.3|11513.8|11510.7|11510|646
1645545000000|2022-02-22 15:50:00|11510.8|11509.8|11507.6|11506.9|11512.6|11511.6|11506.8|11505.9|679
1645545300000|2022-02-22 15:55:00|11507.7|11506.7|11505.6|11504.9|11509|11508|11505.6|11504.8|986
1645545600000|2022-02-22 16:00:00|11505.7|11505|11508.3|11507.3|11509.2|11508.4|11505.5|11504.8|761
1645545900000|2022-02-22 16:05:00|11508.4|11507.4|11504.3|11503.3|11508.5|11507.6|11503.4|11502.5|750
1645546200000|2022-02-22 16:10:00|11504.4|11503.4|11501.2|11500.2|11504.8|11503.9|11500|11499.3|640
1645546500000|2022-02-22 16:15:00|11501.1|11500.4|11497.2|11496.5|11501.2|11500.5|11496.1|11495.4|449
1645546800000|2022-02-22 16:20:00|11497.3|11496.6|11497.1|11496.1|11498|11497.2|11494.3|11493.6|459
1645547100000|2022-02-22 16:25:00|11496.9|11496.2|11493.8|11492.8|11497.4|11496.6|11493.4|11492.4|479
1645547400000|2022-02-22 16:30:00|11493.9|11492.9|11498|11497|11500.1|11499.1|11493.7|11492.7|670
1645547700000|2022-02-22 16:35:00|11497.8|11497.1|11497.8|11496.8|11498.5|11497.8|11494.2|11493.4|556
1645548000000|2022-02-22 16:40:00|11497.9|11496.9|11498.7|11497.7|11500.2|11499.4|11496.3|11495.3|333
1645548300000|2022-02-22 16:45:00|11498.5|11497.8|11496.2|11495.5|11499.2|11498.4|11495.7|11495|430
1645548600000|2022-02-22 16:50:00|11496.4|11495.4|11495.2|11494.2|11497.7|11496.7|11493|11492.2|539
1645548900000|2022-02-22 16:55:00|11495.3|11494.3|11494.6|11493.6|11496.1|11495.1|11493.5|11492.6|486
1645549200000|2022-02-22 17:00:00|11494.4|11493.7|11496.3|11495.6|11498.7|11497.7|11494.4|11493.6|398
1645549500000|2022-02-22 17:05:00|11496.4|11495.7|11496.1|11495.1|11497.4|11496.6|11495.9|11494.9|275
1645549800000|2022-02-22 17:10:00|11496|11495|11498.4|11497.4|11498.4|11497.4|11495|11494.2|306
1645550100000|2022-02-22 17:15:00|11498.3|11497.3|11497.9|11496.9|11498.9|11498|11497.6|11496.6|276
1645550400000|2022-02-22 17:20:00|11497.8|11497.1|11499.3|11498.3|11499.6|11498.7|11497.6|11496.8|323
1645550700000|2022-02-22 17:25:00|11499.2|11498.2|11498.2|11497.2|11499.7|11498.8|11497.4|11496.5|282
1645551000000|2022-02-22 17:30:00|11498.1|11497.1|11493.6|11492.6|11498.1|11497.2|11493|11492.2|341
1645551300000|2022-02-22 17:35:00|11493.5|11492.8|11494.5|11493.8|11496|11495.2|11493.2|11492.3|315
1645551600000|2022-02-22 17:40:00|11494.7|11493.7|11494.6|11493.6|11494.7|11493.8|11493.3|11492.4|291
1645551900000|2022-02-22 17:45:00|11494.7|11493.7|11494.4|11493.7|11494.7|11493.8|11492.3|11491.5|326
1645552200000|2022-02-22 17:50:00|11494.3|11493.6|11494.5|11493.8|11496.5|11495.8|11493.2|11492.3|401
1645552500000|2022-02-22 17:55:00|11494.7|11493.7|11493.2|11492.2|11494.7|11493.8|11492.2|11491.4|355
1645552800000|2022-02-22 18:00:00|11493.3|11492.3|11489.8|11488.8|11493.4|11492.6|11488.4|11487.4|433
1645553100000|2022-02-22 18:05:00|11489.6|11488.9|11489.7|11489|11490.3|11489.5|11487.9|11487.1|346
1645553400000|2022-02-22 18:10:00|11489.6|11488.9|11492.1|11491.1|11492.9|11492|11489.6|11488.9|234
1645553700000|2022-02-22 18:15:00|11492.2|11491.2|11491.3|11490.3|11492.8|11491.9|11489.3|11488.5|377
1645554000000|2022-02-22 18:20:00|11491.2|11490.5|11491.3|11490.3|11492.1|11491.3|11490.7|11490|347
1645554300000|2022-02-22 18:25:00|11491.2|11490.2|11491.2|11490.5|11491.9|11490.9|11490.5|11489.6|354
1645554600000|2022-02-22 18:30:00|11491.3|11490.3|11493.9|11492.9|11494.1|11493.1|11491.3|11490.3|258
1645554900000|2022-02-22 18:35:00|11494|11493|11493.7|11493|11494|11493.1|11492.6|11491.7|194
1645555200000|2022-02-22 18:40:00|11493.8|11493.1|11494.6|11493.9|11494.8|11494.1|11493.6|11492.9|265
1645555500000|2022-02-22 18:45:00|11494.7|11494|11494.2|11493.5|11495.3|11494.5|11493.6|11492.8|226
1645555800000|2022-02-22 18:50:00|11494.3|11493.6|11495.1|11494.1|11495.1|11494.4|11493|11492.1|250
1645556100000|2022-02-22 18:55:00|11495.2|11494.2|11495.3|11494.6|11495.9|11495|11494.8|11494.1|204
1645556400000|2022-02-22 19:00:00|11495.1|11494.4|11495.3|11494.3|11496.3|11495.5|11494.4|11493.6|319
1645556700000|2022-02-22 19:05:00|11495.4|11494.4|11496.5|11495.5|11496.7|11495.9|11495|11494.1|274
1645557000000|2022-02-22 19:10:00|11496.6|11495.6|11499|11498.3|11499.4|11498.6|11496|11495.1|237
1645557300000|2022-02-22 19:15:00|11499.1|11498.4|11500|11499.3|11500.8|11500|11499|11498.2|330
1645557600000|2022-02-22 19:20:00|11500.1|11499.4|11499.8|11498.8|11501.9|11500.9|11497.1|11496.1|408
1645557900000|2022-02-22 19:25:00|11499.9|11498.9|11505.9|11504.9|11506.4|11505.4|11498.1|11497.4|833
1645558200000|2022-02-22 19:30:00|11505.8|11504.8|11505|11504|11508.9|11507.9|11504.2|11503.2|727
1645558500000|2022-02-22 19:35:00|11505.1|11504.1|11507.7|11507|11508.8|11507.9|11504.1|11503.3|551
1645558800000|2022-02-22 19:40:00|11508.1|11507.4|11507.4|11506.4|11508.6|11507.8|11506.7|11505.7|543
1645559100000|2022-02-22 19:45:00|11507.3|11506.3|11509.5|11508.5|11510.7|11509.7|11504.9|11503.9|600
1645559400000|2022-02-22 19:50:00|11509.7|11508.7|11509.8|11508.8|11511.5|11510.5|11507.5|11506.5|663
1645559700000|2022-02-22 19:55:00|11509.7|11508.7|11507.3|11506.3|11511|11510|11507|11506.2|714
1645560000000|2022-02-22 20:00:00|11507.5|11506.5|11510.9|11510.2|11511.6|11510.8|11507.3|11506.3|469
1645560300000|2022-02-22 20:05:00|11510.8|11510.1|11508.2|11507.2|11511.6|11510.6|11507.8|11506.8|449
1645560600000|2022-02-22 20:10:00|11508.1|11507.1|11508.7|11507.7|11509.9|11508.9|11507.5|11506.6|372
1645560900000|2022-02-22 20:15:00|11508.6|11507.9|11505.8|11505.1|11509.5|11508.6|11505.3|11504.3|440
1645561200000|2022-02-22 20:20:00|11505.7|11505|11505.1|11504.1|11506.4|11505.6|11504|11503|499
1645561500000|2022-02-22 20:25:00|11505|11504|11505.7|11504.7|11507.3|11506.3|11504.8|11503.9|375
1645561800000|2022-02-22 20:30:00|11505.6|11504.6|11507.5|11506.5|11507.6|11506.6|11504.8|11503.8|328
1645562100000|2022-02-22 20:35:00|11507.7|11506.7|11508.3|11507.3|11508.8|11507.9|11507.1|11506.2|451
1645562400000|2022-02-22 20:40:00|11508.4|11507.4|11507.2|11506.2|11508.4|11507.4|11505.6|11504.8|396
1645562700000|2022-02-22 20:45:00|11507.1|11506.1|11507.3|11506.3|11507.9|11506.9|11506.5|11505.5|332
1645563000000|2022-02-22 20:50:00|11507.2|11506.2|11502.5|11501.5|11507.2|11506.2|11502.3|11501.4|468
1645563300000|2022-02-22 20:55:00|11502.4|11501.4|11503.1|11502.1|11503.5|11502.7|11501.5|11500.6|366
1645563600000|2022-02-22 21:00:00|11503|11502|11505.1|11504.1|11505.1|11504.1|11502.7|11501.7|251
1645563900000|2022-02-22 21:05:00|11505|11504|11506.4|11505.4|11506.4|11505.4|11504.4|11503.5|98
1645564200000|2022-02-22 21:10:00|11506.3|11505.3|11506.1|11505.1|11506.5|11505.6|11505.7|11504.9|89
1645564500000|2022-02-22 21:15:00|11506.2|11505.5|11507.2|11506.2|11507.5|11506.7|11506.2|11505.4|107
1645564800000|2022-02-22 21:20:00|11507.1|11506.1|11506.8|11505.8|11507.2|11506.4|11506.3|11505.4|77
1645565100000|2022-02-22 21:25:00|11506.7|11505.7|11506.1|11505.1|11507|11506|11505.5|11504.7|173
1645565400000|2022-02-22 21:30:00|11505.9|11504.9|11507.3|11506.3|11507.3|11506.3|11505.8|11504.8|208
1645565700000|2022-02-22 21:35:00|11507.2|11506.2|11506.4|11505.4|11507.6|11506.6|11506.2|11505.4|136
1645566000000|2022-02-22 21:40:00|11506.5|11505.5|11508.4|11507.4|11508.4|11507.4|11506.2|11505.4|178
1645566300000|2022-02-22 21:45:00|11508.3|11507.3|11507.8|11506.8|11509|11508|11507.6|11506.7|243
1645566600000|2022-02-22 21:50:00|11507.7|11506.7|11507.9|11506.9|11508.5|11507.5|11506.6|11505.6|375
1645566900000|2022-02-22 21:55:00|11508.5|11506.7|11510.8|11504.8|11510.8|11507.5|11506|11504.2|314
1645567200000|2022-02-22 22:00:00|11510.9|11504.9|11511.3|11505.3|11511.6|11505.6|11510|11504|25
1645567500000|2022-02-22 22:05:00|11511.1|11505.1|11510.3|11504.3|11511.5|11505.5|11509.4|11503.4|898
1645567800000|2022-02-22 22:10:00|11510.2|11504.2|11509.6|11503.6|11510.4|11504.4|11508.5|11502.5|1403
1645568100000|2022-02-22 22:15:00|11509.5|11503.5|11509.1|11503.1|11510.1|11504.5|11507.2|11501.3|1251
1645568400000|2022-02-22 22:20:00|11509.4|11503.4|11510.8|11504.8|11511.4|11505.4|11508.3|11502.3|1300
1645568700000|2022-02-22 22:25:00|11510.7|11504.7|11510.5|11504.5|11511.4|11505.4|11510|11504|889
1645569000000|2022-02-22 22:30:00|11510.7|11504.7|11510.1|11505.8|11512.4|11507|11508.8|11504|530
1645569300000|2022-02-22 22:35:00|11510.3|11505.7|11509.2|11505.4|11510.8|11506.2|11508.5|11504.8|804
1645569600000|2022-02-22 22:40:00|11509.1|11505.5|11508.9|11502.9|11509.5|11506.3|11507.6|11501.6|662
1645569900000|2022-02-22 22:45:00|11509|11503|11508.1|11503|11509.6|11504.1|11506.5|11500.9|472
1645570200000|2022-02-22 22:50:00|11508|11503.4|11507.2|11503.2|11509.4|11503.8|11507|11502|387
1645570500000|2022-02-22 22:55:00|11507.3|11503.5|11509.2|11503.6|11510.1|11504.7|11506.7|11502.5|285
1645570800000|2022-02-22 23:00:00|11509.5|11503.5|11506.8|11505.8|11510.3|11505.8|11505.8|11502.6|822
1645571100000|2022-02-22 23:05:00|11506.7|11505.7|11506.5|11505.5|11507.6|11506.2|11506.4|11505.2|228
1645571400000|2022-02-22 23:10:00|11506.4|11505.4|11506.6|11505.6|11507.1|11506|11506.3|11505|143
1645571700000|2022-02-22 23:15:00|11506.7|11505.7|11508.6|11507.6|11508.8|11507.8|11506.5|11505.5|158
1645572000000|2022-02-22 23:20:00|11508.7|11507.7|11508.4|11507.4|11509.1|11508.1|11508.2|11507.2|55
1645572300000|2022-02-22 23:25:00|11508.5|11507.5|11509.7|11508.7|11510.9|11509.9|11508.4|11507.4|173
1645572600000|2022-02-22 23:30:00|11509.9|11508.9|11509.6|11508.6|11510.8|11509.8|11509.4|11508.4|157
1645572900000|2022-02-22 23:35:00|11509.7|11508.7|11510|11509|11510.3|11509.3|11508.6|11507.6|176
1645573200000|2022-02-22 23:40:00|11510.1|11509.1|11509.3|11508.3|11510.2|11509.2|11509|11508|160
1645573500000|2022-02-22 23:45:00|11509.2|11508.2|11511.1|11510.1|11511.2|11510.2|11509.2|11508.2|139
1645573800000|2022-02-22 23:50:00|11510.9|11510.2|11510.4|11509.4|11512|11511|11510.2|11509.2|147
1645574100000|2022-02-22 23:55:00|11510.2|11509.2|11510.4|11509.4|11511|11510|11509.7|11508.7|111
1645574400000|2022-02-23 00:00:00|11510.3|11509.3|11512.4|11511.7|11513.2|11512.4|11510.1|11509.1|303
1645574700000|2022-02-23 00:05:00|11512.2|11511.4|11511.7|11511|11512.5|11511.7|11511.6|11510.7|134
1645575000000|2022-02-23 00:10:00|11511.8|11511.1|11509.1|11508.4|11511.9|11511.2|11508.8|11508|156
1645575300000|2022-02-23 00:15:00|11509.2|11508.5|11508.6|11507.6|11510.9|11510.2|11508.5|11507.5|256
1645575600000|2022-02-23 00:20:00|11508.5|11507.5|11507.6|11506.9|11509|11508.3|11507.6|11506.6|182
1645575900000|2022-02-23 00:25:00|11507.7|11506.7|11507.4|11506.4|11508|11507.1|11507.1|11506.3|150
1645576200000|2022-02-23 00:30:00|11507.6|11506.6|11505.1|11504.1|11507.7|11506.7|11503.7|11502.7|259
1645576500000|2022-02-23 00:35:00|11505.2|11504.2|11504.6|11503.6|11505.2|11504.2|11504.3|11503.4|144
1645576800000|2022-02-23 00:40:00|11504.4|11503.4|11504.3|11503.6|11505.3|11504.3|11503.9|11502.9|145
1645577100000|2022-02-23 00:45:00|11504.4|11503.7|11504.2|11503.2|11505.2|11504.5|11503.8|11502.9|183
1645577400000|2022-02-23 00:50:00|11504|11503|11501.9|11500.9|11504.1|11503.2|11501.7|11500.8|228
1645577700000|2022-02-23 00:55:00|11501.8|11500.8|11503.1|11502.1|11503.9|11502.9|11501|11500|251
1645578000000|2022-02-23 01:00:00|11503.2|11502.2|11501.7|11500.7|11503.4|11502.4|11499.7|11498.7|303
1645578300000|2022-02-23 01:05:00|11501.6|11500.9|11504.9|11503.9|11505|11504|11501.4|11500.6|211
1645578600000|2022-02-23 01:10:00|11504.8|11503.8|11505.5|11504.5|11505.6|11504.7|11504.5|11503.6|103
1645578900000|2022-02-23 01:15:00|11505.4|11504.4|11504.7|11504|11506.1|11505.3|11504.2|11503.2|169
1645579200000|2022-02-23 01:20:00|11504.8|11504.1|11503.6|11502.9|11505.1|11504.4|11503.6|11502.8|104
1645579500000|2022-02-23 01:25:00|11503.7|11503|11504.7|11504|11505.8|11504.8|11503.4|11502.6|128
1645579800000|2022-02-23 01:30:00|11504.5|11503.8|11501.4|11500.7|11504.5|11503.8|11500.9|11500|427
1645580100000|2022-02-23 01:35:00|11501.3|11500.6|11501.7|11500.7|11502.9|11502|11501.1|11500.3|293
1645580400000|2022-02-23 01:40:00|11501.8|11500.8|11501|11500.3|11502|11501.1|11499.3|11498.5|296
1645580700000|2022-02-23 01:45:00|11500.9|11500.2|11499.8|11498.8|11501.2|11500.4|11499.4|11498.6|218
1645581000000|2022-02-23 01:50:00|11499.6|11498.9|11500.4|11499.7|11500.9|11500.1|11499.5|11498.8|124
1645581300000|2022-02-23 01:55:00|11500.3|11499.6|11504.6|11503.6|11505|11504|11500.2|11499.4|233
1645581600000|2022-02-23 02:00:00|11504.5|11503.8|11505.5|11504.8|11505.7|11504.8|11503.5|11502.6|230
1645581900000|2022-02-23 02:05:00|11505.4|11504.5|11506.6|11505.6|11507.1|11506.2|11505.1|11504.3|213
1645582200000|2022-02-23 02:10:00|11506.4|11505.7|11507.6|11506.6|11507.8|11507|11506|11505.1|224
1645582500000|2022-02-23 02:15:00|11507.7|11506.7|11506.6|11505.6|11507.7|11506.9|11506.1|11505.3|153
1645582800000|2022-02-23 02:20:00|11506.7|11505.7|11506.3|11505.3|11507.3|11506.4|11505.7|11504.7|188
1645583100000|2022-02-23 02:25:00|11506.1|11505.4|11507|11506.3|11507.7|11506.9|11506|11505.1|141
1645583400000|2022-02-23 02:30:00|11506.9|11506.2|11506.1|11505.4|11507.6|11506.9|11505.5|11504.6|193
1645583700000|2022-02-23 02:35:00|11506.2|11505.5|11506.5|11505.5|11506.7|11505.9|11505.5|11504.6|150
1645584000000|2022-02-23 02:40:00|11506.4|11505.4|11508.1|11507.4|11508.3|11507.5|11506.1|11505.3|154
1645584300000|2022-02-23 02:45:00|11508|11507.3|11508.5|11507.5|11508.5|11507.7|11507.1|11506.2|233
1645584600000|2022-02-23 02:50:00|11508.3|11507.6|11510|11509.3|11510.2|11509.3|11508.3|11507.4|229
1645584900000|2022-02-23 02:55:00|11509.9|11509.2|11508.2|11507.2|11510|11509.2|11507.4|11506.4|412
1645585200000|2022-02-23 03:00:00|11508.3|11507.3|11506.5|11505.5|11508.7|11507.9|11504.3|11503.6|265
1645585500000|2022-02-23 03:05:00|11506.4|11505.4|11504.9|11503.9|11506.7|11505.8|11504.8|11503.8|140
1645585800000|2022-02-23 03:10:00|11505|11504|11504.1|11503.1|11505.9|11504.9|11503.4|11502.5|128
1645586100000|2022-02-23 03:15:00|11504.2|11503.2|11504.3|11503.3|11505.1|11504.2|11503.9|11503|126
1645586400000|2022-02-23 03:20:00|11504.4|11503.4|11504.3|11503.3|11504.6|11503.9|11504|11503.1|131
1645586700000|2022-02-23 03:25:00|11504.1|11503.4|11505|11504|11505.7|11504.7|11504.1|11503.2|112
1645587000000|2022-02-23 03:30:00|11505.1|11504.1|11504.6|11503.9|11505.3|11504.5|11504.1|11503.3|162
1645587300000|2022-02-23 03:35:00|11504.8|11503.8|11503.2|11502.2|11505.1|11504.3|11503|11502|154
1645587600000|2022-02-23 03:40:00|11503|11502.3|11502.9|11501.9|11503.7|11502.9|11501.7|11500.8|156
1645587900000|2022-02-23 03:45:00|11503|11502|11502.2|11501.5|11503.7|11502.8|11502.2|11501.3|84
1645588200000|2022-02-23 03:50:00|11502.3|11501.6|11501.9|11501.2|11502.5|11501.7|11500.3|11499.4|146
1645588500000|2022-02-23 03:55:00|11501.7|11501|11502.9|11501.9|11503|11502.2|11501.5|11500.6|99
1645588800000|2022-02-23 04:00:00|11502.7|11502|11501.5|11500.8|11502.8|11502|11501.4|11500.6|153
1645589100000|2022-02-23 04:05:00|11501.6|11500.9|11501.8|11501.1|11502.2|11501.2|11501.1|11500.4|99
1645589400000|2022-02-23 04:10:00|11501.7|11501|11502.6|11501.6|11502.7|11502|11501.6|11500.8|96
1645589700000|2022-02-23 04:15:00|11502.4|11501.7|11502.9|11501.9|11503.3|11502.4|11502.4|11501.5|92
1645590000000|2022-02-23 04:20:00|11503|11502|11502.3|11501.6|11503.1|11502.3|11502|11501.1|112
1645590300000|2022-02-23 04:25:00|11502.4|11501.7|11502.6|11501.9|11503.1|11502.2|11502|11501.1|148
1645590600000|2022-02-23 04:30:00|11502.8|11501.8|11503|11502|11503.3|11502.5|11502.3|11501.4|128
1645590900000|2022-02-23 04:35:00|11502.9|11502.2|11502.7|11501.7|11503|11502.2|11502.3|11501.4|79
1645591200000|2022-02-23 04:40:00|11502.8|11501.8|11502.5|11501.5|11502.8|11501.9|11502|11501.1|49
1645591500000|2022-02-23 04:45:00|11502.4|11501.4|11504.4|11503.7|11504.6|11503.7|11502.1|11501.3|122
1645591800000|2022-02-23 04:50:00|11504.3|11503.6|11505.3|11504.3|11505.7|11504.8|11504.3|11503.6|171
1645592100000|2022-02-23 04:55:00|11505.4|11504.4|11504.6|11503.6|11505.6|11504.7|11504.3|11503.5|164
1645592400000|2022-02-23 05:00:00|11504.7|11503.7|11505.9|11504.9|11506.1|11505.2|11504.3|11503.4|251
1645592700000|2022-02-23 05:05:00|11505.8|11504.8|11505.1|11504.4|11506.2|11505.3|11504.6|11503.8|164
1645593000000|2022-02-23 05:10:00|11505.2|11504.2|11505|11504|11505.6|11504.7|11504.6|11503.7|121
1645593300000|2022-02-23 05:15:00|11505.1|11504.1|11505.8|11505.1|11506.2|11505.3|11504.8|11503.9|97
1645593600000|2022-02-23 05:20:00|11505.9|11504.9|11505.5|11504.5|11506|11505.1|11505.1|11504.2|116
1645593900000|2022-02-23 05:25:00|11505.3|11504.6|11506.3|11505.6|11506.6|11505.8|11504.3|11503.5|149
1645594200000|2022-02-23 05:30:00|11506.4|11505.7|11505.4|11504.7|11507.7|11506.9|11505.2|11504.2|300
1645594500000|2022-02-23 05:35:00|11505.5|11504.8|11505.9|11504.9|11506|11505.2|11504.9|11504.1|108
1645594800000|2022-02-23 05:40:00|11505.6|11504.6|11505.6|11504.6|11506|11505.2|11505.4|11504.5|104
1645595100000|2022-02-23 05:45:00|11505.5|11504.5|11505.3|11504.6|11505.6|11504.9|11504.9|11504.2|114
1645595400000|2022-02-23 05:50:00|11505.2|11504.5|11504.6|11503.6|11505.6|11504.7|11504.5|11503.6|114
1645595700000|2022-02-23 05:55:00|11504.5|11503.8|11505.4|11504.7|11505.8|11505.1|11504.2|11503.5|164
1645596000000|2022-02-23 06:00:00|11505.5|11504.5|11505.3|11504.6|11506.6|11505.7|11504.9|11504|264
1645596300000|2022-02-23 06:05:00|11505.4|11504.7|11505.3|11504.6|11505.8|11505|11504.3|11503.6|250
1645596600000|2022-02-23 06:10:00|11505.4|11504.7|11505.1|11504.1|11506.3|11505.4|11504.8|11503.9|220
1645596900000|2022-02-23 06:15:00|11505|11504|11505.6|11504.9|11505.9|11505.1|11504.3|11503.5|121
1645597200000|2022-02-23 06:20:00|11505.8|11504.8|11504.7|11503.7|11505.8|11505|11504.2|11503.2|94
1645597500000|2022-02-23 06:25:00|11504.8|11503.8|11504.9|11503.9|11505.7|11505|11504.8|11503.8|123
1645597800000|2022-02-23 06:30:00|11505|11504|11504.3|11503.6|11505.1|11504.3|11504.1|11503.4|106
1645598100000|2022-02-23 06:35:00|11504.4|11503.7|11505.1|11504.1|11505.7|11504.8|11503.6|11502.7|162
1645598400000|2022-02-23 06:40:00|11505|11504.3|11503.4|11502.4|11505.4|11504.7|11503.2|11502.3|133
1645598700000|2022-02-23 06:45:00|11503.5|11502.5|11503.7|11502.7|11504|11503.2|11503|11502|137
1645599000000|2022-02-23 06:50:00|11503.6|11502.6|11505.5|11504.5|11505.8|11504.9|11503.4|11502.5|160
1645599300000|2022-02-23 06:55:00|11505.1|11504.4|11506.4|11505.4|11506.5|11505.7|11504.2|11503.4|209
1645599600000|2022-02-23 07:00:00|11506.2|11505.5|11501.1|11500.4|11506.5|11505.5|11499.8|11498.8|457
1645599900000|2022-02-23 07:05:00|11501|11500.3|11503|11502|11504.3|11503.5|11500.9|11500|412
1645600200000|2022-02-23 07:10:00|11503.1|11502.1|11505|11504|11506.4|11505.5|11503|11502|519
1645600500000|2022-02-23 07:15:00|11504.9|11503.9|11504.7|11504|11505.4|11504.6|11503.9|11503.1|418
1645600800000|2022-02-23 07:20:00|11504.4|11503.7|11503.5|11502.8|11504.6|11503.9|11502.3|11501.5|277
1645601100000|2022-02-23 07:25:00|11503.4|11502.7|11508.2|11507.2|11509.6|11508.7|11503.4|11502.6|547
1645601400000|2022-02-23 07:30:00|11508.1|11507.1|11508.6|11507.6|11508.9|11508|11507.1|11506.2|508
1645601700000|2022-02-23 07:35:00|11508.7|11507.7|11508.8|11507.8|11508.8|11508|11506.8|11505.9|556
1645602000000|2022-02-23 07:40:00|11508.9|11507.9|11507.3|11506.3|11509.2|11508.3|11506.9|11505.9|464
1645602300000|2022-02-23 07:45:00|11507.4|11506.4|11508|11507|11508.4|11507.5|11505.6|11504.6|457
1645602600000|2022-02-23 07:50:00|11507.7|11506.9|11508.8|11507.8|11509|11508.1|11506.5|11505.6|544
1645602900000|2022-02-23 07:55:00|11508.9|11507.9|11507.5|11506.8|11509|11508.1|11506.8|11505.8|447
1645603200000|2022-02-23 08:00:00|11507.8|11506.9|11505.5|11504.5|11509.6|11508.6|11503.9|11503|693
1645603500000|2022-02-23 08:05:00|11505.2|11504.6|11505.4|11504.4|11505.7|11504.9|11501.3|11500.3|618
1645603800000|2022-02-23 08:10:00|11505.3|11504.3|11508.5|11507.5|11508.5|11507.6|11504.8|11503.8|501
1645604100000|2022-02-23 08:15:00|11508.3|11507.3|11507.9|11506.9|11508.5|11507.6|11506.1|11505.2|445
1645604400000|2022-02-23 08:20:00|11507.8|11506.8|11505.7|11504.7|11509.1|11508.1|11505.5|11504.6|441
1645604700000|2022-02-23 08:25:00|11505.8|11504.8|11505.6|11504.9|11506.4|11505.4|11504.3|11503.3|386
1645605000000|2022-02-23 08:30:00|11505.7|11505|11505|11504|11506.2|11505.2|11503|11502|637
1645605300000|2022-02-23 08:35:00|11504.7|11504.1|11503.4|11502.4|11506.1|11505.1|11503.2|11502.4|489
1645605600000|2022-02-23 08:40:00|11503.5|11502.5|11503|11502|11503.5|11502.5|11499.8|11498.8|502
1645605900000|2022-02-23 08:45:00|11503.1|11502.1|11505|11504|11505.6|11504.6|11503|11502.1|453
1645606200000|2022-02-23 08:50:00|11504.9|11503.9|11508.5|11507.5|11509.3|11508.3|11504.9|11503.9|486
1645606500000|2022-02-23 08:55:00|11508.6|11507.6|11514.7|11513.7|11515.4|11514.4|11507.3|11506.4|388
1645606800000|2022-02-23 09:00:00|11514.8|11513.8|11514.4|11513.4|11517.3|11516.5|11513.2|11512.3|502
1645607100000|2022-02-23 09:05:00|11514.1|11513.5|11513.5|11512.5|11515.6|11514.6|11512.6|11511.7|524
1645607400000|2022-02-23 09:10:00|11513.4|11512.4|11513.4|11512.7|11514.9|11513.9|11512.5|11511.6|422
1645607700000|2022-02-23 09:15:00|11513.3|11512.6|11512.9|11511.9|11513.8|11512.8|11511.1|11510.1|449
1645608000000|2022-02-23 09:20:00|11513|11512|11511.7|11510.7|11513.6|11512.7|11510.8|11509.8|497
1645608300000|2022-02-23 09:25:00|11511.8|11510.8|11512.1|11511.1|11512.2|11511.4|11510.9|11509.9|378
1645608600000|2022-02-23 09:30:00|11512|11511|11512.3|11511.3|11514.2|11513.3|11511.5|11510.6|377
1645608900000|2022-02-23 09:35:00|11512.5|11511.5|11511.6|11510.6|11513.8|11512.8|11511|11510.1|406
1645609200000|2022-02-23 09:40:00|11511.7|11510.7|11511.9|11510.9|11512.5|11511.7|11510.6|11509.6|341
1645609500000|2022-02-23 09:45:00|11512|11511|11514.1|11513.4|11514.3|11513.4|11512|11511|388
1645609800000|2022-02-23 09:50:00|11514|11513.3|11511.3|11510.3|11514.9|11514|11511|11510.2|286
1645610100000|2022-02-23 09:55:00|11510.9|11510.2|11507.7|11506.7|11511.8|11510.8|11506.1|11505.1|393
1645610400000|2022-02-23 10:00:00|11507.9|11507|11507.2|11506.2|11509|11508|11506.2|11505.2|443
1645610700000|2022-02-23 10:05:00|11507.1|11506.1|11503.9|11502.9|11507.6|11506.6|11503.6|11502.6|480
1645611000000|2022-02-23 10:10:00|11503.7|11503|11505.4|11504.4|11506.1|11505.3|11502.4|11501.4|400
1645611300000|2022-02-23 10:15:00|11505.3|11504.3|11503.9|11502.9|11505.4|11504.4|11502.7|11501.7|326
1645611600000|2022-02-23 10:20:00|11504|11503|11504.5|11503.5|11506.1|11505.2|11503.6|11502.8|406
1645611900000|2022-02-23 10:25:00|11504.3|11503.3|11504.8|11503.8|11505.6|11504.6|11503.9|11503|308
1645612200000|2022-02-23 10:30:00|11504.7|11504|11505.7|11504.7|11507.2|11506.2|11504.7|11503.9|417
1645612500000|2022-02-23 10:35:00|11505.6|11504.6|11505.4|11504.7|11506.5|11505.6|11504.4|11503.6|414
1645612800000|2022-02-23 10:40:00|11505.3|11504.6|11505.5|11504.5|11506.8|11506|11503.8|11503|391
1645613100000|2022-02-23 10:45:00|11505.6|11504.6|11506.2|11505.2|11507.4|11506.5|11505.1|11504.2|442
1645613400000|2022-02-23 10:50:00|11506.1|11505.1|11507.1|11506.1|11507.9|11507.1|11505.6|11504.7|412
1645613700000|2022-02-23 10:55:00|11506.8|11506|11506.8|11505.8|11507.4|11506.5|11505|11504.1|475
1645614000000|2022-02-23 11:00:00|11506.6|11505.9|11508.8|11507.8|11509.4|11508.2|11506.1|11505.3|374
1645614300000|2022-02-23 11:05:00|11508.7|11507.7|11510.7|11509.7|11511|11510.1|11508.4|11507.6|393
1645614600000|2022-02-23 11:10:00|11510.6|11509.6|11510.3|11509.3|11511.4|11510.6|11509.4|11508.6|260
1645614900000|2022-02-23 11:15:00|11510.4|11509.4|11509|11508|11511.3|11510.3|11508.8|11507.8|285
1645615200000|2022-02-23 11:20:00|11508.9|11507.9|11510.5|11509.5|11510.6|11509.7|11508.8|11507.8|312
1645615500000|2022-02-23 11:25:00|11510.3|11509.6|11508.2|11507.2|11510.9|11509.9|11507.7|11507|317
1645615800000|2022-02-23 11:30:00|11507.9|11507.3|11509.3|11508.6|11509.6|11508.7|11506.7|11505.9|198
1645616100000|2022-02-23 11:35:00|11509.2|11508.5|11508.8|11507.8|11509.9|11508.9|11508.3|11507.3|308
1645616400000|2022-02-23 11:40:00|11508.6|11507.6|11509.5|11508.8|11509.8|11508.9|11508.6|11507.6|269
1645616700000|2022-02-23 11:45:00|11509.8|11508.7|11510.8|11509.8|11511.3|11510.3|11508.7|11507.7|322
1645617000000|2022-02-23 11:50:00|11510.9|11509.9|11509.6|11508.6|11511.3|11510.4|11509.1|11508.3|357
1645617300000|2022-02-23 11:55:00|11509.7|11508.7|11509.8|11508.8|11510.3|11509.3|11507.3|11506.5|408
1645617600000|2022-02-23 12:00:00|11510.2|11509.2|11511.5|11510.5|11511.8|11510.8|11508.9|11508.2|372
1645617900000|2022-02-23 12:05:00|11511.4|11510.7|11511.7|11510.7|11513|11512.2|11511.4|11510.6|254
1645618200000|2022-02-23 12:10:00|11511.8|11510.8|11510.2|11509.2|11512.1|11511.1|11510|11509.2|322
1645618500000|2022-02-23 12:15:00|11510.1|11509.1|11509.7|11508.7|11510.4|11509.4|11508.8|11507.9|350
1645618800000|2022-02-23 12:20:00|11509.8|11508.8|11508.3|11507.3|11510.2|11509.4|11508|11507.1|227
1645619100000|2022-02-23 12:25:00|11508.4|11507.4|11508.3|11507.3|11508.7|11507.9|11506.8|11506.1|251
1645619400000|2022-02-23 12:30:00|11508.2|11507.2|11506.4|11505.4|11508.3|11507.3|11506.2|11505.2|250
1645619700000|2022-02-23 12:35:00|11506.5|11505.5|11508.9|11507.9|11509|11508.1|11506.1|11505.1|340
1645620000000|2022-02-23 12:40:00|11509.3|11508.6|11508.7|11507.7|11509.9|11508.9|11507.9|11507.1|314
1645620300000|2022-02-23 12:45:00|11508.8|11507.8|11508.4|11507.4|11509.7|11508.9|11508.1|11507.1|328
1645620600000|2022-02-23 12:50:00|11508.5|11507.5|11510.2|11509.2|11510.2|11509.3|11507.9|11507.1|252
1645620900000|2022-02-23 12:55:00|11510|11509.3|11510.2|11509.2|11511.3|11510.6|11509.1|11508.3|325
1645621200000|2022-02-23 13:00:00|11510.3|11509.3|11512.1|11511.4|11512.8|11511.9|11509.3|11508.4|386
1645621500000|2022-02-23 13:05:00|11512.2|11511.5|11511.9|11511.2|11512.8|11512.1|11511.6|11510.7|336
1645621800000|2022-02-23 13:10:00|11512|11511.3|11510.5|11509.8|11512.3|11511.5|11510.3|11509.6|274
1645622100000|2022-02-23 13:15:00|11510.6|11509.9|11513.7|11512.7|11513.7|11512.8|11510.3|11509.6|387
1645622400000|2022-02-23 13:20:00|11513.5|11512.8|11508.2|11507.2|11513.9|11513|11508.1|11507.1|399
1645622700000|2022-02-23 13:25:00|11508|11507.3|11507.3|11506.6|11509.7|11508.8|11506.7|11505.8|439
1645623000000|2022-02-23 13:30:00|11507.7|11507|11502.9|11502.2|11507.9|11507|11502.6|11501.8|436
1645623300000|2022-02-23 13:35:00|11502.6|11501.9|11500.1|11499.4|11504.4|11503.4|11499.5|11498.6|562
1645623600000|2022-02-23 13:40:00|11500.2|11499.5|11501.2|11500.2|11502.5|11501.7|11496.7|11495.8|525
1645623900000|2022-02-23 13:45:00|11501.1|11500.1|11501.9|11500.9|11503.1|11502.2|11500.4|11499.6|412
1645624200000|2022-02-23 13:50:00|11501.7|11501|11503.9|11503.2|11503.9|11503.2|11501|11500|408
1645624500000|2022-02-23 13:55:00|11503.8|11503.1|11501.8|11500.8|11505.5|11504.6|11501.2|11500.4|458
1645624800000|2022-02-23 14:00:00|11501.7|11501|11501.2|11500.5|11503.4|11502.5|11500.2|11499.4|408
1645625100000|2022-02-23 14:05:00|11501.4|11500.4|11506.2|11505.2|11506.2|11505.2|11500.9|11500|435
1645625400000|2022-02-23 14:10:00|11506.1|11505.1|11505.8|11504.8|11506.4|11505.6|11503.8|11503|365
1645625700000|2022-02-23 14:15:00|11505.7|11504.7|11505.3|11504.6|11506.9|11506.1|11504.8|11504|421
1645626000000|2022-02-23 14:20:00|11505.4|11504.7|11509|11508|11509.3|11508.5|11504.9|11504|371
1645626300000|2022-02-23 14:25:00|11508.8|11508.1|11510.1|11509.4|11510.3|11509.5|11508.1|11507.3|446
1645626600000|2022-02-23 14:30:00|11510|11509.3|11510.6|11509.9|11510.8|11509.9|11507.6|11506.9|576
1645626900000|2022-02-23 14:35:00|11510.5|11509.8|11512.9|11511.9|11513.4|11512.7|11509.1|11508.2|616
1645627200000|2022-02-23 14:40:00|11513|11512|11514.7|11513.7|11514.7|11513.8|11512|11511.2|640
1645627500000|2022-02-23 14:45:00|11514.8|11513.8|11518.5|11517.8|11520.6|11519.7|11514.8|11513.8|1008
1645627800000|2022-02-23 14:50:00|11518.7|11517.7|11514.8|11513.8|11519|11518|11514.8|11513.8|797
1645628100000|2022-02-23 14:55:00|11514.6|11513.6|11515.1|11514.1|11516.9|11516.2|11513.1|11512.3|827
1645628400000|2022-02-23 15:00:00|11515.2|11514.2|11511.5|11510.5|11515.3|11514.5|11509.1|11508.3|751
1645628700000|2022-02-23 15:05:00|11511.7|11510.7|11505.7|11505|11511.9|11510.9|11505.6|11504.8|794
1645629000000|2022-02-23 15:10:00|11505.6|11504.9|11508.2|11507.2|11509.2|11508.4|11503|11502|874
1645629300000|2022-02-23 15:15:00|11508.3|11507.5|11505.3|11504.6|11508.3|11507.5|11505.1|11504.2|736
1645629600000|2022-02-23 15:20:00|11505.1|11504.3|11506|11505|11508.3|11507.5|11504.3|11503.3|775
1645629900000|2022-02-23 15:25:00|11505.8|11505.1|11506.3|11505.6|11507.7|11506.8|11503.7|11502.7|626
1645630200000|2022-02-23 15:30:00|11506.2|11505.5|11508.3|11507.3|11508.8|11508|11505.5|11504.5|472
1645630500000|2022-02-23 15:35:00|11508.2|11507.2|11510.8|11509.8|11511.7|11510.9|11508.2|11507.2|547
1645630800000|2022-02-23 15:40:00|11510.7|11509.7|11506.4|11505.4|11510.9|11509.9|11505.6|11504.8|516
1645631100000|2022-02-23 15:45:00|11506.3|11505.3|11509.2|11508.2|11511|11510.1|11506|11505.2|616
1645631400000|2022-02-23 15:50:00|11509.1|11508.1|11504.4|11503.7|11509.2|11508.2|11503.7|11502.8|579
1645631700000|2022-02-23 15:55:00|11504.5|11503.5|11503.9|11503.2|11506.1|11505.3|11503.6|11502.7|616
1645632000000|2022-02-23 16:00:00|11504.1|11503.1|11503.5|11502.8|11505.2|11504.5|11502.4|11501.4|546
1645632300000|2022-02-23 16:05:00|11503.7|11502.7|11505.8|11504.8|11506.7|11505.8|11503.1|11502.3|520
1645632600000|2022-02-23 16:10:00|11505.7|11504.7|11507.7|11506.7|11508.3|11507.4|11505|11504.2|585
1645632900000|2022-02-23 16:15:00|11507.3|11506.6|11508.3|11507.6|11509|11508.2|11506.4|11505.4|517
1645633200000|2022-02-23 16:20:00|11508.2|11507.5|11507.3|11506.3|11508.7|11507.9|11506.8|11506|450
1645633500000|2022-02-23 16:25:00|11507.4|11506.4|11506|11505|11507.8|11506.9|11505.6|11504.6|390
1645633800000|2022-02-23 16:30:00|11505.9|11504.9|11509|11508|11510.4|11509.4|11504.9|11503.9|386
1645634100000|2022-02-23 16:35:00|11509.1|11508.1|11506.5|11505.5|11509.1|11508.2|11506.4|11505.5|378
1645634400000|2022-02-23 16:40:00|11506.6|11505.6|11509.4|11508.7|11509.7|11508.9|11506.4|11505.5|348
1645634700000|2022-02-23 16:45:00|11509.5|11508.5|11510.6|11509.6|11511|11510.3|11509.1|11508.4|462
1645635000000|2022-02-23 16:50:00|11510.5|11509.5|11512.2|11511.2|11513.6|11512.8|11510.4|11509.5|432
1645635300000|2022-02-23 16:55:00|11512.3|11511.3|11513|11512|11513.3|11512.5|11510.6|11509.7|497
1645635600000|2022-02-23 17:00:00|11512.9|11511.9|11509.8|11508.8|11513.3|11512.5|11509.6|11508.6|367
1645635900000|2022-02-23 17:05:00|11509.7|11508.7|11510|11509|11510|11509.2|11507.9|11507|287
1645636200000|2022-02-23 17:10:00|11509.9|11509.2|11510.1|11509.1|11510.3|11509.4|11508.2|11507.2|211
1645636500000|2022-02-23 17:15:00|11510|11509|11511.9|11510.9|11512.3|11511.3|11509.8|11508.8|228
1645636800000|2022-02-23 17:20:00|11511.8|11510.8|11510|11509|11512.1|11511.1|11509.7|11508.9|279
1645637100000|2022-02-23 17:25:00|11509.9|11508.9|11510.8|11510.1|11511.1|11510.1|11508.7|11507.9|185
1645637400000|2022-02-23 17:30:00|11511|11510.3|11508.9|11508.2|11511.7|11510.8|11508.9|11508.1|218
1645637700000|2022-02-23 17:35:00|11509.1|11508.1|11509.8|11508.8|11510.2|11509.4|11508.4|11507.5|225
1645638000000|2022-02-23 17:40:00|11509.7|11508.7|11509.1|11508.1|11511.2|11510.3|11509|11508.1|281
1645638300000|2022-02-23 17:45:00|11509.2|11508.2|11508.5|11507.5|11510.2|11509.2|11508|11507|267
1645638600000|2022-02-23 17:50:00|11508.4|11507.4|11508.1|11507.1|11508.9|11507.9|11507.7|11506.7|298
1645638900000|2022-02-23 17:55:00|11508.2|11507.2|11508.1|11507.4|11509.2|11508.3|11507.3|11506.4|202
1645639200000|2022-02-23 18:00:00|11508.2|11507.5|11508.7|11507.7|11509.6|11508.7|11507.9|11506.9|265
1645639500000|2022-02-23 18:05:00|11508.6|11507.6|11506.3|11505.3|11509|11508|11505.7|11504.7|245
1645639800000|2022-02-23 18:10:00|11506.2|11505.2|11504.3|11503.3|11507|11506.2|11503.6|11502.6|373
1645640100000|2022-02-23 18:15:00|11504.4|11503.4|11503.9|11503.2|11505.1|11504.3|11503.7|11502.7|368
1645640400000|2022-02-23 18:20:00|11503.8|11503.1|11502.5|11501.5|11504.4|11503.5|11502.4|11501.4|378
1645640700000|2022-02-23 18:25:00|11502.7|11501.7|11499.7|11498.7|11503.7|11502.7|11499.3|11498.4|428
1645641000000|2022-02-23 18:30:00|11499.8|11498.8|11493.9|11492.9|11501.1|11500.1|11493.7|11492.7|373
1645641300000|2022-02-23 18:35:00|11494|11493|11495|11494|11495.1|11494.3|11493.1|11492.2|270
1645641600000|2022-02-23 18:40:00|11494.7|11494.1|11495.3|11494.3|11496.2|11495.2|11493.6|11492.6|278
1645641900000|2022-02-23 18:45:00|11495.2|11494.5|11496|11495|11497.7|11496.8|11495.2|11494.4|230
1645642200000|2022-02-23 18:50:00|11495.9|11494.9|11496.5|11495.5|11497.5|11496.5|11495.4|11494.4|301
1645642500000|2022-02-23 18:55:00|11496.6|11495.6|11493.5|11492.5|11497.2|11496.2|11493|11492.1|267
1645642800000|2022-02-23 19:00:00|11493.3|11492.3|11493.2|11492.5|11495.6|11494.6|11493.1|11492.2|318
1645643100000|2022-02-23 19:05:00|11493.5|11492.8|11497.9|11496.9|11498|11497|11493.2|11492.2|337
1645643400000|2022-02-23 19:10:00|11498|11497|11497|11496.3|11499|11498.2|11496.7|11496|420
1645643700000|2022-02-23 19:15:00|11496.9|11496.2|11499.8|11499.1|11500.2|11499.3|11496.9|11496.2|379
1645644000000|2022-02-23 19:20:00|11500|11499|11497.8|11496.8|11500.4|11499.5|11497.6|11496.6|305
1645644300000|2022-02-23 19:25:00|11497.9|11496.9|11496.9|11496.2|11497.9|11496.9|11495.8|11494.9|239
1645644600000|2022-02-23 19:30:00|11497|11496.3|11498.7|11497.7|11499.1|11498.1|11496.4|11495.4|251
1645644900000|2022-02-23 19:35:00|11498.8|11497.8|11498.1|11497.4|11499|11498|11497.6|11496.6|237
1645645200000|2022-02-23 19:40:00|11498.2|11497.2|11498.2|11497.5|11498.7|11497.8|11496.2|11495.5|221
1645645500000|2022-02-23 19:45:00|11498.1|11497.4|11497.7|11497|11499.1|11498.3|11497.7|11496.8|272
1645645800000|2022-02-23 19:50:00|11497.8|11497.1|11497.7|11496.7|11498.4|11497.4|11496.8|11496|355
1645646100000|2022-02-23 19:55:00|11497.8|11496.8|11497.1|11496.1|11498.5|11497.6|11496.7|11495.7|385
1645646400000|2022-02-23 20:00:00|11497|11496|11495.9|11494.9|11498.9|11497.9|11495.3|11494.3|439
1645646700000|2022-02-23 20:05:00|11495.8|11494.8|11493.3|11492.3|11496.9|11495.9|11493.3|11492.3|231
1645647000000|2022-02-23 20:10:00|11493.4|11492.4|11496|11495|11496.1|11495.1|11493.3|11492.3|171
1645647300000|2022-02-23 20:15:00|11495.9|11494.9|11498.4|11497.4|11499.2|11498.2|11495.7|11494.7|287
1645647600000|2022-02-23 20:20:00|11498.3|11497.3|11500.1|11499.1|11500.3|11499.4|11498.3|11497.3|244
1645647900000|2022-02-23 20:25:00|11500|11499.3|11501.1|11500.1|11501.2|11500.2|11500|11499.1|162
1645648200000|2022-02-23 20:30:00|11501|11500|11502.5|11501.8|11503.1|11502.3|11500.4|11499.5|242
1645648500000|2022-02-23 20:35:00|11502.6|11501.6|11501.5|11500.5|11502.6|11501.7|11501.2|11500|246
1645648800000|2022-02-23 20:40:00|11501.3|11500.6|11500.6|11499.6|11502.1|11501.1|11500.1|11499.1|244
1645649100000|2022-02-23 20:45:00|11500.5|11499.5|11499.9|11498.9|11501.4|11500.5|11498.6|11497.6|366
1645649400000|2022-02-23 20:50:00|11499.6|11498.6|11501.4|11500.4|11502|11501.2|11499.2|11498.4|261
1645649700000|2022-02-23 20:55:00|11501.6|11500.6|11500.7|11499.7|11502.2|11501.4|11500|11499.2|310
1645650000000|2022-02-23 21:00:00|11500.8|11499.8|11499.2|11498.2|11500.8|11500|11498.1|11497.2|224
1645650300000|2022-02-23 21:05:00|11499.5|11498.5|11498.5|11497.5|11499.5|11498.5|11497.9|11496.9|134
1645650600000|2022-02-23 21:10:00|11498.4|11497.4|11499.3|11498.3|11499.5|11498.6|11498.2|11497.2|110
1645650900000|2022-02-23 21:15:00|11499.2|11498.2|11499.9|11498.9|11500.2|11499.3|11498.8|11497.9|140
1645651200000|2022-02-23 21:20:00|11499.7|11498.7|11499.1|11498.4|11499.8|11498.9|11499.1|11498.2|93
1645651500000|2022-02-23 21:25:00|11499.2|11498.5|11501.9|11500.9|11501.9|11500.9|11498.5|11497.8|150
1645651800000|2022-02-23 21:30:00|11502|11501|11502.7|11501.7|11503|11502|11501.6|11500.8|104
1645652100000|2022-02-23 21:35:00|11502.6|11501.6|11502.5|11501.5|11503.3|11502.3|11502.3|11501.3|133
1645652400000|2022-02-23 21:40:00|11502.6|11501.6|11502.4|11501.4|11502.6|11501.6|11501.5|11500.5|86
1645652700000|2022-02-23 21:45:00|11502.2|11501.2|11502.5|11501.5|11502.6|11501.5|11501.2|11499.9|158
1645653000000|2022-02-23 21:50:00|11502.4|11501.4|11503.4|11502.4|11503.7|11502.5|11501.7|11500.4|161
1645653300000|2022-02-23 21:55:00|11503.6|11502|11504.2|11498.2|11504.3|11502.5|11501.8|11496.7|493
1645653600000|2022-02-23 22:00:00|11503.8|11497.8|11502.1|11496.1|11504.3|11498.5|11501.8|11495.8|25
1645653900000|2022-02-23 22:05:00|11502.2|11496.2|11502.9|11496.9|11503.8|11497.8|11501.8|11495.8|91
1645654200000|2022-02-23 22:10:00|11503.6|11497.6|11502.7|11496.7|11503.8|11497.8|11502.3|11496.3|151
1645654500000|2022-02-23 22:15:00|11502.5|11496.5|11502.7|11496.9|11503.8|11497.8|11501.7|11495.9|213
1645654800000|2022-02-23 22:20:00|11503|11497.1|11502.1|11496.1|11503|11497.9|11501.4|11495.8|158
1645655100000|2022-02-23 22:25:00|11502.2|11496.2|11502.7|11496.7|11504.5|11499.6|11502|11496|142
1645655400000|2022-02-23 22:30:00|11502.8|11496.8|11503.1|11499.4|11503.4|11500|11501.9|11496.7|466
1645655700000|2022-02-23 22:35:00|11502.8|11499.3|11502.3|11499.3|11503.7|11500.2|11502.3|11498.4|550
1645656000000|2022-02-23 22:40:00|11502.6|11499.1|11503.2|11499.1|11504.3|11499.4|11501.4|11497.3|544
1645656300000|2022-02-23 22:45:00|11503.5|11499.5|11502.3|11497.9|11504.4|11499.6|11501.9|11497.8|1202
1645656600000|2022-02-23 22:50:00|11502.2|11498|11501.2|11496.5|11503|11498.3|11500.9|11496.1|960
1645656900000|2022-02-23 22:55:00|11501.1|11496.7|11500.4|11497.2|11501.4|11497.3|11500.1|11495.9|797
1645657200000|2022-02-23 23:00:00|11500.9|11496.7|11495.4|11494.4|11501|11498.6|11495.4|11493.8|860
1645657500000|2022-02-23 23:05:00|11495.9|11493.9|11494.5|11493.5|11495.9|11494.7|11492.8|11491.7|386
1645657800000|2022-02-23 23:10:00|11494.6|11493.6|11497.1|11496.1|11497.3|11496.3|11494.3|11493.1|184
1645658100000|2022-02-23 23:15:00|11497|11496|11493.9|11492.9|11497|11496|11493.8|11492.8|177
1645658400000|2022-02-23 23:20:00|11493.8|11492.8|11491.7|11490.7|11493.9|11492.9|11490.6|11489.6|420
1645658700000|2022-02-23 23:25:00|11491.8|11490.8|11490.4|11489.4|11492.5|11491.5|11489.8|11488.8|416
1645659000000|2022-02-23 23:30:00|11490.5|11489.5|11490.6|11489.6|11493.9|11492.9|11489.2|11488.2|479
1645659300000|2022-02-23 23:35:00|11490.5|11489.5|11492.5|11491.5|11494|11493|11490.5|11489.5|300
1645659600000|2022-02-23 23:40:00|11492.6|11491.6|11492.6|11491.6|11494.9|11493.9|11491.9|11491|440
1645659900000|2022-02-23 23:45:00|11492.7|11491.7|11492.3|11491.3|11494.1|11493.1|11491.9|11490.9|343
1645660200000|2022-02-23 23:50:00|11492.5|11491.5|11493.2|11492.2|11493.5|11492.6|11491.8|11491|253
1645660500000|2022-02-23 23:55:00|11493.3|11492.3|11490.5|11489.5|11493.4|11492.4|11488.2|11487.2|260
1645660800000|2022-02-24 00:00:00|11490.1|11489.4|11487.6|11486.9|11493.2|11492.2|11485.8|11484.8|539
1645661100000|2022-02-24 00:05:00|11487.8|11486.8|11488.5|11487.5|11489.6|11488.8|11486.7|11485.8|577
1645661400000|2022-02-24 00:10:00|11488.3|11487.6|11492.6|11491.6|11493.8|11492.8|11487.6|11486.9|568
1645661700000|2022-02-24 00:15:00|11492.7|11491.7|11493.6|11492.9|11493.9|11493|11490|11489|543
1645662000000|2022-02-24 00:20:00|11493.7|11492.7|11492.5|11491.5|11494.7|11493.8|11491.7|11490.8|354
1645662300000|2022-02-24 00:25:00|11492.3|11491.6|11489.1|11488.1|11493.2|11492.5|11484.3|11483.3|542
1645662600000|2022-02-24 00:30:00|11489.4|11488.4|11487.9|11487.2|11489.4|11488.4|11483.6|11482.6|920
1645662900000|2022-02-24 00:35:00|11488|11487|11485.8|11484.8|11488.6|11487.6|11484.7|11483.7|619
1645663200000|2022-02-24 00:40:00|11486|11485|11486.8|11485.8|11488.3|11487.4|11484.9|11483.9|550
1645663500000|2022-02-24 00:45:00|11486.7|11485.7|11490.9|11489.9|11491.1|11490.1|11486.1|11485.3|423
1645663800000|2022-02-24 00:50:00|11491|11490|11493.6|11492.6|11494.7|11493.9|11489.1|11488.2|668
1645664100000|2022-02-24 00:55:00|11494.2|11493.2|11491.7|11490.7|11494.2|11493.2|11489.5|11488.5|617
1645664400000|2022-02-24 01:00:00|11491.6|11490.6|11491.7|11490.7|11492.9|11492|11488.6|11487.7|699
1645664700000|2022-02-24 01:05:00|11491.8|11490.8|11495.5|11494.5|11496.4|11495.4|11488.8|11487.9|655
1645665000000|2022-02-24 01:10:00|11495.4|11494.4|11496.6|11495.6|11499|11498|11494.5|11493.5|680
1645665300000|2022-02-24 01:15:00|11496.5|11495.5|11497.4|11496.4|11499.5|11498.7|11495.8|11494.8|606
1645665600000|2022-02-24 01:20:00|11497.5|11496.5|11496.3|11495.3|11499.6|11498.8|11494.8|11493.8|638
1645665900000|2022-02-24 01:25:00|11496.2|11495.2|11493.6|11492.6|11498.7|11497.7|11493.3|11492.4|570
1645666200000|2022-02-24 01:30:00|11493.5|11492.5|11497.2|11496.2|11498.4|11497.4|11493.2|11492.2|719
1645666500000|2022-02-24 01:35:00|11497.3|11496.3|11496|11495|11498.6|11497.7|11494.9|11493.9|538
1645666800000|2022-02-24 01:40:00|11496.2|11495.5|11499.2|11498.5|11499.4|11498.7|11495.9|11495|592
1645667100000|2022-02-24 01:45:00|11499.4|11498.4|11503.6|11502.6|11506.1|11505.1|11497.4|11496.6|719
1645667400000|2022-02-24 01:50:00|11503.5|11502.5|11510.6|11509.6|11512.4|11511.4|11503.5|11502.5|1047
1645667700000|2022-02-24 01:55:00|11510.5|11509.5|11508.7|11507.7|11511.2|11510.2|11507.6|11506.8|771
1645668000000|2022-02-24 02:00:00|11508.6|11507.6|11506.8|11506.1|11509.2|11508.4|11505.4|11504.7|684
1645668300000|2022-02-24 02:05:00|11506.9|11505.9|11507.5|11506.5|11508|11507.1|11504.2|11503.4|694
1645668600000|2022-02-24 02:10:00|11507.3|11506.6|11507.2|11506.2|11508.9|11508|11505.6|11504.9|473
1645668900000|2022-02-24 02:15:00|11506.6|11505.9|11503.6|11502.6|11507.7|11506.9|11503.3|11502.4|472
1645669200000|2022-02-24 02:20:00|11503.7|11502.7|11506|11505|11506.1|11505.3|11502.8|11501.8|385
1645669500000|2022-02-24 02:25:00|11506.1|11505.1|11504.4|11503.4|11506.1|11505.1|11501.2|11500.2|629
1645669800000|2022-02-24 02:30:00|11504.5|11503.5|11507.4|11506.7|11507.7|11507|11504.2|11503.3|526
1645670100000|2022-02-24 02:35:00|11507.5|11506.8|11508.7|11508|11510.9|11510.1|11506.8|11506.1|506
1645670400000|2022-02-24 02:40:00|11508.6|11507.9|11509.2|11508.2|11509.8|11509|11507|11506.2|422
1645670700000|2022-02-24 02:45:00|11509.1|11508.1|11504.4|11503.4|11510.6|11509.9|11503.1|11502.1|744
1645671000000|2022-02-24 02:50:00|11504.3|11503.3|11499.9|11498.9|11505.7|11504.7|11497.8|11496.8|1614
1645671300000|2022-02-24 02:55:00|11500|11499|11502.8|11501.8|11504.2|11503.2|11498.9|11498|1365
1645671600000|2022-02-24 03:00:00|11502.7|11501.7|11498.8|11497.8|11508.5|11507.2|11497.6|11496.6|1279
1645671900000|2022-02-24 03:05:00|11498.9|11497.9|11487.6|11486.6|11499.2|11498.2|11484.3|11483.3|1698
1645672200000|2022-02-24 03:10:00|11487.4|11486.4|11490.1|11489.1|11493.7|11492.7|11486.8|11485.8|1627
1645672500000|2022-02-24 03:15:00|11490|11489|11492.3|11491.3|11495.2|11494.2|11487.3|11486.3|1287
1645672800000|2022-02-24 03:20:00|11492.4|11491.4|11486.5|11485.5|11494.7|11493.7|11486.4|11485.4|1303
1645673100000|2022-02-24 03:25:00|11486.4|11485.4|11488.3|11487.3|11490|11489|11483.9|11482.9|1495
1645673400000|2022-02-24 03:30:00|11488.4|11487.4|11479.2|11478.2|11488.5|11487.5|11477.4|11476.4|1417
1645673700000|2022-02-24 03:35:00|11479.3|11478.3|11470.4|11469.4|11481.1|11480.1|11469.8|11468.8|1515
1645674000000|2022-02-24 03:40:00|11470.6|11469.6|11475.3|11474.3|11477.2|11476.2|11469.8|11468.8|1513
1645674300000|2022-02-24 03:45:00|11475.2|11474.2|11480.4|11479.4|11481.3|11480.3|11473|11472|1477
1645674600000|2022-02-24 03:50:00|11480.6|11479.6|11473.7|11472.7|11482.3|11481.3|11472.9|11472|1263
1645674900000|2022-02-24 03:55:00|11473.8|11472.8|11470.4|11469.4|11474|11473|11465.9|11464.9|1348
1645675200000|2022-02-24 04:00:00|11470.5|11469.5|11469.4|11468.4|11473.3|11472.3|11467.3|11466.3|1258
1645675500000|2022-02-24 04:05:00|11469.1|11468.1|11463.7|11462.7|11469.2|11468.2|11461.6|11460.7|1188
1645675800000|2022-02-24 04:10:00|11463.8|11462.8|11457.8|11456.8|11464.7|11463.7|11456.8|11455.9|1508
1645676100000|2022-02-24 04:15:00|11457.9|11456.9|11454.9|11453.9|11460.7|11459.7|11451.8|11450.8|1594
1645676400000|2022-02-24 04:20:00|11455|11454|11461.6|11460.6|11465.9|11464.9|11453.6|11452.6|1466
1645676700000|2022-02-24 04:25:00|11461.4|11460.7|11459.3|11458.3|11465|11464|11459.2|11458.2|1284
1645677000000|2022-02-24 04:30:00|11459.2|11458.2|11462.9|11461.9|11466|11465.3|11455.6|11454.6|1196
1645677300000|2022-02-24 04:35:00|11463|11462|11458.6|11457.6|11465.7|11464.7|11457.8|11457|1129
1645677600000|2022-02-24 04:40:00|11458.5|11457.5|11462.1|11461.1|11464.8|11463.8|11456.2|11455.2|1027
1645677900000|2022-02-24 04:45:00|11462.2|11461.2|11467|11466|11467.5|11466.5|11460.3|11459.3|1133
1645678200000|2022-02-24 04:50:00|11467.3|11466.3|11468|11467|11474|11473|11464.8|11463.8|1337
1645678500000|2022-02-24 04:55:00|11467.9|11466.9|11467.1|11466.1|11471|11470|11465.7|11464.7|1387
1645678800000|2022-02-24 05:00:00|11467|11466|11462.7|11461.7|11468.5|11467.5|11462.1|11461.1|1242
1645679100000|2022-02-24 05:05:00|11462.6|11461.6|11461.8|11460.8|11463.7|11462.7|11458.3|11457.3|1207
1645679400000|2022-02-24 05:10:00|11461.6|11460.6|11464.6|11463.6|11465.9|11464.9|11460.1|11459.1|1111
1645679700000|2022-02-24 05:15:00|11464.5|11463.5|11460.6|11459.6|11465.1|11464.1|11459.6|11458.6|1155
1645680000000|2022-02-24 05:20:00|11460.7|11459.7|11462.3|11461.3|11464.8|11463.8|11458.8|11457.8|1012
1645680300000|2022-02-24 05:25:00|11462.1|11461.1|11461.4|11460.4|11464.7|11463.9|11461.2|11460.3|965
1645680600000|2022-02-24 05:30:00|11461.3|11460.3|11458.8|11457.8|11462.8|11461.8|11458.5|11457.7|1017
1645680900000|2022-02-24 05:35:00|11458.9|11457.9|11455.6|11454.6|11460.8|11459.8|11455.6|11454.6|844
1645681200000|2022-02-24 05:40:00|11455.7|11454.7|11457.4|11456.4|11459.8|11457.8|11449.8|11448.8|1068
1645681500000|2022-02-24 05:45:00|11457.2|11456.2|11456|11455.3|11460.5|11459.5|11455.5|11454.5|901
1645681800000|2022-02-24 05:50:00|11455.9|11455.2|11459.5|11458.5|11461.3|11460.3|11455.4|11454.4|1035
1645682100000|2022-02-24 05:55:00|11459.4|11458.4|11456.6|11455.6|11460|11459.1|11455.4|11454.4|1133
1645682400000|2022-02-24 06:00:00|11456.5|11455.8|11458.2|11457.2|11459.9|11458.9|11455.4|11454.4|869
1645682700000|2022-02-24 06:05:00|11457.9|11457|11462.2|11461.2|11462.2|11461.2|11457.7|11456.7|882
1645683000000|2022-02-24 06:10:00|11462.7|11461.5|11451.3|11450.3|11463|11462.2|11450.2|11449.2|1211
1645683300000|2022-02-24 06:15:00|11451.4|11450.4|11454.9|11453.9|11459.5|11458.3|11444.2|11442.6|1201
1645683600000|2022-02-24 06:20:00|11454.8|11453.8|11455.4|11454.2|11456.5|11455.5|11452.8|11451.8|1024
1645683900000|2022-02-24 06:25:00|11455.2|11453.8|11450.1|11449.1|11456.2|11455.2|11449.9|11448.9|941
1645684200000|2022-02-24 06:30:00|11450.2|11449.2|11448.5|11447.5|11451.4|11450.4|11446.4|11445.5|933
1645684500000|2022-02-24 06:35:00|11448.6|11447.6|11449.7|11448.7|11451.3|11450.3|11446.6|11445.6|971
1645684800000|2022-02-24 06:40:00|11449.8|11448.8|11450.7|11449.7|11451.3|11450.3|11446|11445|730
1645685100000|2022-02-24 06:45:00|11450.8|11449.8|11444.2|11443.2|11450.8|11449.8|11443.8|11442.9|890
1645685400000|2022-02-24 06:50:00|11444.1|11443.1|11442.5|11441.5|11446.7|11445.7|11442|11441.1|866
1645685700000|2022-02-24 06:55:00|11442.8|11442.1|11443.9|11442.9|11447.1|11446.1|11441.7|11440.8|777
1645686000000|2022-02-24 07:00:00|11443.3|11442.3|11446.4|11445.4|11449.5|11448.5|11442.7|11441.7|1126
1645686300000|2022-02-24 07:05:00|11446.6|11445.6|11448.5|11447.5|11450.5|11449.7|11444.3|11443.3|1310
1645686600000|2022-02-24 07:10:00|11448.4|11447.4|11446.8|11445.8|11449.6|11448.6|11443.9|11442.9|1247
1645686900000|2022-02-24 07:15:00|11446.7|11445.7|11444.1|11443.1|11446.7|11445.7|11441.9|11440.9|1403
1645687200000|2022-02-24 07:20:00|11444.2|11443.2|11447.2|11446.2|11447.8|11446.8|11441.2|11440.2|1151
1645687500000|2022-02-24 07:25:00|11447.3|11446.3|11450.1|11449.1|11450.8|11449.8|11444.9|11443.9|1030
1645687800000|2022-02-24 07:30:00|11450|11449|11449.1|11448.1|11450.9|11449.9|11445.8|11444.8|1278
1645688100000|2022-02-24 07:35:00|11449|11448|11452.2|11451.2|11453.5|11452.5|11446.4|11445.4|1326
1645688400000|2022-02-24 07:40:00|11452.3|11451.3|11458.6|11457.6|11459.8|11458.9|11451.3|11450.3|1289
1645688700000|2022-02-24 07:45:00|11458.2|11457.2|11456|11455|11464.2|11463.2|11455.8|11454.8|1307
1645689000000|2022-02-24 07:50:00|11455.9|11454.9|11457.9|11456.9|11459|11458|11454.2|11453.2|1033
1645689300000|2022-02-24 07:55:00|11458.1|11457.1|11463.2|11462.2|11466.2|11465.2|11457.5|11456.5|1022
1645689600000|2022-02-24 08:00:00|11463.3|11462.3|11460.9|11459.9|11464.6|11463.6|11459.9|11458.9|898
1645689900000|2022-02-24 08:05:00|11461.1|11460.1|11467.7|11466.7|11472.4|11471.4|11460.6|11459.6|931
1645690200000|2022-02-24 08:10:00|11467.4|11466.4|11466.1|11465.1|11472.3|11471.2|11465.2|11464.2|962
1645690500000|2022-02-24 08:15:00|11465.8|11464.8|11472.8|11471.8|11475|11473.8|11464|11463.1|1526
1645690800000|2022-02-24 08:20:00|11472.9|11471.9|11472.8|11472.1|11479.2|11478.2|11471|11470|1583
1645691100000|2022-02-24 08:25:00|11472.9|11471.9|11475|11474|11476.4|11475.4|11471.1|11470.1|1284
1645691400000|2022-02-24 08:30:00|11474.9|11473.9|11471.6|11470.6|11475.6|11474.6|11468.1|11467.1|1305
1645691700000|2022-02-24 08:35:00|11471.7|11470.7|11468.1|11467.4|11471.9|11470.9|11467.1|11466.1|1176
1645692000000|2022-02-24 08:40:00|11467.9|11467.1|11467.1|11466.1|11470|11469|11465.5|11464.5|1093
1645692300000|2022-02-24 08:45:00|11467|11466|11463|11462|11467.6|11466.7|11461.5|11460.5|1143
1645692600000|2022-02-24 08:50:00|11463.1|11462.1|11461.7|11460.7|11465|11464|11461.1|11460.1|875
1645692900000|2022-02-24 08:55:00|11461.8|11460.8|11467.3|11466.3|11468.2|11467.2|11461.6|11460.6|1126
1645693200000|2022-02-24 09:00:00|11467.2|11466.2|11466.4|11465.4|11468.3|11467.3|11464.5|11463.5|945
1645693500000|2022-02-24 09:05:00|11466.2|11465.2|11473.8|11472.8|11477.5|11476.5|11464.9|11463.9|1345
1645693800000|2022-02-24 09:10:00|11473.6|11472.6|11474.3|11473.3|11476.1|11475.1|11470.8|11469.8|1259
1645694100000|2022-02-24 09:15:00|11474.4|11473.4|11472.4|11471.4|11475.8|11474.8|11470.3|11469.3|1212
1645694400000|2022-02-24 09:20:00|11472.3|11471.3|11472.1|11471.1|11475.9|11474.9|11471.2|11470|1182
1645694700000|2022-02-24 09:25:00|11472|11471|11471|11470.3|11473.3|11472.3|11467|11466|1085
1645695000000|2022-02-24 09:30:00|11471.4|11470.4|11473.5|11472.5|11476.5|11475.5|11470.9|11469.9|1138
1645695300000|2022-02-24 09:35:00|11473.7|11472.7|11473.9|11472.9|11475.4|11474.4|11472.2|11471.2|1140
1645695600000|2022-02-24 09:40:00|11474|11473|11473.2|11472.2|11477|11476|11470.8|11469.8|1133
1645695900000|2022-02-24 09:45:00|11473.3|11472.3|11474.6|11473.6|11475.9|11475.1|11472.8|11471.8|806
1645696200000|2022-02-24 09:50:00|11474.4|11473.4|11476.5|11475.5|11477.2|11476.2|11471.1|11470.1|1148
1645696500000|2022-02-24 09:55:00|11476.2|11475.2|11474.2|11473.2|11478.7|11477.7|11474.1|11473.1|1038
1645696800000|2022-02-24 10:00:00|11474.1|11473.1|11476.9|11475.9|11477.4|11476.4|11472.7|11471.9|1217
1645697100000|2022-02-24 10:05:00|11476.6|11475.6|11473.9|11472.9|11478.8|11477.8|11473.5|11472.5|1325
1645697400000|2022-02-24 10:10:00|11473.8|11472.8|11476.3|11475.3|11476.8|11475.8|11472.2|11471.2|1040
1645697700000|2022-02-24 10:15:00|11476.2|11475.2|11473|11472|11478.2|11477.2|11471.3|11470.3|1064
1645698000000|2022-02-24 10:20:00|11473.1|11472.1|11464.2|11463.2|11474.8|11473.8|11463.3|11462.3|1203
1645698300000|2022-02-24 10:25:00|11464.3|11463.3|11467.8|11466.8|11468.9|11467.8|11463.3|11462.3|999
1645698600000|2022-02-24 10:30:00|11467.7|11466.7|11467.1|11466.1|11470.2|11469.2|11464.9|11463.9|1241
1645698900000|2022-02-24 10:35:00|11467|11466|11466.4|11465.4|11468.1|11467.1|11463.4|11462.4|1110
1645699200000|2022-02-24 10:40:00|11466.3|11465.3|11470|11469|11472.4|11471.4|11465.5|11464.5|983
1645699500000|2022-02-24 10:45:00|11469.9|11468.9|11470.4|11469.4|11471.5|11470.5|11468.9|11467.9|821
1645699800000|2022-02-24 10:50:00|11470.2|11469.2|11472.5|11471.5|11474|11473|11467.5|11466.5|890
1645700100000|2022-02-24 10:55:00|11472|11471|11467.1|11466.1|11474.4|11473.4|11466.6|11465.6|914
1645700400000|2022-02-24 11:00:00|11466.8|11465.8|11465.4|11464.4|11470.1|11469.3|11463.2|11462.2|1070
1645700700000|2022-02-24 11:05:00|11465.7|11464.7|11461.7|11460.7|11467.1|11466.1|11458|11457|1276
1645701000000|2022-02-24 11:10:00|11461.5|11460.5|11464.5|11463.5|11464.5|11463.5|11459.7|11458.7|1150
1645701300000|2022-02-24 11:15:00|11464.4|11463.4|11471.4|11470.4|11471.4|11470.4|11463.1|11462.1|1107
1645701600000|2022-02-24 11:20:00|11471.3|11470.3|11473.7|11472.7|11473.8|11472.8|11469|11468.1|1046
1645701900000|2022-02-24 11:25:00|11473.8|11472.8|11465.9|11464.9|11473.8|11472.8|11464.8|11463.8|998
1645702200000|2022-02-24 11:30:00|11465.8|11464.8|11465.2|11464.2|11467.6|11466.6|11464|11463|1064
1645702500000|2022-02-24 11:35:00|11465.1|11464.1|11471.4|11470.4|11471.8|11470.8|11464.3|11463.3|901
1645702800000|2022-02-24 11:40:00|11471.2|11470.5|11477.7|11476.7|11478.4|11477.4|11470.4|11469.4|1096
1645703100000|2022-02-24 11:45:00|11478|11477|11474.4|11473.4|11478.5|11477.5|11473.5|11472.5|1201
1645703400000|2022-02-24 11:50:00|11474.3|11473.3|11478|11477|11483.3|11482.3|11473.6|11472.6|1169
1645703700000|2022-02-24 11:55:00|11477.9|11477.2|11479|11478|11480.4|11479.4|11475.1|11474.1|1203
1645704000000|2022-02-24 12:00:00|11478.4|11477.7|11473.6|11472.6|11479.2|11478.3|11472.8|11471.8|1135
1645704300000|2022-02-24 12:05:00|11473.9|11472.9|11472.6|11471.6|11475.8|11474.8|11472.2|11471.2|903
1645704600000|2022-02-24 12:10:00|11472.4|11471.4|11475.3|11474.3|11476.3|11475.3|11471.5|11470.5|891
1645704900000|2022-02-24 12:15:00|11475.7|11474.7|11471.8|11470.8|11475.7|11474.8|11471.7|11470.7|864
1645705200000|2022-02-24 12:20:00|11471.7|11470.7|11469.2|11468.2|11472.2|11471.4|11468.2|11467.2|1114
1645705500000|2022-02-24 12:25:00|11469.4|11468.5|11467.6|11466.6|11470.7|11469.7|11466.9|11465.9|1004
1645705800000|2022-02-24 12:30:00|11467.4|11466.7|11468.6|11467.6|11469.2|11468.2|11463.2|11462.2|970
1645706100000|2022-02-24 12:35:00|11468.5|11467.5|11463.4|11462.4|11469.9|11469.1|11461.4|11460.4|1208
1645706400000|2022-02-24 12:40:00|11463.5|11462.5|11469.4|11468.4|11470.1|11469.1|11462.7|11461.5|1513
1645706700000|2022-02-24 12:45:00|11469.6|11468.6|11472.4|11471.4|11472.6|11471.6|11467.9|11466.9|970
1645707000000|2022-02-24 12:50:00|11472.5|11471.5|11477|11476|11478.8|11477.8|11472.5|11471.5|1099
1645707300000|2022-02-24 12:55:00|11476.9|11475.9|11479.6|11478.6|11480.1|11478.9|11476.3|11475.3|886
1645707600000|2022-02-24 13:00:00|11479.7|11478.7|11482.2|11481.2|11483.2|11482.2|11479|11478|1266
1645707900000|2022-02-24 13:05:00|11482.3|11481.3|11489.1|11488.1|11489.7|11488.7|11481.1|11480.1|1202
1645708200000|2022-02-24 13:10:00|11489|11488|11491.4|11490.4|11495.9|11494.9|11488.9|11487.9|1413
1645708500000|2022-02-24 13:15:00|11491.5|11490.5|11491|11490|11495.6|11494.6|11490.4|11489.4|1213
1645708800000|2022-02-24 13:20:00|11490.7|11489.7|11487.7|11486.7|11490.9|11489.9|11483.8|11482.6|979
1645709100000|2022-02-24 13:25:00|11487.6|11486.6|11489.2|11487.4|11491.3|11489.6|11484.3|11483.3|785
1645709400000|2022-02-24 13:30:00|11489.3|11486.8|11485.5|11484.5|11490.9|11489.9|11482.7|11479.2|1398
1645709700000|2022-02-24 13:35:00|11485.4|11484.4|11486.5|11485.5|11488|11487|11483.1|11482.1|1192
1645710000000|2022-02-24 13:40:00|11486.6|11485.6|11492.5|11491.5|11493.2|11492.2|11486.5|11485.6|1147
1645710300000|2022-02-24 13:45:00|11492.4|11491.4|11497.7|11496.7|11499.3|11498.3|11492.1|11491.1|1264
1645710600000|2022-02-24 13:50:00|11497.8|11496.8|11494.8|11493.8|11500.5|11499.5|11494.4|11493.5|1141
1645710900000|2022-02-24 13:55:00|11494.9|11493.9|11490.8|11489.8|11496.4|11495|11489.5|11488.5|1235
1645711200000|2022-02-24 14:00:00|11491|11490|11492.1|11491.1|11496|11495|11490.3|11489.3|1084
1645711500000|2022-02-24 14:05:00|11492|11491|11496.6|11495.6|11497.7|11496.9|11492|11491|985
1645711800000|2022-02-24 14:10:00|11496|11495|11499.9|11498.9|11501.7|11500.7|11491|11490|1215
1645712100000|2022-02-24 14:15:00|11500.1|11499.1|11509.2|11508.2|11512|11511.1|11499.5|11498.5|1565
1645712400000|2022-02-24 14:20:00|11509.5|11508.5|11503|11502|11509.8|11508.8|11502.3|11501.2|1385
1645712700000|2022-02-24 14:25:00|11502.7|11501.7|11496.2|11495.2|11503.7|11502.5|11493.3|11492.3|1103
1645713000000|2022-02-24 14:30:00|11496.6|11495.9|11503.8|11502.8|11504.1|11502.8|11495.8|11494.8|1015
1645713300000|2022-02-24 14:35:00|11504.3|11503.3|11499.3|11498.3|11506|11505|11497.7|11496.7|987
1645713600000|2022-02-24 14:40:00|11499.1|11498.4|11506.3|11505.3|11507.2|11506.2|11498.4|11497.4|922
1645713900000|2022-02-24 14:45:00|11506.9|11505.9|11509.6|11508.6|11509.9|11508.9|11505.8|11505|1398
1645714200000|2022-02-24 14:50:00|11509.8|11508.8|11518.3|11517.3|11519.2|11518.2|11508.5|11507.5|2251
1645714500000|2022-02-24 14:55:00|11518.2|11517.2|11517.6|11516.5|11518.4|11517.4|11515.2|11514.4|1682
1645714800000|2022-02-24 15:00:00|11517.8|11516.6|11523.4|11522.4|11526.2|11524.5|11517.3|11515.8|2048
1645715100000|2022-02-24 15:05:00|11523.3|11522.6|11536.9|11535.9|11540.5|11539.6|11521.7|11520.8|2174
1645715400000|2022-02-24 15:10:00|11537|11536|11542.8|11541.8|11546.7|11545.7|11536.8|11535.8|1855
1645715700000|2022-02-24 15:15:00|11542.9|11541.7|11542.7|11541.7|11545.6|11544.4|11540.1|11539.1|2145
1645716000000|2022-02-24 15:20:00|11542.9|11541.9|11540.7|11539.7|11546|11545.1|11540.5|11539.5|1747
1645716300000|2022-02-24 15:25:00|11540.5|11539.5|11541.1|11540.1|11542.9|11541.9|11537.1|11536.1|1708
1645716600000|2022-02-24 15:30:00|11541|11540|11541.6|11540.6|11542.8|11541.8|11537.5|11536.5|1812
1645716900000|2022-02-24 15:35:00|11541.8|11540.8|11542.4|11541.4|11544.1|11543.1|11540.2|11539.1|1558
1645717200000|2022-02-24 15:40:00|11542.3|11541.3|11547.1|11546.4|11548.4|11547.4|11541|11540.1|1587
1645717500000|2022-02-24 15:45:00|11547.3|11546.3|11557.6|11556.6|11560.6|11559.7|11546.7|11545.8|1913
1645717800000|2022-02-24 15:50:00|11557.3|11556.3|11559.3|11558.6|11560.7|11560|11556.3|11555.4|1429
1645718100000|2022-02-24 15:55:00|11559.4|11558.4|11560.9|11559.9|11562.7|11561.7|11555.6|11554.9|1994
1645718400000|2022-02-24 16:00:00|11560.7|11560|11558|11557|11565.9|11564.9|11556.2|11555.2|1904
1645718700000|2022-02-24 16:05:00|11558.1|11557.1|11560.8|11559.8|11560.9|11559.9|11556|11555|1943
1645719000000|2022-02-24 16:10:00|11560.9|11559.9|11550.2|11549.2|11564.9|11563.9|11550.2|11548.7|2008
1645719300000|2022-02-24 16:15:00|11550.4|11549.4|11543.3|11542.3|11550.4|11549.4|11536.8|11535.4|2418
1645719600000|2022-02-24 16:20:00|11543.4|11542.4|11547.3|11546.3|11548.5|11547.5|11541.8|11540.8|1152
1645719900000|2022-02-24 16:25:00|11547.5|11546.5|11541.5|11540.5|11547.5|11546.6|11539|11538.1|1359
1645720200000|2022-02-24 16:30:00|11541.4|11540.4|11540.7|11539.7|11544.3|11543.3|11538.8|11537.7|1249
1645720500000|2022-02-24 16:35:00|11540.6|11539.6|11540.1|11539.1|11542.3|11541.3|11538.6|11537.6|1235
1645720800000|2022-02-24 16:40:00|11540.2|11539.2|11538.7|11537.7|11541.8|11540.8|11537.3|11536.3|1216
1645721100000|2022-02-24 16:45:00|11538.6|11537.6|11543|11542|11544|11543|11538.4|11537.6|1300
1645721400000|2022-02-24 16:50:00|11543.1|11542.1|11545.7|11544.7|11548.6|11547.7|11542|11541|878
1645721700000|2022-02-24 16:55:00|11545.5|11544.5|11547.2|11546.2|11548.7|11547.7|11545.5|11544.5|958
1645722000000|2022-02-24 17:00:00|11547.1|11546.1|11542.1|11541.1|11547.1|11546.1|11541.7|11540.7|1175
1645722300000|2022-02-24 17:05:00|11542.2|11541.2|11547.8|11546.8|11548.7|11547.7|11541.7|11540.7|1038
1645722600000|2022-02-24 17:10:00|11548.1|11547.1|11537.6|11536.6|11548.1|11547.1|11536.6|11535.6|1089
1645722900000|2022-02-24 17:15:00|11537.7|11536.7|11538.9|11537.9|11540|11538.8|11536.4|11535.4|876
1645723200000|2022-02-24 17:20:00|11539|11538|11533|11532|11540.5|11539.6|11531|11530|1046
1645723500000|2022-02-24 17:25:00|11532.9|11531.9|11527.6|11526.6|11534.5|11533.5|11527.1|11526.2|933
1645723800000|2022-02-24 17:30:00|11527.5|11526.8|11527.6|11526.6|11531.1|11530.3|11527.5|11526.5|877
1645724100000|2022-02-24 17:35:00|11527.5|11526.5|11531.9|11530.9|11532.4|11531.4|11527.4|11526.4|1194
1645724400000|2022-02-24 17:40:00|11532|11531|11535.1|11534.1|11537.4|11536.5|11531.4|11530.6|1046
1645724700000|2022-02-24 17:45:00|11534.9|11534.2|11534.7|11533.7|11536.8|11535.7|11533.6|11532.6|1133
1645725000000|2022-02-24 17:50:00|11534.8|11533.8|11537.1|11536.1|11538.3|11537.3|11534.2|11533.2|758
1645725300000|2022-02-24 17:55:00|11536.7|11536|11534.7|11533.7|11537.6|11536.6|11533.5|11532.5|791
1645725600000|2022-02-24 18:00:00|11534.8|11533.8|11536.5|11535.5|11538.2|11537.2|11533.4|11532.4|1066
1645725900000|2022-02-24 18:05:00|11536.6|11535.8|11538.3|11537.3|11538.5|11537.4|11534.4|11533.4|741
1645726200000|2022-02-24 18:10:00|11538.5|11537.5|11538.5|11537.5|11539.1|11538.1|11532.9|11531.9|978
1645726500000|2022-02-24 18:15:00|11538.4|11537.4|11537.9|11536.9|11540.2|11539.2|11537.4|11536.4|979
1645726800000|2022-02-24 18:20:00|11537.6|11537|11538.8|11538.1|11540.7|11539.7|11536.9|11536.1|729
1645727100000|2022-02-24 18:25:00|11538.9|11537.9|11538.1|11537.1|11540.2|11539.3|11537.6|11536.5|796
1645727400000|2022-02-24 18:30:00|11538.2|11537.2|11539.5|11538.5|11539.8|11538.9|11537.5|11536.4|519
1645727700000|2022-02-24 18:35:00|11539.6|11538.6|11540.9|11539.9|11541.1|11540.1|11539.2|11538.2|480
1645728000000|2022-02-24 18:40:00|11540.8|11539.8|11537.3|11536.3|11543.1|11542.1|11536.9|11535.9|634
1645728300000|2022-02-24 18:45:00|11537.2|11536.2|11540|11539|11541.4|11540.4|11535.7|11534.6|1296
1645728600000|2022-02-24 18:50:00|11540.1|11539.1|11534.4|11533.4|11540.1|11539.1|11533.2|11532.2|1865
1645728900000|2022-02-24 18:55:00|11534.3|11533.3|11536.7|11535.7|11538.1|11537.1|11532.1|11531.1|1671
1645729200000|2022-02-24 19:00:00|11536.8|11536.1|11539.8|11538.8|11540.9|11539.6|11536.6|11535.6|1414
1645729500000|2022-02-24 19:05:00|11539.9|11538.9|11541.1|11540.1|11542.7|11541.7|11538|11537|1572
1645729800000|2022-02-24 19:10:00|11541|11540|11545.8|11544.8|11546.3|11545.3|11539.9|11538.9|1138
1645730100000|2022-02-24 19:15:00|11545.9|11544.9|11546.8|11545.8|11550.4|11549.4|11544.3|11543.3|1350
1645730400000|2022-02-24 19:20:00|11546.9|11545.9|11549.5|11548.5|11551.4|11550.4|11546.2|11545.2|1052
1645730700000|2022-02-24 19:25:00|11549.4|11548.7|11554.4|11553.4|11556.9|11555.9|11549.4|11548.5|920
1645731000000|2022-02-24 19:30:00|11554.5|11553.5|11565.5|11564.5|11565.9|11564.9|11554.4|11553.4|1011
1645731300000|2022-02-24 19:35:00|11565.6|11564.6|11562.1|11561.1|11566.2|11565.2|11562|11561|1386
1645731600000|2022-02-24 19:40:00|11562|11561|11562.2|11561.2|11563.6|11562.6|11560.1|11559.1|1147
1645731900000|2022-02-24 19:45:00|11561.9|11561.3|11561.7|11560.7|11564.5|11563.5|11560.6|11559.7|822
1645732200000|2022-02-24 19:50:00|11561.8|11560.8|11563.9|11562.9|11563.9|11562.9|11558.5|11557.5|1017
1645732500000|2022-02-24 19:55:00|11563.8|11562.8|11569.5|11568.5|11570.1|11569.2|11562.5|11561.5|1416
1645732800000|2022-02-24 20:00:00|11569|11568|11567.6|11566.6|11569|11568|11562.9|11561.6|997
1645733100000|2022-02-24 20:05:00|11567.5|11566.5|11568.4|11567.4|11568.8|11567.8|11565.3|11564.3|735
1645733400000|2022-02-24 20:10:00|11568.5|11567.5|11569|11568|11569.9|11568.9|11566.8|11565.6|787
1645733700000|2022-02-24 20:15:00|11568.9|11567.9|11565.3|11564.3|11569.1|11568.1|11564.5|11563.5|1177
1645734000000|2022-02-24 20:20:00|11565.2|11564.2|11562.4|11561.4|11565.3|11564.3|11562.4|11561.4|1180
1645734300000|2022-02-24 20:25:00|11562.5|11561.5|11560.9|11559.9|11563.6|11562.7|11558.6|11557.6|1197
1645734600000|2022-02-24 20:30:00|11561|11560|11563.4|11562.4|11564.2|11563.2|11560.1|11559.1|1120
1645734900000|2022-02-24 20:35:00|11563.5|11562.5|11565.5|11564.5|11566.3|11565.3|11562.8|11561.8|1010
1645735200000|2022-02-24 20:40:00|11565.6|11564.6|11561.9|11560.9|11566.1|11565.1|11561.7|11560.5|884
1645735500000|2022-02-24 20:45:00|11561.8|11560.8|11561.1|11560.1|11562.4|11561.4|11559.6|11558.6|774
1645735800000|2022-02-24 20:50:00|11561.2|11560.2|11558.2|11557.2|11563.6|11562.6|11558.1|11557.1|606
1645736100000|2022-02-24 20:55:00|11558|11557|11559.6|11558.6|11562.1|11561.1|11558|11557|909
1645736400000|2022-02-24 21:00:00|11559.5|11558.5|11559.8|11558.8|11563.1|11562.1|11559.3|11558.3|799
1645736700000|2022-02-24 21:05:00|11559.5|11558.5|11554.6|11553.6|11560|11559|11553.4|11552.4|596
1645737000000|2022-02-24 21:10:00|11554.7|11553.7|11556.9|11555.9|11556.9|11555.9|11554.1|11553.1|490
1645737300000|2022-02-24 21:15:00|11556.8|11555.8|11558.3|11557.3|11558.4|11557.4|11556.1|11555.1|358
1645737600000|2022-02-24 21:20:00|11558.2|11557.2|11557.4|11556.4|11558.4|11557.4|11556.3|11555.2|558
1645737900000|2022-02-24 21:25:00|11557.2|11556.2|11556.4|11555.4|11557.8|11556.7|11555.6|11554.6|585
1645738200000|2022-02-24 21:30:00|11556.3|11555.3|11555.6|11554.6|11556.6|11555.5|11553.4|11552.4|431
1645738500000|2022-02-24 21:35:00|11555.3|11554.3|11555.3|11554.3|11556.6|11555.6|11555|11553.9|244
1645738800000|2022-02-24 21:40:00|11555.4|11554.4|11556|11555|11558.1|11557.1|11554.9|11553.9|241
1645739100000|2022-02-24 21:45:00|11556.1|11555.1|11554|11553|11557.3|11555.2|11553.7|11552.5|396
1645739400000|2022-02-24 21:50:00|11553.9|11552.7|11553.6|11552.6|11555.6|11554.3|11552.9|11551.1|728
1645739700000|2022-02-24 21:55:00|11553.8|11552|11555.9|11549.9|11557.3|11554.2|11553|11549.6|597
1645740000000|2022-02-24 22:00:00|11556|11550|11556|11550.2|11556.3|11550.3|11554.3|11548.3|30
1645740300000|2022-02-24 22:05:00|11555.7|11549.7|11555.9|11551.7|11556.2|11552.3|11555.6|11549.7|90
1645740600000|2022-02-24 22:10:00|11556|11552.2|11555.9|11550.5|11557.4|11553.2|11555.3|11549.7|242
1645740900000|2022-02-24 22:15:00|11556.1|11550.6|11555.7|11550.2|11557|11551.3|11555.1|11549.6|154
1645741200000|2022-02-24 22:20:00|11555.2|11549.6|11555.7|11549.7|11556.5|11550.5|11554.9|11549|97
1645741500000|2022-02-24 22:25:00|11556.5|11550.5|11554.8|11549.8|11556.5|11550.5|11554.8|11548.9|70
1645741800000|2022-02-24 22:30:00|11556.5|11550.5|11552.1|11547.8|11556.5|11550.5|11549.8|11545.9|543
1645742100000|2022-02-24 22:35:00|11552.5|11547.9|11550.9|11547.8|11554.2|11549.9|11550.1|11546.1|948
1645742400000|2022-02-24 22:40:00|11551.9|11548|11551.8|11548|11556|11550.5|11550.6|11545.7|1105
1645742700000|2022-02-24 22:45:00|11551.7|11547.9|11550.6|11548.5|11552|11548.8|11549.8|11546.7|1076
1645743000000|2022-02-24 22:50:00|11550.5|11548.3|11550.6|11547.5|11551.8|11549.1|11550.3|11546.7|1018
1645743300000|2022-02-24 22:55:00|11550.8|11547.9|11552|11548.3|11554.2|11549.9|11550.5|11546.9|1964
1645743600000|2022-02-24 23:00:00|11552.1|11548.2|11546.9|11545.9|11554.9|11552.8|11546.6|11544.8|1480
1645743900000|2022-02-24 23:05:00|11546.8|11545.8|11548.3|11546.6|11548.7|11547.6|11545.3|11543.7|1078
1645744200000|2022-02-24 23:10:00|11548.2|11546.5|11548|11547|11548.5|11547.5|11546.6|11545.4|798
1645744500000|2022-02-24 23:15:00|11547.9|11546.9|11550.4|11549.4|11551.9|11550.9|11547.8|11546.7|921
1645744800000|2022-02-24 23:20:00|11550.3|11549.3|11555.7|11554.7|11558|11556.9|11549.8|11548.8|1327
1645745100000|2022-02-24 23:25:00|11555.8|11554.8|11554.9|11553.9|11556.3|11555|11551.9|11550.9|854
1645745400000|2022-02-24 23:30:00|11554.8|11553.8|11553.7|11552.7|11555.4|11554.4|11551.8|11550.6|782
1645745700000|2022-02-24 23:35:00|11553.6|11552.6|11553.8|11552.8|11554.8|11553.7|11552.9|11551.9|530
1645746000000|2022-02-24 23:40:00|11553.9|11552.9|11554.4|11553.4|11555.1|11554.1|11552.8|11551.6|508
1645746300000|2022-02-24 23:45:00|11554.5|11553.5|11557.9|11556.9|11558.2|11557.2|11553.9|11552.8|739
1645746600000|2022-02-24 23:50:00|11558|11557|11557.8|11556.8|11560.6|11559.6|11556.3|11555|667
1645746900000|2022-02-24 23:55:00|11557.9|11556.9|11555.5|11554.5|11558.2|11557.2|11555.5|11554.5|584
1645747200000|2022-02-25 00:00:00|11555.6|11554.6|11555.2|11554.2|11559.9|11558.9|11552.9|11551.9|1153
1645747500000|2022-02-25 00:05:00|11555.3|11554.3|11555.4|11554.4|11557.7|11556.7|11553.5|11552.5|987
1645747800000|2022-02-25 00:10:00|11555.3|11554.3|11559.2|11558.2|11560.6|11559.6|11555|11554|938
1645748100000|2022-02-25 00:15:00|11559.1|11558.1|11557.1|11556.1|11559.4|11558.4|11556.5|11555.5|766
1645748400000|2022-02-25 00:20:00|11557.2|11556.2|11553.7|11552.7|11557.4|11556.4|11553.3|11552.3|851
1645748700000|2022-02-25 00:25:00|11553.8|11552.8|11556.5|11555.5|11558.9|11557.9|11552.9|11552.1|914
1645749000000|2022-02-25 00:30:00|11556.2|11555.2|11556.6|11555.9|11557.9|11557|11554.9|11554.2|721
1645749300000|2022-02-25 00:35:00|11556.8|11555.8|11558.8|11557.8|11559.2|11558.4|11554.6|11553.7|696
1645749600000|2022-02-25 00:40:00|11558.4|11557.7|11561.1|11560.4|11561.9|11561|11558.3|11557.3|543
1645749900000|2022-02-25 00:45:00|11561|11560.3|11558.6|11557.9|11561.5|11560.6|11558.1|11557.2|553
1645750200000|2022-02-25 00:50:00|11558.5|11557.8|11554|11553|11560.4|11559.5|11543.8|11542.8|1868
1645750500000|2022-02-25 00:55:00|11554.6|11553.6|11549.8|11548.8|11556.8|11555.8|11549.6|11548.6|1598
1645750800000|2022-02-25 01:00:00|11550.1|11549.1|11544.7|11543.7|11550.6|11549.6|11538.9|11537.7|2089
1645751100000|2022-02-25 01:05:00|11544.8|11543.8|11545.8|11544.8|11548.2|11547.2|11543.9|11543.2|1761
1645751400000|2022-02-25 01:10:00|11545.7|11545|11545.2|11544.5|11547.4|11546.4|11542.5|11541.5|1321
1645751700000|2022-02-25 01:15:00|11545.4|11544.4|11541.8|11540.8|11545.4|11544.5|11539|11538|1018
1645752000000|2022-02-25 01:20:00|11541.7|11540.7|11557.5|11556.5|11559.4|11558.4|11541.7|11540.7|1423
1645752300000|2022-02-25 01:25:00|11557.8|11556.1|11556|11555|11563.1|11562.1|11553.6|11552.6|2059
1645752600000|2022-02-25 01:30:00|11556.1|11555.1|11553.5|11552.5|11556.5|11555.5|11553.3|11552.3|1314
1645752900000|2022-02-25 01:35:00|11553.4|11552.4|11547|11546|11554.7|11553.7|11545.5|11544.7|1497
1645753200000|2022-02-25 01:40:00|11547.2|11546.2|11543.4|11542.4|11548.9|11547.9|11543.4|11542.4|1626
1645753500000|2022-02-25 01:45:00|11543.8|11542.8|11547.9|11546.9|11548.5|11547.6|11542.9|11541.9|1353
1645753800000|2022-02-25 01:50:00|11547.8|11546.8|11544.6|11543.6|11548.3|11547.3|11543.7|11542.7|1002
1645754100000|2022-02-25 01:55:00|11544.8|11543.8|11544.6|11543.6|11545.8|11545|11542.6|11541.6|1140
1645754400000|2022-02-25 02:00:00|11544.4|11543.4|11541.9|11540.9|11544.9|11543.9|11540.1|11539.2|804
1645754700000|2022-02-25 02:05:00|11542|11541|11536.3|11535.3|11543.1|11542.1|11535.2|11534.2|938
1645755000000|2022-02-25 02:10:00|11536.2|11535.2|11539.5|11538.5|11540.7|11539.7|11536.1|11535.1|1052
1645755300000|2022-02-25 02:15:00|11539.4|11538.4|11538.7|11537.7|11539.7|11538.7|11536.1|11535.1|735
1645755600000|2022-02-25 02:20:00|11538.8|11537.8|11534.4|11533.4|11539.2|11538.2|11532.6|11531.6|846
1645755900000|2022-02-25 02:25:00|11534.2|11533.2|11529.7|11528.7|11535.2|11534.2|11528|11527|870
1645756200000|2022-02-25 02:30:00|11529.8|11528.8|11532.9|11531.9|11533.5|11532.7|11529.5|11528.5|803
1645756500000|2022-02-25 02:35:00|11532.8|11531.8|11533.8|11532.8|11534.6|11533.6|11531.4|11530.5|526
1645756800000|2022-02-25 02:40:00|11533.6|11532.6|11529|11528|11534.1|11533.1|11528.3|11527.3|519
1645757100000|2022-02-25 02:45:00|11529.1|11528.1|11532.8|11531.8|11533.2|11532.2|11528.6|11527.6|585
1645757400000|2022-02-25 02:50:00|11532.7|11531.7|11529.5|11528.5|11532.8|11532|11527.4|11526.5|652
1645757700000|2022-02-25 02:55:00|11529.6|11528.6|11527.7|11527|11529.6|11528.7|11526.1|11525.4|597
1645758000000|2022-02-25 03:00:00|11527.6|11526.9|11530.9|11529.9|11531.8|11530.8|11527.6|11526.9|507
1645758300000|2022-02-25 03:05:00|11530.8|11529.8|11530.2|11529.2|11532|11531.2|11529.8|11528.9|361
1645758600000|2022-02-25 03:10:00|11530|11529.3|11531|11530.3|11531.6|11530.8|11529.3|11528.3|416
1645758900000|2022-02-25 03:15:00|11530.9|11530.2|11531.4|11530.4|11534|11533|11530.8|11529.9|498
1645759200000|2022-02-25 03:20:00|11531.3|11530.7|11530.3|11529.6|11531.7|11530.8|11529.3|11528.4|631
1645759500000|2022-02-25 03:25:00|11530.4|11529.7|11527.9|11526.9|11530.9|11530.2|11527.9|11526.9|473
1645759800000|2022-02-25 03:30:00|11527.6|11526.8|11523.5|11522.5|11528.3|11527.5|11521.3|11520.3|788
1645760100000|2022-02-25 03:35:00|11523.6|11522.6|11522.4|11521.4|11524.8|11523.9|11521.5|11520.8|492
1645760400000|2022-02-25 03:40:00|11522.2|11521.5|11519.5|11518.8|11523|11522.2|11518.4|11517.4|449
1645760700000|2022-02-25 03:45:00|11519.4|11518.7|11522.7|11522|11523.5|11522.5|11519.2|11518.4|535
1645761000000|2022-02-25 03:50:00|11522.6|11521.9|11521|11520.3|11523.3|11522.5|11519.7|11518.9|681
1645761300000|2022-02-25 03:55:00|11520.9|11520.2|11524.9|11523.9|11526.6|11525.6|11520.1|11519.2|733
1645761600000|2022-02-25 04:00:00|11525|11524|11526.7|11525.7|11526.9|11526.1|11524.2|11523.5|641
1645761900000|2022-02-25 04:05:00|11526.6|11525.9|11529|11528.3|11529.4|11528.7|11526|11525.2|655
1645762200000|2022-02-25 04:10:00|11528.9|11528.2|11525.5|11524.8|11529|11528.3|11525.1|11524.4|628
1645762500000|2022-02-25 04:15:00|11525.4|11524.7|11522.1|11521.4|11525.5|11524.7|11521.8|11521|655
1645762800000|2022-02-25 04:20:00|11522|11521.3|11520.7|11519.7|11522.9|11522.1|11520|11519|452
1645763100000|2022-02-25 04:25:00|11520.6|11519.9|11518.7|11517.7|11522.2|11521.5|11515.9|11515|655
1645763400000|2022-02-25 04:30:00|11518.8|11517.8|11517.8|11517.1|11519.8|11518.9|11517.2|11516.3|486
1645763700000|2022-02-25 04:35:00|11517.7|11517|11517.6|11516.9|11518|11517.2|11515.2|11514.4|441
1645764000000|2022-02-25 04:40:00|11517.5|11516.8|11521.3|11520.3|11521.3|11520.5|11517.1|11516.3|566
1645764300000|2022-02-25 04:45:00|11521.4|11520.4|11522.7|11521.7|11522.9|11522|11521.3|11520.3|542
1645764600000|2022-02-25 04:50:00|11522.8|11521.8|11522.5|11521.5|11523.7|11522.8|11520.8|11519.8|595
1645764900000|2022-02-25 04:55:00|11522.4|11521.4|11519.7|11519|11522.6|11521.8|11517.9|11517|680
1645765200000|2022-02-25 05:00:00|11519.8|11519.1|11519.6|11518.6|11520.4|11519.6|11517|11516.2|466
1645765500000|2022-02-25 05:05:00|11519.4|11518.7|11521.2|11520.2|11521.8|11520.8|11518.1|11517.2|467
1645765800000|2022-02-25 05:10:00|11521|11520.3|11520.3|11519.3|11522|11521.1|11519.9|11519.1|374
1645766100000|2022-02-25 05:15:00|11520.2|11519.2|11518.8|11518.1|11520.2|11519.2|11518.5|11517.6|435
1645766400000|2022-02-25 05:20:00|11518.9|11518.2|11520.6|11519.6|11521.1|11520.3|11517.9|11516.9|565
1645766700000|2022-02-25 05:25:00|11520.5|11519.8|11519.4|11518.7|11521|11520.2|11518.7|11517.9|534
1645767000000|2022-02-25 05:30:00|11519.3|11518.6|11523.2|11522.5|11523.7|11523|11519.3|11518.6|602
1645767300000|2022-02-25 05:35:00|11523.1|11522.4|11522.5|11521.8|11524.1|11523.4|11522.3|11521.4|481
1645767600000|2022-02-25 05:40:00|11522.6|11521.9|11520.6|11519.9|11522.9|11522|11519.9|11519.1|364
1645767900000|2022-02-25 05:45:00|11520.7|11520|11519.9|11519.2|11521.5|11520.7|11519|11518.3|476
1645768200000|2022-02-25 05:50:00|11519.8|11519.1|11517.4|11516.4|11520.9|11520|11517|11516.2|465
1645768500000|2022-02-25 05:55:00|11517.5|11516.5|11518.5|11517.8|11519.3|11518.5|11516.7|11515.8|383
1645768800000|2022-02-25 06:00:00|11518.4|11517.7|11522.8|11521.8|11523|11522.2|11518.4|11517.7|489
1645769100000|2022-02-25 06:05:00|11522.7|11521.7|11522.8|11522.1|11523.2|11522.5|11521.7|11520.7|293
1645769400000|2022-02-25 06:10:00|11522.7|11522|11523.5|11522.8|11524.3|11523.4|11521.6|11520.9|269
1645769700000|2022-02-25 06:15:00|11523.4|11522.7|11522.8|11521.8|11523.5|11522.8|11519.2|11518.4|387
1645770000000|2022-02-25 06:20:00|11522.6|11521.9|11522.5|11521.8|11523|11522.3|11522|11521.3|237
1645770300000|2022-02-25 06:25:00|11522.6|11521.9|11523.6|11522.6|11523.6|11522.8|11521.1|11520.2|342
1645770600000|2022-02-25 06:30:00|11523.5|11522.9|11523.9|11523.2|11527|11526.2|11523.1|11522.3|793
1645770900000|2022-02-25 06:35:00|11524.1|11523.1|11524.8|11523.8|11525.5|11524.8|11523.5|11522.8|645
1645771200000|2022-02-25 06:40:00|11524.3|11523.6|11524.8|11524.1|11528|11527.3|11522.6|11521.9|633
1645771500000|2022-02-25 06:45:00|11525.3|11524.6|11527.7|11527|11527.9|11527.2|11524.1|11523.2|581
1645771800000|2022-02-25 06:50:00|11527.8|11527.1|11526.7|11526|11528.2|11527.5|11525.3|11524.4|509
1645772100000|2022-02-25 06:55:00|11526.8|11526.1|11523.8|11523.1|11527.5|11526.7|11523.6|11522.9|633
1645772400000|2022-02-25 07:00:00|11523.9|11523.2|11523.4|11522.7|11524.2|11523.5|11521.1|11520.3|754
1645772700000|2022-02-25 07:05:00|11523.5|11522.8|11525.5|11524.8|11527.7|11527|11523.2|11522.4|1005
1645773000000|2022-02-25 07:10:00|11525.4|11524.7|11527.6|11526.6|11528.1|11527.4|11524.9|11524.2|801
1645773300000|2022-02-25 07:15:00|11527.5|11526.5|11522.3|11521.3|11527.7|11526.9|11521.6|11520.7|762
1645773600000|2022-02-25 07:20:00|11522.2|11521.2|11527.5|11526.5|11528.4|11527.5|11521.6|11520.7|605
1645773900000|2022-02-25 07:25:00|11527.4|11526.4|11531.6|11530.6|11532.5|11531.7|11526.7|11525.9|850
1645774200000|2022-02-25 07:30:00|11531.4|11530.4|11532.3|11531.3|11534.2|11533.2|11530|11529|903
1645774500000|2022-02-25 07:35:00|11532.4|11531.4|11530.4|11529.7|11533.1|11532.2|11529.6|11528.7|618
1645774800000|2022-02-25 07:40:00|11530.3|11529.6|11531.6|11530.6|11532.9|11532|11529.1|11528.1|636
1645775100000|2022-02-25 07:45:00|11531.2|11530.5|11532.8|11531.8|11535.7|11534.7|11530.7|11529.7|1222
1645775400000|2022-02-25 07:50:00|11532.7|11531.7|11530.1|11529.1|11533.5|11532.7|11529.9|11529.1|739
1645775700000|2022-02-25 07:55:00|11529.9|11529.2|11529.2|11528.2|11529.9|11529.2|11526.8|11526|830
1645776000000|2022-02-25 08:00:00|11529.1|11528.4|11527.8|11526.8|11529.1|11528.4|11522.6|11521.6|1447
1645776300000|2022-02-25 08:05:00|11527.5|11526.7|11532.1|11531.1|11532.9|11531.9|11525.4|11524.5|1362
1645776600000|2022-02-25 08:10:00|11531.9|11530.9|11532.2|11531.2|11533.2|11532.2|11529.6|11528.6|1132
1645776900000|2022-02-25 08:15:00|11531.9|11531.5|11533.3|11532.6|11533.9|11533|11527.7|11527|1459
1645777200000|2022-02-25 08:20:00|11533.4|11532.4|11527.3|11526.3|11534.2|11533.2|11524.8|11524.1|1212
1645777500000|2022-02-25 08:25:00|11527.4|11526.6|11527.6|11526.6|11530.5|11529.7|11525.7|11524.8|1165
1645777800000|2022-02-25 08:30:00|11527.5|11526.5|11525|11524|11529.8|11529|11523.7|11522.8|1078
1645778100000|2022-02-25 08:35:00|11524.9|11523.9|11521.2|11520.2|11525.4|11524.7|11519.2|11518.2|1418
1645778400000|2022-02-25 08:40:00|11520.8|11520.1|11527.5|11526.5|11527.5|11526.6|11519.7|11518.7|1399
1645778700000|2022-02-25 08:45:00|11527.6|11526.6|11528.2|11527.2|11529.9|11529.1|11526.3|11525.4|1458
1645779000000|2022-02-25 08:50:00|11528.1|11527.1|11530.7|11530|11533.4|11532.4|11526.8|11525.8|1019
1645779300000|2022-02-25 08:55:00|11530.6|11529.9|11531.1|11530.1|11532.1|11531.1|11529|11528.1|1060
1645779600000|2022-02-25 09:00:00|11531.6|11530.4|11532|11531|11533.1|11532.1|11529.5|11528.6|784
1645779900000|2022-02-25 09:05:00|11531.7|11530.9|11533.2|11532.2|11534.5|11533.7|11528.7|11527.8|721
1645780200000|2022-02-25 09:10:00|11533.1|11532.1|11533.7|11532.7|11535.9|11534.9|11532.2|11531.2|798
1645780500000|2022-02-25 09:15:00|11533.5|11532.8|11531.6|11530.6|11534.2|11533.4|11529.1|11528.1|989
1645780800000|2022-02-25 09:20:00|11531.4|11530.4|11530.3|11529.3|11533.8|11532.9|11529.1|11528.1|767
1645781100000|2022-02-25 09:25:00|11530.2|11529.2|11528.4|11527.4|11530.4|11529.6|11526.7|11525.8|889
1645781400000|2022-02-25 09:30:00|11528.3|11527.3|11532.9|11531.9|11534.7|11533.9|11528|11527|1217
1645781700000|2022-02-25 09:35:00|11533|11532|11537.3|11536.3|11538.2|11537.3|11532.5|11531.7|964
1645782000000|2022-02-25 09:40:00|11537.4|11536.4|11535.1|11534.1|11537.4|11536.4|11533|11532.1|878
1645782300000|2022-02-25 09:45:00|11535|11534|11534.1|11533.1|11538.3|11537.5|11533.1|11532.1|763
1645782600000|2022-02-25 09:50:00|11534|11533|11534.6|11533.6|11536.2|11535.3|11532.9|11531.9|725
1645782900000|2022-02-25 09:55:00|11534.3|11533.5|11532.8|11531.8|11535.4|11534.6|11532.8|11531.8|553
1645783200000|2022-02-25 10:00:00|11532.6|11531.6|11533.6|11532.9|11533.8|11533|11530.1|11529.3|609
1645783500000|2022-02-25 10:05:00|11533.5|11532.6|11531.5|11530.5|11534.2|11533.4|11531.4|11530.4|633
1645783800000|2022-02-25 10:10:00|11531.4|11530.4|11532.9|11531.9|11535.7|11534.7|11530.8|11529.8|657
1645784100000|2022-02-25 10:15:00|11532.8|11531.8|11533.4|11532.7|11534.9|11534|11532|11531|572
1645784400000|2022-02-25 10:20:00|11533.2|11532.5|11534.2|11533.2|11535.4|11534.5|11532.6|11531.6|692
1645784700000|2022-02-25 10:25:00|11534.3|11533.3|11536.2|11535.2|11536.4|11535.4|11533.4|11532.4|655
1645785000000|2022-02-25 10:30:00|11536.3|11535.3|11537.2|11536.5|11537.5|11536.6|11534.2|11533.4|601
1645785300000|2022-02-25 10:35:00|11537.4|11536.4|11538.7|11538|11540.2|11539.3|11536.6|11535.6|556
1645785600000|2022-02-25 10:40:00|11538.9|11537.9|11536.3|11535.3|11538.9|11538|11535.3|11534.3|450
1645785900000|2022-02-25 10:45:00|11536.2|11535.2|11537|11536|11537.4|11536.6|11535.3|11534.3|548
1645786200000|2022-02-25 10:50:00|11537.1|11536.1|11537.7|11536.7|11538.5|11537.5|11535.8|11534.8|496
1645786500000|2022-02-25 10:55:00|11537.8|11536.8|11539.1|11538.1|11540.4|11539.4|11537.5|11536.5|532
1645786800000|2022-02-25 11:00:00|11539|11538|11537.4|11536.4|11540.2|11539.2|11536.9|11535.9|714
1645787100000|2022-02-25 11:05:00|11537.5|11536.5|11539.2|11538.2|11539.6|11538.6|11537.1|11536.1|560
1645787400000|2022-02-25 11:10:00|11539.1|11538.1|11542|11541|11543.6|11542.6|11539.1|11538.1|492
1645787700000|2022-02-25 11:15:00|11541.6|11540.9|11543.9|11543.2|11544.2|11543.3|11540.8|11540|374
1645788000000|2022-02-25 11:20:00|11544|11543.3|11548.6|11547.6|11549.3|11548.5|11542.9|11542.2|582
1645788300000|2022-02-25 11:25:00|11548.7|11547.7|11550|11549.3|11550.6|11549.6|11547.5|11546.6|802
1645788600000|2022-02-25 11:30:00|11549.9|11549.2|11548|11547.3|11550.4|11549.5|11547.7|11546.8|776
1645788900000|2022-02-25 11:35:00|11547.9|11547.2|11549|11548|11550.2|11549.2|11546.7|11545.8|703
1645789200000|2022-02-25 11:40:00|11548.8|11548.1|11546.2|11545.2|11550.1|11549.2|11545.4|11544.5|977
1645789500000|2022-02-25 11:45:00|11546.4|11545.4|11546.2|11545.2|11547.3|11546.4|11542.6|11541.8|1219
1645789800000|2022-02-25 11:50:00|11546.3|11545.3|11546.9|11545.9|11548.7|11547.8|11544.9|11544.2|854
1645790100000|2022-02-25 11:55:00|11547|11546|11547.6|11546.6|11549.8|11548.8|11546.9|11546|895
1645790400000|2022-02-25 12:00:00|11547.7|11546.7|11547|11546|11549.2|11548.5|11544.9|11544.2|757
1645790700000|2022-02-25 12:05:00|11546.9|11545.9|11547.8|11546.8|11548|11547.1|11545.6|11544.7|785
1645791000000|2022-02-25 12:10:00|11547.6|11546.9|11545.5|11544.8|11548.4|11547.7|11545.4|11544.5|763
1645791300000|2022-02-25 12:15:00|11545.6|11544.9|11546.5|11545.5|11546.8|11545.9|11545|11544.1|794
1645791600000|2022-02-25 12:20:00|11546.4|11545.8|11551.1|11550.1|11551.3|11550.4|11546.1|11545.4|757
1645791900000|2022-02-25 12:25:00|11551|11550|11550.1|11549.1|11552.5|11551.8|11549.7|11549|738
1645792200000|2022-02-25 12:30:00|11550.2|11549.5|11548.4|11547.4|11552.2|11551.2|11548.2|11547.2|692
1645792500000|2022-02-25 12:35:00|11548.5|11547.5|11550.3|11549.3|11550.7|11549.7|11546.6|11545.6|609
1645792800000|2022-02-25 12:40:00|11550.1|11549.4|11552.7|11551.7|11554|11553.1|11549.5|11548.6|587
1645793100000|2022-02-25 12:45:00|11552.8|11551.8|11553|11552.3|11554.6|11553.8|11551.6|11550.7|645
1645793400000|2022-02-25 12:50:00|11553.2|11552.2|11555.8|11554.8|11558.7|11557.7|11552|11551.1|1817
1645793700000|2022-02-25 12:55:00|11555.7|11554.7|11557.4|11556.4|11559.8|11559.1|11554.7|11553.7|1444
1645794000000|2022-02-25 13:00:00|11557.5|11556.5|11557.3|11556.6|11561.5|11560.6|11555|11554.2|1512
1645794300000|2022-02-25 13:05:00|11557.4|11556.4|11555.7|11555|11559.1|11558.2|11555.7|11554.8|1129
1645794600000|2022-02-25 13:10:00|11555.9|11554.9|11558.5|11557.8|11558.8|11557.9|11555.1|11554.1|892
1645794900000|2022-02-25 13:15:00|11558.7|11557.7|11557.3|11556.6|11558.8|11557.8|11555.1|11554.1|1234
1645795200000|2022-02-25 13:20:00|11557.2|11556.5|11555.8|11555.1|11558.5|11557.6|11554.9|11553.9|1175
1645795500000|2022-02-25 13:25:00|11555.7|11555|11560.3|11558.3|11561.4|11560.4|11554.4|11553.4|1302
1645795800000|2022-02-25 13:30:00|11560.2|11558.6|11553.5|11552.5|11561.4|11560.6|11552.1|11551.4|1323
1645796100000|2022-02-25 13:35:00|11553.6|11552.6|11558.2|11557.5|11558.3|11557.6|11552|11551.2|1146
1645796400000|2022-02-25 13:40:00|11558.1|11557.4|11557.4|11556.4|11559.5|11558.5|11555.3|11554.3|1098
1645796700000|2022-02-25 13:45:00|11557.5|11556.5|11557.1|11556.4|11559.6|11558.6|11556|11555.1|1249
1645797000000|2022-02-25 13:50:00|11557|11556.3|11557.5|11556.8|11558.8|11557.9|11556.5|11555.7|1004
1645797300000|2022-02-25 13:55:00|11557.6|11556.9|11556.5|11555.5|11557.7|11557|11550.4|11549.7|1313
1645797600000|2022-02-25 14:00:00|11556.4|11555.4|11552.9|11551.9|11556.5|11555.5|11550.7|11549.7|956
1645797900000|2022-02-25 14:05:00|11553|11552.2|11549.4|11548.4|11553.1|11552.3|11547.4|11546.7|1037
1645798200000|2022-02-25 14:10:00|11549.5|11548.5|11550.1|11549.1|11551.6|11550.6|11548.8|11547.9|844
1645798500000|2022-02-25 14:15:00|11550.2|11549.2|11549.3|11548.3|11550.9|11549.9|11547.4|11546.6|766
1645798800000|2022-02-25 14:20:00|11549.2|11548.2|11552.3|11551.3|11553.8|11552.9|11549.2|11548.2|789
1645799100000|2022-02-25 14:25:00|11552.4|11551.6|11551.5|11550.5|11552.8|11551.8|11548.1|11547.3|670
1645799400000|2022-02-25 14:30:00|11551.4|11550.4|11555.9|11554.9|11556.3|11555.3|11550.8|11550|715
1645799700000|2022-02-25 14:35:00|11556|11555|11550.9|11550.2|11556.1|11555.1|11548.8|11547.8|840
1645800000000|2022-02-25 14:40:00|11551|11550.3|11552.8|11551.8|11555.3|11554.3|11550.6|11549.8|737
1645800300000|2022-02-25 14:45:00|11553|11552|11554.1|11553.1|11556.3|11555.3|11552|11551.1|970
1645800600000|2022-02-25 14:50:00|11554.2|11553.2|11556.4|11555.7|11557.3|11556.5|11553.6|11552.7|800
1645800900000|2022-02-25 14:55:00|11556.5|11555.8|11563.8|11562.2|11563.8|11562.5|11556|11555.2|628
1645801200000|2022-02-25 15:00:00|11563.7|11562.5|11556|11555|11563.9|11562.5|11555.2|11554.4|860
1645801500000|2022-02-25 15:05:00|11555.9|11554.9|11556.6|11555.6|11558.1|11557.3|11553|11552.2|777
1645801800000|2022-02-25 15:10:00|11556.7|11555.7|11557.5|11556.5|11558.4|11557.7|11555.9|11555.1|633
1645802100000|2022-02-25 15:15:00|11557.4|11556.7|11559.2|11558.2|11559.7|11558.9|11555.8|11555.1|734
1645802400000|2022-02-25 15:20:00|11558.9|11558|11557.7|11556.7|11561.5|11560.6|11556.8|11555.9|795
1645802700000|2022-02-25 15:25:00|11557.8|11556.8|11553.6|11552.6|11558|11557|11553.4|11552.4|498
1645803000000|2022-02-25 15:30:00|11553.4|11552.7|11551.6|11550.6|11553.8|11552.8|11549.3|11548.4|726
1645803300000|2022-02-25 15:35:00|11551.7|11550.7|11552.4|11551.4|11553.6|11552.7|11550.9|11549.9|493
1645803600000|2022-02-25 15:40:00|11552.3|11551.6|11549.9|11549.2|11554.4|11553.6|11547.9|11546.9|632
1645803900000|2022-02-25 15:45:00|11549.8|11549.1|11553.6|11552.6|11553.7|11552.8|11546.9|11546.2|593
1645804200000|2022-02-25 15:50:00|11553.5|11552.5|11554.3|11553.3|11556.3|11555.5|11553|11552.2|670
1645804500000|2022-02-25 15:55:00|11554.5|11553.6|11557.6|11556.9|11560.3|11559.4|11552.8|11552.1|938
1645804800000|2022-02-25 16:00:00|11557.7|11557|11558.8|11558.1|11560.6|11559.9|11552.5|11551.5|1028
1645805100000|2022-02-25 16:05:00|11558.7|11558|11560.3|11559.6|11560.6|11559.8|11556.9|11556.2|492
1645805400000|2022-02-25 16:10:00|11560.2|11559.5|11558.8|11558.1|11560.6|11559.9|11558|11557.2|454
1645805700000|2022-02-25 16:15:00|11558.9|11557.9|11560.4|11559.4|11560.5|11559.7|11557.4|11556.6|578
1645806000000|2022-02-25 16:20:00|11560.2|11559.5|11556.9|11556.2|11560.4|11559.6|11556.9|11556.1|503
1645806300000|2022-02-25 16:25:00|11557.1|11556.1|11561.3|11560.3|11562.2|11561.4|11556.8|11555.8|642
1645806600000|2022-02-25 16:30:00|11561.1|11560.4|11562.7|11561.7|11563|11562.1|11559.1|11558.3|496
1645806900000|2022-02-25 16:35:00|11562.5|11561.8|11562|11561.3|11564|11563.1|11561.4|11560.5|478
1645807200000|2022-02-25 16:40:00|11561.8|11561.1|11562.6|11561.9|11563.6|11562.8|11560.1|11559.4|360
1645807500000|2022-02-25 16:45:00|11562.8|11561.8|11562.7|11562|11563|11562.1|11559.6|11558.7|425
1645807800000|2022-02-25 16:50:00|11562.6|11561.9|11560|11559.3|11563.1|11562.4|11559.9|11559.2|436
1645808100000|2022-02-25 16:55:00|11559.9|11559.2|11563.7|11562.7|11563.8|11562.9|11559.8|11559.1|345
1645808400000|2022-02-25 17:00:00|11563.8|11562.8|11561.6|11560.6|11563.9|11563|11561.4|11560.5|328
1645808700000|2022-02-25 17:05:00|11561.7|11560.7|11563.1|11562.1|11563.2|11562.2|11561|11560.1|416
1645809000000|2022-02-25 17:10:00|11563.2|11562.2|11566.8|11566.1|11567.2|11566.5|11562.9|11561.9|443
1645809300000|2022-02-25 17:15:00|11566.9|11565.9|11566.1|11565.4|11567.7|11566.9|11565.9|11565.1|262
1645809600000|2022-02-25 17:20:00|11566.4|11565.3|11567.1|11566.1|11567.8|11566.8|11566.1|11565.2|258
1645809900000|2022-02-25 17:25:00|11567.6|11566.6|11568.6|11567.9|11570.1|11569.1|11567.4|11566.5|305
1645810200000|2022-02-25 17:30:00|11568.5|11567.8|11570.2|11569.2|11570.2|11569.4|11568.1|11567.3|201
1645810500000|2022-02-25 17:35:00|11570|11569.3|11571.4|11570.7|11571.8|11571|11569.8|11569.1|290
1645810800000|2022-02-25 17:40:00|11571.5|11570.8|11575.7|11574.7|11576.2|11575.2|11571.4|11570.7|257
1645811100000|2022-02-25 17:45:00|11576.1|11575.1|11576.2|11575.5|11576.7|11575.7|11574.8|11573.8|273
1645811400000|2022-02-25 17:50:00|11576.1|11575.4|11575.7|11574.7|11576.5|11575.6|11574.4|11573.6|425
1645811700000|2022-02-25 17:55:00|11575.8|11574.8|11575.6|11574.6|11576.2|11575.3|11574.5|11573.7|322
1645812000000|2022-02-25 18:00:00|11575.8|11574.8|11574.6|11573.6|11575.8|11574.8|11573.2|11572.4|285
1645812300000|2022-02-25 18:05:00|11573.9|11573.2|11572.3|11571.3|11574.8|11573.9|11572|11571|365
1645812600000|2022-02-25 18:10:00|11572.6|11571.6|11572.6|11571.6|11573.9|11572.9|11570.8|11569.8|325
1645812900000|2022-02-25 18:15:00|11572.5|11571.5|11571.8|11570.8|11573|11572|11570.9|11569.8|313
1645813200000|2022-02-25 18:20:00|11571.9|11570.9|11571.7|11570.7|11572.3|11571.3|11570.8|11569.8|349
1645813500000|2022-02-25 18:25:00|11571.8|11570.8|11571.9|11570.9|11572.9|11571.9|11570.1|11569.2|240
1645813800000|2022-02-25 18:30:00|11571.7|11570.7|11570.3|11569.6|11572.1|11571.1|11570.3|11569.4|249
1645814100000|2022-02-25 18:35:00|11570.4|11569.7|11569.8|11568.8|11571|11570.2|11569.7|11568.7|281
1645814400000|2022-02-25 18:40:00|11569.7|11569|11571|11570|11571.5|11570.7|11569.5|11568.7|247
1645814700000|2022-02-25 18:45:00|11571.1|11570.4|11572.2|11571.2|11572.7|11571.9|11570.2|11569.3|249
1645815000000|2022-02-25 18:50:00|11572.3|11571.3|11571.3|11570.3|11572.3|11571.3|11570.7|11569.8|188
1645815300000|2022-02-25 18:55:00|11571.4|11570.4|11569.3|11568.3|11571.4|11570.4|11568.3|11567.3|300
1645815600000|2022-02-25 19:00:00|11569.4|11568.4|11567.2|11566.2|11569.4|11568.4|11566.7|11565.7|273
1645815900000|2022-02-25 19:05:00|11567.3|11566.3|11565.2|11564.2|11567.4|11566.6|11564.8|11563.8|214
1645816200000|2022-02-25 19:10:00|11565|11564.3|11566.2|11565.2|11566.4|11565.4|11564.6|11563.6|160
1645816500000|2022-02-25 19:15:00|11566.3|11565.3|11566.9|11565.9|11567.5|11566.7|11566.3|11565.3|194
1645816800000|2022-02-25 19:20:00|11566.8|11565.8|11566|11565.3|11567|11566|11565.7|11564.7|255
1645817100000|2022-02-25 19:25:00|11566.2|11565.2|11566.2|11565.5|11567.4|11566.5|11566|11565.1|253
1645817400000|2022-02-25 19:30:00|11566.3|11565.6|11564.6|11563.6|11566.9|11565.9|11564.2|11563.3|245
1645817700000|2022-02-25 19:35:00|11564.5|11563.5|11565.9|11565.2|11566.2|11565.3|11564.4|11563.5|201
1645818000000|2022-02-25 19:40:00|11566|11565.3|11565.7|11564.7|11566.4|11565.5|11564.8|11563.9|234
1645818300000|2022-02-25 19:45:00|11565.6|11564.9|11565.5|11564.5|11565.6|11564.9|11564.2|11563.4|163
1645818600000|2022-02-25 19:50:00|11564.9|11564.2|11563.3|11562.6|11564.9|11564.2|11562|11561.2|285
1645818900000|2022-02-25 19:55:00|11563.4|11562.7|11560.1|11559.1|11563.4|11562.7|11559.5|11558.5|460
1645819200000|2022-02-25 20:00:00|11560.2|11559.2|11557.8|11556.8|11561.1|11560.1|11555.1|11554.2|440
1645819500000|2022-02-25 20:05:00|11557.9|11556.9|11558|11557|11558.6|11557.7|11557|11556|298
1645819800000|2022-02-25 20:10:00|11557.8|11556.8|11557.2|11556.2|11557.8|11556.8|11556.4|11555.4|125
1645820100000|2022-02-25 20:15:00|11557.1|11556.1|11559.5|11558.5|11560|11559|11556.5|11555.6|165
1645820400000|2022-02-25 20:20:00|11559.6|11558.6|11558.1|11557.1|11560.1|11559.1|11557.9|11556.9|146
1645820700000|2022-02-25 20:25:00|11557.9|11557.2|11556|11555|11558.1|11557.3|11555.9|11555|156
1645821000000|2022-02-25 20:30:00|11556.1|11555.1|11555.4|11554.4|11556.7|11555.8|11554.9|11553.9|204
1645821300000|2022-02-25 20:35:00|11555.3|11554.3|11553.9|11552.9|11555.6|11554.6|11553.7|11552.7|236
1645821600000|2022-02-25 20:40:00|11554|11553|11553.4|11552.4|11554.5|11553.5|11553.1|11552.1|176
1645821900000|2022-02-25 20:45:00|11553.3|11552.3|11553.3|11552.3|11554.7|11553.7|11552.7|11551.7|220
1645822200000|2022-02-25 20:50:00|11553.4|11552.4|11554.1|11553.1|11554.2|11553.2|11552.7|11551.7|248
1645822500000|2022-02-25 20:55:00|11554|11553|11553.8|11552.8|11554.6|11553.6|11552.9|11551.9|397
1645822800000|2022-02-25 21:00:00|11554|11553|11553.9|11552.9|11555|11553.8|11552.7|11551.7|359
1645823100000|2022-02-25 21:05:00|11554|11553|11553.5|11552.5|11554.1|11553.1|11552.7|11551.7|273
1645823400000|2022-02-25 21:10:00|11553.4|11552.4|11552.8|11551.8|11553.7|11552.8|11552.7|11551.7|177
1645823700000|2022-02-25 21:15:00|11552.7|11551.7|11555.2|11554.2|11556.1|11555.1|11552.7|11551.7|185
1645824000000|2022-02-25 21:20:00|11555|11554|11555.4|11554.4|11555.5|11554.5|11553.5|11552.5|118
1645824300000|2022-02-25 21:25:00|11555.3|11554.3|11555.5|11554.5|11555.6|11554.6|11554|11553|214
1645824600000|2022-02-25 21:30:00|11555.4|11554.4|11553.1|11552.1|11555.5|11554.5|11552.8|11551.8|237
1645824900000|2022-02-25 21:35:00|11553|11552|11554.7|11553.7|11556.9|11555.9|11552.9|11551.9|115
1645825200000|2022-02-25 21:40:00|11554.4|11553.4|11554.8|11553.8|11554.9|11553.9|11553.3|11552.3|151
1645825500000|2022-02-25 21:45:00|11555|11554|11553.6|11552.6|11555.4|11554.4|11553.6|11552.6|250
1645825800000|2022-02-25 21:50:00|11553.8|11552.8|11554|11553|11556.1|11553.6|11552.7|11550.5|176
1645826100000|2022-02-25 21:55:00|11553.9|11552.9|11552.6|11551.6|11556.9|11553.4|11552.1|11549.6|188
1645995600000|2022-02-27 21:00:00|11519|11513|11517|11511|11523.5|11513.1|11515.5|11506.5|56
1645995900000|2022-02-27 21:05:00|11520.3|11508.3|11514.5|11502.5|11520.3|11511|11509.3|11497.3|86
1645996200000|2022-02-27 21:10:00|11513.4|11506.3|11513.5|11506.1|11520.7|11511|11511|11503.5|83
1645996500000|2022-02-27 21:15:00|11515.5|11505.8|11514|11507.7|11517.4|11509.4|11513.5|11503.5|21
1645996800000|2022-02-27 21:20:00|11515.5|11503.5|11514|11507.4|11515.5|11507.7|11514|11503.5|13
1645997100000|2022-02-27 21:25:00|11513.1|11506|11511.6|11506.2|11517.2|11508|11511.5|11502|50
1645997400000|2022-02-27 21:30:00|11514.6|11507.5|11511.5|11504.4|11516.1|11509|11511.1|11502|54
1645997700000|2022-02-27 21:35:00|11513|11506.4|11517|11507|11524.3|11512.3|11511.5|11502|107
1645998000000|2022-02-27 21:40:00|11515|11509.7|11513.2|11509|11524|11512|11513.2|11506|30
1645998300000|2022-02-27 21:45:00|11515.9|11508.8|11517.8|11509.2|11522.1|11511|11513.4|11507|41
1645998600000|2022-02-27 21:50:00|11517.7|11509.3|11521.6|11509.6|11525.2|11516.6|11514.9|11507.6|58
1645998900000|2022-02-27 21:55:00|11521.5|11509.5|11531.3|11519.3|11531.3|11519.4|11518|11507.7|104
1645999200000|2022-02-27 22:00:00|11530.6|11519.4|11555.4|11545.3|11566.1|11554.1|11527.5|11515.5|537
1645999500000|2022-02-27 22:05:00|11554|11542|11564.1|11553.3|11567.9|11560.5|11552.5|11541.7|726
1645999800000|2022-02-27 22:10:00|11565.4|11555.3|11577.1|11569.1|11579.7|11570.8|11561.7|11552.3|1145
1646000100000|2022-02-27 22:15:00|11576.9|11568.7|11571.1|11566.7|11583.7|11576.4|11570.5|11564.3|1239
1646000400000|2022-02-27 22:20:00|11571.6|11566.3|11568.7|11564.3|11573.3|11568.1|11567.4|11561.3|1461
1646000700000|2022-02-27 22:25:00|11568.5|11563.4|11565.1|11559.4|11571.1|11563.6|11563.8|11557.6|1479
1646001000000|2022-02-27 22:30:00|11564.8|11559.2|11564|11556.6|11567.3|11561.5|11556.7|11548.9|1110
1646001300000|2022-02-27 22:35:00|11564.3|11556.2|11559.9|11553.5|11567|11557.8|11556.8|11551.8|1213
1646001600000|2022-02-27 22:40:00|11558.6|11554.3|11557.4|11553.1|11562.8|11556.9|11554.7|11548.4|776
1646001900000|2022-02-27 22:45:00|11557.3|11553.2|11556.6|11551.9|11559.3|11553.8|11555.4|11548.6|536
1646002200000|2022-02-27 22:50:00|11556.7|11552|11558.1|11553.5|11560.4|11556.1|11549.9|11544.1|894
1646002500000|2022-02-27 22:55:00|11558.2|11553.4|11556.2|11552.8|11558.4|11553.8|11548.6|11544|1124
1646002800000|2022-02-27 23:00:00|11556.6|11551.9|11554.9|11552.3|11558.6|11552.5|11539.5|11534.6|2063
1646003100000|2022-02-27 23:05:00|11555.2|11552.4|11549|11547.1|11556.8|11554|11547.3|11541.3|2063
1646003400000|2022-02-27 23:10:00|11548.8|11547|11562.6|11560.9|11565.3|11562.5|11548.2|11546.6|1618
1646003700000|2022-02-27 23:15:00|11562.4|11560.8|11564.1|11560.9|11567.1|11564.7|11557.2|11555.8|1599
1646004000000|2022-02-27 23:20:00|11563|11562|11564.4|11563.4|11574.7|11573.7|11562.9|11561.6|1467
1646004300000|2022-02-27 23:25:00|11564.5|11563.3|11568.8|11567.8|11569.5|11568.4|11562.3|11561.2|1148
1646004600000|2022-02-27 23:30:00|11568.4|11567.4|11564.8|11563.8|11571.4|11570.4|11564.8|11563.6|1160
1646004900000|2022-02-27 23:35:00|11564.6|11563.6|11561.4|11560.4|11567.8|11566.7|11561|11559.8|1475
1646005200000|2022-02-27 23:40:00|11561.3|11560.3|11562.9|11561.9|11564.3|11562.9|11559.9|11558.6|898
1646005500000|2022-02-27 23:45:00|11563.1|11561.5|11560.4|11558.8|11563.7|11562.3|11559.2|11557.6|1034
1646005800000|2022-02-27 23:50:00|11560.5|11559|11557.9|11556.2|11562.5|11561|11557.7|11556.1|954
1646006100000|2022-02-27 23:55:00|11557.6|11556.6|11559.8|11558.1|11560.1|11558.8|11556|11554.4|1152
1646006400000|2022-02-28 00:00:00|11559.3|11558.3|11564.2|11563.2|11565.1|11564.1|11557|11556|1327
1646006700000|2022-02-28 00:05:00|11564.3|11563.3|11561.7|11560.7|11567.4|11566.4|11561.5|11560.4|888
1646007000000|2022-02-28 00:10:00|11561.8|11560.8|11560.6|11559.6|11562.6|11561.6|11557.5|11556.2|907
1646007300000|2022-02-28 00:15:00|11560.4|11559.4|11557.9|11556.9|11562|11560.9|11556.4|11555.4|1014
1646007600000|2022-02-28 00:20:00|11557.5|11556.5|11562.1|11561.1|11562.8|11561.8|11556|11555|865
1646007900000|2022-02-28 00:25:00|11562|11561|11560|11559|11562.6|11561.6|11557.7|11556.7|655
1646008200000|2022-02-28 00:30:00|11560.5|11559|11561.5|11560.5|11563.1|11561.9|11558.5|11557.3|961
1646008500000|2022-02-28 00:35:00|11561.3|11560.3|11558.9|11557.9|11563.6|11562.3|11558.1|11556.7|1256
1646008800000|2022-02-28 00:40:00|11558.8|11557.8|11555.3|11553.8|11559.8|11558.4|11554.2|11553|1230
1646009100000|2022-02-28 00:45:00|11555|11554|11552.7|11551.7|11555.2|11554.2|11550.6|11549.6|752
1646009400000|2022-02-28 00:50:00|11552.8|11551.8|11553.9|11552.9|11556.7|11555.7|11550|11549|975
1646009700000|2022-02-28 00:55:00|11553.6|11552.6|11558.1|11557.1|11558.4|11557.4|11546.6|11544.4|1005
1646010000000|2022-02-28 01:00:00|11558.2|11557.2|11555.2|11554.2|11560.9|11559.9|11552.9|11551.9|1386
1646010300000|2022-02-28 01:05:00|11555.3|11554.3|11556.4|11555.4|11559.8|11558.8|11554.3|11553.3|922
1646010600000|2022-02-28 01:10:00|11556.8|11555.8|11559.2|11558.5|11560.1|11559.1|11556.8|11555.8|903
1646010900000|2022-02-28 01:15:00|11559.6|11558.6|11558.8|11557.8|11560.2|11559.3|11557.6|11556.8|646
1646011200000|2022-02-28 01:20:00|11559.1|11558.1|11556|11555|11559.9|11559.1|11555.8|11554.8|612
1646011500000|2022-02-28 01:25:00|11555.9|11554.9|11558|11557|11558.3|11557.3|11554.5|11553.5|630
1646011800000|2022-02-28 01:30:00|11557.9|11556.9|11558.7|11557.7|11559.6|11558.6|11557.4|11556.5|509
1646012100000|2022-02-28 01:35:00|11558.6|11557.6|11551|11550|11559.4|11558.4|11551|11550|723
1646012400000|2022-02-28 01:40:00|11551.1|11550.1|11558.9|11557.9|11560.1|11559.1|11550|11549|926
1646012700000|2022-02-28 01:45:00|11558.8|11557.8|11554.2|11553.2|11558.9|11557.9|11552.3|11551.3|768
1646013000000|2022-02-28 01:50:00|11554.1|11553.1|11556.7|11555.7|11557.9|11556.9|11553.8|11552.8|763
1646013300000|2022-02-28 01:55:00|11556.5|11555.5|11552.4|11551.4|11557.8|11556.8|11551.6|11550.6|617
1646013600000|2022-02-28 02:00:00|11552.3|11551.3|11550.9|11549.9|11552.8|11551.8|11549.5|11548.5|664
1646013900000|2022-02-28 02:05:00|11551|11550|11551.5|11550.5|11552.6|11551.6|11549.3|11548.4|516
1646014200000|2022-02-28 02:10:00|11551.7|11550.7|11548.1|11547.1|11551.9|11550.9|11547.1|11546.2|682
1646014500000|2022-02-28 02:15:00|11548.2|11547.2|11549.1|11548.1|11550.4|11549.5|11548.1|11547.1|675
1646014800000|2022-02-28 02:20:00|11549.3|11548.3|11550.1|11549.1|11551.8|11550.8|11548.6|11547.6|602
1646015100000|2022-02-28 02:25:00|11550|11549|11551.9|11550.9|11552.4|11551.4|11549.6|11548.8|459
1646015400000|2022-02-28 02:30:00|11551.7|11550.7|11547.3|11546.3|11552|11551|11547.1|11546.1|539
1646015700000|2022-02-28 02:35:00|11547.4|11546.4|11549.1|11548.1|11549.5|11548.5|11547.1|11546.3|560
1646016000000|2022-02-28 02:40:00|11549|11548.3|11547.8|11546.8|11550.6|11549.8|11545|11544|697
1646016300000|2022-02-28 02:45:00|11547.7|11546.7|11546.7|11545.7|11548.8|11547.8|11545.8|11544.7|885
1646016600000|2022-02-28 02:50:00|11546.6|11545.6|11546|11545|11550.4|11549.2|11545.9|11544.6|1078
1646016900000|2022-02-28 02:55:00|11545.7|11544.7|11549.9|11548.9|11550.5|11549.2|11545.5|11544|1105
1646017200000|2022-02-28 03:00:00|11550.1|11549.1|11547.4|11546.4|11551.5|11550.5|11547.4|11546.4|486
1646017500000|2022-02-28 03:05:00|11547.5|11546.5|11548.6|11547.6|11548.7|11547.7|11545.4|11544.4|523
1646017800000|2022-02-28 03:10:00|11548.7|11547.7|11550.2|11549.2|11550.5|11549.5|11548.5|11547.5|635
1646018100000|2022-02-28 03:15:00|11549.9|11548.9|11551.6|11550.6|11552.4|11551.4|11549.7|11548.7|598
1646018400000|2022-02-28 03:20:00|11551.5|11550.5|11553.7|11552.7|11553.9|11552.9|11549.2|11548.2|517
1646018700000|2022-02-28 03:25:00|11553.6|11552.6|11552.1|11551.1|11554.2|11553.2|11551.7|11550.7|479
1646019000000|2022-02-28 03:30:00|11552.2|11551.2|11552.8|11551.8|11554.4|11553.4|11551.7|11550.8|601
1646019300000|2022-02-28 03:35:00|11552.7|11551.7|11555.4|11554.4|11556.1|11555.1|11552.5|11551.6|439
1646019600000|2022-02-28 03:40:00|11555.3|11554.3|11550.7|11549.7|11555.4|11554.4|11550.5|11549.5|497
1646019900000|2022-02-28 03:45:00|11550.6|11549.6|11551.3|11550.3|11551.6|11550.6|11548.9|11547.9|408
1646020200000|2022-02-28 03:50:00|11551.2|11550.2|11553.5|11552.5|11554|11553|11551.1|11550.1|536
1646020500000|2022-02-28 03:55:00|11553.6|11552.6|11552.9|11551.9|11553.8|11552.8|11551.5|11550.7|539
1646020800000|2022-02-28 04:00:00|11553|11552|11554.6|11553.6|11555.6|11554.6|11552.8|11551.8|477
1646021100000|2022-02-28 04:05:00|11554.7|11553.7|11554.3|11553.3|11555.7|11554.7|11553.8|11552.8|487
1646021400000|2022-02-28 04:10:00|11554.4|11553.4|11555.1|11554.1|11555.4|11554.4|11554.1|11553.1|492
1646021700000|2022-02-28 04:15:00|11555|11554|11555.4|11554.4|11555.7|11554.7|11554.2|11553.2|636
1646022000000|2022-02-28 04:20:00|11555.6|11554.6|11554|11553|11555.9|11554.9|11553.8|11552.8|368
1646022300000|2022-02-28 04:25:00|11554.1|11553.1|11553.5|11552.5|11554.5|11553.5|11553.2|11552.3|559
1646022600000|2022-02-28 04:30:00|11553.4|11552.4|11552.8|11551.8|11554.2|11553.2|11551.7|11550.7|619
1646022900000|2022-02-28 04:35:00|11552.6|11551.6|11551.6|11550.6|11552.7|11551.7|11550.3|11549.3|625
1646023200000|2022-02-28 04:40:00|11551.5|11550.5|11554.7|11553.7|11554.9|11553.9|11551.1|11550.1|501
1646023500000|2022-02-28 04:45:00|11554.8|11553.8|11565|11564|11569.9|11568.9|11553.7|11552.8|847
1646023800000|2022-02-28 04:50:00|11565.1|11564.1|11561.1|11560.1|11565.2|11564.2|11560.8|11560|578
1646024100000|2022-02-28 04:55:00|11561.2|11560.2|11558|11557|11561.9|11560.9|11557.6|11556.7|695
1646024400000|2022-02-28 05:00:00|11557.9|11556.9|11555.2|11554.2|11558.5|11557.5|11555.1|11554.1|494
1646024700000|2022-02-28 05:05:00|11555.3|11554.3|11555.8|11554.8|11556.7|11555.7|11554.5|11553.6|528
1646025000000|2022-02-28 05:10:00|11555.7|11554.7|11556.7|11555.7|11557.5|11556.5|11554.7|11553.8|267
1646025300000|2022-02-28 05:15:00|11556.6|11555.6|11555.4|11554.4|11556.9|11555.9|11554.7|11553.7|388
1646025600000|2022-02-28 05:20:00|11555.3|11554.3|11555.3|11554.3|11556.3|11555.4|11554.6|11553.6|428
1646025900000|2022-02-28 05:25:00|11555.2|11554.2|11553.3|11552.3|11555.6|11554.6|11552.8|11551.8|367
1646026200000|2022-02-28 05:30:00|11553.4|11552.4|11555|11554|11556.6|11555.6|11553.3|11552.3|695
1646026500000|2022-02-28 05:35:00|11555.1|11554.1|11555.6|11554.6|11556.7|11555.7|11554.1|11553.1|434
1646026800000|2022-02-28 05:40:00|11555.5|11554.5|11555.2|11554.2|11555.6|11554.6|11553.1|11552.1|451
1646027100000|2022-02-28 05:45:00|11555.3|11554.3|11553.5|11552.5|11555.6|11554.8|11551.4|11550.4|504
1646027400000|2022-02-28 05:50:00|11553.4|11552.4|11553.1|11552.1|11554.1|11553.3|11551.6|11550.6|490
1646027700000|2022-02-28 05:55:00|11553|11552|11554.8|11553.8|11556|11555|11552.1|11551.1|553
1646028000000|2022-02-28 06:00:00|11554.9|11553.9|11554|11553|11555.1|11554.1|11552.5|11551.5|484
1646028300000|2022-02-28 06:05:00|11554.1|11553.1|11551.5|11550.5|11554.3|11553.3|11550.6|11549.6|564
1646028600000|2022-02-28 06:10:00|11551.4|11550.4|11549.5|11548.5|11553.1|11552.1|11549.3|11548.3|456
1646028900000|2022-02-28 06:15:00|11549.6|11548.6|11549.6|11548.9|11551.3|11550.3|11549.1|11548.1|391
1646029200000|2022-02-28 06:20:00|11549.8|11548.8|11550.6|11549.6|11551.9|11550.9|11549.2|11548.2|400
1646029500000|2022-02-28 06:25:00|11550.5|11549.5|11552.7|11551.7|11553.9|11552.9|11550|11549.2|550
1646029800000|2022-02-28 06:30:00|11552.6|11551.6|11552.3|11551.3|11553.4|11552.5|11550.7|11549.7|471
1646030100000|2022-02-28 06:35:00|11552.2|11551.2|11553.7|11552.7|11553.8|11552.8|11551.7|11550.8|613
1646030400000|2022-02-28 06:40:00|11553.6|11552.6|11553.4|11552.4|11554.3|11553.3|11552.5|11551.5|591
1646030700000|2022-02-28 06:45:00|11553.5|11552.5|11553.8|11552.8|11554|11553|11551.7|11550.7|486
1646031000000|2022-02-28 06:50:00|11553.7|11552.7|11555.9|11554.9|11556.3|11555.3|11553.3|11552.3|536
1646031300000|2022-02-28 06:55:00|11555.8|11554.8|11554.5|11553.5|11557|11556|11553.3|11552.3|593
1646031600000|2022-02-28 07:00:00|11554.4|11553.4|11554.5|11553.5|11554.8|11553.8|11552.4|11551.4|835
1646031900000|2022-02-28 07:05:00|11554.6|11553.6|11553.9|11552.9|11555.2|11554.2|11553.1|11552.1|666
1646032200000|2022-02-28 07:10:00|11553.6|11552.6|11554.6|11553.6|11555.5|11554.5|11553.3|11552.3|851
1646032500000|2022-02-28 07:15:00|11554.4|11553.4|11551.1|11550.1|11555.5|11554.5|11549.6|11548.7|1009
1646032800000|2022-02-28 07:20:00|11551|11550|11551.1|11550.1|11551.5|11550.5|11549.8|11548.8|930
1646033100000|2022-02-28 07:25:00|11551|11550|11550.7|11549.7|11554.8|11553.8|11549.1|11548.1|984
1646033400000|2022-02-28 07:30:00|11550.8|11549.8|11552.7|11551.7|11554.6|11553.7|11549.2|11548.2|1065
1646033700000|2022-02-28 07:35:00|11552.6|11551.6|11556.1|11555.1|11556.4|11555.4|11552.3|11551.3|958
1646034000000|2022-02-28 07:40:00|11556.2|11555.2|11556.3|11555.3|11559|11558|11555.8|11554.8|657
1646034300000|2022-02-28 07:45:00|11556.2|11555.2|11555.6|11554.6|11557.8|11556.8|11554.8|11553.8|761
1646034600000|2022-02-28 07:50:00|11555.7|11554.7|11551.4|11550.4|11555.7|11554.7|11550.2|11549.2|922
1646034900000|2022-02-28 07:55:00|11551.6|11550.6|11550.5|11549.5|11553.6|11552.8|11549.9|11548.9|686
1646035200000|2022-02-28 08:00:00|11550.6|11549.6|11552.4|11551.4|11552.7|11551.7|11546.3|11545.3|727
1646035500000|2022-02-28 08:05:00|11552.5|11551.5|11555|11554|11556.2|11555.2|11552.5|11551.5|658
1646035800000|2022-02-28 08:10:00|11555.1|11554.1|11555.6|11554.6|11556.5|11555.5|11554.3|11553.3|828
1646036100000|2022-02-28 08:15:00|11555.8|11554.8|11556.2|11555.2|11556.5|11555.5|11554.2|11553.2|705
1646036400000|2022-02-28 08:20:00|11556.1|11555.1|11557.4|11556.4|11557.7|11556.7|11555.4|11554.6|724
1646036700000|2022-02-28 08:25:00|11557.2|11556.2|11554.8|11553.8|11558.2|11557.2|11553.3|11552.3|747
1646037000000|2022-02-28 08:30:00|11554.7|11553.7|11556.5|11555.5|11556.7|11555.7|11553.3|11552.3|697
1646037300000|2022-02-28 08:35:00|11556.6|11555.6|11561.8|11560.8|11562.9|11561.9|11556.5|11555.5|873
1646037600000|2022-02-28 08:40:00|11561.7|11560.7|11561.8|11560.8|11562.7|11561.6|11558.7|11557.7|830
1646037900000|2022-02-28 08:45:00|11561.9|11560.9|11560.5|11559.5|11562.4|11561.4|11559.2|11558.1|665
1646038200000|2022-02-28 08:50:00|11560.4|11559.4|11555.9|11554.9|11560.8|11559.8|11555|11554|599
1646038500000|2022-02-28 08:55:00|11555.7|11554.7|11557.1|11556.1|11558.3|11557.3|11555|11554|670
1646038800000|2022-02-28 09:00:00|11557|11556|11558|11557|11559.2|11558.2|11556.3|11555.3|610
1646039100000|2022-02-28 09:05:00|11558.1|11557.1|11557.8|11556.8|11560.2|11559.2|11557.5|11556.5|752
1646039400000|2022-02-28 09:10:00|11557.7|11556.7|11556.1|11555.1|11557.8|11556.8|11555|11554|693
1646039700000|2022-02-28 09:15:00|11556|11555|11557.6|11556.6|11558|11557|11555.8|11554.8|569
1646040000000|2022-02-28 09:20:00|11557.5|11556.5|11557.3|11556.3|11559.8|11558.8|11556.6|11555.7|684
1646040300000|2022-02-28 09:25:00|11557.4|11556.4|11558.8|11557.8|11559.7|11558.7|11556.3|11555.3|687
1646040600000|2022-02-28 09:30:00|11558.7|11557.7|11556.6|11555.6|11559.3|11558.2|11556|11555|686
1646040900000|2022-02-28 09:35:00|11556.8|11555.8|11553.4|11552.4|11557.1|11556.1|11553.2|11552.2|585
1646041200000|2022-02-28 09:40:00|11553.3|11552.3|11553.2|11552.2|11555.4|11554.5|11552.5|11551.5|693
1646041500000|2022-02-28 09:45:00|11553.1|11552.4|11553.9|11552.9|11554.2|11553.2|11551.2|11550.2|539
1646041800000|2022-02-28 09:50:00|11554.2|11553.2|11556|11555|11558.5|11557.2|11553.8|11552.8|694
1646042100000|2022-02-28 09:55:00|11556.3|11555.3|11555.5|11554.5|11556.9|11555.9|11554.8|11553.9|653
1646042400000|2022-02-28 10:00:00|11555.4|11554.4|11558.5|11557.5|11558.8|11557.6|11555.4|11554.4|618
1646042700000|2022-02-28 10:05:00|11558.4|11557.4|11556.3|11555.3|11558.5|11557.5|11555.2|11554.2|510
1646043000000|2022-02-28 10:10:00|11556.5|11555.5|11557|11556|11558.5|11557.6|11554.7|11553.7|477
1646043300000|2022-02-28 10:15:00|11557.1|11556.1|11560.7|11559.7|11561.3|11560.3|11557.1|11556.1|663
1646043600000|2022-02-28 10:20:00|11560.6|11559.6|11562.6|11561.6|11564.8|11563.9|11560.5|11559.5|742
1646043900000|2022-02-28 10:25:00|11562.5|11561.5|11560.7|11559.7|11562.7|11561.7|11560.4|11559.4|928
1646044200000|2022-02-28 10:30:00|11560.6|11559.6|11558.1|11557.1|11561.5|11560.5|11557.2|11556.2|833
1646044500000|2022-02-28 10:35:00|11558|11557|11560.5|11559.5|11560.7|11559.7|11557.6|11556.6|601
1646044800000|2022-02-28 10:40:00|11560.6|11559.6|11559.3|11558.3|11560.7|11559.7|11558.5|11557.7|581
1646045100000|2022-02-28 10:45:00|11559.2|11558.2|11559.7|11558.7|11561.4|11560.4|11559.2|11558.2|544
1646045400000|2022-02-28 10:50:00|11559.8|11558.8|11556.2|11555.2|11560.4|11559.5|11556|11555.1|521
1646045700000|2022-02-28 10:55:00|11555.9|11554.9|11556|11555.3|11559.4|11558.4|11554.5|11553.5|1117
1646046000000|2022-02-28 11:00:00|11556.6|11555.6|11558|11557|11559.1|11558.1|11554.9|11553.9|835
1646046300000|2022-02-28 11:05:00|11558.1|11557.1|11556.6|11555.6|11559|11558|11556.4|11555.4|729
1646046600000|2022-02-28 11:10:00|11556.7|11555.7|11556.7|11555.7|11557.8|11556.8|11555.9|11555.1|732
1646046900000|2022-02-28 11:15:00|11556.8|11555.8|11556.8|11555.8|11557.3|11556.3|11555.7|11554.7|664
1646047200000|2022-02-28 11:20:00|11556.9|11555.9|11556.3|11555.3|11557.9|11556.9|11555.1|11554.1|719
1646047500000|2022-02-28 11:25:00|11556.4|11555.4|11555.9|11554.9|11556.6|11555.6|11554.7|11553.7|722
1646047800000|2022-02-28 11:30:00|11555.8|11554.8|11556.4|11555.4|11556.7|11555.7|11555.6|11554.6|507
1646048100000|2022-02-28 11:35:00|11556.6|11555.6|11553.5|11552.5|11557.5|11556.7|11553|11552|642
1646048400000|2022-02-28 11:40:00|11553.3|11552.6|11553.2|11552.2|11554.4|11553.4|11552.5|11551.5|543
1646048700000|2022-02-28 11:45:00|11553.1|11552.1|11554.9|11553.9|11555.2|11554.2|11552|11551|609
1646049000000|2022-02-28 11:50:00|11555|11554|11555.6|11554.6|11555.8|11554.9|11554.5|11553.6|591
1646049300000|2022-02-28 11:55:00|11555.4|11554.2|11555|11554|11555.8|11554.8|11553|11552|718
1646049600000|2022-02-28 12:00:00|11554.9|11553.9|11554.8|11553.8|11557.3|11556.3|11554.2|11553.3|655
1646049900000|2022-02-28 12:05:00|11554.4|11553.7|11554.5|11553.5|11555|11554|11553.2|11552.2|740
1646050200000|2022-02-28 12:10:00|11554.6|11553.6|11556.1|11555.1|11556.4|11555.4|11554.3|11553.3|555
1646050500000|2022-02-28 12:15:00|11556.2|11555.2|11555.6|11554.6|11556.2|11555.2|11554.3|11553.3|495
1646050800000|2022-02-28 12:20:00|11555.7|11554.7|11554.3|11553.3|11555.9|11554.9|11553.5|11552.5|528
1646051100000|2022-02-28 12:25:00|11554.4|11553.4|11555.1|11554.1|11555.4|11554.4|11553|11552|607
1646051400000|2022-02-28 12:30:00|11555.2|11554.2|11554.3|11553.3|11555.8|11554.8|11553.3|11552.3|568
1646051700000|2022-02-28 12:35:00|11554.2|11553.2|11552.8|11551.8|11555.3|11554.3|11552.6|11551.6|565
1646052000000|2022-02-28 12:40:00|11552.9|11551.9|11551.8|11550.8|11554.1|11553.1|11551.5|11550.5|651
1646052300000|2022-02-28 12:45:00|11551.9|11550.9|11551.2|11550.2|11552.6|11551.6|11550.6|11549.6|657
1646052600000|2022-02-28 12:50:00|11551.1|11550.1|11553|11552|11553|11552|11550.8|11549.8|705
1646052900000|2022-02-28 12:55:00|11552.9|11551.9|11551.7|11550.7|11553.9|11552.9|11550.6|11549.8|858
1646053200000|2022-02-28 13:00:00|11552.2|11551.2|11548.3|11547.6|11552.4|11551.4|11548.3|11547.3|766
1646053500000|2022-02-28 13:05:00|11548.5|11547.5|11547.9|11546.9|11550.3|11549.3|11546.7|11545.7|611
1646053800000|2022-02-28 13:10:00|11548|11547|11548.1|11547.1|11550.1|11549.1|11547.4|11546.5|562
1646054100000|2022-02-28 13:15:00|11547.9|11547.2|11550.7|11549.7|11551|11550|11547.2|11546.2|695
1646054400000|2022-02-28 13:20:00|11550.8|11549.8|11548|11547|11551.5|11550.6|11547.2|11546.2|725
1646054700000|2022-02-28 13:25:00|11548.1|11547.1|11548.7|11547.7|11551.4|11550.4|11547.5|11546.5|879
1646055000000|2022-02-28 13:30:00|11548.8|11547.8|11541.9|11540.9|11549.2|11548.2|11540.2|11539.2|1124
1646055300000|2022-02-28 13:35:00|11542|11541|11541.3|11540.3|11542.5|11541.5|11538.2|11537.2|997
1646055600000|2022-02-28 13:40:00|11541.2|11540.2|11538.7|11537.7|11542|11541.1|11537.5|11536.5|781
1646055900000|2022-02-28 13:45:00|11538.9|11537.9|11539.9|11538.9|11541|11540.1|11537.8|11536.8|845
1646056200000|2022-02-28 13:50:00|11539.8|11538.8|11536.2|11535.2|11539.8|11539|11535.1|11534.1|757
1646056500000|2022-02-28 13:55:00|11536.1|11535.1|11533.1|11532.1|11536.7|11535.7|11532.3|11531.3|883
1646056800000|2022-02-28 14:00:00|11533|11532|11536.8|11535.8|11537|11536|11531.7|11530.7|766
1646057100000|2022-02-28 14:05:00|11536.9|11535.9|11535.3|11534.3|11537.1|11536.1|11534.5|11533.5|790
1646057400000|2022-02-28 14:10:00|11535.4|11534.4|11535.4|11534.4|11539.4|11538.4|11534.1|11533.1|816
1646057700000|2022-02-28 14:15:00|11535.3|11534.3|11535|11534|11535.7|11534.7|11532.6|11531.6|736
1646058000000|2022-02-28 14:20:00|11535.3|11534.6|11531.2|11530.2|11535.4|11534.6|11529.5|11528.5|600
1646058300000|2022-02-28 14:25:00|11531.3|11530.3|11530.9|11529.9|11533.5|11532.5|11529.5|11528.5|711
1646058600000|2022-02-28 14:30:00|11531|11530|11534.5|11533.5|11535.9|11534.9|11530.7|11529.7|727
1646058900000|2022-02-28 14:35:00|11534.2|11533.2|11524.8|11524.1|11534.6|11533.6|11524.5|11523.8|642
1646059200000|2022-02-28 14:40:00|11525.3|11524.3|11523.6|11522.6|11525.3|11524.3|11516.2|11515.2|1143
1646059500000|2022-02-28 14:45:00|11523.9|11522.9|11522.9|11521.9|11523.9|11522.9|11520.4|11519.4|892
1646059800000|2022-02-28 14:50:00|11523|11522|11525.3|11524.6|11528.6|11527.6|11522.4|11521.4|887
1646060100000|2022-02-28 14:55:00|11525.4|11524.4|11528.5|11527.5|11529.8|11528.8|11523.4|11522.4|969
1646060400000|2022-02-28 15:00:00|11528.4|11527.7|11522|11521|11528.7|11527.7|11521.3|11520.3|887
1646060700000|2022-02-28 15:05:00|11521.9|11520.9|11522.3|11521.3|11523.9|11523|11516.7|11515.7|1043
1646061000000|2022-02-28 15:10:00|11522.5|11521.5|11520.4|11519.4|11522.9|11521.9|11519.6|11518.7|824
1646061300000|2022-02-28 15:15:00|11520.5|11519.5|11518|11517|11521|11520.1|11516.6|11515.6|833
1646061600000|2022-02-28 15:20:00|11518.2|11517.2|11523.1|11522.1|11523.1|11522.1|11516.6|11515.6|1059
1646061900000|2022-02-28 15:25:00|11523.6|11522.6|11528|11527|11529.8|11528.7|11523.4|11522.4|1035
1646062200000|2022-02-28 15:30:00|11528.1|11527.1|11532.7|11531.7|11532.9|11531.9|11525.9|11524.9|875
1646062500000|2022-02-28 15:35:00|11532.6|11531.6|11534.8|11533.8|11540.3|11539.4|11532.6|11531.6|989
1646062800000|2022-02-28 15:40:00|11534.6|11533.6|11534.7|11533.7|11536.7|11535.8|11530.5|11529.5|1005
1646063100000|2022-02-28 15:45:00|11534.8|11533.8|11535|11534|11538.2|11537.2|11534|11533|756
1646063400000|2022-02-28 15:50:00|11534.8|11534.1|11535.1|11534.1|11543.1|11542.3|11532.6|11531.6|1336
1646063700000|2022-02-28 15:55:00|11535.2|11534.2|11516.8|11516.1|11535.5|11534.5|11515.3|11514.2|2018
1646064000000|2022-02-28 16:00:00|11517.1|11516.4|11515.7|11514.7|11520.8|11519.9|11514.3|11513.4|1437
1646064300000|2022-02-28 16:05:00|11515.6|11514.9|11520.8|11519.8|11521.6|11520.6|11514.5|11513.5|1204
1646064600000|2022-02-28 16:10:00|11520.9|11519.7|11520.3|11519.3|11522.4|11521.4|11519.6|11518.6|768
1646064900000|2022-02-28 16:15:00|11520.2|11519.2|11519.5|11518.5|11520.4|11519.4|11515.9|11514.6|1102
1646065200000|2022-02-28 16:20:00|11519.7|11518.7|11524.4|11523.4|11524.7|11523.7|11518.2|11517.2|962
1646065500000|2022-02-28 16:25:00|11524.1|11523.1|11528|11527|11530.9|11530|11523|11522|1205
1646065800000|2022-02-28 16:30:00|11527.9|11526.9|11523.1|11522.4|11528.9|11527.9|11522.7|11521.7|910
1646066100000|2022-02-28 16:35:00|11523.3|11522.3|11524.5|11523.5|11525.6|11524.8|11521.4|11520.4|712
1646066400000|2022-02-28 16:40:00|11524.6|11523.6|11522.2|11521.5|11528.6|11527.7|11521.3|11520.4|530
1646066700000|2022-02-28 16:45:00|11522.1|11521.4|11524|11523|11524.6|11523.8|11520.9|11520|658
1646067000000|2022-02-28 16:50:00|11524.1|11523.1|11517.5|11516.5|11524.5|11523.5|11516.5|11515.6|578
1646067300000|2022-02-28 16:55:00|11517.4|11516.4|11512.8|11511.8|11518.9|11517.9|11512.7|11511.7|559
1646067600000|2022-02-28 17:00:00|11512.9|11511.9|11503.1|11502.1|11513.1|11512.1|11502.4|11501.4|811
1646067900000|2022-02-28 17:05:00|11503.2|11502.2|11500.8|11499.8|11504.2|11503.2|11498.7|11497.7|700
1646068200000|2022-02-28 17:10:00|11500.7|11499.7|11505.2|11504.2|11505.3|11504.5|11500.7|11499.7|492
1646068500000|2022-02-28 17:15:00|11505.3|11504.3|11503.4|11502.4|11505.4|11504.5|11499.5|11498.5|457
1646068800000|2022-02-28 17:20:00|11503.3|11502.3|11508.1|11507.1|11508.2|11507.3|11503.3|11502.3|491
1646069100000|2022-02-28 17:25:00|11508.5|11507.5|11509.9|11508.9|11510.5|11509.5|11507.9|11507|472
1646069400000|2022-02-28 17:30:00|11509.7|11509|11508|11507|11510.6|11509.7|11506.4|11505.6|436
1646069700000|2022-02-28 17:35:00|11508.1|11507.1|11509.8|11509.1|11512.2|11511.4|11507.9|11507|408
1646070000000|2022-02-28 17:40:00|11509.6|11508.8|11508.4|11507.4|11510|11509.2|11507.9|11506.9|310
1646070300000|2022-02-28 17:45:00|11508.5|11507.5|11508|11507|11508.7|11507.8|11506.7|11505.8|320
1646070600000|2022-02-28 17:50:00|11507.9|11507.2|11508.6|11507.9|11510|11509.3|11507.8|11506.9|246
1646070900000|2022-02-28 17:55:00|11508.5|11507.8|11511.9|11510.9|11514.1|11513.1|11507.9|11506.9|434
1646071200000|2022-02-28 18:00:00|11511.6|11510.6|11507.7|11506.7|11512.5|11511.6|11507.7|11506.7|552
1646071500000|2022-02-28 18:05:00|11507.6|11506.6|11507|11506|11509.3|11508.3|11506.3|11505.4|466
1646071800000|2022-02-28 18:10:00|11507.1|11506.1|11505.1|11504.4|11507.4|11506.7|11505|11504|391
1646072100000|2022-02-28 18:15:00|11505.2|11504.5|11503.3|11502.3|11506.5|11505.7|11503.1|11502.2|374
1646072400000|2022-02-28 18:20:00|11503.2|11502.5|11499.9|11499.2|11505.4|11504.5|11499.8|11498.9|434
1646072700000|2022-02-28 18:25:00|11499.8|11499.1|11501.3|11500.3|11501.7|11500.8|11499.7|11498.9|205
1646073000000|2022-02-28 18:30:00|11501|11500|11501.1|11500.1|11503.5|11502.3|11500.6|11499.3|415
1646073300000|2022-02-28 18:35:00|11501|11500|11501.9|11500.9|11502.8|11501.8|11500.2|11498.7|390
1646073600000|2022-02-28 18:40:00|11502|11501|11501.3|11500.3|11503.3|11502.1|11501.1|11500|282
1646073900000|2022-02-28 18:45:00|11501.2|11500.6|11496.7|11496|11501.8|11500.8|11496.3|11495.4|454
1646074200000|2022-02-28 18:50:00|11496.3|11495.6|11499.2|11498.2|11499.4|11498.5|11496.1|11495.2|433
1646074500000|2022-02-28 18:55:00|11499.1|11498.1|11496.4|11495.4|11499.2|11498.2|11496.3|11495.3|454
1646074800000|2022-02-28 19:00:00|11496.5|11495.5|11496.1|11495.1|11497.5|11496.5|11494.4|11493.5|552
1646075100000|2022-02-28 19:05:00|11496.5|11495.5|11496.1|11495.1|11498.8|11497.9|11495|11494|585
1646075400000|2022-02-28 19:10:00|11496|11495|11493.2|11492.5|11497.6|11496.6|11493.1|11492.1|459
1646075700000|2022-02-28 19:15:00|11493.3|11492.3|11493.4|11492.4|11495.9|11495|11492|11491|392
1646076000000|2022-02-28 19:20:00|11493.2|11492.5|11490.7|11489.7|11493.4|11492.5|11488.4|11487.6|398
1646076300000|2022-02-28 19:25:00|11490.6|11489.6|11493.5|11492.5|11494.6|11493.7|11490|11489.1|331
1646076600000|2022-02-28 19:30:00|11493.4|11492.4|11491.9|11490.9|11493.9|11492.7|11491.5|11490.5|716
1646076900000|2022-02-28 19:35:00|11492|11491|11492.8|11491.8|11494.5|11493.3|11491.6|11490.3|744
1646077200000|2022-02-28 19:40:00|11492.9|11491.9|11490.4|11489.4|11493.1|11492.1|11490.1|11488.8|780
1646077500000|2022-02-28 19:45:00|11490.2|11489.2|11491|11490|11493|11492|11490|11489.2|398
1646077800000|2022-02-28 19:50:00|11490.9|11489.9|11491.7|11490.7|11492.2|11491.2|11490.1|11489.3|472
1646078100000|2022-02-28 19:55:00|11491.6|11490.6|11486.8|11485.8|11493.7|11492.7|11486.6|11485.8|565
1646078400000|2022-02-28 20:00:00|11486.9|11485.9|11495.2|11494.2|11496.4|11495.4|11486.7|11485.7|576
1646078700000|2022-02-28 20:05:00|11495.3|11494.3|11498.3|11497.3|11499.5|11498.5|11492|11491.2|643
1646079000000|2022-02-28 20:10:00|11498.4|11497.4|11499.7|11498.7|11500|11499|11497|11496|506
1646079300000|2022-02-28 20:15:00|11499.7|11498.7|11501.4|11500.4|11502.1|11500.5|11499|11498|890
1646079600000|2022-02-28 20:20:00|11501.8|11500|11498.1|11496.4|11502.1|11500.6|11497.5|11496.1|718
1646079900000|2022-02-28 20:25:00|11497.9|11496.9|11496.1|11494.4|11498.3|11497.1|11494.4|11493.2|688
1646080200000|2022-02-28 20:30:00|11496|11494.5|11491.8|11490.8|11496.6|11495.3|11491.5|11490.2|727
1646080500000|2022-02-28 20:35:00|11491.9|11490.9|11492.1|11491.1|11493|11491.9|11490.4|11489.4|603
1646080800000|2022-02-28 20:40:00|11491.9|11490.9|11495|11494|11495.5|11494.5|11491.7|11490.4|619
1646081100000|2022-02-28 20:45:00|11494.9|11493.9|11495.6|11494.6|11497|11496|11493.9|11493|349
1646081400000|2022-02-28 20:50:00|11495.7|11494.7|11495.6|11494.6|11497.7|11496.7|11494.5|11493.5|460
1646081700000|2022-02-28 20:55:00|11495.7|11494.7|11496.2|11495.2|11498.3|11497.3|11495.1|11494.4|555
1646082000000|2022-02-28 21:00:00|11495.8|11494.8|11494.6|11493.6|11497.2|11496|11494.4|11493.4|530
1646082300000|2022-02-28 21:05:00|11494.5|11493.5|11494.4|11493.4|11495.2|11494|11492.5|11491.4|500
1646082600000|2022-02-28 21:10:00|11494.3|11493.3|11494.5|11492.7|11495.2|11494|11493|11491.4|387
1646082900000|2022-02-28 21:15:00|11494.2|11493.2|11493.1|11492.1|11495.5|11494.5|11493.1|11492.1|364
1646083200000|2022-02-28 21:20:00|11493.3|11492.3|11493.9|11492.9|11493.9|11493|11491.7|11490.7|346
1646083500000|2022-02-28 21:25:00|11494|11493.3|11493.1|11492.1|11494.3|11493.4|11492.5|11491.7|325
1646083800000|2022-02-28 21:30:00|11493.2|11492.2|11494.2|11493.2|11495.4|11494.3|11493|11491.6|368
1646084100000|2022-02-28 21:35:00|11494.3|11493.3|11492|11491|11495|11494|11491.2|11490.1|421
1646084400000|2022-02-28 21:40:00|11491.9|11490.9|11496|11494.1|11496|11494.6|11491.8|11490.8|361
1646084700000|2022-02-28 21:45:00|11496.1|11494|11496.1|11494|11496.3|11495.2|11495.2|11493.6|254
1646085000000|2022-02-28 21:50:00|11496|11494.1|11497.3|11494.8|11497.6|11496.1|11495.3|11493.9|302
1646085300000|2022-02-28 21:55:00|11497.2|11494.9|11502|11496.5|11503.5|11497.6|11496.4|11493.9|456
1646085600000|2022-02-28 22:00:00|11501.3|11497.1|11502|11497.4|11504.4|11498.8|11501.3|11496.2|40
1646085900000|2022-02-28 22:05:00|11502.4|11497.3|11501.8|11497.3|11502.5|11497.7|11501.7|11496.7|56
1646086200000|2022-02-28 22:10:00|11501.9|11496.2|11501.9|11496.8|11502.6|11498|11500.8|11495.7|876
1646086500000|2022-02-28 22:15:00|11502|11496.7|11501.2|11496.4|11502.3|11497.3|11500.7|11495.9|774
1646086800000|2022-02-28 22:20:00|11501.3|11496.9|11501.2|11496.4|11502.1|11497.5|11500.7|11495.9|657
1646087100000|2022-02-28 22:25:00|11501.3|11496.9|11500.4|11497.4|11502.4|11498.8|11499.9|11496.4|935
1646087400000|2022-02-28 22:30:00|11500|11497.1|11500.1|11497.5|11500.7|11498.4|11499.8|11497.1|1079
1646087700000|2022-02-28 22:35:00|11500.2|11497.6|11501|11498.7|11502|11499|11499.9|11497.2|666
1646088000000|2022-02-28 22:40:00|11500.9|11498.5|11501.2|11498.2|11502.2|11499.2|11500.4|11497.7|1375
1646088300000|2022-02-28 22:45:00|11501.1|11498.4|11501.4|11498.4|11501.6|11498.7|11500.7|11497.7|980
1646088600000|2022-02-28 22:50:00|11501.5|11498.5|11501.1|11498.9|11501.9|11499.2|11500.9|11497.9|709
1646088900000|2022-02-28 22:55:00|11501|11498.7|11501.9|11499.2|11503|11500.3|11500.6|11498.5|607
1646089200000|2022-02-28 23:00:00|11501.8|11499.4|11508.5|11507.5|11509.7|11508|11500.1|11498.3|1113
1646089500000|2022-02-28 23:05:00|11508.6|11507.6|11505.3|11504.3|11509.2|11507.8|11504.7|11503.4|407
1646089800000|2022-02-28 23:10:00|11505.4|11504.4|11505.2|11504.2|11506.2|11505.2|11502.8|11501.1|351
1646090100000|2022-02-28 23:15:00|11505.6|11504|11506.9|11505.1|11508.2|11506.5|11504.1|11502.9|624
1646090400000|2022-02-28 23:20:00|11505.9|11505|11506.5|11505.5|11507.7|11506.3|11505.4|11503.9|496
1646090700000|2022-02-28 23:25:00|11506.8|11505.2|11504.7|11503.7|11506.9|11505.7|11504.4|11502.9|610
1646091000000|2022-02-28 23:30:00|11504.6|11503.6|11507.1|11506.1|11508.7|11507|11503|11502|672
1646091300000|2022-02-28 23:35:00|11507.2|11506.2|11508.1|11507.1|11508.6|11507.1|11505.3|11504.1|566
1646091600000|2022-02-28 23:40:00|11508|11507|11507.8|11506.2|11508.8|11507.3|11506.8|11505.6|460
1646091900000|2022-02-28 23:45:00|11507.5|11506.5|11508.1|11507.1|11508.7|11507.7|11506.2|11505.2|336
1646092200000|2022-02-28 23:50:00|11508|11507|11508.1|11507.1|11508.4|11507.4|11507|11506.1|190
1646092500000|2022-02-28 23:55:00|11508|11507|11509.3|11508.3|11509.4|11508.4|11507.7|11506.7|232
1646092800000|2022-03-01 00:00:00|11509.1|11508.1|11505.2|11503.5|11511.3|11510.2|11503.4|11502.2|734
1646093100000|2022-03-01 00:05:00|11505.1|11503.6|11501|11500|11505.6|11504.4|11500.5|11499.2|862
1646093400000|2022-03-01 00:10:00|11501.3|11499.8|11505.3|11502.9|11505.5|11504.2|11500.2|11498.7|401
1646093700000|2022-03-01 00:15:00|11505|11503.2|11505.9|11504.9|11507.6|11506.6|11504.5|11503.2|282
1646094000000|2022-03-01 00:20:00|11505.8|11504.8|11506.6|11505.6|11508.4|11507.1|11505.3|11504.3|297
1646094300000|2022-03-01 00:25:00|11506.5|11505.5|11507.2|11505.7|11508.4|11507.1|11505.6|11504.1|611
1646094600000|2022-03-01 00:30:00|11507.1|11505.6|11510.4|11509.4|11510.6|11509.6|11506.7|11505.2|660
1646094900000|2022-03-01 00:35:00|11510.3|11509.3|11512.6|11511.6|11513.5|11512.2|11509.1|11507.5|466
1646095200000|2022-03-01 00:40:00|11512.5|11511.5|11514.6|11513.6|11515.5|11514.3|11512.4|11511.2|465
1646095500000|2022-03-01 00:45:00|11514.4|11513.7|11516.8|11516.1|11517.7|11516.7|11514.4|11513.7|365
1646095800000|2022-03-01 00:50:00|11516.7|11516|11526.3|11525.3|11526.7|11525.7|11515.6|11514.6|805
1646096100000|2022-03-01 00:55:00|11526.4|11525.4|11526.5|11525.5|11529.5|11528.5|11523.9|11522.9|679
1646096400000|2022-03-01 01:00:00|11526.6|11525.6|11525|11524|11527.6|11526.6|11524.5|11523.6|485
1646096700000|2022-03-01 01:05:00|11524.8|11524.1|11524.7|11524|11526.1|11525.1|11523.6|11522.7|387
1646097000000|2022-03-01 01:10:00|11524.9|11523.9|11523.6|11522.9|11526.2|11525.4|11523.5|11522.8|323
1646097300000|2022-03-01 01:15:00|11523.5|11522.8|11524.8|11524.1|11526.2|11525.3|11522.7|11521.7|338
1646097600000|2022-03-01 01:20:00|11525|11524|11523.7|11522.7|11525.5|11524.8|11522.8|11521.9|444
1646097900000|2022-03-01 01:25:00|11523.6|11522.9|11521.1|11520.1|11523.8|11522.9|11520.9|11519.9|399
1646098200000|2022-03-01 01:30:00|11521.6|11519.6|11522|11521|11522.4|11521.2|11520.2|11519.2|755
1646098500000|2022-03-01 01:35:00|11522.4|11520.6|11519|11518|11522.6|11521|11519|11518|355
1646098800000|2022-03-01 01:40:00|11519.1|11518.1|11520.7|11519.7|11521.6|11520.3|11518.9|11517.9|415
1646099100000|2022-03-01 01:45:00|11520.6|11519.6|11519.8|11518.8|11521.1|11520.1|11518.5|11517.6|314
1646099400000|2022-03-01 01:50:00|11519.6|11518.6|11518.6|11517.9|11520.4|11519.4|11517.8|11516.9|377
1646099700000|2022-03-01 01:55:00|11518.5|11517.8|11519.9|11519.2|11519.9|11519.2|11517.6|11516.8|252
1646100000000|2022-03-01 02:00:00|11519.8|11519.1|11519.6|11518.6|11519.9|11519.2|11518|11517.2|288
1646100300000|2022-03-01 02:05:00|11519.5|11518.8|11522.1|11521.1|11522.3|11521.4|11519.5|11518.6|247
1646100600000|2022-03-01 02:10:00|11522.2|11521.4|11519.7|11519|11522.5|11521.8|11519.7|11518.8|378
1646100900000|2022-03-01 02:15:00|11519.6|11518.9|11522.2|11521.2|11522.4|11521.4|11519.4|11518.6|317
1646101200000|2022-03-01 02:20:00|11522.1|11521.4|11521.1|11520.1|11522.5|11521.8|11520.9|11520.1|239
1646101500000|2022-03-01 02:25:00|11520.8|11520.2|11521.4|11520.7|11522.5|11521.6|11520.8|11520|213
1646101800000|2022-03-01 02:30:00|11521.5|11520.8|11519.9|11519.2|11521.8|11521.1|11519.9|11519.2|149
1646102100000|2022-03-01 02:35:00|11519.8|11519.1|11515.6|11514.6|11520.2|11519.5|11515.1|11514.1|251
1646102400000|2022-03-01 02:40:00|11515.5|11514.5|11517.8|11517.1|11518.5|11517.7|11514.1|11513.4|300
1646102700000|2022-03-01 02:45:00|11517.9|11517.2|11518.9|11518.2|11520.2|11519.4|11517.9|11517.1|248
1646103000000|2022-03-01 02:50:00|11518.8|11518.1|11517.6|11516.9|11519.2|11518.2|11517.5|11516.8|243
1646103300000|2022-03-01 02:55:00|11517.5|11516.8|11519|11518|11519.3|11518.5|11515.9|11515|248
1646103600000|2022-03-01 03:00:00|11518.9|11518.2|11516.4|11515.4|11519.1|11518.3|11514.7|11513.9|296
1646103900000|2022-03-01 03:05:00|11516.5|11515.5|11516.6|11515.6|11517.8|11516.8|11515.1|11514.4|347
1646104200000|2022-03-01 03:10:00|11516.5|11515.5|11519.1|11518.1|11519.1|11518.1|11516.2|11515.4|257
1646104500000|2022-03-01 03:15:00|11519|11518|11518.2|11517.2|11519.7|11518.7|11517.9|11517|295
1646104800000|2022-03-01 03:20:00|11518.1|11517.1|11517.1|11516.4|11518.4|11517.5|11516.8|11516|232
1646105100000|2022-03-01 03:25:00|11517|11516.3|11517.1|11516.1|11518.7|11517.7|11517|11516|229
1646105400000|2022-03-01 03:30:00|11517.2|11516.2|11516.7|11515.7|11518.1|11517.1|11516.2|11515.4|302
1646105700000|2022-03-01 03:35:00|11516.6|11515.9|11518.1|11517.1|11518.6|11517.7|11515.1|11514.4|272
1646106000000|2022-03-01 03:40:00|11518|11517.3|11516.5|11515.5|11518.3|11517.3|11516.1|11515.2|228
1646106300000|2022-03-01 03:45:00|11516.3|11515.8|11515.3|11514.6|11516.7|11515.8|11514.7|11513.9|230
1646106600000|2022-03-01 03:50:00|11515.6|11514.8|11514.4|11513.4|11515.7|11514.9|11513.7|11512.9|211
1646106900000|2022-03-01 03:55:00|11514.3|11513.3|11515.4|11514.7|11515.7|11514.8|11514|11513.2|158
1646107200000|2022-03-01 04:00:00|11515.3|11514.6|11515.9|11515.2|11516.6|11515.9|11514.9|11514|171
1646107500000|2022-03-01 04:05:00|11516|11515.3|11518|11517.3|11518.5|11517.8|11515.9|11515.2|202
1646107800000|2022-03-01 04:10:00|11517.9|11517.2|11517.1|11516.4|11518.2|11517.5|11517|11516.3|150
1646108100000|2022-03-01 04:15:00|11517|11516.3|11516.9|11515.9|11517.6|11516.9|11515.5|11514.6|237
1646108400000|2022-03-01 04:20:00|11517|11516|11518|11517.3|11518.2|11517.3|11516.9|11515.9|246
1646108700000|2022-03-01 04:25:00|11517.9|11517.2|11517.4|11516.7|11518.2|11517.4|11516.5|11515.8|202
1646109000000|2022-03-01 04:30:00|11517.7|11516.6|11516|11515.3|11517.7|11516.7|11515.8|11515|182
1646109300000|2022-03-01 04:35:00|11515.9|11515.2|11514|11513.3|11516.2|11515.3|11513.7|11512.9|187
1646109600000|2022-03-01 04:40:00|11513.9|11513.2|11513.6|11512.6|11515.4|11514.7|11512.1|11511.3|317
1646109900000|2022-03-01 04:45:00|11513.7|11512.7|11514.3|11513.3|11514.6|11513.7|11512.4|11511.4|171
1646110200000|2022-03-01 04:50:00|11514.4|11513.4|11513.1|11512.4|11514.5|11513.7|11512.6|11511.9|248
1646110500000|2022-03-01 04:55:00|11513.2|11512.5|11514.3|11513.6|11514.7|11513.7|11512|11511.1|266
1646110800000|2022-03-01 05:00:00|11514.2|11513.5|11513.6|11512.6|11516.5|11515.5|11513.4|11512.6|376
1646111100000|2022-03-01 05:05:00|11513.5|11512.5|11514.5|11513.5|11514.5|11513.7|11512.8|11512|138
1646111400000|2022-03-01 05:10:00|11514.4|11513.4|11510.5|11509.8|11514.4|11513.5|11510.4|11509.7|182
1646111700000|2022-03-01 05:15:00|11510.6|11509.6|11507.8|11506.8|11510.7|11510|11507.6|11506.8|250
1646112000000|2022-03-01 05:20:00|11507.7|11506.7|11507.1|11506.4|11508.9|11508|11506.9|11506.1|247
1646112300000|2022-03-01 05:25:00|11507.2|11506.5|11507.3|11506.6|11507.7|11506.9|11505.6|11504.8|184
1646112600000|2022-03-01 05:30:00|11507.1|11506.4|11504.9|11504.2|11507.1|11506.4|11504.8|11504|237
1646112900000|2022-03-01 05:35:00|11505|11504.3|11504|11503|11505.2|11504.4|11502.3|11501.5|286
1646113200000|2022-03-01 05:40:00|11503.9|11502.9|11505.1|11504.4|11505.6|11504.7|11503.2|11502.4|295
1646113500000|2022-03-01 05:45:00|11505.2|11504.5|11503.2|11502.5|11505.4|11504.5|11503.1|11502.1|310
1646113800000|2022-03-01 05:50:00|11503.1|11502.4|11504|11503.3|11504.7|11503.8|11502.2|11501.2|299
1646114100000|2022-03-01 05:55:00|11504.1|11503.4|11506.2|11505.5|11507.3|11506.6|11504.1|11503.4|409
1646114400000|2022-03-01 06:00:00|11506.3|11505.6|11508.6|11507.9|11510.3|11509.6|11506.3|11505.5|251
1646114700000|2022-03-01 06:05:00|11508.5|11507.8|11508.8|11507.8|11511.7|11511|11508|11507.2|342
1646115000000|2022-03-01 06:10:00|11508.7|11508|11508.8|11508.1|11509.9|11509.1|11507.9|11507.2|186
1646115300000|2022-03-01 06:15:00|11508.9|11508.2|11510|11509.3|11510.7|11510|11508.4|11507.6|148
1646115600000|2022-03-01 06:20:00|11510.1|11509.4|11509.2|11508.5|11511.5|11510.7|11509.1|11508.4|99
1646115900000|2022-03-01 06:25:00|11509.1|11508.4|11510|11509.3|11510.8|11509.9|11508|11507.1|204
1646116200000|2022-03-01 06:30:00|11510.1|11509.1|11510.1|11509.4|11510.3|11509.5|11509.1|11508.2|169
1646116500000|2022-03-01 06:35:00|11510.2|11509.5|11512.3|11511.6|11512.9|11512|11510|11509.2|317
1646116800000|2022-03-01 06:40:00|11512.5|11511.5|11510.8|11509.8|11512.6|11511.7|11510.1|11509.2|263
1646117100000|2022-03-01 06:45:00|11510.9|11509.9|11507.4|11506.7|11510.9|11510|11507|11506.2|261
1646117400000|2022-03-01 06:50:00|11507.6|11506.6|11508.1|11507.1|11509.2|11508.2|11507|11506.1|281
1646117700000|2022-03-01 06:55:00|11508.2|11507.2|11506.1|11505.1|11508.4|11507.4|11504.9|11503.9|311
1646118000000|2022-03-01 07:00:00|11506|11505|11503.1|11502.1|11506|11505.1|11501.7|11500.8|460
1646118300000|2022-03-01 07:05:00|11503|11502|11502.7|11502|11503.2|11502.3|11501.2|11500.2|458
1646118600000|2022-03-01 07:10:00|11502.8|11501.8|11501.7|11501|11502.9|11502|11499.7|11498.9|346
1646118900000|2022-03-01 07:15:00|11501.9|11500.9|11502.9|11502.2|11503.9|11503.2|11501.3|11500.6|376
1646119200000|2022-03-01 07:20:00|11503|11502.3|11504.4|11503.7|11504.6|11503.8|11500.9|11500.2|358
1646119500000|2022-03-01 07:25:00|11504.7|11504|11505.3|11504.3|11505.8|11505|11503.7|11502.7|353
1646119800000|2022-03-01 07:30:00|11505.1|11504.4|11503.3|11502.3|11505.3|11504.4|11501.9|11501.1|289
1646120100000|2022-03-01 07:35:00|11503.1|11502.4|11505.1|11504.4|11505.2|11504.5|11502.1|11501.2|326
1646120400000|2022-03-01 07:40:00|11505.2|11504.2|11507.8|11506.8|11508.2|11507.2|11505.1|11504.2|352
1646120700000|2022-03-01 07:45:00|11507.7|11507|11504.2|11503.2|11507.9|11507|11504|11503.1|348
1646121000000|2022-03-01 07:50:00|11504.3|11503.3|11505.1|11504.4|11505.7|11505|11504|11503.1|285
1646121300000|2022-03-01 07:55:00|11505.2|11504.5|11504|11503|11506.9|11505.9|11503.9|11503|453
1646121600000|2022-03-01 08:00:00|11503.9|11502.9|11498.4|11497.4|11503.9|11503.2|11495.8|11494.8|659
1646121900000|2022-03-01 08:05:00|11498.5|11497.5|11505.9|11504.9|11507.1|11506.1|11497.8|11496.9|533
1646122200000|2022-03-01 08:10:00|11505.8|11504.8|11498.5|11497.5|11506.9|11506|11498.5|11497.5|733
1646122500000|2022-03-01 08:15:00|11498.6|11497.6|11496.8|11496.1|11500.9|11499.9|11496.1|11495.4|716
1646122800000|2022-03-01 08:20:00|11496.9|11495.9|11498.2|11497.2|11498.3|11497.5|11495.2|11494.4|620
1646123100000|2022-03-01 08:25:00|11498.1|11497.1|11497.3|11496.6|11499.7|11499|11497.2|11496.4|493
1646123400000|2022-03-01 08:30:00|11497.4|11496.7|11499|11498.3|11500.8|11499.8|11497|11496.3|582
1646123700000|2022-03-01 08:35:00|11499.1|11498.4|11494.2|11493.5|11499.5|11498.8|11492.5|11491.7|590
1646124000000|2022-03-01 08:40:00|11494.1|11493.4|11496|11495|11497.1|11496.4|11494|11493.2|456
1646124300000|2022-03-01 08:45:00|11495.9|11494.9|11495.8|11494.8|11497.1|11496.1|11494.4|11493.4|471
1646124600000|2022-03-01 08:50:00|11495.4|11494.4|11495.3|11494.3|11496.8|11495.8|11495.2|11494.2|375
1646124900000|2022-03-01 08:55:00|11495.2|11494.6|11493.3|11492.3|11497.7|11496.9|11492.9|11492|460
1646125200000|2022-03-01 09:00:00|11493.3|11492.3|11496.7|11495|11496.7|11495.4|11492.6|11491.3|927
1646125500000|2022-03-01 09:05:00|11496.4|11495.4|11490.5|11489.5|11496.6|11495.4|11489.8|11488.6|1077
1646125800000|2022-03-01 09:10:00|11490.4|11489.4|11490.2|11488.6|11491.4|11490.4|11488.2|11487.1|781
1646126100000|2022-03-01 09:15:00|11489.6|11488.8|11487|11486|11490.9|11489.9|11484.9|11483.9|430
1646126400000|2022-03-01 09:20:00|11487.1|11486.1|11484.6|11483.6|11487.7|11486.8|11484.3|11483.3|617
1646126700000|2022-03-01 09:25:00|11484.7|11483.7|11482.7|11481.7|11484.7|11483.7|11480.9|11479.9|561
1646127000000|2022-03-01 09:30:00|11482.6|11481.9|11483|11482|11486|11485|11482.2|11481.3|474
1646127300000|2022-03-01 09:35:00|11482.9|11481.9|11481.4|11480.4|11483.1|11482.1|11477.4|11476.4|853
1646127600000|2022-03-01 09:40:00|11481.5|11480.5|11475.7|11474.7|11481.6|11480.6|11475.5|11474.6|689
1646127900000|2022-03-01 09:45:00|11475.6|11474.9|11479.5|11478.5|11480.1|11479.2|11475.1|11474.3|691
1646128200000|2022-03-01 09:50:00|11479.6|11478.8|11479.4|11478.4|11480.4|11479.6|11476.6|11475.6|585
1646128500000|2022-03-01 09:55:00|11479.3|11478.3|11478.3|11477.3|11479.5|11478.6|11475.4|11474.6|643
1646128800000|2022-03-01 10:00:00|11478.4|11477.4|11480.5|11479.5|11481.6|11480.8|11478.3|11477.4|666
1646129100000|2022-03-01 10:05:00|11480.4|11479.4|11480.2|11479.2|11481.1|11480.1|11477.6|11476.8|632
1646129400000|2022-03-01 10:10:00|11480.3|11479.3|11484.2|11483.2|11484.6|11483.8|11479.7|11478.9|719
1646129700000|2022-03-01 10:15:00|11484.1|11483.1|11484.3|11483.3|11484.5|11483.6|11482.3|11481.3|705
1646130000000|2022-03-01 10:20:00|11484.4|11483.4|11488.3|11487.3|11488.3|11487.3|11484.2|11483.3|584
1646130300000|2022-03-01 10:25:00|11488.4|11487.4|11482.6|11481.6|11489.5|11488.5|11481.1|11480.2|715
1646130600000|2022-03-01 10:30:00|11482.5|11481.5|11484.2|11483.2|11485.7|11484.9|11480.1|11479.1|869
1646130900000|2022-03-01 10:35:00|11484.3|11483.3|11486.9|11485.9|11487|11486|11480.9|11479.9|757
1646131200000|2022-03-01 10:40:00|11487|11486|11488.3|11487.3|11489.4|11488.4|11484.7|11483.7|755
1646131500000|2022-03-01 10:45:00|11488.1|11487.1|11488.5|11487.5|11489.5|11488.5|11486.3|11485.3|686
1646131800000|2022-03-01 10:50:00|11488.6|11487.6|11486.3|11485.3|11488.9|11487.9|11485.7|11484.8|663
1646132100000|2022-03-01 10:55:00|11486.2|11485.2|11486.5|11485.5|11488.2|11487.2|11485.7|11484.7|533
1646132400000|2022-03-01 11:00:00|11486.3|11485.6|11482.2|11481.2|11486.8|11486.1|11481.7|11480.7|692
1646132700000|2022-03-01 11:05:00|11481.8|11481.1|11479|11478|11482.7|11481.8|11477.6|11476.6|688
1646133000000|2022-03-01 11:10:00|11479.1|11478.1|11477.1|11476.1|11479.3|11478.4|11475.1|11474.1|794
1646133300000|2022-03-01 11:15:00|11477|11476|11482.1|11481.1|11484.1|11483.1|11475.6|11474.6|877
1646133600000|2022-03-01 11:20:00|11482|11481|11485|11484.3|11486.3|11485.3|11480.9|11479.9|599
1646133900000|2022-03-01 11:25:00|11485.1|11484.1|11480.2|11479.5|11486.3|11485.4|11479|11478|771
1646134200000|2022-03-01 11:30:00|11480.1|11479.4|11482|11481.3|11482.9|11482|11477.8|11476.9|830
1646134500000|2022-03-01 11:35:00|11482.1|11481.1|11484.7|11483.7|11485.8|11484.9|11480.4|11479.4|784
1646134800000|2022-03-01 11:40:00|11484.8|11483.8|11481.7|11480.7|11485.7|11484.8|11481|11480.1|694
1646135100000|2022-03-01 11:45:00|11481.8|11480.8|11480.5|11479.5|11482.3|11481.3|11478.4|11477.5|690
1646135400000|2022-03-01 11:50:00|11480.4|11479.7|11479.5|11478.8|11480.8|11480|11477.6|11476.8|658
1646135700000|2022-03-01 11:55:00|11479.3|11478.6|11481.2|11480.5|11481.5|11480.7|11477.7|11476.8|552
1646136000000|2022-03-01 12:00:00|11481.4|11480.4|11478.8|11477.8|11482.8|11481.9|11478.2|11477.2|482
1646136300000|2022-03-01 12:05:00|11478.6|11477.9|11473.2|11472.2|11478.6|11477.9|11472.1|11471.4|515
1646136600000|2022-03-01 12:10:00|11473.4|11472.5|11475.6|11474.6|11476.8|11475.8|11471.9|11470.9|564
1646136900000|2022-03-01 12:15:00|11475.5|11474.8|11478|11477|11479.5|11478.7|11474.7|11474|637
1646137200000|2022-03-01 12:20:00|11477.8|11477.1|11477.2|11476.5|11478|11477.1|11475.2|11474.3|448
1646137500000|2022-03-01 12:25:00|11477.3|11476.6|11482.2|11481.2|11482.2|11481.3|11476.7|11475.8|661
1646137800000|2022-03-01 12:30:00|11482.3|11481.3|11483|11482|11484.8|11483.8|11481|11480|623
1646138100000|2022-03-01 12:35:00|11482.9|11481.9|11478.4|11477.4|11483.2|11482.2|11478.2|11477.3|629
1646138400000|2022-03-01 12:40:00|11478.3|11477.3|11481|11480|11481|11480.1|11477.6|11476.7|595
1646138700000|2022-03-01 12:45:00|11481.1|11480.1|11485.5|11484.5|11486.3|11485.4|11479.9|11478.9|746
1646139000000|2022-03-01 12:50:00|11485.4|11484.4|11486.8|11486.1|11487.7|11486.8|11482.8|11482|717
1646139300000|2022-03-01 12:55:00|11486.9|11486.2|11482.9|11482.2|11488.4|11487.6|11482|11481.1|729
1646139600000|2022-03-01 13:00:00|11483|11482.3|11480.4|11479.4|11485.1|11484.1|11480.3|11479.4|664
1646139900000|2022-03-01 13:05:00|11480.5|11479.5|11480.1|11479.4|11482.4|11481.5|11478.1|11477.2|569
1646140200000|2022-03-01 13:10:00|11480|11479.3|11481.1|11480.4|11482.5|11481.6|11479.7|11478.8|652
1646140500000|2022-03-01 13:15:00|11481.2|11480.5|11478.5|11477.5|11482.2|11481.5|11476.7|11475.9|735
1646140800000|2022-03-01 13:20:00|11477.8|11477.1|11484.2|11483.5|11488.3|11487.3|11476.8|11475.9|965
1646141100000|2022-03-01 13:25:00|11484.5|11483.6|11491.1|11490.1|11491.5|11490.5|11482.9|11482|731
1646141400000|2022-03-01 13:30:00|11491|11490|11494.2|11493.2|11494.3|11493.4|11487.9|11487.2|932
1646141700000|2022-03-01 13:35:00|11494.3|11493.5|11492.4|11491.4|11494.5|11493.7|11490|11489.3|765
1646142000000|2022-03-01 13:40:00|11492.5|11491.5|11491.4|11490.4|11492.7|11491.9|11490|11489.1|695
1646142300000|2022-03-01 13:45:00|11491.3|11490.3|11494.9|11493.9|11495.1|11494.1|11490|11489.1|774
1646142600000|2022-03-01 13:50:00|11494.8|11493.8|11494|11493.3|11495.7|11494.8|11493.1|11492.3|621
1646142900000|2022-03-01 13:55:00|11494.2|11493.2|11491.9|11490.9|11494.9|11494.1|11491|11490|705
1646143200000|2022-03-01 14:00:00|11492|11491|11490.8|11489.8|11492.2|11491.4|11489.7|11489|610
1646143500000|2022-03-01 14:05:00|11490.3|11489.6|11491.1|11490.1|11491.8|11490.9|11489|11488.2|574
1646143800000|2022-03-01 14:10:00|11491.2|11490.2|11489|11488|11491.3|11490.3|11486.3|11485.3|649
1646144100000|2022-03-01 14:15:00|11489.5|11487.9|11484.5|11483.5|11490|11488.6|11484.5|11483.1|876
1646144400000|2022-03-01 14:20:00|11484.8|11483.3|11484.6|11483.6|11487.3|11486.3|11482.8|11481.6|878
1646144700000|2022-03-01 14:25:00|11484.5|11483.5|11487.4|11486.4|11489.3|11487.9|11484.2|11482.6|976
1646145000000|2022-03-01 14:30:00|11487.2|11486.2|11484|11483|11488.3|11487.1|11483.2|11482.2|1190
1646145300000|2022-03-01 14:35:00|11484.1|11483.1|11488.2|11487.2|11491|11490|11482.5|11481.5|932
1646145600000|2022-03-01 14:40:00|11488.1|11487.1|11488.5|11485.9|11488.8|11487.6|11485.1|11484|1063
1646145900000|2022-03-01 14:45:00|11488.3|11485.8|11488.9|11487.9|11491.2|11490.2|11484.4|11483|827
1646146200000|2022-03-01 14:50:00|11489.2|11488.2|11491.5|11490.5|11492|11490.7|11487.7|11486.6|767
1646146500000|2022-03-01 14:55:00|11491.6|11490.6|11490.5|11486.5|11493.6|11492.4|11487.1|11485.5|1264
1646146800000|2022-03-01 15:00:00|11490.1|11486.8|11492.3|11491.3|11495.1|11494.1|11490.1|11486.2|1321
1646147100000|2022-03-01 15:05:00|11492.4|11491.4|11487.1|11486.1|11493.6|11492.6|11486.1|11485.1|1016
1646147400000|2022-03-01 15:10:00|11486.6|11485.6|11490.3|11488.7|11490.9|11489.8|11482.4|11481|1016
1646147700000|2022-03-01 15:15:00|11490|11489|11488.8|11487.8|11490|11489|11485.9|11484.9|874
1646148000000|2022-03-01 15:20:00|11488.7|11487.7|11486.9|11485.9|11488.8|11487.8|11485.5|11484.1|750
1646148300000|2022-03-01 15:25:00|11487.3|11486.3|11483.6|11482.6|11488.2|11487.2|11482.6|11481.6|757
1646148600000|2022-03-01 15:30:00|11483.7|11482.7|11485.4|11484.7|11489.1|11488.4|11482.9|11481.9|514
1646148900000|2022-03-01 15:35:00|11485.3|11484.6|11486.8|11486.1|11489.1|11488.2|11483|11482.1|608
1646149200000|2022-03-01 15:40:00|11486.9|11485.9|11480.2|11479.5|11488.4|11487.7|11480.1|11479.2|569
1646149500000|2022-03-01 15:45:00|11480.2|11479.2|11481.2|11480.2|11483.2|11482.2|11475.7|11474.3|960
1646149800000|2022-03-01 15:50:00|11481.7|11480.4|11483|11482|11485.1|11483.9|11481|11479.9|825
1646150100000|2022-03-01 15:55:00|11482.9|11481.9|11480.8|11479.8|11483.6|11482.6|11477.2|11476.2|924
1646150400000|2022-03-01 16:00:00|11480.9|11479.9|11490.5|11489.5|11491.2|11490.2|11480.1|11479.1|810
1646150700000|2022-03-01 16:05:00|11490.4|11489.4|11488|11487|11491.1|11490|11487.6|11486.2|839
1646151000000|2022-03-01 16:10:00|11488.1|11487.1|11491.8|11490.8|11491.8|11490.8|11486.5|11485.3|764
1646151300000|2022-03-01 16:15:00|11491.7|11490.7|11489.9|11488.9|11492.4|11491.4|11489.6|11488.6|696
1646151600000|2022-03-01 16:20:00|11489.8|11488.8|11489|11488|11491|11490|11486.7|11485.4|686
1646151900000|2022-03-01 16:25:00|11488.9|11487.9|11490.8|11489.8|11492.1|11491|11488.9|11487.9|726
1646152200000|2022-03-01 16:30:00|11490.9|11489.9|11485.3|11484.3|11493.5|11491.9|11485.3|11484.3|746
1646152500000|2022-03-01 16:35:00|11485.1|11484.1|11484.8|11483.8|11485.7|11484.6|11482.9|11481.8|801
1646152800000|2022-03-01 16:40:00|11484.7|11483.7|11485.8|11484.8|11487.9|11486.9|11479.7|11478.5|934
1646153100000|2022-03-01 16:45:00|11485.9|11484.6|11486.8|11486.1|11489.4|11488.4|11485.1|11484.1|634
1646153400000|2022-03-01 16:50:00|11486.6|11485.9|11490.6|11489.9|11491.5|11490.7|11486.6|11485.7|500
1646153700000|2022-03-01 16:55:00|11490.8|11490.1|11489.6|11488.9|11491.7|11490.9|11489.2|11488.5|468
1646154000000|2022-03-01 17:00:00|11489.7|11488.7|11489.5|11488.5|11491|11490.1|11487|11486|585
1646154300000|2022-03-01 17:05:00|11489.4|11488.4|11488.2|11487.2|11492|11490.9|11486|11484.8|1125
1646154600000|2022-03-01 17:10:00|11488.1|11487.1|11487.5|11486.5|11489.8|11488.8|11485.9|11484.9|866
1646154900000|2022-03-01 17:15:00|11487.7|11486.7|11484.8|11483.8|11489.1|11487.8|11484.2|11483.2|733
1646155200000|2022-03-01 17:20:00|11484.9|11483.9|11483.6|11482.6|11485.8|11484.3|11481.5|11480.5|603
1646155500000|2022-03-01 17:25:00|11483.5|11482.5|11488.1|11487.1|11489.1|11488.1|11482.8|11481.6|462
1646155800000|2022-03-01 17:30:00|11488|11487|11486.3|11485.3|11489|11487.7|11485.4|11484.1|701
1646156100000|2022-03-01 17:35:00|11486.4|11485.4|11483.6|11482.6|11486.7|11485.5|11482.8|11481.5|590
1646156400000|2022-03-01 17:40:00|11483.5|11482.5|11482.5|11481.5|11484.5|11483.5|11481.8|11480.8|517
1646156700000|2022-03-01 17:45:00|11482.2|11481.2|11478.8|11477.8|11482.6|11481.5|11478.2|11477.2|492
1646157000000|2022-03-01 17:50:00|11478.7|11477.7|11480.5|11479.5|11480.6|11479.6|11477.5|11476.5|415
1646157300000|2022-03-01 17:55:00|11480.4|11479.4|11484.5|11483.5|11484.7|11483.6|11480.1|11479.1|537
1646157600000|2022-03-01 18:00:00|11484.4|11483.4|11483.3|11482.3|11486.4|11485.4|11483.1|11482.1|416
1646157900000|2022-03-01 18:05:00|11483.2|11482.2|11481.5|11480.5|11483.4|11482.3|11480.8|11479.7|487
1646158200000|2022-03-01 18:10:00|11481.7|11480.7|11479|11478|11482.8|11481.8|11478|11476.8|391
1646158500000|2022-03-01 18:15:00|11478.9|11477.9|11479.6|11478.6|11480.9|11479.7|11478|11476.7|712
1646158800000|2022-03-01 18:20:00|11479.2|11478.2|11477.2|11476.2|11480.1|11479|11476.7|11475.1|835
1646159100000|2022-03-01 18:25:00|11477.5|11475.8|11477.2|11475.7|11479.3|11477.8|11476.5|11475.1|1231
1646159400000|2022-03-01 18:30:00|11476.9|11475.9|11477.6|11476.6|11478.3|11477.1|11474.9|11473.9|928
1646159700000|2022-03-01 18:35:00|11477.7|11476.7|11475.6|11474.6|11477.7|11476.7|11475.3|11474.3|445
1646160000000|2022-03-01 18:40:00|11475.9|11474.4|11471.7|11470.7|11475.9|11474.9|11470.6|11469.6|583
1646160300000|2022-03-01 18:45:00|11471.8|11470.8|11474.1|11473.1|11474.1|11473.2|11470.6|11469.6|433
1646160600000|2022-03-01 18:50:00|11474.2|11473.2|11472.6|11471.6|11474.3|11473.2|11472.6|11471.6|574
1646160900000|2022-03-01 18:55:00|11472.5|11471.5|11473.5|11471.9|11475.3|11474.3|11471.9|11470.7|715
1646161200000|2022-03-01 19:00:00|11473.2|11472.2|11475.7|11474.7|11475.9|11474.8|11472.6|11471.5|823
1646161500000|2022-03-01 19:05:00|11475.6|11474.6|11478.8|11477.8|11479.2|11478.2|11475.3|11474.1|497
1646161800000|2022-03-01 19:10:00|11478.7|11477.7|11481.4|11480.4|11482.3|11481.3|11478.3|11477.1|468
1646162100000|2022-03-01 19:15:00|11481.3|11480.3|11480.5|11479.5|11482.5|11481.5|11479.3|11478|468
1646162400000|2022-03-01 19:20:00|11480.4|11479.4|11482.9|11481.9|11483.3|11482.3|11480.4|11479.4|376
1646162700000|2022-03-01 19:25:00|11482.8|11481.8|11481.9|11480.9|11483.3|11482.3|11480.5|11479.3|650
1646163000000|2022-03-01 19:30:00|11482.2|11480.6|11479.4|11478.4|11482.2|11481.1|11478.9|11477.6|765
1646163300000|2022-03-01 19:35:00|11479.3|11478.3|11478.8|11477.8|11480.7|11479.5|11477.9|11476.5|796
1646163600000|2022-03-01 19:40:00|11478.9|11477.9|11480.7|11479.7|11480.8|11479.8|11478.1|11476.9|581
1646163900000|2022-03-01 19:45:00|11480.6|11479.6|11486.7|11485.7|11487.6|11486.6|11480.1|11478.9|721
1646164200000|2022-03-01 19:50:00|11486.8|11485.8|11487.7|11486.7|11491.8|11490.5|11486.5|11485.2|459
1646164500000|2022-03-01 19:55:00|11487.8|11486.8|11486.2|11485.2|11488|11487|11483.6|11482.6|538
1646164800000|2022-03-01 20:00:00|11486.1|11485.1|11490.4|11489.4|11490.7|11489.5|11485|11484|626
1646165100000|2022-03-01 20:05:00|11490.6|11489.6|11490.9|11489.2|11491.3|11490.1|11488.4|11487.4|755
1646165400000|2022-03-01 20:10:00|11491|11489.1|11489.8|11488.8|11492|11490.7|11488.4|11487.2|831
1646165700000|2022-03-01 20:15:00|11489.7|11488.7|11488.2|11487.2|11490.2|11489|11488|11486.8|653
1646166000000|2022-03-01 20:20:00|11488.1|11487.1|11487.6|11486.6|11490.7|11489.4|11487.6|11486.5|340
1646166300000|2022-03-01 20:25:00|11487.5|11486.5|11487.6|11486.6|11489.2|11488.2|11487.3|11486.3|326
1646166600000|2022-03-01 20:30:00|11487.5|11486.5|11488.5|11487.8|11491.6|11490.3|11487.1|11486.1|594
1646166900000|2022-03-01 20:35:00|11488.8|11487.9|11489.6|11488.6|11490.2|11489.2|11487.9|11486.9|329
1646167200000|2022-03-01 20:40:00|11489.7|11488.7|11486.5|11485.5|11489.8|11488.7|11486.5|11485.3|335
1646167500000|2022-03-01 20:45:00|11486.4|11485.4|11483.4|11481.8|11486.4|11485.4|11482.8|11481.6|476
1646167800000|2022-03-01 20:50:00|11483.3|11482.2|11484.5|11483.5|11485.2|11484|11482.8|11481.5|559
1646168100000|2022-03-01 20:55:00|11484.4|11483.4|11483|11482|11484.5|11483.5|11482.4|11481.1|473
1646168400000|2022-03-01 21:00:00|11482.9|11481.9|11481.7|11480.7|11484.6|11483.2|11481.5|11480.3|570
1646168700000|2022-03-01 21:05:00|11482.1|11480.4|11483.1|11482.1|11483.6|11482.2|11481.4|11480|554
1646169000000|2022-03-01 21:10:00|11483.7|11482.7|11483.7|11482.7|11486.9|11485.6|11482.8|11481.6|301
1646169300000|2022-03-01 21:15:00|11483.6|11482.6|11484.6|11483.6|11486.2|11484.8|11482.9|11481.9|343
1646169600000|2022-03-01 21:20:00|11484.5|11483.5|11485.8|11484.8|11487.2|11485.6|11484.4|11483.4|284
1646169900000|2022-03-01 21:25:00|11486.1|11484.5|11485.9|11484.9|11487.5|11486.1|11484.6|11483|410
1646170200000|2022-03-01 21:30:00|11486|11485|11486.1|11485.1|11487.7|11486.1|11485|11483.4|359
1646170500000|2022-03-01 21:35:00|11486.8|11485|11487.2|11486.2|11488.3|11486.8|11486.2|11484.9|270
1646170800000|2022-03-01 21:40:00|11487.1|11486.1|11489.4|11487.8|11489.7|11488.2|11487|11485.4|268
1646171100000|2022-03-01 21:45:00|11489.3|11488|11490.1|11488.5|11490.4|11488.8|11488.9|11487.2|316
1646171400000|2022-03-01 21:50:00|11489.8|11488.8|11490.1|11489.1|11491.5|11489.5|11489.7|11488.1|318
1646171700000|2022-03-01 21:55:00|11490.4|11488.8|11494.8|11488.8|11495.4|11491.7|11490.2|11488.5|539
1646172000000|2022-03-01 22:00:00|11495.3|11489.3|11494.6|11488.6|11495.6|11489.6|11494.6|11488.6|35
1646172300000|2022-03-01 22:05:00|11495.5|11489.5|11494.3|11488.3|11495.5|11489.5|11493|11487|829
1646172600000|2022-03-01 22:10:00|11494.2|11488.2|11493.7|11487.7|11494.5|11488.5|11493|11487|866
1646172900000|2022-03-01 22:15:00|11493.8|11487.8|11494.1|11488.2|11494.4|11489.1|11493|11487.5|777
1646173200000|2022-03-01 22:20:00|11494.2|11488.4|11491.3|11486.2|11494.4|11488.4|11490.2|11485.7|489
1646173500000|2022-03-01 22:25:00|11491.1|11486.3|11493.6|11487.6|11494.7|11489.2|11489.8|11486.2|252
1646173800000|2022-03-01 22:30:00|11493.9|11487.9|11492.4|11487.9|11494.5|11489.1|11491.6|11486.9|289
1646174100000|2022-03-01 22:35:00|11492.3|11487.8|11491|11487.4|11493.1|11488.6|11490.6|11487.1|227
1646174400000|2022-03-01 22:40:00|11490.9|11487.3|11490.7|11488|11491.3|11488.4|11490.4|11487.3|861
1646174700000|2022-03-01 22:45:00|11491.1|11486.7|11491.3|11488|11492.2|11488.6|11490.5|11486.6|1609
1646175000000|2022-03-01 22:50:00|11491.1|11487.8|11491.5|11487.9|11492.1|11488.5|11491.1|11486.9|1619
1646175300000|2022-03-01 22:55:00|11491.4|11487.8|11492.9|11488.6|11493.3|11489.4|11491.4|11487|1235
1646175600000|2022-03-01 23:00:00|11493.2|11488.2|11491.9|11490.2|11493.2|11490.6|11490.6|11487.1|1048
1646175900000|2022-03-01 23:05:00|11492.3|11489.8|11489.8|11488.1|11493|11490.3|11489.4|11487.3|841
1646176200000|2022-03-01 23:10:00|11489.9|11487.9|11487.8|11486.8|11489.9|11488|11486.8|11484.6|553
1646176500000|2022-03-01 23:15:00|11488.1|11486.5|11490|11488|11490.8|11489.3|11487.8|11486.2|777
1646176800000|2022-03-01 23:20:00|11489.7|11488.4|11482|11481|11490.1|11488.8|11481.6|11480.3|778
1646177100000|2022-03-01 23:25:00|11481.9|11480.9|11483.9|11482.9|11484.9|11483.6|11480.3|11479|515
1646177400000|2022-03-01 23:30:00|11484|11483|11488.7|11487.2|11488.9|11487.5|11482.6|11481.5|468
1646177700000|2022-03-01 23:35:00|11488.6|11487.1|11487.4|11486.4|11488.9|11487.5|11485.9|11484.8|331
1646178000000|2022-03-01 23:40:00|11487.5|11486.5|11486.5|11485|11488|11486.7|11485.8|11484.7|309
1646178300000|2022-03-01 23:45:00|11486.2|11485.2|11487|11486|11488.6|11487.3|11486.1|11484.6|316
1646178600000|2022-03-01 23:50:00|11486.9|11485.9|11484.3|11483.3|11487.1|11486.1|11483.4|11482.2|247
1646178900000|2022-03-01 23:55:00|11484.4|11483.4|11485|11483.4|11486|11484.8|11482.1|11480.8|373
1646179200000|2022-03-02 00:00:00|11484.8|11483.8|11481.5|11480.5|11485.5|11484.1|11480.3|11479.3|1001
1646179500000|2022-03-02 00:05:00|11481.4|11480.4|11483.6|11482.6|11485.1|11483.9|11481.3|11480|598
1646179800000|2022-03-02 00:10:00|11483.5|11482.5|11483.1|11482.1|11483.7|11482.5|11479.7|11478.7|400
1646180100000|2022-03-02 00:15:00|11482.9|11481.9|11483.6|11482.6|11484.7|11483.5|11481.7|11480.5|596
1646180400000|2022-03-02 00:20:00|11483.7|11482.7|11486.1|11485.1|11486.3|11485.2|11482.3|11481.3|505
1646180700000|2022-03-02 00:25:00|11486|11485|11488.8|11487.8|11489.6|11488.4|11485.6|11484.6|417
1646181000000|2022-03-02 00:30:00|11488.9|11487.9|11488.7|11487.7|11492.2|11491.1|11487.8|11486.7|679
1646181300000|2022-03-02 00:35:00|11488.6|11487.6|11489.8|11488.8|11490.6|11489.5|11487.9|11486.9|522
1646181600000|2022-03-02 00:40:00|11489.9|11488.9|11493.4|11492.4|11493.9|11492.9|11489.5|11488.3|415
1646181900000|2022-03-02 00:45:00|11493.3|11492.3|11493.6|11492.6|11494.5|11493.6|11492.6|11491.7|311
1646182200000|2022-03-02 00:50:00|11493.5|11492.5|11499.6|11498.6|11500.2|11499.4|11492.4|11491.4|404
1646182500000|2022-03-02 00:55:00|11500.1|11499.1|11499.7|11498.7|11502.9|11502.1|11498.5|11497.6|437
1646182800000|2022-03-02 01:00:00|11499.9|11498.9|11505.9|11504.9|11509.1|11507.9|11498.5|11497.6|516
1646183100000|2022-03-02 01:05:00|11505.8|11505.1|11503.3|11502.3|11506.2|11505.2|11502.9|11502.1|418
1646183400000|2022-03-02 01:10:00|11503.4|11502.4|11504.6|11503.6|11504.8|11504.1|11502.6|11501.7|121
1646183700000|2022-03-02 01:15:00|11505.2|11503.4|11502.9|11501.9|11506|11505.1|11502.6|11501.3|604
1646184000000|2022-03-02 01:20:00|11502.8|11501.8|11504.4|11503.4|11504.5|11503.5|11500.9|11499.8|514
1646184300000|2022-03-02 01:25:00|11504.6|11503.6|11503.9|11502.9|11505.2|11504.2|11502.3|11501.2|394
1646184600000|2022-03-02 01:30:00|11503.8|11502.8|11502|11501.3|11503.9|11502.9|11501.1|11500.2|338
1646184900000|2022-03-02 01:35:00|11501.9|11501.2|11501|11500.3|11504.1|11503.3|11500.6|11499.9|285
1646185200000|2022-03-02 01:40:00|11501.1|11500.1|11502|11501|11502.2|11501.4|11500.1|11499.3|311
1646185500000|2022-03-02 01:45:00|11501.9|11500.9|11499.7|11498.7|11502.4|11501.4|11499.1|11498.2|342
1646185800000|2022-03-02 01:50:00|11499.6|11498.6|11501.4|11500.4|11501.7|11500.7|11499.3|11498.5|409
1646186100000|2022-03-02 01:55:00|11501.3|11500.3|11500.9|11499.9|11503.4|11502.6|11500.6|11499.7|325
1646186400000|2022-03-02 02:00:00|11501.2|11500.2|11503|11502|11504|11502.5|11501.1|11499.9|393
1646186700000|2022-03-02 02:05:00|11503.1|11502.1|11499.6|11497.9|11503.3|11502.2|11499.3|11497.9|483
1646187000000|2022-03-02 02:10:00|11499.2|11498.2|11503|11502|11503.4|11502.4|11499.2|11498.2|402
1646187300000|2022-03-02 02:15:00|11502.9|11501.9|11501.7|11500.7|11503|11502|11500.5|11499.3|492
1646187600000|2022-03-02 02:20:00|11501.9|11500.9|11501.9|11500.9|11505.1|11503.8|11499.5|11498.5|426
1646187900000|2022-03-02 02:25:00|11502|11501|11502|11501|11503.6|11502.6|11500.8|11499.6|453
1646188200000|2022-03-02 02:30:00|11501.9|11500.9|11501.8|11500.8|11502.8|11501.5|11501.5|11500.3|497
1646188500000|2022-03-02 02:35:00|11502.3|11501.3|11502.8|11501.8|11506.8|11505.8|11502|11500.8|594
1646188800000|2022-03-02 02:40:00|11502.9|11501.9|11500.6|11499.6|11503.6|11502.5|11499.3|11498.3|688
1646189100000|2022-03-02 02:45:00|11500.4|11499.4|11498.2|11497.2|11501|11499.9|11497.3|11496.3|490
1646189400000|2022-03-02 02:50:00|11498.3|11497.3|11499|11498|11500.2|11499|11498|11496.7|453
1646189700000|2022-03-02 02:55:00|11499.2|11498.2|11500.2|11499.2|11502.1|11501.1|11499|11497.7|452
1646190000000|2022-03-02 03:00:00|11500.1|11499.1|11500.8|11499.8|11501.7|11500.5|11499|11498|399
1646190300000|2022-03-02 03:05:00|11500.9|11499.9|11501.5|11500.5|11502.1|11501|11500.7|11499.5|290
1646190600000|2022-03-02 03:10:00|11501.6|11500.6|11504.7|11503.7|11505.7|11504.7|11501.5|11500.5|331
1646190900000|2022-03-02 03:15:00|11504.6|11503.6|11503.3|11502.3|11505.2|11504.2|11503.1|11501.9|444
1646191200000|2022-03-02 03:20:00|11503.4|11502.4|11504.1|11503.1|11504.3|11503.3|11503|11501.5|338
1646191500000|2022-03-02 03:25:00|11504|11503|11505.4|11504.4|11505.9|11504.9|11503.6|11502.4|383
1646191800000|2022-03-02 03:30:00|11505.1|11504.4|11505.7|11504.7|11506.6|11505.8|11505|11504.1|245
1646192100000|2022-03-02 03:35:00|11505.4|11504.8|11503.3|11502.3|11505.8|11505|11503|11502|221
1646192400000|2022-03-02 03:40:00|11503.2|11502.2|11502.2|11501.2|11503.6|11502.8|11501.8|11501|215
1646192700000|2022-03-02 03:45:00|11502.2|11501.2|11502.6|11501.6|11503.7|11502.7|11502.2|11500.7|252
1646193000000|2022-03-02 03:50:00|11502.4|11501.4|11503.9|11502.9|11504.5|11503.5|11502.1|11501.1|326
1646193300000|2022-03-02 03:55:00|11504|11503|11504.6|11503.6|11505.3|11503.9|11503.2|11502.2|252
1646193600000|2022-03-02 04:00:00|11504.7|11503.7|11505.3|11504.3|11505.3|11504.3|11503.8|11502.8|193
1646193900000|2022-03-02 04:05:00|11505.2|11504.2|11503.8|11503.1|11505.3|11504.3|11503.1|11502.4|192
1646194200000|2022-03-02 04:10:00|11503.9|11502.9|11503.6|11502.9|11504.7|11503.9|11503.5|11502.7|177
1646194500000|2022-03-02 04:15:00|11503.7|11503|11503.5|11502.8|11504.2|11503.4|11501.9|11501.2|212
1646194800000|2022-03-02 04:20:00|11503.6|11502.6|11504.6|11503.9|11505.5|11504.6|11503.5|11502.6|182
1646195100000|2022-03-02 04:25:00|11504.5|11503.8|11504.8|11503.8|11505.3|11504.5|11504.1|11503.3|207
1646195400000|2022-03-02 04:30:00|11504.7|11504|11505.1|11504.1|11506.8|11506|11504.6|11503.7|291
1646195700000|2022-03-02 04:35:00|11505.2|11504.2|11505.3|11504.3|11506.7|11505.7|11504.9|11504|360
1646196000000|2022-03-02 04:40:00|11505.4|11504.4|11505.4|11504.4|11506.2|11505.5|11505|11504.1|229
1646196300000|2022-03-02 04:45:00|11505.5|11504.5|11505.5|11504.8|11506.2|11505.3|11504.9|11504.1|188
1646196600000|2022-03-02 04:50:00|11505.7|11505|11505.3|11504.3|11507.1|11506.3|11505.1|11504.3|252
1646196900000|2022-03-02 04:55:00|11505.4|11504.4|11504.5|11503.8|11505.8|11505.1|11504.5|11503.7|239
1646197200000|2022-03-02 05:00:00|11504.6|11503.9|11505.6|11504.9|11505.8|11505.1|11503.7|11502.8|296
1646197500000|2022-03-02 05:05:00|11505.5|11504.8|11505.5|11504.5|11506.3|11505.4|11504.5|11503.8|268
1646197800000|2022-03-02 05:10:00|11505.7|11505|11505.3|11504.3|11506.5|11505.6|11504.6|11503.7|306
1646198100000|2022-03-02 05:15:00|11505.2|11504.2|11507.7|11507|11508.9|11508|11505|11504.2|278
1646198400000|2022-03-02 05:20:00|11507.6|11506.9|11506.5|11505.8|11508.4|11507.6|11506.4|11505.5|245
1646198700000|2022-03-02 05:25:00|11506.7|11505.7|11507.9|11506.9|11508.7|11507.9|11505.7|11505|222
1646199000000|2022-03-02 05:30:00|11507.8|11506.8|11508|11507.3|11509|11508.3|11507.1|11506.3|224
1646199300000|2022-03-02 05:35:00|11508.1|11507.4|11508.7|11507.7|11509.2|11508.2|11506.9|11506|251
1646199600000|2022-03-02 05:40:00|11508.8|11507.8|11509.7|11508.7|11511|11510.3|11508.6|11507.7|281
1646199900000|2022-03-02 05:45:00|11509.8|11508.8|11509.7|11509|11510.7|11509.8|11509.3|11508.3|250
1646200200000|2022-03-02 05:50:00|11509.8|11509.1|11510.3|11509.3|11511.4|11510.6|11508.6|11507.8|261
1646200500000|2022-03-02 05:55:00|11510.2|11509.2|11506.7|11505.7|11510.6|11509.8|11506.4|11505.5|299
1646200800000|2022-03-02 06:00:00|11506.5|11505.5|11503.8|11502.8|11508|11507|11503.1|11502.1|467
1646201100000|2022-03-02 06:05:00|11504.1|11503.1|11505.2|11504.2|11505.9|11504.8|11503.7|11502.7|370
1646201400000|2022-03-02 06:10:00|11505.1|11504.1|11505.2|11504.2|11506.4|11505.4|11504.8|11503.8|244
1646201700000|2022-03-02 06:15:00|11505|11504.3|11507.9|11507.2|11508|11507.2|11504.7|11503.9|241
1646202000000|2022-03-02 06:20:00|11508|11507.3|11508.5|11507.5|11509.6|11508.7|11507.9|11507.1|247
1646202300000|2022-03-02 06:25:00|11508.7|11507.8|11509.2|11508.5|11510.7|11509.9|11508.3|11507.5|252
1646202600000|2022-03-02 06:30:00|11509.3|11508.6|11512|11511.3|11512.2|11511.3|11509.2|11508.4|197
1646202900000|2022-03-02 06:35:00|11511.9|11511.2|11514.5|11513.5|11514.6|11513.8|11509.9|11509.1|259
1646203200000|2022-03-02 06:40:00|11514.4|11513.7|11515.2|11514.5|11516.9|11515.9|11514.2|11513.5|349
1646203500000|2022-03-02 06:45:00|11515.4|11514.7|11516|11515|11518.1|11517.3|11515.1|11514.3|399
1646203800000|2022-03-02 06:50:00|11516.1|11515.1|11516.9|11515.9|11518.1|11517.3|11515.5|11514.5|394
1646204100000|2022-03-02 06:55:00|11516.8|11515.8|11515.2|11514.2|11517.7|11516.9|11514.7|11513.9|277
1646204400000|2022-03-02 07:00:00|11515.4|11514.4|11513.3|11512.3|11516.6|11515.6|11512.1|11511.2|444
1646204700000|2022-03-02 07:05:00|11513.4|11512.4|11510.9|11509.9|11513.9|11512.9|11510.7|11509.9|489
1646205000000|2022-03-02 07:10:00|11510.8|11510.1|11512|11511|11514.6|11513.7|11510.7|11510|449
1646205300000|2022-03-02 07:15:00|11511.5|11511.3|11513.3|11512.3|11514.8|11513.8|11511.2|11510.4|422
1646205600000|2022-03-02 07:20:00|11513.2|11512.5|11515.7|11514.7|11516.1|11515.2|11512.9|11512.2|462
1646205900000|2022-03-02 07:25:00|11515.8|11514.8|11511.9|11510.9|11517.4|11516.4|11510.9|11510|454
1646206200000|2022-03-02 07:30:00|11511.9|11510.9|11514.4|11513.4|11515|11513.7|11511.1|11509.9|1032
1646206500000|2022-03-02 07:35:00|11514.1|11513.1|11512.3|11511.3|11514.6|11513.3|11510.4|11509.1|1058
1646206800000|2022-03-02 07:40:00|11512.2|11511.2|11513.2|11512.2|11514.2|11513|11511.9|11510.6|649
1646207100000|2022-03-02 07:45:00|11513.3|11512.3|11514.4|11513.4|11515.3|11514.3|11511.7|11510.7|650
1646207400000|2022-03-02 07:50:00|11514.3|11513.3|11516.5|11515.5|11517.6|11516.4|11511.7|11510.6|765
1646207700000|2022-03-02 07:55:00|11516.6|11515.6|11516.1|11515.1|11517.9|11516.9|11515.7|11514.6|659
1646208000000|2022-03-02 08:00:00|11516.2|11515.2|11522.4|11521.7|11524.3|11523.3|11515.8|11514.8|733
1646208300000|2022-03-02 08:05:00|11522.5|11521.5|11519.1|11518.1|11522.8|11521.9|11517|11516.2|578
1646208600000|2022-03-02 08:10:00|11519|11518|11523.8|11522.8|11524.3|11523.5|11518.8|11517.9|558
1646208900000|2022-03-02 08:15:00|11523.9|11522.9|11522.7|11521.7|11525|11523.7|11520.7|11519.7|975
1646209200000|2022-03-02 08:20:00|11523|11521.4|11524.8|11523.8|11525.6|11524.5|11522|11521|979
1646209500000|2022-03-02 08:25:00|11524.9|11523.9|11522.7|11521.7|11525.4|11524.2|11522.3|11521.1|782
1646209800000|2022-03-02 08:30:00|11522.6|11521.6|11521.6|11520.6|11523.2|11522.2|11519|11518|1000
1646210100000|2022-03-02 08:35:00|11521.7|11520.7|11525.1|11524.1|11527.1|11526|11521.1|11519.7|1107
1646210400000|2022-03-02 08:40:00|11525.5|11524.5|11524.1|11522.4|11527|11525.6|11523.2|11521.8|682
1646210700000|2022-03-02 08:45:00|11523.7|11522.3|11522.8|11521.8|11524.3|11523|11521|11519.9|659
1646211000000|2022-03-02 08:50:00|11523|11521.5|11518.4|11517.4|11523|11521.8|11518.4|11517.4|497
1646211300000|2022-03-02 08:55:00|11518.5|11517.5|11519.8|11518.8|11520.4|11519.4|11515.4|11514.4|681
1646211600000|2022-03-02 09:00:00|11519.7|11518.7|11521.4|11520.4|11521.7|11520.7|11516.4|11515.6|530
1646211900000|2022-03-02 09:05:00|11521.5|11520.5|11522.6|11521.9|11525.2|11524.2|11521.1|11520.2|549
1646212200000|2022-03-02 09:10:00|11522.7|11522|11522.5|11521.5|11522.9|11522.2|11519.7|11518.8|500
1646212500000|2022-03-02 09:15:00|11522.4|11521.4|11520.8|11519.8|11523.9|11522.9|11519.7|11518.4|588
1646212800000|2022-03-02 09:20:00|11520.7|11519.7|11513.5|11512.5|11521.1|11520.1|11513.4|11512.4|765
1646213100000|2022-03-02 09:25:00|11513.6|11512.6|11511.2|11510.2|11514.9|11513.7|11510.9|11509.9|804
1646213400000|2022-03-02 09:30:00|11511.3|11510.3|11517.3|11516.3|11526|11523.7|11509.4|11508.4|1860
1646213700000|2022-03-02 09:35:00|11517.4|11516.4|11518.7|11517.7|11520|11518.9|11514.9|11513.9|988
1646214000000|2022-03-02 09:40:00|11518.9|11517.9|11521.9|11520.9|11522.4|11521.4|11516.7|11515.5|719
1646214300000|2022-03-02 09:45:00|11522.1|11521.1|11521.1|11520.1|11523.7|11522.5|11520.9|11519.6|1069
1646214600000|2022-03-02 09:50:00|11521.2|11520.2|11518.3|11517.3|11521.2|11520.2|11516.9|11515.7|790
1646214900000|2022-03-02 09:55:00|11518.4|11517.4|11520.4|11519.4|11520.8|11519.5|11517.2|11516|696
1646215200000|2022-03-02 10:00:00|11520.4|11519.4|11523.7|11523|11524|11523.1|11520.4|11519.4|495
1646215500000|2022-03-02 10:05:00|11524|11523.2|11523.2|11522.2|11525.5|11524.5|11522.9|11522|540
1646215800000|2022-03-02 10:10:00|11523.3|11522.3|11525.3|11524.3|11527.7|11526.7|11521.1|11520.4|464
1646216100000|2022-03-02 10:15:00|11525.7|11524.1|11527|11525.4|11527|11526|11523.6|11522.4|777
1646216400000|2022-03-02 10:20:00|11526.7|11525.7|11526.5|11525.5|11528.7|11527.5|11526|11524.8|777
1646216700000|2022-03-02 10:25:00|11526.6|11525.6|11524.1|11523.1|11528.9|11527.9|11522|11520.9|911
1646217000000|2022-03-02 10:30:00|11524.2|11523.2|11524.6|11523.6|11526.3|11525.1|11522.2|11521|675
1646217300000|2022-03-02 10:35:00|11525|11524|11529.1|11528.1|11529.7|11528.6|11524.5|11523.5|524
1646217600000|2022-03-02 10:40:00|11529|11528|11526.5|11525.5|11530.2|11528.7|11525.3|11524.3|722
1646217900000|2022-03-02 10:45:00|11526.3|11525.3|11525.3|11524.3|11527.3|11526.1|11525|11523.8|528
1646218200000|2022-03-02 10:50:00|11525.4|11524.4|11526.7|11525.7|11527.7|11526.4|11524.9|11523.7|558
1646218500000|2022-03-02 10:55:00|11526.5|11525.5|11528.2|11527.2|11529.2|11528.2|11526.3|11525.2|392
1646218800000|2022-03-02 11:00:00|11528.3|11527.3|11525.5|11524.5|11528.3|11527.3|11524.2|11523.3|489
1646219100000|2022-03-02 11:05:00|11525.6|11524.6|11524.7|11523.7|11526.3|11525.6|11523.8|11523|408
1646219400000|2022-03-02 11:10:00|11524.6|11523.6|11525.1|11524.1|11527.1|11526.4|11524.3|11523.3|418
1646219700000|2022-03-02 11:15:00|11525.2|11524.2|11527.4|11526.7|11528.2|11527.3|11524.3|11523.4|430
1646220000000|2022-03-02 11:20:00|11527.3|11526.6|11524.9|11523.9|11527.6|11526.8|11521.5|11520.5|420
1646220300000|2022-03-02 11:25:00|11525.3|11524.6|11524|11523|11527.4|11526.6|11523.5|11522.7|428
1646220600000|2022-03-02 11:30:00|11523.8|11523.1|11525.9|11525.2|11526.5|11525.8|11522.6|11521.8|421
1646220900000|2022-03-02 11:35:00|11526|11525.3|11525.1|11524.1|11528.5|11527.6|11524.7|11523.8|468
1646221200000|2022-03-02 11:40:00|11525|11524|11527|11526|11528.3|11527.3|11523.6|11522.6|396
1646221500000|2022-03-02 11:45:00|11527.1|11526.1|11525.5|11523.9|11527.6|11526.8|11524.9|11523.7|665
1646221800000|2022-03-02 11:50:00|11525.3|11524|11526.4|11525.4|11527.5|11526.2|11524|11523|919
1646222100000|2022-03-02 11:55:00|11526.5|11525.5|11525.8|11524.3|11526.8|11525.5|11523.6|11522.3|973
1646222400000|2022-03-02 12:00:00|11525.9|11524.1|11526.9|11525.9|11527.4|11526.1|11525|11524|552
1646222700000|2022-03-02 12:05:00|11526.7|11525.7|11525.5|11524.5|11527.8|11526.8|11524.8|11523.7|534
1646223000000|2022-03-02 12:10:00|11525.6|11524.6|11526.8|11525.8|11527.2|11526.2|11524.3|11523|465
1646223300000|2022-03-02 12:15:00|11526.7|11525.7|11538.1|11537.1|11540|11539|11526.5|11525.3|797
1646223600000|2022-03-02 12:20:00|11538.2|11537.2|11536.9|11535.9|11538.7|11537.7|11535.5|11534.3|777
1646223900000|2022-03-02 12:25:00|11536.8|11535.8|11536.2|11535.2|11538.6|11537.4|11536.1|11534.9|662
1646224200000|2022-03-02 12:30:00|11536.3|11535.3|11531.4|11530.4|11536.8|11535.5|11531.2|11529.7|968
1646224500000|2022-03-02 12:35:00|11531.6|11530.6|11531.3|11530.3|11533.4|11532.1|11528.2|11526.9|815
1646224800000|2022-03-02 12:40:00|11531.4|11530.4|11531.6|11530.6|11533.7|11532.7|11531|11529.9|495
1646225100000|2022-03-02 12:45:00|11531.3|11530.5|11530.3|11529.6|11533.3|11532.4|11530.1|11529.3|440
1646225400000|2022-03-02 12:50:00|11530.5|11529.8|11531.8|11530.8|11533.5|11532.7|11530.1|11529.2|423
1646225700000|2022-03-02 12:55:00|11531.7|11530.7|11529|11528|11532.6|11531.6|11528.9|11528|432
1646226000000|2022-03-02 13:00:00|11529.1|11528.1|11533.5|11532.5|11534.3|11533.2|11526.7|11525.7|803
1646226300000|2022-03-02 13:05:00|11533.6|11532.6|11532|11531|11534.1|11532.9|11530.9|11529.5|762
1646226600000|2022-03-02 13:10:00|11532.1|11531.1|11535.7|11529.7|11537.6|11533.4|11531.3|11529.7|1141
1646226900000|2022-03-02 13:15:00|11536.2|11530.2|11538.6|11537.1|11542|11540.2|11534.1|11529.5|1341
1646227200000|2022-03-02 13:20:00|11538.8|11537|11540.6|11539.6|11542.3|11541.3|11536.8|11535.4|1039
1646227500000|2022-03-02 13:25:00|11540.4|11539.4|11539.8|11538.8|11541.9|11540.8|11538.7|11537.5|650
1646227800000|2022-03-02 13:30:00|11539.6|11538.6|11540.5|11539.5|11544|11542.6|11535.5|11534.5|1102
1646228100000|2022-03-02 13:35:00|11540.3|11539.3|11540.1|11539.1|11542.2|11541.2|11539|11537.8|801
1646228400000|2022-03-02 13:40:00|11540|11539|11540|11539|11541.6|11540.3|11536.3|11535.1|910
1646228700000|2022-03-02 13:45:00|11540.1|11539.1|11539.5|11538.5|11542.2|11541|11537.9|11536.5|736
1646229000000|2022-03-02 13:50:00|11539.6|11538.6|11536.2|11535.2|11540.2|11538.9|11535.6|11534.4|832
1646229300000|2022-03-02 13:55:00|11536.1|11535.1|11540.8|11539.2|11541.1|11539.8|11536.1|11534.7|906
1646229600000|2022-03-02 14:00:00|11540.5|11539.5|11540.2|11539.2|11541.6|11540.3|11537.2|11535.8|902
1646229900000|2022-03-02 14:05:00|11539.9|11538.9|11542.4|11541.4|11543.8|11542.8|11539.3|11538|739
1646230200000|2022-03-02 14:10:00|11542.6|11541.6|11539.6|11538.6|11543.8|11542.8|11538.7|11537.7|551
1646230500000|2022-03-02 14:15:00|11539.4|11538.7|11539.4|11538.4|11540.6|11539.7|11537.5|11536.6|446
1646230800000|2022-03-02 14:20:00|11539.5|11538.5|11540.2|11539.5|11540.7|11539.8|11538.7|11537.9|317
1646231100000|2022-03-02 14:25:00|11540.1|11539.4|11538.7|11537.7|11542.2|11541.3|11538.5|11537.6|458
1646231400000|2022-03-02 14:30:00|11538.8|11537.8|11544.1|11543.1|11545.3|11544.1|11538.4|11537.4|846
1646231700000|2022-03-02 14:35:00|11544.2|11543.2|11548.8|11547.8|11549.3|11548.3|11544.1|11543.1|699
1646232000000|2022-03-02 14:40:00|11548.7|11547.7|11548.8|11547.8|11551.7|11550.7|11547.8|11546.5|994
1646232300000|2022-03-02 14:45:00|11548.9|11547.9|11551.4|11550.4|11553.3|11552.3|11546.7|11545.4|869
1646232600000|2022-03-02 14:50:00|11551.7|11550.2|11550|11549|11551.7|11550.6|11548.6|11547.6|679
1646232900000|2022-03-02 14:55:00|11550.1|11549.1|11547.8|11546.8|11550.8|11549.4|11545.2|11543.9|745
1646233200000|2022-03-02 15:00:00|11547.7|11546.7|11550.4|11549.4|11553.8|11552.6|11547.7|11546.7|903
1646233500000|2022-03-02 15:05:00|11550.5|11549.5|11546|11545|11550.6|11549.5|11545.7|11544.7|717
1646233800000|2022-03-02 15:10:00|11546.1|11545.1|11545.3|11544.3|11546.4|11545.1|11541.8|11540.8|638
1646234100000|2022-03-02 15:15:00|11545.1|11544.1|11542.8|11541.1|11545.3|11544.1|11541.4|11540.3|674
1646234400000|2022-03-02 15:20:00|11542.7|11541.7|11540.6|11539.6|11544.2|11542.9|11538.3|11537.3|815
1646234700000|2022-03-02 15:25:00|11540.7|11539.7|11530.1|11529.1|11543.2|11542.2|11525.5|11523.9|993
1646235000000|2022-03-02 15:30:00|11530|11528.4|11543.5|11542.5|11545.5|11544.5|11530|11528.4|1591
1646235300000|2022-03-02 15:35:00|11543.4|11542.4|11543.9|11542.9|11548.3|11547.3|11543.4|11542.4|1050
1646235600000|2022-03-02 15:40:00|11543.8|11542.8|11547.2|11546.2|11550.4|11549.4|11543.4|11542.4|782
1646235900000|2022-03-02 15:45:00|11547.3|11546.3|11550.5|11549.8|11552.1|11551.2|11546.1|11545.1|664
1646236200000|2022-03-02 15:50:00|11550.4|11549.7|11552.8|11551.8|11555.5|11554.5|11550.1|11549.3|659
1646236500000|2022-03-02 15:55:00|11552.7|11551.7|11557|11556.3|11557.6|11556.9|11552.7|11551.7|734
1646236800000|2022-03-02 16:00:00|11557.1|11556.1|11564|11563|11566.5|11565.5|11556.2|11555.2|1213
1646237100000|2022-03-02 16:05:00|11563.9|11562.9|11563.6|11562.6|11565.4|11564.4|11561.6|11560.6|1183
1646237400000|2022-03-02 16:10:00|11563.5|11562.5|11566.1|11565.1|11566.5|11565.4|11563.4|11562.4|830
1646237700000|2022-03-02 16:15:00|11565.8|11564.8|11568.1|11567.1|11568.9|11567.9|11565.5|11564.5|561
1646238000000|2022-03-02 16:20:00|11568|11567|11565.2|11564.2|11569.5|11568.3|11564.4|11563.4|823
1646238300000|2022-03-02 16:25:00|11565.6|11563.9|11564.1|11562.6|11565.8|11564.8|11562.5|11561.4|846
1646238600000|2022-03-02 16:30:00|11563.7|11562.7|11559.1|11558.1|11567.2|11566.2|11553.5|11552.3|1673
1646238900000|2022-03-02 16:35:00|11558.8|11557.8|11560.2|11559.2|11562.5|11561.1|11558.2|11556.8|1201
1646239200000|2022-03-02 16:40:00|11560.1|11559.1|11557.8|11556.8|11560.7|11559.7|11557.4|11556.3|895
1646239500000|2022-03-02 16:45:00|11558|11557|11557.9|11557.2|11560.8|11559.8|11557.8|11557|567
1646239800000|2022-03-02 16:50:00|11557.8|11556.9|11557.3|11556.6|11559.1|11558.2|11556.4|11555.5|469
1646240100000|2022-03-02 16:55:00|11557.2|11556.5|11560.6|11559.9|11561.2|11560.3|11556.8|11555.9|435
1646240400000|2022-03-02 17:00:00|11560.5|11559.8|11564.6|11563.6|11565.3|11564.3|11560|11559|398
1646240700000|2022-03-02 17:05:00|11564.7|11563.7|11564.7|11563.7|11565.3|11564.4|11563|11562.1|441
1646241000000|2022-03-02 17:10:00|11564.6|11563.9|11561.1|11560.4|11565.2|11564.3|11560.7|11559.7|386
1646241300000|2022-03-02 17:15:00|11561.2|11560.2|11561.2|11560.2|11562.9|11561.6|11560.3|11559.3|489
1646241600000|2022-03-02 17:20:00|11561.1|11560.1|11561.6|11560.6|11563.8|11562.4|11560.4|11559.4|603
1646241900000|2022-03-02 17:25:00|11561.5|11560.5|11560.9|11559.9|11562.5|11561.2|11559.9|11558.9|502
1646242200000|2022-03-02 17:30:00|11560.8|11559.8|11562.7|11561.7|11563.5|11562.5|11560.7|11559.5|581
1646242500000|2022-03-02 17:35:00|11563.1|11561.4|11563.3|11562.3|11563.5|11562.5|11561.5|11560.3|294
1646242800000|2022-03-02 17:40:00|11563.4|11562.4|11561.3|11560.3|11563.4|11562.4|11561|11559.6|553
1646243100000|2022-03-02 17:45:00|11561.2|11560.2|11561.3|11560.3|11562.1|11560.3|11559.6|11558.1|536
1646243400000|2022-03-02 17:50:00|11561.4|11560.4|11560.4|11559.4|11562.4|11561.1|11560.3|11559.1|515
1646243700000|2022-03-02 17:55:00|11560.5|11559.5|11560.7|11559.1|11563.1|11561.7|11560.2|11559.1|525
1646244000000|2022-03-02 18:00:00|11560.4|11559.4|11559.3|11558.3|11563|11561.3|11559.3|11558.3|452
1646244300000|2022-03-02 18:05:00|11559.2|11558.2|11555.3|11554.3|11559.3|11558.3|11555.1|11554.1|418
1646244600000|2022-03-02 18:10:00|11555.4|11554.4|11555.9|11554.9|11556.6|11555.7|11553.3|11552.2|390
1646244900000|2022-03-02 18:15:00|11556|11555|11556.2|11555.2|11558.1|11556.8|11555.5|11554.5|391
1646245200000|2022-03-02 18:20:00|11556.1|11555.1|11556.8|11555.8|11557.6|11556.3|11555.5|11554.5|466
1646245500000|2022-03-02 18:25:00|11556.7|11555.7|11554.6|11553.6|11558.2|11557|11554.3|11553|516
1646245800000|2022-03-02 18:30:00|11554.9|11553.9|11553.8|11552.8|11556.8|11555.8|11553.8|11552.8|255
1646246100000|2022-03-02 18:35:00|11553.7|11552.7|11554|11553|11554.8|11553.9|11553.2|11552.2|184
1646246400000|2022-03-02 18:40:00|11554.1|11553.1|11554.5|11553.8|11554.7|11553.8|11553|11552.2|176
1646246700000|2022-03-02 18:45:00|11554.8|11553.8|11557.2|11556.2|11558.4|11557.2|11554.6|11553.6|292
1646247000000|2022-03-02 18:50:00|11557.3|11556.3|11560.2|11559.2|11560.2|11559.2|11557.2|11556.2|442
1646247300000|2022-03-02 18:55:00|11560.1|11559.1|11559.1|11557.3|11560.5|11559.2|11558|11556.9|481
1646247600000|2022-03-02 19:00:00|11559|11557.4|11557.9|11556.9|11559.9|11558.7|11556.5|11555.5|660
1646247900000|2022-03-02 19:05:00|11558|11557|11558|11557|11559.1|11557.9|11556.9|11555.7|346
1646248200000|2022-03-02 19:10:00|11557.9|11556.9|11555.7|11554.1|11558.1|11557.1|11555.1|11554|247
1646248500000|2022-03-02 19:15:00|11555.4|11554.4|11554.5|11553.8|11556|11555|11554.4|11553.5|244
1646248800000|2022-03-02 19:20:00|11554.4|11553.7|11555.8|11554.8|11556|11555.1|11553.7|11552.8|210
1646249100000|2022-03-02 19:25:00|11555.7|11554.7|11556|11555|11557.8|11556.8|11555.2|11554.3|341
1646249400000|2022-03-02 19:30:00|11556.1|11555.1|11556.6|11555.6|11556.7|11555.7|11555.5|11554.4|334
1646249700000|2022-03-02 19:35:00|11556.5|11555.5|11557.6|11556.6|11558.1|11557|11556.1|11555|469
1646250000000|2022-03-02 19:40:00|11557.7|11556.7|11558|11557|11559.7|11558.4|11557.5|11556.1|369
1646250300000|2022-03-02 19:45:00|11557.8|11556.8|11557.3|11556.6|11558.4|11557.4|11557.1|11556.1|264
1646250600000|2022-03-02 19:50:00|11557.2|11556.5|11558|11557|11558|11557.2|11556.4|11555.4|229
1646250900000|2022-03-02 19:55:00|11557.9|11556.9|11558.4|11557.7|11560|11559.1|11557.3|11556.3|384
1646251200000|2022-03-02 20:00:00|11558.2|11557.5|11554|11553|11558.2|11557.5|11553|11552.3|331
1646251500000|2022-03-02 20:05:00|11553.9|11553.2|11550.8|11549.8|11554.4|11553.4|11550.5|11549.5|239
1646251800000|2022-03-02 20:10:00|11551.2|11550.2|11554.1|11553.1|11554.1|11553.3|11550.9|11549.9|212
1646252100000|2022-03-02 20:15:00|11554|11553.3|11553.8|11552.8|11555.6|11554.6|11553.1|11552.4|265
1646252400000|2022-03-02 20:20:00|11553.7|11552.7|11555|11554.3|11556.1|11555.1|11553.2|11552.5|234
1646252700000|2022-03-02 20:25:00|11555.1|11554.4|11556.5|11555.8|11557.4|11556.5|11554.7|11553.9|190
1646253000000|2022-03-02 20:30:00|11556.6|11555.6|11557.5|11556.5|11558.3|11557.3|11555.4|11554.2|382
1646253300000|2022-03-02 20:35:00|11557.6|11556.6|11559|11558|11559.6|11558.6|11556.5|11555.3|535
1646253600000|2022-03-02 20:40:00|11559.3|11557.7|11558.7|11557.7|11559.7|11558.7|11557.5|11556.3|425
1646253900000|2022-03-02 20:45:00|11558.6|11557.6|11558.6|11557.6|11559.2|11558|11556.9|11555.9|460
1646254200000|2022-03-02 20:50:00|11558.7|11557.7|11554.6|11553.6|11558.7|11557.7|11554.6|11553.2|415
1646254500000|2022-03-02 20:55:00|11554.1|11553.1|11552.7|11551.7|11554.2|11553.2|11551.1|11550.1|634
1646254800000|2022-03-02 21:00:00|11552.9|11551.9|11554.9|11553.9|11555.4|11554.4|11550.7|11549.4|526
1646255100000|2022-03-02 21:05:00|11554.8|11553.8|11555.1|11554.1|11557.3|11556|11554.5|11553.4|315
1646255400000|2022-03-02 21:10:00|11555|11554|11553.2|11551.6|11555.5|11554.2|11551.9|11550.7|280
1646255700000|2022-03-02 21:15:00|11552.9|11551.9|11554.1|11552.5|11554.7|11553|11552.4|11551|383
1646256000000|2022-03-02 21:20:00|11553.8|11552.8|11553.5|11552.5|11555.3|11554.2|11553.1|11552|315
1646256300000|2022-03-02 21:25:00|11553.4|11552.4|11553.4|11552.4|11554.6|11553.3|11552.5|11551.4|310
1646256600000|2022-03-02 21:30:00|11553.4|11552.7|11551.1|11550.1|11553.7|11552.9|11550.2|11549.3|156
1646256900000|2022-03-02 21:35:00|11551.2|11550.2|11551.5|11550.5|11551.9|11550.9|11551.1|11550.1|126
1646257200000|2022-03-02 21:40:00|11551.4|11550.4|11552|11551|11552.1|11551.2|11550.8|11549.8|140
1646257500000|2022-03-02 21:45:00|11552.3|11550.6|11552.6|11551.6|11553.5|11552.4|11551.8|11550.3|559
1646257800000|2022-03-02 21:50:00|11552.7|11551.7|11552.3|11550.3|11553.4|11551.9|11550.8|11549.4|605
1646258100000|2022-03-02 21:55:00|11552.5|11550.6|11553.8|11550.5|11554.3|11551.5|11551.6|11549.1|481
1646258400000|2022-03-02 22:00:00|11553.7|11549.9|11554.4|11551.6|11555.3|11551.8|11553.7|11549.7|37
1646258700000|2022-03-02 22:05:00|11554.5|11551.5|11554.1|11551.7|11554.9|11551.8|11553|11550.2|730
1646259000000|2022-03-02 22:10:00|11554.4|11551.2|11554.9|11552.5|11555.7|11552.6|11554|11550.5|1294
1646259300000|2022-03-02 22:15:00|11555|11552.4|11555.4|11550.5|11555.9|11552.8|11554.2|11550.3|1221
1646259600000|2022-03-02 22:20:00|11555.2|11550.8|11555.7|11551.8|11556.5|11553.3|11554.4|11550.4|1393
1646259900000|2022-03-02 22:25:00|11555.9|11551.7|11555.7|11551.8|11556.5|11552.1|11555|11550.8|1234
1646260200000|2022-03-02 22:30:00|11555.5|11551.7|11555|11551.5|11556.2|11552|11554.6|11550.8|330
1646260500000|2022-03-02 22:35:00|11555.1|11551.6|11555|11551.4|11555.7|11551.7|11553.7|11550.8|155
1646260800000|2022-03-02 22:40:00|11555.1|11551.5|11555.2|11551.5|11555.5|11552.1|11554.1|11551|199
1646261100000|2022-03-02 22:45:00|11555.4|11552.2|11555.1|11552.1|11555.6|11552.6|11554.8|11551.7|190
1646261400000|2022-03-02 22:50:00|11555|11552.3|11553.2|11550.9|11555.1|11552.3|11553|11550.7|144
1646261700000|2022-03-02 22:55:00|11553.1|11550.7|11552.7|11550.8|11554.3|11551|11552.7|11550.2|169
1646262000000|2022-03-02 23:00:00|11553.6|11550.1|11551.3|11547.3|11553.9|11550.9|11548.6|11545.5|1573
1646262300000|2022-03-02 23:05:00|11551.2|11547.4|11548.1|11546.2|11552.2|11549.1|11547.9|11545.9|1200
1646262600000|2022-03-02 23:10:00|11548.2|11546.3|11547.4|11545.5|11549|11546.7|11546.7|11544.4|1040
1646262900000|2022-03-02 23:15:00|11547.3|11545.6|11547|11545.4|11548.2|11546|11546.3|11544.7|475
1646263200000|2022-03-02 23:20:00|11546.9|11545.7|11548.2|11547.2|11549.2|11547.8|11545.1|11543.7|533
1646263500000|2022-03-02 23:25:00|11548.4|11546.8|11550.2|11548.5|11550.6|11549.1|11548.1|11546.6|335
1646263800000|2022-03-02 23:30:00|11549.8|11548.8|11547.8|11546.8|11549.9|11548.9|11546.4|11545.2|693
1646264100000|2022-03-02 23:35:00|11548.1|11546.4|11548.8|11547.8|11549.3|11547.9|11547.6|11546.3|290
1646264400000|2022-03-02 23:40:00|11549|11547.5|11549.8|11548.8|11549.9|11548.9|11548.4|11546.9|263
1646264700000|2022-03-02 23:45:00|11550|11548.5|11549.4|11548.4|11551.7|11550.6|11549.3|11548.3|395
1646265000000|2022-03-02 23:50:00|11549.5|11548.5|11550.4|11549.4|11550.8|11549.7|11549.3|11547.9|264
1646265300000|2022-03-02 23:55:00|11550.3|11549.3|11552.4|11550.8|11553.1|11551.9|11550.3|11549.1|408
1646265600000|2022-03-03 00:00:00|11552.2|11551.2|11555.1|11553.6|11555.3|11554.3|11550|11548.8|630
1646265900000|2022-03-03 00:05:00|11554.8|11553.8|11554.9|11553.9|11555.7|11554.6|11553|11551.9|448
1646266200000|2022-03-03 00:10:00|11554.8|11553.8|11553|11552|11554.9|11553.9|11552.5|11551.5|328
1646266500000|2022-03-03 00:15:00|11553|11552|11552.7|11552|11553.7|11552.7|11552.4|11551.5|224
1646266800000|2022-03-03 00:20:00|11552.8|11552.1|11552.1|11551.1|11553.5|11552.8|11551|11550|313
1646267100000|2022-03-03 00:25:00|11552.3|11551.3|11550.5|11549.5|11553.2|11552.5|11549.9|11549|336
1646267400000|2022-03-03 00:30:00|11550.6|11549.6|11551.7|11551|11553.2|11552.4|11550.6|11549.6|314
1646267700000|2022-03-03 00:35:00|11551.8|11551.1|11555|11554|11555.6|11554.8|11551.7|11551|292
1646268000000|2022-03-03 00:40:00|11554.9|11553.9|11553.1|11552.1|11555.8|11555|11552.8|11551.9|338
1646268300000|2022-03-03 00:45:00|11553.2|11552.2|11557|11556|11557.3|11556|11553.1|11552|501
1646268600000|2022-03-03 00:50:00|11557.3|11556.3|11561.3|11560.3|11562|11560.5|11555.7|11554.6|763
1646268900000|2022-03-03 00:55:00|11561.5|11560|11560.6|11559.6|11562.3|11561.1|11559.6|11558.6|427
1646269200000|2022-03-03 01:00:00|11560.5|11559.5|11562.2|11561.5|11562.7|11561.8|11559|11558.1|295
1646269500000|2022-03-03 01:05:00|11562.3|11561.3|11560|11559.3|11567.3|11566.3|11559.9|11559.1|440
1646269800000|2022-03-03 01:10:00|11559.9|11559.2|11557.8|11556.8|11560.5|11559.7|11557.6|11556.7|326
1646270100000|2022-03-03 01:15:00|11557.6|11556.9|11560.8|11560.1|11561.2|11560.5|11556.9|11556.2|293
1646270400000|2022-03-03 01:20:00|11560.7|11560|11558.9|11558.2|11561.2|11560.4|11558.8|11558|272
1646270700000|2022-03-03 01:25:00|11558.8|11558.1|11558.2|11557.5|11560.3|11559.5|11558.1|11557.3|287
1646271000000|2022-03-03 01:30:00|11558.5|11557.5|11556.2|11555.2|11558.8|11557.7|11554|11553|487
1646271300000|2022-03-03 01:35:00|11556.3|11555.3|11557.7|11556.7|11558.9|11557.9|11555.6|11554.4|519
1646271600000|2022-03-03 01:40:00|11557.6|11556.6|11559.8|11558.3|11561.2|11559.2|11557.6|11556.6|390
1646271900000|2022-03-03 01:45:00|11559.5|11558.5|11559.8|11558.8|11561.3|11560.3|11558.1|11556.9|454
1646272200000|2022-03-03 01:50:00|11560.1|11559.1|11560.7|11559|11561|11560|11558.7|11557.7|542
1646272500000|2022-03-03 01:55:00|11560.4|11559.4|11560.1|11559.1|11561.2|11559.9|11559.3|11558.1|514
1646272800000|2022-03-03 02:00:00|11560.4|11559.4|11560.9|11559.9|11563.8|11562.9|11558|11557.1|369
1646273100000|2022-03-03 02:05:00|11561|11560|11561.6|11560.9|11562.4|11561.6|11560.4|11559.7|355
1646273400000|2022-03-03 02:10:00|11562|11561.3|11564.7|11563.7|11564.8|11563.9|11562|11561.3|297
1646273700000|2022-03-03 02:15:00|11564.6|11563.6|11564.5|11563.5|11565.2|11564.2|11563.2|11562.2|400
1646274000000|2022-03-03 02:20:00|11564.4|11563.4|11561.9|11560.9|11565.1|11564.1|11561.7|11560.7|319
1646274300000|2022-03-03 02:25:00|11562|11561|11561.3|11560.3|11562.1|11561.1|11558.5|11557.4|436
1646274600000|2022-03-03 02:30:00|11561.4|11560.4|11562.5|11561.5|11563.2|11562.1|11560.2|11559.3|333
1646274900000|2022-03-03 02:35:00|11562.4|11561.4|11563.4|11562.4|11565.3|11564.2|11562.4|11561.3|372
1646275200000|2022-03-03 02:40:00|11563.7|11562.7|11564.7|11563.7|11565.7|11564.7|11562.9|11561.9|392
1646275500000|2022-03-03 02:45:00|11564.6|11563.9|11566.4|11565.7|11567|11566.3|11564.4|11563.6|270
1646275800000|2022-03-03 02:50:00|11566.5|11565.8|11564.6|11563.9|11567.1|11566.3|11564.5|11563.8|183
1646276100000|2022-03-03 02:55:00|11564.5|11563.8|11563.8|11562.8|11565.4|11564.5|11563.4|11562.7|224
1646276400000|2022-03-03 03:00:00|11563.9|11562.9|11563.1|11562.4|11564.2|11563.3|11563.1|11562.2|234
1646276700000|2022-03-03 03:05:00|11563.2|11562.5|11564|11563.3|11564.5|11563.6|11562.3|11561.5|180
1646277000000|2022-03-03 03:10:00|11564.1|11563.4|11563.9|11562.9|11565.1|11564.3|11563.1|11562.3|193
1646277300000|2022-03-03 03:15:00|11563.8|11562.8|11564.6|11563.9|11565.4|11564.5|11563.3|11562.6|174
1646277600000|2022-03-03 03:20:00|11564.5|11563.8|11564.4|11563.7|11564.7|11563.9|11563.6|11562.7|142
1646277900000|2022-03-03 03:25:00|11564.5|11563.8|11563.5|11562.8|11564.7|11563.8|11563.1|11562.3|127
1646278200000|2022-03-03 03:30:00|11563.7|11562.7|11564.8|11563.8|11565.1|11563.9|11563.3|11562.4|192
1646278500000|2022-03-03 03:35:00|11564.9|11563.9|11565.2|11564.2|11565.5|11564.5|11564.5|11563.3|316
1646278800000|2022-03-03 03:40:00|11565.3|11564.3|11566.1|11565.1|11566.5|11565.7|11565|11564|359
1646279100000|2022-03-03 03:45:00|11566|11565|11565.3|11564.3|11566.3|11565.4|11565|11563.6|410
1646279400000|2022-03-03 03:50:00|11565.2|11564.2|11565.3|11564.3|11566.7|11565.7|11565|11563.7|333
1646279700000|2022-03-03 03:55:00|11565.2|11564.2|11563.3|11562.3|11565.4|11564.4|11563.1|11562|346
1646280000000|2022-03-03 04:00:00|11563.1|11562.4|11563.9|11563.2|11564.2|11563.4|11563|11562.2|195
1646280300000|2022-03-03 04:05:00|11564|11563.3|11567.5|11566.8|11567.9|11567.1|11564|11563.3|178
1646280600000|2022-03-03 04:10:00|11567.7|11567|11569.8|11568.8|11569.9|11568.9|11566.5|11565.5|223
1646280900000|2022-03-03 04:15:00|11569.9|11568.9|11568.2|11567.2|11570.1|11569|11568.2|11567.2|219
1646281200000|2022-03-03 04:20:00|11568.3|11567.3|11568.7|11567.7|11569.4|11568.4|11568.1|11567.1|222
1646281500000|2022-03-03 04:25:00|11568.6|11567.6|11568.5|11567.5|11569.4|11568.3|11568.1|11566.9|215
1646281800000|2022-03-03 04:30:00|11568.4|11567.4|11570.2|11569.2|11570.3|11569.4|11568.2|11567.4|177
1646282100000|2022-03-03 04:35:00|11570.1|11569.1|11570.6|11569.9|11572.2|11571.5|11569.5|11568.7|245
1646282400000|2022-03-03 04:40:00|11570.5|11569.8|11569.7|11569|11571.4|11570.5|11569.7|11568.9|185
1646282700000|2022-03-03 04:45:00|11570|11569|11569.9|11568.9|11570.7|11569.7|11569.1|11568.1|253
1646283000000|2022-03-03 04:50:00|11570|11569|11567.9|11566.9|11570.3|11569.3|11566.7|11565.7|282
1646283300000|2022-03-03 04:55:00|11568|11567|11567.7|11566.7|11569|11567.6|11567.1|11566|339
1646283600000|2022-03-03 05:00:00|11567.5|11566.5|11566.5|11565.5|11568|11567|11566.1|11564.9|296
1646283900000|2022-03-03 05:05:00|11566.4|11565.4|11565.1|11564.1|11566.5|11565.6|11564.3|11563.2|307
1646284200000|2022-03-03 05:10:00|11565.2|11564.2|11565.7|11564.7|11565.9|11564.9|11564.1|11563.1|244
1646284500000|2022-03-03 05:15:00|11565.6|11564.9|11565.3|11564.6|11566.9|11566.1|11565.1|11564.3|108
1646284800000|2022-03-03 05:20:00|11565.4|11564.4|11564.8|11564.1|11565.6|11564.8|11564.6|11563.9|87
1646285100000|2022-03-03 05:25:00|11564.7|11564|11566.2|11565.5|11566.7|11565.7|11564.7|11564|136
1646285400000|2022-03-03 05:30:00|11566.2|11565.2|11567.1|11566.1|11567.4|11566.2|11565.6|11564.6|256
1646285700000|2022-03-03 05:35:00|11567|11566|11566.1|11565.4|11567.8|11566.7|11566.1|11565.1|178
1646286000000|2022-03-03 05:40:00|11566.2|11565.2|11565.9|11564.9|11566.4|11565.4|11565.7|11564.5|121
1646286300000|2022-03-03 05:45:00|11565.8|11564.8|11563.5|11562.5|11565.8|11564.8|11563|11562.3|180
1646286600000|2022-03-03 05:50:00|11563.6|11562.6|11565.9|11564.9|11565.9|11565.1|11563.6|11562.6|171
1646286900000|2022-03-03 05:55:00|11565.8|11565.1|11566.1|11565.4|11566.8|11566|11565.7|11564.9|144
1646287200000|2022-03-03 06:00:00|11566|11565.3|11568.1|11567.1|11568.4|11567.6|11565.5|11564.8|195
1646287500000|2022-03-03 06:05:00|11567.9|11567.2|11569.4|11568.4|11569.4|11568.7|11567.6|11566.9|207
1646287800000|2022-03-03 06:10:00|11569.3|11568.6|11569.3|11568.3|11571.1|11570.4|11569|11568.1|180
1646288100000|2022-03-03 06:15:00|11569.4|11568.4|11569.9|11569.2|11571.1|11570.1|11569.4|11568.4|178
1646288400000|2022-03-03 06:20:00|11570|11569.3|11569.6|11568.9|11570.8|11570.1|11569.5|11568.7|95
1646288700000|2022-03-03 06:25:00|11569.8|11569.1|11570.3|11569.3|11570.6|11569.8|11569.5|11568.6|202
1646289000000|2022-03-03 06:30:00|11570.2|11569.2|11568.3|11567.3|11570.4|11569.4|11567.8|11566.6|369
1646289300000|2022-03-03 06:35:00|11568.1|11567.1|11566.9|11565.9|11568.5|11567.4|11566.5|11565.4|348
1646289600000|2022-03-03 06:40:00|11567.4|11565.5|11567|11566|11567.9|11566.7|11565.2|11563.9|388
1646289900000|2022-03-03 06:45:00|11567.1|11566.1|11569.6|11568.6|11569.9|11568.9|11566.6|11565.6|301
1646290200000|2022-03-03 06:50:00|11569.7|11568.7|11571.7|11570.7|11571.8|11570.8|11569.5|11568.5|353
1646290500000|2022-03-03 06:55:00|11571.6|11570.6|11570.5|11569.5|11571.8|11570.8|11570.1|11568.8|318
1646290800000|2022-03-03 07:00:00|11570.5|11569.5|11570.2|11569.2|11571.1|11570.2|11568.6|11567.9|298
1646291100000|2022-03-03 07:05:00|11570.1|11569.1|11568.2|11567.2|11571|11570.1|11567.8|11566.9|244
1646291400000|2022-03-03 07:10:00|11568.1|11567.1|11569.8|11568.8|11569.8|11568.9|11568|11567.1|309
1646291700000|2022-03-03 07:15:00|11570|11569|11571.3|11570.3|11572.8|11571.9|11569.8|11569|317
1646292000000|2022-03-03 07:20:00|11571.2|11570.2|11572.3|11571.3|11572.5|11571.6|11571.1|11570.1|237
1646292300000|2022-03-03 07:25:00|11572.6|11571.6|11572.5|11571.5|11573.3|11572.5|11571.7|11570.8|284
1646292600000|2022-03-03 07:30:00|11572.6|11571.6|11572.7|11571.7|11574.9|11573.5|11571.8|11570.6|761
1646292900000|2022-03-03 07:35:00|11572.6|11571.6|11572.5|11571.5|11573|11571.7|11571.1|11569.9|409
1646293200000|2022-03-03 07:40:00|11572.6|11571.6|11570.3|11569.3|11572.6|11571.6|11569|11568|374
1646293500000|2022-03-03 07:45:00|11570.4|11569.4|11569.3|11568.3|11571.1|11569.7|11568.6|11567.6|392
1646293800000|2022-03-03 07:50:00|11569.4|11568.4|11571|11570|11572|11570.7|11569.2|11568.2|338
1646294100000|2022-03-03 07:55:00|11570.9|11569.9|11572.8|11571.8|11574|11573|11570.5|11569.3|527
1646294400000|2022-03-03 08:00:00|11573|11572|11575|11574.3|11575.9|11575|11571.7|11570.7|485
1646294700000|2022-03-03 08:05:00|11575.1|11574.4|11575.5|11574.5|11576.3|11575.5|11574.6|11573.6|396
1646295000000|2022-03-03 08:10:00|11575.4|11574.4|11578|11577.3|11578.3|11577.6|11575.4|11574.4|438
1646295300000|2022-03-03 08:15:00|11578.1|11577.4|11577.9|11577.2|11579.8|11578.9|11577.6|11576.8|397
1646295600000|2022-03-03 08:20:00|11578|11577|11577.4|11576.4|11578.2|11577.3|11574.9|11574.1|403
1646295900000|2022-03-03 08:25:00|11577.3|11576.3|11577.5|11576.5|11578.8|11578|11576.7|11575.8|406
1646296200000|2022-03-03 08:30:00|11577.5|11576.5|11575.9|11574.9|11578.1|11576.9|11575.7|11574.5|756
1646296500000|2022-03-03 08:35:00|11575.8|11574.8|11570|11569|11576.1|11574.9|11569.8|11568.5|639
1646296800000|2022-03-03 08:40:00|11570.1|11569.1|11567.9|11566.9|11571.1|11570.1|11567.4|11566.2|684
1646297100000|2022-03-03 08:45:00|11568|11567|11570.4|11569.4|11571.3|11570.3|11565.9|11564.9|722
1646297400000|2022-03-03 08:50:00|11570.5|11569.5|11572.1|11571.1|11573.2|11571.9|11570.3|11569.2|866
1646297700000|2022-03-03 08:55:00|11572|11571|11570.7|11569.2|11573.2|11571.8|11568.3|11567.2|815
1646298000000|2022-03-03 09:00:00|11570.8|11569.3|11570.5|11569.5|11571.6|11570.3|11568.8|11567.5|854
1646298300000|2022-03-03 09:05:00|11570.6|11569.6|11574.1|11573.1|11574.2|11573.2|11570.3|11569.1|617
1646298600000|2022-03-03 09:10:00|11574|11573|11572.9|11571.9|11574.9|11573.9|11572.4|11571.4|348
1646298900000|2022-03-03 09:15:00|11573|11572|11573.4|11572.4|11575.3|11574.3|11573|11571.9|440
1646299200000|2022-03-03 09:20:00|11573.6|11572.6|11573.2|11572.2|11574.4|11573.3|11571.7|11570.7|613
1646299500000|2022-03-03 09:25:00|11573.4|11571.9|11576.9|11575.9|11577.5|11576.1|11573.2|11571.9|446
1646299800000|2022-03-03 09:30:00|11577|11576|11576.6|11575.6|11578.1|11576.9|11576.1|11574.9|543
1646300100000|2022-03-03 09:35:00|11576.5|11575.5|11577.2|11576.2|11577.5|11576.4|11575.2|11574|545
1646300400000|2022-03-03 09:40:00|11577.6|11576|11576.8|11575.8|11578.3|11577|11576.7|11575.4|510
1646300700000|2022-03-03 09:45:00|11576.7|11575.7|11580.4|11579.7|11581.1|11580.3|11576.2|11575.5|363
1646301000000|2022-03-03 09:50:00|11580.6|11579.6|11578.9|11577.9|11580.6|11579.6|11577|11576.1|430
1646301300000|2022-03-03 09:55:00|11579|11578|11579.1|11578.1|11579.7|11578.9|11578.2|11577.4|336
1646301600000|2022-03-03 10:00:00|11578.7|11578|11577.1|11576.1|11578.7|11578|11576|11575.1|407
1646301900000|2022-03-03 10:05:00|11576.9|11575.9|11574.1|11573.1|11577.4|11576.5|11573.3|11572.6|458
1646302200000|2022-03-03 10:10:00|11574|11573.3|11575.7|11574.7|11576.3|11575.4|11573.3|11572.4|317
1646302500000|2022-03-03 10:15:00|11575.4|11574.6|11574.8|11573.8|11575.5|11574.7|11573.4|11572.4|317
1646302800000|2022-03-03 10:20:00|11574.6|11573.9|11576.5|11575.8|11576.8|11576.1|11573.8|11572.9|346
1646303100000|2022-03-03 10:25:00|11576.6|11575.9|11576.7|11575.7|11577.1|11576.2|11576|11575.2|238
1646303400000|2022-03-03 10:30:00|11576.6|11575.6|11575.2|11574.5|11577.2|11576.4|11573.7|11572.9|359
1646303700000|2022-03-03 10:35:00|11575.4|11574.4|11575.8|11574.8|11576|11575.1|11574.3|11573.3|381
1646304000000|2022-03-03 10:40:00|11575.9|11574.9|11574.8|11573.8|11576.9|11575.9|11573.4|11572.6|383
1646304300000|2022-03-03 10:45:00|11575|11573.4|11573|11572|11575.2|11574.1|11572.5|11571.3|614
1646304600000|2022-03-03 10:50:00|11572.9|11571.9|11574|11573|11574.7|11573.3|11572.6|11571.5|414
1646304900000|2022-03-03 10:55:00|11573.9|11572.9|11573.8|11572.8|11574.2|11572.9|11571.6|11570.5|719
1646305200000|2022-03-03 11:00:00|11574.1|11573.1|11573.7|11572.7|11574.6|11573.6|11571.8|11570.5|583
1646305500000|2022-03-03 11:05:00|11573.6|11572.6|11573.8|11572.8|11575.2|11574.1|11572.8|11571.5|643
1646305800000|2022-03-03 11:10:00|11573.7|11572.7|11575.5|11573.8|11576.4|11575.1|11572.9|11571.9|507
1646306100000|2022-03-03 11:15:00|11575.4|11573.9|11574.9|11573.9|11576.6|11575.1|11574.8|11573.5|656
1646306400000|2022-03-03 11:20:00|11575|11574|11576.8|11575.8|11577.4|11576.3|11574.6|11573.6|311
1646306700000|2022-03-03 11:25:00|11576.3|11575.3|11577.3|11576.3|11578.2|11577|11575.5|11574.4|341
1646307000000|2022-03-03 11:30:00|11577.4|11576.3|11576.3|11575.3|11578.8|11577.9|11574.9|11573.9|394
1646307300000|2022-03-03 11:35:00|11576.4|11575.4|11577.3|11576.6|11577.6|11576.7|11574.9|11574|337
1646307600000|2022-03-03 11:40:00|11577.2|11576.3|11577.1|11576.4|11578.3|11577.3|11576.3|11575.5|354
1646307900000|2022-03-03 11:45:00|11577.3|11576.3|11576.1|11575.1|11577.6|11576.3|11575.4|11574.4|344
1646308200000|2022-03-03 11:50:00|11576.2|11575.2|11574.2|11572.7|11577|11575.9|11573.6|11572.6|571
1646308500000|2022-03-03 11:55:00|11573.9|11572.9|11576.9|11575.9|11577.3|11576.3|11573.4|11572|556
1646308800000|2022-03-03 12:00:00|11576.6|11575.6|11573.8|11572.8|11576.6|11575.6|11572.6|11571.8|361
1646309100000|2022-03-03 12:05:00|11573.7|11572.7|11572|11571|11573.7|11572.7|11570.8|11570|350
1646309400000|2022-03-03 12:10:00|11571.9|11570.9|11570.9|11569.9|11572.3|11571.3|11570.5|11569.6|287
1646309700000|2022-03-03 12:15:00|11570.8|11570.1|11566.9|11565.9|11570.9|11570.1|11564.7|11563.8|426
1646310000000|2022-03-03 12:20:00|11566.8|11565.8|11567.8|11566.8|11568.3|11567.5|11565.3|11564.5|394
1646310300000|2022-03-03 12:25:00|11567.7|11567|11565.5|11564.8|11568.8|11568|11565.1|11564.1|287
1646310600000|2022-03-03 12:30:00|11565.8|11564.8|11568.7|11567.7|11568.8|11567.8|11565.6|11564.4|446
1646310900000|2022-03-03 12:35:00|11568.8|11567.8|11571.6|11570|11572.1|11570.8|11567.7|11566.5|755
1646311200000|2022-03-03 12:40:00|11571.3|11570.3|11571.3|11570.3|11572.6|11571.3|11570.7|11569.3|681
1646311500000|2022-03-03 12:45:00|11570.8|11569.8|11569.7|11568.7|11571.1|11569.8|11568.3|11566.9|686
1646311800000|2022-03-03 12:50:00|11569.6|11568.6|11572.8|11571.8|11573.3|11572|11568.6|11567.4|580
1646312100000|2022-03-03 12:55:00|11572.9|11571.9|11572.2|11571.2|11573.4|11572.3|11571.2|11570.1|569
1646312400000|2022-03-03 13:00:00|11571.8|11570.8|11571.5|11570.8|11573.5|11572.6|11569.4|11568.4|384
1646312700000|2022-03-03 13:05:00|11571.9|11571.2|11573.4|11572.4|11573.5|11572.7|11570.7|11569.9|475
1646313000000|2022-03-03 13:10:00|11573.5|11572.5|11572.7|11571.7|11573.6|11572.7|11571.9|11571|331
1646313300000|2022-03-03 13:15:00|11572.6|11571.6|11572|11571|11573.2|11572|11570.7|11569.7|505
1646313600000|2022-03-03 13:20:00|11571.9|11570.9|11566.8|11565.8|11572.4|11571.1|11565.8|11564.6|704
1646313900000|2022-03-03 13:25:00|11566.7|11565.7|11571.7|11567|11572.4|11569|11565.9|11564.9|577
1646314200000|2022-03-03 13:30:00|11571.9|11567.1|11568|11567|11572.2|11570.2|11567.1|11565.9|735
1646314500000|2022-03-03 13:35:00|11567.8|11566.8|11569.2|11568.2|11571|11569.7|11565.3|11564|564
1646314800000|2022-03-03 13:40:00|11569.4|11568.4|11569.2|11568.2|11573.6|11572.6|11568.6|11567.3|881
1646315100000|2022-03-03 13:45:00|11569.3|11568.3|11568|11567|11571.6|11570.7|11567.9|11567|417
1646315400000|2022-03-03 13:50:00|11567.9|11566.9|11570.6|11569.9|11573.1|11572.3|11567.1|11566.2|550
1646315700000|2022-03-03 13:55:00|11570.9|11570.2|11566.8|11565.8|11572.7|11571.7|11564.9|11563.9|559
1646316000000|2022-03-03 14:00:00|11566.5|11565.5|11567.1|11566.1|11570.6|11569.2|11561.2|11560|1142
1646316300000|2022-03-03 14:05:00|11567.5|11565.9|11567.1|11565.6|11570.9|11569.6|11563.8|11562.4|1586
1646316600000|2022-03-03 14:10:00|11566.8|11565.8|11565.5|11564.5|11567.1|11566|11562.9|11561.7|941
1646316900000|2022-03-03 14:15:00|11565.4|11564.4|11564.2|11563.2|11566.2|11565.1|11562.8|11561.8|740
1646317200000|2022-03-03 14:20:00|11564.3|11563.3|11564.4|11563.4|11566|11565|11562.8|11561.4|723
1646317500000|2022-03-03 14:25:00|11564.3|11563.3|11565|11564|11566.7|11565.5|11563.1|11562.1|650
1646317800000|2022-03-03 14:30:00|11565.1|11564.1|11562.5|11561.5|11568|11566.8|11561.6|11560.4|922
1646318100000|2022-03-03 14:35:00|11562.4|11561.4|11563.4|11562.4|11563.5|11562.5|11559.2|11558|750
1646318400000|2022-03-03 14:40:00|11563.6|11562.6|11565.8|11564.3|11566.5|11565.3|11562.9|11561.9|886
1646318700000|2022-03-03 14:45:00|11565.9|11564.2|11568.2|11567.2|11570.6|11569.2|11564.1|11563.1|818
1646319000000|2022-03-03 14:50:00|11568.3|11567.3|11567.1|11566.1|11569.6|11568.2|11566.3|11565.3|772
1646319300000|2022-03-03 14:55:00|11567|11566|11561.6|11558.9|11567|11566|11561.3|11557.7|569
1646319600000|2022-03-03 15:00:00|11561.2|11558.3|11554.9|11553.4|11561.2|11559|11551.7|11550.5|1439
1646319900000|2022-03-03 15:05:00|11554.7|11553.7|11555|11553.2|11555.6|11554.5|11551.9|11550.5|1378
1646320200000|2022-03-03 15:10:00|11554.9|11553.4|11556.8|11555.8|11557.6|11556.4|11554.2|11552.9|1216
1646320500000|2022-03-03 15:15:00|11556.7|11555.7|11558.1|11557.1|11559.6|11558.5|11553.2|11552.2|644
1646320800000|2022-03-03 15:20:00|11558|11557|11556.6|11555.6|11559.9|11558.9|11556.6|11555.6|727
1646321100000|2022-03-03 15:25:00|11556.9|11555.4|11560|11559|11561.2|11560.1|11556.5|11555.4|741
1646321400000|2022-03-03 15:30:00|11560.1|11559.1|11555.3|11554.3|11562.6|11561.6|11553|11552.2|497
1646321700000|2022-03-03 15:35:00|11555.4|11554.4|11556.4|11555.4|11559.5|11558.7|11555.4|11554.4|443
1646322000000|2022-03-03 15:40:00|11556.5|11555.5|11558.3|11557.6|11560.6|11559.7|11556.2|11555.3|455
1646322300000|2022-03-03 15:45:00|11558.5|11557.5|11558.7|11558|11560.5|11559.5|11557.6|11556.4|679
1646322600000|2022-03-03 15:50:00|11558.8|11557.8|11561|11559.4|11561.6|11560.6|11558.3|11557.3|775
1646322900000|2022-03-03 15:55:00|11560.7|11559.7|11564.4|11563.4|11564.8|11563.8|11560.3|11559.3|670
1646323200000|2022-03-03 16:00:00|11564.5|11563.5|11562|11561|11565.5|11564.5|11560.7|11559.7|820
1646323500000|2022-03-03 16:05:00|11562.1|11561.1|11558.4|11557.4|11563|11561.9|11558.3|11557.1|978
1646323800000|2022-03-03 16:10:00|11558.3|11557.3|11560.7|11559.2|11561.9|11560.7|11558.1|11556.8|1019
1646324100000|2022-03-03 16:15:00|11560.3|11559.1|11562.1|11561.1|11562.5|11561.3|11558.6|11557.3|983
1646324400000|2022-03-03 16:20:00|11562|11561|11563|11562|11565.2|11563.8|11561.9|11560.8|701
1646324700000|2022-03-03 16:25:00|11562.8|11561.8|11563.1|11561.5|11564.2|11563.2|11561.2|11560.2|684
1646325000000|2022-03-03 16:30:00|11563.2|11561.6|11561.4|11560.4|11565.2|11563.9|11561.4|11559.8|862
1646325300000|2022-03-03 16:35:00|11561.3|11560.3|11560.3|11559.3|11561.7|11560.6|11558.1|11556.6|1001
1646325600000|2022-03-03 16:40:00|11560.2|11559.2|11562.9|11561.9|11564.5|11563.3|11560.1|11558.7|548
1646325900000|2022-03-03 16:45:00|11562.7|11561.7|11564.2|11563.2|11565.3|11564|11562.7|11561.5|542
1646326200000|2022-03-03 16:50:00|11564.3|11563.3|11565.4|11563.4|11566.6|11565.4|11564.2|11562.9|617
1646326500000|2022-03-03 16:55:00|11565.2|11563.3|11566.7|11565.7|11567.7|11566.4|11564.6|11563.3|824
1646326800000|2022-03-03 17:00:00|11566.8|11565.8|11567.1|11566.1|11567.9|11566.7|11565.2|11564|512
1646327100000|2022-03-03 17:05:00|11567|11566|11566.3|11565.3|11569.3|11568|11566.2|11564.7|456
1646327400000|2022-03-03 17:10:00|11566.7|11564.9|11563.1|11562.1|11566.7|11565.3|11563|11562|427
1646327700000|2022-03-03 17:15:00|11563.2|11562.2|11564.5|11563|11565|11563.7|11560.7|11559.7|486
1646328000000|2022-03-03 17:20:00|11564.3|11563.3|11565.3|11563.6|11566.3|11564.9|11563.9|11562.5|924
1646328300000|2022-03-03 17:25:00|11565.2|11563.7|11562.4|11561.4|11566.5|11565.5|11562.4|11561.1|566
1646328600000|2022-03-03 17:30:00|11562.3|11561.3|11563.1|11562.1|11567.1|11565.7|11560.9|11559.8|1317
1646328900000|2022-03-03 17:35:00|11563.2|11562.2|11562.9|11561.9|11564.5|11563.4|11561.1|11560.1|870
1646329200000|2022-03-03 17:40:00|11562.8|11561.8|11561.9|11560.9|11563.7|11562.5|11561.1|11560.1|588
1646329500000|2022-03-03 17:45:00|11562|11561|11558.1|11557.1|11562|11561|11558|11557|687
1646329800000|2022-03-03 17:50:00|11558.2|11557.2|11557.5|11556.5|11558.9|11557.8|11556.7|11555.4|640
1646330100000|2022-03-03 17:55:00|11557.8|11556.2|11556.8|11555.8|11558.9|11557.6|11556.1|11554.9|682
1646330400000|2022-03-03 18:00:00|11556.9|11555.9|11555|11552.7|11557|11555.9|11553.9|11552.6|740
1646330700000|2022-03-03 18:05:00|11554.4|11553.4|11552.8|11551.8|11555.7|11554.6|11552.8|11551.6|460
1646331000000|2022-03-03 18:10:00|11552.9|11551.9|11551.4|11550.4|11554.4|11553.4|11551.1|11550.1|486
1646331300000|2022-03-03 18:15:00|11551.4|11550.7|11553.5|11552.5|11554.2|11553.2|11551.3|11550.5|288
1646331600000|2022-03-03 18:20:00|11553.4|11552.4|11550.6|11549.6|11554.6|11553.6|11550.5|11549.6|238
1646331900000|2022-03-03 18:25:00|11550.4|11549.7|11550.3|11549.3|11551.6|11550.6|11549|11548.1|363
1646332200000|2022-03-03 18:30:00|11550.2|11549.2|11544.9|11543.9|11550.6|11549.4|11543.7|11542.7|519
1646332500000|2022-03-03 18:35:00|11544.8|11543.8|11547.3|11546.3|11548.1|11547.1|11544.7|11543.7|453
1646332800000|2022-03-03 18:40:00|11547.2|11546.2|11544.5|11543.5|11547.8|11546.5|11544.4|11543.1|590
1646333100000|2022-03-03 18:45:00|11544.6|11543.6|11543.4|11542.4|11546|11544.5|11543.4|11542.1|543
1646333400000|2022-03-03 18:50:00|11543.6|11542.6|11544.7|11543.7|11546.4|11545|11543.3|11542.1|532
1646333700000|2022-03-03 18:55:00|11544.6|11543.6|11544.9|11543.9|11546|11544.6|11544.4|11543.1|497
1646334000000|2022-03-03 19:00:00|11545|11544|11544.6|11543.6|11546.6|11545.4|11544.4|11543.2|604
1646334300000|2022-03-03 19:05:00|11544.4|11543.4|11545.5|11544.5|11546.9|11545.3|11543.7|11542.2|589
1646334600000|2022-03-03 19:10:00|11545.8|11544|11545.8|11544.3|11547.8|11546.5|11544.7|11543.5|331
1646334900000|2022-03-03 19:15:00|11546|11544.1|11544.7|11543.7|11546.1|11544.9|11544.2|11543.2|342
1646335200000|2022-03-03 19:20:00|11544.6|11543.6|11544.6|11543.6|11545.4|11544.1|11543.2|11542.1|504
1646335500000|2022-03-03 19:25:00|11544.5|11543.5|11544.4|11543.4|11544.9|11543.9|11542.7|11541.5|414
1646335800000|2022-03-03 19:30:00|11544.4|11543.4|11546.3|11545.3|11546.8|11545.9|11544.3|11543.4|253
1646336100000|2022-03-03 19:35:00|11546.4|11545.6|11546.8|11545.8|11547.9|11546.9|11546.4|11545.5|241
1646336400000|2022-03-03 19:40:00|11546.7|11545.7|11543.7|11543|11546.7|11545.7|11543.5|11542.5|249
1646336700000|2022-03-03 19:45:00|11543.9|11542.9|11543.3|11542.3|11544.4|11543.5|11542.8|11542|256
1646337000000|2022-03-03 19:50:00|11543.4|11542.4|11544.8|11544.1|11545.1|11544.4|11542.4|11541.7|262
1646337300000|2022-03-03 19:55:00|11545|11544|11542.8|11541.8|11545.2|11544.4|11542.5|11541.7|271
1646337600000|2022-03-03 20:00:00|11542.9|11541.9|11539.2|11538.2|11542.9|11541.9|11538.8|11537.8|565
1646337900000|2022-03-03 20:05:00|11539.1|11538.1|11540|11539|11540.6|11539.5|11538.8|11537.8|439
1646338200000|2022-03-03 20:10:00|11540.1|11539.1|11543.3|11542.3|11543.5|11542.5|11539.8|11538.8|324
1646338500000|2022-03-03 20:15:00|11543.3|11542.3|11542|11541|11543.7|11542.7|11541.5|11540.6|241
1646338800000|2022-03-03 20:20:00|11541.8|11541.1|11544.1|11543.1|11544.2|11543.4|11541|11540|273
1646339100000|2022-03-03 20:25:00|11544|11543|11545.4|11544.7|11545.5|11544.7|11543.5|11542.7|235
1646339400000|2022-03-03 20:30:00|11545.3|11544.6|11543.7|11543|11545.3|11544.6|11543.6|11542.8|222
1646339700000|2022-03-03 20:35:00|11543.8|11543.1|11543.6|11542.6|11543.9|11543.1|11542.2|11541.4|212
1646340000000|2022-03-03 20:40:00|11543.5|11542.5|11544.2|11543.2|11544.2|11543.2|11542.6|11541.7|187
1646340300000|2022-03-03 20:45:00|11544|11543|11545.4|11544.4|11546.5|11545.2|11543.2|11542|521
1646340600000|2022-03-03 20:50:00|11545.5|11544.5|11544.2|11543.2|11545.7|11544.5|11543.8|11542.6|569
1646340900000|2022-03-03 20:55:00|11544.3|11543.3|11544.5|11543.5|11545.9|11544.9|11543.2|11542.1|599
1646341200000|2022-03-03 21:00:00|11544.7|11543.7|11543.8|11542.8|11546|11545|11543.7|11542.7|346
1646341500000|2022-03-03 21:05:00|11543.9|11542.9|11544.8|11543.8|11545.2|11544|11543.5|11542.1|401
1646341800000|2022-03-03 21:10:00|11544.9|11543.9|11544.4|11543.4|11545.9|11544.7|11544.1|11542.8|367
1646342100000|2022-03-03 21:15:00|11544.5|11543.5|11544.7|11543.7|11545.3|11544.2|11544.2|11542.8|366
1646342400000|2022-03-03 21:20:00|11544.5|11543.5|11545.3|11544.3|11546.5|11545.2|11544.4|11543.4|283
1646342700000|2022-03-03 21:25:00|11545.5|11544.5|11544.8|11543.8|11545.9|11544.6|11544.3|11543|307
1646343000000|2022-03-03 21:30:00|11544.4|11543.4|11545.3|11544.3|11545.6|11544.6|11544.2|11543.2|283
1646343300000|2022-03-03 21:35:00|11545.2|11544.2|11545.4|11544.4|11545.7|11544.7|11544.2|11543.2|211
1646343600000|2022-03-03 21:40:00|11545.5|11544.5|11546.5|11545.5|11546.9|11545.9|11545.4|11544.4|133
1646343900000|2022-03-03 21:45:00|11546.4|11545.4|11545.5|11544.5|11547.1|11545.8|11544.6|11543.4|461
1646344200000|2022-03-03 21:50:00|11545.8|11544.3|11546.5|11544.8|11546.8|11545.2|11545.3|11544.2|623
1646344500000|2022-03-03 21:55:00|11546.7|11544.6|11547.5|11545.8|11548.1|11546.8|11545.8|11543.5|313
1646344800000|2022-03-03 22:00:00|11547.8|11545.3|11548|11545.2|11548.2|11546|11547.7|11545.2|13
1646345100000|2022-03-03 22:05:00|11548.3|11545.1|11547.8|11546.3|11548.6|11546.7|11547.6|11545.1|688
1646345400000|2022-03-03 22:10:00|11548.1|11546.2|11547.7|11546.7|11548.8|11546.9|11547.5|11545.6|1019
1646345700000|2022-03-03 22:15:00|11547.6|11546.6|11547.6|11546.6|11548.6|11546.9|11547.6|11545.6|845
1646346000000|2022-03-03 22:20:00|11548|11546.4|11547.8|11545.7|11548.8|11547|11547.3|11545.1|1026
1646346300000|2022-03-03 22:25:00|11548.3|11545.6|11548.4|11545.5|11548.8|11546.2|11547|11545|1026
1646346600000|2022-03-03 22:30:00|11548.2|11545.4|11547.9|11545.8|11548.6|11546.1|11547|11544.2|1043
1646346900000|2022-03-03 22:35:00|11548.2|11545.6|11548.3|11545.9|11548.6|11546.2|11547.5|11545.3|1069
1646347200000|2022-03-03 22:40:00|11547.9|11546.1|11548.1|11546|11548.6|11546.3|11547.1|11544.8|1062
1646347500000|2022-03-03 22:45:00|11548.2|11545.3|11547.9|11545.5|11548.8|11546.2|11547.6|11544.8|1589
1646347800000|2022-03-03 22:50:00|11547.8|11545.4|11548.4|11545.3|11549.2|11545.9|11547|11544.2|1520
1646348100000|2022-03-03 22:55:00|11548.5|11545.2|11547.9|11545.3|11548.9|11546.3|11547.7|11544.8|1449
1646348400000|2022-03-03 23:00:00|11548|11545.2|11548.2|11546.5|11548.5|11547.1|11546.9|11544.9|649
1646348700000|2022-03-03 23:05:00|11548.1|11546.6|11549.2|11547.6|11549.5|11548.4|11547.6|11546.3|326
1646349000000|2022-03-03 23:10:00|11548.9|11547.9|11548.9|11547.9|11549.8|11548.5|11548.3|11547.2|202
1646349300000|2022-03-03 23:15:00|11549|11548|11549.6|11548.6|11550|11549|11548.9|11548|239
1646349600000|2022-03-03 23:20:00|11549.7|11548.7|11550.1|11549.1|11550.5|11549.5|11549.2|11548.2|132
1646349900000|2022-03-03 23:25:00|11550.2|11549.2|11549.6|11548.6|11550.2|11549.2|11549.1|11548.3|168
1646350200000|2022-03-03 23:30:00|11549.6|11548.6|11547.8|11546.8|11549.7|11548.7|11547.6|11546.6|309
1646350500000|2022-03-03 23:35:00|11547.7|11546.7|11549.1|11548.1|11549.3|11548.3|11547|11546|237
1646350800000|2022-03-03 23:40:00|11549.2|11548.2|11547.9|11546.9|11549.6|11548.6|11547.6|11546.7|273
1646351100000|2022-03-03 23:45:00|11547.9|11546.9|11548.4|11547.4|11548.5|11547.5|11546.9|11546|214
1646351400000|2022-03-03 23:50:00|11548.5|11547.5|11548.7|11547.7|11550.6|11549.6|11548.3|11547.3|195
1646351700000|2022-03-03 23:55:00|11548.8|11547.8|11548.5|11547.8|11549.3|11548.4|11548.2|11547.4|163
1646352000000|2022-03-04 00:00:00|11549.3|11548.3|11544.7|11543.7|11549.5|11548.5|11544.7|11543.7|333
1646352300000|2022-03-04 00:05:00|11544.8|11543.8|11540.7|11540|11546.7|11545.7|11539.4|11538.4|494
1646352600000|2022-03-04 00:10:00|11540.6|11539.9|11539.7|11538.7|11540.9|11539.9|11535.3|11534.3|721
1646352900000|2022-03-04 00:15:00|11539.7|11538.7|11540.1|11539.1|11540.7|11539.7|11536|11535|996
1646353200000|2022-03-04 00:20:00|11540|11539|11537.1|11536.1|11540.8|11539.8|11533.2|11532.2|1006
1646353500000|2022-03-04 00:25:00|11537.2|11536.2|11535.9|11534.9|11537.3|11536.2|11534.7|11533.7|1024
1646353800000|2022-03-04 00:30:00|11535.8|11534.8|11531.4|11530.4|11537.4|11536.4|11529.8|11528.8|945
1646354100000|2022-03-04 00:35:00|11531.3|11530.3|11534.2|11533.2|11535|11534|11530.7|11529.7|957
1646354400000|2022-03-04 00:40:00|11534.3|11533.3|11529.9|11528.9|11537.3|11536.3|11526.2|11524.7|1160
1646354700000|2022-03-04 00:45:00|11530.2|11529.2|11534.4|11533.4|11534.8|11533.8|11527.3|11526.3|1096
1646355000000|2022-03-04 00:50:00|11534.7|11533.7|11538.7|11537.7|11539.9|11538.6|11534.7|11533.7|1080
1646355300000|2022-03-04 00:55:00|11539.9|11538|11541.7|11540.7|11541.8|11540.8|11535.3|11534.3|955
1646355600000|2022-03-04 01:00:00|11541.6|11540.6|11544|11543|11546.9|11545.9|11539.4|11538.4|1088
1646355900000|2022-03-04 01:05:00|11543.9|11542.9|11538.5|11537.5|11545.4|11544.4|11535.3|11534.3|1132
1646356200000|2022-03-04 01:10:00|11538.6|11537.6|11538.8|11537.8|11542.1|11541.1|11536.9|11535.9|1110
1646356500000|2022-03-04 01:15:00|11538.6|11537.6|11539.2|11538.2|11540.9|11539.9|11536.9|11535.9|660
1646356800000|2022-03-04 01:20:00|11539|11538|11542.1|11541.4|11543.8|11542.8|11537.9|11537.1|692
1646357100000|2022-03-04 01:25:00|11542.2|11541.1|11541.4|11540.4|11542.7|11541.9|11538.5|11537.5|575
1646357400000|2022-03-04 01:30:00|11541.5|11540.5|11540.2|11539.2|11541.7|11540.7|11538|11537|475
1646357700000|2022-03-04 01:35:00|11540.1|11539.1|11537.6|11536.6|11540.3|11539.3|11535.4|11534.4|571
1646358000000|2022-03-04 01:40:00|11537.5|11536.5|11540.3|11539.3|11540.3|11539.3|11537.1|11536.1|480
1646358300000|2022-03-04 01:45:00|11540.3|11539.3|11545.6|11544.6|11545.7|11544.7|11540|11539|834
1646358600000|2022-03-04 01:50:00|11545.5|11544.5|11552.9|11551.9|11556.6|11555.2|11545|11544|1260
1646358900000|2022-03-04 01:55:00|11553|11552|11547.5|11546.5|11553.6|11552.6|11546.2|11545.2|940
1646359200000|2022-03-04 02:00:00|11547.6|11546.6|11545.2|11544.2|11547.9|11546.9|11542.5|11541.5|683
1646359500000|2022-03-04 02:05:00|11545.1|11544.1|11546.6|11545.6|11546.9|11545.9|11543.8|11542.8|485
1646359800000|2022-03-04 02:10:00|11546.7|11545.7|11544.6|11543.6|11547.6|11546.6|11544.6|11543.6|405
1646360100000|2022-03-04 02:15:00|11544.5|11543.5|11541.4|11540.4|11545.7|11544.7|11540.4|11539.5|439
1646360400000|2022-03-04 02:20:00|11541.5|11540.7|11543.8|11542.8|11543.9|11542.9|11540.6|11539.6|487
1646360700000|2022-03-04 02:25:00|11543.9|11542.9|11541.3|11540.3|11544.6|11543.7|11541|11540.1|452
1646361000000|2022-03-04 02:30:00|11541.4|11540.4|11542.6|11541.6|11543.6|11542.7|11541.3|11540.3|422
1646361300000|2022-03-04 02:35:00|11542.5|11541.5|11544.7|11544|11548.8|11547.8|11542.2|11541.3|480
1646361600000|2022-03-04 02:40:00|11544.9|11543.9|11542.9|11541.9|11546|11545|11542.2|11541.3|365
1646361900000|2022-03-04 02:45:00|11543|11542|11535.7|11534.7|11543.4|11542.6|11532.7|11531.7|511
1646362200000|2022-03-04 02:50:00|11535.8|11534.8|11536.9|11535.9|11538.5|11537.7|11534.8|11533.9|611
1646362500000|2022-03-04 02:55:00|11536.8|11535.8|11537.7|11536.7|11538.3|11537.6|11534.2|11533.4|543
1646362800000|2022-03-04 03:00:00|11537.6|11536.6|11539.1|11538.1|11540.2|11539.2|11536.9|11536.1|385
1646363100000|2022-03-04 03:05:00|11538.7|11538|11540.1|11539.1|11540.2|11539.4|11537.7|11536.8|401
1646363400000|2022-03-04 03:10:00|11540|11539.3|11539.1|11538.1|11540.4|11539.4|11537.9|11536.9|316
1646363700000|2022-03-04 03:15:00|11539.2|11538.2|11536.9|11535.9|11539.2|11538.2|11535.6|11534.6|354
1646364000000|2022-03-04 03:20:00|11537|11536|11535.3|11534.3|11537.2|11536.2|11533.9|11532.9|331
1646364300000|2022-03-04 03:25:00|11535.4|11534.4|11536.2|11535.2|11537.1|11536.3|11534.3|11533.3|439
1646364600000|2022-03-04 03:30:00|11536.3|11535.3|11537.1|11536.1|11538.1|11537.1|11535.1|11534.3|377
1646364900000|2022-03-04 03:35:00|11537|11536|11533.6|11532.6|11537.3|11536.5|11533.4|11532.4|341
1646365200000|2022-03-04 03:40:00|11533.5|11532.5|11534.9|11533.9|11536.1|11535.1|11533.3|11532.4|402
1646365500000|2022-03-04 03:45:00|11534.8|11533.8|11533.9|11532.9|11535.3|11534.3|11532.3|11531.6|407
1646365800000|2022-03-04 03:50:00|11534|11533|11536.3|11535.6|11537.2|11536.2|11533.2|11532.4|430
1646366100000|2022-03-04 03:55:00|11536.4|11535.7|11536.1|11535.1|11537.5|11536.7|11535|11534|471
1646366400000|2022-03-04 04:00:00|11536.2|11535.2|11536.5|11535.8|11537.5|11536.8|11535.7|11535|365
1646366700000|2022-03-04 04:05:00|11536.6|11535.9|11537.2|11536.5|11538.5|11537.7|11535.1|11534.2|479
1646367000000|2022-03-04 04:10:00|11537.5|11536.4|11537.4|11536.7|11539.2|11538.2|11536.8|11535.9|275
1646367300000|2022-03-04 04:15:00|11537.5|11536.8|11538.7|11537.7|11539.7|11538.9|11537.5|11536.7|300
1646367600000|2022-03-04 04:20:00|11538.3|11537.6|11538.3|11537.3|11539.4|11538.5|11537.8|11537|315
1646367900000|2022-03-04 04:25:00|11538.1|11537.4|11540.8|11539.8|11541.6|11540.9|11538.1|11537.2|253
1646368200000|2022-03-04 04:30:00|11540.9|11539.9|11542.5|11541.8|11542.8|11542|11539.4|11538.4|301
1646368500000|2022-03-04 04:35:00|11542.4|11541.4|11544.8|11543.8|11545.1|11544.3|11542.2|11541.3|220
1646368800000|2022-03-04 04:40:00|11544.7|11543.7|11541.8|11540.8|11545|11544.1|11541.4|11540.7|304
1646369100000|2022-03-04 04:45:00|11541.9|11540.9|11543|11542|11543.1|11542.1|11540|11539.2|303
1646369400000|2022-03-04 04:50:00|11542.8|11541.8|11542.7|11542|11543.9|11542.9|11542.4|11541.5|222
1646369700000|2022-03-04 04:55:00|11542.9|11541.9|11544.3|11543.6|11544.9|11544.1|11542.6|11541.7|194
1646370000000|2022-03-04 05:00:00|11544.6|11543.9|11543.9|11542.9|11545.4|11544.6|11541.4|11540.4|293
1646370300000|2022-03-04 05:05:00|11543.8|11542.8|11545.9|11545.2|11547|11546|11543.8|11542.8|249
1646370600000|2022-03-04 05:10:00|11546|11545.3|11546.9|11545.9|11547.7|11546.8|11544.9|11544.1|313
1646370900000|2022-03-04 05:15:00|11547|11546|11544.9|11543.9|11547.1|11546.2|11544.2|11543.5|231
1646371200000|2022-03-04 05:20:00|11544.8|11543.8|11543.6|11542.6|11545.3|11544.3|11542.7|11541.9|335
1646371500000|2022-03-04 05:25:00|11543.5|11542.5|11542.3|11541.3|11544.8|11543.9|11541.8|11541|248
1646371800000|2022-03-04 05:30:00|11542.8|11542.1|11544.7|11544|11545.2|11544.4|11542.8|11542|246
1646372100000|2022-03-04 05:35:00|11544.8|11544.1|11544.2|11543.5|11545.2|11544.3|11544|11543.2|210
1646372400000|2022-03-04 05:40:00|11544.3|11543.6|11548.2|11547.2|11550.1|11549.3|11544.2|11543.3|385
1646372700000|2022-03-04 05:45:00|11548.3|11547.3|11548.2|11547.2|11548.7|11547.8|11545.5|11544.7|309
1646373000000|2022-03-04 05:50:00|11548.3|11547.3|11546.1|11545.4|11548.4|11547.5|11545.9|11545.2|195
1646373300000|2022-03-04 05:55:00|11546.3|11545.3|11545.2|11544.5|11547.4|11546.7|11545.2|11544.5|327
1646373600000|2022-03-04 06:00:00|11544.7|11544|11547.7|11546.7|11548.6|11547.7|11544.2|11543.4|300
1646373900000|2022-03-04 06:05:00|11547.5|11546.8|11548.7|11548|11549.3|11548.3|11546.8|11545.9|363
1646374200000|2022-03-04 06:10:00|11548.6|11547.9|11552.2|11551.2|11552.4|11551.4|11548.5|11547.5|311
1646374500000|2022-03-04 06:15:00|11552.3|11551.3|11550.2|11549.5|11552.3|11551.3|11549.4|11548.6|201
1646374800000|2022-03-04 06:20:00|11550.3|11549.6|11547.3|11546.6|11550.5|11549.6|11547.3|11546.6|174
1646375100000|2022-03-04 06:25:00|11547.4|11546.4|11552|11551|11553.3|11552.6|11547.3|11546.4|304
1646375400000|2022-03-04 06:30:00|11551.8|11551.1|11550.3|11549.3|11553|11552.2|11549.4|11548.6|277
1646375700000|2022-03-04 06:35:00|11550.4|11549.4|11549.9|11549.2|11551.9|11550.9|11549.7|11548.8|284
1646376000000|2022-03-04 06:40:00|11549.8|11548.8|11550.2|11549.2|11551.5|11550.5|11549.4|11548.5|310
1646376300000|2022-03-04 06:45:00|11550.3|11549.3|11548.6|11547.9|11550.7|11549.8|11547.6|11546.6|227
1646376600000|2022-03-04 06:50:00|11548.7|11548|11550.5|11549.5|11550.5|11549.7|11547.9|11547.1|200
1646376900000|2022-03-04 06:55:00|11550.4|11549.4|11549.6|11548.6|11552.4|11551.5|11549.2|11548.3|279
1646377200000|2022-03-04 07:00:00|11549.9|11548.9|11547.4|11546.4|11551.1|11550.2|11547.2|11546.3|421
1646377500000|2022-03-04 07:05:00|11547.3|11546.3|11552.2|11551.2|11552.3|11551.4|11546.4|11545.7|370
1646377800000|2022-03-04 07:10:00|11552|11551|11553.1|11552.1|11554|11553.1|11550.9|11550|397
1646378100000|2022-03-04 07:15:00|11553|11552.3|11550.1|11549.1|11553.4|11552.5|11549.4|11548.5|365
1646378400000|2022-03-04 07:20:00|11550.2|11549.2|11551|11550|11551.7|11550.7|11549|11548.1|358
1646378700000|2022-03-04 07:25:00|11550.8|11549.8|11551.4|11550.4|11551.7|11550.7|11550.1|11549.1|374
1646379000000|2022-03-04 07:30:00|11551.3|11550.3|11550.3|11549.6|11552.9|11552.2|11549.9|11549.1|340
1646379300000|2022-03-04 07:35:00|11550.2|11549.5|11549.1|11548.1|11551.1|11550.1|11548.8|11547.9|316
1646379600000|2022-03-04 07:40:00|11549.2|11548.2|11546.9|11545.9|11549.2|11548.2|11546.1|11545.2|282
1646379900000|2022-03-04 07:45:00|11546.8|11545.8|11547|11546.3|11547.2|11546.4|11545.2|11544.4|382
1646380200000|2022-03-04 07:50:00|11546.9|11546.2|11546.9|11545.9|11548.4|11547.5|11546.2|11545.2|367
1646380500000|2022-03-04 07:55:00|11546.8|11545.8|11545.8|11544.8|11546.9|11545.9|11542.8|11541.8|444
1646380800000|2022-03-04 08:00:00|11545.7|11544.7|11541.1|11540.1|11546.4|11545.4|11541.1|11540.1|518
1646381100000|2022-03-04 08:05:00|11541|11540|11543.5|11542.8|11543.8|11543|11540.4|11539.5|523
1646381400000|2022-03-04 08:10:00|11543.7|11543|11543.4|11542.7|11545.5|11544.6|11542.6|11541.7|563
1646381700000|2022-03-04 08:15:00|11543.5|11542.5|11544.8|11544.1|11546.1|11545.3|11542.4|11541.5|449
1646382000000|2022-03-04 08:20:00|11544.9|11544.2|11545|11544.3|11545.9|11545.1|11544.2|11543.2|452
1646382300000|2022-03-04 08:25:00|11545.1|11544.4|11547.5|11546.5|11547.9|11547|11544.2|11543.4|401
1646382600000|2022-03-04 08:30:00|11547.4|11546.4|11544.8|11543.8|11547.5|11546.5|11543.6|11542.9|389
1646382900000|2022-03-04 08:35:00|11544.7|11543.7|11542.5|11541.5|11545.4|11544.7|11540.9|11540|447
1646383200000|2022-03-04 08:40:00|11542.6|11541.9|11543.8|11542.8|11544.5|11543.7|11541.6|11540.8|431
1646383500000|2022-03-04 08:45:00|11543.9|11542.9|11542.5|11541.5|11545.6|11544.8|11541|11540|441
1646383800000|2022-03-04 08:50:00|11542.8|11541.8|11539.1|11538.4|11542.8|11541.8|11536.1|11535.3|436
1646384100000|2022-03-04 08:55:00|11539.2|11538.5|11539.9|11538.9|11540.6|11539.6|11536.9|11536.1|418
1646384400000|2022-03-04 09:00:00|11540|11539.3|11539.9|11538.9|11541.5|11540.5|11538.2|11537.5|482
1646384700000|2022-03-04 09:05:00|11540|11539.3|11536.5|11535.5|11540.7|11539.7|11534|11533.1|562
1646385000000|2022-03-04 09:10:00|11536.7|11536|11537|11536.3|11538.3|11537.4|11535.7|11534.7|468
1646385300000|2022-03-04 09:15:00|11537.2|11536.2|11535|11534|11537.6|11536.7|11534.7|11533.9|501
1646385600000|2022-03-04 09:20:00|11534.8|11534.1|11534.9|11534.2|11535.2|11534.5|11532.7|11531.8|463
1646385900000|2022-03-04 09:25:00|11534.8|11534.1|11537.5|11536.5|11538.7|11537.9|11533.3|11532.6|447
1646386200000|2022-03-04 09:30:00|11537.6|11536.6|11539|11538|11540|11539.1|11536.8|11535.8|404
1646386500000|2022-03-04 09:35:00|11539.1|11538.1|11537.8|11537.1|11539.1|11538.2|11537.4|11536.7|399
1646386800000|2022-03-04 09:40:00|11537.7|11537|11539.1|11538.1|11539.1|11538.2|11536.2|11535.3|454
1646387100000|2022-03-04 09:45:00|11538.7|11538|11539.9|11538.9|11541.4|11540.6|11538.2|11537.5|398
1646387400000|2022-03-04 09:50:00|11539.8|11538.8|11541.7|11540.7|11542.3|11541.5|11539.1|11538.3|444
1646387700000|2022-03-04 09:55:00|11541.8|11541|11542.1|11541.1|11542.7|11541.8|11541.2|11540.2|392
1646388000000|2022-03-04 10:00:00|11542|11541.3|11542.7|11541.7|11543.9|11543.1|11540.8|11539.9|457
1646388300000|2022-03-04 10:05:00|11542.6|11541.6|11545.7|11545|11546|11545.1|11542.3|11541.4|448
1646388600000|2022-03-04 10:10:00|11545.8|11544.8|11545.5|11544.5|11546.7|11545.7|11543.9|11543.1|483
1646388900000|2022-03-04 10:15:00|11545.6|11544.6|11543.6|11542.6|11545.7|11544.8|11543|11542.1|467
1646389200000|2022-03-04 10:20:00|11543.1|11542.4|11542.7|11541.7|11543.5|11542.6|11542.1|11541.2|458
1646389500000|2022-03-04 10:25:00|11542.6|11541.6|11541|11540|11542.7|11541.9|11540.1|11539.1|416
1646389800000|2022-03-04 10:30:00|11540.9|11539.9|11539.5|11538.5|11541|11540|11538.2|11537.3|255
1646390100000|2022-03-04 10:35:00|11539.6|11538.6|11538.3|11537.3|11540.3|11539.5|11538.3|11537.3|290
1646390400000|2022-03-04 10:40:00|11538.2|11537.2|11539.4|11538.4|11540.2|11539.4|11536.2|11535.3|373
1646390700000|2022-03-04 10:45:00|11539.3|11538.3|11540.5|11539.5|11540.7|11539.8|11538.2|11537.4|408
1646391000000|2022-03-04 10:50:00|11540.4|11539.4|11538.4|11537.4|11540.6|11539.7|11537.6|11536.7|303
1646391300000|2022-03-04 10:55:00|11538.6|11537.6|11535|11534|11539|11538|11534.7|11533.8|467
1646391600000|2022-03-04 11:00:00|11534.9|11533.9|11536.2|11535.2|11536.4|11535.5|11534.9|11533.9|444
1646391900000|2022-03-04 11:05:00|11536.3|11535.3|11534.1|11533.1|11538.5|11537.5|11532.8|11532.1|437
1646392200000|2022-03-04 11:10:00|11534|11533|11534.4|11533.4|11535.2|11534.2|11531.2|11530.4|500
1646392500000|2022-03-04 11:15:00|11534.3|11533.3|11537.2|11536.2|11537.2|11536.2|11533.7|11532.7|516
1646392800000|2022-03-04 11:20:00|11537.1|11536.1|11538.2|11537.5|11538.6|11537.7|11534.4|11533.5|398
1646393100000|2022-03-04 11:25:00|11538.3|11537.6|11540.5|11539.5|11540.6|11539.8|11537.7|11536.7|342
1646393400000|2022-03-04 11:30:00|11540.6|11539.6|11537.7|11536.7|11540.6|11539.6|11537.6|11536.6|321
1646393700000|2022-03-04 11:35:00|11537.6|11536.6|11536.6|11535.6|11538.4|11537.5|11536.5|11535.6|336
1646394000000|2022-03-04 11:40:00|11536.4|11535.7|11539.7|11538.7|11539.9|11539|11536.3|11535.5|371
1646394300000|2022-03-04 11:45:00|11539.6|11538.6|11540.5|11539.5|11541.1|11540.3|11539|11538.2|326
1646394600000|2022-03-04 11:50:00|11540.2|11539.8|11536.7|11535.7|11540.6|11539.8|11535.6|11534.6|371
1646394900000|2022-03-04 11:55:00|11536.6|11535.9|11538.6|11537.6|11538.7|11537.8|11535.7|11534.9|446
1646395200000|2022-03-04 12:00:00|11538.5|11537.5|11537.2|11536.2|11538.7|11537.8|11535.5|11534.5|423
1646395500000|2022-03-04 12:05:00|11537.6|11536.9|11537.5|11536.5|11537.9|11536.9|11534.1|11533.1|437
1646395800000|2022-03-04 12:10:00|11537.4|11536.4|11536.6|11535.9|11537.6|11536.8|11535.1|11534.1|343
1646396100000|2022-03-04 12:15:00|11536.5|11535.8|11537.9|11536.9|11538.6|11537.7|11536.5|11535.6|322
1646396400000|2022-03-04 12:20:00|11537.8|11537.1|11537|11536.3|11538.9|11537.9|11536.1|11535.3|376
1646396700000|2022-03-04 12:25:00|11536.9|11536.2|11537.9|11536.9|11538.5|11537.8|11536.7|11535.9|299
1646397000000|2022-03-04 12:30:00|11538|11537|11539.9|11539.2|11540|11539.2|11537.4|11536.6|281
1646397300000|2022-03-04 12:35:00|11539.8|11539.1|11542.7|11541.7|11543.2|11542.2|11539.8|11539.1|372
1646397600000|2022-03-04 12:40:00|11542.6|11541.6|11543.4|11542.7|11544|11543.1|11541.1|11540.2|338
1646397900000|2022-03-04 12:45:00|11543.3|11542.4|11543.8|11543.1|11544.1|11543.3|11542.5|11541.5|396
1646398200000|2022-03-04 12:50:00|11544|11543.3|11543.6|11542.6|11544.3|11543.5|11542.6|11541.8|390
1646398500000|2022-03-04 12:55:00|11543.7|11542.7|11543.8|11542.8|11545.1|11544.2|11543.5|11542.5|499
1646398800000|2022-03-04 13:00:00|11543.7|11542.7|11542.4|11541.4|11543.7|11542.7|11539.8|11538.8|415
1646399100000|2022-03-04 13:05:00|11542.5|11541.5|11544.9|11543.9|11545.6|11544.6|11542.5|11541.5|289
1646399400000|2022-03-04 13:10:00|11544.8|11543.8|11545.4|11544.7|11547|11546.2|11543.7|11542.8|418
1646399700000|2022-03-04 13:15:00|11545.3|11544.6|11544.9|11543.9|11545.4|11544.7|11540.8|11539.9|454
1646400000000|2022-03-04 13:20:00|11544.5|11543.5|11543.5|11542.5|11545.8|11544.9|11542.6|11541.7|417
1646400300000|2022-03-04 13:25:00|11543.3|11542.3|11544|11538|11544.7|11543.2|11538.8|11537|622
1646400600000|2022-03-04 13:30:00|11543.2|11537.2|11533.7|11532.7|11548.9|11543.3|11531|11530|1329
1646400900000|2022-03-04 13:35:00|11533.8|11532.8|11542.1|11541.1|11546|11545.2|11533.6|11532.6|1290
1646401200000|2022-03-04 13:40:00|11542.3|11541.3|11543.8|11542.8|11545.7|11544.9|11541.1|11540.3|1100
1646401500000|2022-03-04 13:45:00|11543.5|11542.5|11541.8|11540.8|11543.9|11542.9|11538.3|11537.4|995
1646401800000|2022-03-04 13:50:00|11541.7|11540.7|11541.9|11540.9|11543.3|11542.5|11538.4|11537.4|1062
1646402100000|2022-03-04 13:55:00|11541.8|11540.8|11542.6|11541.6|11546.1|11545.1|11539.9|11539.1|820
1646402400000|2022-03-04 14:00:00|11542.5|11541.5|11539.4|11538.7|11542.6|11541.7|11539|11538.1|780
1646402700000|2022-03-04 14:05:00|11539.6|11538.6|11539.4|11538.4|11542|11541.1|11539.3|11538.3|645
1646403000000|2022-03-04 14:10:00|11539.5|11538.5|11537.3|11536.3|11539.5|11538.5|11534.1|11533.4|662
1646403300000|2022-03-04 14:15:00|11537.6|11536.6|11535.2|11534.2|11538|11537|11533.3|11532.3|696
1646403600000|2022-03-04 14:20:00|11535.1|11534.1|11539.3|11538.3|11540.6|11539.6|11535|11534|618
1646403900000|2022-03-04 14:25:00|11539.2|11538.2|11540.7|11539.7|11542.6|11541.8|11538.6|11537.6|610
1646404200000|2022-03-04 14:30:00|11540.6|11539.6|11530.3|11529.3|11541.2|11540.2|11529.9|11528.9|647
1646404500000|2022-03-04 14:35:00|11530.6|11529.6|11530.7|11529.7|11533.7|11532.7|11529.4|11528.7|680
1646404800000|2022-03-04 14:40:00|11530.5|11529.8|11527.3|11526.3|11532.5|11531.5|11525.6|11524.7|646
1646405100000|2022-03-04 14:45:00|11527.2|11526.5|11528.1|11527.1|11531.4|11530.4|11526.4|11525.6|638
1646405400000|2022-03-04 14:50:00|11527.8|11526.8|11526.2|11525.2|11528.5|11527.5|11524.1|11523.1|522
1646405700000|2022-03-04 14:55:00|11525.7|11524.7|11517.9|11517.2|11525.7|11524.7|11516.8|11516.1|690
1646406000000|2022-03-04 15:00:00|11517.3|11516.6|11516.7|11516|11520|11519.2|11515.6|11514.6|615
1646406300000|2022-03-04 15:05:00|11516.8|11515.8|11505.3|11504.3|11518.3|11517.4|11503.9|11502.9|558
1646406600000|2022-03-04 15:10:00|11505.1|11504.1|11502.6|11501.6|11505.7|11504.7|11499.9|11498.9|646
1646406900000|2022-03-04 15:15:00|11502.8|11501.8|11506|11505.3|11507.6|11506.6|11501.5|11500.5|599
1646407200000|2022-03-04 15:20:00|11506.1|11505.1|11506.8|11505.8|11507.1|11506.1|11503.7|11502.8|480
1646407500000|2022-03-04 15:25:00|11506.3|11505.3|11495.3|11494.3|11506.8|11505.8|11494.6|11493.6|594
1646407800000|2022-03-04 15:30:00|11495.5|11494.5|11492.6|11491.6|11496.1|11495.1|11491.7|11490.7|532
1646408100000|2022-03-04 15:35:00|11492.3|11491.5|11496.1|11495.4|11496.6|11495.9|11491.9|11491.2|444
1646408400000|2022-03-04 15:40:00|11496.4|11495.7|11495.2|11494.2|11496.6|11495.8|11492.6|11491.9|431
1646408700000|2022-03-04 15:45:00|11495.3|11494.3|11490.7|11489.7|11495.5|11494.6|11489.4|11488.4|550
1646409000000|2022-03-04 15:50:00|11490.8|11489.8|11484.8|11483.8|11490.8|11489.8|11483.6|11482.9|563
1646409300000|2022-03-04 15:55:00|11484.7|11483.7|11482.9|11481.9|11485.5|11484.5|11480.1|11479.4|497
1646409600000|2022-03-04 16:00:00|11483|11482|11486.1|11485.1|11487.4|11486.4|11481.2|11480.3|482
1646409900000|2022-03-04 16:05:00|11485.9|11485.2|11481.5|11480.5|11487|11486|11479.6|11478.8|414
1646410200000|2022-03-04 16:10:00|11481.4|11480.4|11480.7|11480|11482.3|11481.5|11477.1|11476.2|426
1646410500000|2022-03-04 16:15:00|11480.6|11479.6|11482.5|11481.5|11484|11483|11479.3|11478.5|444
1646410800000|2022-03-04 16:20:00|11482.4|11481.4|11481.6|11480.6|11482.7|11481.7|11478.8|11478|395
1646411100000|2022-03-04 16:25:00|11481.5|11480.5|11472.1|11471.1|11481.5|11480.5|11470.1|11469.1|687
1646411400000|2022-03-04 16:30:00|11471.8|11470.8|11473.7|11472.7|11477|11476|11471.7|11470.7|445
1646411700000|2022-03-04 16:35:00|11473.8|11472.8|11472.6|11471.9|11473.8|11473|11470.5|11469.5|445
1646412000000|2022-03-04 16:40:00|11472.5|11471.8|11474.3|11473.6|11474.9|11474.1|11470.8|11469.9|486
1646412300000|2022-03-04 16:45:00|11474.5|11473.5|11473.6|11472.9|11475.4|11474.6|11472.9|11472|559
1646412600000|2022-03-04 16:50:00|11473.7|11472.7|11469.3|11468.3|11473.9|11473.1|11468.5|11467.8|551
1646412900000|2022-03-04 16:55:00|11469.2|11468.2|11465.9|11464.9|11471.2|11470.2|11465.4|11464.6|444
1646413200000|2022-03-04 17:00:00|11466.4|11465.4|11467.8|11466.8|11469.4|11468.5|11465.5|11464.6|415
1646413500000|2022-03-04 17:05:00|11467.7|11466.7|11470.5|11469.5|11470.9|11470|11466.6|11465.7|381
1646413800000|2022-03-04 17:10:00|11470.7|11469.7|11476.5|11475.5|11476.6|11475.6|11470.3|11469.5|320
1646414100000|2022-03-04 17:15:00|11476.3|11475.3|11486.3|11485.3|11489.3|11488|11475.8|11474.8|737
1646414400000|2022-03-04 17:20:00|11486.4|11485.4|11484.3|11483.3|11486.5|11485.5|11481.2|11480.2|724
1646414700000|2022-03-04 17:25:00|11484.1|11483.1|11488.6|11487.1|11490.3|11488.9|11484.1|11483.1|547
1646415000000|2022-03-04 17:30:00|11488.3|11487.3|11484.4|11483.4|11488.4|11487.4|11482.8|11481.9|313
1646415300000|2022-03-04 17:35:00|11484.6|11483.6|11478.7|11477.7|11485.3|11484.3|11478.5|11477.6|332
1646415600000|2022-03-04 17:40:00|11478.6|11477.9|11480.9|11479.9|11482.2|11481.2|11477.9|11476.9|276
1646415900000|2022-03-04 17:45:00|11481|11480|11481.5|11480.5|11482.4|11481.6|11479.2|11478.2|322
1646416200000|2022-03-04 17:50:00|11481.6|11480.6|11479.7|11478.7|11482.2|11481.3|11479.2|11478.3|361
1646416500000|2022-03-04 17:55:00|11479.5|11478.8|11477.5|11476.5|11480.9|11480|11477.3|11476.3|256
1646416800000|2022-03-04 18:00:00|11477.6|11476.6|11480.3|11479.3|11480.9|11480.1|11477.4|11476.6|187
1646417100000|2022-03-04 18:05:00|11480.4|11479.4|11480.9|11479.9|11487.1|11486.1|11478.8|11477.9|352
1646417400000|2022-03-04 18:10:00|11480.6|11479.6|11483.3|11482.3|11483.3|11482.3|11480.5|11479.5|297
1646417700000|2022-03-04 18:15:00|11483.4|11482.4|11479.1|11478.1|11483.7|11482.7|11478.7|11477.7|296
1646418000000|2022-03-04 18:20:00|11479.3|11478.3|11479.3|11478.6|11480.5|11479.6|11479|11478|239
1646418300000|2022-03-04 18:25:00|11479.2|11478.5|11477.8|11476.8|11481|11480.1|11477.7|11476.7|222
1646418600000|2022-03-04 18:30:00|11477.9|11476.9|11473.9|11472.9|11478.3|11477.3|11473.3|11472.3|311
1646418900000|2022-03-04 18:35:00|11474|11473|11479.1|11478.1|11479.1|11478.2|11473.9|11472.9|181
1646419200000|2022-03-04 18:40:00|11479|11478|11476.4|11475.4|11479.2|11478.4|11475.6|11474.7|297
1646419500000|2022-03-04 18:45:00|11476.3|11475.3|11475.7|11474.7|11476.7|11475.8|11475.3|11474.6|235
1646419800000|2022-03-04 18:50:00|11475.8|11474.8|11478.7|11478|11479.1|11478.3|11475.8|11474.8|241
1646420100000|2022-03-04 18:55:00|11478.5|11477.5|11479.7|11479|11480.5|11479.5|11476.7|11475.7|210
1646420400000|2022-03-04 19:00:00|11479.6|11478.9|11481|11480|11481.4|11480.5|11478.4|11477.6|372
1646420700000|2022-03-04 19:05:00|11481.3|11480.3|11480.3|11479.3|11482.4|11481.4|11479.1|11478.2|203
1646421000000|2022-03-04 19:10:00|11479.9|11479.2|11480|11479|11480.7|11479.8|11479.4|11478.6|208
1646421300000|2022-03-04 19:15:00|11480.1|11479.1|11480.7|11480|11481.7|11480.9|11480|11479|183
1646421600000|2022-03-04 19:20:00|11480.8|11480.1|11481|11480|11481.2|11480.2|11479.8|11478.8|195
1646421900000|2022-03-04 19:25:00|11480.9|11479.9|11478.9|11477.9|11481|11480.1|11478.7|11477.7|213
1646422200000|2022-03-04 19:30:00|11478.8|11477.8|11474.8|11474.1|11479|11478|11474.7|11473.7|237
1646422500000|2022-03-04 19:35:00|11474.9|11473.9|11474.3|11473.3|11475.7|11474.8|11474.1|11473.1|250
1646422800000|2022-03-04 19:40:00|11474.2|11473.5|11470.7|11470|11474.4|11473.6|11470.4|11469.7|336
1646423100000|2022-03-04 19:45:00|11470.9|11469.9|11472.4|11471.4|11473.2|11472.3|11470.7|11469.9|349
1646423400000|2022-03-04 19:50:00|11472.3|11471.3|11477.6|11476.6|11477.7|11476.7|11471|11470.2|340
1646423700000|2022-03-04 19:55:00|11477.7|11476.7|11475.6|11474.6|11481.7|11480.7|11474.9|11473.9|435
1646424000000|2022-03-04 20:00:00|11475.7|11474.7|11480.6|11479.6|11481.7|11480.5|11475.6|11474.6|595
1646424300000|2022-03-04 20:05:00|11480.7|11479.7|11484.2|11482.7|11484.3|11483|11480.3|11479.3|586
1646424600000|2022-03-04 20:10:00|11483.9|11482.9|11485.3|11484.3|11487.5|11486.1|11483.6|11482.5|884
1646424900000|2022-03-04 20:15:00|11485.2|11484.2|11488.1|11487.1|11488.8|11487.8|11484.4|11483.4|320
1646425200000|2022-03-04 20:20:00|11488.2|11487.2|11485.9|11484.9|11488.3|11487.3|11484.3|11483.5|235
1646425500000|2022-03-04 20:25:00|11486|11485|11488.1|11487.1|11488.4|11487.4|11485.8|11484.8|232
1646425800000|2022-03-04 20:30:00|11487.9|11486.9|11488.3|11487.3|11488.4|11487.4|11486.1|11485.1|219
1646426100000|2022-03-04 20:35:00|11488.4|11487.4|11485.7|11484.7|11488.4|11487.4|11484.3|11483.3|201
1646426400000|2022-03-04 20:40:00|11485.4|11484.4|11485.8|11484.8|11487.4|11486.4|11484.5|11483.5|218
1646426700000|2022-03-04 20:45:00|11485.9|11484.9|11486.5|11485.5|11487.6|11486.6|11483.1|11482.1|289
1646427000000|2022-03-04 20:50:00|11486.4|11485.4|11486|11485|11489.3|11488.3|11485.7|11484.7|307
1646427300000|2022-03-04 20:55:00|11486.1|11485.1|11481.8|11480.8|11486.4|11485.4|11481.1|11480.2|308
1646427600000|2022-03-04 21:00:00|11482.1|11481.1|11483.8|11481.9|11485.1|11483.8|11482|11480.8|551
1646427900000|2022-03-04 21:05:00|11483.7|11481.8|11484.6|11483.6|11484.9|11483.7|11482.1|11480.9|407
1646428200000|2022-03-04 21:10:00|11484.5|11483.5|11486.8|11485.3|11487|11485.9|11484.5|11483.3|270
1646428500000|2022-03-04 21:15:00|11486.7|11485.7|11486.4|11485.4|11486.9|11485.7|11484.2|11482.6|248
1646428800000|2022-03-04 21:20:00|11486.3|11485.3|11487.3|11486.3|11487.7|11486.5|11485.9|11484.5|153
1646429100000|2022-03-04 21:25:00|11487|11486|11485.6|11484.1|11488.9|11487.5|11485.1|11483.8|383
1646429400000|2022-03-04 21:30:00|11485.3|11484.3|11485|11484|11486.4|11484.7|11484.9|11483.5|260
1646429700000|2022-03-04 21:35:00|11484.9|11483.9|11486.8|11484.9|11487.5|11485.6|11484.9|11483.1|359
1646430000000|2022-03-04 21:40:00|11486.7|11485|11486.2|11484.1|11488.5|11487.1|11485.8|11484|515
1646430300000|2022-03-04 21:45:00|11486.1|11484.2|11485.9|11483.5|11487.6|11485.7|11485.5|11483.1|537
1646430600000|2022-03-04 21:50:00|11487|11483.6|11487.4|11484.5|11489.3|11485.8|11485.8|11482.6|568
1646430900000|2022-03-04 21:55:00|11487.5|11484.6|11493.5|11487.5|11500.1|11494.1|11482|11476|852
1646600400000|2022-03-06 21:00:00|11492.8|11486.3|11495.8|11483.9|11499|11487.3|11492.1|11483.4|53
1646600700000|2022-03-06 21:05:00|11497.1|11485.1|11493.6|11488.5|11498.5|11488.5|11491.3|11481.5|55
1646601000000|2022-03-06 21:10:00|11494.7|11485|11493.8|11488.5|11499.3|11488.5|11490.5|11484.2|39
1646601300000|2022-03-06 21:15:00|11493.6|11486.6|11493.6|11488.5|11496.1|11488.5|11493.6|11484.9|37
1646601600000|2022-03-06 21:20:00|11494.9|11487.7|11494.9|11488.5|11495.3|11488.5|11493.6|11485.7|39
1646601900000|2022-03-06 21:25:00|11493.6|11487|11494.9|11486.1|11498.1|11488.7|11493.6|11484.5|42
1646602200000|2022-03-06 21:30:00|11493.5|11488.6|11493.5|11488.7|11495.3|11490.3|11492.2|11483.3|25
1646602500000|2022-03-06 21:35:00|11494|11487.6|11492.3|11490.3|11495.3|11490.3|11492.2|11485.7|24
1646602800000|2022-03-06 21:40:00|11492.1|11490.1|11492.3|11490.3|11495.3|11490.3|11492.1|11483.3|26
1646603100000|2022-03-06 21:45:00|11497|11485.1|11494.1|11487.6|11497|11488.7|11493.6|11484.5|25
1646603400000|2022-03-06 21:50:00|11493.9|11488|11493.6|11488.7|11496.8|11488.7|11492.4|11484.8|38
1646603700000|2022-03-06 21:55:00|11494.2|11487.3|11500.9|11488.9|11507.8|11495.8|11493.3|11484|417
1646604000000|2022-03-06 22:00:00|11500.7|11488.7|11497.2|11491.2|11503|11496.7|11495.7|11486.2|138
1646604300000|2022-03-06 22:05:00|11497|11491|11490.4|11484.4|11499|11493|11490.1|11484.1|148
1646604600000|2022-03-06 22:10:00|11490.2|11484.2|11491.1|11485.1|11494.1|11488.5|11489.6|11483.6|126
1646604900000|2022-03-06 22:15:00|11491.7|11485.7|11490.3|11484.3|11491.8|11485.8|11488.6|11482.6|82
1646605200000|2022-03-06 22:20:00|11490.2|11484.2|11490.4|11484.4|11492.8|11486.9|11489.4|11483.4|109
1646605500000|2022-03-06 22:25:00|11491.3|11485.3|11491.9|11485.9|11492.2|11486.2|11490.4|11484.4|108
1646605800000|2022-03-06 22:30:00|11492|11486|11490.9|11484.9|11492.3|11486.4|11489.4|11483.5|155
1646606100000|2022-03-06 22:35:00|11491.3|11485.3|11490.8|11484.8|11492.5|11486.5|11490|11484|133
1646606400000|2022-03-06 22:40:00|11491.5|11485.5|11491.5|11485.5|11493.1|11487.1|11490.6|11484.6|123
1646606700000|2022-03-06 22:45:00|11491.6|11485.6|11492.7|11486.7|11493.3|11487.3|11491.1|11485.1|115
1646607000000|2022-03-06 22:50:00|11492.3|11486.3|11493.7|11487.7|11493.7|11487.9|11491.8|11485.8|117
1646607300000|2022-03-06 22:55:00|11493.6|11487.6|11494|11489|11495|11489.9|11493|11487|187
1646607600000|2022-03-06 23:00:00|11494.4|11488.4|11492.6|11486.6|11497.1|11491.9|11487.3|11482|1576
1646607900000|2022-03-06 23:05:00|11492.7|11486.7|11494.8|11489.7|11494.8|11490.7|11488.2|11484|1922
1646608200000|2022-03-06 23:10:00|11494.3|11489.8|11493.8|11491.2|11497.9|11492.9|11484|11480.9|1737
1646608500000|2022-03-06 23:15:00|11493.7|11491.3|11487.7|11485.9|11495.6|11493.8|11486.2|11484.9|1213
1646608800000|2022-03-06 23:20:00|11487.4|11485.8|11490.7|11488.8|11493.8|11492.2|11484.8|11482.9|1573
1646609100000|2022-03-06 23:25:00|11490.2|11488.6|11487.2|11486.2|11492.1|11490.3|11486.9|11485.3|1280
1646609400000|2022-03-06 23:30:00|11487.7|11485.9|11490|11488.2|11490.7|11489.5|11486|11484.7|1005
1646609700000|2022-03-06 23:35:00|11489.6|11488.6|11489.6|11488.6|11490.9|11489.3|11487.2|11485.8|873
1646610000000|2022-03-06 23:40:00|11489.5|11488.5|11492|11490.4|11492.9|11491.4|11489.1|11487.4|843
1646610300000|2022-03-06 23:45:00|11491.6|11490.6|11493.6|11492.6|11493.8|11492.6|11486.9|11485.7|1063
1646610600000|2022-03-06 23:50:00|11493.5|11492.5|11493.9|11492.9|11494.4|11493|11489.5|11488.2|740
1646610900000|2022-03-06 23:55:00|11493.8|11492.8|11495.9|11494.9|11496.8|11495.4|11493.2|11491.9|926
1646611200000|2022-03-07 00:00:00|11495.8|11494.8|11492.3|11490.7|11495.8|11494.8|11492|11490.6|829
1646611500000|2022-03-07 00:05:00|11492.1|11491.1|11494|11493|11495.3|11494.3|11490.2|11489.2|796
1646611800000|2022-03-07 00:10:00|11494.3|11493.3|11492.7|11491.7|11494.6|11493.6|11489.9|11488.6|698
1646612100000|2022-03-07 00:15:00|11492.9|11491.9|11491.4|11490.4|11493.6|11492.6|11491.2|11490.2|428
1646612400000|2022-03-07 00:20:00|11491.3|11490.3|11491.9|11490.9|11494.3|11493.4|11491|11490|424
1646612700000|2022-03-07 00:25:00|11492|11491|11494.8|11493.8|11496.3|11495.1|11490.9|11489.9|500
1646613000000|2022-03-07 00:30:00|11494.8|11493.8|11491.9|11490.9|11495.2|11494|11491|11489.6|551
1646613300000|2022-03-07 00:35:00|11492|11491|11491.8|11490.8|11493.4|11492.4|11491|11490|418
1646613600000|2022-03-07 00:40:00|11492|11491|11493.3|11492.3|11493.6|11492.5|11491.9|11490.9|390
1646613900000|2022-03-07 00:45:00|11493.1|11492.4|11496.2|11495.2|11496.3|11495.3|11491.9|11490.9|331
1646614200000|2022-03-07 00:50:00|11495.7|11495|11500.7|11499.7|11501.2|11500.2|11495.2|11494.4|439
1646614500000|2022-03-07 00:55:00|11500.6|11499.6|11504|11503|11506.9|11505.9|11497.7|11496.7|473
1646614800000|2022-03-07 01:00:00|11504.1|11503.1|11503|11502|11505.2|11504.5|11501.4|11500.4|548
1646615100000|2022-03-07 01:05:00|11502.8|11502.1|11504.4|11503.4|11505.2|11504.2|11501.6|11500.6|418
1646615400000|2022-03-07 01:10:00|11504.2|11503.2|11501.3|11500.3|11504.8|11503.8|11501.1|11500.1|487
1646615700000|2022-03-07 01:15:00|11501|11500|11500.2|11499.2|11501.3|11500.3|11496.8|11495.8|546
1646616000000|2022-03-07 01:20:00|11500.3|11499.3|11497.1|11496.1|11501.2|11500.2|11495.7|11494.7|559
1646616300000|2022-03-07 01:25:00|11497.6|11496.6|11495.4|11494.4|11498.1|11497.1|11494.7|11494|509
1646616600000|2022-03-07 01:30:00|11495.2|11494.2|11490.5|11489.5|11495.2|11494.3|11489.5|11488.6|554
1646616900000|2022-03-07 01:35:00|11490.8|11489.8|11485.5|11484.8|11490.9|11489.9|11483.9|11482.9|504
1646617200000|2022-03-07 01:40:00|11485.6|11484.6|11487.4|11486.4|11488.7|11488|11485.4|11484.4|510
1646617500000|2022-03-07 01:45:00|11487.2|11486.5|11491|11490|11491.7|11490.8|11486.8|11485.8|663
1646617800000|2022-03-07 01:50:00|11490.9|11489.9|11488.5|11487.5|11491.5|11490.5|11488.3|11487.4|479
1646618100000|2022-03-07 01:55:00|11488.4|11487.4|11490.8|11489.8|11491|11490|11487.9|11487|407
1646618400000|2022-03-07 02:00:00|11490.9|11489.9|11493.5|11492.8|11494.3|11493.4|11489.6|11488.6|354
1646618700000|2022-03-07 02:05:00|11493.6|11492.6|11490.2|11489.2|11493.7|11492.8|11488.5|11487.8|321
1646619000000|2022-03-07 02:10:00|11490.1|11489.1|11491.7|11490.7|11493.7|11492.7|11489.6|11488.8|337
1646619300000|2022-03-07 02:15:00|11491.6|11490.6|11495.2|11494.2|11496.8|11495.8|11491.6|11490.6|472
1646619600000|2022-03-07 02:20:00|11495.3|11494.3|11493.2|11492.2|11495.6|11494.8|11493|11492|416
1646619900000|2022-03-07 02:25:00|11493.3|11492.3|11493.2|11492.2|11494|11493.1|11491.8|11490.9|475
1646620200000|2022-03-07 02:30:00|11493|11492.3|11491.9|11490.9|11493.3|11492.5|11489.5|11488.6|474
1646620500000|2022-03-07 02:35:00|11492|11491|11489.3|11488.3|11492.5|11491.5|11488|11487.1|326
1646620800000|2022-03-07 02:40:00|11489.2|11488.5|11492|11491|11492.3|11491.5|11488.2|11487.4|352
1646621100000|2022-03-07 02:45:00|11491.9|11490.9|11492.1|11491.1|11492.7|11491.9|11489.4|11488.6|347
1646621400000|2022-03-07 02:50:00|11492.2|11491.2|11489.4|11488.4|11492.8|11491.8|11487.7|11486.8|317
1646621700000|2022-03-07 02:55:00|11489.5|11488.5|11493.3|11492.3|11493.7|11492.8|11489.1|11488.3|354
1646622000000|2022-03-07 03:00:00|11493|11492.4|11493.3|11492.3|11494.8|11493.8|11492.4|11491.4|302
1646622300000|2022-03-07 03:05:00|11493.1|11492.4|11493.3|11492.3|11494|11493|11492.2|11491.5|214
1646622600000|2022-03-07 03:10:00|11493.4|11492.4|11490.8|11490.1|11495.2|11494.2|11490.2|11489.3|303
1646622900000|2022-03-07 03:15:00|11490.7|11489.7|11492.7|11491.7|11492.9|11492|11490.6|11489.6|278
1646623200000|2022-03-07 03:20:00|11492.5|11491.8|11492.4|11491.4|11493.3|11492.5|11490|11489|334
1646623500000|2022-03-07 03:25:00|11492.3|11491.3|11493.6|11492.6|11493.9|11492.9|11490.3|11489.3|411
1646623800000|2022-03-07 03:30:00|11493.7|11492.7|11493.1|11492.4|11494.1|11493.2|11492.2|11491.4|331
1646624100000|2022-03-07 03:35:00|11493|11492.3|11493.4|11492.4|11493.6|11492.8|11492.1|11491.4|273
1646624400000|2022-03-07 03:40:00|11493.2|11492.5|11492.2|11491.2|11493.9|11493|11491.9|11490.9|270
1646624700000|2022-03-07 03:45:00|11492|11491|11491.6|11490.6|11493|11492|11491.3|11490.3|288
1646625000000|2022-03-07 03:50:00|11491.7|11490.7|11490.4|11489.4|11491.9|11490.9|11489.3|11488.2|322
1646625300000|2022-03-07 03:55:00|11490.5|11489.5|11489.7|11488.7|11491.6|11490.3|11488.6|11487.6|311
1646625600000|2022-03-07 04:00:00|11489.6|11488.9|11489.9|11488.9|11490.1|11489.2|11488.9|11487.9|232
1646625900000|2022-03-07 04:05:00|11490|11489|11487.2|11486.2|11490|11489|11487.1|11486.1|217
1646626200000|2022-03-07 04:10:00|11487.1|11486.1|11488.2|11487.5|11489.3|11488.4|11487.1|11486.1|267
1646626500000|2022-03-07 04:15:00|11488.4|11487.4|11489.6|11488.9|11490.4|11489.5|11488.1|11487.3|212
1646626800000|2022-03-07 04:20:00|11489.5|11488.8|11491.9|11490.9|11492.8|11491.9|11489.2|11488.5|282
1646627100000|2022-03-07 04:25:00|11492.1|11491.1|11491.6|11490.9|11493.3|11492.5|11490.9|11490.1|149
1646627400000|2022-03-07 04:30:00|11491.5|11490.8|11487.9|11486.9|11491.6|11490.9|11486.7|11485.8|228
1646627700000|2022-03-07 04:35:00|11488|11487|11488.9|11488.2|11489.6|11488.7|11487.7|11486.9|274
1646628000000|2022-03-07 04:40:00|11489|11488|11490.2|11489.2|11490.2|11489.4|11488.8|11488|169
1646628300000|2022-03-07 04:45:00|11490.1|11489.1|11490.3|11489.3|11490.8|11490.1|11489.9|11489|238
1646628600000|2022-03-07 04:50:00|11490.4|11489.4|11489.9|11489.2|11490.8|11490.1|11489.2|11488.2|214
1646628900000|2022-03-07 04:55:00|11490.1|11489.4|11490.4|11489.4|11490.6|11489.8|11489.2|11488.4|227
1646629200000|2022-03-07 05:00:00|11490.3|11489.3|11489.8|11489.1|11490.7|11489.8|11489.4|11488.6|229
1646629500000|2022-03-07 05:05:00|11489.9|11489.2|11491|11490.3|11491.7|11490.9|11489.2|11488.4|271
1646629800000|2022-03-07 05:10:00|11491.1|11490.4|11491.2|11490.2|11492.2|11491.4|11490.5|11489.6|226
1646630100000|2022-03-07 05:15:00|11491.1|11490.1|11495|11494.3|11497.1|11496.3|11490.8|11489.9|510
1646630400000|2022-03-07 05:20:00|11495.2|11494.2|11495.3|11494.3|11497.1|11496.2|11494.1|11493.1|428
1646630700000|2022-03-07 05:25:00|11495.2|11494.2|11495.1|11494.1|11496.3|11495.5|11494.6|11493.9|274
1646631000000|2022-03-07 05:30:00|11494.9|11493.9|11494.2|11493.5|11495.5|11494.8|11493.2|11492.4|315
1646631300000|2022-03-07 05:35:00|11494.1|11493.4|11495.6|11494.9|11497.2|11496.4|11494.1|11493.1|307
1646631600000|2022-03-07 05:40:00|11495.5|11494.8|11494.7|11493.7|11496.2|11495.4|11493.6|11492.8|193
1646631900000|2022-03-07 05:45:00|11494.6|11493.6|11494.3|11493.3|11495.8|11494.9|11494.1|11493.2|227
1646632200000|2022-03-07 05:50:00|11494.4|11493.4|11493.4|11492.4|11494.4|11493.6|11493.2|11492.4|208
1646632500000|2022-03-07 05:55:00|11493.6|11492.9|11493.2|11492.5|11496.4|11495.5|11493.1|11492.1|273
1646632800000|2022-03-07 06:00:00|11493.1|11492.4|11493.2|11492.5|11493.7|11492.9|11491.6|11490.8|326
1646633100000|2022-03-07 06:05:00|11493.1|11492.4|11492.8|11491.8|11493.9|11493.1|11492|11491.2|324
1646633400000|2022-03-07 06:10:00|11492.7|11491.7|11494.4|11493.4|11495.1|11494.3|11492.6|11491.7|248
1646633700000|2022-03-07 06:15:00|11494.5|11493.5|11494|11493|11495.3|11494.6|11493.1|11492.3|238
1646634000000|2022-03-07 06:20:00|11494.1|11493.4|11496.2|11495.2|11496.8|11496.1|11494.1|11493.2|231
1646634300000|2022-03-07 06:25:00|11496.3|11495.3|11495.6|11494.9|11496.9|11496.1|11495|11494.1|263
1646634600000|2022-03-07 06:30:00|11495.7|11495|11498.1|11497.1|11498.2|11497.2|11495.1|11494.4|244
1646634900000|2022-03-07 06:35:00|11497.7|11497|11500.1|11499.4|11500.5|11499.8|11497|11496|291
1646635200000|2022-03-07 06:40:00|11499.9|11499.2|11500|11499.3|11500.6|11499.9|11499.3|11498.3|254
1646635500000|2022-03-07 06:45:00|11500.1|11499.4|11497.3|11496.3|11500.1|11499.4|11497.2|11496.2|320
1646635800000|2022-03-07 06:50:00|11497.4|11496.4|11500.3|11499.6|11500.4|11499.6|11496.6|11495.6|315
1646636100000|2022-03-07 06:55:00|11500.2|11499.5|11497.9|11496.9|11500.3|11499.5|11497.8|11496.9|230
1646636400000|2022-03-07 07:00:00|11498|11497|11503.1|11502.4|11504.9|11503.9|11497.7|11497|473
1646636700000|2022-03-07 07:05:00|11503|11502.3|11501.6|11500.9|11503.7|11502.9|11500.7|11499.9|403
1646637000000|2022-03-07 07:10:00|11501.5|11500.8|11502.6|11501.9|11503.5|11502.7|11500.4|11499.7|342
1646637300000|2022-03-07 07:15:00|11502.5|11501.8|11501.6|11500.9|11504.9|11504.1|11500.4|11499.6|541
1646637600000|2022-03-07 07:20:00|11501.7|11501|11510.1|11509.4|11510.3|11509.5|11501.7|11500.9|500
1646637900000|2022-03-07 07:25:00|11510|11509.3|11508.7|11507.7|11513.4|11512.4|11508.5|11507.5|486
1646638200000|2022-03-07 07:30:00|11508.8|11507.8|11508.4|11507.7|11511|11510.1|11508.1|11507.2|446
1646638500000|2022-03-07 07:35:00|11508.3|11507.6|11505.8|11504.8|11509.2|11508.3|11505.7|11504.8|507
1646638800000|2022-03-07 07:40:00|11505.7|11505|11503.1|11502.1|11507.3|11506.5|11502.7|11501.8|530
1646639100000|2022-03-07 07:45:00|11503.2|11502.2|11502|11501|11505.5|11504.6|11501.6|11500.6|551
1646639400000|2022-03-07 07:50:00|11502.1|11501.1|11502.4|11501.7|11503.2|11502.2|11500.4|11499.6|485
1646639700000|2022-03-07 07:55:00|11502.5|11501.5|11501.4|11500.7|11502.8|11501.8|11499.8|11498.8|427
1646640000000|2022-03-07 08:00:00|11501.5|11500.8|11502.3|11501.6|11506|11505|11501.5|11500.8|654
1646640300000|2022-03-07 08:05:00|11502.2|11501.5|11502.2|11501.2|11505|11504|11501.7|11500.7|552
1646640600000|2022-03-07 08:10:00|11502.3|11501.3|11503.8|11502.8|11504.2|11503.2|11499.1|11498.2|586
1646640900000|2022-03-07 08:15:00|11504.3|11503.1|11499.1|11498.1|11505.6|11504.7|11497.5|11496.5|613
1646641200000|2022-03-07 08:20:00|11499|11498.3|11496.4|11495.4|11500.7|11499.8|11494.1|11493.1|636
1646641500000|2022-03-07 08:25:00|11496.1|11495.1|11495.8|11494.8|11498.5|11497.6|11494.9|11494|562
1646641800000|2022-03-07 08:30:00|11495.9|11495.1|11494.3|11493.3|11496.6|11495.6|11493|11492|515
1646642100000|2022-03-07 08:35:00|11494.2|11493.2|11494.6|11493.6|11495.8|11494.9|11493|11492.2|452
1646642400000|2022-03-07 08:40:00|11494.4|11493.7|11492.8|11491.8|11494.8|11493.9|11491.3|11490.6|572
1646642700000|2022-03-07 08:45:00|11492.9|11491.9|11495.2|11494.2|11497.8|11496.9|11492.8|11491.8|563
1646643000000|2022-03-07 08:50:00|11495.1|11494.1|11497.5|11496.5|11499|11498.2|11494.3|11493.4|580
1646643300000|2022-03-07 08:55:00|11497.4|11496.7|11497|11496|11498.9|11497.9|11496.6|11495.7|617
1646643600000|2022-03-07 09:00:00|11496.9|11495.9|11500.6|11499.6|11501.1|11500.3|11495.3|11494.3|568
1646643900000|2022-03-07 09:05:00|11501|11500|11502.6|11501.6|11505.1|11504.1|11500|11499.2|608
1646644200000|2022-03-07 09:10:00|11502.5|11501.5|11504.2|11503.5|11504.6|11503.9|11502.2|11501.2|506
1646644500000|2022-03-07 09:15:00|11504.3|11503.6|11502.4|11501.7|11505.5|11504.5|11501.5|11500.5|498
1646644800000|2022-03-07 09:20:00|11502.6|11501.6|11504|11503|11504.6|11503.9|11501.8|11500.9|529
1646645100000|2022-03-07 09:25:00|11504.1|11503.1|11505.3|11504.3|11507.5|11506.5|11503|11502.1|614
1646645400000|2022-03-07 09:30:00|11504.9|11503.9|11506.2|11505.2|11507.5|11506.6|11504|11503.1|495
1646645700000|2022-03-07 09:35:00|11506.1|11505.4|11503.7|11502.7|11506.6|11505.6|11503|11502.1|411
1646646000000|2022-03-07 09:40:00|11503.6|11502.6|11507|11506|11508|11507|11503.1|11502.1|463
1646646300000|2022-03-07 09:45:00|11507.2|11506.2|11505|11504|11507.6|11506.6|11503.3|11502.3|427
1646646600000|2022-03-07 09:50:00|11505.1|11504.1|11504.5|11503.5|11505.4|11504.7|11503.3|11502.5|479
1646646900000|2022-03-07 09:55:00|11504.6|11503.6|11507.7|11506.7|11508.5|11507.6|11504.2|11503.2|536
1646647200000|2022-03-07 10:00:00|11507.8|11507|11509.5|11508.8|11509.7|11508.9|11507|11506|451
1646647500000|2022-03-07 10:05:00|11509.7|11508.7|11507.7|11507|11509.7|11508.7|11506.7|11505.7|411
1646647800000|2022-03-07 10:10:00|11507.6|11506.9|11506.2|11505.2|11508.7|11507.9|11505.8|11504.8|381
1646648100000|2022-03-07 10:15:00|11506.3|11505.3|11508.7|11507.7|11509.2|11508.4|11505.9|11504.9|428
1646648400000|2022-03-07 10:20:00|11508.8|11507.8|11512.3|11511.6|11512.5|11511.6|11507.5|11506.6|342
1646648700000|2022-03-07 10:25:00|11512.2|11511.5|11509.9|11509.2|11514.6|11513.7|11509.6|11508.6|546
1646649000000|2022-03-07 10:30:00|11510|11509.3|11511.8|11510.8|11513.5|11512.6|11510|11509.3|507
1646649300000|2022-03-07 10:35:00|11511.9|11510.9|11510.1|11509.4|11513.1|11512.3|11510.1|11509.2|599
1646649600000|2022-03-07 10:40:00|11510.2|11509.5|11510.3|11509.6|11512.2|11511.2|11509.3|11508.3|484
1646649900000|2022-03-07 10:45:00|11510.4|11509.4|11509.8|11509.1|11510.9|11510.2|11508.8|11508|462
1646650200000|2022-03-07 10:50:00|11509.9|11509.2|11507.6|11506.6|11510|11509.2|11506.4|11505.7|436
1646650500000|2022-03-07 10:55:00|11507.4|11506.7|11508.3|11507.3|11509.1|11508.3|11506.8|11505.9|456
1646650800000|2022-03-07 11:00:00|11508.4|11507.4|11509.2|11508.2|11509.9|11509|11508.1|11507.2|393
1646651100000|2022-03-07 11:05:00|11509.1|11508.1|11507.8|11507.1|11509.5|11508.8|11506.9|11506.1|338
1646651400000|2022-03-07 11:10:00|11507.9|11507.2|11508.6|11507.6|11511.1|11510.3|11507.5|11506.8|422
1646651700000|2022-03-07 11:15:00|11508.4|11507.7|11505.6|11504.9|11509.5|11508.8|11503.7|11502.8|490
1646652000000|2022-03-07 11:20:00|11505.7|11505|11504.2|11503.5|11505.7|11505|11502.6|11501.8|404
1646652300000|2022-03-07 11:25:00|11504.1|11503.4|11508.7|11507.7|11508.7|11507.9|11503.7|11503|387
1646652600000|2022-03-07 11:30:00|11508.9|11507.9|11506.9|11505.9|11510.4|11509.6|11506|11505.2|489
1646652900000|2022-03-07 11:35:00|11506.7|11506|11506.1|11505.4|11508.2|11507.4|11505.5|11504.7|407
1646653200000|2022-03-07 11:40:00|11506.2|11505.5|11506.5|11505.8|11507|11506.1|11504.8|11504|341
1646653500000|2022-03-07 11:45:00|11506.4|11505.7|11507.3|11506.6|11509.2|11508.4|11505.9|11505.1|370
1646653800000|2022-03-07 11:50:00|11507.5|11506.5|11509.6|11508.9|11510.1|11509.3|11507|11506.1|428
1646654100000|2022-03-07 11:55:00|11509.8|11509.1|11508.8|11507.8|11510|11509.1|11507|11506.3|517
1646654400000|2022-03-07 12:00:00|11508.9|11507.9|11514.7|11514|11514.9|11514.1|11508.8|11507.9|556
1646654700000|2022-03-07 12:05:00|11514.5|11513.8|11518.8|11517.8|11521.2|11520.3|11513.5|11512.8|607
1646655000000|2022-03-07 12:10:00|11518.9|11517.9|11519.6|11518.6|11522.8|11521.9|11518.2|11517.2|506
1646655300000|2022-03-07 12:15:00|11519.5|11518.5|11520.7|11519.7|11521.7|11520.9|11518.4|11517.5|569
1646655600000|2022-03-07 12:20:00|11520.8|11519.8|11519.1|11518.1|11520.8|11519.9|11517|11516.2|577
1646655900000|2022-03-07 12:25:00|11518.9|11517.9|11519|11518.3|11520.1|11519.4|11518|11517.1|589
1646656200000|2022-03-07 12:30:00|11518.8|11518.1|11516.5|11515.5|11520.3|11519.5|11514.9|11513.9|658
1646656500000|2022-03-07 12:35:00|11516.7|11515.7|11519.5|11518.5|11520.2|11519.3|11515.7|11514.7|631
1646656800000|2022-03-07 12:40:00|11519.6|11518.6|11521.5|11520.5|11523.1|11522.1|11518.6|11517.6|625
1646657100000|2022-03-07 12:45:00|11521.6|11520.6|11522.9|11521.9|11525.1|11524.4|11521.6|11520.6|572
1646657400000|2022-03-07 12:50:00|11523|11522|11527.5|11526.8|11528.3|11527.3|11522.6|11521.8|574
1646657700000|2022-03-07 12:55:00|11527.4|11526.7|11527.4|11526.4|11529.3|11528.6|11526.3|11525.3|544
1646658000000|2022-03-07 13:00:00|11527.1|11526.1|11522.7|11522|11527.2|11526.4|11522.7|11521.9|526
1646658300000|2022-03-07 13:05:00|11522.6|11521.9|11524.6|11523.6|11525.4|11524.7|11522.1|11521.4|474
1646658600000|2022-03-07 13:10:00|11524.5|11523.8|11524.8|11523.8|11525.1|11524.4|11523.2|11522.4|496
1646658900000|2022-03-07 13:15:00|11524.9|11523.9|11528.7|11528|11529|11528.3|11524.2|11523.3|476
1646659200000|2022-03-07 13:20:00|11529.1|11528.1|11527.4|11526.7|11529.6|11528.9|11525.8|11525|578
1646659500000|2022-03-07 13:25:00|11527.5|11526.8|11527.7|11526.7|11529.6|11528.8|11526.8|11526|502
1646659800000|2022-03-07 13:30:00|11527.9|11527.2|11530.2|11529.5|11531.7|11531|11526.8|11525.9|448
1646660100000|2022-03-07 13:35:00|11530.1|11529.4|11528|11527|11531.5|11530.8|11527.7|11527|468
1646660400000|2022-03-07 13:40:00|11527.8|11527.1|11524.8|11523.8|11528.1|11527.2|11523.4|11522.5|573
1646660700000|2022-03-07 13:45:00|11525|11524|11527.5|11526.5|11528.4|11527.4|11523.2|11522.5|591
1646661000000|2022-03-07 13:50:00|11527.7|11526.8|11530.6|11529.9|11531.1|11530.4|11526.6|11525.8|549
1646661300000|2022-03-07 13:55:00|11530.8|11530.1|11530.4|11529.4|11533.4|11532.4|11529.3|11528.4|533
1646661600000|2022-03-07 14:00:00|11530.3|11529.6|11532.8|11531.8|11533.2|11532.2|11526.5|11525.6|547
1646661900000|2022-03-07 14:05:00|11532.9|11531.9|11532.8|11531.8|11535.9|11535|11531.2|11530.4|632
1646662200000|2022-03-07 14:10:00|11532.9|11531.9|11529.2|11528.2|11533.7|11532.7|11529.2|11528.2|481
1646662500000|2022-03-07 14:15:00|11529|11528|11526.7|11526|11529.3|11528.3|11524.3|11523.3|501
1646662800000|2022-03-07 14:20:00|11527.2|11526.2|11521.9|11520.9|11528.4|11527.7|11521|11520.2|574
1646663100000|2022-03-07 14:25:00|11521.8|11520.8|11523.2|11522.2|11526.9|11526|11521.1|11520.3|521
1646663400000|2022-03-07 14:30:00|11523.4|11522.4|11522.6|11521.6|11527.3|11526.4|11522.5|11521.6|609
1646663700000|2022-03-07 14:35:00|11522.7|11521.7|11527.9|11527.2|11528.8|11527.8|11522.3|11521.5|616
1646664000000|2022-03-07 14:40:00|11528.1|11527.1|11525.5|11524.8|11530.7|11529.8|11521.7|11520.7|731
1646664300000|2022-03-07 14:45:00|11525.4|11524.7|11527.7|11526.7|11530.8|11530.1|11525.4|11524.5|658
1646664600000|2022-03-07 14:50:00|11527.2|11526.5|11533.5|11532.5|11533.7|11532.9|11527|11526.3|664
1646664900000|2022-03-07 14:55:00|11533|11532.3|11533.4|11532.4|11534.7|11534|11532.3|11531.5|583
1646665200000|2022-03-07 15:00:00|11533.3|11532.3|11533.4|11532.4|11535.6|11534.9|11532.5|11531.7|588
1646665500000|2022-03-07 15:05:00|11533.3|11532.3|11532.4|11531.4|11534.3|11533.6|11530.5|11529.7|502
1646665800000|2022-03-07 15:10:00|11532.5|11531.8|11530.2|11529.2|11534.2|11533.4|11529.5|11528.7|501
1646666100000|2022-03-07 15:15:00|11530.4|11529.7|11529.8|11529.1|11531.5|11530.6|11529.2|11528.4|458
1646666400000|2022-03-07 15:20:00|11530|11529|11526.8|11525.8|11530.1|11529.3|11526.1|11525.3|522
1646666700000|2022-03-07 15:25:00|11526.7|11525.7|11532.5|11531.5|11534.2|11533.3|11526.5|11525.7|593
1646667000000|2022-03-07 15:30:00|11532.4|11531.4|11538|11537.3|11539.2|11538.4|11532.1|11531.2|521
1646667300000|2022-03-07 15:35:00|11538.1|11537.4|11538.7|11538|11540.2|11539.5|11537.4|11536.6|544
1646667600000|2022-03-07 15:40:00|11538.9|11538.2|11543.5|11542.5|11543.5|11542.7|11538.2|11537.5|562
1646667900000|2022-03-07 15:45:00|11543.4|11542.7|11539.3|11538.6|11543.9|11542.9|11538.9|11538|554
1646668200000|2022-03-07 15:50:00|11539.2|11538.5|11540.7|11539.7|11541.1|11540.3|11536.5|11535.5|611
1646668500000|2022-03-07 15:55:00|11540.8|11540|11539.2|11538.2|11542.9|11541.9|11538.6|11537.7|649
1646668800000|2022-03-07 16:00:00|11539.3|11538.3|11538.6|11537.6|11539.3|11538.4|11535.9|11535.1|666
1646669100000|2022-03-07 16:05:00|11538.4|11537.7|11540.9|11540.2|11542.3|11541.6|11538|11537.3|511
1646669400000|2022-03-07 16:10:00|11541.1|11540.1|11542.5|11541.5|11542.5|11541.7|11539.5|11538.8|519
1646669700000|2022-03-07 16:15:00|11542.4|11541.8|11545.5|11544.5|11546.6|11545.8|11542.1|11541.4|572
1646670000000|2022-03-07 16:20:00|11545.6|11544.6|11544.1|11543.4|11547.2|11546.4|11543.9|11543.2|473
1646670300000|2022-03-07 16:25:00|11544|11543.3|11547.5|11546.8|11547.6|11546.8|11543.6|11542.6|436
1646670600000|2022-03-07 16:30:00|11547.6|11546.6|11545.9|11544.9|11547.8|11547|11545.1|11544.3|405
1646670900000|2022-03-07 16:35:00|11545.6|11544.8|11545.6|11544.9|11547.6|11546.9|11544.5|11543.7|376
1646671200000|2022-03-07 16:40:00|11545.4|11544.7|11543.6|11542.9|11545.8|11545.1|11541.6|11540.7|367
1646671500000|2022-03-07 16:45:00|11543.7|11542.7|11542.6|11541.6|11543.8|11543|11540.6|11539.8|335
1646671800000|2022-03-07 16:50:00|11542.5|11541.5|11542.4|11541.7|11544.2|11543.2|11541.8|11540.8|452
1646672100000|2022-03-07 16:55:00|11542.5|11541.5|11542.3|11541.6|11544.6|11543.8|11541.9|11541.1|402
1646672400000|2022-03-07 17:00:00|11542.4|11541.7|11536.4|11535.7|11542.5|11541.8|11535.7|11534.8|440
1646672700000|2022-03-07 17:05:00|11536.5|11535.8|11536.9|11535.9|11538.1|11537.4|11535.5|11534.8|445
1646673000000|2022-03-07 17:10:00|11536.6|11536|11537.1|11536.1|11538|11537.1|11535.5|11534.7|377
1646673300000|2022-03-07 17:15:00|11537|11536|11537.2|11536.5|11537.4|11536.6|11535.4|11534.7|374
1646673600000|2022-03-07 17:20:00|11537.3|11536.3|11536|11535|11537.6|11536.7|11535.5|11534.6|371
1646673900000|2022-03-07 17:25:00|11535.9|11534.9|11535.6|11534.9|11536.9|11535.9|11534.2|11533.4|312
1646674200000|2022-03-07 17:30:00|11535.7|11534.7|11535.8|11535.1|11536.6|11535.7|11535.1|11534.1|290
1646674500000|2022-03-07 17:35:00|11535.3|11534.6|11535.5|11534.8|11536.2|11535.3|11531.1|11530.3|452
1646674800000|2022-03-07 17:40:00|11535.7|11535|11537.4|11536.4|11537.4|11536.7|11535.5|11534.6|320
1646675100000|2022-03-07 17:45:00|11537.3|11536.3|11537.9|11536.9|11539.5|11538.5|11535.3|11534.6|375
1646675400000|2022-03-07 17:50:00|11537.8|11536.8|11535.9|11535.2|11540|11539|11533.3|11532.5|694
1646675700000|2022-03-07 17:55:00|11536|11535|11540.6|11539.9|11540.8|11540|11535.4|11534.6|540
1646676000000|2022-03-07 18:00:00|11540.5|11539.8|11540.6|11539.6|11542.7|11541.7|11540.2|11539.3|428
1646676300000|2022-03-07 18:05:00|11540.7|11539.7|11534.6|11533.6|11541.3|11540.3|11534.4|11533.4|407
1646676600000|2022-03-07 18:10:00|11534.7|11533.7|11532.5|11531.8|11535.8|11535|11529.9|11528.9|456
1646676900000|2022-03-07 18:15:00|11532.6|11531.9|11535.6|11534.9|11538.9|11537.9|11532.6|11531.9|406
1646677200000|2022-03-07 18:20:00|11536|11535|11536.3|11535.3|11538.2|11537.2|11535.4|11534.4|449
1646677500000|2022-03-07 18:25:00|11536.6|11535.6|11534.7|11534|11536.7|11535.9|11533.2|11532.4|528
1646677800000|2022-03-07 18:30:00|11534.6|11533.9|11534.6|11533.6|11538|11537|11534.6|11533.6|342
1646678100000|2022-03-07 18:35:00|11534.5|11533.5|11539.2|11538.2|11539.2|11538.2|11534.4|11533.4|392
1646678400000|2022-03-07 18:40:00|11538.9|11537.9|11539.8|11538.8|11540.2|11539.2|11537.6|11536.9|398
1646678700000|2022-03-07 18:45:00|11539.9|11538.9|11539|11538.3|11540|11539|11538.3|11537.5|364
1646679000000|2022-03-07 18:50:00|11538.9|11538.2|11537.3|11536.6|11540.1|11539.2|11535.9|11535.1|418
1646679300000|2022-03-07 18:55:00|11537.4|11536.7|11539.3|11538.3|11540.9|11539.9|11536.5|11535.7|393
1646679600000|2022-03-07 19:00:00|11538.7|11538|11540.4|11539.7|11541.2|11540.4|11538.4|11537.5|294
1646679900000|2022-03-07 19:05:00|11540.6|11539.9|11540|11539.3|11541.8|11540.9|11539.8|11538.9|279
1646680200000|2022-03-07 19:10:00|11540.1|11539.1|11539.8|11538.8|11540.5|11539.6|11538.4|11537.5|304
1646680500000|2022-03-07 19:15:00|11539.9|11538.9|11540.4|11539.4|11541.5|11540.7|11538.3|11537.3|325
1646680800000|2022-03-07 19:20:00|11540.3|11539.3|11537.8|11537.1|11540.7|11539.8|11536.9|11536|366
1646681100000|2022-03-07 19:25:00|11537.9|11536.9|11537.3|11536.3|11538.9|11538.1|11536.5|11535.7|281
1646681400000|2022-03-07 19:30:00|11537.1|11536.4|11536.9|11535.9|11540.5|11539.5|11536.6|11535.7|404
1646681700000|2022-03-07 19:35:00|11536.7|11536|11532.5|11531.5|11537|11536|11531.2|11530.2|385
1646682000000|2022-03-07 19:40:00|11532.3|11531.6|11532.7|11531.7|11533|11532|11531|11530.1|312
1646682300000|2022-03-07 19:45:00|11532.6|11531.6|11527.6|11526.6|11532.6|11531.6|11526.2|11525.4|371
1646682600000|2022-03-07 19:50:00|11527.5|11526.8|11527.3|11526.6|11531.4|11530.5|11527.2|11526.2|340
1646682900000|2022-03-07 19:55:00|11527.4|11526.7|11530.6|11529.6|11531.6|11530.8|11526.3|11525.5|486
1646683200000|2022-03-07 20:00:00|11530.7|11529.7|11536.1|11535.1|11536.1|11535.4|11529.2|11528.3|514
1646683500000|2022-03-07 20:05:00|11536|11535|11533.3|11532.3|11536.2|11535.2|11531.7|11530.7|381
1646683800000|2022-03-07 20:10:00|11533.4|11532.4|11527|11526|11533.8|11532.9|11526.8|11526|394
1646684100000|2022-03-07 20:15:00|11526.9|11525.9|11531.2|11530.2|11531.3|11530.3|11526.6|11525.6|415
1646684400000|2022-03-07 20:20:00|11531.3|11530.3|11531.6|11530.6|11532.8|11531.9|11530.6|11529.8|313
1646684700000|2022-03-07 20:25:00|11531.5|11530.8|11530.6|11529.9|11532.2|11531.5|11529.4|11528.6|247
1646685000000|2022-03-07 20:30:00|11530.7|11530|11533|11532.3|11534.4|11533.6|11529.7|11528.9|302
1646685300000|2022-03-07 20:35:00|11532.9|11532.2|11530.6|11529.6|11533.2|11532.4|11529.8|11528.8|331
1646685600000|2022-03-07 20:40:00|11530.5|11529.5|11530.9|11530.2|11532.5|11531.7|11530.3|11529.3|275
1646685900000|2022-03-07 20:45:00|11530.8|11529.8|11529.1|11528.4|11530.8|11529.8|11527.6|11526.6|317
1646686200000|2022-03-07 20:50:00|11529|11528.3|11526.9|11526.2|11530|11529.1|11526.8|11525.8|345
1646686500000|2022-03-07 20:55:00|11527|11526.3|11527.4|11526.4|11529.4|11528.6|11526.2|11525.3|494
1646686800000|2022-03-07 21:00:00|11528.1|11527.1|11527.4|11526.4|11528.4|11527.5|11524.8|11523.8|377
1646687100000|2022-03-07 21:05:00|11527.5|11526.5|11528.4|11527.4|11529.2|11528.5|11527.3|11526.4|254
1646687400000|2022-03-07 21:10:00|11528.1|11527.2|11528.9|11527.9|11530.4|11529.6|11527.9|11526.9|260
1646687700000|2022-03-07 21:15:00|11529|11528|11530.1|11529.1|11530.7|11529.8|11528.3|11527.4|209
1646688000000|2022-03-07 21:20:00|11530|11529|11529.3|11528.6|11530|11529|11529.2|11528.2|110
1646688300000|2022-03-07 21:25:00|11529|11528|11527.8|11526.8|11529.5|11528.6|11527.3|11526.3|136
1646688600000|2022-03-07 21:30:00|11527.7|11526.7|11529.9|11528.9|11530.4|11529.3|11527.5|11526.3|259
1646688900000|2022-03-07 21:35:00|11530|11529|11530.3|11529.3|11531.3|11529.6|11529.1|11527.7|322
1646689200000|2022-03-07 21:40:00|11530.2|11529.2|11533|11531.1|11533.3|11531.6|11530.2|11528.6|330
1646689500000|2022-03-07 21:45:00|11532.9|11531.2|11532.1|11531.1|11534.8|11532.9|11531.1|11529.5|485
1646689800000|2022-03-07 21:50:00|11532.4|11530.7|11532.1|11531.1|11533.7|11532.1|11530.4|11528.9|464
1646690100000|2022-03-07 21:55:00|11532.4|11530.7|11535.3|11529.3|11535.6|11531.2|11531.5|11527.2|453
1646690400000|2022-03-07 22:00:00|11535.2|11529.2|11535.2|11529.2|11535.6|11529.6|11534|11528|37
1646690700000|2022-03-07 22:05:00|11535.1|11529.1|11534.3|11528.3|11535.1|11529.1|11534.3|11528.3|84
1646691000000|2022-03-07 22:10:00|11534.1|11528.1|11533.2|11527.2|11535.2|11529.2|11533.1|11527.1|260
1646691300000|2022-03-07 22:15:00|11533.1|11527.1|11532.7|11526.7|11534.9|11528.9|11532.2|11526.2|334
1646691600000|2022-03-07 22:20:00|11532.8|11526.8|11530.9|11526.3|11534|11528|11529.3|11523.3|384
1646691900000|2022-03-07 22:25:00|11530.8|11526.4|11530.8|11524.8|11532.3|11529.1|11530|11524.4|916
1646692200000|2022-03-07 22:30:00|11530.9|11524.9|11533.1|11528.4|11534.9|11528.9|11530.6|11524.6|749
1646692500000|2022-03-07 22:35:00|11533|11528.5|11533.1|11528.9|11534.2|11530.5|11532.4|11527.4|353
1646692800000|2022-03-07 22:40:00|11533.2|11528.1|11533.4|11528.2|11533.8|11529.7|11532.6|11527.5|147
1646693100000|2022-03-07 22:45:00|11533.3|11528.5|11532.9|11529.4|11534|11530.5|11532.6|11527.8|166
1646693400000|2022-03-07 22:50:00|11532.7|11529.3|11536.6|11530.9|11537.3|11532.6|11532.6|11528.6|284
1646693700000|2022-03-07 22:55:00|11536.7|11530.8|11536.1|11531.5|11536.8|11532.2|11535.4|11529.5|323
1646694000000|2022-03-07 23:00:00|11536.2|11530.6|11534.3|11532.1|11536.7|11533|11534.2|11530.1|606
1646694300000|2022-03-07 23:05:00|11534.4|11532|11532.1|11529.9|11535.2|11532.2|11528.6|11526|509
1646694600000|2022-03-07 23:10:00|11532|11530|11531.1|11529.2|11533.2|11531.2|11530.6|11528.6|393
1646694900000|2022-03-07 23:15:00|11530.8|11529.8|11532.8|11531.8|11532.9|11531.9|11530.6|11529.4|242
1646695200000|2022-03-07 23:20:00|11532.9|11531.9|11531.3|11530.3|11532.9|11531.9|11530.8|11529.8|228
1646695500000|2022-03-07 23:25:00|11531.4|11530.4|11530.9|11529.9|11531.7|11530.7|11530.7|11529.7|328
1646695800000|2022-03-07 23:30:00|11530.8|11529.8|11532.9|11531.9|11533|11532|11529.9|11528.9|279
1646696100000|2022-03-07 23:35:00|11532.8|11531.8|11535.4|11534.4|11535.5|11534.5|11532.8|11531.8|116
1646696400000|2022-03-07 23:40:00|11535.3|11534.3|11535.4|11534.4|11537.3|11536.3|11535.2|11534.2|164
1646696700000|2022-03-07 23:45:00|11535.5|11534.5|11535.4|11534.4|11536.3|11535.3|11534.7|11533.7|135
1646697000000|2022-03-07 23:50:00|11535.5|11534.5|11536.6|11535.6|11538.3|11537.3|11535.3|11534.3|136
1646697300000|2022-03-07 23:55:00|11536.7|11535.7|11537.3|11536.3|11538.2|11537.3|11536.7|11535.7|79
1646697600000|2022-03-08 00:00:00|11537.2|11536.2|11537.2|11536.2|11540.7|11539.7|11536|11535|404
1646697900000|2022-03-08 00:05:00|11537.1|11536.1|11534.3|11533.6|11537.8|11536.9|11533.7|11532.9|256
1646698200000|2022-03-08 00:10:00|11534|11533.3|11536|11535.3|11536.2|11535.3|11532.8|11532|309
1646698500000|2022-03-08 00:15:00|11536.1|11535.1|11535.9|11534.9|11536.3|11535.4|11533.8|11532.9|303
1646698800000|2022-03-08 00:20:00|11535.8|11534.8|11537.2|11536.2|11537.5|11536.5|11534.6|11533.6|226
1646699100000|2022-03-08 00:25:00|11537.1|11536.4|11535.9|11534.9|11537.3|11536.5|11534.5|11533.6|281
1646699400000|2022-03-08 00:30:00|11535.7|11534.7|11538.8|11537.8|11539.1|11538.1|11534.8|11533.8|389
1646699700000|2022-03-08 00:35:00|11538.7|11537.7|11539.1|11538.1|11540.9|11539.9|11538.4|11537.2|445
1646700000000|2022-03-08 00:40:00|11539.5|11538.5|11541.8|11540.8|11542.6|11541.6|11539|11537.8|334
1646700300000|2022-03-08 00:45:00|11541.8|11540.8|11543.1|11542.1|11543.3|11542.5|11540.6|11539.6|276
1646700600000|2022-03-08 00:50:00|11543|11542|11547.7|11546.7|11547.8|11547.1|11542.6|11541.6|449
1646700900000|2022-03-08 00:55:00|11547.8|11546.8|11545.2|11544.2|11547.9|11547.1|11543.1|11542.2|370
1646701200000|2022-03-08 01:00:00|11545.3|11544.3|11546.5|11545.8|11548.5|11547.7|11545.2|11544.2|377
1646701500000|2022-03-08 01:05:00|11546.7|11545.7|11546.6|11545.6|11547.8|11546.9|11544.2|11543.4|368
1646701800000|2022-03-08 01:10:00|11546.7|11545.7|11548.3|11547.6|11549.4|11548.5|11546.3|11545.5|505
1646702100000|2022-03-08 01:15:00|11548.5|11547.5|11546.7|11546|11550.2|11549.2|11546.5|11545.6|433
1646702400000|2022-03-08 01:20:00|11546.8|11546.1|11545.8|11544.8|11547.1|11546.2|11544.2|11543.2|219
1646702700000|2022-03-08 01:25:00|11545.7|11544.7|11549.1|11548.1|11549.9|11549|11545.7|11544.7|395
1646703000000|2022-03-08 01:30:00|11549.2|11548.2|11548.7|11547.7|11549.4|11548.5|11546.3|11545.3|324
1646703300000|2022-03-08 01:35:00|11548.6|11547.6|11547.2|11546.2|11549.8|11548.9|11547|11546.2|341
1646703600000|2022-03-08 01:40:00|11546.9|11546.1|11545.2|11544.2|11547.5|11546.6|11544.7|11543.7|318
1646703900000|2022-03-08 01:45:00|11545.1|11544.4|11547.8|11546.8|11547.8|11547|11545.1|11544.3|387
1646704200000|2022-03-08 01:50:00|11547.5|11546.5|11548.8|11548.1|11549.2|11548.4|11547.3|11546.4|315
1646704500000|2022-03-08 01:55:00|11548.7|11548|11548.4|11547.4|11552|11551.3|11547.5|11546.8|378
1646704800000|2022-03-08 02:00:00|11548.6|11547.6|11544.9|11544.2|11548.8|11547.9|11542.8|11542|380
1646705100000|2022-03-08 02:05:00|11545|11544|11542.4|11541.4|11546.6|11545.8|11542.1|11541.1|296
1646705400000|2022-03-08 02:10:00|11542.5|11541.5|11543.1|11542.1|11544|11543.2|11541|11540.3|377
1646705700000|2022-03-08 02:15:00|11543|11542.3|11544.4|11543.4|11545|11544.1|11542.8|11541.9|307
1646706000000|2022-03-08 02:20:00|11544.5|11543.5|11544.2|11543.5|11544.6|11543.8|11542.7|11541.9|241
1646706300000|2022-03-08 02:25:00|11544.3|11543.6|11544|11543.3|11545.2|11544.4|11542.9|11542.1|326
1646706600000|2022-03-08 02:30:00|11544.1|11543.1|11542.7|11542|11544.3|11543.6|11541.7|11541|335
1646706900000|2022-03-08 02:35:00|11542.5|11541.5|11537.6|11536.9|11542.5|11541.6|11535.8|11534.9|433
1646707200000|2022-03-08 02:40:00|11537.7|11537|11540.2|11539.2|11540.3|11539.6|11536.4|11535.5|334
1646707500000|2022-03-08 02:45:00|11540.3|11539.3|11538.3|11537.3|11541.3|11540.3|11537.6|11536.8|250
1646707800000|2022-03-08 02:50:00|11537.9|11537.2|11541|11540.3|11541.3|11540.6|11536.9|11535.9|320
1646708100000|2022-03-08 02:55:00|11541.1|11540.4|11538.6|11537.9|11541.8|11540.8|11536.3|11535.5|475
1646708400000|2022-03-08 03:00:00|11538.8|11537.8|11539.3|11538.3|11540|11539|11537.4|11536.7|319
1646708700000|2022-03-08 03:05:00|11539.8|11538.8|11540.9|11539.9|11541.3|11540.4|11538.4|11537.6|307
1646709000000|2022-03-08 03:10:00|11541|11540|11542|11541|11543|11542.1|11540.7|11539.8|286
1646709300000|2022-03-08 03:15:00|11542|11541|11542.2|11541.2|11542.8|11541.8|11541.5|11540.5|302
1646709600000|2022-03-08 03:20:00|11541.9|11540.9|11543.2|11542.2|11543.2|11542.2|11541|11540|207
1646709900000|2022-03-08 03:25:00|11543.1|11542.1|11545.4|11544.4|11545.5|11544.5|11543.1|11542.1|282
1646710200000|2022-03-08 03:30:00|11545.1|11544.4|11545|11544|11546|11545|11544.7|11543.7|134
1646710500000|2022-03-08 03:35:00|11545.1|11544.1|11544.6|11543.6|11545.9|11545.1|11544.3|11543.4|223
1646710800000|2022-03-08 03:40:00|11544.2|11543.5|11544.2|11543.2|11544.8|11543.8|11542.4|11541.5|268
1646711100000|2022-03-08 03:45:00|11544.1|11543.1|11544.3|11543.6|11547.4|11546.5|11544.1|11543.1|356
1646711400000|2022-03-08 03:50:00|11544.4|11543.7|11544.4|11543.4|11544.8|11544.1|11544|11543.2|238
1646711700000|2022-03-08 03:55:00|11544.5|11543.5|11545.3|11544.6|11545.3|11544.6|11543.6|11542.7|204
1646712000000|2022-03-08 04:00:00|11545.4|11544.7|11544|11543.3|11546.1|11545.4|11542.9|11542.1|190
1646712300000|2022-03-08 04:05:00|11543.9|11543.2|11544.2|11543.5|11544.4|11543.7|11543.1|11542.3|180
1646712600000|2022-03-08 04:10:00|11544.3|11543.6|11542.7|11541.7|11544.4|11543.6|11542.3|11541.5|213
1646712900000|2022-03-08 04:15:00|11542.5|11541.8|11540.5|11539.5|11542.7|11541.8|11540.1|11539.2|318
1646713200000|2022-03-08 04:20:00|11540.4|11539.4|11540.3|11539.6|11541.9|11541|11539.9|11539|291
1646713500000|2022-03-08 04:25:00|11540.4|11539.7|11542.6|11541.6|11542.6|11541.9|11540.1|11539.1|238
1646713800000|2022-03-08 04:30:00|11542.5|11541.5|11544.4|11543.7|11544.7|11543.9|11542.5|11541.5|194
1646714100000|2022-03-08 04:35:00|11544.5|11543.8|11543.8|11543.1|11545.7|11544.8|11543.3|11542.5|303
1646714400000|2022-03-08 04:40:00|11543.9|11542.9|11544.5|11543.8|11546.3|11545.5|11543.5|11542.7|246
1646714700000|2022-03-08 04:45:00|11544.6|11543.9|11545.7|11544.7|11546.9|11546|11544.4|11543.6|341
1646715000000|2022-03-08 04:50:00|11545.6|11544.9|11544.9|11544.2|11546.1|11545.3|11544.6|11543.9|183
1646715300000|2022-03-08 04:55:00|11544.8|11544.1|11545.5|11544.8|11546.5|11545.7|11544.4|11543.6|232
1646715600000|2022-03-08 05:00:00|11545.2|11544.5|11545|11544|11545.2|11544.5|11543.2|11542.4|286
1646715900000|2022-03-08 05:05:00|11544.8|11544.1|11547.4|11546.4|11547.4|11546.5|11544.5|11543.7|401
1646716200000|2022-03-08 05:10:00|11547.3|11546.3|11548.8|11548.1|11548.8|11548.1|11546.4|11545.5|423
1646716500000|2022-03-08 05:15:00|11548.7|11548|11545.8|11544.8|11550|11549|11545.5|11544.5|391
1646716800000|2022-03-08 05:20:00|11545.3|11544.3|11544.1|11543.1|11546.4|11545.6|11543.8|11543.1|331
1646717100000|2022-03-08 05:25:00|11544.2|11543.2|11544.3|11543.3|11546.3|11545.4|11543.2|11542.3|321
1646717400000|2022-03-08 05:30:00|11544.2|11543.2|11546.4|11545.4|11546.5|11545.5|11543.9|11543|244
1646717700000|2022-03-08 05:35:00|11546.5|11545.5|11547.7|11547|11548|11547.2|11546.5|11545.5|254
1646718000000|2022-03-08 05:40:00|11547.8|11547.1|11548.8|11548.1|11549.2|11548.4|11547.7|11546.8|235
1646718300000|2022-03-08 05:45:00|11548.9|11548.2|11548.8|11547.8|11549.3|11548.5|11547.2|11546.3|282
1646718600000|2022-03-08 05:50:00|11548.6|11547.9|11548|11547.3|11549.9|11549.1|11547|11546.2|321
1646718900000|2022-03-08 05:55:00|11548.4|11547.4|11549.7|11549|11551|11550.3|11548.1|11547.3|336
1646719200000|2022-03-08 06:00:00|11550|11549.3|11553.7|11553|11554.2|11553.5|11548|11547.1|377
1646719500000|2022-03-08 06:05:00|11553.6|11552.9|11553.1|11552.1|11553.8|11552.9|11550.3|11549.3|337
1646719800000|2022-03-08 06:10:00|11553|11552|11552.7|11552|11554|11553.2|11551.8|11551|220
1646720100000|2022-03-08 06:15:00|11552.8|11552.1|11549.3|11548.6|11553.8|11553.1|11548.8|11548.1|346
1646720400000|2022-03-08 06:20:00|11549.2|11548.5|11544.3|11543.3|11551.3|11550.5|11543.9|11542.9|519
1646720700000|2022-03-08 06:25:00|11544.2|11543.2|11546.4|11545.4|11546.7|11545.8|11543.9|11543.1|463
1646721000000|2022-03-08 06:30:00|11546.5|11545.5|11545.9|11544.9|11547.4|11546.4|11545.4|11544.7|328
1646721300000|2022-03-08 06:35:00|11545.8|11544.8|11546.5|11545.5|11546.7|11545.8|11543.5|11542.7|318
1646721600000|2022-03-08 06:40:00|11546.6|11545.6|11545.6|11544.6|11546.6|11545.6|11544.8|11543.9|234
1646721900000|2022-03-08 06:45:00|11545.5|11544.8|11545|11544.3|11547.1|11546.1|11544.8|11544.1|273
1646722200000|2022-03-08 06:50:00|11545.3|11544.2|11546.4|11545.4|11547.2|11546.4|11545.2|11544.2|208
1646722500000|2022-03-08 06:55:00|11546.2|11545.5|11548.5|11547.5|11549.7|11548.8|11545.4|11544.6|379
1646722800000|2022-03-08 07:00:00|11547.9|11547.2|11545.9|11545.2|11549.3|11548.3|11545.3|11544.3|406
1646723100000|2022-03-08 07:05:00|11546.1|11545.4|11545.8|11545.1|11547.1|11546.2|11545.5|11544.8|341
1646723400000|2022-03-08 07:10:00|11545.7|11545|11541.7|11540.7|11546|11545|11541.1|11540.3|415
1646723700000|2022-03-08 07:15:00|11541.3|11540.3|11538.9|11537.9|11541.4|11540.4|11538.3|11537.5|329
1646724000000|2022-03-08 07:20:00|11539.1|11538.1|11539.6|11538.9|11541.8|11541|11538.9|11538.1|330
1646724300000|2022-03-08 07:25:00|11539.4|11538.7|11541.3|11540.3|11541.4|11540.4|11536.9|11535.9|450
1646724600000|2022-03-08 07:30:00|11541.1|11540.1|11543.8|11542.8|11543.9|11543|11539.2|11538.2|526
1646724900000|2022-03-08 07:35:00|11543.9|11542.9|11544.1|11543.1|11545.2|11544.3|11542.3|11541.3|447
1646725200000|2022-03-08 07:40:00|11543.9|11543.2|11542.7|11541.7|11545.7|11544.7|11542.4|11541.6|431
1646725500000|2022-03-08 07:45:00|11542.3|11541.6|11544.2|11543.2|11544.3|11543.3|11541.3|11540.4|432
1646725800000|2022-03-08 07:50:00|11544.5|11543.5|11546.3|11545.6|11547.3|11546.4|11543.7|11542.7|443
1646726100000|2022-03-08 07:55:00|11546.2|11545.5|11545.4|11544.4|11546.5|11545.6|11542.1|11541.2|525
1646726400000|2022-03-08 08:00:00|11545.7|11544.7|11539.1|11538.4|11548.2|11547.2|11538.6|11537.7|611
1646726700000|2022-03-08 08:05:00|11539|11538.3|11540.1|11539.1|11542.8|11542|11538.6|11537.8|613
1646727000000|2022-03-08 08:10:00|11540.3|11539.4|11540.7|11539.7|11543.4|11542.6|11539.8|11538.9|864
1646727300000|2022-03-08 08:15:00|11540.6|11539.6|11545.2|11544.2|11545.2|11544.4|11539.2|11538.2|648
1646727600000|2022-03-08 08:20:00|11545.3|11544.3|11548.1|11547.4|11551.3|11550.4|11544.6|11543.6|767
1646727900000|2022-03-08 08:25:00|11548.2|11547.5|11550|11549.3|11551.2|11550.5|11547.1|11546.3|609
1646728200000|2022-03-08 08:30:00|11550.1|11549.4|11556.9|11556.2|11558.3|11557.5|11549.3|11548.4|660
1646728500000|2022-03-08 08:35:00|11557.1|11556.4|11555.7|11554.7|11557.8|11556.9|11554.1|11553.2|608
1646728800000|2022-03-08 08:40:00|11555.6|11554.6|11552.5|11551.5|11557.3|11556.5|11552.4|11551.5|834
1646729100000|2022-03-08 08:45:00|11552.6|11551.9|11553.3|11552.6|11553.4|11552.6|11550.3|11549.4|750
1646729400000|2022-03-08 08:50:00|11553.2|11552.5|11553.8|11552.8|11555.8|11554.9|11551.8|11550.8|864
1646729700000|2022-03-08 08:55:00|11553.9|11552.9|11555.6|11554.6|11557|11556.1|11552.9|11552.1|682
1646730000000|2022-03-08 09:00:00|11555.5|11554.5|11559.2|11558.5|11560.9|11560.2|11554.9|11554|704
1646730300000|2022-03-08 09:05:00|11559.4|11558.7|11560.7|11560|11561.4|11560.4|11557.8|11557|874
1646730600000|2022-03-08 09:10:00|11560.8|11559.7|11561.8|11561.1|11564|11563.2|11560.8|11559.7|620
1646730900000|2022-03-08 09:15:00|11562|11561|11562.6|11561.6|11563.2|11562.3|11560.5|11559.5|473
1646731200000|2022-03-08 09:20:00|11562.7|11561.7|11560|11559|11563|11562.3|11559.7|11558.7|616
1646731500000|2022-03-08 09:25:00|11559.8|11559.1|11558.5|11557.5|11560.2|11559.3|11557.4|11556.7|518
1646731800000|2022-03-08 09:30:00|11558.3|11557.3|11561.5|11560.8|11562.3|11561.5|11558.1|11557.3|526
1646732100000|2022-03-08 09:35:00|11561.2|11560.5|11560.1|11559.1|11562.6|11561.7|11559.9|11559.1|522
1646732400000|2022-03-08 09:40:00|11560.2|11559.2|11558.1|11557.4|11560.6|11559.7|11557.7|11556.7|504
1646732700000|2022-03-08 09:45:00|11558.3|11557.3|11556.3|11555.6|11558.3|11557.4|11556.1|11555.1|433
1646733000000|2022-03-08 09:50:00|11556.2|11555.5|11556.5|11555.8|11557.7|11557|11555.2|11554.5|417
1646733300000|2022-03-08 09:55:00|11556.7|11556|11559.9|11559.2|11560.1|11559.3|11556.5|11555.8|431
1646733600000|2022-03-08 10:00:00|11560|11559|11558.7|11558|11560.9|11560|11558.6|11557.8|405
1646733900000|2022-03-08 10:05:00|11558.9|11558.2|11557.4|11556.7|11559.2|11558.4|11555.5|11554.7|345
1646734200000|2022-03-08 10:10:00|11557.7|11556.8|11558.4|11557.4|11559.2|11558.3|11556.8|11556|353
1646734500000|2022-03-08 10:15:00|11558.5|11557.5|11558.7|11558|11559.9|11559.2|11557.6|11556.8|416
1646734800000|2022-03-08 10:20:00|11558.8|11557.8|11558.5|11557.8|11559.8|11559|11558.1|11557.4|414
1646735100000|2022-03-08 10:25:00|11558.4|11557.7|11563.9|11562.9|11564.2|11563.2|11558.4|11557.6|590
1646735400000|2022-03-08 10:30:00|11563.8|11562.8|11560.4|11559.7|11563.9|11562.9|11560.2|11559.3|650
1646735700000|2022-03-08 10:35:00|11560.5|11559.5|11560.1|11559.1|11561.1|11560.2|11559.1|11558.4|497
1646736000000|2022-03-08 10:40:00|11560|11559|11559|11558.3|11560.4|11559.6|11557.1|11556.2|504
1646736300000|2022-03-08 10:45:00|11559.2|11558.5|11560.5|11559.8|11561.1|11560.3|11559.2|11558.5|621
1646736600000|2022-03-08 10:50:00|11560.6|11559.9|11559.4|11558.4|11561.2|11560.2|11559|11558.2|641
1646736900000|2022-03-08 10:55:00|11559.3|11558.3|11559.8|11558.8|11559.8|11558.9|11557|11556.2|632
1646737200000|2022-03-08 11:00:00|11559.6|11558.6|11561.6|11560.6|11562.3|11561.4|11559|11558.2|493
1646737500000|2022-03-08 11:05:00|11561.5|11560.8|11562|11561|11563.3|11562.3|11561.2|11560.3|613
1646737800000|2022-03-08 11:10:00|11561.9|11560.9|11565|11564.3|11566.4|11565.4|11561.1|11560.3|506
1646738100000|2022-03-08 11:15:00|11565.2|11564.5|11565.2|11564.2|11566.9|11566.2|11564.6|11563.9|529
1646738400000|2022-03-08 11:20:00|11565|11564.3|11568.5|11567.8|11568.8|11568.1|11564.9|11564.2|446
1646738700000|2022-03-08 11:25:00|11568.6|11567.6|11569.7|11569|11570.3|11569.6|11568|11567.2|448
1646739000000|2022-03-08 11:30:00|11569.9|11568.9|11565.5|11564.5|11570.7|11569.9|11564.7|11563.8|636
1646739300000|2022-03-08 11:35:00|11565.4|11564.4|11565.1|11564.4|11566.3|11565.5|11564.1|11563.3|416
1646739600000|2022-03-08 11:40:00|11565.2|11564.5|11567.8|11566.8|11567.8|11566.8|11564|11563.3|383
1646739900000|2022-03-08 11:45:00|11567.7|11566.7|11566.6|11565.6|11568.2|11567.4|11563.9|11562.9|520
1646740200000|2022-03-08 11:50:00|11566.5|11565.5|11563.2|11562.2|11566.6|11565.8|11562.3|11561.5|536
1646740500000|2022-03-08 11:55:00|11563.1|11562.4|11564.1|11563.1|11565.1|11564.1|11562.4|11561.6|492
1646740800000|2022-03-08 12:00:00|11564|11563|11563.6|11562.9|11565.3|11564.4|11562.9|11562|586
1646741100000|2022-03-08 12:05:00|11564|11563|11560.7|11560|11564.8|11564|11560.2|11559.4|616
1646741400000|2022-03-08 12:10:00|11560.8|11560.1|11568.1|11567.1|11569|11568|11559.9|11559.2|695
1646741700000|2022-03-08 12:15:00|11567.9|11567.2|11566.6|11565.9|11568|11567.3|11564.7|11563.9|578
1646742000000|2022-03-08 12:20:00|11566.8|11565.8|11566.5|11565.5|11568|11567.3|11565.6|11564.7|523
1646742300000|2022-03-08 12:25:00|11566.6|11565.6|11574.1|11573.1|11574.4|11573.6|11566.3|11565.5|633
1646742600000|2022-03-08 12:30:00|11574|11573|11573|11572.3|11574.7|11573.9|11571.6|11570.7|555
1646742900000|2022-03-08 12:35:00|11573.3|11572.6|11571.9|11571.2|11573.3|11572.6|11571.1|11570.3|398
1646743200000|2022-03-08 12:40:00|11571.8|11571.1|11575.2|11574.5|11575.3|11574.6|11571.7|11570.9|505
1646743500000|2022-03-08 12:45:00|11575.1|11574.4|11573|11572.3|11575.3|11574.4|11573|11572.1|453
1646743800000|2022-03-08 12:50:00|11573.1|11572.4|11570.5|11569.5|11573.1|11572.4|11569.2|11568.2|382
1646744100000|2022-03-08 12:55:00|11570.7|11569.7|11572.6|11571.6|11573.1|11572.1|11569.5|11568.5|432
1646744400000|2022-03-08 13:00:00|11572.7|11571.7|11573.1|11572.1|11574.5|11573.7|11571.5|11570.7|515
1646744700000|2022-03-08 13:05:00|11573.2|11572.2|11573.5|11572.5|11574.1|11573.4|11567.6|11566.6|729
1646745000000|2022-03-08 13:10:00|11573.4|11572.7|11571.6|11570.6|11573.5|11572.7|11568.7|11567.7|746
1646745300000|2022-03-08 13:15:00|11571.7|11570.7|11573.5|11572.5|11573.9|11573.2|11571.2|11570.3|599
1646745600000|2022-03-08 13:20:00|11573.6|11572.6|11573.8|11572.8|11575.6|11574.8|11571.8|11570.9|582
1646745900000|2022-03-08 13:25:00|11573.7|11572.7|11576.5|11575.5|11577.2|11576.3|11573.7|11572.7|496
1646746200000|2022-03-08 13:30:00|11576.4|11575.4|11578.2|11577.2|11578.4|11577.5|11575.7|11574.7|455
1646746500000|2022-03-08 13:35:00|11578|11577.3|11574.8|11574.1|11579.6|11578.7|11574.7|11573.8|449
1646746800000|2022-03-08 13:40:00|11574.7|11574|11575.5|11574.8|11577.7|11576.8|11574.2|11573.5|460
1646747100000|2022-03-08 13:45:00|11575.4|11574.7|11573.3|11572.3|11575.6|11574.9|11573|11572.2|323
1646747400000|2022-03-08 13:50:00|11573.2|11572.2|11571.4|11570.4|11573.7|11572.9|11571.1|11570.1|480
1646747700000|2022-03-08 13:55:00|11571.5|11570.5|11570.3|11569.3|11572.2|11571.3|11569.4|11568.6|609
1646748000000|2022-03-08 14:00:00|11570|11569.2|11567.5|11566.8|11570.5|11569.7|11565.6|11564.9|544
1646748300000|2022-03-08 14:05:00|11567.4|11566.7|11566.6|11565.9|11567.5|11566.7|11565.3|11564.5|637
1646748600000|2022-03-08 14:10:00|11566.5|11565.8|11570.6|11569.6|11571.6|11570.7|11566.4|11565.7|613
1646748900000|2022-03-08 14:15:00|11570.7|11569.7|11569.6|11568.6|11572.6|11571.6|11569.1|11568.2|398
1646749200000|2022-03-08 14:20:00|11569.5|11568.5|11566.8|11565.8|11569.9|11568.9|11563.5|11562.6|503
1646749500000|2022-03-08 14:25:00|11566.4|11565.4|11566.6|11565.6|11569.4|11568.6|11565.5|11564.7|489
1646749800000|2022-03-08 14:30:00|11566.5|11565.5|11563.4|11562.4|11569.4|11568.6|11562.1|11561.2|564
1646750100000|2022-03-08 14:35:00|11563.1|11562.3|11560.6|11559.9|11565.4|11564.6|11559.9|11559.2|589
1646750400000|2022-03-08 14:40:00|11560.9|11560|11559.3|11558.3|11561.5|11560.7|11557.7|11556.9|585
1646750700000|2022-03-08 14:45:00|11559.2|11558.2|11558.1|11557.1|11559.2|11558.2|11555.1|11554.2|517
1646751000000|2022-03-08 14:50:00|11558.2|11557.2|11556.7|11555.7|11560.1|11559.1|11554.5|11553.8|461
1646751300000|2022-03-08 14:55:00|11556.5|11555.8|11554|11553.3|11556.5|11555.8|11551.1|11550.4|516
1646751600000|2022-03-08 15:00:00|11554.2|11553.2|11555.2|11554.2|11557.5|11556.5|11553.6|11552.8|683
1646751900000|2022-03-08 15:05:00|11555.3|11554.3|11548.4|11547.4|11556.7|11555.7|11548.1|11547.2|663
1646752200000|2022-03-08 15:10:00|11548.3|11547.3|11547.4|11546.4|11550.2|11549.2|11546|11545.3|651
1646752500000|2022-03-08 15:15:00|11547.3|11546.3|11548.1|11547.1|11548.4|11547.6|11543.8|11542.8|1017
1646752800000|2022-03-08 15:20:00|11548|11547|11547.2|11546.2|11548.9|11548.2|11544.5|11543.5|891
1646753100000|2022-03-08 15:25:00|11547.3|11546.3|11544|11543|11548.7|11547.9|11542.4|11541.4|707
1646753400000|2022-03-08 15:30:00|11543.8|11543.1|11548.5|11547.8|11548.9|11547.9|11543.8|11543|808
1646753700000|2022-03-08 15:35:00|11548.7|11547.7|11550.3|11549.3|11551|11550.3|11547|11546|757
1646754000000|2022-03-08 15:40:00|11550|11549.2|11549|11548|11551.8|11551|11547.1|11546.2|613
1646754300000|2022-03-08 15:45:00|11549.1|11548.1|11551.2|11550.5|11551.4|11550.6|11545.6|11544.7|645
1646754600000|2022-03-08 15:50:00|11551.3|11550.6|11557.2|11556.2|11558.7|11557.7|11551.3|11550.4|806
1646754900000|2022-03-08 15:55:00|11557|11556|11559.1|11558.4|11560.4|11559.6|11555.8|11554.8|683
1646755200000|2022-03-08 16:00:00|11559.2|11558.5|11563.8|11562.8|11563.9|11562.9|11559.1|11558.4|680
1646755500000|2022-03-08 16:05:00|11563.6|11562.9|11562.5|11561.5|11565.6|11564.8|11562.4|11561.4|549
1646755800000|2022-03-08 16:10:00|11562.2|11561.8|11565|11564|11565.3|11564.5|11562.2|11561.5|423
1646756100000|2022-03-08 16:15:00|11565.1|11564.1|11567.8|11566.8|11569.9|11569|11563.8|11562.9|717
1646756400000|2022-03-08 16:20:00|11567.9|11566.9|11567.6|11566.6|11569.8|11568.8|11567|11566|632
1646756700000|2022-03-08 16:25:00|11567.7|11566.7|11570.9|11570.2|11571.3|11570.4|11565.5|11564.6|675
1646757000000|2022-03-08 16:30:00|11571.1|11570.1|11567.2|11566.2|11571.1|11570.3|11566.7|11566|629
1646757300000|2022-03-08 16:35:00|11567.3|11566.3|11567.9|11566.9|11569.2|11568.3|11566.2|11565.5|605
1646757600000|2022-03-08 16:40:00|11567.8|11566.8|11567|11566.3|11569|11568.2|11565.9|11565.1|499
1646757900000|2022-03-08 16:45:00|11566.9|11566.2|11568.5|11567.5|11569|11568.2|11564.6|11563.9|590
1646758200000|2022-03-08 16:50:00|11568.4|11567.4|11565.5|11564.5|11570.5|11569.5|11565.5|11564.5|488
1646758500000|2022-03-08 16:55:00|11565.6|11564.6|11564.6|11563.9|11566.3|11565.4|11563.9|11563.2|511
1646758800000|2022-03-08 17:00:00|11564.7|11564|11567.2|11566.2|11569|11568|11564.3|11563.4|497
1646759100000|2022-03-08 17:05:00|11567.1|11566.1|11565|11564|11567.9|11566.9|11564.7|11563.9|480
1646759400000|2022-03-08 17:10:00|11565.1|11564.1|11570|11569|11570.8|11570|11564.2|11563.3|535
1646759700000|2022-03-08 17:15:00|11570.2|11569.2|11567.7|11566.7|11570.7|11569.7|11562.5|11561.5|1006
1646760000000|2022-03-08 17:20:00|11567.6|11566.6|11568.3|11567.3|11569.3|11568.5|11564.6|11563.7|883
1646760300000|2022-03-08 17:25:00|11568.1|11567.1|11561.6|11560.6|11569.2|11568.3|11560.4|11559|823
1646760600000|2022-03-08 17:30:00|11561.5|11560.5|11560.9|11559.9|11564.6|11563.6|11560.3|11559.3|948
1646760900000|2022-03-08 17:35:00|11560.8|11560.1|11565.5|11564.5|11566.4|11565.4|11560.8|11559.9|728
1646761200000|2022-03-08 17:40:00|11565.6|11564.6|11565.1|11564.1|11568.4|11567.4|11564.7|11563.9|542
1646761500000|2022-03-08 17:45:00|11565.2|11564.2|11561.3|11560.3|11566.4|11565.4|11559.9|11558.9|781
1646761800000|2022-03-08 17:50:00|11561.4|11560.4|11558.3|11557.3|11565.3|11564.3|11558|11557.2|739
1646762100000|2022-03-08 17:55:00|11558.4|11557.4|11560.5|11559.5|11561.1|11560.1|11557.9|11556.9|529
1646762400000|2022-03-08 18:00:00|11560.6|11559.6|11563.1|11562.1|11564.5|11563.5|11559.6|11558.6|668
1646762700000|2022-03-08 18:05:00|11563.2|11562.2|11563.8|11562.8|11564.2|11563.2|11559.6|11558.6|638
1646763000000|2022-03-08 18:10:00|11563.6|11562.9|11565.2|11564.2|11567.3|11566.3|11563|11562|529
1646763300000|2022-03-08 18:15:00|11565.3|11564.3|11565.1|11564.1|11566.3|11565.3|11564|11563.2|417
1646763600000|2022-03-08 18:20:00|11565.3|11564.6|11565.8|11564.8|11566.6|11565.7|11563.9|11562.9|471
1646763900000|2022-03-08 18:25:00|11565.9|11564.9|11569.1|11568.1|11569.5|11568.5|11565.1|11564.1|678
1646764200000|2022-03-08 18:30:00|11568.8|11567.8|11569.9|11568.9|11570.4|11569.6|11565.8|11564.8|744
1646764500000|2022-03-08 18:35:00|11570|11569|11573.2|11572.2|11574.1|11573.3|11569.7|11568.7|653
1646764800000|2022-03-08 18:40:00|11572.7|11572|11570.5|11569.5|11574.3|11573.5|11569.1|11568.4|605
1646765100000|2022-03-08 18:45:00|11570.1|11569.1|11571.7|11570.7|11573.3|11572.3|11569.9|11569|537
1646765400000|2022-03-08 18:50:00|11571.6|11570.6|11570.9|11569.9|11572.7|11571.8|11570.2|11569.3|316
1646765700000|2022-03-08 18:55:00|11571|11570|11571|11570|11571.8|11570.9|11570.6|11569.6|393
1646766000000|2022-03-08 19:00:00|11570.8|11570.1|11571.1|11570.1|11571.9|11570.9|11569.9|11568.9|353
1646766300000|2022-03-08 19:05:00|11571|11570|11571.6|11570.6|11572.3|11571.4|11570.7|11569.7|326
1646766600000|2022-03-08 19:10:00|11571.7|11570.7|11572.4|11571.4|11574|11573|11571.5|11570.5|342
1646766900000|2022-03-08 19:15:00|11572.5|11571.5|11570.6|11569.6|11573.1|11572.1|11570.1|11569.1|400
1646767200000|2022-03-08 19:20:00|11570.7|11569.7|11572.2|11571.2|11572.3|11571.4|11570.1|11569.1|450
1646767500000|2022-03-08 19:25:00|11572.1|11571.1|11570.4|11569.7|11572.3|11571.3|11570.1|11569.3|407
1646767800000|2022-03-08 19:30:00|11570.5|11569.5|11573.4|11572.7|11573.4|11572.7|11569.2|11568.4|323
1646768100000|2022-03-08 19:35:00|11573.5|11572.8|11574.4|11573.7|11575.1|11574.3|11573.4|11572.5|276
1646768400000|2022-03-08 19:40:00|11574.5|11573.5|11574.8|11573.8|11575.5|11574.6|11572.9|11572|470
1646768700000|2022-03-08 19:45:00|11574.9|11573.9|11573.1|11572.1|11575|11574.3|11572.9|11571.9|344
1646769000000|2022-03-08 19:50:00|11573|11572.3|11572.1|11571.1|11574|11573|11572|11571|296
1646769300000|2022-03-08 19:55:00|11572.2|11571.2|11574.5|11573.8|11574.9|11574|11571.6|11570.7|356
1646769600000|2022-03-08 20:00:00|11574.6|11573.6|11573.9|11573.2|11574.6|11573.6|11572.1|11571.1|329
1646769900000|2022-03-08 20:05:00|11574.1|11573.1|11574.3|11573.3|11574.4|11573.6|11572.3|11571.3|197
1646770200000|2022-03-08 20:10:00|11574.2|11573.2|11571.5|11570.8|11574.3|11573.3|11571.4|11570.5|249
1646770500000|2022-03-08 20:15:00|11571.6|11570.6|11572.2|11571.5|11572.4|11571.7|11570.5|11569.5|290
1646770800000|2022-03-08 20:20:00|11572.3|11571.6|11570.6|11569.6|11572.4|11571.6|11569.4|11568.4|331
1646771100000|2022-03-08 20:25:00|11570.7|11569.7|11570.3|11569.3|11571.2|11570.2|11569.4|11568.4|326
1646771400000|2022-03-08 20:30:00|11570.2|11569.2|11568.4|11567.4|11570.2|11569.2|11567.8|11566.8|285
1646771700000|2022-03-08 20:35:00|11568.3|11567.3|11569.1|11568.1|11569.4|11568.5|11567.9|11566.9|335
1646772000000|2022-03-08 20:40:00|11569.2|11568.2|11567.6|11566.6|11569.7|11568.9|11567.5|11566.5|309
1646772300000|2022-03-08 20:45:00|11567.7|11566.7|11566.2|11565.2|11568.3|11567.3|11566|11565|316
1646772600000|2022-03-08 20:50:00|11566.1|11565.1|11564.6|11563.6|11566.6|11565.6|11564.6|11563.6|398
1646772900000|2022-03-08 20:55:00|11564.5|11563.5|11564.6|11563.9|11565.2|11564.3|11562.2|11561.4|307
1646773200000|2022-03-08 21:00:00|11564.7|11564|11564.7|11563.7|11565.6|11564.8|11564|11563.1|198
1646773500000|2022-03-08 21:05:00|11564.3|11563.6|11566.4|11565.4|11568.1|11567.1|11564|11563.2|198
1646773800000|2022-03-08 21:10:00|11566.9|11565.9|11567.1|11566.4|11568.1|11567.1|11566.6|11565.7|108
1646774100000|2022-03-08 21:15:00|11567.5|11566.8|11566.7|11566|11568.3|11567.4|11566.7|11565.9|109
1646774400000|2022-03-08 21:20:00|11566.3|11565.7|11567|11566|11567.6|11566.6|11566.1|11565.3|122
1646774700000|2022-03-08 21:25:00|11566.7|11565.7|11563|11562.3|11566.8|11565.8|11562.8|11561.8|153
1646775000000|2022-03-08 21:30:00|11563.1|11562.1|11564.5|11563.5|11566.1|11565.1|11563|11561.7|174
1646775300000|2022-03-08 21:35:00|11564.4|11563.4|11565.2|11563.5|11566.7|11564.9|11564.1|11562.3|314
1646775600000|2022-03-08 21:40:00|11565.3|11563.6|11565.3|11564.3|11566.5|11565.2|11564.8|11563.4|303
1646775900000|2022-03-08 21:45:00|11565.5|11563.9|11565.8|11563.6|11566|11564.6|11564.7|11563.1|437
1646776200000|2022-03-08 21:50:00|11565.7|11563.9|11567.3|11565.4|11568.3|11567|11565.7|11563.6|578
1646776500000|2022-03-08 21:55:00|11567.5|11565.6|11569.7|11563.7|11570|11567.3|11567|11561.2|556
1646776800000|2022-03-08 22:00:00|11570.2|11564.2|11573|11567|11575.8|11569.8|11569.8|11563.8|41
1646777100000|2022-03-08 22:05:00|11572.7|11566.7|11570.9|11567|11576|11570.8|11570.8|11565.5|440
1646777400000|2022-03-08 22:10:00|11571.4|11566.8|11570.9|11568.4|11573.4|11571.2|11570.2|11566.4|1288
1646777700000|2022-03-08 22:15:00|11571.1|11568.6|11568.7|11562.7|11571.3|11568.6|11568.1|11562.1|845
1646778000000|2022-03-08 22:20:00|11568.6|11562.6|11569.3|11563.3|11570.1|11565.2|11568.2|11562.2|132
1646778300000|2022-03-08 22:25:00|11569.9|11565.2|11570|11564|11571.1|11566.3|11568.5|11563|160
1646778600000|2022-03-08 22:30:00|11569.8|11563.9|11568.4|11565|11570.7|11565.4|11568|11562.9|886
1646778900000|2022-03-08 22:35:00|11568.2|11564.8|11568.5|11565.4|11569.1|11566.1|11567.8|11563.6|1399
1646779200000|2022-03-08 22:40:00|11568.4|11565.5|11568.1|11564.9|11568.7|11566.1|11567.7|11564.4|822
1646779500000|2022-03-08 22:45:00|11568.2|11565|11567.8|11564.6|11568.6|11565.1|11566.8|11562.7|760
1646779800000|2022-03-08 22:50:00|11567.9|11564.5|11568.1|11564.8|11569.3|11566.7|11567.7|11564|1099
1646780100000|2022-03-08 22:55:00|11568.7|11564.6|11569.6|11564.6|11570.8|11565|11568.2|11564|667
1646780400000|2022-03-08 23:00:00|11570|11564.5|11571|11569.5|11571.5|11570.1|11569.3|11564.5|577
1646780700000|2022-03-08 23:05:00|11570.9|11569.4|11569|11568|11571|11569.6|11568.9|11567.5|221
1646781000000|2022-03-08 23:10:00|11568.9|11567.9|11573.1|11572.1|11573.3|11572.3|11568.3|11567|206
1646781300000|2022-03-08 23:15:00|11573|11572|11573.1|11572.1|11573.7|11572.7|11572|11571|242
1646781600000|2022-03-08 23:20:00|11573.2|11572.2|11572.3|11571.3|11573.3|11572.3|11571.8|11570.8|196
1646781900000|2022-03-08 23:25:00|11572.2|11571.2|11572.8|11571.8|11573.5|11572.5|11571.4|11570.4|244
1646782200000|2022-03-08 23:30:00|11572.9|11571.9|11571.1|11570.1|11573|11572|11570.3|11569.3|300
1646782500000|2022-03-08 23:35:00|11571.2|11570.2|11570.9|11569.9|11573.1|11572.1|11570.8|11569.9|154
1646782800000|2022-03-08 23:40:00|11571|11570|11573.8|11572.8|11574.1|11573.1|11570.8|11569.8|309
1646783100000|2022-03-08 23:45:00|11574|11573|11572.7|11571.1|11575.4|11574.4|11572.4|11571|206
1646783400000|2022-03-08 23:50:00|11572.3|11571.3|11573|11572|11573.2|11572.2|11571.6|11570.6|153
1646783700000|2022-03-08 23:55:00|11573.1|11572.1|11573.1|11572.1|11573.6|11572.6|11572.3|11571.4|168
1646784000000|2022-03-09 00:00:00|11573|11572|11575.6|11574.6|11576.6|11575.7|11573|11572|389
1646784300000|2022-03-09 00:05:00|11575.5|11574.5|11576|11575|11576.5|11575.5|11573.3|11572.5|360
1646784600000|2022-03-09 00:10:00|11575.9|11574.9|11577.9|11576.9|11578.8|11577.9|11575.6|11574.8|442
1646784900000|2022-03-09 00:15:00|11578.1|11577.1|11583.2|11582.2|11586.8|11584.9|11578.1|11577.1|704
1646785200000|2022-03-09 00:20:00|11583.3|11582.3|11585.9|11584.9|11587.9|11586.9|11581.6|11580.6|421
1646785500000|2022-03-09 00:25:00|11585.8|11584.8|11585.8|11584.8|11587.4|11586.5|11584.2|11583.3|333
1646785800000|2022-03-09 00:30:00|11585.7|11584.7|11581.5|11580.5|11585.7|11584.7|11580.6|11579.6|339
1646786100000|2022-03-09 00:35:00|11581.4|11580.4|11581.8|11580.8|11583.6|11582.6|11580.6|11579.7|417
1646786400000|2022-03-09 00:40:00|11581.7|11581|11584.4|11583.4|11584.4|11583.4|11581.7|11580.7|298
1646786700000|2022-03-09 00:45:00|11584.2|11583.5|11583.7|11582.7|11584.3|11583.5|11581.9|11581|312
1646787000000|2022-03-09 00:50:00|11583.6|11582.6|11586.7|11585.7|11588|11587.1|11583.6|11582.6|667
1646787300000|2022-03-09 00:55:00|11587.6|11586.6|11583.6|11582.9|11587.7|11586.7|11582.8|11581.9|432
1646787600000|2022-03-09 01:00:00|11583.7|11582.7|11588.7|11587.7|11588.9|11587.9|11583.7|11582.7|371
1646787900000|2022-03-09 01:05:00|11588.8|11587.8|11587.2|11586.2|11589.5|11588.5|11585.6|11584.6|393
1646788200000|2022-03-09 01:10:00|11587.1|11586.1|11587.5|11586.8|11588.8|11587.9|11586.9|11586|291
1646788500000|2022-03-09 01:15:00|11587.4|11586.7|11589|11588|11589.1|11588.4|11586.5|11585.7|351
1646788800000|2022-03-09 01:20:00|11589.1|11588.1|11590.5|11589.5|11591.7|11590.7|11588.6|11587.8|353
1646789100000|2022-03-09 01:25:00|11590.4|11589.4|11591.8|11590.8|11592.9|11591.9|11589.7|11589|332
1646789400000|2022-03-09 01:30:00|11591.7|11590.7|11589.7|11588.7|11591.7|11590.7|11589.4|11588.6|426
1646789700000|2022-03-09 01:35:00|11589.8|11588.8|11589.4|11588.4|11590.6|11589.7|11588|11587.1|466
1646790000000|2022-03-09 01:40:00|11589.5|11588.7|11590.6|11589.6|11590.9|11590.1|11588.2|11587.3|380
1646790300000|2022-03-09 01:45:00|11590.4|11589.7|11591.3|11590.6|11591.7|11590.9|11589.2|11588.4|454
1646790600000|2022-03-09 01:50:00|11591.2|11590.2|11591.7|11590.7|11592.7|11592|11590.5|11589.7|367
1646790900000|2022-03-09 01:55:00|11591.6|11590.6|11589.4|11588.7|11591.8|11590.8|11588.1|11587.3|329
1646791200000|2022-03-09 02:00:00|11589.6|11588.6|11589.6|11588.9|11590.6|11589.7|11588.2|11587.3|242
1646791500000|2022-03-09 02:05:00|11589.7|11589|11587.8|11587.1|11589.9|11589|11587.7|11586.9|191
1646791800000|2022-03-09 02:10:00|11587.9|11587.2|11586.4|11585.4|11588.1|11587.4|11585.6|11584.7|316
1646792100000|2022-03-09 02:15:00|11586.3|11585.3|11586.5|11585.5|11586.9|11586.2|11585.6|11584.7|390
1646792400000|2022-03-09 02:20:00|11586.4|11585.4|11585.2|11584.2|11587.5|11586.7|11584.2|11583.3|320
1646792700000|2022-03-09 02:25:00|11585.1|11584.1|11586.3|11585.6|11586.6|11585.7|11584.6|11583.7|352
1646793000000|2022-03-09 02:30:00|11586.2|11585.5|11587.7|11586.7|11587.7|11586.9|11585.5|11584.6|285
1646793300000|2022-03-09 02:35:00|11587.5|11586.8|11586.6|11585.9|11588.7|11588|11586.3|11585.5|296
1646793600000|2022-03-09 02:40:00|11586.5|11585.8|11586.1|11585.1|11587.7|11586.8|11585.5|11584.8|220
1646793900000|2022-03-09 02:45:00|11586|11585|11586.2|11585.2|11586.9|11586.2|11585.7|11584.8|216
1646794200000|2022-03-09 02:50:00|11586.3|11585.3|11584.4|11583.4|11586.5|11585.5|11583.7|11582.8|359
1646794500000|2022-03-09 02:55:00|11584.5|11583.5|11585.8|11584.8|11585.9|11585.2|11583|11582.3|422
1646794800000|2022-03-09 03:00:00|11585.7|11584.7|11583.3|11582.3|11586.8|11586.1|11583.1|11582.1|302
1646795100000|2022-03-09 03:05:00|11583.4|11582.6|11582.5|11581.8|11584.1|11583.3|11582.4|11581.6|323
1646795400000|2022-03-09 03:10:00|11582.6|11581.6|11581.1|11580.4|11582.6|11581.7|11581.1|11580.3|377
1646795700000|2022-03-09 03:15:00|11581.2|11580.5|11581.5|11580.5|11583|11582.2|11580.6|11579.9|468
1646796000000|2022-03-09 03:20:00|11581.6|11580.6|11583.1|11582.4|11583.7|11582.8|11581.1|11580.3|226
1646796300000|2022-03-09 03:25:00|11583.2|11582.5|11583.4|11582.7|11583.7|11582.8|11582.1|11581.3|311
1646796600000|2022-03-09 03:30:00|11583.2|11582.4|11583.7|11582.7|11584|11583.2|11582.6|11581.7|243
1646796900000|2022-03-09 03:35:00|11583.6|11582.6|11583.4|11582.7|11584.4|11583.4|11582.5|11581.7|295
1646797200000|2022-03-09 03:40:00|11583.5|11582.8|11582.4|11581.7|11583.7|11582.9|11582.2|11581.3|164
1646797500000|2022-03-09 03:45:00|11582.7|11582|11583.5|11582.8|11583.7|11583|11582.2|11581.3|243
1646797800000|2022-03-09 03:50:00|11583.4|11582.7|11586|11585.3|11586.1|11585.4|11583.4|11582.6|277
1646798100000|2022-03-09 03:55:00|11586.1|11585.4|11584|11583.3|11586.2|11585.5|11583.6|11582.7|252
1646798400000|2022-03-09 04:00:00|11584.1|11583.4|11585.1|11584.4|11585.3|11584.5|11583.7|11582.9|351
1646798700000|2022-03-09 04:05:00|11585.2|11584.2|11586.3|11585.6|11586.7|11585.8|11585.1|11584.2|243
1646799000000|2022-03-09 04:10:00|11586.5|11585.5|11586.3|11585.3|11586.6|11585.7|11585.5|11584.6|178
1646799300000|2022-03-09 04:15:00|11586.4|11585.4|11586.3|11585.3|11586.5|11585.8|11584.8|11584.1|251
1646799600000|2022-03-09 04:20:00|11586.4|11585.4|11584.4|11583.4|11586.6|11585.7|11584.1|11583.3|265
1646799900000|2022-03-09 04:25:00|11584.6|11583.9|11585.3|11584.6|11585.4|11584.6|11582.6|11581.9|278
1646800200000|2022-03-09 04:30:00|11585.2|11584.5|11584.1|11583.4|11586.4|11585.6|11583.8|11583|247
1646800500000|2022-03-09 04:35:00|11584.2|11583.5|11584.1|11583.4|11584.7|11584|11583.2|11582.5|208
1646800800000|2022-03-09 04:40:00|11584.2|11583.5|11582.6|11581.9|11584.5|11583.7|11582|11581.2|153
1646801100000|2022-03-09 04:45:00|11582.7|11582|11582.7|11582|11583|11582.1|11581.4|11580.5|158
1646801400000|2022-03-09 04:50:00|11582.8|11582.1|11582.4|11581.7|11583.2|11582.5|11581.2|11580.5|165
1646801700000|2022-03-09 04:55:00|11582.6|11581.9|11582.7|11582|11583|11582.2|11581.7|11580.8|196
1646802000000|2022-03-09 05:00:00|11582.6|11581.9|11580.7|11580|11583.1|11582.2|11580|11579.3|180
1646802300000|2022-03-09 05:05:00|11580.6|11579.9|11581.3|11580.3|11582.3|11581.5|11580.5|11579.7|116
1646802600000|2022-03-09 05:10:00|11581.4|11580.4|11582.1|11581.1|11582.7|11581.8|11580.8|11580|209
1646802900000|2022-03-09 05:15:00|11582.2|11581.2|11581.7|11581|11582.8|11581.9|11581.7|11580.9|191
1646803200000|2022-03-09 05:20:00|11581.8|11581.1|11576.6|11575.9|11582.1|11581.2|11576|11575.1|270
1646803500000|2022-03-09 05:25:00|11576.7|11575.7|11578.5|11577.8|11579.1|11578.3|11576.3|11575.5|338
1646803800000|2022-03-09 05:30:00|11578.6|11577.9|11577.1|11576.1|11579|11578.1|11576.7|11575.9|279
1646804100000|2022-03-09 05:35:00|11577|11576|11577.2|11576.2|11578.8|11577.9|11576.9|11575.9|201
1646804400000|2022-03-09 05:40:00|11577.1|11576.1|11578.9|11578.2|11579.5|11578.6|11577|11576.1|167
1646804700000|2022-03-09 05:45:00|11579|11578.3|11578.1|11577.4|11579.2|11578.4|11577.7|11576.8|289
1646805000000|2022-03-09 05:50:00|11578.2|11577.2|11579|11578|11580|11579.1|11578|11577.1|316
1646805300000|2022-03-09 05:55:00|11579.1|11578.1|11579|11578|11579.6|11578.8|11578.2|11577.4|290
1646805600000|2022-03-09 06:00:00|11579.2|11578.3|11578|11577|11580.1|11579.3|11577.4|11576.5|302
1646805900000|2022-03-09 06:05:00|11578.1|11577.1|11577.2|11576.5|11578.3|11577.4|11576.7|11575.8|205
1646806200000|2022-03-09 06:10:00|11577.1|11576.4|11577.1|11576.4|11578.2|11577.4|11577|11576.2|188
1646806500000|2022-03-09 06:15:00|11577|11576.3|11574.9|11574.2|11577.6|11576.8|11574.8|11574|241
1646806800000|2022-03-09 06:20:00|11575|11574.3|11573.4|11572.4|11575.4|11574.6|11572.6|11571.9|229
1646807100000|2022-03-09 06:25:00|11573.3|11572.3|11572.7|11571.7|11573.5|11572.6|11571|11570.2|291
1646807400000|2022-03-09 06:30:00|11572.8|11572.1|11574.4|11573.7|11575.2|11574.4|11572.8|11572|227
1646807700000|2022-03-09 06:35:00|11574.5|11573.8|11575.2|11574.5|11575.8|11574.9|11574.3|11573.5|234
1646808000000|2022-03-09 06:40:00|11575.1|11574.4|11576.2|11575.5|11576.5|11575.6|11574.4|11573.6|157
1646808300000|2022-03-09 06:45:00|11576.3|11575.6|11578.3|11577.3|11579|11578.2|11576.1|11575.3|266
1646808600000|2022-03-09 06:50:00|11578|11577.4|11577.5|11576.8|11579.8|11579|11577|11576.3|222
1646808900000|2022-03-09 06:55:00|11577.7|11577|11578.3|11577.3|11579.6|11578.9|11577.4|11576.7|285
1646809200000|2022-03-09 07:00:00|11578|11577|11579.1|11578.4|11580.3|11579.5|11576.2|11575.4|507
1646809500000|2022-03-09 07:05:00|11579|11578.3|11580.3|11579.3|11581.3|11580.5|11579|11578.3|423
1646809800000|2022-03-09 07:10:00|11580.4|11579.4|11582|11581|11582.5|11581.6|11580.2|11579.4|323
1646810100000|2022-03-09 07:15:00|11582.1|11581.1|11580.7|11580|11582.1|11581.1|11579.1|11578.3|367
1646810400000|2022-03-09 07:20:00|11580.5|11579.8|11582.6|11581.9|11584.2|11583.3|11580.5|11579.8|429
1646810700000|2022-03-09 07:25:00|11582.8|11581.8|11582.3|11581.3|11583|11582|11581.2|11580.4|438
1646811000000|2022-03-09 07:30:00|11582.4|11581.4|11583.7|11583|11583.9|11583.1|11581.2|11580.4|442
1646811300000|2022-03-09 07:35:00|11583.6|11582.9|11581.9|11580.9|11583.8|11583|11581.7|11580.8|411
1646811600000|2022-03-09 07:40:00|11581.7|11581|11584.2|11583.2|11584.3|11583.4|11581.5|11580.5|366
1646811900000|2022-03-09 07:45:00|11584.1|11583.1|11586.8|11585.8|11586.9|11586|11583|11582.2|337
1646812200000|2022-03-09 07:50:00|11586.9|11585.9|11586.3|11585.6|11587.2|11586.4|11585|11584.3|407
1646812500000|2022-03-09 07:55:00|11586.5|11585.5|11588.4|11587.7|11588.5|11587.8|11586.3|11585.5|377
1646812800000|2022-03-09 08:00:00|11588.9|11588.2|11584.5|11583.5|11589.2|11588.5|11584.1|11583.3|551
1646813100000|2022-03-09 08:05:00|11584.4|11583.4|11586.7|11585.7|11587.7|11586.8|11583.7|11582.8|541
1646813400000|2022-03-09 08:10:00|11586.8|11585.8|11585.2|11584.2|11588|11587|11585|11584.2|539
1646813700000|2022-03-09 08:15:00|11585.1|11584.1|11582.6|11581.6|11585.2|11584.2|11581|11580|674
1646814000000|2022-03-09 08:20:00|11582.4|11581.7|11580.8|11579.8|11584.5|11583.6|11580.8|11579.8|497
1646814300000|2022-03-09 08:25:00|11580.7|11579.7|11577.7|11576.7|11581.1|11580.2|11576.4|11575.4|597
1646814600000|2022-03-09 08:30:00|11577.8|11576.8|11579.1|11578.4|11580.2|11579.4|11576.7|11575.9|520
1646814900000|2022-03-09 08:35:00|11579.4|11578.5|11574.9|11574.2|11579.9|11579|11574.7|11574|498
1646815200000|2022-03-09 08:40:00|11574.8|11574.1|11578.4|11577.7|11579|11578.1|11574.1|11573.3|479
1646815500000|2022-03-09 08:45:00|11578.5|11577.8|11578.8|11578.1|11579.1|11578.3|11576.3|11575.4|389
1646815800000|2022-03-09 08:50:00|11578.9|11578.2|11579|11578|11579.8|11578.9|11576.9|11576.1|549
1646816100000|2022-03-09 08:55:00|11579.1|11578.1|11582.3|11581.3|11583.1|11582.2|11578.5|11577.8|579
1646816400000|2022-03-09 09:00:00|11582.2|11581.5|11582.9|11582.2|11583.9|11583.1|11581.5|11580.7|425
1646816700000|2022-03-09 09:05:00|11583|11582.3|11584.7|11584|11584.9|11584.1|11582.4|11581.5|492
1646817000000|2022-03-09 09:10:00|11584.8|11584.1|11583.8|11582.8|11585.7|11585|11583.5|11582.7|497
1646817300000|2022-03-09 09:15:00|11583.9|11582.9|11588|11587.3|11588.6|11587.9|11583.7|11582.9|415
1646817600000|2022-03-09 09:20:00|11588.1|11587.4|11584.8|11583.8|11588.3|11587.5|11584.1|11583.4|384
1646817900000|2022-03-09 09:25:00|11584.7|11583.7|11578.7|11578|11584.9|11584.1|11578.1|11577.4|577
1646818200000|2022-03-09 09:30:00|11578.9|11578.2|11580.1|11579.4|11580.7|11580|11578.4|11577.5|477
1646818500000|2022-03-09 09:35:00|11580.2|11579.5|11582.2|11581.5|11582.4|11581.6|11578.3|11577.5|456
1646818800000|2022-03-09 09:40:00|11582.3|11581.3|11582.8|11581.8|11583.6|11582.8|11581.5|11580.6|478
1646819100000|2022-03-09 09:45:00|11582.7|11581.7|11583.9|11583.2|11585.1|11584.2|11582.2|11581.4|398
1646819400000|2022-03-09 09:50:00|11584|11583.3|11585.8|11585.1|11586.6|11585.8|11583.8|11583|501
1646819700000|2022-03-09 09:55:00|11586|11585|11586.2|11585.2|11589.4|11588.7|11585.5|11584.6|452
1646820000000|2022-03-09 10:00:00|11586|11585.3|11582|11581|11586.4|11585.5|11581.6|11580.8|632
1646820300000|2022-03-09 10:05:00|11582.1|11581.1|11582.7|11582|11583.9|11583|11580.1|11579.2|609
1646820600000|2022-03-09 10:10:00|11582.8|11582.1|11583.8|11582.8|11585|11584.2|11582.6|11581.6|452
1646820900000|2022-03-09 10:15:00|11583.7|11582.7|11585.4|11584.4|11586.6|11585.7|11582.3|11581.3|569
1646821200000|2022-03-09 10:20:00|11585.3|11584.6|11586.2|11585.2|11587.2|11586.2|11582.3|11581.5|597
1646821500000|2022-03-09 10:25:00|11586.3|11585.3|11586.6|11585.6|11587.2|11586.3|11585|11584.2|354
1646821800000|2022-03-09 10:30:00|11586.4|11585.7|11587.2|11586.5|11588.1|11587.2|11585.1|11584.2|499
1646822100000|2022-03-09 10:35:00|11587.4|11586.4|11587.9|11587.2|11588.4|11587.5|11587|11586.2|347
1646822400000|2022-03-09 10:40:00|11588|11587.3|11587.3|11586.3|11589.1|11588.3|11587.1|11586.3|301
1646822700000|2022-03-09 10:45:00|11587.5|11586.6|11586.9|11586.2|11588.1|11587.3|11585.8|11585.1|410
1646823000000|2022-03-09 10:50:00|11586.8|11586.1|11587.5|11586.5|11588.8|11587.9|11586.4|11585.7|492
1646823300000|2022-03-09 10:55:00|11587.3|11586.3|11587.1|11586.4|11589.3|11588.4|11585.9|11585|563
1646823600000|2022-03-09 11:00:00|11587.2|11586.5|11589|11588.3|11591.2|11590.3|11587.2|11586.5|608
1646823900000|2022-03-09 11:05:00|11589.1|11588.4|11588.5|11587.5|11589.5|11588.5|11585.6|11584.9|630
1646824200000|2022-03-09 11:10:00|11588.3|11587.6|11587.9|11587.2|11588.5|11587.7|11586.5|11585.6|615
1646824500000|2022-03-09 11:15:00|11587.7|11587|11587|11586|11588.2|11587.5|11586.4|11585.6|384
1646824800000|2022-03-09 11:20:00|11586.9|11586.2|11590.2|11589.5|11590.4|11589.5|11586.8|11586.1|354
1646825100000|2022-03-09 11:25:00|11590.4|11589.4|11592.4|11591.7|11593|11592.3|11590.2|11589.3|431
1646825400000|2022-03-09 11:30:00|11592.5|11591.8|11589.2|11588.5|11592.9|11592|11589.2|11588.5|580
1646825700000|2022-03-09 11:35:00|11589.3|11588.6|11594.7|11593.7|11594.8|11593.9|11589.3|11588.6|569
1646826000000|2022-03-09 11:40:00|11594.5|11593.8|11591.2|11590.2|11594.7|11593.9|11590.6|11589.7|595
1646826300000|2022-03-09 11:45:00|11591.1|11590.1|11590.1|11589.4|11592|11591.2|11589.7|11588.8|528
1646826600000|2022-03-09 11:50:00|11590|11589.3|11591.5|11590.8|11593.3|11592.5|11589.9|11589.1|359
1646826900000|2022-03-09 11:55:00|11591.6|11590.9|11592.1|11591.1|11594.4|11593.4|11591.4|11590.6|349
1646827200000|2022-03-09 12:00:00|11592|11591.3|11592.2|11591.5|11594.2|11593.2|11591.9|11591.1|421
1646827500000|2022-03-09 12:05:00|11592.1|11591.4|11590.2|11589.5|11592.4|11591.6|11589.6|11588.8|369
1646827800000|2022-03-09 12:10:00|11590.1|11589.4|11588.7|11588|11590.4|11589.6|11588.5|11587.8|379
1646828100000|2022-03-09 12:15:00|11588.6|11587.9|11588.6|11587.9|11589.9|11589.1|11588.5|11587.7|223
1646828400000|2022-03-09 12:20:00|11588.8|11587.8|11588.4|11587.4|11589.5|11588.8|11587.5|11586.7|227
1646828700000|2022-03-09 12:25:00|11588.5|11587.5|11588.5|11587.5|11589|11588|11587.7|11586.9|218
1646829000000|2022-03-09 12:30:00|11588.4|11587.7|11589.5|11588.8|11589.8|11589|11587.9|11587.2|243
1646829300000|2022-03-09 12:35:00|11589.6|11588.9|11587.9|11587.2|11589.6|11588.9|11587.9|11587.1|318
1646829600000|2022-03-09 12:40:00|11588|11587.3|11587.4|11586.7|11589.4|11588.6|11586.9|11586.2|246
1646829900000|2022-03-09 12:45:00|11587.5|11586.8|11584.2|11583.5|11587.5|11586.8|11584.2|11583.4|347
1646830200000|2022-03-09 12:50:00|11584.3|11583.6|11583.5|11582.8|11585.9|11585|11583.4|11582.7|353
1646830500000|2022-03-09 12:55:00|11583.4|11582.7|11584.8|11584.1|11585.1|11584.3|11583.4|11582.5|373
1646830800000|2022-03-09 13:00:00|11584.9|11584.2|11584.9|11584.2|11586.5|11585.8|11583.7|11582.8|432
1646831100000|2022-03-09 13:05:00|11584.8|11584.1|11583.7|11582.7|11585.1|11584.3|11581.4|11580.6|313
1646831400000|2022-03-09 13:10:00|11583.5|11582.8|11582|11581|11585.3|11584.6|11581.6|11580.8|307
1646831700000|2022-03-09 13:15:00|11581.8|11581.1|11578.2|11577.2|11583.6|11582.8|11576.3|11575.3|447
1646832000000|2022-03-09 13:20:00|11577.9|11576.9|11573|11572.3|11577.9|11577.1|11572.9|11572.2|519
1646832300000|2022-03-09 13:25:00|11572.9|11572.2|11575.9|11574.9|11576.3|11575.4|11572.9|11572.2|560
1646832600000|2022-03-09 13:30:00|11576|11575|11579.9|11578.9|11580.3|11579.3|11575.7|11574.9|607
1646832900000|2022-03-09 13:35:00|11579.8|11578.8|11581|11580.3|11581.3|11580.4|11578.2|11577.4|529
1646833200000|2022-03-09 13:40:00|11581.2|11580.2|11581.6|11580.9|11583.1|11582.2|11580.6|11579.9|471
1646833500000|2022-03-09 13:45:00|11581.8|11580.8|11582.8|11582.1|11584.1|11583.3|11581|11580.3|538
1646833800000|2022-03-09 13:50:00|11582.9|11582.2|11582.2|11581.5|11583.1|11582.2|11580.7|11579.9|512
1646834100000|2022-03-09 13:55:00|11582.3|11581.6|11577.3|11576.3|11582.3|11581.6|11574|11573.2|494
1646834400000|2022-03-09 14:00:00|11577.2|11576.2|11575.3|11574.6|11577.6|11576.8|11572.2|11571.2|443
1646834700000|2022-03-09 14:05:00|11575.7|11574.7|11574.3|11573.3|11583.3|11581.7|11572.6|11571.6|854
1646835000000|2022-03-09 14:10:00|11574.4|11573.4|11560.9|11559.9|11576.5|11575.5|11556.3|11555.3|1284
1646835300000|2022-03-09 14:15:00|11561|11560|11559.5|11558.5|11565.4|11564.4|11559.3|11558.3|1114
1646835600000|2022-03-09 14:20:00|11559.9|11558.9|11564.2|11563.2|11564.5|11563.5|11558.7|11557.9|835
1646835900000|2022-03-09 14:25:00|11564.4|11563.4|11571.8|11570.8|11573.4|11572.5|11563.2|11562.2|880
1646836200000|2022-03-09 14:30:00|11571.9|11570.9|11573.9|11572.9|11577.6|11576.6|11571.1|11570.1|913
1646836500000|2022-03-09 14:35:00|11573.8|11572.8|11571.1|11570.1|11575.5|11574.8|11570.9|11569.9|626
1646836800000|2022-03-09 14:40:00|11571.2|11570.2|11569.3|11568.3|11571.7|11570.7|11566.3|11565.3|614
1646837100000|2022-03-09 14:45:00|11569.4|11568.4|11573|11572|11573.8|11572.9|11569.1|11568.1|542
1646837400000|2022-03-09 14:50:00|11573.1|11572.1|11571.8|11570.8|11573.7|11572.8|11570.3|11569.3|561
1646837700000|2022-03-09 14:55:00|11571.7|11570.7|11576.3|11575.3|11577.7|11576.7|11570.2|11569.4|560
1646838000000|2022-03-09 15:00:00|11576.6|11575.6|11574.7|11573.7|11577.1|11576.1|11574.3|11573.4|528
1646838300000|2022-03-09 15:05:00|11574.8|11573.8|11576.1|11575.1|11576.6|11575.8|11571.7|11570.7|450
1646838600000|2022-03-09 15:10:00|11576.2|11575.4|11575.3|11574.3|11579|11578.2|11574.8|11573.8|463
1646838900000|2022-03-09 15:15:00|11575.2|11574.5|11572.7|11571.7|11576.3|11575.3|11571.4|11570.7|498
1646839200000|2022-03-09 15:20:00|11572.9|11572.2|11576.8|11575.8|11579.2|11578.2|11572.9|11572.1|468
1646839500000|2022-03-09 15:25:00|11576.9|11576.1|11574.5|11573.8|11577.2|11576.5|11573.2|11572.3|461
1646839800000|2022-03-09 15:30:00|11575|11574.3|11571.2|11570.2|11576.7|11576|11570.7|11570|593
1646840100000|2022-03-09 15:35:00|11571.3|11570.3|11572.2|11571.2|11572.2|11571.2|11568.1|11567.2|533
1646840400000|2022-03-09 15:40:00|11572.1|11571.4|11573.2|11572.2|11573.9|11573|11570.1|11569.3|458
1646840700000|2022-03-09 15:45:00|11573|11572.3|11574.7|11573.7|11575.1|11574.2|11571.7|11571|452
1646841000000|2022-03-09 15:50:00|11574.6|11573.9|11582.2|11581.5|11582.7|11581.7|11574|11573.1|425
1646841300000|2022-03-09 15:55:00|11582.1|11581.4|11581.6|11580.9|11583.9|11583.2|11580.5|11579.6|495
1646841600000|2022-03-09 16:00:00|11581.5|11580.8|11577.7|11577|11583.6|11582.9|11577|11576.2|424
1646841900000|2022-03-09 16:05:00|11577.8|11576.8|11578.1|11577.1|11579.7|11578.8|11575.4|11574.6|567
1646842200000|2022-03-09 16:10:00|11578.2|11577.2|11576.9|11575.9|11578.5|11577.6|11574.2|11573.3|624
1646842500000|2022-03-09 16:15:00|11576.8|11575.8|11575.5|11574.8|11580.4|11579.6|11575.2|11574.5|612
1646842800000|2022-03-09 16:20:00|11575.4|11574.7|11573.3|11572.3|11575.9|11575.2|11569.8|11569.1|545
1646843100000|2022-03-09 16:25:00|11573.1|11572.4|11577.8|11577.1|11578.7|11577.9|11572.8|11571.8|600
1646843400000|2022-03-09 16:30:00|11578|11577.3|11579.4|11578.7|11579.8|11578.9|11577|11576.3|501
1646843700000|2022-03-09 16:35:00|11579.5|11578.8|11580.2|11579.5|11580.4|11579.6|11577.5|11576.8|472
1646844000000|2022-03-09 16:40:00|11580|11579.3|11580.1|11579.4|11582.4|11581.6|11579.2|11578.5|503
1646844300000|2022-03-09 16:45:00|11580|11579.3|11581.9|11580.9|11582.5|11581.8|11579.3|11578.6|490
1646844600000|2022-03-09 16:50:00|11581.8|11581.1|11585.8|11584.8|11587.2|11586.4|11580.2|11579.4|484
1646844900000|2022-03-09 16:55:00|11585.6|11584.9|11587.5|11586.8|11587.9|11587.1|11584.8|11584|527
1646845200000|2022-03-09 17:00:00|11587.4|11586.7|11583.4|11582.7|11588.3|11587.5|11583.2|11582.5|534
1646845500000|2022-03-09 17:05:00|11583.5|11582.8|11584.5|11583.8|11586.5|11585.7|11583.1|11582.2|431
1646845800000|2022-03-09 17:10:00|11584.4|11583.7|11582.6|11581.9|11585.6|11584.8|11581.7|11580.8|384
1646846100000|2022-03-09 17:15:00|11582.7|11582|11588.5|11587.5|11588.6|11587.8|11582.6|11581.9|416
1646846400000|2022-03-09 17:20:00|11588.6|11587.6|11587.6|11586.9|11589.2|11588.5|11585.9|11584.9|530
1646846700000|2022-03-09 17:25:00|11587.7|11586.7|11586.6|11585.6|11588|11587.2|11586|11585.1|592
1646847000000|2022-03-09 17:30:00|11586.5|11585.5|11582.8|11582.1|11587.4|11586.4|11581.9|11581|444
1646847300000|2022-03-09 17:35:00|11582.7|11582|11578.9|11578.2|11583.4|11582.5|11578.1|11577.2|761
1646847600000|2022-03-09 17:40:00|11578.8|11578.1|11579.2|11578.2|11579.9|11579|11576.4|11575.4|515
1646847900000|2022-03-09 17:45:00|11578.6|11577.9|11579.1|11578.1|11580.7|11579.9|11578|11577.3|412
1646848200000|2022-03-09 17:50:00|11578.9|11578.2|11580.1|11579.1|11580.3|11579.5|11577.4|11576.5|484
1646848500000|2022-03-09 17:55:00|11580.2|11579.5|11579.7|11578.7|11581.1|11580.3|11578.8|11578|395
1646848800000|2022-03-09 18:00:00|11579.8|11578.8|11579.8|11578.8|11582|11581|11577.5|11576.6|599
1646849100000|2022-03-09 18:05:00|11579.5|11578.5|11583.2|11582.2|11583.3|11582.4|11578.8|11577.9|585
1646849400000|2022-03-09 18:10:00|11583.1|11582.1|11583.6|11582.6|11584.4|11583.4|11582.7|11581.7|329
1646849700000|2022-03-09 18:15:00|11583.4|11582.7|11583.1|11582.1|11585|11584.1|11582.9|11582|295
1646850000000|2022-03-09 18:20:00|11582.8|11582.2|11584.9|11584.2|11585.9|11585|11582.1|11581.3|248
1646850300000|2022-03-09 18:25:00|11585|11584.3|11585|11584|11585.7|11584.8|11583.4|11582.5|256
1646850600000|2022-03-09 18:30:00|11584.9|11584.2|11583.5|11582.8|11585.4|11584.7|11583.4|11582.6|224
1646850900000|2022-03-09 18:35:00|11583.6|11582.9|11585.7|11585|11587|11586|11583.4|11582.5|414
1646851200000|2022-03-09 18:40:00|11586.1|11585.1|11588.2|11587.5|11588.3|11587.6|11586|11585|466
1646851500000|2022-03-09 18:45:00|11588.3|11587.6|11588.5|11587.8|11590|11589.1|11586.9|11586|551
1646851800000|2022-03-09 18:50:00|11588.6|11587.6|11588.9|11588.2|11590.4|11589.6|11588.4|11587.6|211
1646852100000|2022-03-09 18:55:00|11588.8|11588.1|11588.4|11587.7|11589.6|11588.8|11588|11587.3|291
1646852400000|2022-03-09 19:00:00|11588.5|11587.8|11589.1|11588.4|11589.3|11588.6|11588.5|11587.6|171
1646852700000|2022-03-09 19:05:00|11589|11588.3|11588.2|11587.5|11589.8|11588.9|11588.2|11587.3|109
1646853000000|2022-03-09 19:10:00|11588.3|11587.6|11587.8|11586.8|11588.4|11587.6|11586.9|11586.1|199
1646853300000|2022-03-09 19:15:00|11587.6|11586.9|11586.4|11585.4|11587.8|11586.9|11586.3|11585.3|207
1646853600000|2022-03-09 19:20:00|11586.5|11585.5|11587|11586|11587.3|11586.3|11586.2|11585.2|273
1646853900000|2022-03-09 19:25:00|11587.1|11586.1|11587.2|11586.2|11588.5|11587.5|11586.3|11585.4|193
1646854200000|2022-03-09 19:30:00|11587.1|11586.1|11587.3|11586.3|11587.8|11586.9|11585.9|11584.9|216
1646854500000|2022-03-09 19:35:00|11587.2|11586.2|11586.2|11585.2|11587.2|11586.3|11585.6|11584.9|149
1646854800000|2022-03-09 19:40:00|11586.1|11585.1|11584.4|11583.4|11586.1|11585.2|11584.1|11583.3|259
1646855100000|2022-03-09 19:45:00|11584.2|11583.5|11583.9|11582.9|11584.6|11583.7|11583.5|11582.7|159
1646855400000|2022-03-09 19:50:00|11583.8|11582.8|11585.2|11584.2|11585.2|11584.3|11582.6|11581.6|210
1646855700000|2022-03-09 19:55:00|11585.1|11584.1|11585.4|11584.4|11586.2|11585.2|11584.5|11583.7|318
1646856000000|2022-03-09 20:00:00|11585.3|11584.6|11582.2|11581.2|11585.4|11584.6|11581.3|11580.3|362
1646856300000|2022-03-09 20:05:00|11582.4|11581.4|11580.3|11579.3|11582.6|11581.8|11580.1|11579.2|305
1646856600000|2022-03-09 20:10:00|11580.4|11579.4|11583.2|11582.2|11583.5|11582.5|11579.4|11578.4|347
1646856900000|2022-03-09 20:15:00|11583.1|11582.4|11581.7|11581|11583.9|11583.1|11581.7|11580.8|304
1646857200000|2022-03-09 20:20:00|11581.5|11580.8|11580.9|11579.9|11582.6|11581.8|11580.8|11579.8|202
1646857500000|2022-03-09 20:25:00|11581|11580|11581|11580|11581.6|11580.7|11580.6|11579.7|161
1646857800000|2022-03-09 20:30:00|11581.1|11580.1|11580.8|11579.8|11581.8|11580.8|11580.5|11579.6|171
1646858100000|2022-03-09 20:35:00|11580.9|11579.9|11581.6|11580.6|11582.7|11581.7|11580.3|11579.4|214
1646858400000|2022-03-09 20:40:00|11581.7|11580.7|11582.2|11581.2|11583.1|11582.1|11581|11580|219
1646858700000|2022-03-09 20:45:00|11582.1|11581.1|11586|11585|11587.4|11586.4|11582|11581|229
1646859000000|2022-03-09 20:50:00|11586.1|11585.1|11581.8|11580.8|11587.1|11586.2|11581.3|11580.4|451
1646859300000|2022-03-09 20:55:00|11581.7|11580.7|11581.1|11580.1|11582.5|11581.7|11580.6|11579.9|472
1646859600000|2022-03-09 21:00:00|11581.2|11580.2|11581.8|11580.8|11584.8|11583.8|11580.9|11579.9|388
1646859900000|2022-03-09 21:05:00|11581.6|11580.6|11582.8|11581.8|11583.7|11582.8|11581.5|11580.5|257
1646860200000|2022-03-09 21:10:00|11582.7|11581.7|11582.1|11581.1|11583.2|11582.2|11581.4|11580.4|151
1646860500000|2022-03-09 21:15:00|11582.1|11581.1|11585|11584|11588|11586.7|11582|11581|392
1646860800000|2022-03-09 21:20:00|11585.1|11584.1|11586.3|11584.7|11587.6|11586.4|11584.8|11583.8|380
1646861100000|2022-03-09 21:25:00|11586.4|11584.6|11585.9|11584.9|11587.1|11585.9|11585|11584|167
1646861400000|2022-03-09 21:30:00|11586|11585|11587.1|11586.1|11588.1|11586.6|11585.8|11584.5|236
1646861700000|2022-03-09 21:35:00|11587.3|11586.3|11587.9|11586|11588|11586.6|11586.5|11585.3|150
1646862000000|2022-03-09 21:40:00|11587.8|11586.1|11588|11587|11588.4|11587.1|11587.2|11585.9|224
1646862300000|2022-03-09 21:45:00|11587.9|11586.9|11587.7|11586.1|11588.4|11587|11587.1|11585.5|369
1646862600000|2022-03-09 21:50:00|11587.8|11586.2|11586.9|11585.3|11588.4|11586.7|11586|11584.1|563
1646862900000|2022-03-09 21:55:00|11586.6|11585.6|11587.2|11581.2|11589.8|11585.8|11585.5|11580.9|634
1646863200000|2022-03-09 22:00:00|11587|11581|11587.7|11581.7|11587.7|11581.7|11584.8|11578.8|28
1646863500000|2022-03-09 22:05:00|11587.5|11581.5|11587.6|11583.2|11588.5|11583.2|11586.1|11580.4|98
1646863800000|2022-03-09 22:10:00|11588.6|11582.6|11587.7|11583.2|11588.7|11583.7|11587|11581.6|233
1646864100000|2022-03-09 22:15:00|11588|11583.1|11587.5|11583|11588.2|11583.9|11586.8|11582.6|135
1646864400000|2022-03-09 22:20:00|11587.4|11583.1|11586.8|11583.7|11588|11583.7|11586.7|11582.6|115
1646864700000|2022-03-09 22:25:00|11587.3|11583.5|11588.3|11583|11588.9|11583.7|11585.9|11582.2|219
1646865000000|2022-03-09 22:30:00|11587.9|11583.1|11586.8|11582.7|11589|11583.5|11586.5|11582.3|242
1646865300000|2022-03-09 22:35:00|11586.9|11582.8|11587.4|11584.7|11589.5|11586.4|11586.7|11582.7|1007
1646865600000|2022-03-09 22:40:00|11587.3|11584.8|11587.5|11585.1|11588.1|11585.4|11587.2|11584.4|1207
1646865900000|2022-03-09 22:45:00|11587.6|11585.2|11588.7|11586.3|11589.1|11586.9|11587|11584.8|1147
1646866200000|2022-03-09 22:50:00|11588.6|11586.4|11588.5|11586.5|11589.3|11586.9|11588.3|11585.9|957
1646866500000|2022-03-09 22:55:00|11588.6|11586.1|11588.9|11586.3|11589.2|11587|11588.4|11585.2|815
1646866800000|2022-03-09 23:00:00|11589|11586.4|11586.2|11585.2|11589|11586.8|11586.1|11584.6|527
1646867100000|2022-03-09 23:05:00|11586.1|11585.1|11585.8|11584.8|11586.3|11585.2|11584.9|11583.7|199
1646867400000|2022-03-09 23:10:00|11585.7|11584.7|11589|11588|11589|11588|11585.7|11584.5|226
1646867700000|2022-03-09 23:15:00|11588.9|11587.9|11590.4|11589.4|11591.2|11590.2|11588.9|11587.9|222
1646868000000|2022-03-09 23:20:00|11590.3|11589.3|11590.9|11589.9|11591.1|11590.2|11588.1|11587.1|249
1646868300000|2022-03-09 23:25:00|11590.8|11589.8|11590.9|11589.9|11592.5|11591.5|11590.1|11589.1|330
1646868600000|2022-03-09 23:30:00|11591|11590|11592.1|11591.1|11592.3|11591.3|11590.5|11589.5|380
1646868900000|2022-03-09 23:35:00|11592.4|11591.4|11591.2|11590.2|11592.7|11591.7|11590.9|11589.3|348
1646869200000|2022-03-09 23:40:00|11591.3|11590.3|11593.7|11592.7|11593.8|11593|11591.1|11590.1|304
1646869500000|2022-03-09 23:45:00|11593.6|11592.6|11594.2|11593.2|11594.3|11593.3|11592.4|11591.4|364
1646869800000|2022-03-09 23:50:00|11594.1|11593.1|11593.1|11592.1|11595.3|11594.5|11593|11592|260
1646870100000|2022-03-09 23:55:00|11593|11592.3|11591.5|11590.5|11593.1|11592.3|11590.8|11589.8|248
1646870400000|2022-03-10 00:00:00|11591.4|11590.4|11591.1|11590.1|11592.9|11591.9|11588.9|11587.9|531
1646870700000|2022-03-10 00:05:00|11591.2|11590.2|11593.1|11592.1|11593.4|11592.4|11591.1|11590.1|296
1646871000000|2022-03-10 00:10:00|11593|11592.3|11592.3|11591.6|11594|11593|11591.9|11591|260
1646871300000|2022-03-10 00:15:00|11592|11591.3|11593.2|11592.2|11594.6|11593.6|11590.2|11589.4|332
1646871600000|2022-03-10 00:20:00|11593.1|11592.1|11594|11593|11594|11593|11592.3|11591.5|183
1646871900000|2022-03-10 00:25:00|11593.9|11592.9|11593.1|11592.1|11594.6|11593.7|11592.7|11592|223
1646872200000|2022-03-10 00:30:00|11593.2|11592.2|11594.7|11594|11595.2|11594.4|11592.8|11592|273
1646872500000|2022-03-10 00:35:00|11594.9|11593.9|11596.5|11595.5|11597.4|11596.6|11594.9|11593.9|192
1646872800000|2022-03-10 00:40:00|11596.6|11595.6|11597.8|11596.8|11598.1|11597.1|11596.3|11595.4|226
1646873100000|2022-03-10 00:45:00|11597.7|11597|11599.5|11598.8|11599.7|11598.9|11597.7|11596.9|287
1646873400000|2022-03-10 00:50:00|11599.6|11598.9|11599.7|11598.7|11601.7|11600.9|11598.3|11597.5|550
1646873700000|2022-03-10 00:55:00|11599.5|11598.8|11597.3|11596.6|11600.1|11599.1|11595.6|11594.6|524
1646874000000|2022-03-10 01:00:00|11597.2|11596.5|11596.5|11595.8|11597.5|11596.8|11595.5|11594.8|292
1646874300000|2022-03-10 01:05:00|11596.4|11595.7|11598.2|11597.5|11598.2|11597.5|11596.4|11595.7|272
1646874600000|2022-03-10 01:10:00|11598.3|11597.6|11607.2|11606.2|11608|11607|11598.1|11597.2|477
1646874900000|2022-03-10 01:15:00|11607.1|11606.4|11606.2|11605.2|11610.8|11609.9|11605.2|11604.3|534
1646875200000|2022-03-10 01:20:00|11606.3|11605.3|11607.4|11606.4|11612.1|11611.1|11606.2|11605.2|466
1646875500000|2022-03-10 01:25:00|11607.5|11606.5|11606.6|11605.9|11608.4|11607.7|11605.5|11604.8|456
1646875800000|2022-03-10 01:30:00|11606.7|11606|11606.8|11606.1|11610|11609.1|11606.1|11605.4|404
1646876100000|2022-03-10 01:35:00|11606.9|11606.2|11605.2|11604.2|11607.7|11606.9|11604.1|11603.2|387
1646876400000|2022-03-10 01:40:00|11605.3|11604.3|11603.8|11603.1|11605.5|11604.7|11602.9|11602.1|256
1646876700000|2022-03-10 01:45:00|11603.7|11603|11603.8|11603.1|11605.1|11604.4|11603.7|11602.9|242
1646877000000|2022-03-10 01:50:00|11604|11603|11604.2|11603.5|11605.8|11604.9|11603.3|11602.6|291
1646877300000|2022-03-10 01:55:00|11604.3|11603.6|11605.4|11604.7|11605.8|11605.1|11603.5|11602.7|211
1646877600000|2022-03-10 02:00:00|11605.5|11604.8|11607|11606.3|11608.1|11607.4|11604.5|11603.7|328
1646877900000|2022-03-10 02:05:00|11606.9|11606.2|11607|11606.3|11607.3|11606.4|11606.6|11605.9|188
1646878200000|2022-03-10 02:10:00|11607.1|11606.4|11607|11606.3|11609.3|11608.5|11606.7|11605.9|320
1646878500000|2022-03-10 02:15:00|11607.1|11606.4|11608.6|11607.6|11609.1|11608.3|11606.4|11605.6|382
1646878800000|2022-03-10 02:20:00|11608.7|11607.7|11607.9|11606.9|11609.1|11608.4|11607.5|11606.7|290
1646879100000|2022-03-10 02:25:00|11607.8|11606.8|11606.5|11605.5|11608.2|11607.3|11606.3|11605.4|284
1646879400000|2022-03-10 02:30:00|11606.6|11605.6|11605.3|11604.3|11606.8|11606|11605.2|11604.3|195
1646879700000|2022-03-10 02:35:00|11605.4|11604.4|11607.3|11606.6|11607.3|11606.6|11605.1|11604.3|247
1646880000000|2022-03-10 02:40:00|11607.2|11606.5|11608.1|11607.1|11608.6|11607.8|11606.7|11606|216
1646880300000|2022-03-10 02:45:00|11607.8|11607.2|11607.9|11606.9|11608.8|11607.8|11607.7|11606.8|193
1646880600000|2022-03-10 02:50:00|11608.1|11607.2|11610.5|11609.8|11610.5|11609.8|11607.8|11606.9|232
1646880900000|2022-03-10 02:55:00|11610.6|11609.9|11607.9|11606.9|11610.8|11609.9|11607.6|11606.8|558
1646881200000|2022-03-10 03:00:00|11607.8|11606.8|11612.3|11611.3|11613.5|11612.5|11607.7|11606.7|390
1646881500000|2022-03-10 03:05:00|11612.2|11611.2|11611.8|11611.1|11613.2|11612.2|11611.3|11610.3|225
1646881800000|2022-03-10 03:10:00|11612|11611.3|11613.7|11613|11614.1|11613.4|11612|11611.3|262
1646882100000|2022-03-10 03:15:00|11613.6|11612.9|11615.5|11614.8|11615.8|11615|11613.5|11612.8|261
1646882400000|2022-03-10 03:20:00|11615.4|11614.7|11616.2|11615.5|11616.5|11615.7|11615.3|11614.6|219
1646882700000|2022-03-10 03:25:00|11616.3|11615.6|11615.7|11615|11616.9|11616.2|11615.5|11614.7|219
1646883000000|2022-03-10 03:30:00|11615.6|11614.9|11617.1|11616.4|11617.2|11616.4|11614.9|11614.2|364
1646883300000|2022-03-10 03:35:00|11617.2|11616.5|11618.6|11617.6|11619.6|11618.9|11617.2|11616.5|429
1646883600000|2022-03-10 03:40:00|11618.5|11617.5|11615.1|11614.4|11618.8|11618|11615.1|11614.4|321
1646883900000|2022-03-10 03:45:00|11615.2|11614.5|11617.4|11616.4|11617.4|11616.6|11615|11614.3|263
1646884200000|2022-03-10 03:50:00|11617.3|11616.3|11618|11617|11620|11619.2|11617.2|11616.3|343
1646884500000|2022-03-10 03:55:00|11617.8|11617.1|11617.4|11616.4|11617.9|11617.1|11616.3|11615.5|232
1646884800000|2022-03-10 04:00:00|11617.2|11616.5|11615.7|11615|11617.4|11616.6|11615.4|11614.6|154
1646885100000|2022-03-10 04:05:00|11615.8|11615.1|11615.4|11614.7|11616.3|11615.5|11614.7|11613.9|197
1646885400000|2022-03-10 04:10:00|11615.3|11614.6|11613.7|11612.7|11615.3|11614.6|11610.9|11610.1|319
1646885700000|2022-03-10 04:15:00|11613.6|11612.9|11615.3|11614.6|11615.7|11615|11613.5|11612.6|245
1646886000000|2022-03-10 04:20:00|11615.4|11614.7|11615.9|11615.2|11616.9|11616.1|11615.4|11614.7|212
1646886300000|2022-03-10 04:25:00|11615.8|11615.1|11615.8|11615.1|11616.5|11615.8|11612.9|11612.1|382
1646886600000|2022-03-10 04:30:00|11616|11615|11613.4|11612.4|11616.6|11615.9|11612.9|11612.1|286
1646886900000|2022-03-10 04:35:00|11613.3|11612.3|11611.1|11610.1|11613.3|11612.5|11610.6|11609.6|376
1646887200000|2022-03-10 04:40:00|11611.2|11610.2|11611.3|11610.3|11612.5|11611.8|11611.1|11610.1|226
1646887500000|2022-03-10 04:45:00|11611.2|11610.2|11612.6|11611.9|11612.7|11611.9|11611.1|11610.1|256
1646887800000|2022-03-10 04:50:00|11612.5|11611.8|11613.2|11612.5|11613.7|11612.9|11612.5|11611.8|141
1646888100000|2022-03-10 04:55:00|11613.3|11612.6|11615.2|11614.5|11615.4|11614.6|11613.2|11612.5|174
1646888400000|2022-03-10 05:00:00|11615.1|11614.4|11614|11613.3|11615.8|11615.1|11613.9|11613|255
1646888700000|2022-03-10 05:05:00|11614.1|11613.4|11614|11613.3|11614.7|11614|11614|11613.3|122
1646889000000|2022-03-10 05:10:00|11614.1|11613.4|11614.1|11613.4|11614.9|11614.2|11613.3|11612.5|173
1646889300000|2022-03-10 05:15:00|11614.2|11613.5|11614.8|11613.8|11616|11615.3|11614|11613|247
1646889600000|2022-03-10 05:20:00|11614.9|11613.9|11613.5|11612.5|11614.9|11614|11612.1|11611.2|213
1646889900000|2022-03-10 05:25:00|11613.6|11612.6|11613.8|11613.1|11614|11613.3|11612.1|11611.4|229
1646890200000|2022-03-10 05:30:00|11613.9|11613.2|11612.9|11612.2|11614.1|11613.4|11612|11611.3|265
1646890500000|2022-03-10 05:35:00|11613|11612.3|11612.5|11611.8|11613.4|11612.6|11612.2|11611.4|170
1646890800000|2022-03-10 05:40:00|11612.4|11611.7|11613.8|11612.8|11613.9|11613.2|11612.2|11611.5|176
1646891100000|2022-03-10 05:45:00|11613.9|11612.9|11614.2|11613.5|11615.2|11614.5|11613.6|11612.9|184
1646891400000|2022-03-10 05:50:00|11614.1|11613.4|11612|11611.3|11614.1|11613.4|11611.9|11611.2|204
1646891700000|2022-03-10 05:55:00|11612.1|11611.4|11609.6|11608.9|11613.1|11612.4|11608.1|11607.4|308
1646892000000|2022-03-10 06:00:00|11609.7|11609|11609.6|11608.9|11610.6|11609.9|11609.1|11608.2|244
1646892300000|2022-03-10 06:05:00|11609.7|11609|11607.9|11607.2|11609.7|11609|11607.1|11606.3|224
1646892600000|2022-03-10 06:10:00|11608|11607.3|11608.3|11607.6|11608.8|11608|11607.1|11606.3|174
1646892900000|2022-03-10 06:15:00|11608.2|11607.5|11606.4|11605.7|11608.6|11607.8|11606.3|11605.6|182
1646893200000|2022-03-10 06:20:00|11606.2|11605.5|11604.3|11603.6|11606.3|11605.6|11604.3|11603.6|148
1646893500000|2022-03-10 06:25:00|11604.4|11603.4|11603.4|11602.4|11605|11604.1|11601.2|11600.4|231
1646893800000|2022-03-10 06:30:00|11603.5|11602.5|11604.6|11603.9|11605|11604.1|11603.3|11602.5|209
1646894100000|2022-03-10 06:35:00|11604.5|11603.8|11605|11604.3|11605.8|11605|11604.4|11603.6|224
1646894400000|2022-03-10 06:40:00|11604.9|11604.2|11605.6|11604.9|11605.7|11605|11604|11603.3|143
1646894700000|2022-03-10 06:45:00|11605.7|11605|11605.3|11604.6|11605.7|11605|11604.9|11604.2|165
1646895000000|2022-03-10 06:50:00|11605.4|11604.7|11605.5|11604.8|11605.7|11605|11605.3|11604.5|133
1646895300000|2022-03-10 06:55:00|11605.4|11604.7|11603.3|11602.6|11605.7|11604.9|11603.2|11602.5|184
1646895600000|2022-03-10 07:00:00|11603.2|11602.5|11601.2|11600.2|11603.3|11602.5|11598.8|11598|411
1646895900000|2022-03-10 07:05:00|11601.4|11600.5|11601.6|11600.9|11602.4|11601.5|11600.3|11599.6|308
1646896200000|2022-03-10 07:10:00|11601.7|11601|11596.1|11595.4|11602.6|11601.9|11594.8|11594|520
1646896500000|2022-03-10 07:15:00|11596|11595.3|11597.2|11596.5|11599|11598.1|11596|11595.2|404
1646896800000|2022-03-10 07:20:00|11597.4|11596.4|11600.9|11600.2|11601.5|11600.7|11597.4|11596.4|339
1646897100000|2022-03-10 07:25:00|11600.8|11600.1|11597.4|11596.4|11601.4|11600.6|11596.5|11595.6|382
1646897400000|2022-03-10 07:30:00|11597.5|11596.5|11599|11598.3|11599.4|11598.5|11596.3|11595.6|330
1646897700000|2022-03-10 07:35:00|11599.1|11598.4|11594.5|11593.8|11599.1|11598.4|11594.5|11593.7|467
1646898000000|2022-03-10 07:40:00|11594.4|11593.7|11594.2|11593.5|11595.8|11595.1|11593.3|11592.6|388
1646898300000|2022-03-10 07:45:00|11594.3|11593.6|11593.6|11592.9|11595.8|11594.9|11593.1|11592.3|383
1646898600000|2022-03-10 07:50:00|11593.9|11593.2|11593.4|11592.7|11595.4|11594.7|11592.8|11592|306
1646898900000|2022-03-10 07:55:00|11593.3|11592.6|11592.6|11591.9|11593.7|11593|11592.4|11591.5|328
1646899200000|2022-03-10 08:00:00|11592.7|11591.7|11592|11591|11594.7|11593.7|11588.6|11587.9|645
1646899500000|2022-03-10 08:05:00|11591.9|11590.9|11592.7|11592|11594.7|11593.9|11591.8|11590.9|399
1646899800000|2022-03-10 08:10:00|11592.8|11592.1|11591.3|11590.6|11593|11592.3|11586.7|11586|618
1646900100000|2022-03-10 08:15:00|11591.4|11590.7|11594|11593|11594.7|11593.9|11591|11590.2|621
1646900400000|2022-03-10 08:20:00|11593.9|11592.9|11591.4|11590.7|11594.1|11593.3|11590.4|11589.7|479
1646900700000|2022-03-10 08:25:00|11591.5|11590.8|11584.4|11583.7|11591.8|11591.1|11583|11582.3|685
1646901000000|2022-03-10 08:30:00|11584.3|11583.6|11584.6|11583.9|11585.7|11584.9|11581.8|11580.9|502
1646901300000|2022-03-10 08:35:00|11584.8|11583.8|11588.6|11587.9|11588.7|11587.9|11584.2|11583.5|612
1646901600000|2022-03-10 08:40:00|11588.5|11587.8|11589.7|11589|11590.8|11590|11587.1|11586.3|515
1646901900000|2022-03-10 08:45:00|11589.8|11589.1|11587|11586.3|11590.9|11590|11587|11586.3|515
1646902200000|2022-03-10 08:50:00|11587.1|11586.4|11586.7|11586|11587.2|11586.5|11582.3|11581.6|545
1646902500000|2022-03-10 08:55:00|11586.8|11586.1|11589.1|11588.4|11590.6|11589.8|11585.4|11584.5|582
1646902800000|2022-03-10 09:00:00|11589.2|11588.5|11591.2|11590.5|11595.1|11593.8|11584.9|11583.7|1230
1646903100000|2022-03-10 09:05:00|11591.1|11590.4|11592.4|11591.4|11594.1|11593.2|11590.4|11589.4|741
1646903400000|2022-03-10 09:10:00|11592.5|11591.5|11595|11594|11597.5|11596.7|11592.5|11591.5|666
1646903700000|2022-03-10 09:15:00|11594.9|11593.9|11597.4|11596.4|11598.2|11597.4|11594.6|11593.7|579
1646904000000|2022-03-10 09:20:00|11597.3|11596.3|11594|11593.3|11598.3|11597.5|11593.4|11592.6|501
1646904300000|2022-03-10 09:25:00|11594.1|11593.4|11592.1|11591.4|11595.1|11594.1|11591.9|11591.2|589
1646904600000|2022-03-10 09:30:00|11592.2|11591.2|11596.4|11595.7|11596.6|11595.8|11591.6|11590.8|650
1646904900000|2022-03-10 09:35:00|11596.6|11595.6|11593.9|11593.2|11597.8|11596.9|11593.8|11593.1|533
1646905200000|2022-03-10 09:40:00|11594|11593.3|11596.9|11596.2|11597.5|11596.7|11592.2|11591.5|477
1646905500000|2022-03-10 09:45:00|11596.8|11596.1|11596.1|11595.4|11598.2|11597.3|11594.9|11594|506
1646905800000|2022-03-10 09:50:00|11596|11595.3|11595.4|11594.4|11600.3|11599.2|11593.5|11592.8|767
1646906100000|2022-03-10 09:55:00|11595.5|11594.5|11594.5|11593.5|11596.7|11595.7|11589.9|11588.9|1228
1646906400000|2022-03-10 10:00:00|11594.6|11593.6|11593.6|11592.6|11596.6|11595.6|11591.7|11590.9|861
1646906700000|2022-03-10 10:05:00|11593.5|11592.5|11592.6|11591.9|11595.3|11594.6|11592.5|11591.6|581
1646907000000|2022-03-10 10:10:00|11592.7|11592|11596.1|11595.4|11596.3|11595.6|11591.2|11590.4|482
1646907300000|2022-03-10 10:15:00|11596.2|11595.5|11598.7|11598|11599.4|11598.5|11596|11595.2|541
1646907600000|2022-03-10 10:20:00|11598.6|11597.9|11599.1|11598.1|11599.2|11598.3|11597.1|11596.1|481
1646907900000|2022-03-10 10:25:00|11599.2|11598.2|11597.2|11596.5|11600.2|11599.5|11596.6|11595.9|537
1646908200000|2022-03-10 10:30:00|11597.1|11596.4|11599.8|11598.8|11600.1|11599.3|11596.1|11595.4|414
1646908500000|2022-03-10 10:35:00|11599.9|11598.9|11598.5|11597.8|11600.3|11599.6|11597.3|11596.5|434
1646908800000|2022-03-10 10:40:00|11598.7|11597.7|11600.1|11599.4|11600.4|11599.7|11598.4|11597.5|349
1646909100000|2022-03-10 10:45:00|11600.3|11599.3|11603.5|11602.8|11604.1|11603.3|11600.1|11599.1|347
1646909400000|2022-03-10 10:50:00|11603.6|11602.9|11602.8|11602.1|11603.7|11602.9|11602.1|11601.2|257
1646909700000|2022-03-10 10:55:00|11602.7|11602|11599.1|11598.4|11602.8|11602|11598.9|11598.1|548
1646910000000|2022-03-10 11:00:00|11599.2|11598.2|11598.9|11598.2|11600.2|11599.5|11598|11597.2|575
1646910300000|2022-03-10 11:05:00|11599|11598.3|11595.7|11594.7|11599.6|11598.8|11594.4|11593.7|486
1646910600000|2022-03-10 11:10:00|11595.8|11594.8|11598.2|11597.2|11598.5|11597.8|11595.4|11594.5|551
1646910900000|2022-03-10 11:15:00|11598.1|11597.1|11597.4|11596.4|11598.2|11597.2|11595.9|11595|483
1646911200000|2022-03-10 11:20:00|11597.3|11596.3|11595.4|11594.4|11597.3|11596.4|11594.4|11593.5|410
1646911500000|2022-03-10 11:25:00|11595.3|11594.3|11595.2|11594.2|11595.5|11594.6|11594.3|11593.5|296
1646911800000|2022-03-10 11:30:00|11595.1|11594.4|11597.2|11596.5|11597.5|11596.7|11594.1|11593.4|316
1646912100000|2022-03-10 11:35:00|11597.3|11596.6|11595.9|11594.9|11597.4|11596.6|11594.1|11593.3|329
1646912400000|2022-03-10 11:40:00|11595.7|11595|11594.5|11593.5|11596.6|11595.9|11594.1|11593.1|277
1646912700000|2022-03-10 11:45:00|11594|11593.3|11593.4|11592.4|11594.1|11593.4|11591.6|11590.8|383
1646913000000|2022-03-10 11:50:00|11593.5|11592.5|11592.1|11591.1|11594.7|11594|11591.8|11590.9|302
1646913300000|2022-03-10 11:55:00|11592.2|11591.2|11594.6|11593.9|11596.4|11595.5|11592.2|11591.2|399
1646913600000|2022-03-10 12:00:00|11594.7|11594|11597.3|11596.3|11597.4|11596.5|11593.9|11593.2|380
1646913900000|2022-03-10 12:05:00|11596.8|11596.1|11597.5|11596.8|11597.8|11597|11595.9|11595.2|324
1646914200000|2022-03-10 12:10:00|11597.4|11596.7|11595.6|11594.6|11598.4|11597.7|11595.2|11594.3|298
1646914500000|2022-03-10 12:15:00|11595.7|11594.7|11597.8|11596.8|11598.2|11597.3|11595.4|11594.6|384
1646914800000|2022-03-10 12:20:00|11597.7|11596.7|11596.3|11595.6|11597.8|11596.8|11595.4|11594.5|271
1646915100000|2022-03-10 12:25:00|11596.2|11595.5|11596.1|11595.1|11597.4|11596.5|11594.6|11593.9|322
1646915400000|2022-03-10 12:30:00|11596.2|11595.2|11594.6|11593.6|11597.1|11596.2|11594.1|11593.1|403
1646915700000|2022-03-10 12:35:00|11594.5|11593.8|11592.6|11591.6|11594.9|11593.9|11592.3|11591.4|454
1646916000000|2022-03-10 12:40:00|11592.5|11591.5|11594|11593|11594.7|11593.3|11591.6|11590.6|350
1646916300000|2022-03-10 12:45:00|11594.2|11592.6|11590.9|11589.9|11594.9|11593.9|11585.6|11584.6|1020
1646916600000|2022-03-10 12:50:00|11590.6|11589.6|11591.4|11590.4|11592.5|11591.5|11585.8|11585|869
1646916900000|2022-03-10 12:55:00|11591.2|11590.2|11592.4|11591.4|11593.5|11592.6|11589|11588.1|613
1646917200000|2022-03-10 13:00:00|11592.1|11591.5|11592|11591|11594.4|11593.4|11590.4|11589.4|561
1646917500000|2022-03-10 13:05:00|11591.9|11590.9|11595.5|11594.5|11595.8|11594.9|11591.3|11590.4|533
1646917800000|2022-03-10 13:10:00|11595.3|11594.6|11595.4|11594.7|11596.7|11595.8|11593.6|11592.9|537
1646918100000|2022-03-10 13:15:00|11595.3|11594.3|11595.4|11594.4|11597.7|11596.7|11594.8|11594|474
1646918400000|2022-03-10 13:20:00|11595.7|11594.7|11595.9|11594.9|11597.6|11596.7|11594.9|11593.9|401
1646918700000|2022-03-10 13:25:00|11595.7|11594.7|11598.4|11592.4|11599.6|11597.9|11594.9|11592.2|476
1646919000000|2022-03-10 13:30:00|11598.3|11592.3|11586|11585|11604.7|11598.7|11586|11585|937
1646919300000|2022-03-10 13:35:00|11585.8|11584.8|11594.8|11593.8|11595.1|11594.1|11585.8|11584.8|771
1646919600000|2022-03-10 13:40:00|11594.9|11593.9|11605.4|11604.4|11607.5|11606.5|11594.5|11593.5|668
1646919900000|2022-03-10 13:45:00|11605.3|11604.3|11601.7|11600.7|11606.4|11605.4|11601.2|11600.2|677
1646920200000|2022-03-10 13:50:00|11601.8|11600.8|11605.5|11604.5|11606.6|11605.7|11601.8|11600.8|616
1646920500000|2022-03-10 13:55:00|11605.6|11604.6|11608.5|11607.5|11609.2|11608.2|11605.2|11604.2|597
1646920800000|2022-03-10 14:00:00|11608.6|11607.6|11610.9|11609.9|11611.4|11610.5|11606.6|11605.6|621
1646921100000|2022-03-10 14:05:00|11610.8|11609.8|11609.5|11608.5|11611.2|11610.3|11608.7|11607.9|484
1646921400000|2022-03-10 14:10:00|11609.8|11608.8|11607.6|11606.6|11613.8|11612.8|11607.6|11606.6|538
1646921700000|2022-03-10 14:15:00|11607.8|11606.8|11611.2|11610.2|11612.4|11611.5|11607.8|11606.8|484
1646922000000|2022-03-10 14:20:00|11611.3|11610.3|11613.3|11612.3|11614.1|11613.1|11610.2|11609.4|456
1646922300000|2022-03-10 14:25:00|11613.2|11612.2|11611.9|11610.9|11613.3|11612.4|11607.8|11606.8|423
1646922600000|2022-03-10 14:30:00|11612|11611|11616.3|11615.6|11617.1|11616.2|11611.5|11610.5|558
1646922900000|2022-03-10 14:35:00|11616.5|11615.5|11615.3|11614.6|11618.3|11617.6|11615.3|11614.6|521
1646923200000|2022-03-10 14:40:00|11615.2|11614.5|11615.8|11615.1|11618.7|11617.8|11615.1|11614.4|533
1646923500000|2022-03-10 14:45:00|11615.9|11614.9|11616.6|11615.6|11617.2|11616.4|11613.2|11612.2|472
1646923800000|2022-03-10 14:50:00|11616.8|11615.8|11617.4|11616.4|11618.6|11617.9|11615.5|11614.6|468
1646924100000|2022-03-10 14:55:00|11617.3|11616.3|11618.5|11617.8|11620|11619.1|11617.1|11616.2|496
1646924400000|2022-03-10 15:00:00|11618.7|11618|11616.2|11615.5|11619.3|11618.6|11615.1|11614.3|731
1646924700000|2022-03-10 15:05:00|11616.1|11615.4|11614.9|11614.2|11618|11617.1|11614.1|11613.3|782
1646925000000|2022-03-10 15:10:00|11615|11614.3|11616.9|11615.9|11618.5|11617.7|11614.8|11614.1|736
1646925300000|2022-03-10 15:15:00|11616.8|11615.8|11616.9|11615.9|11619.1|11618.3|11615.5|11614.6|638
1646925600000|2022-03-10 15:20:00|11617|11616|11616.1|11615.1|11618.3|11617.3|11615.4|11614.5|530
1646925900000|2022-03-10 15:25:00|11616|11615.3|11606.7|11606|11616.7|11615.8|11606.7|11606|674
1646926200000|2022-03-10 15:30:00|11606.8|11606.1|11604.7|11603.7|11609.6|11608.6|11602.1|11601.3|877
1646926500000|2022-03-10 15:35:00|11604.8|11603.8|11600|11599.3|11605.9|11605.2|11596.6|11595.6|745
1646926800000|2022-03-10 15:40:00|11600.1|11599.1|11601.6|11600.9|11603.6|11602.8|11600|11599.1|564
1646927100000|2022-03-10 15:45:00|11601.8|11601.1|11596.4|11595.4|11602.2|11601.5|11595.9|11594.9|752
1646927400000|2022-03-10 15:50:00|11596.3|11595.6|11599.4|11598.7|11600.9|11600.2|11593.1|11592.2|809
1646927700000|2022-03-10 15:55:00|11599.3|11598.6|11598|11597.3|11601|11600.3|11594.4|11593.7|729
1646928000000|2022-03-10 16:00:00|11597.9|11597.2|11596.4|11595.4|11598.7|11597.7|11595.1|11594.3|591
1646928300000|2022-03-10 16:05:00|11596.3|11595.6|11600.6|11599.6|11600.6|11599.8|11595.5|11594.8|498
1646928600000|2022-03-10 16:10:00|11600.1|11599.4|11599.3|11598.6|11600.6|11599.9|11598.5|11597.6|355
1646928900000|2022-03-10 16:15:00|11599.4|11598.7|11603.3|11602.6|11605.2|11604.3|11599.2|11598.5|457
1646929200000|2022-03-10 16:20:00|11603.2|11602.5|11605.5|11604.8|11606.3|11605.5|11603.2|11602.4|441
1646929500000|2022-03-10 16:25:00|11605.4|11604.7|11606.6|11605.9|11607.5|11606.8|11604.8|11604|514
1646929800000|2022-03-10 16:30:00|11606.5|11605.8|11605|11604.3|11606.8|11606|11604.4|11603.5|428
1646930100000|2022-03-10 16:35:00|11605.1|11604.4|11606|11605|11607.9|11606.9|11604.4|11603.7|421
1646930400000|2022-03-10 16:40:00|11605.9|11605.2|11605.9|11605.2|11607.8|11607.1|11605.3|11604.4|329
1646930700000|2022-03-10 16:45:00|11605.8|11605.1|11604.6|11603.6|11606.8|11606|11603.8|11603.1|402
1646931000000|2022-03-10 16:50:00|11604.5|11603.5|11605.2|11604.5|11605.7|11604.7|11603.1|11602.2|456
1646931300000|2022-03-10 16:55:00|11605|11604.3|11605.4|11604.4|11606.3|11605.4|11604.6|11603.8|387
1646931600000|2022-03-10 17:00:00|11605.5|11604.5|11603.6|11602.9|11605.7|11604.9|11603.5|11602.7|372
1646931900000|2022-03-10 17:05:00|11603.5|11602.8|11605|11604.3|11605|11604.3|11603.5|11602.7|248
1646932200000|2022-03-10 17:10:00|11604.9|11604.2|11607.4|11606.4|11608.4|11607.5|11604.8|11604.1|324
1646932500000|2022-03-10 17:15:00|11607.2|11606.5|11610.3|11609.6|11610.7|11609.9|11606.3|11605.4|423
1646932800000|2022-03-10 17:20:00|11610.4|11609.7|11611.8|11611.1|11612.4|11611.6|11609.4|11608.6|434
1646933100000|2022-03-10 17:25:00|11612.1|11611.4|11613.2|11612.2|11614.2|11613.4|11611.7|11611|276
1646933400000|2022-03-10 17:30:00|11613.1|11612.1|11611.2|11610.2|11613.1|11612.1|11610.4|11609.7|301
1646933700000|2022-03-10 17:35:00|11611.3|11610.3|11612.8|11611.8|11612.8|11612.1|11611.2|11610.3|292
1646934000000|2022-03-10 17:40:00|11612.9|11612.2|11613.3|11612.3|11614|11613.2|11611.5|11610.7|304
1646934300000|2022-03-10 17:45:00|11613.4|11612.4|11612.1|11611.4|11613.4|11612.5|11610.4|11609.7|263
1646934600000|2022-03-10 17:50:00|11612.2|11611.5|11609.5|11608.8|11612.7|11611.9|11609|11608.1|329
1646934900000|2022-03-10 17:55:00|11609.6|11608.9|11612.2|11611.5|11612.4|11611.6|11609.5|11608.8|222
1646935200000|2022-03-10 18:00:00|11612.1|11611.4|11609.2|11608.2|11614.4|11613.6|11608.8|11607.8|582
1646935500000|2022-03-10 18:05:00|11609.1|11608.1|11611.7|11610.7|11612.4|11611.6|11608.9|11607.9|341
1646935800000|2022-03-10 18:10:00|11611.6|11610.9|11613.7|11612.7|11613.8|11612.9|11611.5|11610.5|286
1646936100000|2022-03-10 18:15:00|11613.6|11612.9|11615.1|11614.1|11615.2|11614.3|11612.2|11611.5|254
1646936400000|2022-03-10 18:20:00|11615|11614.3|11615|11614.3|11615.2|11614.5|11613.7|11612.9|297
1646936700000|2022-03-10 18:25:00|11615.1|11614.4|11612.5|11611.5|11615.4|11614.6|11611.6|11610.8|306
1646937000000|2022-03-10 18:30:00|11612.4|11611.4|11611.3|11610.3|11612.6|11611.8|11610.1|11609.2|389
1646937300000|2022-03-10 18:35:00|11611.1|11610.4|11611.2|11610.2|11612.3|11611.4|11610.8|11609.9|423
1646937600000|2022-03-10 18:40:00|11611.1|11610.1|11611.3|11610.3|11611.7|11610.8|11611|11610.1|284
1646937900000|2022-03-10 18:45:00|11611.2|11610.2|11611|11610.3|11612.1|11611.3|11611|11610.1|325
1646938200000|2022-03-10 18:50:00|11611.1|11610.4|11610.7|11610|11611.2|11610.4|11610.4|11609.5|193
1646938500000|2022-03-10 18:55:00|11610.8|11610.1|11610.9|11610.2|11611.2|11610.4|11610.5|11609.8|129
1646938800000|2022-03-10 19:00:00|11611.2|11610.5|11610.5|11609.8|11611.3|11610.6|11610.3|11609.5|250
1646939100000|2022-03-10 19:05:00|11610.6|11609.6|11609.7|11609|11610.7|11609.8|11609.1|11608.1|256
1646939400000|2022-03-10 19:10:00|11609.8|11609.1|11609.8|11609.1|11610.2|11609.4|11609.6|11608.7|186
1646939700000|2022-03-10 19:15:00|11609.7|11609|11610.7|11610|11611.4|11610.5|11609.1|11608.2|166
1646940000000|2022-03-10 19:20:00|11610.6|11609.9|11609.4|11608.4|11610.9|11610.1|11609.3|11608.3|213
1646940300000|2022-03-10 19:25:00|11609.3|11608.3|11609.3|11608.3|11610.1|11609.3|11609.1|11608.2|319
1646940600000|2022-03-10 19:30:00|11609.5|11608.8|11607.2|11606.2|11610.1|11609.3|11606.6|11605.7|347
1646940900000|2022-03-10 19:35:00|11607.3|11606.3|11608.7|11607.7|11608.8|11607.9|11607|11606|321
1646941200000|2022-03-10 19:40:00|11608.6|11607.6|11609.3|11608.3|11610.3|11609.5|11608.3|11607.4|265
1646941500000|2022-03-10 19:45:00|11609.4|11608.7|11609.9|11609.2|11610.4|11609.6|11609.3|11608.6|238
1646941800000|2022-03-10 19:50:00|11609.8|11609.1|11609.6|11608.9|11611.1|11610.1|11609.5|11608.8|256
1646942100000|2022-03-10 19:55:00|11609.5|11608.8|11610.7|11609.7|11610.9|11609.9|11608.5|11607.6|324
1646942400000|2022-03-10 20:00:00|11610.8|11609.8|11608.1|11607.1|11610.8|11609.8|11607.9|11606.9|338
1646942700000|2022-03-10 20:05:00|11608.2|11607.2|11606.2|11605.5|11608.3|11607.3|11605.7|11604.8|341
1646943000000|2022-03-10 20:10:00|11606.3|11605.6|11606.6|11605.6|11607.3|11606.3|11606.2|11605.4|279
1646943300000|2022-03-10 20:15:00|11606.5|11605.5|11607.3|11606.3|11607.6|11606.7|11605.4|11604.6|277
1646943600000|2022-03-10 20:20:00|11607.4|11606.4|11605.6|11604.6|11607.5|11606.6|11605.1|11604.2|216
1646943900000|2022-03-10 20:25:00|11605.5|11604.8|11606.7|11606|11607.6|11606.9|11605.4|11604.7|158
1646944200000|2022-03-10 20:30:00|11607|11606.1|11607.4|11606.7|11607.6|11606.8|11606.3|11605.4|245
1646944500000|2022-03-10 20:35:00|11607.3|11606.6|11608.8|11607.8|11608.9|11608|11607.3|11606.6|197
1646944800000|2022-03-10 20:40:00|11608.9|11607.9|11607.4|11606.7|11608.9|11608|11607.4|11606.6|187
1646945100000|2022-03-10 20:45:00|11607.2|11606.5|11607.3|11606.3|11607.6|11606.7|11606.6|11605.7|252
1646945400000|2022-03-10 20:50:00|11607.4|11606.4|11607.3|11606.3|11607.5|11606.5|11606.2|11605.4|179
1646945700000|2022-03-10 20:55:00|11607.4|11606.4|11612.1|11611.1|11613.4|11612.4|11607.3|11606.4|248
1646946000000|2022-03-10 21:00:00|11612|11611|11613|11612|11615.1|11614.1|11611.9|11611|287
1646946300000|2022-03-10 21:05:00|11613.1|11612.1|11612.8|11611.8|11613.2|11612.2|11611.9|11610.9|188
1646946600000|2022-03-10 21:10:00|11612.9|11611.9|11613.3|11612.6|11614|11613.2|11611.7|11610.8|230
1646946900000|2022-03-10 21:15:00|11613.2|11612.5|11611.3|11610.3|11613.8|11612.9|11611.2|11610.2|165
1646947200000|2022-03-10 21:20:00|11611.1|11610.4|11612.7|11611.7|11612.7|11611.7|11611.1|11610.3|103
1646947500000|2022-03-10 21:25:00|11612.6|11611.6|11613.1|11612.1|11613.5|11612.5|11612.6|11611.6|227
1646947800000|2022-03-10 21:30:00|11613.2|11612.2|11613|11612|11613.5|11612.6|11612.9|11611.9|129
1646948100000|2022-03-10 21:35:00|11613.1|11612.1|11612.7|11611.7|11613.1|11612.1|11612.2|11611.3|101
1646948400000|2022-03-10 21:40:00|11612.6|11611.6|11612.9|11611.9|11613.5|11612.3|11612.6|11611.6|120
1646948700000|2022-03-10 21:45:00|11612.8|11611.8|11613.3|11612.3|11613.9|11612.9|11612.7|11611.6|249
1646949000000|2022-03-10 21:50:00|11613.2|11612.2|11614.1|11613.1|11614.3|11613.3|11612.8|11611.5|269
1646949300000|2022-03-10 21:55:00|11614.2|11613.2|11614.5|11612.9|11615.3|11613.8|11613.8|11612.3|388
1646949600000|2022-03-10 22:00:00|11614.9|11612.8|11615|11609|11615.4|11612.8|11613.2|11607.4|43
1646949900000|2022-03-10 22:05:00|11614.9|11608.9|11614.7|11611.8|11615.8|11611.9|11614.2|11608.2|561
1646950200000|2022-03-10 22:10:00|11614.6|11611.9|11614.4|11612.2|11615.2|11612.6|11614.3|11610.7|149
1646950500000|2022-03-10 22:15:00|11614.5|11611.9|11614.7|11612|11615.8|11612.4|11614.2|11611.1|803
1646950800000|2022-03-10 22:20:00|11614.8|11611.9|11614.7|11611.6|11615.7|11612.5|11614.3|11611.2|608
1646951100000|2022-03-10 22:25:00|11614.6|11611.4|11614.2|11611.9|11614.8|11612.3|11613.8|11611.4|120
1646951400000|2022-03-10 22:30:00|11613.9|11612|11614.7|11611.7|11615|11612.5|11613.5|11611|195
1646951700000|2022-03-10 22:35:00|11614.6|11611.9|11614.8|11612|11615.8|11612.7|11614.2|11611.6|1218
1646952000000|2022-03-10 22:40:00|11614.6|11612.1|11615.3|11612.4|11615.7|11612.9|11614.2|11611.6|1116
1646952300000|2022-03-10 22:45:00|11615.1|11612.3|11614.3|11612|11615.5|11612.7|11613.8|11611.3|409
1646952600000|2022-03-10 22:50:00|11614.4|11612.1|11614.8|11612.4|11615.1|11612.8|11614.2|11611.3|160
1646952900000|2022-03-10 22:55:00|11615|11612.2|11615.1|11611.8|11616.2|11613|11615|11610|657
1646953200000|2022-03-10 23:00:00|11615.2|11611.6|11619.1|11616.7|11622.6|11619.5|11614.6|11611.4|1536
1646953500000|2022-03-10 23:05:00|11619|11616.8|11617.4|11615.4|11619|11617.2|11615.3|11613.8|728
1646953800000|2022-03-10 23:10:00|11617.3|11615.7|11616.7|11615.1|11618.5|11616.8|11616.3|11614.6|475
1646954100000|2022-03-10 23:15:00|11616.8|11615.4|11617.2|11616.2|11618|11616.6|11615.7|11614.7|167
1646954400000|2022-03-10 23:20:00|11617.5|11616|11617.1|11616.1|11617.5|11616.2|11616.7|11615.7|91
1646954700000|2022-03-10 23:25:00|11617.2|11616.2|11619.2|11618.2|11619.3|11618.3|11617|11615.8|127
1646955000000|2022-03-10 23:30:00|11619.4|11618.4|11620|11619|11622.6|11621.6|11619.4|11618.4|248
1646955300000|2022-03-10 23:35:00|11620.2|11619.2|11616.9|11615.9|11620.2|11619.2|11616.7|11615.4|219
1646955600000|2022-03-10 23:40:00|11617|11616|11617.1|11616.1|11618|11616.9|11616.3|11615.3|317
1646955900000|2022-03-10 23:45:00|11616.9|11615.9|11621.5|11620.5|11621.9|11620.9|11616.2|11615.4|351
1646956200000|2022-03-10 23:50:00|11621.6|11620.6|11620|11619|11621.6|11620.6|11619.2|11618.3|296
1646956500000|2022-03-10 23:55:00|11619.9|11618.9|11618.8|11617.8|11620.5|11619.5|11618.3|11617.3|352
1646956800000|2022-03-11 00:00:00|11618.7|11617.7|11618.6|11617.6|11619.1|11618.1|11615|11614|462
1646957100000|2022-03-11 00:05:00|11618.7|11617.7|11618.7|11617.7|11619.9|11619|11617|11616.1|320
1646957400000|2022-03-11 00:10:00|11618.6|11617.6|11619.3|11618.3|11619.3|11618.3|11617.2|11616.4|321
1646957700000|2022-03-11 00:15:00|11619.2|11618.2|11619.8|11619.1|11619.9|11619.2|11618.1|11617.2|396
1646958000000|2022-03-11 00:20:00|11619.7|11619|11619.4|11618.7|11620|11619.2|11617.7|11616.8|241
1646958300000|2022-03-11 00:25:00|11619.6|11618.6|11621|11620.3|11621.1|11620.4|11619.2|11618.5|214
1646958600000|2022-03-11 00:30:00|11621.2|11620.5|11622.5|11621.5|11623.2|11622.3|11621.1|11620.3|210
1646958900000|2022-03-11 00:35:00|11622.4|11621.7|11624.8|11624.1|11624.9|11624.2|11622.3|11621.5|205
1646959200000|2022-03-11 00:40:00|11624.9|11624.2|11626.7|11626|11626.7|11626|11624|11623.2|279
1646959500000|2022-03-11 00:45:00|11626.6|11625.9|11627.9|11626.9|11627.9|11627.2|11626.5|11625.7|289
1646959800000|2022-03-11 00:50:00|11627.8|11626.8|11630|11629|11630.3|11629.3|11627.3|11626.6|513
1646960100000|2022-03-11 00:55:00|11630.6|11629.6|11632.5|11631.5|11639.2|11637.4|11628.8|11627.8|811
1646960400000|2022-03-11 01:00:00|11632.4|11631.4|11634|11633.3|11635.3|11634.4|11630.9|11629.9|391
1646960700000|2022-03-11 01:05:00|11634.3|11633.2|11632|11631|11634.7|11633.8|11632|11631|335
1646961000000|2022-03-11 01:10:00|11632.1|11631.1|11627.9|11626.9|11632.3|11631.4|11626.4|11625.2|517
1646961300000|2022-03-11 01:15:00|11627.8|11626.8|11626|11625.3|11629.3|11628.5|11626|11625.2|341
1646961600000|2022-03-11 01:20:00|11625.9|11625.2|11630|11629|11630.5|11629.5|11624.9|11624.1|363
1646961900000|2022-03-11 01:25:00|11630.1|11629.1|11630.5|11629.5|11632.6|11631.7|11628|11627.2|436
1646962200000|2022-03-11 01:30:00|11630.4|11629.4|11624.7|11623.7|11630.7|11629.7|11623.5|11622.7|530
1646962500000|2022-03-11 01:35:00|11624.6|11623.6|11626|11625|11626.7|11625.7|11624.5|11623.5|448
1646962800000|2022-03-11 01:40:00|11625.9|11624.9|11624.8|11623.8|11628.3|11627.3|11624.6|11623.7|449
1646963100000|2022-03-11 01:45:00|11624.7|11623.7|11626.1|11625.4|11626.3|11625.5|11622.8|11622|349
1646963400000|2022-03-11 01:50:00|11625.9|11625.1|11627.5|11626.8|11627.9|11627|11625.9|11625.1|253
1646963700000|2022-03-11 01:55:00|11627.4|11626.7|11629.8|11628.8|11629.9|11629.1|11626|11625.3|270
1646964000000|2022-03-11 02:00:00|11629.7|11628.7|11628.4|11627.4|11629.8|11629|11626.7|11625.8|324
1646964300000|2022-03-11 02:05:00|11628.5|11627.5|11626.3|11625.6|11628.5|11627.5|11625.9|11625.2|313
1646964600000|2022-03-11 02:10:00|11626.2|11625.5|11626.2|11625.5|11627.1|11626.2|11625|11624.1|340
1646964900000|2022-03-11 02:15:00|11626.1|11625.4|11626.5|11625.5|11626.5|11625.7|11623.4|11622.7|370
1646965200000|2022-03-11 02:20:00|11626.3|11625.6|11627.4|11626.7|11627.4|11626.7|11625|11624.1|325
1646965500000|2022-03-11 02:25:00|11627.6|11626.9|11627.8|11626.8|11628.3|11627.3|11626.5|11625.7|398
1646965800000|2022-03-11 02:30:00|11628|11627.3|11627.1|11626.1|11628.7|11627.9|11626.8|11625.9|387
1646966100000|2022-03-11 02:35:00|11627|11626|11627|11626|11628.2|11627.3|11626.5|11625.6|399
1646966400000|2022-03-11 02:40:00|11626.9|11625.9|11626.4|11625.4|11627|11626.1|11625.6|11624.7|314
1646966700000|2022-03-11 02:45:00|11626.5|11625.5|11625.6|11624.9|11626.7|11625.8|11625.6|11624.7|206
1646967000000|2022-03-11 02:50:00|11625.7|11625|11627.2|11626.5|11627.7|11626.9|11625.5|11624.7|192
1646967300000|2022-03-11 02:55:00|11626.9|11626.2|11626.2|11625.5|11627|11626.3|11623.6|11622.8|466
1646967600000|2022-03-11 03:00:00|11626.1|11625.4|11627|11626.3|11627.3|11626.5|11625.9|11625|240
1646967900000|2022-03-11 03:05:00|11627.1|11626.4|11628.9|11628.2|11629.1|11628.3|11626.4|11625.7|308
1646968200000|2022-03-11 03:10:00|11629|11628.3|11630.6|11629.9|11631.4|11630.5|11629|11628.2|332
1646968500000|2022-03-11 03:15:00|11630.5|11629.8|11630.5|11629.8|11631|11630.2|11629.4|11628.7|226
1646968800000|2022-03-11 03:20:00|11630.4|11629.7|11631.3|11630.6|11631.5|11630.8|11630.4|11629.5|143
1646969100000|2022-03-11 03:25:00|11631.4|11630.7|11633.3|11632.3|11633.3|11632.4|11631.1|11630.2|225
1646969400000|2022-03-11 03:30:00|11633.1|11632.4|11637.1|11636.4|11637.3|11636.4|11632|11631.2|439
1646969700000|2022-03-11 03:35:00|11637.2|11636.5|11636.5|11635.5|11637.9|11637.1|11635.2|11634.3|341
1646970000000|2022-03-11 03:40:00|11636.3|11635.3|11646.6|11645.6|11647.7|11646.7|11636.1|11635.1|553
1646970300000|2022-03-11 03:45:00|11646.7|11645.7|11646.3|11645.6|11648.2|11647.5|11645.6|11644.6|445
1646970600000|2022-03-11 03:50:00|11646.2|11645.5|11645.9|11644.9|11647.5|11646.7|11645.4|11644.7|411
1646970900000|2022-03-11 03:55:00|11645.8|11645.1|11645.3|11644.6|11646.6|11645.8|11644.3|11643.4|391
1646971200000|2022-03-11 04:00:00|11645.4|11644.7|11644.5|11643.8|11647.4|11646.6|11644.5|11643.8|325
1646971500000|2022-03-11 04:05:00|11644.6|11643.9|11645.9|11645.2|11646|11645.2|11643.2|11642.4|435
1646971800000|2022-03-11 04:10:00|11645.8|11645.1|11649.7|11649|11650.1|11649.1|11645.3|11644.4|353
1646972100000|2022-03-11 04:15:00|11650|11649.1|11648.5|11647.8|11654.4|11653.4|11646.1|11645.4|458
1646972400000|2022-03-11 04:20:00|11648.7|11647.7|11651|11650|11653.9|11653.1|11648.7|11647.7|550
1646972700000|2022-03-11 04:25:00|11651.1|11650.1|11650.1|11649.1|11652.2|11651.5|11649.8|11649|433
1646973000000|2022-03-11 04:30:00|11650|11649.3|11650.6|11649.6|11652.3|11651.6|11649.9|11649|344
1646973300000|2022-03-11 04:35:00|11650.5|11649.8|11651|11650|11652|11651|11650|11649.2|303
1646973600000|2022-03-11 04:40:00|11650.7|11650.1|11654.7|11654|11655.7|11655|11650.5|11649.8|407
1646973900000|2022-03-11 04:45:00|11654.6|11653.9|11655.4|11654.4|11655.7|11655|11653.9|11653.1|286
1646974200000|2022-03-11 04:50:00|11655.3|11654.3|11656.7|11656|11657.2|11656.2|11654.8|11653.8|187
1646974500000|2022-03-11 04:55:00|11656.6|11655.9|11656.5|11655.8|11656.6|11655.9|11653.7|11653|204
1646974800000|2022-03-11 05:00:00|11656.6|11655.9|11653.9|11653.2|11656.6|11655.9|11653.8|11652.9|330
1646975100000|2022-03-11 05:05:00|11653.8|11653.1|11655.3|11654.6|11655.5|11654.8|11651.9|11651.1|362
1646975400000|2022-03-11 05:10:00|11655.5|11654.5|11665|11664.3|11667|11666.3|11655.3|11654.5|678
1646975700000|2022-03-11 05:15:00|11665.1|11664.1|11665.3|11664.6|11667.1|11666.4|11665|11664|487
1646976000000|2022-03-11 05:20:00|11665.4|11664.7|11666.6|11665.6|11667.2|11666.3|11664.7|11663.8|298
1646976300000|2022-03-11 05:25:00|11666.5|11665.5|11670.1|11669.1|11670.2|11669.3|11666.1|11665.2|348
1646976600000|2022-03-11 05:30:00|11670.2|11669.2|11674.5|11673.5|11674.8|11674|11670.1|11669.2|455
1646976900000|2022-03-11 05:35:00|11674.4|11673.7|11670.6|11669.9|11675|11674|11670.6|11669.9|488
1646977200000|2022-03-11 05:40:00|11670.5|11669.8|11673.1|11672.4|11673.3|11672.5|11668.2|11667.3|540
1646977500000|2022-03-11 05:45:00|11673.2|11672.5|11674.3|11673.6|11675|11674.3|11672.7|11671.9|449
1646977800000|2022-03-11 05:50:00|11674.2|11673.5|11670.8|11669.8|11674.4|11673.7|11669.9|11669|436
1646978100000|2022-03-11 05:55:00|11670.7|11669.7|11669.6|11668.9|11673.4|11672.5|11669.4|11668.6|615
1646978400000|2022-03-11 06:00:00|11669.5|11668.8|11669.7|11668.7|11670.4|11669.6|11668.4|11667.4|530
1646978700000|2022-03-11 06:05:00|11669.6|11668.6|11668.7|11667.7|11670.5|11669.6|11666.4|11665.4|447
1646979000000|2022-03-11 06:10:00|11668.8|11667.8|11663.2|11662.2|11668.8|11667.8|11663.1|11662.1|316
1646979300000|2022-03-11 06:15:00|11663.3|11662.3|11662.4|11661.7|11663.7|11663|11658.4|11657.7|441
1646979600000|2022-03-11 06:20:00|11662.3|11661.6|11663.5|11662.5|11663.5|11662.7|11660.7|11659.9|248
1646979900000|2022-03-11 06:25:00|11663.4|11662.7|11666.4|11665.7|11666.8|11666|11663.4|11662.7|330
1646980200000|2022-03-11 06:30:00|11666.3|11665.6|11667.3|11666.6|11668.9|11667.9|11666.3|11665.4|414
1646980500000|2022-03-11 06:35:00|11667.4|11666.7|11667.8|11666.8|11667.9|11666.9|11665.7|11664.7|361
1646980800000|2022-03-11 06:40:00|11667.7|11666.7|11666.2|11665.2|11668.7|11667.9|11665.7|11664.9|364
1646981100000|2022-03-11 06:45:00|11666.1|11665.1|11667.2|11666.5|11668.1|11667.4|11665.7|11664.7|337
1646981400000|2022-03-11 06:50:00|11667.1|11666.4|11667.1|11666.4|11669|11668.2|11666|11665.1|241
1646981700000|2022-03-11 06:55:00|11667|11666.3|11672.3|11671.3|11673.2|11672.4|11666.9|11666.2|305
1646982000000|2022-03-11 07:00:00|11672.6|11671.6|11678.1|11677.1|11678.7|11677.7|11671.7|11670.9|527
1646982300000|2022-03-11 07:05:00|11677.8|11676.9|11677.9|11676.9|11680.1|11679.2|11677|11676.2|539
1646982600000|2022-03-11 07:10:00|11678.1|11677.2|11674.8|11674.1|11678.5|11677.5|11673.9|11673.2|559
1646982900000|2022-03-11 07:15:00|11674.9|11673.9|11674.8|11673.8|11676.1|11675.3|11672.7|11672|495
1646983200000|2022-03-11 07:20:00|11674.7|11673.7|11680.2|11679.2|11680.4|11679.7|11674.7|11673.7|449
1646983500000|2022-03-11 07:25:00|11680.3|11679.3|11678.8|11677.8|11680.3|11679.3|11675.5|11674.5|514
1646983800000|2022-03-11 07:30:00|11678.7|11677.7|11673.8|11672.8|11680.2|11679.4|11672.9|11672.2|502
1646984100000|2022-03-11 07:35:00|11673.9|11672.9|11678.2|11677.2|11680.1|11679.4|11673.9|11672.9|523
1646984400000|2022-03-11 07:40:00|11678.1|11677.1|11675.8|11675.1|11678.2|11677.2|11674|11673.2|396
1646984700000|2022-03-11 07:45:00|11675.9|11675.2|11672.6|11671.9|11676.1|11675.2|11672.3|11671.5|464
1646985000000|2022-03-11 07:50:00|11672.7|11672|11669.2|11668.5|11673.2|11672.5|11669|11668.3|400
1646985300000|2022-03-11 07:55:00|11669.1|11668.4|11672.3|11671.6|11672.5|11671.7|11668|11667.1|590
1646985600000|2022-03-11 08:00:00|11672.2|11671.5|11675.4|11674.4|11676.5|11675.7|11670.7|11669.7|658
1646985900000|2022-03-11 08:05:00|11675.3|11674.3|11678|11677|11678.6|11677.8|11674.5|11673.7|478
1646986200000|2022-03-11 08:10:00|11677.9|11676.9|11683.6|11682.6|11684.7|11683.7|11677|11676.2|642
1646986500000|2022-03-11 08:15:00|11683.9|11683.2|11684.7|11683.7|11686.2|11685.3|11682.2|11681.3|532
1646986800000|2022-03-11 08:20:00|11684.8|11683.8|11681.5|11680.8|11686|11685.2|11679.9|11679|735
1646987100000|2022-03-11 08:25:00|11681.6|11680.6|11682.6|11681.9|11683.4|11682.4|11680.6|11679.6|437
1646987400000|2022-03-11 08:30:00|11682.7|11682|11684.2|11683.2|11686.2|11685.3|11682.5|11681.7|470
1646987700000|2022-03-11 08:35:00|11683.7|11683|11687.4|11686.4|11688.6|11687.7|11681|11680.1|592
1646988000000|2022-03-11 08:40:00|11687.3|11686.3|11690.5|11689.5|11690.5|11689.5|11686.7|11685.7|628
1646988300000|2022-03-11 08:45:00|11690.8|11689.8|11697.2|11696.5|11697.8|11697.1|11690.8|11689.8|636
1646988600000|2022-03-11 08:50:00|11697.3|11696.3|11695.5|11694.5|11697.8|11697.1|11693.3|11692.4|594
1646988900000|2022-03-11 08:55:00|11695.6|11694.6|11696.7|11695.7|11698.6|11697.6|11695.4|11694.5|650
1646989200000|2022-03-11 09:00:00|11696.6|11695.6|11698.9|11697.9|11699.5|11698.6|11695.7|11694.8|638
1646989500000|2022-03-11 09:05:00|11698.8|11697.8|11702.6|11701.9|11705.5|11704.8|11698.5|11697.6|564
1646989800000|2022-03-11 09:10:00|11702.5|11701.8|11703.1|11702.1|11706.5|11705.8|11701.4|11700.6|623
1646990100000|2022-03-11 09:15:00|11703.2|11702.2|11695.4|11694.7|11703.2|11702.2|11691.7|11690.9|663
1646990400000|2022-03-11 09:20:00|11695.3|11694.6|11698.4|11697.4|11699.4|11698.5|11695.1|11694.4|572
1646990700000|2022-03-11 09:25:00|11698.3|11697.3|11698.5|11697.5|11699.3|11698.4|11696.1|11695.2|393
1646991000000|2022-03-11 09:30:00|11698.6|11697.6|11700.6|11699.6|11702.1|11701.1|11698.5|11697.5|518
1646991300000|2022-03-11 09:35:00|11700.5|11699.5|11700.2|11699.5|11702.1|11701.3|11699.2|11698.3|519
1646991600000|2022-03-11 09:40:00|11700.3|11699.3|11702.1|11701.1|11703.4|11702.4|11699.2|11698.5|418
1646991900000|2022-03-11 09:45:00|11701.9|11700.9|11697|11696|11703.5|11702.6|11696.2|11695.2|409
1646992200000|2022-03-11 09:50:00|11696.9|11695.9|11693.5|11692.5|11697|11696|11692.9|11691.9|318
1646992500000|2022-03-11 09:55:00|11693.6|11692.6|11695.4|11694.4|11697.1|11696.2|11692.7|11691.7|390
1646992800000|2022-03-11 10:00:00|11695.3|11694.6|11689.9|11689.2|11696.2|11695.4|11687.2|11686.4|540
1646993100000|2022-03-11 10:05:00|11689.8|11689.1|11687.1|11686.4|11691.2|11690.5|11686.9|11686|428
1646993400000|2022-03-11 10:10:00|11687.2|11686.5|11690|11689|11691.2|11690.5|11687.2|11686.3|376
1646993700000|2022-03-11 10:15:00|11690.1|11689.1|11693|11692.3|11694.9|11694|11690.1|11689.1|385
1646994000000|2022-03-11 10:20:00|11693.1|11692.4|11683.1|11682.1|11693.6|11692.8|11683|11682|435
1646994300000|2022-03-11 10:25:00|11683|11682|11683.9|11682.9|11685.1|11684.3|11681.1|11680.1|577
1646994600000|2022-03-11 10:30:00|11684|11683|11684.3|11683.3|11684.6|11683.7|11680.3|11679.4|591
1646994900000|2022-03-11 10:35:00|11684.2|11683.2|11686.6|11685.6|11687.2|11686.2|11683.7|11682.9|398
1646995200000|2022-03-11 10:40:00|11686.7|11685.7|11687.8|11687.1|11687.9|11687.1|11684.8|11684|293
1646995500000|2022-03-11 10:45:00|11687.7|11687|11687.1|11686.4|11688.1|11687.2|11684.7|11684|303
1646995800000|2022-03-11 10:50:00|11687.3|11686.3|11688.6|11687.9|11690.1|11689.2|11686.6|11685.8|383
1646996100000|2022-03-11 10:55:00|11688.8|11687.8|11689.7|11688.7|11690.3|11689.6|11688.2|11687.4|328
1646996400000|2022-03-11 11:00:00|11689.6|11688.6|11689.1|11688.1|11690.3|11689.5|11687.4|11686.4|479
1646996700000|2022-03-11 11:05:00|11689|11688|11692.2|11691.5|11693.1|11692.3|11688.8|11687.9|381
1646997000000|2022-03-11 11:10:00|11692.3|11691.6|11692.3|11691.6|11694.1|11693.3|11692|11691.2|289
1646997300000|2022-03-11 11:15:00|11692.5|11691.5|11694.1|11693.4|11694.5|11693.6|11692.1|11691.2|316
1646997600000|2022-03-11 11:20:00|11694.2|11693.5|11693.5|11692.5|11700.2|11699.3|11691.7|11690.5|812
1646997900000|2022-03-11 11:25:00|11693.4|11692.4|11691.2|11690.2|11693.4|11692.4|11680.3|11679.3|1462
1646998200000|2022-03-11 11:30:00|11691.3|11690.3|11689.6|11688.6|11695.3|11694.3|11687.6|11686.5|1167
1646998500000|2022-03-11 11:35:00|11689.7|11688.7|11690.6|11689.6|11694.4|11693.4|11689.6|11688.6|983
1646998800000|2022-03-11 11:40:00|11690.5|11689.5|11692.6|11691.6|11693.2|11692.2|11690.1|11689.1|889
1646999100000|2022-03-11 11:45:00|11692.7|11691.7|11691|11690|11696.7|11695.7|11687.5|11686.5|772
1646999400000|2022-03-11 11:50:00|11690.9|11689.9|11691.1|11690.1|11692.9|11691.9|11689.6|11688.7|681
1646999700000|2022-03-11 11:55:00|11691|11690|11689.7|11688.7|11691|11690|11688.1|11687.1|416
1647000000000|2022-03-11 12:00:00|11689.6|11688.6|11694.8|11693.8|11695.4|11694.4|11688.9|11687.9|446
1647000300000|2022-03-11 12:05:00|11694.4|11693.7|11693.8|11692.8|11695.4|11694.6|11693.3|11692.5|472
1647000600000|2022-03-11 12:10:00|11693.9|11692.9|11695|11694|11695.2|11694.2|11693.3|11692.5|435
1647000900000|2022-03-11 12:15:00|11694.9|11693.9|11688.8|11687.8|11696.7|11695.7|11688.8|11687.8|549
1647001200000|2022-03-11 12:20:00|11688.7|11687.7|11688|11687|11689.9|11689|11685.1|11684.3|479
1647001500000|2022-03-11 12:25:00|11687.9|11687.3|11688.1|11687.1|11690.2|11689.4|11686.9|11685.9|574
1647001800000|2022-03-11 12:30:00|11688.2|11687.2|11685.9|11684.9|11688.2|11687.3|11684.1|11683.2|529
1647002100000|2022-03-11 12:35:00|11686|11685|11683.8|11682.8|11686.4|11685.4|11682.6|11681.7|350
1647002400000|2022-03-11 12:40:00|11683.7|11682.7|11687.8|11687.1|11688.6|11687.6|11682.7|11681.8|474
1647002700000|2022-03-11 12:45:00|11687.7|11687|11688.9|11687.9|11689.6|11688.6|11684.7|11683.8|360
1647003000000|2022-03-11 12:50:00|11688.2|11687.5|11691.5|11690.5|11692.3|11691.4|11687.4|11686.5|388
1647003300000|2022-03-11 12:55:00|11691.4|11690.4|11688.7|11687.7|11691.6|11690.8|11687.3|11686.6|554
1647003600000|2022-03-11 13:00:00|11688.6|11687.6|11685.5|11684.5|11689|11688.1|11683.1|11682.1|704
1647003900000|2022-03-11 13:05:00|11685.4|11684.4|11684.5|11683.5|11687.6|11686.8|11683.8|11682.9|553
1647004200000|2022-03-11 13:10:00|11684.6|11683.6|11688.8|11688.1|11689|11688.2|11682.7|11681.8|634
1647004500000|2022-03-11 13:15:00|11688.9|11688.2|11685.9|11685.2|11689.9|11688.9|11685.6|11684.8|492
1647004800000|2022-03-11 13:20:00|11685.7|11685|11687.5|11686.8|11689.1|11688.2|11684.3|11683.3|569
1647005100000|2022-03-11 13:25:00|11687.6|11686.9|11689.1|11688.1|11689.4|11688.7|11685.7|11684.9|362
1647005400000|2022-03-11 13:30:00|11689.2|11688.2|11686.3|11685.3|11689.8|11688.8|11686.1|11685.1|469
1647005700000|2022-03-11 13:35:00|11686.2|11685.2|11690.4|11689.4|11690.8|11690.1|11686.1|11685.2|633
1647006000000|2022-03-11 13:40:00|11690.3|11689.3|11695.1|11694.4|11695.4|11694.6|11688.7|11687.7|567
1647006300000|2022-03-11 13:45:00|11695.2|11694.5|11692.1|11691.4|11697.3|11696.5|11691.7|11690.7|636
1647006600000|2022-03-11 13:50:00|11692.3|11691.6|11696|11695|11696.1|11695.2|11692.2|11691.4|465
1647006900000|2022-03-11 13:55:00|11695.9|11694.9|11692.1|11691.4|11697.4|11696.6|11692|11691.2|519
1647007200000|2022-03-11 14:00:00|11692.2|11691.5|11694.9|11694.2|11695.1|11694.3|11691.5|11690.7|498
1647007500000|2022-03-11 14:05:00|11694.8|11694.1|11692.4|11691.7|11696.4|11695.5|11690.9|11689.9|524
1647007800000|2022-03-11 14:10:00|11692.3|11691.6|11693.8|11692.8|11694.8|11694.1|11692|11691.1|503
1647008100000|2022-03-11 14:15:00|11693.9|11692.9|11693.3|11692.6|11696|11695.3|11692.7|11691.8|481
1647008400000|2022-03-11 14:20:00|11693.2|11692.5|11692.6|11691.9|11693.9|11692.9|11692|11691.2|337
1647008700000|2022-03-11 14:25:00|11692.7|11692|11693.8|11692.8|11693.9|11693|11690.5|11689.8|472
1647009000000|2022-03-11 14:30:00|11694|11693|11692.3|11691.3|11694.5|11693.5|11690.5|11689.8|511
1647009300000|2022-03-11 14:35:00|11692.2|11691.2|11688.2|11687.5|11692.2|11691.5|11686.3|11685.4|587
1647009600000|2022-03-11 14:40:00|11687.9|11687.2|11693.1|11692.1|11693.3|11692.6|11686.9|11686|616
1647009900000|2022-03-11 14:45:00|11692.7|11692|11692.7|11691.7|11695.6|11694.9|11691.8|11691|623
1647010200000|2022-03-11 14:50:00|11692.8|11691.8|11688.6|11687.6|11693.9|11693.1|11688.3|11687.5|500
1647010500000|2022-03-11 14:55:00|11688.4|11687.7|11690.8|11689.8|11692.2|11691.2|11687.1|11686.3|470
1647010800000|2022-03-11 15:00:00|11690.6|11689.6|11690.8|11689.8|11692.6|11691.9|11689.2|11688.3|661
1647011100000|2022-03-11 15:05:00|11691.1|11690.1|11689.1|11688.4|11692.5|11691.5|11689.1|11688.2|541
1647011400000|2022-03-11 15:10:00|11688.7|11688|11688.8|11687.8|11690.3|11689.5|11687.8|11686.9|654
1647011700000|2022-03-11 15:15:00|11688.7|11687.7|11690.8|11690.1|11691.5|11690.7|11687.6|11686.8|538
1647012000000|2022-03-11 15:20:00|11690.9|11690.2|11691.6|11690.6|11691.9|11691.2|11689.6|11688.9|542
1647012300000|2022-03-11 15:25:00|11691.5|11690.5|11690.7|11690|11695.9|11695|11689.4|11688.5|653
1647012600000|2022-03-11 15:30:00|11690.8|11689.8|11689.7|11688.7|11691.3|11690.6|11688.9|11688|473
1647012900000|2022-03-11 15:35:00|11689.6|11688.6|11691.1|11690.4|11691.3|11690.4|11687.5|11686.8|461
1647013200000|2022-03-11 15:40:00|11691.2|11690.5|11693.6|11692.9|11695.5|11694.7|11691|11690.2|554
1647013500000|2022-03-11 15:45:00|11693.5|11692.8|11693.8|11692.8|11694.4|11693.4|11689.3|11688.3|548
1647013800000|2022-03-11 15:50:00|11693.7|11692.7|11695.1|11694.4|11695.2|11694.4|11692.9|11692.2|489
1647014100000|2022-03-11 15:55:00|11695.4|11694.7|11699.8|11699.1|11700.4|11699.6|11694|11693.3|665
1647014400000|2022-03-11 16:00:00|11699.7|11699|11705.5|11704.5|11705.6|11704.7|11698.1|11697.3|596
1647014700000|2022-03-11 16:05:00|11705.1|11704.4|11707|11706.3|11707.2|11706.4|11701.5|11700.7|489
1647015000000|2022-03-11 16:10:00|11707.1|11706.4|11710.1|11709.4|11710.2|11709.5|11706|11705.3|578
1647015300000|2022-03-11 16:15:00|11710|11709.3|11709.6|11708.9|11710.3|11709.5|11707.4|11706.6|384
1647015600000|2022-03-11 16:20:00|11709.5|11708.8|11712.1|11711.4|11712.6|11711.7|11708.9|11708|484
1647015900000|2022-03-11 16:25:00|11712.2|11711.5|11712|11711.3|11712.6|11711.9|11709.7|11708.7|513
1647016200000|2022-03-11 16:30:00|11712.1|11711.4|11712.1|11711.4|11712.4|11711.7|11710.2|11709.4|450
1647016500000|2022-03-11 16:35:00|11712.2|11711.5|11717.2|11716.2|11718.8|11717.8|11711|11710.3|429
1647016800000|2022-03-11 16:40:00|11717.1|11716.1|11714.1|11713.1|11717.4|11716.4|11713.8|11712.8|713
1647017100000|2022-03-11 16:45:00|11714|11713.3|11713.3|11712.3|11714.4|11713.5|11712.3|11711.5|567
1647017400000|2022-03-11 16:50:00|11713.2|11712.5|11713.5|11712.5|11714.9|11714.1|11712.4|11711.7|439
1647017700000|2022-03-11 16:55:00|11713.4|11712.4|11709.5|11708.8|11714.1|11713.3|11709.4|11708.7|396
1647018000000|2022-03-11 17:00:00|11709.4|11708.7|11710.6|11709.6|11711.5|11710.5|11707.7|11706.9|535
1647018300000|2022-03-11 17:05:00|11710.7|11710|11713.5|11712.5|11713.5|11712.5|11709.7|11708.7|352
1647018600000|2022-03-11 17:10:00|11713.4|11712.7|11713.5|11712.5|11715.6|11714.8|11713.3|11712.3|284
1647018900000|2022-03-11 17:15:00|11713.4|11712.4|11717.6|11716.9|11717.8|11717|11713.1|11712.2|317
1647019200000|2022-03-11 17:20:00|11717.8|11717.1|11717.3|11716.3|11719.7|11718.8|11717|11716.1|329
1647019500000|2022-03-11 17:25:00|11717.4|11716.4|11717.4|11716.4|11719|11718.3|11717.1|11716.2|276
1647019800000|2022-03-11 17:30:00|11717.3|11716.3|11719.5|11718.5|11719.7|11719|11716.6|11715.7|357
1647020100000|2022-03-11 17:35:00|11719.6|11718.6|11717.3|11716.3|11719.7|11718.9|11717.2|11716.2|220
1647020400000|2022-03-11 17:40:00|11717.2|11716.5|11719.4|11718.4|11719.9|11718.9|11716.6|11715.6|242
1647020700000|2022-03-11 17:45:00|11719.2|11718.2|11717.1|11716.4|11720|11718.9|11717|11716.3|211
1647021000000|2022-03-11 17:50:00|11717.3|11716.3|11718.7|11717.7|11719.1|11718.3|11717.3|11716.3|217
1647021300000|2022-03-11 17:55:00|11718.6|11717.6|11720.3|11719.6|11722.1|11721.2|11718.3|11717.6|369
1647021600000|2022-03-11 18:00:00|11720.1|11719.4|11716.7|11715.7|11720.4|11719.5|11716.5|11715.6|324
1647021900000|2022-03-11 18:05:00|11716.6|11715.6|11717.1|11716.4|11717.4|11716.7|11715.7|11714.8|333
1647022200000|2022-03-11 18:10:00|11717|11716.3|11716.8|11715.8|11718.4|11717.4|11715.9|11714.9|386
1647022500000|2022-03-11 18:15:00|11716.7|11715.7|11719.8|11719.1|11719.9|11719.2|11716.4|11715.5|363
1647022800000|2022-03-11 18:20:00|11719.9|11718.9|11719.8|11719.1|11720.2|11719.2|11719.3|11718.4|327
1647023100000|2022-03-11 18:25:00|11719.7|11719|11720.6|11719.9|11721.3|11720.5|11718.5|11717.6|335
1647023400000|2022-03-11 18:30:00|11720.8|11719.8|11720.8|11719.8|11721.5|11720.6|11720|11719.1|289
1647023700000|2022-03-11 18:35:00|11720.7|11719.7|11723.1|11722.1|11723.2|11722.4|11720.5|11719.7|224
1647024000000|2022-03-11 18:40:00|11723|11722|11728.7|11727.7|11731.3|11730.3|11723|11722|365
1647024300000|2022-03-11 18:45:00|11728.6|11727.6|11727.4|11726.4|11728.8|11727.9|11726.4|11725.6|287
1647024600000|2022-03-11 18:50:00|11727.5|11726.5|11726.5|11725.8|11728|11727.1|11726|11725.1|357
1647024900000|2022-03-11 18:55:00|11726.4|11725.7|11725.6|11724.6|11726.8|11726|11725.4|11724.6|360
1647025200000|2022-03-11 19:00:00|11725.5|11724.5|11727.9|11727.2|11728.1|11727.2|11723.9|11722.9|256
1647025500000|2022-03-11 19:05:00|11727.8|11727.1|11729.4|11728.7|11729.5|11728.7|11727.8|11727|170
1647025800000|2022-03-11 19:10:00|11729.3|11728.6|11728|11727.3|11729.6|11728.7|11726.8|11726|189
1647026100000|2022-03-11 19:15:00|11728.1|11727.4|11725.8|11724.8|11728.1|11727.4|11725.7|11724.7|180
1647026400000|2022-03-11 19:20:00|11725.9|11724.9|11732.6|11731.9|11732.8|11731.9|11725.9|11724.9|274
1647026700000|2022-03-11 19:25:00|11732.7|11731.7|11730.4|11729.7|11732.8|11732|11729.2|11728.4|261
1647027000000|2022-03-11 19:30:00|11730.3|11729.6|11730.3|11729.3|11730.5|11729.7|11728.5|11727.7|174
1647027300000|2022-03-11 19:35:00|11730.1|11729.4|11731|11730|11731.8|11731|11729.6|11728.8|175
1647027600000|2022-03-11 19:40:00|11731.1|11730.1|11731.8|11730.8|11732.1|11731.4|11731|11730|180
1647027900000|2022-03-11 19:45:00|11731.9|11730.9|11733.8|11732.8|11733.9|11732.9|11731.6|11730.6|161
1647028200000|2022-03-11 19:50:00|11733.9|11732.9|11732.4|11731.7|11733.9|11732.9|11732.1|11731.2|260
1647028500000|2022-03-11 19:55:00|11732.5|11731.8|11735.9|11734.9|11736.2|11735.5|11731.7|11730.8|370
1647028800000|2022-03-11 20:00:00|11735.8|11734.8|11733.2|11732.2|11735.8|11734.8|11731.8|11731|383
1647029100000|2022-03-11 20:05:00|11733.1|11732.1|11729.2|11728.2|11733.3|11732.3|11729.2|11728.2|221
1647029400000|2022-03-11 20:10:00|11729.3|11728.3|11728.1|11727.1|11729.4|11728.4|11728|11727|141
1647029700000|2022-03-11 20:15:00|11728|11727|11731.9|11730.9|11732.5|11731.6|11727.8|11726.8|217
1647030000000|2022-03-11 20:20:00|11732|11731|11732.1|11731.4|11733.1|11732.1|11731|11730|168
1647030300000|2022-03-11 20:25:00|11732.2|11731.2|11731.3|11730.3|11732.3|11731.3|11731.1|11730.3|88
1647030600000|2022-03-11 20:30:00|11731.2|11730.5|11731.7|11730.7|11732.5|11731.5|11730.7|11729.8|110
1647030900000|2022-03-11 20:35:00|11731.6|11730.6|11733.6|11732.6|11734.4|11733.4|11731.5|11730.6|123
1647031200000|2022-03-11 20:40:00|11733.7|11732.7|11732.7|11731.7|11733.8|11733|11732.1|11731.1|194
1647031500000|2022-03-11 20:45:00|11732.8|11731.8|11732.1|11731.1|11732.8|11731.8|11731.1|11730.2|205
1647031800000|2022-03-11 20:50:00|11732|11731|11729.3|11728.3|11732.2|11731.3|11729|11728.1|242
1647032100000|2022-03-11 20:55:00|11729.2|11728.2|11725.5|11724.5|11729.5|11728.5|11725.2|11724.2|390
1647032400000|2022-03-11 21:00:00|11725.7|11724.7|11728.8|11727.8|11729.3|11728.3|11724.7|11723.7|266
1647032700000|2022-03-11 21:05:00|11728.9|11727.9|11728.8|11727.8|11731.3|11730.3|11728.6|11727.6|275
1647033000000|2022-03-11 21:10:00|11728.5|11727.5|11726.7|11725.7|11728.8|11727.8|11726.3|11725.3|451
1647033300000|2022-03-11 21:15:00|11726.8|11725.8|11728|11727|11728.2|11727.2|11725.1|11724.2|190
1647033600000|2022-03-11 21:20:00|11728.1|11727.1|11727.9|11726.9|11728.2|11727.2|11726|11725|158
1647033900000|2022-03-11 21:25:00|11728|11727|11727.9|11726.9|11729.3|11728.3|11726.9|11726|185
1647034200000|2022-03-11 21:30:00|11728|11727|11728.5|11727.5|11729.8|11728.8|11725.5|11724.5|249
1647034500000|2022-03-11 21:35:00|11728.4|11727.4|11729.3|11728.3|11730.6|11729.6|11728.4|11727.4|193
1647034800000|2022-03-11 21:40:00|11729.2|11728.2|11727.7|11726.7|11729.4|11728.4|11727.1|11726.1|248
1647035100000|2022-03-11 21:45:00|11727.8|11726.8|11729.4|11728.4|11731.3|11730|11725.6|11724.6|273
1647035400000|2022-03-11 21:50:00|11729.3|11728.3|11730.8|11729.8|11733.8|11731|11729.1|11726.7|238
1647035700000|2022-03-11 21:55:00|11731|11730|11732|11726|11733.6|11730.4|11728.8|11725.5|196
1647205200000|2022-03-13 21:00:00|11738.2|11732.6|11739.4|11733.4|11742.7|11736.1|11737.8|11731.4|44
1647205500000|2022-03-13 21:05:00|11739.7|11733.6|11739.1|11732.2|11741.2|11733.9|11738.6|11731.2|48
1647205800000|2022-03-13 21:10:00|11740.1|11732.9|11738.7|11732.6|11740.6|11732.9|11738.6|11732.3|22
1647206100000|2022-03-13 21:15:00|11740.7|11731.9|11738.6|11732.3|11740.8|11733.1|11737.7|11731.7|32
1647206400000|2022-03-13 21:20:00|11740.1|11732.9|11738.6|11732.3|11740.3|11732.9|11738.6|11732.3|20
1647206700000|2022-03-13 21:25:00|11738.7|11732.5|11738.6|11732.3|11740.8|11732.9|11738.6|11731.4|14
1647207000000|2022-03-13 21:30:00|11738.7|11732.6|11738.3|11733|11740.8|11733.2|11737.5|11731.7|73
1647207300000|2022-03-13 21:35:00|11737.6|11732.5|11737.7|11732.5|11738.7|11733|11737.5|11732.1|45
1647207600000|2022-03-13 21:40:00|11737.6|11732.4|11737.5|11732.7|11738.6|11733|11737.5|11731.3|48
1647207900000|2022-03-13 21:45:00|11737.6|11732.8|11737.8|11732.3|11738.6|11732.9|11737.5|11731.8|36
1647208200000|2022-03-13 21:50:00|11738.3|11732.7|11737.6|11732.5|11739.3|11732.7|11737.5|11731.2|58
1647208500000|2022-03-13 21:55:00|11737.8|11732.4|11737.6|11731.9|11739.4|11733.1|11736.7|11730.6|62
1647208800000|2022-03-13 22:00:00|11737.9|11732.7|11738.5|11734.6|11739.5|11736.6|11734.3|11730.8|237
1647209100000|2022-03-13 22:05:00|11738.4|11734.7|11735.5|11731.9|11739.2|11735.4|11732.5|11728.5|358
1647209400000|2022-03-13 22:10:00|11735.1|11732.4|11737.4|11734.4|11737.6|11734.9|11734.6|11731.2|311
1647209700000|2022-03-13 22:15:00|11737|11734.9|11740.3|11738.4|11741.4|11739.1|11736.9|11733.4|435
1647210000000|2022-03-13 22:20:00|11740.4|11738.5|11740.6|11738.9|11741.7|11739.1|11739.3|11737|558
1647210300000|2022-03-13 22:25:00|11740.7|11738.8|11747.5|11745.3|11749.1|11746.9|11740.4|11738.6|799
1647210600000|2022-03-13 22:30:00|11746.9|11745.9|11755.5|11753.2|11756.7|11753.6|11746.8|11744.4|1001
1647210900000|2022-03-13 22:35:00|11755.8|11753.5|11755.7|11754.1|11757.5|11754.4|11750.4|11748.1|760
1647211200000|2022-03-13 22:40:00|11755.6|11753.9|11756.3|11754.5|11756.9|11755.5|11754.4|11752.4|524
1647211500000|2022-03-13 22:45:00|11756.8|11754.1|11754.8|11753.1|11757|11755.4|11753.6|11751.9|498
1647211800000|2022-03-13 22:50:00|11754.5|11753|11754.6|11752.8|11755.7|11753.7|11753.8|11752|287
1647212100000|2022-03-13 22:55:00|11754.7|11752.9|11752.5|11751.5|11755.1|11753.4|11752.3|11751|218
1647212400000|2022-03-13 23:00:00|11752.6|11751.6|11752.2|11751.2|11753.4|11752.1|11748.6|11747.6|568
1647212700000|2022-03-13 23:05:00|11752.3|11751.3|11750.4|11749.4|11752.8|11751.4|11746.9|11745.9|339
1647213000000|2022-03-13 23:10:00|11750.7|11749.1|11748|11746|11752.3|11750.7|11746.9|11745.3|390
1647213300000|2022-03-13 23:15:00|11747.7|11746.1|11750.9|11749.9|11752|11750.7|11747.7|11746.1|290
1647213600000|2022-03-13 23:20:00|11751|11750|11753.4|11752.4|11753.6|11752.6|11750.4|11749.7|366
1647213900000|2022-03-13 23:25:00|11753.3|11752.3|11758|11757|11758.3|11757.3|11753.1|11752.1|428
1647214200000|2022-03-13 23:30:00|11757.9|11756.9|11757.1|11756.1|11760.7|11759.7|11756.5|11755.4|289
1647214500000|2022-03-13 23:35:00|11757|11756|11755|11754|11758.9|11757.6|11754.8|11753.6|311
1647214800000|2022-03-13 23:40:00|11754.9|11753.9|11754.9|11753.1|11755.2|11754.2|11752.7|11751.5|286
1647215100000|2022-03-13 23:45:00|11754.5|11753.5|11754.3|11753.3|11757.2|11756.2|11754.3|11753.3|486
1647215400000|2022-03-13 23:50:00|11754.2|11753.2|11754.4|11753.4|11758.6|11757.4|11753.7|11752.7|385
1647215700000|2022-03-13 23:55:00|11754.3|11753.3|11754|11753|11754.7|11753.7|11752.7|11751.7|252
1647216000000|2022-03-14 00:00:00|11753.8|11752.8|11750.5|11749.5|11755.3|11754.3|11746.3|11745.3|856
1647216300000|2022-03-14 00:05:00|11750.4|11749.4|11752.2|11751.2|11757.2|11755.9|11749.4|11748|708
1647216600000|2022-03-14 00:10:00|11752.3|11751.3|11753.3|11752.3|11754.1|11753.1|11749.5|11748.5|625
1647216900000|2022-03-14 00:15:00|11753.5|11752.5|11755.3|11754.3|11755.9|11754.9|11753.3|11752.3|531
1647217200000|2022-03-14 00:20:00|11755.7|11754.1|11755.4|11754.4|11755.9|11754.9|11752.9|11751.7|448
1647217500000|2022-03-14 00:25:00|11755.3|11754.3|11757.5|11756.5|11759.4|11758.2|11754.2|11753.2|500
1647217800000|2022-03-14 00:30:00|11757.4|11756.4|11757.2|11756.2|11759.3|11758|11756.8|11755.8|495
1647218100000|2022-03-14 00:35:00|11757.4|11756.4|11758.5|11757.5|11760.1|11759.1|11756.6|11755.6|428
1647218400000|2022-03-14 00:40:00|11758.3|11757.3|11757.6|11756.6|11758.4|11757.4|11756|11755|309
1647218700000|2022-03-14 00:45:00|11757.7|11756.7|11758.9|11757.9|11760.1|11759.1|11757.5|11756.5|333
1647219000000|2022-03-14 00:50:00|11758.8|11757.8|11759.4|11758.4|11761.7|11760.7|11757.4|11756.4|590
1647219300000|2022-03-14 00:55:00|11759.3|11758.3|11753.7|11752.7|11759.4|11758.3|11750.6|11749.6|800
1647219600000|2022-03-14 01:00:00|11753.9|11752.9|11748|11747|11755.4|11754.1|11747.4|11746.4|645
1647219900000|2022-03-14 01:05:00|11747.9|11746.9|11752.3|11751.3|11753.1|11752.1|11747.7|11746.7|558
1647220200000|2022-03-14 01:10:00|11752.6|11751.6|11755.9|11754.9|11756.2|11754.9|11751.7|11750.7|426
1647220500000|2022-03-14 01:15:00|11756|11755|11754.4|11753.4|11756.2|11755.2|11753.7|11752.7|476
1647220800000|2022-03-14 01:20:00|11754.5|11753.5|11752.7|11751.7|11755.3|11754.1|11750.8|11749.8|414
1647221100000|2022-03-14 01:25:00|11752.6|11751.6|11751.8|11750.8|11753.7|11752.7|11751.8|11750.8|345
1647221400000|2022-03-14 01:30:00|11751.9|11750.9|11758.3|11757.3|11760.2|11758.9|11751.2|11750.2|573
1647221700000|2022-03-14 01:35:00|11758.4|11757.4|11765.6|11764.6|11766.2|11765.2|11758.3|11757.3|452
1647222000000|2022-03-14 01:40:00|11765.7|11764.7|11768.5|11767.5|11770.8|11769.8|11765.6|11764.5|392
1647222300000|2022-03-14 01:45:00|11768.6|11767.6|11770.8|11769.8|11773.4|11772.4|11767.4|11766.4|528
1647222600000|2022-03-14 01:50:00|11770.9|11769.9|11771.6|11770.6|11774.2|11773.2|11770.1|11769.1|383
1647222900000|2022-03-14 01:55:00|11771.5|11770.5|11772.4|11771.4|11772.9|11771.9|11771.1|11770.1|375
1647223200000|2022-03-14 02:00:00|11772.5|11771.5|11771.3|11770.3|11773.3|11772.3|11769.7|11768.7|387
1647223500000|2022-03-14 02:05:00|11771.4|11770.4|11771.9|11770.9|11772.8|11771.8|11769.7|11768.7|370
1647223800000|2022-03-14 02:10:00|11772.1|11771.1|11774.5|11773.5|11775.3|11774|11772.1|11771.1|365
1647224100000|2022-03-14 02:15:00|11774.3|11773.3|11776.7|11775.7|11777.8|11776.8|11774.1|11773.2|261
1647224400000|2022-03-14 02:20:00|11776.8|11775.8|11783.3|11782.3|11783.5|11782.5|11776.5|11775.5|369
1647224700000|2022-03-14 02:25:00|11783.4|11782.4|11780.1|11779.1|11784.2|11783.2|11778.9|11777.9|362
1647225000000|2022-03-14 02:30:00|11780.2|11779.2|11780.3|11779.3|11781.8|11780.8|11778.4|11777.4|402
1647225300000|2022-03-14 02:35:00|11780.4|11779.4|11781.3|11780.3|11781.5|11780.5|11779|11778|434
1647225600000|2022-03-14 02:40:00|11781.4|11780.4|11788.1|11787.1|11788.1|11787.1|11781.3|11780.3|359
1647225900000|2022-03-14 02:45:00|11788|11787|11786.2|11785.2|11788.5|11787.5|11785.1|11783.6|485
1647226200000|2022-03-14 02:50:00|11786.4|11785.4|11782.4|11781.4|11786.9|11785.7|11782.3|11781.3|288
1647226500000|2022-03-14 02:55:00|11782.3|11781.3|11784.1|11783.1|11784.7|11783.7|11780.9|11779.9|573
1647226800000|2022-03-14 03:00:00|11784.2|11783.2|11783.8|11782.8|11785|11784.1|11783.4|11782|308
1647227100000|2022-03-14 03:05:00|11783.9|11782.9|11781.8|11780.8|11784|11783|11780.6|11779.6|294
1647227400000|2022-03-14 03:10:00|11781.9|11780.9|11781.4|11780.4|11781.9|11780.9|11779.7|11778.6|258
1647227700000|2022-03-14 03:15:00|11781.3|11780.3|11782.8|11781.8|11783.4|11782.4|11781.2|11780.2|219
1647228000000|2022-03-14 03:20:00|11783.2|11781.6|11784.2|11783.2|11785.1|11784.1|11782.6|11781.6|259
1647228300000|2022-03-14 03:25:00|11784.5|11783.5|11784|11783|11784.8|11783.8|11783.4|11782.4|256
1647228600000|2022-03-14 03:30:00|11784.2|11783.2|11783.6|11782.6|11784.8|11783.8|11782.4|11781.4|294
1647228900000|2022-03-14 03:35:00|11783.8|11782.8|11782.9|11781.9|11784.1|11783.1|11781|11780.1|299
1647229200000|2022-03-14 03:40:00|11782.8|11781.8|11782.4|11781.4|11783.1|11782.1|11781.7|11780.7|209
1647229500000|2022-03-14 03:45:00|11782.5|11781.5|11780.8|11779.8|11783.1|11782.1|11780.6|11779.6|264
1647229800000|2022-03-14 03:50:00|11780.9|11779.9|11782.7|11781.7|11783.6|11782.6|11780.9|11779.9|224
1647230100000|2022-03-14 03:55:00|11782.8|11781.8|11782.6|11781.6|11783|11782|11781.6|11780.6|128
1647230400000|2022-03-14 04:00:00|11782.8|11781.8|11783.1|11782.1|11784|11783|11782.3|11781.3|162
1647230700000|2022-03-14 04:05:00|11783|11782|11782.5|11781.5|11783.6|11782.2|11781.7|11780.7|161
1647231000000|2022-03-14 04:10:00|11782.4|11781.4|11784|11783|11784.2|11783.2|11782.2|11781.2|189
1647231300000|2022-03-14 04:15:00|11783.9|11782.9|11783.9|11782.9|11784.4|11783.6|11783.1|11781.7|168
1647231600000|2022-03-14 04:20:00|11783.8|11782.8|11783.8|11782.8|11784.1|11783.1|11783|11782|178
1647231900000|2022-03-14 04:25:00|11783.9|11782.9|11782.4|11781.4|11784.1|11783.1|11781.9|11780.9|141
1647232200000|2022-03-14 04:30:00|11782.3|11781.3|11780.7|11779.7|11782.3|11781.3|11780.5|11779.5|255
1647232500000|2022-03-14 04:35:00|11780.5|11779.5|11780.2|11779.2|11781.4|11780.6|11779.7|11778.7|227
1647232800000|2022-03-14 04:40:00|11780.1|11779.1|11777.2|11776.2|11780.7|11779.7|11777.2|11776.2|178
1647233100000|2022-03-14 04:45:00|11777.6|11776.6|11777.8|11776.8|11778.4|11777.4|11776.8|11775.8|239
1647233400000|2022-03-14 04:50:00|11777.9|11776.9|11773.6|11772.6|11778.1|11777.1|11773.1|11772.1|360
1647233700000|2022-03-14 04:55:00|11773.7|11772.7|11764.8|11763.8|11773.9|11773|11762.7|11761.6|572
1647234000000|2022-03-14 05:00:00|11765.1|11764.1|11773.3|11772.3|11773.4|11772.4|11765.1|11764.1|477
1647234300000|2022-03-14 05:05:00|11773.2|11772.2|11778.3|11777.3|11778.7|11777.7|11771.5|11770.5|427
1647234600000|2022-03-14 05:10:00|11778.2|11777.2|11775.4|11774.4|11778.3|11777.3|11775.1|11774.1|318
1647234900000|2022-03-14 05:15:00|11775.3|11774.3|11777.5|11776.5|11779.1|11778.1|11774.7|11773.7|333
1647235200000|2022-03-14 05:20:00|11777.4|11776.4|11776.5|11775.5|11777.4|11776.4|11775.5|11774.5|240
1647235500000|2022-03-14 05:25:00|11776.4|11775.4|11774.2|11773.2|11776.7|11775.7|11772.9|11771.9|179
1647235800000|2022-03-14 05:30:00|11774.1|11773.1|11777.3|11776.3|11778|11777|11772.8|11771.8|365
1647236100000|2022-03-14 05:35:00|11777.2|11776.2|11777.6|11776.6|11779|11778|11776.7|11775.7|179
1647236400000|2022-03-14 05:40:00|11777.7|11776.7|11777.5|11776.5|11778.2|11777.2|11776.1|11775.3|213
1647236700000|2022-03-14 05:45:00|11777.6|11776.6|11778.4|11777.4|11778.5|11777.5|11776.4|11775.4|234
1647237000000|2022-03-14 05:50:00|11778.3|11777.3|11778.4|11777.4|11779.5|11778.5|11778.1|11777.3|190
1647237300000|2022-03-14 05:55:00|11778.5|11777.5|11781.2|11780.5|11781.9|11780.9|11778.5|11777.5|210
1647237600000|2022-03-14 06:00:00|11781.3|11780.3|11779.2|11778.2|11781.3|11780.3|11777.1|11776.1|307
1647237900000|2022-03-14 06:05:00|11779.3|11778.3|11780.6|11779.6|11780.7|11779.7|11778.3|11777.4|247
1647238200000|2022-03-14 06:10:00|11780.3|11779.3|11781.3|11780.3|11782.8|11781.8|11779.8|11778.8|220
1647238500000|2022-03-14 06:15:00|11781.4|11780.4|11779.9|11778.9|11781.9|11780.9|11779.2|11778.2|305
1647238800000|2022-03-14 06:20:00|11779.8|11778.8|11778.3|11777.3|11780.2|11779.2|11777.8|11776.8|322
1647239100000|2022-03-14 06:25:00|11778.4|11777.4|11778.8|11777.8|11780.2|11779.2|11778.3|11777.3|240
1647239400000|2022-03-14 06:30:00|11778.9|11777.9|11778.3|11777.3|11780|11779|11778.2|11777.2|164
1647239700000|2022-03-14 06:35:00|11778.4|11777.4|11781.3|11780.3|11781.7|11780.7|11777|11776|190
1647240000000|2022-03-14 06:40:00|11781.2|11780.2|11777.8|11776.8|11781.4|11780.4|11777.8|11776.8|206
1647240300000|2022-03-14 06:45:00|11777.9|11776.9|11779|11778|11781|11779.4|11777.8|11776.8|243
1647240600000|2022-03-14 06:50:00|11778.9|11777.9|11781.2|11780.2|11781.8|11780.6|11777.6|11776.6|318
1647240900000|2022-03-14 06:55:00|11781|11780|11782.4|11781.4|11784|11783|11780.8|11779.8|202
1647241200000|2022-03-14 07:00:00|11782.5|11781.5|11779.2|11778.2|11782.8|11781.8|11779|11778|393
1647241500000|2022-03-14 07:05:00|11779.3|11778.3|11780.6|11779.6|11780.9|11779.9|11778.3|11777.3|389
1647241800000|2022-03-14 07:10:00|11780.7|11779.7|11781|11780.3|11781.8|11780.8|11778.4|11777.4|452
1647242100000|2022-03-14 07:15:00|11781.7|11779.8|11780.9|11779.9|11782.5|11781.5|11778|11777|503
1647242400000|2022-03-14 07:20:00|11780.8|11779.8|11778.2|11777.2|11781.3|11780.3|11776.3|11775.3|452
1647242700000|2022-03-14 07:25:00|11778.1|11777.1|11778.4|11777.4|11780.3|11779.3|11777.4|11776.4|378
1647243000000|2022-03-14 07:30:00|11778.7|11777.7|11778|11777|11778.9|11777.9|11775.9|11774.9|407
1647243300000|2022-03-14 07:35:00|11777.9|11776.9|11775.4|11774.4|11778.1|11777.1|11774.6|11773.6|323
1647243600000|2022-03-14 07:40:00|11775.5|11774.5|11774.2|11773.2|11777.8|11776.3|11773.9|11772.9|260
1647243900000|2022-03-14 07:45:00|11774.4|11773.4|11771.2|11770.2|11774.8|11773.8|11769.1|11768.1|379
1647244200000|2022-03-14 07:50:00|11771.1|11770.1|11774.3|11773.3|11774.4|11773.3|11770.1|11769|329
1647244500000|2022-03-14 07:55:00|11774.6|11773.6|11773|11772|11774.8|11773.8|11772.3|11771.3|390
1647244800000|2022-03-14 08:00:00|11772.9|11771.9|11771.6|11770.6|11775|11774|11771|11770|595
1647245100000|2022-03-14 08:05:00|11771.7|11770.7|11773.1|11772.1|11774.8|11773.6|11770.8|11769.8|480
1647245400000|2022-03-14 08:10:00|11773|11772|11775.8|11774.8|11777.4|11776.4|11773|11772|573
1647245700000|2022-03-14 08:15:00|11775.9|11774.9|11780.6|11779.6|11780.8|11779.7|11774.9|11773.9|451
1647246000000|2022-03-14 08:20:00|11780.5|11779.5|11782.3|11781.3|11784.1|11782.8|11779.4|11778.4|441
1647246300000|2022-03-14 08:25:00|11782.4|11781.4|11776.9|11775.9|11783.6|11782.6|11776.7|11775.5|486
1647246600000|2022-03-14 08:30:00|11776.8|11775.8|11775.2|11774.2|11780.2|11779.2|11774.4|11773.4|429
1647246900000|2022-03-14 08:35:00|11775.3|11774.3|11773.3|11772.3|11775.7|11774.7|11772.7|11771.6|384
1647247200000|2022-03-14 08:40:00|11773.6|11772.6|11773.5|11772.5|11774.8|11773.7|11771|11770|391
1647247500000|2022-03-14 08:45:00|11773.4|11772.4|11771.6|11770.6|11773.4|11772.4|11770.6|11769.5|398
1647247800000|2022-03-14 08:50:00|11771.5|11770.5|11774.2|11773.2|11775.1|11774.1|11771.2|11770.2|321
1647248100000|2022-03-14 08:55:00|11774.1|11773.1|11774.4|11773.4|11774.4|11773.4|11772.9|11771.9|285
1647248400000|2022-03-14 09:00:00|11774.3|11773.3|11777.6|11776.6|11779.2|11778.2|11774.3|11773.3|450
1647248700000|2022-03-14 09:05:00|11777.7|11776.7|11779.8|11778.8|11779.8|11778.8|11776.7|11775.7|322
1647249000000|2022-03-14 09:10:00|11779.7|11778.7|11779.7|11778.7|11779.9|11778.9|11779.2|11778.2|59
1647249300000|2022-03-14 09:15:00|11781.3|11780.3|11781.1|11780.1|11783.4|11782.4|11780.2|11779.2|436
1647249600000|2022-03-14 09:20:00|11781.2|11780.2|11780.3|11779.3|11783.1|11782.1|11780.2|11779.2|336
1647249900000|2022-03-14 09:25:00|11780.1|11779.1|11775.3|11774.3|11780.1|11779.1|11774.4|11773.4|334
1647250200000|2022-03-14 09:30:00|11775|11774.3|11777.3|11776.3|11777.4|11776.7|11775|11774.3|257
1647250500000|2022-03-14 09:35:00|11777.1|11776.4|11781.6|11780.6|11785.6|11784.6|11776.7|11775.7|652
1647250800000|2022-03-14 09:40:00|11781.5|11780.5|11783.8|11783.1|11784.7|11783.9|11778.9|11778|662
1647251100000|2022-03-14 09:45:00|11783.7|11783|11785.5|11784.5|11785.9|11785.2|11782.6|11781.8|730
1647251400000|2022-03-14 09:50:00|11785.6|11784.6|11789.3|11788.6|11789.6|11788.7|11784.5|11783.7|649
1647251700000|2022-03-14 09:55:00|11789.4|11788.4|11792.1|11791.4|11793|11792|11789.3|11788.4|821
1647252000000|2022-03-14 10:00:00|11792|11791.3|11796.9|11796.2|11799.6|11798.6|11788.1|11787.2|901
1647252300000|2022-03-14 10:05:00|11796.8|11796.1|11800.6|11799.9|11803.8|11802.8|11796.5|11795.7|841
1647252600000|2022-03-14 10:10:00|11800.5|11799.8|11796.5|11795.5|11801.2|11800.4|11796|11795|595
1647252900000|2022-03-14 10:15:00|11796.4|11795.4|11792.9|11792.2|11797.4|11796.6|11792.5|11791.6|479
1647253200000|2022-03-14 10:20:00|11792.8|11792.1|11800|11799|11801.7|11800.7|11791|11790.3|514
1647253500000|2022-03-14 10:25:00|11800.1|11799.1|11799.9|11798.9|11802.8|11802.1|11798.1|11797.3|501
1647253800000|2022-03-14 10:30:00|11800|11799|11799.5|11798.5|11802.7|11801.8|11798|11797|563
1647254100000|2022-03-14 10:35:00|11799.6|11798.6|11799.1|11798.4|11802.3|11801.6|11799|11798.3|508
1647254400000|2022-03-14 10:40:00|11799.3|11798.6|11797.2|11796.2|11799.8|11798.9|11796.5|11795.8|424
1647254700000|2022-03-14 10:45:00|11797|11796.3|11801.3|11800.3|11801.9|11801.1|11797|11796.2|489
1647255000000|2022-03-14 10:50:00|11801|11800.4|11805.8|11804.8|11806.4|11805.4|11800.2|11799.4|567
1647255300000|2022-03-14 10:55:00|11805.7|11804.7|11805.4|11804.7|11806.7|11805.8|11804.8|11804.1|447
1647255600000|2022-03-14 11:00:00|11805.3|11804.6|11801.2|11800.2|11805.5|11804.8|11800.4|11799.4|480
1647255900000|2022-03-14 11:05:00|11801.1|11800.1|11804.7|11803.7|11805.3|11804.4|11800.3|11799.5|360
1647256200000|2022-03-14 11:10:00|11804.6|11803.6|11803|11802|11804.6|11803.7|11802.2|11801.4|340
1647256500000|2022-03-14 11:15:00|11802.9|11802.2|11799.5|11798.8|11803.3|11802.6|11796.8|11795.8|411
1647256800000|2022-03-14 11:20:00|11799.6|11798.9|11801.1|11800.1|11801.3|11800.4|11797.3|11796.5|419
1647257100000|2022-03-14 11:25:00|11801.2|11800.2|11799|11798|11804|11803|11798.2|11797.2|581
1647257400000|2022-03-14 11:30:00|11798.9|11797.9|11798.8|11797.8|11801.6|11800.8|11797.9|11797|505
1647257700000|2022-03-14 11:35:00|11798.7|11797.7|11798.2|11797.2|11799.3|11798.5|11796|11795.1|417
1647258000000|2022-03-14 11:40:00|11798.3|11797.3|11797.9|11797.2|11799|11798.2|11796.3|11795.4|290
1647258300000|2022-03-14 11:45:00|11797.8|11797.1|11797.3|11796.3|11798.4|11797.5|11795.7|11795|471
1647258600000|2022-03-14 11:50:00|11797.4|11796.4|11794.6|11793.6|11797.7|11797|11793.6|11792.6|514
1647258900000|2022-03-14 11:55:00|11794.5|11793.5|11796.1|11795.1|11797.3|11796.5|11793.1|11792.3|510
1647259200000|2022-03-14 12:00:00|11796.2|11795.2|11789.8|11788.8|11796.8|11795.9|11789.6|11788.6|563
1647259500000|2022-03-14 12:05:00|11789.6|11788.9|11786.2|11785.2|11789.7|11789|11785.6|11784.8|519
1647259800000|2022-03-14 12:10:00|11786.1|11785.4|11785.5|11784.5|11786.9|11786.2|11784.9|11783.9|363
1647260100000|2022-03-14 12:15:00|11785.4|11784.7|11791.2|11790.5|11792.4|11791.5|11783.4|11782.7|510
1647260400000|2022-03-14 12:20:00|11791.5|11790.8|11790.6|11789.9|11794.5|11793.8|11790.6|11789.7|629
1647260700000|2022-03-14 12:25:00|11790.7|11790|11794|11793|11795.1|11794.3|11790.1|11789.1|461
1647261000000|2022-03-14 12:30:00|11793.9|11792.9|11793.4|11792.4|11794.6|11793.9|11792.3|11791.4|578
1647261300000|2022-03-14 12:35:00|11793.5|11792.5|11795.9|11795.2|11796.4|11795.5|11790.1|11789.1|522
1647261600000|2022-03-14 12:40:00|11795.7|11794.9|11793.1|11792.4|11796.5|11795.7|11792.3|11791.5|518
1647261900000|2022-03-14 12:45:00|11793|11792.3|11789.2|11788.2|11793.6|11792.8|11787.3|11786.6|473
1647262200000|2022-03-14 12:50:00|11789.3|11788.3|11791.7|11790.7|11794.2|11793.3|11787.4|11786.6|513
1647262500000|2022-03-14 12:55:00|11791.8|11790.8|11791|11790.3|11795.5|11794.8|11791|11790.3|753
1647262800000|2022-03-14 13:00:00|11791.2|11790.5|11789.8|11789.1|11792.8|11791.8|11787.6|11786.6|481
1647263100000|2022-03-14 13:05:00|11789.7|11789|11795.4|11794.4|11795.6|11794.6|11788.6|11787.9|468
1647263400000|2022-03-14 13:10:00|11795.3|11794.3|11797.7|11797|11798.3|11797.3|11793|11792.1|541
1647263700000|2022-03-14 13:15:00|11797.6|11796.9|11799.8|11799.1|11801.3|11800.6|11797.1|11796.4|588
1647264000000|2022-03-14 13:20:00|11799.9|11799.2|11799.1|11798.1|11801.2|11800.5|11797.6|11796.9|560
1647264300000|2022-03-14 13:25:00|11798.8|11798.2|11800.6|11799.9|11801.3|11800.5|11798.7|11798|415
1647264600000|2022-03-14 13:30:00|11801|11800|11800.9|11800.2|11803.1|11802.1|11800|11799|476
1647264900000|2022-03-14 13:35:00|11801.1|11800.1|11797.1|11796.4|11801.2|11800.5|11795.7|11794.8|500
1647265200000|2022-03-14 13:40:00|11797|11796.3|11796.8|11796.1|11799.1|11798.4|11796.3|11795.5|357
1647265500000|2022-03-14 13:45:00|11796.4|11795.7|11799.8|11799.1|11800.2|11799.3|11796.4|11795.6|355
1647265800000|2022-03-14 13:50:00|11799.9|11798.9|11800.8|11800.1|11802.4|11801.7|11799.3|11798.3|449
1647266100000|2022-03-14 13:55:00|11800.7|11800|11801.4|11800.4|11802.5|11801.8|11799.2|11798.3|436
1647266400000|2022-03-14 14:00:00|11801.5|11800.5|11798.6|11797.6|11801.6|11800.6|11795.7|11795|514
1647266700000|2022-03-14 14:05:00|11798.4|11797.7|11799.7|11799|11801.9|11801|11798.1|11797.2|450
1647267000000|2022-03-14 14:10:00|11799.6|11798.9|11798.8|11798.1|11800.9|11800|11798.7|11797.9|309
1647267300000|2022-03-14 14:15:00|11798.7|11798|11795|11794|11799.5|11798.8|11794|11793.1|372
1647267600000|2022-03-14 14:20:00|11794.8|11794.3|11795.3|11794.3|11795.5|11794.5|11793.3|11792.5|287
1647267900000|2022-03-14 14:25:00|11795.4|11794.4|11794.8|11793.8|11795.9|11794.9|11793.3|11792.3|285
1647268200000|2022-03-14 14:30:00|11794.7|11793.7|11792.7|11791.7|11795.3|11794.5|11791.8|11790.8|281
1647268500000|2022-03-14 14:35:00|11792.8|11791.8|11795.3|11794.3|11796.6|11795.6|11792.4|11791.4|246
1647268800000|2022-03-14 14:40:00|11795.4|11794.4|11796|11795|11796.3|11795.3|11794.1|11793.1|279
1647269100000|2022-03-14 14:45:00|11796.1|11795.1|11796|11795.3|11797.6|11796.8|11795.7|11794.7|228
1647269400000|2022-03-14 14:50:00|11796.1|11795.4|11788|11787|11796.5|11795.5|11785.6|11784.6|401
1647269700000|2022-03-14 14:55:00|11788.1|11787.1|11790.7|11789.7|11790.7|11789.7|11785.8|11785|375
1647270000000|2022-03-14 15:00:00|11791|11790.3|11793.5|11792.5|11793.7|11793|11790.5|11789.6|382
1647270300000|2022-03-14 15:05:00|11793.6|11792.6|11792.8|11791.8|11793.6|11792.8|11790.2|11789.4|236
1647270600000|2022-03-14 15:10:00|11793|11792.3|11791.7|11791|11793.6|11792.7|11790.9|11790.1|265
1647270900000|2022-03-14 15:15:00|11792|11791.3|11794.8|11793.8|11795.5|11794.5|11791.9|11790.9|337
1647271200000|2022-03-14 15:20:00|11794.7|11793.7|11794.2|11793.2|11795.8|11794.9|11793.5|11792.5|266
1647271500000|2022-03-14 15:25:00|11794.3|11793.3|11793|11792.3|11795.5|11794.6|11791.3|11790.3|418
1647271800000|2022-03-14 15:30:00|11792.9|11792.2|11793.6|11792.6|11796.9|11795.9|11792|11791.1|398
1647272100000|2022-03-14 15:35:00|11793.3|11792.7|11792.5|11791.5|11794.6|11793.7|11792.1|11791.3|476
1647272400000|2022-03-14 15:40:00|11792.6|11791.6|11792.6|11791.6|11793.2|11792.4|11790|11789|476
1647272700000|2022-03-14 15:45:00|11792.5|11791.5|11796.4|11795.4|11796.6|11795.7|11792|11791.2|352
1647273000000|2022-03-14 15:50:00|11796.5|11795.5|11799.3|11798.3|11799.7|11798.7|11796|11795|390
1647273300000|2022-03-14 15:55:00|11798.9|11798.2|11800.3|11799.6|11800.7|11799.9|11798.5|11797.6|569
1647273600000|2022-03-14 16:00:00|11800.4|11799.7|11798.6|11797.6|11803.7|11802.8|11797.3|11796.3|726
1647273900000|2022-03-14 16:05:00|11798.7|11797.7|11796.3|11795.3|11798.8|11797.9|11795|11794.1|476
1647274200000|2022-03-14 16:10:00|11796.4|11795.4|11797.1|11796.1|11797.8|11796.9|11795.6|11794.7|410
1647274500000|2022-03-14 16:15:00|11797.2|11796.2|11795.4|11794.4|11797.2|11796.2|11794.4|11793.4|326
1647274800000|2022-03-14 16:20:00|11795.5|11794.5|11800.4|11799.4|11800.5|11799.5|11795.1|11794.1|326
1647275100000|2022-03-14 16:25:00|11800.5|11799.5|11800.7|11799.7|11801.1|11800.1|11799.3|11798.6|221
1647275400000|2022-03-14 16:30:00|11800.8|11799.8|11799.1|11798.1|11801.2|11800.2|11798.2|11797.3|302
1647275700000|2022-03-14 16:35:00|11799|11798|11797.6|11796.9|11799.7|11798.9|11797.2|11796.4|263
1647276000000|2022-03-14 16:40:00|11797.5|11796.8|11796.9|11795.9|11798.3|11797.5|11796.7|11795.9|262
1647276300000|2022-03-14 16:45:00|11797|11796|11795.3|11794.3|11797|11796.2|11794.3|11793.4|354
1647276600000|2022-03-14 16:50:00|11795.1|11794.4|11798.2|11797.5|11800.2|11799.3|11795.1|11794.2|321
1647276900000|2022-03-14 16:55:00|11798.4|11797.4|11797.7|11797|11800.9|11799.9|11797.7|11796.8|344
1647277200000|2022-03-14 17:00:00|11797.6|11796.9|11796.5|11795.8|11798.5|11797.6|11795.6|11794.7|339
1647277500000|2022-03-14 17:05:00|11796.4|11795.7|11796|11795|11798.1|11797.1|11795|11794|251
1647277800000|2022-03-14 17:10:00|11796.1|11795.1|11794.3|11793.3|11796.2|11795.2|11794.1|11793.1|253
1647278100000|2022-03-14 17:15:00|11794.1|11793.1|11792.9|11791.9|11794.2|11793.2|11790.9|11790|333
1647278400000|2022-03-14 17:20:00|11792.8|11791.8|11792.5|11791.5|11793.9|11793.1|11790.8|11790|269
1647278700000|2022-03-14 17:25:00|11792.6|11791.6|11795.7|11794.7|11796.1|11795.1|11792|11791.3|247
1647279000000|2022-03-14 17:30:00|11795.6|11794.6|11796.4|11795.4|11797.2|11796.3|11795.4|11794.4|259
1647279300000|2022-03-14 17:35:00|11796.2|11795.5|11793.3|11792.3|11796.3|11795.5|11793|11792.2|306
1647279600000|2022-03-14 17:40:00|11793|11792.2|11796.6|11795.6|11797.3|11796.3|11793|11792.1|208
1647279900000|2022-03-14 17:45:00|11796.7|11795.7|11794.9|11793.9|11797.4|11796.4|11794.3|11793.3|247
1647280200000|2022-03-14 17:50:00|11795|11794|11797.6|11796.6|11797.7|11796.7|11793.9|11792.9|330
1647280500000|2022-03-14 17:55:00|11797.5|11796.5|11797.7|11796.7|11798.4|11797.7|11797.1|11796.1|145
1647280800000|2022-03-14 18:00:00|11797.6|11796.6|11796.9|11795.9|11797.8|11796.9|11796|11795.1|250
1647281100000|2022-03-14 18:05:00|11797|11796|11799.2|11798.2|11799.4|11798.6|11796.7|11796|356
1647281400000|2022-03-14 18:10:00|11799.3|11798.3|11800.3|11799.6|11800.5|11799.6|11799.2|11798.2|285
1647281700000|2022-03-14 18:15:00|11800.4|11799.7|11804.3|11803.3|11806|11805|11800.1|11799.1|306
1647282000000|2022-03-14 18:20:00|11804.2|11803.2|11804.4|11803.4|11805.2|11804.2|11803.6|11802.7|292
1647282300000|2022-03-14 18:25:00|11804.2|11803.5|11804.2|11803.2|11805.3|11804.4|11803.7|11802.7|174
1647282600000|2022-03-14 18:30:00|11804.1|11803.1|11806.2|11805.5|11806.2|11805.5|11803.6|11802.7|129
1647282900000|2022-03-14 18:35:00|11806.1|11805.4|11807.1|11806.1|11808.3|11807.5|11806.1|11805.2|236
1647283200000|2022-03-14 18:40:00|11807.2|11806.2|11806.4|11805.4|11807.8|11806.8|11806.2|11805.3|200
1647283500000|2022-03-14 18:45:00|11806.5|11805.5|11806|11805|11807|11806|11805.4|11804.4|199
1647283800000|2022-03-14 18:50:00|11806.1|11805.1|11807.3|11806.3|11807.4|11806.4|11805.9|11804.9|220
1647284100000|2022-03-14 18:55:00|11807.4|11806.4|11810.5|11809.5|11810.6|11809.6|11807.1|11806.1|259
1647284400000|2022-03-14 19:00:00|11810.2|11809.2|11809.3|11808.6|11810.4|11809.6|11809.1|11808.1|262
1647284700000|2022-03-14 19:05:00|11809.2|11808.5|11808.5|11807.5|11809.5|11808.6|11807.9|11807.1|190
1647285000000|2022-03-14 19:10:00|11808.4|11807.4|11810.1|11809.1|11810.5|11809.5|11808.4|11807.4|175
1647285300000|2022-03-14 19:15:00|11810.2|11809.2|11810.6|11809.6|11811.5|11810.5|11809.8|11808.8|169
1647285600000|2022-03-14 19:20:00|11810.4|11809.4|11810.6|11809.6|11811.5|11810.5|11810.3|11809.3|161
1647285900000|2022-03-14 19:25:00|11810.7|11809.7|11812|11811|11812.1|11811.1|11810.6|11809.6|116
1647286200000|2022-03-14 19:30:00|11812.1|11811.1|11812.6|11811.6|11812.6|11811.7|11811.3|11810.5|208
1647286500000|2022-03-14 19:35:00|11812.5|11811.5|11813.1|11812.4|11813.5|11812.7|11812.3|11811.4|121
1647286800000|2022-03-14 19:40:00|11813.2|11812.2|11813.6|11812.6|11814.1|11813.3|11813|11812.2|142
1647287100000|2022-03-14 19:45:00|11813.5|11812.5|11818.4|11817.4|11818.6|11817.6|11813.4|11812.5|246
1647287400000|2022-03-14 19:50:00|11818.5|11817.5|11819.1|11818.1|11819.6|11818.7|11818.5|11817.5|229
1647287700000|2022-03-14 19:55:00|11819.2|11818.2|11819.2|11818.5|11819.8|11819|11818.6|11817.7|186
1647288000000|2022-03-14 20:00:00|11819.4|11818.4|11819.9|11818.9|11820.5|11819.5|11819.3|11818.3|173
1647288300000|2022-03-14 20:05:00|11820.1|11819.1|11822.1|11821.4|11822.2|11821.5|11819.6|11818.7|182
1647288600000|2022-03-14 20:10:00|11822.2|11821.2|11821.6|11820.6|11822.3|11821.5|11821.1|11820.1|230
1647288900000|2022-03-14 20:15:00|11821.5|11820.5|11820.5|11819.5|11822.2|11821.2|11820.4|11819.4|146
1647289200000|2022-03-14 20:20:00|11820.6|11819.6|11814.7|11813.7|11820.9|11819.9|11814.2|11813.2|237
1647289500000|2022-03-14 20:25:00|11814.6|11813.6|11813.9|11812.9|11814.6|11813.6|11813.2|11812.2|162
1647289800000|2022-03-14 20:30:00|11813.8|11812.8|11814|11813|11814.5|11813.2|11812.7|11811.6|218
1647290100000|2022-03-14 20:35:00|11813.9|11812.9|11816.1|11815.1|11816.5|11815.2|11813.5|11812|397
1647290400000|2022-03-14 20:40:00|11816.2|11815.2|11816.2|11815.2|11816.6|11815.3|11814.2|11813.1|429
1647290700000|2022-03-14 20:45:00|11816.1|11815.1|11816.8|11815.8|11817.8|11816.5|11816|11814.9|282
1647291000000|2022-03-14 20:50:00|11816.9|11815.9|11820.1|11819.1|11821.6|11820.6|11816.8|11815.8|393
1647291300000|2022-03-14 20:55:00|11820.3|11819.3|11819.6|11818.1|11822.7|11821.4|11819.4|11814.4|716
1647291600000|2022-03-14 21:00:00|11819.7|11817.9|11819.6|11813.6|11821|11818.1|11818.8|11812.8|77
1647291900000|2022-03-14 21:05:00|11819|11813|11819.2|11813.2|11820.2|11814.2|11817|11811|210
1647292200000|2022-03-14 21:10:00|11819.5|11813.5|11819.6|11814|11821.1|11815.1|11817.5|11811.5|568
1647292500000|2022-03-14 21:15:00|11819.7|11813.9|11820.6|11814.8|11821.2|11816|11819.1|11813.8|917
1647292800000|2022-03-14 21:20:00|11820.3|11814.6|11820.4|11816.1|11822.3|11817|11819.7|11814.6|1103
1647293100000|2022-03-14 21:25:00|11820.3|11816|11821.5|11816.8|11822.2|11817.2|11819.5|11814.6|1287
1647293400000|2022-03-14 21:30:00|11821.3|11816.6|11823.2|11818.6|11823.2|11819.4|11820.1|11815.3|1315
1647293700000|2022-03-14 21:35:00|11822.8|11819.2|11821.2|11817|11822.8|11819.2|11821|11816|1277
1647294000000|2022-03-14 21:40:00|11821.1|11816.7|11821.8|11817.2|11822.5|11817.7|11820.8|11815.8|1094
1647294300000|2022-03-14 21:45:00|11821.5|11817.4|11821.3|11817.6|11822.3|11817.9|11821.1|11816.6|836
1647294600000|2022-03-14 21:50:00|11821.2|11817.5|11821.2|11817.4|11822.3|11818|11820.7|11816.9|704
1647294900000|2022-03-14 21:55:00|11821.3|11817.3|11820.4|11817|11822|11818.3|11820.1|11816.5|899
1647295200000|2022-03-14 22:00:00|11820.5|11817.1|11821.3|11819.4|11822.9|11820.9|11820.1|11817|733
1647295500000|2022-03-14 22:05:00|11821.4|11819.2|11821.1|11818.9|11821.7|11819.9|11820.1|11817.8|600
1647295800000|2022-03-14 22:10:00|11821.2|11819.1|11825.7|11824.2|11826.1|11824.5|11820.7|11818.8|1015
1647296100000|2022-03-14 22:15:00|11825.8|11823.9|11827|11826|11827.4|11826.1|11825.2|11823.6|675
1647296400000|2022-03-14 22:20:00|11827.1|11826.1|11830.5|11828.9|11830.9|11829.9|11826.9|11825.5|659
1647296700000|2022-03-14 22:25:00|11830.4|11829.2|11824.4|11823.4|11830.6|11829.3|11823.9|11822.1|582
1647297000000|2022-03-14 22:30:00|11824.2|11823.2|11828.8|11827.1|11830.4|11829.3|11823.9|11822.2|563
1647297300000|2022-03-14 22:35:00|11828.7|11827.2|11827.9|11826.9|11829.5|11828.5|11827.2|11825.4|441
1647297600000|2022-03-14 22:40:00|11827.8|11826.8|11827.3|11825.6|11828.3|11827|11824.4|11822.9|748
1647297900000|2022-03-14 22:45:00|11827.2|11826|11825.7|11824.7|11827.9|11826.5|11825.2|11823.6|492
1647298200000|2022-03-14 22:50:00|11825.6|11824.6|11826.8|11825.3|11827.9|11826.3|11824.5|11823.2|477
1647298500000|2022-03-14 22:55:00|11826.5|11825.5|11829|11828|11829.3|11828.3|11826.2|11824.8|345
1647298800000|2022-03-14 23:00:00|11828.8|11827.8|11828.1|11827.1|11828.9|11827.9|11826.8|11825.5|319
1647299100000|2022-03-14 23:05:00|11828.2|11827.2|11827.5|11826.5|11829.2|11827.3|11826.8|11825|352
1647299400000|2022-03-14 23:10:00|11827.9|11826.2|11827.6|11826.6|11828.4|11826.6|11826.3|11824.6|294
1647299700000|2022-03-14 23:15:00|11827.7|11826.7|11828.9|11827.9|11829|11828|11827.1|11826.1|198
1647300000000|2022-03-14 23:20:00|11829|11828|11828.3|11827.3|11829.1|11828.1|11827.8|11826.8|180
1647300300000|2022-03-14 23:25:00|11828.4|11827.4|11830.4|11829.4|11830.5|11829.5|11827.3|11826.4|235
1647300600000|2022-03-14 23:30:00|11830.5|11829.5|11827.9|11826.9|11830.5|11829.5|11827.3|11826.3|415
1647300900000|2022-03-14 23:35:00|11827.8|11826.8|11828.4|11827.4|11829.2|11828.2|11827.6|11826.6|326
1647301200000|2022-03-14 23:40:00|11828.3|11827.3|11827.4|11826.7|11828.4|11827.4|11826.8|11825.9|166
1647301500000|2022-03-14 23:45:00|11827.7|11826.8|11827|11826|11827.9|11827|11826.2|11825.3|252
1647301800000|2022-03-14 23:50:00|11826.9|11825.9|11824.1|11823.1|11827.2|11826.2|11823.5|11822.6|217
1647302100000|2022-03-14 23:55:00|11824|11823|11822.4|11821.7|11824.2|11823.2|11822.2|11821.3|280
1647302400000|2022-03-15 00:00:00|11822.6|11821.6|11824.9|11823.9|11825.4|11824.4|11822.1|11821.3|375
1647302700000|2022-03-15 00:05:00|11825|11824|11824|11823|11827|11826|11823.5|11822.8|249
1647303000000|2022-03-15 00:10:00|11824.1|11823.1|11817|11816|11824.1|11823.1|11815.5|11814.5|440
1647303300000|2022-03-15 00:15:00|11817.1|11816.1|11817.9|11816.9|11819.5|11818.6|11816.4|11815.6|366
1647303600000|2022-03-15 00:20:00|11817.8|11816.8|11812.8|11811.8|11818.3|11817.3|11811.4|11810.5|415
1647303900000|2022-03-15 00:25:00|11812.9|11811.9|11820.6|11819.6|11820.6|11819.7|11812.7|11811.7|443
1647304200000|2022-03-15 00:30:00|11820.3|11819.7|11821.7|11821|11822|11821.1|11819.7|11818.8|345
1647304500000|2022-03-15 00:35:00|11821.8|11821.1|11818.1|11817.4|11823.6|11822.8|11817.6|11816.7|360
1647304800000|2022-03-15 00:40:00|11818.3|11817.3|11819.1|11818.1|11819.4|11818.5|11814|11813|357
1647305100000|2022-03-15 00:45:00|11819.2|11818.2|11817.9|11816.9|11820.2|11819.5|11817.7|11816.8|347
1647305400000|2022-03-15 00:50:00|11818.1|11817.4|11822.6|11821.6|11824.3|11823.5|11817.7|11816.9|648
1647305700000|2022-03-15 00:55:00|11822.5|11821.5|11820.8|11819.8|11823.1|11822.1|11819.1|11818.1|483
1647306000000|2022-03-15 01:00:00|11820.9|11819.9|11827.9|11826.9|11828|11827|11819.5|11818.8|505
1647306300000|2022-03-15 01:05:00|11827.8|11826.8|11827.7|11826.7|11828.1|11827.3|11824.9|11824.2|431
1647306600000|2022-03-15 01:10:00|11827.6|11826.6|11826.9|11825.9|11828.2|11827.3|11825.7|11824.9|451
1647306900000|2022-03-15 01:15:00|11826.4|11825.7|11835.1|11834.1|11837.1|11835.7|11825.9|11825|589
1647307200000|2022-03-15 01:20:00|11835|11834|11839.2|11838.2|11839.7|11838.9|11834.3|11833.3|630
1647307500000|2022-03-15 01:25:00|11839.1|11838.1|11842.1|11841.1|11845.6|11844.7|11838.3|11837.3|843
1647307800000|2022-03-15 01:30:00|11842.2|11841.2|11841.5|11840.5|11843.3|11842.3|11839|11838.1|706
1647308100000|2022-03-15 01:35:00|11841.6|11840.6|11836.9|11835.9|11841.8|11840.9|11835.4|11834.5|650
1647308400000|2022-03-15 01:40:00|11836.8|11836.1|11836.2|11835.2|11837.2|11836.5|11835.5|11834.8|427
1647308700000|2022-03-15 01:45:00|11836.3|11835.3|11836.6|11835.6|11838|11837.1|11834.4|11833.7|372
1647309000000|2022-03-15 01:50:00|11836.5|11835.5|11831.7|11830.7|11836.7|11835.8|11830|11829.3|627
1647309300000|2022-03-15 01:55:00|11831.6|11830.6|11833.2|11832.2|11835.3|11834.3|11828.6|11827.8|593
1647309600000|2022-03-15 02:00:00|11833.1|11832.1|11827|11826|11833.2|11832.3|11825.7|11824.7|679
1647309900000|2022-03-15 02:05:00|11826.9|11825.9|11829.2|11828.2|11829.6|11828.6|11826.8|11825.9|543
1647310200000|2022-03-15 02:10:00|11829.3|11828.3|11832.6|11831.6|11832.7|11831.7|11828.5|11827.5|463
1647310500000|2022-03-15 02:15:00|11832.7|11831.7|11834.4|11833.7|11835.7|11834.9|11831.2|11830.3|540
1647310800000|2022-03-15 02:20:00|11834.5|11833.8|11838.4|11837.4|11839.1|11838.1|11834.4|11833.5|348
1647311100000|2022-03-15 02:25:00|11838.3|11837.3|11827.8|11827.1|11838.3|11837.4|11827.4|11826.4|581
1647311400000|2022-03-15 02:30:00|11827.9|11827.2|11832.6|11831.9|11833.9|11833|11827.9|11827|544
1647311700000|2022-03-15 02:35:00|11832.7|11832|11829.9|11828.9|11834.3|11833.6|11829.1|11828.2|592
1647312000000|2022-03-15 02:40:00|11829.8|11828.8|11832.4|11831.4|11833.9|11833|11829.8|11828.8|442
1647312300000|2022-03-15 02:45:00|11832.3|11831.6|11833.4|11832.7|11834.2|11833.4|11832.1|11831.3|383
1647312600000|2022-03-15 02:50:00|11833.3|11832.6|11834.2|11833.2|11834.7|11833.9|11832.4|11831.5|421
1647312900000|2022-03-15 02:55:00|11834|11833.3|11831.4|11830.4|11835.9|11834.9|11831.2|11830.3|538
1647313200000|2022-03-15 03:00:00|11831.2|11830.2|11824|11823|11831.3|11830.3|11823.8|11822.9|720
1647313500000|2022-03-15 03:05:00|11823.9|11822.9|11832.2|11831.2|11832.7|11831.8|11823.9|11822.9|512
1647313800000|2022-03-15 03:10:00|11832.3|11831.3|11830.2|11829.5|11833.1|11832.3|11830.2|11829.4|315
1647314100000|2022-03-15 03:15:00|11830.3|11829.6|11831.2|11830.2|11832.5|11831.8|11830|11829.1|335
1647314400000|2022-03-15 03:20:00|11831.3|11830.3|11829.6|11828.9|11831.4|11830.5|11828.5|11827.6|368
1647314700000|2022-03-15 03:25:00|11829.7|11829|11829.3|11828.3|11829.9|11829.1|11827.7|11826.9|496
1647315000000|2022-03-15 03:30:00|11829.2|11828.2|11831.6|11830.9|11833.3|11832.4|11829.1|11828.2|362
1647315300000|2022-03-15 03:35:00|11831.7|11831|11834.8|11833.8|11834.9|11833.9|11831.2|11830.3|443
1647315600000|2022-03-15 03:40:00|11834.7|11833.7|11837.5|11836.5|11837.5|11836.6|11834.2|11833.5|340
1647315900000|2022-03-15 03:45:00|11837.3|11836.6|11835.1|11834.4|11838.2|11837.3|11834.9|11834.2|337
1647316200000|2022-03-15 03:50:00|11835|11834.3|11833.6|11832.6|11835.3|11834.6|11833.6|11832.6|328
1647316500000|2022-03-15 03:55:00|11833.7|11832.7|11834|11833|11834.3|11833.6|11832.9|11832.1|364
1647316800000|2022-03-15 04:00:00|11834.1|11833.1|11836.6|11835.9|11837.1|11836.4|11833.3|11832.5|224
1647317100000|2022-03-15 04:05:00|11836.5|11835.8|11834.6|11833.9|11836.5|11835.8|11834.4|11833.6|366
1647317400000|2022-03-15 04:10:00|11834.7|11834|11832.9|11832.2|11835.2|11834.3|11832.4|11831.6|295
1647317700000|2022-03-15 04:15:00|11833|11832|11833.8|11832.8|11834.4|11833.5|11832.7|11831.9|240
1647318000000|2022-03-15 04:20:00|11833.7|11833|11833.7|11832.7|11834.2|11833.5|11832.6|11831.9|204
1647318300000|2022-03-15 04:25:00|11833.8|11832.8|11833.5|11832.8|11835.8|11834.9|11833.1|11832.3|291
1647318600000|2022-03-15 04:30:00|11833.6|11832.9|11832.1|11831.4|11834|11833.3|11831.3|11830.6|281
1647318900000|2022-03-15 04:35:00|11832|11831.3|11831.7|11831|11832.3|11831.6|11831.4|11830.6|163
1647319200000|2022-03-15 04:40:00|11831.9|11830.9|11833.2|11832.2|11833.4|11832.5|11830.1|11829.3|257
1647319500000|2022-03-15 04:45:00|11833|11832.3|11836|11835.3|11836.3|11835.4|11832.5|11831.6|292
1647319800000|2022-03-15 04:50:00|11836.1|11835.4|11835.6|11834.9|11836.7|11836|11835.1|11834.3|206
1647320100000|2022-03-15 04:55:00|11835.5|11834.8|11837.1|11836.4|11837.3|11836.6|11834.9|11834.1|290
1647320400000|2022-03-15 05:00:00|11837|11836.3|11834.7|11833.7|11837.5|11836.7|11834.4|11833.5|317
1647320700000|2022-03-15 05:05:00|11834.6|11833.9|11836.4|11835.4|11837.1|11836.2|11834.5|11833.8|281
1647321000000|2022-03-15 05:10:00|11836.5|11835.8|11838.4|11837.7|11839.3|11838.3|11836|11835.3|281
1647321300000|2022-03-15 05:15:00|11838.3|11837.6|11838.7|11838|11839.9|11839|11838.3|11837.5|349
1647321600000|2022-03-15 05:20:00|11838.9|11837.9|11838.4|11837.4|11839.2|11838.3|11838.1|11837.2|276
1647321900000|2022-03-15 05:25:00|11838.3|11837.3|11836.5|11835.8|11838.3|11837.3|11835|11834.3|307
1647322200000|2022-03-15 05:30:00|11836.4|11835.7|11837.3|11836.6|11837.9|11837|11835.3|11834.5|277
1647322500000|2022-03-15 05:35:00|11837.2|11836.5|11836.7|11836|11837.2|11836.5|11835.1|11834.3|276
1647322800000|2022-03-15 05:40:00|11836.6|11835.9|11835.8|11834.8|11836.7|11836|11834.5|11833.6|196
1647323100000|2022-03-15 05:45:00|11835.7|11835|11835.4|11834.7|11836.3|11835.4|11835|11834.2|199
1647323400000|2022-03-15 05:50:00|11835.3|11834.6|11834.2|11833.5|11835.4|11834.7|11833.6|11832.7|201
1647323700000|2022-03-15 05:55:00|11834.3|11833.6|11833.8|11832.8|11835.9|11835.2|11833.4|11832.5|332
1647324000000|2022-03-15 06:00:00|11833.5|11832.9|11833.2|11832.5|11835|11834.3|11831.8|11831.1|338
1647324300000|2022-03-15 06:05:00|11833.3|11832.6|11832.6|11831.6|11834.1|11833.4|11832|11831.3|320
1647324600000|2022-03-15 06:10:00|11832.5|11831.5|11832.4|11831.4|11833.6|11832.9|11831.8|11831.1|245
1647324900000|2022-03-15 06:15:00|11832.3|11831.3|11830.2|11829.2|11832.3|11831.3|11828.9|11828|200
1647325200000|2022-03-15 06:20:00|11830.3|11829.5|11831.4|11830.7|11832.2|11831.3|11829.5|11828.7|309
1647325500000|2022-03-15 06:25:00|11831.5|11830.8|11833.2|11832.5|11834.3|11833.5|11831.4|11830.7|247
1647325800000|2022-03-15 06:30:00|11833.1|11832.4|11835.1|11834.4|11835.2|11834.4|11832.9|11832.2|223
1647326100000|2022-03-15 06:35:00|11835|11834.3|11832|11831|11835.1|11834.4|11830.6|11829.7|352
1647326400000|2022-03-15 06:40:00|11831.7|11831.2|11833.4|11832.4|11833.4|11832.5|11830.6|11829.9|304
1647326700000|2022-03-15 06:45:00|11833.3|11832.6|11830.8|11829.8|11833.7|11832.9|11830.5|11829.8|292
1647327000000|2022-03-15 06:50:00|11830.9|11829.9|11834.1|11833.4|11836.8|11835.9|11830.7|11829.7|488
1647327300000|2022-03-15 06:55:00|11834.2|11833.5|11835|11834|11835.9|11835|11834|11833.1|388
1647327600000|2022-03-15 07:00:00|11834.7|11833.8|11828.6|11827.6|11836.4|11835.6|11828.3|11827.3|506
1647327900000|2022-03-15 07:05:00|11828.5|11827.5|11811|11810|11829.3|11828.3|11801.7|11800.2|1281
1647328200000|2022-03-15 07:10:00|11811.1|11810.1|11792.7|11791.7|11811.6|11810.6|11791.3|11790.2|1311
1647328500000|2022-03-15 07:15:00|11792.9|11791.9|11800|11799|11801.1|11799.9|11785.1|11784.1|1079
1647328800000|2022-03-15 07:20:00|11799.9|11798.9|11798.7|11797.7|11800.9|11799.9|11793.6|11792.6|958
1647329100000|2022-03-15 07:25:00|11798.6|11797.6|11798.9|11798.2|11800.3|11799.4|11795.4|11794.4|877
1647329400000|2022-03-15 07:30:00|11799.1|11798.1|11803.2|11802.2|11808.6|11807.6|11799.1|11798.1|863
1647329700000|2022-03-15 07:35:00|11803.1|11802.4|11800|11799|11806|11805.1|11799.4|11798.4|797
1647330000000|2022-03-15 07:40:00|11799.9|11798.9|11795.2|11794.5|11801.1|11800.2|11794.6|11793.6|637
1647330300000|2022-03-15 07:45:00|11795.1|11794.4|11795.8|11794.8|11798.9|11797.9|11794.9|11794.2|481
1647330600000|2022-03-15 07:50:00|11795.9|11794.9|11799.9|11798.9|11800.1|11799.1|11794.4|11793.5|525
1647330900000|2022-03-15 07:55:00|11799.8|11798.8|11798.4|11797.4|11800.5|11799.6|11794.3|11793.3|511
1647331200000|2022-03-15 08:00:00|11798.5|11797.5|11798|11797.3|11803.8|11802.8|11797.9|11797.1|764
1647331500000|2022-03-15 08:05:00|11797.9|11797.2|11801.3|11800.6|11806.5|11805.5|11797.9|11797.2|682
1647331800000|2022-03-15 08:10:00|11801.2|11800.5|11797.3|11796.3|11801.9|11801.2|11793.9|11792.9|673
1647332100000|2022-03-15 08:15:00|11797.2|11796.5|11792.6|11791.6|11799.3|11798.3|11791.9|11791|791
1647332400000|2022-03-15 08:20:00|11792.5|11791.5|11775.8|11774.8|11793.9|11792.9|11774.1|11772.9|1039
1647332700000|2022-03-15 08:25:00|11775.9|11774.9|11786.2|11785.2|11786.7|11785.8|11775.9|11774.9|977
1647333000000|2022-03-15 08:30:00|11786.1|11785.1|11781.2|11780.5|11786.8|11785.9|11770.4|11769.4|1054
1647333300000|2022-03-15 08:35:00|11781.1|11780.4|11779.9|11778.9|11782.8|11781.8|11777.1|11776.1|738
1647333600000|2022-03-15 08:40:00|11779.8|11778.8|11781.3|11780.3|11783.2|11782.4|11779.8|11778.8|653
1647333900000|2022-03-15 08:45:00|11781.1|11780.4|11782.7|11781.7|11783.2|11782.3|11780.4|11779.6|583
1647334200000|2022-03-15 08:50:00|11782.6|11781.6|11784|11783|11786.6|11785.8|11782.6|11781.6|705
1647334500000|2022-03-15 08:55:00|11784.1|11783.1|11779.7|11779|11784.1|11783.1|11778.5|11777.7|516
1647334800000|2022-03-15 09:00:00|11779.6|11778.9|11786.5|11785.5|11787.9|11787|11779.6|11778.9|633
1647335100000|2022-03-15 09:05:00|11786.4|11785.4|11790.1|11789.1|11790.3|11789.5|11786.2|11785.3|530
1647335400000|2022-03-15 09:10:00|11789.9|11789.2|11796.1|11795.1|11796.1|11795.2|11788.9|11788|554
1647335700000|2022-03-15 09:15:00|11795.9|11795.2|11791.8|11790.8|11796.9|11795.9|11791.5|11790.7|555
1647336000000|2022-03-15 09:20:00|11791.9|11790.9|11796.1|11795.4|11796.6|11795.6|11790.9|11790|415
1647336300000|2022-03-15 09:25:00|11796|11795.3|11793.2|11792.2|11796.3|11795.4|11792.3|11791.3|478
1647336600000|2022-03-15 09:30:00|11793.1|11792.4|11794|11793|11797|11796.1|11792.7|11791.8|468
1647336900000|2022-03-15 09:35:00|11794.1|11793.1|11795.1|11794.4|11795.3|11794.5|11792.7|11791.9|325
1647337200000|2022-03-15 09:40:00|11794.7|11794|11800.1|11799.1|11800.1|11799.3|11794.1|11793.3|479
1647337500000|2022-03-15 09:45:00|11800|11799|11800.2|11799.2|11801.2|11800.4|11797.8|11796.9|480
1647337800000|2022-03-15 09:50:00|11800.4|11799.4|11795.6|11794.6|11801.3|11800.5|11793.7|11792.7|480
1647338100000|2022-03-15 09:55:00|11795.8|11794.8|11797.9|11796.9|11798.1|11797.1|11794.6|11793.6|446
1647338400000|2022-03-15 10:00:00|11798|11797|11794.8|11794.1|11798.5|11797.6|11793.1|11792.2|383
1647338700000|2022-03-15 10:05:00|11794.7|11794|11794.7|11793.7|11795.6|11794.9|11793.1|11792.1|326
1647339000000|2022-03-15 10:10:00|11794.8|11793.8|11797.2|11796.5|11798.6|11797.7|11794.2|11793.2|379
1647339300000|2022-03-15 10:15:00|11797.3|11796.3|11796|11795.3|11798.9|11798|11796|11795.1|373
1647339600000|2022-03-15 10:20:00|11796.1|11795.4|11796.1|11795.1|11797.4|11796.6|11795.4|11794.5|334
1647339900000|2022-03-15 10:25:00|11796|11795|11797.5|11796.5|11797.9|11797|11794.5|11793.6|294
1647340200000|2022-03-15 10:30:00|11797.4|11796.7|11803.6|11802.6|11805.4|11804.4|11796.9|11796.1|394
1647340500000|2022-03-15 10:35:00|11803.3|11802.3|11798.9|11797.9|11804|11803|11798.7|11797.9|398
1647340800000|2022-03-15 10:40:00|11799|11798|11800.6|11799.6|11801.8|11801|11798.4|11797.6|292
1647341100000|2022-03-15 10:45:00|11800.4|11799.7|11800.4|11799.4|11801.4|11800.6|11798.4|11797.7|281
1647341400000|2022-03-15 10:50:00|11800.3|11799.3|11801.9|11800.9|11802.3|11801.5|11800|11799.2|362
1647341700000|2022-03-15 10:55:00|11801.7|11801|11802.3|11801.3|11804.7|11804|11800.7|11799.7|463
1647342000000|2022-03-15 11:00:00|11802.2|11801.2|11801.8|11801.1|11804|11803.1|11801.5|11800.7|382
1647342300000|2022-03-15 11:05:00|11801.7|11801|11808.3|11807.6|11809.3|11808.5|11801.6|11800.7|385
1647342600000|2022-03-15 11:10:00|11808.4|11807.7|11808.2|11807.5|11810.6|11809.7|11806.8|11806|372
1647342900000|2022-03-15 11:15:00|11808.1|11807.4|11805.3|11804.3|11808.4|11807.6|11805.2|11804.2|404
1647343200000|2022-03-15 11:20:00|11805.4|11804.4|11800.9|11799.9|11806.7|11805.9|11800.4|11799.4|517
1647343500000|2022-03-15 11:25:00|11801|11800|11803.2|11802.2|11804.8|11804|11800.9|11799.9|535
1647343800000|2022-03-15 11:30:00|11803.1|11802.4|11804.1|11803.4|11805.2|11804.4|11801.7|11800.7|531
1647344100000|2022-03-15 11:35:00|11804.2|11803.5|11802.5|11801.5|11804.2|11803.5|11801.8|11800.8|437
1647344400000|2022-03-15 11:40:00|11802.6|11801.6|11798.8|11798.1|11803.4|11802.4|11798.6|11797.9|473
1647344700000|2022-03-15 11:45:00|11798.6|11797.9|11799.1|11798.4|11800.4|11799.5|11798.5|11797.6|510
1647345000000|2022-03-15 11:50:00|11799|11798.3|11793.4|11792.4|11799.6|11798.8|11793.2|11792.4|409
1647345300000|2022-03-15 11:55:00|11793.3|11792.6|11790.6|11789.6|11795|11794|11790.4|11789.5|257
1647345600000|2022-03-15 12:00:00|11789.5|11788.8|11784.9|11783.9|11790.1|11789.1|11781.9|11780.9|589
1647345900000|2022-03-15 12:05:00|11785|11784|11783|11782|11787.5|11786.5|11782.7|11781.7|370
1647346200000|2022-03-15 12:10:00|11783.1|11782.1|11785.8|11784.8|11786.4|11785.5|11782.1|11781.3|386
1647346500000|2022-03-15 12:15:00|11785.9|11784.9|11788.1|11787.4|11788.4|11787.7|11785.7|11784.7|513
1647346800000|2022-03-15 12:20:00|11788.3|11787.3|11792.4|11791.4|11793.8|11792.8|11786.9|11786.2|542
1647347100000|2022-03-15 12:25:00|11792.3|11791.6|11792.6|11791.6|11793.4|11792.6|11789.5|11788.5|454
1647347400000|2022-03-15 12:30:00|11793.4|11791.8|11786.7|11785.7|11793.4|11792.2|11782.9|11781.9|873
1647347700000|2022-03-15 12:35:00|11787|11786|11784.5|11783.8|11790.3|11789.6|11783.5|11782.5|682
1647348000000|2022-03-15 12:40:00|11784.6|11783.6|11785|11784|11785.9|11784.9|11779.4|11778.6|757
1647348300000|2022-03-15 12:45:00|11784.8|11783.8|11787.8|11787.1|11787.8|11787.1|11781.1|11780.3|578
1647348600000|2022-03-15 12:50:00|11787.9|11787.2|11795|11794.3|11797.7|11796.9|11787.2|11786.3|694
1647348900000|2022-03-15 12:55:00|11795.1|11794.4|11798.1|11797.4|11799.3|11798.5|11791.8|11791.1|615
1647349200000|2022-03-15 13:00:00|11798.2|11797.5|11796.3|11795.6|11800.9|11800|11794.4|11793.7|694
1647349500000|2022-03-15 13:05:00|11796.2|11795.5|11793.2|11792.5|11798.2|11797.4|11793.2|11792.3|648
1647349800000|2022-03-15 13:10:00|11793.4|11792.4|11798.6|11797.9|11800|11799|11793.2|11792.4|675
1647350100000|2022-03-15 13:15:00|11798.7|11798|11802.3|11801.3|11804|11803.1|11798.2|11797.3|699
1647350400000|2022-03-15 13:20:00|11801.9|11801.2|11802.6|11801.9|11803.5|11802.7|11800.1|11799.2|519
1647350700000|2022-03-15 13:25:00|11802.5|11801.8|11800.5|11799.5|11803.7|11802.9|11798.4|11797.5|517
1647351000000|2022-03-15 13:30:00|11800.4|11799.4|11802.3|11801.3|11803.6|11802.9|11798.5|11797.5|711
1647351300000|2022-03-15 13:35:00|11802.4|11801.4|11802.5|11801.5|11805|11804.2|11801|11800.3|731
1647351600000|2022-03-15 13:40:00|11802.6|11801.6|11798.9|11797.9|11804.9|11804|11798.7|11797.7|820
1647351900000|2022-03-15 13:45:00|11798.8|11797.8|11796.2|11795.2|11800.2|11799.2|11795.9|11794.9|647
1647352200000|2022-03-15 13:50:00|11796.3|11795.3|11792.2|11791.5|11796.4|11795.4|11792|11791|684
1647352500000|2022-03-15 13:55:00|11792.4|11791.4|11788.1|11787.4|11793.6|11792.6|11786.8|11785.8|769
1647352800000|2022-03-15 14:00:00|11788|11787.3|11793|11792.3|11794.1|11793.1|11786.2|11785.2|804
1647353100000|2022-03-15 14:05:00|11793.1|11792.4|11790.7|11789.7|11795.2|11794.5|11789.6|11788.8|716
1647353400000|2022-03-15 14:10:00|11790.6|11789.6|11796.2|11795.5|11796.5|11795.6|11789.7|11788.9|589
1647353700000|2022-03-15 14:15:00|11796.1|11795.4|11801.6|11800.6|11801.7|11800.8|11795.7|11794.8|603
1647354000000|2022-03-15 14:20:00|11801.5|11800.5|11805|11804.3|11805.1|11804.4|11801.4|11800.4|536
1647354300000|2022-03-15 14:25:00|11805.1|11804.4|11808.1|11807.4|11808.4|11807.6|11801.5|11800.5|607
1647354600000|2022-03-15 14:30:00|11808.2|11807.5|11817.9|11816.9|11820.4|11819.4|11806.8|11805.8|733
1647354900000|2022-03-15 14:35:00|11817.8|11817.1|11815.2|11814.2|11818.3|11817.4|11814.6|11813.7|720
1647355200000|2022-03-15 14:40:00|11815.1|11814.4|11813.5|11812.8|11816.2|11815.5|11812.5|11811.8|592
1647355500000|2022-03-15 14:45:00|11813.7|11812.7|11815.8|11814.8|11815.9|11815|11813|11812.1|606
1647355800000|2022-03-15 14:50:00|11815.9|11814.9|11809.2|11808.5|11816.1|11815.3|11806.8|11806|620
1647356100000|2022-03-15 14:55:00|11809.1|11808.4|11812.5|11811.8|11812.5|11811.8|11807.5|11806.8|689
1647356400000|2022-03-15 15:00:00|11812.6|11811.9|11813.9|11812.9|11814.8|11814|11811.9|11811|647
1647356700000|2022-03-15 15:05:00|11813.8|11813.1|11814.8|11813.8|11815.1|11814.4|11812.6|11811.8|571
1647357000000|2022-03-15 15:10:00|11814.9|11813.9|11817.5|11816.5|11819|11818.1|11814.7|11813.8|484
1647357300000|2022-03-15 15:15:00|11817.7|11816.7|11819|11818|11820.2|11819.4|11816|11815.1|521
1647357600000|2022-03-15 15:20:00|11818.9|11818.2|11819.3|11818.6|11820.2|11819.5|11816.5|11815.7|520
1647357900000|2022-03-15 15:25:00|11819.1|11818.4|11822.7|11822|11823.4|11822.6|11818.6|11817.8|712
1647358200000|2022-03-15 15:30:00|11822.8|11822.1|11822|11821|11826.1|11825.1|11820.8|11819.9|757
1647358500000|2022-03-15 15:35:00|11821.9|11821.2|11825|11824|11825.6|11824.6|11821.3|11820.3|577
1647358800000|2022-03-15 15:40:00|11824.9|11823.9|11824.1|11823.1|11825.5|11824.5|11823.2|11822.2|471
1647359100000|2022-03-15 15:45:00|11824|11823|11822.3|11821.3|11825.6|11824.9|11821.5|11820.6|458
1647359400000|2022-03-15 15:50:00|11822.2|11821.2|11819.4|11818.4|11822.6|11821.6|11817.7|11816.8|662
1647359700000|2022-03-15 15:55:00|11819.5|11818.8|11820.2|11819.5|11820.9|11820|11812.2|11811.2|1094
1647360000000|2022-03-15 16:00:00|11820.4|11819.4|11824.6|11823.6|11824.9|11823.9|11819.3|11818.3|793
1647360300000|2022-03-15 16:05:00|11824.5|11823.5|11826.3|11825.3|11827.6|11826.6|11822.9|11821.9|615
1647360600000|2022-03-15 16:10:00|11826.6|11825.6|11828.7|11827.7|11829.7|11829|11826.1|11825.1|590
1647360900000|2022-03-15 16:15:00|11828.6|11827.6|11831|11830|11831.4|11830.4|11828.2|11827.3|675
1647361200000|2022-03-15 16:20:00|11830.9|11829.9|11828|11827|11830.9|11829.9|11826.8|11825.8|438
1647361500000|2022-03-15 16:25:00|11828.1|11827.1|11826.9|11825.9|11828.3|11827.3|11826.4|11825.5|366
1647361800000|2022-03-15 16:30:00|11826.8|11825.8|11825.4|11824.4|11827|11826.1|11823|11822.2|499
1647362100000|2022-03-15 16:35:00|11825.5|11824.5|11827.3|11826.6|11827.8|11827|11825.3|11824.4|327
1647362400000|2022-03-15 16:40:00|11827.4|11826.7|11829.7|11829|11830.1|11829.3|11827|11826.3|359
1647362700000|2022-03-15 16:45:00|11829.6|11828.9|11830.2|11829.2|11831.1|11830.2|11829|11828.1|370
1647363000000|2022-03-15 16:50:00|11830|11829.3|11831.5|11830.8|11831.9|11831|11830|11829.1|367
1647363300000|2022-03-15 16:55:00|11831.4|11830.7|11831.5|11830.8|11834.5|11833.8|11831.4|11830.5|402
1647363600000|2022-03-15 17:00:00|11831.4|11830.7|11833.5|11832.8|11834|11833.2|11830.1|11829.3|372
1647363900000|2022-03-15 17:05:00|11833.6|11832.6|11830.1|11829.4|11833.9|11833.1|11830|11829.1|323
1647364200000|2022-03-15 17:10:00|11830.2|11829.2|11828.2|11827.2|11830.2|11829.5|11827.1|11826.4|333
1647364500000|2022-03-15 17:15:00|11828.1|11827.4|11826.8|11825.8|11828.6|11827.8|11826|11825.3|280
1647364800000|2022-03-15 17:20:00|11826.7|11825.7|11827.8|11826.8|11827.8|11826.8|11823.9|11823.2|239
1647365100000|2022-03-15 17:25:00|11827.7|11826.7|11826.5|11825.5|11829.1|11828.2|11825.8|11825|328
1647365400000|2022-03-15 17:30:00|11826.2|11825.4|11830.6|11829.6|11830.7|11829.9|11825.4|11824.6|521
1647365700000|2022-03-15 17:35:00|11830.5|11829.8|11829.4|11828.4|11831|11830|11829|11828|533
1647366000000|2022-03-15 17:40:00|11829.3|11828.6|11829.2|11828.5|11829.5|11828.7|11828.6|11827.8|377
1647366300000|2022-03-15 17:45:00|11829.4|11828.7|11830.2|11829.5|11830.9|11830.2|11828.7|11827.9|169
1647366600000|2022-03-15 17:50:00|11829.9|11829.2|11831.5|11830.8|11831.9|11831|11829.5|11828.7|177
1647366900000|2022-03-15 17:55:00|11831.6|11830.9|11834.4|11833.7|11834.5|11833.8|11831.5|11830.8|279
1647367200000|2022-03-15 18:00:00|11834.2|11833.4|11831.3|11830.3|11834.7|11833.9|11831.2|11830.3|269
1647367500000|2022-03-15 18:05:00|11831.4|11830.4|11835.1|11834.4|11835.5|11834.6|11830.5|11829.6|305
1647367800000|2022-03-15 18:10:00|11834.9|11834.2|11835.7|11834.7|11835.9|11835|11834.1|11833.4|264
1647368100000|2022-03-15 18:15:00|11835.8|11834.8|11837.1|11836.1|11837.3|11836.3|11835.4|11834.5|205
1647368400000|2022-03-15 18:20:00|11837|11836|11838.3|11837.3|11840.3|11839.3|11837|11836|226
1647368700000|2022-03-15 18:25:00|11838.2|11837.2|11836.2|11835.2|11838.4|11837.4|11834.2|11833.4|332
1647369000000|2022-03-15 18:30:00|11836.1|11835.1|11836.2|11835.5|11838.1|11837.1|11833.9|11832.9|352
1647369300000|2022-03-15 18:35:00|11836|11835.3|11838.1|11837.1|11838.5|11837.7|11834.3|11833.5|413
1647369600000|2022-03-15 18:40:00|11838|11837|11835.4|11834.4|11838.1|11837.1|11835.1|11834.2|317
1647369900000|2022-03-15 18:45:00|11835.3|11834.3|11833.2|11832.5|11835.6|11834.7|11831.7|11830.7|357
1647370200000|2022-03-15 18:50:00|11833.1|11832.4|11830.9|11830.2|11833.3|11832.5|11829.4|11828.5|499
1647370500000|2022-03-15 18:55:00|11830.5|11829.8|11832.5|11831.5|11834.1|11833.2|11830.5|11829.7|306
1647370800000|2022-03-15 19:00:00|11832.6|11831.6|11830.8|11829.8|11833|11832|11830.3|11829.3|259
1647371100000|2022-03-15 19:05:00|11830.5|11829.7|11831|11830|11831|11830.1|11828|11827.2|201
1647371400000|2022-03-15 19:10:00|11831.1|11830.1|11830.1|11829.4|11831.3|11830.5|11829.8|11828.8|192
1647371700000|2022-03-15 19:15:00|11830.3|11829.3|11829.3|11828.3|11831.3|11830.1|11829|11827.8|208
1647372000000|2022-03-15 19:20:00|11829.2|11828.2|11828.3|11827.3|11830.3|11828.7|11828.1|11826.1|254
1647372300000|2022-03-15 19:25:00|11828.5|11827|11827|11825.4|11828.6|11827.3|11826.6|11824.9|327
1647372600000|2022-03-15 19:30:00|11826.5|11825.5|11827.1|11826.1|11828.2|11826.7|11826.5|11824.9|397
1647372900000|2022-03-15 19:35:00|11827.4|11825.9|11829.3|11828.3|11829.9|11828.4|11826.7|11825.3|410
1647373200000|2022-03-15 19:40:00|11829.6|11827.9|11831.4|11830.4|11832.3|11831.1|11829.1|11827.8|424
1647373500000|2022-03-15 19:45:00|11831.5|11830.5|11832.2|11831.2|11832.3|11831.3|11829.7|11828.7|212
1647373800000|2022-03-15 19:50:00|11832.3|11831.3|11831.4|11830.4|11832.5|11831.5|11830.2|11829.2|192
1647374100000|2022-03-15 19:55:00|11831.5|11830.5|11830.2|11829.2|11832.2|11831.2|11827.1|11826.1|328
1647374400000|2022-03-15 20:00:00|11830.6|11828.7|11827.6|11826.6|11830.7|11829.2|11826.9|11825.6|337
1647374700000|2022-03-15 20:05:00|11827.5|11826.5|11830.1|11829.1|11830.2|11829.2|11827.5|11826.5|166
1647375000000|2022-03-15 20:10:00|11830.2|11829.2|11832|11831|11832.8|11831.4|11830.1|11829|188
1647375300000|2022-03-15 20:15:00|11832.3|11831.3|11831.2|11830.2|11832.5|11831.3|11831.2|11830|166
1647375600000|2022-03-15 20:20:00|11831.1|11830.1|11833.2|11831.4|11833.4|11831.8|11831.1|11830.1|154
1647375900000|2022-03-15 20:25:00|11833.1|11831.5|11834|11833|11834.6|11833.1|11832.5|11830.9|227
1647376200000|2022-03-15 20:30:00|11834.1|11833.1|11832|11831|11834.5|11833.1|11831.3|11830.3|141
1647376500000|2022-03-15 20:35:00|11832.5|11830.9|11832.1|11831.1|11833|11831.6|11831.3|11830|140
1647376800000|2022-03-15 20:40:00|11832.3|11830.7|11832.1|11830.1|11833.3|11831.2|11831.3|11829.9|176
1647377100000|2022-03-15 20:45:00|11831.8|11830.8|11831|11829.4|11832.3|11830.9|11830.7|11829.2|148
1647377400000|2022-03-15 20:50:00|11830.7|11829.3|11829.4|11827.7|11832|11830.6|11829|11827.4|209
1647377700000|2022-03-15 20:55:00|11828.8|11827.6|11830.5|11828.6|11831|11829.1|11828.5|11826.8|319
1647378000000|2022-03-15 21:00:00|11830.8|11828.3|11832.7|11829|11832.7|11829.2|11830.4|11828.1|54
1647378300000|2022-03-15 21:05:00|11833.4|11829.2|11831.3|11828.1|11833.4|11829.2|11830.7|11827.9|110
1647378600000|2022-03-15 21:10:00|11831.4|11827.8|11832.2|11828.9|11833.6|11829.6|11831.1|11827.8|241
1647378900000|2022-03-15 21:15:00|11831.8|11828.6|11833.8|11828.5|11833.9|11829.8|11831.6|11828.2|219
1647379200000|2022-03-15 21:20:00|11834|11828.4|11832.9|11829.8|11834.9|11830.4|11832.4|11827.8|177
1647379500000|2022-03-15 21:25:00|11833.8|11829.3|11832.5|11828.9|11833.8|11830.2|11831.8|11828.6|152
1647379800000|2022-03-15 21:30:00|11832.6|11829.2|11832.9|11829.8|11833.4|11830.2|11831.9|11828.6|344
1647380100000|2022-03-15 21:35:00|11833.1|11830|11834.9|11831.7|11835.7|11832.1|11832.9|11829.7|715
1647380400000|2022-03-15 21:40:00|11835.5|11831.8|11834.3|11830.7|11836.5|11832.3|11833.8|11829|346
1647380700000|2022-03-15 21:45:00|11834.6|11830.6|11833.1|11829.3|11834.8|11831.2|11831.8|11828.7|247
1647381000000|2022-03-15 21:50:00|11833.3|11829.4|11832.2|11828.5|11834.4|11830.6|11831.6|11827.1|809
1647381300000|2022-03-15 21:55:00|11832.1|11828.6|11831.9|11829|11832.6|11829.6|11831.5|11827.8|732
1647381600000|2022-03-15 22:00:00|11831.8|11829.5|11831.4|11829.7|11833.5|11830.9|11830.9|11828.6|395
1647381900000|2022-03-15 22:05:00|11831.8|11829.6|11831.1|11830.1|11832.3|11830.6|11831.1|11829.6|169
1647382200000|2022-03-15 22:10:00|11831.4|11829.9|11831.3|11830.3|11832|11830.5|11830.7|11829.6|101
1647382500000|2022-03-15 22:15:00|11831.6|11830|11831.7|11830.7|11832.1|11830.8|11830.9|11829.4|186
1647382800000|2022-03-15 22:20:00|11831.6|11830.6|11833.2|11832.2|11834.1|11832.4|11831.5|11830.5|155
1647383100000|2022-03-15 22:25:00|11833.4|11831.7|11833.3|11832.3|11833.8|11832.3|11832.5|11830.8|627
1647383400000|2022-03-15 22:30:00|11833.2|11832.2|11835.3|11834.3|11836.1|11834.8|11832.6|11830.9|407
1647383700000|2022-03-15 22:35:00|11835.1|11832.9|11835.1|11833.6|11835.7|11834.2|11832.7|11831.4|296
1647384000000|2022-03-15 22:40:00|11835.3|11833.5|11834|11832.4|11835.7|11834.2|11833.6|11832.4|310
1647384300000|2022-03-15 22:45:00|11834.1|11832.5|11833|11832|11835.4|11833.7|11832.9|11831.5|204
1647384600000|2022-03-15 22:50:00|11833.3|11831.8|11832.1|11830.2|11833.4|11831.9|11831.6|11830.1|224
1647384900000|2022-03-15 22:55:00|11831.9|11830.4|11832.3|11831.3|11833|11831.7|11831.3|11829.8|167
1647385200000|2022-03-15 23:00:00|11832|11831.1|11831.7|11830.7|11832.6|11831.3|11831.3|11829.6|299
1647385500000|2022-03-15 23:05:00|11832|11830.5|11831.3|11830.3|11832.4|11830.8|11830.6|11829.4|183
1647385800000|2022-03-15 23:10:00|11832|11830.1|11831|11830|11832|11830.5|11830.5|11829.5|91
1647386100000|2022-03-15 23:15:00|11830.5|11829.8|11831|11830|11831.2|11830.2|11830.4|11829.6|49
1647386400000|2022-03-15 23:20:00|11831.1|11830.1|11829.7|11828.7|11831.2|11830.2|11828.8|11827.8|102
1647386700000|2022-03-15 23:25:00|11829.6|11828.6|11829.1|11828.1|11829.7|11828.8|11828.8|11827.8|61
1647387000000|2022-03-15 23:30:00|11829|11828|11829.5|11828.5|11829.9|11828.9|11828.8|11827.9|94
1647387300000|2022-03-15 23:35:00|11829.6|11828.6|11829.5|11828.5|11831|11830|11828.2|11827.2|303
1647387600000|2022-03-15 23:40:00|11829.6|11828.6|11828.2|11827.2|11830.3|11829.5|11827.9|11826.9|283
1647387900000|2022-03-15 23:45:00|11828.4|11827.4|11829.7|11828.7|11830.3|11829.4|11828.2|11827.2|288
1647388200000|2022-03-15 23:50:00|11829.6|11828.6|11830.2|11829.5|11830.4|11829.6|11828.9|11827.6|253
1647388500000|2022-03-15 23:55:00|11830.1|11829.4|11831.8|11830.8|11832.5|11831.5|11829.7|11828.8|161
1647388800000|2022-03-16 00:00:00|11831.9|11830.9|11833.6|11832.9|11834.3|11833.4|11831|11830.1|369
1647389100000|2022-03-16 00:05:00|11833.8|11832.8|11835.7|11835|11835.7|11835|11832.7|11832|333
1647389400000|2022-03-16 00:10:00|11835.6|11834.9|11835.5|11834.5|11835.7|11835|11834.7|11833.7|289
1647389700000|2022-03-16 00:15:00|11835.6|11834.6|11836.9|11836.2|11837.1|11836.3|11835.2|11834.2|353
1647390000000|2022-03-16 00:20:00|11837|11836|11837.4|11836.4|11838.9|11837.9|11836.6|11835.8|261
1647390300000|2022-03-16 00:25:00|11837.3|11836.3|11836|11835.3|11838.2|11837.3|11835|11834.1|281
1647390600000|2022-03-16 00:30:00|11836.2|11835.2|11836.8|11835.8|11837.5|11836.6|11835.8|11835|134
1647390900000|2022-03-16 00:35:00|11836.7|11835.7|11835.1|11834.1|11837.2|11836.4|11834.3|11833.6|138
1647391200000|2022-03-16 00:40:00|11835|11834.3|11838.6|11837.9|11839.5|11838.6|11835|11834.1|209
1647391500000|2022-03-16 00:45:00|11838.5|11837.8|11838.1|11837.1|11839.1|11838.4|11837|11836.1|255
1647391800000|2022-03-16 00:50:00|11838|11837|11839.1|11838.1|11840.5|11839.8|11838|11837|550
1647392100000|2022-03-16 00:55:00|11839|11838|11842.5|11841.8|11843.5|11842.5|11838|11837.1|640
1647392400000|2022-03-16 01:00:00|11842.9|11841.9|11839.2|11838.5|11842.9|11842.1|11838.9|11838.1|389
1647392700000|2022-03-16 01:05:00|11838.8|11838.1|11837.4|11836.7|11839.3|11838.4|11837|11836.1|530
1647393000000|2022-03-16 01:10:00|11837.6|11836.6|11833.4|11832.7|11837.6|11836.8|11832.9|11831.9|534
1647393300000|2022-03-16 01:15:00|11833.5|11832.8|11831.9|11830.9|11833.7|11833|11830|11829.1|575
1647393600000|2022-03-16 01:20:00|11831.8|11830.8|11831.7|11830.7|11833.3|11832.6|11831|11830.1|616
1647393900000|2022-03-16 01:25:00|11831.6|11830.9|11831.2|11830.2|11832.8|11832|11830.7|11829.8|570
1647394200000|2022-03-16 01:30:00|11831.1|11830.4|11831.6|11830.6|11833.3|11832.4|11830.2|11829.4|505
1647394500000|2022-03-16 01:35:00|11831.7|11830.7|11834|11833|11835|11834.3|11831.5|11830.6|579
1647394800000|2022-03-16 01:40:00|11834.1|11833.1|11833.9|11832.9|11834.7|11833.8|11832|11831.1|572
1647395100000|2022-03-16 01:45:00|11834|11833|11829.2|11828.2|11834.9|11834.1|11828.9|11828.2|560
1647395400000|2022-03-16 01:50:00|11829.3|11828.3|11826|11825|11829.3|11828.4|11825|11824.2|669
1647395700000|2022-03-16 01:55:00|11826.1|11825.1|11827.6|11826.6|11829.3|11828.3|11825.2|11824.5|642
1647396000000|2022-03-16 02:00:00|11827.7|11826.7|11827.2|11826.2|11829.2|11828.4|11827|11826.2|297
1647396300000|2022-03-16 02:05:00|11826.9|11826|11822.4|11821.4|11827.1|11826.3|11822.1|11821.2|347
1647396600000|2022-03-16 02:10:00|11822.6|11821.9|11824.3|11823.3|11826|11825.1|11820.9|11820|349
1647396900000|2022-03-16 02:15:00|11824.2|11823.2|11823.7|11822.7|11824.8|11824.1|11821.9|11821.1|253
1647397200000|2022-03-16 02:20:00|11823.9|11822.9|11825.5|11824.8|11826.7|11826|11823.8|11822.8|260
1647397500000|2022-03-16 02:25:00|11825.6|11824.9|11825.1|11824.4|11826.3|11825.4|11824.8|11824|257
1647397800000|2022-03-16 02:30:00|11825.2|11824.5|11823.6|11822.9|11825.3|11824.5|11822.9|11822|374
1647398100000|2022-03-16 02:35:00|11823.8|11823.1|11825.9|11824.9|11826|11825|11822.8|11822|312
1647398400000|2022-03-16 02:40:00|11826|11825|11824.7|11824|11826.5|11825.7|11824.6|11823.8|269
1647398700000|2022-03-16 02:45:00|11825|11824.3|11824.4|11823.7|11825.2|11824.5|11822.1|11821.4|246
1647399000000|2022-03-16 02:50:00|11824.6|11823.9|11825.6|11824.9|11826.4|11825.5|11824.5|11823.6|217
1647399300000|2022-03-16 02:55:00|11825.7|11825|11823.3|11822.6|11826.6|11825.9|11823.2|11822.4|191
1647399600000|2022-03-16 03:00:00|11823.4|11822.7|11824.1|11823.4|11824.5|11823.8|11822.7|11822|200
1647399900000|2022-03-16 03:05:00|11824|11823.3|11824.7|11823.7|11825.7|11824.9|11824|11823.3|265
1647400200000|2022-03-16 03:10:00|11824.5|11823.8|11825.1|11824.4|11825.3|11824.5|11823.5|11822.6|228
1647400500000|2022-03-16 03:15:00|11824.9|11824.2|11826.7|11825.7|11826.7|11825.9|11824.4|11823.5|208
1647400800000|2022-03-16 03:20:00|11826.6|11825.6|11826.3|11825.6|11826.8|11826|11825.7|11824.8|208
1647401100000|2022-03-16 03:25:00|11826.4|11825.3|11826.3|11825.3|11826.9|11826|11825.4|11824.5|300
1647401400000|2022-03-16 03:30:00|11826.1|11825.4|11827|11826.3|11827.2|11826.3|11825|11824|184
1647401700000|2022-03-16 03:35:00|11827.1|11826.1|11827.4|11826.4|11827.9|11827.1|11826.2|11825.4|217
1647402000000|2022-03-16 03:40:00|11827.2|11826.5|11825.8|11824.8|11827.3|11826.5|11825.4|11824.7|156
1647402300000|2022-03-16 03:45:00|11825.7|11824.7|11825.1|11824.4|11826.4|11825.4|11824.4|11823.4|143
1647402600000|2022-03-16 03:50:00|11825.2|11824.2|11822.5|11821.5|11826.6|11825.6|11822.3|11821.5|211
1647402900000|2022-03-16 03:55:00|11822.4|11821.4|11823.5|11822.8|11823.7|11822.9|11820|11819.2|435
1647403200000|2022-03-16 04:00:00|11823.6|11822.9|11823|11822.3|11824.1|11823.1|11822.5|11821.5|314
1647403500000|2022-03-16 04:05:00|11823.3|11822.2|11823.6|11822.6|11823.7|11822.8|11821.8|11820.9|304
1647403800000|2022-03-16 04:10:00|11823.7|11822.7|11822.6|11821.6|11824.6|11823.8|11822.1|11821.1|277
1647404100000|2022-03-16 04:15:00|11822.5|11821.5|11819.4|11818.7|11823.3|11822.3|11818.9|11818.2|219
1647404400000|2022-03-16 04:20:00|11819.3|11818.6|11821.1|11820.4|11821.2|11820.5|11819.3|11818.5|134
1647404700000|2022-03-16 04:25:00|11821.2|11820.5|11821.4|11820.7|11822.1|11821.2|11819.7|11818.8|191
1647405000000|2022-03-16 04:30:00|11821.5|11820.5|11821.1|11820.4|11821.9|11820.9|11820.8|11820|140
1647405300000|2022-03-16 04:35:00|11821.2|11820.5|11820.8|11819.8|11821.4|11820.6|11820.5|11819.7|172
1647405600000|2022-03-16 04:40:00|11820.7|11819.7|11821.6|11820.9|11821.8|11820.9|11820.5|11819.6|191
1647405900000|2022-03-16 04:45:00|11821.5|11820.8|11822.4|11821.7|11823|11822.3|11821.2|11820.5|343
1647406200000|2022-03-16 04:50:00|11822.3|11821.6|11818.1|11817.1|11822.4|11821.7|11818|11817.1|176
1647406500000|2022-03-16 04:55:00|11817.9|11817.2|11823.3|11822.6|11824.9|11824.1|11817.9|11817.1|312
1647406800000|2022-03-16 05:00:00|11823.4|11822.7|11825.6|11824.9|11825.9|11825.1|11822.8|11822|281
1647407100000|2022-03-16 05:05:00|11825.5|11824.8|11826.5|11825.5|11826.9|11826.1|11825|11824.1|197
1647407400000|2022-03-16 05:10:00|11826.3|11825.3|11823.6|11822.9|11826.8|11825.9|11822.4|11821.6|146
1647407700000|2022-03-16 05:15:00|11823.7|11823|11825.8|11824.8|11826.4|11825.5|11822.9|11822.1|181
1647408000000|2022-03-16 05:20:00|11825.7|11825|11824.5|11823.5|11825.9|11825|11823.6|11822.7|195
1647408300000|2022-03-16 05:25:00|11824.4|11823.7|11824.2|11823.2|11825.7|11824.9|11823.1|11822.1|211
1647408600000|2022-03-16 05:30:00|11824|11823.3|11824.7|11823.7|11825.7|11824.8|11823.5|11822.6|239
1647408900000|2022-03-16 05:35:00|11824.9|11823.9|11824.8|11824.1|11825.1|11824.2|11823.5|11822.6|209
1647409200000|2022-03-16 05:40:00|11824.9|11824.2|11824.3|11823.6|11825.2|11824.4|11823.6|11822.8|208
1647409500000|2022-03-16 05:45:00|11824.4|11823.4|11824.2|11823.5|11825.1|11824.1|11823.6|11822.9|411
1647409800000|2022-03-16 05:50:00|11824.3|11823.6|11823.9|11822.9|11824.7|11823.8|11822.3|11821.5|406
1647410100000|2022-03-16 05:55:00|11823.7|11823|11820.4|11819.7|11824.4|11823.6|11820.3|11819.6|445
1647410400000|2022-03-16 06:00:00|11820.3|11819.6|11825.5|11824.5|11826.9|11826|11820|11819.2|324
1647410700000|2022-03-16 06:05:00|11825.6|11824.6|11833.4|11832.4|11834|11833|11825.1|11824.1|495
1647411000000|2022-03-16 06:10:00|11833.3|11832.6|11830.5|11829.5|11833.8|11832.9|11830.3|11829.4|321
1647411300000|2022-03-16 06:15:00|11830.6|11829.6|11827.4|11826.4|11831.1|11830.2|11827.2|11826.4|258
1647411600000|2022-03-16 06:20:00|11827.3|11826.6|11828.6|11827.6|11828.8|11827.8|11826|11825.1|212
1647411900000|2022-03-16 06:25:00|11828.8|11827.8|11829|11828.3|11829.9|11828.9|11826.8|11825.8|367
1647412200000|2022-03-16 06:30:00|11828.9|11828.2|11830.2|11829.2|11831.2|11830.4|11828.9|11828|312
1647412500000|2022-03-16 06:35:00|11830|11829.3|11829.7|11829|11831.8|11831.1|11828.9|11828.1|393
1647412800000|2022-03-16 06:40:00|11829.6|11828.9|11829.8|11828.8|11831.2|11830.2|11828.9|11828.1|455
1647413100000|2022-03-16 06:45:00|11829.9|11828.9|11827.3|11826.6|11830.4|11829.6|11827|11826.1|418
1647413400000|2022-03-16 06:50:00|11827.4|11826.7|11826.3|11825.3|11827.5|11826.7|11824.9|11824.2|309
1647413700000|2022-03-16 06:55:00|11826.5|11825.5|11824.9|11823.9|11826.5|11825.5|11822.5|11821.5|225
1647414000000|2022-03-16 07:00:00|11824.8|11824.1|11823.7|11822.7|11826.8|11825.8|11822.7|11821.7|297
1647414300000|2022-03-16 07:05:00|11823.8|11822.8|11828.7|11827.7|11830.3|11829.5|11823.7|11822.8|478
1647414600000|2022-03-16 07:10:00|11828.6|11827.9|11832.1|11831.1|11833.7|11832.9|11828.2|11827.4|457
1647414900000|2022-03-16 07:15:00|11832.2|11831.2|11834.1|11833.4|11834.8|11833.8|11832|11831.1|433
1647415200000|2022-03-16 07:20:00|11834.3|11833.3|11833|11832.3|11836.5|11835.6|11832.8|11831.9|441
1647415500000|2022-03-16 07:25:00|11833.2|11832.2|11833|11832.3|11834.7|11833.8|11831.9|11831.1|353
1647415800000|2022-03-16 07:30:00|11833.1|11832.4|11836.1|11835.1|11836.1|11835.2|11832.8|11831.9|252
1647416100000|2022-03-16 07:35:00|11836|11835|11837.9|11837.2|11838.6|11837.7|11835.5|11834.6|395
1647416400000|2022-03-16 07:40:00|11838|11837|11834.6|11833.9|11838.1|11837.3|11834.5|11833.7|330
1647416700000|2022-03-16 07:45:00|11834.5|11833.8|11834.6|11833.9|11835.8|11834.9|11833.1|11832.4|524
1647417000000|2022-03-16 07:50:00|11834.5|11833.8|11837.8|11837.1|11838.3|11837.5|11834.4|11833.6|341
1647417300000|2022-03-16 07:55:00|11838|11837|11837.5|11836.5|11838.5|11837.6|11835.9|11835|488
1647417600000|2022-03-16 08:00:00|11837.2|11836.3|11835.3|11834.3|11837.8|11837|11834.3|11833.4|622
1647417900000|2022-03-16 08:05:00|11835.4|11834.6|11834.8|11833.8|11835.9|11835|11834.1|11833.4|392
1647418200000|2022-03-16 08:10:00|11834.9|11834.1|11834.2|11833.5|11835.7|11834.8|11833.9|11833.2|272
1647418500000|2022-03-16 08:15:00|11834.3|11833.6|11831.7|11830.7|11836.9|11836|11826.8|11825.6|681
1647418800000|2022-03-16 08:20:00|11831.9|11830.9|11833.8|11833.1|11835.5|11834.7|11830.7|11829.7|842
1647419100000|2022-03-16 08:25:00|11833.7|11833|11833.2|11832.5|11835.1|11834.4|11832.1|11831.4|659
1647419400000|2022-03-16 08:30:00|11833.1|11832.4|11833|11832|11834.3|11833.4|11829.6|11828.7|834
1647419700000|2022-03-16 08:35:00|11833.1|11832.4|11834.3|11833.3|11836.5|11835.7|11833.1|11832.1|645
1647420000000|2022-03-16 08:40:00|11834.2|11833.2|11833.3|11832.6|11835|11834.1|11832.5|11831.8|393
1647420300000|2022-03-16 08:45:00|11833.4|11832.7|11830.9|11829.9|11833.7|11832.9|11830.1|11829.2|377
1647420600000|2022-03-16 08:50:00|11830.8|11829.8|11831.7|11831|11833.7|11832.8|11830.5|11829.6|322
1647420900000|2022-03-16 08:55:00|11831.8|11831.1|11832.5|11831.5|11832.8|11832|11831.2|11830.3|368
1647421200000|2022-03-16 09:00:00|11832.3|11831.6|11834|11833.3|11834.6|11833.8|11831.4|11830.4|329
1647421500000|2022-03-16 09:05:00|11834.1|11833.4|11830|11829.3|11834.5|11833.5|11830|11829.1|398
1647421800000|2022-03-16 09:10:00|11830.2|11829.5|11832.3|11831.6|11834|11833.3|11830.2|11829.3|403
1647422100000|2022-03-16 09:15:00|11832.2|11831.5|11832|11831.3|11832.6|11831.9|11831.1|11830.3|413
1647422400000|2022-03-16 09:20:00|11832.1|11831.4|11832.6|11831.9|11834.3|11833.6|11832|11831.1|393
1647422700000|2022-03-16 09:25:00|11832.8|11831.8|11835.4|11834.7|11836.1|11835.4|11831.7|11831|394
1647423000000|2022-03-16 09:30:00|11835.3|11834.6|11831.5|11830.5|11835.9|11835.2|11831.5|11830.5|481
1647423300000|2022-03-16 09:35:00|11831.4|11830.7|11831.6|11830.9|11834.4|11833.5|11830.7|11829.9|344
1647423600000|2022-03-16 09:40:00|11831.5|11830.8|11831.9|11830.9|11832.8|11832|11831.2|11830.3|293
1647423900000|2022-03-16 09:45:00|11831.8|11830.8|11831|11830|11831.9|11831.1|11829.6|11828.8|289
1647424200000|2022-03-16 09:50:00|11830.9|11829.9|11830.2|11829.2|11832|11831.1|11830.1|11829.2|233
1647424500000|2022-03-16 09:55:00|11830.3|11829.3|11833.1|11832.4|11833.8|11833|11829.8|11829|331
1647424800000|2022-03-16 10:00:00|11833.2|11832.5|11834.4|11833.4|11834.5|11833.7|11832.8|11832|334
1647425100000|2022-03-16 10:05:00|11834.5|11833.5|11835.2|11834.2|11835.2|11834.5|11833.5|11832.8|268
1647425400000|2022-03-16 10:10:00|11835.3|11834.3|11833.6|11832.6|11836.2|11835.3|11830.5|11829.6|716
1647425700000|2022-03-16 10:15:00|11833.5|11832.8|11832.8|11831.8|11834.2|11833.3|11831.9|11831.1|483
1647426000000|2022-03-16 10:20:00|11832.9|11831.9|11833.9|11832.9|11835.3|11834.3|11832.2|11831.2|433
1647426300000|2022-03-16 10:25:00|11833.8|11832.8|11834.1|11833.4|11835.1|11834.2|11833.1|11832.2|331
1647426600000|2022-03-16 10:30:00|11833.9|11833.2|11832.5|11831.5|11834.4|11833.4|11832.1|11831.1|235
1647426900000|2022-03-16 10:35:00|11832.4|11831.4|11828.9|11827.9|11833.2|11832.2|11827.6|11826.6|445
1647427200000|2022-03-16 10:40:00|11829|11828|11831.4|11830.4|11832.4|11831.5|11828.9|11827.9|435
1647427500000|2022-03-16 10:45:00|11831.6|11830.6|11831.3|11830.3|11833.1|11832.1|11830.1|11829.2|506
1647427800000|2022-03-16 10:50:00|11831.4|11830.4|11829.2|11828.5|11831.5|11830.8|11829|11828.1|447
1647428100000|2022-03-16 10:55:00|11829.3|11828.6|11831.1|11830.1|11831.2|11830.2|11827.8|11827|411
1647428400000|2022-03-16 11:00:00|11830.8|11829.8|11828.3|11827.6|11832.2|11831.3|11827.3|11826.6|336
1647428700000|2022-03-16 11:05:00|11828.2|11827.5|11826.4|11825.4|11829.3|11828.4|11825.9|11824.9|443
1647429000000|2022-03-16 11:10:00|11826.3|11825.3|11829.4|11828.4|11829.4|11828.4|11826|11825.2|346
1647429300000|2022-03-16 11:15:00|11829.3|11828.3|11825.6|11824.6|11829.9|11828.9|11825.4|11824.6|263
1647429600000|2022-03-16 11:20:00|11825.7|11824.7|11827.2|11826.2|11828.8|11827.8|11825.7|11824.7|293
1647429900000|2022-03-16 11:25:00|11827.3|11826.3|11827.3|11826.3|11827.9|11827.1|11825|11824.1|248
1647430200000|2022-03-16 11:30:00|11827.2|11826.5|11825.3|11824.3|11827.9|11827.1|11824.1|11823.1|276
1647430500000|2022-03-16 11:35:00|11825|11824|11822.9|11822.2|11825.9|11824.9|11822.6|11821.8|314
1647430800000|2022-03-16 11:40:00|11823|11822.3|11821|11820|11823.4|11822.7|11820.6|11819.9|424
1647431100000|2022-03-16 11:45:00|11821.1|11820.1|11820.8|11819.8|11822.4|11821.6|11819.6|11818.7|436
1647431400000|2022-03-16 11:50:00|11820.6|11819.9|11824.2|11823.5|11825.5|11824.6|11820.5|11819.5|403
1647431700000|2022-03-16 11:55:00|11824.3|11823.3|11824.9|11823.9|11825|11824|11823|11822.2|332
1647432000000|2022-03-16 12:00:00|11824.8|11823.8|11824.9|11823.9|11825.1|11824.2|11823.4|11822.7|306
1647432300000|2022-03-16 12:05:00|11824.8|11823.8|11829|11828|11830.1|11829.3|11824.7|11823.8|300
1647432600000|2022-03-16 12:10:00|11828.9|11827.9|11827.9|11826.9|11828.9|11827.9|11826.8|11825.9|304
1647432900000|2022-03-16 12:15:00|11827.8|11826.8|11829.2|11828.5|11829.4|11828.5|11826.8|11826|310
1647433200000|2022-03-16 12:20:00|11829.9|11829.2|11833.1|11832.1|11833.3|11832.3|11829.2|11828.5|339
1647433500000|2022-03-16 12:25:00|11833.2|11832.2|11830.6|11824.6|11833.3|11832.4|11828.9|11824.2|381
1647433800000|2022-03-16 12:30:00|11830.4|11824.4|11829.7|11828.7|11833.4|11832.4|11827.1|11824|596
1647434100000|2022-03-16 12:35:00|11829.8|11828.8|11831.9|11830.9|11832.5|11831.5|11829.8|11828.8|683
1647434400000|2022-03-16 12:40:00|11831.7|11831|11830.1|11829.4|11832.4|11831.6|11830.1|11829.3|456
1647434700000|2022-03-16 12:45:00|11830.4|11829.7|11830.6|11829.9|11832.3|11831.6|11830.4|11829.5|453
1647435000000|2022-03-16 12:50:00|11830.5|11829.8|11832.1|11831.4|11834.8|11833.9|11830.2|11829.5|498
1647435300000|2022-03-16 12:55:00|11832|11831.3|11831.9|11831.2|11833.7|11832.8|11831.4|11830.7|534
1647435600000|2022-03-16 13:00:00|11831.7|11830.9|11830.2|11829.2|11831.7|11831|11828|11827.3|458
1647435900000|2022-03-16 13:05:00|11830.6|11829.6|11830.6|11829.9|11831.7|11830.7|11829.8|11829|378
1647436200000|2022-03-16 13:10:00|11830.5|11829.8|11829.5|11828.8|11831.2|11830.5|11828.3|11827.6|259
1647436500000|2022-03-16 13:15:00|11829.8|11829.1|11830.4|11829.7|11832.5|11831.8|11827.9|11827.2|433
1647436800000|2022-03-16 13:20:00|11830.5|11829.8|11829.6|11828.9|11830.8|11830|11828.5|11827.7|254
1647437100000|2022-03-16 13:25:00|11829.7|11829|11829.6|11828.9|11829.8|11829.1|11828.6|11827.7|375
1647437400000|2022-03-16 13:30:00|11829.5|11828.8|11828.7|11828|11830.1|11829.2|11827.5|11826.8|345
1647437700000|2022-03-16 13:35:00|11828.6|11827.9|11827.7|11827|11828.8|11828.1|11826.1|11825.4|397
1647438000000|2022-03-16 13:40:00|11827.8|11827.1|11830|11829|11830.9|11830.2|11827.3|11826.3|465
1647438300000|2022-03-16 13:45:00|11830.2|11829.2|11825.7|11825|11831.1|11830.4|11824.1|11823.4|485
1647438600000|2022-03-16 13:50:00|11825.8|11825.1|11827.7|11827|11829.7|11828.8|11825.7|11825|534
1647438900000|2022-03-16 13:55:00|11827.6|11826.9|11830.7|11830|11831.1|11830.1|11826.9|11826.2|382
1647439200000|2022-03-16 14:00:00|11830.8|11830.1|11833.4|11832.4|11833.6|11832.7|11829.7|11828.9|546
1647439500000|2022-03-16 14:05:00|11833.3|11832.6|11835.9|11834.9|11836.3|11835.6|11832.7|11831.9|397
1647439800000|2022-03-16 14:10:00|11835.8|11835.1|11835.7|11835|11841.4|11840.5|11835.5|11834.8|747
1647440100000|2022-03-16 14:15:00|11835.6|11834.9|11833.3|11832.3|11836.5|11835.7|11825.1|11824.1|1325
1647440400000|2022-03-16 14:20:00|11833.2|11832.2|11832.3|11831.3|11836.1|11835.2|11832.3|11831.3|704
1647440700000|2022-03-16 14:25:00|11832.4|11831.4|11832.8|11831.8|11834.2|11833.2|11830.4|11829.4|562
1647441000000|2022-03-16 14:30:00|11832.9|11831.9|11836.4|11835.4|11836.9|11835.9|11831.2|11830.2|490
1647441300000|2022-03-16 14:35:00|11836.5|11835.7|11828.3|11827.3|11839|11838|11825|11824|696
1647441600000|2022-03-16 14:40:00|11828.4|11827.4|11831|11830|11831|11830.2|11821.9|11820.9|1516
1647441900000|2022-03-16 14:45:00|11830.9|11829.9|11834.9|11833.9|11836.4|11835.4|11830.2|11829.2|1012
1647442200000|2022-03-16 14:50:00|11835|11834|11837.7|11836.7|11838.9|11838.1|11834.8|11833.9|715
1647442500000|2022-03-16 14:55:00|11837.6|11836.6|11841.6|11840.6|11841.9|11840.9|11837.2|11836.2|650
1647442800000|2022-03-16 15:00:00|11841.5|11840.5|11837.8|11836.8|11842.3|11841.3|11836.9|11835.9|937
1647443100000|2022-03-16 15:05:00|11837.7|11836.7|11836.2|11835.2|11839.5|11838.5|11834.9|11833.9|867
1647443400000|2022-03-16 15:10:00|11836.3|11835.3|11840|11839|11840.5|11839.5|11836.3|11835.3|551
1647443700000|2022-03-16 15:15:00|11840.1|11839.1|11840.7|11839.7|11840.9|11840.1|11837.7|11836.7|563
1647444000000|2022-03-16 15:20:00|11840.6|11839.6|11842.1|11841.1|11844.4|11843.4|11840.6|11839.6|496
1647444300000|2022-03-16 15:25:00|11842.2|11841.2|11848.2|11847.2|11849|11848|11841.6|11840.8|370
1647444600000|2022-03-16 15:30:00|11848.3|11847.3|11849.1|11848.1|11850|11849|11847.7|11846.8|423
1647444900000|2022-03-16 15:35:00|11849|11848|11844.7|11843.7|11849.6|11848.6|11842.1|11841.1|498
1647445200000|2022-03-16 15:40:00|11844.8|11843.8|11839.7|11838.7|11845.3|11844.6|11839.2|11838.3|513
1647445500000|2022-03-16 15:45:00|11839.8|11838.8|11842|11841.3|11843.7|11842.8|11839.3|11838.4|484
1647445800000|2022-03-16 15:50:00|11842.1|11841.4|11844.7|11843.7|11845.5|11844.6|11841.8|11840.8|432
1647446100000|2022-03-16 15:55:00|11844.5|11843.8|11849.9|11849.2|11852.7|11851.7|11843.6|11842.9|760
1647446400000|2022-03-16 16:00:00|11850|11849.3|11844.8|11844.1|11850.1|11849.4|11844.8|11843.9|629
1647446700000|2022-03-16 16:05:00|11845|11844|11846.1|11845.1|11847.1|11846.3|11844.5|11843.5|448
1647447000000|2022-03-16 16:10:00|11846.3|11845.3|11847.3|11846.3|11848.1|11847.2|11846|11845|347
1647447300000|2022-03-16 16:15:00|11847.4|11846.4|11848.8|11848.1|11850.7|11849.7|11847.3|11846.3|504
1647447600000|2022-03-16 16:20:00|11848.9|11848.2|11850|11849|11850.8|11849.8|11847.9|11846.9|430
1647447900000|2022-03-16 16:25:00|11849.9|11848.9|11849.4|11848.4|11850.4|11849.6|11848|11847|337
1647448200000|2022-03-16 16:30:00|11849.3|11848.3|11849.3|11848.3|11850|11849|11848.6|11847.6|314
1647448500000|2022-03-16 16:35:00|11849.2|11848.2|11847.7|11846.7|11849.9|11849|11846.8|11845.8|276
1647448800000|2022-03-16 16:40:00|11847.8|11846.8|11849.9|11848.9|11850.7|11849.7|11847.7|11846.8|189
1647449100000|2022-03-16 16:45:00|11850|11849|11852.3|11851.3|11853.2|11852.5|11848.9|11847.9|307
1647449400000|2022-03-16 16:50:00|11852.2|11851.2|11851|11850|11852.3|11851.5|11850.5|11849.7|313
1647449700000|2022-03-16 16:55:00|11851.1|11850.1|11858.2|11857.5|11859.4|11858.5|11850.1|11849.2|496
1647450000000|2022-03-16 17:00:00|11858.3|11857.6|11857.2|11856.2|11861.1|11860.4|11856.1|11855.1|421
1647450300000|2022-03-16 17:05:00|11857.3|11856.3|11855.1|11854.1|11860.2|11859.2|11855|11854|304
1647450600000|2022-03-16 17:10:00|11854.9|11853.9|11857.6|11856.6|11858.4|11857.4|11854.7|11853.7|258
1647450900000|2022-03-16 17:15:00|11857.5|11856.5|11858.6|11857.6|11859.2|11858.2|11857|11856|241
1647451200000|2022-03-16 17:20:00|11858.7|11857.7|11858.4|11857.4|11861.1|11860.1|11858.4|11857.4|337
1647451500000|2022-03-16 17:25:00|11858.5|11857.5|11861.1|11860.1|11861.2|11860.2|11858.4|11857.4|285
1647451800000|2022-03-16 17:30:00|11861.2|11860.2|11860.4|11859.4|11861.2|11860.2|11858.1|11857.1|276
1647452100000|2022-03-16 17:35:00|11860.5|11859.5|11860.5|11859.5|11860.6|11859.6|11859.1|11858.1|167
1647452400000|2022-03-16 17:40:00|11860.4|11859.4|11860.3|11859.3|11861.1|11860.1|11859.8|11858.8|312
1647452700000|2022-03-16 17:45:00|11860.4|11859.4|11863.3|11862.3|11863.3|11862.3|11858.9|11857.9|402
1647453000000|2022-03-16 17:50:00|11863.2|11862.2|11863.5|11862.5|11864.1|11863.1|11861.1|11860.1|376
1647453300000|2022-03-16 17:55:00|11863.6|11862.6|11861.4|11857.7|11863.8|11862.8|11859.9|11854.2|790
1647453600000|2022-03-16 18:00:00|11860.9|11857.8|11878.8|11877.6|11886.2|11882.4|11859.4|11855.3|2478
1647453900000|2022-03-16 18:05:00|11878.1|11877.1|11887.6|11886.6|11888.9|11887.9|11876|11874.9|2107
1647454200000|2022-03-16 18:10:00|11887.5|11886.5|11895|11894|11895.1|11894.1|11886.8|11885.2|1592
1647454500000|2022-03-16 18:15:00|11895.2|11894.2|11896.4|11895.4|11896.6|11895.6|11890.7|11889.5|1452
1647454800000|2022-03-16 18:20:00|11895.9|11894.9|11905.7|11904.7|11912.9|11911.9|11895.5|11894.7|1429
1647455100000|2022-03-16 18:25:00|11905.9|11904.9|11898.3|11897.3|11906.5|11905.6|11894.3|11892.9|1495
1647455400000|2022-03-16 18:30:00|11898.4|11897.4|11901.5|11900.4|11909.4|11908.4|11896.6|11895.6|1490
1647455700000|2022-03-16 18:35:00|11901.4|11900.3|11880.6|11879.6|11901.4|11900.4|11878|11877|1766
1647456000000|2022-03-16 18:40:00|11881.1|11880.1|11880.6|11879.6|11889.5|11888.4|11870|11869|1944
1647456300000|2022-03-16 18:45:00|11880.5|11879.5|11877.6|11875.9|11887.8|11886.4|11876.5|11875.2|1836
1647456600000|2022-03-16 18:50:00|11877.4|11875.7|11867|11866|11880.3|11879.2|11865.5|11864.5|1612
1647456900000|2022-03-16 18:55:00|11867.1|11866.1|11867.3|11866.3|11870.7|11869.4|11859.1|11858.1|1560
1647457200000|2022-03-16 19:00:00|11867.4|11866.4|11872.7|11871.7|11877|11876|11867.2|11866.2|1371
1647457500000|2022-03-16 19:05:00|11872.4|11871.4|11872.1|11871.1|11877.9|11876.9|11869.2|11868.2|1027
1647457800000|2022-03-16 19:10:00|11872.3|11871.3|11872.4|11871.3|11876.4|11875.2|11869.7|11868.7|914
1647458100000|2022-03-16 19:15:00|11872.3|11871.4|11862.1|11861.1|11874.3|11873|11860.1|11859.1|1332
1647458400000|2022-03-16 19:20:00|11862.2|11861.2|11862.6|11861.6|11867.1|11866.1|11858.2|11856.8|1278
1647458700000|2022-03-16 19:25:00|11862.8|11861.8|11865.6|11864.6|11866.3|11865.3|11857.8|11856.7|959
1647459000000|2022-03-16 19:30:00|11865.5|11864.5|11870.3|11869.3|11876|11874.6|11865.1|11864.4|1331
1647459300000|2022-03-16 19:35:00|11870.4|11869.4|11870.1|11869.1|11872.6|11871.3|11865.9|11864.9|1074
1647459600000|2022-03-16 19:40:00|11870|11869|11865.8|11864.8|11873.2|11872.2|11864.4|11863.4|757
1647459900000|2022-03-16 19:45:00|11865.7|11864.7|11867.2|11866.2|11871|11870.1|11865.6|11864.6|731
1647460200000|2022-03-16 19:50:00|11867|11866|11865.7|11864.7|11867.1|11866.1|11863.2|11862.2|623
1647460500000|2022-03-16 19:55:00|11865.9|11864.9|11861.4|11860.4|11866.5|11865.5|11859.8|11859.1|653
1647460800000|2022-03-16 20:00:00|11861.7|11860.7|11863.7|11862.7|11864.7|11863.6|11858.4|11857.6|671
1647461100000|2022-03-16 20:05:00|11863.2|11862.2|11864.5|11863.5|11865.2|11864.1|11861.3|11860.3|569
1647461400000|2022-03-16 20:10:00|11864.2|11863.2|11867.5|11866.5|11867.6|11866.5|11862.8|11861.3|524
1647461700000|2022-03-16 20:15:00|11867.4|11866.4|11868.4|11867.4|11868.8|11867.6|11866|11865|448
1647462000000|2022-03-16 20:20:00|11868.3|11867.3|11874.8|11873.8|11875|11874|11867.9|11866.9|498
1647462300000|2022-03-16 20:25:00|11875|11874|11871.6|11870.6|11876.4|11875.3|11870.9|11869.9|417
1647462600000|2022-03-16 20:30:00|11871.5|11870.5|11870|11869|11872.5|11871.2|11869.8|11868.8|263
1647462900000|2022-03-16 20:35:00|11870.2|11868.9|11873.3|11872.3|11873.8|11872.8|11870|11868.8|292
1647463200000|2022-03-16 20:40:00|11873.4|11871.9|11874.5|11873.5|11876.1|11875|11872.9|11871.9|335
1647463500000|2022-03-16 20:45:00|11874.6|11873.6|11875.5|11874.5|11875.9|11874.7|11873.3|11871.5|397
1647463800000|2022-03-16 20:50:00|11875.6|11874.6|11876.9|11875.9|11877.4|11876.2|11874.9|11873.1|406
1647464100000|2022-03-16 20:55:00|11876.7|11875.7|11874.5|11868.5|11878.2|11876.1|11873.4|11867.4|420
1647464400000|2022-03-16 21:00:00|11874.1|11868.1|11874.2|11868.2|11875.4|11869.4|11871.5|11865.5|69
1647464700000|2022-03-16 21:05:00|11874.1|11868.1|11875.2|11869.2|11875.3|11869.3|11874|11868|145
1647465000000|2022-03-16 21:10:00|11876.5|11870.5|11874.8|11871.7|11877.3|11872.7|11873.7|11868.4|1340
1647465300000|2022-03-16 21:15:00|11874.6|11871.4|11874.8|11871.6|11875.6|11872.1|11872.8|11870.7|1613
1647465600000|2022-03-16 21:20:00|11874.6|11871.4|11876.9|11872.3|11878|11874.6|11874.3|11871|1404
1647465900000|2022-03-16 21:25:00|11877|11872.4|11877|11873.1|11878.1|11873.9|11876.3|11871.8|1278
1647466200000|2022-03-16 21:30:00|11877.5|11873.4|11877.8|11873.7|11879.1|11874.3|11877.1|11872.4|1376
1647466500000|2022-03-16 21:35:00|11878|11873.9|11877.5|11873.3|11878.6|11874.8|11876.9|11872.8|1311
1647466800000|2022-03-16 21:40:00|11877.6|11873.4|11877.9|11873.7|11878.2|11874.7|11876.9|11872|1359
1647467100000|2022-03-16 21:45:00|11878|11873.9|11878.3|11876|11878.5|11876|11876.9|11873.2|1425
1647467400000|2022-03-16 21:50:00|11878.6|11875.6|11878.2|11874.8|11879.1|11876|11877.7|11874.4|1363
1647467700000|2022-03-16 21:55:00|11878.1|11874.9|11878.4|11875.5|11879|11875.8|11877.5|11874.1|1285
1647468000000|2022-03-16 22:00:00|11878.5|11875.3|11878|11875.7|11879.4|11876.6|11877.4|11874.5|1017
1647468300000|2022-03-16 22:05:00|11877.9|11875.6|11876.6|11875.6|11878.3|11876.9|11875.9|11874.3|860
1647468600000|2022-03-16 22:10:00|11876.7|11875.7|11877.7|11876.1|11878.1|11876.8|11875.9|11874.4|441
1647468900000|2022-03-16 22:15:00|11877.8|11876|11884.5|11883|11884.8|11883.4|11877.3|11875.9|483
1647469200000|2022-03-16 22:20:00|11884.3|11883.3|11894.9|11892.8|11901.7|11899.3|11884.2|11882.6|877
1647469500000|2022-03-16 22:25:00|11894.3|11893.3|11892.8|11891.8|11895.4|11893.7|11889.9|11888.5|756
1647469800000|2022-03-16 22:30:00|11893.1|11891.6|11892.4|11891.4|11894.5|11893.1|11889|11887.4|683
1647470100000|2022-03-16 22:35:00|11892.7|11891|11888.4|11887.4|11893.2|11891.7|11887.8|11886.5|504
1647470400000|2022-03-16 22:40:00|11888.8|11887.2|11890.7|11889.7|11893|11891.5|11885.5|11884.1|491
1647470700000|2022-03-16 22:45:00|11891|11889.5|11888.9|11887.9|11892.8|11891.2|11887.3|11885.9|500
1647471000000|2022-03-16 22:50:00|11888.8|11887.8|11888.8|11887.8|11891|11889.6|11888.5|11887.3|195
1647471300000|2022-03-16 22:55:00|11888.9|11887.9|11885.7|11884.7|11889|11887.9|11885.6|11884.3|443
1647471600000|2022-03-16 23:00:00|11885.6|11884.6|11886.2|11885.2|11888|11886.8|11884.7|11883.5|368
1647471900000|2022-03-16 23:05:00|11886.3|11885.3|11883.7|11882.7|11887.3|11886.3|11883.7|11882.7|176
1647472200000|2022-03-16 23:10:00|11883.6|11882.6|11883.1|11882.1|11884|11883|11879.1|11878|518
1647472500000|2022-03-16 23:15:00|11883.2|11882.2|11886.1|11885.1|11887.9|11887.1|11882.7|11881.7|264
1647472800000|2022-03-16 23:20:00|11886.2|11885.2|11884.8|11883.8|11887.3|11886.3|11884.7|11883.7|245
1647473100000|2022-03-16 23:25:00|11884.9|11883.9|11886.3|11885.3|11888.5|11887.5|11884.7|11883.7|325
1647473400000|2022-03-16 23:30:00|11886.4|11885.4|11885.1|11884.1|11886.4|11885.4|11881.9|11881|297
1647473700000|2022-03-16 23:35:00|11885.3|11884.3|11885.5|11884.5|11886.2|11885.2|11882.8|11881.8|183
1647474000000|2022-03-16 23:40:00|11885.4|11884.4|11887.8|11886.8|11889.4|11888.4|11885.1|11884.1|272
1647474300000|2022-03-16 23:45:00|11888.4|11887.4|11887.6|11886.6|11889.2|11888.2|11887.5|11886.5|279
1647474600000|2022-03-16 23:50:00|11887.5|11886.5|11887.2|11886.2|11889|11888|11886.8|11885.9|257
1647474900000|2022-03-16 23:55:00|11887.3|11886.3|11887.6|11886.6|11889.2|11888.3|11887.2|11886.2|312
1647475200000|2022-03-17 00:00:00|11887.3|11886.3|11891.9|11890.9|11897.5|11896.5|11883.8|11882.5|796
1647475500000|2022-03-17 00:05:00|11891.8|11890.8|11894.3|11893.3|11896.2|11895.2|11891|11890|597
1647475800000|2022-03-17 00:10:00|11894.2|11893.2|11895.4|11894.4|11896.9|11895.9|11892.7|11891.7|544
1647476100000|2022-03-17 00:15:00|11895.5|11894.5|11895.2|11894.2|11896.7|11895.7|11892.6|11891.7|499
1647476400000|2022-03-17 00:20:00|11895|11894|11893.8|11892.8|11896.9|11896|11893.2|11892.3|395
1647476700000|2022-03-17 00:25:00|11893.9|11892.9|11896.9|11895.9|11897|11896.1|11893.7|11892.8|405
1647477000000|2022-03-17 00:30:00|11896.8|11895.8|11896|11895|11898.8|11897.9|11893.7|11892.7|463
1647477300000|2022-03-17 00:35:00|11896.1|11895.1|11900.5|11899.5|11901.1|11900.1|11896|11895|603
1647477600000|2022-03-17 00:40:00|11900.4|11899.7|11897.7|11896.7|11903.2|11902.4|11896.6|11895.7|592
1647477900000|2022-03-17 00:45:00|11897.8|11896.8|11894.3|11893.3|11898.1|11897.2|11893.1|11892.3|553
1647478200000|2022-03-17 00:50:00|11894.6|11893.6|11897.6|11896.6|11900.5|11899.7|11893.7|11892.8|819
1647478500000|2022-03-17 00:55:00|11897.9|11896.9|11889.2|11888.2|11898.3|11897.5|11887.6|11886.6|763
1647478800000|2022-03-17 01:00:00|11889.3|11888.3|11880.1|11879.1|11892.2|11891.3|11874.8|11873.4|835
1647479100000|2022-03-17 01:05:00|11880|11879|11880.8|11879.8|11881.9|11880.9|11877.6|11876.8|691
1647479400000|2022-03-17 01:10:00|11880.7|11879.7|11884.9|11883.9|11885.1|11884.2|11879.3|11878.3|595
1647479700000|2022-03-17 01:15:00|11884.7|11883.7|11885.6|11884.9|11886.7|11885.7|11884.1|11883.1|530
1647480000000|2022-03-17 01:20:00|11885.8|11884.8|11882.5|11881.5|11887.4|11886.6|11881.9|11880.9|404
1647480300000|2022-03-17 01:25:00|11882.4|11881.4|11878.9|11877.9|11883.4|11882.5|11878.5|11877.6|578
1647480600000|2022-03-17 01:30:00|11879.1|11878.1|11879|11878|11880.5|11879.5|11870.8|11869.8|704
1647480900000|2022-03-17 01:35:00|11879.1|11878.1|11872.4|11871.4|11879.7|11878.7|11872.4|11871.4|464
1647481200000|2022-03-17 01:40:00|11872.6|11871.6|11876.9|11875.9|11878.1|11877.1|11872.3|11871.3|452
1647481500000|2022-03-17 01:45:00|11876.8|11875.8|11877|11876|11878.4|11877.6|11875.1|11874.1|416
1647481800000|2022-03-17 01:50:00|11876.9|11875.9|11875.4|11874.4|11878.3|11877.3|11874.4|11873.4|484
1647482100000|2022-03-17 01:55:00|11875.5|11874.5|11875.3|11874.3|11878.4|11877.6|11874.9|11873.9|428
1647482400000|2022-03-17 02:00:00|11875.4|11874.4|11876.1|11875.1|11876.6|11875.7|11872.9|11872|389
1647482700000|2022-03-17 02:05:00|11876|11875|11879|11878|11880.6|11879.7|11875.4|11874.4|267
1647483000000|2022-03-17 02:10:00|11879.1|11878.1|11881.1|11880.1|11881.6|11880.6|11878.2|11877.2|497
1647483300000|2022-03-17 02:15:00|11881.2|11880.2|11879.3|11878.3|11881.6|11880.6|11877.3|11876.3|435
1647483600000|2022-03-17 02:20:00|11879.2|11878.2|11882.7|11881.7|11885.3|11883.8|11879.1|11878.1|485
1647483900000|2022-03-17 02:25:00|11882.6|11881.6|11881.6|11880.6|11886.8|11885.8|11881.1|11880.1|448
1647484200000|2022-03-17 02:30:00|11881.5|11880.5|11880.9|11879.9|11883.3|11882.3|11880.6|11879.6|240
1647484500000|2022-03-17 02:35:00|11880.8|11879.8|11876.7|11875.7|11880.8|11879.8|11876.2|11875.2|261
1647484800000|2022-03-17 02:40:00|11876.9|11875.9|11880.2|11879.5|11880.9|11879.9|11876.9|11875.9|232
1647485100000|2022-03-17 02:45:00|11880.1|11879.4|11879.6|11878.6|11881.3|11880.3|11879.3|11878.5|266
1647485400000|2022-03-17 02:50:00|11879.7|11878.7|11875.5|11874.8|11880|11879|11875.3|11874.3|413
1647485700000|2022-03-17 02:55:00|11875.9|11875.2|11875|11874|11878|11877|11874.6|11873.6|473
1647486000000|2022-03-17 03:00:00|11874.8|11873.8|11866.7|11865.7|11874.8|11873.8|11864.7|11863.7|579
1647486300000|2022-03-17 03:05:00|11866.6|11865.6|11867.6|11866.6|11869.4|11868.4|11866.1|11865.1|359
1647486600000|2022-03-17 03:10:00|11867.4|11866.7|11864.1|11863.1|11867.4|11866.7|11862.7|11861.7|296
1647486900000|2022-03-17 03:15:00|11863.6|11862.6|11861.4|11860.4|11865.1|11864.3|11860.8|11859.8|316
1647487200000|2022-03-17 03:20:00|11861.3|11860.3|11862.8|11861.8|11863.9|11863.2|11860.3|11859.4|601
1647487500000|2022-03-17 03:25:00|11862.7|11861.7|11863.5|11862.5|11864.5|11863.6|11862.6|11861.6|297
1647487800000|2022-03-17 03:30:00|11863.4|11862.4|11867.8|11866.8|11868.7|11867.7|11863.2|11862.2|468
1647488100000|2022-03-17 03:35:00|11867.7|11866.7|11865.7|11864.7|11867.8|11866.8|11864|11863|432
1647488400000|2022-03-17 03:40:00|11865.8|11864.8|11861.5|11860.5|11868.6|11867.6|11860.6|11859.6|414
1647488700000|2022-03-17 03:45:00|11861.2|11860.2|11867.1|11866.4|11867.9|11866.9|11860.1|11859.2|519
1647489000000|2022-03-17 03:50:00|11867.2|11866.2|11869|11868.3|11869.4|11868.6|11865.9|11865.1|445
1647489300000|2022-03-17 03:55:00|11868.9|11868.2|11871|11870.3|11871.9|11871.1|11868.9|11868|316
1647489600000|2022-03-17 04:00:00|11871.1|11870.4|11871.3|11870.3|11871.4|11870.6|11868.9|11868|307
1647489900000|2022-03-17 04:05:00|11871.2|11870.2|11874.6|11873.6|11874.6|11873.7|11870.8|11870|295
1647490200000|2022-03-17 04:10:00|11874.7|11873.7|11877.2|11876.2|11877.4|11876.5|11874|11873|384
1647490500000|2022-03-17 04:15:00|11877.3|11876.3|11874|11873|11877.9|11876.9|11872.9|11872.1|396
1647490800000|2022-03-17 04:20:00|11873.9|11872.9|11873.9|11872.9|11875.8|11874.8|11873.8|11872.8|264
1647491100000|2022-03-17 04:25:00|11874|11873|11874.7|11873.7|11877.3|11876.5|11873.9|11872.9|398
1647491400000|2022-03-17 04:30:00|11874.6|11873.6|11876|11875|11877|11876|11874.2|11873.2|266
1647491700000|2022-03-17 04:35:00|11876.1|11875.1|11876.2|11875.2|11877|11876|11874.4|11873.4|284
1647492000000|2022-03-17 04:40:00|11875.9|11874.9|11877.5|11876.5|11879.2|11878.2|11875.6|11874.6|337
1647492300000|2022-03-17 04:45:00|11877.4|11876.4|11876.5|11875.5|11877.6|11876.6|11875.9|11875|371
1647492600000|2022-03-17 04:50:00|11876.6|11875.6|11875.4|11874.7|11877.5|11876.6|11874.8|11873.8|359
1647492900000|2022-03-17 04:55:00|11875.5|11874.8|11875.5|11874.5|11876.8|11875.8|11872.9|11871.9|566
1647493200000|2022-03-17 05:00:00|11875.6|11874.6|11877.9|11876.9|11878|11877|11874.4|11873.4|560
1647493500000|2022-03-17 05:05:00|11878|11877|11878|11877|11879.9|11879|11877.6|11876.7|305
1647493800000|2022-03-17 05:10:00|11877.9|11876.9|11880|11879|11880.3|11879.3|11877.9|11876.9|279
1647494100000|2022-03-17 05:15:00|11880.1|11879.1|11876.8|11875.8|11880.1|11879.2|11876.3|11875.5|321
1647494400000|2022-03-17 05:20:00|11876.9|11875.9|11876.6|11875.6|11878.1|11877.1|11875.3|11874.4|255
1647494700000|2022-03-17 05:25:00|11876.4|11875.4|11874.7|11874|11878.4|11877.4|11874.4|11873.7|326
1647495000000|2022-03-17 05:30:00|11874.6|11873.9|11876.1|11875.4|11876.3|11875.6|11874.1|11873.2|324
1647495300000|2022-03-17 05:35:00|11876.2|11875.5|11878|11877|11878.4|11877.5|11875.5|11874.6|324
1647495600000|2022-03-17 05:40:00|11877.9|11877.2|11877.5|11876.8|11879.2|11878.3|11876.9|11876|233
1647495900000|2022-03-17 05:45:00|11877.6|11876.9|11877.8|11877.1|11879.1|11878.3|11877.5|11876.6|198
1647496200000|2022-03-17 05:50:00|11877.9|11876.9|11877.1|11876.1|11880.2|11879.3|11876.6|11875.9|284
1647496500000|2022-03-17 05:55:00|11877.2|11876.2|11882.3|11881.6|11882.7|11881.9|11876.9|11875.9|354
1647496800000|2022-03-17 06:00:00|11882.4|11881.7|11880.2|11879.2|11883.5|11882.6|11879.5|11878.7|398
1647497100000|2022-03-17 06:05:00|11880.1|11879.1|11879.1|11878.1|11881.3|11880.5|11878.1|11877.2|261
1647497400000|2022-03-17 06:10:00|11879|11878|11878|11877.3|11879.7|11878.9|11876.9|11876|363
1647497700000|2022-03-17 06:15:00|11877.9|11877.2|11881|11880.3|11881.1|11880.4|11877.1|11876.3|351
1647498000000|2022-03-17 06:20:00|11881.1|11880.4|11881.7|11880.7|11885.5|11884.8|11881.1|11880.1|389
1647498300000|2022-03-17 06:25:00|11881.8|11880.8|11878.4|11877.7|11881.8|11880.9|11876.8|11875.8|340
1647498600000|2022-03-17 06:30:00|11878.5|11877.8|11876.1|11875.1|11880.1|11879.3|11875.6|11874.9|284
1647498900000|2022-03-17 06:35:00|11875.9|11875.2|11874.2|11873.2|11876.5|11875.5|11873.7|11872.9|363
1647499200000|2022-03-17 06:40:00|11874.1|11873.1|11876.3|11875.3|11876.7|11875.7|11872.8|11872.1|359
1647499500000|2022-03-17 06:45:00|11876.4|11875.4|11876.7|11875.7|11876.7|11875.8|11873.5|11872.7|274
1647499800000|2022-03-17 06:50:00|11876.8|11875.8|11878.2|11877.5|11879|11878|11873.6|11872.8|366
1647500100000|2022-03-17 06:55:00|11878.3|11877.6|11881.7|11880.7|11883.2|11882.2|11877.8|11876.9|459
1647500400000|2022-03-17 07:00:00|11881.6|11880.6|11883.6|11882.6|11886|11885|11880.2|11879.2|672
1647500700000|2022-03-17 07:05:00|11883.4|11882.7|11882.1|11881.1|11884.3|11883.4|11881.9|11880.9|415
1647501000000|2022-03-17 07:10:00|11882|11881|11883.9|11883.2|11884.2|11883.5|11882|11881|319
1647501300000|2022-03-17 07:15:00|11883.7|11883|11880.9|11879.9|11884.3|11883.6|11880.1|11879.1|487
1647501600000|2022-03-17 07:20:00|11880.8|11879.8|11881.6|11880.6|11885.9|11884.9|11880.8|11879.8|541
1647501900000|2022-03-17 07:25:00|11881.7|11880.7|11883|11882|11884.3|11883.5|11880.7|11879.8|411
1647502200000|2022-03-17 07:30:00|11882.7|11882.1|11876.7|11875.7|11882.9|11882.1|11876.7|11875.7|436
1647502500000|2022-03-17 07:35:00|11876.8|11875.8|11880.4|11879.4|11880.9|11880.1|11876.6|11875.7|455
1647502800000|2022-03-17 07:40:00|11880|11879.3|11880.7|11880|11883|11882.1|11878.9|11878|379
1647503100000|2022-03-17 07:45:00|11880.8|11880.1|11878.1|11877.1|11882.4|11881.5|11877|11876.2|344
1647503400000|2022-03-17 07:50:00|11878.2|11877.2|11875.4|11874.4|11878.2|11877.4|11873.4|11872.6|397
1647503700000|2022-03-17 07:55:00|11875.3|11874.6|11867.5|11866.8|11877.2|11876.5|11866.9|11866|476
1647504000000|2022-03-17 08:00:00|11867.6|11866.6|11869.9|11868.9|11870.6|11869.8|11867|11866.3|663
1647504300000|2022-03-17 08:05:00|11870.2|11869.2|11873.6|11872.6|11874.2|11873.2|11869.5|11868.7|475
1647504600000|2022-03-17 08:10:00|11873.5|11872.5|11873.5|11872.5|11876.6|11875.6|11873.1|11872.1|433
1647504900000|2022-03-17 08:15:00|11873.4|11872.4|11869.1|11868.1|11873.6|11872.6|11867.7|11866.7|454
1647505200000|2022-03-17 08:20:00|11869.2|11868.2|11874.7|11873.7|11875|11874|11868.9|11867.9|521
1647505500000|2022-03-17 08:25:00|11874.6|11873.6|11873.2|11872.2|11877.3|11876.3|11870.9|11870|577
1647505800000|2022-03-17 08:30:00|11873.1|11872.1|11867|11866.3|11874|11873.1|11865.6|11864.6|391
1647506100000|2022-03-17 08:35:00|11866.9|11866.2|11869.8|11868.8|11871.3|11870.3|11866.9|11866|491
1647506400000|2022-03-17 08:40:00|11869.9|11868.9|11870.2|11869.2|11870.4|11869.6|11867.9|11867|427
1647506700000|2022-03-17 08:45:00|11870.3|11869.3|11867.5|11866.8|11870.5|11869.6|11867|11866|507
1647507000000|2022-03-17 08:50:00|11867.6|11866.9|11864.7|11863.7|11867.6|11866.9|11863.7|11862.7|511
1647507300000|2022-03-17 08:55:00|11864.6|11863.9|11868.7|11867.7|11870.1|11869.2|11864.3|11863.3|464
1647507600000|2022-03-17 09:00:00|11869|11868.3|11869.6|11868.9|11874.1|11873.2|11869|11868.3|494
1647507900000|2022-03-17 09:05:00|11869.7|11868.7|11869.2|11868.5|11870.3|11869.4|11867.5|11866.7|497
1647508200000|2022-03-17 09:10:00|11868.8|11868.1|11868|11867|11870.5|11869.7|11866.8|11866.1|458
1647508500000|2022-03-17 09:15:00|11868.1|11867.1|11868.8|11868.1|11869.9|11868.9|11867.1|11866.2|472
1647508800000|2022-03-17 09:20:00|11868.9|11868.2|11871.7|11870.7|11872.3|11871.3|11868.8|11867.9|429
1647509100000|2022-03-17 09:25:00|11871.8|11870.8|11872.8|11872.1|11873|11872.2|11869.6|11868.7|370
1647509400000|2022-03-17 09:30:00|11872.5|11871.8|11869.4|11868.4|11872.6|11871.9|11869|11868.3|326
1647509700000|2022-03-17 09:35:00|11869.2|11868.5|11868.2|11867.2|11869.6|11868.7|11867.6|11866.8|340
1647510000000|2022-03-17 09:40:00|11868.1|11867.1|11864.6|11863.6|11869.1|11868.4|11864.5|11863.6|319
1647510300000|2022-03-17 09:45:00|11863.8|11863.1|11864|11863|11865.2|11864.3|11860.4|11859.6|637
1647510600000|2022-03-17 09:50:00|11863.8|11863.1|11862.1|11861.1|11864.1|11863.3|11860.4|11859.4|413
1647510900000|2022-03-17 09:55:00|11862|11861|11863|11862|11864.5|11863.5|11861|11860.2|538
1647511200000|2022-03-17 10:00:00|11863.1|11862.1|11854.2|11853.2|11865.1|11864.2|11852.7|11851.7|1005
1647511500000|2022-03-17 10:05:00|11854.3|11853.3|11857.3|11856.3|11858.5|11857.5|11849.7|11848.7|783
1647511800000|2022-03-17 10:10:00|11857.2|11856.2|11856.9|11855.9|11858.4|11857.4|11854.4|11853.4|521
1647512100000|2022-03-17 10:15:00|11856.8|11855.8|11857.8|11856.8|11858.4|11857.4|11855.7|11854.7|514
1647512400000|2022-03-17 10:20:00|11857.6|11856.6|11858|11857.3|11860.1|11859.1|11856|11855.3|476
1647512700000|2022-03-17 10:25:00|11857.9|11857.2|11859.6|11858.9|11861.4|11860.4|11857.2|11856.4|446
1647513000000|2022-03-17 10:30:00|11859.7|11859|11862|11861.3|11862.2|11861.3|11859.4|11858.5|428
1647513300000|2022-03-17 10:35:00|11861.9|11861.2|11862.1|11861.1|11863.3|11862.4|11860.3|11859.4|447
1647513600000|2022-03-17 10:40:00|11862|11861|11858.7|11858|11862.2|11861.4|11858.6|11857.8|533
1647513900000|2022-03-17 10:45:00|11858.6|11857.9|11860.2|11859.5|11860.2|11859.5|11858.4|11857.5|487
1647514200000|2022-03-17 10:50:00|11860.1|11859.4|11857.7|11857|11860.3|11859.5|11857.3|11856.6|632
1647514500000|2022-03-17 10:55:00|11857.6|11856.9|11859.5|11858.5|11859.5|11858.6|11856.5|11855.6|472
1647514800000|2022-03-17 11:00:00|11859.4|11858.4|11860.8|11860.1|11861|11860.1|11858.3|11857.6|357
1647515100000|2022-03-17 11:05:00|11860.6|11859.9|11859.6|11858.6|11863.2|11862.2|11859.3|11858.5|309
1647515400000|2022-03-17 11:10:00|11859.7|11858.7|11860.6|11859.6|11860.7|11859.8|11857.7|11856.8|271
1647515700000|2022-03-17 11:15:00|11860.5|11859.5|11862|11861.3|11863.9|11863.2|11859.8|11858.8|275
1647516000000|2022-03-17 11:20:00|11861.9|11861.2|11861.3|11860.3|11862.2|11861.2|11860.6|11859.8|244
1647516300000|2022-03-17 11:25:00|11861.2|11860.2|11862.8|11861.8|11862.9|11862.1|11860.4|11859.5|275
1647516600000|2022-03-17 11:30:00|11862.9|11861.9|11859.9|11859.2|11863.7|11862.9|11859.5|11858.8|340
1647516900000|2022-03-17 11:35:00|11860|11859|11860.3|11859.3|11860.5|11859.7|11859.5|11858.8|379
1647517200000|2022-03-17 11:40:00|11860.4|11859.4|11859.5|11858.5|11861.4|11860.6|11859.3|11858.5|441
1647517500000|2022-03-17 11:45:00|11859.6|11858.6|11858.3|11857.6|11859.7|11859|11857.8|11857|419
1647517800000|2022-03-17 11:50:00|11858.2|11857.5|11860.4|11859.7|11860.6|11859.8|11858.2|11857.3|200
1647518100000|2022-03-17 11:55:00|11860.8|11859.8|11863.5|11862.5|11865.6|11864.6|11860.8|11859.8|226
1647518400000|2022-03-17 12:00:00|11863.4|11862.4|11867.6|11866.6|11869.1|11868.1|11860.1|11859.1|943
1647518700000|2022-03-17 12:05:00|11867.5|11866.8|11870.1|11869.1|11872.2|11871.5|11865.9|11865|722
1647519000000|2022-03-17 12:10:00|11869.8|11868.8|11870.8|11869.8|11871.8|11870.8|11869.3|11868.4|568
1647519300000|2022-03-17 12:15:00|11870.7|11869.7|11870|11869.3|11870.8|11869.8|11866.2|11865.3|632
1647519600000|2022-03-17 12:20:00|11870.1|11869.4|11871.6|11870.9|11873.7|11872.7|11870.1|11869.4|673
1647519900000|2022-03-17 12:25:00|11871.5|11870.8|11872.6|11870.6|11873.8|11872|11869.9|11868.5|356
1647520200000|2022-03-17 12:30:00|11872.3|11870.5|11878|11877|11878.2|11877.4|11872|11870.3|630
1647520500000|2022-03-17 12:35:00|11877.8|11877.1|11879.1|11878.4|11879.8|11878.9|11874.6|11873.6|493
1647520800000|2022-03-17 12:40:00|11879.2|11878.5|11880.2|11879.5|11882|11881|11878|11877|489
1647521100000|2022-03-17 12:45:00|11880|11879.3|11879.3|11878.6|11881.6|11880.7|11878|11877.3|424
1647521400000|2022-03-17 12:50:00|11879.4|11878.7|11879|11878|11881.5|11880.5|11878.8|11877.8|407
1647521700000|2022-03-17 12:55:00|11879.1|11878.1|11879|11878|11881.4|11880.7|11877.9|11877.2|445
1647522000000|2022-03-17 13:00:00|11878.9|11877.9|11880.1|11879.4|11881|11880.3|11878.6|11877.8|452
1647522300000|2022-03-17 13:05:00|11880.2|11879.2|11876.8|11876.1|11880.2|11879.2|11876.6|11875.8|433
1647522600000|2022-03-17 13:10:00|11876.9|11876.2|11878.2|11877.2|11878.4|11877.6|11876.7|11875.7|305
1647522900000|2022-03-17 13:15:00|11878.3|11877.3|11878.6|11877.6|11878.6|11877.6|11875.8|11875|453
1647523200000|2022-03-17 13:20:00|11878.5|11877.5|11883.8|11882.8|11884.7|11883.7|11878.5|11877.5|444
1647523500000|2022-03-17 13:25:00|11883.9|11882.9|11881|11880|11884.9|11884|11880.7|11879.8|492
1647523800000|2022-03-17 13:30:00|11880.9|11879.9|11878.8|11877.8|11881.8|11881.1|11878|11877|554
1647524100000|2022-03-17 13:35:00|11878.9|11877.9|11879.8|11879.1|11880.4|11879.7|11877.2|11876.4|535
1647524400000|2022-03-17 13:40:00|11879.7|11879|11882.8|11881.8|11883.9|11883.2|11879.5|11878.6|478
1647524700000|2022-03-17 13:45:00|11882.9|11881.9|11876.3|11875.3|11883|11882.2|11875.9|11875|680
1647525000000|2022-03-17 13:50:00|11876.4|11875.4|11878.1|11877.1|11882.8|11881.8|11876.1|11875.2|485
1647525300000|2022-03-17 13:55:00|11878.2|11877.2|11875.5|11874.8|11881.5|11880.5|11873.2|11872.2|808
1647525600000|2022-03-17 14:00:00|11875.6|11874.6|11878.7|11877.7|11879|11878|11875.2|11874.2|626
1647525900000|2022-03-17 14:05:00|11878.5|11877.5|11878.3|11877.3|11882.5|11881.5|11877.5|11876.6|472
1647526200000|2022-03-17 14:10:00|11878.8|11877.8|11872.9|11871.9|11879.2|11878.2|11870.4|11869.6|611
1647526500000|2022-03-17 14:15:00|11872.8|11871.8|11876.9|11875.9|11877.7|11876.7|11871.7|11870.7|570
1647526800000|2022-03-17 14:20:00|11877.1|11876.1|11878.1|11877.1|11878.4|11877.6|11876.8|11875.9|381
1647527100000|2022-03-17 14:25:00|11878.2|11877.2|11876.1|11875.1|11878.5|11877.3|11872.8|11871.8|449
1647527400000|2022-03-17 14:30:00|11876.2|11875.2|11872.9|11871.9|11876.7|11875.8|11872.8|11871.9|573
1647527700000|2022-03-17 14:35:00|11873|11872|11869.3|11868.6|11873.8|11872.9|11868.4|11867.4|515
1647528000000|2022-03-17 14:40:00|11869.4|11868.7|11864|11863.3|11869.9|11869.1|11863.3|11862.3|588
1647528300000|2022-03-17 14:45:00|11864.1|11863.4|11865.6|11864.6|11868.9|11868|11864.1|11863.4|702
1647528600000|2022-03-17 14:50:00|11865.7|11864.7|11865.9|11864.9|11868.4|11867.5|11865.7|11864.7|471
1647528900000|2022-03-17 14:55:00|11865.6|11864.6|11870.7|11869.7|11870.9|11870|11864|11863|449
1647529200000|2022-03-17 15:00:00|11870.6|11869.6|11867.4|11866.4|11871.3|11870.3|11866.5|11865.7|469
1647529500000|2022-03-17 15:05:00|11867.3|11866.3|11867.9|11866.9|11868.1|11867.3|11863|11862.2|557
1647529800000|2022-03-17 15:10:00|11867.8|11866.8|11864.9|11863.9|11868.5|11867.6|11864|11863|413
1647530100000|2022-03-17 15:15:00|11865|11864|11865.3|11864.3|11867.1|11866.2|11863.8|11863|341
1647530400000|2022-03-17 15:20:00|11865.2|11864.2|11865|11864|11865.9|11864.9|11862.6|11861.9|405
1647530700000|2022-03-17 15:25:00|11864.9|11863.9|11864.1|11863.1|11865.1|11864.4|11861.2|11860.5|477
1647531000000|2022-03-17 15:30:00|11864.2|11863.2|11864.9|11863.9|11865.6|11864.7|11863.7|11862.8|389
1647531300000|2022-03-17 15:35:00|11865|11864|11865.4|11864.7|11867.3|11866.3|11864.8|11863.8|329
1647531600000|2022-03-17 15:40:00|11865.5|11864.8|11862|11861|11865.8|11865|11860.5|11859.6|335
1647531900000|2022-03-17 15:45:00|11861.9|11861.2|11863.9|11862.9|11864.1|11863.1|11860.6|11859.6|430
1647532200000|2022-03-17 15:50:00|11864|11863|11857.3|11856.3|11864|11863.2|11855.1|11854.1|499
1647532500000|2022-03-17 15:55:00|11857.2|11856.2|11844.4|11843.4|11857.8|11856.8|11840.4|11839.4|1690
1647532800000|2022-03-17 16:00:00|11844.5|11843.5|11849.3|11848.3|11849.7|11848.8|11841.4|11840.4|961
1647533100000|2022-03-17 16:05:00|11849.2|11848.2|11846.3|11845.3|11851.4|11850.6|11845.2|11844.2|460
1647533400000|2022-03-17 16:10:00|11846.2|11845.2|11850.2|11849.2|11851.1|11850.1|11845.1|11844.3|377
1647533700000|2022-03-17 16:15:00|11850.1|11849.1|11845.7|11844.7|11850.1|11849.1|11845.1|11844.3|232
1647534000000|2022-03-17 16:20:00|11845.6|11844.6|11841.8|11840.8|11845.9|11844.9|11840.2|11839.2|428
1647534300000|2022-03-17 16:25:00|11842.1|11841.1|11845.2|11844.2|11846.6|11845.6|11840.9|11839.9|280
1647534600000|2022-03-17 16:30:00|11845.3|11844.3|11847.1|11846.1|11847.6|11846.7|11844.4|11843.4|302
1647534900000|2022-03-17 16:35:00|11847.2|11846.2|11847.4|11846.4|11848|11847|11844.5|11843.6|333
1647535200000|2022-03-17 16:40:00|11847.5|11846.5|11845.8|11844.8|11848.5|11847.6|11845.7|11844.7|273
1647535500000|2022-03-17 16:45:00|11845.7|11844.7|11844.8|11843.8|11846.8|11846.1|11844.8|11843.8|266
1647535800000|2022-03-17 16:50:00|11844.3|11843.6|11844.2|11843.2|11844.4|11843.6|11843.3|11842.4|125
1647536100000|2022-03-17 16:55:00|11844.1|11843.1|11841.6|11840.6|11844.2|11843.2|11840.9|11839.9|211
1647536400000|2022-03-17 17:00:00|11841.5|11840.5|11843.1|11842.4|11843.4|11842.6|11837.3|11836.3|314
1647536700000|2022-03-17 17:05:00|11842.9|11842.2|11841.1|11840.4|11843.1|11842.4|11838.9|11838|390
1647537000000|2022-03-17 17:10:00|11841.2|11840.2|11841.4|11840.7|11841.4|11840.7|11839.8|11838.8|163
1647537300000|2022-03-17 17:15:00|11841.3|11840.6|11843.2|11842.5|11844.5|11843.8|11841.3|11840.5|232
1647537600000|2022-03-17 17:20:00|11843.3|11842.6|11844.1|11843.4|11844.7|11843.9|11842.9|11842|216
1647537900000|2022-03-17 17:25:00|11844.2|11843.5|11845.1|11844.4|11845.4|11844.6|11842.6|11841.8|292
1647538200000|2022-03-17 17:30:00|11844.9|11844.2|11844|11843.3|11845.2|11844.4|11842.7|11841.8|225
1647538500000|2022-03-17 17:35:00|11844.2|11843.5|11844.8|11843.8|11845.5|11844.6|11844|11843.1|153
1647538800000|2022-03-17 17:40:00|11844.7|11844|11843.3|11842.6|11845.5|11844.7|11843.3|11842.4|345
1647539100000|2022-03-17 17:45:00|11843.4|11842.7|11846.1|11845.4|11847.9|11847|11842.8|11842|204
1647539400000|2022-03-17 17:50:00|11846.2|11845.5|11848.5|11847.5|11848.8|11847.9|11846.2|11845.5|288
1647539700000|2022-03-17 17:55:00|11848.6|11847.6|11848.4|11847.4|11849.5|11848.6|11847.7|11846.7|252
1647540000000|2022-03-17 18:00:00|11848.2|11847.5|11849.7|11849|11850.7|11849.9|11848.1|11847.3|373
1647540300000|2022-03-17 18:05:00|11849.8|11849.1|11851.1|11850.4|11851.4|11850.5|11849.7|11848.8|166
1647540600000|2022-03-17 18:10:00|11851.2|11850.2|11853.4|11852.4|11854.6|11853.9|11850.6|11849.7|277
1647540900000|2022-03-17 18:15:00|11853.3|11852.6|11854.6|11853.6|11854.8|11853.8|11853.2|11852.3|249
1647541200000|2022-03-17 18:20:00|11854.7|11853.7|11855.9|11854.9|11856.2|11855.2|11854.6|11853.6|191
1647541500000|2022-03-17 18:25:00|11855.8|11854.8|11855.8|11854.8|11856.8|11855.8|11855.5|11854.6|200
1647541800000|2022-03-17 18:30:00|11856|11855|11857.7|11857|11859.2|11858.2|11856|11855|284
1647542100000|2022-03-17 18:35:00|11857.9|11856.9|11859.1|11858.1|11859.4|11858.4|11857.4|11856.6|162
1647542400000|2022-03-17 18:40:00|11859.2|11858.2|11860.4|11859.4|11860.6|11859.6|11859.2|11858.2|150
1647542700000|2022-03-17 18:45:00|11860.3|11859.3|11860|11859|11860.5|11859.7|11859.1|11858.3|178
1647543000000|2022-03-17 18:50:00|11860.1|11859.1|11858.1|11857.4|11860.5|11859.6|11856.4|11855.5|198
1647543300000|2022-03-17 18:55:00|11858.2|11857.5|11858.7|11857.7|11858.8|11858|11856.3|11855.3|277
1647543600000|2022-03-17 19:00:00|11858.9|11857.9|11859.9|11858.9|11860.1|11859.1|11858.5|11857.5|192
1647543900000|2022-03-17 19:05:00|11860.3|11859.6|11861.9|11860.9|11862|11861.1|11860.2|11859.3|248
1647544200000|2022-03-17 19:10:00|11862|11861|11861.4|11860.4|11862.3|11861.4|11861.1|11860.2|194
1647544500000|2022-03-17 19:15:00|11861.3|11860.3|11859.2|11858.2|11861.3|11860.3|11857.6|11856.6|206
1647544800000|2022-03-17 19:20:00|11859.3|11858.3|11860.8|11859.8|11860.9|11860|11859.2|11858.2|156
1647545100000|2022-03-17 19:25:00|11860.9|11859.9|11861.2|11860.2|11861.6|11860.7|11860.7|11859.8|176
1647545400000|2022-03-17 19:30:00|11861.3|11860.3|11862.9|11861.9|11863|11862.1|11861.3|11860.3|140
1647545700000|2022-03-17 19:35:00|11863|11862|11866.4|11865.4|11866.7|11865.7|11862.9|11861.9|197
1647546000000|2022-03-17 19:40:00|11866.5|11865.5|11865.7|11864.7|11867.1|11866.1|11864.3|11863.5|162
1647546300000|2022-03-17 19:45:00|11865.5|11864.5|11864.2|11863.2|11865.6|11864.5|11863.2|11862.2|209
1647546600000|2022-03-17 19:50:00|11864.3|11863.3|11862.1|11861.1|11864.5|11863.3|11860.9|11859.9|347
1647546900000|2022-03-17 19:55:00|11862.3|11860.8|11864.9|11863.9|11865.3|11864|11860.7|11859.3|523
1647547200000|2022-03-17 20:00:00|11865|11864|11867|11865.1|11867.1|11865.7|11864.9|11863.5|342
1647547500000|2022-03-17 20:05:00|11866.9|11865.2|11867.2|11865.7|11867.8|11866.4|11865.7|11864.4|250
1647547800000|2022-03-17 20:10:00|11867|11866|11866.8|11865.8|11867.8|11866.3|11866.3|11864.8|256
1647548100000|2022-03-17 20:15:00|11867|11866|11866.5|11865.5|11867|11866|11865.1|11864.1|151
1647548400000|2022-03-17 20:20:00|11866.4|11865.4|11867|11866|11867.2|11866.2|11865.7|11864.7|73
1647548700000|2022-03-17 20:25:00|11867.1|11866.1|11866.5|11865.5|11867.4|11866.4|11866.3|11865.3|86
1647549000000|2022-03-17 20:30:00|11866.7|11865.7|11862.2|11861.2|11867|11865.7|11862|11860.4|226
1647549300000|2022-03-17 20:35:00|11861.9|11860.6|11860.7|11858.8|11862.9|11861|11859.9|11858.2|356
1647549600000|2022-03-17 20:40:00|11860.3|11858.7|11857.2|11855.5|11860.6|11859.1|11856.8|11855.3|188
1647549900000|2022-03-17 20:45:00|11857.3|11855.4|11861.4|11859.2|11861.4|11859.7|11856.9|11855.2|580
1647550200000|2022-03-17 20:50:00|11861.2|11859.5|11861.5|11859.8|11861.6|11860.2|11859.4|11857.7|381
1647550500000|2022-03-17 20:55:00|11861.2|11860.2|11861|11858.3|11862.5|11860.7|11860|11856.7|329
1647550800000|2022-03-17 21:00:00|11860.6|11858.3|11862.6|11859.3|11862.7|11859.3|11860.5|11856.6|41
1647551100000|2022-03-17 21:05:00|11862.7|11859.2|11862.4|11859.6|11863.5|11860|11862.2|11859.2|778
1647551400000|2022-03-17 21:10:00|11862.7|11859.5|11862|11858.8|11862.8|11859.7|11861.9|11858.5|1333
1647551700000|2022-03-17 21:15:00|11862.1|11858.9|11862.5|11859.9|11863.1|11859.9|11861.9|11858.6|1138
1647552000000|2022-03-17 21:20:00|11862.6|11859|11862.6|11859.2|11862.7|11860.9|11861.5|11858.9|916
1647552300000|2022-03-17 21:25:00|11862.1|11859.3|11862.6|11859.2|11862.7|11859.7|11861.8|11858.6|669
1647552600000|2022-03-17 21:30:00|11862.5|11859|11862.6|11858.7|11862.9|11859.4|11862|11858.5|1102
1647552900000|2022-03-17 21:35:00|11862.2|11858.8|11862.4|11858.8|11863.2|11859.4|11861.8|11858.4|1087
1647553200000|2022-03-17 21:40:00|11862.3|11858.7|11863.1|11859.5|11863.8|11860.5|11861.9|11858.7|846
1647553500000|2022-03-17 21:45:00|11863|11859.6|11862.7|11859.9|11863.2|11860.1|11862.2|11859.1|101
1647553800000|2022-03-17 21:50:00|11863|11859.6|11862.1|11859.9|11863.3|11860|11862.1|11859.5|167
1647554100000|2022-03-17 21:55:00|11862.3|11859.7|11863.5|11859.9|11864.3|11860.1|11862|11858.9|230
1647554400000|2022-03-17 22:00:00|11863.2|11859.6|11860.1|11857.6|11863.9|11860|11859.8|11857.4|837
1647554700000|2022-03-17 22:05:00|11860|11857.7|11858.2|11856.5|11860|11857.9|11857.4|11854.7|249
1647555000000|2022-03-17 22:10:00|11858.6|11855.9|11861.2|11859.4|11862.1|11860.2|11858.2|11855.9|237
1647555300000|2022-03-17 22:15:00|11861.1|11859|11858.8|11856.5|11861.9|11859.9|11857.9|11855.8|468
1647555600000|2022-03-17 22:20:00|11859.1|11856.4|11857|11855.2|11859.9|11858|11856.4|11854.8|321
1647555900000|2022-03-17 22:25:00|11856.8|11855.3|11855.5|11854.5|11858.9|11857.5|11855.4|11854.2|625
1647556200000|2022-03-17 22:30:00|11855.6|11854.6|11859.4|11857.2|11860|11858.4|11855.6|11854.3|477
1647556500000|2022-03-17 22:35:00|11858.9|11857.9|11860.3|11858.2|11861.6|11859.5|11858.5|11856.5|599
1647556800000|2022-03-17 22:40:00|11860.4|11857.9|11859.6|11857.7|11860.6|11858.9|11858.1|11856|416
1647557100000|2022-03-17 22:45:00|11859.5|11857.8|11856.9|11854.9|11860.3|11858.7|11856|11854.3|656
1647557400000|2022-03-17 22:50:00|11856.7|11855|11856.6|11854.8|11857.9|11856.1|11855.6|11854|326
1647557700000|2022-03-17 22:55:00|11856.5|11855|11856.8|11854.9|11858|11856.9|11855.8|11854.3|340
1647558000000|2022-03-17 23:00:00|11856.7|11855|11855|11854|11856.7|11855.4|11853.7|11852.3|378
1647558300000|2022-03-17 23:05:00|11855.2|11853.7|11853.5|11852.5|11855.9|11854.1|11853.2|11851.9|170
1647558600000|2022-03-17 23:10:00|11853.4|11852.4|11853.5|11852.5|11854.5|11852.8|11850.8|11848.7|327
1647558900000|2022-03-17 23:15:00|11853.6|11852.6|11852|11851|11854.7|11853.4|11852|11850.1|242
1647559200000|2022-03-17 23:20:00|11852.2|11850.5|11851.5|11850.5|11852.5|11851.5|11851.3|11849.9|228
1647559500000|2022-03-17 23:25:00|11851.4|11850.4|11852|11850.3|11853.8|11852.4|11850|11849|376
1647559800000|2022-03-17 23:30:00|11851.6|11850.6|11855.4|11854.4|11855.7|11854.7|11850.2|11848.7|354
1647560100000|2022-03-17 23:35:00|11855.3|11854.3|11858.6|11857.6|11858.6|11857.7|11854.7|11853.7|274
1647560400000|2022-03-17 23:40:00|11858.8|11858.1|11855.8|11854.8|11859.1|11858.1|11855.4|11854.6|293
1647560700000|2022-03-17 23:45:00|11855.6|11854.6|11858.3|11857.3|11860.1|11859.1|11854.8|11853.8|374
1647561000000|2022-03-17 23:50:00|11858.2|11857.2|11852.7|11851.7|11858.6|11857.8|11851.1|11850.1|405
1647561300000|2022-03-17 23:55:00|11852.8|11851.8|11849.2|11848.2|11852.8|11851.8|11847.7|11846.7|363
1647561600000|2022-03-18 00:00:00|11849.3|11848.3|11853.6|11852.6|11853.6|11852.9|11847.6|11846.7|514
1647561900000|2022-03-18 00:05:00|11853.5|11852.5|11859.1|11858.1|11860.3|11859.5|11853.3|11852.3|626
1647562200000|2022-03-18 00:10:00|11859.2|11858.2|11861.1|11860.1|11862.5|11861.5|11853.2|11852.2|647
1647562500000|2022-03-18 00:15:00|11861.3|11860.3|11859.8|11858.8|11861.3|11860.3|11857.1|11856.1|497
1647562800000|2022-03-18 00:20:00|11859.7|11858.7|11863.2|11862.2|11864.6|11863.7|11859.7|11858.7|536
1647563100000|2022-03-18 00:25:00|11863.3|11862.3|11862.4|11861.4|11864|11863|11861|11860.1|410
1647563400000|2022-03-18 00:30:00|11862.3|11861.7|11863.4|11862.4|11865.4|11864.5|11862.3|11861.6|366
1647563700000|2022-03-18 00:35:00|11863.5|11862.5|11865|11864.3|11866.6|11865.7|11863.3|11862.5|373
1647564000000|2022-03-18 00:40:00|11864.9|11864.2|11865.5|11864.8|11866.9|11866|11864.3|11863.4|334
1647564300000|2022-03-18 00:45:00|11865.6|11864.9|11869.7|11868.7|11870|11869|11865.3|11864.6|409
1647564600000|2022-03-18 00:50:00|11869.6|11868.6|11867.4|11866.4|11869.9|11869|11867.4|11866.4|557
1647564900000|2022-03-18 00:55:00|11867.5|11866.5|11870.3|11869.3|11871.9|11871|11866.9|11866|568
1647565200000|2022-03-18 01:00:00|11869.9|11869.2|11870.1|11869.4|11870.8|11869.8|11868.3|11867.6|437
1647565500000|2022-03-18 01:05:00|11870|11869.3|11873|11872.3|11874.7|11874|11869.5|11868.7|375
1647565800000|2022-03-18 01:10:00|11872.9|11872.2|11872.5|11871.8|11873.7|11873|11871|11870.3|274
1647566100000|2022-03-18 01:15:00|11872.4|11871.7|11868.2|11867.5|11872.4|11871.7|11866.1|11865.4|370
1647566400000|2022-03-18 01:20:00|11868.1|11867.4|11869.1|11868.4|11869.9|11869.2|11867.2|11866.3|253
1647566700000|2022-03-18 01:25:00|11869.2|11868.5|11872.7|11871.7|11873.1|11872.2|11869.1|11868.4|198
1647567000000|2022-03-18 01:30:00|11872.8|11871.8|11871.1|11870.1|11874.3|11873.4|11871|11870.1|370
1647567300000|2022-03-18 01:35:00|11871.2|11870.2|11873|11872|11874.2|11873.4|11870.5|11869.8|370
1647567600000|2022-03-18 01:40:00|11872.8|11872.1|11874.3|11873.6|11874.7|11873.8|11872.5|11871.7|261
1647567900000|2022-03-18 01:45:00|11874.4|11873.7|11873.8|11872.8|11874.6|11873.9|11871.7|11870.8|355
1647568200000|2022-03-18 01:50:00|11873.7|11872.7|11871.5|11870.8|11873.8|11873|11871.2|11870.3|213
1647568500000|2022-03-18 01:55:00|11871.7|11870.7|11871.6|11870.9|11872.2|11871.5|11871.1|11870.3|172
1647568800000|2022-03-18 02:00:00|11871.7|11871|11872.6|11871.9|11873.1|11872.4|11871.1|11870.4|199
1647569100000|2022-03-18 02:05:00|11872.8|11871.8|11872.1|11871.4|11873.9|11873|11871.4|11870.6|313
1647569400000|2022-03-18 02:10:00|11872|11871.3|11874.7|11874|11875.2|11874.4|11872|11871.3|338
1647569700000|2022-03-18 02:15:00|11874.8|11874.1|11874.9|11874.2|11875.6|11874.8|11874.1|11873.4|198
1647570000000|2022-03-18 02:20:00|11875|11874.3|11874.7|11874|11876.7|11875.9|11873.2|11872.5|215
1647570300000|2022-03-18 02:25:00|11874.9|11873.9|11873.5|11872.5|11875.3|11874.4|11872.2|11871.5|248
1647570600000|2022-03-18 02:30:00|11873.6|11872.6|11876.2|11875.5|11876.5|11875.7|11873.3|11872.5|125
1647570900000|2022-03-18 02:35:00|11876.3|11875.6|11877.8|11876.8|11878.1|11877.2|11876.3|11875.4|187
1647571200000|2022-03-18 02:40:00|11877.7|11877|11879.8|11879.1|11880.8|11879.8|11877.5|11876.7|254
1647571500000|2022-03-18 02:45:00|11879.7|11879|11878.5|11877.8|11879.7|11879|11878.4|11877.5|187
1647571800000|2022-03-18 02:50:00|11878.4|11877.7|11875|11874|11878.8|11878|11874.1|11873.3|346
1647572100000|2022-03-18 02:55:00|11875.1|11874.1|11874.6|11873.9|11876.6|11875.9|11874.5|11873.5|226
1647572400000|2022-03-18 03:00:00|11874.5|11873.8|11873.5|11872.8|11874.7|11873.9|11871.9|11870.9|298
1647572700000|2022-03-18 03:05:00|11873.6|11872.9|11871.3|11870.3|11874|11873.1|11870.4|11869.6|287
1647573000000|2022-03-18 03:10:00|11871.4|11870.4|11871.4|11870.4|11872|11871.1|11870.9|11870.1|189
1647573300000|2022-03-18 03:15:00|11871.5|11870.5|11872.2|11871.2|11873.9|11872.9|11871.1|11870.4|208
1647573600000|2022-03-18 03:20:00|11872.3|11871.3|11875.6|11874.9|11875.8|11875|11872.1|11871.1|176
1647573900000|2022-03-18 03:25:00|11875.7|11875|11877.5|11876.5|11878|11877.2|11875.6|11874.9|303
1647574200000|2022-03-18 03:30:00|11877.4|11876.7|11877.8|11876.8|11878.2|11877.3|11876.9|11876|197
1647574500000|2022-03-18 03:35:00|11877.6|11876.9|11876.1|11875.4|11878.3|11877.4|11875.9|11875.1|233
1647574800000|2022-03-18 03:40:00|11876.2|11875.5|11876.2|11875.2|11877.2|11876.2|11876|11875.1|143
1647575100000|2022-03-18 03:45:00|11876.3|11875.3|11877.1|11876.1|11877.3|11876.5|11875.9|11875|117
1647575400000|2022-03-18 03:50:00|11877.2|11876.2|11877.7|11876.7|11878.1|11877.1|11876.7|11875.7|153
1647575700000|2022-03-18 03:55:00|11877.5|11876.8|11878.1|11877.4|11878.2|11877.5|11877.4|11876.6|102
1647576000000|2022-03-18 04:00:00|11878|11877.3|11878|11877.3|11878.4|11877.5|11877.3|11876.5|111
1647576300000|2022-03-18 04:05:00|11878.1|11877.4|11877.8|11876.8|11878.3|11877.5|11877.4|11876.5|111
1647576600000|2022-03-18 04:10:00|11877.7|11876.7|11877|11876.3|11877.7|11876.9|11876.8|11876|214
1647576900000|2022-03-18 04:15:00|11876.7|11876|11876.1|11875.1|11877|11876.2|11875.9|11875.1|220
1647577200000|2022-03-18 04:20:00|11876|11875|11876.1|11875.4|11876.7|11875.8|11874.4|11873.7|207
1647577500000|2022-03-18 04:25:00|11876.4|11875.6|11876.9|11875.9|11877|11876.1|11875.5|11874.8|213
1647577800000|2022-03-18 04:30:00|11877|11876|11877.2|11876.5|11878|11877.3|11876.5|11875.7|160
1647578100000|2022-03-18 04:35:00|11877.1|11876.4|11876.4|11875.4|11877.1|11876.4|11875.5|11874.7|105
1647578400000|2022-03-18 04:40:00|11876.5|11875.5|11877|11876.3|11878.4|11877.6|11876.4|11875.5|184
1647578700000|2022-03-18 04:45:00|11877.1|11876.4|11875.7|11875|11877.3|11876.6|11875.5|11874.8|154
1647579000000|2022-03-18 04:50:00|11875.6|11874.9|11876.2|11875.5|11876.9|11876.2|11875.1|11874.4|140
1647579300000|2022-03-18 04:55:00|11876.1|11875.4|11877.4|11876.7|11877.4|11876.7|11875.6|11874.8|129
1647579600000|2022-03-18 05:00:00|11877.5|11876.8|11876.5|11875.8|11877.8|11876.9|11876|11875.3|131
1647579900000|2022-03-18 05:05:00|11876.7|11876|11879|11878|11879.1|11878.3|11876.7|11875.9|177
1647580200000|2022-03-18 05:10:00|11879.1|11878.1|11877.6|11876.9|11879.1|11878.1|11877.5|11876.7|181
1647580500000|2022-03-18 05:15:00|11877.5|11876.8|11878.5|11877.8|11878.8|11878.1|11877.1|11876.2|166
1647580800000|2022-03-18 05:20:00|11878.7|11878|11877|11876.3|11879|11878.3|11876|11875.1|181
1647581100000|2022-03-18 05:25:00|11876.9|11876.2|11877.1|11876.1|11877.2|11876.4|11875.1|11874.2|198
1647581400000|2022-03-18 05:30:00|11876.9|11876.2|11876.6|11875.6|11877.2|11876.4|11875.2|11874.5|218
1647581700000|2022-03-18 05:35:00|11876.5|11875.8|11875.4|11874.7|11876.8|11876.1|11875.3|11874.5|182
1647582000000|2022-03-18 05:40:00|11875.3|11874.6|11873.2|11872.5|11876.2|11875.5|11871.9|11871.1|231
1647582300000|2022-03-18 05:45:00|11873.3|11872.6|11874.2|11873.5|11874.4|11873.5|11872.8|11872.1|197
1647582600000|2022-03-18 05:50:00|11874.1|11873.4|11874.8|11874.1|11875.1|11874.2|11873.3|11872.5|130
1647582900000|2022-03-18 05:55:00|11874.9|11874.2|11875.7|11875|11878.6|11877.7|11874.9|11874.2|339
1647583200000|2022-03-18 06:00:00|11875.6|11874.9|11879.1|11878.1|11880.1|11879.1|11875.6|11874.9|269
1647583500000|2022-03-18 06:05:00|11878.9|11878.2|11880.8|11879.8|11881.1|11880.4|11878.5|11877.6|198
1647583800000|2022-03-18 06:10:00|11880.7|11879.7|11880.4|11879.4|11881.2|11880.5|11879.9|11878.9|330
1647584100000|2022-03-18 06:15:00|11880.3|11879.3|11878|11877.3|11880.3|11879.4|11877.9|11877.1|255
1647584400000|2022-03-18 06:20:00|11877.9|11877.2|11878.9|11877.9|11879|11878.3|11877.9|11877.2|169
1647584700000|2022-03-18 06:25:00|11879|11878|11877.1|11876.1|11879.1|11878.3|11876|11875.3|227
1647585000000|2022-03-18 06:30:00|11877|11876|11877|11876.3|11878.1|11877.1|11876.8|11875.9|143
1647585300000|2022-03-18 06:35:00|11876.9|11876.2|11878.3|11877.6|11878.6|11877.7|11876.9|11876.2|131
1647585600000|2022-03-18 06:40:00|11878.4|11877.4|11883.4|11882.4|11885.3|11884|11878.2|11877.4|265
1647585900000|2022-03-18 06:45:00|11883.2|11882.5|11885.9|11884.9|11886.5|11885.5|11882.1|11881.2|337
1647586200000|2022-03-18 06:50:00|11886.6|11885.6|11886.7|11886|11889|11888.1|11884.8|11884|420
1647586500000|2022-03-18 06:55:00|11886.8|11885.8|11886.4|11885.4|11887.1|11886.4|11885.6|11884.7|264
1647586800000|2022-03-18 07:00:00|11886.3|11885.3|11887.6|11886.6|11887.9|11887|11884.4|11883.6|433
1647587100000|2022-03-18 07:05:00|11887.5|11886.8|11894.4|11893.4|11895.1|11894.2|11887|11886.2|402
1647587400000|2022-03-18 07:10:00|11894.3|11893.3|11895.3|11894.6|11898.7|11897.9|11894.2|11893.2|489
1647587700000|2022-03-18 07:15:00|11895.2|11894.5|11894.6|11893.9|11895.7|11894.8|11890.6|11889.6|476
1647588000000|2022-03-18 07:20:00|11894.5|11893.8|11900.5|11899.5|11900.5|11899.8|11894|11893|429
1647588300000|2022-03-18 07:25:00|11900.4|11899.4|11898.7|11897.7|11901.2|11900.2|11897|11896|405
1647588600000|2022-03-18 07:30:00|11898.6|11897.6|11893.2|11892.2|11899|11898.3|11892.2|11891.3|433
1647588900000|2022-03-18 07:35:00|11893.1|11892.4|11890.4|11889.7|11894.7|11893.7|11890.4|11889.6|476
1647589200000|2022-03-18 07:40:00|11890.5|11889.8|11888.1|11887.1|11890.8|11889.9|11886.3|11885.4|530
1647589500000|2022-03-18 07:45:00|11888.2|11887.2|11885.7|11885|11888.2|11887.3|11883.7|11882.9|453
1647589800000|2022-03-18 07:50:00|11885.8|11885.1|11886.2|11885.5|11887.3|11886.3|11884.1|11883.3|436
1647590100000|2022-03-18 07:55:00|11886.1|11885.4|11887.1|11886.4|11887.3|11886.5|11883.8|11883|376
1647590400000|2022-03-18 08:00:00|11887|11886.3|11888|11887.3|11889|11888.1|11885.9|11885|468
1647590700000|2022-03-18 08:05:00|11888.1|11887.4|11888.5|11887.8|11890.8|11890|11887.2|11886.3|395
1647591000000|2022-03-18 08:10:00|11888.8|11888.1|11892.3|11891.3|11892.5|11891.7|11888.8|11888|278
1647591300000|2022-03-18 08:15:00|11892.2|11891.2|11890.2|11889.2|11893.3|11892.6|11889.8|11888.9|395
1647591600000|2022-03-18 08:20:00|11890.3|11889.3|11889.8|11888.8|11891.2|11890.3|11888.1|11887.3|309
1647591900000|2022-03-18 08:25:00|11890|11889.3|11890.5|11889.5|11890.6|11889.8|11888.8|11888|329
1647592200000|2022-03-18 08:30:00|11890.2|11889.3|11883.6|11882.9|11890.7|11889.8|11882.5|11881.6|479
1647592500000|2022-03-18 08:35:00|11883.4|11882.7|11879.3|11878.3|11884.4|11883.5|11878.7|11877.7|448
1647592800000|2022-03-18 08:40:00|11879.2|11878.2|11882.7|11881.7|11883.4|11882.4|11879.2|11878.2|443
1647593100000|2022-03-18 08:45:00|11882.6|11881.6|11883.3|11882.3|11884.3|11883.4|11882.1|11881.1|440
1647593400000|2022-03-18 08:50:00|11883.2|11882.5|11888.4|11887.4|11888.7|11888|11883|11882.2|399
1647593700000|2022-03-18 08:55:00|11888.5|11887.5|11887.3|11886.3|11889.7|11888.8|11886.6|11885.7|343
1647594000000|2022-03-18 09:00:00|11887.4|11886.4|11890.5|11889.8|11890.6|11889.8|11886|11885.3|369
1647594300000|2022-03-18 09:05:00|11890.6|11889.6|11888|11887.3|11890.7|11889.9|11887.4|11886.6|230
1647594600000|2022-03-18 09:10:00|11888.1|11887.4|11889.4|11888.4|11889.6|11888.6|11887.3|11886.3|221
1647594900000|2022-03-18 09:15:00|11889.3|11888.3|11890.2|11889.5|11891.1|11890.3|11888.1|11887.1|290
1647595200000|2022-03-18 09:20:00|11890.3|11889.6|11890.9|11890.2|11891|11890.2|11889.2|11888.4|255
1647595500000|2022-03-18 09:25:00|11891|11890|11892.3|11891.6|11894.2|11893.3|11890.8|11890|406
1647595800000|2022-03-18 09:30:00|11892.4|11891.7|11895.1|11894.4|11896.1|11895.3|11891.6|11890.8|507
1647596100000|2022-03-18 09:35:00|11895.2|11894.5|11896|11895.3|11897|11896.3|11894.2|11893.5|300
1647596400000|2022-03-18 09:40:00|11895.9|11895.2|11895.9|11895.2|11896.4|11895.6|11895.5|11894.7|234
1647596700000|2022-03-18 09:45:00|11896|11895.3|11893.7|11893|11896.5|11895.6|11893.7|11892.9|238
1647597000000|2022-03-18 09:50:00|11893.8|11893.1|11891.2|11890.5|11894|11893.2|11890.1|11889.4|268
1647597300000|2022-03-18 09:55:00|11891.3|11890.6|11893.3|11892.6|11894|11893.1|11890.7|11889.9|380
1647597600000|2022-03-18 10:00:00|11893.4|11892.4|11894.2|11893.5|11895|11894.2|11891.7|11890.9|395
1647597900000|2022-03-18 10:05:00|11894.3|11893.6|11894.1|11893.1|11895.4|11894.4|11892.9|11891.9|291
1647598200000|2022-03-18 10:10:00|11894|11893|11895.5|11894.5|11895.5|11894.6|11892.1|11891.3|275
1647598500000|2022-03-18 10:15:00|11895.4|11894.4|11898.3|11897.6|11898.6|11897.8|11894.6|11893.9|323
1647598800000|2022-03-18 10:20:00|11898.2|11897.5|11903.9|11902.9|11905.2|11904.4|11898|11897.2|506
1647599100000|2022-03-18 10:25:00|11903.8|11902.8|11903.2|11902.5|11904.9|11903.9|11901.2|11900.5|425
1647599400000|2022-03-18 10:30:00|11903.4|11902.4|11901.6|11900.9|11903.5|11902.5|11900.1|11899.4|370
1647599700000|2022-03-18 10:35:00|11902.1|11901.1|11904.6|11903.6|11905.1|11904.2|11901.3|11900.6|367
1647600000000|2022-03-18 10:40:00|11904.5|11903.5|11908.3|11907.3|11908.9|11908|11903.6|11902.9|397
1647600300000|2022-03-18 10:45:00|11908.4|11907.4|11910.2|11909.2|11910.2|11909.4|11906.8|11906.1|340
1647600600000|2022-03-18 10:50:00|11909.9|11908.9|11908.9|11908.2|11913.2|11912.2|11907.1|11906.2|524
1647600900000|2022-03-18 10:55:00|11909|11908|11907.9|11907.2|11910.4|11909.7|11907.4|11906.7|359
1647601200000|2022-03-18 11:00:00|11908|11907.3|11905.1|11904.1|11908.4|11907.7|11905|11904.1|338
1647601500000|2022-03-18 11:05:00|11905.3|11904.4|11902.5|11901.8|11905.6|11904.8|11902.1|11901.3|313
1647601800000|2022-03-18 11:10:00|11902.4|11901.7|11907.6|11906.9|11908.3|11907.4|11902.3|11901.4|391
1647602100000|2022-03-18 11:15:00|11907.8|11906.8|11906.9|11906.2|11907.8|11906.8|11905.3|11904.5|271
1647602400000|2022-03-18 11:20:00|11907|11906.3|11903.9|11903.2|11907|11906.3|11903.7|11902.9|353
1647602700000|2022-03-18 11:25:00|11904.1|11903.1|11901.6|11900.9|11904.5|11903.8|11901.3|11900.5|311
1647603000000|2022-03-18 11:30:00|11901.7|11900.7|11901.9|11901.2|11902.8|11902|11901|11900.2|241
1647603300000|2022-03-18 11:35:00|11901.8|11901.1|11907.6|11906.6|11907.8|11907|11901.8|11901.1|330
1647603600000|2022-03-18 11:40:00|11907.4|11906.7|11906.4|11905.4|11908.1|11907.3|11906|11905.2|244
1647603900000|2022-03-18 11:45:00|11906.3|11905.3|11905.4|11904.7|11907|11906|11904.6|11903.8|212
1647604200000|2022-03-18 11:50:00|11905.5|11904.8|11904.5|11903.8|11906.5|11905.7|11904|11903.2|247
1647604500000|2022-03-18 11:55:00|11904.4|11903.7|11904.5|11903.8|11907.5|11906.6|11904.4|11903.7|382
1647604800000|2022-03-18 12:00:00|11904.6|11903.9|11904.1|11903.4|11908.3|11907.4|11903.8|11903|385
1647605100000|2022-03-18 12:05:00|11904|11903.3|11905.6|11904.6|11905.7|11904.9|11903.2|11902.3|291
1647605400000|2022-03-18 12:10:00|11905.4|11904.7|11906.9|11905.9|11907.5|11906.5|11904.6|11903.8|297
1647605700000|2022-03-18 12:15:00|11906.8|11905.8|11905.4|11904.7|11908.9|11908|11904.7|11903.9|355
1647606000000|2022-03-18 12:20:00|11905.7|11905|11909.6|11908.9|11910.3|11909.6|11905|11904.1|459
1647606300000|2022-03-18 12:25:00|11909.7|11909|11908.2|11907.2|11910.2|11909.3|11904.5|11903.5|324
1647606600000|2022-03-18 12:30:00|11908.3|11907.3|11907.4|11906.7|11908.3|11907.3|11905|11904.2|391
1647606900000|2022-03-18 12:35:00|11907.3|11906.6|11908.4|11907.4|11908.6|11907.7|11906|11905.1|357
1647607200000|2022-03-18 12:40:00|11908.3|11907.3|11904.4|11903.7|11908.4|11907.6|11903.8|11902.8|376
1647607500000|2022-03-18 12:45:00|11904.5|11903.5|11905.2|11904.5|11907.3|11906.6|11903.5|11902.8|381
1647607800000|2022-03-18 12:50:00|11905.3|11904.3|11914.9|11913.9|11926|11924.9|11905.1|11904.2|1174
1647608100000|2022-03-18 12:55:00|11915|11914|11919.1|11918.1|11920.3|11919.3|11914.4|11913.5|681
1647608400000|2022-03-18 13:00:00|11919.2|11918.2|11919.7|11919|11922|11921|11917.5|11916.5|572
1647608700000|2022-03-18 13:05:00|11919.8|11919.1|11927.7|11926.7|11930.1|11929.4|11917|11916.2|737
1647609000000|2022-03-18 13:10:00|11927.8|11926.8|11937.4|11936.4|11940.4|11939.6|11927.7|11926.7|669
1647609300000|2022-03-18 13:15:00|11937.3|11936.3|11934.8|11933.8|11940.4|11939.4|11932|11931|732
1647609600000|2022-03-18 13:20:00|11934.7|11933.7|11939.4|11938.4|11940.2|11939.2|11932.6|11931.9|584
1647609900000|2022-03-18 13:25:00|11939.5|11938.5|11936.3|11935.3|11940.3|11939.3|11933.3|11932.3|626
1647610200000|2022-03-18 13:30:00|11936|11935|11932.5|11931.5|11937.7|11936.7|11932.1|11931.1|601
1647610500000|2022-03-18 13:35:00|11932.4|11931.4|11935.8|11934.8|11937.4|11936.6|11932.4|11931.4|561
1647610800000|2022-03-18 13:40:00|11935.9|11934.9|11932.8|11931.8|11936.5|11935.5|11930.6|11929.6|616
1647611100000|2022-03-18 13:45:00|11932.7|11931.7|11926.5|11925.5|11934.6|11933.6|11926|11925|493
1647611400000|2022-03-18 13:50:00|11926.6|11925.6|11925.9|11925.2|11929.4|11928.6|11925.6|11924.8|534
1647611700000|2022-03-18 13:55:00|11925.8|11925.1|11921|11920|11926|11925.2|11920.2|11919.3|576
1647612000000|2022-03-18 14:00:00|11921.1|11920.1|11919.9|11919.2|11921.3|11920.2|11913.2|11912.2|813
1647612300000|2022-03-18 14:05:00|11919.7|11919|11919.8|11918.8|11922.8|11922|11918.4|11917.5|699
1647612600000|2022-03-18 14:10:00|11919.9|11918.9|11920.9|11919.9|11922|11921.3|11917.9|11916.9|613
1647612900000|2022-03-18 14:15:00|11921|11920|11922.4|11921.7|11922.7|11921.9|11920.4|11919.5|555
1647613200000|2022-03-18 14:20:00|11922.2|11921.5|11924.2|11923.2|11924.9|11923.9|11920.5|11919.7|514
1647613500000|2022-03-18 14:25:00|11924.1|11923.1|11928.3|11927.6|11928.5|11927.7|11923.4|11922.6|407
1647613800000|2022-03-18 14:30:00|11928.4|11927.7|11929.2|11928.5|11930.5|11929.8|11928.1|11927.4|301
1647614100000|2022-03-18 14:35:00|11929.1|11928.4|11930.2|11929.5|11930.4|11929.6|11927.2|11926.5|326
1647614400000|2022-03-18 14:40:00|11930.3|11929.6|11928.4|11927.4|11931.1|11930.4|11925.3|11924.4|424
1647614700000|2022-03-18 14:45:00|11928.5|11927.5|11925.8|11925.1|11929.2|11928.2|11925.5|11924.8|271
1647615000000|2022-03-18 14:50:00|11925.9|11925.2|11922.5|11921.8|11925.9|11925.2|11922.2|11921.3|441
1647615300000|2022-03-18 14:55:00|11922.6|11921.9|11922|11921|11925.6|11924.7|11921.2|11920.5|397
1647615600000|2022-03-18 15:00:00|11921.9|11920.9|11924.2|11923.2|11925.6|11924.7|11919.1|11918.2|423
1647615900000|2022-03-18 15:05:00|11924.3|11923.3|11924|11923.3|11926.1|11925.3|11922.5|11921.8|409
1647616200000|2022-03-18 15:10:00|11923.9|11923.2|11923.2|11922.5|11924.3|11923.3|11922.5|11921.7|291
1647616500000|2022-03-18 15:15:00|11922.9|11922.2|11921.9|11921.2|11926.3|11925.5|11921.6|11920.7|419
1647616800000|2022-03-18 15:20:00|11922.1|11921.1|11925|11924|11925.5|11924.5|11918.8|11917.8|580
1647617100000|2022-03-18 15:25:00|11925.1|11924.1|11922.9|11921.9|11925.6|11924.6|11922.8|11921.8|428
1647617400000|2022-03-18 15:30:00|11923|11922|11924.5|11923.5|11926.2|11925.2|11923|11922|274
1647617700000|2022-03-18 15:35:00|11924.3|11923.3|11921.8|11920.8|11928.1|11926.8|11920|11919|794
1647618000000|2022-03-18 15:40:00|11921.9|11920.9|11922.5|11921.5|11924.5|11923.5|11921.8|11920.8|566
1647618300000|2022-03-18 15:45:00|11922.4|11921.4|11925.7|11924.7|11925.8|11925|11920.3|11919.6|542
1647618600000|2022-03-18 15:50:00|11925.6|11924.6|11919|11918|11925.6|11924.6|11915.4|11914.4|608
1647618900000|2022-03-18 15:55:00|11919.1|11918.1|11919.4|11918.4|11920.4|11919.5|11912.9|11911.9|1081
1647619200000|2022-03-18 16:00:00|11919.3|11918.6|11919.4|11918.4|11919.4|11918.6|11916.3|11915.4|674
1647619500000|2022-03-18 16:05:00|11919.3|11918.6|11916.5|11915.5|11919.4|11918.6|11916.2|11915.2|437
1647619800000|2022-03-18 16:10:00|11916.6|11915.6|11915.5|11914.8|11917.5|11916.5|11914.5|11913.5|383
1647620100000|2022-03-18 16:15:00|11915.7|11915|11914.2|11913.2|11916.4|11915.5|11913.7|11912.8|308
1647620400000|2022-03-18 16:20:00|11914.1|11913.1|11916.2|11915.2|11916.2|11915.4|11913.2|11912.4|345
1647620700000|2022-03-18 16:25:00|11916.1|11915.1|11914.9|11914.2|11916.4|11915.4|11912.8|11912|356
1647621000000|2022-03-18 16:30:00|11915|11914.3|11913.4|11912.4|11916.5|11915.6|11913.1|11912.2|353
1647621300000|2022-03-18 16:35:00|11913.2|11912.5|11913.6|11912.6|11914.2|11913.2|11912.5|11911.7|262
1647621600000|2022-03-18 16:40:00|11913.5|11912.5|11914.3|11913.6|11914.7|11913.9|11912.5|11911.7|287
1647621900000|2022-03-18 16:45:00|11914.6|11913.7|11916.1|11915.1|11918.6|11917.6|11914.6|11913.7|258
1647622200000|2022-03-18 16:50:00|11916.2|11915.2|11915.6|11914.6|11917.1|11916.3|11915.5|11914.5|261
1647622500000|2022-03-18 16:55:00|11915.7|11914.7|11915.5|11914.5|11917.6|11916.6|11914.7|11913.7|257
1647622800000|2022-03-18 17:00:00|11915.4|11914.4|11916|11915|11917.1|11916.1|11914.6|11913.7|244
1647623100000|2022-03-18 17:05:00|11915.9|11914.9|11915.7|11914.7|11916.5|11915.5|11914.6|11913.6|187
1647623400000|2022-03-18 17:10:00|11915.9|11914.9|11917.5|11916.5|11918.3|11917.4|11915.8|11914.8|216
1647623700000|2022-03-18 17:15:00|11917.4|11916.8|11915.2|11914.2|11918|11917.2|11914.9|11914.1|237
1647624000000|2022-03-18 17:20:00|11915.3|11914.3|11917.1|11916.1|11917.3|11916.3|11915.2|11914.2|161
1647624300000|2022-03-18 17:25:00|11917|11916|11915.4|11914.7|11917.1|11916.1|11915.1|11914.1|153
1647624600000|2022-03-18 17:30:00|11915.5|11914.8|11916.1|11915.4|11916.4|11915.5|11915.2|11914.2|173
1647624900000|2022-03-18 17:35:00|11916.2|11915.5|11916.1|11915.4|11917|11916.1|11914.9|11914|166
1647625200000|2022-03-18 17:40:00|11916.2|11915.2|11916.5|11915.5|11916.9|11916|11916|11915.2|126
1647625500000|2022-03-18 17:45:00|11916.6|11915.6|11916.1|11915.1|11917|11916|11915.4|11914.4|188
1647625800000|2022-03-18 17:50:00|11915.9|11914.9|11914.9|11913.9|11916.5|11915.5|11913.9|11912.9|281
1647626100000|2022-03-18 17:55:00|11914.8|11913.8|11916.8|11915.8|11916.9|11916.2|11914.7|11913.8|335
1647626400000|2022-03-18 18:00:00|11916.7|11915.7|11919.1|11918.1|11919.3|11918.3|11915.5|11914.6|306
1647626700000|2022-03-18 18:05:00|11918.9|11918.2|11919.9|11918.9|11920.1|11919.1|11918.7|11917.8|194
1647627000000|2022-03-18 18:10:00|11920.2|11919.2|11919.9|11918.9|11920.4|11919.4|11917.8|11916.8|191
1647627300000|2022-03-18 18:15:00|11920|11919|11920.6|11919.9|11920.8|11920|11918.9|11918.1|175
1647627600000|2022-03-18 18:20:00|11920.5|11919.8|11919.8|11919.1|11920.7|11919.8|11918.9|11918.1|205
1647627900000|2022-03-18 18:25:00|11919.7|11919|11919.9|11918.9|11920.3|11919.4|11918.2|11917.2|208
1647628200000|2022-03-18 18:30:00|11920|11919|11917.7|11916.7|11920.1|11919.1|11917.3|11916.5|201
1647628500000|2022-03-18 18:35:00|11917.8|11916.8|11917.8|11916.8|11917.9|11917.1|11916.6|11915.6|165
1647628800000|2022-03-18 18:40:00|11917.9|11916.9|11916.2|11915.2|11918|11917|11916|11915|135
1647629100000|2022-03-18 18:45:00|11916.1|11915.1|11916|11915|11916.9|11915.9|11915.1|11914.1|164
1647629400000|2022-03-18 18:50:00|11916.1|11915.1|11916.2|11915.2|11916.4|11915.4|11915.6|11914.6|110
1647629700000|2022-03-18 18:55:00|11916.4|11915.4|11913.5|11912.5|11916.4|11915.4|11913.2|11912.3|203
1647630000000|2022-03-18 19:00:00|11913.4|11912.4|11912|11911|11914.2|11913.2|11911.8|11910.8|275
1647630300000|2022-03-18 19:05:00|11912.1|11911.1|11909.9|11908.9|11912.2|11911.2|11909.9|11908.9|187
1647630600000|2022-03-18 19:10:00|11909.8|11908.8|11910.4|11909.4|11910.6|11909.6|11909.5|11908.5|134
1647630900000|2022-03-18 19:15:00|11910.5|11909.5|11911.9|11910.9|11912|11911|11909|11908|182
1647631200000|2022-03-18 19:20:00|11912|11911|11912|11911|11912.2|11911.2|11910.7|11909.8|170
1647631500000|2022-03-18 19:25:00|11912.2|11911.2|11914.2|11913.2|11916|11915|11912.2|11911.2|210
1647631800000|2022-03-18 19:30:00|11914.3|11913.3|11911.7|11910.7|11915.3|11914|11911.2|11909.9|292
1647632100000|2022-03-18 19:35:00|11911.8|11910.8|11910.7|11909|11912.3|11911.1|11910.1|11908.6|288
1647632400000|2022-03-18 19:40:00|11910.6|11909.1|11910.3|11909.3|11911.6|11910.2|11909.6|11908.6|331
1647632700000|2022-03-18 19:45:00|11910.4|11909.4|11911|11910|11911.3|11910.3|11909.7|11908.7|192
1647633000000|2022-03-18 19:50:00|11911.1|11910.1|11911.5|11910.8|11911.7|11910.8|11910.1|11909.3|161
1647633300000|2022-03-18 19:55:00|11911.4|11910.7|11913.7|11912.7|11914|11913|11908.9|11907.9|316
1647633600000|2022-03-18 20:00:00|11913.6|11912.6|11913.6|11912.1|11914.5|11913.1|11913.2|11911.9|192
1647633900000|2022-03-18 20:05:00|11913.4|11912.4|11912.7|11911.7|11913.7|11912.4|11911.2|11910.2|217
1647634200000|2022-03-18 20:10:00|11912.8|11911.8|11912.9|11911.9|11913.3|11912.3|11912.1|11911.1|115
1647634500000|2022-03-18 20:15:00|11912.7|11912|11913.7|11912.7|11914.3|11913.3|11912.7|11911.7|126
1647634800000|2022-03-18 20:20:00|11913.8|11912.8|11913.7|11912.7|11915.1|11914.1|11913.4|11912.4|120
1647635100000|2022-03-18 20:25:00|11913.6|11912.6|11915.1|11914.1|11915.3|11914.3|11913.6|11912.6|101
1647635400000|2022-03-18 20:30:00|11915|11914|11915.3|11914.3|11915.4|11914.4|11913.8|11912.8|148
1647635700000|2022-03-18 20:35:00|11915.4|11914.4|11915.4|11914.4|11915.7|11914.7|11915|11914|94
1647636000000|2022-03-18 20:40:00|11915.5|11914.5|11916.2|11915.2|11916.7|11915.7|11915.1|11914.1|146
1647636300000|2022-03-18 20:45:00|11916.4|11915.4|11914.2|11913.2|11917.6|11916.3|11913.7|11911.6|266
1647636600000|2022-03-18 20:50:00|11914.7|11913.7|11916.3|11915.3|11919.3|11916.3|11914.5|11912|207
1647636900000|2022-03-18 20:55:00|11915.9|11914.9|11916|11915|11919.7|11916.1|11915.4|11911.8|179
1647810000000|2022-03-20 21:00:00|11914.1|11902.1|11919|11907|11922.2|11910.2|11914.1|11902.1|22
1647810300000|2022-03-20 21:05:00|11922.1|11910.1|11920.9|11908.9|11925|11913|11919|11907|10
1647810600000|2022-03-20 21:10:00|11920.4|11908.4|11918.6|11906.6|11925.2|11913.2|11917.3|11905.3|155
1647810900000|2022-03-20 21:15:00|11918.4|11906.4|11916.3|11904.3|11919.8|11907.8|11916.3|11904.3|71
1647811200000|2022-03-20 21:20:00|11916.4|11904.4|11916.7|11904.7|11919.4|11907.4|11915.6|11903.6|62
1647811500000|2022-03-20 21:25:00|11916.8|11904.8|11915.2|11903.2|11917|11905|11913.2|11901.2|73
1647811800000|2022-03-20 21:30:00|11915.3|11903.3|11917.3|11905.3|11917.7|11905.7|11914.3|11902.3|88
1647812100000|2022-03-20 21:35:00|11917.5|11905.5|11917|11906.4|11918.5|11906.8|11914.7|11902.7|86
1647812400000|2022-03-20 21:40:00|11917.6|11905.9|11916.1|11906.6|11918.1|11907|11914.6|11905.8|99
1647812700000|2022-03-20 21:45:00|11915.9|11906.4|11914.4|11907.9|11917.6|11908.8|11913.6|11905.9|100
1647813000000|2022-03-20 21:50:00|11914.3|11908.1|11916.5|11908.4|11917.1|11912.1|11912|11906.7|117
1647813300000|2022-03-20 21:55:00|11916.2|11907.7|11917.7|11907.7|11922.5|11910.5|11914.4|11906.3|105
1647813600000|2022-03-20 22:00:00|11917.8|11907.8|11917.9|11914|11920.8|11915.8|11916.5|11905.1|381
1647813900000|2022-03-20 22:05:00|11918.2|11913.9|11917.2|11915.3|11919.2|11915.8|11915|11913|284
1647814200000|2022-03-20 22:10:00|11917|11915.4|11928.6|11926.5|11928.7|11926.9|11916.7|11915.3|849
1647814500000|2022-03-20 22:15:00|11928.3|11926.6|11919.9|11918.2|11928.8|11926.7|11918.7|11916.6|945
1647814800000|2022-03-20 22:20:00|11920.3|11917.8|11923.4|11921.1|11923.4|11921.3|11918.8|11917|533
1647815100000|2022-03-20 22:25:00|11923.1|11920.9|11923.6|11921.6|11924|11922.2|11921.7|11919.6|464
1647815400000|2022-03-20 22:30:00|11923.5|11921.9|11922.5|11921.5|11925.1|11923|11921.2|11919.3|868
1647815700000|2022-03-20 22:35:00|11923.2|11921.6|11926.1|11925.1|11927.2|11925.4|11922.3|11920.9|845
1647816000000|2022-03-20 22:40:00|11926|11925|11927.9|11925.7|11929.6|11927.5|11925.9|11924.1|630
1647816300000|2022-03-20 22:45:00|11927.8|11926|11930.5|11928.8|11932|11930.6|11927.3|11925.8|460
1647816600000|2022-03-20 22:50:00|11930.6|11928.6|11930.9|11928.9|11931.4|11929.3|11929.9|11927.6|236
1647816900000|2022-03-20 22:55:00|11930.8|11928.7|11929.3|11927.4|11931|11929.4|11927.4|11925.4|347
1647817200000|2022-03-20 23:00:00|11928.5|11927.5|11927.6|11925.5|11929.7|11928.5|11924.2|11922.4|513
1647817500000|2022-03-20 23:05:00|11927.8|11925.6|11929.2|11927.5|11929.8|11928.4|11926.7|11924.6|511
1647817800000|2022-03-20 23:10:00|11929.1|11927.7|11929.1|11928.1|11930.5|11929.1|11927|11925.5|686
1647818100000|2022-03-20 23:15:00|11929.2|11928.2|11928.6|11927.6|11929.6|11928.6|11927.3|11926.3|406
1647818400000|2022-03-20 23:20:00|11928.5|11927.5|11928.9|11927.9|11929.8|11928.8|11928.3|11927.3|258
1647818700000|2022-03-20 23:25:00|11929|11928|11928.7|11927.7|11929.6|11928.2|11928.2|11927.2|175
1647819000000|2022-03-20 23:30:00|11928.8|11927.8|11927.5|11926.5|11929|11928|11925.8|11924.8|355
1647819300000|2022-03-20 23:35:00|11927.3|11926.3|11926.8|11925.8|11927.9|11926.6|11924.6|11923.6|274
1647819600000|2022-03-20 23:40:00|11926.7|11925.7|11925.4|11924.4|11927.8|11926.8|11924.8|11923.8|383
1647819900000|2022-03-20 23:45:00|11925.5|11924.5|11926.4|11925.4|11927.3|11926.3|11925.2|11924.3|285
1647820200000|2022-03-20 23:50:00|11926.5|11925.5|11926.2|11925.2|11926.7|11925.7|11925.6|11924.8|331
1647820500000|2022-03-20 23:55:00|11926.1|11925.1|11927.1|11926.1|11928.3|11927.3|11925.9|11924.9|212
1647820800000|2022-03-21 00:00:00|11926.9|11925.9|11926.7|11926|11929.2|11928.2|11926.4|11925.5|314
1647821100000|2022-03-21 00:05:00|11926.8|11925.8|11925.9|11924.9|11927.6|11926.6|11925.6|11924.7|221
1647821400000|2022-03-21 00:10:00|11925.8|11924.8|11923.2|11922.2|11926.1|11925.1|11922.9|11922|239
1647821700000|2022-03-21 00:15:00|11923.4|11922.5|11921|11920|11924|11923.2|11920.1|11919.1|225
1647822000000|2022-03-21 00:20:00|11920.9|11920.2|11916.5|11915.5|11921.3|11920.4|11915.3|11914.3|269
1647822300000|2022-03-21 00:25:00|11916.3|11915.6|11920.1|11919.1|11920.5|11919.6|11915.2|11914.2|285
1647822600000|2022-03-21 00:30:00|11920|11919.4|11920.5|11919.5|11922.4|11921.6|11919.4|11918.6|231
1647822900000|2022-03-21 00:35:00|11920.3|11919.6|11920.6|11919.6|11922.3|11921.6|11920.1|11919.3|188
1647823200000|2022-03-21 00:40:00|11920.5|11919.5|11920.1|11919.4|11920.6|11919.9|11918.6|11917.8|138
1647823500000|2022-03-21 00:45:00|11920.2|11919.5|11921.4|11920.4|11922.1|11921.2|11919.8|11919|144
1647823800000|2022-03-21 00:50:00|11921.3|11920.3|11921|11920|11923.9|11923|11920.8|11919.9|211
1647824100000|2022-03-21 00:55:00|11920.9|11919.9|11918.7|11917.7|11920.9|11919.9|11918|11917.1|186
1647824400000|2022-03-21 01:00:00|11918.8|11917.8|11918.2|11917.2|11918.9|11917.9|11915.9|11915|209
1647824700000|2022-03-21 01:05:00|11918|11917.3|11919.3|11918.3|11920.7|11919.7|11918|11917.2|175
1647825000000|2022-03-21 01:10:00|11919.4|11918.4|11922.6|11921.6|11922.8|11921.8|11919.3|11918.3|246
1647825300000|2022-03-21 01:15:00|11922.5|11921.5|11920.9|11920.2|11923|11922.2|11920|11919.1|222
1647825600000|2022-03-21 01:20:00|11921|11920|11920.9|11920.2|11921.4|11920.7|11920.2|11919.3|193
1647825900000|2022-03-21 01:25:00|11920.8|11920.1|11918.9|11917.9|11920.9|11920.1|11918.7|11917.7|162
1647826200000|2022-03-21 01:30:00|11919.2|11918.2|11921.4|11920.7|11921.8|11920.8|11919.2|11918.2|154
1647826500000|2022-03-21 01:35:00|11921.1|11920.1|11919.1|11918.1|11921.1|11920.1|11918.8|11918|87
1647826800000|2022-03-21 01:40:00|11919.2|11918.5|11919.4|11918.7|11920.5|11919.6|11917.8|11916.9|166
1647827100000|2022-03-21 01:45:00|11919.5|11918.8|11919.8|11919.1|11921.2|11920.3|11919.3|11918.4|151
1647827400000|2022-03-21 01:50:00|11919.9|11919.2|11917.2|11916.2|11920.7|11919.9|11915.5|11914.5|243
1647827700000|2022-03-21 01:55:00|11917.3|11916.3|11919.9|11919.2|11920.3|11919.5|11917.3|11916.3|154
1647828000000|2022-03-21 02:00:00|11920|11919|11918.2|11917.5|11920.1|11919.3|11917|11916.2|217
1647828300000|2022-03-21 02:05:00|11918.1|11917.4|11914.2|11913.5|11918.8|11917.8|11914.2|11913.5|222
1647828600000|2022-03-21 02:10:00|11914.3|11913.6|11916.7|11915.7|11918.7|11917.8|11914.2|11913.5|214
1647828900000|2022-03-21 02:15:00|11916.6|11915.6|11915.7|11915|11916.7|11915.7|11914.1|11913.2|154
1647829200000|2022-03-21 02:20:00|11915.4|11914.7|11915.8|11915.1|11916.3|11915.6|11915|11914.1|118
1647829500000|2022-03-21 02:25:00|11915.9|11915.2|11917.6|11916.6|11918.1|11917.1|11915.3|11914.6|122
1647829800000|2022-03-21 02:30:00|11917.5|11916.5|11917.1|11916.4|11917.7|11916.8|11916.4|11915.4|170
1647830100000|2022-03-21 02:35:00|11917.2|11916.5|11915.2|11914.2|11917.5|11916.8|11915.2|11914.2|151
1647830400000|2022-03-21 02:40:00|11915.1|11914.1|11915.2|11914.5|11917|11916.2|11914.8|11914.1|149
1647830700000|2022-03-21 02:45:00|11915.3|11914.3|11916.8|11915.8|11917.3|11916.3|11915.1|11914.2|139
1647831000000|2022-03-21 02:50:00|11916.7|11915.7|11916.9|11915.9|11917.5|11916.6|11916.6|11915.6|82
1647831300000|2022-03-21 02:55:00|11917.1|11916.1|11917|11916|11917.9|11917|11916.5|11915.7|112
1647831600000|2022-03-21 03:00:00|11917.1|11916.1|11916.7|11915.7|11917.5|11916.5|11916.2|11915.4|91
1647831900000|2022-03-21 03:05:00|11916.8|11915.8|11917.7|11916.7|11917.9|11917|11916.5|11915.5|83
1647832200000|2022-03-21 03:10:00|11917.6|11916.6|11918.7|11918|11918.9|11918.2|11917.3|11916.5|95
1647832500000|2022-03-21 03:15:00|11919.2|11918.5|11920.2|11919.2|11920.4|11919.5|11919.2|11918.5|102
1647832800000|2022-03-21 03:20:00|11920.1|11919.4|11919.9|11919.2|11920.3|11919.5|11919.5|11918.7|74
1647833100000|2022-03-21 03:25:00|11920|11919.3|11919.7|11918.7|11920.3|11919.4|11918.6|11917.9|115
1647833400000|2022-03-21 03:30:00|11919.8|11918.8|11919.4|11918.7|11920.2|11919.4|11919.2|11918.2|111
1647833700000|2022-03-21 03:35:00|11919.5|11918.8|11919.1|11918.4|11919.8|11918.9|11919|11918.3|99
1647834000000|2022-03-21 03:40:00|11918.8|11918.1|11918.6|11917.6|11919|11918.3|11918|11917.1|99
1647834300000|2022-03-21 03:45:00|11918.5|11917.5|11918.6|11917.9|11919.3|11918.6|11918.1|11917.2|133
1647834600000|2022-03-21 03:50:00|11918.8|11917.8|11919.4|11918.4|11919.4|11918.7|11918|11917.1|108
1647834900000|2022-03-21 03:55:00|11919.3|11918.3|11920.2|11919.2|11920.2|11919.3|11919|11918.2|154
1647835200000|2022-03-21 04:00:00|11920.1|11919.1|11920.5|11919.8|11920.7|11919.8|11919.7|11918.7|124
1647835500000|2022-03-21 04:05:00|11920.4|11919.7|11918.7|11917.7|11921|11920.1|11918.4|11917.5|146
1647835800000|2022-03-21 04:10:00|11918.6|11917.6|11920.8|11920.1|11921|11920.3|11918.5|11917.6|74
1647836100000|2022-03-21 04:15:00|11920.7|11920|11922.6|11921.9|11923.4|11922.6|11920.5|11919.7|137
1647836400000|2022-03-21 04:20:00|11922.9|11922.1|11921.6|11920.6|11922.9|11922.1|11920.3|11919.4|170
1647836700000|2022-03-21 04:25:00|11921.4|11920.7|11922.4|11921.7|11922.6|11921.7|11921.3|11920.5|167
1647837000000|2022-03-21 04:30:00|11922.3|11921.6|11923|11922.3|11923.6|11922.7|11922.3|11921.4|165
1647837300000|2022-03-21 04:35:00|11923.2|11922.2|11923.1|11922.1|11923.2|11922.4|11922.4|11921.4|97
1647837600000|2022-03-21 04:40:00|11923|11922|11922.9|11922.2|11923.1|11922.3|11921.9|11921|121
1647837900000|2022-03-21 04:45:00|11922.8|11922.1|11923.2|11922.5|11923.9|11923.1|11922.6|11921.6|81
1647838200000|2022-03-21 04:50:00|11923.4|11922.4|11923.4|11922.4|11923.4|11922.4|11922.7|11921.8|108
1647838500000|2022-03-21 04:55:00|11923.5|11922.5|11925.3|11924.3|11925.3|11924.5|11923.3|11922.4|161
1647838800000|2022-03-21 05:00:00|11925.2|11924.2|11926.3|11925.3|11926.4|11925.5|11924.3|11923.5|121
1647839100000|2022-03-21 05:05:00|11926.2|11925.6|11927.2|11926.5|11927.7|11926.7|11926.2|11925.4|102
1647839400000|2022-03-21 05:10:00|11927.4|11926.4|11926.1|11925.1|11927.4|11926.4|11924.8|11924|147
1647839700000|2022-03-21 05:15:00|11926|11925|11925.7|11924.7|11926.2|11925.5|11924.8|11923.8|145
1647840000000|2022-03-21 05:20:00|11925.8|11924.8|11925.3|11924.3|11926.4|11925.6|11925.3|11924.3|86
1647840300000|2022-03-21 05:25:00|11925.2|11924.2|11927.3|11926.6|11927.7|11927|11925.1|11924.2|101
1647840600000|2022-03-21 05:30:00|11927.2|11926.5|11927.9|11927.2|11929.5|11928.7|11927.2|11926.4|191
1647840900000|2022-03-21 05:35:00|11927.8|11927.1|11928.5|11927.5|11928.7|11927.7|11926.8|11926.1|111
1647841200000|2022-03-21 05:40:00|11928.6|11927.6|11927.3|11926.6|11928.6|11927.8|11925.8|11925.1|161
1647841500000|2022-03-21 05:45:00|11927.5|11926.8|11926|11925.3|11927.7|11926.9|11925.9|11925.1|128
1647841800000|2022-03-21 05:50:00|11925.9|11925.2|11926.5|11925.5|11926.7|11925.7|11925.9|11925|69
1647842100000|2022-03-21 05:55:00|11926.6|11925.6|11928.2|11927.2|11928.8|11927.9|11926.2|11925.4|158
1647842400000|2022-03-21 06:00:00|11928.3|11927.3|11928.6|11927.6|11929.6|11928.6|11926.5|11925.6|210
1647842700000|2022-03-21 06:05:00|11928.5|11927.5|11928.6|11927.6|11928.7|11927.9|11928.3|11927.4|110
1647843000000|2022-03-21 06:10:00|11928.4|11927.7|11928.9|11927.9|11929.2|11928.3|11927.4|11926.5|156
1647843300000|2022-03-21 06:15:00|11929|11928|11927.7|11927|11930|11929.3|11927.6|11926.7|153
1647843600000|2022-03-21 06:20:00|11927.8|11927.1|11927.8|11927.1|11928.8|11927.9|11927.7|11926.7|117
1647843900000|2022-03-21 06:25:00|11928|11927|11927.1|11926.4|11929.2|11928.3|11927.1|11926.2|223
1647844200000|2022-03-21 06:30:00|11926.9|11925.9|11926|11925|11926.9|11926|11925.8|11924.9|83
1647844500000|2022-03-21 06:35:00|11925.8|11925.1|11926|11925|11927|11926.3|11925.1|11924.3|106
1647844800000|2022-03-21 06:40:00|11926.1|11925.1|11925.9|11924.9|11926.1|11925.4|11925.7|11924.8|102
1647845100000|2022-03-21 06:45:00|11926|11925|11925.9|11924.9|11926.1|11925.2|11924.9|11924|89
1647845400000|2022-03-21 06:50:00|11925.8|11924.8|11926.7|11925.7|11927.2|11926.3|11925.7|11924.8|98
1647845700000|2022-03-21 06:55:00|11926.5|11925.5|11926.7|11925.7|11927.2|11926.4|11924.8|11923.9|183
1647846000000|2022-03-21 07:00:00|11926.5|11925.8|11923.9|11923.2|11929.6|11928.7|11923.8|11923|283
1647846300000|2022-03-21 07:05:00|11924.1|11923.1|11924.8|11923.8|11926.2|11925.4|11923.6|11922.8|256
1647846600000|2022-03-21 07:10:00|11924.4|11923.7|11921.4|11920.4|11924.7|11923.9|11920.1|11919.2|342
1647846900000|2022-03-21 07:15:00|11921.3|11920.3|11922.4|11921.4|11922.7|11921.7|11920.2|11919.3|344
1647847200000|2022-03-21 07:20:00|11922.5|11921.5|11923.9|11922.9|11925.1|11924.2|11922.3|11921.4|413
1647847500000|2022-03-21 07:25:00|11923.8|11922.8|11923.9|11922.9|11926.1|11925.1|11923|11922|311
1647847800000|2022-03-21 07:30:00|11924|11923|11920.9|11919.9|11924|11923|11920.5|11919.7|317
1647848100000|2022-03-21 07:35:00|11920.8|11919.8|11921|11920|11922.9|11922|11920|11919.2|256
1647848400000|2022-03-21 07:40:00|11920.7|11919.9|11921.7|11920.7|11922.9|11922.2|11920.6|11919.8|371
1647848700000|2022-03-21 07:45:00|11921.6|11920.6|11921.3|11920.6|11922.6|11921.7|11920|11919.2|263
1647849000000|2022-03-21 07:50:00|11921.6|11920.9|11923.8|11922.8|11924|11923.2|11921|11920|264
1647849300000|2022-03-21 07:55:00|11923.7|11923.1|11921.6|11920.6|11925.8|11924.9|11920.6|11919.6|324
1647849600000|2022-03-21 08:00:00|11921.3|11920.3|11921.8|11921.1|11923.8|11922.8|11918.8|11918|598
1647849900000|2022-03-21 08:05:00|11921.9|11920.9|11923.8|11922.8|11924.6|11923.7|11920.2|11919.2|464
1647850200000|2022-03-21 08:10:00|11923.5|11922.9|11921.8|11921.1|11924|11923|11921.3|11920.5|325
1647850500000|2022-03-21 08:15:00|11921.9|11921.2|11918.5|11917.8|11922.3|11921.5|11917|11916.2|473
1647850800000|2022-03-21 08:20:00|11918.4|11917.7|11919.6|11918.9|11921|11920|11918.4|11917.5|349
1647851100000|2022-03-21 08:25:00|11919.7|11919|11920.7|11919.7|11921.2|11920.4|11918.6|11917.6|373
1647851400000|2022-03-21 08:30:00|11920.8|11919.8|11920.6|11919.9|11922.5|11921.7|11919.6|11918.9|284
1647851700000|2022-03-21 08:35:00|11920.7|11919.7|11922.9|11921.9|11923.2|11922.3|11919|11918.2|339
1647852000000|2022-03-21 08:40:00|11922.8|11922.1|11919.9|11918.9|11924.1|11923.1|11919.8|11918.9|359
1647852300000|2022-03-21 08:45:00|11920|11919|11920.8|11920.1|11921.6|11920.7|11919.6|11918.8|262
1647852600000|2022-03-21 08:50:00|11920.9|11919.9|11922.7|11922|11923|11922|11920.8|11919.9|271
1647852900000|2022-03-21 08:55:00|11922.6|11921.9|11921|11920.3|11923.6|11922.8|11920.9|11920|323
1647853200000|2022-03-21 09:00:00|11921.3|11920.2|11922.5|11921.5|11923.8|11922.9|11921.2|11920.2|315
1647853500000|2022-03-21 09:05:00|11922.4|11921.4|11922.4|11921.4|11923.8|11922.8|11920.8|11920|581
1647853800000|2022-03-21 09:10:00|11922.1|11921.2|11925.1|11924.4|11926.2|11925.4|11921.2|11920.3|378
1647854100000|2022-03-21 09:15:00|11924.9|11924.2|11927.9|11926.9|11928|11927|11923.7|11922.9|345
1647854400000|2022-03-21 09:20:00|11928|11927|11925.5|11924.5|11928.6|11927.6|11925.4|11924.4|330
1647854700000|2022-03-21 09:25:00|11925.8|11924.8|11926.8|11925.8|11927.1|11926.2|11925.5|11924.6|215
1647855000000|2022-03-21 09:30:00|11926.5|11925.7|11924.2|11923.2|11928|11927.1|11923.9|11923.1|302
1647855300000|2022-03-21 09:35:00|11924.1|11923.1|11922.4|11921.4|11924.6|11923.6|11921.8|11920.9|270
1647855600000|2022-03-21 09:40:00|11922.7|11921.7|11924.8|11923.8|11924.9|11924|11922.6|11921.7|161
1647855900000|2022-03-21 09:45:00|11924.6|11923.9|11921.1|11920.1|11924.7|11923.9|11920.8|11920|299
1647856200000|2022-03-21 09:50:00|11921.4|11920.4|11924.6|11923.9|11924.8|11924|11921.4|11920.4|264
1647856500000|2022-03-21 09:55:00|11924.4|11923.7|11924.9|11923.9|11925|11924|11922.4|11921.5|214
1647856800000|2022-03-21 10:00:00|11925|11924|11923.3|11922.3|11925|11924|11922.2|11921.3|184
1647857100000|2022-03-21 10:05:00|11923.2|11922.2|11922.9|11922.2|11923.2|11922.4|11921.1|11920.3|219
1647857400000|2022-03-21 10:10:00|11922.8|11922.1|11920.8|11920.1|11923.5|11922.7|11920.8|11920.1|225
1647857700000|2022-03-21 10:15:00|11921.3|11920.3|11921.6|11920.6|11922.8|11922.1|11920.8|11919.9|169
1647858000000|2022-03-21 10:20:00|11921.5|11920.5|11921.6|11920.9|11922.2|11921.5|11920.1|11919.4|209
1647858300000|2022-03-21 10:25:00|11921.5|11920.8|11919.2|11918.2|11921.7|11920.9|11917.6|11916.9|316
1647858600000|2022-03-21 10:30:00|11919.1|11918.1|11919.3|11918.3|11920.1|11919.1|11918.5|11917.5|294
1647858900000|2022-03-21 10:35:00|11919.2|11918.2|11919.6|11918.6|11920.1|11919.2|11918.1|11917.2|371
1647859200000|2022-03-21 10:40:00|11919.5|11918.5|11920.6|11919.6|11921.4|11920.5|11919.2|11918.4|257
1647859500000|2022-03-21 10:45:00|11920.7|11919.7|11920.2|11919.5|11921.7|11920.8|11920.1|11919.3|273
1647859800000|2022-03-21 10:50:00|11920.1|11919.4|11921.1|11920.1|11922|11921.3|11919.3|11918.5|370
1647860100000|2022-03-21 10:55:00|11921|11920|11922.6|11921.6|11923.2|11922.2|11921|11920|287
1647860400000|2022-03-21 11:00:00|11922.7|11921.7|11923.6|11922.6|11923.9|11923|11922.5|11921.6|338
1647860700000|2022-03-21 11:05:00|11923.1|11922.4|11920.6|11919.6|11923.3|11922.5|11920|11919.2|314
1647861000000|2022-03-21 11:10:00|11920.7|11919.7|11921.9|11921.2|11922.6|11921.8|11920.3|11919.4|352
1647861300000|2022-03-21 11:15:00|11921.8|11921.1|11918.7|11917.7|11923.1|11922.4|11918.1|11917.4|269
1647861600000|2022-03-21 11:20:00|11918.6|11917.6|11914.9|11913.9|11918.7|11917.7|11910.9|11909.9|494
1647861900000|2022-03-21 11:25:00|11915|11914|11917.1|11916.1|11917.2|11916.3|11913.9|11912.9|302
1647862200000|2022-03-21 11:30:00|11917|11916|11917|11916|11917.7|11916.8|11915.5|11914.5|362
1647862500000|2022-03-21 11:35:00|11916.8|11916.1|11915.2|11914.2|11917.9|11916.9|11913.8|11913.1|312
1647862800000|2022-03-21 11:40:00|11915.3|11914.3|11917.1|11916.4|11917.7|11916.9|11914.8|11913.9|201
1647863100000|2022-03-21 11:45:00|11917|11916.3|11918.3|11917.6|11919.7|11918.9|11916.7|11916|254
1647863400000|2022-03-21 11:50:00|11918.1|11917.4|11920.3|11919.6|11920.4|11919.7|11917.7|11916.9|216
1647863700000|2022-03-21 11:55:00|11920.4|11919.7|11917.9|11916.9|11921.6|11920.9|11917.5|11916.5|273
1647864000000|2022-03-21 12:00:00|11918.1|11917.1|11919.9|11918.9|11920|11919|11916.2|11915.4|414
1647864300000|2022-03-21 12:05:00|11920|11919|11920.5|11919.5|11921.5|11920.6|11917.2|11916.5|327
1647864600000|2022-03-21 12:10:00|11920.3|11919.6|11919.6|11918.6|11920.7|11919.9|11917.6|11916.8|260
1647864900000|2022-03-21 12:15:00|11920|11919|11922|11921|11922|11921.2|11919.1|11918.1|314
1647865200000|2022-03-21 12:20:00|11921.9|11921.3|11926.3|11925.6|11927.7|11927|11921.1|11920.3|446
1647865500000|2022-03-21 12:25:00|11926.4|11925.7|11926.3|11925.3|11928.1|11927.4|11925.4|11924.7|417
1647865800000|2022-03-21 12:30:00|11926.2|11925.5|11926.8|11926.1|11928|11927.3|11925.5|11924.6|376
1647866100000|2022-03-21 12:35:00|11926.9|11926.2|11925.4|11924.7|11927.5|11926.8|11925.3|11924.6|327
1647866400000|2022-03-21 12:40:00|11925.5|11924.8|11925.2|11924.5|11926.1|11925.3|11924.6|11923.9|260
1647866700000|2022-03-21 12:45:00|11925.1|11924.4|11922.4|11921.7|11925.3|11924.6|11922|11921.2|350
1647867000000|2022-03-21 12:50:00|11922.3|11921.6|11922.7|11922|11924.6|11923.7|11921.5|11920.8|356
1647867300000|2022-03-21 12:55:00|11922.6|11921.9|11922.8|11921.8|11924.4|11923.7|11922.4|11921.6|275
1647867600000|2022-03-21 13:00:00|11923|11922.3|11922.5|11921.8|11923.9|11923.2|11920.2|11919.2|338
1647867900000|2022-03-21 13:05:00|11922.7|11921.7|11920.6|11919.6|11922.8|11921.8|11920.2|11919.2|326
1647868200000|2022-03-21 13:10:00|11920.7|11919.7|11919.6|11918.9|11922|11921.1|11919.3|11918.6|346
1647868500000|2022-03-21 13:15:00|11919.7|11919|11921.8|11921.1|11922.1|11921.4|11919.4|11918.7|282
1647868800000|2022-03-21 13:20:00|11921.9|11921.2|11920.6|11919.6|11922|11921.3|11918.8|11918.1|351
1647869100000|2022-03-21 13:25:00|11920.5|11919.8|11919.1|11918.1|11921|11920.2|11917.2|11916.3|330
1647869400000|2022-03-21 13:30:00|11919.2|11918.2|11917.8|11916.8|11920.6|11919.9|11917.6|11916.7|475
1647869700000|2022-03-21 13:35:00|11917.9|11916.9|11916.8|11916.1|11919.8|11919|11915.3|11914.4|430
1647870000000|2022-03-21 13:40:00|11917.1|11916.4|11915.6|11914.9|11919|11918.1|11915.3|11914.5|331
1647870300000|2022-03-21 13:45:00|11915.7|11915|11913.1|11912.1|11916.9|11916.2|11912|11911.3|470
1647870600000|2022-03-21 13:50:00|11913|11912|11915.2|11914.5|11916.1|11915.3|11912.7|11911.9|401
1647870900000|2022-03-21 13:55:00|11915.3|11914.6|11917|11916.3|11918.3|11917.5|11915|11914|359
1647871200000|2022-03-21 14:00:00|11917.1|11916.4|11919.9|11918.9|11921.5|11920.5|11916.9|11916.2|472
1647871500000|2022-03-21 14:05:00|11920|11919|11917.5|11916.5|11920|11919.1|11916.6|11915.8|354
1647871800000|2022-03-21 14:10:00|11917.6|11916.6|11917.9|11916.9|11918.3|11917.4|11916.6|11915.7|378
1647872100000|2022-03-21 14:15:00|11917.5|11916.8|11913.8|11912.8|11917.9|11917|11913.6|11912.7|297
1647872400000|2022-03-21 14:20:00|11913.6|11912.9|11918.4|11917.7|11919.2|11918.2|11913.6|11912.9|444
1647872700000|2022-03-21 14:25:00|11918.5|11917.8|11915.2|11914.2|11918.9|11918.2|11911.7|11910.9|408
1647873000000|2022-03-21 14:30:00|11915.1|11914.1|11917.6|11916.9|11921.3|11920.5|11914.8|11913.9|457
1647873300000|2022-03-21 14:35:00|11917.5|11916.8|11916.1|11915.4|11918|11917.1|11914.6|11913.9|399
1647873600000|2022-03-21 14:40:00|11916.2|11915.5|11915.3|11914.6|11916.3|11915.6|11914.1|11913.4|316
1647873900000|2022-03-21 14:45:00|11915.2|11914.5|11915.4|11914.7|11917.3|11916.5|11915|11914.1|293
1647874200000|2022-03-21 14:50:00|11915.2|11914.5|11916.4|11915.7|11917.3|11916.5|11915.2|11914.4|299
1647874500000|2022-03-21 14:55:00|11916.5|11915.8|11914.2|11913.5|11916.8|11916.1|11914.2|11913.5|328
1647874800000|2022-03-21 15:00:00|11914.4|11913.4|11918.3|11917.3|11920|11919.2|11912.9|11912|447
1647875100000|2022-03-21 15:05:00|11918.2|11917.5|11921|11920.3|11921.9|11921.1|11917.7|11916.7|321
1647875400000|2022-03-21 15:10:00|11920.8|11920.1|11921|11920|11925|11924|11919.7|11918.7|461
1647875700000|2022-03-21 15:15:00|11920.8|11920.1|11921.7|11920.7|11922.8|11922.1|11920.5|11919.7|392
1647876000000|2022-03-21 15:20:00|11921.6|11920.9|11917.1|11916.4|11921.9|11921.1|11917|11916.3|328
1647876300000|2022-03-21 15:25:00|11917.7|11917|11915.5|11914.8|11919.5|11918.6|11915.1|11914.3|383
1647876600000|2022-03-21 15:30:00|11915.4|11914.7|11915.6|11914.9|11916.2|11915.4|11912.7|11912|401
1647876900000|2022-03-21 15:35:00|11915.9|11915|11913.9|11913.2|11917.3|11916.5|11913.8|11913.1|282
1647877200000|2022-03-21 15:40:00|11913.8|11913.1|11913|11912|11916.1|11915.3|11912.9|11912|343
1647877500000|2022-03-21 15:45:00|11912.9|11911.9|11915.2|11914.5|11915.4|11914.6|11911.8|11911.1|305
1647877800000|2022-03-21 15:50:00|11915.3|11914.6|11916|11915.3|11916.5|11915.5|11913.4|11912.7|319
1647878100000|2022-03-21 15:55:00|11915.9|11915.2|11916.8|11915.8|11916.9|11916.2|11914.7|11913.8|368
1647878400000|2022-03-21 16:00:00|11916.7|11916.1|11913.4|11912.4|11917|11916.2|11913.1|11912.1|436
1647878700000|2022-03-21 16:05:00|11913.2|11912.2|11912.6|11911.9|11914.8|11914|11912.5|11911.7|249
1647879000000|2022-03-21 16:10:00|11912.7|11912|11914.9|11914.2|11915.7|11914.9|11911.9|11911.1|249
1647879300000|2022-03-21 16:15:00|11914.8|11914.1|11916.2|11915.5|11916.5|11915.7|11914.6|11913.8|157
1647879600000|2022-03-21 16:20:00|11916.3|11915.3|11917.8|11916.8|11917.9|11917.1|11914.6|11913.7|216
1647879900000|2022-03-21 16:25:00|11917.7|11916.7|11919.2|11918.2|11919.6|11918.6|11917.3|11916.5|220
1647880200000|2022-03-21 16:30:00|11919.4|11918.4|11925.7|11924.7|11929.7|11928.7|11919.4|11918.4|988
1647880500000|2022-03-21 16:35:00|11925.3|11924.3|11925|11924|11929.4|11928.4|11923|11922|705
1647880800000|2022-03-21 16:40:00|11925.1|11924.1|11923.5|11922.5|11925.4|11924.4|11922.5|11921.5|528
1647881100000|2022-03-21 16:45:00|11923.4|11922.4|11922.8|11921.8|11927.1|11926.2|11921.9|11921|585
1647881400000|2022-03-21 16:50:00|11922.7|11922|11924.8|11923.8|11927.9|11927.1|11922.5|11921.8|643
1647881700000|2022-03-21 16:55:00|11924.9|11923.9|11927.2|11926.2|11927.8|11926.9|11924.2|11923.2|480
1647882000000|2022-03-21 17:00:00|11927.1|11926.1|11929.5|11928.5|11930.1|11929.1|11926.9|11926.1|452
1647882300000|2022-03-21 17:05:00|11929.4|11928.4|11935.4|11934.7|11935.7|11934.7|11929.1|11928.2|538
1647882600000|2022-03-21 17:10:00|11935.6|11934.6|11938|11937.3|11938|11937.3|11932.7|11931.7|459
1647882900000|2022-03-21 17:15:00|11937.9|11937.2|11946.7|11945.7|11946.8|11945.8|11936.4|11935.6|564
1647883200000|2022-03-21 17:20:00|11946.5|11945.8|11943.4|11942.4|11947.2|11946.3|11942.3|11941.3|686
1647883500000|2022-03-21 17:25:00|11943.5|11942.5|11941.3|11940.6|11945|11944.3|11941.2|11940.3|465
1647883800000|2022-03-21 17:30:00|11941.4|11940.7|11938.9|11937.9|11943.4|11942.4|11938.8|11937.8|466
1647884100000|2022-03-21 17:35:00|11938.8|11937.8|11942.2|11941.2|11943.3|11942.5|11938.8|11937.8|384
1647884400000|2022-03-21 17:40:00|11942.3|11941.3|11942.1|11941.1|11943|11942|11939.8|11938.9|351
1647884700000|2022-03-21 17:45:00|11942.2|11941.2|11937.3|11936.6|11942.5|11941.5|11935.9|11935|358
1647885000000|2022-03-21 17:50:00|11937.4|11936.7|11938.2|11937.2|11938.7|11937.9|11936.4|11935.4|312
1647885300000|2022-03-21 17:55:00|11938.1|11937.1|11937.6|11936.6|11938.9|11937.9|11935.8|11934.9|359
1647885600000|2022-03-21 18:00:00|11937.5|11936.8|11938.1|11937.4|11938.6|11937.7|11936.2|11935.5|257
1647885900000|2022-03-21 18:05:00|11938|11937.3|11941.9|11940.9|11942.1|11941.2|11937.9|11937|270
1647886200000|2022-03-21 18:10:00|11941.8|11940.8|11944.2|11943.5|11944.3|11943.5|11940.9|11940|289
1647886500000|2022-03-21 18:15:00|11944|11943.3|11945.3|11944.3|11945.7|11944.7|11942.7|11941.7|315
1647886800000|2022-03-21 18:20:00|11945.4|11944.4|11939.5|11938.5|11945.8|11944.9|11939.4|11938.5|332
1647887100000|2022-03-21 18:25:00|11939.6|11938.6|11938.1|11937.4|11939.7|11938.9|11937.9|11937.1|171
1647887400000|2022-03-21 18:30:00|11938.2|11937.2|11941.6|11940.9|11942.4|11941.5|11938.2|11937.2|233
1647887700000|2022-03-21 18:35:00|11941.7|11941|11939.8|11938.8|11941.9|11941.2|11938.7|11938|228
1647888000000|2022-03-21 18:40:00|11939.7|11938.7|11939.5|11938.8|11939.9|11939.1|11938.1|11937.3|237
1647888300000|2022-03-21 18:45:00|11939.4|11938.7|11940.9|11939.9|11941|11940.1|11937.7|11936.8|224
1647888600000|2022-03-21 18:50:00|11940.7|11940|11939.7|11939|11940.9|11940.2|11939.5|11938.8|225
1647888900000|2022-03-21 18:55:00|11939.6|11938.9|11947.7|11947|11948.2|11947.5|11939.6|11938.8|464
1647889200000|2022-03-21 19:00:00|11947.8|11947.1|11947.8|11947.1|11948.4|11947.4|11945.8|11944.9|275
1647889500000|2022-03-21 19:05:00|11947.7|11947|11948|11947|11948.5|11947.5|11946.7|11946|204
1647889800000|2022-03-21 19:10:00|11948.1|11947.1|11948.2|11947.2|11948.3|11947.6|11947|11946.1|198
1647890100000|2022-03-21 19:15:00|11948.1|11947.4|11948.7|11947.7|11948.9|11948|11947.5|11946.7|271
1647890400000|2022-03-21 19:20:00|11948.4|11947.4|11948.6|11947.9|11949.2|11948.3|11948.3|11947.3|208
1647890700000|2022-03-21 19:25:00|11948.5|11947.8|11948.7|11948|11949.2|11948.3|11947.8|11947|219
1647891000000|2022-03-21 19:30:00|11948.6|11947.9|11948|11947.3|11948.8|11948|11948|11947.1|314
1647891300000|2022-03-21 19:35:00|11948.2|11947.2|11947.5|11946.5|11948.8|11947.8|11947.1|11946.2|187
1647891600000|2022-03-21 19:40:00|11947.6|11946.6|11947.1|11946.1|11948.2|11947.2|11945.2|11944.2|276
1647891900000|2022-03-21 19:45:00|11947|11946|11947.4|11946.4|11948.7|11946.9|11946.5|11945.1|316
1647892200000|2022-03-21 19:50:00|11947.3|11946.3|11947.5|11946.5|11947.8|11946.7|11946.6|11945.3|270
1647892500000|2022-03-21 19:55:00|11947.4|11946.4|11949|11948|11949.8|11948.2|11947.3|11946.3|377
1647892800000|2022-03-21 20:00:00|11949.3|11948.3|11946.7|11945.7|11949.3|11948.3|11945.2|11944.2|199
1647893100000|2022-03-21 20:05:00|11947.3|11946.3|11949|11947.5|11950.2|11948.8|11947.2|11945.9|238
1647893400000|2022-03-21 20:10:00|11948.8|11947.8|11948.9|11947.9|11950.1|11948.8|11948.1|11946.7|200
1647893700000|2022-03-21 20:15:00|11949|11948|11949.8|11948.8|11949.9|11949|11948.3|11947.3|143
1647894000000|2022-03-21 20:20:00|11949.9|11948.9|11949.3|11948.3|11950.6|11949.6|11948.8|11947.9|128
1647894300000|2022-03-21 20:25:00|11949.2|11948.2|11947.8|11947.1|11949.3|11948.4|11947.2|11946.2|111
1647894600000|2022-03-21 20:30:00|11948|11947|11949|11948|11949.5|11948.5|11947.5|11946.7|94
1647894900000|2022-03-21 20:35:00|11948.9|11947.9|11949.2|11948.2|11949.3|11948.4|11948.4|11947.5|79
1647895200000|2022-03-21 20:40:00|11949.1|11948.1|11950|11949|11950.2|11949.2|11949.1|11948.1|97
1647895500000|2022-03-21 20:45:00|11950.1|11949.1|11950.3|11949.3|11950.4|11949.6|11948.9|11948|186
1647895800000|2022-03-21 20:50:00|11950.2|11949.2|11949|11948|11950.3|11949.5|11948.5|11947.2|154
1647896100000|2022-03-21 20:55:00|11949.1|11948.1|11948.3|11946.5|11949.9|11948.1|11946.9|11944.6|369
1647896400000|2022-03-21 21:00:00|11948.6|11945.7|11948.7|11945|11949|11945.8|11947.7|11944.9|51
1647896700000|2022-03-21 21:05:00|11948.2|11945.2|11947.5|11945.3|11948.7|11945.6|11947.4|11944.3|1169
1647897000000|2022-03-21 21:10:00|11947.6|11945.2|11948.1|11945|11948.4|11945.7|11947.3|11944.3|796
1647897300000|2022-03-21 21:15:00|11947.7|11945.2|11947.9|11945.2|11948.7|11946|11947.3|11944.4|1269
1647897600000|2022-03-21 21:20:00|11947.7|11945.1|11947.9|11945.4|11948.5|11946|11947.4|11944.2|1165
1647897900000|2022-03-21 21:25:00|11947.7|11945.2|11948.2|11945.3|11948.5|11945.9|11947.4|11944.8|1258
1647898200000|2022-03-21 21:30:00|11947.9|11945.2|11948|11945.7|11948.4|11945.9|11947.7|11944.7|1444
1647898500000|2022-03-21 21:35:00|11947.9|11945.6|11948.5|11946.1|11949.5|11946.2|11947.8|11944.5|864
1647898800000|2022-03-21 21:40:00|11948.6|11945.7|11948.1|11946|11949.4|11946.4|11947.9|11945.4|155
1647899100000|2022-03-21 21:45:00|11948.3|11945.9|11948.5|11946.1|11949.1|11946.4|11947.9|11945.1|668
1647899400000|2022-03-21 21:50:00|11948.3|11946|11948.5|11945.6|11948.7|11946.1|11948|11945.3|1385
1647899700000|2022-03-21 21:55:00|11948.3|11945.4|11948.5|11945.8|11948.9|11946.4|11947.9|11944.6|955
1647900000000|2022-03-21 22:00:00|11948.2|11945.6|11947.6|11945.7|11948.8|11946.5|11947.1|11945.1|439
1647900300000|2022-03-21 22:05:00|11947.7|11945.6|11947.4|11945.6|11948.2|11946.2|11947|11945.1|362
1647900600000|2022-03-21 22:10:00|11947.3|11945.7|11947.2|11945.7|11948.9|11947.3|11946.7|11945.3|410
1647900900000|2022-03-21 22:15:00|11947.3|11945.6|11947|11946|11948.7|11946.5|11946.6|11944.9|346
1647901200000|2022-03-21 22:20:00|11947.4|11945.5|11947.7|11946.7|11949.4|11947.3|11946.9|11945.5|307
1647901500000|2022-03-21 22:25:00|11948|11946.4|11947.2|11945.6|11948.6|11947|11946.5|11945|560
1647901800000|2022-03-21 22:30:00|11946.9|11945.9|11945.6|11944.6|11947.2|11946|11944.2|11943|329
1647902100000|2022-03-21 22:35:00|11945.7|11944.7|11946.6|11945.6|11946.7|11945.7|11945.5|11944.3|99
1647902400000|2022-03-21 22:40:00|11946.8|11945.8|11947.1|11946.1|11947.8|11946.6|11946.7|11945.7|93
1647902700000|2022-03-21 22:45:00|11947|11946|11947.8|11946.8|11948.5|11947.4|11946.8|11946|69
1647903000000|2022-03-21 22:50:00|11947.7|11946.7|11947.2|11946.2|11948.3|11946.9|11947.2|11946.1|88
1647903300000|2022-03-21 22:55:00|11947.3|11946.3|11948|11947|11948.8|11947.4|11947.3|11946.1|83
1647903600000|2022-03-21 23:00:00|11948.1|11947.1|11953.9|11952.2|11956|11954.6|11947.7|11946.3|257
1647903900000|2022-03-21 23:05:00|11954|11952.5|11957.1|11956.1|11958.5|11956.8|11953.5|11952.1|434
1647904200000|2022-03-21 23:10:00|11957.5|11955.5|11960|11959|11960.7|11959.2|11956.4|11955.4|313
1647904500000|2022-03-21 23:15:00|11960.1|11959.1|11962.5|11961.5|11963.3|11962.3|11959.8|11958.9|206
1647904800000|2022-03-21 23:20:00|11962.6|11961.6|11960.6|11959.6|11963.1|11962.1|11960.4|11959.4|164
1647905100000|2022-03-21 23:25:00|11960.8|11959.8|11961.3|11960.6|11961.5|11960.6|11959.7|11958.9|157
1647905400000|2022-03-21 23:30:00|11961.2|11960.5|11962.1|11961.1|11962.4|11961.5|11959.6|11958.8|259
1647905700000|2022-03-21 23:35:00|11961.8|11960.8|11959.2|11958.2|11961.8|11960.9|11958.4|11957.5|226
1647906000000|2022-03-21 23:40:00|11959.1|11958.1|11960.3|11959.3|11960.3|11959.5|11956.8|11955.9|152
1647906300000|2022-03-21 23:45:00|11960.2|11959.2|11959.4|11958.4|11960.7|11959.9|11958.7|11957.9|242
1647906600000|2022-03-21 23:50:00|11959.3|11958.3|11962.7|11961.7|11962.9|11961.9|11958.4|11957.5|267
1647906900000|2022-03-21 23:55:00|11962.8|11961.8|11959.8|11959.1|11963|11962.1|11959.8|11958.8|191
1647907200000|2022-03-22 00:00:00|11959.7|11959|11967.1|11966.4|11967.7|11966.9|11958.6|11957.9|615
1647907500000|2022-03-22 00:05:00|11967|11966.3|11967.8|11967.1|11968|11967.3|11966.8|11965.9|295
1647907800000|2022-03-22 00:10:00|11967.7|11967|11969.1|11968.4|11969.4|11968.7|11967.7|11966.8|326
1647908100000|2022-03-22 00:15:00|11968.9|11968.2|11975.7|11975|11976.9|11976.2|11968.2|11967.5|538
1647908400000|2022-03-22 00:20:00|11975.8|11974.8|11979.9|11979.2|11980|11979.3|11975.3|11974.6|424
1647908700000|2022-03-22 00:25:00|11980.1|11979.4|11980.6|11979.9|11982.5|11981.8|11978|11977|339
1647909000000|2022-03-22 00:30:00|11980.5|11979.8|11986.9|11985.9|11988|11987|11979.8|11978.9|468
1647909300000|2022-03-22 00:35:00|11986.8|11985.8|11988|11987|11988.1|11987.2|11982.4|11981.7|471
1647909600000|2022-03-22 00:40:00|11988.1|11987.1|11998.5|11997.5|11998.8|11997.8|11985.5|11984.5|645
1647909900000|2022-03-22 00:45:00|11998.4|11997.4|11996.8|11995.8|12008.8|12006.3|11991.8|11990.8|1093
1647910200000|2022-03-22 00:50:00|11996.9|11995.9|12002|12001|12004.9|12003.9|11991.8|11990.8|1216
1647910500000|2022-03-22 00:55:00|12001.8|12000.8|11995.1|11994.1|12002.5|12001.5|11993.2|11992.2|920
1647910800000|2022-03-22 01:00:00|11995.2|11994.2|11987.2|11986.2|11997.4|11996.4|11986.1|11985.1|721
1647911100000|2022-03-22 01:05:00|11987.4|11986.4|11989.6|11988.6|11990.5|11989.6|11986.3|11985.3|414
1647911400000|2022-03-22 01:10:00|11989.3|11988.3|11986.5|11985.5|11990.1|11989.4|11983.2|11982.2|532
1647911700000|2022-03-22 01:15:00|11986.4|11985.4|11994.6|11993.6|11994.6|11993.6|11985.5|11984.5|637
1647912000000|2022-03-22 01:20:00|11994.7|11993.7|11994|11993|11995.2|11994.2|11990.7|11989.7|466
1647912300000|2022-03-22 01:25:00|11994.2|11993.2|11996.3|11995.6|11998.2|11997.3|11993.6|11992.9|418
1647912600000|2022-03-22 01:30:00|11996.5|11995.5|11991.8|11990.8|11999.1|11998.3|11989.6|11988.7|578
1647912900000|2022-03-22 01:35:00|11991.7|11990.7|11990.9|11989.9|11993.9|11992.9|11989.3|11988.5|554
1647913200000|2022-03-22 01:40:00|11991.1|11990.1|11989.9|11988.9|11992.1|11991.2|11988.2|11987.3|570
1647913500000|2022-03-22 01:45:00|11990|11989|11988.8|11987.8|11990.7|11989.9|11986.6|11985.6|569
1647913800000|2022-03-22 01:50:00|11988.5|11987.9|11984.7|11983.7|11988.9|11988.1|11984.1|11983.3|481
1647914100000|2022-03-22 01:55:00|11984.5|11983.8|11986.3|11985.3|11987.9|11986.9|11983|11982.1|496
1647914400000|2022-03-22 02:00:00|11986.2|11985.2|11989.7|11988.7|11990|11989|11985.9|11985.1|401
1647914700000|2022-03-22 02:05:00|11989.8|11988.8|11988.3|11987.6|11990.1|11989.3|11986.5|11985.7|403
1647915000000|2022-03-22 02:10:00|11988.2|11987.5|11989.4|11988.4|11992.5|11991.7|11987|11986.1|327
1647915300000|2022-03-22 02:15:00|11989.5|11988.5|11991.5|11990.8|11992.6|11991.7|11989.3|11988.3|246
1647915600000|2022-03-22 02:20:00|11991.7|11990.7|11992.4|11991.7|11992.6|11991.8|11990|11989|309
1647915900000|2022-03-22 02:25:00|11992.3|11991.6|11989.1|11988.1|11992.6|11991.9|11988.5|11987.8|319
1647916200000|2022-03-22 02:30:00|11989.2|11988.2|11989.2|11988.2|11990.6|11989.6|11986.5|11985.6|310
1647916500000|2022-03-22 02:35:00|11989.3|11988.6|11987.7|11986.7|11989.9|11988.9|11987.2|11986.5|283
1647916800000|2022-03-22 02:40:00|11987.6|11986.6|11988.3|11987.6|11989.3|11988.6|11987.6|11986.6|212
1647917100000|2022-03-22 02:45:00|11988.5|11987.5|11991.3|11990.3|11991.3|11990.4|11987.1|11986.4|308
1647917400000|2022-03-22 02:50:00|11991.2|11990.2|11991.8|11990.8|11992.2|11991.5|11989.6|11988.7|316
1647917700000|2022-03-22 02:55:00|11991.6|11990.9|11988.4|11987.4|11992.9|11992.2|11987.6|11986.8|319
1647918000000|2022-03-22 03:00:00|11988.2|11987.2|11989.7|11989|11991.6|11990.7|11988.2|11987.2|365
1647918300000|2022-03-22 03:05:00|11989.8|11988.8|11990.2|11989.5|11990.4|11989.7|11989.2|11988.5|185
1647918600000|2022-03-22 03:10:00|11990.3|11989.6|11992.8|11991.8|11994.4|11993.5|11990.2|11989.5|274
1647918900000|2022-03-22 03:15:00|11993|11992|11992.9|11992.2|11993.7|11992.8|11991.5|11990.7|253
1647919200000|2022-03-22 03:20:00|11992.8|11992.1|11989.9|11989.2|11993|11992.3|11987.4|11986.5|256
1647919500000|2022-03-22 03:25:00|11989.8|11989.1|11988.6|11987.9|11990|11989.2|11988.4|11987.6|358
1647919800000|2022-03-22 03:30:00|11988.5|11987.8|11989.2|11988.5|11989.4|11988.7|11987|11986.2|379
1647920100000|2022-03-22 03:35:00|11989.3|11988.6|11990.2|11989.2|11991.6|11990.7|11988.1|11987.3|319
1647920400000|2022-03-22 03:40:00|11989.9|11989.1|11989.9|11989.2|11990.8|11990|11988.2|11987.5|232
1647920700000|2022-03-22 03:45:00|11989.8|11989.1|11989.9|11989.2|11990.9|11989.9|11989.3|11988.4|192
1647921000000|2022-03-22 03:50:00|11990|11989.3|11988.9|11988.2|11990.6|11989.8|11988.8|11988.1|209
1647921300000|2022-03-22 03:55:00|11988.8|11988.1|11991.4|11990.4|11993.1|11992.1|11988.8|11987.9|311
1647921600000|2022-03-22 04:00:00|11991.5|11990.5|11993.3|11992.6|11993.7|11992.9|11991.4|11990.4|274
1647921900000|2022-03-22 04:05:00|11993.4|11992.7|11995.5|11994.8|11996.5|11995.6|11993.2|11992.4|250
1647922200000|2022-03-22 04:10:00|11995.6|11994.9|11999.4|11998.4|12001.1|12000.2|11995.5|11994.7|256
1647922500000|2022-03-22 04:15:00|11999.3|11998.6|12015.2|12014.2|12018.8|12017.4|11998.4|11997.7|942
1647922800000|2022-03-22 04:20:00|12015.1|12014.1|12029.3|12028.3|12034.8|12033.6|12015.1|12014.1|1111
1647923100000|2022-03-22 04:25:00|12029.2|12028.5|12028|12027|12030.9|12030.1|12027.1|12026.2|561
1647923400000|2022-03-22 04:30:00|12027.9|12026.9|12031.2|12030.2|12035|12033.6|12025.8|12024.8|644
1647923700000|2022-03-22 04:35:00|12031.3|12030.3|12041.3|12040.3|12047.4|12046|12030.6|12029.8|663
1647924000000|2022-03-22 04:40:00|12041.4|12040.4|12038.4|12037.4|12041.4|12040.4|12032.9|12031.9|542
1647924300000|2022-03-22 04:45:00|12038.3|12037.3|12042.3|12041.3|12042.9|12041.9|12035|12034|420
1647924600000|2022-03-22 04:50:00|12042.2|12041.2|12038.7|12037.7|12042.2|12041.2|12038.1|12037.2|444
1647924900000|2022-03-22 04:55:00|12038.6|12037.6|12038.4|12037.4|12043.6|12042.7|12037|12036|493
1647925200000|2022-03-22 05:00:00|12038.1|12037.2|12040.2|12039.2|12040.8|12039.9|12035.1|12034.2|446
1647925500000|2022-03-22 05:05:00|12040.3|12039.3|12036.7|12035.7|12040.3|12039.4|12035.4|12034.7|384
1647925800000|2022-03-22 05:10:00|12036.8|12035.8|12035.8|12035.1|12038.2|12037.4|12035|12034.2|324
1647926100000|2022-03-22 05:15:00|12035.9|12035.2|12037.4|12036.7|12041.6|12040.8|12035.8|12035|319
1647926400000|2022-03-22 05:20:00|12037.3|12036.6|12035.4|12034.4|12037.7|12036.8|12032.8|12031.9|373
1647926700000|2022-03-22 05:25:00|12035.5|12034.5|12031.4|12030.7|12035.8|12034.8|12030.7|12029.9|360
1647927000000|2022-03-22 05:30:00|12031.5|12030.8|12030.4|12029.4|12033.6|12032.7|12029.5|12028.7|419
1647927300000|2022-03-22 05:35:00|12030|12029.3|12032.6|12031.9|12034.9|12034.2|12028.3|12027.6|400
1647927600000|2022-03-22 05:40:00|12032.7|12032|12031|12030|12034.6|12033.9|12031|12030|385
1647927900000|2022-03-22 05:45:00|12030.7|12029.7|12036|12035|12036.9|12035.9|12029.1|12028.2|400
1647928200000|2022-03-22 05:50:00|12035.9|12034.9|12032.3|12031.6|12036|12035|12031.1|12030.3|260
1647928500000|2022-03-22 05:55:00|12032.4|12031.4|12033.3|12032.3|12034.5|12033.5|12031|12030.3|453
1647928800000|2022-03-22 06:00:00|12033.4|12032.4|12041.5|12040.5|12042.2|12041.2|12031.7|12030.7|682
1647929100000|2022-03-22 06:05:00|12041.4|12040.7|12043.5|12042.5|12045.6|12044.6|12040.7|12039.7|508
1647929400000|2022-03-22 06:10:00|12043.6|12042.6|12043.4|12042.7|12044.8|12044|12041.1|12040.4|435
1647929700000|2022-03-22 06:15:00|12043.5|12042.8|12039.8|12039.1|12043.7|12043|12038.9|12038|362
1647930000000|2022-03-22 06:20:00|12040|12039|12039.1|12038.1|12040.2|12039.5|12036.3|12035.3|385
1647930300000|2022-03-22 06:25:00|12039.2|12038.2|12039.6|12038.9|12040.3|12039.4|12036|12035.3|351
1647930600000|2022-03-22 06:30:00|12039.7|12039|12041.4|12040.7|12041.9|12040.9|12037.7|12036.9|290
1647930900000|2022-03-22 06:35:00|12041.6|12040.6|12039.7|12038.7|12042.6|12041.7|12037.2|12036.3|352
1647931200000|2022-03-22 06:40:00|12040.2|12039.5|12043.2|12042.5|12043.9|12043.1|12038|12037.1|232
1647931500000|2022-03-22 06:45:00|12043.1|12042.4|12044.1|12043.1|12048|12047.1|12043|12042|392
1647931800000|2022-03-22 06:50:00|12043.9|12043.2|12047.7|12046.7|12048|12047.2|12043|12042.2|296
1647932100000|2022-03-22 06:55:00|12047.6|12046.9|12047.7|12046.7|12049|12048|12046|12045.2|412
1647932400000|2022-03-22 07:00:00|12047.9|12046.9|12045.7|12044.7|12049.7|12048.8|12044.8|12043.9|532
1647932700000|2022-03-22 07:05:00|12045.8|12044.8|12047.9|12046.9|12048.9|12047.9|12044.8|12044|438
1647933000000|2022-03-22 07:10:00|12047.8|12046.8|12046.5|12045.5|12049.5|12048.7|12045.9|12045.1|422
1647933300000|2022-03-22 07:15:00|12046.4|12045.4|12042.1|12041.1|12047.1|12046.3|12041.1|12040.1|489
1647933600000|2022-03-22 07:20:00|12042.3|12041.6|12043.1|12042.1|12045.3|12044.3|12042.3|12041.4|316
1647933900000|2022-03-22 07:25:00|12043.2|12042.4|12047.4|12046.4|12049.4|12048.6|12043.1|12042.4|460
1647934200000|2022-03-22 07:30:00|12047.1|12046.7|12043.7|12043|12048.6|12047.7|12043.5|12042.7|518
1647934500000|2022-03-22 07:35:00|12043.5|12042.8|12043.5|12042.8|12045.2|12044.4|12041.3|12040.6|421
1647934800000|2022-03-22 07:40:00|12043.6|12042.9|12044.6|12043.6|12047.3|12046.4|12043.5|12042.8|463
1647935100000|2022-03-22 07:45:00|12044.7|12043.7|12045.6|12044.9|12046.5|12045.6|12043.9|12043.1|364
1647935400000|2022-03-22 07:50:00|12045.7|12045|12044.8|12043.8|12045.8|12045|12042.7|12041.9|450
1647935700000|2022-03-22 07:55:00|12045.1|12044.1|12047.1|12046.4|12048.2|12047.3|12044.6|12043.9|487
1647936000000|2022-03-22 08:00:00|12047.2|12046.5|12045|12044|12049.5|12048.8|12043.6|12042.8|697
1647936300000|2022-03-22 08:05:00|12045.1|12044.1|12040|12039.3|12045.1|12044.3|12038.9|12038|603
1647936600000|2022-03-22 08:10:00|12039.9|12039.2|12042.4|12041.7|12045.1|12044.2|12039.5|12038.8|808
1647936900000|2022-03-22 08:15:00|12042.6|12041.6|12044.7|12044|12045|12044.3|12040.3|12039.5|667
1647937200000|2022-03-22 08:20:00|12044.8|12044.1|12040.8|12039.8|12045.3|12044.3|12040.6|12039.7|586
1647937500000|2022-03-22 08:25:00|12040.9|12039.9|12041.3|12040.6|12042.8|12041.9|12040.1|12039.2|488
1647937800000|2022-03-22 08:30:00|12041.2|12040.5|12037|12036.3|12042.7|12041.9|12033.1|12032.2|636
1647938100000|2022-03-22 08:35:00|12036.9|12036.2|12034.6|12033.9|12039.1|12038.1|12032.8|12032|685
1647938400000|2022-03-22 08:40:00|12034.7|12034|12041.7|12041|12042.4|12041.4|12034.4|12033.6|712
1647938700000|2022-03-22 08:45:00|12041.9|12040.9|12043|12042|12044.6|12043.6|12040.3|12039.6|582
1647939000000|2022-03-22 08:50:00|12042.9|12041.9|12044.4|12043.7|12045|12044.3|12041.1|12040.4|482
1647939300000|2022-03-22 08:55:00|12044.5|12043.8|12046.4|12045.7|12048|12047.3|12044.2|12043.5|505
1647939600000|2022-03-22 09:00:00|12046.5|12045.8|12044.1|12043.4|12049.8|12049|12043.7|12043|554
1647939900000|2022-03-22 09:05:00|12044.2|12043.5|12045.9|12044.9|12049.6|12048.7|12043.7|12042.9|546
1647940200000|2022-03-22 09:10:00|12046|12045|12047.8|12046.8|12048.9|12047.9|12045.1|12044.1|437
1647940500000|2022-03-22 09:15:00|12048.2|12047.5|12057.7|12056.7|12062.2|12060.8|12046.3|12045.6|503
1647940800000|2022-03-22 09:20:00|12057.8|12056.8|12055.5|12054.8|12063.3|12062|12053.4|12052.4|936
1647941100000|2022-03-22 09:25:00|12055|12054.3|12056.9|12056.2|12060|12059.3|12053|12052.3|547
1647941400000|2022-03-22 09:30:00|12056.7|12056|12062.9|12062.2|12067|12066.1|12054.7|12053.9|569
1647941700000|2022-03-22 09:35:00|12063|12062.3|12063.8|12063.1|12067.4|12066.5|12063|12062.3|609
1647942000000|2022-03-22 09:40:00|12063.7|12063|12069.4|12068.7|12072.3|12071.6|12063.7|12063|543
1647942300000|2022-03-22 09:45:00|12069.5|12068.8|12073.3|12072.6|12075.7|12075|12067.6|12066.9|516
1647942600000|2022-03-22 09:50:00|12073.4|12072.7|12081.8|12081.1|12083|12082.3|12073.2|12072.5|629
1647942900000|2022-03-22 09:55:00|12081.9|12081.2|12084|12083.3|12088.9|12088.2|12081.9|12081.2|820
1647943200000|2022-03-22 10:00:00|12084.1|12083.4|12087.8|12086.8|12088.9|12088.2|12082.1|12081.4|501
1647943500000|2022-03-22 10:05:00|12087.7|12086.7|12086.8|12085.8|12091.6|12090.8|12086.6|12085.7|501
1647943800000|2022-03-22 10:10:00|12086.6|12085.9|12087.9|12087.2|12090.4|12089.7|12082.3|12081.6|564
1647944100000|2022-03-22 10:15:00|12088|12087.3|12094|12093.3|12094.1|12093.4|12087.3|12086.5|584
1647944400000|2022-03-22 10:20:00|12093.9|12093.2|12098.4|12097.7|12098.4|12097.7|12093.3|12092.5|616
1647944700000|2022-03-22 10:25:00|12098.5|12097.8|12096.1|12095.4|12103.6|12102.6|12095.4|12094.6|711
1647945000000|2022-03-22 10:30:00|12096.2|12095.5|12089.7|12089|12097|12096.1|12086.5|12085.7|717
1647945300000|2022-03-22 10:35:00|12089.9|12088.9|12087.5|12086.8|12090.5|12089.8|12085.9|12085.1|590
1647945600000|2022-03-22 10:40:00|12087.6|12086.9|12093.5|12092.8|12093.7|12092.9|12086.9|12086.2|484
1647945900000|2022-03-22 10:45:00|12093.6|12092.9|12095.1|12094.4|12098.1|12097.2|12090.9|12090.1|535
1647946200000|2022-03-22 10:50:00|12095|12094.3|12088.7|12088|12098.1|12097.3|12088.4|12087.4|508
1647946500000|2022-03-22 10:55:00|12088.8|12088.1|12088.6|12087.6|12091.9|12090.9|12083.4|12082.6|583
1647946800000|2022-03-22 11:00:00|12088.4|12087.7|12082.1|12081.1|12088.4|12087.7|12080.8|12079.8|576
1647947100000|2022-03-22 11:05:00|12082.2|12081.2|12086|12085.3|12087.9|12087.2|12081.6|12080.9|488
1647947400000|2022-03-22 11:10:00|12085.8|12085.1|12085.6|12084.9|12087.1|12086.4|12082.7|12082|340
1647947700000|2022-03-22 11:15:00|12085.9|12085.1|12091.7|12090.7|12091.7|12090.9|12083.5|12082.6|440
1647948000000|2022-03-22 11:20:00|12091.8|12090.8|12085.9|12084.9|12093.8|12093.1|12085.6|12084.8|518
1647948300000|2022-03-22 11:25:00|12086|12085.3|12086.4|12085.7|12088.1|12087.3|12084.9|12084.2|390
1647948600000|2022-03-22 11:30:00|12086.3|12085.6|12086.7|12086|12089.1|12088.2|12084.7|12084|405
1647948900000|2022-03-22 11:35:00|12086.5|12085.8|12071|12070|12086.5|12085.8|12058.4|12056.7|928
1647949200000|2022-03-22 11:40:00|12070.9|12069.9|12077.8|12076.8|12079|12078.2|12070.4|12069.4|805
1647949500000|2022-03-22 11:45:00|12077.7|12076.7|12076.9|12075.9|12079.5|12078.5|12074.1|12073.4|606
1647949800000|2022-03-22 11:50:00|12076.7|12076|12078.3|12077.3|12079.7|12078.9|12076.1|12075.4|672
1647950100000|2022-03-22 11:55:00|12078.4|12077.4|12078.5|12077.5|12082.9|12082.1|12075.5|12074.5|629
1647950400000|2022-03-22 12:00:00|12078.7|12078|12078.3|12077.3|12080.4|12079.5|12074.6|12073.8|724
1647950700000|2022-03-22 12:05:00|12078.2|12077.5|12079.9|12078.9|12081.9|12081.2|12077.8|12077.1|581
1647951000000|2022-03-22 12:10:00|12080|12079|12088.1|12087.4|12088.5|12087.8|12079.8|12078.9|711
1647951300000|2022-03-22 12:15:00|12088|12087.3|12090.6|12089.9|12091.3|12090.6|12087.4|12086.7|764
1647951600000|2022-03-22 12:20:00|12090.3|12089.6|12083|12082.3|12090.5|12089.7|12082.2|12081.4|606
1647951900000|2022-03-22 12:25:00|12082.9|12082.2|12083.6|12082.9|12085.4|12084.6|12081|12080.3|543
1647952200000|2022-03-22 12:30:00|12083.7|12083|12076.4|12075.7|12083.9|12083.1|12075.6|12074.9|515
1647952500000|2022-03-22 12:35:00|12076.6|12075.6|12082.2|12081.2|12082.3|12081.4|12075.9|12075|495
1647952800000|2022-03-22 12:40:00|12082.3|12081.3|12066.9|12065.9|12082.3|12081.4|12066.8|12065.8|539
1647953100000|2022-03-22 12:45:00|12066.6|12064.7|12058.4|12057.4|12066.6|12065.6|12055.4|12054.6|848
1647953400000|2022-03-22 12:50:00|12058.3|12057.3|12050.2|12049.2|12060.5|12059.8|12046.6|12045.6|657
1647953700000|2022-03-22 12:55:00|12050.3|12049.3|12055.5|12054.5|12056.3|12055.3|12038.5|12037.5|1032
1647954000000|2022-03-22 13:00:00|12055.4|12054.4|12056|12055.3|12056.6|12055.7|12052.4|12051.7|785
1647954300000|2022-03-22 13:05:00|12056.1|12055.4|12061.2|12060.5|12065|12064.2|12056.1|12055.4|947
1647954600000|2022-03-22 13:10:00|12061.3|12060.6|12061.8|12061.1|12064.9|12064.1|12057.7|12057|891
1647954900000|2022-03-22 13:15:00|12061.7|12061|12055.3|12054.3|12065.7|12065|12054.5|12053.5|911
1647955200000|2022-03-22 13:20:00|12055.4|12054.4|12065.6|12064.6|12066.9|12065.9|12051.9|12050.9|732
1647955500000|2022-03-22 13:25:00|12065.4|12064.4|12062.3|12061.6|12068.7|12067.8|12060.4|12059.6|913
1647955800000|2022-03-22 13:30:00|12062.6|12061.9|12061.1|12060.4|12064.2|12063.5|12056.7|12055.8|982
1647956100000|2022-03-22 13:35:00|12061.2|12060.2|12054.9|12054.2|12061.3|12060.3|12052.9|12052|893
1647956400000|2022-03-22 13:40:00|12054.6|12053.9|12059.4|12058.7|12059.7|12058.8|12050|12049.3|776
1647956700000|2022-03-22 13:45:00|12059.7|12059.1|12062.4|12061.4|12063.4|12062.6|12057.5|12056.5|693
1647957000000|2022-03-22 13:50:00|12062.5|12061.5|12063.5|12062.5|12065.8|12064.9|12061.2|12060.5|664
1647957300000|2022-03-22 13:55:00|12063.3|12062.6|12062.1|12061.4|12064.2|12063.4|12059.3|12058.3|785
1647957600000|2022-03-22 14:00:00|12062.4|12061.5|12070.7|12069.7|12073.6|12072.8|12060.5|12059.7|909
1647957900000|2022-03-22 14:05:00|12070.6|12070|12071.4|12070.7|12073.9|12073.2|12069.1|12068.3|662
1647958200000|2022-03-22 14:10:00|12071.3|12070.6|12074.9|12074.2|12075|12074.2|12071|12070.1|576
1647958500000|2022-03-22 14:15:00|12074.7|12074|12076.4|12075.7|12077|12076.3|12072.2|12071.5|624
1647958800000|2022-03-22 14:20:00|12076.5|12075.5|12077|12076.3|12079|12078.1|12074.6|12073.6|564
1647959100000|2022-03-22 14:25:00|12076.8|12075.8|12075.8|12075.1|12078.8|12078.1|12075.6|12074.7|473
1647959400000|2022-03-22 14:30:00|12076|12075.3|12071.2|12070.5|12076.3|12075.5|12068.1|12067.4|591
1647959700000|2022-03-22 14:35:00|12071.3|12070.6|12069.3|12068.6|12071.8|12071.1|12067.8|12067.1|526
1647960000000|2022-03-22 14:40:00|12069.4|12068.7|12070.9|12069.9|12072.5|12071.8|12067.7|12066.9|475
1647960300000|2022-03-22 14:45:00|12070.8|12069.8|12067|12066.3|12072.1|12071.4|12066|12065.3|528
1647960600000|2022-03-22 14:50:00|12066.9|12066.2|12074.7|12074|12076.1|12075.3|12066.1|12065.4|404
1647960900000|2022-03-22 14:55:00|12075.3|12074.3|12076.9|12076.2|12077.1|12076.4|12073.4|12072.7|363
1647961200000|2022-03-22 15:00:00|12076.8|12076.1|12076|12075.3|12077.6|12076.9|12073.4|12072.7|511
1647961500000|2022-03-22 15:05:00|12075.8|12075.1|12070.5|12069.8|12077.3|12076.6|12068.4|12067.7|498
1647961800000|2022-03-22 15:10:00|12070.6|12069.9|12079.3|12078.6|12079.3|12078.6|12070.5|12069.7|497
1647962100000|2022-03-22 15:15:00|12079.4|12078.7|12077.8|12077.1|12080.1|12079.3|12076.6|12075.9|509
1647962400000|2022-03-22 15:20:00|12078|12077|12080.5|12079.8|12081.7|12080.8|12075.3|12074.6|525
1647962700000|2022-03-22 15:25:00|12080.3|12079.6|12077.7|12077|12082|12081.2|12076.7|12075.9|486
1647963000000|2022-03-22 15:30:00|12077.6|12076.9|12074.6|12073.9|12077.7|12077|12072.8|12072|532
1647963300000|2022-03-22 15:35:00|12074.5|12073.8|12077.3|12076.6|12077.8|12077|12072|12071.2|461
1647963600000|2022-03-22 15:40:00|12077.4|12076.7|12075.9|12075.2|12078.7|12078|12074.2|12073.3|512
1647963900000|2022-03-22 15:45:00|12076|12074.9|12067.4|12066.4|12076.1|12075.3|12063.6|12062.4|569
1647964200000|2022-03-22 15:50:00|12067.3|12066.3|12068.1|12067.4|12070.3|12069.6|12064.9|12064.1|605
1647964500000|2022-03-22 15:55:00|12068.3|12067.6|12067|12066.3|12069.9|12069.2|12065.1|12064.4|622
1647964800000|2022-03-22 16:00:00|12067.2|12066.5|12063.4|12062.7|12069|12068.3|12063.1|12062.3|644
1647965100000|2022-03-22 16:05:00|12063.3|12062.6|12062.7|12062|12065.1|12064.4|12059.1|12058.3|562
1647965400000|2022-03-22 16:10:00|12062.9|12061.9|12058.3|12057.3|12063.9|12063.1|12058.1|12057.3|374
1647965700000|2022-03-22 16:15:00|12058.5|12057.5|12054.2|12053.5|12058.9|12058.2|12054.1|12053.3|408
1647966000000|2022-03-22 16:20:00|12054.3|12053.3|12056.4|12055.4|12057|12056.3|12052.8|12052.1|429
1647966300000|2022-03-22 16:25:00|12056.3|12055.6|12056|12055.3|12057.4|12056.7|12053|12052|351
1647966600000|2022-03-22 16:30:00|12055.8|12055.1|12059|12058.3|12060.1|12059.3|12055.8|12055.1|444
1647966900000|2022-03-22 16:35:00|12058.9|12058.2|12060.8|12060.1|12061.9|12061.1|12058.8|12057.9|395
1647967200000|2022-03-22 16:40:00|12060.9|12060.2|12062.3|12061.6|12063.4|12062.7|12060.1|12059.1|369
1647967500000|2022-03-22 16:45:00|12062.4|12061.7|12064|12063.3|12065.2|12064.5|12061.7|12061|391
1647967800000|2022-03-22 16:50:00|12064.5|12063.8|12067.4|12066.7|12068.4|12067.7|12064.4|12063.7|323
1647968100000|2022-03-22 16:55:00|12067.5|12066.8|12068|12067.3|12069.9|12069.1|12067.4|12066.7|231
1647968400000|2022-03-22 17:00:00|12067.8|12067.1|12068.3|12067.6|12070.4|12069.7|12067.5|12066.6|339
1647968700000|2022-03-22 17:05:00|12068.4|12067.7|12069.1|12068.4|12069.2|12068.5|12066.8|12066.1|226
1647969000000|2022-03-22 17:10:00|12069.2|12068.5|12070.2|12069.5|12071.2|12070.5|12068.8|12068|234
1647969300000|2022-03-22 17:15:00|12070.1|12069.4|12065.8|12065.1|12071.3|12070.6|12065.7|12065|307
1647969600000|2022-03-22 17:20:00|12065.9|12065.2|12067.3|12066.6|12068.1|12067.4|12065|12064.2|285
1647969900000|2022-03-22 17:25:00|12067.2|12066.5|12069.9|12068.9|12069.9|12068.9|12066.4|12065.6|277
1647970200000|2022-03-22 17:30:00|12069.8|12068.8|12075.6|12074.9|12075.7|12075|12069.8|12068.8|388
1647970500000|2022-03-22 17:35:00|12075.7|12075|12075.8|12075.1|12076.5|12075.7|12074.9|12074.1|266
1647970800000|2022-03-22 17:40:00|12075.7|12075|12077.7|12077|12078.7|12078|12075.7|12075|251
1647971100000|2022-03-22 17:45:00|12077.6|12076.9|12078.1|12077.4|12078.8|12078|12076.1|12075.3|259
1647971400000|2022-03-22 17:50:00|12078.2|12077.5|12078.5|12077.8|12078.8|12078|12077.4|12076.7|215
1647971700000|2022-03-22 17:55:00|12078.4|12077.7|12082.4|12081.7|12082.7|12082|12078.4|12077.6|307
1647972000000|2022-03-22 18:00:00|12082.3|12081.6|12081.4|12080.4|12082.9|12082.1|12080.3|12079.6|217
1647972300000|2022-03-22 18:05:00|12081.5|12080.5|12079.8|12078.8|12081.5|12080.7|12079|12078.1|257
1647972600000|2022-03-22 18:10:00|12079.9|12078.9|12077.8|12077.1|12079.9|12079|12077.7|12077|189
1647972900000|2022-03-22 18:15:00|12077.7|12077|12077|12076.3|12077.7|12077|12076.5|12075.8|194
1647973200000|2022-03-22 18:20:00|12076.9|12076.2|12076.5|12075.8|12077.6|12076.9|12075.3|12074.5|209
1647973500000|2022-03-22 18:25:00|12076.6|12075.9|12080.6|12079.9|12081.6|12080.9|12076.5|12075.8|268
1647973800000|2022-03-22 18:30:00|12080.7|12080|12077.3|12076.3|12081.5|12080.8|12077.1|12076.3|262
1647974100000|2022-03-22 18:35:00|12077.4|12076.4|12078.2|12077.2|12079.4|12078.6|12077.2|12076.4|218
1647974400000|2022-03-22 18:40:00|12078.1|12077.4|12078.9|12078.2|12078.9|12078.2|12076.4|12075.7|217
1647974700000|2022-03-22 18:45:00|12078.8|12078.1|12073.1|12072.4|12079.2|12078.5|12073|12072.3|295
1647975000000|2022-03-22 18:50:00|12073.2|12072.5|12070.8|12070.1|12074.7|12074|12070.7|12069.9|332
1647975300000|2022-03-22 18:55:00|12070.9|12070.2|12073.1|12072.4|12075.2|12074.4|12070.3|12069.6|368
1647975600000|2022-03-22 19:00:00|12073.2|12072.5|12074.9|12073.9|12076.4|12075.5|12072.8|12072.1|384
1647975900000|2022-03-22 19:05:00|12074.7|12074|12072.9|12072.2|12077|12076.2|12072.7|12072|353
1647976200000|2022-03-22 19:10:00|12072.8|12072.1|12072.2|12071.5|12074.2|12073.4|12071.4|12070.6|434
1647976500000|2022-03-22 19:15:00|12072.1|12071.4|12073.9|12072.9|12075.1|12074.3|12072|12071.3|281
1647976800000|2022-03-22 19:20:00|12074|12073|12073.5|12072.5|12074.2|12073.4|12072.4|12071.7|215
1647977100000|2022-03-22 19:25:00|12073.3|12072.6|12074.4|12073.4|12074.5|12073.6|12072.1|12071.2|252
1647977400000|2022-03-22 19:30:00|12074.5|12073.5|12075.7|12075|12076.5|12075.7|12072.8|12072|356
1647977700000|2022-03-22 19:35:00|12075.6|12074.9|12076.4|12075.4|12077.3|12076.4|12075.2|12074.4|270
1647978000000|2022-03-22 19:40:00|12076|12075.3|12077.1|12076.4|12077.4|12076.5|12075.7|12074.9|192
1647978300000|2022-03-22 19:45:00|12077|12076.3|12077.8|12077.1|12078.2|12077.5|12076.8|12076.1|189
1647978600000|2022-03-22 19:50:00|12077.9|12077.2|12077|12076.3|12078.8|12078|12076.7|12076|282
1647978900000|2022-03-22 19:55:00|12076.9|12076.2|12077|12076.3|12077.9|12077.2|12075.6|12074.9|306
1647979200000|2022-03-22 20:00:00|12077.1|12076.1|12078.3|12077.3|12078.4|12077.5|12076.6|12075.9|224
1647979500000|2022-03-22 20:05:00|12078.4|12077.4|12080.7|12079.7|12080.7|12079.9|12078.2|12077.3|197
1647979800000|2022-03-22 20:10:00|12080.8|12079.8|12081.2|12080.2|12081.6|12080.8|12080.3|12079.5|128
1647980100000|2022-03-22 20:15:00|12081.1|12080.1|12080.6|12079.9|12081.2|12080.2|12079.4|12078.7|158
1647980400000|2022-03-22 20:20:00|12080.5|12079.8|12082.5|12081.5|12082.8|12081.9|12080.5|12079.8|122
1647980700000|2022-03-22 20:25:00|12082.4|12081.4|12083.8|12082.8|12084|12083.1|12082.1|12081.3|172
1647981000000|2022-03-22 20:30:00|12083.7|12083|12082.4|12081.4|12084.2|12083.2|12082.1|12081.3|163
1647981300000|2022-03-22 20:35:00|12082.3|12081.3|12082.5|12081.5|12082.7|12081.8|12082|12081.2|120
1647981600000|2022-03-22 20:40:00|12082.3|12081.6|12079.8|12078.8|12082.6|12081.7|12079.6|12078.6|153
1647981900000|2022-03-22 20:45:00|12079.7|12078.7|12082.2|12081.2|12083.1|12081.2|12079.3|12078.4|283
1647982200000|2022-03-22 20:50:00|12082.1|12081.1|12083.1|12081|12083.4|12081.8|12080.9|12079.9|187
1647982500000|2022-03-22 20:55:00|12082.9|12081.1|12083.1|12077.1|12084.5|12082.7|12082.6|12076.6|272
1647982800000|2022-03-22 21:00:00|12084|12078|12082.5|12076.5|12085.3|12079.3|12082.5|12076.5|25
1647983100000|2022-03-22 21:05:00|12082.7|12076.7|12081.1|12075.1|12082.7|12076.7|12080.8|12074.8|105
1647983400000|2022-03-22 21:10:00|12080.8|12074.8|12082.1|12077.9|12083.1|12078.3|12080.3|12074.3|942
1647983700000|2022-03-22 21:15:00|12082.3|12078|12083.9|12080.2|12084.2|12080.6|12081.9|12077|1435
1647984000000|2022-03-22 21:20:00|12084|12080|12084.7|12080.3|12087|12081.4|12083.1|12078|1239
1647984300000|2022-03-22 21:25:00|12084.3|12081.2|12084.7|12080.9|12085.3|12081.4|12084|12078.4|1232
1647984600000|2022-03-22 21:30:00|12084.5|12081.2|12084.2|12080.9|12085|12081.9|12083.8|12080.3|1213
1647984900000|2022-03-22 21:35:00|12084.1|12081|12084.8|12081.8|12085.9|12082.9|12084.1|12080.8|760
1647985200000|2022-03-22 21:40:00|12085|12081.7|12085.3|12082.1|12085.9|12082.5|12084.5|12081.4|803
1647985500000|2022-03-22 21:45:00|12084.9|12081.8|12085.2|12082.8|12085.7|12083.2|12084.6|12081.6|1119
1647985800000|2022-03-22 21:50:00|12085.1|12082.9|12085.2|12082.1|12085.5|12083.5|12084.4|12081.8|1402
1647986100000|2022-03-22 21:55:00|12084.9|12082|12084.8|12081.7|12085.6|12082.7|12084.3|12081.4|1415
1647986400000|2022-03-22 22:00:00|12085.1|12081.6|12082.2|12080.6|12085.1|12082.2|12081.4|12080.1|926
1647986700000|2022-03-22 22:05:00|12081.9|12080.9|12082.6|12081.6|12082.8|12081.8|12081.3|12080.3|393
1647987000000|2022-03-22 22:10:00|12082.8|12081.3|12087.1|12086.1|12087.3|12086.3|12082.5|12081.3|339
1647987300000|2022-03-22 22:15:00|12087|12086|12095.4|12094.4|12100.5|12099.5|12086.9|12085.9|583
1647987600000|2022-03-22 22:20:00|12095.3|12094.3|12095.3|12094.3|12098.5|12097.3|12095.2|12094.2|183
1647987900000|2022-03-22 22:25:00|12095.4|12094.4|12098.5|12097.5|12099|12097.8|12095.4|12094.4|311
1647988200000|2022-03-22 22:30:00|12098.4|12097.4|12098.3|12097.3|12101.6|12100.6|12097.7|12096.7|263
1647988500000|2022-03-22 22:35:00|12098.2|12097.2|12098.5|12096.7|12099.7|12098.7|12097|12096|225
1647988800000|2022-03-22 22:40:00|12098|12097|12095.3|12094.3|12098.1|12097.1|12095.2|12094.2|190
1647989100000|2022-03-22 22:45:00|12095.2|12094.2|12093.3|12092.3|12096.3|12095.3|12093|12092.2|180
1647989400000|2022-03-22 22:50:00|12093.8|12092.8|12099.4|12098.4|12099.5|12098.5|12093.8|12092.8|156
1647989700000|2022-03-22 22:55:00|12099.2|12098.2|12119.8|12118.8|12130.6|12127.8|12099|12098|1309
1647990000000|2022-03-22 23:00:00|12120|12118.4|12114.8|12113.8|12120.3|12118.8|12108.5|12106.9|903
1647990300000|2022-03-22 23:05:00|12114.9|12113.9|12122.5|12120.5|12122.8|12121.2|12111.6|12109.9|881
1647990600000|2022-03-22 23:10:00|12122.4|12120.6|12118.8|12116.9|12123.2|12121.7|12116|12114.6|861
1647990900000|2022-03-22 23:15:00|12118.5|12117.5|12118.6|12117.6|12121.4|12120.4|12115.7|12114.7|459
1647991200000|2022-03-22 23:20:00|12118.5|12117.5|12116.2|12115.2|12120|12119.1|12115.1|12114.1|401
1647991500000|2022-03-22 23:25:00|12116.1|12115.5|12117.3|12116.3|12117.4|12116.4|12112.3|12111.5|360
1647991800000|2022-03-22 23:30:00|12117.2|12116.2|12114.5|12113.8|12118.7|12117.7|12113.6|12112.7|446
1647992100000|2022-03-22 23:35:00|12114.6|12113.9|12119.9|12118.9|12120|12119.1|12112.2|12111.2|359
1647992400000|2022-03-22 23:40:00|12120|12119|12118.7|12118|12120|12119.1|12116.5|12115.7|337
1647992700000|2022-03-22 23:45:00|12118.6|12117.9|12118.7|12117.7|12119|12118|12116.2|12115.4|408
1647993000000|2022-03-22 23:50:00|12118.8|12117.8|12120.9|12120.2|12123.9|12123|12117|12116|411
1647993300000|2022-03-22 23:55:00|12121.2|12120.3|12134.7|12133.7|12142.7|12140.9|12121|12120|803
1647993600000|2022-03-23 00:00:00|12134.6|12133.6|12126.7|12125.7|12134.9|12134.1|12122.5|12121.5|870
1647993900000|2022-03-23 00:05:00|12126.6|12125.6|12124.2|12123.5|12126.9|12126.1|12122.2|12121.2|669
1647994200000|2022-03-23 00:10:00|12124.3|12123.6|12125.5|12124.8|12125.9|12125.1|12121.9|12121|535
1647994500000|2022-03-23 00:15:00|12125.3|12124.6|12123|12122.3|12129.5|12128.5|12122.9|12122|572
1647994800000|2022-03-23 00:20:00|12122.9|12122.2|12125.6|12124.9|12131.9|12131|12122.1|12121.3|479
1647995100000|2022-03-23 00:25:00|12125.7|12125|12127.4|12126.7|12128.6|12127.6|12123.3|12122.5|511
1647995400000|2022-03-23 00:30:00|12127.3|12126.6|12130.4|12129.4|12130.6|12129.6|12124|12123.2|670
1647995700000|2022-03-23 00:35:00|12130.5|12129.5|12129.2|12128.2|12131.9|12130.9|12126.8|12125.9|587
1647996000000|2022-03-23 00:40:00|12129|12128|12128.9|12128.2|12129.3|12128.6|12126.8|12125.8|541
1647996300000|2022-03-23 00:45:00|12129|12128.3|12125.6|12124.6|12130.9|12129.9|12124.1|12123.3|601
1647996600000|2022-03-23 00:50:00|12125.7|12124.9|12118.9|12117.9|12126.1|12125.2|12116.1|12115.1|1052
1647996900000|2022-03-23 00:55:00|12119.7|12118.7|12112.4|12111.4|12119.7|12118.7|12110.7|12110|880
1647997200000|2022-03-23 01:00:00|12112.3|12111.6|12090.1|12089.1|12113.4|12112.6|12079.7|12078.6|1286
1647997500000|2022-03-23 01:05:00|12089.9|12088.9|12097.3|12096.3|12097.6|12096.9|12086.8|12085.8|812
1647997800000|2022-03-23 01:10:00|12097.2|12096.2|12095.7|12095|12099.5|12098.5|12094.5|12093.5|590
1647998100000|2022-03-23 01:15:00|12096.1|12095.1|12098.8|12097.8|12099.3|12098.3|12094.6|12093.6|509
1647998400000|2022-03-23 01:20:00|12098.9|12097.9|12097.1|12096.4|12101.3|12100.3|12095|12094|485
1647998700000|2022-03-23 01:25:00|12097|12096.3|12093.6|12092.6|12097.2|12096.3|12087.8|12086.8|521
1647999000000|2022-03-23 01:30:00|12093.8|12092.8|12095.8|12094.8|12097.4|12096.5|12091.3|12090.3|576
1647999300000|2022-03-23 01:35:00|12095.7|12094.7|12101.7|12100.7|12102|12101.1|12094.1|12093.1|413
1647999600000|2022-03-23 01:40:00|12101.8|12100.8|12105.7|12104.7|12114|12113|12101.4|12100.7|611
1647999900000|2022-03-23 01:45:00|12105.8|12104.8|12109.7|12109|12112.1|12111.2|12105.2|12104.3|439
1648000200000|2022-03-23 01:50:00|12109.9|12108.9|12117.1|12116.1|12119.4|12118.4|12109.9|12108.9|563
1648000500000|2022-03-23 01:55:00|12116.6|12115.6|12116.4|12115.7|12119.6|12118.7|12115.3|12114.4|434
1648000800000|2022-03-23 02:00:00|12116.3|12115.6|12112.7|12111.7|12118.1|12117.3|12112.5|12111.6|526
1648001100000|2022-03-23 02:05:00|12113|12112|12109.2|12108.2|12116.2|12115.3|12107.6|12106.6|518
1648001400000|2022-03-23 02:10:00|12109.1|12108.1|12109.8|12109.1|12111.1|12110.2|12107|12106|580
1648001700000|2022-03-23 02:15:00|12109.7|12109|12112|12111|12113.1|12112.1|12107.6|12106.8|463
1648002000000|2022-03-23 02:20:00|12111.9|12111.2|12110.7|12110|12112.8|12112.1|12107.6|12106.6|424
1648002300000|2022-03-23 02:25:00|12110.8|12110.1|12108.3|12107.3|12112.8|12111.9|12108|12107.2|328
1648002600000|2022-03-23 02:30:00|12108.2|12107.5|12110.4|12109.4|12110.9|12109.9|12106.3|12105.5|405
1648002900000|2022-03-23 02:35:00|12110.2|12109.5|12108.9|12107.9|12111.1|12110.4|12107.7|12107|335
1648003200000|2022-03-23 02:40:00|12108.8|12107.8|12105.5|12104.8|12110.6|12109.7|12105|12104.2|386
1648003500000|2022-03-23 02:45:00|12105.6|12104.9|12105.1|12104.1|12108.5|12107.7|12104.9|12103.9|365
1648003800000|2022-03-23 02:50:00|12105|12104|12093.6|12092.9|12105.2|12104.2|12093.6|12092.8|464
1648004100000|2022-03-23 02:55:00|12093.7|12093|12103.7|12102.7|12104.1|12103.4|12093.4|12092.5|705
1648004400000|2022-03-23 03:00:00|12103.8|12102.8|12101.6|12100.9|12104.7|12103.8|12101.6|12100.7|429
1648004700000|2022-03-23 03:05:00|12101.7|12101|12102.2|12101.5|12104.7|12103.9|12100.6|12099.9|391
1648005000000|2022-03-23 03:10:00|12102.1|12101.4|12100|12099.3|12103.3|12102.6|12098.5|12097.8|326
1648005300000|2022-03-23 03:15:00|12100.1|12099.4|12102.8|12101.8|12104.1|12103.3|12098.4|12097.6|357
1648005600000|2022-03-23 03:20:00|12102.9|12101.9|12103|12102.3|12103.1|12102.4|12100|12099.2|289
1648005900000|2022-03-23 03:25:00|12103.1|12102.1|12105.4|12104.4|12105.8|12105|12102.9|12101.9|247
1648006200000|2022-03-23 03:30:00|12105.5|12104.5|12105.3|12104.6|12108.6|12107.7|12105.1|12104.4|339
1648006500000|2022-03-23 03:35:00|12105.8|12104.8|12105.8|12105.1|12107.3|12106.6|12104.8|12103.8|188
1648006800000|2022-03-23 03:40:00|12105.7|12105|12106.6|12105.6|12107.2|12106.4|12103.1|12102.4|328
1648007100000|2022-03-23 03:45:00|12106.5|12105.5|12107.3|12106.3|12107.8|12107.1|12104.3|12103.4|273
1648007400000|2022-03-23 03:50:00|12107.2|12106.5|12111.6|12110.9|12112.6|12111.9|12107.2|12106.5|333
1648007700000|2022-03-23 03:55:00|12111.7|12111|12108.7|12108|12113.4|12112.6|12107.7|12106.7|356
1648008000000|2022-03-23 04:00:00|12108.8|12108.1|12108.4|12107.7|12108.9|12108.2|12107.5|12106.8|188
1648008300000|2022-03-23 04:05:00|12108.5|12107.8|12113.8|12112.8|12114.7|12114|12108.2|12107.4|351
1648008600000|2022-03-23 04:10:00|12113.7|12112.7|12115.6|12114.6|12116.3|12115.5|12113.2|12112.5|258
1648008900000|2022-03-23 04:15:00|12115.4|12114.7|12114|12113|12116|12115.3|12113.8|12112.9|283
1648009200000|2022-03-23 04:20:00|12114.1|12113.1|12115.9|12114.9|12116|12115.2|12113.7|12113|265
1648009500000|2022-03-23 04:25:00|12115.8|12114.8|12114.4|12113.7|12116.1|12115.4|12114|12113.3|227
1648009800000|2022-03-23 04:30:00|12114.3|12113.6|12112.2|12111.5|12115.2|12114.5|12112|12111.3|238
1648010100000|2022-03-23 04:35:00|12112.3|12111.6|12111.3|12110.6|12113.1|12112.3|12111.2|12110.5|202
1648010400000|2022-03-23 04:40:00|12111.4|12110.7|12113|12112|12113.2|12112.3|12109.8|12109.1|301
1648010700000|2022-03-23 04:45:00|12112.9|12111.9|12115|12114.3|12115.8|12114.9|12112.7|12111.8|198
1648011000000|2022-03-23 04:50:00|12114.8|12114.1|12113.8|12113.1|12114.8|12114.1|12112.3|12111.6|208
1648011300000|2022-03-23 04:55:00|12113.7|12113|12107.6|12106.9|12113.7|12113|12106.9|12106.1|264
1648011600000|2022-03-23 05:00:00|12107.5|12106.8|12107|12106|12108.3|12107.6|12104.5|12103.7|293
1648011900000|2022-03-23 05:05:00|12106.8|12106.1|12109.1|12108.4|12109.2|12108.5|12106.8|12106|221
1648012200000|2022-03-23 05:10:00|12109.2|12108.5|12108.4|12107.7|12110.9|12110.1|12108.3|12107.6|146
1648012500000|2022-03-23 05:15:00|12108.5|12107.8|12108.8|12107.8|12110.8|12109.9|12108.2|12107.5|201
1648012800000|2022-03-23 05:20:00|12108.7|12107.7|12107.9|12107.2|12110.2|12109.5|12107.6|12106.8|246
1648013100000|2022-03-23 05:25:00|12107.8|12107.1|12105.3|12104.6|12108.1|12107.4|12101.8|12100.9|304
1648013400000|2022-03-23 05:30:00|12105.4|12104.7|12105.6|12104.9|12106.6|12105.9|12104.2|12103.4|232
1648013700000|2022-03-23 05:35:00|12105.8|12105.1|12103.3|12102.6|12106.3|12105.6|12102.2|12101.3|140
1648014000000|2022-03-23 05:40:00|12103.5|12102.8|12102.8|12102.1|12103.5|12102.8|12098.9|12098.2|237
1648014300000|2022-03-23 05:45:00|12102.6|12101.9|12103.2|12102.5|12106.7|12105.9|12101.5|12100.8|326
1648014600000|2022-03-23 05:50:00|12103.1|12102.4|12104.1|12103.4|12105|12104.3|12102.6|12101.8|263
1648014900000|2022-03-23 05:55:00|12104.3|12103.3|12103.6|12102.9|12107.6|12106.9|12103.6|12102.7|330
1648015200000|2022-03-23 06:00:00|12104.1|12103.4|12110|12109|12110|12109.1|12104.1|12103.4|246
1648015500000|2022-03-23 06:05:00|12109.8|12109.1|12111.6|12110.9|12113.2|12112.4|12109.4|12108.7|316
1648015800000|2022-03-23 06:10:00|12111|12110.3|12112.5|12111.8|12112.6|12111.9|12109|12108.2|249
1648016100000|2022-03-23 06:15:00|12112.4|12111.7|12111.1|12110.4|12114.7|12114|12110.4|12109.7|232
1648016400000|2022-03-23 06:20:00|12111.2|12110.2|12109.2|12108.5|12113.6|12112.9|12107.5|12106.6|401
1648016700000|2022-03-23 06:25:00|12109.3|12108.6|12110.3|12109.6|12110.9|12110.2|12108.9|12108.2|186
1648017000000|2022-03-23 06:30:00|12110.2|12109.5|12111.6|12110.9|12112.9|12112.2|12109.5|12108.7|228
1648017300000|2022-03-23 06:35:00|12111.5|12110.8|12114.3|12113.6|12114.9|12114.2|12110.9|12110.2|229
1648017600000|2022-03-23 06:40:00|12114.5|12113.8|12112.4|12111.7|12114.5|12113.8|12111.1|12110.3|182
1648017900000|2022-03-23 06:45:00|12112.2|12111.5|12116.7|12116|12116.9|12116.1|12112.2|12111.5|243
1648018200000|2022-03-23 06:50:00|12116.6|12115.9|12114.4|12113.7|12117.1|12116.3|12113.8|12113.1|165
1648018500000|2022-03-23 06:55:00|12114.6|12113.9|12114.9|12114.2|12115.2|12114.5|12112.9|12112.1|145
1648018800000|2022-03-23 07:00:00|12115|12114|12108.1|12107.4|12115|12114.2|12107.7|12106.8|379
1648019100000|2022-03-23 07:05:00|12108.2|12107.5|12110.9|12110.2|12111.1|12110.3|12104.9|12104.2|469
1648019400000|2022-03-23 07:10:00|12111|12110.3|12110.1|12109.4|12111.2|12110.5|12107.3|12106.6|389
1648019700000|2022-03-23 07:15:00|12110.2|12109.2|12108.5|12107.5|12111|12110.3|12107.9|12107.1|285
1648020000000|2022-03-23 07:20:00|12108.6|12107.6|12109.3|12108.3|12109.3|12108.6|12101.4|12100.4|475
1648020300000|2022-03-23 07:25:00|12109.1|12108.4|12106.7|12105.7|12109.1|12108.4|12105.5|12104.7|293
1648020600000|2022-03-23 07:30:00|12106.6|12105.9|12105.8|12105.1|12108.9|12107.9|12104.8|12103.8|403
1648020900000|2022-03-23 07:35:00|12105.9|12105.2|12108.1|12107.4|12108.7|12107.9|12101.3|12100.3|452
1648021200000|2022-03-23 07:40:00|12108.2|12107.5|12109|12108.3|12111.9|12111.1|12107.6|12106.8|314
1648021500000|2022-03-23 07:45:00|12109.1|12108.1|12111.1|12110.4|12111.3|12110.6|12107.8|12107.1|338
1648021800000|2022-03-23 07:50:00|12111|12110.3|12113.2|12112.5|12114.9|12114.1|12111|12110.3|385
1648022100000|2022-03-23 07:55:00|12113.4|12112.7|12106.4|12105.4|12114.2|12113.3|12106.3|12105.4|392
1648022400000|2022-03-23 08:00:00|12106.3|12105.6|12095.6|12094.9|12109.3|12108.6|12094.3|12093.3|832
1648022700000|2022-03-23 08:05:00|12095.5|12094.8|12106.5|12105.8|12106.8|12106|12095.5|12094.7|792
1648023000000|2022-03-23 08:10:00|12106.4|12105.7|12104.4|12103.7|12108.1|12107.4|12102.9|12102.1|523
1648023300000|2022-03-23 08:15:00|12104.3|12103.6|12105|12104.3|12105.5|12104.8|12101.9|12101|506
1648023600000|2022-03-23 08:20:00|12105.3|12104.6|12096.1|12095.1|12106.7|12105.9|12089.7|12088.4|802
1648023900000|2022-03-23 08:25:00|12096.2|12095.2|12100.1|12099.4|12101|12100.3|12095.7|12094.7|837
1648024200000|2022-03-23 08:30:00|12100|12099.3|12097.8|12097.1|12100.6|12099.9|12095.8|12095.1|542
1648024500000|2022-03-23 08:35:00|12097.7|12097|12096.9|12096.2|12101.7|12100.7|12096.8|12095.9|525
1648024800000|2022-03-23 08:40:00|12097|12096.3|12096.9|12096.2|12098.9|12098.1|12094.4|12093.4|561
1648025100000|2022-03-23 08:45:00|12096.7|12096|12094|12093|12097.7|12097|12091.1|12090.3|508
1648025400000|2022-03-23 08:50:00|12093.9|12093.2|12092.4|12091.7|12097.3|12096.6|12092.2|12091.3|446
1648025700000|2022-03-23 08:55:00|12092.3|12091.6|12090.5|12089.8|12095.5|12094.7|12085.5|12084.8|515
1648026000000|2022-03-23 09:00:00|12090.4|12089.7|12093.1|12092.4|12095.8|12095.1|12090.4|12089.7|519
1648026300000|2022-03-23 09:05:00|12093.2|12092.5|12090.3|12089.6|12095.5|12094.5|12090|12089.1|384
1648026600000|2022-03-23 09:10:00|12090.1|12089.4|12094.7|12094|12095.8|12095|12089.6|12088.7|455
1648026900000|2022-03-23 09:15:00|12094.8|12094.1|12092.9|12092.2|12095.6|12094.8|12092.5|12091.8|436
1648027200000|2022-03-23 09:20:00|12092.6|12091.9|12093.6|12092.6|12095.3|12094.5|12091.6|12090.9|317
1648027500000|2022-03-23 09:25:00|12093.3|12092.5|12101.3|12100.3|12103.4|12102.7|12093.3|12092.5|541
1648027800000|2022-03-23 09:30:00|12101.1|12100.1|12098.6|12097.9|12102.2|12101.5|12098.6|12097.8|522
1648028100000|2022-03-23 09:35:00|12098.8|12098.1|12095.5|12094.8|12100.3|12099.5|12091.7|12090.9|636
1648028400000|2022-03-23 09:40:00|12095.6|12094.9|12095.8|12094.8|12097.1|12096.1|12091.9|12091.2|714
1648028700000|2022-03-23 09:45:00|12096|12095.1|12098.6|12097.9|12099.3|12098.3|12094.7|12093.9|537
1648029000000|2022-03-23 09:50:00|12098.5|12097.8|12097.7|12097|12101.3|12100.5|12096.2|12095.5|527
1648029300000|2022-03-23 09:55:00|12097.6|12096.9|12100.6|12099.9|12101.6|12100.8|12097.5|12096.8|485
1648029600000|2022-03-23 10:00:00|12100.5|12099.8|12101.7|12101|12101.8|12101.1|12097.1|12096.4|503
1648029900000|2022-03-23 10:05:00|12101.8|12101.1|12099.6|12098.9|12102.8|12102|12099.5|12098.8|347
1648030200000|2022-03-23 10:10:00|12099.5|12098.8|12101|12100.3|12103.8|12103|12099.2|12098.5|369
1648030500000|2022-03-23 10:15:00|12101.1|12100.4|12104.3|12103.6|12105.2|12104.5|12100|12099.3|321
1648030800000|2022-03-23 10:20:00|12104.4|12103.4|12104.4|12103.4|12105.6|12104.9|12102.9|12102|386
1648031100000|2022-03-23 10:25:00|12104.3|12103.3|12099.3|12098.3|12104.7|12104|12099.1|12098.3|419
1648031400000|2022-03-23 10:30:00|12099.1|12098.4|12097.7|12097|12101.6|12100.8|12096.8|12096.1|475
1648031700000|2022-03-23 10:35:00|12097.8|12097.1|12101|12100|12101.7|12101|12096|12095.1|370
1648032000000|2022-03-23 10:40:00|12101.1|12100.1|12101.3|12100.6|12103.5|12102.5|12100.5|12099.7|273
1648032300000|2022-03-23 10:45:00|12101.4|12100.7|12101.7|12101|12103.8|12103.1|12101.3|12100.6|277
1648032600000|2022-03-23 10:50:00|12101.6|12100.9|12100.2|12099.5|12101.7|12101|12097.2|12096.5|283
1648032900000|2022-03-23 10:55:00|12100.3|12099.6|12099.9|12098.9|12101.2|12100.5|12098.7|12098|221
1648033200000|2022-03-23 11:00:00|12099.8|12098.8|12099.1|12098.4|12101.4|12100.7|12098.2|12097.3|309
1648033500000|2022-03-23 11:05:00|12099.2|12098.5|12096.4|12095.7|12099.8|12099|12094.9|12094.2|317
1648033800000|2022-03-23 11:10:00|12096.3|12095.6|12094.1|12093.4|12096.8|12096.1|12093.6|12092.9|269
1648034100000|2022-03-23 11:15:00|12094|12093.3|12097.1|12096.4|12097.9|12097.2|12092.3|12091.6|381
1648034400000|2022-03-23 11:20:00|12097.2|12096.5|12095.8|12095.1|12100.7|12100|12095.7|12095|403
1648034700000|2022-03-23 11:25:00|12095.9|12095.2|12099|12098.3|12101.2|12100.5|12095.1|12094.3|489
1648035000000|2022-03-23 11:30:00|12098.9|12098.2|12091.3|12090.6|12099.3|12098.5|12089.5|12088.8|536
1648035300000|2022-03-23 11:35:00|12091.4|12090.7|12089.7|12089|12094.3|12093.5|12088.8|12088|445
1648035600000|2022-03-23 11:40:00|12089.8|12089.1|12086.7|12086|12091.9|12091.2|12086.1|12085.2|460
1648035900000|2022-03-23 11:45:00|12086.8|12086.1|12092.2|12091.5|12093.8|12093|12085|12084.3|538
1648036200000|2022-03-23 11:50:00|12092.1|12091.4|12086.3|12085.6|12092.7|12092|12085.6|12084.9|435
1648036500000|2022-03-23 11:55:00|12086.2|12085.5|12079.9|12078.9|12088|12087.3|12079.5|12078.5|376
1648036800000|2022-03-23 12:00:00|12080|12079|12085|12084|12089.1|12088.1|12079.8|12078.9|616
1648037100000|2022-03-23 12:05:00|12084.8|12084.1|12080.1|12079.4|12085.2|12084.5|12077.2|12076.3|574
1648037400000|2022-03-23 12:10:00|12079.9|12079.2|12072.8|12071.8|12080.5|12079.8|12071.3|12070.3|660
1648037700000|2022-03-23 12:15:00|12072.7|12071.7|12068.4|12067.4|12073.3|12072.3|12059.9|12058.5|830
1648038000000|2022-03-23 12:20:00|12068.3|12067.3|12078|12077|12078.2|12077.4|12066.2|12065.2|830
1648038300000|2022-03-23 12:25:00|12077.9|12077.2|12071.9|12070.9|12077.9|12077.2|12069.1|12068.3|699
1648038600000|2022-03-23 12:30:00|12072|12071|12067.1|12066.1|12074|12073|12063.9|12062.9|733
1648038900000|2022-03-23 12:35:00|12067|12066|12071|12070.3|12072.8|12071.8|12064|12063|631
1648039200000|2022-03-23 12:40:00|12071.2|12070.2|12071.2|12070.5|12072.4|12071.4|12066.6|12065.9|634
1648039500000|2022-03-23 12:45:00|12071.3|12070.6|12069.6|12068.6|12072.7|12071.8|12064.7|12063.9|729
1648039800000|2022-03-23 12:50:00|12069.7|12068.7|12072.1|12071.4|12073.5|12072.8|12068.4|12067.6|608
1648040100000|2022-03-23 12:55:00|12072|12071.3|12072.1|12071.4|12075.9|12075.1|12071.1|12070.4|571
1648040400000|2022-03-23 13:00:00|12072.5|12071.8|12075.9|12075.2|12076.5|12075.7|12071.7|12070.8|529
1648040700000|2022-03-23 13:05:00|12076|12075|12079|12078.3|12079.3|12078.6|12075.4|12074.7|474
1648041000000|2022-03-23 13:10:00|12078.9|12078.2|12076.1|12075.1|12079|12078.3|12070.9|12070|717
1648041300000|2022-03-23 13:15:00|12076|12075.3|12072.2|12071.2|12077.8|12077|12070.8|12069.9|612
1648041600000|2022-03-23 13:20:00|12072.3|12071.6|12070.1|12069.1|12075|12074.3|12069.1|12068.1|597
1648041900000|2022-03-23 13:25:00|12070|12069|12069.7|12069|12071|12070|12066.1|12064.9|602
1648042200000|2022-03-23 13:30:00|12069.8|12069.1|12071.1|12070.4|12071.8|12071.1|12064|12063.1|902
1648042500000|2022-03-23 13:35:00|12071.2|12070.5|12072.2|12071.5|12073.7|12072.9|12069.3|12068.6|676
1648042800000|2022-03-23 13:40:00|12072.4|12071.4|12071.4|12070.7|12075|12074.3|12068.8|12067.8|606
1648043100000|2022-03-23 13:45:00|12071.2|12070.5|12071.7|12071|12072.2|12071.5|12068.3|12067.6|622
1648043400000|2022-03-23 13:50:00|12071.9|12071.2|12070.9|12070.2|12072.8|12072.1|12066.5|12065.5|529
1648043700000|2022-03-23 13:55:00|12070.8|12070.1|12074.6|12073.6|12075.5|12074.5|12069.2|12068.3|520
1648044000000|2022-03-23 14:00:00|12074.7|12073.7|12072.6|12071.9|12074.7|12073.7|12071.6|12070.7|654
1648044300000|2022-03-23 14:05:00|12072.5|12071.8|12068.8|12068.1|12074.7|12073.9|12066.3|12065.3|651
1648044600000|2022-03-23 14:10:00|12068.5|12067.8|12073.2|12072.2|12073.2|12072.4|12067.1|12066.4|577
1648044900000|2022-03-23 14:15:00|12073.1|12072.1|12078.7|12078|12078.7|12078|12071.6|12070.8|557
1648045200000|2022-03-23 14:20:00|12078.8|12077.8|12085|12084.3|12085.2|12084.3|12076.5|12075.8|622
1648045500000|2022-03-23 14:25:00|12084.9|12084|12086.7|12085.7|12088.3|12087.4|12083.9|12082.9|660
1648045800000|2022-03-23 14:30:00|12086.9|12085.9|12088.6|12087.9|12093.2|12092.3|12085.3|12084.3|738
1648046100000|2022-03-23 14:35:00|12088.5|12087.8|12084.6|12083.9|12090.2|12089.2|12084.2|12083.5|621
1648046400000|2022-03-23 14:40:00|12084.7|12084|12094.1|12093.4|12094.7|12093.7|12083.1|12082.3|701
1648046700000|2022-03-23 14:45:00|12093.7|12093|12096.3|12095.3|12097.4|12096.4|12091.2|12090.3|379
1648047000000|2022-03-23 14:50:00|12096.4|12095.4|12098|12097|12100.4|12099.5|12095.7|12094.7|599
1648047300000|2022-03-23 14:55:00|12097.9|12096.9|12098|12097|12101.1|12100.2|12096.6|12095.8|589
1648047600000|2022-03-23 15:00:00|12097.5|12096.8|12096.6|12095.6|12097.6|12096.8|12092.9|12092.2|570
1648047900000|2022-03-23 15:05:00|12096.2|12095.5|12092.8|12092.1|12097.1|12096.4|12092.5|12091.8|501
1648048200000|2022-03-23 15:10:00|12092.9|12091.9|12098.2|12097.5|12098.8|12097.8|12092|12091.3|520
1648048500000|2022-03-23 15:15:00|12098.3|12097.3|12104.9|12103.9|12108.5|12107.5|12097.4|12096.6|588
1648048800000|2022-03-23 15:20:00|12104.8|12103.8|12111.3|12110.3|12114.9|12113.9|12104.4|12103.4|635
1648049100000|2022-03-23 15:25:00|12111.2|12110.2|12109.1|12108.1|12111.2|12110.2|12105.3|12104.6|641
1648049400000|2022-03-23 15:30:00|12109|12108|12106.7|12105.7|12109|12108.2|12105.6|12104.7|468
1648049700000|2022-03-23 15:35:00|12106.5|12105.8|12104.4|12103.7|12108.1|12107.4|12104.4|12103.7|439
1648050000000|2022-03-23 15:40:00|12104.1|12103.4|12103.5|12102.5|12106.6|12105.9|12102.5|12101.6|561
1648050300000|2022-03-23 15:45:00|12103.7|12103|12103|12102|12104.7|12103.7|12102.1|12101.4|526
1648050600000|2022-03-23 15:50:00|12102.8|12102.1|12103.7|12102.7|12105.4|12104.4|12099.4|12098.6|538
1648050900000|2022-03-23 15:55:00|12103.6|12102.6|12103.7|12102.7|12106.9|12106|12102.4|12101.7|547
1648051200000|2022-03-23 16:00:00|12103.9|12102.9|12099.7|12098.7|12104.7|12103.7|12099.1|12098.3|479
1648051500000|2022-03-23 16:05:00|12099.5|12098.8|12105|12104|12105|12104.1|12099.5|12098.8|310
1648051800000|2022-03-23 16:10:00|12104.6|12103.9|12103.9|12103.2|12104.9|12104.2|12102.6|12101.7|339
1648052100000|2022-03-23 16:15:00|12103.6|12102.9|12102.4|12101.7|12103.8|12102.9|12100.4|12099.6|395
1648052400000|2022-03-23 16:20:00|12102.5|12101.8|12104.7|12104|12106.3|12105.5|12102.4|12101.7|269
1648052700000|2022-03-23 16:25:00|12104.8|12104.1|12105.5|12104.8|12107.4|12106.6|12102.9|12102|335
1648053000000|2022-03-23 16:30:00|12105.4|12104.7|12103.2|12102.5|12105.8|12104.9|12102.9|12102.1|301
1648053300000|2022-03-23 16:35:00|12103.1|12102.4|12103.5|12102.8|12104.9|12104|12101.8|12101.1|281
1648053600000|2022-03-23 16:40:00|12103.4|12102.7|12103.6|12102.9|12105|12104|12102.9|12102.2|247
1648053900000|2022-03-23 16:45:00|12103.5|12102.8|12104.3|12103.6|12105.5|12104.7|12103.1|12102.4|254
1648054200000|2022-03-23 16:50:00|12104.4|12103.7|12106.2|12105.5|12107|12106.3|12104.3|12103.6|284
1648054500000|2022-03-23 16:55:00|12106.5|12105.8|12107.3|12106.6|12107.3|12106.6|12105.5|12104.6|279
1648054800000|2022-03-23 17:00:00|12107.2|12106.5|12104.6|12103.9|12107.6|12106.8|12103.6|12102.8|369
1648055100000|2022-03-23 17:05:00|12104.5|12103.8|12104.1|12103.1|12105.3|12104.5|12101.8|12101.1|388
1648055400000|2022-03-23 17:10:00|12104|12103|12103.7|12103|12105|12104.3|12102.1|12101.4|342
1648055700000|2022-03-23 17:15:00|12103.8|12103.1|12108.6|12107.9|12109.7|12108.9|12103.5|12102.7|324
1648056000000|2022-03-23 17:20:00|12108.4|12107.7|12105.7|12105|12108.9|12108.1|12105.5|12104.6|259
1648056300000|2022-03-23 17:25:00|12105.8|12105.1|12106.4|12105.4|12107.1|12106.4|12105.1|12104.3|243
1648056600000|2022-03-23 17:30:00|12106.1|12105.2|12105.8|12105.1|12107.3|12106.4|12104.7|12104|249
1648056900000|2022-03-23 17:35:00|12105.7|12105|12105.3|12104.6|12106.4|12105.7|12104.3|12103.6|193
1648057200000|2022-03-23 17:40:00|12105.4|12104.7|12108.1|12107.4|12108.3|12107.5|12105.2|12104.5|188
1648057500000|2022-03-23 17:45:00|12108.3|12107.3|12107.1|12106.1|12110.2|12109.2|12106.9|12105.9|324
1648057800000|2022-03-23 17:50:00|12107|12106|12106.1|12105.1|12107.2|12106.2|12104.1|12103.1|542
1648058100000|2022-03-23 17:55:00|12105.9|12104.9|12107.3|12106.3|12109.3|12108.3|12105.4|12104.4|540
1648058400000|2022-03-23 18:00:00|12107|12106.3|12105.9|12105.2|12109.4|12108.5|12105.5|12104.7|201
1648058700000|2022-03-23 18:05:00|12105.8|12105.1|12104.3|12103.6|12105.8|12105.1|12102.9|12102.1|193
1648059000000|2022-03-23 18:10:00|12104.4|12103.7|12105.5|12104.8|12105.7|12105|12103.5|12102.8|204
1648059300000|2022-03-23 18:15:00|12105.4|12104.7|12106.6|12105.9|12107.2|12106.4|12104.9|12104.2|149
1648059600000|2022-03-23 18:20:00|12106.5|12105.8|12105.8|12105.1|12107.2|12106.5|12105.7|12104.9|167
1648059900000|2022-03-23 18:25:00|12105.7|12105|12104.7|12104|12105.8|12105.1|12104.6|12103.9|106
1648060200000|2022-03-23 18:30:00|12104.6|12103.9|12105.3|12104.6|12106.3|12105.5|12104.6|12103.9|189
1648060500000|2022-03-23 18:35:00|12105.4|12104.7|12107.1|12106.1|12108.5|12107.8|12105.1|12104.3|189
1648060800000|2022-03-23 18:40:00|12106.8|12106|12110.5|12109.8|12110.7|12109.9|12106.2|12105.5|178
1648061100000|2022-03-23 18:45:00|12111|12110.3|12112.1|12111.4|12112.6|12111.9|12110.6|12109.8|255
1648061400000|2022-03-23 18:50:00|12112|12111.3|12109.7|12109|12112.5|12111.7|12108.9|12108.2|267
1648061700000|2022-03-23 18:55:00|12109.6|12108.9|12113|12112.3|12113.6|12112.8|12109.1|12108.4|371
1648062000000|2022-03-23 19:00:00|12113.1|12112.4|12115.1|12114.4|12115.2|12114.4|12111.8|12111.1|387
1648062300000|2022-03-23 19:05:00|12115.4|12114.7|12113.2|12112.5|12116.4|12115.7|12113.2|12112.5|229
1648062600000|2022-03-23 19:10:00|12113.1|12112.4|12112.5|12111.5|12114.9|12114.2|12112|12111.3|175
1648062900000|2022-03-23 19:15:00|12112.4|12111.4|12113.8|12112|12114.1|12112.5|12111.7|12110.4|212
1648063200000|2022-03-23 19:20:00|12113.9|12111.9|12114.7|12113.7|12116.3|12115.2|12113.7|12111.9|402
1648063500000|2022-03-23 19:25:00|12114.8|12113.8|12115.4|12114.4|12116.3|12115.1|12114.3|12113.4|228
1648063800000|2022-03-23 19:30:00|12115.5|12114.5|12113.4|12112.7|12116|12115|12113.4|12112.5|255
1648064100000|2022-03-23 19:35:00|12113.5|12112.8|12113.5|12112.5|12115|12114.1|12113.1|12111.8|240
1648064400000|2022-03-23 19:40:00|12113.6|12112.6|12113.2|12112.2|12114|12112.8|12112.4|12111.2|244
1648064700000|2022-03-23 19:45:00|12112.9|12112.2|12115.5|12114.8|12115.8|12115|12112.9|12112|193
1648065000000|2022-03-23 19:50:00|12115.4|12114.7|12114.4|12113.7|12115.8|12115|12113.9|12113.2|200
1648065300000|2022-03-23 19:55:00|12114.5|12113.8|12113.4|12112.4|12115.2|12114.5|12108.8|12108.1|333
1648065600000|2022-03-23 20:00:00|12112.9|12111.9|12111.3|12110.3|12113.2|12112.2|12110.6|12109.7|238
1648065900000|2022-03-23 20:05:00|12111.2|12110.2|12115.1|12114.1|12115.6|12114.6|12111.1|12110.1|184
1648066200000|2022-03-23 20:10:00|12115.2|12114.2|12113.1|12112.1|12115.4|12114.4|12112.9|12112.1|145
1648066500000|2022-03-23 20:15:00|12113.2|12112.2|12110.9|12109.9|12113.2|12112.2|12110.9|12109.6|174
1648066800000|2022-03-23 20:20:00|12111|12110|12113.4|12112.4|12113.9|12112.4|12110.6|12109.3|190
1648067100000|2022-03-23 20:25:00|12113.6|12112.1|12112.6|12111.6|12114.3|12112.8|12112.6|12111.2|138
1648067400000|2022-03-23 20:30:00|12112.5|12111.5|12110.5|12109.5|12112.6|12111.5|12110.4|12109.3|178
1648067700000|2022-03-23 20:35:00|12110.4|12109.4|12111.2|12110.2|12111.9|12110.4|12109.4|12108.1|191
1648068000000|2022-03-23 20:40:00|12111.6|12109.9|12110.3|12109.3|12112.4|12110.7|12109.9|12108.7|168
1648068300000|2022-03-23 20:45:00|12110.8|12109.8|12114.2|12112.5|12115.3|12113.8|12110.6|12109.6|154
1648068600000|2022-03-23 20:50:00|12114.1|12112.6|12114.9|12113.9|12115.8|12114.7|12112.3|12111.2|210
1648068900000|2022-03-23 20:55:00|12114.8|12113.8|12116.6|12113.8|12116.6|12115.1|12113.9|12112.4|333
1648069200000|2022-03-23 21:00:00|12116.9|12112.5|12114.9|12111.2|12117|12112.8|12114.6|12110.6|36
1648069500000|2022-03-23 21:05:00|12115|12111|12115.1|12113.6|12115.6|12114|12114.5|12110.7|131
1648069800000|2022-03-23 21:10:00|12115.6|12113.4|12115.7|12113.6|12115.8|12113.8|12114.8|12112.5|943
1648070100000|2022-03-23 21:15:00|12115.6|12113.7|12115.3|12112.1|12115.6|12113.8|12114.5|12111.5|195
1648070400000|2022-03-23 21:20:00|12115.2|12112.4|12115.3|12112.3|12115.9|12112.7|12114.7|12111.4|127
1648070700000|2022-03-23 21:25:00|12115.1|12112.2|12115.1|12112.5|12115.7|12112.8|12114.4|12111.9|124
1648071000000|2022-03-23 21:30:00|12114.7|12112.2|12115.2|12112.1|12116.1|12112.3|12114.6|12111.2|148
1648071300000|2022-03-23 21:35:00|12114.9|12111.7|12114.7|12111.8|12115.7|12112.4|12114.2|12111.2|150
1648071600000|2022-03-23 21:40:00|12114.8|12111.7|12114.8|12112.1|12115.5|12112.3|12114.2|12111.2|205
1648071900000|2022-03-23 21:45:00|12114.7|12112|12114.4|12112.5|12115|12112.5|12114|12111.3|139
1648072200000|2022-03-23 21:50:00|12114.5|12112.3|12114.4|12112.1|12114.9|12112.5|12113.9|12110.9|126
1648072500000|2022-03-23 21:55:00|12114.1|12111.7|12114.3|12112.2|12115.7|12112.2|12113.8|12111|162
1648072800000|2022-03-23 22:00:00|12114.5|12111.6|12107.1|12105.2|12115.2|12112.6|12106.6|12104.8|416
1648073100000|2022-03-23 22:05:00|12107|12105.5|12107.6|12106.6|12108.4|12106.7|12105|12103.7|329
1648073400000|2022-03-23 22:10:00|12107.8|12106.3|12106.3|12105.3|12108.3|12106.6|12105.1|12103.7|403
1648073700000|2022-03-23 22:15:00|12106.6|12105.1|12112.9|12111.1|12112.9|12111.4|12106.3|12105|642
1648074000000|2022-03-23 22:20:00|12112.4|12111.4|12111.7|12110|12113.3|12111.9|12110.2|12108.5|355
1648074300000|2022-03-23 22:25:00|12111.3|12110.3|12107.8|12106.8|12113.4|12112.2|12107.4|12106.2|328
1648074600000|2022-03-23 22:30:00|12107.9|12106.9|12110.3|12109.3|12112.1|12110.6|12107|12105.3|440
1648074900000|2022-03-23 22:35:00|12110.5|12109|12110|12108.2|12111.5|12109.6|12108.8|12107|243
1648075200000|2022-03-23 22:40:00|12110.1|12108.1|12109.7|12108.1|12113.9|12111.8|12109.3|12107.7|373
1648075500000|2022-03-23 22:45:00|12109.6|12108|12109.2|12108.2|12110.6|12108.8|12108.9|12107.5|263
1648075800000|2022-03-23 22:50:00|12109.7|12107.7|12111.6|12109.8|12113.1|12111.8|12108.6|12107|355
1648076100000|2022-03-23 22:55:00|12111.2|12110.2|12111.5|12109.5|12111.9|12110.7|12106.9|12105.4|464
1648076400000|2022-03-23 23:00:00|12110.7|12109.7|12107.6|12106.6|12110.7|12109.7|12107.6|12106.6|147
1648076700000|2022-03-23 23:05:00|12107.7|12106.7|12109.4|12108.4|12110.1|12109.2|12107.6|12106.6|162
1648077000000|2022-03-23 23:10:00|12109.5|12108.5|12109.2|12108.2|12109.6|12108.6|12107|12106|169
1648077300000|2022-03-23 23:15:00|12109.3|12108.3|12108.8|12107.8|12110.8|12110.1|12108.1|12107.1|174
1648077600000|2022-03-23 23:20:00|12108.9|12107.9|12111.1|12110.1|12111.2|12110.2|12108|12107.1|181
1648077900000|2022-03-23 23:25:00|12111.2|12110.2|12112.5|12111.5|12113.3|12112.3|12110.3|12109.3|177
1648078200000|2022-03-23 23:30:00|12112.7|12111.7|12114.8|12113.8|12116.9|12115.9|12111.8|12110.9|275
1648078500000|2022-03-23 23:35:00|12115|12114.1|12118|12117.3|12118.4|12117.5|12114.9|12113.9|235
1648078800000|2022-03-23 23:40:00|12118.1|12117.4|12113.6|12112.9|12118.4|12117.6|12111.9|12111.1|233
1648079100000|2022-03-23 23:45:00|12113.7|12112.7|12113.9|12112.9|12115.9|12115|12113.7|12112.7|243
1648079400000|2022-03-23 23:50:00|12113.8|12112.8|12113.8|12112.8|12114.2|12113.2|12109.2|12108.2|338
1648079700000|2022-03-23 23:55:00|12113.7|12112.7|12112.7|12111.7|12115.3|12114.6|12112.2|12111.4|227
1648080000000|2022-03-24 00:00:00|12112.8|12111.8|12113|12112|12117.2|12116.3|12111.8|12111.1|623
1648080300000|2022-03-24 00:05:00|12112.9|12111.9|12120|12119.3|12120.2|12119.5|12112.2|12111.5|535
1648080600000|2022-03-24 00:10:00|12119.9|12119|12120|12119|12120.1|12119.2|12116.8|12115.9|449
1648080900000|2022-03-24 00:15:00|12119.9|12118.9|12118.7|12117.7|12120.4|12119.6|12117.6|12116.7|421
1648081200000|2022-03-24 00:20:00|12118.8|12117.8|12117.2|12116.5|12119|12118|12116|12115.1|489
1648081500000|2022-03-24 00:25:00|12117.1|12116.4|12116|12115|12118.2|12117.3|12113.4|12112.4|453
1648081800000|2022-03-24 00:30:00|12115.9|12114.9|12110.9|12110.2|12117.4|12116.4|12110.9|12109.9|537
1648082100000|2022-03-24 00:35:00|12111|12110.3|12109.4|12108.4|12111.3|12110.6|12105|12104|517
1648082400000|2022-03-24 00:40:00|12109.3|12108.6|12110.4|12109.4|12110.9|12110|12107.9|12107.1|361
1648082700000|2022-03-24 00:45:00|12110.7|12110|12106.4|12105.4|12111|12110.1|12105.9|12105|487
1648083000000|2022-03-24 00:50:00|12106.1|12105.5|12108.7|12108|12112.3|12111.5|12104.8|12103.8|810
1648083300000|2022-03-24 00:55:00|12108.1|12107.4|12098.6|12097.6|12109.7|12108.7|12096.9|12095.8|829
1648083600000|2022-03-24 01:00:00|12098.5|12097.5|12100.2|12099.5|12101.2|12100.5|12095.8|12094.8|615
1648083900000|2022-03-24 01:05:00|12100.6|12099.9|12103.3|12102.3|12104.8|12103.9|12100.3|12099.5|365
1648084200000|2022-03-24 01:10:00|12103.2|12102.2|12099.2|12098.5|12105.1|12104.3|12098.7|12097.7|439
1648084500000|2022-03-24 01:15:00|12099.3|12098.6|12099.8|12098.8|12103.1|12102.4|12098.8|12098.1|501
1648084800000|2022-03-24 01:20:00|12099.9|12099.1|12106.2|12105.5|12106.3|12105.5|12099.4|12098.6|487
1648085100000|2022-03-24 01:25:00|12106.4|12105.4|12106.5|12105.5|12108.7|12107.9|12105|12104|479
1648085400000|2022-03-24 01:30:00|12106.4|12105.4|12110.3|12109.6|12112.2|12111.3|12105|12104.1|523
1648085700000|2022-03-24 01:35:00|12110.4|12109.7|12124|12123|12124|12123|12110.3|12109.5|625
1648086000000|2022-03-24 01:40:00|12124.5|12123.5|12123|12122|12126.2|12125.4|12121.5|12120.5|780
1648086300000|2022-03-24 01:45:00|12122.9|12121.9|12126.5|12125.5|12131.3|12129.8|12122.5|12121.7|748
1648086600000|2022-03-24 01:50:00|12126.6|12125.6|12127.9|12126.9|12129.8|12128.8|12125.6|12124.6|550
1648086900000|2022-03-24 01:55:00|12127.7|12127.2|12122.9|12121.9|12128.1|12127.2|12122.4|12121.6|430
1648087200000|2022-03-24 02:00:00|12122.8|12121.8|12124.9|12123.9|12126.6|12125.6|12121.9|12121.1|407
1648087500000|2022-03-24 02:05:00|12125|12124|12122.8|12122.1|12126.7|12125.9|12122|12121|395
1648087800000|2022-03-24 02:10:00|12123|12122.3|12121.9|12121.2|12124.6|12123.8|12121.3|12120.4|315
1648088100000|2022-03-24 02:15:00|12121.8|12121.1|12119.5|12118.8|12123.1|12122.2|12119.4|12118.6|255
1648088400000|2022-03-24 02:20:00|12119.7|12118.7|12117.8|12117.1|12119.7|12118.9|12116.7|12115.7|474
1648088700000|2022-03-24 02:25:00|12117.7|12117|12124.2|12123.5|12124.5|12123.8|12117.7|12116.9|438
1648089000000|2022-03-24 02:30:00|12124.1|12123.4|12121.8|12121.1|12124.9|12124.1|12121.7|12120.9|382
1648089300000|2022-03-24 02:35:00|12121.7|12121|12121.4|12120.4|12123.7|12123|12120.8|12120.1|283
1648089600000|2022-03-24 02:40:00|12121.5|12120.5|12123.7|12123|12123.7|12123|12121.1|12120.3|224
1648089900000|2022-03-24 02:45:00|12123.6|12122.9|12125.5|12124.8|12127|12126.3|12123.3|12122.5|263
1648090200000|2022-03-24 02:50:00|12125.4|12124.7|12123.2|12122.5|12126.4|12125.7|12122.9|12122.1|302
1648090500000|2022-03-24 02:55:00|12123.3|12122.6|12121.8|12121.1|12123.3|12122.6|12119.5|12118.5|405
1648090800000|2022-03-24 03:00:00|12121.7|12121|12122.1|12121.4|12122.9|12122|12121.3|12120.6|219
1648091100000|2022-03-24 03:05:00|12122.2|12121.5|12121.8|12120.8|12122.2|12121.5|12121|12120.3|158
1648091400000|2022-03-24 03:10:00|12121.9|12120.9|12122.6|12121.9|12122.7|12122|12121.2|12120.4|112
1648091700000|2022-03-24 03:15:00|12122.4|12121.7|12120|12119|12122.5|12121.7|12117.5|12116.5|274
1648092000000|2022-03-24 03:20:00|12119.8|12119.1|12118.9|12118.2|12120.6|12119.9|12118.5|12117.7|150
1648092300000|2022-03-24 03:25:00|12118.8|12118.1|12118.2|12117.5|12119.9|12119|12117.6|12116.9|215
1648092600000|2022-03-24 03:30:00|12118.3|12117.6|12118.1|12117.4|12119.9|12119.1|12117.8|12117.1|237
1648092900000|2022-03-24 03:35:00|12118.3|12117.6|12120.4|12119.7|12121|12120.3|12118.3|12117.4|195
1648093200000|2022-03-24 03:40:00|12120.5|12119.8|12120.6|12119.9|12121|12120.2|12119.8|12118.9|229
1648093500000|2022-03-24 03:45:00|12120.7|12120|12122.4|12121.7|12123.1|12122.2|12120.6|12119.9|227
1648093800000|2022-03-24 03:50:00|12122.6|12121.6|12122.1|12121.4|12122.6|12121.8|12121.8|12121.1|173
1648094100000|2022-03-24 03:55:00|12122|12121.3|12122.6|12121.9|12124.4|12123.6|12119.9|12119.2|378
1648094400000|2022-03-24 04:00:00|12122.7|12122|12125.1|12124.1|12126.2|12125.5|12122.7|12121.8|329
1648094700000|2022-03-24 04:05:00|12125|12124|12125.1|12124.4|12125.7|12124.8|12122.8|12122|248
1648095000000|2022-03-24 04:10:00|12125.2|12124.2|12124.1|12123.4|12125.2|12124.3|12123.1|12122.2|191
1648095300000|2022-03-24 04:15:00|12124|12123|12123.6|12122.6|12125.3|12124.3|12123|12122|317
1648095600000|2022-03-24 04:20:00|12123.7|12122.7|12119.7|12118.7|12123.7|12122.7|12119|12118|314
1648095900000|2022-03-24 04:25:00|12120|12118.5|12123.6|12122.6|12124.7|12123.7|12119.9|12118.5|441
1648096200000|2022-03-24 04:30:00|12123.4|12122.7|12123.7|12122.7|12125|12124.1|12122.4|12121.5|266
1648096500000|2022-03-24 04:35:00|12123.5|12122.5|12124|12123.3|12125.2|12124.4|12123.1|12122.2|163
1648096800000|2022-03-24 04:40:00|12123.9|12123.2|12124|12123.3|12125.5|12124.8|12123.2|12122.3|185
1648097100000|2022-03-24 04:45:00|12123.9|12123.2|12123.1|12122.1|12125.1|12124.2|12122.7|12122|158
1648097400000|2022-03-24 04:50:00|12123|12122|12124.9|12123.9|12125|12124.2|12122.7|12121.8|179
1648097700000|2022-03-24 04:55:00|12124.8|12123.8|12122.7|12122|12124.9|12123.9|12121.8|12121|143
1648098000000|2022-03-24 05:00:00|12122.8|12122.1|12124|12123.3|12124.3|12123.5|12122.6|12121.7|173
1648098300000|2022-03-24 05:05:00|12124.2|12123.5|12123.9|12123.2|12125|12124.1|12122.9|12122.1|142
1648098600000|2022-03-24 05:10:00|12124|12123.3|12124.8|12124.1|12124.9|12124.2|12123.4|12122.5|212
1648098900000|2022-03-24 05:15:00|12124.7|12124|12123.4|12122.4|12125.1|12124.4|12122.5|12121.7|211
1648099200000|2022-03-24 05:20:00|12123.3|12122.3|12124.8|12124.1|12125|12124.3|12122.8|12121.8|132
1648099500000|2022-03-24 05:25:00|12125|12124.3|12126.2|12125.5|12126.9|12125.9|12123.7|12123|208
1648099800000|2022-03-24 05:30:00|12126.1|12125.4|12131.2|12130.5|12131.2|12130.5|12126.1|12125.2|204
1648100100000|2022-03-24 05:35:00|12131.5|12130.8|12135.8|12134.8|12143.3|12142.3|12131.3|12130.5|704
1648100400000|2022-03-24 05:40:00|12135.7|12134.7|12138|12137.3|12139.3|12138.4|12134.2|12133.3|444
1648100700000|2022-03-24 05:45:00|12137.9|12137.2|12137.6|12136.9|12138.6|12137.9|12134.4|12133.4|365
1648101000000|2022-03-24 05:50:00|12137.4|12136.7|12145.4|12144.4|12149.5|12148.5|12135.6|12134.8|610
1648101300000|2022-03-24 05:55:00|12145.3|12144.3|12144.4|12143.7|12147.1|12146.1|12142|12141.2|455
1648101600000|2022-03-24 06:00:00|12144.5|12143.8|12140.9|12140.2|12146|12145.1|12139.6|12138.6|499
1648101900000|2022-03-24 06:05:00|12141|12140.3|12141.3|12140.3|12142.2|12141.5|12139.7|12138.8|442
1648102200000|2022-03-24 06:10:00|12141|12140.2|12138.3|12137.3|12143.4|12142.6|12137.4|12136.4|359
1648102500000|2022-03-24 06:15:00|12138.2|12137.2|12138.8|12137.8|12139.8|12139.1|12136.8|12136|296
1648102800000|2022-03-24 06:20:00|12138.7|12137.7|12144.7|12143.7|12146.5|12145.6|12138.7|12137.7|303
1648103100000|2022-03-24 06:25:00|12144.9|12144|12149.3|12148.3|12155|12153.5|12144.8|12144|561
1648103400000|2022-03-24 06:30:00|12149.2|12148.2|12148.7|12147.7|12152.4|12151.4|12146.3|12145.4|436
1648103700000|2022-03-24 06:35:00|12148.6|12147.6|12149.6|12148.9|12151.7|12150.8|12148|12147|495
1648104000000|2022-03-24 06:40:00|12149.8|12148.8|12147|12146|12150|12149|12146.6|12145.7|270
1648104300000|2022-03-24 06:45:00|12147.1|12146.1|12153|12152|12153.4|12152.6|12146.7|12145.9|253
1648104600000|2022-03-24 06:50:00|12153.1|12152.1|12150.1|12149.1|12153.3|12152.5|12147.7|12147|342
1648104900000|2022-03-24 06:55:00|12150|12149|12158.9|12157.9|12161.5|12160.5|12149.9|12149|739
1648105200000|2022-03-24 07:00:00|12159.2|12158.2|12157|12156.3|12160.4|12159.4|12154.6|12153.7|482
1648105500000|2022-03-24 07:05:00|12156.9|12156.2|12167.5|12166.5|12171.8|12170.8|12156.9|12156.2|808
1648105800000|2022-03-24 07:10:00|12167.6|12166.6|12163.7|12162.7|12169.3|12168.3|12162.7|12161.8|538
1648106100000|2022-03-24 07:15:00|12163.5|12162.8|12170.4|12169.4|12171.5|12170.5|12163.1|12162.2|696
1648106400000|2022-03-24 07:20:00|12170.3|12169.3|12167.7|12166.7|12170.4|12169.4|12166.2|12165.2|584
1648106700000|2022-03-24 07:25:00|12167.6|12166.6|12172.2|12171.2|12174.7|12173.4|12166.8|12165.8|478
1648107000000|2022-03-24 07:30:00|12172.4|12171.4|12171.2|12170.2|12175.3|12174.6|12168.8|12168|596
1648107300000|2022-03-24 07:35:00|12171.1|12170.1|12166.1|12165.1|12171.2|12170.2|12164.7|12163.9|684
1648107600000|2022-03-24 07:40:00|12166|12165|12167.4|12166.7|12168.4|12167.6|12163.3|12162.4|516
1648107900000|2022-03-24 07:45:00|12167.8|12166.8|12162.3|12161.6|12168.2|12167.2|12161|12160.3|559
1648108200000|2022-03-24 07:50:00|12162.2|12161.5|12164.7|12164|12167.5|12166.7|12160.7|12160|492
1648108500000|2022-03-24 07:55:00|12164.6|12163.9|12163.7|12162.7|12167.1|12166.1|12162.8|12162|520
1648108800000|2022-03-24 08:00:00|12163.6|12162.6|12163.8|12162.8|12168.5|12167.8|12162|12161|742
1648109100000|2022-03-24 08:05:00|12163.7|12162.7|12155.1|12154.1|12165.8|12165.1|12154.9|12153.9|727
1648109400000|2022-03-24 08:10:00|12154.9|12154.2|12152.8|12151.8|12156.5|12155.7|12150|12149|923
1648109700000|2022-03-24 08:15:00|12152.7|12152|12153.7|12152.7|12156.4|12155.4|12149.6|12148.6|670
1648110000000|2022-03-24 08:20:00|12154|12153.3|12151.9|12150.9|12154.2|12153.3|12151.5|12150.7|504
1648110300000|2022-03-24 08:25:00|12152|12151|12151.9|12150.9|12153.4|12152.5|12147.4|12146.4|521
1648110600000|2022-03-24 08:30:00|12151.5|12150.8|12151.3|12150.3|12154.4|12153.4|12147.4|12146.4|742
1648110900000|2022-03-24 08:35:00|12151.4|12150.4|12153.1|12152.4|12153.2|12152.5|12150.3|12149.4|480
1648111200000|2022-03-24 08:40:00|12153.2|12152.5|12152.7|12151.7|12154.3|12153.5|12151.1|12150.3|454
1648111500000|2022-03-24 08:45:00|12152.8|12151.8|12154.5|12153.8|12154.9|12154.1|12150.7|12149.9|457
1648111800000|2022-03-24 08:50:00|12154.6|12153.6|12159.5|12158.8|12160.3|12159.6|12154.3|12153.4|608
1648112100000|2022-03-24 08:55:00|12159.4|12158.7|12163.2|12162.2|12163.2|12162.2|12158|12157.3|593
1648112400000|2022-03-24 09:00:00|12163.1|12162.1|12168.4|12167.4|12168.7|12167.8|12162.3|12161.3|547
1648112700000|2022-03-24 09:05:00|12168.3|12167.3|12172.5|12171.5|12173.7|12173|12167.6|12166.6|683
1648113000000|2022-03-24 09:10:00|12172.6|12171.6|12169.8|12168.8|12173.5|12172.5|12168.9|12167.9|527
1648113300000|2022-03-24 09:15:00|12169.9|12168.9|12170|12169|12170.9|12170.1|12164.3|12163.4|586
1648113600000|2022-03-24 09:20:00|12170.1|12169.1|12167.3|12166.6|12172|12171.2|12166.8|12165.9|575
1648113900000|2022-03-24 09:25:00|12167.4|12166.7|12166.9|12165.9|12168.7|12167.9|12164.7|12163.8|468
1648114200000|2022-03-24 09:30:00|12166.8|12166.2|12166.8|12165.8|12169.3|12168.5|12165.3|12164.4|353
1648114500000|2022-03-24 09:35:00|12166.6|12165.9|12166.4|12165.7|12169.4|12168.6|12164.9|12164.1|425
1648114800000|2022-03-24 09:40:00|12166.5|12165.8|12164.5|12163.8|12167.1|12166.3|12163.9|12163.1|417
1648115100000|2022-03-24 09:45:00|12164.6|12163.9|12162|12161|12165.1|12164.4|12160.5|12159.6|478
1648115400000|2022-03-24 09:50:00|12161.9|12160.9|12163.3|12162.3|12165|12164.1|12161.7|12160.8|498
1648115700000|2022-03-24 09:55:00|12163.2|12162.2|12167.6|12166.9|12168.2|12167.5|12162.7|12161.9|423
1648116000000|2022-03-24 10:00:00|12167.8|12167.1|12165.4|12164.4|12169.2|12168.2|12165.1|12164.1|501
1648116300000|2022-03-24 10:05:00|12165.5|12164.5|12164.7|12163.7|12165.6|12164.6|12163.5|12162.7|348
1648116600000|2022-03-24 10:10:00|12164.8|12163.8|12167.1|12166.1|12169.2|12168.3|12164.5|12163.7|457
1648116900000|2022-03-24 10:15:00|12167.2|12166.2|12167.3|12166.3|12172.4|12171.4|12166.5|12165.5|396
1648117200000|2022-03-24 10:20:00|12167.1|12166.1|12166.5|12165.8|12168.5|12167.6|12165.4|12164.6|345
1648117500000|2022-03-24 10:25:00|12166.6|12165.9|12167.1|12166.4|12167.2|12166.5|12161.7|12160.7|385
1648117800000|2022-03-24 10:30:00|12167|12166|12165.8|12164.8|12169.8|12168.8|12164.7|12163.8|473
1648118100000|2022-03-24 10:35:00|12165.9|12164.9|12164|12163.3|12167|12166.1|12162.9|12162.1|376
1648118400000|2022-03-24 10:40:00|12164.1|12163.4|12164.1|12163.1|12164.8|12164|12162.2|12161.3|280
1648118700000|2022-03-24 10:45:00|12164|12163|12163.1|12162.4|12165.2|12164.5|12162.8|12162|301
1648119000000|2022-03-24 10:50:00|12163.2|12162.5|12164|12163.3|12164.8|12163.9|12161.3|12160.5|370
1648119300000|2022-03-24 10:55:00|12164.1|12163.4|12165.7|12165|12167.9|12167|12164.1|12163.4|512
1648119600000|2022-03-24 11:00:00|12165.8|12164.8|12164.8|12164.1|12165.8|12165|12163.8|12162.9|299
1648119900000|2022-03-24 11:05:00|12164.7|12164|12165.6|12164.6|12166.8|12166|12164.7|12163.8|403
1648120200000|2022-03-24 11:10:00|12165.5|12164.5|12166.6|12165.9|12167.5|12166.4|12164.2|12163.2|322
1648120500000|2022-03-24 11:15:00|12166.7|12166|12167|12166.3|12168.2|12167.3|12166.3|12165.5|293
1648120800000|2022-03-24 11:20:00|12166.9|12166.2|12165.7|12165|12168.3|12167.5|12165.5|12164.8|283
1648121100000|2022-03-24 11:25:00|12165.8|12165.1|12166.2|12165.5|12167.9|12167.1|12165.4|12164.7|174
1648121400000|2022-03-24 11:30:00|12166.1|12165.4|12167.4|12166.7|12167.6|12166.7|12163.4|12162.6|359
1648121700000|2022-03-24 11:35:00|12167.3|12166.6|12167.1|12166.4|12168.1|12167.2|12164.9|12164.2|275
1648122000000|2022-03-24 11:40:00|12167.4|12166.5|12157.6|12156.6|12167.4|12166.5|12155.6|12154.6|1248
1648122300000|2022-03-24 11:45:00|12157.5|12156.5|12156|12155|12161.1|12160.4|12154.6|12153.6|662
1648122600000|2022-03-24 11:50:00|12155.8|12155.1|12157.6|12156.9|12160|12159.2|12155.8|12154.9|482
1648122900000|2022-03-24 11:55:00|12157.7|12156.7|12158.5|12157.5|12160|12159|12156.8|12156|511
1648123200000|2022-03-24 12:00:00|12158.6|12157.6|12159.7|12159|12160.3|12159.5|12157.5|12156.5|582
1648123500000|2022-03-24 12:05:00|12159.6|12158.9|12157.9|12157.2|12160.6|12159.9|12157.2|12156.2|514
1648123800000|2022-03-24 12:10:00|12157.8|12157.1|12158.4|12157.7|12159.9|12159.1|12157.4|12156.6|441
1648124100000|2022-03-24 12:15:00|12158.5|12157.8|12157.5|12156.5|12159.8|12158.9|12156.9|12156|389
1648124400000|2022-03-24 12:20:00|12157.4|12156.7|12163.2|12162.2|12164.3|12163.4|12157.4|12156.4|547
1648124700000|2022-03-24 12:25:00|12163.3|12162.3|12166.2|12163.7|12166.2|12165.2|12162.8|12162|526
1648125000000|2022-03-24 12:30:00|12166.5|12163|12163.5|12162.5|12169.9|12168.9|12163.3|12162.4|672
1648125300000|2022-03-24 12:35:00|12163.6|12162.6|12165.2|12164.2|12165.2|12164.3|12161.3|12160.4|499
1648125600000|2022-03-24 12:40:00|12165.3|12164.3|12164.3|12163.6|12166.7|12165.9|12163|12162.2|372
1648125900000|2022-03-24 12:45:00|12164.6|12163.9|12168.1|12167.4|12168.3|12167.5|12164.6|12163.8|423
1648126200000|2022-03-24 12:50:00|12168|12167.3|12170.8|12170.1|12171|12170.3|12167|12166.1|421
1648126500000|2022-03-24 12:55:00|12170.7|12170|12166.1|12165.4|12173.6|12172.9|12165|12164.2|578
1648126800000|2022-03-24 13:00:00|12166.2|12165.5|12169.5|12168.8|12170.9|12170.1|12166.2|12165.5|486
1648127100000|2022-03-24 13:05:00|12169.4|12168.7|12171.8|12170.8|12173|12172.2|12168.9|12167.9|502
1648127400000|2022-03-24 13:10:00|12171.9|12170.9|12182.2|12181.2|12182.2|12181.2|12171.7|12170.7|725
1648127700000|2022-03-24 13:15:00|12182.5|12181.5|12185.1|12184.1|12185.1|12184.1|12179.3|12178.4|669
1648128000000|2022-03-24 13:20:00|12185.2|12184.2|12191.7|12191|12192.6|12191.8|12185|12184.1|745
1648128300000|2022-03-24 13:25:00|12191.8|12191.1|12187.6|12186.6|12191.9|12191.2|12185.4|12184.7|722
1648128600000|2022-03-24 13:30:00|12187.5|12186.5|12187.2|12186.2|12193|12192.1|12186.4|12185.6|950
1648128900000|2022-03-24 13:35:00|12187.3|12186.6|12187.6|12186.6|12190.1|12189.3|12186.1|12185.2|789
1648129200000|2022-03-24 13:40:00|12187.5|12186.5|12187.3|12185.7|12189.5|12188.6|12185.7|12184.8|647
1648129500000|2022-03-24 13:45:00|12187.2|12186.3|12190.8|12189.8|12194|12193|12187.2|12186.3|800
1648129800000|2022-03-24 13:50:00|12190.6|12189.9|12196.6|12195.6|12197.3|12196.3|12188.5|12187.7|690
1648130100000|2022-03-24 13:55:00|12196.7|12195.7|12197.9|12197.2|12199.9|12198.9|12195.6|12194.7|796
1648130400000|2022-03-24 14:00:00|12197.7|12196.9|12199|12198.3|12200.3|12199.6|12196|12195.1|740
1648130700000|2022-03-24 14:05:00|12198.8|12198.1|12197.6|12196.6|12199|12198.3|12193.3|12192.6|605
1648131000000|2022-03-24 14:10:00|12197.5|12196.5|12192.7|12192|12197.5|12196.7|12192|12191.1|559
1648131300000|2022-03-24 14:15:00|12192.9|12192.2|12188.9|12187.9|12194.8|12193.9|12184.6|12183.6|522
1648131600000|2022-03-24 14:20:00|12188.7|12187.7|12186.9|12185.9|12189.3|12188.6|12185.9|12185.1|604
1648131900000|2022-03-24 14:25:00|12186.8|12186.1|12189|12188|12189.4|12188.4|12186.8|12186.1|455
1648132200000|2022-03-24 14:30:00|12188.9|12187.9|12193.1|12192.1|12195.1|12194.2|12187.2|12186.2|620
1648132500000|2022-03-24 14:35:00|12193.2|12192.2|12198.6|12197.9|12199.9|12198.9|12193|12192.2|519
1648132800000|2022-03-24 14:40:00|12198.5|12197.8|12195.3|12194.3|12199.4|12198.5|12194.5|12193.6|534
1648133100000|2022-03-24 14:45:00|12195|12194.4|12194.5|12193.8|12198.4|12197.4|12194.4|12193.6|459
1648133400000|2022-03-24 14:50:00|12194.7|12193.7|12195.7|12195|12198.3|12197.4|12192.7|12191.9|521
1648133700000|2022-03-24 14:55:00|12195.8|12195.1|12193.1|12192.1|12195.9|12195.2|12189.9|12189.1|424
1648134000000|2022-03-24 15:00:00|12193.3|12192.6|12193.2|12192.2|12194.9|12194.2|12188.9|12188.2|847
1648134300000|2022-03-24 15:05:00|12193.1|12192.4|12191.5|12190.8|12194.1|12193.4|12190|12189.2|597
1648134600000|2022-03-24 15:10:00|12191.6|12190.9|12186.7|12186|12195.3|12194.6|12186.7|12186|637
1648134900000|2022-03-24 15:15:00|12185.9|12185.2|12190|12189|12190.3|12189.6|12183.8|12182.8|605
1648135200000|2022-03-24 15:20:00|12189.8|12189.1|12192.9|12192.2|12193.6|12192.7|12188.5|12187.7|533
1648135500000|2022-03-24 15:25:00|12193|12192.3|12197|12196.3|12197.4|12196.6|12192.9|12192.2|469
1648135800000|2022-03-24 15:30:00|12196.9|12196.2|12197.6|12196.6|12199.1|12198.2|12194.7|12193.7|488
1648136100000|2022-03-24 15:35:00|12197.5|12196.8|12197.2|12196.2|12199.1|12198.1|12194.7|12193.7|450
1648136400000|2022-03-24 15:40:00|12197.3|12196.3|12195.4|12194.4|12198.4|12197.4|12191.9|12191|508
1648136700000|2022-03-24 15:45:00|12195.5|12194.5|12206.9|12205.9|12208.4|12207.7|12195.2|12194.4|775
1648137000000|2022-03-24 15:50:00|12206.8|12205.8|12211.2|12210.5|12213.2|12212.2|12204.2|12202.9|873
1648137300000|2022-03-24 15:55:00|12211.1|12210.4|12205.5|12204.8|12211.8|12210.8|12204|12203|870
1648137600000|2022-03-24 16:00:00|12205.8|12204.7|12208.1|12207.1|12210.3|12209.3|12204.3|12203.6|732
1648137900000|2022-03-24 16:05:00|12208|12207|12208|12207.3|12210.7|12209.7|12206.3|12205.4|547
1648138200000|2022-03-24 16:10:00|12207.9|12207.2|12209.2|12208.2|12209.2|12208.5|12205.9|12205.1|475
1648138500000|2022-03-24 16:15:00|12209.1|12208.1|12211.1|12210.1|12211.7|12210.8|12208.9|12208|473
1648138800000|2022-03-24 16:20:00|12211.2|12210.4|12215.8|12214.8|12216.5|12215.5|12209|12208.1|489
1648139100000|2022-03-24 16:25:00|12215.7|12214.7|12216.7|12216|12217.7|12217|12213.4|12212.4|611
1648139400000|2022-03-24 16:30:00|12216.8|12215.8|12225.2|12224.2|12225.2|12224.2|12216.6|12215.8|618
1648139700000|2022-03-24 16:35:00|12225|12224.3|12229|12228|12234.4|12233.4|12224.9|12224.2|819
1648140000000|2022-03-24 16:40:00|12229.1|12228.1|12229.5|12228.5|12230.1|12229.4|12226.5|12225.5|537
1648140300000|2022-03-24 16:45:00|12229.4|12228.4|12231.2|12230.2|12234.2|12233.2|12228.1|12227.2|442
1648140600000|2022-03-24 16:50:00|12231.1|12230.1|12237|12236|12238|12237|12230.1|12229.3|627
1648140900000|2022-03-24 16:55:00|12236.9|12235.9|12238.5|12237.5|12241.2|12240.3|12236.3|12235.5|561
1648141200000|2022-03-24 17:00:00|12238.4|12237.4|12237.8|12236.8|12238.8|12237.9|12235.6|12234.6|553
1648141500000|2022-03-24 17:05:00|12237.9|12236.9|12232.8|12231.8|12238.2|12237.4|12231.2|12230.2|446
1648141800000|2022-03-24 17:10:00|12232.7|12231.7|12229.4|12228.4|12233.4|12232.6|12228|12227.1|395
1648142100000|2022-03-24 17:15:00|12229.1|12228.5|12230.4|12229.4|12231.6|12230.9|12228.3|12227.5|295
1648142400000|2022-03-24 17:20:00|12230.3|12229.3|12232.5|12231.8|12235.1|12234.1|12229.2|12228.3|400
1648142700000|2022-03-24 17:25:00|12232.6|12231.9|12234.8|12234.1|12235.7|12234.8|12230.7|12229.9|424
1648143000000|2022-03-24 17:30:00|12235|12234|12231.7|12230.7|12235.6|12234.6|12229.9|12229|445
1648143300000|2022-03-24 17:35:00|12231.8|12230.8|12231.1|12230.4|12233.6|12232.8|12230.1|12229.3|388
1648143600000|2022-03-24 17:40:00|12231|12230.3|12231.7|12231|12231.9|12231.1|12229.1|12228.2|312
1648143900000|2022-03-24 17:45:00|12231.8|12230.8|12232.2|12231.2|12233|12232|12231|12230.2|311
1648144200000|2022-03-24 17:50:00|12232.1|12231.4|12230.2|12229.5|12232.6|12231.6|12228.3|12227.3|407
1648144500000|2022-03-24 17:55:00|12230.5|12229.7|12230.5|12229.5|12234.9|12234.1|12230.2|12229.2|407
1648144800000|2022-03-24 18:00:00|12230.9|12229.9|12233.3|12232.6|12236|12234.9|12229.3|12228.5|441
1648145100000|2022-03-24 18:05:00|12233.2|12232.5|12232.5|12231.5|12235.5|12234.8|12231.6|12230.7|382
1648145400000|2022-03-24 18:10:00|12232.4|12231.4|12231.7|12230.7|12233.4|12232.7|12229.2|12228.5|372
1648145700000|2022-03-24 18:15:00|12231.8|12230.8|12233.2|12232.2|12234.7|12233.9|12231.6|12230.8|313
1648146000000|2022-03-24 18:20:00|12233.1|12232.1|12233.2|12232.5|12233.9|12233.2|12231.5|12230.6|270
1648146300000|2022-03-24 18:25:00|12233.1|12232.4|12235.2|12234.5|12236|12235.2|12232|12231.3|335
1648146600000|2022-03-24 18:30:00|12235.3|12234.3|12236.1|12235.4|12236.3|12235.5|12233.7|12232.8|364
1648146900000|2022-03-24 18:35:00|12236|12235.3|12231.3|12230.3|12236.1|12235.4|12230.2|12229.3|355
1648147200000|2022-03-24 18:40:00|12231.5|12230.5|12229.8|12229.1|12231.5|12230.5|12228.8|12227.9|311
1648147500000|2022-03-24 18:45:00|12229.7|12229|12228.7|12228|12230.3|12229.4|12228|12227.1|272
1648147800000|2022-03-24 18:50:00|12228.8|12228.1|12225.4|12224.4|12229.5|12228.7|12224.8|12224.1|252
1648148100000|2022-03-24 18:55:00|12225.3|12224.6|12224.2|12223.5|12228.2|12227.4|12223.7|12223|403
1648148400000|2022-03-24 19:00:00|12224.3|12223.6|12225.9|12224.9|12226.3|12225.5|12223.5|12222.5|349
1648148700000|2022-03-24 19:05:00|12225.8|12225.1|12225.2|12224.2|12226.5|12225.7|12224.2|12223.2|269
1648149000000|2022-03-24 19:10:00|12225.1|12224.1|12224.8|12223.8|12225.6|12224.6|12223.7|12222.7|314
1648149300000|2022-03-24 19:15:00|12224.7|12223.7|12226.2|12225.2|12226.7|12225.7|12224.5|12223.5|204
1648149600000|2022-03-24 19:20:00|12226.1|12225.1|12224.1|12223.1|12226.2|12225.3|12223.3|12222.5|183
1648149900000|2022-03-24 19:25:00|12224|12223|12226.7|12225.7|12228.4|12227.6|12223|12222|266
1648150200000|2022-03-24 19:30:00|12226.5|12225.8|12226.1|12225.4|12227.1|12226.4|12225.9|12225|144
1648150500000|2022-03-24 19:35:00|12226.2|12225.5|12227.5|12226.5|12228.1|12227.3|12226.1|12225.4|188
1648150800000|2022-03-24 19:40:00|12227.6|12226.6|12231.3|12230.3|12231.6|12230.6|12227.3|12226.5|314
1648151100000|2022-03-24 19:45:00|12231.4|12230.4|12229.3|12228.6|12231.5|12230.6|12229.3|12228.6|357
1648151400000|2022-03-24 19:50:00|12229.7|12229|12232.1|12231.1|12232.5|12231.5|12229.7|12228.7|245
1648151700000|2022-03-24 19:55:00|12232.2|12231.2|12232.2|12231.2|12233.2|12232.3|12231|12230.3|354
1648152000000|2022-03-24 20:00:00|12232.3|12231.3|12231.4|12230.4|12232.9|12232|12230.8|12229.8|222
1648152300000|2022-03-24 20:05:00|12231.5|12230.8|12231.4|12230.4|12233.2|12232.2|12231.1|12230.3|165
1648152600000|2022-03-24 20:10:00|12231.5|12230.5|12231.3|12230.3|12232.4|12231.6|12231.2|12230.2|193
1648152900000|2022-03-24 20:15:00|12231.4|12230.4|12232.1|12231.4|12232.4|12231.5|12231.3|12230.3|139
1648153200000|2022-03-24 20:20:00|12232.2|12231.2|12232.7|12231.7|12233|12232|12231.2|12230.2|204
1648153500000|2022-03-24 20:25:00|12232.8|12231.8|12234.3|12233.6|12234.4|12233.6|12231.4|12230.4|233
1648153800000|2022-03-24 20:30:00|12234.2|12233.5|12238.2|12237.2|12238.3|12237.3|12234|12233.3|149
1648154100000|2022-03-24 20:35:00|12238.4|12237.4|12240.8|12239.8|12241.7|12240.7|12238.2|12237.2|234
1648154400000|2022-03-24 20:40:00|12240.7|12239.7|12238.8|12237.8|12240.9|12239.9|12238.7|12237.7|201
1648154700000|2022-03-24 20:45:00|12238.7|12237.7|12237|12235.4|12239.9|12238.5|12236.7|12235.3|377
1648155000000|2022-03-24 20:50:00|12236.6|12235.6|12235.6|12234.6|12237.2|12235.8|12235|12233.8|236
1648155300000|2022-03-24 20:55:00|12236.3|12234.2|12237.1|12231.1|12238.9|12237.7|12233.1|12230.7|440
1648155600000|2022-03-24 21:00:00|12237.7|12231.7|12239.9|12233.9|12241|12235|12237.1|12231.1|49
1648155900000|2022-03-24 21:05:00|12239.4|12233.4|12235.9|12231.9|12239.9|12233.9|12235.5|12229.5|358
1648156200000|2022-03-24 21:10:00|12235.8|12232.1|12236.7|12234.6|12237.7|12234.7|12235.8|12230.3|633
1648156500000|2022-03-24 21:15:00|12236.6|12234.5|12235.8|12230.1|12240.3|12236.9|12235.3|12229.3|255
1648156800000|2022-03-24 21:20:00|12235.7|12230.2|12236.5|12231.7|12239.7|12233.7|12235|12229.7|333
1648157100000|2022-03-24 21:25:00|12236.4|12231.8|12236.3|12232.2|12236.8|12233.1|12235.4|12231.3|570
1648157400000|2022-03-24 21:30:00|12236.5|12231.8|12236|12233.3|12236.5|12233.4|12234.9|12230.7|578
1648157700000|2022-03-24 21:35:00|12235.9|12233.2|12235.9|12233.2|12236.9|12233.8|12235.5|12232.5|132
1648158000000|2022-03-24 21:40:00|12235.8|12233|12236.9|12233.4|12237.3|12234.1|12235.6|12232.6|176
1648158300000|2022-03-24 21:45:00|12236.7|12233.3|12236.3|12233.3|12237.4|12233.9|12234.6|12231.7|279
1648158600000|2022-03-24 21:50:00|12236.5|12233.5|12236.5|12233.5|12237.1|12233.9|12235.6|12232.2|181
1648158900000|2022-03-24 21:55:00|12236.7|12233.4|12239.8|12234.7|12240.3|12235.4|12236.5|12232.9|205
1648159200000|2022-03-24 22:00:00|12240.7|12235|12236.1|12231|12240.7|12235.2|12232.4|12226.4|904
1648159500000|2022-03-24 22:05:00|12235.7|12231.1|12233.3|12231.7|12236.6|12232.3|12232.5|12230.1|682
1648159800000|2022-03-24 22:10:00|12233.5|12231.6|12234.1|12231.5|12235.3|12232.3|12232.6|12230.4|486
1648160100000|2022-03-24 22:15:00|12234.2|12231.4|12236.5|12234.6|12243.7|12241.9|12231.7|12230.2|721
1648160400000|2022-03-24 22:20:00|12236.4|12234.5|12239|12238|12239.7|12238.3|12235.4|12233.3|456
1648160700000|2022-03-24 22:25:00|12239.1|12238.1|12235.5|12233.6|12240.4|12238.9|12233.8|12232.4|806
1648161000000|2022-03-24 22:30:00|12235.4|12233.7|12239|12237.4|12241.4|12239.9|12235.1|12233.4|559
1648161300000|2022-03-24 22:35:00|12238.7|12237.3|12240.3|12238.3|12240.9|12239.1|12237.2|12235.8|324
1648161600000|2022-03-24 22:40:00|12240.2|12238.4|12238|12237|12240.2|12238.4|12237.9|12236.1|219
1648161900000|2022-03-24 22:45:00|12237.7|12236.7|12236.9|12235.9|12238.8|12237.8|12236.2|12234.7|318
1648162200000|2022-03-24 22:50:00|12237|12236|12238.5|12237.5|12239.5|12238.3|12236.9|12235.5|207
1648162500000|2022-03-24 22:55:00|12238.4|12237.4|12239.2|12238.2|12239.3|12238.3|12235.1|12233.6|283
1648162800000|2022-03-24 23:00:00|12239.1|12238.1|12236.1|12235.1|12239.2|12238.2|12233.7|12232.7|369
1648163100000|2022-03-24 23:05:00|12236|12235|12236.4|12235.4|12236.9|12235.9|12233.9|12232.9|249
1648163400000|2022-03-24 23:10:00|12236.3|12235.3|12235.2|12234.2|12236.4|12235.4|12233.3|12232.3|242
1648163700000|2022-03-24 23:15:00|12235.3|12234.3|12232.4|12231.4|12236.4|12235.4|12232.1|12231.1|291
1648164000000|2022-03-24 23:20:00|12232.3|12231.3|12232.6|12231.6|12234.7|12233.7|12231.4|12230.4|411
1648164300000|2022-03-24 23:25:00|12232.7|12231.7|12234.3|12233.3|12235.4|12234.4|12231.6|12230.6|260
1648164600000|2022-03-24 23:30:00|12234.4|12233.4|12234|12233.3|12235.3|12234.3|12233.7|12232.8|263
1648164900000|2022-03-24 23:35:00|12233.9|12233.2|12236.1|12235.1|12237.3|12236.3|12232.9|12231.9|311
1648165200000|2022-03-24 23:40:00|12236|12235|12237.9|12236.9|12239.9|12238.9|12235.9|12234.9|231
1648165500000|2022-03-24 23:45:00|12237.8|12236.8|12236.9|12235.9|12244.5|12243.3|12236.9|12235.9|393
1648165800000|2022-03-24 23:50:00|12237|12236|12234.4|12233.4|12238.4|12237.5|12234.3|12233.3|351
1648166100000|2022-03-24 23:55:00|12234.5|12233.5|12235.8|12234.8|12236.4|12235.6|12233.5|12232.7|261
1648166400000|2022-03-25 00:00:00|12235.7|12234.7|12225.1|12224.4|12236.6|12235.6|12221|12220|1037
1648166700000|2022-03-25 00:05:00|12225.6|12224.6|12221.5|12220.8|12227.6|12226.7|12220.5|12219.6|699
1648167000000|2022-03-25 00:10:00|12221.4|12220.7|12202.7|12201.7|12222.4|12221.4|12199.4|12198.4|893
1648167300000|2022-03-25 00:15:00|12203.1|12202.4|12208.6|12207.6|12210.5|12209.8|12203.1|12202.2|941
1648167600000|2022-03-25 00:20:00|12208.7|12207.7|12211.8|12210.8|12214|12213.1|12206.2|12205.2|665
1648167900000|2022-03-25 00:25:00|12211.9|12210.9|12211.7|12210.7|12214.2|12213.4|12207.1|12206.1|710
1648168200000|2022-03-25 00:30:00|12212.2|12211.2|12215.8|12215.1|12216.4|12215.7|12212.2|12211.2|602
1648168500000|2022-03-25 00:35:00|12215.9|12215.2|12215.1|12214.1|12218.1|12217.2|12214.1|12213.2|529
1648168800000|2022-03-25 00:40:00|12215|12214.3|12213.4|12212.4|12217|12216.1|12212.4|12211.4|574
1648169100000|2022-03-25 00:45:00|12213.5|12212.5|12215.5|12214.8|12216.3|12215.3|12210.8|12209.8|541
1648169400000|2022-03-25 00:50:00|12215.6|12214.6|12206.6|12204.7|12219.3|12218.5|12199.3|12198.3|955
1648169700000|2022-03-25 00:55:00|12205.7|12204.2|12206|12205.3|12210.7|12209.7|12196.9|12195.9|1013
1648170000000|2022-03-25 01:00:00|12206.1|12205.1|12208.3|12207.6|12209.6|12208.9|12199.9|12198.9|721
1648170300000|2022-03-25 01:05:00|12208.2|12207.5|12205.1|12204.1|12210.1|12209.1|12203.6|12202.6|620
1648170600000|2022-03-25 01:10:00|12204.7|12204|12196.2|12195.2|12205.4|12204.4|12189|12187.3|1025
1648170900000|2022-03-25 01:15:00|12196.1|12195.1|12195.8|12194.8|12198.4|12197.6|12191.4|12190.4|713
1648171200000|2022-03-25 01:20:00|12195.9|12194.9|12179.3|12177.7|12196.4|12195.7|12171.6|12170.6|1135
1648171500000|2022-03-25 01:25:00|12179.2|12177.8|12178.9|12177.9|12185.4|12184.6|12174.6|12173.4|1118
1648171800000|2022-03-25 01:30:00|12179|12178|12185.4|12184.4|12187.4|12186.4|12178.8|12177.8|801
1648172100000|2022-03-25 01:35:00|12186|12185|12179.8|12178.8|12187.5|12186.2|12178|12177|814
1648172400000|2022-03-25 01:40:00|12179.7|12178.7|12187.3|12186.3|12188.9|12187.9|12177.5|12176.7|851
1648172700000|2022-03-25 01:45:00|12187.2|12186.2|12183.6|12182.6|12187.3|12186.4|12181.2|12180.2|853
1648173000000|2022-03-25 01:50:00|12183.5|12182.8|12196.4|12195.4|12198.5|12197.5|12179.8|12178.8|1081
1648173300000|2022-03-25 01:55:00|12196.2|12195.5|12193.8|12192.8|12196.8|12195.9|12191.7|12190.7|903
1648173600000|2022-03-25 02:00:00|12193.7|12192.7|12186.3|12185.3|12194.6|12193.8|12185.8|12184.8|630
1648173900000|2022-03-25 02:05:00|12186.4|12185.4|12190.3|12189.3|12192.7|12191.7|12183.6|12182.6|819
1648174200000|2022-03-25 02:10:00|12190.7|12189.7|12184|12183|12191.1|12190.1|12174.1|12173|945
1648174500000|2022-03-25 02:15:00|12184.1|12183.1|12184.9|12183.9|12185.7|12184.7|12179.6|12178.6|503
1648174800000|2022-03-25 02:20:00|12185|12184|12183.1|12182.4|12186.5|12185.5|12180.2|12179.2|497
1648175100000|2022-03-25 02:25:00|12183|12182.3|12181|12180|12183.4|12182.6|12179.5|12178.5|327
1648175400000|2022-03-25 02:30:00|12181.1|12180.1|12183|12182|12183.2|12182.4|12179.6|12178.6|535
1648175700000|2022-03-25 02:35:00|12183.1|12182.1|12183.2|12182.2|12184|12183.1|12182|12181|364
1648176000000|2022-03-25 02:40:00|12183.4|12182.4|12185.1|12184.1|12185.8|12184.9|12182.6|12181.7|392
1648176300000|2022-03-25 02:45:00|12185.2|12184.2|12183.2|12182.5|12186.1|12185.2|12183|12182.2|265
1648176600000|2022-03-25 02:50:00|12183.4|12182.4|12182.4|12181.4|12183.8|12183|12181.4|12180.5|251
1648176900000|2022-03-25 02:55:00|12182.5|12181.5|12181.1|12180.1|12183.6|12182.9|12180|12179.2|357
1648177200000|2022-03-25 03:00:00|12181.2|12180.2|12182.2|12181.5|12182.8|12182.1|12180.9|12180.1|247
1648177500000|2022-03-25 03:05:00|12182.3|12181.6|12180.8|12179.8|12183.2|12182.3|12179.9|12179.1|160
1648177800000|2022-03-25 03:10:00|12180.7|12179.7|12166.3|12165.3|12180.9|12180.1|12164.1|12162.9|732
1648178100000|2022-03-25 03:15:00|12166.2|12165.2|12168.1|12167.4|12169.6|12168.7|12165.8|12164.8|542
1648178400000|2022-03-25 03:20:00|12168|12167.3|12170.8|12169.8|12171.3|12170.3|12165.9|12165|550
1648178700000|2022-03-25 03:25:00|12170.9|12169.9|12171.4|12170.7|12174.1|12173.3|12170.8|12169.8|381
1648179000000|2022-03-25 03:30:00|12171.3|12170.4|12174.3|12173.6|12176.4|12175.4|12170.4|12169.4|480
1648179300000|2022-03-25 03:35:00|12174.4|12173.7|12171.3|12170.3|12174.6|12173.7|12171.2|12170.2|298
1648179600000|2022-03-25 03:40:00|12171.4|12170.4|12154.3|12153.3|12171.8|12170.9|12153.1|12152.1|699
1648179900000|2022-03-25 03:45:00|12154.6|12153.6|12159.3|12158.3|12159.3|12158.3|12151|12150|708
1648180200000|2022-03-25 03:50:00|12159|12158.1|12162.6|12161.6|12163.9|12162.9|12159|12158.1|538
1648180500000|2022-03-25 03:55:00|12162.4|12161.7|12160.6|12159.6|12163.4|12162.4|12156.9|12155.9|523
1648180800000|2022-03-25 04:00:00|12160.7|12159.7|12153.9|12152.9|12163.1|12162.3|12151.2|12150|506
1648181100000|2022-03-25 04:05:00|12153.8|12152.8|12154.1|12153.1|12157.4|12156.2|12149|12148|650
1648181400000|2022-03-25 04:10:00|12154|12153|12146.9|12145.9|12155.2|12154.5|12145.9|12144.7|908
1648181700000|2022-03-25 04:15:00|12147|12146|12130.9|12129.9|12147.7|12146.7|12130.7|12129.5|991
1648182000000|2022-03-25 04:20:00|12130.8|12129.8|12122.4|12121.4|12133|12132|12118.5|12117.5|1011
1648182300000|2022-03-25 04:25:00|12122.8|12121.8|12127.1|12126.1|12133.9|12132.9|12122.3|12121.4|895
1648182600000|2022-03-25 04:30:00|12127|12126|12126.2|12125.2|12130.7|12129.7|12123.8|12123.1|724
1648182900000|2022-03-25 04:35:00|12126.1|12125.1|12129.3|12128.3|12130.9|12130|12124.7|12123.9|579
1648183200000|2022-03-25 04:40:00|12129.2|12128.2|12135.7|12135|12136.8|12136|12128.4|12127.6|758
1648183500000|2022-03-25 04:45:00|12135.5|12134.8|12140.1|12139.1|12142.2|12141.3|12133.6|12132.7|589
1648183800000|2022-03-25 04:50:00|12140.2|12139.2|12142.6|12141.6|12143.2|12142.3|12139.6|12138.6|491
1648184100000|2022-03-25 04:55:00|12142.4|12141.4|12147.4|12146.4|12148.8|12147.8|12142.3|12141.4|586
1648184400000|2022-03-25 05:00:00|12147.3|12146.3|12147.5|12146.5|12149.4|12148.7|12143.3|12142.3|630
1648184700000|2022-03-25 05:05:00|12147.6|12146.6|12145.1|12144.1|12148.1|12147.1|12142.9|12142.1|450
1648185000000|2022-03-25 05:10:00|12144.8|12143.8|12148.3|12147.3|12148.4|12147.6|12143|12142.3|335
1648185300000|2022-03-25 05:15:00|12148.4|12147.4|12150.2|12149.2|12153.2|12152.2|12147.3|12146.3|504
1648185600000|2022-03-25 05:20:00|12150.3|12149.3|12151.4|12150.4|12152.1|12151.4|12148.6|12147.6|452
1648185900000|2022-03-25 05:25:00|12151.3|12150.3|12154.5|12153.5|12157|12156|12151.3|12150.3|613
1648186200000|2022-03-25 05:30:00|12154.4|12153.7|12162.1|12161.1|12163.1|12162.2|12154.3|12153.3|523
1648186500000|2022-03-25 05:35:00|12162.3|12161.3|12162.5|12161.5|12165|12164|12161.3|12160.4|398
1648186800000|2022-03-25 05:40:00|12162.6|12161.6|12160|12159|12162.8|12161.9|12158.8|12157.9|424
1648187100000|2022-03-25 05:45:00|12160.2|12159.2|12159.4|12158.7|12163.9|12163.1|12158.1|12157.1|440
1648187400000|2022-03-25 05:50:00|12159.5|12158.5|12166.3|12165.3|12167.1|12166.2|12159|12158.3|406
1648187700000|2022-03-25 05:55:00|12166.7|12165.7|12171.1|12170.1|12172.9|12172|12165.2|12164.4|521
1648188000000|2022-03-25 06:00:00|12170.7|12170|12170.8|12169.8|12175.3|12174.5|12169.7|12169|588
1648188300000|2022-03-25 06:05:00|12170.7|12170|12177.5|12176.5|12178.3|12177.4|12170.1|12169.4|428
1648188600000|2022-03-25 06:10:00|12177.6|12176.6|12177|12176.3|12181.3|12180.4|12176|12175.3|463
1648188900000|2022-03-25 06:15:00|12177.1|12176.4|12184.2|12183.5|12184.4|12183.6|12177|12176.2|287
1648189200000|2022-03-25 06:20:00|12184.1|12183.4|12183.8|12182.8|12184.4|12183.5|12179|12178.3|338
1648189500000|2022-03-25 06:25:00|12183.7|12182.7|12185.5|12184.5|12187.3|12186.4|12181.6|12180.7|366
1648189800000|2022-03-25 06:30:00|12185.4|12184.7|12191.2|12190.2|12193.3|12192.1|12185.4|12184.6|474
1648190100000|2022-03-25 06:35:00|12191.3|12190.3|12193|12192.3|12195.9|12194.9|12189.6|12188.7|386
1648190400000|2022-03-25 06:40:00|12193.1|12192.1|12193|12192.3|12194.4|12193.7|12189.6|12188.9|369
1648190700000|2022-03-25 06:45:00|12193.3|12192.6|12189.2|12188.2|12195.6|12194.6|12187.3|12186.4|430
1648191000000|2022-03-25 06:50:00|12189|12188.3|12187.1|12186.4|12190.3|12189.6|12185.6|12184.8|380
1648191300000|2022-03-25 06:55:00|12187.3|12186.3|12179.6|12178.6|12187.3|12186.3|12177.4|12176.4|649
1648191600000|2022-03-25 07:00:00|12179.5|12178.5|12179.8|12178.8|12184.9|12183.9|12177.3|12176.3|490
1648191900000|2022-03-25 07:05:00|12179.7|12178.7|12174.2|12173.2|12179.8|12178.8|12166.1|12165.1|907
1648192200000|2022-03-25 07:10:00|12174.1|12173.1|12177.7|12177|12179.7|12178.8|12174|12173.1|495
1648192500000|2022-03-25 07:15:00|12177.6|12176.9|12179.8|12178.8|12187.3|12186.5|12177.6|12176.9|687
1648192800000|2022-03-25 07:20:00|12179.9|12178.9|12182.3|12181.6|12184.1|12183.2|12177.5|12176.8|566
1648193100000|2022-03-25 07:25:00|12182.7|12181.7|12178.4|12177.4|12186.8|12185.9|12177.8|12176.8|509
1648193400000|2022-03-25 07:30:00|12178.9|12177.9|12183.1|12182.1|12186.6|12185.6|12178.9|12177.9|448
1648193700000|2022-03-25 07:35:00|12183.2|12182.2|12180.6|12179.6|12185.1|12184.3|12177.9|12177.1|600
1648194000000|2022-03-25 07:40:00|12180.7|12179.7|12174.6|12173.6|12180.7|12179.7|12172.7|12171.9|499
1648194300000|2022-03-25 07:45:00|12174.7|12173.7|12170.2|12169.2|12176.1|12175.3|12166.7|12165.7|618
1648194600000|2022-03-25 07:50:00|12170|12169.3|12176.1|12175.4|12177.5|12176.5|12169.2|12168.4|511
1648194900000|2022-03-25 07:55:00|12176.2|12175.5|12174.6|12173.6|12181.7|12180.8|12173.9|12172.9|532
1648195200000|2022-03-25 08:00:00|12174.7|12173.7|12176.6|12175.6|12181.3|12180.3|12172.6|12171.8|742
1648195500000|2022-03-25 08:05:00|12176.7|12175.7|12172.5|12171.5|12177.5|12176.5|12171.1|12170.3|752
1648195800000|2022-03-25 08:10:00|12172.7|12171.7|12161|12160.3|12172.8|12171.9|12160.6|12159.6|1013
1648196100000|2022-03-25 08:15:00|12161.1|12160.4|12165.4|12164.7|12168.9|12168.1|12158.4|12157.4|786
1648196400000|2022-03-25 08:20:00|12165.6|12164.6|12161.2|12160.2|12170|12169|12159.4|12158.4|656
1648196700000|2022-03-25 08:25:00|12161|12160.3|12161.7|12160.7|12164.8|12164.1|12160|12159.3|578
1648197000000|2022-03-25 08:30:00|12161.6|12160.6|12155.8|12155.1|12163.4|12162.7|12152.1|12151.2|777
1648197300000|2022-03-25 08:35:00|12155.9|12155.2|12154.6|12153.6|12157.6|12156.8|12151.4|12150.4|625
1648197600000|2022-03-25 08:40:00|12154.5|12153.5|12145|12144|12154.5|12153.7|12142.5|12141.5|780
1648197900000|2022-03-25 08:45:00|12144.9|12143.9|12152.3|12151.6|12152.9|12152.1|12144.8|12143.9|609
1648198200000|2022-03-25 08:50:00|12152.5|12151.5|12156.7|12155.7|12159|12158.1|12152.2|12151.5|621
1648198500000|2022-03-25 08:55:00|12156.5|12155.5|12151.6|12150.6|12159.9|12158.9|12149.9|12148.9|531
1648198800000|2022-03-25 09:00:00|12151.7|12150.7|12153.7|12152.7|12158.9|12157.8|12145.8|12145.1|940
1648199100000|2022-03-25 09:05:00|12153.8|12152.8|12159.1|12158.1|12164.5|12163.5|12152.4|12151.6|809
1648199400000|2022-03-25 09:10:00|12159|12158|12159.5|12158.8|12162.2|12161.2|12156.7|12155.4|728
1648199700000|2022-03-25 09:15:00|12159.7|12158.7|12162.1|12161.1|12163.8|12162.9|12158.1|12157.4|703
1648200000000|2022-03-25 09:20:00|12161.7|12161|12165.1|12164.4|12167.6|12166.9|12160.6|12159.7|510
1648200300000|2022-03-25 09:25:00|12164.7|12164|12165.1|12164.1|12167.5|12166.7|12161.1|12160.4|517
1648200600000|2022-03-25 09:30:00|12164.6|12163.6|12158.1|12157.1|12164.7|12163.7|12157.1|12156.3|477
1648200900000|2022-03-25 09:35:00|12158|12157|12158|12157.3|12158.3|12157.4|12155.8|12154.9|529
1648201200000|2022-03-25 09:40:00|12158.1|12157.4|12153.4|12152.4|12158.3|12157.4|12151.3|12150.3|475
1648201500000|2022-03-25 09:45:00|12153.5|12152.5|12157.5|12156.5|12159.3|12158.3|12152.8|12151.8|418
1648201800000|2022-03-25 09:50:00|12157.6|12156.6|12160.8|12160.1|12161.9|12161|12156.6|12155.8|446
1648202100000|2022-03-25 09:55:00|12160.9|12160.2|12163.7|12162.7|12164|12163.2|12159.4|12158.4|407
1648202400000|2022-03-25 10:00:00|12163.6|12162.6|12157.4|12156.4|12163.7|12162.7|12157.1|12156.3|429
1648202700000|2022-03-25 10:05:00|12157.5|12156.5|12154.9|12154.2|12159.2|12158.2|12154.9|12154.1|428
1648203000000|2022-03-25 10:10:00|12154.8|12154.1|12157.7|12156.7|12157.8|12156.8|12154.8|12154|259
1648203300000|2022-03-25 10:15:00|12157.9|12156.9|12157.8|12157.1|12159.3|12158.5|12155.7|12154.8|259
1648203600000|2022-03-25 10:20:00|12157.7|12157|12162|12161.3|12162.2|12161.4|12157.7|12157|389
1648203900000|2022-03-25 10:25:00|12162.1|12161.1|12160.5|12159.8|12162.8|12162.1|12160.3|12159.5|308
1648204200000|2022-03-25 10:30:00|12160.6|12159.9|12166.6|12165.6|12167.2|12166.3|12157.5|12156.7|440
1648204500000|2022-03-25 10:35:00|12166.5|12165.5|12166.4|12165.7|12166.5|12165.8|12164.3|12163.4|397
1648204800000|2022-03-25 10:40:00|12166.6|12165.6|12172.7|12171.7|12173.6|12172.6|12166.3|12165.4|501
1648205100000|2022-03-25 10:45:00|12172.6|12171.6|12171.3|12170.6|12173.7|12172.8|12169.5|12168.7|402
1648205400000|2022-03-25 10:50:00|12171.2|12170.5|12171.1|12170.1|12172.9|12172.1|12170.5|12169.8|336
1648205700000|2022-03-25 10:55:00|12171.2|12170.2|12173.1|12172.4|12173.9|12173|12170.8|12169.9|635
1648206000000|2022-03-25 11:00:00|12173.2|12172.2|12172.3|12171.3|12178.6|12177.8|12172|12171.1|447
1648206300000|2022-03-25 11:05:00|12172.4|12171.4|12170.1|12169.4|12172.4|12171.4|12169.6|12168.8|251
1648206600000|2022-03-25 11:10:00|12170.2|12169.5|12166.4|12165.7|12170.6|12169.8|12164.6|12163.8|382
1648206900000|2022-03-25 11:15:00|12166.3|12165.6|12164.2|12163.5|12166.6|12165.9|12160.7|12160|498
1648207200000|2022-03-25 11:20:00|12164.3|12163.3|12167.1|12166.4|12167.2|12166.4|12164.1|12163.3|436
1648207500000|2022-03-25 11:25:00|12167.3|12166.6|12166.1|12165.4|12169.6|12168.8|12165.9|12165|415
1648207800000|2022-03-25 11:30:00|12166.2|12165.5|12163.8|12162.8|12167.9|12166.9|12161.5|12160.5|401
1648208100000|2022-03-25 11:35:00|12163.7|12163|12168.1|12167.1|12169.7|12168.7|12163.2|12162.4|361
1648208400000|2022-03-25 11:40:00|12168.4|12167.4|12169.3|12168.3|12170.6|12169.8|12166.6|12165.7|329
1648208700000|2022-03-25 11:45:00|12169.2|12168.5|12165.7|12164.7|12169.4|12168.6|12165|12164.2|356
1648209000000|2022-03-25 11:50:00|12165.4|12164.6|12165.4|12164.4|12165.7|12164.8|12161.9|12161|328
1648209300000|2022-03-25 11:55:00|12165.3|12164.3|12167.1|12166.1|12167.9|12167|12164.8|12163.9|409
1648209600000|2022-03-25 12:00:00|12167.2|12166.2|12168.3|12167.3|12168.5|12167.5|12163.6|12162.8|439
1648209900000|2022-03-25 12:05:00|12168|12167.2|12168|12167.3|12169.2|12168.3|12166.1|12165.4|393
1648210200000|2022-03-25 12:10:00|12168.1|12167.4|12165.8|12164.8|12169|12168.1|12165.1|12164.2|302
1648210500000|2022-03-25 12:15:00|12165.9|12164.9|12164.6|12163.9|12167.5|12166.5|12163.8|12163|371
1648210800000|2022-03-25 12:20:00|12164.8|12163.8|12166|12165.3|12168.5|12167.7|12163.5|12162.8|363
1648211100000|2022-03-25 12:25:00|12165.8|12165.1|12166.9|12165.9|12169|12168.1|12165.2|12164.5|418
1648211400000|2022-03-25 12:30:00|12166.8|12165.8|12168.6|12167.6|12169.1|12168.2|12164.6|12163.9|413
1648211700000|2022-03-25 12:35:00|12168.7|12167.7|12175.7|12174.7|12175.9|12174.9|12168.4|12167.5|442
1648212000000|2022-03-25 12:40:00|12176|12175|12178.1|12177.4|12179.6|12178.8|12173.6|12172.9|424
1648212300000|2022-03-25 12:45:00|12178.3|12177.3|12173.8|12172.8|12180.1|12179.2|12173.6|12172.7|437
1648212600000|2022-03-25 12:50:00|12173.9|12172.9|12172.7|12172|12178.2|12177.3|12172.7|12172|378
1648212900000|2022-03-25 12:55:00|12172.4|12171.7|12175.5|12174.8|12177.1|12176.2|12171.7|12171|494
1648213200000|2022-03-25 13:00:00|12175.6|12174.9|12177.2|12176.2|12181.1|12180.1|12173.6|12172.6|592
1648213500000|2022-03-25 13:05:00|12177|12176.3|12176.9|12175.9|12178.8|12177.9|12175.6|12174.9|389
1648213800000|2022-03-25 13:10:00|12176.8|12175.8|12186.6|12185.6|12189.3|12188.3|12176.5|12175.5|744
1648214100000|2022-03-25 13:15:00|12186.7|12185.7|12187.4|12186.4|12189|12188|12185.3|12184.6|608
1648214400000|2022-03-25 13:20:00|12187.5|12186.5|12206.7|12205.7|12209.1|12208.1|12187.2|12186.2|1089
1648214700000|2022-03-25 13:25:00|12206.6|12205.6|12210|12209|12217.9|12216.9|12205.2|12204.2|1209
1648215000000|2022-03-25 13:30:00|12210.3|12209.3|12210.8|12209.8|12211.7|12210.7|12203.9|12202.9|1136
1648215300000|2022-03-25 13:35:00|12210.7|12209.7|12219.3|12218.3|12220.1|12219.2|12210|12209|1179
1648215600000|2022-03-25 13:40:00|12219.6|12218.6|12214.3|12213.3|12224.4|12223.4|12212.4|12211.4|1026
1648215900000|2022-03-25 13:45:00|12214.2|12213.5|12207|12206.3|12217.3|12216.3|12205.6|12204.8|822
1648216200000|2022-03-25 13:50:00|12207.1|12206.4|12220|12219.3|12221.1|12220.1|12206.3|12205.3|836
1648216500000|2022-03-25 13:55:00|12220.3|12219.1|12215.6|12214.6|12223.9|12222.8|12213.7|12212.8|889
1648216800000|2022-03-25 14:00:00|12215.8|12214.2|12213.8|12212.8|12219.9|12218.9|12209.6|12208.6|1114
1648217100000|2022-03-25 14:05:00|12213.7|12212.7|12212.9|12211.9|12218|12217|12212.6|12211.9|824
1648217400000|2022-03-25 14:10:00|12213|12212|12212.6|12211.9|12214.2|12213.2|12207.2|12206.4|805
1648217700000|2022-03-25 14:15:00|12212.5|12211.8|12210.1|12209.1|12213.2|12212.2|12207|12206|660
1648218000000|2022-03-25 14:20:00|12210|12209|12205.9|12204.9|12211.9|12211|12203.7|12202.7|757
1648218300000|2022-03-25 14:25:00|12206|12205|12211.1|12210.1|12212.8|12211.8|12205.6|12204.6|639
1648218600000|2022-03-25 14:30:00|12211.2|12210.2|12205.9|12205.2|12212.6|12211.6|12203.5|12202.6|691
1648218900000|2022-03-25 14:35:00|12205.8|12204.8|12192.7|12191.7|12208.3|12207.5|12187.9|12186.9|995
1648219200000|2022-03-25 14:40:00|12192.6|12191.6|12195.7|12195|12196|12195|12187.9|12186.9|688
1648219500000|2022-03-25 14:45:00|12195.6|12194.9|12201.5|12200.5|12203.9|12202.9|12195.6|12194.8|817
1648219800000|2022-03-25 14:50:00|12201.4|12200.4|12204.1|12203.1|12206.8|12205.8|12201.2|12200.4|746
1648220100000|2022-03-25 14:55:00|12204|12203|12202.5|12201.5|12206.3|12205.4|12196.9|12195.9|808
1648220400000|2022-03-25 15:00:00|12202.4|12201.4|12200.6|12199.6|12204.9|12203.9|12199.6|12198.7|1017
1648220700000|2022-03-25 15:05:00|12200.7|12199.7|12200.4|12199.4|12201.8|12201|12197.5|12196.5|749
1648221000000|2022-03-25 15:10:00|12200.2|12199.2|12205.8|12204.8|12206.5|12205.6|12200|12199|829
1648221300000|2022-03-25 15:15:00|12205.7|12204.7|12202.9|12201.9|12206.2|12205.3|12202.1|12201.1|718
1648221600000|2022-03-25 15:20:00|12202.6|12201.8|12189|12188|12203.8|12202.8|12187.6|12186.6|831
1648221900000|2022-03-25 15:25:00|12188.9|12187.9|12182.4|12181.7|12189.6|12188.6|12177.9|12176.9|1103
1648222200000|2022-03-25 15:30:00|12182.6|12181.6|12183|12182|12186.7|12185.7|12181.3|12180.3|934
1648222500000|2022-03-25 15:35:00|12182.9|12181.9|12186.1|12185.4|12189.4|12188.6|12182.4|12181.6|741
1648222800000|2022-03-25 15:40:00|12187|12186.3|12186.7|12185.7|12189.9|12189|12186|12185.1|585
1648223100000|2022-03-25 15:45:00|12186.6|12185.6|12181.5|12180.5|12187.3|12186.5|12181|12180|686
1648223400000|2022-03-25 15:50:00|12181.6|12180.6|12197.8|12196.8|12200.3|12199.3|12178.2|12177.2|1044
1648223700000|2022-03-25 15:55:00|12197.7|12196.7|12200.1|12199.1|12201.1|12200.3|12190.5|12189.5|1052
1648224000000|2022-03-25 16:00:00|12200|12199|12198.6|12197.6|12200.4|12199.7|12196.3|12195.3|690
1648224300000|2022-03-25 16:05:00|12198.5|12197.5|12200.9|12199.9|12204.4|12203.3|12198.2|12197.2|634
1648224600000|2022-03-25 16:10:00|12201.1|12200.1|12200.9|12199.9|12203.2|12202.2|12200.3|12199.6|593
1648224900000|2022-03-25 16:15:00|12201|12200|12202.7|12201.7|12203.6|12202.6|12200.6|12199.7|589
1648225200000|2022-03-25 16:20:00|12202.8|12201.8|12205.9|12204.9|12208.3|12207.3|12202.1|12201.1|686
1648225500000|2022-03-25 16:25:00|12206|12205|12202.5|12201.8|12206|12205|12202.1|12201.1|592
1648225800000|2022-03-25 16:30:00|12202.4|12201.7|12203.5|12202.5|12207.9|12207.1|12201.9|12201.1|534
1648226100000|2022-03-25 16:35:00|12203.7|12202.7|12206|12205|12207.1|12206.1|12202.8|12201.8|544
1648226400000|2022-03-25 16:40:00|12206.1|12205.1|12205.4|12204.4|12206.2|12205.2|12203|12202.2|464
1648226700000|2022-03-25 16:45:00|12205.3|12204.6|12202.8|12201.8|12206.4|12205.5|12202.8|12201.8|472
1648227000000|2022-03-25 16:50:00|12202.7|12201.7|12203.4|12202.4|12206.1|12205.1|12202.1|12201.3|526
1648227300000|2022-03-25 16:55:00|12203.7|12202.7|12203.3|12202.3|12204.1|12203.2|12202|12201|422
1648227600000|2022-03-25 17:00:00|12203.5|12202.5|12203.9|12203.2|12206.6|12205.6|12202.5|12201.7|378
1648227900000|2022-03-25 17:05:00|12204|12203.3|12203.5|12202.5|12206.3|12205.3|12203.2|12202.2|420
1648228200000|2022-03-25 17:10:00|12203|12202.3|12201|12200|12204.3|12203.5|12200.9|12199.9|402
1648228500000|2022-03-25 17:15:00|12201.1|12200.1|12201.9|12200.9|12202.8|12201.8|12200.4|12199.6|372
1648228800000|2022-03-25 17:20:00|12202|12201|12200.2|12199.5|12202|12201.1|12199.9|12199.1|372
1648229100000|2022-03-25 17:25:00|12200.1|12199.4|12197.6|12196.6|12200.6|12199.9|12196.2|12195.5|434
1648229400000|2022-03-25 17:30:00|12197.5|12196.5|12196.6|12195.6|12201.4|12200.6|12195.9|12194.9|462
1648229700000|2022-03-25 17:35:00|12196.5|12195.5|12202.7|12201.7|12202.7|12201.7|12196.2|12195.2|399
1648230000000|2022-03-25 17:40:00|12202.8|12201.8|12205.7|12204.7|12207.1|12206.1|12202.3|12201.3|344
1648230300000|2022-03-25 17:45:00|12205.6|12204.6|12206.6|12205.6|12207.1|12206.2|12204.9|12204|369
1648230600000|2022-03-25 17:50:00|12206.7|12205.7|12208.7|12207.7|12213.1|12211.9|12206.4|12205.6|506
1648230900000|2022-03-25 17:55:00|12209.2|12208.2|12210.7|12209.7|12211.6|12210.8|12208.4|12207.4|434
1648231200000|2022-03-25 18:00:00|12210.8|12209.8|12211.8|12210.8|12212.8|12212.1|12209.1|12208.1|462
1648231500000|2022-03-25 18:05:00|12211.7|12210.7|12206.3|12205.3|12211.8|12210.8|12205.1|12204.3|348
1648231800000|2022-03-25 18:10:00|12206.4|12205.4|12205.5|12204.5|12207.1|12206.1|12204|12203|332
1648232100000|2022-03-25 18:15:00|12205.4|12204.4|12203.4|12202.4|12207.2|12206.2|12203.4|12202.4|312
1648232400000|2022-03-25 18:20:00|12202.8|12202.1|12207|12206|12207.2|12206.4|12201.5|12200.6|316
1648232700000|2022-03-25 18:25:00|12206.9|12206.2|12207.2|12206.2|12208|12207.1|12205.2|12204.5|316
1648233000000|2022-03-25 18:30:00|12207.3|12206.3|12208|12207|12209.3|12208.3|12206.6|12205.7|278
1648233300000|2022-03-25 18:35:00|12208.1|12207.1|12207|12206|12209.7|12208.7|12206.8|12205.8|272
1648233600000|2022-03-25 18:40:00|12207.1|12206.1|12209.4|12208.4|12209.6|12208.7|12206.9|12205.9|266
1648233900000|2022-03-25 18:45:00|12209.3|12208.3|12211.5|12210.5|12212|12211|12209.1|12208.1|319
1648234200000|2022-03-25 18:50:00|12211.4|12210.4|12206|12205.3|12212|12211.1|12206|12205.1|456
1648234500000|2022-03-25 18:55:00|12206.1|12205.4|12213.7|12212.7|12216.2|12215.5|12206.1|12205.2|579
1648234800000|2022-03-25 19:00:00|12213.9|12212.9|12216|12215|12216.2|12215.3|12210.3|12209.3|522
1648235100000|2022-03-25 19:05:00|12215.9|12214.9|12218.5|12217.5|12219.3|12218.3|12215.6|12214.7|460
1648235400000|2022-03-25 19:10:00|12218.4|12217.4|12215.4|12214.4|12219.7|12218.7|12215.2|12214.4|250
1648235700000|2022-03-25 19:15:00|12215.5|12214.5|12215.3|12214.3|12215.9|12215|12213.5|12212.7|341
1648236000000|2022-03-25 19:20:00|12215.4|12214.4|12211.5|12210.5|12216|12215|12210.6|12209.6|275
1648236300000|2022-03-25 19:25:00|12211.6|12210.6|12210.7|12209.7|12212.4|12211.5|12210.5|12209.5|264
1648236600000|2022-03-25 19:30:00|12210.8|12209.8|12210.4|12209.7|12212.1|12211.2|12209.9|12209|290
1648236900000|2022-03-25 19:35:00|12210.6|12209.6|12209.8|12209.1|12210.6|12209.6|12209.5|12208.5|212
1648237200000|2022-03-25 19:40:00|12209.7|12209|12211.4|12210.4|12211.4|12210.4|12209.1|12208.2|266
1648237500000|2022-03-25 19:45:00|12211.5|12210.5|12211.4|12210.4|12212.5|12211.6|12209.9|12209.1|236
1648237800000|2022-03-25 19:50:00|12211.5|12210.5|12212.2|12211.2|12213.6|12212.6|12210.7|12209.7|254
1648238100000|2022-03-25 19:55:00|12212.3|12211.3|12215.6|12214.6|12215.6|12214.7|12211.7|12210.9|355
1648238400000|2022-03-25 20:00:00|12215.3|12214.6|12213.5|12211.9|12216|12214.7|12212.7|12211.4|327
1648238700000|2022-03-25 20:05:00|12213.4|12211.8|12216.1|12215.1|12217.1|12215.8|12213.1|12211.8|298
1648239000000|2022-03-25 20:10:00|12216.7|12215.7|12218.3|12217.3|12219.4|12218.2|12216.7|12215.7|294
1648239300000|2022-03-25 20:15:00|12218.6|12217.1|12218.5|12217.5|12218.9|12217.7|12218|12216.7|254
1648239600000|2022-03-25 20:20:00|12218.8|12217.2|12221.3|12220.3|12222|12220.6|12216.9|12215.3|235
1648239900000|2022-03-25 20:25:00|12221.2|12220.2|12219.2|12218.2|12221.5|12220.3|12218.2|12216.9|249
1648240200000|2022-03-25 20:30:00|12219.1|12218.1|12216|12214.4|12219.9|12218.1|12215.5|12213.3|381
1648240500000|2022-03-25 20:35:00|12216.2|12214.1|12216.1|12213.9|12218.1|12216.4|12215.4|12213.3|349
1648240800000|2022-03-25 20:40:00|12216.2|12214|12215.8|12214.8|12216.5|12215.3|12212.7|12211.7|220
1648241100000|2022-03-25 20:45:00|12215.6|12214.6|12212.7|12211.7|12215.6|12214.6|12210.4|12209.4|342
1648241400000|2022-03-25 20:50:00|12212.4|12211.4|12209.9|12208.9|12213.1|12211.7|12207.9|12205.5|484
1648241700000|2022-03-25 20:55:00|12209.8|12208.8|12209.9|12208.9|12212.8|12210.1|12208.1|12204.7|324
1648411200000|2022-03-27 20:00:00|12197.7|12195.7|12204.2|12193.9|12204.2|12197.4|12197.7|12191.5|7
1648411500000|2022-03-27 20:05:00|12203.5|12191.5|12203.5|12191.5|12204.2|12193.9|12203.5|12191.5|3
1648411800000|2022-03-27 20:10:00|12200.9|12196.1|12200.9|12196.1|12200.9|12196.1|12200.9|12196.1|1
1648412100000|2022-03-27 20:15:00|12201.6|12195.6|12212.6|12200.6|12213.8|12201.8|12200.9|12193|30
1648412400000|2022-03-27 20:20:00|12210.1|12198.1|12213.1|12203.5|12214|12204.1|12210.1|12198.1|23
1648412700000|2022-03-27 20:25:00|12213.4|12204.1|12213.4|12207.2|12214.1|12207.6|12209.6|12204.1|22
1648413000000|2022-03-27 20:30:00|12214.1|12207.3|12214.1|12207.3|12215|12207.3|12212.5|12203|11
1648413300000|2022-03-27 20:35:00|12212.5|12205.8|12214.1|12207.3|12215|12207.3|12212.5|12203|7
1648413600000|2022-03-27 20:40:00|12214.6|12204|12214.1|12206.9|12214.6|12207.3|12214.1|12204|5
1648413900000|2022-03-27 20:45:00|12217|12206.2|12213.4|12203.3|12217|12206.2|12213.4|12203.3|6
1648414200000|2022-03-27 20:50:00|12214.3|12204.3|12214.3|12204.3|12214.3|12204.3|12210.9|12203.5|15
1648414500000|2022-03-27 20:55:00|12214|12203.9|12214.3|12204.3|12214.3|12204.3|12213|12201|13
1648414800000|2022-03-27 21:00:00|12214.1|12204|12212.3|12206.3|12214.3|12206.6|12208.8|12200.3|41
1648415100000|2022-03-27 21:05:00|12211.6|12205.6|12211.9|12205.9|12212.2|12206.2|12208.8|12202.8|76
1648415400000|2022-03-27 21:10:00|12210.5|12204.5|12209.3|12203.3|12211.2|12205.2|12207.5|12201.5|37
1648415700000|2022-03-27 21:15:00|12210.2|12204.2|12207.2|12201.2|12210.8|12204.8|12207|12201|149
1648416000000|2022-03-27 21:20:00|12207.3|12201.3|12207.4|12202.9|12208.2|12203.4|12206.8|12200.8|121
1648416300000|2022-03-27 21:25:00|12207.5|12202.6|12206.6|12202.2|12208.4|12203.5|12204.8|12200.3|155
1648416600000|2022-03-27 21:30:00|12206.4|12202.5|12206.7|12202.2|12208.8|12203.6|12206|12201.2|166
1648416900000|2022-03-27 21:35:00|12206|12201.8|12206|12201.5|12208.4|12202.4|12204.5|12200.3|113
1648417200000|2022-03-27 21:40:00|12204.4|12201.8|12204|12200.6|12206.2|12201.8|12203.1|12198.9|92
1648417500000|2022-03-27 21:45:00|12203.8|12199.9|12204.7|12200.2|12206|12202|12203.1|12199.2|100
1648417800000|2022-03-27 21:50:00|12203.1|12202.1|12204.5|12199.9|12207.5|12202.1|12203.1|12199.3|145
1648418100000|2022-03-27 21:55:00|12204.7|12199.8|12207.4|12201.4|12207.9|12201.9|12203.2|12199.2|108
1648418400000|2022-03-27 22:00:00|12207.5|12201.5|12218.1|12213.5|12218.1|12214|12206.4|12201|642
1648418700000|2022-03-27 22:05:00|12218|12213.7|12218.8|12216.2|12222.1|12219.6|12216|12212.6|576
1648419000000|2022-03-27 22:10:00|12218.7|12216.3|12219.3|12217|12223|12220.7|12218|12215.6|488
1648419300000|2022-03-27 22:15:00|12219.4|12217.1|12221.6|12219.9|12224.1|12222.2|12218.4|12217|498
1648419600000|2022-03-27 22:20:00|12221.7|12219.7|12219.4|12218.4|12222|12220.5|12218.8|12216.6|355
1648419900000|2022-03-27 22:25:00|12219.3|12218.3|12221.1|12218.7|12223|12220.9|12218.8|12216.7|323
1648420200000|2022-03-27 22:30:00|12221.6|12219|12223.5|12221.4|12224.3|12222|12219.1|12217.6|299
1648420500000|2022-03-27 22:35:00|12223.4|12221.5|12225.9|12224.9|12226.2|12224.9|12218.9|12216.3|555
1648420800000|2022-03-27 22:40:00|12226|12225|12225.5|12224.5|12227.3|12225.7|12224.4|12222.8|592
1648421100000|2022-03-27 22:45:00|12225.3|12224.3|12225.6|12224.6|12227.3|12225.3|12224.4|12222.9|811
1648421400000|2022-03-27 22:50:00|12225.8|12224.3|12229|12227.4|12230.9|12229.2|12225|12223.3|466
1648421700000|2022-03-27 22:55:00|12228.7|12227.7|12228.5|12226.8|12229.7|12228|12227.5|12225.5|342
1648422000000|2022-03-27 23:00:00|12228.2|12227.2|12233.4|12232.4|12238.1|12235.7|12227.6|12226.3|641
1648422300000|2022-03-27 23:05:00|12233.5|12232.5|12234.8|12233.8|12236.3|12235.3|12232.6|12231.6|390
1648422600000|2022-03-27 23:10:00|12234.7|12233.7|12232|12231|12235.3|12234.3|12230.3|12229.1|223
1648422900000|2022-03-27 23:15:00|12232.1|12231.1|12226.4|12225.4|12232.3|12231.4|12225.7|12225|295
1648423200000|2022-03-27 23:20:00|12226.5|12225.5|12227|12226.3|12227.3|12226.4|12225.9|12224.9|263
1648423500000|2022-03-27 23:25:00|12226.9|12226.2|12225.7|12224.7|12227.3|12226.6|12222.9|12222|370
1648423800000|2022-03-27 23:30:00|12225.8|12224.8|12224.6|12223.6|12229.4|12228.6|12223.4|12222.4|363
1648424100000|2022-03-27 23:35:00|12224.4|12223.4|12224.6|12223.6|12228.1|12227.1|12223.8|12222.8|267
1648424400000|2022-03-27 23:40:00|12224.5|12223.5|12226.3|12225.3|12228.6|12227.6|12223.6|12222.7|328
1648424700000|2022-03-27 23:45:00|12226.1|12225.1|12227.2|12226.2|12228.3|12227.3|12223.9|12222.7|396
1648425000000|2022-03-27 23:50:00|12227.4|12226.4|12232.3|12231.3|12232.9|12232.1|12227.3|12226.3|392
1648425300000|2022-03-27 23:55:00|12232.2|12231.2|12227.8|12226.8|12232.2|12231.4|12225.7|12224.8|369
1648425600000|2022-03-28 00:00:00|12227.5|12226.5|12222.5|12221.8|12230.2|12229.3|12220.2|12219.5|748
1648425900000|2022-03-28 00:05:00|12222.4|12221.7|12220.3|12219.6|12223.5|12222.5|12215|12214|586
1648426200000|2022-03-28 00:10:00|12220.2|12219.5|12216.5|12215.5|12220.3|12219.5|12216|12215.3|455
1648426500000|2022-03-28 00:15:00|12216.4|12215.4|12225.4|12224.4|12225.9|12224.9|12216.4|12215.4|635
1648426800000|2022-03-28 00:20:00|12225.5|12224.5|12231.8|12230.8|12231.8|12231|12225.5|12224.5|643
1648427100000|2022-03-28 00:25:00|12232.2|12231.2|12229.4|12228.4|12232.2|12231.2|12226.8|12225.8|559
1648427400000|2022-03-28 00:30:00|12229.6|12228.6|12228|12227|12230|12229|12224.8|12223.9|530
1648427700000|2022-03-28 00:35:00|12228.1|12227.1|12226.2|12225.2|12229.1|12228.1|12225.9|12224.9|284
1648428000000|2022-03-28 00:40:00|12226.3|12225.3|12230.6|12229.6|12232.1|12231.1|12225.8|12224.8|465
1648428300000|2022-03-28 00:45:00|12230.2|12229.5|12223.2|12222.2|12231.2|12230.2|12217.3|12216.3|699
1648428600000|2022-03-28 00:50:00|12222.8|12222.1|12221.9|12220.9|12225.9|12224.9|12219.5|12218.5|865
1648428900000|2022-03-28 00:55:00|12221.5|12220.5|12223.7|12222.7|12225|12224|12219.7|12218.7|559
1648429200000|2022-03-28 01:00:00|12223.6|12222.6|12225.3|12224.6|12226.5|12225.5|12221.2|12220.5|541
1648429500000|2022-03-28 01:05:00|12225.4|12224.7|12219.9|12218.9|12225.8|12225|12217.8|12216.8|465
1648429800000|2022-03-28 01:10:00|12220|12219|12259.7|12258.7|12270.1|12268.1|12219.5|12218.5|2077
1648430100000|2022-03-28 01:15:00|12260.1|12258.5|12267.4|12265.8|12272.4|12270.6|12255|12253.5|1658
1648430400000|2022-03-28 01:20:00|12267.1|12265.9|12289.3|12287.7|12295.1|12293.4|12266.3|12265|1627
1648430700000|2022-03-28 01:25:00|12289.4|12287.8|12280.7|12279.7|12298|12297|12276.6|12275.6|1403
1648431000000|2022-03-28 01:30:00|12280.6|12279.6|12282.8|12281.8|12288.1|12287.1|12275.8|12274.6|1173
1648431300000|2022-03-28 01:35:00|12282.9|12281.9|12284.8|12283.8|12286.3|12285.3|12280|12279|817
1648431600000|2022-03-28 01:40:00|12284.9|12283.9|12283.1|12282.4|12285.2|12284.2|12278.5|12277.2|688
1648431900000|2022-03-28 01:45:00|12283.2|12282.2|12289.8|12288.8|12291.5|12290.5|12282.5|12281.5|675
1648432200000|2022-03-28 01:50:00|12289.9|12288.9|12292.8|12291.8|12294.1|12293.2|12288.3|12287.3|834
1648432500000|2022-03-28 01:55:00|12292.9|12291.9|12297.7|12296.7|12298.5|12297.6|12291|12290|768
1648432800000|2022-03-28 02:00:00|12297.8|12296.8|12295.3|12294.3|12312.3|12310.3|12293.8|12292.8|1310
1648433100000|2022-03-28 02:05:00|12295.4|12294.4|12295.8|12294.8|12304.8|12303.5|12294.3|12293.3|947
1648433400000|2022-03-28 02:10:00|12295.9|12294.9|12294.2|12293.2|12298|12297|12288.9|12287.9|953
1648433700000|2022-03-28 02:15:00|12294.1|12293.1|12297.4|12296.4|12301.6|12300.6|12293.8|12292.9|775
1648434000000|2022-03-28 02:20:00|12297.3|12296.3|12289.6|12288.6|12297.6|12296.6|12288.1|12287.1|755
1648434300000|2022-03-28 02:25:00|12289.5|12288.5|12285.8|12285.1|12290.5|12289.5|12285.8|12285|588
1648434600000|2022-03-28 02:30:00|12286.1|12285.4|12278.3|12277.3|12286.3|12285.6|12276.5|12275.4|816
1648434900000|2022-03-28 02:35:00|12278.5|12277.5|12288.2|12287.2|12288.6|12287.8|12278.3|12277.3|652
1648435200000|2022-03-28 02:40:00|12288.4|12287.4|12288|12287|12293.1|12292.2|12284.3|12283.3|653
1648435500000|2022-03-28 02:45:00|12287.9|12286.9|12292.2|12291.2|12294.4|12293.5|12285.9|12285.1|517
1648435800000|2022-03-28 02:50:00|12292.1|12291.1|12295.4|12294.4|12297.7|12296.7|12291.9|12291|549
1648436100000|2022-03-28 02:55:00|12295.2|12294.5|12290.8|12289.8|12295.5|12294.5|12288.9|12287.9|616
1648436400000|2022-03-28 03:00:00|12290.9|12289.9|12293.3|12292.3|12295.4|12294.4|12290.9|12289.9|547
1648436700000|2022-03-28 03:05:00|12293.1|12292.1|12290.1|12289.1|12294.2|12293.2|12288.1|12287.1|379
1648437000000|2022-03-28 03:10:00|12290.2|12289.2|12289|12288|12290.3|12289.4|12286.1|12285.1|379
1648437300000|2022-03-28 03:15:00|12289.3|12288.3|12293|12292|12293.1|12292.2|12289.2|12288.3|285
1648437600000|2022-03-28 03:20:00|12293.1|12292.1|12294|12293.3|12295|12294.1|12291.8|12290.9|221
1648437900000|2022-03-28 03:25:00|12293.9|12293.2|12293.9|12292.9|12294.5|12293.6|12291.8|12290.8|178
1648438200000|2022-03-28 03:30:00|12293.8|12292.8|12292|12291|12293.8|12293|12289.9|12288.9|275
1648438500000|2022-03-28 03:35:00|12292.1|12291.1|12294.4|12293.4|12295|12294|12292|12291|254
1648438800000|2022-03-28 03:40:00|12294.3|12293.3|12296.1|12295.1|12297.5|12296.7|12291.4|12290.4|398
1648439100000|2022-03-28 03:45:00|12296|12295.3|12299.9|12298.9|12300|12299|12296|12295.1|416
1648439400000|2022-03-28 03:50:00|12300|12299|12311.8|12310.8|12313.3|12312.3|12299.9|12298.9|921
1648439700000|2022-03-28 03:55:00|12311.7|12310.7|12308.5|12307.5|12317.3|12316.3|12308.3|12307.3|820
1648440000000|2022-03-28 04:00:00|12308.6|12307.6|12304.1|12303.4|12310.7|12309.7|12302.5|12301.5|819
1648440300000|2022-03-28 04:05:00|12304.2|12303.5|12306|12305|12306.2|12305.5|12302.4|12301.4|636
1648440600000|2022-03-28 04:10:00|12306.1|12305.1|12299|12298|12308.7|12307.7|12297|12296.2|639
1648440900000|2022-03-28 04:15:00|12298.9|12297.9|12304.4|12303.4|12304.4|12303.6|12298.9|12297.9|368
1648441200000|2022-03-28 04:20:00|12304.5|12303.5|12298.2|12297.2|12304.5|12303.5|12297.6|12296.8|500
1648441500000|2022-03-28 04:25:00|12298.1|12297.1|12301.3|12300.3|12302.2|12301.4|12297.4|12296.4|481
1648441800000|2022-03-28 04:30:00|12301.2|12300.2|12305.5|12304.5|12310.2|12309.2|12301|12300.2|629
1648442100000|2022-03-28 04:35:00|12305.6|12304.6|12309.1|12308.1|12311.7|12310.7|12305.5|12304.5|381
1648442400000|2022-03-28 04:40:00|12309.2|12308.2|12304.7|12304|12309.3|12308.3|12302.6|12301.6|362
1648442700000|2022-03-28 04:45:00|12304.9|12303.9|12303.6|12302.6|12304.9|12303.9|12300.5|12299.7|388
1648443000000|2022-03-28 04:50:00|12303.7|12302.7|12302.4|12301.4|12303.7|12302.8|12300.6|12299.7|298
1648443300000|2022-03-28 04:55:00|12302.5|12301.5|12305.8|12304.8|12306.3|12305.3|12302.2|12301.3|225
1648443600000|2022-03-28 05:00:00|12305.9|12304.9|12306.9|12305.9|12308.9|12308.1|12305|12304.3|339
1648443900000|2022-03-28 05:05:00|12307|12306|12308.7|12307.7|12309.4|12308.4|12305.7|12304.7|290
1648444200000|2022-03-28 05:10:00|12308.8|12307.8|12312.5|12311.5|12312.6|12311.6|12306.8|12305.9|279
1648444500000|2022-03-28 05:15:00|12312.4|12311.4|12311.8|12310.8|12314|12313|12309.2|12308.4|418
1648444800000|2022-03-28 05:20:00|12311.6|12310.6|12309.3|12308.6|12314.3|12313.3|12309.2|12308.4|325
1648445100000|2022-03-28 05:25:00|12309.2|12308.5|12311|12310|12312.2|12311.5|12309.2|12308.4|281
1648445400000|2022-03-28 05:30:00|12310.9|12309.9|12316.2|12315.2|12316.2|12315.5|12310.9|12309.9|368
1648445700000|2022-03-28 05:35:00|12316.1|12315.4|12315.6|12314.6|12320.2|12319.2|12315.2|12314.2|397
1648446000000|2022-03-28 05:40:00|12315.7|12314.7|12316.5|12315.5|12317|12316.2|12313.7|12312.9|250
1648446300000|2022-03-28 05:45:00|12316.4|12315.4|12319.5|12318.5|12320.8|12319.9|12314.8|12313.9|440
1648446600000|2022-03-28 05:50:00|12319.6|12318.6|12323.9|12323.2|12326.4|12325.6|12319.5|12318.5|661
1648446900000|2022-03-28 05:55:00|12324.2|12323.6|12324|12323|12325|12324.3|12322.8|12321.8|548
1648447200000|2022-03-28 06:00:00|12323.9|12322.9|12320|12319|12323.9|12322.9|12316.9|12315.9|638
1648447500000|2022-03-28 06:05:00|12319.9|12318.9|12316.2|12315.2|12322.3|12321.5|12314.6|12313.6|656
1648447800000|2022-03-28 06:10:00|12316.3|12315.3|12314.5|12313.5|12318.7|12317.9|12314.1|12313.1|549
1648448100000|2022-03-28 06:15:00|12314.4|12313.4|12307.9|12306.9|12315.4|12314.7|12303.4|12302|712
1648448400000|2022-03-28 06:20:00|12307.6|12306.8|12311.7|12311|12314.6|12313.7|12307.5|12306.8|654
1648448700000|2022-03-28 06:25:00|12311.8|12310.8|12312.8|12311.8|12315|12314.1|12308.6|12307.7|630
1648449000000|2022-03-28 06:30:00|12312.6|12311.9|12311.3|12310.3|12314.1|12313.2|12308.6|12307.6|516
1648449300000|2022-03-28 06:35:00|12311.1|12310.4|12313.4|12312.4|12320.7|12319.8|12311|12310.1|730
1648449600000|2022-03-28 06:40:00|12313.3|12312.3|12311.1|12310.1|12313.9|12313.1|12308.6|12307.7|630
1648449900000|2022-03-28 06:45:00|12311.2|12310.2|12317.8|12316.8|12318.6|12317.6|12311.1|12310.1|629
1648450200000|2022-03-28 06:50:00|12317.7|12316.7|12319.2|12318.2|12319.9|12318.9|12314.6|12313.8|567
1648450500000|2022-03-28 06:55:00|12319.3|12318.3|12334.1|12333.4|12335.1|12334.3|12319.3|12318.3|1051
1648450800000|2022-03-28 07:00:00|12334.4|12333.5|12349.2|12348.2|12353.2|12352.2|12328.1|12327.1|1478
1648451100000|2022-03-28 07:05:00|12349.1|12348.1|12361.3|12360.3|12363.5|12362.5|12347.9|12346.9|1274
1648451400000|2022-03-28 07:10:00|12361.4|12360.4|12367|12366|12367.1|12366.1|12359|12358|1069
1648451700000|2022-03-28 07:15:00|12367.2|12366.2|12361.7|12360.7|12371.7|12370.7|12361.5|12360.5|979
1648452000000|2022-03-28 07:20:00|12361.8|12361|12365.5|12364.5|12368|12367.3|12357.5|12356.7|928
1648452300000|2022-03-28 07:25:00|12365.4|12364.4|12375|12374|12382.6|12381.6|12365.2|12364.3|1139
1648452600000|2022-03-28 07:30:00|12374.9|12373.9|12374.3|12373.3|12378.1|12377.1|12370.6|12369.6|868
1648452900000|2022-03-28 07:35:00|12374.2|12373.2|12371.7|12370.7|12376.5|12375.5|12365.1|12364.1|861
1648453200000|2022-03-28 07:40:00|12371.8|12370.8|12374.8|12374.1|12375.3|12374.6|12370.2|12369.3|736
1648453500000|2022-03-28 07:45:00|12374.9|12373.9|12373.8|12372.8|12376.7|12375.7|12373.1|12372.2|679
1648453800000|2022-03-28 07:50:00|12373.3|12372.3|12380.2|12379.2|12384.1|12383.1|12372.4|12371.5|806
1648454100000|2022-03-28 07:55:00|12380.3|12379.3|12393.1|12392.1|12402.3|12401.3|12380.3|12379.3|1337
1648454400000|2022-03-28 08:00:00|12393.3|12392.3|12389.7|12388.7|12396.2|12395.2|12388.8|12387.8|1142
1648454700000|2022-03-28 08:05:00|12389.5|12388.5|12390.4|12389.4|12391.7|12390.9|12387.1|12386.1|715
1648455000000|2022-03-28 08:10:00|12390.5|12389.5|12391.5|12390.5|12395.2|12394.3|12387.3|12386.3|823
1648455300000|2022-03-28 08:15:00|12391.6|12390.6|12394.1|12393.1|12402.1|12401.1|12388.9|12388.1|929
1648455600000|2022-03-28 08:20:00|12394.2|12393.2|12409.5|12408.5|12412.1|12411.1|12393|12392.1|1295
1648455900000|2022-03-28 08:25:00|12409.6|12408.6|12403|12402|12412.3|12411.3|12401.8|12401.1|986
1648456200000|2022-03-28 08:30:00|12403.1|12402.1|12414.3|12413.3|12417.4|12416.4|12402.6|12401.6|954
1648456500000|2022-03-28 08:35:00|12414.4|12413.4|12441.9|12440.9|12450.9|12449.6|12413.5|12412.5|1722
1648456800000|2022-03-28 08:40:00|12441.6|12440.6|12445.2|12444.2|12447.9|12446.7|12433.8|12432.8|1282
1648457100000|2022-03-28 08:45:00|12445.4|12444.4|12470.7|12469.1|12480.1|12478.2|12441.2|12440.2|1669
1648457400000|2022-03-28 08:50:00|12470.4|12469.4|12454.6|12453.6|12511.3|12509.1|12451.2|12449.7|2517
1648457700000|2022-03-28 08:55:00|12455|12453.4|12469.5|12468|12478.4|12476.8|12450.7|12449.7|1984
1648458000000|2022-03-28 09:00:00|12469.4|12467.9|12455.6|12453.9|12471.9|12470.5|12433.8|12432.5|2009
1648458300000|2022-03-28 09:05:00|12455.7|12454.1|12460.1|12459.1|12467.7|12466|12455.3|12453.6|1629
1648458600000|2022-03-28 09:10:00|12460|12458.5|12452.9|12451.9|12469.8|12468.1|12450.3|12449.1|1675
1648458900000|2022-03-28 09:15:00|12453|12452|12461.3|12460.3|12468.7|12467.7|12452|12450.5|1182
1648459200000|2022-03-28 09:20:00|12461.4|12460.4|12461|12459.4|12464.3|12463.2|12453.4|12452.1|1038
1648459500000|2022-03-28 09:25:00|12460.7|12459.7|12456.2|12454.5|12465.5|12464.4|12453.1|12451.5|1186
1648459800000|2022-03-28 09:30:00|12456.3|12454.6|12449.3|12448.3|12457.1|12455.8|12440.2|12438.7|1552
1648460100000|2022-03-28 09:35:00|12449.4|12448.4|12444.6|12443.6|12455.1|12454.1|12444.5|12443.5|950
1648460400000|2022-03-28 09:40:00|12444.5|12443.5|12438.6|12437.1|12446.1|12445.1|12438|12436.8|821
1648460700000|2022-03-28 09:45:00|12438.3|12437.3|12414.8|12413|12443.8|12442.8|12405.6|12404.3|1264
1648461000000|2022-03-28 09:50:00|12414.6|12412.8|12435.5|12434.5|12435.8|12434.5|12410.7|12408.8|1747
1648461300000|2022-03-28 09:55:00|12435.4|12434.4|12429.8|12428.8|12440.9|12439.9|12425.1|12423.8|916
1648461600000|2022-03-28 10:00:00|12430.1|12429.1|12426.9|12425.9|12433.7|12432.7|12419.5|12417.7|1124
1648461900000|2022-03-28 10:05:00|12427.8|12426.8|12427.4|12426.4|12440.3|12438.8|12425.1|12423.6|1106
1648462200000|2022-03-28 10:10:00|12427.6|12426.1|12436.5|12435.5|12437.1|12435.9|12422.7|12421.1|1065
1648462500000|2022-03-28 10:15:00|12436.4|12435.4|12429.4|12428.4|12436.4|12435.4|12426.8|12425.8|786
1648462800000|2022-03-28 10:20:00|12429.2|12428.2|12424.2|12423.2|12429.5|12428.5|12418.1|12416.8|1027
1648463100000|2022-03-28 10:25:00|12424.1|12423.1|12409|12408|12424.5|12423.5|12407.4|12406.3|1248
1648463400000|2022-03-28 10:30:00|12409.3|12408.3|12388.6|12387.6|12414.2|12412.7|12367.6|12366.1|2096
1648463700000|2022-03-28 10:35:00|12388.9|12387.1|12395|12393.5|12399.5|12397.3|12382.6|12380.7|1987
1648464000000|2022-03-28 10:40:00|12394.8|12393.8|12406.1|12405.1|12408.1|12406.5|12390.7|12389.5|1443
1648464300000|2022-03-28 10:45:00|12405.3|12404.3|12419.8|12418.3|12422.9|12421.4|12403|12402|1581
1648464600000|2022-03-28 10:50:00|12419.9|12418.2|12426.3|12425.3|12435.9|12434.4|12416.6|12415.5|1723
1648464900000|2022-03-28 10:55:00|12426.6|12425|12427.6|12426.6|12429.8|12428.3|12416.6|12415.1|1610
1648465200000|2022-03-28 11:00:00|12427.4|12426.4|12418.1|12417.1|12427.5|12426.4|12416.8|12415.8|1335
1648465500000|2022-03-28 11:05:00|12418.2|12417.2|12415.3|12414.3|12419.3|12418.3|12401.3|12399.3|1581
1648465800000|2022-03-28 11:10:00|12415.4|12414.4|12417|12415.4|12421.2|12420|12408.5|12407.2|1369
1648466100000|2022-03-28 11:15:00|12417.1|12415.5|12403.5|12401.9|12418.7|12417.1|12400.5|12399.4|1417
1648466400000|2022-03-28 11:20:00|12403.3|12402.3|12398.2|12396.7|12413.8|12412.6|12392.3|12390.3|1404
1648466700000|2022-03-28 11:25:00|12398.1|12396.6|12402.5|12401|12407.7|12406.5|12392.3|12390.7|1193
1648467000000|2022-03-28 11:30:00|12402.4|12401.4|12406.4|12405.4|12406.4|12405.4|12391.9|12390.6|1035
1648467300000|2022-03-28 11:35:00|12406.3|12405.3|12407.8|12406.8|12413.1|12411.6|12402.9|12401.9|1001
1648467600000|2022-03-28 11:40:00|12407.9|12406.9|12418.7|12417.7|12418.8|12417.8|12407.6|12406.6|1049
1648467900000|2022-03-28 11:45:00|12418.9|12417.9|12415.6|12414.6|12423.7|12422.7|12412.6|12411.6|937
1648468200000|2022-03-28 11:50:00|12415.7|12414.7|12422.6|12421.6|12424.1|12423.1|12412.1|12411.1|526
1648468500000|2022-03-28 11:55:00|12422.7|12421.7|12405.9|12404.9|12422.7|12421.7|12399.2|12397.5|1077
1648468800000|2022-03-28 12:00:00|12406|12405|12409.5|12408.5|12413.3|12412.3|12403.2|12401.9|1074
1648469100000|2022-03-28 12:05:00|12409.7|12408.7|12408.4|12407.4|12411.8|12410.8|12402.3|12401.3|830
1648469400000|2022-03-28 12:10:00|12408.3|12407.3|12395.6|12394.6|12408.3|12407.3|12392.9|12391.9|1032
1648469700000|2022-03-28 12:15:00|12395.4|12394.4|12372.1|12370.6|12397.2|12396.2|12371.2|12369.7|1528
1648470000000|2022-03-28 12:20:00|12372.2|12370.8|12375.6|12374.6|12385.6|12384.5|12362.5|12360.7|1705
1648470300000|2022-03-28 12:25:00|12375.8|12374.8|12379.6|12378.6|12385.8|12384.8|12374.5|12373.5|1252
1648470600000|2022-03-28 12:30:00|12379.5|12378.5|12362.5|12361.5|12384.6|12383.6|12361.5|12359.4|1580
1648470900000|2022-03-28 12:35:00|12362.3|12361.3|12371.7|12370.7|12373.4|12372.4|12346.6|12344.1|1550
1648471200000|2022-03-28 12:40:00|12372|12371|12357.3|12356.3|12374.2|12373.2|12350.7|12349.7|1396
1648471500000|2022-03-28 12:45:00|12357.2|12356.2|12343.1|12342.1|12358.6|12357.3|12338.6|12337.3|1711
1648471800000|2022-03-28 12:50:00|12342.9|12341.9|12352.7|12351.7|12355.4|12354.4|12338.5|12337.2|1324
1648472100000|2022-03-28 12:55:00|12352.6|12351.6|12366|12365|12371.5|12370.5|12352.5|12351.5|1161
1648472400000|2022-03-28 13:00:00|12366.1|12365.1|12353.9|12352.9|12367.3|12366.3|12351.8|12350.6|1269
1648472700000|2022-03-28 13:05:00|12353.5|12352.5|12358.9|12357.9|12364.2|12363.2|12351.9|12350.9|1016
1648473000000|2022-03-28 13:10:00|12359|12358|12370.9|12369.9|12373.9|12372.9|12354.9|12353.9|1032
1648473300000|2022-03-28 13:15:00|12371|12370|12373.5|12372.5|12375.5|12374.5|12366.3|12365.3|822
1648473600000|2022-03-28 13:20:00|12373.7|12372.7|12380.7|12379.7|12383.4|12382.4|12373.2|12372.2|1025
1648473900000|2022-03-28 13:25:00|12380.4|12379.4|12381|12380|12382.2|12381.2|12376.4|12375.4|796
1648474200000|2022-03-28 13:30:00|12381.4|12380.4|12380.7|12379.7|12388|12387|12378.7|12377.7|1348
1648474500000|2022-03-28 13:35:00|12380.6|12379.6|12379|12378|12383.3|12382.3|12368|12367|1088
1648474800000|2022-03-28 13:40:00|12378.9|12377.9|12381.9|12380.9|12382.8|12381.8|12372.9|12371.9|943
1648475100000|2022-03-28 13:45:00|12381.8|12380.8|12380.7|12379.7|12387.1|12386.1|12378.2|12377.2|916
1648475400000|2022-03-28 13:50:00|12381|12380|12386|12385|12387.7|12386.7|12380.8|12379.8|832
1648475700000|2022-03-28 13:55:00|12385.9|12384.9|12382.4|12381.4|12386.7|12385.7|12380.6|12379.6|841
1648476000000|2022-03-28 14:00:00|12382.3|12381.3|12365.4|12364.4|12386.6|12385.6|12363.3|12362.3|1170
1648476300000|2022-03-28 14:05:00|12365.3|12364.3|12372|12371|12373.9|12372.9|12365.3|12364.3|940
1648476600000|2022-03-28 14:10:00|12372.1|12371.1|12376.2|12375.2|12379|12378|12372.1|12371.1|714
1648476900000|2022-03-28 14:15:00|12376.4|12374.8|12371.7|12370.1|12386.1|12384.3|12369.6|12368.3|1520
1648477200000|2022-03-28 14:20:00|12371.8|12370.2|12373.4|12371.8|12374.3|12373|12360.4|12358.6|1391
1648477500000|2022-03-28 14:25:00|12373.1|12372.1|12379.7|12377.8|12382.4|12381|12372.1|12371.1|1174
1648477800000|2022-03-28 14:30:00|12379.6|12377.7|12369.2|12368.2|12382.5|12381.2|12362.6|12361|1615
1648478100000|2022-03-28 14:35:00|12369.5|12367.9|12353.3|12351.7|12371.2|12370.1|12350.6|12349.4|1728
1648478400000|2022-03-28 14:40:00|12353.7|12352.7|12355.7|12353.8|12359.8|12358.8|12348.4|12346.7|1524
1648478700000|2022-03-28 14:45:00|12355.6|12353.9|12349.2|12347.4|12357.5|12355.9|12342|12340.4|1830
1648479000000|2022-03-28 14:50:00|12349.1|12347.6|12347.5|12345.6|12350.5|12349.5|12341.1|12339.2|1490
1648479300000|2022-03-28 14:55:00|12347.4|12345.8|12355.2|12354.2|12356.6|12355.4|12347|12345.7|1232
1648479600000|2022-03-28 15:00:00|12355.3|12354.3|12331.1|12329.3|12357|12356|12327.1|12325.9|1398
1648479900000|2022-03-28 15:05:00|12331|12329.4|12331.9|12330.9|12341.1|12340.1|12327.7|12326.1|1197
1648480200000|2022-03-28 15:10:00|12332|12331|12334.6|12333.6|12336.5|12335.5|12325.5|12324.5|943
1648480500000|2022-03-28 15:15:00|12334.9|12333.4|12333.2|12332.2|12340|12338.6|12331.8|12330.2|1241
1648480800000|2022-03-28 15:20:00|12333.3|12332.3|12342.4|12341.4|12345.4|12343.6|12329.4|12327.6|1051
1648481100000|2022-03-28 15:25:00|12342.5|12341.5|12340.3|12338.5|12343.2|12341.5|12335.5|12334.1|993
1648481400000|2022-03-28 15:30:00|12340.2|12338.6|12346.3|12344.7|12349.5|12348.4|12339.3|12338|1268
1648481700000|2022-03-28 15:35:00|12345.8|12344.8|12340.9|12339.9|12348|12346.8|12340.7|12339|1251
1648482000000|2022-03-28 15:40:00|12340.7|12339.7|12339|12338|12347.1|12345.7|12336.9|12335.5|989
1648482300000|2022-03-28 15:45:00|12339.4|12337.7|12339.4|12338.4|12340.7|12339.4|12334.4|12333|1099
1648482600000|2022-03-28 15:50:00|12339.8|12338|12342.3|12340.5|12343|12341.5|12338|12336.6|949
1648482900000|2022-03-28 15:55:00|12342|12341|12328.2|12327.2|12345.6|12344.4|12325.6|12324.6|1038
1648483200000|2022-03-28 16:00:00|12328.3|12327.3|12331.9|12330.9|12333.7|12332.5|12322.5|12321.3|794
1648483500000|2022-03-28 16:05:00|12332|12331|12332.8|12331.8|12334.1|12333|12327.6|12326.6|492
1648483800000|2022-03-28 16:10:00|12332.9|12331.9|12324.7|12323.7|12333.2|12332.2|12315.2|12313.7|957
1648484100000|2022-03-28 16:15:00|12324.7|12323.7|12326.1|12325.1|12327.9|12326.5|12322.2|12320.1|892
1648484400000|2022-03-28 16:20:00|12326.6|12325.6|12329.2|12328.2|12330|12328.6|12322.3|12321.1|818
1648484700000|2022-03-28 16:25:00|12329.5|12327.8|12326.7|12325.7|12330.3|12329.1|12325.2|12324.2|488
1648485000000|2022-03-28 16:30:00|12327.2|12325.5|12332.8|12331.8|12334.3|12333|12326.8|12325.5|730
1648485300000|2022-03-28 16:35:00|12332.4|12331.4|12334.6|12333.9|12335.9|12334.4|12330.8|12329.1|692
1648485600000|2022-03-28 16:40:00|12334.7|12333.7|12340.6|12339.6|12341.9|12340.8|12334.3|12332.8|764
1648485900000|2022-03-28 16:45:00|12340.8|12339.8|12336.6|12335.6|12341.6|12340.6|12336.3|12335.3|293
1648486200000|2022-03-28 16:50:00|12336.5|12335.5|12339.4|12338.4|12340.3|12339.3|12333.8|12332.8|353
1648486500000|2022-03-28 16:55:00|12339.5|12338.5|12340.8|12339.8|12342.1|12341.1|12336|12334.9|438
1648486800000|2022-03-28 17:00:00|12340.9|12339.9|12330.8|12329.8|12341.5|12340.5|12330|12329|570
1648487100000|2022-03-28 17:05:00|12330.9|12329.9|12327.8|12326.8|12332.5|12331.5|12326.2|12325.2|359
1648487400000|2022-03-28 17:10:00|12327.7|12326.7|12330.9|12329.9|12331|12330|12327.5|12326.5|296
1648487700000|2022-03-28 17:15:00|12331|12330|12330.9|12329.9|12335.3|12333.8|12330.2|12328.8|479
1648488000000|2022-03-28 17:20:00|12330.8|12329.8|12335.9|12334.3|12336.3|12335.2|12330.5|12329.3|551
1648488300000|2022-03-28 17:25:00|12335.8|12335.1|12336.2|12335.2|12339.1|12337.9|12334.8|12333.5|647
1648488600000|2022-03-28 17:30:00|12336.4|12334.8|12335.3|12333.6|12338.9|12337.5|12334.5|12333.1|616
1648488900000|2022-03-28 17:35:00|12335.2|12334.1|12335.2|12334.2|12337.6|12336.2|12333.3|12332.1|645
1648489200000|2022-03-28 17:40:00|12335.1|12334.1|12340|12339|12340.4|12339.1|12335.1|12334.1|446
1648489500000|2022-03-28 17:45:00|12340.3|12339.3|12339.9|12338.2|12341.4|12340|12338.7|12337.6|395
1648489800000|2022-03-28 17:50:00|12339.6|12338.6|12344.8|12343.8|12345.4|12343.8|12337.6|12336.5|703
1648490100000|2022-03-28 17:55:00|12345.2|12343.4|12349|12348|12349.3|12348.3|12343.6|12342.2|434
1648490400000|2022-03-28 18:00:00|12349|12348.3|12356.9|12355.9|12357.2|12356|12345.5|12344.8|524
1648490700000|2022-03-28 18:05:00|12356.8|12355.8|12356.5|12355.8|12363.8|12362.4|12354.3|12353.1|633
1648491000000|2022-03-28 18:10:00|12356.8|12356|12359.5|12358.5|12362.7|12361.8|12356.4|12355.7|508
1648491300000|2022-03-28 18:15:00|12359.5|12358.5|12367.8|12366|12368.1|12366.6|12359|12357.8|821
1648491600000|2022-03-28 18:20:00|12367.9|12366.1|12368|12366.3|12369.5|12368.3|12364.2|12362.6|662
1648491900000|2022-03-28 18:25:00|12367.4|12366.4|12367.5|12365.9|12371|12369.3|12366.4|12364.9|674
1648492200000|2022-03-28 18:30:00|12367.6|12366.3|12362.2|12360.1|12369.9|12368.7|12361.2|12359.9|444
1648492500000|2022-03-28 18:35:00|12361.6|12360.6|12363.7|12360.8|12364.4|12362.7|12359.8|12358.4|530
1648492800000|2022-03-28 18:40:00|12363.2|12361.5|12361.3|12359.5|12366.8|12364.4|12357.6|12355.9|778
1648493100000|2022-03-28 18:45:00|12361.4|12359.6|12365.5|12363.6|12365.7|12364|12359.5|12357.9|543
1648493400000|2022-03-28 18:50:00|12365.6|12363.7|12362.5|12360.3|12367.2|12365.5|12362|12360.1|864
1648493700000|2022-03-28 18:55:00|12362.3|12360.5|12357.1|12355.3|12363.6|12362.2|12356.7|12355.3|1157
1648494000000|2022-03-28 19:00:00|12356.9|12355.9|12359.4|12358.4|12361.7|12360.5|12356.8|12355.4|779
1648494300000|2022-03-28 19:05:00|12359.3|12358.3|12363.6|12362.6|12364.3|12363.2|12357|12355.4|529
1648494600000|2022-03-28 19:10:00|12364|12362.2|12366|12365|12366.3|12365.1|12362.1|12361.1|409
1648494900000|2022-03-28 19:15:00|12365.9|12364.9|12373.7|12372.7|12375.1|12373.9|12365|12363.7|766
1648495200000|2022-03-28 19:20:00|12373.8|12372.8|12375.2|12374.2|12377.4|12376.5|12371.6|12370.7|447
1648495500000|2022-03-28 19:25:00|12375|12374.3|12377.4|12376.4|12380.7|12379.5|12374.7|12373.6|529
1648495800000|2022-03-28 19:30:00|12377.3|12376.3|12383.4|12382.4|12383.4|12382.5|12375.4|12374.3|493
1648496100000|2022-03-28 19:35:00|12383.3|12382.3|12384.2|12383.5|12384.8|12384.1|12380.2|12379.5|503
1648496400000|2022-03-28 19:40:00|12384.1|12383.4|12389.6|12388.6|12389.8|12388.7|12383.8|12383|445
1648496700000|2022-03-28 19:45:00|12389.5|12388.5|12386.9|12386.2|12390.3|12389.3|12385.8|12384.5|418
1648497000000|2022-03-28 19:50:00|12386.7|12386|12385.4|12383.6|12387|12386.1|12382.2|12381|599
1648497300000|2022-03-28 19:55:00|12385.3|12383.8|12384.1|12383.1|12386.7|12385.3|12382.5|12381|1048
1648497600000|2022-03-28 20:00:00|12384|12383.3|12387.6|12386.6|12389|12387.9|12384|12382.9|366
1648497900000|2022-03-28 20:05:00|12387.7|12386.7|12387.4|12386.4|12391|12390.3|12387|12385.9|235
1648498200000|2022-03-28 20:10:00|12387.5|12386.5|12388.5|12387.8|12388.8|12388|12387|12386.1|199
1648498500000|2022-03-28 20:15:00|12388.6|12387.9|12387.2|12386.2|12388.9|12388|12386.6|12385.8|206
1648498800000|2022-03-28 20:20:00|12387.3|12386.3|12385.4|12383.8|12388.2|12387.2|12385|12383.7|170
1648499100000|2022-03-28 20:25:00|12385.5|12383.9|12387.4|12385.7|12388.6|12387.4|12383.9|12382.4|331
1648499400000|2022-03-28 20:30:00|12387.5|12385.4|12387.5|12385.6|12387.9|12386.4|12384.5|12383.2|253
1648499700000|2022-03-28 20:35:00|12387.6|12385.5|12387.7|12385.7|12388.7|12386.9|12387|12384.3|139
1648500000000|2022-03-28 20:40:00|12387.8|12385.8|12390.8|12388.4|12391.4|12389.2|12387.4|12385.6|367
1648500300000|2022-03-28 20:45:00|12390.2|12388.7|12389.1|12388.1|12390.7|12389.3|12388.7|12387.1|300
1648500600000|2022-03-28 20:50:00|12389.2|12388.2|12393.7|12392|12394.2|12392.7|12388.9|12387.3|315
1648500900000|2022-03-28 20:55:00|12393.6|12392.1|12391.8|12385.8|12394.6|12393.1|12390.9|12385.4|314
1648501200000|2022-03-28 21:00:00|12391.4|12385.4|12378.9|12372.9|12391.9|12385.9|12378.9|12372.9|56
1648501500000|2022-03-28 21:05:00|12379.3|12373.3|12383.5|12377.5|12387|12381|12378.9|12372.9|95
1648501800000|2022-03-28 21:10:00|12384.1|12378.1|12384.3|12378.3|12385.1|12379.1|12381.2|12375.2|175
1648502100000|2022-03-28 21:15:00|12383.9|12377.9|12384.9|12378.9|12386.1|12380.1|12383.4|12377.4|270
1648502400000|2022-03-28 21:20:00|12385|12379|12387.3|12381.3|12389|12383|12383.6|12377.6|673
1648502700000|2022-03-28 21:25:00|12388.3|12382.3|12389.9|12384|12390.3|12384.9|12386.7|12380.7|247
1648503000000|2022-03-28 21:30:00|12389.8|12383.9|12391.3|12385.3|12391.9|12386.5|12388.8|12383.8|302
1648503300000|2022-03-28 21:35:00|12391.1|12385.5|12389.8|12383.8|12391.4|12387|12388.8|12383.3|311
1648503600000|2022-03-28 21:40:00|12389.5|12384.4|12389.3|12383.3|12390.2|12385.1|12388.2|12382.2|253
1648503900000|2022-03-28 21:45:00|12389|12383.2|12389.8|12384.8|12390.7|12387.1|12388.2|12382.6|284
1648504200000|2022-03-28 21:50:00|12389.5|12384.9|12392|12386.8|12393.6|12388.4|12389|12384.1|280
1648504500000|2022-03-28 21:55:00|12391.9|12386.7|12392.1|12386.6|12393.2|12388.1|12389.4|12384.9|365
1648504800000|2022-03-28 22:00:00|12391.9|12386.1|12379.7|12377.4|12391.9|12386.4|12378.7|12376.8|593
1648505100000|2022-03-28 22:05:00|12379.8|12377.3|12386.3|12383.8|12386.8|12384|12374.8|12372.6|375
1648505400000|2022-03-28 22:10:00|12386.4|12383.9|12389.4|12387.2|12390.5|12388.3|12382.9|12381.3|503
1648505700000|2022-03-28 22:15:00|12389.7|12387.4|12394.3|12392.4|12397.6|12395|12388.9|12386.9|792
1648506000000|2022-03-28 22:20:00|12394.4|12392.5|12393.6|12391.4|12396|12393.8|12392.2|12390.4|315
1648506300000|2022-03-28 22:25:00|12393.8|12391.5|12389.5|12387.2|12394.1|12392.4|12388.6|12386.8|743
1648506600000|2022-03-28 22:30:00|12388.6|12387.9|12394.5|12392.4|12397.8|12396.3|12387.7|12385.5|694
1648506900000|2022-03-28 22:35:00|12394.4|12392.6|12398.5|12396|12398.8|12396.9|12392.5|12391.2|399
1648507200000|2022-03-28 22:40:00|12398.4|12396.1|12403.3|12400.8|12405.1|12402.7|12397.1|12395.1|869
1648507500000|2022-03-28 22:45:00|12403.2|12400.9|12407.6|12406.6|12409.7|12407.4|12397.8|12396|677
1648507800000|2022-03-28 22:50:00|12408|12406.1|12415.7|12413|12420.5|12418.5|12406.8|12405.2|947
1648508100000|2022-03-28 22:55:00|12415.5|12413.3|12416|12413.7|12419.3|12417.8|12412.8|12410.8|725
1648508400000|2022-03-28 23:00:00|12415.8|12414.1|12402.7|12401.7|12416|12414.3|12399.8|12397.4|1172
1648508700000|2022-03-28 23:05:00|12403|12401.3|12402.8|12401.8|12405|12403.9|12399.7|12398.4|643
1648509000000|2022-03-28 23:10:00|12402.9|12401.9|12386.1|12384.5|12404.2|12402.9|12380.1|12378.5|1100
1648509300000|2022-03-28 23:15:00|12386.2|12384.4|12380.4|12378.8|12387.7|12386.3|12380.4|12378.6|767
1648509600000|2022-03-28 23:20:00|12380.5|12378.9|12381.5|12380|12387.3|12386|12379.8|12378.4|598
1648509900000|2022-03-28 23:25:00|12381.2|12380.2|12375.4|12373.2|12381.4|12380.4|12366.8|12364.7|860
1648510200000|2022-03-28 23:30:00|12375.3|12373.3|12374.1|12373.1|12379.9|12378.2|12372.2|12371.4|576
1648510500000|2022-03-28 23:35:00|12374|12373|12381.2|12380.5|12382.9|12381.9|12374|12373|573
1648510800000|2022-03-28 23:40:00|12381.3|12380.6|12378.7|12378|12383.1|12382.3|12376.1|12375.3|459
1648511100000|2022-03-28 23:45:00|12378.8|12378.1|12366.7|12365.2|12379.9|12379.2|12363.5|12362.8|641
1648511400000|2022-03-28 23:50:00|12366.4|12365.4|12359.8|12358.8|12369.6|12368.8|12354.9|12353.6|838
1648511700000|2022-03-28 23:55:00|12359.9|12358.9|12361.1|12360.1|12368.3|12367.4|12359.8|12358.8|655
1648512000000|2022-03-29 00:00:00|12361|12360|12369.5|12368.5|12377.4|12376.4|12360.1|12359.4|1318
1648512300000|2022-03-29 00:05:00|12368.9|12368.2|12375.2|12374.5|12378|12377|12368.6|12367.9|781
1648512600000|2022-03-29 00:10:00|12375.3|12374.3|12350|12348.2|12375.7|12374.8|12347.4|12345.8|1202
1648512900000|2022-03-29 00:15:00|12350.2|12349.4|12337|12335.2|12352|12350.6|12335.1|12333.6|1910
1648513200000|2022-03-29 00:20:00|12336.8|12335.1|12339.7|12338.1|12350.6|12348.6|12332|12330.5|1663
1648513500000|2022-03-29 00:25:00|12339.9|12338.9|12342.9|12341.9|12354.8|12353.5|12339.9|12338.6|1547
1648513800000|2022-03-29 00:30:00|12343|12342|12352.8|12351.8|12353.6|12352.6|12338.9|12337.4|1270
1648514100000|2022-03-29 00:35:00|12353|12352|12358.8|12357.8|12359.3|12358.4|12350.4|12349.6|970
1648514400000|2022-03-29 00:40:00|12358.7|12357.7|12367.2|12366.5|12369|12367.7|12358.4|12357.7|1273
1648514700000|2022-03-29 00:45:00|12366.7|12366|12378|12377|12380.9|12379.9|12363.5|12362.8|1199
1648515000000|2022-03-29 00:50:00|12378.1|12377.3|12419|12417|12421.5|12419.5|12375.6|12374.8|2015
1648515300000|2022-03-29 00:55:00|12422.6|12417.7|12414.9|12413.9|12431.5|12430|12403.4|12401.3|1961
1648515600000|2022-03-29 01:00:00|12414.6|12413.6|12395|12394|12419.1|12417.8|12393.5|12391.8|1759
1648515900000|2022-03-29 01:05:00|12395.1|12394.1|12395.6|12394.6|12400.8|12399.3|12385.6|12384.6|1447
1648516200000|2022-03-29 01:10:00|12395.5|12394.5|12384.4|12382.5|12395.5|12394.5|12375.2|12373.3|1957
1648516500000|2022-03-29 01:15:00|12383.9|12382.7|12390|12388.2|12390.2|12388.4|12377.8|12375.6|1743
1648516800000|2022-03-29 01:20:00|12389.9|12388.1|12381.9|12380.9|12394|12391.9|12381.1|12380.1|1442
1648517100000|2022-03-29 01:25:00|12381.8|12380.8|12376.2|12375.2|12381.9|12380.8|12373|12371.4|1579
1648517400000|2022-03-29 01:30:00|12376.7|12375.1|12372.4|12371.4|12379.1|12377.9|12369.3|12367.9|1380
1648517700000|2022-03-29 01:35:00|12372.8|12371.1|12375.6|12374.6|12379.1|12377.7|12372.2|12371.1|1133
1648518000000|2022-03-29 01:40:00|12375.5|12374.5|12355.9|12354.3|12376|12374.6|12352.7|12351.4|1497
1648518300000|2022-03-29 01:45:00|12355.7|12354.7|12363.1|12361.6|12365.1|12363.8|12355.7|12354.7|1159
1648518600000|2022-03-29 01:50:00|12363.2|12361.7|12369.6|12368.6|12370.1|12368.7|12355.2|12353.6|1251
1648518900000|2022-03-29 01:55:00|12369.8|12368.3|12369.7|12368.7|12371.4|12370|12364.6|12363.5|874
1648519200000|2022-03-29 02:00:00|12370.1|12368.4|12369.5|12368.5|12373.1|12371.7|12368.9|12367.5|923
1648519500000|2022-03-29 02:05:00|12369.6|12368.6|12366.2|12365.2|12369.8|12368.6|12364.7|12363.3|808
1648519800000|2022-03-29 02:10:00|12366.6|12364.9|12367.6|12366.6|12372.9|12371.5|12366.3|12364.9|770
1648520100000|2022-03-29 02:15:00|12367.5|12366.8|12370|12369.3|12371.2|12370.4|12367.5|12366.8|402
1648520400000|2022-03-29 02:20:00|12370.1|12369.1|12376.4|12375.7|12378.5|12377.5|12368.9|12367.9|669
1648520700000|2022-03-29 02:25:00|12376.6|12375.6|12367.8|12366.8|12378.2|12377.5|12364.3|12363|806
1648521000000|2022-03-29 02:30:00|12367.7|12366.7|12368.4|12367.4|12368.7|12367.8|12363.7|12362.8|662
1648521300000|2022-03-29 02:35:00|12368.3|12367.7|12350.8|12349.8|12368.4|12367.7|12343.2|12341.3|984
1648521600000|2022-03-29 02:40:00|12351.3|12349.7|12349.7|12348.2|12353.3|12351.7|12340.4|12338.9|1282
1648521900000|2022-03-29 02:45:00|12349.8|12348.1|12353.1|12352.1|12354.4|12353.3|12345.6|12344.5|870
1648522200000|2022-03-29 02:50:00|12353.4|12351.9|12334.2|12333.2|12354.3|12352.9|12326.7|12324.9|1431
1648522500000|2022-03-29 02:55:00|12334.6|12332.8|12336.4|12335.4|12337.6|12336.3|12325.5|12324.3|1515
1648522800000|2022-03-29 03:00:00|12336.3|12335.3|12334.3|12333.3|12339.7|12338.7|12330|12328.6|1138
1648523100000|2022-03-29 03:05:00|12334.2|12333.5|12343.1|12342.4|12343.2|12342.4|12334.2|12333.4|786
1648523400000|2022-03-29 03:10:00|12343|12342.3|12338.1|12337.4|12343.5|12342.8|12333.2|12331.9|527
1648523700000|2022-03-29 03:15:00|12338.2|12337.5|12341.4|12340.7|12344.6|12343.4|12336.7|12335.4|708
1648524000000|2022-03-29 03:20:00|12341.5|12340.8|12346.3|12345.3|12347.8|12346.9|12341.5|12340.8|601
1648524300000|2022-03-29 03:25:00|12346.7|12345.6|12344.7|12343.7|12350|12348.8|12344.5|12343.3|578
1648524600000|2022-03-29 03:30:00|12344.6|12343.6|12328.1|12327.1|12346.7|12345.8|12322.1|12320.6|1494
1648524900000|2022-03-29 03:35:00|12328|12327|12331.4|12330.4|12335.1|12334|12323.9|12322.7|1401
1648525200000|2022-03-29 03:40:00|12331.5|12330.5|12340.1|12339.1|12343.4|12342|12328.8|12327.8|870
1648525500000|2022-03-29 03:45:00|12340.4|12339.7|12334.2|12333.2|12343.8|12343|12333.2|12332.2|729
1648525800000|2022-03-29 03:50:00|12334.3|12333.3|12332.7|12331.7|12334.4|12333.3|12325.7|12324.4|1038
1648526100000|2022-03-29 03:55:00|12332.8|12331.8|12318.6|12317.6|12336.3|12335.5|12311.1|12309.7|1159
1648526400000|2022-03-29 04:00:00|12318.5|12317.5|12328|12327|12328.3|12327.1|12317.9|12316.5|1236
1648526700000|2022-03-29 04:05:00|12327.9|12326.9|12331.8|12330.8|12331.8|12331|12322.3|12321.3|706
1648527000000|2022-03-29 04:10:00|12331.7|12330.7|12327.9|12326.9|12334.3|12333.3|12327.4|12326.6|778
1648527300000|2022-03-29 04:15:00|12327.7|12327|12330.8|12329.8|12333.9|12333|12324.6|12323.2|813
1648527600000|2022-03-29 04:20:00|12330.7|12330|12331.6|12330.9|12336.4|12335.5|12328.8|12328|689
1648527900000|2022-03-29 04:25:00|12331.5|12330.8|12324.2|12323.5|12333.1|12332.3|12318.7|12317.3|888
1648528200000|2022-03-29 04:30:00|12324.1|12323.4|12322.7|12322|12327.7|12326.7|12320.1|12319.1|746
1648528500000|2022-03-29 04:35:00|12322.6|12321.7|12329.3|12328.3|12329.5|12328.7|12315.7|12314.4|891
1648528800000|2022-03-29 04:40:00|12329.4|12328.4|12330.8|12330.1|12331.6|12330.9|12326.8|12326.1|607
1648529100000|2022-03-29 04:45:00|12330.7|12330|12329.4|12328.4|12336.5|12335.6|12329.1|12328.3|510
1648529400000|2022-03-29 04:50:00|12329.3|12328.3|12333.6|12332.6|12343|12341.5|12328.6|12327.6|667
1648529700000|2022-03-29 04:55:00|12333.8|12332.3|12337.1|12336.4|12337.4|12336.7|12332.1|12331.2|601
1648530000000|2022-03-29 05:00:00|12337.2|12336.5|12336.9|12335.3|12351.6|12349.9|12334.6|12333.7|1016
1648530300000|2022-03-29 05:05:00|12336.5|12335.5|12332.7|12332|12339.2|12338.5|12330|12329.1|626
1648530600000|2022-03-29 05:10:00|12332.8|12332.1|12345.5|12344.8|12348.2|12347.2|12332.7|12331.8|904
1648530900000|2022-03-29 05:15:00|12345.4|12344.7|12349.6|12348.9|12349.9|12349.2|12342.5|12341.8|604
1648531200000|2022-03-29 05:20:00|12349.7|12348.7|12346.1|12345.1|12356|12354.9|12342.3|12341.4|732
1648531500000|2022-03-29 05:25:00|12346.2|12345.2|12348.8|12347.8|12352.4|12351.4|12345.5|12344.8|628
1648531800000|2022-03-29 05:30:00|12348.9|12347.9|12351.5|12350.5|12353.7|12352.7|12345.2|12344|628
1648532100000|2022-03-29 05:35:00|12351.3|12350.3|12358.3|12357.3|12358.7|12357.7|12350.6|12349.9|495
1648532400000|2022-03-29 05:40:00|12358.2|12357.2|12359.8|12358.8|12359.9|12358.9|12353.9|12352.9|544
1648532700000|2022-03-29 05:45:00|12359.7|12358.7|12366.1|12365.1|12366.3|12365.3|12357.6|12356.9|566
1648533000000|2022-03-29 05:50:00|12366|12365|12365.3|12364.6|12368.4|12367.5|12361.4|12360.5|612
1648533300000|2022-03-29 05:55:00|12365.2|12364.5|12360.3|12359.6|12365.5|12364.8|12354.2|12353.4|623
1648533600000|2022-03-29 06:00:00|12360.8|12359.8|12357.6|12356.9|12362.6|12361.3|12349.5|12348.7|1075
1648533900000|2022-03-29 06:05:00|12358.5|12357.8|12357.6|12356.9|12360.5|12359.8|12355.1|12354.3|662
1648534200000|2022-03-29 06:10:00|12357.7|12357|12353.7|12352.7|12359.1|12358.2|12351.9|12351|807
1648534500000|2022-03-29 06:15:00|12353.8|12352.8|12348.5|12347.8|12354.1|12353.1|12345.1|12344.2|840
1648534800000|2022-03-29 06:20:00|12348.6|12347.9|12348.8|12348.1|12353.3|12352.5|12344.5|12343.7|743
1648535100000|2022-03-29 06:25:00|12348.7|12348|12345|12344|12349.7|12349|12342.9|12342.1|583
1648535400000|2022-03-29 06:30:00|12345.2|12344.2|12342.3|12341.6|12352.3|12351.3|12339.9|12339.1|914
1648535700000|2022-03-29 06:35:00|12342.4|12341.7|12345.2|12344.5|12346.2|12345.3|12339.9|12339.2|761
1648536000000|2022-03-29 06:40:00|12345.3|12344.6|12345.1|12344.4|12348.6|12347.9|12342.8|12342.1|696
1648536300000|2022-03-29 06:45:00|12345.3|12344.6|12337.1|12336.4|12345.4|12344.7|12332.6|12331.8|973
1648536600000|2022-03-29 06:50:00|12337|12336.3|12336|12335.3|12337|12336.3|12330.9|12330.1|673
1648536900000|2022-03-29 06:55:00|12335.9|12335.2|12351.3|12350.3|12354.2|12353.2|12335.9|12335.2|917
1648537200000|2022-03-29 07:00:00|12351.2|12350.2|12358.3|12357.6|12360.1|12359.2|12351.2|12350.2|1115
1648537500000|2022-03-29 07:05:00|12358.2|12357.5|12363|12362.3|12364.8|12363.8|12355.8|12354.8|933
1648537800000|2022-03-29 07:10:00|12362.9|12362.2|12363.1|12362.1|12365.3|12364.6|12358.3|12357.5|655
1648538100000|2022-03-29 07:15:00|12362.8|12362.3|12370.5|12369.8|12371.8|12371.1|12358.3|12357.5|939
1648538400000|2022-03-29 07:20:00|12370.6|12369.9|12371.7|12370.7|12375.7|12374.9|12367.8|12367.1|856
1648538700000|2022-03-29 07:25:00|12371.4|12370.6|12375.2|12374.5|12378.3|12377.3|12368.1|12367.4|901
1648539000000|2022-03-29 07:30:00|12375.1|12374.4|12363.2|12362.5|12376.7|12375.9|12363.2|12362.5|970
1648539300000|2022-03-29 07:35:00|12363.3|12362.6|12358.6|12357.9|12364.2|12363.5|12357.4|12356.7|767
1648539600000|2022-03-29 07:40:00|12358.7|12358|12357.9|12357.2|12359.8|12359.1|12355.6|12354.6|659
1648539900000|2022-03-29 07:45:00|12357.8|12357.1|12363.9|12363.2|12364.6|12363.8|12356.7|12356|628
1648540200000|2022-03-29 07:50:00|12363.8|12362.9|12349.1|12348.1|12365.7|12365|12343.9|12342.1|945
1648540500000|2022-03-29 07:55:00|12349.3|12348.6|12357.8|12357.1|12357.9|12357.2|12349.3|12348.3|726
1648540800000|2022-03-29 08:00:00|12357.7|12356.8|12352.6|12351.6|12358.1|12357.2|12340.9|12339.3|1046
1648541100000|2022-03-29 08:05:00|12352.5|12351.5|12352.8|12351.8|12358.7|12357.7|12349.9|12349|720
1648541400000|2022-03-29 08:10:00|12352.7|12351.7|12359.6|12358.6|12359.6|12358.9|12351.3|12350.1|870
1648541700000|2022-03-29 08:15:00|12359.8|12358.8|12363.1|12362.4|12368.2|12366.9|12358.2|12357.5|776
1648542000000|2022-03-29 08:20:00|12363|12362.3|12357.6|12356.9|12365.2|12364.3|12356.2|12355.5|569
1648542300000|2022-03-29 08:25:00|12357.7|12357|12356.6|12355.9|12360.6|12359.9|12354.8|12353.9|676
1648542600000|2022-03-29 08:30:00|12356.7|12356|12359.1|12358.4|12360.5|12359.7|12354.5|12353.7|718
1648542900000|2022-03-29 08:35:00|12359|12358.3|12356.5|12355.8|12359.5|12358.8|12353.4|12352.5|738
1648543200000|2022-03-29 08:40:00|12356.7|12355.7|12366.9|12366.2|12371.7|12370.8|12356.3|12355.6|954
1648543500000|2022-03-29 08:45:00|12366.8|12366.1|12364.9|12364.2|12368.1|12367.3|12363.9|12363.2|628
1648543800000|2022-03-29 08:50:00|12365.1|12364.4|12369.8|12369.1|12370.1|12369.2|12362.6|12361.9|655
1648544100000|2022-03-29 08:55:00|12369.9|12369.2|12373|12372.3|12378.8|12378|12369.6|12368.9|909
1648544400000|2022-03-29 09:00:00|12373.1|12372.1|12380.1|12379.1|12381.3|12380.6|12369.7|12369|809
1648544700000|2022-03-29 09:05:00|12380|12379|12367.9|12366.9|12380.8|12380.1|12362.6|12361.2|1364
1648545000000|2022-03-29 09:10:00|12368.7|12367|12363.9|12363.2|12372.6|12371.6|12363.8|12362.7|1197
1648545300000|2022-03-29 09:15:00|12364|12363.3|12365.1|12364.1|12366.1|12365.4|12361|12360|953
1648545600000|2022-03-29 09:20:00|12364.9|12364.2|12367|12366.3|12367.1|12366.4|12362.3|12361.3|677
1648545900000|2022-03-29 09:25:00|12366.9|12366.2|12361.7|12360.7|12367.4|12366.7|12359.5|12358.6|702
1648546200000|2022-03-29 09:30:00|12361.4|12360.6|12363|12362.3|12365.8|12365.1|12361.4|12360.5|635
1648546500000|2022-03-29 09:35:00|12363.1|12362.1|12364.5|12363.5|12366.1|12365.4|12359.6|12358.8|641
1648546800000|2022-03-29 09:40:00|12364.4|12363.4|12369.4|12368.7|12371.4|12370.7|12363.4|12362.5|621
1648547100000|2022-03-29 09:45:00|12369.2|12368.5|12372.9|12372.2|12375.1|12374.2|12368|12367.3|730
1648547400000|2022-03-29 09:50:00|12372.8|12372.1|12372.8|12372.1|12377|12376.1|12372.7|12372|637
1648547700000|2022-03-29 09:55:00|12372.7|12372|12375.6|12374.9|12375.7|12375|12369.5|12368.7|645
1648548000000|2022-03-29 10:00:00|12375.4|12374.7|12361.9|12361.2|12375.4|12374.7|12358.2|12356.6|986
1648548300000|2022-03-29 10:05:00|12361.3|12360.6|12355.8|12354.8|12361.4|12360.6|12351|12349.7|1041
1648548600000|2022-03-29 10:10:00|12355.7|12355|12354.3|12353.6|12356.8|12355.8|12350.7|12349.3|796
1648548900000|2022-03-29 10:15:00|12354.4|12353.7|12349.5|12348.8|12356.1|12355.1|12346.4|12345.6|777
1648549200000|2022-03-29 10:20:00|12349.4|12348.4|12355|12354.3|12358.8|12358.1|12347.5|12346.8|689
1648549500000|2022-03-29 10:25:00|12354.9|12354.2|12357.1|12356.4|12359.8|12358.9|12354.9|12354.2|647
1648549800000|2022-03-29 10:30:00|12357.2|12356.5|12351.8|12351.1|12357.6|12356.9|12351.4|12350.7|522
1648550100000|2022-03-29 10:35:00|12351.7|12351|12353.8|12353.1|12358.7|12358|12350.4|12349.7|520
1648550400000|2022-03-29 10:40:00|12354.3|12353.6|12347|12346|12357.9|12357.2|12344.4|12343.7|570
1648550700000|2022-03-29 10:45:00|12347.6|12346.9|12353.9|12353.2|12355.2|12354.5|12347.5|12346.7|596
1648551000000|2022-03-29 10:50:00|12353.4|12352.7|12353.8|12353.1|12353.9|12353.2|12348.6|12347.9|421
1648551300000|2022-03-29 10:55:00|12353.9|12353.2|12351.6|12350.6|12354.7|12353.8|12347.2|12346.3|706
1648551600000|2022-03-29 11:00:00|12351.5|12350.5|12359.1|12358.4|12359.1|12358.4|12351.1|12350.4|520
1648551900000|2022-03-29 11:05:00|12359|12358.3|12357|12356.3|12360.8|12360.1|12356.5|12355.8|472
1648552200000|2022-03-29 11:10:00|12356.8|12356.1|12354.6|12353.9|12357.1|12356.4|12353.6|12352.8|574
1648552500000|2022-03-29 11:15:00|12354.4|12353.7|12358.9|12358.2|12359.3|12358.5|12351.6|12350.9|538
1648552800000|2022-03-29 11:20:00|12359|12358|12365.5|12364.8|12366.7|12365.9|12358.3|12357.6|499
1648553100000|2022-03-29 11:25:00|12365.6|12364.9|12361.8|12361.1|12367|12366.3|12361.3|12360.6|608
1648553400000|2022-03-29 11:30:00|12361.7|12361|12366.7|12365.7|12367.5|12366.2|12359.7|12359|557
1648553700000|2022-03-29 11:35:00|12366.5|12365.8|12366.1|12365.4|12368.4|12367.4|12363.4|12362.7|812
1648554000000|2022-03-29 11:40:00|12366.4|12365.7|12371.6|12370.6|12374.9|12373.5|12364.6|12363.9|1313
1648554300000|2022-03-29 11:45:00|12371.5|12370.5|12368.2|12367.2|12376|12375|12366.8|12365.8|1596
1648554600000|2022-03-29 11:50:00|12368|12367.3|12360.7|12360|12369.7|12368.9|12356.1|12354.9|1465
1648554900000|2022-03-29 11:55:00|12361.3|12360.6|12358.7|12358|12361.3|12360.6|12355.2|12353.9|1042
1648555200000|2022-03-29 12:00:00|12358.2|12357.5|12351.8|12350.8|12359|12358.3|12351.4|12350.7|988
1648555500000|2022-03-29 12:05:00|12352|12351|12338.7|12337.7|12352|12351|12333.3|12331.8|1393
1648555800000|2022-03-29 12:10:00|12338.8|12337.8|12329.9|12328.9|12342|12341.1|12326.3|12325.6|1231
1648556100000|2022-03-29 12:15:00|12329.5|12328.5|12322.3|12321.3|12332.2|12331.2|12319.3|12318.3|1405
1648556400000|2022-03-29 12:20:00|12322.4|12321.4|12318.2|12317.2|12326.4|12325.2|12312.9|12311.9|1504
1648556700000|2022-03-29 12:25:00|12318.5|12317.5|12322.4|12321.4|12324.9|12323.9|12317.3|12316.3|1282
1648557000000|2022-03-29 12:30:00|12322.3|12321.3|12300.9|12299.4|12328.2|12327.5|12292.5|12290.1|1442
1648557300000|2022-03-29 12:35:00|12300.6|12299.6|12282.4|12281.4|12300.8|12299.6|12278|12276.3|2258
1648557600000|2022-03-29 12:40:00|12282.9|12281.3|12267.3|12265.6|12283.8|12282.2|12250.6|12248.8|2326
1648557900000|2022-03-29 12:45:00|12267.4|12265.7|12267.4|12265.7|12268.4|12267.4|12250.2|12248.8|2052
1648558200000|2022-03-29 12:50:00|12267.3|12265.8|12276|12274.3|12285.3|12283.9|12267.1|12265.8|2091
1648558500000|2022-03-29 12:55:00|12275.8|12274.4|12286.6|12285.6|12289.2|12287.9|12267.5|12265.6|1995
1648558800000|2022-03-29 13:00:00|12286.8|12285.3|12293.4|12292.4|12294.3|12293|12277.8|12276|1433
1648559100000|2022-03-29 13:05:00|12293.6|12292.6|12302.5|12301.5|12303.7|12302.3|12289.4|12288.4|1147
1648559400000|2022-03-29 13:10:00|12302.4|12301.4|12283.8|12282.8|12303.3|12302|12282.5|12281.5|1215
1648559700000|2022-03-29 13:15:00|12283.9|12282.4|12275.6|12274.6|12290.2|12289.4|12274.3|12273.6|1349
1648560000000|2022-03-29 13:20:00|12276|12275|12273.2|12272.5|12279.7|12278.7|12266.4|12265.5|1368
1648560300000|2022-03-29 13:25:00|12273.5|12272.8|12278.6|12277.6|12279|12278|12268.4|12267.2|1175
1648560600000|2022-03-29 13:30:00|12278.7|12277.7|12270.2|12269.2|12283.6|12282.6|12267.4|12266.6|1039
1648560900000|2022-03-29 13:35:00|12270.1|12269.1|12265.5|12264.5|12271|12270|12253.9|12252.8|1079
1648561200000|2022-03-29 13:40:00|12265.7|12264.7|12266.7|12266|12270.7|12269.7|12260.7|12259.8|899
1648561500000|2022-03-29 13:45:00|12267.1|12266.4|12257|12256|12273.3|12272.6|12256.9|12255.3|750
1648561800000|2022-03-29 13:50:00|12256.9|12255.9|12232.2|12230.6|12256.9|12255.9|12227.4|12226.1|1098
1648562100000|2022-03-29 13:55:00|12232.1|12231.2|12229.4|12227.8|12232.7|12231.7|12219.9|12218.7|994
1648562400000|2022-03-29 14:00:00|12229.3|12226|12214.8|12214.1|12231|12229.9|12200.8|12198.4|1099
1648562700000|2022-03-29 14:05:00|12215|12214.3|12215.6|12214.6|12221.5|12220.1|12198.3|12197.2|957
1648563000000|2022-03-29 14:10:00|12215.3|12214.3|12227.6|12226.6|12228.1|12227|12207.6|12206.6|906
1648563300000|2022-03-29 14:15:00|12227.5|12226.5|12242.1|12241.1|12242.9|12241.3|12224|12223.3|976
1648563600000|2022-03-29 14:20:00|12242.2|12241.2|12237.4|12236.4|12249.2|12247.8|12234|12233|870
1648563900000|2022-03-29 14:25:00|12237.2|12236.2|12257|12255.4|12259.2|12258|12235|12234|1001
1648564200000|2022-03-29 14:30:00|12256.8|12255.8|12252.2|12251.2|12258.6|12257.4|12251.3|12250.3|833
1648564500000|2022-03-29 14:35:00|12252.3|12251.3|12242.6|12241.6|12253.9|12252.9|12242.6|12241.6|986
1648564800000|2022-03-29 14:40:00|12243|12242|12251.2|12250.2|12257.5|12256.2|12236|12234.6|1443
1648565100000|2022-03-29 14:45:00|12250.6|12250.5|12249.3|12248.3|12257.7|12256.7|12246.9|12245.9|1280
1648565400000|2022-03-29 14:50:00|12249.6|12248.1|12261|12260|12267.7|12266.5|12249.2|12248.1|1610
1648565700000|2022-03-29 14:55:00|12261.1|12260.1|12272.3|12271.3|12280.4|12279.3|12260.1|12259.1|1872
1648566000000|2022-03-29 15:00:00|12272.2|12271.5|12269.4|12268.4|12274.7|12273.2|12262.8|12261.7|1494
1648566300000|2022-03-29 15:05:00|12269.2|12268.5|12261.4|12260.4|12269.8|12268.6|12257.2|12256.5|1039
1648566600000|2022-03-29 15:10:00|12261.3|12260.3|12259.5|12258.8|12262.3|12261.5|12254.6|12253.9|836
1648566900000|2022-03-29 15:15:00|12259.4|12258.7|12276.2|12275.2|12277.1|12275.8|12259.3|12258.6|852
1648567200000|2022-03-29 15:20:00|12276.1|12275.1|12279.4|12278.7|12283.2|12282.1|12271.8|12270.5|889
1648567500000|2022-03-29 15:25:00|12279.3|12278.6|12273.1|12272.1|12284.1|12283.1|12270.3|12269.3|947
1648567800000|2022-03-29 15:30:00|12273|12272|12273.6|12272.6|12276.3|12275.4|12269.7|12268.8|892
1648568100000|2022-03-29 15:35:00|12273.7|12272.7|12270.1|12269.4|12274.3|12273.6|12268.9|12268.2|588
1648568400000|2022-03-29 15:40:00|12270|12269.3|12266|12265.3|12273.6|12272.9|12264.7|12263.7|482
1648568700000|2022-03-29 15:45:00|12266.1|12265.4|12266|12265.3|12268.5|12267.8|12263.5|12262.7|655
1648569000000|2022-03-29 15:50:00|12265.9|12265.2|12260.8|12260.1|12267|12266.3|12260.3|12259.6|631
1648569300000|2022-03-29 15:55:00|12260.9|12259.9|12259.8|12259.1|12263|12262.2|12257.9|12257.2|615
1648569600000|2022-03-29 16:00:00|12259.7|12259|12266.9|12266.2|12267.7|12267|12259.7|12259|832
1648569900000|2022-03-29 16:05:00|12266.8|12266.1|12272.1|12271.4|12273.8|12272.4|12265.2|12264.5|616
1648570200000|2022-03-29 16:10:00|12272.2|12271.5|12271.1|12270.4|12272.6|12271.9|12268.4|12267.7|475
1648570500000|2022-03-29 16:15:00|12271|12270.3|12268.7|12268|12271.3|12270.6|12268.1|12267.4|435
1648570800000|2022-03-29 16:20:00|12268.4|12267.7|12267.4|12266.7|12270.3|12269.6|12266|12265.3|461
1648571100000|2022-03-29 16:25:00|12267.5|12266.8|12266.9|12266.2|12269.7|12269|12265.6|12264.9|439
1648571400000|2022-03-29 16:30:00|12266.8|12266.1|12262.3|12261.6|12267.1|12266.4|12260.9|12260.2|474
1648571700000|2022-03-29 16:35:00|12262.2|12261.5|12259.1|12258.4|12262.4|12261.7|12255.7|12255|461
1648572000000|2022-03-29 16:40:00|12259|12258.3|12260.9|12260.2|12262|12261.3|12255.9|12254.8|472
1648572300000|2022-03-29 16:45:00|12260.8|12260.1|12258.2|12257.5|12261.5|12260.8|12257.9|12257.2|333
1648572600000|2022-03-29 16:50:00|12258.5|12257.8|12264.7|12264|12265.7|12265|12257.6|12256.9|366
1648572900000|2022-03-29 16:55:00|12264.3|12263.6|12266.5|12265.8|12268.9|12268.1|12262.3|12261.6|488
1648573200000|2022-03-29 17:00:00|12266.4|12265.7|12271.6|12270.9|12272.9|12272.2|12265.7|12265|675
1648573500000|2022-03-29 17:05:00|12271.7|12271|12271.9|12271.2|12275.3|12274.4|12271.5|12270.8|546
1648573800000|2022-03-29 17:10:00|12272|12271.3|12268.8|12268.1|12273.8|12272.9|12268|12267.3|425
1648574100000|2022-03-29 17:15:00|12268.9|12268.2|12270.7|12268.9|12272.5|12271.1|12266.9|12265.8|623
1648574400000|2022-03-29 17:20:00|12270.2|12269.2|12272.4|12270.7|12272.8|12271.4|12267.3|12266.1|572
1648574700000|2022-03-29 17:25:00|12272.5|12270.6|12276.7|12275.7|12277.1|12275.7|12271.2|12270|678
1648575000000|2022-03-29 17:30:00|12276.4|12275.4|12277.9|12276.9|12279|12277.7|12275.7|12274.5|772
1648575300000|2022-03-29 17:35:00|12278.2|12276.6|12283.9|12282.2|12284|12282.7|12277.9|12276.4|604
1648575600000|2022-03-29 17:40:00|12284|12282.3|12283.7|12282.1|12286|12284.6|12282|12280.6|593
1648575900000|2022-03-29 17:45:00|12283.5|12282.5|12282.6|12281.9|12285.9|12285.2|12282.4|12281.7|311
1648576200000|2022-03-29 17:50:00|12282.5|12281.8|12284.5|12283.8|12284.6|12283.9|12281.5|12280.8|224
1648576500000|2022-03-29 17:55:00|12284.6|12283.9|12283.1|12282.4|12285.8|12285.1|12281.3|12280.6|392
1648576800000|2022-03-29 18:00:00|12283.2|12282.5|12282|12281.3|12285.3|12284.6|12281.5|12280.8|451
1648577100000|2022-03-29 18:05:00|12281.9|12281.2|12279.3|12278.6|12283.3|12282.6|12278.6|12277.9|329
1648577400000|2022-03-29 18:10:00|12279.4|12278.7|12282.4|12281.7|12283.4|12282.7|12278.5|12277.8|394
1648577700000|2022-03-29 18:15:00|12282.3|12281.6|12283.2|12282.2|12284.3|12283.2|12281.4|12280.6|446
1648578000000|2022-03-29 18:20:00|12282.7|12282|12286.4|12285.4|12288.3|12286.8|12282.7|12281.1|517
1648578300000|2022-03-29 18:25:00|12286.2|12285.5|12288|12287.3|12289.3|12288.4|12285.2|12284.3|388
1648578600000|2022-03-29 18:30:00|12287.9|12287.2|12283.8|12283.1|12289.1|12287.8|12283.8|12283.1|421
1648578900000|2022-03-29 18:35:00|12284.3|12283.3|12287.6|12286.6|12288.4|12287|12283.6|12282.1|686
1648579200000|2022-03-29 18:40:00|12287.8|12286.8|12290.3|12289.6|12290.8|12289.8|12285.8|12284.4|662
1648579500000|2022-03-29 18:45:00|12290.5|12289.8|12292|12291.3|12294.5|12293.8|12289.8|12289.1|399
1648579800000|2022-03-29 18:50:00|12291.9|12291.2|12290.8|12290.1|12293.4|12292.7|12289|12288.3|424
1648580100000|2022-03-29 18:55:00|12290.7|12290|12293.7|12293|12293.7|12293|12289|12288.3|417
1648580400000|2022-03-29 19:00:00|12293.7|12292.7|12294.8|12293.8|12295.8|12294.4|12292.4|12291.4|789
1648580700000|2022-03-29 19:05:00|12294.9|12293.9|12292.5|12291.5|12296.1|12294.7|12288.3|12286.9|965
1648581000000|2022-03-29 19:10:00|12293|12291.1|12289.7|12288.7|12294.2|12292.5|12288.4|12287.3|692
1648581300000|2022-03-29 19:15:00|12289.5|12288.8|12288.6|12287.9|12290.6|12289.9|12288.2|12287.5|306
1648581600000|2022-03-29 19:20:00|12289.1|12288.4|12290|12289.3|12292.5|12291.8|12288.3|12287.6|263
1648581900000|2022-03-29 19:25:00|12289.8|12289.1|12289.7|12289|12290.1|12289.4|12288.2|12287.5|217
1648582200000|2022-03-29 19:30:00|12289.6|12288.9|12294.3|12293.6|12295.7|12295|12288.6|12287.9|290
1648582500000|2022-03-29 19:35:00|12294.4|12293.7|12293.7|12293|12294.7|12294|12292.3|12291.6|282
1648582800000|2022-03-29 19:40:00|12293.6|12292.9|12293.7|12293|12294.1|12293.4|12292.1|12291.3|207
1648583100000|2022-03-29 19:45:00|12294|12292.4|12291.4|12290.4|12296|12295|12291.2|12289.8|510
1648583400000|2022-03-29 19:50:00|12291.3|12290.3|12288.5|12286.9|12291.5|12290.3|12287.1|12285.7|753
1648583700000|2022-03-29 19:55:00|12288.2|12287.2|12288.3|12287.3|12289.9|12289|12287|12286.3|450
1648584000000|2022-03-29 20:00:00|12288.2|12287.5|12288.2|12287.5|12288.5|12287.8|12285.9|12285.2|320
1648584300000|2022-03-29 20:05:00|12288.1|12287.4|12288.9|12287.9|12291.5|12290.6|12288.1|12287.3|252
1648584600000|2022-03-29 20:10:00|12289|12288|12289.5|12288.5|12289.9|12288.9|12288.2|12287.4|180
1648584900000|2022-03-29 20:15:00|12289.8|12288.3|12288.7|12287.7|12291.4|12289.1|12288.5|12287.3|322
1648585200000|2022-03-29 20:20:00|12288.8|12287.8|12288.8|12287.8|12289.8|12288.2|12287.7|12286.2|247
1648585500000|2022-03-29 20:25:00|12288.9|12287.9|12287.6|12286.6|12290.7|12289.6|12287.5|12286.3|376
1648585800000|2022-03-29 20:30:00|12287.7|12286.7|12287.5|12286.5|12288.1|12286.7|12286.9|12285.6|183
1648586100000|2022-03-29 20:35:00|12287.7|12286.2|12288.8|12287.8|12289.2|12287.9|12287.7|12286.1|194
1648586400000|2022-03-29 20:40:00|12288.7|12287.7|12288.7|12287.7|12289.2|12288|12288.6|12287.3|223
1648586700000|2022-03-29 20:45:00|12288.8|12287.8|12289.2|12288.2|12289.8|12288.3|12288.4|12287|188
1648587000000|2022-03-29 20:50:00|12289.6|12288|12289.2|12288.2|12290.3|12289.2|12288.2|12286.8|170
1648587300000|2022-03-29 20:55:00|12289|12288.3|12291.2|12285.2|12291.6|12289.1|12288.9|12285.2|285
1648587600000|2022-03-29 21:00:00|12291.1|12285.1|12289.9|12283.9|12291.1|12285.1|12286.7|12280.7|28
1648587900000|2022-03-29 21:05:00|12289.5|12283.5|12290.9|12286.3|12291.3|12286.8|12288.9|12282.9|87
1648588200000|2022-03-29 21:10:00|12291|12285.5|12290.4|12286.8|12292|12287.1|12290.3|12284.7|144
1648588500000|2022-03-29 21:15:00|12290.5|12286.9|12290.7|12286.4|12291.3|12287.2|12289.9|12285.3|177
1648588800000|2022-03-29 21:20:00|12290.5|12286.3|12290|12286|12291|12287.3|12289.2|12285.7|113
1648589100000|2022-03-29 21:25:00|12290.1|12286.3|12289.1|12285.9|12290.3|12287.2|12288.7|12284.4|219
1648589400000|2022-03-29 21:30:00|12289.2|12285|12289.9|12287.1|12291.9|12287.7|12288.7|12284.8|237
1648589700000|2022-03-29 21:35:00|12289.7|12287|12290.1|12286.4|12290.9|12287.6|12289.4|12285.8|222
1648590000000|2022-03-29 21:40:00|12289.9|12286.3|12289.8|12286.9|12290.2|12287.3|12289.3|12286|143
1648590300000|2022-03-29 21:45:00|12289.5|12286.4|12290.4|12286.3|12291|12287.4|12289.4|12286.2|121
1648590600000|2022-03-29 21:50:00|12290.6|12286.6|12290.1|12286.6|12291|12287.5|12289.7|12286.2|105
1648590900000|2022-03-29 21:55:00|12290|12286.4|12291.4|12285.7|12291.6|12287.1|12289.5|12285.5|203
1648591200000|2022-03-29 22:00:00|12291.3|12285.8|12288.9|12284.9|12292.9|12286.9|12286.4|12283.5|523
1648591500000|2022-03-29 22:05:00|12289.3|12284.4|12290.7|12285.5|12293.1|12289.1|12287.4|12283.2|650
1648591800000|2022-03-29 22:10:00|12291|12285.4|12289.3|12287.3|12292.2|12289.2|12288|12283.8|372
1648592100000|2022-03-29 22:15:00|12289.5|12287.1|12293.3|12291|12294|12292.5|12286|12283.7|587
1648592400000|2022-03-29 22:20:00|12293.4|12291.1|12297.4|12295.3|12298.3|12296.5|12291|12289.5|649
1648592700000|2022-03-29 22:25:00|12297.3|12296|12298|12295.6|12299.6|12298.2|12293.9|12292.1|991
1648593000000|2022-03-29 22:30:00|12298.4|12295.3|12296.5|12294.9|12299.2|12297.4|12295.2|12293.4|566
1648593300000|2022-03-29 22:35:00|12296.7|12295|12295.9|12294.4|12297.9|12296.6|12293.8|12292.3|474
1648593600000|2022-03-29 22:40:00|12295.6|12294.3|12298.2|12296.6|12298.3|12297.1|12294.1|12292.7|373
1648593900000|2022-03-29 22:45:00|12298.4|12296.2|12299.4|12297.6|12300.1|12298.8|12297|12295.3|432
1648594200000|2022-03-29 22:50:00|12299.5|12297.5|12299.8|12298|12300.3|12298.6|12298.3|12295.8|459
1648594500000|2022-03-29 22:55:00|12299.9|12297.9|12299.5|12297.5|12300.4|12298.7|12298.1|12296.3|467
1648594800000|2022-03-29 23:00:00|12300|12298.2|12298.1|12297.1|12300|12298.2|12293.3|12292.1|648
1648595100000|2022-03-29 23:05:00|12298.2|12297.2|12298.2|12297.2|12299.3|12298.2|12295.8|12294.5|426
1648595400000|2022-03-29 23:10:00|12298.1|12297.1|12289.7|12288.7|12298.2|12297.1|12289.4|12288.2|551
1648595700000|2022-03-29 23:15:00|12289.6|12288.6|12291.3|12290.6|12292.5|12291.6|12284.4|12283.4|641
1648596000000|2022-03-29 23:20:00|12291.4|12290.7|12294.5|12293.5|12295.5|12294.8|12291.3|12290.4|332
1648596300000|2022-03-29 23:25:00|12294.2|12293.4|12297.2|12296.5|12298.1|12297.4|12293.5|12292.7|447
1648596600000|2022-03-29 23:30:00|12297.3|12296.6|12306.5|12305.5|12307|12305.9|12296.3|12295.6|726
1648596900000|2022-03-29 23:35:00|12306.6|12305.6|12315.3|12314.3|12316.8|12316.1|12305.1|12303.9|872
1648597200000|2022-03-29 23:40:00|12315.7|12314.1|12318.1|12317.4|12319.4|12318.7|12313.7|12312.8|654
1648597500000|2022-03-29 23:45:00|12318.2|12317.2|12314.8|12313.8|12318.2|12317.5|12310.2|12309.3|766
1648597800000|2022-03-29 23:50:00|12314.7|12313.7|12313.1|12312.1|12321.3|12320.4|12312.5|12311.6|645
1648598100000|2022-03-29 23:55:00|12312.7|12312|12313.1|12312.4|12314.5|12313.8|12311|12309.5|654
1648598400000|2022-03-30 00:00:00|12312.9|12312.2|12298.2|12297.2|12313.1|12312.4|12296.1|12294.7|1635
1648598700000|2022-03-30 00:05:00|12298.4|12296.9|12296.5|12294.7|12298.5|12297.3|12284.6|12283.2|1653
1648599000000|2022-03-30 00:10:00|12296.1|12294.6|12276.9|12275.1|12297.9|12296.8|12272.5|12271|1504
1648599300000|2022-03-30 00:15:00|12277.2|12275.6|12270.5|12269.5|12277.3|12275.7|12262.8|12261.1|1700
1648599600000|2022-03-30 00:20:00|12270.4|12269.4|12274.7|12273.7|12277.6|12276.6|12264.3|12262.8|1247
1648599900000|2022-03-30 00:25:00|12274.8|12273.8|12278.3|12277.6|12283.7|12282.9|12274.7|12273.7|1225
1648600200000|2022-03-30 00:30:00|12278.4|12277.7|12278.8|12278.1|12287.7|12286.7|12277.1|12276.2|1258
1648600500000|2022-03-30 00:35:00|12279|12278.3|12282.5|12281.5|12289.6|12288.2|12279|12278.3|1078
1648600800000|2022-03-30 00:40:00|12282.6|12281.6|12283|12282|12283.2|12282.5|12272.7|12271.8|1233
1648601100000|2022-03-30 00:45:00|12283.1|12282.1|12274.1|12273.1|12285.9|12284.8|12269.7|12268.7|1262
1648601400000|2022-03-30 00:50:00|12274|12273|12252.2|12250.4|12276.7|12275.7|12249.7|12248|1625
1648601700000|2022-03-30 00:55:00|12253.7|12251.7|12249.5|12248.5|12257.7|12256.3|12242.3|12240.8|1599
1648602000000|2022-03-30 01:00:00|12249.6|12248.6|12242.8|12241.1|12254.2|12253|12234.8|12233.2|1623
1648602300000|2022-03-30 01:05:00|12243.1|12242.1|12240.5|12239.5|12247.8|12246.8|12234.4|12233.4|1421
1648602600000|2022-03-30 01:10:00|12240.7|12239.1|12222.5|12221.5|12240.9|12239.7|12220.2|12219.1|1576
1648602900000|2022-03-30 01:15:00|12221.9|12220.9|12208.4|12207.4|12221.9|12220.9|12200.2|12198.7|2094
1648603200000|2022-03-30 01:20:00|12208.3|12207.3|12217.5|12216|12221.7|12220.7|12198.2|12196.5|1856
1648603500000|2022-03-30 01:25:00|12216.9|12216.2|12229.2|12227.3|12236.4|12234.7|12216.9|12215.8|1842
1648603800000|2022-03-30 01:30:00|12229.1|12227.4|12223.4|12222.4|12236.9|12235.6|12222.7|12221.7|1590
1648604100000|2022-03-30 01:35:00|12223.7|12222|12234.2|12233.2|12235.1|12234.1|12219.3|12217.9|1183
1648604400000|2022-03-30 01:40:00|12234.3|12233.3|12244.2|12243.2|12246|12244.7|12234|12232.5|1237
1648604700000|2022-03-30 01:45:00|12244.4|12242.8|12240.1|12239.1|12246.2|12244.9|12239.4|12238.3|1178
1648605000000|2022-03-30 01:50:00|12240.2|12239.2|12239|12238|12242.9|12242.1|12233.3|12232.6|944
1648605300000|2022-03-30 01:55:00|12239.1|12238.1|12234.8|12233.8|12241.1|12240.3|12232.6|12231.4|1018
1648605600000|2022-03-30 02:00:00|12234.9|12233.9|12227.6|12226.9|12235.7|12234.7|12222.2|12220.9|1019
1648605900000|2022-03-30 02:05:00|12227.2|12226.5|12229.5|12228.5|12231.9|12230.9|12226.8|12226.1|695
1648606200000|2022-03-30 02:10:00|12229.4|12228.4|12218.3|12216.5|12229.5|12228.5|12213.9|12212.5|1003
1648606500000|2022-03-30 02:15:00|12218.2|12216.8|12215.1|12213.3|12222.9|12222.2|12211.2|12209.7|773
1648606800000|2022-03-30 02:20:00|12215.2|12213.4|12205.2|12204.2|12215.2|12213.4|12197|12195|1656
1648607100000|2022-03-30 02:25:00|12204.8|12203.8|12208.3|12206.5|12214.4|12213.1|12199.4|12197.6|1843
1648607400000|2022-03-30 02:30:00|12208.2|12206.6|12204.8|12203.2|12210.3|12208.5|12187.1|12184.5|2101
1648607700000|2022-03-30 02:35:00|12205.1|12203.3|12202.5|12200.9|12207.5|12206.2|12198.1|12197|1506
1648608000000|2022-03-30 02:40:00|12202.6|12200.8|12182.8|12181|12202.6|12201|12179.5|12178|1930
1648608300000|2022-03-30 02:45:00|12182.2|12181.2|12184.7|12183.1|12192.7|12191.2|12179.4|12177.7|1560
1648608600000|2022-03-30 02:50:00|12184.9|12183.3|12187.9|12186.3|12190|12188.7|12182.4|12180.7|1428
1648608900000|2022-03-30 02:55:00|12188|12186.2|12191.9|12190.3|12195.1|12193.8|12187.5|12186.2|1447
1648609200000|2022-03-30 03:00:00|12191.6|12190.6|12185.7|12184.1|12197.2|12196|12184|12182.7|1178
1648609500000|2022-03-30 03:05:00|12185.8|12184.2|12170.4|12168.6|12189.9|12188.7|12170.1|12168|1622
1648609800000|2022-03-30 03:10:00|12170.5|12168.9|12156|12155|12174.6|12173|12149.3|12147.4|2014
1648610100000|2022-03-30 03:15:00|12156.2|12155.2|12132.8|12131.1|12167.1|12165|12132.8|12131.1|2040
1648610400000|2022-03-30 03:20:00|12133.2|12131|12153.1|12151.5|12154.5|12152.5|12132.1|12130.3|1893
1648610700000|2022-03-30 03:25:00|12153.2|12151.4|12154.7|12152.9|12162.2|12160.1|12146.2|12144.3|1811
1648611000000|2022-03-30 03:30:00|12154.6|12153|12162.2|12161.2|12164.2|12162.8|12150.7|12149.3|1563
1648611300000|2022-03-30 03:35:00|12162.4|12160.9|12163.2|12162.2|12165.7|12164.6|12161|12159.7|962
1648611600000|2022-03-30 03:40:00|12163.6|12161.9|12160.6|12159|12164.3|12162.9|12147.8|12146|1097
1648611900000|2022-03-30 03:45:00|12160.7|12159.1|12176.3|12174.6|12177.5|12176.2|12160.2|12158.8|1730
1648612200000|2022-03-30 03:50:00|12176.4|12174.7|12171.7|12170.7|12176.6|12175.2|12168.4|12167.1|1237
1648612500000|2022-03-30 03:55:00|12171.6|12170.6|12167|12166|12173.2|12172.3|12159.9|12158.3|990
1648612800000|2022-03-30 04:00:00|12166.9|12165.9|12167.8|12166.8|12171.6|12170.3|12154.4|12152.7|1503
1648613100000|2022-03-30 04:05:00|12168|12167|12177.7|12176.7|12184|12182.6|12166.9|12166.1|1526
1648613400000|2022-03-30 04:10:00|12178|12176.5|12180.4|12179.4|12183.6|12182.2|12173.1|12172.1|1118
1648613700000|2022-03-30 04:15:00|12180.3|12179.3|12172.8|12171.8|12181.5|12180.1|12168.9|12167.5|1156
1648614000000|2022-03-30 04:20:00|12172.9|12171.9|12164|12163|12173.1|12171.9|12161.7|12160.5|861
1648614300000|2022-03-30 04:25:00|12164.1|12163.1|12161.6|12160.9|12169.4|12168.2|12161.6|12160.7|795
1648614600000|2022-03-30 04:30:00|12161.7|12160.7|12168.8|12167.8|12170.2|12169.2|12161.7|12160.7|750
1648614900000|2022-03-30 04:35:00|12168.7|12168.1|12179.5|12178.5|12179.7|12178.7|12168.6|12167.7|625
1648615200000|2022-03-30 04:40:00|12179.4|12178.4|12179.3|12178.6|12183.3|12181.9|12174.3|12173.4|802
1648615500000|2022-03-30 04:45:00|12179.4|12178.3|12176.9|12175.3|12186.8|12185.7|12174.9|12173.7|1003
1648615800000|2022-03-30 04:50:00|12176.8|12175.1|12176.7|12176|12179.7|12178.5|12173.9|12172.8|683
1648616100000|2022-03-30 04:55:00|12176.8|12176.1|12190.4|12189.4|12192.1|12191|12175.2|12174.2|898
1648616400000|2022-03-30 05:00:00|12190.5|12189.5|12186.1|12185.1|12192.3|12191.3|12186|12185|904
1648616700000|2022-03-30 05:05:00|12186.2|12185.2|12190.8|12190.1|12193.6|12192.4|12183|12181.5|797
1648617000000|2022-03-30 05:10:00|12190.7|12190|12189.4|12188.7|12193.4|12192.6|12189.1|12187.7|617
1648617300000|2022-03-30 05:15:00|12189.2|12188.2|12194.1|12193.1|12196.7|12195.4|12187.7|12186.7|555
1648617600000|2022-03-30 05:20:00|12194.2|12193.2|12189.8|12189.1|12194.2|12193.2|12188.9|12187.9|339
1648617900000|2022-03-30 05:25:00|12189.7|12189|12179.3|12178.3|12190|12189.1|12178.8|12177.8|644
1648618200000|2022-03-30 05:30:00|12179.4|12178.4|12194.8|12192.9|12195.6|12194|12179.4|12178.4|651
1648618500000|2022-03-30 05:35:00|12193.9|12193|12197.5|12196.5|12201|12200|12192.9|12191.8|960
1648618800000|2022-03-30 05:40:00|12197.6|12196.6|12192.6|12191.6|12200.8|12199.8|12192.6|12191.6|775
1648619100000|2022-03-30 05:45:00|12192.7|12191.7|12189.3|12188.3|12195.4|12194.4|12188.8|12187.8|624
1648619400000|2022-03-30 05:50:00|12189.2|12188.2|12193.6|12192.6|12196.5|12195.8|12188.9|12188|570
1648619700000|2022-03-30 05:55:00|12193.3|12193.1|12200.9|12199.9|12202.7|12201.5|12193.2|12192.4|1029
1648620000000|2022-03-30 06:00:00|12200.8|12199.8|12197.5|12196.5|12206.1|12204.9|12196.5|12195.4|1060
1648620300000|2022-03-30 06:05:00|12197.1|12196.1|12194.7|12193.7|12209|12207.9|12194.7|12193.7|1059
1648620600000|2022-03-30 06:10:00|12195.3|12194.3|12186.6|12185.6|12196.3|12195.3|12182.2|12180.7|1214
1648620900000|2022-03-30 06:15:00|12186.7|12185.7|12171.6|12169.9|12191.5|12190.3|12168.9|12167.5|1568
1648621200000|2022-03-30 06:20:00|12171.8|12170.1|12171|12169.5|12178.2|12177.5|12167|12165.5|1267
1648621500000|2022-03-30 06:25:00|12170.7|12169.7|12173.4|12172.4|12179|12177.8|12170.7|12169.5|1091
1648621800000|2022-03-30 06:30:00|12173.3|12172.3|12167|12166|12177.9|12176.5|12162.5|12161.2|1195
1648622100000|2022-03-30 06:35:00|12166.9|12165.9|12181.3|12180.3|12184.5|12183.5|12166.9|12165.9|1035
1648622400000|2022-03-30 06:40:00|12181.4|12180.4|12189.3|12187.6|12190.5|12189.3|12179.5|12178.5|1084
1648622700000|2022-03-30 06:45:00|12189.5|12187.5|12196.2|12195.5|12197.3|12196.6|12188.9|12187.5|849
1648623000000|2022-03-30 06:50:00|12196.3|12195.6|12192|12191.3|12198.9|12198.2|12191.3|12190.3|853
1648623300000|2022-03-30 06:55:00|12191.9|12191.2|12194.8|12193.2|12200.2|12198.7|12191.9|12191.2|737
1648623600000|2022-03-30 07:00:00|12194.6|12193.6|12182.9|12182.2|12195.3|12194.4|12182.4|12181.7|1215
1648623900000|2022-03-30 07:05:00|12182.8|12182.1|12177.8|12177.1|12183.1|12182.4|12174.8|12174.1|1165
1648624200000|2022-03-30 07:10:00|12178.2|12177.5|12191.3|12190.6|12191.8|12191.1|12176.4|12175.6|1152
1648624500000|2022-03-30 07:15:00|12191.1|12190.4|12190.1|12189.1|12193.7|12192.8|12184.6|12183.7|970
1648624800000|2022-03-30 07:20:00|12190.2|12189.2|12197|12196.3|12198.9|12198.2|12190.1|12189.2|1084
1648625100000|2022-03-30 07:25:00|12197.3|12196.6|12185.5|12184.8|12201.2|12200.3|12184.1|12183.4|1184
1648625400000|2022-03-30 07:30:00|12185.6|12184.9|12163.8|12162.3|12186.6|12185.9|12161.5|12160.7|1215
1648625700000|2022-03-30 07:35:00|12163.9|12162.2|12170.2|12169.5|12173.6|12172.8|12163.8|12162.2|1151
1648626000000|2022-03-30 07:40:00|12170.6|12169.6|12178.4|12177.4|12178.7|12177.4|12167.3|12166.6|918
1648626300000|2022-03-30 07:45:00|12178.5|12177.5|12185.2|12184.5|12187.7|12186.7|12178.3|12177.3|1034
1648626600000|2022-03-30 07:50:00|12185.3|12184.6|12176.2|12175.2|12186.5|12185.7|12172.6|12171.8|1041
1648626900000|2022-03-30 07:55:00|12176|12175.3|12188.8|12187.8|12189|12188.3|12176|12175.1|916
1648627200000|2022-03-30 08:00:00|12188.6|12187.9|12170.4|12169.7|12189.4|12188.7|12168|12167.1|1148
1648627500000|2022-03-30 08:05:00|12170.3|12169.6|12168.5|12167.8|12173.9|12173.2|12168.1|12167.4|991
1648627800000|2022-03-30 08:10:00|12168.4|12167.7|12173.8|12173.1|12174.9|12174|12168.2|12167.5|888
1648628100000|2022-03-30 08:15:00|12173.9|12173.2|12177.7|12177|12179.9|12179.2|12172.5|12171.8|701
1648628400000|2022-03-30 08:20:00|12177.6|12176.9|12177.2|12176.5|12181|12180.3|12173.5|12172.8|663
1648628700000|2022-03-30 08:25:00|12177.5|12176.8|12179.7|12178.7|12181.2|12180.5|12175.6|12174.9|626
1648629000000|2022-03-30 08:30:00|12179.6|12178.6|12178.9|12178.2|12181.3|12180.6|12177.2|12176.5|666
1648629300000|2022-03-30 08:35:00|12179|12178.3|12171.5|12170.8|12179.1|12178.4|12169.1|12168.4|787
1648629600000|2022-03-30 08:40:00|12171.4|12170.7|12172.3|12171.6|12173.4|12172.7|12164.3|12163.1|858
1648629900000|2022-03-30 08:45:00|12172.1|12171.4|12172.4|12171.7|12175.1|12174.4|12171|12170.3|591
1648630200000|2022-03-30 08:50:00|12172.3|12171.6|12164.2|12163.2|12175|12174.3|12155.5|12154.5|827
1648630500000|2022-03-30 08:55:00|12164.1|12163.4|12161.8|12160.8|12164.2|12163.5|12152.9|12152|846
1648630800000|2022-03-30 09:00:00|12162|12160.5|12167|12166.3|12171|12170.1|12161.3|12160.3|765
1648631100000|2022-03-30 09:05:00|12166.9|12166.2|12163.3|12162.3|12169.8|12169|12160.5|12159.7|631
1648631400000|2022-03-30 09:10:00|12163.5|12162.8|12160|12159|12163.5|12162.8|12158.1|12157.4|572
1648631700000|2022-03-30 09:15:00|12159.9|12159.2|12172.5|12171.8|12173.6|12172.6|12157.8|12156.8|723
1648632000000|2022-03-30 09:20:00|12172.6|12171.9|12189.6|12188.9|12194.2|12192.9|12172.4|12171.7|1055
1648632300000|2022-03-30 09:25:00|12189.5|12188.8|12192|12191|12197.4|12196.4|12188.2|12187.5|977
1648632600000|2022-03-30 09:30:00|12192.1|12191.1|12190.8|12189.8|12195.7|12195|12189.1|12188.1|714
1648632900000|2022-03-30 09:35:00|12190.9|12189.9|12185.6|12184.9|12191.7|12191|12181.9|12181.2|738
1648633200000|2022-03-30 09:40:00|12185.5|12184.8|12181.8|12181.1|12186.6|12185.9|12180.8|12179.8|719
1648633500000|2022-03-30 09:45:00|12181.9|12181.2|12188.3|12187.3|12191.4|12190.7|12181.9|12181.2|745
1648633800000|2022-03-30 09:50:00|12188.1|12187.4|12189.1|12188.4|12191.8|12190.9|12185.1|12184.2|716
1648634100000|2022-03-30 09:55:00|12189|12188.3|12188.6|12187.9|12195.1|12194.2|12185.8|12185|604
1648634400000|2022-03-30 10:00:00|12188.5|12187.8|12190.8|12189.8|12192.7|12191.4|12179.6|12177.6|1516
1648634700000|2022-03-30 10:05:00|12190.7|12189.7|12194.3|12193.6|12205.4|12204.1|12190.5|12189.6|1283
1648635000000|2022-03-30 10:10:00|12194.1|12193.4|12191.7|12190.7|12194.6|12193.6|12188.7|12188|953
1648635300000|2022-03-30 10:15:00|12191.9|12190.9|12189.2|12188.2|12192.9|12191.9|12185.2|12184|769
1648635600000|2022-03-30 10:20:00|12189.1|12188.1|12183.1|12182.1|12190|12189.3|12180.8|12179.8|816
1648635900000|2022-03-30 10:25:00|12183.2|12182.2|12184.4|12183.4|12185.3|12184.5|12181.1|12180.1|740
1648636200000|2022-03-30 10:30:00|12184.1|12183.3|12188.1|12187.4|12188.9|12188.2|12183.3|12182.6|633
1648636500000|2022-03-30 10:35:00|12187.9|12187.2|12182.6|12181.9|12188.1|12187.4|12179.9|12179.2|562
1648636800000|2022-03-30 10:40:00|12182.5|12181.8|12180.2|12179.5|12183.2|12182.5|12178.2|12177.5|556
1648637100000|2022-03-30 10:45:00|12180.5|12179.8|12184.7|12184|12184.8|12184.1|12174.8|12173.8|620
1648637400000|2022-03-30 10:50:00|12184.8|12184.1|12189.4|12188.4|12193.6|12192.9|12184.8|12184.1|737
1648637700000|2022-03-30 10:55:00|12189.1|12187.9|12193.5|12192.5|12193.9|12193.2|12186.5|12185.7|632
1648638000000|2022-03-30 11:00:00|12193.4|12192.4|12189.5|12188.5|12195.6|12194.9|12189.4|12188.5|674
1648638300000|2022-03-30 11:05:00|12189.3|12188.6|12188.9|12187.9|12192.3|12191.3|12187.4|12186.6|659
1648638600000|2022-03-30 11:10:00|12189|12188|12184.4|12183.4|12190.1|12189.4|12182.6|12181.8|559
1648638900000|2022-03-30 11:15:00|12184.5|12183.5|12179.5|12178.8|12185.8|12185.1|12177.4|12176.6|617
1648639200000|2022-03-30 11:20:00|12179.6|12178.9|12182.7|12182|12183.3|12182.2|12178|12177|421
1648639500000|2022-03-30 11:25:00|12182.8|12182.1|12177.6|12176.6|12183.9|12182.9|12177.4|12176.5|593
1648639800000|2022-03-30 11:30:00|12177.8|12176.8|12174.2|12173.2|12177.9|12176.9|12170|12169.3|519
1648640100000|2022-03-30 11:35:00|12174.3|12173.3|12171.7|12171|12175.5|12174.8|12169.6|12168.9|653
1648640400000|2022-03-30 11:40:00|12171.6|12170.9|12172.8|12172.1|12176.9|12176.2|12170.4|12169.7|677
1648640700000|2022-03-30 11:45:00|12172.7|12172|12168.2|12167.5|12173.5|12172.7|12163.3|12162.6|592
1648641000000|2022-03-30 11:50:00|12168.1|12167.4|12172.1|12171.4|12172.4|12171.7|12164.1|12163.4|661
1648641300000|2022-03-30 11:55:00|12172|12171.3|12173.5|12172.8|12175|12174.1|12169.7|12169|570
1648641600000|2022-03-30 12:00:00|12173.4|12172.7|12177.5|12176.8|12178|12177.3|12172.3|12171.6|653
1648641900000|2022-03-30 12:05:00|12177.4|12176.7|12176.3|12175.6|12180.2|12179.5|12175.8|12175.1|602
1648642200000|2022-03-30 12:10:00|12176.4|12175.7|12180.8|12174.8|12181.7|12177.1|12171.8|12170.8|835
1648642500000|2022-03-30 12:15:00|12181|12175|12174|12173.3|12181|12177.6|12167|12165.4|1227
1648642800000|2022-03-30 12:20:00|12173.5|12172.8|12181.6|12180.9|12184|12183|12173.5|12172.8|979
1648643100000|2022-03-30 12:25:00|12181.7|12181|12182.9|12181.9|12186.4|12185.2|12178.3|12177.5|875
1648643400000|2022-03-30 12:30:00|12183.2|12181.6|12178.1|12177.4|12184|12182.8|12176.4|12175.4|709
1648643700000|2022-03-30 12:35:00|12178.2|12177.2|12177.6|12176.9|12182|12180.8|12175.2|12174.2|841
1648644000000|2022-03-30 12:40:00|12177.7|12176.7|12183.3|12182.6|12185.5|12184.5|12177|12176.1|676
1648644300000|2022-03-30 12:45:00|12183.4|12182.7|12187.3|12186.6|12187.9|12186.9|12175.6|12174.9|663
1648644600000|2022-03-30 12:50:00|12187.5|12186.5|12187.2|12186.2|12190.2|12189.5|12184.2|12183.4|673
1648644900000|2022-03-30 12:55:00|12187.3|12186.3|12185.4|12184.7|12188.4|12187.7|12185.2|12184.5|593
1648645200000|2022-03-30 13:00:00|12185.5|12184.8|12182.1|12181.4|12186.9|12186.2|12180.8|12180.1|728
1648645500000|2022-03-30 13:05:00|12182.3|12181.6|12187.3|12186.6|12188.8|12188.1|12182.1|12181.4|591
1648645800000|2022-03-30 13:10:00|12187.2|12186.5|12192.7|12192|12193.7|12193|12184.9|12184.2|503
1648646100000|2022-03-30 13:15:00|12192.8|12192.1|12204.5|12203.5|12208.2|12207.5|12191.6|12190.9|794
1648646400000|2022-03-30 13:20:00|12204.2|12203.2|12215.5|12214.8|12225.3|12224|12204.2|12203.2|1560
1648646700000|2022-03-30 13:25:00|12215.4|12214.7|12209|12208|12216.8|12216|12207.1|12206.2|1133
1648647000000|2022-03-30 13:30:00|12209.2|12208.3|12197|12196|12209.2|12208.5|12196.6|12195.6|1151
1648647300000|2022-03-30 13:35:00|12196.5|12195.5|12187.6|12186.9|12197.8|12197.1|12181.7|12181|1413
1648647600000|2022-03-30 13:40:00|12187.7|12186.7|12172.6|12171.9|12193.9|12192.9|12165.8|12164.1|1542
1648647900000|2022-03-30 13:45:00|12172.5|12171.8|12179.5|12178.5|12179.5|12178.6|12165|12163.8|1330
1648648200000|2022-03-30 13:50:00|12179.4|12178.7|12183.7|12183|12184.1|12183.4|12174.7|12174|853
1648648500000|2022-03-30 13:55:00|12183.6|12182.9|12191.3|12190.6|12193.9|12192.9|12180.3|12179.6|1170
1648648800000|2022-03-30 14:00:00|12191.4|12190.4|12187.8|12187.1|12195.6|12194.6|12184.5|12183.8|1169
1648649100000|2022-03-30 14:05:00|12187.9|12187.2|12189.4|12188.7|12194.1|12193.4|12185.8|12184.9|847
1648649400000|2022-03-30 14:10:00|12189.3|12188.6|12197|12196.3|12200.1|12199.4|12188.9|12188.2|781
1648649700000|2022-03-30 14:15:00|12196.9|12196.2|12180.8|12180.1|12197|12196.3|12177.8|12176.9|1146
1648650000000|2022-03-30 14:20:00|12180.9|12180.2|12176.8|12176.1|12186.3|12185.5|12176.8|12175.9|867
1648650300000|2022-03-30 14:25:00|12176.9|12175.8|12179|12178|12183.7|12183|12176.1|12175|874
1648650600000|2022-03-30 14:30:00|12178.9|12177.9|12179.5|12178.8|12182.5|12181.7|12173.3|12172.5|994
1648650900000|2022-03-30 14:35:00|12179.4|12178.7|12184.6|12183.9|12186.6|12185.6|12179.4|12178.6|992
1648651200000|2022-03-30 14:40:00|12184.7|12184|12188.7|12188|12190.5|12189.6|12184.5|12183.6|667
1648651500000|2022-03-30 14:45:00|12188.6|12187.9|12185.1|12184.4|12189.1|12188.4|12181.6|12180.7|747
1648651800000|2022-03-30 14:50:00|12185.2|12184.5|12192.4|12191.7|12193.8|12193|12180.2|12179.5|1024
1648652100000|2022-03-30 14:55:00|12192.3|12191.6|12201.9|12201.2|12203.5|12202.8|12191.4|12190.7|1281
1648652400000|2022-03-30 15:00:00|12201.7|12201|12197.8|12197.1|12205.6|12204.9|12193.9|12193.1|1053
1648652700000|2022-03-30 15:05:00|12197.9|12197.2|12200.9|12200.2|12201|12200.3|12195.2|12194.5|590
1648653000000|2022-03-30 15:10:00|12201|12200.3|12197.1|12196.4|12204.4|12203.3|12195|12194|814
1648653300000|2022-03-30 15:15:00|12197|12196.3|12195|12194.3|12200.2|12199.5|12194.1|12192.8|611
1648653600000|2022-03-30 15:20:00|12194.9|12194.2|12190.9|12190.2|12196|12195.3|12190|12189.3|706
1648653900000|2022-03-30 15:25:00|12191|12190.3|12191|12190.3|12192|12191.3|12189|12188.3|582
1648654200000|2022-03-30 15:30:00|12191.1|12190.4|12193.8|12193.1|12195.1|12194.4|12190.3|12189.6|423
1648654500000|2022-03-30 15:35:00|12193.9|12193.2|12190.9|12190.2|12194.7|12194|12189.6|12188.9|395
1648654800000|2022-03-30 15:40:00|12190.8|12190.1|12186.3|12185.6|12192.7|12192|12184.6|12183.9|518
1648655100000|2022-03-30 15:45:00|12186.4|12185.7|12188.2|12187.5|12189.5|12188.8|12184|12183.3|552
1648655400000|2022-03-30 15:50:00|12188.1|12187.4|12191.6|12190.9|12192.9|12192.2|12186.9|12186.2|434
1648655700000|2022-03-30 15:55:00|12191.7|12191|12195.8|12195.1|12196.4|12195.7|12191.2|12190.5|330
1648656000000|2022-03-30 16:00:00|12195.6|12194.9|12193.8|12193.1|12198.9|12197.9|12193.2|12192.5|591
1648656300000|2022-03-30 16:05:00|12193.7|12193|12194.7|12194|12194.9|12194.2|12192.2|12191.5|366
1648656600000|2022-03-30 16:10:00|12194.8|12194.1|12194.6|12193.9|12197.9|12197|12194.2|12193.4|331
1648656900000|2022-03-30 16:15:00|12194.7|12194|12195.5|12194.8|12196|12195.3|12193.1|12192.3|288
1648657200000|2022-03-30 16:20:00|12195.7|12195|12192.6|12191.9|12197.4|12196.7|12192.2|12191.4|351
1648657500000|2022-03-30 16:25:00|12192.7|12192|12194.2|12193.5|12196.6|12195.9|12192.7|12192|386
1648657800000|2022-03-30 16:30:00|12194.1|12193.4|12192.4|12191.4|12194.4|12193.5|12191.7|12190.2|282
1648658100000|2022-03-30 16:35:00|12192.3|12191.3|12192.4|12191.4|12195.5|12194.2|12192|12190.8|444
1648658400000|2022-03-30 16:40:00|12192.5|12191.5|12191.1|12190.4|12193.7|12192.4|12188.1|12186.9|600
1648658700000|2022-03-30 16:45:00|12191|12190.3|12191.8|12191.1|12192.7|12191.9|12189.6|12188.7|336
1648659000000|2022-03-30 16:50:00|12191.9|12191.2|12189.4|12188.7|12191.9|12191.2|12189.3|12188.6|155
1648659300000|2022-03-30 16:55:00|12189.3|12188.6|12190.1|12189.4|12191.8|12191.1|12188.6|12187.9|249
1648659600000|2022-03-30 17:00:00|12190.2|12189.5|12191.7|12191|12192.2|12191.5|12189.9|12189.2|374
1648659900000|2022-03-30 17:05:00|12191.6|12190.9|12189.6|12188.9|12191.7|12191|12187.8|12187.1|214
1648660200000|2022-03-30 17:10:00|12189.7|12189|12191.5|12190.8|12191.8|12191.1|12189.5|12188.8|188
1648660500000|2022-03-30 17:15:00|12191.6|12190.9|12192.5|12191.8|12192.7|12191.9|12191.2|12190.5|210
1648660800000|2022-03-30 17:20:00|12192.4|12191.7|12192.2|12190.6|12192.6|12191.9|12190.6|12189.6|327
1648661100000|2022-03-30 17:25:00|12192.1|12190.7|12188.9|12188.2|12192.1|12191.1|12187.2|12186.4|290
1648661400000|2022-03-30 17:30:00|12188.8|12188.1|12191.3|12190.6|12191.3|12190.6|12188|12187.3|191
1648661700000|2022-03-30 17:35:00|12191.1|12190.4|12189.6|12188.9|12191.1|12190.4|12188.8|12188|172
1648662000000|2022-03-30 17:40:00|12189.5|12188.8|12191.1|12190.4|12191.5|12190.8|12189.4|12188.7|268
1648662300000|2022-03-30 17:45:00|12191|12190.3|12191.2|12190.5|12191.7|12191|12189.6|12188.9|246
1648662600000|2022-03-30 17:50:00|12191.4|12190.7|12191.1|12190.4|12192.1|12191.4|12190.2|12189.5|242
1648662900000|2022-03-30 17:55:00|12191.2|12190.5|12192.6|12191.9|12192.9|12192.2|12190.9|12190.2|242
1648663200000|2022-03-30 18:00:00|12192.7|12192|12185.7|12185|12193.1|12192.4|12184.9|12184.2|348
1648663500000|2022-03-30 18:05:00|12185.8|12185.1|12185.1|12184.4|12186.1|12185.3|12184|12183.3|359
1648663800000|2022-03-30 18:10:00|12185.2|12184.5|12188.9|12188.2|12189.1|12188.3|12184.2|12183.5|299
1648664100000|2022-03-30 18:15:00|12189.2|12188.2|12186.2|12185.2|12189.5|12188.3|12186.1|12184.5|461
1648664400000|2022-03-30 18:20:00|12186.1|12185.1|12185.7|12184.1|12187.7|12186.4|12185.1|12183.8|405
1648664700000|2022-03-30 18:25:00|12185.8|12184|12185.5|12184.5|12186.6|12185.4|12184.7|12183.4|298
1648665000000|2022-03-30 18:30:00|12185.4|12184.7|12182.2|12181.5|12185.6|12184.9|12182.2|12181.5|247
1648665300000|2022-03-30 18:35:00|12182.3|12181.6|12186.2|12185.5|12186.3|12185.6|12182.2|12181.5|227
1648665600000|2022-03-30 18:40:00|12186.3|12185.6|12188.2|12187.5|12190.7|12190|12186.3|12185.6|316
1648665900000|2022-03-30 18:45:00|12188.3|12187.6|12185.7|12185|12188.4|12187.7|12185.2|12184.5|208
1648666200000|2022-03-30 18:50:00|12185.8|12185.1|12181.6|12180.9|12185.8|12185.1|12180.9|12180.2|205
1648666500000|2022-03-30 18:55:00|12181.7|12181|12174.6|12173.9|12182.5|12181.8|12174.3|12173.4|551
1648666800000|2022-03-30 19:00:00|12174.8|12174.1|12180.9|12180.2|12181.8|12180.9|12174.5|12173.8|502
1648667100000|2022-03-30 19:05:00|12180.8|12180.1|12184.8|12184.1|12186.9|12185.6|12180.8|12180|417
1648667400000|2022-03-30 19:10:00|12184.7|12184|12184.7|12184|12185.6|12184.8|12181.3|12180.6|450
1648667700000|2022-03-30 19:15:00|12184.8|12184.1|12183.6|12182.9|12185.9|12185.1|12183.2|12182.5|409
1648668000000|2022-03-30 19:20:00|12183.7|12183|12183.2|12182.5|12184.9|12184.2|12182.5|12181.4|224
1648668300000|2022-03-30 19:25:00|12183.4|12182.7|12185.6|12184.9|12186|12185.3|12183.3|12182.6|244
1648668600000|2022-03-30 19:30:00|12185.5|12184.8|12182.9|12182.2|12187|12186.3|12182.6|12181.9|279
1648668900000|2022-03-30 19:35:00|12182.8|12182.1|12182.2|12181.5|12183.2|12182.5|12179|12178.3|327
1648669200000|2022-03-30 19:40:00|12182.1|12181.4|12180.8|12180.1|12182.8|12182.1|12180.6|12179.9|297
1648669500000|2022-03-30 19:45:00|12180.9|12180.2|12179.6|12178.9|12181|12180.3|12178.5|12177.8|264
1648669800000|2022-03-30 19:50:00|12179.5|12178.8|12180.7|12179.7|12182.1|12181.2|12179.2|12178.2|279
1648670100000|2022-03-30 19:55:00|12180.9|12179.9|12182.6|12181.9|12183.3|12182.5|12180.9|12179.9|513
1648670400000|2022-03-30 20:00:00|12182.7|12182|12181.9|12180.9|12184.6|12183.6|12181.7|12180.6|514
1648670700000|2022-03-30 20:05:00|12181.8|12181.1|12181.7|12181|12183.4|12182.6|12181|12180|214
1648671000000|2022-03-30 20:10:00|12181.8|12181.1|12180|12179.3|12182.9|12182.2|12179.8|12179.1|211
1648671300000|2022-03-30 20:15:00|12180.1|12179.1|12181.8|12180.8|12182.2|12180.9|12179.2|12177.9|319
1648671600000|2022-03-30 20:20:00|12182.1|12180.6|12182.5|12181|12183.2|12181.7|12181.7|12180.4|162
1648671900000|2022-03-30 20:25:00|12182.2|12181.2|12182.6|12181.6|12183.3|12182.3|12181.3|12180.3|259
1648672200000|2022-03-30 20:30:00|12182.3|12181.6|12181.5|12180.8|12182.6|12181.8|12180.9|12180.2|109
1648672500000|2022-03-30 20:35:00|12181.6|12180.9|12181.2|12180.5|12181.7|12181|12180.7|12180|77
1648672800000|2022-03-30 20:40:00|12181.3|12180.6|12184.1|12183.1|12184.5|12183.4|12181.1|12180.4|137
1648673100000|2022-03-30 20:45:00|12184.4|12182.7|12185.3|12184.3|12186.2|12184.6|12184.1|12182.7|201
1648673400000|2022-03-30 20:50:00|12185.2|12184.2|12183.1|12181.4|12185.3|12184.3|12182.6|12181.1|298
1648673700000|2022-03-30 20:55:00|12182.8|12181.8|12187|12181|12187.3|12182.9|12182.8|12180.1|361
1648674000000|2022-03-30 21:00:00|12186.9|12180.9|12194|12188|12198.1|12192.1|12186.9|12180.9|64
1648674300000|2022-03-30 21:05:00|12195.6|12189.6|12192.8|12186.8|12196.3|12190.3|12191.1|12185.1|87
1648674600000|2022-03-30 21:10:00|12191.8|12185.8|12189.5|12183.5|12193.5|12187.5|12188.8|12182.9|164
1648674900000|2022-03-30 21:15:00|12189.4|12183.4|12189|12183|12189.9|12183.9|12188.8|12182.8|101
1648675200000|2022-03-30 21:20:00|12189.2|12183.2|12190.1|12184.1|12190.5|12184.5|12188.7|12182.7|85
1648675500000|2022-03-30 21:25:00|12189.8|12183.8|12189.5|12183.5|12190.2|12184.2|12184.8|12181.5|209
1648675800000|2022-03-30 21:30:00|12189.4|12183.4|12186.3|12182.7|12191|12185|12185.8|12181.2|324
1648676100000|2022-03-30 21:35:00|12186.2|12183|12185.4|12183.1|12186.4|12183.3|12185.2|12181.7|163
1648676400000|2022-03-30 21:40:00|12185.7|12183.2|12185.1|12182.9|12185.9|12183.8|12184.8|12181.6|203
1648676700000|2022-03-30 21:45:00|12185.2|12182.8|12185.9|12182.9|12187|12183.4|12184.9|12181.5|141
1648677000000|2022-03-30 21:50:00|12186|12182.8|12189.4|12184.2|12191.5|12185.5|12185.5|12182.3|498
1648677300000|2022-03-30 21:55:00|12189.2|12184.3|12191.2|12185.2|12191.5|12186|12188.7|12182.8|232
1648677600000|2022-03-30 22:00:00|12191.1|12185.1|12196.5|12194.2|12199.2|12197.1|12187.4|12182.4|1110
1648677900000|2022-03-30 22:05:00|12196.3|12194.1|12197.7|12195.6|12200.1|12198|12195.9|12194|804
1648678200000|2022-03-30 22:10:00|12197.8|12195.4|12198.2|12195.7|12199.4|12197.5|12196.2|12193.8|346
1648678500000|2022-03-30 22:15:00|12197.8|12196|12194.2|12192.4|12197.8|12196|12193.7|12192.3|420
1648678800000|2022-03-30 22:20:00|12194.1|12192.5|12188.8|12186.7|12194.1|12192.8|12187|12185.4|807
1648679100000|2022-03-30 22:25:00|12188.7|12186.5|12187.4|12185.7|12190|12188.4|12186.4|12185.1|473
1648679400000|2022-03-30 22:30:00|12187.1|12186.1|12190.1|12188.3|12190.3|12188.8|12184.9|12183.4|639
1648679700000|2022-03-30 22:35:00|12190.2|12188.4|12189.2|12188.2|12192.6|12190.8|12187.2|12185.9|425
1648680000000|2022-03-30 22:40:00|12189.3|12188.3|12189.9|12188.9|12194.1|12192.1|12189.2|12187.9|488
1648680300000|2022-03-30 22:45:00|12190.6|12188.7|12194.3|12192.2|12195.4|12193.6|12189.4|12187.9|652
1648680600000|2022-03-30 22:50:00|12194.4|12192.1|12192.2|12190.3|12195.4|12193.4|12191.7|12189.9|554
1648680900000|2022-03-30 22:55:00|12192.1|12190.4|12192|12190.3|12194.8|12192.8|12188.7|12186.9|475
1648681200000|2022-03-30 23:00:00|12192.1|12190.8|12195|12194|12196.3|12195.3|12191.2|12189.9|408
1648681500000|2022-03-30 23:05:00|12194.9|12193.9|12196.4|12195.7|12197|12195.9|12192|12190.6|335
1648681800000|2022-03-30 23:10:00|12196.5|12195.8|12198|12197.3|12198.6|12197.5|12194.4|12193.5|335
1648682100000|2022-03-30 23:15:00|12197.9|12197.2|12197.6|12196.6|12197.9|12197.2|12195.7|12194.9|229
1648682400000|2022-03-30 23:20:00|12197.8|12196.8|12202.2|12201.2|12203.6|12202.8|12197.1|12196.3|447
1648682700000|2022-03-30 23:25:00|12202.4|12201.4|12209.5|12208.5|12211.3|12210.3|12202.4|12201.4|584
1648683000000|2022-03-30 23:30:00|12209.4|12208.4|12204.9|12203.9|12209.7|12208.8|12201.6|12200.6|512
1648683300000|2022-03-30 23:35:00|12205|12204|12209.6|12208.6|12216.2|12214.8|12204.7|12203.9|706
1648683600000|2022-03-30 23:40:00|12209.7|12208.7|12215|12214|12216.3|12215.3|12206.8|12205.6|572
1648683900000|2022-03-30 23:45:00|12215.1|12214.1|12207.8|12206.8|12217|12216.3|12207.6|12206.6|585
1648684200000|2022-03-30 23:50:00|12207.9|12206.9|12210.3|12209.6|12215.1|12214.1|12207.6|12206.7|449
1648684500000|2022-03-30 23:55:00|12210.2|12209.5|12202.6|12201.9|12210.4|12209.6|12202|12201.1|561
1648684800000|2022-03-31 00:00:00|12202.8|12202.1|12196.8|12195.8|12209.4|12208.4|12192.2|12190.8|1088
1648685100000|2022-03-31 00:05:00|12196.9|12195.9|12195.8|12194.2|12200.3|12199.6|12190.9|12189.7|865
1648685400000|2022-03-31 00:10:00|12195.5|12194.5|12213.2|12212.2|12217.2|12215.8|12195.5|12194.3|1250
1648685700000|2022-03-31 00:15:00|12213.3|12212.3|12226.2|12225.2|12227.9|12226.9|12213.3|12212.3|1479
1648686000000|2022-03-31 00:20:00|12226.3|12225.3|12221.5|12220.5|12226.5|12225.5|12217.6|12216.6|1197
1648686300000|2022-03-31 00:25:00|12221.6|12220.6|12227.4|12226.4|12232.9|12231.4|12221.6|12220.5|1265
1648686600000|2022-03-31 00:30:00|12227.6|12226.6|12234.7|12233.7|12236.9|12235.5|12225.5|12224.5|1466
1648686900000|2022-03-31 00:35:00|12234.5|12233.8|12237.5|12236.5|12242.1|12241.4|12234.4|12233.4|1238
1648687200000|2022-03-31 00:40:00|12237.6|12236.9|12231.7|12231|12244.7|12243.6|12231.2|12230.2|1232
1648687500000|2022-03-31 00:45:00|12232|12231.2|12217.6|12215.2|12233.1|12232.1|12193.6|12190.8|2136
1648687800000|2022-03-31 00:50:00|12216.8|12215.8|12238.4|12235.8|12247.2|12244.7|12216.7|12215.4|2112
1648688100000|2022-03-31 00:55:00|12238.3|12237.3|12229.8|12228.7|12242.2|12241.1|12226.4|12225.1|2010
1648688400000|2022-03-31 01:00:00|12229.7|12228.5|12242.3|12241.2|12246.4|12245.1|12226.6|12224.8|1855
1648688700000|2022-03-31 01:05:00|12242.4|12241.1|12231.9|12230.4|12242.4|12241.3|12228.4|12226.9|1397
1648689000000|2022-03-31 01:10:00|12232.3|12230|12229|12228|12239.5|12238.1|12222.8|12221.3|1804
1648689300000|2022-03-31 01:15:00|12228.9|12227.9|12230.8|12229.8|12234.3|12232.9|12226.3|12224.9|1032
1648689600000|2022-03-31 01:20:00|12231|12230|12226.4|12225.7|12233.5|12232.2|12225.1|12224|982
1648689900000|2022-03-31 01:25:00|12226.5|12225.8|12222.9|12221.3|12228.1|12226.9|12217.3|12216.1|1005
1648690200000|2022-03-31 01:30:00|12222.8|12221.4|12226.7|12225.7|12227.4|12226.4|12219.4|12218.4|1015
1648690500000|2022-03-31 01:35:00|12226.8|12225.8|12215.9|12214.9|12227|12226|12215.7|12214.7|960
1648690800000|2022-03-31 01:40:00|12216|12215|12215|12214|12217.4|12216.7|12213|12212|878
1648691100000|2022-03-31 01:45:00|12214.7|12213.7|12218.7|12217.7|12218.9|12217.9|12213.2|12212.3|650
1648691400000|2022-03-31 01:50:00|12218.5|12217.5|12211.9|12210.9|12219.2|12218.2|12211.1|12210.2|795
1648691700000|2022-03-31 01:55:00|12211.8|12211.1|12214.4|12213.7|12215.3|12214.3|12209.9|12209|620
1648692000000|2022-03-31 02:00:00|12214.3|12213.6|12214|12213|12216.2|12215.3|12213|12212|654
1648692300000|2022-03-31 02:05:00|12214.1|12213.1|12208.9|12208.2|12215.3|12214.4|12205.6|12204.8|765
1648692600000|2022-03-31 02:10:00|12208.8|12208.1|12207.9|12207.2|12212.6|12211.6|12206.6|12205.6|613
1648692900000|2022-03-31 02:15:00|12208|12207|12207.3|12206.3|12209.5|12208.7|12197.5|12195.8|912
1648693200000|2022-03-31 02:20:00|12207.2|12206.2|12206.5|12205.5|12208.1|12206.9|12201.8|12200.8|795
1648693500000|2022-03-31 02:25:00|12206.4|12205.7|12205.2|12204.5|12207.2|12206.3|12202.1|12201.3|536
1648693800000|2022-03-31 02:30:00|12205.3|12204.6|12212.4|12211.7|12213.6|12212.9|12205.3|12204.6|742
1648694100000|2022-03-31 02:35:00|12212.2|12211.5|12212.9|12211.9|12215.2|12214.4|12210.6|12209.8|773
1648694400000|2022-03-31 02:40:00|12212.8|12211.8|12211.8|12210.8|12215.2|12214.4|12208.7|12207.7|767
1648694700000|2022-03-31 02:45:00|12211.7|12210.7|12207.4|12206.7|12211.8|12210.8|12205.5|12204.8|595
1648695000000|2022-03-31 02:50:00|12207.6|12206.6|12208.3|12207.3|12211.3|12210.3|12205.4|12204.6|853
1648695300000|2022-03-31 02:55:00|12208.2|12207.5|12218.2|12217.2|12219.7|12218.8|12208.2|12207.5|874
1648695600000|2022-03-31 03:00:00|12218.3|12217.3|12221.2|12220.5|12222.3|12221.1|12218|12217.2|667
1648695900000|2022-03-31 03:05:00|12221.3|12220.6|12218.8|12218.1|12221.5|12220.6|12217.3|12216.6|361
1648696200000|2022-03-31 03:10:00|12218.7|12218|12221.8|12221.1|12221.9|12221.2|12216|12215|547
1648696500000|2022-03-31 03:15:00|12221.7|12221|12221|12220.3|12224|12223.3|12220.8|12219.9|519
1648696800000|2022-03-31 03:20:00|12220.9|12220.2|12220.2|12219.5|12223|12222.3|12220.1|12219.4|483
1648697100000|2022-03-31 03:25:00|12220.1|12219.4|12218.6|12217.9|12220.2|12219.5|12215.5|12214.8|458
1648697400000|2022-03-31 03:30:00|12218.5|12217.8|12221.8|12221.1|12221.9|12221.2|12217.2|12216.3|457
1648697700000|2022-03-31 03:35:00|12221.7|12221|12226.8|12226.1|12230|12229|12220.8|12220.1|671
1648698000000|2022-03-31 03:40:00|12226.9|12225.9|12230.5|12229.8|12237|12236|12226.7|12225.9|714
1648698300000|2022-03-31 03:45:00|12230.6|12229.9|12233.1|12232.1|12235.4|12234.4|12230.6|12229.9|523
1648698600000|2022-03-31 03:50:00|12233|12232|12235.2|12234.5|12235.2|12234.5|12231.8|12231.1|468
1648698900000|2022-03-31 03:55:00|12235.8|12235.1|12233.8|12233.1|12239.4|12238.7|12232.6|12231.9|619
1648699200000|2022-03-31 04:00:00|12234.1|12233.4|12232|12231.3|12234.7|12233.9|12229.3|12228.6|739
1648699500000|2022-03-31 04:05:00|12232.1|12231.4|12228.9|12228.2|12232.1|12231.4|12226.7|12226|605
1648699800000|2022-03-31 04:10:00|12228.8|12228.1|12233.1|12232.4|12233.2|12232.5|12228.7|12228|500
1648700100000|2022-03-31 04:15:00|12233|12232.3|12233.1|12232.4|12236.1|12235.3|12230.8|12230.1|637
1648700400000|2022-03-31 04:20:00|12233.2|12232.5|12231.5|12230.8|12233.9|12233.2|12226.2|12225.5|696
1648700700000|2022-03-31 04:25:00|12231.6|12230.9|12231.3|12230.6|12236|12235.3|12231.2|12230.5|681
1648701000000|2022-03-31 04:30:00|12231.2|12230.5|12223|12222.3|12231.5|12230.8|12222.4|12221.7|616
1648701300000|2022-03-31 04:35:00|12222.9|12222.2|12224.4|12223.7|12226.8|12226.1|12219.4|12218.5|623
1648701600000|2022-03-31 04:40:00|12224.3|12223.6|12225.3|12224.6|12226.5|12225.8|12220.9|12220.2|552
1648701900000|2022-03-31 04:45:00|12225.4|12224.7|12226.1|12225.4|12227|12226.3|12223.2|12222.5|591
1648702200000|2022-03-31 04:50:00|12226|12225.3|12226.9|12226.2|12229.3|12228.6|12226|12225.3|429
1648702500000|2022-03-31 04:55:00|12227|12226.3|12223|12222.3|12228.8|12228.1|12221.9|12221|559
1648702800000|2022-03-31 05:00:00|12223.1|12222.4|12226|12225.3|12226.4|12225.7|12221.7|12221|581
1648703100000|2022-03-31 05:05:00|12225.9|12225.2|12221.1|12220.4|12225.9|12225.2|12218.8|12218.1|618
1648703400000|2022-03-31 05:10:00|12221.3|12220.6|12225.2|12224.5|12227.2|12226.5|12221|12220.3|494
1648703700000|2022-03-31 05:15:00|12225.3|12224.6|12220.2|12219.5|12225.8|12225.1|12219.1|12218.4|463
1648704000000|2022-03-31 05:20:00|12220.3|12219.6|12220.5|12219.8|12222.3|12221.6|12217.7|12217|501
1648704300000|2022-03-31 05:25:00|12220.3|12219.6|12227.8|12227.1|12228.4|12227.6|12220.3|12219.6|597
1648704600000|2022-03-31 05:30:00|12227.7|12227|12220|12219.3|12227.7|12227|12220|12219.3|766
1648704900000|2022-03-31 05:35:00|12219.8|12219.1|12215.7|12215|12222.9|12222.2|12214|12213.3|658
1648705200000|2022-03-31 05:40:00|12215.6|12214.9|12213.2|12212.5|12216.2|12215.5|12212|12211.3|639
1648705500000|2022-03-31 05:45:00|12213.3|12212.6|12211|12210.3|12213.6|12212.9|12209|12208.3|575
1648705800000|2022-03-31 05:50:00|12211.1|12210.4|12207.8|12207.1|12211.8|12211.1|12206.7|12206|598
1648706100000|2022-03-31 05:55:00|12207.6|12206.9|12206.5|12205.8|12210.9|12210.2|12206.1|12205.4|443
1648706400000|2022-03-31 06:00:00|12206.1|12205.4|12189.1|12188.4|12206.1|12205.4|12186|12185|1164
1648706700000|2022-03-31 06:05:00|12189.2|12188.2|12179.7|12179|12190|12189.3|12174.3|12173.1|1404
1648707000000|2022-03-31 06:10:00|12179.9|12179.2|12180.6|12179.9|12183.6|12182.6|12172.6|12171.2|1226
1648707300000|2022-03-31 06:15:00|12180.4|12179.4|12184.7|12184|12185.1|12184.4|12176.3|12175.4|1108
1648707600000|2022-03-31 06:20:00|12184.8|12184.1|12183.8|12183.1|12188|12187.3|12180.8|12179.9|929
1648707900000|2022-03-31 06:25:00|12183.7|12183|12180.9|12180.2|12183.8|12183.1|12175.2|12174.5|910
1648708200000|2022-03-31 06:30:00|12179.1|12178.4|12183.2|12182.5|12185.3|12184.2|12175.4|12173|1095
1648708500000|2022-03-31 06:35:00|12183.1|12182.4|12177.3|12176.6|12183.2|12182.4|12177.3|12176.6|1264
1648708800000|2022-03-31 06:40:00|12177.4|12176.7|12179.8|12178.8|12183.4|12182.5|12174.9|12174|1107
1648709100000|2022-03-31 06:45:00|12180.1|12179.1|12172.3|12171.3|12180.9|12180.1|12168.6|12167.8|1167
1648709400000|2022-03-31 06:50:00|12172.4|12171.4|12164.3|12163.3|12172.4|12171.4|12160|12159.1|1221
1648709700000|2022-03-31 06:55:00|12164.4|12163.4|12157.6|12156.6|12168.1|12167.4|12153.8|12153|1041
1648710000000|2022-03-31 07:00:00|12157.3|12156.3|12148|12147|12159.5|12158.5|12147|12145.7|1250
1648710300000|2022-03-31 07:05:00|12148.3|12147.3|12139.7|12139|12152.3|12151.6|12139.2|12138.4|1098
1648710600000|2022-03-31 07:10:00|12140.1|12139.1|12137.8|12137.1|12146.2|12145.4|12134.7|12133.5|1155
1648710900000|2022-03-31 07:15:00|12138.3|12137.6|12144.6|12143.9|12148.5|12147.7|12136.3|12135.6|1242
1648711200000|2022-03-31 07:20:00|12144.9|12144.2|12149.6|12148.9|12151.3|12150.6|12142.1|12141.2|1040
1648711500000|2022-03-31 07:25:00|12149.7|12149|12146.8|12145.8|12150.1|12149.4|12144.6|12143.7|833
1648711800000|2022-03-31 07:30:00|12146.3|12145.6|12154.8|12154.1|12156.6|12155.6|12140.6|12139.9|1128
1648712100000|2022-03-31 07:35:00|12154.9|12154.2|12155.9|12155.2|12157.5|12156.5|12153.5|12152.8|737
1648712400000|2022-03-31 07:40:00|12155.8|12155.1|12165.2|12164.5|12167.3|12166.2|12154|12153.1|935
1648712700000|2022-03-31 07:45:00|12165.3|12164.6|12169.3|12168.6|12170|12168.8|12162.1|12161.4|816
1648713000000|2022-03-31 07:50:00|12169.4|12168.4|12162.1|12161.1|12169.4|12168.6|12160.6|12159.9|680
1648713300000|2022-03-31 07:55:00|12162|12161.3|12164.6|12163.9|12164.7|12164|12159.7|12158.9|693
1648713600000|2022-03-31 08:00:00|12164.4|12163.7|12179.7|12178.7|12201.9|12197.8|12164.3|12163.6|1789
1648713900000|2022-03-31 08:05:00|12179.4|12178.4|12184.9|12184.2|12187.7|12186.4|12173.5|12172.5|1283
1648714200000|2022-03-31 08:10:00|12185.4|12183.9|12188.9|12187.9|12192|12190.3|12182|12180.3|1176
1648714500000|2022-03-31 08:15:00|12188.8|12187.8|12196.8|12195.8|12201.9|12201.1|12188|12187.1|1164
1648714800000|2022-03-31 08:20:00|12196.9|12195.9|12193.1|12192.4|12201.6|12200.6|12190.5|12189.4|1031
1648715100000|2022-03-31 08:25:00|12193.2|12192.5|12188.4|12187.4|12197.1|12196.4|12187.9|12186.8|929
1648715400000|2022-03-31 08:30:00|12188.5|12187.5|12184.5|12183.8|12189.6|12188.7|12183|12181.8|1117
1648715700000|2022-03-31 08:35:00|12184.7|12183.7|12193.8|12193.1|12194.5|12193.8|12183.7|12183|650
1648716000000|2022-03-31 08:40:00|12193.7|12193|12199.6|12198.9|12204.8|12203.5|12193.1|12192.3|831
1648716300000|2022-03-31 08:45:00|12199.5|12198.8|12200.1|12199.4|12201|12200.3|12192.6|12191.5|807
1648716600000|2022-03-31 08:50:00|12200.2|12199.2|12213.6|12212.9|12214.2|12213.5|12199.3|12198.3|1023
1648716900000|2022-03-31 08:55:00|12213.4|12212.7|12218.4|12217.7|12223.2|12222.2|12211.4|12210.7|1187
1648717200000|2022-03-31 09:00:00|12218.3|12217.6|12206.9|12205.9|12218.5|12217.8|12206.9|12205.9|938
1648717500000|2022-03-31 09:05:00|12206.4|12205.7|12207.1|12206.4|12209.2|12208.5|12202.6|12201.7|732
1648717800000|2022-03-31 09:10:00|12207|12206.3|12207.7|12207|12213|12212.3|12207|12206.3|743
1648718100000|2022-03-31 09:15:00|12207.6|12206.9|12201.6|12200.9|12208.9|12208.2|12200.8|12200|820
1648718400000|2022-03-31 09:20:00|12201.7|12201|12197|12196.3|12202.1|12201.2|12196.3|12195.4|923
1648718700000|2022-03-31 09:25:00|12197.5|12196.8|12200.8|12200.1|12202.9|12202|12194.8|12193.8|751
1648719000000|2022-03-31 09:30:00|12200.7|12200|12195.1|12194.1|12202.6|12201.9|12192.5|12191.5|696
1648719300000|2022-03-31 09:35:00|12194.9|12194.2|12200.8|12199.8|12202.9|12202.1|12192.8|12191.9|802
1648719600000|2022-03-31 09:40:00|12200.9|12199.9|12201.7|12201|12201.9|12201.1|12196.2|12195.4|710
1648719900000|2022-03-31 09:45:00|12201.8|12201.1|12208.5|12207.8|12208.6|12207.9|12201|12200.2|652
1648720200000|2022-03-31 09:50:00|12208.6|12207.9|12199.7|12198.7|12208.8|12208|12195.9|12194.9|683
1648720500000|2022-03-31 09:55:00|12199.6|12198.6|12195|12194.3|12201|12200.2|12195|12194.1|725
1648720800000|2022-03-31 10:00:00|12195.1|12194.1|12193.5|12192.5|12196.4|12195.4|12186.2|12185.3|1033
1648721100000|2022-03-31 10:05:00|12193.6|12192.6|12196.9|12196.2|12197.9|12197.2|12192.6|12191.8|523
1648721400000|2022-03-31 10:10:00|12196.8|12196.1|12194.1|12193.4|12197.2|12196.5|12193.6|12192.9|304
1648721700000|2022-03-31 10:15:00|12194.3|12193.3|12194.8|12193.8|12196.1|12195.4|12192.5|12191.6|495
1648722000000|2022-03-31 10:20:00|12194.7|12193.7|12193|12192|12195.2|12194.5|12191.9|12190.9|504
1648722300000|2022-03-31 10:25:00|12193.2|12192.2|12191.8|12191.1|12195.5|12194.8|12191.7|12191|375
1648722600000|2022-03-31 10:30:00|12191.7|12191|12192.7|12192|12196.5|12195.8|12191.2|12190.5|571
1648722900000|2022-03-31 10:35:00|12192.6|12191.9|12183.1|12182.1|12193|12192.2|12181.4|12180.7|605
1648723200000|2022-03-31 10:40:00|12183|12182|12185.6|12184.9|12185.9|12185.1|12180|12178.9|699
1648723500000|2022-03-31 10:45:00|12185.7|12185|12176.6|12175.6|12185.7|12185|12176.3|12175.3|432
1648723800000|2022-03-31 10:50:00|12176.7|12175.7|12177.3|12176.6|12181.1|12180.1|12175.1|12174.4|609
1648724100000|2022-03-31 10:55:00|12177.4|12176.7|12167.7|12167|12177.4|12176.7|12167.2|12166.5|722
1648724400000|2022-03-31 11:00:00|12167.8|12167.1|12170.5|12169.8|12173.6|12172.2|12165.6|12164.9|791
1648724700000|2022-03-31 11:05:00|12170.6|12169.9|12176.8|12176.1|12176.9|12176.2|12169.7|12169|666
1648725000000|2022-03-31 11:10:00|12176.7|12176|12178.7|12178|12180.8|12180.1|12173.9|12173.2|610
1648725300000|2022-03-31 11:15:00|12178.8|12178.1|12172.6|12171.6|12178.9|12178.2|12172.2|12171.2|539
1648725600000|2022-03-31 11:20:00|12172.7|12171.7|12169.9|12169.2|12174|12173.3|12169|12168.2|528
1648725900000|2022-03-31 11:25:00|12170|12169.3|12174.6|12173.6|12178.9|12177.9|12169.9|12169.2|615
1648726200000|2022-03-31 11:30:00|12174.4|12173.7|12171|12170|12175.7|12175|12170.1|12169.4|671
1648726500000|2022-03-31 11:35:00|12170.9|12170.2|12170.9|12169.9|12173.3|12172.6|12169.2|12168.5|633
1648726800000|2022-03-31 11:40:00|12170.8|12170.1|12170.7|12170|12173.4|12172.7|12168.6|12167.7|575
1648727100000|2022-03-31 11:45:00|12170.6|12169.9|12163.7|12162.7|12170.6|12169.9|12162.3|12161.3|571
1648727400000|2022-03-31 11:50:00|12163.6|12162.9|12161.8|12161.1|12164.7|12164|12159.8|12159.1|637
1648727700000|2022-03-31 11:55:00|12161.9|12161.2|12163.4|12162.4|12169.2|12168.5|12161|12160.3|859
1648728000000|2022-03-31 12:00:00|12163.3|12162.3|12166.5|12165.8|12167.7|12166.7|12155|12153.9|1057
1648728300000|2022-03-31 12:05:00|12166.6|12165.6|12178.2|12177.5|12180.5|12179.6|12165.9|12165.1|859
1648728600000|2022-03-31 12:10:00|12178.3|12177.6|12176.5|12175.8|12179.6|12178.9|12173.3|12172.6|527
1648728900000|2022-03-31 12:15:00|12176.7|12176|12182.9|12182.2|12186|12185|12175.6|12174.9|766
1648729200000|2022-03-31 12:20:00|12182.7|12182|12182.4|12181.7|12184.4|12183.7|12180.5|12179.8|625
1648729500000|2022-03-31 12:25:00|12182|12181.3|12179.8|12173.8|12183.1|12182.4|12177.1|12173.8|631
1648729800000|2022-03-31 12:30:00|12180.3|12175.3|12169.1|12168.4|12182.2|12180.7|12168.7|12168|1147
1648730100000|2022-03-31 12:35:00|12169|12168.3|12169.6|12168.6|12170.3|12169.6|12162.1|12161.4|934
1648730400000|2022-03-31 12:40:00|12169.5|12168.5|12175|12174.3|12177|12176.3|12168.5|12167.8|778
1648730700000|2022-03-31 12:45:00|12175.1|12174.4|12171.8|12171.1|12175.1|12174.4|12170.5|12169.8|806
1648731000000|2022-03-31 12:50:00|12171.4|12170.7|12167.1|12166.4|12173.1|12172.4|12163.8|12162.9|895
1648731300000|2022-03-31 12:55:00|12167|12166.3|12162.3|12161.6|12167.6|12166.9|12156.8|12155.8|960
1648731600000|2022-03-31 13:00:00|12162.5|12161.8|12165.6|12164.6|12167.2|12166.5|12156.3|12155.6|963
1648731900000|2022-03-31 13:05:00|12165.4|12164.4|12160.9|12160.2|12168.7|12167.7|12159.6|12158.9|849
1648732200000|2022-03-31 13:10:00|12160.8|12160.1|12167.2|12166.2|12169.6|12168.7|12158.2|12157.5|1157
1648732500000|2022-03-31 13:15:00|12167.7|12166.7|12166.1|12165.4|12168.3|12167.6|12164.6|12163.9|999
1648732800000|2022-03-31 13:20:00|12166.3|12165.6|12172.3|12171.6|12176.6|12175.9|12166|12165.3|773
1648733100000|2022-03-31 13:25:00|12172.2|12171.5|12171.1|12170.1|12173.1|12172.2|12162.8|12162.1|916
1648733400000|2022-03-31 13:30:00|12171|12170|12164.6|12163.9|12173.2|12172.2|12163.9|12163.2|1097
1648733700000|2022-03-31 13:35:00|12164.7|12164|12169.2|12168.5|12169.4|12168.6|12158.5|12157.7|988
1648734000000|2022-03-31 13:40:00|12169.3|12168.6|12163.8|12163.1|12172.9|12172|12162.4|12161.1|825
1648734300000|2022-03-31 13:45:00|12163.9|12162.8|12160.2|12159.5|12165.2|12164.5|12159.2|12158.3|900
1648734600000|2022-03-31 13:50:00|12160.1|12159.4|12154.1|12153.4|12162.6|12161.9|12152.2|12151.4|1065
1648734900000|2022-03-31 13:55:00|12154.2|12153.5|12151.3|12150.3|12157.4|12156.4|12151|12150.1|1009
1648735200000|2022-03-31 14:00:00|12151.4|12150.4|12159.6|12158.9|12160.4|12159.7|12149.6|12148.9|1149
1648735500000|2022-03-31 14:05:00|12159.2|12158.5|12164.8|12163.8|12166.4|12165.6|12159|12158|747
1648735800000|2022-03-31 14:10:00|12164.6|12164.1|12165.4|12164.7|12173|12172.2|12163.9|12162.9|944
1648736100000|2022-03-31 14:15:00|12165.3|12164.6|12171.2|12170.5|12179.2|12177.7|12164.1|12163.2|893
1648736400000|2022-03-31 14:20:00|12171.1|12170.4|12164.5|12163.5|12172.2|12171.3|12164.3|12163.5|645
1648736700000|2022-03-31 14:25:00|12164.6|12163.6|12166.4|12165.7|12168.3|12167.5|12161.4|12160.7|640
1648737000000|2022-03-31 14:30:00|12166.5|12165.8|12171.4|12170.7|12178.1|12177.3|12163.5|12162.8|884
1648737300000|2022-03-31 14:35:00|12172.9|12172.2|12180.5|12179.5|12183|12182|12172.9|12172.2|1169
1648737600000|2022-03-31 14:40:00|12180.3|12179.6|12158.9|12158.2|12180.7|12179.8|12157.6|12156.7|1280
1648737900000|2022-03-31 14:45:00|12158.8|12158.1|12159.2|12158.5|12163.6|12162.9|12156.5|12155.8|1060
1648738200000|2022-03-31 14:50:00|12158.9|12158.2|12142.2|12140.7|12164.7|12163.7|12141.9|12140.7|1535
1648738500000|2022-03-31 14:55:00|12142|12141|12138.4|12137.4|12150.9|12149.9|12130.5|12129.5|2102
1648738800000|2022-03-31 15:00:00|12138.3|12137.6|12139.4|12138.7|12145.1|12143.7|12128.7|12127.8|1597
1648739100000|2022-03-31 15:05:00|12139.2|12138.5|12147.1|12146.4|12148.1|12147.1|12139.1|12138.4|940
1648739400000|2022-03-31 15:10:00|12147.2|12146.5|12143.8|12143.1|12148.1|12147.4|12140.5|12139.8|823
1648739700000|2022-03-31 15:15:00|12144.1|12143.4|12138.9|12138.2|12146.5|12145.7|12136.5|12135.7|773
1648740000000|2022-03-31 15:20:00|12139|12138.3|12142.2|12141.5|12143.7|12143|12137.5|12136.8|736
1648740300000|2022-03-31 15:25:00|12142.3|12141.6|12143.9|12143.2|12145.1|12144.4|12140.4|12139.7|732
1648740600000|2022-03-31 15:30:00|12143.8|12143.1|12144.9|12144.2|12146.2|12145.5|12141.8|12141.1|708
1648740900000|2022-03-31 15:35:00|12144.8|12144.1|12145.4|12144.7|12146.3|12145.6|12141|12140.3|549
1648741200000|2022-03-31 15:40:00|12145.7|12145|12151.3|12150.6|12151.9|12151.2|12144.9|12144.2|619
1648741500000|2022-03-31 15:45:00|12151.4|12150.7|12147|12146.3|12151.4|12150.7|12143.9|12143.2|556
1648741800000|2022-03-31 15:50:00|12147.1|12146.4|12141.2|12140.5|12147.5|12146.8|12140.5|12139.8|641
1648742100000|2022-03-31 15:55:00|12141.4|12140.7|12142.8|12142.1|12142.8|12142.1|12136.2|12135.5|638
1648742400000|2022-03-31 16:00:00|12142.7|12142|12148.6|12147.9|12150.1|12149.1|12142.7|12142|527
1648742700000|2022-03-31 16:05:00|12148.7|12147.7|12155.2|12154.5|12155.6|12154.9|12148.2|12147.4|532
1648743000000|2022-03-31 16:10:00|12155.1|12154.4|12159.2|12158.5|12159.9|12159.2|12154.1|12153.4|529
1648743300000|2022-03-31 16:15:00|12159.4|12158.7|12161.5|12160.8|12162.8|12162.1|12156.9|12156|505
1648743600000|2022-03-31 16:20:00|12161.3|12160.6|12159.2|12158.2|12162|12161.3|12155.2|12154.4|486
1648743900000|2022-03-31 16:25:00|12159.1|12158.1|12165.4|12164.7|12165.9|12165.2|12159.1|12158.1|489
1648744200000|2022-03-31 16:30:00|12165.1|12164.4|12163|12162.3|12166|12165.2|12160|12159.2|402
1648744500000|2022-03-31 16:35:00|12162.9|12162.2|12164.4|12163.7|12168|12167.3|12162.9|12162.2|478
1648744800000|2022-03-31 16:40:00|12164.3|12163.6|12158.4|12157.4|12167.8|12167|12158.2|12157.1|623
1648745100000|2022-03-31 16:45:00|12158.5|12157.5|12159|12158.3|12161|12160.1|12155.4|12154.7|622
1648745400000|2022-03-31 16:50:00|12159.1|12158.4|12160.1|12159.4|12160.8|12159.9|12155.4|12154.7|425
1648745700000|2022-03-31 16:55:00|12159.9|12159.2|12156.5|12155.8|12161.5|12160.8|12155.4|12154.7|481
1648746000000|2022-03-31 17:00:00|12156.6|12155.9|12160.1|12159.4|12161.2|12160.5|12155.5|12154.8|525
1648746300000|2022-03-31 17:05:00|12160|12159.3|12157.9|12157.2|12162.4|12161.6|12156.3|12155.6|568
1648746600000|2022-03-31 17:10:00|12157.8|12157.1|12159.2|12158.5|12159.9|12159.2|12157.6|12156.9|196
1648746900000|2022-03-31 17:15:00|12159.1|12158.4|12156.5|12155.8|12159.2|12158.5|12154.6|12153.9|408
1648747200000|2022-03-31 17:20:00|12156.4|12155.7|12154.7|12154|12156.5|12155.8|12154.1|12153.4|219
1648747500000|2022-03-31 17:25:00|12154.8|12154.1|12159.7|12159|12159.8|12159.1|12153.3|12152.6|391
1648747800000|2022-03-31 17:30:00|12159.7|12159|12162.9|12162.2|12164|12163|12158.5|12157.7|373
1648748100000|2022-03-31 17:35:00|12163|12162.3|12159.2|12158.5|12163|12162.3|12158.4|12157.2|364
1648748400000|2022-03-31 17:40:00|12159.3|12158.3|12157.8|12156.8|12160.9|12159.6|12157.8|12156.5|502
1648748700000|2022-03-31 17:45:00|12157.9|12157.2|12154.9|12154.2|12159.3|12158.5|12154.1|12153.4|282
1648749000000|2022-03-31 17:50:00|12154.8|12154.1|12156|12155.3|12157.2|12156.5|12154.4|12153.7|283
1648749300000|2022-03-31 17:55:00|12155.9|12155.2|12156.6|12155.9|12157.5|12156.8|12153.5|12152.8|413
1648749600000|2022-03-31 18:00:00|12156.5|12155.8|12159.4|12158.7|12159.9|12159.2|12156.5|12155.8|414
1648749900000|2022-03-31 18:05:00|12159.5|12158.8|12156.1|12155.4|12159.6|12158.9|12154.7|12154|376
1648750200000|2022-03-31 18:10:00|12156|12155.3|12157.9|12157.2|12158.7|12158|12155|12154.3|435
1648750500000|2022-03-31 18:15:00|12158|12157.3|12156.6|12155.9|12158|12157.3|12154.2|12153.5|399
1648750800000|2022-03-31 18:20:00|12156.7|12155.7|12157.9|12157.2|12158.6|12157.8|12156|12155.3|226
1648751100000|2022-03-31 18:25:00|12158.1|12157.1|12159.4|12158.7|12160.2|12159.5|12157.2|12156.3|356
1648751400000|2022-03-31 18:30:00|12159.3|12158.6|12159.6|12158.9|12160.1|12159.4|12158.5|12157.8|209
1648751700000|2022-03-31 18:35:00|12159.7|12159|12159.5|12158.8|12160.1|12159.4|12158.5|12157.8|264
1648752000000|2022-03-31 18:40:00|12159.6|12158.9|12158.6|12157.9|12160.8|12160|12157.7|12157|307
1648752300000|2022-03-31 18:45:00|12158.5|12157.8|12154.3|12153.6|12158.6|12157.9|12153.9|12153.2|302
1648752600000|2022-03-31 18:50:00|12154.2|12153.5|12155.8|12155.1|12155.8|12155.1|12153.2|12152.5|274
1648752900000|2022-03-31 18:55:00|12156.1|12155.4|12161.2|12160.2|12161.9|12161|12152.9|12152.2|496
1648753200000|2022-03-31 19:00:00|12161|12160|12159.5|12158.8|12161.8|12161|12159|12158.1|325
1648753500000|2022-03-31 19:05:00|12159.4|12158.7|12157.2|12156.5|12160.2|12159.5|12157|12156.3|310
1648753800000|2022-03-31 19:10:00|12157.5|12156.8|12161.8|12161.1|12162.5|12161.8|12157|12156.3|322
1648754100000|2022-03-31 19:15:00|12161.9|12161.2|12166.1|12165.4|12166.5|12165.8|12161.7|12160.9|394
1648754400000|2022-03-31 19:20:00|12166|12165.3|12165.5|12164.8|12166.4|12165.7|12164.9|12164.2|220
1648754700000|2022-03-31 19:25:00|12165.4|12164.7|12165.5|12164.8|12165.5|12164.8|12163.8|12163.1|189
1648755000000|2022-03-31 19:30:00|12165.4|12164.7|12168.2|12167.5|12169.4|12168.7|12165.3|12164.6|269
1648755300000|2022-03-31 19:35:00|12168.3|12167.6|12167.5|12166.8|12169.1|12168.2|12165.9|12165.2|245
1648755600000|2022-03-31 19:40:00|12167.4|12166.7|12172|12171.3|12172.1|12171.4|12167.3|12166.6|299
1648755900000|2022-03-31 19:45:00|12172.1|12171.4|12168.8|12168.1|12172.1|12171.4|12168.2|12167.5|478
1648756200000|2022-03-31 19:50:00|12168.9|12168.2|12171|12170.3|12172.5|12171.8|12168.2|12167.5|513
1648756500000|2022-03-31 19:55:00|12170.9|12170.2|12172.7|12172|12177.4|12176.7|12167.9|12167.2|757
1648756800000|2022-03-31 20:00:00|12172.6|12171.9|12173.9|12172.9|12178.4|12177.4|12171.5|12170.3|692
1648757100000|2022-03-31 20:05:00|12173.8|12172.8|12172.3|12171.6|12173.8|12173.1|12171.1|12170.3|316
1648757400000|2022-03-31 20:10:00|12172.4|12171.4|12169.3|12168.3|12172.4|12171.6|12168.4|12167.6|348
1648757700000|2022-03-31 20:15:00|12169.3|12168.3|12168.7|12167.7|12170.8|12169.6|12168.4|12167.1|239
1648758000000|2022-03-31 20:20:00|12168.8|12167.8|12171.5|12170.5|12171.9|12170.6|12168.7|12167.6|289
1648758300000|2022-03-31 20:25:00|12171.6|12170.6|12175|12174|12175.9|12174.3|12171.6|12170.6|480
1648758600000|2022-03-31 20:30:00|12174.9|12173.9|12172.5|12171.5|12175.2|12173.9|12172.2|12170.3|386
1648758900000|2022-03-31 20:35:00|12172.8|12171.1|12171.4|12170.4|12173.2|12171.4|12171.1|12170.2|150
1648759200000|2022-03-31 20:40:00|12171.3|12170.3|12172.7|12171.7|12172.8|12171.7|12171.3|12170.3|163
1648759500000|2022-03-31 20:45:00|12172.7|12171.7|12170.8|12169.8|12173.6|12172.4|12170.7|12169.4|156
1648759800000|2022-03-31 20:50:00|12170.9|12169.9|12171.1|12170.1|12172.6|12171.4|12170|12168.8|282
1648760100000|2022-03-31 20:55:00|12171.6|12169.6|12172.2|12166.2|12173.3|12171.2|12169.9|12165.1|551
1648760400000|2022-03-31 21:00:00|12172.3|12166.3|12172.8|12166.8|12173|12167|12171.9|12165.9|32
1648760700000|2022-03-31 21:05:00|12172.6|12166.6|12172.3|12166.3|12173.3|12167.3|12171.9|12165.9|92
1648761000000|2022-03-31 21:10:00|12172.1|12166.1|12174.5|12168.5|12175.6|12169.6|12170.1|12164.1|250
1648761300000|2022-03-31 21:15:00|12174.6|12168.6|12174|12168|12175.6|12169.6|12170.7|12164.9|375
1648761600000|2022-03-31 21:20:00|12173.3|12168.7|12172.8|12168.8|12174.2|12169.9|12172.1|12167.7|183
1648761900000|2022-03-31 21:25:00|12173.1|12169.2|12172.1|12168.2|12173.9|12169.5|12171.8|12168|153
1648762200000|2022-03-31 21:30:00|12172.5|12168.6|12172.8|12169.1|12173.1|12169.5|12171.7|12168.3|231
1648762500000|2022-03-31 21:35:00|12172.7|12169|12172.3|12169.6|12173.3|12169.6|12171.8|12167.7|186
1648762800000|2022-03-31 21:40:00|12172.4|12169|12174.1|12170.5|12174.3|12171.1|12172.3|12169|165
1648763100000|2022-03-31 21:45:00|12174.3|12170.2|12173.3|12170.3|12174.3|12171.2|12173.2|12169.8|183
1648763400000|2022-03-31 21:50:00|12173.4|12170.2|12173.3|12170.4|12174.2|12170.8|12172.7|12168.5|138
1648763700000|2022-03-31 21:55:00|12173.2|12170.6|12170.4|12166.8|12173.8|12171|12169.6|12165.2|224
1648764000000|2022-03-31 22:00:00|12170.5|12166.6|12182.9|12178.2|12184.7|12178.7|12170.5|12165.2|944
1648764300000|2022-03-31 22:05:00|12183.1|12178|12180.9|12176.9|12183.8|12178.7|12179.2|12175.6|465
1648764600000|2022-03-31 22:10:00|12181|12176.7|12180.3|12177.2|12182.1|12179.1|12179.7|12175.4|391
1648764900000|2022-03-31 22:15:00|12180.4|12177.1|12181.3|12179|12183.2|12180.9|12179.2|12177.1|933
1648765200000|2022-03-31 22:20:00|12181.2|12179.3|12173.9|12171.9|12182.4|12180.3|12173.4|12171.2|673
1648765500000|2022-03-31 22:25:00|12173.4|12171.7|12173.3|12170.9|12174.9|12172.7|12169.7|12167.5|1006
1648765800000|2022-03-31 22:30:00|12173.5|12171.4|12173.8|12171.9|12178.1|12176|12171.1|12168.2|656
1648766100000|2022-03-31 22:35:00|12173.7|12171.7|12173.3|12171.3|12175.8|12173.6|12171.6|12169.6|548
1648766400000|2022-03-31 22:40:00|12173.9|12170.8|12176.4|12174.2|12177.4|12175.7|12172.9|12170.8|415
1648766700000|2022-03-31 22:45:00|12176.2|12174.1|12175|12173|12178.5|12177|12174.6|12172.8|583
1648767000000|2022-03-31 22:50:00|12174.9|12173.2|12173.4|12170.4|12176.4|12174.4|12171.8|12169.8|568
1648767300000|2022-03-31 22:55:00|12173.2|12172.2|12176.3|12174.6|12177.1|12175.4|12173|12171.2|398
1648767600000|2022-03-31 23:00:00|12176.5|12174.7|12178.2|12176.6|12178.5|12177.1|12175.6|12174|432
1648767900000|2022-03-31 23:05:00|12178|12177|12182.4|12181.4|12182.9|12181.5|12177.4|12176.4|542
1648768200000|2022-03-31 23:10:00|12182.7|12181.2|12182.4|12181.7|12184|12183.1|12180.2|12178.9|351
1648768500000|2022-03-31 23:15:00|12182.3|12181.6|12186.3|12185.3|12186.3|12185.4|12182.3|12181.4|292
1648768800000|2022-03-31 23:20:00|12186.2|12185.2|12185.7|12184.7|12186.3|12185.6|12183.6|12182.8|432
1648769100000|2022-03-31 23:25:00|12185.4|12184|12187.1|12186.4|12191.5|12190.7|12184.6|12183.7|492
1648769400000|2022-03-31 23:30:00|12187.2|12186.5|12183.5|12182.5|12188.7|12187.4|12182.9|12182.1|409
1648769700000|2022-03-31 23:35:00|12183.6|12182.6|12183.2|12182.2|12185.4|12184.6|12181.7|12180.7|410
1648770000000|2022-03-31 23:40:00|12183.3|12182.3|12183.8|12183.1|12184.8|12184.1|12182.1|12181.4|168
1648770300000|2022-03-31 23:45:00|12183.9|12183.2|12180.3|12178.6|12183.9|12183.2|12179|12178.3|244
1648770600000|2022-03-31 23:50:00|12180.2|12178.5|12178.6|12177.9|12180.5|12179.7|12176.4|12175.7|289
1648770900000|2022-03-31 23:55:00|12178.5|12177.8|12175.1|12174.4|12178.7|12178|12174.6|12173.9|328
1648771200000|2022-04-01 00:00:00|12175|12174.3|12182.7|12181.2|12183.3|12182.4|12174.9|12174.2|736
1648771500000|2022-04-01 00:05:00|12182.5|12181.5|12191.4|12189.8|12196.2|12195.2|12182.5|12181.5|855
1648771800000|2022-04-01 00:10:00|12191.1|12190.1|12190.6|12189.6|12192.8|12192|12185.4|12184.7|805
1648772100000|2022-04-01 00:15:00|12190.4|12189.7|12192.4|12191.7|12196.5|12195.6|12189.5|12188.8|682
1648772400000|2022-04-01 00:20:00|12192.5|12191.8|12195|12194.3|12196.3|12195.6|12191.8|12191.1|585
1648772700000|2022-04-01 00:25:00|12195.1|12194.4|12197.1|12196.1|12199.5|12198.8|12194.2|12193.5|657
1648773000000|2022-04-01 00:30:00|12197.2|12196.2|12202|12201|12203.4|12202.5|12194.7|12193.5|736
1648773300000|2022-04-01 00:35:00|12201.8|12201.1|12199.8|12198.8|12206.1|12205.4|12199.7|12198.8|710
1648773600000|2022-04-01 00:40:00|12199.9|12198.9|12197.9|12197.2|12202.8|12202.1|12197.4|12196.7|742
1648773900000|2022-04-01 00:45:00|12197.8|12197.1|12197.7|12197|12200.6|12199.9|12195.4|12194.5|545
1648774200000|2022-04-01 00:50:00|12197.8|12197.1|12217|12216|12220.2|12219.2|12197.7|12197|1122
1648774500000|2022-04-01 00:55:00|12216.7|12215.7|12212.5|12211.5|12219.1|12218.1|12210.6|12209.9|1095
1648774800000|2022-04-01 01:00:00|12212.4|12211.4|12217|12216.3|12221|12220.3|12207.9|12207.2|908
1648775100000|2022-04-01 01:05:00|12216.7|12216|12211.3|12210.3|12219.1|12218.3|12210|12209.2|717
1648775400000|2022-04-01 01:10:00|12211.4|12210.4|12213.3|12212.6|12214.6|12213.9|12209.9|12209.2|459
1648775700000|2022-04-01 01:15:00|12213.4|12212.7|12212|12211|12213.4|12212.7|12207.9|12207.2|539
1648776000000|2022-04-01 01:20:00|12212.1|12211.1|12220.7|12220|12223.7|12223|12210.5|12209.8|838
1648776300000|2022-04-01 01:25:00|12220.8|12219.8|12221.7|12221|12223.3|12222.6|12217|12216.3|586
1648776600000|2022-04-01 01:30:00|12221.8|12220.8|12220.4|12219.7|12224.1|12223.4|12217.8|12217.1|682
1648776900000|2022-04-01 01:35:00|12220.3|12219.6|12214.5|12213.8|12220.7|12220|12213.7|12213|584
1648777200000|2022-04-01 01:40:00|12214|12213.3|12216.6|12215.9|12217.1|12216.3|12212.5|12211.8|550
1648777500000|2022-04-01 01:45:00|12216.5|12215.8|12221.6|12220.9|12221.9|12221.2|12216.4|12215.2|475
1648777800000|2022-04-01 01:50:00|12221.7|12221|12229.7|12229|12232.3|12231.1|12220.1|12219.2|726
1648778100000|2022-04-01 01:55:00|12229.6|12228.9|12234.1|12233.1|12238.4|12237.4|12229.6|12228.9|895
1648778400000|2022-04-01 02:00:00|12233.9|12233.2|12235.6|12234.9|12242.9|12241.9|12232.4|12231.5|727
1648778700000|2022-04-01 02:05:00|12235.7|12235|12233.9|12233.2|12239.2|12238.5|12232.9|12232|486
1648779000000|2022-04-01 02:10:00|12233.8|12233.1|12230.5|12229.8|12235.2|12234.5|12229.5|12228.7|615
1648779300000|2022-04-01 02:15:00|12230.4|12229.7|12229|12228.3|12235.1|12234.4|12228.5|12227.8|547
1648779600000|2022-04-01 02:20:00|12229.1|12228.4|12232|12231.3|12232.6|12231.9|12227.8|12227.1|401
1648779900000|2022-04-01 02:25:00|12231.8|12231.1|12234.3|12233.6|12237.7|12237|12231.8|12231.1|470
1648780200000|2022-04-01 02:30:00|12234.4|12233.7|12244.2|12243.5|12244.5|12243.8|12234.3|12233.6|662
1648780500000|2022-04-01 02:35:00|12244.3|12243.6|12239.1|12238.4|12244.3|12243.6|12237.3|12236.6|525
1648780800000|2022-04-01 02:40:00|12238.9|12238.2|12253|12252.3|12253.7|12252.3|12237.5|12236.8|814
1648781100000|2022-04-01 02:45:00|12253.1|12252.1|12249.9|12249.2|12257.5|12256.1|12248.2|12247.5|701
1648781400000|2022-04-01 02:50:00|12250|12249.3|12258.2|12257.5|12263.9|12262.7|12249.3|12248.6|996
1648781700000|2022-04-01 02:55:00|12258.3|12257.6|12266.3|12265.3|12269.9|12269|12258.3|12257.4|866
1648782000000|2022-04-01 03:00:00|12266.4|12265.4|12268.2|12267.5|12274.5|12273.2|12265|12263.8|759
1648782300000|2022-04-01 03:05:00|12268.4|12267.7|12264.1|12263.4|12268.8|12268.1|12259.8|12259.1|710
1648782600000|2022-04-01 03:10:00|12264|12263.3|12262.9|12262.2|12264.6|12263.8|12258.9|12258.2|489
1648782900000|2022-04-01 03:15:00|12262.6|12261.9|12269.8|12269.1|12271.5|12270.8|12258.5|12257.8|517
1648783200000|2022-04-01 03:20:00|12269.9|12269.2|12267|12266.3|12270.6|12269.9|12265.9|12265|453
1648783500000|2022-04-01 03:25:00|12266.9|12266.2|12262.1|12261.4|12267|12266.3|12260.6|12259.8|377
1648783800000|2022-04-01 03:30:00|12262.2|12261.5|12267|12266.3|12267.4|12266.6|12260.9|12260.2|526
1648784100000|2022-04-01 03:35:00|12267.1|12266.4|12270.6|12269.9|12271.7|12271|12265.3|12264.6|383
1648784400000|2022-04-01 03:40:00|12270.5|12269.8|12265.7|12265|12272.9|12272|12265.4|12264.7|514
1648784700000|2022-04-01 03:45:00|12265.8|12265.1|12265|12264.3|12269.1|12268.4|12263.3|12262.6|451
1648785000000|2022-04-01 03:50:00|12265.1|12264.4|12264.9|12263.9|12266.3|12265.6|12261|12260.3|495
1648785300000|2022-04-01 03:55:00|12264.3|12263.6|12263.4|12262.7|12264.7|12264|12262.4|12261.6|359
1648785600000|2022-04-01 04:00:00|12263.6|12262.9|12259.9|12259.2|12263.7|12263|12246.4|12244.5|1091
1648785900000|2022-04-01 04:05:00|12259.8|12259.1|12255.6|12254.9|12261.8|12260.8|12253.8|12253|617
1648786200000|2022-04-01 04:10:00|12255.5|12254.8|12253.1|12252.4|12255.5|12254.8|12249.5|12248.7|625
1648786500000|2022-04-01 04:15:00|12253|12252.3|12250.9|12249.9|12253.5|12252.4|12245.7|12245|670
1648786800000|2022-04-01 04:20:00|12251|12250|12254.4|12253.7|12257.4|12256.5|12247.8|12247|554
1648787100000|2022-04-01 04:25:00|12254.5|12253.8|12255.9|12255.2|12257.1|12256.4|12254.1|12253.4|437
1648787400000|2022-04-01 04:30:00|12255.8|12255.1|12259.8|12259.1|12260|12259.3|12254.1|12253.4|483
1648787700000|2022-04-01 04:35:00|12259.9|12259.2|12251.3|12250.6|12259.9|12259.2|12251.3|12250.6|317
1648788000000|2022-04-01 04:40:00|12250.8|12250.1|12251.2|12250.5|12253.7|12253|12245.3|12244.2|501
1648788300000|2022-04-01 04:45:00|12251.3|12250.6|12254.7|12254|12254.9|12254.2|12251.1|12250.4|355
1648788600000|2022-04-01 04:50:00|12254.6|12253.9|12252.1|12251.4|12255.9|12255.2|12249.9|12249.2|336
1648788900000|2022-04-01 04:55:00|12252|12251.3|12260.6|12259.9|12260.6|12259.9|12249.9|12249.2|478
1648789200000|2022-04-01 05:00:00|12260.5|12259.8|12264.8|12264.1|12264.9|12264.2|12257.3|12256.6|368
1648789500000|2022-04-01 05:05:00|12264.7|12264|12260.7|12259.7|12265.9|12265.2|12258.7|12258|365
1648789800000|2022-04-01 05:10:00|12260.8|12259.8|12259.5|12258.8|12262.6|12261.9|12257.3|12256.4|518
1648790100000|2022-04-01 05:15:00|12259.6|12258.9|12253.7|12253|12259.8|12259.1|12253.5|12252.8|274
1648790400000|2022-04-01 05:20:00|12253.5|12252.8|12252.7|12252|12254|12253.3|12251.4|12250.7|372
1648790700000|2022-04-01 05:25:00|12252.6|12251.9|12252.7|12252|12255.9|12255.2|12251.3|12250.6|259
1648791000000|2022-04-01 05:30:00|12252.8|12252.1|12240.6|12239.9|12252.9|12252.2|12238.4|12237.4|677
1648791300000|2022-04-01 05:35:00|12240.7|12240|12244.6|12243.9|12248|12247.3|12240.5|12239.8|637
1648791600000|2022-04-01 05:40:00|12244.7|12244|12238.6|12237.9|12245.3|12244.6|12234.2|12233|710
1648791900000|2022-04-01 05:45:00|12238.5|12237.8|12241.6|12240.9|12241.7|12241|12236.3|12235.6|356
1648792200000|2022-04-01 05:50:00|12241.2|12240.5|12239.6|12238.9|12241.3|12240.6|12238|12237.3|463
1648792500000|2022-04-01 05:55:00|12239.7|12239|12239.8|12239.1|12241.3|12240.6|12236.7|12236|394
1648792800000|2022-04-01 06:00:00|12238|12237.3|12232.9|12232.2|12238|12237.3|12227.5|12226.5|902
1648793100000|2022-04-01 06:05:00|12232.8|12232.1|12228.9|12228.2|12233|12232.3|12225.9|12225.1|1017
1648793400000|2022-04-01 06:10:00|12229|12228.3|12234.8|12234.1|12235.3|12234.6|12228.6|12227.8|701
1648793700000|2022-04-01 06:15:00|12234.7|12234|12229|12228.3|12235.2|12234.5|12227.4|12226.7|633
1648794000000|2022-04-01 06:20:00|12228.9|12228.2|12228.9|12227.9|12233.1|12232.4|12224.9|12223.9|749
1648794300000|2022-04-01 06:25:00|12229|12228|12236.4|12235.7|12238.8|12238.1|12228.7|12228|799
1648794600000|2022-04-01 06:30:00|12236.5|12235.8|12240.2|12239.2|12241.3|12240.6|12234.8|12234.1|597
1648794900000|2022-04-01 06:35:00|12240|12239|12239.5|12238.8|12240.8|12240|12236|12235.1|721
1648795200000|2022-04-01 06:40:00|12239.6|12238.9|12237.7|12237|12241.6|12240.8|12234.7|12234|732
1648795500000|2022-04-01 06:45:00|12237.6|12236.9|12237.8|12236.8|12238.2|12237.5|12233.8|12233.1|582
1648795800000|2022-04-01 06:50:00|12237.7|12237|12246.1|12245.4|12246.3|12245.6|12237.7|12237|625
1648796100000|2022-04-01 06:55:00|12246.4|12245.7|12247.2|12246.5|12250|12249.1|12244.6|12243.8|913
1648796400000|2022-04-01 07:00:00|12247.3|12246.6|12252.7|12251.7|12254.1|12253.4|12243.5|12242.5|894
1648796700000|2022-04-01 07:05:00|12252.8|12251.8|12248|12247.3|12253|12252.3|12246.1|12245.4|696
1648797000000|2022-04-01 07:10:00|12248.3|12247.6|12255.1|12254.4|12255.8|12254.9|12247.9|12247.2|833
1648797300000|2022-04-01 07:15:00|12255.2|12254.5|12260.9|12260.2|12263.7|12262.8|12255.1|12254.4|1056
1648797600000|2022-04-01 07:20:00|12261.1|12260.1|12262.2|12261.5|12265|12264.1|12258.7|12257.9|784
1648797900000|2022-04-01 07:25:00|12262.3|12261.6|12261.8|12260.8|12265.5|12264.5|12260.1|12259.2|718
1648798200000|2022-04-01 07:30:00|12261.9|12260.9|12256.9|12256.2|12263.6|12262.4|12256|12255.3|838
1648798500000|2022-04-01 07:35:00|12256.5|12255.8|12250.2|12249.5|12258.8|12258|12247.7|12246.5|886
1648798800000|2022-04-01 07:40:00|12250.3|12249.6|12251.4|12250.4|12256.3|12255.6|12247.1|12246.1|672
1648799100000|2022-04-01 07:45:00|12251.5|12250.5|12248.8|12248.1|12253.4|12252.6|12248.7|12248|669
1648799400000|2022-04-01 07:50:00|12248.9|12248.2|12251|12250.3|12251.9|12251.2|12243.1|12242.1|791
1648799700000|2022-04-01 07:55:00|12250.9|12250.2|12263.5|12262.8|12265.1|12264.4|12250.8|12250.1|818
1648800000000|2022-04-01 08:00:00|12263.6|12262.9|12265.9|12265.2|12273.4|12272.7|12263.1|12262.4|830
1648800300000|2022-04-01 08:05:00|12266.2|12265.5|12268.8|12268.1|12270|12269.2|12264.5|12263.8|620
1648800600000|2022-04-01 08:10:00|12268.9|12268.2|12270|12269.3|12270.6|12269.9|12264.5|12263.6|726
1648800900000|2022-04-01 08:15:00|12269.9|12269.2|12270.3|12269.6|12277.1|12276.2|12269.5|12268.7|833
1648801200000|2022-04-01 08:20:00|12270.4|12269.7|12259.1|12258.4|12270.5|12269.8|12258.5|12257.8|832
1648801500000|2022-04-01 08:25:00|12259.2|12258.5|12255.6|12254.9|12261.6|12260.9|12253.3|12252.1|687
1648801800000|2022-04-01 08:30:00|12255.9|12255.2|12258.8|12258.1|12259.3|12258.6|12251.7|12250.8|561
1648802100000|2022-04-01 08:35:00|12258.9|12258.2|12251|12250.3|12260.7|12260|12250.5|12249.8|669
1648802400000|2022-04-01 08:40:00|12251.1|12250.4|12254|12253.3|12254.7|12254|12248.4|12247.7|650
1648802700000|2022-04-01 08:45:00|12254.1|12253.4|12258.4|12257.7|12258.5|12257.8|12253.3|12252.5|623
1648803000000|2022-04-01 08:50:00|12258.5|12257.8|12253|12252.3|12258.6|12257.9|12252.4|12251.7|364
1648803300000|2022-04-01 08:55:00|12252.6|12251.9|12257.8|12256.8|12260.3|12259.6|12252.2|12251.5|487
1648803600000|2022-04-01 09:00:00|12257.7|12256.7|12250.9|12249.9|12258|12256.8|12249.9|12249.1|707
1648803900000|2022-04-01 09:05:00|12250.8|12249.8|12239.6|12238.9|12250.8|12249.8|12238.6|12237.6|743
1648804200000|2022-04-01 09:10:00|12239.5|12238.8|12243.1|12242.4|12243.7|12243|12236.5|12235.6|527
1648804500000|2022-04-01 09:15:00|12243.2|12242.5|12242.8|12241.8|12246.2|12245.5|12240|12239.3|449
1648804800000|2022-04-01 09:20:00|12243.1|12241.6|12248.9|12248.2|12249.8|12248.8|12242.2|12241|985
1648805100000|2022-04-01 09:25:00|12249|12248|12249.6|12248.6|12250.9|12250.2|12246.1|12245.3|667
1648805400000|2022-04-01 09:30:00|12249.7|12248.7|12246.7|12246|12254.7|12253.9|12245.6|12244.8|723
1648805700000|2022-04-01 09:35:00|12246.6|12245.9|12242.2|12241.5|12247|12246.3|12240.5|12239.8|619
1648806000000|2022-04-01 09:40:00|12242.3|12241.6|12243.3|12242.6|12244.3|12243.5|12237.2|12236.4|671
1648806300000|2022-04-01 09:45:00|12243.4|12242.7|12244.2|12243.5|12244.3|12243.5|12238.6|12237.8|537
1648806600000|2022-04-01 09:50:00|12244.1|12243.4|12245.1|12244.1|12246.8|12245.8|12241.1|12240.3|491
1648806900000|2022-04-01 09:55:00|12245|12244.3|12246.1|12245.4|12247.1|12246.4|12243|12242.3|463
1648807200000|2022-04-01 10:00:00|12246.2|12245.5|12250.2|12249.5|12250.6|12249.8|12245.9|12245.2|544
1648807500000|2022-04-01 10:05:00|12250.3|12249.6|12245.8|12245.1|12250.3|12249.6|12245.7|12245|377
1648807800000|2022-04-01 10:10:00|12245.7|12245|12242.6|12241.9|12249.2|12248.5|12242.4|12241.3|477
1648808100000|2022-04-01 10:15:00|12242.7|12242|12239.9|12238.9|12243.1|12242|12237.4|12236.5|392
1648808400000|2022-04-01 10:20:00|12239.8|12239.1|12242|12241.3|12243.4|12242.7|12237|12236.2|490
1648808700000|2022-04-01 10:25:00|12242.1|12241.4|12240.2|12239.5|12242.3|12241.6|12236.1|12235.3|479
1648809000000|2022-04-01 10:30:00|12240.6|12239.9|12234.4|12233.7|12241.9|12241.2|12234|12233.3|618
1648809300000|2022-04-01 10:35:00|12234.5|12233.8|12236.3|12235.3|12241.4|12240.7|12234.4|12233.7|470
1648809600000|2022-04-01 10:40:00|12236.1|12235.4|12239.5|12238.8|12241.4|12240.6|12235.9|12235.1|454
1648809900000|2022-04-01 10:45:00|12239.1|12238.4|12239.1|12238.4|12240.2|12239.5|12236.5|12235.8|473
1648810200000|2022-04-01 10:50:00|12239.2|12238.5|12241.3|12240.6|12244.4|12243.5|12239.1|12238.3|448
1648810500000|2022-04-01 10:55:00|12241.7|12241|12243.8|12243.1|12244.2|12243.5|12241.2|12240.5|520
1648810800000|2022-04-01 11:00:00|12243.7|12243|12243|12242.3|12246.4|12245.7|12241.3|12240.6|569
1648811100000|2022-04-01 11:05:00|12243.2|12242.5|12242.4|12241.7|12243.8|12243.1|12239.4|12238.7|503
1648811400000|2022-04-01 11:10:00|12242.6|12241.9|12246.9|12246.2|12247.8|12247.1|12242.6|12241.9|403
1648811700000|2022-04-01 11:15:00|12246.6|12245.9|12245.6|12244.9|12248.2|12247.5|12244.9|12244.2|382
1648812000000|2022-04-01 11:20:00|12245.5|12244.8|12245.7|12245|12249.2|12248.3|12244.4|12243.5|430
1648812300000|2022-04-01 11:25:00|12246.4|12245.7|12246.8|12246.1|12249.7|12249|12246.3|12245.4|391
1648812600000|2022-04-01 11:30:00|12247|12246.3|12247.3|12246.6|12248.9|12248.2|12245.6|12244.9|321
1648812900000|2022-04-01 11:35:00|12247|12246.3|12247.1|12246.4|12250.3|12249.6|12246.1|12245.4|356
1648813200000|2022-04-01 11:40:00|12247.2|12246.5|12239.5|12238.8|12247.2|12246.5|12238.9|12238.2|436
1648813500000|2022-04-01 11:45:00|12239.6|12238.9|12243.1|12242.4|12245|12244.3|12239.5|12238.8|443
1648813800000|2022-04-01 11:50:00|12243|12242.3|12244.1|12243.1|12246.5|12245.6|12242.9|12242.2|313
1648814100000|2022-04-01 11:55:00|12244|12243.3|12245.8|12245.1|12247.3|12246.5|12242.9|12242.2|446
1648814400000|2022-04-01 12:00:00|12246|12245.3|12249.7|12249|12250.7|12250|12244.8|12244.1|554
1648814700000|2022-04-01 12:05:00|12249.9|12249.2|12250.4|12249.7|12252.6|12251.9|12248.6|12247.9|451
1648815000000|2022-04-01 12:10:00|12250.5|12249.8|12247.5|12246.8|12250.5|12249.8|12246|12245.3|498
1648815300000|2022-04-01 12:15:00|12247.4|12246.7|12250.2|12249.5|12251.5|12250.8|12246.4|12245.7|532
1648815600000|2022-04-01 12:20:00|12250.3|12249.6|12254.1|12253.1|12254.8|12254|12248.8|12248.1|589
1648815900000|2022-04-01 12:25:00|12254|12253|12257.6|12256.6|12261.6|12258.2|12251|12250.3|891
1648816200000|2022-04-01 12:30:00|12258.8|12256.8|12263.9|12262.9|12275|12273.5|12251.6|12247|1850
1648816500000|2022-04-01 12:35:00|12263.7|12262.7|12277.5|12276.8|12280.3|12279.1|12262.4|12261.5|1380
1648816800000|2022-04-01 12:40:00|12277.4|12276.7|12278.4|12277.7|12278.7|12278|12272|12271|1131
1648817100000|2022-04-01 12:45:00|12278.5|12277.8|12270.8|12270.1|12278.6|12277.9|12266.6|12265.8|970
1648817400000|2022-04-01 12:50:00|12271.2|12270.2|12276.6|12275.9|12276.7|12276|12269.5|12268.8|917
1648817700000|2022-04-01 12:55:00|12276.9|12276.2|12280.3|12279.6|12282.5|12281.8|12276.6|12275.9|1024
1648818000000|2022-04-01 13:00:00|12280.2|12279.5|12269|12268.3|12280.7|12280|12269|12268.3|898
1648818300000|2022-04-01 13:05:00|12268.9|12267.9|12271|12270.3|12273.2|12272.5|12262.2|12261.5|943
1648818600000|2022-04-01 13:10:00|12270.9|12270.2|12274.1|12273.4|12278.5|12277.8|12270.9|12270.2|752
1648818900000|2022-04-01 13:15:00|12274|12273.3|12280.3|12279.6|12281.1|12280.4|12274|12273.3|655
1648819200000|2022-04-01 13:20:00|12280.9|12280.2|12294.1|12293.4|12295.9|12295.1|12280.9|12280.2|1023
1648819500000|2022-04-01 13:25:00|12294|12293.3|12299|12298.3|12299.4|12298.7|12292.5|12291.8|852
1648819800000|2022-04-01 13:30:00|12299.2|12298.5|12295.6|12294.9|12300.6|12299.7|12293.7|12293|1007
1648820100000|2022-04-01 13:35:00|12295.7|12295|12291.6|12290.6|12299|12298.3|12290.2|12289.2|956
1648820400000|2022-04-01 13:40:00|12291.4|12290.7|12293.7|12291.7|12296.9|12296.2|12290|12289.3|817
1648820700000|2022-04-01 13:45:00|12293.3|12292.3|12290.5|12289.8|12295.3|12294.5|12288.3|12287.3|805
1648821000000|2022-04-01 13:50:00|12290.9|12290.2|12297.3|12296.6|12300.5|12299.8|12290.7|12290|820
1648821300000|2022-04-01 13:55:00|12297.6|12296.9|12296.6|12293.3|12300.4|12299.7|12292.5|12290|745
1648821600000|2022-04-01 14:00:00|12296.7|12293.1|12291.5|12290.5|12304.2|12303.2|12289.8|12287.4|1281
1648821900000|2022-04-01 14:05:00|12291.6|12290.6|12282.8|12282.1|12293.1|12292.4|12281.3|12280.6|959
1648822200000|2022-04-01 14:10:00|12283|12282.3|12282.3|12281.6|12286.3|12285.5|12280.5|12279.5|631
1648822500000|2022-04-01 14:15:00|12282.4|12281.7|12281.3|12280.6|12288.1|12287.4|12281|12280.3|606
1648822800000|2022-04-01 14:20:00|12281.2|12280.5|12286.6|12285.6|12286.7|12285.9|12280.8|12280.1|666
1648823100000|2022-04-01 14:25:00|12286.7|12285.7|12292|12291.3|12292.5|12291.8|12286.1|12285.4|638
1648823400000|2022-04-01 14:30:00|12292.1|12291.4|12295.1|12294.4|12298.2|12297.3|12292|12291.3|717
1648823700000|2022-04-01 14:35:00|12295|12294.3|12288.5|12287.8|12295.4|12294.7|12286.5|12285.8|680
1648824000000|2022-04-01 14:40:00|12288.4|12287.7|12288.3|12287.6|12292.3|12291.6|12285.9|12285.2|642
1648824300000|2022-04-01 14:45:00|12288.4|12287.7|12282.3|12281.6|12290.7|12290|12281.1|12280.2|687
1648824600000|2022-04-01 14:50:00|12282.4|12281.7|12284.7|12284|12287.8|12287.1|12280.6|12279.9|700
1648824900000|2022-04-01 14:55:00|12284.6|12283.9|12284|12283.3|12287.2|12286.5|12282.3|12281.6|626
1648825200000|2022-04-01 15:00:00|12284.3|12283.6|12289.9|12289.2|12291.3|12290.6|12283|12282.3|604
1648825500000|2022-04-01 15:05:00|12289.7|12289|12294.1|12293.4|12294.2|12293.5|12288.4|12287.7|536
1648825800000|2022-04-01 15:10:00|12294|12293.3|12287.8|12287.1|12294.6|12293.9|12286.2|12285.5|421
1648826100000|2022-04-01 15:15:00|12287.7|12287|12284.8|12284.1|12289.1|12288.4|12281.9|12281.2|594
1648826400000|2022-04-01 15:20:00|12284.7|12284|12279.3|12278.6|12285.7|12285|12276.8|12276.1|611
1648826700000|2022-04-01 15:25:00|12279.4|12278.7|12281.6|12280.9|12281.6|12280.9|12275.1|12274.4|596
1648827000000|2022-04-01 15:30:00|12281.7|12281|12281.4|12280.7|12283.7|12283|12281|12280.3|449
1648827300000|2022-04-01 15:35:00|12281.2|12280.5|12275.6|12274.9|12282.1|12281.4|12273.2|12272.5|600
1648827600000|2022-04-01 15:40:00|12275.5|12274.8|12267.4|12266.7|12276.5|12275.8|12267.2|12266.5|565
1648827900000|2022-04-01 15:45:00|12267.3|12266.6|12265|12264.3|12269|12268.2|12264.4|12263.7|425
1648828200000|2022-04-01 15:50:00|12264.8|12264.1|12264|12263.3|12268.1|12267.4|12260|12259.3|523
1648828500000|2022-04-01 15:55:00|12264.3|12263.6|12260.3|12259.6|12264.4|12263.7|12255.6|12254.9|446
1648828800000|2022-04-01 16:00:00|12260.4|12259.7|12260.6|12259.9|12261.8|12261.1|12255.4|12254.7|449
1648829100000|2022-04-01 16:05:00|12260.7|12260|12259|12258.3|12260.7|12260|12258.1|12257.4|311
1648829400000|2022-04-01 16:10:00|12259.1|12258.4|12261.2|12260.5|12263.7|12263|12259.1|12258.4|465
1648829700000|2022-04-01 16:15:00|12261.4|12260.4|12258.8|12257.8|12263.3|12262.6|12258.6|12257.7|501
1648830000000|2022-04-01 16:20:00|12258.7|12257.7|12259.5|12258|12261.1|12259.8|12256|12254.7|528
1648830300000|2022-04-01 16:25:00|12259.6|12258.2|12262.5|12261.5|12262.5|12261.6|12258.8|12257.6|429
1648830600000|2022-04-01 16:30:00|12262.4|12261.7|12256.1|12255.4|12262.4|12261.7|12255.5|12254.8|301
1648830900000|2022-04-01 16:35:00|12256.6|12255.9|12255.3|12254.6|12257.2|12256.5|12252|12251.3|329
1648831200000|2022-04-01 16:40:00|12255.2|12254.5|12258.4|12257.7|12258.6|12257.9|12253.9|12253.2|256
1648831500000|2022-04-01 16:45:00|12258.3|12257.6|12257.7|12257|12258.4|12257.7|12253.7|12253|265
1648831800000|2022-04-01 16:50:00|12258.3|12257.6|12254.3|12253.6|12259.1|12258.4|12254.2|12253.5|288
1648832100000|2022-04-01 16:55:00|12254.4|12253.7|12257.6|12256.9|12258.8|12258.1|12253.8|12253.1|255
1648832400000|2022-04-01 17:00:00|12257.5|12256.8|12251.5|12250.8|12258.2|12257.5|12250.6|12249.9|343
1648832700000|2022-04-01 17:05:00|12251.7|12251|12251.6|12250.9|12256.9|12256.2|12251.1|12250.4|345
1648833000000|2022-04-01 17:10:00|12251.5|12250.8|12254.6|12253.9|12255.5|12254.8|12251.1|12250.4|266
1648833300000|2022-04-01 17:15:00|12254.7|12254|12250.8|12250.1|12254.8|12254.1|12248.3|12247.6|373
1648833600000|2022-04-01 17:20:00|12250.7|12250|12250.8|12250.1|12253.4|12252.7|12249|12248|285
1648833900000|2022-04-01 17:25:00|12250.9|12250.2|12253.9|12253.2|12254.8|12254.1|12250.5|12249.6|344
1648834200000|2022-04-01 17:30:00|12254.6|12252.9|12253.4|12252.4|12257.3|12256|12253.2|12251.8|527
1648834500000|2022-04-01 17:35:00|12253.7|12252.7|12259.5|12258.5|12260.1|12258.8|12251.8|12251|411
1648834800000|2022-04-01 17:40:00|12259.3|12258.3|12258.1|12257.1|12260.5|12259.5|12257.1|12256.4|406
1648835100000|2022-04-01 17:45:00|12257.6|12256.9|12255.7|12255|12257.7|12257|12255|12254.3|246
1648835400000|2022-04-01 17:50:00|12255.4|12254.7|12254.2|12253.5|12257.7|12257|12253.5|12252.8|321
1648835700000|2022-04-01 17:55:00|12254.1|12253.4|12257.9|12257.2|12258.4|12257.7|12253.3|12252.6|299
1648836000000|2022-04-01 18:00:00|12258.1|12257.1|12259.2|12258.2|12260.4|12259.4|12256.8|12255.9|423
1648836300000|2022-04-01 18:05:00|12259.1|12258.1|12263.4|12262.4|12264.7|12263.9|12258.5|12257.7|396
1648836600000|2022-04-01 18:10:00|12263.3|12262.3|12263.2|12262.5|12264.3|12263.3|12262.5|12261.3|333
1648836900000|2022-04-01 18:15:00|12263.3|12262.6|12262.3|12261.6|12265.7|12265|12261|12260.3|275
1648837200000|2022-04-01 18:20:00|12262.2|12261.5|12265.1|12264.4|12266|12265.3|12261.5|12260.8|313
1648837500000|2022-04-01 18:25:00|12265|12264.3|12264.4|12263.7|12265.7|12264.8|12262.7|12261.7|335
1648837800000|2022-04-01 18:30:00|12264.6|12263.6|12262.4|12261.4|12265|12263.9|12261.9|12260.4|362
1648838100000|2022-04-01 18:35:00|12262.5|12261.5|12264.3|12262.7|12264.6|12263.3|12262.1|12260.5|419
1648838400000|2022-04-01 18:40:00|12264.2|12262.6|12261.5|12260.5|12264.9|12263.6|12261.5|12260.1|492
1648838700000|2022-04-01 18:45:00|12261.6|12260.6|12261|12260|12263.3|12261.5|12260.1|12258.6|579
1648839000000|2022-04-01 18:50:00|12261.2|12259.7|12261|12260|12262.2|12261|12260.6|12259.3|425
1648839300000|2022-04-01 18:55:00|12261.3|12259.7|12262.5|12261.8|12262.8|12261.8|12258.9|12258|346
1648839600000|2022-04-01 19:00:00|12262.6|12261.9|12259.6|12257.9|12262.8|12261.9|12258.8|12257.5|483
1648839900000|2022-04-01 19:05:00|12259.5|12257.8|12257.7|12256.7|12259.8|12258.4|12256.3|12255|569
1648840200000|2022-04-01 19:10:00|12257.8|12256.8|12255.1|12254.1|12259.5|12258|12254.3|12253|491
1648840500000|2022-04-01 19:15:00|12255|12254.3|12247.9|12247.2|12255.6|12254.9|12247.5|12246.8|330
1648840800000|2022-04-01 19:20:00|12247.8|12247.1|12249.3|12248.6|12250.3|12249.6|12246.5|12245.8|301
1648841100000|2022-04-01 19:25:00|12249.4|12248.4|12250.3|12249.6|12250.8|12250.1|12247.4|12246.7|213
1648841400000|2022-04-01 19:30:00|12250.7|12249|12251.9|12250.9|12253.2|12251.9|12250.5|12249|451
1648841700000|2022-04-01 19:35:00|12252.2|12250.6|12251.9|12250.9|12253.1|12251.9|12251.7|12250.5|274
1648842000000|2022-04-01 19:40:00|12251.8|12250.8|12251.1|12250.1|12252.3|12250.9|12250.1|12248.6|262
1648842300000|2022-04-01 19:45:00|12251.4|12249.8|12252.2|12250.5|12253.4|12252|12250.6|12249.1|421
1648842600000|2022-04-01 19:50:00|12251.8|12250.8|12253.7|12252.1|12254.5|12253.1|12250.7|12249.2|704
1648842900000|2022-04-01 19:55:00|12253.4|12252.4|12254.3|12253.6|12256.2|12255.2|12252.1|12251.1|607
1648843200000|2022-04-01 20:00:00|12254.2|12253.3|12251.8|12250.8|12255.2|12253.8|12250.2|12248.9|625
1648843500000|2022-04-01 20:05:00|12252.1|12250.6|12250.9|12249.3|12252.8|12251.6|12250.5|12249.2|272
1648843800000|2022-04-01 20:10:00|12250.6|12249.6|12250.2|12248.5|12251.4|12249.8|12249.5|12248.2|301
1648844100000|2022-04-01 20:15:00|12249.7|12248.7|12250|12249.3|12250.7|12249.4|12249.5|12248.2|198
1648844400000|2022-04-01 20:20:00|12250.2|12249.2|12250.3|12249.3|12250.9|12249.6|12249.8|12248.4|228
1648844700000|2022-04-01 20:25:00|12250.4|12249.4|12248.2|12245.8|12251.1|12249.7|12246.3|12244.9|359
1648845000000|2022-04-01 20:30:00|12247.8|12246.2|12250.1|12249.1|12251.1|12249.9|12247.7|12246.2|246
1648845300000|2022-04-01 20:35:00|12250.2|12249.2|12253.9|12251.7|12254.6|12252.4|12249.6|12248.5|282
1648845600000|2022-04-01 20:40:00|12253.8|12251.6|12254.6|12253.9|12254.9|12253.9|12252.4|12249.4|287
1648845900000|2022-04-01 20:45:00|12254.5|12253.8|12251.9|12250.9|12256.7|12255|12251.7|12250|279
1648846200000|2022-04-01 20:50:00|12251.7|12250.7|12259.5|12254.1|12259.5|12256|12251.1|12248.9|323
1648846500000|2022-04-01 20:55:00|12257.1|12256.1|12261.2|12255.2|12262.5|12258|12255.7|12252.3|315
1649016000000|2022-04-03 20:00:00|12267.5|12261.7|12265.5|12259|12269.5|12261.7|12265.5|12256.5|6
1649016300000|2022-04-03 20:05:00|12268.1|12261.6|12267.5|12261.7|12269.1|12265.7|12266.3|12256.2|30
1649016600000|2022-04-03 20:10:00|12269.5|12257.5|12264.2|12262.2|12269.5|12262.3|12264.2|12257.2|8
1649016900000|2022-04-03 20:15:00|12265.6|12260.6|12267.5|12261.7|12267.5|12262.2|12264.2|12256.9|13
1649017200000|2022-04-03 20:20:00||12261.4||12261.7||12261.7||12256.9|10
1649017800000|2022-04-03 20:30:00|12267.8|12265.8|12267.5|12261.7|12269.5|12266.2|12266.6|12256.5|20
1649018100000|2022-04-03 20:35:00|12267.6|12261.5|12267.5|12261.7|12268.4|12261.7|12267.5|12257.9|11
1649018400000|2022-04-03 20:40:00|12266.8|12259.9|12267.7|12265.7|12269.8|12265.8|12266.6|12256.5|26
1649018700000|2022-04-03 20:45:00|12269.1|12262.5|12268.3|12263.1|12270.8|12266.2|12266.7|12258.8|34
1649019000000|2022-04-03 20:50:00|12266.8|12264.8|12265.6|12259.5|12288.1|12276.1|12265.6|12256.6|43
1649019300000|2022-04-03 20:55:00|12264.9|12259.4|12265.6|12259.5|12267.2|12259.5|12264.9|12257|9
1649019600000|2022-04-03 21:00:00|12267.5|12261.7|12266.5|12261.2|12268.4|12263.3|12264.4|12259.5|31
1649019900000|2022-04-03 21:05:00|12264.3|12260.5|12264.5|12260.3|12266.5|12260.8|12263.6|12257.7|52
1649020200000|2022-04-03 21:10:00|12264.2|12260.4|12264.9|12259.7|12266.6|12260.6|12264.2|12259.2|57
1649020500000|2022-04-03 21:15:00|12264.2|12259.4|12264.8|12259.3|12265.8|12259.9|12263.3|12258.6|127
1649020800000|2022-04-03 21:20:00|12265.2|12259.2|12263.5|12257.5|12265.2|12260|12262.9|12257.1|141
1649021100000|2022-04-03 21:25:00|12263.7|12257.7|12262.1|12256.8|12264.2|12259.2|12261.2|12255.2|138
1649021400000|2022-04-03 21:30:00|12262.3|12256.7|12262.4|12256.6|12263.1|12257.6|12261.6|12256.4|133
1649021700000|2022-04-03 21:35:00|12262.5|12256.5|12261.8|12257.5|12263|12257.7|12261.3|12256.5|121
1649022000000|2022-04-03 21:40:00|12262.3|12257|12262.9|12258|12263.7|12258.2|12261.6|12256.7|129
1649022300000|2022-04-03 21:45:00|12262.1|12258.2|12262.9|12257.5|12263.2|12258.3|12261.5|12256.5|104
1649022600000|2022-04-03 21:50:00|12261.7|12257.7|12262.9|12256.9|12264.3|12258.3|12261.5|12256.2|98
1649022900000|2022-04-03 21:55:00|12263|12257|12258.6|12252.6|12263.2|12257.4|12254.4|12248.4|294
1649023200000|2022-04-03 22:00:00|12258.4|12252.7|12274|12268|12274.1|12270.6|12258.2|12252.2|1421
1649023500000|2022-04-03 22:05:00|12273.8|12267.8|12271|12268|12273.8|12269|12269.7|12265.3|275
1649023800000|2022-04-03 22:10:00|12271.1|12267.8|12270.9|12268.2|12275.5|12272.7|12265.9|12262.8|791
1649024100000|2022-04-03 22:15:00|12271.7|12268|12264.4|12261.4|12272|12268.2|12263.4|12259.9|930
1649024400000|2022-04-03 22:20:00|12264.3|12260.5|12265.4|12261.4|12267.6|12265.2|12259.6|12256.7|1026
1649024700000|2022-04-03 22:25:00|12265.5|12262|12272.6|12269.8|12274.8|12272.5|12262.8|12259.6|912
1649025000000|2022-04-03 22:30:00|12272.8|12269.6|12273.1|12272.1|12274.2|12272.2|12267.3|12265.4|1007
1649025300000|2022-04-03 22:35:00|12274|12271.5|12269.3|12267|12275.4|12273|12267.7|12265.8|933
1649025600000|2022-04-03 22:40:00|12268.6|12267.6|12267.7|12265.6|12272.7|12270.8|12266.6|12265|539
1649025900000|2022-04-03 22:45:00|12267.8|12265.7|12267.8|12265.8|12270|12267.7|12266.8|12265|507
1649026200000|2022-04-03 22:50:00|12268.1|12265.5|12267.8|12264.7|12270.5|12268.4|12265.6|12264.3|440
1649026500000|2022-04-03 22:55:00|12267.6|12264.8|12267.5|12265.6|12269|12267|12263.6|12262|491
1649026800000|2022-04-03 23:00:00|12267.4|12265.5|12260.7|12259.7|12269.1|12267.9|12259|12257.9|517
1649027100000|2022-04-03 23:05:00|12260.8|12260|12263.8|12262.8|12265.5|12264.2|12260.4|12258.6|447
1649027400000|2022-04-03 23:10:00|12263.9|12262.9|12260.9|12260.2|12264.6|12263.4|12260.7|12259.4|364
1649027700000|2022-04-03 23:15:00|12261|12260.3|12262.4|12261.7|12264.7|12263.8|12260.9|12259.8|209
1649028000000|2022-04-03 23:20:00|12262.6|12261.6|12261|12260.3|12262.6|12261.7|12259.4|12258.2|299
1649028300000|2022-04-03 23:25:00|12261.1|12260.1|12262.7|12261.7|12263|12262.2|12259.6|12258.8|281
1649028600000|2022-04-03 23:30:00|12262.6|12261.6|12259.1|12258.1|12262.8|12261.9|12258.9|12258.1|291
1649028900000|2022-04-03 23:35:00|12259.2|12258.2|12266.7|12266|12267.9|12267|12259.1|12258.2|636
1649029200000|2022-04-03 23:40:00|12266.8|12266.1|12267.4|12266.7|12269.7|12268.9|12266.6|12265.9|477
1649029500000|2022-04-03 23:45:00|12267.2|12266.5|12262.8|12262.1|12267.4|12266.6|12261.2|12260.5|401
1649029800000|2022-04-03 23:50:00|12263|12262.3|12260.4|12259.7|12263.2|12262.5|12259.3|12258.6|420
1649030100000|2022-04-03 23:55:00|12260.5|12259.8|12264.1|12263.4|12264.8|12264.1|12259.5|12258.8|440
1649030400000|2022-04-04 00:00:00|12264|12263.3|12249|12248|12264.1|12263.4|12246.9|12246.2|902
1649030700000|2022-04-04 00:05:00|12249.1|12248.1|12248.2|12247.5|12250.5|12249.6|12244|12243.3|673
1649031000000|2022-04-04 00:10:00|12248.1|12247.4|12246.9|12246.2|12250.8|12249.8|12246.7|12246|586
1649031300000|2022-04-04 00:15:00|12246.8|12246.1|12233.1|12232.4|12248.3|12247.6|12231|12230.1|843
1649031600000|2022-04-04 00:20:00|12233|12232.3|12232.3|12231.6|12237|12236.3|12227|12226|893
1649031900000|2022-04-04 00:25:00|12232.4|12231.7|12238.1|12237.4|12238.7|12238|12230.5|12229.8|706
1649032200000|2022-04-04 00:30:00|12238.2|12237.5|12240|12239.3|12240.9|12240.2|12236.2|12235.5|605
1649032500000|2022-04-04 00:35:00|12239.9|12239.2|12234.8|12234.1|12240.1|12239.4|12230.4|12229.4|588
1649032800000|2022-04-04 00:40:00|12234.7|12234|12238.3|12237.6|12239.9|12239.1|12232.4|12231.7|528
1649033100000|2022-04-04 00:45:00|12238.4|12237.7|12234.8|12234.1|12238.5|12237.8|12232.9|12232.2|514
1649033400000|2022-04-04 00:50:00|12234.9|12234.2|12242.4|12241.4|12243.6|12242.8|12229.5|12228.8|1087
1649033700000|2022-04-04 00:55:00|12242.2|12241.5|12241.2|12240.2|12244.7|12243.8|12236.5|12235.8|850
1649034000000|2022-04-04 01:00:00|12241.1|12240.1|12244.2|12243.5|12245.3|12244.5|12238.6|12237.9|679
1649034300000|2022-04-04 01:05:00|12244.1|12243.4|12247|12246.3|12247.1|12246.4|12243.7|12243|407
1649034600000|2022-04-04 01:10:00|12247.1|12246.4|12250.3|12249.3|12252|12251.2|12245.2|12244.5|529
1649034900000|2022-04-04 01:15:00|12250.4|12249.4|12249.1|12248.4|12251.8|12251.1|12248|12247.3|425
1649035200000|2022-04-04 01:20:00|12248.9|12248.2|12241.5|12240.8|12249.2|12248.4|12241.4|12240.7|508
1649035500000|2022-04-04 01:25:00|12241.6|12240.9|12243.8|12243.1|12246.7|12246|12240.7|12240|459
1649035800000|2022-04-04 01:30:00|12243.9|12243.2|12246.8|12246.1|12247.9|12247.1|12239.8|12239.1|676
1649036100000|2022-04-04 01:35:00|12247|12246.3|12245.1|12244.1|12250.6|12249.6|12244.5|12243.6|506
1649036400000|2022-04-04 01:40:00|12245|12244.3|12250.6|12249.9|12253|12252.2|12244.9|12244.2|555
1649036700000|2022-04-04 01:45:00|12250.5|12249.8|12253.8|12253.1|12254.3|12253.6|12249.3|12248.6|523
1649037000000|2022-04-04 01:50:00|12253.7|12253|12252.2|12251.5|12255.1|12254.4|12252|12251.3|373
1649037300000|2022-04-04 01:55:00|12252.1|12251.4|12257.8|12257.1|12258.5|12257.8|12252.1|12251.4|395
1649037600000|2022-04-04 02:00:00|12257.9|12257.2|12263.3|12262.6|12263.5|12262.8|12257|12256.3|422
1649037900000|2022-04-04 02:05:00|12263.2|12262.5|12259.3|12258.6|12263.3|12262.6|12257.7|12257|328
1649038200000|2022-04-04 02:10:00|12259.2|12258.5|12262.7|12262|12267.7|12266.8|12258.6|12257.9|471
1649038500000|2022-04-04 02:15:00|12262.6|12261.9|12263.5|12262.8|12264.9|12264.2|12261.8|12261|392
1649038800000|2022-04-04 02:20:00|12263.6|12262.9|12259.5|12258.8|12263.6|12262.9|12259.5|12258.8|267
1649039100000|2022-04-04 02:25:00|12260|12259.3|12260.9|12260.2|12261.1|12260.4|12257.7|12257|293
1649039400000|2022-04-04 02:30:00|12261|12260|12260.8|12260.1|12261.3|12260.6|12258.7|12258|221
1649039700000|2022-04-04 02:35:00|12260.9|12260.2|12259.5|12258.8|12261.9|12261.2|12257.4|12256.7|275
1649040000000|2022-04-04 02:40:00|12259.4|12258.7|12268.3|12267.6|12269.4|12268.6|12259.4|12258.7|411
1649040300000|2022-04-04 02:45:00|12268.2|12267.5|12267|12266.3|12268.4|12267.7|12265.4|12264.7|349
1649040600000|2022-04-04 02:50:00|12267.1|12266.4|12268.4|12267.7|12270.9|12270.2|12266.6|12265.9|388
1649040900000|2022-04-04 02:55:00|12268.3|12267.6|12265.9|12265.2|12269.6|12268.9|12265.9|12265.2|312
1649041200000|2022-04-04 03:00:00|12266|12265.3|12265.2|12264.5|12268.1|12267.4|12263.6|12262.9|239
1649041500000|2022-04-04 03:05:00|12264.8|12264.1|12263.3|12262.6|12266.2|12265.5|12263.2|12262.5|240
1649041800000|2022-04-04 03:10:00|12263.6|12262.9|12262.2|12261.5|12264.8|12264.1|12262.2|12261.5|215
1649042100000|2022-04-04 03:15:00|12262.3|12261.6|12263.9|12263.2|12264.7|12264|12261.6|12260.9|218
1649042400000|2022-04-04 03:20:00|12263.8|12263.1|12262.4|12261.7|12263.9|12263.2|12262.2|12261.5|151
1649042700000|2022-04-04 03:25:00|12262.5|12261.8|12263.3|12262.6|12264.2|12263.5|12262.4|12261.7|202
1649043000000|2022-04-04 03:30:00|12263.4|12262.7|12268.6|12267.9|12269.5|12268.8|12263.2|12262.5|329
1649043300000|2022-04-04 03:35:00|12268.5|12267.8|12264.7|12264|12268.8|12268.1|12264|12263.3|158
1649043600000|2022-04-04 03:40:00|12264.8|12264.1|12266.2|12265.5|12266.3|12265.6|12264.6|12263.9|174
1649043900000|2022-04-04 03:45:00|12266.1|12265.4|12268.4|12267.7|12269.4|12268.6|12266|12265.3|216
1649044200000|2022-04-04 03:50:00|12268.5|12267.8|12268.4|12267.7|12268.9|12268.2|12264.9|12264.2|270
1649044500000|2022-04-04 03:55:00|12268.5|12267.8|12273.8|12273.1|12278.3|12277.4|12267.9|12267.2|427
1649044800000|2022-04-04 04:00:00|12273.7|12273|12276.2|12275.5|12276.3|12275.6|12270.7|12270|355
1649045100000|2022-04-04 04:05:00|12276.5|12275.8|12270.8|12270.1|12276.5|12275.8|12269.6|12268.9|356
1649045400000|2022-04-04 04:10:00|12270.9|12270.2|12267.6|12266.9|12271|12270.3|12266.8|12266.1|339
1649045700000|2022-04-04 04:15:00|12267.7|12267|12266|12265.3|12270.4|12269.7|12264.8|12264.1|329
1649046000000|2022-04-04 04:20:00|12266.1|12265.4|12262.2|12261.5|12267|12266.3|12262.1|12261.4|325
1649046300000|2022-04-04 04:25:00|12262.1|12261.4|12265.5|12264.8|12267.1|12266.4|12262|12261.3|277
1649046600000|2022-04-04 04:30:00|12265.9|12265.2|12263.3|12262.6|12266|12265.3|12261.7|12261|334
1649046900000|2022-04-04 04:35:00|12263.2|12262.5|12260.4|12259.7|12265.6|12264.9|12258.2|12257.5|355
1649047200000|2022-04-04 04:40:00|12260.8|12260.1|12261.6|12260.9|12263.9|12263.2|12260.1|12259.4|306
1649047500000|2022-04-04 04:45:00|12261.5|12260.8|12263|12262.3|12263|12262.3|12259.7|12259|299
1649047800000|2022-04-04 04:50:00|12262.8|12262.1|12258.8|12257.8|12265.1|12264.4|12258.6|12257.7|416
1649048100000|2022-04-04 04:55:00|12258.7|12257.7|12259.8|12259.1|12261.2|12260.5|12257.1|12256.4|432
1649048400000|2022-04-04 05:00:00|12259.9|12259.2|12256.9|12256.2|12260.3|12259.6|12255.7|12255|309
1649048700000|2022-04-04 05:05:00|12257.1|12256.4|12257|12256.3|12260.4|12259.7|12256.8|12256.1|308
1649049000000|2022-04-04 05:10:00|12257.1|12256.4|12256.6|12255.9|12259.5|12258.8|12255.8|12255.1|324
1649049300000|2022-04-04 05:15:00|12256.7|12256|12263.2|12262.5|12264.2|12263.5|12256.3|12255.6|375
1649049600000|2022-04-04 05:20:00|12263.4|12262.7|12264.1|12263.4|12265|12264.3|12261.8|12261.1|434
1649049900000|2022-04-04 05:25:00|12264|12263.3|12266.3|12265.6|12266.9|12266.2|12263.8|12263.1|364
1649050200000|2022-04-04 05:30:00|12265.6|12264.9|12268.1|12267.4|12268.2|12267.5|12265.6|12264.8|376
1649050500000|2022-04-04 05:35:00|12267.6|12266.9|12264.7|12264|12268.1|12267.4|12264.7|12264|290
1649050800000|2022-04-04 05:40:00|12264.8|12264.1|12264.1|12263.4|12265.4|12264.7|12262.1|12261.4|425
1649051100000|2022-04-04 05:45:00|12264|12263.3|12264.5|12263.8|12266|12265.3|12263.5|12262.8|286
1649051400000|2022-04-04 05:50:00|12264.6|12263.9|12266.8|12266.1|12268.4|12267.7|12264.5|12263.8|296
1649051700000|2022-04-04 05:55:00|12267.2|12266.5|12266.9|12266.2|12269.5|12268.8|12266.9|12266.2|362
1649052000000|2022-04-04 06:00:00|12267.3|12266.6|12270.5|12269.8|12275.9|12275.2|12266.5|12265.8|714
1649052300000|2022-04-04 06:05:00|12270.7|12270|12279.4|12278.7|12280.2|12279.5|12270.6|12269.9|526
1649052600000|2022-04-04 06:10:00|12279.3|12278.6|12275.1|12274.4|12280.6|12279.9|12272|12271.3|653
1649052900000|2022-04-04 06:15:00|12275|12274.3|12272.3|12271.6|12275.1|12274.4|12269.6|12268.9|479
1649053200000|2022-04-04 06:20:00|12272.2|12271.5|12272.1|12271.4|12274|12273.3|12270.7|12270|453
1649053500000|2022-04-04 06:25:00|12272.3|12271.6|12274.5|12273.8|12274.7|12274|12271.5|12270.8|477
1649053800000|2022-04-04 06:30:00|12274.6|12273.9|12269.3|12268.6|12274.6|12273.9|12269.3|12268.4|502
1649054100000|2022-04-04 06:35:00|12269.2|12268.5|12265.6|12264.9|12269.3|12268.6|12263.2|12262.5|620
1649054400000|2022-04-04 06:40:00|12266|12265.3|12266.5|12265.8|12268.9|12268.2|12263.9|12263.2|452
1649054700000|2022-04-04 06:45:00|12266.6|12265.9|12266.9|12266.2|12267.6|12266.9|12265.1|12264.4|430
1649055000000|2022-04-04 06:50:00|12267|12266.3|12267.7|12267|12270.6|12269.9|12266.4|12265.7|415
1649055300000|2022-04-04 06:55:00|12267.6|12266.9|12265|12264.3|12269.1|12268.4|12263.9|12263.2|452
1649055600000|2022-04-04 07:00:00|12265.1|12264.4|12261.7|12261|12270|12269.3|12259.4|12258.1|715
1649055900000|2022-04-04 07:05:00|12261.8|12261.1|12258|12257.3|12263.2|12262.5|12255.7|12255|636
1649056200000|2022-04-04 07:10:00|12257.9|12257.2|12255.1|12254.4|12259.8|12259.1|12253.6|12252.9|687
1649056500000|2022-04-04 07:15:00|12255.2|12254.5|12256.9|12256.2|12257.2|12256.5|12253.7|12253|690
1649056800000|2022-04-04 07:20:00|12257.1|12256.4|12255.1|12254.1|12258.9|12258.2|12254.1|12253.3|493
1649057100000|2022-04-04 07:25:00|12255|12254.3|12254.8|12254.1|12255.7|12255|12250.4|12249.7|564
1649057400000|2022-04-04 07:30:00|12254.7|12254|12261.1|12260.4|12263.2|12262.5|12254.7|12254|670
1649057700000|2022-04-04 07:35:00|12261|12260.3|12261.7|12261|12263.5|12262.8|12259.7|12259|564
1649058000000|2022-04-04 07:40:00|12261.8|12261.1|12260.6|12259.9|12262.4|12261.7|12258.4|12257.7|478
1649058300000|2022-04-04 07:45:00|12260.5|12259.8|12260.7|12260|12262.8|12262.1|12259.1|12258.4|417
1649058600000|2022-04-04 07:50:00|12260.3|12259.6|12265.1|12264.4|12265.3|12264.6|12259.6|12258.9|401
1649058900000|2022-04-04 07:55:00|12265|12264.3|12265.6|12264.9|12267.3|12266.6|12262.4|12261.7|491
1649059200000|2022-04-04 08:00:00|12265.5|12264.8|12259.4|12258.7|12265.8|12264.9|12251.4|12250.3|926
1649059500000|2022-04-04 08:05:00|12259.3|12258.6|12259.8|12259.1|12263.8|12263.1|12257.2|12256.5|736
1649059800000|2022-04-04 08:10:00|12259.7|12259|12260.7|12260|12262.7|12262|12257.8|12257.1|554
1649060100000|2022-04-04 08:15:00|12261|12260.3|12256.3|12255.6|12261.2|12260.5|12256.3|12255.6|601
1649060400000|2022-04-04 08:20:00|12256.4|12255.7|12256.6|12255.9|12260.1|12259.4|12255.3|12254.6|429
1649060700000|2022-04-04 08:25:00|12256.5|12255.8|12255.8|12255.1|12256.7|12256|12252.3|12251.6|437
1649061000000|2022-04-04 08:30:00|12255.7|12255|12259.7|12259|12260|12259.3|12253.9|12253.2|521
1649061300000|2022-04-04 08:35:00|12259.6|12258.9|12262.3|12261.6|12264|12263.3|12259.5|12258.8|476
1649061600000|2022-04-04 08:40:00|12262.2|12261.5|12259.4|12258.7|12262.5|12261.8|12259.3|12258.6|389
1649061900000|2022-04-04 08:45:00|12259.6|12258.9|12261.5|12260.8|12262.1|12261.4|12259.4|12258.6|354
1649062200000|2022-04-04 08:50:00|12261.7|12260.7|12263.9|12263.2|12264.6|12263.9|12260.6|12259.9|339
1649062500000|2022-04-04 08:55:00|12263.7|12263|12263.1|12262.4|12265.3|12264.6|12263.1|12262.4|296
1649062800000|2022-04-04 09:00:00|12262.9|12262.2|12259.7|12259|12263|12262.3|12256.5|12255.8|471
1649063100000|2022-04-04 09:05:00|12259.8|12259.1|12262.3|12261.6|12264.4|12263.7|12259.1|12258.4|458
1649063400000|2022-04-04 09:10:00|12262.2|12261.5|12259.9|12259.2|12263.6|12262.9|12259.7|12259|369
1649063700000|2022-04-04 09:15:00|12260|12259.3|12262.1|12261.4|12263.2|12262.5|12259.7|12259|296
1649064000000|2022-04-04 09:20:00|12262|12261.3|12261.5|12260.8|12262.4|12261.7|12259.2|12258.5|386
1649064300000|2022-04-04 09:25:00|12261.6|12260.9|12263.6|12262.9|12264.8|12264.1|12259.5|12258.8|461
1649064600000|2022-04-04 09:30:00|12263.7|12263|12263.3|12262.6|12264.4|12263.7|12262.1|12261.4|397
1649064900000|2022-04-04 09:35:00|12263.2|12262.5|12261.5|12260.8|12263.8|12263.1|12261.2|12260.5|363
1649065200000|2022-04-04 09:40:00|12261.6|12260.9|12259.8|12259.1|12262|12261.3|12259.3|12258.6|285
1649065500000|2022-04-04 09:45:00|12259.9|12259.2|12262.1|12261.4|12263.1|12262.4|12259.3|12258.6|371
1649065800000|2022-04-04 09:50:00|12262|12261.3|12259.8|12259.1|12262.6|12261.9|12259.4|12258.7|300
1649066100000|2022-04-04 09:55:00|12259.9|12259.2|12257.4|12256.7|12261.4|12260.7|12256.6|12255.9|311
1649066400000|2022-04-04 10:00:00|12257.3|12256.6|12258|12257.3|12259.6|12258.9|12257.2|12256.5|325
1649066700000|2022-04-04 10:05:00|12258.1|12257.4|12260.2|12259.5|12260.8|12260.1|12257.7|12257|294
1649067000000|2022-04-04 10:10:00|12260|12259.3|12262.7|12262|12263.3|12262.6|12260|12259.3|259
1649067300000|2022-04-04 10:15:00|12262.6|12261.9|12261.6|12260.9|12263.3|12262.6|12260.1|12259.4|341
1649067600000|2022-04-04 10:20:00|12261.7|12261|12267.6|12266.9|12269|12268|12260|12259.3|423
1649067900000|2022-04-04 10:25:00|12267.7|12267|12267.4|12266.7|12269.4|12268.7|12266.4|12265.7|424
1649068200000|2022-04-04 10:30:00|12267.3|12266.6|12268.8|12268.1|12268.9|12268.2|12266.3|12265.6|243
1649068500000|2022-04-04 10:35:00|12268.7|12268|12275.1|12274.4|12275.4|12274.7|12268.7|12268|367
1649068800000|2022-04-04 10:40:00|12275.2|12274.5|12275.4|12274.7|12276.8|12276.1|12274.7|12274|277
1649069100000|2022-04-04 10:45:00|12275.3|12274.6|12272.4|12271.7|12276.8|12276.1|12272.4|12271.7|191
1649069400000|2022-04-04 10:50:00|12272.5|12271.8|12274|12273.3|12274.2|12273.5|12270.4|12269.7|294
1649069700000|2022-04-04 10:55:00|12274.1|12273.4|12281.3|12280.6|12283.9|12283.2|12274.1|12273.4|447
1649070000000|2022-04-04 11:00:00|12281.6|12280.9|12276.6|12275.9|12281.9|12281.2|12276.6|12275.9|443
1649070300000|2022-04-04 11:05:00|12276.5|12275.8|12280|12279.3|12280.6|12279.9|12276.4|12275.7|356
1649070600000|2022-04-04 11:10:00|12279.9|12279.2|12278.3|12277.6|12281.2|12280.4|12277.6|12276.9|347
1649070900000|2022-04-04 11:15:00|12278.2|12277.5|12275.8|12275.1|12278.4|12277.6|12274.2|12273.5|354
1649071200000|2022-04-04 11:20:00|12275.7|12275|12272.3|12271.6|12277.6|12276.9|12271.3|12270.6|397
1649071500000|2022-04-04 11:25:00|12272.2|12271.5|12272.1|12271.4|12274.1|12273.4|12271.2|12270.5|330
1649071800000|2022-04-04 11:30:00|12272.2|12271.5|12274.5|12273.8|12275.6|12274.9|12271.2|12270.5|492
1649072100000|2022-04-04 11:35:00|12274.6|12273.9|12274.4|12273.7|12275.1|12274.4|12272|12271.3|431
1649072400000|2022-04-04 11:40:00|12274.2|12273.5|12278|12277.3|12278.5|12277.8|12273.8|12273.1|386
1649072700000|2022-04-04 11:45:00|12278.1|12277.4|12278.1|12277.4|12280|12279.3|12277.3|12276.6|399
1649073000000|2022-04-04 11:50:00|12277.8|12277.1|12280.4|12279.7|12280.5|12279.8|12277.3|12276.6|305
1649073300000|2022-04-04 11:55:00|12280|12279.3|12278.7|12278|12280.7|12279.8|12276|12275.3|474
1649073600000|2022-04-04 12:00:00|12278.6|12277.9|12272|12271.3|12279.4|12278.7|12271.8|12271.1|546
1649073900000|2022-04-04 12:05:00|12271.9|12271.2|12269.2|12268.5|12274.5|12273.8|12267.4|12266.7|527
1649074200000|2022-04-04 12:10:00|12269.1|12268.4|12274.9|12274.2|12275.4|12274.6|12268.1|12267.4|497
1649074500000|2022-04-04 12:15:00|12274.6|12273.9|12275.3|12274.6|12275.6|12274.9|12271.7|12271|515
1649074800000|2022-04-04 12:20:00|12275.2|12274.5|12271.3|12270.6|12275.5|12274.8|12270.3|12269.6|538
1649075100000|2022-04-04 12:25:00|12271.4|12270.7|12272|12271.3|12273.2|12272.5|12270.2|12269.5|504
1649075400000|2022-04-04 12:30:00|12271.7|12271|12270.8|12270.1|12274.6|12273.9|12270.1|12269.4|597
1649075700000|2022-04-04 12:35:00|12270.7|12270|12266|12265.3|12270.9|12270.2|12265.8|12265|585
1649076000000|2022-04-04 12:40:00|12266.1|12265.4|12266.2|12265.5|12269.4|12268.7|12265.3|12264.6|314
1649076300000|2022-04-04 12:45:00|12266.3|12265.6|12266.4|12265.7|12269.3|12268.6|12266.1|12265.4|393
1649076600000|2022-04-04 12:50:00|12266.3|12265.6|12265.8|12265.1|12268.1|12267.4|12265.5|12264.8|317
1649076900000|2022-04-04 12:55:00|12265.9|12265.2|12263.9|12263.2|12266.5|12265.8|12260.7|12260|497
1649077200000|2022-04-04 13:00:00|12264|12263.3|12269.3|12268.6|12269.5|12268.8|12263.7|12263|513
1649077500000|2022-04-04 13:05:00|12269.5|12268.8|12265.9|12265.2|12269.7|12268.8|12262.8|12262.1|510
1649077800000|2022-04-04 13:10:00|12266.3|12265.6|12270.2|12269.5|12272|12271.3|12265.1|12264.4|530
1649078100000|2022-04-04 13:15:00|12270.4|12269.7|12271.9|12270.9|12271.9|12271.2|12267.5|12266.6|511
1649078400000|2022-04-04 13:20:00|12271.8|12270.8|12272.7|12272|12273.3|12272.6|12269.6|12268.9|484
1649078700000|2022-04-04 13:25:00|12272.8|12272.1|12271.6|12270.9|12274.5|12273.8|12269.6|12268.9|593
1649079000000|2022-04-04 13:30:00|12271.7|12271|12274.4|12273.7|12276.8|12276|12270.7|12270|877
1649079300000|2022-04-04 13:35:00|12274.6|12273.9|12271.4|12270.7|12278.6|12277.9|12270|12269.3|740
1649079600000|2022-04-04 13:40:00|12271.3|12270.6|12272.2|12271.5|12273.1|12272.4|12269.5|12268.8|688
1649079900000|2022-04-04 13:45:00|12272.1|12271.4|12269.3|12268.6|12273.7|12273|12267.6|12266.9|777
1649080200000|2022-04-04 13:50:00|12269.4|12268.7|12272.8|12272.1|12275|12274.3|12267.5|12266.8|750
1649080500000|2022-04-04 13:55:00|12272.9|12272.2|12276.1|12275.1|12276.7|12275.7|12272.3|12271.6|563
1649080800000|2022-04-04 14:00:00|12276.5|12274.8|12281.3|12280.6|12281.3|12280.6|12275.9|12274.6|827
1649081100000|2022-04-04 14:05:00|12281.6|12280.9|12290.6|12289.9|12296.7|12295.4|12281.5|12280.8|1106
1649081400000|2022-04-04 14:10:00|12290.5|12289.8|12290|12289.3|12295|12294.3|12287.4|12286.7|771
1649081700000|2022-04-04 14:15:00|12290.1|12289.4|12287.5|12286.8|12290.9|12290.2|12285.3|12284.5|699
1649082000000|2022-04-04 14:20:00|12287.4|12286.7|12287.1|12286.4|12288.7|12288|12283.6|12282.9|673
1649082300000|2022-04-04 14:25:00|12287.3|12286.6|12287.8|12287.1|12288.8|12288.1|12283.6|12282.9|647
1649082600000|2022-04-04 14:30:00|12287.9|12287.2|12289.6|12288.9|12292.7|12292|12284.9|12284.2|758
1649082900000|2022-04-04 14:35:00|12289.9|12289.2|12286.5|12285.8|12290.9|12290.2|12283.9|12283.2|628
1649083200000|2022-04-04 14:40:00|12286.4|12285.7|12279.6|12278.6|12286.5|12285.8|12276.5|12274.9|769
1649083500000|2022-04-04 14:45:00|12279.5|12278.8|12275.8|12275.1|12279.9|12279.2|12272.1|12271.4|800
1649083800000|2022-04-04 14:50:00|12275.7|12275|12271.9|12271.2|12277.4|12276.6|12271.2|12270.5|750
1649084100000|2022-04-04 14:55:00|12271.8|12271.1|12274.3|12273.6|12275.7|12274.9|12270.5|12269.8|746
1649084400000|2022-04-04 15:00:00|12274.4|12273.7|12272.2|12271.5|12275.8|12275.1|12269.9|12269.2|588
1649084700000|2022-04-04 15:05:00|12272.3|12271.6|12277.4|12276.7|12278.3|12277.6|12271.6|12270.9|450
1649085000000|2022-04-04 15:10:00|12277.5|12276.8|12273.6|12272.9|12277.5|12276.8|12271.9|12271.2|380
1649085300000|2022-04-04 15:15:00|12273.5|12272.8|12274.8|12274.1|12277.1|12276.3|12272.6|12271.9|406
1649085600000|2022-04-04 15:20:00|12274.7|12274|12275.2|12274.5|12275.7|12275|12273.2|12272.5|387
1649085900000|2022-04-04 15:25:00|12275.3|12274.6|12272.7|12272|12277.5|12276.8|12272|12271.3|431
1649086200000|2022-04-04 15:30:00|12272.8|12272.1|12270.2|12269.5|12273.1|12272.4|12268.2|12267.5|370
1649086500000|2022-04-04 15:35:00|12270.6|12269.9|12270.2|12269.5|12272.2|12271.5|12267.4|12266.7|351
1649086800000|2022-04-04 15:40:00|12270.1|12269.4|12273.7|12273|12273.9|12273.2|12269.9|12269.2|354
1649087100000|2022-04-04 15:45:00|12273.6|12272.9|12273.3|12272.6|12274.8|12274.1|12272.8|12272.1|333
1649087400000|2022-04-04 15:50:00|12273.5|12272.8|12272|12271.3|12273.8|12273.1|12270.4|12269.6|318
1649087700000|2022-04-04 15:55:00|12272.1|12271.4|12272.5|12271.8|12274.6|12273.9|12271.3|12270.6|367
1649088000000|2022-04-04 16:00:00|12272.6|12271.9|12274.1|12273.4|12274.6|12273.9|12270.5|12269.8|397
1649088300000|2022-04-04 16:05:00|12273.7|12273|12277.5|12276.8|12277.8|12277.1|12273.6|12272.9|290
1649088600000|2022-04-04 16:10:00|12277.4|12276.7|12275.6|12274.9|12278.4|12277.7|12274.9|12274.2|265
1649088900000|2022-04-04 16:15:00|12275.5|12274.8|12277.8|12277.1|12278.1|12277.4|12275|12274.3|263
1649089200000|2022-04-04 16:20:00|12277.7|12277|12276.3|12275.6|12279.5|12278.8|12276.3|12275.6|254
1649089500000|2022-04-04 16:25:00|12276|12275.3|12278|12277.3|12279.6|12278.9|12275.6|12274.9|300
1649089800000|2022-04-04 16:30:00|12278.1|12277.4|12281.1|12280.4|12281.5|12280.8|12278|12277.3|302
1649090100000|2022-04-04 16:35:00|12281|12280.3|12278.9|12278.2|12282.9|12282.2|12278.9|12278.2|228
1649090400000|2022-04-04 16:40:00|12278.8|12278.1|12278.8|12278.1|12280.7|12280|12276.5|12275.6|350
1649090700000|2022-04-04 16:45:00|12278.9|12278.2|12281.1|12280.4|12282.1|12281.4|12278.3|12277.6|377
1649091000000|2022-04-04 16:50:00|12281.2|12280.5|12277.2|12276.5|12281.3|12280.6|12276.1|12275.4|410
1649091300000|2022-04-04 16:55:00|12277.3|12276.6|12275|12274.3|12277.5|12276.8|12273.5|12272.8|476
1649091600000|2022-04-04 17:00:00|12274.9|12274.2|12273|12272.3|12278.3|12277.5|12272.9|12272.2|408
1649091900000|2022-04-04 17:05:00|12272.9|12272.2|12270.8|12270.1|12273.5|12272.8|12270.5|12269.8|439
1649092200000|2022-04-04 17:10:00|12270.9|12270.2|12270.9|12270.2|12274.1|12273.4|12270.6|12269.9|295
1649092500000|2022-04-04 17:15:00|12270.8|12270.1|12272.3|12271.6|12272.7|12272|12268.2|12267.5|425
1649092800000|2022-04-04 17:20:00|12272.4|12271.7|12272.3|12271.6|12275.1|12274.4|12272|12271.3|394
1649093100000|2022-04-04 17:25:00|12272.4|12271.7|12274|12273.3|12274.2|12273.5|12271.8|12271.1|155
1649093400000|2022-04-04 17:30:00|12274.2|12273.5|12277|12276.3|12277.2|12276.5|12274.2|12273.5|191
1649093700000|2022-04-04 17:35:00|12277.1|12276.4|12276.1|12275.4|12277.9|12277.2|12275.9|12275.2|232
1649094000000|2022-04-04 17:40:00|12276|12275.3|12277.5|12276.8|12277.6|12276.9|12275.8|12275.1|187
1649094300000|2022-04-04 17:45:00|12277.6|12276.9|12277.7|12277|12278.5|12277.8|12276.5|12275.8|160
1649094600000|2022-04-04 17:50:00|12277.6|12276.9|12279.2|12278.5|12279.5|12278.8|12276.4|12275.7|253
1649094900000|2022-04-04 17:55:00|12279.1|12278.4|12279.3|12278.6|12279.9|12279.2|12277.8|12276.9|262
1649095200000|2022-04-04 18:00:00|12279.4|12278.7|12279|12278.3|12280.8|12280.1|12278.3|12277.6|318
1649095500000|2022-04-04 18:05:00|12278.9|12278.2|12276.8|12276.1|12280|12279.1|12276.1|12275.4|251
1649095800000|2022-04-04 18:10:00|12276.9|12276.2|12277.5|12276.8|12278.4|12277.6|12276.5|12275.8|212
1649096100000|2022-04-04 18:15:00|12277.4|12276.7|12276.2|12275.5|12279.9|12279.1|12275.9|12275.1|351
1649096400000|2022-04-04 18:20:00|12276|12275.3|12274.7|12274|12276.9|12276.2|12274.7|12274|239
1649096700000|2022-04-04 18:25:00|12274.6|12273.9|12275.5|12274.8|12276.8|12276.1|12274.6|12273.9|217
1649097000000|2022-04-04 18:30:00|12275.4|12274.7|12275.9|12275.2|12277.7|12277|12275.4|12274.7|223
1649097300000|2022-04-04 18:35:00|12276|12275.3|12276.5|12275.5|12277|12276.1|12274.6|12273.9|226
1649097600000|2022-04-04 18:40:00|12276.4|12275.7|12277|12276.3|12278.5|12277.7|12276.1|12275.4|238
1649097900000|2022-04-04 18:45:00|12277.6|12276.9|12279.7|12279|12280|12279.2|12277.5|12276.7|229
1649098200000|2022-04-04 18:50:00|12279.8|12279.1|12280.1|12279.4|12282|12281.3|12277.7|12276.8|317
1649098500000|2022-04-04 18:55:00|12280|12279.3|12281.3|12280.6|12281.8|12281.1|12280|12279.3|434
1649098800000|2022-04-04 19:00:00|12281.4|12280.7|12280.5|12279.8|12284|12283.3|12279.6|12278.8|395
1649099100000|2022-04-04 19:05:00|12280.4|12279.7|12280.8|12279.8|12281.9|12280.9|12279.7|12278.8|220
1649099400000|2022-04-04 19:10:00|12280.7|12279.7|12278.3|12277.6|12281.9|12281|12277.1|12276.2|262
1649099700000|2022-04-04 19:15:00|12278.2|12277.5|12277.1|12276.4|12278.3|12277.6|12275.9|12274.9|243
1649100000000|2022-04-04 19:20:00|12276.9|12276.2|12278.6|12277.9|12279.8|12278.8|12276.2|12275.5|253
1649100300000|2022-04-04 19:25:00|12278.3|12277.6|12279.6|12278.9|12280.1|12279.3|12278|12277|232
1649100600000|2022-04-04 19:30:00|12279.7|12279|12277.9|12277.2|12280.7|12280|12277.6|12276.9|191
1649100900000|2022-04-04 19:35:00|12278.1|12277.1|12279.1|12278.1|12279.6|12278.7|12277.9|12277.1|213
1649101200000|2022-04-04 19:40:00|12279.2|12278.2|12279.1|12278.4|12280.9|12280|12278.4|12277.5|303
1649101500000|2022-04-04 19:45:00|12279.2|12278.5|12277.2|12276.5|12280.8|12280|12277.2|12276.3|288
1649101800000|2022-04-04 19:50:00|12277.3|12276.6|12277.4|12276.7|12279.4|12278.5|12276.6|12275.8|360
1649102100000|2022-04-04 19:55:00|12277.2|12276.5|12276.9|12276.2|12277.2|12276.5|12276.5|12275.8|348
1649102400000|2022-04-04 20:00:00|12277.4|12276.7|12276|12275|12277.7|12276.7|12275.1|12274.1|285
1649102700000|2022-04-04 20:05:00|12275.9|12274.9|12277.9|12277.2|12278.9|12277.9|12275.9|12274.9|209
1649103000000|2022-04-04 20:10:00|12278.1|12277.1|12278.8|12277.8|12279.9|12278.9|12278|12277.1|155
1649103300000|2022-04-04 20:15:00|12278.7|12277.7|12278.1|12277.1|12279.2|12278.2|12277.3|12276.4|152
1649103600000|2022-04-04 20:20:00|12277.9|12276.9|12275.2|12274.5|12277.9|12276.9|12275.2|12274.4|112
1649103900000|2022-04-04 20:25:00|12275.4|12274.7|12274.6|12273.6|12275.8|12274.9|12274.2|12273.2|163
1649104200000|2022-04-04 20:30:00|12274.7|12273.7|12275.7|12274.7|12277.3|12276.1|12274.6|12273.6|157
1649104500000|2022-04-04 20:35:00|12275.6|12274.6|12276.5|12275.5|12276.9|12275.7|12275.3|12274.3|142
1649104800000|2022-04-04 20:40:00|12276.6|12275.6|12275.5|12274.5|12277.1|12276.4|12275.4|12274.4|137
1649105100000|2022-04-04 20:45:00|12275.6|12274.6|12277.2|12275.7|12278|12276.4|12274.7|12273.1|245
1649105400000|2022-04-04 20:50:00|12277.3|12276|12276.4|12275.4|12278.2|12276.5|12276.2|12274.8|310
1649105700000|2022-04-04 20:55:00|12276.3|12275.3|12281.5|12277.8|12281.5|12277.9|12276.2|12274.4|418
1649106000000|2022-04-04 21:00:00|12284.6|12278.6|12283.9|12277.9|12285.4|12279.4|12281.3|12275.3|50
1649106300000|2022-04-04 21:05:00|12284.4|12278.4|12281.8|12275.9|12285.6|12279.6|12279.4|12275.8|238
1649106600000|2022-04-04 21:10:00|12282.4|12276.4|12279.6|12277|12283.2|12277.2|12279.2|12275.5|357
1649106900000|2022-04-04 21:15:00|12279.7|12277.1|12282.7|12277.5|12285.5|12279.5|12279.4|12276.2|241
1649107200000|2022-04-04 21:20:00|12282.8|12277.6|12281.5|12278|12283.8|12278.8|12280.6|12277.3|1066
1649107500000|2022-04-04 21:25:00|12281.4|12278.1|12280.6|12278.3|12281.8|12278.9|12280.5|12277.4|170
1649107800000|2022-04-04 21:30:00|12280.7|12277.7|12280.2|12278.2|12281.2|12278.8|12280.1|12277.5|211
1649108100000|2022-04-04 21:35:00|12279.7|12278.7|12280|12278.2|12281.8|12278.9|12279.6|12276.8|261
1649108400000|2022-04-04 21:40:00|12279.8|12277.8|12283.1|12278|12284.7|12278.7|12279.7|12276.7|312
1649108700000|2022-04-04 21:45:00|12283.4|12277.8|12282.3|12277.5|12283.6|12278.7|12281|12276.7|286
1649109000000|2022-04-04 21:50:00|12282|12277.6|12281|12277.4|12283.3|12278.5|12280.5|12276.3|250
1649109300000|2022-04-04 21:55:00|12280.9|12277.5|12281.4|12277.8|12282.2|12278.2|12280.2|12277.1|237
1649109600000|2022-04-04 22:00:00|12281.3|12277.9|12279.4|12277.7|12283.9|12278.6|12278.9|12277.1|372
1649109900000|2022-04-04 22:05:00|12279.7|12277.5|12278.9|12277.1|12279.7|12278.1|12278.7|12277.1|259
1649110200000|2022-04-04 22:10:00|12279|12277|12276.1|12274.6|12279.8|12277.6|12273.1|12271.5|314
1649110500000|2022-04-04 22:15:00|12275.9|12274.9|12274.1|12273.1|12276.7|12275.5|12273.7|12272.3|464
1649110800000|2022-04-04 22:20:00|12274.4|12272.9|12278.2|12276.7|12278.7|12277|12274.1|12272.8|397
1649111100000|2022-04-04 22:25:00|12278.3|12276.8|12278.2|12277.2|12279.8|12278.2|12277.1|12275.7|594
1649111400000|2022-04-04 22:30:00|12278.3|12277.3|12276.2|12275.2|12279.2|12277.8|12274.8|12272.9|345
1649111700000|2022-04-04 22:35:00|12276.1|12275.1|12274.7|12273.2|12276.8|12275.2|12274.4|12273.1|261
1649112000000|2022-04-04 22:40:00|12274.5|12273.5|12275.1|12274.1|12275.3|12274.1|12273.7|12272.3|281
1649112300000|2022-04-04 22:45:00|12275.6|12273.5|12275.2|12274.2|12276.3|12275.1|12274.6|12273.2|244
1649112600000|2022-04-04 22:50:00|12275.3|12274.3|12275.3|12274.3|12276.8|12275.3|12274.9|12273.6|194
1649112900000|2022-04-04 22:55:00|12275.2|12274.2|12275.4|12273.5|12276|12274.4|12274.7|12273.1|209
1649113200000|2022-04-04 23:00:00|12274.8|12273.8|12275.3|12274.3|12276.2|12275.1|12274.7|12273.7|154
1649113500000|2022-04-04 23:05:00|12275.5|12274.5|12278.1|12277.1|12278.4|12277.4|12275|12274.1|246
1649113800000|2022-04-04 23:10:00|12278|12277|12280.4|12279.4|12281.2|12280.2|12276.7|12275.8|238
1649114100000|2022-04-04 23:15:00|12280.5|12279.5|12277.5|12276.5|12280.5|12279.5|12277.3|12276.3|148
1649114400000|2022-04-04 23:20:00|12277.4|12276.4|12279|12278|12279.1|12278.1|12277.3|12276.1|137
1649114700000|2022-04-04 23:25:00|12278.9|12277.9|12279.6|12278.6|12281.3|12280.3|12278.8|12277.8|209
1649115000000|2022-04-04 23:30:00|12279.4|12278.4|12279.8|12278.8|12280.2|12279|12278.8|12277.9|117
1649115300000|2022-04-04 23:35:00|12279.9|12278.9|12279|12278|12279.9|12279|12278.8|12277.7|137
1649115600000|2022-04-04 23:40:00|12278.9|12277.9|12278.1|12277.1|12279.9|12278.9|12278|12277|133
1649115900000|2022-04-04 23:45:00|12277.5|12276.8|12276.9|12275.9|12277.8|12276.8|12276.1|12275.1|307
1649116200000|2022-04-04 23:50:00|12277|12276|12278.3|12277.3|12280.3|12279.3|12276.9|12275.9|183
1649116500000|2022-04-04 23:55:00|12278.4|12277.4|12280.6|12279.6|12281.9|12281|12277.7|12276.7|275
1649116800000|2022-04-05 00:00:00|12280.5|12279.5|12273.2|12272.2|12281.2|12280.2|12269.3|12268.3|862
1649117100000|2022-04-05 00:05:00|12272.9|12271.9|12278|12277|12280|12279|12269.2|12268.2|576
1649117400000|2022-04-05 00:10:00|12278.1|12277.1|12280|12279|12283.3|12282.3|12273.6|12272.6|624
1649117700000|2022-04-05 00:15:00|12279.9|12278.9|12279|12278|12281.8|12280.8|12278.1|12277.1|480
1649118000000|2022-04-05 00:20:00|12279.1|12278.1|12280.7|12279.7|12281.3|12280.3|12278|12277|548
1649118300000|2022-04-05 00:25:00|12280.8|12279.8|12281.4|12280.4|12286.7|12285.9|12279.7|12278.4|644
1649118600000|2022-04-05 00:30:00|12282.4|12281.4|12278.7|12277.7|12283.3|12282.3|12276.4|12275.5|566
1649118900000|2022-04-05 00:35:00|12278.8|12277.8|12274.2|12273.2|12279.2|12278.3|12272.6|12271.6|508
1649119200000|2022-04-05 00:40:00|12274.3|12273.3|12266.5|12265.5|12274.6|12273.7|12264.1|12263.1|522
1649119500000|2022-04-05 00:45:00|12265.8|12264.8|12252.8|12251.8|12265.8|12264.8|12238|12236.6|1932
1649119800000|2022-04-05 00:50:00|12253.3|12252.3|12256.3|12255.1|12260.6|12259.5|12251.4|12250.4|1408
1649120100000|2022-04-05 00:55:00|12256|12255|12257|12256|12258.7|12257.7|12250.8|12249.5|983
1649120400000|2022-04-05 01:00:00|12256.9|12255.9|12255.7|12254.7|12258.3|12257.3|12249.8|12248.8|706
1649120700000|2022-04-05 01:05:00|12255.5|12254.5|12258.2|12257.5|12259.9|12258.9|12253.1|12252.1|524
1649121000000|2022-04-05 01:10:00|12258.7|12257.7|12259.3|12258.3|12264.1|12263.1|12256.9|12256|597
1649121300000|2022-04-05 01:15:00|12259.4|12258.4|12257.2|12256.2|12259.7|12258.9|12255.5|12254.6|523
1649121600000|2022-04-05 01:20:00|12257.3|12256.3|12251.9|12250.9|12257.9|12257|12250.4|12249.4|501
1649121900000|2022-04-05 01:25:00|12252|12251.2|12249.9|12248.9|12255.4|12254.5|12248.2|12247.2|499
1649122200000|2022-04-05 01:30:00|12250.1|12249.1|12253|12252.3|12253.7|12253|12247.6|12246.6|547
1649122500000|2022-04-05 01:35:00|12253.1|12252.4|12255.7|12254.7|12258.1|12257.2|12253|12252.3|402
1649122800000|2022-04-05 01:40:00|12255.8|12254.8|12261.1|12260.1|12261.3|12260.5|12255.8|12254.8|594
1649123100000|2022-04-05 01:45:00|12261.2|12260.2|12260.9|12259.9|12263.2|12262.5|12260|12259.2|412
1649123400000|2022-04-05 01:50:00|12261.1|12260.1|12261.6|12260.6|12263.9|12263|12260.3|12259.5|397
1649123700000|2022-04-05 01:55:00|12261|12260.3|12255.9|12254.9|12261.8|12260.8|12254.8|12253.9|456
1649124000000|2022-04-05 02:00:00|12256|12255|12253.9|12253.2|12256.5|12255.8|12253|12252.2|409
1649124300000|2022-04-05 02:05:00|12254.1|12253.4|12255.5|12254.5|12255.9|12255.1|12253.2|12252.3|348
1649124600000|2022-04-05 02:10:00|12255.4|12254.4|12254.8|12254.1|12256.7|12255.7|12254.5|12253.5|297
1649124900000|2022-04-05 02:15:00|12255|12254|12254.1|12253.1|12255.1|12254.1|12252.7|12252|298
1649125200000|2022-04-05 02:20:00|12254|12253|12250.2|12249.2|12254.5|12253.6|12249.6|12248.6|330
1649125500000|2022-04-05 02:25:00|12250.4|12249.4|12250.9|12250.2|12252.4|12251.5|12249.9|12249.1|295
1649125800000|2022-04-05 02:30:00|12251.1|12250.1|12254.7|12253.7|12255.4|12254.5|12250.4|12249.7|323
1649126100000|2022-04-05 02:35:00|12254.6|12253.9|12253.3|12252.6|12255.3|12254.6|12252.9|12252|238
1649126400000|2022-04-05 02:40:00|12253.2|12252.5|12254.9|12254.2|12256.8|12256|12253.2|12252.5|252
1649126700000|2022-04-05 02:45:00|12255|12254.3|12257.5|12256.8|12257.7|12257|12255|12254.3|251
1649127000000|2022-04-05 02:50:00|12257.6|12256.9|12257.6|12256.6|12258.2|12257.5|12255.9|12255.1|171
1649127300000|2022-04-05 02:55:00|12257.2|12256.2|12258.9|12258.2|12259.1|12258.4|12257.1|12256.2|195
1649127600000|2022-04-05 03:00:00|12259.1|12258.1|12256.8|12255.8|12260.2|12259.3|12256.4|12255.5|254
1649127900000|2022-04-05 03:05:00|12256.7|12256|12255.3|12254.3|12257.9|12257|12255|12254.1|229
1649128200000|2022-04-05 03:10:00|12255.5|12254.5|12254.1|12253.1|12256.2|12255.4|12252.9|12252|290
1649128500000|2022-04-05 03:15:00|12254.2|12253.2|12252.1|12251.1|12254.5|12253.5|12250.9|12249.9|345
1649128800000|2022-04-05 03:20:00|12252.2|12251.2|12251.7|12250.7|12252.7|12251.9|12248.6|12247.7|375
1649129100000|2022-04-05 03:25:00|12251.8|12251.1|12253.4|12252.4|12253.8|12252.9|12250.5|12249.5|249
1649129400000|2022-04-05 03:30:00|12253.3|12252.6|12253.4|12252.4|12253.7|12253|12251.3|12250.5|241
1649129700000|2022-04-05 03:35:00|12253.3|12252.6|12254.8|12253.8|12254.9|12254.1|12251.7|12250.8|254
1649130000000|2022-04-05 03:40:00|12254.7|12254|12254|12253.3|12255.2|12254.5|12253.8|12253.1|194
1649130300000|2022-04-05 03:45:00|12254.1|12253|12254.9|12253.9|12255.6|12254.8|12254|12253|192
1649130600000|2022-04-05 03:50:00|12255|12254|12255.6|12254.9|12256.5|12255.7|12254.5|12253.7|241
1649130900000|2022-04-05 03:55:00|12255.5|12254.8|12252.2|12251.5|12256.4|12255.4|12252.2|12251.4|240
1649131200000|2022-04-05 04:00:00|12252.3|12251.6|12254.2|12253.5|12254.6|12253.6|12251.4|12250.6|227
1649131500000|2022-04-05 04:05:00|12254.1|12253.4|12251.7|12251|12254.7|12254|12251.6|12250.9|215
1649131800000|2022-04-05 04:10:00|12251.8|12251.1|12251.8|12250.8|12253.2|12252.5|12250.9|12250.2|272
1649132100000|2022-04-05 04:15:00|12251.6|12250.9|12254|12253|12254.8|12254.1|12250.1|12249.2|298
1649132400000|2022-04-05 04:20:00|12253.9|12252.9|12254.5|12253.5|12256.1|12255.3|12253.9|12252.9|321
1649132700000|2022-04-05 04:25:00|12254.4|12253.4|12253.1|12252.1|12255.8|12254.8|12253|12252|292
1649133000000|2022-04-05 04:30:00|12253|12252|12251.4|12250.4|12255.9|12255.1|12249.6|12248.6|783
1649133300000|2022-04-05 04:35:00|12251.7|12250.7|12256.4|12255.4|12256.6|12255.4|12250.8|12249.8|551
1649133600000|2022-04-05 04:40:00|12256.2|12255.2|12258.9|12257.9|12262.5|12261.5|12256.2|12255.2|521
1649133900000|2022-04-05 04:45:00|12259.1|12258.1|12256.7|12255.7|12260.8|12259.8|12256.1|12254.9|688
1649134200000|2022-04-05 04:50:00|12256.8|12255.8|12255.4|12254.4|12258.4|12257.1|12254.6|12253.6|491
1649134500000|2022-04-05 04:55:00|12255|12254.3|12255.3|12254.6|12255.6|12254.8|12250.6|12249.6|595
1649134800000|2022-04-05 05:00:00|12255.4|12254.3|12256.6|12255.6|12258.9|12258|12255.1|12254.1|413
1649135100000|2022-04-05 05:05:00|12256.7|12255.7|12253.8|12252.8|12257.1|12256.1|12253.6|12252.7|334
1649135400000|2022-04-05 05:10:00|12253.9|12252.9|12252.8|12251.8|12255|12254.2|12251.4|12250.5|453
1649135700000|2022-04-05 05:15:00|12252.9|12251.9|12252.4|12251.4|12253.1|12252.2|12250|12249.3|331
1649136000000|2022-04-05 05:20:00|12252.5|12251.5|12252.5|12251.5|12253.9|12253|12251.3|12250.3|241
1649136300000|2022-04-05 05:25:00|12252.7|12251.7|12251.6|12250.6|12253.3|12252.4|12250.8|12249.9|224
1649136600000|2022-04-05 05:30:00|12251.7|12250.7|12243.9|12242.9|12251.7|12250.7|12243.5|12242.7|507
1649136900000|2022-04-05 05:35:00|12244|12243|12246.1|12245.4|12247.3|12246.3|12243.5|12242.6|299
1649137200000|2022-04-05 05:40:00|12246.2|12245.5|12246.7|12245.7|12247|12246.1|12244.2|12243.3|398
1649137500000|2022-04-05 05:45:00|12246.8|12245.8|12244.9|12243.9|12247.6|12246.8|12244.7|12243.7|399
1649137800000|2022-04-05 05:50:00|12245|12244|12246.9|12245.9|12247.1|12246.2|12244|12243.1|420
1649138100000|2022-04-05 05:55:00|12246.8|12245.8|12251.1|12250.1|12251.1|12250.1|12244.8|12243.9|423
1649138400000|2022-04-05 06:00:00|12251.5|12250.5|12253.1|12252.4|12256.5|12255.7|12249.8|12248.8|715
1649138700000|2022-04-05 06:05:00|12253.2|12252.2|12254.8|12254.1|12256.3|12255.4|12251.2|12250.3|564
1649139000000|2022-04-05 06:10:00|12254.9|12254.2|12257.4|12256.7|12258.1|12257.2|12254|12253.1|425
1649139300000|2022-04-05 06:15:00|12257.3|12256.6|12257|12256.3|12257.8|12256.9|12253.7|12252.8|492
1649139600000|2022-04-05 06:20:00|12256.9|12256.2|12258.4|12257.4|12260.2|12259.5|12256.1|12255.3|390
1649139900000|2022-04-05 06:25:00|12258.5|12257.5|12256.2|12255.2|12259.3|12258.4|12255.9|12255|354
1649140200000|2022-04-05 06:30:00|12256|12255.3|12259.3|12258.3|12259.4|12258.6|12255.2|12254.2|454
1649140500000|2022-04-05 06:35:00|12259.2|12258.2|12254.1|12253.4|12259.6|12258.9|12253.8|12253.1|450
1649140800000|2022-04-05 06:40:00|12254.2|12253.5|12254.7|12253.7|12254.9|12254.2|12252.9|12252.2|479
1649141100000|2022-04-05 06:45:00|12254.8|12253.8|12259.4|12258.7|12259.7|12259|12253.6|12252.7|470
1649141400000|2022-04-05 06:50:00|12259.6|12258.6|12256.8|12256.1|12260.4|12259.6|12256.6|12255.9|372
1649141700000|2022-04-05 06:55:00|12256.9|12256.2|12258.7|12258|12259.3|12258.5|12256.2|12255.5|494
1649142000000|2022-04-05 07:00:00|12258.8|12257.8|12266.4|12265.4|12268.9|12268|12257.6|12256.8|939
1649142300000|2022-04-05 07:05:00|12266.6|12265.6|12266.2|12265.2|12267.5|12266.7|12264.4|12263.5|773
1649142600000|2022-04-05 07:10:00|12266.1|12265.1|12266.4|12265.7|12269.3|12268.3|12264.6|12263.9|623
1649142900000|2022-04-05 07:15:00|12266.5|12265.5|12274.5|12273.8|12275.4|12274.5|12266.3|12265.4|729
1649143200000|2022-04-05 07:20:00|12274.6|12273.9|12277.9|12276.9|12278.6|12277.9|12271.8|12270.8|810
1649143500000|2022-04-05 07:25:00|12278.1|12277.2|12279.3|12278.6|12283.7|12283|12276.5|12275.5|898
1649143800000|2022-04-05 07:30:00|12278.8|12278.1|12277.9|12277.2|12281.1|12280.3|12276.9|12276.2|656
1649144100000|2022-04-05 07:35:00|12278.1|12277.1|12284.7|12284|12285.8|12284.9|12277.6|12276.9|735
1649144400000|2022-04-05 07:40:00|12284.6|12283.9|12289.4|12288.4|12292.4|12291.5|12284.4|12283.4|726
1649144700000|2022-04-05 07:45:00|12289.3|12288.3|12298.4|12297.4|12300.4|12299.5|12287.7|12287|755
1649145000000|2022-04-05 07:50:00|12298.7|12298|12293.5|12292.5|12299.1|12298.1|12292|12291|724
1649145300000|2022-04-05 07:55:00|12293.7|12292.7|12291.3|12290.3|12298.2|12297.3|12289.5|12288.6|828
1649145600000|2022-04-05 08:00:00|12291|12290|12290.5|12289.5|12293.8|12292.9|12287.2|12286.2|789
1649145900000|2022-04-05 08:05:00|12290.4|12289.4|12295|12294|12295.9|12295|12289.4|12288.5|588
1649146200000|2022-04-05 08:10:00|12295.1|12294.1|12289.8|12288.8|12295.3|12294.5|12288.2|12287.5|596
1649146500000|2022-04-05 08:15:00|12289.9|12288.9|12289.7|12288.7|12292|12291.3|12288|12287.1|554
1649146800000|2022-04-05 08:20:00|12289.8|12288.8|12283.9|12282.9|12289.8|12288.9|12279.2|12278.1|567
1649147100000|2022-04-05 08:25:00|12284|12283|12284.1|12283.4|12287.1|12286.1|12282.7|12282|521
1649147400000|2022-04-05 08:30:00|12284|12283.3|12284.8|12283.8|12286|12285.2|12280.5|12279.6|594
1649147700000|2022-04-05 08:35:00|12284.7|12283.7|12284.8|12284.1|12286.4|12285.4|12279.8|12278.8|511
1649148000000|2022-04-05 08:40:00|12284.7|12284|12287.4|12286.7|12287.9|12286.9|12284.3|12283.4|550
1649148300000|2022-04-05 08:45:00|12287.3|12286.6|12281.9|12281.2|12287.4|12286.7|12280.7|12279.8|474
1649148600000|2022-04-05 08:50:00|12282|12281.3|12282.4|12281.7|12283.1|12282.3|12279.8|12278.8|498
1649148900000|2022-04-05 08:55:00|12282.6|12281.6|12282.9|12282.2|12284.3|12283.6|12280.8|12279.9|420
1649149200000|2022-04-05 09:00:00|12283|12282.3|12279.2|12278.5|12283.2|12282.3|12276.8|12275.8|508
1649149500000|2022-04-05 09:05:00|12279.1|12278.4|12280.1|12279.4|12281.8|12280.8|12276.8|12276|555
1649149800000|2022-04-05 09:10:00|12280.2|12279.5|12278.6|12277.6|12280.2|12279.5|12277.4|12276.6|462
1649150100000|2022-04-05 09:15:00|12278.5|12277.5|12273.2|12272.2|12278.6|12277.7|12270.1|12268.7|517
1649150400000|2022-04-05 09:20:00|12273.5|12272.5|12276.7|12276|12277|12276.2|12273.5|12272.5|401
1649150700000|2022-04-05 09:25:00|12276.8|12276.1|12279.3|12278.6|12280|12279.2|12273.9|12273|487
1649151000000|2022-04-05 09:30:00|12279.2|12278.5|12282.5|12281.8|12283.3|12282.6|12277.4|12276.7|522
1649151300000|2022-04-05 09:35:00|12282.6|12281.6|12281.9|12280.9|12284.8|12284.1|12280.3|12279.6|497
1649151600000|2022-04-05 09:40:00|12281.7|12281|12278.6|12277.9|12284.4|12283.5|12278.5|12277.8|486
1649151900000|2022-04-05 09:45:00|12278.7|12277.7|12279.9|12278.9|12280.6|12279.9|12278|12277.2|334
1649152200000|2022-04-05 09:50:00|12279.4|12278.7|12281.5|12280.5|12282.4|12281.5|12279|12278.3|480
1649152500000|2022-04-05 09:55:00|12281.4|12280.4|12282.9|12281.9|12283.6|12282.6|12280.3|12279.3|392
1649152800000|2022-04-05 10:00:00|12282.8|12281.8|12287.2|12286.5|12288.6|12287.6|12282.5|12281.7|471
1649153100000|2022-04-05 10:05:00|12287.3|12286.6|12288.2|12287.2|12288.4|12287.4|12285.1|12284.3|441
1649153400000|2022-04-05 10:10:00|12288.1|12287.1|12287.7|12286.7|12288.3|12287.4|12285.8|12285.1|486
1649153700000|2022-04-05 10:15:00|12287.8|12286.8|12289.2|12288.5|12289.3|12288.5|12286.8|12285.9|376
1649154000000|2022-04-05 10:20:00|12289.4|12288.7|12293.7|12293|12294|12293.3|12289.1|12288.3|509
1649154300000|2022-04-05 10:25:00|12293.6|12292.9|12294.5|12293.8|12294.7|12294|12291.5|12290.6|566
1649154600000|2022-04-05 10:30:00|12294.8|12294.1|12297.6|12296.9|12298.1|12297.2|12293.1|12292.3|626
1649154900000|2022-04-05 10:35:00|12297.3|12296.6|12293.4|12292.7|12299.2|12298.2|12290.9|12289.9|679
1649155200000|2022-04-05 10:40:00|12293.5|12292.8|12293.4|12292.7|12295.2|12294.5|12292.1|12291.4|390
1649155500000|2022-04-05 10:45:00|12293.3|12292.6|12291.9|12290.9|12294.2|12293.2|12288.4|12287.7|509
1649155800000|2022-04-05 10:50:00|12292|12291|12291.8|12291.1|12294.1|12293.4|12290.4|12289.6|413
1649156100000|2022-04-05 10:55:00|12291.6|12290.9|12289.9|12288.9|12292.2|12291.5|12288.2|12287.3|434
1649156400000|2022-04-05 11:00:00|12290.1|12289.1|12295.2|12294.5|12296.7|12295.9|12289.7|12288.8|505
1649156700000|2022-04-05 11:05:00|12295.1|12294.4|12294|12293.3|12298.2|12297.3|12293.9|12293.1|300
1649157000000|2022-04-05 11:10:00|12294.1|12293.4|12290|12289.3|12295.1|12294.3|12289.5|12288.8|380
1649157300000|2022-04-05 11:15:00|12289.9|12289.2|12285.3|12284.6|12292.9|12292.1|12284.2|12283.3|390
1649157600000|2022-04-05 11:20:00|12285.4|12284.4|12286.8|12285.8|12287.7|12287|12281.9|12281.1|574
1649157900000|2022-04-05 11:25:00|12286.9|12285.9|12287|12286.3|12290|12289.3|12286.5|12285.8|395
1649158200000|2022-04-05 11:30:00|12286.9|12286.2|12287.8|12287.1|12289.1|12288.4|12285|12284.2|487
1649158500000|2022-04-05 11:35:00|12288|12287|12291.9|12291.2|12292.2|12291.5|12287.3|12286.5|402
1649158800000|2022-04-05 11:40:00|12292.1|12291.4|12292|12291|12293.2|12292.3|12290.9|12290.1|415
1649159100000|2022-04-05 11:45:00|12291.8|12291.1|12295.9|12294.9|12296.2|12295.3|12289.4|12288.7|549
1649159400000|2022-04-05 11:50:00|12295.8|12294.8|12295.7|12295|12296.6|12295.8|12294.1|12293.3|441
1649159700000|2022-04-05 11:55:00|12296.2|12295.2|12293.1|12292.4|12296.2|12295.2|12292.8|12292|357
1649160000000|2022-04-05 12:00:00|12292.9|12292.2|12288.7|12288|12292.9|12292.2|12288.7|12287.9|408
1649160300000|2022-04-05 12:05:00|12288.8|12287.8|12288.2|12287.5|12290.9|12290|12287.6|12286.8|392
1649160600000|2022-04-05 12:10:00|12288.1|12287.4|12285.5|12284.8|12288.2|12287.5|12283.6|12282.9|440
1649160900000|2022-04-05 12:15:00|12285.8|12285.1|12291.8|12291.1|12292.1|12291.2|12284.5|12283.8|409
1649161200000|2022-04-05 12:20:00|12291.9|12291.2|12292.1|12291.1|12293.6|12292.9|12290|12289.3|422
1649161500000|2022-04-05 12:25:00|12291.8|12291.2|12292|12291|12293.2|12292.4|12291.4|12290.7|268
1649161800000|2022-04-05 12:30:00|12292.1|12291.1|12294.4|12293.4|12295.1|12294.2|12288.5|12287.8|443
1649162100000|2022-04-05 12:35:00|12294.3|12293.6|12297.2|12296.5|12300.6|12299.9|12294.1|12293.4|627
1649162400000|2022-04-05 12:40:00|12297.4|12296.4|12284.5|12283.5|12298.4|12297.7|12279.3|12278.3|799
1649162700000|2022-04-05 12:45:00|12284.4|12283.4|12284.5|12283.5|12286.9|12285.9|12281.5|12280.8|796
1649163000000|2022-04-05 12:50:00|12284.3|12283.6|12284.7|12283.7|12289.9|12289|12282.7|12282|699
1649163300000|2022-04-05 12:55:00|12284.6|12284|12283.8|12283.1|12286.9|12286.1|12283.5|12282.8|593
1649163600000|2022-04-05 13:00:00|12283.7|12283|12280.2|12279.5|12283.9|12283.2|12278.7|12278|601
1649163900000|2022-04-05 13:05:00|12280.1|12279.4|12282.1|12281.4|12284.1|12283.4|12275.5|12274.6|660
1649164200000|2022-04-05 13:10:00|12281.8|12281.1|12283.6|12282.9|12286.1|12285.4|12278.7|12277.7|537
1649164500000|2022-04-05 13:15:00|12283.7|12283|12286.4|12285.7|12289.3|12288.5|12283.3|12282.5|614
1649164800000|2022-04-05 13:20:00|12286.5|12285.8|12285.4|12284.7|12286.9|12286.2|12281.9|12281.2|631
1649165100000|2022-04-05 13:25:00|12285.3|12284.6|12283|12282.3|12286.3|12285.6|12281.9|12281.2|470
1649165400000|2022-04-05 13:30:00|12283.1|12282.4|12279.2|12278.5|12284.8|12284.1|12276.4|12275.4|870
1649165700000|2022-04-05 13:35:00|12279.4|12278.7|12278|12277|12283.3|12282.6|12276.1|12275.2|794
1649166000000|2022-04-05 13:40:00|12278.1|12277.1|12281|12280|12281.6|12280.7|12277.3|12276.3|640
1649166300000|2022-04-05 13:45:00|12280.4|12279.4|12280.1|12279.4|12283.4|12282.6|12279.6|12278.8|752
1649166600000|2022-04-05 13:50:00|12280|12279.3|12285.8|12285.1|12288.3|12287.6|12280|12279.2|630
1649166900000|2022-04-05 13:55:00|12285.9|12285.2|12284.5|12283.5|12286.9|12286.2|12282.7|12282|598
1649167200000|2022-04-05 14:00:00|12286.4|12282.9|12283.9|12283.2|12286.4|12284.5|12280.6|12279.7|824
1649167500000|2022-04-05 14:05:00|12284|12283.3|12286.3|12285.3|12295.5|12294.2|12283.8|12283.1|1175
1649167800000|2022-04-05 14:10:00|12286.8|12285.8|12313|12312|12318.5|12316.7|12286.8|12285.8|1567
1649168100000|2022-04-05 14:15:00|12312.9|12311.9|12323.9|12323.2|12324.8|12323.8|12311.5|12310.5|1169
1649168400000|2022-04-05 14:20:00|12324|12323|12332.2|12331.2|12334.8|12333.8|12321.2|12320.2|1424
1649168700000|2022-04-05 14:25:00|12332.1|12331.1|12328.6|12327.9|12332.3|12331.3|12324.3|12323.3|973
1649169000000|2022-04-05 14:30:00|12328.8|12328.1|12340|12339|12341.2|12340.3|12324.3|12323.3|982
1649169300000|2022-04-05 14:35:00|12340.1|12339.1|12342.3|12341.3|12343.3|12342.3|12336.6|12335.6|1032
1649169600000|2022-04-05 14:40:00|12342.4|12341.4|12340.7|12339.7|12345.1|12344.1|12337.7|12336.7|912
1649169900000|2022-04-05 14:45:00|12340.8|12339.8|12337.2|12336.2|12342.9|12341.9|12331.8|12330.8|913
1649170200000|2022-04-05 14:50:00|12337.3|12336.3|12328.3|12327.3|12337.4|12336.5|12326.2|12325.5|1029
1649170500000|2022-04-05 14:55:00|12328.4|12327.4|12330.9|12329.9|12332|12331.2|12324.7|12323.9|1004
1649170800000|2022-04-05 15:00:00|12331.2|12330.2|12330.7|12329.7|12332.6|12331.7|12327.9|12327.2|977
1649171100000|2022-04-05 15:05:00|12330.8|12330|12332|12331|12333.2|12332.2|12326.8|12325.8|700
1649171400000|2022-04-05 15:10:00|12332.1|12331.1|12337.1|12336.1|12339.1|12338.2|12331.7|12330.7|765
1649171700000|2022-04-05 15:15:00|12337|12336|12338.2|12337.2|12339.3|12338.6|12335.2|12334.5|658
1649172000000|2022-04-05 15:20:00|12338.3|12337.3|12336.2|12335.2|12338.6|12337.7|12334.3|12333.6|616
1649172300000|2022-04-05 15:25:00|12336.4|12335.4|12338|12337.3|12339.2|12338.5|12335.1|12334.2|571
1649172600000|2022-04-05 15:30:00|12337.9|12337.2|12339|12338.3|12340.5|12339.5|12336.8|12335.8|460
1649172900000|2022-04-05 15:35:00|12339.1|12338.4|12336.7|12336|12341.3|12340.6|12336.2|12335.2|389
1649173200000|2022-04-05 15:40:00|12336.6|12335.9|12336|12335.3|12339.9|12339.1|12335|12334.1|439
1649173500000|2022-04-05 15:45:00|12335.9|12335.2|12345.4|12344.4|12346.2|12345.2|12332.9|12332.1|627
1649173800000|2022-04-05 15:50:00|12345.2|12344.2|12345.7|12344.7|12346.2|12345.5|12343.1|12342.2|397
1649174100000|2022-04-05 15:55:00|12345.8|12344.8|12349.5|12348.8|12349.8|12349|12345.5|12344.7|430
1649174400000|2022-04-05 16:00:00|12349.8|12349|12355.2|12354.2|12357.2|12356.2|12348.7|12347.9|644
1649174700000|2022-04-05 16:05:00|12355.1|12354.4|12355.7|12354.7|12356|12355.2|12352.5|12351.6|477
1649175000000|2022-04-05 16:10:00|12355.6|12354.6|12353.4|12352.7|12355.8|12355|12352.6|12351.8|432
1649175300000|2022-04-05 16:15:00|12353.5|12352.8|12351.3|12350.3|12355|12354.1|12350.8|12350.1|356
1649175600000|2022-04-05 16:20:00|12351.2|12350.2|12354|12353.3|12356|12355.1|12351.1|12350.1|372
1649175900000|2022-04-05 16:25:00|12353.7|12353|12352.2|12351.5|12355|12354.2|12351|12350.1|411
1649176200000|2022-04-05 16:30:00|12352.3|12351.6|12353.4|12352.7|12356|12355.1|12351.7|12350.8|417
1649176500000|2022-04-05 16:35:00|12353.5|12352.5|12354.2|12353.5|12356.7|12356|12352.5|12351.7|311
1649176800000|2022-04-05 16:40:00|12354.1|12353.4|12359.6|12358.9|12360.3|12359.6|12353.3|12352.5|373
1649177100000|2022-04-05 16:45:00|12359.7|12359|12357.9|12357.2|12359.8|12359.1|12357.3|12356.6|248
1649177400000|2022-04-05 16:50:00|12358.1|12357.1|12355.1|12354.4|12358.1|12357.3|12354.8|12354.1|332
1649177700000|2022-04-05 16:55:00|12355.2|12354.5|12359.1|12358.4|12359.2|12358.5|12355|12354.2|433
1649178000000|2022-04-05 17:00:00|12359|12358.3|12361.6|12360.9|12364.1|12363.4|12358.9|12358.2|435
1649178300000|2022-04-05 17:05:00|12361.5|12360.8|12358.8|12358.1|12361.6|12360.9|12358.4|12357.7|343
1649178600000|2022-04-05 17:10:00|12358.7|12358|12361.6|12360.6|12367.4|12366.5|12358.7|12358|425
1649178900000|2022-04-05 17:15:00|12361.5|12360.5|12361.1|12360.4|12362.7|12361.9|12358.1|12357.3|409
1649179200000|2022-04-05 17:20:00|12361|12360.3|12356.7|12355.7|12362|12361.1|12356.4|12355.5|378
1649179500000|2022-04-05 17:25:00|12356.6|12355.6|12358|12357.3|12359.6|12358.9|12355.6|12354.6|385
1649179800000|2022-04-05 17:30:00|12357.9|12357.2|12360.9|12359.9|12362.2|12361.2|12357.7|12357|409
1649180100000|2022-04-05 17:35:00|12360.8|12360.1|12362|12361|12362.2|12361.3|12360.2|12359.3|222
1649180400000|2022-04-05 17:40:00|12361.9|12361.2|12359.3|12358.6|12361.9|12361.2|12358.4|12357.5|307
1649180700000|2022-04-05 17:45:00|12359.4|12358.7|12364.2|12363.5|12364.4|12363.7|12359.3|12358.6|287
1649181000000|2022-04-05 17:50:00|12364.3|12363.6|12362.7|12361.7|12364.5|12363.8|12360.5|12359.8|274
1649181300000|2022-04-05 17:55:00|12362.6|12361.6|12365|12364.3|12366|12365.3|12361.7|12361|319
1649181600000|2022-04-05 18:00:00|12365.1|12364.4|12358.9|12357.9|12365.5|12364.7|12357.8|12356.8|317
1649181900000|2022-04-05 18:05:00|12358.8|12357.8|12358.3|12357.6|12360.4|12359.7|12357.6|12356.8|223
1649182200000|2022-04-05 18:10:00|12358.4|12357.7|12358|12357|12359.7|12358.9|12356.9|12356|198
1649182500000|2022-04-05 18:15:00|12358.2|12357.2|12360.8|12359.8|12361|12360.1|12358|12357.1|224
1649182800000|2022-04-05 18:20:00|12360.2|12359.5|12360.6|12359.6|12361.2|12360.5|12360|12359.2|189
1649183100000|2022-04-05 18:25:00|12360.4|12359.7|12362.3|12361.6|12362.7|12361.8|12359.3|12358.3|163
1649183400000|2022-04-05 18:30:00|12362.1|12361.4|12362.9|12362.2|12363.6|12362.8|12361.6|12360.8|200
1649183700000|2022-04-05 18:35:00|12363|12362.3|12363|12362.3|12365.2|12364.5|12362.6|12361.9|325
1649184000000|2022-04-05 18:40:00|12362.9|12362.2|12364|12363.3|12365.9|12365.2|12360.4|12359.7|423
1649184300000|2022-04-05 18:45:00|12364.1|12363.4|12363.8|12363.1|12365|12364.2|12363.5|12362.5|263
1649184600000|2022-04-05 18:50:00|12363.7|12363|12359.6|12358.9|12363.8|12363.1|12358.5|12357.8|373
1649184900000|2022-04-05 18:55:00|12359.5|12358.8|12360.8|12360.1|12361.1|12360.3|12357.9|12357.1|425
1649185200000|2022-04-05 19:00:00|12360.6|12359.9|12361.8|12361.1|12362|12361.2|12358.1|12357.2|338
1649185500000|2022-04-05 19:05:00|12361.7|12361|12357.9|12357.2|12362.6|12361.9|12357|12356.2|329
1649185800000|2022-04-05 19:10:00|12358|12357.3|12364|12363|12364.5|12363.6|12358|12357.3|428
1649186100000|2022-04-05 19:15:00|12364.1|12363.1|12363.2|12362.2|12364.6|12363.6|12359.8|12358.8|308
1649186400000|2022-04-05 19:20:00|12363.1|12362.1|12364.5|12363.8|12365.5|12364.7|12362.9|12362|310
1649186700000|2022-04-05 19:25:00|12364.6|12363.9|12364.7|12363.7|12365.6|12364.6|12363.4|12362.4|233
1649187000000|2022-04-05 19:30:00|12364.5|12363.8|12363.2|12362.2|12364.5|12363.8|12362.2|12361.2|210
1649187300000|2022-04-05 19:35:00|12363|12362.3|12361.1|12360.1|12363.6|12362.6|12361|12360|205
1649187600000|2022-04-05 19:40:00|12361.2|12360.2|12363.8|12362.8|12363.9|12363.1|12359.9|12359|278
1649187900000|2022-04-05 19:45:00|12363.9|12362.9|12363|12362|12364.6|12363.7|12361|12360|323
1649188200000|2022-04-05 19:50:00|12362.9|12361.9|12361.4|12360.4|12365|12364.3|12361.3|12360.4|271
1649188500000|2022-04-05 19:55:00|12361.6|12360.6|12361.3|12360.6|12364.2|12363.3|12360.2|12359.5|422
1649188800000|2022-04-05 20:00:00|12361.4|12360.7|12362.4|12361.4|12363.3|12362.3|12359.8|12359|311
1649189100000|2022-04-05 20:05:00|12362.2|12361.5|12360.8|12359.8|12363.3|12362.6|12360.7|12359.8|144
1649189400000|2022-04-05 20:10:00|12360.9|12359.9|12364.7|12363.7|12365|12364.2|12360.9|12359.9|244
1649189700000|2022-04-05 20:15:00|12364.8|12363.8|12361.1|12360.4|12364.8|12363.8|12360.8|12360|143
1649190000000|2022-04-05 20:20:00|12361|12360.3|12362.9|12362.2|12363.8|12363|12361|12360.1|114
1649190300000|2022-04-05 20:25:00|12363.1|12362.1|12363.2|12362.2|12363.3|12362.5|12361.7|12360.9|170
1649190600000|2022-04-05 20:30:00|12363.4|12362.4|12362.5|12361.5|12363.4|12362.4|12360.5|12359.7|175
1649190900000|2022-04-05 20:35:00|12362.4|12361.4|12362.3|12361.3|12362.8|12362|12361.6|12360.8|180
1649191200000|2022-04-05 20:40:00|12362.4|12361.4|12362.4|12361.4|12362.5|12361.6|12361.9|12361.1|65
1649191500000|2022-04-05 20:45:00|12362.2|12361.2|12362.9|12361.9|12364|12362.8|12362|12361.1|141
1649191800000|2022-04-05 20:50:00|12362.7|12361.7|12360.3|12359.3|12363|12361.7|12360.3|12358.7|272
1649192100000|2022-04-05 20:55:00|12360.9|12358.8|12361.3|12358.4|12361.7|12359.7|12359.1|12357.6|315
1649192400000|2022-04-05 21:00:00|12361.8|12357.4|12359.3|12353.3|12364.3|12358.3|12357.6|12351.6|42
1649192700000|2022-04-05 21:05:00|12359.1|12353.1|12359.3|12353.3|12365.1|12359.1|12355.1|12349.1|121
1649193000000|2022-04-05 21:10:00|12358.2|12352.2|12361|12355|12361.6|12355.6|12356.2|12350.2|173
1649193300000|2022-04-05 21:15:00|12361.1|12355.1|12360.5|12354.5|12362|12356|12359.7|12353.7|122
1649193600000|2022-04-05 21:20:00|12360.8|12354.8|12359.3|12353.3|12361.2|12355.2|12358.6|12352.6|97
1649193900000|2022-04-05 21:25:00|12359.4|12353.4|12361|12355|12362.2|12357.4|12358|12352|280
1649194200000|2022-04-05 21:30:00|12360.9|12354.9|12362.6|12359.1|12364|12359.2|12360.8|12354.8|394
1649194500000|2022-04-05 21:35:00|12362.5|12359|12362|12358.6|12362.8|12359.4|12361.5|12357.9|167
1649194800000|2022-04-05 21:40:00|12361.7|12358.1|12361.3|12358.7|12362.6|12359.5|12361.3|12357.9|155
1649195100000|2022-04-05 21:45:00|12361.4|12358.6|12361.7|12357.5|12362.3|12358.9|12360.2|12355.4|484
1649195400000|2022-04-05 21:50:00|12361.6|12357.7|12361.8|12357.8|12361.8|12358.5|12360.5|12357.1|121
1649195700000|2022-04-05 21:55:00|12361.7|12357.9|12362.4|12359|12364.5|12360.1|12361.1|12356.3|212
1649196000000|2022-04-05 22:00:00|12362.3|12358.4|12362.7|12360.5|12363.8|12360.9|12361.7|12355.7|343
1649196300000|2022-04-05 22:05:00|12362.6|12360.6|12365.5|12363.3|12365.7|12364.2|12361.9|12359.9|373
1649196600000|2022-04-05 22:10:00|12365.6|12363.1|12366|12362.7|12370.1|12368.4|12365.3|12362.4|880
1649196900000|2022-04-05 22:15:00|12365.9|12362.5|12362.3|12361.3|12365.9|12362.7|12360.4|12359.3|714
1649197200000|2022-04-05 22:20:00|12362.6|12361|12362.1|12361.1|12364.3|12362.5|12360.9|12359.5|777
1649197500000|2022-04-05 22:25:00|12362.6|12361|12358.2|12357.2|12363.4|12361.6|12357.6|12356.3|657
1649197800000|2022-04-05 22:30:00|12358.1|12357.1|12364.7|12362.5|12365.3|12363.1|12357.6|12356.6|566
1649198100000|2022-04-05 22:35:00|12364.8|12362.6|12361.1|12359.5|12364.8|12363.1|12360.6|12358.8|613
1649198400000|2022-04-05 22:40:00|12361|12359.1|12360.8|12359|12362.5|12361.2|12359.2|12357.7|606
1649198700000|2022-04-05 22:45:00|12361.3|12359.4|12361|12359|12363.9|12362.3|12360.2|12358.3|699
1649199000000|2022-04-05 22:50:00|12361.1|12359.1|12358.9|12357.9|12362.9|12361.4|12358.5|12357.3|741
1649199300000|2022-04-05 22:55:00|12359|12358|12361.4|12360.4|12362.4|12361.3|12358.3|12357.1|665
1649199600000|2022-04-05 23:00:00|12361.2|12360.5|12359.2|12358.2|12362|12361|12358.6|12357.4|438
1649199900000|2022-04-05 23:05:00|12359|12358|12359.7|12358.7|12362.4|12360.9|12359|12358|450
1649200200000|2022-04-05 23:10:00|12359.8|12358.8|12357.9|12356.9|12359.9|12358.9|12356.2|12355.1|428
1649200500000|2022-04-05 23:15:00|12357.8|12356.8|12356|12355|12358.3|12357.4|12354.5|12353.5|436
1649200800000|2022-04-05 23:20:00|12356.1|12355.1|12360.6|12359.6|12360.8|12359.6|12355.7|12354.7|200
1649201100000|2022-04-05 23:25:00|12360.5|12359.5|12363.3|12362.3|12363.6|12362.6|12360.3|12359.4|178
1649201400000|2022-04-05 23:30:00|12363.4|12362.4|12361.7|12360.7|12363.5|12362.4|12359.6|12358.6|203
1649201700000|2022-04-05 23:35:00|12361.8|12360.8|12364.2|12363.2|12364.4|12363.4|12361.6|12360.6|183
1649202000000|2022-04-05 23:40:00|12364.3|12363.3|12363.8|12362.8|12364.4|12363.4|12361.1|12360.1|243
1649202300000|2022-04-05 23:45:00|12363.7|12362.7|12363.4|12362.4|12364.4|12363.4|12361.5|12360.5|190
1649202600000|2022-04-05 23:50:00|12363.5|12362.5|12369.3|12368.3|12372|12371|12363.3|12362.3|460
1649202900000|2022-04-05 23:55:00|12369.4|12368.4|12366.3|12365.6|12369.4|12368.4|12365.5|12364.5|422
1649203200000|2022-04-06 00:00:00|12366.4|12365.4|12359.8|12358.8|12371.5|12370.5|12358.2|12357.2|884
1649203500000|2022-04-06 00:05:00|12359.3|12358.6|12368.8|12367.8|12369|12368.1|12359|12358.1|636
1649203800000|2022-04-06 00:10:00|12368.7|12367.7|12374.6|12373.6|12376.8|12375.8|12366.9|12365.9|766
1649204100000|2022-04-06 00:15:00|12374.8|12373.8|12371.4|12370.4|12376.9|12376|12370.4|12369.7|625
1649204400000|2022-04-06 00:20:00|12371.3|12370.3|12372|12371|12375.3|12374.4|12370.7|12369.9|546
1649204700000|2022-04-06 00:25:00|12372.1|12371.1|12376|12375|12378.7|12377.5|12371.9|12371|651
1649205000000|2022-04-06 00:30:00|12375.9|12374.9|12378.9|12377.9|12380.5|12379.5|12374.4|12373.4|750
1649205300000|2022-04-06 00:35:00|12379|12378|12377.2|12376.2|12380.1|12379.2|12374.8|12373.9|634
1649205600000|2022-04-06 00:40:00|12377.3|12376.3|12377.5|12376.8|12381|12380|12375.9|12375.2|578
1649205900000|2022-04-06 00:45:00|12377.4|12376.7|12383.7|12383|12385.4|12384.6|12377.4|12376.7|701
1649206200000|2022-04-06 00:50:00|12383.9|12382.9|12387.9|12386.9|12389.6|12388.8|12382.8|12381.9|888
1649206500000|2022-04-06 00:55:00|12387.8|12386.8|12383.8|12382.8|12389.2|12388.4|12381.9|12381.1|744
1649206800000|2022-04-06 01:00:00|12383.6|12382.9|12394.9|12393.9|12395.3|12394.3|12382.1|12381.4|854
1649207100000|2022-04-06 01:05:00|12394.7|12393.7|12398.9|12397.9|12399.4|12398.4|12394.3|12393.3|584
1649207400000|2022-04-06 01:10:00|12398.8|12397.8|12392.7|12391.7|12400.3|12399.3|12390.7|12389.7|584
1649207700000|2022-04-06 01:15:00|12392.8|12391.8|12397.3|12396.3|12398.5|12397.6|12392.8|12391.8|560
1649208000000|2022-04-06 01:20:00|12397.2|12396.2|12397.5|12396.5|12399.8|12399.1|12394.5|12393.5|640
1649208300000|2022-04-06 01:25:00|12397.2|12396.3|12395.5|12394.8|12398.4|12397.4|12394.2|12393.2|567
1649208600000|2022-04-06 01:30:00|12395.6|12394.9|12397.3|12396.6|12398.3|12397.5|12394.1|12393.3|445
1649208900000|2022-04-06 01:35:00|12398.2|12397.2|12395.7|12394.7|12398.3|12397.4|12392|12391.1|563
1649209200000|2022-04-06 01:40:00|12395.6|12394.6|12396.7|12395.7|12397.7|12396.9|12393.2|12392.2|593
1649209500000|2022-04-06 01:45:00|12396.6|12395.6|12395.7|12395|12398|12397.1|12395.6|12394.8|568
1649209800000|2022-04-06 01:50:00|12395.6|12394.9|12392.6|12391.6|12398.5|12397.8|12392.3|12391.4|630
1649210100000|2022-04-06 01:55:00|12392.5|12391.5|12394.2|12393.5|12396.6|12395.7|12392.5|12391.5|474
1649210400000|2022-04-06 02:00:00|12394.3|12393.6|12398.8|12398.1|12399|12398.3|12394.2|12393.3|459
1649210700000|2022-04-06 02:05:00|12398.7|12398|12397.1|12396.1|12400.6|12399.8|12394.1|12393.1|553
1649211000000|2022-04-06 02:10:00|12397|12396.3|12400.2|12399.5|12400.7|12399.9|12396.3|12395.5|389
1649211300000|2022-04-06 02:15:00|12400.3|12399.6|12402.9|12401.9|12403.9|12402.9|12400.3|12399.6|500
1649211600000|2022-04-06 02:20:00|12402.8|12401.8|12402.2|12401.5|12403|12402|12399.7|12398.8|410
1649211900000|2022-04-06 02:25:00|12402.1|12401.4|12403.2|12402.5|12403.9|12403.2|12400.7|12399.9|375
1649212200000|2022-04-06 02:30:00|12403.1|12402.4|12404.4|12403.7|12405.8|12404.9|12402.2|12401.4|375
1649212500000|2022-04-06 02:35:00|12404.7|12404|12403.1|12402.1|12405.5|12404.8|12402.9|12401.9|318
1649212800000|2022-04-06 02:40:00|12403|12402|12376.9|12375.9|12404.1|12403.3|12365.3|12362.8|1078
1649213100000|2022-04-06 02:45:00|12377.1|12375.5|12383.8|12382.8|12388.7|12387.1|12376.8|12375.5|1511
1649213400000|2022-04-06 02:50:00|12383.9|12382.9|12391|12390|12392|12390.6|12383.9|12382.9|1081
1649213700000|2022-04-06 02:55:00|12390.9|12389.9|12389.5|12388.8|12391.9|12391.2|12387.8|12386.8|603
1649214000000|2022-04-06 03:00:00|12389.4|12388.7|12383.4|12382.4|12391.6|12390.6|12381.7|12380.7|852
1649214300000|2022-04-06 03:05:00|12383.1|12382.1|12381.3|12380.3|12385.4|12384.4|12380.6|12379.6|564
1649214600000|2022-04-06 03:10:00|12381.4|12380.4|12388.1|12387.4|12390|12389.2|12379.8|12378.8|612
1649214900000|2022-04-06 03:15:00|12388.2|12387.2|12386.2|12385.2|12388.5|12387.5|12384.2|12383.3|395
1649215200000|2022-04-06 03:20:00|12386.3|12385.3|12385.4|12384.4|12387.2|12386.2|12382.7|12381.8|466
1649215500000|2022-04-06 03:25:00|12385.3|12384.3|12386.9|12385.9|12388.2|12387.3|12385.1|12384.2|416
1649215800000|2022-04-06 03:30:00|12386.8|12385.8|12384.2|12383.5|12389.4|12388.6|12382.6|12381.5|416
1649216100000|2022-04-06 03:35:00|12384.3|12383.6|12381.6|12380.9|12386|12385.1|12380.4|12379.5|504
1649216400000|2022-04-06 03:40:00|12381.7|12381|12383.3|12382.3|12383.9|12383.1|12380.9|12380.2|478
1649216700000|2022-04-06 03:45:00|12383.4|12382.4|12382.4|12381.4|12384.1|12383.3|12381.3|12380.5|352
1649217000000|2022-04-06 03:50:00|12382.5|12381.5|12376.1|12375.1|12382.5|12381.7|12374.2|12373.2|580
1649217300000|2022-04-06 03:55:00|12375.9|12375.2|12375.8|12375.1|12377|12376|12373.1|12372.1|538
1649217600000|2022-04-06 04:00:00|12375.9|12375.2|12378|12377|12378|12377.2|12374.5|12373.6|357
1649217900000|2022-04-06 04:05:00|12377.9|12376.9|12382.7|12381.7|12382.7|12381.9|12377.3|12376.5|381
1649218200000|2022-04-06 04:10:00|12382.8|12381.8|12384|12383|12386.1|12385.3|12381.7|12380.9|387
1649218500000|2022-04-06 04:15:00|12384.1|12383.4|12385.8|12385.1|12387.3|12386.3|12382.5|12381.7|498
1649218800000|2022-04-06 04:20:00|12385.7|12385|12388|12387|12389.2|12388.3|12385.7|12385|351
1649219100000|2022-04-06 04:25:00|12388.1|12387.1|12391.3|12390.6|12392.4|12391.7|12387.9|12387|547
1649219400000|2022-04-06 04:30:00|12391.4|12390.7|12390.6|12389.9|12393.2|12392.4|12390.2|12389.4|428
1649219700000|2022-04-06 04:35:00|12390.7|12390|12391.4|12390.7|12391.9|12391.2|12390.2|12389.3|232
1649220000000|2022-04-06 04:40:00|12391.2|12390.5|12389.3|12388.6|12392.5|12391.6|12387.9|12387.1|363
1649220300000|2022-04-06 04:45:00|12389.6|12388.9|12386.1|12385.1|12390.5|12389.7|12385|12384.2|394
1649220600000|2022-04-06 04:50:00|12386|12385.3|12390.3|12389.6|12390.9|12390.2|12385.2|12384.4|294
1649220900000|2022-04-06 04:55:00|12390.4|12389.7|12389|12388|12391.4|12390.7|12388.8|12387.8|337
1649221200000|2022-04-06 05:00:00|12388.8|12388.1|12388.1|12387.4|12391.1|12390.4|12387.9|12387.1|297
1649221500000|2022-04-06 05:05:00|12388.2|12387.5|12386|12385.3|12388.2|12387.5|12383.9|12383|436
1649221800000|2022-04-06 05:10:00|12386.1|12385.4|12386.6|12385.9|12387.6|12386.9|12384.2|12383.2|366
1649222100000|2022-04-06 05:15:00|12386.7|12386|12387.6|12386.9|12390.1|12389.2|12386.1|12385.2|443
1649222400000|2022-04-06 05:20:00|12387.7|12387|12389.8|12389.1|12390.1|12389.2|12387.1|12386.2|388
1649222700000|2022-04-06 05:25:00|12389.9|12388.9|12390.7|12390|12391.3|12390.6|12389.6|12388.7|252
1649223000000|2022-04-06 05:30:00|12390.6|12389.9|12387.8|12386.8|12390.7|12390|12386.5|12385.7|269
1649223300000|2022-04-06 05:35:00|12387.7|12387|12389.9|12389.2|12390|12389.3|12386.7|12385.9|350
1649223600000|2022-04-06 05:40:00|12389.8|12389.1|12392.9|12392.2|12393.3|12392.6|12389.6|12388.8|381
1649223900000|2022-04-06 05:45:00|12392.8|12392.1|12393.8|12393.1|12394.7|12394|12391.1|12390.3|375
1649224200000|2022-04-06 05:50:00|12393.7|12393|12396|12395|12396.1|12395.2|12393.3|12392.4|338
1649224500000|2022-04-06 05:55:00|12395.4|12394.7|12396.1|12395.1|12397|12396|12392.5|12391.6|590
1649224800000|2022-04-06 06:00:00|12395.9|12394.9|12399.3|12398.3|12399.5|12398.6|12393.7|12392.8|585
1649225100000|2022-04-06 06:05:00|12399.2|12398.2|12400.4|12399.7|12400.7|12400|12396.4|12395.6|673
1649225400000|2022-04-06 06:10:00|12400.3|12399.6|12400.2|12399.5|12400.5|12399.8|12397.5|12396.6|839
1649225700000|2022-04-06 06:15:00|12400.3|12399.6|12397.2|12396.2|12400.4|12399.7|12396.2|12395.4|695
1649226000000|2022-04-06 06:20:00|12397|12396.3|12396.6|12395.6|12398.4|12397.5|12394.4|12393.6|522
1649226300000|2022-04-06 06:25:00|12396.7|12395.7|12397.5|12396.8|12400|12399.3|12395.9|12395.1|585
1649226600000|2022-04-06 06:30:00|12397.6|12396.9|12394.3|12393.3|12399.1|12398.1|12391.9|12391|779
1649226900000|2022-04-06 06:35:00|12394.2|12393.2|12394.1|12393.1|12396.4|12395.5|12391.9|12390.9|647
1649227200000|2022-04-06 06:40:00|12394|12393|12391.4|12390.7|12394.6|12393.6|12390.7|12389.9|653
1649227500000|2022-04-06 06:45:00|12391.9|12391.2|12388.8|12388.1|12394.7|12393.8|12388.6|12387.8|628
1649227800000|2022-04-06 06:50:00|12389|12388|12394.5|12393.8|12395|12394.1|12388.7|12387.8|647
1649228100000|2022-04-06 06:55:00|12394.4|12393.7|12393.7|12393|12396.3|12395.5|12391.8|12390.8|598
1649228400000|2022-04-06 07:00:00|12393.3|12392.6|12394.2|12393.5|12394.7|12394|12389|12388.2|889
1649228700000|2022-04-06 07:05:00|12394.3|12393.6|12399.7|12399|12400.8|12400|12394.3|12393.6|823
1649229000000|2022-04-06 07:10:00|12399.8|12399.1|12396.2|12395.2|12403.2|12402.2|12394.8|12393.8|867
1649229300000|2022-04-06 07:15:00|12396.3|12395.3|12390.6|12389.9|12396.3|12395.4|12388.7|12388|893
1649229600000|2022-04-06 07:20:00|12390.7|12389.7|12390.1|12389.4|12391.8|12391|12385.1|12384.1|838
1649229900000|2022-04-06 07:25:00|12389.7|12389.1|12395.4|12394.7|12396.6|12395.6|12388.7|12388|664
1649230200000|2022-04-06 07:30:00|12395.7|12395|12385.6|12384.6|12396.3|12395.5|12384.5|12383.8|897
1649230500000|2022-04-06 07:35:00|12385.7|12384.7|12392.4|12391.4|12392.8|12391.9|12385.6|12384.6|901
1649230800000|2022-04-06 07:40:00|12392.2|12391.5|12387.8|12386.8|12392.7|12392|12385.2|12384.3|849
1649231100000|2022-04-06 07:45:00|12387.7|12386.7|12385.7|12384.7|12388.7|12387.7|12383.8|12383|653
1649231400000|2022-04-06 07:50:00|12385.5|12384.8|12388.2|12387.5|12389.2|12388.5|12385.5|12384.7|560
1649231700000|2022-04-06 07:55:00|12388.3|12387.6|12388.9|12388.2|12389.8|12389.1|12385.6|12384.9|634
1649232000000|2022-04-06 08:00:00|12389.2|12388.3|12386.5|12385.8|12390.6|12389.7|12385.9|12385.2|645
1649232300000|2022-04-06 08:05:00|12386.6|12385.9|12386.6|12385.6|12389|12388.2|12385.1|12384.1|591
1649232600000|2022-04-06 08:10:00|12386.5|12385.8|12391.1|12390.4|12391.3|12390.4|12385.6|12384.7|497
1649232900000|2022-04-06 08:15:00|12391|12390.3|12393.7|12392.7|12394.1|12393.1|12389.3|12388.5|620
1649233200000|2022-04-06 08:20:00|12393.5|12392.5|12393.9|12393.2|12395.2|12394.5|12391.9|12390.9|641
1649233500000|2022-04-06 08:25:00|12394|12393.3|12391.9|12390.9|12397.5|12396.6|12391.4|12390.4|675
1649233800000|2022-04-06 08:30:00|12391.8|12390.8|12392.3|12391.3|12395.9|12395|12390.9|12390.1|689
1649234100000|2022-04-06 08:35:00|12392.4|12391.4|12385.3|12384.6|12394.3|12393.5|12383.6|12382.7|811
1649234400000|2022-04-06 08:40:00|12385.4|12384.7|12383.1|12382.1|12386.4|12385.6|12373.9|12372.6|1027
1649234700000|2022-04-06 08:45:00|12383|12382.3|12381|12380.3|12384.3|12383.6|12378.8|12378.1|803
1649235000000|2022-04-06 08:50:00|12381.3|12380.6|12383.1|12382.1|12384.1|12383.4|12379.8|12379|653
1649235300000|2022-04-06 08:55:00|12383|12382|12379.5|12378.5|12383.3|12382.3|12378.8|12378.1|606
1649235600000|2022-04-06 09:00:00|12379.6|12378.6|12384.1|12383.4|12384.3|12383.5|12377.2|12376.2|645
1649235900000|2022-04-06 09:05:00|12383.8|12383.1|12379.9|12378.9|12383.8|12383.1|12377.6|12376.9|463
1649236200000|2022-04-06 09:10:00|12379.7|12378.7|12370.2|12369.5|12379.9|12379.1|12361.9|12360.9|720
1649236500000|2022-04-06 09:15:00|12370.3|12369.3|12376.5|12375.8|12377.6|12376.6|12369.6|12368.8|679
1649236800000|2022-04-06 09:20:00|12376.6|12375.6|12380.3|12379.6|12380.6|12379.7|12374|12373.2|717
1649237100000|2022-04-06 09:25:00|12380.2|12379.5|12381.5|12380.8|12382.6|12381.8|12378.9|12378.2|543
1649237400000|2022-04-06 09:30:00|12381.9|12380.9|12383.2|12382.5|12383.7|12383|12380.6|12379.6|500
1649237700000|2022-04-06 09:35:00|12383.1|12382.4|12386.1|12385.4|12386.6|12385.8|12380.8|12380|595
1649238000000|2022-04-06 09:40:00|12386.3|12385.3|12385.5|12384.8|12386.9|12386.2|12383.3|12382.6|593
1649238300000|2022-04-06 09:45:00|12385.4|12384.7|12384.9|12384.2|12387.3|12386.4|12383.4|12382.7|597
1649238600000|2022-04-06 09:50:00|12385.1|12384.4|12385.1|12383.6|12386.9|12386.2|12383.6|12382.7|491
1649238900000|2022-04-06 09:55:00|12384.6|12383.9|12384.7|12384|12385.7|12385|12382|12381.3|487
1649239200000|2022-04-06 10:00:00|12384.6|12383.9|12386.5|12385.8|12388.9|12388.2|12383.5|12382.8|638
1649239500000|2022-04-06 10:05:00|12386.6|12385.9|12390.1|12389.4|12390.7|12390|12385.9|12385.1|485
1649239800000|2022-04-06 10:10:00|12390|12389.3|12389.2|12388.2|12391.2|12390.5|12387.8|12387|539
1649240100000|2022-04-06 10:15:00|12389.1|12388.1|12391.6|12390.9|12392.7|12391.9|12388.9|12388.1|585
1649240400000|2022-04-06 10:20:00|12391.4|12390.7|12395.9|12394.9|12395.9|12395|12391|12390.1|555
1649240700000|2022-04-06 10:25:00|12395.8|12394.8|12398.6|12397.9|12398.9|12398|12393.5|12392.6|598
1649241000000|2022-04-06 10:30:00|12398.7|12398|12396.1|12395.1|12398.7|12398|12395.9|12395.1|403
1649241300000|2022-04-06 10:35:00|12396.2|12395.2|12395.1|12394.1|12397.2|12396.3|12394.2|12393.5|438
1649241600000|2022-04-06 10:40:00|12395|12394|12398.4|12397.4|12398.7|12397.8|12394.9|12394|488
1649241900000|2022-04-06 10:45:00|12398.2|12397.5|12399.3|12398.6|12400|12398.8|12397.4|12396.6|430
1649242200000|2022-04-06 10:50:00|12399.4|12398.7|12396.4|12395.7|12400.3|12399.4|12396.4|12395.5|411
1649242500000|2022-04-06 10:55:00|12396.6|12395.9|12396.6|12395.6|12398.2|12397.5|12394.9|12394.2|565
1649242800000|2022-04-06 11:00:00|12396.5|12395.5|12394.5|12393.8|12396.9|12395.9|12391.6|12390.8|567
1649243100000|2022-04-06 11:05:00|12394.6|12393.9|12395|12394.3|12396.6|12395.7|12393.5|12392.8|478
1649243400000|2022-04-06 11:10:00|12394.9|12394.2|12394.2|12393.5|12398.8|12398|12394.1|12393.4|450
1649243700000|2022-04-06 11:15:00|12394.3|12393.6|12394.3|12393.3|12396.5|12395.8|12393.1|12392.4|471
1649244000000|2022-04-06 11:20:00|12394.2|12393.2|12393.5|12392.8|12396.3|12395.5|12393.1|12392.2|457
1649244300000|2022-04-06 11:25:00|12393.4|12392.7|12394.8|12394.1|12396.1|12395.4|12392.7|12391.7|295
1649244600000|2022-04-06 11:30:00|12395|12394|12389.8|12389.1|12395|12394.1|12388.9|12387.9|432
1649244900000|2022-04-06 11:35:00|12390|12389|12390.4|12389.7|12391.9|12391.2|12388.2|12387.3|436
1649245200000|2022-04-06 11:40:00|12390.6|12389.9|12390.1|12389.1|12392.4|12391.6|12388.1|12387.4|464
1649245500000|2022-04-06 11:45:00|12389.8|12389.5|12389.9|12388.9|12391.4|12390.4|12386.6|12385.7|417
1649245800000|2022-04-06 11:50:00|12390|12389|12388.4|12387.4|12391.3|12390.4|12387.5|12386.6|498
1649246100000|2022-04-06 11:55:00|12388.7|12388|12387.7|12386.7|12392|12391|12386.7|12385.9|604
1649246400000|2022-04-06 12:00:00|12388|12387.3|12384.1|12383.4|12388.1|12387.4|12383.5|12382.8|640
1649246700000|2022-04-06 12:05:00|12384|12383.3|12386.6|12385.6|12387.5|12386.5|12383.1|12382.4|614
1649247000000|2022-04-06 12:10:00|12386.7|12385.7|12387.9|12387.2|12388.9|12388|12383.7|12382.9|562
1649247300000|2022-04-06 12:15:00|12387.8|12387.1|12382.1|12381.4|12388.1|12387.3|12378.4|12377.6|708
1649247600000|2022-04-06 12:20:00|12382.2|12381.5|12376.8|12376.1|12383.7|12383|12375.9|12375.1|720
1649247900000|2022-04-06 12:25:00|12377|12376.3|12380.8|12380.1|12382.1|12381.4|12377|12376.3|673
1649248200000|2022-04-06 12:30:00|12380.9|12380.2|12379|12378.3|12382.1|12381.1|12378.2|12377.2|577
1649248500000|2022-04-06 12:35:00|12379.1|12378.1|12378.1|12377.1|12381.6|12380.8|12376.4|12375.7|612
1649248800000|2022-04-06 12:40:00|12377.9|12376.9|12374.1|12373.1|12378.5|12377.6|12372.2|12371.5|730
1649249100000|2022-04-06 12:45:00|12374.2|12373.2|12378.1|12377.4|12378.4|12377.6|12372|12371.1|622
1649249400000|2022-04-06 12:50:00|12378.2|12377.5|12380.2|12379.5|12381.2|12380.5|12377.2|12376.4|545
1649249700000|2022-04-06 12:55:00|12380.3|12379.6|12382.2|12381.2|12383.7|12382.8|12378.5|12377.5|634
1649250000000|2022-04-06 13:00:00|12382.1|12381.1|12386|12385|12386.8|12385.8|12380.4|12379.6|609
1649250300000|2022-04-06 13:05:00|12385.9|12384.9|12388.3|12387.6|12392.6|12391.7|12385.7|12384.9|589
1649250600000|2022-04-06 13:10:00|12388.5|12387.8|12389.6|12388.6|12390.8|12390.1|12385.5|12384.6|698
1649250900000|2022-04-06 13:15:00|12389.7|12388.7|12388.5|12387.8|12390.9|12390|12386.9|12386.1|554
1649251200000|2022-04-06 13:20:00|12388.6|12387.9|12389.4|12388.7|12389.9|12388.9|12386.6|12385.6|493
1649251500000|2022-04-06 13:25:00|12390|12389.3|12392.6|12391.6|12393|12392|12388.6|12387.8|542
1649251800000|2022-04-06 13:30:00|12392.7|12391.7|12389|12388|12395|12394.3|12386.4|12385.7|769
1649252100000|2022-04-06 13:35:00|12389.3|12388.6|12389.4|12388.7|12392.2|12391.5|12387.1|12386.2|630
1649252400000|2022-04-06 13:40:00|12389.5|12388.8|12389.6|12388.9|12392|12391|12388.5|12387.8|641
1649252700000|2022-04-06 13:45:00|12389.7|12389|12387.1|12386.4|12391.4|12390.4|12386.5|12385.7|668
1649253000000|2022-04-06 13:50:00|12387.2|12386.5|12387.4|12386.7|12389|12388.1|12382|12381.3|821
1649253300000|2022-04-06 13:55:00|12387.3|12386.3|12386.7|12385.7|12388.6|12387.9|12384.3|12383.4|645
1649253600000|2022-04-06 14:00:00|12386.5|12385.5|12384.3|12383.6|12391.1|12390.3|12380.4|12379.4|851
1649253900000|2022-04-06 14:05:00|12384.2|12383.5|12386.8|12386.1|12387.3|12386.5|12381.5|12380.5|716
1649254200000|2022-04-06 14:10:00|12386.9|12386.2|12390.8|12390.1|12391.1|12390.1|12384.8|12384.1|741
1649254500000|2022-04-06 14:15:00|12390.5|12389.8|12389.2|12388.5|12392.2|12391.5|12387.6|12386.8|663
1649254800000|2022-04-06 14:20:00|12389.3|12388.3|12385.6|12384.9|12391|12390.3|12383.9|12383.2|712
1649255100000|2022-04-06 14:25:00|12385.4|12384.7|12383.3|12382.3|12386.5|12385.7|12381.1|12380.2|741
1649255400000|2022-04-06 14:30:00|12383.1|12382.1|12384.8|12384.1|12387.8|12387.1|12382.2|12381.4|653
1649255700000|2022-04-06 14:35:00|12385|12384|12386.9|12385.9|12389.3|12388.6|12384.5|12383.7|773
1649256000000|2022-04-06 14:40:00|12387|12386|12379.4|12378.7|12388.5|12387.8|12378.1|12377.1|816
1649256300000|2022-04-06 14:45:00|12379.6|12378.6|12380.9|12380.2|12382.3|12381.4|12376.7|12376|775
1649256600000|2022-04-06 14:50:00|12380.8|12380.1|12377.6|12376.9|12382.7|12381.9|12377.5|12376.7|830
1649256900000|2022-04-06 14:55:00|12377.2|12376.5|12376.9|12376.2|12378.9|12378|12371.6|12370.8|833
1649257200000|2022-04-06 15:00:00|12377|12376.3|12371.2|12370.5|12381.1|12380.1|12368.9|12368.2|950
1649257500000|2022-04-06 15:05:00|12371.1|12370.4|12376.5|12375.8|12377.2|12376.4|12369.3|12368.5|743
1649257800000|2022-04-06 15:10:00|12376.2|12375.5|12375|12374.3|12377.1|12376.4|12373.3|12372.6|543
1649258100000|2022-04-06 15:15:00|12375.1|12374.4|12380.6|12379.6|12380.7|12379.9|12374.4|12373.6|696
1649258400000|2022-04-06 15:20:00|12380.3|12379.7|12380.5|12379.8|12383|12382.2|12379.2|12378.2|588
1649258700000|2022-04-06 15:25:00|12380.4|12379.7|12377.9|12377.2|12381.3|12380.5|12377.8|12377.1|573
1649259000000|2022-04-06 15:30:00|12377.8|12377.1|12376.5|12375.8|12381.5|12380.7|12376.3|12375.6|526
1649259300000|2022-04-06 15:35:00|12376.4|12375.7|12375.5|12374.8|12377.7|12377|12373.6|12372.9|529
1649259600000|2022-04-06 15:40:00|12375.4|12374.7|12372.6|12371.9|12376.1|12375.3|12370.7|12369.9|583
1649259900000|2022-04-06 15:45:00|12372.7|12372|12373.4|12372.7|12373.9|12373.2|12369.6|12368.9|445
1649260200000|2022-04-06 15:50:00|12373.3|12372.6|12374.7|12374|12374.8|12374.1|12371.8|12370.9|425
1649260500000|2022-04-06 15:55:00|12374.8|12374.1|12372.6|12371.9|12375|12374.2|12370.9|12370.1|462
1649260800000|2022-04-06 16:00:00|12372.7|12372|12372.5|12371.8|12372.7|12372|12371|12370.2|325
1649261100000|2022-04-06 16:05:00|12372.6|12371.9|12373.7|12373|12374.4|12373.7|12372.5|12371.8|356
1649261400000|2022-04-06 16:10:00|12373.6|12372.9|12376.4|12375.7|12376.7|12376|12373|12372.3|251
1649261700000|2022-04-06 16:15:00|12376.6|12375.6|12376.7|12376|12377.2|12376.5|12374.8|12373.9|272
1649262000000|2022-04-06 16:20:00|12376.6|12375.9|12377.6|12376.9|12380.6|12379.8|12376.6|12375.7|349
1649262300000|2022-04-06 16:25:00|12377.3|12376.6|12376.1|12375.1|12377.4|12376.6|12372.8|12371.8|364
1649262600000|2022-04-06 16:30:00|12375.9|12374.9|12376.2|12375.5|12376.4|12375.6|12374|12373.2|279
1649262900000|2022-04-06 16:35:00|12376.1|12375.4|12374.7|12374|12376.1|12375.4|12372.7|12372|220
1649263200000|2022-04-06 16:40:00|12374.8|12374.1|12374.6|12373.6|12375.3|12374.6|12372.6|12371.7|276
1649263500000|2022-04-06 16:45:00|12374.5|12373.5|12378.1|12377.1|12378.1|12377.3|12372|12371.2|354
1649263800000|2022-04-06 16:50:00|12377.4|12376.7|12375.7|12375|12377.5|12376.7|12374.3|12373.6|278
1649264100000|2022-04-06 16:55:00|12375.8|12375.1|12375.1|12374.4|12376.8|12375.9|12373.3|12372.6|316
1649264400000|2022-04-06 17:00:00|12375.2|12374.5|12376.3|12375.6|12376.4|12375.7|12373.8|12373.1|256
1649264700000|2022-04-06 17:05:00|12376.5|12375.5|12376.1|12375.4|12376.7|12375.9|12374.2|12373.3|277
1649265000000|2022-04-06 17:10:00|12376.2|12375.5|12378|12377.3|12378.4|12377.7|12376.1|12375.4|178
1649265300000|2022-04-06 17:15:00|12377.9|12377.2|12378|12377.3|12378.2|12377.4|12377.1|12376.4|144
1649265600000|2022-04-06 17:20:00|12378.3|12377.6|12378.8|12378.1|12379.1|12378.4|12376.5|12375.8|210
1649265900000|2022-04-06 17:25:00|12378.7|12378|12382|12381|12383.5|12382.8|12378|12377.1|237
1649266200000|2022-04-06 17:30:00|12381.8|12381.1|12380.5|12379.8|12381.8|12381.1|12377.9|12377|352
1649266500000|2022-04-06 17:35:00|12380.2|12379.5|12381.9|12381.2|12381.9|12381.2|12378.9|12378|315
1649266800000|2022-04-06 17:40:00|12382.1|12381.1|12380.2|12379.5|12382.2|12381.5|12377.4|12376.6|347
1649267100000|2022-04-06 17:45:00|12380.1|12379.4|12379.9|12379.2|12380.2|12379.5|12378.5|12377.8|344
1649267400000|2022-04-06 17:50:00|12380.1|12379.4|12376.9|12376.2|12381.6|12380.9|12376|12375.1|365
1649267700000|2022-04-06 17:55:00|12377.1|12376.4|12381.2|12378.5|12381.6|12379.2|12375|12374.2|508
1649268000000|2022-04-06 18:00:00|12381.4|12378.4|12362|12361|12392.3|12387.9|12346.5|12343.8|2197
1649268300000|2022-04-06 18:05:00|12361.8|12360.8|12376.7|12375.7|12381.5|12380.2|12359|12358|1731
1649268600000|2022-04-06 18:10:00|12376.8|12375.8|12379.6|12378.6|12383.7|12382.6|12376.7|12375.7|1283
1649268900000|2022-04-06 18:15:00|12379.7|12378.7|12387.4|12386.4|12392.2|12391.5|12379.7|12378.7|1309
1649269200000|2022-04-06 18:20:00|12387.5|12386.5|12393|12392|12393|12392|12382.4|12381.4|1159
1649269500000|2022-04-06 18:25:00|12392.9|12391.9|12385.9|12384.9|12392.9|12391.9|12384.4|12383.6|967
1649269800000|2022-04-06 18:30:00|12385.7|12384.7|12381.7|12380.7|12387.6|12386.6|12375.6|12374.6|1018
1649270100000|2022-04-06 18:35:00|12382.1|12381.1|12392|12391|12394|12393|12380.6|12379.6|1225
1649270400000|2022-04-06 18:40:00|12392.1|12391.1|12389.1|12388.1|12392.1|12391.1|12388|12387|831
1649270700000|2022-04-06 18:45:00|12389|12388|12383.6|12382.6|12389.1|12388.1|12380.6|12379.6|955
1649271000000|2022-04-06 18:50:00|12383.5|12382.5|12377.4|12376.4|12386|12385|12376.6|12375.8|743
1649271300000|2022-04-06 18:55:00|12377.3|12376.3|12377.6|12376.9|12379.2|12378.3|12371.8|12371.1|809
1649271600000|2022-04-06 19:00:00|12377.8|12377.1|12379.3|12378.6|12381.4|12380.5|12375.9|12375.1|665
1649271900000|2022-04-06 19:05:00|12379.4|12378.4|12377.5|12376.5|12379.9|12379.2|12376.6|12375.6|530
1649272200000|2022-04-06 19:10:00|12377.4|12376.4|12379.2|12378.2|12379.9|12379.2|12377.1|12376.2|344
1649272500000|2022-04-06 19:15:00|12379.1|12378.1|12382.4|12381.4|12383.3|12382.3|12378.1|12377.1|428
1649272800000|2022-04-06 19:20:00|12382.2|12381.5|12378.9|12378.2|12382.7|12381.7|12376.9|12376.1|406
1649273100000|2022-04-06 19:25:00|12378.6|12377.9|12379.6|12378.9|12379.9|12379.2|12378|12377.3|287
1649273400000|2022-04-06 19:30:00|12379.7|12379|12377.7|12377|12379.8|12379.1|12375.5|12374.8|373
1649273700000|2022-04-06 19:35:00|12377.8|12377.1|12381.1|12380.4|12382.9|12381.9|12377.8|12377.1|375
1649274000000|2022-04-06 19:40:00|12381|12380.3|12379.7|12379|12381.4|12380.5|12378.5|12377.8|455
1649274300000|2022-04-06 19:45:00|12379.8|12379.1|12380.2|12379.5|12382.7|12381.9|12379.6|12378.8|429
1649274600000|2022-04-06 19:50:00|12380.3|12379.6|12379.7|12378.7|12381|12380.2|12378.2|12377.4|400
1649274900000|2022-04-06 19:55:00|12379.8|12378.8|12379.1|12378.4|12380.7|12379.9|12377.3|12376.5|366
1649275200000|2022-04-06 20:00:00|12379.4|12379|12378.7|12378|12380.1|12379.1|12377.6|12376.7|217
1649275500000|2022-04-06 20:05:00|12378.8|12377.8|12377.3|12376.6|12378.8|12377.8|12376.6|12375.6|154
1649275800000|2022-04-06 20:10:00|12377.5|12376.5|12377.4|12376.4|12378.2|12377.4|12375.9|12374.9|187
1649276100000|2022-04-06 20:15:00|12377.3|12376.3|12375.2|12374.2|12377.6|12376.7|12375|12374|214
1649276400000|2022-04-06 20:20:00|12375|12374.3|12378|12377.3|12378.8|12378|12374.9|12374.1|167
1649276700000|2022-04-06 20:25:00|12378.2|12377.5|12377.5|12376.5|12379|12378|12377|12376.1|210
1649277000000|2022-04-06 20:30:00|12377.6|12376.6|12378.9|12377.9|12379|12378.1|12377.4|12376.4|99
1649277300000|2022-04-06 20:35:00|12378.7|12378|12379.3|12378.3|12379.7|12378.7|12378.6|12377.6|114
1649277600000|2022-04-06 20:40:00|12379.1|12378.4|12380.6|12379.6|12380.8|12380|12379|12378|98
1649277900000|2022-04-06 20:45:00|12380.5|12379.5|12380|12378.5|12381.8|12380.3|12378.9|12377|218
1649278200000|2022-04-06 20:50:00|12379.7|12378.7|12378.9|12377.9|12380|12378.8|12378.6|12377.4|286
1649278500000|2022-04-06 20:55:00|12379.8|12377.8|12384.1|12378.1|12384.4|12379.8|12379.4|12376.6|416
1649278800000|2022-04-06 21:00:00|12383.9|12377.9|12385.8|12379.8|12386.2|12380.2|12383.9|12377.9|29
1649279100000|2022-04-06 21:05:00|12385.9|12379.9|12384.4|12378.4|12385.9|12379.9|12383.5|12377.5|45
1649279400000|2022-04-06 21:10:00|12383.9|12377.9|12384.9|12378.9|12386.8|12380.8|12383.1|12377.1|130
1649279700000|2022-04-06 21:15:00|12385.6|12379.6|12384.5|12378.5|12385.9|12379.9|12381.8|12375.8|128
1649280000000|2022-04-06 21:20:00|12384.7|12378.7|12383.7|12377.7|12388.5|12382.5|12382.9|12376.9|119
1649280300000|2022-04-06 21:25:00|12383.8|12377.8|12382.8|12376.8|12386.1|12380.1|12380|12374|140
1649280600000|2022-04-06 21:30:00|12382.9|12376.9|12378.7|12372.7|12383|12377|12377.3|12371.3|197
1649280900000|2022-04-06 21:35:00|12378.3|12372.3|12382.3|12376.7|12382.7|12377|12378.2|12372.2|384
1649281200000|2022-04-06 21:40:00|12382.6|12376.6|12382.4|12379.1|12383.5|12379.5|12382|12376.6|288
1649281500000|2022-04-06 21:45:00|12382.2|12379|12382.7|12378.2|12383.1|12379.5|12381.7|12378.1|211
1649281800000|2022-04-06 21:50:00|12382.6|12378.3|12382.3|12378.9|12383.2|12379.5|12381.3|12377.7|169
1649282100000|2022-04-06 21:55:00|12382.2|12378.8|12380.9|12376.9|12382.9|12378.8|12378.4|12375.2|252
1649282400000|2022-04-06 22:00:00|12381.1|12377.5|12379.2|12376.2|12382.4|12377.6|12378.5|12374.7|353
1649282700000|2022-04-06 22:05:00|12379.5|12375.8|12383.2|12380.8|12383.4|12382.2|12378.6|12375.6|277
1649283000000|2022-04-06 22:10:00|12383.1|12381.2|12385.3|12382.7|12388.9|12387.5|12383.1|12380.9|756
1649283300000|2022-04-06 22:15:00|12385.1|12383.2|12390.4|12389.4|12391.9|12390.9|12383.9|12382|858
1649283600000|2022-04-06 22:20:00|12390.5|12389.5|12390.8|12389.2|12392.9|12391|12389.1|12387.3|917
1649283900000|2022-04-06 22:25:00|12390.7|12389.1|12389.7|12387.7|12394.5|12393.2|12389|12387.5|796
1649284200000|2022-04-06 22:30:00|12389.5|12387.5|12384.7|12383.1|12390.3|12388.5|12383.6|12382.1|522
1649284500000|2022-04-06 22:35:00|12384.6|12383.4|12386.4|12384.8|12387.6|12385.8|12384.2|12382.8|401
1649284800000|2022-04-06 22:40:00|12386.3|12384.6|12386.1|12385.1|12386.7|12385.1|12384.9|12382.5|288
1649285100000|2022-04-06 22:45:00|12386|12385|12385.1|12383.4|12386.9|12385.2|12383.9|12381.7|355
1649285400000|2022-04-06 22:50:00|12385|12383.5|12385.9|12384.2|12386.1|12384.7|12382.9|12381|327
1649285700000|2022-04-06 22:55:00|12385.5|12384.5|12387|12385.4|12388.3|12386.5|12383.8|12382|411
1649286000000|2022-04-06 23:00:00|12387.6|12386|12389.3|12388.3|12389.4|12388.5|12386.1|12384.4|210
1649286300000|2022-04-06 23:05:00|12389.4|12388.4|12388.2|12387.2|12389.5|12388.4|12387.2|12386.1|162
1649286600000|2022-04-06 23:10:00|12388.4|12386.8|12388.2|12387.2|12389|12388|12386.7|12385.1|242
1649286900000|2022-04-06 23:15:00|12388.1|12387.1|12388.4|12387.4|12389.6|12388.6|12386.8|12385.8|267
1649287200000|2022-04-06 23:20:00|12388.5|12387.5|12387.8|12386.8|12388.7|12387.6|12386|12385|267
1649287500000|2022-04-06 23:25:00|12387.7|12386.7|12387.6|12386.6|12388.5|12387.5|12387.1|12386.1|175
1649287800000|2022-04-06 23:30:00|12387.5|12386.5|12385.4|12384.4|12387.6|12386.6|12385.1|12383.8|260
1649288100000|2022-04-06 23:35:00|12385.3|12384.3|12383.1|12382.1|12385.7|12384.6|12381.4|12380.4|224
1649288400000|2022-04-06 23:40:00|12383.2|12382.2|12382.2|12381.2|12383.9|12382.9|12381.9|12381|252
1649288700000|2022-04-06 23:45:00|12382.3|12381.3|12380.5|12379.5|12382.3|12381.3|12378.3|12377.3|308
1649289000000|2022-04-06 23:50:00|12380|12379|12377.8|12376.8|12380.9|12379.9|12376.3|12375.3|277
1649289300000|2022-04-06 23:55:00|12377.7|12376.7|12373.2|12372.2|12377.8|12376.9|12370|12369|330
1649289600000|2022-04-07 00:00:00|12373.1|12372.1|12368.8|12367.8|12373.6|12372.6|12365.8|12364.8|824
1649289900000|2022-04-07 00:05:00|12369|12368|12369.2|12368.2|12372|12371|12366.2|12365.5|702
1649290200000|2022-04-07 00:10:00|12369|12368|12361.7|12360.7|12369|12368|12359.5|12358.5|829
1649290500000|2022-04-07 00:15:00|12361.6|12360.6|12365.5|12364.5|12366.8|12365.7|12358.7|12357.7|719
1649290800000|2022-04-07 00:20:00|12365.3|12364.3|12365.5|12364.5|12367.3|12366.6|12363.7|12362.8|629
1649291100000|2022-04-07 00:25:00|12365.4|12364.4|12361.8|12360.8|12367.1|12366.3|12361.3|12360.6|621
1649291400000|2022-04-07 00:30:00|12361.4|12360.7|12360.1|12359.1|12365.6|12364.7|12357|12356.1|813
1649291700000|2022-04-07 00:35:00|12359.9|12359.2|12351.9|12350.9|12359.9|12359.2|12347.7|12346.5|824
1649292000000|2022-04-07 00:40:00|12351.6|12350.6|12355.2|12354.2|12359.2|12358.3|12351.6|12350.6|665
1649292300000|2022-04-07 00:45:00|12355.1|12354.5|12359.5|12358.5|12361.1|12360.3|12351.2|12350.2|604
1649292600000|2022-04-07 00:50:00|12359.4|12358.4|12363.8|12362.8|12365.6|12364.8|12358|12357.3|808
1649292900000|2022-04-07 00:55:00|12364|12363|12360.7|12360|12365.5|12364.6|12359.4|12358.6|859
1649293200000|2022-04-07 01:00:00|12360.8|12359.8|12363.5|12362.8|12365|12364.2|12359|12358.2|468
1649293500000|2022-04-07 01:05:00|12363.7|12362.7|12366|12365|12366.5|12365.8|12361.6|12360.6|583
1649293800000|2022-04-07 01:10:00|12366.1|12365.1|12368.3|12367.6|12370.4|12369.6|12365|12364.1|632
1649294100000|2022-04-07 01:15:00|12368.1|12367.4|12370|12369|12371.1|12370.2|12367.6|12366.7|613
1649294400000|2022-04-07 01:20:00|12369.9|12368.9|12368.8|12368.1|12371.3|12370.3|12368.5|12367.7|440
1649294700000|2022-04-07 01:25:00|12369|12368|12368.3|12367.3|12369.2|12368.2|12365.7|12364.5|468
1649295000000|2022-04-07 01:30:00|12367.7|12367|12370.4|12369.4|12374.4|12373.2|12365.4|12364.4|574
1649295300000|2022-04-07 01:35:00|12370.3|12369.3|12367.9|12366.9|12372.7|12371.7|12366.7|12365.7|534
1649295600000|2022-04-07 01:40:00|12367.8|12366.8|12363.8|12362.8|12367.9|12366.9|12361.5|12360.5|718
1649295900000|2022-04-07 01:45:00|12363.6|12362.6|12362.6|12361.6|12365.4|12364.4|12362.1|12361.2|506
1649296200000|2022-04-07 01:50:00|12362.5|12361.5|12364.6|12363.6|12366.2|12365.2|12360.9|12360.2|510
1649296500000|2022-04-07 01:55:00|12364.7|12363.7|12363|12362|12365.9|12364.9|12361.9|12360.9|372
1649296800000|2022-04-07 02:00:00|12363.1|12362.1|12364.6|12363.6|12365.5|12364.6|12362.9|12362|435
1649297100000|2022-04-07 02:05:00|12364.5|12363.5|12364.4|12363.7|12365.3|12364.4|12362.8|12362.1|420
1649297400000|2022-04-07 02:10:00|12364.5|12363.8|12369.3|12368.3|12373.7|12372.8|12364.3|12363.6|519
1649297700000|2022-04-07 02:15:00|12369.4|12368.4|12371|12370|12372.3|12371.5|12369.4|12368.4|411
1649298000000|2022-04-07 02:20:00|12370.6|12369.9|12373.4|12372.4|12373.9|12373.1|12370|12369.2|428
1649298300000|2022-04-07 02:25:00|12373.9|12373.2|12372.1|12371.4|12374.8|12374|12370.6|12369.9|335
1649298600000|2022-04-07 02:30:00|12372|12371.3|12373.6|12372.6|12375|12374.1|12371.8|12370.9|404
1649298900000|2022-04-07 02:35:00|12373.5|12372.5|12372.6|12371.6|12375.1|12374.2|12371.8|12371.1|220
1649299200000|2022-04-07 02:40:00|12373|12372.3|12371.8|12371.1|12373.5|12372.5|12371|12370.1|242
1649299500000|2022-04-07 02:45:00|12371.9|12371.2|12366.2|12365.2|12372.7|12372|12365.7|12364.8|350
1649299800000|2022-04-07 02:50:00|12366.1|12365.1|12366.8|12365.8|12369|12368.2|12364.9|12364.1|380
1649300100000|2022-04-07 02:55:00|12366.9|12365.9|12368.1|12367.4|12368.9|12367.9|12366.3|12365.4|322
1649300400000|2022-04-07 03:00:00|12368.2|12367.5|12369|12368.3|12369.9|12369|12368|12367.2|283
1649300700000|2022-04-07 03:05:00|12369.2|12368.2|12369.4|12368.7|12370.6|12369.8|12368.2|12367.3|315
1649301000000|2022-04-07 03:10:00|12369.3|12368.6|12370|12369.3|12372|12371.2|12369|12368.1|271
1649301300000|2022-04-07 03:15:00|12369.9|12369.2|12368.3|12367.6|12370.2|12369.3|12368.1|12367.2|245
1649301600000|2022-04-07 03:20:00|12368.2|12367.5|12367.4|12366.7|12369.8|12369|12367.2|12366.5|217
1649301900000|2022-04-07 03:25:00|12367.3|12366.6|12369.9|12368.9|12370.8|12369.9|12367.2|12366.4|269
1649302200000|2022-04-07 03:30:00|12370.1|12369.1|12370|12369.3|12370.7|12369.7|12369.1|12368.4|237
1649302500000|2022-04-07 03:35:00|12370.1|12369.4|12372.8|12372.1|12373.1|12372.3|12369.5|12368.8|301
1649302800000|2022-04-07 03:40:00|12372.7|12372|12374|12373.3|12375.4|12374.6|12372.7|12372|307
1649303100000|2022-04-07 03:45:00|12373.9|12373.2|12372.9|12372.2|12374.3|12373.5|12371|12370.1|217
1649303400000|2022-04-07 03:50:00|12373|12372.3|12371.6|12370.9|12373.9|12373|12371.1|12370.3|308
1649303700000|2022-04-07 03:55:00|12371.7|12371|12371.2|12370.5|12372.4|12371.6|12369.8|12369|363
1649304000000|2022-04-07 04:00:00|12371.1|12370.4|12369.6|12368.9|12371.2|12370.4|12367.9|12367.1|297
1649304300000|2022-04-07 04:05:00|12369.4|12368.7|12367.6|12366.6|12370.1|12369.2|12366.6|12365.9|188
1649304600000|2022-04-07 04:10:00|12367.5|12366.9|12368|12367.3|12370.5|12369.6|12367.1|12366.4|328
1649304900000|2022-04-07 04:15:00|12368.1|12367.1|12362.3|12361.3|12368.1|12367.2|12361.9|12361.2|390
1649305200000|2022-04-07 04:20:00|12362.1|12361.4|12366|12365.3|12366.9|12366.1|12362.1|12361.3|350
1649305500000|2022-04-07 04:25:00|12365.9|12365.2|12368.2|12367.5|12368.4|12367.5|12365.8|12365|346
1649305800000|2022-04-07 04:30:00|12368.1|12367.4|12367.9|12367.2|12369|12368.1|12366.8|12366.1|228
1649306100000|2022-04-07 04:35:00|12367.8|12367.1|12367.8|12367.1|12368.6|12367.7|12367.2|12366.5|211
1649306400000|2022-04-07 04:40:00|12367.9|12366.9|12371.7|12370.7|12371.7|12370.9|12367|12366.2|369
1649306700000|2022-04-07 04:45:00|12371.6|12370.6|12368.1|12367.4|12371.7|12370.9|12366.6|12365.8|333
1649307000000|2022-04-07 04:50:00|12368.2|12367.5|12369|12368.3|12370.8|12370|12368|12367.2|355
1649307300000|2022-04-07 04:55:00|12368.9|12368.2|12369.2|12368.2|12371.7|12370.8|12368.1|12367.3|377
1649307600000|2022-04-07 05:00:00|12369|12368|12370.4|12369.7|12371.3|12370.6|12368.8|12368|380
1649307900000|2022-04-07 05:05:00|12370.3|12369.6|12373.4|12372.7|12373.9|12373.1|12369.5|12368.7|377
1649308200000|2022-04-07 05:10:00|12373.5|12372.8|12372.2|12371.5|12374.1|12373.3|12372.1|12371.2|289
1649308500000|2022-04-07 05:15:00|12372.1|12371.4|12372.1|12371.4|12373.3|12372.5|12371.1|12370.3|307
1649308800000|2022-04-07 05:20:00|12372.2|12371.5|12368.9|12368.2|12372.7|12371.8|12366.9|12366.1|324
1649309100000|2022-04-07 05:25:00|12369|12368.3|12366.7|12365.7|12369.1|12368.4|12365|12364.1|431
1649309400000|2022-04-07 05:30:00|12366.6|12365.6|12368.7|12368|12370.1|12369.4|12365|12364.3|353
1649309700000|2022-04-07 05:35:00|12368.8|12368.1|12368.7|12368|12370|12369.1|12367.6|12366.9|384
1649310000000|2022-04-07 05:40:00|12368.8|12368.1|12367.5|12366.8|12369|12368.3|12366.5|12365.7|307
1649310300000|2022-04-07 05:45:00|12367.6|12366.9|12369.1|12368.4|12370.1|12369.2|12367.1|12366.3|327
1649310600000|2022-04-07 05:50:00|12369.2|12368.5|12371.5|12370.5|12371.8|12370.9|12367.9|12366.9|352
1649310900000|2022-04-07 05:55:00|12371.3|12370.6|12365.9|12365.2|12372|12371.3|12364|12363.3|564
1649311200000|2022-04-07 06:00:00|12366.1|12365.1|12366.1|12365.4|12368.1|12367.3|12364.3|12363.3|644
1649311500000|2022-04-07 06:05:00|12366.2|12365.5|12366.1|12365.1|12366.6|12365.6|12364.4|12363.7|582
1649311800000|2022-04-07 06:10:00|12366.2|12365.2|12360.4|12359.7|12366.9|12366.1|12360.3|12359.6|612
1649312100000|2022-04-07 06:15:00|12359.9|12359.2|12364|12363|12365.4|12364.6|12359.5|12358.8|466
1649312400000|2022-04-07 06:20:00|12364.1|12363.1|12366|12365.3|12367.3|12366.4|12363.1|12362.3|354
1649312700000|2022-04-07 06:25:00|12366.1|12365.4|12369.6|12368.9|12370.1|12369.2|12363.5|12362.8|618
1649313000000|2022-04-07 06:30:00|12369.5|12368.8|12369.3|12368.3|12371.3|12370.5|12367.2|12366.5|407
1649313300000|2022-04-07 06:35:00|12369.1|12368.4|12372|12371.3|12373.9|12373.1|12368.9|12367.9|430
1649313600000|2022-04-07 06:40:00|12372.1|12371.4|12371.3|12370.3|12373.3|12372.5|12368.9|12368.1|511
1649313900000|2022-04-07 06:45:00|12371.2|12370.5|12373.4|12372.4|12374.7|12373.9|12370.5|12369.7|572
1649314200000|2022-04-07 06:50:00|12373.3|12372.3|12374.2|12373.5|12375.3|12374.4|12371.4|12370.6|553
1649314500000|2022-04-07 06:55:00|12374.1|12373.4|12385.1|12384.1|12385.4|12384.2|12374.1|12373.3|594
1649314800000|2022-04-07 07:00:00|12384.2|12383.2|12376.7|12376|12384.2|12383.2|12375.9|12375.2|860
1649315100000|2022-04-07 07:05:00|12376.9|12376.2|12381.2|12380.5|12381.7|12380.9|12376.1|12375.3|671
1649315400000|2022-04-07 07:10:00|12381.3|12380.6|12381.5|12380.8|12384.2|12383.5|12380.1|12379.4|686
1649315700000|2022-04-07 07:15:00|12381.4|12380.7|12382.2|12381.2|12383.9|12383.2|12381.4|12380.5|596
1649316000000|2022-04-07 07:20:00|12382|12381.3|12376|12375.3|12382.1|12381.3|12375.7|12374.9|669
1649316300000|2022-04-07 07:25:00|12375.7|12375|12380.5|12379.8|12380.6|12379.8|12375.3|12374.6|538
1649316600000|2022-04-07 07:30:00|12380.7|12379.7|12379.1|12378.4|12380.7|12379.7|12376.7|12375.8|483
1649316900000|2022-04-07 07:35:00|12379.2|12378.5|12381|12380|12381|12380.3|12377.8|12376.9|470
1649317200000|2022-04-07 07:40:00|12380.8|12380.1|12379.9|12379.2|12382.3|12381.5|12379.6|12378.8|458
1649317500000|2022-04-07 07:45:00|12380|12379.3|12378.5|12377.5|12381|12380.2|12378.3|12377.5|419
1649317800000|2022-04-07 07:50:00|12378.6|12377.6|12376.4|12375.7|12379.2|12378.3|12375|12374.1|416
1649318100000|2022-04-07 07:55:00|12376.3|12375.6|12376.9|12376.2|12378.4|12377.5|12374.3|12373.6|473
1649318400000|2022-04-07 08:00:00|12377|12376.3|12365.8|12365.1|12377.1|12376.4|12365.2|12364.5|520
1649318700000|2022-04-07 08:05:00|12366|12365|12368.3|12367.6|12370.2|12369.2|12363.8|12363|611
1649319000000|2022-04-07 08:10:00|12368.4|12367.7|12363.1|12362.4|12369|12368.3|12361.5|12360.6|677
1649319300000|2022-04-07 08:15:00|12363.2|12362.5|12368.3|12367.3|12369.2|12368.3|12362.2|12361.4|640
1649319600000|2022-04-07 08:20:00|12368.4|12367.4|12369.6|12368.6|12369.6|12368.8|12364.9|12364.1|719
1649319900000|2022-04-07 08:25:00|12369.5|12368.5|12369.8|12368.8|12370.6|12369.7|12367.8|12366.9|554
1649320200000|2022-04-07 08:30:00|12369.7|12368.7|12372.2|12371.2|12373|12372|12368.6|12367.8|631
1649320500000|2022-04-07 08:35:00|12372.3|12371.5|12372.1|12371.4|12376.1|12375.2|12371.7|12370.8|642
1649320800000|2022-04-07 08:40:00|12372.2|12371.5|12377.5|12376.8|12378.7|12378|12370.9|12370|557
1649321100000|2022-04-07 08:45:00|12377.4|12376.7|12375.8|12375.1|12378.7|12377.8|12375.4|12374.5|350
1649321400000|2022-04-07 08:50:00|12375.9|12375.2|12374.8|12374.1|12377.1|12376.3|12372.9|12372.1|562
1649321700000|2022-04-07 08:55:00|12374.6|12373.9|12374.6|12373.6|12375.4|12374.7|12372.5|12371.7|441
1649322000000|2022-04-07 09:00:00|12374.5|12373.8|12372.5|12371.8|12374.6|12373.9|12370.4|12369.7|522
1649322300000|2022-04-07 09:05:00|12372.4|12371.7|12376.6|12375.9|12377.8|12377|12370.6|12369.9|530
1649322600000|2022-04-07 09:10:00|12376.5|12375.8|12373.2|12372.5|12376.6|12375.9|12372.6|12371.9|461
1649322900000|2022-04-07 09:15:00|12373.6|12372.6|12373.9|12373.2|12374|12373.3|12371.4|12370.7|366
1649323200000|2022-04-07 09:20:00|12373.7|12372.9|12374.1|12373.1|12374.2|12373.5|12371.6|12370.9|480
1649323500000|2022-04-07 09:25:00|12374|12373.4|12374.5|12373.5|12376.5|12375.8|12372|12371.2|484
1649323800000|2022-04-07 09:30:00|12374.4|12373.4|12372.6|12371.6|12375|12374.1|12371.1|12370.4|488
1649324100000|2022-04-07 09:35:00|12372.5|12371.8|12369.7|12369|12372.5|12371.8|12368.2|12367.4|586
1649324400000|2022-04-07 09:40:00|12369.8|12369.1|12369.7|12369|12370.3|12369.6|12367.1|12366.4|625
1649324700000|2022-04-07 09:45:00|12369.8|12369.1|12370.1|12369.4|12370.6|12369.8|12367.3|12366.6|432
1649325000000|2022-04-07 09:50:00|12370|12369.3|12370.6|12369.9|12372.6|12371.7|12369.8|12369.1|448
1649325300000|2022-04-07 09:55:00|12370.7|12370|12372.5|12371.8|12374.6|12373.9|12370|12369.1|440
1649325600000|2022-04-07 10:00:00|12372.4|12371.7|12371.5|12370.8|12372.7|12371.9|12369.3|12368.6|386
1649325900000|2022-04-07 10:05:00|12371.4|12370.7|12371.7|12370.7|12372.4|12371.6|12369.5|12368.8|438
1649326200000|2022-04-07 10:10:00|12371.6|12370.9|12372.3|12371.6|12372.8|12372|12371.2|12370.4|394
1649326500000|2022-04-07 10:15:00|12372.5|12371.5|12373.1|12372.4|12373.8|12373.1|12370.4|12369.5|276
1649326800000|2022-04-07 10:20:00|12373|12372.3|12374.7|12373.7|12375.1|12374.4|12371.5|12370.6|341
1649327100000|2022-04-07 10:25:00|12374.8|12373.8|12377|12376|12377.1|12376.4|12373.3|12372.5|298
1649327400000|2022-04-07 10:30:00|12376.9|12375.9|12374.2|12373.5|12377|12376|12373.9|12373.2|264
1649327700000|2022-04-07 10:35:00|12374.5|12373.8|12376.9|12376.2|12377|12376.2|12374.3|12373.6|370
1649328000000|2022-04-07 10:40:00|12376.8|12376.1|12380.4|12379.7|12381.7|12381|12376.1|12375.4|474
1649328300000|2022-04-07 10:45:00|12380.5|12379.8|12381.9|12381.2|12382.3|12381.4|12378.8|12377.9|469
1649328600000|2022-04-07 10:50:00|12382|12381.3|12384.5|12383.5|12385.6|12384.7|12381.7|12381|510
1649328900000|2022-04-07 10:55:00|12384.4|12383.7|12382|12381.3|12386.8|12386.1|12382|12381.3|437
1649329200000|2022-04-07 11:00:00|12382.1|12381.4|12382.9|12382.2|12385.2|12384.5|12381.3|12380.6|428
1649329500000|2022-04-07 11:05:00|12383|12382.3|12388.2|12387.2|12390.8|12389.7|12382.2|12381.5|1015
1649329800000|2022-04-07 11:10:00|12388.1|12387.1|12386|12385.3|12390.5|12389.8|12385.2|12384.3|1014
1649330100000|2022-04-07 11:15:00|12386.1|12385.4|12384.8|12383.8|12387.2|12386.5|12383.6|12382.9|778
1649330400000|2022-04-07 11:20:00|12384.9|12383.9|12390.1|12389.4|12390.5|12389.6|12384.4|12383.5|657
1649330700000|2022-04-07 11:25:00|12390.3|12389.3|12391.6|12390.9|12392.6|12391.7|12389.6|12388.8|521
1649331000000|2022-04-07 11:30:00|12391.5|12390.8|12392.1|12391.4|12396|12395.3|12391.3|12390.5|728
1649331300000|2022-04-07 11:35:00|12392|12391.3|12391.5|12390.5|12394.5|12393.8|12389.9|12389|730
1649331600000|2022-04-07 11:40:00|12391.6|12390.6|12392.6|12391.9|12393.6|12392.9|12390.6|12389.7|792
1649331900000|2022-04-07 11:45:00|12392.7|12392|12390.6|12389.9|12393.1|12392.3|12390.2|12389.4|695
1649332200000|2022-04-07 11:50:00|12390.5|12389.8|12389.9|12389.2|12390.6|12389.9|12388.6|12387.8|506
1649332500000|2022-04-07 11:55:00|12390|12389.3|12394.6|12393.9|12394.7|12393.9|12389|12388.1|603
1649332800000|2022-04-07 12:00:00|12394.7|12394|12396.4|12395.7|12399|12398.3|12393|12392|567
1649333100000|2022-04-07 12:05:00|12396.5|12395.5|12398.5|12397.8|12399.2|12398.5|12396|12395.1|585
1649333400000|2022-04-07 12:10:00|12398.6|12397.9|12396.8|12396.1|12398.8|12398.1|12395.9|12395.1|487
1649333700000|2022-04-07 12:15:00|12396.9|12396.2|12396.9|12396.2|12399.1|12398.4|12395.6|12394.7|582
1649334000000|2022-04-07 12:20:00|12397.1|12396.4|12395.3|12394.3|12398.6|12397.9|12394.6|12393.6|593
1649334300000|2022-04-07 12:25:00|12395.2|12394.2|12394.7|12392.9|12395.5|12394.7|12392.3|12391.6|436
1649334600000|2022-04-07 12:30:00|12394.8|12393.1|12395.4|12394.7|12397.1|12396.1|12393.1|12392|559
1649334900000|2022-04-07 12:35:00|12395.5|12394.8|12394.7|12393.7|12397.1|12396.2|12393.9|12393|401
1649335200000|2022-04-07 12:40:00|12394.6|12393.6|12395.9|12395.2|12396.2|12395.3|12392.8|12391.9|434
1649335500000|2022-04-07 12:45:00|12396|12395.3|12399.8|12399.1|12400.2|12399.5|12395.4|12394.5|655
1649335800000|2022-04-07 12:50:00|12399.7|12399|12397.8|12397.1|12400.3|12399.6|12397.5|12396.6|555
1649336100000|2022-04-07 12:55:00|12397.7|12397|12398.9|12398.2|12399.7|12399|12395|12394.3|658
1649336400000|2022-04-07 13:00:00|12399.1|12398.4|12397|12396.3|12400.6|12399.9|12397|12396.3|700
1649336700000|2022-04-07 13:05:00|12396.5|12395.8|12392|12391.3|12400.5|12399.7|12391.6|12390.9|777
1649337000000|2022-04-07 13:10:00|12391.9|12391.2|12389.9|12388.9|12393.2|12392.5|12382.7|12381.9|923
1649337300000|2022-04-07 13:15:00|12389.7|12389|12392.2|12391.2|12392.6|12391.7|12387.7|12386.7|659
1649337600000|2022-04-07 13:20:00|12392.1|12391.4|12386.6|12385.9|12393.7|12392.7|12386.5|12385.8|632
1649337900000|2022-04-07 13:25:00|12386.8|12386.1|12389.3|12388.6|12390|12389.3|12383.6|12382.9|706
1649338200000|2022-04-07 13:30:00|12389.4|12388.7|12390.1|12389.4|12390.5|12389.8|12388.2|12387.4|797
1649338500000|2022-04-07 13:35:00|12390.2|12389.5|12391.4|12390.7|12393.3|12392.6|12387.7|12386.9|689
1649338800000|2022-04-07 13:40:00|12391.6|12390.6|12392|12391.3|12392|12391.3|12389.4|12388.5|787
1649339100000|2022-04-07 13:45:00|12392.1|12391.4|12393.4|12392.7|12394.3|12393.6|12391|12390.3|565
1649339400000|2022-04-07 13:50:00|12393.6|12392.6|12394.1|12393.4|12394.4|12393.7|12390.6|12389.8|647
1649339700000|2022-04-07 13:55:00|12394|12393.3|12394.7|12394|12397.9|12397.1|12393.8|12393.1|702
1649340000000|2022-04-07 14:00:00|12394.6|12393.9|12397.8|12396.8|12399.2|12398.5|12394.5|12393.8|785
1649340300000|2022-04-07 14:05:00|12397.7|12396.7|12396|12395|12397.8|12396.9|12389.8|12389.1|896
1649340600000|2022-04-07 14:10:00|12395.9|12394.9|12395.9|12394.9|12399.2|12398.3|12395.3|12394.6|710
1649340900000|2022-04-07 14:15:00|12396|12395|12398|12397|12398.1|12397.4|12395.7|12394.9|518
1649341200000|2022-04-07 14:20:00|12397.9|12396.9|12400|12399|12400|12399.1|12395.5|12394.8|555
1649341500000|2022-04-07 14:25:00|12399.9|12399.2|12398.2|12397.5|12400.4|12399.6|12394.7|12394|892
1649341800000|2022-04-07 14:30:00|12398.3|12397.6|12393.8|12392.8|12398.3|12397.6|12390.1|12389.1|806
1649342100000|2022-04-07 14:35:00|12393.3|12393.1|12391.8|12390.8|12394.5|12393.6|12388.3|12387.5|695
1649342400000|2022-04-07 14:40:00|12391.7|12390.7|12391.8|12390.8|12393.8|12392.9|12388.5|12387.6|781
1649342700000|2022-04-07 14:45:00|12391.7|12390.7|12394.2|12393.2|12394.8|12394|12389.7|12388.8|748
1649343000000|2022-04-07 14:50:00|12394.1|12393.4|12396|12395|12398.7|12397.7|12393.1|12392.1|830
1649343300000|2022-04-07 14:55:00|12396.1|12395.1|12392.4|12391.4|12396.8|12396|12389.5|12388.8|898
1649343600000|2022-04-07 15:00:00|12392.3|12391.3|12395.4|12394.4|12396.9|12396|12392|12391.3|804
1649343900000|2022-04-07 15:05:00|12395.3|12394.3|12395.1|12394.4|12396.3|12395.6|12393.7|12392.9|695
1649344200000|2022-04-07 15:10:00|12395|12394.3|12392.6|12391.6|12395.5|12394.7|12389.7|12388.9|698
1649344500000|2022-04-07 15:15:00|12392.7|12392|12394.6|12393.6|12395.5|12394.6|12391.4|12390.4|580
1649344800000|2022-04-07 15:20:00|12394|12393.3|12392.8|12392.1|12394.3|12393.3|12391.6|12390.8|500
1649345100000|2022-04-07 15:25:00|12392.7|12392|12385|12384|12393.4|12392.7|12382.7|12381.7|607
1649345400000|2022-04-07 15:30:00|12384.9|12383.9|12386.9|12385.9|12387.5|12386.6|12383.6|12382.8|536
1649345700000|2022-04-07 15:35:00|12387|12386|12386.7|12386|12387.7|12386.8|12384|12383.3|547
1649346000000|2022-04-07 15:40:00|12386.6|12385.9|12383.6|12382.9|12387.1|12386.3|12383.6|12382.7|465
1649346300000|2022-04-07 15:45:00|12383.4|12382.7|12376.9|12375.9|12384.2|12383.4|12376|12374.8|621
1649346600000|2022-04-07 15:50:00|12376.8|12375.8|12379.8|12378.8|12380.1|12379.2|12376.8|12375.8|516
1649346900000|2022-04-07 15:55:00|12380.1|12378.4|12380.8|12380.1|12384.5|12383.8|12379.6|12378.4|621
1649347200000|2022-04-07 16:00:00|12381.1|12380.3|12383.1|12382.4|12383.5|12382.7|12380.5|12379.7|447
1649347500000|2022-04-07 16:05:00|12383.2|12382.5|12383.4|12382.4|12384.1|12383.1|12382.3|12381.3|318
1649347800000|2022-04-07 16:10:00|12383.5|12382.5|12386.5|12385.5|12388.5|12387.5|12383.3|12382.3|409
1649348100000|2022-04-07 16:15:00|12386.4|12385.4|12387.3|12386.3|12387.9|12387|12385.2|12384.2|331
1649348400000|2022-04-07 16:20:00|12387.1|12386.4|12388.4|12387.7|12389.1|12388.2|12385.3|12384.3|414
1649348700000|2022-04-07 16:25:00|12388.5|12387.8|12387.9|12386.9|12390|12389.1|12386.7|12386|387
1649349000000|2022-04-07 16:30:00|12387.7|12387|12390.6|12389.9|12390.9|12390.2|12387|12386.2|398
1649349300000|2022-04-07 16:35:00|12390.7|12390|12392.6|12391.9|12393.4|12392.5|12390.6|12389.9|377
1649349600000|2022-04-07 16:40:00|12392.7|12392|12392.3|12391.6|12393.5|12392.8|12391|12390.2|282
1649349900000|2022-04-07 16:45:00|12392.4|12391.7|12393.4|12392.7|12395.2|12394.3|12391.7|12391|346
1649350200000|2022-04-07 16:50:00|12393.5|12392.8|12393.2|12392.5|12394.2|12393.5|12392.9|12392.2|202
1649350500000|2022-04-07 16:55:00|12393.1|12392.4|12392.3|12391.6|12394.4|12393.7|12391.9|12391.2|279
1649350800000|2022-04-07 17:00:00|12392.2|12391.5|12389.1|12388.4|12392.4|12391.5|12387.2|12386.4|449
1649351100000|2022-04-07 17:05:00|12389.2|12388.1|12390.1|12389.1|12390.1|12389.4|12388.7|12388|244
1649351400000|2022-04-07 17:10:00|12390.3|12389.6|12390.6|12389.9|12390.9|12390|12388.2|12387.5|314
1649351700000|2022-04-07 17:15:00|12390.5|12389.8|12391.4|12390.7|12392.8|12391.9|12389.6|12388.8|208
1649352000000|2022-04-07 17:20:00|12391.5|12390.5|12388.2|12387.5|12393.1|12392.3|12388|12387.2|355
1649352300000|2022-04-07 17:25:00|12388.1|12387.4|12389.1|12388.4|12389.7|12389|12387.4|12386.6|316
1649352600000|2022-04-07 17:30:00|12389.2|12388.5|12393.1|12392.1|12393.9|12393.2|12389.1|12388.4|309
1649352900000|2022-04-07 17:35:00|12393|12392.3|12393.2|12392.2|12394.2|12393.5|12391.8|12391.1|272
1649353200000|2022-04-07 17:40:00|12393|12392.3|12392.1|12391.4|12393|12392.3|12390.1|12389.1|318
1649353500000|2022-04-07 17:45:00|12392|12391.3|12394.4|12393.7|12394.6|12393.7|12392|12391.3|179
1649353800000|2022-04-07 17:50:00|12394.3|12393.6|12394.4|12393.7|12394.5|12393.7|12393.4|12392.7|206
1649354100000|2022-04-07 17:55:00|12394.6|12393.9|12396.6|12395.9|12397.2|12396.4|12394.6|12393.9|226
1649354400000|2022-04-07 18:00:00|12396.7|12396|12397.8|12396.8|12398.3|12397.5|12396.3|12395.4|259
1649354700000|2022-04-07 18:05:00|12397.7|12396.7|12396.7|12395.7|12397.7|12396.9|12396|12395.2|232
1649355000000|2022-04-07 18:10:00|12396.6|12395.6|12398.6|12397.6|12398.9|12398.2|12396.1|12395.3|285
1649355300000|2022-04-07 18:15:00|12398.8|12397.9|12397.9|12397.2|12399|12398.3|12397.6|12396.6|157
1649355600000|2022-04-07 18:20:00|12397.8|12397.1|12396.7|12395.7|12398.4|12397.6|12396.6|12395.6|177
1649355900000|2022-04-07 18:25:00|12396.8|12395.8|12399.6|12398.9|12399.6|12398.9|12396.4|12395.7|250
1649356200000|2022-04-07 18:30:00|12399.5|12398.8|12400|12399|12400.6|12399.7|12399.1|12398.2|212
1649356500000|2022-04-07 18:35:00|12399.9|12398.9|12398.5|12397.5|12400|12399.1|12398.1|12397.1|204
1649356800000|2022-04-07 18:40:00|12398.3|12397.6|12399.6|12398.6|12400.1|12399.1|12398.3|12397.5|229
1649357100000|2022-04-07 18:45:00|12399.7|12398.7|12396.6|12395.9|12400.8|12399.8|12395.6|12394.9|275
1649357400000|2022-04-07 18:50:00|12396.8|12395.8|12395.9|12395.2|12399.2|12398.3|12395.2|12394.4|457
1649357700000|2022-04-07 18:55:00|12395.8|12395.1|12396.7|12395.7|12397.4|12396.6|12394.5|12393.8|434
1649358000000|2022-04-07 19:00:00|12396.4|12395.6|12400|12399|12400|12399.1|12395.1|12394.1|423
1649358300000|2022-04-07 19:05:00|12399.8|12399.1|12400.2|12399.5|12400.5|12399.6|12397.3|12396.5|353
1649358600000|2022-04-07 19:10:00|12400.3|12399.6|12400.1|12399.4|12400.5|12399.6|12399.7|12398.7|315
1649358900000|2022-04-07 19:15:00|12400.2|12399.5|12400.1|12399.4|12400.4|12399.6|12399|12398.1|309
1649359200000|2022-04-07 19:20:00|12400.2|12399.5|12399.8|12399.1|12400.5|12399.8|12398.8|12398.1|321
1649359500000|2022-04-07 19:25:00|12399.9|12399.2|12400.1|12399.1|12400.4|12399.7|12399.5|12398.7|366
1649359800000|2022-04-07 19:30:00|12400.3|12399.3|12400.5|12399.5|12400.5|12399.7|12398.3|12397.3|281
1649360100000|2022-04-07 19:35:00|12400.6|12399.6|12399.7|12399|12400.8|12399.9|12399|12398.1|281
1649360400000|2022-04-07 19:40:00|12399.8|12399.1|12398.9|12398.2|12399.8|12399.1|12398.3|12397.4|302
1649360700000|2022-04-07 19:45:00|12398.6|12397.9|12398.3|12397.6|12398.8|12397.9|12397.2|12396.4|213
1649361000000|2022-04-07 19:50:00|12398.4|12397.7|12398.2|12397.2|12398.5|12397.7|12397.2|12396.4|260
1649361300000|2022-04-07 19:55:00|12398.3|12397.3|12395.5|12394.5|12398.3|12397.5|12395|12394.3|453
1649361600000|2022-04-07 20:00:00|12395.6|12394.6|12396.9|12395.9|12397.2|12396.2|12393.3|12392.6|392
1649361900000|2022-04-07 20:05:00|12397|12396|12397|12396|12398|12397|12396.4|12395.4|210
1649362200000|2022-04-07 20:10:00|12396.9|12395.9|12397.7|12396.7|12397.8|12396.8|12396.8|12395.8|190
1649362500000|2022-04-07 20:15:00|12397.6|12396.6|12399|12398.3|12399.2|12398.3|12396.7|12395.9|170
1649362800000|2022-04-07 20:20:00|12398.9|12398.2|12399.6|12398.6|12399.9|12399|12398.2|12397.5|170
1649363100000|2022-04-07 20:25:00|12399.7|12398.7|12399.7|12399|12400.1|12399.2|12398.5|12397.7|154
1649363400000|2022-04-07 20:30:00|12399.8|12399.1|12398.1|12397.4|12399.9|12399.1|12398.1|12397.1|103
1649363700000|2022-04-07 20:35:00|12398.2|12397.2|12400|12399.3|12400.3|12399.4|12398.1|12397.1|144
1649364000000|2022-04-07 20:40:00|12400.1|12399.1|12399.6|12398.6|12400.1|12399.1|12397.9|12396.9|134
1649364300000|2022-04-07 20:45:00|12399.5|12398.5|12397.8|12396.8|12399.5|12398.5|12397.8|12396.7|131
1649364600000|2022-04-07 20:50:00|12398|12396.5|12397.5|12395.9|12398.7|12397.4|12397.1|12395.6|328
1649364900000|2022-04-07 20:55:00|12397.9|12396|12398.6|12392.6|12400.2|12397.7|12397.1|12392.2|528
1649365200000|2022-04-07 21:00:00|12398.7|12392.7|12400|12394|12400.2|12394.2|12398|12392|40
1649365500000|2022-04-07 21:05:00|12399.3|12393.3|12399|12393.1|12399.9|12393.9|12397.9|12391.9|66
1649365800000|2022-04-07 21:10:00|12398.5|12392.5|12400|12395.9|12401.8|12397.7|12398.5|12392.5|376
1649366100000|2022-04-07 21:15:00|12400.2|12395.8|12399.6|12394.5|12400.7|12397.6|12397.3|12393.9|347
1649366400000|2022-04-07 21:20:00|12399.7|12394.4|12400|12395.5|12400.2|12396.1|12398.3|12394.2|139
1649366700000|2022-04-07 21:25:00|12399.7|12395.2|12398.8|12395.4|12400.1|12395.9|12398|12394.2|304
1649367000000|2022-04-07 21:30:00|12398.9|12395.3|12399.7|12396|12401|12396.8|12398.8|12393.8|239
1649367300000|2022-04-07 21:35:00|12399.5|12396.4|12399.2|12396.1|12402|12396.9|12398.8|12395.1|320
1649367600000|2022-04-07 21:40:00|12399.3|12396.2|12399.4|12396.3|12401.3|12396.7|12398.5|12395.3|278
1649367900000|2022-04-07 21:45:00|12400|12395.4|12399.3|12396.4|12400|12396.7|12398.9|12395.4|201
1649368200000|2022-04-07 21:50:00|12399.4|12396.5|12398.8|12396.4|12400.1|12396.6|12398.5|12395.7|181
1649368500000|2022-04-07 21:55:00|12398.7|12396.2|12398.3|12393.5|12399.8|12396.7|12397.5|12392.8|287
1649368800000|2022-04-07 22:00:00|12398.2|12393.7|12396.2|12394.5|12399.1|12396.1|12395.8|12393.3|344
1649369100000|2022-04-07 22:05:00|12396.5|12394.2|12399.9|12398|12400.2|12398.5|12395.8|12394.2|445
1649369400000|2022-04-07 22:10:00|12400|12398.2|12399.9|12398.4|12400.5|12398.9|12398.5|12396.7|759
1649369700000|2022-04-07 22:15:00|12400|12398.3|12400.3|12399.3|12400.8|12399.5|12399.2|12397.4|430
1649370000000|2022-04-07 22:20:00|12400.5|12399|12400.5|12398.9|12400.9|12399.4|12399.6|12398.4|479
1649370300000|2022-04-07 22:25:00|12400.7|12398.8|12397.7|12395.9|12400.8|12399.3|12397.1|12395.5|658
1649370600000|2022-04-07 22:30:00|12397.6|12396|12398.8|12397.3|12400.4|12399.2|12397.6|12395.9|388
1649370900000|2022-04-07 22:35:00|12398.9|12397.2|12399.8|12397.8|12400.7|12399.1|12398.6|12396.7|319
1649371200000|2022-04-07 22:40:00|12399.7|12397.9|12415.4|12413.5|12419.6|12416.9|12399.6|12397.8|1037
1649371500000|2022-04-07 22:45:00|12415.2|12413.8|12417.8|12416.1|12417.8|12416.2|12410|12408.4|1025
1649371800000|2022-04-07 22:50:00|12417.4|12415.8|12417|12416|12424.1|12422.6|12415|12413.5|1002
1649372100000|2022-04-07 22:55:00|12416.9|12415.9|12413.9|12412.1|12417.3|12416|12413.4|12411.9|420
1649372400000|2022-04-07 23:00:00|12413.8|12412.3|12413.8|12412.8|12415.4|12414.2|12408.6|12407.5|636
1649372700000|2022-04-07 23:05:00|12413.6|12412.1|12415.4|12414.4|12416.3|12415.3|12413|12411.3|434
1649373000000|2022-04-07 23:10:00|12415.5|12414.5|12415.2|12414.2|12417.2|12416.2|12414.3|12413.2|334
1649373300000|2022-04-07 23:15:00|12415.1|12414.1|12412.1|12411.1|12415.3|12414.3|12411.5|12410.5|207
1649373600000|2022-04-07 23:20:00|12412.2|12411.2|12412.2|12411.2|12413.9|12412.9|12411.5|12410.5|214
1649373900000|2022-04-07 23:25:00|12412.1|12411.1|12410.5|12409.5|12412.5|12411.5|12409.8|12408.8|241
1649374200000|2022-04-07 23:30:00|12411.2|12410.2|12411.9|12410.9|12412.9|12412|12410.9|12409.9|201
1649374500000|2022-04-07 23:35:00|12411.8|12410.8|12412.4|12411.7|12414.2|12413.4|12410.6|12409.8|237
1649374800000|2022-04-07 23:40:00|12412.5|12411.5|12412.6|12411.6|12414.1|12413.3|12412.3|12411.4|165
1649375100000|2022-04-07 23:45:00|12412.4|12411.7|12411.8|12411.1|12414.1|12413.3|12410.8|12409.9|176
1649375400000|2022-04-07 23:50:00|12411.7|12411|12414.7|12413.7|12418.5|12417.7|12411.4|12410.6|464
1649375700000|2022-04-07 23:55:00|12414.8|12413.8|12410.4|12409.4|12415.3|12414.5|12410.2|12409.2|323
1649376000000|2022-04-08 00:00:00|12410.3|12409.3|12402|12401|12416.1|12415.3|12401.9|12400.9|827
1649376300000|2022-04-08 00:05:00|12401.9|12400.9|12401.3|12400.3|12405.3|12404.4|12399.5|12398.5|962
1649376600000|2022-04-08 00:10:00|12401.4|12400.4|12406.4|12405.7|12406.6|12405.7|12400.9|12400.1|782
1649376900000|2022-04-08 00:15:00|12406.5|12405.5|12406.1|12405.1|12406.6|12405.6|12402.4|12401.5|585
1649377200000|2022-04-08 00:20:00|12406.2|12405.2|12404.6|12403.6|12406.2|12405.2|12404|12403.1|492
1649377500000|2022-04-08 00:25:00|12404.5|12403.5|12386|12384.2|12405.1|12404.3|12384.8|12382.9|631
1649377800000|2022-04-08 00:30:00|12385.9|12384.4|12381.8|12380.8|12393.3|12392|12378|12376.5|1363
1649378100000|2022-04-08 00:35:00|12381.9|12380.9|12389|12388|12389.5|12388.2|12377.7|12376.7|1027
1649378400000|2022-04-08 00:40:00|12388.5|12387.5|12391|12390.3|12391.5|12390.6|12384.1|12383.1|548
1649378700000|2022-04-08 00:45:00|12390.9|12390.2|12393|12392|12394.8|12393.8|12389.6|12388.6|653
1649379000000|2022-04-08 00:50:00|12392.9|12391.9|12380.2|12379.2|12395.2|12394.2|12378.8|12377.3|962
1649379300000|2022-04-08 00:55:00|12380.1|12379.1|12380.8|12379.8|12384.9|12382|12372.6|12371.6|1274
1649379600000|2022-04-08 01:00:00|12380.9|12379.9|12381.9|12380.9|12384.1|12383.1|12378.7|12377.7|771
1649379900000|2022-04-08 01:05:00|12382.1|12381.1|12379.7|12378.7|12382.8|12382|12378.3|12377.6|507
1649380200000|2022-04-08 01:10:00|12379.8|12378.8|12373|12372|12383.3|12382.3|12367.1|12366.1|898
1649380500000|2022-04-08 01:15:00|12372.9|12371.9|12371.6|12370.6|12374|12373|12367.6|12366.6|773
1649380800000|2022-04-08 01:20:00|12371.7|12370.7|12373.2|12372.2|12374.5|12373.5|12370|12369|623
1649381100000|2022-04-08 01:25:00|12373.1|12372.1|12372|12371|12374.5|12373.5|12371.8|12370.8|528
1649381400000|2022-04-08 01:30:00|12372.1|12371.1|12374.1|12373.1|12374.4|12373.4|12370.7|12369.8|643
1649381700000|2022-04-08 01:35:00|12374.3|12373.3|12375.1|12374.1|12377|12376.1|12373.4|12372.7|751
1649382000000|2022-04-08 01:40:00|12375.2|12374.2|12377.8|12376.8|12378.6|12377.6|12373.9|12373.2|462
1649382300000|2022-04-08 01:45:00|12377.7|12376.7|12381|12380|12381.3|12380.4|12377.4|12376.5|455
1649382600000|2022-04-08 01:50:00|12381.1|12380.1|12380.2|12379.2|12381.8|12381|12379.9|12378.9|419
1649382900000|2022-04-08 01:55:00|12380.3|12379.3|12382.1|12381.4|12383.1|12382.1|12379.9|12379.1|401
1649383200000|2022-04-08 02:00:00|12382.2|12381.5|12381.9|12380.9|12383.8|12383|12379.8|12379|370
1649383500000|2022-04-08 02:05:00|12381.7|12381|12381.7|12380.7|12382.6|12381.8|12380.2|12379.5|355
1649383800000|2022-04-08 02:10:00|12381.8|12380.8|12383.3|12382.3|12383.4|12382.4|12379.9|12379.1|333
1649384100000|2022-04-08 02:15:00|12383.2|12382.2|12384.7|12383.7|12385.1|12384.2|12381.7|12380.9|336
1649384400000|2022-04-08 02:20:00|12384.6|12383.9|12386.1|12385.1|12386.4|12385.4|12384.3|12383.5|244
1649384700000|2022-04-08 02:25:00|12386.2|12385.2|12386.7|12386|12387.2|12386.4|12384.5|12383.6|330
1649385000000|2022-04-08 02:30:00|12386.8|12386.1|12386.7|12386|12387.5|12386.7|12385.7|12385|232
1649385300000|2022-04-08 02:35:00|12386.6|12385.9|12389.7|12389|12390|12389.2|12386|12385.2|303
1649385600000|2022-04-08 02:40:00|12390|12388.9|12387.8|12386.8|12390.4|12389.5|12387.5|12386.6|375
1649385900000|2022-04-08 02:45:00|12387.9|12386.9|12388.9|12388.2|12389.1|12388.3|12387.5|12386.8|221
1649386200000|2022-04-08 02:50:00|12389|12388.3|12390.8|12390.1|12391.1|12390.3|12388|12387.1|262
1649386500000|2022-04-08 02:55:00|12391.1|12390.4|12393|12392.3|12394.9|12394.2|12391.1|12390.4|506
1649386800000|2022-04-08 03:00:00|12392.9|12392.2|12392.4|12391.7|12393.2|12392.2|12390.2|12389.3|361
1649387100000|2022-04-08 03:05:00|12392.3|12391.6|12395.2|12394.2|12395.3|12394.4|12392.2|12391.3|266
1649387400000|2022-04-08 03:10:00|12395.1|12394.1|12397.8|12397.1|12399.1|12398.3|12394.9|12394.1|405
1649387700000|2022-04-08 03:15:00|12397.9|12397.2|12397|12396|12399.4|12398.5|12395.9|12395|365
1649388000000|2022-04-08 03:20:00|12396.9|12395.9|12398.2|12397.2|12398.4|12397.5|12395|12394|371
1649388300000|2022-04-08 03:25:00|12398.3|12397.3|12397|12396.3|12398.4|12397.7|12395.7|12394.8|209
1649388600000|2022-04-08 03:30:00|12397.3|12396.6|12395.8|12394.8|12398.1|12397.2|12395.5|12394.7|333
1649388900000|2022-04-08 03:35:00|12395.9|12394.9|12394.4|12393.7|12396.1|12395.3|12394.3|12393.4|353
1649389200000|2022-04-08 03:40:00|12394.5|12393.5|12395.8|12394.8|12396.9|12395.9|12393.9|12393|324
1649389500000|2022-04-08 03:45:00|12395.9|12394.9|12394.5|12393.5|12397.5|12396.5|12394.5|12393.5|317
1649389800000|2022-04-08 03:50:00|12394.6|12393.6|12395.7|12394.7|12395.8|12394.9|12393.3|12392.5|371
1649390100000|2022-04-08 03:55:00|12395.8|12394.8|12395.2|12394.5|12395.8|12395.1|12394.3|12393.4|255
1649390400000|2022-04-08 04:00:00|12395.4|12394.4|12395.9|12395.2|12396.3|12395.5|12394.7|12393.9|172
1649390700000|2022-04-08 04:05:00|12396|12395.3|12392|12391|12396.2|12395.5|12391.4|12390.6|211
1649391000000|2022-04-08 04:10:00|12391.8|12391.1|12391.4|12390.7|12393.1|12392.2|12391.4|12390.5|119
1649391300000|2022-04-08 04:15:00|12391.5|12390.8|12394.5|12393.8|12394.5|12393.8|12391.5|12390.8|284
1649391600000|2022-04-08 04:20:00|12394.6|12393.5|12393.8|12392.8|12395.7|12394.9|12392.7|12391.9|373
1649391900000|2022-04-08 04:25:00|12393.7|12393.1|12397.6|12396.9|12398.1|12397.4|12393.6|12392.7|311
1649392200000|2022-04-08 04:30:00|12398|12397.3|12398.2|12397.2|12399.7|12399|12396.9|12396|284
1649392500000|2022-04-08 04:35:00|12398.3|12397.3|12397.6|12396.9|12398.9|12398.2|12397.1|12396.4|256
1649392800000|2022-04-08 04:40:00|12397.5|12396.8|12395.3|12394.6|12397.7|12396.8|12394.3|12393.5|268
1649393100000|2022-04-08 04:45:00|12395.5|12394.5|12397|12396.3|12397.3|12396.6|12394|12393.1|243
1649393400000|2022-04-08 04:50:00|12397.3|12396.6|12397.2|12396.5|12397.7|12396.9|12396.5|12395.8|185
1649393700000|2022-04-08 04:55:00|12397.3|12396.6|12398.5|12397.5|12398.7|12397.9|12396.2|12395.4|179
1649394000000|2022-04-08 05:00:00|12398.4|12397.7|12398.3|12397.6|12399.2|12398.5|12397.7|12396.9|213
1649394300000|2022-04-08 05:05:00|12398|12397.3|12397|12396|12398|12397.3|12395.2|12394.3|209
1649394600000|2022-04-08 05:10:00|12397.1|12396.1|12398.1|12397.4|12398.8|12397.9|12397|12396|220
1649394900000|2022-04-08 05:15:00|12398|12397.3|12398.4|12397.4|12399.5|12398.8|12396.8|12396|238
1649395200000|2022-04-08 05:20:00|12398.5|12397.5|12399.8|12399.1|12400.7|12400|12398.4|12397.4|266
1649395500000|2022-04-08 05:25:00|12399.6|12398.9|12398.5|12397.8|12400.7|12400|12396.8|12395.8|319
1649395800000|2022-04-08 05:30:00|12398.6|12397.9|12399.8|12399.1|12400.5|12399.8|12397.7|12396.8|364
1649396100000|2022-04-08 05:35:00|12399.9|12399.2|12400|12399.3|12400.4|12399.7|12398.3|12397.4|240
1649396400000|2022-04-08 05:40:00|12399.9|12399.2|12398.5|12397.5|12403.9|12403.2|12395.8|12395|360
1649396700000|2022-04-08 05:45:00|12398.4|12397.4|12394.7|12393.7|12398.8|12397.9|12393.1|12392.1|412
1649397000000|2022-04-08 05:50:00|12394.6|12393.9|12396.1|12395.1|12397.8|12397|12394.6|12393.8|324
1649397300000|2022-04-08 05:55:00|12395.9|12395.2|12396.2|12395.2|12398.4|12397.6|12395|12394.2|333
1649397600000|2022-04-08 06:00:00|12396|12395|12398.8|12398.1|12403.2|12402.3|12395.8|12395|559
1649397900000|2022-04-08 06:05:00|12398.7|12398|12403.5|12402.5|12404.2|12403.4|12397.6|12396.9|448
1649398200000|2022-04-08 06:10:00|12403.8|12402.8|12402.6|12401.9|12405|12404.3|12402|12401.3|410
1649398500000|2022-04-08 06:15:00|12403|12402.3|12402.6|12401.6|12405|12404.3|12402|12401.2|382
1649398800000|2022-04-08 06:20:00|12402.5|12401.5|12403.2|12402.5|12404.3|12403.6|12401.4|12400.6|465
1649399100000|2022-04-08 06:25:00|12403.8|12402.8|12409.5|12408.5|12410.7|12409.5|12403.6|12402.8|581
1649399400000|2022-04-08 06:30:00|12409.4|12408.7|12408.9|12407.9|12410.1|12409.2|12405.9|12405.1|689
1649399700000|2022-04-08 06:35:00|12408.7|12408|12406.1|12405.1|12409.2|12408.3|12405.4|12404.5|492
1649400000000|2022-04-08 06:40:00|12405.6|12404.9|12407.1|12406.1|12407.3|12406.6|12404.3|12403.6|469
1649400300000|2022-04-08 06:45:00|12407|12406|12407.8|12406.8|12408.9|12407.9|12406.1|12405.2|502
1649400600000|2022-04-08 06:50:00|12407.7|12406.7|12406.4|12405.4|12408|12407.3|12405.4|12404.6|566
1649400900000|2022-04-08 06:55:00|12406.3|12405.3|12407.6|12406.6|12408.7|12408|12404.4|12403.7|536
1649401200000|2022-04-08 07:00:00|12407.5|12406.9|12408.6|12407.9|12410.6|12409.9|12406.2|12405.3|684
1649401500000|2022-04-08 07:05:00|12408.8|12407.8|12404.3|12403.3|12410.3|12409.5|12404|12403.1|690
1649401800000|2022-04-08 07:10:00|12404.4|12403.4|12409.4|12408.4|12410.4|12409.4|12404.3|12403.3|508
1649402100000|2022-04-08 07:15:00|12409.3|12408.3|12414.6|12413.9|12414.8|12414|12407.6|12406.6|588
1649402400000|2022-04-08 07:20:00|12414.5|12413.8|12410.6|12409.9|12415.3|12414.6|12410.1|12409.4|666
1649402700000|2022-04-08 07:25:00|12410.7|12409.7|12407.6|12406.9|12412.5|12411.6|12406.9|12406|642
1649403000000|2022-04-08 07:30:00|12407.8|12406.8|12408.6|12407.6|12411|12410|12406.4|12405.6|658
1649403300000|2022-04-08 07:35:00|12408.4|12407.7|12410.2|12409.2|12412.3|12411.6|12408.4|12407.6|640
1649403600000|2022-04-08 07:40:00|12410.1|12409.1|12407.5|12406.8|12410.7|12410|12407.4|12406.5|521
1649403900000|2022-04-08 07:45:00|12407.6|12406.9|12410.4|12409.7|12411.7|12410.8|12407.5|12406.7|578
1649404200000|2022-04-08 07:50:00|12410.5|12409.8|12405.4|12404.7|12411.1|12410.1|12404.6|12403.7|499
1649404500000|2022-04-08 07:55:00|12405.3|12404.6|12405.2|12404.2|12406.2|12405.5|12401.5|12400.8|597
1649404800000|2022-04-08 08:00:00|12405.1|12404.1|12410.4|12409.7|12411.9|12411|12403.8|12402.8|718
1649405100000|2022-04-08 08:05:00|12410.3|12409.6|12406.6|12405.9|12410.8|12410|12406.2|12405.4|582
1649405400000|2022-04-08 08:10:00|12406.5|12405.5|12407.6|12406.6|12408.3|12407.5|12405.8|12405|516
1649405700000|2022-04-08 08:15:00|12407.7|12406.7|12409.8|12408.8|12411|12410.1|12407.5|12406.7|562
1649406000000|2022-04-08 08:20:00|12409.7|12408.7|12411.1|12410.4|12412.2|12411.5|12408.3|12407.4|584
1649406300000|2022-04-08 08:25:00|12411.2|12410.5|12410.6|12409.9|12412.6|12411.8|12408.9|12408.2|590
1649406600000|2022-04-08 08:30:00|12410.5|12409.8|12409.9|12408.9|12411.3|12410.6|12408.2|12407.4|514
1649406900000|2022-04-08 08:35:00|12409.7|12408.7|12411.1|12410.1|12411.1|12410.1|12408.4|12407.6|452
1649407200000|2022-04-08 08:40:00|12411|12410|12411|12410|12412.1|12411.2|12409.9|12409|528
1649407500000|2022-04-08 08:45:00|12411.1|12410.1|12408.9|12408.2|12411.8|12410.9|12408.4|12407.6|359
1649407800000|2022-04-08 08:50:00|12409.2|12408.4|12410.2|12409.2|12411.2|12410.5|12409.1|12408.2|459
1649408100000|2022-04-08 08:55:00|12410.3|12409.3|12410.6|12409.9|12411.6|12410.7|12408.5|12407.8|470
1649408400000|2022-04-08 09:00:00|12410.7|12410|12409.8|12409.1|12411|12410.3|12408.7|12407.8|556
1649408700000|2022-04-08 09:05:00|12409.7|12409|12411|12410|12412.6|12411.9|12408.6|12407.8|544
1649409000000|2022-04-08 09:10:00|12410.9|12409.9|12410.1|12409.4|12412.4|12411.6|12409.8|12408.9|450
1649409300000|2022-04-08 09:15:00|12410.2|12409.5|12407|12406|12411.8|12411|12406.4|12405.4|490
1649409600000|2022-04-08 09:20:00|12406.9|12405.9|12407.8|12407.1|12410|12409.1|12406.8|12405.9|489
1649409900000|2022-04-08 09:25:00|12407.7|12407|12407|12406.3|12408.5|12407.6|12406.3|12405.4|438
1649410200000|2022-04-08 09:30:00|12406.7|12406|12405.4|12404.4|12408.5|12407.6|12404.5|12403.8|349
1649410500000|2022-04-08 09:35:00|12405.3|12404.3|12408.9|12407.9|12410|12409.2|12405.1|12404.2|460
1649410800000|2022-04-08 09:40:00|12409|12408|12406.9|12405.9|12409.3|12408.5|12406.8|12405.8|327
1649411100000|2022-04-08 09:45:00|12406.7|12406|12408.1|12407.1|12410.8|12409.8|12406.7|12405.8|430
1649411400000|2022-04-08 09:50:00|12408.3|12407.3|12409.2|12408.2|12409.3|12408.3|12406.9|12406.2|283
1649411700000|2022-04-08 09:55:00|12409.1|12408.4|12409.1|12408.4|12409.6|12408.8|12406.1|12405.3|316
1649412000000|2022-04-08 10:00:00|12409.3|12408.3|12408.1|12407.4|12409.9|12409.1|12407.7|12406.9|400
1649412300000|2022-04-08 10:05:00|12407.8|12407.1|12408.6|12407.6|12410.1|12409.3|12407.7|12407|309
1649412600000|2022-04-08 10:10:00|12408.3|12407.5|12407.6|12406.9|12408.7|12407.8|12407.5|12406.7|247
1649412900000|2022-04-08 10:15:00|12407.7|12407|12408.2|12407.2|12408.5|12407.6|12405.5|12404.8|425
1649413200000|2022-04-08 10:20:00|12408.1|12407.4|12406.2|12405.5|12409|12408.2|12406.1|12405.4|323
1649413500000|2022-04-08 10:25:00|12406.3|12405.6|12409.1|12408.1|12409.9|12409.2|12406|12405.2|309
1649413800000|2022-04-08 10:30:00|12409|12408|12408.6|12407.9|12410.1|12409.3|12408.5|12407.8|377
1649414100000|2022-04-08 10:35:00|12409.1|12408.1|12409.1|12408.4|12411.2|12410.5|12408.3|12407.6|322
1649414400000|2022-04-08 10:40:00|12409|12408.3|12408.7|12408|12409.3|12408.5|12408.2|12407.4|264
1649414700000|2022-04-08 10:45:00|12408.6|12407.9|12410.1|12409.4|12411.7|12410.7|12408.6|12407.9|276
1649415000000|2022-04-08 10:50:00|12410|12409.3|12409|12408.3|12411.7|12410.7|12408.9|12408|298
1649415300000|2022-04-08 10:55:00|12409.1|12408.4|12410.3|12409.3|12410.6|12409.8|12408.8|12407.7|288
1649415600000|2022-04-08 11:00:00|12410.2|12409.2|12411|12410.3|12411.7|12411|12410|12409.2|288
1649415900000|2022-04-08 11:05:00|12411.1|12410.4|12413.9|12413.2|12414.1|12413.4|12410.9|12410.2|334
1649416200000|2022-04-08 11:10:00|12414.1|12413.4|12415.7|12415|12419.6|12418.8|12414|12413.3|669
1649416500000|2022-04-08 11:15:00|12415.8|12415.1|12417.6|12416.9|12418.1|12417.3|12414.6|12413.9|468
1649416800000|2022-04-08 11:20:00|12417.7|12416.7|12418.6|12417.9|12420|12419.3|12416.1|12415.3|404
1649417100000|2022-04-08 11:25:00|12418.7|12418|12415.3|12414.6|12419.2|12418.5|12415.1|12414.4|390
1649417400000|2022-04-08 11:30:00|12415.2|12414.5|12415.5|12414.5|12417|12416.3|12414.5|12413.8|309
1649417700000|2022-04-08 11:35:00|12415.3|12414.6|12418.2|12417.2|12418.9|12418.1|12415.3|12414.6|358
1649418000000|2022-04-08 11:40:00|12417.9|12417.3|12417.4|12416.7|12418.2|12417.5|12416.7|12416|308
1649418300000|2022-04-08 11:45:00|12417.5|12416.8|12417.6|12416.9|12418.3|12417.6|12416.2|12415.3|263
1649418600000|2022-04-08 11:50:00|12417.7|12417|12419.1|12418.4|12419.9|12419.1|12417.4|12416.5|311
1649418900000|2022-04-08 11:55:00|12419.2|12418.5|12417.8|12417.1|12419.4|12418.7|12417.6|12416.9|344
1649419200000|2022-04-08 12:00:00|12417.6|12416.9|12417|12416.3|12419.9|12419.2|12416.3|12415.5|528
1649419500000|2022-04-08 12:05:00|12417.1|12416.4|12417.7|12417|12418.9|12418.2|12416.2|12415.3|343
1649419800000|2022-04-08 12:10:00|12417.6|12416.9|12417|12416.3|12418.7|12417.9|12416.2|12415.5|315
1649420100000|2022-04-08 12:15:00|12417.1|12416.4|12419.2|12418.5|12419.7|12419|12417|12416.3|382
1649420400000|2022-04-08 12:20:00|12419.3|12418.6|12419.2|12418.5|12419.7|12418.9|12417|12416.1|388
1649420700000|2022-04-08 12:25:00|12419.3|12418.6|12426.1|12425.4|12429.3|12428.3|12418.6|12417.7|457
1649421000000|2022-04-08 12:30:00|12426.3|12425.3|12436.7|12436|12438.7|12437.8|12424.8|12424.1|884
1649421300000|2022-04-08 12:35:00|12436.9|12435.9|12435.9|12435.2|12438.4|12437.7|12434.5|12433.7|832
1649421600000|2022-04-08 12:40:00|12436.1|12435.1|12437.4|12436.7|12437.5|12436.8|12431.6|12430.7|788
1649421900000|2022-04-08 12:45:00|12437.7|12437|12437.6|12436.9|12441|12440|12436|12435.2|838
1649422200000|2022-04-08 12:50:00|12437.5|12436.8|12440.7|12439.7|12440.8|12440|12436.5|12435.8|605
1649422500000|2022-04-08 12:55:00|12440.6|12439.6|12440.3|12439.6|12440.9|12440.1|12437.9|12437.2|800
1649422800000|2022-04-08 13:00:00|12440.2|12439.5|12442.7|12442|12443.4|12442.6|12437.1|12436.4|712
1649423100000|2022-04-08 13:05:00|12442.9|12441.9|12448.1|12447.4|12448.4|12447.7|12442.1|12441.2|760
1649423400000|2022-04-08 13:10:00|12448|12447.1|12448.6|12447.9|12449.5|12448.8|12446.9|12446.2|724
1649423700000|2022-04-08 13:15:00|12448.7|12448|12453.9|12453.2|12454.6|12453.9|12448.3|12447.6|664
1649424000000|2022-04-08 13:20:00|12454|12453.3|12464.8|12463.8|12464.8|12463.9|12453.4|12452.7|867
1649424300000|2022-04-08 13:25:00|12464.9|12464.1|12461.1|12460.4|12468.1|12467.4|12455.1|12454.1|1090
1649424600000|2022-04-08 13:30:00|12461.6|12460.6|12454.6|12453.9|12463.2|12462.2|12451.1|12450.3|1094
1649424900000|2022-04-08 13:35:00|12454.9|12454.1|12461|12460.3|12462|12461.1|12452.2|12451.5|926
1649425200000|2022-04-08 13:40:00|12461.2|12460.2|12458.7|12458|12463.6|12462.7|12456.6|12455.7|919
1649425500000|2022-04-08 13:45:00|12458.8|12458.1|12462.3|12461.6|12464.8|12464.1|12458.8|12458.1|793
1649425800000|2022-04-08 13:50:00|12462.4|12461.3|12460.2|12459.5|12463.4|12462.7|12459.2|12458.3|691
1649426100000|2022-04-08 13:55:00|12460.3|12459.6|12458.7|12458|12462.6|12461.8|12452.8|12452.1|957
1649426400000|2022-04-08 14:00:00|12458.9|12457.9|12458.6|12457.6|12462.6|12461.9|12457.4|12456.5|952
1649426700000|2022-04-08 14:05:00|12458.8|12458.1|12451.3|12450.6|12459.5|12458.6|12449.6|12448.9|771
1649427000000|2022-04-08 14:10:00|12451.4|12450.7|12447.8|12447.1|12452.3|12451.4|12444|12443.2|1024
1649427300000|2022-04-08 14:15:00|12447.9|12447.2|12449.8|12449.1|12451.8|12451|12446.8|12446.1|744
1649427600000|2022-04-08 14:20:00|12449.9|12449.2|12446.1|12445.4|12452.1|12451.4|12443.6|12442.7|715
1649427900000|2022-04-08 14:25:00|12446.2|12445.5|12448.7|12448|12449.8|12449.1|12445.9|12445.1|760
1649428200000|2022-04-08 14:30:00|12448.8|12448.1|12454|12453.3|12455.2|12454.5|12447.3|12446.3|782
1649428500000|2022-04-08 14:35:00|12454.1|12453.4|12452|12451.3|12456.4|12455.7|12451.8|12451|663
1649428800000|2022-04-08 14:40:00|12452.2|12451.5|12446|12445.3|12453.3|12452.6|12445.1|12444.4|589
1649429100000|2022-04-08 14:45:00|12445.9|12445.2|12446.7|12446|12449.4|12448.4|12442.9|12442.2|915
1649429400000|2022-04-08 14:50:00|12446.9|12445.9|12441.9|12441.2|12447.6|12446.8|12441.9|12441.1|859
1649429700000|2022-04-08 14:55:00|12442.2|12441.5|12440.6|12439.9|12443.5|12442.5|12435.6|12434.7|1169
1649430000000|2022-04-08 15:00:00|12440.7|12440|12431.9|12430.9|12441.6|12440.9|12431.4|12430.4|840
1649430300000|2022-04-08 15:05:00|12431.8|12430.8|12432|12431.3|12432.5|12431.7|12427.4|12426.5|744
1649430600000|2022-04-08 15:10:00|12432.1|12431.4|12432.4|12431.4|12433.4|12432.7|12429.8|12429|546
1649430900000|2022-04-08 15:15:00|12432.5|12431.5|12427.9|12427.2|12434.9|12434.2|12427.4|12426.7|630
1649431200000|2022-04-08 15:20:00|12428.1|12427.1|12428.6|12427.6|12433.3|12432.4|12427.8|12427|536
1649431500000|2022-04-08 15:25:00|12428.5|12427.5|12434.8|12434.1|12435.6|12434.7|12427.8|12426.9|591
1649431800000|2022-04-08 15:30:00|12434.9|12433.9|12434.4|12433.7|12436.6|12435.9|12433.5|12432.8|548
1649432100000|2022-04-08 15:35:00|12434.3|12433.6|12434.9|12433.9|12435.2|12434.2|12432.5|12431.8|532
1649432400000|2022-04-08 15:40:00|12434.8|12433.8|12436.3|12435.6|12436.4|12435.6|12433.1|12432.4|466
1649432700000|2022-04-08 15:45:00|12436.2|12435.5|12432.8|12432.1|12437.4|12436.7|12432.7|12432|488
1649433000000|2022-04-08 15:50:00|12432.9|12432.2|12433.2|12432.5|12435.8|12435.1|12432.6|12431.9|390
1649433300000|2022-04-08 15:55:00|12433.6|12432.9|12431.5|12430.8|12434.4|12433.6|12431.4|12430.7|457
1649433600000|2022-04-08 16:00:00|12431.4|12430.7|12432.8|12432.1|12432.8|12432.1|12430.1|12429.2|287
1649433900000|2022-04-08 16:05:00|12432.9|12432.2|12431.3|12430.6|12435.1|12434.2|12429.2|12428.5|376
1649434200000|2022-04-08 16:10:00|12431.4|12430.7|12429.9|12428.9|12431.8|12431|12429.1|12428.3|336
1649434500000|2022-04-08 16:15:00|12430|12429|12429.2|12428.2|12431.1|12430.1|12428.1|12427.2|356
1649434800000|2022-04-08 16:20:00|12429.3|12428.3|12429.8|12429.1|12431.4|12430.4|12429|12428.1|253
1649435100000|2022-04-08 16:25:00|12429.9|12429.2|12430.4|12429.7|12430.8|12429.8|12428.3|12427.3|329
1649435400000|2022-04-08 16:30:00|12430.5|12429.8|12430.7|12429.7|12431|12430.1|12428.9|12428.2|262
1649435700000|2022-04-08 16:35:00|12430.8|12430.1|12430.5|12429.8|12430.9|12430.1|12429|12428.1|248
1649436000000|2022-04-08 16:40:00|12430.6|12429.9|12433.9|12432.9|12434|12433.2|12430.5|12429.6|278
1649436300000|2022-04-08 16:45:00|12434|12433|12437.1|12436.1|12437.3|12436.4|12434|12433|263
1649436600000|2022-04-08 16:50:00|12437.2|12436.2|12437.7|12437|12438.1|12437.2|12436.1|12435.3|385
1649436900000|2022-04-08 16:55:00|12437.6|12436.9|12439.4|12438.7|12439.8|12439.1|12436.8|12435.9|326
1649437200000|2022-04-08 17:00:00|12439.2|12438.5|12441.6|12440.9|12443.4|12442.6|12439|12438.3|422
1649437500000|2022-04-08 17:05:00|12441.7|12441|12441.8|12441.1|12443.7|12442.9|12441.5|12440.7|315
1649437800000|2022-04-08 17:10:00|12441.7|12441|12439.7|12438.7|12442.2|12441.3|12439.4|12438.5|301
1649438100000|2022-04-08 17:15:00|12439.6|12438.6|12437.3|12436.6|12441.2|12440.5|12437.2|12436.5|318
1649438400000|2022-04-08 17:20:00|12437.2|12436.5|12438.1|12437.4|12438.7|12437.8|12436.6|12435.9|288
1649438700000|2022-04-08 17:25:00|12438.3|12437.3|12440.2|12439.5|12440.3|12439.6|12437.7|12436.9|253
1649439000000|2022-04-08 17:30:00|12440.1|12439.4|12441.7|12441|12442.4|12441.7|12439.6|12438.9|243
1649439300000|2022-04-08 17:35:00|12441.8|12440.8|12441.5|12440.8|12443.3|12442.6|12441.4|12440.6|244
1649439600000|2022-04-08 17:40:00|12441.7|12440.7|12440|12439.3|12442.4|12441.5|12439.7|12439|188
1649439900000|2022-04-08 17:45:00|12439.9|12439.2|12439.9|12439.2|12441|12440.2|12439.1|12438.4|232
1649440200000|2022-04-08 17:50:00|12439.8|12439.1|12439.3|12438.6|12439.8|12439.1|12436|12435.1|314
1649440500000|2022-04-08 17:55:00|12439.4|12438.7|12442.3|12441.3|12442.4|12441.5|12439.1|12438.4|360
1649440800000|2022-04-08 18:00:00|12442.2|12441.2|12440.5|12439.8|12442.4|12441.6|12439.8|12438.9|276
1649441100000|2022-04-08 18:05:00|12440.6|12439.9|12439.7|12439|12440.8|12439.9|12439|12438.1|163
1649441400000|2022-04-08 18:10:00|12439.8|12439.1|12439.1|12438.1|12439.8|12439.1|12438.4|12437.6|142
1649441700000|2022-04-08 18:15:00|12439.2|12438.2|12440|12439|12440.2|12439.3|12439|12438.2|178
1649442000000|2022-04-08 18:20:00|12439.5|12438.8|12439.6|12438.9|12439.6|12438.9|12437.4|12436.6|225
1649442300000|2022-04-08 18:25:00|12439.7|12439|12438.2|12437.5|12439.8|12439|12437.8|12437|184
1649442600000|2022-04-08 18:30:00|12438.1|12437.4|12437.4|12436.7|12438.9|12438.1|12436.6|12435.8|267
1649442900000|2022-04-08 18:35:00|12437.5|12436.8|12438.3|12437.3|12438.7|12437.8|12435.1|12434.1|253
1649443200000|2022-04-08 18:40:00|12438.1|12437.4|12437.9|12436.9|12439.4|12438.7|12437.7|12436.9|273
1649443500000|2022-04-08 18:45:00|12438|12437.3|12440.2|12439.5|12440.6|12439.8|12438|12437.3|236
1649443800000|2022-04-08 18:50:00|12440.1|12439.4|12436.9|12436.2|12440.3|12439.6|12436.8|12436|371
1649444100000|2022-04-08 18:55:00|12437.1|12436.1|12437.4|12436.4|12438.4|12437.5|12435.1|12434.2|387
1649444400000|2022-04-08 19:00:00|12437.3|12436.6|12439.7|12439|12440.1|12439.4|12435.9|12435|399
1649444700000|2022-04-08 19:05:00|12439.9|12439.2|12438.2|12437.5|12440.6|12439.7|12437.8|12437.1|260
1649445000000|2022-04-08 19:10:00|12438.4|12437.4|12437.4|12436.4|12439.4|12438.5|12437.1|12436.2|218
1649445300000|2022-04-08 19:15:00|12437.3|12436.3|12436.1|12435.1|12437.5|12436.6|12434.8|12433.8|307
1649445600000|2022-04-08 19:20:00|12436|12435|12436.7|12435.7|12437|12436.1|12435.6|12434.6|192
1649445900000|2022-04-08 19:25:00|12436.8|12435.8|12437.1|12436.4|12437.4|12436.5|12436.5|12435.6|134
1649446200000|2022-04-08 19:30:00|12437|12436.3|12435.5|12434.8|12437.1|12436.4|12434.9|12434.1|258
1649446500000|2022-04-08 19:35:00|12435.3|12434.6|12433.7|12433|12435.4|12434.7|12433.6|12432.7|198
1649446800000|2022-04-08 19:40:00|12433.8|12433.1|12435.2|12434.2|12435.6|12434.6|12433.5|12432.7|212
1649447100000|2022-04-08 19:45:00|12435.1|12434.1|12434.5|12433.5|12435.7|12434.9|12434.2|12433.2|194
1649447400000|2022-04-08 19:50:00|12434.4|12433.4|12435.3|12434.3|12435.3|12434.4|12433.8|12432.8|214
1649447700000|2022-04-08 19:55:00|12435.2|12434.5|12435.4|12434.4|12437.6|12436.8|12434.8|12434|279
1649448000000|2022-04-08 20:00:00|12435.3|12434.3|12434.7|12433.7|12436.4|12435.4|12433.5|12432.5|274
1649448300000|2022-04-08 20:05:00|12434.6|12433.6|12433.8|12432.8|12434.9|12433.8|12433.3|12432.2|145
1649448600000|2022-04-08 20:10:00|12434.1|12432.5|12432.3|12431.3|12434.2|12432.8|12431.9|12430.6|282
1649448900000|2022-04-08 20:15:00|12432.4|12431.4|12433|12432|12434|12432.7|12432|12430.8|177
1649449200000|2022-04-08 20:20:00|12433.3|12431.8|12432.1|12431.1|12433.3|12432.1|12431.8|12430.6|107
1649449500000|2022-04-08 20:25:00|12432.2|12431.2|12429.6|12428.6|12432.3|12431.2|12428.7|12427.7|179
1649449800000|2022-04-08 20:30:00|12429.7|12428.7|12430.7|12429.7|12431|12429.8|12429.6|12428.2|123
1649450100000|2022-04-08 20:35:00|12430.9|12429.4|12430.8|12429.8|12431|12430|12429.2|12428.2|140
1649450400000|2022-04-08 20:40:00|12430.7|12429.7|12430.6|12429.6|12431.9|12430.9|12430.3|12429.3|121
1649450700000|2022-04-08 20:45:00|12430.5|12429.5|12430.7|12429.7|12433.6|12432.6|12429.9|12428.9|303
1649451000000|2022-04-08 20:50:00|12430.6|12429.6|12429.2|12428.2|12431|12430|12428.7|12426.5|204
1649451300000|2022-04-08 20:55:00|12428.9|12427.9|12428.9|12427.9|12432.7|12428.9|12428.5|12425.8|153
1649016000000|2022-04-03 20:00:00|12267.5|12261.7|12265.5|12259|12269.5|12261.7|12265.5|12256.5|6
1649016300000|2022-04-03 20:05:00|12268.1|12261.6|12267.5|12261.7|12269.1|12265.7|12266.3|12256.2|30
1649016600000|2022-04-03 20:10:00|12269.5|12257.5|12264.2|12262.2|12269.5|12262.3|12264.2|12257.2|8
1649016900000|2022-04-03 20:15:00|12265.6|12260.6|12267.5|12261.7|12267.5|12262.2|12264.2|12256.9|13
1649017200000|2022-04-03 20:20:00||12261.4||12261.7||12261.7||12256.9|10
1649017800000|2022-04-03 20:30:00|12267.8|12265.8|12267.5|12261.7|12269.5|12266.2|12266.6|12256.5|20
1649018100000|2022-04-03 20:35:00|12267.6|12261.5|12267.5|12261.7|12268.4|12261.7|12267.5|12257.9|11
1649018400000|2022-04-03 20:40:00|12266.8|12259.9|12267.7|12265.7|12269.8|12265.8|12266.6|12256.5|26
1649018700000|2022-04-03 20:45:00|12269.1|12262.5|12268.3|12263.1|12270.8|12266.2|12266.7|12258.8|34
1649019000000|2022-04-03 20:50:00|12266.8|12264.8|12265.6|12259.5|12288.1|12276.1|12265.6|12256.6|43
1649019300000|2022-04-03 20:55:00|12264.9|12259.4|12265.6|12259.5|12267.2|12259.5|12264.9|12257|9
1649019600000|2022-04-03 21:00:00|12267.5|12261.7|12266.5|12261.2|12268.4|12263.3|12264.4|12259.5|31
1649019900000|2022-04-03 21:05:00|12264.3|12260.5|12264.5|12260.3|12266.5|12260.8|12263.6|12257.7|52
1649020200000|2022-04-03 21:10:00|12264.2|12260.4|12264.9|12259.7|12266.6|12260.6|12264.2|12259.2|57
1649020500000|2022-04-03 21:15:00|12264.2|12259.4|12264.8|12259.3|12265.8|12259.9|12263.3|12258.6|127
1649020800000|2022-04-03 21:20:00|12265.2|12259.2|12263.5|12257.5|12265.2|12260|12262.9|12257.1|141
1649021100000|2022-04-03 21:25:00|12263.7|12257.7|12262.1|12256.8|12264.2|12259.2|12261.2|12255.2|138
1649021400000|2022-04-03 21:30:00|12262.3|12256.7|12262.4|12256.6|12263.1|12257.6|12261.6|12256.4|133
1649021700000|2022-04-03 21:35:00|12262.5|12256.5|12261.8|12257.5|12263|12257.7|12261.3|12256.5|121
1649022000000|2022-04-03 21:40:00|12262.3|12257|12262.9|12258|12263.7|12258.2|12261.6|12256.7|129
1649022300000|2022-04-03 21:45:00|12262.1|12258.2|12262.9|12257.5|12263.2|12258.3|12261.5|12256.5|104
1649022600000|2022-04-03 21:50:00|12261.7|12257.7|12262.9|12256.9|12264.3|12258.3|12261.5|12256.2|98
1649022900000|2022-04-03 21:55:00|12263|12257|12258.6|12252.6|12263.2|12257.4|12254.4|12248.4|294
1649023200000|2022-04-03 22:00:00|12258.4|12252.7|12274|12268|12274.1|12270.6|12258.2|12252.2|1421
1649023500000|2022-04-03 22:05:00|12273.8|12267.8|12271|12268|12273.8|12269|12269.7|12265.3|275
1649023800000|2022-04-03 22:10:00|12271.1|12267.8|12270.9|12268.2|12275.5|12272.7|12265.9|12262.8|791
1649024100000|2022-04-03 22:15:00|12271.7|12268|12264.4|12261.4|12272|12268.2|12263.4|12259.9|930
1649024400000|2022-04-03 22:20:00|12264.3|12260.5|12265.4|12261.4|12267.6|12265.2|12259.6|12256.7|1026
1649024700000|2022-04-03 22:25:00|12265.5|12262|12272.6|12269.8|12274.8|12272.5|12262.8|12259.6|912
1649025000000|2022-04-03 22:30:00|12272.8|12269.6|12273.1|12272.1|12274.2|12272.2|12267.3|12265.4|1007
1649025300000|2022-04-03 22:35:00|12274|12271.5|12269.3|12267|12275.4|12273|12267.7|12265.8|933
1649025600000|2022-04-03 22:40:00|12268.6|12267.6|12267.7|12265.6|12272.7|12270.8|12266.6|12265|539
1649025900000|2022-04-03 22:45:00|12267.8|12265.7|12267.8|12265.8|12270|12267.7|12266.8|12265|507
1649026200000|2022-04-03 22:50:00|12268.1|12265.5|12267.8|12264.7|12270.5|12268.4|12265.6|12264.3|440
1649026500000|2022-04-03 22:55:00|12267.6|12264.8|12267.5|12265.6|12269|12267|12263.6|12262|491
1649026800000|2022-04-03 23:00:00|12267.4|12265.5|12260.7|12259.7|12269.1|12267.9|12259|12257.9|517
1649027100000|2022-04-03 23:05:00|12260.8|12260|12263.8|12262.8|12265.5|12264.2|12260.4|12258.6|447
1649027400000|2022-04-03 23:10:00|12263.9|12262.9|12260.9|12260.2|12264.6|12263.4|12260.7|12259.4|364
1649027700000|2022-04-03 23:15:00|12261|12260.3|12262.4|12261.7|12264.7|12263.8|12260.9|12259.8|209
1649028000000|2022-04-03 23:20:00|12262.6|12261.6|12261|12260.3|12262.6|12261.7|12259.4|12258.2|299
1649028300000|2022-04-03 23:25:00|12261.1|12260.1|12262.7|12261.7|12263|12262.2|12259.6|12258.8|281
1649028600000|2022-04-03 23:30:00|12262.6|12261.6|12259.1|12258.1|12262.8|12261.9|12258.9|12258.1|291
1649028900000|2022-04-03 23:35:00|12259.2|12258.2|12266.7|12266|12267.9|12267|12259.1|12258.2|636
1649029200000|2022-04-03 23:40:00|12266.8|12266.1|12267.4|12266.7|12269.7|12268.9|12266.6|12265.9|477
1649029500000|2022-04-03 23:45:00|12267.2|12266.5|12262.8|12262.1|12267.4|12266.6|12261.2|12260.5|401
1649029800000|2022-04-03 23:50:00|12263|12262.3|12260.4|12259.7|12263.2|12262.5|12259.3|12258.6|420
1649030100000|2022-04-03 23:55:00|12260.5|12259.8|12264.1|12263.4|12264.8|12264.1|12259.5|12258.8|440
1649030400000|2022-04-04 00:00:00|12264|12263.3|12249|12248|12264.1|12263.4|12246.9|12246.2|902
1649030700000|2022-04-04 00:05:00|12249.1|12248.1|12248.2|12247.5|12250.5|12249.6|12244|12243.3|673
1649031000000|2022-04-04 00:10:00|12248.1|12247.4|12246.9|12246.2|12250.8|12249.8|12246.7|12246|586
1649031300000|2022-04-04 00:15:00|12246.8|12246.1|12233.1|12232.4|12248.3|12247.6|12231|12230.1|843
1649031600000|2022-04-04 00:20:00|12233|12232.3|12232.3|12231.6|12237|12236.3|12227|12226|893
1649031900000|2022-04-04 00:25:00|12232.4|12231.7|12238.1|12237.4|12238.7|12238|12230.5|12229.8|706
1649032200000|2022-04-04 00:30:00|12238.2|12237.5|12240|12239.3|12240.9|12240.2|12236.2|12235.5|605
1649032500000|2022-04-04 00:35:00|12239.9|12239.2|12234.8|12234.1|12240.1|12239.4|12230.4|12229.4|588
1649032800000|2022-04-04 00:40:00|12234.7|12234|12238.3|12237.6|12239.9|12239.1|12232.4|12231.7|528
1649033100000|2022-04-04 00:45:00|12238.4|12237.7|12234.8|12234.1|12238.5|12237.8|12232.9|12232.2|514
1649033400000|2022-04-04 00:50:00|12234.9|12234.2|12242.4|12241.4|12243.6|12242.8|12229.5|12228.8|1087
1649033700000|2022-04-04 00:55:00|12242.2|12241.5|12241.2|12240.2|12244.7|12243.8|12236.5|12235.8|850
1649034000000|2022-04-04 01:00:00|12241.1|12240.1|12244.2|12243.5|12245.3|12244.5|12238.6|12237.9|679
1649034300000|2022-04-04 01:05:00|12244.1|12243.4|12247|12246.3|12247.1|12246.4|12243.7|12243|407
1649034600000|2022-04-04 01:10:00|12247.1|12246.4|12250.3|12249.3|12252|12251.2|12245.2|12244.5|529
1649034900000|2022-04-04 01:15:00|12250.4|12249.4|12249.1|12248.4|12251.8|12251.1|12248|12247.3|425
1649035200000|2022-04-04 01:20:00|12248.9|12248.2|12241.5|12240.8|12249.2|12248.4|12241.4|12240.7|508
1649035500000|2022-04-04 01:25:00|12241.6|12240.9|12243.8|12243.1|12246.7|12246|12240.7|12240|459
1649035800000|2022-04-04 01:30:00|12243.9|12243.2|12246.8|12246.1|12247.9|12247.1|12239.8|12239.1|676
1649036100000|2022-04-04 01:35:00|12247|12246.3|12245.1|12244.1|12250.6|12249.6|12244.5|12243.6|506
1649036400000|2022-04-04 01:40:00|12245|12244.3|12250.6|12249.9|12253|12252.2|12244.9|12244.2|555
1649036700000|2022-04-04 01:45:00|12250.5|12249.8|12253.8|12253.1|12254.3|12253.6|12249.3|12248.6|523
1649037000000|2022-04-04 01:50:00|12253.7|12253|12252.2|12251.5|12255.1|12254.4|12252|12251.3|373
1649037300000|2022-04-04 01:55:00|12252.1|12251.4|12257.8|12257.1|12258.5|12257.8|12252.1|12251.4|395
1649037600000|2022-04-04 02:00:00|12257.9|12257.2|12263.3|12262.6|12263.5|12262.8|12257|12256.3|422
1649037900000|2022-04-04 02:05:00|12263.2|12262.5|12259.3|12258.6|12263.3|12262.6|12257.7|12257|328
1649038200000|2022-04-04 02:10:00|12259.2|12258.5|12262.7|12262|12267.7|12266.8|12258.6|12257.9|471
1649038500000|2022-04-04 02:15:00|12262.6|12261.9|12263.5|12262.8|12264.9|12264.2|12261.8|12261|392
1649038800000|2022-04-04 02:20:00|12263.6|12262.9|12259.5|12258.8|12263.6|12262.9|12259.5|12258.8|267
1649039100000|2022-04-04 02:25:00|12260|12259.3|12260.9|12260.2|12261.1|12260.4|12257.7|12257|293
1649039400000|2022-04-04 02:30:00|12261|12260|12260.8|12260.1|12261.3|12260.6|12258.7|12258|221
1649039700000|2022-04-04 02:35:00|12260.9|12260.2|12259.5|12258.8|12261.9|12261.2|12257.4|12256.7|275
1649040000000|2022-04-04 02:40:00|12259.4|12258.7|12268.3|12267.6|12269.4|12268.6|12259.4|12258.7|411
1649040300000|2022-04-04 02:45:00|12268.2|12267.5|12267|12266.3|12268.4|12267.7|12265.4|12264.7|349
1649040600000|2022-04-04 02:50:00|12267.1|12266.4|12268.4|12267.7|12270.9|12270.2|12266.6|12265.9|388
1649040900000|2022-04-04 02:55:00|12268.3|12267.6|12265.9|12265.2|12269.6|12268.9|12265.9|12265.2|312
1649041200000|2022-04-04 03:00:00|12266|12265.3|12265.2|12264.5|12268.1|12267.4|12263.6|12262.9|239
1649041500000|2022-04-04 03:05:00|12264.8|12264.1|12263.3|12262.6|12266.2|12265.5|12263.2|12262.5|240
1649041800000|2022-04-04 03:10:00|12263.6|12262.9|12262.2|12261.5|12264.8|12264.1|12262.2|12261.5|215
1649042100000|2022-04-04 03:15:00|12262.3|12261.6|12263.9|12263.2|12264.7|12264|12261.6|12260.9|218
1649042400000|2022-04-04 03:20:00|12263.8|12263.1|12262.4|12261.7|12263.9|12263.2|12262.2|12261.5|151
1649042700000|2022-04-04 03:25:00|12262.5|12261.8|12263.3|12262.6|12264.2|12263.5|12262.4|12261.7|202
1649043000000|2022-04-04 03:30:00|12263.4|12262.7|12268.6|12267.9|12269.5|12268.8|12263.2|12262.5|329
1649043300000|2022-04-04 03:35:00|12268.5|12267.8|12264.7|12264|12268.8|12268.1|12264|12263.3|158
1649043600000|2022-04-04 03:40:00|12264.8|12264.1|12266.2|12265.5|12266.3|12265.6|12264.6|12263.9|174
1649043900000|2022-04-04 03:45:00|12266.1|12265.4|12268.4|12267.7|12269.4|12268.6|12266|12265.3|216
1649044200000|2022-04-04 03:50:00|12268.5|12267.8|12268.4|12267.7|12268.9|12268.2|12264.9|12264.2|270
1649044500000|2022-04-04 03:55:00|12268.5|12267.8|12273.8|12273.1|12278.3|12277.4|12267.9|12267.2|427
1649044800000|2022-04-04 04:00:00|12273.7|12273|12276.2|12275.5|12276.3|12275.6|12270.7|12270|355
1649045100000|2022-04-04 04:05:00|12276.5|12275.8|12270.8|12270.1|12276.5|12275.8|12269.6|12268.9|356
1649045400000|2022-04-04 04:10:00|12270.9|12270.2|12267.6|12266.9|12271|12270.3|12266.8|12266.1|339
1649045700000|2022-04-04 04:15:00|12267.7|12267|12266|12265.3|12270.4|12269.7|12264.8|12264.1|329
1649046000000|2022-04-04 04:20:00|12266.1|12265.4|12262.2|12261.5|12267|12266.3|12262.1|12261.4|325
1649046300000|2022-04-04 04:25:00|12262.1|12261.4|12265.5|12264.8|12267.1|12266.4|12262|12261.3|277
1649046600000|2022-04-04 04:30:00|12265.9|12265.2|12263.3|12262.6|12266|12265.3|12261.7|12261|334
1649046900000|2022-04-04 04:35:00|12263.2|12262.5|12260.4|12259.7|12265.6|12264.9|12258.2|12257.5|355
1649047200000|2022-04-04 04:40:00|12260.8|12260.1|12261.6|12260.9|12263.9|12263.2|12260.1|12259.4|306
1649047500000|2022-04-04 04:45:00|12261.5|12260.8|12263|12262.3|12263|12262.3|12259.7|12259|299
1649047800000|2022-04-04 04:50:00|12262.8|12262.1|12258.8|12257.8|12265.1|12264.4|12258.6|12257.7|416
1649048100000|2022-04-04 04:55:00|12258.7|12257.7|12259.8|12259.1|12261.2|12260.5|12257.1|12256.4|432
1649048400000|2022-04-04 05:00:00|12259.9|12259.2|12256.9|12256.2|12260.3|12259.6|12255.7|12255|309
1649048700000|2022-04-04 05:05:00|12257.1|12256.4|12257|12256.3|12260.4|12259.7|12256.8|12256.1|308
1649049000000|2022-04-04 05:10:00|12257.1|12256.4|12256.6|12255.9|12259.5|12258.8|12255.8|12255.1|324
1649049300000|2022-04-04 05:15:00|12256.7|12256|12263.2|12262.5|12264.2|12263.5|12256.3|12255.6|375
1649049600000|2022-04-04 05:20:00|12263.4|12262.7|12264.1|12263.4|12265|12264.3|12261.8|12261.1|434
1649049900000|2022-04-04 05:25:00|12264|12263.3|12266.3|12265.6|12266.9|12266.2|12263.8|12263.1|364
1649050200000|2022-04-04 05:30:00|12265.6|12264.9|12268.1|12267.4|12268.2|12267.5|12265.6|12264.8|376
1649050500000|2022-04-04 05:35:00|12267.6|12266.9|12264.7|12264|12268.1|12267.4|12264.7|12264|290
1649050800000|2022-04-04 05:40:00|12264.8|12264.1|12264.1|12263.4|12265.4|12264.7|12262.1|12261.4|425
1649051100000|2022-04-04 05:45:00|12264|12263.3|12264.5|12263.8|12266|12265.3|12263.5|12262.8|286
1649051400000|2022-04-04 05:50:00|12264.6|12263.9|12266.8|12266.1|12268.4|12267.7|12264.5|12263.8|296
1649051700000|2022-04-04 05:55:00|12267.2|12266.5|12266.9|12266.2|12269.5|12268.8|12266.9|12266.2|362
1649052000000|2022-04-04 06:00:00|12267.3|12266.6|12270.5|12269.8|12275.9|12275.2|12266.5|12265.8|714
1649052300000|2022-04-04 06:05:00|12270.7|12270|12279.4|12278.7|12280.2|12279.5|12270.6|12269.9|526
1649052600000|2022-04-04 06:10:00|12279.3|12278.6|12275.1|12274.4|12280.6|12279.9|12272|12271.3|653
1649052900000|2022-04-04 06:15:00|12275|12274.3|12272.3|12271.6|12275.1|12274.4|12269.6|12268.9|479
1649053200000|2022-04-04 06:20:00|12272.2|12271.5|12272.1|12271.4|12274|12273.3|12270.7|12270|453
1649053500000|2022-04-04 06:25:00|12272.3|12271.6|12274.5|12273.8|12274.7|12274|12271.5|12270.8|477
1649053800000|2022-04-04 06:30:00|12274.6|12273.9|12269.3|12268.6|12274.6|12273.9|12269.3|12268.4|502
1649054100000|2022-04-04 06:35:00|12269.2|12268.5|12265.6|12264.9|12269.3|12268.6|12263.2|12262.5|620
1649054400000|2022-04-04 06:40:00|12266|12265.3|12266.5|12265.8|12268.9|12268.2|12263.9|12263.2|452
1649054700000|2022-04-04 06:45:00|12266.6|12265.9|12266.9|12266.2|12267.6|12266.9|12265.1|12264.4|430
1649055000000|2022-04-04 06:50:00|12267|12266.3|12267.7|12267|12270.6|12269.9|12266.4|12265.7|415
1649055300000|2022-04-04 06:55:00|12267.6|12266.9|12265|12264.3|12269.1|12268.4|12263.9|12263.2|452
1649055600000|2022-04-04 07:00:00|12265.1|12264.4|12261.7|12261|12270|12269.3|12259.4|12258.1|715
1649055900000|2022-04-04 07:05:00|12261.8|12261.1|12258|12257.3|12263.2|12262.5|12255.7|12255|636
1649056200000|2022-04-04 07:10:00|12257.9|12257.2|12255.1|12254.4|12259.8|12259.1|12253.6|12252.9|687
1649056500000|2022-04-04 07:15:00|12255.2|12254.5|12256.9|12256.2|12257.2|12256.5|12253.7|12253|690
1649056800000|2022-04-04 07:20:00|12257.1|12256.4|12255.1|12254.1|12258.9|12258.2|12254.1|12253.3|493
1649057100000|2022-04-04 07:25:00|12255|12254.3|12254.8|12254.1|12255.7|12255|12250.4|12249.7|564
1649057400000|2022-04-04 07:30:00|12254.7|12254|12261.1|12260.4|12263.2|12262.5|12254.7|12254|670
1649057700000|2022-04-04 07:35:00|12261|12260.3|12261.7|12261|12263.5|12262.8|12259.7|12259|564
1649058000000|2022-04-04 07:40:00|12261.8|12261.1|12260.6|12259.9|12262.4|12261.7|12258.4|12257.7|478
1649058300000|2022-04-04 07:45:00|12260.5|12259.8|12260.7|12260|12262.8|12262.1|12259.1|12258.4|417
1649058600000|2022-04-04 07:50:00|12260.3|12259.6|12265.1|12264.4|12265.3|12264.6|12259.6|12258.9|401
1649058900000|2022-04-04 07:55:00|12265|12264.3|12265.6|12264.9|12267.3|12266.6|12262.4|12261.7|491
1649059200000|2022-04-04 08:00:00|12265.5|12264.8|12259.4|12258.7|12265.8|12264.9|12251.4|12250.3|926
1649059500000|2022-04-04 08:05:00|12259.3|12258.6|12259.8|12259.1|12263.8|12263.1|12257.2|12256.5|736
1649059800000|2022-04-04 08:10:00|12259.7|12259|12260.7|12260|12262.7|12262|12257.8|12257.1|554
1649060100000|2022-04-04 08:15:00|12261|12260.3|12256.3|12255.6|12261.2|12260.5|12256.3|12255.6|601
1649060400000|2022-04-04 08:20:00|12256.4|12255.7|12256.6|12255.9|12260.1|12259.4|12255.3|12254.6|429
1649060700000|2022-04-04 08:25:00|12256.5|12255.8|12255.8|12255.1|12256.7|12256|12252.3|12251.6|437
1649061000000|2022-04-04 08:30:00|12255.7|12255|12259.7|12259|12260|12259.3|12253.9|12253.2|521
1649061300000|2022-04-04 08:35:00|12259.6|12258.9|12262.3|12261.6|12264|12263.3|12259.5|12258.8|476
1649061600000|2022-04-04 08:40:00|12262.2|12261.5|12259.4|12258.7|12262.5|12261.8|12259.3|12258.6|389
1649061900000|2022-04-04 08:45:00|12259.6|12258.9|12261.5|12260.8|12262.1|12261.4|12259.4|12258.6|354
1649062200000|2022-04-04 08:50:00|12261.7|12260.7|12263.9|12263.2|12264.6|12263.9|12260.6|12259.9|339
1649062500000|2022-04-04 08:55:00|12263.7|12263|12263.1|12262.4|12265.3|12264.6|12263.1|12262.4|296
1649062800000|2022-04-04 09:00:00|12262.9|12262.2|12259.7|12259|12263|12262.3|12256.5|12255.8|471
1649063100000|2022-04-04 09:05:00|12259.8|12259.1|12262.3|12261.6|12264.4|12263.7|12259.1|12258.4|458
1649063400000|2022-04-04 09:10:00|12262.2|12261.5|12259.9|12259.2|12263.6|12262.9|12259.7|12259|369
1649063700000|2022-04-04 09:15:00|12260|12259.3|12262.1|12261.4|12263.2|12262.5|12259.7|12259|296
1649064000000|2022-04-04 09:20:00|12262|12261.3|12261.5|12260.8|12262.4|12261.7|12259.2|12258.5|386
1649064300000|2022-04-04 09:25:00|12261.6|12260.9|12263.6|12262.9|12264.8|12264.1|12259.5|12258.8|461
1649064600000|2022-04-04 09:30:00|12263.7|12263|12263.3|12262.6|12264.4|12263.7|12262.1|12261.4|397
1649064900000|2022-04-04 09:35:00|12263.2|12262.5|12261.5|12260.8|12263.8|12263.1|12261.2|12260.5|363
1649065200000|2022-04-04 09:40:00|12261.6|12260.9|12259.8|12259.1|12262|12261.3|12259.3|12258.6|285
1649065500000|2022-04-04 09:45:00|12259.9|12259.2|12262.1|12261.4|12263.1|12262.4|12259.3|12258.6|371
1649065800000|2022-04-04 09:50:00|12262|12261.3|12259.8|12259.1|12262.6|12261.9|12259.4|12258.7|300
1649066100000|2022-04-04 09:55:00|12259.9|12259.2|12257.4|12256.7|12261.4|12260.7|12256.6|12255.9|311
1649066400000|2022-04-04 10:00:00|12257.3|12256.6|12258|12257.3|12259.6|12258.9|12257.2|12256.5|325
1649066700000|2022-04-04 10:05:00|12258.1|12257.4|12260.2|12259.5|12260.8|12260.1|12257.7|12257|294
1649067000000|2022-04-04 10:10:00|12260|12259.3|12262.7|12262|12263.3|12262.6|12260|12259.3|259
1649067300000|2022-04-04 10:15:00|12262.6|12261.9|12261.6|12260.9|12263.3|12262.6|12260.1|12259.4|341
1649067600000|2022-04-04 10:20:00|12261.7|12261|12267.6|12266.9|12269|12268|12260|12259.3|423
1649067900000|2022-04-04 10:25:00|12267.7|12267|12267.4|12266.7|12269.4|12268.7|12266.4|12265.7|424
1649068200000|2022-04-04 10:30:00|12267.3|12266.6|12268.8|12268.1|12268.9|12268.2|12266.3|12265.6|243
1649068500000|2022-04-04 10:35:00|12268.7|12268|12275.1|12274.4|12275.4|12274.7|12268.7|12268|367
1649068800000|2022-04-04 10:40:00|12275.2|12274.5|12275.4|12274.7|12276.8|12276.1|12274.7|12274|277
1649069100000|2022-04-04 10:45:00|12275.3|12274.6|12272.4|12271.7|12276.8|12276.1|12272.4|12271.7|191
1649069400000|2022-04-04 10:50:00|12272.5|12271.8|12274|12273.3|12274.2|12273.5|12270.4|12269.7|294
1649069700000|2022-04-04 10:55:00|12274.1|12273.4|12281.3|12280.6|12283.9|12283.2|12274.1|12273.4|447
1649070000000|2022-04-04 11:00:00|12281.6|12280.9|12276.6|12275.9|12281.9|12281.2|12276.6|12275.9|443
1649070300000|2022-04-04 11:05:00|12276.5|12275.8|12280|12279.3|12280.6|12279.9|12276.4|12275.7|356
1649070600000|2022-04-04 11:10:00|12279.9|12279.2|12278.3|12277.6|12281.2|12280.4|12277.6|12276.9|347
1649070900000|2022-04-04 11:15:00|12278.2|12277.5|12275.8|12275.1|12278.4|12277.6|12274.2|12273.5|354
1649071200000|2022-04-04 11:20:00|12275.7|12275|12272.3|12271.6|12277.6|12276.9|12271.3|12270.6|397
1649071500000|2022-04-04 11:25:00|12272.2|12271.5|12272.1|12271.4|12274.1|12273.4|12271.2|12270.5|330
1649071800000|2022-04-04 11:30:00|12272.2|12271.5|12274.5|12273.8|12275.6|12274.9|12271.2|12270.5|492
1649072100000|2022-04-04 11:35:00|12274.6|12273.9|12274.4|12273.7|12275.1|12274.4|12272|12271.3|431
1649072400000|2022-04-04 11:40:00|12274.2|12273.5|12278|12277.3|12278.5|12277.8|12273.8|12273.1|386
1649072700000|2022-04-04 11:45:00|12278.1|12277.4|12278.1|12277.4|12280|12279.3|12277.3|12276.6|399
1649073000000|2022-04-04 11:50:00|12277.8|12277.1|12280.4|12279.7|12280.5|12279.8|12277.3|12276.6|305
1649073300000|2022-04-04 11:55:00|12280|12279.3|12278.7|12278|12280.7|12279.8|12276|12275.3|474
1649073600000|2022-04-04 12:00:00|12278.6|12277.9|12272|12271.3|12279.4|12278.7|12271.8|12271.1|546
1649073900000|2022-04-04 12:05:00|12271.9|12271.2|12269.2|12268.5|12274.5|12273.8|12267.4|12266.7|527
1649074200000|2022-04-04 12:10:00|12269.1|12268.4|12274.9|12274.2|12275.4|12274.6|12268.1|12267.4|497
1649074500000|2022-04-04 12:15:00|12274.6|12273.9|12275.3|12274.6|12275.6|12274.9|12271.7|12271|515
1649074800000|2022-04-04 12:20:00|12275.2|12274.5|12271.3|12270.6|12275.5|12274.8|12270.3|12269.6|538
1649075100000|2022-04-04 12:25:00|12271.4|12270.7|12272|12271.3|12273.2|12272.5|12270.2|12269.5|504
1649075400000|2022-04-04 12:30:00|12271.7|12271|12270.8|12270.1|12274.6|12273.9|12270.1|12269.4|597
1649075700000|2022-04-04 12:35:00|12270.7|12270|12266|12265.3|12270.9|12270.2|12265.8|12265|585
1649076000000|2022-04-04 12:40:00|12266.1|12265.4|12266.2|12265.5|12269.4|12268.7|12265.3|12264.6|314
1649076300000|2022-04-04 12:45:00|12266.3|12265.6|12266.4|12265.7|12269.3|12268.6|12266.1|12265.4|393
1649076600000|2022-04-04 12:50:00|12266.3|12265.6|12265.8|12265.1|12268.1|12267.4|12265.5|12264.8|317
1649076900000|2022-04-04 12:55:00|12265.9|12265.2|12263.9|12263.2|12266.5|12265.8|12260.7|12260|497
1649077200000|2022-04-04 13:00:00|12264|12263.3|12269.3|12268.6|12269.5|12268.8|12263.7|12263|513
1649077500000|2022-04-04 13:05:00|12269.5|12268.8|12265.9|12265.2|12269.7|12268.8|12262.8|12262.1|510
1649077800000|2022-04-04 13:10:00|12266.3|12265.6|12270.2|12269.5|12272|12271.3|12265.1|12264.4|530
1649078100000|2022-04-04 13:15:00|12270.4|12269.7|12271.9|12270.9|12271.9|12271.2|12267.5|12266.6|511
1649078400000|2022-04-04 13:20:00|12271.8|12270.8|12272.7|12272|12273.3|12272.6|12269.6|12268.9|484
1649078700000|2022-04-04 13:25:00|12272.8|12272.1|12271.6|12270.9|12274.5|12273.8|12269.6|12268.9|593
1649079000000|2022-04-04 13:30:00|12271.7|12271|12274.4|12273.7|12276.8|12276|12270.7|12270|877
1649079300000|2022-04-04 13:35:00|12274.6|12273.9|12271.4|12270.7|12278.6|12277.9|12270|12269.3|740
1649079600000|2022-04-04 13:40:00|12271.3|12270.6|12272.2|12271.5|12273.1|12272.4|12269.5|12268.8|688
1649079900000|2022-04-04 13:45:00|12272.1|12271.4|12269.3|12268.6|12273.7|12273|12267.6|12266.9|777
1649080200000|2022-04-04 13:50:00|12269.4|12268.7|12272.8|12272.1|12275|12274.3|12267.5|12266.8|750
1649080500000|2022-04-04 13:55:00|12272.9|12272.2|12276.1|12275.1|12276.7|12275.7|12272.3|12271.6|563
1649080800000|2022-04-04 14:00:00|12276.5|12274.8|12281.3|12280.6|12281.3|12280.6|12275.9|12274.6|827
1649081100000|2022-04-04 14:05:00|12281.6|12280.9|12290.6|12289.9|12296.7|12295.4|12281.5|12280.8|1106
1649081400000|2022-04-04 14:10:00|12290.5|12289.8|12290|12289.3|12295|12294.3|12287.4|12286.7|771
1649081700000|2022-04-04 14:15:00|12290.1|12289.4|12287.5|12286.8|12290.9|12290.2|12285.3|12284.5|699
1649082000000|2022-04-04 14:20:00|12287.4|12286.7|12287.1|12286.4|12288.7|12288|12283.6|12282.9|673
1649082300000|2022-04-04 14:25:00|12287.3|12286.6|12287.8|12287.1|12288.8|12288.1|12283.6|12282.9|647
1649082600000|2022-04-04 14:30:00|12287.9|12287.2|12289.6|12288.9|12292.7|12292|12284.9|12284.2|758
1649082900000|2022-04-04 14:35:00|12289.9|12289.2|12286.5|12285.8|12290.9|12290.2|12283.9|12283.2|628
1649083200000|2022-04-04 14:40:00|12286.4|12285.7|12279.6|12278.6|12286.5|12285.8|12276.5|12274.9|769
1649083500000|2022-04-04 14:45:00|12279.5|12278.8|12275.8|12275.1|12279.9|12279.2|12272.1|12271.4|800
1649083800000|2022-04-04 14:50:00|12275.7|12275|12271.9|12271.2|12277.4|12276.6|12271.2|12270.5|750
1649084100000|2022-04-04 14:55:00|12271.8|12271.1|12274.3|12273.6|12275.7|12274.9|12270.5|12269.8|746
1649084400000|2022-04-04 15:00:00|12274.4|12273.7|12272.2|12271.5|12275.8|12275.1|12269.9|12269.2|588
1649084700000|2022-04-04 15:05:00|12272.3|12271.6|12277.4|12276.7|12278.3|12277.6|12271.6|12270.9|450
1649085000000|2022-04-04 15:10:00|12277.5|12276.8|12273.6|12272.9|12277.5|12276.8|12271.9|12271.2|380
1649085300000|2022-04-04 15:15:00|12273.5|12272.8|12274.8|12274.1|12277.1|12276.3|12272.6|12271.9|406
1649085600000|2022-04-04 15:20:00|12274.7|12274|12275.2|12274.5|12275.7|12275|12273.2|12272.5|387
1649085900000|2022-04-04 15:25:00|12275.3|12274.6|12272.7|12272|12277.5|12276.8|12272|12271.3|431
1649086200000|2022-04-04 15:30:00|12272.8|12272.1|12270.2|12269.5|12273.1|12272.4|12268.2|12267.5|370
1649086500000|2022-04-04 15:35:00|12270.6|12269.9|12270.2|12269.5|12272.2|12271.5|12267.4|12266.7|351
1649086800000|2022-04-04 15:40:00|12270.1|12269.4|12273.7|12273|12273.9|12273.2|12269.9|12269.2|354
1649087100000|2022-04-04 15:45:00|12273.6|12272.9|12273.3|12272.6|12274.8|12274.1|12272.8|12272.1|333
1649087400000|2022-04-04 15:50:00|12273.5|12272.8|12272|12271.3|12273.8|12273.1|12270.4|12269.6|318
1649087700000|2022-04-04 15:55:00|12272.1|12271.4|12272.5|12271.8|12274.6|12273.9|12271.3|12270.6|367
1649088000000|2022-04-04 16:00:00|12272.6|12271.9|12274.1|12273.4|12274.6|12273.9|12270.5|12269.8|397
1649088300000|2022-04-04 16:05:00|12273.7|12273|12277.5|12276.8|12277.8|12277.1|12273.6|12272.9|290
1649088600000|2022-04-04 16:10:00|12277.4|12276.7|12275.6|12274.9|12278.4|12277.7|12274.9|12274.2|265
1649088900000|2022-04-04 16:15:00|12275.5|12274.8|12277.8|12277.1|12278.1|12277.4|12275|12274.3|263
1649089200000|2022-04-04 16:20:00|12277.7|12277|12276.3|12275.6|12279.5|12278.8|12276.3|12275.6|254
1649089500000|2022-04-04 16:25:00|12276|12275.3|12278|12277.3|12279.6|12278.9|12275.6|12274.9|300
1649089800000|2022-04-04 16:30:00|12278.1|12277.4|12281.1|12280.4|12281.5|12280.8|12278|12277.3|302
1649090100000|2022-04-04 16:35:00|12281|12280.3|12278.9|12278.2|12282.9|12282.2|12278.9|12278.2|228
1649090400000|2022-04-04 16:40:00|12278.8|12278.1|12278.8|12278.1|12280.7|12280|12276.5|12275.6|350
1649090700000|2022-04-04 16:45:00|12278.9|12278.2|12281.1|12280.4|12282.1|12281.4|12278.3|12277.6|377
1649091000000|2022-04-04 16:50:00|12281.2|12280.5|12277.2|12276.5|12281.3|12280.6|12276.1|12275.4|410
1649091300000|2022-04-04 16:55:00|12277.3|12276.6|12275|12274.3|12277.5|12276.8|12273.5|12272.8|476
1649091600000|2022-04-04 17:00:00|12274.9|12274.2|12273|12272.3|12278.3|12277.5|12272.9|12272.2|408
1649091900000|2022-04-04 17:05:00|12272.9|12272.2|12270.8|12270.1|12273.5|12272.8|12270.5|12269.8|439
1649092200000|2022-04-04 17:10:00|12270.9|12270.2|12270.9|12270.2|12274.1|12273.4|12270.6|12269.9|295
1649092500000|2022-04-04 17:15:00|12270.8|12270.1|12272.3|12271.6|12272.7|12272|12268.2|12267.5|425
1649092800000|2022-04-04 17:20:00|12272.4|12271.7|12272.3|12271.6|12275.1|12274.4|12272|12271.3|394
1649093100000|2022-04-04 17:25:00|12272.4|12271.7|12274|12273.3|12274.2|12273.5|12271.8|12271.1|155
1649093400000|2022-04-04 17:30:00|12274.2|12273.5|12277|12276.3|12277.2|12276.5|12274.2|12273.5|191
1649093700000|2022-04-04 17:35:00|12277.1|12276.4|12276.1|12275.4|12277.9|12277.2|12275.9|12275.2|232
1649094000000|2022-04-04 17:40:00|12276|12275.3|12277.5|12276.8|12277.6|12276.9|12275.8|12275.1|187
1649094300000|2022-04-04 17:45:00|12277.6|12276.9|12277.7|12277|12278.5|12277.8|12276.5|12275.8|160
1649094600000|2022-04-04 17:50:00|12277.6|12276.9|12279.2|12278.5|12279.5|12278.8|12276.4|12275.7|253
1649094900000|2022-04-04 17:55:00|12279.1|12278.4|12279.3|12278.6|12279.9|12279.2|12277.8|12276.9|262
1649095200000|2022-04-04 18:00:00|12279.4|12278.7|12279|12278.3|12280.8|12280.1|12278.3|12277.6|318
1649095500000|2022-04-04 18:05:00|12278.9|12278.2|12276.8|12276.1|12280|12279.1|12276.1|12275.4|251
1649095800000|2022-04-04 18:10:00|12276.9|12276.2|12277.5|12276.8|12278.4|12277.6|12276.5|12275.8|212
1649096100000|2022-04-04 18:15:00|12277.4|12276.7|12276.2|12275.5|12279.9|12279.1|12275.9|12275.1|351
1649096400000|2022-04-04 18:20:00|12276|12275.3|12274.7|12274|12276.9|12276.2|12274.7|12274|239
1649096700000|2022-04-04 18:25:00|12274.6|12273.9|12275.5|12274.8|12276.8|12276.1|12274.6|12273.9|217
1649097000000|2022-04-04 18:30:00|12275.4|12274.7|12275.9|12275.2|12277.7|12277|12275.4|12274.7|223
1649097300000|2022-04-04 18:35:00|12276|12275.3|12276.5|12275.5|12277|12276.1|12274.6|12273.9|226
1649097600000|2022-04-04 18:40:00|12276.4|12275.7|12277|12276.3|12278.5|12277.7|12276.1|12275.4|238
1649097900000|2022-04-04 18:45:00|12277.6|12276.9|12279.7|12279|12280|12279.2|12277.5|12276.7|229
1649098200000|2022-04-04 18:50:00|12279.8|12279.1|12280.1|12279.4|12282|12281.3|12277.7|12276.8|317
1649098500000|2022-04-04 18:55:00|12280|12279.3|12281.3|12280.6|12281.8|12281.1|12280|12279.3|434
1649098800000|2022-04-04 19:00:00|12281.4|12280.7|12280.5|12279.8|12284|12283.3|12279.6|12278.8|395
1649099100000|2022-04-04 19:05:00|12280.4|12279.7|12280.8|12279.8|12281.9|12280.9|12279.7|12278.8|220
1649099400000|2022-04-04 19:10:00|12280.7|12279.7|12278.3|12277.6|12281.9|12281|12277.1|12276.2|262
1649099700000|2022-04-04 19:15:00|12278.2|12277.5|12277.1|12276.4|12278.3|12277.6|12275.9|12274.9|243
1649100000000|2022-04-04 19:20:00|12276.9|12276.2|12278.6|12277.9|12279.8|12278.8|12276.2|12275.5|253
1649100300000|2022-04-04 19:25:00|12278.3|12277.6|12279.6|12278.9|12280.1|12279.3|12278|12277|232
1649100600000|2022-04-04 19:30:00|12279.7|12279|12277.9|12277.2|12280.7|12280|12277.6|12276.9|191
1649100900000|2022-04-04 19:35:00|12278.1|12277.1|12279.1|12278.1|12279.6|12278.7|12277.9|12277.1|213
1649101200000|2022-04-04 19:40:00|12279.2|12278.2|12279.1|12278.4|12280.9|12280|12278.4|12277.5|303
1649101500000|2022-04-04 19:45:00|12279.2|12278.5|12277.2|12276.5|12280.8|12280|12277.2|12276.3|288
1649101800000|2022-04-04 19:50:00|12277.3|12276.6|12277.4|12276.7|12279.4|12278.5|12276.6|12275.8|360
1649102100000|2022-04-04 19:55:00|12277.2|12276.5|12276.9|12276.2|12277.2|12276.5|12276.5|12275.8|348
1649102400000|2022-04-04 20:00:00|12277.4|12276.7|12276|12275|12277.7|12276.7|12275.1|12274.1|285
1649102700000|2022-04-04 20:05:00|12275.9|12274.9|12277.9|12277.2|12278.9|12277.9|12275.9|12274.9|209
1649103000000|2022-04-04 20:10:00|12278.1|12277.1|12278.8|12277.8|12279.9|12278.9|12278|12277.1|155
1649103300000|2022-04-04 20:15:00|12278.7|12277.7|12278.1|12277.1|12279.2|12278.2|12277.3|12276.4|152
1649103600000|2022-04-04 20:20:00|12277.9|12276.9|12275.2|12274.5|12277.9|12276.9|12275.2|12274.4|112
1649103900000|2022-04-04 20:25:00|12275.4|12274.7|12274.6|12273.6|12275.8|12274.9|12274.2|12273.2|163
1649104200000|2022-04-04 20:30:00|12274.7|12273.7|12275.7|12274.7|12277.3|12276.1|12274.6|12273.6|157
1649104500000|2022-04-04 20:35:00|12275.6|12274.6|12276.5|12275.5|12276.9|12275.7|12275.3|12274.3|142
1649104800000|2022-04-04 20:40:00|12276.6|12275.6|12275.5|12274.5|12277.1|12276.4|12275.4|12274.4|137
1649105100000|2022-04-04 20:45:00|12275.6|12274.6|12277.2|12275.7|12278|12276.4|12274.7|12273.1|245
1649105400000|2022-04-04 20:50:00|12277.3|12276|12276.4|12275.4|12278.2|12276.5|12276.2|12274.8|310
1649105700000|2022-04-04 20:55:00|12276.3|12275.3|12281.5|12277.8|12281.5|12277.9|12276.2|12274.4|418
1649106000000|2022-04-04 21:00:00|12284.6|12278.6|12283.9|12277.9|12285.4|12279.4|12281.3|12275.3|50
1649106300000|2022-04-04 21:05:00|12284.4|12278.4|12281.8|12275.9|12285.6|12279.6|12279.4|12275.8|238
1649106600000|2022-04-04 21:10:00|12282.4|12276.4|12279.6|12277|12283.2|12277.2|12279.2|12275.5|357
1649106900000|2022-04-04 21:15:00|12279.7|12277.1|12282.7|12277.5|12285.5|12279.5|12279.4|12276.2|241
1649107200000|2022-04-04 21:20:00|12282.8|12277.6|12281.5|12278|12283.8|12278.8|12280.6|12277.3|1066
1649107500000|2022-04-04 21:25:00|12281.4|12278.1|12280.6|12278.3|12281.8|12278.9|12280.5|12277.4|170
1649107800000|2022-04-04 21:30:00|12280.7|12277.7|12280.2|12278.2|12281.2|12278.8|12280.1|12277.5|211
1649108100000|2022-04-04 21:35:00|12279.7|12278.7|12280|12278.2|12281.8|12278.9|12279.6|12276.8|261
1649108400000|2022-04-04 21:40:00|12279.8|12277.8|12283.1|12278|12284.7|12278.7|12279.7|12276.7|312
1649108700000|2022-04-04 21:45:00|12283.4|12277.8|12282.3|12277.5|12283.6|12278.7|12281|12276.7|286
1649109000000|2022-04-04 21:50:00|12282|12277.6|12281|12277.4|12283.3|12278.5|12280.5|12276.3|250
1649109300000|2022-04-04 21:55:00|12280.9|12277.5|12281.4|12277.8|12282.2|12278.2|12280.2|12277.1|237
1649109600000|2022-04-04 22:00:00|12281.3|12277.9|12279.4|12277.7|12283.9|12278.6|12278.9|12277.1|372
1649109900000|2022-04-04 22:05:00|12279.7|12277.5|12278.9|12277.1|12279.7|12278.1|12278.7|12277.1|259
1649110200000|2022-04-04 22:10:00|12279|12277|12276.1|12274.6|12279.8|12277.6|12273.1|12271.5|314
1649110500000|2022-04-04 22:15:00|12275.9|12274.9|12274.1|12273.1|12276.7|12275.5|12273.7|12272.3|464
1649110800000|2022-04-04 22:20:00|12274.4|12272.9|12278.2|12276.7|12278.7|12277|12274.1|12272.8|397
1649111100000|2022-04-04 22:25:00|12278.3|12276.8|12278.2|12277.2|12279.8|12278.2|12277.1|12275.7|594
1649111400000|2022-04-04 22:30:00|12278.3|12277.3|12276.2|12275.2|12279.2|12277.8|12274.8|12272.9|345
1649111700000|2022-04-04 22:35:00|12276.1|12275.1|12274.7|12273.2|12276.8|12275.2|12274.4|12273.1|261
1649112000000|2022-04-04 22:40:00|12274.5|12273.5|12275.1|12274.1|12275.3|12274.1|12273.7|12272.3|281
1649112300000|2022-04-04 22:45:00|12275.6|12273.5|12275.2|12274.2|12276.3|12275.1|12274.6|12273.2|244
1649112600000|2022-04-04 22:50:00|12275.3|12274.3|12275.3|12274.3|12276.8|12275.3|12274.9|12273.6|194
1649112900000|2022-04-04 22:55:00|12275.2|12274.2|12275.4|12273.5|12276|12274.4|12274.7|12273.1|209
1649113200000|2022-04-04 23:00:00|12274.8|12273.8|12275.3|12274.3|12276.2|12275.1|12274.7|12273.7|154
1649113500000|2022-04-04 23:05:00|12275.5|12274.5|12278.1|12277.1|12278.4|12277.4|12275|12274.1|246
1649113800000|2022-04-04 23:10:00|12278|12277|12280.4|12279.4|12281.2|12280.2|12276.7|12275.8|238
1649114100000|2022-04-04 23:15:00|12280.5|12279.5|12277.5|12276.5|12280.5|12279.5|12277.3|12276.3|148
1649114400000|2022-04-04 23:20:00|12277.4|12276.4|12279|12278|12279.1|12278.1|12277.3|12276.1|137
1649114700000|2022-04-04 23:25:00|12278.9|12277.9|12279.6|12278.6|12281.3|12280.3|12278.8|12277.8|209
1649115000000|2022-04-04 23:30:00|12279.4|12278.4|12279.8|12278.8|12280.2|12279|12278.8|12277.9|117
1649115300000|2022-04-04 23:35:00|12279.9|12278.9|12279|12278|12279.9|12279|12278.8|12277.7|137
1649115600000|2022-04-04 23:40:00|12278.9|12277.9|12278.1|12277.1|12279.9|12278.9|12278|12277|133
1649115900000|2022-04-04 23:45:00|12277.5|12276.8|12276.9|12275.9|12277.8|12276.8|12276.1|12275.1|307
1649116200000|2022-04-04 23:50:00|12277|12276|12278.3|12277.3|12280.3|12279.3|12276.9|12275.9|183
1649116500000|2022-04-04 23:55:00|12278.4|12277.4|12280.6|12279.6|12281.9|12281|12277.7|12276.7|275
1649116800000|2022-04-05 00:00:00|12280.5|12279.5|12273.2|12272.2|12281.2|12280.2|12269.3|12268.3|862
1649117100000|2022-04-05 00:05:00|12272.9|12271.9|12278|12277|12280|12279|12269.2|12268.2|576
1649117400000|2022-04-05 00:10:00|12278.1|12277.1|12280|12279|12283.3|12282.3|12273.6|12272.6|624
1649117700000|2022-04-05 00:15:00|12279.9|12278.9|12279|12278|12281.8|12280.8|12278.1|12277.1|480
1649118000000|2022-04-05 00:20:00|12279.1|12278.1|12280.7|12279.7|12281.3|12280.3|12278|12277|548
1649118300000|2022-04-05 00:25:00|12280.8|12279.8|12281.4|12280.4|12286.7|12285.9|12279.7|12278.4|644
1649118600000|2022-04-05 00:30:00|12282.4|12281.4|12278.7|12277.7|12283.3|12282.3|12276.4|12275.5|566
1649118900000|2022-04-05 00:35:00|12278.8|12277.8|12274.2|12273.2|12279.2|12278.3|12272.6|12271.6|508
1649119200000|2022-04-05 00:40:00|12274.3|12273.3|12266.5|12265.5|12274.6|12273.7|12264.1|12263.1|522
1649119500000|2022-04-05 00:45:00|12265.8|12264.8|12252.8|12251.8|12265.8|12264.8|12238|12236.6|1932
1649119800000|2022-04-05 00:50:00|12253.3|12252.3|12256.3|12255.1|12260.6|12259.5|12251.4|12250.4|1408
1649120100000|2022-04-05 00:55:00|12256|12255|12257|12256|12258.7|12257.7|12250.8|12249.5|983
1649120400000|2022-04-05 01:00:00|12256.9|12255.9|12255.7|12254.7|12258.3|12257.3|12249.8|12248.8|706
1649120700000|2022-04-05 01:05:00|12255.5|12254.5|12258.2|12257.5|12259.9|12258.9|12253.1|12252.1|524
1649121000000|2022-04-05 01:10:00|12258.7|12257.7|12259.3|12258.3|12264.1|12263.1|12256.9|12256|597
1649121300000|2022-04-05 01:15:00|12259.4|12258.4|12257.2|12256.2|12259.7|12258.9|12255.5|12254.6|523
1649121600000|2022-04-05 01:20:00|12257.3|12256.3|12251.9|12250.9|12257.9|12257|12250.4|12249.4|501
1649121900000|2022-04-05 01:25:00|12252|12251.2|12249.9|12248.9|12255.4|12254.5|12248.2|12247.2|499
1649122200000|2022-04-05 01:30:00|12250.1|12249.1|12253|12252.3|12253.7|12253|12247.6|12246.6|547
1649122500000|2022-04-05 01:35:00|12253.1|12252.4|12255.7|12254.7|12258.1|12257.2|12253|12252.3|402
1649122800000|2022-04-05 01:40:00|12255.8|12254.8|12261.1|12260.1|12261.3|12260.5|12255.8|12254.8|594
1649123100000|2022-04-05 01:45:00|12261.2|12260.2|12260.9|12259.9|12263.2|12262.5|12260|12259.2|412
1649123400000|2022-04-05 01:50:00|12261.1|12260.1|12261.6|12260.6|12263.9|12263|12260.3|12259.5|397
1649123700000|2022-04-05 01:55:00|12261|12260.3|12255.9|12254.9|12261.8|12260.8|12254.8|12253.9|456
1649124000000|2022-04-05 02:00:00|12256|12255|12253.9|12253.2|12256.5|12255.8|12253|12252.2|409
1649124300000|2022-04-05 02:05:00|12254.1|12253.4|12255.5|12254.5|12255.9|12255.1|12253.2|12252.3|348
1649124600000|2022-04-05 02:10:00|12255.4|12254.4|12254.8|12254.1|12256.7|12255.7|12254.5|12253.5|297
1649124900000|2022-04-05 02:15:00|12255|12254|12254.1|12253.1|12255.1|12254.1|12252.7|12252|298
1649125200000|2022-04-05 02:20:00|12254|12253|12250.2|12249.2|12254.5|12253.6|12249.6|12248.6|330
1649125500000|2022-04-05 02:25:00|12250.4|12249.4|12250.9|12250.2|12252.4|12251.5|12249.9|12249.1|295
1649125800000|2022-04-05 02:30:00|12251.1|12250.1|12254.7|12253.7|12255.4|12254.5|12250.4|12249.7|323
1649126100000|2022-04-05 02:35:00|12254.6|12253.9|12253.3|12252.6|12255.3|12254.6|12252.9|12252|238
1649126400000|2022-04-05 02:40:00|12253.2|12252.5|12254.9|12254.2|12256.8|12256|12253.2|12252.5|252
1649126700000|2022-04-05 02:45:00|12255|12254.3|12257.5|12256.8|12257.7|12257|12255|12254.3|251
1649127000000|2022-04-05 02:50:00|12257.6|12256.9|12257.6|12256.6|12258.2|12257.5|12255.9|12255.1|171
1649127300000|2022-04-05 02:55:00|12257.2|12256.2|12258.9|12258.2|12259.1|12258.4|12257.1|12256.2|195
1649127600000|2022-04-05 03:00:00|12259.1|12258.1|12256.8|12255.8|12260.2|12259.3|12256.4|12255.5|254
1649127900000|2022-04-05 03:05:00|12256.7|12256|12255.3|12254.3|12257.9|12257|12255|12254.1|229
1649128200000|2022-04-05 03:10:00|12255.5|12254.5|12254.1|12253.1|12256.2|12255.4|12252.9|12252|290
1649128500000|2022-04-05 03:15:00|12254.2|12253.2|12252.1|12251.1|12254.5|12253.5|12250.9|12249.9|345
1649128800000|2022-04-05 03:20:00|12252.2|12251.2|12251.7|12250.7|12252.7|12251.9|12248.6|12247.7|375
1649129100000|2022-04-05 03:25:00|12251.8|12251.1|12253.4|12252.4|12253.8|12252.9|12250.5|12249.5|249
1649129400000|2022-04-05 03:30:00|12253.3|12252.6|12253.4|12252.4|12253.7|12253|12251.3|12250.5|241
1649129700000|2022-04-05 03:35:00|12253.3|12252.6|12254.8|12253.8|12254.9|12254.1|12251.7|12250.8|254
1649130000000|2022-04-05 03:40:00|12254.7|12254|12254|12253.3|12255.2|12254.5|12253.8|12253.1|194
1649130300000|2022-04-05 03:45:00|12254.1|12253|12254.9|12253.9|12255.6|12254.8|12254|12253|192
1649130600000|2022-04-05 03:50:00|12255|12254|12255.6|12254.9|12256.5|12255.7|12254.5|12253.7|241
1649130900000|2022-04-05 03:55:00|12255.5|12254.8|12252.2|12251.5|12256.4|12255.4|12252.2|12251.4|240
1649131200000|2022-04-05 04:00:00|12252.3|12251.6|12254.2|12253.5|12254.6|12253.6|12251.4|12250.6|227
1649131500000|2022-04-05 04:05:00|12254.1|12253.4|12251.7|12251|12254.7|12254|12251.6|12250.9|215
1649131800000|2022-04-05 04:10:00|12251.8|12251.1|12251.8|12250.8|12253.2|12252.5|12250.9|12250.2|272
1649132100000|2022-04-05 04:15:00|12251.6|12250.9|12254|12253|12254.8|12254.1|12250.1|12249.2|298
1649132400000|2022-04-05 04:20:00|12253.9|12252.9|12254.5|12253.5|12256.1|12255.3|12253.9|12252.9|321
1649132700000|2022-04-05 04:25:00|12254.4|12253.4|12253.1|12252.1|12255.8|12254.8|12253|12252|292
1649133000000|2022-04-05 04:30:00|12253|12252|12251.4|12250.4|12255.9|12255.1|12249.6|12248.6|783
1649133300000|2022-04-05 04:35:00|12251.7|12250.7|12256.4|12255.4|12256.6|12255.4|12250.8|12249.8|551
1649133600000|2022-04-05 04:40:00|12256.2|12255.2|12258.9|12257.9|12262.5|12261.5|12256.2|12255.2|521
1649133900000|2022-04-05 04:45:00|12259.1|12258.1|12256.7|12255.7|12260.8|12259.8|12256.1|12254.9|688
1649134200000|2022-04-05 04:50:00|12256.8|12255.8|12255.4|12254.4|12258.4|12257.1|12254.6|12253.6|491
1649134500000|2022-04-05 04:55:00|12255|12254.3|12255.3|12254.6|12255.6|12254.8|12250.6|12249.6|595
1649134800000|2022-04-05 05:00:00|12255.4|12254.3|12256.6|12255.6|12258.9|12258|12255.1|12254.1|413
1649135100000|2022-04-05 05:05:00|12256.7|12255.7|12253.8|12252.8|12257.1|12256.1|12253.6|12252.7|334
1649135400000|2022-04-05 05:10:00|12253.9|12252.9|12252.8|12251.8|12255|12254.2|12251.4|12250.5|453
1649135700000|2022-04-05 05:15:00|12252.9|12251.9|12252.4|12251.4|12253.1|12252.2|12250|12249.3|331
1649136000000|2022-04-05 05:20:00|12252.5|12251.5|12252.5|12251.5|12253.9|12253|12251.3|12250.3|241
1649136300000|2022-04-05 05:25:00|12252.7|12251.7|12251.6|12250.6|12253.3|12252.4|12250.8|12249.9|224
1649136600000|2022-04-05 05:30:00|12251.7|12250.7|12243.9|12242.9|12251.7|12250.7|12243.5|12242.7|507
1649136900000|2022-04-05 05:35:00|12244|12243|12246.1|12245.4|12247.3|12246.3|12243.5|12242.6|299
1649137200000|2022-04-05 05:40:00|12246.2|12245.5|12246.7|12245.7|12247|12246.1|12244.2|12243.3|398
1649137500000|2022-04-05 05:45:00|12246.8|12245.8|12244.9|12243.9|12247.6|12246.8|12244.7|12243.7|399
1649137800000|2022-04-05 05:50:00|12245|12244|12246.9|12245.9|12247.1|12246.2|12244|12243.1|420
1649138100000|2022-04-05 05:55:00|12246.8|12245.8|12251.1|12250.1|12251.1|12250.1|12244.8|12243.9|423
1649138400000|2022-04-05 06:00:00|12251.5|12250.5|12253.1|12252.4|12256.5|12255.7|12249.8|12248.8|715
1649138700000|2022-04-05 06:05:00|12253.2|12252.2|12254.8|12254.1|12256.3|12255.4|12251.2|12250.3|564
1649139000000|2022-04-05 06:10:00|12254.9|12254.2|12257.4|12256.7|12258.1|12257.2|12254|12253.1|425
1649139300000|2022-04-05 06:15:00|12257.3|12256.6|12257|12256.3|12257.8|12256.9|12253.7|12252.8|492
1649139600000|2022-04-05 06:20:00|12256.9|12256.2|12258.4|12257.4|12260.2|12259.5|12256.1|12255.3|390
1649139900000|2022-04-05 06:25:00|12258.5|12257.5|12256.2|12255.2|12259.3|12258.4|12255.9|12255|354
1649140200000|2022-04-05 06:30:00|12256|12255.3|12259.3|12258.3|12259.4|12258.6|12255.2|12254.2|454
1649140500000|2022-04-05 06:35:00|12259.2|12258.2|12254.1|12253.4|12259.6|12258.9|12253.8|12253.1|450
1649140800000|2022-04-05 06:40:00|12254.2|12253.5|12254.7|12253.7|12254.9|12254.2|12252.9|12252.2|479
1649141100000|2022-04-05 06:45:00|12254.8|12253.8|12259.4|12258.7|12259.7|12259|12253.6|12252.7|470
1649141400000|2022-04-05 06:50:00|12259.6|12258.6|12256.8|12256.1|12260.4|12259.6|12256.6|12255.9|372
1649141700000|2022-04-05 06:55:00|12256.9|12256.2|12258.7|12258|12259.3|12258.5|12256.2|12255.5|494
1649142000000|2022-04-05 07:00:00|12258.8|12257.8|12266.4|12265.4|12268.9|12268|12257.6|12256.8|939
1649142300000|2022-04-05 07:05:00|12266.6|12265.6|12266.2|12265.2|12267.5|12266.7|12264.4|12263.5|773
1649142600000|2022-04-05 07:10:00|12266.1|12265.1|12266.4|12265.7|12269.3|12268.3|12264.6|12263.9|623
1649142900000|2022-04-05 07:15:00|12266.5|12265.5|12274.5|12273.8|12275.4|12274.5|12266.3|12265.4|729
1649143200000|2022-04-05 07:20:00|12274.6|12273.9|12277.9|12276.9|12278.6|12277.9|12271.8|12270.8|810
1649143500000|2022-04-05 07:25:00|12278.1|12277.2|12279.3|12278.6|12283.7|12283|12276.5|12275.5|898
1649143800000|2022-04-05 07:30:00|12278.8|12278.1|12277.9|12277.2|12281.1|12280.3|12276.9|12276.2|656
1649144100000|2022-04-05 07:35:00|12278.1|12277.1|12284.7|12284|12285.8|12284.9|12277.6|12276.9|735
1649144400000|2022-04-05 07:40:00|12284.6|12283.9|12289.4|12288.4|12292.4|12291.5|12284.4|12283.4|726
1649144700000|2022-04-05 07:45:00|12289.3|12288.3|12298.4|12297.4|12300.4|12299.5|12287.7|12287|755
1649145000000|2022-04-05 07:50:00|12298.7|12298|12293.5|12292.5|12299.1|12298.1|12292|12291|724
1649145300000|2022-04-05 07:55:00|12293.7|12292.7|12291.3|12290.3|12298.2|12297.3|12289.5|12288.6|828
1649145600000|2022-04-05 08:00:00|12291|12290|12290.5|12289.5|12293.8|12292.9|12287.2|12286.2|789
1649145900000|2022-04-05 08:05:00|12290.4|12289.4|12295|12294|12295.9|12295|12289.4|12288.5|588
1649146200000|2022-04-05 08:10:00|12295.1|12294.1|12289.8|12288.8|12295.3|12294.5|12288.2|12287.5|596
1649146500000|2022-04-05 08:15:00|12289.9|12288.9|12289.7|12288.7|12292|12291.3|12288|12287.1|554
1649146800000|2022-04-05 08:20:00|12289.8|12288.8|12283.9|12282.9|12289.8|12288.9|12279.2|12278.1|567
1649147100000|2022-04-05 08:25:00|12284|12283|12284.1|12283.4|12287.1|12286.1|12282.7|12282|521
1649147400000|2022-04-05 08:30:00|12284|12283.3|12284.8|12283.8|12286|12285.2|12280.5|12279.6|594
1649147700000|2022-04-05 08:35:00|12284.7|12283.7|12284.8|12284.1|12286.4|12285.4|12279.8|12278.8|511
1649148000000|2022-04-05 08:40:00|12284.7|12284|12287.4|12286.7|12287.9|12286.9|12284.3|12283.4|550
1649148300000|2022-04-05 08:45:00|12287.3|12286.6|12281.9|12281.2|12287.4|12286.7|12280.7|12279.8|474
1649148600000|2022-04-05 08:50:00|12282|12281.3|12282.4|12281.7|12283.1|12282.3|12279.8|12278.8|498
1649148900000|2022-04-05 08:55:00|12282.6|12281.6|12282.9|12282.2|12284.3|12283.6|12280.8|12279.9|420
1649149200000|2022-04-05 09:00:00|12283|12282.3|12279.2|12278.5|12283.2|12282.3|12276.8|12275.8|508
1649149500000|2022-04-05 09:05:00|12279.1|12278.4|12280.1|12279.4|12281.8|12280.8|12276.8|12276|555
1649149800000|2022-04-05 09:10:00|12280.2|12279.5|12278.6|12277.6|12280.2|12279.5|12277.4|12276.6|462
1649150100000|2022-04-05 09:15:00|12278.5|12277.5|12273.2|12272.2|12278.6|12277.7|12270.1|12268.7|517
1649150400000|2022-04-05 09:20:00|12273.5|12272.5|12276.7|12276|12277|12276.2|12273.5|12272.5|401
1649150700000|2022-04-05 09:25:00|12276.8|12276.1|12279.3|12278.6|12280|12279.2|12273.9|12273|487
1649151000000|2022-04-05 09:30:00|12279.2|12278.5|12282.5|12281.8|12283.3|12282.6|12277.4|12276.7|522
1649151300000|2022-04-05 09:35:00|12282.6|12281.6|12281.9|12280.9|12284.8|12284.1|12280.3|12279.6|497
1649151600000|2022-04-05 09:40:00|12281.7|12281|12278.6|12277.9|12284.4|12283.5|12278.5|12277.8|486
1649151900000|2022-04-05 09:45:00|12278.7|12277.7|12279.9|12278.9|12280.6|12279.9|12278|12277.2|334
1649152200000|2022-04-05 09:50:00|12279.4|12278.7|12281.5|12280.5|12282.4|12281.5|12279|12278.3|480
1649152500000|2022-04-05 09:55:00|12281.4|12280.4|12282.9|12281.9|12283.6|12282.6|12280.3|12279.3|392
1649152800000|2022-04-05 10:00:00|12282.8|12281.8|12287.2|12286.5|12288.6|12287.6|12282.5|12281.7|471
1649153100000|2022-04-05 10:05:00|12287.3|12286.6|12288.2|12287.2|12288.4|12287.4|12285.1|12284.3|441
1649153400000|2022-04-05 10:10:00|12288.1|12287.1|12287.7|12286.7|12288.3|12287.4|12285.8|12285.1|486
1649153700000|2022-04-05 10:15:00|12287.8|12286.8|12289.2|12288.5|12289.3|12288.5|12286.8|12285.9|376
1649154000000|2022-04-05 10:20:00|12289.4|12288.7|12293.7|12293|12294|12293.3|12289.1|12288.3|509
1649154300000|2022-04-05 10:25:00|12293.6|12292.9|12294.5|12293.8|12294.7|12294|12291.5|12290.6|566
1649154600000|2022-04-05 10:30:00|12294.8|12294.1|12297.6|12296.9|12298.1|12297.2|12293.1|12292.3|626
1649154900000|2022-04-05 10:35:00|12297.3|12296.6|12293.4|12292.7|12299.2|12298.2|12290.9|12289.9|679
1649155200000|2022-04-05 10:40:00|12293.5|12292.8|12293.4|12292.7|12295.2|12294.5|12292.1|12291.4|390
1649155500000|2022-04-05 10:45:00|12293.3|12292.6|12291.9|12290.9|12294.2|12293.2|12288.4|12287.7|509
1649155800000|2022-04-05 10:50:00|12292|12291|12291.8|12291.1|12294.1|12293.4|12290.4|12289.6|413
1649156100000|2022-04-05 10:55:00|12291.6|12290.9|12289.9|12288.9|12292.2|12291.5|12288.2|12287.3|434
1649156400000|2022-04-05 11:00:00|12290.1|12289.1|12295.2|12294.5|12296.7|12295.9|12289.7|12288.8|505
1649156700000|2022-04-05 11:05:00|12295.1|12294.4|12294|12293.3|12298.2|12297.3|12293.9|12293.1|300
1649157000000|2022-04-05 11:10:00|12294.1|12293.4|12290|12289.3|12295.1|12294.3|12289.5|12288.8|380
1649157300000|2022-04-05 11:15:00|12289.9|12289.2|12285.3|12284.6|12292.9|12292.1|12284.2|12283.3|390
1649157600000|2022-04-05 11:20:00|12285.4|12284.4|12286.8|12285.8|12287.7|12287|12281.9|12281.1|574
1649157900000|2022-04-05 11:25:00|12286.9|12285.9|12287|12286.3|12290|12289.3|12286.5|12285.8|395
1649158200000|2022-04-05 11:30:00|12286.9|12286.2|12287.8|12287.1|12289.1|12288.4|12285|12284.2|487
1649158500000|2022-04-05 11:35:00|12288|12287|12291.9|12291.2|12292.2|12291.5|12287.3|12286.5|402
1649158800000|2022-04-05 11:40:00|12292.1|12291.4|12292|12291|12293.2|12292.3|12290.9|12290.1|415
1649159100000|2022-04-05 11:45:00|12291.8|12291.1|12295.9|12294.9|12296.2|12295.3|12289.4|12288.7|549
1649159400000|2022-04-05 11:50:00|12295.8|12294.8|12295.7|12295|12296.6|12295.8|12294.1|12293.3|441
1649159700000|2022-04-05 11:55:00|12296.2|12295.2|12293.1|12292.4|12296.2|12295.2|12292.8|12292|357
1649160000000|2022-04-05 12:00:00|12292.9|12292.2|12288.7|12288|12292.9|12292.2|12288.7|12287.9|408
1649160300000|2022-04-05 12:05:00|12288.8|12287.8|12288.2|12287.5|12290.9|12290|12287.6|12286.8|392
1649160600000|2022-04-05 12:10:00|12288.1|12287.4|12285.5|12284.8|12288.2|12287.5|12283.6|12282.9|440
1649160900000|2022-04-05 12:15:00|12285.8|12285.1|12291.8|12291.1|12292.1|12291.2|12284.5|12283.8|409
1649161200000|2022-04-05 12:20:00|12291.9|12291.2|12292.1|12291.1|12293.6|12292.9|12290|12289.3|422
1649161500000|2022-04-05 12:25:00|12291.8|12291.2|12292|12291|12293.2|12292.4|12291.4|12290.7|268
1649161800000|2022-04-05 12:30:00|12292.1|12291.1|12294.4|12293.4|12295.1|12294.2|12288.5|12287.8|443
1649162100000|2022-04-05 12:35:00|12294.3|12293.6|12297.2|12296.5|12300.6|12299.9|12294.1|12293.4|627
1649162400000|2022-04-05 12:40:00|12297.4|12296.4|12284.5|12283.5|12298.4|12297.7|12279.3|12278.3|799
1649162700000|2022-04-05 12:45:00|12284.4|12283.4|12284.5|12283.5|12286.9|12285.9|12281.5|12280.8|796
1649163000000|2022-04-05 12:50:00|12284.3|12283.6|12284.7|12283.7|12289.9|12289|12282.7|12282|699
1649163300000|2022-04-05 12:55:00|12284.6|12284|12283.8|12283.1|12286.9|12286.1|12283.5|12282.8|593
1649163600000|2022-04-05 13:00:00|12283.7|12283|12280.2|12279.5|12283.9|12283.2|12278.7|12278|601
1649163900000|2022-04-05 13:05:00|12280.1|12279.4|12282.1|12281.4|12284.1|12283.4|12275.5|12274.6|660
1649164200000|2022-04-05 13:10:00|12281.8|12281.1|12283.6|12282.9|12286.1|12285.4|12278.7|12277.7|537
1649164500000|2022-04-05 13:15:00|12283.7|12283|12286.4|12285.7|12289.3|12288.5|12283.3|12282.5|614
1649164800000|2022-04-05 13:20:00|12286.5|12285.8|12285.4|12284.7|12286.9|12286.2|12281.9|12281.2|631
1649165100000|2022-04-05 13:25:00|12285.3|12284.6|12283|12282.3|12286.3|12285.6|12281.9|12281.2|470
1649165400000|2022-04-05 13:30:00|12283.1|12282.4|12279.2|12278.5|12284.8|12284.1|12276.4|12275.4|870
1649165700000|2022-04-05 13:35:00|12279.4|12278.7|12278|12277|12283.3|12282.6|12276.1|12275.2|794
1649166000000|2022-04-05 13:40:00|12278.1|12277.1|12281|12280|12281.6|12280.7|12277.3|12276.3|640
1649166300000|2022-04-05 13:45:00|12280.4|12279.4|12280.1|12279.4|12283.4|12282.6|12279.6|12278.8|752
1649166600000|2022-04-05 13:50:00|12280|12279.3|12285.8|12285.1|12288.3|12287.6|12280|12279.2|630
1649166900000|2022-04-05 13:55:00|12285.9|12285.2|12284.5|12283.5|12286.9|12286.2|12282.7|12282|598
1649167200000|2022-04-05 14:00:00|12286.4|12282.9|12283.9|12283.2|12286.4|12284.5|12280.6|12279.7|824
1649167500000|2022-04-05 14:05:00|12284|12283.3|12286.3|12285.3|12295.5|12294.2|12283.8|12283.1|1175
1649167800000|2022-04-05 14:10:00|12286.8|12285.8|12313|12312|12318.5|12316.7|12286.8|12285.8|1567
1649168100000|2022-04-05 14:15:00|12312.9|12311.9|12323.9|12323.2|12324.8|12323.8|12311.5|12310.5|1169
1649168400000|2022-04-05 14:20:00|12324|12323|12332.2|12331.2|12334.8|12333.8|12321.2|12320.2|1424
1649168700000|2022-04-05 14:25:00|12332.1|12331.1|12328.6|12327.9|12332.3|12331.3|12324.3|12323.3|973
1649169000000|2022-04-05 14:30:00|12328.8|12328.1|12340|12339|12341.2|12340.3|12324.3|12323.3|982
1649169300000|2022-04-05 14:35:00|12340.1|12339.1|12342.3|12341.3|12343.3|12342.3|12336.6|12335.6|1032
1649169600000|2022-04-05 14:40:00|12342.4|12341.4|12340.7|12339.7|12345.1|12344.1|12337.7|12336.7|912
1649169900000|2022-04-05 14:45:00|12340.8|12339.8|12337.2|12336.2|12342.9|12341.9|12331.8|12330.8|913
1649170200000|2022-04-05 14:50:00|12337.3|12336.3|12328.3|12327.3|12337.4|12336.5|12326.2|12325.5|1029
1649170500000|2022-04-05 14:55:00|12328.4|12327.4|12330.9|12329.9|12332|12331.2|12324.7|12323.9|1004
1649170800000|2022-04-05 15:00:00|12331.2|12330.2|12330.7|12329.7|12332.6|12331.7|12327.9|12327.2|977
1649171100000|2022-04-05 15:05:00|12330.8|12330|12332|12331|12333.2|12332.2|12326.8|12325.8|700
1649171400000|2022-04-05 15:10:00|12332.1|12331.1|12337.1|12336.1|12339.1|12338.2|12331.7|12330.7|765
1649171700000|2022-04-05 15:15:00|12337|12336|12338.2|12337.2|12339.3|12338.6|12335.2|12334.5|658
1649172000000|2022-04-05 15:20:00|12338.3|12337.3|12336.2|12335.2|12338.6|12337.7|12334.3|12333.6|616
1649172300000|2022-04-05 15:25:00|12336.4|12335.4|12338|12337.3|12339.2|12338.5|12335.1|12334.2|571
1649172600000|2022-04-05 15:30:00|12337.9|12337.2|12339|12338.3|12340.5|12339.5|12336.8|12335.8|460
1649172900000|2022-04-05 15:35:00|12339.1|12338.4|12336.7|12336|12341.3|12340.6|12336.2|12335.2|389
1649173200000|2022-04-05 15:40:00|12336.6|12335.9|12336|12335.3|12339.9|12339.1|12335|12334.1|439
1649173500000|2022-04-05 15:45:00|12335.9|12335.2|12345.4|12344.4|12346.2|12345.2|12332.9|12332.1|627
1649173800000|2022-04-05 15:50:00|12345.2|12344.2|12345.7|12344.7|12346.2|12345.5|12343.1|12342.2|397
1649174100000|2022-04-05 15:55:00|12345.8|12344.8|12349.5|12348.8|12349.8|12349|12345.5|12344.7|430
1649174400000|2022-04-05 16:00:00|12349.8|12349|12355.2|12354.2|12357.2|12356.2|12348.7|12347.9|644
1649174700000|2022-04-05 16:05:00|12355.1|12354.4|12355.7|12354.7|12356|12355.2|12352.5|12351.6|477
1649175000000|2022-04-05 16:10:00|12355.6|12354.6|12353.4|12352.7|12355.8|12355|12352.6|12351.8|432
1649175300000|2022-04-05 16:15:00|12353.5|12352.8|12351.3|12350.3|12355|12354.1|12350.8|12350.1|356
1649175600000|2022-04-05 16:20:00|12351.2|12350.2|12354|12353.3|12356|12355.1|12351.1|12350.1|372
1649175900000|2022-04-05 16:25:00|12353.7|12353|12352.2|12351.5|12355|12354.2|12351|12350.1|411
1649176200000|2022-04-05 16:30:00|12352.3|12351.6|12353.4|12352.7|12356|12355.1|12351.7|12350.8|417
1649176500000|2022-04-05 16:35:00|12353.5|12352.5|12354.2|12353.5|12356.7|12356|12352.5|12351.7|311
1649176800000|2022-04-05 16:40:00|12354.1|12353.4|12359.6|12358.9|12360.3|12359.6|12353.3|12352.5|373
1649177100000|2022-04-05 16:45:00|12359.7|12359|12357.9|12357.2|12359.8|12359.1|12357.3|12356.6|248
1649177400000|2022-04-05 16:50:00|12358.1|12357.1|12355.1|12354.4|12358.1|12357.3|12354.8|12354.1|332
1649177700000|2022-04-05 16:55:00|12355.2|12354.5|12359.1|12358.4|12359.2|12358.5|12355|12354.2|433
1649178000000|2022-04-05 17:00:00|12359|12358.3|12361.6|12360.9|12364.1|12363.4|12358.9|12358.2|435
1649178300000|2022-04-05 17:05:00|12361.5|12360.8|12358.8|12358.1|12361.6|12360.9|12358.4|12357.7|343
1649178600000|2022-04-05 17:10:00|12358.7|12358|12361.6|12360.6|12367.4|12366.5|12358.7|12358|425
1649178900000|2022-04-05 17:15:00|12361.5|12360.5|12361.1|12360.4|12362.7|12361.9|12358.1|12357.3|409
1649179200000|2022-04-05 17:20:00|12361|12360.3|12356.7|12355.7|12362|12361.1|12356.4|12355.5|378
1649179500000|2022-04-05 17:25:00|12356.6|12355.6|12358|12357.3|12359.6|12358.9|12355.6|12354.6|385
1649179800000|2022-04-05 17:30:00|12357.9|12357.2|12360.9|12359.9|12362.2|12361.2|12357.7|12357|409
1649180100000|2022-04-05 17:35:00|12360.8|12360.1|12362|12361|12362.2|12361.3|12360.2|12359.3|222
1649180400000|2022-04-05 17:40:00|12361.9|12361.2|12359.3|12358.6|12361.9|12361.2|12358.4|12357.5|307
1649180700000|2022-04-05 17:45:00|12359.4|12358.7|12364.2|12363.5|12364.4|12363.7|12359.3|12358.6|287
1649181000000|2022-04-05 17:50:00|12364.3|12363.6|12362.7|12361.7|12364.5|12363.8|12360.5|12359.8|274
1649181300000|2022-04-05 17:55:00|12362.6|12361.6|12365|12364.3|12366|12365.3|12361.7|12361|319
1649181600000|2022-04-05 18:00:00|12365.1|12364.4|12358.9|12357.9|12365.5|12364.7|12357.8|12356.8|317
1649181900000|2022-04-05 18:05:00|12358.8|12357.8|12358.3|12357.6|12360.4|12359.7|12357.6|12356.8|223
1649182200000|2022-04-05 18:10:00|12358.4|12357.7|12358|12357|12359.7|12358.9|12356.9|12356|198
1649182500000|2022-04-05 18:15:00|12358.2|12357.2|12360.8|12359.8|12361|12360.1|12358|12357.1|224
1649182800000|2022-04-05 18:20:00|12360.2|12359.5|12360.6|12359.6|12361.2|12360.5|12360|12359.2|189
1649183100000|2022-04-05 18:25:00|12360.4|12359.7|12362.3|12361.6|12362.7|12361.8|12359.3|12358.3|163
1649183400000|2022-04-05 18:30:00|12362.1|12361.4|12362.9|12362.2|12363.6|12362.8|12361.6|12360.8|200
1649183700000|2022-04-05 18:35:00|12363|12362.3|12363|12362.3|12365.2|12364.5|12362.6|12361.9|325
1649184000000|2022-04-05 18:40:00|12362.9|12362.2|12364|12363.3|12365.9|12365.2|12360.4|12359.7|423
1649184300000|2022-04-05 18:45:00|12364.1|12363.4|12363.8|12363.1|12365|12364.2|12363.5|12362.5|263
1649184600000|2022-04-05 18:50:00|12363.7|12363|12359.6|12358.9|12363.8|12363.1|12358.5|12357.8|373
1649184900000|2022-04-05 18:55:00|12359.5|12358.8|12360.8|12360.1|12361.1|12360.3|12357.9|12357.1|425
1649185200000|2022-04-05 19:00:00|12360.6|12359.9|12361.8|12361.1|12362|12361.2|12358.1|12357.2|338
1649185500000|2022-04-05 19:05:00|12361.7|12361|12357.9|12357.2|12362.6|12361.9|12357|12356.2|329
1649185800000|2022-04-05 19:10:00|12358|12357.3|12364|12363|12364.5|12363.6|12358|12357.3|428
1649186100000|2022-04-05 19:15:00|12364.1|12363.1|12363.2|12362.2|12364.6|12363.6|12359.8|12358.8|308
1649186400000|2022-04-05 19:20:00|12363.1|12362.1|12364.5|12363.8|12365.5|12364.7|12362.9|12362|310
1649186700000|2022-04-05 19:25:00|12364.6|12363.9|12364.7|12363.7|12365.6|12364.6|12363.4|12362.4|233
1649187000000|2022-04-05 19:30:00|12364.5|12363.8|12363.2|12362.2|12364.5|12363.8|12362.2|12361.2|210
1649187300000|2022-04-05 19:35:00|12363|12362.3|12361.1|12360.1|12363.6|12362.6|12361|12360|205
1649187600000|2022-04-05 19:40:00|12361.2|12360.2|12363.8|12362.8|12363.9|12363.1|12359.9|12359|278
1649187900000|2022-04-05 19:45:00|12363.9|12362.9|12363|12362|12364.6|12363.7|12361|12360|323
1649188200000|2022-04-05 19:50:00|12362.9|12361.9|12361.4|12360.4|12365|12364.3|12361.3|12360.4|271
1649188500000|2022-04-05 19:55:00|12361.6|12360.6|12361.3|12360.6|12364.2|12363.3|12360.2|12359.5|422
1649188800000|2022-04-05 20:00:00|12361.4|12360.7|12362.4|12361.4|12363.3|12362.3|12359.8|12359|311
1649189100000|2022-04-05 20:05:00|12362.2|12361.5|12360.8|12359.8|12363.3|12362.6|12360.7|12359.8|144
1649189400000|2022-04-05 20:10:00|12360.9|12359.9|12364.7|12363.7|12365|12364.2|12360.9|12359.9|244
1649189700000|2022-04-05 20:15:00|12364.8|12363.8|12361.1|12360.4|12364.8|12363.8|12360.8|12360|143
1649190000000|2022-04-05 20:20:00|12361|12360.3|12362.9|12362.2|12363.8|12363|12361|12360.1|114
1649190300000|2022-04-05 20:25:00|12363.1|12362.1|12363.2|12362.2|12363.3|12362.5|12361.7|12360.9|170
1649190600000|2022-04-05 20:30:00|12363.4|12362.4|12362.5|12361.5|12363.4|12362.4|12360.5|12359.7|175
1649190900000|2022-04-05 20:35:00|12362.4|12361.4|12362.3|12361.3|12362.8|12362|12361.6|12360.8|180
1649191200000|2022-04-05 20:40:00|12362.4|12361.4|12362.4|12361.4|12362.5|12361.6|12361.9|12361.1|65
1649191500000|2022-04-05 20:45:00|12362.2|12361.2|12362.9|12361.9|12364|12362.8|12362|12361.1|141
1649191800000|2022-04-05 20:50:00|12362.7|12361.7|12360.3|12359.3|12363|12361.7|12360.3|12358.7|272
1649192100000|2022-04-05 20:55:00|12360.9|12358.8|12361.3|12358.4|12361.7|12359.7|12359.1|12357.6|315
1649192400000|2022-04-05 21:00:00|12361.8|12357.4|12359.3|12353.3|12364.3|12358.3|12357.6|12351.6|42
1649192700000|2022-04-05 21:05:00|12359.1|12353.1|12359.3|12353.3|12365.1|12359.1|12355.1|12349.1|121
1649193000000|2022-04-05 21:10:00|12358.2|12352.2|12361|12355|12361.6|12355.6|12356.2|12350.2|173
1649193300000|2022-04-05 21:15:00|12361.1|12355.1|12360.5|12354.5|12362|12356|12359.7|12353.7|122
1649193600000|2022-04-05 21:20:00|12360.8|12354.8|12359.3|12353.3|12361.2|12355.2|12358.6|12352.6|97
1649193900000|2022-04-05 21:25:00|12359.4|12353.4|12361|12355|12362.2|12357.4|12358|12352|280
1649194200000|2022-04-05 21:30:00|12360.9|12354.9|12362.6|12359.1|12364|12359.2|12360.8|12354.8|394
1649194500000|2022-04-05 21:35:00|12362.5|12359|12362|12358.6|12362.8|12359.4|12361.5|12357.9|167
1649194800000|2022-04-05 21:40:00|12361.7|12358.1|12361.3|12358.7|12362.6|12359.5|12361.3|12357.9|155
1649195100000|2022-04-05 21:45:00|12361.4|12358.6|12361.7|12357.5|12362.3|12358.9|12360.2|12355.4|484
1649195400000|2022-04-05 21:50:00|12361.6|12357.7|12361.8|12357.8|12361.8|12358.5|12360.5|12357.1|121
1649195700000|2022-04-05 21:55:00|12361.7|12357.9|12362.4|12359|12364.5|12360.1|12361.1|12356.3|212
1649196000000|2022-04-05 22:00:00|12362.3|12358.4|12362.7|12360.5|12363.8|12360.9|12361.7|12355.7|343
1649196300000|2022-04-05 22:05:00|12362.6|12360.6|12365.5|12363.3|12365.7|12364.2|12361.9|12359.9|373
1649196600000|2022-04-05 22:10:00|12365.6|12363.1|12366|12362.7|12370.1|12368.4|12365.3|12362.4|880
1649196900000|2022-04-05 22:15:00|12365.9|12362.5|12362.3|12361.3|12365.9|12362.7|12360.4|12359.3|714
1649197200000|2022-04-05 22:20:00|12362.6|12361|12362.1|12361.1|12364.3|12362.5|12360.9|12359.5|777
1649197500000|2022-04-05 22:25:00|12362.6|12361|12358.2|12357.2|12363.4|12361.6|12357.6|12356.3|657
1649197800000|2022-04-05 22:30:00|12358.1|12357.1|12364.7|12362.5|12365.3|12363.1|12357.6|12356.6|566
1649198100000|2022-04-05 22:35:00|12364.8|12362.6|12361.1|12359.5|12364.8|12363.1|12360.6|12358.8|613
1649198400000|2022-04-05 22:40:00|12361|12359.1|12360.8|12359|12362.5|12361.2|12359.2|12357.7|606
1649198700000|2022-04-05 22:45:00|12361.3|12359.4|12361|12359|12363.9|12362.3|12360.2|12358.3|699
1649199000000|2022-04-05 22:50:00|12361.1|12359.1|12358.9|12357.9|12362.9|12361.4|12358.5|12357.3|741
1649199300000|2022-04-05 22:55:00|12359|12358|12361.4|12360.4|12362.4|12361.3|12358.3|12357.1|665
1649199600000|2022-04-05 23:00:00|12361.2|12360.5|12359.2|12358.2|12362|12361|12358.6|12357.4|438
1649199900000|2022-04-05 23:05:00|12359|12358|12359.7|12358.7|12362.4|12360.9|12359|12358|450
1649200200000|2022-04-05 23:10:00|12359.8|12358.8|12357.9|12356.9|12359.9|12358.9|12356.2|12355.1|428
1649200500000|2022-04-05 23:15:00|12357.8|12356.8|12356|12355|12358.3|12357.4|12354.5|12353.5|436
1649200800000|2022-04-05 23:20:00|12356.1|12355.1|12360.6|12359.6|12360.8|12359.6|12355.7|12354.7|200
1649201100000|2022-04-05 23:25:00|12360.5|12359.5|12363.3|12362.3|12363.6|12362.6|12360.3|12359.4|178
1649201400000|2022-04-05 23:30:00|12363.4|12362.4|12361.7|12360.7|12363.5|12362.4|12359.6|12358.6|203
1649201700000|2022-04-05 23:35:00|12361.8|12360.8|12364.2|12363.2|12364.4|12363.4|12361.6|12360.6|183
1649202000000|2022-04-05 23:40:00|12364.3|12363.3|12363.8|12362.8|12364.4|12363.4|12361.1|12360.1|243
1649202300000|2022-04-05 23:45:00|12363.7|12362.7|12363.4|12362.4|12364.4|12363.4|12361.5|12360.5|190
1649202600000|2022-04-05 23:50:00|12363.5|12362.5|12369.3|12368.3|12372|12371|12363.3|12362.3|460
1649202900000|2022-04-05 23:55:00|12369.4|12368.4|12366.3|12365.6|12369.4|12368.4|12365.5|12364.5|422
1649203200000|2022-04-06 00:00:00|12366.4|12365.4|12359.8|12358.8|12371.5|12370.5|12358.2|12357.2|884
1649203500000|2022-04-06 00:05:00|12359.3|12358.6|12368.8|12367.8|12369|12368.1|12359|12358.1|636
1649203800000|2022-04-06 00:10:00|12368.7|12367.7|12374.6|12373.6|12376.8|12375.8|12366.9|12365.9|766
1649204100000|2022-04-06 00:15:00|12374.8|12373.8|12371.4|12370.4|12376.9|12376|12370.4|12369.7|625
1649204400000|2022-04-06 00:20:00|12371.3|12370.3|12372|12371|12375.3|12374.4|12370.7|12369.9|546
1649204700000|2022-04-06 00:25:00|12372.1|12371.1|12376|12375|12378.7|12377.5|12371.9|12371|651
1649205000000|2022-04-06 00:30:00|12375.9|12374.9|12378.9|12377.9|12380.5|12379.5|12374.4|12373.4|750
1649205300000|2022-04-06 00:35:00|12379|12378|12377.2|12376.2|12380.1|12379.2|12374.8|12373.9|634
1649205600000|2022-04-06 00:40:00|12377.3|12376.3|12377.5|12376.8|12381|12380|12375.9|12375.2|578
1649205900000|2022-04-06 00:45:00|12377.4|12376.7|12383.7|12383|12385.4|12384.6|12377.4|12376.7|701
1649206200000|2022-04-06 00:50:00|12383.9|12382.9|12387.9|12386.9|12389.6|12388.8|12382.8|12381.9|888
1649206500000|2022-04-06 00:55:00|12387.8|12386.8|12383.8|12382.8|12389.2|12388.4|12381.9|12381.1|744
1649206800000|2022-04-06 01:00:00|12383.6|12382.9|12394.9|12393.9|12395.3|12394.3|12382.1|12381.4|854
1649207100000|2022-04-06 01:05:00|12394.7|12393.7|12398.9|12397.9|12399.4|12398.4|12394.3|12393.3|584
1649207400000|2022-04-06 01:10:00|12398.8|12397.8|12392.7|12391.7|12400.3|12399.3|12390.7|12389.7|584
1649207700000|2022-04-06 01:15:00|12392.8|12391.8|12397.3|12396.3|12398.5|12397.6|12392.8|12391.8|560
1649208000000|2022-04-06 01:20:00|12397.2|12396.2|12397.5|12396.5|12399.8|12399.1|12394.5|12393.5|640
1649208300000|2022-04-06 01:25:00|12397.2|12396.3|12395.5|12394.8|12398.4|12397.4|12394.2|12393.2|567
1649208600000|2022-04-06 01:30:00|12395.6|12394.9|12397.3|12396.6|12398.3|12397.5|12394.1|12393.3|445
1649208900000|2022-04-06 01:35:00|12398.2|12397.2|12395.7|12394.7|12398.3|12397.4|12392|12391.1|563
1649209200000|2022-04-06 01:40:00|12395.6|12394.6|12396.7|12395.7|12397.7|12396.9|12393.2|12392.2|593
1649209500000|2022-04-06 01:45:00|12396.6|12395.6|12395.7|12395|12398|12397.1|12395.6|12394.8|568
1649209800000|2022-04-06 01:50:00|12395.6|12394.9|12392.6|12391.6|12398.5|12397.8|12392.3|12391.4|630
1649210100000|2022-04-06 01:55:00|12392.5|12391.5|12394.2|12393.5|12396.6|12395.7|12392.5|12391.5|474
1649210400000|2022-04-06 02:00:00|12394.3|12393.6|12398.8|12398.1|12399|12398.3|12394.2|12393.3|459
1649210700000|2022-04-06 02:05:00|12398.7|12398|12397.1|12396.1|12400.6|12399.8|12394.1|12393.1|553
1649211000000|2022-04-06 02:10:00|12397|12396.3|12400.2|12399.5|12400.7|12399.9|12396.3|12395.5|389
1649211300000|2022-04-06 02:15:00|12400.3|12399.6|12402.9|12401.9|12403.9|12402.9|12400.3|12399.6|500
1649211600000|2022-04-06 02:20:00|12402.8|12401.8|12402.2|12401.5|12403|12402|12399.7|12398.8|410
1649211900000|2022-04-06 02:25:00|12402.1|12401.4|12403.2|12402.5|12403.9|12403.2|12400.7|12399.9|375
1649212200000|2022-04-06 02:30:00|12403.1|12402.4|12404.4|12403.7|12405.8|12404.9|12402.2|12401.4|375
1649212500000|2022-04-06 02:35:00|12404.7|12404|12403.1|12402.1|12405.5|12404.8|12402.9|12401.9|318
1649212800000|2022-04-06 02:40:00|12403|12402|12376.9|12375.9|12404.1|12403.3|12365.3|12362.8|1078
1649213100000|2022-04-06 02:45:00|12377.1|12375.5|12383.8|12382.8|12388.7|12387.1|12376.8|12375.5|1511
1649213400000|2022-04-06 02:50:00|12383.9|12382.9|12391|12390|12392|12390.6|12383.9|12382.9|1081
1649213700000|2022-04-06 02:55:00|12390.9|12389.9|12389.5|12388.8|12391.9|12391.2|12387.8|12386.8|603
1649214000000|2022-04-06 03:00:00|12389.4|12388.7|12383.4|12382.4|12391.6|12390.6|12381.7|12380.7|852
1649214300000|2022-04-06 03:05:00|12383.1|12382.1|12381.3|12380.3|12385.4|12384.4|12380.6|12379.6|564
1649214600000|2022-04-06 03:10:00|12381.4|12380.4|12388.1|12387.4|12390|12389.2|12379.8|12378.8|612
1649214900000|2022-04-06 03:15:00|12388.2|12387.2|12386.2|12385.2|12388.5|12387.5|12384.2|12383.3|395
1649215200000|2022-04-06 03:20:00|12386.3|12385.3|12385.4|12384.4|12387.2|12386.2|12382.7|12381.8|466
1649215500000|2022-04-06 03:25:00|12385.3|12384.3|12386.9|12385.9|12388.2|12387.3|12385.1|12384.2|416
1649215800000|2022-04-06 03:30:00|12386.8|12385.8|12384.2|12383.5|12389.4|12388.6|12382.6|12381.5|416
1649216100000|2022-04-06 03:35:00|12384.3|12383.6|12381.6|12380.9|12386|12385.1|12380.4|12379.5|504
1649216400000|2022-04-06 03:40:00|12381.7|12381|12383.3|12382.3|12383.9|12383.1|12380.9|12380.2|478
1649216700000|2022-04-06 03:45:00|12383.4|12382.4|12382.4|12381.4|12384.1|12383.3|12381.3|12380.5|352
1649217000000|2022-04-06 03:50:00|12382.5|12381.5|12376.1|12375.1|12382.5|12381.7|12374.2|12373.2|580
1649217300000|2022-04-06 03:55:00|12375.9|12375.2|12375.8|12375.1|12377|12376|12373.1|12372.1|538
1649217600000|2022-04-06 04:00:00|12375.9|12375.2|12378|12377|12378|12377.2|12374.5|12373.6|357
1649217900000|2022-04-06 04:05:00|12377.9|12376.9|12382.7|12381.7|12382.7|12381.9|12377.3|12376.5|381
1649218200000|2022-04-06 04:10:00|12382.8|12381.8|12384|12383|12386.1|12385.3|12381.7|12380.9|387
1649218500000|2022-04-06 04:15:00|12384.1|12383.4|12385.8|12385.1|12387.3|12386.3|12382.5|12381.7|498
1649218800000|2022-04-06 04:20:00|12385.7|12385|12388|12387|12389.2|12388.3|12385.7|12385|351
1649219100000|2022-04-06 04:25:00|12388.1|12387.1|12391.3|12390.6|12392.4|12391.7|12387.9|12387|547
1649219400000|2022-04-06 04:30:00|12391.4|12390.7|12390.6|12389.9|12393.2|12392.4|12390.2|12389.4|428
1649219700000|2022-04-06 04:35:00|12390.7|12390|12391.4|12390.7|12391.9|12391.2|12390.2|12389.3|232
1649220000000|2022-04-06 04:40:00|12391.2|12390.5|12389.3|12388.6|12392.5|12391.6|12387.9|12387.1|363
1649220300000|2022-04-06 04:45:00|12389.6|12388.9|12386.1|12385.1|12390.5|12389.7|12385|12384.2|394
1649220600000|2022-04-06 04:50:00|12386|12385.3|12390.3|12389.6|12390.9|12390.2|12385.2|12384.4|294
1649220900000|2022-04-06 04:55:00|12390.4|12389.7|12389|12388|12391.4|12390.7|12388.8|12387.8|337
1649221200000|2022-04-06 05:00:00|12388.8|12388.1|12388.1|12387.4|12391.1|12390.4|12387.9|12387.1|297
1649221500000|2022-04-06 05:05:00|12388.2|12387.5|12386|12385.3|12388.2|12387.5|12383.9|12383|436
1649221800000|2022-04-06 05:10:00|12386.1|12385.4|12386.6|12385.9|12387.6|12386.9|12384.2|12383.2|366
1649222100000|2022-04-06 05:15:00|12386.7|12386|12387.6|12386.9|12390.1|12389.2|12386.1|12385.2|443
1649222400000|2022-04-06 05:20:00|12387.7|12387|12389.8|12389.1|12390.1|12389.2|12387.1|12386.2|388
1649222700000|2022-04-06 05:25:00|12389.9|12388.9|12390.7|12390|12391.3|12390.6|12389.6|12388.7|252
1649223000000|2022-04-06 05:30:00|12390.6|12389.9|12387.8|12386.8|12390.7|12390|12386.5|12385.7|269
1649223300000|2022-04-06 05:35:00|12387.7|12387|12389.9|12389.2|12390|12389.3|12386.7|12385.9|350
1649223600000|2022-04-06 05:40:00|12389.8|12389.1|12392.9|12392.2|12393.3|12392.6|12389.6|12388.8|381
1649223900000|2022-04-06 05:45:00|12392.8|12392.1|12393.8|12393.1|12394.7|12394|12391.1|12390.3|375
1649224200000|2022-04-06 05:50:00|12393.7|12393|12396|12395|12396.1|12395.2|12393.3|12392.4|338
1649224500000|2022-04-06 05:55:00|12395.4|12394.7|12396.1|12395.1|12397|12396|12392.5|12391.6|590
1649224800000|2022-04-06 06:00:00|12395.9|12394.9|12399.3|12398.3|12399.5|12398.6|12393.7|12392.8|585
1649225100000|2022-04-06 06:05:00|12399.2|12398.2|12400.4|12399.7|12400.7|12400|12396.4|12395.6|673
1649225400000|2022-04-06 06:10:00|12400.3|12399.6|12400.2|12399.5|12400.5|12399.8|12397.5|12396.6|839
1649225700000|2022-04-06 06:15:00|12400.3|12399.6|12397.2|12396.2|12400.4|12399.7|12396.2|12395.4|695
1649226000000|2022-04-06 06:20:00|12397|12396.3|12396.6|12395.6|12398.4|12397.5|12394.4|12393.6|522
1649226300000|2022-04-06 06:25:00|12396.7|12395.7|12397.5|12396.8|12400|12399.3|12395.9|12395.1|585
1649226600000|2022-04-06 06:30:00|12397.6|12396.9|12394.3|12393.3|12399.1|12398.1|12391.9|12391|779
1649226900000|2022-04-06 06:35:00|12394.2|12393.2|12394.1|12393.1|12396.4|12395.5|12391.9|12390.9|647
1649227200000|2022-04-06 06:40:00|12394|12393|12391.4|12390.7|12394.6|12393.6|12390.7|12389.9|653
1649227500000|2022-04-06 06:45:00|12391.9|12391.2|12388.8|12388.1|12394.7|12393.8|12388.6|12387.8|628
1649227800000|2022-04-06 06:50:00|12389|12388|12394.5|12393.8|12395|12394.1|12388.7|12387.8|647
1649228100000|2022-04-06 06:55:00|12394.4|12393.7|12393.7|12393|12396.3|12395.5|12391.8|12390.8|598
1649228400000|2022-04-06 07:00:00|12393.3|12392.6|12394.2|12393.5|12394.7|12394|12389|12388.2|889
1649228700000|2022-04-06 07:05:00|12394.3|12393.6|12399.7|12399|12400.8|12400|12394.3|12393.6|823
1649229000000|2022-04-06 07:10:00|12399.8|12399.1|12396.2|12395.2|12403.2|12402.2|12394.8|12393.8|867
1649229300000|2022-04-06 07:15:00|12396.3|12395.3|12390.6|12389.9|12396.3|12395.4|12388.7|12388|893
1649229600000|2022-04-06 07:20:00|12390.7|12389.7|12390.1|12389.4|12391.8|12391|12385.1|12384.1|838
1649229900000|2022-04-06 07:25:00|12389.7|12389.1|12395.4|12394.7|12396.6|12395.6|12388.7|12388|664
1649230200000|2022-04-06 07:30:00|12395.7|12395|12385.6|12384.6|12396.3|12395.5|12384.5|12383.8|897
1649230500000|2022-04-06 07:35:00|12385.7|12384.7|12392.4|12391.4|12392.8|12391.9|12385.6|12384.6|901
1649230800000|2022-04-06 07:40:00|12392.2|12391.5|12387.8|12386.8|12392.7|12392|12385.2|12384.3|849
1649231100000|2022-04-06 07:45:00|12387.7|12386.7|12385.7|12384.7|12388.7|12387.7|12383.8|12383|653
1649231400000|2022-04-06 07:50:00|12385.5|12384.8|12388.2|12387.5|12389.2|12388.5|12385.5|12384.7|560
1649231700000|2022-04-06 07:55:00|12388.3|12387.6|12388.9|12388.2|12389.8|12389.1|12385.6|12384.9|634
1649232000000|2022-04-06 08:00:00|12389.2|12388.3|12386.5|12385.8|12390.6|12389.7|12385.9|12385.2|645
1649232300000|2022-04-06 08:05:00|12386.6|12385.9|12386.6|12385.6|12389|12388.2|12385.1|12384.1|591
1649232600000|2022-04-06 08:10:00|12386.5|12385.8|12391.1|12390.4|12391.3|12390.4|12385.6|12384.7|497
1649232900000|2022-04-06 08:15:00|12391|12390.3|12393.7|12392.7|12394.1|12393.1|12389.3|12388.5|620
1649233200000|2022-04-06 08:20:00|12393.5|12392.5|12393.9|12393.2|12395.2|12394.5|12391.9|12390.9|641
1649233500000|2022-04-06 08:25:00|12394|12393.3|12391.9|12390.9|12397.5|12396.6|12391.4|12390.4|675
1649233800000|2022-04-06 08:30:00|12391.8|12390.8|12392.3|12391.3|12395.9|12395|12390.9|12390.1|689
1649234100000|2022-04-06 08:35:00|12392.4|12391.4|12385.3|12384.6|12394.3|12393.5|12383.6|12382.7|811
1649234400000|2022-04-06 08:40:00|12385.4|12384.7|12383.1|12382.1|12386.4|12385.6|12373.9|12372.6|1027
1649234700000|2022-04-06 08:45:00|12383|12382.3|12381|12380.3|12384.3|12383.6|12378.8|12378.1|803
1649235000000|2022-04-06 08:50:00|12381.3|12380.6|12383.1|12382.1|12384.1|12383.4|12379.8|12379|653
1649235300000|2022-04-06 08:55:00|12383|12382|12379.5|12378.5|12383.3|12382.3|12378.8|12378.1|606
1649235600000|2022-04-06 09:00:00|12379.6|12378.6|12384.1|12383.4|12384.3|12383.5|12377.2|12376.2|645
1649235900000|2022-04-06 09:05:00|12383.8|12383.1|12379.9|12378.9|12383.8|12383.1|12377.6|12376.9|463
1649236200000|2022-04-06 09:10:00|12379.7|12378.7|12370.2|12369.5|12379.9|12379.1|12361.9|12360.9|720
1649236500000|2022-04-06 09:15:00|12370.3|12369.3|12376.5|12375.8|12377.6|12376.6|12369.6|12368.8|679
1649236800000|2022-04-06 09:20:00|12376.6|12375.6|12380.3|12379.6|12380.6|12379.7|12374|12373.2|717
1649237100000|2022-04-06 09:25:00|12380.2|12379.5|12381.5|12380.8|12382.6|12381.8|12378.9|12378.2|543
1649237400000|2022-04-06 09:30:00|12381.9|12380.9|12383.2|12382.5|12383.7|12383|12380.6|12379.6|500
1649237700000|2022-04-06 09:35:00|12383.1|12382.4|12386.1|12385.4|12386.6|12385.8|12380.8|12380|595
1649238000000|2022-04-06 09:40:00|12386.3|12385.3|12385.5|12384.8|12386.9|12386.2|12383.3|12382.6|593
1649238300000|2022-04-06 09:45:00|12385.4|12384.7|12384.9|12384.2|12387.3|12386.4|12383.4|12382.7|597
1649238600000|2022-04-06 09:50:00|12385.1|12384.4|12385.1|12383.6|12386.9|12386.2|12383.6|12382.7|491
1649238900000|2022-04-06 09:55:00|12384.6|12383.9|12384.7|12384|12385.7|12385|12382|12381.3|487
1649239200000|2022-04-06 10:00:00|12384.6|12383.9|12386.5|12385.8|12388.9|12388.2|12383.5|12382.8|638
1649239500000|2022-04-06 10:05:00|12386.6|12385.9|12390.1|12389.4|12390.7|12390|12385.9|12385.1|485
1649239800000|2022-04-06 10:10:00|12390|12389.3|12389.2|12388.2|12391.2|12390.5|12387.8|12387|539
1649240100000|2022-04-06 10:15:00|12389.1|12388.1|12391.6|12390.9|12392.7|12391.9|12388.9|12388.1|585
1649240400000|2022-04-06 10:20:00|12391.4|12390.7|12395.9|12394.9|12395.9|12395|12391|12390.1|555
1649240700000|2022-04-06 10:25:00|12395.8|12394.8|12398.6|12397.9|12398.9|12398|12393.5|12392.6|598
1649241000000|2022-04-06 10:30:00|12398.7|12398|12396.1|12395.1|12398.7|12398|12395.9|12395.1|403
1649241300000|2022-04-06 10:35:00|12396.2|12395.2|12395.1|12394.1|12397.2|12396.3|12394.2|12393.5|438
1649241600000|2022-04-06 10:40:00|12395|12394|12398.4|12397.4|12398.7|12397.8|12394.9|12394|488
1649241900000|2022-04-06 10:45:00|12398.2|12397.5|12399.3|12398.6|12400|12398.8|12397.4|12396.6|430
1649242200000|2022-04-06 10:50:00|12399.4|12398.7|12396.4|12395.7|12400.3|12399.4|12396.4|12395.5|411
1649242500000|2022-04-06 10:55:00|12396.6|12395.9|12396.6|12395.6|12398.2|12397.5|12394.9|12394.2|565
1649242800000|2022-04-06 11:00:00|12396.5|12395.5|12394.5|12393.8|12396.9|12395.9|12391.6|12390.8|567
1649243100000|2022-04-06 11:05:00|12394.6|12393.9|12395|12394.3|12396.6|12395.7|12393.5|12392.8|478
1649243400000|2022-04-06 11:10:00|12394.9|12394.2|12394.2|12393.5|12398.8|12398|12394.1|12393.4|450
1649243700000|2022-04-06 11:15:00|12394.3|12393.6|12394.3|12393.3|12396.5|12395.8|12393.1|12392.4|471
1649244000000|2022-04-06 11:20:00|12394.2|12393.2|12393.5|12392.8|12396.3|12395.5|12393.1|12392.2|457
1649244300000|2022-04-06 11:25:00|12393.4|12392.7|12394.8|12394.1|12396.1|12395.4|12392.7|12391.7|295
1649244600000|2022-04-06 11:30:00|12395|12394|12389.8|12389.1|12395|12394.1|12388.9|12387.9|432
1649244900000|2022-04-06 11:35:00|12390|12389|12390.4|12389.7|12391.9|12391.2|12388.2|12387.3|436
1649245200000|2022-04-06 11:40:00|12390.6|12389.9|12390.1|12389.1|12392.4|12391.6|12388.1|12387.4|464
1649245500000|2022-04-06 11:45:00|12389.8|12389.5|12389.9|12388.9|12391.4|12390.4|12386.6|12385.7|417
1649245800000|2022-04-06 11:50:00|12390|12389|12388.4|12387.4|12391.3|12390.4|12387.5|12386.6|498
1649246100000|2022-04-06 11:55:00|12388.7|12388|12387.7|12386.7|12392|12391|12386.7|12385.9|604
1649246400000|2022-04-06 12:00:00|12388|12387.3|12384.1|12383.4|12388.1|12387.4|12383.5|12382.8|640
1649246700000|2022-04-06 12:05:00|12384|12383.3|12386.6|12385.6|12387.5|12386.5|12383.1|12382.4|614
1649247000000|2022-04-06 12:10:00|12386.7|12385.7|12387.9|12387.2|12388.9|12388|12383.7|12382.9|562
1649247300000|2022-04-06 12:15:00|12387.8|12387.1|12382.1|12381.4|12388.1|12387.3|12378.4|12377.6|708
1649247600000|2022-04-06 12:20:00|12382.2|12381.5|12376.8|12376.1|12383.7|12383|12375.9|12375.1|720
1649247900000|2022-04-06 12:25:00|12377|12376.3|12380.8|12380.1|12382.1|12381.4|12377|12376.3|673
1649248200000|2022-04-06 12:30:00|12380.9|12380.2|12379|12378.3|12382.1|12381.1|12378.2|12377.2|577
1649248500000|2022-04-06 12:35:00|12379.1|12378.1|12378.1|12377.1|12381.6|12380.8|12376.4|12375.7|612
1649248800000|2022-04-06 12:40:00|12377.9|12376.9|12374.1|12373.1|12378.5|12377.6|12372.2|12371.5|730
1649249100000|2022-04-06 12:45:00|12374.2|12373.2|12378.1|12377.4|12378.4|12377.6|12372|12371.1|622
1649249400000|2022-04-06 12:50:00|12378.2|12377.5|12380.2|12379.5|12381.2|12380.5|12377.2|12376.4|545
1649249700000|2022-04-06 12:55:00|12380.3|12379.6|12382.2|12381.2|12383.7|12382.8|12378.5|12377.5|634
1649250000000|2022-04-06 13:00:00|12382.1|12381.1|12386|12385|12386.8|12385.8|12380.4|12379.6|609
1649250300000|2022-04-06 13:05:00|12385.9|12384.9|12388.3|12387.6|12392.6|12391.7|12385.7|12384.9|589
1649250600000|2022-04-06 13:10:00|12388.5|12387.8|12389.6|12388.6|12390.8|12390.1|12385.5|12384.6|698
1649250900000|2022-04-06 13:15:00|12389.7|12388.7|12388.5|12387.8|12390.9|12390|12386.9|12386.1|554
1649251200000|2022-04-06 13:20:00|12388.6|12387.9|12389.4|12388.7|12389.9|12388.9|12386.6|12385.6|493
1649251500000|2022-04-06 13:25:00|12390|12389.3|12392.6|12391.6|12393|12392|12388.6|12387.8|542
1649251800000|2022-04-06 13:30:00|12392.7|12391.7|12389|12388|12395|12394.3|12386.4|12385.7|769
1649252100000|2022-04-06 13:35:00|12389.3|12388.6|12389.4|12388.7|12392.2|12391.5|12387.1|12386.2|630
1649252400000|2022-04-06 13:40:00|12389.5|12388.8|12389.6|12388.9|12392|12391|12388.5|12387.8|641
1649252700000|2022-04-06 13:45:00|12389.7|12389|12387.1|12386.4|12391.4|12390.4|12386.5|12385.7|668
1649253000000|2022-04-06 13:50:00|12387.2|12386.5|12387.4|12386.7|12389|12388.1|12382|12381.3|821
1649253300000|2022-04-06 13:55:00|12387.3|12386.3|12386.7|12385.7|12388.6|12387.9|12384.3|12383.4|645
1649253600000|2022-04-06 14:00:00|12386.5|12385.5|12384.3|12383.6|12391.1|12390.3|12380.4|12379.4|851
1649253900000|2022-04-06 14:05:00|12384.2|12383.5|12386.8|12386.1|12387.3|12386.5|12381.5|12380.5|716
1649254200000|2022-04-06 14:10:00|12386.9|12386.2|12390.8|12390.1|12391.1|12390.1|12384.8|12384.1|741
1649254500000|2022-04-06 14:15:00|12390.5|12389.8|12389.2|12388.5|12392.2|12391.5|12387.6|12386.8|663
1649254800000|2022-04-06 14:20:00|12389.3|12388.3|12385.6|12384.9|12391|12390.3|12383.9|12383.2|712
1649255100000|2022-04-06 14:25:00|12385.4|12384.7|12383.3|12382.3|12386.5|12385.7|12381.1|12380.2|741
1649255400000|2022-04-06 14:30:00|12383.1|12382.1|12384.8|12384.1|12387.8|12387.1|12382.2|12381.4|653
1649255700000|2022-04-06 14:35:00|12385|12384|12386.9|12385.9|12389.3|12388.6|12384.5|12383.7|773
1649256000000|2022-04-06 14:40:00|12387|12386|12379.4|12378.7|12388.5|12387.8|12378.1|12377.1|816
1649256300000|2022-04-06 14:45:00|12379.6|12378.6|12380.9|12380.2|12382.3|12381.4|12376.7|12376|775
1649256600000|2022-04-06 14:50:00|12380.8|12380.1|12377.6|12376.9|12382.7|12381.9|12377.5|12376.7|830
1649256900000|2022-04-06 14:55:00|12377.2|12376.5|12376.9|12376.2|12378.9|12378|12371.6|12370.8|833
1649257200000|2022-04-06 15:00:00|12377|12376.3|12371.2|12370.5|12381.1|12380.1|12368.9|12368.2|950
1649257500000|2022-04-06 15:05:00|12371.1|12370.4|12376.5|12375.8|12377.2|12376.4|12369.3|12368.5|743
1649257800000|2022-04-06 15:10:00|12376.2|12375.5|12375|12374.3|12377.1|12376.4|12373.3|12372.6|543
1649258100000|2022-04-06 15:15:00|12375.1|12374.4|12380.6|12379.6|12380.7|12379.9|12374.4|12373.6|696
1649258400000|2022-04-06 15:20:00|12380.3|12379.7|12380.5|12379.8|12383|12382.2|12379.2|12378.2|588
1649258700000|2022-04-06 15:25:00|12380.4|12379.7|12377.9|12377.2|12381.3|12380.5|12377.8|12377.1|573
1649259000000|2022-04-06 15:30:00|12377.8|12377.1|12376.5|12375.8|12381.5|12380.7|12376.3|12375.6|526
1649259300000|2022-04-06 15:35:00|12376.4|12375.7|12375.5|12374.8|12377.7|12377|12373.6|12372.9|529
1649259600000|2022-04-06 15:40:00|12375.4|12374.7|12372.6|12371.9|12376.1|12375.3|12370.7|12369.9|583
1649259900000|2022-04-06 15:45:00|12372.7|12372|12373.4|12372.7|12373.9|12373.2|12369.6|12368.9|445
1649260200000|2022-04-06 15:50:00|12373.3|12372.6|12374.7|12374|12374.8|12374.1|12371.8|12370.9|425
1649260500000|2022-04-06 15:55:00|12374.8|12374.1|12372.6|12371.9|12375|12374.2|12370.9|12370.1|462
1649260800000|2022-04-06 16:00:00|12372.7|12372|12372.5|12371.8|12372.7|12372|12371|12370.2|325
1649261100000|2022-04-06 16:05:00|12372.6|12371.9|12373.7|12373|12374.4|12373.7|12372.5|12371.8|356
1649261400000|2022-04-06 16:10:00|12373.6|12372.9|12376.4|12375.7|12376.7|12376|12373|12372.3|251
1649261700000|2022-04-06 16:15:00|12376.6|12375.6|12376.7|12376|12377.2|12376.5|12374.8|12373.9|272
1649262000000|2022-04-06 16:20:00|12376.6|12375.9|12377.6|12376.9|12380.6|12379.8|12376.6|12375.7|349
1649262300000|2022-04-06 16:25:00|12377.3|12376.6|12376.1|12375.1|12377.4|12376.6|12372.8|12371.8|364
1649262600000|2022-04-06 16:30:00|12375.9|12374.9|12376.2|12375.5|12376.4|12375.6|12374|12373.2|279
1649262900000|2022-04-06 16:35:00|12376.1|12375.4|12374.7|12374|12376.1|12375.4|12372.7|12372|220
1649263200000|2022-04-06 16:40:00|12374.8|12374.1|12374.6|12373.6|12375.3|12374.6|12372.6|12371.7|276
1649263500000|2022-04-06 16:45:00|12374.5|12373.5|12378.1|12377.1|12378.1|12377.3|12372|12371.2|354
1649263800000|2022-04-06 16:50:00|12377.4|12376.7|12375.7|12375|12377.5|12376.7|12374.3|12373.6|278
1649264100000|2022-04-06 16:55:00|12375.8|12375.1|12375.1|12374.4|12376.8|12375.9|12373.3|12372.6|316
1649264400000|2022-04-06 17:00:00|12375.2|12374.5|12376.3|12375.6|12376.4|12375.7|12373.8|12373.1|256
1649264700000|2022-04-06 17:05:00|12376.5|12375.5|12376.1|12375.4|12376.7|12375.9|12374.2|12373.3|277
1649265000000|2022-04-06 17:10:00|12376.2|12375.5|12378|12377.3|12378.4|12377.7|12376.1|12375.4|178
1649265300000|2022-04-06 17:15:00|12377.9|12377.2|12378|12377.3|12378.2|12377.4|12377.1|12376.4|144
1649265600000|2022-04-06 17:20:00|12378.3|12377.6|12378.8|12378.1|12379.1|12378.4|12376.5|12375.8|210
1649265900000|2022-04-06 17:25:00|12378.7|12378|12382|12381|12383.5|12382.8|12378|12377.1|237
1649266200000|2022-04-06 17:30:00|12381.8|12381.1|12380.5|12379.8|12381.8|12381.1|12377.9|12377|352
1649266500000|2022-04-06 17:35:00|12380.2|12379.5|12381.9|12381.2|12381.9|12381.2|12378.9|12378|315
1649266800000|2022-04-06 17:40:00|12382.1|12381.1|12380.2|12379.5|12382.2|12381.5|12377.4|12376.6|347
1649267100000|2022-04-06 17:45:00|12380.1|12379.4|12379.9|12379.2|12380.2|12379.5|12378.5|12377.8|344
1649267400000|2022-04-06 17:50:00|12380.1|12379.4|12376.9|12376.2|12381.6|12380.9|12376|12375.1|365
1649267700000|2022-04-06 17:55:00|12377.1|12376.4|12381.2|12378.5|12381.6|12379.2|12375|12374.2|508
1649268000000|2022-04-06 18:00:00|12381.4|12378.4|12362|12361|12392.3|12387.9|12346.5|12343.8|2197
1649268300000|2022-04-06 18:05:00|12361.8|12360.8|12376.7|12375.7|12381.5|12380.2|12359|12358|1731
1649268600000|2022-04-06 18:10:00|12376.8|12375.8|12379.6|12378.6|12383.7|12382.6|12376.7|12375.7|1283
1649268900000|2022-04-06 18:15:00|12379.7|12378.7|12387.4|12386.4|12392.2|12391.5|12379.7|12378.7|1309
1649269200000|2022-04-06 18:20:00|12387.5|12386.5|12393|12392|12393|12392|12382.4|12381.4|1159
1649269500000|2022-04-06 18:25:00|12392.9|12391.9|12385.9|12384.9|12392.9|12391.9|12384.4|12383.6|967
1649269800000|2022-04-06 18:30:00|12385.7|12384.7|12381.7|12380.7|12387.6|12386.6|12375.6|12374.6|1018
1649270100000|2022-04-06 18:35:00|12382.1|12381.1|12392|12391|12394|12393|12380.6|12379.6|1225
1649270400000|2022-04-06 18:40:00|12392.1|12391.1|12389.1|12388.1|12392.1|12391.1|12388|12387|831
1649270700000|2022-04-06 18:45:00|12389|12388|12383.6|12382.6|12389.1|12388.1|12380.6|12379.6|955
1649271000000|2022-04-06 18:50:00|12383.5|12382.5|12377.4|12376.4|12386|12385|12376.6|12375.8|743
1649271300000|2022-04-06 18:55:00|12377.3|12376.3|12377.6|12376.9|12379.2|12378.3|12371.8|12371.1|809
1649271600000|2022-04-06 19:00:00|12377.8|12377.1|12379.3|12378.6|12381.4|12380.5|12375.9|12375.1|665
1649271900000|2022-04-06 19:05:00|12379.4|12378.4|12377.5|12376.5|12379.9|12379.2|12376.6|12375.6|530
1649272200000|2022-04-06 19:10:00|12377.4|12376.4|12379.2|12378.2|12379.9|12379.2|12377.1|12376.2|344
1649272500000|2022-04-06 19:15:00|12379.1|12378.1|12382.4|12381.4|12383.3|12382.3|12378.1|12377.1|428
1649272800000|2022-04-06 19:20:00|12382.2|12381.5|12378.9|12378.2|12382.7|12381.7|12376.9|12376.1|406
1649273100000|2022-04-06 19:25:00|12378.6|12377.9|12379.6|12378.9|12379.9|12379.2|12378|12377.3|287
1649273400000|2022-04-06 19:30:00|12379.7|12379|12377.7|12377|12379.8|12379.1|12375.5|12374.8|373
1649273700000|2022-04-06 19:35:00|12377.8|12377.1|12381.1|12380.4|12382.9|12381.9|12377.8|12377.1|375
1649274000000|2022-04-06 19:40:00|12381|12380.3|12379.7|12379|12381.4|12380.5|12378.5|12377.8|455
1649274300000|2022-04-06 19:45:00|12379.8|12379.1|12380.2|12379.5|12382.7|12381.9|12379.6|12378.8|429
1649274600000|2022-04-06 19:50:00|12380.3|12379.6|12379.7|12378.7|12381|12380.2|12378.2|12377.4|400
1649274900000|2022-04-06 19:55:00|12379.8|12378.8|12379.1|12378.4|12380.7|12379.9|12377.3|12376.5|366
1649275200000|2022-04-06 20:00:00|12379.4|12379|12378.7|12378|12380.1|12379.1|12377.6|12376.7|217
1649275500000|2022-04-06 20:05:00|12378.8|12377.8|12377.3|12376.6|12378.8|12377.8|12376.6|12375.6|154
1649275800000|2022-04-06 20:10:00|12377.5|12376.5|12377.4|12376.4|12378.2|12377.4|12375.9|12374.9|187
1649276100000|2022-04-06 20:15:00|12377.3|12376.3|12375.2|12374.2|12377.6|12376.7|12375|12374|214
1649276400000|2022-04-06 20:20:00|12375|12374.3|12378|12377.3|12378.8|12378|12374.9|12374.1|167
1649276700000|2022-04-06 20:25:00|12378.2|12377.5|12377.5|12376.5|12379|12378|12377|12376.1|210
1649277000000|2022-04-06 20:30:00|12377.6|12376.6|12378.9|12377.9|12379|12378.1|12377.4|12376.4|99
1649277300000|2022-04-06 20:35:00|12378.7|12378|12379.3|12378.3|12379.7|12378.7|12378.6|12377.6|114
1649277600000|2022-04-06 20:40:00|12379.1|12378.4|12380.6|12379.6|12380.8|12380|12379|12378|98
1649277900000|2022-04-06 20:45:00|12380.5|12379.5|12380|12378.5|12381.8|12380.3|12378.9|12377|218
1649278200000|2022-04-06 20:50:00|12379.7|12378.7|12378.9|12377.9|12380|12378.8|12378.6|12377.4|286
1649278500000|2022-04-06 20:55:00|12379.8|12377.8|12384.1|12378.1|12384.4|12379.8|12379.4|12376.6|416
1649278800000|2022-04-06 21:00:00|12383.9|12377.9|12385.8|12379.8|12386.2|12380.2|12383.9|12377.9|29
1649279100000|2022-04-06 21:05:00|12385.9|12379.9|12384.4|12378.4|12385.9|12379.9|12383.5|12377.5|45
1649279400000|2022-04-06 21:10:00|12383.9|12377.9|12384.9|12378.9|12386.8|12380.8|12383.1|12377.1|130
1649279700000|2022-04-06 21:15:00|12385.6|12379.6|12384.5|12378.5|12385.9|12379.9|12381.8|12375.8|128
1649280000000|2022-04-06 21:20:00|12384.7|12378.7|12383.7|12377.7|12388.5|12382.5|12382.9|12376.9|119
1649280300000|2022-04-06 21:25:00|12383.8|12377.8|12382.8|12376.8|12386.1|12380.1|12380|12374|140
1649280600000|2022-04-06 21:30:00|12382.9|12376.9|12378.7|12372.7|12383|12377|12377.3|12371.3|197
1649280900000|2022-04-06 21:35:00|12378.3|12372.3|12382.3|12376.7|12382.7|12377|12378.2|12372.2|384
1649281200000|2022-04-06 21:40:00|12382.6|12376.6|12382.4|12379.1|12383.5|12379.5|12382|12376.6|288
1649281500000|2022-04-06 21:45:00|12382.2|12379|12382.7|12378.2|12383.1|12379.5|12381.7|12378.1|211
1649281800000|2022-04-06 21:50:00|12382.6|12378.3|12382.3|12378.9|12383.2|12379.5|12381.3|12377.7|169
1649282100000|2022-04-06 21:55:00|12382.2|12378.8|12380.9|12376.9|12382.9|12378.8|12378.4|12375.2|252
1649282400000|2022-04-06 22:00:00|12381.1|12377.5|12379.2|12376.2|12382.4|12377.6|12378.5|12374.7|353
1649282700000|2022-04-06 22:05:00|12379.5|12375.8|12383.2|12380.8|12383.4|12382.2|12378.6|12375.6|277
1649283000000|2022-04-06 22:10:00|12383.1|12381.2|12385.3|12382.7|12388.9|12387.5|12383.1|12380.9|756
1649283300000|2022-04-06 22:15:00|12385.1|12383.2|12390.4|12389.4|12391.9|12390.9|12383.9|12382|858
1649283600000|2022-04-06 22:20:00|12390.5|12389.5|12390.8|12389.2|12392.9|12391|12389.1|12387.3|917
1649283900000|2022-04-06 22:25:00|12390.7|12389.1|12389.7|12387.7|12394.5|12393.2|12389|12387.5|796
1649284200000|2022-04-06 22:30:00|12389.5|12387.5|12384.7|12383.1|12390.3|12388.5|12383.6|12382.1|522
1649284500000|2022-04-06 22:35:00|12384.6|12383.4|12386.4|12384.8|12387.6|12385.8|12384.2|12382.8|401
1649284800000|2022-04-06 22:40:00|12386.3|12384.6|12386.1|12385.1|12386.7|12385.1|12384.9|12382.5|288
1649285100000|2022-04-06 22:45:00|12386|12385|12385.1|12383.4|12386.9|12385.2|12383.9|12381.7|355
1649285400000|2022-04-06 22:50:00|12385|12383.5|12385.9|12384.2|12386.1|12384.7|12382.9|12381|327
1649285700000|2022-04-06 22:55:00|12385.5|12384.5|12387|12385.4|12388.3|12386.5|12383.8|12382|411
1649286000000|2022-04-06 23:00:00|12387.6|12386|12389.3|12388.3|12389.4|12388.5|12386.1|12384.4|210
1649286300000|2022-04-06 23:05:00|12389.4|12388.4|12388.2|12387.2|12389.5|12388.4|12387.2|12386.1|162
1649286600000|2022-04-06 23:10:00|12388.4|12386.8|12388.2|12387.2|12389|12388|12386.7|12385.1|242
1649286900000|2022-04-06 23:15:00|12388.1|12387.1|12388.4|12387.4|12389.6|12388.6|12386.8|12385.8|267
1649287200000|2022-04-06 23:20:00|12388.5|12387.5|12387.8|12386.8|12388.7|12387.6|12386|12385|267
1649287500000|2022-04-06 23:25:00|12387.7|12386.7|12387.6|12386.6|12388.5|12387.5|12387.1|12386.1|175
1649287800000|2022-04-06 23:30:00|12387.5|12386.5|12385.4|12384.4|12387.6|12386.6|12385.1|12383.8|260
1649288100000|2022-04-06 23:35:00|12385.3|12384.3|12383.1|12382.1|12385.7|12384.6|12381.4|12380.4|224
1649288400000|2022-04-06 23:40:00|12383.2|12382.2|12382.2|12381.2|12383.9|12382.9|12381.9|12381|252
1649288700000|2022-04-06 23:45:00|12382.3|12381.3|12380.5|12379.5|12382.3|12381.3|12378.3|12377.3|308
1649289000000|2022-04-06 23:50:00|12380|12379|12377.8|12376.8|12380.9|12379.9|12376.3|12375.3|277
1649289300000|2022-04-06 23:55:00|12377.7|12376.7|12373.2|12372.2|12377.8|12376.9|12370|12369|330
1649289600000|2022-04-07 00:00:00|12373.1|12372.1|12368.8|12367.8|12373.6|12372.6|12365.8|12364.8|824
1649289900000|2022-04-07 00:05:00|12369|12368|12369.2|12368.2|12372|12371|12366.2|12365.5|702
1649290200000|2022-04-07 00:10:00|12369|12368|12361.7|12360.7|12369|12368|12359.5|12358.5|829
1649290500000|2022-04-07 00:15:00|12361.6|12360.6|12365.5|12364.5|12366.8|12365.7|12358.7|12357.7|719
1649290800000|2022-04-07 00:20:00|12365.3|12364.3|12365.5|12364.5|12367.3|12366.6|12363.7|12362.8|629
1649291100000|2022-04-07 00:25:00|12365.4|12364.4|12361.8|12360.8|12367.1|12366.3|12361.3|12360.6|621
1649291400000|2022-04-07 00:30:00|12361.4|12360.7|12360.1|12359.1|12365.6|12364.7|12357|12356.1|813
1649291700000|2022-04-07 00:35:00|12359.9|12359.2|12351.9|12350.9|12359.9|12359.2|12347.7|12346.5|824
1649292000000|2022-04-07 00:40:00|12351.6|12350.6|12355.2|12354.2|12359.2|12358.3|12351.6|12350.6|665
1649292300000|2022-04-07 00:45:00|12355.1|12354.5|12359.5|12358.5|12361.1|12360.3|12351.2|12350.2|604
1649292600000|2022-04-07 00:50:00|12359.4|12358.4|12363.8|12362.8|12365.6|12364.8|12358|12357.3|808
1649292900000|2022-04-07 00:55:00|12364|12363|12360.7|12360|12365.5|12364.6|12359.4|12358.6|859
1649293200000|2022-04-07 01:00:00|12360.8|12359.8|12363.5|12362.8|12365|12364.2|12359|12358.2|468
1649293500000|2022-04-07 01:05:00|12363.7|12362.7|12366|12365|12366.5|12365.8|12361.6|12360.6|583
1649293800000|2022-04-07 01:10:00|12366.1|12365.1|12368.3|12367.6|12370.4|12369.6|12365|12364.1|632
1649294100000|2022-04-07 01:15:00|12368.1|12367.4|12370|12369|12371.1|12370.2|12367.6|12366.7|613
1649294400000|2022-04-07 01:20:00|12369.9|12368.9|12368.8|12368.1|12371.3|12370.3|12368.5|12367.7|440
1649294700000|2022-04-07 01:25:00|12369|12368|12368.3|12367.3|12369.2|12368.2|12365.7|12364.5|468
1649295000000|2022-04-07 01:30:00|12367.7|12367|12370.4|12369.4|12374.4|12373.2|12365.4|12364.4|574
1649295300000|2022-04-07 01:35:00|12370.3|12369.3|12367.9|12366.9|12372.7|12371.7|12366.7|12365.7|534
1649295600000|2022-04-07 01:40:00|12367.8|12366.8|12363.8|12362.8|12367.9|12366.9|12361.5|12360.5|718
1649295900000|2022-04-07 01:45:00|12363.6|12362.6|12362.6|12361.6|12365.4|12364.4|12362.1|12361.2|506
1649296200000|2022-04-07 01:50:00|12362.5|12361.5|12364.6|12363.6|12366.2|12365.2|12360.9|12360.2|510
1649296500000|2022-04-07 01:55:00|12364.7|12363.7|12363|12362|12365.9|12364.9|12361.9|12360.9|372
1649296800000|2022-04-07 02:00:00|12363.1|12362.1|12364.6|12363.6|12365.5|12364.6|12362.9|12362|435
1649297100000|2022-04-07 02:05:00|12364.5|12363.5|12364.4|12363.7|12365.3|12364.4|12362.8|12362.1|420
1649297400000|2022-04-07 02:10:00|12364.5|12363.8|12369.3|12368.3|12373.7|12372.8|12364.3|12363.6|519
1649297700000|2022-04-07 02:15:00|12369.4|12368.4|12371|12370|12372.3|12371.5|12369.4|12368.4|411
1649298000000|2022-04-07 02:20:00|12370.6|12369.9|12373.4|12372.4|12373.9|12373.1|12370|12369.2|428
1649298300000|2022-04-07 02:25:00|12373.9|12373.2|12372.1|12371.4|12374.8|12374|12370.6|12369.9|335
1649298600000|2022-04-07 02:30:00|12372|12371.3|12373.6|12372.6|12375|12374.1|12371.8|12370.9|404
1649298900000|2022-04-07 02:35:00|12373.5|12372.5|12372.6|12371.6|12375.1|12374.2|12371.8|12371.1|220
1649299200000|2022-04-07 02:40:00|12373|12372.3|12371.8|12371.1|12373.5|12372.5|12371|12370.1|242
1649299500000|2022-04-07 02:45:00|12371.9|12371.2|12366.2|12365.2|12372.7|12372|12365.7|12364.8|350
1649299800000|2022-04-07 02:50:00|12366.1|12365.1|12366.8|12365.8|12369|12368.2|12364.9|12364.1|380
1649300100000|2022-04-07 02:55:00|12366.9|12365.9|12368.1|12367.4|12368.9|12367.9|12366.3|12365.4|322
1649300400000|2022-04-07 03:00:00|12368.2|12367.5|12369|12368.3|12369.9|12369|12368|12367.2|283
1649300700000|2022-04-07 03:05:00|12369.2|12368.2|12369.4|12368.7|12370.6|12369.8|12368.2|12367.3|315
1649301000000|2022-04-07 03:10:00|12369.3|12368.6|12370|12369.3|12372|12371.2|12369|12368.1|271
1649301300000|2022-04-07 03:15:00|12369.9|12369.2|12368.3|12367.6|12370.2|12369.3|12368.1|12367.2|245
1649301600000|2022-04-07 03:20:00|12368.2|12367.5|12367.4|12366.7|12369.8|12369|12367.2|12366.5|217
1649301900000|2022-04-07 03:25:00|12367.3|12366.6|12369.9|12368.9|12370.8|12369.9|12367.2|12366.4|269
1649302200000|2022-04-07 03:30:00|12370.1|12369.1|12370|12369.3|12370.7|12369.7|12369.1|12368.4|237
1649302500000|2022-04-07 03:35:00|12370.1|12369.4|12372.8|12372.1|12373.1|12372.3|12369.5|12368.8|301
1649302800000|2022-04-07 03:40:00|12372.7|12372|12374|12373.3|12375.4|12374.6|12372.7|12372|307
1649303100000|2022-04-07 03:45:00|12373.9|12373.2|12372.9|12372.2|12374.3|12373.5|12371|12370.1|217
1649303400000|2022-04-07 03:50:00|12373|12372.3|12371.6|12370.9|12373.9|12373|12371.1|12370.3|308
1649303700000|2022-04-07 03:55:00|12371.7|12371|12371.2|12370.5|12372.4|12371.6|12369.8|12369|363
1649304000000|2022-04-07 04:00:00|12371.1|12370.4|12369.6|12368.9|12371.2|12370.4|12367.9|12367.1|297
1649304300000|2022-04-07 04:05:00|12369.4|12368.7|12367.6|12366.6|12370.1|12369.2|12366.6|12365.9|188
1649304600000|2022-04-07 04:10:00|12367.5|12366.9|12368|12367.3|12370.5|12369.6|12367.1|12366.4|328
1649304900000|2022-04-07 04:15:00|12368.1|12367.1|12362.3|12361.3|12368.1|12367.2|12361.9|12361.2|390
1649305200000|2022-04-07 04:20:00|12362.1|12361.4|12366|12365.3|12366.9|12366.1|12362.1|12361.3|350
1649305500000|2022-04-07 04:25:00|12365.9|12365.2|12368.2|12367.5|12368.4|12367.5|12365.8|12365|346
1649305800000|2022-04-07 04:30:00|12368.1|12367.4|12367.9|12367.2|12369|12368.1|12366.8|12366.1|228
1649306100000|2022-04-07 04:35:00|12367.8|12367.1|12367.8|12367.1|12368.6|12367.7|12367.2|12366.5|211
1649306400000|2022-04-07 04:40:00|12367.9|12366.9|12371.7|12370.7|12371.7|12370.9|12367|12366.2|369
1649306700000|2022-04-07 04:45:00|12371.6|12370.6|12368.1|12367.4|12371.7|12370.9|12366.6|12365.8|333
1649307000000|2022-04-07 04:50:00|12368.2|12367.5|12369|12368.3|12370.8|12370|12368|12367.2|355
1649307300000|2022-04-07 04:55:00|12368.9|12368.2|12369.2|12368.2|12371.7|12370.8|12368.1|12367.3|377
1649307600000|2022-04-07 05:00:00|12369|12368|12370.4|12369.7|12371.3|12370.6|12368.8|12368|380
1649307900000|2022-04-07 05:05:00|12370.3|12369.6|12373.4|12372.7|12373.9|12373.1|12369.5|12368.7|377
1649308200000|2022-04-07 05:10:00|12373.5|12372.8|12372.2|12371.5|12374.1|12373.3|12372.1|12371.2|289
1649308500000|2022-04-07 05:15:00|12372.1|12371.4|12372.1|12371.4|12373.3|12372.5|12371.1|12370.3|307
1649308800000|2022-04-07 05:20:00|12372.2|12371.5|12368.9|12368.2|12372.7|12371.8|12366.9|12366.1|324
1649309100000|2022-04-07 05:25:00|12369|12368.3|12366.7|12365.7|12369.1|12368.4|12365|12364.1|431
1649309400000|2022-04-07 05:30:00|12366.6|12365.6|12368.7|12368|12370.1|12369.4|12365|12364.3|353
1649309700000|2022-04-07 05:35:00|12368.8|12368.1|12368.7|12368|12370|12369.1|12367.6|12366.9|384
1649310000000|2022-04-07 05:40:00|12368.8|12368.1|12367.5|12366.8|12369|12368.3|12366.5|12365.7|307
1649310300000|2022-04-07 05:45:00|12367.6|12366.9|12369.1|12368.4|12370.1|12369.2|12367.1|12366.3|327
1649310600000|2022-04-07 05:50:00|12369.2|12368.5|12371.5|12370.5|12371.8|12370.9|12367.9|12366.9|352
1649310900000|2022-04-07 05:55:00|12371.3|12370.6|12365.9|12365.2|12372|12371.3|12364|12363.3|564
1649311200000|2022-04-07 06:00:00|12366.1|12365.1|12366.1|12365.4|12368.1|12367.3|12364.3|12363.3|644
1649311500000|2022-04-07 06:05:00|12366.2|12365.5|12366.1|12365.1|12366.6|12365.6|12364.4|12363.7|582
1649311800000|2022-04-07 06:10:00|12366.2|12365.2|12360.4|12359.7|12366.9|12366.1|12360.3|12359.6|612
1649312100000|2022-04-07 06:15:00|12359.9|12359.2|12364|12363|12365.4|12364.6|12359.5|12358.8|466
1649312400000|2022-04-07 06:20:00|12364.1|12363.1|12366|12365.3|12367.3|12366.4|12363.1|12362.3|354
1649312700000|2022-04-07 06:25:00|12366.1|12365.4|12369.6|12368.9|12370.1|12369.2|12363.5|12362.8|618
1649313000000|2022-04-07 06:30:00|12369.5|12368.8|12369.3|12368.3|12371.3|12370.5|12367.2|12366.5|407
1649313300000|2022-04-07 06:35:00|12369.1|12368.4|12372|12371.3|12373.9|12373.1|12368.9|12367.9|430
1649313600000|2022-04-07 06:40:00|12372.1|12371.4|12371.3|12370.3|12373.3|12372.5|12368.9|12368.1|511
1649313900000|2022-04-07 06:45:00|12371.2|12370.5|12373.4|12372.4|12374.7|12373.9|12370.5|12369.7|572
1649314200000|2022-04-07 06:50:00|12373.3|12372.3|12374.2|12373.5|12375.3|12374.4|12371.4|12370.6|553
1649314500000|2022-04-07 06:55:00|12374.1|12373.4|12385.1|12384.1|12385.4|12384.2|12374.1|12373.3|594
1649314800000|2022-04-07 07:00:00|12384.2|12383.2|12376.7|12376|12384.2|12383.2|12375.9|12375.2|860
1649315100000|2022-04-07 07:05:00|12376.9|12376.2|12381.2|12380.5|12381.7|12380.9|12376.1|12375.3|671
1649315400000|2022-04-07 07:10:00|12381.3|12380.6|12381.5|12380.8|12384.2|12383.5|12380.1|12379.4|686
1649315700000|2022-04-07 07:15:00|12381.4|12380.7|12382.2|12381.2|12383.9|12383.2|12381.4|12380.5|596
1649316000000|2022-04-07 07:20:00|12382|12381.3|12376|12375.3|12382.1|12381.3|12375.7|12374.9|669
1649316300000|2022-04-07 07:25:00|12375.7|12375|12380.5|12379.8|12380.6|12379.8|12375.3|12374.6|538
1649316600000|2022-04-07 07:30:00|12380.7|12379.7|12379.1|12378.4|12380.7|12379.7|12376.7|12375.8|483
1649316900000|2022-04-07 07:35:00|12379.2|12378.5|12381|12380|12381|12380.3|12377.8|12376.9|470
1649317200000|2022-04-07 07:40:00|12380.8|12380.1|12379.9|12379.2|12382.3|12381.5|12379.6|12378.8|458
1649317500000|2022-04-07 07:45:00|12380|12379.3|12378.5|12377.5|12381|12380.2|12378.3|12377.5|419
1649317800000|2022-04-07 07:50:00|12378.6|12377.6|12376.4|12375.7|12379.2|12378.3|12375|12374.1|416
1649318100000|2022-04-07 07:55:00|12376.3|12375.6|12376.9|12376.2|12378.4|12377.5|12374.3|12373.6|473
1649318400000|2022-04-07 08:00:00|12377|12376.3|12365.8|12365.1|12377.1|12376.4|12365.2|12364.5|520
1649318700000|2022-04-07 08:05:00|12366|12365|12368.3|12367.6|12370.2|12369.2|12363.8|12363|611
1649319000000|2022-04-07 08:10:00|12368.4|12367.7|12363.1|12362.4|12369|12368.3|12361.5|12360.6|677
1649319300000|2022-04-07 08:15:00|12363.2|12362.5|12368.3|12367.3|12369.2|12368.3|12362.2|12361.4|640
1649319600000|2022-04-07 08:20:00|12368.4|12367.4|12369.6|12368.6|12369.6|12368.8|12364.9|12364.1|719
1649319900000|2022-04-07 08:25:00|12369.5|12368.5|12369.8|12368.8|12370.6|12369.7|12367.8|12366.9|554
1649320200000|2022-04-07 08:30:00|12369.7|12368.7|12372.2|12371.2|12373|12372|12368.6|12367.8|631
1649320500000|2022-04-07 08:35:00|12372.3|12371.5|12372.1|12371.4|12376.1|12375.2|12371.7|12370.8|642
1649320800000|2022-04-07 08:40:00|12372.2|12371.5|12377.5|12376.8|12378.7|12378|12370.9|12370|557
1649321100000|2022-04-07 08:45:00|12377.4|12376.7|12375.8|12375.1|12378.7|12377.8|12375.4|12374.5|350
1649321400000|2022-04-07 08:50:00|12375.9|12375.2|12374.8|12374.1|12377.1|12376.3|12372.9|12372.1|562
1649321700000|2022-04-07 08:55:00|12374.6|12373.9|12374.6|12373.6|12375.4|12374.7|12372.5|12371.7|441
1649322000000|2022-04-07 09:00:00|12374.5|12373.8|12372.5|12371.8|12374.6|12373.9|12370.4|12369.7|522
1649322300000|2022-04-07 09:05:00|12372.4|12371.7|12376.6|12375.9|12377.8|12377|12370.6|12369.9|530
1649322600000|2022-04-07 09:10:00|12376.5|12375.8|12373.2|12372.5|12376.6|12375.9|12372.6|12371.9|461
1649322900000|2022-04-07 09:15:00|12373.6|12372.6|12373.9|12373.2|12374|12373.3|12371.4|12370.7|366
1649323200000|2022-04-07 09:20:00|12373.7|12372.9|12374.1|12373.1|12374.2|12373.5|12371.6|12370.9|480
1649323500000|2022-04-07 09:25:00|12374|12373.4|12374.5|12373.5|12376.5|12375.8|12372|12371.2|484
1649323800000|2022-04-07 09:30:00|12374.4|12373.4|12372.6|12371.6|12375|12374.1|12371.1|12370.4|488
1649324100000|2022-04-07 09:35:00|12372.5|12371.8|12369.7|12369|12372.5|12371.8|12368.2|12367.4|586
1649324400000|2022-04-07 09:40:00|12369.8|12369.1|12369.7|12369|12370.3|12369.6|12367.1|12366.4|625
1649324700000|2022-04-07 09:45:00|12369.8|12369.1|12370.1|12369.4|12370.6|12369.8|12367.3|12366.6|432
1649325000000|2022-04-07 09:50:00|12370|12369.3|12370.6|12369.9|12372.6|12371.7|12369.8|12369.1|448
1649325300000|2022-04-07 09:55:00|12370.7|12370|12372.5|12371.8|12374.6|12373.9|12370|12369.1|440
1649325600000|2022-04-07 10:00:00|12372.4|12371.7|12371.5|12370.8|12372.7|12371.9|12369.3|12368.6|386
1649325900000|2022-04-07 10:05:00|12371.4|12370.7|12371.7|12370.7|12372.4|12371.6|12369.5|12368.8|438
1649326200000|2022-04-07 10:10:00|12371.6|12370.9|12372.3|12371.6|12372.8|12372|12371.2|12370.4|394
1649326500000|2022-04-07 10:15:00|12372.5|12371.5|12373.1|12372.4|12373.8|12373.1|12370.4|12369.5|276
1649326800000|2022-04-07 10:20:00|12373|12372.3|12374.7|12373.7|12375.1|12374.4|12371.5|12370.6|341
1649327100000|2022-04-07 10:25:00|12374.8|12373.8|12377|12376|12377.1|12376.4|12373.3|12372.5|298
1649327400000|2022-04-07 10:30:00|12376.9|12375.9|12374.2|12373.5|12377|12376|12373.9|12373.2|264
1649327700000|2022-04-07 10:35:00|12374.5|12373.8|12376.9|12376.2|12377|12376.2|12374.3|12373.6|370
1649328000000|2022-04-07 10:40:00|12376.8|12376.1|12380.4|12379.7|12381.7|12381|12376.1|12375.4|474
1649328300000|2022-04-07 10:45:00|12380.5|12379.8|12381.9|12381.2|12382.3|12381.4|12378.8|12377.9|469
1649328600000|2022-04-07 10:50:00|12382|12381.3|12384.5|12383.5|12385.6|12384.7|12381.7|12381|510
1649328900000|2022-04-07 10:55:00|12384.4|12383.7|12382|12381.3|12386.8|12386.1|12382|12381.3|437
1649329200000|2022-04-07 11:00:00|12382.1|12381.4|12382.9|12382.2|12385.2|12384.5|12381.3|12380.6|428
1649329500000|2022-04-07 11:05:00|12383|12382.3|12388.2|12387.2|12390.8|12389.7|12382.2|12381.5|1015
1649329800000|2022-04-07 11:10:00|12388.1|12387.1|12386|12385.3|12390.5|12389.8|12385.2|12384.3|1014
1649330100000|2022-04-07 11:15:00|12386.1|12385.4|12384.8|12383.8|12387.2|12386.5|12383.6|12382.9|778
1649330400000|2022-04-07 11:20:00|12384.9|12383.9|12390.1|12389.4|12390.5|12389.6|12384.4|12383.5|657
1649330700000|2022-04-07 11:25:00|12390.3|12389.3|12391.6|12390.9|12392.6|12391.7|12389.6|12388.8|521
1649331000000|2022-04-07 11:30:00|12391.5|12390.8|12392.1|12391.4|12396|12395.3|12391.3|12390.5|728
1649331300000|2022-04-07 11:35:00|12392|12391.3|12391.5|12390.5|12394.5|12393.8|12389.9|12389|730
1649331600000|2022-04-07 11:40:00|12391.6|12390.6|12392.6|12391.9|12393.6|12392.9|12390.6|12389.7|792
1649331900000|2022-04-07 11:45:00|12392.7|12392|12390.6|12389.9|12393.1|12392.3|12390.2|12389.4|695
1649332200000|2022-04-07 11:50:00|12390.5|12389.8|12389.9|12389.2|12390.6|12389.9|12388.6|12387.8|506
1649332500000|2022-04-07 11:55:00|12390|12389.3|12394.6|12393.9|12394.7|12393.9|12389|12388.1|603
1649332800000|2022-04-07 12:00:00|12394.7|12394|12396.4|12395.7|12399|12398.3|12393|12392|567
1649333100000|2022-04-07 12:05:00|12396.5|12395.5|12398.5|12397.8|12399.2|12398.5|12396|12395.1|585
1649333400000|2022-04-07 12:10:00|12398.6|12397.9|12396.8|12396.1|12398.8|12398.1|12395.9|12395.1|487
1649333700000|2022-04-07 12:15:00|12396.9|12396.2|12396.9|12396.2|12399.1|12398.4|12395.6|12394.7|582
1649334000000|2022-04-07 12:20:00|12397.1|12396.4|12395.3|12394.3|12398.6|12397.9|12394.6|12393.6|593
1649334300000|2022-04-07 12:25:00|12395.2|12394.2|12394.7|12392.9|12395.5|12394.7|12392.3|12391.6|436
1649334600000|2022-04-07 12:30:00|12394.8|12393.1|12395.4|12394.7|12397.1|12396.1|12393.1|12392|559
1649334900000|2022-04-07 12:35:00|12395.5|12394.8|12394.7|12393.7|12397.1|12396.2|12393.9|12393|401
1649335200000|2022-04-07 12:40:00|12394.6|12393.6|12395.9|12395.2|12396.2|12395.3|12392.8|12391.9|434
1649335500000|2022-04-07 12:45:00|12396|12395.3|12399.8|12399.1|12400.2|12399.5|12395.4|12394.5|655
1649335800000|2022-04-07 12:50:00|12399.7|12399|12397.8|12397.1|12400.3|12399.6|12397.5|12396.6|555
1649336100000|2022-04-07 12:55:00|12397.7|12397|12398.9|12398.2|12399.7|12399|12395|12394.3|658
1649336400000|2022-04-07 13:00:00|12399.1|12398.4|12397|12396.3|12400.6|12399.9|12397|12396.3|700
1649336700000|2022-04-07 13:05:00|12396.5|12395.8|12392|12391.3|12400.5|12399.7|12391.6|12390.9|777
1649337000000|2022-04-07 13:10:00|12391.9|12391.2|12389.9|12388.9|12393.2|12392.5|12382.7|12381.9|923
1649337300000|2022-04-07 13:15:00|12389.7|12389|12392.2|12391.2|12392.6|12391.7|12387.7|12386.7|659
1649337600000|2022-04-07 13:20:00|12392.1|12391.4|12386.6|12385.9|12393.7|12392.7|12386.5|12385.8|632
1649337900000|2022-04-07 13:25:00|12386.8|12386.1|12389.3|12388.6|12390|12389.3|12383.6|12382.9|706
1649338200000|2022-04-07 13:30:00|12389.4|12388.7|12390.1|12389.4|12390.5|12389.8|12388.2|12387.4|797
1649338500000|2022-04-07 13:35:00|12390.2|12389.5|12391.4|12390.7|12393.3|12392.6|12387.7|12386.9|689
1649338800000|2022-04-07 13:40:00|12391.6|12390.6|12392|12391.3|12392|12391.3|12389.4|12388.5|787
1649339100000|2022-04-07 13:45:00|12392.1|12391.4|12393.4|12392.7|12394.3|12393.6|12391|12390.3|565
1649339400000|2022-04-07 13:50:00|12393.6|12392.6|12394.1|12393.4|12394.4|12393.7|12390.6|12389.8|647
1649339700000|2022-04-07 13:55:00|12394|12393.3|12394.7|12394|12397.9|12397.1|12393.8|12393.1|702
1649340000000|2022-04-07 14:00:00|12394.6|12393.9|12397.8|12396.8|12399.2|12398.5|12394.5|12393.8|785
1649340300000|2022-04-07 14:05:00|12397.7|12396.7|12396|12395|12397.8|12396.9|12389.8|12389.1|896
1649340600000|2022-04-07 14:10:00|12395.9|12394.9|12395.9|12394.9|12399.2|12398.3|12395.3|12394.6|710
1649340900000|2022-04-07 14:15:00|12396|12395|12398|12397|12398.1|12397.4|12395.7|12394.9|518
1649341200000|2022-04-07 14:20:00|12397.9|12396.9|12400|12399|12400|12399.1|12395.5|12394.8|555
1649341500000|2022-04-07 14:25:00|12399.9|12399.2|12398.2|12397.5|12400.4|12399.6|12394.7|12394|892
1649341800000|2022-04-07 14:30:00|12398.3|12397.6|12393.8|12392.8|12398.3|12397.6|12390.1|12389.1|806
1649342100000|2022-04-07 14:35:00|12393.3|12393.1|12391.8|12390.8|12394.5|12393.6|12388.3|12387.5|695
1649342400000|2022-04-07 14:40:00|12391.7|12390.7|12391.8|12390.8|12393.8|12392.9|12388.5|12387.6|781
1649342700000|2022-04-07 14:45:00|12391.7|12390.7|12394.2|12393.2|12394.8|12394|12389.7|12388.8|748
1649343000000|2022-04-07 14:50:00|12394.1|12393.4|12396|12395|12398.7|12397.7|12393.1|12392.1|830
1649343300000|2022-04-07 14:55:00|12396.1|12395.1|12392.4|12391.4|12396.8|12396|12389.5|12388.8|898
1649343600000|2022-04-07 15:00:00|12392.3|12391.3|12395.4|12394.4|12396.9|12396|12392|12391.3|804
1649343900000|2022-04-07 15:05:00|12395.3|12394.3|12395.1|12394.4|12396.3|12395.6|12393.7|12392.9|695
1649344200000|2022-04-07 15:10:00|12395|12394.3|12392.6|12391.6|12395.5|12394.7|12389.7|12388.9|698
1649344500000|2022-04-07 15:15:00|12392.7|12392|12394.6|12393.6|12395.5|12394.6|12391.4|12390.4|580
1649344800000|2022-04-07 15:20:00|12394|12393.3|12392.8|12392.1|12394.3|12393.3|12391.6|12390.8|500
1649345100000|2022-04-07 15:25:00|12392.7|12392|12385|12384|12393.4|12392.7|12382.7|12381.7|607
1649345400000|2022-04-07 15:30:00|12384.9|12383.9|12386.9|12385.9|12387.5|12386.6|12383.6|12382.8|536
1649345700000|2022-04-07 15:35:00|12387|12386|12386.7|12386|12387.7|12386.8|12384|12383.3|547
1649346000000|2022-04-07 15:40:00|12386.6|12385.9|12383.6|12382.9|12387.1|12386.3|12383.6|12382.7|465
1649346300000|2022-04-07 15:45:00|12383.4|12382.7|12376.9|12375.9|12384.2|12383.4|12376|12374.8|621
1649346600000|2022-04-07 15:50:00|12376.8|12375.8|12379.8|12378.8|12380.1|12379.2|12376.8|12375.8|516
1649346900000|2022-04-07 15:55:00|12380.1|12378.4|12380.8|12380.1|12384.5|12383.8|12379.6|12378.4|621
1649347200000|2022-04-07 16:00:00|12381.1|12380.3|12383.1|12382.4|12383.5|12382.7|12380.5|12379.7|447
1649347500000|2022-04-07 16:05:00|12383.2|12382.5|12383.4|12382.4|12384.1|12383.1|12382.3|12381.3|318
1649347800000|2022-04-07 16:10:00|12383.5|12382.5|12386.5|12385.5|12388.5|12387.5|12383.3|12382.3|409
1649348100000|2022-04-07 16:15:00|12386.4|12385.4|12387.3|12386.3|12387.9|12387|12385.2|12384.2|331
1649348400000|2022-04-07 16:20:00|12387.1|12386.4|12388.4|12387.7|12389.1|12388.2|12385.3|12384.3|414
1649348700000|2022-04-07 16:25:00|12388.5|12387.8|12387.9|12386.9|12390|12389.1|12386.7|12386|387
1649349000000|2022-04-07 16:30:00|12387.7|12387|12390.6|12389.9|12390.9|12390.2|12387|12386.2|398
1649349300000|2022-04-07 16:35:00|12390.7|12390|12392.6|12391.9|12393.4|12392.5|12390.6|12389.9|377
1649349600000|2022-04-07 16:40:00|12392.7|12392|12392.3|12391.6|12393.5|12392.8|12391|12390.2|282
1649349900000|2022-04-07 16:45:00|12392.4|12391.7|12393.4|12392.7|12395.2|12394.3|12391.7|12391|346
1649350200000|2022-04-07 16:50:00|12393.5|12392.8|12393.2|12392.5|12394.2|12393.5|12392.9|12392.2|202
1649350500000|2022-04-07 16:55:00|12393.1|12392.4|12392.3|12391.6|12394.4|12393.7|12391.9|12391.2|279
1649350800000|2022-04-07 17:00:00|12392.2|12391.5|12389.1|12388.4|12392.4|12391.5|12387.2|12386.4|449
1649351100000|2022-04-07 17:05:00|12389.2|12388.1|12390.1|12389.1|12390.1|12389.4|12388.7|12388|244
1649351400000|2022-04-07 17:10:00|12390.3|12389.6|12390.6|12389.9|12390.9|12390|12388.2|12387.5|314
1649351700000|2022-04-07 17:15:00|12390.5|12389.8|12391.4|12390.7|12392.8|12391.9|12389.6|12388.8|208
1649352000000|2022-04-07 17:20:00|12391.5|12390.5|12388.2|12387.5|12393.1|12392.3|12388|12387.2|355
1649352300000|2022-04-07 17:25:00|12388.1|12387.4|12389.1|12388.4|12389.7|12389|12387.4|12386.6|316
1649352600000|2022-04-07 17:30:00|12389.2|12388.5|12393.1|12392.1|12393.9|12393.2|12389.1|12388.4|309
1649352900000|2022-04-07 17:35:00|12393|12392.3|12393.2|12392.2|12394.2|12393.5|12391.8|12391.1|272
1649353200000|2022-04-07 17:40:00|12393|12392.3|12392.1|12391.4|12393|12392.3|12390.1|12389.1|318
1649353500000|2022-04-07 17:45:00|12392|12391.3|12394.4|12393.7|12394.6|12393.7|12392|12391.3|179
1649353800000|2022-04-07 17:50:00|12394.3|12393.6|12394.4|12393.7|12394.5|12393.7|12393.4|12392.7|206
1649354100000|2022-04-07 17:55:00|12394.6|12393.9|12396.6|12395.9|12397.2|12396.4|12394.6|12393.9|226
1649354400000|2022-04-07 18:00:00|12396.7|12396|12397.8|12396.8|12398.3|12397.5|12396.3|12395.4|259
1649354700000|2022-04-07 18:05:00|12397.7|12396.7|12396.7|12395.7|12397.7|12396.9|12396|12395.2|232
1649355000000|2022-04-07 18:10:00|12396.6|12395.6|12398.6|12397.6|12398.9|12398.2|12396.1|12395.3|285
1649355300000|2022-04-07 18:15:00|12398.8|12397.9|12397.9|12397.2|12399|12398.3|12397.6|12396.6|157
1649355600000|2022-04-07 18:20:00|12397.8|12397.1|12396.7|12395.7|12398.4|12397.6|12396.6|12395.6|177
1649355900000|2022-04-07 18:25:00|12396.8|12395.8|12399.6|12398.9|12399.6|12398.9|12396.4|12395.7|250
1649356200000|2022-04-07 18:30:00|12399.5|12398.8|12400|12399|12400.6|12399.7|12399.1|12398.2|212
1649356500000|2022-04-07 18:35:00|12399.9|12398.9|12398.5|12397.5|12400|12399.1|12398.1|12397.1|204
1649356800000|2022-04-07 18:40:00|12398.3|12397.6|12399.6|12398.6|12400.1|12399.1|12398.3|12397.5|229
1649357100000|2022-04-07 18:45:00|12399.7|12398.7|12396.6|12395.9|12400.8|12399.8|12395.6|12394.9|275
1649357400000|2022-04-07 18:50:00|12396.8|12395.8|12395.9|12395.2|12399.2|12398.3|12395.2|12394.4|457
1649357700000|2022-04-07 18:55:00|12395.8|12395.1|12396.7|12395.7|12397.4|12396.6|12394.5|12393.8|434
1649358000000|2022-04-07 19:00:00|12396.4|12395.6|12400|12399|12400|12399.1|12395.1|12394.1|423
1649358300000|2022-04-07 19:05:00|12399.8|12399.1|12400.2|12399.5|12400.5|12399.6|12397.3|12396.5|353
1649358600000|2022-04-07 19:10:00|12400.3|12399.6|12400.1|12399.4|12400.5|12399.6|12399.7|12398.7|315
1649358900000|2022-04-07 19:15:00|12400.2|12399.5|12400.1|12399.4|12400.4|12399.6|12399|12398.1|309
1649359200000|2022-04-07 19:20:00|12400.2|12399.5|12399.8|12399.1|12400.5|12399.8|12398.8|12398.1|321
1649359500000|2022-04-07 19:25:00|12399.9|12399.2|12400.1|12399.1|12400.4|12399.7|12399.5|12398.7|366
1649359800000|2022-04-07 19:30:00|12400.3|12399.3|12400.5|12399.5|12400.5|12399.7|12398.3|12397.3|281
1649360100000|2022-04-07 19:35:00|12400.6|12399.6|12399.7|12399|12400.8|12399.9|12399|12398.1|281
1649360400000|2022-04-07 19:40:00|12399.8|12399.1|12398.9|12398.2|12399.8|12399.1|12398.3|12397.4|302
1649360700000|2022-04-07 19:45:00|12398.6|12397.9|12398.3|12397.6|12398.8|12397.9|12397.2|12396.4|213
1649361000000|2022-04-07 19:50:00|12398.4|12397.7|12398.2|12397.2|12398.5|12397.7|12397.2|12396.4|260
1649361300000|2022-04-07 19:55:00|12398.3|12397.3|12395.5|12394.5|12398.3|12397.5|12395|12394.3|453
1649361600000|2022-04-07 20:00:00|12395.6|12394.6|12396.9|12395.9|12397.2|12396.2|12393.3|12392.6|392
1649361900000|2022-04-07 20:05:00|12397|12396|12397|12396|12398|12397|12396.4|12395.4|210
1649362200000|2022-04-07 20:10:00|12396.9|12395.9|12397.7|12396.7|12397.8|12396.8|12396.8|12395.8|190
1649362500000|2022-04-07 20:15:00|12397.6|12396.6|12399|12398.3|12399.2|12398.3|12396.7|12395.9|170
1649362800000|2022-04-07 20:20:00|12398.9|12398.2|12399.6|12398.6|12399.9|12399|12398.2|12397.5|170
1649363100000|2022-04-07 20:25:00|12399.7|12398.7|12399.7|12399|12400.1|12399.2|12398.5|12397.7|154
1649363400000|2022-04-07 20:30:00|12399.8|12399.1|12398.1|12397.4|12399.9|12399.1|12398.1|12397.1|103
1649363700000|2022-04-07 20:35:00|12398.2|12397.2|12400|12399.3|12400.3|12399.4|12398.1|12397.1|144
1649364000000|2022-04-07 20:40:00|12400.1|12399.1|12399.6|12398.6|12400.1|12399.1|12397.9|12396.9|134
1649364300000|2022-04-07 20:45:00|12399.5|12398.5|12397.8|12396.8|12399.5|12398.5|12397.8|12396.7|131
1649364600000|2022-04-07 20:50:00|12398|12396.5|12397.5|12395.9|12398.7|12397.4|12397.1|12395.6|328
1649364900000|2022-04-07 20:55:00|12397.9|12396|12398.6|12392.6|12400.2|12397.7|12397.1|12392.2|528
1649365200000|2022-04-07 21:00:00|12398.7|12392.7|12400|12394|12400.2|12394.2|12398|12392|40
1649365500000|2022-04-07 21:05:00|12399.3|12393.3|12399|12393.1|12399.9|12393.9|12397.9|12391.9|66
1649365800000|2022-04-07 21:10:00|12398.5|12392.5|12400|12395.9|12401.8|12397.7|12398.5|12392.5|376
1649366100000|2022-04-07 21:15:00|12400.2|12395.8|12399.6|12394.5|12400.7|12397.6|12397.3|12393.9|347
1649366400000|2022-04-07 21:20:00|12399.7|12394.4|12400|12395.5|12400.2|12396.1|12398.3|12394.2|139
1649366700000|2022-04-07 21:25:00|12399.7|12395.2|12398.8|12395.4|12400.1|12395.9|12398|12394.2|304
1649367000000|2022-04-07 21:30:00|12398.9|12395.3|12399.7|12396|12401|12396.8|12398.8|12393.8|239
1649367300000|2022-04-07 21:35:00|12399.5|12396.4|12399.2|12396.1|12402|12396.9|12398.8|12395.1|320
1649367600000|2022-04-07 21:40:00|12399.3|12396.2|12399.4|12396.3|12401.3|12396.7|12398.5|12395.3|278
1649367900000|2022-04-07 21:45:00|12400|12395.4|12399.3|12396.4|12400|12396.7|12398.9|12395.4|201
1649368200000|2022-04-07 21:50:00|12399.4|12396.5|12398.8|12396.4|12400.1|12396.6|12398.5|12395.7|181
1649368500000|2022-04-07 21:55:00|12398.7|12396.2|12398.3|12393.5|12399.8|12396.7|12397.5|12392.8|287
1649368800000|2022-04-07 22:00:00|12398.2|12393.7|12396.2|12394.5|12399.1|12396.1|12395.8|12393.3|344
1649369100000|2022-04-07 22:05:00|12396.5|12394.2|12399.9|12398|12400.2|12398.5|12395.8|12394.2|445
1649369400000|2022-04-07 22:10:00|12400|12398.2|12399.9|12398.4|12400.5|12398.9|12398.5|12396.7|759
1649369700000|2022-04-07 22:15:00|12400|12398.3|12400.3|12399.3|12400.8|12399.5|12399.2|12397.4|430
1649370000000|2022-04-07 22:20:00|12400.5|12399|12400.5|12398.9|12400.9|12399.4|12399.6|12398.4|479
1649370300000|2022-04-07 22:25:00|12400.7|12398.8|12397.7|12395.9|12400.8|12399.3|12397.1|12395.5|658
1649370600000|2022-04-07 22:30:00|12397.6|12396|12398.8|12397.3|12400.4|12399.2|12397.6|12395.9|388
1649370900000|2022-04-07 22:35:00|12398.9|12397.2|12399.8|12397.8|12400.7|12399.1|12398.6|12396.7|319
1649371200000|2022-04-07 22:40:00|12399.7|12397.9|12415.4|12413.5|12419.6|12416.9|12399.6|12397.8|1037
1649371500000|2022-04-07 22:45:00|12415.2|12413.8|12417.8|12416.1|12417.8|12416.2|12410|12408.4|1025
1649371800000|2022-04-07 22:50:00|12417.4|12415.8|12417|12416|12424.1|12422.6|12415|12413.5|1002
1649372100000|2022-04-07 22:55:00|12416.9|12415.9|12413.9|12412.1|12417.3|12416|12413.4|12411.9|420
1649372400000|2022-04-07 23:00:00|12413.8|12412.3|12413.8|12412.8|12415.4|12414.2|12408.6|12407.5|636
1649372700000|2022-04-07 23:05:00|12413.6|12412.1|12415.4|12414.4|12416.3|12415.3|12413|12411.3|434
1649373000000|2022-04-07 23:10:00|12415.5|12414.5|12415.2|12414.2|12417.2|12416.2|12414.3|12413.2|334
1649373300000|2022-04-07 23:15:00|12415.1|12414.1|12412.1|12411.1|12415.3|12414.3|12411.5|12410.5|207
1649373600000|2022-04-07 23:20:00|12412.2|12411.2|12412.2|12411.2|12413.9|12412.9|12411.5|12410.5|214
1649373900000|2022-04-07 23:25:00|12412.1|12411.1|12410.5|12409.5|12412.5|12411.5|12409.8|12408.8|241
1649374200000|2022-04-07 23:30:00|12411.2|12410.2|12411.9|12410.9|12412.9|12412|12410.9|12409.9|201
1649374500000|2022-04-07 23:35:00|12411.8|12410.8|12412.4|12411.7|12414.2|12413.4|12410.6|12409.8|237
1649374800000|2022-04-07 23:40:00|12412.5|12411.5|12412.6|12411.6|12414.1|12413.3|12412.3|12411.4|165
1649375100000|2022-04-07 23:45:00|12412.4|12411.7|12411.8|12411.1|12414.1|12413.3|12410.8|12409.9|176
1649375400000|2022-04-07 23:50:00|12411.7|12411|12414.7|12413.7|12418.5|12417.7|12411.4|12410.6|464
1649375700000|2022-04-07 23:55:00|12414.8|12413.8|12410.4|12409.4|12415.3|12414.5|12410.2|12409.2|323
1649376000000|2022-04-08 00:00:00|12410.3|12409.3|12402|12401|12416.1|12415.3|12401.9|12400.9|827
1649376300000|2022-04-08 00:05:00|12401.9|12400.9|12401.3|12400.3|12405.3|12404.4|12399.5|12398.5|962
1649376600000|2022-04-08 00:10:00|12401.4|12400.4|12406.4|12405.7|12406.6|12405.7|12400.9|12400.1|782
1649376900000|2022-04-08 00:15:00|12406.5|12405.5|12406.1|12405.1|12406.6|12405.6|12402.4|12401.5|585
1649377200000|2022-04-08 00:20:00|12406.2|12405.2|12404.6|12403.6|12406.2|12405.2|12404|12403.1|492
1649377500000|2022-04-08 00:25:00|12404.5|12403.5|12386|12384.2|12405.1|12404.3|12384.8|12382.9|631
1649377800000|2022-04-08 00:30:00|12385.9|12384.4|12381.8|12380.8|12393.3|12392|12378|12376.5|1363
1649378100000|2022-04-08 00:35:00|12381.9|12380.9|12389|12388|12389.5|12388.2|12377.7|12376.7|1027
1649378400000|2022-04-08 00:40:00|12388.5|12387.5|12391|12390.3|12391.5|12390.6|12384.1|12383.1|548
1649378700000|2022-04-08 00:45:00|12390.9|12390.2|12393|12392|12394.8|12393.8|12389.6|12388.6|653
1649379000000|2022-04-08 00:50:00|12392.9|12391.9|12380.2|12379.2|12395.2|12394.2|12378.8|12377.3|962
1649379300000|2022-04-08 00:55:00|12380.1|12379.1|12380.8|12379.8|12384.9|12382|12372.6|12371.6|1274
1649379600000|2022-04-08 01:00:00|12380.9|12379.9|12381.9|12380.9|12384.1|12383.1|12378.7|12377.7|771
1649379900000|2022-04-08 01:05:00|12382.1|12381.1|12379.7|12378.7|12382.8|12382|12378.3|12377.6|507
1649380200000|2022-04-08 01:10:00|12379.8|12378.8|12373|12372|12383.3|12382.3|12367.1|12366.1|898
1649380500000|2022-04-08 01:15:00|12372.9|12371.9|12371.6|12370.6|12374|12373|12367.6|12366.6|773
1649380800000|2022-04-08 01:20:00|12371.7|12370.7|12373.2|12372.2|12374.5|12373.5|12370|12369|623
1649381100000|2022-04-08 01:25:00|12373.1|12372.1|12372|12371|12374.5|12373.5|12371.8|12370.8|528
1649381400000|2022-04-08 01:30:00|12372.1|12371.1|12374.1|12373.1|12374.4|12373.4|12370.7|12369.8|643
1649381700000|2022-04-08 01:35:00|12374.3|12373.3|12375.1|12374.1|12377|12376.1|12373.4|12372.7|751
1649382000000|2022-04-08 01:40:00|12375.2|12374.2|12377.8|12376.8|12378.6|12377.6|12373.9|12373.2|462
1649382300000|2022-04-08 01:45:00|12377.7|12376.7|12381|12380|12381.3|12380.4|12377.4|12376.5|455
1649382600000|2022-04-08 01:50:00|12381.1|12380.1|12380.2|12379.2|12381.8|12381|12379.9|12378.9|419
1649382900000|2022-04-08 01:55:00|12380.3|12379.3|12382.1|12381.4|12383.1|12382.1|12379.9|12379.1|401
1649383200000|2022-04-08 02:00:00|12382.2|12381.5|12381.9|12380.9|12383.8|12383|12379.8|12379|370
1649383500000|2022-04-08 02:05:00|12381.7|12381|12381.7|12380.7|12382.6|12381.8|12380.2|12379.5|355
1649383800000|2022-04-08 02:10:00|12381.8|12380.8|12383.3|12382.3|12383.4|12382.4|12379.9|12379.1|333
1649384100000|2022-04-08 02:15:00|12383.2|12382.2|12384.7|12383.7|12385.1|12384.2|12381.7|12380.9|336
1649384400000|2022-04-08 02:20:00|12384.6|12383.9|12386.1|12385.1|12386.4|12385.4|12384.3|12383.5|244
1649384700000|2022-04-08 02:25:00|12386.2|12385.2|12386.7|12386|12387.2|12386.4|12384.5|12383.6|330
1649385000000|2022-04-08 02:30:00|12386.8|12386.1|12386.7|12386|12387.5|12386.7|12385.7|12385|232
1649385300000|2022-04-08 02:35:00|12386.6|12385.9|12389.7|12389|12390|12389.2|12386|12385.2|303
1649385600000|2022-04-08 02:40:00|12390|12388.9|12387.8|12386.8|12390.4|12389.5|12387.5|12386.6|375
1649385900000|2022-04-08 02:45:00|12387.9|12386.9|12388.9|12388.2|12389.1|12388.3|12387.5|12386.8|221
1649386200000|2022-04-08 02:50:00|12389|12388.3|12390.8|12390.1|12391.1|12390.3|12388|12387.1|262
1649386500000|2022-04-08 02:55:00|12391.1|12390.4|12393|12392.3|12394.9|12394.2|12391.1|12390.4|506
1649386800000|2022-04-08 03:00:00|12392.9|12392.2|12392.4|12391.7|12393.2|12392.2|12390.2|12389.3|361
1649387100000|2022-04-08 03:05:00|12392.3|12391.6|12395.2|12394.2|12395.3|12394.4|12392.2|12391.3|266
1649387400000|2022-04-08 03:10:00|12395.1|12394.1|12397.8|12397.1|12399.1|12398.3|12394.9|12394.1|405
1649387700000|2022-04-08 03:15:00|12397.9|12397.2|12397|12396|12399.4|12398.5|12395.9|12395|365
1649388000000|2022-04-08 03:20:00|12396.9|12395.9|12398.2|12397.2|12398.4|12397.5|12395|12394|371
1649388300000|2022-04-08 03:25:00|12398.3|12397.3|12397|12396.3|12398.4|12397.7|12395.7|12394.8|209
1649388600000|2022-04-08 03:30:00|12397.3|12396.6|12395.8|12394.8|12398.1|12397.2|12395.5|12394.7|333
1649388900000|2022-04-08 03:35:00|12395.9|12394.9|12394.4|12393.7|12396.1|12395.3|12394.3|12393.4|353
1649389200000|2022-04-08 03:40:00|12394.5|12393.5|12395.8|12394.8|12396.9|12395.9|12393.9|12393|324
1649389500000|2022-04-08 03:45:00|12395.9|12394.9|12394.5|12393.5|12397.5|12396.5|12394.5|12393.5|317
1649389800000|2022-04-08 03:50:00|12394.6|12393.6|12395.7|12394.7|12395.8|12394.9|12393.3|12392.5|371
1649390100000|2022-04-08 03:55:00|12395.8|12394.8|12395.2|12394.5|12395.8|12395.1|12394.3|12393.4|255
1649390400000|2022-04-08 04:00:00|12395.4|12394.4|12395.9|12395.2|12396.3|12395.5|12394.7|12393.9|172
1649390700000|2022-04-08 04:05:00|12396|12395.3|12392|12391|12396.2|12395.5|12391.4|12390.6|211
1649391000000|2022-04-08 04:10:00|12391.8|12391.1|12391.4|12390.7|12393.1|12392.2|12391.4|12390.5|119
1649391300000|2022-04-08 04:15:00|12391.5|12390.8|12394.5|12393.8|12394.5|12393.8|12391.5|12390.8|284
1649391600000|2022-04-08 04:20:00|12394.6|12393.5|12393.8|12392.8|12395.7|12394.9|12392.7|12391.9|373
1649391900000|2022-04-08 04:25:00|12393.7|12393.1|12397.6|12396.9|12398.1|12397.4|12393.6|12392.7|311
1649392200000|2022-04-08 04:30:00|12398|12397.3|12398.2|12397.2|12399.7|12399|12396.9|12396|284
1649392500000|2022-04-08 04:35:00|12398.3|12397.3|12397.6|12396.9|12398.9|12398.2|12397.1|12396.4|256
1649392800000|2022-04-08 04:40:00|12397.5|12396.8|12395.3|12394.6|12397.7|12396.8|12394.3|12393.5|268
1649393100000|2022-04-08 04:45:00|12395.5|12394.5|12397|12396.3|12397.3|12396.6|12394|12393.1|243
1649393400000|2022-04-08 04:50:00|12397.3|12396.6|12397.2|12396.5|12397.7|12396.9|12396.5|12395.8|185
1649393700000|2022-04-08 04:55:00|12397.3|12396.6|12398.5|12397.5|12398.7|12397.9|12396.2|12395.4|179
1649394000000|2022-04-08 05:00:00|12398.4|12397.7|12398.3|12397.6|12399.2|12398.5|12397.7|12396.9|213
1649394300000|2022-04-08 05:05:00|12398|12397.3|12397|12396|12398|12397.3|12395.2|12394.3|209
1649394600000|2022-04-08 05:10:00|12397.1|12396.1|12398.1|12397.4|12398.8|12397.9|12397|12396|220
1649394900000|2022-04-08 05:15:00|12398|12397.3|12398.4|12397.4|12399.5|12398.8|12396.8|12396|238
1649395200000|2022-04-08 05:20:00|12398.5|12397.5|12399.8|12399.1|12400.7|12400|12398.4|12397.4|266
1649395500000|2022-04-08 05:25:00|12399.6|12398.9|12398.5|12397.8|12400.7|12400|12396.8|12395.8|319
1649395800000|2022-04-08 05:30:00|12398.6|12397.9|12399.8|12399.1|12400.5|12399.8|12397.7|12396.8|364
1649396100000|2022-04-08 05:35:00|12399.9|12399.2|12400|12399.3|12400.4|12399.7|12398.3|12397.4|240
1649396400000|2022-04-08 05:40:00|12399.9|12399.2|12398.5|12397.5|12403.9|12403.2|12395.8|12395|360
1649396700000|2022-04-08 05:45:00|12398.4|12397.4|12394.7|12393.7|12398.8|12397.9|12393.1|12392.1|412
1649397000000|2022-04-08 05:50:00|12394.6|12393.9|12396.1|12395.1|12397.8|12397|12394.6|12393.8|324
1649397300000|2022-04-08 05:55:00|12395.9|12395.2|12396.2|12395.2|12398.4|12397.6|12395|12394.2|333
1649397600000|2022-04-08 06:00:00|12396|12395|12398.8|12398.1|12403.2|12402.3|12395.8|12395|559
1649397900000|2022-04-08 06:05:00|12398.7|12398|12403.5|12402.5|12404.2|12403.4|12397.6|12396.9|448
1649398200000|2022-04-08 06:10:00|12403.8|12402.8|12402.6|12401.9|12405|12404.3|12402|12401.3|410
1649398500000|2022-04-08 06:15:00|12403|12402.3|12402.6|12401.6|12405|12404.3|12402|12401.2|382
1649398800000|2022-04-08 06:20:00|12402.5|12401.5|12403.2|12402.5|12404.3|12403.6|12401.4|12400.6|465
1649399100000|2022-04-08 06:25:00|12403.8|12402.8|12409.5|12408.5|12410.7|12409.5|12403.6|12402.8|581
1649399400000|2022-04-08 06:30:00|12409.4|12408.7|12408.9|12407.9|12410.1|12409.2|12405.9|12405.1|689
1649399700000|2022-04-08 06:35:00|12408.7|12408|12406.1|12405.1|12409.2|12408.3|12405.4|12404.5|492
1649400000000|2022-04-08 06:40:00|12405.6|12404.9|12407.1|12406.1|12407.3|12406.6|12404.3|12403.6|469
1649400300000|2022-04-08 06:45:00|12407|12406|12407.8|12406.8|12408.9|12407.9|12406.1|12405.2|502
1649400600000|2022-04-08 06:50:00|12407.7|12406.7|12406.4|12405.4|12408|12407.3|12405.4|12404.6|566
1649400900000|2022-04-08 06:55:00|12406.3|12405.3|12407.6|12406.6|12408.7|12408|12404.4|12403.7|536
1649401200000|2022-04-08 07:00:00|12407.5|12406.9|12408.6|12407.9|12410.6|12409.9|12406.2|12405.3|684
1649401500000|2022-04-08 07:05:00|12408.8|12407.8|12404.3|12403.3|12410.3|12409.5|12404|12403.1|690
1649401800000|2022-04-08 07:10:00|12404.4|12403.4|12409.4|12408.4|12410.4|12409.4|12404.3|12403.3|508
1649402100000|2022-04-08 07:15:00|12409.3|12408.3|12414.6|12413.9|12414.8|12414|12407.6|12406.6|588
1649402400000|2022-04-08 07:20:00|12414.5|12413.8|12410.6|12409.9|12415.3|12414.6|12410.1|12409.4|666
1649402700000|2022-04-08 07:25:00|12410.7|12409.7|12407.6|12406.9|12412.5|12411.6|12406.9|12406|642
1649403000000|2022-04-08 07:30:00|12407.8|12406.8|12408.6|12407.6|12411|12410|12406.4|12405.6|658
1649403300000|2022-04-08 07:35:00|12408.4|12407.7|12410.2|12409.2|12412.3|12411.6|12408.4|12407.6|640
1649403600000|2022-04-08 07:40:00|12410.1|12409.1|12407.5|12406.8|12410.7|12410|12407.4|12406.5|521
1649403900000|2022-04-08 07:45:00|12407.6|12406.9|12410.4|12409.7|12411.7|12410.8|12407.5|12406.7|578
1649404200000|2022-04-08 07:50:00|12410.5|12409.8|12405.4|12404.7|12411.1|12410.1|12404.6|12403.7|499
1649404500000|2022-04-08 07:55:00|12405.3|12404.6|12405.2|12404.2|12406.2|12405.5|12401.5|12400.8|597
1649404800000|2022-04-08 08:00:00|12405.1|12404.1|12410.4|12409.7|12411.9|12411|12403.8|12402.8|718
1649405100000|2022-04-08 08:05:00|12410.3|12409.6|12406.6|12405.9|12410.8|12410|12406.2|12405.4|582
1649405400000|2022-04-08 08:10:00|12406.5|12405.5|12407.6|12406.6|12408.3|12407.5|12405.8|12405|516
1649405700000|2022-04-08 08:15:00|12407.7|12406.7|12409.8|12408.8|12411|12410.1|12407.5|12406.7|562
1649406000000|2022-04-08 08:20:00|12409.7|12408.7|12411.1|12410.4|12412.2|12411.5|12408.3|12407.4|584
1649406300000|2022-04-08 08:25:00|12411.2|12410.5|12410.6|12409.9|12412.6|12411.8|12408.9|12408.2|590
1649406600000|2022-04-08 08:30:00|12410.5|12409.8|12409.9|12408.9|12411.3|12410.6|12408.2|12407.4|514
1649406900000|2022-04-08 08:35:00|12409.7|12408.7|12411.1|12410.1|12411.1|12410.1|12408.4|12407.6|452
1649407200000|2022-04-08 08:40:00|12411|12410|12411|12410|12412.1|12411.2|12409.9|12409|528
1649407500000|2022-04-08 08:45:00|12411.1|12410.1|12408.9|12408.2|12411.8|12410.9|12408.4|12407.6|359
1649407800000|2022-04-08 08:50:00|12409.2|12408.4|12410.2|12409.2|12411.2|12410.5|12409.1|12408.2|459
1649408100000|2022-04-08 08:55:00|12410.3|12409.3|12410.6|12409.9|12411.6|12410.7|12408.5|12407.8|470
1649408400000|2022-04-08 09:00:00|12410.7|12410|12409.8|12409.1|12411|12410.3|12408.7|12407.8|556
1649408700000|2022-04-08 09:05:00|12409.7|12409|12411|12410|12412.6|12411.9|12408.6|12407.8|544
1649409000000|2022-04-08 09:10:00|12410.9|12409.9|12410.1|12409.4|12412.4|12411.6|12409.8|12408.9|450
1649409300000|2022-04-08 09:15:00|12410.2|12409.5|12407|12406|12411.8|12411|12406.4|12405.4|490
1649409600000|2022-04-08 09:20:00|12406.9|12405.9|12407.8|12407.1|12410|12409.1|12406.8|12405.9|489
1649409900000|2022-04-08 09:25:00|12407.7|12407|12407|12406.3|12408.5|12407.6|12406.3|12405.4|438
1649410200000|2022-04-08 09:30:00|12406.7|12406|12405.4|12404.4|12408.5|12407.6|12404.5|12403.8|349
1649410500000|2022-04-08 09:35:00|12405.3|12404.3|12408.9|12407.9|12410|12409.2|12405.1|12404.2|460
1649410800000|2022-04-08 09:40:00|12409|12408|12406.9|12405.9|12409.3|12408.5|12406.8|12405.8|327
1649411100000|2022-04-08 09:45:00|12406.7|12406|12408.1|12407.1|12410.8|12409.8|12406.7|12405.8|430
1649411400000|2022-04-08 09:50:00|12408.3|12407.3|12409.2|12408.2|12409.3|12408.3|12406.9|12406.2|283
1649411700000|2022-04-08 09:55:00|12409.1|12408.4|12409.1|12408.4|12409.6|12408.8|12406.1|12405.3|316
1649412000000|2022-04-08 10:00:00|12409.3|12408.3|12408.1|12407.4|12409.9|12409.1|12407.7|12406.9|400
1649412300000|2022-04-08 10:05:00|12407.8|12407.1|12408.6|12407.6|12410.1|12409.3|12407.7|12407|309
1649412600000|2022-04-08 10:10:00|12408.3|12407.5|12407.6|12406.9|12408.7|12407.8|12407.5|12406.7|247
1649412900000|2022-04-08 10:15:00|12407.7|12407|12408.2|12407.2|12408.5|12407.6|12405.5|12404.8|425
1649413200000|2022-04-08 10:20:00|12408.1|12407.4|12406.2|12405.5|12409|12408.2|12406.1|12405.4|323
1649413500000|2022-04-08 10:25:00|12406.3|12405.6|12409.1|12408.1|12409.9|12409.2|12406|12405.2|309
1649413800000|2022-04-08 10:30:00|12409|12408|12408.6|12407.9|12410.1|12409.3|12408.5|12407.8|377
1649414100000|2022-04-08 10:35:00|12409.1|12408.1|12409.1|12408.4|12411.2|12410.5|12408.3|12407.6|322
1649414400000|2022-04-08 10:40:00|12409|12408.3|12408.7|12408|12409.3|12408.5|12408.2|12407.4|264
1649414700000|2022-04-08 10:45:00|12408.6|12407.9|12410.1|12409.4|12411.7|12410.7|12408.6|12407.9|276
1649415000000|2022-04-08 10:50:00|12410|12409.3|12409|12408.3|12411.7|12410.7|12408.9|12408|298
1649415300000|2022-04-08 10:55:00|12409.1|12408.4|12410.3|12409.3|12410.6|12409.8|12408.8|12407.7|288
1649415600000|2022-04-08 11:00:00|12410.2|12409.2|12411|12410.3|12411.7|12411|12410|12409.2|288
1649415900000|2022-04-08 11:05:00|12411.1|12410.4|12413.9|12413.2|12414.1|12413.4|12410.9|12410.2|334
1649416200000|2022-04-08 11:10:00|12414.1|12413.4|12415.7|12415|12419.6|12418.8|12414|12413.3|669
1649416500000|2022-04-08 11:15:00|12415.8|12415.1|12417.6|12416.9|12418.1|12417.3|12414.6|12413.9|468
1649416800000|2022-04-08 11:20:00|12417.7|12416.7|12418.6|12417.9|12420|12419.3|12416.1|12415.3|404
1649417100000|2022-04-08 11:25:00|12418.7|12418|12415.3|12414.6|12419.2|12418.5|12415.1|12414.4|390
1649417400000|2022-04-08 11:30:00|12415.2|12414.5|12415.5|12414.5|12417|12416.3|12414.5|12413.8|309
1649417700000|2022-04-08 11:35:00|12415.3|12414.6|12418.2|12417.2|12418.9|12418.1|12415.3|12414.6|358
1649418000000|2022-04-08 11:40:00|12417.9|12417.3|12417.4|12416.7|12418.2|12417.5|12416.7|12416|308
1649418300000|2022-04-08 11:45:00|12417.5|12416.8|12417.6|12416.9|12418.3|12417.6|12416.2|12415.3|263
1649418600000|2022-04-08 11:50:00|12417.7|12417|12419.1|12418.4|12419.9|12419.1|12417.4|12416.5|311
1649418900000|2022-04-08 11:55:00|12419.2|12418.5|12417.8|12417.1|12419.4|12418.7|12417.6|12416.9|344
1649419200000|2022-04-08 12:00:00|12417.6|12416.9|12417|12416.3|12419.9|12419.2|12416.3|12415.5|528
1649419500000|2022-04-08 12:05:00|12417.1|12416.4|12417.7|12417|12418.9|12418.2|12416.2|12415.3|343
1649419800000|2022-04-08 12:10:00|12417.6|12416.9|12417|12416.3|12418.7|12417.9|12416.2|12415.5|315
1649420100000|2022-04-08 12:15:00|12417.1|12416.4|12419.2|12418.5|12419.7|12419|12417|12416.3|382
1649420400000|2022-04-08 12:20:00|12419.3|12418.6|12419.2|12418.5|12419.7|12418.9|12417|12416.1|388
1649420700000|2022-04-08 12:25:00|12419.3|12418.6|12426.1|12425.4|12429.3|12428.3|12418.6|12417.7|457
1649421000000|2022-04-08 12:30:00|12426.3|12425.3|12436.7|12436|12438.7|12437.8|12424.8|12424.1|884
1649421300000|2022-04-08 12:35:00|12436.9|12435.9|12435.9|12435.2|12438.4|12437.7|12434.5|12433.7|832
1649421600000|2022-04-08 12:40:00|12436.1|12435.1|12437.4|12436.7|12437.5|12436.8|12431.6|12430.7|788
1649421900000|2022-04-08 12:45:00|12437.7|12437|12437.6|12436.9|12441|12440|12436|12435.2|838
1649422200000|2022-04-08 12:50:00|12437.5|12436.8|12440.7|12439.7|12440.8|12440|12436.5|12435.8|605
1649422500000|2022-04-08 12:55:00|12440.6|12439.6|12440.3|12439.6|12440.9|12440.1|12437.9|12437.2|800
1649422800000|2022-04-08 13:00:00|12440.2|12439.5|12442.7|12442|12443.4|12442.6|12437.1|12436.4|712
1649423100000|2022-04-08 13:05:00|12442.9|12441.9|12448.1|12447.4|12448.4|12447.7|12442.1|12441.2|760
1649423400000|2022-04-08 13:10:00|12448|12447.1|12448.6|12447.9|12449.5|12448.8|12446.9|12446.2|724
1649423700000|2022-04-08 13:15:00|12448.7|12448|12453.9|12453.2|12454.6|12453.9|12448.3|12447.6|664
1649424000000|2022-04-08 13:20:00|12454|12453.3|12464.8|12463.8|12464.8|12463.9|12453.4|12452.7|867
1649424300000|2022-04-08 13:25:00|12464.9|12464.1|12461.1|12460.4|12468.1|12467.4|12455.1|12454.1|1090
1649424600000|2022-04-08 13:30:00|12461.6|12460.6|12454.6|12453.9|12463.2|12462.2|12451.1|12450.3|1094
1649424900000|2022-04-08 13:35:00|12454.9|12454.1|12461|12460.3|12462|12461.1|12452.2|12451.5|926
1649425200000|2022-04-08 13:40:00|12461.2|12460.2|12458.7|12458|12463.6|12462.7|12456.6|12455.7|919
1649425500000|2022-04-08 13:45:00|12458.8|12458.1|12462.3|12461.6|12464.8|12464.1|12458.8|12458.1|793
1649425800000|2022-04-08 13:50:00|12462.4|12461.3|12460.2|12459.5|12463.4|12462.7|12459.2|12458.3|691
1649426100000|2022-04-08 13:55:00|12460.3|12459.6|12458.7|12458|12462.6|12461.8|12452.8|12452.1|957
1649426400000|2022-04-08 14:00:00|12458.9|12457.9|12458.6|12457.6|12462.6|12461.9|12457.4|12456.5|952
1649426700000|2022-04-08 14:05:00|12458.8|12458.1|12451.3|12450.6|12459.5|12458.6|12449.6|12448.9|771
1649427000000|2022-04-08 14:10:00|12451.4|12450.7|12447.8|12447.1|12452.3|12451.4|12444|12443.2|1024
1649427300000|2022-04-08 14:15:00|12447.9|12447.2|12449.8|12449.1|12451.8|12451|12446.8|12446.1|744
1649427600000|2022-04-08 14:20:00|12449.9|12449.2|12446.1|12445.4|12452.1|12451.4|12443.6|12442.7|715
1649427900000|2022-04-08 14:25:00|12446.2|12445.5|12448.7|12448|12449.8|12449.1|12445.9|12445.1|760
1649428200000|2022-04-08 14:30:00|12448.8|12448.1|12454|12453.3|12455.2|12454.5|12447.3|12446.3|782
1649428500000|2022-04-08 14:35:00|12454.1|12453.4|12452|12451.3|12456.4|12455.7|12451.8|12451|663
1649428800000|2022-04-08 14:40:00|12452.2|12451.5|12446|12445.3|12453.3|12452.6|12445.1|12444.4|589
1649429100000|2022-04-08 14:45:00|12445.9|12445.2|12446.7|12446|12449.4|12448.4|12442.9|12442.2|915
1649429400000|2022-04-08 14:50:00|12446.9|12445.9|12441.9|12441.2|12447.6|12446.8|12441.9|12441.1|859
1649429700000|2022-04-08 14:55:00|12442.2|12441.5|12440.6|12439.9|12443.5|12442.5|12435.6|12434.7|1169
1649430000000|2022-04-08 15:00:00|12440.7|12440|12431.9|12430.9|12441.6|12440.9|12431.4|12430.4|840
1649430300000|2022-04-08 15:05:00|12431.8|12430.8|12432|12431.3|12432.5|12431.7|12427.4|12426.5|744
1649430600000|2022-04-08 15:10:00|12432.1|12431.4|12432.4|12431.4|12433.4|12432.7|12429.8|12429|546
1649430900000|2022-04-08 15:15:00|12432.5|12431.5|12427.9|12427.2|12434.9|12434.2|12427.4|12426.7|630
1649431200000|2022-04-08 15:20:00|12428.1|12427.1|12428.6|12427.6|12433.3|12432.4|12427.8|12427|536
1649431500000|2022-04-08 15:25:00|12428.5|12427.5|12434.8|12434.1|12435.6|12434.7|12427.8|12426.9|591
1649431800000|2022-04-08 15:30:00|12434.9|12433.9|12434.4|12433.7|12436.6|12435.9|12433.5|12432.8|548
1649432100000|2022-04-08 15:35:00|12434.3|12433.6|12434.9|12433.9|12435.2|12434.2|12432.5|12431.8|532
1649432400000|2022-04-08 15:40:00|12434.8|12433.8|12436.3|12435.6|12436.4|12435.6|12433.1|12432.4|466
1649432700000|2022-04-08 15:45:00|12436.2|12435.5|12432.8|12432.1|12437.4|12436.7|12432.7|12432|488
1649433000000|2022-04-08 15:50:00|12432.9|12432.2|12433.2|12432.5|12435.8|12435.1|12432.6|12431.9|390
1649433300000|2022-04-08 15:55:00|12433.6|12432.9|12431.5|12430.8|12434.4|12433.6|12431.4|12430.7|457
1649433600000|2022-04-08 16:00:00|12431.4|12430.7|12432.8|12432.1|12432.8|12432.1|12430.1|12429.2|287
1649433900000|2022-04-08 16:05:00|12432.9|12432.2|12431.3|12430.6|12435.1|12434.2|12429.2|12428.5|376
1649434200000|2022-04-08 16:10:00|12431.4|12430.7|12429.9|12428.9|12431.8|12431|12429.1|12428.3|336
1649434500000|2022-04-08 16:15:00|12430|12429|12429.2|12428.2|12431.1|12430.1|12428.1|12427.2|356
1649434800000|2022-04-08 16:20:00|12429.3|12428.3|12429.8|12429.1|12431.4|12430.4|12429|12428.1|253
1649435100000|2022-04-08 16:25:00|12429.9|12429.2|12430.4|12429.7|12430.8|12429.8|12428.3|12427.3|329
1649435400000|2022-04-08 16:30:00|12430.5|12429.8|12430.7|12429.7|12431|12430.1|12428.9|12428.2|262
1649435700000|2022-04-08 16:35:00|12430.8|12430.1|12430.5|12429.8|12430.9|12430.1|12429|12428.1|248
1649436000000|2022-04-08 16:40:00|12430.6|12429.9|12433.9|12432.9|12434|12433.2|12430.5|12429.6|278
1649436300000|2022-04-08 16:45:00|12434|12433|12437.1|12436.1|12437.3|12436.4|12434|12433|263
1649436600000|2022-04-08 16:50:00|12437.2|12436.2|12437.7|12437|12438.1|12437.2|12436.1|12435.3|385
1649436900000|2022-04-08 16:55:00|12437.6|12436.9|12439.4|12438.7|12439.8|12439.1|12436.8|12435.9|326
1649437200000|2022-04-08 17:00:00|12439.2|12438.5|12441.6|12440.9|12443.4|12442.6|12439|12438.3|422
1649437500000|2022-04-08 17:05:00|12441.7|12441|12441.8|12441.1|12443.7|12442.9|12441.5|12440.7|315
1649437800000|2022-04-08 17:10:00|12441.7|12441|12439.7|12438.7|12442.2|12441.3|12439.4|12438.5|301
1649438100000|2022-04-08 17:15:00|12439.6|12438.6|12437.3|12436.6|12441.2|12440.5|12437.2|12436.5|318
1649438400000|2022-04-08 17:20:00|12437.2|12436.5|12438.1|12437.4|12438.7|12437.8|12436.6|12435.9|288
1649438700000|2022-04-08 17:25:00|12438.3|12437.3|12440.2|12439.5|12440.3|12439.6|12437.7|12436.9|253
1649439000000|2022-04-08 17:30:00|12440.1|12439.4|12441.7|12441|12442.4|12441.7|12439.6|12438.9|243
1649439300000|2022-04-08 17:35:00|12441.8|12440.8|12441.5|12440.8|12443.3|12442.6|12441.4|12440.6|244
1649439600000|2022-04-08 17:40:00|12441.7|12440.7|12440|12439.3|12442.4|12441.5|12439.7|12439|188
1649439900000|2022-04-08 17:45:00|12439.9|12439.2|12439.9|12439.2|12441|12440.2|12439.1|12438.4|232
1649440200000|2022-04-08 17:50:00|12439.8|12439.1|12439.3|12438.6|12439.8|12439.1|12436|12435.1|314
1649440500000|2022-04-08 17:55:00|12439.4|12438.7|12442.3|12441.3|12442.4|12441.5|12439.1|12438.4|360
1649440800000|2022-04-08 18:00:00|12442.2|12441.2|12440.5|12439.8|12442.4|12441.6|12439.8|12438.9|276
1649441100000|2022-04-08 18:05:00|12440.6|12439.9|12439.7|12439|12440.8|12439.9|12439|12438.1|163
1649441400000|2022-04-08 18:10:00|12439.8|12439.1|12439.1|12438.1|12439.8|12439.1|12438.4|12437.6|142
1649441700000|2022-04-08 18:15:00|12439.2|12438.2|12440|12439|12440.2|12439.3|12439|12438.2|178
1649442000000|2022-04-08 18:20:00|12439.5|12438.8|12439.6|12438.9|12439.6|12438.9|12437.4|12436.6|225
1649442300000|2022-04-08 18:25:00|12439.7|12439|12438.2|12437.5|12439.8|12439|12437.8|12437|184
1649442600000|2022-04-08 18:30:00|12438.1|12437.4|12437.4|12436.7|12438.9|12438.1|12436.6|12435.8|267
1649442900000|2022-04-08 18:35:00|12437.5|12436.8|12438.3|12437.3|12438.7|12437.8|12435.1|12434.1|253
1649443200000|2022-04-08 18:40:00|12438.1|12437.4|12437.9|12436.9|12439.4|12438.7|12437.7|12436.9|273
1649443500000|2022-04-08 18:45:00|12438|12437.3|12440.2|12439.5|12440.6|12439.8|12438|12437.3|236
1649443800000|2022-04-08 18:50:00|12440.1|12439.4|12436.9|12436.2|12440.3|12439.6|12436.8|12436|371
1649444100000|2022-04-08 18:55:00|12437.1|12436.1|12437.4|12436.4|12438.4|12437.5|12435.1|12434.2|387
1649444400000|2022-04-08 19:00:00|12437.3|12436.6|12439.7|12439|12440.1|12439.4|12435.9|12435|399
1649444700000|2022-04-08 19:05:00|12439.9|12439.2|12438.2|12437.5|12440.6|12439.7|12437.8|12437.1|260
1649445000000|2022-04-08 19:10:00|12438.4|12437.4|12437.4|12436.4|12439.4|12438.5|12437.1|12436.2|218
1649445300000|2022-04-08 19:15:00|12437.3|12436.3|12436.1|12435.1|12437.5|12436.6|12434.8|12433.8|307
1649445600000|2022-04-08 19:20:00|12436|12435|12436.7|12435.7|12437|12436.1|12435.6|12434.6|192
1649445900000|2022-04-08 19:25:00|12436.8|12435.8|12437.1|12436.4|12437.4|12436.5|12436.5|12435.6|134
1649446200000|2022-04-08 19:30:00|12437|12436.3|12435.5|12434.8|12437.1|12436.4|12434.9|12434.1|258
1649446500000|2022-04-08 19:35:00|12435.3|12434.6|12433.7|12433|12435.4|12434.7|12433.6|12432.7|198
1649446800000|2022-04-08 19:40:00|12433.8|12433.1|12435.2|12434.2|12435.6|12434.6|12433.5|12432.7|212
1649447100000|2022-04-08 19:45:00|12435.1|12434.1|12434.5|12433.5|12435.7|12434.9|12434.2|12433.2|194
1649447400000|2022-04-08 19:50:00|12434.4|12433.4|12435.3|12434.3|12435.3|12434.4|12433.8|12432.8|214
1649447700000|2022-04-08 19:55:00|12435.2|12434.5|12435.4|12434.4|12437.6|12436.8|12434.8|12434|279
1649448000000|2022-04-08 20:00:00|12435.3|12434.3|12434.7|12433.7|12436.4|12435.4|12433.5|12432.5|274
1649448300000|2022-04-08 20:05:00|12434.6|12433.6|12433.8|12432.8|12434.9|12433.8|12433.3|12432.2|145
1649448600000|2022-04-08 20:10:00|12434.1|12432.5|12432.3|12431.3|12434.2|12432.8|12431.9|12430.6|282
1649448900000|2022-04-08 20:15:00|12432.4|12431.4|12433|12432|12434|12432.7|12432|12430.8|177
1649449200000|2022-04-08 20:20:00|12433.3|12431.8|12432.1|12431.1|12433.3|12432.1|12431.8|12430.6|107
1649449500000|2022-04-08 20:25:00|12432.2|12431.2|12429.6|12428.6|12432.3|12431.2|12428.7|12427.7|179
1649449800000|2022-04-08 20:30:00|12429.7|12428.7|12430.7|12429.7|12431|12429.8|12429.6|12428.2|123
1649450100000|2022-04-08 20:35:00|12430.9|12429.4|12430.8|12429.8|12431|12430|12429.2|12428.2|140
1649450400000|2022-04-08 20:40:00|12430.7|12429.7|12430.6|12429.6|12431.9|12430.9|12430.3|12429.3|121
1649450700000|2022-04-08 20:45:00|12430.5|12429.5|12430.7|12429.7|12433.6|12432.6|12429.9|12428.9|303
1649451000000|2022-04-08 20:50:00|12430.6|12429.6|12429.2|12428.2|12431|12430|12428.7|12426.5|204
1649451300000|2022-04-08 20:55:00|12428.9|12427.9|12428.9|12427.9|12432.7|12428.9|12428.5|12425.8|153
1649620800000|2022-04-10 20:00:00|12407.1|12400.5|12410.1|12403.3|12414.2|12403.3|12407.1|12399|17
1649621100000|2022-04-10 20:05:00|12414.1|12402.1|12414.1|12402.1|12414.3|12403.3|12406.5|12397|27
1649621400000|2022-04-10 20:10:00|12414|12402|12409.8|12403.3|12414.3|12403.3|12409.8|12399|28
1649621700000|2022-04-10 20:15:00|12414.1|12402.1|12411|12399|12414.1|12403.3|12409.8|12399|19
1649622000000|2022-04-10 20:20:00|12409.8|12403.3|12411|12399|12413.9|12403.3|12409.8|12399|15
1649622300000|2022-04-10 20:25:00|12409.8|12403.3|12409.8|12403.3|12414.2|12403.3|12409.8|12399|13
1649622600000|2022-04-10 20:30:00|12413.7|12401.7|12409.8|12403.3|12413.7|12403.3|12409.8|12399|13
1649622900000|2022-04-10 20:35:00|12411|12399|12411|12399|12413.9|12403.3|12409.8|12399|18
1649623200000|2022-04-10 20:40:00|12413.9|12401.9|12411|12399|12413.9|12403.3|12409.8|12399|25
1649623500000|2022-04-10 20:45:00|12409.8|12403.3|12409.8|12403.3|12415.7|12403.7|12406.3|12397|28
1649623800000|2022-04-10 20:50:00|12413.9|12401.9|12409.8|12403.3|12415.7|12403.7|12409.8|12399|12
1649624100000|2022-04-10 20:55:00|12415.7|12403.7|12409.8|12402.9|12415.7|12403.7|12409.8|12399|18
1649624400000|2022-04-10 21:00:00|12410.1|12403.3|12413.5|12403.3|12413.7|12405.9|12407.5|12399.5|63
1649624700000|2022-04-10 21:05:00|12412.5|12400.5|12417.9|12411|12432|12420|12412.3|12400.3|181
1649625000000|2022-04-10 21:10:00|12418.5|12410.6|12417.7|12409.4|12422.3|12412|12416.4|12407.9|205
1649625300000|2022-04-10 21:15:00|12417.3|12408.1|12419.6|12415.8|12422.7|12416.1|12416.6|12407.2|137
1649625600000|2022-04-10 21:20:00|12422|12416|12421.9|12415.9|12427.1|12421.1|12418.4|12414.7|226
1649625900000|2022-04-10 21:25:00|12421.3|12415.3|12420.9|12414.9|12422.9|12416.9|12419.1|12414.6|93
1649626200000|2022-04-10 21:30:00|12421|12415|12420.9|12415.4|12421.7|12415.9|12419.4|12414.4|89
1649626500000|2022-04-10 21:35:00|12420.7|12415.6|12421.2|12415.7|12422.3|12416.5|12418.5|12413.2|215
1649626800000|2022-04-10 21:40:00|12421.1|12415.8|12424.6|12420.3|12426.2|12420.9|12420.8|12415.1|228
1649627100000|2022-04-10 21:45:00|12424.5|12420.1|12426.8|12422.9|12428|12423.4|12423.7|12419.5|209
1649627400000|2022-04-10 21:50:00|12426.9|12423|12426.6|12421.2|12427.5|12423.4|12425.3|12420.6|161
1649627700000|2022-04-10 21:55:00|12425.2|12421.1|12425|12419|12427|12422.3|12423.8|12419|192
1649628000000|2022-04-10 22:00:00|12424.9|12418.9|12431.8|12428.2|12434.2|12430.5|12421.8|12416.2|1039
1649628300000|2022-04-10 22:05:00|12431.9|12428.1|12436.7|12433.7|12437.7|12434.2|12430.4|12426.8|610
1649628600000|2022-04-10 22:10:00|12436.8|12433.6|12435.6|12433|12438.1|12435.1|12433|12430.5|1200
1649628900000|2022-04-10 22:15:00|12435.7|12433.1|12434.8|12432.4|12438.1|12436|12433.4|12431.2|634
1649629200000|2022-04-10 22:20:00|12434.7|12432.5|12434.5|12432.1|12436.3|12433.6|12433.2|12429.8|372
1649629500000|2022-04-10 22:25:00|12434.6|12432.2|12434|12431.4|12434.7|12432.2|12431.9|12430|497
1649629800000|2022-04-10 22:30:00|12433.9|12431.5|12436.5|12433.4|12436.7|12434.3|12432.5|12430.1|567
1649630100000|2022-04-10 22:35:00|12436.4|12433.6|12436.1|12434|12437.6|12435.7|12433.3|12431.4|438
1649630400000|2022-04-10 22:40:00|12436|12434.1|12435.9|12434.9|12438.1|12437|12435|12433.2|392
1649630700000|2022-04-10 22:45:00|12436.3|12434.5|12435.7|12433.8|12437.4|12435.9|12434.3|12432.9|593
1649631000000|2022-04-10 22:50:00|12435.6|12433.6|12435.7|12434|12436.3|12434.6|12434.5|12432.7|475
1649631300000|2022-04-10 22:55:00|12435.6|12434.1|12435.3|12434.3|12437.9|12436.2|12435.3|12433.6|442
1649631600000|2022-04-10 23:00:00|12435.4|12433.8|12441.2|12440.2|12442.3|12440.3|12434.9|12433.5|483
1649631900000|2022-04-10 23:05:00|12441.1|12440.1|12436.8|12435.8|12441.6|12440.1|12436.5|12435.3|509
1649632200000|2022-04-10 23:10:00|12436.9|12435.9|12439.3|12437.8|12439.3|12438.1|12435.2|12434.2|512
1649632500000|2022-04-10 23:15:00|12439|12438|12438.3|12437.3|12439.3|12438.3|12436.9|12435.9|368
1649632800000|2022-04-10 23:20:00|12438.4|12437.4|12439.1|12438.4|12440.1|12439.1|12438.1|12437.1|430
1649633100000|2022-04-10 23:25:00|12439|12438.3|12439.7|12438.7|12440.5|12439.4|12437.3|12436.3|338
1649633400000|2022-04-10 23:30:00|12439.5|12438.5|12438.3|12437.3|12439.8|12438.8|12437.2|12436.2|276
1649633700000|2022-04-10 23:35:00|12438.2|12437.6|12437.9|12436.9|12438.9|12437.7|12436.8|12435.9|368
1649634000000|2022-04-10 23:40:00|12437.8|12436.8|12438.4|12437.4|12439.5|12438.5|12436.8|12436|386
1649634300000|2022-04-10 23:45:00|12438.3|12437.3|12439.3|12438.3|12439.6|12438.6|12437.4|12436.7|273
1649634600000|2022-04-10 23:50:00|12439.2|12438.2|12442.2|12441.2|12443.7|12442.9|12437.9|12437.2|287
1649634900000|2022-04-10 23:55:00|12442.1|12441.1|12440.8|12439.8|12442.4|12441.5|12438.4|12437.6|335
1649635200000|2022-04-11 00:00:00|12440.3|12439.6|12432.3|12431.3|12440.7|12439.9|12429|12428.1|796
1649635500000|2022-04-11 00:05:00|12432.5|12431.5|12433.6|12432.6|12435.5|12434.5|12431.7|12430.9|561
1649635800000|2022-04-11 00:10:00|12433.5|12432.8|12437|12436|12438.3|12437.4|12432.7|12431.7|576
1649636100000|2022-04-11 00:15:00|12437.2|12436.5|12448.6|12447.6|12450.1|12449.2|12437.2|12436.4|702
1649636400000|2022-04-11 00:20:00|12448.7|12447.7|12448.6|12447.6|12450.1|12449.2|12446.3|12445.3|641
1649636700000|2022-04-11 00:25:00|12448.7|12447.7|12448.6|12447.9|12451|12450|12446.5|12445.8|669
1649637000000|2022-04-11 00:30:00|12448.8|12448.1|12449|12448|12453.6|12452.9|12447.3|12446.6|592
1649637300000|2022-04-11 00:35:00|12448.9|12448.3|12449.1|12448.1|12449.8|12449.1|12445.6|12444.8|580
1649637600000|2022-04-11 00:40:00|12449.2|12448.2|12448.6|12447.9|12449.6|12448.8|12446.8|12446|413
1649637900000|2022-04-11 00:45:00|12448.7|12448|12452|12451.3|12452.8|12452.1|12447.5|12446.6|539
1649638200000|2022-04-11 00:50:00|12452.2|12451.2|12460.2|12458.7|12461.1|12459.7|12451.8|12450.9|830
1649638500000|2022-04-11 00:55:00|12461|12459.4|12459.7|12458.7|12464.7|12463.7|12458.4|12457.5|882
1649638800000|2022-04-11 01:00:00|12459.6|12458.6|12455.4|12454.4|12460.7|12459.9|12453.5|12452.6|599
1649639100000|2022-04-11 01:05:00|12455.2|12454.5|12456.8|12455.8|12458.2|12457.4|12452.7|12451.9|589
1649639400000|2022-04-11 01:10:00|12456.2|12455.5|12456.8|12455.8|12458|12457.1|12452.5|12451.6|518
1649639700000|2022-04-11 01:15:00|12456.7|12455.7|12453.7|12453|12457.1|12456.3|12453.6|12452.7|438
1649640000000|2022-04-11 01:20:00|12453.6|12452.9|12461.5|12460.8|12463.5|12462.5|12452.7|12451.8|638
1649640300000|2022-04-11 01:25:00|12461.7|12460.7|12470.4|12469.4|12471.1|12470.1|12460.5|12459.5|677
1649640600000|2022-04-11 01:30:00|12470.5|12469.5|12486.5|12485.5|12487.7|12486.7|12470.5|12469.5|953
1649640900000|2022-04-11 01:35:00|12486.4|12485.4|12485.1|12484.1|12496.2|12495.3|12483.8|12482.8|996
1649641200000|2022-04-11 01:40:00|12485.2|12484.2|12489.4|12488.7|12489.6|12488.7|12481.5|12480.8|774
1649641500000|2022-04-11 01:45:00|12489.5|12488.5|12484.6|12483.6|12490.2|12489.2|12483.5|12482.7|824
1649641800000|2022-04-11 01:50:00|12484.2|12483.5|12480.6|12479.9|12485.6|12484.7|12479.4|12478.4|744
1649642100000|2022-04-11 01:55:00|12480.7|12479.6|12475.6|12474.9|12480.9|12479.9|12474.4|12473.4|784
1649642400000|2022-04-11 02:00:00|12475.9|12474.8|12491.2|12490.2|12494.5|12493.5|12475|12474.1|1042
1649642700000|2022-04-11 02:05:00|12491|12490|12495.4|12494.4|12500.7|12499.3|12489|12488|1131
1649643000000|2022-04-11 02:10:00|12495.5|12494.5|12495.3|12494.3|12498.8|12497.9|12490.3|12489.3|885
1649643300000|2022-04-11 02:15:00|12495.4|12494.4|12497.9|12497.2|12499.6|12498.6|12493|12492|672
1649643600000|2022-04-11 02:20:00|12498.1|12497.1|12497.1|12496.1|12499.2|12498.2|12494.2|12493.4|610
1649643900000|2022-04-11 02:25:00|12497.3|12496.3|12493.4|12492.7|12498.5|12497.7|12492|12491.1|613
1649644200000|2022-04-11 02:30:00|12493.3|12492.6|12490.8|12489.8|12494.5|12493.6|12490.5|12489.6|555
1649644500000|2022-04-11 02:35:00|12490.7|12489.7|12486.1|12485.4|12490.8|12489.8|12484.7|12483.7|475
1649644800000|2022-04-11 02:40:00|12486|12485.3|12485.8|12484.8|12486|12485.3|12478.3|12477.3|682
1649645100000|2022-04-11 02:45:00|12485.6|12484.9|12491.1|12490.1|12492.5|12491.5|12485.2|12484.3|678
1649645400000|2022-04-11 02:50:00|12491.2|12490.2|12495.9|12494.9|12496.4|12495.4|12490.2|12489.2|790
1649645700000|2022-04-11 02:55:00|12495.8|12494.8|12488.5|12487.5|12495.8|12494.8|12486.1|12485.2|752
1649646000000|2022-04-11 03:00:00|12488.4|12487.7|12490.2|12489.2|12491.8|12490.9|12487.8|12486.8|495
1649646300000|2022-04-11 03:05:00|12490.3|12489.3|12489.2|12488.5|12494.7|12493.8|12488.6|12487.6|501
1649646600000|2022-04-11 03:10:00|12489.6|12488.9|12487.5|12486.5|12490.4|12489.4|12485.6|12484.6|521
1649646900000|2022-04-11 03:15:00|12487.2|12486.4|12488.3|12487.3|12489.8|12489.1|12486.5|12485.7|389
1649647200000|2022-04-11 03:20:00|12488.4|12487.4|12489.4|12488.4|12491.3|12490.5|12487|12486.2|337
1649647500000|2022-04-11 03:25:00|12489.2|12488.5|12487|12486|12489.7|12488.7|12485.7|12484.7|555
1649647800000|2022-04-11 03:30:00|12487.1|12486.1|12484.2|12483.2|12487.1|12486.2|12482|12481|538
1649648100000|2022-04-11 03:35:00|12484.1|12483.1|12487.6|12486.6|12488|12487.1|12482.1|12481.1|411
1649648400000|2022-04-11 03:40:00|12487.7|12486.7|12484.9|12484.2|12487.9|12487|12483.5|12482.5|306
1649648700000|2022-04-11 03:45:00|12484.8|12484.1|12487|12486|12488.2|12487.3|12483.5|12482.7|375
1649649000000|2022-04-11 03:50:00|12486.9|12486.2|12487.9|12486.9|12487.9|12487.2|12485.3|12484.5|402
1649649300000|2022-04-11 03:55:00|12488.1|12487.1|12487.1|12486.4|12488.3|12487.6|12486|12485.2|314
1649649600000|2022-04-11 04:00:00|12487.2|12486.5|12492.8|12492.1|12494.8|12494.1|12487.2|12486.4|629
1649649900000|2022-04-11 04:05:00|12492.9|12491.9|12488.7|12487.7|12493.7|12492.8|12485.9|12484.9|573
1649650200000|2022-04-11 04:10:00|12488.6|12487.6|12488|12487.3|12488.8|12488|12486.6|12485.8|417
1649650500000|2022-04-11 04:15:00|12487.9|12487.2|12489.8|12488.8|12490.2|12489.2|12486.9|12486|321
1649650800000|2022-04-11 04:20:00|12489.3|12488.6|12491|12490|12491.9|12490.9|12488.8|12488|295
1649651100000|2022-04-11 04:25:00|12490.9|12490.3|12487.4|12486.4|12491.1|12490.3|12486.3|12485.3|337
1649651400000|2022-04-11 04:30:00|12487.2|12486.5|12488.2|12487.5|12489.4|12488.5|12484.9|12484.1|451
1649651700000|2022-04-11 04:35:00|12488.3|12487.6|12489.5|12488.5|12490.7|12489.8|12487.8|12487|418
1649652000000|2022-04-11 04:40:00|12489.6|12488.6|12486.2|12485.2|12489.9|12488.9|12484|12483.1|339
1649652300000|2022-04-11 04:45:00|12486.1|12485.4|12487.6|12486.9|12487.9|12487.1|12486.1|12485.1|305
1649652600000|2022-04-11 04:50:00|12487.7|12487|12489.7|12489|12490.2|12489.5|12486.5|12485.8|285
1649652900000|2022-04-11 04:55:00|12489.8|12489.1|12492.7|12492|12493.4|12492.6|12489.2|12488.3|359
1649653200000|2022-04-11 05:00:00|12492.6|12491.9|12492.3|12491.3|12494.8|12494.1|12491.7|12490.8|502
1649653500000|2022-04-11 05:05:00|12492.5|12491.5|12493.9|12493.2|12496.3|12495.3|12492.4|12491.5|409
1649653800000|2022-04-11 05:10:00|12494.1|12493.1|12491.4|12490.7|12494.1|12493.3|12490.4|12489.6|316
1649654100000|2022-04-11 05:15:00|12491.5|12490.5|12490.9|12490.2|12491.5|12490.7|12489.8|12488.9|244
1649654400000|2022-04-11 05:20:00|12491.1|12490.4|12494.5|12493.5|12495.5|12494.7|12491|12490.3|347
1649654700000|2022-04-11 05:25:00|12494.4|12493.4|12498|12497.3|12500.6|12499.9|12494.2|12493.4|601
1649655000000|2022-04-11 05:30:00|12497.9|12497|12496.5|12495.8|12504.8|12504.1|12496|12495.1|779
1649655300000|2022-04-11 05:35:00|12496.6|12495.6|12497.1|12496.1|12498.4|12497.5|12494.6|12493.6|587
1649655600000|2022-04-11 05:40:00|12497.2|12496.2|12505|12504|12505.1|12504.1|12495|12494|498
1649655900000|2022-04-11 05:45:00|12505.1|12504.1|12499.9|12498.9|12505.5|12504.6|12494.9|12493.9|681
1649656200000|2022-04-11 05:50:00|12499.7|12498.7|12499.9|12498.9|12506.4|12505.4|12498.4|12497.5|836
1649656500000|2022-04-11 05:55:00|12499.6|12498.6|12500.5|12499.5|12501.5|12500.7|12496.7|12495.9|720
1649656800000|2022-04-11 06:00:00|12500.6|12499.6|12498.3|12497.3|12503|12502.1|12498|12497.1|808
1649657100000|2022-04-11 06:05:00|12498.7|12497.7|12500.3|12499.3|12505|12504|12498.7|12497.7|832
1649657400000|2022-04-11 06:10:00|12500.4|12499.4|12503.8|12502.8|12504.5|12503.6|12499.3|12498.3|637
1649657700000|2022-04-11 06:15:00|12503.7|12502.7|12526|12525|12528.5|12527.4|12502.5|12501.5|1441
1649658000000|2022-04-11 06:20:00|12525.7|12524.7|12535|12534|12539.4|12538.4|12523.3|12522.3|1342
1649658300000|2022-04-11 06:25:00|12534.9|12533.9|12531.7|12530.7|12542|12540.9|12531.2|12530.2|1146
1649658600000|2022-04-11 06:30:00|12532|12531|12531.2|12530.2|12537.2|12536.3|12528.2|12527.2|966
1649658900000|2022-04-11 06:35:00|12531.4|12530.4|12534.6|12533.6|12542.1|12541.1|12529.9|12529.2|1033
1649659200000|2022-04-11 06:40:00|12534.9|12533.9|12538.5|12537.8|12543.2|12542.2|12534.9|12533.9|865
1649659500000|2022-04-11 06:45:00|12538.4|12537.7|12537.3|12536.3|12540.1|12539.2|12535.5|12534.7|665
1649659800000|2022-04-11 06:50:00|12537.4|12536.4|12539|12538|12541.6|12540.6|12535.9|12535|788
1649660100000|2022-04-11 06:55:00|12539.1|12538.1|12543.5|12542.5|12544.4|12543.4|12537|12536.2|835
1649660400000|2022-04-11 07:00:00|12543.4|12542.4|12535.2|12534.2|12543.6|12542.6|12534.5|12533.5|1047
1649660700000|2022-04-11 07:05:00|12535.1|12534.4|12540.1|12539.1|12541.3|12540.3|12534.3|12533.4|786
1649661000000|2022-04-11 07:10:00|12540.2|12539.2|12534.4|12533.4|12540.2|12539.5|12531.1|12530.1|931
1649661300000|2022-04-11 07:15:00|12534.3|12533.3|12529.3|12528.6|12535.6|12534.8|12527.9|12527.1|827
1649661600000|2022-04-11 07:20:00|12529.2|12528.5|12532.8|12532.1|12533.6|12532.8|12525.6|12524.7|782
1649661900000|2022-04-11 07:25:00|12533|12532|12527.3|12526.6|12535.2|12534.4|12527|12526.3|889
1649662200000|2022-04-11 07:30:00|12527.6|12526.5|12524.4|12523.4|12530|12529.3|12521.7|12521|975
1649662500000|2022-04-11 07:35:00|12524.5|12523.5|12516.1|12515.1|12525.1|12524.3|12516|12515|643
1649662800000|2022-04-11 07:40:00|12516.2|12515.2|12515.7|12514.7|12518.3|12517.3|12514.9|12513.9|605
1649663100000|2022-04-11 07:45:00|12515.6|12514.6|12514.9|12513.9|12517.9|12516.9|12513.2|12512.2|503
1649663400000|2022-04-11 07:50:00|12514.8|12513.8|12519.3|12518.3|12521.9|12521|12514.7|12513.7|707
1649663700000|2022-04-11 07:55:00|12519.2|12518.2|12525.1|12524.1|12525.4|12524.5|12517.6|12516.6|742
1649664000000|2022-04-11 08:00:00|12525.3|12524.3|12523.5|12522.8|12529.7|12528.7|12522.5|12521.6|760
1649664300000|2022-04-11 08:05:00|12523.6|12522.6|12520|12519|12526.2|12525.2|12516.8|12515.9|754
1649664600000|2022-04-11 08:10:00|12519.9|12518.9|12519.7|12519|12520.8|12519.8|12516.5|12515.6|776
1649664900000|2022-04-11 08:15:00|12520|12518.9|12520.1|12519.1|12522.4|12521.4|12517.4|12516.5|687
1649665200000|2022-04-11 08:20:00|12519.9|12518.9|12524.5|12523.8|12524.8|12523.8|12516.7|12515.9|700
1649665500000|2022-04-11 08:25:00|12524.6|12523.9|12523.4|12522.7|12525.3|12524.3|12521.5|12520.5|645
1649665800000|2022-04-11 08:30:00|12523.5|12522.5|12523|12522|12525.5|12524.7|12521|12520.1|564
1649666100000|2022-04-11 08:35:00|12522.8|12521.8|12532.4|12531.4|12533|12532.2|12522.6|12521.7|786
1649666400000|2022-04-11 08:40:00|12532.3|12531.3|12535.4|12534.7|12537.2|12536.2|12532.3|12531.3|743
1649666700000|2022-04-11 08:45:00|12535.3|12534.6|12532.5|12531.8|12536|12535.2|12531.6|12530.9|773
1649667000000|2022-04-11 08:50:00|12532.6|12531.9|12529.3|12528.6|12533.2|12532.3|12526.3|12525.3|633
1649667300000|2022-04-11 08:55:00|12529.4|12528.7|12533.4|12532.4|12536.1|12535.1|12529.1|12528.4|672
1649667600000|2022-04-11 09:00:00|12533.1|12532.5|12539.6|12538.6|12540.1|12539.1|12532.1|12531.1|788
1649667900000|2022-04-11 09:05:00|12539.5|12538.8|12541.5|12540.5|12544.6|12543.9|12538.9|12537.9|614
1649668200000|2022-04-11 09:10:00|12541.6|12540.6|12534.8|12533.8|12541.6|12540.6|12534.2|12533.3|623
1649668500000|2022-04-11 09:15:00|12534.5|12533.6|12539.8|12539.1|12540|12539.2|12533.3|12532.3|424
1649668800000|2022-04-11 09:20:00|12539.9|12539.2|12539.3|12538.3|12541|12540.1|12535.9|12535.1|699
1649669100000|2022-04-11 09:25:00|12539.2|12538.2|12539.8|12539.1|12542.3|12541.4|12538.3|12537.5|613
1649669400000|2022-04-11 09:30:00|12539.9|12539.2|12539.3|12538.3|12540.4|12539.6|12537.1|12536.1|686
1649669700000|2022-04-11 09:35:00|12539.2|12538.2|12540.2|12539.2|12541.1|12540.4|12537.5|12536.5|499
1649670000000|2022-04-11 09:40:00|12540.1|12539.1|12538.3|12537.3|12540.4|12539.6|12537.5|12536.6|454
1649670300000|2022-04-11 09:45:00|12538.2|12537.2|12536.1|12535.1|12540.8|12539.8|12535.4|12534.5|565
1649670600000|2022-04-11 09:50:00|12536.3|12535.3|12533.5|12532.8|12537|12536|12533.5|12532.7|431
1649670900000|2022-04-11 09:55:00|12533.6|12532.9|12534.4|12533.7|12536.8|12535.8|12530|12529.3|586
1649671200000|2022-04-11 10:00:00|12534.3|12533.6|12536|12535.3|12538.3|12537.5|12534.2|12533.3|502
1649671500000|2022-04-11 10:05:00|12535.9|12535|12537.4|12536.7|12538.7|12537.8|12534.8|12534.1|494
1649671800000|2022-04-11 10:10:00|12537.5|12536.5|12530.5|12529.5|12538.2|12537.5|12530.1|12529.3|407
1649672100000|2022-04-11 10:15:00|12530.4|12529.4|12532.3|12531.6|12532.8|12531.8|12524.9|12524|452
1649672400000|2022-04-11 10:20:00|12532.4|12531.4|12533.4|12532.7|12533.6|12532.9|12530.2|12529.2|412
1649672700000|2022-04-11 10:25:00|12533.5|12532.8|12537.4|12536.7|12538.6|12537.9|12533|12532.2|492
1649673000000|2022-04-11 10:30:00|12537.1|12536.4|12534.7|12534|12538.3|12537.6|12534.3|12533.5|461
1649673300000|2022-04-11 10:35:00|12534.9|12533.9|12541.4|12540.4|12541.4|12540.4|12534.4|12533.5|604
1649673600000|2022-04-11 10:40:00|12541.2|12540.5|12544.7|12543.7|12547.6|12546.3|12539|12538.2|745
1649673900000|2022-04-11 10:45:00|12544.9|12544|12551.8|12550.8|12554.6|12553.6|12544.6|12543.7|860
1649674200000|2022-04-11 10:50:00|12551.9|12550.9|12551.8|12550.8|12552.2|12551.4|12546.8|12545.9|853
1649674500000|2022-04-11 10:55:00|12551.5|12550.9|12547.9|12547.2|12551.9|12551.1|12544.2|12543.4|695
1649674800000|2022-04-11 11:00:00|12548|12547|12549.1|12548.4|12549.4|12548.6|12545.3|12544.3|593
1649675100000|2022-04-11 11:05:00|12549.2|12548.2|12548.5|12547.8|12550.5|12549.8|12546.4|12545.6|565
1649675400000|2022-04-11 11:10:00|12548.3|12547.6|12551.7|12551|12556.2|12555.2|12547.2|12546.3|520
1649675700000|2022-04-11 11:15:00|12551.6|12550.9|12551.3|12550.6|12555.5|12554.8|12550.1|12549.3|547
1649676000000|2022-04-11 11:20:00|12551.2|12550.5|12553.1|12552.4|12554.3|12553.4|12550.8|12549.9|554
1649676300000|2022-04-11 11:25:00|12553.2|12552.2|12561.6|12560.9|12563.5|12562.5|12552.7|12552|720
1649676600000|2022-04-11 11:30:00|12561.5|12560.8|12563.5|12562.8|12566.8|12565.8|12559.9|12559|792
1649676900000|2022-04-11 11:35:00|12563.6|12562.9|12567.4|12566.7|12569|12568.3|12563.3|12562.6|798
1649677200000|2022-04-11 11:40:00|12567.7|12566.5|12565.6|12564.6|12569.6|12568.6|12563.6|12562.6|544
1649677500000|2022-04-11 11:45:00|12565.7|12564.7|12563.8|12562.8|12566|12565|12560.9|12560|590
1649677800000|2022-04-11 11:50:00|12564.3|12563.3|12565.8|12565.1|12567.9|12566.9|12564.3|12563.3|519
1649678100000|2022-04-11 11:55:00|12565.9|12564.9|12570.8|12569.8|12570.9|12569.9|12564|12563.1|563
1649678400000|2022-04-11 12:00:00|12570.7|12569.7|12570.6|12569.9|12577.7|12576.7|12568.9|12567.9|952
1649678700000|2022-04-11 12:05:00|12571|12570|12569|12568.3|12574.5|12573.6|12568.9|12568|624
1649679000000|2022-04-11 12:10:00|12568.9|12568.2|12569.9|12568.9|12570.6|12569.9|12564|12563.3|819
1649679300000|2022-04-11 12:15:00|12569.8|12569.2|12572.5|12571.8|12573.6|12572.9|12567.5|12566.8|691
1649679600000|2022-04-11 12:20:00|12572.7|12571.7|12571.4|12570.4|12575.7|12575|12570.6|12569.8|814
1649679900000|2022-04-11 12:25:00|12571.3|12570.3|12570.4|12569.7|12574.1|12573.1|12568|12567.3|615
1649680200000|2022-04-11 12:30:00|12570.3|12569.6|12570.5|12569.8|12572.3|12571.5|12568|12567.3|674
1649680500000|2022-04-11 12:35:00|12570.8|12569.7|12568.3|12567.6|12570.8|12570|12565.2|12564.5|698
1649680800000|2022-04-11 12:40:00|12567.7|12567|12561.8|12560.8|12572|12571.3|12557.4|12556.4|926
1649681100000|2022-04-11 12:45:00|12561.7|12560.7|12559.4|12558.7|12562.6|12561.8|12556.9|12556.2|827
1649681400000|2022-04-11 12:50:00|12559.3|12558.6|12556.4|12555.7|12560.6|12559.9|12551.7|12550.8|858
1649681700000|2022-04-11 12:55:00|12556.5|12555.8|12556.4|12555.4|12559.6|12558.8|12553.9|12553.2|683
1649682000000|2022-04-11 13:00:00|12556.5|12555.5|12559.6|12558.9|12560.4|12559.6|12554.7|12553.9|701
1649682300000|2022-04-11 13:05:00|12559.7|12559|12557.1|12556.1|12560.5|12559.8|12553|12552.2|655
1649682600000|2022-04-11 13:10:00|12557|12556|12549.7|12548.7|12559.6|12558.9|12549.3|12548.5|810
1649682900000|2022-04-11 13:15:00|12549.8|12549.1|12549.8|12549.1|12552.4|12551.7|12546|12545.1|632
1649683200000|2022-04-11 13:20:00|12549.9|12549.2|12547.8|12547.1|12551.5|12550.7|12545.9|12545|579
1649683500000|2022-04-11 13:25:00|12548|12547|12557.9|12557.2|12558.9|12558.1|12548|12547|665
1649683800000|2022-04-11 13:30:00|12558.1|12557.4|12555.9|12555.2|12559.3|12558.6|12554.3|12553.6|832
1649684100000|2022-04-11 13:35:00|12556.1|12555.4|12549|12548|12559.9|12559.2|12548.9|12547.9|760
1649684400000|2022-04-11 13:40:00|12549.1|12548.1|12543.9|12543.2|12550.2|12549.2|12542.9|12542.2|840
1649684700000|2022-04-11 13:45:00|12544|12543.3|12544.2|12543.5|12547.9|12547.2|12543.4|12542.4|750
1649685000000|2022-04-11 13:50:00|12544.1|12543.4|12546.2|12545.5|12548.4|12547.7|12541.3|12540.6|846
1649685300000|2022-04-11 13:55:00|12546.4|12545.4|12555.2|12554.5|12555.8|12555|12545.3|12544.4|852
1649685600000|2022-04-11 14:00:00|12555.3|12554.6|12556.2|12555.5|12557.6|12556.7|12553.3|12552.5|803
1649685900000|2022-04-11 14:05:00|12556.3|12555.6|12554.4|12553.4|12558|12557.2|12552.1|12551.4|805
1649686200000|2022-04-11 14:10:00|12554.5|12553.5|12554.9|12554.2|12557|12556.3|12551.1|12550.3|635
1649686500000|2022-04-11 14:15:00|12555|12554|12555.2|12554.5|12557.9|12557|12553.8|12553|647
1649686800000|2022-04-11 14:20:00|12555.1|12554.4|12553.2|12552.5|12560.5|12559.8|12553|12552.3|781
1649687100000|2022-04-11 14:25:00|12553.1|12552.4|12555|12554.3|12556.1|12555.4|12550.3|12549.3|812
1649687400000|2022-04-11 14:30:00|12554.9|12554.2|12559.5|12558.5|12559.6|12558.8|12552.3|12551.4|875
1649687700000|2022-04-11 14:35:00|12559.4|12558.4|12558.4|12557.7|12560.8|12559.8|12556.2|12555.5|726
1649688000000|2022-04-11 14:40:00|12558.2|12557.5|12559.4|12558.4|12562.1|12561.1|12553.8|12553|785
1649688300000|2022-04-11 14:45:00|12559.3|12558.3|12556.6|12555.6|12560.3|12559.6|12554|12553|718
1649688600000|2022-04-11 14:50:00|12556.7|12555.7|12549.6|12548.9|12559.9|12559.2|12548.2|12547.2|858
1649688900000|2022-04-11 14:55:00|12549.7|12548.7|12553.2|12552.5|12554.1|12553.1|12547.4|12546.6|934
1649689200000|2022-04-11 15:00:00|12553.5|12552.8|12545.5|12544.5|12554.8|12554.1|12545|12544.2|762
1649689500000|2022-04-11 15:05:00|12545.3|12544.6|12546.7|12546|12547.1|12546.2|12541.2|12540.5|617
1649689800000|2022-04-11 15:10:00|12546.8|12546.1|12546.4|12545.7|12547.8|12547|12542.3|12541.6|553
1649690100000|2022-04-11 15:15:00|12546.2|12545.5|12547.6|12546.9|12548.2|12547.5|12546|12545.3|514
1649690400000|2022-04-11 15:20:00|12547.7|12547|12552.8|12552.1|12553.3|12552.6|12545.8|12544.9|563
1649690700000|2022-04-11 15:25:00|12552.9|12552.2|12550.9|12550.2|12554.8|12553.8|12550.8|12550.1|598
1649691000000|2022-04-11 15:30:00|12551.2|12550.5|12550.6|12549.9|12552.3|12551.5|12548.7|12547.8|439
1649691300000|2022-04-11 15:35:00|12550.7|12550|12553.9|12553.2|12554.1|12553.4|12549.9|12549|547
1649691600000|2022-04-11 15:40:00|12553.8|12553.1|12553.9|12553.2|12554.6|12553.9|12551.9|12551.1|483
1649691900000|2022-04-11 15:45:00|12554|12553.3|12556.2|12555.5|12556.5|12555.6|12550.5|12549.7|558
1649692200000|2022-04-11 15:50:00|12556.1|12555.4|12556|12555.3|12557.4|12556.5|12554.3|12553.4|427
1649692500000|2022-04-11 15:55:00|12556.1|12555.4|12555.7|12554.7|12556.9|12556.2|12554|12553.2|464
1649692800000|2022-04-11 16:00:00|12555.5|12554.8|12558.8|12558.1|12559|12558.2|12554.1|12553.4|343
1649693100000|2022-04-11 16:05:00|12558.7|12558|12555|12554.3|12558.9|12558.1|12554.8|12554|282
1649693400000|2022-04-11 16:10:00|12554.9|12554.2|12555.6|12554.9|12556.4|12555.7|12553.7|12553|266
1649693700000|2022-04-11 16:15:00|12555.8|12555.1|12556.5|12555.8|12558|12557.3|12555.8|12554.9|219
1649694000000|2022-04-11 16:20:00|12556.6|12555.9|12555.6|12554.9|12557.7|12557|12555.4|12554.6|430
1649694300000|2022-04-11 16:25:00|12555.5|12554.8|12552|12551.3|12555.9|12555.2|12551.3|12550.6|365
1649694600000|2022-04-11 16:30:00|12551.9|12550.9|12550|12549.3|12552.2|12551.4|12549.8|12549|278
1649694900000|2022-04-11 16:35:00|12549.9|12549.2|12549|12548.3|12551.5|12550.7|12548.5|12547.6|341
1649695200000|2022-04-11 16:40:00|12549.1|12548.4|12551.4|12550.7|12551.7|12550.9|12548.8|12548.1|229
1649695500000|2022-04-11 16:45:00|12551.5|12550.8|12551.4|12550.7|12551.6|12550.9|12550.5|12549.8|231
1649695800000|2022-04-11 16:50:00|12551.3|12550.6|12554.6|12553.9|12556.4|12555.5|12551.2|12550.5|352
1649696100000|2022-04-11 16:55:00|12554.5|12553.8|12551.8|12550.8|12554.6|12553.9|12551.7|12550.8|356
1649696400000|2022-04-11 17:00:00|12551.7|12551|12551.1|12550.4|12552.7|12552|12549.9|12549.2|389
1649696700000|2022-04-11 17:05:00|12550.9|12550.2|12553.4|12552.7|12554|12552.7|12550.8|12549.8|217
1649697000000|2022-04-11 17:10:00|12553.3|12552.6|12559.8|12558.8|12559.9|12558.9|12553.3|12552.5|275
1649697300000|2022-04-11 17:15:00|12559.7|12558.7|12559.6|12558.9|12560.2|12559.2|12558|12557.2|361
1649697600000|2022-04-11 17:20:00|12559.7|12559|12560.2|12559.5|12561.4|12560.5|12559|12558.1|259
1649697900000|2022-04-11 17:25:00|12560.3|12559.6|12559.2|12558.2|12560.5|12559.6|12558.5|12557.5|245
1649698200000|2022-04-11 17:30:00|12559.3|12558.3|12559.6|12558.6|12560.4|12559.5|12558.5|12557.6|251
1649698500000|2022-04-11 17:35:00|12559.5|12558.5|12558.2|12557.2|12559.6|12558.7|12558|12557|219
1649698800000|2022-04-11 17:40:00|12558.1|12557.1|12554.1|12553.1|12558.9|12558|12554|12553|216
1649699100000|2022-04-11 17:45:00|12554.5|12553.8|12552.6|12551.6|12554.8|12553.9|12551.5|12550.6|258
1649699400000|2022-04-11 17:50:00|12552.5|12551.5|12555.2|12554.5|12555.9|12554.9|12551.7|12550.9|253
1649699700000|2022-04-11 17:55:00|12555.4|12554.4|12557.9|12556.9|12558.2|12557.2|12555.3|12554.4|300
1649700000000|2022-04-11 18:00:00|12557.8|12556.8|12554.4|12553.4|12557.8|12556.8|12554.2|12553.4|259
1649700300000|2022-04-11 18:05:00|12554.5|12553.5|12553.5|12552.5|12556.1|12555.1|12552.2|12551.2|303
1649700600000|2022-04-11 18:10:00|12553.6|12552.6|12552|12551|12553.6|12552.6|12550.7|12549.9|260
1649700900000|2022-04-11 18:15:00|12551.9|12550.9|12550.3|12549.6|12552.6|12551.7|12549.9|12549.2|244
1649701200000|2022-04-11 18:20:00|12550.2|12549.5|12551|12550|12551.5|12550.5|12549.7|12548.9|226
1649701500000|2022-04-11 18:25:00|12550.9|12549.9|12553.3|12552.3|12553.4|12552.4|12549.5|12548.6|274
1649701800000|2022-04-11 18:30:00|12553.2|12552.2|12550.3|12549.3|12554.3|12553.3|12550.1|12549.1|193
1649702100000|2022-04-11 18:35:00|12549.6|12548.6|12549.5|12548.5|12550.3|12549.3|12548.5|12547.5|295
1649702400000|2022-04-11 18:40:00|12549.4|12548.4|12548.6|12547.6|12549.7|12548.7|12548.4|12547.4|183
1649702700000|2022-04-11 18:45:00|12548.4|12547.4|12545.8|12544.8|12548.6|12547.6|12545.5|12544.8|257
1649703000000|2022-04-11 18:50:00|12545.9|12545.2|12547.3|12546.3|12548.5|12547.6|12545.7|12545|261
1649703300000|2022-04-11 18:55:00|12547.4|12546.4|12545.8|12544.8|12551.4|12550.5|12545.8|12544.8|485
1649703600000|2022-04-11 19:00:00|12545.9|12544.9|12545.8|12544.8|12546.8|12545.8|12544.8|12543.8|158
1649703900000|2022-04-11 19:05:00|12545.7|12544.7|12544.6|12543.9|12545.8|12544.8|12543.1|12542.1|196
1649704200000|2022-04-11 19:10:00|12544.5|12543.8|12544.2|12543.2|12545.8|12545.1|12544.1|12543.2|179
1649704500000|2022-04-11 19:15:00|12544.5|12543.5|12546.7|12545.7|12547.1|12546.2|12544|12543.3|243
1649704800000|2022-04-11 19:20:00|12546.9|12545.9|12544.7|12543.7|12548|12547|12544.5|12543.6|202
1649705100000|2022-04-11 19:25:00|12544.8|12543.8|12543.2|12542.5|12545.6|12544.8|12541.9|12541.2|139
1649705400000|2022-04-11 19:30:00|12543.3|12542.3|12542.5|12541.8|12545.8|12545.1|12541.9|12541|324
1649705700000|2022-04-11 19:35:00|12542.6|12541.6|12543.2|12542.2|12543.2|12542.4|12540.5|12539.7|242
1649706000000|2022-04-11 19:40:00|12543.3|12542.3|12541.6|12540.6|12544.2|12543.5|12541.2|12540.2|185
1649706300000|2022-04-11 19:45:00|12542.1|12541.1|12544.7|12543.7|12544.9|12543.9|12542.1|12541.1|281
1649706600000|2022-04-11 19:50:00|12544.6|12543.6|12545.8|12544.8|12545.9|12544.9|12544|12543.1|295
1649706900000|2022-04-11 19:55:00|12545.7|12544.7|12540.8|12540.1|12546.3|12545.3|12540.1|12539.1|344
1649707200000|2022-04-11 20:00:00|12540.9|12540.2|12536.7|12535.7|12542.5|12541.5|12535.9|12535|437
1649707500000|2022-04-11 20:05:00|12536.8|12535.8|12538.4|12537.4|12539.2|12538.2|12536.7|12535.8|157
1649707800000|2022-04-11 20:10:00|12538.6|12537.6|12539.5|12538.5|12540.7|12539.8|12538.2|12537.3|236
1649708100000|2022-04-11 20:15:00|12539.4|12538.4|12536.5|12535.5|12539.6|12538.6|12535.6|12534.6|282
1649708400000|2022-04-11 20:20:00|12536.4|12535.4|12536.2|12535.2|12537.4|12536.4|12535.6|12534.6|157
1649708700000|2022-04-11 20:25:00|12536.1|12535.1|12535.7|12534.7|12537.2|12536.3|12535.3|12534.5|150
1649709000000|2022-04-11 20:30:00|12535.5|12534.8|12536.9|12535.9|12537.1|12536.1|12535.5|12534.6|122
1649709300000|2022-04-11 20:35:00|12536.8|12535.8|12537.2|12536.2|12537.8|12536.9|12536.7|12535.8|80
1649709600000|2022-04-11 20:40:00|12537.3|12536.3|12536.8|12535.8|12538.5|12537.5|12536.7|12535.7|128
1649709900000|2022-04-11 20:45:00|12536.7|12535.7|12538|12537|12538.3|12537.4|12536.7|12535.5|216
1649710200000|2022-04-11 20:50:00|12538.1|12537.1|12539.9|12538.1|12540.4|12539.1|12538|12537|375
1649710500000|2022-04-11 20:55:00|12540|12538.3|12540.5|12535.2|12542.2|12539.1|12539.4|12534.8|445
1649710800000|2022-04-11 21:00:00|12540.4|12534.4|12540.5|12534.5|12542.5|12536.5|12540.3|12534.3|33
1649711100000|2022-04-11 21:05:00|12540.4|12534.4|12540.7|12534.7|12541.1|12535.6|12540|12534|69
1649711400000|2022-04-11 21:10:00|12540.8|12534.8|12541.2|12535.8|12542.4|12536.9|12540.1|12534.1|673
1649711700000|2022-04-11 21:15:00|12541.3|12535.9|12541.4|12535.8|12541.8|12537.2|12540.4|12535.3|1223
1649712000000|2022-04-11 21:20:00|12541.5|12535.9|12541.2|12536.6|12542.5|12537.6|12540.8|12535.5|1323
1649712300000|2022-04-11 21:25:00|12541.3|12536.7|12541.2|12536.7|12543.3|12538.5|12541|12535.7|1040
1649712600000|2022-04-11 21:30:00|12541.1|12536.4|12542.1|12538.4|12543.2|12538.6|12541.1|12535.8|1009
1649712900000|2022-04-11 21:35:00|12542|12538.5|12543.3|12537.3|12545.1|12539.1|12541.1|12536.3|895
1649713200000|2022-04-11 21:40:00|12543.4|12537.4|12543.1|12537.2|12545.2|12539.2|12541.4|12535.4|258
1649713500000|2022-04-11 21:45:00|12543|12537|12544.8|12538.8|12545.3|12539.3|12542.8|12537|313
1649713800000|2022-04-11 21:50:00|12544.7|12538.7|12543|12537|12545.5|12539.5|12542.6|12536.9|231
1649714100000|2022-04-11 21:55:00|12542.8|12537.4|12544.2|12538.2|12544.9|12538.9|12542.2|12536.4|305
1649714400000|2022-04-11 22:00:00|12543.9|12537.9|12542|12539|12544.8|12540.3|12541.3|12535.8|757
1649714700000|2022-04-11 22:05:00|12541.7|12539.2|12541.6|12539.6|12541.9|12540|12540.9|12539.1|354
1649715000000|2022-04-11 22:10:00|12541.7|12539.5|12545|12543.3|12545.2|12543.4|12540.9|12539.3|944
1649715300000|2022-04-11 22:15:00|12544.9|12543|12542|12540.4|12544.9|12543.1|12541.6|12540.1|568
1649715600000|2022-04-11 22:20:00|12542.1|12540.3|12542|12540.1|12543.8|12542|12541.3|12539.9|585
1649715900000|2022-04-11 22:25:00|12541.9|12540.2|12538.1|12536.4|12543.7|12541.7|12537.7|12536|1106
1649716200000|2022-04-11 22:30:00|12537.9|12536.5|12539.6|12538.1|12541.2|12539.4|12537.2|12535.5|468
1649716500000|2022-04-11 22:35:00|12539.4|12538.4|12541.1|12540.1|12541.4|12540.2|12538.9|12537.6|227
1649716800000|2022-04-11 22:40:00|12541.2|12540.2|12543|12542|12545.2|12543.7|12541.1|12539.9|448
1649717100000|2022-04-11 22:45:00|12543.3|12541.8|12548.4|12546.8|12549.5|12548|12543.3|12541.8|449
1649717400000|2022-04-11 22:50:00|12548.5|12546.9|12550|12548|12550.3|12548.5|12545.9|12544.7|388
1649717700000|2022-04-11 22:55:00|12549.8|12547.8|12548.2|12547.2|12549.9|12548.4|12547.4|12545.8|445
1649718000000|2022-04-11 23:00:00|12548.1|12547.1|12547.3|12546.3|12548.1|12547.1|12545.9|12544.9|306
1649718300000|2022-04-11 23:05:00|12547.4|12546.4|12546|12545|12548.5|12547.8|12545.7|12544.7|404
1649718600000|2022-04-11 23:10:00|12545.9|12544.9|12550.3|12549.3|12550.4|12549.4|12545.7|12544.9|292
1649718900000|2022-04-11 23:15:00|12549.9|12548.9|12550.9|12549.9|12552.8|12551.8|12548.9|12547.6|303
1649719200000|2022-04-11 23:20:00|12551|12550|12555.3|12554.3|12555.6|12554.7|12550.1|12549.1|480
1649719500000|2022-04-11 23:25:00|12555.2|12554.2|12553.6|12552.6|12555.3|12554.3|12552|12551.2|258
1649719800000|2022-04-11 23:30:00|12552.7|12551.7|12551.5|12550.5|12556.3|12555.3|12551.5|12550.5|442
1649720100000|2022-04-11 23:35:00|12551.4|12550.4|12553|12552|12554.6|12553.6|12551.4|12550.4|375
1649720400000|2022-04-11 23:40:00|12553.1|12552.1|12552.5|12551.5|12553.7|12552.7|12550.8|12550|387
1649720700000|2022-04-11 23:45:00|12552.4|12551.4|12549.6|12548.6|12553.9|12552.9|12548.9|12548|476
1649721000000|2022-04-11 23:50:00|12549.7|12548.7|12545.7|12544.7|12550.3|12549.3|12545|12544.2|471
1649721300000|2022-04-11 23:55:00|12546|12545|12549|12548|12549.4|12548.4|12545.6|12544.8|452
1649721600000|2022-04-12 00:00:00|12548.8|12547.8|12553.9|12552.9|12555.4|12554.6|12547|12546.3|757
1649721900000|2022-04-12 00:05:00|12554|12553.3|12532.1|12531.1|12555.7|12554.7|12527.2|12526.2|1268
1649722200000|2022-04-12 00:10:00|12532|12531|12522.7|12521.7|12534.1|12533.3|12511.2|12510.2|1309
1649722500000|2022-04-12 00:15:00|12522.6|12521.6|12526.9|12526.2|12529.4|12528.5|12522.2|12521.2|904
1649722800000|2022-04-12 00:20:00|12527|12526|12529.1|12528.1|12532.2|12531.2|12522.7|12521.7|965
1649723100000|2022-04-12 00:25:00|12528.8|12527.8|12532.4|12531.4|12532.8|12531.9|12525.7|12524.7|865
1649723400000|2022-04-12 00:30:00|12532.3|12531.3|12543.9|12542.3|12544.4|12543.4|12531.9|12530.9|803
1649723700000|2022-04-12 00:35:00|12543.6|12542.6|12542.7|12541.7|12547.8|12546.8|12539.9|12538.8|927
1649724000000|2022-04-12 00:40:00|12542.6|12541.6|12542.6|12541.6|12547.9|12546.9|12541.7|12540.6|702
1649724300000|2022-04-12 00:45:00|12542.7|12541.7|12550.8|12550.1|12551.8|12550.8|12542.6|12541.6|607
1649724600000|2022-04-12 00:50:00|12550.6|12549.9|12554.5|12553.5|12556.8|12555.8|12549.5|12548.6|994
1649724900000|2022-04-12 00:55:00|12554.4|12553.4|12547.7|12546.7|12554.4|12553.4|12543.5|12542.5|1044
1649725200000|2022-04-12 01:00:00|12547.5|12546.8|12553.4|12552.4|12557|12556|12546.5|12545.7|953
1649725500000|2022-04-12 01:05:00|12553.3|12552.3|12545.1|12544.1|12553.8|12552.9|12544.6|12543.7|696
1649725800000|2022-04-12 01:10:00|12545.2|12544.4|12549.8|12548.8|12551.3|12550.3|12545.1|12544.3|721
1649726100000|2022-04-12 01:15:00|12549.6|12548.9|12548|12547|12553.7|12552.7|12547.8|12547|609
1649726400000|2022-04-12 01:20:00|12547.9|12547.2|12547.4|12546.4|12550.2|12549.3|12543.6|12542.6|531
1649726700000|2022-04-12 01:25:00|12547.3|12546.3|12542.7|12541.7|12547.3|12546.3|12540.7|12539.9|712
1649727000000|2022-04-12 01:30:00|12542.8|12542.1|12545.8|12544.8|12547.5|12546.7|12542.8|12542.1|733
1649727300000|2022-04-12 01:35:00|12545.7|12544.7|12543.5|12542.8|12548.8|12547.8|12541.7|12541|689
1649727600000|2022-04-12 01:40:00|12543.6|12542.9|12545.7|12544.7|12547.1|12546.1|12543.5|12542.8|674
1649727900000|2022-04-12 01:45:00|12545.6|12544.6|12539.6|12538.9|12546.1|12545.2|12538.9|12537.9|593
1649728200000|2022-04-12 01:50:00|12539.5|12538.8|12539.1|12538.4|12540.2|12539.5|12535|12534|681
1649728500000|2022-04-12 01:55:00|12539.2|12538.5|12540.4|12539.4|12541.6|12540.9|12537.9|12537|718
1649728800000|2022-04-12 02:00:00|12540.5|12539.5|12540.2|12539.2|12542|12541|12539.1|12538.3|580
1649729100000|2022-04-12 02:05:00|12540.1|12539.1|12538.5|12537.5|12540.2|12539.3|12535.4|12534.6|517
1649729400000|2022-04-12 02:10:00|12538.9|12537.8|12537.5|12536.5|12540|12539|12536.5|12535.5|391
1649729700000|2022-04-12 02:15:00|12537.6|12536.6|12536.9|12536.2|12540.2|12539.2|12536.3|12535.3|454
1649730000000|2022-04-12 02:20:00|12537.1|12536.1|12540.3|12539.3|12540.8|12539.9|12536.5|12535.7|565
1649730300000|2022-04-12 02:25:00|12540.4|12539.4|12542.6|12541.9|12543.3|12542.6|12538.4|12537.7|460
1649730600000|2022-04-12 02:30:00|12542.7|12541.7|12542|12541.3|12543.9|12543.1|12541.8|12540.9|514
1649730900000|2022-04-12 02:35:00|12541.9|12541.2|12546.3|12545.3|12547.9|12546.9|12541.9|12541.1|649
1649731200000|2022-04-12 02:40:00|12546.2|12545.2|12544.6|12543.6|12548.8|12548|12543.4|12542.6|374
1649731500000|2022-04-12 02:45:00|12544.5|12543.5|12544.4|12543.4|12544.6|12543.7|12541.1|12540.2|424
1649731800000|2022-04-12 02:50:00|12544.5|12543.5|12545|12544|12546.4|12545.4|12543.4|12542.6|320
1649732100000|2022-04-12 02:55:00|12544.9|12544.2|12544.2|12543.5|12547|12546.1|12543.8|12542.8|320
1649732400000|2022-04-12 03:00:00|12544.3|12543.6|12545.1|12544.1|12546.9|12546.1|12543.7|12542.8|399
1649732700000|2022-04-12 03:05:00|12545.2|12544.5|12544.4|12543.4|12546.3|12545.5|12543.6|12542.8|418
1649733000000|2022-04-12 03:10:00|12544.6|12543.7|12544.5|12543.5|12545.3|12544.4|12542.7|12541.8|312
1649733300000|2022-04-12 03:15:00|12544.3|12543.6|12544.1|12543.4|12545.3|12544.3|12543|12542|265
1649733600000|2022-04-12 03:20:00|12544.2|12543.5|12544.6|12543.6|12546.1|12545.4|12543.4|12542.6|213
1649733900000|2022-04-12 03:25:00|12544.5|12543.8|12544.3|12543.6|12546.1|12545.1|12544.1|12543.4|269
1649734200000|2022-04-12 03:30:00|12543.9|12543.3|12544.7|12543.7|12546.7|12545.9|12543.3|12542.5|465
1649734500000|2022-04-12 03:35:00|12544.6|12543.6|12544.2|12543.5|12546|12545.2|12543.6|12542.6|258
1649734800000|2022-04-12 03:40:00|12544.3|12543.6|12544.1|12543.1|12545.3|12544.5|12543.2|12542.3|355
1649735100000|2022-04-12 03:45:00|12544|12543.3|12542|12541.3|12545|12544.2|12541.9|12540.9|247
1649735400000|2022-04-12 03:50:00|12541.9|12541.2|12543|12542.3|12544.1|12543.1|12541.8|12541|333
1649735700000|2022-04-12 03:55:00|12543.2|12542.2|12542.8|12542.1|12543.2|12542.3|12541|12540.3|394
1649736000000|2022-04-12 04:00:00|12542.9|12542.2|12537.9|12536.9|12542.9|12542.2|12537.3|12536.5|376
1649736300000|2022-04-12 04:05:00|12538|12537|12537.1|12536.4|12538|12537.2|12536|12535.2|275
1649736600000|2022-04-12 04:10:00|12537.2|12536.5|12537.8|12537.1|12538.3|12537.5|12536.3|12535.6|319
1649736900000|2022-04-12 04:15:00|12537.9|12537.2|12535.5|12534.8|12538.2|12537.3|12535|12534.3|318
1649737200000|2022-04-12 04:20:00|12535.6|12534.9|12527.9|12527.2|12537.1|12536.2|12527.7|12526.9|497
1649737500000|2022-04-12 04:25:00|12528|12527.3|12521.1|12520.4|12529|12528.2|12520.6|12519.8|726
1649737800000|2022-04-12 04:30:00|12521.2|12520.5|12522.6|12521.9|12525|12524.3|12521|12520.2|437
1649738100000|2022-04-12 04:35:00|12522.8|12521.8|12524.8|12524.1|12526.6|12525.8|12522.6|12521.8|423
1649738400000|2022-04-12 04:40:00|12524.9|12523.9|12527.1|12526.4|12528.7|12527.9|12524.7|12523.9|375
1649738700000|2022-04-12 04:45:00|12527|12526.3|12522.4|12521.7|12528.3|12527.6|12522.3|12521.5|429
1649739000000|2022-04-12 04:50:00|12522.2|12521.5|12527.8|12527.1|12527.8|12527.1|12522.2|12521.5|456
1649739300000|2022-04-12 04:55:00|12527.9|12527.2|12535.9|12535.2|12537.6|12536.7|12527.9|12526.9|670
1649739600000|2022-04-12 05:00:00|12536|12535|12538.3|12537.3|12538.5|12537.8|12534.5|12533.8|597
1649739900000|2022-04-12 05:05:00|12538.2|12537.2|12538.8|12538.1|12539|12538.2|12536.1|12535.3|398
1649740200000|2022-04-12 05:10:00|12538.7|12538|12541.8|12541.1|12542.6|12541.6|12538.4|12537.7|500
1649740500000|2022-04-12 05:15:00|12541.9|12541.2|12539.7|12539|12543.6|12542.7|12539.3|12538.6|637
1649740800000|2022-04-12 05:20:00|12539.6|12538.9|12537.6|12536.6|12539.9|12539|12535.9|12534.9|472
1649741100000|2022-04-12 05:25:00|12537.7|12536.7|12547.4|12546.7|12550.8|12549.8|12536.2|12535.3|686
1649741400000|2022-04-12 05:30:00|12547.3|12546.6|12542.5|12541.5|12547.4|12546.7|12540.6|12539.9|470
1649741700000|2022-04-12 05:35:00|12542.6|12541.6|12546.8|12546.1|12547.1|12546.4|12541.6|12540.6|575
1649742000000|2022-04-12 05:40:00|12546.9|12545.9|12542.2|12541.2|12546.9|12546|12541.3|12540.6|593
1649742300000|2022-04-12 05:45:00|12542.3|12541.3|12549.5|12548.8|12550.6|12549.7|12541.9|12540.9|649
1649742600000|2022-04-12 05:50:00|12549.4|12548.7|12552.6|12551.9|12554.7|12554|12549.1|12548.3|604
1649742900000|2022-04-12 05:55:00|12552.7|12551.7|12550.7|12549.7|12553.6|12552.7|12549.8|12549|446
1649743200000|2022-04-12 06:00:00|12550.8|12549.8|12549|12548|12550.8|12549.8|12544.7|12544|813
1649743500000|2022-04-12 06:05:00|12549.1|12548.1|12552.7|12552|12553|12552.1|12546.4|12545.5|688
1649743800000|2022-04-12 06:10:00|12552.6|12551.9|12562.5|12561.8|12564.7|12563.7|12552|12551.2|866
1649744100000|2022-04-12 06:15:00|12562.6|12561.9|12560.2|12559.5|12565.1|12564.3|12556.7|12556|750
1649744400000|2022-04-12 06:20:00|12560.4|12559.2|12566.5|12565.8|12567.2|12566.3|12560.4|12559.2|740
1649744700000|2022-04-12 06:25:00|12566.4|12565.7|12568.7|12567.7|12573.9|12573|12566.1|12565.4|926
1649745000000|2022-04-12 06:30:00|12568|12567.3|12567.9|12567.2|12571.1|12570.1|12564.6|12563.6|762
1649745300000|2022-04-12 06:35:00|12567.8|12567.1|12571.3|12570.3|12574.9|12574|12567.8|12567.1|910
1649745600000|2022-04-12 06:40:00|12571.4|12570.4|12566.6|12565.9|12572.2|12571.2|12565.5|12564.6|491
1649745900000|2022-04-12 06:45:00|12566.7|12565.7|12566.6|12565.9|12570.6|12569.6|12565.6|12564.7|396
1649746200000|2022-04-12 06:50:00|12566.7|12566|12568.1|12567.1|12570.4|12569.5|12566.2|12565.5|579
1649746500000|2022-04-12 06:55:00|12568.2|12567.2|12570.4|12569.7|12576.3|12575.3|12567.3|12566.5|911
1649746800000|2022-04-12 07:00:00|12570.5|12569.8|12566.7|12565.7|12572.1|12571.4|12560.8|12559.8|1056
1649747100000|2022-04-12 07:05:00|12566.6|12565.9|12564.1|12563.1|12569.2|12568.3|12562.6|12561.6|879
1649747400000|2022-04-12 07:10:00|12563.9|12563.2|12562.1|12561.4|12569.1|12568.2|12562.1|12561.4|779
1649747700000|2022-04-12 07:15:00|12562.2|12561.2|12559.8|12558.8|12562.4|12561.6|12556.5|12555.8|719
1649748000000|2022-04-12 07:20:00|12559.9|12558.9|12557.3|12556.6|12560.3|12559.5|12552.8|12552|794
1649748300000|2022-04-12 07:25:00|12557.7|12557|12561.9|12561.2|12564.4|12563.6|12556|12555.3|651
1649748600000|2022-04-12 07:30:00|12562|12561.3|12556.2|12555.2|12564.6|12563.7|12555.9|12555|665
1649748900000|2022-04-12 07:35:00|12555.6|12554.9|12556.1|12555.1|12557|12556.1|12552.1|12551.2|669
1649749200000|2022-04-12 07:40:00|12556.2|12555.4|12553.6|12552.9|12556.3|12555.5|12552.7|12551.9|504
1649749500000|2022-04-12 07:45:00|12553.7|12553|12551.5|12550.8|12557.7|12557|12551.2|12550.5|608
1649749800000|2022-04-12 07:50:00|12551.4|12550.7|12549.4|12548.4|12552.6|12551.9|12546.4|12545.7|671
1649750100000|2022-04-12 07:55:00|12549.3|12548.6|12552.4|12551.4|12555.1|12554.2|12548.5|12547.8|680
1649750400000|2022-04-12 08:00:00|12552.3|12551.3|12558|12557|12558.8|12558|12550.8|12550.1|716
1649750700000|2022-04-12 08:05:00|12558.1|12557.1|12560.2|12559.2|12561.8|12560.8|12555.9|12555|759
1649751000000|2022-04-12 08:10:00|12560.1|12559.4|12561|12560.3|12563.4|12562.6|12559.4|12558.6|563
1649751300000|2022-04-12 08:15:00|12561.1|12560.4|12561.6|12560.9|12564.6|12563.7|12559.9|12559.2|717
1649751600000|2022-04-12 08:20:00|12561.5|12560.8|12558.5|12557.5|12562.5|12561.6|12557.5|12556.5|581
1649751900000|2022-04-12 08:25:00|12558.6|12557.6|12559.3|12558.3|12559.9|12559|12555|12554.1|562
1649752200000|2022-04-12 08:30:00|12559.4|12558.4|12564.2|12563.2|12564.2|12563.4|12558.1|12557.1|535
1649752500000|2022-04-12 08:35:00|12564|12563.3|12566.9|12565.9|12568.5|12567.8|12563.7|12563|637
1649752800000|2022-04-12 08:40:00|12567|12566|12565.2|12564.5|12567.3|12566.4|12563.3|12562.6|585
1649753100000|2022-04-12 08:45:00|12565.3|12564.6|12568.6|12567.9|12568.8|12568.1|12564.5|12563.6|570
1649753400000|2022-04-12 08:50:00|12568.7|12568|12566.3|12565.6|12573.4|12572.4|12565.6|12564.9|664
1649753700000|2022-04-12 08:55:00|12566.4|12565.7|12563.6|12562.9|12570|12569.3|12563.6|12562.7|589
1649754000000|2022-04-12 09:00:00|12563.5|12562.8|12566.3|12565.6|12567.3|12566.4|12563.5|12562.8|669
1649754300000|2022-04-12 09:05:00|12566.4|12565.4|12567.8|12567.1|12568.4|12567.5|12565|12564.3|512
1649754600000|2022-04-12 09:10:00|12568.3|12567.6|12564.8|12564.1|12572.2|12571.2|12564.6|12563.8|514
1649754900000|2022-04-12 09:15:00|12564.9|12564.2|12564.2|12563.2|12567.1|12566.3|12562.7|12561.8|547
1649755200000|2022-04-12 09:20:00|12564.1|12563.1|12563.2|12562.2|12564.2|12563.5|12561.6|12560.9|472
1649755500000|2022-04-12 09:25:00|12563|12562|12563.2|12562.5|12564.2|12563.4|12561.5|12560.6|465
1649755800000|2022-04-12 09:30:00|12563.1|12562.4|12557.9|12557.2|12564.2|12563.5|12557.7|12556.8|524
1649756100000|2022-04-12 09:35:00|12557.8|12557.1|12560.6|12559.9|12561.8|12561.1|12557|12556.3|424
1649756400000|2022-04-12 09:40:00|12560.7|12560|12560.1|12559.4|12562.3|12561.5|12560|12559.1|308
1649756700000|2022-04-12 09:45:00|12560|12559.3|12561.6|12560.6|12563.5|12562.6|12560|12559.3|360
1649757000000|2022-04-12 09:50:00|12561.4|12560.7|12561.7|12561|12563.7|12563|12560.8|12560|425
1649757300000|2022-04-12 09:55:00|12561.8|12561.1|12562.5|12561.8|12562.6|12561.9|12558.5|12557.7|425
1649757600000|2022-04-12 10:00:00|12562.1|12561.4|12561.6|12560.9|12563.4|12562.6|12561.5|12560.8|390
1649757900000|2022-04-12 10:05:00|12561.5|12560.8|12559.2|12558.5|12561.6|12560.9|12558.2|12557.5|396
1649758200000|2022-04-12 10:10:00|12559.1|12558.4|12559.7|12558.7|12562.4|12561.7|12559.1|12558.4|379
1649758500000|2022-04-12 10:15:00|12559.5|12558.8|12560.1|12559.1|12561|12560.3|12558.5|12557.8|345
1649758800000|2022-04-12 10:20:00|12560.2|12559.2|12560.1|12559.4|12561.6|12560.7|12559.3|12558.3|422
1649759100000|2022-04-12 10:25:00|12560.3|12559.3|12556.1|12555.4|12560.3|12559.5|12556.1|12555.4|442
1649759400000|2022-04-12 10:30:00|12556.2|12555.1|12558|12557|12558.2|12557.5|12554.5|12553.8|400
1649759700000|2022-04-12 10:35:00|12557.9|12557.2|12556.9|12556.2|12560.3|12559.6|12556.9|12556|362
1649760000000|2022-04-12 10:40:00|12557|12556.3|12558.2|12557.5|12558.3|12557.6|12555.6|12554.9|292
1649760300000|2022-04-12 10:45:00|12558.3|12557.6|12558.7|12558|12559.3|12558.6|12556.7|12556|307
1649760600000|2022-04-12 10:50:00|12558.4|12557.7|12558.4|12557.7|12561.1|12560.4|12557.7|12556.9|367
1649760900000|2022-04-12 10:55:00|12558.5|12557.8|12559.7|12559|12560.2|12559.4|12558.3|12557.6|406
1649761200000|2022-04-12 11:00:00|12559.8|12559.1|12557.1|12556.4|12560|12559.2|12555.3|12554.4|357
1649761500000|2022-04-12 11:05:00|12557.3|12556.3|12557.8|12556.8|12558.6|12557.9|12556.5|12555.8|336
1649761800000|2022-04-12 11:10:00|12557.9|12556.9|12556|12555.3|12558.6|12557.7|12555.7|12555|310
1649762100000|2022-04-12 11:15:00|12556.1|12555.4|12556.2|12555.5|12557.3|12556.6|12555.9|12555.1|243
1649762400000|2022-04-12 11:20:00|12556.1|12555.4|12555.4|12554.7|12556.7|12556|12554.3|12553.6|209
1649762700000|2022-04-12 11:25:00|12555.3|12554.6|12554.9|12553.9|12556.2|12555.5|12554.4|12553.5|261
1649763000000|2022-04-12 11:30:00|12555|12554|12551.3|12550.6|12555|12554.1|12550.6|12549.7|285
1649763300000|2022-04-12 11:35:00|12551.4|12550.7|12552|12551.3|12554.8|12554|12551.3|12550.4|398
1649763600000|2022-04-12 11:40:00|12552.1|12551.4|12554.4|12553.7|12555.2|12554.4|12551.5|12550.8|401
1649763900000|2022-04-12 11:45:00|12554.5|12553.8|12552.7|12551.7|12555.3|12554.5|12550.5|12549.8|473
1649764200000|2022-04-12 11:50:00|12552.6|12551.6|12549.3|12548.6|12552.7|12551.7|12548.2|12547.5|506
1649764500000|2022-04-12 11:55:00|12549.4|12548.7|12548.1|12547.4|12551.6|12550.6|12548|12547.3|485
1649764800000|2022-04-12 12:00:00|12548.3|12547.3|12548|12547|12550.8|12549.9|12546.5|12545.5|444
1649765100000|2022-04-12 12:05:00|12547.8|12547.1|12547.6|12546.6|12548.8|12548|12546.9|12545.9|440
1649765400000|2022-04-12 12:10:00|12547.3|12546.5|12550|12549.3|12550.1|12549.4|12543.4|12542.5|589
1649765700000|2022-04-12 12:15:00|12550.1|12549.4|12550.6|12549.6|12554|12553.2|12548.9|12548.1|402
1649766000000|2022-04-12 12:20:00|12550.1|12549.4|12554.5|12553.5|12555.9|12555|12548.2|12547.4|454
1649766300000|2022-04-12 12:25:00|12554.4|12553.7|12556.8|12550.8|12561.4|12559.8|12553.2|12550.3|708
1649766600000|2022-04-12 12:30:00|12556.2|12550.2|12533.4|12532.4|12557|12551|12523.8|12520.1|2071
1649766900000|2022-04-12 12:35:00|12533.5|12532.5|12541.3|12540.3|12548.5|12547.5|12532.6|12531.6|1574
1649767200000|2022-04-12 12:40:00|12541.4|12540.4|12530.2|12529.2|12541.4|12540.4|12525.1|12524.1|1466
1649767500000|2022-04-12 12:45:00|12530.3|12529.3|12518.9|12518.2|12533.2|12532.2|12515.3|12514.3|1431
1649767800000|2022-04-12 12:50:00|12519|12518.3|12491.2|12489.6|12523.4|12522.4|12489.2|12487.4|1551
1649768100000|2022-04-12 12:55:00|12490.9|12489.9|12493.9|12492.9|12500.2|12499.2|12477.2|12475.2|1909
1649768400000|2022-04-12 13:00:00|12494.9|12493.9|12502.7|12502|12509.3|12508.3|12494.7|12493.7|1361
1649768700000|2022-04-12 13:05:00|12502.4|12501.7|12493.2|12492.2|12503.1|12502.1|12491.1|12490.1|1387
1649769000000|2022-04-12 13:10:00|12493.3|12492.3|12502.8|12501.8|12507.6|12506.6|12490.9|12489.9|1318
1649769300000|2022-04-12 13:15:00|12503.6|12502.6|12515.2|12514.2|12518.3|12517.3|12500.9|12499.9|1382
1649769600000|2022-04-12 13:20:00|12515.3|12514.3|12508.1|12507.1|12515.4|12514.4|12506.6|12505.3|1088
1649769900000|2022-04-12 13:25:00|12507.9|12506.9|12504.2|12503.2|12512.7|12511.8|12502.5|12501.1|960
1649770200000|2022-04-12 13:30:00|12504.1|12503.1|12509|12508.3|12509.9|12509.1|12494.7|12493.3|1372
1649770500000|2022-04-12 13:35:00|12509.1|12508.4|12521.2|12520.2|12524.4|12523.4|12507.1|12506.3|1149
1649770800000|2022-04-12 13:40:00|12521.1|12520.1|12519.7|12518.7|12522.9|12522.2|12517.6|12516.6|1140
1649771100000|2022-04-12 13:45:00|12519.8|12518.8|12515.2|12514.2|12524|12523.2|12514.2|12513.2|992
1649771400000|2022-04-12 13:50:00|12515.1|12514.1|12520.5|12519.5|12523|12522|12512.1|12511.1|834
1649771700000|2022-04-12 13:55:00|12521|12520.3|12528.2|12527.2|12534.5|12533.5|12520.4|12519.4|961
1649772000000|2022-04-12 14:00:00|12528.1|12527.1|12521.9|12520.9|12528.6|12527.6|12520.1|12519.3|887
1649772300000|2022-04-12 14:05:00|12521.3|12520.3|12520.3|12519.3|12524.1|12523.4|12517.6|12516.8|895
1649772600000|2022-04-12 14:10:00|12520.2|12519.2|12517|12516|12521.8|12520.8|12515.6|12514.7|799
1649772900000|2022-04-12 14:15:00|12517.1|12516.1|12518.5|12517.8|12523.5|12522.5|12516.5|12515.5|903
1649773200000|2022-04-12 14:20:00|12518.4|12517.7|12524.7|12523.7|12526.2|12525.2|12516.7|12515.7|902
1649773500000|2022-04-12 14:25:00|12524.3|12523.3|12522.4|12521.4|12528.2|12527.2|12522|12521|697
1649773800000|2022-04-12 14:30:00|12522.3|12521.3|12520.8|12519.8|12524.2|12523.2|12518.8|12517.8|675
1649774100000|2022-04-12 14:35:00|12520.9|12519.9|12520.3|12519.3|12521.9|12521.1|12518|12517.3|636
1649774400000|2022-04-12 14:40:00|12520.2|12519.2|12520.5|12519.5|12525.1|12524.1|12517.5|12516.6|843
1649774700000|2022-04-12 14:45:00|12520.4|12519.4|12519.9|12518.9|12521.5|12520.5|12516.6|12515.6|633
1649775000000|2022-04-12 14:50:00|12519.8|12518.8|12513.3|12512.3|12521.1|12520.1|12512.1|12511.4|757
1649775300000|2022-04-12 14:55:00|12512.8|12512.1|12518.3|12517.3|12518.8|12517.8|12512|12511|752
1649775600000|2022-04-12 15:00:00|12518.5|12517.5|12517.3|12516.6|12520.2|12519.4|12514.6|12513.7|818
1649775900000|2022-04-12 15:05:00|12517.4|12516.4|12517.3|12516.3|12519.6|12518.7|12516.5|12515.5|495
1649776200000|2022-04-12 15:10:00|12517.4|12516.4|12523.5|12522.8|12525.6|12524.7|12517|12516.1|664
1649776500000|2022-04-12 15:15:00|12523.7|12522.7|12521.4|12520.7|12525.3|12524.3|12520.5|12519.8|576
1649776800000|2022-04-12 15:20:00|12521.3|12520.6|12515.6|12514.6|12521.3|12520.6|12512.4|12511.6|782
1649777100000|2022-04-12 15:25:00|12515.5|12514.9|12517.1|12516.4|12517.4|12516.6|12514|12513.3|566
1649777400000|2022-04-12 15:30:00|12517|12516.3|12519.7|12518.7|12521.2|12520.5|12515.7|12514.9|623
1649777700000|2022-04-12 15:35:00|12519.3|12519|12521.2|12520.2|12521.8|12521|12518.6|12517.9|515
1649778000000|2022-04-12 15:40:00|12521.1|12520.1|12520.7|12520|12521.3|12520.6|12519.5|12518.8|345
1649778300000|2022-04-12 15:45:00|12520.8|12520.1|12523.4|12522.4|12525|12524.3|12520.8|12520.1|462
1649778600000|2022-04-12 15:50:00|12523.2|12522.5|12524.8|12523.8|12526.2|12525.5|12519.7|12519|439
1649778900000|2022-04-12 15:55:00|12524.4|12523.7|12524.6|12523.9|12526.2|12525.5|12522.1|12521.3|437
1649779200000|2022-04-12 16:00:00|12524.5|12523.8|12525.4|12524.4|12526.7|12525.8|12524.4|12523.4|349
1649779500000|2022-04-12 16:05:00|12525.2|12524.5|12525.8|12524.8|12527.8|12527.1|12524.8|12524|311
1649779800000|2022-04-12 16:10:00|12525.4|12524.4|12527|12526.3|12530|12529.1|12524.1|12523.1|405
1649780100000|2022-04-12 16:15:00|12527.1|12526.4|12511|12510|12527.1|12526.4|12509|12508.2|934
1649780400000|2022-04-12 16:20:00|12511.1|12510.1|12508.9|12507.9|12513.3|12512.5|12506|12505.1|851
1649780700000|2022-04-12 16:25:00|12508.8|12507.8|12515.8|12514.8|12516.3|12515.3|12505.7|12504.8|788
1649781000000|2022-04-12 16:30:00|12515.7|12514.7|12522.6|12521.9|12522.9|12522|12514.9|12513.9|708
1649781300000|2022-04-12 16:35:00|12522.7|12521.7|12521.6|12520.9|12524.4|12523.6|12519.7|12518.9|795
1649781600000|2022-04-12 16:40:00|12521.7|12521|12526.9|12525.9|12527.7|12527|12521.7|12520.8|682
1649781900000|2022-04-12 16:45:00|12527|12526|12526.5|12525.8|12528.3|12527.5|12524.7|12523.8|529
1649782200000|2022-04-12 16:50:00|12526.6|12525.9|12525.5|12524.8|12530.2|12529.3|12524.8|12523.9|607
1649782500000|2022-04-12 16:55:00|12525.6|12524.6|12523.9|12523.2|12527.1|12526.3|12521.8|12521|599
1649782800000|2022-04-12 17:00:00|12524.1|12523.4|12525.9|12524.9|12531.4|12530.5|12521.7|12520.7|1031
1649783100000|2022-04-12 17:05:00|12525.8|12524.8|12528|12527|12529.7|12528.9|12523|12522.1|808
1649783400000|2022-04-12 17:10:00|12528.1|12527.1|12528.5|12527.8|12533.4|12532.4|12527.9|12527.1|601
1649783700000|2022-04-12 17:15:00|12528.4|12527.7|12526.1|12525.4|12530.4|12529.7|12525.8|12525.1|646
1649784000000|2022-04-12 17:20:00|12525.8|12525.1|12523.3|12522.3|12527.4|12526.6|12522.9|12521.9|522
1649784300000|2022-04-12 17:25:00|12523.4|12522.4|12520.8|12519.8|12524.3|12523.5|12520.7|12519.8|370
1649784600000|2022-04-12 17:30:00|12520.9|12519.9|12516.2|12515.5|12522.1|12521.3|12516|12515.2|423
1649784900000|2022-04-12 17:35:00|12516.3|12515.6|12521.9|12520.9|12522|12521.1|12516.3|12515.6|397
1649785200000|2022-04-12 17:40:00|12521.7|12521|12519.6|12518.6|12522.5|12521.7|12517.1|12516.2|491
1649785500000|2022-04-12 17:45:00|12519.3|12518.3|12519.6|12518.9|12521.7|12520.9|12517.7|12516.8|426
1649785800000|2022-04-12 17:50:00|12519.7|12519|12521.1|12520.1|12522.3|12521.6|12517.9|12517|450
1649786100000|2022-04-12 17:55:00|12521|12520|12524|12523.3|12524.7|12523.8|12520.9|12520|398
1649786400000|2022-04-12 18:00:00|12524.1|12523.4|12523.4|12522.7|12524.6|12523.9|12522.6|12521.8|417
1649786700000|2022-04-12 18:05:00|12523.3|12522.6|12524.2|12523.5|12524.7|12523.9|12521.8|12521.1|391
1649787000000|2022-04-12 18:10:00|12524.3|12523.6|12525.9|12524.9|12527.3|12526.3|12524.3|12523.6|376
1649787300000|2022-04-12 18:15:00|12525.8|12524.8|12526.8|12526.1|12526.8|12526.1|12523.3|12522.5|378
1649787600000|2022-04-12 18:20:00|12526.7|12526|12528.8|12528.1|12528.8|12528.1|12526.7|12526|299
1649787900000|2022-04-12 18:25:00|12528.9|12528.2|12528.2|12527.5|12529.9|12529.1|12528.1|12527.3|251
1649788200000|2022-04-12 18:30:00|12528.1|12527.4|12528|12527.3|12529.1|12528.2|12525.1|12524.3|327
1649788500000|2022-04-12 18:35:00|12528.1|12527.4|12530.6|12529.9|12531.4|12530.5|12527.4|12526.6|247
1649788800000|2022-04-12 18:40:00|12530.7|12530|12528.9|12528.2|12531.5|12530.6|12528|12527.3|291
1649789100000|2022-04-12 18:45:00|12529.1|12528.4|12531.8|12531.1|12532.2|12531.5|12527.4|12526.7|407
1649789400000|2022-04-12 18:50:00|12531.9|12531.2|12527.9|12527.2|12531.9|12531.2|12527.9|12527.2|348
1649789700000|2022-04-12 18:55:00|12527.8|12527.1|12528.7|12528|12529.4|12528.7|12526.7|12526|415
1649790000000|2022-04-12 19:00:00|12528.8|12528.1|12527.1|12526.4|12529.6|12528.8|12526.8|12526.1|332
1649790300000|2022-04-12 19:05:00|12527.3|12526.6|12529.8|12529.1|12530.1|12529.2|12526.2|12525.4|302
1649790600000|2022-04-12 19:10:00|12529.9|12529.2|12529.9|12528.9|12530.3|12529.5|12528.2|12527.3|278
1649790900000|2022-04-12 19:15:00|12530.2|12529.2|12532.9|12531.9|12533.1|12532.2|12528.6|12527.7|305
1649791200000|2022-04-12 19:20:00|12533|12532|12529.6|12528.9|12533.2|12532.2|12529|12528.1|258
1649791500000|2022-04-12 19:25:00|12529.7|12529|12529.4|12528.7|12530.4|12529.6|12528.6|12527.7|298
1649791800000|2022-04-12 19:30:00|12529.5|12528.8|12528.7|12528|12530.2|12529.4|12527.7|12527|249
1649792100000|2022-04-12 19:35:00|12528.8|12528.1|12529.3|12528.6|12529.6|12528.8|12528.5|12527.7|238
1649792400000|2022-04-12 19:40:00|12529.4|12528.7|12532.6|12531.6|12532.6|12531.7|12528.6|12527.8|321
1649792700000|2022-04-12 19:45:00|12532.5|12531.5|12531.9|12530.9|12533.4|12532.6|12530.7|12529.9|227
1649793000000|2022-04-12 19:50:00|12531.8|12530.8|12532.3|12531.3|12532.6|12531.9|12531.3|12530.6|264
1649793300000|2022-04-12 19:55:00|12532|12531.5|12534|12533|12535|12534.3|12532|12531.5|292
1649793600000|2022-04-12 20:00:00|12534.4|12533.7|12532.6|12531.6|12534.5|12533.7|12531.3|12530.4|180
1649793900000|2022-04-12 20:05:00|12532.7|12531.7|12533.7|12532.7|12534.7|12533.9|12532.4|12531.6|251
1649794200000|2022-04-12 20:10:00|12533.6|12532.6|12534.2|12533.2|12535|12534.2|12533.6|12532.6|160
1649794500000|2022-04-12 20:15:00|12534.3|12533.3|12534.7|12534|12535.5|12534.8|12534.1|12533.2|175
1649794800000|2022-04-12 20:20:00|12534.8|12534.1|12533.9|12532.9|12535.1|12534.2|12533.5|12532.6|142
1649795100000|2022-04-12 20:25:00|12533.8|12533.1|12535.2|12534.5|12536.1|12535.3|12533.7|12532.9|272
1649795400000|2022-04-12 20:30:00|12535.3|12534.3|12536.6|12535.6|12536.7|12535.8|12534.6|12533.8|96
1649795700000|2022-04-12 20:35:00|12536.4|12535.9|12537.8|12537.1|12538.1|12537.4|12536|12535.1|128
1649796000000|2022-04-12 20:40:00|12537.7|12537|12539.8|12538.8|12539.8|12539|12537.6|12536.8|144
1649796300000|2022-04-12 20:45:00|12539.9|12538.9|12540.5|12539.5|12540.5|12539.5|12539.3|12538.4|136
1649796600000|2022-04-12 20:50:00|12540.4|12539.4|12540.8|12539.8|12541.1|12540.2|12538.9|12537.7|229
1649796900000|2022-04-12 20:55:00|12540.7|12539.7|12539.9|12533.9|12541.4|12539.9|12539.2|12533.9|407
1649797200000|2022-04-12 21:00:00|12540.2|12534.2|12539|12533|12541.1|12535.3|12537.3|12531.3|50
1649797500000|2022-04-12 21:05:00|12539.2|12533.2|12539.2|12533.2|12539.4|12533.4|12538.8|12532.8|37
1649797800000|2022-04-12 21:10:00|12539.4|12533.4|12538.9|12532.9|12540.6|12534.6|12538.2|12532.2|150
1649798100000|2022-04-12 21:15:00|12539.4|12533.4|12539.6|12535|12540.9|12535.8|12539|12533|349
1649798400000|2022-04-12 21:20:00|12539.9|12534.9|12541|12535|12541.3|12536|12538.5|12532.5|277
1649798700000|2022-04-12 21:25:00|12541.2|12535.2|12539.5|12533.5|12541.8|12536|12539|12533|166
1649799000000|2022-04-12 21:30:00|12539.4|12533.4|12541|12537.4|12541.7|12537.8|12539.4|12533.4|302
1649799300000|2022-04-12 21:35:00|12541.1|12537.3|12540.5|12534.5|12542.1|12538.2|12539.3|12533.3|676
1649799600000|2022-04-12 21:40:00|12540.3|12534.9|12540.1|12535.3|12541.3|12536.6|12539.8|12534|177
1649799900000|2022-04-12 21:45:00|12539.9|12535.8|12540.1|12536.9|12540.6|12537.1|12539.8|12535.4|150
1649800200000|2022-04-12 21:50:00|12540.6|12536.8|12540.9|12538.9|12542.1|12538.9|12540|12535.5|236
1649800500000|2022-04-12 21:55:00|12541.1|12538.3|12540.9|12535.3|12542.9|12539.6|12540.3|12534.8|860
1649800800000|2022-04-12 22:00:00|12541.3|12535.4|12538.2|12536.3|12542.9|12538|12537.2|12534.1|671
1649801100000|2022-04-12 22:05:00|12538.1|12536.4|12537.9|12536|12538.3|12536.5|12535.4|12534|519
1649801400000|2022-04-12 22:10:00|12537.8|12536.1|12539|12538|12540.2|12538.6|12537.7|12536|417
1649801700000|2022-04-12 22:15:00|12539.1|12538.1|12541.5|12539.8|12541.6|12540.2|12538.6|12537|360
1649802000000|2022-04-12 22:20:00|12541.4|12540|12541.3|12538.8|12542.4|12540.2|12540.1|12538.4|262
1649802300000|2022-04-12 22:25:00|12541.1|12539.1|12537.9|12536.9|12541.2|12539.6|12537|12534.6|586
1649802600000|2022-04-12 22:30:00|12538|12537|12538.4|12536.9|12540.2|12538.6|12536.9|12535.5|440
1649802900000|2022-04-12 22:35:00|12538.2|12537.2|12540|12539|12541.5|12539.5|12538.2|12536.8|249
1649803200000|2022-04-12 22:40:00|12540.1|12539.1|12539.2|12538.2|12540.5|12539.1|12538.5|12537.1|233
1649803500000|2022-04-12 22:45:00|12539.1|12538.1|12539.5|12537.7|12541|12539.5|12538.6|12537.5|207
1649803800000|2022-04-12 22:50:00|12539.4|12537.8|12539.4|12537.8|12540.8|12539.2|12538.9|12537.4|273
1649804100000|2022-04-12 22:55:00|12539.5|12537.7|12540.4|12538.3|12541|12539.6|12539.4|12537.7|234
1649804400000|2022-04-12 23:00:00|12540.3|12538.5|12540.4|12539.4|12540.9|12539.8|12538.7|12537.7|251
1649804700000|2022-04-12 23:05:00|12540.5|12539.5|12546.3|12544.7|12546.3|12545.1|12540.3|12539.3|271
1649805000000|2022-04-12 23:10:00|12546|12545|12545.9|12544.9|12548.1|12546.6|12545.1|12544.1|254
1649805300000|2022-04-12 23:15:00|12546|12545|12547.5|12546.5|12548.4|12547.5|12545.2|12544.2|350
1649805600000|2022-04-12 23:20:00|12547.4|12546.4|12549.9|12548.9|12550.3|12549.5|12546.9|12546|271
1649805900000|2022-04-12 23:25:00|12549.8|12548.8|12548|12547|12549.8|12548.8|12546.8|12545.8|323
1649806200000|2022-04-12 23:30:00|12547.9|12546.9|12547.4|12546.7|12548.5|12547.5|12546.5|12545.7|260
1649806500000|2022-04-12 23:35:00|12547.5|12546.8|12548.6|12547.6|12549.2|12548.3|12547.4|12546.5|182
1649806800000|2022-04-12 23:40:00|12548.7|12547.7|12546.7|12545.7|12550|12549.1|12546|12545|271
1649807100000|2022-04-12 23:45:00|12546.8|12545.8|12545.3|12544.3|12548.4|12547.4|12545.2|12544.2|368
1649807400000|2022-04-12 23:50:00|12545.2|12544.2|12543.3|12542.6|12545.7|12545|12543.2|12542.4|239
1649807700000|2022-04-12 23:55:00|12543.4|12542.7|12543.5|12542.5|12543.8|12542.8|12541.7|12540.9|410
1649808000000|2022-04-13 00:00:00|12543.6|12542.6|12542.9|12541.9|12545.4|12544.4|12535.5|12534.5|800
1649808300000|2022-04-13 00:05:00|12542.8|12541.8|12544.3|12543.3|12548.1|12547.1|12540.6|12539.6|614
1649808600000|2022-04-13 00:10:00|12544.2|12543.2|12552.7|12551.7|12556|12554.8|12541.7|12540.7|710
1649808900000|2022-04-13 00:15:00|12552.8|12551.8|12548|12547.3|12554.8|12553.8|12548|12547.2|523
1649809200000|2022-04-13 00:20:00|12548.1|12547.4|12549.2|12548.2|12551.3|12550.3|12546.2|12545.4|547
1649809500000|2022-04-13 00:25:00|12549.3|12548.3|12550.5|12549.5|12556.2|12555.2|12548.8|12548|716
1649809800000|2022-04-13 00:30:00|12549.9|12549.2|12556.6|12555.6|12557.3|12556.6|12549.6|12548.8|597
1649810100000|2022-04-13 00:35:00|12556.4|12555.4|12555.8|12554.8|12557.4|12556.2|12553.1|12552.1|345
1649810400000|2022-04-13 00:40:00|12555.9|12554.9|12561.6|12560.6|12565|12563.8|12555.9|12554.9|687
1649810700000|2022-04-13 00:45:00|12561.4|12560.4|12558.3|12557.3|12561.6|12560.7|12556.2|12555.2|683
1649811000000|2022-04-13 00:50:00|12558.4|12557.4|12560.1|12559.1|12562.3|12561.2|12556.8|12555.8|949
1649811300000|2022-04-13 00:55:00|12560.3|12558.7|12560|12559|12562.3|12561.3|12556.4|12555.6|825
1649811600000|2022-04-13 01:00:00|12559.9|12558.9|12558.4|12557.4|12564|12563|12557.9|12557|783
1649811900000|2022-04-13 01:05:00|12558.2|12557.2|12561.2|12560.5|12562.1|12561.3|12556.9|12555.9|601
1649812200000|2022-04-13 01:10:00|12561.1|12560.4|12558.8|12558.1|12564.4|12563.4|12557.9|12557|814
1649812500000|2022-04-13 01:15:00|12558.7|12558|12555.5|12554.5|12559.3|12558.6|12553|12552|663
1649812800000|2022-04-13 01:20:00|12555.4|12554.4|12557.7|12557|12559.2|12558.4|12553.6|12552.8|429
1649813100000|2022-04-13 01:25:00|12557.6|12556.9|12560|12559.3|12560.5|12559.8|12556.8|12556|475
1649813400000|2022-04-13 01:30:00|12559.9|12559.2|12559.9|12558.9|12560.8|12559.9|12559.1|12558.3|429
1649813700000|2022-04-13 01:35:00|12560|12559|12557.6|12556.9|12560|12559|12557.3|12556.4|357
1649814000000|2022-04-13 01:40:00|12557.7|12557|12557.8|12557.1|12563.1|12562.1|12556.4|12555.5|611
1649814300000|2022-04-13 01:45:00|12558|12557|12556|12555|12558.7|12557.9|12554.5|12553.7|513
1649814600000|2022-04-13 01:50:00|12555.9|12554.9|12558.5|12557.8|12559.2|12558.3|12555.4|12554.4|513
1649814900000|2022-04-13 01:55:00|12558.4|12557.7|12560.1|12559.1|12560.3|12559.3|12557.7|12556.7|364
1649815200000|2022-04-13 02:00:00|12560|12559|12557.9|12556.9|12561|12560|12556.9|12555.9|971
1649815500000|2022-04-13 02:05:00|12557.8|12556.8|12558.6|12557.6|12559.6|12558.6|12556|12555|585
1649815800000|2022-04-13 02:10:00|12558.7|12557.7|12561.7|12561|12562|12561.2|12558.4|12557.7|488
1649816100000|2022-04-13 02:15:00|12561.9|12560.9|12564.1|12563.1|12565.7|12564.8|12560.9|12560.1|401
1649816400000|2022-04-13 02:20:00|12564|12563|12563|12562|12564.2|12563.4|12561.7|12561|398
1649816700000|2022-04-13 02:25:00|12562.9|12561.9|12563.4|12562.7|12565|12564.3|12562.5|12561.6|491
1649817000000|2022-04-13 02:30:00|12563.6|12562.9|12561.5|12560.5|12563.6|12562.9|12561.3|12560.5|251
1649817300000|2022-04-13 02:35:00|12561.2|12560.2|12560.5|12559.8|12561.4|12560.6|12558.7|12557.9|392
1649817600000|2022-04-13 02:40:00|12560.4|12559.7|12559.5|12558.8|12561.2|12560.3|12558.9|12558.1|263
1649817900000|2022-04-13 02:45:00|12559.6|12558.6|12560|12559|12560.8|12560.1|12559.1|12558.2|231
1649818200000|2022-04-13 02:50:00|12559.9|12559.2|12558|12557.3|12560.2|12559.5|12555.6|12554.9|401
1649818500000|2022-04-13 02:55:00|12558.1|12557.1|12558.9|12557.9|12559|12558.2|12557.2|12556.4|287
1649818800000|2022-04-13 03:00:00|12558.7|12558|12554.7|12553.7|12558.9|12558.2|12553.3|12552.4|310
1649819100000|2022-04-13 03:05:00|12554.6|12553.6|12552.8|12552.1|12556.6|12555.8|12552.1|12551.4|358
1649819400000|2022-04-13 03:10:00|12552.9|12552.2|12550.5|12549.5|12553|12552.2|12549.7|12548.8|338
1649819700000|2022-04-13 03:15:00|12550.4|12549.7|12551.9|12550.9|12553.1|12552.3|12549.3|12548.6|313
1649820000000|2022-04-13 03:20:00|12552.1|12551.2|12553.2|12552.5|12553.2|12552.5|12551|12550.1|250
1649820300000|2022-04-13 03:25:00|12553.3|12552.6|12552.3|12551.6|12553.4|12552.6|12551.8|12551.1|213
1649820600000|2022-04-13 03:30:00|12552.5|12551.5|12554.8|12553.8|12554.8|12553.9|12551.7|12550.9|277
1649820900000|2022-04-13 03:35:00|12554.7|12553.7|12555.3|12554.6|12556.3|12555.4|12554.3|12553.4|331
1649821200000|2022-04-13 03:40:00|12555.4|12554.7|12553.8|12553.1|12556.8|12556|12553.7|12552.8|183
1649821500000|2022-04-13 03:45:00|12553.9|12553.2|12552.9|12552.2|12556.4|12555.5|12552.8|12552|269
1649821800000|2022-04-13 03:50:00|12553|12552.3|12549.8|12549.1|12553.3|12552.4|12548.5|12547.8|279
1649822100000|2022-04-13 03:55:00|12549.9|12548.9|12551.5|12550.5|12551.5|12550.7|12546.8|12546|369
1649822400000|2022-04-13 04:00:00|12551.6|12550.6|12554.7|12554|12555.1|12554.4|12549.4|12548.7|296
1649822700000|2022-04-13 04:05:00|12554|12553.3|12553.9|12553.2|12555.8|12555.1|12552.9|12552.1|306
1649823000000|2022-04-13 04:10:00|12554|12553.3|12554.1|12553.1|12555.3|12554.5|12553.7|12552.8|272
1649823300000|2022-04-13 04:15:00|12554.2|12553.2|12553.6|12552.9|12554.2|12553.3|12552.9|12552.1|175
1649823600000|2022-04-13 04:20:00|12553.5|12552.8|12554.1|12553.1|12555.4|12554.7|12553.3|12552.5|252
1649823900000|2022-04-13 04:25:00|12553.9|12553.2|12555.3|12554.6|12556.1|12555.2|12553.3|12552.4|239
1649824200000|2022-04-13 04:30:00|12555.4|12554.7|12555.5|12554.8|12556.2|12555.3|12553.6|12552.9|311
1649824500000|2022-04-13 04:35:00|12555.4|12554.7|12558|12557|12559|12558.1|12555.4|12554.7|286
1649824800000|2022-04-13 04:40:00|12557.8|12557.1|12556.8|12556.1|12560.1|12559.3|12556.6|12555.8|343
1649825100000|2022-04-13 04:45:00|12556.6|12555.9|12559.8|12558.8|12561.7|12561|12556.6|12555.9|270
1649825400000|2022-04-13 04:50:00|12559.9|12559.2|12560.3|12559.6|12561|12560.2|12557.9|12557.2|284
1649825700000|2022-04-13 04:55:00|12560.5|12559.5|12561.1|12560.4|12561.7|12561|12560|12559.2|306
1649826000000|2022-04-13 05:00:00|12561|12560.3|12561.5|12560.8|12562.1|12561.4|12560.5|12559.8|325
1649826300000|2022-04-13 05:05:00|12561.9|12561.2|12570|12569.3|12573.3|12572.5|12561.9|12561.1|713
1649826600000|2022-04-13 05:10:00|12570.1|12569.4|12568.6|12567.9|12572|12571.1|12567.6|12566.9|590
1649826900000|2022-04-13 05:15:00|12568.7|12568|12566.5|12565.5|12569.9|12569.2|12565.7|12564.7|458
1649827200000|2022-04-13 05:20:00|12566.3|12565.3|12567.8|12567.1|12568.9|12568|12565.6|12564.9|294
1649827500000|2022-04-13 05:25:00|12567.9|12567.2|12565.4|12564.7|12568|12567.2|12564.5|12563.7|263
1649827800000|2022-04-13 05:30:00|12565.5|12564.5|12564.1|12563.4|12565.8|12565|12561.8|12560.9|338
1649828100000|2022-04-13 05:35:00|12564|12563.3|12563.6|12562.6|12565.6|12564.8|12563|12562.2|361
1649828400000|2022-04-13 05:40:00|12563.5|12562.5|12559.2|12558.5|12563.7|12563|12557.2|12556.5|437
1649828700000|2022-04-13 05:45:00|12558.8|12558.1|12560.1|12559.4|12560.2|12559.4|12556.6|12555.7|361
1649829000000|2022-04-13 05:50:00|12560|12559.3|12562.1|12561.4|12562.2|12561.4|12559.5|12558.7|285
1649829300000|2022-04-13 05:55:00|12562.2|12561.5|12560.4|12559.4|12563.2|12562.5|12559.1|12558.3|431
1649829600000|2022-04-13 06:00:00|12560.5|12559.5|12561.3|12560.6|12563.3|12562.3|12557.5|12556.6|802
1649829900000|2022-04-13 06:05:00|12561.4|12560.4|12564.4|12563.4|12566.3|12565.3|12561.3|12560.3|612
1649830200000|2022-04-13 06:10:00|12564.3|12563.3|12567.2|12566.2|12567.4|12566.5|12563.3|12562.3|718
1649830500000|2022-04-13 06:15:00|12567.3|12566.3|12570.4|12569.7|12570.8|12569.8|12566.8|12565.8|706
1649830800000|2022-04-13 06:20:00|12570.3|12569.6|12596.6|12595.6|12604.8|12603.6|12570.3|12569.3|2122
1649831100000|2022-04-13 06:25:00|12596.7|12595.7|12614.8|12613.4|12624.2|12622.7|12596|12595|1676
1649831400000|2022-04-13 06:30:00|12614.6|12613.3|12612.8|12611.8|12619.2|12617.8|12607.3|12606.2|1854
1649831700000|2022-04-13 06:35:00|12612.9|12611.7|12609.4|12608.4|12618.3|12617.3|12609.3|12608.2|1608
1649832000000|2022-04-13 06:40:00|12609.3|12608.3|12604.2|12603.2|12613.3|12611.6|12597.5|12596.4|1579
1649832300000|2022-04-13 06:45:00|12604.1|12603.1|12606.4|12605.4|12611.6|12610.5|12599.8|12598.3|1479
1649832600000|2022-04-13 06:50:00|12606.2|12605.2|12617.1|12616.1|12617.7|12616.7|12606.2|12605.2|1022
1649832900000|2022-04-13 06:55:00|12617.4|12616.4|12614.1|12613.1|12621.3|12620|12610.2|12609.2|990
1649833200000|2022-04-13 07:00:00|12613.9|12612.9|12614.6|12613.6|12616.1|12615.1|12607|12606|1013
1649833500000|2022-04-13 07:05:00|12614.5|12613.5|12623.3|12622.3|12632.4|12631.4|12613.6|12612.6|1337
1649833800000|2022-04-13 07:10:00|12623.2|12622.2|12621.2|12620.2|12625.1|12624.1|12619.5|12618.5|981
1649834100000|2022-04-13 07:15:00|12621.1|12620.4|12617.1|12616.1|12621.9|12620.9|12614.3|12613.1|707
1649834400000|2022-04-13 07:20:00|12617|12616|12622.1|12621.1|12622.6|12621.6|12617|12616|708
1649834700000|2022-04-13 07:25:00|12622|12621|12614.6|12613.9|12624|12623|12614.4|12613.4|786
1649835000000|2022-04-13 07:30:00|12614.8|12613.8|12611.2|12610.2|12615.6|12614.7|12608.1|12607|828
1649835300000|2022-04-13 07:35:00|12611.1|12610.1|12608.2|12607.2|12611.2|12610.2|12605.4|12604.6|737
1649835600000|2022-04-13 07:40:00|12608.1|12607.1|12616.4|12615.4|12618.9|12617.9|12604.1|12603.1|761
1649835900000|2022-04-13 07:45:00|12616.5|12615.5|12615.1|12614.1|12619.6|12618.8|12610.3|12609.4|816
1649836200000|2022-04-13 07:50:00|12615.4|12614.4|12607.5|12606.5|12619|12618|12602.1|12600.5|1238
1649836500000|2022-04-13 07:55:00|12607.6|12606.6|12604.4|12603.4|12607.6|12606.6|12601.3|12600.3|858
1649836800000|2022-04-13 08:00:00|12604.3|12603.3|12613.1|12612.1|12614.9|12613.6|12604.3|12603.3|851
1649837100000|2022-04-13 08:05:00|12613.2|12612.2|12609.1|12608.1|12616.4|12615.5|12608|12607|611
1649837400000|2022-04-13 08:10:00|12608.9|12607.9|12609|12608|12610.9|12609.9|12606.9|12605.9|551
1649837700000|2022-04-13 08:15:00|12609.1|12608.1|12603.6|12602.6|12609.9|12608.9|12595.7|12594.1|927
1649838000000|2022-04-13 08:20:00|12603.5|12602.5|12605.1|12604.1|12608.5|12607.5|12603.5|12602.5|675
1649838300000|2022-04-13 08:25:00|12605.2|12604.2|12610.9|12609.9|12611.1|12610.4|12601.4|12600.4|744
1649838600000|2022-04-13 08:30:00|12610.8|12609.8|12611.8|12610.8|12612.3|12611.3|12608|12607|773
1649838900000|2022-04-13 08:35:00|12611.7|12611|12612|12611.3|12613.8|12613|12609.4|12608.7|780
1649839200000|2022-04-13 08:40:00|12612.1|12611.4|12607.9|12606.9|12612.5|12611.5|12600.1|12599.1|853
1649839500000|2022-04-13 08:45:00|12607.8|12606.8|12604.6|12603.6|12609.2|12608.2|12602.8|12601.9|620
1649839800000|2022-04-13 08:50:00|12604.7|12603.7|12601.2|12600.2|12605.6|12604.7|12600.9|12599.9|501
1649840100000|2022-04-13 08:55:00|12601.1|12600.1|12605.1|12604.1|12605.5|12604.6|12598.9|12598|660
1649840400000|2022-04-13 09:00:00|12605.3|12604.3|12610.1|12609.1|12610.2|12609.4|12604.5|12603.8|483
1649840700000|2022-04-13 09:05:00|12610.3|12609.3|12608.5|12607.8|12611.5|12610.5|12607.7|12607|488
1649841000000|2022-04-13 09:10:00|12608.6|12607.9|12609.3|12608.6|12611|12610.1|12608.4|12607.6|533
1649841300000|2022-04-13 09:15:00|12609.7|12608.7|12615|12614|12619.6|12618.6|12607.8|12606.8|708
1649841600000|2022-04-13 09:20:00|12614.8|12614.1|12617.1|12616.4|12617.8|12617|12614.4|12613.7|520
1649841900000|2022-04-13 09:25:00|12617.2|12616.5|12619.3|12618.6|12621.8|12621|12617.1|12616.4|639
1649842200000|2022-04-13 09:30:00|12619.1|12618.1|12616.5|12615.8|12620.3|12619.5|12615.2|12614.4|589
1649842500000|2022-04-13 09:35:00|12616.8|12616.1|12612.2|12611.2|12617.1|12616.3|12610.5|12609.5|625
1649842800000|2022-04-13 09:40:00|12612.3|12611.3|12610.9|12609.9|12612.6|12611.9|12607.8|12606.9|509
1649843100000|2022-04-13 09:45:00|12610.8|12609.8|12610.5|12609.8|12614.9|12614.2|12609.4|12608.7|593
1649843400000|2022-04-13 09:50:00|12610.4|12609.7|12605.2|12604.2|12612.5|12611.7|12605.1|12604.1|491
1649843700000|2022-04-13 09:55:00|12605.3|12604.3|12605.9|12605.2|12610|12609|12604.5|12603.8|506
1649844000000|2022-04-13 10:00:00|12606|12605.3|12605.7|12605|12608.1|12607.1|12604.5|12603.5|576
1649844300000|2022-04-13 10:05:00|12605.8|12605.1|12603.7|12603|12609|12608.3|12603.4|12602.7|518
1649844600000|2022-04-13 10:10:00|12603.6|12602.9|12604.7|12603.7|12606.2|12605.3|12601.3|12600.5|524
1649844900000|2022-04-13 10:15:00|12604.6|12603.6|12610.2|12609.2|12612.2|12611.3|12604.6|12603.6|547
1649845200000|2022-04-13 10:20:00|12610.1|12609.5|12608.9|12608.2|12611.1|12610.3|12607.2|12606.5|444
1649845500000|2022-04-13 10:25:00|12609|12608.3|12608|12607.3|12609.9|12609|12606.8|12606|582
1649845800000|2022-04-13 10:30:00|12608.1|12607.4|12611.1|12610.1|12611.9|12611|12606.7|12605.7|532
1649846100000|2022-04-13 10:35:00|12611.2|12610.4|12606.2|12605.2|12611.2|12610.5|12604.4|12603.5|608
1649846400000|2022-04-13 10:40:00|12606.1|12605.1|12606|12605.3|12606.7|12605.9|12603.8|12603|429
1649846700000|2022-04-13 10:45:00|12606.1|12605.1|12602.5|12601.8|12609|12608.1|12601.8|12601.1|591
1649847000000|2022-04-13 10:50:00|12602.7|12601.7|12604.8|12604.1|12607.2|12606.3|12602.4|12601.6|601
1649847300000|2022-04-13 10:55:00|12604.9|12604.2|12604.9|12604.2|12606|12605.2|12602.7|12602|526
1649847600000|2022-04-13 11:00:00|12605|12604|12604.9|12604.2|12607.6|12606.7|12602.5|12601.8|539
1649847900000|2022-04-13 11:05:00|12605|12604.3|12606.1|12605.1|12607.3|12606.3|12603.9|12603.1|458
1649848200000|2022-04-13 11:10:00|12606.2|12605.2|12601.6|12600.9|12606.2|12605.2|12597.2|12596.2|502
1649848500000|2022-04-13 11:15:00|12601.5|12600.8|12591.7|12591|12601.5|12600.8|12589.4|12588.4|762
1649848800000|2022-04-13 11:20:00|12591.8|12590.8|12592.1|12591.1|12594.1|12593.2|12589.4|12588.3|781
1649849100000|2022-04-13 11:25:00|12592.2|12591.2|12576.5|12574.7|12592.5|12591.7|12568.5|12567.5|870
1649849400000|2022-04-13 11:30:00|12576.1|12575.1|12571.2|12570.5|12580.7|12579.5|12568|12567|1104
1649849700000|2022-04-13 11:35:00|12570.8|12570.2|12571|12570|12573.3|12572.3|12562.4|12561.2|1125
1649850000000|2022-04-13 11:40:00|12571.2|12570.2|12573.1|12572.1|12574.8|12573.8|12567.4|12566.4|724
1649850300000|2022-04-13 11:45:00|12573|12572|12575.5|12574.5|12578.4|12577.4|12570.5|12569.7|742
1649850600000|2022-04-13 11:50:00|12576|12575.3|12577.3|12576.3|12578.8|12577.8|12574|12573.1|775
1649850900000|2022-04-13 11:55:00|12577.4|12576.4|12583.9|12582.9|12585.7|12584.7|12576.2|12575.2|868
1649851200000|2022-04-13 12:00:00|12584|12583|12593.2|12592.2|12594|12592.8|12582.6|12581.6|871
1649851500000|2022-04-13 12:05:00|12593.3|12592.3|12587.7|12586.7|12593.5|12592.5|12587.1|12586.1|718
1649851800000|2022-04-13 12:10:00|12587.6|12586.6|12587|12586|12588.6|12587.6|12582.6|12581.4|705
1649852100000|2022-04-13 12:15:00|12587.1|12586.1|12591.5|12590.5|12592.7|12591.7|12587|12586|584
1649852400000|2022-04-13 12:20:00|12591.4|12590.7|12592.3|12591.3|12594.4|12593.6|12589.8|12588.8|847
1649852700000|2022-04-13 12:25:00|12592|12591|12591.5|12589.4|12597.4|12596.4|12590.2|12588.9|734
1649853000000|2022-04-13 12:30:00|12592.3|12589.5|12590.1|12589.1|12601.7|12599.2|12587.2|12586.2|1287
1649853300000|2022-04-13 12:35:00|12590|12589|12587.9|12586.9|12593.5|12592.5|12587.8|12586.8|826
1649853600000|2022-04-13 12:40:00|12587.8|12586.8|12582.1|12581.1|12588.3|12587.3|12578.4|12577.4|955
1649853900000|2022-04-13 12:45:00|12581.8|12580.8|12587.7|12586.7|12590.2|12589.2|12580.8|12579.8|848
1649854200000|2022-04-13 12:50:00|12587.5|12586.5|12583.8|12582.8|12593.2|12592.2|12581.9|12580.9|765
1649854500000|2022-04-13 12:55:00|12583.9|12582.9|12590.8|12589.8|12591.9|12590.9|12582.5|12581.7|728
1649854800000|2022-04-13 13:00:00|12590.7|12589.7|12590.6|12589.6|12593.3|12592.3|12586.2|12585.2|733
1649855100000|2022-04-13 13:05:00|12590.7|12589.7|12595.8|12594.8|12596.2|12595.4|12587.4|12586.4|700
1649855400000|2022-04-13 13:10:00|12595.7|12594.7|12587.3|12586.6|12596.9|12595.9|12587.2|12586.3|914
1649855700000|2022-04-13 13:15:00|12587.4|12586.7|12580.7|12579.7|12589.5|12588.5|12579.6|12578.6|965
1649856000000|2022-04-13 13:20:00|12580|12579|12574.5|12573.5|12581.2|12580.2|12569.8|12568.3|904
1649856300000|2022-04-13 13:25:00|12574.4|12573.4|12581.6|12580.6|12583.4|12582.5|12574|12573.3|870
1649856600000|2022-04-13 13:30:00|12581.7|12580.7|12573.7|12572.7|12582.2|12581.2|12573.5|12572.5|973
1649856900000|2022-04-13 13:35:00|12573.9|12572.9|12575.5|12574.8|12577.1|12576.3|12571.3|12570.4|930
1649857200000|2022-04-13 13:40:00|12575.4|12574.4|12571.9|12570.9|12577.7|12576.8|12569|12568|976
1649857500000|2022-04-13 13:45:00|12571.8|12570.8|12573|12572.3|12578.2|12577.2|12571.6|12570.6|916
1649857800000|2022-04-13 13:50:00|12572.9|12572.2|12577.2|12576.2|12578.5|12577.5|12569.9|12568.9|797
1649858100000|2022-04-13 13:55:00|12577|12576.3|12584.2|12583.2|12584.7|12583.7|12575.3|12574.3|738
1649858400000|2022-04-13 14:00:00|12584.1|12583.1|12588.4|12587.4|12589.7|12588.7|12584.1|12583.1|945
1649858700000|2022-04-13 14:05:00|12588.5|12587.5|12587.4|12586.7|12592|12591.2|12586.3|12585.3|821
1649859000000|2022-04-13 14:10:00|12587.6|12586.6|12580.2|12579.5|12588.2|12587.5|12579.2|12578.2|866
1649859300000|2022-04-13 14:15:00|12580.1|12579.4|12577.5|12576.5|12581.2|12580.3|12574|12573|1016
1649859600000|2022-04-13 14:20:00|12577.6|12576.6|12577.7|12577|12579.2|12578.5|12575.6|12574.7|687
1649859900000|2022-04-13 14:25:00|12577.8|12576.8|12580.5|12579.5|12583.4|12582.6|12577.2|12576.4|848
1649860200000|2022-04-13 14:30:00|12580.6|12579.6|12582|12581.3|12587.8|12586.8|12580.5|12579.5|852
1649860500000|2022-04-13 14:35:00|12581.8|12581.1|12587.1|12586.4|12589.2|12588.4|12581.7|12581|695
1649860800000|2022-04-13 14:40:00|12587|12586.3|12583.3|12582.6|12589.4|12588.7|12582.9|12582|592
1649861100000|2022-04-13 14:45:00|12583.2|12582.5|12582.8|12581.8|12584.8|12584|12581.6|12580.8|695
1649861400000|2022-04-13 14:50:00|12582.9|12581.9|12578.2|12577.2|12582.9|12582|12574.1|12573.2|826
1649861700000|2022-04-13 14:55:00|12578.3|12577.3|12572.8|12572.1|12580.6|12579.9|12570.8|12570.1|746
1649862000000|2022-04-13 15:00:00|12572.7|12572|12571.7|12570.7|12576.4|12575.7|12567.9|12567.2|748
1649862300000|2022-04-13 15:05:00|12571.5|12570.8|12571.5|12570.5|12575|12574|12570.3|12569.3|676
1649862600000|2022-04-13 15:10:00|12571.9|12570.9|12571.4|12570.4|12575.3|12574.6|12571.2|12570.2|594
1649862900000|2022-04-13 15:15:00|12571.5|12570.5|12573|12572.3|12574.1|12573|12567.1|12566.1|612
1649863200000|2022-04-13 15:20:00|12573.1|12572.4|12574.3|12573.3|12576.9|12576|12572.6|12571.8|443
1649863500000|2022-04-13 15:25:00|12574.1|12573.4|12568.3|12567.3|12575.5|12574.5|12566.9|12566.2|620
1649863800000|2022-04-13 15:30:00|12568.2|12567.2|12567|12566.3|12570.6|12569.6|12565|12564|636
1649864100000|2022-04-13 15:35:00|12566.5|12565.8|12570|12569.3|12572.1|12571.2|12565.9|12565.1|714
1649864400000|2022-04-13 15:40:00|12570.1|12569.1|12566.8|12565.8|12571.3|12570.3|12565.8|12564.9|525
1649864700000|2022-04-13 15:45:00|12566.7|12565.7|12564.1|12563.4|12569.4|12568.5|12563.5|12562.6|502
1649865000000|2022-04-13 15:50:00|12564|12563.3|12557.6|12556.9|12565.6|12564.9|12556.5|12555.6|575
1649865300000|2022-04-13 15:55:00|12557.9|12557.1|12554.1|12553.4|12557.9|12557.1|12549.5|12548.5|607
1649865600000|2022-04-13 16:00:00|12554|12553.3|12546.2|12545.2|12554.2|12553.4|12544.2|12543.2|866
1649865900000|2022-04-13 16:05:00|12545.5|12544.8|12543|12542.3|12545.5|12544.8|12539.6|12538.8|798
1649866200000|2022-04-13 16:10:00|12542.8|12542.1|12539.5|12538.8|12542.8|12542.1|12538.8|12537.7|706
1649866500000|2022-04-13 16:15:00|12539.6|12538.9|12546.1|12545.4|12546.1|12545.4|12537.7|12536.8|863
1649866800000|2022-04-13 16:20:00|12546.2|12545.5|12546.2|12545.2|12548.3|12547.6|12545.6|12544.8|622
1649867100000|2022-04-13 16:25:00|12546|12545.3|12548.6|12547.9|12551.8|12550.9|12546|12545.2|609
1649867400000|2022-04-13 16:30:00|12548.4|12547.7|12549.1|12548.4|12549.8|12549|12546.6|12545.8|593
1649867700000|2022-04-13 16:35:00|12549.2|12548.5|12558|12557|12558.1|12557.2|12549.2|12548.5|607
1649868000000|2022-04-13 16:40:00|12557|12556|12558.7|12558|12560.1|12559.4|12554.8|12553.9|562
1649868300000|2022-04-13 16:45:00|12558.9|12557.9|12554.4|12553.7|12560.5|12559.8|12553.7|12553|541
1649868600000|2022-04-13 16:50:00|12554.3|12553.6|12560.1|12559.1|12560.9|12560|12553.5|12552.7|620
1649868900000|2022-04-13 16:55:00|12560|12559|12560.1|12559.1|12561|12560.2|12555.2|12554.3|461
1649869200000|2022-04-13 17:00:00|12560|12559|12561.6|12560.6|12563.5|12562.5|12557.7|12556.8|845
1649869500000|2022-04-13 17:05:00|12561.7|12560.7|12556.9|12555.9|12561.7|12560.8|12554.9|12554.2|744
1649869800000|2022-04-13 17:10:00|12557.1|12556.1|12557.6|12556.9|12559.8|12559|12556|12555.3|472
1649870100000|2022-04-13 17:15:00|12557.7|12557|12553.8|12552.8|12559.1|12558.4|12553|12552|514
1649870400000|2022-04-13 17:20:00|12553.7|12552.7|12550.6|12549.6|12556.1|12555.1|12549.3|12548.5|431
1649870700000|2022-04-13 17:25:00|12550.7|12549.7|12550.7|12549.7|12553.7|12553|12549.4|12548.7|450
1649871000000|2022-04-13 17:30:00|12550.8|12549.8|12553.6|12552.6|12553.7|12552.7|12550|12549.3|323
1649871300000|2022-04-13 17:35:00|12553.5|12552.5|12552.4|12551.4|12556.2|12555.5|12552|12551.3|502
1649871600000|2022-04-13 17:40:00|12552.2|12551.5|12555.6|12554.9|12555.7|12555|12552.1|12551.2|372
1649871900000|2022-04-13 17:45:00|12555.7|12555|12559.7|12559|12560.6|12559.9|12555.5|12554.6|517
1649872200000|2022-04-13 17:50:00|12559.5|12558.8|12559.6|12558.9|12560.2|12559.4|12556.9|12556.1|510
1649872500000|2022-04-13 17:55:00|12559.7|12559|12560.4|12559.7|12561.4|12560.7|12558.1|12557.4|467
1649872800000|2022-04-13 18:00:00|12560.2|12559.5|12561.5|12560.5|12563.4|12562.6|12560.1|12559.4|397
1649873100000|2022-04-13 18:05:00|12561.6|12560.6|12558.2|12557.2|12562.5|12561.6|12557.5|12556.6|395
1649873400000|2022-04-13 18:10:00|12558.3|12557.3|12556|12555|12560.8|12559.9|12555.6|12554.8|382
1649873700000|2022-04-13 18:15:00|12556.1|12555.1|12556.9|12555.9|12557.8|12557|12555.4|12554.5|304
1649874000000|2022-04-13 18:20:00|12556.4|12555.7|12554.9|12553.9|12556.5|12555.7|12553.5|12552.6|330
1649874300000|2022-04-13 18:25:00|12554.8|12553.8|12555.6|12554.9|12556|12555.1|12554.1|12553.2|273
1649874600000|2022-04-13 18:30:00|12555.7|12555|12559.2|12558.5|12559.4|12558.6|12555.5|12554.6|236
1649874900000|2022-04-13 18:35:00|12559.3|12558.6|12560.9|12559.9|12561.5|12560.7|12559.1|12558.2|280
1649875200000|2022-04-13 18:40:00|12560.4|12559.7|12557.9|12557.2|12560.9|12560.1|12557.8|12557|362
1649875500000|2022-04-13 18:45:00|12558|12557.3|12558.3|12557.6|12558.3|12557.6|12556.6|12555.9|243
1649875800000|2022-04-13 18:50:00|12558.2|12557.5|12557.6|12556.9|12558.5|12557.7|12556.1|12555.3|259
1649876100000|2022-04-13 18:55:00|12557.4|12556.7|12562|12561|12562|12561.2|12557|12556.2|394
1649876400000|2022-04-13 19:00:00|12562.1|12561.1|12562.7|12561.7|12563.2|12562.2|12560.7|12559.7|375
1649876700000|2022-04-13 19:05:00|12562.8|12561.8|12563.2|12562.5|12564.3|12563.4|12562.1|12561.2|337
1649877000000|2022-04-13 19:10:00|12563.3|12562.6|12563.3|12562.6|12565.6|12564.7|12563.2|12562.3|355
1649877300000|2022-04-13 19:15:00|12563.4|12562.7|12565.1|12564.4|12566.3|12565.4|12562.6|12561.8|310
1649877600000|2022-04-13 19:20:00|12565.3|12564.3|12565.8|12564.8|12566.9|12566|12563.3|12562.5|269
1649877900000|2022-04-13 19:25:00|12565.9|12564.9|12564.9|12564.2|12566|12565|12563.3|12562.5|238
1649878200000|2022-04-13 19:30:00|12565|12564|12565.5|12564.8|12566.8|12566|12564.3|12563.5|284
1649878500000|2022-04-13 19:35:00|12565.2|12564.5|12564.2|12563.2|12565.7|12564.8|12562.8|12562.1|215
1649878800000|2022-04-13 19:40:00|12564.1|12563.1|12567.4|12566.4|12567.5|12566.6|12562.8|12562|240
1649879100000|2022-04-13 19:45:00|12567.2|12566.5|12569.5|12568.5|12571.6|12570.8|12567.2|12566.3|405
1649879400000|2022-04-13 19:50:00|12569.4|12568.4|12567.7|12567|12570.4|12569.6|12567.7|12567|385
1649879700000|2022-04-13 19:55:00|12567.6|12566.9|12568.6|12567.6|12570|12569|12565.6|12564.6|302
1649880000000|2022-04-13 20:00:00|12568.4|12567.4|12567|12566|12568.4|12567.4|12566.6|12565.6|220
1649880300000|2022-04-13 20:05:00|12567.2|12566.2|12567|12566|12567.4|12566.4|12565.8|12565|165
1649880600000|2022-04-13 20:10:00|12567.1|12566.1|12566.9|12565.9|12567.3|12566.3|12566.2|12565.2|206
1649880900000|2022-04-13 20:15:00|12566.8|12566.1|12566.8|12565.8|12568|12567|12566|12565.2|249
1649881200000|2022-04-13 20:20:00|12566.7|12565.7|12565.1|12564.1|12566.8|12565.8|12564.8|12563.8|82
1649881500000|2022-04-13 20:25:00|12565|12564|12568.5|12567.5|12568.6|12567.6|12564.3|12563.3|168
1649881800000|2022-04-13 20:30:00|12568.4|12567.4|12567|12566|12568.7|12567.7|12566.4|12565.4|96
1649882100000|2022-04-13 20:35:00|12567.1|12566.1|12566.4|12565.4|12567.4|12566.4|12566.4|12565.4|94
1649882400000|2022-04-13 20:40:00|12566.6|12565.6|12567.7|12567|12567.9|12567|12566.3|12565.5|80
1649882700000|2022-04-13 20:45:00|12567.6|12566.7|12568.6|12567.9|12568.8|12567.9|12567.6|12566.4|161
1649883000000|2022-04-13 20:50:00|12568.7|12568|12567|12565.4|12569.1|12568.1|12566.6|12565.2|189
1649883300000|2022-04-13 20:55:00|12567.1|12565.5|12564.5|12558.5|12567.8|12565.6|12564.4|12558.4|473
1649883600000|2022-04-13 21:00:00|12563.7|12557.7|12565.4|12559.4|12565.4|12559.4|12561.7|12555.7|65
1649883900000|2022-04-13 21:05:00|12565.6|12559.6|12566.3|12560.3|12566.9|12560.9|12565.4|12559.4|122
1649884200000|2022-04-13 21:10:00|12566.2|12560.2|12567.1|12561.1|12568.7|12562.7|12565.5|12559.5|1550
1649884500000|2022-04-13 21:15:00|12567.4|12561.4|12566.5|12560.5|12570.6|12564.6|12565.4|12559.4|1461
1649884800000|2022-04-13 21:20:00|12566.2|12560.2|12569.5|12563.5|12570.7|12564.7|12565.7|12559.7|1156
1649885100000|2022-04-13 21:25:00|12569.7|12563.7|12569.3|12563.3|12569.9|12564|12568.3|12562.3|911
1649885400000|2022-04-13 21:30:00|12569.2|12563.2|12570.2|12565.9|12572.8|12566.8|12569.2|12563.2|382
1649885700000|2022-04-13 21:35:00|12570.1|12566.3|12567.6|12564.6|12570.2|12566.4|12565.3|12559.3|729
1649886000000|2022-04-13 21:40:00|12567.7|12564.7|12567.9|12565|12568.5|12565.8|12567.2|12563.5|686
1649886300000|2022-04-13 21:45:00|12568|12565.1|12571.4|12566.1|12572.1|12567.8|12567.7|12563.9|1104
1649886600000|2022-04-13 21:50:00|12571.5|12566.3|12571.9|12567.1|12572.5|12568.2|12571.4|12565.4|214
1649886900000|2022-04-13 21:55:00|12571.8|12567.2|12571.8|12565.8|12572.5|12568.7|12570.9|12564.9|184
1649887200000|2022-04-13 22:00:00|12571.9|12566.1|12568|12566.3|12572.3|12567.8|12567.4|12563.9|421
1649887500000|2022-04-13 22:05:00|12568.3|12566.1|12569.2|12566.9|12569.6|12567.6|12567|12564.8|538
1649887800000|2022-04-13 22:10:00|12569.3|12566.8|12564.9|12562.7|12570.4|12568.4|12564.4|12562.4|768
1649888100000|2022-04-13 22:15:00|12565.1|12562.8|12563.3|12561.4|12565.1|12563.1|12558.4|12557|818
1649888400000|2022-04-13 22:20:00|12563.2|12561.6|12566.4|12564.8|12566.7|12565.4|12562.5|12561.2|1033
1649888700000|2022-04-13 22:25:00|12566.1|12565.1|12559.8|12558.8|12566.4|12565.1|12559.7|12558.3|684
1649889000000|2022-04-13 22:30:00|12559.7|12558.7|12563.8|12562.8|12564.4|12563.2|12558.9|12557.7|877
1649889300000|2022-04-13 22:35:00|12564.1|12562.6|12565.4|12564.4|12565.8|12564.5|12563.8|12562.4|803
1649889600000|2022-04-13 22:40:00|12565.3|12564.3|12562.5|12561.5|12566.7|12565.5|12562.2|12561.1|458
1649889900000|2022-04-13 22:45:00|12562.4|12561.4|12561.1|12560.1|12562.8|12561.6|12560.9|12559|293
1649890200000|2022-04-13 22:50:00|12561.2|12560.2|12561.8|12560.8|12562.6|12561.2|12559.6|12558.3|251
1649890500000|2022-04-13 22:55:00|12561.9|12560.9|12560.6|12558.8|12561.9|12560.9|12559.2|12558|231
1649890800000|2022-04-13 23:00:00|12560.4|12558.9|12559|12558|12561.5|12560.5|12559|12557.9|251
1649891100000|2022-04-13 23:05:00|12559.3|12558.3|12555.3|12554.3|12560.3|12559|12554.6|12553.4|318
1649891400000|2022-04-13 23:10:00|12555.1|12554.1|12553.1|12552.1|12557.4|12556.3|12553.1|12552.1|347
1649891700000|2022-04-13 23:15:00|12553.2|12552.2|12557.7|12556.7|12557.8|12556.8|12553|12552|384
1649892000000|2022-04-13 23:20:00|12557.8|12556.8|12551.2|12550.2|12557.8|12556.8|12550.7|12549.7|313
1649892300000|2022-04-13 23:25:00|12551.3|12550.3|12549|12548|12552|12551.2|12546.4|12545.5|541
1649892600000|2022-04-13 23:30:00|12549.2|12548.2|12547.2|12546.2|12549.4|12548.6|12547|12546.1|267
1649892900000|2022-04-13 23:35:00|12547.1|12546.1|12543.2|12542.2|12547.3|12546.3|12539.3|12537.9|615
1649893200000|2022-04-13 23:40:00|12543.3|12542.3|12548.1|12547.1|12548.3|12547.3|12542.9|12541.9|462
1649893500000|2022-04-13 23:45:00|12548.2|12547.2|12545.7|12544.7|12549.8|12548.8|12544|12543|459
1649893800000|2022-04-13 23:50:00|12545.6|12544.6|12543|12542|12547.3|12546.3|12540.4|12539.7|363
1649894100000|2022-04-13 23:55:00|12543.1|12542.1|12537|12536|12544.6|12543.6|12536.1|12535.2|413
1649894400000|2022-04-14 00:00:00|12537.2|12536.3|12533.8|12532.8|12538.2|12537.4|12521.7|12520.4|1259
1649894700000|2022-04-14 00:05:00|12533.9|12532.9|12538.5|12537.5|12540.6|12539.6|12533.9|12532.9|825
1649895000000|2022-04-14 00:10:00|12538.6|12537.6|12527.6|12526.6|12538.6|12537.6|12527.2|12526.2|721
1649895300000|2022-04-14 00:15:00|12527.7|12527|12530.8|12529.8|12532.3|12531.3|12524.2|12523.3|846
1649895600000|2022-04-14 00:20:00|12530.7|12529.7|12529.6|12528.6|12531.3|12530.1|12526.3|12525.2|537
1649895900000|2022-04-14 00:25:00|12530.4|12529.4|12539.6|12538.6|12541.2|12540.2|12530.3|12529.2|716
1649896200000|2022-04-14 00:30:00|12539.7|12538.7|12545.2|12544.2|12547|12546.1|12538.6|12537.8|712
1649896500000|2022-04-14 00:35:00|12545.1|12544.1|12548.4|12547.4|12549.1|12548.2|12543.2|12542.4|577
1649896800000|2022-04-14 00:40:00|12548.3|12547.3|12554|12553|12554.4|12553.5|12545.5|12544.6|643
1649897100000|2022-04-14 00:45:00|12554.1|12553.1|12556.8|12555.8|12559.2|12558.1|12552.7|12552|720
1649897400000|2022-04-14 00:50:00|12556.7|12556|12556.5|12555.5|12559.7|12558.8|12553|12552|857
1649897700000|2022-04-14 00:55:00|12556.7|12555.7|12551.4|12550.7|12556.7|12555.7|12550.9|12550.2|902
1649898000000|2022-04-14 01:00:00|12551.3|12550.6|12547.7|12546.7|12554.9|12553.9|12547.6|12546.6|695
1649898300000|2022-04-14 01:05:00|12547.6|12546.6|12546.5|12545.5|12548.4|12547.4|12543.3|12542.3|728
1649898600000|2022-04-14 01:10:00|12545.9|12545.2|12547.8|12546.8|12550.1|12549.1|12543.5|12542.7|718
1649898900000|2022-04-14 01:15:00|12547.4|12546.4|12540.9|12539.9|12548.4|12547.6|12538.5|12537.8|691
1649899200000|2022-04-14 01:20:00|12540.7|12540|12540.8|12540.1|12543.8|12543.1|12539|12538|654
1649899500000|2022-04-14 01:25:00|12540.9|12540.2|12541.7|12540.7|12542.3|12541.3|12536.4|12535.5|613
1649899800000|2022-04-14 01:30:00|12541.6|12540.6|12538|12537.3|12541.8|12540.8|12535.9|12535|836
1649900100000|2022-04-14 01:35:00|12538.1|12537.1|12536.5|12535.8|12538.6|12537.7|12534.3|12533.5|634
1649900400000|2022-04-14 01:40:00|12536.6|12535.5|12535.6|12534.9|12539.4|12538.6|12535.4|12534.7|641
1649900700000|2022-04-14 01:45:00|12535.5|12534.8|12533.8|12533.1|12538|12537.1|12533.1|12532.4|619
1649901000000|2022-04-14 01:50:00|12533.9|12533.2|12532.9|12532.2|12534.2|12533.3|12531.4|12530.6|428
1649901300000|2022-04-14 01:55:00|12533|12532.3|12528.3|12527.3|12533|12532.3|12523.4|12522.4|757
1649901600000|2022-04-14 02:00:00|12528.2|12527.2|12534.7|12534|12535.9|12535.2|12527|12526.3|923
1649901900000|2022-04-14 02:05:00|12534.8|12534.1|12537.5|12536.5|12538.9|12538|12533.6|12532.9|631
1649902200000|2022-04-14 02:10:00|12537.4|12536.8|12540.2|12539.2|12540.3|12539.4|12534.7|12533.8|698
1649902500000|2022-04-14 02:15:00|12539.9|12539.1|12532.5|12531.8|12540|12539.3|12531.2|12530.3|475
1649902800000|2022-04-14 02:20:00|12532.6|12531.9|12538.3|12537.3|12538.8|12538|12531.7|12530.8|522
1649903100000|2022-04-14 02:25:00|12538.4|12537.4|12536.8|12535.8|12538.5|12537.7|12535.4|12534.7|472
1649903400000|2022-04-14 02:30:00|12536.7|12535.7|12535.2|12534.2|12537.7|12536.8|12534.7|12533.8|433
1649903700000|2022-04-14 02:35:00|12534.7|12534|12531.8|12530.8|12535.2|12534.4|12530.7|12529.9|456
1649904000000|2022-04-14 02:40:00|12531.6|12530.9|12527.8|12527.1|12531.8|12530.9|12527.1|12526.3|385
1649904300000|2022-04-14 02:45:00|12528|12527.3|12528.1|12527.4|12529.5|12528.7|12525.9|12525|451
1649904600000|2022-04-14 02:50:00|12528.3|12527.6|12532.5|12531.8|12532.7|12531.8|12528|12527.3|501
1649904900000|2022-04-14 02:55:00|12532.6|12531.9|12534.8|12533.8|12535.9|12535.1|12532.5|12531.7|459
1649905200000|2022-04-14 03:00:00|12534.7|12533.7|12533.7|12533|12535.7|12534.7|12532.8|12532|401
1649905500000|2022-04-14 03:05:00|12533.9|12532.9|12530.2|12529.2|12534.7|12533.7|12527.5|12526.7|346
1649905800000|2022-04-14 03:10:00|12530.1|12529.4|12532|12531.3|12532.2|12531.3|12529.1|12528.2|283
1649906100000|2022-04-14 03:15:00|12531.9|12531.2|12529.1|12528.4|12532.3|12531.5|12526.9|12526.1|330
1649906400000|2022-04-14 03:20:00|12529.2|12528.5|12524.4|12523.4|12530.1|12529.4|12522.9|12522.1|363
1649906700000|2022-04-14 03:25:00|12524.2|12523.2|12515|12514|12524.2|12523.4|12510.6|12509.7|938
1649907000000|2022-04-14 03:30:00|12514.9|12513.9|12515.9|12514.9|12518.4|12517.5|12514.5|12513.5|627
1649907300000|2022-04-14 03:35:00|12515.8|12514.8|12515.7|12515|12519.4|12518.7|12514.7|12513.8|579
1649907600000|2022-04-14 03:40:00|12515.8|12515.1|12522.6|12521.6|12523.3|12522.4|12515.6|12514.7|512
1649907900000|2022-04-14 03:45:00|12522.7|12521.7|12522.9|12521.9|12523.8|12522.9|12520.6|12519.9|536
1649908200000|2022-04-14 03:50:00|12522.8|12521.8|12522.9|12522.2|12524|12523.1|12520.9|12520.2|405
1649908500000|2022-04-14 03:55:00|12523|12522.3|12522.9|12521.9|12523.6|12522.7|12521.1|12520.1|377
1649908800000|2022-04-14 04:00:00|12523.1|12522.1|12525.8|12525.1|12527.8|12527|12522.4|12521.6|487
1649909100000|2022-04-14 04:05:00|12526.1|12525.2|12525.3|12524.3|12528.3|12527.4|12523.8|12523|439
1649909400000|2022-04-14 04:10:00|12525.4|12524.7|12528.7|12527.7|12530.1|12529.3|12524.6|12523.8|522
1649909700000|2022-04-14 04:15:00|12528.6|12527.6|12526.2|12525.2|12529.6|12528.8|12525.9|12525.1|565
1649910000000|2022-04-14 04:20:00|12526|12525.3|12528|12527.3|12528|12527.3|12523.9|12523.2|470
1649910300000|2022-04-14 04:25:00|12527.9|12527.2|12534.4|12533.7|12534.7|12533.7|12526.9|12525.9|682
1649910600000|2022-04-14 04:30:00|12534.5|12533.4|12534.6|12533.9|12536.1|12535.3|12532.8|12531.9|495
1649910900000|2022-04-14 04:35:00|12534.7|12534|12533.8|12533.1|12534.9|12534.1|12531.1|12530.3|343
1649911200000|2022-04-14 04:40:00|12534|12533|12534.7|12534|12536.2|12535.3|12533.4|12532.4|297
1649911500000|2022-04-14 04:45:00|12533.3|12532.6|12531.5|12530.8|12534|12533.1|12530|12529.1|388
1649911800000|2022-04-14 04:50:00|12531.6|12530.9|12532.1|12531.1|12533.4|12532.5|12531.4|12530.5|285
1649912100000|2022-04-14 04:55:00|12531.7|12531|12528.2|12527.2|12532.4|12531.7|12527.5|12526.7|423
1649912400000|2022-04-14 05:00:00|12527.9|12527.1|12528.4|12527.7|12529.7|12528.9|12527.5|12526.7|344
1649912700000|2022-04-14 05:05:00|12528.3|12527.6|12523.5|12522.8|12528.5|12527.7|12523.4|12522.6|351
1649913000000|2022-04-14 05:10:00|12523.6|12522.9|12518.9|12518.2|12523.8|12522.9|12518.5|12517.7|310
1649913300000|2022-04-14 05:15:00|12519|12518|12526|12525|12526.8|12525.8|12518.9|12518|429
1649913600000|2022-04-14 05:20:00|12526.1|12525.1|12524.6|12523.6|12526.4|12525.4|12522.5|12521.6|291
1649913900000|2022-04-14 05:25:00|12524.5|12523.5|12523.6|12522.9|12524.6|12523.6|12521.1|12520.2|296
1649914200000|2022-04-14 05:30:00|12523.7|12523|12527.8|12526.8|12528.6|12527.6|12522.2|12521.5|442
1649914500000|2022-04-14 05:35:00|12527.9|12526.9|12533.8|12533.1|12534.6|12533.9|12527.8|12526.8|598
1649914800000|2022-04-14 05:40:00|12533.7|12533|12535.4|12534.7|12536.3|12535.4|12530.4|12529.5|584
1649915100000|2022-04-14 05:45:00|12535.3|12534.6|12532.2|12531.2|12535.4|12534.7|12530.4|12529.7|427
1649915400000|2022-04-14 05:50:00|12532.1|12531.1|12538.9|12537.9|12540.3|12539.6|12532.1|12531.1|616
1649915700000|2022-04-14 05:55:00|12538.7|12537.7|12542.3|12541.3|12544.2|12543.4|12538.6|12537.6|712
1649916000000|2022-04-14 06:00:00|12542.5|12541.5|12541.3|12540.6|12547.3|12546.6|12540.9|12539.9|829
1649916300000|2022-04-14 06:05:00|12541.2|12540.5|12538.2|12537.5|12542.6|12541.9|12537.4|12536.5|670
1649916600000|2022-04-14 06:10:00|12538.3|12537.2|12536.2|12535.2|12539.5|12538.5|12536.1|12535.1|578
1649916900000|2022-04-14 06:15:00|12536|12535.3|12539.6|12538.6|12541|12540|12535.5|12534.8|535
1649917200000|2022-04-14 06:20:00|12539.7|12538.7|12537.2|12536.5|12541.1|12540.4|12536.6|12535.8|497
1649917500000|2022-04-14 06:25:00|12537.3|12536.3|12541.8|12540.8|12542.8|12541.9|12535.7|12534.8|631
1649917800000|2022-04-14 06:30:00|12542|12541|12539.7|12539|12544.4|12543.7|12539.1|12538.3|639
1649918100000|2022-04-14 06:35:00|12539.8|12539.1|12535|12534|12542.9|12542.1|12534.6|12533.8|647
1649918400000|2022-04-14 06:40:00|12534.9|12533.9|12533.9|12533.2|12537.7|12536.9|12531.5|12530.6|601
1649918700000|2022-04-14 06:45:00|12533.8|12532.9|12532.8|12532.1|12534.3|12533.4|12530|12529.1|456
1649919000000|2022-04-14 06:50:00|12532.6|12531.9|12533.7|12533|12534.6|12533.7|12531.3|12530.3|457
1649919300000|2022-04-14 06:55:00|12533.6|12532.9|12528.6|12527.6|12533.7|12533|12527.8|12526.9|518
1649919600000|2022-04-14 07:00:00|12528.4|12527.9|12531.2|12530.2|12532.9|12531.9|12525.8|12524.8|791
1649919900000|2022-04-14 07:05:00|12531|12530|12529.8|12529.1|12535.1|12534.2|12529.7|12528.9|698
1649920200000|2022-04-14 07:10:00|12530|12529.3|12527.8|12526.8|12530.3|12529.4|12524.2|12523.3|732
1649920500000|2022-04-14 07:15:00|12527.9|12526.9|12530|12529.3|12531|12530.2|12524.8|12524|866
1649920800000|2022-04-14 07:20:00|12530.1|12529|12528.6|12527.9|12532|12531.1|12527.6|12526.7|740
1649921100000|2022-04-14 07:25:00|12528.7|12527.7|12531.8|12531.1|12533.6|12532.6|12528.6|12527.6|682
1649921400000|2022-04-14 07:30:00|12532|12531|12516.4|12515.4|12533.7|12532.8|12513.2|12512.1|1048
1649921700000|2022-04-14 07:35:00|12516.5|12515.5|12518.8|12517.8|12519.6|12518.6|12508.9|12507.9|1089
1649922000000|2022-04-14 07:40:00|12518.7|12517.7|12521.8|12520.8|12521.9|12521|12516.4|12515.5|859
1649922300000|2022-04-14 07:45:00|12521.7|12520.7|12528.5|12527.5|12529.5|12528.5|12519.8|12518.9|720
1649922600000|2022-04-14 07:50:00|12528|12527|12528.3|12527.3|12530.1|12529.2|12526.5|12525.7|620
1649922900000|2022-04-14 07:55:00|12528.2|12527.2|12534.4|12533.4|12534.4|12533.4|12525.4|12524.7|753
1649923200000|2022-04-14 08:00:00|12534.1|12533.1|12537.5|12536.8|12540.3|12539.5|12533.5|12532.7|895
1649923500000|2022-04-14 08:05:00|12537.4|12536.7|12537|12536.3|12539.9|12538.9|12536.1|12535.3|692
1649923800000|2022-04-14 08:10:00|12537.1|12536.1|12537.2|12536.5|12538|12537.3|12534.1|12533.2|730
1649924100000|2022-04-14 08:15:00|12537.1|12536.4|12535.3|12534.6|12539|12538.2|12533|12532|547
1649924400000|2022-04-14 08:20:00|12535.4|12534.4|12536.1|12535.1|12537.3|12536.3|12533.7|12532.7|397
1649924700000|2022-04-14 08:25:00|12535.9|12534.9|12542.6|12541.6|12543.1|12542.3|12535.8|12534.8|674
1649925000000|2022-04-14 08:30:00|12542.5|12541.5|12539.9|12539.2|12542.8|12541.8|12539.3|12538.4|523
1649925300000|2022-04-14 08:35:00|12539.8|12539.1|12538.8|12538.1|12541|12540.2|12537.7|12536.7|500
1649925600000|2022-04-14 08:40:00|12538.6|12537.9|12536.1|12535.1|12539.3|12538.4|12534.3|12533.5|505
1649925900000|2022-04-14 08:45:00|12536.2|12535.2|12538.6|12537.6|12538.8|12538|12535.4|12534.7|522
1649926200000|2022-04-14 08:50:00|12538.7|12537.7|12538.2|12537.5|12540.4|12539.5|12537.5|12536.7|601
1649926500000|2022-04-14 08:55:00|12538.3|12537.6|12539.2|12538.5|12539.3|12538.6|12536.8|12535.9|530
1649926800000|2022-04-14 09:00:00|12539.4|12538.7|12543.8|12543.1|12545.1|12544.4|12539.4|12538.7|643
1649927100000|2022-04-14 09:05:00|12543.9|12543.2|12540|12539.3|12544.3|12543.5|12539.3|12538.4|554
1649927400000|2022-04-14 09:10:00|12539.9|12539.2|12537.9|12537.2|12540|12539.3|12536.5|12535.8|486
1649927700000|2022-04-14 09:15:00|12538|12537|12533.8|12533.1|12538.3|12537.4|12532.8|12532|643
1649928000000|2022-04-14 09:20:00|12534|12533|12536.3|12535.6|12537.1|12536.3|12533.6|12532.9|430
1649928300000|2022-04-14 09:25:00|12536.4|12535.7|12537.6|12536.6|12538.2|12537.5|12536.1|12535.3|296
1649928600000|2022-04-14 09:30:00|12537.3|12536.5|12535.9|12535.2|12537.8|12537.1|12534.6|12533.8|539
1649928900000|2022-04-14 09:35:00|12536|12535.3|12538.4|12537.7|12538.6|12537.9|12536|12535.2|484
1649929200000|2022-04-14 09:40:00|12538.5|12537.8|12537.1|12536.1|12539.3|12538.6|12535.9|12535.1|511
1649929500000|2022-04-14 09:45:00|12537|12536|12537.7|12537|12537.9|12537.2|12536|12535.2|378
1649929800000|2022-04-14 09:50:00|12537.8|12537.1|12538.5|12537.5|12539.2|12538.5|12536.7|12535.8|423
1649930100000|2022-04-14 09:55:00|12538.3|12537.6|12537.8|12537.1|12538.5|12537.8|12536.7|12536|378
1649930400000|2022-04-14 10:00:00|12537.9|12537.2|12538.6|12537.9|12539|12538.1|12536.1|12535.2|485
1649930700000|2022-04-14 10:05:00|12538.5|12537.8|12541.5|12540.8|12543.4|12542.6|12538|12537.2|509
1649931000000|2022-04-14 10:10:00|12541.6|12540.6|12541.7|12540.7|12542.5|12541.8|12539.7|12539|428
1649931300000|2022-04-14 10:15:00|12541.6|12540.9|12540|12539.3|12541.6|12540.9|12539.3|12538.4|427
1649931600000|2022-04-14 10:20:00|12540.1|12539.4|12539.1|12538.4|12540.5|12539.6|12538.6|12537.7|297
1649931900000|2022-04-14 10:25:00|12539.2|12538.5|12540.3|12539.3|12541.8|12540.8|12539.2|12538.4|418
1649932200000|2022-04-14 10:30:00|12540.2|12539.2|12540.2|12539.2|12542.1|12541.2|12538.7|12537.7|488
1649932500000|2022-04-14 10:35:00|12540.3|12539.3|12533.9|12533.2|12541.3|12540.5|12533.5|12532.7|606
1649932800000|2022-04-14 10:40:00|12534.3|12533.3|12531.3|12530.6|12535.2|12534.4|12530.6|12529.8|505
1649933100000|2022-04-14 10:45:00|12531.4|12530.7|12532.3|12531.6|12533.6|12532.8|12531.3|12530.4|371
1649933400000|2022-04-14 10:50:00|12532.6|12531.9|12526.5|12525.8|12532.8|12532.1|12526.5|12525.7|439
1649933700000|2022-04-14 10:55:00|12526.6|12525.9|12525.9|12525.2|12528.2|12527.5|12525.5|12524.7|434
1649934000000|2022-04-14 11:00:00|12526|12525.3|12528.4|12527.7|12528.8|12528.1|12525.3|12524.6|358
1649934300000|2022-04-14 11:05:00|12528.3|12527.6|12529|12528.3|12530|12529.2|12527.5|12526.8|369
1649934600000|2022-04-14 11:10:00|12528.9|12528.2|12530.6|12529.9|12530.9|12530|12527.7|12527|362
1649934900000|2022-04-14 11:15:00|12530.7|12529.6|12530.8|12530.1|12532.6|12531.8|12529.7|12529|380
1649935200000|2022-04-14 11:20:00|12530.7|12530|12530|12529.3|12530.8|12530|12528.9|12527.9|352
1649935500000|2022-04-14 11:25:00|12529.9|12529.2|12527.9|12526.9|12530.2|12529.2|12526.8|12526|386
1649935800000|2022-04-14 11:30:00|12527.8|12527.1|12522.9|12521.9|12528.3|12527.4|12520.3|12519.6|411
1649936100000|2022-04-14 11:35:00|12523|12522|12522.3|12521.6|12524.7|12523.9|12520.3|12519.3|370
1649936400000|2022-04-14 11:40:00|12522.5|12521.5|12523.6|12522.6|12524.9|12523.9|12520.4|12519.5|498
1649936700000|2022-04-14 11:45:00|12523.5|12522.5|12528.2|12527.5|12528.8|12527.9|12521.6|12520.6|1426
1649937000000|2022-04-14 11:50:00|12528.3|12527.6|12533.5|12532.8|12534.7|12534|12527.7|12526.9|1211
1649937300000|2022-04-14 11:55:00|12533.6|12532.6|12535.5|12534.5|12536.4|12535.6|12531.4|12530.6|964
1649937600000|2022-04-14 12:00:00|12535.3|12534.3|12532.6|12531.9|12535.5|12534.7|12529.9|12528.9|886
1649937900000|2022-04-14 12:05:00|12532.3|12531.6|12534.1|12533.4|12534.3|12533.5|12528|12527.3|642
1649938200000|2022-04-14 12:10:00|12534.2|12533.5|12532.4|12531.7|12535.7|12534.9|12529.9|12529.1|689
1649938500000|2022-04-14 12:15:00|12532.5|12531.8|12532.3|12531.6|12534.4|12533.5|12531.2|12530.4|512
1649938800000|2022-04-14 12:20:00|12532.1|12531.4|12536.4|12535.4|12538.1|12537.2|12531.8|12531|694
1649939100000|2022-04-14 12:25:00|12536.2|12535.2|12539.9|12536.2|12539.9|12537.2|12534.6|12533.9|451
1649939400000|2022-04-14 12:30:00|12538.4|12534.8|12542.6|12541.6|12544.9|12543.9|12533.2|12532.2|886
1649939700000|2022-04-14 12:35:00|12543.2|12542.2|12547.2|12546.2|12554.6|12553.7|12542.3|12541.3|1428
1649940000000|2022-04-14 12:40:00|12547.3|12546.3|12549.1|12548.4|12552.2|12551.2|12547|12546.1|995
1649940300000|2022-04-14 12:45:00|12549|12548.3|12557.5|12556.8|12558.3|12557.3|12547.6|12546.6|1167
1649940600000|2022-04-14 12:50:00|12557.4|12556.4|12553.2|12552.2|12559.7|12558.9|12553|12552|1092
1649940900000|2022-04-14 12:55:00|12553.3|12552.3|12554|12553|12556.3|12555.3|12552.1|12551.1|964
1649941200000|2022-04-14 13:00:00|12554.3|12553.3|12560.1|12559.4|12565|12564|12553.5|12552.4|1105
1649941500000|2022-04-14 13:05:00|12560.2|12559.5|12553.1|12552.1|12560.7|12559.8|12547.7|12546.9|1066
1649941800000|2022-04-14 13:10:00|12553|12552|12558.8|12557.8|12560.1|12559.4|12552.7|12551.8|973
1649942100000|2022-04-14 13:15:00|12558.9|12557.9|12552.8|12552.1|12559.3|12558.4|12551.6|12550.9|1001
1649942400000|2022-04-14 13:20:00|12552.7|12552|12552.8|12551.8|12554.8|12553.8|12548.2|12547.3|1122
1649942700000|2022-04-14 13:25:00|12552.7|12552|12559.5|12558.5|12560.1|12559.1|12550.5|12549.7|995
1649943000000|2022-04-14 13:30:00|12559.7|12558.7|12567.3|12566.3|12571.4|12570.4|12555.9|12555.2|1140
1649943300000|2022-04-14 13:35:00|12567.4|12566.4|12568.5|12567.5|12571.2|12570.4|12566.2|12565.2|1276
1649943600000|2022-04-14 13:40:00|12568.4|12567.4|12577|12576|12578.3|12577.3|12566.7|12565.7|1342
1649943900000|2022-04-14 13:45:00|12577.1|12576.3|12587.5|12586.8|12591.2|12590.2|12576|12575|1371
1649944200000|2022-04-14 13:50:00|12587.6|12586.9|12596.7|12596|12602|12601.2|12587.6|12586.9|1448
1649944500000|2022-04-14 13:55:00|12596.9|12596.2|12595.6|12594.1|12598|12597.3|12592.1|12591.4|1091
1649944800000|2022-04-14 14:00:00|12595.2|12594.2|12591.9|12590.9|12598.6|12597.7|12588.5|12587.5|1118
1649945100000|2022-04-14 14:05:00|12592|12591|12589|12588|12596.5|12595.8|12588.7|12587.8|999
1649945400000|2022-04-14 14:10:00|12588.8|12588.1|12588.8|12588.1|12589.6|12588.8|12582.6|12581.5|989
1649945700000|2022-04-14 14:15:00|12588.7|12588|12582|12581.3|12589|12588.3|12580.1|12579.1|959
1649946000000|2022-04-14 14:20:00|12582.1|12581.4|12577.4|12576.7|12586.1|12585.2|12573|12572|1076
1649946300000|2022-04-14 14:25:00|12577.3|12576.6|12573.8|12573.1|12578.3|12577.3|12572.7|12571.7|1017
1649946600000|2022-04-14 14:30:00|12574|12573.3|12582.5|12581.5|12582.8|12581.8|12573.4|12572.5|987
1649946900000|2022-04-14 14:35:00|12582.4|12581.7|12586.1|12585.1|12586.9|12586.1|12579.7|12578.8|768
1649947200000|2022-04-14 14:40:00|12586.2|12585.2|12580.8|12579.8|12587.8|12587.1|12577.7|12576.7|747
1649947500000|2022-04-14 14:45:00|12580.7|12580|12579.8|12578.8|12583.6|12582.7|12574.5|12573.5|988
1649947800000|2022-04-14 14:50:00|12579.9|12578.9|12590|12589|12591.8|12591.1|12579.9|12578.9|1166
1649948100000|2022-04-14 14:55:00|12589.9|12588.9|12589.7|12588.7|12594.8|12594.1|12586.1|12585|1084
1649948400000|2022-04-14 15:00:00|12589.6|12588.6|12586.3|12585.6|12593.1|12592.2|12583.5|12582.6|894
1649948700000|2022-04-14 15:05:00|12586.2|12585.5|12584|12583|12590.8|12589.8|12583.2|12582.2|958
1649949000000|2022-04-14 15:10:00|12584.1|12583.4|12588|12587.3|12589.6|12588.9|12583.6|12582.6|1173
1649949300000|2022-04-14 15:15:00|12587.9|12587.2|12583.6|12582.6|12589.8|12589.1|12583.5|12582.6|946
1649949600000|2022-04-14 15:20:00|12583.7|12582.7|12593.4|12592.7|12595.5|12594.5|12582.2|12581.2|928
1649949900000|2022-04-14 15:25:00|12593.3|12592.6|12592.9|12591.9|12596.8|12595.9|12590.5|12589.6|976
1649950200000|2022-04-14 15:30:00|12592.8|12592.1|12596|12595|12596.5|12595.8|12590|12589|776
1649950500000|2022-04-14 15:35:00|12595.3|12594.6|12598.5|12597.5|12598.7|12597.8|12594.3|12593.6|767
1649950800000|2022-04-14 15:40:00|12598.6|12597.6|12594.4|12593.4|12599.3|12598.3|12594.3|12593.4|710
1649951100000|2022-04-14 15:45:00|12594.5|12593.5|12593.9|12593.2|12599.5|12598.7|12593.6|12592.7|660
1649951400000|2022-04-14 15:50:00|12593.6|12592.9|12592.5|12591.8|12596.6|12595.9|12591.3|12590.5|631
1649951700000|2022-04-14 15:55:00|12592.4|12591.7|12593.1|12592.1|12594.7|12593.8|12591.1|12590.2|663
1649952000000|2022-04-14 16:00:00|12593|12592.3|12591.9|12591.2|12593.8|12592.9|12590|12589|742
1649952300000|2022-04-14 16:05:00|12591.8|12591.1|12584.5|12583.5|12593.1|12592.4|12583.5|12582.5|800
1649952600000|2022-04-14 16:10:00|12584.6|12583.6|12586.4|12585.4|12587.3|12586.5|12583.4|12582.7|642
1649952900000|2022-04-14 16:15:00|12586.3|12585.3|12586.1|12585.4|12590|12589.3|12585.4|12584.6|622
1649953200000|2022-04-14 16:20:00|12586.2|12585.5|12585.8|12584.8|12590.2|12589.4|12585.1|12584.3|530
1649953500000|2022-04-14 16:25:00|12585.7|12585|12588.2|12587.2|12589|12588|12585.7|12584.9|568
1649953800000|2022-04-14 16:30:00|12588.1|12587.4|12591.2|12590.5|12591.3|12590.6|12588.1|12587.3|372
1649954100000|2022-04-14 16:35:00|12590.7|12590|12591.9|12591.2|12592.3|12591.4|12589.2|12588.5|386
1649954400000|2022-04-14 16:40:00|12592|12591.3|12593.3|12592.6|12595|12594.3|12591.8|12591.1|424
1649954700000|2022-04-14 16:45:00|12593.5|12592.5|12595.2|12594.5|12596.6|12595.9|12592.3|12591.6|332
1649955000000|2022-04-14 16:50:00|12595.1|12594.4|12595.9|12595.2|12597.2|12596.3|12594.5|12593.7|363
1649955300000|2022-04-14 16:55:00|12596.1|12595.1|12593.7|12593|12597.2|12596.2|12593.6|12592.7|468
1649955600000|2022-04-14 17:00:00|12593.8|12593.1|12592.2|12591.2|12594.1|12593.4|12588.9|12587.9|592
1649955900000|2022-04-14 17:05:00|12592.1|12591.1|12593.6|12592.9|12594.2|12593.3|12591.5|12590.7|316
1649956200000|2022-04-14 17:10:00|12593.5|12592.8|12595.4|12594.7|12596.2|12595.5|12593.5|12592.7|286
1649956500000|2022-04-14 17:15:00|12595.5|12594.8|12596|12595.3|12597|12596.2|12594.1|12593.3|426
1649956800000|2022-04-14 17:20:00|12595.9|12595.2|12597.7|12597|12597.8|12597|12595.9|12595.1|267
1649957100000|2022-04-14 17:25:00|12597.6|12596.9|12597.6|12596.9|12598.8|12598|12595.2|12594.4|279
1649957400000|2022-04-14 17:30:00|12597.7|12597|12596.9|12596.2|12598.8|12598|12596.1|12595.2|303
1649957700000|2022-04-14 17:35:00|12596.7|12596|12597.2|12596.5|12597.9|12597.1|12593.2|12592.5|413
1649958000000|2022-04-14 17:40:00|12597.3|12596.3|12599.3|12598.3|12599.4|12598.5|12597.1|12596.3|284
1649958300000|2022-04-14 17:45:00|12599.5|12598.5|12597.2|12596.5|12599.5|12598.5|12595.4|12594.5|360
1649958600000|2022-04-14 17:50:00|12597.3|12596.3|12598.6|12597.9|12599.2|12598.5|12597|12596.2|327
1649958900000|2022-04-14 17:55:00|12598.5|12597.8|12597.1|12596.4|12599|12598.3|12596.7|12595.9|353
1649959200000|2022-04-14 18:00:00|12597|12596.3|12597.1|12596.4|12597.7|12596.9|12595|12594.2|258
1649959500000|2022-04-14 18:05:00|12597.2|12596.2|12595.1|12594.1|12597.8|12597|12594.3|12593.4|209
1649959800000|2022-04-14 18:10:00|12595|12594|12594.8|12593.8|12595.1|12594.3|12593.5|12592.8|218
1649960100000|2022-04-14 18:15:00|12594.7|12593.7|12597.5|12596.8|12597.9|12597|12594.2|12593.3|204
1649960400000|2022-04-14 18:20:00|12597.6|12596.9|12597.4|12596.4|12598|12597.3|12596.1|12595.4|275
1649960700000|2022-04-14 18:25:00|12597.5|12596.8|12596.3|12595.6|12597.8|12597|12596.2|12595.5|184
1649961000000|2022-04-14 18:30:00|12596|12595.3|12596.9|12596.2|12597.5|12596.6|12595.9|12595.1|149
1649961300000|2022-04-14 18:35:00|12597|12596.3|12597.4|12596.7|12597.5|12596.8|12596.6|12595.9|114
1649961600000|2022-04-14 18:40:00|12597.2|12596.5|12597.1|12596.4|12598|12597.2|12596.6|12595.7|123
1649961900000|2022-04-14 18:45:00|12597|12596.3|12598.6|12597.9|12599.2|12598.5|12597|12596.1|165
1649962200000|2022-04-14 18:50:00|12598.5|12597.8|12597.7|12597|12599.2|12598.5|12597.4|12596.5|128
1649962500000|2022-04-14 18:55:00|12597.6|12596.9|12599.5|12598.5|12599.6|12598.9|12597.6|12596.9|350
1649962800000|2022-04-14 19:00:00|12599.3|12598.6|12598.1|12597.1|12599.4|12598.6|12597.1|12596.1|405
1649963100000|2022-04-14 19:05:00|12598|12597.3|12598.8|12597.8|12599.5|12598.4|12597.5|12596.5|211
1649963400000|2022-04-14 19:10:00|12598.9|12597.9|12597.7|12596.7|12599.2|12598.3|12597.6|12596.7|204
1649963700000|2022-04-14 19:15:00|12597.6|12596.6|12597.8|12596.8|12598.6|12597.6|12597.1|12596.1|161
1649964000000|2022-04-14 19:20:00|12597.7|12596.7|12598.1|12597.1|12598.8|12597.8|12596.8|12595.8|163
1649964300000|2022-04-14 19:25:00|12598.3|12597.3|12598.6|12597.6|12598.7|12597.8|12598.1|12597.2|120
1649964600000|2022-04-14 19:30:00|12598.8|12597.9|12596.9|12595.9|12598.8|12597.9|12595.9|12594.9|146
1649964900000|2022-04-14 19:35:00|12597|12596|12597.5|12596.5|12598.1|12597.1|12596.1|12595.2|182
1649965200000|2022-04-14 19:40:00|12597.6|12596.6|12596.1|12595.1|12598.4|12597.5|12595.6|12594.8|184
1649965500000|2022-04-14 19:45:00|12596.2|12595.2|12594.9|12593.9|12596.5|12595.5|12594.2|12593.4|226
1649965800000|2022-04-14 19:50:00|12594.7|12594|12595|12594.3|12596.6|12595.7|12594.5|12593.6|256
1649966100000|2022-04-14 19:55:00|12595.1|12594.4|12595.2|12594.2|12595.3|12594.4|12593.9|12593|257
1649966400000|2022-04-14 20:00:00|12595.1|12594.1|12594.1|12593.1|12595.2|12594.3|12593.9|12593|166
1649966700000|2022-04-14 20:05:00|12594|12593|12593.5|12592.8|12595.1|12594.3|12593.5|12592.7|117
1649967000000|2022-04-14 20:10:00|12593.8|12592.7|12593.6|12592.6|12594.2|12593.2|12593|12592.1|93
1649967300000|2022-04-14 20:15:00|12593.5|12592.5|12593.6|12592.6|12593.9|12592.9|12593.3|12592.3|66
1649967600000|2022-04-14 20:20:00|12593.5|12592.5|12593.7|12592.7|12596.4|12595.5|12593.4|12592.4|136
1649967900000|2022-04-14 20:25:00|12593.8|12592.8|12594.8|12593.8|12595.7|12594.7|12593.7|12592.6|184
1649968200000|2022-04-14 20:30:00|12594.9|12593.4|12593.7|12592.7|12595.1|12594|12593.5|12592.5|84
1649968500000|2022-04-14 20:35:00|12593|12592|12591|12590|12593|12592|12590.9|12589.8|86
1649968800000|2022-04-14 20:40:00|12590.9|12589.9|12591.7|12590.7|12591.7|12590.7|12590.4|12589.6|115
1649969100000|2022-04-14 20:45:00|12591.6|12590.6|12588|12587|12591.7|12590.6|12587.8|12586.5|241
1649969400000|2022-04-14 20:50:00|12587.9|12586.9|12589.4|12588.4|12590|12588.5|12587.9|12586.7|206
1649969700000|2022-04-14 20:55:00|12589.5|12588.5|12589.5|12585.8|12591|12588.8|12588.6|12585.4|642
1649970000000|2022-04-14 21:00:00|12589.6|12585.4|12590.3|12586|12590.4|12586.3|12589|12584.6|38
1649970300000|2022-04-14 21:05:00|12590.2|12585.7|12590.2|12586|12590.2|12586.4|12589.7|12585.3|73
1649970600000|2022-04-14 21:10:00|12590.1|12585|12590.3|12586.2|12590.5|12586.9|12589.8|12584.7|312
1649970900000|2022-04-14 21:15:00|12590.1|12586|12590|12586.3|12590.4|12586.5|12589.7|12585.3|681
1649971200000|2022-04-14 21:20:00|12589.9|12586.2|12590.4|12585.9|12590.4|12586.5|12589.3|12585.4|657
1649971500000|2022-04-14 21:25:00|12590.3|12585.5|12589.7|12587.1|12591.1|12587.1|12589.7|12585.2|590
1649971800000|2022-04-14 21:30:00|12589.9|12587.2|12591.6|12585.6|12594.3|12588.3|12589.9|12585.4|270
1649972100000|2022-04-14 21:35:00|12591.7|12585.7|12591.4|12587.4|12592.6|12587.8|12591|12585.3|174
1649972400000|2022-04-14 21:40:00|12591.5|12587.5|12591.3|12588.4|12592.2|12588.4|12590.8|12586.7|142
1649972700000|2022-04-14 21:45:00|12591.6|12588.5|12591.1|12587.6|12591.8|12588.5|12590.1|12586.7|97
1649973000000|2022-04-14 21:50:00|12590.9|12587.4|12591.3|12588.4|12592.4|12588.6|12590.3|12586.4|109
1649973300000|2022-04-14 21:55:00|12591.2|12588.3|12595.6|12589.6|12596|12590|12591.2|12587|257
1649973600000|2022-04-14 22:00:00|12595.5|12589.5|12594.5|12591.4|12596.8|12591.9|12593.6|12589.4|488
1649973900000|2022-04-14 22:05:00|12594.6|12591.1|12596|12591.3|12598.4|12594.3|12594.1|12590.5|403
1649974200000|2022-04-14 22:10:00|12596.2|12591|12593|12589|12597.1|12592.2|12592.7|12588.3|511
1649974500000|2022-04-14 22:15:00|12593.1|12588.8|12597.2|12593.4|12597.8|12594|12592.6|12588.8|662
1649974800000|2022-04-14 22:20:00|12597.4|12593.5|12598.9|12593.3|12599.2|12595.1|12596.5|12591.2|840
1649975100000|2022-04-14 22:25:00|12598.5|12593|12598.3|12593.2|12599|12595.3|12597.2|12591.4|482
1649975400000|2022-04-14 22:30:00|12598.2|12592.9|12597.7|12594.5|12598.9|12595.4|12597.4|12592.5|465
1649975700000|2022-04-14 22:35:00|12597.6|12594.4|12598.4|12593.3|12598.6|12594.5|12597|12592.6|452
1649976000000|2022-04-14 22:40:00|12598.2|12593.2|12598.5|12594.2|12598.8|12594.8|12597.7|12592.8|282
1649976300000|2022-04-14 22:45:00|12598.4|12593.9|12596|12591.9|12599|12595|12595.2|12591.3|717
1649976600000|2022-04-14 22:50:00|12595.8|12591.8|12595.6|12591.5|12597.1|12592.7|12593.8|12590.7|1227
1649976900000|2022-04-14 22:55:00|12595.7|12591.8|12598.2|12593.1|12598.5|12593.7|12595.3|12591.3|1096
1649977200000|2022-04-14 23:00:00|12598.1|12592.8|12600.1|12595.4|12600.9|12596.6|12597.3|12592.7|851
1649977500000|2022-04-14 23:05:00|12599.9|12595.7|12600.9|12597.6|12601.5|12598|12598.8|12595.5|769
1649977800000|2022-04-14 23:10:00|12601|12597.2|12606.8|12603.3|12610.7|12605.9|12600.8|12597.1|1956
1649978100000|2022-04-14 23:15:00|12606.7|12603.6|12616|12610.6|12619.5|12612.9|12605.8|12602.9|1355
1649978400000|2022-04-14 23:20:00|12614.6|12610.5|12610.4|12607|12619.3|12613.8|12609.2|12602.6|2002
1649978700000|2022-04-14 23:25:00|12610.5|12607.1|12613.7|12608.4|12615.9|12612.2|12610.3|12606.7|1050
1649979000000|2022-04-14 23:30:00|12613.9|12608.3|12610.3|12606.2|12615.1|12610.1|12609.7|12605.2|1722
1649979300000|2022-04-14 23:35:00|12610.4|12606.3|12614.5|12610.1|12615.6|12611|12610|12605.9|970
1649979600000|2022-04-14 23:40:00|12614.7|12609.9|12619.3|12615.8|12621|12617.4|12613.3|12608.4|1385
1649979900000|2022-04-14 23:45:00|12619.2|12615.7|12619.2|12615.3|12620.3|12617.2|12617.3|12614.3|1252
1649980200000|2022-04-14 23:50:00|12619.1|12615.4|12620|12616.5|12620.5|12617.3|12618.8|12615.2|1180
1649980500000|2022-04-14 23:55:00|12620.1|12616.6|12619|12615.9|12623|12620.3|12618.1|12615.4|1151
1649980800000|2022-04-15 00:00:00|12619.5|12616|12611.4|12606.1|12619.7|12616|12607.4|12603.7|1572
1649981100000|2022-04-15 00:05:00|12611.5|12605.9|12614.5|12608.9|12615.9|12611.1|12610.3|12605.1|1409
1649981400000|2022-04-15 00:10:00|12614.1|12608.8|12623|12619.1|12623.8|12619.7|12614.1|12608.4|1455
1649981700000|2022-04-15 00:15:00|12623.1|12618.9|12620.1|12613.1|12628.7|12625|12615.5|12608.5|1769
1649982000000|2022-04-15 00:20:00|12620.2|12613.2|12621.1|12617.3|12624.7|12619.6|12619.4|12612.7|2010
1649982300000|2022-04-15 00:25:00|12621.2|12617.6|12624|12619.5|12625.6|12622.2|12621.2|12617.4|1499
1649982600000|2022-04-15 00:30:00|12624.2|12619.6|12622.1|12617.8|12624.2|12620.1|12621.4|12617.7|1196
1649982900000|2022-04-15 00:35:00|12622|12617.9|12616.4|12612|12622.3|12618|12613.4|12609.5|1486
1649983200000|2022-04-15 00:40:00|12616.6|12612.1|12615.4|12611.9|12618|12614.5|12615.1|12610.4|1239
1649983500000|2022-04-15 00:45:00|12615.5|12612|12616.5|12613.7|12617.2|12614.3|12614.9|12611.2|696
1649983800000|2022-04-15 00:50:00|12616.7|12613.6|12635.7|12631.8|12638.3|12634.5|12615.5|12613.1|1770
1649984100000|2022-04-15 00:55:00|12635.6|12631.7|12633.6|12628.5|12636|12632.3|12628.7|12624.6|2047
1649984400000|2022-04-15 01:00:00|12633.7|12628.6|12646.2|12642|12646.2|12642|12630.6|12625.9|1873
1649984700000|2022-04-15 01:05:00|12646.7|12641.3|12640.6|12636.9|12659|12653.4|12640.5|12635.9|2011
1649985000000|2022-04-15 01:10:00|12640.7|12637|12639.7|12634.8|12641.7|12638.1|12638.7|12634|1705
1649985300000|2022-04-15 01:15:00|12639.4|12635.1|12635.8|12629.1|12641|12636.8|12633.7|12626.8|1589
1649985600000|2022-04-15 01:20:00|12635.9|12629.2|12638.4|12633|12639.2|12634.6|12627.9|12621|1846
1649985900000|2022-04-15 01:25:00|12638.5|12633.1|12641|12638.3|12642.5|12639.1|12637.9|12632.7|1668
1649986200000|2022-04-15 01:30:00|12640.6|12638.6|12637.8|12631.3|12641.9|12639|12631.2|12625|933
1649986500000|2022-04-15 01:35:00|12637.9|12630.9|12638.7|12631.7|12642.6|12637|12636.4|12630.2|1497
1649986800000|2022-04-15 01:40:00|12639|12632|12638.6|12632.2|12641.7|12635.1|12636|12629|1664
1649987100000|2022-04-15 01:45:00|12638.7|12632.1|12640.9|12635.9|12642.1|12636.9|12636|12630.5|1950
1649987400000|2022-04-15 01:50:00|12640.8|12635.8|12649.4|12642.4|12652.4|12645.6|12639.9|12634.7|1613
1649987700000|2022-04-15 01:55:00|12648.6|12641.8|12647|12640.4|12651.5|12644.5|12644.3|12637.9|1880
1649988000000|2022-04-15 02:00:00|12646|12640.2|12646.2|12640|12648.9|12644.5|12645|12638.8|1825
1649988300000|2022-04-15 02:05:00|12646.6|12639.8|12638.9|12631.9|12648.5|12642|12638|12631|1851
1649988600000|2022-04-15 02:10:00|12638.8|12631.8|12645.5|12639.1|12649.8|12642.8|12637|12630|1801
1649988900000|2022-04-15 02:15:00|12645.4|12639|12642.8|12638.2|12649.1|12642.4|12640.7|12637.4|1371
1649989200000|2022-04-15 02:20:00|12642.9|12638.1|12640.1|12634.5|12643|12638.4|12639|12632|1315
1649989500000|2022-04-15 02:25:00|12640.2|12634.6|12640|12635.7|12641.2|12636.4|12639.1|12633.8|1254
1649989800000|2022-04-15 02:30:00|12640.1|12635.8|12642.3|12637.7|12643.3|12638.4|12639.2|12634.5|1202
1649990100000|2022-04-15 02:35:00|12642.2|12637.6|12639|12635.5|12643.7|12639.4|12637.4|12634.9|852
1649990400000|2022-04-15 02:40:00|12638.8|12635.6|12640.1|12636.3|12641.6|12638.1|12638.3|12635.1|1013
1649990700000|2022-04-15 02:45:00|12640.3|12636.1|12638.4|12636.5|12641.9|12637.2|12637.1|12635.6|1333
1649991000000|2022-04-15 02:50:00|12638.5|12636.7|12644.5|12641.4|12645.1|12643.5|12636.2|12634.9|1353
1649991300000|2022-04-15 02:55:00|12644.4|12641.6|12646.4|12643.8|12649|12646.2|12642.5|12640.6|1664
1649991600000|2022-04-15 03:00:00|12646.5|12643.6|12645.3|12639.2|12647|12644|12643.7|12637.9|1233
1649991900000|2022-04-15 03:05:00|12645.7|12639.4|12643.7|12637.1|12646.5|12639.9|12642.2|12636.1|1690
1649992200000|2022-04-15 03:10:00|12643.6|12637.2|12641.7|12638.6|12645.9|12640.4|12640.5|12636.3|1437
1649992500000|2022-04-15 03:15:00|12641.5|12638.7|12642.3|12638.6|12647.1|12641.9|12641.4|12638.2|1970
1649992800000|2022-04-15 03:20:00|12642.4|12638.7|12644.7|12639.6|12645.9|12640.2|12641|12636.4|1760
1649993100000|2022-04-15 03:25:00|12644.6|12639.4|12645.5|12639.6|12646.3|12640.9|12642.8|12637.1|1413
1649993400000|2022-04-15 03:30:00|12645.4|12639.5|12644.6|12640.3|12646.3|12641|12643.3|12637.4|1077
1649993700000|2022-04-15 03:35:00|12644.5|12640.2|12643.7|12641.6|12645.5|12641.9|12643.7|12640.1|993
1649994000000|2022-04-15 03:40:00|12644.2|12641.7|12644|12640.6|12644.7|12642.7|12642.9|12640.3|1342
1649994300000|2022-04-15 03:45:00|12643.7|12640.5|12643.6|12639.9|12644.4|12640.9|12641.4|12639|1103
1649994600000|2022-04-15 03:50:00|12643.5|12640|12643.5|12639.8|12644|12640.3|12642.2|12639.6|923
1649994900000|2022-04-15 03:55:00|12643.4|12639.9|12640.8|12634.9|12643.9|12640|12636.8|12634.7|1446
1649995200000|2022-04-15 04:00:00|12640.6|12635.1|12639.2|12636.1|12641.2|12636.7|12637.9|12634.7|1487
1649995500000|2022-04-15 04:05:00|12639.3|12636|12638.3|12635.7|12640.9|12638|12638.1|12635.6|875
1649995800000|2022-04-15 04:10:00|12638.4|12635.9|12638.9|12636.8|12639.3|12636.8|12637.9|12635.4|451
1649996100000|2022-04-15 04:15:00|12639|12636.7|12639.9|12637.1|12640.2|12638.2|12637.9|12635.5|721
1649996400000|2022-04-15 04:20:00|12639.8|12637.2|12639.8|12637.8|12640.3|12638.7|12639|12636.2|994
1649996700000|2022-04-15 04:25:00|12639.2|12638.2|12643.4|12642.4|12643.9|12642.7|12638.8|12636.9|1305
1649997000000|2022-04-15 04:30:00|12643.5|12642|12643.2|12639.4|12644.4|12642.4|12641.1|12637.5|2193
1649997300000|2022-04-15 04:35:00|12643.1|12639.3|12641|12636.7|12643.7|12640.5|12640|12635.8|2152
1649997600000|2022-04-15 04:40:00|12640.8|12636.2|12642.2|12637.7|12642.7|12639.2|12639.7|12635.2|1392
1649997900000|2022-04-15 04:45:00|12642.1|12637.9|12641.7|12637.9|12643|12639.3|12640.5|12637|1175
1649998200000|2022-04-15 04:50:00|12641.8|12637.8|12640.6|12637.4|12642.2|12638.5|12639.8|12636.5|738
1649998500000|2022-04-15 04:55:00|12640.7|12637.3|12639|12637|12641.7|12638.6|12638.8|12635.2|1032
1649998800000|2022-04-15 05:00:00|12639.1|12636.9|12640|12636.2|12640.1|12637|12638.6|12635.8|1226
1649999100000|2022-04-15 05:05:00|12640.1|12636.1|12639.3|12636|12640.3|12636.8|12638.6|12635.5|1074
1649999400000|2022-04-15 05:10:00|12639.5|12635.9|12637.4|12633.8|12639.8|12636.3|12636.8|12633|1709
1649999700000|2022-04-15 05:15:00|12637.3|12633.7|12638.4|12635.5|12638.6|12636|12634.6|12631.5|1446
1650000000000|2022-04-15 05:20:00|12638.1|12635.4|12638.6|12635.9|12638.9|12636.1|12636.2|12633|1209
1650000300000|2022-04-15 05:25:00|12638.5|12635.8|12642.3|12636.8|12646.9|12640.9|12637.8|12633.7|2036
1650000600000|2022-04-15 05:30:00|12642.2|12636.7|12644.8|12641.1|12646.6|12641.6|12641.3|12636.2|1502
1650000900000|2022-04-15 05:35:00|12644.7|12641.2|12646.1|12640.1|12649|12643.9|12643.7|12638.6|1797
1650001200000|2022-04-15 05:40:00|12646|12640|12647.7|12643|12649.1|12644.1|12643.7|12638.7|1605
1650001500000|2022-04-15 05:45:00|12647.6|12643.1|12647.5|12645|12648.1|12645.3|12645.1|12641.6|1366
1650001800000|2022-04-15 05:50:00|12647.4|12644.9|12647.2|12644.5|12648.1|12645.2|12646.9|12644.1|1226
1650002100000|2022-04-15 05:55:00|12647.1|12644.6|12645.2|12639.7|12648.3|12644.6|12642.9|12637.3|1862
1650002400000|2022-04-15 06:00:00|12645.3|12640|12648.4|12642.4|12649.9|12644.7|12644.8|12638.9|1695
1650002700000|2022-04-15 06:05:00|12648.1|12642.1|12648.8|12644.4|12651.6|12647.6|12646.8|12642|1641
1650003000000|2022-04-15 06:10:00|12648.7|12644.6|12651.3|12645.3|12652|12649.2|12647.9|12642.1|1400
1650003300000|2022-04-15 06:15:00|12651.2|12645.5|12660|12654|12669.9|12665.1|12649.7|12644|1711
1650003600000|2022-04-15 06:20:00|12660.1|12654.1|12656.8|12654.4|12664.7|12661.4|12656.4|12653.3|1342
1650003900000|2022-04-15 06:25:00|12656.9|12654.3|12659.4|12655.3|12660.3|12655.7|12655.5|12653.5|987
1650004200000|2022-04-15 06:30:00|12659|12655.2|12663|12659.4|12663.5|12659.7|12658.5|12654.8|1066
1650004500000|2022-04-15 06:35:00|12662.9|12659.7|12663.1|12658.7|12664.1|12660.3|12661.3|12657.5|1216
1650004800000|2022-04-15 06:40:00|12663.4|12658.6|12667.6|12661.6|12670.5|12666|12661.7|12658.3|1461
1650005100000|2022-04-15 06:45:00|12667.2|12662.4|12665.6|12661.1|12670.5|12666.9|12665.5|12661|1842
1650005400000|2022-04-15 06:50:00|12665.7|12661|12665.3|12661|12666.8|12661.9|12663.7|12659.4|1169
1650005700000|2022-04-15 06:55:00|12665.5|12660.7|12660|12655.1|12667.7|12664.3|12659.4|12654.6|1472
1650006000000|2022-04-15 07:00:00|12659.8|12655|12659|12655.4|12662.2|12658|12658.7|12654.9|939
1650006300000|2022-04-15 07:05:00|12659.1|12655.5|12655.9|12651.1|12659.8|12655.7|12652.2|12646.8|1425
1650006600000|2022-04-15 07:10:00|12655.8|12651|12655.2|12651.6|12657.4|12653.9|12654.8|12650.7|1292
1650006900000|2022-04-15 07:15:00|12655.4|12651.5|12650.7|12644.7|12655.9|12651.7|12650.3|12644.3|1463
1650007200000|2022-04-15 07:20:00|12650.5|12644.9|12649.3|12644.3|12651.4|12646.1|12644.9|12640.5|1902
1650007500000|2022-04-15 07:25:00|12649.5|12644.1|12648.8|12644|12650.1|12645.7|12648.1|12643.6|1191
1650007800000|2022-04-15 07:30:00|12648.7|12644.1|12648.6|12646|12653.8|12650|12648.5|12643.8|1210
1650008100000|2022-04-15 07:35:00|12648.5|12645.9|12648.3|12643.9|12650.1|12646.6|12648|12643.7|1284
1650008400000|2022-04-15 07:40:00|12648.4|12644|12648.3|12643.8|12649|12644.5|12647|12642.5|880
1650008700000|2022-04-15 07:45:00|12648.2|12644.1|12647.9|12644.5|12648.8|12644.6|12646.8|12642.8|1363
1650009000000|2022-04-15 07:50:00|12648|12644.6|12647.2|12643.9|12648.2|12644.8|12646.4|12643.3|655
1650009300000|2022-04-15 07:55:00|12647|12643.8|12647.6|12645.7|12648.3|12646|12646.3|12643.2|852
1650009600000|2022-04-15 08:00:00|12647|12645.6|12649|12645|12650.4|12648.5|12647|12643.6|1215
1650009900000|2022-04-15 08:05:00|12648.8|12645.1|12644.5|12642.2|12649.5|12646.1|12643|12640.5|1254
1650010200000|2022-04-15 08:10:00|12644.6|12642.3|12647.3|12644|12648.5|12645.8|12644.3|12641.7|1061
1650010500000|2022-04-15 08:15:00|12647.2|12644.1|12647.8|12643.1|12648.6|12645.5|12646.4|12641.7|1389
1650010800000|2022-04-15 08:20:00|12647.6|12643.8|12647.8|12643.4|12648.6|12644.4|12646.1|12641.3|1362
1650011100000|2022-04-15 08:25:00|12647.6|12643.9|12646.8|12643.1|12648.7|12644.5|12643.4|12640.1|1562
1650011400000|2022-04-15 08:30:00|12646.6|12643.3|12646.5|12643.6|12647.8|12644.6|12645.4|12641.5|1022
1650011700000|2022-04-15 08:35:00|12646.9|12643.5|12650.5|12646.4|12650.6|12646.5|12645.7|12642.6|1280
1650012000000|2022-04-15 08:40:00|12650.4|12645.9|12650.9|12645.3|12651.7|12647.2|12649.4|12643.6|1769
1650012300000|2022-04-15 08:45:00|12651|12645.5|12650.8|12644.8|12651.5|12646.2|12649|12643.9|2184
1650012600000|2022-04-15 08:50:00|12651.1|12645.1|12650.8|12646.5|12653.4|12647.4|12649.3|12643.3|1581
1650012900000|2022-04-15 08:55:00|12650.9|12646.4|12650.4|12647.3|12651|12647.6|12649.2|12645|1031
1650013200000|2022-04-15 09:00:00|12650.1|12646.8|12649.3|12646.9|12651.6|12648.3|12648.7|12646|1107
1650013500000|2022-04-15 09:05:00|12649.4|12646.8|12649.9|12646.8|12651.1|12648.3|12649.1|12646.2|1691
1650013800000|2022-04-15 09:10:00|12650|12646.7|12650|12646.9|12651|12648.3|12649.2|12646.3|1217
1650014100000|2022-04-15 09:15:00|12649.9|12647|12649.7|12647.5|12650.8|12648.2|12649.4|12646.5|1217
1650014400000|2022-04-15 09:20:00|12649.9|12647.4|12646.8|12644.7|12650.6|12647.9|12646.7|12644.1|782
1650014700000|2022-04-15 09:25:00|12646.7|12644.6|12648.3|12645.5|12648.8|12646.6|12646.5|12644.3|1218
1650015000000|2022-04-15 09:30:00|12648.2|12645.6|12649.6|12647.2|12650.6|12647.7|12648|12645.2|904
1650015300000|2022-04-15 09:35:00|12649.5|12647.1|12650|12647.4|12650.5|12647.9|12649.2|12646.8|1381
1650015600000|2022-04-15 09:40:00|12649.9|12647.5|12649.3|12646.5|12650.5|12647.7|12648.6|12645.9|1575
1650015900000|2022-04-15 09:45:00|12649.2|12646.4|12649|12646.9|12649.6|12647.7|12648.5|12646|1753
1650016200000|2022-04-15 09:50:00|12648.9|12647|12648.7|12646.6|12649.5|12647.5|12648.3|12645.9|1831
1650016500000|2022-04-15 09:55:00|12648.6|12646.5|12649.2|12647|12649.5|12647.3|12648.3|12646.1|1643
1650016800000|2022-04-15 10:00:00|12649.3|12646.9|12648.8|12646.8|12649.4|12647.2|12647.3|12645.8|1363
1650017100000|2022-04-15 10:05:00|12648.9|12646.9|12649|12646.8|12649.1|12647.3|12648.7|12646.4|1171
1650017400000|2022-04-15 10:10:00|12649.1|12647.1|12648.8|12646.8|12649.2|12647.6|12648.6|12646.4|1444
1650017700000|2022-04-15 10:15:00|12648.9|12646.7|12648.9|12646.9|12649.3|12647.7|12648.7|12646.5|1392
1650018000000|2022-04-15 10:20:00|12649|12647|12648.5|12645.9|12649.2|12647.1|12648.2|12645.8|903
1650018300000|2022-04-15 10:25:00|12648.4|12646|12647.3|12644.9|12648.8|12646.1|12647.2|12644.5|1322
1650018600000|2022-04-15 10:30:00|12647.4|12645|12646.8|12645.1|12647.4|12645.6|12646.2|12644.6|667
1650018900000|2022-04-15 10:35:00|12646.9|12645|12647.7|12645.5|12648.3|12645.8|12646.5|12644.5|1155
1650019200000|2022-04-15 10:40:00|12648|12645.3|12647.2|12644.5|12648.2|12645.9|12646.6|12644.2|1012
1650019500000|2022-04-15 10:45:00|12647|12644.8|12648.4|12644.8|12649|12645.7|12644.8|12640.5|2074
1650019800000|2022-04-15 10:50:00|12648.3|12644.6|12647.1|12643.4|12648.9|12645.5|12646|12643.1|1446
1650020100000|2022-04-15 10:55:00|12647.2|12643.7|12645.6|12642.4|12647.8|12644.9|12645.5|12642.4|1497
1650020400000|2022-04-15 11:00:00|12645.7|12642.5|12647.4|12644.5|12648.1|12645.4|12645.5|12642.4|1441
1650020700000|2022-04-15 11:05:00|12647.2|12645.2|12647|12643.7|12648|12645.6|12644.9|12642.2|1470
1650021000000|2022-04-15 11:10:00|12647.1|12643.9|12645|12642.4|12647.7|12644.9|12645|12642|1502
1650021300000|2022-04-15 11:15:00|12645.1|12642.3|12645|12643.2|12645.5|12644.1|12644.4|12641.7|1182
1650021600000|2022-04-15 11:20:00|12645.1|12643|12644.8|12642.4|12645.3|12643.2|12644.5|12642.3|588
1650021900000|2022-04-15 11:25:00|12644.5|12642.5|12644.4|12642.3|12644.9|12642.9|12643.6|12642|280
1650022200000|2022-04-15 11:30:00|12644.3|12642.5|12644.9|12643.1|12644.9|12643.2|12643.7|12642.2|508
1650022500000|2022-04-15 11:35:00|12644.8|12643|12645.1|12642.7|12645.3|12643.4|12644.4|12642.5|1107
1650022800000|2022-04-15 11:40:00|12645|12642.5|12645.1|12643.3|12645.5|12643.7|12644.3|12642|1121
1650023100000|2022-04-15 11:45:00|12645.2|12643.1|12645.2|12643.2|12645.8|12644.3|12644.8|12642.5|1499
1650023400000|2022-04-15 11:50:00|12645.1|12643.1|12645.3|12643.7|12646|12644.4|12644.8|12642.7|1706
1650023700000|2022-04-15 11:55:00|12645.1|12644.1|12650.2|12645.1|12653.4|12648.9|12645|12643.5|2142
1650024000000|2022-04-15 12:00:00|12650.4|12644.5|12650.9|12646|12653|12648.3|12648.7|12644.1|2026
1650024300000|2022-04-15 12:05:00|12650.6|12645.9|12652.6|12649.5|12654.3|12650|12649.8|12644.8|2193
1650024600000|2022-04-15 12:10:00|12652.5|12649.7|12652.3|12649.8|12653|12650.5|12651.9|12648.9|1131
1650024900000|2022-04-15 12:15:00|12652.2|12649.7|12653.3|12647.3|12653.7|12650.3|12647.9|12643.2|2216
1650025200000|2022-04-15 12:20:00|12653|12647|12655.5|12649.5|12656.3|12650.7|12650.1|12644.5|1371
1650025500000|2022-04-15 12:25:00|12655.6|12649.6|12654.5|12649.6|12655.9|12652.6|12653|12649.2|1140
1650025800000|2022-04-15 12:30:00|12653.8|12650.1|12651.9|12645.9|12655|12651.5|12650.3|12644.4|748
1650026100000|2022-04-15 12:35:00|12651.8|12645.8|12651.9|12647.6|12653.7|12649.3|12650.7|12645.8|1889
1650026400000|2022-04-15 12:40:00|12652|12647.5|12652.1|12646.9|12653.1|12648.9|12649.3|12645.7|1479
1650026700000|2022-04-15 12:45:00|12652.2|12646.8|12651.2|12646.3|12652.2|12647.8|12649.3|12645.3|1289
1650027000000|2022-04-15 12:50:00|12651.1|12646.4|12649.8|12646.2|12651.4|12647.3|12648.6|12645.3|1098
1650027300000|2022-04-15 12:55:00|12649.7|12646.1|12650.1|12646.2|12651.4|12647.4|12648.8|12645.3|953
1650027600000|2022-04-15 13:00:00|12650|12646.1|12650|12647.1|12651.3|12648.1|12648.4|12645.2|1157
1650027900000|2022-04-15 13:05:00|12650.1|12646.9|12650.4|12647.1|12650.8|12647.8|12648.8|12645.8|1603
1650028200000|2022-04-15 13:10:00|12650.2|12647.3|12650.9|12646|12651.6|12648.1|12648.9|12645.4|1128
1650028500000|2022-04-15 13:15:00|12651.1|12645.9|12648.7|12644.4|12654.9|12651.9|12647.9|12643.7|1638
1650028800000|2022-04-15 13:20:00|12648.8|12644.6|12653.4|12649.8|12653.9|12650.1|12648.4|12644.3|1753
1650029100000|2022-04-15 13:25:00|12653.3|12649.6|12651.5|12647.4|12654.9|12650.8|12649.5|12644.6|1601
1650029400000|2022-04-15 13:30:00|12651.6|12647.3|12652.1|12649.8|12653.2|12650.6|12650.6|12646.3|675
1650029700000|2022-04-15 13:35:00|12651.8|12650.1|12652|12649.7|12652.2|12650.4|12651|12649.5|664
1650030000000|2022-04-15 13:40:00|12651.9|12649.6|12651.8|12647.3|12652.3|12649.9|12649.7|12644.9|1301
1650030300000|2022-04-15 13:45:00|12651.7|12647.4|12651.2|12646.9|12652.1|12647.7|12650.5|12646.3|910
1650030600000|2022-04-15 13:50:00|12651.4|12646.6|12652.1|12649.7|12652.8|12649.9|12650.4|12646.2|875
1650030900000|2022-04-15 13:55:00|12651.9|12649.8|12652.2|12648.7|12652.5|12650.1|12650.3|12647.2|528
1650031200000|2022-04-15 14:00:00|12652|12648.8|12652.3|12647.7|12652.6|12649.6|12651.5|12647.5|461
1650031500000|2022-04-15 14:05:00|12652.4|12647.8|12652.3|12647.6|12652.7|12648.6|12647.9|12644.5|853
1650031800000|2022-04-15 14:10:00|12652.2|12647.7|12649.9|12646.1|12652.5|12648.7|12648.4|12644.3|639
1650032100000|2022-04-15 14:15:00|12649.6|12646.2|12650|12646.7|12650.7|12647.4|12649|12646|553
1650032400000|2022-04-15 14:20:00|12650.1|12646.6|12650.2|12646.9|12650.5|12647.8|12647.4|12644.6|469
1650032700000|2022-04-15 14:25:00|12650.3|12647|12648.7|12646.5|12650.6|12647.6|12647.4|12645.7|431
1650033000000|2022-04-15 14:30:00|12649.6|12646.8|12649.3|12647.2|12650.4|12647.7|12647.4|12645.7|904
1650033300000|2022-04-15 14:35:00|12649.4|12647.3|12649.4|12646.7|12649.7|12647.8|12649.2|12646.6|561
1650033600000|2022-04-15 14:40:00|12649.5|12646.8|12650.5|12647|12650.7|12648.3|12649.4|12646.1|486
1650033900000|2022-04-15 14:45:00|12650.4|12647.1|12650.1|12646.9|12650.7|12647.8|12650|12646.7|837
1650034200000|2022-04-15 14:50:00|12650|12647|12650.6|12647.3|12650.8|12647.9|12649.8|12646.4|453
1650034500000|2022-04-15 14:55:00|12650.5|12647.1|12648.4|12646.6|12650.8|12648|12647.9|12645.9|870
1650034800000|2022-04-15 15:00:00|12648.5|12646.8|12648.1|12647.1|12648.8|12647.2|12647.9|12646.1|371
1650035100000|2022-04-15 15:05:00|12648|12647|12648.4|12646.4|12648.6|12647|12647.8|12646.2|262
1650035400000|2022-04-15 15:10:00|12648.5|12646.5|12646.7|12644.7|12650.3|12647.1|12646.5|12644.2|555
1650035700000|2022-04-15 15:15:00|12646.8|12644.9|12650.2|12644.9|12650.6|12645.7|12646.3|12644.2|1068
1650036000000|2022-04-15 15:20:00|12650.3|12645.3|12644.5|12639.9|12650.3|12645.4|12642.8|12639.6|1061
1650036300000|2022-04-15 15:25:00|12644.3|12639.8|12644.7|12640.1|12645|12641.3|12641.4|12638.7|607
1650036600000|2022-04-15 15:30:00|12643.8|12640.2|12639.6|12635.7|12644.8|12640.7|12639.3|12635.3|768
1650036900000|2022-04-15 15:35:00|12639.5|12635.5|12634.4|12629.9|12640.7|12636.2|12633.4|12628.9|746
1650037200000|2022-04-15 15:40:00|12634.2|12630.1|12635.3|12630.8|12638.5|12632.5|12632.8|12628.8|704
1650037500000|2022-04-15 15:45:00|12635.4|12630.6|12635.5|12631.3|12637.1|12632.1|12633|12629.4|533
1650037800000|2022-04-15 15:50:00|12635.4|12631.4|12636.1|12631.6|12636.4|12632.3|12634.7|12630.9|211
1650038100000|2022-04-15 15:55:00|12636|12631.5|12635.6|12630.7|12637.6|12633.2|12635.1|12630.3|512
1650038400000|2022-04-15 16:00:00|12635.9|12630.5|12638.1|12632.2|12640.9|12636.2|12635.3|12630.4|516
1650038700000|2022-04-15 16:05:00|12638|12632.3|12639.4|12633.4|12640.1|12634.1|12637.5|12631.6|448
1650039000000|2022-04-15 16:10:00|12639.5|12633.5|12639.9|12633.9|12644.9|12638.9|12639|12633|729
1650039300000|2022-04-15 16:15:00|12640|12634|12640.7|12634.7|12641.2|12635.2|12638|12632.5|958
1650039600000|2022-04-15 16:20:00|12640.9|12634.9|12641.1|12635.1|12641.8|12635.8|12640.5|12634.5|789
1650039900000|2022-04-15 16:25:00|12641.2|12635.2|12639.7|12633.7|12641.2|12635.3|12638.6|12633.1|1168
1650040200000|2022-04-15 16:30:00|12639.6|12633.8|12639.8|12634.3|12640.3|12636.9|12639.4|12633.5|937
1650040500000|2022-04-15 16:35:00|12639.7|12634.4|12640.6|12634.6|12642.5|12637|12639.3|12633.8|938
1650040800000|2022-04-15 16:40:00|12640.9|12634.9|12640.2|12635.8|12642.2|12636.5|12639.9|12634.6|672
1650041100000|2022-04-15 16:45:00|12640.5|12635.9|12640.4|12635.9|12641.3|12636.1|12639.1|12635.3|810
1650041400000|2022-04-15 16:50:00|12640.5|12636|12640.9|12634.9|12641.2|12636.1|12639.7|12633.7|895
1650041700000|2022-04-15 16:55:00|12640.8|12635|12642.5|12636.5|12642.8|12636.8|12640.6|12634.6|881
1650042000000|2022-04-15 17:00:00|12642.4|12636.4|12640.4|12634.4|12642.9|12636.9|12640|12634|449
1650042300000|2022-04-15 17:05:00|12640.5|12634.5|12641.1|12635.1|12642.9|12636.9|12639.6|12633.6|522
1650042600000|2022-04-15 17:10:00|12641.2|12635.2|12641.6|12635.6|12641.8|12635.8|12640.6|12634.6|267
1650042900000|2022-04-15 17:15:00|12641.7|12635.7|12642.3|12636.3|12642.6|12636.6|12640.6|12634.6|291
1650043200000|2022-04-15 17:20:00|12642.2|12636.2|12642.2|12636.2|12642.7|12636.7|12641.4|12635.4|203
1650043500000|2022-04-15 17:25:00|12642.3|12636.3|12643|12637|12644|12638|12641.4|12635.4|419
1650043800000|2022-04-15 17:30:00|12643.2|12637.2|12642.3|12636.3|12643.6|12637.6|12642.1|12636.1|370
1650044100000|2022-04-15 17:35:00|12642.4|12636.4|12642.6|12636.6|12643.4|12637.4|12642.2|12636.2|311
1650044400000|2022-04-15 17:40:00|12642.7|12636.7|12643.5|12637.5|12644.2|12638.2|12642.2|12636.2|231
1650044700000|2022-04-15 17:45:00|12643.7|12637.7|12643.9|12637.9|12645.4|12639.4|12641.3|12635.3|494
1650045000000|2022-04-15 17:50:00|12643.8|12637.8|12644.1|12638.1|12644.5|12638.5|12642.5|12636.5|388
1650045300000|2022-04-15 17:55:00|12644|12638|12644.1|12638.1|12644.4|12639.1|12642.7|12636.7|401
1650045600000|2022-04-15 18:00:00|12644|12638|12644.2|12638.2|12644.5|12638.5|12642.9|12636.9|322
1650045900000|2022-04-15 18:05:00|12644.3|12638.3|12641.7|12636.5|12644.6|12638.6|12641.2|12635.7|498
1650046200000|2022-04-15 18:10:00|12641.6|12636.6|12642.1|12636.2|12642.4|12637.6|12641.4|12635.5|747
1650046500000|2022-04-15 18:15:00|12642|12636.1|12641.5|12635.5|12642.4|12638.2|12639.7|12634.4|1277
1650046800000|2022-04-15 18:20:00|12641.4|12635.4|12641.5|12637.5|12642.5|12638.3|12641.1|12635.3|885
1650047100000|2022-04-15 18:25:00|12641.4|12637.4|12641.1|12636.7|12642|12637.9|12640.8|12635.4|1375
1650047400000|2022-04-15 18:30:00|12641.2|12636.6|12643.3|12637.3|12644.7|12638.7|12640.8|12636.2|1163
1650047700000|2022-04-15 18:35:00|12643.2|12637.2|12644.2|12638.2|12644.3|12638.3|12642.8|12636.8|275
1650048000000|2022-04-15 18:40:00|12644.1|12638.1|12643.7|12639|12645.3|12640|12643.5|12637.5|402
1650048300000|2022-04-15 18:45:00|12643.6|12638.9|12643.5|12638.3|12644.9|12640.1|12642.7|12638|1153
1650048600000|2022-04-15 18:50:00|12643.4|12638.4|12642.1|12636.1|12645.3|12639.7|12641.8|12635.8|833
1650048900000|2022-04-15 18:55:00|12642|12636|12638.5|12635.1|12643|12637|12637|12634|1327
1650049200000|2022-04-15 19:00:00|12638.4|12634.9|12640.6|12635.1|12645.2|12639.2|12638.3|12634.6|449
1650049500000|2022-04-15 19:05:00|12640.7|12634.9|12641.8|12635.8|12642.7|12636.7|12640.2|12634.2|1039
1650049800000|2022-04-15 19:10:00|12641.9|12635.9|12642.4|12636.4|12643.5|12637.5|12641.1|12635.1|1280
1650050100000|2022-04-15 19:15:00|12642.1|12636.1|12641.5|12635.5|12643.6|12637.6|12641|12635|1364
1650050400000|2022-04-15 19:20:00|12641.4|12635.4|12641.7|12635.7|12642.9|12636.9|12640.7|12634.7|646
1650050700000|2022-04-15 19:25:00|12641.6|12635.6|12640.2|12634.2|12642.3|12636.3|12639|12633|626
1650051000000|2022-04-15 19:30:00|12640.4|12634.4|12639.4|12633.4|12641.4|12635.4|12638.3|12632.3|871
1650051300000|2022-04-15 19:35:00|12639.7|12633.7|12639.2|12633.2|12639.9|12633.9|12637.6|12631.6|1162
1650051600000|2022-04-15 19:40:00|12639.3|12633.3|12638.8|12632.8|12639.3|12633.3|12637.2|12631.2|1525
1650051900000|2022-04-15 19:45:00|12638.4|12632.4|12636.6|12630.6|12639|12633|12635.7|12630.2|1467
1650052200000|2022-04-15 19:50:00|12636.7|12630.8|12639.1|12633.1|12641.6|12635.6|12636.2|12630.2|735
1650052500000|2022-04-15 19:55:00|12639.3|12633.3|12638.9|12637.9|12642.2|12638.1|12638.3|12632.9|753
1650052800000|2022-04-15 20:00:00|12639|12638|12641.9|12638.1|12643.9|12640.2|12638.6|12634.7|507
1650053100000|2022-04-15 20:05:00|12642|12638.2|12642.3|12637|12644.2|12640.5|12640.2|12635.5|494
1650053400000|2022-04-15 20:10:00|12642.1|12637.1|12642.2|12637.6|12643.8|12640|12640.5|12636|378
1650053700000|2022-04-15 20:15:00|12642.3|12637.7|12642.5|12638.5|12644.1|12640.9|12640.6|12635|656
1650054000000|2022-04-15 20:20:00|12642.6|12638.2|12646.4|12640.4|12647|12641.2|12640.9|12636.6|197
1650054300000|2022-04-15 20:25:00|12646.1|12640.1|12644.8|12638.8|12647.4|12642.5|12644.1|12638.1|470
1650054600000|2022-04-15 20:30:00|12645.4|12639.4|12650.9|12645.1|12651.9|12648.1|12644.5|12638.5|398
1650054900000|2022-04-15 20:35:00|12651|12645.2|12651.5|12645.5|12652.8|12648.1|12647.7|12641.7|748
1650055200000|2022-04-15 20:40:00|12651.6|12645.6|12648.1|12643.5|12654.4|12648.4|12645.9|12642.3|593
1650055500000|2022-04-15 20:45:00|12647.7|12643.3|12647.7|12641.7|12653|12647|12645.8|12641.6|288
1650055800000|2022-04-15 20:50:00|12647.8|12641.8|12640.1|12634.1|12650.3|12644.3|12637.7|12631.9|498
1650056100000|2022-04-15 20:55:00|12639.4|12633.4|12647.8|12641.8|12649.5|12643.5|12638.6|12632.6|147
1650225600000|2022-04-17 20:00:00|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|1
1650225900000|2022-04-17 20:05:00|12650.3|12638.3|12651.9|12639.9|12652.2|12640.2|12647.8|12635.8|10
1650226200000|2022-04-17 20:10:00|12651.7|12639.7|12651.9|12639.9|12651.9|12639.9|12649.9|12637.9|4
1650226500000|2022-04-17 20:15:00|12649.5|12637.5|12651.9|12639.9|12651.9|12639.9|12649.5|12637.5|5
1650226800000|2022-04-17 20:20:00|12649.5|12637.5|12651.9|12639.9|12651.9|12639.9|12649.5|12637.5|2
1650227100000|2022-04-17 20:25:00|12651.2|12639.2|12651.9|12639.9|12651.9|12639.9|12649.8|12637.8|5
1650227700000|2022-04-17 20:35:00|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|1
1650228300000|2022-04-17 20:45:00|12652.2|12640.2|12651.9|12639.9|12652.2|12640.2|12649.8|12637.8|3
1650228600000|2022-04-17 20:50:00|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|1
1650228900000|2022-04-17 20:55:00|12649.9|12637.9|12649.5|12637.5|12649.9|12637.9|12649.5|12637.5|5
1650229200000|2022-04-17 21:00:00|12651.9|12639.9|12647.2|12641.2|12651.9|12643.7|12644.6|12638.3|24
1650229500000|2022-04-17 21:05:00|12647.4|12641.4|12647.4|12641.4|12647.4|12641.4|12645.8|12639.8|7
1650229800000|2022-04-17 21:10:00|12645.9|12639.9|12649.8|12643.8|12649.8|12643.8|12644.8|12638.8|71
1650230100000|2022-04-17 21:15:00|12646.4|12640.4|12646.4|12640.4|12649.8|12643.8|12645.9|12639.9|61
1650230400000|2022-04-17 21:20:00|12646.9|12640.9|12646.8|12640.8|12649.8|12643.8|12645.2|12639.2|124
1650230700000|2022-04-17 21:25:00|12646.9|12640.9|12646.3|12640.3|12650.6|12644.6|12646.2|12640.2|74
1650231000000|2022-04-17 21:30:00|12646.4|12640.4|12643.7|12637.7|12649.8|12643.8|12642.8|12636.8|189
1650231300000|2022-04-17 21:35:00|12643.6|12637.6|12641.3|12635.3|12644.4|12639.3|12640.3|12634.3|133
1650231600000|2022-04-17 21:40:00|12641.4|12635.4|12641.2|12636.3|12642.2|12636.8|12640.2|12634.2|139
1650231900000|2022-04-17 21:45:00|12641.4|12635.7|12646.5|12640.5|12650.3|12644.3|12641.2|12635.3|197
1650232200000|2022-04-17 21:50:00|12648|12642|12643.6|12637.6|12649.2|12643.2|12643|12637|120
1650232500000|2022-04-17 21:55:00|12643.4|12637.4|12647.6|12641.6|12652.1|12646.1|12643|12637|204
1650232800000|2022-04-17 22:00:00|12648.2|12642.2|12649.3|12644.9|12650.1|12645.4|12638|12632.3|1701
1650233100000|2022-04-17 22:05:00|12649.2|12645.1|12649.2|12645.1|12651|12646.3|12646.4|12641.2|1601
1650233400000|2022-04-17 22:10:00|12649.1|12645|12653|12647|12653.6|12649|12647.5|12643.7|945
1650233700000|2022-04-17 22:15:00|12652.8|12646.8|12661.5|12657.3|12662|12657.7|12649.7|12645.7|1185
1650234000000|2022-04-17 22:20:00|12661.8|12657.4|12668.9|12663.5|12673.8|12668.9|12657.4|12652|1279
1650234300000|2022-04-17 22:25:00|12669.3|12663.4|12671.7|12667.1|12676.5|12672.5|12666.1|12661.5|914
1650234600000|2022-04-17 22:30:00|12671.3|12667.5|12667.6|12662.8|12673.1|12668.9|12665.2|12661.8|832
1650234900000|2022-04-17 22:35:00|12667.7|12662.7|12667.9|12664.8|12670.9|12666.3|12665.1|12661.5|602
1650235200000|2022-04-17 22:40:00|12669.2|12665|12663.9|12661|12669.2|12665.7|12663.6|12660.9|654
1650235500000|2022-04-17 22:45:00|12663.8|12661.1|12658.5|12656.1|12665.6|12662.9|12657.7|12654.9|1013
1650235800000|2022-04-17 22:50:00|12658.6|12656.2|12663.5|12660.4|12666.6|12663.6|12655.7|12653.1|989
1650236100000|2022-04-17 22:55:00|12663.6|12660.3|12655.1|12652.5|12665.8|12663.2|12654.6|12651.8|919
1650236400000|2022-04-17 23:00:00|12655|12652.6|12658.1|12656.6|12660.5|12658.8|12651.4|12649.6|1154
1650236700000|2022-04-17 23:05:00|12658.5|12656.2|12657.4|12655.8|12660.3|12658.8|12656.3|12654.1|1052
1650237000000|2022-04-17 23:10:00|12657.3|12655.7|12658.3|12657.3|12659.5|12658.1|12656.3|12654.7|822
1650237300000|2022-04-17 23:15:00|12658.2|12657.2|12660.1|12658.5|12660.8|12659.4|12656.5|12655.2|1139
1650237600000|2022-04-17 23:20:00|12660.2|12658.6|12659.6|12658.6|12661.8|12660.4|12658.8|12657.4|980
1650237900000|2022-04-17 23:25:00|12659.7|12658.7|12657.3|12656.3|12661.1|12659.7|12657.2|12656|697
1650238200000|2022-04-17 23:30:00|12657.2|12656.2|12658.9|12657.9|12660.3|12659|12656.2|12654.8|787
1650238500000|2022-04-17 23:35:00|12658.8|12657.8|12660.6|12658.9|12662|12660.6|12658.8|12657.8|643
1650238800000|2022-04-17 23:40:00|12659.9|12658.6|12667.7|12666.1|12668.2|12666.7|12659.6|12658.4|973
1650239100000|2022-04-17 23:45:00|12667.6|12666.2|12665.8|12664.8|12670.5|12668.9|12665.1|12663.9|812
1650239400000|2022-04-17 23:50:00|12665.7|12664.7|12662|12661|12666.8|12665.6|12661.7|12660.3|506
1650239700000|2022-04-17 23:55:00|12662.1|12661.1|12662.1|12661.1|12664.8|12663.4|12660.3|12659.3|543
1650240000000|2022-04-18 00:00:00|12662|12661|12665.9|12664.9|12668|12666.7|12659.7|12658.7|1031
1650240300000|2022-04-18 00:05:00|12665.8|12664.8|12663|12662|12667.2|12666.1|12662.9|12661.9|433
1650240600000|2022-04-18 00:10:00|12663.1|12662.1|12665.1|12664.1|12665.4|12664.5|12661|12660|479
1650240900000|2022-04-18 00:15:00|12665.2|12664.2|12671|12670|12675.4|12674.4|12664.9|12664|748
1650241200000|2022-04-18 00:20:00|12670.9|12669.9|12672.6|12671.9|12675|12674.1|12668.9|12668.1|625
1650241500000|2022-04-18 00:25:00|12673|12672|12675.8|12674.8|12679.7|12678.7|12673|12672|670
1650241800000|2022-04-18 00:30:00|12675.7|12675|12675.5|12674.8|12676.3|12675.3|12674.1|12673.1|431
1650242100000|2022-04-18 00:35:00|12675.6|12674.9|12674.3|12673.3|12679.2|12678.4|12671.8|12670.8|555
1650242400000|2022-04-18 00:40:00|12674.2|12673.2|12676.3|12675.3|12676.4|12675.4|12672.1|12671.1|661
1650242700000|2022-04-18 00:45:00|12676.4|12675.4|12671.8|12671.1|12679|12678|12671.7|12670.7|715
1650243000000|2022-04-18 00:50:00|12671.9|12670.9|12666.8|12665.8|12674.3|12673.3|12663.9|12662.9|928
1650243300000|2022-04-18 00:55:00|12666.4|12663.6|12657|12656.3|12666.4|12663.6|12656.5|12655.4|1227
1650243600000|2022-04-18 01:00:00|12656.9|12656.2|12661.6|12660.6|12663.7|12663|12655|12654|762
1650243900000|2022-04-18 01:05:00|12661.7|12660.7|12662.2|12661.2|12663.2|12662.2|12659|12658.1|656
1650244200000|2022-04-18 01:10:00|12662.3|12661.3|12653.3|12652.3|12663|12662|12651.9|12650.9|808
1650244500000|2022-04-18 01:15:00|12653.2|12652.2|12652.2|12651.2|12653.5|12652.6|12645.3|12644.3|823
1650244800000|2022-04-18 01:20:00|12652.6|12651.6|12634.7|12633|12665.1|12663.6|12631.4|12629.7|1354
1650245100000|2022-04-18 01:25:00|12635.4|12633.3|12630.5|12628.9|12646.8|12645.6|12624.4|12623.4|2058
1650245400000|2022-04-18 01:30:00|12630.6|12628.7|12640.6|12639.6|12644.2|12643.2|12630.5|12628.7|1246
1650245700000|2022-04-18 01:35:00|12640.5|12639.5|12642.8|12641.8|12645.3|12644.2|12639.4|12638.4|755
1650246000000|2022-04-18 01:40:00|12642.9|12641.9|12640.6|12639.6|12644.7|12643.8|12639|12638|572
1650246300000|2022-04-18 01:45:00|12640.5|12639.5|12642.9|12641.9|12644.6|12643.6|12640.1|12639.1|712
1650246600000|2022-04-18 01:50:00|12643|12642|12649|12648|12650.7|12649.7|12642.9|12641.9|579
1650246900000|2022-04-18 01:55:00|12648.9|12647.9|12647|12646|12649.2|12648.3|12645.5|12644.3|387
1650247200000|2022-04-18 02:00:00|12646.9|12645.9|12648.7|12647.7|12649.2|12648.4|12645.2|12644.2|478
1650247500000|2022-04-18 02:05:00|12648.6|12647.6|12659.6|12658.6|12662.6|12661.5|12647.7|12646.9|811
1650247800000|2022-04-18 02:10:00|12659.7|12658.7|12657.1|12656.1|12661.4|12660.4|12655.6|12654.6|465
1650248100000|2022-04-18 02:15:00|12657.2|12656.2|12656.9|12655.9|12658.2|12657.3|12655.7|12654.9|305
1650248400000|2022-04-18 02:20:00|12657.2|12656.2|12659.2|12658.2|12661|12659.9|12656.7|12655.7|422
1650248700000|2022-04-18 02:25:00|12659.1|12658.1|12659.6|12658.6|12660.6|12659.4|12658.1|12657|326
1650249000000|2022-04-18 02:30:00|12659.8|12658.8|12656.5|12655.5|12661.7|12660.4|12656.1|12655.2|349
1650249300000|2022-04-18 02:35:00|12656.4|12655.4|12652.2|12651.2|12658.6|12657.6|12651.9|12651.1|442
1650249600000|2022-04-18 02:40:00|12652|12651.3|12653.7|12653|12654.5|12653.5|12651.9|12650.9|252
1650249900000|2022-04-18 02:45:00|12653.8|12653.1|12652.6|12651.6|12656.5|12655.7|12652.3|12651.5|302
1650250200000|2022-04-18 02:50:00|12652.5|12651.5|12656.7|12655.7|12656.7|12655.7|12652.5|12651.5|266
1650250500000|2022-04-18 02:55:00|12656.8|12655.8|12660.1|12659.1|12661.7|12660.7|12655.2|12654.5|578
1650250800000|2022-04-18 03:00:00|12660|12659|12657.6|12656.9|12660.6|12659.6|12656.9|12656.1|220
1650251100000|2022-04-18 03:05:00|12657.8|12656.8|12663.5|12662.5|12663.8|12662.8|12656.9|12656.1|387
1650251400000|2022-04-18 03:10:00|12663.4|12662.4|12659.9|12658.9|12663.4|12662.5|12659.5|12658.5|294
1650251700000|2022-04-18 03:15:00|12660|12659|12660.3|12659.3|12660.8|12659.9|12658.8|12657.8|327
1650252000000|2022-04-18 03:20:00|12660.4|12659.4|12661.2|12660.5|12662.6|12661.6|12659.4|12658.5|379
1650252300000|2022-04-18 03:25:00|12661.4|12660.4|12661|12660|12663.4|12662.6|12660.1|12659.1|373
1650252600000|2022-04-18 03:30:00|12661.1|12660.1|12662.5|12661.5|12662.7|12661.8|12660.5|12659.6|209
1650252900000|2022-04-18 03:35:00|12662.2|12661.1|12664.3|12663.3|12664.9|12663.9|12661.8|12660.9|249
1650253200000|2022-04-18 03:40:00|12664.4|12663.4|12665.4|12664.4|12665.5|12664.5|12661.8|12660.9|251
1650253500000|2022-04-18 03:45:00|12665.3|12664.3|12667.7|12666.7|12668.2|12667.2|12664.2|12663.3|375
1650253800000|2022-04-18 03:50:00|12667.8|12666.8|12670.2|12669.2|12670.2|12669.2|12666.7|12665.7|451
1650254100000|2022-04-18 03:55:00|12670.1|12669.1|12667.7|12666.7|12670.2|12669.2|12666.8|12665.9|385
1650254400000|2022-04-18 04:00:00|12667.6|12666.6|12666.8|12665.8|12668.3|12667.4|12664.2|12663.3|391
1650254700000|2022-04-18 04:05:00|12666.9|12665.9|12668.2|12667.2|12669.2|12668.3|12665.4|12664.4|399
1650255000000|2022-04-18 04:10:00|12668.3|12667.3|12666.3|12665.3|12668.6|12667.8|12665.9|12664.9|290
1650255300000|2022-04-18 04:15:00|12666.2|12665.2|12665.1|12664.1|12666.6|12665.7|12663.4|12662.4|409
1650255600000|2022-04-18 04:20:00|12665|12664.3|12664.3|12663.3|12665.1|12664.3|12662.6|12661.7|406
1650255900000|2022-04-18 04:25:00|12664.2|12663.2|12664.5|12663.5|12666.1|12665.1|12663.9|12663.1|228
1650256200000|2022-04-18 04:30:00|12664.6|12663.6|12666.8|12665.8|12667.4|12666.5|12664.4|12663.4|196
1650256500000|2022-04-18 04:35:00|12666.7|12665.7|12667.3|12666.3|12667.6|12666.6|12664.9|12663.9|393
1650256800000|2022-04-18 04:40:00|12667.4|12666.4|12664.9|12664.2|12668.3|12667.5|12664.8|12663.9|250
1650257100000|2022-04-18 04:45:00|12664.8|12664.1|12663.4|12662.7|12665.9|12665|12663.4|12662.4|276
1650257400000|2022-04-18 04:50:00|12663.5|12662.8|12663.2|12662.2|12664.3|12663.4|12660.9|12659.9|250
1650257700000|2022-04-18 04:55:00|12663|12662|12664.9|12663.9|12665.2|12664.3|12662.5|12661.6|465
1650258000000|2022-04-18 05:00:00|12665|12664|12661.9|12660.9|12665.4|12664.7|12661.3|12660.5|216
1650258300000|2022-04-18 05:05:00|12662|12661|12661.9|12660.9|12662.7|12661.7|12660.8|12659.8|201
1650258600000|2022-04-18 05:10:00|12662|12661|12662.8|12661.8|12666.1|12665.1|12661.5|12660.7|301
1650258900000|2022-04-18 05:15:00|12662.7|12661.7|12662.7|12661.7|12663.3|12662.4|12660.9|12660.1|343
1650259200000|2022-04-18 05:20:00|12662.5|12661.5|12661.4|12660.4|12664.2|12663.4|12660.8|12660.1|303
1650259500000|2022-04-18 05:25:00|12661.3|12660.3|12661.1|12660.1|12661.8|12661|12658.9|12657.9|401
1650259800000|2022-04-18 05:30:00|12661.2|12660.2|12661|12660|12662.1|12661.3|12660.1|12659.4|249
1650260100000|2022-04-18 05:35:00|12661.1|12660.1|12660.2|12659.2|12663.7|12662.8|12660|12659|386
1650260400000|2022-04-18 05:40:00|12660.3|12659.3|12662.6|12661.6|12663.4|12662.4|12660.3|12659.3|287
1650260700000|2022-04-18 05:45:00|12662.5|12661.5|12663.8|12662.8|12664.2|12663.3|12661.6|12660.7|314
1650261000000|2022-04-18 05:50:00|12663.9|12662.9|12665|12664|12667.8|12666.8|12663.6|12662.7|426
1650261300000|2022-04-18 05:55:00|12665.1|12664.1|12665.4|12664.4|12667.7|12666.7|12664.8|12663.8|390
1650261600000|2022-04-18 06:00:00|12665.5|12664.5|12663.6|12662.6|12667.9|12667|12663.6|12662.6|338
1650261900000|2022-04-18 06:05:00|12663.5|12662.5|12665.1|12664.1|12666.3|12665.6|12663.3|12662.4|297
1650262200000|2022-04-18 06:10:00|12665.2|12664.2|12662|12661.3|12665.2|12664.2|12659.7|12659|494
1650262500000|2022-04-18 06:15:00|12662.1|12661|12663.7|12662.7|12665.8|12665|12662.1|12661|359
1650262800000|2022-04-18 06:20:00|12663.8|12662.8|12665|12664|12665.4|12664.4|12663.6|12662.7|321
1650263100000|2022-04-18 06:25:00|12664.9|12663.9|12664.8|12663.8|12666|12665.1|12663.4|12662.4|415
1650263400000|2022-04-18 06:30:00|12664.7|12663.7|12665.2|12663.7|12666.3|12665.3|12663.4|12662.3|337
1650263700000|2022-04-18 06:35:00|12664.9|12663.9|12664.4|12663.7|12665.6|12664.2|12663.2|12662.1|334
1650264000000|2022-04-18 06:40:00|12664.5|12663.4|12665.5|12664.5|12667.2|12666.2|12664.5|12663.2|319
1650264300000|2022-04-18 06:45:00|12665.4|12664.4|12662.7|12661.7|12666.7|12665.7|12660.8|12659.8|298
1650264600000|2022-04-18 06:50:00|12663|12662|12663.6|12662.6|12665.6|12664.5|12662|12661|318
1650264900000|2022-04-18 06:55:00|12663.8|12663.1|12662.9|12661.9|12664.6|12663.6|12661.3|12660.3|344
1650265200000|2022-04-18 07:00:00|12663.1|12662.1|12657.9|12656.9|12663.8|12662.8|12656.6|12655.6|672
1650265500000|2022-04-18 07:05:00|12658|12657|12657|12656|12658.8|12657.8|12655.5|12654.5|427
1650265800000|2022-04-18 07:10:00|12656.9|12656.2|12653|12652|12657.1|12656.2|12652.7|12651.6|308
1650266100000|2022-04-18 07:15:00|12652.9|12652.2|12648.7|12647.7|12653.4|12652.6|12645.3|12644.5|536
1650266400000|2022-04-18 07:20:00|12648.9|12647.9|12654.4|12653.4|12654.8|12653.8|12648.5|12647.6|595
1650266700000|2022-04-18 07:25:00|12654.5|12653.5|12656.4|12655.4|12657.2|12656.2|12653|12652.2|399
1650267000000|2022-04-18 07:30:00|12656.7|12655.7|12658.7|12658|12660.5|12659.6|12656.7|12655.7|449
1650267300000|2022-04-18 07:35:00|12658.8|12657.8|12660.5|12659.5|12662.4|12661.6|12658.6|12657.8|381
1650267600000|2022-04-18 07:40:00|12660.4|12659.7|12659|12658|12661.8|12660.6|12657.8|12656.9|378
1650267900000|2022-04-18 07:45:00|12659.1|12658.1|12657.8|12657.1|12660.5|12659.6|12657.1|12656.1|335
1650268200000|2022-04-18 07:50:00|12658|12657|12658.5|12657.5|12658.9|12657.9|12657.1|12656.2|280
1650268500000|2022-04-18 07:55:00|12659|12658.3|12664.4|12663.4|12666|12665.2|12659|12658.2|475
1650268800000|2022-04-18 08:00:00|12664.3|12663.6|12669.2|12668.2|12669.2|12668.3|12662.5|12661.5|429
1650269100000|2022-04-18 08:05:00|12669.1|12668.1|12667|12666|12669.7|12668.7|12666.2|12665.2|367
1650269400000|2022-04-18 08:10:00|12667.1|12666.1|12666.2|12665.2|12669.4|12668.3|12665.3|12664.3|380
1650269700000|2022-04-18 08:15:00|12666.3|12665.3|12664.7|12664|12668.6|12667.6|12664.5|12663.7|439
1650270000000|2022-04-18 08:20:00|12664.8|12664.1|12664.6|12663.6|12665.2|12664.4|12662.4|12661.6|316
1650270300000|2022-04-18 08:25:00|12664.5|12663.5|12665.6|12664.6|12666.3|12665.4|12664.5|12663.5|321
1650270600000|2022-04-18 08:30:00|12665.9|12664.4|12660.5|12659.5|12665.9|12664.6|12660|12659.1|431
1650270900000|2022-04-18 08:35:00|12660.6|12659.6|12659.8|12658.8|12660.8|12659.8|12658.7|12657.7|257
1650271200000|2022-04-18 08:40:00|12659.7|12658.7|12660.7|12659.7|12662.1|12661.1|12658.9|12657.8|272
1650271500000|2022-04-18 08:45:00|12661|12659.4|12660.3|12659.3|12661.6|12660.6|12659.1|12658|313
1650271800000|2022-04-18 08:50:00|12660|12659.2|12659.1|12658.1|12660.7|12659.7|12658.1|12657.2|286
1650272100000|2022-04-18 08:55:00|12659.2|12658.2|12663.7|12662.7|12664.9|12664.1|12659.1|12658.1|466
1650272400000|2022-04-18 09:00:00|12663.6|12662.9|12661.8|12660.8|12664.7|12663.7|12660.2|12659.4|370
1650272700000|2022-04-18 09:05:00|12661.9|12660.9|12659.9|12658.9|12662.5|12661.8|12659|12658.1|329
1650273000000|2022-04-18 09:10:00|12660.1|12659.1|12662.7|12661.7|12662.8|12661.8|12659.5|12658.7|333
1650273300000|2022-04-18 09:15:00|12662.8|12661.8|12660.7|12659.7|12662.9|12661.8|12660.6|12659.6|217
1650273600000|2022-04-18 09:20:00|12660.8|12660.1|12660.2|12659.5|12662.3|12661.3|12659.1|12658.1|313
1650273900000|2022-04-18 09:25:00|12660.4|12659.4|12659.6|12658.6|12662|12661|12657.5|12656.5|295
1650274200000|2022-04-18 09:30:00|12659.9|12658.9|12660.5|12659.5|12662.8|12661.8|12659.5|12658.7|294
1650274500000|2022-04-18 09:35:00|12660.4|12659.7|12661.8|12660.8|12662|12661.3|12659.7|12658.9|246
1650274800000|2022-04-18 09:40:00|12661.7|12661|12661|12660|12661.9|12661.1|12660.9|12659.3|149
1650275100000|2022-04-18 09:45:00|12661.2|12660.2|12661.5|12660.5|12662|12661.2|12660.8|12659.8|179
1650275400000|2022-04-18 09:50:00|12661.6|12660.6|12663.2|12662.2|12663.6|12662.7|12661.4|12660.2|307
1650275700000|2022-04-18 09:55:00|12663.1|12662.1|12662.5|12661.8|12663.5|12662.4|12660.9|12660|331
1650276000000|2022-04-18 10:00:00|12662.4|12661.7|12661.6|12660.6|12663.8|12662.9|12661.5|12660.6|451
1650276300000|2022-04-18 10:05:00|12662|12661|12662.8|12661.8|12663.3|12662.4|12661.5|12660.7|353
1650276600000|2022-04-18 10:10:00|12662.7|12662|12662.4|12661.4|12663.2|12662.4|12661.1|12660.3|420
1650276900000|2022-04-18 10:15:00|12662.3|12661.3|12662|12661.3|12663.1|12662.3|12660.5|12659.6|348
1650277200000|2022-04-18 10:20:00|12662.2|12661.2|12661.4|12660.4|12662.4|12661.5|12660.6|12659.8|271
1650277500000|2022-04-18 10:25:00|12661.5|12660.5|12662.2|12660.6|12662.6|12661.8|12660.8|12659.9|453
1650277800000|2022-04-18 10:30:00|12661.9|12660.9|12662.3|12661.3|12662.3|12661.5|12660.8|12659.9|262
1650278100000|2022-04-18 10:35:00|12662.4|12661.4|12663.4|12662.7|12663.8|12662.8|12661.6|12660.8|247
1650278400000|2022-04-18 10:40:00|12663.2|12662.5|12662.6|12661.9|12663.3|12662.5|12662|12661.1|289
1650278700000|2022-04-18 10:45:00|12662.7|12662|12662.3|12661.3|12662.7|12662|12660.9|12660|274
1650279000000|2022-04-18 10:50:00|12662.4|12661.4|12662.4|12661.4|12662.5|12661.6|12660.6|12659.9|208
1650279300000|2022-04-18 10:55:00|12662.3|12661.3|12662|12661|12662.3|12661.5|12660.7|12660|364
1650279600000|2022-04-18 11:00:00|12661.9|12660.9|12662.4|12661.4|12662.9|12662|12660.8|12659.9|379
1650279900000|2022-04-18 11:05:00|12662.3|12661.3|12661.4|12660.7|12662.3|12661.3|12660.7|12659.8|303
1650280200000|2022-04-18 11:10:00|12661.8|12660.8|12658.6|12657.6|12661.8|12660.9|12658.5|12657.5|315
1650280500000|2022-04-18 11:15:00|12658.5|12657.5|12659.1|12658.1|12660.6|12659.7|12658.2|12657.3|320
1650280800000|2022-04-18 11:20:00|12658.9|12658.2|12656.2|12655.2|12659.7|12658.7|12656.1|12655.1|387
1650281100000|2022-04-18 11:25:00|12656.1|12655.1|12654.7|12653.7|12656.2|12655.2|12654.2|12653.1|427
1650281400000|2022-04-18 11:30:00|12654.6|12653.6|12657.6|12656.6|12657.9|12657.1|12654.6|12653.6|336
1650281700000|2022-04-18 11:35:00|12657.7|12656.7|12659.3|12658.3|12660.5|12659.3|12657|12656|238
1650282000000|2022-04-18 11:40:00|12659.2|12658.2|12660.8|12659.8|12660.9|12659.9|12658.6|12657.6|216
1650282300000|2022-04-18 11:45:00|12660.7|12659.7|12659.2|12658.2|12660.7|12659.7|12658.6|12657.6|209
1650282600000|2022-04-18 11:50:00|12659.3|12658.3|12657.9|12656.9|12659.4|12658.5|12657.1|12656.1|269
1650282900000|2022-04-18 11:55:00|12657.8|12656.8|12655.4|12654.4|12658.4|12657.6|12655.1|12654.3|385
1650283200000|2022-04-18 12:00:00|12655.5|12654.5|12660|12659.3|12660.1|12659.3|12655.3|12654.3|432
1650283500000|2022-04-18 12:05:00|12660.1|12659|12664.2|12663.2|12665.8|12664.7|12659.7|12659|469
1650283800000|2022-04-18 12:10:00|12664.3|12663.3|12665.4|12664.7|12667.3|12666.4|12663.6|12662.9|422
1650284100000|2022-04-18 12:15:00|12665.5|12664.8|12661.6|12660.6|12665.8|12664.9|12660.3|12659.5|598
1650284400000|2022-04-18 12:20:00|12661.5|12660.5|12650.2|12649.5|12661.5|12660.5|12648.3|12647.3|932
1650284700000|2022-04-18 12:25:00|12650.3|12649.2|12651.5|12650.5|12652.5|12651.6|12646.2|12645.2|998
1650285000000|2022-04-18 12:30:00|12651.4|12650.4|12645.1|12644.1|12651.5|12650.5|12644.1|12643.2|657
1650285300000|2022-04-18 12:35:00|12645|12644|12647.5|12646.8|12651.1|12650.3|12644.2|12643.5|694
1650285600000|2022-04-18 12:40:00|12647.4|12646.7|12652.4|12651.7|12652.7|12651.8|12647.2|12646.4|638
1650285900000|2022-04-18 12:45:00|12652.6|12651.9|12647.6|12646.6|12653.8|12652.8|12646.6|12645.7|696
1650286200000|2022-04-18 12:50:00|12647.7|12646.7|12653.1|12652.1|12654.1|12653.1|12647.3|12646.3|495
1650286500000|2022-04-18 12:55:00|12653.2|12652.2|12653|12652|12655.2|12654.4|12650.5|12649.6|656
1650286800000|2022-04-18 13:00:00|12652.9|12651.9|12651|12650|12654.2|12653.3|12647.2|12646.2|714
1650287100000|2022-04-18 13:05:00|12650.6|12649.9|12655.1|12654.1|12656.2|12655.5|12650.5|12649.5|633
1650287400000|2022-04-18 13:10:00|12655|12654|12657.9|12656.9|12658.6|12657.8|12653.4|12652.7|712
1650287700000|2022-04-18 13:15:00|12657.8|12656.8|12659.3|12658.3|12659.3|12658.3|12656.2|12655.2|659
1650288000000|2022-04-18 13:20:00|12658.7|12657.7|12653.4|12652.4|12658.8|12657.8|12652.5|12651.8|554
1650288300000|2022-04-18 13:25:00|12653.2|12652.5|12654.2|12653.2|12656.9|12656|12652.8|12651.8|588
1650288600000|2022-04-18 13:30:00|12653.9|12652.9|12653.7|12652.7|12657.6|12656.7|12650.6|12649.9|749
1650288900000|2022-04-18 13:35:00|12653.8|12652.8|12655.4|12654.4|12656.4|12655.7|12652.1|12651.3|740
1650289200000|2022-04-18 13:40:00|12655.5|12654.5|12656.2|12655.2|12658.1|12657.2|12653|12652.2|940
1650289500000|2022-04-18 13:45:00|12656.3|12655.3|12657.5|12656.5|12659.9|12659.1|12656.3|12655.3|812
1650289800000|2022-04-18 13:50:00|12657.4|12656.4|12654.4|12653.4|12657.5|12656.7|12651.9|12650.9|775
1650290100000|2022-04-18 13:55:00|12654.3|12653.6|12659.4|12658.7|12660.3|12659.5|12652.8|12651.8|771
1650290400000|2022-04-18 14:00:00|12659.1|12658.4|12656.8|12656.1|12660.3|12659.6|12655.9|12655.1|751
1650290700000|2022-04-18 14:05:00|12656.9|12656.2|12659.3|12658.6|12659.8|12659|12654.7|12653.8|684
1650291000000|2022-04-18 14:10:00|12659.2|12658.3|12658|12657|12660|12659.2|12656.5|12655.6|556
1650291300000|2022-04-18 14:15:00|12657.9|12656.9|12661.7|12660.7|12662.3|12661.5|12657.7|12656.8|540
1650291600000|2022-04-18 14:20:00|12661.8|12660.8|12660.8|12660.1|12663.6|12662.9|12660|12659.1|609
1650291900000|2022-04-18 14:25:00|12660.7|12660|12661.6|12660.6|12662.6|12661.8|12660.4|12659.6|450
1650292200000|2022-04-18 14:30:00|12661.5|12660.5|12660.7|12659.7|12662.4|12661.5|12659.5|12658.8|437
1650292500000|2022-04-18 14:35:00|12660.6|12659.6|12663.1|12662.1|12663.9|12663.2|12660.5|12659.6|508
1650292800000|2022-04-18 14:40:00|12663.2|12662.2|12663.5|12662.8|12664.5|12663.8|12661.4|12660.6|606
1650293100000|2022-04-18 14:45:00|12663|12662.3|12662.2|12661.2|12663.6|12662.8|12661.5|12660.6|500
1650293400000|2022-04-18 14:50:00|12662.1|12661.1|12667.4|12666.7|12668|12667|12662.1|12661.1|508
1650293700000|2022-04-18 14:55:00|12667.5|12666.8|12666.1|12665.1|12667.5|12666.8|12664.6|12663.8|623
1650294000000|2022-04-18 15:00:00|12665.9|12665.2|12669.7|12669|12671.6|12670.8|12664.7|12664|695
1650294300000|2022-04-18 15:05:00|12669.8|12669.1|12670.8|12670.1|12671.7|12670.8|12667.6|12666.7|509
1650294600000|2022-04-18 15:10:00|12670.9|12669.9|12677.8|12676.8|12682.1|12680.8|12670.7|12669.7|771
1650294900000|2022-04-18 15:15:00|12678.1|12677.1|12676.5|12675.5|12678.3|12677.6|12674.8|12673.8|526
1650295200000|2022-04-18 15:20:00|12676.6|12675.6|12674.8|12673.8|12676.6|12675.6|12672.5|12671.5|441
1650295500000|2022-04-18 15:25:00|12674.1|12673.1|12675|12674.3|12677.4|12676.5|12673.6|12672.6|432
1650295800000|2022-04-18 15:30:00|12675.1|12674.4|12673.5|12672.5|12675.1|12674.4|12671.3|12670.4|535
1650296100000|2022-04-18 15:35:00|12673.4|12672.7|12673.5|12672.5|12675.1|12674.3|12672.2|12671.3|364
1650296400000|2022-04-18 15:40:00|12673.4|12672.4|12675.1|12674.1|12675.2|12674.3|12672.1|12671.2|386
1650296700000|2022-04-18 15:45:00|12675.2|12674.2|12677|12676|12677|12676.3|12674|12673.1|380
1650297000000|2022-04-18 15:50:00|12676.9|12675.9|12676.8|12675.8|12677.7|12676.7|12675.9|12675|254
1650297300000|2022-04-18 15:55:00|12676.7|12675.7|12678.2|12677.2|12680.3|12679.4|12676.7|12675.7|286
1650297600000|2022-04-18 16:00:00|12678.3|12677.3|12677.4|12676.4|12680.5|12679.6|12676.6|12675.6|455
1650297900000|2022-04-18 16:05:00|12677.3|12676.3|12681.5|12680.5|12681.7|12680.7|12677.3|12676.3|309
1650298200000|2022-04-18 16:10:00|12681.4|12680.4|12684.6|12683.6|12689.1|12688.1|12681.1|12680.2|585
1650298500000|2022-04-18 16:15:00|12684.8|12683.8|12685.6|12684.6|12686.9|12686|12684.1|12683.1|410
1650298800000|2022-04-18 16:20:00|12685.5|12684.5|12689|12688|12690.4|12689.4|12685|12684|489
1650299100000|2022-04-18 16:25:00|12688.9|12687.9|12688.7|12687.7|12688.9|12688.1|12686.7|12686|396
1650299400000|2022-04-18 16:30:00|12688.8|12687.8|12689.3|12688.3|12689.9|12688.8|12687.1|12686.2|319
1650299700000|2022-04-18 16:35:00|12689.2|12688.2|12688.9|12687.9|12689.6|12688.7|12687.1|12686.1|279
1650300000000|2022-04-18 16:40:00|12688.8|12688.1|12690.9|12689.9|12692.7|12691.8|12688.6|12687.6|310
1650300300000|2022-04-18 16:45:00|12691|12690|12692.5|12691.5|12693.1|12692.1|12688.8|12687.6|215
1650300600000|2022-04-18 16:50:00|12692.6|12691.6|12694.8|12693.8|12695.1|12694.1|12691.7|12690.8|296
1650300900000|2022-04-18 16:55:00|12694.7|12693.7|12697.3|12696.3|12697.6|12696.6|12694.3|12693.6|308
1650301200000|2022-04-18 17:00:00|12697.2|12696.2|12690|12689.3|12697.3|12696.3|12689.5|12688.7|396
1650301500000|2022-04-18 17:05:00|12690.2|12689.5|12690.9|12689.9|12692.1|12691.1|12689.9|12689.1|264
1650301800000|2022-04-18 17:10:00|12690.8|12689.8|12688.3|12687.3|12691|12690|12686.7|12686|421
1650302100000|2022-04-18 17:15:00|12688.2|12687.2|12691.7|12690.7|12692.3|12691.6|12686.9|12686.1|426
1650302400000|2022-04-18 17:20:00|12691.6|12690.6|12689.6|12688.6|12692.6|12691.6|12688.1|12687.3|389
1650302700000|2022-04-18 17:25:00|12689.4|12688.4|12690.1|12689.1|12691.9|12690.9|12689.2|12688.2|373
1650303000000|2022-04-18 17:30:00|12690|12689|12693.3|12692.3|12693.4|12692.5|12689.7|12688.7|292
1650303300000|2022-04-18 17:35:00|12693.2|12692.2|12694.9|12694.2|12695.2|12694.5|12692.6|12691.7|288
1650303600000|2022-04-18 17:40:00|12695|12694|12694.8|12693.8|12695.6|12694.7|12692.6|12691.6|342
1650303900000|2022-04-18 17:45:00|12694.9|12693.9|12696.4|12695.4|12696.8|12695.9|12694.2|12693.4|371
1650304200000|2022-04-18 17:50:00|12695.6|12694.9|12694|12693|12697|12696.1|12693.3|12692|418
1650304500000|2022-04-18 17:55:00|12694.1|12693.1|12694.9|12694.2|12695.4|12694.2|12692|12691|413
1650304800000|2022-04-18 18:00:00|12695.2|12694.1|12694.8|12693.8|12695.8|12695|12693.1|12692.1|349
1650305100000|2022-04-18 18:05:00|12694.9|12693.9|12693.6|12692.9|12695.1|12694.2|12693.5|12692.8|345
1650305400000|2022-04-18 18:10:00|12693.7|12693|12693.4|12692.4|12694.2|12693.2|12692.1|12691.2|262
1650305700000|2022-04-18 18:15:00|12693.5|12692.5|12690.2|12689.2|12693.5|12692.5|12689.8|12689|334
1650306000000|2022-04-18 18:20:00|12690.1|12689.1|12691.6|12690.6|12691.8|12690.8|12689.6|12688.7|236
1650306300000|2022-04-18 18:25:00|12691.7|12690.7|12692.4|12691.4|12693.5|12692.6|12691.4|12690.4|332
1650306600000|2022-04-18 18:30:00|12692.5|12691.5|12692.2|12691.5|12692.6|12691.7|12690.7|12689.9|373
1650306900000|2022-04-18 18:35:00|12692.4|12691.4|12692.1|12691.1|12693.2|12692.2|12691.2|12690.2|251
1650307200000|2022-04-18 18:40:00|12692|12691|12694.6|12693.6|12694.7|12694|12691.7|12690.8|242
1650307500000|2022-04-18 18:45:00|12694.5|12693.8|12692.9|12691.9|12694.6|12693.8|12692.5|12691.6|194
1650307800000|2022-04-18 18:50:00|12693|12692|12695.2|12694.2|12695.6|12694.8|12692.9|12692|197
1650308100000|2022-04-18 18:55:00|12695.3|12694.3|12698.3|12697.6|12698.8|12697.9|12694.2|12693.3|598
1650308400000|2022-04-18 19:00:00|12698.2|12697.5|12697|12696|12698.4|12697.7|12695.9|12694.9|388
1650308700000|2022-04-18 19:05:00|12696.9|12695.9|12694.3|12693.3|12696.9|12696|12693.8|12692.9|362
1650309000000|2022-04-18 19:10:00|12694.5|12693.5|12693.8|12692.8|12695.2|12694.3|12693.4|12692.4|213
1650309300000|2022-04-18 19:15:00|12693.7|12692.7|12694.9|12693.9|12695.2|12694.1|12692.5|12691.6|274
1650309600000|2022-04-18 19:20:00|12695|12694|12695.1|12694.1|12696.1|12694.8|12694.6|12693.7|287
1650309900000|2022-04-18 19:25:00|12695|12694|12695.9|12694.9|12696.6|12695.6|12695|12694|229
1650310200000|2022-04-18 19:30:00|12695.8|12694.8|12694.6|12693.6|12696.5|12695.5|12694.2|12693.2|275
1650310500000|2022-04-18 19:35:00|12694.7|12693.7|12693|12692|12694.8|12693.9|12692.6|12691.7|300
1650310800000|2022-04-18 19:40:00|12693.1|12692.1|12694.9|12693.9|12695|12694|12692.8|12692|236
1650311100000|2022-04-18 19:45:00|12694.8|12693.8|12693.8|12692.8|12696.2|12695.3|12693.8|12692.8|324
1650311400000|2022-04-18 19:50:00|12693.9|12692.9|12695|12694|12695.2|12694.5|12693.7|12692.7|313
1650311700000|2022-04-18 19:55:00|12695.3|12694.3|12694.8|12693.8|12696.6|12695.7|12694.6|12693.7|321
1650312000000|2022-04-18 20:00:00|12694.7|12693.7|12696.8|12695.8|12697|12696.1|12694.2|12693.4|252
1650312300000|2022-04-18 20:05:00|12696.9|12695.9|12698|12697|12698.9|12697.9|12696.8|12695.8|158
1650312600000|2022-04-18 20:10:00|12698.1|12697.1|12698|12697|12698.1|12697.2|12696.4|12695.4|140
1650312900000|2022-04-18 20:15:00|12697.9|12696.9|12696.9|12695.9|12698|12697|12694.9|12693.9|199
1650313200000|2022-04-18 20:20:00|12696.8|12695.8|12697.2|12696.2|12698.5|12697.4|12696.4|12695|216
1650313500000|2022-04-18 20:25:00|12697.1|12696.4|12698.1|12697.1|12699|12697.6|12697.1|12695.8|313
1650313800000|2022-04-18 20:30:00|12698.2|12697.2|12698.9|12697.9|12699.4|12698.2|12697.6|12696.6|261
1650314100000|2022-04-18 20:35:00|12699|12698|12699.3|12697.6|12699.9|12698.9|12698.7|12697.4|182
1650314400000|2022-04-18 20:40:00|12698.9|12697.9|12699.8|12698.8|12700.4|12699|12698.8|12697.7|171
1650314700000|2022-04-18 20:45:00|12699.9|12698.9|12700.1|12698.5|12700.5|12699.2|12699.4|12698.2|273
1650315000000|2022-04-18 20:50:00|12700|12698.3|12699.9|12698.9|12700.3|12699.3|12699.6|12698.1|162
1650315300000|2022-04-18 20:55:00|12699.8|12699.1|12700.6|12698.3|12701.5|12699.7|12699.8|12697.8|314
1650315600000|2022-04-18 21:00:00|12701|12698.6|12700.3|12697.1|12701.1|12699.1|12698.8|12697|49
1650315900000|2022-04-18 21:05:00|12699.9|12697.2|12700.8|12697.6|12702.1|12698.3|12699.8|12697|1008
1650316200000|2022-04-18 21:10:00|12701.4|12697.7|12701.9|12698.2|12702.2|12698.3|12700.7|12697.3|1200
1650316500000|2022-04-18 21:15:00|12701.7|12698.1|12701.4|12698.3|12702.2|12698.3|12700.3|12697.2|687
1650316800000|2022-04-18 21:20:00|12701.1|12698.2|12700.7|12698.2|12702.3|12698.9|12700.4|12697.7|903
1650317100000|2022-04-18 21:25:00|12700.5|12698.3|12701.1|12698.2|12701.9|12698.7|12700.1|12697.1|188
1650317400000|2022-04-18 21:30:00|12701.2|12698|12701.5|12698.3|12701.6|12698.5|12700.3|12696.5|161
1650317700000|2022-04-18 21:35:00|12701.4|12697.9|12700.3|12696.8|12702.2|12698.4|12700.2|12694.7|148
1650318000000|2022-04-18 21:40:00|12701.4|12696.4|12701.2|12697.7|12702.2|12698.4|12700.2|12694.8|277
1650318300000|2022-04-18 21:45:00|12701|12697.9|12701.1|12697.4|12701.8|12698.5|12700.2|12696.9|186
1650318600000|2022-04-18 21:50:00|12700.8|12697.3|12703.8|12699.1|12705.1|12699.1|12700|12696.6|249
1650318900000|2022-04-18 21:55:00|12703.7|12699|12712.9|12706.9|12714.7|12709.1|12701.4|12697.7|754
1650319200000|2022-04-18 22:00:00|12712.8|12706.8|12712.1|12709.6|12714.3|12711.7|12708.8|12704.1|1094
1650319500000|2022-04-18 22:05:00|12711.9|12709.5|12709.1|12706|12713.3|12710.3|12707.7|12705.3|663
1650319800000|2022-04-18 22:10:00|12709|12706.2|12705.6|12703.6|12709.1|12706.5|12702.9|12698.9|1029
1650320100000|2022-04-18 22:15:00|12705.7|12703.5|12709.8|12708.3|12709.9|12708.5|12704.5|12702.5|1013
1650320400000|2022-04-18 22:20:00|12709.7|12708.2|12707.9|12706.2|12711.5|12710.1|12706.9|12705.2|880
1650320700000|2022-04-18 22:25:00|12708|12706.3|12709.6|12708.6|12710.5|12709.1|12706.9|12705.6|900
1650321000000|2022-04-18 22:30:00|12710|12708.3|12711.5|12709.6|12713.5|12712.2|12708.4|12707.1|716
1650321300000|2022-04-18 22:35:00|12711.2|12709.5|12709.7|12707.9|12711.3|12709.6|12708.9|12707.4|326
1650321600000|2022-04-18 22:40:00|12709.6|12707.8|12706.2|12704.2|12709.8|12708.3|12705.6|12704.2|336
1650321900000|2022-04-18 22:45:00|12706.1|12704.4|12706.9|12705|12707.4|12705.7|12705.1|12703.5|394
1650322200000|2022-04-18 22:50:00|12707|12704.9|12707|12706|12707.9|12706.3|12705.6|12704.1|413
1650322500000|2022-04-18 22:55:00|12706.9|12705.9|12709.4|12708.4|12709.7|12708.5|12706.5|12705.4|422
1650322800000|2022-04-18 23:00:00|12709.3|12708.3|12707.8|12706.8|12709.8|12708.8|12707.3|12706.2|305
1650323100000|2022-04-18 23:05:00|12707.7|12706.7|12716.8|12715.8|12717.9|12716.3|12707.5|12706.6|438
1650323400000|2022-04-18 23:10:00|12716.9|12715.9|12714.6|12713.6|12717.5|12716.5|12712.4|12711.2|463
1650323700000|2022-04-18 23:15:00|12714.4|12713.7|12715|12714|12716.5|12715.7|12713.8|12713|262
1650324000000|2022-04-18 23:20:00|12715.2|12714.2|12713.5|12712.5|12715.2|12714.2|12712.2|12711.4|207
1650324300000|2022-04-18 23:25:00|12713.4|12712.4|12714.3|12713.6|12715.7|12714.7|12713.4|12712.4|169
1650324600000|2022-04-18 23:30:00|12714.4|12713.4|12718.3|12717.3|12719.3|12718.5|12714|12713.3|389
1650324900000|2022-04-18 23:35:00|12718.4|12717.4|12720.3|12719.3|12723.1|12722.1|12718.2|12717.2|466
1650325200000|2022-04-18 23:40:00|12720.2|12719.2|12715.1|12714.4|12720.6|12719.6|12712.6|12711.6|388
1650325500000|2022-04-18 23:45:00|12715.2|12714.5|12715.6|12714.6|12716.9|12716|12714|12713|293
1650325800000|2022-04-18 23:50:00|12715.5|12714.8|12713.9|12712.9|12716.7|12715.7|12713.7|12712.8|322
1650326100000|2022-04-18 23:55:00|12713.4|12712.4|12715.1|12714.1|12715.2|12714.2|12710.4|12709.6|395
1650326400000|2022-04-19 00:00:00|12715|12714.3|12715.2|12714.5|12720.7|12719.8|12712.8|12711.9|877
1650326700000|2022-04-19 00:05:00|12715.3|12714.6|12705.7|12704.7|12715.3|12714.6|12699.3|12698|1032
1650327000000|2022-04-19 00:10:00|12705.8|12704.8|12709.1|12708.1|12710.2|12709.2|12702.4|12701.4|864
1650327300000|2022-04-19 00:15:00|12709|12708|12713|12712|12714.4|12713.4|12707.9|12706.9|630
1650327600000|2022-04-19 00:20:00|12712.7|12712.2|12712.6|12711.9|12715.2|12714.4|12711.5|12710.6|532
1650327900000|2022-04-19 00:25:00|12712.7|12711.7|12716.7|12716|12716.9|12716.2|12712.2|12711.4|578
1650328200000|2022-04-19 00:30:00|12716.6|12715.9|12714.8|12713.8|12717.8|12717|12713.6|12712.8|635
1650328500000|2022-04-19 00:35:00|12714.6|12713.9|12715.6|12714.9|12718.4|12717.5|12714.6|12713.8|648
1650328800000|2022-04-19 00:40:00|12715.5|12714.8|12728.4|12727.7|12732.1|12731|12714.7|12713.8|885
1650329100000|2022-04-19 00:45:00|12728.3|12727.6|12728.2|12727.2|12731.2|12730.5|12726|12725.1|704
1650329400000|2022-04-19 00:50:00|12728.3|12727.3|12733.1|12732.1|12736.6|12735.6|12727.3|12726.3|944
1650329700000|2022-04-19 00:55:00|12732.8|12731.8|12731.9|12730.9|12734.7|12733.7|12729.1|12728.1|885
1650330000000|2022-04-19 01:00:00|12731.7|12731|12731.6|12730.6|12733|12732.1|12728.5|12727.8|555
1650330300000|2022-04-19 01:05:00|12731.5|12730.5|12738.5|12737.8|12742.3|12741.3|12731.3|12730.5|567
1650330600000|2022-04-19 01:10:00|12738.4|12737.7|12743.2|12742.2|12744.2|12743.3|12735.8|12734.8|739
1650330900000|2022-04-19 01:15:00|12743.3|12742.3|12743.2|12742.5|12745|12744.2|12739.8|12738.8|755
1650331200000|2022-04-19 01:20:00|12743.1|12742.4|12739.4|12738.4|12744.2|12743.5|12738.8|12738|535
1650331500000|2022-04-19 01:25:00|12739.1|12738.1|12734.5|12733.5|12739.8|12739|12726.6|12725.4|1135
1650331800000|2022-04-19 01:30:00|12734.8|12733.8|12741.5|12740.8|12741.8|12740.8|12731.8|12730.8|820
1650332100000|2022-04-19 01:35:00|12741.7|12740.7|12753.5|12752.8|12755|12754|12741.5|12740.7|1083
1650332400000|2022-04-19 01:40:00|12753.6|12752.9|12748.7|12747.7|12755.5|12754.5|12743.8|12742.8|855
1650332700000|2022-04-19 01:45:00|12748.6|12747.6|12748.8|12747.8|12753.9|12753.2|12748.3|12747.3|652
1650333000000|2022-04-19 01:50:00|12748.7|12747.7|12750|12749|12751.5|12750.5|12744.6|12743.6|729
1650333300000|2022-04-19 01:55:00|12749.7|12749.3|12751.4|12750.4|12753|12752|12747.3|12746.4|666
1650333600000|2022-04-19 02:00:00|12751.8|12751.1|12751|12750|12752.9|12752|12746.4|12745.7|619
1650333900000|2022-04-19 02:05:00|12750.8|12750.1|12762.1|12761.1|12762.3|12761.3|12749.3|12748.5|891
1650334200000|2022-04-19 02:10:00|12762|12761|12759.9|12758.9|12763.4|12762.4|12757|12756.2|670
1650334500000|2022-04-19 02:15:00|12760|12759.2|12762.5|12761.5|12765.3|12764.3|12757.9|12757.2|579
1650334800000|2022-04-19 02:20:00|12762.6|12761.6|12762.7|12762|12764.7|12763.8|12761|12760.1|402
1650335100000|2022-04-19 02:25:00|12762.5|12761.8|12768.3|12767.3|12770.1|12769.1|12762.5|12761.8|537
1650335400000|2022-04-19 02:30:00|12768.4|12767.4|12777.5|12776.5|12779.7|12778.7|12768.4|12767.4|921
1650335700000|2022-04-19 02:35:00|12777.7|12776.7|12779.6|12778.6|12781.4|12780.4|12770.8|12770.1|852
1650336000000|2022-04-19 02:40:00|12779.5|12778.5|12776.7|12775.7|12780|12779|12774.6|12773.6|527
1650336300000|2022-04-19 02:45:00|12776.8|12775.8|12777.7|12777|12779.6|12778.6|12776.2|12775.2|416
1650336600000|2022-04-19 02:50:00|12777.8|12777.1|12771.6|12770.9|12779.6|12778.9|12770.7|12769.9|686
1650336900000|2022-04-19 02:55:00|12771.8|12770.8|12773.8|12772.8|12775.1|12774.1|12770|12769.1|629
1650337200000|2022-04-19 03:00:00|12773.9|12772.9|12767.4|12766.4|12775.7|12774.8|12762|12761|820
1650337500000|2022-04-19 03:05:00|12767.3|12766.3|12767.1|12766.1|12768.9|12767.9|12762.1|12761.1|569
1650337800000|2022-04-19 03:10:00|12767.2|12766.2|12773|12772|12774.1|12773.1|12767.1|12766.1|512
1650338100000|2022-04-19 03:15:00|12772.9|12771.9|12778.7|12777.7|12779|12778|12772.3|12771.4|510
1650338400000|2022-04-19 03:20:00|12778.6|12777.9|12784.6|12783.6|12784.8|12783.8|12774.4|12773.7|659
1650338700000|2022-04-19 03:25:00|12784.7|12783.7|12787.3|12786.3|12788.4|12787.5|12781.2|12780.5|778
1650339000000|2022-04-19 03:30:00|12787.4|12786.4|12794.3|12793.3|12794.6|12793.6|12785.9|12785|748
1650339300000|2022-04-19 03:35:00|12794.2|12793.2|12790.5|12789.5|12798.7|12796.9|12788.5|12787.5|783
1650339600000|2022-04-19 03:40:00|12790.4|12789.4|12788|12787|12792.8|12791.9|12787.7|12786.9|577
1650339900000|2022-04-19 03:45:00|12788.1|12787.1|12791.8|12790.8|12794.2|12793.2|12785.6|12784.7|658
1650340200000|2022-04-19 03:50:00|12791.7|12790.7|12791.5|12790.5|12792.8|12792|12789.4|12788.7|505
1650340500000|2022-04-19 03:55:00|12791.4|12790.4|12792.7|12791.7|12797|12796.1|12790.4|12789.4|457
1650340800000|2022-04-19 04:00:00|12792.5|12791.5|12789.7|12789|12793.6|12792.7|12789.5|12788.8|545
1650341100000|2022-04-19 04:05:00|12789.6|12788.9|12790.5|12789.8|12792.2|12791.2|12786.7|12786|533
1650341400000|2022-04-19 04:10:00|12790.4|12789.7|12788.6|12787.6|12792.1|12791.1|12788.5|12787.5|358
1650341700000|2022-04-19 04:15:00|12788.5|12787.5|12789|12788.3|12789.5|12788.7|12784.3|12783.6|517
1650342000000|2022-04-19 04:20:00|12788.9|12788.2|12790|12789|12790.5|12789.8|12788.7|12787.8|587
1650342300000|2022-04-19 04:25:00|12789.9|12788.9|12794.2|12793.2|12802.7|12801.7|12789.9|12788.9|696
1650342600000|2022-04-19 04:30:00|12794|12793|12794.9|12793.9|12798.4|12797.5|12789.7|12788.7|838
1650342900000|2022-04-19 04:35:00|12794.7|12794|12806.6|12805.6|12808|12806.6|12794.4|12793.6|884
1650343200000|2022-04-19 04:40:00|12807|12806|12811.6|12810.6|12817.1|12815.6|12806|12805|920
1650343500000|2022-04-19 04:45:00|12811.4|12810.7|12816.4|12815.4|12816.4|12815.4|12806.5|12805.4|773
1650343800000|2022-04-19 04:50:00|12816.6|12815.9|12820.3|12819.6|12822.8|12821.8|12812.7|12811.5|830
1650344100000|2022-04-19 04:55:00|12820.6|12819.8|12815.3|12814.3|12824.3|12823.3|12810.7|12809|837
1650344400000|2022-04-19 05:00:00|12815.1|12814.1|12816.3|12815.3|12817.6|12816.6|12811.8|12810.8|699
1650344700000|2022-04-19 05:05:00|12816.4|12815.4|12814.1|12813.1|12817.1|12816.1|12812.6|12811.6|566
1650345000000|2022-04-19 05:10:00|12814.2|12813.2|12815.7|12814.7|12816.5|12815.6|12812.6|12811.7|366
1650345300000|2022-04-19 05:15:00|12815.6|12814.6|12810.7|12810|12820|12819|12810.6|12809.6|714
1650345600000|2022-04-19 05:20:00|12810.9|12809.9|12815.1|12814.1|12815.1|12814.1|12807.7|12806.7|640
1650345900000|2022-04-19 05:25:00|12814.9|12813.9|12814.7|12814|12815.1|12814.2|12812.4|12811.7|502
1650346200000|2022-04-19 05:30:00|12814.8|12814.1|12812.2|12811.5|12816.1|12815.1|12808|12807|567
1650346500000|2022-04-19 05:35:00|12812.1|12811.4|12810.6|12809.9|12812.2|12811.5|12807|12806.1|682
1650346800000|2022-04-19 05:40:00|12811|12810.3|12815.3|12814.3|12821|12819.6|12810.8|12809.9|876
1650347100000|2022-04-19 05:45:00|12815.2|12814.2|12819.2|12818.5|12822.2|12821.4|12814.8|12813.9|662
1650347400000|2022-04-19 05:50:00|12819.4|12818.7|12819|12818|12822.3|12821.4|12817.5|12816.5|447
1650347700000|2022-04-19 05:55:00|12818.8|12818.3|12817.2|12816.2|12820.4|12819.6|12815.3|12814.5|520
1650348000000|2022-04-19 06:00:00|12817.3|12816.3|12819.3|12818.3|12819.8|12818.9|12812.5|12811.5|785
1650348300000|2022-04-19 06:05:00|12819.6|12818.6|12828.7|12828|12833.2|12832.2|12818.8|12817.8|918
1650348600000|2022-04-19 06:10:00|12828.6|12827.9|12824.2|12823.5|12828.7|12828|12822.6|12821.9|758
1650348900000|2022-04-19 06:15:00|12824.3|12823.6|12819.7|12819|12827.9|12827|12819|12818|1004
1650349200000|2022-04-19 06:20:00|12819.5|12818.8|12821.4|12820.4|12823.9|12822.9|12817.9|12816.9|830
1650349500000|2022-04-19 06:25:00|12821.5|12820.5|12820|12819|12826|12825.2|12818.8|12817.9|769
1650349800000|2022-04-19 06:30:00|12820.5|12819.5|12818.1|12817.1|12820.6|12819.6|12813.6|12812.9|679
1650350100000|2022-04-19 06:35:00|12818.2|12817.2|12821.3|12820.3|12821.4|12820.4|12818|12817.1|448
1650350400000|2022-04-19 06:40:00|12821.5|12820.5|12822.9|12821.9|12826.3|12825.3|12821.1|12820.2|651
1650350700000|2022-04-19 06:45:00|12823|12822|12827.9|12826.9|12828.3|12827.3|12820.2|12819.3|649
1650351000000|2022-04-19 06:50:00|12827.8|12826.8|12824.5|12823.5|12830|12829.3|12821.3|12820.4|810
1650351300000|2022-04-19 06:55:00|12824.4|12823.4|12822.7|12821.7|12826.3|12825.5|12822.7|12821.7|580
1650351600000|2022-04-19 07:00:00|12822.6|12821.6|12811|12810|12823.3|12822.6|12794.7|12793|1746
1650351900000|2022-04-19 07:05:00|12811.1|12810.3|12817.3|12816.3|12819.9|12818.8|12807.2|12805.9|1146
1650352200000|2022-04-19 07:10:00|12817.1|12816.1|12789.3|12788.3|12819.4|12818.4|12783.6|12782.3|1425
1650352500000|2022-04-19 07:15:00|12789.4|12788.4|12791|12790|12793.5|12792.5|12778.7|12777.7|1514
1650352800000|2022-04-19 07:20:00|12790.7|12789.7|12798.6|12797.9|12800.7|12799.7|12787.9|12786.9|1042
1650353100000|2022-04-19 07:25:00|12797.5|12796.5|12800.4|12799.4|12807.3|12805.8|12796.4|12795.4|989
1650353400000|2022-04-19 07:30:00|12800.5|12799.5|12804.1|12803.1|12806.1|12805.1|12798.1|12797|1021
1650353700000|2022-04-19 07:35:00|12804.2|12803.2|12809.6|12808.6|12810.1|12809.2|12802.2|12801.2|967
1650354000000|2022-04-19 07:40:00|12809.5|12808.5|12804.1|12803.1|12810.5|12809.5|12799.5|12798.5|822
1650354300000|2022-04-19 07:45:00|12804|12803|12808.7|12808|12809|12808|12802.7|12801.7|806
1650354600000|2022-04-19 07:50:00|12808.9|12807.9|12808.1|12807.1|12812|12811|12807.1|12806.3|885
1650354900000|2022-04-19 07:55:00|12808.2|12807.2|12807.1|12806.1|12814|12813|12805.4|12804.4|892
1650355200000|2022-04-19 08:00:00|12807.2|12806.2|12812.8|12811.8|12813.3|12812.3|12805.1|12804.1|814
1650355500000|2022-04-19 08:05:00|12813|12812|12813.4|12812.4|12816.7|12816|12812.2|12811.2|691
1650355800000|2022-04-19 08:10:00|12813.5|12812.5|12818.2|12817.2|12820.6|12819.8|12811.6|12810.6|770
1650356100000|2022-04-19 08:15:00|12818.3|12817.3|12821.4|12820.4|12821.6|12820.7|12816.6|12815.6|790
1650356400000|2022-04-19 08:20:00|12821.5|12820.5|12822.2|12821.5|12825.5|12824.8|12821.2|12820.3|678
1650356700000|2022-04-19 08:25:00|12822.3|12821.3|12821.8|12820.8|12825.2|12824.4|12819.4|12818.4|638
1650357000000|2022-04-19 08:30:00|12821.9|12820.9|12834.5|12833.5|12838.8|12837.1|12821.5|12820.5|991
1650357300000|2022-04-19 08:35:00|12834.6|12833.6|12839.9|12839.2|12844.4|12843.4|12834.5|12833.5|1025
1650357600000|2022-04-19 08:40:00|12839.8|12839.1|12844.9|12843.9|12846.4|12845.4|12836.6|12835.7|820
1650357900000|2022-04-19 08:45:00|12845|12844|12843.8|12842.8|12846.7|12845.8|12840.9|12840.2|832
1650358200000|2022-04-19 08:50:00|12843.9|12842.9|12829.3|12828.3|12844.9|12843.9|12821|12819.2|1160
1650358500000|2022-04-19 08:55:00|12829.4|12828.4|12831.3|12830.3|12835.1|12834.2|12829.4|12828.4|958
1650358800000|2022-04-19 09:00:00|12831.4|12830.4|12834.5|12833.5|12836.6|12835.7|12830.9|12829.9|857
1650359100000|2022-04-19 09:05:00|12834.4|12833.4|12832.1|12831.1|12835.5|12834.6|12829|12828.3|656
1650359400000|2022-04-19 09:10:00|12832|12831|12834.1|12833.4|12836|12835|12831.1|12830.1|654
1650359700000|2022-04-19 09:15:00|12834.2|12833.5|12834.8|12833.8|12835.4|12834.6|12831|12830|641
1650360000000|2022-04-19 09:20:00|12834.5|12833.5|12837.9|12836.9|12840.6|12839.8|12834.4|12833.4|743
1650360300000|2022-04-19 09:25:00|12838|12837|12842.1|12841.1|12843.1|12842.1|12836.6|12835.6|711
1650360600000|2022-04-19 09:30:00|12842|12841|12842.2|12841.2|12844.9|12844|12840|12839.2|660
1650360900000|2022-04-19 09:35:00|12842.1|12841.1|12841.1|12840.1|12842.9|12842.1|12838.3|12837.5|754
1650361200000|2022-04-19 09:40:00|12841|12840|12834.4|12833.4|12841.1|12840.1|12832|12830.5|566
1650361500000|2022-04-19 09:45:00|12834.5|12833.5|12837.8|12836.8|12837.8|12836.8|12833.5|12832.7|450
1650361800000|2022-04-19 09:50:00|12837.6|12836.6|12830.3|12829.3|12839.6|12838.8|12829.6|12828.6|540
1650362100000|2022-04-19 09:55:00|12830.4|12829.4|12834.8|12834.1|12835.6|12834.9|12830.4|12829.4|507
1650362400000|2022-04-19 10:00:00|12835.1|12834|12837|12836|12837.2|12836.4|12832.7|12831.9|641
1650362700000|2022-04-19 10:05:00|12836.9|12836.2|12835.9|12834.9|12839.5|12838.7|12835.9|12834.9|682
1650363000000|2022-04-19 10:10:00|12835.4|12834.7|12831.3|12830.6|12835.6|12834.7|12831|12829.9|726
1650363300000|2022-04-19 10:15:00|12831.2|12830.5|12834.6|12833.6|12835.3|12834.5|12831|12830.3|668
1650363600000|2022-04-19 10:20:00|12834.5|12833.5|12827.3|12826.6|12835.5|12834.6|12827.3|12826.6|720
1650363900000|2022-04-19 10:25:00|12827.1|12826.3|12825.2|12824.2|12829.5|12828.5|12821.2|12820.2|734
1650364200000|2022-04-19 10:30:00|12825.3|12824.3|12827|12826|12829.3|12828.3|12824|12823.3|509
1650364500000|2022-04-19 10:35:00|12826.8|12825.8|12826.2|12825.2|12829.3|12828.3|12823.3|12822.3|570
1650364800000|2022-04-19 10:40:00|12826.3|12825.3|12830.2|12829.2|12830.2|12829.4|12826.1|12825.2|429
1650365100000|2022-04-19 10:45:00|12830.1|12829.1|12835.2|12834.5|12835.5|12834.5|12829.5|12828.5|559
1650365400000|2022-04-19 10:50:00|12835.1|12834.4|12835.6|12834.6|12837|12836|12832.8|12831.8|483
1650365700000|2022-04-19 10:55:00|12835.5|12834.5|12834.8|12834.1|12838.2|12837.3|12834.2|12833.2|441
1650366000000|2022-04-19 11:00:00|12835|12834|12836.6|12835.6|12838.6|12837.7|12834.1|12833.3|398
1650366300000|2022-04-19 11:05:00|12836.5|12835.5|12836.9|12835.9|12838.4|12837.7|12834.6|12833.9|458
1650366600000|2022-04-19 11:10:00|12836.8|12836.1|12839.7|12839|12841.1|12840.1|12836.7|12835.8|497
1650366900000|2022-04-19 11:15:00|12839.6|12838.6|12839.3|12838.6|12841|12840.2|12838.7|12838|453
1650367200000|2022-04-19 11:20:00|12839.5|12838.5|12839|12838.3|12840.4|12839.5|12837.1|12836.1|378
1650367500000|2022-04-19 11:25:00|12838.8|12838.1|12834.3|12833.6|12840.4|12839.4|12834|12833.1|557
1650367800000|2022-04-19 11:30:00|12834.2|12833.5|12835|12834|12835.2|12834.2|12831.4|12830.6|503
1650368100000|2022-04-19 11:35:00|12834.9|12833.9|12829.4|12828.4|12837.3|12836.4|12827.1|12826.1|596
1650368400000|2022-04-19 11:40:00|12829.5|12828.5|12825.1|12824.4|12830.3|12829.3|12822.8|12821.8|471
1650368700000|2022-04-19 11:45:00|12825|12824.3|12827.6|12826.6|12829.9|12828.9|12825|12824.2|480
1650369000000|2022-04-19 11:50:00|12827.7|12826.7|12820.4|12819.4|12827.7|12826.7|12815.3|12814.3|700
1650369300000|2022-04-19 11:55:00|12820.5|12819.5|12820.4|12819.4|12822.2|12821.4|12817.2|12816.4|680
1650369600000|2022-04-19 12:00:00|12820.5|12819.5|12826.1|12825.1|12828.6|12827.8|12820.5|12819.5|856
1650369900000|2022-04-19 12:05:00|12826|12825|12817|12816|12826.5|12825.6|12816.3|12815.3|740
1650370200000|2022-04-19 12:10:00|12816.9|12816.2|12812.9|12811.9|12817.3|12816.3|12810.5|12809.5|610
1650370500000|2022-04-19 12:15:00|12813|12812|12810.5|12809.8|12814.6|12813.9|12810.4|12809.5|534
1650370800000|2022-04-19 12:20:00|12810.4|12809.7|12821.2|12820.2|12825.2|12824.2|12807.4|12806.6|1006
1650371100000|2022-04-19 12:25:00|12821.6|12820.6|12819.3|12818.6|12822|12821|12818.3|12817|669
1650371400000|2022-04-19 12:30:00|12819.1|12818.1|12821.3|12820.6|12823.7|12822.8|12817.4|12816.6|767
1650371700000|2022-04-19 12:35:00|12821.2|12820.5|12829|12828.3|12831.9|12830.9|12819.7|12818.8|1011
1650372000000|2022-04-19 12:40:00|12829.1|12828.4|12833.6|12832.9|12834.3|12833.6|12826.9|12826.1|876
1650372300000|2022-04-19 12:45:00|12833.8|12833.1|12836.8|12836.1|12838.9|12838|12833.8|12833.1|905
1650372600000|2022-04-19 12:50:00|12836.6|12835.9|12836.6|12835.6|12838.7|12837.9|12833.9|12833.1|793
1650372900000|2022-04-19 12:55:00|12836.4|12835.4|12846.8|12845.8|12850.6|12849.3|12835.9|12834.9|1066
1650373200000|2022-04-19 13:00:00|12846.4|12845.7|12867.9|12866.9|12868.7|12867.7|12845.7|12844.9|1279
1650373500000|2022-04-19 13:05:00|12868.1|12867.4|12870.9|12870.2|12875.5|12874.8|12863.7|12862.7|1431
1650373800000|2022-04-19 13:10:00|12871|12870.3|12863.6|12862.6|12873|12872.3|12861.8|12860.8|1015
1650374100000|2022-04-19 13:15:00|12863.5|12862.8|12867.2|12866.2|12871|12870|12861.2|12860.5|976
1650374400000|2022-04-19 13:20:00|12867.5|12866.5|12859.3|12858.3|12868.7|12868|12858|12857|913
1650374700000|2022-04-19 13:25:00|12859|12858|12865|12864|12865.8|12864.8|12858.8|12857.9|900
1650375000000|2022-04-19 13:30:00|12865.2|12864.2|12865|12864.3|12868.2|12867.3|12854.4|12853.5|1247
1650375300000|2022-04-19 13:35:00|12864.7|12864|12868.1|12867.1|12869.8|12869|12863.5|12862.8|1157
1650375600000|2022-04-19 13:40:00|12868.2|12867.2|12860.3|12859.3|12871.4|12870.5|12858.6|12857.6|1116
1650375900000|2022-04-19 13:45:00|12860.7|12859.7|12860.8|12859.8|12862.2|12861.3|12857.6|12856.6|954
1650376200000|2022-04-19 13:50:00|12860.3|12859.3|12859.5|12858.5|12861.1|12860.1|12853.6|12852.9|974
1650376500000|2022-04-19 13:55:00|12859.3|12858.6|12868.4|12867.4|12869.1|12868.3|12859.2|12858.5|931
1650376800000|2022-04-19 14:00:00|12868.3|12867.3|12864.6|12863.9|12871.6|12870.9|12862.9|12862.2|921
1650377100000|2022-04-19 14:05:00|12864.7|12864|12862.5|12861.8|12868.6|12867.9|12860.9|12859.9|861
1650377400000|2022-04-19 14:10:00|12862.6|12861.9|12865.5|12864.5|12865.9|12865|12858.2|12857.4|882
1650377700000|2022-04-19 14:15:00|12865.6|12864.6|12861.6|12860.9|12867.7|12866.7|12861|12860.1|883
1650378000000|2022-04-19 14:20:00|12861.5|12860.8|12862.9|12861.9|12867.6|12866.9|12860.7|12859.9|897
1650378300000|2022-04-19 14:25:00|12863|12862.3|12866.2|12865.5|12867.3|12866.5|12861.4|12860.7|731
1650378600000|2022-04-19 14:30:00|12866.3|12865.6|12873.1|12872.1|12877|12876|12865.9|12865.1|965
1650378900000|2022-04-19 14:35:00|12872.7|12872|12876.2|12875.5|12878|12877|12871|12870|893
1650379200000|2022-04-19 14:40:00|12876.3|12875.3|12868.6|12867.9|12876.3|12875.5|12867.1|12866.2|886
1650379500000|2022-04-19 14:45:00|12868.7|12867.7|12873.5|12872.8|12873.7|12872.9|12864.6|12863.7|794
1650379800000|2022-04-19 14:50:00|12873.9|12872.9|12874|12873|12875.5|12874.7|12870.6|12869.7|832
1650380100000|2022-04-19 14:55:00|12874.1|12873.1|12883.7|12883|12885.3|12884.5|12871.3|12870.4|938
1650380400000|2022-04-19 15:00:00|12883.6|12882.9|12882|12881|12892.2|12891.2|12878.2|12877.3|1086
1650380700000|2022-04-19 15:05:00|12881.9|12880.9|12876.9|12875.9|12884|12883.1|12876.6|12875.9|733
1650381000000|2022-04-19 15:10:00|12876.8|12875.8|12876.9|12875.9|12880.3|12879.3|12876.5|12875.5|638
1650381300000|2022-04-19 15:15:00|12877.1|12876.1|12871|12870.3|12877.1|12876.1|12869.8|12868.8|896
1650381600000|2022-04-19 15:20:00|12870.9|12870.2|12868.2|12867.2|12874.3|12873.3|12868.1|12867.2|809
1650381900000|2022-04-19 15:25:00|12867.6|12866.6|12860.9|12859.9|12867.8|12866.8|12855.1|12854.1|1000
1650382200000|2022-04-19 15:30:00|12861.3|12860.2|12858|12857|12863.3|12862.3|12851|12850|825
1650382500000|2022-04-19 15:35:00|12858.1|12857.1|12861.3|12860.3|12863.4|12862.4|12857.8|12857|590
1650382800000|2022-04-19 15:40:00|12861.5|12860.5|12865.9|12865.2|12868.1|12867.1|12861.3|12860.4|548
1650383100000|2022-04-19 15:45:00|12866|12865.3|12865.2|12864.2|12867|12866|12861.8|12860.8|382
1650383400000|2022-04-19 15:50:00|12865.3|12864.3|12861.1|12860.1|12865.9|12864.9|12855.9|12855|617
1650383700000|2022-04-19 15:55:00|12860.5|12859.5|12855.3|12854.3|12861.5|12860.6|12853.4|12852.6|544
1650384000000|2022-04-19 16:00:00|12855.1|12854.4|12867.9|12866.9|12869.6|12868.6|12855.1|12854.3|867
1650384300000|2022-04-19 16:05:00|12867.8|12866.8|12874.5|12873.8|12875.2|12874.3|12867.7|12866.7|552
1650384600000|2022-04-19 16:10:00|12874.4|12873.4|12874.9|12873.9|12875.6|12874.9|12871.7|12870.8|504
1650384900000|2022-04-19 16:15:00|12875|12874|12877|12876|12877.4|12876.5|12873|12872|331
1650385200000|2022-04-19 16:20:00|12876.9|12875.9|12879.5|12878.5|12880.1|12879.1|12874|12873|569
1650385500000|2022-04-19 16:25:00|12879.6|12878.6|12877.1|12876.4|12879.6|12878.6|12876.2|12875.2|646
1650385800000|2022-04-19 16:30:00|12877.2|12876.5|12878.5|12877.8|12880.2|12879.4|12871.6|12870.8|516
1650386100000|2022-04-19 16:35:00|12878.3|12877.6|12875.8|12875.1|12880.8|12879.8|12875.8|12874.9|525
1650386400000|2022-04-19 16:40:00|12875.9|12875.2|12877.6|12876.9|12878.5|12877.8|12875.5|12874.7|497
1650386700000|2022-04-19 16:45:00|12877.8|12876.8|12876.2|12875.2|12878.9|12878.1|12875.7|12874.9|396
1650387000000|2022-04-19 16:50:00|12876.1|12875.1|12876.4|12875.7|12878.4|12877.4|12875.7|12874.7|324
1650387300000|2022-04-19 16:55:00|12876.3|12875.6|12875.9|12875.2|12876.8|12876.1|12874.4|12873.4|316
1650387600000|2022-04-19 17:00:00|12876.1|12875.1|12876.5|12875.5|12877|12876.3|12873.8|12873.1|337
1650387900000|2022-04-19 17:05:00|12876.4|12875.4|12872.6|12871.9|12876.8|12876|12871|12870.3|421
1650388200000|2022-04-19 17:10:00|12872.7|12871.7|12875.1|12874.4|12875.8|12875|12871|12870|422
1650388500000|2022-04-19 17:15:00|12875|12874.3|12873.2|12872.5|12875.5|12874.7|12872.3|12871.6|292
1650388800000|2022-04-19 17:20:00|12873.1|12872.4|12874.9|12874.2|12875.3|12874.6|12873|12872.1|274
1650389100000|2022-04-19 17:25:00|12874.8|12874.1|12876.1|12875.4|12877.2|12876.5|12873.8|12873|360
1650389400000|2022-04-19 17:30:00|12876.3|12875.6|12877.8|12876.8|12878.7|12878|12874.9|12874.2|243
1650389700000|2022-04-19 17:35:00|12877.9|12876.9|12877|12876|12878.7|12877.9|12875.3|12874.6|237
1650390000000|2022-04-19 17:40:00|12877.1|12876.1|12877.7|12877|12878.2|12877.5|12875.5|12874.8|347
1650390300000|2022-04-19 17:45:00|12877.8|12877.1|12875|12874.3|12879.7|12878.9|12873.5|12872.7|397
1650390600000|2022-04-19 17:50:00|12875.1|12874.4|12876.6|12875.9|12878.2|12877.4|12875|12874.3|300
1650390900000|2022-04-19 17:55:00|12876.7|12876|12881.1|12880.1|12881.1|12880.2|12876.7|12875.9|467
1650391200000|2022-04-19 18:00:00|12881|12880.4|12877|12876|12881.3|12880.6|12875.9|12875|561
1650391500000|2022-04-19 18:05:00|12876.6|12875.9|12876.9|12875.9|12878.1|12877.3|12874.1|12873.3|421
1650391800000|2022-04-19 18:10:00|12877|12876|12880.1|12879.4|12881.1|12880.2|12876.2|12875.4|489
1650392100000|2022-04-19 18:15:00|12880|12879.3|12876.8|12876.1|12880.1|12879.4|12876.6|12875.9|456
1650392400000|2022-04-19 18:20:00|12877.1|12876.4|12879.1|12878.1|12883|12882|12876.7|12875.8|569
1650392700000|2022-04-19 18:25:00|12878.8|12878.2|12875.4|12874.4|12880|12879.1|12875|12874.1|371
1650393000000|2022-04-19 18:30:00|12875.5|12874.5|12876.1|12875.4|12877.3|12876.3|12875.4|12874.4|263
1650393300000|2022-04-19 18:35:00|12876.2|12875.5|12874.2|12873.2|12876.8|12876|12873.5|12872.8|334
1650393600000|2022-04-19 18:40:00|12874|12873.3|12873.2|12872.5|12874.9|12874.2|12872.6|12871.9|316
1650393900000|2022-04-19 18:45:00|12873.3|12872.6|12871.2|12870.5|12875.2|12874.4|12871|12870.2|323
1650394200000|2022-04-19 18:50:00|12871.3|12870.6|12875.3|12874.6|12875.8|12875.1|12871.3|12870.6|335
1650394500000|2022-04-19 18:55:00|12875.4|12874.7|12876|12875.3|12877.5|12876.6|12875.3|12874.5|386
1650394800000|2022-04-19 19:00:00|12876.1|12875.4|12874|12873|12877.2|12876.4|12873.5|12872.7|401
1650395100000|2022-04-19 19:05:00|12873.9|12872.9|12876|12875.3|12876.3|12875.6|12872.9|12872.1|327
1650395400000|2022-04-19 19:10:00|12875.9|12875.2|12879.1|12878.1|12879.1|12878.3|12875.5|12874.8|255
1650395700000|2022-04-19 19:15:00|12879|12878.3|12878.7|12877.7|12881.5|12880.5|12878.7|12877.7|290
1650396000000|2022-04-19 19:20:00|12878.8|12877.8|12882.9|12881.9|12883.4|12882.4|12878.8|12877.8|295
1650396300000|2022-04-19 19:25:00|12883|12882|12894.4|12893.4|12894.8|12893.8|12881.3|12880.6|485
1650396600000|2022-04-19 19:30:00|12894.3|12893.3|12895.6|12894.6|12897.9|12897.2|12890.7|12889.8|544
1650396900000|2022-04-19 19:35:00|12895.5|12894.8|12894.7|12893.7|12897.9|12897.1|12892.1|12891.3|538
1650397200000|2022-04-19 19:40:00|12894.6|12893.9|12893.5|12892.5|12895.5|12894.7|12892.9|12891.9|505
1650397500000|2022-04-19 19:45:00|12893.6|12892.6|12892.1|12891.4|12894.7|12893.9|12889.9|12889.1|534
1650397800000|2022-04-19 19:50:00|12892.2|12891.5|12890.3|12889.3|12894.1|12893.3|12889.6|12888.6|529
1650398100000|2022-04-19 19:55:00|12890|12889.4|12887|12886|12892.9|12892|12886.1|12885.2|474
1650398400000|2022-04-19 20:00:00|12887.6|12886.6|12888.8|12887.8|12891.2|12890.3|12887.1|12886.2|611
1650398700000|2022-04-19 20:05:00|12888.9|12887.9|12887.8|12887.1|12889.3|12888.5|12885.8|12884.8|402
1650399000000|2022-04-19 20:10:00|12887.9|12886.9|12888.3|12887.6|12888.9|12888|12885.9|12885|220
1650399300000|2022-04-19 20:15:00|12888.4|12887.7|12889.3|12888.3|12890.5|12889.5|12888.4|12887.4|220
1650399600000|2022-04-19 20:20:00|12889.4|12888.4|12888.5|12887.5|12890.5|12889.2|12888.1|12887.1|147
1650399900000|2022-04-19 20:25:00|12888.4|12887.4|12887.5|12886.5|12889.2|12888.2|12887.3|12886.3|181
1650400200000|2022-04-19 20:30:00|12887.6|12886.6|12888.6|12887.6|12890.1|12889.1|12886.6|12885.7|183
1650400500000|2022-04-19 20:35:00|12888.5|12887.5|12889.9|12888.9|12891|12890|12888.5|12887.3|108
1650400800000|2022-04-19 20:40:00|12890|12889|12889.6|12888.6|12890.5|12889.7|12889.5|12888.5|96
1650401100000|2022-04-19 20:45:00|12889.8|12888.8|12889.5|12888.5|12890.2|12889.1|12889.1|12887.8|163
1650401400000|2022-04-19 20:50:00|12889.6|12888.6|12890|12888.4|12890.3|12889.2|12889.2|12887.7|188
1650401700000|2022-04-19 20:55:00|12889.7|12888.7|12895.1|12889.1|12895.3|12889.3|12889.3|12885.8|344
1650402000000|2022-04-19 21:00:00|12896.2|12890.2|12896|12890|12896.2|12890.2|12893.9|12887.9|38
1650402300000|2022-04-19 21:05:00|12896.3|12890.3|12896.7|12890.7|12896.8|12890.8|12893.5|12887.5|118
1650402600000|2022-04-19 21:10:00|12898.1|12892.1|12895|12889.4|12898.1|12892.1|12893.3|12887.3|393
1650402900000|2022-04-19 21:15:00|12893.5|12889.3|12895.5|12889.6|12896.1|12891.4|12893.5|12889.1|216
1650403200000|2022-04-19 21:20:00|12895.2|12889.7|12896|12890.8|12897.4|12891.6|12892.4|12887.9|457
1650403500000|2022-04-19 21:25:00|12896.1|12890.7|12894.5|12889.9|12896.5|12891.1|12891.3|12887.9|682
1650403800000|2022-04-19 21:30:00|12894.7|12889.8|12894.2|12890.5|12895.1|12890.8|12894|12889.5|1279
1650404100000|2022-04-19 21:35:00|12894.1|12890.4|12894.3|12891.1|12895.4|12891.5|12893.5|12889.3|572
1650404400000|2022-04-19 21:40:00|12894.4|12891.2|12896.2|12890.7|12898.6|12893.7|12894|12889.7|856
1650404700000|2022-04-19 21:45:00|12895.9|12890.8|12894.6|12890|12897.5|12892.5|12894.3|12889.3|607
1650405000000|2022-04-19 21:50:00|12894.8|12889.2|12896.3|12890.3|12897.3|12891.4|12894.6|12889.2|203
1650405300000|2022-04-19 21:55:00|12896.5|12890.5|12896.5|12891.4|12896.9|12892.3|12894.3|12888.3|229
1650405600000|2022-04-19 22:00:00|12896.7|12891.1|12910.6|12907.2|12912.4|12909.2|12892.9|12888.6|1310
1650405900000|2022-04-19 22:05:00|12910.5|12907.6|12907|12904.7|12913.9|12911.2|12903.7|12901.6|1378
1650406200000|2022-04-19 22:10:00|12906.9|12904.6|12910|12907.9|12910.3|12908.2|12903.9|12901.1|1176
1650406500000|2022-04-19 22:15:00|12910.1|12908|12931.6|12928.8|12932.3|12929.6|12910.1|12908|1411
1650406800000|2022-04-19 22:20:00|12931.5|12928.7|12928.3|12926.3|12932.3|12929.8|12924.4|12922.2|1562
1650407100000|2022-04-19 22:25:00|12928.4|12926.4|12940.2|12938.1|12941.2|12939.4|12928.4|12926.4|1587
1650407400000|2022-04-19 22:30:00|12940.3|12938|12935.3|12933.2|12941.5|12939.7|12928.3|12927|1431
1650407700000|2022-04-19 22:35:00|12935.2|12932.9|12929.7|12927.9|12935.5|12933.5|12928.8|12927|1299
1650408000000|2022-04-19 22:40:00|12929.6|12927.8|12929.4|12927.5|12931.9|12930.1|12925.2|12923.8|925
1650408300000|2022-04-19 22:45:00|12929.3|12927.4|12922|12919.9|12930|12928.7|12916.7|12915.2|1001
1650408600000|2022-04-19 22:50:00|12921.9|12919.8|12931.3|12929.2|12931.6|12929.8|12920.8|12918.9|1004
1650408900000|2022-04-19 22:55:00|12931.2|12929.1|12931.3|12929.6|12936.8|12934.4|12928.3|12926.8|1183
1650409200000|2022-04-19 23:00:00|12931.2|12929.7|12918.5|12917|12931.5|12929.9|12918.2|12917|1271
1650409500000|2022-04-19 23:05:00|12918.7|12916.9|12918.3|12916.4|12918.9|12917.9|12910|12909|918
1650409800000|2022-04-19 23:10:00|12918.1|12916.6|12923.1|12922.1|12924.1|12922.9|12914.4|12913.4|735
1650410100000|2022-04-19 23:15:00|12923.2|12922.2|12919.3|12918.3|12924.8|12923.6|12918.3|12917.3|470
1650410400000|2022-04-19 23:20:00|12919.2|12918.2|12926.9|12925.9|12927.4|12926.4|12916|12915|563
1650410700000|2022-04-19 23:25:00|12927|12926|12924.1|12923.1|12927.3|12926.3|12920.1|12919.1|621
1650411000000|2022-04-19 23:30:00|12924.2|12923.2|12923.6|12922.6|12929.3|12928.3|12923.5|12922.5|498
1650411300000|2022-04-19 23:35:00|12923.7|12922.7|12924.6|12923.6|12928.2|12927.2|12920.5|12919.5|636
1650411600000|2022-04-19 23:40:00|12924.5|12923.5|12924.6|12923.6|12928|12927|12923.8|12922.9|491
1650411900000|2022-04-19 23:45:00|12924.2|12923.2|12927.8|12926.8|12928.1|12926.8|12921.1|12920.1|626
1650412200000|2022-04-19 23:50:00|12927.9|12926.9|12926.5|12925.5|12931.4|12930.4|12925.2|12924|651
1650412500000|2022-04-19 23:55:00|12925.9|12924.9|12933.6|12932.6|12936.5|12935.5|12925.8|12924.8|626
1650412800000|2022-04-20 00:00:00|12933.5|12932.5|12919.2|12918.2|12933.6|12932.6|12917.1|12915.9|1247
1650413100000|2022-04-20 00:05:00|12919.4|12918.4|12917.8|12916.8|12924.6|12923.6|12915.9|12914.9|960
1650413400000|2022-04-20 00:10:00|12917.7|12916.7|12921.1|12920.1|12924.5|12923.5|12910.5|12909.2|908
1650413700000|2022-04-20 00:15:00|12921.2|12920.2|12919.5|12918.5|12926.3|12925.3|12918.5|12917.6|884
1650414000000|2022-04-20 00:20:00|12919.4|12918.4|12921|12920|12922.7|12921.7|12914.2|12913.2|753
1650414300000|2022-04-20 00:25:00|12921.1|12920.1|12917.1|12916.1|12924.6|12923.6|12915.9|12914.9|826
1650414600000|2022-04-20 00:30:00|12917.2|12916.2|12922.7|12921.7|12923.1|12922.1|12910.3|12909.3|860
1650414900000|2022-04-20 00:35:00|12922.6|12921.6|12921.9|12920.9|12925.4|12924.5|12919.4|12918.4|669
1650415200000|2022-04-20 00:40:00|12921.8|12920.8|12924.7|12923.7|12927.7|12926.7|12921.2|12920.2|626
1650415500000|2022-04-20 00:45:00|12925.2|12924.2|12931.1|12930.1|12933.7|12932.6|12925.2|12924.2|910
1650415800000|2022-04-20 00:50:00|12931|12930|12940|12939|12940.6|12939.4|12927|12926.1|1132
1650416100000|2022-04-20 00:55:00|12940.4|12938.8|12930|12929|12941.3|12939.4|12929.1|12928|1025
1650416400000|2022-04-20 01:00:00|12929.5|12928.5|12934.1|12933.1|12936.2|12935.3|12928.4|12927.5|733
1650416700000|2022-04-20 01:05:00|12934.2|12933.2|12923.1|12922.1|12934.3|12933.3|12910.7|12909.7|1018
1650417000000|2022-04-20 01:10:00|12923|12922|12915|12912.8|12936.1|12935.1|12888.1|12884.9|2210
1650417300000|2022-04-20 01:15:00|12914.6|12912.7|12917.7|12916.5|12917.8|12916.7|12899.6|12898.5|1967
1650417600000|2022-04-20 01:20:00|12917.5|12916.4|12911.5|12910.5|12921.1|12920.1|12908.5|12907|1591
1650417900000|2022-04-20 01:25:00|12911.2|12910.2|12915.8|12914.8|12916.9|12915.9|12903.6|12902.2|1435
1650418200000|2022-04-20 01:30:00|12916.1|12915.1|12929.7|12928.7|12933.2|12932|12913.5|12912.5|1615
1650418500000|2022-04-20 01:35:00|12929.3|12928.3|12935.1|12934.1|12938.4|12937.4|12925.8|12924.8|1204
1650418800000|2022-04-20 01:40:00|12935.3|12934.3|12928.1|12927.1|12935.9|12934.9|12927.3|12926.3|973
1650419100000|2022-04-20 01:45:00|12928.2|12927.2|12927.6|12926.6|12929.4|12928.4|12923.9|12922.9|593
1650419400000|2022-04-20 01:50:00|12927.7|12926.7|12907.3|12906.3|12928.6|12927.8|12900.2|12899.2|1424
1650419700000|2022-04-20 01:55:00|12907.5|12906.5|12901.2|12900.2|12909.3|12908.3|12889.5|12887.9|1361
1650420000000|2022-04-20 02:00:00|12901.6|12900.6|12906|12905|12908.4|12907.4|12901.2|12900.2|951
1650420300000|2022-04-20 02:05:00|12906.2|12905.2|12914.1|12913.1|12918.8|12917.8|12905.6|12904.6|940
1650420600000|2022-04-20 02:10:00|12913.5|12912.5|12909.1|12908.1|12913.5|12912.5|12905.6|12904.6|834
1650420900000|2022-04-20 02:15:00|12909|12908|12902.6|12901.6|12913.7|12912.7|12901.4|12900.1|833
1650421200000|2022-04-20 02:20:00|12902.7|12901.7|12887.3|12886.3|12903.8|12902.7|12883.5|12882.2|1488
1650421500000|2022-04-20 02:25:00|12887.4|12886.4|12870.2|12868.7|12887.7|12886.6|12855.4|12853.3|2282
1650421800000|2022-04-20 02:30:00|12870.4|12869.4|12876.7|12875.7|12877.7|12876.4|12864.2|12863|1954
1650422100000|2022-04-20 02:35:00|12876.8|12875.8|12874.7|12873.7|12881.5|12880.5|12871|12869.7|1481
1650422400000|2022-04-20 02:40:00|12875.4|12874.2|12866.3|12865.3|12876.2|12874.9|12862.7|12861|1575
1650422700000|2022-04-20 02:45:00|12866.4|12865.4|12872.3|12871.3|12876|12875|12866|12864.8|1254
1650423000000|2022-04-20 02:50:00|12872.2|12871.2|12873.6|12872.6|12878.4|12877|12868.8|12867.8|874
1650423300000|2022-04-20 02:55:00|12873.7|12872.7|12878.1|12877.1|12881.1|12880.1|12873.7|12872.7|911
1650423600000|2022-04-20 03:00:00|12877.2|12876.2|12872.1|12870.3|12877.2|12876.2|12864|12862.7|1358
1650423900000|2022-04-20 03:05:00|12871.9|12870.6|12860.1|12858.3|12876.2|12875.1|12856.4|12854.9|1320
1650424200000|2022-04-20 03:10:00|12860|12858.4|12827.7|12826.6|12864.2|12862.8|12825.9|12824.1|2111
1650424500000|2022-04-20 03:15:00|12827.5|12826.4|12837.9|12836.9|12841.6|12840.6|12827|12825.4|1709
1650424800000|2022-04-20 03:20:00|12837.7|12836.7|12831.6|12830.6|12840.4|12839.1|12827.7|12826.5|1390
1650425100000|2022-04-20 03:25:00|12831.9|12830.3|12816.2|12815.2|12832.3|12831.1|12807|12805.1|1982
1650425400000|2022-04-20 03:30:00|12816.4|12814.9|12823.2|12822.2|12834.1|12832.2|12816.2|12814.7|1703
1650425700000|2022-04-20 03:35:00|12823.6|12822|12827.1|12825.4|12827.7|12826.6|12815.7|12813.7|1363
1650426000000|2022-04-20 03:40:00|12827.2|12825.2|12819.8|12818.8|12829.4|12828|12813.2|12811.8|1341
1650426300000|2022-04-20 03:45:00|12820.1|12818.5|12829|12828|12831.4|12830.2|12818.8|12817.6|1357
1650426600000|2022-04-20 03:50:00|12829.5|12827.7|12837.9|12836.9|12844.9|12843.6|12827.2|12826.2|1387
1650426900000|2022-04-20 03:55:00|12838|12837|12835.9|12834.9|12842.1|12841.1|12835.2|12833.8|1059
1650427200000|2022-04-20 04:00:00|12836|12835|12840.7|12839.7|12845.4|12844.3|12835.8|12834.8|1067
1650427500000|2022-04-20 04:05:00|12840.6|12839.6|12844.4|12843.4|12846.7|12845.7|12839.4|12838.4|832
1650427800000|2022-04-20 04:10:00|12844.3|12843.3|12853.2|12852.2|12855.2|12854.2|12842.4|12841.1|991
1650428100000|2022-04-20 04:15:00|12853.3|12852.3|12865.9|12864.9|12867.1|12866.1|12852.9|12851.9|1198
1650428400000|2022-04-20 04:20:00|12865.8|12864.8|12859.5|12858.5|12866.5|12865.1|12857.1|12856.1|1240
1650428700000|2022-04-20 04:25:00|12859.6|12858.6|12849.8|12848.8|12859.7|12858.7|12847.4|12846.5|1007
1650429000000|2022-04-20 04:30:00|12850.2|12849.2|12846.3|12845.3|12852.2|12850.7|12845.6|12844.7|706
1650429300000|2022-04-20 04:35:00|12846.2|12845.2|12861.2|12860.2|12861.2|12860.2|12846.2|12845.2|789
1650429600000|2022-04-20 04:40:00|12860.8|12859.8|12859.2|12858.2|12863.9|12862.9|12855.3|12854.3|564
1650429900000|2022-04-20 04:45:00|12859.1|12858.1|12854.6|12853.6|12859.1|12858.1|12850|12849|587
1650430200000|2022-04-20 04:50:00|12854.7|12853.7|12849.9|12848.9|12860.8|12859.8|12849.7|12848.7|617
1650430500000|2022-04-20 04:55:00|12850|12849|12856.3|12855.3|12862.1|12860.8|12850|12849|659
1650430800000|2022-04-20 05:00:00|12856.2|12855.2|12856.9|12855.9|12858.4|12857.4|12852|12851|717
1650431100000|2022-04-20 05:05:00|12856.8|12855.8|12851.1|12850.1|12856.8|12855.8|12849.4|12848.4|552
1650431400000|2022-04-20 05:10:00|12851|12850|12856.9|12855.9|12859.6|12858.6|12851|12850|577
1650431700000|2022-04-20 05:15:00|12857|12856|12859.5|12858.5|12866.1|12865.1|12855|12854|660
1650432000000|2022-04-20 05:20:00|12859.2|12858.2|12860.1|12859.1|12863|12862|12857.8|12856.8|555
1650432300000|2022-04-20 05:25:00|12860.2|12859.2|12863.5|12862.5|12865.4|12864.6|12858.9|12857.9|543
1650432600000|2022-04-20 05:30:00|12863.6|12862.6|12866.7|12865.7|12867.5|12866.5|12858.6|12857.6|745
1650432900000|2022-04-20 05:35:00|12866.8|12865.8|12866.1|12865.1|12874.4|12873.4|12863.7|12862.7|912
1650433200000|2022-04-20 05:40:00|12866.2|12865.4|12864.6|12863.6|12868.9|12867.9|12862.1|12861.1|778
1650433500000|2022-04-20 05:45:00|12864.2|12863.2|12864.4|12863.7|12865.7|12864.8|12861.9|12860.9|493
1650433800000|2022-04-20 05:50:00|12864.6|12863.6|12863.3|12862.3|12868.7|12867.7|12862.4|12861.4|432
1650434100000|2022-04-20 05:55:00|12863.4|12862.4|12870.8|12869.8|12872.4|12871.4|12862|12861.2|647
1650434400000|2022-04-20 06:00:00|12870.6|12869.6|12869.6|12868.6|12874.5|12873.5|12865.5|12864.7|728
1650434700000|2022-04-20 06:05:00|12869.4|12868.4|12869.6|12868.9|12873.2|12872.2|12865.4|12864.4|707
1650435000000|2022-04-20 06:10:00|12869.5|12868.8|12868.7|12868|12872.3|12871.4|12867|12866.1|712
1650435300000|2022-04-20 06:15:00|12868.6|12867.9|12863.6|12862|12872.2|12871.2|12863.6|12862|560
1650435600000|2022-04-20 06:20:00|12863.2|12862.2|12863.9|12862.9|12866.5|12865.7|12858.6|12857.1|854
1650435900000|2022-04-20 06:25:00|12863.6|12862.8|12870.4|12869.4|12871.2|12869.9|12862.8|12862|718
1650436200000|2022-04-20 06:30:00|12870.3|12869.6|12868.5|12867.8|12874.8|12873.8|12867.5|12866.5|664
1650436500000|2022-04-20 06:35:00|12868.6|12867.6|12860.9|12859.9|12870.1|12869.2|12860|12859|697
1650436800000|2022-04-20 06:40:00|12861|12860|12863.4|12862.4|12866.5|12865.6|12860.2|12859.4|610
1650437100000|2022-04-20 06:45:00|12863.5|12862.5|12866.6|12865.6|12868.8|12868|12860.9|12859.9|695
1650437400000|2022-04-20 06:50:00|12866.8|12866.1|12872|12871.3|12874.9|12873.8|12863.2|12862.4|767
1650437700000|2022-04-20 06:55:00|12872.1|12871.4|12867.1|12866.1|12875.2|12874.3|12866.9|12866.1|584
1650438000000|2022-04-20 07:00:00|12866.5|12865.8|12863|12862|12868.1|12867.1|12847.3|12845.1|1525
1650438300000|2022-04-20 07:05:00|12862.8|12861.8|12856|12855|12870.3|12869.5|12854.2|12853.2|1157
1650438600000|2022-04-20 07:10:00|12855.8|12854.8|12856.1|12855.1|12861.1|12860.1|12848.6|12847.3|855
1650438900000|2022-04-20 07:15:00|12856|12855|12850.6|12849.6|12859|12858|12848.1|12847.1|872
1650439200000|2022-04-20 07:20:00|12850.4|12849.7|12851.8|12850.8|12857.2|12856.1|12844.9|12843.9|1046
1650439500000|2022-04-20 07:25:00|12851.9|12850.9|12862.8|12861.8|12865.1|12864.1|12851.1|12850.1|847
1650439800000|2022-04-20 07:30:00|12862.9|12862.1|12860.9|12859.9|12866.7|12865.7|12860.4|12859.5|847
1650440100000|2022-04-20 07:35:00|12861|12860|12860.7|12860|12862|12861.1|12857|12856.3|673
1650440400000|2022-04-20 07:40:00|12860.6|12859.9|12853.6|12852.6|12864.2|12863.3|12851.4|12850.4|920
1650440700000|2022-04-20 07:45:00|12853.5|12852.5|12854.4|12853.4|12856.1|12855.2|12850.2|12849.3|799
1650441000000|2022-04-20 07:50:00|12854.5|12853.5|12859.5|12858.5|12860.9|12860.2|12851.9|12851|780
1650441300000|2022-04-20 07:55:00|12859.4|12858.7|12867.7|12866.7|12868.7|12868|12857.5|12856.7|857
1650441600000|2022-04-20 08:00:00|12867.5|12866.5|12870.7|12870|12871.2|12870.2|12864.2|12863.3|838
1650441900000|2022-04-20 08:05:00|12871|12870.5|12864.9|12863.9|12871.2|12870.5|12863.9|12862.9|845
1650442200000|2022-04-20 08:10:00|12864.8|12863.8|12865.7|12864.7|12868.3|12867.3|12862.6|12861.6|512
1650442500000|2022-04-20 08:15:00|12865.6|12864.6|12863.4|12862.4|12867.9|12867.1|12863.3|12862.3|478
1650442800000|2022-04-20 08:20:00|12863.3|12862.3|12866.9|12865.9|12867.7|12866.9|12862.8|12862|410
1650443100000|2022-04-20 08:25:00|12866.7|12866|12864.1|12863.1|12867.1|12866.3|12862.7|12861.9|408
1650443400000|2022-04-20 08:30:00|12863.8|12863|12863.5|12862.8|12866.7|12865.8|12863.4|12862.7|441
1650443700000|2022-04-20 08:35:00|12863.4|12862.7|12855.9|12854.9|12864|12863.1|12855.6|12854.9|837
1650444000000|2022-04-20 08:40:00|12855.8|12855.1|12851.8|12850.8|12857.6|12856.8|12848|12847.2|790
1650444300000|2022-04-20 08:45:00|12851.9|12850.9|12852.2|12851.2|12854.5|12853.5|12848.5|12847.6|742
1650444600000|2022-04-20 08:50:00|12852.5|12851.5|12843.6|12842.9|12853.1|12852.3|12835.8|12834.8|884
1650444900000|2022-04-20 08:55:00|12843.5|12842.8|12840.9|12839.9|12845.1|12844.1|12837.3|12836.6|815
1650445200000|2022-04-20 09:00:00|12841|12840|12838.8|12837.8|12847|12845.7|12838.4|12837.6|795
1650445500000|2022-04-20 09:05:00|12838.9|12837.9|12830.4|12829.4|12840.9|12840.1|12829|12827.5|700
1650445800000|2022-04-20 09:10:00|12830.2|12829.5|12827.2|12826.2|12832.2|12831.5|12824.4|12823.4|835
1650446100000|2022-04-20 09:15:00|12827.1|12826.4|12829.4|12828.7|12833.6|12832.8|12826.9|12826.1|693
1650446400000|2022-04-20 09:20:00|12829.5|12828.8|12831.8|12830.8|12835.8|12834.8|12829.1|12828.1|699
1650446700000|2022-04-20 09:25:00|12831.9|12830.9|12821.6|12820.6|12833.8|12833|12819.8|12818.8|791
1650447000000|2022-04-20 09:30:00|12821.4|12820.4|12805.7|12804.7|12823.3|12822.5|12803.2|12802.2|1243
1650447300000|2022-04-20 09:35:00|12805.6|12804.6|12791.3|12790.3|12805.9|12804.9|12784.8|12783.8|1774
1650447600000|2022-04-20 09:40:00|12791.2|12790.2|12792.4|12791.4|12799.5|12798.3|12787.1|12786.2|1123
1650447900000|2022-04-20 09:45:00|12792.7|12791.7|12803|12802|12803.6|12802.4|12792.5|12791.5|880
1650448200000|2022-04-20 09:50:00|12802.9|12801.9|12806.6|12805.6|12811|12809.8|12802.1|12801.1|865
1650448500000|2022-04-20 09:55:00|12806.5|12805.5|12806.7|12805.7|12810.5|12809.5|12804.3|12803.4|636
1650448800000|2022-04-20 10:00:00|12806.8|12805.8|12800.6|12799.6|12806.9|12806|12797.4|12796.5|829
1650449100000|2022-04-20 10:05:00|12801|12800|12796|12795|12805.3|12804.3|12795|12794|723
1650449400000|2022-04-20 10:10:00|12795.9|12794.9|12773.1|12771.4|12796.3|12795.6|12770.5|12769.4|1155
1650449700000|2022-04-20 10:15:00|12772.7|12771.7|12772.9|12771.9|12775.1|12773.9|12761|12760|1155
1650450000000|2022-04-20 10:20:00|12772.8|12771.8|12770|12769|12778.7|12777.7|12764|12763|980
1650450300000|2022-04-20 10:25:00|12769.9|12768.9|12781.1|12780.1|12784.3|12783.3|12769.1|12768.1|919
1650450600000|2022-04-20 10:30:00|12781.2|12780.2|12780.3|12779.3|12783.2|12782.2|12773.8|12772.6|805
1650450900000|2022-04-20 10:35:00|12780.1|12779.1|12786.2|12785.2|12789.1|12788.1|12777.8|12776.8|832
1650451200000|2022-04-20 10:40:00|12786.6|12785.6|12786.1|12785.1|12789.3|12788.3|12783.1|12782.1|683
1650451500000|2022-04-20 10:45:00|12786.5|12785.5|12784.4|12783.4|12789.2|12788.2|12779.4|12778.4|674
1650451800000|2022-04-20 10:50:00|12784.5|12783.5|12780.7|12779.7|12786.1|12785.2|12778.9|12777.9|676
1650452100000|2022-04-20 10:55:00|12780.6|12779.6|12778|12777|12783.1|12781.9|12775.5|12774.5|722
1650452400000|2022-04-20 11:00:00|12777.8|12776.8|12782.8|12781.8|12786.3|12785.3|12775.5|12774.5|753
1650452700000|2022-04-20 11:05:00|12782.7|12781.7|12795.7|12794.7|12796.9|12795.9|12782|12780.7|687
1650453000000|2022-04-20 11:10:00|12795.9|12794.9|12800.3|12799.3|12801|12800|12793|12792.3|883
1650453300000|2022-04-20 11:15:00|12800.4|12799.4|12794.8|12793.8|12807.7|12806.7|12794.7|12793.7|935
1650453600000|2022-04-20 11:20:00|12794.9|12793.9|12792.8|12791.8|12800|12799|12792.8|12791.8|655
1650453900000|2022-04-20 11:25:00|12793|12792|12793.4|12792.4|12795.6|12794.6|12790.7|12789.9|552
1650454200000|2022-04-20 11:30:00|12793.3|12792.3|12785.5|12784.5|12793.3|12792.4|12781.7|12780.7|728
1650454500000|2022-04-20 11:35:00|12785.6|12784.6|12785.2|12784.2|12787.9|12786.9|12784.5|12783.7|641
1650454800000|2022-04-20 11:40:00|12785.1|12784.1|12778.7|12777.7|12787.1|12786.1|12777.7|12776.7|618
1650455100000|2022-04-20 11:45:00|12778.6|12777.6|12779.3|12778.3|12779.3|12778.5|12768.3|12767.3|972
1650455400000|2022-04-20 11:50:00|12779|12778|12779.6|12778.6|12782.3|12781.3|12777.7|12776.8|744
1650455700000|2022-04-20 11:55:00|12779.7|12778.7|12788.6|12787.6|12790.1|12789.1|12779.5|12778.6|908
1650456000000|2022-04-20 12:00:00|12788.7|12787.7|12786.3|12785.3|12788.7|12787.7|12781.5|12780.6|698
1650456300000|2022-04-20 12:05:00|12786.4|12785.4|12784.7|12784|12789.6|12788.6|12782.5|12781.8|759
1650456600000|2022-04-20 12:10:00|12784.6|12783.6|12792|12791|12792.3|12791.3|12782.5|12781.8|756
1650456900000|2022-04-20 12:15:00|12792.2|12791.2|12796|12795|12796.2|12795.3|12789.9|12788.9|800
1650457200000|2022-04-20 12:20:00|12795.9|12794.9|12799|12798|12799.9|12798.9|12794.4|12793.7|811
1650457500000|2022-04-20 12:25:00|12799.1|12798.1|12801.9|12800.9|12805.3|12804.3|12798.8|12798|678
1650457800000|2022-04-20 12:30:00|12801.8|12800.8|12810.2|12809.5|12812.3|12811.3|12800.3|12799.6|934
1650458100000|2022-04-20 12:35:00|12810.3|12809.6|12812.1|12811.1|12812.3|12811.3|12803.9|12803|948
1650458400000|2022-04-20 12:40:00|12811.8|12810.8|12818.6|12817.9|12818.8|12818.1|12811.1|12810.1|964
1650458700000|2022-04-20 12:45:00|12818.5|12817.8|12820.6|12819.6|12828.7|12827.7|12818.3|12817.5|943
1650459000000|2022-04-20 12:50:00|12821.6|12820.9|12814.1|12813.1|12824.2|12823.5|12812.7|12812|1008
1650459300000|2022-04-20 12:55:00|12813.9|12813.2|12810.9|12810.2|12815.1|12814.3|12809.9|12808.9|963
1650459600000|2022-04-20 13:00:00|12811|12810|12806.8|12805.8|12811.2|12810.5|12800.7|12799.7|1119
1650459900000|2022-04-20 13:05:00|12806.9|12805.9|12811.8|12810.8|12816.2|12815.2|12805.9|12804.9|1027
1650460200000|2022-04-20 13:10:00|12812|12811|12805.2|12804.2|12812.1|12811.1|12801.5|12800.5|974
1650460500000|2022-04-20 13:15:00|12805.1|12804.1|12798.6|12797.9|12805.7|12804.9|12794.2|12793.2|863
1650460800000|2022-04-20 13:20:00|12798.7|12797.7|12787.2|12786.2|12804.5|12803.6|12785.7|12784.7|1035
1650461100000|2022-04-20 13:25:00|12787.3|12786.3|12790.3|12789.3|12793.6|12792.6|12779.6|12778.6|1096
1650461400000|2022-04-20 13:30:00|12789.2|12788.2|12798.6|12797.9|12801|12800|12787|12786.1|1286
1650461700000|2022-04-20 13:35:00|12798.5|12797.8|12798.5|12797.5|12803.1|12802|12789.7|12788.7|1129
1650462000000|2022-04-20 13:40:00|12798.4|12797.4|12796.5|12795.5|12800.1|12799.2|12792.9|12791.9|925
1650462300000|2022-04-20 13:45:00|12796.4|12795.4|12796.2|12795.5|12797|12796.1|12791.6|12790.9|912
1650462600000|2022-04-20 13:50:00|12796.4|12795.4|12790.4|12789.4|12797.5|12796.7|12789.6|12788.9|787
1650462900000|2022-04-20 13:55:00|12791.1|12790.1|12790.9|12789.9|12798.2|12797.3|12790.8|12789.8|746
1650463200000|2022-04-20 14:00:00|12791.2|12790.2|12775.7|12775|12792.9|12791.9|12771.7|12770.7|1264
1650463500000|2022-04-20 14:05:00|12776|12775.3|12771.6|12770.9|12776|12775.3|12761.6|12760.8|1387
1650463800000|2022-04-20 14:10:00|12771.7|12770.7|12771.5|12770.8|12775.3|12774.4|12766.7|12765.9|1051
1650464100000|2022-04-20 14:15:00|12771.6|12770.9|12758.9|12757.9|12771.6|12770.9|12755.6|12754.3|1254
1650464400000|2022-04-20 14:20:00|12759|12758|12758.1|12757.1|12762.7|12762|12746.5|12745.5|1396
1650464700000|2022-04-20 14:25:00|12758.4|12757.4|12766.4|12765.4|12768.6|12767.6|12758.4|12757.4|1085
1650465000000|2022-04-20 14:30:00|12766.6|12765.6|12771.7|12771|12774.9|12773.9|12764.2|12763.5|1112
1650465300000|2022-04-20 14:35:00|12771.8|12771.1|12771.2|12770.5|12775.9|12775.2|12768.8|12768.1|881
1650465600000|2022-04-20 14:40:00|12771|12770.3|12774.9|12774.2|12780.9|12780|12768.5|12767.5|903
1650465900000|2022-04-20 14:45:00|12775|12774|12772.7|12772|12775.5|12774.5|12769.9|12769.1|960
1650466200000|2022-04-20 14:50:00|12772.8|12771.7|12768.6|12767.9|12775.8|12775|12766.1|12765.1|1003
1650466500000|2022-04-20 14:55:00|12768.5|12767.8|12768.7|12767.7|12776|12775|12767.9|12766.9|1037
1650466800000|2022-04-20 15:00:00|12768.5|12767.8|12766.5|12765.5|12770.6|12769.6|12762.5|12761.5|886
1650467100000|2022-04-20 15:05:00|12766.4|12765.4|12770.1|12769.1|12770.3|12769.4|12765.2|12764.5|651
1650467400000|2022-04-20 15:10:00|12770.2|12769.2|12777.4|12776.7|12777.6|12776.9|12770|12769.2|732
1650467700000|2022-04-20 15:15:00|12777.6|12776.9|12774.2|12773.5|12780.5|12779.8|12773.8|12773.1|652
1650468000000|2022-04-20 15:20:00|12774.1|12773.4|12772.9|12771.9|12775.7|12775|12772.3|12771.4|610
1650468300000|2022-04-20 15:25:00|12772.7|12771.7|12778.4|12777.4|12778.5|12777.6|12772.3|12771.4|569
1650468600000|2022-04-20 15:30:00|12779|12778|12780.3|12779.6|12781.1|12780.1|12776.3|12775.3|459
1650468900000|2022-04-20 15:35:00|12780.4|12779.7|12781.6|12780.9|12782.4|12781.4|12778|12777|490
1650469200000|2022-04-20 15:40:00|12781.5|12780.8|12781.9|12781.2|12784.1|12783.1|12778.4|12777.7|528
1650469500000|2022-04-20 15:45:00|12782|12781.3|12780.5|12779.8|12782.7|12782|12780|12779.3|500
1650469800000|2022-04-20 15:50:00|12780.6|12779.9|12775.7|12775|12780.7|12780|12775.5|12774.8|368
1650470100000|2022-04-20 15:55:00|12775.8|12775.1|12777.1|12776.4|12777.9|12777|12773.1|12772.3|562
1650470400000|2022-04-20 16:00:00|12777.2|12776.5|12776.2|12775.2|12777.5|12776.6|12770.9|12770.1|474
1650470700000|2022-04-20 16:05:00|12776.3|12775.3|12776|12775|12777.3|12776.3|12771.5|12770.5|458
1650471000000|2022-04-20 16:10:00|12775.8|12774.8|12772.8|12771.8|12775.9|12775|12772.5|12771.5|344
1650471300000|2022-04-20 16:15:00|12772.7|12771.7|12776.1|12775.4|12776.8|12776.1|12771.7|12770.7|484
1650471600000|2022-04-20 16:20:00|12776.2|12775.5|12782.4|12781.4|12782.8|12781.8|12775.9|12775|462
1650471900000|2022-04-20 16:25:00|12782.5|12781.5|12778.5|12777.5|12783.5|12782.8|12778.2|12777.3|376
1650472200000|2022-04-20 16:30:00|12778.3|12777.6|12775|12774.3|12781.5|12780.5|12772.9|12772.1|390
1650472500000|2022-04-20 16:35:00|12775.3|12774.4|12774.8|12774.1|12776.1|12775.1|12773.5|12772.8|456
1650472800000|2022-04-20 16:40:00|12774.7|12774|12776|12775|12776.6|12775.7|12774|12773.1|372
1650473100000|2022-04-20 16:45:00|12776.1|12775.1|12778.4|12777.7|12778.8|12778|12775.7|12774.8|389
1650473400000|2022-04-20 16:50:00|12778.5|12777.8|12783.8|12782.8|12783.8|12782.8|12777.7|12776.8|390
1650473700000|2022-04-20 16:55:00|12783.7|12782.7|12788.9|12788.2|12790.5|12789.7|12782.3|12781.3|504
1650474000000|2022-04-20 17:00:00|12789.2|12788.8|12782.8|12781.8|12792.4|12791.6|12781.9|12781.2|798
1650474300000|2022-04-20 17:05:00|12783.2|12782.5|12782.6|12781.6|12783.2|12782.5|12777.7|12776.7|664
1650474600000|2022-04-20 17:10:00|12782.5|12781.5|12784.9|12783.9|12786|12785|12779.8|12779|481
1650474900000|2022-04-20 17:15:00|12785|12784|12773.9|12773.2|12785.2|12784.4|12773.8|12773.1|651
1650475200000|2022-04-20 17:20:00|12774|12773|12770.6|12769.9|12775.5|12774.8|12768.4|12767.7|622
1650475500000|2022-04-20 17:25:00|12770.5|12769.8|12773.8|12772.8|12774.1|12773.2|12770.4|12769.4|635
1650475800000|2022-04-20 17:30:00|12773.9|12772.9|12775.1|12774.4|12779.6|12778.6|12773.1|12772.2|507
1650476100000|2022-04-20 17:35:00|12775|12774.3|12775.1|12774.1|12777.6|12776.7|12773.5|12772.8|449
1650476400000|2022-04-20 17:40:00|12774.9|12773.9|12776.7|12775.7|12777|12776.2|12772.9|12772.2|396
1650476700000|2022-04-20 17:45:00|12776.6|12775.6|12775.9|12775.2|12777.7|12776.7|12772|12771|458
1650477000000|2022-04-20 17:50:00|12775.6|12774.9|12774|12773.3|12776.2|12775.4|12773.5|12772.5|503
1650477300000|2022-04-20 17:55:00|12774.1|12773.4|12774|12773|12775|12774.2|12771.8|12770.9|360
1650477600000|2022-04-20 18:00:00|12774.1|12773.1|12768.2|12767.2|12774.2|12773.3|12766.4|12765.4|539
1650477900000|2022-04-20 18:05:00|12767.4|12766.7|12770.3|12769.6|12771.9|12771.1|12766.9|12766.1|629
1650478200000|2022-04-20 18:10:00|12770.4|12769.4|12771.7|12770.7|12772.1|12771.1|12768.7|12767.8|439
1650478500000|2022-04-20 18:15:00|12771.8|12770.8|12776.5|12775.5|12776.8|12775.9|12771.4|12770.5|360
1650478800000|2022-04-20 18:20:00|12776.6|12775.6|12776.9|12776.2|12778.8|12777.8|12774.4|12773.4|358
1650479100000|2022-04-20 18:25:00|12777.1|12776.1|12778.4|12777.7|12779.2|12778.5|12776.7|12775.9|331
1650479400000|2022-04-20 18:30:00|12778.2|12777.5|12779.9|12779.2|12780.1|12779.2|12773.5|12772.6|464
1650479700000|2022-04-20 18:35:00|12780|12779.3|12778.1|12777.1|12781.4|12780.7|12778|12777|561
1650480000000|2022-04-20 18:40:00|12778.4|12777.4|12780.7|12780|12784.8|12783.8|12778|12777|583
1650480300000|2022-04-20 18:45:00|12780.9|12779.9|12780.3|12779.3|12782.5|12781.6|12779.3|12778.5|455
1650480600000|2022-04-20 18:50:00|12780.1|12779.4|12780.7|12779.7|12782.8|12781.9|12778.5|12777.8|425
1650480900000|2022-04-20 18:55:00|12780.8|12779.8|12778.6|12777.6|12781.4|12780.5|12777.6|12776.8|649
1650481200000|2022-04-20 19:00:00|12778.7|12778|12777.9|12777.2|12782.1|12781.4|12777.7|12776.8|655
1650481500000|2022-04-20 19:05:00|12777.8|12777.1|12780.4|12779.4|12781.3|12780.4|12776.5|12775.8|342
1650481800000|2022-04-20 19:10:00|12780.5|12779.5|12779.4|12778.7|12781.2|12780.5|12779.1|12778.3|490
1650482100000|2022-04-20 19:15:00|12779.3|12778.3|12780.4|12779.7|12780.6|12779.8|12778.7|12777.7|237
1650482400000|2022-04-20 19:20:00|12780.3|12779.6|12778.8|12777.8|12780.6|12779.9|12777.7|12776.9|375
1650482700000|2022-04-20 19:25:00|12778.7|12777.7|12777.3|12776.6|12780.5|12779.8|12776.8|12776|311
1650483000000|2022-04-20 19:30:00|12777.4|12776.7|12779.4|12778.7|12780.3|12779.6|12777.3|12776.6|376
1650483300000|2022-04-20 19:35:00|12779.5|12778.8|12779.6|12778.9|12780.5|12779.6|12778.9|12778.2|286
1650483600000|2022-04-20 19:40:00|12779.5|12778.8|12778|12777.3|12779.8|12779.1|12777.8|12776.9|298
1650483900000|2022-04-20 19:45:00|12777.7|12777|12775.3|12774.6|12779.4|12778.6|12774.6|12773.9|430
1650484200000|2022-04-20 19:50:00|12775.2|12774.5|12776|12775.3|12777.5|12776.8|12774.9|12774.2|346
1650484500000|2022-04-20 19:55:00|12776.2|12775.5|12772.2|12771.2|12776.3|12775.6|12771.8|12770.9|402
1650484800000|2022-04-20 20:00:00|12772.7|12772|12773.7|12772.7|12774.9|12774|12772.6|12771.9|262
1650485100000|2022-04-20 20:05:00|12773.9|12773.2|12777.1|12776.1|12777.2|12776.2|12773.5|12772.5|336
1650485400000|2022-04-20 20:10:00|12777|12776|12778.2|12777.2|12778.7|12777.9|12776.5|12775.6|328
1650485700000|2022-04-20 20:15:00|12778.3|12777.3|12780.4|12779.4|12780.9|12779.9|12777.4|12776|246
1650486000000|2022-04-20 20:20:00|12780.5|12779.5|12778.6|12777.9|12781|12779.7|12778.6|12777.7|228
1650486300000|2022-04-20 20:25:00|12778.7|12778|12780.5|12779.5|12780.5|12779.5|12778.3|12777.6|201
1650486600000|2022-04-20 20:30:00|12780.3|12779.6|12780.2|12779.5|12781.9|12780.8|12780.1|12779.1|161
1650486900000|2022-04-20 20:35:00|12780.1|12779.4|12782.8|12782.1|12783|12782.3|12780.1|12779.4|118
1650487200000|2022-04-20 20:40:00|12782.9|12782.2|12782.9|12781.9|12783.9|12783.2|12782.4|12781.5|160
1650487500000|2022-04-20 20:45:00|12783|12782|12783.9|12782.9|12784.9|12784.1|12782.8|12781.9|343
1650487800000|2022-04-20 20:50:00|12784|12783|12784.7|12783.7|12785.1|12783.9|12781.8|12780.8|314
1650488100000|2022-04-20 20:55:00|12784.9|12783.3|12789.8|12783.8|12790.5|12788.5|12784.3|12783.3|644
1650488400000|2022-04-20 21:00:00|12790.2|12784.2|12789.3|12783.3|12795.5|12789.5|12785.1|12779.1|84
1650488700000|2022-04-20 21:05:00|12789.5|12783.5|12796.3|12790.3|12806.3|12800.3|12788.2|12782.2|511
1650489000000|2022-04-20 21:10:00|12796.4|12790.4|12792.4|12786.4|12798.8|12792.8|12790.1|12784.1|322
1650489300000|2022-04-20 21:15:00|12792.5|12786.5|12798.1|12792.1|12798.5|12792.5|12790.4|12784.4|289
1650489600000|2022-04-20 21:20:00|12798.2|12792.2|12797.4|12791.4|12798.6|12792.6|12796.3|12790.3|281
1650489900000|2022-04-20 21:25:00|12797.6|12791.6|12798.2|12792.2|12798.2|12792.2|12795|12789.7|366
1650490200000|2022-04-20 21:30:00|12797.9|12791.9|12796.8|12791.2|12798.1|12792.2|12796|12790.6|195
1650490500000|2022-04-20 21:35:00|12797|12791.4|12795.1|12791.6|12797.4|12792.4|12795|12790.4|295
1650490800000|2022-04-20 21:40:00|12795|12791.5|12797.4|12791.4|12803.4|12797.4|12794.6|12790.5|432
1650491100000|2022-04-20 21:45:00|12797.3|12791.3|12795.9|12791.8|12797.8|12794|12794.9|12791|697
1650491400000|2022-04-20 21:50:00|12795.8|12792.3|12797.1|12792.2|12797.4|12793|12795|12791.5|319
1650491700000|2022-04-20 21:55:00|12797.2|12792|12799.1|12794.5|12800.9|12795.2|12795.4|12790.7|441
1650492000000|2022-04-20 22:00:00|12799|12794.4|12802.9|12800.8|12805.2|12802.8|12795.3|12790.1|993
1650492300000|2022-04-20 22:05:00|12803.1|12801.1|12806.5|12805.5|12812.5|12809.9|12802.3|12800.8|743
1650492600000|2022-04-20 22:10:00|12806.4|12805.4|12815.4|12812.8|12815.4|12813.3|12803.2|12801.2|864
1650492900000|2022-04-20 22:15:00|12815.3|12812.9|12820.9|12819.3|12821.7|12820|12812.5|12810.5|1033
1650493200000|2022-04-20 22:20:00|12821.2|12819.1|12820.9|12819.1|12823.8|12822.3|12817.6|12816.2|774
1650493500000|2022-04-20 22:25:00|12820.2|12819.2|12817.4|12815.3|12820.4|12819.2|12816.5|12815|680
1650493800000|2022-04-20 22:30:00|12817.3|12815.4|12812.7|12811|12817.4|12815.7|12810.4|12808.6|802
1650494100000|2022-04-20 22:35:00|12812.6|12810.8|12805.4|12803.9|12812.7|12810.9|12804.7|12802.7|734
1650494400000|2022-04-20 22:40:00|12805.6|12803.8|12796.5|12795|12805.6|12803.9|12794.9|12792.6|808
1650494700000|2022-04-20 22:45:00|12796.6|12794.8|12793.2|12792.1|12797.1|12795.2|12783.3|12782.1|1060
1650495000000|2022-04-20 22:50:00|12793.3|12791.9|12798|12795.4|12798.1|12795.9|12791.3|12789.3|704
1650495300000|2022-04-20 22:55:00|12797.8|12795.7|12797.5|12795.8|12801.6|12799.8|12796.6|12794.7|1058
1650495600000|2022-04-20 23:00:00|12797.7|12795.6|12793.1|12791.1|12798.2|12796.7|12787|12785.5|973
1650495900000|2022-04-20 23:05:00|12793|12791|12791.2|12789.6|12795.6|12793.9|12789.6|12788.3|558
1650496200000|2022-04-20 23:10:00|12791.3|12789.4|12792.2|12791.2|12795.1|12794.1|12791.3|12789.4|444
1650496500000|2022-04-20 23:15:00|12792|12791|12790.3|12789.3|12794|12792.8|12788.8|12787.8|424
1650496800000|2022-04-20 23:20:00|12790.4|12789.4|12792.3|12790.8|12793.4|12792.2|12790.2|12789.2|367
1650497100000|2022-04-20 23:25:00|12792.1|12791.1|12794.3|12792.8|12796|12795|12791.2|12789.8|429
1650497400000|2022-04-20 23:30:00|12794.2|12793.3|12797.8|12796.3|12798|12796.9|12793.6|12792.3|468
1650497700000|2022-04-20 23:35:00|12797.6|12796.6|12799.1|12797.5|12801.7|12800.6|12797.6|12796.5|575
1650498000000|2022-04-20 23:40:00|12798.9|12797.9|12804|12802.5|12806|12804.6|12798.5|12797.2|726
1650498300000|2022-04-20 23:45:00|12803.7|12802.7|12809.6|12808.1|12812.6|12811.5|12803.7|12802.7|818
1650498600000|2022-04-20 23:50:00|12809.3|12808.3|12807.8|12806.8|12810|12808.9|12805.5|12804.5|482
1650498900000|2022-04-20 23:55:00|12807.2|12806.2|12798.8|12797.8|12808.5|12807.6|12798.8|12797.8|525
1650499200000|2022-04-21 00:00:00|12799.2|12798.2|12814.4|12813.7|12817.5|12816.5|12797.1|12796|1070
1650499500000|2022-04-21 00:05:00|12814.5|12813.8|12818.2|12817.5|12820.3|12819.3|12810.3|12809.4|838
1650499800000|2022-04-21 00:10:00|12817.7|12817|12821.6|12820.9|12822.9|12822|12814.1|12813.1|766
1650500100000|2022-04-21 00:15:00|12821.7|12821|12827.3|12826.6|12830.1|12828.9|12821.7|12820.7|914
1650500400000|2022-04-21 00:20:00|12827.5|12826.5|12827.3|12826.6|12833.2|12832.5|12826.4|12825.5|941
1650500700000|2022-04-21 00:25:00|12827.5|12826.8|12828.9|12827.9|12832|12831.3|12827.2|12826.4|755
1650501000000|2022-04-21 00:30:00|12828.8|12827.8|12840.8|12839.8|12842.2|12841.2|12828.6|12827.8|950
1650501300000|2022-04-21 00:35:00|12841|12840|12843.4|12842.4|12846|12844.3|12837.2|12836.5|934
1650501600000|2022-04-21 00:40:00|12843.2|12842.5|12847.8|12847.1|12848.3|12847.5|12838.3|12837.5|796
1650501900000|2022-04-21 00:45:00|12847.7|12847|12840|12839.3|12847.9|12847|12839.1|12838.3|899
1650502200000|2022-04-21 00:50:00|12840.1|12839.1|12826.7|12825.7|12841.4|12840.6|12824.1|12822.9|1427
1650502500000|2022-04-21 00:55:00|12826.6|12825.6|12816.1|12815.1|12826.6|12825.6|12813|12812.3|1422
1650502800000|2022-04-21 01:00:00|12815.9|12815.2|12818.5|12817.8|12823.5|12822.6|12811.5|12810.8|1105
1650503100000|2022-04-21 01:05:00|12818.6|12817.9|12814.4|12813.7|12823.2|12822.4|12813.8|12813.1|876
1650503400000|2022-04-21 01:10:00|12814.3|12813.6|12822.8|12821.8|12827.9|12826.5|12814.2|12813.2|1055
1650503700000|2022-04-21 01:15:00|12822.7|12822.1|12827.9|12827.2|12830.2|12829.4|12817.9|12817.1|1084
1650504000000|2022-04-21 01:20:00|12827.8|12827.1|12828.1|12827.1|12830.1|12829.4|12825.5|12824.8|681
1650504300000|2022-04-21 01:25:00|12828.2|12827.2|12836.5|12835.8|12837.9|12837|12827.9|12826.9|861
1650504600000|2022-04-21 01:30:00|12836.6|12835.9|12843.9|12843.2|12845.8|12844.8|12832.9|12831.9|949
1650504900000|2022-04-21 01:35:00|12843.8|12843.1|12839.6|12838.9|12844|12843.2|12837.3|12836.6|680
1650505200000|2022-04-21 01:40:00|12839.7|12839|12842|12841.3|12842.1|12841.4|12834.5|12833.5|751
1650505500000|2022-04-21 01:45:00|12841.9|12841.2|12839.5|12838.8|12843.1|12842.3|12839.3|12838.6|735
1650505800000|2022-04-21 01:50:00|12839.4|12838.7|12836.2|12835.5|12839.6|12838.9|12833.2|12832.5|710
1650506100000|2022-04-21 01:55:00|12836.1|12835.4|12839.1|12838.1|12839.1|12838.4|12835.8|12835|468
1650506400000|2022-04-21 02:00:00|12838.8|12838|12838.5|12837.8|12841|12840.2|12836.8|12835.9|538
1650506700000|2022-04-21 02:05:00|12838.6|12837.9|12842|12841.3|12843.8|12842.9|12838.5|12837.8|481
1650507000000|2022-04-21 02:10:00|12841.9|12841.2|12847.7|12847|12851.5|12850.5|12841.9|12841.2|612
1650507300000|2022-04-21 02:15:00|12847.6|12846.9|12842.9|12842.2|12847.8|12847.1|12842.4|12841.6|506
1650507600000|2022-04-21 02:20:00|12843|12842|12842.5|12841.8|12843.1|12842.4|12839.2|12838.3|536
1650507900000|2022-04-21 02:25:00|12842.7|12842|12845.3|12844.6|12846.4|12845.7|12842|12841.3|343
1650508200000|2022-04-21 02:30:00|12845.4|12844.7|12837.3|12836.6|12845.4|12844.7|12835.9|12834.7|649
1650508500000|2022-04-21 02:35:00|12837.4|12836.7|12837|12836.3|12838.9|12838.1|12833.3|12832.5|507
1650508800000|2022-04-21 02:40:00|12837.1|12836.4|12840.1|12839.4|12840.4|12839.7|12835.9|12835.2|408
1650509100000|2022-04-21 02:45:00|12840.2|12839.5|12840.6|12839.9|12843.7|12843|12839.8|12839.1|414
1650509400000|2022-04-21 02:50:00|12840.5|12839.8|12845.8|12844.8|12845.9|12845.1|12837.7|12837|568
1650509700000|2022-04-21 02:55:00|12845.9|12844.9|12861.9|12860.9|12862.2|12861.2|12843.9|12843.1|974
1650510000000|2022-04-21 03:00:00|12861.7|12860.7|12858.9|12858.2|12864.4|12863.4|12858|12857.2|989
1650510300000|2022-04-21 03:05:00|12858.7|12858|12855.7|12854.7|12861.3|12860.4|12855.3|12854.5|516
1650510600000|2022-04-21 03:10:00|12855.5|12854.8|12850.9|12849.9|12856.4|12855.4|12849.4|12848.7|814
1650510900000|2022-04-21 03:15:00|12850.8|12849.8|12850.2|12849.2|12854.2|12853.5|12848.2|12847.3|738
1650511200000|2022-04-21 03:20:00|12850.1|12849.1|12849|12848.3|12851.9|12851.2|12848.9|12848.1|569
1650511500000|2022-04-21 03:25:00|12849.1|12848.4|12848.3|12847.6|12850|12849.2|12843.8|12843.1|630
1650511800000|2022-04-21 03:30:00|12848.2|12847.5|12850.9|12850.2|12852.7|12852|12847.7|12847|470
1650512100000|2022-04-21 03:35:00|12851|12850.3|12843.7|12842.7|12853.1|12852.4|12843.6|12842.7|476
1650512400000|2022-04-21 03:40:00|12843.8|12842.8|12837.7|12836.7|12846|12845.1|12834.7|12833.4|638
1650512700000|2022-04-21 03:45:00|12837.8|12836.8|12841.9|12841.2|12842.9|12842.2|12837.4|12836.6|635
1650513000000|2022-04-21 03:50:00|12842|12841.3|12842|12841.3|12843.6|12842.8|12840.5|12839.7|488
1650513300000|2022-04-21 03:55:00|12841.9|12841.2|12831.9|12830.9|12843.1|12842.4|12828.9|12828.2|690
1650513600000|2022-04-21 04:00:00|12831.2|12830.5|12828.4|12827.7|12834.1|12833.3|12825.2|12823.9|804
1650513900000|2022-04-21 04:05:00|12828.5|12827.8|12832.4|12831.7|12833.2|12832.5|12827.7|12826.8|543
1650514200000|2022-04-21 04:10:00|12832.5|12831.5|12833.6|12832.9|12835.2|12834.4|12832.4|12831.5|524
1650514500000|2022-04-21 04:15:00|12833.5|12832.8|12828.3|12827.6|12833.6|12832.9|12826.8|12825.8|511
1650514800000|2022-04-21 04:20:00|12828.4|12827.7|12830.9|12829.9|12832|12831.2|12826.3|12825.5|406
1650515100000|2022-04-21 04:25:00|12830.8|12830.1|12831.8|12831.1|12833.9|12833.1|12830|12829.3|443
1650515400000|2022-04-21 04:30:00|12832|12831.3|12831.7|12831|12833.1|12832.4|12828.3|12827.5|560
1650515700000|2022-04-21 04:35:00|12831.9|12831.2|12837.9|12837.2|12839.2|12838.5|12831.6|12830.9|451
1650516000000|2022-04-21 04:40:00|12838|12837.3|12839.4|12838.7|12840.6|12839.8|12837.3|12836.6|473
1650516300000|2022-04-21 04:45:00|12839.3|12838.6|12843.6|12842.9|12844.7|12843.9|12839.3|12838.6|530
1650516600000|2022-04-21 04:50:00|12843.8|12843.1|12843.4|12842.7|12844.8|12844|12842.5|12841.8|325
1650516900000|2022-04-21 04:55:00|12843.3|12842.6|12836.8|12836.1|12843.4|12842.7|12835.6|12834.9|512
1650517200000|2022-04-21 05:00:00|12837|12836.3|12833.5|12832.8|12838.8|12838.1|12832.3|12831.6|749
1650517500000|2022-04-21 05:05:00|12833.6|12832.9|12828.6|12827.6|12835.2|12834.5|12827|12826.3|662
1650517800000|2022-04-21 05:10:00|12828.7|12827.7|12817.4|12816.7|12828.9|12828.1|12816.9|12816.2|714
1650518100000|2022-04-21 05:15:00|12817.2|12816.5|12823|12822|12823.7|12822.9|12817|12816.3|673
1650518400000|2022-04-21 05:20:00|12822.9|12821.9|12826.2|12825.5|12828.8|12828.1|12821.8|12820.9|535
1650518700000|2022-04-21 05:25:00|12826.3|12825.6|12823.6|12822.9|12828.9|12828.2|12821|12820.3|506
1650519000000|2022-04-21 05:30:00|12823.7|12823|12820.1|12819.4|12826.4|12825.6|12820|12819.3|547
1650519300000|2022-04-21 05:35:00|12820.2|12819.5|12821|12820|12823.4|12822.7|12817|12816.3|626
1650519600000|2022-04-21 05:40:00|12820.9|12819.9|12820.4|12819.7|12821.3|12820.5|12817.8|12817|484
1650519900000|2022-04-21 05:45:00|12820.6|12819.6|12820.6|12819.6|12825.9|12825.2|12819.7|12819|596
1650520200000|2022-04-21 05:50:00|12820.5|12819.5|12816.4|12815.4|12820.6|12819.7|12806.3|12805|840
1650520500000|2022-04-21 05:55:00|12816.5|12815.5|12820.7|12819.7|12821.8|12821.1|12814.6|12813.6|673
1650520800000|2022-04-21 06:00:00|12820.8|12819.8|12815|12814|12821|12820|12810.9|12810.1|796
1650521100000|2022-04-21 06:05:00|12814.9|12813.9|12817|12816|12819.9|12819.1|12814.5|12813.8|905
1650521400000|2022-04-21 06:10:00|12816.9|12815.9|12819.2|12818.5|12820.7|12819.9|12816.3|12815.3|929
1650521700000|2022-04-21 06:15:00|12819.3|12818.6|12813.2|12812.2|12821.6|12820.7|12813|12812|919
1650522000000|2022-04-21 06:20:00|12813|12812|12818.9|12818.2|12819.1|12818.4|12812.5|12811.8|849
1650522300000|2022-04-21 06:25:00|12818.2|12817.5|12812|12811.3|12818.2|12817.5|12812|12811.3|690
1650522600000|2022-04-21 06:30:00|12812.1|12811.4|12801.8|12801.1|12813.7|12813|12799|12798.3|1291
1650522900000|2022-04-21 06:35:00|12801.7|12801|12800.2|12799.5|12806.4|12805.6|12799.5|12798.8|1017
1650523200000|2022-04-21 06:40:00|12800.1|12799.4|12799.3|12798.3|12804.1|12803.4|12791.3|12790.3|1118
1650523500000|2022-04-21 06:45:00|12799.2|12798.2|12803.5|12802.8|12805.9|12805|12798.4|12797.7|984
1650523800000|2022-04-21 06:50:00|12803.7|12802.7|12802.6|12801.6|12806|12805|12799.2|12798.3|884
1650524100000|2022-04-21 06:55:00|12802.7|12801.7|12801.6|12800.6|12806.6|12805.9|12800.6|12799.7|934
1650524400000|2022-04-21 07:00:00|12801.5|12800.5|12805.4|12804.4|12811.8|12810.3|12794.9|12793.9|1329
1650524700000|2022-04-21 07:05:00|12805.2|12804.2|12795.6|12794.6|12808.2|12807.4|12795.6|12794.6|1009
1650525000000|2022-04-21 07:10:00|12795.8|12794.8|12801.4|12800.7|12804.9|12804.1|12795.6|12794.6|851
1650525300000|2022-04-21 07:15:00|12801.3|12800.6|12791.7|12790.7|12801.4|12800.7|12788.9|12787.9|1109
1650525600000|2022-04-21 07:20:00|12791.6|12790.6|12791.9|12791.2|12795.2|12794.5|12787.3|12786.3|912
1650525900000|2022-04-21 07:25:00|12792.3|12791.3|12795.4|12794.7|12797.1|12796.2|12791.5|12790.8|848
1650526200000|2022-04-21 07:30:00|12795.5|12794.8|12794.9|12794.2|12798.2|12797.4|12793.3|12792.4|729
1650526500000|2022-04-21 07:35:00|12794.8|12794.1|12799.9|12799.2|12800.6|12799.9|12790.4|12789.7|699
1650526800000|2022-04-21 07:40:00|12799.8|12799.1|12796.1|12795.4|12805.5|12804.5|12796|12795.3|854
1650527100000|2022-04-21 07:45:00|12796.2|12795.5|12798.4|12797.7|12802.7|12801.9|12794.9|12794.2|676
1650527400000|2022-04-21 07:50:00|12798.7|12798|12800.5|12799.5|12801.7|12800.9|12795.9|12795.1|777
1650527700000|2022-04-21 07:55:00|12800.3|12799.6|12802.7|12801.7|12806.1|12805.3|12798.9|12798|849
1650528000000|2022-04-21 08:00:00|12802.5|12801.5|12809.6|12808.6|12809.8|12809.1|12802.2|12801.5|745
1650528300000|2022-04-21 08:05:00|12809.7|12808.9|12818.8|12817.8|12818.9|12818|12807.4|12806.7|916
1650528600000|2022-04-21 08:10:00|12818.7|12817.7|12814|12813|12820.9|12819.9|12813.2|12812.5|785
1650528900000|2022-04-21 08:15:00|12813.9|12812.9|12814.7|12814|12818|12817.3|12810.6|12809.9|701
1650529200000|2022-04-21 08:20:00|12814.8|12814.1|12817.4|12816.4|12819.1|12818.3|12812.3|12811.5|655
1650529500000|2022-04-21 08:25:00|12817.7|12817|12818.1|12817.4|12819.7|12819|12814.3|12813.6|559
1650529800000|2022-04-21 08:30:00|12818|12817.3|12827|12826.3|12827.8|12827.1|12817.8|12817.1|805
1650530100000|2022-04-21 08:35:00|12827.1|12826.4|12817.8|12817.1|12827.8|12827.1|12817.1|12816.1|645
1650530400000|2022-04-21 08:40:00|12817.7|12817|12812.2|12811.5|12817.7|12817|12812.2|12811.4|602
1650530700000|2022-04-21 08:45:00|12812.3|12811.6|12806.7|12806|12813.5|12812.8|12803.9|12803|768
1650531000000|2022-04-21 08:50:00|12806.8|12806.1|12805.6|12804.9|12811.5|12810.8|12805.5|12804.7|559
1650531300000|2022-04-21 08:55:00|12805.5|12804.8|12806.8|12805.8|12810.5|12809.8|12805.1|12804.4|620
1650531600000|2022-04-21 09:00:00|12807|12806.1|12804.9|12804.2|12808.6|12807.7|12803.1|12802.2|586
1650531900000|2022-04-21 09:05:00|12804.8|12804.1|12807.6|12806.9|12808.2|12807.4|12803.4|12802.7|478
1650532200000|2022-04-21 09:10:00|12807.5|12806.8|12810.7|12809.7|12812.7|12811.9|12803.8|12803|442
1650532500000|2022-04-21 09:15:00|12810.6|12810|12814.1|12813.4|12815.6|12814.9|12808.6|12807.9|516
1650532800000|2022-04-21 09:20:00|12814|12813.3|12812.7|12812|12815.6|12814.9|12811.8|12811.1|335
1650533100000|2022-04-21 09:25:00|12813|12812.2|12814.1|12813.4|12817|12816.3|12810.6|12809.9|474
1650533400000|2022-04-21 09:30:00|12814|12813.3|12810.7|12810|12814.1|12813.4|12809.5|12808.8|452
1650533700000|2022-04-21 09:35:00|12810.5|12809.8|12815.2|12814.5|12817.3|12816.5|12810.4|12809.7|559
1650534000000|2022-04-21 09:40:00|12814.9|12814.2|12810.4|12809.7|12815.3|12814.4|12809.6|12808.8|397
1650534300000|2022-04-21 09:45:00|12810.5|12809.8|12804.9|12804.2|12811.3|12810.6|12804.2|12803.5|458
1650534600000|2022-04-21 09:50:00|12805|12804.3|12804|12803.3|12805.7|12805|12801.4|12800.7|324
1650534900000|2022-04-21 09:55:00|12804.2|12803.5|12808|12807.3|12808.2|12807.5|12804.2|12803.5|312
1650535200000|2022-04-21 10:00:00|12807.6|12806.9|12805|12804.3|12807.9|12807.2|12804|12803.3|282
1650535500000|2022-04-21 10:05:00|12804.9|12804.2|12799.6|12798.9|12805.7|12804.9|12796.9|12796.2|402
1650535800000|2022-04-21 10:10:00|12799.5|12798.8|12795.4|12794.7|12801.1|12800.3|12794.1|12793.4|401
1650536100000|2022-04-21 10:15:00|12795|12794.3|12795.6|12794.9|12797.1|12796.2|12793.9|12793|371
1650536400000|2022-04-21 10:20:00|12795.5|12794.8|12795.6|12794.9|12796.8|12796.1|12793.8|12793.1|398
1650536700000|2022-04-21 10:25:00|12795.7|12795|12795.2|12794.5|12797.9|12797.2|12795.1|12794.3|303
1650537000000|2022-04-21 10:30:00|12795.1|12794.4|12790.5|12789.5|12795.3|12794.5|12787.1|12785.9|489
1650537300000|2022-04-21 10:35:00|12790.6|12789.6|12787.1|12786.1|12790.9|12790.2|12780.8|12779.9|730
1650537600000|2022-04-21 10:40:00|12786.9|12786.2|12799|12798.3|12799.5|12798.8|12785.2|12784.5|612
1650537900000|2022-04-21 10:45:00|12799.1|12798.4|12803.8|12803.1|12804.1|12803.4|12796.2|12795.5|460
1650538200000|2022-04-21 10:50:00|12803.7|12803|12798.6|12797.9|12805.2|12804.5|12796.6|12795.7|465
1650538500000|2022-04-21 10:55:00|12798.5|12797.8|12806.1|12805.4|12806.9|12806.2|12798.4|12797.7|555
1650538800000|2022-04-21 11:00:00|12805.9|12805.2|12809|12808.3|12809.7|12809|12805.8|12805.1|545
1650539100000|2022-04-21 11:05:00|12809.1|12808.4|12809.2|12808.5|12811.3|12810.6|12807.5|12806.8|394
1650539400000|2022-04-21 11:10:00|12808.8|12808.1|12814.8|12814.1|12816.9|12816|12807.9|12807.2|586
1650539700000|2022-04-21 11:15:00|12814.9|12814.2|12816.8|12816.1|12819|12818.3|12812|12811.3|524
1650540000000|2022-04-21 11:20:00|12816.6|12815.9|12819.3|12818.6|12820.3|12819.6|12816.4|12815.7|465
1650540300000|2022-04-21 11:25:00|12819.4|12818.7|12813.7|12813|12820.2|12819.5|12812.8|12812.1|608
1650540600000|2022-04-21 11:30:00|12814.1|12813.4|12808.6|12807.9|12815.5|12814.7|12805.3|12804.6|624
1650540900000|2022-04-21 11:35:00|12808.7|12808|12811.4|12810.7|12813.5|12812.7|12808.4|12807.7|418
1650541200000|2022-04-21 11:40:00|12811.3|12810.6|12815.1|12814.4|12816.3|12815.6|12810.3|12809.6|449
1650541500000|2022-04-21 11:45:00|12815|12814.3|12813.4|12812.7|12816.1|12815.4|12812.4|12811.7|448
1650541800000|2022-04-21 11:50:00|12813.3|12812.6|12823.6|12822.9|12825.6|12824.3|12812.8|12812.1|465
1650542100000|2022-04-21 11:55:00|12823.7|12823|12823.9|12823.2|12827.8|12827.1|12821.6|12820.9|767
1650542400000|2022-04-21 12:00:00|12823.8|12823.1|12820.4|12819.7|12824.5|12823.8|12816.1|12815.2|617
1650542700000|2022-04-21 12:05:00|12820.3|12819.6|12818.5|12817.5|12822.2|12821.5|12818|12817.3|545
1650543000000|2022-04-21 12:10:00|12818.6|12817.6|12823.1|12822.4|12826.9|12826.2|12818.4|12817.5|609
1650543300000|2022-04-21 12:15:00|12823.5|12822.8|12818.7|12818|12824.4|12823.7|12818.7|12817.8|598
1650543600000|2022-04-21 12:20:00|12819|12818.3|12829.5|12828.8|12830.6|12829.9|12819|12818.2|604
1650543900000|2022-04-21 12:25:00|12829.4|12828.7|12832.7|12826.7|12838.7|12837.9|12828.8|12825.2|769
1650544200000|2022-04-21 12:30:00|12832.8|12826.8|12830.9|12830.2|12837|12836.2|12827.5|12823.9|924
1650544500000|2022-04-21 12:35:00|12830.8|12830.1|12816|12815.3|12831.2|12830.5|12815.6|12814.9|971
1650544800000|2022-04-21 12:40:00|12815.6|12814.9|12808.5|12807.8|12816.9|12816.1|12806.2|12805.2|1009
1650545100000|2022-04-21 12:45:00|12808.7|12807.7|12808.9|12808.2|12812.4|12811.4|12804.1|12803.4|819
1650545400000|2022-04-21 12:50:00|12809.1|12808.4|12813.7|12813|12815.6|12814.9|12808.3|12807.6|777
1650545700000|2022-04-21 12:55:00|12813.9|12813.2|12813.4|12812.4|12818.1|12817.4|12812.8|12811.9|626
1650546000000|2022-04-21 13:00:00|12813.6|12812.6|12812.6|12811.9|12819.4|12818.7|12811|12810.3|832
1650546300000|2022-04-21 13:05:00|12812.5|12811.8|12816.4|12815.4|12818|12817.3|12808.6|12807.9|937
1650546600000|2022-04-21 13:10:00|12816.3|12815.3|12818.1|12817.4|12820.6|12819.9|12813.9|12813.2|1057
1650546900000|2022-04-21 13:15:00|12818.2|12817.5|12822.3|12821.6|12823.2|12822.4|12816.8|12816.1|850
1650547200000|2022-04-21 13:20:00|12823|12822.3|12824.8|12824.1|12829.6|12828.9|12823|12822.3|951
1650547500000|2022-04-21 13:25:00|12825|12824|12824.7|12824|12828.8|12828.1|12821.4|12820.7|1016
1650547800000|2022-04-21 13:30:00|12824.9|12824.2|12827.4|12826.7|12828.7|12828|12823|12822.2|621
1650548100000|2022-04-21 13:35:00|12827.1|12826.4|12829.8|12829.1|12833.2|12832.5|12822.9|12822.2|607
1650548400000|2022-04-21 13:40:00|12829.7|12829|12823.9|12823.2|12829.7|12829|12822.8|12822.1|566
1650548700000|2022-04-21 13:45:00|12824|12823|12832.2|12831.5|12832.9|12832.2|12823.8|12823|612
1650549000000|2022-04-21 13:50:00|12832.3|12831.6|12833|12832.3|12837.5|12836.8|12831.7|12831|561
1650549300000|2022-04-21 13:55:00|12833.1|12832.4|12843.8|12842.8|12845.2|12844.5|12832.8|12832|638
1650549600000|2022-04-21 14:00:00|12844|12843.3|12844.6|12843.9|12845.2|12844.5|12841.1|12840.3|630
1650549900000|2022-04-21 14:05:00|12844.5|12843.8|12839.7|12839|12844.7|12844|12837.8|12837.1|502
1650550200000|2022-04-21 14:10:00|12839.9|12839.2|12840.2|12839.5|12841.2|12840.5|12834.6|12833.9|532
1650550500000|2022-04-21 14:15:00|12840.3|12839.6|12835.5|12834.8|12842.6|12841.9|12835|12834.3|459
1650550800000|2022-04-21 14:20:00|12835.2|12834.5|12833.9|12833.2|12836.8|12836|12830.1|12829.4|486
1650551100000|2022-04-21 14:25:00|12833.8|12833.1|12834.2|12833.5|12834.8|12833.9|12828.5|12827.8|470
1650551400000|2022-04-21 14:30:00|12834.3|12833.6|12834.8|12834.1|12837.9|12837.1|12833.7|12833|441
1650551700000|2022-04-21 14:35:00|12834.9|12834.2|12838|12837.3|12840.4|12839.7|12832.6|12831.9|470
1650552000000|2022-04-21 14:40:00|12838.1|12837.4|12841.1|12840.1|12841.4|12840.4|12836.4|12835.7|404
1650552300000|2022-04-21 14:45:00|12841.5|12840.8|12849.2|12848.5|12850.2|12849.5|12839.8|12838.9|617
1650552600000|2022-04-21 14:50:00|12849.7|12849|12855.5|12854.8|12857.2|12856.5|12849.5|12848.8|641
1650552900000|2022-04-21 14:55:00|12855.7|12855|12852.5|12851.8|12857.5|12856.8|12847.6|12846.8|502
1650553200000|2022-04-21 15:00:00|12852.6|12851.9|12852.1|12851.4|12853.1|12852.4|12848.1|12847.4|434
1650553500000|2022-04-21 15:05:00|12852.2|12851.5|12846.4|12845.7|12853.6|12852.9|12844.7|12844|432
1650553800000|2022-04-21 15:10:00|12846.5|12845.8|12846.1|12845.4|12848.1|12847.4|12844.7|12844|421
1650554100000|2022-04-21 15:15:00|12845.9|12845.2|12840.8|12840.1|12845.9|12845.2|12839.7|12838.7|464
1650554400000|2022-04-21 15:20:00|12840.7|12840|12840.7|12840|12843.8|12843.1|12838.4|12837.7|362
1650554700000|2022-04-21 15:25:00|12840.5|12839.8|12842.9|12842.2|12843.7|12843|12839.2|12838.5|300
1650555000000|2022-04-21 15:30:00|12843|12842.3|12857.1|12856.4|12857.6|12856.6|12842.4|12841.7|511
1650555300000|2022-04-21 15:35:00|12857.2|12856.5|12857.4|12856.7|12858.1|12857.4|12852.3|12851.4|529
1650555600000|2022-04-21 15:40:00|12857.2|12856.5|12868.1|12867.4|12868.8|12868.1|12854.2|12853.5|597
1650555900000|2022-04-21 15:45:00|12868.2|12867.5|12868.4|12867.7|12870.5|12869.7|12862.6|12861.9|524
1650556200000|2022-04-21 15:50:00|12868.5|12867.8|12870.4|12869.7|12871|12870.3|12867.6|12866.9|462
1650556500000|2022-04-21 15:55:00|12870.3|12869.6|12860.5|12859.8|12870.9|12870.2|12857.9|12857.2|416
1650556800000|2022-04-21 16:00:00|12860.4|12859.7|12861.6|12860.9|12864|12863.3|12858.8|12858.1|430
1650557100000|2022-04-21 16:05:00|12861.7|12861|12862.6|12861.9|12862.8|12862.1|12857.4|12856.7|420
1650557400000|2022-04-21 16:10:00|12862.5|12861.8|12862|12861.3|12864.5|12863.8|12860.7|12860|343
1650557700000|2022-04-21 16:15:00|12862.1|12861.4|12865.9|12865.2|12866.8|12866|12859.5|12858.8|387
1650558000000|2022-04-21 16:20:00|12866|12865.3|12863.7|12863|12866.5|12865.8|12859.9|12859.1|390
1650558300000|2022-04-21 16:25:00|12863.4|12862.7|12864|12863.3|12869.5|12868.8|12862.6|12861.9|477
1650558600000|2022-04-21 16:30:00|12864.1|12863.4|12862.6|12861.9|12865.3|12864.6|12862.4|12861.7|328
1650558900000|2022-04-21 16:35:00|12862.7|12862|12857.4|12856.7|12863.9|12863.2|12857.4|12856.7|277
1650559200000|2022-04-21 16:40:00|12857.5|12856.8|12854|12853.3|12859|12858.1|12851.5|12850.8|412
1650559500000|2022-04-21 16:45:00|12853.9|12853.2|12855|12854.3|12857|12856.2|12853.4|12852.7|288
1650559800000|2022-04-21 16:50:00|12854.9|12854.2|12859.4|12858.7|12860.3|12859.6|12853.7|12853|311
1650560100000|2022-04-21 16:55:00|12859.3|12858.6|12860.4|12859.7|12861.7|12861|12857.8|12857.1|268
1650560400000|2022-04-21 17:00:00|12860.2|12859.5|12843.4|12842.7|12860.2|12859.5|12841.1|12840.1|506
1650560700000|2022-04-21 17:05:00|12843.6|12842.9|12835.9|12834.9|12846.5|12845.8|12835.6|12834.9|565
1650561000000|2022-04-21 17:10:00|12835.8|12834.8|12840.3|12839.3|12840.3|12839.3|12833.6|12832.6|450
1650561300000|2022-04-21 17:15:00|12840.4|12839.4|12844.2|12843.5|12855|12853.7|12840.3|12839.3|759
1650561600000|2022-04-21 17:20:00|12843.9|12843.2|12842.6|12841.6|12845.8|12845.1|12839.1|12838.4|673
1650561900000|2022-04-21 17:25:00|12842.5|12841.8|12841.1|12840.4|12847.2|12846.5|12840.3|12839.5|514
1650562200000|2022-04-21 17:30:00|12841.2|12840.5|12843.8|12843.1|12845.3|12844.4|12840.3|12839.4|494
1650562500000|2022-04-21 17:35:00|12843.9|12843.2|12836.7|12836|12847.5|12846.8|12836.3|12835.5|592
1650562800000|2022-04-21 17:40:00|12836.8|12836.1|12838.6|12837.6|12842.1|12841.4|12834.8|12834.1|496
1650563100000|2022-04-21 17:45:00|12838.5|12837.5|12831.6|12830.9|12838.7|12837.8|12831.6|12830.9|480
1650563400000|2022-04-21 17:50:00|12831.7|12831|12824.7|12823.7|12832.4|12831.7|12821.7|12820.7|528
1650563700000|2022-04-21 17:55:00|12824.9|12823.9|12814.8|12813.8|12825.2|12824.5|12807.2|12806|706
1650564000000|2022-04-21 18:00:00|12815.2|12814.2|12818.1|12817.4|12822.2|12821.5|12814.7|12814|617
1650564300000|2022-04-21 18:05:00|12818|12817.3|12823.7|12822.7|12823.7|12822.8|12811.2|12809.9|605
1650564600000|2022-04-21 18:10:00|12823.8|12822.8|12823.9|12823.2|12825.3|12824.6|12821.6|12820.8|507
1650564900000|2022-04-21 18:15:00|12823.8|12823.1|12828.4|12827.7|12830.8|12830.1|12822.8|12822.1|499
1650565200000|2022-04-21 18:20:00|12829.1|12827.5|12829.9|12829.2|12832|12831.1|12827.5|12826.8|435
1650565500000|2022-04-21 18:25:00|12830|12829.3|12832.2|12831.2|12832.2|12831.3|12828.2|12827.5|415
1650565800000|2022-04-21 18:30:00|12832.1|12831.4|12828.2|12827.5|12835.8|12835|12827.9|12826.9|395
1650566100000|2022-04-21 18:35:00|12828.1|12827.4|12829.4|12828.7|12829.8|12829.1|12826.3|12825.4|331
1650566400000|2022-04-21 18:40:00|12829.3|12828.6|12827.7|12827|12831|12830|12827|12826.3|368
1650566700000|2022-04-21 18:45:00|12827.8|12827.1|12824.6|12823.9|12827.8|12827.1|12823.7|12822.9|438
1650567000000|2022-04-21 18:50:00|12824.8|12824.1|12824.4|12823.7|12826.2|12825.3|12821.5|12820.8|385
1650567300000|2022-04-21 18:55:00|12824.3|12823.6|12826|12825.3|12827.2|12826.5|12823.2|12822.5|384
1650567600000|2022-04-21 19:00:00|12825.7|12825|12822.1|12821.1|12829.9|12829.2|12820.3|12819.6|523
1650567900000|2022-04-21 19:05:00|12821.7|12821|12826.6|12825.9|12826.8|12826.1|12820.2|12819.5|419
1650568200000|2022-04-21 19:10:00|12826.8|12826.1|12828.3|12827.6|12830.8|12830.1|12826.3|12825.5|368
1650568500000|2022-04-21 19:15:00|12828.2|12827.5|12829.5|12828.5|12830.5|12829.5|12826.1|12825.2|454
1650568800000|2022-04-21 19:20:00|12829.3|12828.3|12828.7|12828|12830.4|12829.6|12828.2|12827.5|300
1650569100000|2022-04-21 19:25:00|12828.6|12827.9|12826.3|12825.6|12830.1|12829.4|12825.4|12824.5|306
1650569400000|2022-04-21 19:30:00|12826.2|12825.5|12825.5|12824.5|12828.3|12827.4|12825.5|12824.5|280
1650569700000|2022-04-21 19:35:00|12825.3|12824.6|12826.8|12826.1|12828.3|12827.5|12825|12824.3|324
1650570000000|2022-04-21 19:40:00|12826.7|12826|12826.5|12825.8|12829.7|12829|12826.5|12825.8|316
1650570300000|2022-04-21 19:45:00|12826.6|12825.9|12826.5|12825.5|12829.6|12828.7|12826.1|12825.2|262
1650570600000|2022-04-21 19:50:00|12826.6|12825.6|12833.3|12832.6|12833.5|12832.8|12826.4|12825.6|398
1650570900000|2022-04-21 19:55:00|12833.2|12832.5|12829|12828|12833.7|12832.7|12828.3|12827.5|396
1650571200000|2022-04-21 20:00:00|12829.1|12828.1|12827.7|12827|12829.7|12828.7|12826.1|12825.2|350
1650571500000|2022-04-21 20:05:00|12827.6|12826.9|12829.1|12828.1|12830.7|12829.9|12826.1|12825.4|257
1650571800000|2022-04-21 20:10:00|12829|12828|12828.9|12827.9|12830.4|12829.7|12828.7|12827.8|244
1650572100000|2022-04-21 20:15:00|12828.8|12827.8|12826.3|12825.6|12829|12828.2|12824.6|12823.9|155
1650572400000|2022-04-21 20:20:00|12826.2|12825.5|12830.6|12829.9|12831.1|12830.2|12825.8|12824.9|303
1650572700000|2022-04-21 20:25:00|12830.5|12829.8|12828.3|12827.3|12831.1|12830.1|12827.4|12826.6|256
1650573000000|2022-04-21 20:30:00|12828.2|12827.2|12828.8|12828.1|12830.1|12829.4|12828.2|12827.2|117
1650573300000|2022-04-21 20:35:00|12828.9|12827.9|12831.3|12830.6|12832.4|12831.7|12828.8|12827.9|167
1650573600000|2022-04-21 20:40:00|12831.2|12830.5|12831.7|12831|12832.5|12831.7|12831|12829.9|168
1650573900000|2022-04-21 20:45:00|12831.6|12830.7|12832.3|12831.3|12832.8|12831.7|12830.5|12829.4|258
1650574200000|2022-04-21 20:50:00|12832.2|12831.2|12836.8|12835.3|12837.2|12836.2|12832.2|12831|497
1650574500000|2022-04-21 20:55:00|12836.7|12835.7|12842.1|12836.1|12843.6|12839.6|12836.7|12835.5|402
1650574800000|2022-04-21 21:00:00|12842.2|12836.2|12839.4|12833.4|12842.8|12836.8|12839.4|12833.4|26
1650575100000|2022-04-21 21:05:00|12839.3|12833.3|12837.7|12834.2|12840.8|12836|12837.6|12833.1|175
1650575400000|2022-04-21 21:10:00|12837.9|12833.8|12838.3|12836.2|12840.3|12836.5|12837.7|12833.8|1330
1650575700000|2022-04-21 21:15:00|12838.5|12836|12838|12836|12839|12837.5|12837.2|12835.2|806
1650576000000|2022-04-21 21:20:00|12837.9|12836.1|12838.3|12836|12838.9|12836.9|12837.3|12835.4|178
1650576300000|2022-04-21 21:25:00|12838.4|12835.8|12838.6|12835.6|12839.1|12836.6|12837.8|12835.6|168
1650576600000|2022-04-21 21:30:00|12838.4|12835.5|12838.6|12835.9|12839.2|12836.6|12838.2|12835.4|169
1650576900000|2022-04-21 21:35:00|12838.5|12835.8|12839|12835.9|12839.8|12836.8|12838.2|12835|505
1650577200000|2022-04-21 21:40:00|12839.1|12836|12838.6|12835.5|12839.3|12836.5|12838|12835.3|205
1650577500000|2022-04-21 21:45:00|12838.5|12835.6|12838.5|12835.4|12839.1|12836.1|12837.9|12835.1|241
1650577800000|2022-04-21 21:50:00|12838.7|12835.3|12838.2|12835.5|12838.9|12835.9|12837.9|12834.8|161
1650578100000|2022-04-21 21:55:00|12838.3|12835.4|12844.5|12838.5|12852.8|12846.8|12837.8|12835.2|394
1650578400000|2022-04-21 22:00:00|12844.7|12838.7|12846.5|12844|12850.4|12847.7|12843.4|12838|1043
1650578700000|2022-04-21 22:05:00|12846.6|12844.2|12847.9|12845.7|12850|12847.6|12845.4|12843.7|645
1650579000000|2022-04-21 22:10:00|12847.8|12845.8|12845.2|12843.2|12848.6|12846.2|12841.9|12839.8|567
1650579300000|2022-04-21 22:15:00|12845.3|12843.1|12846.3|12844.5|12849.1|12846.6|12844.9|12843|628
1650579600000|2022-04-21 22:20:00|12846.2|12844.6|12842.9|12841|12846.5|12845|12842|12840.5|517
1650579900000|2022-04-21 22:25:00|12843|12841.1|12840.2|12839.2|12843.2|12841.8|12839.1|12837.7|626
1650580200000|2022-04-21 22:30:00|12840.3|12839.3|12843.2|12842.2|12845.8|12844.8|12839.5|12838.7|472
1650580500000|2022-04-21 22:35:00|12843.1|12842.1|12844.7|12843.7|12846.1|12844.5|12841|12839.9|374
1650580800000|2022-04-21 22:40:00|12844.6|12843.6|12843.4|12842.4|12844.8|12843.6|12842.7|12841.7|271
1650581100000|2022-04-21 22:45:00|12843.3|12842.3|12842.9|12841.9|12844.4|12843.2|12842.4|12841.3|218
1650581400000|2022-04-21 22:50:00|12842.8|12841.8|12836.1|12834.5|12843.2|12842|12835.6|12834.3|543
1650581700000|2022-04-21 22:55:00|12835.9|12834.9|12833.4|12832.7|12837.2|12835.7|12831.8|12830.5|650
1650582000000|2022-04-21 23:00:00|12833.7|12832.4|12836.7|12836|12838|12836.9|12832.6|12831.2|388
1650582300000|2022-04-21 23:05:00|12836.6|12835.9|12833.9|12832.9|12836.8|12835.9|12833.6|12832.6|486
1650582600000|2022-04-21 23:10:00|12834|12833|12832.1|12831.1|12835.2|12834.2|12829.4|12828.4|263
1650582900000|2022-04-21 23:15:00|12832.2|12831.2|12827.6|12826.9|12832.9|12832.1|12826.7|12826|308
1650583200000|2022-04-21 23:20:00|12827.7|12827|12831.8|12830.8|12834.7|12833.9|12827.6|12826.9|451
1650583500000|2022-04-21 23:25:00|12831.4|12830.7|12838.9|12837.6|12842.4|12840.7|12831.1|12830.1|930
1650583800000|2022-04-21 23:30:00|12838.8|12837.5|12834.5|12833.5|12839.9|12838.5|12831.7|12831|607
1650584100000|2022-04-21 23:35:00|12834.4|12833.4|12843.2|12842.5|12844.1|12843.1|12834.2|12833.3|587
1650584400000|2022-04-21 23:40:00|12843.1|12842.4|12845.4|12844.4|12847|12846.1|12841|12840.3|583
1650584700000|2022-04-21 23:45:00|12845.3|12844.3|12842|12841.3|12845.4|12844.4|12839.4|12838.7|679
1650585000000|2022-04-21 23:50:00|12841.9|12841.2|12845.3|12844.6|12847.9|12847|12841.6|12840.7|490
1650585300000|2022-04-21 23:55:00|12845.4|12844.7|12844.5|12843.8|12845.4|12844.7|12839.7|12838.8|513
1650585600000|2022-04-22 00:00:00|12844.6|12843.9|12846.2|12845.2|12853|12852|12843.1|12842.4|937
1650585900000|2022-04-22 00:05:00|12846|12845.3|12841.6|12840.9|12846|12845.3|12838.2|12837.2|760
1650586200000|2022-04-22 00:10:00|12842.1|12841.1|12845.7|12845|12848.6|12847.7|12840.4|12839.7|785
1650586500000|2022-04-22 00:15:00|12845.8|12845.1|12848.1|12847.4|12851.8|12850.4|12842.9|12842.2|754
1650586800000|2022-04-22 00:20:00|12848|12847.3|12845.4|12844.7|12855.1|12854.1|12843.8|12843.1|778
1650587100000|2022-04-22 00:25:00|12845.5|12844.8|12849|12848|12849.4|12848.4|12845.5|12844.8|599
1650587400000|2022-04-22 00:30:00|12848.7|12847.7|12844.2|12843.5|12851.6|12850.6|12838.1|12837.1|786
1650587700000|2022-04-22 00:35:00|12844.3|12843.6|12847.6|12846.9|12849.4|12848.7|12844.2|12843.5|589
1650588000000|2022-04-22 00:40:00|12847.5|12846.8|12853|12852.3|12857.2|12856.2|12847.5|12846.8|876
1650588300000|2022-04-22 00:45:00|12853.1|12852.4|12851.7|12851|12853.9|12853.1|12848.2|12847.5|712
1650588600000|2022-04-22 00:50:00|12851.6|12850.9|12861.5|12860.5|12863.9|12862.9|12851.6|12850.9|1245
1650588900000|2022-04-22 00:55:00|12862.3|12861.3|12862.9|12861.9|12867|12866.3|12857.4|12856.6|1171
1650589200000|2022-04-22 01:00:00|12862.8|12861.8|12859.2|12858.5|12862.8|12861.8|12855.3|12854.6|929
1650589500000|2022-04-22 01:05:00|12859.3|12858.6|12854.2|12853.5|12859.3|12858.6|12852.4|12851.7|643
1650589800000|2022-04-22 01:10:00|12854.1|12853.4|12854.6|12853.6|12857.4|12856.6|12847.9|12847|872
1650590100000|2022-04-22 01:15:00|12854.7|12853.7|12851.2|12850.5|12854.9|12854.1|12848|12847.3|772
1650590400000|2022-04-22 01:20:00|12851.1|12850.4|12855.1|12854.1|12858.5|12857.8|12851.1|12850.4|714
1650590700000|2022-04-22 01:25:00|12855|12854|12860|12859.3|12860.1|12859.4|12852.8|12852.1|837
1650591000000|2022-04-22 01:30:00|12860.1|12859.1|12858.8|12858.1|12864.9|12863.9|12857.2|12856.4|879
1650591300000|2022-04-22 01:35:00|12858.9|12857.9|12856.2|12855.5|12859.2|12858.5|12853.3|12852.5|843
1650591600000|2022-04-22 01:40:00|12856|12855.2|12861.9|12860.9|12862.1|12861.3|12855.6|12854.6|617
1650591900000|2022-04-22 01:45:00|12861.8|12861.1|12862|12861|12868|12867.3|12860.7|12859.8|846
1650592200000|2022-04-22 01:50:00|12862.1|12861.1|12864.8|12864.1|12867.1|12866.4|12861.1|12860.2|563
1650592500000|2022-04-22 01:55:00|12864.7|12864|12865.9|12865.2|12869.6|12868.9|12863.5|12862.8|570
1650592800000|2022-04-22 02:00:00|12865.8|12865.1|12861.7|12861|12866|12865.2|12860.9|12860.2|701
1650593100000|2022-04-22 02:05:00|12861.8|12861.1|12861|12860.3|12863.5|12862.8|12859.8|12858.9|533
1650593400000|2022-04-22 02:10:00|12860.8|12860.1|12860.1|12859.1|12864.1|12863.3|12858.1|12857.3|499
1650593700000|2022-04-22 02:15:00|12859.9|12859.2|12859.2|12858.5|12861.5|12860.8|12857.4|12856.7|470
1650594000000|2022-04-22 02:20:00|12859.1|12858.4|12861.5|12860.8|12861.8|12861.1|12858.6|12857.9|347
1650594300000|2022-04-22 02:25:00|12861.6|12860.9|12857.9|12857.2|12861.6|12860.9|12857.7|12856.9|331
1650594600000|2022-04-22 02:30:00|12858|12857.3|12857.1|12856.4|12859.2|12858.2|12854.7|12854|495
1650594900000|2022-04-22 02:35:00|12857|12856.3|12857.3|12856.6|12858.3|12857.6|12855.9|12855.1|382
1650595200000|2022-04-22 02:40:00|12857.4|12856.7|12855.7|12855|12857.4|12856.7|12854.8|12854.1|384
1650595500000|2022-04-22 02:45:00|12855.6|12854.9|12862.2|12861.5|12864.9|12864.2|12855.6|12854.9|606
1650595800000|2022-04-22 02:50:00|12862|12861.3|12862.1|12861.4|12862.7|12861.9|12860.7|12860|444
1650596100000|2022-04-22 02:55:00|12861.9|12861.2|12861.1|12860.4|12863.4|12862.7|12858.6|12857.9|442
1650596400000|2022-04-22 03:00:00|12861|12860.3|12866.3|12865.6|12866.4|12865.7|12860|12859.2|471
1650596700000|2022-04-22 03:05:00|12866.4|12865.7|12863.6|12862.6|12868.5|12867.8|12862.2|12861.5|596
1650597000000|2022-04-22 03:10:00|12863.5|12862.8|12863.7|12863|12865.8|12865.1|12862.5|12861.8|490
1650597300000|2022-04-22 03:15:00|12863.8|12863.1|12840.5|12839.5|12864.7|12864|12833.4|12831.3|882
1650597600000|2022-04-22 03:20:00|12840.7|12839.2|12841.8|12840.8|12843.2|12842.2|12835.8|12834.8|1237
1650597900000|2022-04-22 03:25:00|12841.9|12840.9|12844.5|12843.8|12846.4|12845.4|12840.6|12839.9|872
1650598200000|2022-04-22 03:30:00|12844.6|12843.9|12840.8|12840.1|12845.2|12844.5|12840.1|12839.2|617
1650598500000|2022-04-22 03:35:00|12840.7|12840|12841.5|12840.8|12843.5|12842.8|12839.3|12838.6|497
1650598800000|2022-04-22 03:40:00|12841.7|12841|12839.3|12838.6|12843.8|12843.1|12836.8|12835.8|578
1650599100000|2022-04-22 03:45:00|12839.4|12838.7|12845.1|12844.4|12846.4|12845.4|12839|12838.3|615
1650599400000|2022-04-22 03:50:00|12845.6|12844.9|12847|12846|12849.1|12848.3|12845.3|12844.4|455
1650599700000|2022-04-22 03:55:00|12847.1|12846.1|12846.6|12845.9|12847.8|12846.9|12845.4|12844.6|300
1650600000000|2022-04-22 04:00:00|12846.8|12846.1|12851|12850|12852.9|12852.2|12846.7|12846|519
1650600300000|2022-04-22 04:05:00|12850.9|12849.9|12846.8|12845.8|12851|12850|12844.3|12843.6|501
1650600600000|2022-04-22 04:10:00|12846.6|12845.9|12848.9|12848.2|12852.5|12851.8|12846.6|12845.9|504
1650600900000|2022-04-22 04:15:00|12848.8|12848.1|12832.3|12830.7|12849.8|12849.1|12829.4|12828.1|956
1650601200000|2022-04-22 04:20:00|12831.9|12830.8|12821.6|12820.6|12831.9|12830.9|12806.3|12804.5|1539
1650601500000|2022-04-22 04:25:00|12821.5|12820.5|12828.6|12827.9|12830.9|12829.9|12818.1|12817|1123
1650601800000|2022-04-22 04:30:00|12828.8|12827.8|12825.5|12824.8|12833|12832.2|12825.4|12824.7|919
1650602100000|2022-04-22 04:35:00|12825.6|12824.9|12827.5|12826.5|12829.3|12828.3|12821.2|12820.3|740
1650602400000|2022-04-22 04:40:00|12827.4|12826.4|12826|12825|12829.9|12828.9|12825.6|12824.7|566
1650602700000|2022-04-22 04:45:00|12825.9|12824.9|12823.3|12822.3|12830.5|12829.8|12821.9|12820.9|606
1650603000000|2022-04-22 04:50:00|12823.4|12822.4|12819.9|12818.9|12824.6|12823.6|12812.5|12811.8|831
1650603300000|2022-04-22 04:55:00|12820|12819|12819.7|12818.7|12822.5|12821.5|12815.9|12814.9|614
1650603600000|2022-04-22 05:00:00|12819.8|12818.8|12801.8|12801.1|12819.8|12818.9|12797|12795.5|1254
1650603900000|2022-04-22 05:05:00|12802|12801|12803.2|12802.2|12805.5|12804.3|12793.7|12792.6|1174
1650604200000|2022-04-22 05:10:00|12803.1|12802.1|12812.5|12811.5|12813.4|12812.5|12800.9|12800.1|1112
1650604500000|2022-04-22 05:15:00|12812.4|12811.4|12807.1|12806.1|12813.5|12812.1|12807|12806.1|851
1650604800000|2022-04-22 05:20:00|12807|12806|12813.5|12812.8|12815.4|12814.4|12806.7|12806|756
1650605100000|2022-04-22 05:25:00|12813.6|12812.5|12815.2|12814.5|12816|12815.1|12811.5|12810.7|822
1650605400000|2022-04-22 05:30:00|12815.1|12814.4|12820.4|12819.7|12821.4|12820.7|12814.8|12813.9|811
1650605700000|2022-04-22 05:35:00|12820.3|12819.6|12814.8|12814.1|12821.6|12820.8|12814|12812.9|771
1650606000000|2022-04-22 05:40:00|12814.7|12814|12815.6|12814.9|12816|12815.2|12810.7|12810|710
1650606300000|2022-04-22 05:45:00|12815.5|12814.8|12813.2|12812.2|12816.8|12816|12808.2|12807.4|701
1650606600000|2022-04-22 05:50:00|12813.1|12812.4|12802.9|12801.9|12813.2|12812.5|12801.4|12800.4|690
1650606900000|2022-04-22 05:55:00|12802.8|12801.8|12791.7|12790.7|12803.5|12802.5|12790.9|12789.8|1050
1650607200000|2022-04-22 06:00:00|12791.8|12790.8|12785.5|12784.5|12793.9|12792.6|12778.6|12777.6|1382
1650607500000|2022-04-22 06:05:00|12785.4|12784.4|12783.6|12782.6|12793.5|12792.5|12774.3|12772.9|1200
1650607800000|2022-04-22 06:10:00|12783.1|12782.1|12794.9|12793.9|12795.3|12794.6|12783|12782.1|1207
1650608100000|2022-04-22 06:15:00|12795|12794.3|12795.3|12794.3|12797.4|12796.4|12793.3|12792.4|879
1650608400000|2022-04-22 06:20:00|12795.1|12794.4|12789.1|12788.1|12796.9|12795.9|12787.5|12786.6|968
1650608700000|2022-04-22 06:25:00|12789.2|12788.2|12800.6|12799.6|12802|12801.1|12786.8|12785.7|1008
1650609000000|2022-04-22 06:30:00|12800.8|12799.8|12797.1|12796.1|12802.1|12801.2|12794.6|12793.7|798
1650609300000|2022-04-22 06:35:00|12797.6|12796.9|12789|12788.3|12798.4|12797.5|12786.9|12786|939
1650609600000|2022-04-22 06:40:00|12789.1|12788.4|12789.6|12788.6|12795.2|12794.5|12788.9|12788.2|903
1650609900000|2022-04-22 06:45:00|12789.7|12788.7|12798|12797.3|12800.3|12799.4|12789.7|12788.7|879
1650610200000|2022-04-22 06:50:00|12798.1|12797.4|12801.1|12800.1|12803.2|12802.4|12794.9|12794.1|1008
1650610500000|2022-04-22 06:55:00|12800.9|12800.2|12792.7|12791.7|12803.9|12803|12792.7|12791.7|1054
1650610800000|2022-04-22 07:00:00|12792|12791.3|12791.2|12790.2|12799.3|12798.2|12786.9|12785.9|1257
1650611100000|2022-04-22 07:05:00|12791.3|12790.3|12793.7|12793|12797.3|12796.2|12789.5|12788.5|901
1650611400000|2022-04-22 07:10:00|12793.6|12792.9|12797.6|12796.6|12798.1|12797.4|12792|12791.3|940
1650611700000|2022-04-22 07:15:00|12797.4|12796.7|12807.6|12806.6|12809.1|12808.3|12796.6|12795.7|1143
1650612000000|2022-04-22 07:20:00|12807.5|12806.5|12813.5|12812.5|12815.9|12814.9|12806.8|12805.9|912
1650612300000|2022-04-22 07:25:00|12813.4|12812.4|12815.3|12813.5|12817.1|12816.1|12809.6|12808.8|699
1650612600000|2022-04-22 07:30:00|12815.2|12813.7|12802.9|12802.2|12815.4|12814.3|12802.9|12802.1|898
1650612900000|2022-04-22 07:35:00|12802.8|12802.1|12797.2|12796.5|12806.3|12805.6|12796.6|12795.8|695
1650613200000|2022-04-22 07:40:00|12797.3|12796.6|12799.2|12798.2|12801.6|12800.9|12794.5|12793.8|719
1650613500000|2022-04-22 07:45:00|12799|12798.3|12797|12796.3|12800.2|12799.5|12791.2|12790.4|617
1650613800000|2022-04-22 07:50:00|12796.9|12796.2|12800.4|12799.7|12801.1|12800.4|12795.2|12794.3|649
1650614100000|2022-04-22 07:55:00|12800.5|12799.8|12807.3|12806.3|12809.1|12808.1|12800|12799.3|917
1650614400000|2022-04-22 08:00:00|12807.4|12806.4|12812.2|12811.5|12815.1|12813.9|12807|12806|977
1650614700000|2022-04-22 08:05:00|12812.1|12811.4|12814|12813.3|12820.5|12819.6|12811.2|12810.3|831
1650615000000|2022-04-22 08:10:00|12813.9|12813.2|12811.4|12810.7|12815.3|12814.6|12811.4|12810.7|445
1650615300000|2022-04-22 08:15:00|12811.6|12810.6|12813.2|12812.2|12814.3|12813.3|12807.3|12806.5|755
1650615600000|2022-04-22 08:20:00|12813.1|12812.1|12818.8|12818.1|12821.4|12820.5|12809.9|12809.2|752
1650615900000|2022-04-22 08:25:00|12818.9|12818.2|12822|12821|12824.5|12823.8|12818.1|12817.4|717
1650616200000|2022-04-22 08:30:00|12822.1|12821.1|12823.7|12823|12824.4|12823.7|12816.9|12815.9|841
1650616500000|2022-04-22 08:35:00|12823.5|12822.8|12826.5|12825.5|12827.8|12827.1|12822.5|12821.8|699
1650616800000|2022-04-22 08:40:00|12826.4|12825.7|12828|12827|12830.1|12829.4|12825.5|12824.6|634
1650617100000|2022-04-22 08:45:00|12827.8|12827.1|12830.3|12829.6|12830.5|12829.7|12825.9|12825.1|531
1650617400000|2022-04-22 08:50:00|12830.2|12829.5|12828.1|12827.1|12833.6|12832.8|12825.6|12824.8|617
1650617700000|2022-04-22 08:55:00|12828|12827.3|12827.1|12826.1|12829.4|12828.7|12825.7|12824.9|628
1650618000000|2022-04-22 09:00:00|12827|12826|12827.9|12827.2|12830.5|12829.8|12821.1|12820.3|783
1650618300000|2022-04-22 09:05:00|12828|12827.3|12836.9|12836.2|12838.1|12837.4|12827.3|12826.4|783
1650618600000|2022-04-22 09:10:00|12836.8|12836.1|12840.9|12839.9|12841.1|12840.4|12833.4|12832.6|556
1650618900000|2022-04-22 09:15:00|12841|12840.3|12847|12846.3|12847.2|12846.5|12838.6|12837.9|685
1650619200000|2022-04-22 09:20:00|12847.1|12846.4|12844.9|12844.2|12848.7|12848|12841.8|12840.9|828
1650619500000|2022-04-22 09:25:00|12844.5|12843.8|12847.4|12846.7|12847.4|12846.7|12843.7|12843|591
1650619800000|2022-04-22 09:30:00|12847.2|12846.5|12849.3|12848.6|12851.2|12850.5|12846.4|12845.7|578
1650620100000|2022-04-22 09:35:00|12849.2|12848.5|12850.7|12850|12851.6|12850.9|12848.3|12847.4|540
1650620400000|2022-04-22 09:40:00|12850.4|12849.7|12844.9|12843.9|12852.8|12852|12843|12842|667
1650620700000|2022-04-22 09:45:00|12845|12844|12848.8|12848.1|12849.9|12849.2|12844.4|12843.4|514
1650621000000|2022-04-22 09:50:00|12848.7|12848|12841|12840|12849.5|12848.8|12840.6|12839.6|832
1650621300000|2022-04-22 09:55:00|12840.9|12839.9|12843.3|12842.3|12845|12844.3|12838.9|12838.2|625
1650621600000|2022-04-22 10:00:00|12843.4|12842.6|12843.9|12843.2|12849|12848.3|12843|12842.3|613
1650621900000|2022-04-22 10:05:00|12843.8|12843.1|12847.5|12846.8|12849.3|12848.5|12843.5|12842.7|596
1650622200000|2022-04-22 10:10:00|12847.4|12846.7|12852.6|12851.9|12853.5|12852.6|12847|12846.3|529
1650622500000|2022-04-22 10:15:00|12852.5|12851.8|12847.3|12846.6|12853.2|12852.5|12847|12846|423
1650622800000|2022-04-22 10:20:00|12847.2|12846.5|12849.3|12848.6|12850.5|12849.8|12843.9|12843.2|589
1650623100000|2022-04-22 10:25:00|12849.4|12848.7|12841.8|12840.8|12849.5|12848.8|12839.8|12838.8|658
1650623400000|2022-04-22 10:30:00|12841.9|12840.9|12835.8|12835.1|12842.3|12841.6|12832.7|12831.8|837
1650623700000|2022-04-22 10:35:00|12835.7|12835|12839.3|12838.6|12839.9|12839.2|12834.8|12834.1|492
1650624000000|2022-04-22 10:40:00|12839.4|12838.4|12837.6|12836.9|12840.7|12840|12836.6|12835.7|590
1650624300000|2022-04-22 10:45:00|12837.7|12837|12839.1|12838.4|12839.4|12838.7|12835.5|12834.7|422
1650624600000|2022-04-22 10:50:00|12839.2|12838.5|12841.1|12840.1|12842.4|12841.7|12838.2|12837.5|525
1650624900000|2022-04-22 10:55:00|12840.9|12840.2|12846|12845.3|12847.2|12846.4|12840.7|12839.9|700
1650625200000|2022-04-22 11:00:00|12845.8|12845.1|12845|12844.3|12847.1|12846.4|12842.4|12841.6|433
1650625500000|2022-04-22 11:05:00|12844.9|12844.2|12839.4|12838.7|12845.4|12844.7|12838.3|12837.6|449
1650625800000|2022-04-22 11:10:00|12839.5|12838.8|12837.6|12836.9|12839.9|12839.2|12834.7|12834|380
1650626100000|2022-04-22 11:15:00|12837.5|12836.8|12831.7|12831|12839.2|12838.5|12831.4|12830.7|470
1650626400000|2022-04-22 11:20:00|12831.6|12830.9|12829.4|12828.4|12833.5|12832.8|12829.2|12828.3|488
1650626700000|2022-04-22 11:25:00|12829.5|12828.5|12831.4|12830.7|12832.5|12831.8|12828.7|12827.7|458
1650627000000|2022-04-22 11:30:00|12831.5|12830.8|12837.7|12836.7|12839|12838.3|12829.7|12829|612
1650627300000|2022-04-22 11:35:00|12837.6|12836.9|12836.9|12835.9|12838.8|12838|12834.8|12833.7|414
1650627600000|2022-04-22 11:40:00|12836.7|12836|12831.6|12830.9|12836.8|12836|12831.4|12830.7|370
1650627900000|2022-04-22 11:45:00|12831.5|12830.8|12831.9|12830.9|12833.7|12832.8|12830.6|12829.7|487
1650628200000|2022-04-22 11:50:00|12831.8|12830.8|12831.1|12830.4|12833.1|12832.4|12830.1|12829.3|441
1650628500000|2022-04-22 11:55:00|12831|12830.3|12827.2|12826.5|12831.2|12830.5|12826.6|12825.7|347
1650628800000|2022-04-22 12:00:00|12827.3|12826.6|12829.3|12828.6|12831.4|12830.7|12826.7|12826|487
1650629100000|2022-04-22 12:05:00|12829.4|12828.7|12832.2|12831.5|12834.9|12834|12829.3|12828.6|372
1650629400000|2022-04-22 12:10:00|12832.3|12831.6|12835|12834.3|12835.3|12834.6|12831.6|12830.9|411
1650629700000|2022-04-22 12:15:00|12834.9|12834.2|12844.1|12843.4|12844.5|12843.5|12834.8|12834.1|818
1650630000000|2022-04-22 12:20:00|12844.2|12843.2|12835.3|12834.3|12845|12844|12833.6|12832.7|908
1650630300000|2022-04-22 12:25:00|12835.2|12834.2|12837.4|12836.7|12838|12837.3|12833.8|12833.1|694
1650630600000|2022-04-22 12:30:00|12837.6|12836.6|12842.5|12841.8|12842.8|12842.1|12834.6|12833.9|704
1650630900000|2022-04-22 12:35:00|12842.6|12841.9|12840.1|12839.1|12842.6|12841.9|12837.2|12836.5|720
1650631200000|2022-04-22 12:40:00|12839.6|12838.9|12843.3|12842.6|12845|12844.2|12837.6|12836.8|589
1650631500000|2022-04-22 12:45:00|12843.5|12842.8|12841.7|12840.7|12847.9|12847.2|12839.9|12839.2|841
1650631800000|2022-04-22 12:50:00|12841.6|12840.9|12845.6|12844.9|12849.1|12848.4|12840.9|12840.2|797
1650632100000|2022-04-22 12:55:00|12845.5|12844.8|12844.6|12843.9|12847.2|12846.2|12842|12841.2|708
1650632400000|2022-04-22 13:00:00|12844.8|12843.8|12842.7|12842|12847.3|12846.4|12842|12841.3|692
1650632700000|2022-04-22 13:05:00|12842.6|12841.9|12837.8|12837.1|12844.1|12843.4|12834.4|12833.7|936
1650633000000|2022-04-22 13:10:00|12838.1|12837.4|12843.3|12842.6|12845.6|12844.9|12836.9|12835.9|805
1650633300000|2022-04-22 13:15:00|12843.4|12842.7|12848.6|12847.9|12850.5|12849.6|12842.6|12841.9|799
1650633600000|2022-04-22 13:20:00|12848.7|12848|12846.9|12846.2|12849.9|12849.2|12845.8|12845.1|657
1650633900000|2022-04-22 13:25:00|12847|12846.3|12849.5|12848.8|12850.2|12849.5|12845.9|12845.2|638
1650634200000|2022-04-22 13:30:00|12849.6|12848.9|12856.5|12855.8|12859.7|12859|12848.2|12847.5|680
1650634500000|2022-04-22 13:35:00|12856.2|12855.2|12854.1|12853.4|12859.2|12858.5|12854|12853.3|698
1650634800000|2022-04-22 13:40:00|12854|12853.3|12832.1|12828.2|12856.8|12856|12821|12819|725
1650635100000|2022-04-22 13:45:00|12833.6|12830.3|12842.2|12841.2|12842.3|12841.6|12829.7|12827.3|978
1650635400000|2022-04-22 13:50:00|12841.7|12841.5|12837.9|12837.2|12841.7|12841.5|12834.5|12833.8|570
1650635700000|2022-04-22 13:55:00|12836.3|12835.6|12842.3|12841.6|12843.6|12842.7|12834.3|12833.6|660
1650636000000|2022-04-22 14:00:00|12842.9|12842.2|12830|12829.3|12843.1|12842.3|12830|12829.3|727
1650636300000|2022-04-22 14:05:00|12829.8|12828.8|12834.5|12833.8|12836.3|12835.5|12823.8|12822.4|766
1650636600000|2022-04-22 14:10:00|12834.6|12833.9|12828|12827.3|12835.3|12834.6|12827.5|12826.8|574
1650636900000|2022-04-22 14:15:00|12828.1|12827.4|12820.2|12819.5|12830.6|12829.8|12817.9|12816.9|767
1650637200000|2022-04-22 14:20:00|12820|12819.3|12820.3|12819.6|12822.3|12821.6|12814.2|12813.5|695
1650637500000|2022-04-22 14:25:00|12820.1|12819.4|12824.3|12823.6|12825.3|12824.6|12818.7|12818|580
1650637800000|2022-04-22 14:30:00|12824.5|12823.8|12829.3|12828.6|12830.4|12829.7|12823.9|12823.2|662
1650638100000|2022-04-22 14:35:00|12829.4|12828.7|12834.9|12834.2|12834.9|12834.2|12825.3|12824.6|614
1650638400000|2022-04-22 14:40:00|12835.1|12834.1|12834.4|12833.7|12836.1|12835.4|12831.7|12831|566
1650638700000|2022-04-22 14:45:00|12834.3|12833.6|12839.8|12839.1|12841.6|12840.9|12834.1|12833.4|533
1650639000000|2022-04-22 14:50:00|12839.6|12838.9|12840.3|12839.6|12843.7|12842.9|12838|12837.3|522
1650639300000|2022-04-22 14:55:00|12840.1|12839.4|12838.4|12837.7|12840.7|12840|12832.8|12831.9|627
1650639600000|2022-04-22 15:00:00|12837.7|12837|12862.6|12861.6|12869.7|12868.1|12836.8|12836.1|1049
1650639900000|2022-04-22 15:05:00|12862.5|12861.5|12864.3|12863.3|12869.5|12868.8|12853.1|12852.4|762
1650640200000|2022-04-22 15:10:00|12864.7|12864|12900.9|12899.9|12904.6|12903.6|12864.5|12863.6|1095
1650640500000|2022-04-22 15:15:00|12900.8|12899.8|12893.3|12892.6|12911.7|12910.6|12881.8|12880.4|1033
1650640800000|2022-04-22 15:20:00|12893|12892.3|12884.8|12884.1|12894.2|12893.5|12884.4|12883.6|813
1650641100000|2022-04-22 15:25:00|12885.4|12884.7|12871.7|12870.7|12885.9|12885.1|12869.5|12868.8|832
1650641400000|2022-04-22 15:30:00|12871.8|12870.8|12874.4|12873.7|12875.3|12874.4|12863.2|12862.2|812
1650641700000|2022-04-22 15:35:00|12874.5|12873.8|12879.3|12878.6|12881.7|12880.8|12874.5|12873.8|709
1650642000000|2022-04-22 15:40:00|12878.3|12877.6|12873.1|12872.4|12878.3|12877.6|12870.1|12869.4|694
1650642300000|2022-04-22 15:45:00|12873.2|12872.5|12880.6|12879.9|12882.2|12881.2|12872.4|12871.5|671
1650642600000|2022-04-22 15:50:00|12880.7|12879.7|12879.8|12878.8|12881.7|12880.8|12875.2|12874.2|619
1650642900000|2022-04-22 15:55:00|12879.6|12878.9|12879.4|12878.7|12880.2|12879.4|12875.4|12874.7|571
1650643200000|2022-04-22 16:00:00|12879.3|12878.6|12879.2|12878.2|12884|12883.2|12875.4|12874.4|561
1650643500000|2022-04-22 16:05:00|12879.1|12878.1|12883|12882.3|12883.3|12882.6|12875.4|12874.6|471
1650643800000|2022-04-22 16:10:00|12882.8|12882.1|12886.5|12885.8|12886.7|12886|12882.6|12881.9|373
1650644100000|2022-04-22 16:15:00|12886.6|12885.9|12890.7|12890|12893|12892.3|12886.3|12885.6|430
1650644400000|2022-04-22 16:20:00|12890.8|12890.1|12890.8|12890.1|12892.6|12891.9|12889.4|12888.7|364
1650644700000|2022-04-22 16:25:00|12890.9|12890.2|12886|12885.3|12894.1|12893.4|12886|12885.3|421
1650645000000|2022-04-22 16:30:00|12886.2|12885.5|12885.6|12884.6|12888|12887.1|12881.4|12880.7|473
1650645300000|2022-04-22 16:35:00|12885.5|12884.5|12886.2|12885.5|12888|12887.3|12884.7|12883.8|441
1650645600000|2022-04-22 16:40:00|12886.3|12885.6|12884.7|12883.7|12886.9|12886.2|12882.6|12881.9|432
1650645900000|2022-04-22 16:45:00|12884.8|12883.8|12888|12887.3|12889|12888.1|12884.8|12883.7|376
1650646200000|2022-04-22 16:50:00|12887.9|12887.2|12889.7|12889|12890.8|12890|12887.6|12886.9|315
1650646500000|2022-04-22 16:55:00|12889.6|12888.9|12889.4|12888.7|12891.2|12890.4|12887.6|12886.9|442
1650646800000|2022-04-22 17:00:00|12889.6|12888.6|12881.9|12881.2|12889.6|12888.6|12881.4|12880.7|415
1650647100000|2022-04-22 17:05:00|12882.1|12881.4|12879.4|12878.7|12883.1|12882.4|12878.6|12877.9|345
1650647400000|2022-04-22 17:10:00|12879.2|12878.5|12883.9|12883.2|12884.1|12883.3|12879.1|12878.4|293
1650647700000|2022-04-22 17:15:00|12884.1|12883.4|12885|12884.3|12885.7|12885|12883.3|12882.6|250
1650648000000|2022-04-22 17:20:00|12884.9|12884.2|12884.7|12884|12886|12885|12884|12883.3|234
1650648300000|2022-04-22 17:25:00|12884.8|12884.1|12886.3|12885.6|12887.3|12886.6|12884.6|12883.9|239
1650648600000|2022-04-22 17:30:00|12886.2|12885.5|12879.3|12878.6|12886.2|12885.5|12879|12878.3|297
1650648900000|2022-04-22 17:35:00|12879.4|12878.7|12862.5|12861.5|12879.5|12878.7|12852|12850.4|844
1650649200000|2022-04-22 17:40:00|12862.4|12861.4|12853|12852.3|12862.9|12861.9|12850.3|12849.3|590
1650649500000|2022-04-22 17:45:00|12852.5|12851.8|12848.2|12847.2|12854.7|12854|12844.1|12842.9|525
1650649800000|2022-04-22 17:50:00|12848.1|12847.1|12848.9|12848.2|12852.2|12851.2|12845.8|12844.6|512
1650650100000|2022-04-22 17:55:00|12849|12848|12854.1|12853.4|12855.7|12854.9|12848.9|12848|622
1650650400000|2022-04-22 18:00:00|12853.9|12853.2|12854.8|12854.1|12859.3|12858.6|12853.3|12852.6|645
1650650700000|2022-04-22 18:05:00|12854.9|12854.2|12856.4|12855.7|12856.7|12855.9|12850.7|12850|532
1650651000000|2022-04-22 18:10:00|12856.5|12855.8|12860.9|12860.2|12861|12860.2|12854.9|12854.2|563
1650651300000|2022-04-22 18:15:00|12860.8|12860.1|12858.4|12857.7|12861.1|12860.2|12857.9|12857.2|499
1650651600000|2022-04-22 18:20:00|12857.9|12857.2|12857.6|12856.6|12860.1|12859.3|12855.9|12855.1|524
1650651900000|2022-04-22 18:25:00|12857.3|12856.7|12858.2|12857.5|12859.4|12858.6|12857|12856|393
1650652200000|2022-04-22 18:30:00|12857.6|12856.9|12861.5|12860.8|12861.5|12860.8|12856.8|12856.1|445
1650652500000|2022-04-22 18:35:00|12861.6|12860.9|12861.7|12861|12863.2|12862.4|12860.8|12860.1|429
1650652800000|2022-04-22 18:40:00|12861.8|12861.1|12859.2|12858.5|12864|12863.1|12859.1|12858.4|466
1650653100000|2022-04-22 18:45:00|12859|12858.3|12856.5|12855.5|12861.1|12860.3|12856.3|12855.3|352
1650653400000|2022-04-22 18:50:00|12856.6|12855.6|12855.1|12854.4|12857.7|12857|12854.6|12853.7|523
1650653700000|2022-04-22 18:55:00|12855|12854.3|12859.2|12858.5|12860.6|12859.9|12854.5|12853.5|640
1650654000000|2022-04-22 19:00:00|12859.1|12858.4|12852.6|12851.6|12860.3|12859.3|12851.6|12850.9|621
1650654300000|2022-04-22 19:05:00|12852.7|12851.7|12853.4|12852.4|12853.4|12852.6|12851.1|12850.4|433
1650654600000|2022-04-22 19:10:00|12853.5|12852.5|12856|12855.3|12856.9|12856.1|12852.5|12851.8|479
1650654900000|2022-04-22 19:15:00|12856.3|12855.2|12851.4|12850.7|12856.5|12855.6|12851|12850.2|643
1650655200000|2022-04-22 19:20:00|12851.5|12850.8|12851.7|12850.7|12852.9|12852.2|12849.3|12848.5|418
1650655500000|2022-04-22 19:25:00|12851.5|12850.8|12853.3|12852.3|12853.3|12852.6|12851.1|12850.4|297
1650655800000|2022-04-22 19:30:00|12853.1|12852.6|12855.4|12854.7|12856.7|12856|12852.9|12852|312
1650656100000|2022-04-22 19:35:00|12855.5|12854.8|12853.2|12852.5|12856.6|12855.7|12852|12851|286
1650656400000|2022-04-22 19:40:00|12853.4|12852.7|12855|12854.3|12855.2|12854.5|12852.5|12851.8|297
1650656700000|2022-04-22 19:45:00|12854.9|12854.2|12854.4|12853.7|12855.5|12854.8|12854.1|12853.4|202
1650657000000|2022-04-22 19:50:00|12854.8|12854.1|12857|12856|12858.5|12857.7|12854.3|12853.6|476
1650657300000|2022-04-22 19:55:00|12857.2|12856.2|12854.4|12853.4|12858|12857.1|12854.3|12853.3|599
1650657600000|2022-04-22 20:00:00|12854.3|12853.6|12853.6|12852.6|12857|12855.2|12852.8|12851.7|436
1650657900000|2022-04-22 20:05:00|12853.9|12852.3|12852.7|12851.7|12854.7|12853.3|12850.6|12849.7|239
1650658200000|2022-04-22 20:10:00|12852.4|12851.4|12851|12850|12853|12852|12850.6|12849.3|159
1650658500000|2022-04-22 20:15:00|12851.1|12850.1|12850.3|12849.3|12851.5|12850.2|12848.9|12847.7|271
1650658800000|2022-04-22 20:20:00|12850|12849|12848.9|12848.2|12850.5|12849.1|12847.3|12846.1|218
1650659100000|2022-04-22 20:25:00|12848.8|12848.1|12849.4|12848.4|12850.5|12849.4|12847.5|12845.9|256
1650659400000|2022-04-22 20:30:00|12849.5|12848.5|12852.9|12851.9|12854.3|12852.8|12849.2|12847.5|389
1650659700000|2022-04-22 20:35:00|12852.8|12851.8|12853.2|12851.4|12855.5|12854|12852.7|12850.9|259
1650660000000|2022-04-22 20:40:00|12853.3|12851.5|12855.4|12854.7|12856.1|12854.9|12852.4|12851.1|239
1650660300000|2022-04-22 20:45:00|12855.6|12854.6|12857|12856|12857.4|12856.4|12855.1|12854.1|295
1650660600000|2022-04-22 20:50:00|12856.5|12855.5|12854.6|12853.6|12859.2|12856.7|12854.6|12852.4|287
1650660900000|2022-04-22 20:55:00|12854.7|12853.7|12857.7|12851.7|12864.5|12858.5|12852.5|12846.5|656
1650830400000|2022-04-24 20:00:00|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|1
1650831000000|2022-04-24 20:10:00|12866.6|12854.6|12863.5|12851.5|12866.6|12854.6|12863.5|12851.5|2
1650833700000|2022-04-24 20:55:00|12863.9|12851.9|12866.7|12854.7|12869.6|12857.6|12863.4|12851.4|29
1650834000000|2022-04-24 21:00:00|12869.7|12857.7|12857.6|12851.6|12869.7|12857.7|12857.3|12848.6|15
1650834300000|2022-04-24 21:05:00|12866|12860|12857.6|12851.6|12866.6|12860.6|12857.6|12851.6|22
1650834600000|2022-04-24 21:10:00|12861.8|12855.8|12860.2|12854.2|12866.3|12860.3|12859.1|12853.1|73
1650834900000|2022-04-24 21:15:00|12860.6|12854.6|12856.7|12850.7|12864.2|12858.2|12854.8|12848.8|73
1650835200000|2022-04-24 21:20:00|12856.3|12850.3|12855.6|12849.6|12857.2|12851.2|12850.2|12844.2|108
1650835500000|2022-04-24 21:25:00|12853.7|12847.7|12850.2|12844.2|12857|12851|12850.2|12844.2|83
1650835800000|2022-04-24 21:30:00|12850.3|12844.3|12853.5|12847.5|12858.3|12852.3|12850.3|12844.3|110
1650836100000|2022-04-24 21:35:00|12851.2|12845.2|12855.7|12849.7|12856.9|12850.9|12849.1|12843.1|90
1650836400000|2022-04-24 21:40:00|12855|12849|12853.1|12847.1|12862.5|12856.5|12849.1|12843.1|78
1650836700000|2022-04-24 21:45:00|12850.1|12844.1|12851.1|12845.1|12854.9|12848.9|12847.1|12841.1|163
1650837000000|2022-04-24 21:50:00|12851.5|12845.5|12854.4|12848.4|12856.9|12850.9|12850.3|12844.3|224
1650837300000|2022-04-24 21:55:00|12854.5|12848.5|12855.1|12850|12857.2|12851.2|12852.8|12846.8|123
1650837600000|2022-04-24 22:00:00|12855|12849|12880.2|12876.5|12880.7|12876.9|12853.8|12847.8|1729
1650837900000|2022-04-24 22:05:00|12880.3|12876.6|12877.9|12873.9|12881.6|12878.8|12867.5|12865|1036
1650838200000|2022-04-24 22:10:00|12878|12873.8|12882.5|12879.8|12883.6|12881.6|12876.1|12872.6|1380
1650838500000|2022-04-24 22:15:00|12882.4|12879.7|12874.2|12872.2|12882.6|12880.7|12873.2|12871.3|1313
1650838800000|2022-04-24 22:20:00|12874.1|12872.5|12880.7|12878.1|12880.9|12878.3|12874|12871.3|969
1650839100000|2022-04-24 22:25:00|12880.8|12878|12885.9|12883.8|12887.8|12884.7|12880.2|12877.8|993
1650839400000|2022-04-24 22:30:00|12885.8|12884|12875.8|12873.4|12886.6|12884.3|12875.1|12872.4|1254
1650839700000|2022-04-24 22:35:00|12875.9|12873.3|12877.1|12875.6|12879.3|12877|12874.7|12872.1|995
1650840000000|2022-04-24 22:40:00|12876.8|12875.5|12872.6|12870.6|12877.2|12875.8|12869.1|12866.8|964
1650840300000|2022-04-24 22:45:00|12872.5|12870.7|12880.2|12878.5|12880.6|12879.1|12870|12867.1|768
1650840600000|2022-04-24 22:50:00|12880.7|12877.9|12878.4|12877.4|12880.7|12879.1|12875.1|12873.2|1119
1650840900000|2022-04-24 22:55:00|12878.5|12876.9|12875.3|12873.4|12879.3|12877.5|12875.2|12872.9|548
1650841200000|2022-04-24 23:00:00|12875.2|12873.5|12872.5|12871.5|12878|12876.1|12870.9|12869.6|861
1650841500000|2022-04-24 23:05:00|12872.8|12871.2|12873.5|12872.5|12874.1|12873.1|12871.7|12870.3|584
1650841800000|2022-04-24 23:10:00|12873.6|12872.6|12873.1|12872.4|12876|12875|12870.8|12869.8|587
1650842100000|2022-04-24 23:15:00|12873.3|12872.3|12867.8|12866.8|12873.3|12872.3|12865.7|12864.7|505
1650842400000|2022-04-24 23:20:00|12868.1|12867.1|12872.2|12871.2|12872.7|12871.6|12867.4|12866.1|642
1650842700000|2022-04-24 23:25:00|12872.1|12871.1|12868.8|12867.8|12873.2|12872.1|12867.4|12866.4|382
1650843000000|2022-04-24 23:30:00|12869.1|12868.1|12870.2|12869.2|12870.8|12869.5|12868.5|12867.5|394
1650843300000|2022-04-24 23:35:00|12870.3|12869.3|12869.7|12868.7|12871.4|12870.4|12867.9|12866.9|367
1650843600000|2022-04-24 23:40:00|12869.6|12868.6|12866.2|12865.2|12870.7|12869.6|12865.9|12865|335
1650843900000|2022-04-24 23:45:00|12866.3|12865.3|12867.1|12866.1|12868.1|12867.1|12862.6|12861.7|493
1650844200000|2022-04-24 23:50:00|12867.2|12866.2|12866.7|12865.7|12868.7|12867.8|12864.2|12863.3|442
1650844500000|2022-04-24 23:55:00|12866.8|12865.8|12861.5|12860.5|12867.5|12866.6|12858.9|12858.1|741
1650844800000|2022-04-25 00:00:00|12861.4|12860.4|12857.8|12856.8|12866.7|12866|12856.2|12855.3|1001
1650845100000|2022-04-25 00:05:00|12857.9|12856.9|12856.8|12856.1|12858.1|12857.3|12848.5|12847.8|1125
1650845400000|2022-04-25 00:10:00|12857|12856.3|12857.8|12857.1|12860.2|12859.3|12853.9|12853.2|695
1650845700000|2022-04-25 00:15:00|12857.9|12857.2|12864.8|12863.8|12869.3|12868.4|12854.9|12854.2|1044
1650846000000|2022-04-25 00:20:00|12864.3|12863.6|12866.9|12866.2|12869.3|12868.5|12862.1|12861.1|806
1650846300000|2022-04-25 00:25:00|12866.8|12866.1|12867|12866.3|12871.6|12870.9|12866.6|12865.7|729
1650846600000|2022-04-25 00:30:00|12866.9|12866.2|12871.9|12871.2|12873.2|12872.3|12865.9|12865.1|889
1650846900000|2022-04-25 00:35:00|12872|12871.3|12870|12869.3|12872.9|12872.1|12867.5|12866.8|593
1650847200000|2022-04-25 00:40:00|12869.4|12868.7|12865.9|12864.9|12869.4|12868.7|12861.9|12861|751
1650847500000|2022-04-25 00:45:00|12865.7|12865|12861.3|12860.3|12867.2|12866.4|12857.8|12856.9|798
1650847800000|2022-04-25 00:50:00|12861.5|12860.8|12878.2|12876.5|12878.5|12877.7|12861.3|12860.5|1097
1650848100000|2022-04-25 00:55:00|12877.6|12876.6|12876.2|12875.2|12881.5|12880.8|12873.9|12873.2|870
1650848400000|2022-04-25 01:00:00|12876.3|12875.3|12876.7|12876|12878.2|12877.3|12874|12873.3|567
1650848700000|2022-04-25 01:05:00|12876.6|12875.9|12875.6|12874.9|12877.4|12876.7|12872.7|12871.8|560
1650849000000|2022-04-25 01:10:00|12875.5|12874.8|12877.1|12876.4|12882.3|12881.5|12872.7|12872|824
1650849300000|2022-04-25 01:15:00|12877.2|12876.5|12873|12872.3|12879|12878.3|12870|12869.3|735
1650849600000|2022-04-25 01:20:00|12872.9|12872.2|12878.9|12878.2|12887.4|12886.7|12872.8|12872.1|929
1650849900000|2022-04-25 01:25:00|12878.8|12878.1|12872.3|12871.6|12881.3|12880.6|12870|12869.2|865
1650850200000|2022-04-25 01:30:00|12872.2|12871.5|12868.9|12868.2|12875.3|12874.6|12867.2|12866.4|947
1650850500000|2022-04-25 01:35:00|12869|12868.3|12863|12862.3|12869.4|12868.4|12860.6|12859.9|818
1650850800000|2022-04-25 01:40:00|12862.9|12862.2|12858|12857.3|12865.9|12865.2|12857.4|12856.7|805
1650851100000|2022-04-25 01:45:00|12858.1|12857.4|12855.7|12855|12859.2|12858.3|12852.6|12851.9|950
1650851400000|2022-04-25 01:50:00|12855.8|12855.1|12856.8|12856.1|12857.6|12856.9|12851.4|12850.7|784
1650851700000|2022-04-25 01:55:00|12857|12856|12858.5|12857.5|12861.2|12860.5|12854.4|12853.7|831
1650852000000|2022-04-25 02:00:00|12858.6|12857.6|12849.6|12848.9|12861.5|12860.6|12846.7|12845.7|938
1650852300000|2022-04-25 02:05:00|12849.7|12849|12850.2|12849.5|12853.5|12852.7|12846.9|12846.2|632
1650852600000|2022-04-25 02:10:00|12850.1|12849.4|12853.6|12852.9|12855.3|12854.5|12845.8|12845.1|858
1650852900000|2022-04-25 02:15:00|12853.7|12853|12850.1|12849.4|12853.9|12853|12848.1|12847.4|585
1650853200000|2022-04-25 02:20:00|12850.2|12849.5|12834.6|12833.6|12851.2|12850.5|12832.1|12830.7|860
1650853500000|2022-04-25 02:25:00|12834.5|12833.5|12839.5|12838.5|12840.2|12839.2|12829.6|12828.6|1037
1650853800000|2022-04-25 02:30:00|12839.2|12838.4|12836.6|12835.6|12841|12840.1|12832.5|12831.8|814
1650854100000|2022-04-25 02:35:00|12836.5|12835.5|12835.8|12834.8|12840.8|12839.8|12832.6|12831.8|778
1650854400000|2022-04-25 02:40:00|12835.9|12834.9|12828.3|12827.6|12840.3|12839.5|12824.5|12823.8|1025
1650854700000|2022-04-25 02:45:00|12828.4|12827.4|12833.3|12832.6|12835.8|12835.1|12828.3|12827.3|806
1650855000000|2022-04-25 02:50:00|12833.5|12832.5|12834.8|12834.1|12839.2|12838.2|12832.4|12831.5|593
1650855300000|2022-04-25 02:55:00|12835.1|12834.2|12832.4|12831.7|12837.4|12836.7|12829.8|12828.9|713
1650855600000|2022-04-25 03:00:00|12832.3|12831.6|12835.6|12834.9|12839.2|12838.4|12832.3|12831.6|497
1650855900000|2022-04-25 03:05:00|12835.7|12835|12837.3|12836.6|12838.3|12837.6|12835.4|12834.7|414
1650856200000|2022-04-25 03:10:00|12837.2|12836.5|12840.8|12840.1|12842.9|12842.1|12837.2|12836.5|552
1650856500000|2022-04-25 03:15:00|12840.7|12840|12845|12844|12845.1|12844.1|12836.2|12835.3|678
1650856800000|2022-04-25 03:20:00|12844.9|12843.9|12844.7|12844|12845.6|12844.9|12841.4|12840.7|590
1650857100000|2022-04-25 03:25:00|12844.8|12844.1|12843.7|12842.7|12844.8|12844.1|12841.7|12841|427
1650857400000|2022-04-25 03:30:00|12843.6|12842.6|12840.9|12840.2|12847.4|12846.7|12840.6|12839.9|589
1650857700000|2022-04-25 03:35:00|12841|12840.3|12839|12838.3|12842.9|12842|12838.9|12838.2|587
1650858000000|2022-04-25 03:40:00|12839.4|12838.7|12837|12836.3|12839.8|12839.1|12836.9|12836.2|426
1650858300000|2022-04-25 03:45:00|12837.1|12836.4|12836.1|12835.4|12837.3|12836.6|12833.7|12833|440
1650858600000|2022-04-25 03:50:00|12836|12835.3|12835.6|12834.9|12836.1|12835.4|12833.9|12833.2|287
1650858900000|2022-04-25 03:55:00|12835.5|12834.8|12837|12836.3|12837.1|12836.3|12833.5|12832.8|472
1650859200000|2022-04-25 04:00:00|12837.1|12836.4|12837.3|12836.6|12840.9|12840.1|12835.1|12834.3|551
1650859500000|2022-04-25 04:05:00|12837.4|12836.7|12832.8|12832.1|12838.3|12837.6|12832.8|12832.1|430
1650859800000|2022-04-25 04:10:00|12832.9|12832.2|12830.9|12830.2|12833.1|12832.2|12828.2|12827.4|472
1650860100000|2022-04-25 04:15:00|12830.8|12830.1|12831.9|12831.2|12832.2|12831.5|12830.2|12829.4|310
1650860400000|2022-04-25 04:20:00|12831.8|12831.1|12830.1|12829.4|12834.1|12833.4|12830|12829.2|425
1650860700000|2022-04-25 04:25:00|12830.2|12829.5|12834.3|12833.6|12834.3|12833.6|12829.7|12829|448
1650861000000|2022-04-25 04:30:00|12833.6|12832.9|12842.6|12841.9|12843.3|12842.5|12833|12832.3|643
1650861300000|2022-04-25 04:35:00|12842.5|12841.8|12842.5|12841.8|12843.1|12842.4|12839|12838.2|421
1650861600000|2022-04-25 04:40:00|12842.3|12841.6|12847.4|12846.7|12848.1|12847.3|12841|12840.3|465
1650861900000|2022-04-25 04:45:00|12847.5|12846.8|12847.4|12846.7|12848.4|12847.7|12845.6|12844.9|344
1650862200000|2022-04-25 04:50:00|12847.6|12846.6|12848.3|12847.6|12850|12849.3|12846.9|12846.2|317
1650862500000|2022-04-25 04:55:00|12848.2|12847.5|12853|12852|12855.3|12854.6|12847.9|12847.2|470
1650862800000|2022-04-25 05:00:00|12852.8|12852.1|12854.5|12853.5|12854.7|12854|12849.6|12848.8|539
1650863100000|2022-04-25 05:05:00|12854.4|12853.4|12855.9|12855.2|12856.6|12855.9|12853.6|12852.9|412
1650863400000|2022-04-25 05:10:00|12856|12855|12857|12856.3|12857.3|12856.6|12852.5|12851.8|496
1650863700000|2022-04-25 05:15:00|12857.3|12856.6|12857.1|12856.4|12857.9|12857.2|12856.4|12855.7|399
1650864000000|2022-04-25 05:20:00|12857.3|12856.6|12859|12858.3|12859.6|12858.9|12856.9|12856.2|406
1650864300000|2022-04-25 05:25:00|12858.9|12858.2|12857.9|12857.2|12860|12859.3|12856.4|12855.6|322
1650864600000|2022-04-25 05:30:00|12857.6|12856.9|12858.2|12857.5|12859.1|12858.4|12856.1|12855.4|342
1650864900000|2022-04-25 05:35:00|12858.6|12857.9|12856.6|12855.9|12858.7|12857.9|12854.3|12853.6|484
1650865200000|2022-04-25 05:40:00|12856.5|12855.8|12854|12853.3|12857.3|12856.4|12852.8|12852.1|625
1650865500000|2022-04-25 05:45:00|12854.1|12853.4|12853.8|12853.1|12854.5|12853.8|12852.8|12852|352
1650865800000|2022-04-25 05:50:00|12853.7|12853|12853.9|12853.2|12855.4|12854.7|12852.1|12851.4|516
1650866100000|2022-04-25 05:55:00|12853.8|12853.1|12849.2|12848.2|12855.3|12854.6|12848.7|12847.8|635
1650866400000|2022-04-25 06:00:00|12849.1|12848.4|12843.8|12843.1|12850.9|12850.2|12843.6|12842.9|679
1650866700000|2022-04-25 06:05:00|12843.9|12843.2|12849.7|12849|12850.8|12850.1|12843.8|12842.9|615
1650867000000|2022-04-25 06:10:00|12849.6|12848.9|12851.9|12850.9|12852|12851.1|12847|12846.1|862
1650867300000|2022-04-25 06:15:00|12852.1|12851.1|12849.6|12848.9|12853.8|12853|12843|12842|1113
1650867600000|2022-04-25 06:20:00|12849.5|12848.8|12844.8|12844.1|12851.8|12851.1|12838.7|12837.9|933
1650867900000|2022-04-25 06:25:00|12844.7|12844|12839|12838.3|12846|12845.2|12837.1|12836.2|873
1650868200000|2022-04-25 06:30:00|12839.2|12838.2|12832.1|12831.1|12842.3|12841.5|12829.8|12828.8|929
1650868500000|2022-04-25 06:35:00|12831.9|12831.2|12823.5|12822.5|12834.3|12833.2|12820.9|12819.9|1306
1650868800000|2022-04-25 06:40:00|12823.6|12822.6|12824.3|12823.3|12830.4|12829.7|12819.4|12818.3|945
1650869100000|2022-04-25 06:45:00|12824.2|12823.2|12808.7|12807.7|12824.6|12823.5|12802.2|12801.2|1279
1650869400000|2022-04-25 06:50:00|12808.8|12807.8|12815.6|12814.6|12816.6|12815.8|12805.4|12804.3|1200
1650869700000|2022-04-25 06:55:00|12815.9|12814.9|12809.8|12808.8|12817.3|12816.1|12805.2|12804.5|1196
1650870000000|2022-04-25 07:00:00|12810|12809|12810|12809.3|12816.9|12815.9|12808.6|12807.4|1462
1650870300000|2022-04-25 07:05:00|12809.9|12809.2|12823.6|12822.9|12827.7|12826.7|12809.8|12809.1|1240
1650870600000|2022-04-25 07:10:00|12823.7|12823|12818.5|12817.8|12824.7|12824|12815.1|12814.1|1285
1650870900000|2022-04-25 07:15:00|12818.6|12817.9|12823.1|12822.4|12827.1|12826.2|12815.4|12814.7|1076
1650871200000|2022-04-25 07:20:00|12823|12822.3|12814.3|12813.6|12825.1|12824.1|12811.1|12810.2|992
1650871500000|2022-04-25 07:25:00|12814.4|12813.7|12809.8|12808.8|12816.1|12815.4|12802.9|12802|983
1650871800000|2022-04-25 07:30:00|12810|12809|12810.2|12809.2|12812.3|12811.5|12806|12805.2|1020
1650872100000|2022-04-25 07:35:00|12810.1|12809.1|12807.5|12806.8|12811.2|12810.5|12800.6|12799.8|881
1650872400000|2022-04-25 07:40:00|12807.7|12806.7|12801.2|12800.2|12808.8|12807.9|12798|12797.3|859
1650872700000|2022-04-25 07:45:00|12801.1|12800.1|12813|12812|12816.8|12815.9|12800.5|12799.7|966
1650873000000|2022-04-25 07:50:00|12812.9|12811.9|12817.2|12816.2|12819.3|12818|12809.5|12808.8|1003
1650873300000|2022-04-25 07:55:00|12817.3|12816.3|12820.7|12819.7|12823.8|12822.8|12814.6|12813.9|974
1650873600000|2022-04-25 08:00:00|12820.5|12819.8|12830.5|12829.8|12832.1|12831.1|12819.4|12818.6|1155
1650873900000|2022-04-25 08:05:00|12830.3|12829.6|12832.2|12831.2|12834.6|12833.8|12827.8|12826.9|1017
1650874200000|2022-04-25 08:10:00|12832|12831|12825.2|12824.2|12832.8|12832|12823.4|12822.7|987
1650874500000|2022-04-25 08:15:00|12825.3|12824.3|12822.6|12821.6|12826.4|12825.4|12820.6|12819.7|909
1650874800000|2022-04-25 08:20:00|12822.4|12821.4|12816.9|12816.2|12822.8|12822.1|12816.6|12815.9|682
1650875100000|2022-04-25 08:25:00|12817|12816.3|12808.3|12807.6|12817.7|12817|12807.5|12806.8|646
1650875400000|2022-04-25 08:30:00|12808|12807.3|12801.3|12800.3|12809.8|12809|12788.9|12787.9|1377
1650875700000|2022-04-25 08:35:00|12801.2|12800.5|12814.6|12813.9|12816.3|12815.4|12801.2|12800.5|1161
1650876000000|2022-04-25 08:40:00|12814.7|12813.7|12813.3|12812.3|12816.1|12815.4|12811.4|12810.7|908
1650876300000|2022-04-25 08:45:00|12813.2|12812.2|12806.1|12805.1|12814.8|12814.1|12805.1|12804.3|1003
1650876600000|2022-04-25 08:50:00|12806.5|12805.5|12805|12804|12809.5|12808.7|12802|12801|796
1650876900000|2022-04-25 08:55:00|12805.1|12804.1|12813|12812|12813.9|12813|12802.7|12801.8|760
1650877200000|2022-04-25 09:00:00|12812.9|12811.9|12812.9|12812.2|12814.2|12813.4|12809.2|12808.4|760
1650877500000|2022-04-25 09:05:00|12812.8|12812.1|12809.5|12808.8|12814|12813.2|12804.9|12804.2|658
1650877800000|2022-04-25 09:10:00|12809.6|12808.9|12808.1|12807.1|12812.1|12811.2|12806.8|12806.1|625
1650878100000|2022-04-25 09:15:00|12808.2|12807.2|12808.3|12807.6|12812.4|12811.6|12807.6|12806.8|800
1650878400000|2022-04-25 09:20:00|12808.4|12807.7|12803.7|12803|12808.5|12807.7|12799.7|12798.8|745
1650878700000|2022-04-25 09:25:00|12804.1|12803.4|12803|12802.3|12806.8|12806|12802.3|12801.4|735
1650879000000|2022-04-25 09:30:00|12803.4|12802.7|12804|12803|12809.3|12808.6|12799.9|12798.9|710
1650879300000|2022-04-25 09:35:00|12804.1|12803.1|12810.7|12810|12813.6|12812.4|12803.2|12802.5|650
1650879600000|2022-04-25 09:40:00|12810.5|12809.8|12817.6|12816.6|12818.4|12817.7|12810.1|12809.4|712
1650879900000|2022-04-25 09:45:00|12817.7|12816.7|12818.9|12817.9|12819.3|12818.6|12815.4|12814.4|704
1650880200000|2022-04-25 09:50:00|12818.6|12818|12817|12816.3|12820.8|12820.1|12816.9|12816.2|587
1650880500000|2022-04-25 09:55:00|12817.1|12816.4|12821.8|12820.8|12823.2|12822.5|12816|12815.3|628
1650880800000|2022-04-25 10:00:00|12821.7|12820.7|12822|12821.3|12827.4|12826.5|12821.2|12820.5|623
1650881100000|2022-04-25 10:05:00|12822.2|12821.2|12819.9|12819.2|12823.8|12823.1|12818.8|12818|621
1650881400000|2022-04-25 10:10:00|12820|12819.3|12820.2|12819.5|12824|12823.1|12818.8|12818.1|531
1650881700000|2022-04-25 10:15:00|12819.9|12819.2|12819.1|12818.4|12822.8|12822.1|12817.6|12816.9|582
1650882000000|2022-04-25 10:20:00|12819|12818.3|12817.2|12816.5|12820.7|12819.9|12817.2|12816.5|349
1650882300000|2022-04-25 10:25:00|12817.3|12816.6|12814.6|12813.9|12817.4|12816.6|12813.5|12812.8|502
1650882600000|2022-04-25 10:30:00|12814.5|12813.8|12806.4|12805.4|12816|12815.3|12805.7|12804.9|562
1650882900000|2022-04-25 10:35:00|12806.6|12805.6|12806.1|12805.4|12809.9|12808.9|12805|12804.3|540
1650883200000|2022-04-25 10:40:00|12806|12805.3|12808.4|12807.4|12809.8|12809|12803.4|12802.7|513
1650883500000|2022-04-25 10:45:00|12808.3|12807.3|12806|12805.3|12808.8|12808.1|12804.4|12803.7|598
1650883800000|2022-04-25 10:50:00|12806.3|12805.6|12814.2|12813.5|12815.1|12814.4|12806.3|12805.6|643
1650884100000|2022-04-25 10:55:00|12814.1|12813.4|12817.2|12816.5|12818.9|12818.1|12814|12813.3|643
1650884400000|2022-04-25 11:00:00|12817.1|12816.4|12822.7|12821.7|12825.7|12824.9|12816.4|12815.7|729
1650884700000|2022-04-25 11:05:00|12822.3|12821.6|12822|12821.3|12825.1|12824.4|12821.3|12820.6|531
1650885000000|2022-04-25 11:10:00|12822.5|12821.8|12819.5|12818.8|12824.1|12823.3|12817.5|12816.8|473
1650885300000|2022-04-25 11:15:00|12819.6|12818.9|12821.1|12820.4|12821.9|12821.2|12818.5|12817.8|576
1650885600000|2022-04-25 11:20:00|12821.2|12820.5|12842.6|12841.1|12851.4|12849.2|12821.1|12820.4|1513
1650885900000|2022-04-25 11:25:00|12842.3|12841.3|12833.4|12832.7|12843.7|12842.6|12831.5|12830.8|1084
1650886200000|2022-04-25 11:30:00|12833.3|12832.6|12831.3|12830.3|12835.8|12835|12830.1|12829.1|840
1650886500000|2022-04-25 11:35:00|12831.1|12830.4|12830.9|12830.2|12833.8|12833|12830.7|12830|751
1650886800000|2022-04-25 11:40:00|12831|12830|12828.4|12827.4|12831.1|12830.1|12824.2|12823.3|768
1650887100000|2022-04-25 11:45:00|12828.6|12827.6|12824.6|12823.9|12832.2|12831.2|12823.7|12822.9|859
1650887400000|2022-04-25 11:50:00|12824.5|12823.8|12818.1|12817.4|12825.5|12824.8|12814.9|12814.2|798
1650887700000|2022-04-25 11:55:00|12818.4|12817.7|12817.4|12816.4|12819.8|12819|12815.9|12815.2|743
1650888000000|2022-04-25 12:00:00|12817.5|12816.8|12804.5|12803.5|12822.7|12822|12800.8|12799.5|1242
1650888300000|2022-04-25 12:05:00|12804.7|12803.7|12813.5|12812.8|12813.7|12813|12803.2|12802.2|984
1650888600000|2022-04-25 12:10:00|12813.3|12812.3|12817.1|12816.4|12820.6|12819.6|12812.5|12811.5|819
1650888900000|2022-04-25 12:15:00|12817|12816.3|12822.3|12821.3|12823.6|12822.6|12813.1|12812.3|844
1650889200000|2022-04-25 12:20:00|12822.4|12821.4|12820.4|12819.4|12827.5|12826.8|12819.3|12818.3|1151
1650889500000|2022-04-25 12:25:00|12820.6|12819.6|12817|12816|12820.6|12819.6|12811.6|12810.6|907
1650889800000|2022-04-25 12:30:00|12816.9|12816.2|12808.9|12807.9|12818.9|12818|12808.9|12807.9|985
1650890100000|2022-04-25 12:35:00|12809.1|12808.1|12813.3|12812.3|12815.7|12814.7|12806.3|12805.3|970
1650890400000|2022-04-25 12:40:00|12813.2|12812.2|12818.8|12817.8|12822.1|12821.4|12811.5|12810.6|866
1650890700000|2022-04-25 12:45:00|12819|12818|12816.9|12815.9|12822.1|12821.2|12810.6|12809.7|954
1650891000000|2022-04-25 12:50:00|12816.8|12816.1|12813.7|12812.7|12820.7|12819.7|12811.5|12810.8|734
1650891300000|2022-04-25 12:55:00|12813.5|12812.5|12816.7|12815.7|12817|12816.3|12812.6|12811.9|710
1650891600000|2022-04-25 13:00:00|12816.4|12815.6|12824.5|12823.5|12828.6|12827.9|12816.3|12815.6|844
1650891900000|2022-04-25 13:05:00|12824.3|12823.6|12825.8|12825.1|12825.9|12825.2|12820.6|12819.9|656
1650892200000|2022-04-25 13:10:00|12825.7|12825|12822.1|12821.1|12827.1|12826.4|12819.5|12818.8|701
1650892500000|2022-04-25 13:15:00|12822.2|12821.2|12818.3|12817.6|12822.2|12821.2|12817.1|12816.4|768
1650892800000|2022-04-25 13:20:00|12818.4|12817.4|12807.7|12807|12819.7|12819|12805|12804|752
1650893100000|2022-04-25 13:25:00|12807.4|12806.7|12809.4|12808.4|12810.3|12809.3|12802.6|12801.9|724
1650893400000|2022-04-25 13:30:00|12809.2|12808.2|12793.5|12792.5|12810|12809.1|12791.2|12790.2|830
1650893700000|2022-04-25 13:35:00|12793.6|12792.6|12796.9|12796.2|12799.7|12799|12787.6|12786.3|847
1650894000000|2022-04-25 13:40:00|12797.1|12796.4|12783.9|12783.2|12799|12798.3|12782.7|12782|883
1650894300000|2022-04-25 13:45:00|12784.1|12783.4|12777.5|12776.8|12785.3|12784.4|12773.8|12772.9|878
1650894600000|2022-04-25 13:50:00|12779.6|12778.6|12771.7|12770.7|12784.3|12783.3|12768.6|12767.6|666
1650894900000|2022-04-25 13:55:00|12771.1|12770.1|12766.5|12765.8|12771.3|12770.6|12761.4|12760.5|756
1650895200000|2022-04-25 14:00:00|12766.7|12766|12771.1|12770.1|12779.1|12778.1|12766.7|12765.8|872
1650895500000|2022-04-25 14:05:00|12771.2|12770.2|12768.7|12767.7|12773.1|12772.4|12765.9|12764.9|621
1650895800000|2022-04-25 14:10:00|12768.6|12767.6|12771.9|12771.2|12779.2|12778.5|12764.3|12763.4|661
1650896100000|2022-04-25 14:15:00|12772.1|12771.1|12780.3|12779.3|12781.1|12780.1|12767.9|12766.9|757
1650896400000|2022-04-25 14:20:00|12780.2|12779.2|12793.6|12792.6|12795.9|12794.9|12777|12776.3|779
1650896700000|2022-04-25 14:25:00|12793.8|12792.8|12792|12791|12794.9|12793.7|12788.3|12787.5|460
1650897000000|2022-04-25 14:30:00|12791.9|12790.9|12792.3|12791.6|12793.9|12793.2|12788.6|12787.7|457
1650897300000|2022-04-25 14:35:00|12792.5|12791.5|12798.7|12797.7|12800.8|12800|12788.5|12787.7|659
1650897600000|2022-04-25 14:40:00|12798.6|12797.6|12796.7|12796|12799.6|12798.7|12793.4|12792.7|581
1650897900000|2022-04-25 14:45:00|12796.6|12795.9|12787.2|12786.2|12801.9|12801|12785.4|12784.4|607
1650898200000|2022-04-25 14:50:00|12787.3|12786.3|12793.4|12792.7|12795.3|12794.4|12786.4|12785.7|648
1650898500000|2022-04-25 14:55:00|12793|12792.3|12786.5|12785.8|12793|12792.3|12785|12784.3|552
1650898800000|2022-04-25 15:00:00|12786.6|12785.9|12788.6|12787.9|12790.6|12789.9|12784.6|12783.8|681
1650899100000|2022-04-25 15:05:00|12788.9|12787.8|12782.5|12781.8|12788.9|12787.9|12782.5|12781.5|596
1650899400000|2022-04-25 15:10:00|12782.6|12781.6|12779|12778.3|12783.8|12782.8|12778.8|12778.1|448
1650899700000|2022-04-25 15:15:00|12778.9|12778.2|12770.3|12769.3|12779.4|12778.4|12767.5|12766.8|424
1650900000000|2022-04-25 15:20:00|12768.9|12768.2|12768|12767.3|12773.1|12772.4|12767.6|12766.9|538
1650900300000|2022-04-25 15:25:00|12768.1|12767.4|12767.5|12766.5|12770.2|12769.3|12764.2|12763.5|636
1650900600000|2022-04-25 15:30:00|12767.6|12766.6|12766.1|12765.1|12771.4|12770.6|12758.7|12757.7|739
1650900900000|2022-04-25 15:35:00|12766.2|12765.2|12754.3|12753.3|12767.1|12766.3|12754.2|12753.3|667
1650901200000|2022-04-25 15:40:00|12754.1|12753.4|12758.2|12757.5|12759.5|12758.6|12754.1|12753.3|608
1650901500000|2022-04-25 15:45:00|12758.6|12757.6|12755.4|12754.7|12761.8|12761|12754.5|12753.8|712
1650901800000|2022-04-25 15:50:00|12755.5|12754.8|12762.2|12761.5|12762.4|12761.5|12752.7|12752|859
1650902100000|2022-04-25 15:55:00|12762.3|12761.3|12767.7|12767|12767.9|12767.1|12762.3|12761.3|875
1650902400000|2022-04-25 16:00:00|12767.9|12766.9|12758.9|12757.3|12768.4|12767.6|12758.3|12757.2|708
1650902700000|2022-04-25 16:05:00|12758.5|12757.5|12761.6|12760.9|12764.8|12763.8|12756.4|12755.3|840
1650903000000|2022-04-25 16:10:00|12761.5|12760.8|12758.3|12757.6|12763.3|12762.6|12757.1|12756.4|555
1650903300000|2022-04-25 16:15:00|12758.2|12757.5|12763.2|12762.5|12763.4|12762.6|12757.2|12756.4|517
1650903600000|2022-04-25 16:20:00|12763.3|12762.6|12773.2|12772.5|12773.5|12772.7|12763.3|12762.6|680
1650903900000|2022-04-25 16:25:00|12773.1|12772.4|12774.4|12773.4|12775.6|12774.6|12770.8|12770.1|591
1650904200000|2022-04-25 16:30:00|12774.3|12773.3|12770.1|12769.1|12774.6|12773.9|12770|12769.1|613
1650904500000|2022-04-25 16:35:00|12770.2|12769.2|12774.2|12773.2|12775.4|12774.6|12769.7|12768.8|619
1650904800000|2022-04-25 16:40:00|12774.1|12773.1|12770.1|12769.4|12774.4|12773.5|12769.5|12768.8|516
1650905100000|2022-04-25 16:45:00|12770.2|12769.2|12774.2|12773.2|12775.3|12774|12769.2|12768.3|507
1650905400000|2022-04-25 16:50:00|12774.4|12773.4|12773.4|12772.7|12776.5|12775.6|12772.3|12771.5|574
1650905700000|2022-04-25 16:55:00|12773.7|12772.9|12769.8|12769.1|12774|12773.2|12768.5|12767.8|544
1650906000000|2022-04-25 17:00:00|12769.7|12769|12774.2|12773.5|12775.4|12774.7|12769.7|12769|470
1650906300000|2022-04-25 17:05:00|12774.3|12773.6|12777|12776.3|12778.7|12777.8|12773.8|12773.1|486
1650906600000|2022-04-25 17:10:00|12776.9|12776.2|12780.1|12779.1|12781.8|12781|12776.9|12776.2|474
1650906900000|2022-04-25 17:15:00|12780.2|12779.2|12783.8|12783.1|12785.9|12784.9|12777.7|12776.8|610
1650907200000|2022-04-25 17:20:00|12783.7|12783|12784.9|12784.2|12785.2|12784.5|12781.4|12780.7|439
1650907500000|2022-04-25 17:25:00|12785|12784.3|12785.7|12784.7|12787|12786.1|12779.2|12778.3|551
1650907800000|2022-04-25 17:30:00|12785.3|12784.6|12783.3|12782.6|12786.9|12786.1|12782.7|12782|619
1650908100000|2022-04-25 17:35:00|12783.4|12782.7|12781.5|12780.8|12783.7|12783|12780|12779.3|396
1650908400000|2022-04-25 17:40:00|12781.6|12780.9|12780.6|12779.9|12785.8|12784.9|12779.3|12778.6|570
1650908700000|2022-04-25 17:45:00|12780.5|12779.8|12782.8|12782.1|12783|12782.3|12779.1|12778.4|437
1650909000000|2022-04-25 17:50:00|12782.5|12781.8|12782.2|12781.5|12783.9|12783.1|12780.5|12779.8|497
1650909300000|2022-04-25 17:55:00|12782.3|12781.6|12785.7|12785|12785.8|12785.1|12781.3|12780.6|408
1650909600000|2022-04-25 18:00:00|12785.8|12785.1|12786.6|12785.9|12786.9|12786.2|12783.4|12782.7|456
1650909900000|2022-04-25 18:05:00|12786.5|12785.8|12786.6|12785.9|12787.1|12786.3|12783.9|12782.9|483
1650910200000|2022-04-25 18:10:00|12786.8|12785.8|12789.5|12788.8|12789.5|12788.8|12784.9|12784.2|520
1650910500000|2022-04-25 18:15:00|12789.6|12788.9|12792.9|12791.9|12793|12792.2|12787.8|12787.1|546
1650910800000|2022-04-25 18:20:00|12792.8|12792.1|12792.4|12791.7|12795.2|12794.5|12791.3|12790.5|510
1650911100000|2022-04-25 18:25:00|12792.2|12791.5|12795.2|12794.5|12796|12795.3|12791.3|12790.6|321
1650911400000|2022-04-25 18:30:00|12795.3|12794.6|12796.2|12795.5|12796.7|12796|12793.2|12792.5|391
1650911700000|2022-04-25 18:35:00|12796.3|12795.6|12794.3|12793.6|12797.6|12796.9|12793.3|12792.6|440
1650912000000|2022-04-25 18:40:00|12794.4|12793.7|12797|12796.3|12799|12798.3|12793.5|12792.8|499
1650912300000|2022-04-25 18:45:00|12797.1|12796.4|12799.5|12798.8|12800.9|12800.2|12795.3|12794.6|574
1650912600000|2022-04-25 18:50:00|12799.8|12799.1|12800|12799.3|12801.7|12801|12797.7|12797|643
1650912900000|2022-04-25 18:55:00|12800.1|12799.4|12803.5|12802.8|12803.7|12803|12798.3|12797.6|801
1650913200000|2022-04-25 19:00:00|12803.6|12802.9|12797|12796.3|12804|12803.3|12796.7|12795.8|710
1650913500000|2022-04-25 19:05:00|12796.8|12796.1|12794.6|12793.9|12797.1|12796.4|12789.7|12788.7|703
1650913800000|2022-04-25 19:10:00|12794.7|12794|12797.9|12797.2|12798.5|12797.6|12793.6|12792.9|473
1650914100000|2022-04-25 19:15:00|12798|12797.3|12804.5|12803.8|12804.6|12803.8|12796.1|12795.4|501
1650914400000|2022-04-25 19:20:00|12804.4|12803.7|12803.5|12802.8|12804.5|12803.8|12799.3|12798.3|387
1650914700000|2022-04-25 19:25:00|12803.6|12802.9|12800.3|12799.6|12803.9|12803.2|12799.3|12798.6|482
1650915000000|2022-04-25 19:30:00|12800.2|12799.5|12799.7|12799|12801.9|12801.2|12798.8|12798.1|383
1650915300000|2022-04-25 19:35:00|12799.6|12798.9|12807|12806|12810.7|12809.9|12799.6|12798.9|577
1650915600000|2022-04-25 19:40:00|12807.1|12806.1|12802|12801.3|12807.2|12806.2|12799.5|12798.8|462
1650915900000|2022-04-25 19:45:00|12802.1|12801.4|12801.7|12801|12804.1|12803.4|12800.8|12800.1|429
1650916200000|2022-04-25 19:50:00|12801.8|12801.1|12803|12802.3|12804.1|12803.4|12800.5|12799.8|603
1650916500000|2022-04-25 19:55:00|12802.9|12802.2|12802.2|12801.5|12804.3|12803.6|12801.1|12800.4|552
1650916800000|2022-04-25 20:00:00|12802.3|12801.6|12803.6|12802.9|12805.3|12804.6|12802.2|12801.5|225
1650917100000|2022-04-25 20:05:00|12803.5|12802.8|12805.7|12805|12805.9|12805.2|12803.5|12802.8|222
1650917400000|2022-04-25 20:10:00|12805.8|12805.1|12808|12807|12808.1|12807.3|12805.6|12804.9|279
1650917700000|2022-04-25 20:15:00|12807.9|12806.9|12804.9|12804.2|12809|12808.1|12804.8|12804|157
1650918000000|2022-04-25 20:20:00|12805.1|12804.4|12806.7|12806|12806.9|12806.2|12805.1|12804.4|123
1650918300000|2022-04-25 20:25:00|12806.8|12806.1|12811.2|12810.5|12812.3|12811.6|12806.8|12806.1|311
1650918600000|2022-04-25 20:30:00|12811.1|12810.4|12805.9|12805.2|12811.1|12810.4|12805.1|12804|258
1650918900000|2022-04-25 20:35:00|12806|12805.3|12808.7|12808|12809.6|12808.6|12805.9|12805.2|97
1650919200000|2022-04-25 20:40:00|12808.9|12807.9|12808.9|12807.9|12809.3|12808.5|12807.9|12806.5|101
1650919500000|2022-04-25 20:45:00|12808.7|12808|12811.4|12810.4|12811.9|12810.8|12808.7|12807.6|206
1650919800000|2022-04-25 20:50:00|12811.7|12810.1|12813.5|12812.5|12814.2|12812.7|12811|12809.7|250
1650920100000|2022-04-25 20:55:00|12813.6|12812.6|12814|12813|12815.2|12813.3|12813.2|12811.6|341
1650920400000|2022-04-25 21:00:00|12814.6|12812.6|12815.7|12812.3|12815.8|12812.9|12813.5|12811.4|67
1650920700000|2022-04-25 21:05:00|12815.8|12812.2|12820.1|12815.7|12820.5|12815.9|12814.6|12811.7|241
1650921000000|2022-04-25 21:10:00|12820.2|12815.6|12818|12814.4|12821|12815.7|12817.3|12812.5|978
1650921300000|2022-04-25 21:15:00|12817.8|12814.5|12817.3|12811.3|12819.4|12814.7|12813.9|12807.9|1007
1650921600000|2022-04-25 21:20:00|12817.1|12811.9|12815.6|12811.9|12817.4|12812.9|12815.1|12810.9|703
1650921900000|2022-04-25 21:25:00|12815.3|12811.4|12815.2|12812.1|12815.8|12812.4|12814.9|12811|707
1650922200000|2022-04-25 21:30:00|12815.4|12812.2|12814.9|12812|12815.7|12812.4|12814.3|12810.9|232
1650922500000|2022-04-25 21:35:00|12814.8|12812.1|12814.9|12811.7|12815.2|12812.2|12814.1|12811.1|295
1650922800000|2022-04-25 21:40:00|12814.7|12811.8|12815.6|12813|12815.8|12813.3|12814.4|12811.7|972
1650923100000|2022-04-25 21:45:00|12815.7|12813.1|12816.8|12813.9|12817.4|12814.8|12815.5|12812.7|399
1650923400000|2022-04-25 21:50:00|12816.9|12813.8|12816.7|12812.3|12817.6|12814.3|12816.6|12812.2|492
1650923700000|2022-04-25 21:55:00|12816.6|12811.9|12818.7|12812.7|12822.5|12818.2|12816.2|12811.5|1082
1650924000000|2022-04-25 22:00:00|12819|12813|12814.7|12811.3|12825|12821.3|12814.1|12809.8|1563
1650924300000|2022-04-25 22:05:00|12814.8|12811.7|12812.9|12810.7|12817.3|12813.2|12811.5|12809.2|1028
1650924600000|2022-04-25 22:10:00|12812.7|12810.5|12812.7|12810.6|12814.7|12812.2|12810.9|12809.4|1333
1650924900000|2022-04-25 22:15:00|12812.8|12810.7|12814.2|12812.2|12815.8|12814.4|12811.6|12809.9|552
1650925200000|2022-04-25 22:20:00|12814.1|12812.4|12810.6|12809.6|12814.2|12812.5|12810.5|12809|496
1650925500000|2022-04-25 22:25:00|12810.7|12809.7|12808.6|12807|12810.7|12809.7|12805|12803.4|868
1650925800000|2022-04-25 22:30:00|12808.3|12807.3|12804.7|12803.7|12808.8|12807.4|12804.4|12803.2|643
1650926100000|2022-04-25 22:35:00|12804.6|12803.6|12797.8|12796.3|12805.1|12803.9|12794.7|12792.9|903
1650926400000|2022-04-25 22:40:00|12797.9|12796.2|12795.9|12794.9|12799.1|12797.6|12794.3|12793|835
1650926700000|2022-04-25 22:45:00|12796.1|12794.6|12800.7|12799|12801|12799.2|12795.1|12794.1|550
1650927000000|2022-04-25 22:50:00|12800.8|12799.1|12802.7|12801.7|12805.4|12803.9|12800.7|12798.8|584
1650927300000|2022-04-25 22:55:00|12803|12801.2|12799.5|12797.7|12804.3|12802.8|12799|12797.5|722
1650927600000|2022-04-25 23:00:00|12799.6|12797.8|12803.9|12802.9|12805.9|12804.9|12799.3|12797.8|571
1650927900000|2022-04-25 23:05:00|12804|12803|12804.1|12803.1|12806.6|12805.8|12803.7|12802.7|359
1650928200000|2022-04-25 23:10:00|12804.2|12803.2|12804.3|12803.3|12807.2|12806.3|12803.8|12802.9|470
1650928500000|2022-04-25 23:15:00|12804.7|12803.1|12804.7|12804|12805.9|12804.9|12803.6|12802.9|259
1650928800000|2022-04-25 23:20:00|12804.8|12804.1|12802.1|12801.4|12805.3|12804.4|12800.4|12799.6|372
1650929100000|2022-04-25 23:25:00|12802.2|12801.5|12802.1|12801.1|12803|12802.2|12801.3|12800.4|329
1650929400000|2022-04-25 23:30:00|12802|12801|12804.8|12804.1|12805.7|12804.7|12802|12801|477
1650929700000|2022-04-25 23:35:00|12804.7|12804|12801.8|12800.8|12806.4|12805.5|12801.7|12800.7|321
1650930000000|2022-04-25 23:40:00|12801.9|12800.9|12798.6|12797.6|12802|12801|12798.3|12797.5|494
1650930300000|2022-04-25 23:45:00|12798.5|12797.5|12783.3|12782.3|12798.6|12797.9|12780|12778.8|819
1650930600000|2022-04-25 23:50:00|12783.2|12782.2|12783.1|12782.1|12786.4|12785.4|12781.8|12781.1|777
1650930900000|2022-04-25 23:55:00|12783.2|12782.2|12778.2|12777.2|12783.7|12782.7|12774.5|12773.6|751
1650931200000|2022-04-26 00:00:00|12778.6|12777.6|12770|12769|12783.4|12782.5|12761.5|12760.2|1444
1650931500000|2022-04-26 00:05:00|12769.9|12768.9|12760|12759|12770|12769|12757.8|12756.4|1052
1650931800000|2022-04-26 00:10:00|12759.9|12758.9|12761.2|12760.2|12764.9|12763.9|12756|12755|860
1650932100000|2022-04-26 00:15:00|12761.3|12760.3|12760.1|12759.1|12766.3|12765.4|12758.3|12757.3|964
1650932400000|2022-04-26 00:20:00|12760.2|12759.2|12762.8|12761.8|12769.7|12768.7|12759|12758|978
1650932700000|2022-04-26 00:25:00|12762|12761.3|12742.4|12741.4|12763.4|12762.6|12735.4|12734.2|1583
1650933000000|2022-04-26 00:30:00|12742.5|12741.5|12741.4|12740.4|12751.1|12750.1|12738.2|12737.2|1271
1650933300000|2022-04-26 00:35:00|12741.2|12740.5|12747.9|12747.2|12749.5|12748.1|12736.6|12735.8|1099
1650933600000|2022-04-26 00:40:00|12748|12747|12746.2|12745.2|12761.5|12759.7|12738.7|12737.8|1494
1650933900000|2022-04-26 00:45:00|12746.3|12745.3|12755.9|12754.9|12756.1|12755.4|12746|12745.2|1048
1650934200000|2022-04-26 00:50:00|12755.6|12754.6|12758.8|12757.2|12760.7|12759.7|12745.9|12744.9|1469
1650934500000|2022-04-26 00:55:00|12758.7|12757.1|12760.5|12759.5|12763.9|12763.2|12756.3|12755.4|1226
1650934800000|2022-04-26 01:00:00|12760.6|12759.6|12753.6|12752.6|12761.5|12760.5|12751.1|12750.1|1018
1650935100000|2022-04-26 01:05:00|12753.5|12752.5|12752.4|12751.7|12753.9|12752.9|12747.8|12746.9|794
1650935400000|2022-04-26 01:10:00|12752.5|12751.8|12748.6|12747.6|12759.2|12758.2|12746.2|12745.3|999
1650935700000|2022-04-26 01:15:00|12748.5|12747.5|12746.3|12745.3|12748.8|12748.1|12739.2|12738.2|1240
1650936000000|2022-04-26 01:20:00|12746|12744.9|12763.9|12762.9|12767.2|12766.2|12745.2|12744.4|1111
1650936300000|2022-04-26 01:25:00|12764|12763.3|12761.8|12760.8|12766.3|12765.4|12759.3|12758.6|1073
1650936600000|2022-04-26 01:30:00|12761.9|12760.9|12762.6|12761.9|12764.3|12763.4|12755.8|12755|1068
1650936900000|2022-04-26 01:35:00|12762.5|12761.5|12754.3|12753.3|12768.4|12767.5|12754.3|12753.3|841
1650937200000|2022-04-26 01:40:00|12754.2|12753.2|12746.7|12745.7|12757.4|12756.7|12746|12745.1|904
1650937500000|2022-04-26 01:45:00|12746.5|12745.8|12747.9|12747.2|12749.3|12748.4|12741.9|12740.9|920
1650937800000|2022-04-26 01:50:00|12748|12747.3|12755.8|12755.1|12756.4|12755.4|12746.3|12745.6|734
1650938100000|2022-04-26 01:55:00|12755.9|12755.2|12753.9|12753.2|12759.1|12758.3|12753.9|12753.2|550
1650938400000|2022-04-26 02:00:00|12753.5|12752.8|12755.8|12755.1|12756.5|12755.7|12752.1|12751.4|588
1650938700000|2022-04-26 02:05:00|12756|12755|12751|12750.3|12756.1|12755.2|12749.3|12748.6|569
1650939000000|2022-04-26 02:10:00|12751.1|12750.4|12753.1|12752.4|12755.8|12755.1|12751|12750.1|431
1650939300000|2022-04-26 02:15:00|12753|12752.3|12748.5|12747.8|12753|12752.3|12746|12745.2|433
1650939600000|2022-04-26 02:20:00|12748.4|12747.7|12753.3|12752.6|12753.3|12752.6|12748.4|12747.7|475
1650939900000|2022-04-26 02:25:00|12752.9|12752.2|12749.4|12748.4|12755|12754.3|12747.9|12746.9|637
1650940200000|2022-04-26 02:30:00|12749.3|12748.3|12747.9|12747.2|12749.7|12749|12746.2|12745.2|668
1650940500000|2022-04-26 02:35:00|12748.1|12747.4|12768.4|12767.7|12770.8|12769.8|12748.1|12747.4|1059
1650940800000|2022-04-26 02:40:00|12768.5|12767.8|12776.9|12776.2|12780.2|12778.9|12767.6|12766.7|898
1650941100000|2022-04-26 02:45:00|12776.8|12776.1|12772.6|12771.9|12777|12776.3|12767.2|12766.2|713
1650941400000|2022-04-26 02:50:00|12772.7|12772|12773.5|12772.5|12776.6|12775.7|12771.3|12770.3|639
1650941700000|2022-04-26 02:55:00|12773.3|12772.6|12781.1|12780.1|12783.2|12782.3|12773.3|12772.3|759
1650942000000|2022-04-26 03:00:00|12780.8|12780.4|12779.5|12778.8|12783.7|12782.9|12777.5|12776.5|769
1650942300000|2022-04-26 03:05:00|12779.7|12779|12784.5|12783.8|12789.2|12788.2|12778.4|12777.7|819
1650942600000|2022-04-26 03:10:00|12784.4|12783.7|12781.8|12781.1|12786|12785.2|12781.7|12780.8|639
1650942900000|2022-04-26 03:15:00|12781.7|12781|12791.9|12791.2|12793.6|12792.8|12781|12780.2|983
1650943200000|2022-04-26 03:20:00|12791.6|12790.9|12799.3|12798.6|12801.8|12800.9|12790|12789.2|886
1650943500000|2022-04-26 03:25:00|12799.2|12798.5|12797.8|12797.1|12802.4|12801.6|12794|12793.1|897
1650943800000|2022-04-26 03:30:00|12797.7|12797|12793.6|12792.9|12801.2|12800.2|12789.6|12788.6|946
1650944100000|2022-04-26 03:35:00|12793.7|12793|12795.8|12795.1|12799.9|12799.1|12792.9|12792.1|958
1650944400000|2022-04-26 03:40:00|12795.9|12795.2|12798.7|12797.7|12802.2|12801.3|12793.9|12792.9|881
1650944700000|2022-04-26 03:45:00|12798.8|12797.8|12807|12806.3|12809.7|12808.4|12797.2|12796.3|996
1650945000000|2022-04-26 03:50:00|12807.1|12806.1|12802.9|12801.9|12807.4|12806.4|12801.4|12800.7|749
1650945300000|2022-04-26 03:55:00|12802.8|12801.8|12802.8|12802.1|12807.2|12806.3|12800.1|12799.1|745
1650945600000|2022-04-26 04:00:00|12803|12802|12810|12809.3|12810.1|12809.4|12800.4|12799.7|771
1650945900000|2022-04-26 04:05:00|12810.1|12809.4|12811.6|12810.6|12818.7|12818|12809.6|12808.8|919
1650946200000|2022-04-26 04:10:00|12811.7|12810.7|12809|12808.3|12813.4|12812.7|12808.7|12807.7|496
1650946500000|2022-04-26 04:15:00|12809.1|12808.4|12806.6|12805.9|12809.1|12808.4|12806.2|12805.4|611
1650946800000|2022-04-26 04:20:00|12806.7|12806|12807.4|12806.7|12810.1|12809.4|12805.9|12805.2|588
1650947100000|2022-04-26 04:25:00|12807.5|12806.8|12807.7|12807|12808.2|12807.5|12805|12804.3|479
1650947400000|2022-04-26 04:30:00|12807.8|12807.1|12810.1|12809.4|12811.1|12810.4|12806.7|12805.9|419
1650947700000|2022-04-26 04:35:00|12810.2|12809.5|12802.7|12802|12810.5|12809.7|12802.1|12801.4|414
1650948000000|2022-04-26 04:40:00|12802.8|12801.8|12803.7|12803|12804.5|12803.8|12801.8|12801.1|477
1650948300000|2022-04-26 04:45:00|12803.9|12803.2|12808.4|12807.7|12808.7|12808|12803.7|12802.9|305
1650948600000|2022-04-26 04:50:00|12808.5|12807.8|12810|12809.3|12811.1|12810.4|12808.2|12807.4|278
1650948900000|2022-04-26 04:55:00|12809.9|12809.2|12811.3|12810.3|12814.2|12813.5|12809.9|12809.1|310
1650949200000|2022-04-26 05:00:00|12811.2|12810.2|12816.9|12816.2|12817.7|12817|12810.1|12809.4|503
1650949500000|2022-04-26 05:05:00|12816.8|12816.1|12820.3|12819.6|12820.7|12820|12816.1|12815.4|417
1650949800000|2022-04-26 05:10:00|12820.1|12819.4|12813.1|12812.1|12820.8|12819.9|12811.8|12811.1|455
1650950100000|2022-04-26 05:15:00|12813.2|12812.2|12812.2|12811.5|12814.3|12813.6|12809.4|12808.7|450
1650950400000|2022-04-26 05:20:00|12812.3|12811.6|12812.6|12811.9|12817|12816.3|12811.9|12811.2|400
1650950700000|2022-04-26 05:25:00|12812.5|12811.8|12805.7|12805|12812.8|12812.1|12805.3|12804.6|821
1650951000000|2022-04-26 05:30:00|12805.9|12804.9|12794|12793|12808.4|12807.7|12793.5|12792.7|692
1650951300000|2022-04-26 05:35:00|12794.1|12793.1|12795.4|12794.4|12797|12796.2|12789.5|12788.6|698
1650951600000|2022-04-26 05:40:00|12795.5|12794.5|12798.8|12798.1|12800.7|12799.8|12793|12792.2|555
1650951900000|2022-04-26 05:45:00|12798.9|12797.9|12804.8|12803.8|12805.3|12804.4|12798.9|12797.9|771
1650952200000|2022-04-26 05:50:00|12804.9|12803.9|12804.8|12804.1|12806.3|12805.3|12801.8|12800.9|491
1650952500000|2022-04-26 05:55:00|12804.7|12804|12797.4|12796.4|12807.3|12806.5|12797.1|12796.3|593
1650952800000|2022-04-26 06:00:00|12796.8|12795.8|12792.4|12791.4|12801.4|12800.5|12788.5|12787.2|1001
1650953100000|2022-04-26 06:05:00|12792.5|12791.5|12794.2|12793.5|12795|12794|12784.7|12783.7|1057
1650953400000|2022-04-26 06:10:00|12794.3|12793.3|12797.3|12796.6|12799.1|12798.4|12794.2|12793.3|870
1650953700000|2022-04-26 06:15:00|12797.5|12796.5|12791.8|12790.8|12799.6|12798.9|12789.9|12789|897
1650954000000|2022-04-26 06:20:00|12791.9|12790.9|12789.8|12789.1|12793.2|12792.3|12788.3|12787.6|685
1650954300000|2022-04-26 06:25:00|12789.9|12789.2|12783.4|12782.4|12791.9|12791.2|12781.7|12781|841
1650954600000|2022-04-26 06:30:00|12783.5|12782.5|12786|12785.3|12791|12790.2|12783.4|12782.4|770
1650954900000|2022-04-26 06:35:00|12785.9|12785.2|12785.2|12784.5|12788.3|12787.6|12783.1|12782.2|842
1650955200000|2022-04-26 06:40:00|12785.1|12784.4|12780|12779.3|12785.4|12784.7|12778.2|12777.5|910
1650955500000|2022-04-26 06:45:00|12780.1|12779.4|12775.6|12774.9|12782.1|12781.4|12773.1|12772.1|745
1650955800000|2022-04-26 06:50:00|12775.7|12775|12779.6|12778.9|12780.4|12779.5|12774.8|12774|762
1650956100000|2022-04-26 06:55:00|12779.5|12778.8|12788.8|12787.8|12790.1|12789.4|12779.4|12778.7|1203
1650956400000|2022-04-26 07:00:00|12788.7|12787.7|12793.3|12792.3|12803|12801.7|12783.3|12782.3|1554
1650956700000|2022-04-26 07:05:00|12793|12792|12794.5|12793.8|12795.9|12794.9|12789.3|12788.6|1162
1650957000000|2022-04-26 07:10:00|12794.6|12793.9|12783.2|12782.5|12794.7|12793.9|12780.1|12779.4|1130
1650957300000|2022-04-26 07:15:00|12783.1|12782.4|12783.5|12782.5|12785.7|12784.7|12776.7|12775.8|1078
1650957600000|2022-04-26 07:20:00|12783.4|12782.7|12775.4|12774.7|12785.6|12784.8|12773.7|12773|1136
1650957900000|2022-04-26 07:25:00|12775|12774.3|12778.7|12778|12780.2|12779.4|12774.6|12773.9|851
1650958200000|2022-04-26 07:30:00|12778.6|12777.9|12786.7|12786|12789|12788.1|12777.5|12776.5|1069
1650958500000|2022-04-26 07:35:00|12786.8|12785.8|12779|12778|12787.9|12787.1|12771.8|12771|1235
1650958800000|2022-04-26 07:40:00|12779.1|12778.1|12782.3|12781.3|12786.3|12785.5|12778.6|12777.8|1094
1650959100000|2022-04-26 07:45:00|12782.2|12781.2|12785.2|12784.5|12787.2|12786.4|12781.6|12780.7|886
1650959400000|2022-04-26 07:50:00|12785.1|12784.4|12790.8|12790.1|12792.9|12791.9|12784.2|12783.5|859
1650959700000|2022-04-26 07:55:00|12790.9|12789.9|12789.7|12789|12796.3|12795.4|12789|12788.3|824
1650960000000|2022-04-26 08:00:00|12789.6|12788.9|12787|12786|12792.8|12792.1|12786.5|12785.7|979
1650960300000|2022-04-26 08:05:00|12787.1|12786.1|12789.5|12788.8|12792.2|12791.4|12786|12785.1|830
1650960600000|2022-04-26 08:10:00|12789.6|12788.9|12797.2|12796.5|12797.2|12796.5|12789.6|12788.9|720
1650960900000|2022-04-26 08:15:00|12796.9|12796.2|12800.6|12799.9|12801.5|12800.7|12795.5|12794.8|903
1650961200000|2022-04-26 08:20:00|12800.7|12800|12800|12799|12805.9|12805.2|12799.2|12798.2|959
1650961500000|2022-04-26 08:25:00|12799.8|12799.1|12794.9|12793.9|12799.8|12799.1|12792.3|12791.6|981
1650961800000|2022-04-26 08:30:00|12794.7|12793.7|12790.4|12789.7|12796.4|12795.4|12788.2|12787.4|936
1650962100000|2022-04-26 08:35:00|12790.3|12789.6|12794.7|12794|12794.9|12794.1|12788.3|12787.6|610
1650962400000|2022-04-26 08:40:00|12794.9|12793.9|12791.7|12791|12795.2|12794.5|12788.7|12787.9|808
1650962700000|2022-04-26 08:45:00|12791.4|12790.7|12784.2|12783.5|12791.4|12790.7|12780.5|12779.4|728
1650963000000|2022-04-26 08:50:00|12784.3|12783.6|12785.1|12784.4|12786.9|12786.2|12780.9|12780.2|583
1650963300000|2022-04-26 08:55:00|12785.3|12784.6|12787.4|12786.7|12787.8|12787.1|12783.9|12783|643
1650963600000|2022-04-26 09:00:00|12787.3|12786.6|12784.2|12783.5|12793.8|12793.1|12783|12782.3|742
1650963900000|2022-04-26 09:05:00|12784.1|12783.4|12781.3|12780.6|12787.1|12786.4|12781.2|12780.5|727
1650964200000|2022-04-26 09:10:00|12781.4|12780.7|12781.7|12780.7|12783.2|12782.4|12775.2|12774.5|829
1650964500000|2022-04-26 09:15:00|12781.6|12780.6|12782.3|12781.6|12784.2|12783.3|12779.8|12779|610
1650964800000|2022-04-26 09:20:00|12782.5|12781.8|12777|12776.3|12783.1|12782.4|12775.7|12775|725
1650965100000|2022-04-26 09:25:00|12777.1|12776.4|12777.3|12776.6|12778.8|12778.1|12775.8|12775.1|610
1650965400000|2022-04-26 09:30:00|12777.4|12776.7|12770.4|12769.7|12777.5|12776.8|12768.5|12767.8|642
1650965700000|2022-04-26 09:35:00|12770.3|12769.6|12775.7|12775|12776.9|12776.2|12770|12769.2|634
1650966000000|2022-04-26 09:40:00|12775.6|12774.9|12780.6|12779.9|12781.1|12780.4|12772.7|12772|667
1650966300000|2022-04-26 09:45:00|12780.5|12779.8|12780.2|12779.5|12782.9|12782|12777.5|12776.8|594
1650966600000|2022-04-26 09:50:00|12780|12779.3|12781.3|12780.6|12782.7|12782|12776|12775.3|686
1650966900000|2022-04-26 09:55:00|12781.4|12780.7|12782.5|12781.8|12784.4|12783.7|12779.6|12778.9|553
1650967200000|2022-04-26 10:00:00|12782.6|12781.9|12784.8|12784.1|12785.1|12784.2|12781.9|12781|597
1650967500000|2022-04-26 10:05:00|12784.7|12783.7|12785.6|12784.9|12786.1|12785.4|12783.6|12782.4|556
1650967800000|2022-04-26 10:10:00|12785.5|12784.8|12785.6|12784.9|12787.6|12786.9|12784.3|12783.6|555
1650968100000|2022-04-26 10:15:00|12785.8|12785.1|12777.8|12777.1|12787.3|12786.6|12776.5|12775.6|625
1650968400000|2022-04-26 10:20:00|12778|12777|12776.9|12776.2|12778|12777.1|12772.7|12772|572
1650968700000|2022-04-26 10:25:00|12777|12776.3|12774|12773.3|12778.2|12777.5|12771.6|12770.7|693
1650969000000|2022-04-26 10:30:00|12773.9|12772.9|12776.9|12775.9|12778.3|12777.5|12773.3|12772.5|709
1650969300000|2022-04-26 10:35:00|12776.7|12775.7|12773|12772.3|12778|12777.3|12771.9|12771|561
1650969600000|2022-04-26 10:40:00|12772.9|12772.2|12777.9|12777.2|12778.9|12778.1|12770.2|12769.5|508
1650969900000|2022-04-26 10:45:00|12778|12777.3|12778.7|12778|12780.1|12779.4|12775.5|12774.7|429
1650970200000|2022-04-26 10:50:00|12778.8|12778.1|12775.5|12774.8|12780.3|12779.6|12774.3|12773.6|351
1650970500000|2022-04-26 10:55:00|12775.4|12774.7|12772.2|12771.5|12778.3|12777.6|12771.2|12770.5|606
1650970800000|2022-04-26 11:00:00|12772.3|12771.6|12769.2|12768.5|12773.5|12772.6|12764.8|12764.1|712
1650971100000|2022-04-26 11:05:00|12769.3|12768.6|12771.1|12770.4|12771.7|12771|12764.5|12763.8|492
1650971400000|2022-04-26 11:10:00|12771|12770.3|12768.2|12767.5|12771.9|12771.2|12767.5|12766.8|397
1650971700000|2022-04-26 11:15:00|12768.1|12767.4|12764|12763.3|12769.6|12768.9|12762.7|12761.9|542
1650972000000|2022-04-26 11:20:00|12764.1|12763.4|12761.8|12761.1|12765.7|12765|12761.3|12760.6|504
1650972300000|2022-04-26 11:25:00|12761.7|12761|12754.9|12754.2|12761.9|12761.2|12752.9|12752.2|483
1650972600000|2022-04-26 11:30:00|12755.1|12754.4|12751.9|12751.2|12759.6|12758.9|12751.5|12750.8|666
1650972900000|2022-04-26 11:35:00|12751.8|12751.1|12759.7|12759|12762.5|12761.6|12751.5|12750.8|662
1650973200000|2022-04-26 11:40:00|12759.6|12758.9|12757.5|12756.8|12762.8|12762.1|12756.9|12756.2|513
1650973500000|2022-04-26 11:45:00|12757.8|12757.1|12759.7|12759|12763.9|12763.2|12756.7|12756|681
1650973800000|2022-04-26 11:50:00|12759.8|12759.1|12762.1|12761.4|12762.9|12762.2|12759.1|12758.4|685
1650974100000|2022-04-26 11:55:00|12762.2|12761.5|12754.9|12754.2|12762.3|12761.6|12749|12748.2|918
1650974400000|2022-04-26 12:00:00|12755.1|12754.4|12759.1|12758.1|12761.3|12760.3|12751.6|12750.9|880
1650974700000|2022-04-26 12:05:00|12759|12758.3|12757.1|12756.4|12761.1|12760.2|12755.2|12754.4|742
1650975000000|2022-04-26 12:10:00|12757.2|12756.5|12754.8|12754.1|12758|12757.1|12752.8|12751.9|695
1650975300000|2022-04-26 12:15:00|12754.5|12753.8|12752.1|12751.4|12756|12755.3|12747.5|12746.8|950
1650975600000|2022-04-26 12:20:00|12752.3|12751.6|12755|12754.3|12757.6|12756.9|12750.4|12749.7|735
1650975900000|2022-04-26 12:25:00|12754.8|12754.1|12750.2|12748.5|12755.2|12754.5|12748.6|12747.7|570
1650976200000|2022-04-26 12:30:00|12749.7|12748.7|12752.7|12752|12755|12754|12747.8|12747.1|892
1650976500000|2022-04-26 12:35:00|12752.6|12751.9|12742.9|12742.2|12754.2|12753.3|12735.6|12734.9|1114
1650976800000|2022-04-26 12:40:00|12742.8|12742.1|12732.9|12732.2|12742.9|12742.2|12731.4|12730.4|1183
1650977100000|2022-04-26 12:45:00|12733.1|12732.4|12728.7|12728|12734|12733|12721.9|12721|1133
1650977400000|2022-04-26 12:50:00|12728.8|12728.1|12730.1|12729.4|12734.9|12734.2|12727.6|12726.7|914
1650977700000|2022-04-26 12:55:00|12730.3|12729.6|12722.1|12721.1|12732.4|12731.6|12718.6|12717.9|1260
1650978000000|2022-04-26 13:00:00|12722|12721|12717.9|12717.2|12724.6|12723.4|12714.5|12713.8|1191
1650978300000|2022-04-26 13:05:00|12718|12717.3|12717|12716.3|12723.7|12722.7|12714.6|12713.8|954
1650978600000|2022-04-26 13:10:00|12716.9|12716.2|12717.6|12716.9|12719.4|12718.4|12712.8|12712.1|924
1650978900000|2022-04-26 13:15:00|12717.8|12716.8|12728.3|12727.3|12739|12736.9|12717.8|12716.8|1151
1650979200000|2022-04-26 13:20:00|12729.2|12728.2|12721.5|12720.5|12729.8|12728.8|12712.9|12711.5|1274
1650979500000|2022-04-26 13:25:00|12721.6|12720.9|12724.6|12723.6|12728.7|12727.7|12718.3|12717.6|848
1650979800000|2022-04-26 13:30:00|12724.4|12723.7|12717.2|12716.5|12726.1|12725.2|12716.2|12715.5|933
1650980100000|2022-04-26 13:35:00|12717.1|12716.4|12716.6|12715.6|12723.1|12722.1|12713.6|12712.9|817
1650980400000|2022-04-26 13:40:00|12716.7|12715.7|12705.4|12704.7|12718.1|12717.2|12705.3|12704.6|820
1650980700000|2022-04-26 13:45:00|12705.5|12704.8|12710.4|12709.4|12715.6|12714.9|12702.8|12702.1|741
1650981000000|2022-04-26 13:50:00|12709.7|12708.7|12709.4|12708.4|12711.2|12710.5|12705.8|12704.9|675
1650981300000|2022-04-26 13:55:00|12709.2|12708.5|12717.7|12715.8|12719.2|12717.9|12709.2|12708.5|568
1650981600000|2022-04-26 14:00:00|12717.9|12716|12727.6|12726.9|12727.7|12727|12716.4|12715.6|872
1650981900000|2022-04-26 14:05:00|12727.7|12727|12727|12726.3|12730.2|12729.4|12723.4|12722.7|686
1650982200000|2022-04-26 14:10:00|12728.7|12728|12723.4|12722.7|12732.8|12732.1|12722.4|12721.7|630
1650982500000|2022-04-26 14:15:00|12722.9|12722.2|12721.2|12720.5|12723.9|12723.2|12718.9|12718.2|583
1650982800000|2022-04-26 14:20:00|12721.3|12720.6|12725.7|12724.7|12727.2|12726.5|12719.8|12719|512
1650983100000|2022-04-26 14:25:00|12725.8|12724.8|12732.9|12731.9|12735.5|12734.6|12724.5|12723.8|667
1650983400000|2022-04-26 14:30:00|12732.8|12731.8|12730|12729.3|12734.3|12733.6|12729.2|12728.5|533
1650983700000|2022-04-26 14:35:00|12730.1|12729.4|12724.7|12724|12730.6|12729.9|12722.4|12721.5|611
1650984000000|2022-04-26 14:40:00|12724.8|12724.1|12725.8|12725.1|12729.1|12728.4|12721.3|12720.6|762
1650984300000|2022-04-26 14:45:00|12725.9|12725.2|12720.1|12719.4|12726|12725.2|12717.9|12717.2|1091
1650984600000|2022-04-26 14:50:00|12719.7|12719|12719.7|12719|12722.4|12721.7|12716|12715.3|802
1650984900000|2022-04-26 14:55:00|12720.2|12719.2|12717.8|12717.1|12722.4|12721.7|12714.3|12713.6|791
1650985200000|2022-04-26 15:00:00|12718.3|12717.6|12714.8|12714.1|12720.7|12720|12712.6|12711.9|891
1650985500000|2022-04-26 15:05:00|12714.9|12714.2|12716.1|12715.4|12717.9|12717.2|12713|12712.3|645
1650985800000|2022-04-26 15:10:00|12716.2|12715.5|12726.8|12726.1|12729.6|12728.9|12716.2|12715.5|851
1650986100000|2022-04-26 15:15:00|12727.2|12726.5|12730.6|12729.9|12731.8|12731.1|12725.9|12725.1|754
1650986400000|2022-04-26 15:20:00|12730.5|12729.8|12738.2|12737.5|12738.7|12737.8|12729.9|12729.2|854
1650986700000|2022-04-26 15:25:00|12738.1|12737.4|12738.7|12738|12738.7|12738|12735.2|12734.5|724
1650987000000|2022-04-26 15:30:00|12738.4|12737.7|12743.9|12742.9|12746.5|12745.8|12736.4|12735.4|863
1650987300000|2022-04-26 15:35:00|12743.8|12742.8|12744.9|12743.9|12745.2|12744.2|12739.5|12738.7|688
1650987600000|2022-04-26 15:40:00|12744.8|12743.8|12741.5|12740.5|12745.7|12744.9|12738.8|12738.1|611
1650987900000|2022-04-26 15:45:00|12741.6|12740.6|12739.1|12738.4|12741.6|12740.6|12736.8|12736.1|584
1650988200000|2022-04-26 15:50:00|12739.2|12738.5|12736.9|12736.2|12739.7|12739|12736.9|12736.2|476
1650988500000|2022-04-26 15:55:00|12736.8|12736.1|12737.5|12736.8|12738.4|12737.5|12734.8|12734.1|606
1650988800000|2022-04-26 16:00:00|12737.6|12736.9|12741.8|12741.1|12742.5|12741.8|12735.7|12735|501
1650989100000|2022-04-26 16:05:00|12741.9|12741.2|12749.1|12748.4|12750.6|12749.9|12741.7|12741|535
1650989400000|2022-04-26 16:10:00|12749.2|12748.5|12753.7|12752.7|12755|12754|12746.8|12746.1|687
1650989700000|2022-04-26 16:15:00|12753.6|12752.6|12751.7|12751|12753.6|12752.6|12748.3|12747.6|720
1650990000000|2022-04-26 16:20:00|12751.8|12751.1|12750.8|12750.1|12754|12753.3|12749.4|12748.7|634
1650990300000|2022-04-26 16:25:00|12750.9|12750.2|12746.6|12745.9|12753|12752.3|12745.5|12744.8|645
1650990600000|2022-04-26 16:30:00|12746.5|12745.8|12747.3|12746.6|12748|12747.1|12744.6|12743.9|499
1650990900000|2022-04-26 16:35:00|12747|12746.3|12748.5|12747.8|12750.6|12749.8|12746.9|12746.2|397
1650991200000|2022-04-26 16:40:00|12748.4|12747.7|12752.3|12751.6|12753.6|12752.9|12748.1|12747.4|441
1650991500000|2022-04-26 16:45:00|12752.4|12751.7|12748.5|12747.8|12752.7|12752|12748.1|12747.4|335
1650991800000|2022-04-26 16:50:00|12748.4|12747.7|12748.3|12747.6|12752.1|12751.4|12746.5|12745.8|457
1650992100000|2022-04-26 16:55:00|12748.4|12747.7|12753|12752.3|12753.1|12752.3|12748.3|12747.3|551
1650992400000|2022-04-26 17:00:00|12752.9|12752.2|12745.2|12744.5|12753|12752.3|12742.6|12741.9|596
1650992700000|2022-04-26 17:05:00|12745.5|12744.8|12751.5|12750.8|12751.6|12750.9|12745.1|12744.4|452
1650993000000|2022-04-26 17:10:00|12751.6|12750.9|12746.2|12745.5|12751.6|12750.9|12746|12745.3|373
1650993300000|2022-04-26 17:15:00|12746.1|12745.4|12746.2|12745.5|12748|12747.3|12745.2|12744.5|324
1650993600000|2022-04-26 17:20:00|12746.3|12745.6|12745.7|12745|12748.6|12747.9|12745.7|12745|335
1650993900000|2022-04-26 17:25:00|12745.8|12745.1|12744.7|12744|12747.1|12746.4|12743|12742.3|332
1650994200000|2022-04-26 17:30:00|12744.6|12743.9|12748.2|12747.5|12748.9|12748.2|12744.6|12743.9|400
1650994500000|2022-04-26 17:35:00|12747.7|12747|12746.9|12746.2|12748|12747.3|12745.3|12744.6|237
1650994800000|2022-04-26 17:40:00|12746.8|12746.1|12749|12748.3|12749|12748.3|12746|12745.3|330
1650995100000|2022-04-26 17:45:00|12749.2|12748.5|12750.9|12750.2|12751.2|12750.5|12746.5|12745.8|414
1650995400000|2022-04-26 17:50:00|12751.2|12750.5|12753.4|12752.7|12753.7|12753|12750.1|12749.4|328
1650995700000|2022-04-26 17:55:00|12753.3|12752.6|12758.5|12757.8|12759.4|12758.7|12753.3|12752.6|472
1650996000000|2022-04-26 18:00:00|12758.6|12757.9|12755.1|12754.4|12759.8|12759.1|12754.9|12754.2|383
1650996300000|2022-04-26 18:05:00|12754.7|12754|12756.1|12755.4|12756.8|12756.1|12754.6|12753.9|248
1650996600000|2022-04-26 18:10:00|12756|12755.3|12757.3|12756.6|12757.8|12757.1|12755.5|12754.8|312
1650996900000|2022-04-26 18:15:00|12757.2|12756.5|12758.6|12757.9|12759.8|12759.1|12756.1|12755.4|605
1650997200000|2022-04-26 18:20:00|12758.8|12758.1|12759.8|12759.1|12760.5|12759.8|12757.7|12757|550
1650997500000|2022-04-26 18:25:00|12759.9|12759.2|12758.4|12757.7|12760.5|12759.8|12757.2|12756.5|421
1650997800000|2022-04-26 18:30:00|12758.1|12757.4|12762.1|12761.4|12764.1|12763.4|12757.7|12756.8|444
1650998100000|2022-04-26 18:35:00|12762.3|12761.6|12761.9|12761.2|12762.4|12761.7|12759.8|12759.1|443
1650998400000|2022-04-26 18:40:00|12761.8|12761.1|12761.7|12761|12764.2|12763.5|12761.4|12760.7|348
1650998700000|2022-04-26 18:45:00|12761.6|12760.9|12759.9|12759.2|12762.3|12761.5|12758.8|12758.1|388
1650999000000|2022-04-26 18:50:00|12759.8|12759.1|12759.4|12758.7|12761.1|12760.4|12759|12758.3|276
1650999300000|2022-04-26 18:55:00|12759.5|12758.8|12758.5|12757.8|12760|12759.3|12757.4|12756.7|393
1650999600000|2022-04-26 19:00:00|12758.4|12757.7|12759|12758.3|12761.2|12760.5|12758|12757.3|330
1650999900000|2022-04-26 19:05:00|12758.9|12758.2|12764.6|12763.9|12764.9|12764.2|12758.9|12758.2|513
1651000200000|2022-04-26 19:10:00|12764.8|12763.8|12763.8|12763.1|12768.9|12768.2|12763.5|12762.8|511
1651000500000|2022-04-26 19:15:00|12763.7|12763|12758|12757.3|12764.4|12763.7|12757.3|12756.6|532
1651000800000|2022-04-26 19:20:00|12758.1|12757.4|12758.5|12757.8|12759|12758.2|12755.4|12754.7|411
1651001100000|2022-04-26 19:25:00|12758.7|12757.7|12757.2|12756.5|12758.8|12758.1|12756.3|12755.6|313
1651001400000|2022-04-26 19:30:00|12757.1|12756.4|12753.1|12752.4|12757.2|12756.5|12751.8|12751.1|422
1651001700000|2022-04-26 19:35:00|12753.2|12752.2|12753.2|12752.5|12754.3|12753.4|12750.5|12749.8|397
1651002000000|2022-04-26 19:40:00|12753.5|12752.8|12750.5|12749.8|12755.5|12754.8|12750.5|12749.8|430
1651002300000|2022-04-26 19:45:00|12750.6|12749.9|12748.8|12748.1|12751.4|12750.7|12748.4|12747.7|499
1651002600000|2022-04-26 19:50:00|12748.4|12747.7|12751.3|12750.6|12752.8|12752.1|12748.3|12747.6|564
1651002900000|2022-04-26 19:55:00|12751.2|12750.5|12742.9|12742.2|12752.4|12751.6|12742|12741|578
1651003200000|2022-04-26 20:00:00|12743.1|12742.4|12745.6|12744.6|12746.1|12745.1|12743.1|12742.4|397
1651003500000|2022-04-26 20:05:00|12745.7|12744.7|12737.7|12737|12745.9|12745.1|12737.7|12736.9|365
1651003800000|2022-04-26 20:10:00|12737.3|12736.6|12736.3|12735.3|12737.4|12736.6|12730.7|12729.5|514
1651004100000|2022-04-26 20:15:00|12736.2|12735.2|12738.6|12737.9|12738.9|12738|12735.2|12734.2|304
1651004400000|2022-04-26 20:20:00|12738.5|12737.8|12734.3|12733.6|12738.7|12737.8|12733.9|12733.2|191
1651004700000|2022-04-26 20:25:00|12734.2|12733.5|12728.4|12727.4|12734.3|12733.6|12728.4|12727.4|280
1651005000000|2022-04-26 20:30:00|12728.6|12727.6|12729.6|12728.9|12730|12729.2|12725.5|12724.7|197
1651005300000|2022-04-26 20:35:00|12729.7|12729|12729.7|12728.7|12731.1|12730|12728.8|12728.1|182
1651005600000|2022-04-26 20:40:00|12729.8|12728.8|12725.1|12724.4|12730|12729|12723.9|12723.1|250
1651005900000|2022-04-26 20:45:00|12725.2|12724.5|12724.9|12723.9|12725.5|12724.5|12724.3|12722.8|303
1651006200000|2022-04-26 20:50:00|12725|12724|12725.1|12723.5|12725.3|12724.4|12723.9|12722.6|462
1651006500000|2022-04-26 20:55:00|12725|12723.4|12724.7|12721|12725.9|12724.1|12721.1|12718.8|628
1651006800000|2022-04-26 21:00:00|12725.3|12720.9|12725.8|12721.4|12726|12721.7|12725.3|12720|38
1651007100000|2022-04-26 21:05:00|12725.9|12721.6|12727.3|12722.3|12732.4|12726.4|12725.5|12721.6|1103
1651007400000|2022-04-26 21:10:00|12728|12722|12727.3|12721.3|12728.8|12722.8|12723|12718.1|885
1651007700000|2022-04-26 21:15:00|12727.2|12721.2|12729.8|12723.8|12731.3|12725.3|12723|12717|796
1651008000000|2022-04-26 21:20:00|12728.4|12722.4|12726.1|12720.1|12732.4|12726.4|12725|12719|320
1651008300000|2022-04-26 21:25:00|12726.4|12720.4|12725.7|12720.5|12727|12721.3|12723.8|12719.2|792
1651008600000|2022-04-26 21:30:00|12725.5|12720.7|12724.7|12720.4|12726.2|12721.2|12721.4|12715.6|962
1651008900000|2022-04-26 21:35:00|12724.8|12720.5|12724.6|12720.1|12725.4|12720.8|12721|12717.3|1208
1651009200000|2022-04-26 21:40:00|12724.4|12720|12722.7|12717.9|12725.1|12720.3|12721|12717.2|673
1651009500000|2022-04-26 21:45:00|12722.1|12717.7|12723.9|12718|12724.7|12719.5|12721.1|12717.1|765
1651009800000|2022-04-26 21:50:00|12724|12718.3|12723.6|12718.7|12724.6|12719|12722.9|12718|612
1651010100000|2022-04-26 21:55:00|12723.5|12718.8|12724.7|12719.1|12725.6|12719.9|12723.2|12717.4|616
1651010400000|2022-04-26 22:00:00|12724.2|12718.2|12704.9|12701.9|12725.1|12720.6|12695.9|12692.7|1326
1651010700000|2022-04-26 22:05:00|12704.7|12702|12706.8|12704.2|12716.8|12714.4|12703.3|12700.5|798
1651011000000|2022-04-26 22:10:00|12706.7|12704.1|12709.8|12707.8|12712.6|12710.3|12703.9|12701.8|893
1651011300000|2022-04-26 22:15:00|12710|12707.7|12710.3|12708.1|12713.6|12711.7|12706.5|12704.2|1074
1651011600000|2022-04-26 22:20:00|12710.6|12707.7|12719.6|12717.7|12720.3|12718.5|12709.8|12707.7|1300
1651011900000|2022-04-26 22:25:00|12719.5|12717.8|12721.3|12719.5|12721.7|12720.3|12717.2|12714.9|855
1651012200000|2022-04-26 22:30:00|12721.2|12719.4|12720.6|12718.4|12721.6|12720.2|12715.2|12713.8|623
1651012500000|2022-04-26 22:35:00|12720.7|12718.2|12716|12714.2|12720.8|12719.4|12714.5|12712.5|525
1651012800000|2022-04-26 22:40:00|12716.1|12714.4|12712.5|12710.7|12717.6|12716.2|12712.2|12710.7|632
1651013100000|2022-04-26 22:45:00|12712.6|12710.8|12709.5|12707.6|12713|12711.4|12708|12706.4|676
1651013400000|2022-04-26 22:50:00|12708.6|12707.7|12711.1|12709.4|12713.7|12711.8|12706.7|12704.9|598
1651013700000|2022-04-26 22:55:00|12711|12709.5|12711.1|12709.4|12712.2|12710.5|12708.2|12706.2|697
1651014000000|2022-04-26 23:00:00|12710.9|12709.9|12721.8|12720.2|12722.2|12720.7|12710.9|12709.6|814
1651014300000|2022-04-26 23:05:00|12721.5|12720.5|12728.1|12727.1|12729.5|12728|12720.6|12719.3|1034
1651014600000|2022-04-26 23:10:00|12728.7|12727.3|12722.5|12721.5|12729|12727.6|12720.8|12719.8|810
1651014900000|2022-04-26 23:15:00|12722.6|12721.6|12725.3|12724.3|12725.6|12724.6|12721.5|12720.5|536
1651015200000|2022-04-26 23:20:00|12725.2|12724.2|12730.8|12729.8|12731.3|12730.1|12724.6|12723.6|545
1651015500000|2022-04-26 23:25:00|12730.9|12729.9|12727.5|12726.5|12731.1|12730|12726.3|12725.3|530
1651015800000|2022-04-26 23:30:00|12727.6|12726.6|12727.9|12727.2|12730.6|12729.8|12725.6|12724.7|472
1651016100000|2022-04-26 23:35:00|12727.8|12727.1|12723.5|12722.5|12728.4|12727.4|12722.9|12722|437
1651016400000|2022-04-26 23:40:00|12723.6|12722.6|12719.1|12718.4|12725.8|12725|12718.8|12718|478
1651016700000|2022-04-26 23:45:00|12719|12718.3|12716.6|12715.9|12719.1|12718.4|12714.6|12713.7|646
1651017000000|2022-04-26 23:50:00|12716.5|12715.8|12722.3|12721.3|12723|12722.3|12716.3|12715.5|591
1651017300000|2022-04-26 23:55:00|12722.6|12721.6|12727.3|12726.3|12729.3|12728.5|12722.2|12721.2|592
1651017600000|2022-04-27 00:00:00|12727.2|12726.2|12731.5|12730.8|12735.2|12734.3|12725|12724.3|936
1651017900000|2022-04-27 00:05:00|12731.6|12730.9|12735.9|12734.9|12738.9|12738|12729.2|12728.5|712
1651018200000|2022-04-27 00:10:00|12736|12735|12736.3|12735.3|12736.5|12735.5|12727.7|12726.5|894
1651018500000|2022-04-27 00:15:00|12736.4|12735.7|12741.5|12740.8|12744.2|12743.5|12736.2|12735.5|1004
1651018800000|2022-04-27 00:20:00|12741.6|12740.9|12743.7|12743|12745|12744.2|12736.7|12735.7|845
1651019100000|2022-04-27 00:25:00|12743.8|12743.1|12734.6|12733.9|12745.3|12744.6|12733.8|12733|736
1651019400000|2022-04-27 00:30:00|12734.5|12733.8|12735.8|12735.1|12739.7|12738.8|12733.5|12732.8|678
1651019700000|2022-04-27 00:35:00|12735.7|12735|12740.8|12740.1|12743.9|12743.2|12734.3|12733.5|610
1651020000000|2022-04-27 00:40:00|12741|12740.3|12740|12739.3|12743.5|12742.8|12737.7|12736.9|755
1651020300000|2022-04-27 00:45:00|12740.1|12739.1|12743.2|12742.5|12743.8|12743.1|12736.9|12736.2|616
1651020600000|2022-04-27 00:50:00|12743.4|12742.4|12761.7|12760.7|12762.9|12761.9|12743.4|12742.4|1198
1651020900000|2022-04-27 00:55:00|12762.5|12760.5|12755.2|12754.5|12762.5|12760.5|12753.1|12752.2|1040
1651021200000|2022-04-27 01:00:00|12754.9|12754.2|12760.4|12759.7|12762|12761.2|12752.3|12751.4|830
1651021500000|2022-04-27 01:05:00|12760.6|12759.6|12759.1|12758.4|12763.3|12762.6|12756.7|12755.7|816
1651021800000|2022-04-27 01:10:00|12759|12758.3|12752.7|12752|12763.1|12762.3|12751|12750.2|748
1651022100000|2022-04-27 01:15:00|12752.6|12751.9|12755.1|12754.4|12757|12756.3|12750.7|12749.8|800
1651022400000|2022-04-27 01:20:00|12755|12754.3|12758.1|12757.4|12760.3|12759.5|12753.3|12752.5|649
1651022700000|2022-04-27 01:25:00|12758.2|12757.5|12756.6|12755.5|12758.9|12758.1|12754|12753|587
1651023000000|2022-04-27 01:30:00|12756.7|12755.6|12751.1|12750.1|12757.9|12756.9|12747|12746|1198
1651023300000|2022-04-27 01:35:00|12751|12750|12756.4|12755.4|12757.4|12756.4|12749.2|12748.2|1089
1651023600000|2022-04-27 01:40:00|12756.5|12755.5|12758|12757.3|12760.5|12759.5|12755.7|12754.7|936
1651023900000|2022-04-27 01:45:00|12758.1|12757.4|12757.9|12757.2|12759.6|12758.9|12755|12754.1|588
1651024200000|2022-04-27 01:50:00|12757.8|12757.1|12753.5|12752.5|12757.9|12757.2|12752.1|12751.4|645
1651024500000|2022-04-27 01:55:00|12753.6|12752.6|12748.2|12747.5|12755.9|12754.9|12747.9|12747.2|592
1651024800000|2022-04-27 02:00:00|12748.1|12747.4|12743.6|12742.9|12749.9|12749.2|12742.2|12741.5|828
1651025100000|2022-04-27 02:05:00|12743.5|12742.8|12739|12738|12744.2|12743.3|12736.5|12735.7|935
1651025400000|2022-04-27 02:10:00|12738.9|12738.2|12740.8|12740.1|12742.7|12742|12737.9|12737.1|752
1651025700000|2022-04-27 02:15:00|12740.9|12740.2|12744.3|12743.6|12745.5|12744.6|12739.7|12738.8|555
1651026000000|2022-04-27 02:20:00|12744.2|12743.5|12745.6|12744.9|12745.7|12745|12742.2|12741.3|473
1651026300000|2022-04-27 02:25:00|12745.5|12744.8|12746.6|12745.9|12749.9|12749.2|12744.7|12743.8|609
1651026600000|2022-04-27 02:30:00|12746.7|12746|12746.5|12745.8|12747.3|12746.5|12743.8|12742.8|508
1651026900000|2022-04-27 02:35:00|12746.4|12745.7|12750.5|12749.8|12750.5|12749.8|12744.3|12743.5|380
1651027200000|2022-04-27 02:40:00|12750.6|12749.9|12754.1|12753.4|12754.8|12754.1|12747.5|12746.8|537
1651027500000|2022-04-27 02:45:00|12753.9|12753.2|12754|12753|12755.9|12755.1|12752.7|12752|467
1651027800000|2022-04-27 02:50:00|12753.9|12753.2|12762.8|12762.1|12762.8|12762.1|12752.8|12752.1|723
1651028100000|2022-04-27 02:55:00|12763.2|12762.5|12779.7|12778.7|12779.7|12778.8|12761|12760.1|938
1651028400000|2022-04-27 03:00:00|12779.5|12778.5|12775|12774.3|12779.6|12778.7|12771.6|12770.7|909
1651028700000|2022-04-27 03:05:00|12774.9|12774.2|12775|12774.3|12776.9|12776.2|12772|12771.3|797
1651029000000|2022-04-27 03:10:00|12774.9|12774.2|12775.5|12774.8|12781.1|12780.4|12774.1|12773.3|774
1651029300000|2022-04-27 03:15:00|12775.8|12774.9|12771.1|12770.1|12776|12775.1|12770.1|12769.4|621
1651029600000|2022-04-27 03:20:00|12771|12770|12770.4|12769.7|12773.4|12772.6|12769.6|12768.8|460
1651029900000|2022-04-27 03:25:00|12770.3|12769.6|12774.4|12773.7|12777.3|12776.5|12769.5|12768.8|744
1651030200000|2022-04-27 03:30:00|12774.5|12773.8|12776.1|12775.1|12778.4|12777.6|12771.3|12770.5|652
1651030500000|2022-04-27 03:35:00|12776.2|12775.2|12776.9|12776.2|12780.9|12780.2|12775.9|12775.1|528
1651030800000|2022-04-27 03:40:00|12776.8|12776.1|12777|12776.3|12777.2|12776.5|12772.8|12772.1|521
1651031100000|2022-04-27 03:45:00|12776.6|12775.9|12772.1|12771.4|12783.1|12782.3|12770|12769|774
1651031400000|2022-04-27 03:50:00|12771.9|12771.2|12771.4|12770.4|12772.1|12771.3|12768.3|12767.4|403
1651031700000|2022-04-27 03:55:00|12771.2|12770.5|12772.5|12771.5|12775|12774.1|12771.2|12770.4|560
1651032000000|2022-04-27 04:00:00|12772.6|12771.9|12775.2|12774.5|12776.2|12775.5|12768.8|12768.1|663
1651032300000|2022-04-27 04:05:00|12775.3|12774.6|12772.3|12771.6|12775.9|12775.2|12769.7|12769|444
1651032600000|2022-04-27 04:10:00|12772.4|12771.7|12773.8|12773.1|12775.3|12774.6|12771.9|12771.2|312
1651032900000|2022-04-27 04:15:00|12773.7|12773|12776.9|12776.2|12777.2|12776.4|12773.1|12772.4|361
1651033200000|2022-04-27 04:20:00|12776.8|12776.1|12772.9|12772.2|12780|12779.3|12772|12771.3|391
1651033500000|2022-04-27 04:25:00|12773|12772.3|12765.4|12764.7|12773.6|12772.9|12765.2|12764.5|583
1651033800000|2022-04-27 04:30:00|12765.3|12764.6|12769.9|12769.2|12770.6|12769.9|12763.6|12762.9|431
1651034100000|2022-04-27 04:35:00|12769.8|12769.1|12769.1|12768.4|12770.2|12769.5|12764.2|12763.5|498
1651034400000|2022-04-27 04:40:00|12769|12768.3|12772|12771.3|12772|12771.3|12766.5|12765.8|365
1651034700000|2022-04-27 04:45:00|12772.1|12771.4|12761.1|12760.4|12772.1|12771.4|12760.8|12760.1|564
1651035000000|2022-04-27 04:50:00|12761|12760.3|12764.4|12763.7|12769.3|12768.5|12761|12760.3|498
1651035300000|2022-04-27 04:55:00|12764.5|12763.8|12765.6|12764.9|12767|12766.1|12763.5|12762.8|467
1651035600000|2022-04-27 05:00:00|12765.7|12765|12763.3|12762.6|12766.8|12766.1|12763.2|12762.3|434
1651035900000|2022-04-27 05:05:00|12763.1|12762.3|12766.3|12765.6|12766.7|12766|12763.1|12762.3|434
1651036200000|2022-04-27 05:10:00|12766.2|12765.5|12766.3|12765.6|12768.2|12767.3|12765|12764.1|475
1651036500000|2022-04-27 05:15:00|12766.5|12765.5|12757.2|12756.5|12766.6|12765.9|12757.1|12756.2|529
1651036800000|2022-04-27 05:20:00|12757.1|12756.4|12757.8|12757.1|12758.4|12757.5|12756.1|12755.3|434
1651037100000|2022-04-27 05:25:00|12757.7|12757|12754.1|12753.1|12757.8|12757.1|12749|12748.3|674
1651037400000|2022-04-27 05:30:00|12753.9|12753.2|12762.4|12761.4|12763|12762.2|12753.9|12753|712
1651037700000|2022-04-27 05:35:00|12762.3|12761.3|12764|12763.3|12767|12766.3|12762.3|12761.3|551
1651038000000|2022-04-27 05:40:00|12763.9|12763.2|12763.2|12762.5|12766.7|12766|12763|12762.1|434
1651038300000|2022-04-27 05:45:00|12763.1|12762.4|12767|12766.3|12769.8|12768.9|12762.2|12761.5|652
1651038600000|2022-04-27 05:50:00|12767.1|12766.4|12769.1|12768.4|12770.9|12770.2|12766.9|12766.2|566
1651038900000|2022-04-27 05:55:00|12769|12768.3|12772.1|12771.1|12777.2|12776.3|12769|12768|683
1651039200000|2022-04-27 06:00:00|12772|12771|12779.8|12779.1|12785.3|12784.4|12770.3|12769.5|1043
1651039500000|2022-04-27 06:05:00|12779.9|12779.2|12791.9|12790.9|12793.1|12792.1|12777.1|12776.4|922
1651039800000|2022-04-27 06:10:00|12792.2|12791.2|12786.5|12785.5|12794.9|12794|12782.1|12781.4|1255
1651040100000|2022-04-27 06:15:00|12786.4|12785.4|12789.2|12788.5|12791.5|12790.8|12784.6|12783.9|980
1651040400000|2022-04-27 06:20:00|12789.3|12788.6|12797|12796|12797.4|12796.5|12789.3|12788.6|909
1651040700000|2022-04-27 06:25:00|12796.5|12795.8|12798.6|12797.9|12801|12800.3|12795.8|12795|795
1651041000000|2022-04-27 06:30:00|12798.5|12797.8|12798.2|12797.5|12799.6|12798.9|12792.6|12791.9|877
1651041300000|2022-04-27 06:35:00|12798.1|12797.4|12804.4|12803.7|12811.2|12809.9|12797.5|12796.6|1144
1651041600000|2022-04-27 06:40:00|12804.6|12803.6|12801|12800|12807.5|12806.8|12800.8|12799.9|842
1651041900000|2022-04-27 06:45:00|12800.9|12799.9|12799.3|12798.3|12801.8|12800.9|12796.4|12795.7|777
1651042200000|2022-04-27 06:50:00|12799.4|12798.4|12798|12797.3|12800.9|12800.2|12797.9|12796.9|703
1651042500000|2022-04-27 06:55:00|12798.1|12797.4|12794.4|12793.4|12799.4|12798.7|12794.4|12793.4|860
1651042800000|2022-04-27 07:00:00|12794.5|12793.5|12793.9|12793.2|12798.6|12797.7|12791.1|12790.2|1178
1651043100000|2022-04-27 07:05:00|12793.7|12793|12789.7|12789|12794.1|12793.3|12787.3|12786.3|902
1651043400000|2022-04-27 07:10:00|12789.6|12788.9|12785.9|12784.9|12790.8|12790.1|12783.8|12783.1|841
1651043700000|2022-04-27 07:15:00|12786|12785|12783.8|12783.1|12786.3|12785.4|12780.4|12779.7|1068
1651044000000|2022-04-27 07:20:00|12783.7|12783|12779.6|12778.9|12787.1|12786.1|12778.5|12777.5|1154
1651044300000|2022-04-27 07:25:00|12779.5|12778.8|12778|12777|12783.8|12783.1|12777.1|12776.4|1214
1651044600000|2022-04-27 07:30:00|12777.9|12776.9|12777.8|12776.8|12781.9|12781.1|12773.5|12772.7|1237
1651044900000|2022-04-27 07:35:00|12777.7|12776.7|12787.6|12786.9|12788.7|12787.9|12776.8|12775.9|1012
1651045200000|2022-04-27 07:40:00|12787.7|12787|12781|12780.3|12788.5|12787.7|12780.9|12780|847
1651045500000|2022-04-27 07:45:00|12781.1|12780.4|12787.8|12786.8|12787.8|12786.9|12778.4|12777.6|958
1651045800000|2022-04-27 07:50:00|12787.6|12786.9|12797.7|12797|12797.9|12797.1|12787.1|12786.4|1044
1651046100000|2022-04-27 07:55:00|12797.6|12796.9|12799.5|12798.8|12801.3|12800.6|12795.7|12794.9|775
1651046400000|2022-04-27 08:00:00|12799.6|12798.9|12796.9|12796.2|12800.9|12800.2|12794.5|12793.6|777
1651046700000|2022-04-27 08:05:00|12797.1|12796.1|12793.6|12792.9|12801.1|12800.1|12792.4|12791.4|651
1651047000000|2022-04-27 08:10:00|12793.7|12793|12794.7|12794|12795.6|12794.7|12790.3|12789.5|806
1651047300000|2022-04-27 08:15:00|12794.9|12793.9|12791.1|12790.1|12796.6|12795.8|12789.9|12789|773
1651047600000|2022-04-27 08:20:00|12791|12790|12784.2|12783.5|12791.6|12790.7|12783.6|12782.9|881
1651047900000|2022-04-27 08:25:00|12784.5|12783.6|12783.3|12782.6|12786.8|12786.1|12779.2|12778.2|748
1651048200000|2022-04-27 08:30:00|12783.4|12782.7|12784.1|12783.4|12785.3|12784.5|12780.7|12780|756
1651048500000|2022-04-27 08:35:00|12783.6|12782.9|12792.6|12791.9|12793.6|12792.7|12782.6|12781.8|860
1651048800000|2022-04-27 08:40:00|12792.7|12792|12798.3|12797.6|12800.4|12799.5|12792.4|12791.7|611
1651049100000|2022-04-27 08:45:00|12798.1|12797.4|12792.6|12791.6|12798.4|12797.5|12787.6|12786.7|750
1651049400000|2022-04-27 08:50:00|12792.4|12791.7|12789.6|12788.6|12794.1|12793.3|12787.9|12787.1|711
1651049700000|2022-04-27 08:55:00|12789.7|12788.7|12796.7|12796|12797.6|12796.8|12788.7|12787.8|871
1651050000000|2022-04-27 09:00:00|12796.6|12795.9|12792.9|12792.2|12799.1|12798.3|12792.7|12792|779
1651050300000|2022-04-27 09:05:00|12793.5|12792.8|12790.9|12789.9|12795|12794|12790.7|12789.7|750
1651050600000|2022-04-27 09:10:00|12790.8|12789.8|12788.4|12787.4|12793|12792.3|12788.4|12787.4|649
1651050900000|2022-04-27 09:15:00|12788.5|12787.5|12793.9|12793.2|12795.6|12794.9|12787.9|12786.9|579
1651051200000|2022-04-27 09:20:00|12794|12793.3|12792.2|12791.5|12795.9|12795|12792|12791.2|627
1651051500000|2022-04-27 09:25:00|12792.1|12791.4|12785.2|12784.2|12792.8|12792|12783.8|12782.9|627
1651051800000|2022-04-27 09:30:00|12784.9|12784.5|12781|12780.3|12785.6|12784.9|12780.3|12779.5|682
1651052100000|2022-04-27 09:35:00|12780.9|12780.2|12783|12782.3|12784.9|12784.2|12780.8|12780.1|736
1651052400000|2022-04-27 09:40:00|12783.1|12782.4|12784.1|12783.1|12787.3|12786.6|12782.6|12781.7|569
1651052700000|2022-04-27 09:45:00|12784|12783.3|12785.1|12784.4|12786.5|12785.5|12783.3|12782.5|516
1651053000000|2022-04-27 09:50:00|12785.2|12784.5|12788.3|12787.6|12788.9|12788.2|12784.1|12783.3|430
1651053300000|2022-04-27 09:55:00|12788.2|12787.5|12792.3|12791.6|12793.1|12792.2|12787.5|12786.7|441
1651053600000|2022-04-27 10:00:00|12792.2|12791.5|12793.6|12792.9|12794.2|12793.4|12791.5|12790.7|695
1651053900000|2022-04-27 10:05:00|12793.9|12792.8|12799.8|12799.1|12800.2|12799.5|12793.6|12792.8|573
1651054200000|2022-04-27 10:10:00|12799.7|12799|12795.2|12794.5|12800|12799.1|12794.8|12793.9|594
1651054500000|2022-04-27 10:15:00|12795|12794|12797|12796.3|12797.5|12796.6|12791.1|12790.1|541
1651054800000|2022-04-27 10:20:00|12796.9|12796.2|12790.6|12789.9|12796.9|12796.2|12790.4|12789.6|433
1651055100000|2022-04-27 10:25:00|12790.3|12789.6|12783.4|12782.7|12791|12790.2|12782.7|12781.8|545
1651055400000|2022-04-27 10:30:00|12783.3|12782.6|12784.2|12783.5|12788.1|12787.3|12782.6|12781.9|555
1651055700000|2022-04-27 10:35:00|12784.4|12783.7|12785.4|12784.4|12785.4|12784.6|12780.8|12780|530
1651056000000|2022-04-27 10:40:00|12785.3|12784.3|12787.5|12786.5|12789.6|12788.9|12784.3|12783.5|593
1651056300000|2022-04-27 10:45:00|12787.4|12786.4|12786.5|12785.5|12789.4|12788.4|12780|12779|1168
1651056600000|2022-04-27 10:50:00|12786.4|12785.4|12788.8|12788.1|12790.5|12789.7|12786.3|12785.4|641
1651056900000|2022-04-27 10:55:00|12789|12788.3|12792.8|12791.8|12794.7|12794|12788.7|12787.8|571
1651057200000|2022-04-27 11:00:00|12792.7|12791.7|12792.4|12791.7|12794.2|12793.5|12789.9|12789.2|532
1651057500000|2022-04-27 11:05:00|12792.1|12791.4|12790.6|12789.9|12794|12793.3|12790.5|12789.8|525
1651057800000|2022-04-27 11:10:00|12790.5|12789.8|12794|12793.3|12798.1|12797.4|12790.3|12789.6|548
1651058100000|2022-04-27 11:15:00|12794.1|12793.4|12793.8|12793.1|12795.6|12794.9|12792.3|12791.6|579
1651058400000|2022-04-27 11:20:00|12793.9|12793.2|12800.8|12800.1|12807|12806.1|12791.4|12790.7|869
1651058700000|2022-04-27 11:25:00|12800.9|12800.2|12797.2|12796.5|12802.6|12801.9|12795.3|12794.6|841
1651059000000|2022-04-27 11:30:00|12797|12796.3|12799.4|12798.7|12800.9|12800.2|12796.5|12795.8|688
1651059300000|2022-04-27 11:35:00|12799.3|12798.6|12806.2|12805.2|12809.6|12808.9|12797.9|12797.2|766
1651059600000|2022-04-27 11:40:00|12805.7|12804.7|12808.1|12807.4|12808.3|12807.5|12803.2|12802.3|705
1651059900000|2022-04-27 11:45:00|12808.3|12807.3|12812.8|12812.1|12820.1|12819.4|12808.3|12807.3|979
1651060200000|2022-04-27 11:50:00|12812.7|12812|12814.5|12813.8|12816.4|12815.7|12809.8|12809.1|687
1651060500000|2022-04-27 11:55:00|12814.7|12814|12806.4|12805.7|12814.8|12814.1|12805.6|12804.9|859
1651060800000|2022-04-27 12:00:00|12806.6|12805.6|12811.6|12810.9|12812.2|12811.5|12806.1|12805.4|839
1651061100000|2022-04-27 12:05:00|12811.7|12811|12807.2|12806.2|12812.2|12811.5|12806.8|12806|782
1651061400000|2022-04-27 12:10:00|12807|12806.3|12809|12808.3|12809.7|12808.8|12805.7|12805|749
1651061700000|2022-04-27 12:15:00|12809.1|12808.4|12807.9|12807.2|12809.8|12808.9|12802.3|12801.4|753
1651062000000|2022-04-27 12:20:00|12807.6|12806.9|12807.1|12806.4|12809.9|12809.2|12806.4|12805.7|753
1651062300000|2022-04-27 12:25:00|12807.2|12806.5|12811.5|12810.5|12816.3|12815.4|12807.2|12806.5|720
1651062600000|2022-04-27 12:30:00|12811.7|12810.7|12806.7|12806|12811.7|12810.7|12805.2|12804.5|867
1651062900000|2022-04-27 12:35:00|12806.8|12806.1|12802.9|12802.2|12810.5|12809.5|12800.6|12799.9|1002
1651063200000|2022-04-27 12:40:00|12802.4|12801.7|12795.4|12794.7|12802.8|12802.1|12792.8|12792.1|874
1651063500000|2022-04-27 12:45:00|12795.6|12794.9|12797.7|12797|12798.8|12798|12793.8|12793.1|713
1651063800000|2022-04-27 12:50:00|12797.8|12796.8|12800.7|12800|12803.1|12802.1|12797.7|12796.8|956
1651064100000|2022-04-27 12:55:00|12800.5|12799.8|12807.3|12806.6|12807.7|12807|12800|12799.3|748
1651064400000|2022-04-27 13:00:00|12807.5|12806.8|12810.4|12809.7|12811.1|12810.4|12806.3|12805.6|1028
1651064700000|2022-04-27 13:05:00|12810.3|12809.6|12808.3|12807.3|12810.4|12809.7|12804.1|12803.1|867
1651065000000|2022-04-27 13:10:00|12808.2|12807.5|12813.1|12812.1|12816.3|12815.4|12807.3|12806.6|821
1651065300000|2022-04-27 13:15:00|12812.5|12811.5|12809.9|12809.2|12812.5|12811.6|12808.5|12807.8|829
1651065600000|2022-04-27 13:20:00|12809.4|12808.7|12811.6|12810.9|12812.7|12812|12807.2|12806.5|631
1651065900000|2022-04-27 13:25:00|12811.7|12811|12814.3|12813.6|12817.9|12817.2|12811.3|12810.6|778
1651066200000|2022-04-27 13:30:00|12814.2|12813.5|12814.7|12814|12824.5|12823.3|12811.5|12810.8|1156
1651066500000|2022-04-27 13:35:00|12814.5|12813.8|12809|12808|12816.1|12815.2|12808|12807.1|1067
1651066800000|2022-04-27 13:40:00|12809.1|12808.1|12819.2|12818.2|12821.9|12820.4|12808|12807.1|1063
1651067100000|2022-04-27 13:45:00|12819.3|12818.6|12820.2|12819.5|12822.6|12821.8|12817|12816.2|1157
1651067400000|2022-04-27 13:50:00|12820.3|12819.6|12813.1|12812.4|12821|12820.3|12808.2|12807.3|1107
1651067700000|2022-04-27 13:55:00|12813.2|12812.5|12813.7|12812.7|12814.5|12813.5|12807.2|12806.4|860
1651068000000|2022-04-27 14:00:00|12813.6|12812.6|12805.1|12804.4|12817.3|12816.3|12803.7|12803|1126
1651068300000|2022-04-27 14:05:00|12805.3|12804.6|12795.8|12795.1|12806.3|12805.4|12795.2|12794.4|1070
1651068600000|2022-04-27 14:10:00|12795.6|12794.9|12798.6|12797.6|12799|12798.3|12791.7|12790.7|952
1651068900000|2022-04-27 14:15:00|12798.7|12797.7|12803.7|12802.7|12804.2|12803.5|12793.9|12793|918
1651069200000|2022-04-27 14:20:00|12803.6|12802.6|12807.9|12807.2|12809.8|12808.8|12803|12802.3|759
1651069500000|2022-04-27 14:25:00|12807.8|12807.1|12807.1|12806.4|12810.3|12809.6|12805.8|12805.1|792
1651069800000|2022-04-27 14:30:00|12807.5|12806.5|12810|12809.3|12810|12809.3|12801.2|12800.4|1115
1651070100000|2022-04-27 14:35:00|12810.8|12810.1|12814|12813.3|12814.6|12813.9|12808.9|12808.2|883
1651070400000|2022-04-27 14:40:00|12813.8|12813.1|12819|12818.3|12819.8|12819.1|12811.8|12811.1|1036
1651070700000|2022-04-27 14:45:00|12818.9|12818.2|12818.8|12818.1|12819.3|12818.6|12815.7|12814.8|922
1651071000000|2022-04-27 14:50:00|12818.9|12818.2|12822.6|12821.9|12827.8|12827.1|12818.1|12817.2|989
1651071300000|2022-04-27 14:55:00|12822.8|12822.1|12832|12831.3|12833.2|12832.5|12822.2|12821.5|1127
1651071600000|2022-04-27 15:00:00|12832.2|12831.5|12834.7|12834|12840.8|12840.1|12831.2|12830.4|1129
1651071900000|2022-04-27 15:05:00|12834.4|12833.7|12837.6|12836.9|12841|12840.3|12831.2|12830.5|970
1651072200000|2022-04-27 15:10:00|12837.7|12837|12840.1|12839.4|12841.1|12840.4|12835|12834.3|884
1651072500000|2022-04-27 15:15:00|12840.5|12839.8|12839|12838.3|12841.6|12840.9|12836.8|12836.1|798
1651072800000|2022-04-27 15:20:00|12839.1|12838.4|12843.2|12842.2|12844.7|12844|12835.5|12834.8|865
1651073100000|2022-04-27 15:25:00|12843.4|12842.4|12848.3|12847.6|12848.5|12847.7|12842.7|12841.9|743
1651073400000|2022-04-27 15:30:00|12848.4|12847.7|12856.7|12856|12859.4|12858.7|12847.6|12846.9|978
1651073700000|2022-04-27 15:35:00|12856.8|12856.1|12854|12853.3|12856.8|12856.1|12850.7|12850|690
1651074000000|2022-04-27 15:40:00|12853.9|12853.2|12851.7|12851|12854.2|12853.5|12848.2|12847.5|759
1651074300000|2022-04-27 15:45:00|12851.6|12850.9|12854.6|12853.9|12855.3|12854.6|12849.5|12848.8|588
1651074600000|2022-04-27 15:50:00|12854.4|12853.7|12846.5|12845.8|12855|12854.3|12845.7|12844.9|664
1651074900000|2022-04-27 15:55:00|12846.4|12845.7|12845.3|12844.6|12849.9|12849.2|12843.9|12843.2|630
1651075200000|2022-04-27 16:00:00|12845.5|12844.8|12840.9|12840.2|12845.9|12845|12839.4|12838.7|677
1651075500000|2022-04-27 16:05:00|12841|12840.3|12840.6|12839.9|12841.6|12840.9|12837.4|12836.6|475
1651075800000|2022-04-27 16:10:00|12840.7|12840|12844.4|12843.7|12844.6|12843.9|12840.6|12839.9|390
1651076100000|2022-04-27 16:15:00|12844.3|12843.6|12834.9|12834.2|12845.1|12844.4|12832.7|12832|430
1651076400000|2022-04-27 16:20:00|12834.8|12834.1|12836.7|12836|12839.6|12838.7|12834.4|12833.7|523
1651076700000|2022-04-27 16:25:00|12836.8|12836.1|12837.8|12837.1|12839.3|12838.6|12833|12832.3|512
1651077000000|2022-04-27 16:30:00|12837.7|12837|12837|12836.3|12840.5|12839.7|12836.2|12835.4|466
1651077300000|2022-04-27 16:35:00|12836.9|12836.2|12838.8|12837.8|12839.5|12838.6|12836.3|12835.6|371
1651077600000|2022-04-27 16:40:00|12839|12838.3|12833.7|12833|12839.4|12838.7|12832.4|12831.7|431
1651077900000|2022-04-27 16:45:00|12833.8|12833.1|12824.4|12823.4|12835.2|12834.4|12824.4|12823.4|679
1651078200000|2022-04-27 16:50:00|12824.5|12823.5|12824.3|12823.6|12825.4|12824.7|12822.6|12821.9|484
1651078500000|2022-04-27 16:55:00|12824|12823.3|12828|12827.3|12828.2|12827.4|12823.2|12822.5|370
1651078800000|2022-04-27 17:00:00|12827.9|12827.2|12828.7|12828|12830.6|12829.9|12825|12824.2|743
1651079100000|2022-04-27 17:05:00|12828.6|12827.9|12824.7|12824|12831.2|12830.2|12823.6|12822.9|550
1651079400000|2022-04-27 17:10:00|12825|12824.3|12829.4|12828.7|12829.8|12829.1|12823.2|12822.5|438
1651079700000|2022-04-27 17:15:00|12829.5|12828.8|12832.4|12831.7|12833.1|12832.4|12828.5|12827.8|464
1651080000000|2022-04-27 17:20:00|12832.5|12831.8|12831.5|12830.8|12833|12832.3|12830.2|12829.5|390
1651080300000|2022-04-27 17:25:00|12831.4|12830.7|12831.1|12830.4|12832.4|12831.7|12826.3|12825.6|454
1651080600000|2022-04-27 17:30:00|12831|12830.3|12829.5|12828.8|12832.1|12831.1|12829.5|12828.8|328
1651080900000|2022-04-27 17:35:00|12829.4|12828.7|12827.5|12826.8|12831.4|12830.7|12826.8|12826.1|396
1651081200000|2022-04-27 17:40:00|12827.6|12826.9|12829.1|12828.4|12829.5|12828.8|12826.4|12825.7|313
1651081500000|2022-04-27 17:45:00|12828.8|12828.1|12832.8|12832.1|12833.5|12832.8|12828.7|12828|390
1651081800000|2022-04-27 17:50:00|12832.9|12832.2|12829.8|12829.1|12834|12833.3|12826.4|12825.5|463
1651082100000|2022-04-27 17:55:00|12829.7|12829|12825.4|12824.4|12830.4|12829.5|12823.9|12823|436
1651082400000|2022-04-27 18:00:00|12825.5|12824.5|12822.5|12821.8|12825.7|12824.8|12821.9|12821|482
1651082700000|2022-04-27 18:05:00|12822.7|12822|12821.7|12821|12823.5|12822.8|12821|12820.3|312
1651083000000|2022-04-27 18:10:00|12821.6|12820.9|12823.6|12822.9|12824.3|12823.6|12820.5|12819.7|290
1651083300000|2022-04-27 18:15:00|12823.7|12823|12823.4|12822.7|12826.5|12825.7|12822.8|12822|345
1651083600000|2022-04-27 18:20:00|12823.3|12822.6|12829.8|12829.1|12830.7|12830|12823.2|12822.5|366
1651083900000|2022-04-27 18:25:00|12829.6|12828.9|12830.9|12829.9|12832.2|12831.5|12829.1|12828.4|327
1651084200000|2022-04-27 18:30:00|12830.8|12830.1|12831.9|12831.2|12832.4|12831.6|12828.6|12827.9|394
1651084500000|2022-04-27 18:35:00|12832|12831.3|12833.6|12832.9|12834.2|12833.5|12831.9|12831|492
1651084800000|2022-04-27 18:40:00|12833.7|12833|12831.4|12830.7|12834.1|12833.4|12830.6|12829.9|514
1651085100000|2022-04-27 18:45:00|12831.5|12830.8|12831.2|12830.2|12832.1|12831.3|12828|12827.2|417
1651085400000|2022-04-27 18:50:00|12831|12830.3|12834.3|12833.6|12835.2|12834.5|12830.7|12830|399
1651085700000|2022-04-27 18:55:00|12834.2|12833.5|12834.4|12833.7|12836.4|12835.7|12830.2|12829.5|600
1651086000000|2022-04-27 19:00:00|12834.5|12833.8|12831|12830|12834.7|12834|12829.5|12828.7|636
1651086300000|2022-04-27 19:05:00|12831.1|12830.1|12828.4|12827.4|12832.1|12831.2|12824.2|12823.5|583
1651086600000|2022-04-27 19:10:00|12828.5|12827.8|12830.2|12829.5|12831|12830.3|12827.7|12827|586
1651086900000|2022-04-27 19:15:00|12830.3|12829.3|12831|12830|12831.3|12830.6|12828.7|12827.8|578
1651087200000|2022-04-27 19:20:00|12830.9|12829.9|12831.9|12830.9|12832.5|12831.7|12829.7|12828.9|378
1651087500000|2022-04-27 19:25:00|12831.8|12830.8|12835.1|12834.4|12835.7|12834.8|12831|12830.1|496
1651087800000|2022-04-27 19:30:00|12835|12834.3|12834.2|12833.2|12836.4|12835.5|12833.9|12833.1|405
1651088100000|2022-04-27 19:35:00|12834.3|12833.3|12835.8|12835.1|12836.2|12835.5|12832.6|12831.8|422
1651088400000|2022-04-27 19:40:00|12835.9|12834.9|12833.2|12832.5|12838.2|12837.4|12832.9|12832.2|489
1651088700000|2022-04-27 19:45:00|12833.1|12832.4|12834.3|12833.6|12835.1|12834.3|12832.3|12831.6|363
1651089000000|2022-04-27 19:50:00|12834.4|12833.7|12837.3|12836.3|12837.4|12836.5|12833.9|12833.1|381
1651089300000|2022-04-27 19:55:00|12837|12836|12831.7|12830.7|12837.1|12836.2|12830.9|12830.1|499
1651089600000|2022-04-27 20:00:00|12831.5|12830.8|12837.6|12836.9|12837.6|12836.9|12831.4|12830.7|226
1651089900000|2022-04-27 20:05:00|12837.5|12836.8|12838.6|12837.6|12839.2|12838.3|12837.2|12836.4|179
1651090200000|2022-04-27 20:10:00|12838.4|12837.7|12837.3|12836.6|12838.6|12837.7|12835.5|12834.6|321
1651090500000|2022-04-27 20:15:00|12837.4|12836.7|12841.4|12840.4|12841.5|12840.8|12837.2|12836.4|236
1651090800000|2022-04-27 20:20:00|12841.2|12840.5|12840|12839|12841.4|12840.7|12838|12837.3|284
1651091100000|2022-04-27 20:25:00|12840.1|12839.1|12837|12836|12840.6|12839.7|12835.7|12835|199
1651091400000|2022-04-27 20:30:00|12836.8|12835.8|12838.8|12838.1|12839.5|12838.5|12836.8|12835.8|182
1651091700000|2022-04-27 20:35:00|12838.9|12838.2|12838.8|12838.1|12839.7|12838.9|12837.8|12836.9|174
1651092000000|2022-04-27 20:40:00|12838.9|12838.2|12839|12838.3|12839.6|12838.8|12838.3|12837.6|150
1651092300000|2022-04-27 20:45:00|12839.1|12838.1|12844.8|12843.8|12844.9|12844.1|12839.1|12838.1|225
1651092600000|2022-04-27 20:50:00|12844.9|12843.9|12842.2|12840.5|12845.3|12844.3|12841.7|12840.3|504
1651092900000|2022-04-27 20:55:00|12841.9|12840.9|12844.9|12841|12846|12843.8|12841.8|12839.4|438
1651093200000|2022-04-27 21:00:00|12845.3|12840.6|12845.7|12841.3|12846.2|12841.4|12845.1|12839.7|35
1651093500000|2022-04-27 21:05:00|12845.8|12841.1|12845.2|12841.3|12845.9|12841.7|12845|12840.8|352
1651093800000|2022-04-27 21:10:00|12844.9|12840.2|12849|12843|12850.1|12844.1|12844|12839.4|362
1651094100000|2022-04-27 21:15:00|12848.8|12842.8|12848.5|12842.5|12849.6|12843.6|12846.3|12840.3|1018
1651094400000|2022-04-27 21:20:00|12848.7|12842.7|12849.1|12843.1|12849.3|12843.3|12847.6|12841.9|270
1651094700000|2022-04-27 21:25:00|12848.9|12842.9|12847.8|12843.5|12849.3|12843.9|12847.7|12842.1|909
1651095000000|2022-04-27 21:30:00|12847.9|12843.2|12848.1|12842.1|12849.9|12845.5|12847.1|12842.1|871
1651095300000|2022-04-27 21:35:00|12848.2|12842.2|12847|12843.7|12848.6|12844|12846.6|12841.9|635
1651095600000|2022-04-27 21:40:00|12847.1|12843.9|12848.4|12843.3|12849.2|12845|12846.4|12842.6|314
1651095900000|2022-04-27 21:45:00|12848.6|12844.3|12848.5|12843.7|12849.6|12845.2|12845.3|12841.9|309
1651096200000|2022-04-27 21:50:00|12848.2|12844.1|12848.9|12844.2|12849.4|12844.7|12847.7|12843.1|152
1651096500000|2022-04-27 21:55:00|12848.8|12844.3|12850.3|12846.8|12852.2|12847.8|12847.1|12843.4|498
1651096800000|2022-04-27 22:00:00|12850.4|12845.2|12846.4|12844|12850.9|12847.7|12846.1|12843.7|771
1651097100000|2022-04-27 22:05:00|12846.3|12844.1|12843.7|12841.9|12847.1|12844.8|12843.1|12841.3|582
1651097400000|2022-04-27 22:10:00|12843.6|12841.8|12839.3|12837.4|12843.7|12841.8|12835.1|12833.1|830
1651097700000|2022-04-27 22:15:00|12839.5|12837.2|12837.3|12834.9|12843.5|12841.7|12836.5|12834.9|626
1651098000000|2022-04-27 22:20:00|12837.4|12835|12839.5|12837.6|12841.7|12839.5|12836.4|12834.4|794
1651098300000|2022-04-27 22:25:00|12839.6|12837.7|12839.6|12837.9|12841.3|12839.9|12837.8|12836.1|851
1651098600000|2022-04-27 22:30:00|12839.7|12837.8|12842.2|12840.6|12845.6|12843.9|12839.7|12837.8|945
1651098900000|2022-04-27 22:35:00|12842.1|12840.5|12844.9|12843.2|12845|12843.6|12841.5|12839.9|561
1651099200000|2022-04-27 22:40:00|12845|12843|12848|12846.5|12849.1|12847.2|12844.4|12842.8|456
1651099500000|2022-04-27 22:45:00|12847.7|12846.7|12847.5|12846.5|12849.3|12847.6|12846.5|12845|374
1651099800000|2022-04-27 22:50:00|12847.6|12846.6|12854.2|12853.2|12854.8|12853.6|12846.7|12845.5|512
1651100100000|2022-04-27 22:55:00|12854.4|12852.9|12852.8|12851.8|12856.3|12855|12850.8|12849.3|713
1651100400000|2022-04-27 23:00:00|12852.9|12851.9|12850.9|12849.4|12856.1|12855.1|12850|12849|530
1651100700000|2022-04-27 23:05:00|12850.5|12849.5|12851.1|12850.1|12852|12851|12847.6|12846.6|324
1651101000000|2022-04-27 23:10:00|12851.2|12850.2|12852.8|12851.8|12854.2|12853|12850.9|12849.6|362
1651101300000|2022-04-27 23:15:00|12852.7|12851.7|12849|12848|12852.7|12851.9|12848.2|12847.4|331
1651101600000|2022-04-27 23:20:00|12849.1|12848.1|12853.5|12852|12855.3|12854.4|12848.1|12847.1|401
1651101900000|2022-04-27 23:25:00|12853.2|12852.2|12849.4|12848.4|12853.2|12852.2|12849.1|12848.2|376
1651102200000|2022-04-27 23:30:00|12849|12848.3|12850.2|12849.2|12851.6|12850.6|12848.4|12847.5|328
1651102500000|2022-04-27 23:35:00|12850.1|12849.1|12849.2|12848.2|12850.2|12849.5|12848.1|12847.2|266
1651102800000|2022-04-27 23:40:00|12849|12848|12843|12842|12849.1|12848.1|12842.4|12841.4|503
1651103100000|2022-04-27 23:45:00|12843.3|12842.3|12842.1|12841.1|12844.5|12843.5|12840.2|12839.2|487
1651103400000|2022-04-27 23:50:00|12842.2|12841.2|12841.8|12840.8|12846|12845.3|12841.3|12840.1|566
1651103700000|2022-04-27 23:55:00|12841.9|12840.9|12845|12844|12846.4|12845.4|12839.3|12838.4|485
1651104000000|2022-04-28 00:00:00|12845.2|12844.2|12839.7|12838.2|12853.1|12851.8|12835.9|12834.7|1126
1651104300000|2022-04-28 00:05:00|12839.3|12838.3|12847.5|12846.5|12849.3|12848.3|12836.3|12835.3|846
1651104600000|2022-04-28 00:10:00|12847|12846|12850.9|12849.9|12850.9|12850|12841.7|12840.9|676
1651104900000|2022-04-28 00:15:00|12850.7|12850|12847.9|12846.9|12853.5|12852.5|12842.6|12841.6|737
1651105200000|2022-04-28 00:20:00|12847.8|12846.8|12848.4|12847.4|12850.2|12849.4|12845|12844|623
1651105500000|2022-04-28 00:25:00|12847.7|12847|12854.3|12853.3|12856.8|12856.1|12845.9|12845.2|859
1651105800000|2022-04-28 00:30:00|12854.2|12853.2|12862.2|12861.5|12865.9|12864.9|12852.6|12851.8|1003
1651106100000|2022-04-28 00:35:00|12862.3|12861.6|12862.7|12862|12865.5|12864.8|12859.8|12858.9|770
1651106400000|2022-04-28 00:40:00|12862.6|12861.7|12868|12867.3|12869.4|12868.7|12861.3|12860.4|704
1651106700000|2022-04-28 00:45:00|12868.2|12867.5|12866|12865|12869.6|12868.8|12863.3|12862.3|548
1651107000000|2022-04-28 00:50:00|12866.1|12865.1|12880.5|12879.5|12884.2|12883.2|12866|12865|1210
1651107300000|2022-04-28 00:55:00|12881.5|12880.5|12882.5|12881.5|12885.7|12884.2|12876.4|12875|1316
1651107600000|2022-04-28 01:00:00|12882.6|12881.6|12884.3|12883.3|12890.4|12889|12880.6|12879.6|1144
1651107900000|2022-04-28 01:05:00|12884.4|12883.4|12887.3|12886.3|12887.7|12886.8|12884.1|12883.1|698
1651108200000|2022-04-28 01:10:00|12887.4|12886.4|12885.5|12884.8|12889.4|12888.7|12881.7|12881|845
1651108500000|2022-04-28 01:15:00|12885.9|12885.2|12879|12878.3|12886|12885.2|12875.5|12874.8|923
1651108800000|2022-04-28 01:20:00|12878.8|12878.1|12870.3|12869.3|12879.5|12878.6|12870.3|12869.3|811
1651109100000|2022-04-28 01:25:00|12870.4|12869.4|12875.7|12874.7|12876.6|12875.7|12870|12869.1|718
1651109400000|2022-04-28 01:30:00|12875.8|12874.8|12873.5|12872.5|12877.5|12876.8|12871.1|12870.1|740
1651109700000|2022-04-28 01:35:00|12873.4|12872.7|12879|12878|12880.1|12879.3|12869.7|12868.8|757
1651110000000|2022-04-28 01:40:00|12879.1|12878.1|12878.2|12877.5|12880.7|12879.9|12876.2|12875.2|676
1651110300000|2022-04-28 01:45:00|12878.1|12877.4|12870.2|12869.2|12878.4|12877.6|12866.6|12865.8|885
1651110600000|2022-04-28 01:50:00|12870.1|12869.1|12873.3|12872.6|12875.1|12874.2|12869.8|12868.9|699
1651110900000|2022-04-28 01:55:00|12873.5|12872.5|12870.7|12870|12873.7|12873|12868.2|12867.3|533
1651111200000|2022-04-28 02:00:00|12870.6|12869.9|12867.9|12867.2|12871.6|12870.6|12865.4|12864.6|634
1651111500000|2022-04-28 02:05:00|12868|12867.3|12875.2|12874.2|12876|12875.2|12867.7|12866.8|527
1651111800000|2022-04-28 02:10:00|12875.1|12874.1|12875|12874|12879.1|12878.2|12873.9|12873.1|524
1651112100000|2022-04-28 02:15:00|12875.1|12874.1|12874.8|12874.1|12876.9|12876|12873.6|12872.8|456
1651112400000|2022-04-28 02:20:00|12874.9|12874.2|12871.5|12870.8|12875|12874.3|12867.8|12867|682
1651112700000|2022-04-28 02:25:00|12871.6|12870.9|12869.1|12868.4|12871.8|12870.9|12868.6|12867.9|431
1651113000000|2022-04-28 02:30:00|12869|12868.3|12871.8|12871.1|12872|12871.1|12865.1|12864.2|605
1651113300000|2022-04-28 02:35:00|12871.7|12871|12868.5|12867.8|12871.7|12871|12868.4|12867.7|432
1651113600000|2022-04-28 02:40:00|12868.4|12867.7|12871.1|12870.4|12872.8|12871.9|12868|12867.1|420
1651113900000|2022-04-28 02:45:00|12871.5|12870.8|12870.9|12870.2|12873.8|12872.9|12869.1|12868.4|551
1651114200000|2022-04-28 02:50:00|12870.8|12870.1|12869.5|12868.5|12870.9|12870.2|12864.9|12864|528
1651114500000|2022-04-28 02:55:00|12869.4|12868.7|12869.3|12868.3|12873.7|12872.7|12867.7|12866.7|591
1651114800000|2022-04-28 03:00:00|12869.2|12868.2|12863.3|12862.3|12872|12871|12863.3|12862.3|785
1651115100000|2022-04-28 03:05:00|12863.2|12862.2|12901|12898|12903|12899.7|12863|12861.8|929
1651115400000|2022-04-28 03:10:00|12901.5|12899.4|12952.4|12950.9|12955.4|12953.4|12890.9|12886.9|2584
1651115700000|2022-04-28 03:15:00|12953.5|12951.3|12966.6|12964.7|12968.4|12966.4|12939.4|12937.5|2284
1651116000000|2022-04-28 03:20:00|12966.7|12964.6|12986.8|12985.1|12988.4|12986.8|12964.6|12963.4|2048
1651116300000|2022-04-28 03:25:00|12986.2|12985.2|12975.3|12974.3|12986.8|12985.6|12969.2|12967.9|1907
1651116600000|2022-04-28 03:30:00|12975.4|12974|12978.7|12977.7|12981.4|12979.8|12959.8|12958.5|1934
1651116900000|2022-04-28 03:35:00|12978.6|12977.6|12970.5|12969.5|12979.9|12978.6|12968.2|12966.6|1506
1651117200000|2022-04-28 03:40:00|12970.4|12969.4|12954.3|12953.3|12970.4|12969.4|12954|12952.6|1495
1651117500000|2022-04-28 03:45:00|12954.5|12953.5|12969.9|12968.9|12969.9|12968.9|12953.9|12952.4|1291
1651117800000|2022-04-28 03:50:00|12970.1|12968.6|12966.4|12965.4|12975.7|12974.4|12963|12962|1275
1651118100000|2022-04-28 03:55:00|12966.6|12965.6|12970.7|12969.7|12975.1|12973.9|12961.1|12959.8|1111
1651118400000|2022-04-28 04:00:00|12970.8|12969.8|12966.4|12965.4|12974|12972.6|12962|12961|985
1651118700000|2022-04-28 04:05:00|12966.2|12965.5|12964.2|12963.5|12966.9|12965.9|12955.9|12954.8|887
1651119000000|2022-04-28 04:10:00|12964.1|12963.4|12966.8|12965.8|12968|12967|12960.1|12959.1|819
1651119300000|2022-04-28 04:15:00|12967|12966|12965.6|12964.6|12970.2|12969.2|12963.7|12962.9|693
1651119600000|2022-04-28 04:20:00|12965.5|12964.5|12974|12973|12975.6|12974.6|12963.7|12962.9|592
1651119900000|2022-04-28 04:25:00|12974.7|12973.7|12982.2|12981.2|12989.6|12988.6|12974.7|12973.7|1369
1651120200000|2022-04-28 04:30:00|12982.3|12981.3|12975.6|12974.6|12988.7|12987.7|12975.4|12974.5|816
1651120500000|2022-04-28 04:35:00|12975.2|12974.5|12975.9|12974.9|12981.2|12980.2|12974.3|12973.4|658
1651120800000|2022-04-28 04:40:00|12975.8|12974.8|12969|12968|12976|12975.1|12967.3|12966.4|649
1651121100000|2022-04-28 04:45:00|12969.1|12968.1|12974.4|12973.4|12974.6|12973.8|12966.3|12965.3|458
1651121400000|2022-04-28 04:50:00|12974.2|12973.2|12989.6|12988.6|12989.7|12988.7|12972.3|12971.5|820
1651121700000|2022-04-28 04:55:00|12989.5|12988.5|12985.3|12984.3|12991.2|12990.2|12983.4|12982.2|901
1651122000000|2022-04-28 05:00:00|12985.2|12984.5|12987.5|12986.5|12987.5|12986.5|12978.8|12977.8|840
1651122300000|2022-04-28 05:05:00|12987.4|12986.4|12990.4|12989.4|12991.3|12990.3|12982.8|12981.8|875
1651122600000|2022-04-28 05:10:00|12990.3|12989.3|12989.2|12988.2|12992.1|12990.5|12984|12983.3|720
1651122900000|2022-04-28 05:15:00|12989.3|12988.3|12988.4|12987.4|12991.7|12990.7|12982.9|12982.2|758
1651123200000|2022-04-28 05:20:00|12988.3|12987.3|12988.6|12987.6|12990.8|12989.8|12986.4|12985.5|595
1651123500000|2022-04-28 05:25:00|12988.8|12987.8|12988.5|12987.5|12990.7|12990|12987.2|12986.2|463
1651123800000|2022-04-28 05:30:00|12988.8|12987.8|12987.4|12986.4|12989.7|12988.4|12985.4|12984.6|654
1651124100000|2022-04-28 05:35:00|12987.5|12986.5|13008.5|13007.5|13011.3|13009.8|12986.4|12985.3|1616
1651124400000|2022-04-28 05:40:00|13008.6|13007.6|13018.4|13017.4|13028.6|13026.7|13007.7|13006.7|1946
1651124700000|2022-04-28 05:45:00|13018.5|13017.5|12992.5|12988.8|13020.9|13019.7|12990.7|12988.6|1854
1651125000000|2022-04-28 05:50:00|12991|12989.8|12994.5|12993.5|12995.7|12994.5|12986.7|12985.1|1935
1651125300000|2022-04-28 05:55:00|12994.7|12993.7|13003.2|13002.2|13012.1|13011.1|12994.3|12993.3|1496
1651125600000|2022-04-28 06:00:00|13003.1|13002.1|13003.8|13003.1|13007.3|13006.3|12996.5|12995|1626
1651125900000|2022-04-28 06:05:00|13003.7|13002.8|13006.2|13005.2|13011.3|13010.3|13000.1|12998.9|1190
1651126200000|2022-04-28 06:10:00|13006.1|13005.1|13007.2|13006.2|13012.7|13011.5|12999.9|12998.9|1220
1651126500000|2022-04-28 06:15:00|13007.4|13005.8|13007.5|13006.5|13010.7|13009.7|13003.1|13002.2|1040
1651126800000|2022-04-28 06:20:00|13007.2|13006.2|13016.9|13015.9|13021|13019.4|13006.4|13005.4|1001
1651127100000|2022-04-28 06:25:00|13016.8|13015.8|13011.3|13010.3|13017.8|13017|13004.8|13003.7|1125
1651127400000|2022-04-28 06:30:00|13011.1|13010.1|13011.2|13010.2|13017.4|13015.7|13005.2|13004|1154
1651127700000|2022-04-28 06:35:00|13011.1|13010.1|13019.3|13018.3|13024.3|13022.2|13006.6|13005.6|1395
1651128000000|2022-04-28 06:40:00|13019.4|13017.9|13018.1|13017.4|13025|13023.7|13007.4|13005.1|1721
1651128300000|2022-04-28 06:45:00|13018.2|13017.2|13020.5|13018.8|13025.8|13025.1|13015.7|13014.7|1386
1651128600000|2022-04-28 06:50:00|13020.6|13018.7|13044.1|13042.4|13044.1|13042.6|13020.3|13018.1|2024
1651128900000|2022-04-28 06:55:00|13043.9|13043|13054.3|13052.2|13067.6|13065.9|13040.1|13038.8|2059
1651129200000|2022-04-28 07:00:00|13054.2|13052.4|13047.7|13046.7|13056.7|13054.9|13041|13039.9|1924
1651129500000|2022-04-28 07:05:00|13047.8|13046.8|13039.9|13038.9|13053|13051.8|13036.8|13035.3|1468
1651129800000|2022-04-28 07:10:00|13039.8|13038.8|13035.8|13034.8|13040.6|13039.2|13025.6|13024.6|1551
1651130100000|2022-04-28 07:15:00|13035.1|13034.1|13009.8|13008|13038.7|13037.7|12996.8|12994.2|1808
1651130400000|2022-04-28 07:20:00|13009.7|13007.9|13023.8|13022.8|13024.1|13023.1|13009.4|13007.7|1659
1651130700000|2022-04-28 07:25:00|13023.7|13022.7|13024.7|13023.7|13031.2|13030.2|13020|13018.8|1430
1651131000000|2022-04-28 07:30:00|13024.8|13023.8|13033.2|13032.2|13037.1|13036.1|13021.6|13020.2|1333
1651131300000|2022-04-28 07:35:00|13033.1|13032.1|13024.5|13023.5|13035.5|13034.5|13024.4|13023.3|987
1651131600000|2022-04-28 07:40:00|13024.6|13023.6|13049.2|13048.2|13049.9|13048.4|13023.8|13022.7|1297
1651131900000|2022-04-28 07:45:00|13048.5|13047.5|13053.2|13052.2|13058.3|13057.1|13046.8|13045.8|1422
1651132200000|2022-04-28 07:50:00|13053.1|13052.1|13061.5|13060|13071.4|13070.4|13052.6|13051.6|1466
1651132500000|2022-04-28 07:55:00|13061.7|13060.1|13059.9|13058.9|13064|13062.7|13052.5|13051|1328
1651132800000|2022-04-28 08:00:00|13060|13059|13068.2|13067.2|13076.8|13075.4|13056.2|13055.2|1433
1651133100000|2022-04-28 08:05:00|13068.4|13067.4|13065.9|13064.9|13070.7|13069.7|13060.5|13059.4|1269
1651133400000|2022-04-28 08:10:00|13066.3|13065.3|13059.9|13058.9|13069|13067.9|13055.8|13054.3|1224
1651133700000|2022-04-28 08:15:00|13060|13059|13064.5|13063.5|13067.4|13066.3|13058.3|13057.3|909
1651134000000|2022-04-28 08:20:00|13064.8|13063.8|13070.9|13069.9|13075.2|13074.2|13064|13063|1021
1651134300000|2022-04-28 08:25:00|13070.5|13069.5|13071.6|13070.9|13072.9|13071.9|13065.4|13064.4|1033
1651134600000|2022-04-28 08:30:00|13071.7|13070.7|13070.4|13068.8|13075.5|13074.7|13066.1|13064.9|960
1651134900000|2022-04-28 08:35:00|13070.1|13069.1|13062.8|13061.8|13071.5|13070.5|13060|13059|789
1651135200000|2022-04-28 08:40:00|13062.7|13061.7|13061.3|13060.3|13064.4|13063.5|13057.8|13056.8|929
1651135500000|2022-04-28 08:45:00|13061.4|13060.4|13073.1|13072.1|13074.1|13073.1|13060.5|13059.6|838
1651135800000|2022-04-28 08:50:00|13072.9|13072.2|13091.1|13089.5|13092.1|13090.8|13072.9|13072.2|1229
1651136100000|2022-04-28 08:55:00|13090.8|13089.8|13093|13092.3|13096.3|13095.2|13090.8|13089.8|978
1651136400000|2022-04-28 09:00:00|13093.1|13092.4|13095.7|13094.7|13097.7|13096.7|13086.6|13085.4|975
1651136700000|2022-04-28 09:05:00|13095.8|13094.8|13097|13096|13101.8|13100.8|13089.4|13088.4|871
1651137000000|2022-04-28 09:10:00|13097.2|13096.2|13096.6|13095.6|13101.9|13100.9|13087.5|13086|1154
1651137300000|2022-04-28 09:15:00|13096.9|13095.4|13085.7|13084.2|13097|13095.4|13084|13083|845
1651137600000|2022-04-28 09:20:00|13085.6|13084.6|13084.1|13083.1|13089.9|13088.9|13082.7|13081.7|828
1651137900000|2022-04-28 09:25:00|13083.8|13082.8|13024.6|13022.8|13085.9|13084.9|13019.5|13017.3|2206
1651138200000|2022-04-28 09:30:00|13025|13023.8|13038.5|13037.5|13057|13054.9|13025|13023|2170
1651138500000|2022-04-28 09:35:00|13038.7|13037.1|13057.8|13056.1|13059.2|13058.2|13037.9|13036.7|1588
1651138800000|2022-04-28 09:40:00|13057.7|13056.7|13054.1|13053.1|13069.6|13067.6|13053.1|13052.1|1350
1651139100000|2022-04-28 09:45:00|13054.7|13053.7|13057.6|13056.6|13064.3|13063.3|13052.7|13052|1019
1651139400000|2022-04-28 09:50:00|13057.2|13056.2|13051.3|13050.3|13060.2|13059.3|13047.5|13045.8|1063
1651139700000|2022-04-28 09:55:00|13051.4|13050.4|13059.7|13058.7|13060.2|13059|13044.6|13043.4|1044
1651140000000|2022-04-28 10:00:00|13060.2|13059.2|13053.7|13052.7|13061.2|13059.9|13053.7|13052.7|853
1651140300000|2022-04-28 10:05:00|13053.8|13052.8|13047.4|13046.4|13055.2|13054.2|13042.7|13041.5|836
1651140600000|2022-04-28 10:10:00|13047.3|13046.3|13038.7|13037.7|13050|13049|13038.5|13037.5|744
1651140900000|2022-04-28 10:15:00|13038.6|13037.6|13037|13036|13040.1|13038.9|13027.6|13026.3|1173
1651141200000|2022-04-28 10:20:00|13037.1|13036.1|13043.8|13042.8|13045.7|13044.6|13033.6|13032.7|960
1651141500000|2022-04-28 10:25:00|13043.9|13042.9|13020.7|13019.1|13045.1|13044.1|13018.5|13016.9|1154
1651141800000|2022-04-28 10:30:00|13021.3|13019.8|13022.8|13021.8|13030|13028.7|13019.8|13018.8|1276
1651142100000|2022-04-28 10:35:00|13022.5|13021.5|13031.1|13030.1|13034.6|13033.6|13021|13020|946
1651142400000|2022-04-28 10:40:00|13031|13030|13042.4|13041.4|13045.1|13044|13030.4|13029.5|806
1651142700000|2022-04-28 10:45:00|13042.3|13041.3|13045|13044|13045.1|13044.1|13036.8|13035.8|712
1651143000000|2022-04-28 10:50:00|13044.9|13043.9|13047.7|13046.7|13050.3|13049.3|13044.8|13043.9|808
1651143300000|2022-04-28 10:55:00|13047.8|13046.8|13040.2|13039.2|13050.2|13049.2|13037|13036|906
1651143600000|2022-04-28 11:00:00|13040|13039|13048.1|13047.1|13048.2|13047.2|13037.7|13036.1|984
1651143900000|2022-04-28 11:05:00|13048|13047|13057.6|13056.6|13058.8|13057.8|13046.1|13045.1|1040
1651144200000|2022-04-28 11:10:00|13057.5|13056.5|13063|13062|13064|13063|13055.8|13054.8|898
1651144500000|2022-04-28 11:15:00|13063.1|13062.1|13066.2|13065.2|13068.4|13066.9|13062.8|13061.6|681
1651144800000|2022-04-28 11:20:00|13066.5|13065.5|13063.6|13062.9|13074.1|13073.1|13063.3|13062.5|923
1651145100000|2022-04-28 11:25:00|13063.5|13062.8|13068.1|13067.1|13070.1|13069.4|13060.5|13059.5|931
1651145400000|2022-04-28 11:30:00|13068|13067|13070.5|13069.8|13071.8|13070.9|13067.5|13066.8|746
1651145700000|2022-04-28 11:35:00|13070.6|13069.9|13076.8|13075.8|13079.8|13078.8|13069.2|13068.5|857
1651146000000|2022-04-28 11:40:00|13076.6|13075.6|13071.2|13070.5|13077.5|13076.5|13066.9|13065.9|821
1651146300000|2022-04-28 11:45:00|13071.4|13070.4|13079|13078.3|13079|13078.3|13068.7|13067.6|766
1651146600000|2022-04-28 11:50:00|13079.1|13078.4|13081.2|13080.5|13085.5|13084.8|13077.9|13077|782
1651146900000|2022-04-28 11:55:00|13081.7|13081|13092.5|13091.5|13094.6|13093.6|13080.7|13079.8|760
1651147200000|2022-04-28 12:00:00|13092.4|13091.4|13089.3|13088.3|13092.5|13091.6|13082.1|13081.1|1079
1651147500000|2022-04-28 12:05:00|13089.2|13088.2|13085.8|13084.8|13091.3|13090.5|13082.8|13082.1|1066
1651147800000|2022-04-28 12:10:00|13085.7|13085|13077|13076|13089.2|13088.3|13076.4|13075.5|1098
1651148100000|2022-04-28 12:15:00|13077.8|13076.8|13090|13089|13091.1|13090.1|13076.8|13075.7|1071
1651148400000|2022-04-28 12:20:00|13090.1|13089.1|13087.5|13086.5|13092.8|13092|13083.2|13082.2|1162
1651148700000|2022-04-28 12:25:00|13087.6|13086.6|13084.2|13080|13090.5|13089.7|13083.7|13079.9|990
1651149000000|2022-04-28 12:30:00|13085.1|13079.1|13039.9|13038.9|13088.2|13082.3|13029|13026.7|2336
1651149300000|2022-04-28 12:35:00|13040.3|13039.3|13059.2|13058.2|13061.5|13060.5|13039|13037.8|2038
1651149600000|2022-04-28 12:40:00|13059.1|13058.1|13059.8|13058.8|13069.3|13068.3|13057.7|13056.7|1334
1651149900000|2022-04-28 12:45:00|13059.5|13058.5|13078.4|13077.4|13082.4|13081.4|13059.3|13058.3|1344
1651150200000|2022-04-28 12:50:00|13078|13077|13081.6|13080.6|13082.9|13081.9|13076.2|13075.2|1202
1651150500000|2022-04-28 12:55:00|13081.5|13080.5|13081.7|13080.7|13086.3|13085.1|13080.9|13079.9|1222
1651150800000|2022-04-28 13:00:00|13081.3|13080.3|13088.6|13087.9|13090.7|13089.7|13074.9|13074|1303
1651151100000|2022-04-28 13:05:00|13088.7|13087.7|13078.8|13077.8|13088.7|13087.7|13066.9|13065.9|1183
1651151400000|2022-04-28 13:10:00|13079|13078|13075.8|13074.8|13080.4|13079.5|13068.4|13067.4|1125
1651151700000|2022-04-28 13:15:00|13075.9|13074.9|13074.5|13073.5|13075.9|13074.9|13063.7|13062.7|1125
1651152000000|2022-04-28 13:20:00|13074.4|13073.4|13080.7|13079.7|13081.2|13080.2|13070.8|13070|927
1651152300000|2022-04-28 13:25:00|13080.6|13079.6|13078.1|13077.1|13084.3|13083.5|13076.5|13075.5|963
1651152600000|2022-04-28 13:30:00|13078|13077|13074.9|13073.9|13079.7|13079|13071.7|13071|1226
1651152900000|2022-04-28 13:35:00|13074.3|13073.6|13062.7|13061.7|13074.8|13074|13061.9|13061.2|1189
1651153200000|2022-04-28 13:40:00|13062.5|13061.5|13069.7|13069|13073|13072|13058.5|13057.5|1176
1651153500000|2022-04-28 13:45:00|13069.5|13068.8|13071.2|13070.2|13076.6|13075.9|13069|13068.3|1116
1651153800000|2022-04-28 13:50:00|13070.8|13069.8|13074.1|13073.4|13074.6|13073.9|13063.4|13062.4|1001
1651154100000|2022-04-28 13:55:00|13074.2|13073.5|13090.5|13089.5|13090.8|13090.1|13071.8|13071.1|1112
1651154400000|2022-04-28 14:00:00|13090.2|13089.6|13086.7|13085.7|13090.6|13089.7|13083.9|13083.2|1279
1651154700000|2022-04-28 14:05:00|13086.4|13085.4|13091.4|13090.7|13091.5|13090.8|13081.4|13080.7|1080
1651155000000|2022-04-28 14:10:00|13092.1|13091.1|13097.6|13096.6|13099.2|13098.2|13088|13087.2|995
1651155300000|2022-04-28 14:15:00|13097.5|13096.5|13123.7|13122.7|13126.2|13125.2|13095.9|13094.9|1613
1651155600000|2022-04-28 14:20:00|13123.6|13122.6|13115.1|13114.1|13123.7|13122.7|13107.9|13106.9|1300
1651155900000|2022-04-28 14:25:00|13115|13114|13110.7|13110|13115.9|13115.2|13107|13106.2|1227
1651156200000|2022-04-28 14:30:00|13110.8|13110.1|13115.2|13114.2|13115.8|13115|13108.9|13107.9|1233
1651156500000|2022-04-28 14:35:00|13114.9|13114.4|13117.4|13116.4|13122.1|13121.3|13114.2|13113.4|1097
1651156800000|2022-04-28 14:40:00|13117.3|13116.3|13114|13113|13118.1|13117.4|13105.2|13104.2|1186
1651157100000|2022-04-28 14:45:00|13113.8|13113.1|13121.2|13120.5|13125.8|13124.8|13113.4|13112.5|1208
1651157400000|2022-04-28 14:50:00|13121.3|13120.6|13110.2|13109.5|13124.3|13123.4|13107.2|13106.2|1356
1651157700000|2022-04-28 14:55:00|13110.5|13109.4|13102.9|13101.9|13110.5|13109.6|13092.3|13091.3|1641
1651158000000|2022-04-28 15:00:00|13103|13102|13097.4|13096.4|13106.9|13105.9|13096.5|13095.5|1137
1651158300000|2022-04-28 15:05:00|13097.2|13096.5|13098.8|13097.8|13100.2|13099.2|13090.7|13089.7|953
1651158600000|2022-04-28 15:10:00|13098.7|13097.7|13097.8|13096.8|13108.8|13108.1|13097.6|13096.8|1051
1651158900000|2022-04-28 15:15:00|13097.3|13096.6|13097.1|13096.1|13104.7|13103.9|13096.9|13095.9|804
1651159200000|2022-04-28 15:20:00|13097.4|13096.7|13086.3|13085.6|13098.2|13097.2|13081.4|13080.2|993
1651159500000|2022-04-28 15:25:00|13086.2|13085.5|13078.2|13077.2|13086.7|13085.7|13077.6|13076.9|889
1651159800000|2022-04-28 15:30:00|13078.3|13077.3|13084.4|13083.4|13087.7|13086.7|13077.5|13076.8|920
1651160100000|2022-04-28 15:35:00|13084.3|13083.3|13079.6|13078.6|13087|13086.2|13079|13078|710
1651160400000|2022-04-28 15:40:00|13079.7|13078.7|13074.7|13073.7|13079.7|13078.7|13072.3|13070.7|766
1651160700000|2022-04-28 15:45:00|13074.6|13073.6|13087.7|13086.7|13088.3|13086.9|13074.3|13073.3|766
1651161000000|2022-04-28 15:50:00|13087.9|13086.9|13092.4|13091.7|13096.6|13095.3|13087.8|13086.9|743
1651161300000|2022-04-28 15:55:00|13092.5|13091.5|13094.1|13093.4|13097.9|13097.2|13091|13090.2|765
1651161600000|2022-04-28 16:00:00|13093.8|13093.1|13093.6|13092.6|13096.3|13095.3|13088.7|13087.8|656
1651161900000|2022-04-28 16:05:00|13093.7|13092.7|13095.6|13094|13096.3|13095.3|13090.1|13089.2|539
1651162200000|2022-04-28 16:10:00|13095.3|13094.3|13100.2|13099.2|13101.9|13101.1|13094.7|13093.8|541
1651162500000|2022-04-28 16:15:00|13100.1|13099.1|13111.5|13110.5|13111.6|13110.6|13097.5|13096.6|727
1651162800000|2022-04-28 16:20:00|13111.6|13110.6|13105.4|13104.7|13113.2|13112.2|13104.5|13103.5|957
1651163100000|2022-04-28 16:25:00|13105.5|13104.5|13101|13100|13108.2|13107.4|13100.8|13100|687
1651163400000|2022-04-28 16:30:00|13101.1|13100.1|13099.4|13098.4|13105.6|13104.7|13099.2|13098.2|606
1651163700000|2022-04-28 16:35:00|13099.5|13098.5|13095.3|13094.3|13101.2|13100.4|13095.1|13094.2|591
1651164000000|2022-04-28 16:40:00|13096|13095|13097.1|13096.1|13100.6|13099.6|13096|13095|586
1651164300000|2022-04-28 16:45:00|13097.2|13096.2|13091.1|13090.1|13098.2|13097.4|13089.4|13088.5|693
1651164600000|2022-04-28 16:50:00|13091.3|13090.6|13098.6|13097.9|13098.6|13097.9|13091.3|13090.4|544
1651164900000|2022-04-28 16:55:00|13098.7|13098|13096.9|13096.2|13099|13098.3|13095.5|13094.5|520
1651165200000|2022-04-28 17:00:00|13097.1|13096.1|13100.7|13099.7|13104.1|13102.6|13095.4|13094.6|829
1651165500000|2022-04-28 17:05:00|13100.6|13099.6|13102.7|13102|13103|13102.1|13096.2|13095.3|514
1651165800000|2022-04-28 17:10:00|13102.8|13102.1|13103.1|13102.1|13106.3|13105.3|13100.8|13100.1|517
1651166100000|2022-04-28 17:15:00|13103.2|13102.2|13098.8|13097.8|13104.1|13103.1|13097.7|13096.9|465
1651166400000|2022-04-28 17:20:00|13098.9|13097.9|13100.6|13099.6|13102.2|13101.1|13096.4|13095.4|624
1651166700000|2022-04-28 17:25:00|13100.8|13099.3|13103|13102|13103|13102.1|13098.8|13097.8|370
1651167000000|2022-04-28 17:30:00|13103.1|13102.4|13106.7|13105.7|13107.7|13106.7|13101.3|13100.4|518
1651167300000|2022-04-28 17:35:00|13106.8|13105.8|13108.1|13107.4|13108.6|13107.8|13104.7|13103.7|482
1651167600000|2022-04-28 17:40:00|13108.2|13107.5|13109.2|13108.2|13110.7|13109.8|13104.1|13103.3|533
1651167900000|2022-04-28 17:45:00|13109.1|13108.1|13110.6|13109.9|13113.9|13113.1|13108.5|13107.6|585
1651168200000|2022-04-28 17:50:00|13110.7|13110|13109.9|13108.9|13111.8|13110.9|13107.7|13106.8|456
1651168500000|2022-04-28 17:55:00|13109.8|13108.8|13111.3|13110.6|13113|13112.1|13108.7|13107.8|474
1651168800000|2022-04-28 18:00:00|13111.2|13110.5|13109.8|13108.8|13111.6|13110.8|13108.5|13107.5|621
1651169100000|2022-04-28 18:05:00|13109.7|13108.7|13103.3|13102.6|13112|13111|13103.2|13102.3|479
1651169400000|2022-04-28 18:10:00|13103.4|13102.7|13099|13098|13103.5|13102.8|13098.1|13097.4|478
1651169700000|2022-04-28 18:15:00|13099.1|13098.1|13096.4|13095.7|13099.1|13098.1|13094.8|13094.1|488
1651170000000|2022-04-28 18:20:00|13096.7|13095.8|13085.4|13084.7|13096.9|13096|13085.1|13084.2|472
1651170300000|2022-04-28 18:25:00|13085.3|13084.6|13086.4|13085.7|13087.5|13086.6|13081.5|13080.5|573
1651170600000|2022-04-28 18:30:00|13086.6|13085.6|13085.3|13084.6|13090.8|13089.8|13083|13082.1|477
1651170900000|2022-04-28 18:35:00|13085.4|13084.7|13096.5|13095.8|13097|13096.3|13085.2|13084.5|585
1651171200000|2022-04-28 18:40:00|13096.4|13095.7|13095.9|13095.2|13096.9|13096|13093.5|13092.8|418
1651171500000|2022-04-28 18:45:00|13095.8|13095.1|13093.4|13092.7|13097|13096.3|13093.4|13092.7|365
1651171800000|2022-04-28 18:50:00|13093.3|13092.6|13093.1|13092.4|13096.6|13095.8|13091.3|13090.6|504
1651172100000|2022-04-28 18:55:00|13093|13092.3|13090|13089.3|13099.1|13098.4|13090|13089|689
1651172400000|2022-04-28 19:00:00|13090.1|13089.4|13083.3|13082.6|13090.9|13090.2|13082.4|13081.4|609
1651172700000|2022-04-28 19:05:00|13083.4|13082.7|13089.5|13088.5|13090.4|13089.5|13083.3|13082.4|391
1651173000000|2022-04-28 19:10:00|13089.4|13088.4|13092.1|13091.4|13092.3|13091.4|13089|13088|306
1651173300000|2022-04-28 19:15:00|13092.2|13091.2|13094.4|13093.4|13094.6|13093.8|13091|13090.1|406
1651173600000|2022-04-28 19:20:00|13094.5|13093.5|13094.7|13094|13095.1|13094.3|13092.6|13091.8|314
1651173900000|2022-04-28 19:25:00|13095|13093.9|13089.1|13088.4|13095|13093.9|13088.6|13087.9|292
1651174200000|2022-04-28 19:30:00|13089.2|13088.5|13086.8|13086.1|13091.3|13090.6|13086.4|13085.6|416
1651174500000|2022-04-28 19:35:00|13086.9|13086.2|13091.2|13090.2|13091.6|13090.9|13085.9|13085|397
1651174800000|2022-04-28 19:40:00|13091|13090.3|13090.3|13089.6|13093.7|13092.9|13090.3|13089.6|320
1651175100000|2022-04-28 19:45:00|13090.2|13089.5|13093.9|13093.2|13093.9|13093.2|13088.4|13087.5|291
1651175400000|2022-04-28 19:50:00|13093.7|13093|13090.9|13089.9|13093.7|13093|13087.1|13086.1|425
1651175700000|2022-04-28 19:55:00|13091|13090|13089|13088|13093.3|13092.5|13086.2|13085.2|543
1651176000000|2022-04-28 20:00:00|13088.9|13087.9|13088.1|13087.1|13091.9|13091|13086.5|13085.5|415
1651176300000|2022-04-28 20:05:00|13087.8|13087.2|13086.3|13085.6|13088.1|13087.2|13085.2|13084.4|252
1651176600000|2022-04-28 20:10:00|13086.4|13085.7|13087|13086|13087.2|13086.4|13085.7|13084.8|153
1651176900000|2022-04-28 20:15:00|13087.1|13086.1|13087.2|13086.2|13087.4|13086.5|13085.3|13084.4|216
1651177200000|2022-04-28 20:20:00|13087.1|13086.1|13082.1|13081.1|13087.1|13086.1|13081.5|13080.8|251
1651177500000|2022-04-28 20:25:00|13082.2|13081.2|13079.5|13078.8|13082.2|13081.2|13078.8|13078|200
1651177800000|2022-04-28 20:30:00|13079.6|13078.6|13085.5|13084.5|13085.7|13084.7|13079.5|13078.6|190
1651178100000|2022-04-28 20:35:00|13085.7|13084.7|13090.3|13089.3|13090.3|13089.3|13085.6|13084.6|260
1651178400000|2022-04-28 20:40:00|13090.2|13089.2|13087.1|13086.1|13090.3|13089.5|13087|13085.5|137
1651178700000|2022-04-28 20:45:00|13087.5|13085.8|13085.9|13084.9|13088.2|13086.5|13084.9|13083.7|197
1651179000000|2022-04-28 20:50:00|13086|13085|13087|13086|13088.3|13086.6|13085.8|13084.5|347
1651179300000|2022-04-28 20:55:00|13087.5|13085.6|13087.3|13081.3|13089.2|13085.6|13083.9|13078.3|537
1651179600000|2022-04-28 21:00:00|13088.5|13082.5|13092.1|13086.1|13092.4|13086.4|13088.5|13082.5|37
1651179900000|2022-04-28 21:05:00|13092.5|13086.5|13091.8|13085.8|13093.5|13087.5|13090.5|13084.5|706
1651180200000|2022-04-28 21:10:00|13091.5|13085.5|13090.7|13084.7|13095.3|13089.3|13090.3|13084.3|133
1651180500000|2022-04-28 21:15:00|13090.6|13084.6|13091.4|13085.4|13093.3|13087.3|13090.2|13084.2|139
1651180800000|2022-04-28 21:20:00|13092.7|13086.7|13092.7|13086.7|13093.4|13087.4|13089.6|13083.6|104
1651181100000|2022-04-28 21:25:00|13092.3|13086.3|13089.4|13083.4|13094.6|13088.6|13087.4|13081.4|127
1651181400000|2022-04-28 21:30:00|13087.9|13081.9|13089.4|13083.4|13091.9|13085.9|13086.5|13080.5|165
1651181700000|2022-04-28 21:35:00|13090.2|13084.2|13088.6|13083|13091.4|13085.4|13087.9|13081.9|136
1651182000000|2022-04-28 21:40:00|13088.8|13083.4|13089|13083|13089.8|13083.9|13086.7|13080.7|141
1651182300000|2022-04-28 21:45:00|13088.4|13082.4|13088.7|13084.3|13089.8|13084.6|13087.3|13081.9|198
1651182600000|2022-04-28 21:50:00|13088.3|13084.5|13088.1|13084|13089.5|13084.5|13087.3|13082.1|183
1651182900000|2022-04-28 21:55:00|13088|13083.9|13089.3|13083.3|13090.3|13084.3|13087|13082.3|181
1651183200000|2022-04-28 22:00:00|13089.6|13083.6|13086|13082.6|13090.7|13086|13084.6|13079.5|792
1651183500000|2022-04-28 22:05:00|13086.2|13082.3|13082.2|13079.4|13086.8|13082.5|13081.2|13078.6|325
1651183800000|2022-04-28 22:10:00|13082.4|13079.6|13089.8|13087.1|13091.4|13087.8|13082.1|13078.8|696
1651184100000|2022-04-28 22:15:00|13090|13086.9|13092.4|13090.5|13097|13094.7|13089.8|13086.9|601
1651184400000|2022-04-28 22:20:00|13092.2|13090.2|13087|13084.9|13092.6|13090.9|13085.6|13084.3|611
1651184700000|2022-04-28 22:25:00|13086.9|13085|13084.8|13083.2|13087.4|13085.8|13082.1|13080.6|722
1651185000000|2022-04-28 22:30:00|13084.6|13083.6|13087.9|13086.2|13089.9|13088.2|13084.1|13082.5|501
1651185300000|2022-04-28 22:35:00|13088|13086.1|13087.9|13086.9|13089.6|13087.9|13086.8|13085.4|252
1651185600000|2022-04-28 22:40:00|13088.3|13086.8|13085.4|13083.7|13090.1|13088.3|13084.7|13083.3|333
1651185900000|2022-04-28 22:45:00|13085.3|13083.6|13090|13088.2|13090.1|13088.8|13084.7|13083.5|299
1651186200000|2022-04-28 22:50:00|13089.9|13088.3|13088.7|13087.1|13091.2|13089.8|13087.8|13086.4|527
1651186500000|2022-04-28 22:55:00|13088.6|13087|13090.7|13089.1|13090.9|13089.7|13087.6|13086|412
1651186800000|2022-04-28 23:00:00|13090.9|13089.3|13083.1|13082.1|13091.4|13090.4|13082.6|13081.3|396
1651187100000|2022-04-28 23:05:00|13083.2|13082.2|13085.4|13084.4|13086.2|13084.9|13083.1|13081.9|306
1651187400000|2022-04-28 23:10:00|13085.1|13084.5|13084.8|13083.8|13087.3|13086.1|13084|13083.1|276
1651187700000|2022-04-28 23:15:00|13084.7|13083.7|13084.3|13083.3|13087.1|13086.1|13083.3|13082.5|218
1651188000000|2022-04-28 23:20:00|13084.4|13083.4|13080|13079|13086.7|13085.7|13079.8|13078.9|364
1651188300000|2022-04-28 23:25:00|13080.1|13079.1|13081.8|13081.1|13082.1|13081.2|13078.1|13077.4|402
1651188600000|2022-04-28 23:30:00|13082|13081|13082.9|13081.9|13083.3|13082.3|13079.2|13078.2|322
1651188900000|2022-04-28 23:35:00|13083|13082|13087.4|13086.4|13088.9|13087.5|13083|13082|417
1651189200000|2022-04-28 23:40:00|13087.8|13086.2|13080.8|13079.8|13088.3|13087.3|13080.6|13079.3|360
1651189500000|2022-04-28 23:45:00|13080.9|13079.9|13079.8|13078.8|13084.1|13083.3|13079.6|13078.7|422
1651189800000|2022-04-28 23:50:00|13079.9|13078.9|13081.5|13080.5|13082|13081.1|13078.3|13077.3|549
1651190100000|2022-04-28 23:55:00|13081.4|13080.4|13079.1|13078.4|13082.3|13081.5|13079.1|13078.3|262
1651190400000|2022-04-29 00:00:00|13079.2|13078.5|13078.4|13077.4|13082.8|13081.8|13069.9|13068.9|829
1651190700000|2022-04-29 00:05:00|13078.6|13077.6|13068.2|13067.2|13078.6|13077.6|13068|13067|708
1651191000000|2022-04-29 00:10:00|13068.3|13067.3|13066.2|13065.2|13070.6|13069.6|13057.7|13056.7|794
1651191300000|2022-04-29 00:15:00|13065.6|13064.9|13066.5|13065.5|13068.4|13067.4|13063|13062|490
1651191600000|2022-04-29 00:20:00|13066.6|13065.6|13073.3|13072.3|13076|13075|13066.5|13065.5|570
1651191900000|2022-04-29 00:25:00|13073|13072|13073.5|13072.5|13076.6|13075.6|13071.1|13070.3|415
1651192200000|2022-04-29 00:30:00|13073.3|13072.3|13073.8|13072.8|13074.1|13073.2|13070|13069|403
1651192500000|2022-04-29 00:35:00|13073.7|13072.7|13065.7|13064.7|13074.1|13073.1|13062.9|13061.9|424
1651192800000|2022-04-29 00:40:00|13066.1|13065.4|13067.9|13066.9|13069.2|13068.2|13065.9|13065|410
1651193100000|2022-04-29 00:45:00|13068.2|13067.2|13070.7|13069.7|13074.7|13073.3|13068.1|13067.1|429
1651193400000|2022-04-29 00:50:00|13070.8|13069.8|13062.8|13061.8|13070.8|13069.8|13061.8|13060.8|529
1651193700000|2022-04-29 00:55:00|13062.6|13061.9|13058.1|13057.1|13064.8|13063.8|13054.5|13053.7|645
1651194000000|2022-04-29 01:00:00|13058.2|13057.5|13058.9|13058.2|13061.1|13060.1|13053.7|13052.7|656
1651194300000|2022-04-29 01:05:00|13059.2|13058.1|13056.7|13055.7|13059.2|13058.1|13052.6|13051.9|583
1651194600000|2022-04-29 01:10:00|13056.8|13055.8|13048.2|13047.2|13057|13056|13046.3|13045.3|959
1651194900000|2022-04-29 01:15:00|13048.1|13047.1|13051.8|13050.8|13054.1|13053.2|13048.1|13047.1|589
1651195200000|2022-04-29 01:20:00|13051.9|13050.9|13048.4|13047.4|13052.1|13051.4|13048.3|13046.7|533
1651195500000|2022-04-29 01:25:00|13047.7|13047|13040.1|13039.4|13047.7|13047|13037.5|13036.5|676
1651195800000|2022-04-29 01:30:00|13040.4|13039.3|13047.9|13046.9|13050.8|13050|13040.3|13039.3|747
1651196100000|2022-04-29 01:35:00|13047.8|13047.1|13052.6|13051.9|13053.9|13053.1|13046.7|13045.9|696
1651196400000|2022-04-29 01:40:00|13052.7|13052|13055.4|13054.4|13057.8|13056.8|13050.3|13049.3|433
1651196700000|2022-04-29 01:45:00|13055.5|13054.5|13057.4|13056.4|13057.4|13056.4|13050.5|13049.8|485
1651197000000|2022-04-29 01:50:00|13057.6|13056.9|13062.2|13061.2|13063.2|13062.2|13054.8|13054.1|381
1651197300000|2022-04-29 01:55:00|13062.1|13061.1|13068.2|13067.5|13070.3|13069|13061.2|13060.3|825
1651197600000|2022-04-29 02:00:00|13068.3|13067.6|13066|13065|13070.2|13069.2|13064.8|13063.8|557
1651197900000|2022-04-29 02:05:00|13066.1|13065.1|13066.5|13065.8|13068.4|13067.7|13063.9|13062.9|416
1651198200000|2022-04-29 02:10:00|13066.4|13065.7|13068.8|13067.8|13072.2|13071.3|13066.2|13065.4|444
1651198500000|2022-04-29 02:15:00|13068.4|13067.4|13065.7|13064.7|13069|13068.2|13064.7|13063.9|447
1651198800000|2022-04-29 02:20:00|13066.1|13065.1|13076.6|13075.9|13076.8|13075.9|13066|13065|461
1651199100000|2022-04-29 02:25:00|13076.7|13075.7|13077.7|13077|13080.5|13079.8|13075.7|13074.9|405
1651199400000|2022-04-29 02:30:00|13077.9|13076.9|13071.1|13070.1|13078.3|13077.6|13070.9|13070|656
1651199700000|2022-04-29 02:35:00|13071|13070|13070.6|13069.6|13071.4|13070.4|13065|13064.2|625
1651200000000|2022-04-29 02:40:00|13070.7|13069.7|13071.6|13070.6|13073.4|13072.4|13068.7|13067.8|467
1651200300000|2022-04-29 02:45:00|13071.4|13070.4|13077.5|13076.5|13078.7|13077.9|13071.1|13070.3|474
1651200600000|2022-04-29 02:50:00|13077.4|13076.4|13071.6|13070.6|13077.5|13076.5|13068.6|13067.7|511
1651200900000|2022-04-29 02:55:00|13071.5|13070.5|13074.7|13073.7|13075.9|13075.1|13071|13070|481
1651201200000|2022-04-29 03:00:00|13074.6|13073.6|13069|13068|13075|13074.2|13066.9|13066.1|442
1651201500000|2022-04-29 03:05:00|13069.1|13068.1|13067|13066|13070.7|13070|13065.9|13064.9|469
1651201800000|2022-04-29 03:10:00|13066.9|13065.9|13070|13069|13073.2|13072.2|13065.8|13065|338
1651202100000|2022-04-29 03:15:00|13070.1|13069.1|13072.4|13071.4|13074.3|13073.3|13070|13069|307
1651202400000|2022-04-29 03:20:00|13072.5|13071.5|13069.9|13068.9|13075.5|13074.7|13069.5|13068.7|383
1651202700000|2022-04-29 03:25:00|13069.6|13068.8|13069.7|13068.7|13071.2|13070.2|13065.4|13064.3|380
1651203000000|2022-04-29 03:30:00|13069.8|13068.8|13059.7|13059|13069.8|13068.8|13059.5|13058.5|581
1651203300000|2022-04-29 03:35:00|13059.6|13058.9|13060.3|13059.6|13062.2|13061.5|13058|13057.3|513
1651203600000|2022-04-29 03:40:00|13060.4|13059.7|13066.5|13065.5|13066.7|13066|13060.4|13059.7|398
1651203900000|2022-04-29 03:45:00|13066.4|13065.4|13062.1|13061.1|13067.4|13066.7|13061|13059.8|304
1651204200000|2022-04-29 03:50:00|13062|13061.3|13066.2|13065.5|13068.4|13067.7|13061.2|13060.5|375
1651204500000|2022-04-29 03:55:00|13066.3|13065.6|13064.6|13063.9|13068.2|13067.4|13062.6|13061.9|346
1651204800000|2022-04-29 04:00:00|13064.7|13064|13064.7|13064|13066.7|13066|13063.9|13063.2|324
1651205100000|2022-04-29 04:05:00|13064.8|13064.1|13062.5|13061.8|13067.2|13066.5|13062.3|13061.5|322
1651205400000|2022-04-29 04:10:00|13062.6|13061.9|13064.6|13063.9|13065.9|13065.2|13061.9|13061.2|262
1651205700000|2022-04-29 04:15:00|13064.7|13064|13056.1|13055.1|13065.3|13064.6|13054.4|13053.4|320
1651206000000|2022-04-29 04:20:00|13056.4|13054.8|13060.2|13059.5|13063.2|13062.3|13056|13054.8|456
1651206300000|2022-04-29 04:25:00|13060.3|13059.6|13058.7|13058|13062.1|13061.4|13058.2|13057.2|378
1651206600000|2022-04-29 04:30:00|13058.6|13057.9|13059.2|13058.5|13060.2|13059.5|13055.2|13054.5|299
1651206900000|2022-04-29 04:35:00|13059.3|13058.6|13057.1|13056.1|13060.1|13059.4|13056.9|13056.1|292
1651207200000|2022-04-29 04:40:00|13056.9|13056.2|13055.8|13054.8|13057.2|13056.5|13054.2|13053.5|299
1651207500000|2022-04-29 04:45:00|13055.7|13054.7|13053.5|13052.8|13056.5|13055.7|13050.6|13049.8|326
1651207800000|2022-04-29 04:50:00|13053.6|13052.9|13050.1|13049.4|13053.8|13053|13046.6|13045.9|372
1651208100000|2022-04-29 04:55:00|13050|13049.3|13054|13053.3|13057|13056.3|13050|13049.3|533
1651208400000|2022-04-29 05:00:00|13054.1|13053.4|13052.8|13051.8|13057.2|13056.4|13050.4|13049.7|588
1651208700000|2022-04-29 05:05:00|13052.9|13051.9|13048.5|13047.8|13053.6|13052.8|13048.4|13047.4|537
1651209000000|2022-04-29 05:10:00|13048.7|13048|13043|13042|13048.8|13048.1|13041.4|13040.4|612
1651209300000|2022-04-29 05:15:00|13042.9|13041.9|13041.5|13040.5|13047.5|13046.7|13039.2|13038.2|645
1651209600000|2022-04-29 05:20:00|13041.4|13040.4|13039.6|13038.6|13046.1|13045.1|13039.5|13038.5|666
1651209900000|2022-04-29 05:25:00|13039.5|13038.8|13049.6|13048.6|13049.6|13048.6|13036.6|13035.6|723
1651210200000|2022-04-29 05:30:00|13049.5|13048.5|13053.1|13052.4|13055.9|13055|13047.2|13046.2|793
1651210500000|2022-04-29 05:35:00|13053|13052.3|13053.1|13052.4|13053.9|13053|13048.6|13047.9|633
1651210800000|2022-04-29 05:40:00|13053.8|13053.1|13051.7|13051|13054.9|13054.1|13050.9|13050.1|641
1651211100000|2022-04-29 05:45:00|13051.8|13051.1|13049.7|13049|13052.7|13051.9|13048|13047.1|412
1651211400000|2022-04-29 05:50:00|13049.8|13049.1|13045.1|13044.4|13049.9|13049.2|13040.5|13039.3|762
1651211700000|2022-04-29 05:55:00|13045|13044.3|13039.1|13038.1|13045.9|13044.9|13037.6|13036.9|481
1651212000000|2022-04-29 06:00:00|13039|13038|13046|13045|13048.8|13047.9|13039|13038|771
1651212300000|2022-04-29 06:05:00|13046.3|13044.8|13042|13041.3|13048|13047.1|13039.8|13039.1|792
1651212600000|2022-04-29 06:10:00|13041.9|13041.2|13034.6|13033.6|13043.4|13042.5|13030.1|13029.1|902
1651212900000|2022-04-29 06:15:00|13034.4|13033.7|13029.6|13028.6|13035.1|13034.1|13025.8|13025|970
1651213200000|2022-04-29 06:20:00|13029.5|13028.5|13023.7|13023|13031.7|13030.7|13021.4|13020.5|1035
1651213500000|2022-04-29 06:25:00|13023.6|13022.9|13024.7|13023.7|13031.4|13030.5|13017.9|13016.6|1004
1651213800000|2022-04-29 06:30:00|13024.8|13023.8|13032|13031|13032.3|13031.3|13024.8|13023.8|708
1651214100000|2022-04-29 06:35:00|13032.1|13031.1|13028.2|13027.2|13032.6|13031.6|13026.4|13025.4|698
1651214400000|2022-04-29 06:40:00|13028.1|13027.1|13035.1|13034.1|13036.1|13035.2|13028.1|13027.1|754
1651214700000|2022-04-29 06:45:00|13034.8|13034.2|13033.6|13032.6|13037.2|13036.2|13031.7|13030.7|779
1651215000000|2022-04-29 06:50:00|13033.8|13032.8|13037.9|13036.9|13038.7|13037.9|13031.8|13030.9|682
1651215300000|2022-04-29 06:55:00|13037.8|13036.8|13025.4|13024.4|13037.8|13036.8|13022.7|13021.7|992
1651215600000|2022-04-29 07:00:00|13025.5|13024.5|13025.1|13024.1|13034.1|13033.1|13021.5|13020.5|1122
1651215900000|2022-04-29 07:05:00|13024.2|13023.2|13022.5|13021.5|13024.8|13023.8|13016.6|13015.6|1089
1651216200000|2022-04-29 07:10:00|13022.8|13021.8|13024.8|13023.8|13025.1|13024.1|13019.1|13018.1|864
1651216500000|2022-04-29 07:15:00|13024.7|13023.7|13034.6|13033.6|13037.2|13036.2|13023|13022|964
1651216800000|2022-04-29 07:20:00|13034.7|13033.7|13023.6|13022.6|13035.1|13034.3|13021.7|13020.7|809
1651217100000|2022-04-29 07:25:00|13023.5|13022.5|13022.9|13022.2|13024|13023|13015.1|13014.1|932
1651217400000|2022-04-29 07:30:00|13023|13022|13023.3|13022.6|13027.5|13026.5|13020.7|13019.7|889
1651217700000|2022-04-29 07:35:00|13023.2|13022.5|13009.8|13008.8|13023.5|13022.5|13007.8|13006.8|963
1651218000000|2022-04-29 07:40:00|13009.9|13008.9|13009.7|13008.7|13010.5|13009.6|13004.1|13003.1|867
1651218300000|2022-04-29 07:45:00|13009.6|13008.6|13018.1|13017.1|13018.2|13017.3|13007.9|13006.9|773
1651218600000|2022-04-29 07:50:00|13018|13017|13006.8|13006.1|13018.7|13018|13004.9|13004.1|993
1651218900000|2022-04-29 07:55:00|13007|13006|13001.8|13001.1|13007|13006|12998.9|12998|1099
1651219200000|2022-04-29 08:00:00|13001.9|13001.2|12991.9|12990.9|13005.9|13004.9|12987.6|12985.2|1073
1651219500000|2022-04-29 08:05:00|12992|12991|12984.1|12983.1|12992|12991|12979.6|12978.6|1072
1651219800000|2022-04-29 08:10:00|12984.2|12983.2|12988.7|12988|12989.5|12988.8|12977.5|12976.5|1060
1651220100000|2022-04-29 08:15:00|12988.6|12987.9|12986|12985|12994.3|12993.5|12985.5|12984.6|1007
1651220400000|2022-04-29 08:20:00|12985.9|12984.9|12989.7|12988.7|12990.6|12989.6|12983.8|12982.8|949
1651220700000|2022-04-29 08:25:00|12989.6|12988.6|12984.7|12983.7|12990.2|12989.2|12980.1|12979.4|976
1651221000000|2022-04-29 08:30:00|12984.8|12983.8|12988.8|12988.1|12989.7|12988.7|12982.4|12981.4|959
1651221300000|2022-04-29 08:35:00|12989|12988|12997.2|12996.2|12998.6|12997.6|12987.4|12986.4|973
1651221600000|2022-04-29 08:40:00|12997.1|12996.1|12995.2|12994.2|12997.5|12996.8|12991.1|12990.1|1093
1651221900000|2022-04-29 08:45:00|12995.1|12994.1|13004.2|13003.2|13005.1|13004.2|12993.2|12992.5|1123
1651222200000|2022-04-29 08:50:00|13004.1|13003.1|13018.8|13017.8|13021.1|13020.1|13002.2|13001.2|1251
1651222500000|2022-04-29 08:55:00|13018.7|13017.7|13011.1|13010.4|13018.7|13017.7|13010.7|13010|798
1651222800000|2022-04-29 09:00:00|13011|13010.3|13019.9|13018.9|13023.3|13022.3|13010.9|13010.1|927
1651223100000|2022-04-29 09:05:00|13020|13019|13022.1|13021.1|13023.6|13022.7|13017.4|13016.5|858
1651223400000|2022-04-29 09:10:00|13022|13021|13031.5|13030.8|13032.1|13031.1|13020.6|13019.6|1034
1651223700000|2022-04-29 09:15:00|13031.6|13030.6|13026.2|13025.2|13033.5|13032.8|13026.2|13025.2|888
1651224000000|2022-04-29 09:20:00|13026.3|13025.3|13037.3|13036.3|13037.8|13036.8|13023.5|13022.5|817
1651224300000|2022-04-29 09:25:00|13037.7|13036.7|13035.8|13035.1|13039.2|13038.2|13034.1|13033.1|837
1651224600000|2022-04-29 09:30:00|13035.9|13035.2|13040.2|13039.2|13041.6|13040.6|13032.8|13031.8|867
1651224900000|2022-04-29 09:35:00|13040.3|13039.3|13044.2|13043.2|13045.8|13044.9|13037.7|13036.9|726
1651225200000|2022-04-29 09:40:00|13044.3|13043.3|13048.2|13047.5|13050|13049.2|13044.3|13043.3|783
1651225500000|2022-04-29 09:45:00|13048.4|13047.4|13037.9|13036.2|13050.1|13049.4|13037.2|13036|881
1651225800000|2022-04-29 09:50:00|13037.5|13036.5|13035.7|13034.7|13040.5|13039.3|13033.9|13032.9|828
1651226100000|2022-04-29 09:55:00|13036|13035|13031.1|13030.1|13037.8|13036.8|13029|13028|1043
1651226400000|2022-04-29 10:00:00|13031|13030|13025|13024|13033.2|13032.5|13022.5|13021.3|967
1651226700000|2022-04-29 10:05:00|13025.1|13024.1|13033.5|13032.8|13035.1|13034.1|13022.2|13021.2|980
1651227000000|2022-04-29 10:10:00|13033.4|13032.7|13038.8|13037.8|13039.9|13039.1|13032.5|13031.7|691
1651227300000|2022-04-29 10:15:00|13038.7|13037.7|13039.3|13038.3|13043.2|13042.2|13036.9|13036|610
1651227600000|2022-04-29 10:20:00|13039.4|13038.4|13029.3|13028.3|13039.5|13038.5|13029.1|13028.2|647
1651227900000|2022-04-29 10:25:00|13029.2|13028.2|13018.7|13017.7|13029.4|13028.4|13018|13017|838
1651228200000|2022-04-29 10:30:00|13019|13018.3|13020.8|13019.8|13026.2|13025|13015.4|13014.4|734
1651228500000|2022-04-29 10:35:00|13020.9|13019.9|13018.6|13017.9|13025.1|13024.1|13018.6|13017.7|696
1651228800000|2022-04-29 10:40:00|13018.7|13017.7|13007.6|13006.6|13020.3|13019.3|13006.1|13005.1|922
1651229100000|2022-04-29 10:45:00|13006.9|13005.9|13012.9|13011.9|13013.3|13012.3|13005.3|13004.5|660
1651229400000|2022-04-29 10:50:00|13012.7|13011.7|13011.8|13010.8|13018|13017|13009.8|13008.8|800
1651229700000|2022-04-29 10:55:00|13011.9|13010.9|13010.2|13009.5|13014.2|13013.3|13007.1|13006.2|563
1651230000000|2022-04-29 11:00:00|13009.8|13009.2|13002.6|13001.9|13010.3|13009.6|12999.4|12998.5|932
1651230300000|2022-04-29 11:05:00|13002.5|13001.8|13006.4|13005.4|13006.9|13005.6|12989.7|12988.8|1011
1651230600000|2022-04-29 11:10:00|13006.5|13005.5|13007|13006.3|13009.5|13008.8|13004.7|13003.7|908
1651230900000|2022-04-29 11:15:00|13006.9|13006.2|12997.7|12996.7|13009.3|13008.3|12994.9|12993.9|873
1651231200000|2022-04-29 11:20:00|12997.6|12996.6|13000.3|12999.3|13007|13006|12997.6|12996.6|912
1651231500000|2022-04-29 11:25:00|12999.7|12999|12990.6|12989.6|13002.5|13001.5|12986.1|12985|1118
1651231800000|2022-04-29 11:30:00|12990.5|12989.5|12989.3|12988.3|13002.2|13001.2|12988.6|12987.6|1015
1651232100000|2022-04-29 11:35:00|12989.4|12988.4|12990|12989|12994.9|12994|12986|12985.1|763
1651232400000|2022-04-29 11:40:00|12989.9|12988.9|13000.5|12999.5|13001.9|13000.9|12984.2|12983.2|1103
1651232700000|2022-04-29 11:45:00|13000.6|12999.6|13005.8|13004.8|13008.5|13007.5|12998.2|12997.2|1042
1651233000000|2022-04-29 11:50:00|13006.3|13005.3|13005.5|13004.5|13008.1|13007.3|12997.8|12996.8|1036
1651233300000|2022-04-29 11:55:00|13005.8|13004.8|13001.6|13000.6|13007.2|13006.4|12998.3|12997.3|1011
1651233600000|2022-04-29 12:00:00|13000.9|12999.9|13012|13011|13013.2|13012.2|12999.7|12999|987
1651233900000|2022-04-29 12:05:00|13012.2|13011.5|13004.9|13003.9|13014.1|13013.1|13003.1|13002.1|960
1651234200000|2022-04-29 12:10:00|13005.1|13004.1|12998.1|12997.1|13007.3|13006.3|12995.3|12994.5|969
1651234500000|2022-04-29 12:15:00|12998.2|12997.2|13007|13006|13010.3|13009.3|12998|12997|853
1651234800000|2022-04-29 12:20:00|13007.2|13006.2|13014.9|13013.9|13015.7|13014.7|13004.7|13003.9|1107
1651235100000|2022-04-29 12:25:00|13014.8|13014.1|13014.6|13011.1|13015.8|13014.7|13011.7|13007|662
1651235400000|2022-04-29 12:30:00|13013.4|13007.4|13031|13030|13038.1|13037|13013.3|13007.3|2039
1651235700000|2022-04-29 12:35:00|13030.9|13029.9|13026.1|13025.1|13035.7|13034.7|13023.8|13022.8|1393
1651236000000|2022-04-29 12:40:00|13025.7|13025|13023.7|13022.7|13029.8|13028.8|13019.4|13018.7|1324
1651236300000|2022-04-29 12:45:00|13023.6|13022.6|13014.1|13013.1|13024.3|13023.5|13009.4|13008.7|1076
1651236600000|2022-04-29 12:50:00|13014.3|13013.6|13019|13018.3|13022.5|13021.6|13014.3|13013.6|1120
1651236900000|2022-04-29 12:55:00|13019.1|13018.4|13009.3|13008.3|13019.5|13018.8|13005.5|13004.5|1221
1651237200000|2022-04-29 13:00:00|13009.4|13008.4|13013.4|13012.7|13017.4|13016.4|13009.3|13008.4|1304
1651237500000|2022-04-29 13:05:00|13013.6|13012.9|13026.1|13025.1|13027|13025.5|13009.1|13008.2|1309
1651237800000|2022-04-29 13:10:00|13025.9|13024.9|13024.2|13023.2|13028.7|13027.4|13016.1|13015.1|1234
1651238100000|2022-04-29 13:15:00|13024.1|13023.1|13021.9|13021.2|13028.2|13027.2|13018.3|13017.5|1119
1651238400000|2022-04-29 13:20:00|13021.7|13021|13025.2|13024.2|13026|13025.3|13015.1|13014.4|1360
1651238700000|2022-04-29 13:25:00|13025.6|13024.6|13030.9|13030.2|13033.1|13032.4|13025.6|13024.6|1219
1651239000000|2022-04-29 13:30:00|13031|13030.3|13028.3|13027.6|13031.9|13031.2|13024.8|13024.1|1207
1651239300000|2022-04-29 13:35:00|13028.8|13028.1|13031|13030.3|13038.6|13037.6|13027.1|13026.3|1169
1651239600000|2022-04-29 13:40:00|13031.1|13030.4|13023.3|13022.3|13033|13032.3|13022.4|13021.6|985
1651239900000|2022-04-29 13:45:00|13023.2|13022.2|13011.4|13010.7|13023.4|13022.3|13010.4|13009.4|1195
1651240200000|2022-04-29 13:50:00|13011.1|13010.1|13012.1|13011.4|13016.4|13015.7|13010.6|13009.9|1180
1651240500000|2022-04-29 13:55:00|13012.2|13011.5|13007.5|13006.5|13012.2|13011.5|13006.2|13005.4|899
1651240800000|2022-04-29 14:00:00|13007.4|13006.4|13012.7|13011.7|13015.6|13014.3|12999.2|12998.2|1098
1651241100000|2022-04-29 14:05:00|13012.5|13011.5|13016.8|13016.1|13019.8|13019.1|13007.5|13006.8|1095
1651241400000|2022-04-29 14:10:00|13017.1|13016.4|13011|13010|13019|13018.1|13007|13006|1025
1651241700000|2022-04-29 14:15:00|13010.4|13009.4|13011.1|13010.1|13014.9|13013.7|13004.3|13003.3|1266
1651242000000|2022-04-29 14:20:00|13011|13010|13004.9|13004.2|13012|13011.3|13004.4|13003.7|884
1651242300000|2022-04-29 14:25:00|13004.8|13004.1|13006.9|13006.2|13010.9|13009.9|13001|13000.2|916
1651242600000|2022-04-29 14:30:00|13006.8|13006.1|12999.3|12998.6|13009.7|13008.9|12998.7|12997.8|826
1651242900000|2022-04-29 14:35:00|12999.4|12998.7|12999|12998.3|13008.1|13007.4|12997|12996.1|1131
1651243200000|2022-04-29 14:40:00|12998.8|12998.1|12996.5|12995.8|13003.4|13002.6|12995.2|12994.5|1176
1651243500000|2022-04-29 14:45:00|12996.4|12995.4|12990|12989.3|13000.1|12999.1|12984.2|12983.4|1296
1651243800000|2022-04-29 14:50:00|12990.1|12989.4|12973.5|12972.5|12991|12990.3|12968.4|12966.8|1520
1651244100000|2022-04-29 14:55:00|12973.4|12972.4|12965.8|12964.8|12974|12973.1|12947.2|12945|2294
1651244400000|2022-04-29 15:00:00|12965.6|12964.6|12963.6|12962.6|12967.9|12966.5|12938.4|12936|2129
1651244700000|2022-04-29 15:05:00|12963.5|12962.5|12967.8|12966.8|12976|12975|12960.1|12959.1|1390
1651245000000|2022-04-29 15:10:00|12967.6|12966.6|12971|12970|12975.1|12974.1|12965.8|12964.8|1075
1651245300000|2022-04-29 15:15:00|12971.1|12970.1|12979.5|12978.5|12982|12981.1|12970.5|12969.5|1135
1651245600000|2022-04-29 15:20:00|12979.6|12978.6|12977.4|12976.4|12982.1|12981.3|12973.2|12972.4|998
1651245900000|2022-04-29 15:25:00|12977.5|12976.5|12979.7|12979|12984.1|12983.4|12976.9|12976|1006
1651246200000|2022-04-29 15:30:00|12979.4|12978.7|12981.6|12980.9|12985.8|12984.9|12977.8|12977.1|764
1651246500000|2022-04-29 15:35:00|12981.5|12980.8|12982.8|12981.8|12983.7|12983|12979|12978.2|665
1651246800000|2022-04-29 15:40:00|12982.6|12981.6|12983.3|12982.6|12987.3|12986.6|12980.9|12980.2|795
1651247100000|2022-04-29 15:45:00|12983.2|12982.5|12976|12975.3|12984.7|12984|12974.7|12973.8|735
1651247400000|2022-04-29 15:50:00|12975.9|12975.2|12980.1|12979.4|12981|12980|12975.9|12975.2|683
1651247700000|2022-04-29 15:55:00|12979.9|12979.2|12982|12981.3|12982.4|12981.6|12977.7|12977|675
1651248000000|2022-04-29 16:00:00|12982.3|12981.6|12980.9|12979.9|12987|12986.3|12978.8|12977.9|597
1651248300000|2022-04-29 16:05:00|12980.8|12980.2|12981.6|12980.9|12982.5|12981.8|12977.3|12976.5|593
1651248600000|2022-04-29 16:10:00|12982|12981.3|12987|12986.3|12987.9|12987.2|12981.5|12980.6|633
1651248900000|2022-04-29 16:15:00|12986.9|12986.2|12982.3|12981.3|12987.1|12986.4|12980.6|12979.2|590
1651249200000|2022-04-29 16:20:00|12982.2|12981.5|12974.1|12973.4|12983.3|12982.6|12973.1|12972.4|605
1651249500000|2022-04-29 16:25:00|12974|12973.3|12981.9|12981.2|12982.2|12981.4|12972.6|12971.9|504
1651249800000|2022-04-29 16:30:00|12982|12981.3|12979.6|12978.9|12983.4|12982.7|12977.7|12976.9|594
1651250100000|2022-04-29 16:35:00|12979.5|12978.8|12981.5|12980.8|12984.1|12983.4|12979.3|12978.6|369
1651250400000|2022-04-29 16:40:00|12981.4|12980.7|12977.8|12977.1|12981.9|12981.2|12975.9|12975.2|542
1651250700000|2022-04-29 16:45:00|12977.9|12977.2|12974.5|12973.8|12978.9|12978.2|12973.9|12973.2|689
1651251000000|2022-04-29 16:50:00|12974.3|12973.6|12968.3|12967.6|12977.6|12976.7|12967.3|12965.7|624
1651251300000|2022-04-29 16:55:00|12968.4|12967.7|12967.9|12967.2|12969.8|12969|12963.4|12962.4|676
1651251600000|2022-04-29 17:00:00|12967.8|12967.1|12968.8|12968.1|12970.1|12969.4|12967.7|12967|415
1651251900000|2022-04-29 17:05:00|12968.9|12968.2|12960.6|12959.6|12969|12968.3|12960.4|12959.5|655
1651252200000|2022-04-29 17:10:00|12960.9|12960.2|12959.6|12958.9|12963.7|12963|12954.7|12953.5|643
1651252500000|2022-04-29 17:15:00|12959.4|12958.7|12949.4|12948.7|12961.6|12960.8|12949.3|12948.5|600
1651252800000|2022-04-29 17:20:00|12949.6|12948.6|12952.5|12951.5|12954.4|12953.7|12948.6|12947.8|679
1651253100000|2022-04-29 17:25:00|12952.4|12951.4|12942.9|12941.9|12955.5|12954.5|12942.9|12941.3|678
1651253400000|2022-04-29 17:30:00|12943|12942|12946.8|12946.1|12946.9|12946.1|12941.5|12940.8|808
1651253700000|2022-04-29 17:35:00|12946.7|12945.8|12952|12951|12957.6|12956.3|12944.9|12943.9|812
1651254000000|2022-04-29 17:40:00|12951.9|12951.2|12950.5|12949.5|12954.5|12953.7|12949.8|12948.9|560
1651254300000|2022-04-29 17:45:00|12950.7|12949.7|12937.2|12936.2|12951|12950.2|12932.3|12930.8|718
1651254600000|2022-04-29 17:50:00|12937|12936.3|12943.5|12942.5|12943.7|12942.8|12934.7|12933.6|736
1651254900000|2022-04-29 17:55:00|12943.6|12942.6|12950.8|12949.8|12951.5|12950.7|12942.9|12942|676
1651255200000|2022-04-29 18:00:00|12950.2|12949.5|12944.9|12943.9|12951.2|12950.2|12943.8|12942.9|755
1651255500000|2022-04-29 18:05:00|12945|12944|12949.9|12948.9|12954.2|12952.9|12943.8|12942.8|807
1651255800000|2022-04-29 18:10:00|12950|12949.2|12954.1|12953.1|12955.1|12954.3|12948.2|12947.2|698
1651256100000|2022-04-29 18:15:00|12954|12953|12940.1|12939.1|12955.4|12954.5|12937.9|12936.8|726
1651256400000|2022-04-29 18:20:00|12940.2|12939.2|12941.6|12940.6|12944.7|12943.8|12939.8|12938.8|688
1651256700000|2022-04-29 18:25:00|12941.9|12940.4|12943.5|12942.5|12945.9|12944.4|12940.8|12939.7|725
1651257000000|2022-04-29 18:30:00|12943.8|12942.8|12947.6|12946.6|12948.8|12947.5|12941.5|12940.3|719
1651257300000|2022-04-29 18:35:00|12947.5|12946.5|12947.4|12946.4|12950.5|12949.8|12946.5|12945.2|579
1651257600000|2022-04-29 18:40:00|12947.7|12946.1|12945|12944.3|12951.2|12950.5|12944.1|12943.1|775
1651257900000|2022-04-29 18:45:00|12944.9|12944.2|12944.2|12943.2|12947|12945.6|12941.5|12940.5|736
1651258200000|2022-04-29 18:50:00|12944|12943|12939.9|12938.9|12944|12943.1|12938.8|12937.9|602
1651258500000|2022-04-29 18:55:00|12940|12939|12945|12944|12946|12945|12936.3|12935.5|895
1651258800000|2022-04-29 19:00:00|12944.9|12943.9|12948.8|12947.8|12949.8|12948.6|12944|12942.9|1104
1651259100000|2022-04-29 19:05:00|12948.9|12947.9|12954.7|12953.7|12957.3|12955.9|12947.6|12946|1021
1651259400000|2022-04-29 19:10:00|12954.6|12953.6|12954|12952.2|12955.2|12953.9|12950.5|12949.3|843
1651259700000|2022-04-29 19:15:00|12953.9|12952.3|12960.7|12959.7|12961.3|12960.2|12951.9|12950.7|893
1651260000000|2022-04-29 19:20:00|12961|12959.5|12965.4|12964.4|12965.7|12964.4|12958|12956.7|1073
1651260300000|2022-04-29 19:25:00|12965.3|12964.3|12971.2|12970.2|12972.6|12971.2|12965.1|12964|1167
1651260600000|2022-04-29 19:30:00|12971.3|12970.3|12968.8|12967.8|12972.6|12971.2|12967.2|12966.2|897
1651260900000|2022-04-29 19:35:00|12969|12968.1|12976.7|12975.7|12977.6|12976.4|12967.9|12966.9|780
1651261200000|2022-04-29 19:40:00|12977.1|12975.5|12974.6|12973|12980.5|12979.5|12974.2|12972.9|1033
1651261500000|2022-04-29 19:45:00|12974.3|12973.3|12977.6|12976.6|12981.4|12980.2|12973.4|12972.2|873
1651261800000|2022-04-29 19:50:00|12977.1|12976.1|12979.6|12978.6|12981.9|12980.7|12974.6|12973.4|1030
1651262100000|2022-04-29 19:55:00|12979.5|12978.5|12976.9|12975.9|12980|12979|12974.1|12972.9|1061
1651262400000|2022-04-29 20:00:00|12976.8|12975.8|12983.1|12982.1|12983.6|12982.6|12976.3|12975.5|808
1651262700000|2022-04-29 20:05:00|12982.9|12981.9|12981.3|12980.3|12983.7|12982.7|12978.7|12977.7|387
1651263000000|2022-04-29 20:10:00|12981.5|12980.5|12983.3|12982.3|12983.4|12982.4|12980.2|12979.2|426
1651263300000|2022-04-29 20:15:00|12983.1|12982.1|12988.1|12987.1|12988.8|12987.8|12982.7|12981.7|464
1651263600000|2022-04-29 20:20:00|12988.3|12987.3|12987.8|12986.8|12988.4|12987.4|12986.5|12985.5|272
1651263900000|2022-04-29 20:25:00|12987.9|12986.9|12986.6|12985.6|12988.3|12987.3|12985.6|12984.6|377
1651264200000|2022-04-29 20:30:00|12986.7|12985.7|12987.3|12986.3|12987.5|12986.5|12986.2|12985.2|179
1651264500000|2022-04-29 20:35:00|12987.1|12986.1|12991|12990|12991.6|12990.6|12987|12986|182
1651264800000|2022-04-29 20:40:00|12991.1|12990.1|12988.3|12987.3|12992.5|12991.5|12987.9|12986.9|248
1651265100000|2022-04-29 20:45:00|12988.4|12987.4|12985.9|12984.9|12992.5|12991.5|12985.8|12984.8|335
1651265400000|2022-04-29 20:50:00|12986.1|12985.1|12987.7|12986.7|12996.5|12992.3|12985.6|12984.2|597
1651265700000|2022-04-29 20:55:00|12988|12987|12989.3|12983.3|13006.5|13000.5|12970.2|12964.2|659
1651435200000|2022-05-01 20:00:00|12965.5|12953.5|12965.5|12953.5|12970.7|12958.7|12965.5|12953.5|7
1651435800000|2022-05-01 20:10:00|12970.7|12958.7|12967.6|12955.6|12970.7|12958.7|12965.5|12953.5|4
1651436100000|2022-05-01 20:15:00|12965.5|12953.5|12972.7|12961.3|12973|12964.5|12965.5|12953.5|11
1651436400000|2022-05-01 20:20:00|12972.2|12961.8|12978.3|12966.3|12981.3|12969.3|12972.2|12961|20
1651436700000|2022-05-01 20:25:00|12978.4|12966.4|12978.3|12966.3|12978.4|12966.4|12978.3|12966.3|4
1651437000000|2022-05-01 20:30:00|12976.5|12964.5|12977.3|12965.3|12977.4|12965.4|12976.1|12964.1|6
1651437300000|2022-05-01 20:35:00|12976.5|12964.5|12978.4|12966.4|12980.2|12968.2|12976.5|12964.5|5
1651437600000|2022-05-01 20:40:00|12977.8|12965.8|12980.1|12968.1|12980.9|12968.9|12977.8|12965.8|8
1651437900000|2022-05-01 20:45:00|12979.6|12967.6|12981.1|12969.1|12983.4|12971.4|12979.6|12967.6|14
1651438200000|2022-05-01 20:50:00|12983.8|12971.8|12981.3|12969.3|12983.8|12971.8|12978.6|12966.6|18
1651438500000|2022-05-01 20:55:00|12982|12970|12982.3|12970.3|12985.9|12973.9|12981.8|12969.8|23
1651438800000|2022-05-01 21:00:00|12982.5|12970.5|12979.6|12973.6|12983.4|12975.3|12979.6|12970.5|8
1651439100000|2022-05-01 21:05:00|12981.2|12975.2|12981.2|12975.2|12981.5|12975.5|12980.1|12974.1|34
1651439400000|2022-05-01 21:10:00|12980.4|12974.4|12981.5|12975.5|12981.8|12975.8|12980.3|12974.3|14
1651439700000|2022-05-01 21:15:00|12980.4|12974.4|12980.6|12974.6|12981.5|12975.5|12980.4|12974.4|14
1651440000000|2022-05-01 21:20:00|12980.7|12974.7|12985.6|12979.6|12985.6|12979.6|12980.7|12974.7|19
1651440300000|2022-05-01 21:25:00|12985.1|12979.1|12991.3|12985.3|12991.4|12985.4|12985|12979.1|78
1651440600000|2022-05-01 21:30:00|12990.4|12984.4|12989.8|12983.8|12991.5|12985.5|12985.2|12981.5|78
1651440900000|2022-05-01 21:35:00|12989.6|12983.6|12989.2|12983.2|12991|12985|12988.1|12983.1|30
1651441200000|2022-05-01 21:40:00|12988.2|12984.3|12988.6|12985.3|12991.5|12985.5|12988|12983|33
1651441500000|2022-05-01 21:45:00|12988|12985|12991.3|12987.7|12992.7|12988.2|12987.8|12983.5|100
1651441800000|2022-05-01 21:50:00|12992.2|12987.1|12990.2|12986.9|12992.4|12987.7|12988.6|12983.5|54
1651442100000|2022-05-01 21:55:00|12990.5|12984.9|12991.5|12985.5|12994.1|12989.6|12990.2|12984.9|108
1651442400000|2022-05-01 22:00:00|12991.3|12986|12990.3|12987.2|12997.5|12991.5|12985.2|12979.7|737
1651442700000|2022-05-01 22:05:00|12990.2|12987.3|13008.2|13003.5|13011.9|13007.4|12990.2|12985.9|1375
1651443000000|2022-05-01 22:10:00|13007.8|13004.2|13010.6|13006.2|13011.6|13008.4|13001.5|12996.8|995
1651443300000|2022-05-01 22:15:00|13009.9|13006.8|13021.7|13018.5|13027.5|13024.4|13006.1|13002.4|1428
1651443600000|2022-05-01 22:20:00|13022|13018.4|13025.7|13022.7|13026.9|13023.4|13016.1|13012.8|1366
1651443900000|2022-05-01 22:25:00|13025.6|13022.6|13030.7|13028.3|13031.2|13028.4|13021.3|13018.1|980
1651444200000|2022-05-01 22:30:00|13030.6|13028.2|13024.6|13020.9|13032.2|13029|13021.7|13019.3|1366
1651444500000|2022-05-01 22:35:00|13024.4|13021|13011.4|13008.6|13024.4|13021.3|13009.1|13005.6|1121
1651444800000|2022-05-01 22:40:00|13011.3|13008.7|13015.6|13013.6|13017.5|13015.6|13009.8|13007.4|1054
1651445100000|2022-05-01 22:45:00|13015.7|13013.7|13008.2|13006.2|13018.5|13016.2|13006.8|13003.4|867
1651445400000|2022-05-01 22:50:00|13008.4|13006|13008|13005.8|13011.3|13008.7|13003.6|13001.1|849
1651445700000|2022-05-01 22:55:00|13008.1|13005.7|13015.4|13013.1|13015.8|13013.2|13006.3|13004.3|992
1651446000000|2022-05-01 23:00:00|13015.5|13013.6|13004|13002|13016.6|13014.4|13000.9|12998.9|1164
1651446300000|2022-05-01 23:05:00|13004.1|13002.3|13000.4|12998.8|13005.5|13003.6|12999.3|12998|902
1651446600000|2022-05-01 23:10:00|13000.3|12998.6|13004.8|13003.3|13008.9|13007.7|13000.3|12998.5|894
1651446900000|2022-05-01 23:15:00|13005|13003.2|13003.5|13002.5|13006.5|13005.2|13000.8|12999.8|523
1651447200000|2022-05-01 23:20:00|13003.6|13002.6|12999.3|12998.3|13008|13007.1|12997.4|12996.2|522
1651447500000|2022-05-01 23:25:00|12999.1|12998.1|13005.4|13003.7|13008|13006.8|12998.9|12997.7|723
1651447800000|2022-05-01 23:30:00|13004.9|13003.9|13001.3|12999.7|13005.7|13004.3|13000|12999|751
1651448100000|2022-05-01 23:35:00|13001.2|13000|12991.7|12990.7|13001.6|13000.6|12991|12990|707
1651448400000|2022-05-01 23:40:00|12991.8|12990.8|12989.2|12987.6|12992.3|12991.5|12985.8|12984.8|734
1651448700000|2022-05-01 23:45:00|12988.8|12987.8|12991.8|12990.8|12996.3|12995.2|12988.8|12987.7|756
1651449000000|2022-05-01 23:50:00|12991.6|12990.9|12997|12996|13001.2|12999.9|12990.8|12989.4|914
1651449300000|2022-05-01 23:55:00|12996.9|12995.9|13000.8|12999.8|13004|13003|12995.1|12994.1|739
1651449600000|2022-05-02 00:00:00|13000.9|12999.9|12996.1|12995.1|13006.7|13005.4|12995.8|12994.6|1145
1651449900000|2022-05-02 00:05:00|12996|12995|12979.8|12978.8|12996|12995.1|12978.4|12977.2|1227
1651450200000|2022-05-02 00:10:00|12980.3|12978.5|12967.1|12966.1|12981|12980.1|12966|12964.7|1199
1651450500000|2022-05-02 00:15:00|12967.2|12966.2|12966.2|12964.6|12972.7|12971.7|12961.9|12960.9|1137
1651450800000|2022-05-02 00:20:00|12965.9|12964.9|12968.7|12967.7|12973.3|12972.3|12962.2|12961.2|980
1651451100000|2022-05-02 00:25:00|12968.6|12967.6|12976.7|12975.7|12979.6|12978.6|12965.7|12964.8|1000
1651451400000|2022-05-02 00:30:00|12976.6|12975.6|12973.7|12972.7|12985.9|12984.9|12973.7|12972.3|1075
1651451700000|2022-05-02 00:35:00|12974|12972.4|12983.9|12982.9|12984.3|12983.5|12973.8|12972.4|875
1651452000000|2022-05-02 00:40:00|12984|12983|12986.3|12985.3|12987.5|12986.5|12981.7|12980.7|811
1651452300000|2022-05-02 00:45:00|12986.2|12985.2|12993.3|12992.3|12995.2|12994.2|12985.8|12984.8|980
1651452600000|2022-05-02 00:50:00|12992.6|12991.6|13005.5|13004.8|13007.3|13006.3|12991|12990|1139
1651452900000|2022-05-02 00:55:00|13005.9|13004.9|13006.8|13005.8|13012|13011|13004.6|13003.5|992
1651453200000|2022-05-02 01:00:00|13006.9|13005.9|13005.2|13004.2|13009|13008|13000.4|12999.6|1012
1651453500000|2022-05-02 01:05:00|13005.1|13004.1|13000|12999|13005.9|13004.9|12996.2|12995.2|650
1651453800000|2022-05-02 01:10:00|13000.1|12999.1|13013.3|13012.3|13014.8|13013.8|12999.7|12998.8|986
1651454100000|2022-05-02 01:15:00|13012.9|13011.9|13009.7|13008.7|13016.4|13015.7|13008.4|13007.4|601
1651454400000|2022-05-02 01:20:00|13009.8|13008.8|13017.1|13016.1|13017.4|13016.4|13009.3|13008.4|563
1651454700000|2022-05-02 01:25:00|13017.3|13016.3|13012.9|13011.9|13020.4|13019.6|13012.7|13011.7|631
1651455000000|2022-05-02 01:30:00|13012.8|13011.8|13009.5|13008.5|13014.4|13013.5|13008.4|13007.4|611
1651455300000|2022-05-02 01:35:00|13009.6|13008.6|13007.8|13006.8|13010.9|13009.9|13006.6|13005.6|525
1651455600000|2022-05-02 01:40:00|13007.9|13006.9|13008.1|13007.1|13010.6|13009.6|13005.3|13004.3|536
1651455900000|2022-05-02 01:45:00|13008.2|13007.2|13017|13016|13019.6|13018.6|13005.9|13004.9|753
1651456200000|2022-05-02 01:50:00|13017.1|13016.1|13018|13017|13020.7|13019.7|13012.6|13011.7|572
1651456500000|2022-05-02 01:55:00|13017.9|13017.2|13019.1|13018.1|13024.8|13023.5|13014.1|13013.2|624
1651456800000|2022-05-02 02:00:00|13018.9|13017.9|13012.7|13011.7|13019.8|13018.8|13011.4|13010.4|565
1651457100000|2022-05-02 02:05:00|13012.8|13011.8|13017.3|13016.6|13018.6|13017.6|13011.8|13010.9|588
1651457400000|2022-05-02 02:10:00|13017.4|13016.7|13019.4|13018.7|13020.7|13019.9|13016.9|13016.1|460
1651457700000|2022-05-02 02:15:00|13019.2|13018.5|13011.9|13010.9|13019.3|13018.6|13011.8|13010.9|452
1651458000000|2022-05-02 02:20:00|13012|13011|13017.5|13016.5|13018.2|13017|13011.9|13011|409
1651458300000|2022-05-02 02:25:00|13017.4|13016.7|13009.3|13008.3|13019.1|13018.3|13006|13005|668
1651458600000|2022-05-02 02:30:00|13009.4|13008.4|13010|13009|13012.9|13011.9|13008.5|13007.5|625
1651458900000|2022-05-02 02:35:00|13010.1|13009.1|13007.2|13006.2|13015|13014.1|13006.2|13005.2|541
1651459200000|2022-05-02 02:40:00|13007.3|13006.3|13005.7|13004.7|13008.7|13007.8|13004.2|13003.5|552
1651459500000|2022-05-02 02:45:00|13005.5|13004.5|13007.6|13006.6|13007.8|13006.8|13001.7|13000.8|499
1651459800000|2022-05-02 02:50:00|13007.5|13006.5|13006.4|13005.4|13010.5|13009.5|13006.2|13005.2|466
1651460100000|2022-05-02 02:55:00|13006.3|13005.3|13015.2|13014.2|13016.3|13014.9|13006.1|13005.3|427
1651460400000|2022-05-02 03:00:00|13015.3|13014.3|13021|13019.5|13021|13019.9|13012.8|13012|806
1651460700000|2022-05-02 03:05:00|13020.3|13019.6|13021|13020|13022.9|13021.9|13017.5|13016.5|647
1651461000000|2022-05-02 03:10:00|13020.7|13019.9|13021.3|13020.3|13021.7|13021|13018.2|13017.2|556
1651461300000|2022-05-02 03:15:00|13021.1|13020.1|13028|13027|13030.9|13030.2|13020.6|13019.6|647
1651461600000|2022-05-02 03:20:00|13028.1|13027.1|13025.1|13024.1|13028.4|13027.6|13022|13021|595
1651461900000|2022-05-02 03:25:00|13025.5|13024.5|13035.3|13034.3|13036.6|13035.6|13024.8|13024|733
1651462200000|2022-05-02 03:30:00|13034.4|13033.4|13033.8|13033.1|13038.1|13036.8|13030.5|13029.5|888
1651462500000|2022-05-02 03:35:00|13033.7|13033|13031.9|13030.9|13036.2|13035.4|13030.7|13029.7|676
1651462800000|2022-05-02 03:40:00|13032|13031|13027.5|13026.8|13032|13031|13026.3|13025.3|627
1651463100000|2022-05-02 03:45:00|13027.6|13026.6|13028.7|13028|13030.5|13029.5|13026.5|13025.7|425
1651463400000|2022-05-02 03:50:00|13028.8|13028.1|13026.3|13025.3|13029.7|13028.8|13022.7|13021.7|526
1651463700000|2022-05-02 03:55:00|13026.4|13025.4|13029.2|13028.2|13029.8|13028.7|13024|13023.2|605
1651464000000|2022-05-02 04:00:00|13029.1|13028.1|13028.5|13027.8|13033.9|13033.2|13027.9|13026.9|634
1651464300000|2022-05-02 04:05:00|13028.6|13027.9|13029.1|13028.1|13031.6|13030.7|13028.5|13027.7|564
1651464600000|2022-05-02 04:10:00|13029|13028|13027.9|13026.9|13030.4|13029.6|13025.9|13025|344
1651464900000|2022-05-02 04:15:00|13028|13027|13030.6|13029.6|13033|13032|13027.9|13026.9|378
1651465200000|2022-05-02 04:20:00|13030.9|13030.2|13030.8|13029.8|13032.6|13031.6|13030.1|13029.3|348
1651465500000|2022-05-02 04:25:00|13030.9|13029.9|13032.2|13031.2|13032.8|13032.1|13030.6|13029.8|391
1651465800000|2022-05-02 04:30:00|13032.1|13031.1|13035.4|13034.4|13035.6|13034.8|13031.8|13030.9|297
1651466100000|2022-05-02 04:35:00|13035.2|13034.5|13037.7|13037|13040.5|13039.7|13034.9|13034.1|447
1651466400000|2022-05-02 04:40:00|13037.8|13037.1|13035.7|13034.7|13037.8|13037.1|13033.5|13032.8|467
1651466700000|2022-05-02 04:45:00|13035.3|13034.6|13035.6|13034.1|13035.6|13034.7|13030.9|13030.2|367
1651467000000|2022-05-02 04:50:00|13035.1|13034.4|13036.4|13035.4|13038.4|13037.4|13035.1|13034.3|370
1651467300000|2022-05-02 04:55:00|13036.3|13035.6|13039.1|13038.4|13039.3|13038.6|13035.3|13034.6|399
1651467600000|2022-05-02 05:00:00|13039|13038.3|13038.1|13037.1|13043.3|13042.6|13037.1|13036.4|544
1651467900000|2022-05-02 05:05:00|13038|13037.3|13038.9|13038.2|13040.5|13039.8|13037.3|13036.6|307
1651468200000|2022-05-02 05:10:00|13039|13038.3|13037|13036|13040.9|13040|13036|13035.3|445
1651468500000|2022-05-02 05:15:00|13037.1|13036.1|13036.9|13036.2|13039.8|13039.1|13035.3|13034.6|373
1651468800000|2022-05-02 05:20:00|13037.2|13036.1|13036|13035.3|13038.1|13037.2|13035.4|13034.5|393
1651469100000|2022-05-02 05:25:00|13036.2|13035.2|13039.6|13038.9|13041|13039.7|13035.2|13034.3|407
1651469400000|2022-05-02 05:30:00|13039.4|13038.7|13039.2|13038.5|13041.2|13040.2|13037.7|13036.8|516
1651469700000|2022-05-02 05:35:00|13039.4|13038.4|13035.2|13034.5|13040.9|13039.9|13035|13034.1|416
1651470000000|2022-05-02 05:40:00|13035.4|13034.7|13040.6|13039.6|13041.3|13040.6|13035.2|13034.2|466
1651470300000|2022-05-02 05:45:00|13040.5|13039.8|13038.8|13038.1|13041.5|13040.7|13036.5|13035.7|798
1651470600000|2022-05-02 05:50:00|13038.7|13038|13040.2|13039.5|13041.5|13040.8|13035.8|13035.1|579
1651470900000|2022-05-02 05:55:00|13040.1|13039.4|13041.4|13040.4|13042.6|13041.8|13037.4|13036.7|612
1651471200000|2022-05-02 06:00:00|13041.5|13040.5|13044.5|13043.5|13047|13046|13039.7|13038.7|962
1651471500000|2022-05-02 06:05:00|13044.6|13043.6|13045.1|13044.4|13048.4|13047.7|13044.3|13043.4|881
1651471800000|2022-05-02 06:10:00|13045.3|13044.3|13043.9|13042.9|13047.7|13046.9|13043.2|13042.3|1012
1651472100000|2022-05-02 06:15:00|13044|13043|13041.8|13040.8|13048.2|13047.3|13041.5|13040.6|1031
1651472400000|2022-05-02 06:20:00|13041.6|13040.9|13037.6|13036.6|13042.2|13041.3|13035.1|13034.1|858
1651472700000|2022-05-02 06:25:00|13037.7|13036.7|13031.8|13030.8|13037.7|13036.8|13029.2|13027.8|675
1651473000000|2022-05-02 06:30:00|13031.9|13030.9|13034.2|13033.5|13034.5|13033.5|13029.9|13028.9|726
1651473300000|2022-05-02 06:35:00|13034.4|13033.4|13033|13032|13036.1|13035.2|13033|13032|551
1651473600000|2022-05-02 06:40:00|13033.1|13032.1|13038.2|13037.2|13039.9|13038.6|13031.2|13030|660
1651473900000|2022-05-02 06:45:00|13038.1|13037.1|13036.3|13034.8|13039.9|13038.9|13034.3|13033.3|461
1651474200000|2022-05-02 06:50:00|13036.1|13035.1|13028.4|13027.4|13037.3|13036.3|13025.5|13024.5|474
1651474500000|2022-05-02 06:55:00|13028.3|13027.3|13031.2|13030.2|13033.7|13032.7|13028.3|13027.3|671
1651474800000|2022-05-02 07:00:00|13031.3|13030.3|13022.6|13021.6|13032.1|13031.1|13021.8|13021|1007
1651475100000|2022-05-02 07:05:00|13022.7|13021.7|13021|13020.3|13024.6|13023.6|13018.4|13017.5|599
1651475400000|2022-05-02 07:10:00|13020.6|13019.9|13016.4|13015.4|13021.4|13020.6|13013.4|13012.5|608
1651475700000|2022-05-02 07:15:00|13016.3|13015.3|13021.3|13020.6|13022.7|13021.9|13016|13015|515
1651476000000|2022-05-02 07:20:00|13021.4|13020.7|13023|13022|13025.6|13024.6|13020.2|13019.2|690
1651476300000|2022-05-02 07:25:00|13023.1|13022.1|13025.5|13024.5|13028.2|13027.2|13023|13022|665
1651476600000|2022-05-02 07:30:00|13025.6|13024.6|13019.3|13018.3|13027.5|13026.5|13018.2|13017.5|700
1651476900000|2022-05-02 07:35:00|13019.5|13018.5|13025.3|13024.3|13026.1|13025.2|13017|13016|558
1651477200000|2022-05-02 07:40:00|13025.2|13024.2|13020.5|13019.5|13026.5|13025.5|13018.7|13017.7|728
1651477500000|2022-05-02 07:45:00|13020.3|13019.3|13016.1|13015.1|13023.7|13022.7|13015.3|13014.3|585
1651477800000|2022-05-02 07:50:00|13016.6|13015.6|13016.5|13015.5|13019.8|13018.8|13015.1|13014.1|458
1651478100000|2022-05-02 07:55:00|13016.4|13015.4|13011.8|13011.1|13017.1|13016.1|13008|13006.8|831
1651478400000|2022-05-02 08:00:00|13011.9|13010.9|13012.8|13011.8|13014|13013|13008.6|13007.6|863
1651478700000|2022-05-02 08:05:00|13013|13012|13014.8|13013.8|13015.8|13014.8|13011.2|13010.2|593
1651479000000|2022-05-02 08:10:00|13014.7|13013.7|13011.9|13010.9|13014.9|13014|13008.4|13007.3|535
1651479300000|2022-05-02 08:15:00|13011.6|13010.6|13011.7|13010.7|13017.4|13016.4|13011.2|13010.4|767
1651479600000|2022-05-02 08:20:00|13011.6|13010.6|13013.4|13011.9|13014.3|13013.3|13009.1|13008.1|588
1651479900000|2022-05-02 08:25:00|13013.2|13012.2|13010.8|13010.1|13015.4|13014.4|13010.7|13009.9|502
1651480200000|2022-05-02 08:30:00|13010.9|13010.2|13007.1|13006.1|13011.1|13010.2|13004.3|13003.1|729
1651480500000|2022-05-02 08:35:00|13006.9|13006.2|13003.6|13002.9|13007.9|13007.1|13003.2|13002.3|631
1651480800000|2022-05-02 08:40:00|13003.7|13002.7|13004.5|13003.5|13006.2|13005.2|13000.2|12999.4|841
1651481100000|2022-05-02 08:45:00|13004.4|13003.4|12998.3|12997.3|13006.1|13005.1|12996.3|12995.4|760
1651481400000|2022-05-02 08:50:00|12998.4|12997.4|12996.7|12995.7|13001|13000|12992.5|12991.8|893
1651481700000|2022-05-02 08:55:00|12996.8|12995.8|13005.2|13004.2|13008.8|13007.8|12996.8|12995.8|862
1651482000000|2022-05-02 09:00:00|13005.1|13004.1|13007.9|13006.9|13009|13008|13001.7|13000.7|975
1651482300000|2022-05-02 09:05:00|13008|13007|13007.1|13006.1|13012.1|13011.1|13006.4|13005.6|784
1651482600000|2022-05-02 09:10:00|13006.9|13005.9|13005.7|13005|13009.4|13008.4|13004|13003|786
1651482900000|2022-05-02 09:15:00|13005.6|13004.6|13009.7|13008.7|13010.6|13009.6|13002.1|13001.1|699
1651483200000|2022-05-02 09:20:00|13009.6|13008.6|12999|12998|13010.3|13009.3|12994.6|12993.4|1112
1651483500000|2022-05-02 09:25:00|12999.1|12998.1|12991|12990|13000.1|12999.1|12989|12987.9|840
1651483800000|2022-05-02 09:30:00|12990.9|12989.9|12989.5|12988.5|12993.9|12993.1|12987.4|12986.4|801
1651484100000|2022-05-02 09:35:00|12989.4|12988.4|12984.3|12983.3|12989.4|12988.4|12983.1|12981.8|838
1651484400000|2022-05-02 09:40:00|12984.4|12983.4|12990.1|12989.1|12991.4|12990.4|12983.8|12982.9|824
1651484700000|2022-05-02 09:45:00|12989.3|12988.3|12988.6|12987.6|12994|12993|12988.3|12987.3|647
1651485000000|2022-05-02 09:50:00|12988.3|12987.7|12990.3|12989.3|12993|12992.2|12987.4|12986.4|555
1651485300000|2022-05-02 09:55:00|12990.4|12989.4|12987.7|12986.7|12991.2|12990.3|12985.7|12984.8|514
1651485600000|2022-05-02 10:00:00|12987.6|12986.6|12988.4|12987.4|12992.3|12991.4|12987.6|12986.6|523
1651485900000|2022-05-02 10:05:00|12988.6|12987.6|12993.4|12992.4|12994.1|12993.1|12988.2|12987.3|437
1651486200000|2022-05-02 10:10:00|12993.5|12992.5|12997.6|12996.6|12998.7|12997.7|12993.4|12992.4|523
1651486500000|2022-05-02 10:15:00|12997.7|12996.7|12997.6|12996.6|12998.1|12997.4|12993.9|12993.1|334
1651486800000|2022-05-02 10:20:00|12998.1|12997.4|12999.7|12999|13001.4|13000.6|12995.6|12994.9|610
1651487100000|2022-05-02 10:25:00|13000|12999.2|13001|13000.3|13004.2|13003.4|12999.9|12999.2|556
1651487400000|2022-05-02 10:30:00|13000.9|13000|12998|12997|13003.9|13003|12997.4|12996.7|386
1651487700000|2022-05-02 10:35:00|12998.1|12997.1|12998.5|12997.8|13000.2|12999.4|12997.5|12996.8|392
1651488000000|2022-05-02 10:40:00|12998.4|12997.7|12996.7|12995.7|12998.5|12997.8|12994.6|12993.9|549
1651488300000|2022-05-02 10:45:00|12997|12996|12988.9|12987.9|12998.3|12997.4|12988.3|12987.6|485
1651488600000|2022-05-02 10:50:00|12989|12988|12991.6|12990.9|12993.4|12992.4|12988.9|12987.9|486
1651488900000|2022-05-02 10:55:00|12991.4|12990.7|12988.5|12987.8|12992.2|12991.5|12988.3|12987.6|457
1651489200000|2022-05-02 11:00:00|12988.6|12987.6|12988.9|12988.2|12990.4|12989.7|12985.6|12984.8|403
1651489500000|2022-05-02 11:05:00|12989|12988.3|12987.8|12987.1|12990.6|12989.9|12987.3|12986.6|478
1651489800000|2022-05-02 11:10:00|12987.9|12987.2|12989.2|12988.5|12990.8|12990|12985.7|12985|523
1651490100000|2022-05-02 11:15:00|12989.3|12988.6|12992.7|12992|12997.1|12996.4|12989.1|12988.4|721
1651490400000|2022-05-02 11:20:00|12992.8|12992.1|12990|12989.3|12993.1|12992.2|12986.5|12985.8|456
1651490700000|2022-05-02 11:25:00|12990.3|12989.6|12994.7|12993.7|12996|12995|12987.6|12986.9|416
1651491000000|2022-05-02 11:30:00|12994.9|12993.9|12999.5|12998.5|13000.1|12999.1|12993.6|12992.6|561
1651491300000|2022-05-02 11:35:00|12999.3|12998.6|12994.4|12993.4|13001.2|13000.2|12993.9|12992.9|480
1651491600000|2022-05-02 11:40:00|12994.3|12993.3|12996.8|12995.8|12998.4|12997.4|12994|12993|438
1651491900000|2022-05-02 11:45:00|12996.7|12995.7|12991.7|12991|13000|12999.2|12991.5|12990.8|588
1651492200000|2022-05-02 11:50:00|12991.6|12990.9|12987.7|12987|12994.7|12994|12987.6|12986.9|437
1651492500000|2022-05-02 11:55:00|12987.8|12987.1|12990|12989.3|12990.2|12989.5|12985.3|12984.3|515
1651492800000|2022-05-02 12:00:00|12990.2|12989.5|12991.6|12990.9|12992.8|12992.1|12989|12988.1|603
1651493100000|2022-05-02 12:05:00|12991.5|12990.8|12981.5|12980.8|12992.3|12991.4|12979.6|12978.9|582
1651493400000|2022-05-02 12:10:00|12981.2|12980.5|12981.6|12980.6|12983.6|12982.6|12976.4|12975.4|745
1651493700000|2022-05-02 12:15:00|12981.7|12980.7|12985.3|12984.3|12985.4|12984.7|12980.8|12980.1|489
1651494000000|2022-05-02 12:20:00|12985.2|12984.5|12970.5|12969.8|12985.2|12984.5|12970.1|12969.4|630
1651494300000|2022-05-02 12:25:00|12970.4|12969.7|12977.7|12977|12978.3|12977.4|12970.4|12969.7|643
1651494600000|2022-05-02 12:30:00|12977.6|12976.9|12984.2|12983.5|12985.1|12984.1|12977.6|12976.9|700
1651494900000|2022-05-02 12:35:00|12984.1|12983.4|12993.7|12992.7|12994.1|12993.1|12983|12982.3|652
1651495200000|2022-05-02 12:40:00|12993.6|12992.6|12999|12998.3|12999.5|12998.7|12991.8|12990.8|682
1651495500000|2022-05-02 12:45:00|12999.1|12998.4|13004.8|13004.1|13008.7|13007.8|12998.7|12997.9|920
1651495800000|2022-05-02 12:50:00|13004.9|13004.2|13006.8|13006.1|13008.9|13008.2|13001.7|13000.9|818
1651496100000|2022-05-02 12:55:00|13006.9|13006.2|13012.3|13011.6|13016.3|13015.6|13006.3|13005.4|928
1651496400000|2022-05-02 13:00:00|13012.6|13011.9|13005.2|13004.5|13013.2|13012.5|13003.8|13003|928
1651496700000|2022-05-02 13:05:00|13005.3|13004.6|13004|13003.3|13008.5|13007.8|13001.5|13000.8|709
1651497000000|2022-05-02 13:10:00|13004.2|13003.2|13003.4|13002.7|13004.6|13003.8|12999.1|12998.3|716
1651497300000|2022-05-02 13:15:00|13003.3|13002.6|13007|13006.3|13008.6|13007.9|13002.5|13001.7|717
1651497600000|2022-05-02 13:20:00|13007.1|13006.1|13004.6|13003.6|13012.2|13011.5|13004.1|13003.1|801
1651497900000|2022-05-02 13:25:00|13004.7|13003.7|13007.2|13006.5|13008.8|13008.1|13002.1|13001.4|670
1651498200000|2022-05-02 13:30:00|13007.3|13006.6|13005.9|13005.2|13012.4|13011.7|13005|13004.3|1005
1651498500000|2022-05-02 13:35:00|13005.7|13005|13015.9|13015.2|13015.9|13015.2|13004|13003.3|1084
1651498800000|2022-05-02 13:40:00|13016.4|13015.7|13007.2|13005.1|13017|13016.3|13006.9|13005.1|874
1651499100000|2022-05-02 13:45:00|13007.1|13005.2|13008.2|13007.2|13012.2|13011.2|13004.2|13003.2|968
1651499400000|2022-05-02 13:50:00|13008|13007.3|13011.6|13010.9|13012.3|13011.3|13007.1|13006.2|982
1651499700000|2022-05-02 13:55:00|13011.1|13010.4|13015.9|13013.8|13016.7|13014.6|13011|13010.2|810
1651500000000|2022-05-02 14:00:00|13013.9|13011.2|13004.4|13003.4|13013.9|13011.2|12996.4|12993.7|1514
1651500300000|2022-05-02 14:05:00|13004.6|13003.6|13019.9|13018.9|13020.4|13019.7|13003.3|13002.5|1230
1651500600000|2022-05-02 14:10:00|13019.2|13018.5|13018.3|13017.3|13020.6|13019.7|13016.6|13015.8|1158
1651500900000|2022-05-02 14:15:00|13018.4|13017.6|13014.8|13013.8|13019.5|13018.6|13011.6|13010.7|873
1651501200000|2022-05-02 14:20:00|13014.6|13013.6|13015.3|13014.3|13016|13015.1|13008.4|13007.4|775
1651501500000|2022-05-02 14:25:00|13015.1|13014.4|13014.6|13013.6|13018.2|13017.5|13012.6|13011.9|787
1651501800000|2022-05-02 14:30:00|13014.2|13013.2|13011|13010|13015.7|13014.7|13009.5|13008.7|730
1651502100000|2022-05-02 14:35:00|13011.5|13010.5|13010.4|13009.7|13011.5|13010.5|13005.7|13004.8|782
1651502400000|2022-05-02 14:40:00|13010.5|13009.8|13009.3|13008.3|13011.2|13010.4|13006|13005.3|763
1651502700000|2022-05-02 14:45:00|13009.2|13008.2|13014.4|13013.7|13017.3|13016.4|13009.2|13008.2|704
1651503000000|2022-05-02 14:50:00|13014.5|13013.8|13020.7|13019.7|13022.1|13021.3|13012.5|13011.7|922
1651503300000|2022-05-02 14:55:00|13020.5|13019.8|13023.8|13022.8|13024.6|13023.9|13017.9|13017.2|990
1651503600000|2022-05-02 15:00:00|13023.7|13022.7|13020.5|13019.5|13025|13024.2|13020|13019.2|936
1651503900000|2022-05-02 15:05:00|13020.4|13019.4|13022.2|13021.5|13023|13022.3|13018.6|13017.9|679
1651504200000|2022-05-02 15:10:00|13022.1|13021.4|13027.9|13027.2|13031.4|13030.7|13021.7|13020.8|743
1651504500000|2022-05-02 15:15:00|13028.1|13027.4|13028.3|13027.6|13029.5|13028.8|13026|13025.1|689
1651504800000|2022-05-02 15:20:00|13028.4|13027.7|13031.2|13030.2|13035.8|13034.8|13027.6|13026.9|615
1651505100000|2022-05-02 15:25:00|13031.1|13030.5|13026.3|13025.3|13031.6|13030.8|13024.9|13024.2|760
1651505400000|2022-05-02 15:30:00|13026.2|13025.2|13027.6|13026.9|13030.5|13029.8|13026.1|13025.2|657
1651505700000|2022-05-02 15:35:00|13027.8|13026.8|13028.6|13027.9|13030.3|13029.6|13026.5|13025.8|772
1651506000000|2022-05-02 15:40:00|13028.8|13027.8|13026.7|13025.7|13030.4|13029.6|13025.1|13024.2|761
1651506300000|2022-05-02 15:45:00|13026.6|13026|13025.4|13024.4|13027.2|13026.2|13024.1|13023.4|610
1651506600000|2022-05-02 15:50:00|13025.5|13024.5|13018.5|13017.8|13026.5|13025.8|13018.3|13017.5|676
1651506900000|2022-05-02 15:55:00|13018.9|13018.2|13020.7|13019.7|13022.6|13021.7|13018.9|13018.2|690
1651507200000|2022-05-02 16:00:00|13020.5|13019.5|13017.4|13016.4|13021.1|13020.3|13015.3|13014.3|665
1651507500000|2022-05-02 16:05:00|13017.5|13016.7|13018.4|13017.4|13018.8|13017.9|13015.6|13014.8|425
1651507800000|2022-05-02 16:10:00|13018.5|13017.5|13014.1|13013.1|13018.6|13017.7|13013.3|13012.6|407
1651508100000|2022-05-02 16:15:00|13014.2|13013.2|13015|13014|13016.2|13015.3|13012.2|13011.4|484
1651508400000|2022-05-02 16:20:00|13014.8|13014.1|13014.7|13014|13016.4|13015.3|13012.5|13011.6|448
1651508700000|2022-05-02 16:25:00|13014.8|13014.1|13012.5|13011.5|13015|13014.1|13011.3|13010.5|387
1651509000000|2022-05-02 16:30:00|13012.4|13011.4|13015.2|13014.5|13016.4|13015.7|13012.4|13011.4|374
1651509300000|2022-05-02 16:35:00|13015.4|13014.7|13009.2|13008.2|13017.2|13016.5|13008.2|13007.4|379
1651509600000|2022-05-02 16:40:00|13009.4|13008.4|13015.8|13015.1|13015.8|13015.1|13009.4|13008.4|446
1651509900000|2022-05-02 16:45:00|13015.4|13014.4|13008.5|13007.8|13015.4|13014.5|13008.4|13007.7|458
1651510200000|2022-05-02 16:50:00|13008.6|13007.6|13014.3|13013.6|13014.8|13014|13008|13007.1|469
1651510500000|2022-05-02 16:55:00|13014.4|13013.7|13018|13017|13020.6|13019.9|13013.9|13013|463
1651510800000|2022-05-02 17:00:00|13018.1|13017.4|13016.8|13015.8|13019.9|13019.2|13016.3|13015.3|515
1651511100000|2022-05-02 17:05:00|13016.6|13015.6|13019.3|13018.6|13019.8|13018.8|13015.4|13014.4|526
1651511400000|2022-05-02 17:10:00|13019.4|13018.7|13023.3|13022.3|13023.3|13022.3|13019|13018|375
1651511700000|2022-05-02 17:15:00|13023.1|13022.4|13022.1|13021.1|13023.2|13022.4|13021.3|13020.5|230
1651512000000|2022-05-02 17:20:00|13022.2|13021.2|13020.7|13019.7|13024.1|13023.1|13020|13019.1|339
1651512300000|2022-05-02 17:25:00|13020.8|13019.8|13021.6|13020.6|13021.6|13020.9|13018.2|13017.4|381
1651512600000|2022-05-02 17:30:00|13021.3|13020.5|13022.6|13021.9|13023.8|13023|13020.5|13019.7|387
1651512900000|2022-05-02 17:35:00|13022.7|13021.7|13021.3|13020.3|13022.9|13022.1|13019|13018.1|473
1651513200000|2022-05-02 17:40:00|13021.2|13020.2|13021.2|13020.2|13022.9|13022|13020.7|13019.8|323
1651513500000|2022-05-02 17:45:00|13021.4|13020.4|13020.2|13019.5|13023.9|13023|13019.6|13018.7|356
1651513800000|2022-05-02 17:50:00|13020.1|13019.4|13016.2|13015.2|13020.3|13019.5|13013.9|13013.1|432
1651514100000|2022-05-02 17:55:00|13016.1|13015.1|13017.8|13016.8|13018.5|13017.6|13012.6|13011.6|501
1651514400000|2022-05-02 18:00:00|13017.9|13016.9|13015.9|13015.2|13017.9|13016.9|13012.5|13011.7|536
1651514700000|2022-05-02 18:05:00|13015.6|13014.9|13012.8|13012.1|13016|13015.2|13012.4|13011.7|439
1651515000000|2022-05-02 18:10:00|13012.9|13012.2|13012.7|13011.7|13013.2|13012.5|13010.6|13009.7|508
1651515300000|2022-05-02 18:15:00|13012.8|13011.8|13011|13010|13013.6|13012.6|13010.7|13009.8|418
1651515600000|2022-05-02 18:20:00|13010.9|13010.2|13013|13012.3|13013.6|13012.4|13010.5|13009.8|439
1651515900000|2022-05-02 18:25:00|13013.1|13012.4|13013.9|13012.9|13016|13015.3|13013.1|13012.1|345
1651516200000|2022-05-02 18:30:00|13013.8|13012.8|13010.8|13009.8|13013.8|13012.9|13008.7|13007.7|361
1651516500000|2022-05-02 18:35:00|13011.4|13010.4|13011.7|13010.7|13012.9|13011.9|13009|13007.9|433
1651516800000|2022-05-02 18:40:00|13011.8|13011.1|13014.9|13013.9|13015.2|13014.4|13011.6|13010.8|298
1651517100000|2022-05-02 18:45:00|13014.6|13014|13015.4|13014.4|13016.3|13015.3|13013.4|13012.4|312
1651517400000|2022-05-02 18:50:00|13015.5|13014.5|13016.6|13015.6|13017.5|13016.7|13014.2|13013.5|339
1651517700000|2022-05-02 18:55:00|13016.4|13015.7|13014.5|13013.5|13016.9|13016|13009.6|13008.9|596
1651518000000|2022-05-02 19:00:00|13014.6|13013.6|13017.8|13016.8|13018.5|13017.4|13013.6|13012.7|516
1651518300000|2022-05-02 19:05:00|13018.9|13017.9|13018.6|13017.6|13019.9|13018.9|13016.6|13015.5|424
1651518600000|2022-05-02 19:10:00|13018.5|13017.5|13025.4|13023.9|13026|13024.7|13018.5|13017.5|634
1651518900000|2022-05-02 19:15:00|13025.2|13024.2|13021.3|13020.3|13026.3|13025.3|13020.9|13019.9|394
1651519200000|2022-05-02 19:20:00|13021.6|13020.9|13018.3|13017.3|13022.8|13022|13018.2|13017.3|556
1651519500000|2022-05-02 19:25:00|13018.4|13017.4|13018.5|13017.5|13021.3|13020.4|13018.4|13017.2|421
1651519800000|2022-05-02 19:30:00|13018.7|13017.7|13016.3|13015.3|13019.9|13019.2|13015.7|13014.8|394
1651520100000|2022-05-02 19:35:00|13016.2|13015.2|13015.1|13014.1|13016.7|13015.3|13013.1|13012|487
1651520400000|2022-05-02 19:40:00|13015.2|13014.2|13014.7|13013.7|13017.1|13016.3|13014.4|13013.6|413
1651520700000|2022-05-02 19:45:00|13014.5|13013.5|13015.9|13015.2|13017.9|13016.9|13014.4|13013.4|410
1651521000000|2022-05-02 19:50:00|13016|13015.3|13014|13013.3|13018.4|13017.7|13013.1|13012.4|589
1651521300000|2022-05-02 19:55:00|13013.9|13013.2|13021.6|13020.6|13021.6|13020.7|13013.1|13012.3|603
1651521600000|2022-05-02 20:00:00|13021.1|13020.1|13018.9|13017.9|13021.5|13020.5|13018.6|13017.7|411
1651521900000|2022-05-02 20:05:00|13018.8|13017.8|13018.3|13017.3|13020.5|13019.7|13018.1|13017|284
1651522200000|2022-05-02 20:10:00|13018|13017|13018|13017|13018.6|13017.2|13017.4|13016.4|104
1651522500000|2022-05-02 20:15:00|13017.8|13017.1|13015.3|13014.6|13017.8|13017.1|13015.2|13014.3|151
1651522800000|2022-05-02 20:20:00|13015.4|13014.7|13015.2|13014.2|13015.4|13014.7|13013.4|13012.5|135
1651523100000|2022-05-02 20:25:00|13015|13014.3|13017.3|13016.3|13017.4|13016.6|13014.3|13013.5|238
1651523400000|2022-05-02 20:30:00|13017.5|13016.5|13017|13016|13018.3|13017.3|13016.6|13015.7|257
1651523700000|2022-05-02 20:35:00|13017.1|13016.1|13015.2|13014.2|13017.1|13016.2|13015|13014.1|87
1651524000000|2022-05-02 20:40:00|13014.9|13014.3|13018.5|13017.8|13018.9|13018|13014.8|13013.8|106
1651524300000|2022-05-02 20:45:00|13018.4|13017.7|13016.8|13015.8|13018.7|13017.9|13016.1|13014.9|145
1651524600000|2022-05-02 20:50:00|13016.7|13015.7|13015.7|13014.7|13017.3|13015.9|13015.6|13014.3|214
1651524900000|2022-05-02 20:55:00|13016.2|13014.4|13018.9|13012.9|13020.2|13018.3|13015.9|13012.9|272
1651525200000|2022-05-02 21:00:00|13018.8|13012.8|13019.1|13013.1|13024.7|13018.7|13017.9|13011.9|49
1651525500000|2022-05-02 21:05:00|13019.4|13013.4|13019.3|13013.3|13019.6|13013.6|13018.8|13012.8|440
1651525800000|2022-05-02 21:10:00|13019|13013|13019.2|13013.2|13021.1|13015.1|13017.2|13011.2|868
1651526100000|2022-05-02 21:15:00|13018.9|13012.9|13017.3|13011.3|13019.3|13013.3|13016.5|13010.5|143
1651526400000|2022-05-02 21:20:00|13018.3|13012.3|13016.3|13010.3|13018.3|13013.2|13015.9|13010.1|135
1651526700000|2022-05-02 21:25:00|13018.6|13012.6|13018.7|13013.7|13020.5|13015|13018.1|13012.6|359
1651527000000|2022-05-02 21:30:00|13018.8|13013.5|13017.9|13013.6|13019.9|13014.8|13017.6|13012.9|260
1651527300000|2022-05-02 21:35:00|13018|13013.8|13021.7|13016|13022.4|13017.4|13017.6|13013.4|166
1651527600000|2022-05-02 21:40:00|13021.5|13016.4|13020.1|13017.4|13022.1|13017.7|13020.1|13015.5|121
1651527900000|2022-05-02 21:45:00|13021.8|13017.7|13020.4|13016.4|13027.2|13021.2|13020.2|13015.2|372
1651528200000|2022-05-02 21:50:00|13020.5|13016.5|13021.6|13015.8|13024|13018|13019.7|13014.2|708
1651528500000|2022-05-02 21:55:00|13021.5|13015.9|13024.9|13019.1|13025.4|13019.8|13021.4|13015.6|726
1651528800000|2022-05-02 22:00:00|13024.8|13019.2|13018.1|13015.9|13025|13020|13018|13015.7|889
1651529100000|2022-05-02 22:05:00|13017.9|13016|13017.7|13015.5|13018.8|13017|13014.6|13012.7|349
1651529400000|2022-05-02 22:10:00|13017.5|13015.7|13019.9|13017.8|13020.1|13018.4|13016.1|13013.8|647
1651529700000|2022-05-02 22:15:00|13020|13017.7|13019|13016.8|13020.3|13018.9|13018.2|13016.5|600
1651530000000|2022-05-02 22:20:00|13019.2|13017.2|13019.2|13017.5|13019.5|13018.1|13016.2|13014.6|454
1651530300000|2022-05-02 22:25:00|13019|13018|13015.9|13013.9|13019.2|13018|13014.3|13012.6|706
1651530600000|2022-05-02 22:30:00|13015.8|13014.1|13013.2|13011.7|13017.2|13015.8|13010.6|13009.6|891
1651530900000|2022-05-02 22:35:00|13013|13012|13013.6|13011.8|13014.7|13013.2|13009.3|13007.9|916
1651531200000|2022-05-02 22:40:00|13013.5|13011.9|13014.6|13012.8|13016|13014.4|13012.8|13011.5|423
1651531500000|2022-05-02 22:45:00|13014.2|13013.2|13013.9|13012.4|13014.7|13013.3|13012.8|13011.4|276
1651531800000|2022-05-02 22:50:00|13014|13012.7|13014.4|13013.4|13014.6|13013.4|13012.3|13010.9|241
1651532100000|2022-05-02 22:55:00|13014.6|13013.6|13015.9|13014.1|13016.5|13015|13014.6|13013.3|369
1651532400000|2022-05-02 23:00:00|13015.5|13014.5|13018.7|13017.7|13019|13018.2|13015.5|13014.5|249
1651532700000|2022-05-02 23:05:00|13018.8|13017.8|13019.9|13019.2|13022.1|13021.1|13018.6|13017.6|217
1651533000000|2022-05-02 23:10:00|13019.8|13019.1|13019.8|13018.8|13020.6|13019.6|13017.5|13016.8|270
1651533300000|2022-05-02 23:15:00|13019.9|13018.9|13020|13019|13020.6|13019.6|13018.8|13018.1|216
1651533600000|2022-05-02 23:20:00|13019.9|13018.9|13018.5|13017.5|13020.2|13019.2|13017.5|13016.5|310
1651533900000|2022-05-02 23:25:00|13018.4|13017.4|13017.8|13016.8|13018.6|13017.6|13017.3|13016.4|133
1651534200000|2022-05-02 23:30:00|13017.6|13016.6|13015.6|13014.9|13017.6|13016.6|13014.7|13013.9|263
1651534500000|2022-05-02 23:35:00|13015.7|13015|13014.2|13013.2|13016.8|13015.8|13012.7|13011.8|235
1651534800000|2022-05-02 23:40:00|13013.8|13012.8|13015.5|13014.8|13016.5|13015.5|13013.8|13012.8|200
1651535100000|2022-05-02 23:45:00|13015.7|13014.7|13014.4|13013.4|13016|13015.2|13013.7|13013|121
1651535400000|2022-05-02 23:50:00|13013.9|13013.2|13014.6|13013.6|13015.7|13014.7|13013.6|13012.7|138
1651535700000|2022-05-02 23:55:00|13014.5|13013.5|13011|13010|13015.6|13014.7|13010|13009.2|337
1651536000000|2022-05-03 00:00:00|13010.5|13009.8|13004.1|13003.1|13010.7|13010|13003.7|13002.7|492
1651536300000|2022-05-03 00:05:00|13004|13003|13000.2|12999.2|13004|13003|12998.4|12997.5|451
1651536600000|2022-05-03 00:10:00|13000.1|12999.1|13005|13004|13006|13005|12999.7|12998.7|594
1651536900000|2022-05-03 00:15:00|13004.9|13003.9|13009.8|13009.1|13010.3|13009.3|13004.8|13003.8|506
1651537200000|2022-05-03 00:20:00|13009.9|13008.9|13004|13003.3|13010|13009|13003.9|13003.2|272
1651537500000|2022-05-03 00:25:00|13003.9|13003.2|13000.6|12999.9|13006|13005|13000.1|12999.2|419
1651537800000|2022-05-03 00:30:00|13000.7|13000|13000|12999.3|13003.2|13002.5|12999.1|12998.2|441
1651538100000|2022-05-03 00:35:00|13000.1|12999.4|13006.9|13005.9|13007.9|13007|12998.2|12997.5|443
1651538400000|2022-05-03 00:40:00|13006.8|13005.8|13006.9|13005.9|13009.9|13009.2|13004|13003.1|519
1651538700000|2022-05-03 00:45:00|13007.1|13006.1|13001.3|13000.3|13009.7|13008.8|13000.8|12999.9|488
1651539000000|2022-05-03 00:50:00|13001.4|13000.4|12990.7|12989.7|13005|13004.3|12986.9|12985.9|727
1651539300000|2022-05-03 00:55:00|12990.8|12989.8|12991.9|12991.2|12992.6|12991.6|12986|12985.3|720
1651539600000|2022-05-03 01:00:00|12991.8|12991.1|12995.9|12995.2|12995.9|12995.2|12990.4|12989.6|530
1651539900000|2022-05-03 01:05:00|12995.8|12995.1|12998.2|12997.5|13000.3|12999.3|12992.9|12992.1|608
1651540200000|2022-05-03 01:10:00|12998.1|12997.4|12997.8|12997.1|12998.7|12997.9|12993.8|12993.1|406
1651540500000|2022-05-03 01:15:00|12997.7|12997|12998.3|12997.6|13000.2|12999.3|12997.1|12996.4|286
1651540800000|2022-05-03 01:20:00|12998.4|12997.7|12999.1|12998.4|13000.2|12999.5|12998.2|12997.5|389
1651541100000|2022-05-03 01:25:00|12999|12998.3|12994.2|12993.2|12999.7|12998.9|12994.2|12993.2|342
1651541400000|2022-05-03 01:30:00|12994.3|12993.3|12994.4|12993.7|12995.2|12994.3|12993.1|12992.2|173
1651541700000|2022-05-03 01:35:00|12994.5|12993.8|13002.9|13001.9|13005.2|13003.8|12994.2|12993.5|509
1651542000000|2022-05-03 01:40:00|13003|13002|13001.9|13001.2|13005.1|13004.4|13000.4|12999.4|274
1651542300000|2022-05-03 01:45:00|13002.1|13001.1|13002.2|13001.2|13004.3|13003.6|13001.3|13000.5|212
1651542600000|2022-05-03 01:50:00|13002.1|13001.4|12995.9|12995.2|13003.4|13002.5|12995.6|12994.9|372
1651542900000|2022-05-03 01:55:00|12996|12995.3|12994.5|12993.8|12997.2|12996.5|12994.1|12993.4|244
1651543200000|2022-05-03 02:00:00|12994.6|12993.9|12999.6|12998.6|13000.3|12999.4|12993.3|12992.5|359
1651543500000|2022-05-03 02:05:00|12999.5|12998.5|13001.5|13000.8|13002.7|13001.7|12997.5|12996.6|323
1651543800000|2022-05-03 02:10:00|13001.4|13000.7|13005.2|13004.2|13005.4|13004.5|12999.8|12999|295
1651544100000|2022-05-03 02:15:00|13004.9|13004.1|13003|13002.3|13006.2|13005.4|13002.7|13001.9|335
1651544400000|2022-05-03 02:20:00|13001.9|13001.2|12999|12998|13001.9|13001.2|12997.3|12996.4|428
1651544700000|2022-05-03 02:25:00|12999.3|12998.6|12999.1|12998.4|13001.1|13000.3|12998|12997.3|224
1651545000000|2022-05-03 02:30:00|12999|12998.3|13000.9|13000.2|13002.3|13001.6|12998.3|12997.6|230
1651545300000|2022-05-03 02:35:00|13001|13000|13000.6|12999.9|13001.7|13001|12999.1|12998.2|205
1651545600000|2022-05-03 02:40:00|13000.5|12999.8|13001.4|13000.4|13004.6|13003.9|13000.5|12999.8|323
1651545900000|2022-05-03 02:45:00|13001.5|13000.5|13003.7|13003|13004.4|13003.5|13000.8|12999.9|193
1651546200000|2022-05-03 02:50:00|13003.6|13002.9|13002.9|13001.9|13004.3|13003.5|13001.9|13001|260
1651546500000|2022-05-03 02:55:00|13003|13002|12999.9|12999.2|13003.6|13002.7|12997.2|12996.4|344
1651546800000|2022-05-03 03:00:00|13000.1|12999.1|13001|13000.3|13002.3|13001.4|12999.5|12998.7|308
1651547100000|2022-05-03 03:05:00|13001.1|13000.4|13002.8|13002.1|13003.9|13003.1|13001.1|13000.4|273
1651547400000|2022-05-03 03:10:00|13002.9|13002.2|13002.1|13001.1|13004.1|13003.4|13001.7|13000.9|369
1651547700000|2022-05-03 03:15:00|13002|13001|13003.6|13002.9|13004|13003.3|13002|13001|326
1651548000000|2022-05-03 03:20:00|13003.5|13002.8|13003.5|13002.5|13004.3|13003.4|13002.2|13001.5|341
1651548300000|2022-05-03 03:25:00|13002.8|13002.1|12999.1|12998.1|13002.8|13002.1|12998|12997.3|352
1651548600000|2022-05-03 03:30:00|12999|12998|13000.9|13000.2|13001.5|13000.8|12998.7|12997.9|250
1651548900000|2022-05-03 03:35:00|13001|13000.3|13001.4|13000.4|13001.9|13001.2|12999.8|12999|170
1651549200000|2022-05-03 03:40:00|13001.5|13000.5|13002.6|13001.9|13002.9|13002.1|13001|13000.1|141
1651549500000|2022-05-03 03:45:00|13002.5|13001.8|12999.6|12998.9|13002.5|13001.8|12998.6|12997.9|162
1651549800000|2022-05-03 03:50:00|13000|12999.3|13000.5|12999.8|13000.7|13000|12998.7|12998|155
1651550100000|2022-05-03 03:55:00|13000.6|12999.9|12999.3|12998.3|13001.3|13000.6|12998.6|12997.9|284
1651550400000|2022-05-03 04:00:00|12999.2|12998.5|12999.1|12998.4|13000.8|13000.1|12998.8|12998|302
1651550700000|2022-05-03 04:05:00|12999.2|12998.5|12998.7|12998|12999.7|12999|12998.2|12997.5|224
1651551000000|2022-05-03 04:10:00|12998.8|12998.1|12999.8|12999.1|13000.1|12999.4|12998.4|12997.7|136
1651551300000|2022-05-03 04:15:00|12999.9|12999.2|12999.4|12998.7|13000.6|12999.9|12998.4|12997.7|237
1651551600000|2022-05-03 04:20:00|12999.3|12998.6|12999.8|12999.1|13000.6|12999.9|12998.6|12997.9|293
1651551900000|2022-05-03 04:25:00|12999.6|12998.9|13002.6|13001.6|13002.7|13001.6|12998.8|12997.9|256
1651552200000|2022-05-03 04:30:00|13002.8|13001.8|13003|13002|13005|13004.2|12996.8|12995.8|941
1651552500000|2022-05-03 04:35:00|13002.9|13001.9|13003.6|13002.9|13007.3|13006.3|13002.8|13001.8|487
1651552800000|2022-05-03 04:40:00|13003.5|13002.8|13011|13010.3|13011.6|13010.9|13002.1|13001.4|506
1651553100000|2022-05-03 04:45:00|13011.3|13010.6|13014|13013.3|13014.1|13013.4|13010.8|13010.1|404
1651553400000|2022-05-03 04:50:00|13014.1|13013.4|13016.3|13015.6|13017.1|13016.4|13013.8|13012.9|473
1651553700000|2022-05-03 04:55:00|13016.2|13015.5|13014|13013|13016.6|13015.9|13012.4|13011.4|515
1651554000000|2022-05-03 05:00:00|13013.9|13012.9|13016.2|13015.2|13017.2|13016.2|13012.6|13011.7|424
1651554300000|2022-05-03 05:05:00|13016.3|13015.3|13016.8|13016.1|13018.2|13017.2|13015.8|13014.9|326
1651554600000|2022-05-03 05:10:00|13016.9|13016.2|13015.4|13014.4|13016.9|13016.2|13013.7|13013|206
1651554900000|2022-05-03 05:15:00|13015.3|13014.6|13012.1|13011.4|13015.4|13014.6|13010.6|13009.9|548
1651555200000|2022-05-03 05:20:00|13012.2|13011.5|13011.9|13011.2|13014|13013.3|13010.7|13010|338
1651555500000|2022-05-03 05:25:00|13012|13011.3|13012.3|13011.3|13014|13013.2|13010.7|13009.9|238
1651555800000|2022-05-03 05:30:00|13012.4|13011.4|13014.3|13013.3|13014.5|13013.5|13010.7|13009.8|325
1651556100000|2022-05-03 05:35:00|13014.1|13013.4|13016.9|13016.2|13017.1|13016.4|13013.4|13012.5|268
1651556400000|2022-05-03 05:40:00|13016.8|13016.1|13015.3|13014.3|13016.8|13016.1|13014|13013.3|320
1651556700000|2022-05-03 05:45:00|13015.1|13014.4|13021.9|13020.9|13023.1|13022.4|13014.2|13013.2|408
1651557000000|2022-05-03 05:50:00|13021.6|13020.6|13019.4|13018.4|13021.9|13021.1|13017.7|13016.7|399
1651557300000|2022-05-03 05:55:00|13019.3|13018.3|13015.9|13014.9|13019.8|13018.9|13015|13014.2|248
1651557600000|2022-05-03 06:00:00|13015.7|13015|13007.4|13006.7|13015.7|13015|13006.9|13005.8|619
1651557900000|2022-05-03 06:05:00|13007.6|13006.6|13010.2|13009.2|13010.7|13010|13006.4|13005|365
1651558200000|2022-05-03 06:10:00|13010.3|13009.3|13010.4|13009.4|13011.2|13010.3|13007.4|13006.6|460
1651558500000|2022-05-03 06:15:00|13010.3|13009.3|13013.2|13012.2|13013.8|13013|13010.1|13009.3|472
1651558800000|2022-05-03 06:20:00|13013.1|13012.1|13012|13011.3|13015.6|13014.7|13011.6|13010.8|479
1651559100000|2022-05-03 06:25:00|13011.9|13010.9|13017|13016|13018.9|13017.9|13011.4|13010.5|504
1651559400000|2022-05-03 06:30:00|13016.9|13015.9|13012.3|13011.3|13017|13016|13010.8|13010|621
1651559700000|2022-05-03 06:35:00|13012.1|13011.1|13011.1|13010.1|13014|13013|13010.2|13009.3|705
1651560000000|2022-05-03 06:40:00|13011.2|13010.2|13012|13011|13013.2|13012.5|13009|13007.9|622
1651560300000|2022-05-03 06:45:00|13011.9|13010.9|13013.9|13013.2|13016.1|13015|13009.2|13008.2|646
1651560600000|2022-05-03 06:50:00|13014.1|13013.1|13016.7|13016|13019.1|13018|13012.7|13011.7|842
1651560900000|2022-05-03 06:55:00|13016.8|13016.1|13013.8|13013.1|13019.5|13018.7|13012.7|13011.8|789
1651561200000|2022-05-03 07:00:00|13014.1|13013.4|13022|13021|13027.3|13026.3|13013.5|13012.6|1198
1651561500000|2022-05-03 07:05:00|13021.9|13020.9|13026.9|13026.2|13027.3|13026.4|13020.9|13020.2|798
1651561800000|2022-05-03 07:10:00|13026.8|13026.1|13026|13025|13029.7|13028.7|13025.4|13024.6|861
1651562100000|2022-05-03 07:15:00|13025.9|13024.9|13018.5|13017.5|13025.9|13025|13016.6|13015.8|839
1651562400000|2022-05-03 07:20:00|13018.6|13017.6|13021.2|13020.2|13022.2|13021.4|13016.8|13016.1|910
1651562700000|2022-05-03 07:25:00|13021.1|13020.1|13015.4|13014.7|13021.6|13020.8|13012.7|13011.8|861
1651563000000|2022-05-03 07:30:00|13015.3|13014.6|13018.6|13017.6|13020.5|13019.5|13015.3|13014.5|803
1651563300000|2022-05-03 07:35:00|13018.8|13017.8|13020.4|13019.4|13023.5|13022.5|13018.6|13017.8|656
1651563600000|2022-05-03 07:40:00|13020.3|13019.3|13022|13021.3|13022.9|13022.2|13018.7|13017.7|667
1651563900000|2022-05-03 07:45:00|13021.9|13021.2|13022.2|13021.5|13025.1|13024.4|13021|13020.1|642
1651564200000|2022-05-03 07:50:00|13022.1|13021.4|13020.5|13019.5|13022.6|13021.9|13018.8|13018.1|402
1651564500000|2022-05-03 07:55:00|13020.7|13019.7|13019.8|13018.8|13023|13022.2|13017.2|13016.5|542
1651564800000|2022-05-03 08:00:00|13019.7|13019|13019.1|13018.4|13021.4|13020.5|13017.5|13016.8|592
1651565100000|2022-05-03 08:05:00|13019|13018.3|13016.3|13015.6|13021.3|13020.6|13015.7|13015|520
1651565400000|2022-05-03 08:10:00|13015.8|13015.1|13015.9|13014.9|13017|13016.2|13013.5|13012.7|570
1651565700000|2022-05-03 08:15:00|13016|13015|13009.4|13008.7|13017.3|13016.5|13008.1|13007.4|608
1651566000000|2022-05-03 08:20:00|13009.3|13008.6|13014.4|13013.7|13015.9|13015.2|13008.9|13008.2|677
1651566300000|2022-05-03 08:25:00|13014.3|13013.6|13013.7|13013|13017.6|13016.9|13012.8|13012.1|579
1651566600000|2022-05-03 08:30:00|13013.8|13012.8|13011.5|13010.8|13018.1|13017.2|13011.4|13010.5|597
1651566900000|2022-05-03 08:35:00|13011.4|13010.7|13015.1|13014.4|13015.3|13014.4|13010.8|13009.8|606
1651567200000|2022-05-03 08:40:00|13015|13014.3|13014.1|13013.1|13016.5|13015.7|13013.6|13012.7|607
1651567500000|2022-05-03 08:45:00|13014.2|13013.2|13009.5|13008.5|13014.4|13013.6|13008.3|13007.6|657
1651567800000|2022-05-03 08:50:00|13009.4|13008.4|13008.2|13007.5|13011.9|13011.2|13005|13004|656
1651568100000|2022-05-03 08:55:00|13008.5|13007.2|13012.1|13011.1|13013.1|13012.2|13007.9|13006.9|570
1651568400000|2022-05-03 09:00:00|13012.5|13011.8|13011|13010.3|13014.6|13013.9|13010.6|13009.8|554
1651568700000|2022-05-03 09:05:00|13011.1|13010.4|13012.5|13011.8|13014.6|13013.7|13010.7|13009.4|751
1651569000000|2022-05-03 09:10:00|13012.6|13011.9|13008.3|13007.6|13014.3|13013.6|13008.2|13007.5|634
1651569300000|2022-05-03 09:15:00|13008.5|13007.5|13012.7|13012|13015.1|13014.3|13008.4|13007.5|706
1651569600000|2022-05-03 09:20:00|13012.6|13011.9|13014.6|13013.9|13016|13015.2|13012.2|13011.5|714
1651569900000|2022-05-03 09:25:00|13014.5|13013.8|13016|13015.3|13016.3|13015.6|13013.7|13012.9|613
1651570200000|2022-05-03 09:30:00|13016.1|13015.1|13014|13013.3|13016.2|13015.5|13012.4|13011.6|548
1651570500000|2022-05-03 09:35:00|13013.9|13013.2|13017.8|13017.1|13019.4|13018.6|13013.7|13013|378
1651570800000|2022-05-03 09:40:00|13017.7|13017|13018.1|13017.1|13019.4|13018.5|13016.8|13016|638
1651571100000|2022-05-03 09:45:00|13018|13017|13014|13013.3|13018.1|13017.1|13013.1|13012.3|591
1651571400000|2022-05-03 09:50:00|13014.1|13013.4|13010.9|13010.2|13014.9|13014.2|13010.8|13010.1|421
1651571700000|2022-05-03 09:55:00|13011.2|13010.5|13013.6|13012.9|13014.1|13013.3|13010.9|13010.2|380
1651572000000|2022-05-03 10:00:00|13013.7|13012.7|13012.5|13011.8|13014.2|13013.5|13011.8|13010.9|381
1651572300000|2022-05-03 10:05:00|13012.6|13011.9|13010.2|13009.5|13013.1|13012.4|13007.8|13007.1|434
1651572600000|2022-05-03 10:10:00|13010.3|13009.6|13008.6|13007.9|13011.5|13010.8|13006.7|13005.9|551
1651572900000|2022-05-03 10:15:00|13008.5|13007.8|13010.9|13010.2|13011|13010.3|13008.2|13007.5|407
1651573200000|2022-05-03 10:20:00|13011|13010.3|13009.3|13008.6|13012.6|13011.9|13009.1|13008.3|389
1651573500000|2022-05-03 10:25:00|13009.1|13008.4|13009.9|13009.2|13012|13011.3|13006.8|13006.1|675
1651573800000|2022-05-03 10:30:00|13009.8|13009.1|13011.3|13010.6|13011.7|13011|13008|13007.3|490
1651574100000|2022-05-03 10:35:00|13011.5|13010.8|13010.4|13009.7|13012.2|13011.5|13009.7|13009|411
1651574400000|2022-05-03 10:40:00|13010.7|13010|13005.6|13004.9|13011.2|13010.5|13005.2|13004.5|644
1651574700000|2022-05-03 10:45:00|13005.9|13005.2|13008.4|13007.7|13008.5|13007.8|13005.3|13004.6|422
1651575000000|2022-05-03 10:50:00|13008.3|13007.6|13006.5|13005.8|13009.6|13008.9|13005.2|13004.4|467
1651575300000|2022-05-03 10:55:00|13006.6|13005.9|13008.6|13007.9|13010.6|13009.9|13006.2|13005.5|645
1651575600000|2022-05-03 11:00:00|13008.5|13007.8|13011.9|13011.2|13013|13012.3|13008.2|13007.5|462
1651575900000|2022-05-03 11:05:00|13012|13011.3|13011.8|13011.1|13012|13011.3|13008.6|13007.9|458
1651576200000|2022-05-03 11:10:00|13011.7|13011|13010.5|13009.8|13013.1|13012.3|13010.4|13009.7|382
1651576500000|2022-05-03 11:15:00|13010.4|13009.7|13009.8|13009.1|13010.5|13009.8|13006.7|13006|420
1651576800000|2022-05-03 11:20:00|13009.9|13009.2|13008.3|13007.6|13010.1|13009.3|13007.2|13006.4|314
1651577100000|2022-05-03 11:25:00|13008.4|13007.7|13009.4|13008.7|13009.6|13008.9|13007.9|13007.2|408
1651577400000|2022-05-03 11:30:00|13009.3|13008.6|13006.9|13006.2|13010.4|13009.7|13006.5|13005.8|427
1651577700000|2022-05-03 11:35:00|13006.8|13006.1|13007.2|13006.5|13007.2|13006.5|13004.5|13003.8|428
1651578000000|2022-05-03 11:40:00|13007.1|13006.4|13003.4|13002.7|13008.2|13007.5|13003.4|13002.7|419
1651578300000|2022-05-03 11:45:00|13002.9|13002.2|13002.7|13002|13004.7|13003.9|13001.8|13001.1|406
1651578600000|2022-05-03 11:50:00|13002.6|13001.9|12999.4|12998.7|13004.8|13004.1|12998.6|12997.9|527
1651578900000|2022-05-03 11:55:00|12999.3|12998.6|12992.1|12991.4|12999.4|12998.7|12991.3|12990.5|907
1651579200000|2022-05-03 12:00:00|12992.5|12991.5|12988.2|12987.5|12992.6|12991.6|12987.4|12986.6|904
1651579500000|2022-05-03 12:05:00|12988.3|12987.6|12989.8|12989.1|12993.3|12992.5|12987.8|12987.1|914
1651579800000|2022-05-03 12:10:00|12989.7|12989|12983.4|12982.7|12991.2|12990.4|12981.9|12981.1|868
1651580100000|2022-05-03 12:15:00|12983.2|12982.5|12981.9|12980.9|12986.7|12985.8|12981.8|12980.9|761
1651580400000|2022-05-03 12:20:00|12982|12981|12985.3|12984.6|12985.6|12984.8|12974.4|12973.7|805
1651580700000|2022-05-03 12:25:00|12985.4|12984.7|12986.3|12985.6|12989.7|12988.8|12985.1|12984.4|809
1651581000000|2022-05-03 12:30:00|12986.4|12985.7|12991.2|12990.5|12995.5|12994.5|12982.3|12981.6|973
1651581300000|2022-05-03 12:35:00|12991.3|12990.6|12984.9|12984.2|12991.3|12990.6|12984.5|12983.8|1018
1651581600000|2022-05-03 12:40:00|12985|12984.3|12989.2|12988.5|12989.5|12988.8|12980|12979.3|933
1651581900000|2022-05-03 12:45:00|12989.3|12988.6|12988|12987.3|12992|12991.1|12987.1|12986.4|750
1651582200000|2022-05-03 12:50:00|12988.1|12987.4|12988.9|12988.2|12990.4|12989.5|12983.9|12983|717
1651582500000|2022-05-03 12:55:00|12989|12988.3|12988.9|12988.2|12994.9|12993.9|12987.8|12987.1|796
1651582800000|2022-05-03 13:00:00|12989|12988.3|12984.1|12983.1|12989.6|12988.9|12981.7|12980.7|1063
1651583100000|2022-05-03 13:05:00|12984|12983|12980.7|12980|12987|12986.2|12979.4|12978.6|760
1651583400000|2022-05-03 13:10:00|12980.6|12979.9|12982.1|12981.1|12985.9|12985|12977.9|12977.2|807
1651583700000|2022-05-03 13:15:00|12982.2|12981.2|12981.6|12980.9|12984.4|12983.7|12979.7|12978.9|775
1651584000000|2022-05-03 13:20:00|12981.7|12981|12977.5|12976.8|12981.7|12981|12975.6|12974.7|740
1651584300000|2022-05-03 13:25:00|12978.1|12977.4|12977.8|12977.1|12979.8|12979.1|12970.8|12969.1|719
1651584600000|2022-05-03 13:30:00|12977.9|12977.2|12983.8|12982.8|12984.1|12983.3|12972.5|12971.8|767
1651584900000|2022-05-03 13:35:00|12984.1|12983.1|12985.8|12985.1|12989|12988.3|12981.9|12981.2|730
1651585200000|2022-05-03 13:40:00|12985.5|12984.8|12984.9|12984.2|12988.9|12988.2|12984.2|12983.5|715
1651585500000|2022-05-03 13:45:00|12984.8|12984.1|12988.4|12987.7|12992.9|12992.2|12984.4|12983.5|761
1651585800000|2022-05-03 13:50:00|12988.5|12987.8|12986.8|12986.1|12991.2|12990.3|12985|12984.3|858
1651586100000|2022-05-03 13:55:00|12987.1|12986.4|12987|12985.5|12988.2|12987.3|12984.3|12983.4|626
1651586400000|2022-05-03 14:00:00|12987.1|12985.4|12994.8|12994.1|12996.8|12995.8|12984.1|12982.8|822
1651586700000|2022-05-03 14:05:00|12994.9|12994.2|12998.3|12997.6|13004.7|13003.9|12994.9|12994.2|944
1651587000000|2022-05-03 14:10:00|12998.2|12997.5|12996.9|12995.9|12999.6|12998.8|12995.7|12994.9|710
1651587300000|2022-05-03 14:15:00|12996.7|12996|12994.4|12993.4|12999.2|12998.4|12994.1|12993.4|705
1651587600000|2022-05-03 14:20:00|12994.3|12993.3|12994.1|12993.4|12995.2|12994.5|12991.5|12990.7|835
1651587900000|2022-05-03 14:25:00|12994.2|12993.5|12988.1|12987.4|12994.6|12993.8|12987.9|12987.2|725
1651588200000|2022-05-03 14:30:00|12988.5|12987.8|12993.8|12993.1|12995.9|12995|12986.9|12986.2|706
1651588500000|2022-05-03 14:35:00|12993.7|12993|12994.2|12993.5|12994.5|12993.8|12987.4|12986.7|647
1651588800000|2022-05-03 14:40:00|12994.1|12993.4|12991.8|12990.8|12997.6|12996.7|12990.8|12989.9|693
1651589100000|2022-05-03 14:45:00|12991.6|12990.6|12993.8|12993.1|12995.3|12994.6|12990|12989|737
1651589400000|2022-05-03 14:50:00|12993.6|12992.9|12997.4|12996.7|12998.3|12997.6|12992.7|12992|526
1651589700000|2022-05-03 14:55:00|12997.6|12996.9|12993.3|12992.6|12997.6|12996.9|12991.2|12990.5|791
1651590000000|2022-05-03 15:00:00|12993.2|12992.5|12996.6|12995.9|12996.6|12995.9|12989.7|12989|799
1651590300000|2022-05-03 15:05:00|12996.5|12995.8|12987.5|12986.5|12997.1|12996.4|12987|12986.3|713
1651590600000|2022-05-03 15:10:00|12987.6|12986.6|12990.4|12989.4|12991.1|12990.4|12986.4|12985.4|511
1651590900000|2022-05-03 15:15:00|12990.5|12989.5|12992.5|12991.8|12994.7|12994|12989.1|12988.3|597
1651591200000|2022-05-03 15:20:00|12992.7|12992|12992.4|12991.7|12993.6|12992.9|12989.7|12988.7|471
1651591500000|2022-05-03 15:25:00|12992.3|12991.6|12991.3|12990.6|12995.4|12994.7|12991.3|12990.4|470
1651591800000|2022-05-03 15:30:00|12991.4|12990.7|12996.3|12995.6|12999|12998.3|12991.4|12990.6|520
1651592100000|2022-05-03 15:35:00|12996.4|12995.7|12996.7|12995.7|12996.9|12996|12994.7|12994|392
1651592400000|2022-05-03 15:40:00|12997.2|12996.2|13002.3|13001.3|13003.8|13002.8|12997.2|12996.2|535
1651592700000|2022-05-03 15:45:00|13002.4|13001.4|13003.3|13002.3|13004.1|13003.2|13002|13001|531
1651593000000|2022-05-03 15:50:00|13003.5|13002.5|13007.9|13007.2|13008.4|13007.7|13002.3|13001.4|539
1651593300000|2022-05-03 15:55:00|13008|13007.3|13008.1|13007.1|13009|13008.1|13005.7|13004.8|424
1651593600000|2022-05-03 16:00:00|13008|13007.4|13013.5|13012.5|13014|13013.3|13007.9|13007.2|470
1651593900000|2022-05-03 16:05:00|13013.4|13012.8|13017.7|13017|13018.1|13017.4|13013.4|13012.7|470
1651594200000|2022-05-03 16:10:00|13017.6|13016.9|13016.8|13016.1|13018.8|13018.1|13014.7|13014|679
1651594500000|2022-05-03 16:15:00|13016.7|13016|13019.3|13018.6|13019.7|13019|13016.5|13015.7|466
1651594800000|2022-05-03 16:20:00|13019.2|13018.5|13017.6|13016.9|13020.1|13019.4|13013.5|13012.8|679
1651595100000|2022-05-03 16:25:00|13017.7|13017|13018.5|13017.8|13019.4|13018.7|13014.7|13014|558
1651595400000|2022-05-03 16:30:00|13018.6|13017.9|13016.9|13016.2|13019.5|13018.7|13015.7|13014.8|478
1651595700000|2022-05-03 16:35:00|13016.8|13016.1|13018.2|13017.5|13018.9|13018.2|13012.9|13012.2|400
1651596000000|2022-05-03 16:40:00|13018.1|13017.4|13015.6|13014.9|13018.2|13017.5|13015.2|13014.5|384
1651596300000|2022-05-03 16:45:00|13016|13015.3|13017.4|13016.7|13019.8|13019|13015.5|13014.8|363
1651596600000|2022-05-03 16:50:00|13017.5|13016.8|13020.1|13019.4|13020.1|13019.4|13017.3|13016.6|296
1651596900000|2022-05-03 16:55:00|13020|13019.3|13017.4|13016.7|13020.1|13019.4|13017.2|13016.4|289
1651597200000|2022-05-03 17:00:00|13017.3|13016.6|13017.6|13016.9|13018|13017.3|13014.7|13013.8|512
1651597500000|2022-05-03 17:05:00|13017.7|13017|13013.8|13012.8|13018.3|13017.6|13012|13011.2|503
1651597800000|2022-05-03 17:10:00|13013.7|13013|13014|13013.3|13015.4|13014.5|13012.3|13011.6|511
1651598100000|2022-05-03 17:15:00|13014.1|13013.4|13010|13009.3|13014.5|13013.8|13009.8|13009|475
1651598400000|2022-05-03 17:20:00|13010.1|13009.4|13009.5|13008.8|13010.4|13009.6|13006.3|13005.6|406
1651598700000|2022-05-03 17:25:00|13009.4|13008.7|13012.3|13011.6|13013.4|13012.7|13009.1|13008.3|366
1651599000000|2022-05-03 17:30:00|13012.2|13011.5|13009.9|13009.2|13014.1|13013.4|13009.6|13008.9|429
1651599300000|2022-05-03 17:35:00|13010|13009.3|13011.4|13010.7|13011.4|13010.7|13009.1|13008.3|273
1651599600000|2022-05-03 17:40:00|13011.3|13010.6|13009.8|13009.1|13012.4|13011.6|13009.6|13008.9|355
1651599900000|2022-05-03 17:45:00|13009.7|13009|13009.2|13008.5|13009.8|13009.1|13007.9|13007.1|231
1651600200000|2022-05-03 17:50:00|13009.1|13008.4|13009.9|13009.2|13009.9|13009.2|13006.4|13005.7|284
1651600500000|2022-05-03 17:55:00|13009.8|13009.1|13010.8|13010.1|13011.6|13010.9|13008.3|13007.6|334
1651600800000|2022-05-03 18:00:00|13010.7|13010|13012.4|13011.7|13013.4|13012.7|13008.4|13007.4|386
1651601100000|2022-05-03 18:05:00|13012.2|13011.5|13010.6|13009.9|13013.1|13012.4|13009.6|13008.9|292
1651601400000|2022-05-03 18:10:00|13010.7|13010|13013|13012.3|13014.4|13013.7|13010.5|13009.8|347
1651601700000|2022-05-03 18:15:00|13012.8|13012.1|13016.1|13015.4|13016.7|13016|13012.8|13012.1|356
1651602000000|2022-05-03 18:20:00|13016.2|13015.5|13016.4|13015.7|13018.2|13017.5|13015.9|13015.2|319
1651602300000|2022-05-03 18:25:00|13016.5|13015.8|13017|13016.3|13018.6|13017.9|13016.5|13015.8|300
1651602600000|2022-05-03 18:30:00|13016.9|13016.2|13019.8|13019.1|13019.9|13019.2|13015.9|13015.2|350
1651602900000|2022-05-03 18:35:00|13019.9|13019.2|13018.5|13017.8|13019.9|13019.2|13018.1|13017.4|240
1651603200000|2022-05-03 18:40:00|13018.6|13017.9|13019.2|13018.5|13020.1|13019.4|13017.7|13017|355
1651603500000|2022-05-03 18:45:00|13019.3|13018.6|13019.4|13018.7|13020.9|13020.2|13019.1|13018.1|341
1651603800000|2022-05-03 18:50:00|13019.3|13018.6|13016|13015.3|13020|13019.3|13014.7|13014|384
1651604100000|2022-05-03 18:55:00|13016.2|13015.2|13019.3|13018.3|13019.4|13018.6|13015.8|13014.8|575
1651604400000|2022-05-03 19:00:00|13019.4|13018.7|13016.7|13015.7|13020.1|13019.2|13015.7|13014.9|419
1651604700000|2022-05-03 19:05:00|13016.8|13015.8|13013.6|13012.6|13017.8|13016.8|13012.3|13011.5|316
1651605000000|2022-05-03 19:10:00|13013.5|13012.5|13012.5|13011.8|13015|13014|13012.4|13011.7|330
1651605300000|2022-05-03 19:15:00|13012.6|13011.9|13013.2|13012.5|13013.7|13013|13011.8|13011.1|283
1651605600000|2022-05-03 19:20:00|13013.3|13012.6|13014|13013.3|13015.1|13014.4|13012.6|13011.8|300
1651605900000|2022-05-03 19:25:00|13013.8|13013.1|13014.8|13014.1|13015.1|13014.3|13013.8|13013.1|210
1651606200000|2022-05-03 19:30:00|13014.9|13014.2|13017.3|13016.6|13019.2|13018.2|13014.7|13014|249
1651606500000|2022-05-03 19:35:00|13017.2|13016.5|13016.7|13015.7|13017.5|13016.8|13015.5|13014.8|237
1651606800000|2022-05-03 19:40:00|13016.5|13015.8|13014|13013.3|13016.9|13015.9|13012.4|13011.7|351
1651607100000|2022-05-03 19:45:00|13014.2|13013.2|13015.2|13014.5|13016.6|13015.9|13013.6|13012.9|354
1651607400000|2022-05-03 19:50:00|13015.1|13014.4|13013.1|13012.4|13015.4|13014.7|13012.9|13012|414
1651607700000|2022-05-03 19:55:00|13013|13012.3|13012.9|13011.9|13014.1|13013.4|13012.1|13011.2|327
1651608000000|2022-05-03 20:00:00|13012.6|13012|13015.2|13014.2|13015.4|13014.7|13012.2|13011.2|393
1651608300000|2022-05-03 20:05:00|13015.1|13014.1|13016.1|13015.4|13016.5|13015.7|13015.1|13014.1|105
1651608600000|2022-05-03 20:10:00|13016|13015.3|13016.7|13016|13017.4|13016.7|13015.9|13015.1|337
1651608900000|2022-05-03 20:15:00|13017|13016.3|13016.2|13015.2|13017.4|13016.5|13016.2|13015.2|298
1651609200000|2022-05-03 20:20:00|13016.1|13015.1|13016.9|13015.9|13017|13016|13015.7|13014.8|171
1651609500000|2022-05-03 20:25:00|13017|13016|13014.5|13013.5|13017.1|13016.1|13013.8|13012.9|245
1651609800000|2022-05-03 20:30:00|13014.4|13013.4|13014.8|13013.8|13015.2|13014.2|13014.2|13013.2|98
1651610100000|2022-05-03 20:35:00|13014.6|13013.9|13016.8|13016.1|13017.6|13016.5|13014.6|13013.8|110
1651610400000|2022-05-03 20:40:00|13016.7|13016|13016.7|13015.7|13017|13016.1|13016.5|13015.6|275
1651610700000|2022-05-03 20:45:00|13016.6|13015.6|13014.8|13013.8|13017.1|13015.8|13014.7|13013.6|217
1651611000000|2022-05-03 20:50:00|13014.9|13013.9|13014.4|13013.4|13015.5|13014.2|13014.2|13013.2|304
1651611300000|2022-05-03 20:55:00|13014.9|13013|13015.2|13012.4|13016.7|13014|13013.4|13011.4|506
1651611600000|2022-05-03 21:00:00|13015.6|13012.1|13015|13009|13015.6|13012.1|13014.4|13008.4|39
1651611900000|2022-05-03 21:05:00|13014.9|13008.9|13015.4|13009.4|13015.5|13009.7|13014.6|13008.6|25
1651612200000|2022-05-03 21:10:00|13015|13009|13015.3|13009.3|13015.7|13009.9|13014|13008|134
1651612500000|2022-05-03 21:15:00|13015.2|13009.2|13014.6|13008.6|13015.7|13009.9|13014.4|13008.4|106
1651612800000|2022-05-03 21:20:00|13014.7|13008.7|13015.4|13009.4|13015.6|13010|13014.2|13008.2|124
1651613100000|2022-05-03 21:25:00|13014.8|13009.5|13015|13009|13015.6|13010.1|13014|13008.6|120
1651613400000|2022-05-03 21:30:00|13015.2|13009.2|13015.6|13009.8|13015.7|13010.3|13014.6|13008.6|136
1651613700000|2022-05-03 21:35:00|13015.4|13009.6|13014.6|13010.3|13016.6|13010.8|13014.1|13008.4|148
1651614000000|2022-05-03 21:40:00|13014.9|13009.3|13014.5|13010|13015.8|13010.9|13013.8|13008.7|140
1651614300000|2022-05-03 21:45:00|13014.8|13010.5|13014.4|13010.4|13015.5|13011|13013.3|13008.7|143
1651614600000|2022-05-03 21:50:00|13014.3|13010.2|13015.4|13010.6|13017.1|13012|13014.1|13009.1|225
1651614900000|2022-05-03 21:55:00|13015.7|13011.4|13015.4|13010.6|13016.1|13011.6|13014.7|13008.9|124
1651615200000|2022-05-03 22:00:00|13015.6|13010.9|13014.9|13012.6|13017.3|13013.3|13013.6|13008.2|442
1651615500000|2022-05-03 22:05:00|13015.1|13012.7|13011.8|13010|13015.2|13012.8|13011.6|13008.9|261
1651615800000|2022-05-03 22:10:00|13011.5|13010.5|13006.2|13003.9|13012.2|13010.5|13004.8|13002.5|510
1651616100000|2022-05-03 22:15:00|13006.3|13003.8|13008.5|13006.7|13009|13007.3|13004.7|13002.9|470
1651616400000|2022-05-03 22:20:00|13008.3|13006.8|13010.1|13008.2|13010.4|13008.9|13006.1|13004.2|563
1651616700000|2022-05-03 22:25:00|13010|13008.1|13012|13010.1|13013.6|13011.4|13009.5|13007.6|607
1651617000000|2022-05-03 22:30:00|13011.9|13010.2|13011.4|13009.5|13012.1|13010.3|13009.5|13007.8|381
1651617300000|2022-05-03 22:35:00|13011.5|13009.4|13013|13012|13014.8|13013.4|13008.9|13007.3|560
1651617600000|2022-05-03 22:40:00|13013.3|13011.7|13014.6|13013.6|13017.3|13015.7|13013.2|13011.4|687
1651617900000|2022-05-03 22:45:00|13014.8|13013.3|13015|13013.4|13016.9|13015.5|13013.3|13011.6|669
1651618200000|2022-05-03 22:50:00|13015.4|13014|13011.3|13009.5|13016.1|13014.5|13010.7|13009|845
1651618500000|2022-05-03 22:55:00|13011.2|13009.6|13012.3|13010.4|13012.3|13010.9|13008.9|13007.3|362
1651618800000|2022-05-03 23:00:00|13012.1|13010.5|13014.9|13013.9|13015.1|13014.1|13011|13009.6|368
1651619100000|2022-05-03 23:05:00|13014.8|13013.8|13012.3|13011.3|13014.8|13013.8|13011.7|13010.7|166
1651619400000|2022-05-03 23:10:00|13012.4|13011.4|13012.4|13010.8|13013.7|13012.5|13011.9|13010.6|122
1651619700000|2022-05-03 23:15:00|13012.1|13011.1|13011.9|13010.9|13012.4|13011.4|13010.3|13009.3|120
1651620000000|2022-05-03 23:20:00|13011.8|13010.8|13013.6|13012.6|13014.1|13013.3|13011.1|13010.1|172
1651620300000|2022-05-03 23:25:00|13013.7|13012.7|13014.7|13013.7|13015.1|13014.2|13013.6|13012.6|127
1651620600000|2022-05-03 23:30:00|13014.8|13013.8|13015.7|13014.7|13016.8|13015.8|13013|13012.2|265
1651620900000|2022-05-03 23:35:00|13015.8|13014.8|13014|13013|13016.4|13015.5|13013.6|13012.6|214
1651621200000|2022-05-03 23:40:00|13013.9|13012.9|13014.9|13013.9|13015|13014|13012.6|13011.6|214
1651621500000|2022-05-03 23:45:00|13014.8|13013.8|13010.5|13009.5|13015|13014|13010.4|13009.4|270
1651621800000|2022-05-03 23:50:00|13010.4|13009.4|13011.9|13010.9|13012|13011|13010|13009|169
1651622100000|2022-05-03 23:55:00|13012|13011|13013.2|13012.5|13014.6|13013.6|13011|13010|161
1651622400000|2022-05-04 00:00:00|13012.8|13011.8|13012.5|13011.5|13017.7|13016.4|13007.8|13006.5|491
1651622700000|2022-05-04 00:05:00|13012.2|13011.1|13015.2|13014.2|13016.2|13015.5|13011.1|13010.3|289
1651623000000|2022-05-04 00:10:00|13014.8|13013.8|13016.8|13015.8|13016.8|13015.8|13013.3|13012.3|297
1651623300000|2022-05-04 00:15:00|13016.7|13015.7|13014.9|13013.9|13017.1|13016.1|13013.9|13012.8|209
1651623600000|2022-05-04 00:20:00|13015|13014|13015.7|13014.7|13017.1|13016.3|13014.1|13013.2|255
1651623900000|2022-05-04 00:25:00|13015.8|13014.8|13016.3|13015.6|13017.4|13016.7|13014.7|13014|226
1651624200000|2022-05-04 00:30:00|13016.2|13015.5|13019.8|13019.1|13019.9|13019.2|13015.9|13015.1|234
1651624500000|2022-05-04 00:35:00|13019.9|13019.2|13018.6|13017.6|13021.1|13020.4|13017.1|13016.4|217
1651624800000|2022-05-04 00:40:00|13018.5|13017.8|13018.6|13017.6|13018.7|13017.8|13017.8|13016.9|181
1651625100000|2022-05-04 00:45:00|13018.2|13017.5|13013.7|13012.7|13018.2|13017.5|13013.5|13012.7|355
1651625400000|2022-05-04 00:50:00|13013.4|13012.6|13010.2|13009.2|13013.5|13012.7|13010.2|13009.1|369
1651625700000|2022-05-04 00:55:00|13010.3|13009.3|13015|13014.3|13015.7|13014.7|13010.2|13009|346
1651626000000|2022-05-04 01:00:00|13014.9|13014.2|13014.3|13013.3|13016.4|13015.6|13013.7|13012.7|295
1651626300000|2022-05-04 01:05:00|13014.1|13013.4|13017.3|13016.6|13017.3|13016.6|13014.1|13013.4|155
1651626600000|2022-05-04 01:10:00|13017.4|13016.7|13016.8|13015.8|13017.8|13016.9|13016|13015.2|291
1651626900000|2022-05-04 01:15:00|13016.9|13015.9|13014.9|13013.9|13017.5|13016.8|13013|13012.3|360
1651627200000|2022-05-04 01:20:00|13015|13014|13013.8|13012.8|13015.8|13014.8|13013.6|13012.7|225
1651627500000|2022-05-04 01:25:00|13013.7|13012.7|13012|13011.3|13014.8|13014|13011.9|13011.1|147
1651627800000|2022-05-04 01:30:00|13012.2|13011.2|13011.6|13010.6|13012.5|13011.6|13010.3|13009.3|242
1651628100000|2022-05-04 01:35:00|13011.5|13010.5|13013|13012.3|13013.3|13012.4|13010.9|13010|365
1651628400000|2022-05-04 01:40:00|13012.9|13012.2|13010|13009.3|13013.3|13012.4|13009.7|13009|382
1651628700000|2022-05-04 01:45:00|13009.8|13009.1|13008.8|13008.1|13011.7|13010.8|13008|13007.3|400
1651629000000|2022-05-04 01:50:00|13008.7|13008|13012.4|13011.7|13012.6|13011.9|13008.7|13007.9|223
1651629300000|2022-05-04 01:55:00|13012.3|13011.6|13011.3|13010.6|13014.3|13013.3|13010.4|13009.4|295
1651629600000|2022-05-04 02:00:00|13011.1|13010.4|13011.1|13010.4|13012|13011|13008.8|13008.1|243
1651629900000|2022-05-04 02:05:00|13011|13010.3|13011.5|13010.8|13012.6|13011.9|13010.7|13009.7|265
1651630200000|2022-05-04 02:10:00|13011.6|13010.9|13011.9|13011.2|13012.3|13011.6|13010.6|13009.8|282
1651630500000|2022-05-04 02:15:00|13011.8|13011.1|13008.9|13008.2|13012.1|13011.2|13008.8|13008|243
1651630800000|2022-05-04 02:20:00|13009|13008.3|13011.7|13011|13011.9|13011|13008.3|13007.5|365
1651631100000|2022-05-04 02:25:00|13011.9|13010.9|13011.5|13010.5|13012.1|13011.4|13010.5|13009.6|214
1651631400000|2022-05-04 02:30:00|13011.2|13010.6|13011.4|13010.7|13011.9|13011.2|13011.2|13010.4|151
1651631700000|2022-05-04 02:35:00|13011.3|13010.6|13012.1|13011.4|13013.1|13012.4|13010.6|13009.9|211
1651632000000|2022-05-04 02:40:00|13012.3|13011.3|13012.3|13011.3|13013|13012.3|13011.2|13010.4|221
1651632300000|2022-05-04 02:45:00|13012.2|13011.2|13013.1|13012.4|13013.4|13012.6|13011.8|13011|187
1651632600000|2022-05-04 02:50:00|13012.8|13012.1|13011.3|13010.6|13012.8|13012.1|13011|13010.3|192
1651632900000|2022-05-04 02:55:00|13011.2|13010.3|13010.9|13009.9|13012.1|13011.4|13010.3|13009.5|239
1651633200000|2022-05-04 03:00:00|13010.7|13010|13011.6|13010.9|13012|13011.1|13010.5|13009.7|149
1651633500000|2022-05-04 03:05:00|13011.8|13011.1|13012.3|13011.6|13013.2|13012.3|13011.6|13010.9|131
1651633800000|2022-05-04 03:10:00|13012.2|13011.5|13013.4|13012.7|13014.1|13013.4|13011.9|13011|223
1651634100000|2022-05-04 03:15:00|13013.6|13012.6|13012.1|13011.4|13013.6|13012.8|13012.1|13011.2|127
1651634400000|2022-05-04 03:20:00|13012.2|13011.5|13012.7|13011.7|13013|13012.3|13012.2|13011.3|151
1651634700000|2022-05-04 03:25:00|13012.6|13011.6|13011.3|13010.6|13013.6|13012.9|13011.2|13010.3|139
1651635000000|2022-05-04 03:30:00|13011.4|13010.4|13010.5|13009.8|13011.6|13010.9|13009.7|13008.9|131
1651635300000|2022-05-04 03:35:00|13010.4|13009.7|13010.4|13009.7|13012|13011.1|13010.1|13009.2|211
1651635600000|2022-05-04 03:40:00|13010.5|13009.8|13011.6|13010.6|13012.3|13011.2|13009.5|13008.8|232
1651635900000|2022-05-04 03:45:00|13011.4|13010.7|13011.9|13011.2|13012.9|13012|13009.9|13009.1|261
1651636200000|2022-05-04 03:50:00|13012.1|13011.4|13012.7|13012|13013|13012.3|13011.7|13011|131
1651636500000|2022-05-04 03:55:00|13012.8|13011.8|13013.9|13013.2|13014.5|13013.5|13011.9|13011.2|189
1651636800000|2022-05-04 04:00:00|13013.8|13013.1|13012.3|13011.6|13014.2|13013.5|13012.3|13011.5|229
1651637100000|2022-05-04 04:05:00|13012.4|13011.7|13012.7|13011.7|13012.8|13012|13010.9|13010.1|211
1651637400000|2022-05-04 04:10:00|13012.6|13011.6|13013.1|13012.4|13015|13014.2|13012.3|13011.6|193
1651637700000|2022-05-04 04:15:00|13013.2|13012.5|13014.3|13013.6|13015|13014.3|13012.9|13012.2|129
1651638000000|2022-05-04 04:20:00|13014.4|13013.4|13015.7|13014.7|13015.9|13015.1|13014.1|13013.3|242
1651638300000|2022-05-04 04:25:00|13015.3|13014.6|13014.4|13013.7|13016.5|13015.7|13014.4|13013.7|354
1651638600000|2022-05-04 04:30:00|13014.5|13013.8|13014.6|13013.9|13015.4|13014.5|13013.8|13013.1|401
1651638900000|2022-05-04 04:35:00|13014.5|13013.8|13012.7|13012|13014.7|13014|13012.1|13011.2|161
1651639200000|2022-05-04 04:40:00|13012.6|13011.9|13013|13012.3|13013.1|13012.4|13011.7|13010.9|164
1651639500000|2022-05-04 04:45:00|13012.9|13012.2|13013.2|13012.5|13013.6|13012.9|13012.2|13011.5|134
1651639800000|2022-05-04 04:50:00|13013.3|13012.6|13013.5|13012.8|13013.7|13013|13012.6|13011.8|245
1651640100000|2022-05-04 04:55:00|13013.6|13012.9|13015.4|13014.7|13015.7|13015|13013.2|13012.5|190
1651640400000|2022-05-04 05:00:00|13015.3|13014.6|13014.2|13013.5|13015.8|13015|13013.2|13012.4|217
1651640700000|2022-05-04 05:05:00|13014.3|13013.6|13013.9|13013.2|13014.6|13013.9|13013.6|13012.9|149
1651641000000|2022-05-04 05:10:00|13014|13013.3|13015.4|13014.7|13015.4|13014.7|13013.9|13013|127
1651641300000|2022-05-04 05:15:00|13015.5|13014.8|13013.3|13012.6|13015.9|13015.2|13013|13012.3|190
1651641600000|2022-05-04 05:20:00|13013.2|13012.5|13013|13012.3|13013.7|13012.8|13012.7|13012|185
1651641900000|2022-05-04 05:25:00|13013.1|13012.4|13013.3|13012.6|13014.7|13013.7|13012.8|13011.9|281
1651642200000|2022-05-04 05:30:00|13013.4|13012.7|13012.6|13011.9|13014.6|13013.8|13012.4|13011.7|285
1651642500000|2022-05-04 05:35:00|13012.5|13011.8|13014|13013.3|13016|13015.2|13012.5|13011.8|393
1651642800000|2022-05-04 05:40:00|13014.1|13013.4|13014.1|13013.1|13014.8|13014.1|13013.2|13012.5|351
1651643100000|2022-05-04 05:45:00|13014|13013|13014.7|13014|13015.3|13014.6|13013.9|13013|230
1651643400000|2022-05-04 05:50:00|13014.8|13014.1|13014.2|13013.5|13015.5|13014.8|13013.5|13012.8|271
1651643700000|2022-05-04 05:55:00|13014.1|13013.4|13014.9|13013.9|13015.1|13014.3|13012.9|13012|353
1651644000000|2022-05-04 06:00:00|13014.7|13014|13018.6|13017.9|13019.1|13018.4|13012.3|13011.5|616
1651644300000|2022-05-04 06:05:00|13018.5|13017.8|13015.8|13015.1|13018.9|13018.2|13015.2|13014.5|467
1651644600000|2022-05-04 06:10:00|13015.9|13015.2|13017.7|13016.7|13017.9|13017.2|13015.2|13014.5|578
1651644900000|2022-05-04 06:15:00|13017.5|13016.8|13015.9|13014.9|13018.1|13017.3|13014.9|13014.1|474
1651645200000|2022-05-04 06:20:00|13015.8|13014.8|13015.9|13014.9|13016.1|13015.3|13014.9|13014.2|286
1651645500000|2022-05-04 06:25:00|13015.8|13014.8|13015.9|13015.2|13017|13016.1|13013.6|13012.9|359
1651645800000|2022-05-04 06:30:00|13016|13015.3|13018.5|13017.5|13019.2|13018.4|13014.4|13013.7|462
1651646100000|2022-05-04 06:35:00|13018.6|13017.6|13018.4|13017.4|13018.8|13017.9|13017.2|13016.5|237
1651646400000|2022-05-04 06:40:00|13018.1|13017.1|13017.6|13016.6|13018.7|13017.7|13016.2|13015.2|363
1651646700000|2022-05-04 06:45:00|13017.5|13016.8|13016.9|13016.2|13018.7|13017.9|13016.6|13015.9|389
1651647000000|2022-05-04 06:50:00|13017.2|13016.5|13016.2|13015.5|13017.8|13016.9|13015.2|13014.5|462
1651647300000|2022-05-04 06:55:00|13016.3|13015.6|13013.9|13013.2|13017.3|13016.3|13013.8|13013.1|393
1651647600000|2022-05-04 07:00:00|13014|13013.3|13009.4|13008.4|13016.2|13015.5|13008.1|13007.2|730
1651647900000|2022-05-04 07:05:00|13009.5|13008.5|13014.4|13013.4|13015.2|13014.3|13009.4|13008.4|503
1651648200000|2022-05-04 07:10:00|13014.7|13013.2|13012.2|13011.5|13016.8|13015.9|13011.6|13010.8|483
1651648500000|2022-05-04 07:15:00|13012.1|13011.4|13016|13015|13017.9|13017.2|13012.1|13011.4|786
1651648800000|2022-05-04 07:20:00|13015.8|13015.1|13012.6|13011.9|13016.3|13015.5|13011|13010.3|635
1651649100000|2022-05-04 07:25:00|13012.7|13012|13009.2|13008.2|13013.2|13012.5|13008.7|13008|930
1651649400000|2022-05-04 07:30:00|13009.3|13008.3|13009.4|13008.4|13012.2|13011.2|13008.4|13007.6|889
1651649700000|2022-05-04 07:35:00|13009.5|13008.5|13010.3|13009.6|13012.1|13011.3|13009|13008|609
1651650000000|2022-05-04 07:40:00|13010.4|13009.7|13012.6|13011.9|13013.3|13012.6|13010.3|13009.5|535
1651650300000|2022-05-04 07:45:00|13012.7|13012|13010.1|13009.4|13014|13013.3|13008.4|13007.7|509
1651650600000|2022-05-04 07:50:00|13010.2|13009.5|13009.8|13008.8|13011.9|13011.2|13009.3|13008.5|552
1651650900000|2022-05-04 07:55:00|13009.9|13008.9|13010.4|13009.7|13011.9|13011.1|13009.5|13008.5|515
1651651200000|2022-05-04 08:00:00|13010.5|13009.8|13007.3|13006.6|13010.8|13010|13007.1|13006.2|667
1651651500000|2022-05-04 08:05:00|13007.5|13006.8|13004.1|13003.4|13008.3|13007.5|13003.5|13002.8|554
1651651800000|2022-05-04 08:10:00|13004|13003.3|13002.6|13001.9|13007.2|13006.5|13001.7|13000.9|452
1651652100000|2022-05-04 08:15:00|13002.8|13001.8|13003.5|13002.8|13004.7|13003.8|13000.1|12999.3|595
1651652400000|2022-05-04 08:20:00|13003.6|13002.9|13003.6|13002.9|13005.3|13004.5|13002.6|13001.9|545
1651652700000|2022-05-04 08:25:00|13003.8|13002.8|13006.1|13005.4|13007.2|13006.4|13003.7|13002.7|444
1651653000000|2022-05-04 08:30:00|13006|13005.3|13003.4|13002.7|13007.2|13006.2|13000.3|12999.3|566
1651653300000|2022-05-04 08:35:00|13003.3|13002.6|13005|13004.3|13006.1|13005.3|13002.6|13001.6|450
1651653600000|2022-05-04 08:40:00|13005.1|13004.4|13004.2|13003.5|13005.3|13004.5|13002.4|13001.6|371
1651653900000|2022-05-04 08:45:00|13004.3|13003.6|13000.3|12999.6|13005.2|13004.3|12998.4|12997.7|611
1651654200000|2022-05-04 08:50:00|13000.2|12999.5|13001|13000.3|13003.1|13002.4|13000.2|12999.5|518
1651654500000|2022-05-04 08:55:00|13000.9|13000.2|13005.6|13004.6|13007.2|13006.3|13000.8|13000.1|442
1651654800000|2022-05-04 09:00:00|13005.5|13004.8|13003.6|13002.9|13007.2|13006.5|13002.6|13001.9|386
1651655100000|2022-05-04 09:05:00|13003.5|13002.8|13007.2|13006.2|13007.3|13006.5|13003.5|13002.8|448
1651655400000|2022-05-04 09:10:00|13007|13006.3|13007.7|13007|13010.1|13009.4|13005.9|13005|508
1651655700000|2022-05-04 09:15:00|13007.8|13007.1|13006.9|13006.2|13008.3|13007.6|13006.8|13006.1|417
1651656000000|2022-05-04 09:20:00|13007|13006.3|13006.5|13005.8|13007.9|13007.1|13005.5|13004.7|377
1651656300000|2022-05-04 09:25:00|13006.4|13005.7|13004.3|13003.6|13007.1|13006.2|13004.2|13003.3|361
1651656600000|2022-05-04 09:30:00|13004.2|13003.5|13004.4|13003.7|13004.9|13004.1|13003.4|13002.7|268
1651656900000|2022-05-04 09:35:00|13004.3|13003.6|13005.2|13004.5|13006.1|13005.3|13004.1|13003.4|336
1651657200000|2022-05-04 09:40:00|13005.1|13004.4|13005.7|13005|13005.8|13005|13004.1|13003.2|330
1651657500000|2022-05-04 09:45:00|13005.6|13004.9|13005.7|13005|13007|13006.3|13004.3|13003.5|530
1651657800000|2022-05-04 09:50:00|13005.8|13005.1|13000.9|13000.2|13006.4|13005.6|13000.8|12999.9|454
1651658100000|2022-05-04 09:55:00|13001.1|13000.1|13002|13001.3|13003.1|13002.4|13000|12999.3|582
1651658400000|2022-05-04 10:00:00|13001.9|13001.2|13002.1|13001.4|13004|13003.1|13001|13000.3|538
1651658700000|2022-05-04 10:05:00|13002.2|13001.5|13004|13003|13004.1|13003.2|13001|13000.3|580
1651659000000|2022-05-04 10:10:00|13003.9|13003.2|13001.9|13001.2|13004|13003.2|13000.3|12999.6|586
1651659300000|2022-05-04 10:15:00|13002|13001|13002.7|13002|13002.8|13002.1|13000.5|12999.8|439
1651659600000|2022-05-04 10:20:00|13002.6|13001.9|13000|12999.3|13002.8|13002|12999.9|12999.1|406
1651659900000|2022-05-04 10:25:00|13000.1|12999.4|12996.7|12996|13000.1|12999.4|12996.5|12995.7|517
1651660200000|2022-05-04 10:30:00|12996.8|12996.1|12997.7|12997|12999.7|12999|12996.6|12995.7|538
1651660500000|2022-05-04 10:35:00|12997.8|12997.1|12998.8|12998.1|13000.3|12999.4|12997.1|12996.4|362
1651660800000|2022-05-04 10:40:00|12998.7|12998|12999.3|12998.6|13000.4|12999.6|12998.4|12997.6|450
1651661100000|2022-05-04 10:45:00|12999.2|12998.5|12997.7|12997|12999.6|12998.8|12996.6|12995.9|494
1651661400000|2022-05-04 10:50:00|12997.8|12997.1|13002.1|13001.1|13002.4|13001.6|12997.5|12996.7|475
1651661700000|2022-05-04 10:55:00|13001.9|13001.2|12997.6|12996.9|13001.9|13001.2|12996.8|12995.9|369
1651662000000|2022-05-04 11:00:00|12997.7|12997|12998.7|12998|12999|12998.3|12997.3|12996.5|389
1651662300000|2022-05-04 11:05:00|12998.8|12998.1|13001.6|13000.9|13002.8|13002.1|12998.7|12998|421
1651662600000|2022-05-04 11:10:00|13001.4|13000.7|12998.7|12998|13001.5|13000.8|12997.5|12996.7|374
1651662900000|2022-05-04 11:15:00|12998.6|12997.9|12999.7|12999|13000.6|12999.8|12998.5|12997.5|424
1651663200000|2022-05-04 11:20:00|12999.6|12998.9|12995.7|12995|12999.9|12999.1|12995.1|12994.4|402
1651663500000|2022-05-04 11:25:00|12996|12995.3|12993.5|12992.8|12997.4|12996.7|12991.7|12991|404
1651663800000|2022-05-04 11:30:00|12993.6|12992.9|12993.8|12993.1|12995.1|12994.4|12992.4|12991.7|325
1651664100000|2022-05-04 11:35:00|12993.6|12992.9|12992.7|12992|12994.3|12993.6|12991.1|12990.4|407
1651664400000|2022-05-04 11:40:00|12992.8|12992.1|12990.5|12989.5|12993.1|12992.2|12990.2|12989.4|340
1651664700000|2022-05-04 11:45:00|12990.6|12989.6|12992.7|12992|12993|12992.2|12989.6|12988.9|400
1651665000000|2022-05-04 11:50:00|12992.8|12992.1|12992.3|12991.6|12995.2|12994.5|12992.2|12991.5|368
1651665300000|2022-05-04 11:55:00|12992.2|12991.5|12995|12994.3|12997.1|12996.4|12991.8|12991|488
1651665600000|2022-05-04 12:00:00|12995.1|12994.4|12992.1|12991.1|12995.3|12994.6|12990.5|12989.8|613
1651665900000|2022-05-04 12:05:00|12992|12991|12994.5|12993.5|12997.1|12996.4|12992|12991|510
1651666200000|2022-05-04 12:10:00|12994.3|12993.6|12998.5|12992.5|12998.5|12994.7|12991.4|12990.6|587
1651666500000|2022-05-04 12:15:00|12997.8|12993.5|12993.7|12993|12998.7|12994|12990.5|12988.4|823
1651666800000|2022-05-04 12:20:00|12993.9|12993.2|13002.3|13001.6|13003.9|13003|12993.8|12993.1|908
1651667100000|2022-05-04 12:25:00|13002.2|13001.5|12998.9|12997.9|13004.8|13004.1|12998.8|12997.5|627
1651667400000|2022-05-04 12:30:00|12999|12998|12996.6|12995.6|12999.9|12998.8|12991.9|12990.9|785
1651667700000|2022-05-04 12:35:00|12996.2|12995.5|12983.5|12982.5|12996.9|12996.2|12983.2|12982.3|784
1651668000000|2022-05-04 12:40:00|12982.9|12982.8|12983.6|12982.9|12986.2|12985.2|12979.4|12978.4|733
1651668300000|2022-05-04 12:45:00|12983.7|12982.7|12987.2|12986.5|12988.4|12987.7|12980.9|12980.1|645
1651668600000|2022-05-04 12:50:00|12987.1|12986.4|12984.2|12983.5|12989.8|12989|12983.6|12982.9|755
1651668900000|2022-05-04 12:55:00|12984.1|12983.4|12987.9|12987.2|12988.7|12988|12982.7|12982|764
1651669200000|2022-05-04 13:00:00|12988|12986.9|12981.2|12980.2|12988.7|12988|12980.8|12980|669
1651669500000|2022-05-04 13:05:00|12980.8|12980.1|12984.4|12983.7|12985.7|12984.9|12980.5|12979.8|652
1651669800000|2022-05-04 13:10:00|12984.5|12983.8|12988|12987|12990.7|12990|12984.3|12983.6|730
1651670100000|2022-05-04 13:15:00|12987.9|12986.9|12988.2|12987.2|12990.8|12990.1|12983.6|12982.4|654
1651670400000|2022-05-04 13:20:00|12988.3|12987.3|12987.4|12986.4|12989.8|12988.9|12986.8|12985.9|589
1651670700000|2022-05-04 13:25:00|12987.5|12986.5|12989.4|12988.7|12990.7|12989.9|12985.6|12984.9|494
1651671000000|2022-05-04 13:30:00|12989.5|12988.8|12998.6|12997.9|13000.9|13000.2|12989|12988.3|584
1651671300000|2022-05-04 13:35:00|12998.9|12998.2|13005.6|13004.9|13008.9|13008.2|12998.4|12997.7|752
1651671600000|2022-05-04 13:40:00|13005.5|13004.8|13002.1|13001.1|13006.2|13005.5|12999.3|12998.3|942
1651671900000|2022-05-04 13:45:00|13002.2|13001.2|13003|13002.3|13004.6|13003.9|12998.7|12997.7|833
1651672200000|2022-05-04 13:50:00|13002.9|13002.2|13006.2|13005.5|13009.3|13008.6|13002.9|13002.2|744
1651672500000|2022-05-04 13:55:00|13006.1|13005.4|13007.5|13004.9|13011.5|13010.5|13005.8|13004.5|673
1651672800000|2022-05-04 14:00:00|13008|13005.9|13006.2|13005.2|13011.3|13010.5|13002|13001|906
1651673100000|2022-05-04 14:05:00|13006.3|13005.3|13010.6|13009.9|13011.2|13010.5|13006.1|13005.3|825
1651673400000|2022-05-04 14:10:00|13010.7|13010|13011.4|13010.4|13013.4|13012.7|13008.3|13007.6|794
1651673700000|2022-05-04 14:15:00|13011.3|13010.3|13006.1|13005.4|13011.6|13010.8|13002.8|13002.1|799
1651674000000|2022-05-04 14:20:00|13006.3|13005.6|13008.7|13008|13009.8|13009.1|13005.1|13004.4|656
1651674300000|2022-05-04 14:25:00|13008.8|13008.1|13009.9|13009.2|13010|13009.3|13005|13004.3|712
1651674600000|2022-05-04 14:30:00|13010|13009.3|13007.5|13006.8|13012.2|13011.5|13007.4|13006.7|679
1651674900000|2022-05-04 14:35:00|13007.4|13006.7|13003.8|13003.1|13007.5|13006.8|13003|13002.3|569
1651675200000|2022-05-04 14:40:00|13003.9|13003.2|12999.5|12998.5|13004.3|13003.6|12998.6|12997.9|624
1651675500000|2022-05-04 14:45:00|12999.4|12998.7|13002.8|13002.1|13004.4|13003.5|12998.8|12998.1|657
1651675800000|2022-05-04 14:50:00|13002.9|13002.2|13002.7|13002|13004.3|13003.6|12998.4|12997.7|641
1651676100000|2022-05-04 14:55:00|13002.4|13001.7|13000.3|12999.6|13002.7|13001.9|12996.5|12995.7|819
1651676400000|2022-05-04 15:00:00|12999.9|12999.2|12996.2|12995.5|13001.1|13000.3|12996.1|12995.4|715
1651676700000|2022-05-04 15:05:00|12996.4|12995.7|12992.5|12991.5|12997.5|12996.5|12990.4|12989.7|605
1651677000000|2022-05-04 15:10:00|12992.6|12991.6|12993|12992|12993.7|12993|12989.5|12988.8|627
1651677300000|2022-05-04 15:15:00|12993.1|12992.1|12993.2|12992.5|12994.6|12993.9|12989|12988.3|591
1651677600000|2022-05-04 15:20:00|12993.3|12992.6|12993.4|12992.7|12996|12995.3|12992.5|12991.8|527
1651677900000|2022-05-04 15:25:00|12993.3|12992.6|12995.6|12994.6|12997.7|12996.7|12992.5|12991.6|545
1651678200000|2022-05-04 15:30:00|12995.4|12994.9|12995.1|12994.4|12996.5|12995.8|12993.2|12992.5|540
1651678500000|2022-05-04 15:35:00|12995.2|12994.5|12998.6|12997.9|13000|12999.3|12994.6|12993.9|553
1651678800000|2022-05-04 15:40:00|12998.5|12997.8|12999.3|12998.6|13001.2|13000.5|12998.3|12997.6|484
1651679100000|2022-05-04 15:45:00|12999.2|12998.5|12997.8|12997.1|13000.4|12999.7|12996.5|12995.8|485
1651679400000|2022-05-04 15:50:00|12997.5|12996.8|12996.7|12996|12999.9|12999.2|12995.7|12995|523
1651679700000|2022-05-04 15:55:00|12996.6|12995.9|12998|12997.3|12998.3|12997.6|12996.6|12995.9|408
1651680000000|2022-05-04 16:00:00|12997.9|12997.2|13002|13001.3|13002.7|13002|12997.5|12996.8|436
1651680300000|2022-05-04 16:05:00|13001.9|13001.2|12999.5|12998.8|13002|13001.3|12999|12998.3|323
1651680600000|2022-05-04 16:10:00|12999.3|12998.6|12999.2|12998.5|13000.4|12999.7|12998.3|12997.5|474
1651680900000|2022-05-04 16:15:00|12999.3|12998.6|13002.4|13001.7|13004.4|13003.7|12999.3|12998.6|419
1651681200000|2022-05-04 16:20:00|13002.3|13001.6|13002.6|13001.9|13003.1|13002.4|12999|12998.2|397
1651681500000|2022-05-04 16:25:00|13002.7|13002|13002.7|13002|13004.1|13003.4|13002|13001.3|311
1651681800000|2022-05-04 16:30:00|13002.8|13002.1|13003.6|13002.9|13006.1|13005.4|13001.8|13000.9|427
1651682100000|2022-05-04 16:35:00|13003.7|13003|13006.2|13005.5|13006.3|13005.6|13003.2|13002.4|478
1651682400000|2022-05-04 16:40:00|13006.1|13005.4|13005.3|13004.6|13006.6|13005.9|13003.9|13003|489
1651682700000|2022-05-04 16:45:00|13005.2|13004.5|13003.9|13002.9|13006.2|13005.5|13003.6|13002.7|516
1651683000000|2022-05-04 16:50:00|13004|13003|13004.6|13003.9|13006.2|13005.5|13003.6|13002.7|509
1651683300000|2022-05-04 16:55:00|13004.5|13003.8|13001|13000.3|13004.7|13004|13001|13000.3|512
1651683600000|2022-05-04 17:00:00|13000.9|13000.2|12998.9|12998.2|13001.3|13000.5|12998.7|12998|481
1651683900000|2022-05-04 17:05:00|12998.8|12998.1|12998.8|12998.1|13000.3|12999.5|12997.5|12996.8|375
1651684200000|2022-05-04 17:10:00|12998.9|12998.2|13003.5|13002.8|13003.7|13002.9|12998.6|12997.9|470
1651684500000|2022-05-04 17:15:00|13003.6|13002.9|13007.6|13006.9|13007.9|13007.2|13002.6|13001.9|416
1651684800000|2022-05-04 17:20:00|13007.7|13007|13005.5|13004.8|13008.8|13008.1|13005.3|13004.5|447
1651685100000|2022-05-04 17:25:00|13005.9|13005.2|13006.7|13006|13008.3|13007.6|13005.9|13005.2|497
1651685400000|2022-05-04 17:30:00|13006.6|13005.9|13008|13007|13009.1|13008.4|13005.6|13004.9|484
1651685700000|2022-05-04 17:35:00|13007.9|13007.2|13008.8|13008.1|13009.2|13008.5|13007|13006.3|422
1651686000000|2022-05-04 17:40:00|13008.7|13008|13009.2|13008.2|13010.2|13009.5|13007.6|13006.9|358
1651686300000|2022-05-04 17:45:00|13009.3|13008.3|13011.3|13010.3|13013.1|13012.3|13008.5|13007.7|552
1651686600000|2022-05-04 17:50:00|13011.4|13010.4|13009.6|13008.6|13013.1|13012.1|13009.2|13008.3|361
1651686900000|2022-05-04 17:55:00|13009.4|13008.4|13002.8|12999.2|13009.4|13008.5|13002.1|12998.2|708
1651687200000|2022-05-04 18:00:00|13003.9|12997.9|12986.8|12985.6|13019|13016.1|12974.9|12972.7|1370
1651687500000|2022-05-04 18:05:00|12986.7|12985.7|12992.3|12990.8|12997|12995.8|12976|12974.8|1294
1651687800000|2022-05-04 18:10:00|12991.7|12990.7|12985.7|12984.7|13004.5|13002.8|12983.9|12982.8|1915
1651688100000|2022-05-04 18:15:00|12985.8|12984.8|12992.2|12991.2|12997.9|12996.2|12982.3|12981.3|1505
1651688400000|2022-05-04 18:20:00|12992|12991|12988.2|12987.2|12997.5|12996.5|12986.3|12985.5|1372
1651688700000|2022-05-04 18:25:00|12988.1|12987.1|12982.8|12981.8|12992|12991.3|12982.2|12981.2|1419
1651689000000|2022-05-04 18:30:00|12983|12981.5|13030.4|13028.9|13031|13029.2|12978.3|12976.7|2507
1651689300000|2022-05-04 18:35:00|13030.3|13028.8|13010.4|13009.4|13039.8|13037.8|12996.6|12994.6|2595
1651689600000|2022-05-04 18:40:00|13010.7|13009.1|12978.4|12975.6|13016.6|13014.9|12971.5|12969.3|2585
1651689900000|2022-05-04 18:45:00|12978.9|12976.2|12952.6|12950|12983|12980.1|12940.3|12938.2|2572
1651690200000|2022-05-04 18:50:00|12952.2|12950.2|12902.5|12900.1|12952.6|12950.7|12902.5|12900.1|2556
1651690500000|2022-05-04 18:55:00|12902.6|12899.9|12878.8|12876.6|12907|12904.7|12863.9|12861.5|2625
1651690800000|2022-05-04 19:00:00|12879.6|12877.3|12904.9|12903.1|12931.8|12929|12868.2|12865|2594
1651691100000|2022-05-04 19:05:00|12905.4|12903.7|12910|12907.3|12911.9|12909.2|12885.3|12883|2422
1651691400000|2022-05-04 19:10:00|12909.8|12907|12903.4|12901.5|12910|12907.6|12893|12891|2303
1651691700000|2022-05-04 19:15:00|12903.3|12901.2|12925.3|12923.4|12928.5|12926.7|12901.3|12900|2290
1651692000000|2022-05-04 19:20:00|12925.4|12923.6|12909.4|12907.8|12925.5|12924.2|12903.3|12901.5|2046
1651692300000|2022-05-04 19:25:00|12909.1|12908.1|12902.9|12901.9|12920.3|12919.3|12900.9|12899.4|1819
1651692600000|2022-05-04 19:30:00|12903|12902|12900.5|12899.5|12916.7|12915.4|12897.2|12896|1863
1651692900000|2022-05-04 19:35:00|12900.7|12899.7|12911.9|12910.2|12912.1|12910.6|12892.1|12890.7|1834
1651693200000|2022-05-04 19:40:00|12911.3|12909.6|12914|12912.4|12922.1|12920.9|12909|12907.9|1919
1651693500000|2022-05-04 19:45:00|12913.6|12912.6|12914.1|12912.5|12920.7|12919.3|12907.9|12906.3|1682
1651693800000|2022-05-04 19:50:00|12913.7|12912.7|12912.5|12911.5|12920|12918.8|12907.4|12906.1|1593
1651694100000|2022-05-04 19:55:00|12912.6|12911.6|12914.4|12912.8|12921.9|12920.6|12912|12910.9|1630
1651694400000|2022-05-04 20:00:00|12914.1|12913.1|12917.5|12916.5|12919.9|12918.6|12914.1|12913.1|1061
1651694700000|2022-05-04 20:05:00|12917.6|12916.6|12914.7|12913.7|12918.2|12917.1|12910.3|12908.8|905
1651695000000|2022-05-04 20:10:00|12914.6|12913.6|12912.5|12910.8|12916.4|12915.4|12908.6|12907.6|889
1651695300000|2022-05-04 20:15:00|12912.1|12910.9|12912.2|12911.2|12915.2|12914.1|12908.5|12906.9|820
1651695600000|2022-05-04 20:20:00|12912.1|12911.1|12914.5|12913.5|12916|12915|12912.1|12910.9|748
1651695900000|2022-05-04 20:25:00|12914.4|12913.4|12913.5|12912.5|12916.3|12915|12912.8|12910.8|595
1651696200000|2022-05-04 20:30:00|12913.4|12912.4|12914|12913|12915.6|12914.1|12912.5|12911.6|337
1651696500000|2022-05-04 20:35:00|12913.9|12912.9|12913|12911.4|12915.1|12913.9|12912.7|12911.3|281
1651696800000|2022-05-04 20:40:00|12912.7|12911.7|12912.4|12910.9|12914.2|12912.9|12910.7|12909.7|549
1651697100000|2022-05-04 20:45:00|12912.5|12910.8|12914|12912.2|12917.2|12915.4|12912.5|12910.7|448
1651697400000|2022-05-04 20:50:00|12914.1|12912.3|12913.6|12911.6|12914.8|12912.9|12911.8|12909.9|568
1651697700000|2022-05-04 20:55:00|12913.5|12911.3|12911.1|12905.1|12914|12911.3|12909.3|12905.1|468
1651698000000|2022-05-04 21:00:00|12911|12905|12911.1|12905.1|12911.2|12905.2|12910.3|12904.3|32
1651698300000|2022-05-04 21:05:00|12911|12905|12915|12909|12915.4|12909.4|12910.8|12904.8|621
1651698600000|2022-05-04 21:10:00|12915.4|12909.4|12921.1|12915.1|12923.3|12917.3|12913.7|12907.7|930
1651698900000|2022-05-04 21:15:00|12920.8|12914.8|12918.8|12912.8|12921.8|12915.8|12914.5|12908.5|1102
1651699200000|2022-05-04 21:20:00|12918.9|12912.9|12915.6|12909.6|12920.3|12914.3|12914.9|12908.9|369
1651699500000|2022-05-04 21:25:00|12915.9|12909.9|12915.3|12909.3|12917.4|12911.4|12913.8|12907.8|206
1651699800000|2022-05-04 21:30:00|12915.5|12909.5|12915.3|12909.3|12918|12912|12912.7|12906.7|245
1651700100000|2022-05-04 21:35:00|12915.2|12909.2|12916.8|12910.8|12918.1|12912.1|12914.3|12908.3|162
1651700400000|2022-05-04 21:40:00|12916.5|12910.5|12918.9|12912.9|12920.5|12914.5|12915.8|12909.8|341
1651700700000|2022-05-04 21:45:00|12918.8|12912.8|12921.4|12915.4|12921.5|12915.5|12918.6|12912.6|289
1651701000000|2022-05-04 21:50:00|12921.9|12915.9|12922.5|12916.5|12923.3|12917.3|12920.6|12914.6|440
1651701300000|2022-05-04 21:55:00|12922.3|12916.3|12921.2|12915.2|12922.6|12916.6|12920.8|12914.8|216
1651701600000|2022-05-04 22:00:00|12921.1|12915.1|12915.5|12913.3|12921.1|12916.7|12915|12909|749
1651701900000|2022-05-04 22:05:00|12915.6|12913.7|12913.7|12911.6|12915.6|12913.8|12913.5|12911|242
1651702200000|2022-05-04 22:10:00|12913.5|12911.7|12934.3|12932.3|12938.3|12936.4|12913.4|12911|1075
1651702500000|2022-05-04 22:15:00|12934.6|12932.2|12939.3|12937.5|12939.6|12938.2|12932|12930|945
1651702800000|2022-05-04 22:20:00|12938.7|12937.6|12952.4|12950.7|12956.4|12954.3|12937.3|12935.6|1028
1651703100000|2022-05-04 22:25:00|12952.6|12950.8|12946.1|12945.1|12952.7|12951.2|12941.3|12939.1|791
1651703400000|2022-05-04 22:30:00|12946|12945|12946|12945|12948|12946.8|12938.2|12936.3|1006
1651703700000|2022-05-04 22:35:00|12946.2|12944.6|12941|12940|12950.3|12948.9|12940.3|12938.7|981
1651704000000|2022-05-04 22:40:00|12941.4|12940.4|12945.7|12943.4|12952.7|12951.2|12941.4|12939.5|876
1651704300000|2022-05-04 22:45:00|12945.5|12943.6|12951.3|12949.7|12952.3|12950.6|12940.9|12939.1|801
1651704600000|2022-05-04 22:50:00|12951.4|12949.6|12952.9|12951.1|12954|12952.6|12947.6|12946.1|994
1651704900000|2022-05-04 22:55:00|12953|12950.9|12953.9|12952.4|12954.7|12953.4|12947.5|12946.2|660
1651705200000|2022-05-04 23:00:00|12954|12952.2|12944.9|12943.9|12954.7|12953.8|12944.4|12943.3|689
1651705500000|2022-05-04 23:05:00|12945|12944|12946.3|12945.6|12950.4|12949.2|12944.1|12943.1|398
1651705800000|2022-05-04 23:10:00|12946.2|12945.5|12942.7|12941.7|12950.2|12949.2|12942.5|12941.3|337
1651706100000|2022-05-04 23:15:00|12942.8|12941.8|12944.4|12943.7|12944.7|12944|12940.9|12939.9|308
1651706400000|2022-05-04 23:20:00|12944.3|12943.6|12936.8|12935.8|12944.7|12943.8|12936.6|12935.6|368
1651706700000|2022-05-04 23:25:00|12936.7|12935.7|12933.3|12932.3|12937.6|12936.8|12931.6|12930.1|709
1651707000000|2022-05-04 23:30:00|12933.4|12932.4|12929|12928|12934.1|12933.1|12926.5|12925|548
1651707300000|2022-05-04 23:35:00|12929.1|12928.1|12927.5|12926.5|12930.6|12929.8|12926.7|12925.5|293
1651707600000|2022-05-04 23:40:00|12927.6|12926.6|12922.8|12921.8|12929.9|12928.9|12922.4|12921.4|346
1651707900000|2022-05-04 23:45:00|12922.9|12921.9|12921.7|12920.7|12926.2|12925.2|12919.6|12918.5|480
1651708200000|2022-05-04 23:50:00|12921.8|12920.8|12914.9|12913.9|12923.4|12922.6|12914.1|12913|544
1651708500000|2022-05-04 23:55:00|12914.7|12913.7|12924.2|12923.2|12924.5|12923.4|12914|12912.8|671
1651708800000|2022-05-05 00:00:00|12924.5|12923.5|12913.4|12912.4|12927|12926|12911.5|12910.6|962
1651709100000|2022-05-05 00:05:00|12913.5|12912.5|12909.3|12908.3|12919.4|12918.4|12909.3|12908.3|757
1651709400000|2022-05-05 00:10:00|12909.2|12908.2|12922|12921|12922.2|12921.2|12906.1|12905.1|827
1651709700000|2022-05-05 00:15:00|12922.1|12921.1|12920.2|12919.2|12925.6|12924.6|12919|12918|644
1651710000000|2022-05-05 00:20:00|12920.1|12919.1|12919.3|12918.3|12921.1|12920.3|12910.9|12909.9|736
1651710300000|2022-05-05 00:25:00|12919.4|12918.4|12923.6|12922.6|12924.4|12923.4|12911.5|12910.4|665
1651710600000|2022-05-05 00:30:00|12923.5|12922.5|12915.3|12914.3|12924.4|12923.2|12914.7|12913.7|557
1651710900000|2022-05-05 00:35:00|12915|12914|12928.3|12927.3|12930.1|12928.9|12913.7|12912.5|868
1651711200000|2022-05-05 00:40:00|12928.1|12927.1|12927.2|12926.2|12929|12928.2|12920.1|12919.1|552
1651711500000|2022-05-05 00:45:00|12927.1|12926.1|12923.6|12922.6|12931.2|12930|12919.2|12918.2|587
1651711800000|2022-05-05 00:50:00|12923.7|12922.7|12917.1|12916.1|12923.7|12922.7|12916.2|12915|556
1651712100000|2022-05-05 00:55:00|12917|12916|12910.6|12909.6|12918.6|12917.7|12909.6|12908.8|524
1651712400000|2022-05-05 01:00:00|12910.7|12909.7|12916.3|12915.3|12918.4|12917.5|12906.2|12905.4|712
1651712700000|2022-05-05 01:05:00|12916.2|12915.2|12904.1|12903.1|12916.5|12915.6|12897.6|12896.6|906
1651713000000|2022-05-05 01:10:00|12904|12903|12904.3|12903.3|12904.8|12903.7|12895.3|12894.3|701
1651713300000|2022-05-05 01:15:00|12905|12904|12889.9|12888.9|12906.1|12905.1|12887|12886|785
1651713600000|2022-05-05 01:20:00|12889.8|12888.8|12880.5|12879.5|12890.2|12889|12877|12876|1170
1651713900000|2022-05-05 01:25:00|12880.6|12879.6|12879.6|12878.6|12884.5|12883.6|12877|12876|953
1651714200000|2022-05-05 01:30:00|12879.7|12878.7|12884.4|12883.4|12884.4|12883.4|12875.8|12874.9|935
1651714500000|2022-05-05 01:35:00|12884.5|12883.5|12885.8|12884.8|12885.8|12884.9|12880.1|12879.3|838
1651714800000|2022-05-05 01:40:00|12885.9|12884.9|12892.3|12891.3|12894.9|12893.9|12884.8|12883.8|836
1651715100000|2022-05-05 01:45:00|12891.5|12890.5|12890.6|12889.6|12896.5|12895.6|12888.8|12887.8|669
1651715400000|2022-05-05 01:50:00|12890.7|12889.7|12892.5|12891.5|12896.4|12895.4|12888.6|12887.6|719
1651715700000|2022-05-05 01:55:00|12892.2|12891.2|12891.1|12890.1|12893.2|12892.2|12883.4|12882.4|673
1651716000000|2022-05-05 02:00:00|12891|12890|12896.2|12895.2|12899.3|12898.3|12888.3|12887.4|786
1651716300000|2022-05-05 02:05:00|12896|12895|12899.7|12898.7|12900.5|12899.5|12893.4|12892.4|543
1651716600000|2022-05-05 02:10:00|12899.6|12898.6|12900.3|12899.3|12900.6|12899.6|12896.4|12895.4|415
1651716900000|2022-05-05 02:15:00|12900.2|12899.2|12902.9|12901.9|12905.9|12905.1|12896.8|12895.8|508
1651717200000|2022-05-05 02:20:00|12903|12902|12904.5|12903.8|12905.4|12904.7|12900.6|12899.9|442
1651717500000|2022-05-05 02:25:00|12904.6|12903.9|12904.1|12903.1|12909.1|12908.1|12900.2|12899.2|504
1651717800000|2022-05-05 02:30:00|12904|12903|12902.8|12901.8|12904.9|12904.1|12901.1|12900.4|461
1651718100000|2022-05-05 02:35:00|12902.5|12901.7|12900.2|12899.2|12903.8|12902.9|12897.7|12896.7|512
1651718400000|2022-05-05 02:40:00|12900.3|12899.3|12899.2|12898.2|12901.9|12900.9|12896.8|12895.8|471
1651718700000|2022-05-05 02:45:00|12899.1|12898.4|12901.6|12900.6|12903.7|12902.7|12898.4|12897.4|405
1651719000000|2022-05-05 02:50:00|12901.7|12900.7|12902.9|12901.9|12905.5|12904.5|12900.8|12900|365
1651719300000|2022-05-05 02:55:00|12903|12902|12907.3|12906.3|12907.8|12907.1|12902.8|12901.8|426
1651719600000|2022-05-05 03:00:00|12908|12907.3|12908.8|12908.1|12910.5|12909.8|12908|12907.3|373
1651719900000|2022-05-05 03:05:00|12908.9|12908.2|12914|12913.3|12916.1|12915.4|12908.6|12907.9|445
1651720200000|2022-05-05 03:10:00|12913.9|12913.2|12911.8|12910.8|12916.1|12915.3|12911.5|12910.6|365
1651720500000|2022-05-05 03:15:00|12911.7|12910.7|12913.4|12912.4|12913.6|12912.6|12910.3|12909.5|358
1651720800000|2022-05-05 03:20:00|12913.3|12912.3|12919.4|12918.4|12919.6|12918.7|12911.9|12910.9|503
1651721100000|2022-05-05 03:25:00|12919.5|12918.5|12917.3|12916.6|12920.1|12919.4|12916.5|12915.8|412
1651721400000|2022-05-05 03:30:00|12917.2|12916.5|12915.5|12914.8|12917.9|12917.2|12913.3|12912.6|400
1651721700000|2022-05-05 03:35:00|12915.6|12914.9|12914.5|12913.8|12917.1|12916.1|12914.4|12913.7|218
1651722000000|2022-05-05 03:40:00|12914.6|12913.9|12912.7|12912|12915|12914.1|12910.8|12909.9|427
1651722300000|2022-05-05 03:45:00|12912.6|12911.9|12913.9|12913.2|12914.8|12914.1|12912.2|12911.4|278
1651722600000|2022-05-05 03:50:00|12914|12913.3|12912.7|12912|12916.6|12915.6|12912.3|12911.6|373
1651722900000|2022-05-05 03:55:00|12912.6|12911.9|12910.2|12909.5|12913.5|12912.8|12910.1|12909.4|261
1651723200000|2022-05-05 04:00:00|12910.3|12909.6|12912.5|12911.8|12913|12912.3|12910.2|12909.3|213
1651723500000|2022-05-05 04:05:00|12912.4|12911.7|12917|12916|12917.5|12916.7|12912.2|12911.3|360
1651723800000|2022-05-05 04:10:00|12916.9|12915.9|12914.9|12914.2|12917|12916.2|12914.1|12913.4|283
1651724100000|2022-05-05 04:15:00|12915|12914.3|12921.2|12920.2|12923.8|12923.1|12915|12914.3|465
1651724400000|2022-05-05 04:20:00|12921|12920|12919.4|12918.7|12922.1|12921.4|12918.3|12917.6|171
1651724700000|2022-05-05 04:25:00|12919.3|12918.6|12928.2|12927.5|12928.8|12928|12919.3|12918.6|592
1651725000000|2022-05-05 04:30:00|12928.3|12927.3|12926.1|12925.4|12928.9|12928|12924.5|12923.8|454
1651725300000|2022-05-05 04:35:00|12926|12925.3|12923.4|12922.7|12926.4|12925.7|12920.4|12919.5|393
1651725600000|2022-05-05 04:40:00|12923.6|12922.6|12926.2|12925.2|12927.9|12927.1|12922.4|12921.4|552
1651725900000|2022-05-05 04:45:00|12926.3|12925.3|12927.9|12926.9|12928.7|12927.9|12924.5|12923.5|368
1651726200000|2022-05-05 04:50:00|12928.1|12927.1|12926|12925|12929.1|12928.4|12923.8|12922.8|459
1651726500000|2022-05-05 04:55:00|12926.1|12925.1|12926.3|12925.3|12928.2|12927.3|12925.4|12924.6|306
1651726800000|2022-05-05 05:00:00|12926.7|12926|12931.8|12931.1|12932|12931.2|12924|12923.3|472
1651727100000|2022-05-05 05:05:00|12931.7|12931|12939.8|12938.8|12942.9|12941.9|12931|12930|700
1651727400000|2022-05-05 05:10:00|12939.6|12938.6|12937.2|12936.5|12943|12942|12936.7|12935.8|740
1651727700000|2022-05-05 05:15:00|12937.3|12936.3|12938.5|12937.8|12938.7|12937.9|12934.2|12933.3|467
1651728000000|2022-05-05 05:20:00|12938.4|12937.7|12933.8|12932.8|12939.2|12938.3|12933.2|12932.4|356
1651728300000|2022-05-05 05:25:00|12933.5|12932.6|12935.2|12934.5|12935.7|12935|12932.5|12931.8|268
1651728600000|2022-05-05 05:30:00|12935.1|12934.4|12934.8|12934.1|12936.1|12935.2|12933.1|12932.1|277
1651728900000|2022-05-05 05:35:00|12934.9|12934.2|12935.3|12934.6|12935.4|12934.7|12931.2|12930.2|319
1651729200000|2022-05-05 05:40:00|12935.4|12934.7|12932|12931|12936.7|12935.7|12931.8|12931|341
1651729500000|2022-05-05 05:45:00|12931.9|12930.9|12926.8|12925.8|12932.1|12931.2|12925.2|12924.5|512
1651729800000|2022-05-05 05:50:00|12926.9|12925.9|12931.1|12930.1|12934.2|12933.4|12926.4|12925.6|624
1651730100000|2022-05-05 05:55:00|12931.2|12930.2|12936.3|12934.8|12937.3|12936.3|12931.1|12930.1|445
1651730400000|2022-05-05 06:00:00|12935.9|12934.9|12935.1|12934.4|12936.8|12935.8|12932.7|12931.7|850
1651730700000|2022-05-05 06:05:00|12935.2|12934.5|12940.9|12940.2|12941.5|12940.8|12935.2|12934.5|816
1651731000000|2022-05-05 06:10:00|12940.8|12940.1|12938.9|12938.2|12941|12940.1|12935.3|12934.4|749
1651731300000|2022-05-05 06:15:00|12939.1|12938.4|12929.3|12928.6|12939.2|12938.5|12927.9|12927.1|876
1651731600000|2022-05-05 06:20:00|12929.5|12928.3|12931.9|12931.2|12932.6|12931.9|12929.1|12928.3|715
1651731900000|2022-05-05 06:25:00|12932|12931.3|12942.3|12941.3|12943.1|12941.9|12931.6|12930.7|813
1651732200000|2022-05-05 06:30:00|12942.5|12941.5|12946.7|12945.7|12948.7|12947.6|12941.4|12940.4|878
1651732500000|2022-05-05 06:35:00|12946.8|12945.8|12950.1|12949.1|12950.8|12950.1|12946|12945.1|842
1651732800000|2022-05-05 06:40:00|12949.9|12948.9|12952.4|12951.4|12961.2|12960.2|12949.9|12948.9|843
1651733100000|2022-05-05 06:45:00|12952.5|12951.8|12954.2|12953.2|12957|12956.2|12949.9|12949.2|783
1651733400000|2022-05-05 06:50:00|12954.1|12953.1|12955.2|12954.5|12955.7|12954.7|12951.1|12950.1|672
1651733700000|2022-05-05 06:55:00|12955.1|12954.4|12962.3|12961.3|12965.1|12964.3|12953.9|12953.1|843
1651734000000|2022-05-05 07:00:00|12962|12961|12954.1|12953.1|12964.1|12963.1|12953.6|12952.7|1169
1651734300000|2022-05-05 07:05:00|12953.7|12953|12961.6|12960.6|12963|12962.2|12953.6|12952.8|951
1651734600000|2022-05-05 07:10:00|12961.5|12960.8|12948.4|12947.7|12962.5|12961.6|12948.4|12947.2|857
1651734900000|2022-05-05 07:15:00|12948.5|12947.5|12949|12948.3|12956.4|12955.5|12948.2|12947.3|936
1651735200000|2022-05-05 07:20:00|12949.1|12948.4|12956.7|12955.7|12957.1|12956.1|12946.8|12945.9|913
1651735500000|2022-05-05 07:25:00|12956.5|12955.5|12962.3|12961.3|12964|12963.2|12954.6|12953.6|1013
1651735800000|2022-05-05 07:30:00|12961.8|12961.1|12959.2|12958.5|12962.9|12962.1|12956.3|12955.3|940
1651736100000|2022-05-05 07:35:00|12959.1|12958.4|12971.6|12970.6|12976.6|12975.5|12957.3|12956.5|1120
1651736400000|2022-05-05 07:40:00|12971.7|12970.9|12969.6|12968.9|12973.2|12972.4|12968.7|12967.8|1016
1651736700000|2022-05-05 07:45:00|12969.7|12969|12971.2|12970.5|12977.1|12976.1|12969.2|12968.4|964
1651737000000|2022-05-05 07:50:00|12971.1|12970.4|12969.5|12968.5|12972.5|12971.5|12967.4|12966.5|913
1651737300000|2022-05-05 07:55:00|12969.6|12968.6|12969.8|12968.8|12971.1|12970.3|12965.5|12964.8|787
1651737600000|2022-05-05 08:00:00|12969.9|12968.9|12969.5|12968.5|12972.2|12971.3|12964.8|12964|878
1651737900000|2022-05-05 08:05:00|12969.4|12968.4|12971.8|12970.8|12972.2|12971.2|12967|12966.2|821
1651738200000|2022-05-05 08:10:00|12971.6|12970.9|12975.2|12974.5|12975.5|12974.6|12970.8|12970.1|708
1651738500000|2022-05-05 08:15:00|12975.3|12974.6|12978.9|12977.9|12980.2|12979.5|12971.9|12971.1|756
1651738800000|2022-05-05 08:20:00|12978.8|12978.1|12979.1|12978.4|12980.2|12979.4|12975.9|12975.2|730
1651739100000|2022-05-05 08:25:00|12979.2|12978.5|12980|12979.3|12980.4|12979.6|12976.3|12975.4|673
1651739400000|2022-05-05 08:30:00|12980.1|12979.4|12979|12978|12983.2|12982.5|12975.7|12974.7|857
1651739700000|2022-05-05 08:35:00|12978.9|12978.2|12979.2|12978.5|12979.7|12978.8|12976|12975.1|826
1651740000000|2022-05-05 08:40:00|12978.9|12978.2|12974.3|12973.6|12979.7|12978.8|12972.5|12971.7|842
1651740300000|2022-05-05 08:45:00|12974.2|12973.5|12972.3|12971.6|12978.2|12977.4|12971.5|12970.7|778
1651740600000|2022-05-05 08:50:00|12972.5|12971.8|12975.3|12974.6|12975.7|12974.9|12971.2|12970.5|795
1651740900000|2022-05-05 08:55:00|12975.4|12974.7|12970.5|12969.8|12977|12976|12970.2|12969.5|777
1651741200000|2022-05-05 09:00:00|12970.6|12969.9|12972.7|12972|12974.1|12973.4|12969.7|12968.7|689
1651741500000|2022-05-05 09:05:00|12973.1|12972.4|12975.9|12975.2|12976.3|12975.6|12971.1|12970.1|586
1651741800000|2022-05-05 09:10:00|12976|12975.3|12972.2|12971.2|12977.1|12976.3|12972|12971|655
1651742100000|2022-05-05 09:15:00|12972.1|12971.1|12970|12969.3|12972.8|12972|12969.4|12968.5|589
1651742400000|2022-05-05 09:20:00|12970.1|12969.4|12963.8|12963.1|12970.7|12969.9|12961.1|12960.1|822
1651742700000|2022-05-05 09:25:00|12963.9|12962.9|12963.1|12962.4|12966.9|12965.9|12962.7|12961.9|575
1651743000000|2022-05-05 09:30:00|12963.2|12962.5|12966.6|12965.9|12967.7|12966.9|12962.3|12961.6|651
1651743300000|2022-05-05 09:35:00|12966.5|12965.8|12969|12968.3|12969.3|12968.5|12965.7|12964.8|541
1651743600000|2022-05-05 09:40:00|12969.1|12968.4|12968.5|12967.5|12969.6|12968.7|12966.6|12965.7|423
1651743900000|2022-05-05 09:45:00|12968.4|12967.4|12971.8|12971.1|12972.2|12971.5|12968.1|12967.4|429
1651744200000|2022-05-05 09:50:00|12971.7|12971|12968.5|12967.5|12971.7|12971|12965.9|12964.9|548
1651744500000|2022-05-05 09:55:00|12968.6|12967.6|12968.3|12967.3|12972.2|12971.2|12966.8|12966|465
1651744800000|2022-05-05 10:00:00|12968.4|12967.4|12963|12962|12969.4|12968.7|12962.1|12961.3|703
1651745100000|2022-05-05 10:05:00|12962.9|12961.9|12961.8|12960.8|12963.6|12962.9|12956.7|12955.6|892
1651745400000|2022-05-05 10:10:00|12961.7|12960.7|12960.8|12960.1|12962.8|12961.8|12958.6|12957.9|755
1651745700000|2022-05-05 10:15:00|12960.9|12959.9|12963.9|12962.9|12967.5|12966|12954.4|12953|858
1651746000000|2022-05-05 10:20:00|12964.2|12962.7|12963.1|12962.1|12964.8|12964|12962.2|12961.4|552
1651746300000|2022-05-05 10:25:00|12963|12962|12961.5|12960.8|12963.1|12962.1|12957.3|12956.6|525
1651746600000|2022-05-05 10:30:00|12961.4|12960.7|12962.8|12961.8|12964.6|12963.8|12961.3|12960.4|614
1651746900000|2022-05-05 10:35:00|12962.5|12961.7|12964.4|12963.7|12966|12965.1|12962.4|12961.6|508
1651747200000|2022-05-05 10:40:00|12964.3|12963.6|12969.4|12968.7|12971.6|12970.8|12964.3|12963.6|670
1651747500000|2022-05-05 10:45:00|12969.3|12968.6|12974|12973.3|12974.7|12973.9|12968.7|12968|491
1651747800000|2022-05-05 10:50:00|12974.1|12973.4|12972.6|12971.9|12975.2|12974.2|12971|12970.1|634
1651748100000|2022-05-05 10:55:00|12972.7|12972|12972.7|12971.7|12976.4|12975.6|12971.2|12970.5|707
1651748400000|2022-05-05 11:00:00|12972.6|12971.6|12978.5|12977.5|12980.3|12979.2|12971.4|12970.4|1679
1651748700000|2022-05-05 11:05:00|12978.6|12977.6|12977.2|12976.2|12978.8|12977.8|12975.1|12974.1|1413
1651749000000|2022-05-05 11:10:00|12977.1|12976.1|12972|12971.3|12980.9|12979.9|12971.5|12970.5|1459
1651749300000|2022-05-05 11:15:00|12972.1|12971.4|12977|12976.3|12978.1|12977.1|12968.6|12967.6|996
1651749600000|2022-05-05 11:20:00|12977.1|12976.4|12987.9|12987.2|12988.1|12987.3|12976.2|12975.4|1014
1651749900000|2022-05-05 11:25:00|12987.8|12987.1|12994.6|12993.6|12995.2|12994.5|12985.2|12984.4|996
1651750200000|2022-05-05 11:30:00|12994.7|12993.7|12995|12994.3|12997.3|12996.5|12991.8|12991|1226
1651750500000|2022-05-05 11:35:00|12995.1|12994.4|12997.9|12996.9|12998.2|12997.2|12993.5|12992.7|907
1651750800000|2022-05-05 11:40:00|12997.8|12996.8|12998.1|12997.1|12999.5|12998.6|12994.5|12993.6|1122
1651751100000|2022-05-05 11:45:00|12998|12997.3|12995.9|12995.2|12999.4|12998.4|12993.4|12992.7|922
1651751400000|2022-05-05 11:50:00|12996|12995.3|12997.8|12997.1|12998.7|12998|12991.3|12990.3|1005
1651751700000|2022-05-05 11:55:00|12997.7|12997|12999.9|12999.2|13000.8|13000.1|12994.6|12993.7|880
1651752000000|2022-05-05 12:00:00|13000|12999.3|12990.5|12989.8|13000.1|12999.4|12990.5|12989.8|929
1651752300000|2022-05-05 12:05:00|12990.4|12989.7|12985.8|12985.1|12991|12990.3|12983.8|12982.8|956
1651752600000|2022-05-05 12:10:00|12985.7|12985|12981.4|12980.4|12988.6|12987.8|12980.6|12979.7|901
1651752900000|2022-05-05 12:15:00|12981.9|12980.9|12977.5|12976.5|12986.4|12985.6|12977.5|12976.5|970
1651753200000|2022-05-05 12:20:00|12977.4|12976.7|12977.7|12977|12979.2|12978.5|12973.9|12973.2|935
1651753500000|2022-05-05 12:25:00|12978.2|12977.5|12983.1|12980.6|12986.4|12982.4|12978.2|12977.5|868
1651753800000|2022-05-05 12:30:00|12983|12980.5|12985.1|12984.4|12985.5|12984.7|12976.7|12976|1109
1651754100000|2022-05-05 12:35:00|12985.2|12984.2|12981.3|12980.3|12985.3|12984.3|12977|12976.1|801
1651754400000|2022-05-05 12:40:00|12981.2|12980.2|12980.9|12979.9|12985|12984.2|12978.3|12977.3|874
1651754700000|2022-05-05 12:45:00|12981|12980|12976|12975|12984.5|12983.5|12972.6|12971.8|968
1651755000000|2022-05-05 12:50:00|12975.9|12975.2|12989.4|12988.7|12991.3|12990.6|12975.7|12975|1042
1651755300000|2022-05-05 12:55:00|12989.5|12988.8|12990.8|12989.8|12993.4|12992.7|12986.1|12985.2|993
1651755600000|2022-05-05 13:00:00|12990.7|12989.7|12989.5|12988.8|12992.7|12992|12987.3|12986.4|1073
1651755900000|2022-05-05 13:05:00|12990.2|12989.5|12991|12990.3|12991.5|12990.8|12986.4|12985.6|900
1651756200000|2022-05-05 13:10:00|12990.9|12990.2|12998.3|12997.3|12998.6|12997.7|12990.2|12989.5|950
1651756500000|2022-05-05 13:15:00|12998.4|12997.4|12997.8|12996.8|13005|13004|12992.6|12991.9|1153
1651756800000|2022-05-05 13:20:00|12998|12997|13001.3|13000.6|13007.5|13006.8|12997.8|12996.8|1126
1651757100000|2022-05-05 13:25:00|13001.2|13000.5|13008.1|13007.1|13010.8|13010.1|13001.2|13000.5|1035
1651757400000|2022-05-05 13:30:00|13007.8|13007.2|13012.7|13011.7|13015.8|13015.1|13004.8|13004.1|1322
1651757700000|2022-05-05 13:35:00|13012.5|13011.5|13011.6|13010.6|13015.7|13014.8|13010.3|13009.6|1115
1651758000000|2022-05-05 13:40:00|13011.2|13010.5|13016|13015.3|13016.6|13015.8|13009.2|13008.5|1107
1651758300000|2022-05-05 13:45:00|13015.9|13015.2|13024.2|13023.5|13024.3|13023.6|13014.6|13013.9|1174
1651758600000|2022-05-05 13:50:00|13024|13023.3|13030.4|13029.7|13032.5|13031.8|13023.1|13022.4|1325
1651758900000|2022-05-05 13:55:00|13030.5|13029.8|13025.7|13024.7|13034.1|13033.4|13024.1|13023.4|1327
1651759200000|2022-05-05 14:00:00|13025.6|13024.6|13021.9|13021.2|13029.9|13028.9|13017.8|13017|1259
1651759500000|2022-05-05 14:05:00|13022.3|13021.6|13025.9|13025.2|13029.1|13028.4|13021|13020.2|1116
1651759800000|2022-05-05 14:10:00|13026|13025|13019.2|13018.5|13029.2|13028.5|13018.9|13017.9|1182
1651760100000|2022-05-05 14:15:00|13019.3|13018.6|13014.3|13013.6|13021|13020.2|13013.4|13012.6|1112
1651760400000|2022-05-05 14:20:00|13014|13013.3|13015.5|13014.8|13018.3|13017.6|13011.3|13010.6|1169
1651760700000|2022-05-05 14:25:00|13015.3|13014.6|13016.4|13015.7|13021.6|13020.9|13013.6|13012.9|983
1651761000000|2022-05-05 14:30:00|13017|13016.3|13022|13021.3|13024.7|13023.7|13015.4|13014.7|988
1651761300000|2022-05-05 14:35:00|13022.1|13021.4|13015.7|13015|13023.9|13022.9|13012.7|13012|882
1651761600000|2022-05-05 14:40:00|13015.6|13014.9|13018.5|13017.8|13019.6|13018.8|13011.1|13010.4|1032
1651761900000|2022-05-05 14:45:00|13018.6|13017.9|13021.1|13020.1|13026.5|13025.7|13018.6|13017.9|1122
1651762200000|2022-05-05 14:50:00|13021.2|13020.2|13021.5|13020.5|13023.5|13022.8|13015.1|13014.2|1003
1651762500000|2022-05-05 14:55:00|13021.4|13020.4|13024.9|13024.2|13028|13027.3|13020.4|13019.4|888
1651762800000|2022-05-05 15:00:00|13024.6|13023.6|13030.6|13029.6|13032.6|13031.8|13021.7|13020.8|1216
1651763100000|2022-05-05 15:05:00|13030.7|13029.7|13040.2|13039.2|13043.7|13042.7|13028.4|13027.5|1238
1651763400000|2022-05-05 15:10:00|13039.7|13039|13034.6|13033.9|13044.9|13044|13034.6|13033.6|1145
1651763700000|2022-05-05 15:15:00|13034.8|13033.8|13039.2|13038.2|13039.4|13038.5|13034.2|13033.2|953
1651764000000|2022-05-05 15:20:00|13039.1|13038.1|13039.8|13038.8|13041|13040.3|13035.2|13034.4|933
1651764300000|2022-05-05 15:25:00|13039.7|13039|13038.4|13037.7|13040.8|13039.8|13038.2|13037.5|735
1651764600000|2022-05-05 15:30:00|13038.5|13037.8|13031.6|13030.6|13039|13038.3|13023.7|13022.7|912
1651764900000|2022-05-05 15:35:00|13031.4|13030.4|13031.1|13030.4|13033.5|13032.8|13028.7|13027.7|739
1651765200000|2022-05-05 15:40:00|13031.3|13030.3|13029.7|13029|13031.8|13031.1|13026.9|13026.1|785
1651765500000|2022-05-05 15:45:00|13029.8|13029.1|13031.6|13030.9|13036|13035|13029.4|13028.7|819
1651765800000|2022-05-05 15:50:00|13031.8|13031.1|13040.2|13039.5|13041.4|13040.7|13031.7|13030.9|814
1651766100000|2022-05-05 15:55:00|13040.4|13039.4|13041.1|13040.4|13044.3|13043.6|13039.9|13039.1|677
1651766400000|2022-05-05 16:00:00|13041.2|13040.5|13041|13040|13042.4|13041.6|13035.1|13034.1|817
1651766700000|2022-05-05 16:05:00|13041.1|13040.1|13049.5|13048.8|13050.4|13049.7|13040.8|13040|835
1651767000000|2022-05-05 16:10:00|13049.2|13048.5|13052|13051.3|13056.6|13055.6|13045.9|13045|1027
1651767300000|2022-05-05 16:15:00|13052.1|13051.4|13050.7|13050|13055.2|13054.5|13050.4|13049.5|790
1651767600000|2022-05-05 16:20:00|13050.9|13049.9|13053.7|13052.7|13055.5|13054.6|13048.1|13047.2|821
1651767900000|2022-05-05 16:25:00|13053.9|13052.9|13046.7|13046|13054.6|13053.6|13045.6|13044.9|882
1651768200000|2022-05-05 16:30:00|13046.8|13046.1|13050|13049.3|13050.7|13049.7|13042.5|13041.8|931
1651768500000|2022-05-05 16:35:00|13049.9|13049.2|13049.6|13048.9|13054.6|13053.9|13048.6|13047.9|751
1651768800000|2022-05-05 16:40:00|13049.7|13048.7|13045.1|13044.4|13049.7|13048.9|13045|13044.3|695
1651769100000|2022-05-05 16:45:00|13045|13044.3|13048.7|13048|13049|13048.2|13043|13042.3|627
1651769400000|2022-05-05 16:50:00|13048.9|13048.2|13042.9|13042.2|13050.3|13049.4|13038.5|13037.5|755
1651769700000|2022-05-05 16:55:00|13043|13042.3|13042.2|13041.5|13043.9|13043.2|13040.9|13040.2|609
1651770000000|2022-05-05 17:00:00|13042.1|13041.4|13034.7|13033.7|13042.3|13041.6|13034.2|13033.3|987
1651770300000|2022-05-05 17:05:00|13034.8|13033.8|13041.5|13040.8|13043.2|13042.2|13034.5|13033.5|833
1651770600000|2022-05-05 17:10:00|13041.4|13040.7|13046.5|13045.8|13046.9|13046|13041.4|13040.6|714
1651770900000|2022-05-05 17:15:00|13046.4|13045.7|13043.8|13043.1|13047.2|13046.5|13042.9|13042.1|630
1651771200000|2022-05-05 17:20:00|13043.9|13043.2|13049.1|13048.4|13049.3|13048.5|13043.9|13043.2|731
1651771500000|2022-05-05 17:25:00|13049.2|13048.5|13052.7|13052|13054.3|13053.6|13048.3|13047.5|538
1651771800000|2022-05-05 17:30:00|13052.9|13052.2|13049.8|13048.8|13055.5|13054.5|13049.8|13048.8|638
1651772100000|2022-05-05 17:35:00|13049.7|13048.7|13050.3|13049.6|13051.5|13050.5|13047.8|13046.8|720
1651772400000|2022-05-05 17:40:00|13050|13049.3|13048.6|13047.9|13050.9|13050.2|13045.4|13044.7|814
1651772700000|2022-05-05 17:45:00|13048.7|13048|13049.1|13048.1|13049.2|13048.3|13044.4|13043.4|615
1651773000000|2022-05-05 17:50:00|13049|13048.4|13049.3|13048.3|13054|13053.1|13047.6|13046.6|789
1651773300000|2022-05-05 17:55:00|13049.4|13048.4|13051.3|13050.6|13051.8|13050.7|13048.7|13047.9|495
1651773600000|2022-05-05 18:00:00|13051.4|13050.7|13049.8|13048.8|13052.2|13051.5|13045.7|13044.9|564
1651773900000|2022-05-05 18:05:00|13049.5|13048.9|13048.8|13048.1|13051.7|13050.8|13048.5|13047.8|494
1651774200000|2022-05-05 18:10:00|13048.9|13048.2|13046.2|13045.5|13049.3|13048.5|13045.3|13044.6|651
1651774500000|2022-05-05 18:15:00|13046.3|13045.6|13044.4|13043.7|13048.2|13047.3|13043|13042.3|579
1651774800000|2022-05-05 18:20:00|13044.3|13043.6|13047.2|13046.2|13047.5|13046.8|13041.8|13041|603
1651775100000|2022-05-05 18:25:00|13047.3|13046.3|13048.7|13048|13048.9|13048.2|13045.9|13045.1|503
1651775400000|2022-05-05 18:30:00|13048.8|13048.1|13047.2|13046.5|13050.1|13049.4|13046.5|13045.5|612
1651775700000|2022-05-05 18:35:00|13047.1|13046.4|13044.7|13043.7|13047.2|13046.5|13043.6|13042.9|575
1651776000000|2022-05-05 18:40:00|13044.8|13043.8|13044.1|13043.1|13046.3|13045.4|13043.4|13042.5|641
1651776300000|2022-05-05 18:45:00|13043.9|13043.2|13038|13037|13044.5|13043.8|13037|13036|640
1651776600000|2022-05-05 18:50:00|13037.9|13036.9|13039.5|13038.8|13039.9|13039.2|13037.3|13036.6|488
1651776900000|2022-05-05 18:55:00|13039.4|13038.7|13040|13039.3|13040.6|13039.9|13037.5|13036.7|628
1651777200000|2022-05-05 19:00:00|13039.6|13038.9|13031|13030|13039.6|13038.9|13028.7|13027.7|932
1651777500000|2022-05-05 19:05:00|13030.4|13029.4|13016.5|13015.5|13031|13030|13014.3|13013.3|783
1651777800000|2022-05-05 19:10:00|13016.6|13015.6|13019.7|13018.7|13021.7|13020.7|13016.2|13015.3|896
1651778100000|2022-05-05 19:15:00|13019.6|13018.6|13019.3|13018.3|13022.9|13022.2|13018.8|13017.9|740
1651778400000|2022-05-05 19:20:00|13019.5|13018.5|13005.8|13005.1|13020|13019.2|13005.5|13004.4|827
1651778700000|2022-05-05 19:25:00|13005.9|13005.2|13009.5|13008.8|13013|13012.2|13005.2|13004.2|855
1651779000000|2022-05-05 19:30:00|13009.4|13008.7|13001.9|13000.9|13012.5|13011.5|13001.2|13000.2|842
1651779300000|2022-05-05 19:35:00|13001.4|13000.4|13003.9|13002.9|13006.8|13005.8|12998.8|12997.9|932
1651779600000|2022-05-05 19:40:00|13004|13003|13000.7|13000|13005.3|13004.3|13000.3|12999.3|838
1651779900000|2022-05-05 19:45:00|13000.8|13000.1|13001.1|13000.1|13004.1|13003.2|13000.3|12999.3|812
1651780200000|2022-05-05 19:50:00|13000.9|12999.9|13008.4|13007.4|13008.6|13007.6|13000.3|12999.4|1034
1651780500000|2022-05-05 19:55:00|13008.6|13007.6|13002.2|13001.2|13009.1|13008.1|12999.9|12998.9|702
1651780800000|2022-05-05 20:00:00|13002.3|13001.3|13009.1|13008.1|13011.2|13010.2|13002.3|13001.3|664
1651781100000|2022-05-05 20:05:00|13008.6|13007.9|13006.9|13005.9|13008.6|13007.9|13003.5|13002.6|515
1651781400000|2022-05-05 20:10:00|13006.8|13005.8|13010.4|13009.4|13010.9|13009.9|13004.9|13003.9|477
1651781700000|2022-05-05 20:15:00|13010.6|13009.6|13014.4|13013.4|13014.6|13013.6|13010.1|13009.1|381
1651782000000|2022-05-05 20:20:00|13014.3|13013.3|13011.7|13011|13014.4|13013.4|13010.7|13009.8|287
1651782300000|2022-05-05 20:25:00|13011.8|13011.1|13015|13014|13015.2|13014.4|13011.1|13010.2|270
1651782600000|2022-05-05 20:30:00|13015.1|13014.1|13014.7|13013.7|13015.2|13014.4|13013.8|13012.8|214
1651782900000|2022-05-05 20:35:00|13014.6|13013.6|13018.1|13017.1|13018.2|13017.2|13014.3|13013.3|149
1651783200000|2022-05-05 20:40:00|13018|13017|13017.9|13016.9|13019.2|13018.2|13016.8|13015.8|155
1651783500000|2022-05-05 20:45:00|13018|13017|13021.9|13020.3|13022.4|13020.7|13018|13017|383
1651783800000|2022-05-05 20:50:00|13022|13020.2|13018.1|13016.1|13023.3|13021.6|13016.9|13015.7|468
1651784100000|2022-05-05 20:55:00|13017.9|13016.3|13022.7|13016.7|13022.7|13019.2|13016.9|13013.3|420
1651784400000|2022-05-05 21:00:00|13022.8|13016.8|13024.9|13018.9|13024.9|13018.9|13022.1|13016.1|30
1651784700000|2022-05-05 21:05:00|13024.8|13018.8|13023.5|13019.8|13027.1|13021.1|13023|13017|520
1651785000000|2022-05-05 21:10:00|13023.8|13019.1|13023.5|13019.1|13024.6|13020.2|13022.9|13018|250
1651785300000|2022-05-05 21:15:00|13023.6|13018.9|13021.9|13018|13023.9|13020.3|13021.9|13017.9|177
1651785600000|2022-05-05 21:20:00|13022.1|13018.5|13023.5|13019|13024.5|13019.8|13021.4|13018|216
1651785900000|2022-05-05 21:25:00|13023.1|13019.4|13023.1|13018.9|13023.8|13020.1|13022.9|13018.2|171
1651786200000|2022-05-05 21:30:00|13022.9|13018.8|13022.8|13019.4|13023.8|13020.2|13022.6|13018.2|262
1651786500000|2022-05-05 21:35:00|13023.1|13019.9|13023.2|13019.8|13023.7|13020.6|13022.8|13019.5|229
1651786800000|2022-05-05 21:40:00|13023.5|13020|13023.4|13019.8|13024|13020.9|13022.8|13019.4|901
1651787100000|2022-05-05 21:45:00|13023.2|13020|13023.3|13020|13023.7|13020.8|13022.9|13019.8|949
1651787400000|2022-05-05 21:50:00|13023.2|13020.2|13022.5|13019.8|13023.6|13020.7|13021.5|13017.9|674
1651787700000|2022-05-05 21:55:00|13022.6|13020.3|13022.6|13019.3|13023.6|13020.3|13021.3|13017.9|213
1651788000000|2022-05-05 22:00:00|13022.8|13019.1|13027.4|13025.2|13027.5|13025.5|13016|13013.9|757
1651788300000|2022-05-05 22:05:00|13027.2|13025.3|13028.2|13026.2|13029|13026.5|13023.4|13021.2|475
1651788600000|2022-05-05 22:10:00|13028.1|13026.1|13023.9|13021.6|13030.4|13028.9|13022.9|13020.9|640
1651788900000|2022-05-05 22:15:00|13023.8|13021.8|13015.8|13014.8|13024.1|13022.3|13014.3|13012.5|741
1651789200000|2022-05-05 22:20:00|13016.1|13014.6|13018|13016|13023|13021.2|13015.8|13014.4|1012
1651789500000|2022-05-05 22:25:00|13018.1|13015.9|13017.9|13016.3|13019.3|13017.5|13015|13013.6|750
1651789800000|2022-05-05 22:30:00|13017.6|13016.6|13017.7|13016.7|13021.7|13020.4|13016.1|13014.8|763
1651790100000|2022-05-05 22:35:00|13017.6|13016.6|13015.7|13014|13017.7|13016.7|13013.1|13011.7|879
1651790400000|2022-05-05 22:40:00|13015.8|13014.8|13018.1|13016.3|13018.1|13016.5|13014.3|13012.8|655
1651790700000|2022-05-05 22:45:00|13018|13016.4|13013.9|13012.9|13020.2|13018.9|13013.8|13012.8|594
1651791000000|2022-05-05 22:50:00|13014|13013|13013.8|13012.8|13017.3|13015.9|13012.8|13011.8|710
1651791300000|2022-05-05 22:55:00|13013.7|13012.7|13011.2|13010.2|13014.6|13013.2|13010.5|13009.4|542
1651791600000|2022-05-05 23:00:00|13011.1|13010.1|13016.9|13015.9|13018.2|13016.8|13010.1|13008.8|415
1651791900000|2022-05-05 23:05:00|13016.8|13015.8|13022.5|13021.5|13024.6|13023.6|13015.9|13015|495
1651792200000|2022-05-05 23:10:00|13022.4|13021.4|13020.1|13019.1|13024.7|13023.3|13020.1|13018.8|534
1651792500000|2022-05-05 23:15:00|13020.2|13019.2|13021.3|13020.3|13023.6|13022.6|13018.4|13017.4|363
1651792800000|2022-05-05 23:20:00|13021|13020|13022.6|13021.6|13023.9|13022.9|13020.9|13019.7|394
1651793100000|2022-05-05 23:25:00|13022.3|13021.3|13026|13025|13026.9|13025.8|13021.8|13020.8|301
1651793400000|2022-05-05 23:30:00|13025.9|13024.9|13027.9|13026.9|13031.1|13030.1|13023.8|13022.6|577
1651793700000|2022-05-05 23:35:00|13027.8|13026.8|13028.3|13027.3|13028.5|13027.5|13025.2|13024.2|367
1651794000000|2022-05-05 23:40:00|13028.4|13027.4|13023.3|13022.3|13031.1|13030.1|13022.5|13021.5|421
1651794300000|2022-05-05 23:45:00|13023.4|13022.4|13027.8|13026.8|13028.1|13027|13023.3|13022.3|545
1651794600000|2022-05-05 23:50:00|13027.9|13026.9|13029.5|13028.8|13032.2|13031.2|13026.2|13025.3|469
1651794900000|2022-05-05 23:55:00|13029.6|13028.9|13032.9|13031.9|13036.4|13035.4|13025.6|13024.8|518
1651795200000|2022-05-06 00:00:00|13033|13032|13028|13027|13036.9|13036|13023.4|13022.1|899
1651795500000|2022-05-06 00:05:00|13028.1|13027.1|13029.4|13028.7|13030.5|13029.8|13021.8|13021.1|755
1651795800000|2022-05-06 00:10:00|13029.6|13028.6|13038|13037|13038.4|13037.6|13029.6|13028.6|813
1651796100000|2022-05-06 00:15:00|13038.1|13037.1|13035.2|13034.5|13038.5|13037.5|13031|13030.1|710
1651796400000|2022-05-06 00:20:00|13035.3|13034.6|13030.7|13029.7|13037.1|13036.1|13029.9|13029|486
1651796700000|2022-05-06 00:25:00|13030.8|13029.8|13040.1|13039.4|13040.3|13039.6|13028.9|13027.9|640
1651797000000|2022-05-06 00:30:00|13040.2|13039.2|13038.6|13037.9|13042.2|13041.2|13038.4|13037.4|640
1651797300000|2022-05-06 00:35:00|13038.7|13038|13043.6|13042.6|13044.6|13043.6|13038.4|13037.5|507
1651797600000|2022-05-06 00:40:00|13043.4|13042.4|13044.5|13043.5|13044.9|13043.9|13040|13039.1|522
1651797900000|2022-05-06 00:45:00|13044.4|13043.4|13046.8|13045.8|13047.2|13046.4|13042.5|13041.5|659
1651798200000|2022-05-06 00:50:00|13046.7|13045.7|13049|13048|13051.2|13050.4|13046|13045|977
1651798500000|2022-05-06 00:55:00|13048.9|13047.9|13048.7|13048|13054.3|13053.3|13045.5|13044.5|1015
1651798800000|2022-05-06 01:00:00|13048.8|13047.8|13050.9|13050.2|13052.6|13051.6|13043.6|13042.7|928
1651799100000|2022-05-06 01:05:00|13050.8|13050.1|13038.7|13037.7|13050.9|13050.2|13037.8|13036.8|840
1651799400000|2022-05-06 01:10:00|13038.6|13037.6|13041.5|13040.5|13044|13043|13037.2|13036.2|653
1651799700000|2022-05-06 01:15:00|13041.4|13040.4|13051.1|13050.1|13051.9|13050.9|13041.2|13040.2|892
1651800000000|2022-05-06 01:20:00|13051.3|13050.3|13069.6|13068.6|13074.5|13073.5|13051|13050.2|1545
1651800300000|2022-05-06 01:25:00|13069.7|13068.7|13066.9|13065.9|13070.8|13069.8|13060.1|13059.1|977
1651800600000|2022-05-06 01:30:00|13066.6|13065.6|13071.8|13070.8|13073.9|13072.5|13062.3|13061.3|978
1651800900000|2022-05-06 01:35:00|13071.9|13070.9|13067.4|13066.4|13074|13073|13064.5|13063.5|799
1651801200000|2022-05-06 01:40:00|13067.3|13066.3|13070|13069.3|13074.3|13073.5|13065.6|13064.6|866
1651801500000|2022-05-06 01:45:00|13069.8|13069.1|13078.8|13077.8|13079.8|13078.9|13069.5|13068.5|1034
1651801800000|2022-05-06 01:50:00|13078.9|13077.9|13070.4|13069.7|13078.9|13077.9|13069|13068|972
1651802100000|2022-05-06 01:55:00|13070.7|13069.6|13076.5|13075.8|13077.4|13076.6|13070.1|13069.2|838
1651802400000|2022-05-06 02:00:00|13076.4|13075.7|13076.1|13075.4|13077.1|13076.4|13070.2|13069.2|727
1651802700000|2022-05-06 02:05:00|13076|13075.3|13077.7|13076.7|13081.5|13080.5|13074.2|13073.2|838
1651803000000|2022-05-06 02:10:00|13077.6|13076.6|13075.4|13074.7|13079.2|13078.3|13075.3|13074.5|640
1651803300000|2022-05-06 02:15:00|13075.3|13074.6|13064.6|13063.6|13077|13076.2|13063.7|13062.7|586
1651803600000|2022-05-06 02:20:00|13064.5|13063.8|13071|13070.3|13072.2|13071.5|13064.4|13063.3|723
1651803900000|2022-05-06 02:25:00|13071.1|13070.4|13071|13070.3|13072.4|13071.6|13067.5|13066.5|547
1651804200000|2022-05-06 02:30:00|13071.1|13070.4|13068.1|13067.4|13073.2|13072.3|13068.1|13067.3|639
1651804500000|2022-05-06 02:35:00|13068|13067.3|13065.5|13064.8|13071.5|13070.6|13064.9|13064.2|577
1651804800000|2022-05-06 02:40:00|13065.7|13064.7|13059.9|13058.9|13068.8|13067.9|13059.1|13058.1|762
1651805100000|2022-05-06 02:45:00|13060|13059|13060.8|13059.8|13064|13063.2|13059.9|13059|577
1651805400000|2022-05-06 02:50:00|13060.7|13060|13059.4|13058.4|13062.2|13061.2|13058.3|13057.3|554
1651805700000|2022-05-06 02:55:00|13059.2|13058.5|13063.9|13062.9|13064|13063|13055.7|13054.8|821
1651806000000|2022-05-06 03:00:00|13063.8|13063.1|13056.4|13055.7|13064.1|13063.1|13056.4|13055.4|647
1651806300000|2022-05-06 03:05:00|13056.3|13055.6|13054.9|13053.9|13059.4|13058.6|13054|13053|448
1651806600000|2022-05-06 03:10:00|13055|13054|13053.9|13052.9|13055|13054|13050.6|13049.9|469
1651806900000|2022-05-06 03:15:00|13054|13053|13051|13050|13056.3|13055.4|13049.9|13049.1|385
1651807200000|2022-05-06 03:20:00|13050.8|13050.1|13052|13051|13053.7|13052.8|13050.8|13049.9|384
1651807500000|2022-05-06 03:25:00|13051.8|13051.1|13053.5|13052.5|13053.7|13052.8|13051.2|13050.4|455
1651807800000|2022-05-06 03:30:00|13052.9|13052.2|13050|13049.3|13052.9|13052.2|13042.3|13041.2|656
1651808100000|2022-05-06 03:35:00|13050.1|13049.4|13054.4|13053.7|13056.2|13055.3|13045.1|13044.1|682
1651808400000|2022-05-06 03:40:00|13054.3|13053.6|13057.2|13056.2|13060.2|13059.5|13054.3|13053.5|708
1651808700000|2022-05-06 03:45:00|13057.3|13056.6|13058.6|13057.6|13059.6|13058.8|13055.2|13054.4|471
1651809000000|2022-05-06 03:50:00|13058.7|13057.7|13058.8|13058.1|13060.4|13059.6|13057.8|13056.8|573
1651809300000|2022-05-06 03:55:00|13058.9|13058.2|13061.2|13060.5|13061.4|13060.5|13054.8|13053.8|534
1651809600000|2022-05-06 04:00:00|13061.1|13060.4|13060.7|13060|13061.2|13060.5|13058.3|13057.6|351
1651809900000|2022-05-06 04:05:00|13060.4|13059.7|13062.9|13061.9|13066|13065|13059.9|13058.9|526
1651810200000|2022-05-06 04:10:00|13062.8|13061.8|13062.2|13061.2|13065.2|13064.3|13060.2|13059.5|523
1651810500000|2022-05-06 04:15:00|13062.1|13061.1|13056.5|13055.8|13063.2|13062.5|13055.4|13054.6|440
1651810800000|2022-05-06 04:20:00|13056.8|13055.9|13054.9|13054.2|13058.4|13057.6|13054.8|13054|393
1651811100000|2022-05-06 04:25:00|13055|13054.3|13059.1|13058.4|13059.2|13058.5|13054|13053.3|363
1651811400000|2022-05-06 04:30:00|13059.2|13058.5|13052.8|13052.1|13060.1|13059.4|13052|13051.3|401
1651811700000|2022-05-06 04:35:00|13053|13052.3|13053.7|13053|13055.1|13054.2|13050.8|13050|256
1651812000000|2022-05-06 04:40:00|13053.3|13052.6|13054.4|13053.7|13056.5|13055.8|13052.4|13051.7|322
1651812300000|2022-05-06 04:45:00|13054.3|13053.6|13056.8|13056.1|13057.4|13056.5|13053.2|13052.5|271
1651812600000|2022-05-06 04:50:00|13056.9|13056.2|13053|13052.3|13057.2|13056.5|13052.5|13051.6|282
1651812900000|2022-05-06 04:55:00|13053.1|13052.4|13057|13056.3|13057.4|13056.6|13053|13052.3|338
1651813200000|2022-05-06 05:00:00|13056.8|13056.1|13059|13058.3|13060|13059.2|13056.6|13055.8|329
1651813500000|2022-05-06 05:05:00|13059.1|13058.4|13060.6|13059.9|13062|13061.2|13058.2|13057.4|255
1651813800000|2022-05-06 05:10:00|13060.7|13060|13058.2|13057.5|13061.5|13060.6|13056.7|13056|393
1651814100000|2022-05-06 05:15:00|13058.3|13057.6|13059.7|13059|13060.3|13059.5|13057.9|13057.2|342
1651814400000|2022-05-06 05:20:00|13059.8|13059.1|13064.6|13063.9|13065.5|13064.8|13059.4|13058.7|459
1651814700000|2022-05-06 05:25:00|13064.7|13063.6|13064.2|13063.5|13067.1|13066.4|13063.7|13062.9|384
1651815000000|2022-05-06 05:30:00|13064|13063.3|13063.8|13062.8|13067.2|13066.4|13063.4|13062.7|322
1651815300000|2022-05-06 05:35:00|13063.9|13062.9|13066.2|13065.2|13067.7|13066.9|13063|13062.2|331
1651815600000|2022-05-06 05:40:00|13066.1|13065.1|13067.3|13066.3|13070.1|13069.4|13065.1|13064.3|500
1651815900000|2022-05-06 05:45:00|13067.4|13066.4|13066.7|13066|13069.5|13068.8|13063.9|13063.1|534
1651816200000|2022-05-06 05:50:00|13066.9|13066.2|13069.4|13068.7|13070.3|13069.4|13065.7|13064.9|391
1651816500000|2022-05-06 05:55:00|13069.6|13068.6|13069.4|13068.4|13069.6|13068.8|13067.1|13066.3|345
1651816800000|2022-05-06 06:00:00|13069.6|13068.6|13066.4|13065.7|13070|13069.1|13065.2|13064.4|711
1651817100000|2022-05-06 06:05:00|13066.3|13065.6|13063.9|13063.2|13066.5|13065.7|13061.8|13061.1|737
1651817400000|2022-05-06 06:10:00|13064|13063.3|13064|13063.3|13066.1|13065.2|13061.4|13060.7|715
1651817700000|2022-05-06 06:15:00|13063.7|13063|13061|13060|13067.1|13066.2|13060.5|13059.8|729
1651818000000|2022-05-06 06:20:00|13060.9|13059.9|13057.2|13056.5|13063.4|13062.7|13057.1|13056.2|654
1651818300000|2022-05-06 06:25:00|13057.3|13056.6|13054.8|13053.8|13060.8|13059.8|13054.7|13053.7|667
1651818600000|2022-05-06 06:30:00|13054.9|13053.9|13055.7|13055|13059.9|13059.2|13054.3|13053.4|747
1651818900000|2022-05-06 06:35:00|13056.1|13055.1|13055.5|13054.8|13058.6|13057.9|13054.7|13053.8|701
1651819200000|2022-05-06 06:40:00|13055.7|13054.7|13056.1|13055.4|13058.4|13057.6|13054.8|13054|546
1651819500000|2022-05-06 06:45:00|13056|13055.3|13054.1|13053.1|13057|13056.1|13051.7|13050.7|640
1651819800000|2022-05-06 06:50:00|13054.2|13053.2|13057.1|13056.1|13057.1|13056.3|13050.1|13049.3|861
1651820100000|2022-05-06 06:55:00|13057|13056|13063|13062|13064|13063|13056|13055.1|1059
1651820400000|2022-05-06 07:00:00|13063.1|13062.1|13055.9|13054.4|13063.4|13062.4|13052.4|13051.4|1099
1651820700000|2022-05-06 07:05:00|13055.7|13054.7|13046.7|13045.7|13056.3|13055.3|13042.6|13041.7|1051
1651821000000|2022-05-06 07:10:00|13046.5|13045.5|13050.3|13049.3|13053.2|13052.2|13043.7|13042.7|1089
1651821300000|2022-05-06 07:15:00|13050.2|13049.2|13044.1|13043.4|13051.1|13050.1|13043.8|13042.9|898
1651821600000|2022-05-06 07:20:00|13044.2|13043.5|13040.8|13039.8|13044.8|13043.8|13037.1|13036.1|964
1651821900000|2022-05-06 07:25:00|13040.7|13039.7|13035.2|13034.2|13042.3|13041.5|13033.4|13032.4|863
1651822200000|2022-05-06 07:30:00|13035.1|13034.1|13040.2|13039.2|13043.4|13042.4|13035.1|13034.1|964
1651822500000|2022-05-06 07:35:00|13040.3|13039.3|13042.4|13041.4|13044|13043.3|13037.7|13036.8|825
1651822800000|2022-05-06 07:40:00|13042|13041|13046.1|13045.1|13046.6|13045.6|13040.9|13040|807
1651823100000|2022-05-06 07:45:00|13046|13045|13050.5|13049.8|13051.3|13050.4|13045.5|13044.6|788
1651823400000|2022-05-06 07:50:00|13050.6|13049.6|13044.3|13043.3|13053|13052|13042.6|13041.6|934
1651823700000|2022-05-06 07:55:00|13044.1|13043.1|13052.7|13052|13054|13053.2|13043.6|13042.6|1095
1651824000000|2022-05-06 08:00:00|13052.9|13051.9|13052|13051|13056.7|13055.7|13051.6|13050.7|1174
1651824300000|2022-05-06 08:05:00|13052.1|13051.1|13049.2|13048.2|13052.9|13052|13045.5|13044.7|1104
1651824600000|2022-05-06 08:10:00|13049.3|13048.3|13057|13056|13058|13057.3|13048.8|13047.9|888
1651824900000|2022-05-06 08:15:00|13056.9|13055.9|13051.9|13051.2|13057|13056|13049.8|13048.8|933
1651825200000|2022-05-06 08:20:00|13051.7|13050.9|13052.7|13051.7|13053.9|13053|13049.2|13048.4|820
1651825500000|2022-05-06 08:25:00|13053.1|13052.1|13055.4|13054.4|13056.3|13055.5|13052.8|13051.8|763
1651825800000|2022-05-06 08:30:00|13055.2|13054.5|13045.8|13044.8|13056.2|13055.2|13045.4|13044.5|1085
1651826100000|2022-05-06 08:35:00|13045.7|13045|13046.6|13045.6|13047.2|13046.5|13041.6|13040.7|934
1651826400000|2022-05-06 08:40:00|13046.5|13045.5|13046.6|13045.9|13050.2|13049.3|13045.2|13044.4|748
1651826700000|2022-05-06 08:45:00|13046.7|13046|13043.6|13042.6|13050|13049|13040.2|13039.2|980
1651827000000|2022-05-06 08:50:00|13043.4|13042.4|13045.2|13044.5|13046.2|13045.2|13041|13040.1|746
1651827300000|2022-05-06 08:55:00|13045.1|13044.4|13044.9|13043.9|13048|13047|13043.1|13042.1|636
1651827600000|2022-05-06 09:00:00|13045|13044|13043.2|13042.2|13046.4|13045.5|13041.5|13040.6|700
1651827900000|2022-05-06 09:05:00|13043.3|13042.3|13040.6|13039.6|13044.8|13043.8|13039.7|13038.8|746
1651828200000|2022-05-06 09:10:00|13040.5|13039.5|13043.5|13042.5|13045|13044|13040.1|13039.4|587
1651828500000|2022-05-06 09:15:00|13043.4|13042.4|13044.9|13043.9|13047.1|13046.4|13043.2|13042.2|691
1651828800000|2022-05-06 09:20:00|13045|13044|13047.5|13046.5|13048.3|13047.5|13044.9|13043.9|703
1651829100000|2022-05-06 09:25:00|13047.4|13046.7|13045.9|13045.2|13048|13047.2|13042.8|13042.1|655
1651829400000|2022-05-06 09:30:00|13046.2|13045.3|13049|13048.3|13049.4|13048.6|13043.7|13042.9|639
1651829700000|2022-05-06 09:35:00|13049.1|13048.4|13051.9|13050.9|13052.5|13051.7|13048.1|13047.4|727
1651830000000|2022-05-06 09:40:00|13051.8|13050.8|13051.4|13050.7|13053|13052|13050.3|13049.3|582
1651830300000|2022-05-06 09:45:00|13051.3|13050.6|13051.7|13051|13054.5|13053.6|13051|13050.2|580
1651830600000|2022-05-06 09:50:00|13051.8|13050.8|13046.4|13045.7|13052.1|13051.1|13045.8|13044.8|612
1651830900000|2022-05-06 09:55:00|13046.7|13046|13050.2|13049.2|13050.2|13049.4|13046.1|13045.4|583
1651831200000|2022-05-06 10:00:00|13050.1|13049.1|13047.3|13046.3|13050.3|13049.4|13044.5|13043.7|707
1651831500000|2022-05-06 10:05:00|13047.1|13046.4|13043.6|13042.9|13047.9|13047.2|13042|13041.3|604
1651831800000|2022-05-06 10:10:00|13043.5|13042.8|13040.1|13039.4|13043.6|13042.9|13039.7|13038.8|637
1651832100000|2022-05-06 10:15:00|13040.3|13039.3|13038.3|13037.6|13041.1|13040.3|13034.7|13033.9|741
1651832400000|2022-05-06 10:20:00|13038.2|13037.5|13040.2|13039.2|13041.1|13040.2|13036.6|13035.8|676
1651832700000|2022-05-06 10:25:00|13040|13039.3|13040.4|13039.4|13043.1|13042.2|13039.7|13038.9|740
1651833000000|2022-05-06 10:30:00|13040.5|13039.5|13038.3|13037.3|13041.4|13040.5|13037|13036.3|598
1651833300000|2022-05-06 10:35:00|13038.4|13037.4|13037.4|13036.4|13041.7|13040.7|13035.7|13034.7|609
1651833600000|2022-05-06 10:40:00|13037.3|13036.3|13028.6|13027.6|13037.5|13036.5|13028.2|13027.3|634
1651833900000|2022-05-06 10:45:00|13028.5|13027.5|13031.9|13031.2|13034.4|13033.4|13027.8|13027|541
1651834200000|2022-05-06 10:50:00|13031.4|13030.7|13030.4|13029.7|13031.6|13030.8|13028.4|13027.7|653
1651834500000|2022-05-06 10:55:00|13030.3|13029.6|13026.3|13025.3|13030.4|13029.7|13024.6|13023.8|487
1651834800000|2022-05-06 11:00:00|13026.2|13025.5|13029|13028.3|13030|13029.2|13025.2|13024.4|484
1651835100000|2022-05-06 11:05:00|13029.1|13028.1|13035.5|13034.5|13035.6|13034.7|13029|13028|566
1651835400000|2022-05-06 11:10:00|13035.4|13034.7|13037.1|13036.1|13038.5|13037.8|13034.1|13033.3|573
1651835700000|2022-05-06 11:15:00|13037.2|13036.2|13036.5|13035.5|13038.1|13037.2|13035|13034.2|505
1651836000000|2022-05-06 11:20:00|13036.6|13035.6|13034.9|13034.2|13037.9|13036.9|13033.9|13033|665
1651836300000|2022-05-06 11:25:00|13035|13033.9|13034.4|13033.7|13035|13034.1|13030.8|13029.9|512
1651836600000|2022-05-06 11:30:00|13034.6|13033.6|13038|13037.3|13040.6|13039.8|13034.1|13033.4|570
1651836900000|2022-05-06 11:35:00|13038.1|13037.4|13038.9|13038.2|13040.9|13040|13037.1|13036.2|673
1651837200000|2022-05-06 11:40:00|13038.8|13038.1|13039.9|13039.2|13041.6|13040.8|13037.9|13036.8|534
1651837500000|2022-05-06 11:45:00|13040.2|13039.3|13041.6|13040.9|13042.7|13041.9|13039.6|13038.8|484
1651837800000|2022-05-06 11:50:00|13041.7|13040.7|13040.9|13039.9|13042.8|13041.8|13039.5|13038.5|438
1651838100000|2022-05-06 11:55:00|13041.2|13040.2|13042.6|13041.6|13045|13044|13040.7|13039.8|556
1651838400000|2022-05-06 12:00:00|13042.7|13041.7|13045.9|13045.2|13047|13046|13042|13041.3|619
1651838700000|2022-05-06 12:05:00|13046|13045.3|13040.8|13040.1|13047.8|13046.8|13040.6|13039.9|646
1651839000000|2022-05-06 12:10:00|13040.7|13040|13046|13045|13046.7|13046|13040.7|13040|693
1651839300000|2022-05-06 12:15:00|13045.7|13044.8|13050.4|13049.4|13050.4|13049.5|13044.3|13043.4|696
1651839600000|2022-05-06 12:20:00|13050.8|13049.8|13041.1|13040.4|13050.9|13049.9|13040.9|13040.2|736
1651839900000|2022-05-06 12:25:00|13040.9|13040.2|13040.7|13034.7|13045.4|13044.4|13038.6|13034.1|742
1651840200000|2022-05-06 12:30:00|13040.8|13034.8|13027|13026|13041.8|13039.5|13016.2|13013.5|1799
1651840500000|2022-05-06 12:35:00|13027.4|13025.9|13036|13035|13036|13035|13023.9|13022.9|1715
1651840800000|2022-05-06 12:40:00|13036.1|13035.1|13047.2|13046.2|13047.8|13047.1|13030.3|13029.3|1387
1651841100000|2022-05-06 12:45:00|13046.8|13045.8|13059|13058|13060.3|13059.3|13046.5|13045.5|1479
1651841400000|2022-05-06 12:50:00|13059.3|13058.3|13068.4|13067.4|13071.5|13070.5|13056.2|13055.5|1478
1651841700000|2022-05-06 12:55:00|13068.3|13067.3|13066.6|13065.9|13070.1|13069.1|13061.2|13060.2|1260
1651842000000|2022-05-06 13:00:00|13066.2|13065.2|13066.2|13065.2|13067.1|13066.1|13057.6|13056.6|1314
1651842300000|2022-05-06 13:05:00|13066.4|13065.4|13056.5|13055.5|13067|13066.1|13054.9|13053.9|1186
1651842600000|2022-05-06 13:10:00|13056.6|13055.6|13054.7|13053.7|13060.3|13059.3|13052.3|13051.3|1118
1651842900000|2022-05-06 13:15:00|13054.6|13053.6|13057.5|13056.5|13059.7|13058.7|13051.7|13050.7|1170
1651843200000|2022-05-06 13:20:00|13057.4|13056.4|13056.6|13055.6|13059.6|13058.7|13052|13051|1034
1651843500000|2022-05-06 13:25:00|13056.7|13055.7|13047.4|13046.4|13057.9|13056.9|13044|13043|996
1651843800000|2022-05-06 13:30:00|13047.7|13046.7|13057.1|13056.1|13059|13058|13047.3|13046.4|813
1651844100000|2022-05-06 13:35:00|13057.7|13056.7|13058.8|13058.1|13061|13060.3|13055.3|13054.3|909
1651844400000|2022-05-06 13:40:00|13058.7|13058|13049.6|13048.9|13059.7|13058.8|13048.9|13048.1|1236
1651844700000|2022-05-06 13:45:00|13049.7|13049|13035.8|13034.8|13050.6|13049.7|13031.5|13030.5|1407
1651845000000|2022-05-06 13:50:00|13035.7|13034.7|13023.4|13022.4|13041|13040|13020.2|13019.2|1452
1651845300000|2022-05-06 13:55:00|13023.2|13022.2|13033.1|13032.1|13033.5|13032.5|13021.9|13020.9|1192
1651845600000|2022-05-06 14:00:00|13033.3|13032.3|13034.3|13033.3|13036|13035|13029.6|13028.3|1344
1651845900000|2022-05-06 14:05:00|13034|13033|13037.8|13036.8|13042.1|13041.3|13032.1|13031.1|1265
1651846200000|2022-05-06 14:10:00|13037.4|13036.7|13036.8|13035.8|13037.5|13036.8|13026.4|13025.7|1274
1651846500000|2022-05-06 14:15:00|13036.9|13035.9|13036.8|13035.8|13042.2|13041.5|13032.7|13031.7|1202
1651846800000|2022-05-06 14:20:00|13036.9|13035.9|13042.4|13041.7|13044.3|13043.5|13035.2|13034.4|1163
1651847100000|2022-05-06 14:25:00|13042.6|13041.9|13036.5|13035.5|13043.2|13042.2|13035.6|13034.6|1071
1651847400000|2022-05-06 14:30:00|13036.6|13035.6|13045.7|13044.7|13047|13046|13035.4|13034.4|1063
1651847700000|2022-05-06 14:35:00|13045.6|13044.6|13049.4|13048.7|13050.7|13049.9|13041.2|13040.4|1073
1651848000000|2022-05-06 14:40:00|13049.5|13048.5|13049.9|13048.9|13053.5|13052.5|13046.2|13045.4|1098
1651848300000|2022-05-06 14:45:00|13050|13049.2|13048.2|13047.2|13053.8|13052.8|13048|13047.1|1139
1651848600000|2022-05-06 14:50:00|13048.3|13047.3|13043.8|13043.1|13050.1|13049.3|13042.1|13041.2|955
1651848900000|2022-05-06 14:55:00|13043.7|13043|13041.3|13040.6|13045.4|13044.7|13040.9|13040.2|1090
1651849200000|2022-05-06 15:00:00|13042|13041|13036.8|13035.8|13043.3|13042.5|13035.3|13034.4|964
1651849500000|2022-05-06 15:05:00|13037.1|13036.1|13037.4|13036.4|13042.7|13041.7|13035.3|13034.5|754
1651849800000|2022-05-06 15:10:00|13037.3|13036.3|13039.9|13038.9|13042.1|13041.1|13034.8|13033.8|908
1651850100000|2022-05-06 15:15:00|13040|13039|13026.6|13025.6|13041|13040|13026.2|13025.3|952
1651850400000|2022-05-06 15:20:00|13026.5|13025.5|13025.7|13025|13028.8|13027.8|13023.9|13023.1|1098
1651850700000|2022-05-06 15:25:00|13025.6|13024.9|13025.5|13024.8|13030|13029.1|13022|13021.2|998
1651851000000|2022-05-06 15:30:00|13025.4|13024.7|13029.4|13028.7|13029.7|13028.8|13023.4|13022.7|909
1651851300000|2022-05-06 15:35:00|13029.6|13028.6|13032.4|13031.7|13033.1|13032.4|13028.7|13027.9|651
1651851600000|2022-05-06 15:40:00|13032.5|13031.8|13033.8|13033.1|13034.6|13033.9|13031|13030.2|727
1651851900000|2022-05-06 15:45:00|13033.9|13033.2|13032.7|13032|13035.9|13035.2|13028.8|13028.1|652
1651852200000|2022-05-06 15:50:00|13032.6|13031.9|13034|13033.3|13036.5|13035.8|13032.5|13031.6|712
1651852500000|2022-05-06 15:55:00|13033.9|13033.2|13037|13036|13037.6|13036.7|13033.9|13033.2|606
1651852800000|2022-05-06 16:00:00|13037.1|13036.1|13032|13031.3|13037.1|13036.2|13029.1|13028.3|669
1651853100000|2022-05-06 16:05:00|13031.9|13031.2|13036.5|13035.8|13037.7|13036.7|13031.9|13031.2|673
1651853400000|2022-05-06 16:10:00|13036.6|13035.9|13036.4|13035.7|13038.2|13037.3|13034.4|13033.7|567
1651853700000|2022-05-06 16:15:00|13036.3|13035.6|13038.1|13037.1|13038.4|13037.7|13034.5|13033.7|775
1651854000000|2022-05-06 16:20:00|13038|13037|13037|13036.3|13039.1|13038.1|13035.5|13034.8|561
1651854300000|2022-05-06 16:25:00|13036.9|13036.2|13036.3|13035.6|13038|13037.1|13035.5|13034.8|542
1651854600000|2022-05-06 16:30:00|13036.2|13035.5|13034.6|13033.9|13037.3|13036.5|13034.3|13033.6|591
1651854900000|2022-05-06 16:35:00|13034.5|13033.8|13032.8|13031.8|13035.6|13034.7|13031.7|13030.9|473
1651855200000|2022-05-06 16:40:00|13032.6|13031.6|13038.8|13037.8|13039|13038|13032|13031|455
1651855500000|2022-05-06 16:45:00|13038.9|13037.9|13039.7|13038.7|13040.1|13039.1|13037.8|13036.8|454
1651855800000|2022-05-06 16:50:00|13039.8|13038.8|13041.6|13040.6|13043.6|13042.8|13039|13038.2|463
1651856100000|2022-05-06 16:55:00|13041.5|13040.5|13043.5|13042.5|13043.8|13043|13039.4|13038.5|570
1651856400000|2022-05-06 17:00:00|13043.4|13042.4|13042.9|13042.2|13046.6|13045.7|13041.8|13041.1|574
1651856700000|2022-05-06 17:05:00|13043|13042.3|13046.4|13045.7|13046.8|13046.1|13042.9|13042.2|339
1651857000000|2022-05-06 17:10:00|13046.5|13045.8|13048.5|13047.8|13049.1|13048.3|13046.3|13045.4|545
1651857300000|2022-05-06 17:15:00|13048.4|13047.7|13047.9|13047.2|13049.7|13048.7|13045.4|13044.5|447
1651857600000|2022-05-06 17:20:00|13047.7|13047|13049|13048.3|13050.1|13049.4|13047.7|13047|384
1651857900000|2022-05-06 17:25:00|13049.1|13048.4|13048.7|13048|13049.6|13048.9|13048|13047.3|376
1651858200000|2022-05-06 17:30:00|13048.8|13048.1|13051.8|13050.8|13051.8|13051|13048.8|13048|406
1651858500000|2022-05-06 17:35:00|13051.9|13050.9|13050.6|13049.9|13052.8|13052.1|13050.5|13049.8|432
1651858800000|2022-05-06 17:40:00|13050.5|13049.8|13053.3|13052.3|13053.5|13052.5|13049.4|13048.6|468
1651859100000|2022-05-06 17:45:00|13052.4|13051.7|13055|13054|13055.1|13054.2|13052.3|13051.4|454
1651859400000|2022-05-06 17:50:00|13054.9|13053.9|13055|13054.3|13056.5|13055.7|13053|13052.3|477
1651859700000|2022-05-06 17:55:00|13054.9|13054.2|13058.3|13057.6|13059|13058.3|13054.8|13053.9|407
1651860000000|2022-05-06 18:00:00|13058.4|13057.7|13057.7|13056.7|13058.5|13057.7|13055.5|13054.8|485
1651860300000|2022-05-06 18:05:00|13057.8|13056.8|13056|13055.3|13058|13057.2|13054.9|13053.9|552
1651860600000|2022-05-06 18:10:00|13055.9|13055.2|13054.8|13054.1|13056.6|13055.9|13052.7|13051.9|644
1651860900000|2022-05-06 18:15:00|13054.9|13053.9|13052.9|13052.2|13055.1|13054.2|13051.2|13050.5|540
1651861200000|2022-05-06 18:20:00|13052.8|13052.1|13054.1|13053.4|13055|13054.3|13051.2|13050.5|464
1651861500000|2022-05-06 18:25:00|13054.4|13053.7|13053.1|13052.4|13055.3|13054.6|13051.2|13050.4|378
1651861800000|2022-05-06 18:30:00|13053|13052.3|13055.1|13054.4|13057.7|13056.8|13053|13052.3|392
1651862100000|2022-05-06 18:35:00|13055.2|13054.5|13056|13055|13058.4|13057.7|13055.1|13054.4|367
1651862400000|2022-05-06 18:40:00|13055.9|13054.9|13055.1|13054.4|13057.2|13056.5|13054.7|13054|421
1651862700000|2022-05-06 18:45:00|13055.2|13054.2|13055.9|13054.9|13056|13055.1|13053.2|13052.4|394
1651863000000|2022-05-06 18:50:00|13056|13055|13053.9|13053.2|13056|13055.3|13053.8|13053.1|433
1651863300000|2022-05-06 18:55:00|13054|13053.3|13058.9|13058.2|13058.9|13058.2|13053.7|13053|453
1651863600000|2022-05-06 19:00:00|13059|13058.3|13057.8|13057.1|13060.1|13059.3|13057.2|13056.3|437
1651863900000|2022-05-06 19:05:00|13058|13057.3|13058.2|13057.5|13061|13060.1|13057.3|13056.3|467
1651864200000|2022-05-06 19:10:00|13058.4|13057.7|13053.1|13052.1|13058.6|13057.7|13053|13052.1|389
1651864500000|2022-05-06 19:15:00|13053.2|13052.2|13062.4|13061.7|13062.6|13061.7|13052.9|13052|829
1651864800000|2022-05-06 19:20:00|13062.3|13061.6|13062.8|13062.1|13064|13063.2|13061|13060.1|582
1651865100000|2022-05-06 19:25:00|13062.9|13062.2|13060|13059.3|13063.8|13062.9|13060|13059|487
1651865400000|2022-05-06 19:30:00|13060.3|13059.6|13059.3|13058.3|13061.8|13060.8|13057.5|13056.6|548
1651865700000|2022-05-06 19:35:00|13059.2|13058.2|13057.7|13056.7|13060.8|13059.9|13055.7|13054.9|575
1651866000000|2022-05-06 19:40:00|13057.6|13056.6|13053.6|13052.6|13057.9|13056.9|13052.6|13051.6|572
1651866300000|2022-05-06 19:45:00|13053.7|13052.7|13053.3|13052.3|13054.5|13053.5|13050.5|13049.5|539
1651866600000|2022-05-06 19:50:00|13053.4|13052.4|13056.7|13055.7|13057.1|13056.4|13053.4|13052.4|422
1651866900000|2022-05-06 19:55:00|13056.8|13055.8|13055|13054|13056.8|13055.8|13051.8|13050.8|576
1651867200000|2022-05-06 20:00:00|13055.2|13054.2|13056.5|13055.5|13057.2|13056.2|13054|13053|413
1651867500000|2022-05-06 20:05:00|13056.3|13055.3|13059|13058|13059|13058|13056.1|13055.1|141
1651867800000|2022-05-06 20:10:00|13058.9|13057.9|13057.4|13056.4|13059.7|13058.7|13056.3|13055.3|217
1651868100000|2022-05-06 20:15:00|13057|13056|13059.1|13058.1|13059.3|13058.3|13056.9|13055.9|186
1651868400000|2022-05-06 20:20:00|13059|13058|13059.3|13058.3|13060.1|13059.1|13058.3|13057.3|254
1651868700000|2022-05-06 20:25:00|13059.2|13058.2|13059.5|13058.5|13060.4|13059.4|13058.3|13057.3|246
1651869000000|2022-05-06 20:30:00|13059.4|13058.4|13059.5|13058.5|13060.7|13059.7|13059.1|13058.1|375
1651869300000|2022-05-06 20:35:00|13059.8|13058.8|13059.2|13058.2|13059.8|13058.8|13058.9|13057.9|83
1651869600000|2022-05-06 20:40:00|13059.4|13058.4|13060.6|13059.6|13061.3|13059.9|13059.1|13057.5|331
1651869900000|2022-05-06 20:45:00|13060.7|13059.7|13060.8|13059.8|13063.7|13060.8|13059.2|13056.6|250
1651870200000|2022-05-06 20:50:00|13061|13060|13056|13055|13063.4|13060|13055|13052.6|402
1651870500000|2022-05-06 20:55:00|13057.8|13053.8|13054.8|13053.8|13058.4|13056.2|13054.4|13050.4|111
1652040000000|2022-05-08 20:00:00|13057.3|13045.3|13053.4|13041.4|13057.3|13045.3|13052.9|13040.9|17
1652040300000|2022-05-08 20:05:00|13057.2|13045.2|13057.3|13045.3|13057.3|13045.3|13053.3|13041.3|17
1652040600000|2022-05-08 20:10:00|13055.6|13043.6|13053.3|13041.3|13057.3|13045.3|13053.3|13041.3|10
1652040900000|2022-05-08 20:15:00|13057.3|13045.3|13057.2|13045.2|13057.3|13045.3|13053.3|13041.3|26
1652041200000|2022-05-08 20:20:00|13055.6|13043.6|13054.5|13042.5|13057.5|13045.5|13053.3|13041.3|20
1652041500000|2022-05-08 20:25:00|13053.3|13041.3|13056.1|13044.1|13057.5|13045.5|13053.3|13041.3|22
1652041800000|2022-05-08 20:30:00|13055.6|13043.6|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|14
1652042100000|2022-05-08 20:35:00|13056.5|13044.5|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|15
1652042400000|2022-05-08 20:40:00|13057.4|13045.4|13053.3|13041.3|13057.4|13045.4|13053.3|13041.3|19
1652042700000|2022-05-08 20:45:00|13057.4|13045.4|13057.3|13045.3|13059.8|13047.8|13053.3|13041.3|30
1652043000000|2022-05-08 20:50:00|13059.5|13047.5|13056.2|13044.2|13059.5|13047.5|13056.2|13044.2|28
1652043300000|2022-05-08 20:55:00|13059.8|13047.8|13055.6|13043.6|13059.8|13047.8|13054.3|13042.3|23
1652043600000|2022-05-08 21:00:00|13054.4|13042.4|13057.3|13051.3|13062.3|13053.3|13054.4|13042.4|26
1652043900000|2022-05-08 21:05:00|13058.5|13052.5|13057.2|13051.2|13059.3|13053.3|13057.2|13051.2|21
1652044200000|2022-05-08 21:10:00|13056.9|13050.9|13055.8|13049.8|13057.6|13051.6|13052.4|13046.4|15
1652044500000|2022-05-08 21:15:00|13052.4|13046.4|13052.4|13046.4|13055.8|13049.8|13052.1|13046.1|10
1652044800000|2022-05-08 21:20:00|13054.6|13048.6|13052.4|13046.4|13055.5|13049.5|13052.4|13046.4|10
1652045100000|2022-05-08 21:25:00|13052.6|13046.6|13054.8|13048.8|13055.9|13049.9|13052.4|13046.4|48
1652045400000|2022-05-08 21:30:00|13054.9|13048.9|13054.6|13048.6|13056.3|13050.3|13052.5|13046.5|86
1652045700000|2022-05-08 21:35:00|13054.7|13048.7|13059|13053|13060.2|13054.2|13053.1|13047.1|173
1652046000000|2022-05-08 21:40:00|13059.3|13053.3|13059.3|13053.3|13060.8|13055.1|13058.6|13052.6|210
1652046300000|2022-05-08 21:45:00|13059.4|13053.4|13059.4|13054.5|13061.2|13055.2|13058.6|13052.7|132
1652046600000|2022-05-08 21:50:00|13059.7|13054.4|13060.5|13054.5|13061.1|13056.7|13058.8|13053.3|105
1652046900000|2022-05-08 21:55:00|13060.6|13054.6|13062.3|13056.3|13064.3|13058.8|13058|13052|152
1652047200000|2022-05-08 22:00:00|13063.2|13057.2|13070|13065.3|13070.9|13066.3|13058.4|13052.4|804
1652047500000|2022-05-08 22:05:00|13070.1|13065.5|13075.1|13072.5|13075.9|13072.8|13068.2|13064.2|522
1652047800000|2022-05-08 22:10:00|13074.8|13072.6|13077.3|13075|13078.2|13075.7|13072.1|13069.9|831
1652048100000|2022-05-08 22:15:00|13077.5|13074.9|13075.3|13073.4|13080|13077.6|13074.3|13071.9|1218
1652048400000|2022-05-08 22:20:00|13075.2|13073.3|13073|13070.7|13076.4|13074|13070.7|13068.5|1031
1652048700000|2022-05-08 22:25:00|13072.4|13071.4|13069.4|13067.3|13074.1|13071.5|13067.4|13064.9|518
1652049000000|2022-05-08 22:30:00|13069.6|13067.2|13066.3|13063.7|13069.6|13067.4|13062.1|13059.8|1123
1652049300000|2022-05-08 22:35:00|13066.2|13063.6|13069.5|13067.4|13071.1|13069|13066|13063.6|935
1652049600000|2022-05-08 22:40:00|13069.4|13067.5|13070.2|13067.8|13071.4|13069.5|13067.7|13066.2|751
1652049900000|2022-05-08 22:45:00|13070.1|13067.9|13071|13069.1|13073.1|13070.9|13069.5|13067.8|625
1652050200000|2022-05-08 22:50:00|13070.9|13069|13070.6|13068.6|13074|13072|13069.7|13067.2|627
1652050500000|2022-05-08 22:55:00|13070.7|13068.5|13069.3|13067.3|13071.1|13068.8|13066.9|13065|719
1652050800000|2022-05-08 23:00:00|13069.4|13067.2|13072.1|13071.1|13074.6|13073.3|13064.7|13063.2|1091
1652051100000|2022-05-08 23:05:00|13072|13071|13070.9|13069.4|13074.6|13073.1|13068.9|13067.9|458
1652051400000|2022-05-08 23:10:00|13070.6|13069.6|13073.3|13071.6|13074.2|13073.2|13068.1|13067.1|455
1652051700000|2022-05-08 23:15:00|13073.2|13071.7|13073|13072|13073.7|13072.4|13069.7|13068.7|457
1652052000000|2022-05-08 23:20:00|13073.1|13072.1|13074.2|13073.2|13076.2|13075.1|13071.1|13069.8|636
1652052300000|2022-05-08 23:25:00|13074|13073|13071.5|13070.5|13074.3|13073.3|13069.7|13068.7|520
1652052600000|2022-05-08 23:30:00|13071.7|13070.7|13072.5|13071.5|13073.6|13072.6|13071.6|13070.5|452
1652052900000|2022-05-08 23:35:00|13072.4|13071.4|13072.7|13071.7|13074|13072.4|13070.8|13069.7|616
1652053200000|2022-05-08 23:40:00|13072.6|13071.6|13071.8|13070.8|13073.9|13072.8|13070.8|13069.8|539
1652053500000|2022-05-08 23:45:00|13071.9|13070.9|13076.7|13075.7|13077.7|13076.7|13069.2|13068.2|893
1652053800000|2022-05-08 23:50:00|13076.5|13075.5|13072.2|13071.2|13077|13075.8|13070.4|13069.3|879
1652054100000|2022-05-08 23:55:00|13072.3|13071.3|13074.7|13073.7|13078.9|13077.6|13071.5|13070.5|581
1652054400000|2022-05-09 00:00:00|13074.5|13073.5|13078.1|13077.1|13083.4|13082.4|13072.5|13071.5|837
1652054700000|2022-05-09 00:05:00|13078.2|13077.2|13086.5|13085.5|13087.4|13086.3|13076.4|13075.3|685
1652055000000|2022-05-09 00:10:00|13086.2|13085.2|13088.2|13087.2|13090.7|13089.7|13085|13084|821
1652055300000|2022-05-09 00:15:00|13088.1|13087.1|13095.3|13094.3|13095.6|13094.6|13087.2|13086.2|800
1652055600000|2022-05-09 00:20:00|13095.4|13094.4|13094|13093|13095.4|13094.4|13091.3|13090.3|596
1652055900000|2022-05-09 00:25:00|13094.1|13093.1|13091.3|13090.3|13096.5|13095.4|13089|13088|799
1652056200000|2022-05-09 00:30:00|13091.4|13090.4|13093.2|13092.2|13094.3|13093.2|13091.1|13090|710
1652056500000|2022-05-09 00:35:00|13093.1|13092.4|13090.9|13089.9|13095.2|13094.2|13090.2|13089.2|880
1652056800000|2022-05-09 00:40:00|13091|13090|13089.8|13088.8|13093.1|13092|13088.7|13087.8|667
1652057100000|2022-05-09 00:45:00|13089.9|13088.9|13087.5|13086.8|13091.2|13090.2|13084.6|13083.6|626
1652057400000|2022-05-09 00:50:00|13087.6|13086.9|13078.8|13077.8|13089.2|13088.2|13077.4|13076.7|1067
1652057700000|2022-05-09 00:55:00|13079.1|13078.1|13085.5|13084.5|13087.2|13086.2|13078.1|13077|978
1652058000000|2022-05-09 01:00:00|13085.8|13084.8|13079.5|13078.5|13088|13087|13077.1|13076|975
1652058300000|2022-05-09 01:05:00|13079.6|13078.6|13078.2|13077.2|13082.6|13081.6|13076.6|13075.6|730
1652058600000|2022-05-09 01:10:00|13078.1|13077.1|13071.7|13070.7|13078.7|13077.6|13068.4|13067.1|967
1652058900000|2022-05-09 01:15:00|13071.8|13070.8|13075.1|13074.1|13078.6|13077.5|13070.2|13068.9|640
1652059200000|2022-05-09 01:20:00|13075|13074|13083.6|13082.6|13083.8|13082.8|13075|13074|656
1652059500000|2022-05-09 01:25:00|13083.5|13082.5|13086.3|13085.3|13087.2|13086.2|13080.8|13079.8|712
1652059800000|2022-05-09 01:30:00|13086.2|13085.2|13086.5|13085.5|13089.1|13088.1|13085.2|13084.2|527
1652060100000|2022-05-09 01:35:00|13086.6|13085.6|13087.6|13086.6|13088.8|13087.8|13085|13083.8|688
1652060400000|2022-05-09 01:40:00|13087.7|13086.7|13086.4|13085.4|13088|13086.7|13085|13083.6|743
1652060700000|2022-05-09 01:45:00|13086.3|13085.3|13079.8|13078.8|13086.3|13085.4|13079|13077.8|628
1652061000000|2022-05-09 01:50:00|13079.9|13078.9|13079.9|13078.9|13081.6|13080.6|13078|13077|565
1652061300000|2022-05-09 01:55:00|13079.8|13078.8|13078.7|13077.7|13082.2|13081.2|13077.6|13076.7|582
1652061600000|2022-05-09 02:00:00|13078.8|13077.8|13087.4|13086.4|13087.6|13086.7|13078|13077.3|572
1652061900000|2022-05-09 02:05:00|13087.3|13086.3|13089.3|13088.3|13095.1|13094.2|13086.7|13085.9|730
1652062200000|2022-05-09 02:10:00|13089.4|13088.4|13092|13091|13092.6|13091.6|13087.5|13086.5|629
1652062500000|2022-05-09 02:15:00|13091.9|13090.9|13088.5|13087.5|13092.1|13091.1|13086.8|13085.8|495
1652062800000|2022-05-09 02:20:00|13088.6|13087.6|13087|13086|13089.5|13088.4|13085.5|13084.5|470
1652063100000|2022-05-09 02:25:00|13087.1|13085.5|13088.7|13087.7|13089.8|13088.8|13082.7|13081|418
1652063400000|2022-05-09 02:30:00|13088.4|13087.4|13080.5|13079.5|13088.4|13087.4|13077.9|13076.6|635
1652063700000|2022-05-09 02:35:00|13080.6|13079.6|13084|13083|13084.1|13083.3|13080.2|13078.8|405
1652064000000|2022-05-09 02:40:00|13083.9|13082.9|13087|13086|13087.7|13086.7|13083.7|13082.7|505
1652064300000|2022-05-09 02:45:00|13087.1|13086.1|13089.2|13088.2|13091.1|13090.1|13086.3|13085.2|476
1652064600000|2022-05-09 02:50:00|13089.5|13088.5|13088.9|13087.9|13089.9|13088.9|13087.6|13086.5|329
1652064900000|2022-05-09 02:55:00|13089.2|13088.2|13087|13086|13090.8|13089.9|13082.7|13081.7|803
1652065200000|2022-05-09 03:00:00|13087.4|13086.4|13088.8|13087.8|13089.2|13088|13086|13085|460
1652065500000|2022-05-09 03:05:00|13088.9|13087.9|13091.1|13090.1|13093.4|13092.4|13086.8|13085.8|561
1652065800000|2022-05-09 03:10:00|13091|13090|13093|13092|13096.1|13095.1|13091|13090|470
1652066100000|2022-05-09 03:15:00|13093.1|13092.1|13101.2|13100.5|13102.5|13101.5|13092.9|13092|649
1652066400000|2022-05-09 03:20:00|13101.4|13100.4|13097.7|13096.7|13107.6|13106.4|13097.7|13096.7|677
1652066700000|2022-05-09 03:25:00|13097.8|13096.8|13098.6|13097.6|13100.7|13099.7|13097.4|13096.4|445
1652067000000|2022-05-09 03:30:00|13098.5|13097.5|13094.4|13093.4|13098.5|13097.5|13093.6|13092.6|524
1652067300000|2022-05-09 03:35:00|13094.3|13093.3|13096.8|13096.1|13098.4|13097.6|13093.6|13092.6|479
1652067600000|2022-05-09 03:40:00|13096.9|13095.9|13096.8|13096.1|13098.3|13097.3|13094.3|13092.8|391
1652067900000|2022-05-09 03:45:00|13097|13096|13099.6|13098.9|13100.3|13099.4|13096.7|13095.8|536
1652068200000|2022-05-09 03:50:00|13099.7|13099|13098.2|13097.2|13100.2|13099.3|13097.5|13096.5|371
1652068500000|2022-05-09 03:55:00|13098.1|13097.1|13097|13096|13098.8|13098|13095.1|13094.1|433
1652068800000|2022-05-09 04:00:00|13096.9|13095.9|13094.5|13093.5|13097.1|13096.1|13093|13092.3|417
1652069100000|2022-05-09 04:05:00|13094.4|13093.4|13095.1|13094.4|13097.3|13096.4|13093.3|13092.3|431
1652069400000|2022-05-09 04:10:00|13095.2|13094.5|13095.9|13094.9|13098.6|13097.6|13094|13093.3|419
1652069700000|2022-05-09 04:15:00|13096|13095|13095.3|13094.3|13097|13096.2|13094.4|13093.4|318
1652070000000|2022-05-09 04:20:00|13095.2|13094.2|13094.3|13093.3|13095.7|13094.7|13091.1|13090.3|376
1652070300000|2022-05-09 04:25:00|13094.2|13093.5|13090.6|13089.6|13095.1|13094.3|13088.8|13087.9|413
1652070600000|2022-05-09 04:30:00|13090.7|13089.7|13092.8|13091.8|13094|13093.2|13089.2|13088.4|360
1652070900000|2022-05-09 04:35:00|13092.9|13091.9|13095.1|13094.1|13097.1|13096.1|13092.9|13091.9|305
1652071200000|2022-05-09 04:40:00|13095|13094|13095.1|13094.4|13097.8|13096.9|13094.1|13093.2|282
1652071500000|2022-05-09 04:45:00|13095.8|13095.1|13097.7|13097|13098.1|13097.3|13095.8|13095.1|349
1652071800000|2022-05-09 04:50:00|13097.6|13096.9|13097.8|13097.1|13099.2|13098.5|13097.5|13096.7|337
1652072100000|2022-05-09 04:55:00|13097.7|13097|13100.3|13099.6|13100.4|13099.7|13096|13095.3|446
1652072400000|2022-05-09 05:00:00|13100.2|13099.5|13108.3|13107.3|13111.3|13110.6|13100.2|13099.5|859
1652072700000|2022-05-09 05:05:00|13108.2|13107.2|13110.8|13109.8|13110.9|13109.9|13106.8|13106|540
1652073000000|2022-05-09 05:10:00|13110.7|13109.7|13106.5|13105.8|13110.8|13110.1|13105|13104.2|536
1652073300000|2022-05-09 05:15:00|13106.9|13106.2|13105.7|13104.7|13108|13107.2|13104.3|13103.3|446
1652073600000|2022-05-09 05:20:00|13105.8|13104.8|13106.4|13105.4|13108.5|13107.7|13104.7|13104|499
1652073900000|2022-05-09 05:25:00|13106.3|13105.3|13107|13106.3|13108.4|13107.5|13105.6|13104.6|339
1652074200000|2022-05-09 05:30:00|13106.9|13106|13106.6|13105.6|13107.3|13106.5|13104.2|13103.2|424
1652074500000|2022-05-09 05:35:00|13106.7|13105.7|13102.9|13101.9|13109.2|13108.3|13102.4|13101.2|492
1652074800000|2022-05-09 05:40:00|13102.3|13101.3|13105.8|13104.8|13106.5|13105.5|13102.2|13101.2|430
1652075100000|2022-05-09 05:45:00|13105.9|13104.9|13105.5|13104.5|13108.1|13107.2|13104.8|13104|328
1652075400000|2022-05-09 05:50:00|13105.4|13104.4|13103.1|13102.1|13105.7|13105|13102.6|13101.9|412
1652075700000|2022-05-09 05:55:00|13103.2|13102.2|13101.5|13100.5|13105.7|13104.9|13101.3|13100.3|605
1652076000000|2022-05-09 06:00:00|13101.7|13100.7|13104|13103|13105.6|13104.7|13100.7|13099.9|900
1652076300000|2022-05-09 06:05:00|13104.1|13103.1|13106.1|13105.4|13107.2|13106.5|13101.9|13101.2|763
1652076600000|2022-05-09 06:10:00|13106.2|13105.5|13107.1|13106.4|13109.6|13108.8|13104.5|13103.8|709
1652076900000|2022-05-09 06:15:00|13107|13106.3|13105.3|13104.3|13108.1|13107.1|13103.1|13102.3|574
1652077200000|2022-05-09 06:20:00|13105.4|13104.4|13105.3|13104.6|13107.2|13106.5|13105|13104.1|459
1652077500000|2022-05-09 06:25:00|13105.5|13104.5|13105.1|13104.1|13105.5|13104.6|13102.1|13101.4|568
1652077800000|2022-05-09 06:30:00|13105.2|13104.2|13109.1|13108.1|13109.3|13108.4|13103.7|13103|485
1652078100000|2022-05-09 06:35:00|13109.2|13108.2|13111.9|13110.9|13113.9|13113.1|13109|13108|769
1652078400000|2022-05-09 06:40:00|13112|13111|13117.5|13116.5|13118.9|13118.1|13111.7|13110.7|764
1652078700000|2022-05-09 06:45:00|13117.3|13116.6|13118.4|13117.4|13121.2|13120.2|13117.1|13116.2|651
1652079000000|2022-05-09 06:50:00|13118.5|13117.5|13134|13133|13135.6|13134.2|13117.3|13116.5|1079
1652079300000|2022-05-09 06:55:00|13134.4|13133.4|13127.7|13126.7|13135.2|13134.5|13126.9|13125.9|883
1652079600000|2022-05-09 07:00:00|13127.6|13126.6|13116|13115|13128.5|13127.5|13112.7|13112|1042
1652079900000|2022-05-09 07:05:00|13116.3|13115.3|13122.1|13121.1|13122.5|13121.5|13115.2|13114.2|791
1652080200000|2022-05-09 07:10:00|13122.4|13121.4|13118.3|13117.3|13123.8|13122.8|13113.7|13112.9|848
1652080500000|2022-05-09 07:15:00|13118.4|13117.4|13117|13116|13122.9|13121.9|13115.7|13114.7|845
1652080800000|2022-05-09 07:20:00|13116.9|13115.9|13124|13123|13125.3|13124.3|13115.9|13115.1|932
1652081100000|2022-05-09 07:25:00|13124.1|13123.1|13120.9|13119.9|13127.3|13126.3|13117.2|13116.2|1076
1652081400000|2022-05-09 07:30:00|13120.8|13119.8|13123|13122|13123.5|13122.5|13118.1|13117.1|945
1652081700000|2022-05-09 07:35:00|13122.8|13121.8|13114.7|13113.7|13122.8|13121.9|13114.4|13113.5|858
1652082000000|2022-05-09 07:40:00|13114.8|13113.8|13119.7|13118.7|13120.1|13119.2|13113.7|13113|802
1652082300000|2022-05-09 07:45:00|13119.6|13118.6|13117.2|13116.5|13119.7|13118.7|13115.2|13114.5|728
1652082600000|2022-05-09 07:50:00|13117.4|13116.4|13123.9|13122.9|13124|13123.2|13116.7|13115.7|869
1652082900000|2022-05-09 07:55:00|13123.7|13123|13121|13120|13125.3|13124.5|13118.2|13117.3|785
1652083200000|2022-05-09 08:00:00|13120.9|13119.9|13116.9|13116.2|13121.3|13120.3|13116.7|13115.7|915
1652083500000|2022-05-09 08:05:00|13117.1|13116.1|13117.2|13116.2|13119.5|13118.6|13116.4|13115.7|747
1652083800000|2022-05-09 08:10:00|13117.1|13116.1|13114.4|13113.4|13117.6|13116.4|13113.5|13112.5|902
1652084100000|2022-05-09 08:15:00|13114.6|13113.6|13111.2|13110.2|13115.6|13114.6|13109.4|13108.6|803
1652084400000|2022-05-09 08:20:00|13111.3|13110.3|13110|13109|13111.5|13110.6|13107|13106.1|728
1652084700000|2022-05-09 08:25:00|13109.9|13108.9|13109.6|13108.9|13110.1|13109.1|13107.5|13106.7|718
1652085000000|2022-05-09 08:30:00|13109.5|13108.8|13108.8|13107.8|13113.3|13112.3|13104.8|13103.8|719
1652085300000|2022-05-09 08:35:00|13108.9|13107.9|13114.9|13114.2|13116|13115.2|13104.2|13103.5|739
1652085600000|2022-05-09 08:40:00|13114.3|13113.6|13116.8|13115.8|13117.1|13116.4|13113.2|13112.3|595
1652085900000|2022-05-09 08:45:00|13117.3|13116.3|13117.4|13116.7|13117.7|13116.7|13113.7|13112.7|573
1652086200000|2022-05-09 08:50:00|13117.9|13116.9|13120.2|13119.2|13122|13121.1|13117.8|13116.8|729
1652086500000|2022-05-09 08:55:00|13120.1|13119.1|13120|13119|13121.7|13120.7|13117.2|13116.4|705
1652086800000|2022-05-09 09:00:00|13120.1|13119.1|13113.4|13112.4|13120.2|13119.3|13112.5|13111.5|619
1652087100000|2022-05-09 09:05:00|13113.5|13112.8|13111.1|13110.4|13114.9|13113.9|13107.9|13107.1|752
1652087400000|2022-05-09 09:10:00|13111.4|13110.5|13114.3|13113.6|13115|13114.2|13109.6|13108.6|684
1652087700000|2022-05-09 09:15:00|13114.2|13113.5|13113.1|13112.1|13115.3|13114.4|13112.2|13111.4|636
1652088000000|2022-05-09 09:20:00|13113.2|13112.2|13111.7|13111|13114.3|13113.4|13110.5|13109.6|549
1652088300000|2022-05-09 09:25:00|13111.5|13110.7|13114.8|13113.8|13116.3|13115.3|13110.5|13109.7|603
1652088600000|2022-05-09 09:30:00|13114.9|13113.9|13115|13114|13116.5|13115.5|13114.2|13113.3|466
1652088900000|2022-05-09 09:35:00|13115.1|13114.1|13117.3|13116.3|13119.1|13118.2|13114.5|13113.7|409
1652089200000|2022-05-09 09:40:00|13117.4|13116.4|13119.4|13118.4|13121|13120|13117.1|13116.3|437
1652089500000|2022-05-09 09:45:00|13120.2|13119.2|13121.4|13120.7|13125|13124.2|13120.2|13119.2|724
1652089800000|2022-05-09 09:50:00|13121.5|13120.8|13122.5|13121.5|13122.6|13121.7|13118.7|13117.8|788
1652090100000|2022-05-09 09:55:00|13122.6|13121.6|13118.4|13117.7|13123.1|13122.4|13118|13117.1|659
1652090400000|2022-05-09 10:00:00|13118.3|13117.6|13118.3|13117.6|13120.8|13119.9|13117.1|13116.4|591
1652090700000|2022-05-09 10:05:00|13119|13118.3|13117.4|13116.4|13119.6|13118.9|13115.2|13114.3|628
1652091000000|2022-05-09 10:10:00|13117.3|13116.3|13114.2|13113.2|13120.2|13119.2|13113.9|13112.9|650
1652091300000|2022-05-09 10:15:00|13114.1|13113.1|13119|13118|13121.3|13120.3|13113.7|13112.7|458
1652091600000|2022-05-09 10:20:00|13119.1|13118.1|13117.3|13116.3|13120.3|13119.2|13114.9|13113.9|606
1652091900000|2022-05-09 10:25:00|13117.2|13116.2|13115.8|13114.8|13119.3|13118.4|13115.6|13114.7|640
1652092200000|2022-05-09 10:30:00|13116|13115|13116.3|13115.3|13119.2|13118.4|13115.4|13114.5|575
1652092500000|2022-05-09 10:35:00|13116.4|13115.4|13113.1|13112.1|13117.5|13116.5|13112.2|13111.3|489
1652092800000|2022-05-09 10:40:00|13113|13112.3|13112.1|13111.1|13115.8|13115|13111.9|13111.1|662
1652093100000|2022-05-09 10:45:00|13112|13111|13109.1|13108.4|13112.5|13111.5|13108.5|13107.5|918
1652093400000|2022-05-09 10:50:00|13109|13108.3|13115|13114.3|13115.1|13114.3|13106.6|13105.7|870
1652093700000|2022-05-09 10:55:00|13115.1|13114.4|13111.5|13110.5|13115.2|13114.4|13108.2|13107.2|711
1652094000000|2022-05-09 11:00:00|13111.3|13110.6|13114.1|13113.4|13116|13115|13110.6|13109.7|727
1652094300000|2022-05-09 11:05:00|13114.2|13113.5|13115.8|13115.1|13116.7|13115.9|13111.3|13110.6|850
1652094600000|2022-05-09 11:10:00|13115.7|13115|13113|13112.3|13116.7|13115.9|13112.1|13111.3|512
1652094900000|2022-05-09 11:15:00|13112.9|13112.2|13112.9|13111.9|13113.3|13112.4|13110.8|13110.1|559
1652095200000|2022-05-09 11:20:00|13113|13112|13111.7|13110.7|13113.4|13112.5|13110.6|13109.8|669
1652095500000|2022-05-09 11:25:00|13111.6|13110.6|13109.1|13108.1|13112.3|13111.6|13107.7|13106.8|537
1652095800000|2022-05-09 11:30:00|13109|13108|13107.4|13106.4|13109.4|13108.7|13107.1|13106.2|498
1652096100000|2022-05-09 11:35:00|13107.5|13106.5|13104.7|13104|13109.2|13108.4|13101|13100.1|690
1652096400000|2022-05-09 11:40:00|13104.6|13103.9|13105.6|13104.6|13106.9|13106.2|13103.6|13102.8|491
1652096700000|2022-05-09 11:45:00|13105.5|13104.5|13106.8|13105.8|13107.5|13106.5|13101.5|13100.6|543
1652097000000|2022-05-09 11:50:00|13106.5|13105.5|13104.6|13103.6|13107.3|13106.4|13103|13102.2|660
1652097300000|2022-05-09 11:55:00|13104.7|13103.7|13102.8|13101.8|13104.8|13104.1|13099.5|13098.5|717
1652097600000|2022-05-09 12:00:00|13102.7|13101.7|13091.5|13090.8|13102.9|13102.1|13090.7|13089.8|965
1652097900000|2022-05-09 12:05:00|13091.4|13090.7|13081.7|13080.7|13091.4|13090.7|13075|13074|1406
1652098200000|2022-05-09 12:10:00|13081.8|13080.8|13078.9|13077.9|13087.7|13086.7|13078.9|13077.9|965
1652098500000|2022-05-09 12:15:00|13078.7|13077.7|13084.1|13083.1|13085.1|13084.3|13075.6|13074.7|987
1652098800000|2022-05-09 12:20:00|13084|13083|13072.5|13071.8|13084|13083.1|13070.1|13069.1|1243
1652099100000|2022-05-09 12:25:00|13072.4|13071.7|13070.9|13070.2|13074.1|13073.4|13069|13068|974
1652099400000|2022-05-09 12:30:00|13071.1|13070.1|13052.9|13051.9|13073.3|13072.3|13052.6|13051.6|1157
1652099700000|2022-05-09 12:35:00|13053.2|13052.5|13064|13063|13064.2|13063.2|13049.2|13048.2|1087
1652100000000|2022-05-09 12:40:00|13064.1|13063.1|13064.8|13064.1|13069.1|13067.9|13057.2|13056.5|1009
1652100300000|2022-05-09 12:45:00|13065.1|13064|13069.8|13068.8|13072.6|13071.6|13062.4|13061.4|1076
1652100600000|2022-05-09 12:50:00|13069.7|13069|13072.3|13071.6|13075.6|13074.8|13069.6|13068.9|1004
1652100900000|2022-05-09 12:55:00|13072.5|13071.8|13072.7|13072|13074.3|13073.6|13069.2|13068.5|850
1652101200000|2022-05-09 13:00:00|13072.6|13071.9|13062.8|13062.1|13077.4|13076.6|13062.7|13062|1029
1652101500000|2022-05-09 13:05:00|13062.9|13061.9|13070.7|13069.7|13070.7|13069.7|13059.9|13059|915
1652101800000|2022-05-09 13:10:00|13069.9|13068.9|13073.9|13073.2|13077.7|13076.7|13069|13068.1|929
1652102100000|2022-05-09 13:15:00|13074.1|13073.4|13079.4|13078.4|13080|13079|13073.2|13072.3|814
1652102400000|2022-05-09 13:20:00|13079.2|13078.2|13078.5|13077.5|13079.5|13078.5|13075.7|13074.7|930
1652102700000|2022-05-09 13:25:00|13078.6|13077.6|13073.9|13073.2|13078.9|13078.2|13072.6|13071.9|798
1652103000000|2022-05-09 13:30:00|13073.7|13073|13078.2|13077.5|13080.3|13079.3|13071.1|13070.1|989
1652103300000|2022-05-09 13:35:00|13078.3|13077.3|13077.6|13076.6|13078.9|13078.2|13074.4|13073.4|963
1652103600000|2022-05-09 13:40:00|13077.7|13076.7|13086.8|13086.1|13088.9|13088.2|13077.5|13076.5|1142
1652103900000|2022-05-09 13:45:00|13086.7|13086|13088|13087.3|13089.9|13089.1|13084.9|13084.2|969
1652104200000|2022-05-09 13:50:00|13087.4|13086.7|13083.3|13082.6|13087.9|13087.1|13076.6|13075.9|1136
1652104500000|2022-05-09 13:55:00|13083.2|13082.5|13083.7|13082.7|13085.2|13084.5|13078.2|13077.5|1006
1652104800000|2022-05-09 14:00:00|13083.6|13082.6|13078.7|13078|13084.1|13083.1|13075.6|13074.9|1122
1652105100000|2022-05-09 14:05:00|13078.8|13078.1|13070.9|13070.2|13080.1|13079.4|13070.9|13070.2|868
1652105400000|2022-05-09 14:10:00|13071.5|13070.5|13081.8|13080.8|13082.8|13081.8|13070.3|13069.4|894
1652105700000|2022-05-09 14:15:00|13081.9|13080.9|13085.2|13084.2|13085.8|13084.8|13078.4|13077.7|983
1652106000000|2022-05-09 14:20:00|13085.3|13084.3|13078.2|13077.2|13086.1|13085.1|13076.9|13075.9|901
1652106300000|2022-05-09 14:25:00|13078.1|13077.1|13078.1|13077.1|13080.8|13079.8|13075.4|13074.6|797
1652106600000|2022-05-09 14:30:00|13078|13077|13071.1|13070.1|13078.7|13077.7|13070.3|13069.3|840
1652106900000|2022-05-09 14:35:00|13071.2|13070.2|13061.5|13060.5|13071.2|13070.2|13060.1|13059.4|964
1652107200000|2022-05-09 14:40:00|13061.4|13060.4|13053|13052|13062.2|13061.2|13048.8|13047.1|1139
1652107500000|2022-05-09 14:45:00|13053.1|13052.1|13062.1|13061.1|13062.5|13061.3|13053|13052|1062
1652107800000|2022-05-09 14:50:00|13062.2|13061.2|13059.7|13058.7|13063.9|13063.1|13057.9|13057.2|918
1652108100000|2022-05-09 14:55:00|13059.6|13058.6|13054.2|13053.2|13061|13060.3|13050.4|13049.7|998
1652108400000|2022-05-09 15:00:00|13054|13053|13052.4|13051.7|13055.2|13054.4|13045.3|13044.4|1122
1652108700000|2022-05-09 15:05:00|13052.5|13051.8|13037.3|13036.6|13052.8|13052.1|13033.3|13032.3|1206
1652109000000|2022-05-09 15:10:00|13037.2|13036.5|13044.3|13043.3|13047|13046|13037.2|13036.5|843
1652109300000|2022-05-09 15:15:00|13044.2|13043.2|13029.7|13028.7|13044.6|13043.7|13026|13025.3|875
1652109600000|2022-05-09 15:20:00|13029.3|13028.6|13026.1|13025.1|13032.3|13031.3|13022.7|13021.7|1058
1652109900000|2022-05-09 15:25:00|13026.3|13025.3|13021.5|13020.5|13029.5|13028.6|13019.1|13018.4|764
1652110200000|2022-05-09 15:30:00|13021.4|13020.7|13024.4|13023.7|13025.5|13024.8|13011.8|13010.8|905
1652110500000|2022-05-09 15:35:00|13024.5|13023.4|13028.2|13027.2|13030.8|13030|13023.8|13023|850
1652110800000|2022-05-09 15:40:00|13028|13027|13034.3|13033.6|13036.6|13035.6|13025.9|13025.2|1093
1652111100000|2022-05-09 15:45:00|13034.2|13033.5|13034|13033|13034.4|13033.6|13030.5|13029.5|713
1652111400000|2022-05-09 15:50:00|13033.9|13032.9|13035.1|13034.1|13035.3|13034.4|13030.4|13029.7|689
1652111700000|2022-05-09 15:55:00|13035.2|13034.2|13040.1|13039.1|13042|13041.1|13034.9|13033.9|793
1652112000000|2022-05-09 16:00:00|13040|13039|13039.1|13038.4|13040.1|13039.2|13033.8|13033|831
1652112300000|2022-05-09 16:05:00|13039|13038.3|13039.3|13038.3|13043.3|13042.6|13035.3|13034.3|743
1652112600000|2022-05-09 16:10:00|13039.4|13038.4|13033.7|13032.7|13040.6|13039.9|13033.4|13032.7|711
1652112900000|2022-05-09 16:15:00|13033.6|13032.6|13032.5|13031.5|13037.8|13036.8|13031.5|13030.4|638
1652113200000|2022-05-09 16:20:00|13032.3|13031.3|13032.5|13031.5|13034.4|13033.4|13026.1|13025.1|832
1652113500000|2022-05-09 16:25:00|13032.6|13031.6|13023.6|13022.6|13033.3|13032.4|13022|13020.9|875
1652113800000|2022-05-09 16:30:00|13023.7|13022.7|13020.6|13019.6|13025|13024|13020.5|13019.5|628
1652114100000|2022-05-09 16:35:00|13020.5|13019.5|13014.5|13013.5|13021.1|13020.4|13014.5|13013.5|848
1652114400000|2022-05-09 16:40:00|13014.6|13013.6|13019.4|13018.4|13022|13021|13013|13012.1|722
1652114700000|2022-05-09 16:45:00|13019.3|13018.3|13022.7|13021.7|13024.8|13023.8|13018.8|13017.7|646
1652115000000|2022-05-09 16:50:00|13022.5|13021.5|13027.4|13026.4|13027.6|13026.6|13020.1|13019.3|541
1652115300000|2022-05-09 16:55:00|13026.1|13025.4|13030|13029|13030.4|13029.4|13025.8|13024.8|504
1652115600000|2022-05-09 17:00:00|13030.1|13029.1|13027.2|13026.2|13030.2|13029.2|13025.8|13024.8|624
1652115900000|2022-05-09 17:05:00|13027.1|13026.1|13027.7|13026.7|13029.7|13028.8|13025.7|13024.4|472
1652116200000|2022-05-09 17:10:00|13027.6|13026.6|13025.7|13025|13028.3|13027.6|13024.5|13023.6|647
1652116500000|2022-05-09 17:15:00|13025.8|13025.1|13027.6|13026.6|13028.6|13027.9|13024.5|13023.6|534
1652116800000|2022-05-09 17:20:00|13027.5|13026.8|13033.5|13032.5|13034.2|13033.4|13026.8|13026.1|690
1652117100000|2022-05-09 17:25:00|13033.6|13032.6|13029.7|13029|13034.8|13034.1|13029.6|13028.9|503
1652117400000|2022-05-09 17:30:00|13029.8|13029.1|13029.9|13029.2|13031.5|13030.8|13028.6|13027.9|555
1652117700000|2022-05-09 17:35:00|13029.8|13029.1|13033.1|13032.4|13033.3|13032.6|13028.5|13027.8|496
1652118000000|2022-05-09 17:40:00|13033.2|13032.5|13039.7|13038.7|13041.1|13040.3|13033.1|13032.4|687
1652118300000|2022-05-09 17:45:00|13039.8|13038.8|13042.8|13042.1|13044|13043.1|13039.7|13038.7|582
1652118600000|2022-05-09 17:50:00|13042.7|13042|13040|13039|13044.2|13043.5|13040|13039|672
1652118900000|2022-05-09 17:55:00|13040.1|13039.1|13040|13039|13040.5|13039.5|13034.7|13033.8|566
1652119200000|2022-05-09 18:00:00|13039.9|13038.9|13037.7|13036.7|13040.2|13039.2|13037.2|13036.3|337
1652119500000|2022-05-09 18:05:00|13037.6|13036.9|13040.2|13039.5|13040.7|13039.9|13036.2|13035.4|471
1652119800000|2022-05-09 18:10:00|13040.1|13039.4|13040.3|13039.6|13040.8|13040.1|13037.5|13036.8|672
1652120100000|2022-05-09 18:15:00|13040.4|13039.7|13038.4|13037.4|13040.6|13039.9|13035.4|13034.5|629
1652120400000|2022-05-09 18:20:00|13038.5|13037.5|13037.1|13036.1|13038.6|13037.8|13035.9|13035|457
1652120700000|2022-05-09 18:25:00|13037.2|13036.4|13039.4|13038.4|13040.4|13039.6|13036.3|13035.5|487
1652121000000|2022-05-09 18:30:00|13039.6|13038.1|13039|13038.3|13041.1|13040.3|13037.5|13036.5|565
1652121300000|2022-05-09 18:35:00|13039.1|13038.4|13037.7|13036.7|13039.8|13038.9|13036.3|13035.6|372
1652121600000|2022-05-09 18:40:00|13037.5|13036.8|13036.3|13035.6|13038.4|13037.4|13035.9|13035.2|428
1652121900000|2022-05-09 18:45:00|13036.2|13035.5|13037.2|13036.5|13037.3|13036.6|13033.6|13032.8|452
1652122200000|2022-05-09 18:50:00|13037.3|13036.6|13034.3|13033.6|13038.2|13037.3|13033.6|13032.8|497
1652122500000|2022-05-09 18:55:00|13034.2|13033.3|13031.5|13030.5|13034.7|13033.9|13028.9|13028.2|612
1652122800000|2022-05-09 19:00:00|13031.6|13030.9|13032.2|13031.5|13032.6|13031.8|13029.9|13029|555
1652123100000|2022-05-09 19:05:00|13031.9|13031.2|13029.7|13029|13032.6|13031.8|13028.1|13027.3|591
1652123400000|2022-05-09 19:10:00|13029.6|13028.9|13031.2|13030.2|13031.8|13030.8|13027.2|13026.3|720
1652123700000|2022-05-09 19:15:00|13031.1|13030.1|13033.3|13032.3|13034.5|13033.7|13030.7|13029.7|519
1652124000000|2022-05-09 19:20:00|13033.2|13032.2|13028.9|13028.2|13033.5|13032.6|13027.2|13026.3|544
1652124300000|2022-05-09 19:25:00|13028.8|13028.1|13024.6|13023.6|13031.9|13031|13022.6|13021.8|571
1652124600000|2022-05-09 19:30:00|13024.4|13023.4|13023.1|13022.1|13025.7|13024.8|13020.7|13019.7|649
1652124900000|2022-05-09 19:35:00|13023.5|13022.5|13023.2|13022.2|13024|13023.2|13020.5|13019.8|551
1652125200000|2022-05-09 19:40:00|13022.7|13022|13020.6|13019.6|13023.6|13022.9|13018.5|13017.5|576
1652125500000|2022-05-09 19:45:00|13020.4|13019.4|13023.6|13022.9|13024|13023|13020.3|13019.4|604
1652125800000|2022-05-09 19:50:00|13023.9|13023.2|13027.4|13026.4|13027.7|13026.7|13023.1|13022.1|579
1652126100000|2022-05-09 19:55:00|13027.3|13026.3|13021.6|13020.9|13027.8|13026.9|13021.6|13020.6|734
1652126400000|2022-05-09 20:00:00|13021.8|13020.8|13023.2|13022.5|13024.1|13023.4|13021.6|13020.7|395
1652126700000|2022-05-09 20:05:00|13023.3|13022.6|13024.8|13024.1|13024.9|13024.1|13022.2|13021.2|276
1652127000000|2022-05-09 20:10:00|13024.7|13024|13024.6|13023.6|13026.3|13025.3|13024.5|13023.6|254
1652127300000|2022-05-09 20:15:00|13024.2|13023.5|13026.3|13025.3|13027.2|13026.3|13023.2|13022.2|303
1652127600000|2022-05-09 20:20:00|13026.4|13025.4|13026.1|13025.1|13026.7|13025.8|13025|13024.2|206
1652127900000|2022-05-09 20:25:00|13026.2|13025.2|13025.8|13024.8|13027.5|13026.5|13025|13024|248
1652128200000|2022-05-09 20:30:00|13025.7|13024.7|13025.5|13024.5|13026.4|13025.3|13024.6|13023.5|238
1652128500000|2022-05-09 20:35:00|13025.4|13024.4|13025|13024|13026.2|13025|13024.6|13023.6|441
1652128800000|2022-05-09 20:40:00|13025.1|13024.1|13027.6|13026.6|13028.1|13026.9|13024.9|13023.9|522
1652129100000|2022-05-09 20:45:00|13027.7|13026.7|13032.9|13031.1|13033|13031.7|13027.6|13026.4|675
1652129400000|2022-05-09 20:50:00|13032.7|13031.3|13033.8|13032.2|13036|13034.8|13032.3|13031.3|507
1652129700000|2022-05-09 20:55:00|13033.9|13032.1|13032.2|13026.2|13035.1|13032.3|13031.2|13025.2|407
1652130000000|2022-05-09 21:00:00|13031.9|13025.9|13031.8|13025.8|13032|13026|13029.4|13023.4|39
1652130300000|2022-05-09 21:05:00|13032.5|13026.5|13038.7|13034.3|13039.5|13035.2|13032.1|13026.1|202
1652130600000|2022-05-09 21:10:00|13038.6|13034.7|13038.9|13035.7|13043.1|13037.1|13038.3|13033.7|788
1652130900000|2022-05-09 21:15:00|13038.5|13034.8|13039.6|13036.4|13040.3|13036.6|13037.6|13032.8|820
1652131200000|2022-05-09 21:20:00|13039.5|13036.6|13038.6|13033.1|13040.6|13036.8|13037.9|13032.9|346
1652131500000|2022-05-09 21:25:00|13038.9|13032.9|13040|13034|13040.6|13034.6|13037.5|13032.8|163
1652131800000|2022-05-09 21:30:00|13040.1|13034.1|13039.2|13033.9|13040.6|13036.5|13038.3|13033.3|759
1652132100000|2022-05-09 21:35:00|13039.8|13034|13039.2|13035.4|13040.5|13035.9|13037.7|13033.2|280
1652132400000|2022-05-09 21:40:00|13039.3|13035.2|13039|13034.9|13039.9|13036.1|13038.5|13033.5|375
1652132700000|2022-05-09 21:45:00|13038.9|13035.1|13038.8|13034.7|13039.6|13035.8|13038.7|13033.8|960
1652133000000|2022-05-09 21:50:00|13038.7|13034.8|13039|13035.5|13039.6|13036|13038.6|13034.4|554
1652133300000|2022-05-09 21:55:00|13038.9|13035.9|13040.6|13034.6|13042.2|13036.2|13038.2|13033.7|337
1652133600000|2022-05-09 22:00:00|13040.4|13034.4|13042.8|13040.9|13044.9|13042.2|13038.1|13032.9|1455
1652133900000|2022-05-09 22:05:00|13042.9|13040.5|13044.4|13042.3|13045.1|13042.5|13040.7|13038.5|554
1652134200000|2022-05-09 22:10:00|13044.8|13042.4|13055.1|13052.4|13055.7|13053.8|13044.1|13041.8|1193
1652134500000|2022-05-09 22:15:00|13055|13052.6|13053.2|13050.6|13059.1|13057.1|13049.4|13047.4|1146
1652134800000|2022-05-09 22:20:00|13052.7|13050.5|13054.3|13052.3|13055.8|13053.9|13050.1|13048.1|709
1652135100000|2022-05-09 22:25:00|13054.1|13052.1|13053.7|13052.1|13056|13054.5|13050.5|13048.4|1079
1652135400000|2022-05-09 22:30:00|13053.8|13051.9|13050.5|13048.5|13053.9|13052.3|13049.6|13047.6|659
1652135700000|2022-05-09 22:35:00|13050.4|13048.6|13050.9|13048.7|13053.7|13052.1|13048.6|13046.9|892
1652136000000|2022-05-09 22:40:00|13050.7|13048.8|13052.3|13050.3|13056|13054.3|13049.6|13048.2|800
1652136300000|2022-05-09 22:45:00|13051.9|13050|13052|13050|13054.7|13053.3|13049.7|13047.7|687
1652136600000|2022-05-09 22:50:00|13051.8|13050.3|13049.5|13047.7|13051.9|13050.3|13047.4|13046|743
1652136900000|2022-05-09 22:55:00|13049.1|13047.8|13048.1|13046.5|13049.3|13047.9|13045.4|13044|520
1652137200000|2022-05-09 23:00:00|13048.2|13046.4|13040.9|13039.9|13048.4|13047.3|13040.8|13039.7|678
1652137500000|2022-05-09 23:05:00|13041|13040|13040.6|13039.6|13042.5|13041.5|13039|13037.4|386
1652137800000|2022-05-09 23:10:00|13040.5|13039.5|13031.9|13030.9|13040.5|13039.5|13031.8|13030.8|535
1652138100000|2022-05-09 23:15:00|13031.8|13030.8|13037.6|13036.6|13038.2|13037.2|13031.8|13030.8|566
1652138400000|2022-05-09 23:20:00|13037.7|13036.7|13036.7|13035.7|13039|13038|13035.1|13034.1|542
1652138700000|2022-05-09 23:25:00|13035.8|13034.8|13031.2|13030.2|13035.8|13034.8|13030.9|13029.9|450
1652139000000|2022-05-09 23:30:00|13031.3|13030.3|13034.4|13033.4|13034.6|13033.6|13031|13030|226
1652139300000|2022-05-09 23:35:00|13033.8|13032.8|13037.2|13036.2|13038.9|13038.2|13030.2|13029.3|465
1652139600000|2022-05-09 23:40:00|13037.3|13036.3|13040.7|13039.7|13044.1|13043.1|13033.8|13032.8|715
1652139900000|2022-05-09 23:45:00|13040.8|13039.8|13044.5|13043.5|13044.5|13043.5|13039.1|13038.1|504
1652140200000|2022-05-09 23:50:00|13044|13043|13044.5|13043.5|13046.5|13045.5|13041.8|13040.9|462
1652140500000|2022-05-09 23:55:00|13044.3|13043.3|13038.7|13037.7|13044.8|13043.8|13035.9|13034.6|422
1652140800000|2022-05-10 00:00:00|13038.4|13037.4|13022.2|13021.2|13043.5|13042.4|13022|13020.6|1203
1652141100000|2022-05-10 00:05:00|13022.5|13021.5|13028.4|13027.4|13031.5|13030.2|13020.6|13019.4|1183
1652141400000|2022-05-10 00:10:00|13028.5|13027.5|13020.3|13019.6|13028.6|13027.6|13020.3|13019.6|819
1652141700000|2022-05-10 00:15:00|13020.5|13019.5|13010.7|13009.7|13021.2|13020.3|13005.4|13004.2|1549
1652142000000|2022-05-10 00:20:00|13010.8|13009.8|12998.3|12997.3|13010.8|13009.8|12995.9|12994.7|1381
1652142300000|2022-05-10 00:25:00|12998.2|12997.2|12997.9|12996.9|13003.8|13002.8|12995.2|12994.2|1204
1652142600000|2022-05-10 00:30:00|12998|12997|13002.7|13001.7|13005.5|13004.3|12998|12997|1200
1652142900000|2022-05-10 00:35:00|13002.5|13001.8|13009.9|13009.2|13011.7|13010.8|13002.4|13001.5|962
1652143200000|2022-05-10 00:40:00|13010|13009.3|13012.9|13012.2|13013.3|13012.4|13004.9|13003.9|752
1652143500000|2022-05-10 00:45:00|13013|13012|13009.2|13008.2|13016.3|13015.3|13006.2|13005.2|905
1652143800000|2022-05-10 00:50:00|13009|13008.3|13000|12999|13011.6|13010.6|12996.9|12995.9|1325
1652144100000|2022-05-10 00:55:00|13000.6|12999.6|13004.5|13003.5|13005|13004.3|12999.1|12998.4|1029
1652144400000|2022-05-10 01:00:00|13004.9|13003.9|12988.4|12987.4|13010.1|13009.1|12984.7|12983.4|1536
1652144700000|2022-05-10 01:05:00|12988.5|12987.5|12993.9|12992.9|12996.6|12995.6|12986.4|12985.6|1287
1652145000000|2022-05-10 01:10:00|12994|12993|12984.5|12983.5|12995.6|12994.6|12982.2|12981.1|1316
1652145300000|2022-05-10 01:15:00|12984.6|12983.6|12984.9|12983.9|12991|12990|12980|12979|1100
1652145600000|2022-05-10 01:20:00|12984.8|12983.8|12995.4|12994.4|12996.4|12995.4|12984.4|12983.4|1213
1652145900000|2022-05-10 01:25:00|12995.3|12994.3|12998.2|12997.2|12999.1|12998.1|12992.8|12991.8|1066
1652146200000|2022-05-10 01:30:00|12997.6|12996.9|13006.8|13005.8|13008.6|13007.3|12995.8|12995|1177
1652146500000|2022-05-10 01:35:00|13006.9|13005.9|13002|13001|13007.7|13006.3|13000.5|12999.6|852
1652146800000|2022-05-10 01:40:00|13001.9|13000.9|13014.5|13013.5|13018.9|13017.5|13001.9|13000.9|1232
1652147100000|2022-05-10 01:45:00|13014.3|13013.6|13016.4|13015.4|13019.7|13018.4|13010|13009|959
1652147400000|2022-05-10 01:50:00|13016.5|13015.5|13025.1|13024.4|13026.2|13024.9|13015.8|13015|967
1652147700000|2022-05-10 01:55:00|13025.4|13024.6|13027.6|13026.6|13029|13028.3|13022.7|13021.8|1021
1652148000000|2022-05-10 02:00:00|13027.7|13026.7|13028.8|13028.1|13030.5|13029.7|13026.4|13025.4|641
1652148300000|2022-05-10 02:05:00|13028.7|13028|13043.1|13042.1|13048.2|13046.9|13028.7|13028|1307
1652148600000|2022-05-10 02:10:00|13043.2|13042.2|13042.6|13041.6|13045.8|13044.9|13039|13038|929
1652148900000|2022-05-10 02:15:00|13042.5|13041.5|13035.2|13034.2|13042.6|13041.6|13034.7|13033.7|839
1652149200000|2022-05-10 02:20:00|13035.3|13034.3|13036.6|13035.6|13039.5|13038.8|13034.5|13033.7|747
1652149500000|2022-05-10 02:25:00|13036.5|13035.5|13038.3|13037.6|13039.5|13038.7|13035.8|13035.1|649
1652149800000|2022-05-10 02:30:00|13038.4|13037.4|13035.7|13035|13039.2|13038.4|13035.1|13034.1|621
1652150100000|2022-05-10 02:35:00|13035.6|13034.9|13035.9|13034.9|13036.9|13036|13033.8|13032.9|600
1652150400000|2022-05-10 02:40:00|13036|13035|13036.2|13035.2|13039.7|13038.8|13034.9|13033.9|671
1652150700000|2022-05-10 02:45:00|13036.3|13035.3|13036.4|13035.4|13037.3|13036.4|13034.7|13033.9|460
1652151000000|2022-05-10 02:50:00|13036.3|13035.6|13040.3|13039.3|13043.2|13042.2|13035.3|13034.6|668
1652151300000|2022-05-10 02:55:00|13040.2|13039.5|13039.8|13038.8|13042.2|13041.3|13039|13038.3|753
1652151600000|2022-05-10 03:00:00|13039.7|13038.7|13035.8|13035.1|13041.3|13040.5|13034.9|13034.2|541
1652151900000|2022-05-10 03:05:00|13035.7|13035|13035.9|13034.9|13037.1|13036.4|13035.1|13034.1|370
1652152200000|2022-05-10 03:10:00|13035.8|13034.8|13035.7|13034.7|13037|13036.1|13034.8|13033.8|321
1652152500000|2022-05-10 03:15:00|13035.5|13034.8|13029.5|13028.5|13036.1|13035.3|13026.9|13026|736
1652152800000|2022-05-10 03:20:00|13029.4|13028.7|13027.1|13026.1|13030.5|13029.7|13023.9|13023|662
1652153100000|2022-05-10 03:25:00|13026.9|13026.2|13025.6|13024.6|13027.7|13026.7|13025.1|13024.3|367
1652153400000|2022-05-10 03:30:00|13025.7|13024.7|13018|13017.3|13026|13025.1|13017.9|13017.1|666
1652153700000|2022-05-10 03:35:00|13017.9|13017.2|13022.7|13021.7|13023.3|13022.3|13017.9|13017.2|518
1652154000000|2022-05-10 03:40:00|13022.8|13021.8|13027.4|13026.4|13029|13028.1|13022|13021|729
1652154300000|2022-05-10 03:45:00|13027.5|13026.5|13027.6|13026.9|13028|13027|13023.5|13022.7|507
1652154600000|2022-05-10 03:50:00|13027.8|13026.8|13028|13027.3|13031.2|13030.3|13027.4|13026.4|774
1652154900000|2022-05-10 03:55:00|13027.8|13027.1|13026|13025.3|13030.5|13029.6|13025.5|13024.8|531
1652155200000|2022-05-10 04:00:00|13026.1|13025.4|13025.9|13024.9|13028.9|13028.1|13025.3|13024.4|365
1652155500000|2022-05-10 04:05:00|13025.7|13025|13024.7|13024|13026.2|13025.3|13021.9|13021.2|576
1652155800000|2022-05-10 04:10:00|13024.4|13023.7|13027.5|13026.5|13028.1|13026.9|13023.4|13022.6|400
1652156100000|2022-05-10 04:15:00|13027.4|13026.7|13029.4|13028.4|13030.2|13029.2|13025.2|13023.9|655
1652156400000|2022-05-10 04:20:00|13029.3|13028.3|13032.1|13031.4|13034.1|13033.2|13028.6|13027.7|757
1652156700000|2022-05-10 04:25:00|13032.2|13031.5|13036|13035|13036.4|13035.7|13030.9|13030|619
1652157000000|2022-05-10 04:30:00|13035.8|13035.1|13036.3|13035.6|13036.6|13035.9|13033.8|13033.1|404
1652157300000|2022-05-10 04:35:00|13036.2|13035.5|13031.8|13031.1|13036.6|13035.7|13030|13029.1|371
1652157600000|2022-05-10 04:40:00|13031.9|13031.2|13033.5|13032.8|13034.6|13033.9|13030.8|13030|440
1652157900000|2022-05-10 04:45:00|13033.4|13032.7|13042.1|13041.4|13042.7|13042|13033.4|13032.7|523
1652158200000|2022-05-10 04:50:00|13042.2|13041.5|13041.6|13040.9|13042.5|13041.7|13039.5|13038.8|322
1652158500000|2022-05-10 04:55:00|13041.9|13041|13047.2|13046.2|13050.8|13049.8|13041.6|13040.8|558
1652158800000|2022-05-10 05:00:00|13047.1|13046.1|13042.7|13042|13047.5|13046.8|13041.7|13040.8|622
1652159100000|2022-05-10 05:05:00|13042.9|13042.2|13043|13042|13045.7|13044.8|13040.5|13039.8|835
1652159400000|2022-05-10 05:10:00|13042.8|13042.1|13043.7|13043|13048.1|13047.3|13041.8|13041.1|595
1652159700000|2022-05-10 05:15:00|13043.8|13043.1|13050.2|13049.5|13050.4|13049.5|13042|13041.3|744
1652160000000|2022-05-10 05:20:00|13050.4|13049.4|13048.2|13047.2|13055.8|13054.8|13046.7|13046|809
1652160300000|2022-05-10 05:25:00|13048.1|13047.1|13044.1|13043.4|13049.1|13048.1|13043.8|13043.1|622
1652160600000|2022-05-10 05:30:00|13044.2|13043.5|13046.3|13045.3|13050|13049.2|13044.1|13043.3|849
1652160900000|2022-05-10 05:35:00|13046.2|13045.6|13041|13040.3|13046.3|13045.6|13041|13040.1|535
1652161200000|2022-05-10 05:40:00|13040.9|13040.2|13039.4|13038.7|13041.1|13040.4|13035.1|13034.2|600
1652161500000|2022-05-10 05:45:00|13039.5|13038.4|13036.2|13035.2|13039.5|13038.5|13034.5|13033.8|592
1652161800000|2022-05-10 05:50:00|13036.3|13035.3|13035.6|13034.6|13038.8|13037.8|13034.4|13033.6|588
1652162100000|2022-05-10 05:55:00|13035.7|13034.7|13035.6|13034.9|13039|13038.3|13034.6|13033.8|631
1652162400000|2022-05-10 06:00:00|13035.5|13034.8|13036.4|13035.7|13037.8|13037.1|13031|13030.2|1049
1652162700000|2022-05-10 06:05:00|13036.5|13035.5|13039.9|13039.2|13041.8|13041|13034.2|13033.5|969
1652163000000|2022-05-10 06:10:00|13039.8|13039.1|13042.2|13041.2|13043.2|13042.3|13036.4|13035.6|760
1652163300000|2022-05-10 06:15:00|13042.3|13041.3|13040.8|13039.8|13042.3|13041.3|13038|13037.1|718
1652163600000|2022-05-10 06:20:00|13040.7|13039.7|13037.9|13037.2|13040.8|13039.8|13034.5|13033.5|744
1652163900000|2022-05-10 06:25:00|13038|13037|13038|13037|13040.4|13039.4|13033.7|13032.8|771
1652164200000|2022-05-10 06:30:00|13038.1|13037.1|13041.4|13040.7|13044.1|13043.3|13037.1|13036.1|649
1652164500000|2022-05-10 06:35:00|13041.5|13040.5|13043.9|13042.9|13045.2|13044.2|13041.4|13040.5|648
1652164800000|2022-05-10 06:40:00|13044|13043|13046.1|13045.4|13047.2|13046.4|13043.2|13042.2|703
1652165100000|2022-05-10 06:45:00|13045.8|13045.1|13046.5|13045.5|13048.5|13047.6|13044|13043|582
1652165400000|2022-05-10 06:50:00|13046.6|13045.6|13048.9|13047.9|13051|13049.8|13045.8|13044.8|617
1652165700000|2022-05-10 06:55:00|13048.8|13047.8|13046.3|13045.3|13049.9|13049.1|13046.2|13045.3|549
1652166000000|2022-05-10 07:00:00|13046.1|13045.1|13042.3|13040.6|13047|13046|13040.7|13039.7|871
1652166300000|2022-05-10 07:05:00|13041.9|13040.9|13036.7|13035.7|13042.9|13041.9|13036.2|13035.2|822
1652166600000|2022-05-10 07:10:00|13036.6|13035.6|13036.2|13035.2|13037.2|13036.2|13030|13029.3|955
1652166900000|2022-05-10 07:15:00|13036.1|13035.1|13035.7|13034.7|13037.2|13036.3|13033.8|13032.8|854
1652167200000|2022-05-10 07:20:00|13035.4|13034.4|13035.5|13034.5|13039.7|13038.7|13035.1|13034.2|763
1652167500000|2022-05-10 07:25:00|13035.4|13034.4|13032.4|13031.7|13039.9|13039.1|13031.6|13030.7|847
1652167800000|2022-05-10 07:30:00|13032.6|13031.6|13030.9|13029.9|13034.5|13033.6|13028.5|13027.5|713
1652168100000|2022-05-10 07:35:00|13031.2|13030.2|13037.3|13036.6|13040.2|13039.5|13030.8|13029.8|804
1652168400000|2022-05-10 07:40:00|13037.2|13036.2|13033.6|13032.6|13038.1|13037.1|13033.1|13032.1|749
1652168700000|2022-05-10 07:45:00|13033.7|13032.7|13029.1|13028.4|13034.3|13033.4|13025.8|13024.8|726
1652169000000|2022-05-10 07:50:00|13029.2|13028.5|13029.7|13028.7|13030.2|13028.9|13023|13022.2|761
1652169300000|2022-05-10 07:55:00|13029.8|13028.8|13036|13035|13039.3|13038.2|13029.2|13028.4|842
1652169600000|2022-05-10 08:00:00|13036.1|13035.1|13027.5|13026.5|13036.8|13036|13025.7|13024.7|881
1652169900000|2022-05-10 08:05:00|13027.6|13026.6|13029|13028|13032.5|13031.2|13024.4|13023.4|699
1652170200000|2022-05-10 08:10:00|13028.9|13027.9|13032.8|13031.8|13033.4|13032.5|13028.1|13027.1|603
1652170500000|2022-05-10 08:15:00|13032.7|13031.7|13030.3|13029.3|13034.2|13033.2|13030.3|13029.3|538
1652170800000|2022-05-10 08:20:00|13030.2|13029.2|13027.7|13026.7|13030.4|13029.4|13026.6|13025.8|495
1652171100000|2022-05-10 08:25:00|13027.8|13026.8|13022|13021|13031.6|13030.6|13021.9|13021|700
1652171400000|2022-05-10 08:30:00|13021.9|13020.9|13013.4|13012.4|13023.3|13022.3|13012.8|13011.9|772
1652171700000|2022-05-10 08:35:00|13013.3|13012.3|13003|13002|13014|13013|13002.6|13001.6|868
1652172000000|2022-05-10 08:40:00|13002.9|13001.9|13004.1|13003.1|13007.5|13006.5|13000.5|12999.7|894
1652172300000|2022-05-10 08:45:00|13004.2|13003.2|13005.1|13004.1|13007.5|13006.5|12997.4|12996.7|927
1652172600000|2022-05-10 08:50:00|13005.2|13004.2|13009.1|13008.1|13010.9|13009.9|13005.1|13004.1|895
1652172900000|2022-05-10 08:55:00|13009|13008|13008.3|13007.3|13009.4|13008.4|13004.4|13003.6|683
1652173200000|2022-05-10 09:00:00|13008.1|13007.1|13013.5|13012.5|13013.9|13013|13004.2|13003.3|938
1652173500000|2022-05-10 09:05:00|13013.6|13012.6|13015.2|13014.5|13017.2|13016.4|13011.4|13010.4|845
1652173800000|2022-05-10 09:10:00|13015.3|13014.6|13023.6|13022.9|13023.9|13022.9|13015.1|13014.3|736
1652174100000|2022-05-10 09:15:00|13023.5|13022.8|13022|13021|13026.4|13025.4|13020.8|13019.5|663
1652174400000|2022-05-10 09:20:00|13021.7|13020.7|13020|13019|13025.4|13024.4|13019.5|13018.5|540
1652174700000|2022-05-10 09:25:00|13019.9|13018.9|13023.9|13022.9|13024.4|13023.4|13019.6|13018.6|575
1652175000000|2022-05-10 09:30:00|13023.7|13022.7|13022.1|13021.1|13026.8|13026|13020.9|13020|704
1652175300000|2022-05-10 09:35:00|13022|13021|13020.6|13019.6|13022.5|13021.5|13018.2|13017.3|668
1652175600000|2022-05-10 09:40:00|13020.4|13019.7|13019|13018|13023.4|13022.5|13018.4|13017.7|575
1652175900000|2022-05-10 09:45:00|13019.1|13018.1|13019.8|13018.8|13019.8|13019|13015|13014|795
1652176200000|2022-05-10 09:50:00|13019.9|13019.1|13019.3|13018.6|13022.8|13021.8|13018|13017|747
1652176500000|2022-05-10 09:55:00|13019.4|13018.7|13021.8|13021.1|13023.6|13022.7|13014.8|13013.9|732
1652176800000|2022-05-10 10:00:00|13022|13021.3|13019.2|13018.2|13022|13021.3|13013|13012|867
1652177100000|2022-05-10 10:05:00|13019.1|13018.1|13018.3|13017.3|13019.4|13018.4|13016.3|13015.3|636
1652177400000|2022-05-10 10:10:00|13018.2|13017.2|13016.6|13015.6|13018.2|13017.2|13014.9|13013.9|535
1652177700000|2022-05-10 10:15:00|13016.5|13015.5|13010.5|13009.5|13016.8|13015.8|13008.7|13007.8|565
1652178000000|2022-05-10 10:20:00|13010.6|13009.6|13010.5|13009.5|13011.5|13010.8|13004.3|13003.3|611
1652178300000|2022-05-10 10:25:00|13010.4|13009.4|13013.4|13012.4|13014|13013.1|13007.5|13006.6|416
1652178600000|2022-05-10 10:30:00|13013.3|13012.3|13007.1|13006.1|13013.4|13012.4|13006.8|13005.9|517
1652178900000|2022-05-10 10:35:00|13007|13006|13007.9|13006.9|13008.2|13007.2|13005.9|13004.9|411
1652179200000|2022-05-10 10:40:00|13008|13007|13009.4|13008.7|13012.6|13011.7|13007.7|13006.9|437
1652179500000|2022-05-10 10:45:00|13009.3|13008.6|13008|13007|13011.9|13010.9|13006.2|13005.3|475
1652179800000|2022-05-10 10:50:00|13007.9|13006.9|13010.8|13009.8|13013.3|13012.3|13007.6|13006.6|471
1652180100000|2022-05-10 10:55:00|13010.7|13009.7|13009|13008|13012.1|13011.3|13006.8|13006|614
1652180400000|2022-05-10 11:00:00|13008.1|13007.4|13008.1|13007.4|13011.6|13010.8|13005.1|13004.1|656
1652180700000|2022-05-10 11:05:00|13007.7|13007|13008.4|13007.7|13009.4|13008.5|13006.2|13005.4|523
1652181000000|2022-05-10 11:10:00|13008.5|13007.5|13002.7|13002|13009.5|13008.6|12999.9|12999.2|578
1652181300000|2022-05-10 11:15:00|13002.9|13001.9|12991.2|12990.2|13003.2|13002.2|12990.5|12989.7|755
1652181600000|2022-05-10 11:20:00|12990.9|12989.9|12996.1|12995.1|12996.3|12995.5|12988.8|12987.9|744
1652181900000|2022-05-10 11:25:00|12996|12995.3|12989.7|12989|12996|12995.3|12988.7|12988|669
1652182200000|2022-05-10 11:30:00|12989.6|12988.9|12994.8|12994.1|12995.1|12994.2|12986.7|12986|787
1652182500000|2022-05-10 11:35:00|12994.7|12994|12996|12995|12999.7|12998.7|12993|12992.2|778
1652182800000|2022-05-10 11:40:00|12995.5|12994.8|12998.1|12997.1|13000.8|12999.8|12994.6|12993.6|647
1652183100000|2022-05-10 11:45:00|12998|12997|13002.7|13001.7|13003.3|13002.5|12996.5|12995.6|656
1652183400000|2022-05-10 11:50:00|13002.8|13001.8|13004|13003.3|13005.9|13005.1|13002.1|13001.4|749
1652183700000|2022-05-10 11:55:00|13004.1|13003.4|13008|13007.3|13009.3|13008.3|13003.5|13002.8|648
1652184000000|2022-05-10 12:00:00|13007.8|13007.1|13015.1|13014.1|13015.4|13014.7|13006.3|13005.6|784
1652184300000|2022-05-10 12:05:00|13015.2|13014.2|13014.1|13013.1|13016.8|13016|13012.5|13011.6|658
1652184600000|2022-05-10 12:10:00|13013.9|13012.9|13016.6|13015.9|13020.4|13019.4|13013.4|13012.5|629
1652184900000|2022-05-10 12:15:00|13016.7|13016|13014.4|13013.7|13016.7|13016|13012|13011.1|618
1652185200000|2022-05-10 12:20:00|13014.3|13013.6|13026.1|13025.4|13028.9|13028.2|13013.4|13012.6|957
1652185500000|2022-05-10 12:25:00|13026.2|13025.5|13017.7|13017|13026.2|13025.5|13016.5|13015.8|869
1652185800000|2022-05-10 12:30:00|13017.8|13016.8|13013.9|13013.2|13020|13019|13012.6|13011.6|986
1652186100000|2022-05-10 12:35:00|13013.7|13013|13006.4|13005.4|13015.4|13014.4|13005.2|13004.2|844
1652186400000|2022-05-10 12:40:00|13006.3|13005.3|12998.3|12997.3|13008|13007.2|12997.9|12996.9|941
1652186700000|2022-05-10 12:45:00|12998.4|12997.4|12997.6|12996.9|12999.2|12998.3|12991.8|12991.1|1013
1652187000000|2022-05-10 12:50:00|12997.5|12996.8|12993.3|12992.3|13002.7|13002|12992.4|12991.7|1017
1652187300000|2022-05-10 12:55:00|12993.2|12992.5|12998.1|12997.1|13000.3|12999.3|12992.3|12991.5|878
1652187600000|2022-05-10 13:00:00|12998.2|12997.2|13006.9|13005.9|13007|13006|12994.8|12993.9|1009
1652187900000|2022-05-10 13:05:00|13007|13006|13006.7|13005.7|13010.5|13009.6|13004.6|13003.7|917
1652188200000|2022-05-10 13:10:00|13006.9|13005.9|13002.2|13001.5|13008.5|13007.5|12995.8|12995.1|943
1652188500000|2022-05-10 13:15:00|13002.1|13001.4|13010.2|13009.5|13012.8|13011.8|13001.8|13001.1|896
1652188800000|2022-05-10 13:20:00|13010.7|13010|13014.5|13013.8|13017.9|13017.1|13010.6|13009.8|861
1652189100000|2022-05-10 13:25:00|13014.4|13013.7|13007.3|13006.3|13015|13014.3|13007.3|13006.3|807
1652189400000|2022-05-10 13:30:00|13006.3|13005.3|13001.9|13001.2|13010.9|13010.1|13000.6|12999.9|1043
1652189700000|2022-05-10 13:35:00|13001.5|13000.8|13009.5|13008.5|13010.3|13009.4|12997.3|12996.6|1048
1652190000000|2022-05-10 13:40:00|13009.8|13008.8|13003.3|13002.3|13011|13010|13002.6|13001.7|881
1652190300000|2022-05-10 13:45:00|13003.4|13002.4|13005.2|13004.5|13010.9|13010|12998.6|12997.6|1005
1652190600000|2022-05-10 13:50:00|13005.1|13004.4|13012.5|13011.5|13014.3|13013.5|13003.9|13003|909
1652190900000|2022-05-10 13:55:00|13012.7|13011.7|13009.9|13008.9|13013.7|13012.7|13006.7|13005.8|782
1652191200000|2022-05-10 14:00:00|13009.8|13008.8|13018.4|13017.4|13022.4|13021.2|13008.7|13007.7|949
1652191500000|2022-05-10 14:05:00|13018.3|13017.3|13014.1|13013.1|13020.5|13019.5|13012.3|13011.3|813
1652191800000|2022-05-10 14:10:00|13014.2|13013.2|13012.2|13011.5|13015.5|13014.5|13010.1|13009.1|1048
1652192100000|2022-05-10 14:15:00|13012.1|13011.4|13006.1|13005.1|13013|13012.1|13005|13004|886
1652192400000|2022-05-10 14:20:00|13006.4|13005.4|13011.7|13010.7|13013.5|13012.5|13005.8|13004.8|639
1652192700000|2022-05-10 14:25:00|13011.8|13010.8|13007.7|13006.7|13012.5|13011.5|13005.4|13004.6|820
1652193000000|2022-05-10 14:30:00|13007.4|13006.6|13013.4|13012.7|13014.1|13013.4|13004.1|13003.4|921
1652193300000|2022-05-10 14:35:00|13013.5|13012.8|13015.1|13014.4|13016.8|13016.1|13008.9|13008.2|777
1652193600000|2022-05-10 14:40:00|13015.2|13014.5|13018.3|13017.6|13019.7|13018.8|13013.3|13012.6|923
1652193900000|2022-05-10 14:45:00|13018.2|13017.5|13019.9|13019.2|13020.4|13019.7|13016.8|13016.1|821
1652194200000|2022-05-10 14:50:00|13020|13019.3|13019.7|13018.7|13020.2|13019.5|13015.5|13014.8|897
1652194500000|2022-05-10 14:55:00|13019.8|13018.8|13022.6|13021.9|13024|13023.3|13015.7|13015|962
1652194800000|2022-05-10 15:00:00|13022.5|13021.8|13034.7|13034|13039.5|13038.3|13022|13021.1|1010
1652195100000|2022-05-10 15:05:00|13034.6|13033.9|13043.4|13042.7|13046.3|13045.4|13034.6|13033.6|1232
1652195400000|2022-05-10 15:10:00|13043.8|13042.8|13035.9|13035.2|13043.9|13043.1|13034.2|13033.4|1102
1652195700000|2022-05-10 15:15:00|13035.8|13035.1|13039.2|13038.5|13044.2|13043.3|13032.8|13032.1|1012
1652196000000|2022-05-10 15:20:00|13039.4|13038.7|13035.1|13034.1|13042.9|13042|13034.4|13033.4|900
1652196300000|2022-05-10 15:25:00|13035.2|13034.2|13030.9|13029.9|13036.7|13035.8|13025.6|13024.6|1057
1652196600000|2022-05-10 15:30:00|13030.8|13029.8|13024.4|13023.4|13031.3|13030.3|13023.7|13022.7|949
1652196900000|2022-05-10 15:35:00|13024.1|13023.1|13017.4|13016.7|13024.1|13023.2|13014.5|13013.8|759
1652197200000|2022-05-10 15:40:00|13017.6|13016.6|13021.3|13020.6|13023.5|13022.5|13015.1|13014.2|850
1652197500000|2022-05-10 15:45:00|13021.2|13020.5|13021.8|13021.1|13024.7|13023.8|13019.2|13018.3|715
1652197800000|2022-05-10 15:50:00|13021.7|13021|13022.7|13022|13022.9|13022.2|13016.2|13015.5|732
1652198100000|2022-05-10 15:55:00|13023.1|13022.4|13022.6|13021.9|13025.3|13024.4|13020.3|13019.6|820
1652198400000|2022-05-10 16:00:00|13022.4|13021.7|13023|13022.3|13025.7|13024.8|13019.8|13018.8|983
1652198700000|2022-05-10 16:05:00|13022.8|13022.1|13015.1|13014.1|13023|13022.1|13011.3|13010|801
1652199000000|2022-05-10 16:10:00|13014.9|13014.2|13013.4|13012.7|13016.4|13015.4|13011.9|13011.1|696
1652199300000|2022-05-10 16:15:00|13013.5|13012.4|13011|13010.3|13014.2|13013.5|13010.4|13009.6|443
1652199600000|2022-05-10 16:20:00|13011.3|13010.6|13013.5|13012.5|13013.6|13012.9|13009.2|13008.5|532
1652199900000|2022-05-10 16:25:00|13013.4|13012.7|13014.9|13014.2|13017.5|13016.7|13012.1|13011.4|624
1652200200000|2022-05-10 16:30:00|13015|13014.3|13013.4|13012.4|13015.8|13015.1|13011.5|13010.6|542
1652200500000|2022-05-10 16:35:00|13013.5|13012.7|13016.2|13015.5|13018.9|13018|13010.7|13010|705
1652200800000|2022-05-10 16:40:00|13016.3|13015.3|13011.7|13010.7|13017.2|13016.5|13009.9|13009.1|444
1652201100000|2022-05-10 16:45:00|13011.8|13010.8|13017.6|13016.9|13019.3|13018.5|13011.4|13010.5|626
1652201400000|2022-05-10 16:50:00|13017.9|13017.1|13021.4|13020.7|13021.5|13020.8|13016.9|13015.9|551
1652201700000|2022-05-10 16:55:00|13021.2|13020.5|13025.4|13024.4|13025.8|13024.8|13020.2|13019.3|509
1652202000000|2022-05-10 17:00:00|13025.3|13024.3|13023.3|13022.6|13026.6|13025.8|13021.1|13020.4|754
1652202300000|2022-05-10 17:05:00|13023.6|13022.4|13028.2|13027.2|13029.1|13028.1|13021.9|13020.8|672
1652202600000|2022-05-10 17:10:00|13028.3|13027.3|13031.4|13030.4|13033.5|13032.3|13028|13026.8|519
1652202900000|2022-05-10 17:15:00|13031.3|13030.3|13029.6|13028.6|13033.7|13032.8|13027.3|13026.5|579
1652203200000|2022-05-10 17:20:00|13029.5|13028.5|13034.8|13033.8|13034.8|13033.8|13029.3|13028.4|624
1652203500000|2022-05-10 17:25:00|13034.7|13033.7|13033.1|13032.1|13036.6|13035.6|13032|13031.2|634
1652203800000|2022-05-10 17:30:00|13033.3|13032.3|13035.8|13034.8|13037.7|13036.7|13033.3|13032.3|601
1652204100000|2022-05-10 17:35:00|13036.2|13035.2|13034|13033.3|13036.7|13035.7|13032.7|13031.7|577
1652204400000|2022-05-10 17:40:00|13034.1|13033.4|13038.6|13037.9|13039.9|13039.2|13033.8|13032.9|595
1652204700000|2022-05-10 17:45:00|13038.7|13038|13038.3|13037.3|13040|13039|13035.8|13034.8|700
1652205000000|2022-05-10 17:50:00|13038.2|13037.2|13038.1|13037.1|13038.5|13037.8|13034.3|13033.6|588
1652205300000|2022-05-10 17:55:00|13038.3|13037.3|13033.6|13032.6|13039.1|13038.4|13032.2|13031.5|539
1652205600000|2022-05-10 18:00:00|13033.7|13032.7|13033.7|13033|13035.8|13035.1|13032.5|13031.5|696
1652205900000|2022-05-10 18:05:00|13033.8|13033.1|13033|13032|13035.1|13034.4|13030.9|13030|428
1652206200000|2022-05-10 18:10:00|13033.1|13032.1|13032|13031|13034.4|13033.7|13030.2|13029.5|577
1652206500000|2022-05-10 18:15:00|13031.9|13030.9|13035.5|13034.5|13036.3|13035.4|13030.8|13030|589
1652206800000|2022-05-10 18:20:00|13035.2|13034.2|13034.4|13033.4|13035.7|13034.8|13032.6|13031.9|545
1652207100000|2022-05-10 18:25:00|13034.2|13033.5|13036.3|13035.6|13036.5|13035.7|13033.8|13032.8|606
1652207400000|2022-05-10 18:30:00|13036.4|13035.7|13039|13038|13039.7|13038.9|13036.1|13035.2|431
1652207700000|2022-05-10 18:35:00|13038.9|13038.2|13039.7|13038.7|13041.1|13040.1|13037.9|13036.9|451
1652208000000|2022-05-10 18:40:00|13039.8|13038.8|13040|13039|13041.4|13040.6|13038.7|13038|505
1652208300000|2022-05-10 18:45:00|13039.9|13038.9|13041.8|13040.8|13043|13042.1|13039.1|13038.3|476
1652208600000|2022-05-10 18:50:00|13041.4|13040.7|13043.1|13042.4|13044.7|13043.7|13040.4|13039.4|568
1652208900000|2022-05-10 18:55:00|13043.3|13042.3|13041.8|13041.1|13044.1|13043.3|13041|13040.3|642
1652209200000|2022-05-10 19:00:00|13041.9|13041.2|13041|13039.5|13042.1|13041.3|13038.9|13037.9|619
1652209500000|2022-05-10 19:05:00|13040.7|13039.7|13039.8|13038.8|13041.6|13040.4|13037.5|13036.5|548
1652209800000|2022-05-10 19:10:00|13039.9|13039.2|13037.6|13036.9|13041.5|13040.5|13036.8|13036.1|597
1652210100000|2022-05-10 19:15:00|13038|13037|13038.8|13038.1|13040.4|13039.7|13037.4|13036.6|440
1652210400000|2022-05-10 19:20:00|13038.7|13038|13037.9|13037.2|13038.8|13038.1|13037.3|13036.4|71
1652210700000|2022-05-10 19:25:00|13037.9|13036.9|13041|13040.3|13041.2|13040.4|13037.8|13036.9|246
1652211000000|2022-05-10 19:30:00|13041.1|13040.4|13040.2|13039.5|13041.4|13040.5|13037.4|13036.7|344
1652211300000|2022-05-10 19:35:00|13040.1|13039.4|13038.4|13037.4|13041|13040.3|13037.6|13036.6|317
1652211600000|2022-05-10 19:40:00|13038.3|13037.6|13041.4|13040.4|13042|13041.2|13037.8|13037.1|366
1652211900000|2022-05-10 19:45:00|13041.2|13040.5|13042.3|13041.3|13043.7|13042.7|13041.2|13040.2|358
1652212200000|2022-05-10 19:50:00|13042.2|13041.2|13041.2|13040.2|13043.1|13042.1|13039.6|13038.6|492
1652212500000|2022-05-10 19:55:00|13041.3|13040.3|13037.7|13036.7|13043.7|13042.9|13037.3|13036.5|577
1652212800000|2022-05-10 20:00:00|13038|13037|13039.4|13038.4|13039.7|13038.8|13036.2|13035.2|544
1652213100000|2022-05-10 20:05:00|13039.5|13038.5|13040.3|13039.3|13041.3|13040.5|13039.5|13038.5|228
1652213400000|2022-05-10 20:10:00|13040.5|13039.5|13040.5|13039.8|13041.9|13041|13039.4|13038.4|294
1652213700000|2022-05-10 20:15:00|13040.6|13039.9|13040.9|13040.2|13041.6|13040.8|13039.4|13038.5|326
1652214000000|2022-05-10 20:20:00|13040.8|13040.1|13040.8|13040.1|13043.1|13042.1|13039|13038|340
1652214300000|2022-05-10 20:25:00|13040.7|13040|13039.5|13038.8|13041.7|13040.7|13039|13038|230
1652214600000|2022-05-10 20:30:00|13039.7|13038.7|13040.9|13039.9|13041.8|13040.7|13039.2|13038|208
1652214900000|2022-05-10 20:35:00|13040.7|13040|13043.3|13042.3|13046.5|13045.7|13040.7|13040|364
1652215200000|2022-05-10 20:40:00|13043.1|13042.1|13044.1|13043.1|13044.4|13043.4|13042.1|13041.1|160
1652215500000|2022-05-10 20:45:00|13044.2|13043.2|13044.9|13043.9|13045.9|13045|13044.1|13042.9|185
1652215800000|2022-05-10 20:50:00|13045.3|13044.3|13046.2|13044.3|13046.3|13045.1|13045.3|13044|148
1652216100000|2022-05-10 20:55:00|13046|13044.5|13047.3|13041.3|13047.4|13045.2|13044.4|13041.3|275
1652216400000|2022-05-10 21:00:00|13046.9|13041.4|13046.9|13040.9|13047.2|13041.4|13044.7|13040|42
1652216700000|2022-05-10 21:05:00|13047|13041|13045.3|13041.1|13047.3|13043.5|13043.8|13039.7|132
1652217000000|2022-05-10 21:10:00|13046|13040.9|13047.2|13041.2|13047.8|13042|13045.3|13040.2|339
1652217300000|2022-05-10 21:15:00|13047.1|13041.1|13046.4|13041.9|13048.3|13043|13046|13040|949
1652217600000|2022-05-10 21:20:00|13046.3|13042|13046.8|13043.1|13047.8|13043.1|13045.9|13041.7|1263
1652217900000|2022-05-10 21:25:00|13046.7|13042.9|13046.3|13042.6|13047.4|13043.2|13045.5|13041.5|1296
1652218200000|2022-05-10 21:30:00|13046.4|13042.7|13044|13040.5|13047.1|13043.4|13043.7|13040.2|895
1652218500000|2022-05-10 21:35:00|13043.9|13040.4|13045.6|13041.4|13046.8|13042.2|13043.2|13040.4|322
1652218800000|2022-05-10 21:40:00|13045.3|13041.5|13045.6|13041.5|13046.3|13041.7|13044.7|13040.8|130
1652219100000|2022-05-10 21:45:00|13045.8|13041.1|13045.4|13041.6|13046.3|13041.9|13044.8|13041|188
1652219400000|2022-05-10 21:50:00|13045.6|13041.5|13045.8|13041.5|13046.4|13041.9|13044.4|13040.2|174
1652219700000|2022-05-10 21:55:00|13045.7|13041.4|13045.9|13041.8|13046.2|13042.1|13045.3|13040.9|179
1652220000000|2022-05-10 22:00:00|13046|13041.5|13038.6|13035.9|13047|13042.4|13036|13033.3|658
1652220300000|2022-05-10 22:05:00|13038.5|13036|13043.6|13042.1|13045.3|13043.8|13038.4|13035.9|573
1652220600000|2022-05-10 22:10:00|13043.7|13042|13037.4|13035.1|13044.4|13043|13036.8|13034.6|793
1652220900000|2022-05-10 22:15:00|13037.3|13035.3|13030.7|13028.5|13037.5|13035.5|13028.4|13027.1|1244
1652221200000|2022-05-10 22:20:00|13030.6|13028.4|13031.9|13030.2|13034.5|13033|13029.8|13028.1|1058
1652221500000|2022-05-10 22:25:00|13031.8|13029.9|13031.9|13030.1|13036.9|13035.1|13031.3|13029.6|739
1652221800000|2022-05-10 22:30:00|13031.6|13030.2|13034.6|13032.6|13034.9|13033.2|13030.7|13029.2|766
1652222100000|2022-05-10 22:35:00|13034.5|13032.7|13031.7|13030|13035.2|13033|13029.9|13028|756
1652222400000|2022-05-10 22:40:00|13031.8|13030.1|13030|13029|13031.8|13030.4|13029.4|13028.4|493
1652222700000|2022-05-10 22:45:00|13030.2|13028.7|13034.4|13033.4|13035.1|13033.8|13029.6|13028.5|546
1652223000000|2022-05-10 22:50:00|13034.3|13033.3|13036.4|13034.6|13037.8|13035.3|13034.3|13032.8|521
1652223300000|2022-05-10 22:55:00|13036|13034.5|13037.1|13034.7|13037.3|13035.2|13034.4|13032.7|747
1652223600000|2022-05-10 23:00:00|13036.8|13034.9|13034.1|13033.1|13039.7|13038.3|13033.9|13032.9|660
1652223900000|2022-05-10 23:05:00|13034|13033|13035.5|13034.5|13036.4|13035.4|13033.9|13032.9|343
1652224200000|2022-05-10 23:10:00|13035.4|13034.4|13035.8|13034.8|13036.5|13035.5|13034.8|13033.8|606
1652224500000|2022-05-10 23:15:00|13035.9|13034.9|13035.2|13034.2|13036.7|13035.5|13034.9|13033.9|427
1652224800000|2022-05-10 23:20:00|13035.1|13034.1|13032.2|13031.2|13035.2|13034.2|13031.6|13030.6|440
1652225100000|2022-05-10 23:25:00|13032|13031|13034|13033|13034.2|13033.2|13031.6|13030.6|429
1652225400000|2022-05-10 23:30:00|13034.1|13033.1|13035.9|13034.9|13038.6|13037.5|13033.4|13032.4|419
1652225700000|2022-05-10 23:35:00|13035.7|13034.7|13036.7|13035.7|13037.5|13036.3|13034.9|13033.8|365
1652226000000|2022-05-10 23:40:00|13036.6|13035.6|13034.4|13033.4|13039.3|13038.3|13034.4|13033.4|381
1652226300000|2022-05-10 23:45:00|13034.6|13033.6|13034.7|13033.7|13036.6|13035.6|13032.9|13031.7|460
1652226600000|2022-05-10 23:50:00|13034.6|13033.6|13034.1|13033.4|13035.4|13034.6|13033.6|13032.6|312
1652226900000|2022-05-10 23:55:00|13034.3|13033.3|13037.5|13036.5|13038.4|13037.4|13031.6|13030.7|386
1652227200000|2022-05-11 00:00:00|13037.3|13036.3|13042.4|13041.4|13046.1|13045.1|13033.9|13032.9|846
1652227500000|2022-05-11 00:05:00|13042.3|13041.3|13044.5|13043.5|13047.5|13046.5|13041.8|13041|758
1652227800000|2022-05-11 00:10:00|13044.3|13043.6|13038.7|13038|13046.5|13045.6|13038.6|13037.9|481
1652228100000|2022-05-11 00:15:00|13038.4|13037.7|13037.3|13036.3|13042.2|13041.3|13036.7|13035.9|542
1652228400000|2022-05-11 00:20:00|13037.2|13036.5|13039.6|13038.6|13043.1|13042.1|13035.5|13034.7|552
1652228700000|2022-05-11 00:25:00|13039.7|13038.7|13037.9|13036.9|13043.8|13042.9|13037.5|13036.5|481
1652229000000|2022-05-11 00:30:00|13038|13037|13027.9|13026.9|13038.2|13037.5|13026.2|13025.2|711
1652229300000|2022-05-11 00:35:00|13028.5|13027.5|13028.8|13027.8|13031.9|13031.2|13026|13025.3|512
1652229600000|2022-05-11 00:40:00|13028.6|13027.6|13027.4|13026.4|13029.5|13028.5|13023.4|13022.4|574
1652229900000|2022-05-11 00:45:00|13027.3|13026.3|13032.2|13031.2|13034.1|13033.1|13027|13026|619
1652230200000|2022-05-11 00:50:00|13032.1|13031.1|13031.1|13030.1|13034.8|13033.8|13026.9|13025.6|829
1652230500000|2022-05-11 00:55:00|13031.3|13030.3|13035|13034|13037.6|13036.6|13029.1|13028.4|820
1652230800000|2022-05-11 01:00:00|13035.1|13034.1|13036.4|13035.7|13038.2|13037.2|13033.2|13032.3|477
1652231100000|2022-05-11 01:05:00|13036.5|13035.5|13039.8|13038.8|13042.8|13041.8|13036.1|13035.1|613
1652231400000|2022-05-11 01:10:00|13039.7|13038.7|13042.1|13041.4|13044.1|13043.4|13036.8|13035.8|616
1652231700000|2022-05-11 01:15:00|13042.2|13041.5|13042.9|13041.9|13043.6|13042.9|13039.7|13039|459
1652232000000|2022-05-11 01:20:00|13042.8|13042.1|13039.6|13038.9|13042.9|13042.1|13037.8|13036.9|474
1652232300000|2022-05-11 01:25:00|13039.7|13039|13039|13038|13042.5|13041.6|13038.7|13037.7|469
1652232600000|2022-05-11 01:30:00|13039.1|13038.1|13042.5|13041.5|13043|13042|13038.9|13037.9|695
1652232900000|2022-05-11 01:35:00|13042.4|13041.4|13039.3|13038.6|13043.2|13042.2|13039.2|13038.3|579
1652233200000|2022-05-11 01:40:00|13039.5|13038.5|13040|13039|13040.7|13039.7|13036|13035|607
1652233500000|2022-05-11 01:45:00|13040.2|13039.2|13040.8|13040.1|13041.8|13040.8|13038.7|13037.7|621
1652233800000|2022-05-11 01:50:00|13040.9|13039.9|13039.7|13038.7|13041.1|13040.3|13038.7|13037.8|525
1652234100000|2022-05-11 01:55:00|13039.8|13038.8|13039.4|13038.4|13040.3|13039.4|13037.4|13036.6|486
1652234400000|2022-05-11 02:00:00|13039.5|13038.5|13038.4|13037.4|13039.5|13038.6|13037|13036|471
1652234700000|2022-05-11 02:05:00|13038.5|13037.8|13040|13039.3|13043|13042|13036.7|13035.7|611
1652235000000|2022-05-11 02:10:00|13039.8|13039.1|13038|13037.3|13041.5|13040.7|13037.8|13037.1|420
1652235300000|2022-05-11 02:15:00|13038.1|13037.4|13039.9|13039.2|13040.9|13040.1|13038.1|13037.2|480
1652235600000|2022-05-11 02:20:00|13039.7|13039|13038|13037.3|13040|13039.1|13036.7|13036|415
1652235900000|2022-05-11 02:25:00|13038.2|13037.2|13039.3|13038.3|13040.6|13039.8|13037.9|13037|381
1652236200000|2022-05-11 02:30:00|13039.1|13038.4|13038|13037.3|13039.4|13038.7|13036.8|13035.8|382
1652236500000|2022-05-11 02:35:00|13037.9|13037.2|13037.3|13036.3|13038|13037.3|13036.8|13036|361
1652236800000|2022-05-11 02:40:00|13037.4|13036.4|13033|13032|13037.5|13036.5|13032.8|13032|488
1652237100000|2022-05-11 02:45:00|13033.1|13032.1|13035.5|13034.8|13036.9|13035.9|13032.9|13032|449
1652237400000|2022-05-11 02:50:00|13035.6|13034.9|13035.8|13034.8|13037.2|13036.3|13034.9|13034.1|458
1652237700000|2022-05-11 02:55:00|13035.7|13034.7|13035.8|13035.1|13037.1|13036.4|13034.6|13033.7|406
1652238000000|2022-05-11 03:00:00|13035.7|13035|13036.7|13036|13037.8|13037.1|13035.6|13034.7|382
1652238300000|2022-05-11 03:05:00|13036.6|13035.9|13038.3|13037.6|13039|13038.1|13035.9|13035.2|383
1652238600000|2022-05-11 03:10:00|13038.4|13037.7|13038.3|13037.6|13039.2|13038.4|13037.6|13036.9|434
1652238900000|2022-05-11 03:15:00|13038.2|13037.5|13037.4|13036.4|13038.7|13038|13037.2|13036.3|344
1652239200000|2022-05-11 03:20:00|13037.3|13036.3|13036.8|13036.1|13037.6|13036.8|13035.5|13034.6|358
1652239500000|2022-05-11 03:25:00|13036.7|13036|13036.6|13035.6|13037.8|13037|13036.3|13035.3|329
1652239800000|2022-05-11 03:30:00|13036.7|13035.7|13037.9|13037.2|13038.5|13037.5|13036.6|13035.6|378
1652240100000|2022-05-11 03:35:00|13038|13037.3|13037.5|13036.5|13039.4|13038.6|13037.4|13036.5|421
1652240400000|2022-05-11 03:40:00|13037.6|13036.6|13036.3|13035.6|13039.6|13038.8|13036.2|13035.5|469
1652240700000|2022-05-11 03:45:00|13036.2|13035.5|13038.9|13038.2|13039.4|13038.7|13035.6|13034.8|285
1652241000000|2022-05-11 03:50:00|13039.1|13038.1|13040.1|13039.1|13040.1|13039.1|13037.2|13036.4|283
1652241300000|2022-05-11 03:55:00|13040|13039|13039.6|13038.9|13040.3|13039.6|13039|13038.3|396
1652241600000|2022-05-11 04:00:00|13039.7|13039|13040.1|13039.1|13041.4|13040.7|13037.9|13037|382
1652241900000|2022-05-11 04:05:00|13039.9|13039.2|13042.9|13042.2|13043.4|13042.5|13039.4|13038.4|375
1652242200000|2022-05-11 04:10:00|13043|13042.3|13047.1|13046.1|13049.7|13049|13043|13042.3|729
1652242500000|2022-05-11 04:15:00|13047.2|13046.2|13045.9|13044.9|13047.8|13047.1|13043.6|13042.9|602
1652242800000|2022-05-11 04:20:00|13046|13045|13041.4|13040.7|13046.4|13045.6|13040.5|13039.6|522
1652243100000|2022-05-11 04:25:00|13041.5|13040.8|13040.5|13039.8|13041.5|13040.8|13038.9|13038.1|699
1652243400000|2022-05-11 04:30:00|13040.4|13039.7|13037.6|13036.9|13040.6|13039.8|13036.4|13035.7|426
1652243700000|2022-05-11 04:35:00|13037.5|13036.8|13036.2|13035.2|13038.2|13037.5|13035.5|13034.7|322
1652244000000|2022-05-11 04:40:00|13036.1|13035.4|13037.6|13036.6|13038.5|13037.7|13033.7|13033|419
1652244300000|2022-05-11 04:45:00|13037.5|13036.5|13035|13034.3|13040.1|13039.2|13034.8|13034.1|398
1652244600000|2022-05-11 04:50:00|13034.9|13034.2|13032.9|13032.2|13035.2|13034.3|13031.8|13031.1|353
1652244900000|2022-05-11 04:55:00|13032.8|13032.1|13034.5|13033.8|13036|13035.1|13032.8|13032.1|367
1652245200000|2022-05-11 05:00:00|13034.6|13033.9|13037.4|13036.4|13038.3|13037.4|13034.5|13033.8|391
1652245500000|2022-05-11 05:05:00|13037.3|13036.3|13038.3|13037.6|13039.5|13038.5|13036.7|13035.7|374
1652245800000|2022-05-11 05:10:00|13038.4|13037.7|13037.2|13036.2|13039.4|13038.5|13036.5|13035.8|378
1652246100000|2022-05-11 05:15:00|13037.3|13036.3|13030.8|13030.1|13037.3|13036.3|13030.7|13029.7|413
1652246400000|2022-05-11 05:20:00|13030.9|13029.9|13032.1|13031.4|13033.1|13032.2|13028|13027.1|374
1652246700000|2022-05-11 05:25:00|13032.2|13031.5|13031.6|13030.9|13033.9|13033|13031.4|13030.7|285
1652247000000|2022-05-11 05:30:00|13031.7|13031|13032.4|13031.7|13034.9|13034.1|13031.3|13030.3|401
1652247300000|2022-05-11 05:35:00|13032.6|13031.6|13031|13030.3|13033.4|13032.7|13029|13028.3|590
1652247600000|2022-05-11 05:40:00|13031.1|13030.4|13031.5|13030.8|13033.4|13032.5|13029.9|13029.1|410
1652247900000|2022-05-11 05:45:00|13031.6|13030.9|13035.3|13034.6|13037|13036.1|13031.5|13030.8|515
1652248200000|2022-05-11 05:50:00|13035.4|13034.4|13036.5|13035.5|13037.5|13036.6|13031.9|13031.2|516
1652248500000|2022-05-11 05:55:00|13036.4|13035.4|13036.8|13035.8|13039.4|13038.4|13035|13034.2|558
1652248800000|2022-05-11 06:00:00|13036.9|13035.9|13036.7|13036|13038.4|13037.4|13033|13032.2|541
1652249100000|2022-05-11 06:05:00|13036.8|13036.1|13032.7|13032|13038.7|13038|13031.3|13030.5|560
1652249400000|2022-05-11 06:10:00|13032.9|13031.9|13035.5|13034.8|13036|13035.1|13031.9|13031.1|556
1652249700000|2022-05-11 06:15:00|13035.6|13034.9|13032.2|13031.5|13037.3|13036.6|13031.5|13030.6|566
1652250000000|2022-05-11 06:20:00|13032.6|13031.9|13028.2|13027.5|13034|13033.3|13026.4|13025.7|713
1652250300000|2022-05-11 06:25:00|13028.4|13027.4|13026.4|13025.4|13030.3|13029.6|13021.8|13020.8|812
1652250600000|2022-05-11 06:30:00|13026.3|13025.3|13028.2|13027.2|13029.2|13028.2|13024.2|13023.4|675
1652250900000|2022-05-11 06:35:00|13028.4|13027.4|13026.4|13025.4|13029|13028.2|13025.1|13024.1|618
1652251200000|2022-05-11 06:40:00|13026.3|13025.3|13021|13020|13026.4|13025.5|13020|13019|633
1652251500000|2022-05-11 06:45:00|13020.8|13019.8|13022.5|13021.5|13024.3|13023.1|13020.8|13019.6|526
1652251800000|2022-05-11 06:50:00|13022.4|13021.4|13023.8|13022.8|13027.8|13026.8|13022.3|13021.3|564
1652252100000|2022-05-11 06:55:00|13023.7|13022.7|13023.2|13022.2|13026|13025.1|13020.4|13019.5|531
1652252400000|2022-05-11 07:00:00|13023.1|13022.1|13015.2|13014.2|13023.1|13022.1|13014.4|13013.4|694
1652252700000|2022-05-11 07:05:00|13015.1|13014.1|13014.1|13013.4|13015.3|13014.3|13010.9|13009.7|780
1652253000000|2022-05-11 07:10:00|13014.2|13013.5|13009.1|13008.4|13014.2|13013.5|13006.2|13005|775
1652253300000|2022-05-11 07:15:00|13009|13008.3|13008.1|13007.1|13011|13010.2|13004.6|13003.4|806
1652253600000|2022-05-11 07:20:00|13007.7|13007|13002.7|13001.7|13010.5|13009.7|13002.5|13001.5|707
1652253900000|2022-05-11 07:25:00|13002.6|13001.6|13002.4|13001.4|13004.7|13003.7|13000|12999|844
1652254200000|2022-05-11 07:30:00|13002.7|13001.2|12998.7|12997.7|13005.1|13003.8|12994.4|12993.2|924
1652254500000|2022-05-11 07:35:00|12998.6|12997.6|13003.1|13002.4|13003.6|13002.6|12996.2|12995.2|882
1652254800000|2022-05-11 07:40:00|13003.2|13002.5|12993.3|12992.6|13003.3|13002.5|12992.9|12992|812
1652255100000|2022-05-11 07:45:00|12993.4|12992.7|12992.6|12991.9|12998.3|12997.5|12991.1|12990.2|817
1652255400000|2022-05-11 07:50:00|12992.7|12992|12992.5|12991.5|12995.3|12994.5|12989.8|12988.8|952
1652255700000|2022-05-11 07:55:00|12992.4|12991.4|12997.8|12996.8|12999.1|12998.2|12991.9|12991|964
1652256000000|2022-05-11 08:00:00|12997.6|12996.6|13003.3|13002.3|13004.2|13003.2|12991.9|12990.9|1055
1652256300000|2022-05-11 08:05:00|13003.4|13002.4|13006.2|13005.2|13007.5|13006.7|13002.7|13001.8|944
1652256600000|2022-05-11 08:10:00|13005.9|13004.9|13000.5|12999.5|13008.7|13007.7|12999.7|12999|785
1652256900000|2022-05-11 08:15:00|13000.4|12999.4|12999.2|12998.5|13003.6|13002.6|12997.1|12996.1|776
1652257200000|2022-05-11 08:20:00|12999.3|12998.6|12990.1|12989.4|13000.7|12999.7|12990|12989.2|745
1652257500000|2022-05-11 08:25:00|12990.2|12989.2|12997.5|12996.5|12997.7|12996.7|12988.6|12987.8|696
1652257800000|2022-05-11 08:30:00|12997.4|12996.4|12998.2|12997.2|13000.4|12999.4|12997.3|12996.3|725
1652258100000|2022-05-11 08:35:00|12998.1|12997.1|13001.3|13000.6|13003.1|13002.1|12997.9|12997|644
1652258400000|2022-05-11 08:40:00|13001.4|13000.4|12994.9|12994.2|13002|13001.1|12993|12992|677
1652258700000|2022-05-11 08:45:00|12994.7|12993.7|12987.8|12986.8|12995.2|12994.3|12981.4|12980.4|935
1652259000000|2022-05-11 08:50:00|12987.9|12986.9|12985.2|12984.2|12989.4|12988.6|12984.1|12983.3|855
1652259300000|2022-05-11 08:55:00|12985.3|12984.3|12986.8|12985.8|12990.5|12989.6|12984.3|12983.3|816
1652259600000|2022-05-11 09:00:00|12986.7|12985.7|12976.8|12975.8|12987.7|12986.7|12975.6|12974.5|996
1652259900000|2022-05-11 09:05:00|12976.5|12975.5|12967.2|12966.2|12976.7|12975.7|12965.5|12964.5|1025
1652260200000|2022-05-11 09:10:00|12967.1|12966.1|12962.5|12961.5|12967.4|12966.4|12960.4|12959.5|846
1652260500000|2022-05-11 09:15:00|12962.6|12961.6|12962.3|12961.3|12968.3|12967.3|12960.7|12959.9|870
1652260800000|2022-05-11 09:20:00|12962.2|12961.2|12967|12966|12968.8|12967.8|12959.4|12958.4|755
1652261100000|2022-05-11 09:25:00|12966.9|12966.2|12972|12971.3|12973.5|12972.5|12966.9|12966.2|936
1652261400000|2022-05-11 09:30:00|12972.1|12971.4|12977.9|12976.9|12978|12977|12969|12968|777
1652261700000|2022-05-11 09:35:00|12977.8|12976.8|12979.5|12978.8|12982.4|12981.5|12976.9|12976|578
1652262000000|2022-05-11 09:40:00|12979.7|12979|12979.2|12978.2|12983|12982|12977.6|12976.8|539
1652262300000|2022-05-11 09:45:00|12979|12978|12980.7|12980|12983.5|12982.5|12976.9|12976.1|591
1652262600000|2022-05-11 09:50:00|12980.6|12979.9|12977|12976.3|12981.1|12980.4|12976.6|12975.8|517
1652262900000|2022-05-11 09:55:00|12977.1|12976.1|12975.6|12974.6|12978.4|12977.4|12974.3|12973.3|637
1652263200000|2022-05-11 10:00:00|12975.5|12974.5|12980.8|12979.8|12983.2|12982.2|12974.5|12973.6|700
1652263500000|2022-05-11 10:05:00|12981|12980|12980|12979|12981.2|12980.4|12975.8|12974.9|646
1652263800000|2022-05-11 10:10:00|12979.9|12978.9|12981.2|12980.2|12981.2|12980.5|12976.4|12975.4|527
1652264100000|2022-05-11 10:15:00|12981.1|12980.1|12989.7|12988.7|12990.7|12989.7|12980.6|12979.8|681
1652264400000|2022-05-11 10:20:00|12989.6|12988.6|12984.2|12983.2|12990.9|12990|12983.9|12983|530
1652264700000|2022-05-11 10:25:00|12984.3|12983.3|12981.4|12980.7|12986.7|12986|12980.7|12979.7|621
1652265000000|2022-05-11 10:30:00|12981.5|12980.8|12979.9|12979.2|12982.2|12981.3|12976.2|12975.3|623
1652265300000|2022-05-11 10:35:00|12980|12979|12975.9|12974.9|12980.2|12979.3|12975.9|12974.9|519
1652265600000|2022-05-11 10:40:00|12975.8|12974.8|12975.4|12974.4|12978.9|12977.9|12974.3|12973.4|500
1652265900000|2022-05-11 10:45:00|12975.6|12974.6|12976.7|12976|12978.7|12977.7|12974.8|12973.9|555
1652266200000|2022-05-11 10:50:00|12976.8|12975.7|12981|12980|12981.2|12980.2|12976.7|12975.7|439
1652266500000|2022-05-11 10:55:00|12980.9|12979.9|12985|12984|12985.6|12984.6|12980.6|12979.7|682
1652266800000|2022-05-11 11:00:00|12985.1|12984.1|12982.8|12981.8|12986.3|12985.5|12982.2|12981.2|508
1652267100000|2022-05-11 11:05:00|12982.7|12981.7|12974.8|12973.8|12984.2|12982.9|12974.1|12973.1|561
1652267400000|2022-05-11 11:10:00|12974.9|12973.9|12977.7|12976.7|12978.5|12977.6|12974.1|12973.1|412
1652267700000|2022-05-11 11:15:00|12977.8|12976.8|12978.2|12977.2|12978.3|12977.5|12974.1|12973.1|524
1652268000000|2022-05-11 11:20:00|12978.3|12977.3|12972.4|12971.4|12982.2|12981.3|12970.7|12969.5|783
1652268300000|2022-05-11 11:25:00|12972.6|12971.6|12971.3|12970.6|12974.9|12974|12970.5|12969.7|516
1652268600000|2022-05-11 11:30:00|12971.4|12970.7|12969.2|12968.2|12971.6|12970.8|12964|12963.1|815
1652268900000|2022-05-11 11:35:00|12969|12968|12973.1|12972.1|12973.3|12972.3|12965.7|12964.9|817
1652269200000|2022-05-11 11:40:00|12972.9|12971.9|12976.9|12976.2|12978.4|12977.4|12972.7|12971.8|740
1652269500000|2022-05-11 11:45:00|12977|12976.3|12972.2|12971.5|12979.3|12978.5|12972.1|12971.1|677
1652269800000|2022-05-11 11:50:00|12972.1|12971.4|12977.7|12976.7|12978.1|12977.1|12971.7|12971|591
1652270100000|2022-05-11 11:55:00|12977.5|12976.8|12982.1|12981.1|12982.2|12981.2|12975.2|12974.3|640
1652270400000|2022-05-11 12:00:00|12981.9|12980.9|12979.5|12978.5|12982|12981|12977.5|12976.8|595
1652270700000|2022-05-11 12:05:00|12979.6|12978.6|12986.3|12985.3|12987.1|12986.1|12979.3|12978.6|816
1652271000000|2022-05-11 12:10:00|12986.4|12985.4|12988.7|12987.7|12989.1|12988.4|12985.8|12984.9|671
1652271300000|2022-05-11 12:15:00|12988.6|12987.9|12990.4|12989.4|12993.1|12992.4|12986.9|12986|852
1652271600000|2022-05-11 12:20:00|12990.5|12989.5|12985|12984|12990.5|12989.8|12984.2|12983.2|758
1652271900000|2022-05-11 12:25:00|12984.9|12983.9|12999|12993|12999|12993.8|12984.4|12983.4|1010
1652272200000|2022-05-11 12:30:00|13002.5|12996.5|13028|13027|13048|13046.5|12998.5|12992.5|2622
1652272500000|2022-05-11 12:35:00|13027.8|13026.7|13055.3|13054.3|13068|13066.1|13026|13023.2|2452
1652272800000|2022-05-11 12:40:00|13055.7|13054.7|13054.4|13053.1|13072.6|13071.3|13053.5|13052.2|2484
1652273100000|2022-05-11 12:45:00|13054.1|13052.9|13069|13067.8|13071.4|13070.1|13050.8|13049.7|2346
1652273400000|2022-05-11 12:50:00|13069.2|13067.6|13079.7|13078.7|13081|13079.7|13064.2|13062.7|2275
1652273700000|2022-05-11 12:55:00|13079.5|13078.5|13075.6|13074.6|13080.9|13079.9|13071.3|13070.1|2314
1652274000000|2022-05-11 13:00:00|13075.7|13074.8|13064.7|13063.7|13082|13080.8|13060.8|13059.8|2019
1652274300000|2022-05-11 13:05:00|13064.4|13063.4|13055.4|13054.4|13066.1|13065.1|13051.4|13050.4|2018
1652274600000|2022-05-11 13:10:00|13054.6|13053.6|13044.6|13043.6|13054.6|13053.6|13033|13032|1961
1652274900000|2022-05-11 13:15:00|13044.7|13043.7|13036.3|13034.8|13051.7|13050.3|13036.1|13034.8|1904
1652275200000|2022-05-11 13:20:00|13036.1|13035.1|13029.5|13028.5|13042.3|13041.3|13029.5|13028.3|1668
1652275500000|2022-05-11 13:25:00|13029.8|13028.2|13030.4|13029.4|13037.7|13036.7|13024.5|13023.5|1557
1652275800000|2022-05-11 13:30:00|13030.5|13029.5|13040.8|13039.8|13041.6|13040.6|13022.5|13021.5|1279
1652276100000|2022-05-11 13:35:00|13040.1|13039.1|13031|13030|13043.4|13042.4|13029.1|13028|1107
1652276400000|2022-05-11 13:40:00|13030.9|13029.9|13014.2|13013.2|13035.1|13033.9|13011.7|13010.7|1427
1652276700000|2022-05-11 13:45:00|13014.1|13013.1|12998|12997|13016.7|13015.7|12995.5|12994.5|1737
1652277000000|2022-05-11 13:50:00|12998.1|12997.1|13019.1|13018.1|13020.6|13019.2|12995.9|12994.9|2039
1652277300000|2022-05-11 13:55:00|13019.2|13018.2|13026.3|13025.3|13027.8|13026.8|13017.4|13015.9|1745
1652277600000|2022-05-11 14:00:00|13025.8|13024.8|13010.3|13009.3|13031.8|13030.8|13009.3|13008.3|1608
1652277900000|2022-05-11 14:05:00|13010.4|13009.4|13019.1|13018.1|13020.7|13019.7|13005.4|13004.4|1549
1652278200000|2022-05-11 14:10:00|13019|13018|13019.5|13018.5|13029.2|13028.2|13015.3|13014.3|1623
1652278500000|2022-05-11 14:15:00|13019.6|13018.6|13018.9|13017.9|13029.2|13028.2|13015.2|13014.2|1360
1652278800000|2022-05-11 14:20:00|13019|13018|13019.6|13018.6|13025.8|13024.8|13013.1|13012.1|1430
1652279100000|2022-05-11 14:25:00|13019.8|13018.8|13017.3|13016.3|13025.5|13024.1|13014.7|13013.7|1495
1652279400000|2022-05-11 14:30:00|13017.4|13016.2|13025.4|13024.4|13027.9|13026.9|13015.6|13014.6|1707
1652279700000|2022-05-11 14:35:00|13025.5|13024.5|13020.2|13019.2|13031.4|13030.4|13017.2|13016.2|1418
1652280000000|2022-05-11 14:40:00|13020.3|13019.3|13014.5|13013.5|13020.8|13019.8|13009.4|13008.4|1429
1652280300000|2022-05-11 14:45:00|13014.6|13013.6|13014.3|13013.3|13018.6|13017.5|13011.5|13010.5|1400
1652280600000|2022-05-11 14:50:00|13014.2|13013.2|13021.2|13020.2|13024.3|13023.3|13013|13012|1350
1652280900000|2022-05-11 14:55:00|13021|13020|13026|13025|13028|13027|13020.2|13019.2|1399
1652281200000|2022-05-11 15:00:00|13026.1|13025.1|13025.7|13024.7|13032.3|13031.3|13024.4|13023.4|1610
1652281500000|2022-05-11 15:05:00|13025.6|13024.6|13028.3|13027.3|13029.1|13028.1|13022.3|13021.3|1129
1652281800000|2022-05-11 15:10:00|13028.2|13027.2|13021.7|13020.7|13029.9|13028.9|13021.6|13020.6|1064
1652282100000|2022-05-11 15:15:00|13021.8|13020.8|13023.5|13022.5|13025.5|13024.4|13020.4|13019.4|1162
1652282400000|2022-05-11 15:20:00|13023.6|13022.6|13020.8|13019.8|13023.8|13022.8|13017.6|13016.4|969
1652282700000|2022-05-11 15:25:00|13020.4|13019.4|13020.9|13019.9|13026.5|13025.3|13019.4|13018.4|1330
1652283000000|2022-05-11 15:30:00|13021.2|13020.2|13021.6|13020.6|13023.9|13022.9|13017.3|13016.3|1274
1652283300000|2022-05-11 15:35:00|13021.7|13020.7|13020|13019|13023|13022|13015.2|13014|1052
1652283600000|2022-05-11 15:40:00|13019.7|13018.7|13018.9|13017.9|13022.1|13021.1|13017.7|13016.7|1143
1652283900000|2022-05-11 15:45:00|13018.8|13017.8|13019.4|13018.4|13021|13020|13017.2|13016.2|950
1652284200000|2022-05-11 15:50:00|13019.5|13018.5|13019.8|13018.8|13020.5|13019.5|13015.6|13014.6|939
1652284500000|2022-05-11 15:55:00|13019.7|13018.7|13020.7|13019.7|13024|13023|13019.1|13018.1|948
1652284800000|2022-05-11 16:00:00|13020.8|13019.8|13022.4|13021.4|13023.4|13022.3|13020.5|13019.5|858
1652285100000|2022-05-11 16:05:00|13022.6|13021.6|13020|13019|13023.6|13022.6|13018.4|13017.4|812
1652285400000|2022-05-11 16:10:00|13019.9|13018.9|13016.5|13015.5|13023.4|13022.4|13016.2|13015.2|980
1652285700000|2022-05-11 16:15:00|13016.4|13015.4|13009.5|13008.5|13016.5|13015.5|13006.2|13005.1|1107
1652286000000|2022-05-11 16:20:00|13009.6|13008.6|13008.5|13007.5|13010|13008.9|13004.4|13003.2|1014
1652286300000|2022-05-11 16:25:00|13008.2|13007.2|13012.2|13011.2|13014|13013|13007.9|13006.9|739
1652286600000|2022-05-11 16:30:00|13012.3|13011.3|13012.1|13011.1|13015|13014|13009.8|13008.8|1018
1652286900000|2022-05-11 16:35:00|13012.2|13011|13004|13003|13012.3|13011.2|13001|13000|1252
1652287200000|2022-05-11 16:40:00|13004.3|13003.3|12993.7|12992.7|13004.6|13003.6|12993.4|12992.3|1280
1652287500000|2022-05-11 16:45:00|12993.4|12992.4|12995.7|12994.7|12998.5|12997.3|12989.4|12988.4|903
1652287800000|2022-05-11 16:50:00|12995.6|12994.6|12993.2|12992.2|12998.5|12997.5|12993|12992|577
1652288100000|2022-05-11 16:55:00|12993.4|12992.4|12993.9|12992.7|12996.4|12995.4|12992.1|12991.1|875
1652288400000|2022-05-11 17:00:00|12993.7|12992.9|12986.4|12985.4|12993.8|12992.9|12983|12982|1336
1652288700000|2022-05-11 17:05:00|12986.5|12985.2|12981.5|12980.5|12986.5|12985.5|12979.6|12978.6|1037
1652289000000|2022-05-11 17:10:00|12981.6|12980.6|12969.2|12968.2|12981.8|12980.8|12962.7|12961.5|1227
1652289300000|2022-05-11 17:15:00|12969.1|12968.1|12972.8|12971.8|12974.6|12973|12967.3|12966|1034
1652289600000|2022-05-11 17:20:00|12973|12972|12971.7|12970.7|12976.2|12975.2|12969|12968|1069
1652289900000|2022-05-11 17:25:00|12971.8|12970.8|12966.6|12965.6|12974.4|12973.4|12966.6|12965.6|859
1652290200000|2022-05-11 17:30:00|12966.7|12965.7|12969.3|12968.3|12972|12970.9|12966.6|12965.6|926
1652290500000|2022-05-11 17:35:00|12969.2|12968.2|12953.4|12952.4|12971.6|12970.6|12952.9|12951.1|990
1652290800000|2022-05-11 17:40:00|12953.3|12952.3|12952.7|12951.7|12954.4|12953.3|12945.3|12944.3|1176
1652291100000|2022-05-11 17:45:00|12952.9|12951.9|12963.9|12962.9|12964.1|12963.1|12951.7|12950.7|1338
1652291400000|2022-05-11 17:50:00|12964.2|12963.2|12958.7|12957.7|12964.9|12963.7|12957.8|12956.7|921
1652291700000|2022-05-11 17:55:00|12959.2|12958.2|12956.6|12955.6|12961.2|12959.9|12951.4|12950.4|872
1652292000000|2022-05-11 18:00:00|12956.2|12955|12955.3|12954.3|12962.7|12961.7|12952.6|12951.6|1232
1652292300000|2022-05-11 18:05:00|12955.2|12954.2|12966|12965|12966.4|12965.4|12954|12953|1200
1652292600000|2022-05-11 18:10:00|12965.8|12964.8|12969.5|12968.5|12969.8|12968.6|12963.2|12962.2|929
1652292900000|2022-05-11 18:15:00|12969.6|12968.6|12977|12976|12979|12977.9|12967.9|12966.9|785
1652293200000|2022-05-11 18:20:00|12977.2|12976.2|12980.3|12979.3|12982.1|12981.1|12974|12972.7|936
1652293500000|2022-05-11 18:25:00|12980.2|12979.2|12985.4|12984.4|12986.3|12985.1|12978.1|12977.1|847
1652293800000|2022-05-11 18:30:00|12985.6|12984.6|12989.6|12988.6|12989.7|12988.7|12981.8|12980.8|655
1652294100000|2022-05-11 18:35:00|12989.8|12988.8|12992.9|12991.9|12994.2|12993|12988.7|12987.6|715
1652294400000|2022-05-11 18:40:00|12992.8|12991.8|12987.8|12986.8|12993.5|12992.3|12985|12984|898
1652294700000|2022-05-11 18:45:00|12987.7|12986.7|12989.3|12988.3|12991.8|12990.8|12986.3|12984.9|755
1652295000000|2022-05-11 18:50:00|12989|12988|12984.3|12983.3|12990|12988.7|12982.1|12981.1|1138
1652295300000|2022-05-11 18:55:00|12984.2|12983|12976.3|12975.3|12984.8|12983.7|12976|12975|1054
1652295600000|2022-05-11 19:00:00|12976.5|12975.5|12981.6|12980.6|12981.7|12980.7|12975|12974|1023
1652295900000|2022-05-11 19:05:00|12981.5|12980.5|12987.8|12986.8|12988.6|12987.6|12980.8|12979.8|929
1652296200000|2022-05-11 19:10:00|12987.5|12986.5|12985.3|12984.3|12991.8|12990.8|12984.6|12983.6|825
1652296500000|2022-05-11 19:15:00|12985.4|12984.4|12988.1|12987.1|12990.3|12988.9|12985|12984|913
1652296800000|2022-05-11 19:20:00|12988.5|12987|12989.6|12988.6|12990.6|12989|12986.2|12985|1132
1652297100000|2022-05-11 19:25:00|12989.8|12988.4|12990.1|12989.1|12992.5|12991.5|12988.7|12987.5|565
1652297400000|2022-05-11 19:30:00|12990.3|12989.3|12992.3|12991.3|12993.6|12992.6|12989.9|12988.9|650
1652297700000|2022-05-11 19:35:00|12992.1|12991.1|12991.9|12990.9|12992.4|12991.4|12989.6|12988.6|620
1652298000000|2022-05-11 19:40:00|12991.8|12990.8|12992|12991|12993.8|12992.6|12989.4|12988.4|553
1652298300000|2022-05-11 19:45:00|12992.2|12991.2|12986.1|12985.1|12993.1|12992.1|12985.9|12985|500
1652298600000|2022-05-11 19:50:00|12986.2|12985.2|12986.6|12985.6|12987.8|12986.8|12984.5|12983.5|464
1652298900000|2022-05-11 19:55:00|12986.2|12985.2|12995.1|12994.1|12998.3|12997.3|12986.2|12985.2|624
1652299200000|2022-05-11 20:00:00|12995.2|12994.2|12995.3|12994.3|12998.9|12997.9|12992.9|12991.8|509
1652299500000|2022-05-11 20:05:00|12995.9|12994.5|13000.9|12999.9|13001.7|13000.7|12994.8|12993.8|319
1652299800000|2022-05-11 20:10:00|13001|12999.5|13007.1|13006.1|13007.3|13006.2|13000.6|12999.5|587
1652300100000|2022-05-11 20:15:00|13007|13005.5|13002.9|13001.9|13007.4|13006.2|13002.9|13001.9|270
1652300400000|2022-05-11 20:20:00|13003|13002|13003.1|13002.1|13004.3|13003.2|13001.8|13000.2|376
1652300700000|2022-05-11 20:25:00|13003.2|13002.2|13005.3|13004.3|13006.6|13005.3|13002.2|13001.1|391
1652301000000|2022-05-11 20:30:00|13005.2|13004.2|13002.6|13001.6|13005.2|13004.2|13002|13000.7|287
1652301300000|2022-05-11 20:35:00|13002.8|13001.4|13003.7|13001.9|13004.5|13003|13002.3|13001|343
1652301600000|2022-05-11 20:40:00|13003.8|13002.3|13002.7|13000.8|13004|13002.4|13001.7|13000.5|144
1652301900000|2022-05-11 20:45:00|13002.2|13001.2|13001.4|13000.4|13003.1|13001.7|13001.3|13000.1|116
1652302200000|2022-05-11 20:50:00|13001.8|13000|13000.8|12998.9|13001.9|13000.9|13000.1|12998.6|141
1652302500000|2022-05-11 20:55:00|13000.1|12999.3|12999.7|12993.7|13002|12999.6|12997.3|12992.7|387
1652302800000|2022-05-11 21:00:00|12999.5|12993.5|12996.3|12990.3|12999.5|12993.5|12982.4|12976.4|76
1652303100000|2022-05-11 21:05:00|12995.1|12989.1|12997.6|12994.1|12998.4|12994.2|12990.3|12984.3|423
1652303400000|2022-05-11 21:10:00|12998.3|12993|12998.9|12994.9|13002.7|12996.7|12996.7|12990.8|574
1652303700000|2022-05-11 21:15:00|12998.6|12995|12998.3|12992.3|13000.4|12995.8|12995.7|12990|643
1652304000000|2022-05-11 21:20:00|12998.2|12992.2|12998.3|12994.8|12999.2|12995.3|12995.4|12989.4|1372
1652304300000|2022-05-11 21:25:00|12998.9|12994.9|12997.9|12994|12999.5|12996|12997.5|12992|728
1652304600000|2022-05-11 21:30:00|12998|12993.7|12997.8|12994|12999.1|12995.1|12997|12992.6|207
1652304900000|2022-05-11 21:35:00|12997.3|12993.8|12997.3|12994.9|12998.8|12994.9|12997.1|12993.1|124
1652305200000|2022-05-11 21:40:00|12997.9|12994|12997.6|12995.2|12999.3|12995.3|12997.2|12993.7|154
1652305500000|2022-05-11 21:45:00|12998|12994.1|12997.8|12995.4|12999.3|12995.6|12997.4|12994.1|173
1652305800000|2022-05-11 21:50:00|12998.1|12994.8|12998.2|12995|12999.3|12995.7|12997.7|12994.3|118
1652306100000|2022-05-11 21:55:00|12997.9|12995.5|12998.2|12996.1|12999.4|12996.2|12997.7|12994|186
1652306400000|2022-05-11 22:00:00|12998.1|12996|12999.1|12997.6|13003.4|12999.7|12998.1|12994.3|827
1652306700000|2022-05-11 22:05:00|12999|12998|13004.3|13003.3|13005.2|13003.9|12998.7|12997.4|901
1652307000000|2022-05-11 22:10:00|13004.4|13003.4|13005.3|13004.3|13006.2|13004.8|13003.5|13001.6|930
1652307300000|2022-05-11 22:15:00|13005.4|13004.4|12996.9|12995.9|13006.2|13005.2|12996.9|12995.6|1150
1652307600000|2022-05-11 22:20:00|12997|12996|12995.2|12994|12999.6|12998.2|12994.9|12993.6|1050
1652307900000|2022-05-11 22:25:00|12995.3|12994.2|12994.9|12993|12995.9|12994.7|12993.2|12991.9|832
1652308200000|2022-05-11 22:30:00|12995.1|12992.9|12994.9|12993|12995.9|12994.7|12993.9|12992.6|484
1652308500000|2022-05-11 22:35:00|12995.1|12992.9|12995|12993.4|12996|12994.5|12989.6|12988.3|453
1652308800000|2022-05-11 22:40:00|12994.7|12993.7|12990.6|12988.9|12995.3|12993.7|12990.1|12988.8|595
1652309100000|2022-05-11 22:45:00|12990.7|12989|12989.8|12988.1|12991|12990|12989.2|12987.9|456
1652309400000|2022-05-11 22:50:00|12989.7|12988|12986.8|12985.8|12989.8|12988.1|12983.4|12982.2|831
1652309700000|2022-05-11 22:55:00|12986.9|12985.9|12992|12990.4|12993.3|12992.1|12986.7|12985.4|384
1652310000000|2022-05-11 23:00:00|12991.7|12990.7|12993.6|12992.6|12995|12993.8|12991.7|12990.7|327
1652310300000|2022-05-11 23:05:00|12993.5|12992.5|12992.2|12991.2|12993.9|12992.9|12990.1|12988.8|541
1652310600000|2022-05-11 23:10:00|12992.3|12991.3|12995.1|12994.1|12995.7|12994.7|12991.4|12990.4|464
1652310900000|2022-05-11 23:15:00|12994.9|12993.9|12989.5|12988.8|12995.6|12994.6|12989.5|12988.7|396
1652311200000|2022-05-11 23:20:00|12989.6|12988.9|12985.4|12984.4|12992.3|12991.3|12984.3|12983.4|377
1652311500000|2022-05-11 23:25:00|12985.6|12984.6|12983.8|12982.8|12988.8|12987.8|12983.7|12982.7|246
1652311800000|2022-05-11 23:30:00|12983.9|12982.9|12984.3|12983.6|12985.8|12985|12983.5|12982.7|344
1652312100000|2022-05-11 23:35:00|12984.4|12983.7|12990.9|12989.9|12991.1|12990.1|12983.6|12982.9|298
1652312400000|2022-05-11 23:40:00|12991|12990|12983.6|12982.9|12992.1|12991.2|12982.3|12981.6|484
1652312700000|2022-05-11 23:45:00|12983.7|12983|12984.5|12983.5|12986.7|12985.7|12982.3|12981.6|494
1652313000000|2022-05-11 23:50:00|12984.7|12983.7|12983.4|12982.4|12988.4|12987.4|12982.5|12981.6|625
1652313300000|2022-05-11 23:55:00|12983.5|12982.5|12985.2|12984.5|12988.2|12987.5|12983.2|12982.2|561
1652313600000|2022-05-12 00:00:00|12985.3|12984.3|12965|12964|12985.8|12984.9|12964.8|12963.5|1422
1652313900000|2022-05-12 00:05:00|12965.2|12963.6|12964.8|12963.8|12971.9|12970.8|12956.5|12955.3|1324
1652314200000|2022-05-12 00:10:00|12964.9|12963.9|12968.8|12967.8|12970.1|12969.1|12961.4|12960.4|1074
1652314500000|2022-05-12 00:15:00|12968.6|12967.9|12954.9|12953.9|12970.1|12969.1|12953.3|12952.1|1172
1652314800000|2022-05-12 00:20:00|12954.8|12953.8|12955.9|12954.9|12957.9|12956.8|12951.3|12950.5|982
1652315100000|2022-05-12 00:25:00|12955.8|12954.8|12961.4|12960.4|12962.5|12961.5|12951.2|12950.3|1146
1652315400000|2022-05-12 00:30:00|12961.2|12960.2|12957.4|12956.7|12963.4|12962.4|12956.5|12955.6|938
1652315700000|2022-05-12 00:35:00|12957.5|12956.8|12955.8|12954.8|12965.1|12964.1|12954.7|12953.7|977
1652316000000|2022-05-12 00:40:00|12956.1|12955.1|12962.1|12961.1|12962.3|12961.5|12952.1|12951.1|1089
1652316300000|2022-05-12 00:45:00|12962|12961|12967.8|12966.8|12969.3|12968.3|12961.5|12960.7|984
1652316600000|2022-05-12 00:50:00|12967.6|12966.6|12973.1|12972.1|12976|12975.1|12966.2|12965.3|1026
1652316900000|2022-05-12 00:55:00|12971.4|12969.8|12974.7|12973.7|12978|12977|12968.5|12967.6|1186
1652317200000|2022-05-12 01:00:00|12974.6|12973.6|12973.7|12972.7|12980.8|12980|12970.5|12969.5|907
1652317500000|2022-05-12 01:05:00|12973.8|12972.8|12978.1|12977.1|12978.2|12977.3|12972.1|12971.2|835
1652317800000|2022-05-12 01:10:00|12978.3|12977.6|12977.5|12976.5|12984.7|12983.8|12976.3|12975.3|1004
1652318100000|2022-05-12 01:15:00|12977.4|12976.4|12974.3|12973.6|12978|12977.1|12973.3|12972.5|724
1652318400000|2022-05-12 01:20:00|12974.2|12973.5|12971.9|12970.9|12979.5|12978.7|12967.8|12966.8|861
1652318700000|2022-05-12 01:25:00|12972|12971|12978.1|12977.1|12980.2|12979.2|12969|12968.2|806
1652319000000|2022-05-12 01:30:00|12978.2|12977.4|12974.6|12973.6|12980.3|12979.3|12971.5|12970.5|922
1652319300000|2022-05-12 01:35:00|12974.5|12973.5|12979.6|12978.6|12979.7|12979|12972.8|12971.8|740
1652319600000|2022-05-12 01:40:00|12979.3|12978.5|12978.5|12977.5|12981.4|12980.6|12976.1|12975.4|667
1652319900000|2022-05-12 01:45:00|12978.6|12977.6|12987.2|12986.2|12989|12988|12978|12977|867
1652320200000|2022-05-12 01:50:00|12987.1|12986.1|12989|12988.3|12989.8|12988.8|12985.8|12985|637
1652320500000|2022-05-12 01:55:00|12988.8|12987.8|12986.5|12985.8|12990.4|12989.7|12984.6|12983.8|696
1652320800000|2022-05-12 02:00:00|12986.4|12985.7|12984.9|12983.9|12987.7|12986.9|12983|12982|614
1652321100000|2022-05-12 02:05:00|12985|12984|12988.1|12987.1|12990.4|12989.5|12984.3|12983.6|688
1652321400000|2022-05-12 02:10:00|12988.2|12987.2|12986.3|12985.6|12991.4|12990.6|12986.2|12985.4|518
1652321700000|2022-05-12 02:15:00|12986.2|12985.5|12986.3|12985.3|12987.9|12987.1|12983.7|12983|526
1652322000000|2022-05-12 02:20:00|12986.4|12985.4|12983.7|12983|12986.4|12985.6|12982.5|12981.7|650
1652322300000|2022-05-12 02:25:00|12983.8|12982.8|12978.8|12978.1|12983.9|12983|12977.1|12976.4|522
1652322600000|2022-05-12 02:30:00|12978.9|12978.2|12979.5|12978.5|12981|12980|12977|12976.1|646
1652322900000|2022-05-12 02:35:00|12979.4|12978.7|12973.7|12973|12980.5|12979.7|12973.4|12972.6|554
1652323200000|2022-05-12 02:40:00|12973.8|12973.1|12972.3|12971.6|12976.7|12976|12970.7|12969.8|550
1652323500000|2022-05-12 02:45:00|12972.4|12971.4|12973.4|12972.7|12974.5|12973.6|12969.8|12968.8|629
1652323800000|2022-05-12 02:50:00|12973.5|12972.8|12975.8|12974.8|12976.4|12975.5|12969.8|12968.9|762
1652324100000|2022-05-12 02:55:00|12975.7|12974.7|12979|12978|12980.1|12979.1|12975.1|12974.3|616
1652324400000|2022-05-12 03:00:00|12979.4|12978.4|12975.4|12974.4|12981.1|12980.4|12974.6|12973.6|487
1652324700000|2022-05-12 03:05:00|12975.3|12974.3|12976.9|12976.2|12979.5|12978.7|12975.3|12974.3|428
1652325000000|2022-05-12 03:10:00|12977.1|12976.1|12976|12975.3|12978.9|12977.9|12975.3|12974.4|452
1652325300000|2022-05-12 03:15:00|12976.2|12975.2|12971.6|12970.6|12976.3|12975.3|12969.2|12968.2|625
1652325600000|2022-05-12 03:20:00|12971.4|12970.4|12973.4|12972.7|12974.8|12974.1|12970.7|12969.9|777
1652325900000|2022-05-12 03:25:00|12973.3|12972.6|12975.1|12974.1|12976.6|12975.7|12970.9|12969.9|577
1652326200000|2022-05-12 03:30:00|12975|12974|12976.3|12975.6|12978.7|12977.8|12974.6|12973.7|446
1652326500000|2022-05-12 03:35:00|12976.5|12975.5|12978.5|12977.8|12980.1|12979.4|12975.4|12974.5|544
1652326800000|2022-05-12 03:40:00|12978.6|12977.9|12979.2|12978.5|12982.1|12981.1|12978.4|12977.7|560
1652327100000|2022-05-12 03:45:00|12979.1|12978.4|12982.5|12981.8|12984.9|12984.1|12977.8|12977|613
1652327400000|2022-05-12 03:50:00|12982.7|12982|12981.8|12980.8|12983.7|12983|12980|12979|475
1652327700000|2022-05-12 03:55:00|12981.9|12980.9|12983.3|12982.6|12985.9|12985.2|12981.9|12980.9|412
1652328000000|2022-05-12 04:00:00|12983.2|12982.5|12983.2|12982.5|12984.6|12983.7|12981.6|12980.8|665
1652328300000|2022-05-12 04:05:00|12983.1|12982.4|12979.9|12979.2|12985.5|12984.7|12977|12976.3|618
1652328600000|2022-05-12 04:10:00|12980|12979.3|12978.6|12977.9|12981.4|12980.7|12977.6|12976.9|662
1652328900000|2022-05-12 04:15:00|12978.5|12977.8|12981.7|12980.7|12982.3|12981.5|12977.6|12976.9|539
1652329200000|2022-05-12 04:20:00|12981.6|12980.9|12977.6|12976.9|12983.9|12983.2|12977.6|12976.9|434
1652329500000|2022-05-12 04:25:00|12977.5|12976.8|12980.7|12980|12981|12980.3|12976|12975.3|564
1652329800000|2022-05-12 04:30:00|12980.9|12979.9|12982.6|12981.9|12983.8|12982.9|12980.1|12979.4|395
1652330100000|2022-05-12 04:35:00|12982.5|12981.8|12979.5|12978.8|12982.6|12981.8|12978.4|12977.7|466
1652330400000|2022-05-12 04:40:00|12979.7|12979|12979.3|12978.3|12980.6|12979.9|12977.5|12976.8|480
1652330700000|2022-05-12 04:45:00|12979.2|12978.2|12980.8|12979.8|12981|12980.1|12976.8|12975.9|487
1652331000000|2022-05-12 04:50:00|12980.7|12979.7|12980.2|12979.5|12982|12981.3|12979.3|12978.6|434
1652331300000|2022-05-12 04:55:00|12980.3|12979.6|12978.9|12977.9|12983.8|12983.1|12977.3|12976.5|550
1652331600000|2022-05-12 05:00:00|12978.8|12978.1|12979.2|12978.5|12980.5|12979.5|12978.1|12977.4|606
1652331900000|2022-05-12 05:05:00|12979.3|12978.6|12974.8|12974.1|12979.3|12978.6|12972|12971|524
1652332200000|2022-05-12 05:10:00|12974.9|12974.2|12967.4|12966.4|12975.6|12974.6|12965.4|12964.4|760
1652332500000|2022-05-12 05:15:00|12967|12966|12967.5|12966.8|12969|12968.3|12961.9|12960.5|827
1652332800000|2022-05-12 05:20:00|12967.6|12966.9|12964.9|12963.9|12969.3|12968.3|12961.8|12960.8|816
1652333100000|2022-05-12 05:25:00|12964.7|12963.7|12966.3|12965.3|12967.3|12966.3|12961|12960|594
1652333400000|2022-05-12 05:30:00|12966.4|12965.4|12967.7|12966.7|12969|12968|12964.5|12963.7|638
1652333700000|2022-05-12 05:35:00|12967.8|12966.8|12967.7|12966.7|12968.7|12967.8|12964|12963.3|805
1652334000000|2022-05-12 05:40:00|12967.8|12966.8|12968.7|12968|12972.3|12971.5|12966.2|12965.5|721
1652334300000|2022-05-12 05:45:00|12968.8|12968.1|12967.7|12967|12971|12970.3|12967.3|12966.6|543
1652334600000|2022-05-12 05:50:00|12967.9|12966.9|12960.4|12959.7|12969.1|12968.2|12959.4|12958.4|803
1652334900000|2022-05-12 05:55:00|12960.5|12959.8|12961.9|12960.9|12964.2|12963.3|12958.8|12958.1|713
1652335200000|2022-05-12 06:00:00|12962.2|12960.7|12961.5|12960.5|12962.2|12961.2|12953.2|12952.2|950
1652335500000|2022-05-12 06:05:00|12961.6|12960.6|12965.1|12964.1|12966.8|12965.9|12959.4|12958.4|888
1652335800000|2022-05-12 06:10:00|12965.6|12964.6|12962|12961|12965.8|12965.1|12960.8|12960|858
1652336100000|2022-05-12 06:15:00|12962.1|12961.1|12956.8|12955.8|12962.6|12961.7|12956.6|12955.6|866
1652336400000|2022-05-12 06:20:00|12956.9|12955.9|12931.5|12930.5|12956.9|12956.1|12930.8|12929.4|1487
1652336700000|2022-05-12 06:25:00|12931.3|12930.3|12932.6|12931.6|12938.5|12937.5|12928.4|12927.4|1275
1652337000000|2022-05-12 06:30:00|12932.5|12931.5|12941.6|12940.6|12941.6|12940.6|12929.9|12928.9|1046
1652337300000|2022-05-12 06:35:00|12941.5|12940.5|12948.8|12947.8|12950|12949|12939.8|12938.8|990
1652337600000|2022-05-12 06:40:00|12948.9|12947.9|12942.3|12941.3|12950.5|12949.5|12941.1|12940.2|740
1652337900000|2022-05-12 06:45:00|12942.2|12941.2|12929.2|12928.2|12943.3|12942.3|12927.4|12926.1|844
1652338200000|2022-05-12 06:50:00|12929.1|12928.1|12930.5|12929.8|12931|12930.3|12920.4|12918.9|1016
1652338500000|2022-05-12 06:55:00|12930.6|12929.6|12931.4|12930.4|12934|12933|12927.1|12926.2|939
1652338800000|2022-05-12 07:00:00|12931.5|12930.5|12912.1|12911.1|12932.2|12931.2|12899|12897.6|1662
1652339100000|2022-05-12 07:05:00|12912|12911|12900.6|12899.6|12912.4|12911.4|12890.8|12889.8|1589
1652339400000|2022-05-12 07:10:00|12900.5|12899.5|12907.3|12906.3|12913|12911.8|12894.4|12893.4|1463
1652339700000|2022-05-12 07:15:00|12907.7|12906|12908.1|12907.1|12916.9|12915.9|12904.9|12903.9|1529
1652340000000|2022-05-12 07:20:00|12908|12907|12903.8|12902.3|12913.1|12912.1|12894.6|12893.3|1425
1652340300000|2022-05-12 07:25:00|12903.9|12901.5|12902.9|12901.9|12911.6|12910.5|12900|12899|1360
1652340600000|2022-05-12 07:30:00|12902.7|12901.7|12885.9|12884.9|12906.8|12905.9|12885.3|12884.3|1487
1652340900000|2022-05-12 07:35:00|12885.8|12884.8|12867|12865.4|12886.1|12885.1|12859.8|12858.2|1741
1652341200000|2022-05-12 07:40:00|12866.3|12865.3|12881.2|12879.7|12885.3|12883.9|12859.2|12858.1|1937
1652341500000|2022-05-12 07:45:00|12881|12880|12893.5|12892.5|12899.4|12897.7|12878.9|12877.5|1656
1652341800000|2022-05-12 07:50:00|12893.4|12892.4|12875.3|12874.3|12894.4|12893.4|12864.8|12863.3|1826
1652342100000|2022-05-12 07:55:00|12875.2|12874.2|12884.6|12883.6|12887.6|12886.4|12873.5|12872.3|1568
1652342400000|2022-05-12 08:00:00|12884.7|12883.7|12878.5|12877.5|12888.6|12887.2|12877.6|12876.6|1522
1652342700000|2022-05-12 08:05:00|12877.9|12876.9|12875.8|12874.8|12882.6|12881.6|12869.3|12867.9|1487
1652343000000|2022-05-12 08:10:00|12875.7|12874.7|12847.6|12845.9|12875.9|12874.9|12841|12839.6|1931
1652343300000|2022-05-12 08:15:00|12847.7|12846.1|12857|12855.5|12865.7|12864|12847.7|12846|1768
1652343600000|2022-05-12 08:20:00|12856.8|12855.8|12858.9|12857.9|12865|12864|12851.5|12850.1|1349
1652343900000|2022-05-12 08:25:00|12858.4|12857.7|12869.1|12867.5|12871.5|12870.5|12856.6|12855.6|1286
1652344200000|2022-05-12 08:30:00|12869.3|12867.4|12869.8|12868.8|12875|12874|12866.3|12865.3|1133
1652344500000|2022-05-12 08:35:00|12869.9|12868.9|12855.9|12854.9|12871.1|12870|12848.3|12846.9|1545
1652344800000|2022-05-12 08:40:00|12856.4|12854.8|12855.9|12854.9|12862.6|12861.6|12850.4|12849.4|1334
1652345100000|2022-05-12 08:45:00|12856.1|12855.1|12856|12855|12862|12861|12850.3|12849.3|1262
1652345400000|2022-05-12 08:50:00|12855.9|12854.9|12869.1|12868.1|12870.5|12869.4|12854.2|12853.2|977
1652345700000|2022-05-12 08:55:00|12869|12868|12855.6|12854.6|12869|12868|12854.7|12853.7|1035
1652346000000|2022-05-12 09:00:00|12855.7|12854.7|12861.1|12860.1|12869.5|12868.5|12855.1|12854.1|1413
1652346300000|2022-05-12 09:05:00|12861|12860|12854.4|12852.7|12864.9|12863.5|12851.8|12850.7|1099
1652346600000|2022-05-12 09:10:00|12854|12853|12865|12864|12865.5|12864.5|12851|12849.9|1125
1652346900000|2022-05-12 09:15:00|12865.2|12864.2|12865.8|12864.8|12871.9|12870.9|12863.8|12862.9|1113
1652347200000|2022-05-12 09:20:00|12866.1|12865.1|12860.9|12859.9|12868.1|12867|12858.1|12857.1|945
1652347500000|2022-05-12 09:25:00|12861|12860|12865.3|12864.3|12866.3|12865.3|12856.8|12855.8|1018
1652347800000|2022-05-12 09:30:00|12865.4|12864.4|12858.9|12857.9|12867.1|12866.1|12858.5|12857.6|1038
1652348100000|2022-05-12 09:35:00|12859|12858|12870|12869|12874.1|12872.8|12859|12858|1141
1652348400000|2022-05-12 09:40:00|12870.1|12869.1|12876.2|12875.2|12876.8|12875.8|12865.4|12864.6|889
1652348700000|2022-05-12 09:45:00|12876.1|12875.4|12879.2|12878.2|12885.5|12884.5|12870.4|12869.3|1100
1652349000000|2022-05-12 09:50:00|12879.1|12878.1|12879.8|12878.8|12883.9|12882.9|12876.6|12875.3|854
1652349300000|2022-05-12 09:55:00|12879.7|12879|12873.7|12872.7|12880.3|12879.3|12872.2|12871.2|715
1652349600000|2022-05-12 10:00:00|12873.5|12872.5|12866.7|12865.7|12873.7|12872.7|12863.9|12862.9|964
1652349900000|2022-05-12 10:05:00|12866.9|12865.9|12873.4|12872.4|12877.2|12875.9|12866.9|12865.9|902
1652350200000|2022-05-12 10:10:00|12873|12872|12871.9|12870.9|12877.6|12876.6|12869.1|12868.1|852
1652350500000|2022-05-12 10:15:00|12872.3|12871.3|12880.3|12879.3|12880.3|12879.4|12870.7|12869.9|963
1652350800000|2022-05-12 10:20:00|12880|12879.4|12882.5|12881.5|12882.9|12881.9|12874.2|12873.2|908
1652351100000|2022-05-12 10:25:00|12882.6|12881.6|12874.5|12873.5|12883.3|12882.3|12873.9|12873|886
1652351400000|2022-05-12 10:30:00|12874.4|12873.4|12872.4|12871.4|12879.6|12878.6|12872.4|12871.4|708
1652351700000|2022-05-12 10:35:00|12872.5|12871.5|12873.8|12872.8|12876.4|12875.4|12870|12869|829
1652352000000|2022-05-12 10:40:00|12873.9|12872.9|12879.7|12878.7|12880.8|12879.8|12873.8|12872.8|801
1652352300000|2022-05-12 10:45:00|12879.6|12878.6|12871.5|12870.5|12880|12879.1|12871|12870.2|702
1652352600000|2022-05-12 10:50:00|12871.7|12870.7|12870.2|12869.2|12873.7|12872.7|12865.5|12864.5|700
1652352900000|2022-05-12 10:55:00|12870.7|12869.7|12869.2|12868.2|12872.6|12871.6|12867.1|12866.1|739
1652353200000|2022-05-12 11:00:00|12869.3|12868.3|12863.4|12862.4|12873|12872|12862.7|12861.9|859
1652353500000|2022-05-12 11:05:00|12863.3|12862.3|12857.1|12856.1|12865|12864|12852.5|12851.5|974
1652353800000|2022-05-12 11:10:00|12857.2|12856.2|12866.1|12865.1|12868.8|12867.8|12857.1|12856.1|830
1652354100000|2022-05-12 11:15:00|12866.2|12865.2|12866.1|12865.1|12867.5|12866.5|12861.3|12860.5|816
1652354400000|2022-05-12 11:20:00|12865.8|12864.8|12869.3|12868.3|12871.2|12870.2|12861.5|12860.8|771
1652354700000|2022-05-12 11:25:00|12869.4|12868.4|12862.2|12861.5|12869.5|12868.5|12860.9|12860.2|871
1652355000000|2022-05-12 11:30:00|12862|12861|12855.5|12854.5|12862.2|12861.5|12852|12850.8|1015
1652355300000|2022-05-12 11:35:00|12855.6|12854.6|12853.7|12853|12859.1|12858.1|12843.9|12842.9|1118
1652355600000|2022-05-12 11:40:00|12853.8|12853.1|12860.4|12859.7|12862.2|12861.4|12852.9|12851.9|1072
1652355900000|2022-05-12 11:45:00|12860.2|12859.5|12857.9|12856.9|12861.2|12860.3|12855.2|12854.2|962
1652356200000|2022-05-12 11:50:00|12858|12857|12861.1|12860.1|12863.5|12862.2|12847.9|12847.2|1299
1652356500000|2022-05-12 11:55:00|12861|12860|12853.3|12852.3|12864.1|12863.2|12850.7|12849.6|943
1652356800000|2022-05-12 12:00:00|12853.2|12852.2|12858.8|12857.8|12863.1|12862.3|12849.5|12848.3|984
1652357100000|2022-05-12 12:05:00|12858.9|12857.9|12856.7|12855.7|12864.7|12863.7|12855.9|12854.9|799
1652357400000|2022-05-12 12:10:00|12856.2|12855.2|12862|12861|12863.1|12862.1|12854.2|12853.2|805
1652357700000|2022-05-12 12:15:00|12861.8|12860.8|12873.1|12872.1|12874.8|12873.8|12860.5|12859.5|1150
1652358000000|2022-05-12 12:20:00|12873.3|12872.3|12867.7|12866.7|12874.7|12873.7|12863.7|12862.7|930
1652358300000|2022-05-12 12:25:00|12867.6|12866.6|12862.8|12858.6|12870.3|12869.3|12855.2|12854|1067
1652358600000|2022-05-12 12:30:00|12862.9|12858.7|12847.6|12846.1|12862.9|12860.5|12842.5|12841.1|1731
1652358900000|2022-05-12 12:35:00|12848|12847|12821.2|12819.5|12850.3|12848.7|12814.3|12812.6|1986
1652359200000|2022-05-12 12:40:00|12821.4|12819.6|12819.7|12818.7|12826.6|12825.3|12814.8|12813|1605
1652359500000|2022-05-12 12:45:00|12819.8|12818.8|12812.8|12811.8|12825.5|12824.1|12805.7|12804.7|1351
1652359800000|2022-05-12 12:50:00|12812.9|12811.9|12802.5|12801.5|12814.8|12813.8|12802.1|12801.1|1158
1652360100000|2022-05-12 12:55:00|12802.6|12801.6|12812.3|12811.3|12814|12812.9|12797.3|12795.3|1532
1652360400000|2022-05-12 13:00:00|12812.2|12811.2|12816.6|12815.6|12824.1|12822.9|12809.3|12808.3|1296
1652360700000|2022-05-12 13:05:00|12816.5|12815.5|12822.7|12821.7|12824.7|12823.7|12813.6|12812.6|1055
1652361000000|2022-05-12 13:10:00|12822.4|12820.7|12809.2|12808.2|12825.6|12824.5|12804.9|12804.1|1111
1652361300000|2022-05-12 13:15:00|12809.3|12808.3|12816.9|12815.9|12821.9|12820.9|12806.3|12805.3|1021
1652361600000|2022-05-12 13:20:00|12817|12816|12814.9|12813.9|12823.7|12822.7|12808.3|12807.3|1195
1652361900000|2022-05-12 13:25:00|12814.8|12813.8|12811.8|12810.8|12816.3|12815.3|12808.3|12807.3|1043
1652362200000|2022-05-12 13:30:00|12812|12811|12779.1|12778.1|12821.3|12820|12778.2|12777.1|1939
1652362500000|2022-05-12 13:35:00|12779.3|12777.8|12765.9|12764.9|12788.8|12787.8|12752.5|12750.6|1959
1652362800000|2022-05-12 13:40:00|12765.8|12764.8|12774.6|12773.6|12778.4|12777.2|12758.9|12757.5|1657
1652363100000|2022-05-12 13:45:00|12774.5|12773.5|12778.3|12777.3|12784.2|12783.1|12765.2|12764.3|1526
1652363400000|2022-05-12 13:50:00|12778.2|12777.2|12788.2|12786.6|12788.2|12787.1|12775.8|12774.8|1317
1652363700000|2022-05-12 13:55:00|12788.1|12786.5|12795.6|12794.9|12797.2|12796|12780.8|12779.6|1489
1652364000000|2022-05-12 14:00:00|12795.5|12794.8|12783.7|12782.7|12795.6|12794.8|12776.8|12775.8|1498
1652364300000|2022-05-12 14:05:00|12783.8|12782.8|12793.9|12792.9|12794.6|12793.5|12783.8|12782.8|1292
1652364600000|2022-05-12 14:10:00|12793.8|12792.8|12815.1|12814.1|12826.6|12824.5|12792.5|12791.5|1729
1652364900000|2022-05-12 14:15:00|12814.4|12813.4|12811.2|12810.2|12821.1|12820.1|12806.1|12804.9|1334
1652365200000|2022-05-12 14:20:00|12811.1|12810.1|12815.9|12814.9|12817.6|12816.5|12803.3|12802.4|1275
1652365500000|2022-05-12 14:25:00|12815.7|12814.7|12813.7|12812.7|12820.3|12819.3|12811.2|12810.3|1219
1652365800000|2022-05-12 14:30:00|12813.8|12812.8|12807.2|12806.2|12821.1|12820.1|12805.4|12804.4|1389
1652366100000|2022-05-12 14:35:00|12806.6|12805.6|12818.7|12817.7|12819.4|12818.4|12805|12804.2|1220
1652366400000|2022-05-12 14:40:00|12819.1|12817.5|12820.1|12819.1|12823.6|12822.4|12812|12811|1148
1652366700000|2022-05-12 14:45:00|12820|12819.4|12820.2|12819.2|12826|12824.8|12815.2|12814.1|1128
1652367000000|2022-05-12 14:50:00|12820.1|12819.1|12810.7|12809.7|12826.4|12823.9|12809.6|12808.6|1276
1652367300000|2022-05-12 14:55:00|12810.8|12809.8|12812.4|12811.7|12815.7|12814.8|12808.7|12808|1123
1652367600000|2022-05-12 15:00:00|12812.6|12811.6|12822.7|12821.7|12824.4|12823.4|12809.2|12808.3|1021
1652367900000|2022-05-12 15:05:00|12822.8|12821.8|12824|12823|12831|12830|12818|12817|1061
1652368200000|2022-05-12 15:10:00|12824.1|12823.1|12829.5|12828.8|12830.1|12829.1|12813.5|12812.6|1098
1652368500000|2022-05-12 15:15:00|12829.3|12828.6|12831.9|12830.9|12834.8|12833.8|12825.3|12824.3|941
1652368800000|2022-05-12 15:20:00|12831.8|12830.8|12824.8|12823.8|12831.8|12830.8|12820.4|12819.7|907
1652369100000|2022-05-12 15:25:00|12824.7|12823.7|12820.4|12819.7|12826.9|12825.9|12820.1|12819.1|756
1652369400000|2022-05-12 15:30:00|12820.3|12819.6|12817.3|12816.3|12820.8|12820|12815.2|12814.3|981
1652369700000|2022-05-12 15:35:00|12817.5|12816.5|12822.5|12821.5|12822.8|12821.8|12815.2|12814.2|729
1652370000000|2022-05-12 15:40:00|12823.6|12822.6|12824.7|12823.7|12825.5|12824.6|12818.2|12817.2|795
1652370300000|2022-05-12 15:45:00|12824.6|12823.9|12823.9|12823.2|12829|12828.2|12821.3|12820.4|879
1652370600000|2022-05-12 15:50:00|12824.1|12823.1|12817.5|12816.5|12824.9|12823.9|12815.2|12814.2|832
1652370900000|2022-05-12 15:55:00|12817.3|12816.3|12810.8|12810.1|12817.6|12816.6|12810|12809.2|967
1652371200000|2022-05-12 16:00:00|12810.9|12809.9|12810.6|12809.9|12817.7|12816.4|12810.2|12809.2|1047
1652371500000|2022-05-12 16:05:00|12810.5|12809.8|12823.6|12822.6|12826.1|12825.1|12810.3|12809.6|995
1652371800000|2022-05-12 16:10:00|12823.5|12822.5|12821.1|12820.1|12825.1|12824.1|12818.8|12817.8|978
1652372100000|2022-05-12 16:15:00|12821.4|12819.8|12827.4|12826.4|12827.9|12826.9|12818.2|12816.9|842
1652372400000|2022-05-12 16:20:00|12827.2|12826.5|12830.2|12829.5|12833.2|12832.2|12826.3|12825.3|763
1652372700000|2022-05-12 16:25:00|12830.4|12829.4|12827|12826|12832.9|12831.9|12826.9|12825.9|647
1652373000000|2022-05-12 16:30:00|12826.5|12825.5|12825.6|12824.6|12828.4|12827.4|12822.6|12821.6|744
1652373300000|2022-05-12 16:35:00|12825.7|12824.7|12826.2|12825.2|12828.2|12827.2|12823.2|12822.2|571
1652373600000|2022-05-12 16:40:00|12826|12825.3|12830.2|12829.2|12830.5|12829.5|12825|12824|679
1652373900000|2022-05-12 16:45:00|12830|12829|12832.3|12831.3|12838|12837|12829.1|12828.1|793
1652374200000|2022-05-12 16:50:00|12832.2|12831.2|12833.5|12832.5|12837.9|12836.7|12831.9|12830.5|805
1652374500000|2022-05-12 16:55:00|12833.3|12832.3|12840.9|12839.9|12841.4|12840.4|12833.1|12832.1|667
1652374800000|2022-05-12 17:00:00|12840.2|12839.2|12837.8|12837.1|12840.6|12839.6|12833.6|12832.7|1108
1652375100000|2022-05-12 17:05:00|12837.7|12837|12837.3|12836.3|12839.7|12838.7|12835.1|12834.1|832
1652375400000|2022-05-12 17:10:00|12837.2|12836.2|12830.3|12829.6|12838.2|12837.2|12827.7|12826.9|792
1652375700000|2022-05-12 17:15:00|12830.4|12829.7|12825.1|12824.1|12830.4|12829.7|12822.9|12821.9|615
1652376000000|2022-05-12 17:20:00|12825.2|12824.2|12827.7|12826.7|12828.7|12827.7|12822.5|12821.5|578
1652376300000|2022-05-12 17:25:00|12827.6|12826.6|12827.2|12826.2|12827.9|12827|12823.9|12823.1|641
1652376600000|2022-05-12 17:30:00|12827|12826|12821.1|12820.4|12829.9|12828.9|12820.8|12820|775
1652376900000|2022-05-12 17:35:00|12820.9|12820.2|12823|12822|12826|12825|12818.4|12817.4|740
1652377200000|2022-05-12 17:40:00|12822.9|12821.9|12827.8|12827.1|12830|12829.1|12822.4|12821.4|544
1652377500000|2022-05-12 17:45:00|12827.7|12827|12830.6|12829.6|12832.7|12831.7|12827.7|12827|531
1652377800000|2022-05-12 17:50:00|12830.4|12829.7|12830.1|12829.1|12833.8|12832.8|12828.4|12827.4|634
1652378100000|2022-05-12 17:55:00|12830.2|12829.2|12830.6|12829.6|12834.5|12833.5|12829.5|12828.8|616
1652378400000|2022-05-12 18:00:00|12830.5|12829.5|12831.5|12830.5|12833.4|12832.6|12826.9|12826.1|577
1652378700000|2022-05-12 18:05:00|12831.4|12830.8|12831.6|12830.6|12832.6|12831.6|12829.6|12828.6|405
1652379000000|2022-05-12 18:10:00|12831.7|12830.7|12829.6|12828.6|12832.3|12831.4|12828.4|12827.6|528
1652379300000|2022-05-12 18:15:00|12829.5|12828.5|12835|12834.3|12837.3|12836.5|12829.4|12828.4|677
1652379600000|2022-05-12 18:20:00|12834.9|12834.2|12831.4|12830.7|12836.1|12835.4|12830.5|12829.5|620
1652379900000|2022-05-12 18:25:00|12831.3|12830.6|12827.7|12826.7|12831.4|12830.7|12827.7|12826.7|472
1652380200000|2022-05-12 18:30:00|12828.1|12826.5|12822.4|12821.4|12828.4|12827|12816.9|12815.6|952
1652380500000|2022-05-12 18:35:00|12822.3|12821.3|12821.3|12820.3|12824.1|12823.1|12820|12819|645
1652380800000|2022-05-12 18:40:00|12821.1|12820.1|12816.1|12815.4|12822|12821|12814.8|12813.9|719
1652381100000|2022-05-12 18:45:00|12816|12815.3|12813.5|12812.8|12816.9|12815.9|12812.9|12811.9|713
1652381400000|2022-05-12 18:50:00|12813.7|12812.7|12815.1|12814.4|12816.4|12815.4|12812.2|12811.5|561
1652381700000|2022-05-12 18:55:00|12815|12814.3|12810.6|12809.6|12815.1|12814.4|12808.1|12807.1|876
1652382000000|2022-05-12 19:00:00|12810.5|12809.5|12820.7|12819.7|12821.3|12820.4|12810.5|12809.5|756
1652382300000|2022-05-12 19:05:00|12820.8|12819.8|12824.6|12823.6|12824.6|12823.6|12819.1|12818.3|519
1652382600000|2022-05-12 19:10:00|12824.1|12823.4|12823|12822|12828.2|12827.2|12818.2|12817.5|801
1652382900000|2022-05-12 19:15:00|12822.6|12821.6|12824.8|12823.8|12826|12825.1|12821.1|12819.8|510
1652383200000|2022-05-12 19:20:00|12824.7|12823.7|12825.3|12824.3|12826|12825.3|12823.2|12822.2|538
1652383500000|2022-05-12 19:25:00|12825.2|12824.2|12830.6|12829.6|12832.1|12831.1|12825.2|12824.2|610
1652383800000|2022-05-12 19:30:00|12830.7|12829.7|12833.6|12832.6|12834.3|12833.3|12830.3|12829.3|719
1652384100000|2022-05-12 19:35:00|12833.5|12832.5|12835|12834|12835.4|12834.2|12829.8|12828.8|741
1652384400000|2022-05-12 19:40:00|12835.3|12834.3|12838|12837|12838.3|12837.3|12833.4|12832.2|735
1652384700000|2022-05-12 19:45:00|12837.9|12836.9|12840.1|12839.1|12841.5|12840.5|12834.4|12833.4|779
1652385000000|2022-05-12 19:50:00|12840|12839|12842|12841|12842.4|12841.1|12836.8|12835.7|995
1652385300000|2022-05-12 19:55:00|12842.1|12841.1|12844.8|12844.1|12845.1|12844.4|12839.6|12838.6|912
1652385600000|2022-05-12 20:00:00|12845.3|12844.6|12842.8|12841.8|12846.1|12845.1|12842.7|12841.7|378
1652385900000|2022-05-12 20:05:00|12842.6|12841.9|12844|12843|12845|12844|12842.2|12841.3|216
1652386200000|2022-05-12 20:10:00|12844.1|12843.1|12837.6|12836.6|12844.5|12843.5|12837.4|12836.4|285
1652386500000|2022-05-12 20:15:00|12837.7|12836.7|12836.6|12835.6|12838.5|12837.6|12836.3|12835.1|347
1652386800000|2022-05-12 20:20:00|12836.5|12835.5|12835|12834.3|12837.1|12836.1|12834.2|12832.9|176
1652387100000|2022-05-12 20:25:00|12835.1|12834.4|12835.5|12834.5|12837.5|12836.5|12834.1|12833.2|239
1652387400000|2022-05-12 20:30:00|12835.4|12834.4|12834.4|12833.4|12836.3|12835.3|12833|12832|263
1652387700000|2022-05-12 20:35:00|12834.5|12833.5|12836.3|12835.3|12837.4|12836.7|12834.2|12833.2|326
1652388000000|2022-05-12 20:40:00|12836.1|12835.4|12834.7|12833.1|12836.4|12835.5|12830.9|12830.2|189
1652388300000|2022-05-12 20:45:00|12834.6|12833.3|12833.2|12832.2|12838.1|12836.8|12833.1|12832.1|294
1652388600000|2022-05-12 20:50:00|12833.3|12832.3|12831|12829.5|12834.9|12833.5|12830.9|12829.3|498
1652388900000|2022-05-12 20:55:00|12830.7|12829.7|12836.9|12830.9|12836.9|12832.2|12830.7|12829.3|367
1652389200000|2022-05-12 21:00:00|12837.5|12831.5|12839.8|12833.8|12840.9|12834.9|12836.9|12830.9|40
1652389500000|2022-05-12 21:05:00|12840.2|12834.2|12841.5|12837.3|12846.1|12840.1|12830.1|12824.1|511
1652389800000|2022-05-12 21:10:00|12841.1|12835.1|12841.4|12838.1|12843.2|12838.9|12838.2|12832.2|1297
1652390100000|2022-05-12 21:15:00|12841.5|12838.3|12841.2|12839|12842.6|12839.5|12840.4|12837.7|1071
1652390400000|2022-05-12 21:20:00|12841.1|12839.1|12840.4|12837.3|12842.6|12839.2|12840|12835|872
1652390700000|2022-05-12 21:25:00|12840.3|12837.5|12841.5|12838|12841.7|12838.7|12840|12836.6|542
1652391000000|2022-05-12 21:30:00|12841.2|12837.7|12841.2|12838.4|12841.8|12839|12840.5|12837.3|1350
1652391300000|2022-05-12 21:35:00|12841.4|12838.6|12841.6|12838.3|12841.8|12838.7|12840.2|12837.3|1218
1652391600000|2022-05-12 21:40:00|12841.3|12838.1|12841.5|12838.5|12841.9|12839.3|12841.1|12837.9|1384
1652391900000|2022-05-12 21:45:00|12841.6|12838.4|12841.8|12838.7|12842|12839.4|12840.7|12837.8|1644
1652392200000|2022-05-12 21:50:00|12841.7|12838.6|12844.6|12839.2|12847.5|12841.5|12841.3|12838.3|1415
1652392500000|2022-05-12 21:55:00|12844.5|12839.3|12847.1|12841.1|12847.4|12841.4|12843.4|12839.1|1116
1652392800000|2022-05-12 22:00:00|12846.9|12840.9|12847.2|12844.7|12849.1|12847.1|12842.8|12837.7|1164
1652393100000|2022-05-12 22:05:00|12847.1|12844.8|12854.5|12852.4|12854.7|12852.6|12845.7|12844|539
1652393400000|2022-05-12 22:10:00|12854.6|12852.6|12859.6|12858|12861.1|12859.7|12854.4|12852.3|868
1652393700000|2022-05-12 22:15:00|12859.8|12857.9|12855.2|12853.6|12859.9|12858.2|12853|12850.9|764
1652394000000|2022-05-12 22:20:00|12855.1|12853.5|12854.3|12852.8|12856|12854|12852.1|12850|960
1652394300000|2022-05-12 22:25:00|12854.4|12852.6|12851.5|12849.7|12855.9|12854.7|12850.1|12848.6|1221
1652394600000|2022-05-12 22:30:00|12851.4|12849.9|12847.5|12846|12851.6|12850|12845|12843.7|970
1652394900000|2022-05-12 22:35:00|12847.3|12846.3|12848.3|12847.3|12853.7|12852.1|12847.3|12846.3|853
1652395200000|2022-05-12 22:40:00|12848.6|12847|12854.1|12853.1|12854.1|12853.1|12846.6|12845.4|1036
1652395500000|2022-05-12 22:45:00|12854|12853|12851.3|12850.3|12856.5|12854.9|12851|12849.7|765
1652395800000|2022-05-12 22:50:00|12851.6|12850.1|12848.9|12847.4|12851.6|12850.4|12847.6|12846.1|613
1652396100000|2022-05-12 22:55:00|12848.7|12847.7|12850.1|12849.1|12850.3|12849.1|12848.2|12847|468
1652396400000|2022-05-12 23:00:00|12850|12849|12848.3|12847.3|12851.1|12849.9|12845|12843.5|736
1652396700000|2022-05-12 23:05:00|12848.5|12847|12857.6|12856.6|12858.9|12857.4|12848.1|12847|693
1652397000000|2022-05-12 23:10:00|12857.7|12856.7|12853.8|12852.8|12858.5|12856.8|12852.7|12851.5|473
1652397300000|2022-05-12 23:15:00|12853.2|12852.2|12853.2|12852.2|12853.3|12852.3|12850.9|12849.6|350
1652397600000|2022-05-12 23:20:00|12853.1|12852.1|12854.9|12853.9|12857.2|12856.2|12850.9|12849.9|442
1652397900000|2022-05-12 23:25:00|12854.8|12853.8|12854|12853|12858.8|12857.3|12853.1|12852.1|465
1652398200000|2022-05-12 23:30:00|12854.1|12853.1|12854.3|12853.3|12856.7|12855.7|12850.9|12849.9|509
1652398500000|2022-05-12 23:35:00|12854.4|12853.4|12853.9|12852.9|12855.9|12854.8|12851.6|12850.6|397
1652398800000|2022-05-12 23:40:00|12853.8|12852.8|12853.3|12852.3|12855.3|12854.3|12849.3|12848.2|473
1652399100000|2022-05-12 23:45:00|12853.2|12852.2|12850.8|12849.8|12856.1|12855.1|12850.4|12849.4|585
1652399400000|2022-05-12 23:50:00|12850.6|12849.6|12853.4|12852.4|12853.6|12852.6|12850.4|12849.4|565
1652399700000|2022-05-12 23:55:00|12853.3|12852.3|12861|12860|12864.3|12863.3|12852.3|12851.5|606
1652400000000|2022-05-13 00:00:00|12861.1|12860.1|12852|12851|12863.8|12862.8|12847.1|12846.1|1040
1652400300000|2022-05-13 00:05:00|12851.9|12850.9|12845.6|12844.6|12852.3|12851.3|12842.7|12841.7|855
1652400600000|2022-05-13 00:10:00|12845.8|12844.8|12836.4|12835.4|12845.9|12844.9|12836.4|12835.4|801
1652400900000|2022-05-13 00:15:00|12836.5|12835.5|12843.1|12842.1|12843.4|12842.6|12835.3|12834.3|753
1652401200000|2022-05-13 00:20:00|12843.2|12842.2|12850|12849|12850.1|12849.2|12841.9|12841|618
1652401500000|2022-05-13 00:25:00|12849.7|12848.7|12854.7|12853.7|12857.4|12856.5|12847.4|12846.5|750
1652401800000|2022-05-13 00:30:00|12854.8|12853.8|12858.3|12857.3|12864.4|12863.6|12853.3|12852.6|869
1652402100000|2022-05-13 00:35:00|12858.4|12857.4|12856.9|12855.9|12859.3|12858.3|12852.8|12851.8|859
1652402400000|2022-05-13 00:40:00|12857|12856|12873.4|12872.7|12875.8|12874.8|12854.9|12854|1026
1652402700000|2022-05-13 00:45:00|12873.6|12872.6|12876.6|12875.6|12877.1|12876.1|12871.9|12870.9|930
1652403000000|2022-05-13 00:50:00|12876.8|12875.8|12889.1|12887.5|12892.9|12891.9|12874.9|12874.1|1186
1652403300000|2022-05-13 00:55:00|12888.7|12887|12882.5|12881.8|12890.3|12889.3|12881.7|12880.7|1077
1652403600000|2022-05-13 01:00:00|12882.4|12881.7|12884.7|12883.7|12887.7|12886.7|12879.3|12878.5|935
1652403900000|2022-05-13 01:05:00|12884.9|12883.9|12883.8|12883.1|12890.2|12889.2|12882.6|12881.6|784
1652404200000|2022-05-13 01:10:00|12883.7|12883|12886.9|12885.9|12887.9|12886.5|12879.1|12878.1|670
1652404500000|2022-05-13 01:15:00|12887|12886|12913.2|12912.2|12915.9|12914.6|12886.7|12885.9|1376
1652404800000|2022-05-13 01:20:00|12912.8|12911.8|12917.2|12916.2|12917.6|12916.6|12908.3|12907.3|1061
1652405100000|2022-05-13 01:25:00|12917.3|12916.3|12926.9|12925.9|12936.9|12935.4|12917.2|12916.2|1282
1652405400000|2022-05-13 01:30:00|12926.7|12925.7|12923.9|12922.9|12926.7|12925.7|12916.6|12915.8|1007
1652405700000|2022-05-13 01:35:00|12923.8|12922.8|12912.9|12911.9|12924.1|12923.2|12909|12908|1162
1652406000000|2022-05-13 01:40:00|12913.5|12912.5|12917.5|12916.5|12921.1|12919.8|12912.8|12911.8|1076
1652406300000|2022-05-13 01:45:00|12918.1|12917.1|12913.3|12912.3|12918.2|12917.1|12909.1|12908.1|944
1652406600000|2022-05-13 01:50:00|12913.6|12912.6|12909|12908|12916.9|12915.9|12908.5|12907.5|889
1652406900000|2022-05-13 01:55:00|12909.1|12908.1|12907.6|12906.6|12909.8|12908.8|12902.2|12901.5|915
1652407200000|2022-05-13 02:00:00|12907.5|12906.5|12910.5|12909.5|12910.8|12909.6|12904|12903|732
1652407500000|2022-05-13 02:05:00|12910.8|12909.8|12911.9|12910.9|12917.2|12916.2|12910.6|12909.6|935
1652407800000|2022-05-13 02:10:00|12912|12911|12911.1|12910.1|12913|12912.1|12907.8|12906.8|664
1652408100000|2022-05-13 02:15:00|12911.3|12910.6|12910.9|12909.9|12915.1|12914.1|12909.4|12908.6|635
1652408400000|2022-05-13 02:20:00|12911|12910|12908|12907|12912.3|12911.3|12906.8|12905.8|417
1652408700000|2022-05-13 02:25:00|12907.9|12906.9|12909|12908|12910|12909.1|12905.6|12904.9|415
1652409000000|2022-05-13 02:30:00|12909.3|12908.3|12911.7|12910.7|12916.9|12915.9|12908.8|12907.8|566
1652409300000|2022-05-13 02:35:00|12911.6|12910.6|12893.7|12892.7|12914|12913.2|12891.4|12890.4|746
1652409600000|2022-05-13 02:40:00|12893.6|12892.6|12894.9|12894.2|12899.7|12898.7|12890.3|12889.1|818
1652409900000|2022-05-13 02:45:00|12895|12894|12888.3|12887.3|12895|12894|12886|12884.9|689
1652410200000|2022-05-13 02:50:00|12888.2|12887.2|12883.6|12882.6|12890.7|12889.7|12882.6|12881.6|760
1652410500000|2022-05-13 02:55:00|12883.5|12882.8|12883.2|12882.2|12888.3|12887.4|12882.1|12881.3|550
1652410800000|2022-05-13 03:00:00|12883.4|12882.4|12882.5|12881.8|12885.5|12884.5|12882.1|12881.3|717
1652411100000|2022-05-13 03:05:00|12882.6|12881.9|12884.8|12883.8|12888.9|12887.9|12882.4|12881.7|713
1652411400000|2022-05-13 03:10:00|12884.6|12883.9|12888.7|12888|12890.2|12889.2|12882|12881.3|665
1652411700000|2022-05-13 03:15:00|12888.6|12887.9|12893.8|12893.1|12895.1|12894.2|12885.8|12884.8|856
1652412000000|2022-05-13 03:20:00|12893.9|12893.2|12889.3|12888.3|12893.9|12893.2|12885.7|12884.7|754
1652412300000|2022-05-13 03:25:00|12889.2|12888.2|12896.8|12895.8|12898.3|12897.3|12885.3|12884.3|872
1652412600000|2022-05-13 03:30:00|12897|12896|12897.9|12897.2|12902.6|12901.9|12895.3|12894.3|700
1652412900000|2022-05-13 03:35:00|12898|12897.3|12895.2|12894.2|12900.3|12899.3|12894.5|12893.5|641
1652413200000|2022-05-13 03:40:00|12895.1|12894.1|12908.9|12907.9|12909|12908|12894.9|12893.9|613
1652413500000|2022-05-13 03:45:00|12908.5|12907.8|12906.5|12905.8|12916.1|12914.8|12906.1|12905.2|831
1652413800000|2022-05-13 03:50:00|12906.4|12905.7|12906.9|12905.9|12909.6|12908.6|12906|12905|628
1652414100000|2022-05-13 03:55:00|12907|12906|12909.3|12908.3|12910.1|12909.2|12905.1|12904.4|491
1652414400000|2022-05-13 04:00:00|12909.2|12908.2|12903.3|12902.3|12914.1|12913.1|12903.2|12902.2|647
1652414700000|2022-05-13 04:05:00|12903.4|12902.4|12900|12899|12904.6|12903.8|12897|12896.1|911
1652415000000|2022-05-13 04:10:00|12899.9|12898.9|12898.6|12897.6|12900.5|12899.7|12895|12894.3|798
1652415300000|2022-05-13 04:15:00|12898.5|12897.5|12898.5|12897.8|12901.1|12900.2|12896.3|12895.3|644
1652415600000|2022-05-13 04:20:00|12898.6|12897.6|12901.6|12900.6|12905.5|12904.6|12898.5|12897.6|602
1652415900000|2022-05-13 04:25:00|12901.5|12900.8|12892.9|12891.9|12902.1|12901.1|12892.4|12891.4|633
1652416200000|2022-05-13 04:30:00|12893|12892|12892.2|12891.5|12895.9|12895.1|12891.9|12890.9|594
1652416500000|2022-05-13 04:35:00|12892.1|12891.4|12898|12897.3|12900.3|12899.6|12892|12891.2|447
1652416800000|2022-05-13 04:40:00|12897.9|12897.2|12892.1|12891.1|12900.5|12899.7|12892|12891|500
1652417100000|2022-05-13 04:45:00|12892.7|12891.7|12890.9|12889.9|12894.5|12893.5|12888.7|12887.7|490
1652417400000|2022-05-13 04:50:00|12891|12890|12889.1|12888.1|12892.3|12891.4|12887.8|12886.9|468
1652417700000|2022-05-13 04:55:00|12889.2|12888.2|12895.1|12894.4|12896.1|12895.3|12888.7|12887.7|557
1652418000000|2022-05-13 05:00:00|12895.3|12894.3|12894.4|12893.4|12896.5|12895.6|12891.7|12890.7|586
1652418300000|2022-05-13 05:05:00|12894.2|12893.5|12893.6|12892.6|12896.3|12895.5|12892.1|12891.1|472
1652418600000|2022-05-13 05:10:00|12893.7|12892.7|12894.8|12893.8|12895.8|12895.1|12891.6|12890.7|392
1652418900000|2022-05-13 05:15:00|12895|12894|12893.5|12892.5|12898.8|12897.8|12893|12892.1|448
1652419200000|2022-05-13 05:20:00|12893.4|12892.7|12895.4|12894.4|12895.4|12894.6|12891.2|12890.4|516
1652419500000|2022-05-13 05:25:00|12895.3|12894.3|12887.8|12887.1|12895.4|12894.7|12887.6|12886.8|598
1652419800000|2022-05-13 05:30:00|12887.7|12887|12883.1|12882.4|12888.1|12887.3|12883.1|12882.4|567
1652420100000|2022-05-13 05:35:00|12883.4|12882.7|12882.7|12882|12883.4|12882.7|12880|12879.3|580
1652420400000|2022-05-13 05:40:00|12883|12882.5|12889.1|12888.1|12889.7|12888.7|12882.2|12881.5|463
1652420700000|2022-05-13 05:45:00|12889.3|12888.3|12887.8|12887.1|12890.6|12889.7|12886.1|12885.4|487
1652421000000|2022-05-13 05:50:00|12887.9|12887.2|12886.6|12885.6|12891.2|12890.5|12886.2|12885.5|495
1652421300000|2022-05-13 05:55:00|12886.5|12885.5|12890.3|12889.3|12890.5|12889.7|12886.1|12885.2|500
1652421600000|2022-05-13 06:00:00|12890.4|12889.4|12880.9|12879.9|12890.8|12889.9|12875.3|12874.3|1035
1652421900000|2022-05-13 06:05:00|12880.8|12879.8|12867.2|12866.2|12880.8|12879.8|12866.1|12865.4|1062
1652422200000|2022-05-13 06:10:00|12867.1|12866.1|12861.8|12860.8|12868.8|12867.8|12858.8|12857.8|1080
1652422500000|2022-05-13 06:15:00|12861.9|12860.9|12868.5|12867.5|12869.1|12868.1|12861|12860.1|1107
1652422800000|2022-05-13 06:20:00|12868.6|12867.6|12871.6|12870.6|12876.2|12875.3|12862.9|12861.9|1077
1652423100000|2022-05-13 06:25:00|12871.7|12870.7|12876.9|12875.9|12880.3|12879.3|12870.4|12869.2|1000
1652423400000|2022-05-13 06:30:00|12876.2|12875.5|12867|12866|12876.4|12875.5|12866.1|12865.3|918
1652423700000|2022-05-13 06:35:00|12867.1|12866.1|12873.1|12872.1|12873.6|12872.6|12866.1|12865.3|620
1652424000000|2022-05-13 06:40:00|12873.2|12872.2|12874.5|12873.5|12876.2|12875.2|12870.2|12869.2|565
1652424300000|2022-05-13 06:45:00|12874.4|12873.4|12870|12869|12874.8|12873.8|12864.5|12863.5|789
1652424600000|2022-05-13 06:50:00|12869.8|12868.8|12864.8|12863.8|12869.8|12868.9|12861.5|12860.5|732
1652424900000|2022-05-13 06:55:00|12864.9|12863.9|12868.3|12867.3|12873.9|12873.1|12863.8|12862.8|926
1652425200000|2022-05-13 07:00:00|12868.2|12867.2|12853.7|12852.7|12868.4|12867.4|12851.7|12850.7|1197
1652425500000|2022-05-13 07:05:00|12853.6|12852.6|12856.7|12855.7|12860|12859.2|12849.7|12848.7|915
1652425800000|2022-05-13 07:10:00|12857.3|12855.8|12853.7|12852.7|12865.9|12864.9|12853|12852.1|1016
1652426100000|2022-05-13 07:15:00|12854.2|12853.2|12855.5|12854.5|12860.6|12859.7|12850.8|12849.8|927
1652426400000|2022-05-13 07:20:00|12855.4|12854.4|12861.8|12860.8|12862.4|12861.4|12850.1|12849.1|1023
1652426700000|2022-05-13 07:25:00|12861.7|12860.7|12866.1|12865.1|12870.2|12869.2|12854.7|12854|1169
1652427000000|2022-05-13 07:30:00|12865.9|12864.9|12874.8|12873.8|12879|12878|12864.2|12863.2|1236
1652427300000|2022-05-13 07:35:00|12874.7|12873.7|12877.7|12876.7|12877.9|12876.8|12871.5|12870.5|1011
1652427600000|2022-05-13 07:40:00|12877.6|12876.6|12882.9|12881.9|12882.9|12881.9|12869.7|12868.6|1004
1652427900000|2022-05-13 07:45:00|12883.2|12882.2|12887.8|12886.8|12893.1|12892.1|12882.1|12881.1|1247
1652428200000|2022-05-13 07:50:00|12887.9|12886.9|12881.4|12880.4|12889.4|12888.4|12881.4|12880.4|828
1652428500000|2022-05-13 07:55:00|12881.2|12880.2|12880.8|12880.1|12885.3|12884.4|12878.4|12877.4|814
1652428800000|2022-05-13 08:00:00|12880.9|12879.9|12881.5|12880.5|12887|12886|12878.3|12877.3|894
1652429100000|2022-05-13 08:05:00|12881.6|12880.6|12884.5|12883.5|12887.6|12886.6|12879.5|12878.5|865
1652429400000|2022-05-13 08:10:00|12884.6|12883.6|12882.3|12881.3|12885.3|12884.3|12879.7|12878.7|804
1652429700000|2022-05-13 08:15:00|12882.4|12881.4|12872.1|12871.1|12882.6|12881.9|12871.2|12870.2|762
1652430000000|2022-05-13 08:20:00|12872.4|12871.4|12877.1|12876.1|12877.9|12877.1|12872.1|12871.1|731
1652430300000|2022-05-13 08:25:00|12877|12876|12881.3|12880.3|12883.7|12882.7|12872.6|12871.6|802
1652430600000|2022-05-13 08:30:00|12881.4|12880.4|12886.6|12885.9|12887.6|12886.6|12881.2|12880.2|801
1652430900000|2022-05-13 08:35:00|12886.9|12886.1|12885.7|12885|12889.1|12888.2|12883.9|12882.9|751
1652431200000|2022-05-13 08:40:00|12885.6|12884.6|12879.4|12878.4|12885.6|12884.6|12877.8|12876.9|667
1652431500000|2022-05-13 08:45:00|12879.2|12878.5|12881.5|12880.5|12883.2|12882.2|12876.1|12875.1|722
1652431800000|2022-05-13 08:50:00|12881.8|12881.1|12878.6|12877.6|12882.6|12881.8|12875.4|12874.5|687
1652432100000|2022-05-13 08:55:00|12878.7|12877.7|12881.1|12880.1|12883.2|12882.1|12877.9|12877.1|519
1652432400000|2022-05-13 09:00:00|12881.2|12880.2|12874.9|12873.9|12881.2|12880.2|12874.4|12873.4|684
1652432700000|2022-05-13 09:05:00|12875.4|12874.4|12878.8|12877.8|12883.2|12882.2|12874.9|12874|635
1652433000000|2022-05-13 09:10:00|12878.7|12878|12880.7|12879.7|12881.4|12880.7|12877.6|12876.8|442
1652433300000|2022-05-13 09:15:00|12880.8|12879.8|12883.3|12882.3|12888.1|12887.1|12880|12879|740
1652433600000|2022-05-13 09:20:00|12883.2|12882.2|12889.1|12888.1|12890.3|12889.4|12881.1|12880.4|687
1652433900000|2022-05-13 09:25:00|12889.2|12888.2|12896.2|12895.2|12897.9|12896.9|12885.5|12884.5|788
1652434200000|2022-05-13 09:30:00|12896.5|12895.5|12896.3|12895.3|12898.3|12897.4|12891.9|12890.9|740
1652434500000|2022-05-13 09:35:00|12896.1|12895.1|12891.8|12890.8|12898.2|12897.3|12890.8|12889.8|740
1652434800000|2022-05-13 09:40:00|12891.7|12890.7|12893|12892|12894.7|12893.7|12890.9|12890.2|621
1652435100000|2022-05-13 09:45:00|12892.8|12892.1|12885.3|12884.3|12893.5|12892.7|12882.7|12881.5|683
1652435400000|2022-05-13 09:50:00|12885.4|12884.4|12880.9|12879.9|12888.1|12887.1|12880.7|12879.7|756
1652435700000|2022-05-13 09:55:00|12880.8|12879.8|12884.6|12883.6|12886.1|12885.1|12880.7|12879.7|666
1652436000000|2022-05-13 10:00:00|12884.7|12883.7|12888.6|12887.6|12890.3|12889.3|12884.7|12883.7|590
1652436300000|2022-05-13 10:05:00|12888.5|12887.5|12893.7|12893|12894.8|12894|12887.7|12886.8|437
1652436600000|2022-05-13 10:10:00|12893.6|12892.6|12889.5|12888.8|12893.7|12892.8|12887.7|12886.7|609
1652436900000|2022-05-13 10:15:00|12889.4|12888.7|12885.8|12884.8|12889.5|12888.7|12885|12884.1|554
1652437200000|2022-05-13 10:20:00|12885.9|12884.9|12883.4|12882.4|12886.5|12885.7|12881.5|12880.7|520
1652437500000|2022-05-13 10:25:00|12883.2|12882.5|12885.3|12884.3|12887|12886.2|12881.8|12880.9|624
1652437800000|2022-05-13 10:30:00|12885.2|12884.2|12888.2|12887.5|12888.9|12888.2|12883.5|12882.7|515
1652438100000|2022-05-13 10:35:00|12888.1|12887.4|12890.9|12889.9|12892.1|12891.4|12888.1|12887.3|552
1652438400000|2022-05-13 10:40:00|12891|12890|12893.7|12892.7|12894.8|12894.1|12890|12889.2|513
1652438700000|2022-05-13 10:45:00|12893.5|12892.8|12896.6|12895.9|12899|12898.2|12890|12889.2|631
1652439000000|2022-05-13 10:50:00|12896.5|12895.8|12893.8|12893.1|12900.3|12899.6|12893.4|12892.7|712
1652439300000|2022-05-13 10:55:00|12894|12893.3|12896.9|12896.2|12897|12896.3|12893.5|12892.8|573
1652439600000|2022-05-13 11:00:00|12896.7|12896|12907.5|12906.5|12910.2|12909.3|12896.4|12895.6|873
1652439900000|2022-05-13 11:05:00|12907.3|12906.6|12898.6|12897.6|12908.5|12907.6|12897.9|12896.9|736
1652440200000|2022-05-13 11:10:00|12899.3|12898.3|12894.4|12893.4|12900.7|12899.7|12891.1|12890.2|742
1652440500000|2022-05-13 11:15:00|12894.2|12893.5|12895.4|12894.7|12897.7|12897|12890.7|12889.8|622
1652440800000|2022-05-13 11:20:00|12895.5|12894.8|12897.5|12896.5|12903.8|12903|12895.2|12894.5|534
1652441100000|2022-05-13 11:25:00|12897.7|12897|12899.2|12898.2|12899.3|12898.5|12894|12893.3|633
1652441400000|2022-05-13 11:30:00|12899.3|12898.3|12899.9|12899.2|12900.7|12900|12894.8|12894|561
1652441700000|2022-05-13 11:35:00|12900|12899.3|12896.6|12895.9|12900.1|12899.4|12894|12893.3|638
1652442000000|2022-05-13 11:40:00|12896.5|12895.8|12903.3|12902.3|12904.3|12903.3|12895.6|12894.9|616
1652442300000|2022-05-13 11:45:00|12903.2|12902.2|12900.6|12899.9|12903.3|12902.3|12899.1|12898.4|524
1652442600000|2022-05-13 11:50:00|12900.9|12899.8|12906.7|12905.7|12907.4|12906.6|12900.8|12899.8|654
1652442900000|2022-05-13 11:55:00|12906.9|12905.9|12906.2|12905.2|12909.7|12908.8|12901.5|12900.5|730
1652443200000|2022-05-13 12:00:00|12906.1|12905.4|12898|12897.3|12909.9|12908.9|12897.5|12896.5|956
1652443500000|2022-05-13 12:05:00|12898.3|12897.4|12898.5|12897.8|12903.1|12902.1|12896.4|12895.4|686
1652443800000|2022-05-13 12:10:00|12898.8|12898.1|12895|12894.3|12901.3|12900.5|12891.5|12890.8|716
1652444100000|2022-05-13 12:15:00|12895.1|12894.4|12900.5|12899.8|12900.7|12899.8|12895|12894.3|697
1652444400000|2022-05-13 12:20:00|12900.9|12899.9|12893.1|12892.1|12901.4|12900.6|12888.6|12887.8|884
1652444700000|2022-05-13 12:25:00|12893.2|12892.2|12891|12890|12893.5|12892.5|12887.4|12886.6|751
1652445000000|2022-05-13 12:30:00|12890.9|12889.9|12895.1|12894.4|12896.1|12895.3|12887.2|12886.5|930
1652445300000|2022-05-13 12:35:00|12895.2|12894.5|12891.1|12890.4|12896.3|12895.6|12888.6|12887.7|984
1652445600000|2022-05-13 12:40:00|12891.3|12890.6|12894.8|12894.1|12896.1|12895.2|12890|12889.3|783
1652445900000|2022-05-13 12:45:00|12894.7|12894|12904|12903|12904.9|12903.9|12893.2|12892.3|738
1652446200000|2022-05-13 12:50:00|12904.3|12903.3|12908.5|12907.5|12912.1|12911.1|12903.2|12902.3|844
1652446500000|2022-05-13 12:55:00|12908.4|12907.4|12902|12901|12910|12909|12901.4|12900.4|838
1652446800000|2022-05-13 13:00:00|12902.2|12901.2|12897.4|12896.7|12902.9|12901.9|12893.4|12892.4|744
1652447100000|2022-05-13 13:05:00|12897.7|12896.9|12909|12908|12909.8|12908.8|12896.4|12895.5|873
1652447400000|2022-05-13 13:10:00|12909.1|12908.1|12906.4|12905.7|12911|12910|12904.1|12903.4|808
1652447700000|2022-05-13 13:15:00|12906.7|12905.6|12913.2|12912.2|12918.5|12917.6|12904|12903|983
1652448000000|2022-05-13 13:20:00|12913.3|12912.3|12912.9|12911.9|12914.2|12913.4|12908.7|12907.7|904
1652448300000|2022-05-13 13:25:00|12912.8|12912.1|12915.3|12914.3|12915.9|12914.9|12906.6|12905.7|967
1652448600000|2022-05-13 13:30:00|12915.2|12914.5|12917.3|12916.6|12922.4|12921.6|12915.2|12914.4|1162
1652448900000|2022-05-13 13:35:00|12917.5|12916.5|12917.3|12916.6|12920.1|12919.1|12911.9|12911.2|1142
1652449200000|2022-05-13 13:40:00|12917.4|12916.7|12928|12927|12930.4|12929.5|12915.6|12914.7|1104
1652449500000|2022-05-13 13:45:00|12927.9|12926.9|12930.7|12929.7|12931.4|12930.6|12924.9|12923.9|1124
1652449800000|2022-05-13 13:50:00|12930.6|12929.6|12924.2|12923.5|12934.7|12933.9|12923.8|12923|1021
1652450100000|2022-05-13 13:55:00|12924.3|12923.6|12933.7|12931.4|12939.6|12938.9|12923|12922.1|1044
1652450400000|2022-05-13 14:00:00|12933.5|12930.8|12917.3|12916.3|12933.5|12930.8|12914.9|12911.8|1584
1652450700000|2022-05-13 14:05:00|12917.4|12916.4|12925.3|12924.3|12926.2|12925.5|12915.8|12914.9|1118
1652451000000|2022-05-13 14:10:00|12925.6|12924.6|12928.9|12927.4|12932.6|12931.6|12924.4|12923.4|1119
1652451300000|2022-05-13 14:15:00|12928.8|12927.3|12939.5|12938.5|12944.1|12943.1|12928|12926.9|1234
1652451600000|2022-05-13 14:20:00|12939.6|12938.6|12944.5|12943.5|12946.1|12945.1|12937|12936.1|1249
1652451900000|2022-05-13 14:25:00|12944.4|12943.4|12936.4|12935.4|12946|12945|12936.2|12935.2|1034
1652452200000|2022-05-13 14:30:00|12936.3|12935.3|12940.4|12939.7|12945.3|12944.5|12935.5|12934.6|1081
1652452500000|2022-05-13 14:35:00|12940.6|12939.6|12937|12936.3|12942.7|12941.6|12934.8|12933.8|959
1652452800000|2022-05-13 14:40:00|12937.2|12936.5|12926.4|12925.4|12939|12938.3|12926.2|12924.8|1044
1652453100000|2022-05-13 14:45:00|12926.6|12925.6|12933|12932.3|12935.7|12935|12926.2|12925.2|988
1652453400000|2022-05-13 14:50:00|12933.1|12932.4|12938.5|12937.8|12942.1|12941.2|12931.8|12931|1028
1652453700000|2022-05-13 14:55:00|12938.6|12937.9|12935.9|12934.9|12942|12941.1|12935.9|12934.9|900
1652454000000|2022-05-13 15:00:00|12935.7|12934.7|12933.3|12932.6|12936.7|12935.7|12928.5|12927.5|792
1652454300000|2022-05-13 15:05:00|12933.4|12932.4|12933.2|12932.2|12935.9|12934.9|12929.1|12928.3|930
1652454600000|2022-05-13 15:10:00|12933.3|12932.3|12927.4|12926.4|12933.3|12932.5|12925.8|12924.9|667
1652454900000|2022-05-13 15:15:00|12927.3|12926.3|12921.6|12920.9|12928.8|12927.8|12920|12919|797
1652455200000|2022-05-13 15:20:00|12921.5|12920.8|12925.5|12924.8|12927.3|12926.5|12921.4|12920.5|657
1652455500000|2022-05-13 15:25:00|12925.6|12924.9|12923|12922.3|12925.8|12925.1|12918.3|12917.3|539
1652455800000|2022-05-13 15:30:00|12923.7|12922.7|12922.8|12921.8|12925.9|12925|12920.2|12919.5|597
1652456100000|2022-05-13 15:35:00|12922.7|12922|12924.9|12924.2|12926.2|12925.2|12922.6|12921.9|494
1652456400000|2022-05-13 15:40:00|12924.8|12924.1|12921.3|12920.6|12925.8|12925.1|12920.3|12919.5|626
1652456700000|2022-05-13 15:45:00|12921.4|12920.7|12919.5|12918.8|12921.4|12920.7|12917.8|12916.9|515
1652457000000|2022-05-13 15:50:00|12919.2|12918.5|12924|12923|12924.2|12923.2|12916|12915.3|570
1652457300000|2022-05-13 15:55:00|12923.9|12922.9|12923.8|12922.8|12927.5|12926.6|12923|12922.2|492
1652457600000|2022-05-13 16:00:00|12923.9|12922.9|12924|12923.3|12925.8|12925|12922.5|12921.7|416
1652457900000|2022-05-13 16:05:00|12924.1|12923.4|12932.4|12931.7|12934.9|12933.9|12924|12923.3|658
1652458200000|2022-05-13 16:10:00|12932.6|12931.9|12938.3|12937.6|12938.5|12937.8|12931.3|12930.5|542
1652458500000|2022-05-13 16:15:00|12938.2|12937.5|12935.1|12934.4|12938.5|12937.8|12933.8|12932.8|416
1652458800000|2022-05-13 16:20:00|12935|12934.3|12932.6|12931.6|12935|12934.3|12930|12929.3|470
1652459100000|2022-05-13 16:25:00|12932.5|12931.5|12934.1|12933.4|12934.1|12933.4|12930.5|12929.5|460
1652459400000|2022-05-13 16:30:00|12934|12933.3|12934.5|12933.5|12938|12937|12934|12933.2|429
1652459700000|2022-05-13 16:35:00|12934.4|12933.7|12936.4|12935.4|12937.9|12937.1|12933.1|12932.4|303
1652460000000|2022-05-13 16:40:00|12936.7|12935|12934.5|12933.8|12939.2|12938.4|12933.8|12932.8|453
1652460300000|2022-05-13 16:45:00|12934.3|12933.6|12930.4|12929.7|12935|12934|12929.1|12928.2|433
1652460600000|2022-05-13 16:50:00|12930.3|12929.6|12929.1|12928.4|12931.4|12930.6|12925.2|12924.4|519
1652460900000|2022-05-13 16:55:00|12929.2|12928.5|12937.6|12936.9|12938.5|12937.7|12929.2|12928.5|695
1652461200000|2022-05-13 17:00:00|12937.5|12936.8|12939.8|12938.8|12943.7|12942.8|12937.1|12936.4|765
1652461500000|2022-05-13 17:05:00|12939.9|12938.9|12934.6|12933.9|12940|12939.1|12933.7|12932.7|498
1652461800000|2022-05-13 17:10:00|12934.7|12934|12932.9|12931.9|12934.7|12934|12930.4|12929.6|494
1652462100000|2022-05-13 17:15:00|12932.8|12931.8|12929.4|12928.7|12934.8|12933.9|12928.3|12927.6|553
1652462400000|2022-05-13 17:20:00|12929.5|12928.8|12930.2|12929.5|12930.4|12929.6|12920.8|12919.8|719
1652462700000|2022-05-13 17:25:00|12930|12929.3|12932|12931|12932.2|12931.2|12929.2|12928.3|612
1652463000000|2022-05-13 17:30:00|12931.5|12930.8|12933.6|12932.6|12934.3|12933.2|12929.3|12928.3|554
1652463300000|2022-05-13 17:35:00|12933.5|12932.5|12934.1|12933.4|12935.8|12934.8|12932.5|12931.5|472
1652463600000|2022-05-13 17:40:00|12934.3|12933.3|12932.5|12931.8|12934.7|12933.8|12930.1|12929.4|501
1652463900000|2022-05-13 17:45:00|12932.6|12931.9|12935.7|12935|12936.1|12935.2|12932.4|12931.7|492
1652464200000|2022-05-13 17:50:00|12935|12934.3|12936.5|12935.8|12936.8|12936|12933|12932.1|505
1652464500000|2022-05-13 17:55:00|12936.6|12935.9|12936.6|12935.9|12938.5|12937.7|12932.2|12931.2|547
1652464800000|2022-05-13 18:00:00|12936.5|12935.8|12929.2|12928.2|12936.7|12935.9|12928.3|12927.3|761
1652465100000|2022-05-13 18:05:00|12929.3|12928.3|12935.5|12934.5|12935.9|12935|12927.9|12927.2|699
1652465400000|2022-05-13 18:10:00|12935.4|12934.4|12933.3|12932.6|12936.1|12935.2|12932.6|12931.9|543
1652465700000|2022-05-13 18:15:00|12933.4|12932.7|12936.2|12935.2|12937.7|12936.7|12933.2|12932.3|507
1652466000000|2022-05-13 18:20:00|12936|12935.3|12935.2|12934.2|12938|12937.1|12933.9|12932.9|600
1652466300000|2022-05-13 18:25:00|12935.5|12934.5|12933.2|12932.5|12936.3|12935.3|12931.8|12930.7|585
1652466600000|2022-05-13 18:30:00|12933|12932.2|12932.2|12931.2|12934.4|12933.5|12931.9|12931.1|444
1652466900000|2022-05-13 18:35:00|12932.3|12931.3|12931.7|12930.7|12933.5|12932.5|12929.6|12928.7|363
1652467200000|2022-05-13 18:40:00|12931.8|12930.8|12933.7|12933|12933.8|12933|12930.4|12929.7|462
1652467500000|2022-05-13 18:45:00|12933.8|12932.8|12933.4|12932.4|12935|12934|12930.7|12929.7|516
1652467800000|2022-05-13 18:50:00|12933.5|12932.5|12935.1|12934.1|12935.5|12934.6|12932.3|12931.3|431
1652468100000|2022-05-13 18:55:00|12935|12934|12934.9|12933.9|12936.5|12935.6|12932.1|12931.4|539
1652468400000|2022-05-13 19:00:00|12934.8|12934.1|12931.7|12930.7|12934.9|12934.1|12929.2|12928.2|606
1652468700000|2022-05-13 19:05:00|12931.8|12930.8|12931.9|12930.9|12933.9|12932.9|12931.2|12930.2|363
1652469000000|2022-05-13 19:10:00|12932.1|12931.1|12934.2|12933.2|12934.4|12933.4|12931.8|12930.9|307
1652469300000|2022-05-13 19:15:00|12934.3|12933.3|12932.4|12931.4|12935.1|12934.1|12932.4|12931.4|254
1652469600000|2022-05-13 19:20:00|12932.6|12931.6|12934.6|12933.6|12935.3|12934.1|12930.6|12929.6|308
1652469900000|2022-05-13 19:25:00|12934.5|12933.5|12935.5|12934.5|12936.5|12935.5|12934.3|12933.3|290
1652470200000|2022-05-13 19:30:00|12935.3|12934.6|12933.3|12932.3|12935.6|12934.7|12932.3|12931|320
1652470500000|2022-05-13 19:35:00|12933.2|12932.2|12935.2|12934.2|12935.6|12934.6|12932.3|12931.3|408
1652470800000|2022-05-13 19:40:00|12935.1|12934.1|12934.4|12933.4|12936.9|12935.7|12933.2|12932|407
1652471100000|2022-05-13 19:45:00|12934.6|12933.6|12931.6|12930.6|12934.9|12933.7|12931.2|12929.8|390
1652471400000|2022-05-13 19:50:00|12931.8|12930.3|12933.8|12932.8|12934|12932.8|12928.2|12927.1|558
1652471700000|2022-05-13 19:55:00|12933.7|12932.7|12933.1|12932.1|12934.5|12933.5|12931.7|12930.7|299
1652472000000|2022-05-13 20:00:00|12933|12932|12935|12934|12935.1|12934.1|12931.8|12930.7|331
1652472300000|2022-05-13 20:05:00|12934.9|12933.9|12933.7|12932.7|12935|12934|12932.5|12931|329
1652472600000|2022-05-13 20:10:00|12933.6|12932.6|12934.1|12933.1|12935.1|12934|12932.5|12931.3|313
1652472900000|2022-05-13 20:15:00|12934.3|12932.8|12934.3|12933.3|12934.8|12933.7|12932.9|12931.7|316
1652473200000|2022-05-13 20:20:00|12934.4|12933.4|12934|12933|12935.1|12933.7|12932.7|12931.4|276
1652473500000|2022-05-13 20:25:00|12934.1|12933.1|12932.4|12931.4|12936|12934.7|12932.3|12930.6|313
1652473800000|2022-05-13 20:30:00|12932.1|12931.1|12931.6|12930|12933.3|12931.3|12931.1|12929.3|293
1652474100000|2022-05-13 20:35:00|12931.4|12930.4|12931|12929|12932|12930.4|12929.8|12928.1|220
1652474400000|2022-05-13 20:40:00|12930.9|12928.9|12930.4|12928.2|12931.3|12929.4|12929.7|12927.4|277
1652474700000|2022-05-13 20:45:00|12930.3|12928.1|12930.1|12928.1|12933.7|12930.9|12929.6|12926.9|372
1652475000000|2022-05-13 20:50:00|12929.9|12928.3|12928.8|12924.2|12930.6|12928.5|12927.2|12923.4|527
1652475300000|2022-05-13 20:55:00|12928.6|12924.5|12928.4|12922.4|12930.1|12925.6|12926.5|12922.1|382
1652644800000|2022-05-15 20:00:00|12941.8|12929.9|12940.4|12928.4|12941.8|12930|12940.4|12928.4|8
1652645100000|2022-05-15 20:05:00|12941.2|12929.2|12942.3|12933.1|12945.5|12933.5|12940.4|12928.4|11
1652645400000|2022-05-15 20:10:00|12942.9|12933.3|12942.8|12935.1|12944.4|12935.1|12942.3|12933.1|7
1652645700000|2022-05-15 20:15:00|12943|12936.2|12942.8|12935.2|12944.4|12940.6|12942.4|12932.2|12
1652646000000|2022-05-15 20:20:00|12942.4|12935.4|12942.1|12932.1|12942.8|12935.4|12940.4|12928.4|9
1652646300000|2022-05-15 20:25:00|12940.7|12928.7|12941|12929|12943.5|12932|12938.8|12926.8|19
1652646600000|2022-05-15 20:30:00|12941.9|12929.9|12941.2|12930|12941.9|12930.2|12939|12927|13
1652646900000|2022-05-15 20:35:00|12941|12929|12929.2|12917.2|12942.1|12932.3|12929.2|12917.2|14
1652647200000|2022-05-15 20:40:00|12933|12921|12934|12922|12935.5|12923.5|12929.2|12917.2|22
1652647500000|2022-05-15 20:45:00|12935.3|12923.3|12930.1|12918.1|12935.3|12923.3|12929.2|12917.2|20
1652647800000|2022-05-15 20:50:00|12931|12919|12934.1|12922.1|12936.6|12924.6|12929.2|12917.2|24
1652648100000|2022-05-15 20:55:00|12936.6|12924.6|12936.6|12924.6|12938|12926|12934.1|12922.1|15
1652648400000|2022-05-15 21:00:00|12934.4|12922.4|12933.4|12927.4|12937.5|12928.1|12933.4|12921.8|22
1652648700000|2022-05-15 21:05:00|12931.4|12925.4|12929.5|12923.5|12934|12928|12929.5|12923.5|22
1652649000000|2022-05-15 21:10:00|12930|12924|12933|12927|12934.5|12928.5|12929.5|12923.5|31
1652649300000|2022-05-15 21:15:00|12929.5|12923.5|12929.5|12923.5|12929.8|12923.8|12929.5|12923.5|7
1652649600000|2022-05-15 21:20:00|12938.9|12932.9|12930.4|12924.8|12940.3|12934.3|12923.8|12917.8|55
1652649900000|2022-05-15 21:25:00|12930.8|12926.2|12941.3|12935.3|12942.3|12936.5|12930.8|12925|185
1652650200000|2022-05-15 21:30:00|12941.4|12935.4|12940.8|12934.8|12943.9|12937.9|12940.4|12934.4|153
1652650500000|2022-05-15 21:35:00|12940.3|12934.3|12941.9|12935.9|12945.7|12940.5|12940.3|12934.3|184
1652650800000|2022-05-15 21:40:00|12942|12936|12939.6|12936|12942.5|12936.5|12939.6|12934.2|124
1652651100000|2022-05-15 21:45:00|12940.7|12935.2|12940.4|12935.3|12942|12936.7|12939.7|12934|131
1652651400000|2022-05-15 21:50:00|12939.6|12935.4|12939.4|12934.6|12942.2|12936.2|12938.1|12933.5|163
1652651700000|2022-05-15 21:55:00|12938.9|12934.7|12940.5|12934.5|12941.3|12935.5|12938.4|12932.9|134
1652652000000|2022-05-15 22:00:00|12941.7|12935.7|12934.8|12930.6|12942|12936|12933.4|12927.4|1663
1652652300000|2022-05-15 22:05:00|12934.9|12930.5|12944|12938|12945.4|12941.1|12933.9|12929.9|2108
1652652600000|2022-05-15 22:10:00|12943.8|12937.8|12944|12940.2|12945.6|12942.1|12940.8|12935.6|2033
1652652900000|2022-05-15 22:15:00|12943.2|12939.4|12941.8|12938.3|12945|12940.4|12938.5|12935.7|807
1652653200000|2022-05-15 22:20:00|12941.4|12938|12937.7|12935|12942.9|12939.1|12934.9|12928.9|592
1652653500000|2022-05-15 22:25:00|12937.8|12934.1|12937.7|12935.3|12940.7|12936.6|12936.5|12933.1|549
1652653800000|2022-05-15 22:30:00|12938.5|12935.4|12942.5|12938.7|12944|12941.3|12935|12931.9|966
1652654100000|2022-05-15 22:35:00|12942.4|12938.5|12950|12946.8|12950.5|12948.7|12941.5|12938.2|1193
1652654400000|2022-05-15 22:40:00|12949.5|12947.1|12949|12944.8|12952.4|12947.8|12944.3|12938.8|1018
1652654700000|2022-05-15 22:45:00|12948.9|12944.7|12946.6|12942.8|12949.8|12945.3|12944.1|12939.1|1357
1652655000000|2022-05-15 22:50:00|12946.8|12942.6|12944.1|12940.8|12949.2|12944.3|12943.8|12937.8|1288
1652655300000|2022-05-15 22:55:00|12944.3|12940.6|12942.7|12940.8|12947.1|12943.2|12940.4|12937|969
1652655600000|2022-05-15 23:00:00|12943.4|12940.4|12941.7|12938.5|12944.9|12941.6|12939|12935.9|822
1652655900000|2022-05-15 23:05:00|12940.9|12938.6|12941.4|12938.2|12945.8|12943.2|12940|12937.2|824
1652656200000|2022-05-15 23:10:00|12941.3|12938.3|12938.9|12936.9|12942.2|12939.2|12936.5|12934.4|833
1652656500000|2022-05-15 23:15:00|12939|12936.7|12937.3|12934.9|12939.4|12937|12936.4|12934.7|678
1652656800000|2022-05-15 23:20:00|12937.1|12935|12942.3|12940.4|12943.2|12941|12936.8|12935|760
1652657100000|2022-05-15 23:25:00|12942.2|12940.5|12938.2|12936.4|12942.3|12940.5|12936.6|12935|731
1652657400000|2022-05-15 23:30:00|12938.3|12936.3|12944.3|12942.7|12945.4|12943.7|12937.5|12936.2|811
1652657700000|2022-05-15 23:35:00|12944.4|12942.5|12946.6|12945|12949.9|12948.2|12943.2|12942|814
1652658000000|2022-05-15 23:40:00|12946.7|12945.1|12946.2|12944.5|12949.3|12947.7|12944.1|12943|871
1652658300000|2022-05-15 23:45:00|12946|12944.1|12949.6|12947.5|12950.3|12948.3|12944.2|12942.8|974
1652658600000|2022-05-15 23:50:00|12949.5|12948.2|12942.2|12941.2|12951.4|12949.7|12942.1|12940.5|943
1652658900000|2022-05-15 23:55:00|12942.1|12941.1|12942.1|12940.3|12946.4|12944.3|12940.3|12938.5|872
1652659200000|2022-05-16 00:00:00|12942|12940.4|12936.6|12935|12942.7|12941|12934.3|12932.2|1288
1652659500000|2022-05-16 00:05:00|12936.5|12934.8|12940.2|12939.2|12944|12942.5|12933.9|12932.7|863
1652659800000|2022-05-16 00:10:00|12940.3|12939.3|12942.2|12941.2|12943.1|12941.4|12938.4|12937.2|804
1652660100000|2022-05-16 00:15:00|12942.3|12941.3|12949.7|12948.7|12951.3|12949.9|12936.7|12935.3|1003
1652660400000|2022-05-16 00:20:00|12949.9|12948.4|12952.3|12950.5|12956|12953.8|12943.2|12941.8|1151
1652660700000|2022-05-16 00:25:00|12952.2|12950.6|12946.7|12945.7|12956.2|12954.9|12946.6|12945.3|1084
1652661000000|2022-05-16 00:30:00|12946.6|12945.6|12943.9|12942.9|12949.5|12947.7|12943.5|12942.5|980
1652661300000|2022-05-16 00:35:00|12944|12943|12942.7|12941.7|12944.3|12943.1|12941.5|12940|681
1652661600000|2022-05-16 00:40:00|12943.2|12942.2|12947.8|12946.8|12948.5|12947.5|12943|12941.4|679
1652661900000|2022-05-16 00:45:00|12948.2|12947.2|12948.4|12947.4|12948.8|12947.6|12945.2|12944.2|486
1652662200000|2022-05-16 00:50:00|12948.7|12947.2|12957.8|12955|12964.7|12963.5|12948.4|12947.2|1094
1652662500000|2022-05-16 00:55:00|12957.4|12952.5|12949.1|12948.1|12960.4|12959.1|12947.1|12945.8|1497
1652662800000|2022-05-16 01:00:00|12949.6|12947.5|12950.7|12949.7|12951.8|12950.6|12945.1|12943.9|1458
1652663100000|2022-05-16 01:05:00|12950.6|12949.6|12950.2|12948.6|12950.8|12949.8|12946.9|12945.7|926
1652663400000|2022-05-16 01:10:00|12950.1|12948.7|12952.7|12950.5|12955.3|12954.3|12949.3|12948.2|906
1652663700000|2022-05-16 01:15:00|12952.8|12950.6|12946.4|12945.4|12952.8|12950.7|12945.5|12943.6|887
1652664000000|2022-05-16 01:20:00|12945.7|12944.7|12939.2|12938.2|12945.9|12944.7|12936.6|12935.4|906
1652664300000|2022-05-16 01:25:00|12939|12938|12927.2|12926.2|12939.7|12938.7|12925.6|12924.6|927
1652664600000|2022-05-16 01:30:00|12927.1|12926.1|12932.2|12931.2|12932.3|12931.5|12927.1|12926.1|628
1652664900000|2022-05-16 01:35:00|12932.1|12931.1|12920.5|12919.5|12932.6|12931.6|12918.4|12917.6|853
1652665200000|2022-05-16 01:40:00|12920.4|12919.4|12924.3|12923.3|12927.3|12926.3|12919.4|12918.4|750
1652665500000|2022-05-16 01:45:00|12924.4|12923.4|12912.5|12910.9|12926.2|12925.2|12907.1|12906.2|787
1652665800000|2022-05-16 01:50:00|12912.6|12910.7|12905.4|12904.4|12915.6|12914.9|12902.3|12901.3|1104
1652666100000|2022-05-16 01:55:00|12905.3|12904.3|12910.7|12909.7|12912.7|12910.6|12900.2|12899.3|953
1652666400000|2022-05-16 02:00:00|12910.8|12909.8|12894.5|12893.5|12912|12910.6|12891.2|12890|1178
1652666700000|2022-05-16 02:05:00|12894.6|12893.6|12889.1|12888.4|12894.6|12893.6|12884.7|12883.4|924
1652667000000|2022-05-16 02:10:00|12889|12888.3|12884.7|12883.7|12893.8|12892.8|12883|12882|924
1652667300000|2022-05-16 02:15:00|12884|12883.3|12880.9|12879.9|12893.4|12892.5|12880.7|12879.7|847
1652667600000|2022-05-16 02:20:00|12880.8|12879.8|12873.6|12872.6|12882.1|12880.9|12870.7|12869.5|1160
1652667900000|2022-05-16 02:25:00|12873.8|12872.8|12884.9|12883.9|12887|12886|12873|12872|1102
1652668200000|2022-05-16 02:30:00|12885.1|12883.6|12886.1|12885.1|12890.7|12889.9|12881.4|12880.2|897
1652668500000|2022-05-16 02:35:00|12886.2|12885.2|12893|12892|12897.3|12896|12886.1|12885.2|931
1652668800000|2022-05-16 02:40:00|12893.1|12892.1|12893.6|12892.6|12893.8|12892.8|12888.5|12887.7|835
1652669100000|2022-05-16 02:45:00|12893.7|12892.7|12890|12889|12894.1|12893.3|12888.2|12887.2|627
1652669400000|2022-05-16 02:50:00|12890.2|12889.5|12892.7|12891.7|12897|12896|12888.1|12887.2|673
1652669700000|2022-05-16 02:55:00|12892.8|12891.8|12899.1|12898.4|12904.8|12903.2|12892|12891|883
1652670000000|2022-05-16 03:00:00|12899.3|12898.6|12894.1|12893.1|12904.8|12904|12893.7|12892.7|723
1652670300000|2022-05-16 03:05:00|12894.3|12893.3|12888.9|12887.9|12896.1|12895.1|12888.3|12887.3|680
1652670600000|2022-05-16 03:10:00|12888.4|12887.4|12888.7|12887.7|12889.5|12888.5|12883.3|12882.3|590
1652670900000|2022-05-16 03:15:00|12888.8|12887.8|12880.8|12879.8|12889.8|12888.8|12875.1|12874.1|604
1652671200000|2022-05-16 03:20:00|12881.5|12880.5|12880.6|12879.6|12883.7|12882.2|12872.9|12871.8|937
1652671500000|2022-05-16 03:25:00|12880.7|12879.7|12879.6|12878.6|12886.6|12885.6|12877.6|12876.6|732
1652671800000|2022-05-16 03:30:00|12879.7|12878.7|12886.3|12885.3|12888|12887|12879.5|12878.5|722
1652672100000|2022-05-16 03:35:00|12886.2|12885.2|12889.8|12888.8|12892|12891.1|12884.2|12883.2|782
1652672400000|2022-05-16 03:40:00|12889.7|12888.7|12888.4|12887.4|12891.5|12890.5|12884.5|12883.6|570
1652672700000|2022-05-16 03:45:00|12888.5|12887.5|12895.6|12894.6|12895.6|12894.7|12888.4|12887.4|445
1652673000000|2022-05-16 03:50:00|12895.5|12894.5|12887.5|12886.5|12895.8|12894.9|12885.5|12884.3|636
1652673300000|2022-05-16 03:55:00|12887.4|12886.4|12891.5|12890.8|12891.5|12890.8|12882.6|12881.6|567
1652673600000|2022-05-16 04:00:00|12891.6|12890.5|12893.9|12892.9|12894|12893.1|12887.1|12886.1|606
1652673900000|2022-05-16 04:05:00|12894|12893|12892.7|12891.7|12894.1|12893.2|12889.7|12888.8|487
1652674200000|2022-05-16 04:10:00|12892.6|12891.6|12898.2|12897.5|12898.3|12897.6|12892.5|12891.5|358
1652674500000|2022-05-16 04:15:00|12898.3|12897.6|12898.4|12897.4|12899.5|12898.6|12893.8|12892.9|380
1652674800000|2022-05-16 04:20:00|12898.5|12897.5|12897.1|12896.4|12900|12899.2|12896.9|12896|507
1652675100000|2022-05-16 04:25:00|12897.3|12896.6|12902.3|12901.6|12903.5|12902.7|12896.9|12896|390
1652675400000|2022-05-16 04:30:00|12902.1|12901.4|12903|12902|12904.1|12903.1|12901|12900.1|338
1652675700000|2022-05-16 04:35:00|12902.8|12902.1|12896.8|12895.8|12903.1|12902.3|12896.2|12895.3|486
1652676000000|2022-05-16 04:40:00|12896.9|12895.9|12897.6|12896.6|12900.2|12899.3|12896.4|12895.5|418
1652676300000|2022-05-16 04:45:00|12897.5|12896.5|12895.3|12894.3|12897.7|12896.9|12891.9|12891.2|425
1652676600000|2022-05-16 04:50:00|12895.4|12894.4|12898|12897|12898.6|12897.9|12895.1|12894.3|471
1652676900000|2022-05-16 04:55:00|12898.1|12897.1|12902.1|12901.4|12904.7|12903.9|12898|12897|415
1652677200000|2022-05-16 05:00:00|12902.2|12901.5|12897.9|12897.2|12902.3|12901.5|12897.1|12896.2|497
1652677500000|2022-05-16 05:05:00|12897.8|12897.1|12899|12898.3|12901.5|12900.6|12897.8|12897|330
1652677800000|2022-05-16 05:10:00|12899.1|12898.4|12898.9|12897.9|12908.7|12907.6|12897.6|12896.7|665
1652678100000|2022-05-16 05:15:00|12899|12898|12892.3|12891.3|12899|12898|12891.8|12890.8|566
1652678400000|2022-05-16 05:20:00|12892.4|12891.4|12892.9|12891.9|12894.1|12893.1|12887.8|12887|689
1652678700000|2022-05-16 05:25:00|12892.7|12891.7|12888.1|12887.1|12892.7|12891.8|12886.9|12885.8|492
1652679000000|2022-05-16 05:30:00|12888|12887|12892.6|12891.6|12893.2|12892.3|12887.8|12886.8|467
1652679300000|2022-05-16 05:35:00|12892.2|12891.5|12894.2|12893.5|12895.1|12894.1|12891.6|12890.6|456
1652679600000|2022-05-16 05:40:00|12894.3|12893.3|12895.1|12894.1|12897|12896|12893.7|12893|400
1652679900000|2022-05-16 05:45:00|12895.2|12894.2|12896.7|12896|12897|12896|12893.2|12892.2|327
1652680200000|2022-05-16 05:50:00|12896.9|12895.9|12900.1|12899.1|12901|12900.3|12896.2|12895.3|414
1652680500000|2022-05-16 05:55:00|12900|12899|12899.9|12898.9|12903.3|12902.3|12899.2|12898.3|529
1652680800000|2022-05-16 06:00:00|12899.6|12898.6|12894.1|12893.4|12904.3|12903.3|12894|12893.1|858
1652681100000|2022-05-16 06:05:00|12894|12893.3|12904.6|12903.6|12904.9|12903.9|12893.9|12893.2|806
1652681400000|2022-05-16 06:10:00|12905.1|12903.5|12907.5|12906.5|12908|12907.1|12899.2|12898.5|779
1652681700000|2022-05-16 06:15:00|12907.6|12906.6|12895.6|12894.6|12907.7|12906.7|12894.8|12893.8|737
1652682000000|2022-05-16 06:20:00|12895.4|12894.7|12896.7|12896|12899.8|12898.6|12892.1|12891.2|717
1652682300000|2022-05-16 06:25:00|12896.9|12895.9|12894.9|12893.9|12897.5|12896.4|12893.9|12892.7|635
1652682600000|2022-05-16 06:30:00|12894.5|12893.8|12902.6|12901.6|12902.9|12902|12894.2|12893.3|646
1652682900000|2022-05-16 06:35:00|12902.7|12901.7|12907.1|12906.4|12907.3|12906.4|12902.6|12901.6|575
1652683200000|2022-05-16 06:40:00|12907.2|12906.2|12899.8|12899.1|12907.9|12906.9|12898|12897|671
1652683500000|2022-05-16 06:45:00|12899.9|12899.2|12899.3|12898.3|12903.2|12902.4|12896.5|12895.5|680
1652683800000|2022-05-16 06:50:00|12899.1|12898.4|12889|12888|12899.5|12898.5|12888.7|12887.5|624
1652684100000|2022-05-16 06:55:00|12889.1|12888.1|12889.3|12888.3|12891.4|12890.4|12886.1|12885.1|693
1652684400000|2022-05-16 07:00:00|12889.4|12888.4|12887|12886|12891.5|12890.2|12880.2|12879.2|986
1652684700000|2022-05-16 07:05:00|12886.9|12885.9|12887.4|12886.4|12893.4|12892.2|12886.3|12885.3|800
1652685000000|2022-05-16 07:10:00|12887.2|12886.2|12897.9|12896|12897.9|12896.7|12885|12884.3|946
1652685300000|2022-05-16 07:15:00|12897.3|12896.3|12895.3|12894.3|12900.3|12899.4|12893.6|12892.8|739
1652685600000|2022-05-16 07:20:00|12895.4|12894.4|12898.5|12897.5|12902.1|12901.1|12893.9|12893|822
1652685900000|2022-05-16 07:25:00|12898.6|12897.6|12918|12917|12926|12923.8|12897|12896|1153
1652686200000|2022-05-16 07:30:00|12918.1|12917.1|12924.9|12923.9|12928.9|12927.8|12913.6|12912.6|1153
1652686500000|2022-05-16 07:35:00|12925.3|12924.3|12919.3|12918.6|12927.4|12926.7|12919|12918.3|1085
1652686800000|2022-05-16 07:40:00|12919.5|12918.5|12918.4|12917.4|12924.6|12923.6|12917.4|12916.7|968
1652687100000|2022-05-16 07:45:00|12918.5|12917.5|12934.5|12933.5|12934.6|12933.6|12917.5|12916.7|819
1652687400000|2022-05-16 07:50:00|12935|12934|12935.5|12934.5|12940.9|12939.7|12931.6|12930.7|962
1652687700000|2022-05-16 07:55:00|12935.4|12934.7|12936.7|12935.7|12939.2|12938.2|12932.2|12931.3|920
1652688000000|2022-05-16 08:00:00|12936.8|12935.8|12932.4|12931.7|12940.6|12939.7|12931|12930|883
1652688300000|2022-05-16 08:05:00|12932.3|12931.6|12928.9|12927.9|12936|12935|12927.7|12927|775
1652688600000|2022-05-16 08:10:00|12929|12928|12939.8|12938.8|12947.6|12946.6|12929|12928|907
1652688900000|2022-05-16 08:15:00|12940.3|12939.6|12933.3|12932.3|12944.6|12943.6|12933|12932.2|739
1652689200000|2022-05-16 08:20:00|12933.4|12932.4|12936.2|12935.2|12937.5|12936.5|12929.7|12928.7|779
1652689500000|2022-05-16 08:25:00|12936.1|12935.1|12932.4|12931.7|12937.7|12936.8|12931.3|12930.5|709
1652689800000|2022-05-16 08:30:00|12932.6|12931.6|12931.8|12930.8|12932.8|12932|12928.1|12927.1|884
1652690100000|2022-05-16 08:35:00|12931.9|12930.9|12930.5|12929.5|12933.4|12932.4|12926.3|12925.3|578
1652690400000|2022-05-16 08:40:00|12930.2|12929.4|12936.4|12935.4|12938.8|12937.8|12929.3|12928.6|550
1652690700000|2022-05-16 08:45:00|12936.3|12935.3|12941.7|12940.7|12942.2|12941.1|12935.8|12934.8|494
1652691000000|2022-05-16 08:50:00|12941.8|12940.8|12933.8|12932.8|12941.8|12940.8|12933.3|12932.3|503
1652691300000|2022-05-16 08:55:00|12933.7|12933|12938.3|12937.3|12939.3|12938.5|12932.7|12931.7|581
1652691600000|2022-05-16 09:00:00|12938.4|12937.4|12937.6|12936.6|12942.1|12941.2|12937.4|12936.5|596
1652691900000|2022-05-16 09:05:00|12937.7|12936.7|12942|12941.3|12942.7|12941.7|12936.5|12935.6|548
1652692200000|2022-05-16 09:10:00|12942.1|12941.4|12935|12934|12942.7|12941.7|12934.8|12933.8|587
1652692500000|2022-05-16 09:15:00|12935.6|12934.9|12937.6|12936.6|12939.4|12938.5|12935|12934.1|480
1652692800000|2022-05-16 09:20:00|12937.5|12936.8|12935.5|12934.5|12938.6|12937.7|12934.6|12933.7|417
1652693100000|2022-05-16 09:25:00|12935.6|12934.6|12930.9|12929.9|12937.3|12936.3|12929.8|12928.8|587
1652693400000|2022-05-16 09:30:00|12930.8|12929.8|12934.4|12933.4|12937.8|12936.8|12930.7|12929.7|472
1652693700000|2022-05-16 09:35:00|12934.5|12933.5|12934.6|12933.6|12936.3|12935.3|12932.4|12931.4|447
1652694000000|2022-05-16 09:40:00|12934.9|12933.9|12937.8|12936.8|12939.1|12938.2|12929.9|12928.6|661
1652694300000|2022-05-16 09:45:00|12937.7|12936.7|12936.8|12935.8|12938.2|12937.4|12935|12934.1|602
1652694600000|2022-05-16 09:50:00|12936.7|12935.7|12934.4|12933.4|12937.6|12936.3|12933.9|12932.9|452
1652694900000|2022-05-16 09:55:00|12934.5|12933.5|12933.2|12932.2|12937|12936.2|12932.1|12931.1|562
1652695200000|2022-05-16 10:00:00|12933.3|12932.3|12928.2|12927.2|12935|12934.1|12926.9|12925.9|537
1652695500000|2022-05-16 10:05:00|12928.1|12927.1|12926.1|12925.1|12930.1|12929.1|12923.7|12922.7|571
1652695800000|2022-05-16 10:10:00|12926|12925|12932.2|12931.5|12933.7|12932.6|12925.2|12924.3|483
1652696100000|2022-05-16 10:15:00|12932.9|12931.4|12931.6|12930.6|12933.6|12932.6|12927.9|12926.9|516
1652696400000|2022-05-16 10:20:00|12931.8|12930.8|12933.2|12932.2|12933.6|12932.6|12930.4|12929.4|484
1652696700000|2022-05-16 10:25:00|12933.4|12932.4|12931.9|12931.2|12936.4|12935.3|12931.3|12930.4|500
1652697000000|2022-05-16 10:30:00|12931.8|12931.1|12934.6|12933.6|12935.6|12934.7|12930.9|12930|496
1652697300000|2022-05-16 10:35:00|12934.5|12933.5|12937.2|12936.2|12940.3|12939.3|12934.3|12933.3|526
1652697600000|2022-05-16 10:40:00|12936.9|12935.9|12938.9|12937.3|12938.9|12937.6|12934.1|12933.4|508
1652697900000|2022-05-16 10:45:00|12938.5|12937.5|12937.8|12936.8|12940.3|12939.4|12936.5|12935.3|458
1652698200000|2022-05-16 10:50:00|12937.7|12936.7|12934.3|12933.6|12938.2|12937.2|12934.1|12933.3|431
1652698500000|2022-05-16 10:55:00|12934.5|12933.5|12931.5|12930.8|12935.9|12934.8|12931.4|12930.6|588
1652698800000|2022-05-16 11:00:00|12931.3|12930.3|12931.5|12930.5|12933.6|12932.9|12928|12927.2|479
1652699100000|2022-05-16 11:05:00|12931.6|12930.6|12932.5|12931.5|12934|12933.3|12930.6|12929.7|499
1652699400000|2022-05-16 11:10:00|12932.4|12931.8|12937.2|12936.5|12937.7|12936.7|12930.8|12930.1|455
1652699700000|2022-05-16 11:15:00|12937.3|12936.3|12936.3|12935.3|12937.4|12936.6|12933|12932.1|429
1652700000000|2022-05-16 11:20:00|12935.9|12935.2|12933.9|12932.9|12936.7|12935.7|12933.2|12932.4|558
1652700300000|2022-05-16 11:25:00|12934.2|12932.5|12931.7|12931|12935.7|12934.9|12931.7|12931|491
1652700600000|2022-05-16 11:30:00|12931.8|12931.1|12936|12935|12936.3|12935.3|12931.6|12930.8|506
1652700900000|2022-05-16 11:35:00|12935.6|12934.6|12940.3|12939.6|12940.6|12939.7|12934.2|12933.3|519
1652701200000|2022-05-16 11:40:00|12940.4|12939.4|12945.5|12944.5|12945.5|12944.5|12940.4|12939.4|536
1652701500000|2022-05-16 11:45:00|12945.4|12944.4|12944.5|12943.8|12948.7|12947.8|12943.6|12942.6|602
1652701800000|2022-05-16 11:50:00|12944.3|12943.5|12947.3|12946.6|12947.6|12946.8|12943.6|12942.9|534
1652702100000|2022-05-16 11:55:00|12947.2|12946.5|12949.2|12948.5|12950.1|12949.4|12945.8|12945.1|468
1652702400000|2022-05-16 12:00:00|12949.5|12948.2|12960.2|12959.2|12960.8|12960.1|12947.7|12947|920
1652702700000|2022-05-16 12:05:00|12960.3|12959.3|12956.6|12955.6|12962|12961.3|12951.8|12950.8|879
1652703000000|2022-05-16 12:10:00|12956.7|12955.7|12954.6|12953.9|12959.1|12958.3|12953.1|12952.3|647
1652703300000|2022-05-16 12:15:00|12954.8|12953.8|12957.6|12956.6|12961|12960.2|12953.2|12952|587
1652703600000|2022-05-16 12:20:00|12957.4|12956.4|12953.2|12952.2|12957.5|12956.6|12947.2|12946.4|947
1652703900000|2022-05-16 12:25:00|12953.3|12952.3|12951.6|12949.7|12957.7|12956.7|12949.2|12948.1|642
1652704200000|2022-05-16 12:30:00|12950.7|12946.6|12936.9|12935.9|12950.7|12948.1|12934|12932.4|1394
1652704500000|2022-05-16 12:35:00|12936.5|12935.5|12922.8|12922.1|12936.5|12935.6|12921.6|12920.7|967
1652704800000|2022-05-16 12:40:00|12922.9|12921.9|12924.3|12923.3|12927.7|12926.9|12917.2|12916.3|1012
1652705100000|2022-05-16 12:45:00|12924.2|12923.2|12930.7|12929.7|12931.8|12930.7|12923|12922.1|791
1652705400000|2022-05-16 12:50:00|12931.1|12930.1|12930|12929.3|12934|12932.8|12921.2|12920.4|858
1652705700000|2022-05-16 12:55:00|12930.1|12929.1|12930.2|12929.5|12933.5|12932.6|12929|12928.2|904
1652706000000|2022-05-16 13:00:00|12930.4|12929.4|12922.2|12921.2|12933.6|12932.8|12916.2|12914.9|963
1652706300000|2022-05-16 13:05:00|12922.3|12921.3|12915.1|12914.1|12923.9|12922.9|12912.2|12911.2|808
1652706600000|2022-05-16 13:10:00|12915|12914|12915.1|12914.1|12917|12915.9|12910.5|12909.5|704
1652706900000|2022-05-16 13:15:00|12914.9|12914.2|12908.2|12907.2|12918.8|12917.6|12906.1|12905.4|737
1652707200000|2022-05-16 13:20:00|12908.3|12907.3|12908.5|12907.5|12909.2|12908.2|12903.4|12902.6|743
1652707500000|2022-05-16 13:25:00|12908.4|12907.4|12912.3|12911.3|12913.9|12912.9|12905.9|12905.1|680
1652707800000|2022-05-16 13:30:00|12912.8|12911.8|12916.4|12915.4|12920.7|12919.5|12912|12911.2|843
1652708100000|2022-05-16 13:35:00|12916.3|12915.3|12919.6|12918.6|12922.3|12920.9|12909.3|12908.4|863
1652708400000|2022-05-16 13:40:00|12919.5|12918.5|12915.2|12914.2|12925.9|12924.6|12913.5|12912.5|881
1652708700000|2022-05-16 13:45:00|12915.3|12914.3|12907|12906.3|12915.4|12914.4|12905.3|12904.3|1096
1652709000000|2022-05-16 13:50:00|12907.2|12906.2|12904.9|12903.9|12908.7|12907.7|12900|12899.1|1219
1652709300000|2022-05-16 13:55:00|12905|12904.3|12909.7|12908.7|12909.8|12909|12899|12898|967
1652709600000|2022-05-16 14:00:00|12909.6|12908.6|12911.9|12911.2|12913|12912|12904.9|12904.2|974
1652709900000|2022-05-16 14:05:00|12912|12911.3|12910.2|12909.5|12913.1|12912.4|12908.1|12907.2|830
1652710200000|2022-05-16 14:10:00|12910.3|12909.6|12909.4|12908.7|12911.5|12910.5|12903.7|12902.7|821
1652710500000|2022-05-16 14:15:00|12909.3|12908.6|12912.8|12911.8|12917.8|12916.9|12909.2|12908.2|765
1652710800000|2022-05-16 14:20:00|12912.6|12911.9|12908.2|12907.2|12912.9|12912|12905.3|12904.3|617
1652711100000|2022-05-16 14:25:00|12908.3|12907.3|12912.5|12911.5|12913.3|12912.3|12906.9|12906|720
1652711400000|2022-05-16 14:30:00|12911.7|12910.7|12909.4|12908.4|12916.3|12915.3|12908.3|12907.4|671
1652711700000|2022-05-16 14:35:00|12909.5|12908.5|12913.1|12912.4|12913.8|12912.8|12909.5|12908.5|572
1652712000000|2022-05-16 14:40:00|12913.2|12912.5|12914.9|12914.2|12917.8|12916.9|12911.1|12910.1|588
1652712300000|2022-05-16 14:45:00|12915.1|12914.1|12912|12911|12915.3|12914.4|12909.4|12908.5|715
1652712600000|2022-05-16 14:50:00|12912.1|12911.1|12907.4|12906.7|12913.7|12912.7|12907.4|12906.6|644
1652712900000|2022-05-16 14:55:00|12907.5|12906.5|12907.9|12906.9|12909.5|12908.6|12904.3|12903.4|717
1652713200000|2022-05-16 15:00:00|12907.8|12907.1|12911.3|12910.3|12912.8|12912|12905.7|12904.7|616
1652713500000|2022-05-16 15:05:00|12911|12910|12912.9|12911.9|12915.7|12914.9|12910.5|12909.5|504
1652713800000|2022-05-16 15:10:00|12912.8|12911.8|12910.9|12909.9|12913|12912|12908.7|12907.7|430
1652714100000|2022-05-16 15:15:00|12910.7|12909.7|12911.8|12910.8|12913.4|12912.6|12910.4|12909.4|379
1652714400000|2022-05-16 15:20:00|12911.7|12910.7|12912.1|12911.1|12915.2|12914.3|12910.1|12909.1|448
1652714700000|2022-05-16 15:25:00|12912|12911|12912.4|12911.7|12914.4|12913.5|12910.3|12909.3|448
1652715000000|2022-05-16 15:30:00|12912.5|12911.8|12911|12910.3|12913.9|12913.2|12910.2|12909.2|419
1652715300000|2022-05-16 15:35:00|12911.1|12910.4|12911.4|12910.7|12913.4|12912.7|12908.8|12907.8|583
1652715600000|2022-05-16 15:40:00|12911.3|12910.6|12910.4|12909.7|12911.9|12911.1|12908.3|12907.5|651
1652715900000|2022-05-16 15:45:00|12910.3|12909.6|12911.9|12910.9|12912.7|12911.9|12907|12906.1|532
1652716200000|2022-05-16 15:50:00|12911.8|12910.8|12912|12911|12913|12912.2|12910.4|12909.4|480
1652716500000|2022-05-16 15:55:00|12912.3|12911.3|12914.5|12913.5|12914.8|12913.6|12911.3|12910.5|386
1652716800000|2022-05-16 16:00:00|12914.8|12913.8|12916.1|12915.4|12917.8|12916.8|12914.2|12913.5|489
1652717100000|2022-05-16 16:05:00|12916|12915.3|12914|12913.3|12916.6|12915.7|12912.1|12911.3|458
1652717400000|2022-05-16 16:10:00|12914.2|12913.2|12913.7|12912.7|12917.4|12916.6|12913.3|12912.4|431
1652717700000|2022-05-16 16:15:00|12913.6|12912.6|12914.1|12913.1|12914.8|12914|12911.4|12910.4|410
1652718000000|2022-05-16 16:20:00|12914.2|12913.2|12912.6|12911.6|12914.3|12913.3|12911.7|12910.8|237
1652718300000|2022-05-16 16:25:00|12912.7|12911.7|12914.5|12913.5|12914.6|12913.6|12910.8|12909.8|306
1652718600000|2022-05-16 16:30:00|12914.6|12913.6|12913.8|12912.8|12914.8|12913.9|12913.1|12912.1|300
1652718900000|2022-05-16 16:35:00|12913.7|12912.7|12914.2|12913.5|12915.3|12914.4|12913.2|12912.3|292
1652719200000|2022-05-16 16:40:00|12914.1|12913.4|12911.6|12910.6|12914.6|12913.9|12911.1|12910.4|289
1652719500000|2022-05-16 16:45:00|12911.7|12910.7|12910.9|12910.2|12912.3|12911.3|12909.2|12908.2|314
1652719800000|2022-05-16 16:50:00|12911.1|12910.1|12905.1|12904.1|12911.2|12910.2|12905|12904.1|269
1652720100000|2022-05-16 16:55:00|12905.2|12904.2|12905.2|12904.2|12905.6|12904.8|12902.6|12901.7|380
1652720400000|2022-05-16 17:00:00|12905.1|12904.1|12907.9|12907.2|12908.5|12907.6|12904.4|12903.6|388
1652720700000|2022-05-16 17:05:00|12908.1|12907.1|12914|12913.3|12914.2|12913.4|12907.6|12906.7|383
1652721000000|2022-05-16 17:10:00|12913.8|12913.1|12921.3|12920.3|12921.7|12920.7|12913.6|12912.9|410
1652721300000|2022-05-16 17:15:00|12921.5|12920.8|12921.9|12921.2|12926.3|12925.4|12920|12919|473
1652721600000|2022-05-16 17:20:00|12922|12921.3|12923.6|12922.6|12925|12924.2|12920.1|12919.2|427
1652721900000|2022-05-16 17:25:00|12923.8|12922.8|12924.3|12923.3|12925|12924|12921.1|12920.1|524
1652722200000|2022-05-16 17:30:00|12924.4|12923.4|12924.4|12923.4|12925.1|12924.2|12922.7|12921.8|283
1652722500000|2022-05-16 17:35:00|12924.5|12923.5|12923.5|12922.8|12925.2|12924.2|12922.7|12921.7|361
1652722800000|2022-05-16 17:40:00|12923.4|12922.7|12924.2|12923.5|12925.2|12924.4|12922.6|12921.8|337
1652723100000|2022-05-16 17:45:00|12924.3|12923.6|12927.2|12926.5|12928.6|12927.9|12923.1|12922.4|275
1652723400000|2022-05-16 17:50:00|12927.3|12926.6|12924.6|12923.9|12927.8|12927|12924.6|12923.9|326
1652723700000|2022-05-16 17:55:00|12924.7|12924|12927.3|12926.6|12927.8|12927.1|12924.6|12923.7|266
1652724000000|2022-05-16 18:00:00|12927.4|12926.7|12930.4|12929.7|12930.6|12929.8|12924.5|12923.8|432
1652724300000|2022-05-16 18:05:00|12930.3|12929.6|12933.4|12932.7|12933.6|12932.9|12930.1|12929.4|424
1652724600000|2022-05-16 18:10:00|12933.1|12932.4|12936.2|12935.2|12936.6|12935.6|12933.1|12932.4|456
1652724900000|2022-05-16 18:15:00|12936.4|12935.4|12938.9|12937.9|12940.3|12939.3|12934.8|12934|545
1652725200000|2022-05-16 18:20:00|12939|12938|12936.5|12935.5|12941.1|12940.1|12936|12935|472
1652725500000|2022-05-16 18:25:00|12936.2|12935.2|12939.1|12938.1|12939.9|12939.1|12935.9|12934.9|353
1652725800000|2022-05-16 18:30:00|12938.9|12938.2|12932.7|12931.7|12939.5|12938.4|12932.6|12931.6|469
1652726100000|2022-05-16 18:35:00|12932.4|12931.4|12929.7|12928.7|12933.4|12932.5|12928.8|12927.7|452
1652726400000|2022-05-16 18:40:00|12929.8|12928.8|12922.5|12920.9|12930.4|12929.4|12921.7|12920.7|560
1652726700000|2022-05-16 18:45:00|12922.2|12921|12919.3|12918.3|12922.6|12921.3|12918.9|12917.6|643
1652727000000|2022-05-16 18:50:00|12919.2|12918.2|12914.9|12913.9|12919.3|12918.3|12914.2|12913.2|616
1652727300000|2022-05-16 18:55:00|12914.8|12914.1|12910.8|12909.8|12915.1|12914.2|12908.7|12908|644
1652727600000|2022-05-16 19:00:00|12910.7|12910|12910.3|12909.6|12913.7|12912.9|12909.3|12908.6|553
1652727900000|2022-05-16 19:05:00|12910.4|12909.7|12908.3|12907.3|12911.7|12910.8|12908.1|12907.2|350
1652728200000|2022-05-16 19:10:00|12908.1|12907.4|12907|12906|12908.1|12907.4|12905.8|12904.9|411
1652728500000|2022-05-16 19:15:00|12907.1|12906.1|12904.8|12904.1|12907.1|12906.1|12903.7|12902.7|459
1652728800000|2022-05-16 19:20:00|12904.5|12903.8|12906|12905|12907.7|12907|12904.1|12903.2|295
1652729100000|2022-05-16 19:25:00|12905.9|12905.2|12907.3|12906.6|12907.3|12906.6|12904.9|12904.1|400
1652729400000|2022-05-16 19:30:00|12907.2|12906.3|12907.6|12906.6|12908.2|12907.2|12901.8|12900.8|588
1652729700000|2022-05-16 19:35:00|12907.5|12906.5|12907.2|12906.2|12908.3|12907|12905.9|12905.1|289
1652730000000|2022-05-16 19:40:00|12907.4|12906.4|12906.2|12905.2|12908.4|12907.4|12905.7|12904.9|346
1652730300000|2022-05-16 19:45:00|12906.1|12905.1|12906.8|12906.1|12906.9|12906.2|12904.1|12903.3|313
1652730600000|2022-05-16 19:50:00|12906.9|12906.2|12908.4|12907.4|12908.8|12907.7|12905.7|12904.9|290
1652730900000|2022-05-16 19:55:00|12908.3|12907.6|12911.6|12910.6|12911.7|12910.9|12908.1|12907.3|457
1652731200000|2022-05-16 20:00:00|12911.4|12910.7|12909.1|12908.1|12913.2|12912.3|12908.2|12907.1|421
1652731500000|2022-05-16 20:05:00|12909.2|12908.2|12907.4|12906.4|12910.1|12909.3|12907.2|12906.4|174
1652731800000|2022-05-16 20:10:00|12907.5|12906.5|12907.7|12906.7|12910.1|12909.1|12907.3|12906.4|174
1652732100000|2022-05-16 20:15:00|12907.8|12906.8|12907.7|12906.7|12908.1|12906.9|12906.9|12905.7|175
1652732400000|2022-05-16 20:20:00|12908|12906.4|12907.3|12906.3|12908.1|12906.8|12906.7|12905.7|149
1652732700000|2022-05-16 20:25:00|12907.1|12906.4|12909.8|12908.8|12910.5|12909.1|12907.1|12906.2|166
1652733000000|2022-05-16 20:30:00|12908.9|12907.9|12908.7|12907.7|12910.5|12909.1|12908.5|12907.5|149
1652733300000|2022-05-16 20:35:00|12908.6|12907.6|12909.3|12908.3|12909.7|12908.4|12908|12906.8|185
1652733600000|2022-05-16 20:40:00|12909.7|12908.1|12910.5|12909.5|12911.4|12910|12909.1|12908|219
1652733900000|2022-05-16 20:45:00|12910.8|12909.3|12910.7|12909.7|12911.5|12910.1|12910.2|12908.9|154
1652734200000|2022-05-16 20:50:00|12910.8|12909.8|12911.2|12910.2|12911.7|12910.4|12910.2|12909.1|153
1652734500000|2022-05-16 20:55:00|12911.7|12910|12920.2|12914.2|12927.9|12921.9|12911.2|12908.7|362
1652734800000|2022-05-16 21:00:00|12920.6|12914.6|12920.4|12914.4|12922.9|12916.9|12920|12914|43
1652735100000|2022-05-16 21:05:00|12920.7|12914.7|12919|12913|12921|12915|12919|12913|48
1652735400000|2022-05-16 21:10:00|12920|12914|12916.3|12910.4|12922.3|12916.3|12914|12908|192
1652735700000|2022-05-16 21:15:00|12916.5|12910.5|12915.1|12910.7|12916.9|12911.2|12914.5|12910|149
1652736000000|2022-05-16 21:20:00|12915.9|12909.9|12914.9|12910.7|12916.6|12911.6|12914.5|12909.9|159
1652736300000|2022-05-16 21:25:00|12916.2|12910.8|12915.3|12910.5|12916.7|12911.1|12914.4|12910|95
1652736600000|2022-05-16 21:30:00|12915.9|12910.7|12914.4|12908.4|12917.2|12911.2|12912.1|12906.1|235
1652736900000|2022-05-16 21:35:00|12914|12908.6|12912.9|12906.9|12914.6|12908.6|12911.1|12906|589
1652737200000|2022-05-16 21:40:00|12913|12907|12909.6|12906.4|12913.1|12907.9|12909.2|12905.1|356
1652737500000|2022-05-16 21:45:00|12909.5|12906.1|12909.5|12904.8|12910.8|12906.8|12906.7|12900.7|471
1652737800000|2022-05-16 21:50:00|12909.4|12904.9|12909.9|12904.9|12910.6|12905.2|12909.4|12903.9|320
1652738100000|2022-05-16 21:55:00|12910|12905|12909.6|12904.9|12911|12906|12909.5|12903.9|554
1652738400000|2022-05-16 22:00:00|12909.9|12905|12898.4|12896.4|12912.6|12907.5|12898.3|12894.6|811
1652738700000|2022-05-16 22:05:00|12899.1|12896|12898.1|12895.6|12902.7|12899.9|12897.5|12894.3|446
1652739000000|2022-05-16 22:10:00|12898|12895.5|12901.1|12899.1|12901.7|12900|12896.7|12894.1|658
1652739300000|2022-05-16 22:15:00|12901.2|12899|12900.8|12898.2|12901.8|12900|12898.3|12896|1277
1652739600000|2022-05-16 22:20:00|12900.7|12898.3|12899.4|12896.2|12901.9|12899.2|12898.6|12896|754
1652739900000|2022-05-16 22:25:00|12899.2|12896.3|12898.2|12896|12900.5|12896.9|12897.5|12895.3|1109
1652740200000|2022-05-16 22:30:00|12898.3|12895.9|12901|12898.8|12902.7|12899.9|12897.5|12894.7|997
1652740500000|2022-05-16 22:35:00|12900.9|12898.7|12901.2|12899|12901.6|12900.1|12900.4|12897.8|753
1652740800000|2022-05-16 22:40:00|12901.3|12898.9|12901.2|12899.5|12902|12900.4|12900.5|12898.4|529
1652741100000|2022-05-16 22:45:00|12901.1|12899.8|12905.7|12904.2|12907.9|12906.1|12900.7|12899.4|916
1652741400000|2022-05-16 22:50:00|12905.5|12904.5|12902.4|12900.5|12906|12904.7|12900.7|12899.2|630
1652741700000|2022-05-16 22:55:00|12902.3|12900.3|12903|12901.4|12904.1|12902.3|12900.7|12899.2|559
1652742000000|2022-05-16 23:00:00|12902.9|12901.3|12905.5|12903.9|12906|12904.8|12902.9|12901|375
1652742300000|2022-05-16 23:05:00|12905.6|12904|12903.4|12901.8|12905.6|12904.3|12902.8|12901|311
1652742600000|2022-05-16 23:10:00|12903.1|12902.1|12904.1|12902.6|12905.4|12904.1|12902.8|12901.1|561
1652742900000|2022-05-16 23:15:00|12904.2|12902.5|12901.2|12900.2|12904.3|12902.9|12901|12899.7|276
1652743200000|2022-05-16 23:20:00|12901.1|12900.1|12900.7|12899.7|12902.1|12901|12899.7|12898.5|254
1652743500000|2022-05-16 23:25:00|12900.8|12899.8|12898.1|12897.1|12901.2|12900.2|12897.9|12896.9|270
1652743800000|2022-05-16 23:30:00|12898.2|12897.2|12891.9|12890.9|12898.6|12897.7|12890.4|12888.9|601
1652744100000|2022-05-16 23:35:00|12892|12891|12889.9|12888.9|12893.3|12892.2|12886.8|12885.8|465
1652744400000|2022-05-16 23:40:00|12890|12889|12888.1|12887.1|12892|12891.2|12887.9|12886.8|276
1652744700000|2022-05-16 23:45:00|12888.2|12887.2|12891.4|12890.4|12891.5|12890.8|12888.1|12887.1|346
1652745000000|2022-05-16 23:50:00|12891.5|12890.5|12890.3|12889.3|12892.9|12891.9|12889.1|12888.2|331
1652745300000|2022-05-16 23:55:00|12890.2|12889.2|12895.4|12894.7|12896.9|12895.4|12888.6|12887.7|562
1652745600000|2022-05-17 00:00:00|12895.5|12894.8|12887.2|12886.2|12895.6|12894.8|12883.4|12881.9|984
1652745900000|2022-05-17 00:05:00|12887.4|12886.4|12888.6|12887.6|12890.7|12889.7|12884.5|12883.4|637
1652746200000|2022-05-17 00:10:00|12888.5|12887.5|12898.3|12897.3|12900.4|12899.4|12888.2|12887.3|708
1652746500000|2022-05-17 00:15:00|12898.4|12897.4|12910.2|12909.2|12911.6|12910.9|12898.3|12897.3|837
1652746800000|2022-05-17 00:20:00|12910.9|12910.2|12913.4|12912.4|12915.4|12914.6|12906.3|12905.3|989
1652747100000|2022-05-17 00:25:00|12913.5|12912.8|12910.1|12909.4|12914.2|12913.3|12908.6|12907.8|789
1652747400000|2022-05-17 00:30:00|12909.9|12909.2|12914.1|12913.1|12919.4|12917.8|12909.5|12908.7|678
1652747700000|2022-05-17 00:35:00|12914|12913|12917.4|12916.7|12917.8|12917|12913|12912.2|478
1652748000000|2022-05-17 00:40:00|12917.6|12916.9|12918.6|12917.6|12919.2|12918.5|12913.7|12912.8|527
1652748300000|2022-05-17 00:45:00|12919.1|12918.1|12920.5|12919.8|12921.3|12920.6|12913.9|12913.1|609
1652748600000|2022-05-17 00:50:00|12921.1|12920.1|12927|12926|12929.3|12928.6|12919.5|12918.6|863
1652748900000|2022-05-17 00:55:00|12926.7|12925.2|12920.9|12919.9|12928.1|12926.6|12912.2|12911.3|1173
1652749200000|2022-05-17 01:00:00|12920.8|12919.8|12920.1|12919.1|12926.8|12925.8|12918.7|12917.3|770
1652749500000|2022-05-17 01:05:00|12920.2|12919.2|12912.4|12911.7|12920.2|12919.2|12912.4|12911.2|642
1652749800000|2022-05-17 01:10:00|12912.5|12911.5|12913.1|12912.4|12917.3|12916.5|12911|12910.1|741
1652750100000|2022-05-17 01:15:00|12913.6|12912.9|12915.5|12914.5|12917|12916.3|12910.4|12909.6|593
1652750400000|2022-05-17 01:20:00|12915.6|12914.6|12922.8|12921.8|12924.5|12923.5|12915.3|12914.6|670
1652750700000|2022-05-17 01:25:00|12922.7|12921.7|12923.7|12922.7|12924.3|12923.4|12921.8|12920.9|425
1652751000000|2022-05-17 01:30:00|12923.8|12922.8|12921|12920|12925.4|12924.4|12916.8|12915.8|794
1652751300000|2022-05-17 01:35:00|12920.7|12920.3|12934.1|12933.1|12936.1|12934.6|12920.7|12919.7|910
1652751600000|2022-05-17 01:40:00|12934|12933|12923.9|12922.9|12934.9|12933.9|12923.7|12922.7|927
1652751900000|2022-05-17 01:45:00|12924|12923|12926.3|12925.6|12929|12928|12924|12923|619
1652752200000|2022-05-17 01:50:00|12926.4|12925.7|12928.2|12927.2|12929.5|12928.5|12924.8|12924|620
1652752500000|2022-05-17 01:55:00|12928.3|12927.3|12930.4|12929.4|12931.2|12930.4|12924.8|12923.9|578
1652752800000|2022-05-17 02:00:00|12930.3|12929.3|12933.5|12932.8|12936.4|12935.4|12929.7|12928.9|684
1652753100000|2022-05-17 02:05:00|12933.6|12932.9|12931.6|12930.9|12933.8|12933|12929.6|12928.9|511
1652753400000|2022-05-17 02:10:00|12931.5|12930.8|12923.5|12922.5|12932|12931.3|12918.1|12916.9|743
1652753700000|2022-05-17 02:15:00|12923.1|12922.1|12921.3|12920.3|12924.1|12923.4|12919.6|12918.9|620
1652754000000|2022-05-17 02:20:00|12921.4|12920.4|12923|12922|12927.4|12926.5|12921.4|12920.4|514
1652754300000|2022-05-17 02:25:00|12922.8|12922.1|12919.4|12918.7|12923.5|12922.5|12917.9|12917|541
1652754600000|2022-05-17 02:30:00|12919.9|12919.2|12923|12922|12923.9|12923|12919.4|12918.7|635
1652754900000|2022-05-17 02:35:00|12923.2|12922.2|12924.2|12923.2|12925.6|12924.8|12923|12922|492
1652755200000|2022-05-17 02:40:00|12924.1|12923.1|12925.1|12924.1|12926|12925.1|12923.1|12922.3|520
1652755500000|2022-05-17 02:45:00|12925|12924.3|12921.5|12920.8|12925|12924.3|12921.2|12920.4|460
1652755800000|2022-05-17 02:50:00|12921|12920.3|12920.1|12919.4|12921.3|12920.5|12917.2|12916.3|526
1652756100000|2022-05-17 02:55:00|12920.2|12919.5|12925.5|12924.8|12925.6|12924.8|12919.9|12918.9|443
1652756400000|2022-05-17 03:00:00|12925.6|12924.9|12928.1|12927.4|12931.2|12930.5|12925.5|12924.6|418
1652756700000|2022-05-17 03:05:00|12928.2|12927.2|12926.1|12925.4|12929.8|12928.9|12925.7|12924.9|342
1652757000000|2022-05-17 03:10:00|12925.9|12925.2|12930.1|12929.4|12930.5|12929.7|12924.5|12923.7|432
1652757300000|2022-05-17 03:15:00|12930.2|12929.5|12927.9|12926.9|12930.6|12929.8|12927.5|12926.7|377
1652757600000|2022-05-17 03:20:00|12928.2|12927.2|12931.7|12930.7|12931.7|12930.9|12927.6|12926.8|456
1652757900000|2022-05-17 03:25:00|12931.6|12930.6|12932.8|12932.1|12934.2|12933.4|12931.1|12930.4|516
1652758200000|2022-05-17 03:30:00|12932.7|12932|12937.2|12936.5|12940.4|12939.7|12932.1|12931.2|570
1652758500000|2022-05-17 03:35:00|12937.3|12936.6|12936.5|12935.8|12937.8|12937|12933.9|12933.2|662
1652758800000|2022-05-17 03:40:00|12936.3|12935.6|12938.8|12937.8|12940.2|12939.4|12935|12934.3|556
1652759100000|2022-05-17 03:45:00|12938.7|12937.7|12942.3|12941.6|12945.6|12944.9|12938.5|12937.6|701
1652759400000|2022-05-17 03:50:00|12942.2|12941.5|12938|12937.3|12943|12942.2|12937.3|12936.6|679
1652759700000|2022-05-17 03:55:00|12937.9|12937.2|12934.4|12933.7|12938.8|12938|12933.3|12932.4|600
1652760000000|2022-05-17 04:00:00|12934.5|12933.8|12936.4|12935.7|12937.7|12936.9|12933.1|12932.3|525
1652760300000|2022-05-17 04:05:00|12936.3|12935.6|12935.4|12934.7|12937|12936.3|12933.7|12932.9|576
1652760600000|2022-05-17 04:10:00|12935.5|12934.8|12930.1|12929.4|12936.1|12935.3|12930.1|12929.2|735
1652760900000|2022-05-17 04:15:00|12930|12929.3|12933.5|12932.8|12934.7|12933.9|12930|12929.3|503
1652761200000|2022-05-17 04:20:00|12932.9|12932.2|12934.7|12933.7|12935.5|12934.6|12932.9|12931.9|326
1652761500000|2022-05-17 04:25:00|12934.5|12933.8|12936.9|12935.9|12937.3|12936.3|12932.7|12932|406
1652761800000|2022-05-17 04:30:00|12936.7|12936|12939.1|12938.1|12939.2|12938.3|12935.9|12935|424
1652762100000|2022-05-17 04:35:00|12938.9|12938.2|12940.4|12939.7|12941.2|12940.3|12937.5|12936.8|334
1652762400000|2022-05-17 04:40:00|12940.5|12939.8|12942.9|12942.2|12943.6|12942.9|12940.1|12939.3|341
1652762700000|2022-05-17 04:45:00|12943|12942.3|12940.8|12940.1|12943.4|12942.7|12939.7|12938.8|525
1652763000000|2022-05-17 04:50:00|12940.7|12940|12940.2|12939.5|12943.8|12943.1|12939.6|12938.7|462
1652763300000|2022-05-17 04:55:00|12940.1|12939.4|12939.8|12939.1|12941.6|12940.9|12938.3|12937.6|277
1652763600000|2022-05-17 05:00:00|12939.9|12939.2|12939.2|12938.5|12941.2|12940.5|12938.6|12937.9|276
1652763900000|2022-05-17 05:05:00|12939.3|12938.6|12936.9|12935.9|12939.3|12938.6|12936.5|12935.8|309
1652764200000|2022-05-17 05:10:00|12936.8|12935.8|12938.3|12937.6|12939.3|12938.6|12936.7|12935.8|298
1652764500000|2022-05-17 05:15:00|12938.2|12937.5|12937|12936|12938.8|12938|12936.3|12935.6|317
1652764800000|2022-05-17 05:20:00|12936.9|12936.3|12933|12932.3|12938.9|12938|12930.5|12929.8|410
1652765100000|2022-05-17 05:25:00|12932.9|12932.2|12934.3|12933.3|12936.1|12935.2|12932.1|12931.1|337
1652765400000|2022-05-17 05:30:00|12934.1|12933.4|12931.7|12931|12934.7|12933.8|12929.7|12928.8|412
1652765700000|2022-05-17 05:35:00|12931.8|12931.1|12935.6|12934.9|12936.2|12935.4|12931.3|12930.6|388
1652766000000|2022-05-17 05:40:00|12935.5|12934.8|12937.1|12936.4|12938.1|12937.3|12935.5|12934.8|351
1652766300000|2022-05-17 05:45:00|12936.9|12936.2|12938.7|12938|12941.9|12941.2|12936.3|12935.6|405
1652766600000|2022-05-17 05:50:00|12938.5|12937.8|12939.9|12939.2|12941.2|12940.5|12935.4|12934.5|445
1652766900000|2022-05-17 05:55:00|12940|12939|12934.6|12933.6|12940.3|12939.6|12933.3|12932.4|544
1652767200000|2022-05-17 06:00:00|12934.5|12933.5|12935.7|12935|12937.7|12936.7|12933.3|12932.6|674
1652767500000|2022-05-17 06:05:00|12935.8|12935.1|12926.8|12926.1|12936.2|12935.5|12926.3|12925.6|691
1652767800000|2022-05-17 06:10:00|12926.9|12926.2|12924.2|12923.5|12931.2|12930.3|12924.2|12923.5|608
1652768100000|2022-05-17 06:15:00|12924.1|12923.4|12927|12926|12927.7|12927|12920.7|12919.7|578
1652768400000|2022-05-17 06:20:00|12927.1|12926.1|12925.7|12924.7|12932|12931.3|12925.2|12924.5|696
1652768700000|2022-05-17 06:25:00|12925.5|12924.8|12924.4|12923.7|12926.8|12925.9|12923.6|12922.9|588
1652769000000|2022-05-17 06:30:00|12924.3|12923.6|12926.2|12925.5|12929|12928|12924.2|12923.5|489
1652769300000|2022-05-17 06:35:00|12926.1|12925.4|12930|12929|12930.1|12929.4|12925.3|12924.6|679
1652769600000|2022-05-17 06:40:00|12929.9|12928.9|12932.9|12931.9|12933.4|12932.4|12926.2|12925.2|558
1652769900000|2022-05-17 06:45:00|12932.3|12931.6|12933.8|12932.8|12936.3|12935.4|12932|12931.3|519
1652770200000|2022-05-17 06:50:00|12933.7|12932.7|12933.6|12932.6|12935.6|12934.8|12932.6|12931.8|537
1652770500000|2022-05-17 06:55:00|12933.5|12932.5|12927.3|12926.3|12934.9|12934.1|12925.1|12924.1|636
1652770800000|2022-05-17 07:00:00|12927.2|12926.2|12936.4|12935.4|12939.6|12938.4|12927|12926|847
1652771100000|2022-05-17 07:05:00|12936.3|12935.3|12937.1|12936.1|12943|12941.7|12936.1|12935.2|818
1652771400000|2022-05-17 07:10:00|12937|12936|12935.2|12934.2|12938.5|12937.5|12934.3|12933.3|740
1652771700000|2022-05-17 07:15:00|12935.1|12934.1|12934|12933|12936.1|12935.1|12932.6|12931.6|644
1652772000000|2022-05-17 07:20:00|12934.3|12933.3|12927.9|12927.2|12935.6|12934.6|12927.6|12926.8|591
1652772300000|2022-05-17 07:25:00|12928.1|12927.1|12930.4|12929.4|12933.4|12932.4|12927.8|12926.8|567
1652772600000|2022-05-17 07:30:00|12929.6|12928.9|12930.2|12929.2|12934|12932.8|12928.6|12927.6|617
1652772900000|2022-05-17 07:35:00|12930.7|12929.7|12928.6|12927.6|12931.9|12930.7|12925.8|12924.8|645
1652773200000|2022-05-17 07:40:00|12928.7|12927.7|12936.8|12935.8|12937.1|12935.9|12928.6|12927.6|656
1652773500000|2022-05-17 07:45:00|12937.1|12936.1|12936|12935|12937.4|12936.4|12931.9|12930.7|778
1652773800000|2022-05-17 07:50:00|12935.9|12934.9|12939.8|12938.8|12941.1|12940.1|12935.9|12934.9|492
1652774100000|2022-05-17 07:55:00|12939.7|12938.7|12939.8|12938.8|12941.8|12940.9|12937|12935.9|733
1652774400000|2022-05-17 08:00:00|12940.1|12938.5|12937.4|12936.4|12940.9|12939.8|12937.2|12936.4|580
1652774700000|2022-05-17 08:05:00|12937.3|12936.6|12948.3|12947.3|12949.3|12948.3|12936.7|12935.8|745
1652775000000|2022-05-17 08:10:00|12948.4|12947.4|12947.3|12946.3|12950.2|12949.4|12945.5|12944.5|848
1652775300000|2022-05-17 08:15:00|12947.4|12946.4|12955.8|12955.1|12956.5|12955.7|12947.4|12946.4|843
1652775600000|2022-05-17 08:20:00|12955.7|12955|12949.4|12948.4|12956.7|12955.7|12948.7|12947.7|833
1652775900000|2022-05-17 08:25:00|12949.3|12948.3|12948.5|12947.8|12953.3|12952.6|12948.5|12947.5|676
1652776200000|2022-05-17 08:30:00|12948.6|12947.9|12946.7|12945.7|12950.7|12949.8|12941.5|12940.5|790
1652776500000|2022-05-17 08:35:00|12946.6|12945.6|12943.4|12942.4|12946.6|12945.6|12942.8|12941.9|533
1652776800000|2022-05-17 08:40:00|12943.3|12942.3|12936.3|12935.6|12944.7|12943.7|12936.2|12935.5|653
1652777100000|2022-05-17 08:45:00|12936.5|12935.5|12939.8|12938.8|12939.9|12939.2|12935|12934.2|573
1652777400000|2022-05-17 08:50:00|12939.6|12938.9|12939.3|12938.6|12939.8|12939|12935.2|12934.2|464
1652777700000|2022-05-17 08:55:00|12939.4|12938.7|12937.8|12936.8|12939.9|12939.2|12933.4|12932.7|537
1652778000000|2022-05-17 09:00:00|12937.7|12936.7|12932.7|12931.7|12937.9|12936.9|12932.3|12931.4|509
1652778300000|2022-05-17 09:05:00|12932.5|12931.8|12934.7|12934|12936.7|12935.9|12930.6|12929.6|629
1652778600000|2022-05-17 09:10:00|12934.8|12934.1|12927.6|12926.6|12934.8|12934.1|12925.2|12924.4|659
1652778900000|2022-05-17 09:15:00|12927.8|12926.8|12927.7|12927|12930.3|12929.3|12925.4|12924.7|502
1652779200000|2022-05-17 09:20:00|12927.6|12926.9|12933.1|12932.1|12933.4|12932.6|12927.3|12926.6|605
1652779500000|2022-05-17 09:25:00|12932.5|12931.8|12930.7|12929.7|12935.1|12934.4|12929.9|12929.2|495
1652779800000|2022-05-17 09:30:00|12930.2|12929.5|12929.9|12929.2|12932.8|12931.9|12927.5|12926.5|577
1652780100000|2022-05-17 09:35:00|12930|12929|12931.4|12930.7|12933.3|12932.3|12928.5|12927.8|501
1652780400000|2022-05-17 09:40:00|12931.5|12930.5|12933|12932|12933.1|12932.3|12929.6|12928.7|469
1652780700000|2022-05-17 09:45:00|12933.1|12932.1|12937.1|12936.4|12937.7|12936.7|12932.8|12932|490
1652781000000|2022-05-17 09:50:00|12937|12936.3|12934.9|12934.2|12938.3|12937.5|12934.8|12933.9|409
1652781300000|2022-05-17 09:55:00|12934.8|12934.1|12929|12928|12935.2|12934.3|12928.2|12927.2|597
1652781600000|2022-05-17 10:00:00|12928.8|12928.1|12931.1|12930.4|12931.8|12931|12928.2|12927.4|451
1652781900000|2022-05-17 10:05:00|12931.2|12930.5|12930.1|12929.1|12932.4|12931.7|12928.3|12927.5|447
1652782200000|2022-05-17 10:10:00|12929.9|12929.2|12925.1|12924.4|12930.3|12929.6|12924.2|12923.2|621
1652782500000|2022-05-17 10:15:00|12925.2|12924.5|12928.3|12927.6|12930.2|12929.3|12921.6|12920.5|1013
1652782800000|2022-05-17 10:20:00|12928.4|12927.7|12932.7|12932|12934.6|12933.9|12928|12927|898
1652783100000|2022-05-17 10:25:00|12932.6|12931.9|12926.6|12925.9|12932.7|12932|12926.4|12925.7|673
1652783400000|2022-05-17 10:30:00|12926.7|12926|12929.6|12928.9|12931.4|12930.7|12926.6|12925.9|714
1652783700000|2022-05-17 10:35:00|12929.7|12929|12927.7|12927|12930.3|12929.6|12927.4|12926.7|534
1652784000000|2022-05-17 10:40:00|12927.8|12927.1|12931.2|12930.2|12931.2|12930.5|12927.2|12926.5|497
1652784300000|2022-05-17 10:45:00|12931.3|12930.3|12930.9|12930.2|12933.7|12932.9|12930.7|12929.9|486
1652784600000|2022-05-17 10:50:00|12931|12930.3|12931.5|12930.8|12932.8|12931.9|12930.3|12929.6|402
1652784900000|2022-05-17 10:55:00|12931.6|12930.9|12934|12933.3|12934.8|12934|12931.2|12930.3|580
1652785200000|2022-05-17 11:00:00|12934.1|12933.1|12937.3|12936.3|12937.7|12936.9|12933.4|12932.7|488
1652785500000|2022-05-17 11:05:00|12937.2|12936.5|12932.9|12931.9|12938|12937.2|12932.2|12931.2|438
1652785800000|2022-05-17 11:10:00|12932.7|12931.7|12933.9|12932.9|12936.2|12935.3|12932.7|12931.7|540
1652786100000|2022-05-17 11:15:00|12934|12933|12934.3|12933.3|12941.1|12940.3|12933.5|12932.6|599
1652786400000|2022-05-17 11:20:00|12934.1|12933.4|12934.8|12934.1|12936.3|12935.4|12933.9|12933.2|445
1652786700000|2022-05-17 11:25:00|12934.9|12934.2|12931.7|12931|12934.9|12934.2|12929.2|12928.4|443
1652787000000|2022-05-17 11:30:00|12931.8|12931.1|12928.5|12927.5|12932|12931.3|12927.8|12926.8|441
1652787300000|2022-05-17 11:35:00|12928.4|12927.4|12921.6|12920.9|12928.5|12927.5|12920.7|12920|519
1652787600000|2022-05-17 11:40:00|12921.7|12921|12925.1|12924.4|12927.2|12926.5|12919.2|12918.5|587
1652787900000|2022-05-17 11:45:00|12925.3|12924.6|12928.5|12927.8|12930|12929.2|12925|12924.3|669
1652788200000|2022-05-17 11:50:00|12928.4|12927.7|12927.3|12926.6|12929.1|12928.2|12923.4|12922.6|506
1652788500000|2022-05-17 11:55:00|12927.2|12926.5|12933.1|12932.1|12933.8|12932.8|12924.2|12923.2|586
1652788800000|2022-05-17 12:00:00|12932.8|12932|12932|12931.3|12935.9|12935.1|12931.3|12930.6|601
1652789100000|2022-05-17 12:05:00|12932.1|12931.4|12931.2|12930.5|12932.2|12931.4|12928.4|12927.5|444
1652789400000|2022-05-17 12:10:00|12931.3|12930.6|12933.2|12932.5|12935.6|12934.9|12931.3|12930.6|603
1652789700000|2022-05-17 12:15:00|12933.3|12932.6|12936|12935|12939|12938|12932.5|12931.6|689
1652790000000|2022-05-17 12:20:00|12935.8|12934.8|12936.1|12935.4|12939.7|12939|12934|12933.1|698
1652790300000|2022-05-17 12:25:00|12936|12935.3|12935|12929|12936.4|12935.7|12931.4|12928.6|654
1652790600000|2022-05-17 12:30:00|12934.9|12928.9|12953.5|12952.8|12960|12959.3|12933.6|12928.9|1670
1652790900000|2022-05-17 12:35:00|12953.4|12952.7|12945.9|12945.2|12955|12954.3|12945.2|12944.2|1296
1652791200000|2022-05-17 12:40:00|12946.2|12945.5|12947.7|12947|12952.4|12951.7|12945.6|12944.9|874
1652791500000|2022-05-17 12:45:00|12947.6|12946.9|12947.6|12946.9|12950.5|12949.8|12944.1|12943.3|984
1652791800000|2022-05-17 12:50:00|12947.8|12947.1|12947.3|12946.6|12950.4|12949.6|12945.1|12944.3|838
1652792100000|2022-05-17 12:55:00|12947.2|12946.5|12958.5|12957.5|12960.1|12959.2|12946.1|12945.3|908
1652792400000|2022-05-17 13:00:00|12958|12957.3|12955.8|12954.8|12960.3|12959.6|12950.7|12949.7|953
1652792700000|2022-05-17 13:05:00|12955.7|12954.7|12955.3|12954.3|12959.6|12958.6|12954.1|12953.1|714
1652793000000|2022-05-17 13:10:00|12955.4|12954.4|12954.8|12952.6|12955.4|12954.5|12949.8|12948.8|707
1652793300000|2022-05-17 13:15:00|12954.9|12952.4|12954.3|12953.3|12959|12958.2|12953.1|12952.1|932
1652793600000|2022-05-17 13:20:00|12954.2|12953.2|12956.2|12955.5|12956.6|12955.9|12951.6|12950.7|668
1652793900000|2022-05-17 13:25:00|12956.4|12955.7|12972.5|12971.5|12976|12974.8|12956.1|12955.4|1137
1652794200000|2022-05-17 13:30:00|12972.6|12971.6|12967.6|12966.9|12978.7|12977.7|12967.2|12966.5|1012
1652794500000|2022-05-17 13:35:00|12967.8|12966.8|12967.6|12966.6|12971.8|12971.1|12963.3|12962.6|932
1652794800000|2022-05-17 13:40:00|12967.7|12966.7|12966.3|12965.3|12970.1|12969.1|12964.2|12963.2|757
1652795100000|2022-05-17 13:45:00|12966.2|12965.2|12971.8|12971.1|12974.1|12973.1|12964.9|12964.2|726
1652795400000|2022-05-17 13:50:00|12971.9|12971.2|12962.1|12961.1|12972.6|12971.9|12961.3|12960.3|771
1652795700000|2022-05-17 13:55:00|12962|12961|12959.8|12959.1|12963.7|12962.9|12958.4|12957.7|775
1652796000000|2022-05-17 14:00:00|12959.7|12959|12962.4|12961.7|12964.7|12964|12957.3|12956.3|823
1652796300000|2022-05-17 14:05:00|12962.5|12961.8|12961.1|12960.4|12966.5|12965.8|12960.9|12960.1|754
1652796600000|2022-05-17 14:10:00|12961|12960.3|12941.7|12940.7|12961.4|12960.7|12940.2|12939|1012
1652796900000|2022-05-17 14:15:00|12942|12941|12938.3|12937.6|12943.5|12942.5|12932.1|12931.4|1058
1652797200000|2022-05-17 14:20:00|12938.4|12937.7|12937.6|12936.6|12942.3|12941.6|12936.6|12935.9|802
1652797500000|2022-05-17 14:25:00|12937.7|12936.7|12933.6|12932.6|12937.7|12937|12932.3|12931.3|844
1652797800000|2022-05-17 14:30:00|12933.5|12932.8|12934.5|12933.8|12935.8|12934.9|12929.7|12928.8|939
1652798100000|2022-05-17 14:35:00|12934.4|12933.7|12924|12923.3|12934.4|12933.7|12921.7|12921|793
1652798400000|2022-05-17 14:40:00|12924.1|12923.4|12913.6|12912.9|12926.6|12925.9|12908.6|12907.6|1121
1652798700000|2022-05-17 14:45:00|12913.7|12913|12917|12916.3|12918|12917.2|12907.6|12906.9|1001
1652799000000|2022-05-17 14:50:00|12917.1|12916.1|12926.7|12926|12928.2|12927.5|12915.7|12915|1017
1652799300000|2022-05-17 14:55:00|12926.9|12925.9|12929.7|12929|12929.9|12929.2|12923.6|12922.9|802
1652799600000|2022-05-17 15:00:00|12929.6|12928.9|12924.2|12923.5|12929.6|12928.9|12923.5|12922.8|641
1652799900000|2022-05-17 15:05:00|12924.4|12923.7|12932.7|12932|12935.6|12934.9|12924.4|12923.7|665
1652800200000|2022-05-17 15:10:00|12932.6|12931.9|12926.9|12925.9|12934|12933.3|12926.5|12925.5|616
1652800500000|2022-05-17 15:15:00|12927|12926|12933.3|12932.6|12933.7|12933|12924.8|12923.9|647
1652800800000|2022-05-17 15:20:00|12933.4|12932.7|12932.9|12932.2|12936.8|12936.1|12932.3|12931.6|512
1652801100000|2022-05-17 15:25:00|12932.8|12932.1|12936.3|12935.6|12936.7|12936|12931.8|12930.9|508
1652801400000|2022-05-17 15:30:00|12936.2|12935.5|12935.2|12934.5|12936.2|12935.5|12930.7|12930|423
1652801700000|2022-05-17 15:35:00|12935.3|12934.6|12932.4|12931.7|12935.6|12934.9|12931.4|12930.6|374
1652802000000|2022-05-17 15:40:00|12932.3|12931.6|12930.9|12930.2|12935.6|12934.9|12929.6|12928.8|461
1652802300000|2022-05-17 15:45:00|12930.8|12930.1|12933.1|12932.4|12933.6|12932.9|12929.3|12928.6|472
1652802600000|2022-05-17 15:50:00|12933.2|12932.5|12932.6|12931.9|12933.4|12932.7|12929.8|12929.1|296
1652802900000|2022-05-17 15:55:00|12932.5|12931.8|12932.2|12931.5|12933|12932.3|12929.7|12929|356
1652803200000|2022-05-17 16:00:00|12932.1|12931.4|12930.7|12930|12934.8|12933.8|12927.8|12927.1|495
1652803500000|2022-05-17 16:05:00|12930.8|12930.1|12929.7|12929|12932.9|12931.9|12929|12928.3|400
1652803800000|2022-05-17 16:10:00|12929.8|12929.1|12931.8|12931.1|12933.5|12932.8|12929.1|12928.4|312
1652804100000|2022-05-17 16:15:00|12931.9|12931.2|12929.3|12928.6|12933.1|12932.2|12928.8|12928|258
1652804400000|2022-05-17 16:20:00|12929.2|12928.5|12925.2|12924.5|12931|12930.3|12924.6|12923.8|382
1652804700000|2022-05-17 16:25:00|12925.3|12924.6|12924.9|12924.2|12927|12926.3|12924.4|12923.6|443
1652805000000|2022-05-17 16:30:00|12925|12924.3|12929|12928|12931.1|12930.4|12924.9|12924.2|376
1652805300000|2022-05-17 16:35:00|12929.1|12928.1|12935.3|12934.6|12936.3|12935.6|12928.9|12928.1|455
1652805600000|2022-05-17 16:40:00|12935.4|12934.7|12938.7|12938|12938.9|12938.2|12934.9|12934.2|281
1652805900000|2022-05-17 16:45:00|12938.6|12937.9|12935|12934.3|12938.8|12938.1|12933.9|12933.2|314
1652806200000|2022-05-17 16:50:00|12935.1|12934.4|12936|12935.3|12937.3|12936.6|12934.6|12933.9|246
1652806500000|2022-05-17 16:55:00|12936.2|12935.5|12936.1|12935.4|12938.3|12937.6|12935.7|12934.9|258
1652806800000|2022-05-17 17:00:00|12936.2|12935.5|12935.8|12935.1|12936.2|12935.5|12934.8|12933.8|229
1652807100000|2022-05-17 17:05:00|12935.9|12934.9|12935.2|12934.2|12936.8|12936|12934.7|12933.9|233
1652807400000|2022-05-17 17:10:00|12935.1|12934.1|12936.8|12936.1|12936.9|12936.1|12934.8|12933.9|381
1652807700000|2022-05-17 17:15:00|12936.7|12936|12936.4|12935.7|12937.2|12936.5|12935.2|12934.4|301
1652808000000|2022-05-17 17:20:00|12936.5|12935.8|12937.7|12936.7|12938.7|12938|12936.3|12935.6|291
1652808300000|2022-05-17 17:25:00|12937.8|12936.8|12937|12936.3|12938|12937.3|12935.6|12934.9|207
1652808600000|2022-05-17 17:30:00|12937.1|12936.4|12934.3|12933.6|12939.2|12938.4|12934|12933.1|353
1652808900000|2022-05-17 17:35:00|12934.4|12933.7|12933.4|12932.7|12934.5|12933.8|12932.7|12931.9|310
1652809200000|2022-05-17 17:40:00|12933.9|12933.2|12931.9|12931.2|12934.6|12933.9|12931.8|12931.1|259
1652809500000|2022-05-17 17:45:00|12932.1|12931.4|12930.6|12929.9|12932.9|12932.2|12930.5|12929.8|280
1652809800000|2022-05-17 17:50:00|12930.7|12930|12929.3|12928.3|12931.1|12930.4|12928.9|12928.2|243
1652810100000|2022-05-17 17:55:00|12929.4|12928.7|12929.3|12928.6|12930.1|12929.2|12926.8|12926|329
1652810400000|2022-05-17 18:00:00|12929.5|12928.8|12926|12925|12930|12929.3|12925.8|12924.8|353
1652810700000|2022-05-17 18:05:00|12925.9|12925.3|12923.4|12922.4|12930.1|12929.1|12918.6|12917.6|768
1652811000000|2022-05-17 18:10:00|12923.5|12922.5|12939.1|12937.5|12946.2|12944.8|12922.6|12921.7|1438
1652811300000|2022-05-17 18:15:00|12938.5|12937.8|12933.8|12932.8|12942.1|12941|12933.3|12932.3|1412
1652811600000|2022-05-17 18:20:00|12933.9|12932.9|12930.3|12929.3|12936.1|12935.1|12925.3|12923|1301
1652811900000|2022-05-17 18:25:00|12930.4|12929.4|12931.9|12930.9|12933.3|12932|12927.2|12926.5|1246
1652812200000|2022-05-17 18:30:00|12931.6|12930.6|12939|12938|12939.6|12938|12929.7|12928.7|1143
1652812500000|2022-05-17 18:35:00|12938.9|12937.9|12942.1|12941.1|12942.8|12941.6|12938.1|12936.8|894
1652812800000|2022-05-17 18:40:00|12942.5|12940.8|12940.1|12939.1|12942.5|12941.5|12937.4|12936.4|714
1652813100000|2022-05-17 18:45:00|12940|12939|12938.1|12937.1|12940.7|12939.8|12937.2|12936.3|679
1652813400000|2022-05-17 18:50:00|12938|12937|12938.1|12937.1|12939.3|12938.4|12936.4|12935.2|443
1652813700000|2022-05-17 18:55:00|12938.2|12937.2|12942.3|12941.3|12943|12942.1|12937.6|12936.6|751
1652814000000|2022-05-17 19:00:00|12942.2|12941.5|12945.5|12944.5|12946.5|12945.5|12941.6|12940.5|635
1652814300000|2022-05-17 19:05:00|12945.6|12944.6|12943.1|12942.1|12947.5|12946.7|12943.1|12942.1|500
1652814600000|2022-05-17 19:10:00|12943|12942|12944.2|12943.2|12944.9|12943.8|12942.6|12941.6|451
1652814900000|2022-05-17 19:15:00|12944.1|12943.1|12943.5|12942.8|12944.6|12943.8|12942.4|12941.4|522
1652815200000|2022-05-17 19:20:00|12943.7|12943|12944.2|12943.5|12944.4|12943.6|12942.3|12941.4|254
1652815500000|2022-05-17 19:25:00|12944.1|12943.4|12945.4|12944.7|12945.4|12944.7|12943.1|12942.1|291
1652815800000|2022-05-17 19:30:00|12945.3|12944.6|12943.3|12942.3|12945.5|12944.8|12942.2|12941.4|221
1652816100000|2022-05-17 19:35:00|12943.2|12942.5|12940.7|12940|12943.5|12942.6|12940.5|12939.6|241
1652816400000|2022-05-17 19:40:00|12940.6|12939.9|12938.8|12937.8|12941.8|12940.8|12937.1|12936.4|560
1652816700000|2022-05-17 19:45:00|12938.9|12937.9|12939.8|12939.1|12940.5|12939.7|12938.6|12937.8|411
1652817000000|2022-05-17 19:50:00|12939.9|12939.2|12937.6|12936.9|12940.6|12939.9|12936.6|12935.8|344
1652817300000|2022-05-17 19:55:00|12938.3|12937.6|12938.7|12937.7|12939.3|12938.4|12937.5|12936.4|398
1652817600000|2022-05-17 20:00:00|12938.6|12937.6|12938.1|12937.1|12939.6|12938.6|12937.2|12935.9|386
1652817900000|2022-05-17 20:05:00|12938|12937|12937.8|12936.3|12938.7|12937.7|12936.5|12935.4|426
1652818200000|2022-05-17 20:10:00|12937.3|12936.2|12936.8|12935.8|12937.9|12937|12935.6|12934.7|259
1652818500000|2022-05-17 20:15:00|12936.7|12935.7|12936.7|12936|12937.5|12936.7|12936|12935.1|246
1652818800000|2022-05-17 20:20:00|12936.9|12935.9|12937.2|12936.5|12937.4|12936.7|12936.2|12935.4|198
1652819100000|2022-05-17 20:25:00|12937.1|12936.4|12938.3|12937.3|12940.6|12939.9|12937.1|12936.4|287
1652819400000|2022-05-17 20:30:00|12937.2|12936.5|12939.1|12938.4|12939.1|12938.4|12937.2|12936.5|189
1652819700000|2022-05-17 20:35:00|12939.3|12938.3|12939.7|12938.7|12940|12939.2|12939|12938.1|170
1652820000000|2022-05-17 20:40:00|12939.6|12938.9|12937.7|12936.7|12939.6|12938.9|12937.5|12936.7|144
1652820300000|2022-05-17 20:45:00|12937.6|12936.6|12936.8|12935.8|12938.2|12937.4|12936.3|12935.5|238
1652820600000|2022-05-17 20:50:00|12936.7|12935.7|12936.9|12935.9|12937.2|12935.9|12936.7|12935.5|19
1652820900000|2022-05-17 20:55:00|12937.1|12935.5|12943|12937|12943.6|12937.6|12936.1|12933.3|359
1652821200000|2022-05-17 21:00:00|12943.5|12937.5|12946.1|12940.1|12946.4|12940.4|12943|12937|67
1652821500000|2022-05-17 21:05:00|12946|12940|12941.4|12935.6|12946|12940|12941.2|12935.6|226
1652821800000|2022-05-17 21:10:00|12941.8|12935.8|12941.4|12935.4|12942.1|12936.1|12940.8|12934.9|537
1652822100000|2022-05-17 21:15:00|12941.5|12935.5|12941.2|12935.3|12941.7|12935.7|12940.2|12935|830
1652822400000|2022-05-17 21:20:00|12941.3|12935.4|12940.7|12934.7|12941.7|12935.7|12939.1|12934.7|1026
1652822700000|2022-05-17 21:25:00|12940.8|12934.8|12940.3|12935|12941.3|12935.3|12939.4|12934.7|907
1652823000000|2022-05-17 21:30:00|12940.5|12934.9|12939.5|12934.7|12941.3|12935.3|12939.1|12933.8|623
1652823300000|2022-05-17 21:35:00|12939.7|12934.5|12940.6|12936.6|12942.2|12937.5|12939.2|12934.2|255
1652823600000|2022-05-17 21:40:00|12940.8|12936|12941.2|12935.5|12941.4|12937.7|12940.4|12935.2|135
1652823900000|2022-05-17 21:45:00|12941.3|12935.9|12940.3|12935.8|12941.3|12936.9|12939.7|12935.1|399
1652824200000|2022-05-17 21:50:00|12940.2|12935.9|12938.3|12935.4|12940.7|12936.3|12938.2|12934.7|407
1652824500000|2022-05-17 21:55:00|12938.7|12935.3|12939.4|12935|12940.2|12935.4|12936.9|12933.4|239
1652824800000|2022-05-17 22:00:00|12940.2|12934.6|12937.4|12936.4|12941.5|12936.7|12937.4|12934.6|428
1652825100000|2022-05-17 22:05:00|12937.5|12936.5|12944.8|12942.7|12945.4|12942.8|12937.5|12935.9|472
1652825400000|2022-05-17 22:10:00|12945.6|12942.8|12941.3|12939.4|12946|12943.7|12941|12938.5|354
1652825700000|2022-05-17 22:15:00|12941.5|12939|12939.2|12937.6|12943.8|12939.8|12938|12936|891
1652826000000|2022-05-17 22:20:00|12939.3|12937.7|12940.6|12937.8|12940.8|12938.1|12938|12936.6|375
1652826300000|2022-05-17 22:25:00|12940.5|12937.7|12937.7|12936.1|12941.6|12938.7|12937.2|12935.7|847
1652826600000|2022-05-17 22:30:00|12937.5|12936.2|12941.3|12939.4|12941.8|12939.9|12937.3|12935.7|709
1652826900000|2022-05-17 22:35:00|12941.4|12939.5|12938.8|12936.9|12942.2|12940.1|12937.9|12936.4|855
1652827200000|2022-05-17 22:40:00|12938.7|12936.8|12938.6|12937|12939.4|12938|12937.1|12935.9|583
1652827500000|2022-05-17 22:45:00|12938.7|12936.9|12937|12934.9|12938.8|12937.2|12935.3|12933.5|569
1652827800000|2022-05-17 22:50:00|12937.1|12935.1|12940.7|12938.2|12940.7|12938.7|12934.9|12933.1|647
1652828100000|2022-05-17 22:55:00|12940.4|12938|12942.5|12940.4|12943.2|12941.5|12938.9|12937.3|708
1652828400000|2022-05-17 23:00:00|12942.7|12940.5|12943.5|12942.5|12944.3|12942.9|12939.3|12937.9|749
1652828700000|2022-05-17 23:05:00|12943.6|12942.6|12944.8|12944.1|12945.6|12944.6|12941.5|12940.3|718
1652829000000|2022-05-17 23:10:00|12944.9|12944.2|12946.8|12945.8|12948.1|12946.7|12944.9|12943.8|695
1652829300000|2022-05-17 23:15:00|12946.9|12945.9|12945.1|12944.1|12948|12946.4|12944.7|12943.5|430
1652829600000|2022-05-17 23:20:00|12945|12944|12945.7|12944.7|12947.5|12945.9|12944.9|12943.9|327
1652829900000|2022-05-17 23:25:00|12945.6|12944.6|12951|12950|12951.7|12950.6|12944.5|12943.5|464
1652830200000|2022-05-17 23:30:00|12951.1|12950.1|12949.8|12948.8|12954.8|12953.5|12949.4|12948.6|622
1652830500000|2022-05-17 23:35:00|12949.6|12948.9|12947.7|12946.7|12950.5|12949.5|12946.2|12945.2|409
1652830800000|2022-05-17 23:40:00|12947.8|12946.8|12951|12950|12952.5|12951.5|12947.6|12946.7|380
1652831100000|2022-05-17 23:45:00|12951.1|12950.1|12948.9|12946.7|12951.1|12950.1|12947.6|12946.5|450
1652831400000|2022-05-17 23:50:00|12948.6|12946.8|12946.2|12945.2|12950.5|12949|12946|12945|709
1652831700000|2022-05-17 23:55:00|12946.1|12945.1|12943.1|12942.1|12947.4|12946.7|12941.3|12940.4|386
1652832000000|2022-05-18 00:00:00|12943.2|12942.2|12941.2|12940.5|12946.7|12945.7|12938.7|12938|815
1652832300000|2022-05-18 00:05:00|12941.5|12940.8|12937.1|12936.1|12942.3|12941.5|12931.9|12931.1|827
1652832600000|2022-05-18 00:10:00|12937.2|12936.2|12930|12929|12937.7|12936.7|12928.6|12927.9|651
1652832900000|2022-05-18 00:15:00|12930.6|12929.6|12935.2|12934.5|12935.3|12934.5|12928|12927.2|577
1652833200000|2022-05-18 00:20:00|12935.1|12934.4|12934.1|12933.4|12937|12936.1|12933.2|12932.2|588
1652833500000|2022-05-18 00:25:00|12933.9|12933.2|12929.9|12929.2|12933.9|12933.2|12928.5|12927.7|516
1652833800000|2022-05-18 00:30:00|12930.3|12929.3|12935.5|12934.5|12936.4|12935.5|12929.6|12928.6|551
1652834100000|2022-05-18 00:35:00|12935.4|12934.4|12940.4|12939.7|12941|12940.2|12935.4|12934.4|605
1652834400000|2022-05-18 00:40:00|12940.3|12939.6|12940.7|12940|12941.7|12941|12939|12938.3|445
1652834700000|2022-05-18 00:45:00|12940.8|12940.1|12941.6|12940.6|12941.8|12940.8|12937.4|12936.5|507
1652835000000|2022-05-18 00:50:00|12941.7|12940.7|12932.2|12931.2|12941.7|12940.7|12927.9|12927|812
1652835300000|2022-05-18 00:55:00|12932.4|12931.4|12925.3|12924.6|12934.6|12933.6|12923.2|12922.2|852
1652835600000|2022-05-18 01:00:00|12925.6|12924.5|12924.8|12923.8|12926.8|12925.8|12917.5|12916.2|901
1652835900000|2022-05-18 01:05:00|12925|12924|12928.3|12927.3|12929.9|12929.2|12924.8|12924|646
1652836200000|2022-05-18 01:10:00|12928.2|12927.2|12931.4|12930.7|12931.8|12931.1|12925.5|12924.6|575
1652836500000|2022-05-18 01:15:00|12931.3|12930.6|12933.1|12932.4|12934.7|12933.8|12931.3|12930.6|573
1652836800000|2022-05-18 01:20:00|12933.2|12932.5|12929|12928.3|12933.2|12932.5|12925.4|12924.5|484
1652837100000|2022-05-18 01:25:00|12929.2|12928.5|12927.1|12926.1|12930.7|12929.8|12926.2|12924.8|515
1652837400000|2022-05-18 01:30:00|12927|12926.3|12914.1|12913.1|12927|12926.3|12910.5|12909.1|1307
1652837700000|2022-05-18 01:35:00|12913.9|12913.2|12916|12915|12919.9|12918.9|12912.1|12911.3|759
1652838000000|2022-05-18 01:40:00|12915.9|12914.9|12917.2|12916.2|12920.7|12919.8|12914.8|12913.9|635
1652838300000|2022-05-18 01:45:00|12917.1|12916.1|12917.1|12916.4|12918.1|12917.1|12908.9|12907.6|838
1652838600000|2022-05-18 01:50:00|12917|12916.3|12917.1|12916.1|12919.7|12918.8|12915.6|12914.9|590
1652838900000|2022-05-18 01:55:00|12917.2|12916.2|12923.1|12922.1|12923.4|12922.4|12916.4|12915.4|604
1652839200000|2022-05-18 02:00:00|12923.2|12922.2|12919.9|12918.9|12925.8|12924.8|12918.5|12917.7|652
1652839500000|2022-05-18 02:05:00|12919.8|12918.8|12914.8|12913.8|12919.9|12918.9|12913.6|12912.9|504
1652839800000|2022-05-18 02:10:00|12914.9|12913.9|12916.5|12915.8|12919.8|12918.9|12914.5|12913.7|341
1652840100000|2022-05-18 02:15:00|12916.6|12915.9|12910.8|12909.8|12917|12916|12910.6|12909.8|500
1652840400000|2022-05-18 02:20:00|12910.9|12909.9|12917.1|12916.1|12917.5|12916.6|12910.8|12909.8|414
1652840700000|2022-05-18 02:25:00|12917|12916|12917.9|12916.9|12918.4|12917.4|12915.6|12914.6|384
1652841000000|2022-05-18 02:30:00|12918|12917|12920|12919|12920.3|12919.5|12917.6|12916.7|581
1652841300000|2022-05-18 02:35:00|12920.1|12919.1|12920.7|12920|12921.5|12920.5|12919|12918.2|388
1652841600000|2022-05-18 02:40:00|12920.6|12919.7|12921.1|12920.4|12923.2|12922.3|12920.1|12919.1|382
1652841900000|2022-05-18 02:45:00|12920.6|12919.9|12920.6|12919.9|12921.5|12920.8|12918.9|12918.2|448
1652842200000|2022-05-18 02:50:00|12920.4|12919.7|12920.6|12919.9|12921.2|12920.2|12917.4|12916.7|346
1652842500000|2022-05-18 02:55:00|12920.5|12919.8|12917.7|12917|12920.7|12920|12917.4|12916.7|307
1652842800000|2022-05-18 03:00:00|12917.6|12916.9|12918.5|12917.8|12919.6|12918.8|12917.2|12916.5|319
1652843100000|2022-05-18 03:05:00|12917.7|12917|12918.7|12917.7|12918.8|12918.1|12916.9|12916|253
1652843400000|2022-05-18 03:10:00|12918.8|12917.8|12918|12917|12919.2|12917.9|12916.4|12915.5|308
1652843700000|2022-05-18 03:15:00|12917.9|12917.3|12913.1|12912.4|12918|12917.3|12911.4|12910.7|396
1652844000000|2022-05-18 03:20:00|12913.2|12912.5|12910.3|12909.3|12913.3|12912.5|12908.9|12908|449
1652844300000|2022-05-18 03:25:00|12910.4|12909.4|12914.1|12913.4|12914.4|12913.4|12908.2|12907.4|570
1652844600000|2022-05-18 03:30:00|12914|12913.3|12915.9|12915.2|12916.1|12915.3|12913.3|12912.6|555
1652844900000|2022-05-18 03:35:00|12916.1|12915.1|12911|12910|12916.3|12915.5|12909.3|12908.5|529
1652845200000|2022-05-18 03:40:00|12910.8|12910.1|12911.3|12910.6|12912.5|12911.6|12908|12907.2|417
1652845500000|2022-05-18 03:45:00|12911.4|12910.7|12910.6|12909.9|12914.6|12913.9|12910.6|12909.8|451
1652845800000|2022-05-18 03:50:00|12910.8|12910.1|12910.7|12909.7|12912.2|12911.5|12909.4|12908.5|429
1652846100000|2022-05-18 03:55:00|12910.5|12909.8|12913.3|12912.3|12914.4|12913.7|12910.4|12909.5|483
1652846400000|2022-05-18 04:00:00|12913.4|12912.4|12916.1|12915.4|12917.7|12916.8|12913.2|12912.4|519
1652846700000|2022-05-18 04:05:00|12916.2|12915.5|12913.2|12912.5|12916.2|12915.5|12913.2|12912.3|423
1652847000000|2022-05-18 04:10:00|12913.3|12912.6|12902.1|12901.4|12914.4|12913.6|12900.4|12899.7|685
1652847300000|2022-05-18 04:15:00|12902.2|12901.5|12896.6|12895.9|12902.5|12901.8|12896|12895.2|710
1652847600000|2022-05-18 04:20:00|12896.7|12896|12900.3|12899.6|12900.8|12900|12895|12894.3|746
1652847900000|2022-05-18 04:25:00|12900.2|12899.5|12902.5|12901.5|12903|12902.2|12896.5|12895.8|468
1652848200000|2022-05-18 04:30:00|12902.4|12901.4|12897.9|12896.9|12904.2|12903.4|12897.7|12896.9|523
1652848500000|2022-05-18 04:35:00|12897.8|12897.1|12899|12898.3|12899.2|12898.5|12894.8|12893.8|477
1652848800000|2022-05-18 04:40:00|12898.9|12898.2|12903.6|12902.9|12904.7|12904|12896.5|12895.8|474
1652849100000|2022-05-18 04:45:00|12903.4|12902.7|12903.6|12902.9|12906.8|12906.1|12902.4|12901.7|377
1652849400000|2022-05-18 04:50:00|12903.5|12902.8|12906.8|12906.1|12907.8|12907.1|12903.2|12902.5|344
1652849700000|2022-05-18 04:55:00|12906.9|12906.2|12910|12909.3|12910.1|12909.4|12906.8|12906|352
1652850000000|2022-05-18 05:00:00|12910.3|12909.6|12909.1|12908.4|12911.5|12910.8|12907.8|12906.9|396
1652850300000|2022-05-18 05:05:00|12909|12908.3|12911.9|12911.2|12912.6|12911.9|12908.2|12907.5|459
1652850600000|2022-05-18 05:10:00|12912|12911.3|12917.4|12916.4|12917.5|12916.7|12911.5|12910.8|515
1652850900000|2022-05-18 05:15:00|12917.3|12916.3|12921.6|12920.6|12922.1|12921.2|12915.3|12914.3|551
1652851200000|2022-05-18 05:20:00|12921.5|12920.5|12919.3|12918.3|12923.5|12922.6|12918.2|12917.5|519
1652851500000|2022-05-18 05:25:00|12919.2|12918.2|12921.4|12920.7|12922.4|12921.7|12919.2|12918.2|358
1652851800000|2022-05-18 05:30:00|12921.5|12920.5|12918.9|12918.2|12921.5|12920.5|12917.2|12916.3|381
1652852100000|2022-05-18 05:35:00|12919|12918.3|12917.3|12916.6|12920.3|12919.6|12917.1|12916.3|356
1652852400000|2022-05-18 05:40:00|12917.2|12916.5|12919.1|12918.4|12920.6|12919.9|12916.8|12916.1|480
1652852700000|2022-05-18 05:45:00|12919.2|12918.5|12917.8|12917.1|12921.5|12920.8|12917.1|12916.2|462
1652853000000|2022-05-18 05:50:00|12917|12916.3|12918.1|12917.1|12918.5|12917.5|12915.7|12914.9|504
1652853300000|2022-05-18 05:55:00|12917.9|12916.9|12914.8|12913.5|12918.9|12918|12914.2|12913.1|468
1652853600000|2022-05-18 06:00:00|12914.9|12913.9|12909.1|12908.1|12915.5|12914.5|12905.9|12904.6|1031
1652853900000|2022-05-18 06:05:00|12909|12908|12904.9|12903.9|12911.3|12910.3|12904.6|12903.6|605
1652854200000|2022-05-18 06:10:00|12904.8|12903.8|12908.9|12907.9|12909.7|12908.7|12902.9|12901.9|835
1652854500000|2022-05-18 06:15:00|12909|12908|12909.9|12908.9|12910.4|12909.4|12907|12906|627
1652854800000|2022-05-18 06:20:00|12909.8|12908.8|12912.4|12911.4|12912.8|12911.8|12908.4|12907.5|713
1652855100000|2022-05-18 06:25:00|12912.3|12911.3|12918.2|12917.2|12918.2|12917.2|12911|12909.7|914
1652855400000|2022-05-18 06:30:00|12918.4|12917.1|12917.1|12916.1|12918.4|12917.1|12914.7|12913.7|599
1652855700000|2022-05-18 06:35:00|12917|12916|12917.2|12916.2|12920.3|12919.3|12916.9|12915.8|736
1652856000000|2022-05-18 06:40:00|12917.5|12916.5|12918.6|12917.4|12922.3|12921|12916.8|12915.7|805
1652856300000|2022-05-18 06:45:00|12918.3|12917.3|12915|12914|12918.9|12917.9|12912.9|12911.9|702
1652856600000|2022-05-18 06:50:00|12914.9|12913.9|12927.3|12926.3|12928.8|12927.8|12914.6|12913.6|758
1652856900000|2022-05-18 06:55:00|12927.2|12926.2|12923.6|12922.6|12928.8|12927.8|12922|12920.7|915
1652857200000|2022-05-18 07:00:00|12923.5|12922.5|12921.1|12920.1|12925.2|12924.2|12915.7|12914.7|1212
1652857500000|2022-05-18 07:05:00|12921.2|12920.2|12922.3|12921.1|12923|12922|12917.3|12916.3|1055
1652857800000|2022-05-18 07:10:00|12922.2|12921|12918|12916.8|12922.2|12921|12915.4|12914.3|1039
1652858100000|2022-05-18 07:15:00|12917.8|12916.6|12920.7|12919.7|12921.3|12920.3|12914.5|12913.5|931
1652858400000|2022-05-18 07:20:00|12920.6|12919.6|12923.1|12922.1|12924.8|12923.8|12920.6|12919.4|918
1652858700000|2022-05-18 07:25:00|12923|12922|12920.7|12919.7|12923.8|12922.8|12920.3|12919.3|777
1652859000000|2022-05-18 07:30:00|12919.8|12918.8|12925.5|12924.5|12926.6|12925.6|12915.9|12914.4|1145
1652859300000|2022-05-18 07:35:00|12925.6|12924.6|12927.8|12927.1|12928|12927.1|12923.8|12923|651
1652859600000|2022-05-18 07:40:00|12928|12927|12927.6|12926.9|12930.2|12929.5|12927|12926.2|755
1652859900000|2022-05-18 07:45:00|12927.8|12927.1|12928.3|12927.6|12929.5|12928.8|12926.1|12925.4|499
1652860200000|2022-05-18 07:50:00|12928.4|12927.7|12930|12929.3|12930.3|12929.6|12926.7|12926|531
1652860500000|2022-05-18 07:55:00|12929.9|12929.2|12932.8|12932.1|12934.7|12934|12927.9|12927.2|497
1652860800000|2022-05-18 08:00:00|12932.9|12932.2|12932.9|12932.2|12935.3|12934.6|12930|12929.3|580
1652861100000|2022-05-18 08:05:00|12932.8|12932.1|12933.8|12932.8|12933.8|12932.8|12927.6|12926.7|575
1652861400000|2022-05-18 08:10:00|12933.7|12932.7|12928.9|12927.9|12933.7|12932.7|12927.3|12926.6|560
1652861700000|2022-05-18 08:15:00|12929|12928|12922.9|12922.2|12930.7|12929.8|12921.9|12921|454
1652862000000|2022-05-18 08:20:00|12922.8|12922.1|12923.5|12922.8|12926.5|12925.6|12921|12920.3|633
1652862300000|2022-05-18 08:25:00|12923.4|12922.7|12922.8|12922.1|12925.1|12924.2|12921.6|12920.9|550
1652862600000|2022-05-18 08:30:00|12922.7|12922|12922.3|12921.6|12923.7|12922.9|12920.5|12919.8|617
1652862900000|2022-05-18 08:35:00|12922.8|12922.1|12921.6|12920.6|12923.5|12922.6|12916.3|12915.5|656
1652863200000|2022-05-18 08:40:00|12921.5|12920.5|12920.1|12919.1|12923.6|12922.6|12918.8|12918.1|447
1652863500000|2022-05-18 08:45:00|12920|12919|12921.6|12920.9|12923.5|12922.6|12919.5|12918.8|411
1652863800000|2022-05-18 08:50:00|12921.8|12920.8|12922.5|12921.8|12925.3|12924.3|12920.7|12919.9|354
1652864100000|2022-05-18 08:55:00|12922.6|12921.9|12922.5|12921.8|12923.1|12922.2|12919.8|12919.1|413
1652864400000|2022-05-18 09:00:00|12922.4|12921.7|12923|12922.3|12925|12924|12920.5|12919.8|595
1652864700000|2022-05-18 09:05:00|12923.5|12922.8|12919.5|12918.8|12923.7|12923|12918.8|12918|428
1652865000000|2022-05-18 09:10:00|12919|12918.3|12914.4|12913.7|12919.4|12918.7|12914.4|12913.7|462
1652865300000|2022-05-18 09:15:00|12914.3|12913.6|12913.4|12912.7|12916.2|12915.3|12912.1|12911.4|484
1652865600000|2022-05-18 09:20:00|12913.8|12912.8|12914.3|12913.6|12917.7|12917|12913.6|12912.7|453
1652865900000|2022-05-18 09:25:00|12914.2|12913.5|12914.2|12913.5|12915.7|12914.9|12913|12912.3|399
1652866200000|2022-05-18 09:30:00|12914.1|12913.4|12919.1|12918.4|12920|12919.1|12914|12913.3|405
1652866500000|2022-05-18 09:35:00|12918.7|12918|12919.9|12919.2|12921.3|12920.4|12917.1|12916.4|456
1652866800000|2022-05-18 09:40:00|12919.8|12919.1|12920.2|12919.5|12920.8|12919.9|12918.8|12918.1|390
1652867100000|2022-05-18 09:45:00|12920.3|12919.6|12914.5|12913.5|12920.3|12919.6|12913.1|12912.2|460
1652867400000|2022-05-18 09:50:00|12914.4|12913.4|12915.1|12914.4|12917|12916.3|12913.7|12913|331
1652867700000|2022-05-18 09:55:00|12915|12914.3|12916.4|12915.7|12917.3|12916.6|12914.2|12913.5|404
1652868000000|2022-05-18 10:00:00|12916.3|12915.6|12909.9|12909.2|12916.3|12915.6|12909.7|12909|512
1652868300000|2022-05-18 10:05:00|12910|12909.3|12908.7|12908|12914.1|12913.4|12908.1|12907.2|451
1652868600000|2022-05-18 10:10:00|12908.6|12907.9|12914.8|12914.1|12914.8|12914.1|12908.2|12907.5|546
1652868900000|2022-05-18 10:15:00|12914.9|12914.2|12911.7|12911|12915.4|12914.7|12911.6|12910.9|336
1652869200000|2022-05-18 10:20:00|12911.6|12910.9|12912|12911.3|12916.7|12915.9|12910.7|12910|348
1652869500000|2022-05-18 10:25:00|12911.8|12911.1|12909.6|12908.9|12911.8|12911.1|12908.9|12908|368
1652869800000|2022-05-18 10:30:00|12909.5|12908.8|12909.7|12908.7|12910.2|12909.3|12906.6|12905.8|402
1652870100000|2022-05-18 10:35:00|12909.6|12908.6|12914.1|12913.4|12914.3|12913.6|12909.4|12908.6|384
1652870400000|2022-05-18 10:40:00|12914.2|12913.5|12913.1|12912.1|12915.9|12914.9|12910.7|12910|457
1652870700000|2022-05-18 10:45:00|12913|12912.4|12915.1|12914.4|12915.8|12915.1|12912.4|12911.6|422
1652871000000|2022-05-18 10:50:00|12915|12914.3|12916.3|12915.6|12918.5|12917.8|12913.3|12912.6|449
1652871300000|2022-05-18 10:55:00|12916.4|12915.7|12916.8|12915.8|12919.5|12918.5|12916.1|12915.3|485
1652871600000|2022-05-18 11:00:00|12916.9|12915.9|12915.9|12915.2|12918.3|12917.6|12915.3|12914.6|386
1652871900000|2022-05-18 11:05:00|12916|12915.3|12914.7|12914|12916.9|12916.2|12914.5|12913.8|297
1652872200000|2022-05-18 11:10:00|12914.6|12913.9|12921.6|12920.9|12921.8|12921|12913.2|12912.5|391
1652872500000|2022-05-18 11:15:00|12921.5|12920.8|12922|12921.3|12925|12924.3|12919.6|12918.9|369
1652872800000|2022-05-18 11:20:00|12922.1|12921.1|12917.9|12917.2|12922.1|12921.4|12916|12915.3|322
1652873100000|2022-05-18 11:25:00|12918|12917.3|12918.7|12917.7|12919.5|12918.6|12916.9|12916.2|371
1652873400000|2022-05-18 11:30:00|12918.8|12917.8|12920.9|12920.2|12921.4|12920.4|12917.3|12916.6|388
1652873700000|2022-05-18 11:35:00|12921|12920.3|12922.9|12922.2|12923.6|12922.9|12920.1|12919.4|329
1652874000000|2022-05-18 11:40:00|12923.1|12922.4|12918.3|12917.6|12923.1|12922.4|12917.2|12916.5|388
1652874300000|2022-05-18 11:45:00|12918.2|12917.5|12914.9|12914.2|12918.9|12918.2|12913.7|12913|385
1652874600000|2022-05-18 11:50:00|12915.1|12914.4|12912.7|12912|12916.9|12916.2|12912.7|12912|388
1652874900000|2022-05-18 11:55:00|12912.8|12912.1|12911|12910.3|12913|12912.3|12909.6|12908.9|432
1652875200000|2022-05-18 12:00:00|12910.9|12910.2|12912.3|12911.6|12912.4|12911.7|12910.3|12909|557
1652875500000|2022-05-18 12:05:00|12912.2|12911.5|12905.9|12905.2|12912.5|12911.8|12904.1|12903.4|496
1652875800000|2022-05-18 12:10:00|12905.8|12905.1|12903.6|12902.6|12905.9|12905.2|12900|12899.3|583
1652876100000|2022-05-18 12:15:00|12903.5|12902.8|12906.1|12905.4|12906.6|12905.9|12900.8|12900.1|682
1652876400000|2022-05-18 12:20:00|12906.2|12905.5|12906.9|12906.2|12907.3|12906.6|12903.6|12902.9|498
1652876700000|2022-05-18 12:25:00|12906.8|12906.1|12909.5|12907.7|12911.2|12910.5|12906.3|12905.4|466
1652877000000|2022-05-18 12:30:00|12909.4|12907.9|12908.7|12908|12913.7|12912.8|12908.4|12907.7|610
1652877300000|2022-05-18 12:35:00|12908.8|12908.1|12907.1|12906.4|12911.4|12910.7|12906.7|12906|477
1652877600000|2022-05-18 12:40:00|12906.5|12905.8|12891.6|12890.6|12906.6|12905.9|12887.1|12886.1|953
1652877900000|2022-05-18 12:45:00|12891.9|12890.9|12892.6|12891.9|12893.6|12892.8|12887.2|12886.3|850
1652878200000|2022-05-18 12:50:00|12892.5|12891.8|12892.7|12892|12896.2|12895.5|12888.8|12888.1|682
1652878500000|2022-05-18 12:55:00|12892.4|12891.7|12890.5|12889.5|12895.5|12894.8|12890.1|12889.4|690
1652878800000|2022-05-18 13:00:00|12890.6|12889.6|12887.2|12886.5|12892.8|12892.1|12882.3|12881.3|847
1652879100000|2022-05-18 13:05:00|12887.3|12886.6|12882.3|12881.6|12888|12887.3|12877.8|12877.1|887
1652879400000|2022-05-18 13:10:00|12882.4|12881.4|12873.4|12872.7|12882.7|12882|12871.7|12871|844
1652879700000|2022-05-18 13:15:00|12873|12872.3|12874.1|12873.1|12876.6|12875.6|12867|12866|871
1652880000000|2022-05-18 13:20:00|12874|12873|12874|12873|12875.4|12874.6|12869.5|12868.8|970
1652880300000|2022-05-18 13:25:00|12873.9|12872.9|12875.2|12874.5|12875.5|12874.8|12870.3|12869.6|703
1652880600000|2022-05-18 13:30:00|12875.5|12874.8|12872.5|12871.8|12876.1|12875.1|12866.8|12866|1034
1652880900000|2022-05-18 13:35:00|12872.4|12871.7|12864.4|12863.4|12875.7|12874.7|12860.8|12860|844
1652881200000|2022-05-18 13:40:00|12864.3|12863.3|12852.8|12852.1|12865|12864.3|12852.4|12851.7|1037
1652881500000|2022-05-18 13:45:00|12852.7|12852|12858.3|12857.6|12864.7|12863.9|12851.1|12850.3|968
1652881800000|2022-05-18 13:50:00|12858|12857.3|12858.3|12857.6|12860.1|12859.4|12852.8|12852.1|774
1652882100000|2022-05-18 13:55:00|12858|12857.3|12858|12857.3|12867.7|12866.7|12856.8|12856.1|948
1652882400000|2022-05-18 14:00:00|12858.1|12857.4|12863.5|12862.8|12868|12867.3|12856.3|12855.5|913
1652882700000|2022-05-18 14:05:00|12863.4|12862.7|12854.9|12854.2|12865.8|12865.1|12853.3|12852.3|808
1652883000000|2022-05-18 14:10:00|12854.6|12853.9|12864.2|12863.5|12865.2|12864.5|12854.1|12853.2|806
1652883300000|2022-05-18 14:15:00|12864.3|12863.6|12860.9|12860.2|12867.8|12866.8|12860.6|12859.8|707
1652883600000|2022-05-18 14:20:00|12861|12860.3|12863.5|12862.5|12866.8|12866|12860.9|12860.2|629
1652883900000|2022-05-18 14:25:00|12863.2|12862.6|12861.2|12860.2|12869.4|12868.7|12861.2|12860.2|710
1652884200000|2022-05-18 14:30:00|12861|12860.3|12861.9|12861.2|12863.7|12862.9|12857.2|12856.4|785
1652884500000|2022-05-18 14:35:00|12861.8|12861.1|12865.3|12864.3|12865.3|12864.5|12858.7|12858|737
1652884800000|2022-05-18 14:40:00|12865.2|12864.2|12857.9|12857.2|12865.3|12864.3|12857.7|12857|707
1652885100000|2022-05-18 14:45:00|12857.8|12857.1|12863.6|12862.9|12865.3|12864.6|12856|12855.3|747
1652885400000|2022-05-18 14:50:00|12863.5|12862.8|12858.1|12857.4|12863.5|12862.8|12857.4|12856.7|753
1652885700000|2022-05-18 14:55:00|12858|12857.3|12848.7|12848|12860.4|12859.7|12846.8|12846.1|958
1652886000000|2022-05-18 15:00:00|12848.9|12848.2|12847.6|12846.9|12850|12849.3|12840.9|12840.2|850
1652886300000|2022-05-18 15:05:00|12847.5|12846.8|12837.4|12836.4|12848.7|12847.9|12836.2|12835.4|843
1652886600000|2022-05-18 15:10:00|12837.5|12836.5|12838.6|12837.9|12839.2|12838.5|12833.1|12832.2|628
1652886900000|2022-05-18 15:15:00|12838.5|12837.8|12838.7|12838|12843.9|12843|12836.8|12836.1|740
1652887200000|2022-05-18 15:20:00|12838.6|12837.9|12827.9|12826.9|12838.7|12838|12826.6|12825.7|781
1652887500000|2022-05-18 15:25:00|12828.1|12827.2|12820|12819.3|12831.3|12830.3|12819.6|12818.6|870
1652887800000|2022-05-18 15:30:00|12819.7|12818.7|12820.2|12819.2|12820.7|12820|12812.7|12811.7|937
1652888100000|2022-05-18 15:35:00|12820.3|12819.3|12825.4|12824.7|12827.6|12826.9|12819.8|12818.9|836
1652888400000|2022-05-18 15:40:00|12825.3|12824.6|12821.8|12821.1|12825.9|12825.2|12818.6|12817.8|797
1652888700000|2022-05-18 15:45:00|12821.9|12820.9|12824.7|12824|12825.8|12825.1|12819.7|12819|702
1652889000000|2022-05-18 15:50:00|12824.8|12824.1|12820.8|12820.1|12826.6|12825.9|12820.8|12820.1|542
1652889300000|2022-05-18 15:55:00|12820.9|12820.2|12821.9|12821.2|12822.5|12821.6|12815.9|12814.9|655
1652889600000|2022-05-18 16:00:00|12822|12821.3|12832.5|12831.5|12833.4|12832.4|12821.8|12821.1|865
1652889900000|2022-05-18 16:05:00|12832.4|12831.4|12830.7|12830|12833.7|12832.8|12827.1|12826.2|643
1652890200000|2022-05-18 16:10:00|12831.2|12830.5|12830.4|12829.7|12833.9|12833.1|12829.2|12828.5|677
1652890500000|2022-05-18 16:15:00|12830.3|12829.6|12831.3|12830.6|12835.7|12834.7|12829.5|12828.8|567
1652890800000|2022-05-18 16:20:00|12831.5|12830.5|12822.9|12822.2|12832.7|12832|12822.9|12822|570
1652891100000|2022-05-18 16:25:00|12823|12822.3|12831.4|12830.7|12831.5|12830.8|12822.9|12822.2|548
1652891400000|2022-05-18 16:30:00|12831.3|12830.6|12832.4|12831.7|12835.4|12834.6|12830.6|12829.7|658
1652891700000|2022-05-18 16:35:00|12832.6|12831.6|12827.1|12826.4|12834|12833.1|12827|12826.3|604
1652892000000|2022-05-18 16:40:00|12827|12826.3|12825.2|12824.2|12832.3|12831.3|12824|12823|612
1652892300000|2022-05-18 16:45:00|12825.3|12824.3|12829.8|12828.8|12829.8|12828.8|12824.5|12823.6|622
1652892600000|2022-05-18 16:50:00|12829.9|12828.9|12831.7|12831|12834.3|12833.3|12828.9|12828.1|666
1652892900000|2022-05-18 16:55:00|12832|12831.3|12834.3|12833.6|12835.5|12834.8|12828.6|12827.9|534
1652893200000|2022-05-18 17:00:00|12834.2|12833.2|12829.7|12829|12834.5|12833.6|12828.2|12827.5|524
1652893500000|2022-05-18 17:05:00|12829.8|12829.1|12826.4|12825.7|12830.5|12829.8|12825.4|12824.6|425
1652893800000|2022-05-18 17:10:00|12826.3|12825.6|12827.9|12827.2|12828.7|12828|12824.6|12823.7|494
1652894100000|2022-05-18 17:15:00|12828|12827|12829|12828|12829.3|12828.5|12825.1|12824.4|495
1652894400000|2022-05-18 17:20:00|12829.1|12828.1|12828.5|12827.8|12832.9|12832.1|12827.3|12826.6|480
1652894700000|2022-05-18 17:25:00|12828.4|12827.7|12826.1|12825.4|12828.5|12827.8|12825.3|12824.6|373
1652895000000|2022-05-18 17:30:00|12826.2|12825.5|12829.6|12828.9|12829.9|12829.2|12825.4|12824.7|386
1652895300000|2022-05-18 17:35:00|12829.4|12828.7|12828.4|12827.7|12830.2|12829.5|12826.3|12825.6|395
1652895600000|2022-05-18 17:40:00|12828.2|12827.5|12818.6|12817.6|12828.2|12827.5|12816.5|12815.5|507
1652895900000|2022-05-18 17:45:00|12818.8|12817.9|12813.1|12812.1|12819.6|12818.9|12813|12812|470
1652896200000|2022-05-18 17:50:00|12813.2|12812.2|12807.7|12807|12814.2|12813.5|12805.3|12804.5|700
1652896500000|2022-05-18 17:55:00|12808|12806.9|12807.7|12806.7|12809.7|12808.9|12801.4|12800.2|767
1652896800000|2022-05-18 18:00:00|12807.6|12806.6|12812.8|12812.1|12815.4|12814.5|12806.9|12806.2|826
1652897100000|2022-05-18 18:05:00|12813|12812|12811.7|12811|12813|12812.1|12807|12806.3|633
1652897400000|2022-05-18 18:10:00|12811.6|12810.9|12814.4|12813.7|12815.7|12814.7|12810.8|12810|655
1652897700000|2022-05-18 18:15:00|12814.3|12813.6|12815.5|12814.5|12820.2|12819.2|12812.4|12811.6|748
1652898000000|2022-05-18 18:20:00|12815.3|12814.6|12812.6|12811.9|12816.7|12815.9|12812.5|12811.8|539
1652898300000|2022-05-18 18:25:00|12812.5|12811.5|12813.9|12813.2|12816|12815.1|12812.5|12811.5|483
1652898600000|2022-05-18 18:30:00|12814|12813.3|12810.2|12809.5|12815.1|12814.4|12809.8|12808.9|449
1652898900000|2022-05-18 18:35:00|12810.1|12809.4|12816.7|12816|12818.8|12818|12809.7|12809|540
1652899200000|2022-05-18 18:40:00|12816.6|12815.9|12816.5|12815.8|12819.9|12818.9|12815.3|12814.6|463
1652899500000|2022-05-18 18:45:00|12816.4|12815.7|12816.7|12815.7|12818.6|12817.4|12814.5|12813.7|466
1652899800000|2022-05-18 18:50:00|12816.5|12815.5|12813.9|12812.9|12818.7|12818|12813.7|12812.7|470
1652900100000|2022-05-18 18:55:00|12814|12813|12810.6|12809.6|12814.9|12814.1|12809.8|12809|466
1652900400000|2022-05-18 19:00:00|12810.7|12809.7|12810.9|12809.9|12813.5|12812.7|12809.8|12808.6|528
1652900700000|2022-05-18 19:05:00|12810.8|12809.8|12811.4|12810.4|12813.8|12813|12809.7|12808.8|437
1652901000000|2022-05-18 19:10:00|12811.3|12810.3|12814.8|12813.8|12815.2|12814.2|12808.5|12807.8|458
1652901300000|2022-05-18 19:15:00|12814.7|12814|12815.8|12814.8|12817.4|12816.5|12813.9|12813|497
1652901600000|2022-05-18 19:20:00|12816.1|12815.1|12810.7|12810|12816.2|12815.5|12810|12809.1|512
1652901900000|2022-05-18 19:25:00|12810.6|12809.9|12811.5|12810.8|12814.3|12813.6|12809|12808|472
1652902200000|2022-05-18 19:30:00|12811.6|12810.6|12813.3|12812.3|12814.7|12813.7|12810.7|12810|518
1652902500000|2022-05-18 19:35:00|12813.2|12812.2|12821.2|12820.2|12821.5|12820.5|12813.1|12812.2|429
1652902800000|2022-05-18 19:40:00|12821.1|12820.1|12824.4|12823.4|12825.9|12824.5|12819.7|12818.7|604
1652903100000|2022-05-18 19:45:00|12824.5|12823.5|12826.6|12825.6|12826.8|12825.9|12821.6|12820.5|594
1652903400000|2022-05-18 19:50:00|12826.5|12825.5|12823.7|12822.7|12827.2|12825.7|12822.7|12822|551
1652903700000|2022-05-18 19:55:00|12823.6|12822.9|12825.6|12824.9|12826.6|12825.9|12822.5|12821.7|387
1652904000000|2022-05-18 20:00:00|12825.5|12824.8|12824.5|12823.8|12828.4|12827.4|12823.9|12823.1|472
1652904300000|2022-05-18 20:05:00|12824.6|12823.6|12819.3|12818.3|12824.7|12823.7|12818.7|12817.7|352
1652904600000|2022-05-18 20:10:00|12819.4|12818.4|12820.1|12819.1|12820.6|12819.6|12817.6|12816.4|349
1652904900000|2022-05-18 20:15:00|12820.3|12818.8|12819.8|12818.8|12820.3|12819.1|12818.4|12817.4|273
1652905200000|2022-05-18 20:20:00|12819.9|12818.9|12820.9|12819.9|12821.6|12820.6|12819.7|12818.5|224
1652905500000|2022-05-18 20:25:00|12820.8|12819.8|12818.5|12817.5|12821.9|12820.7|12818.3|12817.3|364
1652905800000|2022-05-18 20:30:00|12818.4|12817.7|12821.7|12820.7|12823.2|12822.2|12818.3|12817.3|294
1652906100000|2022-05-18 20:35:00|12821.6|12820.6|12823.1|12822.4|12824.3|12823.2|12821.6|12820.6|191
1652906400000|2022-05-18 20:40:00|12823.2|12822.5|12823.8|12822.8|12824.2|12823.1|12822.9|12822.1|152
1652906700000|2022-05-18 20:45:00|12823.9|12822.9|12825|12824|12826.1|12824.8|12823.7|12822.4|160
1652907000000|2022-05-18 20:50:00|12824.9|12823.9|12825.9|12824.1|12826.6|12824.8|12823.9|12822.2|312
1652907300000|2022-05-18 20:55:00|12825.5|12824.5|12825.3|12820.3|12827|12824.6|12822.9|12819.9|582
1652907600000|2022-05-18 21:00:00|12825.1|12820.1|12822.7|12816.7|12825.1|12820.1|12819.3|12813.3|99
1652907900000|2022-05-18 21:05:00|12822.4|12816.4|12823.8|12817.8|12824.5|12819.3|12822.3|12816.3|236
1652908200000|2022-05-18 21:10:00|12823.6|12817.6|12824.8|12818.8|12826.6|12820.6|12823.2|12817.6|1327
1652908500000|2022-05-18 21:15:00|12824.9|12818.9|12824.5|12820.1|12825.5|12820.4|12823.5|12817.5|865
1652908800000|2022-05-18 21:20:00|12824.6|12820.2|12827|12821|12827.7|12822.9|12824.4|12819|1266
1652909100000|2022-05-18 21:25:00|12826.9|12820.9|12828.6|12825.2|12830.3|12826.2|12826.8|12820.8|957
1652909400000|2022-05-18 21:30:00|12828.3|12825.5|12829.5|12824.2|12830.3|12825.5|12827.5|12822.2|267
1652909700000|2022-05-18 21:35:00|12829.7|12824.1|12830.7|12826.2|12831.4|12826.9|12828.5|12824|297
1652910000000|2022-05-18 21:40:00|12830.8|12826.3|12830.2|12827.9|12831.2|12827.9|12828.8|12824.7|213
1652910300000|2022-05-18 21:45:00|12830.4|12826.4|12831.9|12828.7|12839.9|12833.9|12830.3|12825.8|1225
1652910600000|2022-05-18 21:50:00|12832.2|12828.8|12831.7|12828.1|12832.8|12829|12831.5|12827.6|1327
1652910900000|2022-05-18 21:55:00|12831.9|12828.4|12833.8|12829.7|12835.4|12830.7|12831.5|12828.1|1176
1652911200000|2022-05-18 22:00:00|12834.8|12829.8|12834.3|12830.4|12840.6|12834.6|12830.7|12827.4|1653
1652911500000|2022-05-18 22:05:00|12834.2|12830.5|12836.9|12833.4|12838.9|12834.3|12834|12830.4|997
1652911800000|2022-05-18 22:10:00|12836.5|12833.5|12842.4|12837.5|12843.1|12838.9|12836|12832.7|1081
1652912100000|2022-05-18 22:15:00|12842.9|12837.3|12841.9|12838.1|12843.7|12839.8|12835.1|12832.6|1395
1652912400000|2022-05-18 22:20:00|12841.8|12838.2|12844.1|12841.4|12845.5|12841.4|12838.4|12836.5|1102
1652912700000|2022-05-18 22:25:00|12844|12841.1|12843.1|12840.5|12849.4|12847.4|12842.5|12840.2|1031
1652913000000|2022-05-18 22:30:00|12843.2|12840.4|12839.4|12836.5|12844|12840.5|12838.4|12835.5|744
1652913300000|2022-05-18 22:35:00|12839.5|12836.6|12835.8|12832.9|12841.1|12837.6|12833.9|12831.3|667
1652913600000|2022-05-18 22:40:00|12835.5|12833|12836.1|12832.6|12838.1|12835.3|12833.4|12830.9|677
1652913900000|2022-05-18 22:45:00|12835.5|12833|12833.9|12830.6|12835.9|12833.3|12830.8|12828.6|554
1652914200000|2022-05-18 22:50:00|12833.8|12830.8|12830.6|12828.5|12836.4|12834.3|12829.8|12828.1|522
1652914500000|2022-05-18 22:55:00|12830.7|12828.6|12831.1|12828.9|12832.1|12829.6|12829.3|12827.3|469
1652914800000|2022-05-18 23:00:00|12831|12829|12838.1|12836.4|12840.7|12839.3|12830.8|12828.9|1014
1652915100000|2022-05-18 23:05:00|12838|12836.5|12836.1|12834.4|12838.9|12837.4|12835.3|12833.8|569
1652915400000|2022-05-18 23:10:00|12835.5|12834.5|12826.7|12825|12835.9|12834.6|12826.4|12824.6|729
1652915700000|2022-05-18 23:15:00|12826.8|12824.6|12824.2|12823.2|12828.1|12826.8|12823.7|12822.7|531
1652916000000|2022-05-18 23:20:00|12824.4|12823.4|12823.1|12822.1|12826.8|12825.3|12822.7|12821.2|561
1652916300000|2022-05-18 23:25:00|12823|12822|12825.3|12824.3|12827.4|12826.7|12822.8|12821.7|325
1652916600000|2022-05-18 23:30:00|12825.2|12824.2|12824.7|12823.1|12827|12826|12822.6|12821.6|619
1652916900000|2022-05-18 23:35:00|12824.4|12823.4|12813.2|12812.2|12824.8|12823.6|12812.5|12811.2|604
1652917200000|2022-05-18 23:40:00|12813.3|12811.4|12811.9|12810.9|12814.8|12813.8|12807.7|12806|792
1652917500000|2022-05-18 23:45:00|12811.8|12810.8|12805.5|12803.8|12812.1|12811.1|12799.5|12798.5|1123
1652917800000|2022-05-18 23:50:00|12805.4|12803.7|12798.5|12797.5|12808.9|12807.6|12793.5|12791.3|1381
1652918100000|2022-05-18 23:55:00|12798.6|12797.6|12793.5|12792.5|12799.2|12797.9|12791.4|12790.3|1116
1652918400000|2022-05-19 00:00:00|12793.6|12792.6|12800.4|12799.4|12800.4|12799.4|12790.2|12789.2|1141
1652918700000|2022-05-19 00:05:00|12800.3|12799.6|12821.7|12820.7|12823.3|12822|12800.1|12799.2|1482
1652919000000|2022-05-19 00:10:00|12822.1|12820.6|12817.6|12816|12826.1|12825|12814.8|12813.7|1137
1652919300000|2022-05-19 00:15:00|12817.7|12816.1|12818.4|12817.4|12822.9|12821.6|12812.8|12811.6|929
1652919600000|2022-05-19 00:20:00|12818.3|12817.3|12826.4|12825.4|12827.9|12826.9|12814.5|12813.5|840
1652919900000|2022-05-19 00:25:00|12826.5|12825.5|12839|12838|12841.8|12840.8|12826.2|12825.2|1324
1652920200000|2022-05-19 00:30:00|12839.5|12838.2|12839.3|12838.3|12840.3|12839.3|12832.5|12831.5|922
1652920500000|2022-05-19 00:35:00|12839.4|12838.4|12843.4|12842.4|12848.8|12847.5|12834.3|12833|1054
1652920800000|2022-05-19 00:40:00|12843.8|12842.1|12840.9|12839.9|12846.5|12845.7|12840|12839|845
1652921100000|2022-05-19 00:45:00|12840.6|12839.6|12836.5|12835.5|12843.7|12842.8|12834.4|12833.4|729
1652921400000|2022-05-19 00:50:00|12836.4|12835.4|12840.4|12838.6|12847.7|12846.7|12834.5|12833.5|1264
1652921700000|2022-05-19 00:55:00|12840|12839|12837.8|12836.8|12841.6|12840.5|12833.6|12832.2|1086
1652922000000|2022-05-19 01:00:00|12838.1|12836.7|12849.5|12848.5|12853.3|12852.1|12838.1|12836.7|904
1652922300000|2022-05-19 01:05:00|12849.4|12848.4|12859|12857.5|12863.8|12862.3|12845.8|12844.8|1063
1652922600000|2022-05-19 01:10:00|12858.8|12857.8|12856.6|12855.6|12860.9|12859.9|12854.7|12853.5|824
1652922900000|2022-05-19 01:15:00|12856.7|12855.7|12853.3|12852.3|12861.1|12859.8|12851.2|12850.2|758
1652923200000|2022-05-19 01:20:00|12853|12852.4|12851.1|12850.4|12858.6|12857.4|12849.7|12848.7|681
1652923500000|2022-05-19 01:25:00|12851.4|12850.5|12849.8|12848.2|12851.5|12850.6|12844.9|12843.7|771
1652923800000|2022-05-19 01:30:00|12849.6|12848.1|12848.1|12846.5|12851.7|12850.6|12845.5|12844.2|908
1652924100000|2022-05-19 01:35:00|12847.8|12846.6|12848.7|12847.7|12851.8|12850.8|12846.4|12845.6|744
1652924400000|2022-05-19 01:40:00|12848.6|12847.6|12847.8|12846.8|12849.7|12848.8|12842|12841|889
1652924700000|2022-05-19 01:45:00|12847.5|12846.5|12846.9|12845.9|12850.2|12849.2|12845|12844|618
1652925000000|2022-05-19 01:50:00|12847|12846|12848.7|12847.7|12849.8|12848.8|12845.8|12844.8|434
1652925300000|2022-05-19 01:55:00|12848.6|12847.6|12847.1|12846.1|12849.6|12848.7|12845.6|12844.9|453
1652925600000|2022-05-19 02:00:00|12847|12846|12845|12844.3|12848.1|12847.4|12842.9|12842.1|610
1652925900000|2022-05-19 02:05:00|12844.9|12844.2|12850.6|12849.6|12851.8|12850.9|12844.3|12843.5|561
1652926200000|2022-05-19 02:10:00|12850.7|12849.7|12856.8|12855.8|12857|12856|12850.4|12849.5|565
1652926500000|2022-05-19 02:15:00|12856.9|12855.9|12854.3|12853.3|12857.3|12856.4|12852.7|12852|480
1652926800000|2022-05-19 02:20:00|12854.2|12853.2|12850.1|12849.1|12854.8|12853.8|12849.9|12849|365
1652927100000|2022-05-19 02:25:00|12850.2|12849.2|12850.8|12850.1|12853.9|12853.1|12850|12849.1|396
1652927400000|2022-05-19 02:30:00|12850.9|12850.2|12855.2|12854.2|12856|12855.2|12850.4|12849.6|409
1652927700000|2022-05-19 02:35:00|12855.3|12854.3|12863.1|12862.1|12863.9|12862.9|12855.2|12854.2|558
1652928000000|2022-05-19 02:40:00|12862.5|12861.5|12866.5|12865.5|12868.6|12867.9|12861.8|12861|866
1652928300000|2022-05-19 02:45:00|12866.4|12865.4|12864.3|12863.6|12873|12872|12863.9|12863.2|748
1652928600000|2022-05-19 02:50:00|12864.8|12864.1|12864.3|12863.3|12867.7|12866.7|12863.8|12862.8|505
1652928900000|2022-05-19 02:55:00|12864.2|12863.5|12869.7|12868.7|12870.2|12869.4|12864.2|12863.3|575
1652929200000|2022-05-19 03:00:00|12869.8|12868.8|12871.6|12870.6|12876.1|12875.1|12869.6|12868.7|836
1652929500000|2022-05-19 03:05:00|12871.5|12870.5|12877.8|12877.1|12880.2|12879.3|12870.7|12869.7|751
1652929800000|2022-05-19 03:10:00|12877.9|12876.8|12875.6|12874.6|12880.1|12879.1|12874.5|12873.6|606
1652930100000|2022-05-19 03:15:00|12875.5|12874.5|12870.8|12869.8|12877.3|12876.5|12870|12869.2|619
1652930400000|2022-05-19 03:20:00|12870.7|12869.7|12883.1|12882.1|12887.1|12886|12870.7|12869.7|758
1652930700000|2022-05-19 03:25:00|12882.3|12881.3|12881.1|12880.4|12886.9|12885.9|12880.5|12879.7|814
1652931000000|2022-05-19 03:30:00|12881.2|12880.5|12878.5|12877.5|12881.3|12880.5|12876.6|12875.6|716
1652931300000|2022-05-19 03:35:00|12878.4|12877.4|12870.1|12869.4|12882|12881.1|12869.7|12868.7|640
1652931600000|2022-05-19 03:40:00|12870.2|12869.2|12875.5|12874.5|12877.1|12876.1|12870.2|12869.2|620
1652931900000|2022-05-19 03:45:00|12875.4|12874.4|12873.3|12872.3|12878.3|12877.5|12872.7|12871.7|564
1652932200000|2022-05-19 03:50:00|12873.2|12872.2|12871.5|12869.9|12875.8|12874.8|12870.2|12868.9|721
1652932500000|2022-05-19 03:55:00|12871.6|12870|12875.8|12874.8|12877.1|12876.2|12868.7|12867.5|557
1652932800000|2022-05-19 04:00:00|12875.9|12874.9|12878.9|12877.9|12879.6|12878.6|12874.3|12873.3|648
1652933100000|2022-05-19 04:05:00|12879.1|12878.1|12878.9|12878.2|12883.8|12883.1|12878.3|12877.4|548
1652933400000|2022-05-19 04:10:00|12879|12878.3|12884.7|12884|12886.2|12885.2|12878.7|12877.8|667
1652933700000|2022-05-19 04:15:00|12884.8|12884.1|12890.4|12889.4|12893.8|12892.8|12884.8|12884.1|659
1652934000000|2022-05-19 04:20:00|12890.3|12889.6|12889.7|12889|12894.4|12893.6|12887|12886.1|618
1652934300000|2022-05-19 04:25:00|12889.6|12888.9|12891.7|12890.7|12894.9|12894.2|12889.6|12888.8|543
1652934600000|2022-05-19 04:30:00|12891.6|12890.6|12885.5|12884.5|12891.8|12890.8|12882.3|12881.5|619
1652934900000|2022-05-19 04:35:00|12885.6|12884.8|12882.9|12882.2|12886.6|12885.9|12881.7|12881|573
1652935200000|2022-05-19 04:40:00|12882.8|12882.1|12881.2|12880.5|12883.5|12882.7|12879|12878|546
1652935500000|2022-05-19 04:45:00|12881.3|12880.6|12886.6|12885.9|12888|12887.1|12881.3|12880.6|502
1652935800000|2022-05-19 04:50:00|12886.5|12885.8|12882.1|12881.4|12886.7|12885.9|12881.2|12880.3|496
1652936100000|2022-05-19 04:55:00|12882.3|12881.3|12884.1|12883.4|12886.2|12885.2|12880.1|12879.3|481
1652936400000|2022-05-19 05:00:00|12884|12883.3|12883.3|12882.6|12887.2|12886.5|12881.5|12880.6|459
1652936700000|2022-05-19 05:05:00|12883.2|12882.5|12884.5|12883.5|12885.1|12884.4|12881.6|12880.8|395
1652937000000|2022-05-19 05:10:00|12884.3|12883.3|12881|12880|12885|12884|12880.8|12880|400
1652937300000|2022-05-19 05:15:00|12881.1|12880.1|12884.2|12883.5|12884.9|12884.2|12880.1|12879.4|442
1652937600000|2022-05-19 05:20:00|12884.1|12883.4|12888.4|12887.4|12888.6|12887.6|12883.5|12882.8|452
1652937900000|2022-05-19 05:25:00|12888.5|12887.5|12885.5|12884.8|12889.5|12888.5|12883.5|12882.7|511
1652938200000|2022-05-19 05:30:00|12885.6|12884.9|12884.9|12884.2|12888.7|12887.7|12883|12882.3|563
1652938500000|2022-05-19 05:35:00|12884.6|12883.9|12866.1|12865.1|12884.6|12883.9|12865.9|12864.9|1077
1652938800000|2022-05-19 05:40:00|12866.2|12865.2|12873.1|12872.4|12874.2|12873.2|12865.3|12864.3|671
1652939100000|2022-05-19 05:45:00|12872.8|12872.1|12865.7|12865|12876|12875.2|12865.6|12864.9|735
1652939400000|2022-05-19 05:50:00|12865.8|12865.1|12865.1|12864.4|12871.4|12870.6|12862.8|12861.8|681
1652939700000|2022-05-19 05:55:00|12865|12864.3|12861.3|12860.3|12865.2|12864.4|12860.1|12859.4|787
1652940000000|2022-05-19 06:00:00|12861.4|12860.4|12862.9|12861.9|12866.3|12865.3|12858.4|12857.4|921
1652940300000|2022-05-19 06:05:00|12862.6|12861.6|12857.1|12856.4|12862.8|12861.9|12854.4|12853.2|805
1652940600000|2022-05-19 06:10:00|12857.3|12856.6|12861|12860|12861.2|12860.2|12851.2|12850.2|876
1652940900000|2022-05-19 06:15:00|12861.1|12860.1|12863.5|12862.8|12867.8|12866.8|12860.6|12859.6|869
1652941200000|2022-05-19 06:20:00|12863.3|12862.6|12862.9|12862.2|12865.4|12864.4|12861|12860|805
1652941500000|2022-05-19 06:25:00|12863.7|12862.7|12855.6|12854.6|12867.5|12866.6|12855.2|12854|730
1652941800000|2022-05-19 06:30:00|12855.9|12854.9|12863.3|12862.3|12865.5|12864.5|12855.6|12854.6|776
1652942100000|2022-05-19 06:35:00|12863.5|12862.5|12862.1|12861.4|12868.9|12868|12861.8|12861.1|590
1652942400000|2022-05-19 06:40:00|12862|12861.3|12854.6|12853.6|12867.3|12866.4|12847.5|12846.1|965
1652942700000|2022-05-19 06:45:00|12854.7|12853.7|12850.6|12849.6|12855.9|12855.2|12849.7|12848.7|790
1652943000000|2022-05-19 06:50:00|12850.5|12849.5|12853.9|12853.2|12858.4|12857.4|12846|12845.1|822
1652943300000|2022-05-19 06:55:00|12854|12853.3|12858|12857|12859.4|12858.4|12851.9|12851|630
1652943600000|2022-05-19 07:00:00|12858.1|12857.1|12852.8|12851.8|12863.1|12862.2|12851.5|12850.5|1215
1652943900000|2022-05-19 07:05:00|12852.7|12851.7|12847|12846|12857.1|12856.3|12846.9|12845.9|1124
1652944200000|2022-05-19 07:10:00|12846.9|12845.9|12837|12836.3|12851.3|12850.3|12836.2|12835.4|1140
1652944500000|2022-05-19 07:15:00|12837.1|12836.4|12839.2|12838.2|12841.6|12840.9|12832.7|12831.7|1017
1652944800000|2022-05-19 07:20:00|12839|12838.3|12831|12830|12840.4|12839.7|12828.4|12827.4|1095
1652945100000|2022-05-19 07:25:00|12830.4|12829.4|12827.7|12826.7|12834.6|12833.6|12824.9|12824|948
1652945400000|2022-05-19 07:30:00|12827.8|12826.8|12817.5|12816.5|12828.3|12827.3|12809.8|12809|1165
1652945700000|2022-05-19 07:35:00|12817.4|12816.4|12806|12805|12818.2|12817.2|12804.2|12803.2|1176
1652946000000|2022-05-19 07:40:00|12805.9|12804.9|12813.3|12812.3|12814.9|12813.9|12800.6|12799.9|1088
1652946300000|2022-05-19 07:45:00|12813.9|12812.9|12804.8|12803.8|12816.7|12815.7|12804.5|12803.5|1240
1652946600000|2022-05-19 07:50:00|12804.7|12803.7|12812.7|12811.7|12812.7|12811.7|12798.7|12797.9|1185
1652946900000|2022-05-19 07:55:00|12812.6|12811.6|12823.8|12822.8|12824.8|12823.6|12811.5|12810.8|1072
1652947200000|2022-05-19 08:00:00|12824.1|12822.6|12812|12811|12824.1|12823|12810|12809|1206
1652947500000|2022-05-19 08:05:00|12811.9|12810.9|12815.4|12814.4|12816.3|12815.3|12804.3|12803|1140
1652947800000|2022-05-19 08:10:00|12815.8|12814.8|12811.1|12810.1|12817.1|12816.1|12805.3|12804.6|1109
1652948100000|2022-05-19 08:15:00|12811.2|12810.2|12797.5|12796.5|12812.1|12811.4|12795.6|12794.6|1052
1652948400000|2022-05-19 08:20:00|12797.4|12796.4|12795.6|12794.9|12799.4|12798.4|12789.2|12788.4|1129
1652948700000|2022-05-19 08:25:00|12795.7|12794.7|12792|12791|12799.8|12799|12788.9|12787.9|1064
1652949000000|2022-05-19 08:30:00|12791.4|12790.4|12784.6|12783.6|12794.1|12793.1|12784.1|12783.1|1029
1652949300000|2022-05-19 08:35:00|12784.1|12783.4|12789.3|12788.3|12795|12794.1|12783.7|12783|890
1652949600000|2022-05-19 08:40:00|12789.4|12788.4|12791.4|12790.4|12795.9|12794.9|12784.5|12783.5|955
1652949900000|2022-05-19 08:45:00|12791.3|12790.3|12788.5|12787.5|12792.1|12791.1|12781.4|12780.3|945
1652950200000|2022-05-19 08:50:00|12788.3|12787.3|12786.3|12785.3|12792.1|12791.1|12785|12784|954
1652950500000|2022-05-19 08:55:00|12786.2|12785.2|12786.2|12785.2|12793.4|12792.6|12784|12783.1|945
1652950800000|2022-05-19 09:00:00|12786.3|12785.3|12789.8|12788.8|12795.3|12794.3|12780.8|12779.5|1094
1652951100000|2022-05-19 09:05:00|12789.9|12788.9|12792.5|12791.8|12795.8|12795|12789.6|12788.7|773
1652951400000|2022-05-19 09:10:00|12792.6|12791.9|12788|12787.3|12793.5|12792.5|12785|12784.1|864
1652951700000|2022-05-19 09:15:00|12788.1|12787.1|12787.7|12786.7|12791.1|12790.1|12787.1|12786.4|713
1652952000000|2022-05-19 09:20:00|12787.8|12786.8|12779.4|12778.4|12788.2|12787.2|12776|12775|969
1652952300000|2022-05-19 09:25:00|12779.2|12778.2|12778.8|12777.8|12784|12783|12773.3|12772.6|776
1652952600000|2022-05-19 09:30:00|12779.1|12777.6|12784.1|12783.1|12784.3|12783.3|12777.2|12776.2|751
1652952900000|2022-05-19 09:35:00|12784.4|12783.4|12782.1|12781.1|12786.1|12784.9|12780.4|12779.4|925
1652953200000|2022-05-19 09:40:00|12782|12781|12780.2|12779.5|12785.1|12784.1|12775.1|12774|816
1652953500000|2022-05-19 09:45:00|12780.4|12779.4|12779.2|12778.2|12784.4|12783.3|12778.1|12777.3|688
1652953800000|2022-05-19 09:50:00|12779.5|12778.5|12773.4|12772.7|12782.9|12781.9|12772.4|12771.7|757
1652954100000|2022-05-19 09:55:00|12773.3|12772.6|12762.4|12761.4|12773.3|12772.6|12759|12758.1|940
1652954400000|2022-05-19 10:00:00|12762.3|12761.3|12770.8|12769.8|12772.7|12771.7|12762.3|12761.3|864
1652954700000|2022-05-19 10:05:00|12770.5|12769.9|12777.9|12776.9|12782|12781|12768.2|12767.2|892
1652955000000|2022-05-19 10:10:00|12778|12777|12770.5|12769.5|12781.4|12780.4|12770|12769.3|853
1652955300000|2022-05-19 10:15:00|12770.3|12769.3|12773|12772|12773.9|12772.7|12765.5|12764.6|864
1652955600000|2022-05-19 10:20:00|12773.8|12772.8|12771.3|12770.3|12776.3|12775.3|12768.2|12767.2|744
1652955900000|2022-05-19 10:25:00|12771.4|12770.4|12771.3|12770.3|12777.6|12776.6|12771.2|12770.2|719
1652956200000|2022-05-19 10:30:00|12771.8|12770.8|12765.9|12764.9|12772.4|12771.4|12765.7|12764.7|824
1652956500000|2022-05-19 10:35:00|12765.8|12764.8|12762.4|12761.4|12767.5|12766.5|12761.8|12760.6|826
1652956800000|2022-05-19 10:40:00|12762.5|12761.5|12766.4|12765.4|12767.5|12766.5|12758.5|12757.5|815
1652957100000|2022-05-19 10:45:00|12766.3|12765.3|12767.4|12766.4|12769.6|12768.6|12765.9|12764.9|891
1652957400000|2022-05-19 10:50:00|12767.5|12766.5|12773|12772|12773|12772|12765.7|12764.9|711
1652957700000|2022-05-19 10:55:00|12773.1|12772.1|12773.8|12772.8|12774.4|12773.4|12768.6|12767.6|947
1652958000000|2022-05-19 11:00:00|12773.6|12772.9|12769.7|12768.7|12774.7|12773.7|12768.4|12767.6|768
1652958300000|2022-05-19 11:05:00|12769.5|12768.5|12770.8|12769.8|12771.4|12770.6|12762|12761.1|793
1652958600000|2022-05-19 11:10:00|12770.5|12769.5|12766.4|12765.4|12771|12770|12765.1|12764.1|769
1652958900000|2022-05-19 11:15:00|12766.3|12765.3|12770.2|12769.5|12772.1|12771.1|12765.4|12764.5|640
1652959200000|2022-05-19 11:20:00|12770.1|12769.4|12781|12780|12781|12780|12770.1|12769.4|976
1652959500000|2022-05-19 11:25:00|12780.7|12780.2|12777|12776|12784.4|12783.4|12774.1|12773.4|724
1652959800000|2022-05-19 11:30:00|12777.1|12776.1|12778.5|12777.8|12781.8|12780.8|12777|12776|716
1652960100000|2022-05-19 11:35:00|12778.7|12777.7|12783.1|12782.1|12783.3|12782.4|12777.6|12776.6|936
1652960400000|2022-05-19 11:40:00|12782.9|12781.9|12790.5|12789.5|12791.7|12790.7|12781.7|12780.8|817
1652960700000|2022-05-19 11:45:00|12790.4|12789.4|12789.7|12788.7|12790.7|12789.7|12787.3|12786.3|608
1652961000000|2022-05-19 11:50:00|12789.6|12788.6|12792.6|12791.9|12794.6|12793.9|12788.8|12787.8|641
1652961300000|2022-05-19 11:55:00|12792.8|12792.1|12794.2|12793.2|12796.1|12795.1|12792.7|12791.8|598
1652961600000|2022-05-19 12:00:00|12794.3|12793.3|12792.2|12791.2|12798.6|12797.2|12792|12791.2|721
1652961900000|2022-05-19 12:05:00|12792.3|12791.3|12783.7|12783|12793.7|12792.8|12780.5|12779.5|828
1652962200000|2022-05-19 12:10:00|12783.6|12782.9|12776.8|12776.1|12783.8|12783.1|12774.2|12773.2|737
1652962500000|2022-05-19 12:15:00|12776.9|12775.9|12772.3|12771.6|12778.1|12777.1|12768.7|12767.7|656
1652962800000|2022-05-19 12:20:00|12772.7|12771.7|12772.6|12771.6|12778.3|12777.3|12771.7|12770.7|841
1652963100000|2022-05-19 12:25:00|12772.5|12771.5|12772.9|12768.1|12775|12774.3|12769.1|12767.7|684
1652963400000|2022-05-19 12:30:00|12772.1|12768.9|12741.5|12739.5|12773.2|12769.2|12741.4|12739.3|1574
1652963700000|2022-05-19 12:35:00|12741|12739.1|12726.6|12725.6|12743.3|12741.9|12724.5|12723.5|1766
1652964000000|2022-05-19 12:40:00|12726.7|12725.7|12728.6|12727.6|12733.8|12732.8|12720.8|12719.7|1429
1652964300000|2022-05-19 12:45:00|12728.7|12727.7|12720.5|12719.5|12732.8|12732.1|12718.7|12717.6|1419
1652964600000|2022-05-19 12:50:00|12720.4|12719.4|12717.2|12716.5|12720.8|12719.8|12709.2|12708.5|1287
1652964900000|2022-05-19 12:55:00|12717.3|12716.6|12719.5|12718.5|12727.8|12726.2|12712.1|12711.1|1349
1652965200000|2022-05-19 13:00:00|12719.4|12718.4|12721.5|12720.5|12728.5|12727.5|12716.7|12715.4|1231
1652965500000|2022-05-19 13:05:00|12721.6|12720.6|12725.2|12724.2|12732.1|12730.7|12720.7|12719.8|1324
1652965800000|2022-05-19 13:10:00|12725.1|12724.1|12721.7|12721|12726.6|12725.6|12712.9|12712|1194
1652966100000|2022-05-19 13:15:00|12721.9|12721.2|12707.4|12706.4|12722.5|12721.5|12705.1|12704.1|1162
1652966400000|2022-05-19 13:20:00|12707|12706|12713.9|12713.2|12719.7|12718.4|12703.1|12702.4|1326
1652966700000|2022-05-19 13:25:00|12713.8|12713.1|12713.4|12712.7|12720|12719|12711.7|12710.9|1071
1652967000000|2022-05-19 13:30:00|12713.6|12712.6|12728|12727|12729.6|12728.5|12705.7|12704.5|1624
1652967300000|2022-05-19 13:35:00|12728.5|12727.5|12739.8|12738.8|12747.7|12746.4|12725.6|12724.3|1869
1652967600000|2022-05-19 13:40:00|12739.3|12738.3|12729.2|12728.2|12743.2|12742.3|12727.8|12726.8|1534
1652967900000|2022-05-19 13:45:00|12729.1|12728.1|12723.4|12722.7|12731.1|12730.1|12720.8|12719.8|1364
1652968200000|2022-05-19 13:50:00|12723.3|12722.6|12719.7|12719|12728.4|12727.7|12712|12711.1|1481
1652968500000|2022-05-19 13:55:00|12719.6|12718.9|12721.6|12719.7|12728.9|12727.6|12717.7|12717|1544
1652968800000|2022-05-19 14:00:00|12721.8|12719.4|12730.1|12729.1|12737|12735.8|12717|12715.5|1655
1652969100000|2022-05-19 14:05:00|12730.5|12729.5|12728.1|12727.4|12737.2|12735.8|12726.6|12725.9|1357
1652969400000|2022-05-19 14:10:00|12728.2|12727.5|12731.5|12730.8|12737.9|12736.9|12728.1|12727.1|1317
1652969700000|2022-05-19 14:15:00|12731.4|12730.7|12726.7|12725|12735.3|12734.3|12725|12723.7|1276
1652970000000|2022-05-19 14:20:00|12726.6|12724.9|12725.7|12725|12736.5|12735.8|12723|12722.2|1420
1652970300000|2022-05-19 14:25:00|12725.6|12724.9|12725.3|12724.6|12726.3|12725.3|12717.1|12716.1|1191
1652970600000|2022-05-19 14:30:00|12725.2|12724.5|12740.2|12739.2|12740.6|12739.7|12720.2|12719.2|1158
1652970900000|2022-05-19 14:35:00|12739.5|12738.5|12737.2|12736.2|12742.2|12741.5|12731.6|12730.2|1213
1652971200000|2022-05-19 14:40:00|12737.1|12736.1|12735.9|12734.9|12739.7|12738.7|12731.8|12730.8|1110
1652971500000|2022-05-19 14:45:00|12736|12735|12727.5|12726.5|12737.5|12736.5|12726|12725.3|973
1652971800000|2022-05-19 14:50:00|12727.6|12726.8|12738.7|12737.7|12740.2|12739.5|12724.8|12723.8|1246
1652972100000|2022-05-19 14:55:00|12739|12738.3|12737.7|12736.7|12740.3|12739.6|12734.4|12733.4|1414
1652972400000|2022-05-19 15:00:00|12737.6|12736.6|12748.2|12747.2|12749.5|12747.9|12736.7|12735.9|1292
1652972700000|2022-05-19 15:05:00|12748.3|12747.3|12747.4|12746.7|12748.9|12748.2|12743.4|12742.6|1045
1652973000000|2022-05-19 15:10:00|12747.1|12746.4|12744.4|12743.7|12750.3|12749.5|12742.8|12741.8|858
1652973300000|2022-05-19 15:15:00|12744.2|12743.5|12745.4|12744.7|12747|12746.1|12739.5|12738.5|882
1652973600000|2022-05-19 15:20:00|12745.3|12744.6|12742.8|12741.8|12746.3|12745.5|12741.8|12741.1|768
1652973900000|2022-05-19 15:25:00|12742.7|12741.7|12735.3|12734.6|12743.3|12742.6|12735.1|12734.3|918
1652974200000|2022-05-19 15:30:00|12735.5|12734.5|12742.2|12741.2|12742.8|12741.9|12735|12734.1|792
1652974500000|2022-05-19 15:35:00|12742.3|12741.3|12756.9|12755.9|12760.8|12759.5|12740.9|12740|999
1652974800000|2022-05-19 15:40:00|12757.3|12756.3|12770.3|12769.3|12773.9|12772.9|12756.3|12755.3|1217
1652975100000|2022-05-19 15:45:00|12770.4|12769.4|12769.1|12768.1|12774.4|12773.4|12765|12764.1|1041
1652975400000|2022-05-19 15:50:00|12769|12768|12762|12761|12771.1|12770.1|12760.3|12759.3|824
1652975700000|2022-05-19 15:55:00|12762.1|12761.1|12763.8|12762.8|12765.1|12764|12756.4|12755.4|822
1652976000000|2022-05-19 16:00:00|12763.7|12762.7|12767.4|12766.4|12768.2|12767.2|12761.9|12761|854
1652976300000|2022-05-19 16:05:00|12767.3|12766.3|12771.4|12770.4|12771.6|12770.5|12761.6|12760.7|850
1652976600000|2022-05-19 16:10:00|12771.5|12770.5|12767.7|12766.7|12771.7|12770.6|12765.3|12764.3|747
1652976900000|2022-05-19 16:15:00|12767.8|12766.8|12764.9|12763.9|12770.7|12769.7|12763.4|12762.4|693
1652977200000|2022-05-19 16:20:00|12765.3|12764.3|12764.5|12763.5|12767.4|12766.4|12763.1|12762.1|808
1652977500000|2022-05-19 16:25:00|12764.4|12763.4|12766.4|12765.4|12766.7|12765.8|12761.8|12760.8|664
1652977800000|2022-05-19 16:30:00|12766.3|12765.3|12760.7|12759.7|12766.4|12765.4|12759.8|12759|495
1652978100000|2022-05-19 16:35:00|12760.8|12759.8|12762.5|12761.5|12764.2|12763.1|12759.5|12758.8|481
1652978400000|2022-05-19 16:40:00|12762.6|12761.6|12754.2|12753.2|12762.6|12761.6|12753.8|12752.6|953
1652978700000|2022-05-19 16:45:00|12753.5|12752.5|12754|12753|12755.7|12755|12752.1|12751.3|726
1652979000000|2022-05-19 16:50:00|12754.1|12753.1|12754.2|12753.2|12757.1|12756.1|12752.9|12752.2|560
1652979300000|2022-05-19 16:55:00|12754.3|12753.3|12760.7|12759.7|12761|12759.7|12751.3|12750.6|616
1652979600000|2022-05-19 17:00:00|12760.8|12759.8|12761.6|12760.6|12765|12764.2|12759.7|12758.8|710
1652979900000|2022-05-19 17:05:00|12761.4|12760.4|12761.6|12760.9|12766.4|12765.3|12760.6|12759.6|795
1652980200000|2022-05-19 17:10:00|12761.7|12761|12758.4|12757.4|12762.1|12761.3|12756.2|12755.2|774
1652980500000|2022-05-19 17:15:00|12758.3|12757.3|12764.7|12764|12765.1|12764.1|12758.3|12757.3|573
1652980800000|2022-05-19 17:20:00|12764.6|12763.9|12766.7|12765.7|12767.5|12766.8|12763.3|12762.4|597
1652981100000|2022-05-19 17:25:00|12767|12766|12764.1|12763.1|12768.5|12767.7|12762.8|12762|585
1652981400000|2022-05-19 17:30:00|12764|12763|12770.1|12769.4|12770.7|12769.6|12762.9|12762.1|704
1652981700000|2022-05-19 17:35:00|12770|12769.3|12769.5|12768.5|12770.4|12769.7|12767|12766|576
1652982000000|2022-05-19 17:40:00|12769.6|12768.6|12768|12767|12769.6|12768.6|12765.9|12765.2|587
1652982300000|2022-05-19 17:45:00|12767.9|12767.2|12762.1|12761.4|12767.9|12767.2|12761.9|12761.1|615
1652982600000|2022-05-19 17:50:00|12762|12761.3|12765.5|12764.5|12766.3|12765.5|12761.9|12761.1|526
1652982900000|2022-05-19 17:55:00|12765.4|12764.7|12764|12763|12767.7|12766.6|12761.3|12760.4|591
1652983200000|2022-05-19 18:00:00|12763.9|12762.9|12761.9|12760.9|12764.2|12763.2|12760.3|12759.3|617
1652983500000|2022-05-19 18:05:00|12761.8|12760.8|12759.9|12759.2|12762.2|12761.2|12756.5|12755.5|661
1652983800000|2022-05-19 18:10:00|12760.3|12759.3|12761.9|12760.9|12763.7|12762.7|12759.9|12759|592
1652984100000|2022-05-19 18:15:00|12762|12761|12760.4|12759.7|12763.9|12762.9|12759.6|12758.3|653
1652984400000|2022-05-19 18:20:00|12760.3|12759.6|12767.2|12766.2|12767.4|12766.3|12759.6|12758.8|702
1652984700000|2022-05-19 18:25:00|12767.1|12766.1|12768.2|12767.2|12768.6|12767.9|12765.5|12764.5|509
1652985000000|2022-05-19 18:30:00|12767.8|12767.1|12768.4|12767.7|12769.5|12768.5|12766.6|12765.9|469
1652985300000|2022-05-19 18:35:00|12768.3|12767.4|12772|12771|12772.5|12771.4|12766.2|12765|582
1652985600000|2022-05-19 18:40:00|12771.9|12770.9|12772.1|12771.1|12773.6|12772.3|12770|12768.9|740
1652985900000|2022-05-19 18:45:00|12772.2|12771.2|12768.5|12767.8|12774|12773|12768.1|12767.1|681
1652986200000|2022-05-19 18:50:00|12768.4|12767.7|12770.6|12769.6|12773|12772|12768.1|12767.1|645
1652986500000|2022-05-19 18:55:00|12770.7|12769.7|12773.1|12772.4|12773.7|12772.8|12770.3|12769.6|609
1652986800000|2022-05-19 19:00:00|12773.2|12772.5|12774.9|12773.9|12775.4|12774.6|12772.9|12772|701
1652987100000|2022-05-19 19:05:00|12774.6|12773.6|12772.5|12771.5|12775.2|12774.5|12772.2|12771.2|734
1652987400000|2022-05-19 19:10:00|12772.4|12771.4|12773.9|12772.9|12775.6|12774.5|12771.9|12770.9|741
1652987700000|2022-05-19 19:15:00|12773.8|12772.8|12773.7|12772.7|12775.4|12774.7|12772.7|12771.4|601
1652988000000|2022-05-19 19:20:00|12773.8|12772.8|12771.1|12770.1|12774.8|12773.7|12770.5|12769.5|483
1652988300000|2022-05-19 19:25:00|12771|12770|12772.3|12771.3|12773.9|12773.1|12771|12769.9|643
1652988600000|2022-05-19 19:30:00|12772.2|12771.2|12771.5|12770.5|12773.1|12771.8|12771.2|12770|497
1652988900000|2022-05-19 19:35:00|12771.6|12770.6|12768.7|12767.7|12772.3|12771.4|12767.8|12767.1|547
1652989200000|2022-05-19 19:40:00|12768.8|12767.8|12770.5|12769.5|12771.3|12770.1|12767.6|12766.6|658
1652989500000|2022-05-19 19:45:00|12770.6|12769.6|12771.4|12770.4|12772.4|12771.2|12769.5|12768.2|526
1652989800000|2022-05-19 19:50:00|12771.6|12770.6|12770.5|12769.5|12772|12771.1|12768.7|12767.5|473
1652990100000|2022-05-19 19:55:00|12770.4|12769.4|12772|12771|12773.4|12772.6|12770.2|12769.2|649
1652990400000|2022-05-19 20:00:00|12772.1|12771.1|12775|12774|12775.5|12774.2|12771.3|12770.3|429
1652990700000|2022-05-19 20:05:00|12774.9|12773.9|12775.3|12774.3|12775.7|12774.7|12774.4|12773|308
1652991000000|2022-05-19 20:10:00|12775.4|12774.4|12775.1|12774.4|12775.6|12774.6|12774.9|12773.7|174
1652991300000|2022-05-19 20:15:00|12775.3|12774.3|12776.3|12775.3|12777.1|12776|12775|12774.1|318
1652991600000|2022-05-19 20:20:00|12776.6|12775|12778.4|12776.7|12778.4|12777.1|12775.7|12774.5|409
1652991900000|2022-05-19 20:25:00|12778.3|12776.8|12780.3|12779.3|12784.7|12783.7|12778|12776.6|587
1652992200000|2022-05-19 20:30:00|12780.8|12778.7|12780.7|12779|12782.4|12781.1|12780.1|12777.9|619
1652992500000|2022-05-19 20:35:00|12780.6|12779.4|12778.4|12777.4|12780.7|12779.9|12778.2|12776.5|346
1652992800000|2022-05-19 20:40:00|12778.6|12777.1|12777.6|12776.6|12778.6|12777.1|12776.3|12775.2|243
1652993100000|2022-05-19 20:45:00|12777.8|12776.8|12780.7|12779.7|12781.3|12779.8|12777.2|12776.1|275
1652993400000|2022-05-19 20:50:00|12780.5|12779.5|12783.3|12782.3|12783.9|12782.4|12780.5|12779.2|318
1652993700000|2022-05-19 20:55:00|12783.2|12782.2|12781.6|12777.1|12785.4|12782.8|12781.5|12777.1|374
1652994000000|2022-05-19 21:00:00|12781.3|12775.3|12785.5|12779.5|12785.5|12779.5|12777.2|12771.2|52
1652994300000|2022-05-19 21:05:00|12785.8|12779.8|12783|12779.1|12785.8|12779.9|12783|12778.6|128
1652994600000|2022-05-19 21:10:00|12783.3|12778.7|12785.1|12781.3|12786.1|12781.6|12782.6|12778.4|232
1652994900000|2022-05-19 21:15:00|12785.2|12781.4|12784.4|12781.5|12785.5|12782.7|12783.8|12780.6|134
1652995200000|2022-05-19 21:20:00|12784.2|12781.1|12784.6|12781.4|12785|12782.3|12783.8|12781.1|117
1652995500000|2022-05-19 21:25:00|12784.5|12781|12784.9|12782.3|12786.1|12783.4|12783.9|12781|121
1652995800000|2022-05-19 21:30:00|12784.8|12782.2|12785.3|12782|12787.6|12782.9|12784.8|12780.8|172
1652996100000|2022-05-19 21:35:00|12785.4|12782.2|12785.9|12782|12786.2|12782.7|12785.1|12781.4|191
1652996400000|2022-05-19 21:40:00|12786|12782.2|12786|12782.8|12787.1|12783.1|12785.1|12780.9|176
1652996700000|2022-05-19 21:45:00|12785.6|12782.9|12785.6|12782.8|12786.1|12783.4|12785.4|12782|110
1652997000000|2022-05-19 21:50:00|12785.3|12782.7|12782.8|12776.8|12786.3|12783|12782.3|12776.3|537
1652997300000|2022-05-19 21:55:00|12782.6|12776.6|12777.8|12771.8|12786.3|12781.4|12775.9|12769.9|1126
1652997600000|2022-05-19 22:00:00|12778.2|12772.2|12781|12777.7|12783.1|12779|12778.2|12772.2|1020
1652997900000|2022-05-19 22:05:00|12781.1|12777.8|12775.3|12772.8|12781.4|12777.8|12774.8|12770.8|936
1652998200000|2022-05-19 22:10:00|12775.4|12772.7|12771.8|12769.4|12776.9|12774.3|12771.2|12768|1059
1652998500000|2022-05-19 22:15:00|12771.7|12769.1|12772.7|12770.4|12774.9|12772.4|12768.6|12766|1346
1652998800000|2022-05-19 22:20:00|12772.6|12770.5|12777.2|12774.6|12778.9|12776.5|12772.1|12769.9|976
1652999100000|2022-05-19 22:25:00|12777.1|12774.7|12772.4|12770.8|12778.8|12776.4|12771.8|12770.2|975
1652999400000|2022-05-19 22:30:00|12773.4|12771.9|12775|12773.1|12777.2|12775.5|12773.4|12771.6|869
1652999700000|2022-05-19 22:35:00|12775.2|12773|12776.1|12774.5|12776.8|12775.1|12773.6|12771.7|631
1653000000000|2022-05-19 22:40:00|12776|12774.8|12773.6|12771.5|12776.1|12774.8|12772.5|12770.4|692
1653000300000|2022-05-19 22:45:00|12773.7|12771.9|12773.2|12771.5|12776|12774.6|12772.7|12771.1|743
1653000600000|2022-05-19 22:50:00|12773.3|12771.3|12774|12773|12774.8|12773.3|12772.2|12770.7|398
1653000900000|2022-05-19 22:55:00|12774.1|12773.1|12775.1|12773.2|12775.5|12773.9|12773.2|12771.6|431
1653001200000|2022-05-19 23:00:00|12775|12773|12778.2|12777.2|12779.9|12778.2|12774.8|12772.9|612
1653001500000|2022-05-19 23:05:00|12778.3|12777.3|12776.8|12775.3|12778.5|12777.3|12774.7|12773.3|506
1653001800000|2022-05-19 23:10:00|12776.6|12775.6|12772.5|12770.7|12777.7|12776.5|12771.6|12770.3|710
1653002100000|2022-05-19 23:15:00|12772.2|12771.2|12773.8|12772.8|12774.5|12773.3|12771.7|12770.4|546
1653002400000|2022-05-19 23:20:00|12773.9|12772.9|12771.9|12770.9|12774.6|12773.4|12771.6|12770.4|436
1653002700000|2022-05-19 23:25:00|12771.8|12770.8|12776.3|12774.8|12776.9|12775.4|12771.8|12770.8|555
1653003000000|2022-05-19 23:30:00|12776|12775|12783.9|12782.3|12784.9|12783.6|12768.2|12766.3|1247
1653003300000|2022-05-19 23:35:00|12784.2|12782.9|12787.2|12786.2|12791.1|12790|12782.5|12781.5|838
1653003600000|2022-05-19 23:40:00|12787.4|12786.4|12788.2|12787.2|12791.8|12790.8|12786.4|12785.4|633
1653003900000|2022-05-19 23:45:00|12788|12787|12793|12792|12793|12792|12787.2|12786|745
1653004200000|2022-05-19 23:50:00|12792.9|12791.9|12789.7|12788.7|12796.2|12794.9|12789.4|12788.6|653
1653004500000|2022-05-19 23:55:00|12789.8|12788.8|12785.8|12784.8|12789.9|12788.9|12781.9|12780.7|571
1653004800000|2022-05-20 00:00:00|12786.1|12785.4|12775.4|12773.9|12786.4|12785.4|12773.2|12772|1177
1653005100000|2022-05-20 00:05:00|12775.1|12774.1|12769.5|12768.5|12776.4|12775.1|12768.4|12767.4|895
1653005400000|2022-05-20 00:10:00|12769.6|12768.6|12773.7|12772.7|12777.7|12776.4|12767.5|12766.5|862
1653005700000|2022-05-20 00:15:00|12773.5|12772.5|12778.6|12777.6|12779.2|12777.9|12768.7|12767.7|906
1653006000000|2022-05-20 00:20:00|12778.7|12777.7|12781.8|12780.8|12783.6|12782.6|12776.6|12775.7|755
1653006300000|2022-05-20 00:25:00|12781.7|12780.7|12780.3|12779.3|12785.8|12784.7|12779.6|12778.9|474
1653006600000|2022-05-20 00:30:00|12780.2|12779.2|12784.3|12783.3|12792.5|12791.5|12780.2|12779.2|770
1653006900000|2022-05-20 00:35:00|12784.4|12783.4|12788.4|12787.4|12789.2|12788.4|12783.6|12782.6|616
1653007200000|2022-05-20 00:40:00|12789|12788|12792|12791.3|12795|12794|12788.9|12788|644
1653007500000|2022-05-20 00:45:00|12792.1|12791.4|12796.5|12795.5|12798.7|12797.9|12792|12791.3|743
1653007800000|2022-05-20 00:50:00|12796.4|12795.4|12782.4|12780.6|12800.7|12800|12773.4|12772.1|1255
1653008100000|2022-05-20 00:55:00|12782.1|12780.5|12777.8|12776.8|12783.2|12780.5|12771.8|12770.4|1229
1653008400000|2022-05-20 01:00:00|12777.7|12776.7|12777|12776.3|12780.1|12779.3|12771.5|12770.7|835
1653008700000|2022-05-20 01:05:00|12777.1|12776.1|12776.9|12775.9|12777.5|12776.7|12769.8|12768.7|614
1653009000000|2022-05-20 01:10:00|12777|12776|12779.2|12777.9|12779.9|12778.8|12774.5|12773.5|500
1653009300000|2022-05-20 01:15:00|12778.9|12777.8|12788.4|12787|12790.9|12789.7|12777.2|12776.2|901
1653009600000|2022-05-20 01:20:00|12788.3|12787.3|12784.6|12783.6|12791.3|12790.3|12783.9|12782.9|823
1653009900000|2022-05-20 01:25:00|12784.7|12783.7|12793.8|12792.8|12794.7|12793.5|12784.5|12783.5|915
1653010200000|2022-05-20 01:30:00|12793.6|12792.6|12810.2|12809.2|12813|12811.7|12790.6|12789.6|1144
1653010500000|2022-05-20 01:35:00|12809.8|12808.8|12814.7|12814|12815.5|12814.8|12807|12805.7|996
1653010800000|2022-05-20 01:40:00|12814.5|12813.8|12813.7|12812.7|12818.3|12817.3|12812.8|12811.8|701
1653011100000|2022-05-20 01:45:00|12814.2|12813.2|12805.3|12804.3|12814.3|12813.3|12805.2|12804.2|725
1653011400000|2022-05-20 01:50:00|12805.4|12804.4|12812.9|12811.9|12814|12813|12805.4|12804.4|652
1653011700000|2022-05-20 01:55:00|12812.5|12811.8|12811.9|12810.9|12813.8|12812.8|12808.9|12808.1|472
1653012000000|2022-05-20 02:00:00|12811.8|12810.8|12812.7|12811.7|12817.3|12816.3|12811|12810|515
1653012300000|2022-05-20 02:05:00|12812.8|12811.8|12810.1|12809.1|12813.6|12812.9|12808.3|12807.4|570
1653012600000|2022-05-20 02:10:00|12810|12809|12806.7|12805.7|12810.7|12809.9|12795.5|12794.4|1007
1653012900000|2022-05-20 02:15:00|12806.8|12805.8|12813|12812|12815.5|12814.5|12806.8|12805.8|746
1653013200000|2022-05-20 02:20:00|12813.1|12812.1|12817.7|12816.7|12820.8|12820|12812.6|12811.6|803
1653013500000|2022-05-20 02:25:00|12817.6|12816.6|12815.9|12814.9|12820.7|12819.9|12815.5|12814.5|674
1653013800000|2022-05-20 02:30:00|12816.5|12815.5|12812|12811.3|12817.6|12816.6|12811.6|12810.7|487
1653014100000|2022-05-20 02:35:00|12811.9|12811.2|12815.9|12814.9|12817.1|12816.1|12811.5|12810.7|375
1653014400000|2022-05-20 02:40:00|12815.8|12815.1|12817.3|12816.6|12822|12821.2|12815.4|12814.4|419
1653014700000|2022-05-20 02:45:00|12817.4|12816.7|12809.2|12808.5|12817.7|12816.7|12809|12808.3|675
1653015000000|2022-05-20 02:50:00|12809.7|12809|12806.9|12805.9|12810.9|12810.2|12805.5|12804.8|584
1653015300000|2022-05-20 02:55:00|12806.7|12805.7|12806.4|12805.4|12812.1|12811.4|12804.9|12803.9|637
1653015600000|2022-05-20 03:00:00|12806.3|12805.3|12800.8|12799.8|12806.7|12805.7|12800.1|12799.1|680
1653015900000|2022-05-20 03:05:00|12800.7|12799.7|12804.1|12803.1|12805.6|12804.6|12800|12799.1|547
1653016200000|2022-05-20 03:10:00|12804.2|12803.2|12797|12796|12804.2|12803.2|12795.5|12794.7|582
1653016500000|2022-05-20 03:15:00|12797.1|12796.1|12796.1|12795.4|12799.4|12798.4|12793.4|12792.6|556
1653016800000|2022-05-20 03:20:00|12796|12795.3|12798.9|12797.9|12798.9|12797.9|12794.3|12793.3|569
1653017100000|2022-05-20 03:25:00|12798.8|12797.8|12800.3|12799.3|12800.6|12799.9|12796.9|12796|461
1653017400000|2022-05-20 03:30:00|12800.4|12799.4|12796.6|12795.6|12800.9|12799.9|12795|12794.3|490
1653017700000|2022-05-20 03:35:00|12797.1|12796.1|12788.8|12788.1|12798.2|12797.4|12788.7|12787.5|614
1653018000000|2022-05-20 03:40:00|12788.9|12787.9|12785.4|12784.7|12789.9|12789.2|12784.2|12783.2|593
1653018300000|2022-05-20 03:45:00|12785.5|12784.8|12774.7|12774|12785.7|12784.8|12774.5|12773.7|636
1653018600000|2022-05-20 03:50:00|12774.8|12774.1|12757.5|12756.5|12775.3|12774.6|12753.4|12752.4|1188
1653018900000|2022-05-20 03:55:00|12757.4|12756.4|12761.9|12760.9|12765.8|12764.8|12755.4|12754.4|928
1653019200000|2022-05-20 04:00:00|12762.4|12761.4|12758|12757|12765.9|12764.9|12756.9|12755.9|704
1653019500000|2022-05-20 04:05:00|12757.9|12756.9|12768.4|12767.4|12770.9|12769.9|12757.8|12756.7|814
1653019800000|2022-05-20 04:10:00|12768.5|12767.5|12768.1|12767.1|12771.3|12770.3|12766.4|12765.4|719
1653020100000|2022-05-20 04:15:00|12768.2|12767.2|12774|12773|12776.8|12775.5|12768.2|12767.2|614
1653020400000|2022-05-20 04:20:00|12773.8|12772.8|12772.3|12771.3|12774.4|12773.6|12766.9|12765.9|627
1653020700000|2022-05-20 04:25:00|12772.9|12771.9|12768.1|12767.1|12779.4|12778.4|12768|12767|779
1653021000000|2022-05-20 04:30:00|12768|12767|12768.7|12767.7|12771.2|12770.2|12765.7|12764.8|654
1653021300000|2022-05-20 04:35:00|12768.6|12767.6|12768.5|12767.8|12769.2|12768.4|12759.6|12758.6|680
1653021600000|2022-05-20 04:40:00|12768.4|12767.7|12766.2|12765.2|12772|12770.8|12765.4|12764.6|549
1653021900000|2022-05-20 04:45:00|12766.1|12765.1|12771.2|12770.2|12772.9|12771.9|12764|12762.8|565
1653022200000|2022-05-20 04:50:00|12772.2|12771.5|12773.9|12772.9|12774.9|12773.9|12769.7|12768.9|428
1653022500000|2022-05-20 04:55:00|12774|12773|12777.3|12776.3|12778|12777.1|12773.8|12772.9|423
1653022800000|2022-05-20 05:00:00|12777.2|12776.2|12775.6|12774.6|12777.5|12776.5|12772.1|12771.1|732
1653023100000|2022-05-20 05:05:00|12775.9|12774.4|12774.8|12773.8|12777.1|12776.4|12773|12772.2|544
1653023400000|2022-05-20 05:10:00|12774.5|12773.5|12772.6|12771.6|12776.4|12775.4|12772.4|12771.5|482
1653023700000|2022-05-20 05:15:00|12772.5|12771.5|12767.6|12766.6|12773|12772|12764.9|12763.9|751
1653024000000|2022-05-20 05:20:00|12767.5|12766.5|12775.1|12774.1|12776.5|12775.3|12767.3|12766.3|731
1653024300000|2022-05-20 05:25:00|12775|12774|12775.5|12774.5|12778.6|12777.6|12773.7|12772.7|695
1653024600000|2022-05-20 05:30:00|12775.6|12774.6|12783|12782|12785|12784.2|12775.4|12774.4|915
1653024900000|2022-05-20 05:35:00|12782.9|12782.2|12776.7|12775.7|12783.4|12782.5|12776.2|12775.4|822
1653025200000|2022-05-20 05:40:00|12776.8|12776.1|12779.9|12779.2|12783.3|12782.1|12775.2|12774.2|884
1653025500000|2022-05-20 05:45:00|12779.8|12779.1|12776.4|12775.4|12780.1|12779.1|12770.4|12769.6|737
1653025800000|2022-05-20 05:50:00|12776.7|12775.2|12777.7|12777|12779.6|12778.6|12774.8|12774.1|747
1653026100000|2022-05-20 05:55:00|12777.3|12776.3|12774.7|12773.2|12779.3|12778.4|12773.4|12772.5|687
1653026400000|2022-05-20 06:00:00|12774.5|12773.5|12783.2|12782.2|12784.7|12783.6|12774.5|12773.5|1024
1653026700000|2022-05-20 06:05:00|12783.4|12781.9|12780.4|12779.7|12785|12784|12776.6|12775.4|894
1653027000000|2022-05-20 06:10:00|12780.5|12779.8|12794.7|12793.7|12795.8|12794.8|12779.8|12779.1|1010
1653027300000|2022-05-20 06:15:00|12794.5|12793.5|12795.3|12794.3|12795.7|12794.9|12788.9|12787.9|837
1653027600000|2022-05-20 06:20:00|12794.9|12794.2|12796.7|12795.7|12797|12796|12790.4|12789.5|588
1653027900000|2022-05-20 06:25:00|12796.8|12795.8|12786.5|12785.5|12797.2|12796.2|12784.4|12783.4|896
1653028200000|2022-05-20 06:30:00|12787|12786|12784.6|12783.6|12787.3|12786.3|12782.2|12781.5|653
1653028500000|2022-05-20 06:35:00|12784.7|12783.7|12783.3|12782.6|12786.5|12785.5|12781.2|12780.4|539
1653028800000|2022-05-20 06:40:00|12783.2|12782.5|12783|12782.3|12786|12785.3|12782.3|12781.5|488
1653029100000|2022-05-20 06:45:00|12783.1|12782.4|12772.4|12771.7|12784.2|12783.2|12769.1|12768.1|876
1653029400000|2022-05-20 06:50:00|12772.6|12771.6|12771.9|12771.2|12774.6|12773.9|12770|12769.1|727
1653029700000|2022-05-20 06:55:00|12771.8|12771.1|12775.9|12774.9|12778.4|12777.5|12771.6|12770.9|762
1653030000000|2022-05-20 07:00:00|12776.1|12775.1|12781.9|12780.9|12783.2|12782.1|12773.3|12772.3|952
1653030300000|2022-05-20 07:05:00|12781.8|12780.8|12781.8|12780.8|12786.2|12785.2|12779.3|12778.4|1028
1653030600000|2022-05-20 07:10:00|12782.1|12781.1|12792.1|12791.4|12793.8|12792.9|12780.6|12779.6|966
1653030900000|2022-05-20 07:15:00|12792|12791.3|12801.4|12800.7|12802.3|12801.6|12791|12790.3|870
1653031200000|2022-05-20 07:20:00|12801.3|12800.6|12800.5|12799.5|12803.8|12803.1|12795.4|12794.5|841
1653031500000|2022-05-20 07:25:00|12800.6|12799.6|12799.1|12798.1|12803.6|12802.7|12796.9|12796|799
1653031800000|2022-05-20 07:30:00|12799|12798|12803.4|12802.4|12809.5|12808.5|12795.8|12795.1|1013
1653032100000|2022-05-20 07:35:00|12803.5|12802.5|12807.4|12806.4|12811.4|12810.6|12802.5|12801.6|928
1653032400000|2022-05-20 07:40:00|12807.5|12806.5|12798.3|12797.3|12809.7|12809|12797.5|12796.5|784
1653032700000|2022-05-20 07:45:00|12797.8|12796.8|12793.6|12792.6|12798.3|12796.9|12793|12792|788
1653033000000|2022-05-20 07:50:00|12793.5|12792.5|12800.9|12799.9|12800.9|12800.2|12791.3|12790.5|730
1653033300000|2022-05-20 07:55:00|12800.8|12800.2|12794.9|12793.9|12802.3|12801.4|12791.9|12791.2|685
1653033600000|2022-05-20 08:00:00|12794.8|12793.8|12793.3|12792.3|12794.8|12793.8|12787.6|12786.7|796
1653033900000|2022-05-20 08:05:00|12793.2|12792.2|12796.9|12796.2|12797.2|12796.3|12791.1|12790.2|578
1653034200000|2022-05-20 08:10:00|12797|12796.3|12795.3|12794.3|12799.1|12798.4|12793|12792|646
1653034500000|2022-05-20 08:15:00|12795.2|12794.2|12795.5|12794.8|12796.4|12795.4|12791.1|12790.2|694
1653034800000|2022-05-20 08:20:00|12795.6|12794.9|12799.3|12798.3|12800.1|12799.1|12792.7|12791.7|663
1653035100000|2022-05-20 08:25:00|12799.4|12798.4|12797.5|12796.5|12801|12800.2|12797.2|12796.3|640
1653035400000|2022-05-20 08:30:00|12797.7|12796.7|12802.4|12801.4|12802.8|12801.8|12794.4|12793.5|743
1653035700000|2022-05-20 08:35:00|12802.2|12801.2|12802|12801|12807.5|12806.7|12801.2|12800.2|738
1653036000000|2022-05-20 08:40:00|12802.1|12801.1|12805|12804|12806.3|12805|12800.4|12799.4|581
1653036300000|2022-05-20 08:45:00|12804.9|12803.9|12803.1|12802.1|12806|12805.1|12802.9|12801.9|616
1653036600000|2022-05-20 08:50:00|12803|12802|12804.5|12803.8|12805.1|12804.4|12799.3|12798.3|508
1653036900000|2022-05-20 08:55:00|12804.6|12803.9|12809.3|12808.6|12810.5|12809.6|12802.6|12801.8|650
1653037200000|2022-05-20 09:00:00|12809.4|12808.7|12816.7|12815.7|12817.2|12816.2|12805.4|12804.6|666
1653037500000|2022-05-20 09:05:00|12815.8|12815.1|12817.2|12816.2|12821.7|12820.7|12814|12813.1|680
1653037800000|2022-05-20 09:10:00|12817.1|12816.1|12826.7|12825.7|12828.5|12827.8|12816.2|12815.4|772
1653038100000|2022-05-20 09:15:00|12826.5|12825.8|12818.9|12817.9|12830.7|12829.6|12816.9|12815.9|728
1653038400000|2022-05-20 09:20:00|12819|12818|12811.5|12810.5|12820|12819|12810.6|12809.6|658
1653038700000|2022-05-20 09:25:00|12811.6|12810.6|12816.6|12815.6|12817.7|12816.7|12811.1|12810.1|677
1653039000000|2022-05-20 09:30:00|12816.5|12815.5|12813.4|12812.4|12818.5|12817.5|12813.2|12812.3|654
1653039300000|2022-05-20 09:35:00|12813.3|12812.3|12813.4|12812.4|12814.3|12813.3|12811.5|12810.6|698
1653039600000|2022-05-20 09:40:00|12813.5|12812.5|12809.4|12808.7|12814.8|12814|12809|12808.2|563
1653039900000|2022-05-20 09:45:00|12809.5|12808.8|12810.6|12809.9|12812|12811.1|12807.3|12806.5|528
1653040200000|2022-05-20 09:50:00|12810.9|12810.2|12813.5|12812.8|12814|12813.1|12810.7|12809.9|475
1653040500000|2022-05-20 09:55:00|12813.6|12812.6|12812.9|12811.9|12820.1|12819.1|12812.5|12811.7|449
1653040800000|2022-05-20 10:00:00|12812.6|12811.6|12813.6|12812.9|12815.8|12815.1|12811.7|12810.8|542
1653041100000|2022-05-20 10:05:00|12813.8|12813.1|12815.2|12814.5|12818.3|12817.6|12813.8|12813.1|535
1653041400000|2022-05-20 10:10:00|12815.1|12814.4|12813.5|12812.8|12817|12816.3|12811.2|12810.2|585
1653041700000|2022-05-20 10:15:00|12813.3|12812.6|12811.5|12810.8|12813.3|12812.6|12811.4|12810.5|486
1653042000000|2022-05-20 10:20:00|12811.7|12810.7|12804.2|12803.2|12812.9|12812|12803.5|12802.5|634
1653042300000|2022-05-20 10:25:00|12804.3|12803.3|12802.6|12801.9|12808|12807.3|12802.5|12801.8|569
1653042600000|2022-05-20 10:30:00|12802.5|12801.8|12806.4|12805.7|12808.4|12807.5|12799.3|12798.5|569
1653042900000|2022-05-20 10:35:00|12806.3|12805.6|12805.5|12804.8|12807.4|12806.7|12800.1|12799.2|452
1653043200000|2022-05-20 10:40:00|12805.6|12804.9|12809.1|12808.1|12809.2|12808.2|12805.1|12804.4|517
1653043500000|2022-05-20 10:45:00|12809.2|12808.2|12810|12809|12811.1|12810.2|12805.7|12804.8|613
1653043800000|2022-05-20 10:50:00|12809.8|12809.1|12807.3|12806.3|12811.5|12810.7|12806.5|12805.6|561
1653044100000|2022-05-20 10:55:00|12807.7|12806.7|12803.1|12802.1|12807.8|12806.9|12802.9|12801.8|512
1653044400000|2022-05-20 11:00:00|12803.2|12802.2|12797.7|12796.7|12805|12804.2|12797.4|12796.4|630
1653044700000|2022-05-20 11:05:00|12797.8|12796.8|12790.2|12789.2|12798|12797.2|12785.6|12784.6|926
1653045000000|2022-05-20 11:10:00|12790.1|12789.1|12794.1|12793.1|12796.3|12795.3|12788|12787|678
1653045300000|2022-05-20 11:15:00|12794|12793|12796.1|12795.1|12797.4|12796.6|12791.8|12790.8|452
1653045600000|2022-05-20 11:20:00|12796|12795|12794.2|12793.2|12798.2|12797.2|12791.7|12790.8|457
1653045900000|2022-05-20 11:25:00|12794.4|12793.4|12795.1|12794.1|12796.2|12795.2|12790.8|12790|396
1653046200000|2022-05-20 11:30:00|12795.2|12794.2|12798.3|12797.3|12800.6|12799.8|12794.8|12793.9|554
1653046500000|2022-05-20 11:35:00|12798.2|12797.2|12795.8|12794.8|12800.3|12799.5|12795.7|12794.5|662
1653046800000|2022-05-20 11:40:00|12795.7|12794.7|12798.4|12797.4|12799.4|12798.7|12795.6|12794.6|547
1653047100000|2022-05-20 11:45:00|12798.3|12797.3|12798.6|12797.6|12800.4|12799.6|12797|12796.3|535
1653047400000|2022-05-20 11:50:00|12798.8|12797.8|12803.5|12802.8|12803.5|12802.8|12797.6|12796.6|494
1653047700000|2022-05-20 11:55:00|12803.8|12803.1|12805.3|12804.6|12809.3|12808.5|12803.7|12802.8|682
1653048000000|2022-05-20 12:00:00|12805.7|12805|12806|12805|12811.1|12810.3|12804|12803.1|779
1653048300000|2022-05-20 12:05:00|12805.9|12804.9|12800.9|12800.2|12806.4|12805.6|12799.2|12798.5|618
1653048600000|2022-05-20 12:10:00|12800.8|12800.1|12796.1|12795.1|12801.8|12801.1|12790|12789.3|787
1653048900000|2022-05-20 12:15:00|12796|12795|12790.4|12789.7|12796.5|12795.7|12784|12783.1|819
1653049200000|2022-05-20 12:20:00|12790.5|12789.8|12787.9|12787.2|12793.3|12792.3|12787.5|12786.7|807
1653049500000|2022-05-20 12:25:00|12788.2|12787.1|12782.6|12781.9|12790.2|12789.3|12782.1|12781.3|711
1653049800000|2022-05-20 12:30:00|12782.5|12781.8|12791|12790.3|12791.1|12790.4|12782.4|12781.6|837
1653050100000|2022-05-20 12:35:00|12790.6|12789.9|12789.2|12788.2|12794.1|12793.1|12786.7|12785.7|745
1653050400000|2022-05-20 12:40:00|12789.4|12788.4|12784|12783|12792.4|12791.5|12782|12781.1|796
1653050700000|2022-05-20 12:45:00|12783.9|12782.9|12786.7|12785.7|12789.1|12788.1|12783.2|12782.3|754
1653051000000|2022-05-20 12:50:00|12786.9|12785.9|12774.8|12774.1|12788.3|12787.3|12774.7|12773.4|909
1653051300000|2022-05-20 12:55:00|12774.9|12774.2|12779.1|12778.4|12782.2|12781.2|12773.4|12772.7|1003
1653051600000|2022-05-20 13:00:00|12779|12778.3|12782.3|12781.3|12785.1|12784.2|12778.9|12777.9|1013
1653051900000|2022-05-20 13:05:00|12782.2|12781.2|12785.8|12784.8|12786.6|12785.6|12781.6|12780.6|859
1653052200000|2022-05-20 13:10:00|12785.7|12784.7|12782.3|12781.6|12786.5|12785.5|12779.8|12779|617
1653052500000|2022-05-20 13:15:00|12782.4|12781.7|12792.6|12791.6|12794.9|12793.9|12782.3|12781.4|742
1653052800000|2022-05-20 13:20:00|12792.7|12791.7|12798.6|12797.6|12806|12805|12792.3|12791.5|923
1653053100000|2022-05-20 13:25:00|12798.7|12797.7|12800.7|12799.7|12802.9|12801.9|12796.8|12795.7|830
1653053400000|2022-05-20 13:30:00|12800.6|12799.6|12796.8|12796.1|12810.8|12809.7|12795.5|12794.5|1251
1653053700000|2022-05-20 13:35:00|12796.7|12796|12794.7|12794|12797.6|12796.7|12790.5|12789.8|1291
1653054000000|2022-05-20 13:40:00|12794.6|12793.9|12802|12801|12802|12801|12790.9|12790.2|1063
1653054300000|2022-05-20 13:45:00|12802.7|12802|12806|12805|12809.5|12808.4|12802.6|12801.7|1298
1653054600000|2022-05-20 13:50:00|12806.1|12805.1|12812.9|12811.9|12815|12814.1|12804|12803|1150
1653054900000|2022-05-20 13:55:00|12813.3|12812.3|12813.3|12812.3|12816.3|12815.3|12807.9|12806.9|1019
1653055200000|2022-05-20 14:00:00|12813.2|12812.2|12820|12819.3|12820.2|12819.4|12810.5|12809.5|929
1653055500000|2022-05-20 14:05:00|12820.5|12819.8|12817.9|12817.2|12825.2|12824.5|12814.5|12813.6|980
1653055800000|2022-05-20 14:10:00|12817.7|12817|12811.9|12811.2|12823.3|12822.3|12810.4|12809.5|1035
1653056100000|2022-05-20 14:15:00|12811.7|12811|12811.5|12810.5|12814.1|12813.3|12808.6|12807.9|780
1653056400000|2022-05-20 14:20:00|12811.4|12810.4|12805.9|12805.2|12812.2|12811.5|12805.7|12805|790
1653056700000|2022-05-20 14:25:00|12806|12805.3|12813.1|12812.4|12814.2|12813.2|12805.7|12804.9|700
1653057000000|2022-05-20 14:30:00|12813.4|12812.5|12813.7|12812.7|12818.2|12817.2|12810.2|12809.4|755
1653057300000|2022-05-20 14:35:00|12813.8|12812.8|12812|12811|12815.6|12814.9|12809.5|12808.8|685
1653057600000|2022-05-20 14:40:00|12811.9|12810.9|12811.6|12810.6|12815.1|12814.1|12810.7|12809.9|600
1653057900000|2022-05-20 14:45:00|12811.5|12810.5|12797.2|12796.2|12812.1|12811.1|12795|12794.1|969
1653058200000|2022-05-20 14:50:00|12797.4|12795.9|12798.3|12797.3|12800.6|12799.8|12793.9|12793.1|832
1653058500000|2022-05-20 14:55:00|12798.5|12797.5|12800.4|12799.4|12805.6|12804.6|12798.4|12797.4|933
1653058800000|2022-05-20 15:00:00|12800.3|12799.3|12793.5|12792.5|12805.3|12804.5|12793.4|12792.4|867
1653059100000|2022-05-20 15:05:00|12793.7|12792.7|12791.3|12790.3|12798.4|12797.2|12787.6|12786.6|1019
1653059400000|2022-05-20 15:10:00|12791.2|12790.2|12794.5|12793.5|12794.6|12793.5|12784.8|12783.8|990
1653059700000|2022-05-20 15:15:00|12794.4|12793.4|12792.6|12791.9|12796.3|12795.1|12788|12787.2|851
1653060000000|2022-05-20 15:20:00|12792.5|12791.8|12783.2|12782.2|12792.9|12792.2|12782.3|12781.3|905
1653060300000|2022-05-20 15:25:00|12783.3|12782.3|12786.4|12785.4|12788.5|12787.5|12782.3|12781.3|907
1653060600000|2022-05-20 15:30:00|12786.3|12785.6|12787.5|12786.5|12789.1|12788.2|12785.5|12784.4|883
1653060900000|2022-05-20 15:35:00|12787.6|12786.6|12788|12787|12790.7|12789.9|12785.8|12785.1|803
1653061200000|2022-05-20 15:40:00|12787.9|12786.9|12783.7|12782.7|12790.4|12789.4|12783.1|12782.2|758
1653061500000|2022-05-20 15:45:00|12783.4|12783|12784.3|12783.6|12787.8|12786.9|12783.4|12782.6|728
1653061800000|2022-05-20 15:50:00|12784.4|12783.7|12785.2|12784.5|12786.6|12785.9|12783.7|12782.8|669
1653062100000|2022-05-20 15:55:00|12785.3|12784.6|12787.1|12786.4|12788.2|12787.4|12783.1|12782.4|674
1653062400000|2022-05-20 16:00:00|12787|12786.3|12786.5|12785.8|12787.9|12787.1|12784.3|12783.6|598
1653062700000|2022-05-20 16:05:00|12786.6|12785.6|12783.5|12782.5|12789.4|12788.5|12783.3|12782.2|478
1653063000000|2022-05-20 16:10:00|12783.6|12782.6|12782.2|12781.2|12784.1|12782.9|12773.5|12771.8|1018
1653063300000|2022-05-20 16:15:00|12782.5|12781.8|12780.3|12779.6|12785|12784.1|12779.7|12778.8|717
1653063600000|2022-05-20 16:20:00|12780.2|12779.5|12781.2|12780.5|12781.4|12780.6|12778.4|12777.6|552
1653063900000|2022-05-20 16:25:00|12781.3|12780.6|12776.8|12775.8|12781.3|12780.6|12774|12773.1|540
1653064200000|2022-05-20 16:30:00|12776.9|12775.9|12777.7|12777|12781.2|12780.4|12775.9|12774.7|594
1653064500000|2022-05-20 16:35:00|12777.8|12777.1|12771|12770|12779.1|12778.2|12770.7|12769.7|573
1653064800000|2022-05-20 16:40:00|12770.9|12769.9|12765.8|12764.8|12772.6|12771.7|12765.5|12764.5|574
1653065100000|2022-05-20 16:45:00|12765.7|12764.7|12767.3|12766.3|12767.4|12766.4|12761.6|12760.7|796
1653065400000|2022-05-20 16:50:00|12767.5|12766.5|12766.3|12765.3|12769|12768|12763|12762.2|707
1653065700000|2022-05-20 16:55:00|12766.6|12765.6|12770.7|12770|12772.4|12771.4|12766.2|12765.3|656
1653066000000|2022-05-20 17:00:00|12770.8|12770.1|12764.8|12763.8|12771.1|12770.4|12764|12763.2|722
1653066300000|2022-05-20 17:05:00|12764.7|12763.7|12762.2|12761.2|12768.1|12767.3|12759.4|12758.2|719
1653066600000|2022-05-20 17:10:00|12762.3|12761.3|12763.4|12762.7|12765.2|12763.9|12760.7|12759.9|810
1653066900000|2022-05-20 17:15:00|12763.3|12762.6|12764.3|12763.6|12766|12765.2|12761.5|12760.7|479
1653067200000|2022-05-20 17:20:00|12764.4|12763.7|12766.2|12765.5|12770.1|12769.2|12763.5|12762.2|612
1653067500000|2022-05-20 17:25:00|12766.4|12765.7|12765.7|12764.7|12766.9|12766|12764.8|12764|550
1653067800000|2022-05-20 17:30:00|12765.6|12764.9|12780.8|12779.8|12781.1|12780|12765.1|12764.4|980
1653068100000|2022-05-20 17:35:00|12780.7|12779.7|12778.1|12777.1|12781.9|12781|12777.6|12776.7|699
1653068400000|2022-05-20 17:40:00|12778.2|12777.2|12783.1|12782.1|12783.2|12782.4|12776.4|12775.7|714
1653068700000|2022-05-20 17:45:00|12783|12782.3|12782.9|12781.9|12788.3|12787.1|12781.3|12780.3|949
1653069000000|2022-05-20 17:50:00|12782.8|12781.8|12788.6|12787.6|12789.1|12788.1|12782.1|12781.3|686
1653069300000|2022-05-20 17:55:00|12788.5|12787.5|12785.9|12784.9|12790.1|12788.8|12784.6|12783.6|536
1653069600000|2022-05-20 18:00:00|12785.8|12784.8|12782.6|12781.9|12785.9|12784.9|12781.5|12780.5|501
1653069900000|2022-05-20 18:05:00|12782.5|12781.8|12785.9|12784.9|12786.4|12785.3|12781|12780.3|533
1653070200000|2022-05-20 18:10:00|12786|12784.5|12788.8|12788.1|12789.2|12788.2|12784.7|12783.4|651
1653070500000|2022-05-20 18:15:00|12788.7|12788|12784.6|12783.6|12788.8|12788.1|12783.8|12782.8|668
1653070800000|2022-05-20 18:20:00|12784.7|12783.7|12783.3|12782.3|12785.1|12783.9|12781.5|12780.5|700
1653071100000|2022-05-20 18:25:00|12783.2|12782.5|12785.2|12784.2|12786.3|12785|12782|12780.7|853
1653071400000|2022-05-20 18:30:00|12785.1|12784.1|12784|12783|12786.7|12785.3|12782.6|12781.6|603
1653071700000|2022-05-20 18:35:00|12783.9|12782.9|12785.1|12784.1|12786.2|12785.1|12783.4|12782.2|480
1653072000000|2022-05-20 18:40:00|12785|12784|12785.2|12784.5|12786.7|12785.4|12783.7|12782.6|489
1653072300000|2022-05-20 18:45:00|12785.1|12784.4|12784.6|12783.9|12785.3|12784.6|12782|12781|682
1653072600000|2022-05-20 18:50:00|12784.7|12783.7|12783.5|12782.5|12785.2|12784.4|12782.3|12781.3|544
1653072900000|2022-05-20 18:55:00|12783.6|12782.6|12780.1|12779.1|12784|12783.2|12779.9|12779.1|553
1653073200000|2022-05-20 19:00:00|12780|12779|12777.4|12775.8|12780.8|12779.7|12776.2|12774.7|755
1653073500000|2022-05-20 19:05:00|12777.5|12775.7|12778.4|12777.4|12778.7|12777.7|12776.5|12775.4|328
1653073800000|2022-05-20 19:10:00|12778.3|12777.6|12775.8|12774.8|12778.5|12777.6|12775.8|12774.5|223
1653074100000|2022-05-20 19:15:00|12775.6|12774.6|12774.1|12773.1|12776|12774.8|12772.7|12771.7|377
1653074400000|2022-05-20 19:20:00|12774|12773|12770.9|12770.2|12775.1|12774|12770.7|12769.8|330
1653074700000|2022-05-20 19:25:00|12771.2|12770.5|12773.2|12772.5|12773.8|12773|12770.8|12770|330
1653075000000|2022-05-20 19:30:00|12773.1|12772.4|12781.2|12780.2|12781.9|12780.9|12772.9|12772|562
1653075300000|2022-05-20 19:35:00|12780.9|12779.9|12783.1|12782.4|12785.2|12783.8|12780.9|12779.9|796
1653075600000|2022-05-20 19:40:00|12783.3|12782.3|12783.4|12781.8|12785.2|12783.7|12780|12778.6|806
1653075900000|2022-05-20 19:45:00|12783.2|12782.2|12782.1|12781.1|12783.2|12782.2|12780.1|12778.7|608
1653076200000|2022-05-20 19:50:00|12782.2|12781.2|12783.9|12782.9|12785.5|12784.1|12782|12780.8|657
1653076500000|2022-05-20 19:55:00|12784|12783|12786.2|12785.2|12786.7|12785.4|12783.4|12782.3|560
1653076800000|2022-05-20 20:00:00|12786.3|12785.3|12787.4|12785.7|12788.9|12787|12786.3|12785|760
1653077100000|2022-05-20 20:05:00|12787.3|12785.6|12786.3|12784.4|12787.6|12786|12781.8|12780.2|856
1653077400000|2022-05-20 20:10:00|12786.4|12784.5|12788.6|12786.9|12790.5|12789|12785.7|12784.1|888
1653077700000|2022-05-20 20:15:00|12788.7|12787|12787.6|12786|12789.4|12787.6|12787.1|12785.7|470
1653078000000|2022-05-20 20:20:00|12787.7|12785.9|12793.2|12792.2|12794.3|12792.7|12786.5|12785.2|686
1653078300000|2022-05-20 20:25:00|12793.6|12791.9|12790|12788.1|12794.3|12792.6|12786.7|12784.7|1109
1653078600000|2022-05-20 20:30:00|12789.8|12788.2|12791.4|12790.4|12792.5|12790.8|12786.8|12784.8|466
1653078900000|2022-05-20 20:35:00|12791.5|12790.5|12789.8|12788.1|12793.2|12790.9|12789.4|12787.6|517
1653079200000|2022-05-20 20:40:00|12789.9|12788.2|12786|12785|12790.2|12789|12785.9|12784.9|355
1653079500000|2022-05-20 20:45:00|12785.9|12784.9|12788.4|12787.4|12790.2|12788.3|12785.2|12784.2|242
1653079800000|2022-05-20 20:50:00|12788.5|12787.5|12793.7|12792.7|12795.6|12793.1|12788.5|12787.5|340
1653080100000|2022-05-20 20:55:00|12793.9|12792.9|12796|12790|12805|12799|12789|12783|921
1653249600000|2022-05-22 20:00:00|12795.5|12783.5|12800.7|12788.7|12802.5|12790.5|12791|12779|23
1653249900000|2022-05-22 20:05:00|12804.6|12792.6|12804.6|12792.6|12804.6|12792.6|12800.5|12788.5|7
1653250200000|2022-05-22 20:10:00|12800.5|12788.5|12797.6|12785.6|12804.6|12792.6|12796.1|12784.1|25
1653250500000|2022-05-22 20:15:00|12799.4|12787.4|12795.9|12783.9|12799.4|12787.4|12795.9|12783.9|15
1653250800000|2022-05-22 20:20:00|12799.4|12787.4|12796|12787.9|12800.9|12788.9|12794.9|12782.9|24
1653251100000|2022-05-22 20:25:00|12796.3|12788|12795.4|12788.8|12800.6|12789.1|12795.4|12786.9|16
1653251400000|2022-05-22 20:30:00|12796.3|12789|12798.9|12786.9|12800.5|12789.3|12795.8|12786.9|10
1653251700000|2022-05-22 20:35:00|12798.8|12786.8|12800.5|12791.2|12800.5|12791.2|12796|12786.8|14
1653252000000|2022-05-22 20:40:00|12800.4|12791.1|12800.9|12791.3|12800.9|12791.3|12796.2|12789.2|10
1653252300000|2022-05-22 20:45:00|12796.4|12791.2|12800.4|12792.3|12800.9|12792.3|12796.3|12791.2|20
1653252600000|2022-05-22 20:50:00|12797.2|12791.4|12799|12792|12800.4|12792.3|12797.1|12791|8
1653252900000|2022-05-22 20:55:00|12799.3|12792.1|12798.8|12791.9|12799.3|12792.3|12798.8|12791.9|5
1653253200000|2022-05-22 21:00:00|12796.3|12792|12795.9|12787.4|12796.4|12792|12794.2|12786.6|11
1653253500000|2022-05-22 21:05:00|12795.1|12784.9|12795.9|12787.4|12795.9|12787.4|12795.1|12784.9|3
1653253800000|2022-05-22 21:10:00|12795.3|12785.2|12791.7|12779.7|12797.4|12788.4|12788.8|12776.8|61
1653254100000|2022-05-22 21:15:00|12792.2|12780.2|12792.3|12781.9|12793.6|12782.1|12788.1|12776.5|87
1653254400000|2022-05-22 21:20:00|12790.5|12778.5|12788.5|12782.5|12792.7|12784.2|12787|12778.2|112
1653254700000|2022-05-22 21:25:00|12788.4|12782.4|12787.1|12781.1|12788.5|12782.5|12784.7|12778.7|97
1653255000000|2022-05-22 21:30:00|12788|12782|12787.5|12781.5|12788.8|12783.2|12787.1|12781.1|72
1653255300000|2022-05-22 21:35:00|12788|12783.2|12789|12783|12789|12783.4|12787.5|12781.5|52
1653255600000|2022-05-22 21:40:00|12788.3|12782.9|12791|12786.2|12791.5|12786.2|12788|12782.1|87
1653255900000|2022-05-22 21:45:00|12790.6|12784.6|12790.9|12784.9|12791.3|12786.2|12790.6|12784.6|22
1653256200000|2022-05-22 21:50:00|12791.2|12786.2|12793.3|12787.3|12795.5|12789.5|12791.2|12785.3|90
1653256500000|2022-05-22 21:55:00|12793.2|12787.2|12790.6|12784.6|12796.5|12790.5|12789.3|12783.3|97
1653256800000|2022-05-22 22:00:00|12787.5|12781.5|12802.1|12796.1|12808.4|12805|12783.8|12777.8|1053
1653257100000|2022-05-22 22:05:00|12802.7|12796.7|12797.5|12795.3|12804|12798.2|12795.9|12793|863
1653257400000|2022-05-22 22:10:00|12797.7|12795.2|12803.9|12799.9|12805|12800.3|12796.4|12793.8|1098
1653257700000|2022-05-22 22:15:00|12804.2|12799.6|12804.1|12801.3|12807.6|12804.9|12803|12799.6|962
1653258000000|2022-05-22 22:20:00|12804.2|12801.2|12802.3|12799.3|12804.2|12801.3|12799|12795.8|694
1653258300000|2022-05-22 22:25:00|12802|12799.5|12803.3|12800.9|12803.8|12801.9|12799.4|12797.4|555
1653258600000|2022-05-22 22:30:00|12803.1|12801.1|12799.6|12796.8|12803.4|12801.3|12798.4|12796.3|568
1653258900000|2022-05-22 22:35:00|12799.2|12797.2|12799|12796.3|12803.4|12800.8|12796.7|12794.8|718
1653259200000|2022-05-22 22:40:00|12799.1|12796.4|12798.6|12797|12802.9|12800.9|12796.8|12795.1|527
1653259500000|2022-05-22 22:45:00|12798.9|12796.9|12800.4|12798.7|12804.1|12801.8|12796.9|12795.2|510
1653259800000|2022-05-22 22:50:00|12800.5|12798.8|12798.8|12797|12802.8|12801.5|12796.7|12795|560
1653260100000|2022-05-22 22:55:00|12798.6|12797.2|12796.9|12795.9|12800|12798.1|12796.3|12794.3|404
1653260400000|2022-05-22 23:00:00|12797.2|12795.5|12790.7|12789.7|12797.2|12795.9|12789.3|12787|717
1653260700000|2022-05-22 23:05:00|12790.8|12789.2|12790.5|12788.6|12791.2|12789.8|12784.9|12783.2|671
1653261000000|2022-05-22 23:10:00|12790.4|12788.8|12791.3|12790.3|12791.4|12790.4|12785.7|12784.3|682
1653261300000|2022-05-22 23:15:00|12791.5|12789.9|12793.1|12792.1|12795.2|12794.1|12789.8|12788.3|480
1653261600000|2022-05-22 23:20:00|12792.5|12791.5|12791.6|12790.6|12794.4|12793.2|12791.6|12790.5|252
1653261900000|2022-05-22 23:25:00|12791.9|12790.4|12792.6|12791.6|12793.2|12792.3|12790.7|12789.5|306
1653262200000|2022-05-22 23:30:00|12792.7|12791.7|12792.2|12791.2|12793.3|12792.2|12790.7|12789.8|288
1653262500000|2022-05-22 23:35:00|12791.6|12790.6|12788.8|12787.8|12792.6|12791.3|12788.4|12787.4|342
1653262800000|2022-05-22 23:40:00|12788.7|12787.7|12788.7|12787.7|12790.2|12789.1|12787.3|12786.2|371
1653263100000|2022-05-22 23:45:00|12788.6|12787.6|12793|12792|12793.4|12792.5|12788|12786.8|393
1653263400000|2022-05-22 23:50:00|12792.8|12791.8|12789.4|12788.4|12795.4|12794.7|12789|12788.1|283
1653263700000|2022-05-22 23:55:00|12789.8|12789.1|12789.9|12788.9|12793.9|12793.2|12789|12788.1|330
1653264000000|2022-05-23 00:00:00|12789.4|12788.7|12774.5|12773.5|12789.6|12788.8|12773.4|12772.4|985
1653264300000|2022-05-23 00:05:00|12774.6|12773.6|12779.6|12778.6|12782.2|12781.4|12773.8|12772.8|561
1653264600000|2022-05-23 00:10:00|12778.8|12778.1|12779.1|12778.4|12783.3|12782.6|12774.4|12773.7|399
1653264900000|2022-05-23 00:15:00|12779|12778.3|12782.7|12781.7|12784.7|12783.8|12776.8|12775.9|518
1653265200000|2022-05-23 00:20:00|12782.8|12781.8|12780.9|12780.2|12786.5|12785.8|12780.4|12779.6|574
1653265500000|2022-05-23 00:25:00|12780.8|12780.1|12786.1|12785.1|12788.3|12787.4|12780.7|12780|477
1653265800000|2022-05-23 00:30:00|12785.9|12784.9|12783.2|12782.5|12788.6|12787.9|12782.6|12781.6|513
1653266100000|2022-05-23 00:35:00|12783.3|12782.6|12786.9|12785.9|12791.9|12790.9|12781.5|12780.7|635
1653266400000|2022-05-23 00:40:00|12786.8|12786.1|12790.1|12789.4|12790.6|12789.9|12786.3|12785.5|475
1653266700000|2022-05-23 00:45:00|12790|12789.3|12793.8|12793.1|12796.3|12795.5|12789.9|12789.2|588
1653267000000|2022-05-23 00:50:00|12793.7|12793|12775.6|12774.6|12793.8|12793.1|12768.7|12767.6|1160
1653267300000|2022-05-23 00:55:00|12775.5|12773.8|12771.9|12770.9|12775.5|12774.2|12764|12763.2|989
1653267600000|2022-05-23 01:00:00|12771.8|12770.8|12778.5|12777.5|12778.9|12778.1|12767|12766.2|816
1653267900000|2022-05-23 01:05:00|12778.3|12777.6|12774.5|12773.5|12779.7|12778.8|12772|12771|571
1653268200000|2022-05-23 01:10:00|12774.6|12773.6|12774.8|12773.8|12779.9|12779|12770.9|12770.1|578
1653268500000|2022-05-23 01:15:00|12774.9|12773.9|12764.3|12763.3|12777.8|12777.1|12763.7|12762.7|604
1653268800000|2022-05-23 01:20:00|12764.2|12763.2|12770|12769|12771|12770.2|12762.4|12761.4|662
1653269100000|2022-05-23 01:25:00|12770.3|12769.3|12766.3|12765.6|12772|12771|12764.6|12763.6|479
1653269400000|2022-05-23 01:30:00|12766.4|12765.7|12753.5|12752.5|12769.4|12768.4|12749.9|12748.6|888
1653269700000|2022-05-23 01:35:00|12753.3|12752.3|12759.2|12758.2|12759.9|12758.9|12747.6|12746.6|965
1653270000000|2022-05-23 01:40:00|12759.3|12758.3|12755.4|12754.4|12759.3|12758.3|12755.1|12754.3|666
1653270300000|2022-05-23 01:45:00|12755.3|12754.6|12747.1|12746.1|12756.7|12755.8|12746.2|12745.2|665
1653270600000|2022-05-23 01:50:00|12747.8|12746.8|12745|12744|12751|12750.3|12743|12742|639
1653270900000|2022-05-23 01:55:00|12745.1|12744.1|12737.5|12736.8|12745.7|12744.9|12732.6|12731.6|836
1653271200000|2022-05-23 02:00:00|12737.6|12736.6|12730.7|12729.7|12741.7|12741|12730.1|12729.1|722
1653271500000|2022-05-23 02:05:00|12731.2|12730.2|12729.1|12728.1|12735.8|12734.9|12726.6|12725.7|829
1653271800000|2022-05-23 02:10:00|12729.3|12728.6|12723.5|12722.5|12734.7|12733.8|12723.4|12722.4|911
1653272100000|2022-05-23 02:15:00|12723.4|12722.4|12717.3|12716.6|12724.7|12723.7|12716.4|12715.6|762
1653272400000|2022-05-23 02:20:00|12717.5|12716.5|12728|12727|12728.3|12727.5|12715.7|12714.8|719
1653272700000|2022-05-23 02:25:00|12728.1|12727.1|12730.8|12729.8|12731.8|12730.9|12725.6|12724.8|720
1653273000000|2022-05-23 02:30:00|12730.9|12729.9|12732.1|12731.1|12734.8|12733.9|12730|12729.1|562
1653273300000|2022-05-23 02:35:00|12732.2|12731.2|12734|12733|12737.5|12736.7|12732.2|12731.2|570
1653273600000|2022-05-23 02:40:00|12734.1|12733.1|12736.2|12735.2|12737.5|12736.5|12723.8|12723.1|657
1653273900000|2022-05-23 02:45:00|12736.1|12735.1|12728.3|12727.6|12736.2|12735.2|12726|12725.1|679
1653274200000|2022-05-23 02:50:00|12728.2|12727.3|12733.6|12732.6|12734.8|12734.1|12726.7|12725.9|477
1653274500000|2022-05-23 02:55:00|12733.7|12732.7|12735.7|12734.7|12735.9|12734.9|12732|12731.1|523
1653274800000|2022-05-23 03:00:00|12735.6|12734.6|12734.3|12733.6|12739.7|12738.9|12734.3|12733.6|394
1653275100000|2022-05-23 03:05:00|12734.6|12733.9|12734|12733.3|12736.7|12736|12731|12730|449
1653275400000|2022-05-23 03:10:00|12734.1|12733|12733.3|12732.6|12736.8|12736.1|12732.1|12731.2|480
1653275700000|2022-05-23 03:15:00|12733|12732.3|12730.8|12730.1|12734.7|12733.9|12730|12729.3|467
1653276000000|2022-05-23 03:20:00|12730.7|12730|12728.9|12727.9|12735.1|12734.2|12728.8|12727.9|660
1653276300000|2022-05-23 03:25:00|12729|12728|12721.8|12720.8|12729|12728|12720.8|12720|688
1653276600000|2022-05-23 03:30:00|12721.9|12720.9|12726.5|12725.8|12729.2|12728.4|12721.3|12720.5|709
1653276900000|2022-05-23 03:35:00|12726.6|12725.9|12728.8|12727.8|12730.9|12729.9|12726.3|12725.4|334
1653277200000|2022-05-23 03:40:00|12728.7|12727.7|12730.1|12729.1|12730.4|12729.5|12726.9|12726.2|367
1653277500000|2022-05-23 03:45:00|12730.2|12729.2|12732.4|12731.4|12735.6|12734.7|12730.2|12729.2|495
1653277800000|2022-05-23 03:50:00|12732.5|12731.5|12735.3|12734.3|12736.3|12735.4|12732.5|12731.5|439
1653278100000|2022-05-23 03:55:00|12735.2|12734.5|12738.1|12737.4|12740.7|12740|12732.5|12731.8|566
1653278400000|2022-05-23 04:00:00|12738.2|12737.5|12734.5|12733.8|12739.3|12738.6|12734.3|12733.5|477
1653278700000|2022-05-23 04:05:00|12734.6|12733.6|12735.3|12734.3|12737.2|12736.3|12733.6|12732.9|320
1653279000000|2022-05-23 04:10:00|12735.1|12734.4|12738.5|12737.8|12739.1|12738.4|12734|12733.3|472
1653279300000|2022-05-23 04:15:00|12738.6|12737.9|12733.7|12733|12739.2|12738.2|12733.7|12732.8|292
1653279600000|2022-05-23 04:20:00|12733.8|12733.1|12733.7|12733|12734.7|12734|12731.1|12730.4|263
1653279900000|2022-05-23 04:25:00|12733.6|12732.9|12733.7|12732.7|12736.1|12735.4|12733.1|12732.2|303
1653280200000|2022-05-23 04:30:00|12733.8|12732.8|12736.9|12736.2|12737.4|12736.7|12733.4|12732.5|273
1653280500000|2022-05-23 04:35:00|12736.7|12736|12737.8|12737.1|12738.6|12737.9|12736.1|12735.2|251
1653280800000|2022-05-23 04:40:00|12737.9|12737.2|12736|12735.3|12738.1|12737.4|12736|12735.1|198
1653281100000|2022-05-23 04:45:00|12735.9|12735.2|12737.2|12736.5|12737.8|12737.1|12732.4|12731.7|332
1653281400000|2022-05-23 04:50:00|12737.1|12736.4|12741.9|12741.2|12742.9|12742.2|12737.1|12736.4|417
1653281700000|2022-05-23 04:55:00|12742|12741.3|12743.3|12742.6|12747|12746.3|12740|12739.3|413
1653282000000|2022-05-23 05:00:00|12743.4|12742.7|12745.9|12744.9|12747.2|12746.5|12743|12742.3|436
1653282300000|2022-05-23 05:05:00|12745.5|12744.8|12747.6|12746.9|12749.3|12748.6|12745.4|12744.7|314
1653282600000|2022-05-23 05:10:00|12747.5|12746.8|12749.4|12748.7|12750.2|12749.4|12746.9|12746.2|393
1653282900000|2022-05-23 05:15:00|12749.5|12748.8|12747.8|12747.1|12750.3|12749.6|12746.4|12745.6|288
1653283200000|2022-05-23 05:20:00|12747.7|12747|12749.5|12748.8|12750|12749.3|12747.5|12746.8|285
1653283500000|2022-05-23 05:25:00|12749.4|12748.7|12753.8|12752.8|12754.6|12753.9|12746.9|12746.2|433
1653283800000|2022-05-23 05:30:00|12753.9|12752.9|12751.8|12751.1|12753.9|12753|12749.7|12749|541
1653284100000|2022-05-23 05:35:00|12751.7|12751|12756.1|12755.4|12757.1|12756.4|12750.9|12750.2|429
1653284400000|2022-05-23 05:40:00|12756.2|12755.5|12756.7|12756|12759.3|12758.5|12754.9|12754.2|456
1653284700000|2022-05-23 05:45:00|12756.8|12756.1|12765.4|12763.8|12767.2|12766.3|12756.6|12755.9|976
1653285000000|2022-05-23 05:50:00|12765.2|12764.2|12775.8|12774.8|12777|12776|12761.8|12760.6|1316
1653285300000|2022-05-23 05:55:00|12775.7|12774.7|12779.5|12778.5|12786.8|12785.8|12774|12772.9|1388
1653285600000|2022-05-23 06:00:00|12779.6|12778.6|12786.9|12785.9|12788.4|12787.4|12778.3|12777.1|1359
1653285900000|2022-05-23 06:05:00|12786.8|12785.8|12783.4|12782.4|12787.2|12786.2|12780.2|12779.2|1088
1653286200000|2022-05-23 06:10:00|12783.6|12782.6|12791.3|12790.3|12792.4|12791.2|12783.4|12782.4|1062
1653286500000|2022-05-23 06:15:00|12791.2|12790.2|12787.8|12786.8|12793.7|12793|12786.6|12785.9|905
1653286800000|2022-05-23 06:20:00|12787.7|12786.7|12786.3|12785.3|12790|12789.1|12782|12781|985
1653287100000|2022-05-23 06:25:00|12786.1|12785.4|12778.3|12777.3|12786.1|12785.4|12777.4|12776.7|934
1653287400000|2022-05-23 06:30:00|12778.2|12777.5|12780|12779.3|12780.2|12779.5|12774.3|12773.3|740
1653287700000|2022-05-23 06:35:00|12780.3|12779.2|12776.7|12775.7|12780.9|12780.2|12775|12774.3|858
1653288000000|2022-05-23 06:40:00|12776.8|12775.8|12777.8|12776.8|12778.7|12778|12773.3|12772.3|737
1653288300000|2022-05-23 06:45:00|12777.9|12776.9|12779.2|12778.5|12781|12780.3|12775.9|12774.9|506
1653288600000|2022-05-23 06:50:00|12779|12778.3|12783.4|12782.4|12783.5|12782.8|12777.9|12777.1|542
1653288900000|2022-05-23 06:55:00|12783.3|12782.3|12777|12776|12783.3|12782.3|12775.4|12774.5|581
1653289200000|2022-05-23 07:00:00|12776.9|12775.9|12773.1|12772.1|12777.9|12777.2|12766.8|12765.8|981
1653289500000|2022-05-23 07:05:00|12773.2|12772.2|12771.9|12770.9|12774.3|12773.6|12766.8|12765.8|877
1653289800000|2022-05-23 07:10:00|12771.8|12770.8|12762.9|12762.2|12773|12772|12761.1|12760.3|906
1653290100000|2022-05-23 07:15:00|12762.8|12762.1|12766.3|12765.3|12766.8|12765.9|12760.2|12759.5|769
1653290400000|2022-05-23 07:20:00|12766|12765|12760.2|12759.5|12766.2|12765.2|12757.4|12756.6|771
1653290700000|2022-05-23 07:25:00|12760.3|12759.6|12767.2|12766.2|12768|12767|12758.2|12757.5|691
1653291000000|2022-05-23 07:30:00|12767.1|12766.1|12765.2|12764.2|12771.9|12771.1|12764.5|12763.7|738
1653291300000|2022-05-23 07:35:00|12765.1|12764.1|12768.8|12768.1|12769.4|12768.5|12762.9|12762.1|805
1653291600000|2022-05-23 07:40:00|12768.7|12768|12762.2|12761.2|12769.2|12768.5|12760.9|12759.9|765
1653291900000|2022-05-23 07:45:00|12762.4|12761.4|12766|12765.3|12768.6|12767.6|12762.1|12761.1|710
1653292200000|2022-05-23 07:50:00|12765.9|12765.2|12755.6|12754.9|12766|12765.3|12755.5|12754.8|638
1653292500000|2022-05-23 07:55:00|12755.5|12754.8|12759.6|12758.9|12761.1|12760.2|12750.7|12749.7|736
1653292800000|2022-05-23 08:00:00|12759.7|12759|12756.3|12755.6|12766.2|12765.4|12755.6|12754.9|795
1653293100000|2022-05-23 08:05:00|12756.4|12755.7|12754.3|12753.6|12758.9|12757.9|12752.4|12751.7|697
1653293400000|2022-05-23 08:10:00|12753.8|12753.1|12751.4|12750.7|12759.1|12758.3|12751|12750.2|879
1653293700000|2022-05-23 08:15:00|12751.5|12750.8|12749.9|12748.9|12755.4|12754.5|12747.6|12746.8|994
1653294000000|2022-05-23 08:20:00|12750|12749|12747.2|12746.2|12750|12749|12741.9|12740.9|724
1653294300000|2022-05-23 08:25:00|12747|12746.3|12754.7|12753.7|12756.4|12755.7|12746.9|12746.1|767
1653294600000|2022-05-23 08:30:00|12754.6|12753.9|12759.7|12759|12761|12760.1|12752.2|12751.4|696
1653294900000|2022-05-23 08:35:00|12759.6|12758.9|12758.2|12757.5|12759.8|12759.1|12754.8|12754.1|688
1653295200000|2022-05-23 08:40:00|12759.3|12758.6|12757.5|12756.8|12761.6|12760.8|12756.2|12755.3|710
1653295500000|2022-05-23 08:45:00|12757.4|12756.7|12760.4|12759.4|12761.2|12760.5|12756.9|12756.2|601
1653295800000|2022-05-23 08:50:00|12760.3|12759.6|12764.5|12763.8|12766.8|12766.1|12759.7|12758.9|769
1653296100000|2022-05-23 08:55:00|12764.6|12763.9|12756.5|12755.5|12764.7|12763.9|12754.1|12753.1|842
1653296400000|2022-05-23 09:00:00|12756.6|12755.6|12754.5|12753.8|12757.9|12756.6|12752.6|12751.9|827
1653296700000|2022-05-23 09:05:00|12754.6|12753.9|12753.2|12752.5|12757.9|12756.8|12752.1|12751.3|741
1653297000000|2022-05-23 09:10:00|12753.1|12752.4|12750.6|12749.6|12758|12756.9|12749.5|12748.5|943
1653297300000|2022-05-23 09:15:00|12750.7|12749.7|12750.5|12749.5|12752.6|12751.3|12745.3|12743.8|876
1653297600000|2022-05-23 09:20:00|12750.4|12749.4|12749.8|12748.8|12751|12750|12745.7|12744.7|708
1653297900000|2022-05-23 09:25:00|12749.7|12748.7|12754.4|12753.4|12755.2|12754.2|12748.4|12747.4|947
1653298200000|2022-05-23 09:30:00|12754.3|12753.3|12754.9|12753.9|12756.1|12755.1|12750.9|12749.8|839
1653298500000|2022-05-23 09:35:00|12754.8|12753.8|12756.6|12755.6|12759.4|12758.2|12753.8|12752.8|778
1653298800000|2022-05-23 09:40:00|12756.5|12755.5|12753.2|12752.2|12756.6|12755.6|12752.7|12751.9|604
1653299100000|2022-05-23 09:45:00|12753.3|12752.3|12752.7|12752|12756.5|12755.8|12752.7|12752|520
1653299400000|2022-05-23 09:50:00|12752.8|12752.1|12752.7|12752|12754.2|12753.2|12750.5|12749.8|525
1653299700000|2022-05-23 09:55:00|12752.3|12751.6|12752|12751.3|12753.8|12753.1|12749.8|12749|481
1653300000000|2022-05-23 10:00:00|12752.1|12751.4|12748.4|12747.7|12753.3|12752.4|12748.2|12747.4|510
1653300300000|2022-05-23 10:05:00|12748.2|12747.5|12745.6|12744.9|12751|12750.2|12745.2|12744.5|486
1653300600000|2022-05-23 10:10:00|12745.7|12745|12746.5|12745.8|12748.5|12747.8|12745.7|12745|491
1653300900000|2022-05-23 10:15:00|12746.4|12745.7|12736.8|12736.1|12747.8|12747|12736.8|12735.9|531
1653301200000|2022-05-23 10:20:00|12737.2|12735.6|12743.4|12742.7|12743.6|12742.7|12736.9|12735.6|520
1653301500000|2022-05-23 10:25:00|12743.5|12742.8|12748.9|12747.9|12748.9|12747.9|12742.4|12741.7|565
1653301800000|2022-05-23 10:30:00|12748.8|12747.8|12747.7|12747|12749.4|12748.7|12746|12745.1|419
1653302100000|2022-05-23 10:35:00|12747.6|12746.9|12742.9|12741.9|12747.8|12747.1|12741.7|12740.9|518
1653302400000|2022-05-23 10:40:00|12743|12742|12747.2|12746.5|12747.4|12746.5|12741.3|12740.4|476
1653302700000|2022-05-23 10:45:00|12747.3|12746.6|12749.8|12748.8|12750.9|12749.9|12746.5|12745.7|642
1653303000000|2022-05-23 10:50:00|12749.6|12748.9|12752.6|12751.9|12752.7|12752|12749.6|12748.7|585
1653303300000|2022-05-23 10:55:00|12752.4|12751.7|12753.8|12753.1|12754|12753.3|12748.7|12747.9|576
1653303600000|2022-05-23 11:00:00|12753.7|12753|12748.6|12747.9|12754.6|12753.8|12748.4|12747.7|483
1653303900000|2022-05-23 11:05:00|12748.3|12747.6|12747.1|12746.4|12749.1|12748.3|12745.8|12744.9|520
1653304200000|2022-05-23 11:10:00|12747.2|12746.2|12753.7|12752.7|12754.8|12754.1|12747.2|12746.2|489
1653304500000|2022-05-23 11:15:00|12754|12753.3|12749.5|12748.8|12754.1|12753.4|12745.7|12744.8|519
1653304800000|2022-05-23 11:20:00|12749.6|12748.6|12748.3|12747.6|12750.3|12749.6|12746.7|12745.8|377
1653305100000|2022-05-23 11:25:00|12748.4|12747.7|12750.8|12749.8|12751.6|12750.9|12748.3|12747.5|456
1653305400000|2022-05-23 11:30:00|12750.3|12749.6|12753.3|12752.3|12755.2|12754.2|12747.3|12746.4|487
1653305700000|2022-05-23 11:35:00|12753.4|12752.4|12753.1|12752.1|12754.2|12753.4|12748.5|12747.8|572
1653306000000|2022-05-23 11:40:00|12753.3|12752.4|12755|12754.3|12756.8|12755.9|12752.6|12751.7|475
1653306300000|2022-05-23 11:45:00|12754.9|12754.2|12758.8|12757.8|12761.1|12760.3|12754.8|12753.9|530
1653306600000|2022-05-23 11:50:00|12758.9|12757.9|12755.6|12754.9|12759.8|12759.1|12755.4|12754.6|467
1653306900000|2022-05-23 11:55:00|12755.7|12755|12762|12761.3|12762.1|12761.4|12754.7|12753.9|484
1653307200000|2022-05-23 12:00:00|12761.9|12761.2|12761.9|12761.2|12764.8|12764.1|12760.5|12759.8|640
1653307500000|2022-05-23 12:05:00|12761.8|12761.1|12767|12766.3|12767.8|12767|12761.2|12760.5|486
1653307800000|2022-05-23 12:10:00|12766.9|12766.2|12764.4|12763.7|12770.3|12769.6|12763.3|12762.3|608
1653308100000|2022-05-23 12:15:00|12764.3|12763.6|12766|12765.3|12768.4|12767.7|12763.3|12762.6|706
1653308400000|2022-05-23 12:20:00|12766.1|12765.4|12770.2|12769.2|12770.5|12769.8|12765|12764.2|826
1653308700000|2022-05-23 12:25:00|12770.1|12769.1|12771.3|12770.3|12773.9|12773.2|12767.2|12766.5|715
1653309000000|2022-05-23 12:30:00|12771|12770|12774.4|12773.4|12775.7|12774.9|12770.7|12769.4|822
1653309300000|2022-05-23 12:35:00|12774.2|12773.5|12764.6|12763.9|12774.2|12773.5|12763.6|12762.7|585
1653309600000|2022-05-23 12:40:00|12764.5|12763.8|12776.7|12776|12776.7|12776|12764.5|12763.8|829
1653309900000|2022-05-23 12:45:00|12776.6|12775.9|12785|12784.3|12785.2|12784.3|12776|12775.3|734
1653310200000|2022-05-23 12:50:00|12785.1|12784.4|12785.7|12785|12787|12786.2|12781.4|12780.5|832
1653310500000|2022-05-23 12:55:00|12785.8|12785.1|12783.1|12782.1|12788.9|12788.2|12780.7|12779.7|812
1653310800000|2022-05-23 13:00:00|12783|12782.3|12782.1|12781.4|12784.8|12783.8|12778.4|12777.5|855
1653311100000|2022-05-23 13:05:00|12782.2|12781.5|12779.9|12779.2|12783.6|12782.7|12778.1|12777.3|709
1653311400000|2022-05-23 13:10:00|12779.8|12779.1|12774.2|12773.5|12780.6|12779.6|12774.1|12773.3|788
1653311700000|2022-05-23 13:15:00|12774.3|12773.6|12771|12770.3|12775.2|12774.4|12770.9|12770|579
1653312000000|2022-05-23 13:20:00|12770.9|12770.2|12774.3|12773.6|12774.4|12773.6|12770.4|12769.4|409
1653312300000|2022-05-23 13:25:00|12773.7|12773|12772.1|12771.4|12774.4|12773.7|12770.6|12769.8|664
1653312600000|2022-05-23 13:30:00|12772.6|12771.9|12766.2|12765.2|12775.5|12774.6|12764.3|12763.6|865
1653312900000|2022-05-23 13:35:00|12766.3|12765.3|12757.9|12757.2|12768|12767.3|12755|12754.3|903
1653313200000|2022-05-23 13:40:00|12757.8|12757.1|12761.2|12760.5|12763|12762.2|12755.2|12754.5|994
1653313500000|2022-05-23 13:45:00|12761.1|12760.4|12768.6|12767.9|12771|12770.1|12759.1|12758.4|951
1653313800000|2022-05-23 13:50:00|12767.9|12767.2|12757.4|12756.7|12768.2|12767.5|12756.5|12755.8|855
1653314100000|2022-05-23 13:55:00|12757.5|12756.8|12757.3|12756.6|12761.5|12760.7|12757.2|12756.4|799
1653314400000|2022-05-23 14:00:00|12757.2|12756.5|12755.1|12754.4|12757.9|12757.2|12748.6|12747.9|914
1653314700000|2022-05-23 14:05:00|12755.2|12754.5|12756.3|12755.3|12757.6|12756.6|12750.4|12749.7|1007
1653315000000|2022-05-23 14:10:00|12756|12755|12759.1|12758.1|12761.6|12760.7|12755.1|12754.1|893
1653315300000|2022-05-23 14:15:00|12759.2|12758.2|12753.4|12752.7|12760.8|12759.8|12753|12752.3|746
1653315600000|2022-05-23 14:20:00|12753.5|12752.8|12755.1|12754.4|12756.5|12755.8|12748.2|12747.5|835
1653315900000|2022-05-23 14:25:00|12755.2|12754.5|12759.2|12758.5|12759.6|12758.9|12752.3|12751.4|790
1653316200000|2022-05-23 14:30:00|12759.3|12758.6|12761.1|12760.1|12761.4|12760.7|12756.3|12755.6|721
1653316500000|2022-05-23 14:35:00|12760.8|12760.2|12755.3|12754.3|12761.4|12760.5|12754.7|12753.9|618
1653316800000|2022-05-23 14:40:00|12755.6|12754|12759.7|12759|12760.6|12759.6|12753.2|12752.3|724
1653317100000|2022-05-23 14:45:00|12759.8|12759.1|12760.6|12759.9|12763.3|12762.5|12755.6|12754.9|743
1653317400000|2022-05-23 14:50:00|12760.7|12760|12763.4|12762.7|12767.5|12766.8|12756.8|12756.1|996
1653317700000|2022-05-23 14:55:00|12763.5|12762.8|12766.4|12765.7|12769.3|12768.6|12762.6|12761.9|649
1653318000000|2022-05-23 15:00:00|12766.5|12765.8|12772.2|12771.5|12773|12772.3|12764.6|12763.9|703
1653318300000|2022-05-23 15:05:00|12772.1|12771.4|12773|12772.3|12773.1|12772.4|12768.3|12767.6|556
1653318600000|2022-05-23 15:10:00|12772.9|12772.2|12777.1|12776.1|12777.8|12777.1|12772.1|12771.4|707
1653318900000|2022-05-23 15:15:00|12777.2|12776.2|12776|12775.3|12779.5|12778.8|12773|12772.1|783
1653319200000|2022-05-23 15:20:00|12775.9|12775.2|12773.2|12772.2|12778.9|12777.9|12772.4|12771.6|830
1653319500000|2022-05-23 15:25:00|12773.3|12772.3|12775.3|12774.3|12776|12775.2|12772.2|12771.3|760
1653319800000|2022-05-23 15:30:00|12775.1|12774.4|12776.8|12776.1|12778.5|12777.6|12773.2|12772.5|640
1653320100000|2022-05-23 15:35:00|12776.7|12776|12780|12779.3|12780.9|12780.2|12775.4|12774.7|589
1653320400000|2022-05-23 15:40:00|12780.1|12779.4|12786.2|12785.5|12786.2|12785.5|12779.3|12778.6|502
1653320700000|2022-05-23 15:45:00|12786.3|12785.6|12783.3|12782.6|12789.6|12788.9|12781.3|12780.6|613
1653321000000|2022-05-23 15:50:00|12783.2|12782.5|12784.3|12783.6|12786.8|12785.9|12783.1|12782.4|673
1653321300000|2022-05-23 15:55:00|12784.2|12783.5|12781.4|12780.4|12786|12785|12780|12779.1|635
1653321600000|2022-05-23 16:00:00|12781.9|12781.2|12781.7|12780.7|12782.5|12781.8|12778.4|12777.6|551
1653321900000|2022-05-23 16:05:00|12781.8|12780.8|12785.1|12784.1|12785.6|12784.5|12780.6|12779.6|693
1653322200000|2022-05-23 16:10:00|12784.7|12784|12782.8|12782.1|12785.2|12784.3|12781.5|12780.6|511
1653322500000|2022-05-23 16:15:00|12782.9|12782.2|12784|12783|12786.1|12785.3|12782.6|12781.8|459
1653322800000|2022-05-23 16:20:00|12783.8|12783.1|12793|12792.3|12794.3|12793.6|12782.8|12782|531
1653323100000|2022-05-23 16:25:00|12792.5|12791.8|12792.1|12791.4|12794.9|12794|12790.2|12789.5|475
1653323400000|2022-05-23 16:30:00|12792.2|12791.5|12794|12793.3|12794.4|12793.5|12792|12791.3|453
1653323700000|2022-05-23 16:35:00|12794.1|12793.4|12788.4|12787.4|12794.4|12793.7|12787.5|12786.7|473
1653324000000|2022-05-23 16:40:00|12788.5|12787.5|12783.2|12782.2|12788.6|12787.5|12783.2|12782.2|634
1653324300000|2022-05-23 16:45:00|12783.1|12782.1|12779.3|12777.7|12784|12783.2|12778.9|12777.7|515
1653324600000|2022-05-23 16:50:00|12779.1|12778.1|12781.7|12781|12782.1|12781.4|12777.3|12776.5|528
1653324900000|2022-05-23 16:55:00|12781.9|12781.2|12785.3|12784.6|12785.6|12784.7|12781.7|12781|337
1653325200000|2022-05-23 17:00:00|12785.6|12784.9|12781.7|12781|12786.2|12785.3|12781.7|12780.8|502
1653325500000|2022-05-23 17:05:00|12781.5|12780.8|12782.1|12781.4|12783.5|12782.8|12780.8|12780.1|331
1653325800000|2022-05-23 17:10:00|12782|12781.3|12781.6|12780.9|12783.3|12782.4|12781|12780.3|392
1653326100000|2022-05-23 17:15:00|12781.7|12781|12780.8|12780.1|12782.7|12782|12780.6|12779.9|308
1653326400000|2022-05-23 17:20:00|12780.7|12780|12780.8|12780.1|12781.1|12780.4|12776.4|12775.7|417
1653326700000|2022-05-23 17:25:00|12780.7|12780|12779|12778.3|12781.3|12780.6|12779|12778.3|244
1653327000000|2022-05-23 17:30:00|12779.1|12778.4|12777.4|12776.4|12779.1|12778.4|12775|12774.3|380
1653327300000|2022-05-23 17:35:00|12777.2|12776.5|12775.6|12774.9|12778.1|12777.4|12775.5|12774.8|346
1653327600000|2022-05-23 17:40:00|12775.7|12775|12775.2|12774.5|12776.6|12775.9|12774.7|12774|244
1653327900000|2022-05-23 17:45:00|12775.5|12774.8|12779.9|12779.2|12780|12779.3|12774.3|12773.6|296
1653328200000|2022-05-23 17:50:00|12779.7|12779|12780.8|12780.1|12782|12781.3|12779.2|12778.3|299
1653328500000|2022-05-23 17:55:00|12780.7|12780|12783.9|12783.2|12784.7|12784|12780.3|12779.6|265
1653328800000|2022-05-23 18:00:00|12784|12783.3|12780|12779.3|12784.7|12784|12780|12779.3|249
1653329100000|2022-05-23 18:05:00|12780.1|12779.4|12784.7|12784|12785|12784.3|12780|12779.3|337
1653329400000|2022-05-23 18:10:00|12784.8|12784.1|12785.6|12784.6|12787.1|12786.2|12783.9|12783|430
1653329700000|2022-05-23 18:15:00|12785.5|12784.8|12789.6|12788.6|12789.9|12789.2|12784.9|12784.2|366
1653330000000|2022-05-23 18:20:00|12789.7|12788.7|12789.9|12788.9|12790.1|12789.3|12788.3|12787.4|331
1653330300000|2022-05-23 18:25:00|12789.8|12788.8|12791.1|12790.4|12792|12791.2|12789.8|12788.8|276
1653330600000|2022-05-23 18:30:00|12791.2|12790.5|12792|12791.3|12792.2|12791.5|12789.8|12789|177
1653330900000|2022-05-23 18:35:00|12792.1|12791.4|12789.7|12789|12792.1|12791.4|12789.6|12788.9|179
1653331200000|2022-05-23 18:40:00|12789.8|12789.1|12789.8|12789.1|12791.1|12790.2|12788.7|12788|240
1653331500000|2022-05-23 18:45:00|12789.7|12789|12787.5|12786.5|12790|12789.2|12786.4|12785.7|318
1653331800000|2022-05-23 18:50:00|12787.3|12786.6|12787.4|12786.7|12788.6|12787.9|12786.2|12785.5|267
1653332100000|2022-05-23 18:55:00|12787.7|12787|12790.1|12789.4|12790.3|12789.6|12787.5|12786.7|398
1653332400000|2022-05-23 19:00:00|12790|12789.3|12792.6|12791.6|12793.2|12792.5|12789.6|12788.9|322
1653332700000|2022-05-23 19:05:00|12792.7|12791.7|12792.5|12791.5|12793.1|12792.2|12791.1|12790.2|339
1653333000000|2022-05-23 19:10:00|12792.6|12791.6|12791.9|12791.2|12793|12792.3|12789.6|12788.6|341
1653333300000|2022-05-23 19:15:00|12792.1|12791.1|12793.9|12792.9|12795|12794.1|12791.9|12791.1|411
1653333600000|2022-05-23 19:20:00|12794|12793|12792.1|12791.4|12794.8|12794.1|12791.4|12790.6|328
1653333900000|2022-05-23 19:25:00|12792|12791.3|12793.9|12793.2|12794.1|12793.4|12792|12791|260
1653334200000|2022-05-23 19:30:00|12793.8|12793.1|12789|12788|12794.1|12793.3|12788.6|12787.8|299
1653334500000|2022-05-23 19:35:00|12789.4|12788.7|12785.1|12784.1|12790.3|12789.4|12784.7|12783.9|307
1653334800000|2022-05-23 19:40:00|12785|12784.4|12786.1|12785.4|12786.1|12785.4|12784.5|12783.7|270
1653335100000|2022-05-23 19:45:00|12786.2|12785.5|12784.7|12784|12786.2|12785.5|12783|12782.2|232
1653335400000|2022-05-23 19:50:00|12785|12784.3|12786.3|12785.3|12787.7|12786.9|12784.6|12783.9|381
1653335700000|2022-05-23 19:55:00|12786.4|12785.4|12790.2|12789.5|12791.2|12790.5|12786.1|12785.3|277
1653336000000|2022-05-23 20:00:00|12790.1|12789.4|12792.6|12791.6|12794.5|12793.3|12790.1|12789.4|293
1653336300000|2022-05-23 20:05:00|12792.8|12791.8|12792.3|12791.6|12793.2|12792.2|12792.1|12791|177
1653336600000|2022-05-23 20:10:00|12792.4|12791.7|12792.6|12791.6|12792.9|12792.2|12792.1|12791.3|92
1653336900000|2022-05-23 20:15:00|12792.5|12791.8|12792.1|12791.1|12792.8|12792.1|12791.8|12790.7|139
1653337200000|2022-05-23 20:20:00|12792.4|12790.8|12793.1|12792.1|12793.8|12792.4|12791.7|12790.7|130
1653337500000|2022-05-23 20:25:00|12793.2|12792.2|12790.8|12789.8|12793.9|12792.6|12790.7|12789.7|157
1653337800000|2022-05-23 20:30:00|12790.6|12789.9|12792.3|12791.3|12793|12791.7|12790.6|12789.6|113
1653338100000|2022-05-23 20:35:00|12792.4|12791.4|12792.7|12791.7|12793|12791.9|12791.8|12791|80
1653338400000|2022-05-23 20:40:00|12792.5|12791.8|12792.6|12791.6|12793.5|12792.4|12792.4|12791.3|114
1653338700000|2022-05-23 20:45:00|12792.5|12791.5|12791.8|12790.8|12792.8|12791.7|12791.7|12790.3|176
1653339000000|2022-05-23 20:50:00|12791.6|12790.9|12790.9|12788.9|12791.7|12790.9|12789.2|12787.5|709
1653339300000|2022-05-23 20:55:00|12790.8|12788.8|12792|12787.2|12793.8|12790.8|12789.7|12786.8|368
1653339600000|2022-05-23 21:00:00|12793.7|12787.7|12788.1|12782.1|12795.1|12789.1|12780.2|12774.2|46
1653339900000|2022-05-23 21:05:00|12788.4|12782.4|12793.4|12787.4|12794.4|12788.4|12788|12782|64
1653340200000|2022-05-23 21:10:00|12793.5|12787.5|12793.8|12787.8|12793.8|12787.8|12792.4|12786.4|731
1653340500000|2022-05-23 21:15:00|12793.7|12787.3|12792.8|12786.8|12793.9|12787.9|12792.7|12786.7|346
1653340800000|2022-05-23 21:20:00|12793.2|12787.2|12793.6|12788.1|12793.8|12788.1|12792.7|12786.7|320
1653341100000|2022-05-23 21:25:00|12793.7|12787.3|12793.2|12787.2|12793.8|12787.9|12792.2|12786.3|857
1653341400000|2022-05-23 21:30:00|12793.3|12787.3|12792.2|12788.5|12793.7|12788.6|12792|12787|432
1653341700000|2022-05-23 21:35:00|12792.1|12788.4|12792.3|12788.5|12793.1|12788.8|12792|12787.1|374
1653342000000|2022-05-23 21:40:00|12792.2|12788.4|12792.3|12788.4|12793.4|12788.7|12791.4|12787.3|242
1653342300000|2022-05-23 21:45:00|12792.6|12788.6|12792.4|12788.2|12793|12789.3|12792|12788|139
1653342600000|2022-05-23 21:50:00|12792.2|12788.6|12793|12787.9|12793.4|12789.3|12792|12787.8|286
1653342900000|2022-05-23 21:55:00|12793.1|12788|12793.2|12787.2|12795.5|12789.5|12792|12786.6|866
1653343200000|2022-05-23 22:00:00|12793.6|12787.6|12784.8|12779.4|12793.6|12787.6|12781.6|12777.9|1440
1653343500000|2022-05-23 22:05:00|12783.9|12779.8|12784.4|12780.7|12784.6|12780.8|12780.3|12775.8|1354
1653343800000|2022-05-23 22:10:00|12784.3|12780.6|12784.9|12782.5|12786|12783|12783.3|12778.7|1218
1653344100000|2022-05-23 22:15:00|12785.1|12782.2|12782.6|12780.4|12785.7|12783.1|12782.2|12779.9|475
1653344400000|2022-05-23 22:20:00|12782.7|12780.3|12781.9|12778.9|12784.4|12781.6|12781|12778.6|585
1653344700000|2022-05-23 22:25:00|12781.4|12778.8|12784.4|12782.6|12785.4|12783.3|12780.8|12778.7|885
1653345000000|2022-05-23 22:30:00|12784.3|12782.8|12786.2|12785.2|12787.1|12785.4|12784.1|12782.1|854
1653345300000|2022-05-23 22:35:00|12786.9|12785.3|12782.4|12781.4|12787.8|12786.4|12782|12780.1|904
1653345600000|2022-05-23 22:40:00|12782.5|12781.5|12784.4|12783.4|12785.4|12783.5|12782.4|12781.1|667
1653345900000|2022-05-23 22:45:00|12785|12783.1|12784.8|12783.1|12786.5|12785|12783.5|12782.2|555
1653346200000|2022-05-23 22:50:00|12785.1|12783.3|12787.4|12785.4|12787.7|12785.9|12784.5|12782.9|984
1653346500000|2022-05-23 22:55:00|12787.3|12785.3|12786.4|12784.8|12787.6|12785.9|12785.8|12784.3|816
1653346800000|2022-05-23 23:00:00|12786.2|12785.2|12785.1|12783.6|12787.4|12785.9|12784.6|12783.5|846
1653347100000|2022-05-23 23:05:00|12785|12783.5|12782.3|12781.3|12785.5|12783.8|12778.4|12776.9|767
1653347400000|2022-05-23 23:10:00|12782.4|12781.4|12783.2|12782.2|12783.6|12782.3|12778.2|12777.2|549
1653347700000|2022-05-23 23:15:00|12783.5|12782|12778.9|12777.9|12785|12784|12778.9|12777.9|439
1653348000000|2022-05-23 23:20:00|12779|12778|12776.8|12776.1|12779.6|12778.7|12774.9|12774|468
1653348300000|2022-05-23 23:25:00|12776.7|12776|12779|12778|12779.5|12778.7|12776.7|12776|297
1653348600000|2022-05-23 23:30:00|12779.1|12778.1|12780.2|12779.2|12780.9|12780.1|12774.8|12774.1|441
1653348900000|2022-05-23 23:35:00|12780.1|12779.1|12778.9|12778.2|12782.2|12781.4|12777.9|12777.2|243
1653349200000|2022-05-23 23:40:00|12778.8|12778.1|12783|12782|12783.9|12782.9|12777|12776.2|289
1653349500000|2022-05-23 23:45:00|12783.1|12782.1|12779.7|12779|12785.3|12784.5|12779.7|12779|373
1653349800000|2022-05-23 23:50:00|12779.8|12778.7|12784.1|12783.1|12786.3|12785.4|12779.7|12778.7|320
1653350100000|2022-05-23 23:55:00|12783.9|12783.2|12782.6|12781.6|12785.3|12784.4|12782.6|12781.5|415
1653350400000|2022-05-24 00:00:00|12782|12781|12771.9|12770.9|12782.3|12781.3|12767|12766.1|1041
1653350700000|2022-05-24 00:05:00|12772.5|12771.8|12777.8|12776.8|12778.3|12777.3|12772.5|12771.7|587
1653351000000|2022-05-24 00:10:00|12778.1|12777.4|12772.9|12771.9|12778.9|12778.1|12771.3|12770.5|631
1653351300000|2022-05-24 00:15:00|12772.8|12771.8|12766.6|12765.9|12777.4|12776.7|12765.7|12764.8|557
1653351600000|2022-05-24 00:20:00|12766.5|12765.8|12766.6|12765.6|12770.9|12770|12764.3|12763.5|615
1653351900000|2022-05-24 00:25:00|12766.7|12765.7|12766.8|12765.8|12770.6|12769.7|12766.7|12765.7|577
1653352200000|2022-05-24 00:30:00|12766.9|12765.9|12772.5|12771.5|12773.5|12772.6|12764.7|12763.8|593
1653352500000|2022-05-24 00:35:00|12772.6|12771.6|12770.5|12769.8|12773|12772.2|12768.5|12767.6|434
1653352800000|2022-05-24 00:40:00|12770.4|12769.7|12766.8|12766.1|12770.6|12769.9|12763.4|12762.7|494
1653353100000|2022-05-24 00:45:00|12766.9|12766.2|12769.9|12769.2|12770.1|12769.3|12764.2|12763.3|573
1653353400000|2022-05-24 00:50:00|12770|12769.3|12786.4|12785.4|12787.7|12786.7|12769.2|12768.5|853
1653353700000|2022-05-24 00:55:00|12785.8|12784.8|12781.3|12780.6|12786.1|12785.4|12780.2|12779.5|691
1653354000000|2022-05-24 01:00:00|12781.2|12780.5|12776.1|12775.4|12784.6|12783.9|12773.7|12773|562
1653354300000|2022-05-24 01:05:00|12776.8|12776.1|12775|12774.3|12777.3|12776.5|12772.8|12771.9|603
1653354600000|2022-05-24 01:10:00|12775.1|12774.4|12769|12768|12775.7|12775|12766.3|12765.3|628
1653354900000|2022-05-24 01:15:00|12768.9|12767.9|12777|12776|12778.4|12777.4|12768.3|12767.6|688
1653355200000|2022-05-24 01:20:00|12776.2|12775.5|12773.6|12772.9|12778.2|12777.5|12772.2|12771.4|617
1653355500000|2022-05-24 01:25:00|12773.7|12773|12783.2|12782.5|12784.1|12783.1|12772.9|12772.2|657
1653355800000|2022-05-24 01:30:00|12783.3|12782.6|12805.6|12804.6|12809.4|12808.4|12782.6|12781.7|1194
1653356100000|2022-05-24 01:35:00|12805.5|12804.5|12798|12797|12805.5|12804.5|12794.8|12793.8|839
1653356400000|2022-05-24 01:40:00|12798.1|12797.1|12798.7|12797.7|12803.5|12802.5|12795.3|12794.4|838
1653356700000|2022-05-24 01:45:00|12798.6|12797.6|12799.9|12799.2|12804.8|12803.8|12798.6|12797.6|712
1653357000000|2022-05-24 01:50:00|12800.2|12799.3|12797.8|12796.8|12801.1|12800.2|12796.6|12795.7|552
1653357300000|2022-05-24 01:55:00|12797.7|12796.7|12796.6|12795.6|12799.7|12798.9|12794|12793.1|547
1653357600000|2022-05-24 02:00:00|12796.7|12795.7|12789.2|12788.2|12798.9|12798|12788.8|12787.8|738
1653357900000|2022-05-24 02:05:00|12789.5|12788.5|12790.1|12789.1|12792.7|12791.7|12787.9|12786.8|616
1653358200000|2022-05-24 02:10:00|12790.2|12789.5|12792.9|12791.9|12793|12792.1|12787.8|12787.1|593
1653358500000|2022-05-24 02:15:00|12792.8|12791.8|12791.1|12790.4|12795.3|12794.5|12789.5|12788.5|620
1653358800000|2022-05-24 02:20:00|12791.2|12790.5|12787.2|12786.2|12793.4|12792.5|12785.5|12784.8|502
1653359100000|2022-05-24 02:25:00|12787.3|12786.3|12783.1|12782.1|12787.8|12787.1|12777.7|12776.7|498
1653359400000|2022-05-24 02:30:00|12783.7|12782.7|12786.4|12785.4|12786.4|12785.6|12779.8|12779|599
1653359700000|2022-05-24 02:35:00|12786.5|12785.8|12786.5|12785.5|12788.1|12787.3|12783.9|12783|467
1653360000000|2022-05-24 02:40:00|12786.6|12785.6|12782.3|12781.3|12786.6|12785.6|12779.5|12778.8|422
1653360300000|2022-05-24 02:45:00|12782.4|12781.4|12776.7|12775.7|12783.2|12782.4|12775.5|12774.5|515
1653360600000|2022-05-24 02:50:00|12776.8|12775.8|12778.5|12777.5|12779.7|12778.9|12776.3|12775.5|324
1653360900000|2022-05-24 02:55:00|12778.6|12777.6|12778.5|12777.5|12780|12779.1|12777.4|12776.6|380
1653361200000|2022-05-24 03:00:00|12778.6|12777.6|12772.6|12771.9|12781.5|12780.7|12772.2|12771.4|474
1653361500000|2022-05-24 03:05:00|12772.5|12771.8|12771|12770|12773.4|12772.6|12768|12767|617
1653361800000|2022-05-24 03:10:00|12770.9|12769.9|12769.4|12768.4|12772|12771|12767.5|12766.5|569
1653362100000|2022-05-24 03:15:00|12769.5|12768.5|12772.3|12771.6|12773.9|12773.1|12769.2|12768.3|407
1653362400000|2022-05-24 03:20:00|12772.4|12771.7|12774.4|12773.7|12775.6|12774.6|12772.4|12771.7|417
1653362700000|2022-05-24 03:25:00|12774.5|12773.8|12778|12777|12778.4|12777.7|12773.1|12772.3|485
1653363000000|2022-05-24 03:30:00|12777.9|12776.9|12775|12774|12778.9|12778.1|12774|12773.2|419
1653363300000|2022-05-24 03:35:00|12774.8|12774.1|12776.4|12775.4|12777.4|12776.7|12774.5|12773.8|270
1653363600000|2022-05-24 03:40:00|12776.5|12775.5|12774.4|12773.7|12777.7|12776.9|12773.6|12772.9|249
1653363900000|2022-05-24 03:45:00|12774.8|12774.1|12777.8|12777.1|12777.9|12777.2|12774.4|12773.6|230
1653364200000|2022-05-24 03:50:00|12777.9|12777.2|12778.1|12777.4|12779.4|12778.7|12775.4|12774.5|321
1653364500000|2022-05-24 03:55:00|12778.2|12777.5|12779|12778|12780.5|12779.8|12777.6|12776.8|320
1653364800000|2022-05-24 04:00:00|12778.9|12777.9|12772.3|12771.6|12778.9|12778.1|12771.3|12770.5|416
1653365100000|2022-05-24 04:05:00|12772.2|12771.5|12771.4|12770.4|12772.7|12772|12769.9|12769.2|445
1653365400000|2022-05-24 04:10:00|12771.2|12770.5|12765|12764.3|12771.4|12770.7|12764.4|12763.7|377
1653365700000|2022-05-24 04:15:00|12764.9|12764.2|12759.7|12759|12766.2|12765.4|12756.1|12755.4|576
1653366000000|2022-05-24 04:20:00|12759.6|12758.9|12761.3|12760.6|12762.8|12762.1|12759.6|12758.9|426
1653366300000|2022-05-24 04:25:00|12761.4|12760.7|12764.6|12763.9|12765.4|12764.6|12761.3|12760.6|419
1653366600000|2022-05-24 04:30:00|12764.5|12763.8|12765.2|12764.2|12765.4|12764.6|12763.3|12762.5|369
1653366900000|2022-05-24 04:35:00|12765.1|12764.4|12766.3|12765.3|12767.1|12766.2|12764.6|12763.9|351
1653367200000|2022-05-24 04:40:00|12766.2|12765.2|12767.2|12766.2|12770.1|12769.1|12764.3|12763.5|337
1653367500000|2022-05-24 04:45:00|12767.1|12766.1|12766.4|12765.7|12768.1|12767.3|12764.9|12764.2|315
1653367800000|2022-05-24 04:50:00|12766.3|12765.6|12765.9|12765.2|12768.8|12768.1|12765.5|12764.8|305
1653368100000|2022-05-24 04:55:00|12765.8|12765.1|12766.3|12765.3|12768.4|12767.7|12764.1|12763.4|339
1653368400000|2022-05-24 05:00:00|12766.2|12765.5|12757.2|12756.5|12767.7|12767|12757.1|12756.4|479
1653368700000|2022-05-24 05:05:00|12756.9|12756.2|12761.8|12761.1|12761.8|12761.1|12755.4|12754.7|453
1653369000000|2022-05-24 05:10:00|12762|12761.3|12759.1|12758.4|12762.5|12761.5|12757.1|12756.4|587
1653369300000|2022-05-24 05:15:00|12759|12758.3|12756.7|12756|12760.6|12759.8|12755.3|12754.6|495
1653369600000|2022-05-24 05:20:00|12756.8|12756.1|12761|12760|12761.1|12760.4|12753.8|12753.1|433
1653369900000|2022-05-24 05:25:00|12761.1|12760.1|12758.5|12757.8|12761.3|12760.4|12757.7|12756.8|535
1653370200000|2022-05-24 05:30:00|12758.7|12758|12766.9|12766.2|12767.3|12766.6|12757.9|12757.2|748
1653370500000|2022-05-24 05:35:00|12766.8|12766.1|12768.3|12767.6|12769.3|12768.6|12765.4|12764.7|561
1653370800000|2022-05-24 05:40:00|12768.4|12767.7|12764|12763.3|12769.4|12768.5|12763.7|12762.9|509
1653371100000|2022-05-24 05:45:00|12763.9|12763.2|12759.9|12759.2|12767|12766.3|12759.9|12759.2|509
1653371400000|2022-05-24 05:50:00|12759.3|12758.6|12757.7|12757|12762.6|12761.9|12757.2|12756.5|508
1653371700000|2022-05-24 05:55:00|12757.9|12757.2|12761.8|12761.1|12762.7|12762|12757.2|12756.5|488
1653372000000|2022-05-24 06:00:00|12761.7|12761|12762.4|12761.7|12764.5|12763.8|12755.3|12754.5|713
1653372300000|2022-05-24 06:05:00|12762.3|12761.6|12758.5|12757.5|12763.2|12762.5|12751.9|12750.9|804
1653372600000|2022-05-24 06:10:00|12758.6|12757.6|12760.4|12759.4|12762.6|12761.9|12758.5|12757.6|514
1653372900000|2022-05-24 06:15:00|12760.3|12759.3|12765.5|12764.8|12766.4|12765.7|12759.9|12759.2|579
1653373200000|2022-05-24 06:20:00|12765.7|12765|12768.3|12767.6|12769.2|12768.5|12764.8|12764.1|539
1653373500000|2022-05-24 06:25:00|12768.4|12767.7|12769.6|12768.6|12770.2|12769.3|12765.1|12764.2|523
1653373800000|2022-05-24 06:30:00|12769.4|12768.7|12773.8|12773.1|12774|12773.3|12768.1|12767.4|576
1653374100000|2022-05-24 06:35:00|12773.9|12773.2|12766.6|12765.9|12775|12774.3|12765.7|12764.4|670
1653374400000|2022-05-24 06:40:00|12766.5|12765.8|12763.8|12762.2|12769|12768.2|12763.4|12762.2|748
1653374700000|2022-05-24 06:45:00|12763.5|12762.5|12754.3|12753.3|12764.2|12763.1|12748.8|12747.4|1023
1653375000000|2022-05-24 06:50:00|12754.6|12753.6|12759.4|12758.7|12760.9|12760|12752.9|12752.2|888
1653375300000|2022-05-24 06:55:00|12759.5|12758.8|12760.7|12760|12765.7|12765|12759.4|12758.7|1073
1653375600000|2022-05-24 07:00:00|12760.9|12759.9|12756.5|12755.5|12764.3|12763.3|12753.9|12753.2|1240
1653375900000|2022-05-24 07:05:00|12756.6|12755.6|12741|12740|12758.9|12758.2|12739.6|12738.6|1343
1653376200000|2022-05-24 07:10:00|12740.8|12740.1|12742.6|12741.6|12746.1|12745.2|12737.4|12736.4|1202
1653376500000|2022-05-24 07:15:00|12742.5|12741.5|12739.9|12738.9|12745.4|12744.4|12736.3|12735.3|1182
1653376800000|2022-05-24 07:20:00|12739.8|12738.8|12743.7|12742.7|12744|12743.3|12735.8|12735.1|864
1653377100000|2022-05-24 07:25:00|12743.9|12742.9|12740|12739|12745.6|12744.8|12739.3|12738.6|638
1653377400000|2022-05-24 07:30:00|12740.1|12739.1|12747.2|12746.2|12747.9|12746.9|12739.7|12738.7|841
1653377700000|2022-05-24 07:35:00|12747.3|12746.3|12745.8|12744.8|12751.2|12750.3|12742.1|12741.3|878
1653378000000|2022-05-24 07:40:00|12745.7|12744.7|12742.2|12741.5|12748|12747.3|12739.7|12738.9|783
1653378300000|2022-05-24 07:45:00|12742.1|12741.4|12739.7|12738.7|12742.1|12741.4|12737.8|12737.1|741
1653378600000|2022-05-24 07:50:00|12739.5|12738.8|12735.4|12734.7|12741.3|12740.4|12729.3|12728.3|898
1653378900000|2022-05-24 07:55:00|12735.3|12734.6|12729.2|12728.5|12735.3|12734.6|12724.6|12723.9|801
1653379200000|2022-05-24 08:00:00|12729.4|12728.4|12729.2|12728.5|12729.4|12728.6|12719.3|12718.6|954
1653379500000|2022-05-24 08:05:00|12729.3|12728.6|12738.2|12737.5|12738.6|12737.9|12726.1|12725.2|916
1653379800000|2022-05-24 08:10:00|12738.3|12737.6|12737.9|12737.2|12741|12740|12736.7|12735.8|744
1653380100000|2022-05-24 08:15:00|12737.8|12737.1|12740.1|12739.4|12744.7|12743.7|12737.1|12736.3|858
1653380400000|2022-05-24 08:20:00|12740.2|12739.5|12744.1|12743.1|12746.8|12745.8|12737.7|12737|743
1653380700000|2022-05-24 08:25:00|12744.2|12743.2|12744.2|12743.2|12748.1|12747.4|12743.3|12742.6|587
1653381000000|2022-05-24 08:30:00|12744.3|12743.3|12744.1|12743.4|12747.5|12746.8|12741.1|12740.1|991
1653381300000|2022-05-24 08:35:00|12744.2|12743.5|12738.9|12737.9|12744.2|12743.5|12738.4|12737.6|860
1653381600000|2022-05-24 08:40:00|12739|12738|12741|12740|12742.6|12741.9|12736|12735.1|955
1653381900000|2022-05-24 08:45:00|12740.9|12739.9|12740.3|12739.6|12745.2|12744.2|12738.7|12737.7|679
1653382200000|2022-05-24 08:50:00|12740.4|12739.7|12735.4|12734.4|12740.5|12739.7|12733|12732.3|755
1653382500000|2022-05-24 08:55:00|12735.3|12734.3|12743.8|12742.8|12747.7|12746.4|12735.1|12734.2|629
1653382800000|2022-05-24 09:00:00|12743.9|12742.9|12741.7|12740.7|12745.2|12744.5|12741.5|12740.6|703
1653383100000|2022-05-24 09:05:00|12741.9|12740.9|12740.1|12739.4|12741.9|12741.1|12734.7|12733.9|602
1653383400000|2022-05-24 09:10:00|12740.4|12739.7|12738.6|12737.9|12741.5|12740.7|12737.3|12736.6|523
1653383700000|2022-05-24 09:15:00|12738.4|12737.7|12736.6|12735.9|12740.3|12739.5|12735.5|12734.8|566
1653384000000|2022-05-24 09:20:00|12736.7|12736|12731.8|12731.1|12736.7|12736|12731.8|12731|589
1653384300000|2022-05-24 09:25:00|12731.9|12731.2|12723.1|12722.1|12731.9|12731.2|12720.3|12719.6|732
1653384600000|2022-05-24 09:30:00|12723|12722.3|12715.5|12714.8|12725.5|12724.8|12708.7|12707.7|1218
1653384900000|2022-05-24 09:35:00|12715.4|12714.7|12724.5|12723.5|12725.1|12724.3|12712.9|12712.2|910
1653385200000|2022-05-24 09:40:00|12724.6|12723.6|12725.9|12725.2|12727|12726.3|12720.9|12720.2|588
1653385500000|2022-05-24 09:45:00|12725.8|12725.1|12738.5|12737.5|12740.6|12739.6|12724.1|12723.2|719
1653385800000|2022-05-24 09:50:00|12738.6|12737.6|12732.1|12731.4|12739.4|12738.6|12731.8|12730.8|749
1653386100000|2022-05-24 09:55:00|12732.2|12731.2|12736.2|12735.2|12740.5|12739.5|12732.2|12731.2|692
1653386400000|2022-05-24 10:00:00|12736.1|12735.1|12740.5|12739.5|12740.8|12740.1|12733.3|12732.4|606
1653386700000|2022-05-24 10:05:00|12740.6|12739.6|12738.8|12738.1|12743.5|12742.7|12737.2|12736.5|747
1653387000000|2022-05-24 10:10:00|12738.9|12738.2|12739.4|12738.4|12740.5|12739.8|12737.6|12736.7|511
1653387300000|2022-05-24 10:15:00|12738.2|12737.2|12743.1|12742.1|12745.1|12744.3|12736|12735.1|603
1653387600000|2022-05-24 10:20:00|12743.2|12742.2|12747.1|12746.4|12748.6|12747.9|12743.1|12742.1|479
1653387900000|2022-05-24 10:25:00|12747|12746.3|12743.8|12743.1|12747.5|12746.8|12742.9|12742.2|505
1653388200000|2022-05-24 10:30:00|12744|12743|12742.4|12741.7|12745.6|12744.9|12742.4|12741.6|529
1653388500000|2022-05-24 10:35:00|12742.5|12741.8|12743.9|12743.2|12745.8|12745|12742.3|12741.5|459
1653388800000|2022-05-24 10:40:00|12743.8|12743.1|12751.1|12750.4|12752.8|12751.9|12742.6|12741.9|629
1653389100000|2022-05-24 10:45:00|12751.2|12750.5|12745.8|12744.8|12753.1|12752.3|12744.2|12743.4|623
1653389400000|2022-05-24 10:50:00|12745.7|12744.7|12746.5|12745.8|12748|12747.2|12744.9|12744.2|549
1653389700000|2022-05-24 10:55:00|12746.6|12745.9|12746.1|12745.1|12749.5|12748.5|12743.9|12742.8|591
1653390000000|2022-05-24 11:00:00|12746.2|12745.2|12751.5|12750.5|12752.3|12751.4|12744.8|12743.9|737
1653390300000|2022-05-24 11:05:00|12751.8|12750.2|12746.3|12745.3|12753.1|12752.2|12746.1|12745.1|670
1653390600000|2022-05-24 11:10:00|12746.4|12745.4|12746.4|12745.4|12747.2|12746.3|12744.2|12743.1|587
1653390900000|2022-05-24 11:15:00|12746.3|12745.3|12748.6|12747.6|12748.6|12747.6|12744.9|12743.8|462
1653391200000|2022-05-24 11:20:00|12748.3|12747.7|12748.7|12747.1|12752.8|12751.9|12748.2|12747.1|656
1653391500000|2022-05-24 11:25:00|12748.3|12747.3|12746|12745|12748.8|12747.5|12745.5|12744.4|647
1653391800000|2022-05-24 11:30:00|12745.9|12744.9|12749.4|12748.4|12750.9|12749.9|12745.9|12744.9|718
1653392100000|2022-05-24 11:35:00|12749.5|12748.5|12740.4|12739.4|12749.5|12748.5|12738.6|12737.3|792
1653392400000|2022-05-24 11:40:00|12740.3|12739.3|12737.6|12736.6|12741.4|12740.5|12736.8|12735.9|795
1653392700000|2022-05-24 11:45:00|12737.5|12736.8|12738.5|12737.5|12740|12738.8|12735|12734.3|790
1653393000000|2022-05-24 11:50:00|12738.6|12737.6|12735.8|12734.8|12741.4|12740.6|12735.8|12734.8|693
1653393300000|2022-05-24 11:55:00|12735.7|12734.7|12739.7|12738.7|12740|12739|12734.3|12733|702
1653393600000|2022-05-24 12:00:00|12739.4|12738.6|12727.9|12726.9|12740.4|12739.5|12726.5|12725.3|925
1653393900000|2022-05-24 12:05:00|12727.8|12726.8|12728.6|12727.6|12730.3|12729|12725.5|12724.3|884
1653394200000|2022-05-24 12:10:00|12728.5|12727.5|12731.3|12730.6|12734|12732.7|12728.2|12727.4|545
1653394500000|2022-05-24 12:15:00|12731.4|12730.7|12736.1|12735.1|12737.1|12736|12725.8|12724.8|713
1653394800000|2022-05-24 12:20:00|12736.2|12735.2|12737.2|12736.2|12739.5|12738.5|12734.3|12733.4|841
1653395100000|2022-05-24 12:25:00|12737.3|12736.3|12738.6|12737.6|12740.3|12739.3|12735.1|12733.9|785
1653395400000|2022-05-24 12:30:00|12738.7|12737.7|12740.7|12739.7|12747.9|12746.3|12738|12737.2|837
1653395700000|2022-05-24 12:35:00|12740.6|12739.6|12741.3|12740.3|12742.5|12741.7|12738.4|12737.2|736
1653396000000|2022-05-24 12:40:00|12741.2|12740.2|12740.5|12739.5|12742.5|12741.4|12738.5|12737.3|636
1653396300000|2022-05-24 12:45:00|12740.6|12739.6|12738.1|12737.1|12749.1|12747.9|12737.4|12736.4|1105
1653396600000|2022-05-24 12:50:00|12738.3|12736.8|12732.1|12731.1|12739.7|12738.5|12727.6|12726.7|762
1653396900000|2022-05-24 12:55:00|12731.9|12730.9|12723.8|12722.8|12734.1|12733|12719.9|12719.1|1282
1653397200000|2022-05-24 13:00:00|12723.9|12722.9|12724.2|12723.2|12725.9|12724.9|12715.3|12714.6|1252
1653397500000|2022-05-24 13:05:00|12724.3|12723.3|12721.9|12721.2|12728.6|12727.3|12720.1|12719.3|943
1653397800000|2022-05-24 13:10:00|12721.8|12720.9|12719.2|12718.2|12723.9|12722.7|12711.1|12710.1|941
1653398100000|2022-05-24 13:15:00|12719.3|12718.3|12719.4|12718.4|12723.7|12723|12716.5|12715.5|948
1653398400000|2022-05-24 13:20:00|12719.3|12718.3|12724.3|12723.3|12725.4|12724.3|12718.8|12718|979
1653398700000|2022-05-24 13:25:00|12724.2|12723.2|12721.6|12720.6|12724.7|12723.8|12721|12720.1|845
1653399000000|2022-05-24 13:30:00|12721.5|12720.5|12685.6|12683.7|12722.2|12720.5|12679.2|12676.4|2089
1653399300000|2022-05-24 13:35:00|12685.5|12683.8|12679.8|12678.8|12685.6|12683.8|12669.9|12668.6|1944
1653399600000|2022-05-24 13:40:00|12679.9|12678.9|12676.4|12673.6|12687.5|12686.3|12674.8|12673.3|1759
1653399900000|2022-05-24 13:45:00|12677.2|12673.2|12652|12651|12677.2|12673.8|12648.6|12647.6|2027
1653400200000|2022-05-24 13:50:00|12652.2|12651.2|12669.6|12667.9|12673.2|12671.9|12652.2|12651.2|1767
1653400500000|2022-05-24 13:55:00|12669.4|12668.1|12670.9|12668.4|12680.3|12679.4|12667.3|12665.9|1819
1653400800000|2022-05-24 14:00:00|12671|12669.1|12649.2|12647.2|12671.5|12669.9|12639.8|12637.9|2235
1653401100000|2022-05-24 14:05:00|12648.6|12647.6|12652.4|12651.4|12655.1|12653.8|12642.7|12641.3|1906
1653401400000|2022-05-24 14:10:00|12652.6|12651.6|12646.2|12645.2|12659.3|12657.3|12645.8|12644.5|1796
1653401700000|2022-05-24 14:15:00|12646.5|12645.5|12646.5|12645.5|12655.3|12654.3|12639.6|12638.4|1871
1653402000000|2022-05-24 14:20:00|12646.3|12645.6|12648.1|12647.1|12655.1|12653.9|12645.2|12643.8|1992
1653402300000|2022-05-24 14:25:00|12648|12647|12647.5|12646.5|12653.1|12651.8|12643.3|12641.9|1725
1653402600000|2022-05-24 14:30:00|12647.4|12646.4|12639.4|12638.4|12650.4|12649.3|12636.8|12635.6|1622
1653402900000|2022-05-24 14:35:00|12639.8|12639.1|12642.7|12641.7|12644.7|12643.4|12638.6|12637.6|1315
1653403200000|2022-05-24 14:40:00|12641.9|12640.9|12653.6|12652|12657.6|12656.2|12641.6|12640.2|1432
1653403500000|2022-05-24 14:45:00|12653.8|12651.8|12649.1|12648.1|12656.1|12655|12645.8|12645|1160
1653403800000|2022-05-24 14:50:00|12649|12648|12647.3|12646.3|12652.7|12651.7|12644.6|12643.4|1389
1653404100000|2022-05-24 14:55:00|12647.4|12646.4|12651.8|12650.8|12653.6|12652.5|12645.6|12644.2|1200
1653404400000|2022-05-24 15:00:00|12652.4|12651.4|12660.9|12659.9|12665.9|12664.9|12652.4|12651.1|1369
1653404700000|2022-05-24 15:05:00|12661.2|12659.6|12657|12656|12662.8|12661.8|12654.5|12653.7|896
1653405000000|2022-05-24 15:10:00|12656.6|12655.6|12660.8|12659.8|12670.3|12669.3|12655.8|12655.1|1304
1653405300000|2022-05-24 15:15:00|12661.1|12659.5|12655.4|12653.9|12664.9|12663.8|12654.9|12653.9|1026
1653405600000|2022-05-24 15:20:00|12654.9|12654|12657.3|12656.3|12659.7|12658.1|12653.1|12651.8|1035
1653405900000|2022-05-24 15:25:00|12657.2|12656.2|12654.4|12652.8|12657.8|12656.6|12648.4|12647.3|1168
1653406200000|2022-05-24 15:30:00|12654.1|12652.9|12653.6|12651.8|12654.4|12653.3|12650.4|12649|1030
1653406500000|2022-05-24 15:35:00|12653.2|12651.9|12650|12649|12654.3|12653.3|12650|12648.7|862
1653406800000|2022-05-24 15:40:00|12650.3|12648.8|12657.9|12657.2|12658.4|12657.7|12649.9|12648.7|1340
1653407100000|2022-05-24 15:45:00|12657.8|12657.1|12665.5|12664.5|12667.6|12666.7|12657.6|12656.7|1098
1653407400000|2022-05-24 15:50:00|12665.7|12664.7|12658.6|12657.6|12666.8|12665.8|12658.6|12657.3|998
1653407700000|2022-05-24 15:55:00|12658.7|12657.7|12656.4|12655.4|12659.3|12658.3|12655.8|12654.7|838
1653408000000|2022-05-24 16:00:00|12656.5|12655.5|12658.9|12657.9|12662.8|12661.6|12656.4|12655.4|899
1653408300000|2022-05-24 16:05:00|12659.2|12657.7|12662.1|12661.1|12666.1|12664.9|12657.1|12655.9|1104
1653408600000|2022-05-24 16:10:00|12662.3|12660.8|12662.6|12660.9|12664.1|12663|12659|12657.8|922
1653408900000|2022-05-24 16:15:00|12662.5|12661.1|12663.8|12662|12665.6|12664.3|12660.9|12659.7|930
1653409200000|2022-05-24 16:20:00|12663.9|12662.1|12663.1|12662.1|12667.2|12666.2|12658.8|12657.1|1007
1653409500000|2022-05-24 16:25:00|12663.4|12662.4|12661.2|12660.2|12664.1|12662.7|12659.9|12658.7|1027
1653409800000|2022-05-24 16:30:00|12661.5|12660|12657|12655.5|12661.5|12660.2|12652.4|12651.1|1017
1653410100000|2022-05-24 16:35:00|12656.8|12655.8|12651.4|12650.4|12657.5|12656.5|12650.4|12649.4|744
1653410400000|2022-05-24 16:40:00|12651.3|12650.7|12651.3|12650.3|12654.1|12653.2|12649.4|12648.7|642
1653410700000|2022-05-24 16:45:00|12651.2|12650.5|12651.2|12650.2|12652.6|12651.7|12648.7|12648|625
1653411000000|2022-05-24 16:50:00|12651|12650|12653.9|12652.9|12653.9|12652.9|12649.9|12648.7|621
1653411300000|2022-05-24 16:55:00|12654|12653|12657.4|12656.4|12662.4|12660.6|12654|12652.8|763
1653411600000|2022-05-24 17:00:00|12657.3|12656.6|12655.6|12654.6|12657.5|12656.6|12652.5|12651.5|931
1653411900000|2022-05-24 17:05:00|12655.7|12654.7|12657.4|12656.4|12658|12656.9|12653.8|12652.8|557
1653412200000|2022-05-24 17:10:00|12657.5|12656.5|12655.7|12654.7|12658.2|12657.2|12655.1|12654.1|591
1653412500000|2022-05-24 17:15:00|12655.6|12654.6|12657.2|12656.2|12658.5|12657.4|12655|12654|570
1653412800000|2022-05-24 17:20:00|12657.1|12656.1|12657.4|12656.7|12659.2|12658.5|12656.4|12655.3|563
1653413100000|2022-05-24 17:25:00|12657.2|12656.5|12659.5|12658.5|12660.1|12658.9|12657.2|12656.2|567
1653413400000|2022-05-24 17:30:00|12659.3|12658.3|12658.6|12657.6|12660.4|12659.4|12657.5|12656.5|656
1653413700000|2022-05-24 17:35:00|12658.9|12657.4|12662.3|12661.3|12662.3|12661.3|12658.7|12657.4|649
1653414000000|2022-05-24 17:40:00|12662.2|12661.2|12667.2|12666.2|12667.6|12666.5|12661.9|12660.9|673
1653414300000|2022-05-24 17:45:00|12667.1|12666.1|12666.7|12666|12668.3|12667.5|12664.9|12663.7|544
1653414600000|2022-05-24 17:50:00|12666.8|12665.7|12677.3|12676.3|12678.2|12677|12666.4|12665.2|751
1653414900000|2022-05-24 17:55:00|12677.6|12676|12676.7|12675.7|12677.8|12676.9|12673.6|12672.8|700
1653415200000|2022-05-24 18:00:00|12676.6|12675.9|12673.1|12672.4|12677.1|12676.2|12671.7|12670.8|648
1653415500000|2022-05-24 18:05:00|12673.3|12672.3|12671.6|12670.6|12673.7|12672.6|12671|12669.8|633
1653415800000|2022-05-24 18:10:00|12671.8|12670.8|12678|12677|12679|12677.9|12671.3|12669.8|727
1653416100000|2022-05-24 18:15:00|12678.1|12677.1|12678|12677.3|12681.4|12680.4|12676.2|12675.4|662
1653416400000|2022-05-24 18:20:00|12678.1|12677.4|12676.2|12675.2|12679.5|12678.5|12676.1|12674.9|664
1653416700000|2022-05-24 18:25:00|12676.5|12675|12673.7|12672.2|12677.5|12676.2|12672.3|12671.1|679
1653417000000|2022-05-24 18:30:00|12673.4|12672.4|12675.7|12674.7|12676.7|12675.8|12673.3|12672.3|461
1653417300000|2022-05-24 18:35:00|12675.2|12674.5|12686.2|12685.2|12687|12686.1|12675.1|12674.3|730
1653417600000|2022-05-24 18:40:00|12686.1|12685.4|12677.1|12676.1|12688.2|12687.3|12676.6|12675.8|944
1653417900000|2022-05-24 18:45:00|12676.8|12675.8|12676.1|12675.1|12678.8|12677.8|12675.6|12674.7|483
1653418200000|2022-05-24 18:50:00|12676|12675|12679.7|12678.7|12680|12678.9|12674.6|12673.7|814
1653418500000|2022-05-24 18:55:00|12679.5|12678.5|12681.5|12680.8|12682.1|12681|12678.3|12677.2|601
1653418800000|2022-05-24 19:00:00|12681.6|12680.5|12680.8|12679.8|12684.7|12683.3|12679.9|12678.5|903
1653419100000|2022-05-24 19:05:00|12680.7|12679.7|12678.4|12677.7|12682.8|12681.4|12677.5|12676.3|717
1653419400000|2022-05-24 19:10:00|12678.5|12677.5|12682.9|12682.2|12683.1|12682.2|12677.6|12676.4|648
1653419700000|2022-05-24 19:15:00|12683.2|12682.5|12680.2|12679.2|12685.9|12684.4|12679.7|12678|736
1653420000000|2022-05-24 19:20:00|12680.1|12679.1|12677.8|12677.1|12680.5|12679.1|12677.7|12676.5|561
1653420300000|2022-05-24 19:25:00|12678|12677|12682.8|12681.8|12682.8|12682|12678|12677|398
1653420600000|2022-05-24 19:30:00|12682.7|12681.7|12683.1|12682.1|12684.2|12682.9|12681.1|12679.9|430
1653420900000|2022-05-24 19:35:00|12683.3|12681.8|12686|12685|12687.2|12685.7|12682.7|12681.5|685
1653421200000|2022-05-24 19:40:00|12686.5|12684.9|12685.1|12684.4|12690|12688.8|12685|12684|572
1653421500000|2022-05-24 19:45:00|12685.6|12684.6|12686.4|12685.4|12688.4|12687.6|12685.1|12683.8|481
1653421800000|2022-05-24 19:50:00|12686.5|12685.8|12684.7|12683.7|12688.5|12687|12684.1|12683.2|633
1653422100000|2022-05-24 19:55:00|12684.3|12683.6|12688.5|12687.5|12689.7|12688.4|12684.1|12683.1|584
1653422400000|2022-05-24 20:00:00|12688|12687.3|12689.6|12688.6|12690.3|12688.7|12687.6|12686.4|488
1653422700000|2022-05-24 20:05:00|12689.5|12688.5|12686.8|12685.8|12690.1|12688.6|12686.8|12685.3|421
1653423000000|2022-05-24 20:10:00|12687.1|12685.6|12689.3|12688.3|12690.6|12689.5|12686.6|12685.1|417
1653423300000|2022-05-24 20:15:00|12689.6|12688.1|12688.2|12687.2|12690.2|12688.7|12688.1|12686.9|279
1653423600000|2022-05-24 20:20:00|12688.3|12687.3|12684.7|12683.7|12690|12688.5|12684.5|12683|383
1653423900000|2022-05-24 20:25:00|12684.6|12683.6|12683.5|12681.8|12686.7|12685.2|12682.5|12681.2|393
1653424200000|2022-05-24 20:30:00|12683.2|12681.9|12684.9|12683.1|12684.9|12683.6|12683.1|12681.9|495
1653424500000|2022-05-24 20:35:00|12685|12683|12682|12681|12685|12683.5|12680.8|12679.3|253
1653424800000|2022-05-24 20:40:00|12682.1|12681.1|12684.9|12682.9|12685.7|12684.3|12682|12680.8|355
1653425100000|2022-05-24 20:45:00|12685.1|12682.8|12688|12685.8|12688.6|12686.5|12684.9|12682.6|368
1653425400000|2022-05-24 20:50:00|12688.2|12686.4|12686.8|12684.8|12689.2|12687.3|12686.4|12684.7|529
1653425700000|2022-05-24 20:55:00|12686.6|12685|12686.7|12680.7|12689.4|12686.5|12685.1|12679.7|474
1653426000000|2022-05-24 21:00:00|12686.6|12680.6|12685.8|12679.8|12688|12682|12680.7|12674.7|64
1653426300000|2022-05-24 21:05:00|12685.7|12679.7|12685.3|12680.7|12685.7|12680.9|12685|12679|344
1653426600000|2022-05-24 21:10:00|12685.9|12679.9|12688.3|12684.7|12690.6|12685.1|12685.2|12679.6|566
1653426900000|2022-05-24 21:15:00|12688.2|12684.8|12688.6|12684.9|12688.7|12685.2|12687.6|12683.8|152
1653427200000|2022-05-24 21:20:00|12688.4|12684.8|12688.1|12684.8|12688.5|12685.3|12687.3|12683.7|88
1653427500000|2022-05-24 21:25:00|12688.2|12685.2|12688.1|12685|12688.7|12685.2|12687.3|12682.5|110
1653427800000|2022-05-24 21:30:00|12687.7|12684.9|12686.3|12682.1|12688.7|12685.2|12685.2|12681.2|347
1653428100000|2022-05-24 21:35:00|12686.8|12682.5|12686.2|12682.1|12688.5|12683.4|12685.5|12681.3|1055
1653428400000|2022-05-24 21:40:00|12686.3|12682.2|12686.6|12682.3|12689.4|12683.4|12686.1|12681.5|1314
1653428700000|2022-05-24 21:45:00|12686.8|12682.4|12687.2|12682.3|12689|12683.6|12686.2|12681.5|1294
1653429000000|2022-05-24 21:50:00|12687.8|12682.1|12685.6|12682.3|12688.3|12683.1|12685.4|12681.6|1237
1653429300000|2022-05-24 21:55:00|12685.9|12682.5|12686.7|12682.3|12688.2|12683.7|12685.2|12681.6|632
1653429600000|2022-05-24 22:00:00|12686.8|12682.4|12690.1|12687.5|12692|12688.2|12686.8|12681.6|970
1653429900000|2022-05-24 22:05:00|12690.2|12687.6|12689.4|12688.4|12690.5|12688.8|12689.2|12686|668
1653430200000|2022-05-24 22:10:00|12689.3|12688.3|12689|12687.2|12690.6|12688.7|12688.2|12685.6|1016
1653430500000|2022-05-24 22:15:00|12689.2|12687.1|12686.8|12684.6|12689.7|12687.6|12686.1|12684.5|829
1653430800000|2022-05-24 22:20:00|12686.9|12684.4|12687.4|12685.7|12687.8|12686.2|12685.4|12683.3|618
1653431100000|2022-05-24 22:25:00|12687.3|12685.8|12687.2|12684.6|12687.9|12686.2|12685.6|12684|697
1653431400000|2022-05-24 22:30:00|12686.9|12684.8|12686.7|12685.2|12687.4|12686.1|12685.4|12684.2|771
1653431700000|2022-05-24 22:35:00|12686.4|12685.4|12685.8|12684.8|12688.1|12686.2|12685.6|12683.7|357
1653432000000|2022-05-24 22:40:00|12685.7|12684.7|12687.4|12685.8|12689.6|12687.5|12685.5|12683.7|569
1653432300000|2022-05-24 22:45:00|12688.3|12685.6|12687.5|12685.6|12690.4|12688.4|12686.2|12684.5|588
1653432600000|2022-05-24 22:50:00|12687.6|12685.5|12683|12681.2|12687.6|12685.6|12682.1|12680.4|727
1653432900000|2022-05-24 22:55:00|12682.8|12681.3|12682.2|12680.7|12683.6|12682.1|12678.7|12677|860
1653433200000|2022-05-24 23:00:00|12682|12681|12685.8|12684.3|12686.1|12684.9|12681.1|12679.9|534
1653433500000|2022-05-24 23:05:00|12685.5|12684.5|12687.6|12686|12687.7|12686.7|12684.4|12683|505
1653433800000|2022-05-24 23:10:00|12687.7|12685.9|12689|12688.3|12693.1|12691.7|12687.1|12685.9|738
1653434100000|2022-05-24 23:15:00|12689.2|12688.2|12688|12687|12690.5|12689.4|12686|12684.7|721
1653434400000|2022-05-24 23:20:00|12688.1|12687.1|12685.5|12684.5|12689.6|12688.4|12685.4|12684.3|649
1653434700000|2022-05-24 23:25:00|12685.1|12684.4|12687.8|12686.8|12688|12686.9|12683.6|12682.6|479
1653435000000|2022-05-24 23:30:00|12687.7|12686.7|12686.8|12685.8|12687.8|12686.7|12684.3|12683|411
1653435300000|2022-05-24 23:35:00|12686.7|12685.7|12689.6|12688.6|12690.8|12689.5|12686.3|12685|476
1653435600000|2022-05-24 23:40:00|12688.9|12687.9|12686|12685|12690.2|12689|12685.4|12683.9|532
1653435900000|2022-05-24 23:45:00|12686.1|12685.1|12680.5|12679.5|12686.4|12685.5|12680.4|12678.6|537
1653436200000|2022-05-24 23:50:00|12680.7|12679.7|12678.3|12677.3|12682.2|12681.5|12677.9|12676.8|433
1653436500000|2022-05-24 23:55:00|12678.4|12677.4|12674.3|12673.3|12678.9|12677.8|12672.2|12670.7|777
1653436800000|2022-05-25 00:00:00|12673.8|12672.8|12672.2|12671.5|12674.2|12672.9|12665.9|12664.7|1081
1653437100000|2022-05-25 00:05:00|12672.3|12671.6|12678.1|12677.1|12678.3|12677.4|12672.3|12671.4|589
1653437400000|2022-05-25 00:10:00|12677.7|12676.7|12681.9|12680.9|12684.8|12683.8|12676.9|12676|530
1653437700000|2022-05-25 00:15:00|12681.5|12680.5|12679.4|12678.4|12682.9|12681.9|12677.1|12675.9|719
1653438000000|2022-05-25 00:20:00|12680|12679|12686.2|12685.2|12688.1|12686.9|12679.5|12678.5|715
1653438300000|2022-05-25 00:25:00|12686.3|12685.3|12689.4|12688.4|12690.2|12689.2|12683.8|12683|664
1653438600000|2022-05-25 00:30:00|12689.5|12688.5|12691.3|12690.3|12695|12693.9|12689.4|12688.4|820
1653438900000|2022-05-25 00:35:00|12691.4|12690.4|12693.4|12692.4|12696|12694.9|12690.4|12689.7|525
1653439200000|2022-05-25 00:40:00|12693.5|12692.5|12692.3|12691.3|12695.6|12694.5|12692.1|12691.1|602
1653439500000|2022-05-25 00:45:00|12692.4|12691.4|12694.9|12693.2|12695.6|12694.8|12682|12679.9|1241
1653439800000|2022-05-25 00:50:00|12694.8|12692.8|12696.2|12695.2|12699.3|12698.1|12685.3|12684|1513
1653440100000|2022-05-25 00:55:00|12696.4|12695.4|12690.6|12689.6|12697.7|12696.5|12689.5|12688.1|1086
1653440400000|2022-05-25 01:00:00|12690.5|12689.5|12685|12684|12696.6|12695.3|12682|12680.6|1106
1653440700000|2022-05-25 01:05:00|12685.1|12684.1|12701.4|12700.4|12707.8|12705.6|12684.3|12683.1|1320
1653441000000|2022-05-25 01:10:00|12701.5|12699.7|12697|12695.4|12705.8|12704.5|12695.1|12693.9|1244
1653441300000|2022-05-25 01:15:00|12696.7|12695.7|12691|12690|12700|12698.7|12689.7|12688.5|997
1653441600000|2022-05-25 01:20:00|12690.9|12689.9|12684.5|12683.5|12692.3|12691.3|12681.8|12680.8|836
1653441900000|2022-05-25 01:25:00|12684.4|12683.4|12681.9|12680.9|12689.6|12688.8|12680.1|12679.1|857
1653442200000|2022-05-25 01:30:00|12682|12681|12684|12683.3|12685.5|12684.5|12679.7|12678.7|801
1653442500000|2022-05-25 01:35:00|12683.9|12683.2|12690.4|12689.4|12692.2|12691.2|12681|12679.8|786
1653442800000|2022-05-25 01:40:00|12690.5|12689.5|12685.6|12684.6|12692.8|12691.8|12685.2|12683.8|658
1653443100000|2022-05-25 01:45:00|12685.5|12684.5|12688.5|12687.5|12690.8|12689.8|12685.4|12684.5|567
1653443400000|2022-05-25 01:50:00|12688.4|12687.4|12684.9|12683.9|12688.5|12687.5|12681.3|12679.5|629
1653443700000|2022-05-25 01:55:00|12685|12683.8|12690.1|12689.1|12690.9|12689.8|12682.8|12681.7|783
1653444000000|2022-05-25 02:00:00|12690.2|12689.2|12683.8|12682.8|12693.6|12692.6|12682|12680.7|1357
1653444300000|2022-05-25 02:05:00|12684|12682.6|12682.1|12681.1|12685.2|12683.9|12680.8|12679.6|819
1653444600000|2022-05-25 02:10:00|12682.5|12681.5|12683|12682|12686|12685.3|12681.7|12680.7|605
1653444900000|2022-05-25 02:15:00|12683.1|12682.1|12686.4|12685.4|12689.7|12688.8|12683|12682|808
1653445200000|2022-05-25 02:20:00|12686.3|12685.3|12694.4|12693.4|12695.4|12694.4|12686|12685.2|526
1653445500000|2022-05-25 02:25:00|12694.6|12693.6|12692.6|12691.6|12695.9|12695|12691.9|12691.1|523
1653445800000|2022-05-25 02:30:00|12692.7|12691.7|12701.9|12700.9|12702|12701.1|12690.3|12689.4|705
1653446100000|2022-05-25 02:35:00|12702|12701|12700.8|12699.8|12706.6|12705.8|12700.6|12699.6|910
1653446400000|2022-05-25 02:40:00|12700.9|12699.9|12697.9|12696.9|12702.1|12701.4|12697.3|12696.3|676
1653446700000|2022-05-25 02:45:00|12697.8|12696.8|12701.3|12700.3|12703.2|12702.1|12696.6|12695.3|665
1653447000000|2022-05-25 02:50:00|12701.4|12700.4|12702|12701|12704|12703|12701.2|12700.2|544
1653447300000|2022-05-25 02:55:00|12702.1|12701.1|12703.3|12702.6|12705.1|12704.1|12699|12698|563
1653447600000|2022-05-25 03:00:00|12703.6|12702.1|12713.7|12712.7|12723.1|12721.1|12701.8|12700.7|1181
1653447900000|2022-05-25 03:05:00|12713.6|12712.6|12712.3|12711.3|12718.2|12717.1|12711.1|12710.2|685
1653448200000|2022-05-25 03:10:00|12712.7|12711.1|12713|12712|12717|12716|12711.6|12710.4|605
1653448500000|2022-05-25 03:15:00|12713.1|12712.1|12711|12710|12715.1|12714.2|12709.1|12708.1|484
1653448800000|2022-05-25 03:20:00|12711.1|12710.1|12708.4|12707.4|12711.1|12710.1|12706.3|12705.3|513
1653449100000|2022-05-25 03:25:00|12708.5|12707.5|12706.3|12705.3|12709.2|12708.2|12704|12703.2|626
1653449400000|2022-05-25 03:30:00|12706.4|12705.4|12711.7|12710.7|12712.2|12711.2|12706.2|12705.2|601
1653449700000|2022-05-25 03:35:00|12711.6|12710.6|12714.1|12713.1|12715.2|12714.2|12711|12710|514
1653450000000|2022-05-25 03:40:00|12714|12713|12711.3|12710.3|12715|12713.8|12709.6|12708.6|771
1653450300000|2022-05-25 03:45:00|12711.4|12710.4|12710.1|12709.4|12712.1|12711.1|12708.5|12707.6|685
1653450600000|2022-05-25 03:50:00|12710.2|12709.5|12708.7|12707.7|12711.3|12710.4|12708.4|12707.5|468
1653450900000|2022-05-25 03:55:00|12708.6|12707.6|12708.7|12707.7|12712.2|12711.2|12708.1|12707.1|584
1653451200000|2022-05-25 04:00:00|12708.9|12708.2|12712.4|12711.7|12714.6|12713.6|12708.9|12708.2|505
1653451500000|2022-05-25 04:05:00|12712.3|12711.6|12710|12709|12712.5|12711.7|12708.2|12707.2|328
1653451800000|2022-05-25 04:10:00|12709.9|12708.9|12709.5|12708.5|12710.6|12709.6|12708.4|12707.6|321
1653452100000|2022-05-25 04:15:00|12709.4|12708.4|12705|12704|12709.6|12708.6|12703.9|12703|427
1653452400000|2022-05-25 04:20:00|12704.9|12703.9|12703.6|12702.6|12708.4|12707.5|12700.6|12699.2|554
1653452700000|2022-05-25 04:25:00|12703.7|12702.7|12697.3|12696.3|12703.7|12702.7|12695.9|12694.9|596
1653453000000|2022-05-25 04:30:00|12697|12696|12699.1|12698.1|12700.6|12699.5|12696.9|12695.9|359
1653453300000|2022-05-25 04:35:00|12699.2|12698.2|12700.1|12699.1|12700.6|12699.8|12698.2|12697.5|311
1653453600000|2022-05-25 04:40:00|12699.9|12699.2|12699.9|12698.9|12700.8|12699.9|12698.9|12698.1|288
1653453900000|2022-05-25 04:45:00|12699.8|12698.8|12698.6|12697.9|12699.9|12698.9|12696.2|12695.3|262
1653454200000|2022-05-25 04:50:00|12698.7|12698|12697.6|12696.9|12699.3|12698.4|12696.7|12695.7|386
1653454500000|2022-05-25 04:55:00|12697.4|12696.7|12695.4|12694.4|12698.3|12697.3|12694.8|12694.1|449
1653454800000|2022-05-25 05:00:00|12695.5|12694.5|12696|12695|12696.4|12695.7|12691.5|12690.6|438
1653455100000|2022-05-25 05:05:00|12695.9|12695.2|12694.2|12693.5|12696.4|12695.7|12692.7|12691.9|336
1653455400000|2022-05-25 05:10:00|12694.3|12693.6|12696|12695|12698.5|12697.7|12694.1|12693.4|386
1653455700000|2022-05-25 05:15:00|12696.1|12695.1|12699.2|12698.2|12701.8|12700.8|12694.2|12693.5|421
1653456000000|2022-05-25 05:20:00|12698.9|12698.3|12699.6|12698.9|12702.6|12701.9|12697.9|12697.1|430
1653456300000|2022-05-25 05:25:00|12699.7|12698.7|12702.3|12701.3|12702.5|12701.6|12697.7|12696.9|303
1653456600000|2022-05-25 05:30:00|12702|12701.4|12703.9|12702.9|12705.1|12704.1|12702|12701.3|464
1653456900000|2022-05-25 05:35:00|12703.8|12702.8|12705.6|12704.9|12706|12705.3|12703|12702.3|468
1653457200000|2022-05-25 05:40:00|12705.7|12705|12702.7|12701.7|12706.3|12705.6|12702.6|12701.6|387
1653457500000|2022-05-25 05:45:00|12702.8|12701.8|12699.9|12698.9|12704.1|12703.3|12699.3|12698.5|436
1653457800000|2022-05-25 05:50:00|12699.8|12698.8|12699.9|12699.2|12701.3|12700.4|12699.1|12698.2|508
1653458100000|2022-05-25 05:55:00|12699.8|12699.1|12701.4|12700.4|12702.1|12700.9|12696.2|12695.3|743
1653458400000|2022-05-25 06:00:00|12702|12701|12700.6|12699.6|12703.7|12702.7|12699|12697.9|739
1653458700000|2022-05-25 06:05:00|12700.7|12699.7|12700|12699|12704.2|12703.2|12698.3|12697.5|774
1653459000000|2022-05-25 06:10:00|12700.7|12699.7|12703.3|12702.3|12703.8|12702.6|12700.1|12699.2|636
1653459300000|2022-05-25 06:15:00|12703.2|12702.2|12688.7|12687.7|12703.6|12702.8|12684.2|12683.5|1015
1653459600000|2022-05-25 06:20:00|12688.8|12687.8|12693.3|12692.3|12694.2|12692.8|12687.1|12686.1|821
1653459900000|2022-05-25 06:25:00|12693.2|12692.2|12695|12694|12699.2|12698.2|12692.5|12691.5|716
1653460200000|2022-05-25 06:30:00|12695.1|12694.1|12698.6|12697.6|12701.1|12699.8|12695.1|12694.1|762
1653460500000|2022-05-25 06:35:00|12698.9|12697.3|12697|12696|12701.1|12699.9|12695.5|12694.2|1107
1653460800000|2022-05-25 06:40:00|12696.9|12695.9|12694.1|12692.4|12698.3|12697.1|12690.6|12689|1241
1653461100000|2022-05-25 06:45:00|12693.6|12692.6|12696.7|12695.7|12698.2|12697.4|12692.5|12691.4|747
1653461400000|2022-05-25 06:50:00|12696.6|12695.6|12696.8|12695.8|12697.4|12696.6|12693.1|12692.1|761
1653461700000|2022-05-25 06:55:00|12696.2|12695.5|12699.6|12698.6|12701.1|12700.1|12696.2|12695.4|821
1653462000000|2022-05-25 07:00:00|12699.7|12698.7|12710.1|12709.1|12714.7|12713.7|12699.3|12698.3|1399
1653462300000|2022-05-25 07:05:00|12710|12709|12706.9|12705.9|12712.2|12711.5|12703.7|12702.3|1053
1653462600000|2022-05-25 07:10:00|12707|12706|12706.5|12705.5|12711.2|12710.5|12706.4|12705.4|826
1653462900000|2022-05-25 07:15:00|12706.4|12705.4|12724.9|12723.2|12730.4|12729.1|12705.9|12704.5|1622
1653463200000|2022-05-25 07:20:00|12724.8|12723.3|12721.2|12720.2|12727.4|12726|12718.3|12716.8|1291
1653463500000|2022-05-25 07:25:00|12721.3|12720.3|12720.2|12719.2|12726.7|12725.7|12719.7|12718.4|1103
1653463800000|2022-05-25 07:30:00|12720.3|12719.3|12719|12718.3|12721.9|12720.6|12715.7|12714.4|956
1653464100000|2022-05-25 07:35:00|12719.2|12718.2|12719.6|12718.9|12724.1|12723.1|12716.8|12715.7|1007
1653464400000|2022-05-25 07:40:00|12719.5|12718.8|12720.2|12719.2|12721.4|12720.5|12717.4|12716.4|849
1653464700000|2022-05-25 07:45:00|12720.3|12719.3|12717.4|12716.4|12721.7|12721|12716.1|12714.9|991
1653465000000|2022-05-25 07:50:00|12717.5|12716.5|12717.4|12716.4|12719.8|12718.9|12716.5|12715|836
1653465300000|2022-05-25 07:55:00|12717.5|12716.5|12712.6|12711.9|12721.4|12720.6|12711.1|12710.2|874
1653465600000|2022-05-25 08:00:00|12712.5|12711.8|12711.2|12710.2|12716.1|12714.7|12706.7|12705.7|1094
1653465900000|2022-05-25 08:05:00|12711.7|12710.7|12704.1|12703.1|12712.4|12711.7|12703.8|12702.8|1044
1653466200000|2022-05-25 08:10:00|12704|12703|12708|12707|12709.2|12708|12702.5|12701.7|1022
1653466500000|2022-05-25 08:15:00|12707.8|12706.8|12698.9|12697.9|12708.3|12707.3|12693.6|12692.6|961
1653466800000|2022-05-25 08:20:00|12699.2|12697.7|12696.7|12695.7|12700.2|12699.3|12694.9|12693.7|780
1653467100000|2022-05-25 08:25:00|12697.3|12696.3|12695.9|12694.9|12700.4|12699.6|12695.1|12693.8|788
1653467400000|2022-05-25 08:30:00|12696.1|12694.6|12704.7|12703.7|12705|12703.8|12695.7|12694.4|819
1653467700000|2022-05-25 08:35:00|12704.6|12703.6|12707.2|12705.5|12707.2|12705.7|12697.9|12696.2|1182
1653468000000|2022-05-25 08:40:00|12707.3|12705.3|12706.7|12706|12708.9|12708.2|12703|12701.7|818
1653468300000|2022-05-25 08:45:00|12706.8|12705.8|12709.1|12708.1|12710.2|12709.3|12704.2|12703|623
1653468600000|2022-05-25 08:50:00|12709.2|12708.2|12707|12706|12709.5|12708.6|12706.1|12705.1|571
1653468900000|2022-05-25 08:55:00|12706.4|12705.4|12706.5|12705.5|12709.4|12708.7|12704|12703.1|658
1653469200000|2022-05-25 09:00:00|12706.6|12705.6|12705.6|12704.6|12707.4|12706.4|12703.1|12702.1|676
1653469500000|2022-05-25 09:05:00|12705.5|12704.5|12708.4|12706.5|12708.4|12707.1|12703.5|12702.5|627
1653469800000|2022-05-25 09:10:00|12708|12707|12705.6|12704.6|12710.2|12709.2|12704.7|12703.7|764
1653470100000|2022-05-25 09:15:00|12705.7|12704.7|12707.7|12706.2|12708.1|12707.1|12704.6|12703.6|785
1653470400000|2022-05-25 09:20:00|12707.4|12706.4|12699|12698|12707.6|12706.9|12697.7|12696.6|839
1653470700000|2022-05-25 09:25:00|12698.8|12697.8|12699.6|12698.6|12701.5|12700.4|12696.2|12695.2|704
1653471000000|2022-05-25 09:30:00|12699.7|12698.7|12699.9|12698.9|12700.8|12699.9|12695.7|12694.6|716
1653471300000|2022-05-25 09:35:00|12700|12699|12700.8|12699.8|12701.7|12700.6|12699.8|12698.9|528
1653471600000|2022-05-25 09:40:00|12700.9|12699.9|12703.8|12703.1|12705.2|12704|12700.4|12699.6|543
1653471900000|2022-05-25 09:45:00|12703.7|12703|12710.6|12709.6|12712.3|12711.3|12703.3|12702.6|585
1653472200000|2022-05-25 09:50:00|12710.4|12709.7|12713|12712|12713.5|12712.6|12709.9|12708.7|642
1653472500000|2022-05-25 09:55:00|12712.9|12711.9|12711.8|12710.8|12713.7|12712.9|12711.2|12710.3|663
1653472800000|2022-05-25 10:00:00|12712|12711|12712.5|12711.5|12712.6|12711.9|12708|12706.9|651
1653473100000|2022-05-25 10:05:00|12712.1|12711.4|12715.5|12714.5|12716.3|12715.6|12711.7|12710.8|455
1653473400000|2022-05-25 10:10:00|12715.4|12714.4|12713.7|12712.7|12715.5|12714.7|12711.1|12709.9|409
1653473700000|2022-05-25 10:15:00|12714.4|12713.4|12713.4|12712.4|12715.6|12714.5|12712.1|12711.3|408
1653474000000|2022-05-25 10:20:00|12713.3|12712.3|12709.4|12708.7|12713.6|12712.6|12708.4|12707.5|393
1653474300000|2022-05-25 10:25:00|12709.5|12708.8|12708.1|12707.4|12710.2|12709.4|12707.7|12706.9|473
1653474600000|2022-05-25 10:30:00|12708.3|12707.3|12710.8|12709.8|12712.6|12711.5|12707.1|12706.4|609
1653474900000|2022-05-25 10:35:00|12710.7|12709.7|12713.6|12712.6|12713.8|12713|12710.4|12709.4|373
1653475200000|2022-05-25 10:40:00|12713.4|12712.4|12715.6|12714.9|12716.5|12715.5|12712.6|12711.9|538
1653475500000|2022-05-25 10:45:00|12715.7|12715|12713.4|12712.7|12715.9|12715|12713.1|12712.3|628
1653475800000|2022-05-25 10:50:00|12713.6|12712.6|12714.1|12713.4|12714.7|12713.9|12711.7|12710.9|615
1653476100000|2022-05-25 10:55:00|12714|12713.3|12715.8|12715.1|12716.1|12715.1|12712.5|12711.5|573
1653476400000|2022-05-25 11:00:00|12715.9|12715.2|12717.2|12715.6|12719|12718.2|12715.9|12714.6|648
1653476700000|2022-05-25 11:05:00|12716.9|12715.9|12716.8|12715.8|12718.9|12718.1|12715.6|12714.7|506
1653477000000|2022-05-25 11:10:00|12716.7|12715.7|12707.5|12706.5|12716.7|12715.7|12707.3|12706.4|521
1653477300000|2022-05-25 11:15:00|12707.6|12706.6|12704.1|12703.1|12710.3|12709.6|12703.6|12702.9|526
1653477600000|2022-05-25 11:20:00|12704|12703.3|12702.2|12700.3|12706.1|12705.1|12700.4|12699.4|619
1653477900000|2022-05-25 11:25:00|12701.6|12700.9|12705|12704.3|12705.6|12704.6|12698.7|12697.7|830
1653478200000|2022-05-25 11:30:00|12705.2|12704.2|12700|12699|12705.8|12704.5|12699.3|12698.5|1242
1653478500000|2022-05-25 11:35:00|12700.1|12699.1|12696.8|12695.8|12701|12700|12693.9|12693.2|1034
1653478800000|2022-05-25 11:40:00|12696.7|12696|12690.4|12689.7|12697.2|12696.1|12690.2|12689.5|795
1653479100000|2022-05-25 11:45:00|12690.6|12689.9|12691.6|12690.6|12692.5|12691.1|12685.5|12684.8|863
1653479400000|2022-05-25 11:50:00|12691.5|12690.5|12694.7|12694|12697.3|12696.3|12691.5|12690.5|917
1653479700000|2022-05-25 11:55:00|12694.4|12693.7|12697.9|12696.9|12698.5|12697.5|12694.3|12693.4|743
1653480000000|2022-05-25 12:00:00|12697.8|12696.8|12699.4|12698.4|12701.7|12700.7|12697|12695.7|644
1653480300000|2022-05-25 12:05:00|12699.9|12698.9|12691.1|12690.1|12700.2|12699.2|12689.8|12689.1|783
1653480600000|2022-05-25 12:10:00|12690.9|12690.2|12701.5|12700.5|12701.8|12700.8|12690.8|12689.9|741
1653480900000|2022-05-25 12:15:00|12701.4|12700.4|12704.2|12703.2|12706.8|12705.7|12701.1|12700.1|800
1653481200000|2022-05-25 12:20:00|12703.7|12702.7|12698.1|12697.1|12704.5|12703.8|12696.7|12696|843
1653481500000|2022-05-25 12:25:00|12698.2|12697.5|12699.3|12696.8|12701.9|12700.7|12696.7|12695.5|847
1653481800000|2022-05-25 12:30:00|12699.5|12696.5|12687.1|12686.1|12701.6|12698.7|12680.3|12679.3|1640
1653482100000|2022-05-25 12:35:00|12687.5|12686.8|12688.6|12687.6|12690.9|12689.6|12683.5|12682.4|1012
1653482400000|2022-05-25 12:40:00|12688.8|12687.8|12699.3|12698.3|12699.8|12698.5|12687.8|12686.8|1174
1653482700000|2022-05-25 12:45:00|12699.2|12698.2|12708.6|12707.6|12710.8|12709.4|12698|12696.7|1438
1653483000000|2022-05-25 12:50:00|12708.5|12707.5|12705.3|12704.3|12710|12708.9|12702.7|12701.4|1254
1653483300000|2022-05-25 12:55:00|12705.2|12704.2|12706.3|12705.3|12708.9|12708.1|12703.5|12702.6|837
1653483600000|2022-05-25 13:00:00|12706.5|12705.5|12710.6|12709.6|12712.9|12712|12704.7|12703.8|1027
1653483900000|2022-05-25 13:05:00|12710.4|12709.7|12723.5|12722.8|12724.4|12723.6|12709.5|12708.6|1041
1653484200000|2022-05-25 13:10:00|12723.6|12722.6|12715.5|12714.5|12723.6|12722.6|12712.9|12711.9|929
1653484500000|2022-05-25 13:15:00|12715.6|12714.6|12719.4|12718.4|12719.6|12718.8|12715.3|12714.1|768
1653484800000|2022-05-25 13:20:00|12719.3|12718.3|12711.6|12710.6|12720.7|12719.9|12710.9|12709.8|952
1653485100000|2022-05-25 13:25:00|12711.5|12710.5|12709.4|12708.7|12716.1|12715.3|12709.2|12708.3|992
1653485400000|2022-05-25 13:30:00|12709.6|12708.6|12720.6|12719.6|12722.6|12721.6|12709.6|12708.6|1546
1653485700000|2022-05-25 13:35:00|12720.5|12719.5|12724.6|12723.6|12729.7|12728.1|12718.1|12717.2|1273
1653486000000|2022-05-25 13:40:00|12724.8|12723.8|12721.4|12720.7|12726.3|12725.3|12718.7|12717.7|1329
1653486300000|2022-05-25 13:45:00|12721.3|12720.6|12712.9|12711.9|12723.8|12722.7|12712.7|12711.7|1060
1653486600000|2022-05-25 13:50:00|12713.2|12712.2|12718.3|12717.3|12718.5|12717.8|12713.2|12712.2|813
1653486900000|2022-05-25 13:55:00|12718.2|12717.5|12718.4|12717.4|12724.3|12723.6|12718.1|12717.1|916
1653487200000|2022-05-25 14:00:00|12718.3|12717.3|12716.7|12715.7|12723.1|12722|12716.6|12715.5|1001
1653487500000|2022-05-25 14:05:00|12716.4|12715.4|12721.6|12720.6|12721.6|12720.6|12714.1|12713.1|1020
1653487800000|2022-05-25 14:10:00|12721.5|12720.5|12721.3|12720.6|12723.7|12722.9|12715.2|12714.3|950
1653488100000|2022-05-25 14:15:00|12721.4|12720.7|12717.5|12716.8|12722.9|12722.1|12717.5|12716.7|925
1653488400000|2022-05-25 14:20:00|12717.8|12717.1|12718.6|12717.6|12720.3|12719.5|12715.7|12714.8|751
1653488700000|2022-05-25 14:25:00|12718.5|12717.8|12722.3|12721.6|12723.4|12722.2|12718.5|12717.7|818
1653489000000|2022-05-25 14:30:00|12722.4|12721.7|12739.6|12738.6|12745.1|12744.1|12719.3|12718.5|1370
1653489300000|2022-05-25 14:35:00|12739.5|12738.5|12731.8|12730.8|12739.6|12738.8|12731.6|12730.6|1071
1653489600000|2022-05-25 14:40:00|12731.7|12730.7|12728.5|12727.8|12734.3|12733.2|12726.4|12725.1|1080
1653489900000|2022-05-25 14:45:00|12728.7|12727.7|12726.5|12725.5|12731.1|12730.2|12724|12723.2|1019
1653490200000|2022-05-25 14:50:00|12726.6|12725.6|12728.2|12727.5|12730.9|12730|12724|12723|968
1653490500000|2022-05-25 14:55:00|12728.5|12727.7|12737|12736|12738.9|12738.1|12728.4|12727.7|1051
1653490800000|2022-05-25 15:00:00|12737.4|12736.4|12729.9|12728.9|12738.1|12737.1|12727.5|12726.5|943
1653491100000|2022-05-25 15:05:00|12729.8|12728.8|12733.1|12732.1|12737.8|12736.8|12729.4|12728.1|633
1653491400000|2022-05-25 15:10:00|12733.4|12731.7|12731.5|12730.5|12736.1|12735.2|12729.1|12728.2|628
1653491700000|2022-05-25 15:15:00|12731.4|12730.4|12730.2|12729.2|12733|12732.1|12728.9|12727.9|662
1653492000000|2022-05-25 15:20:00|12730.7|12730|12727.3|12726.3|12731.1|12730.2|12726.1|12725.4|742
1653492300000|2022-05-25 15:25:00|12727.2|12726.2|12724.7|12723.7|12728.5|12727.3|12724.1|12723.2|700
1653492600000|2022-05-25 15:30:00|12725|12724|12722.5|12721.5|12725.7|12724.8|12721.9|12721.1|818
1653492900000|2022-05-25 15:35:00|12722.6|12721.6|12724.2|12723.2|12726.1|12725.4|12721.4|12720.4|670
1653493200000|2022-05-25 15:40:00|12724.1|12723.1|12724.4|12723.7|12725.1|12724.2|12720.8|12719.9|594
1653493500000|2022-05-25 15:45:00|12724.5|12723.8|12729.8|12728.8|12731|12729.9|12724.3|12723.5|629
1653493800000|2022-05-25 15:50:00|12730|12728.4|12732.6|12731.6|12736|12735|12729.3|12728.3|715
1653494100000|2022-05-25 15:55:00|12732.5|12731.5|12732.2|12731.2|12734.5|12733.7|12731.1|12730.4|726
1653494400000|2022-05-25 16:00:00|12732.1|12731.1|12734.7|12733.7|12736.3|12735.6|12730.7|12729.4|867
1653494700000|2022-05-25 16:05:00|12734.9|12733.9|12739.5|12738.8|12741.3|12740.2|12734.9|12733.9|677
1653495000000|2022-05-25 16:10:00|12739.7|12738.7|12741.3|12740.3|12741.9|12740.8|12738.6|12737.3|555
1653495300000|2022-05-25 16:15:00|12741|12739.9|12747|12746|12747.8|12746.8|12740.9|12739.8|663
1653495600000|2022-05-25 16:20:00|12746.9|12745.9|12742.1|12741.1|12746.9|12745.9|12738.4|12737.2|683
1653495900000|2022-05-25 16:25:00|12742.2|12741.2|12740.9|12739.9|12742.2|12741.2|12738.4|12737.4|560
1653496200000|2022-05-25 16:30:00|12741|12740|12741.3|12740.3|12743|12742|12739.3|12738.3|502
1653496500000|2022-05-25 16:35:00|12741.2|12740.2|12744.2|12743.2|12744.4|12743.4|12738.7|12737.7|523
1653496800000|2022-05-25 16:40:00|12744.3|12743.3|12747.1|12746.4|12747.9|12747.2|12743.7|12742.9|390
1653497100000|2022-05-25 16:45:00|12747|12746.3|12746.1|12745.4|12747.6|12746.7|12744.1|12743.1|362
1653497400000|2022-05-25 16:50:00|12746.2|12745.2|12746.6|12745.9|12746.7|12745.9|12744.3|12743.1|351
1653497700000|2022-05-25 16:55:00|12746.5|12745.8|12747.3|12746.3|12747.6|12746.5|12743.3|12742.5|479
1653498000000|2022-05-25 17:00:00|12747.1|12746.1|12748.4|12747.4|12750.2|12749.4|12745.1|12743.9|695
1653498300000|2022-05-25 17:05:00|12748.2|12747.2|12745.8|12744.8|12749.3|12748.3|12744.2|12743.2|541
1653498600000|2022-05-25 17:10:00|12745.9|12744.9|12744.1|12743.1|12746.9|12745.7|12742.6|12741.4|570
1653498900000|2022-05-25 17:15:00|12744.2|12743.2|12742.8|12741.8|12745.2|12744.3|12742.5|12741.4|451
1653499200000|2022-05-25 17:20:00|12742.9|12741.9|12742.3|12741.3|12743.8|12742.8|12741.1|12740.3|415
1653499500000|2022-05-25 17:25:00|12742.4|12741.4|12742.6|12741.9|12743.5|12742.7|12740.3|12739.3|563
1653499800000|2022-05-25 17:30:00|12742.5|12741.8|12744.7|12743.7|12745|12744.2|12740.7|12739.6|460
1653500100000|2022-05-25 17:35:00|12744.5|12743.5|12743.6|12742.6|12747.4|12746.4|12742.8|12741.9|529
1653500400000|2022-05-25 17:40:00|12743.7|12742.7|12740.8|12739.8|12744.6|12743.5|12739.9|12738.5|769
1653500700000|2022-05-25 17:45:00|12740.9|12739.9|12743.7|12742.7|12745.5|12744.4|12740.3|12738.8|605
1653501000000|2022-05-25 17:50:00|12743.6|12742.6|12744.4|12743.4|12745.6|12744.6|12743.5|12742.5|656
1653501300000|2022-05-25 17:55:00|12744.5|12743.5|12746.3|12741.6|12747.4|12744.6|12743.6|12741.1|554
1653501600000|2022-05-25 18:00:00|12746.4|12741.7|12730.6|12729|12750.9|12749|12723.9|12721.5|2225
1653501900000|2022-05-25 18:05:00|12730.5|12728.9|12734.6|12733.6|12737|12735.4|12729|12728|1902
1653502200000|2022-05-25 18:10:00|12734.9|12733.4|12726.5|12725.5|12736|12734.7|12726.5|12725.5|1297
1653502500000|2022-05-25 18:15:00|12726.6|12725.6|12735.7|12734|12739|12737.9|12726.2|12725.2|1240
1653502800000|2022-05-25 18:20:00|12735.5|12733.9|12738.2|12737.2|12738.6|12737.6|12735|12733.8|913
1653503100000|2022-05-25 18:25:00|12738.3|12737.3|12741.2|12740.2|12743.1|12741.8|12736.7|12735.7|619
1653503400000|2022-05-25 18:30:00|12741.3|12740.3|12742.3|12741.3|12744.7|12743.7|12740.3|12739.4|637
1653503700000|2022-05-25 18:35:00|12742.4|12741.4|12739.6|12738.1|12743.2|12742.2|12739.2|12738|559
1653504000000|2022-05-25 18:40:00|12739.3|12738.3|12741.9|12740.9|12742.7|12741.6|12738|12736.7|709
1653504300000|2022-05-25 18:45:00|12741.8|12740.8|12735|12734|12743.5|12742.5|12734|12732.9|702
1653504600000|2022-05-25 18:50:00|12734.8|12733.8|12732.6|12731.6|12735.9|12734.9|12731.3|12730.3|857
1653504900000|2022-05-25 18:55:00|12732.5|12731.5|12730.5|12729.5|12734.9|12733.6|12730.2|12729|835
1653505200000|2022-05-25 19:00:00|12730.4|12729.4|12731.3|12730.3|12732.7|12731.3|12729|12727.9|1077
1653505500000|2022-05-25 19:05:00|12731.2|12730.2|12735.6|12734.6|12736.1|12735|12730.8|12729.7|623
1653505800000|2022-05-25 19:10:00|12735.7|12734.7|12730.7|12729.7|12736.8|12735.3|12730.4|12729|896
1653506100000|2022-05-25 19:15:00|12730.6|12729.6|12729.6|12728.9|12733.3|12731.7|12729.5|12727.9|679
1653506400000|2022-05-25 19:20:00|12729.5|12728.8|12728.7|12727.7|12731|12729.9|12726.3|12725.6|445
1653506700000|2022-05-25 19:25:00|12728.9|12727.9|12728.2|12727.2|12730.8|12729.6|12727.6|12726.5|513
1653507000000|2022-05-25 19:30:00|12727.8|12726.8|12729.7|12728.7|12731|12729.8|12727.8|12726.8|484
1653507300000|2022-05-25 19:35:00|12729.6|12728.6|12727.8|12726.8|12729.9|12728.9|12726.8|12725.5|583
1653507600000|2022-05-25 19:40:00|12727.7|12726.7|12728.2|12727.2|12730.6|12729.4|12727.6|12726.7|340
1653507900000|2022-05-25 19:45:00|12727.7|12727|12728|12727.3|12728.6|12727.4|12725.7|12724.8|350
1653508200000|2022-05-25 19:50:00|12728.1|12727.1|12727.3|12726.3|12729.9|12728.9|12726.7|12725.7|475
1653508500000|2022-05-25 19:55:00|12727.4|12726.4|12731.1|12730.1|12732.4|12731.4|12727.4|12726.2|426
1653508800000|2022-05-25 20:00:00|12731|12730|12732.6|12731.6|12734.4|12733.3|12730.9|12729.9|627
1653509100000|2022-05-25 20:05:00|12732.8|12731.3|12731.7|12731|12733.4|12732.2|12731|12729.7|279
1653509400000|2022-05-25 20:10:00|12731.5|12730.7|12730.3|12729.3|12731.6|12730.9|12729.6|12728.3|560
1653509700000|2022-05-25 20:15:00|12730.4|12729.4|12732.4|12730.7|12732.6|12731.5|12729.3|12728.3|374
1653510000000|2022-05-25 20:20:00|12732.3|12730.6|12729.3|12728.3|12732.6|12731.4|12729.2|12727.6|625
1653510300000|2022-05-25 20:25:00|12729.6|12728|12730.5|12729.5|12730.5|12729.5|12727.7|12726.2|462
1653510600000|2022-05-25 20:30:00|12730.3|12729.3|12728.2|12727.2|12730.9|12729.8|12728|12726.8|711
1653510900000|2022-05-25 20:35:00|12728.1|12727.1|12729.2|12728.2|12729.7|12728.3|12728.1|12726.9|589
1653511200000|2022-05-25 20:40:00|12729.1|12728.1|12727.7|12726.2|12729.7|12728.3|12726.8|12725.6|948
1653511500000|2022-05-25 20:45:00|12727.5|12726.5|12727.9|12726.4|12728.9|12727.6|12726.5|12725.2|531
1653511800000|2022-05-25 20:50:00|12727.8|12726.1|12728.4|12726.7|12729.6|12727.7|12726.5|12725|723
1653512100000|2022-05-25 20:55:00|12728.6|12726.6|12733.5|12727.5|12739.1|12733.1|12728.1|12723.8|549
1653512400000|2022-05-25 21:00:00|12733.6|12727.6|12732.4|12726.4|12737|12731|12731.6|12725.6|61
1653512700000|2022-05-25 21:05:00|12732.6|12726.6|12730.8|12724.8|12732.7|12726.7|12728.9|12722.9|206
1653513000000|2022-05-25 21:10:00|12730.3|12724.3|12731|12725|12733.2|12727.2|12730.3|12724.3|550
1653513300000|2022-05-25 21:15:00|12731.1|12725.1|12730.9|12724.9|12731.4|12725.7|12730.4|12724.4|651
1653513600000|2022-05-25 21:20:00|12730.8|12724.8|12730.8|12725.3|12731.5|12726|12730.6|12724.6|892
1653513900000|2022-05-25 21:25:00|12730.7|12725.4|12730.8|12725.1|12731.3|12725.8|12730.7|12724.7|822
1653514200000|2022-05-25 21:30:00|12730.9|12725|12731.1|12726|12731.6|12726.4|12730.8|12724.8|705
1653514500000|2022-05-25 21:35:00|12731.2|12726.1|12731.1|12726.2|12731.7|12726.3|12731|12725|722
1653514800000|2022-05-25 21:40:00|12731.2|12726.1|12730.8|12726.3|12731.9|12726.5|12730.5|12724.5|447
1653515100000|2022-05-25 21:45:00|12731.7|12726.2|12730.7|12726.7|12731.8|12727|12730.4|12725.6|557
1653515400000|2022-05-25 21:50:00|12730.8|12726.9|12728.6|12722.6|12732|12727.4|12727.1|12721.3|578
1653515700000|2022-05-25 21:55:00|12728.5|12722.5|12729|12723|12729.2|12724|12727.9|12722.3|129
1653516000000|2022-05-25 22:00:00|12728.6|12722.6|12725.9|12722.4|12729.9|12725.5|12725.3|12721.8|774
1653516300000|2022-05-25 22:05:00|12725.8|12722.6|12725.8|12723.2|12726.7|12723.6|12724.1|12721.4|441
1653516600000|2022-05-25 22:10:00|12726|12723.1|12726.2|12723.6|12726.8|12724.2|12724.8|12722|948
1653516900000|2022-05-25 22:15:00|12726.5|12723.7|12726.4|12723.6|12728.2|12725.4|12725.3|12723|880
1653517200000|2022-05-25 22:20:00|12726.6|12723.7|12729.5|12727.3|12730.4|12727.8|12724.9|12722.4|682
1653517500000|2022-05-25 22:25:00|12729.6|12727|12727.7|12725.8|12730.2|12727.4|12726.8|12724.8|690
1653517800000|2022-05-25 22:30:00|12727.8|12725.6|12723.9|12721.7|12727.9|12725.6|12723.6|12721.1|597
1653518100000|2022-05-25 22:35:00|12724|12721.9|12724.8|12723.2|12725.9|12724.3|12722.4|12720.3|512
1653518400000|2022-05-25 22:40:00|12724.9|12723.1|12725.7|12723.8|12727.8|12725.5|12724.8|12722.5|537
1653518700000|2022-05-25 22:45:00|12725.9|12723.7|12724.7|12722.6|12726.8|12725.1|12724|12721.8|392
1653519000000|2022-05-25 22:50:00|12724.6|12722.7|12722.6|12720.7|12724.7|12722.7|12721.6|12719.6|1205
1653519300000|2022-05-25 22:55:00|12722.7|12720.6|12723|12720.9|12724.4|12722.8|12722|12720.5|1148
1653519600000|2022-05-25 23:00:00|12722.9|12721|12725.2|12723.5|12725.2|12723.8|12722|12720.8|1102
1653519900000|2022-05-25 23:05:00|12725.1|12723.4|12723.6|12722.6|12725.7|12724.3|12722.9|12721.6|615
1653520200000|2022-05-25 23:10:00|12723.7|12722.7|12722|12721|12724.6|12723.4|12721.1|12720|330
1653520500000|2022-05-25 23:15:00|12722.3|12720.7|12719.1|12718.1|12723.2|12721.9|12718.5|12717.5|321
1653520800000|2022-05-25 23:20:00|12719|12718|12720.4|12719.4|12721|12719.8|12718.3|12717.4|511
1653521100000|2022-05-25 23:25:00|12720.7|12719.2|12721.7|12720.7|12722.4|12721.3|12719.7|12718.8|395
1653521400000|2022-05-25 23:30:00|12721.8|12720.8|12719.3|12718.3|12722|12721|12719.1|12718.1|338
1653521700000|2022-05-25 23:35:00|12719.4|12718.4|12717.6|12716.9|12720.5|12719.2|12717.4|12716.5|273
1653522000000|2022-05-25 23:40:00|12717.7|12717|12714.7|12713.7|12718.1|12717|12713|12712|392
1653522300000|2022-05-25 23:45:00|12714.8|12713.8|12715.2|12714.2|12717.1|12716.1|12712.5|12711.6|475
1653522600000|2022-05-25 23:50:00|12715.1|12714.1|12716.4|12715.4|12717.4|12716.2|12713.8|12712.6|561
1653522900000|2022-05-25 23:55:00|12716.6|12715.6|12716.1|12715.1|12717.3|12716.5|12715.5|12714.4|369
1653523200000|2022-05-26 00:00:00|12716|12715|12727.5|12726.5|12733.4|12732.2|12713.4|12712.5|1147
1653523500000|2022-05-26 00:05:00|12727.4|12726.4|12735.4|12734.4|12736.6|12735.4|12727.4|12726.4|890
1653523800000|2022-05-26 00:10:00|12735.8|12734.8|12733.9|12732.9|12737.1|12736.1|12731.5|12730.5|914
1653524100000|2022-05-26 00:15:00|12733.8|12732.8|12728.6|12727.6|12734.7|12733.7|12727.5|12726.5|686
1653524400000|2022-05-26 00:20:00|12728.5|12727.5|12724.6|12723.6|12728.6|12727.6|12724.2|12723.2|551
1653524700000|2022-05-26 00:25:00|12724.7|12723.9|12729.6|12728.6|12731.3|12730.1|12724.7|12723.9|736
1653525000000|2022-05-26 00:30:00|12729.7|12728.7|12733.8|12732.8|12736.8|12735.8|12729.6|12728.6|683
1653525300000|2022-05-26 00:35:00|12733.7|12732.7|12732.3|12731.3|12738.2|12737.3|12730.6|12729.5|658
1653525600000|2022-05-26 00:40:00|12732.4|12731.4|12738.1|12737.1|12739.8|12738.9|12729.9|12728.5|719
1653525900000|2022-05-26 00:45:00|12738|12737|12742|12741.3|12744.3|12743.2|12736.4|12735.4|717
1653526200000|2022-05-26 00:50:00|12741.9|12741.2|12748.1|12746.3|12749|12748.3|12738.8|12737.6|1087
1653526500000|2022-05-26 00:55:00|12748.3|12747.3|12746|12745.3|12752.2|12751.1|12744.7|12743.4|889
1653526800000|2022-05-26 01:00:00|12746.2|12745.2|12754.1|12753.4|12759.2|12757.8|12743.4|12742.6|1101
1653527100000|2022-05-26 01:05:00|12754.4|12753.7|12749.1|12748.4|12758.3|12757|12748.4|12747.4|743
1653527400000|2022-05-26 01:10:00|12749.5|12748.8|12742.9|12741.9|12750.2|12749.3|12742.9|12741.6|655
1653527700000|2022-05-26 01:15:00|12743|12742|12743.8|12742.8|12745.9|12745.2|12741.6|12740.8|664
1653528000000|2022-05-26 01:20:00|12743.9|12742.9|12740.8|12739.8|12744.1|12743.1|12737.1|12736.1|650
1653528300000|2022-05-26 01:25:00|12741.2|12740.2|12739.3|12738.3|12741.3|12740.3|12737.8|12736.9|572
1653528600000|2022-05-26 01:30:00|12739.4|12738.4|12739.9|12739.2|12740.3|12739.3|12735.9|12735|769
1653528900000|2022-05-26 01:35:00|12739.5|12738.8|12734.5|12733.8|12739.8|12739.1|12733.9|12732.8|647
1653529200000|2022-05-26 01:40:00|12734.6|12733.9|12730.8|12729.8|12735.9|12735|12730.3|12729.3|886
1653529500000|2022-05-26 01:45:00|12730.9|12729.9|12729.5|12728.5|12736.5|12735.5|12728.8|12727.6|727
1653529800000|2022-05-26 01:50:00|12729.4|12728.4|12727.8|12726.8|12730.7|12729.6|12727.3|12725.8|773
1653530100000|2022-05-26 01:55:00|12727.9|12726.9|12730.2|12729.2|12730.5|12729.5|12725.7|12724.8|754
1653530400000|2022-05-26 02:00:00|12730.1|12729.4|12735.2|12734.5|12735.5|12734.6|12728.2|12727.5|798
1653530700000|2022-05-26 02:05:00|12735.3|12734.6|12737.1|12736.4|12738.2|12737.2|12733.8|12733|541
1653531000000|2022-05-26 02:10:00|12737.2|12736.5|12734.1|12733.1|12738.5|12737.6|12733.5|12732.5|469
1653531300000|2022-05-26 02:15:00|12734|12733|12738.1|12737.1|12738.1|12737.4|12732.8|12731.9|427
1653531600000|2022-05-26 02:20:00|12738.2|12737.2|12738.9|12737.9|12741.2|12740.3|12737.3|12736.5|572
1653531900000|2022-05-26 02:25:00|12738.8|12737.8|12743.9|12742.9|12745.4|12744.7|12738.7|12737.7|487
1653532200000|2022-05-26 02:30:00|12744|12743|12745.5|12744.5|12745.8|12744.8|12741.7|12740.7|524
1653532500000|2022-05-26 02:35:00|12745.7|12744.7|12741.6|12740.9|12746.2|12744.8|12739.7|12738.7|476
1653532800000|2022-05-26 02:40:00|12741.5|12740.5|12740|12739|12742.1|12741.3|12739.6|12738.6|491
1653533100000|2022-05-26 02:45:00|12739.9|12738.9|12738.3|12737.3|12740.4|12739.3|12737.8|12736.9|397
1653533400000|2022-05-26 02:50:00|12738.2|12737.2|12738|12737|12739.3|12738|12737.3|12736.3|348
1653533700000|2022-05-26 02:55:00|12737.9|12736.9|12737.9|12736.9|12738.4|12737.7|12736.9|12735.7|503
1653534000000|2022-05-26 03:00:00|12737.8|12736.8|12734|12733|12738.1|12737.1|12733.9|12733|416
1653534300000|2022-05-26 03:05:00|12734.1|12733.1|12745.1|12744.1|12745.4|12744.5|12733.8|12732.6|841
1653534600000|2022-05-26 03:10:00|12745.2|12744.2|12751|12750|12752.1|12750.9|12743.1|12742.4|765
1653534900000|2022-05-26 03:15:00|12750.8|12750.1|12752.3|12751.3|12753.6|12752.8|12749.3|12748.5|637
1653535200000|2022-05-26 03:20:00|12752.7|12751.7|12754.6|12753.6|12757.7|12756.7|12752|12751.1|589
1653535500000|2022-05-26 03:25:00|12754.7|12754|12747.4|12746.7|12754.7|12754|12747|12746|743
1653535800000|2022-05-26 03:30:00|12747.1|12746.4|12745.6|12744.6|12747.3|12746.6|12744.6|12743.8|564
1653536100000|2022-05-26 03:35:00|12745.7|12744.7|12743.2|12742.2|12746.2|12745.2|12741.7|12740.8|363
1653536400000|2022-05-26 03:40:00|12743.1|12742.1|12740|12739.3|12744.1|12743.1|12739.5|12738.7|548
1653536700000|2022-05-26 03:45:00|12740.1|12739.4|12742.3|12741.6|12742.5|12741.6|12738.9|12738.1|478
1653537000000|2022-05-26 03:50:00|12742.5|12741.5|12739.5|12738.5|12743.1|12742.3|12738.9|12737.9|489
1653537300000|2022-05-26 03:55:00|12739.7|12738.8|12740.3|12739.6|12743.1|12742.1|12737.2|12736.5|512
1653537600000|2022-05-26 04:00:00|12740.4|12739.7|12736.2|12735.5|12743.8|12743.1|12736|12735.3|504
1653537900000|2022-05-26 04:05:00|12736.3|12735.6|12737.4|12736.7|12737.4|12736.7|12734.8|12733.8|456
1653538200000|2022-05-26 04:10:00|12737.3|12736.6|12737.8|12737.1|12738.5|12737.5|12736.6|12735.5|335
1653538500000|2022-05-26 04:15:00|12737.7|12737|12741|12740.3|12741.8|12740.8|12737.2|12736.3|387
1653538800000|2022-05-26 04:20:00|12740.9|12740.2|12742.2|12741.5|12742.4|12741.7|12739.6|12738.9|407
1653539100000|2022-05-26 04:25:00|12742.3|12741.6|12741.6|12740.6|12744.3|12743.5|12740.6|12739.9|482
1653539400000|2022-05-26 04:30:00|12741.7|12740.7|12743.3|12742.3|12744.9|12744.2|12741|12740.3|390
1653539700000|2022-05-26 04:35:00|12743.4|12742.4|12745|12744|12745.3|12744.2|12743.3|12742.4|336
1653540000000|2022-05-26 04:40:00|12745.1|12744.1|12742.1|12741.4|12745.1|12744.1|12741.9|12741.1|306
1653540300000|2022-05-26 04:45:00|12742|12741.3|12743.9|12742.9|12744.3|12743.5|12741.7|12740.9|359
1653540600000|2022-05-26 04:50:00|12743.8|12742.8|12736.2|12735.2|12744.1|12743.4|12735.7|12734.6|536
1653540900000|2022-05-26 04:55:00|12736.3|12735.3|12736.3|12735.6|12737.6|12736.7|12735|12734.1|488
1653541200000|2022-05-26 05:00:00|12736.1|12735.4|12734.2|12733.5|12737.4|12736.6|12732.9|12732.1|586
1653541500000|2022-05-26 05:05:00|12734.5|12733.8|12735.1|12734.1|12735.3|12734.6|12731.6|12730.8|317
1653541800000|2022-05-26 05:10:00|12735.2|12734.5|12740.3|12739.6|12741.3|12740.4|12734.1|12733.3|606
1653542100000|2022-05-26 05:15:00|12740.5|12739.5|12742.2|12741.5|12742.4|12741.5|12739.8|12739|377
1653542400000|2022-05-26 05:20:00|12742.1|12741.4|12739.8|12739.1|12744.5|12743.6|12739.7|12739|567
1653542700000|2022-05-26 05:25:00|12740|12739.3|12741.2|12740.2|12742.1|12741.3|12740|12739.3|356
1653543000000|2022-05-26 05:30:00|12741.3|12740.3|12743|12742.3|12744.3|12743.6|12740.9|12740.2|400
1653543300000|2022-05-26 05:35:00|12742.9|12742.2|12741.3|12740.6|12743.3|12742.4|12739.6|12738.8|439
1653543600000|2022-05-26 05:40:00|12741.2|12740.5|12737.3|12736.6|12741.4|12740.6|12737|12736.1|517
1653543900000|2022-05-26 05:45:00|12737.5|12736.5|12740.9|12740.2|12742.4|12741.7|12737.5|12736.5|414
1653544200000|2022-05-26 05:50:00|12740.8|12740.1|12742.3|12741.3|12742.4|12741.5|12736.6|12735.8|689
1653544500000|2022-05-26 05:55:00|12742.4|12741.4|12734.6|12733.1|12745|12744.1|12730.7|12729.7|826
1653544800000|2022-05-26 06:00:00|12734.3|12733.3|12729.9|12728.9|12737|12736|12726.6|12725.8|915
1653545100000|2022-05-26 06:05:00|12730|12729|12728|12727|12731.3|12730.6|12723.5|12722.8|736
1653545400000|2022-05-26 06:10:00|12728.1|12727.1|12729.4|12728.4|12730.4|12729.5|12725.9|12725.2|556
1653545700000|2022-05-26 06:15:00|12729.1|12728.6|12729.5|12728.5|12731.2|12730.4|12727.2|12726.5|521
1653546000000|2022-05-26 06:20:00|12729.1|12728.4|12729.9|12728.9|12730.6|12729.9|12726.7|12725.9|567
1653546300000|2022-05-26 06:25:00|12730|12729|12727.4|12726.4|12730.4|12729.7|12723.8|12722.5|600
1653546600000|2022-05-26 06:30:00|12727.2|12726.2|12720|12719.3|12727.6|12726.5|12720|12719.3|612
1653546900000|2022-05-26 06:35:00|12719.8|12719.1|12723.4|12722.4|12726.1|12724.8|12719.8|12718.9|606
1653547200000|2022-05-26 06:40:00|12723.5|12722.5|12724.7|12724|12726.4|12725.4|12722.9|12722|609
1653547500000|2022-05-26 06:45:00|12724.8|12723.8|12726.3|12725.3|12727.2|12726.3|12723.7|12722.7|501
1653547800000|2022-05-26 06:50:00|12726.2|12725.2|12718.5|12717.5|12726.3|12725.3|12717.9|12716.9|541
1653548100000|2022-05-26 06:55:00|12718.4|12717.4|12718.3|12717.3|12720.9|12719.9|12715.8|12714.9|591
1653548400000|2022-05-26 07:00:00|12718.2|12717.2|12678.3|12676.5|12718.7|12717.9|12666.8|12661.1|2307
1653548700000|2022-05-26 07:05:00|12678.2|12676.7|12690.1|12689.1|12693|12690.5|12674.1|12671.9|2124
1653549000000|2022-05-26 07:10:00|12690.4|12688.8|12689.3|12688.3|12692.9|12691.6|12680.7|12679.2|1870
1653549300000|2022-05-26 07:15:00|12689.2|12688.2|12693.5|12691.9|12695.6|12694.5|12686.4|12685.1|1395
1653549600000|2022-05-26 07:20:00|12693.2|12692.2|12690|12689|12694.3|12693.3|12682|12680.9|1507
1653549900000|2022-05-26 07:25:00|12690.5|12688.9|12691.2|12690.2|12693.9|12692.5|12686.2|12685.3|1222
1653550200000|2022-05-26 07:30:00|12691.3|12690.3|12685|12684|12695|12694.2|12683.9|12682.6|1366
1653550500000|2022-05-26 07:35:00|12684.5|12683.5|12687.1|12686.1|12690|12689|12682.1|12681.1|1104
1653550800000|2022-05-26 07:40:00|12687|12686|12679.8|12678.8|12688.1|12686.9|12674.4|12672.8|1104
1653551100000|2022-05-26 07:45:00|12679.9|12678.9|12670.5|12669.5|12684.1|12682.8|12670|12668.9|1308
1653551400000|2022-05-26 07:50:00|12670.6|12669.6|12657.8|12656.8|12673.4|12672.1|12656.8|12655.8|1478
1653551700000|2022-05-26 07:55:00|12657.7|12656.7|12660.8|12659.8|12664.2|12663.2|12655.7|12654.7|1268
1653552000000|2022-05-26 08:00:00|12660.7|12659.7|12661.5|12660.5|12663.8|12662.8|12656.4|12655.7|1158
1653552300000|2022-05-26 08:05:00|12661.9|12661.2|12670.9|12669.9|12671.1|12670.1|12661.4|12660.1|1203
1653552600000|2022-05-26 08:10:00|12670.8|12669.8|12667|12666|12671.3|12669.9|12663.2|12662.4|1007
1653552900000|2022-05-26 08:15:00|12667.1|12666.1|12670.3|12669.3|12670.9|12669.7|12666|12664.6|1013
1653553200000|2022-05-26 08:20:00|12670.2|12669.2|12672.3|12671.3|12675.6|12673.9|12669.1|12667.9|1052
1653553500000|2022-05-26 08:25:00|12672.1|12671.4|12669.9|12668.9|12676.7|12675.7|12669.6|12668.5|1000
1653553800000|2022-05-26 08:30:00|12670|12669|12674.8|12673.8|12675.5|12674.2|12668.6|12667.8|872
1653554100000|2022-05-26 08:35:00|12674.9|12673.9|12678.4|12676.9|12679|12677.9|12673.6|12672.6|547
1653554400000|2022-05-26 08:40:00|12678.1|12677.1|12676.5|12675.8|12680.9|12679.7|12676.2|12675.1|764
1653554700000|2022-05-26 08:45:00|12676.6|12675.9|12669.8|12668.8|12676.7|12675.9|12668.6|12667.8|547
1653555000000|2022-05-26 08:50:00|12669.9|12668.9|12667.8|12667.1|12669.9|12668.9|12663.5|12662.8|678
1653555300000|2022-05-26 08:55:00|12667.9|12667.2|12669.2|12668.2|12669.5|12668.7|12667.1|12666|553
1653555600000|2022-05-26 09:00:00|12668.7|12668|12663.6|12662.6|12669.8|12668.8|12660.6|12659.8|650
1653555900000|2022-05-26 09:05:00|12663.7|12662.7|12663.9|12662.9|12666.9|12666|12662.5|12661.3|523
1653556200000|2022-05-26 09:10:00|12663.8|12662.8|12667.2|12666.2|12667.9|12666.8|12662.8|12661.8|686
1653556500000|2022-05-26 09:15:00|12667.1|12666.1|12672.8|12671.8|12674.2|12673|12666.6|12665.5|672
1653556800000|2022-05-26 09:20:00|12672.9|12671.9|12676.3|12675.3|12677.3|12676.2|12672.5|12671.4|719
1653557100000|2022-05-26 09:25:00|12676.4|12675.4|12677.3|12676.3|12679.1|12677.9|12676.2|12675|597
1653557400000|2022-05-26 09:30:00|12677.5|12676|12680.6|12679.6|12681|12679.8|12676|12675.2|742
1653557700000|2022-05-26 09:35:00|12680.5|12679.5|12675.1|12674.1|12682|12681.1|12673.6|12672.5|657
1653558000000|2022-05-26 09:40:00|12675|12674|12679.5|12678.5|12683.7|12682.6|12673.6|12672.6|842
1653558300000|2022-05-26 09:45:00|12679.4|12678.4|12678.3|12677.3|12680.7|12680|12674.9|12673.9|741
1653558600000|2022-05-26 09:50:00|12677.8|12677.1|12674.2|12673.5|12678.3|12677.3|12672.9|12671.9|558
1653558900000|2022-05-26 09:55:00|12674|12673.3|12674.1|12673.1|12674.6|12673.8|12671.8|12670.9|903
1653559200000|2022-05-26 10:00:00|12674|12673|12674.7|12673.7|12677.4|12676.3|12672.1|12671|948
1653559500000|2022-05-26 10:05:00|12674.6|12673.6|12673.4|12672.4|12676.1|12675.1|12673.3|12672.2|701
1653559800000|2022-05-26 10:10:00|12673.3|12672.3|12665.6|12664.6|12673.9|12673.2|12665.4|12664.5|659
1653560100000|2022-05-26 10:15:00|12665.7|12664.7|12672.4|12671.4|12672.7|12671.5|12662.5|12661.5|698
1653560400000|2022-05-26 10:20:00|12672.2|12671.2|12669.1|12668.1|12672.7|12671.7|12668.4|12667.4|556
1653560700000|2022-05-26 10:25:00|12669.2|12668.2|12668.2|12667.2|12671.8|12671|12667.5|12666.3|722
1653561000000|2022-05-26 10:30:00|12667.7|12666.7|12665.3|12664.3|12668.4|12667.4|12664.3|12663.5|832
1653561300000|2022-05-26 10:35:00|12665.6|12663.8|12658.4|12657.4|12667.8|12666.8|12657.2|12656|828
1653561600000|2022-05-26 10:40:00|12659|12658|12664.3|12663.6|12665.4|12664.1|12658.6|12657.4|892
1653561900000|2022-05-26 10:45:00|12664.6|12663.1|12665.5|12664.5|12666.9|12665.6|12662|12660.7|837
1653562200000|2022-05-26 10:50:00|12665.4|12664.4|12673.8|12672.1|12674.4|12673.2|12665.2|12664|697
1653562500000|2022-05-26 10:55:00|12673.6|12672.4|12676.8|12675.8|12678.6|12677.6|12672.3|12671.1|661
1653562800000|2022-05-26 11:00:00|12676.7|12675.7|12676.3|12675.3|12679.5|12678.5|12675|12674|732
1653563100000|2022-05-26 11:05:00|12676.2|12675.2|12676.2|12675.2|12677|12676|12674.2|12672.9|465
1653563400000|2022-05-26 11:10:00|12676.3|12675.3|12692.7|12692|12694.8|12693.8|12676|12675|1177
1653563700000|2022-05-26 11:15:00|12692.8|12692.1|12697.3|12696.3|12698.4|12697.7|12692.3|12691.6|899
1653564000000|2022-05-26 11:20:00|12697.1|12696.1|12704.1|12703.4|12707.5|12706.2|12692.3|12691.4|1142
1653564300000|2022-05-26 11:25:00|12704.5|12703.8|12708.8|12707.8|12711.5|12710.7|12699.6|12698.6|885
1653564600000|2022-05-26 11:30:00|12708.7|12707.7|12703.3|12702.6|12710.3|12709.1|12701.8|12701.1|1014
1653564900000|2022-05-26 11:35:00|12703.1|12702.4|12710.9|12709.9|12711|12710|12702.9|12702|919
1653565200000|2022-05-26 11:40:00|12711|12710|12710.9|12709.9|12716.2|12715.2|12707.3|12706.3|722
1653565500000|2022-05-26 11:45:00|12711|12710|12709.9|12708.9|12713.4|12712.5|12708.1|12707.4|830
1653565800000|2022-05-26 11:50:00|12709.7|12708.7|12706.6|12705.6|12709.8|12708.8|12703.7|12702.3|1022
1653566100000|2022-05-26 11:55:00|12707|12705.3|12703.5|12702.5|12707|12706|12701.4|12700.3|879
1653566400000|2022-05-26 12:00:00|12703.4|12702.4|12711.6|12710.6|12713.4|12712.4|12702.6|12701.6|880
1653566700000|2022-05-26 12:05:00|12711.7|12710.7|12714.2|12713.2|12714.6|12713.6|12707.6|12706.6|606
1653567000000|2022-05-26 12:10:00|12714.1|12713.1|12709.2|12708.2|12714.3|12713.5|12708.1|12707.1|659
1653567300000|2022-05-26 12:15:00|12708.7|12707.7|12709.2|12708.2|12712.5|12711.2|12705.5|12704.5|991
1653567600000|2022-05-26 12:20:00|12709.4|12708.4|12710.2|12709.2|12712.4|12711.3|12707.7|12706.7|642
1653567900000|2022-05-26 12:25:00|12710.3|12709.3|12705.8|12699.8|12712.1|12710.6|12703.5|12699.8|1014
1653568200000|2022-05-26 12:30:00|12705.7|12699.7|12700.4|12699.4|12707.4|12702.7|12689.9|12688.1|1769
1653568500000|2022-05-26 12:35:00|12700.3|12699.3|12710.1|12708.6|12711.7|12710.2|12700.3|12699.2|1459
1653568800000|2022-05-26 12:40:00|12709.9|12708.9|12717.3|12716.3|12719.2|12718.2|12709.8|12708.7|1142
1653569100000|2022-05-26 12:45:00|12717.4|12716.4|12727|12726|12729|12728.2|12716.6|12715.9|1130
1653569400000|2022-05-26 12:50:00|12727.1|12726.1|12720.2|12719.5|12727.8|12726.8|12717.9|12716.9|925
1653569700000|2022-05-26 12:55:00|12720.1|12719.4|12718.3|12717.6|12723.3|12722.4|12716.3|12715.1|820
1653570000000|2022-05-26 13:00:00|12718.4|12717.7|12712.8|12711.8|12718.6|12717.8|12711.6|12710.4|905
1653570300000|2022-05-26 13:05:00|12712.9|12711.9|12704.7|12703.7|12718.2|12717.2|12704.1|12703|866
1653570600000|2022-05-26 13:10:00|12704.8|12703.8|12712.5|12710.9|12712.9|12711.9|12701.1|12700.1|960
1653570900000|2022-05-26 13:15:00|12712.2|12711.2|12710.3|12709.3|12715.9|12714.9|12709.1|12708.2|958
1653571200000|2022-05-26 13:20:00|12710.5|12709.5|12709.1|12708.1|12710.6|12709.6|12706.2|12705.2|860
1653571500000|2022-05-26 13:25:00|12708.7|12708|12706.1|12705.1|12708.8|12708.1|12702.9|12701.7|743
1653571800000|2022-05-26 13:30:00|12706.2|12705.2|12718.2|12717.2|12718.3|12717.4|12705|12704.2|1107
1653572100000|2022-05-26 13:35:00|12718.3|12717.6|12714.7|12713.7|12718.4|12717.6|12711.6|12710.2|1148
1653572400000|2022-05-26 13:40:00|12715|12713.3|12709.7|12709|12716.7|12715.9|12708.3|12707.3|843
1653572700000|2022-05-26 13:45:00|12709.6|12708.9|12712.3|12711.3|12713|12712|12704|12703.2|961
1653573000000|2022-05-26 13:50:00|12712.4|12711.4|12714.7|12713.7|12716.3|12715.4|12711.4|12710.2|821
1653573300000|2022-05-26 13:55:00|12714.2|12713.2|12709.7|12708.2|12714.3|12713.3|12709.1|12707.6|738
1653573600000|2022-05-26 14:00:00|12709.8|12708|12715.6|12714.6|12715.8|12714.8|12703.7|12702.1|1165
1653573900000|2022-05-26 14:05:00|12715.5|12714.5|12715|12714|12716.2|12714.8|12711.4|12710.2|825
1653574200000|2022-05-26 14:10:00|12715.1|12714.1|12717.2|12716.2|12717.6|12716.8|12711.3|12709.9|907
1653574500000|2022-05-26 14:15:00|12718|12717|12719.7|12718.7|12722.4|12721.6|12717.8|12716.5|949
1653574800000|2022-05-26 14:20:00|12719.6|12718.6|12722.9|12721.9|12723.9|12723.2|12716.7|12715.9|881
1653575100000|2022-05-26 14:25:00|12722.8|12721.8|12719.6|12718.6|12723.3|12722.3|12719.2|12718.3|761
1653575400000|2022-05-26 14:30:00|12719.8|12718.3|12727.4|12726.4|12730.6|12728.8|12716.3|12715.1|1397
1653575700000|2022-05-26 14:35:00|12727.8|12726.1|12731.7|12731|12735.3|12734.6|12727.3|12725.8|963
1653576000000|2022-05-26 14:40:00|12731.9|12731.2|12732.7|12731.7|12734.6|12733.7|12731|12730|937
1653576300000|2022-05-26 14:45:00|12732.6|12731.6|12728|12727.3|12733.3|12732.1|12726.7|12725.6|805
1653576600000|2022-05-26 14:50:00|12728.3|12727.5|12729.4|12728.7|12731.9|12730.9|12728.1|12726.8|899
1653576900000|2022-05-26 14:55:00|12729.5|12728.8|12733.1|12732.4|12734.6|12733.9|12729.5|12728.3|942
1653577200000|2022-05-26 15:00:00|12732.8|12732.1|12737.4|12736.4|12737.6|12736.7|12731.7|12730.4|863
1653577500000|2022-05-26 15:05:00|12737.3|12736.6|12739.1|12738.1|12743|12742.2|12736.2|12735.3|996
1653577800000|2022-05-26 15:10:00|12739.2|12738.2|12738.8|12737.8|12740.2|12739.3|12737.2|12736.2|609
1653578100000|2022-05-26 15:15:00|12739|12738|12739.8|12738.8|12741.1|12740.4|12736.4|12735.7|737
1653578400000|2022-05-26 15:20:00|12739.7|12738.7|12735.6|12734.6|12740|12738.9|12733|12732.1|776
1653578700000|2022-05-26 15:25:00|12735.5|12734.5|12735.2|12734.2|12736.7|12735.6|12734|12733.3|673
1653579000000|2022-05-26 15:30:00|12735.3|12734.3|12727.3|12726.3|12735.9|12734.8|12727.3|12726.3|700
1653579300000|2022-05-26 15:35:00|12727.4|12726.4|12729.9|12729.2|12730.8|12729.9|12723.6|12722.3|776
1653579600000|2022-05-26 15:40:00|12730|12729.3|12731.2|12730.5|12732.6|12731.9|12729.2|12728.4|511
1653579900000|2022-05-26 15:45:00|12731.1|12730.4|12725|12724.3|12731.9|12730.8|12724.9|12723.7|406
1653580200000|2022-05-26 15:50:00|12725.1|12724.4|12725.3|12724.6|12728.5|12727.6|12725|12724.3|414
1653580500000|2022-05-26 15:55:00|12725.5|12724.8|12723|12722|12726.8|12726|12722.3|12721.4|718
1653580800000|2022-05-26 16:00:00|12723.1|12722.1|12728.5|12726.9|12728.6|12727.3|12723.1|12722.1|847
1653581100000|2022-05-26 16:05:00|12728.1|12727.1|12727.3|12726.3|12729.3|12727.8|12726.8|12725.7|551
1653581400000|2022-05-26 16:10:00|12727.2|12726.2|12731.1|12730.1|12731.5|12730.8|12726.5|12725.5|641
1653581700000|2022-05-26 16:15:00|12731.5|12729.7|12731.7|12730.7|12734.8|12733.8|12731.1|12729.7|603
1653582000000|2022-05-26 16:20:00|12731.8|12730.8|12735.2|12734.2|12735.5|12734.5|12730.8|12729.9|376
1653582300000|2022-05-26 16:25:00|12735|12734|12736.7|12735.7|12737.6|12736.6|12734.8|12733.7|442
1653582600000|2022-05-26 16:30:00|12736.3|12735.6|12732.5|12731.5|12736.3|12735.6|12732.2|12731.5|310
1653582900000|2022-05-26 16:35:00|12732.6|12731.6|12733.4|12732.7|12734.3|12733.1|12730.8|12729.9|334
1653583200000|2022-05-26 16:40:00|12733.6|12732.9|12737.4|12736.4|12737.5|12736.5|12733|12732.3|391
1653583500000|2022-05-26 16:45:00|12737.3|12736.3|12737.3|12736.3|12738.7|12737.7|12736.9|12735.7|354
1653583800000|2022-05-26 16:50:00|12737.2|12736.2|12737.5|12736.5|12738.8|12738|12736.4|12735.2|371
1653584100000|2022-05-26 16:55:00|12737.3|12736.6|12736.5|12735.5|12738.9|12737.8|12736.5|12735.5|423
1653584400000|2022-05-26 17:00:00|12736|12735.3|12730.1|12729.1|12737.8|12737|12730|12728.5|867
1653584700000|2022-05-26 17:05:00|12730|12729|12728.7|12727.7|12731.4|12730.4|12726.7|12725.7|493
1653585000000|2022-05-26 17:10:00|12728.6|12727.6|12730.2|12729.2|12731.2|12730.2|12728.6|12727.6|518
1653585300000|2022-05-26 17:15:00|12730.4|12729.4|12730.2|12729.2|12731.5|12730.3|12728.4|12727.4|454
1653585600000|2022-05-26 17:20:00|12730.1|12729.1|12730|12729|12732.1|12731.4|12729.1|12727.9|553
1653585900000|2022-05-26 17:25:00|12730.1|12729.1|12722.4|12720.9|12730.1|12729.1|12721|12719.8|632
1653586200000|2022-05-26 17:30:00|12722.1|12721.1|12725.7|12725|12726.1|12725.4|12722.1|12720.8|488
1653586500000|2022-05-26 17:35:00|12725.5|12724.8|12723.5|12722.8|12726.1|12725.1|12723.3|12722.5|469
1653586800000|2022-05-26 17:40:00|12723.4|12722.7|12724.8|12723.8|12725.9|12725.1|12723|12722|418
1653587100000|2022-05-26 17:45:00|12724.4|12723.7|12725.1|12724.1|12726.8|12726|12724.2|12723.4|305
1653587400000|2022-05-26 17:50:00|12725|12724|12726.7|12725.7|12727.9|12726.7|12724.9|12723.7|431
1653587700000|2022-05-26 17:55:00|12726.9|12725.4|12727.1|12726.1|12729.2|12728.3|12726|12725|445
1653588000000|2022-05-26 18:00:00|12726.9|12725.9|12726.6|12725.9|12729.2|12728.3|12726|12725.2|339
1653588300000|2022-05-26 18:05:00|12727|12726|12726.4|12724.4|12727.3|12726.2|12725|12723.5|383
1653588600000|2022-05-26 18:10:00|12725.9|12724.9|12724.5|12723.5|12726.4|12725.2|12723.6|12722.1|472
1653588900000|2022-05-26 18:15:00|12724.6|12723.6|12723.5|12722.5|12725.5|12724.5|12723.4|12722.3|283
1653589200000|2022-05-26 18:20:00|12723.6|12722.6|12722.7|12721.7|12723.6|12722.6|12722.2|12721.2|368
1653589500000|2022-05-26 18:25:00|12722.6|12721.6|12723.4|12722.4|12724.8|12723.8|12722.3|12721.4|311
1653589800000|2022-05-26 18:30:00|12723.2|12722.2|12723|12722.3|12724|12722.8|12722.3|12721.6|225
1653590100000|2022-05-26 18:35:00|12722.9|12722.2|12722.5|12721.5|12723.9|12722.9|12722.1|12720.8|398
1653590400000|2022-05-26 18:40:00|12722.2|12721.2|12722|12721.3|12722.6|12721.6|12721.2|12720.4|391
1653590700000|2022-05-26 18:45:00|12721.9|12721.2|12721.1|12720.1|12722.7|12721.7|12720.1|12719.1|317
1653591000000|2022-05-26 18:50:00|12721|12720.3|12719.8|12719.1|12723.2|12722.3|12718.7|12717.5|356
1653591300000|2022-05-26 18:55:00|12719.9|12718.8|12718.6|12717.9|12720.6|12719.5|12718|12717.1|317
1653591600000|2022-05-26 19:00:00|12718.7|12717.7|12715|12713.4|12719.4|12718.1|12713.9|12712.9|534
1653591900000|2022-05-26 19:05:00|12714.7|12713.7|12709|12708|12715.1|12714|12707.6|12706.6|474
1653592200000|2022-05-26 19:10:00|12709.4|12707.9|12710.4|12709.4|12710.5|12709.7|12705.2|12704.2|553
1653592500000|2022-05-26 19:15:00|12710.3|12709.3|12709|12708|12710.8|12710.1|12706.2|12705.1|645
1653592800000|2022-05-26 19:20:00|12709.2|12707.7|12707.4|12706.4|12709.2|12708.1|12704.8|12703.8|468
1653593100000|2022-05-26 19:25:00|12707|12706|12707.8|12706.8|12708.5|12707.3|12704.5|12703.3|426
1653593400000|2022-05-26 19:30:00|12707.7|12707|12707|12706|12708.4|12707.3|12706.7|12705.6|365
1653593700000|2022-05-26 19:35:00|12707.2|12706.5|12707.5|12706.5|12708.1|12706.9|12706.5|12705.5|404
1653594000000|2022-05-26 19:40:00|12707.4|12706.4|12708.6|12707.6|12709.4|12708.3|12707.4|12706.4|396
1653594300000|2022-05-26 19:45:00|12708.7|12708|12709.1|12708.1|12711.2|12710.4|12708.7|12707.7|374
1653594600000|2022-05-26 19:50:00|12709.4|12708.4|12709.5|12708.5|12710.1|12709.4|12708.5|12707.8|316
1653594900000|2022-05-26 19:55:00|12709.3|12708.6|12710.2|12709.2|12712|12711.1|12709|12708.1|743
1653595200000|2022-05-26 20:00:00|12710.1|12709.1|12709.3|12708.6|12711.3|12710|12708.8|12707.8|591
1653595500000|2022-05-26 20:05:00|12709.2|12708.5|12707.6|12706|12710|12708.7|12707.1|12706|405
1653595800000|2022-05-26 20:10:00|12707.4|12706.1|12707.3|12706.3|12708.7|12707.4|12706.7|12705.8|445
1653596100000|2022-05-26 20:15:00|12707.4|12706.4|12708.6|12707.9|12708.9|12707.9|12706.6|12705.4|244
1653596400000|2022-05-26 20:20:00|12708.4|12707.7|12706.8|12706.1|12708.4|12707.7|12706.5|12705.6|258
1653596700000|2022-05-26 20:25:00|12706.9|12705.9|12705|12704.3|12706.9|12705.9|12705|12704.3|217
1653597000000|2022-05-26 20:30:00|12705.3|12704.2|12705.7|12704.7|12706.1|12705.1|12704.9|12704.1|178
1653597300000|2022-05-26 20:35:00|12705.5|12704.5|12705|12704|12705.9|12705|12703.8|12702.9|173
1653597600000|2022-05-26 20:40:00|12705.3|12703.8|12706.5|12705.5|12707.1|12705.9|12704.9|12703.7|553
1653597900000|2022-05-26 20:45:00|12706.8|12705.3|12706|12705|12708.4|12706.9|12706|12704.7|880
1653598200000|2022-05-26 20:50:00|12706.3|12704.8|12707.1|12706.1|12707.4|12706.2|12705.9|12704.3|546
1653598500000|2022-05-26 20:55:00|12707.6|12705.8|12716.2|12710.2|12716.2|12710.2|12706.8|12705.5|490
1653598800000|2022-05-26 21:00:00|12714.6|12708.6|12713.6|12707.6|12720.7|12714.7|12713.2|12707.2|71
1653599100000|2022-05-26 21:05:00|12713.2|12707.2|12716.2|12710.2|12723.7|12717.7|12711.1|12705.1|392
1653599400000|2022-05-26 21:10:00|12717.4|12711.4|12711.2|12705.2|12722|12716|12711|12705|1375
1653599700000|2022-05-26 21:15:00|12711.4|12705.4|12725.5|12719.5|12726.2|12720.2|12709.4|12703.4|1229
1653600000000|2022-05-26 21:20:00|12725.6|12719.6|12710.6|12704.6|12726.1|12720.1|12710.6|12704.6|430
1653600300000|2022-05-26 21:25:00|12710.7|12704.7|12711.5|12705.5|12716.7|12710.7|12710.6|12704.6|1172
1653600600000|2022-05-26 21:30:00|12711.6|12705.6|12712.5|12706.5|12714.5|12708.5|12711|12705|155
1653600900000|2022-05-26 21:35:00|12713.2|12707.2|12721.4|12715.4|12722.9|12716.9|12711.8|12705.8|290
1653601200000|2022-05-26 21:40:00|12721.1|12715.1|12713.3|12707.3|12721.2|12715.2|12712.5|12706.5|506
1653601500000|2022-05-26 21:45:00|12713|12707|12714.4|12708.4|12716.1|12710.8|12712.8|12706.8|499
1653601800000|2022-05-26 21:50:00|12714.6|12708.6|12714.9|12708.9|12715.9|12710|12713.7|12707.7|180
1653602100000|2022-05-26 21:55:00|12714.7|12708.7|12715.1|12709.1|12716.2|12710.2|12712.5|12706.5|868
1653602400000|2022-05-26 22:00:00|12715.2|12709.2|12713.4|12710.9|12715.3|12711.9|12711|12706.8|1217
1653602700000|2022-05-26 22:05:00|12713.6|12710.3|12714.8|12712.7|12715.6|12713.1|12713.5|12710.3|1075
1653603000000|2022-05-26 22:10:00|12713.8|12712.8|12715.2|12713.3|12715.8|12713.9|12713.3|12711.5|930
1653603300000|2022-05-26 22:15:00|12715.4|12713.2|12717|12714.7|12717.8|12716|12714.7|12713|1142
1653603600000|2022-05-26 22:20:00|12717.1|12714.8|12714.4|12712.7|12717.3|12715.3|12714|12712.1|796
1653603900000|2022-05-26 22:25:00|12714.5|12712.6|12713.4|12711.7|12715.8|12713.9|12712.7|12711.1|743
1653604200000|2022-05-26 22:30:00|12713.5|12711.6|12710.6|12708.6|12713.5|12711.7|12709.9|12708.4|585
1653604500000|2022-05-26 22:35:00|12710.5|12708.5|12707.6|12705.6|12710.6|12709|12706.8|12705.1|596
1653604800000|2022-05-26 22:40:00|12707.7|12705.5|12706.8|12705|12708.8|12707.3|12706.8|12705|319
1653605100000|2022-05-26 22:45:00|12707.1|12705.1|12706.1|12704.3|12707.8|12706|12704.8|12702.7|380
1653605400000|2022-05-26 22:50:00|12705.4|12704.2|12707.4|12705.3|12707.9|12706.6|12705.2|12703.4|344
1653605700000|2022-05-26 22:55:00|12707.3|12705.5|12706.8|12704.9|12707.8|12706.2|12705.6|12703.8|410
1653606000000|2022-05-26 23:00:00|12706.9|12705.8|12709|12708|12711|12709.5|12706.3|12704.7|483
1653606300000|2022-05-26 23:05:00|12709.1|12708.1|12709|12708|12710.5|12708.8|12707.6|12706.4|308
1653606600000|2022-05-26 23:10:00|12709.4|12707.7|12705.4|12704.7|12710.2|12708.8|12704.9|12703.8|409
1653606900000|2022-05-26 23:15:00|12705.3|12704.6|12704.6|12703.6|12706.1|12705|12704.1|12702.5|251
1653607200000|2022-05-26 23:20:00|12704.9|12703.3|12701.4|12700.4|12705.3|12704.1|12701.1|12700.1|259
1653607500000|2022-05-26 23:25:00|12701.3|12700.3|12701.1|12700.1|12703.1|12702.1|12699.9|12698.9|343
1653607800000|2022-05-26 23:30:00|12701.4|12700.4|12705.2|12704.2|12708.9|12707.5|12701|12700|407
1653608100000|2022-05-26 23:35:00|12705.3|12704.3|12703.5|12702.5|12706|12705|12701.8|12700.5|396
1653608400000|2022-05-26 23:40:00|12703.3|12702|12705.1|12703.5|12705.3|12703.8|12701.9|12700.9|474
1653608700000|2022-05-26 23:45:00|12705|12703.6|12706.3|12705.3|12708.4|12707.1|12704.3|12703.4|401
1653609000000|2022-05-26 23:50:00|12706.5|12705.8|12704.3|12703.3|12707|12705.8|12703.3|12702.5|233
1653609300000|2022-05-26 23:55:00|12704.2|12703.2|12711.1|12710.1|12711.3|12710.3|12703.8|12702.6|306
1653609600000|2022-05-27 00:00:00|12711.2|12710.2|12704.4|12703.4|12711.2|12710.2|12697|12696|969
1653609900000|2022-05-27 00:05:00|12704.2|12703.2|12714.2|12712.7|12719.4|12718|12704.2|12703.2|1121
1653610200000|2022-05-27 00:10:00|12714.3|12712.6|12716.1|12714.5|12718.8|12717.6|12709.7|12708.4|1003
1653610500000|2022-05-27 00:15:00|12715.9|12714.4|12717.1|12715.5|12718.1|12716.8|12711.5|12710.5|926
1653610800000|2022-05-27 00:20:00|12717.3|12715.8|12713.1|12712.1|12720.3|12718.7|12712.3|12711.1|1030
1653611100000|2022-05-27 00:25:00|12713.4|12711.9|12714.6|12713.6|12717.7|12716.7|12711.9|12710.6|638
1653611400000|2022-05-27 00:30:00|12714.5|12713.5|12702.8|12701.8|12714.8|12713.8|12701.1|12700.1|840
1653611700000|2022-05-27 00:35:00|12702.7|12701.7|12695.3|12694.3|12707.6|12706.6|12694.9|12693.8|866
1653612000000|2022-05-27 00:40:00|12695.8|12694.2|12695.8|12694.8|12701.5|12700.5|12690.9|12690.1|1354
1653612300000|2022-05-27 00:45:00|12695.7|12694.7|12692.9|12691.9|12699.1|12697.4|12692.1|12691.1|1078
1653612600000|2022-05-27 00:50:00|12693.1|12691.6|12700.3|12698.7|12705.9|12704.5|12692.9|12691.6|1488
1653612900000|2022-05-27 00:55:00|12700.5|12698.6|12700.9|12699.9|12705.9|12704.9|12699.1|12698.3|1035
1653613200000|2022-05-27 01:00:00|12700.8|12699.8|12697.7|12696.7|12708|12706.7|12694.2|12693|1055
1653613500000|2022-05-27 01:05:00|12697.6|12696.6|12697.1|12696.1|12699.2|12698.1|12694.6|12693.6|701
1653613800000|2022-05-27 01:10:00|12697.2|12696.2|12705.9|12704.9|12706.9|12705.9|12693.1|12692.1|935
1653614100000|2022-05-27 01:15:00|12705.8|12704.8|12716.5|12715.5|12716.7|12715.7|12703.5|12702.6|960
1653614400000|2022-05-27 01:20:00|12716.6|12715.6|12702.9|12701.9|12717.6|12715.6|12702.5|12701.5|794
1653614700000|2022-05-27 01:25:00|12703|12702|12701.1|12700.1|12704.6|12703.8|12700.8|12699.5|562
1653615000000|2022-05-27 01:30:00|12701.3|12699.8|12698.9|12697.9|12702.7|12702|12695.9|12695|849
1653615300000|2022-05-27 01:35:00|12698.8|12697.8|12694.1|12693.1|12699.4|12698.1|12688.4|12687.4|1019
1653615600000|2022-05-27 01:40:00|12694.2|12693.2|12693.4|12692.4|12696.9|12695.9|12691.3|12690.3|773
1653615900000|2022-05-27 01:45:00|12693.3|12692.3|12691.6|12690|12695|12693.8|12688.4|12687.4|1047
1653616200000|2022-05-27 01:50:00|12691.7|12690.1|12679.9|12678.9|12695.4|12693.6|12679|12677.6|1413
1653616500000|2022-05-27 01:55:00|12680.4|12679.4|12679.8|12678.8|12682.7|12681.7|12676.3|12675.3|1273
1653616800000|2022-05-27 02:00:00|12679.9|12678.9|12677.8|12676.8|12683.9|12682.6|12677.7|12676.7|976
1653617100000|2022-05-27 02:05:00|12677.6|12676.6|12680.2|12679.2|12683|12682|12675.7|12674.6|708
1653617400000|2022-05-27 02:10:00|12680.1|12679.1|12679.5|12678.8|12685.3|12684.3|12679.5|12678.8|791
1653617700000|2022-05-27 02:15:00|12679.7|12678.7|12682.1|12681.1|12684.5|12683.5|12679.5|12678.6|681
1653618000000|2022-05-27 02:20:00|12682.2|12681.2|12680.2|12679.2|12683.8|12682.7|12679.8|12678.8|493
1653618300000|2022-05-27 02:25:00|12680.1|12679.1|12677.9|12676.9|12680.9|12679.9|12675.5|12674.7|661
1653618600000|2022-05-27 02:30:00|12677.8|12676.8|12672.2|12671.2|12677.8|12677.1|12672|12671|495
1653618900000|2022-05-27 02:35:00|12672.1|12671.1|12675.6|12674.6|12675.8|12675.1|12671|12670.3|559
1653619200000|2022-05-27 02:40:00|12675.7|12674.7|12671|12670|12675.7|12674.7|12670.5|12669.7|494
1653619500000|2022-05-27 02:45:00|12670.9|12669.9|12671.2|12670.5|12672.3|12671.4|12668.1|12667.4|399
1653619800000|2022-05-27 02:50:00|12671.1|12670.4|12673|12672|12675.6|12674.7|12670.7|12670|484
1653620100000|2022-05-27 02:55:00|12672.9|12671.9|12669.5|12668.5|12673.1|12672.3|12669.1|12668.2|445
1653620400000|2022-05-27 03:00:00|12669.4|12668.4|12674.4|12673.4|12675|12674|12668.2|12667.3|617
1653620700000|2022-05-27 03:05:00|12674.2|12673.2|12679.1|12678.4|12682.2|12681.1|12673.5|12672.6|883
1653621000000|2022-05-27 03:10:00|12679|12678.3|12677.2|12676.2|12682|12681.1|12676.5|12675.8|554
1653621300000|2022-05-27 03:15:00|12677.1|12676.1|12675.2|12674.2|12679.1|12678.1|12673.6|12672.7|424
1653621600000|2022-05-27 03:20:00|12675.3|12674.3|12675.3|12674.3|12678|12677|12674.4|12673.4|341
1653621900000|2022-05-27 03:25:00|12675.2|12674.2|12682.2|12681.5|12683.8|12683.1|12675.2|12674.2|581
1653622200000|2022-05-27 03:30:00|12682.5|12681.4|12680.6|12679.9|12683.7|12682.7|12680.4|12679.7|490
1653622500000|2022-05-27 03:35:00|12680.7|12680|12677|12676|12680.8|12680.1|12676.8|12675.9|364
1653622800000|2022-05-27 03:40:00|12677.1|12676.1|12676.8|12675.8|12677.4|12676.7|12676.1|12675.3|299
1653623100000|2022-05-27 03:45:00|12676.7|12675.7|12681.9|12681.2|12684|12683|12676.4|12675.7|364
1653623400000|2022-05-27 03:50:00|12682.1|12681.4|12681.4|12680.4|12683.9|12683|12679.9|12679.2|558
1653623700000|2022-05-27 03:55:00|12681.5|12680.5|12682|12681|12682.3|12681.6|12679.5|12678.6|328
1653624000000|2022-05-27 04:00:00|12682.1|12681.1|12682.8|12681.8|12683.5|12682.5|12680.7|12679.9|353
1653624300000|2022-05-27 04:05:00|12682.6|12681.9|12685.6|12684.6|12687|12686.1|12682.3|12681.3|472
1653624600000|2022-05-27 04:10:00|12685.7|12684.7|12686.1|12685.4|12687.1|12686.2|12684.7|12684|399
1653624900000|2022-05-27 04:15:00|12686|12685.3|12686.7|12686|12686.8|12686.1|12681.7|12680.9|480
1653625200000|2022-05-27 04:20:00|12686.8|12686.1|12686|12685.3|12687.3|12686.6|12685.7|12685|278
1653625500000|2022-05-27 04:25:00|12686.1|12685.4|12687.3|12686.6|12687.8|12687.1|12685.8|12685|259
1653625800000|2022-05-27 04:30:00|12687.5|12686.5|12686.9|12686.2|12688.7|12687.8|12686.3|12685.6|304
1653626100000|2022-05-27 04:35:00|12686.6|12685.9|12684|12683.3|12687.1|12686.4|12681.7|12680.9|335
1653626400000|2022-05-27 04:40:00|12684.1|12683.4|12688.6|12687.6|12689.5|12688.6|12684|12683.1|275
1653626700000|2022-05-27 04:45:00|12688.7|12687.7|12686.7|12685.7|12688.8|12687.9|12685.6|12684.8|321
1653627000000|2022-05-27 04:50:00|12686.5|12685.5|12683.5|12682.8|12686.6|12685.8|12682.7|12681.9|307
1653627300000|2022-05-27 04:55:00|12683.4|12682.7|12682.1|12681.4|12684.3|12683.5|12681.1|12680.4|289
1653627600000|2022-05-27 05:00:00|12682.2|12681.5|12678.6|12677.9|12682.2|12681.5|12678.3|12677.6|341
1653627900000|2022-05-27 05:05:00|12678.5|12677.8|12679.3|12678.6|12679.5|12678.7|12677.7|12677|337
1653628200000|2022-05-27 05:10:00|12679.4|12678.7|12679.5|12678.8|12681.8|12681|12677.9|12677.2|296
1653628500000|2022-05-27 05:15:00|12679.6|12678.9|12681.3|12680.6|12681.9|12681.2|12679.1|12678.3|206
1653628800000|2022-05-27 05:20:00|12681|12680.3|12680.4|12679.7|12681|12680.3|12680|12679.3|221
1653629100000|2022-05-27 05:25:00|12680.3|12679.6|12678.5|12677.8|12680.8|12680.1|12677.7|12677|185
1653629400000|2022-05-27 05:30:00|12678.6|12677.9|12675.6|12674.9|12679.6|12678.8|12675.4|12674.7|285
1653629700000|2022-05-27 05:35:00|12675.5|12674.8|12676.8|12676.1|12677.2|12676.2|12673|12672.3|414
1653630000000|2022-05-27 05:40:00|12677.1|12676|12679.4|12678.4|12679.4|12678.7|12674.1|12673.4|609
1653630300000|2022-05-27 05:45:00|12679.2|12678.5|12683.7|12682.7|12683.9|12682.8|12679|12678.3|525
1653630600000|2022-05-27 05:50:00|12683.6|12682.6|12686.2|12685.2|12687.3|12686.5|12683.1|12682.3|504
1653630900000|2022-05-27 05:55:00|12686.3|12685.5|12686.5|12685.8|12687.6|12686.9|12685.6|12684.7|416
1653631200000|2022-05-27 06:00:00|12686.4|12685.7|12682|12681|12686.7|12685.8|12680.9|12680|672
1653631500000|2022-05-27 06:05:00|12681.9|12680.9|12683.4|12682.7|12683.8|12682.9|12680.3|12679.5|499
1653631800000|2022-05-27 06:10:00|12683.3|12682.6|12678.1|12677.4|12683.8|12683|12676|12675.2|561
1653632100000|2022-05-27 06:15:00|12678.2|12677.5|12681.6|12680.6|12681.9|12681|12676|12675|513
1653632400000|2022-05-27 06:20:00|12681.7|12680.7|12691|12690|12691.2|12690.3|12681.5|12680.5|566
1653632700000|2022-05-27 06:25:00|12690.9|12689.9|12690.5|12689.8|12694.4|12693.1|12690.4|12689.5|925
1653633000000|2022-05-27 06:30:00|12690.6|12689.9|12693.6|12692.6|12693.7|12692.7|12688.4|12687.5|626
1653633300000|2022-05-27 06:35:00|12693.4|12692.4|12697.2|12696.2|12698.1|12697.1|12693.4|12692.4|642
1653633600000|2022-05-27 06:40:00|12697.7|12697|12698.9|12698.2|12699.5|12698.7|12694.8|12693.9|526
1653633900000|2022-05-27 06:45:00|12699.5|12698.8|12701.5|12700.8|12703.1|12702.4|12699.2|12698.3|602
1653634200000|2022-05-27 06:50:00|12701.4|12700.7|12700.1|12699.4|12702.1|12701.1|12698.7|12697.8|545
1653634500000|2022-05-27 06:55:00|12700.2|12699.5|12701.6|12700.9|12703.3|12702.5|12696.1|12695.1|601
1653634800000|2022-05-27 07:00:00|12701.7|12701|12702.5|12701.8|12707.4|12706.7|12696.8|12695.9|897
1653635100000|2022-05-27 07:05:00|12702.6|12701.9|12707.8|12706.8|12709.8|12708.5|12700.7|12700|981
1653635400000|2022-05-27 07:10:00|12707.9|12706.9|12712.4|12711.4|12715.6|12714.5|12707.9|12706.9|1218
1653635700000|2022-05-27 07:15:00|12712.3|12711.3|12712|12711|12715.8|12714.9|12710.9|12709.9|840
1653636000000|2022-05-27 07:20:00|12711.9|12710.9|12717.3|12716.3|12720.6|12719.6|12711.6|12710.7|1055
1653636300000|2022-05-27 07:25:00|12716.7|12715.7|12718.4|12717.4|12719.3|12718.6|12715.2|12714|868
1653636600000|2022-05-27 07:30:00|12718.5|12717.5|12711.8|12710.8|12718.8|12717.9|12711.5|12710.8|870
1653636900000|2022-05-27 07:35:00|12711.9|12710.9|12714.4|12713.7|12717.2|12716.4|12711.8|12710.8|715
1653637200000|2022-05-27 07:40:00|12714.3|12713.6|12708.2|12707.2|12715.1|12714.4|12707.7|12706.7|798
1653637500000|2022-05-27 07:45:00|12708.4|12707.4|12709.2|12708.2|12711.8|12710.7|12707.3|12706.2|868
1653637800000|2022-05-27 07:50:00|12709.3|12708.3|12713.5|12712.8|12715.7|12714.7|12707.4|12706.7|818
1653638100000|2022-05-27 07:55:00|12713.3|12712.6|12713.8|12712.8|12715.1|12713.8|12710.2|12709.4|703
1653638400000|2022-05-27 08:00:00|12713.9|12712.9|12714.2|12713.2|12719.9|12718.6|12709.2|12708.2|1008
1653638700000|2022-05-27 08:05:00|12714.3|12713.3|12706.6|12705.6|12714.5|12713.5|12705.8|12705.1|749
1653639000000|2022-05-27 08:10:00|12706.7|12705.7|12709|12708|12709.5|12708.3|12704.1|12703.3|748
1653639300000|2022-05-27 08:15:00|12708.9|12707.9|12706.7|12706|12710.1|12709.1|12706.7|12705.9|548
1653639600000|2022-05-27 08:20:00|12707|12706.1|12710.7|12710|12711.7|12710.9|12705.9|12704.9|653
1653639900000|2022-05-27 08:25:00|12711.1|12710.4|12709.8|12709.1|12711.6|12710.9|12707.7|12707|610
1653640200000|2022-05-27 08:30:00|12709.9|12709.2|12709.1|12708.4|12712.3|12711.4|12708.1|12707.4|569
1653640500000|2022-05-27 08:35:00|12709|12708.3|12709.5|12708.5|12711.7|12710.7|12708.1|12706.9|684
1653640800000|2022-05-27 08:40:00|12709.7|12707.8|12702.7|12701.7|12709.7|12708.5|12701.5|12700.5|690
1653641100000|2022-05-27 08:45:00|12702.5|12701.5|12701.2|12700.2|12703.4|12702.1|12698.4|12697|500
1653641400000|2022-05-27 08:50:00|12701|12700.3|12704|12703.3|12704.7|12703.9|12698.8|12697.9|675
1653641700000|2022-05-27 08:55:00|12703.8|12703.1|12704.8|12704.1|12705.6|12704.5|12701.4|12700.4|540
1653642000000|2022-05-27 09:00:00|12704.7|12704|12707.3|12706.6|12707.7|12707|12704.1|12703.1|587
1653642300000|2022-05-27 09:05:00|12707.4|12706.7|12709.3|12708.6|12711.6|12710.6|12707|12706.2|461
1653642600000|2022-05-27 09:10:00|12709.4|12708.4|12703.6|12702.6|12712.5|12711.6|12703.4|12702.5|668
1653642900000|2022-05-27 09:15:00|12703.5|12702.8|12702.7|12702|12704.9|12704.2|12701.6|12700.7|428
1653643200000|2022-05-27 09:20:00|12703.4|12702.7|12706.8|12705.8|12707.1|12706.1|12703.4|12702.5|392
1653643500000|2022-05-27 09:25:00|12706.9|12705.9|12707.7|12706.7|12710.6|12709.6|12706.8|12705.8|458
1653643800000|2022-05-27 09:30:00|12707.8|12706.8|12707.3|12706.3|12711.2|12710.1|12705.7|12704.7|536
1653644100000|2022-05-27 09:35:00|12707.4|12706.4|12709.6|12708.6|12710.2|12709.2|12706.4|12705.2|590
1653644400000|2022-05-27 09:40:00|12709.3|12708.3|12704.9|12703.9|12709.9|12708.8|12704.3|12703.5|591
1653644700000|2022-05-27 09:45:00|12704.8|12703.8|12707.9|12706.9|12711.2|12709.9|12702.6|12701.8|521
1653645000000|2022-05-27 09:50:00|12708|12707|12708.2|12707.2|12711.2|12710.2|12707.6|12706.5|605
1653645300000|2022-05-27 09:55:00|12708.5|12707.5|12707.6|12706.6|12710.9|12709.7|12706.3|12705.5|770
1653645600000|2022-05-27 10:00:00|12707.5|12706.5|12705.1|12704.4|12708.3|12707.1|12703.3|12702.4|722
1653645900000|2022-05-27 10:05:00|12705.2|12704.5|12706.3|12704.4|12706.9|12705.8|12703.5|12702.6|579
1653646200000|2022-05-27 10:10:00|12706.2|12704.5|12707.4|12706.4|12708|12706.8|12704.3|12703.6|610
1653646500000|2022-05-27 10:15:00|12707.2|12706.2|12709.5|12708.5|12710.5|12709.4|12706.8|12705.5|543
1653646800000|2022-05-27 10:20:00|12709.4|12708.4|12705.2|12704.5|12709.4|12708.4|12704.7|12703.6|416
1653647100000|2022-05-27 10:25:00|12705.4|12704.4|12707|12706.3|12708.3|12707.1|12705.1|12704.1|411
1653647400000|2022-05-27 10:30:00|12706.9|12706.2|12706.5|12705.5|12708.4|12707.7|12703.6|12702.7|445
1653647700000|2022-05-27 10:35:00|12706.4|12705.4|12706.8|12705.8|12708.3|12707.4|12705.5|12704.4|585
1653648000000|2022-05-27 10:40:00|12706.7|12705.7|12704.9|12703.9|12707.5|12706.4|12703.8|12702.8|544
1653648300000|2022-05-27 10:45:00|12704.8|12703.8|12707.3|12706.6|12708|12707|12704.4|12703.6|504
1653648600000|2022-05-27 10:50:00|12707.2|12706.5|12713|12712.3|12713.6|12712.9|12705.5|12704.7|575
1653648900000|2022-05-27 10:55:00|12712.9|12712.2|12710.1|12709.4|12715|12713.8|12709.9|12708.7|636
1653649200000|2022-05-27 11:00:00|12709.9|12709.2|12701.7|12701|12711.5|12710.6|12701.3|12700.6|491
1653649500000|2022-05-27 11:05:00|12701.9|12701.2|12697.9|12696.9|12702.9|12702.1|12695.7|12694.9|634
1653649800000|2022-05-27 11:10:00|12697.8|12696.8|12689.7|12689|12698.1|12697.2|12688.9|12688.1|900
1653650100000|2022-05-27 11:15:00|12689.8|12689.1|12689.7|12688.7|12694.1|12693.1|12688.5|12687.7|836
1653650400000|2022-05-27 11:20:00|12689.6|12688.9|12691.4|12690.4|12694.1|12693.1|12689.5|12688.7|787
1653650700000|2022-05-27 11:25:00|12691.2|12690.2|12694.8|12692.8|12695|12694|12687.8|12686.8|749
1653651000000|2022-05-27 11:30:00|12694.7|12693|12691.9|12690.9|12696.9|12695.7|12691.1|12689.9|893
1653651300000|2022-05-27 11:35:00|12692|12691|12693.2|12691.6|12694.9|12693.7|12689.8|12688.7|731
1653651600000|2022-05-27 11:40:00|12693.1|12691.5|12691.3|12690.6|12695.6|12694.6|12689.1|12688.3|772
1653651900000|2022-05-27 11:45:00|12691.4|12690.7|12688.8|12687.8|12691.6|12690.8|12688.1|12687.1|562
1653652200000|2022-05-27 11:50:00|12688.7|12687.7|12691.9|12690.9|12693|12692.1|12688.4|12687.7|704
1653652500000|2022-05-27 11:55:00|12692|12691|12692.6|12691.6|12693.1|12692.4|12689.8|12688.9|638
1653652800000|2022-05-27 12:00:00|12691.8|12691.1|12687.3|12686.3|12692.2|12691.3|12685.7|12684.8|675
1653653100000|2022-05-27 12:05:00|12687.2|12686.2|12686.6|12685.9|12688.4|12687.6|12683.3|12682.4|587
1653653400000|2022-05-27 12:10:00|12686.3|12685.6|12689.7|12688.7|12690.4|12689.4|12685.2|12684.5|614
1653653700000|2022-05-27 12:15:00|12689.8|12688|12688.6|12687.6|12691.7|12690.9|12688.2|12687.2|545
1653654000000|2022-05-27 12:20:00|12688.2|12687.5|12688.6|12687.9|12690.1|12689.2|12686|12685|688
1653654300000|2022-05-27 12:25:00|12688.5|12687.8|12691.1|12685.1|12691.8|12689.8|12685.1|12684.4|790
1653654600000|2022-05-27 12:30:00|12690.8|12685.8|12700.2|12699.2|12710.7|12709.3|12687.6|12684.8|1799
1653654900000|2022-05-27 12:35:00|12700.1|12699.1|12700.2|12699.2|12701.8|12700.8|12694.8|12693.8|960
1653655200000|2022-05-27 12:40:00|12700.3|12699.3|12703.8|12702.8|12705.4|12704.5|12697.4|12696.6|1000
1653655500000|2022-05-27 12:45:00|12703.7|12702.7|12701.3|12700.3|12706|12705|12699.9|12699.2|959
1653655800000|2022-05-27 12:50:00|12701.2|12700.2|12702.1|12701.4|12702.6|12701.6|12696.4|12695.4|738
1653656100000|2022-05-27 12:55:00|12702.2|12701.5|12703.9|12703.2|12705.7|12705|12700.1|12699.2|701
1653656400000|2022-05-27 13:00:00|12703.8|12703.1|12700.1|12698.5|12707.4|12706.5|12699.5|12698.3|909
1653656700000|2022-05-27 13:05:00|12699.9|12698.9|12695.1|12694.1|12701|12700|12694.6|12693.5|887
1653657000000|2022-05-27 13:10:00|12694.9|12694.2|12697|12696|12698.1|12697.1|12694.6|12693.5|702
1653657300000|2022-05-27 13:15:00|12697.5|12695.9|12695.6|12694.6|12698|12697.1|12694.6|12693.6|522
1653657600000|2022-05-27 13:20:00|12695.7|12694.7|12694.9|12694.2|12697.6|12696.6|12692|12691.3|658
1653657900000|2022-05-27 13:25:00|12694.8|12694.1|12691.8|12690.8|12696.1|12695.2|12691.5|12690.6|727
1653658200000|2022-05-27 13:30:00|12691.7|12690.7|12697.2|12695.6|12699.6|12698.7|12689.6|12688.8|967
1653658500000|2022-05-27 13:35:00|12697.1|12696.4|12700.8|12699.8|12703.3|12702.1|12696.4|12695.3|879
1653658800000|2022-05-27 13:40:00|12700.9|12699.9|12696|12695|12701.7|12700.5|12695.5|12694.3|1004
1653659100000|2022-05-27 13:45:00|12696.2|12695.2|12697|12696|12700.5|12699.5|12695.2|12694.2|891
1653659400000|2022-05-27 13:50:00|12696.9|12695.9|12684|12683.3|12697|12696|12682.3|12680.9|988
1653659700000|2022-05-27 13:55:00|12683.8|12683.1|12689.3|12688.3|12690.5|12689.7|12683.2|12682.5|829
1653660000000|2022-05-27 14:00:00|12689.1|12688.1|12692.9|12691.9|12695.6|12694.4|12685.6|12684.6|1154
1653660300000|2022-05-27 14:05:00|12693|12692|12687|12686|12693.1|12692.1|12687|12686|688
1653660600000|2022-05-27 14:10:00|12687.1|12686.1|12687.8|12686.8|12689.1|12688.1|12684.1|12682.9|733
1653660900000|2022-05-27 14:15:00|12687.9|12686.9|12686.7|12685.7|12689.2|12688.4|12682.7|12681.7|566
1653661200000|2022-05-27 14:20:00|12686.8|12685.8|12685.7|12684.7|12687.8|12686.7|12684.2|12683.3|571
1653661500000|2022-05-27 14:25:00|12685.8|12684.8|12690.9|12689.9|12694.8|12693.8|12681.7|12681|746
1653661800000|2022-05-27 14:30:00|12690.8|12690.1|12691.4|12690.4|12692.3|12691.4|12688.3|12687.6|680
1653662100000|2022-05-27 14:35:00|12691.3|12690.3|12689.8|12689.1|12692.3|12691.6|12688.3|12687.5|487
1653662400000|2022-05-27 14:40:00|12689.7|12689|12689|12688|12691|12690.3|12687.3|12686.3|539
1653662700000|2022-05-27 14:45:00|12689.1|12688.1|12695.4|12694.4|12695.6|12694.5|12684.1|12682.7|817
1653663000000|2022-05-27 14:50:00|12695.3|12694.3|12704.5|12703.8|12704.9|12703.9|12695.3|12694.1|1148
1653663300000|2022-05-27 14:55:00|12704.6|12703.9|12712.1|12711.4|12714.8|12713.7|12704.5|12703.8|1435
1653663600000|2022-05-27 15:00:00|12712.2|12711.5|12716.2|12715.2|12717.8|12716.5|12706.3|12705|1265
1653663900000|2022-05-27 15:05:00|12716.4|12715.4|12719.2|12718.2|12719.5|12718.2|12711.1|12710|971
1653664200000|2022-05-27 15:10:00|12719.6|12718.6|12716.1|12715.1|12726.3|12724.9|12714.7|12713.9|1043
1653664500000|2022-05-27 15:15:00|12716.2|12715.2|12715.1|12714.4|12720.8|12719.9|12714.3|12713.5|848
1653664800000|2022-05-27 15:20:00|12715.2|12714.5|12709.4|12708.7|12715.5|12714.7|12709.3|12708.2|787
1653665100000|2022-05-27 15:25:00|12709.8|12709.1|12709.3|12708.3|12713.4|12712.6|12709.2|12708.3|571
1653665400000|2022-05-27 15:30:00|12709.2|12708.2|12713.9|12713.2|12715.4|12714.5|12708.6|12707.8|718
1653665700000|2022-05-27 15:35:00|12713.8|12713.1|12711.9|12710.9|12714.3|12713.3|12711|12710|592
1653666000000|2022-05-27 15:40:00|12711.8|12711.1|12713.8|12712.8|12714.8|12713.9|12711.4|12710.4|552
1653666300000|2022-05-27 15:45:00|12713.9|12712.9|12711.1|12710.1|12714|12713.1|12710.4|12709.6|462
1653666600000|2022-05-27 15:50:00|12711|12710|12712.4|12711.7|12713|12712.1|12709.7|12709|418
1653666900000|2022-05-27 15:55:00|12712.5|12711.8|12715.1|12714.4|12715.9|12715.2|12711.4|12710.7|369
1653667200000|2022-05-27 16:00:00|12715.2|12714.2|12717.9|12716.9|12718|12717.2|12714.1|12713.1|541
1653667500000|2022-05-27 16:05:00|12717.2|12716.5|12718.2|12717.2|12720.1|12719.3|12716.7|12715.7|401
1653667800000|2022-05-27 16:10:00|12717.8|12717.1|12712.3|12711.3|12718.2|12717.1|12711.9|12711|486
1653668100000|2022-05-27 16:15:00|12712.4|12711.4|12711.6|12710.9|12713.8|12712.7|12710.7|12709.7|406
1653668400000|2022-05-27 16:20:00|12712|12711.3|12709.2|12708.2|12713.5|12712.5|12709.2|12708.2|264
1653668700000|2022-05-27 16:25:00|12709.3|12708.3|12710.6|12709.9|12712.5|12711.7|12708.9|12707.9|319
1653669000000|2022-05-27 16:30:00|12710.7|12710|12709.5|12708.5|12711.8|12711|12709|12708.3|207
1653669300000|2022-05-27 16:35:00|12709.4|12708.4|12710.8|12710.1|12711.4|12710.3|12709.2|12708.3|249
1653669600000|2022-05-27 16:40:00|12710.9|12710.2|12712.4|12711.4|12712.7|12711.7|12709.5|12708.6|454
1653669900000|2022-05-27 16:45:00|12712.7|12711.1|12713.9|12712.3|12714.1|12712.9|12711.4|12710.1|513
1653670200000|2022-05-27 16:50:00|12714|12712.2|12715.1|12714.1|12716.8|12715.8|12712.5|12711.3|549
1653670500000|2022-05-27 16:55:00|12715.2|12714.2|12714.4|12713.4|12716.1|12715.1|12713.2|12712.1|462
1653670800000|2022-05-27 17:00:00|12714.8|12714.1|12713.3|12712.3|12716|12715|12712.4|12711.7|514
1653671100000|2022-05-27 17:05:00|12713.4|12712.4|12715.1|12714.1|12715.5|12714.8|12712.9|12712.2|282
1653671400000|2022-05-27 17:10:00|12715|12714|12716.8|12715.8|12717|12716.1|12714.8|12713.9|340
1653671700000|2022-05-27 17:15:00|12716.7|12715.7|12715.2|12714.2|12717.4|12716.5|12714.4|12713.7|305
1653672000000|2022-05-27 17:20:00|12715|12714|12712.6|12711.9|12715.2|12714.1|12712.3|12711.4|275
1653672300000|2022-05-27 17:25:00|12713.1|12712.4|12713.9|12712.9|12714.8|12713.9|12712.6|12711.5|347
1653672600000|2022-05-27 17:30:00|12714|12713|12713.5|12712.5|12714.8|12713.6|12713.2|12712.1|325
1653672900000|2022-05-27 17:35:00|12713.4|12712.7|12710.8|12709.8|12713.5|12712.8|12710.8|12709.8|357
1653673200000|2022-05-27 17:40:00|12711.1|12709.6|12708.3|12707.3|12711.6|12710.4|12707.9|12706.9|324
1653673500000|2022-05-27 17:45:00|12708.2|12707.2|12708.6|12707.9|12709.1|12708|12708.1|12706.8|206
1653673800000|2022-05-27 17:50:00|12708.7|12707.7|12710.9|12709.9|12711.1|12710.4|12708.3|12707.3|297
1653674100000|2022-05-27 17:55:00|12710.8|12710.1|12710.1|12709.4|12711|12710.2|12709|12708.1|432
1653674400000|2022-05-27 18:00:00|12710.6|12709.9|12710|12708.5|12710.8|12709.9|12708.5|12707.6|417
1653674700000|2022-05-27 18:05:00|12709.9|12708.9|12709.3|12708.3|12710.6|12709.4|12708.8|12707.5|468
1653675000000|2022-05-27 18:10:00|12709.6|12708|12708.2|12707.2|12710|12708.7|12708.1|12706.9|358
1653675300000|2022-05-27 18:15:00|12708.3|12707.3|12708.4|12707.4|12709|12707.9|12707.7|12706.5|315
1653675600000|2022-05-27 18:20:00|12708.3|12707.3|12711.5|12710.5|12712.4|12711.6|12707.6|12706.6|255
1653675900000|2022-05-27 18:25:00|12711.4|12710.7|12710.4|12709.4|12711.6|12710.7|12710.2|12709.2|154
1653676200000|2022-05-27 18:30:00|12710.5|12709.7|12710.1|12709.4|12711.3|12710.1|12710|12709|128
1653676500000|2022-05-27 18:35:00|12710|12709.3|12709.4|12708.4|12710.3|12709.4|12708|12707.1|156
1653676800000|2022-05-27 18:40:00|12709.5|12708.5|12708.6|12707.6|12710.3|12709.4|12708.3|12707.1|179
1653677100000|2022-05-27 18:45:00|12708.5|12707.5|12710.4|12709.4|12710.4|12709.5|12708.2|12706.8|215
1653677400000|2022-05-27 18:50:00|12710.2|12709.5|12711|12710|12711.9|12711.1|12709.6|12708.6|148
1653677700000|2022-05-27 18:55:00|12710.6|12709.9|12710.2|12709.2|12711.6|12710.8|12709.8|12708.8|277
1653678000000|2022-05-27 19:00:00|12710.1|12709.1|12708.4|12706.9|12710.6|12709.2|12708|12706.7|445
1653678300000|2022-05-27 19:05:00|12708.2|12706.8|12706|12705|12708.6|12707.4|12705.6|12704.5|228
1653678600000|2022-05-27 19:10:00|12705.9|12704.9|12706.5|12704.9|12706.9|12705.6|12705.7|12704.5|248
1653678900000|2022-05-27 19:15:00|12706.2|12705|12706.2|12704.5|12706.6|12705.3|12705.1|12703.9|311
1653679200000|2022-05-27 19:20:00|12705.9|12704.6|12703.1|12702.1|12706.3|12704.9|12703.1|12701.4|356
1653679500000|2022-05-27 19:25:00|12703.2|12702.2|12705.4|12703.8|12705.5|12704.3|12703.1|12701.8|382
1653679800000|2022-05-27 19:30:00|12705.1|12704.1|12707.1|12705.6|12707.3|12706.1|12704.2|12702.7|318
1653680100000|2022-05-27 19:35:00|12706.8|12705.8|12706.1|12705.1|12707.4|12706.1|12705.7|12704.5|238
1653680400000|2022-05-27 19:40:00|12706.4|12704.8|12708.1|12707.4|12708.2|12707.4|12705.9|12704.7|407
1653680700000|2022-05-27 19:45:00|12708.5|12707.8|12708.1|12707.1|12709.6|12708.4|12707.7|12706.4|469
1653681000000|2022-05-27 19:50:00|12708|12707.4|12710.6|12709.1|12710.9|12709.4|12707.8|12706.6|609
1653681300000|2022-05-27 19:55:00|12710.3|12709|12713.6|12712.6|12713.8|12712.6|12709.3|12708|582
1653681600000|2022-05-27 20:00:00|12713.2|12712.1|12714.4|12713.7|12715.2|12713.9|12712.2|12710.7|627
1653681900000|2022-05-27 20:05:00|12714.6|12713.6|12711.5|12709.9|12715.2|12714.2|12710.8|12709.3|326
1653682200000|2022-05-27 20:10:00|12711.7|12709.8|12711|12710.3|12712.7|12711|12710.8|12709.2|246
1653682500000|2022-05-27 20:15:00|12711.2|12710.2|12710.9|12709.9|12711.5|12710.3|12710.6|12709.4|112
1653682800000|2022-05-27 20:20:00|12711.2|12709.6|12712|12710.4|12713.3|12711.7|12710.9|12709.6|222
1653683100000|2022-05-27 20:25:00|12712.1|12710.3|12711.2|12709.3|12715.3|12712.8|12710.6|12709.1|469
1653683400000|2022-05-27 20:30:00|12711.3|12709.2|12711.9|12710.9|12712.9|12711.2|12709.9|12708.3|373
1653683700000|2022-05-27 20:35:00|12712.4|12710.7|12710|12707.8|12713.2|12711.4|12709.7|12707.8|261
1653684000000|2022-05-27 20:40:00|12709.9|12707.9|12713.1|12712.1|12713.1|12712.1|12709.3|12707.8|133
1653684300000|2022-05-27 20:45:00|12713|12712|12710.7|12709.7|12714.7|12713.4|12709.9|12707.9|154
1653684600000|2022-05-27 20:50:00|12710.6|12709.6|12712.8|12711.8|12714.5|12711.8|12708.6|12706.7|278
1653684900000|2022-05-27 20:55:00|12712.5|12711.5|12713.5|12707.8|12716.5|12712.8|12711.9|12707.6|266
1653854400000|2022-05-29 20:00:00||12701.5||12701.5||12701.5||12701.5|1
1653854700000|2022-05-29 20:05:00|12716.5|12704.5|12716.3|12704.3|12716.5|12704.5|12715.3|12703.3|4
1653855000000|2022-05-29 20:10:00|12715.9|12703.9|12713.8|12701.8|12715.9|12703.9|12713.8|12701.8|2
1653855300000|2022-05-29 20:15:00|12715.4|12703.4|12713.8|12701.8|12715.4|12703.4|12713.8|12701.8|3
1653855600000|2022-05-29 20:20:00|12716.5|12704.5|12716.5|12704.5|12716.5|12704.5|12713.8|12701.8|3
1653855900000|2022-05-29 20:25:00|12713.8|12701.8|12716.5|12704.5|12716.5|12704.5|12713.8|12701.8|2
1653856200000|2022-05-29 20:30:00|12716.9|12704.9|12713.5|12701.5|12719.5|12707.5|12713|12701|8
1653856500000|2022-05-29 20:35:00|12712.5|12700.5|12713.6|12701.6|12713.6|12701.6|12709|12697|28
1653856800000|2022-05-29 20:40:00|12709.1|12697.1|12713.6|12701.6|12713.6|12701.6|12709.1|12697.1|13
1653857100000|2022-05-29 20:45:00|12713.3|12701.3|12713.6|12701.6|12713.6|12701.6|12713.3|12701.3|4
1653857400000|2022-05-29 20:50:00|12713.2|12701.2|12713.6|12701.6|12713.6|12701.6|12713.2|12701.2|4
1653857700000|2022-05-29 20:55:00|12713.3|12701.3|12712.5|12700.5|12713.3|12701.3|12712.5|12700.5|2
1653858000000|2022-05-29 21:00:00|12713.6|12701.6|12709.8|12703.8|12713.6|12703.8|12705.9|12697.5|20
1653858300000|2022-05-29 21:05:00|12709.9|12703.9|12708.9|12702.9|12712.6|12706.6|12706.8|12700.8|68
1653858600000|2022-05-29 21:10:00|12711|12705|12710.1|12704.1|12711.3|12705.3|12708.7|12702.7|125
1653858900000|2022-05-29 21:15:00|12710|12704|12710.5|12704.5|12711.9|12705.9|12708.8|12702.8|134
1653859200000|2022-05-29 21:20:00|12710.6|12704.6|12711.7|12705.7|12713|12707|12710|12704.4|159
1653859500000|2022-05-29 21:25:00|12711.8|12705.8|12711|12706.2|12711.8|12706.9|12709.7|12705.2|101
1653859800000|2022-05-29 21:30:00|12712.5|12706.5|12710.5|12706.7|12712.6|12706.9|12709.9|12705.2|108
1653860100000|2022-05-29 21:35:00|12709.8|12706.3|12713|12707|12716.7|12710.7|12709.8|12705.4|223
1653860400000|2022-05-29 21:40:00|12713.4|12707.4|12712.2|12707.6|12714|12709|12711.8|12707|111
1653860700000|2022-05-29 21:45:00|12711.8|12707.8|12714.3|12708.3|12716.9|12710.9|12711.6|12707.8|200
1653861000000|2022-05-29 21:50:00|12714|12708|12714.5|12708.5|12714.9|12708.9|12711.1|12705.6|194
1653861300000|2022-05-29 21:55:00|12714.2|12708.2|12713.9|12710.6|12716.1|12710.6|12711.3|12707.3|422
1653861600000|2022-05-29 22:00:00|12715.9|12709.9|12717.1|12712.4|12720.5|12715.5|12715.3|12709.9|579
1653861900000|2022-05-29 22:05:00|12716.3|12712.6|12715.8|12712|12717.5|12713.1|12714.1|12710.8|486
1653862200000|2022-05-29 22:10:00|12716.1|12711.6|12715.7|12712.8|12717.1|12713.4|12714.1|12710.9|377
1653862500000|2022-05-29 22:15:00|12714.9|12712.7|12718.9|12715.6|12719.3|12715.9|12714.3|12711.6|560
1653862800000|2022-05-29 22:20:00|12718.5|12715.9|12719.1|12715|12719.2|12716.2|12716.4|12713.1|499
1653863100000|2022-05-29 22:25:00|12718.9|12715.2|12719.4|12717|12721.3|12718.1|12718.6|12715.1|482
1653863400000|2022-05-29 22:30:00|12719.3|12717.1|12717.7|12715.3|12721.3|12719.4|12717.2|12715.3|608
1653863700000|2022-05-29 22:35:00|12717.6|12715.4|12718|12715.7|12720.1|12718.3|12716.2|12714.6|719
1653864000000|2022-05-29 22:40:00|12717.9|12715.6|12719.7|12716.9|12720.2|12717.3|12716.7|12714.5|531
1653864300000|2022-05-29 22:45:00|12719.8|12716.2|12720.7|12717.6|12720.7|12718.4|12719.4|12716.2|419
1653864600000|2022-05-29 22:50:00|12720.5|12717.8|12721.6|12719.6|12723.2|12720.7|12719.4|12716.7|727
1653864900000|2022-05-29 22:55:00|12721.8|12719.3|12721|12718.9|12723.2|12720.3|12719.4|12717|569
1653865200000|2022-05-29 23:00:00|12720.7|12719.1|12719.2|12718.2|12721.1|12719.7|12718.5|12717.1|501
1653865500000|2022-05-29 23:05:00|12719.4|12717.9|12721.7|12720.7|12722.6|12720.9|12719.1|12717.4|492
1653865800000|2022-05-29 23:10:00|12722.3|12720|12724.7|12723|12725.7|12724.2|12721.7|12720|832
1653866100000|2022-05-29 23:15:00|12724.8|12722.9|12723.2|12722.2|12724.8|12723.3|12722.5|12721.5|449
1653866400000|2022-05-29 23:20:00|12723.3|12722.3|12722.7|12721.1|12724.2|12722.9|12721.9|12720.8|477
1653866700000|2022-05-29 23:25:00|12722.8|12721.4|12723.5|12722.5|12724.2|12723|12722.3|12721.1|404
1653867000000|2022-05-29 23:30:00|12723.4|12722.4|12727.6|12726.6|12730.6|12728.8|12723.2|12722.2|516
1653867300000|2022-05-29 23:35:00|12727.7|12726.7|12733|12731.5|12733.1|12731.7|12727.4|12726.4|513
1653867600000|2022-05-29 23:40:00|12732.5|12731.4|12730.7|12729.7|12735.5|12734.2|12730.5|12729.3|547
1653867900000|2022-05-29 23:45:00|12731.4|12729.8|12732.3|12730.8|12733.5|12732.2|12729.9|12728.8|720
1653868200000|2022-05-29 23:50:00|12732.4|12730.9|12728.5|12726.9|12732.5|12731.3|12727.4|12726.2|440
1653868500000|2022-05-29 23:55:00|12728.4|12726.8|12728.1|12727.1|12730|12728.9|12727.1|12726.2|493
1653868800000|2022-05-30 00:00:00|12728|12727|12727.4|12726.4|12730.3|12729.3|12722.8|12721.8|719
1653869100000|2022-05-30 00:05:00|12727.5|12726.5|12726.6|12725.9|12732.9|12731.7|12726.5|12725.6|589
1653869400000|2022-05-30 00:10:00|12726.5|12725.8|12729.9|12728.9|12731.9|12730.5|12726.5|12725.6|396
1653869700000|2022-05-30 00:15:00|12730|12729|12729.5|12728.5|12730|12729.1|12723.9|12722.7|453
1653870000000|2022-05-30 00:20:00|12729.6|12728.6|12724.1|12723.4|12730|12729.1|12724.1|12723.1|489
1653870300000|2022-05-30 00:25:00|12724.2|12723.2|12724.1|12723.4|12727.1|12726.4|12724|12723.1|386
1653870600000|2022-05-30 00:30:00|12724|12723.3|12722.7|12721.7|12725.4|12724.7|12721.5|12720.5|299
1653870900000|2022-05-30 00:35:00|12722.6|12721.6|12717.7|12716.7|12723.1|12722.2|12716|12715.3|502
1653871200000|2022-05-30 00:40:00|12717.6|12716.6|12717.4|12716.4|12722.7|12721.2|12716.5|12715.5|620
1653871500000|2022-05-30 00:45:00|12717.5|12716.5|12712.9|12711.9|12718.3|12717.3|12712.6|12711.5|590
1653871800000|2022-05-30 00:50:00|12712.8|12711.8|12703.5|12701.6|12713.4|12712.4|12703|12701.6|1015
1653872100000|2022-05-30 00:55:00|12701.5|12700.5|12706.1|12705.1|12707.1|12706.1|12697.2|12696.2|888
1653872400000|2022-05-30 01:00:00|12706.2|12705.2|12706.1|12705.1|12709.6|12708.6|12704.3|12703.3|532
1653872700000|2022-05-30 01:05:00|12706.2|12705.2|12706.7|12705.7|12708.5|12707.3|12701.6|12700.4|651
1653873000000|2022-05-30 01:10:00|12706.6|12705.6|12704.2|12703.2|12707.9|12707.1|12701.6|12700.6|530
1653873300000|2022-05-30 01:15:00|12704.3|12703.3|12705.5|12704.5|12706.5|12705.5|12700.8|12699.8|547
1653873600000|2022-05-30 01:20:00|12705.4|12704.4|12711.4|12710.4|12712.2|12711.2|12703.6|12702.5|590
1653873900000|2022-05-30 01:25:00|12711.5|12710.5|12709.1|12708.1|12712.1|12710.9|12708.7|12707.4|553
1653874200000|2022-05-30 01:30:00|12709.2|12708.2|12711|12710|12712|12711.2|12708.4|12707.7|666
1653874500000|2022-05-30 01:35:00|12710.8|12710.1|12701.4|12700.4|12713.9|12713.2|12700.5|12699.3|821
1653874800000|2022-05-30 01:40:00|12701.8|12700.2|12694.4|12692.3|12702.8|12701.8|12693.6|12692.2|1129
1653875100000|2022-05-30 01:45:00|12694.2|12692.4|12691.4|12690.4|12694.8|12693.6|12690|12688.4|864
1653875400000|2022-05-30 01:50:00|12691.5|12690.5|12692.3|12691.3|12693.1|12691.8|12686.7|12685.6|1025
1653875700000|2022-05-30 01:55:00|12692.4|12691.4|12697.2|12696.2|12697.2|12696.2|12691.5|12690.3|571
1653876000000|2022-05-30 02:00:00|12697|12696|12695.3|12694.3|12697.3|12696.2|12693.2|12692.2|633
1653876300000|2022-05-30 02:05:00|12695.2|12694.2|12696.5|12695|12696.7|12695.7|12692.7|12691.5|646
1653876600000|2022-05-30 02:10:00|12696.2|12695.2|12697.9|12696.9|12698.7|12697.7|12695.1|12694.2|897
1653876900000|2022-05-30 02:15:00|12698|12697|12696.7|12696|12698|12697.1|12694.7|12694|630
1653877200000|2022-05-30 02:20:00|12696.8|12696.1|12697.2|12696.2|12699.4|12698.3|12696.8|12695.9|612
1653877500000|2022-05-30 02:25:00|12697.3|12696.3|12694.8|12693.8|12697.7|12696.7|12693.6|12692.7|323
1653877800000|2022-05-30 02:30:00|12694.9|12693.9|12697.3|12696.3|12698.5|12697.4|12694.2|12693.3|541
1653878100000|2022-05-30 02:35:00|12697.4|12696.4|12698|12697.3|12698.7|12697.8|12696.4|12695.4|420
1653878400000|2022-05-30 02:40:00|12698.3|12697|12701.4|12700.4|12701.8|12701|12697.8|12696.9|520
1653878700000|2022-05-30 02:45:00|12701.5|12700.5|12697.5|12696.5|12705.3|12703.6|12697.1|12696.1|514
1653879000000|2022-05-30 02:50:00|12697.4|12696.4|12695.7|12694.7|12699.5|12698.5|12695.1|12694.2|433
1653879300000|2022-05-30 02:55:00|12695.5|12694.8|12700.1|12699.1|12700.8|12699.4|12695.5|12694.6|471
1653879600000|2022-05-30 03:00:00|12700.2|12699.2|12699.1|12698.1|12701.7|12700.2|12696.6|12695.6|462
1653879900000|2022-05-30 03:05:00|12699|12698|12698.1|12697.1|12699.8|12698.8|12697.6|12696.7|236
1653880200000|2022-05-30 03:10:00|12698.6|12697.9|12698.8|12697.8|12699.4|12698.4|12694.1|12693.2|362
1653880500000|2022-05-30 03:15:00|12698.9|12697.9|12702.6|12701.6|12703.1|12702.1|12698.3|12697.5|473
1653880800000|2022-05-30 03:20:00|12702.7|12701.7|12702.7|12701.7|12703.7|12702.7|12702|12700.8|386
1653881100000|2022-05-30 03:25:00|12702.6|12701.6|12703.9|12702.9|12704.2|12703.2|12702|12701|232
1653881400000|2022-05-30 03:30:00|12704|12703|12703|12702|12704.4|12703.1|12702|12701.2|292
1653881700000|2022-05-30 03:35:00|12702.9|12701.9|12700.3|12699.3|12703.6|12702.8|12699.9|12698.9|301
1653882000000|2022-05-30 03:40:00|12700.2|12699.2|12699.1|12698.1|12701.1|12700.2|12698.8|12697.8|378
1653882300000|2022-05-30 03:45:00|12699.2|12698.2|12698.5|12697.5|12699.8|12698.8|12697.6|12696.6|365
1653882600000|2022-05-30 03:50:00|12698.6|12697.6|12702.1|12701.4|12702.5|12701.6|12697.7|12696.8|385
1653882900000|2022-05-30 03:55:00|12702.2|12701.5|12698.6|12697.6|12703|12702|12697.8|12696.8|394
1653883200000|2022-05-30 04:00:00|12698.7|12697.7|12696.7|12695.7|12698.7|12697.7|12695.1|12694.2|360
1653883500000|2022-05-30 04:05:00|12696.8|12695.8|12700.1|12699.1|12701|12700|12696.6|12695.6|345
1653883800000|2022-05-30 04:10:00|12700.2|12699.2|12699.9|12698.9|12701.6|12700.7|12698.1|12697.3|375
1653884100000|2022-05-30 04:15:00|12700|12699|12699.9|12698.9|12701|12700|12698.8|12697.9|387
1653884400000|2022-05-30 04:20:00|12700|12699|12699.7|12699|12700|12699.1|12698.3|12697.5|317
1653884700000|2022-05-30 04:25:00|12699.8|12699.1|12701.6|12700.9|12702.4|12701.6|12699.2|12698.3|365
1653885000000|2022-05-30 04:30:00|12701.5|12700.5|12701|12700|12703.7|12703|12700|12699.1|463
1653885300000|2022-05-30 04:35:00|12700.9|12699.9|12697.9|12696.9|12701.1|12700.1|12697.8|12696.3|500
1653885600000|2022-05-30 04:40:00|12698|12697|12696.4|12695.4|12699.5|12698.2|12696.4|12695.4|301
1653885900000|2022-05-30 04:45:00|12696.5|12695.5|12697.8|12696.8|12698.7|12697.8|12695.9|12694.9|251
1653886200000|2022-05-30 04:50:00|12697.9|12696.9|12700.2|12699.5|12701.5|12700.7|12697.7|12696.9|420
1653886500000|2022-05-30 04:55:00|12700.1|12699.4|12700.7|12699.7|12701.2|12700.3|12699.7|12698.6|342
1653886800000|2022-05-30 05:00:00|12700.8|12699.8|12701.5|12700.5|12703.3|12702.4|12700.5|12699.7|514
1653887100000|2022-05-30 05:05:00|12701.6|12700.6|12699.9|12699.2|12702.2|12701.4|12698.7|12697.7|377
1653887400000|2022-05-30 05:10:00|12700.1|12699.1|12698.2|12697.2|12700.1|12699.1|12697.3|12696.4|285
1653887700000|2022-05-30 05:15:00|12698.3|12697.3|12698.3|12697.3|12700|12699.2|12697.4|12696.5|300
1653888000000|2022-05-30 05:20:00|12698.4|12697.4|12698.3|12697.6|12699.4|12698.4|12696.2|12695.5|393
1653888300000|2022-05-30 05:25:00|12698.6|12697.5|12699.9|12698.9|12700.1|12699.1|12697.9|12697.2|384
1653888600000|2022-05-30 05:30:00|12700|12699|12701|12700|12702|12701.1|12699.6|12698.8|380
1653888900000|2022-05-30 05:35:00|12701.1|12700.1|12699.3|12698.3|12701.2|12700.2|12698.3|12697.3|336
1653889200000|2022-05-30 05:40:00|12699.4|12698.4|12698.7|12697.7|12700.2|12699.2|12698.2|12697.3|305
1653889500000|2022-05-30 05:45:00|12698.8|12697.8|12699|12698|12700.3|12699.3|12698.4|12697.4|330
1653889800000|2022-05-30 05:50:00|12698.9|12697.9|12702.1|12701.4|12702.4|12701.5|12698.3|12697.3|309
1653890100000|2022-05-30 05:55:00|12702.2|12701.5|12704.5|12702.9|12704.6|12703.3|12701.2|12700.4|492
1653890400000|2022-05-30 06:00:00|12704.2|12703.2|12708.1|12707.1|12709.6|12708.7|12702.8|12701.5|668
1653890700000|2022-05-30 06:05:00|12708.2|12707.2|12710.1|12709.4|12710.7|12709.9|12706.6|12705.6|605
1653891000000|2022-05-30 06:10:00|12710.2|12709.2|12715|12714|12715.2|12714.4|12708.4|12707.7|620
1653891300000|2022-05-30 06:15:00|12715.1|12714.1|12719.5|12718.5|12722.7|12721.7|12714.9|12713.9|665
1653891600000|2022-05-30 06:20:00|12719.4|12718.4|12718.5|12717.5|12720.9|12719.9|12717.3|12716.5|678
1653891900000|2022-05-30 06:25:00|12718.6|12717.6|12711.6|12710.6|12718.6|12717.6|12710.8|12709.8|760
1653892200000|2022-05-30 06:30:00|12711.7|12710.7|12710.5|12709.5|12714.3|12713.5|12710.1|12709.1|528
1653892500000|2022-05-30 06:35:00|12710.4|12709.4|12708.1|12707.4|12712.3|12711|12707.9|12707.2|473
1653892800000|2022-05-30 06:40:00|12708.2|12707.5|12709.3|12708.3|12710.2|12709.2|12707.1|12706.2|520
1653893100000|2022-05-30 06:45:00|12709.4|12708.4|12709.3|12708.3|12709.7|12708.6|12704.7|12703.7|639
1653893400000|2022-05-30 06:50:00|12709.5|12708.8|12709.5|12708.5|12711.4|12710.5|12708.9|12707.6|463
1653893700000|2022-05-30 06:55:00|12709.4|12708.4|12712.7|12711.1|12713.5|12712|12709.4|12708.4|660
1653894000000|2022-05-30 07:00:00|12712.5|12711.2|12711.8|12710.8|12714.5|12713.6|12710|12708.7|855
1653894300000|2022-05-30 07:05:00|12712.4|12711.7|12729.5|12728.8|12731.5|12730.4|12712.4|12711.6|1429
1653894600000|2022-05-30 07:10:00|12729.7|12728.7|12725.4|12724.4|12729.9|12728.9|12724.6|12723.4|803
1653894900000|2022-05-30 07:15:00|12725.6|12724.1|12725.1|12723.3|12732|12731.1|12724.3|12723|772
1653895200000|2022-05-30 07:20:00|12723.7|12723|12721|12720|12726.9|12726.1|12721|12719.9|650
1653895500000|2022-05-30 07:25:00|12721.1|12720.1|12722.6|12721.9|12724.5|12723.4|12721.1|12719.9|549
1653895800000|2022-05-30 07:30:00|12722.7|12721.7|12728.5|12727.5|12729.5|12728.4|12721.7|12720.4|785
1653896100000|2022-05-30 07:35:00|12728.6|12727.6|12726.1|12725.1|12729.3|12728.2|12723.7|12722.7|722
1653896400000|2022-05-30 07:40:00|12726.4|12724.7|12723.6|12722.6|12727.4|12726.4|12721.5|12720.7|646
1653896700000|2022-05-30 07:45:00|12723.5|12722.5|12722.4|12721.4|12724.3|12723|12721.2|12720.3|407
1653897000000|2022-05-30 07:50:00|12722.3|12721.3|12725.6|12724.6|12727.2|12725.8|12722.2|12721.2|550
1653897300000|2022-05-30 07:55:00|12725.4|12724.7|12736.9|12735.9|12739.3|12738.2|12725.4|12724.2|1056
1653897600000|2022-05-30 08:00:00|12736.6|12736.2|12735|12733.4|12739.3|12738.4|12734.5|12733.3|875
1653897900000|2022-05-30 08:05:00|12734.9|12733.2|12730.6|12729.6|12735.2|12733.9|12728.6|12727.4|760
1653898200000|2022-05-30 08:10:00|12730.7|12729.7|12729.7|12728.7|12733.8|12732.8|12729.1|12728|655
1653898500000|2022-05-30 08:15:00|12729.8|12728.8|12732.1|12731.1|12732.5|12731.7|12729.7|12728.3|598
1653898800000|2022-05-30 08:20:00|12731.9|12731.2|12736.1|12735.1|12736.5|12735.2|12729.5|12728.7|650
1653899100000|2022-05-30 08:25:00|12736|12735|12737.3|12736.3|12739.1|12737.8|12733.5|12732.4|1041
1653899400000|2022-05-30 08:30:00|12737.2|12736.2|12733.8|12732.8|12737.6|12736.4|12732.2|12731.2|688
1653899700000|2022-05-30 08:35:00|12733.7|12732.7|12731.7|12730.7|12734.4|12733.4|12731.1|12729.9|754
1653900000000|2022-05-30 08:40:00|12731.6|12730.6|12728.3|12727.3|12732.6|12731.6|12727.4|12726.4|589
1653900300000|2022-05-30 08:45:00|12728.8|12727.8|12727.9|12726.9|12729.8|12728.8|12726.9|12725.9|539
1653900600000|2022-05-30 08:50:00|12728.1|12726.6|12729.4|12728.4|12730.6|12729.6|12727.8|12726.5|529
1653900900000|2022-05-30 08:55:00|12729.3|12728.3|12729.8|12728.8|12733.3|12731.8|12728.7|12727.6|572
1653901200000|2022-05-30 09:00:00|12730.2|12728.4|12730.7|12729.7|12732.2|12731.2|12729.4|12728.2|868
1653901500000|2022-05-30 09:05:00|12730.8|12729.8|12734.6|12733.6|12737.1|12736.2|12730.8|12729.7|949
1653901800000|2022-05-30 09:10:00|12734.5|12733.5|12734.5|12733.5|12735.9|12734.9|12732.8|12731.9|823
1653902100000|2022-05-30 09:15:00|12734.8|12733.3|12734.3|12733.3|12735.1|12734|12733.6|12732.5|834
1653902400000|2022-05-30 09:20:00|12734.4|12733.4|12731.1|12730.1|12734.4|12733.6|12730.2|12729|700
1653902700000|2022-05-30 09:25:00|12731.2|12730.2|12730.9|12730.2|12732.5|12730.9|12729.7|12728.6|575
1653903000000|2022-05-30 09:30:00|12731.1|12730.1|12727.7|12726.7|12731.1|12730.2|12727.3|12726.1|483
1653903300000|2022-05-30 09:35:00|12727.6|12726.6|12726.7|12725.7|12728.5|12727.1|12725.7|12724.4|581
1653903600000|2022-05-30 09:40:00|12727|12725.4|12729.1|12728.1|12729.7|12728.6|12726.1|12724.6|391
1653903900000|2022-05-30 09:45:00|12729|12728|12727.4|12726.4|12729.7|12728.8|12726.7|12725.3|368
1653904200000|2022-05-30 09:50:00|12727.3|12726.6|12727.6|12726.6|12729.5|12728.2|12727.3|12725.9|409
1653904500000|2022-05-30 09:55:00|12727.5|12726.5|12729.7|12728.7|12730.1|12729.1|12727.4|12726.2|473
1653904800000|2022-05-30 10:00:00|12729.5|12728.8|12726.5|12725.5|12730.1|12728.8|12725.4|12723.9|588
1653905100000|2022-05-30 10:05:00|12726.6|12725.6|12727.5|12726|12727.6|12726.6|12725.3|12724.1|368
1653905400000|2022-05-30 10:10:00|12727.6|12726.2|12728|12727|12729.1|12727.9|12726.9|12725.5|439
1653905700000|2022-05-30 10:15:00|12727.8|12726.8|12726.4|12725.7|12729.4|12728.4|12726.2|12725.3|400
1653906000000|2022-05-30 10:20:00|12726.3|12725.6|12728.5|12727.8|12729.3|12728.6|12726.3|12725.3|354
1653906300000|2022-05-30 10:25:00|12728.6|12727.9|12733|12732|12733.6|12732.6|12727.8|12726.8|340
1653906600000|2022-05-30 10:30:00|12733.1|12732.1|12732|12731|12734.2|12733.1|12729.9|12728.9|542
1653906900000|2022-05-30 10:35:00|12731.9|12730.9|12734|12733|12734.3|12733.2|12731.8|12730.8|529
1653907200000|2022-05-30 10:40:00|12733.9|12732.9|12737.8|12736.8|12739.4|12738.5|12732.8|12731.6|510
1653907500000|2022-05-30 10:45:00|12738.1|12736.5|12739.8|12738.8|12740.3|12739.1|12736.8|12735.7|418
1653907800000|2022-05-30 10:50:00|12739.9|12738.9|12742.9|12741.9|12744.2|12743.3|12738.9|12737.7|662
1653908100000|2022-05-30 10:55:00|12742.5|12741.8|12738.5|12737.5|12742.6|12741.8|12738.2|12737.2|570
1653908400000|2022-05-30 11:00:00|12738.6|12737.6|12739.5|12738.5|12740.1|12739.1|12736.9|12735.5|669
1653908700000|2022-05-30 11:05:00|12739.7|12738.7|12738|12737|12742.7|12741.6|12737.5|12736.5|737
1653909000000|2022-05-30 11:10:00|12737.9|12736.9|12738.1|12737.1|12738.7|12738|12736.5|12735.6|693
1653909300000|2022-05-30 11:15:00|12738|12737|12736.4|12735.4|12738.2|12737.5|12735.9|12734.7|542
1653909600000|2022-05-30 11:20:00|12736.5|12735.5|12737.3|12736.6|12737.7|12736.8|12735.1|12734.1|563
1653909900000|2022-05-30 11:25:00|12737.4|12736.7|12736.4|12735.4|12738.9|12738|12735.5|12734.8|349
1653910200000|2022-05-30 11:30:00|12736.5|12735.5|12738.8|12737.8|12738.9|12738|12736.1|12735.1|382
1653910500000|2022-05-30 11:35:00|12738.7|12738|12738.8|12737.8|12739.5|12738.7|12737.6|12736.8|348
1653910800000|2022-05-30 11:40:00|12739.1|12738.1|12739.2|12738.2|12740.3|12739.6|12737.9|12737|366
1653911100000|2022-05-30 11:45:00|12739.4|12737.9|12738.2|12737.2|12739.6|12738.6|12737|12736|446
1653911400000|2022-05-30 11:50:00|12737.9|12736.7|12740.3|12739.3|12741.1|12740|12737.9|12736.7|434
1653911700000|2022-05-30 11:55:00|12740.4|12739.4|12743|12742|12744.1|12742.9|12740.4|12739.3|547
1653912000000|2022-05-30 12:00:00|12742.9|12741.9|12748.2|12747.2|12749.4|12748.4|12742.8|12741.7|735
1653912300000|2022-05-30 12:05:00|12748.4|12747.4|12746.3|12745.3|12748.8|12747.6|12745.5|12744.4|663
1653912600000|2022-05-30 12:10:00|12746.2|12745.2|12752.4|12751.4|12755|12753.7|12746.2|12745|861
1653912900000|2022-05-30 12:15:00|12752.3|12751.3|12761.2|12759.7|12766.2|12765.4|12751.8|12750.6|1217
1653913200000|2022-05-30 12:20:00|12761.3|12759.6|12766.2|12764.7|12766.6|12765.1|12759.4|12758.1|1068
1653913500000|2022-05-30 12:25:00|12765.9|12764.9|12767.7|12767|12769.5|12768.3|12764.5|12763.2|792
1653913800000|2022-05-30 12:30:00|12767.9|12766.9|12763.8|12762.8|12768.2|12767.4|12762.9|12761.7|1089
1653914100000|2022-05-30 12:35:00|12763.7|12762.7|12766.9|12765.9|12767.3|12766|12761.2|12759.6|958
1653914400000|2022-05-30 12:40:00|12767|12766|12773.8|12772.8|12778.6|12777.6|12766.6|12765.3|907
1653914700000|2022-05-30 12:45:00|12773.6|12772.6|12781.2|12780.2|12782.3|12781.3|12773.6|12772.3|992
1653915000000|2022-05-30 12:50:00|12781.5|12780|12776.6|12775.6|12783.2|12782.2|12774.1|12772.8|1011
1653915300000|2022-05-30 12:55:00|12776.9|12775.3|12774.3|12772.8|12777.7|12776.3|12773.3|12772.1|710
1653915600000|2022-05-30 13:00:00|12773.7|12773|12772.1|12771.1|12777.5|12776.3|12771.1|12769.8|936
1653915900000|2022-05-30 13:05:00|12772.6|12770.9|12771|12770|12774.5|12773.3|12767.9|12766.7|924
1653916200000|2022-05-30 13:10:00|12770.9|12769.9|12769.6|12768.6|12771.8|12770.9|12769|12767.9|666
1653916500000|2022-05-30 13:15:00|12769.7|12768.7|12771.8|12770.8|12772.1|12770.8|12769.3|12768.1|574
1653916800000|2022-05-30 13:20:00|12772|12770.5|12772.7|12772|12774.2|12772.9|12769.9|12768.4|835
1653917100000|2022-05-30 13:25:00|12773|12771.5|12770.3|12769.6|12773.5|12772.3|12770|12769|532
1653917400000|2022-05-30 13:30:00|12770.5|12769.5|12765.9|12764.9|12772.9|12771.6|12764.2|12763.2|912
1653917700000|2022-05-30 13:35:00|12766.1|12765.1|12769.7|12768.7|12770.3|12769.4|12765.3|12764.1|858
1653918000000|2022-05-30 13:40:00|12769.8|12768.8|12773.6|12772.6|12775|12774|12768.9|12767.6|929
1653918300000|2022-05-30 13:45:00|12773.7|12772.7|12772|12771|12775.2|12774.5|12771.8|12770.9|615
1653918600000|2022-05-30 13:50:00|12772.1|12771.1|12770.9|12769.9|12773.1|12772.2|12770.1|12769.1|678
1653918900000|2022-05-30 13:55:00|12770.6|12769.6|12773.4|12772.4|12774.5|12773.3|12770.1|12769|682
1653919200000|2022-05-30 14:00:00|12773.9|12772.2|12776.5|12775.5|12777.5|12776.5|12771|12769.8|863
1653919500000|2022-05-30 14:05:00|12776.1|12775.4|12772.1|12771.4|12777.2|12776.5|12771.9|12770.8|614
1653919800000|2022-05-30 14:10:00|12772|12771.3|12771.5|12770.8|12772.6|12771.7|12768.8|12768.1|533
1653920100000|2022-05-30 14:15:00|12771.6|12770.9|12769.3|12768.6|12771.6|12770.9|12768.9|12768.2|707
1653920400000|2022-05-30 14:20:00|12769.4|12768.7|12770.7|12770|12770.8|12770.1|12769.2|12768.4|352
1653920700000|2022-05-30 14:25:00|12770.8|12770.1|12766.5|12765.5|12771.8|12771|12765.9|12765.1|385
1653921000000|2022-05-30 14:30:00|12766.4|12765.4|12764.7|12763.7|12767|12765.6|12761.7|12760.3|740
1653921300000|2022-05-30 14:35:00|12764.8|12763.8|12763.6|12762.6|12767.5|12766.4|12762.8|12761.8|509
1653921600000|2022-05-30 14:40:00|12763.5|12762.5|12765.4|12764.4|12767.8|12766.4|12762.9|12761.7|538
1653921900000|2022-05-30 14:45:00|12765.5|12764.5|12768.6|12767.6|12769|12767.8|12765.2|12763.8|483
1653922200000|2022-05-30 14:50:00|12768.4|12767.4|12767.9|12766.9|12772|12771|12766.1|12764.9|653
1653922500000|2022-05-30 14:55:00|12767.8|12766.8|12763.3|12762.3|12767.8|12766.8|12758.4|12757.2|1060
1653922800000|2022-05-30 15:00:00|12763.4|12762.4|12762.3|12761.3|12765.2|12764.2|12760.9|12759.9|981
1653923100000|2022-05-30 15:05:00|12762.6|12761.6|12758.4|12757.4|12762.7|12761.6|12757.5|12756.3|686
1653923400000|2022-05-30 15:10:00|12758.3|12757.3|12755.9|12754.9|12759|12757.8|12755.3|12754.1|624
1653923700000|2022-05-30 15:15:00|12755.7|12754.7|12754.8|12753.8|12756.7|12755.3|12752.9|12751.6|664
1653924000000|2022-05-30 15:20:00|12754.9|12753.9|12747.4|12746.4|12755.4|12754.4|12747.2|12746.4|514
1653924300000|2022-05-30 15:25:00|12747.6|12746.6|12748.9|12747.9|12752.7|12751.4|12747.6|12746.6|467
1653924600000|2022-05-30 15:30:00|12748.8|12747.8|12751|12750|12752.5|12751.5|12748.8|12747.8|495
1653924900000|2022-05-30 15:35:00|12750.9|12749.9|12748.9|12747.9|12752.2|12751|12748.5|12747.4|873
1653925200000|2022-05-30 15:40:00|12748.2|12747.5|12746.4|12745.4|12748.3|12747.5|12744|12743|547
1653925500000|2022-05-30 15:45:00|12746.9|12745.9|12748.3|12747.3|12748.5|12747.3|12746.6|12745.2|516
1653925800000|2022-05-30 15:50:00|12748.2|12747.2|12754.8|12753.8|12755.1|12754|12748|12747|802
1653926100000|2022-05-30 15:55:00|12754.9|12753.9|12754.4|12753.4|12755.8|12754.8|12753.4|12752.2|449
1653926400000|2022-05-30 16:00:00|12754.2|12753.2|12757.3|12756.3|12757.8|12756.5|12753.8|12752.9|503
1653926700000|2022-05-30 16:05:00|12757.4|12756.4|12759.8|12759.1|12760.9|12759.6|12757|12755.7|453
1653927000000|2022-05-30 16:10:00|12759.9|12758.9|12759|12757.5|12761.9|12760.4|12758.5|12757.1|526
1653927300000|2022-05-30 16:15:00|12759.1|12757.4|12759.1|12758.1|12760.6|12759.6|12757.1|12755.3|530
1653927600000|2022-05-30 16:20:00|12759.2|12757.7|12758.5|12756.9|12759.5|12758.2|12757.8|12756|477
1653927900000|2022-05-30 16:25:00|12758.6|12757|12757.5|12755.7|12759.4|12757.6|12756.9|12755.2|534
1653928200000|2022-05-30 16:30:00|12757.4|12755.8|12759.2|12758.2|12759.6|12758.3|12756.6|12754.8|550
1653928500000|2022-05-30 16:35:00|12759.5|12758|12757.8|12755.9|12759.6|12758.3|12756|12754|419
1653928800000|2022-05-30 16:40:00|12757.9|12755.7|12757.3|12755.7|12758.2|12756.4|12755.4|12753.7|488
1653929100000|2022-05-30 16:45:00|12757.2|12755.6|12756.4|12754.4|12757.7|12756|12755.8|12753.7|406
1653929400000|2022-05-30 16:50:00|12756.3|12754.5|12757|12755.4|12757|12755.6|12755.5|12754|361
1653929700000|2022-05-30 16:55:00|12756.7|12755.5|12755.8|12753.8|12757.1|12755.7|12754.6|12753.4|325
1653930000000|2022-05-30 17:00:00|12755.7|12754|12756.5|12754.6|12756.8|12755.2|12753.6|12752|432
1653930300000|2022-05-30 17:05:00|12756.6|12754.7|12756.3|12754.1|12757.5|12755.2|12755.7|12754.1|210
1653930600000|2022-05-30 17:10:00|12756.2|12754.2|12755.8|12753.9|12756.5|12755|12754.8|12753.2|477
1653930900000|2022-05-30 17:15:00|12755.6|12753.5|12755.1|12753.5|12755.9|12754.5|12754.6|12753|408
1653931200000|2022-05-30 17:20:00|12755|12753.8|12755.2|12754.2|12755.6|12754.4|12754.6|12752.8|374
1653931500000|2022-05-30 17:25:00|12755.3|12754.3|12755.4|12754.4|12755.7|12754.5|12755|12753.9|128
1653931800000|2022-05-30 17:30:00|12755.3|12754.3|12755.2|12754.5|12755.4|12754.5|12755|12754|58
1653932100000|2022-05-30 17:35:00|12755.3|12754.2|12755.6|12754.1|12755.9|12754.7|12755|12753.6|162
1653932400000|2022-05-30 17:40:00|12755.4|12754.6|12753.3|12752.3|12755.9|12754.8|12752.9|12751.4|533
1653932700000|2022-05-30 17:45:00|12753.4|12752.4|12754.9|12753.2|12755.3|12753.8|12753.1|12751.9|597
1653933000000|2022-05-30 17:50:00|12755|12753.3|12754.9|12753.2|12756.6|12755.3|12754.4|12752.9|438
1653933300000|2022-05-30 17:55:00|12754.5|12753.3|12754.7|12753.7|12756.8|12755.4|12754.5|12753.3|310
1653933600000|2022-05-30 18:00:00|12754.8|12753.8|12755.8|12754.8|12756.5|12755.2|12754.8|12753.5|213
1653933900000|2022-05-30 18:05:00|12756.2|12754.6|12755.6|12754.6|12756.4|12754.9|12755.6|12754.1|118
1653934200000|2022-05-30 18:10:00|12755.1|12754.1|12755.6|12754.6|12756.1|12754.7|12755|12753.5|298
1653934500000|2022-05-30 18:15:00|12755.7|12754.7|12754.8|12753.8|12756|12754.7|12754.3|12753|186
1653934800000|2022-05-30 18:20:00|12754.7|12753.7|12754.7|12753.7|12755.1|12754|12754.4|12753.3|137
1653935100000|2022-05-30 18:25:00|12754.8|12753.8|12752.3|12751.3|12755|12753.8|12752|12751|378
1653935400000|2022-05-30 18:30:00|12752.2|12751.2|12753.7|12752|12754|12752.7|12752.2|12751|601
1653935700000|2022-05-30 18:35:00|12753.6|12751.9|12753.8|12751.8|12754|12752.4|12753.3|12751.5|414
1653936000000|2022-05-30 18:40:00|12753.9|12751.9|12753.9|12751.9|12754|12752.1|12753.4|12751.5|660
1653936300000|2022-05-30 18:45:00|12753.7|12752|12753.2|12752.5|12753.8|12752.6|12753|12751.5|227
1653936600000|2022-05-30 18:50:00|12753.3|12752.3|12753.7|12752.1|12753.7|12752.5|12753|12751.7|234
1653936900000|2022-05-30 18:55:00|12753.4|12752.4|12753.2|12752.2|12753.8|12752.7|12753|12751.7|112
1653937200000|2022-05-30 19:00:00|12753.1|12752.1|12752.7|12751.7|12753.7|12752.5|12752.6|12750.9|318
1653937500000|2022-05-30 19:05:00|12753|12751.5|12753.6|12751.8|12753.7|12752.2|12752.6|12751|211
1653937800000|2022-05-30 19:10:00|12753.7|12752.1|12753.6|12751.8|12754|12752.4|12753.1|12751.8|501
1653938100000|2022-05-30 19:15:00|12753.9|12751.6|12752.9|12751.9|12754|12752.4|12752.7|12751.4|223
1653938400000|2022-05-30 19:20:00|12753.4|12751.4|12753.2|12752.2|12753.7|12752.4|12752.9|12751.3|268
1653938700000|2022-05-30 19:25:00|12753.4|12751.9|12753.2|12751.6|12753.8|12752.2|12752.2|12751|511
1653939000000|2022-05-30 19:30:00|12753|12752|12753|12751.4|12753.6|12752.2|12752.1|12750.5|635
1653939300000|2022-05-30 19:35:00|12753.1|12751.3|12753.8|12752.1|12754.1|12752.9|12752.7|12751.3|455
1653939600000|2022-05-30 19:40:00|12753.7|12752.2|12754.1|12752|12754.4|12752.2|12753.6|12751.8|974
1653939900000|2022-05-30 19:45:00|12754|12752.1|12754.6|12753|12755.5|12753.9|12753.2|12752|534
1653940200000|2022-05-30 19:50:00|12754.5|12753.3|12756.5|12755.5|12757.9|12756.3|12754.2|12752.6|735
1653940500000|2022-05-30 19:55:00|12756.4|12755.4|12757.4|12755.6|12758.3|12756.4|12756.4|12754.9|767
1653940800000|2022-05-30 20:00:00|12757.5|12755.7|12755.8|12754.1|12757.5|12756.1|12754.4|12752.9|1528
1653941100000|2022-05-30 20:05:00|12755.7|12754|12755.7|12753.9|12756.1|12754.4|12755.1|12753.6|972
1653941400000|2022-05-30 20:10:00|12755.8|12753.8|12755.9|12754|12756|12754.4|12755.2|12753.6|718
1653941700000|2022-05-30 20:15:00|12755.8|12753.9|12756|12755|12756.5|12755.1|12754.2|12752.6|1240
1653942000000|2022-05-30 20:20:00|12755.9|12754.9|12755.6|12753.8|12756.7|12755|12755.1|12753.5|1367
1653942300000|2022-05-30 20:25:00|12755.7|12753.9|12755.3|12753.5|12756.1|12754.7|12754.8|12753.2|685
1653942600000|2022-05-30 20:30:00|12755.2|12753.6|12755.1|12753.4|12755.5|12754|12754.4|12753|1291
1653942900000|2022-05-30 20:35:00|12754.6|12753.6|12759|12757.2|12759.7|12757.6|12754.2|12752.7|739
1653943200000|2022-05-30 20:40:00|12759.1|12757.3|12761.3|12759.5|12762|12760|12758.5|12757.2|157
1653943500000|2022-05-30 20:45:00|12761.5|12759.6|12762.3|12758.8|12763.4|12760.3|12760.7|12758|253
1653943800000|2022-05-30 20:50:00|12762|12759|12761.8|12759.5|12762.4|12759.9|12761.6|12758.3|298
1653944100000|2022-05-30 20:55:00|12761.7|12759.6|12760.8|12754.8|12766.5|12760.5|12759.1|12753.1|294
1653944400000|2022-05-30 21:00:00|12760.9|12754.9|12761.6|12755.6|12763.4|12757.4|12759.7|12753.7|38
1653944700000|2022-05-30 21:05:00|12760.7|12754.7|12758.9|12752.9|12761.2|12755.2|12757.9|12751.9|58
1653945000000|2022-05-30 21:10:00|12759.1|12753.1|12758.7|12752.7|12759.5|12753.5|12757.6|12751.6|116
1653945300000|2022-05-30 21:15:00|12758.8|12752.8|12760.8|12754.8|12762.2|12756.2|12757.9|12751.9|166
1653945600000|2022-05-30 21:20:00|12760.7|12754.7|12762.2|12758.5|12763.5|12759.1|12760.7|12754.7|173
1653945900000|2022-05-30 21:25:00|12762.4|12758.4|12762.3|12758.5|12764|12759.2|12760.6|12757.2|197
1653946200000|2022-05-30 21:30:00|12761.9|12758.3|12761|12757.3|12763.1|12759|12760.7|12755.8|179
1653946500000|2022-05-30 21:35:00|12762.3|12756.7|12762.5|12756.5|12762.8|12757.6|12760.5|12755.8|152
1653946800000|2022-05-30 21:40:00|12762|12756.4|12763.5|12757.5|12764.1|12758.4|12759.7|12754|343
1653947100000|2022-05-30 21:45:00|12763.3|12757.3|12763.8|12757.8|12765.3|12760.7|12761.7|12756.8|343
1653947400000|2022-05-30 21:50:00|12764|12758|12765.2|12760.4|12766.6|12761.1|12762.8|12756.8|428
1653947700000|2022-05-30 21:55:00|12765.3|12760.5|12765.1|12761.5|12767|12763.1|12764.1|12759.4|1046
1653948000000|2022-05-30 22:00:00|12765.9|12760.5|12762.9|12760.4|12766.9|12762.5|12761.8|12759.2|570
1653948300000|2022-05-30 22:05:00|12763.3|12760.5|12762.2|12759.6|12764.3|12761.2|12761.1|12758.8|460
1653948600000|2022-05-30 22:10:00|12762.4|12759.5|12761|12758.9|12762.7|12760.2|12759.9|12757.8|524
1653948900000|2022-05-30 22:15:00|12761.4|12758.6|12760.4|12757.9|12763.3|12760.3|12759.2|12756.5|638
1653949200000|2022-05-30 22:20:00|12760.3|12758|12760.9|12758.8|12761.9|12759.5|12759.4|12757.8|399
1653949500000|2022-05-30 22:25:00|12761|12758.7|12759.6|12758.9|12761.4|12759.3|12759.5|12757.5|267
1653949800000|2022-05-30 22:30:00|12760.1|12758.1|12755.9|12754.9|12761.4|12759.4|12755.7|12754.1|836
1653950100000|2022-05-30 22:35:00|12756|12755|12759.5|12756.9|12759.9|12757.8|12753.6|12752.3|631
1653950400000|2022-05-30 22:40:00|12759.2|12757.2|12757.3|12755.5|12759.8|12757.2|12756.9|12755.5|442
1653950700000|2022-05-30 22:45:00|12757.2|12755.6|12757.7|12755.6|12758.1|12756.1|12754.5|12752.9|405
1653951000000|2022-05-30 22:50:00|12757.8|12755.3|12762|12760.2|12762.5|12761.1|12755.9|12754|458
1653951300000|2022-05-30 22:55:00|12762.1|12760.1|12763.1|12761.2|12764.9|12763|12761.4|12758.7|492
1653951600000|2022-05-30 23:00:00|12763|12761.3|12770.2|12768.2|12770.9|12769.3|12761.9|12760.6|830
1653951900000|2022-05-30 23:05:00|12770.3|12768.4|12770.2|12768.2|12771.8|12770.2|12768.9|12767.6|591
1653952200000|2022-05-30 23:10:00|12770.3|12768.3|12769.7|12768.1|12770.8|12769.3|12766.8|12765.5|767
1653952500000|2022-05-30 23:15:00|12769.5|12768|12773.8|12772.8|12777|12775.4|12769.1|12767.6|534
1653952800000|2022-05-30 23:20:00|12773.9|12772.9|12774.2|12773.2|12774.5|12773.8|12771.7|12770.5|459
1653953100000|2022-05-30 23:25:00|12774.3|12773.3|12780.7|12779.2|12781|12779.7|12774.2|12773.2|512
1653953400000|2022-05-30 23:30:00|12780.5|12779.5|12778.3|12776.4|12781.5|12780.4|12776.6|12775.1|703
1653953700000|2022-05-30 23:35:00|12778.2|12776.9|12779.8|12778.2|12780|12778.6|12776.8|12775.8|535
1653954000000|2022-05-30 23:40:00|12779.9|12778.3|12784.7|12782.7|12788.3|12787.3|12779.4|12778.2|911
1653954300000|2022-05-30 23:45:00|12784.6|12782.8|12784.4|12782.7|12785.6|12784.1|12782.3|12780.9|906
1653954600000|2022-05-30 23:50:00|12784.5|12782.6|12779.4|12777.7|12785|12783.7|12779|12777.3|946
1653954900000|2022-05-30 23:55:00|12779|12778|12778.9|12777.9|12780.7|12779.6|12778.5|12777.3|527
1653955200000|2022-05-31 00:00:00|12778.8|12777.8|12795.7|12794.7|12796.2|12795.4|12775.6|12774.7|1523
1653955500000|2022-05-31 00:05:00|12795.6|12794.6|12799|12798|12800.2|12799.3|12795|12793.6|1137
1653955800000|2022-05-31 00:10:00|12798.9|12797.9|12805.9|12804.9|12807.9|12807.2|12797.2|12796.2|930
1653956100000|2022-05-31 00:15:00|12805.7|12804.7|12808.6|12807.6|12810.8|12809.3|12801.6|12800.6|804
1653956400000|2022-05-31 00:20:00|12808.9|12807.9|12814.7|12813.1|12817|12815.9|12806.8|12806|1100
1653956700000|2022-05-31 00:25:00|12814.8|12813.3|12824.9|12823.9|12826.1|12824.7|12814.5|12813.1|1065
1653957000000|2022-05-31 00:30:00|12824.8|12823.8|12815.8|12814.8|12827.7|12826.7|12815.6|12814.7|1150
1653957300000|2022-05-31 00:35:00|12815.7|12814.7|12818.2|12817.2|12820.5|12819.6|12814.8|12813.8|708
1653957600000|2022-05-31 00:40:00|12818.3|12817.3|12815|12814|12822|12821.3|12813.7|12812.6|900
1653957900000|2022-05-31 00:45:00|12814.9|12813.9|12823.9|12822.9|12827.9|12826.8|12814.9|12813.7|1227
1653958200000|2022-05-31 00:50:00|12823.8|12822.8|12819.3|12817.6|12827|12826|12804.3|12802.1|1465
1653958500000|2022-05-31 00:55:00|12819.2|12817.7|12820.6|12819.1|12821.2|12819.8|12812.7|12811.4|1501
1653958800000|2022-05-31 01:00:00|12820.7|12819|12824.5|12823.5|12835.3|12833.8|12817.1|12815.9|1515
1653959100000|2022-05-31 01:05:00|12824.7|12823|12818.2|12817.2|12825.3|12824.4|12817.6|12816.4|1176
1653959400000|2022-05-31 01:10:00|12818.4|12817.4|12813.9|12812.9|12819.4|12818.4|12810.5|12809.5|946
1653959700000|2022-05-31 01:15:00|12814|12813|12816.6|12815.6|12820.9|12818.9|12811.4|12810.1|1013
1653960000000|2022-05-31 01:20:00|12817|12815.4|12814.2|12813.2|12818.8|12817.8|12812.3|12811.3|821
1653960300000|2022-05-31 01:25:00|12814.3|12813.3|12812|12811|12815.5|12814.5|12811.8|12810.5|950
1653960600000|2022-05-31 01:30:00|12812.6|12810.3|12821.6|12820.9|12821.8|12821|12811.5|12810.2|1190
1653960900000|2022-05-31 01:35:00|12822.2|12821.2|12817.8|12817.1|12823.1|12822.1|12817.7|12816.7|962
1653961200000|2022-05-31 01:40:00|12818|12817|12810.1|12809.1|12818.1|12817.2|12809.7|12808.7|796
1653961500000|2022-05-31 01:45:00|12810.3|12809.3|12817.4|12816.4|12817.9|12817.1|12810.3|12809.3|582
1653961800000|2022-05-31 01:50:00|12817.3|12816.3|12819.2|12818.2|12820.2|12819.1|12816|12815.1|573
1653962100000|2022-05-31 01:55:00|12819.3|12818.3|12816.8|12816.1|12820.5|12819.5|12813|12812|555
1653962400000|2022-05-31 02:00:00|12817|12816|12817.2|12816.2|12817.4|12816.3|12814|12813|418
1653962700000|2022-05-31 02:05:00|12817.3|12816.3|12812|12811|12818.2|12817.2|12809.1|12808.1|645
1653963000000|2022-05-31 02:10:00|12812.1|12811.1|12809.7|12809|12814.7|12813.7|12808.9|12808.2|758
1653963300000|2022-05-31 02:15:00|12809.6|12808.9|12811.1|12810.1|12812|12811|12807.8|12806.8|589
1653963600000|2022-05-31 02:20:00|12811.4|12810.4|12811|12810|12814.3|12813.3|12807.6|12806.8|503
1653963900000|2022-05-31 02:25:00|12811.1|12810.1|12807.6|12806.6|12811.2|12810.3|12805.5|12804.5|550
1653964200000|2022-05-31 02:30:00|12807.7|12806.7|12803.8|12802.8|12808.1|12807.1|12802.8|12802|646
1653964500000|2022-05-31 02:35:00|12803.4|12802.7|12805.7|12804.7|12807.6|12806.6|12801.8|12800.8|436
1653964800000|2022-05-31 02:40:00|12805.9|12805|12803.9|12802.9|12806.5|12805.8|12803.2|12802.2|315
1653965100000|2022-05-31 02:45:00|12803.8|12803.1|12807.4|12806.4|12809.9|12808.3|12803.8|12803.1|530
1653965400000|2022-05-31 02:50:00|12807.3|12806.3|12815.5|12814.5|12816.8|12815.5|12806.7|12805.8|678
1653965700000|2022-05-31 02:55:00|12815.6|12814.6|12815.9|12814.9|12818.7|12818|12814.4|12813.6|537
1653966000000|2022-05-31 03:00:00|12816|12815|12814.2|12813.2|12816|12815|12813|12812.1|612
1653966300000|2022-05-31 03:05:00|12814.1|12813.1|12808.6|12807.6|12814.4|12813.4|12806.7|12805.7|779
1653966600000|2022-05-31 03:10:00|12808.5|12807.5|12808.9|12807.9|12809.1|12808.1|12805.3|12804.2|939
1653966900000|2022-05-31 03:15:00|12808.8|12807.8|12809|12808|12811|12810|12807.5|12806.6|694
1653967200000|2022-05-31 03:20:00|12808.4|12807.7|12810|12809|12810.4|12809.1|12806.9|12805.9|374
1653967500000|2022-05-31 03:25:00|12810.4|12809.4|12810.5|12809.8|12811|12810|12808.5|12807.5|354
1653967800000|2022-05-31 03:30:00|12810.3|12809.6|12808|12807|12810.3|12809.6|12807.6|12806.7|279
1653968100000|2022-05-31 03:35:00|12808.1|12807.1|12812.5|12811.5|12813.3|12812.3|12805.1|12804.1|477
1653968400000|2022-05-31 03:40:00|12812.4|12811.4|12808.1|12807.4|12812.5|12811.5|12806.2|12805.2|431
1653968700000|2022-05-31 03:45:00|12808|12807.3|12808.6|12807.6|12809.7|12808.7|12807.2|12806.2|349
1653969000000|2022-05-31 03:50:00|12808.7|12807.7|12805.8|12804.8|12809.4|12808.4|12805.2|12804.2|399
1653969300000|2022-05-31 03:55:00|12805.7|12804.7|12809.5|12808.5|12809.5|12808.8|12804.9|12804.2|513
1653969600000|2022-05-31 04:00:00|12809.6|12808.6|12811.3|12810.6|12811.7|12810.9|12805.6|12804.8|442
1653969900000|2022-05-31 04:05:00|12811.2|12810.5|12804.1|12803.1|12811.2|12810.5|12802.7|12801.7|516
1653970200000|2022-05-31 04:10:00|12804.2|12803.2|12801.7|12800.7|12804.3|12803.2|12799.2|12798.5|527
1653970500000|2022-05-31 04:15:00|12801.6|12800.6|12799|12798|12802.3|12801.3|12797.6|12796.6|414
1653970800000|2022-05-31 04:20:00|12798.9|12797.9|12807.5|12806.5|12809.1|12808.1|12794.5|12793.8|655
1653971100000|2022-05-31 04:25:00|12807.8|12806.1|12802.5|12801.5|12816.5|12815.4|12801.3|12800|979
1653971400000|2022-05-31 04:30:00|12802.4|12801.4|12804.1|12803.1|12805.7|12804.7|12802.2|12801.2|570
1653971700000|2022-05-31 04:35:00|12804.3|12803.3|12803.3|12802.6|12805.1|12804.1|12802.6|12801.9|365
1653972000000|2022-05-31 04:40:00|12803.6|12802.5|12799.9|12798.9|12804.4|12803.7|12796.9|12796.2|517
1653972300000|2022-05-31 04:45:00|12800.2|12799.2|12800.4|12799.4|12801.4|12800.7|12797|12796|438
1653972600000|2022-05-31 04:50:00|12800.5|12799.5|12797.7|12797|12800.6|12799.6|12796.3|12795.5|429
1653972900000|2022-05-31 04:55:00|12797.8|12797.1|12801.3|12800.3|12802.3|12801|12797.6|12796.9|428
1653973200000|2022-05-31 05:00:00|12801.4|12800.4|12798.1|12797.4|12801.6|12800.6|12796.4|12795.7|379
1653973500000|2022-05-31 05:05:00|12798|12797.3|12797.4|12796.4|12800.9|12799.9|12797.3|12796.3|454
1653973800000|2022-05-31 05:10:00|12797.3|12796.3|12796.3|12795.3|12799.4|12798.4|12793.8|12793|518
1653974100000|2022-05-31 05:15:00|12796.6|12795.6|12794.2|12793.2|12797.8|12796.8|12792.4|12791.4|541
1653974400000|2022-05-31 05:20:00|12794.1|12793.1|12796|12795|12798.7|12797.7|12793.7|12793|449
1653974700000|2022-05-31 05:25:00|12796.1|12795.1|12794.4|12793.4|12797.2|12796.2|12792.9|12792.2|399
1653975000000|2022-05-31 05:30:00|12794.3|12793.3|12793.8|12793.1|12794.9|12794.1|12791.5|12790.7|456
1653975300000|2022-05-31 05:35:00|12793.5|12792.8|12790.9|12789.9|12793.7|12792.8|12790.4|12789.7|557
1653975600000|2022-05-31 05:40:00|12791|12790|12782.3|12781.3|12791.1|12790.2|12782.2|12781.2|616
1653975900000|2022-05-31 05:45:00|12782.2|12781.2|12786.1|12785.4|12788.3|12787.6|12782.1|12781.2|556
1653976200000|2022-05-31 05:50:00|12786.5|12785.8|12787.3|12786.3|12788.2|12787.3|12785.9|12785|558
1653976500000|2022-05-31 05:55:00|12787.4|12786.4|12790.2|12789.2|12793.2|12791.9|12784.4|12783.7|777
1653976800000|2022-05-31 06:00:00|12790.1|12789.1|12788.6|12787.6|12792.6|12791.9|12787.6|12786.5|782
1653977100000|2022-05-31 06:05:00|12788.5|12787.8|12778.1|12777.1|12792.7|12791.7|12775.6|12774.9|1092
1653977400000|2022-05-31 06:10:00|12778.2|12777.2|12772.2|12771.2|12782.2|12781.3|12770.3|12768.8|911
1653977700000|2022-05-31 06:15:00|12772.3|12771.3|12778|12777|12778.5|12777.5|12771.1|12770.1|867
1653978000000|2022-05-31 06:20:00|12777.9|12776.9|12779.8|12778.8|12781|12780.3|12776.2|12775.2|674
1653978300000|2022-05-31 06:25:00|12779.9|12778.9|12785.4|12784.4|12786.6|12785.6|12779.5|12778.6|779
1653978600000|2022-05-31 06:30:00|12785.3|12784.3|12787.2|12786.2|12788.1|12787.1|12783.3|12782.3|686
1653978900000|2022-05-31 06:35:00|12786.3|12785.6|12795.4|12793.9|12796.6|12795.5|12786.1|12785.4|872
1653979200000|2022-05-31 06:40:00|12795.1|12794.1|12796.6|12795.9|12800.1|12799.4|12794.3|12793.3|585
1653979500000|2022-05-31 06:45:00|12796.7|12796|12801.3|12800.3|12804|12802.8|12794.6|12793.4|980
1653979800000|2022-05-31 06:50:00|12801.4|12800.4|12804.2|12803.2|12804.4|12803.4|12799.8|12798.9|765
1653980100000|2022-05-31 06:55:00|12804.1|12803.1|12805.2|12804.2|12807.9|12806.9|12801|12800.2|763
1653980400000|2022-05-31 07:00:00|12805.1|12804.1|12796.5|12795.5|12805.4|12804.2|12794|12792.8|1153
1653980700000|2022-05-31 07:05:00|12796.6|12795.6|12797|12796|12799.4|12798.4|12792.5|12791.5|973
1653981000000|2022-05-31 07:10:00|12796.9|12795.9|12794.8|12793.8|12797.5|12796.6|12791.4|12790.7|869
1653981300000|2022-05-31 07:15:00|12794.7|12794.1|12784.1|12783.1|12794.7|12794.1|12783.1|12782.1|1044
1653981600000|2022-05-31 07:20:00|12784|12783|12785.1|12784.1|12785.7|12784.9|12779.1|12778.1|1031
1653981900000|2022-05-31 07:25:00|12785.2|12784.2|12777.9|12776.9|12786.1|12785.2|12772.1|12771|1013
1653982200000|2022-05-31 07:30:00|12778.1|12776.5|12776.1|12775.1|12780.7|12779.9|12774.8|12773.8|899
1653982500000|2022-05-31 07:35:00|12776|12775|12770.2|12769.2|12778.8|12777.8|12765.9|12764.9|931
1653982800000|2022-05-31 07:40:00|12770|12769|12769.8|12768.8|12773.3|12772.3|12764.2|12763.2|943
1653983100000|2022-05-31 07:45:00|12769.9|12768.9|12772.1|12771.1|12772.5|12771.3|12766.6|12765.6|1074
1653983400000|2022-05-31 07:50:00|12772|12771|12769|12768|12773.6|12772.6|12764|12762.7|851
1653983700000|2022-05-31 07:55:00|12768.9|12767.9|12775.8|12774.8|12776.6|12775.6|12765|12764|1068
1653984000000|2022-05-31 08:00:00|12776|12775|12775.7|12774.2|12778.2|12777.2|12772.7|12771.7|978
1653984300000|2022-05-31 08:05:00|12775.4|12774.1|12775.1|12774.1|12780|12778.9|12773.7|12773|965
1653984600000|2022-05-31 08:10:00|12775.2|12774.2|12768.1|12767.1|12777.4|12776.5|12767.9|12766.9|976
1653984900000|2022-05-31 08:15:00|12768.2|12767.2|12772.1|12771.1|12777.3|12776.3|12767.7|12766.4|938
1653985200000|2022-05-31 08:20:00|12772.2|12771.5|12778.1|12777.1|12779.1|12778.1|12770.9|12770.2|908
1653985500000|2022-05-31 08:25:00|12778|12777.3|12778.3|12777.6|12780.1|12778.8|12775.6|12774.5|830
1653985800000|2022-05-31 08:30:00|12778.4|12777.4|12771.9|12770.9|12779.4|12778.5|12770.6|12769.6|1025
1653986100000|2022-05-31 08:35:00|12772|12771|12772.4|12771.4|12776.5|12775.5|12768.5|12767.4|883
1653986400000|2022-05-31 08:40:00|12772.3|12771.3|12781.3|12780.3|12781.9|12780.9|12771.5|12770.4|964
1653986700000|2022-05-31 08:45:00|12781|12780.1|12787.9|12786.4|12788.3|12787.3|12779.7|12778.7|695
1653987000000|2022-05-31 08:50:00|12787.4|12786.3|12791.6|12790.9|12793|12792|12787.3|12785.9|652
1653987300000|2022-05-31 08:55:00|12791.7|12791|12792.9|12791.9|12793.2|12792.4|12791.3|12790.4|712
1653987600000|2022-05-31 09:00:00|12792.8|12791.8|12797.6|12796.6|12798|12797.3|12792.3|12791.4|823
1653987900000|2022-05-31 09:05:00|12797.7|12796.7|12797.9|12796.9|12800.3|12799.3|12795.3|12794.6|824
1653988200000|2022-05-31 09:10:00|12798.1|12797.1|12795.6|12794.6|12798.2|12797.5|12792.8|12791.8|834
1653988500000|2022-05-31 09:15:00|12795.7|12794.7|12796|12795|12799.3|12798.5|12793.6|12792.6|737
1653988800000|2022-05-31 09:20:00|12795.8|12794.8|12794.5|12793.5|12798.2|12797.2|12794.3|12793.5|556
1653989100000|2022-05-31 09:25:00|12794.4|12793.4|12793.8|12792.8|12794.4|12793.6|12788.7|12787.8|928
1653989400000|2022-05-31 09:30:00|12793.7|12793|12791.6|12790.9|12795.3|12794.2|12791|12790.3|713
1653989700000|2022-05-31 09:35:00|12791.7|12790.7|12789.4|12788.4|12792.7|12791.7|12787.6|12786.8|704
1653990000000|2022-05-31 09:40:00|12789.5|12788.5|12788.9|12788.2|12789.6|12788.9|12786.6|12785.8|841
1653990300000|2022-05-31 09:45:00|12788.8|12788.1|12787.9|12786.9|12790.1|12789.3|12784.5|12783.4|615
1653990600000|2022-05-31 09:50:00|12787.8|12786.8|12790.1|12789.1|12791.1|12790.1|12786.8|12785.6|684
1653990900000|2022-05-31 09:55:00|12790|12789|12795.2|12794.2|12795.5|12794.4|12789.9|12789|674
1653991200000|2022-05-31 10:00:00|12795.1|12794.4|12796.4|12795.4|12796.6|12795.7|12792.8|12791.3|792
1653991500000|2022-05-31 10:05:00|12796.5|12795.5|12795.2|12794.2|12798.4|12797.5|12794|12792.8|579
1653991800000|2022-05-31 10:10:00|12795.1|12794.1|12791.1|12790.1|12795.2|12794.2|12787.8|12786.8|554
1653992100000|2022-05-31 10:15:00|12790.6|12789.6|12790.2|12789.2|12791.6|12790.5|12788.3|12787.2|489
1653992400000|2022-05-31 10:20:00|12790.1|12789.1|12790.5|12789.5|12792.6|12791.3|12788.7|12787.5|617
1653992700000|2022-05-31 10:25:00|12790.1|12789.4|12794.6|12793.6|12795|12794|12789|12788.1|512
1653993000000|2022-05-31 10:30:00|12794.7|12793.7|12792.9|12791.9|12794.7|12793.7|12791.8|12791|542
1653993300000|2022-05-31 10:35:00|12793|12792|12800.3|12799.3|12801.1|12800.1|12792.2|12791.3|570
1653993600000|2022-05-31 10:40:00|12800.4|12799.4|12800.2|12799.2|12804.2|12803.1|12799.4|12798.4|758
1653993900000|2022-05-31 10:45:00|12800.3|12799.3|12802.6|12801.9|12802.6|12801.9|12798.1|12797.3|493
1653994200000|2022-05-31 10:50:00|12802.7|12802|12809.4|12808.4|12811.1|12810.1|12802.6|12801.9|889
1653994500000|2022-05-31 10:55:00|12809.3|12808.3|12798.5|12797.5|12809.4|12808.5|12798.5|12797.5|1237
1653994800000|2022-05-31 11:00:00|12798.7|12797.7|12800.8|12799.8|12802.2|12801|12797.4|12796.2|973
1653995100000|2022-05-31 11:05:00|12800.9|12799.9|12806.7|12805.7|12809.8|12808.8|12800.9|12799.8|765
1653995400000|2022-05-31 11:10:00|12806.8|12805.8|12799.7|12799|12807.7|12806.7|12798.3|12797.4|671
1653995700000|2022-05-31 11:15:00|12799.9|12798.9|12805.1|12804.1|12805.3|12804.3|12799.8|12798.8|608
1653996000000|2022-05-31 11:20:00|12805.7|12804.7|12809|12808|12809.5|12808.5|12805.3|12804.5|561
1653996300000|2022-05-31 11:25:00|12809.2|12808.2|12811.4|12810.4|12814.9|12814|12807.1|12806.2|876
1653996600000|2022-05-31 11:30:00|12811.3|12810.3|12810.1|12809.4|12814|12813.1|12809.5|12808.5|614
1653996900000|2022-05-31 11:35:00|12810.3|12809.6|12811.1|12810.1|12812.3|12811.4|12807.3|12806.4|761
1653997200000|2022-05-31 11:40:00|12811|12810.3|12814.3|12813.3|12815.5|12814.5|12809.9|12809|461
1653997500000|2022-05-31 11:45:00|12814.4|12813.4|12815.6|12814.9|12820.2|12819.2|12813.7|12812.9|581
1653997800000|2022-05-31 11:50:00|12815.7|12814.6|12819|12818|12819.2|12818|12815.2|12814.3|749
1653998100000|2022-05-31 11:55:00|12818.9|12817.9|12818.4|12817.7|12824.6|12823.7|12817.9|12816.9|954
1653998400000|2022-05-31 12:00:00|12818.2|12817.5|12827.9|12826.9|12829.3|12828.3|12818.2|12817.5|1055
1653998700000|2022-05-31 12:05:00|12827.8|12826.8|12827.6|12826.6|12827.9|12826.9|12823.8|12822.9|1018
1653999000000|2022-05-31 12:10:00|12827.5|12826.8|12821.8|12820.8|12827.5|12826.8|12820.1|12818.9|893
1653999300000|2022-05-31 12:15:00|12821.7|12820.7|12822.9|12821.9|12825.8|12824.4|12820.1|12819|1102
1653999600000|2022-05-31 12:20:00|12822.8|12821.8|12837.7|12836.1|12839.4|12838.3|12822.8|12821.6|1082
1653999900000|2022-05-31 12:25:00|12837.4|12836.4|12841.1|12840.1|12844.5|12843.4|12836.5|12835.1|1133
1654000200000|2022-05-31 12:30:00|12841.3|12840.6|12840.3|12839.6|12842.1|12841.1|12836.4|12835.4|1058
1654000500000|2022-05-31 12:35:00|12840.6|12839.4|12849|12848.3|12849|12848.3|12840|12839.2|944
1654000800000|2022-05-31 12:40:00|12849.2|12848.2|12855.8|12854.8|12859.8|12858.8|12848.9|12848|1342
1654001100000|2022-05-31 12:45:00|12855.9|12854.9|12856.7|12855.7|12859|12858|12852.5|12851.5|1205
1654001400000|2022-05-31 12:50:00|12856.5|12855.5|12863.6|12861.5|12864.9|12863.1|12853.4|12852.4|1358
1654001700000|2022-05-31 12:55:00|12863.4|12861.8|12866.8|12865.8|12868.1|12867.3|12861.1|12860|1238
1654002000000|2022-05-31 13:00:00|12866.9|12865.9|12866.5|12865.5|12867.1|12865.9|12860.5|12859.5|1089
1654002300000|2022-05-31 13:05:00|12866.3|12865.6|12868.5|12867.8|12873.4|12872.1|12864.5|12863.7|976
1654002600000|2022-05-31 13:10:00|12868.7|12867.7|12864|12863|12873.4|12872.4|12859.7|12858.3|1263
1654002900000|2022-05-31 13:15:00|12864.1|12863.1|12857.3|12856.3|12864.8|12863.8|12855.7|12854.5|1215
1654003200000|2022-05-31 13:20:00|12857.4|12856.4|12858.9|12857.9|12860.2|12858.9|12847.3|12845.4|1455
1654003500000|2022-05-31 13:25:00|12859|12858|12852.2|12851.2|12861.8|12860.9|12849.2|12848|1134
1654003800000|2022-05-31 13:30:00|12852.3|12851.6|12859.3|12858.3|12859.7|12858.6|12849.7|12848.6|1354
1654004100000|2022-05-31 13:35:00|12859.2|12858.2|12858.6|12857.6|12862.8|12861.3|12856.9|12855.8|1034
1654004400000|2022-05-31 13:40:00|12858.5|12857.5|12875|12872.7|12876.2|12874.8|12857.2|12856.4|1256
1654004700000|2022-05-31 13:45:00|12875.2|12872.5|12879.1|12877.4|12880.4|12879.5|12871.1|12869.7|1313
1654005000000|2022-05-31 13:50:00|12879|12877.8|12867.5|12866.5|12879.6|12878.6|12867|12866|1285
1654005300000|2022-05-31 13:55:00|12867.4|12866.4|12871.4|12869.9|12873.7|12872.4|12867.4|12866.4|1100
1654005600000|2022-05-31 14:00:00|12871.1|12870.1|12879.8|12878.8|12883.1|12882.1|12869.8|12868|1474
1654005900000|2022-05-31 14:05:00|12880|12879|12884.5|12883.5|12885.5|12884.5|12875.8|12874.8|1187
1654006200000|2022-05-31 14:10:00|12884.4|12883.4|12875.4|12874.4|12884.5|12883.6|12875.1|12874.1|1094
1654006500000|2022-05-31 14:15:00|12875.7|12874.7|12880|12879|12881.3|12880.2|12871.5|12870.5|971
1654006800000|2022-05-31 14:20:00|12879.9|12878.9|12880.8|12879.8|12881.4|12880.4|12877|12876|1032
1654007100000|2022-05-31 14:25:00|12881.1|12880.1|12884|12882.3|12889.8|12888.8|12880.7|12879.5|1232
1654007400000|2022-05-31 14:30:00|12884.1|12882.2|12877.9|12876.9|12884.1|12882.7|12876.6|12875.4|1315
1654007700000|2022-05-31 14:35:00|12877.8|12876.8|12870.5|12869.5|12877.9|12876.9|12867.9|12866.9|1181
1654008000000|2022-05-31 14:40:00|12870.4|12869.7|12862.6|12861.6|12872.8|12872|12862.4|12860.6|1442
1654008300000|2022-05-31 14:45:00|12862.4|12861.4|12857|12856|12864.8|12863.3|12853.2|12851.8|1238
1654008600000|2022-05-31 14:50:00|12857.3|12855.7|12860.8|12859.8|12862.5|12861.4|12854.2|12852.8|1172
1654008900000|2022-05-31 14:55:00|12860.9|12859.9|12865.2|12864.2|12872.1|12870.6|12860.6|12859.8|1462
1654009200000|2022-05-31 15:00:00|12865.4|12864.4|12864.8|12863.2|12866.5|12865.5|12859.6|12858.6|1346
1654009500000|2022-05-31 15:05:00|12864.5|12863.5|12862.7|12861.7|12864.7|12863.5|12855.4|12854.4|949
1654009800000|2022-05-31 15:10:00|12862.6|12861.6|12856.3|12855.6|12862.9|12862.1|12851|12849.9|972
1654010100000|2022-05-31 15:15:00|12856|12855.3|12854.1|12853.1|12857.3|12856.3|12850.8|12849.9|837
1654010400000|2022-05-31 15:20:00|12854.5|12852.8|12856.8|12855.8|12859.2|12858|12852.4|12851.4|1048
1654010700000|2022-05-31 15:25:00|12857|12855.2|12862.1|12861.1|12863.4|12862.3|12855.7|12854.3|1086
1654011000000|2022-05-31 15:30:00|12862.2|12861.2|12859.2|12858.2|12862.7|12861.7|12857|12855.8|1077
1654011300000|2022-05-31 15:35:00|12859.1|12858.1|12864|12863|12864.8|12863.9|12857|12856|880
1654011600000|2022-05-31 15:40:00|12864.2|12863.2|12857.6|12856.6|12864.3|12863.3|12857.4|12856.1|598
1654011900000|2022-05-31 15:45:00|12857.5|12856.5|12856.7|12855.7|12858.7|12857.5|12851.9|12850.8|807
1654012200000|2022-05-31 15:50:00|12856.8|12855.8|12857.9|12856.9|12857.9|12856.9|12853|12852.3|761
1654012500000|2022-05-31 15:55:00|12857.8|12856.8|12854.6|12853.6|12859.2|12858.1|12853.9|12852.7|688
1654012800000|2022-05-31 16:00:00|12854.7|12853.7|12852.5|12851.5|12856.9|12855.9|12851.2|12850.2|864
1654013100000|2022-05-31 16:05:00|12852.6|12851.6|12855.7|12853.9|12855.9|12854.8|12852.5|12851.3|628
1654013400000|2022-05-31 16:10:00|12855.6|12853.8|12854.2|12853.2|12858.6|12857.2|12854|12852.7|823
1654013700000|2022-05-31 16:15:00|12854.3|12853.3|12855.7|12854.7|12856.4|12855.1|12853.2|12852.2|663
1654014000000|2022-05-31 16:20:00|12855.6|12854.6|12860.8|12859|12860.9|12859.5|12853.8|12852.7|865
1654014300000|2022-05-31 16:25:00|12860.7|12859.1|12860.4|12858.9|12861.5|12860.1|12858.8|12857.5|940
1654014600000|2022-05-31 16:30:00|12860.1|12859.1|12862|12861|12863|12861.9|12859.5|12858.3|606
1654014900000|2022-05-31 16:35:00|12862.1|12861.1|12859.3|12858.3|12862.3|12861.1|12859|12858.1|488
1654015200000|2022-05-31 16:40:00|12859.2|12858.2|12858.4|12857.4|12859.9|12858.9|12857.6|12856.7|319
1654015500000|2022-05-31 16:45:00|12858.5|12857.5|12856.3|12854.7|12860|12858.7|12855.9|12854.5|468
1654015800000|2022-05-31 16:50:00|12855.9|12854.9|12854.7|12854|12858.5|12857.2|12853.9|12853|470
1654016100000|2022-05-31 16:55:00|12855.1|12854.1|12855.6|12854.6|12857|12856.1|12853.6|12852.6|428
1654016400000|2022-05-31 17:00:00|12855.5|12854.8|12855.1|12854.1|12857|12855.9|12853.1|12852.2|617
1654016700000|2022-05-31 17:05:00|12855.6|12854.6|12854.7|12853.7|12856.3|12855.3|12854.7|12853.7|426
1654017000000|2022-05-31 17:10:00|12854.6|12853.6|12854.5|12853|12855.6|12854.6|12851.3|12850.3|481
1654017300000|2022-05-31 17:15:00|12854.3|12853.3|12851.1|12850.1|12854.9|12853.4|12850.9|12849.9|543
1654017600000|2022-05-31 17:20:00|12851.2|12850.2|12847.3|12846.3|12851.7|12850.8|12847|12846.1|440
1654017900000|2022-05-31 17:25:00|12847.4|12846.4|12849.2|12848.2|12850.1|12849.4|12847.1|12846.1|474
1654018200000|2022-05-31 17:30:00|12849.3|12848.3|12851.2|12850.2|12853.6|12852.3|12849|12848.1|514
1654018500000|2022-05-31 17:35:00|12850.8|12849.8|12853.1|12852.1|12853.6|12852.4|12850|12848.9|387
1654018800000|2022-05-31 17:40:00|12852.9|12852.2|12854.5|12853.5|12855.3|12854.1|12850|12849|400
1654019100000|2022-05-31 17:45:00|12854.6|12853.6|12857.1|12855.1|12858.3|12857.3|12854.1|12852.9|505
1654019400000|2022-05-31 17:50:00|12856.9|12855.2|12860.9|12860.2|12862.7|12861.3|12856.6|12855.2|966
1654019700000|2022-05-31 17:55:00|12861.1|12860.1|12862.6|12861.9|12865.7|12864.4|12861|12859.9|827
1654020000000|2022-05-31 18:00:00|12862.7|12861.7|12860.1|12859.1|12863.5|12862.7|12858.9|12857.9|604
1654020300000|2022-05-31 18:05:00|12860|12859|12859.9|12858.9|12861|12859.8|12857.6|12856.6|466
1654020600000|2022-05-31 18:10:00|12859.8|12858.8|12860.8|12859.8|12861.8|12860.8|12859.2|12857.8|359
1654020900000|2022-05-31 18:15:00|12860.7|12859.7|12860.7|12860|12861.4|12860.2|12859|12857.6|505
1654021200000|2022-05-31 18:20:00|12861.1|12859.5|12863.5|12862.5|12867|12865.1|12860.6|12859.4|617
1654021500000|2022-05-31 18:25:00|12863.4|12862.4|12861.1|12859.6|12863.6|12862.5|12860.6|12859.3|425
1654021800000|2022-05-31 18:30:00|12861|12860|12861.5|12860.5|12865.4|12864|12860.9|12859.7|559
1654022100000|2022-05-31 18:35:00|12861.8|12860.3|12863.9|12862.9|12864.1|12863.3|12859|12858.1|534
1654022400000|2022-05-31 18:40:00|12864|12863|12863|12862.3|12864|12863|12860.6|12859.8|479
1654022700000|2022-05-31 18:45:00|12863.1|12862.4|12863.6|12862.6|12864|12863|12862.2|12861.2|283
1654023000000|2022-05-31 18:50:00|12863.7|12862.7|12865|12864|12866.5|12865|12863.2|12862.3|393
1654023300000|2022-05-31 18:55:00|12864.9|12863.9|12864.6|12863.6|12867|12865.5|12863.5|12862.7|718
1654023600000|2022-05-31 19:00:00|12864.8|12863.8|12866.9|12865.3|12868.4|12867|12864.5|12863|814
1654023900000|2022-05-31 19:05:00|12867.1|12865.2|12865.7|12865|12867.3|12865.9|12864.3|12862.9|585
1654024200000|2022-05-31 19:10:00|12865.6|12864.9|12866|12864.4|12867.5|12866.2|12864.4|12862.9|798
1654024500000|2022-05-31 19:15:00|12865.9|12864.7|12865.9|12864.9|12867.1|12865.9|12865.1|12863.6|504
1654024800000|2022-05-31 19:20:00|12865.2|12864.5|12868.2|12867.2|12869.2|12868.2|12864|12862.6|556
1654025100000|2022-05-31 19:25:00|12868.5|12866.9|12871|12870|12872|12870.9|12868.1|12866.8|577
1654025400000|2022-05-31 19:30:00|12870.9|12869.9|12869.9|12868.9|12871.1|12870.3|12869.1|12868.1|283
1654025700000|2022-05-31 19:35:00|12869.7|12868.7|12867.4|12866.7|12871.6|12870.2|12867.4|12866.5|427
1654026000000|2022-05-31 19:40:00|12867.5|12866.8|12868.2|12867.2|12870|12869.1|12867.5|12866.8|431
1654026300000|2022-05-31 19:45:00|12868.3|12867.3|12869.1|12868.1|12869.5|12868.5|12868.2|12867.2|313
1654026600000|2022-05-31 19:50:00|12869|12868|12875.2|12874.2|12878.3|12877.3|12868.8|12867.8|648
1654026900000|2022-05-31 19:55:00|12875.1|12874.1|12872.5|12871.8|12877.2|12876.2|12872.5|12871.3|800
1654027200000|2022-05-31 20:00:00|12872.7|12871.7|12870.4|12868.8|12874.8|12873.5|12868.1|12867|653
1654027500000|2022-05-31 20:05:00|12870.3|12868.7|12872.4|12871.4|12875.3|12874|12869.1|12867.8|552
1654027800000|2022-05-31 20:10:00|12872.1|12871.1|12873.1|12871.5|12874.5|12873.1|12871.4|12870.3|399
1654028100000|2022-05-31 20:15:00|12873.2|12871.6|12872.6|12871.6|12873.2|12871.8|12871.1|12869.8|313
1654028400000|2022-05-31 20:20:00|12872.7|12871.7|12873.9|12872.9|12875.4|12874.3|12872.5|12871.7|383
1654028700000|2022-05-31 20:25:00|12874.4|12872.7|12871.8|12870.8|12874.4|12872.7|12871|12869.7|345
1654029000000|2022-05-31 20:30:00|12871.7|12870.7|12872|12871|12872.7|12871.7|12869.8|12869.1|207
1654029300000|2022-05-31 20:35:00|12872.3|12870.8|12873.6|12871.9|12873.7|12872.3|12872|12870.7|288
1654029600000|2022-05-31 20:40:00|12873.5|12871.8|12873.2|12872.2|12874.9|12873.9|12873|12871.8|219
1654029900000|2022-05-31 20:45:00|12873.6|12872|12872|12870.2|12874.2|12872.6|12871.4|12869.9|365
1654030200000|2022-05-31 20:50:00|12871.9|12870.3|12871.6|12869.4|12872.3|12870.7|12871|12869.3|342
1654030500000|2022-05-31 20:55:00|12871.7|12869.5|12870.1|12864.1|12873|12870|12870.1|12864.1|383
1654030800000|2022-05-31 21:00:00|12870|12864|12871.4|12865.4|12871.4|12865.4|12868.6|12862.6|42
1654031100000|2022-05-31 21:05:00|12871.3|12865.3|12871.7|12866.5|12872.5|12868.3|12870.4|12864.4|85
1654031400000|2022-05-31 21:10:00|12871.6|12866.7|12872|12868.6|12873.8|12869.3|12871.5|12866.1|298
1654031700000|2022-05-31 21:15:00|12872.1|12868.2|12872.4|12868.8|12873.8|12869.3|12871.8|12867.4|103
1654032000000|2022-05-31 21:20:00|12872.3|12868.9|12871.9|12868.7|12873.1|12869.3|12871.9|12868.1|91
1654032300000|2022-05-31 21:25:00|12872.2|12868.6|12872|12868.8|12872.8|12869.2|12871.4|12868|97
1654032600000|2022-05-31 21:30:00|12871.7|12868.5|12871.7|12868.4|12872.3|12869.2|12871.3|12868.2|115
1654032900000|2022-05-31 21:35:00|12872.6|12868.2|12872.2|12868.7|12873.5|12869.2|12871.2|12867.5|120
1654033200000|2022-05-31 21:40:00|12871.9|12868.8|12872.5|12867.1|12873.6|12869.5|12870.7|12865.4|160
1654033500000|2022-05-31 21:45:00|12872.1|12867.6|12871|12867|12872.8|12868.4|12870.9|12866|171
1654033800000|2022-05-31 21:50:00|12871.4|12866.7|12870.8|12867.5|12872.3|12867.8|12870.6|12866.3|132
1654034100000|2022-05-31 21:55:00|12870.7|12867.6|12872.2|12868|12872.6|12868.8|12870.7|12866.6|144
1654034400000|2022-05-31 22:00:00|12872.5|12867.7|12870.4|12867.7|12872.7|12869.2|12870|12866.9|392
1654034700000|2022-05-31 22:05:00|12870.3|12867.5|12871.5|12869.1|12872.1|12869.5|12869.4|12867|356
1654035000000|2022-05-31 22:10:00|12871.6|12869|12872.2|12869.6|12873.1|12870.6|12870.6|12868.2|968
1654035300000|2022-05-31 22:15:00|12871.8|12869.8|12869.3|12867.2|12872.4|12870.9|12868.7|12867.1|673
1654035600000|2022-05-31 22:20:00|12869.1|12867.3|12872|12869.9|12872.4|12870.8|12868.4|12866.9|424
1654035900000|2022-05-31 22:25:00|12871.9|12870|12868.7|12866.5|12872.1|12870.4|12867.9|12865.9|742
1654036200000|2022-05-31 22:30:00|12868.4|12865.6|12870.1|12869.4|12872.7|12871|12867.6|12865.6|679
1654036500000|2022-05-31 22:35:00|12870.2|12869.5|12868.6|12867.6|12871.2|12869.5|12867.9|12866.3|599
1654036800000|2022-05-31 22:40:00|12868.9|12867.3|12873.8|12871.8|12877.8|12876.1|12868.5|12866.9|919
1654037100000|2022-05-31 22:45:00|12873.6|12872.2|12875.6|12874.6|12876.4|12875|12873.2|12871.7|1052
1654037400000|2022-05-31 22:50:00|12876.4|12873.9|12873.3|12871.3|12876.7|12875.4|12872.6|12870.6|446
1654037700000|2022-05-31 22:55:00|12873.4|12871.7|12877.3|12875.2|12877.5|12876|12873.4|12871.7|480
1654038000000|2022-05-31 23:00:00|12877.7|12875.4|12873.9|12872.2|12877.7|12875.5|12872.9|12871.5|601
1654038300000|2022-05-31 23:05:00|12874|12872.3|12875|12873.2|12876.6|12875.3|12873.3|12872.1|533
1654038600000|2022-05-31 23:10:00|12875.2|12873|12874.2|12873.2|12876.3|12874.5|12873.6|12872.2|555
1654038900000|2022-05-31 23:15:00|12874.3|12873.3|12874.7|12873.7|12875.2|12874.2|12872.7|12871.6|281
1654039200000|2022-05-31 23:20:00|12874.6|12873.6|12874.9|12873.4|12875.9|12874.4|12873|12872.2|448
1654039500000|2022-05-31 23:25:00|12874.6|12873.6|12871.7|12870.7|12876.8|12875.7|12871.4|12870.2|441
1654039800000|2022-05-31 23:30:00|12871.6|12870.6|12866.2|12864.7|12871.8|12870.8|12865.1|12864.2|554
1654040100000|2022-05-31 23:35:00|12865.9|12864.9|12867.8|12866.8|12868.7|12867.2|12865.7|12864.2|495
1654040400000|2022-05-31 23:40:00|12867.7|12866.7|12873.2|12871.4|12874.4|12872.3|12867.6|12866.6|551
1654040700000|2022-05-31 23:45:00|12873.1|12871.1|12873.7|12872.7|12874.2|12873.1|12870.7|12869.6|534
1654041000000|2022-05-31 23:50:00|12873.8|12872.8|12870.2|12869.2|12874.1|12872.8|12869.4|12868.5|458
1654041300000|2022-05-31 23:55:00|12870.3|12869.3|12874.5|12873.5|12875.1|12873.6|12869.7|12868.7|583
1654041600000|2022-06-01 00:00:00|12874.6|12873.6|12884.4|12883.4|12885.8|12884.8|12874.5|12873.5|949
1654041900000|2022-06-01 00:05:00|12884.5|12883.5|12887.5|12886.5|12891.4|12890|12881.9|12880.9|900
1654042200000|2022-06-01 00:10:00|12887.4|12886.4|12888.1|12887.1|12893.3|12892.2|12887.1|12886.1|746
1654042500000|2022-06-01 00:15:00|12888|12887|12891.1|12890.1|12891.7|12890.9|12886.6|12885.6|479
1654042800000|2022-06-01 00:20:00|12889.8|12888.8|12883.1|12882.1|12889.9|12888.9|12881.9|12880.9|655
1654043100000|2022-06-01 00:25:00|12882.4|12881.7|12888.6|12887.6|12890.4|12889.4|12882.4|12881.6|529
1654043400000|2022-06-01 00:30:00|12888.5|12887.5|12892.8|12891.8|12894.6|12893.2|12887.4|12886.4|529
1654043700000|2022-06-01 00:35:00|12892.6|12891.6|12887.8|12886.8|12892.8|12892|12885.7|12884.6|683
1654044000000|2022-06-01 00:40:00|12887.7|12887.1|12885.9|12884.9|12887.9|12887.1|12883.5|12882.4|554
1654044300000|2022-06-01 00:45:00|12886|12885|12889|12888|12889.3|12888.3|12883.3|12882.3|656
1654044600000|2022-06-01 00:50:00|12888.9|12887.9|12892.1|12890.4|12894.1|12893.1|12885.7|12884.9|923
1654044900000|2022-06-01 00:55:00|12892|12890.5|12892.3|12891.3|12896.2|12895.2|12888.9|12887.7|898
1654045200000|2022-06-01 01:00:00|12892.4|12891.4|12891.3|12890.3|12895.2|12894.2|12889.1|12887.5|830
1654045500000|2022-06-01 01:05:00|12891.4|12890.4|12894.6|12893.6|12898.8|12897.5|12887.6|12886.6|722
1654045800000|2022-06-01 01:10:00|12894.9|12893.9|12897.2|12896.2|12901.4|12900.4|12894.8|12893.8|777
1654046100000|2022-06-01 01:15:00|12897.1|12896.1|12904.1|12903.1|12915.8|12913.7|12895.2|12894.2|974
1654046400000|2022-06-01 01:20:00|12904.2|12903.2|12906|12905|12908.6|12907.9|12902.2|12901.2|774
1654046700000|2022-06-01 01:25:00|12906.1|12905.1|12907.6|12906.6|12910.3|12909.4|12904.4|12903.5|659
1654047000000|2022-06-01 01:30:00|12907.7|12906.4|12916.4|12915.4|12919.2|12918.1|12907.7|12906.4|1206
1654047300000|2022-06-01 01:35:00|12916.6|12915.6|12916.1|12915.1|12919.4|12918.3|12912.6|12911.6|783
1654047600000|2022-06-01 01:40:00|12916.2|12915.2|12912.1|12909.9|12916.3|12915.3|12910.5|12909.1|882
1654047900000|2022-06-01 01:45:00|12911.9|12910|12908.9|12907.9|12912.1|12910.7|12908.2|12907.3|819
1654048200000|2022-06-01 01:50:00|12909.5|12908.5|12911.2|12910.2|12913|12912|12909.2|12908.2|638
1654048500000|2022-06-01 01:55:00|12911.1|12910.4|12910.6|12909.6|12912|12911|12909.3|12908.4|617
1654048800000|2022-06-01 02:00:00|12910.5|12909.5|12908|12907|12910.8|12909.9|12905.3|12903.6|768
1654049100000|2022-06-01 02:05:00|12908.1|12907.1|12911.1|12910.4|12912.8|12911.6|12906.4|12905.4|749
1654049400000|2022-06-01 02:10:00|12911.5|12910.5|12915.8|12914.8|12916.1|12915.1|12909.8|12908.8|609
1654049700000|2022-06-01 02:15:00|12915.7|12914.7|12913.9|12913.2|12916.7|12915.9|12912.3|12911.3|601
1654050000000|2022-06-01 02:20:00|12914|12913.3|12911|12910|12914|12913.3|12907.9|12907|723
1654050300000|2022-06-01 02:25:00|12910.9|12909.9|12906.9|12905.9|12911.1|12910.1|12905.6|12904.7|669
1654050600000|2022-06-01 02:30:00|12906.8|12905.8|12905.4|12904.4|12908.7|12907.7|12904.8|12903.6|673
1654050900000|2022-06-01 02:35:00|12905.5|12904.5|12905.6|12904.9|12906.1|12905.1|12902.3|12901.5|565
1654051200000|2022-06-01 02:40:00|12905.7|12904.7|12906.4|12905.4|12906.5|12905.8|12902.6|12901.8|467
1654051500000|2022-06-01 02:45:00|12906.5|12905.8|12905.5|12904.5|12907.8|12906.8|12904.8|12904|407
1654051800000|2022-06-01 02:50:00|12905.4|12904.4|12905.9|12904.9|12906.7|12905.3|12904.8|12903.9|458
1654052100000|2022-06-01 02:55:00|12906|12905|12904.8|12904.1|12906.2|12905.2|12903.1|12902.3|485
1654052400000|2022-06-01 03:00:00|12904.7|12904|12901.2|12900.2|12905.2|12904.4|12900.1|12899.2|610
1654052700000|2022-06-01 03:05:00|12901.3|12899.7|12899.5|12898.5|12901.4|12900.2|12898.3|12897.3|646
1654053000000|2022-06-01 03:10:00|12899|12898.3|12901|12900.3|12902|12901.3|12898|12897.1|558
1654053300000|2022-06-01 03:15:00|12900.9|12900.2|12905.8|12905.1|12907.5|12906.4|12900|12899.3|556
1654053600000|2022-06-01 03:20:00|12906.2|12905.2|12904.9|12903.9|12908.1|12907.1|12904.8|12903.8|421
1654053900000|2022-06-01 03:25:00|12905|12904|12904.8|12903.8|12906.2|12905.2|12903.4|12902.6|384
1654054200000|2022-06-01 03:30:00|12905|12904|12904.6|12903.6|12906.1|12905.1|12903.6|12902.9|377
1654054500000|2022-06-01 03:35:00|12904.4|12903.7|12908.6|12907.9|12910.2|12909.2|12904.3|12903.5|530
1654054800000|2022-06-01 03:40:00|12908.7|12908|12908.2|12907.2|12910.4|12909.4|12907.8|12906.8|594
1654055100000|2022-06-01 03:45:00|12908.1|12907.1|12911|12910|12911|12910.1|12907.2|12906.4|345
1654055400000|2022-06-01 03:50:00|12911.2|12910.2|12912.8|12911.8|12914.5|12913.6|12911.1|12910.2|555
1654055700000|2022-06-01 03:55:00|12912.9|12911.9|12913.4|12912.7|12915.9|12915.2|12912.8|12911.8|356
1654056000000|2022-06-01 04:00:00|12913.3|12912.6|12920.3|12919.3|12924.3|12922.6|12913.3|12912.6|529
1654056300000|2022-06-01 04:05:00|12920.4|12919.4|12920.8|12919.8|12921|12920.2|12917.7|12917|612
1654056600000|2022-06-01 04:10:00|12920.9|12919.9|12919.6|12918.6|12921.2|12920.2|12916.5|12915.5|581
1654056900000|2022-06-01 04:15:00|12919.5|12918.5|12916.6|12915.9|12922.7|12921.7|12916.3|12915.6|477
1654057200000|2022-06-01 04:20:00|12916.7|12916|12913.4|12912.4|12917|12916.3|12911.2|12910.3|486
1654057500000|2022-06-01 04:25:00|12913.5|12912.5|12914.4|12913.4|12915.3|12914.3|12913|12912.3|553
1654057800000|2022-06-01 04:30:00|12914.3|12913.3|12914|12913|12915|12914.3|12912.1|12911.3|547
1654058100000|2022-06-01 04:35:00|12913.9|12912.9|12918.2|12917.2|12918.4|12917.5|12913.4|12912.6|443
1654058400000|2022-06-01 04:40:00|12918.1|12917.1|12917.6|12916.6|12918.3|12917.3|12915.7|12914.8|239
1654058700000|2022-06-01 04:45:00|12917.8|12916.8|12919.9|12919.2|12921|12920.2|12917.1|12916.3|244
1654059000000|2022-06-01 04:50:00|12920.1|12919.1|12922.8|12921.8|12923.3|12922.5|12918.5|12917.5|402
1654059300000|2022-06-01 04:55:00|12922.7|12921.7|12923.4|12922.4|12925.6|12924.9|12922.4|12921.7|401
1654059600000|2022-06-01 05:00:00|12923.3|12922.3|12923.2|12922.2|12924.6|12923.8|12920.8|12920.1|569
1654059900000|2022-06-01 05:05:00|12923.3|12922.3|12926.7|12925.7|12929.7|12929|12922.2|12921.2|524
1654060200000|2022-06-01 05:10:00|12926.6|12925.6|12925.6|12924.9|12926.8|12926|12924.6|12923.9|455
1654060500000|2022-06-01 05:15:00|12925.5|12924.8|12924|12923|12926.1|12925.4|12922.1|12921.4|482
1654060800000|2022-06-01 05:20:00|12923.8|12922.8|12925.3|12924.3|12926|12925.1|12922.6|12921.8|419
1654061100000|2022-06-01 05:25:00|12925.2|12924.2|12920.1|12919.1|12925.2|12924.5|12919.2|12918.3|439
1654061400000|2022-06-01 05:30:00|12920.2|12919.2|12920.6|12919.6|12923.6|12922.6|12919.3|12918.5|576
1654061700000|2022-06-01 05:35:00|12920.7|12919.7|12923.2|12922.2|12924.7|12923.7|12919.7|12918.7|582
1654062000000|2022-06-01 05:40:00|12923.1|12922.1|12927.9|12926.9|12928.7|12927.9|12921.5|12920.7|455
1654062300000|2022-06-01 05:45:00|12927.8|12926.8|12924.8|12923.8|12928|12927|12923|12922|526
1654062600000|2022-06-01 05:50:00|12924.2|12923.5|12921.2|12920.5|12926.2|12925.4|12920.1|12919.2|592
1654062900000|2022-06-01 05:55:00|12921|12920.3|12923.2|12922.2|12924.3|12923|12920.7|12919.8|519
1654063200000|2022-06-01 06:00:00|12923.4|12922.4|12924.2|12923.5|12926.2|12925.2|12920.3|12919.4|801
1654063500000|2022-06-01 06:05:00|12924.1|12923.4|12925.5|12924.5|12926.4|12925.6|12922.3|12921.5|600
1654063800000|2022-06-01 06:10:00|12925.4|12924.7|12923.7|12922.7|12928.2|12927.4|12922|12921.3|579
1654064100000|2022-06-01 06:15:00|12923.8|12922.8|12923.9|12923.2|12929.2|12928.2|12923.4|12922.5|539
1654064400000|2022-06-01 06:20:00|12923.8|12923.1|12919.6|12918.9|12925.2|12924.3|12916.1|12915.1|704
1654064700000|2022-06-01 06:25:00|12919.8|12919.1|12925.3|12924.3|12925.4|12924.6|12919.7|12918.5|633
1654065000000|2022-06-01 06:30:00|12925.1|12924.1|12924|12923|12927.1|12926.3|12923.2|12922.4|631
1654065300000|2022-06-01 06:35:00|12923.9|12922.9|12927.6|12926.6|12927.8|12926.9|12921.6|12920.4|767
1654065600000|2022-06-01 06:40:00|12927.5|12926.5|12937.5|12936.5|12941.4|12940.1|12926.4|12925.5|1013
1654065900000|2022-06-01 06:45:00|12937.6|12936.6|12932.9|12931.9|12937.6|12936.6|12932.7|12931.9|800
1654066200000|2022-06-01 06:50:00|12933.4|12931.8|12937.3|12936.3|12939|12937.7|12931.6|12930.4|738
1654066500000|2022-06-01 06:55:00|12937.2|12936.2|12939.5|12938.5|12941.1|12940.2|12935.1|12934.2|859
1654066800000|2022-06-01 07:00:00|12939.4|12938.4|12941.3|12940.3|12943.9|12942.5|12936.5|12935.7|1131
1654067100000|2022-06-01 07:05:00|12941.2|12940.2|12942.8|12942.1|12946.2|12945.4|12941.1|12940.1|986
1654067400000|2022-06-01 07:10:00|12942.9|12942.2|12940.8|12939.8|12945.3|12944.3|12939.4|12938|1172
1654067700000|2022-06-01 07:15:00|12940.9|12939.9|12944.9|12943.9|12945.2|12944.5|12939|12937.6|1080
1654068000000|2022-06-01 07:20:00|12945|12944|12946.9|12946.2|12951.7|12950.8|12944.7|12943.8|1030
1654068300000|2022-06-01 07:25:00|12947.1|12946.4|12946.1|12945.1|12949.3|12948.2|12945.2|12944.2|748
1654068600000|2022-06-01 07:30:00|12946.2|12945.2|12947.5|12946.5|12948.1|12947.3|12944.2|12943.2|840
1654068900000|2022-06-01 07:35:00|12947.8|12946.8|12954.3|12953.3|12955.1|12954.2|12947.3|12946.2|974
1654069200000|2022-06-01 07:40:00|12954.2|12953.2|12944.4|12943.4|12954.3|12953.3|12944.2|12943|1061
1654069500000|2022-06-01 07:45:00|12944.6|12943.1|12937.7|12936.7|12944.6|12943.6|12934.2|12932.8|951
1654069800000|2022-06-01 07:50:00|12937.8|12936.8|12936.1|12935.1|12941.1|12940.1|12935.3|12934.3|897
1654070100000|2022-06-01 07:55:00|12936.6|12935.9|12941.5|12939.6|12941.6|12940.5|12936.6|12935.7|958
1654070400000|2022-06-01 08:00:00|12941.3|12939.8|12938.3|12937.3|12943.5|12942.4|12937.7|12936.8|743
1654070700000|2022-06-01 08:05:00|12938.4|12937.4|12935.3|12934.6|12938.9|12938.1|12930.9|12929.8|965
1654071000000|2022-06-01 08:10:00|12935.4|12934.4|12925.7|12924.7|12936.9|12935.8|12923.1|12921.8|871
1654071300000|2022-06-01 08:15:00|12925.9|12924.9|12933.1|12931.4|12933.9|12932.8|12925.9|12924.7|972
1654071600000|2022-06-01 08:20:00|12933|12931.7|12938.7|12937.7|12939.2|12938.1|12932|12930.8|863
1654071900000|2022-06-01 08:25:00|12938|12937.3|12942.6|12941|12942.6|12941.7|12936.9|12936|805
1654072200000|2022-06-01 08:30:00|12942.2|12941.2|12944.5|12943.5|12947.5|12946.3|12941.9|12940.8|880
1654072500000|2022-06-01 08:35:00|12944.4|12943.4|12947.6|12946.6|12948.4|12947.4|12941|12940.1|667
1654072800000|2022-06-01 08:40:00|12947.7|12946.7|12946.7|12945.7|12948.3|12947.3|12944.2|12943.2|707
1654073100000|2022-06-01 08:45:00|12946.6|12945.6|12942.8|12941.8|12948|12947.2|12941.7|12940.8|547
1654073400000|2022-06-01 08:50:00|12942.9|12941.9|12945.1|12944.1|12946.6|12945.9|12941.8|12940.8|615
1654073700000|2022-06-01 08:55:00|12945|12944|12949.2|12947.3|12949.7|12948.4|12943.9|12943|621
1654074000000|2022-06-01 09:00:00|12948.7|12947.7|12945.9|12944.9|12949.9|12948.7|12944.2|12943.2|739
1654074300000|2022-06-01 09:05:00|12945.8|12944.8|12943.1|12942.1|12946.2|12945|12941.5|12940.5|737
1654074600000|2022-06-01 09:10:00|12943.2|12942.2|12943.8|12942.8|12945.5|12944.5|12942.4|12941.5|757
1654074900000|2022-06-01 09:15:00|12943.7|12942.7|12940.6|12939.6|12943.8|12942.8|12938.4|12937.6|562
1654075200000|2022-06-01 09:20:00|12940.7|12939.7|12945.1|12944.1|12947.8|12946.7|12940.5|12939.6|705
1654075500000|2022-06-01 09:25:00|12945.2|12944.2|12940.3|12939.3|12945.2|12944.3|12937.9|12936.9|509
1654075800000|2022-06-01 09:30:00|12940.7|12940|12940.9|12939.9|12943.1|12942.1|12940|12939.2|395
1654076100000|2022-06-01 09:35:00|12941.3|12939.5|12939.1|12938.4|12941.7|12940.4|12937.9|12936.7|479
1654076400000|2022-06-01 09:40:00|12939|12938.3|12935.4|12934.4|12939.5|12938.8|12935.3|12934.3|611
1654076700000|2022-06-01 09:45:00|12935.3|12934.3|12931.5|12930.5|12935.3|12934.3|12931.4|12930.4|370
1654077000000|2022-06-01 09:50:00|12931.6|12930.6|12932.7|12931.7|12934.1|12933.4|12931.3|12930.5|495
1654077300000|2022-06-01 09:55:00|12932.8|12931.8|12934.5|12933.8|12937.9|12936.8|12932.4|12931.7|397
1654077600000|2022-06-01 10:00:00|12934.6|12933.6|12931|12930|12935.9|12935.2|12929.7|12928.7|459
1654077900000|2022-06-01 10:05:00|12930.8|12930.1|12931|12930|12935.2|12934.4|12929.2|12928.5|508
1654078200000|2022-06-01 10:10:00|12930.8|12930.1|12934.3|12933.3|12934.3|12933.4|12930.3|12929.3|524
1654078500000|2022-06-01 10:15:00|12934.1|12933.1|12938.7|12937.7|12939.7|12938.9|12932.3|12930.9|721
1654078800000|2022-06-01 10:20:00|12938.8|12937.8|12938.6|12937.6|12941|12940|12937.6|12936.7|599
1654079100000|2022-06-01 10:25:00|12938.8|12937.8|12939.4|12938.4|12940|12939.2|12937.7|12936.7|522
1654079400000|2022-06-01 10:30:00|12939.3|12938.6|12939.1|12938.1|12941.1|12940.4|12938.5|12937.6|524
1654079700000|2022-06-01 10:35:00|12939|12938|12936.6|12935.6|12939.9|12939.1|12935.1|12934.2|461
1654080000000|2022-06-01 10:40:00|12936.3|12935.4|12940.4|12938.8|12941.9|12940.7|12936.3|12935.3|867
1654080300000|2022-06-01 10:45:00|12940|12939|12943.9|12942.9|12944.2|12943.2|12938.7|12937.7|611
1654080600000|2022-06-01 10:50:00|12944|12943|12945.5|12944.5|12946.7|12945.7|12942.7|12941.8|456
1654080900000|2022-06-01 10:55:00|12945.6|12944.8|12943.2|12942.2|12945.7|12944.9|12942.4|12941.6|472
1654081200000|2022-06-01 11:00:00|12943.5|12941.9|12944.7|12943.7|12947|12946.3|12942.9|12941.9|500
1654081500000|2022-06-01 11:05:00|12944.8|12943.8|12945.9|12945.2|12946.8|12946|12943.7|12942.9|470
1654081800000|2022-06-01 11:10:00|12946|12945.3|12948|12947.3|12948.4|12947.4|12945.6|12944.7|574
1654082100000|2022-06-01 11:15:00|12947.9|12947.2|12949|12948.3|12951.3|12950.6|12947.1|12946.4|605
1654082400000|2022-06-01 11:20:00|12949.1|12948.4|12956.6|12955.6|12962.2|12961.2|12948|12947.1|817
1654082700000|2022-06-01 11:25:00|12956.7|12955.7|12954.7|12953.7|12959.5|12958.7|12954.6|12953.5|685
1654083000000|2022-06-01 11:30:00|12954.8|12953.8|12957.1|12956.1|12958.3|12957.3|12954.3|12953.1|692
1654083300000|2022-06-01 11:35:00|12957.2|12956.2|12957.8|12957.1|12961.3|12960.3|12954.7|12953.7|704
1654083600000|2022-06-01 11:40:00|12958|12957|12957.3|12956.3|12958.3|12957.5|12954.5|12953.8|534
1654083900000|2022-06-01 11:45:00|12957.4|12956.4|12956.2|12955.2|12961.9|12961|12955|12954.3|745
1654084200000|2022-06-01 11:50:00|12956.1|12955.1|12955.8|12954.8|12956.8|12956|12952.6|12951.8|653
1654084500000|2022-06-01 11:55:00|12955.9|12954.9|12956|12955|12957.4|12956.2|12953.4|12952.6|884
1654084800000|2022-06-01 12:00:00|12955.7|12954.9|12950.2|12949.2|12955.7|12954.9|12949.1|12948.4|928
1654085100000|2022-06-01 12:05:00|12950|12949.3|12945.4|12944.4|12950.1|12949.4|12944.8|12944|749
1654085400000|2022-06-01 12:10:00|12945.6|12944.6|12947.4|12945.9|12948.4|12947.5|12944.1|12943.2|522
1654085700000|2022-06-01 12:15:00|12947.1|12946.4|12950.6|12949.6|12950.8|12950|12945.9|12945|686
1654086000000|2022-06-01 12:20:00|12950.7|12949.9|12951.4|12950.7|12953.4|12952.6|12948.5|12947.8|792
1654086300000|2022-06-01 12:25:00|12951.2|12950.5|12953.5|12952.5|12956|12954.8|12947.9|12946.7|739
1654086600000|2022-06-01 12:30:00|12953.4|12952.4|12949.8|12948.8|12956.1|12955.3|12949.2|12948.3|843
1654086900000|2022-06-01 12:35:00|12949.9|12948.9|12942.8|12941.8|12952|12951|12940.9|12939.5|915
1654087200000|2022-06-01 12:40:00|12942.7|12941.7|12937.5|12936.8|12943.3|12942.3|12936|12935.2|833
1654087500000|2022-06-01 12:45:00|12937.6|12936.6|12940.2|12939.2|12940.8|12939.9|12935.1|12934.3|1007
1654087800000|2022-06-01 12:50:00|12940|12939.3|12935.3|12934.6|12942.6|12941.6|12935.2|12934.4|746
1654088100000|2022-06-01 12:55:00|12935|12934.3|12933.3|12932.3|12938.5|12937.5|12931.1|12930.1|831
1654088400000|2022-06-01 13:00:00|12933.4|12932.4|12926.7|12925.7|12934.2|12933.2|12925.3|12924.6|685
1654088700000|2022-06-01 13:05:00|12927.1|12926.1|12922.9|12921.9|12929.2|12928.3|12921.1|12920.2|999
1654089000000|2022-06-01 13:10:00|12923|12922|12929.6|12927.9|12933.1|12932|12921.2|12920.2|992
1654089300000|2022-06-01 13:15:00|12929.2|12928.2|12927.6|12926.6|12931.8|12930.9|12926.7|12925.7|755
1654089600000|2022-06-01 13:20:00|12927.5|12926.5|12934.8|12934.1|12936.6|12935.6|12926.3|12925.4|806
1654089900000|2022-06-01 13:25:00|12935.1|12933.8|12935.1|12934.1|12936.4|12935.4|12930.7|12929.8|840
1654090200000|2022-06-01 13:30:00|12935|12934|12938.8|12937.8|12942.6|12941.4|12935|12934|1179
1654090500000|2022-06-01 13:35:00|12939.4|12938.4|12938.1|12937.1|12945.2|12944.5|12937.5|12936.5|1095
1654090800000|2022-06-01 13:40:00|12938|12937|12931.6|12929.6|12938.7|12937.7|12929.5|12928.2|1051
1654091100000|2022-06-01 13:45:00|12931.8|12929.7|12931.1|12930.4|12932|12930.6|12926.2|12925.4|1207
1654091400000|2022-06-01 13:50:00|12931.8|12931.1|12936.7|12935.7|12938.5|12937.3|12931.5|12930.7|1156
1654091700000|2022-06-01 13:55:00|12936.6|12935.6|12937.7|12934.3|12940.4|12938.4|12933.8|12932.9|1062
1654092000000|2022-06-01 14:00:00|12939.4|12934.2|12967.4|12966.4|12970.3|12968.6|12939.4|12934.2|2076
1654092300000|2022-06-01 14:05:00|12967.6|12966.6|12967|12966|12971.4|12970.4|12966.3|12965.1|1355
1654092600000|2022-06-01 14:10:00|12966.9|12965.9|12983.4|12982.4|12984.6|12983.5|12966.6|12965.6|1574
1654092900000|2022-06-01 14:15:00|12983.5|12982.5|12986.2|12985.2|12989.4|12988.4|12982.3|12981.3|1208
1654093200000|2022-06-01 14:20:00|12986.1|12985.1|12992.2|12991.2|12992.3|12991.3|12981.2|12980.2|1105
1654093500000|2022-06-01 14:25:00|12992.1|12991.1|12994.8|12993.8|12999.3|12998.3|12991.1|12989.9|1268
1654093800000|2022-06-01 14:30:00|12995.1|12994.4|12986.9|12985.4|12997.6|12996.7|12984.6|12983.3|1469
1654094100000|2022-06-01 14:35:00|12987.1|12985.3|12986.2|12985.2|12989.2|12988.3|12983.7|12982.9|1120
1654094400000|2022-06-01 14:40:00|12986.1|12985.1|12987.2|12986.2|12989.5|12988.6|12980.4|12979.4|1083
1654094700000|2022-06-01 14:45:00|12987.1|12986.4|12983.2|12982.2|12989.1|12987.8|12982.6|12981.9|1096
1654095000000|2022-06-01 14:50:00|12983.1|12982.4|12994.1|12993.1|12995.9|12994.9|12983|12982.2|1168
1654095300000|2022-06-01 14:55:00|12994.2|12993.2|12995.4|12994.4|12998.3|12997|12992|12991|1271
1654095600000|2022-06-01 15:00:00|12995.5|12994.5|12996.8|12996.1|12997.6|12996.6|12989.9|12988.7|1233
1654095900000|2022-06-01 15:05:00|12996.5|12995.5|12993.4|12992.4|13003.4|13002.3|12991.1|12990|1190
1654096200000|2022-06-01 15:10:00|12993.5|12992.5|12996.3|12995.3|12999.4|12998.3|12990.6|12989|1187
1654096500000|2022-06-01 15:15:00|12996.2|12995.2|12995.5|12994.5|12998.2|12997.2|12993.8|12992.3|1136
1654096800000|2022-06-01 15:20:00|12995.4|12994.4|12997.7|12996.7|13002.5|13001.6|12994.4|12993.1|1006
1654097100000|2022-06-01 15:25:00|12997.6|12996.6|12995.3|12994.6|12998.4|12997|12993.2|12992.1|855
1654097400000|2022-06-01 15:30:00|12995.4|12994.7|12995.7|12994.7|13005.2|13004.2|12995.1|12994.4|917
1654097700000|2022-06-01 15:35:00|12995.5|12994.8|12998.2|12997.5|13002.7|13001.3|12995.5|12994.7|800
1654098000000|2022-06-01 15:40:00|12998.7|12997.7|13004.1|13003.1|13006.2|13005.2|12998.5|12997.6|795
1654098300000|2022-06-01 15:45:00|13004.2|13003.2|13013.1|13012.1|13014.6|13013.1|13004.2|13003.2|1072
1654098600000|2022-06-01 15:50:00|13013|13012|13009.6|13008.6|13013.3|13012.4|13008|13007|910
1654098900000|2022-06-01 15:55:00|13009.5|13008.5|13010.8|13009.8|13012.1|13011.2|13009.3|13008.3|650
1654099200000|2022-06-01 16:00:00|13010.9|13009.9|13003.4|13002.4|13012.1|13010.9|12998.3|12996.8|1158
1654099500000|2022-06-01 16:05:00|13003.5|13002.5|13002.7|13001|13007.2|13006.3|13002|13000.9|839
1654099800000|2022-06-01 16:10:00|13002.2|13001.1|12997.4|12996.4|13003.4|13002.1|12996.2|12995.2|833
1654100100000|2022-06-01 16:15:00|12997.3|12996.3|12999.6|12998.6|13001.3|13000.1|12997.3|12996.3|831
1654100400000|2022-06-01 16:20:00|12999.4|12998.4|13000.5|12999.5|13000.7|12999.7|12995.8|12994.5|835
1654100700000|2022-06-01 16:25:00|13000.8|12999.8|13001.5|13000.5|13003.2|13002.5|12998.4|12997.5|619
1654101000000|2022-06-01 16:30:00|13001.4|13000.4|13004.7|13003.7|13005.1|13004.2|13001.4|13000.4|536
1654101300000|2022-06-01 16:35:00|13004.6|13003.6|13009.2|13008.2|13010|13009.1|13003|13002.3|449
1654101600000|2022-06-01 16:40:00|13009.1|13008.1|13012.1|13011.4|13012.4|13011.6|13007|13006.1|581
1654101900000|2022-06-01 16:45:00|13012|13011.3|13011.1|13010.4|13012.8|13011.9|13008.9|13008.1|584
1654102200000|2022-06-01 16:50:00|13011.2|13010.5|13012.5|13011.8|13013.3|13012.3|13011|13010.2|292
1654102500000|2022-06-01 16:55:00|13012.7|13012|13013.9|13012.9|13014.1|13013.2|13011.4|13010.4|351
1654102800000|2022-06-01 17:00:00|13014|13013|13008.8|13007.8|13017.5|13015.7|13006.3|13004.9|684
1654103100000|2022-06-01 17:05:00|13008.7|13007.7|13009.2|13008.2|13011.2|13010|13008.3|13006.9|718
1654103400000|2022-06-01 17:10:00|13009.3|13008.3|13013.9|13012.9|13014.2|13013.3|13009.2|13008.2|464
1654103700000|2022-06-01 17:15:00|13013.7|13013|13014.3|13013.3|13015.9|13015|13012.1|13011.2|646
1654104000000|2022-06-01 17:20:00|13014.4|13013.4|13011|13010|13014.4|13013.4|13007.1|13005.8|579
1654104300000|2022-06-01 17:25:00|13011.1|13010.1|13014.9|13013.9|13015.4|13014.1|13010.9|13009.9|614
1654104600000|2022-06-01 17:30:00|13015|13014|13016.4|13015.4|13016.8|13015.8|13014.3|13013.5|502
1654104900000|2022-06-01 17:35:00|13016.5|13015.5|13017.4|13016.4|13018.2|13017.3|13016.1|13015.3|487
1654105200000|2022-06-01 17:40:00|13017.1|13016.3|13015.5|13014.5|13017.7|13016.7|13013.9|13013|443
1654105500000|2022-06-01 17:45:00|13015.6|13014.6|13015.3|13014.6|13017.1|13015.7|13014.5|13013.5|482
1654105800000|2022-06-01 17:50:00|13015.4|13014.7|13012.3|13011.3|13015.9|13014.7|13010.4|13008.9|562
1654106100000|2022-06-01 17:55:00|13012.2|13011.2|13016.2|13015.2|13017.6|13016.7|13012.2|13011.1|493
1654106400000|2022-06-01 18:00:00|13016.4|13014.8|13014.7|13013.7|13016.4|13015.3|13012.6|13011.9|363
1654106700000|2022-06-01 18:05:00|13014.6|13013.9|13016.7|13016|13017.7|13016.8|13014.3|13013.3|610
1654107000000|2022-06-01 18:10:00|13016.9|13016.2|13017.7|13016.7|13017.9|13016.9|13015.6|13014.6|484
1654107300000|2022-06-01 18:15:00|13017.6|13016.6|13018.8|13017.8|13018.8|13018|13016.8|13015.9|497
1654107600000|2022-06-01 18:20:00|13018.7|13017.7|13016.5|13015.5|13018.8|13017.8|13015.8|13014.9|538
1654107900000|2022-06-01 18:25:00|13016.6|13015.6|13015.9|13014.9|13018|13017.3|13015.6|13014.8|446
1654108200000|2022-06-01 18:30:00|13016|13015|13015.7|13014.7|13016.1|13015.3|13013.7|13012.8|461
1654108500000|2022-06-01 18:35:00|13015.6|13014.6|13011.6|13010.6|13015.6|13014.6|13010|13009.3|428
1654108800000|2022-06-01 18:40:00|13011.7|13010.7|13011.4|13009.8|13012.3|13011.4|13009.8|13008.8|497
1654109100000|2022-06-01 18:45:00|13011.1|13009.9|13012.2|13011.2|13013.9|13012.9|13009.7|13008.6|713
1654109400000|2022-06-01 18:50:00|13012.3|13011.3|13012.4|13011.4|13013.2|13012.3|13011.2|13010.2|383
1654109700000|2022-06-01 18:55:00|13012.2|13011.2|13013.1|13012.4|13014.4|13013.3|13011.6|13010.5|411
1654110000000|2022-06-01 19:00:00|13014|13013.3|13014.9|13013.9|13019.1|13018.2|13014|13013.3|470
1654110300000|2022-06-01 19:05:00|13015|13014|13014.3|13012.4|13016.9|13015.6|13013.2|13012|483
1654110600000|2022-06-01 19:10:00|13014.4|13012.3|13014.8|13013.8|13015.7|13014.5|13012.5|13011.1|477
1654110900000|2022-06-01 19:15:00|13014.7|13013.7|13016.2|13015.2|13017.2|13016.4|13014.7|13013.7|508
1654111200000|2022-06-01 19:20:00|13016.1|13015.1|13015.8|13014.8|13016.9|13015.9|13014.7|13013.7|352
1654111500000|2022-06-01 19:25:00|13016|13015|13015.6|13014.6|13018.3|13017|13014.7|13013.3|382
1654111800000|2022-06-01 19:30:00|13015.7|13014.7|13013.5|13012.5|13016.2|13015.4|13012.9|13012|381
1654112100000|2022-06-01 19:35:00|13013.4|13012.4|13014.9|13013.9|13015.5|13014.4|13013.2|13012.3|343
1654112400000|2022-06-01 19:40:00|13015|13014|13015.2|13014.2|13015.6|13014.7|13014.7|13013.5|274
1654112700000|2022-06-01 19:45:00|13015.1|13014.1|13016.2|13015.2|13016.7|13015.8|13014.5|13013.8|251
1654113000000|2022-06-01 19:50:00|13016.3|13015.3|13015.7|13014.7|13017.4|13016.6|13014.8|13013.9|373
1654113300000|2022-06-01 19:55:00|13015.8|13014.8|13017.5|13016.8|13018.2|13017.3|13015|13013.7|409
1654113600000|2022-06-01 20:00:00|13017.7|13016.7|13017.1|13016.1|13019.4|13018.5|13016.8|13015.7|332
1654113900000|2022-06-01 20:05:00|13017.2|13016.2|13016.3|13015.3|13017.2|13016.2|13015.6|13014.3|258
1654114200000|2022-06-01 20:10:00|13016.6|13015|13017.5|13016.5|13017.6|13016.9|13015.8|13014.6|215
1654114500000|2022-06-01 20:15:00|13017.4|13016.4|13015.2|13013.7|13018|13016.7|13015|13013.5|272
1654114800000|2022-06-01 20:20:00|13015.3|13013.6|13017.3|13016.3|13017.3|13016.4|13014.9|13013.6|283
1654115100000|2022-06-01 20:25:00|13017.1|13016.4|13016.8|13015.8|13017.4|13016.5|13015.9|13015.1|230
1654115400000|2022-06-01 20:30:00|13016.7|13016|13014.1|13013.1|13016.8|13016|13014|13012.6|349
1654115700000|2022-06-01 20:35:00|13014.4|13012.8|13016.1|13015.1|13016.4|13015.3|13014|13012.7|590
1654116000000|2022-06-01 20:40:00|13016|13015|13016.2|13014.6|13017.2|13015.8|13015|13013.5|545
1654116300000|2022-06-01 20:45:00|13016.3|13014.5|13016.4|13014.3|13016.5|13015.1|13015|13013.5|445
1654116600000|2022-06-01 20:50:00|13016.3|13014.2|13016.3|13014.5|13017.9|13016.5|13015.6|13014.2|556
1654116900000|2022-06-01 20:55:00|13016.5|13014.6|13017.1|13011.1|13019.1|13016.5|13015.9|13010.6|435
1654117200000|2022-06-01 21:00:00|13016.6|13010.6|13016.1|13010.4|13017.1|13012.1|13015.2|13009.2|61
1654117500000|2022-06-01 21:05:00|13015.9|13010.5|13016.4|13012.1|13018.3|13013.4|13015.5|13010.5|396
1654117800000|2022-06-01 21:10:00|13017.5|13011.9|13017.3|13011.6|13018.5|13013.4|13015.7|13011.3|1252
1654118100000|2022-06-01 21:15:00|13017.2|13011.5|13017.7|13012.9|13018.3|13013.2|13016.8|13011.2|1164
1654118400000|2022-06-01 21:20:00|13017.8|13013|13018.3|13012.9|13018.7|13013.1|13017.4|13012.1|1019
1654118700000|2022-06-01 21:25:00|13018.4|13012.8|13017.5|13012.3|13018.6|13013.4|13016|13012|1212
1654119000000|2022-06-01 21:30:00|13017.4|13012.4|13018.2|13013.8|13019.5|13014.6|13016.4|13012.2|1159
1654119300000|2022-06-01 21:35:00|13018|13013.7|13017.8|13014.5|13019.3|13014.7|13017.3|13013|1234
1654119600000|2022-06-01 21:40:00|13017.6|13014.4|13016.5|13012.4|13018.5|13014.7|13015.9|13011.7|1165
1654119900000|2022-06-01 21:45:00|13016.4|13012.5|13016.8|13013.1|13018|13014.2|13015.8|13012|1279
1654120200000|2022-06-01 21:50:00|13016.7|13013|13016.4|13012.1|13017.3|13013.4|13014.8|13011.2|1223
1654120500000|2022-06-01 21:55:00|13015.6|13012.4|13016.2|13012.3|13017.2|13013.3|13015.5|13011.8|968
1654120800000|2022-06-01 22:00:00|13016.4|13011.5|13014.8|13011.8|13017.1|13013.7|13013.8|13010.3|670
1654121100000|2022-06-01 22:05:00|13014.9|13011.9|13019.4|13017.6|13020.3|13018.5|13014.2|13011.8|617
1654121400000|2022-06-01 22:10:00|13019.7|13017.4|13020|13018.4|13020.7|13018.7|13019.1|13016.4|694
1654121700000|2022-06-01 22:15:00|13020.2|13018.2|13018.5|13016.4|13021|13018.8|13018.2|13015.5|493
1654122000000|2022-06-01 22:20:00|13018.4|13016.3|13016.8|13014.8|13019.5|13017|13016.7|13014.6|809
1654122300000|2022-06-01 22:25:00|13017|13014.7|13017.5|13015.1|13018.2|13015.6|13016.3|13013.9|482
1654122600000|2022-06-01 22:30:00|13017.6|13014.8|13016.8|13014.3|13018.2|13015.6|13016|13013.9|412
1654122900000|2022-06-01 22:35:00|13016.9|13014.4|13014.3|13012.2|13016.9|13014.4|13012.9|13010.8|824
1654123200000|2022-06-01 22:40:00|13014.4|13012.3|13013.8|13010.3|13014.4|13012.4|13011.9|13009.5|685
1654123500000|2022-06-01 22:45:00|13013.5|13010.7|13012.5|13010.9|13013.7|13011.7|13011.4|13009.5|438
1654123800000|2022-06-01 22:50:00|13012.4|13010.8|13012.7|13010.7|13012.9|13011.1|13010.4|13008.9|543
1654124100000|2022-06-01 22:55:00|13012.8|13010.6|13012.8|13010.9|13013.5|13011.4|13011.8|13010.2|786
1654124400000|2022-06-01 23:00:00|13012.7|13011.5|13012.7|13011.7|13013.8|13012.2|13011.1|13009.7|588
1654124700000|2022-06-01 23:05:00|13012.6|13011.6|13016|13015|13016.2|13015.1|13012.6|13011.3|871
1654125000000|2022-06-01 23:10:00|13015.9|13014.9|13016|13015|13017.5|13016.1|13015|13013.8|906
1654125300000|2022-06-01 23:15:00|13015.9|13014.9|13018.4|13017.4|13020|13018.7|13015.9|13014.7|425
1654125600000|2022-06-01 23:20:00|13018.5|13017.5|13023|13022|13025.1|13023.8|13017.8|13016.8|651
1654125900000|2022-06-01 23:25:00|13023.4|13021.9|13014.6|13013.6|13023.5|13022.6|13014.4|13012.6|524
1654126200000|2022-06-01 23:30:00|13014.7|13013.7|13015.7|13014.7|13016.6|13015.5|13014.5|13013.4|568
1654126500000|2022-06-01 23:35:00|13015.6|13014.6|13018.7|13017.7|13019.5|13018.4|13015.5|13014.5|293
1654126800000|2022-06-01 23:40:00|13018.6|13017.6|13015|13014|13018.9|13017.8|13014.6|13013.6|299
1654127100000|2022-06-01 23:45:00|13014.9|13013.9|13019.9|13018.9|13020.7|13019.7|13014.7|13013.7|402
1654127400000|2022-06-01 23:50:00|13020|13019|13015.6|13014.6|13020.5|13019.5|13014.1|13013.1|450
1654127700000|2022-06-01 23:55:00|13015.7|13014.7|13013.1|13012.1|13017|13015.5|13011.9|13011|452
1654128000000|2022-06-02 00:00:00|13013.4|13012.4|13007.1|13006.1|13022.4|13021.4|13005.5|13003.7|1067
1654128300000|2022-06-02 00:05:00|13007.2|13006.2|13003.1|13002.4|13011.1|13009.9|12997.7|12996.2|1245
1654128600000|2022-06-02 00:10:00|13003.4|13002.5|13006.3|13004.7|13007.3|13006.1|13001|12999.8|672
1654128900000|2022-06-02 00:15:00|13005.9|13004.9|13005.2|13004.2|13007.4|13006.1|13000.1|12999.1|553
1654129200000|2022-06-02 00:20:00|13005.3|13004.3|13001.5|13000.5|13005.3|13004.3|12997.8|12996.8|755
1654129500000|2022-06-02 00:25:00|13001.6|13000.6|12996.8|12995.8|13005.2|13004.2|12995.1|12993.6|729
1654129800000|2022-06-02 00:30:00|12996.7|12995.7|12992.9|12991.9|12998.1|12997.1|12991.9|12990.6|827
1654130100000|2022-06-02 00:35:00|12993.3|12992.3|12992.9|12991.9|12998.6|12997.1|12989.8|12988.8|780
1654130400000|2022-06-02 00:40:00|12993|12992|12991|12990|12994.4|12993.2|12989.2|12988.2|566
1654130700000|2022-06-02 00:45:00|12990.8|12989.8|12999.6|12998.6|13000.2|12998.8|12990.2|12989.2|675
1654131000000|2022-06-02 00:50:00|12999.5|12998.5|13003.6|13002.6|13005.1|13004.1|12996|12995|1051
1654131300000|2022-06-02 00:55:00|13004.4|13002.5|13004.5|13003.5|13006.7|13005.7|12999.6|12998.5|895
1654131600000|2022-06-02 01:00:00|13004.6|13003.6|13007.8|13006.8|13011.9|13010.9|13003.9|13002.9|785
1654131900000|2022-06-02 01:05:00|13007.7|13006.7|13005.2|13004.2|13007.8|13006.8|13004.4|13003.4|483
1654132200000|2022-06-02 01:10:00|13005.3|13004.3|13005.1|13004.1|13009.2|13008.2|13001.6|13000.3|652
1654132500000|2022-06-02 01:15:00|13005.2|13004.2|13007.4|13006.4|13010.3|13009.3|13005|13004|725
1654132800000|2022-06-02 01:20:00|13007.6|13006.6|13009.3|13008.3|13010.1|13009.3|13000.7|12999.7|705
1654133100000|2022-06-02 01:25:00|13009.2|13008.2|13007|13006|13010.8|13009.9|13006.7|13005.7|566
1654133400000|2022-06-02 01:30:00|13006.9|13005.9|13007.8|13006.8|13008.1|13007.1|13003.4|13002.7|684
1654133700000|2022-06-02 01:35:00|13007.9|13006.9|13009.6|13008.6|13010|13009.3|13007|13006|428
1654134000000|2022-06-02 01:40:00|13009.4|13008.7|13007.7|13006.7|13010|13009.3|13006.5|13005.5|519
1654134300000|2022-06-02 01:45:00|13007.8|13006.8|13004.6|13003.9|13009.3|13008.3|13004.2|13003.5|538
1654134600000|2022-06-02 01:50:00|13004.7|13004|13004.7|13004|13006|13005.3|13003.1|13002.2|539
1654134900000|2022-06-02 01:55:00|13004.8|13004.1|13000|12999|13005.9|13005|12999.9|12998.9|667
1654135200000|2022-06-02 02:00:00|13000.2|12999.2|12993.6|12992.6|13001.6|13000.6|12991.8|12990.8|708
1654135500000|2022-06-02 02:05:00|12993.8|12992.3|12993.1|12992.1|12996.3|12995.4|12989.9|12989.1|776
1654135800000|2022-06-02 02:10:00|12993.6|12992.6|12991.9|12990.9|12995.9|12994.7|12990.9|12990.1|637
1654136100000|2022-06-02 02:15:00|12991.8|12990.8|12995.5|12994.5|12996.8|12995.8|12991.8|12990.8|555
1654136400000|2022-06-02 02:20:00|12995.4|12994.4|13001|13000|13001.7|13001|12995.1|12994.2|780
1654136700000|2022-06-02 02:25:00|13001.1|13000.1|12998.9|12998.2|13001.1|13000.3|12998.4|12997.6|481
1654137000000|2022-06-02 02:30:00|12999.2|12998.1|13008|13007|13008.9|13008|12999|12998|609
1654137300000|2022-06-02 02:35:00|13008.1|13007.1|13010.6|13009.9|13012.1|13011.2|13006.7|13005.7|627
1654137600000|2022-06-02 02:40:00|13010.5|13009.8|13012.8|13011.8|13014|13013|13008.7|13007.7|619
1654137900000|2022-06-02 02:45:00|13012.9|13011.9|13013.6|13012.6|13013.7|13012.8|13009.2|13008.5|550
1654138200000|2022-06-02 02:50:00|13013.7|13012.7|13010.6|13009.6|13014.6|13013.8|13009.3|13008.4|557
1654138500000|2022-06-02 02:55:00|13010.7|13009.7|13014.5|13013.5|13014.9|13014.1|13010.6|13009.6|576
1654138800000|2022-06-02 03:00:00|13014.3|13013.3|13012.5|13011.5|13014.4|13013.4|13010.6|13009.6|558
1654139100000|2022-06-02 03:05:00|13012.6|13011.6|13011.1|13010.1|13014|13012.7|13011.1|13009.8|394
1654139400000|2022-06-02 03:10:00|13011.2|13010.2|13010.5|13009.5|13012.2|13011.2|13010.3|13009.3|402
1654139700000|2022-06-02 03:15:00|13010.4|13009.4|13013.7|13012.7|13014.4|13013.6|13010.4|13009.4|423
1654140000000|2022-06-02 03:20:00|13013.6|13012.6|13012.7|13011.7|13013.8|13012.9|13011.9|13011.1|193
1654140300000|2022-06-02 03:25:00|13012.5|13011.8|13009.5|13008.5|13012.8|13011.8|13009.2|13008.3|289
1654140600000|2022-06-02 03:30:00|13010|13009.3|13010.2|13009.2|13011.7|13010.7|13007.8|13006.9|453
1654140900000|2022-06-02 03:35:00|13010.3|13009.3|13006.7|13005.7|13010.7|13009.7|13005.3|13004.3|530
1654141200000|2022-06-02 03:40:00|13006.6|13005.6|13006.8|13005.8|13008.4|13007.4|13005.9|13005|402
1654141500000|2022-06-02 03:45:00|13006.9|13005.9|13006.2|13005.2|13008.6|13007.6|13005.2|13004.3|527
1654141800000|2022-06-02 03:50:00|13006|13005.3|13007.8|13006.8|13008.4|13007.4|13005.9|13005.1|448
1654142100000|2022-06-02 03:55:00|13007.7|13006.7|13009|13008|13009.4|13008.5|13007.3|13006.3|369
1654142400000|2022-06-02 04:00:00|13008.9|13007.9|13003.1|13002.1|13009.8|13009|13002.7|13001.3|597
1654142700000|2022-06-02 04:05:00|13003.2|13002.2|13001.6|13000.6|13004.3|13003.6|13000.9|12999.9|664
1654143000000|2022-06-02 04:10:00|13001.7|13000.7|13000.9|12999.9|13004.2|13003.2|12999.5|12998.6|524
1654143300000|2022-06-02 04:15:00|13001|13000|13004|13003.3|13005.5|13004.5|13000.5|12999.8|436
1654143600000|2022-06-02 04:20:00|13003.9|13003.2|13003.8|13003.1|13004.8|13003.9|13002.2|13001.2|408
1654143900000|2022-06-02 04:25:00|13003.7|13003|13005|13004|13005.5|13004.3|13003|13002.2|295
1654144200000|2022-06-02 04:30:00|13004.9|13003.9|13002.2|13001.2|13005.8|13005|13001.5|13000.8|457
1654144500000|2022-06-02 04:35:00|13002.3|13001.3|13005.1|13004.4|13005.7|13004.8|13001.7|13001|372
1654144800000|2022-06-02 04:40:00|13005|13004.3|13005.2|13004.2|13007|13006|13004.9|13003.9|247
1654145100000|2022-06-02 04:45:00|13005.3|13004.3|13004.3|13003.6|13005.5|13004.5|13004.2|13003.4|167
1654145400000|2022-06-02 04:50:00|13004.2|13003.5|13004.6|13003.9|13005|13004.1|13002.7|13001.8|217
1654145700000|2022-06-02 04:55:00|13004.7|13004|13006.2|13005.2|13007.2|13006.5|13003.4|13002.6|339
1654146000000|2022-06-02 05:00:00|13006.3|13005.3|13007.9|13007.2|13009.5|13008.6|13006.1|13005.2|335
1654146300000|2022-06-02 05:05:00|13008.1|13007.1|13004.4|13003.7|13009.3|13008.6|13004.4|13003.4|303
1654146600000|2022-06-02 05:10:00|13004.5|13003.8|13002.1|13001.1|13004.6|13003.8|13001|13000.3|509
1654146900000|2022-06-02 05:15:00|13002.6|13001.6|12997.9|12996.9|13003.7|13002.7|12995.8|12995.1|512
1654147200000|2022-06-02 05:20:00|12997.8|12997.1|13002.2|13001.2|13002.3|13001.4|12996.8|12995.8|458
1654147500000|2022-06-02 05:25:00|13002.3|13001.3|13004.7|13004|13006.2|13005.2|13001.8|13001.1|520
1654147800000|2022-06-02 05:30:00|13005|13004.1|13004.6|13003.9|13006.1|13005.2|13003.7|13002.7|383
1654148100000|2022-06-02 05:35:00|13004.5|13003.8|13003|13002|13005.2|13004.2|13001.9|13001|405
1654148400000|2022-06-02 05:40:00|13003.1|13002.1|13004.9|13004.2|13005.3|13004.5|13002.2|13001.5|388
1654148700000|2022-06-02 05:45:00|13005.1|13004.1|13003.6|13002.6|13005.5|13004.6|13001.9|13001.1|351
1654149000000|2022-06-02 05:50:00|13003.7|13002.7|13006.3|13005.3|13007|13006.1|13002.9|13002.1|497
1654149300000|2022-06-02 05:55:00|13006.4|13005.4|13003.6|13002.6|13006.5|13005.7|13003.3|13002.2|456
1654149600000|2022-06-02 06:00:00|13003.5|13002.5|12996.7|12996|13005.2|13003.9|12995|12994.3|715
1654149900000|2022-06-02 06:05:00|12996.9|12995.9|12993.4|12992.7|12996.9|12996|12992.7|12991.7|625
1654150200000|2022-06-02 06:10:00|12993.6|12992.6|12996.9|12995.9|12997.7|12997|12993.4|12992.6|424
1654150500000|2022-06-02 06:15:00|12997.1|12996.4|12996.6|12995.6|12999.4|12998.4|12996|12995.1|420
1654150800000|2022-06-02 06:20:00|12996.7|12995.7|12994.8|12993.8|12996.9|12996.1|12992.6|12991.9|383
1654151100000|2022-06-02 06:25:00|12994.9|12993.9|12993|12992|12995.2|12994.3|12991.7|12990.8|386
1654151400000|2022-06-02 06:30:00|12992.9|12992.2|12983.4|12982.4|12993.5|12992.6|12983.2|12982.3|1098
1654151700000|2022-06-02 06:35:00|12983.5|12982.5|12988.5|12987.5|12989.6|12988.6|12982.8|12981.7|740
1654152000000|2022-06-02 06:40:00|12988.8|12987.8|12988.5|12987.5|12990.4|12989.4|12986.8|12985.8|461
1654152300000|2022-06-02 06:45:00|12988.6|12987.6|12990.4|12989.4|12991.3|12990.5|12986.6|12985.9|495
1654152600000|2022-06-02 06:50:00|12990.6|12989.9|12989|12988|12993|12991.8|12988.6|12987.5|582
1654152900000|2022-06-02 06:55:00|12989.1|12988.1|12985.4|12984.4|12989.1|12988.1|12984.4|12983.5|666
1654153200000|2022-06-02 07:00:00|12985.3|12984.6|12982.6|12981.6|12988.1|12987.4|12977|12976.3|1034
1654153500000|2022-06-02 07:05:00|12982.7|12981.7|12992|12991|12994.3|12992.9|12982.6|12981.4|790
1654153800000|2022-06-02 07:10:00|12992.1|12991.1|12994.5|12993.5|12995.4|12994.3|12991.1|12990.1|658
1654154100000|2022-06-02 07:15:00|12994.3|12993.6|12996.7|12995.7|12997.1|12996.2|12994.3|12993.1|411
1654154400000|2022-06-02 07:20:00|12996.6|12995.9|12989|12988|12996.7|12995.9|12988.8|12987.8|552
1654154700000|2022-06-02 07:25:00|12989.1|12988.1|12990.3|12989.3|12991.5|12990.4|12986.8|12985.9|623
1654155000000|2022-06-02 07:30:00|12990.5|12989.5|12992|12991|12995.6|12994.4|12990.3|12989.4|713
1654155300000|2022-06-02 07:35:00|12992.1|12991.1|12986.6|12985.9|12992.7|12991.4|12986.3|12985.4|637
1654155600000|2022-06-02 07:40:00|12986.8|12985.8|12984.4|12983.4|12988.2|12987.3|12983.2|12982.3|584
1654155900000|2022-06-02 07:45:00|12984.3|12983.3|12987.3|12986.6|12988.4|12987.5|12984.2|12982.8|480
1654156200000|2022-06-02 07:50:00|12987.5|12986.5|12987.9|12986.9|12990.4|12989.4|12987.3|12986.3|398
1654156500000|2022-06-02 07:55:00|12987.8|12986.8|12990.4|12989.4|12991|12989.8|12986.6|12985.7|456
1654156800000|2022-06-02 08:00:00|12990.3|12989.3|12989.1|12988.1|12992.7|12992|12987.7|12986.7|494
1654157100000|2022-06-02 08:05:00|12989.2|12988.5|12987.1|12986.1|12990.6|12989.5|12986.6|12985.5|493
1654157400000|2022-06-02 08:10:00|12986.9|12985.9|12992|12991|12992.4|12991.4|12984.4|12983.2|614
1654157700000|2022-06-02 08:15:00|12992.1|12991.1|12994.8|12993.8|12995.7|12994.6|12990.9|12990|664
1654158000000|2022-06-02 08:20:00|12994.1|12993.4|12995.6|12994.6|12997.3|12996.5|12992.8|12991.8|455
1654158300000|2022-06-02 08:25:00|12995.5|12994.5|12992.7|12991.1|12995.9|12994.8|12991.9|12990.7|463
1654158600000|2022-06-02 08:30:00|12992.5|12991.5|12991.9|12990.9|12994.2|12993|12991|12989.8|473
1654158900000|2022-06-02 08:35:00|12992.1|12991.1|12993.5|12992.5|12995.8|12995|12991.6|12990.6|576
1654159200000|2022-06-02 08:40:00|12993.8|12992.3|12993.9|12992.9|12996.1|12994.8|12991.5|12990.5|545
1654159500000|2022-06-02 08:45:00|12994|12993|12993.8|12992.8|12994.5|12993.4|12992.5|12991.5|490
1654159800000|2022-06-02 08:50:00|12993.3|12992.3|12989.4|12988.4|12994.4|12993.2|12987.3|12986.2|722
1654160100000|2022-06-02 08:55:00|12989.3|12988.3|12989.7|12989|12991.2|12990.1|12988.3|12987.3|473
1654160400000|2022-06-02 09:00:00|12989.9|12989.2|12988.5|12987.5|12991.5|12990.6|12988.2|12987.4|579
1654160700000|2022-06-02 09:05:00|12988.6|12987.6|12986.2|12985.2|12988.7|12987.9|12984.3|12983.3|391
1654161000000|2022-06-02 09:10:00|12986.3|12985.3|12983|12982|12987.6|12986.8|12981.8|12980.8|415
1654161300000|2022-06-02 09:15:00|12983.1|12982.1|12981.2|12980.2|12983.1|12982.2|12979.8|12978.9|386
1654161600000|2022-06-02 09:20:00|12981.6|12980.9|12983|12982|12986.5|12985.3|12981.6|12980.8|708
1654161900000|2022-06-02 09:25:00|12982.9|12981.9|12981.6|12980.9|12985.6|12984.5|12980.9|12980.1|557
1654162200000|2022-06-02 09:30:00|12981.7|12981|12973.4|12972.4|12981.8|12981|12971.6|12970.4|643
1654162500000|2022-06-02 09:35:00|12973.3|12972.3|12971.8|12970.8|12974.5|12973.8|12971.5|12970.4|479
1654162800000|2022-06-02 09:40:00|12972|12971|12971.8|12971.1|12975.5|12974.3|12969.4|12968.3|415
1654163100000|2022-06-02 09:45:00|12972|12971|12977.7|12977|12978.8|12977.6|12972|12971|559
1654163400000|2022-06-02 09:50:00|12977.8|12976.8|12974.4|12973.7|12979.3|12978.4|12974|12973.3|544
1654163700000|2022-06-02 09:55:00|12974.8|12973.8|12976.8|12976.1|12978|12977.1|12973.8|12972.9|488
1654164000000|2022-06-02 10:00:00|12977.1|12976.4|12982.1|12981.1|12984.6|12983.6|12976.8|12976|806
1654164300000|2022-06-02 10:05:00|12982|12981|12980.7|12979.7|12983.5|12982.4|12980.5|12979.4|519
1654164600000|2022-06-02 10:10:00|12980.6|12979.9|12979.6|12978.9|12981.4|12980.4|12979.3|12978.3|270
1654164900000|2022-06-02 10:15:00|12979.7|12979|12979.5|12978.8|12982.3|12981.5|12978.3|12977.6|452
1654165200000|2022-06-02 10:20:00|12979.7|12978.7|12978.7|12978|12980.4|12979.6|12977|12976.2|365
1654165500000|2022-06-02 10:25:00|12978.8|12978.1|12978|12977|12979.7|12979|12974.4|12973.4|488
1654165800000|2022-06-02 10:30:00|12978.1|12977.1|12976.4|12975.4|12978.5|12977.5|12975.5|12974.5|395
1654166100000|2022-06-02 10:35:00|12976.5|12975.5|12976.9|12975.9|12980.5|12979.4|12976.2|12975.4|404
1654166400000|2022-06-02 10:40:00|12976.5|12975.8|12976.2|12975.2|12976.8|12976.1|12975.1|12973.9|425
1654166700000|2022-06-02 10:45:00|12976.3|12975.3|12975.8|12975.1|12977.9|12977.1|12975.2|12974.1|434
1654167000000|2022-06-02 10:50:00|12975.7|12975|12973|12972|12976|12975.1|12971.8|12970.9|438
1654167300000|2022-06-02 10:55:00|12972.6|12971.9|12973.1|12972.1|12973.4|12972.6|12971|12970.1|523
1654167600000|2022-06-02 11:00:00|12973|12972.3|12975.6|12974.6|12977.2|12976.2|12971.4|12970.6|654
1654167900000|2022-06-02 11:05:00|12975.5|12974.5|12974.4|12973.7|12976.5|12975.5|12971.9|12971.1|387
1654168200000|2022-06-02 11:10:00|12974.5|12973.8|12973|12972|12975.8|12975|12972.8|12971.8|491
1654168500000|2022-06-02 11:15:00|12972.9|12971.9|12967.4|12966.4|12973.5|12972.7|12965.1|12964|557
1654168800000|2022-06-02 11:20:00|12967.6|12966.6|12966.2|12965.2|12968.1|12967.2|12963.7|12962.9|481
1654169100000|2022-06-02 11:25:00|12966.1|12965.1|12964|12963|12966.2|12965.4|12962.9|12962.1|477
1654169400000|2022-06-02 11:30:00|12964.1|12963.1|12966.5|12965.8|12968.3|12967.1|12961.8|12961|744
1654169700000|2022-06-02 11:35:00|12966.6|12965.9|12969.6|12968.6|12971.1|12969.8|12963.7|12963|581
1654170000000|2022-06-02 11:40:00|12969.7|12968.7|12968.6|12967.6|12970.8|12969.8|12965.3|12964.4|836
1654170300000|2022-06-02 11:45:00|12968.5|12967.5|12966.9|12965.9|12969.3|12968.2|12965.5|12964.3|495
1654170600000|2022-06-02 11:50:00|12966.8|12965.8|12967.1|12966.1|12969.4|12968.5|12963.4|12962.3|607
1654170900000|2022-06-02 11:55:00|12966.1|12965.4|12968.1|12967.1|12969|12968|12965.8|12965|672
1654171200000|2022-06-02 12:00:00|12968.2|12967.2|12964.3|12963.3|12971.3|12970.5|12960.2|12959.4|651
1654171500000|2022-06-02 12:05:00|12964.4|12963.4|12968.8|12967.8|12969.2|12968.2|12961|12959.8|811
1654171800000|2022-06-02 12:10:00|12969|12967.4|12978.6|12972.6|12978.6|12974.5|12967.9|12966.8|984
1654172100000|2022-06-02 12:15:00|12979|12973|12968.6|12967.9|12979|12973.1|12958.2|12955.6|1688
1654172400000|2022-06-02 12:20:00|12968.8|12967.8|12962.9|12961.9|12970.6|12969.6|12961.2|12960.2|1131
1654172700000|2022-06-02 12:25:00|12962.8|12961.8|12964.7|12960.1|12968|12966.8|12960.5|12959.4|888
1654173000000|2022-06-02 12:30:00|12964|12960.5|12973.4|12972.4|12976.3|12974.6|12964|12960|1527
1654173300000|2022-06-02 12:35:00|12973.3|12972.3|12966.8|12966.1|12973.7|12972.7|12965.3|12964.5|1013
1654173600000|2022-06-02 12:40:00|12967|12966|12965.6|12964.6|12970.2|12969.4|12963.3|12962.4|916
1654173900000|2022-06-02 12:45:00|12965.9|12964.9|12963.6|12962.6|12967.5|12966.7|12959.1|12958.1|1058
1654174200000|2022-06-02 12:50:00|12963.5|12962.5|12958.3|12957.3|12963.5|12962.5|12951.7|12950.7|1127
1654174500000|2022-06-02 12:55:00|12958.2|12957.5|12965|12964|12967.3|12966.4|12957.7|12956.9|1171
1654174800000|2022-06-02 13:00:00|12964.9|12963.9|12974.4|12973.7|12976.4|12975.4|12963.9|12962.7|1065
1654175100000|2022-06-02 13:05:00|12974.6|12973.6|12970.2|12969.5|12975|12974|12965.1|12964.2|1000
1654175400000|2022-06-02 13:10:00|12970.1|12969.4|12972.9|12971.9|12976.7|12975.5|12968.4|12967.4|993
1654175700000|2022-06-02 13:15:00|12972.8|12972.1|12970.4|12969.4|12976.5|12975.5|12969.3|12968.4|853
1654176000000|2022-06-02 13:20:00|12970.3|12969.3|12969.4|12968.7|12971|12970.3|12966.7|12965.9|677
1654176300000|2022-06-02 13:25:00|12969.5|12968.8|12967.7|12966.7|12970.7|12969.7|12966.6|12965.6|762
1654176600000|2022-06-02 13:30:00|12967.8|12966.8|12974.9|12973.9|12975.6|12974.6|12964.9|12964|1187
1654176900000|2022-06-02 13:35:00|12975|12974.3|12974.5|12973.5|12978|12977.2|12971.3|12970.1|1093
1654177200000|2022-06-02 13:40:00|12974.4|12973.4|12982.9|12981.9|12983.2|12981.9|12972.4|12971.1|1137
1654177500000|2022-06-02 13:45:00|12983.1|12982.1|12991.7|12991|12992.7|12992|12982.8|12981.6|1133
1654177800000|2022-06-02 13:50:00|12991.6|12990.9|12993.8|12992.8|12995.9|12994.9|12990.9|12989.9|1017
1654178100000|2022-06-02 13:55:00|12993.6|12992.6|12995.6|12993.8|12999.4|12998.2|12990|12988.9|1182
1654178400000|2022-06-02 14:00:00|12995.3|12993.2|12996.2|12994.4|12998.5|12997.5|12992.3|12991.6|1280
1654178700000|2022-06-02 14:05:00|12995.9|12994.9|12997.4|12995.9|12999.8|12998.4|12994|12992.9|1189
1654179000000|2022-06-02 14:10:00|12997|12996|12989.3|12988.6|12998.4|12997.3|12985.1|12984.2|1246
1654179300000|2022-06-02 14:15:00|12989.4|12988.7|12996|12995|12996.6|12995.1|12989|12988|1073
1654179600000|2022-06-02 14:20:00|12995.8|12994.8|12997.3|12996.3|12999|12998.2|12992|12991.1|1201
1654179900000|2022-06-02 14:25:00|12997.5|12996.5|13000.6|12998.8|13005.1|13003.8|12996.6|12995.4|1347
1654180200000|2022-06-02 14:30:00|13000.5|12998.9|12993.1|12992.1|13000.9|12999.2|12992.7|12991.7|1008
1654180500000|2022-06-02 14:35:00|12993|12992|12988.7|12987.7|12995.7|12994.8|12988.2|12987.4|860
1654180800000|2022-06-02 14:40:00|12988.6|12987.6|12987.7|12986.7|12990.8|12989.8|12986.1|12985.2|823
1654181100000|2022-06-02 14:45:00|12987.6|12986.9|12988.9|12987.9|12991.6|12990.6|12987.6|12986.7|789
1654181400000|2022-06-02 14:50:00|12988.8|12987.8|12989.7|12988.7|12991|12990|12984|12982.9|919
1654181700000|2022-06-02 14:55:00|12988.9|12988.2|12984.9|12984.2|12989.5|12988.5|12981.6|12980.8|922
1654182000000|2022-06-02 15:00:00|12985|12984.3|12974.7|12973.7|12987.2|12986.2|12974.4|12973.1|804
1654182300000|2022-06-02 15:05:00|12974.8|12973.8|12974|12973|12978.2|12977.4|12971.5|12970.5|745
1654182600000|2022-06-02 15:10:00|12974.1|12973.1|12974.7|12973.7|12976.7|12975.7|12969.9|12968.9|672
1654182900000|2022-06-02 15:15:00|12974.6|12973.6|12975.1|12974.4|12977.4|12976.3|12974.6|12973.6|522
1654183200000|2022-06-02 15:20:00|12975|12974.3|12977.2|12976.2|12977.4|12976.6|12972.7|12971.7|560
1654183500000|2022-06-02 15:25:00|12977|12976|12981.4|12979.7|12981.9|12980.9|12976.2|12975|598
1654183800000|2022-06-02 15:30:00|12981.6|12979.9|12982.1|12981.1|12983.8|12983.1|12979.6|12978.6|370
1654184100000|2022-06-02 15:35:00|12982.2|12981.2|12983|12982.3|12984.1|12983.1|12981.6|12980.8|381
1654184400000|2022-06-02 15:40:00|12983.1|12982.4|12986.2|12985.2|12986.9|12985.6|12982.6|12981.6|598
1654184700000|2022-06-02 15:45:00|12986.1|12985.1|12985.8|12984.2|12986.8|12986.1|12984.4|12983.3|540
1654185000000|2022-06-02 15:50:00|12985.5|12984.5|12981|12980|12985.6|12984.6|12979.3|12978.3|499
1654185300000|2022-06-02 15:55:00|12981.1|12980.1|12984.7|12983.7|12985.5|12984.6|12981|12980.1|546
1654185600000|2022-06-02 16:00:00|12984.6|12983.6|12985|12984|12986.5|12985.5|12983.2|12982|573
1654185900000|2022-06-02 16:05:00|12984.8|12983.8|12978.6|12977.6|12984.8|12983.8|12977.8|12977|559
1654186200000|2022-06-02 16:10:00|12978.5|12977.5|12976.8|12975.8|12979.6|12978.7|12975.2|12974.4|573
1654186500000|2022-06-02 16:15:00|12976.9|12975.9|12977.2|12976.2|12979|12977.8|12975.8|12974.8|519
1654186800000|2022-06-02 16:20:00|12977.1|12976.1|12974.3|12973.3|12977.4|12976.4|12974.1|12972.9|371
1654187100000|2022-06-02 16:25:00|12974.4|12973.4|12973.6|12972.6|12976.2|12975.4|12972.3|12971.5|593
1654187400000|2022-06-02 16:30:00|12973.7|12972.7|12978.9|12977.1|12979.9|12978.5|12972.5|12971.6|611
1654187700000|2022-06-02 16:35:00|12978.8|12977.2|12980.4|12979.4|12981.5|12980.3|12978|12976.9|766
1654188000000|2022-06-02 16:40:00|12980.6|12979.6|12982.8|12981.8|12983.5|12982.1|12979.8|12978.6|622
1654188300000|2022-06-02 16:45:00|12982.9|12981.9|12980.9|12979.4|12983|12982|12980.5|12979.3|563
1654188600000|2022-06-02 16:50:00|12981.1|12979.3|12978.7|12977.7|12981.1|12979.8|12978.4|12977.4|374
1654188900000|2022-06-02 16:55:00|12978.6|12977.6|12978.7|12977.7|12979|12978|12976|12974.9|397
1654189200000|2022-06-02 17:00:00|12978.6|12977.6|12983.9|12982.9|12983.9|12983.1|12977.7|12976.7|563
1654189500000|2022-06-02 17:05:00|12983.8|12982.8|12983.9|12982.9|12985.4|12984.4|12983.3|12982.5|377
1654189800000|2022-06-02 17:10:00|12984|12983|12984.5|12983.8|12985.7|12984.6|12983.4|12982.4|509
1654190100000|2022-06-02 17:15:00|12984.7|12983.7|12985.8|12984.8|12987.6|12986.6|12983.8|12982.6|626
1654190400000|2022-06-02 17:20:00|12985.9|12984.9|12985.6|12984.6|12985.9|12985.1|12983.8|12982.8|381
1654190700000|2022-06-02 17:25:00|12985.5|12984.5|12985.3|12984.3|12987.2|12985.9|12984|12982.9|515
1654191000000|2022-06-02 17:30:00|12985.1|12984.1|12987.3|12986.3|12987.6|12986.5|12983.5|12982.1|400
1654191300000|2022-06-02 17:35:00|12987.4|12986.4|12988|12987.3|12989|12988|12987|12985.8|401
1654191600000|2022-06-02 17:40:00|12988.1|12987.4|12982.7|12981.7|12988.5|12987.8|12982.1|12981.2|558
1654191900000|2022-06-02 17:45:00|12982.8|12981.8|12983.9|12982.9|12985.9|12984.6|12982.7|12981.7|468
1654192200000|2022-06-02 17:50:00|12984|12983|12985.4|12984.4|12987.9|12986.9|12983.9|12982.6|555
1654192500000|2022-06-02 17:55:00|12985.2|12984.2|12983.7|12982.7|12985.8|12984.4|12983.2|12982.4|619
1654192800000|2022-06-02 18:00:00|12984|12983.3|12984.4|12983.4|12986.1|12985.4|12983.4|12982.4|484
1654193100000|2022-06-02 18:05:00|12984.3|12983.3|12982.5|12981|12984.6|12983.4|12981.5|12980.3|446
1654193400000|2022-06-02 18:10:00|12982.6|12981.3|12980.3|12979.3|12983.5|12982.3|12979.5|12978.2|437
1654193700000|2022-06-02 18:15:00|12980.2|12979.2|12980.8|12979.2|12981.3|12980.3|12978.6|12977.5|476
1654194000000|2022-06-02 18:20:00|12980.5|12979.5|12980|12979|12981.1|12979.9|12978.5|12977.6|350
1654194300000|2022-06-02 18:25:00|12979.9|12978.9|12980.7|12979.7|12981|12980.2|12978.6|12977.7|314
1654194600000|2022-06-02 18:30:00|12980.6|12979.9|12982|12981|12983|12982.1|12980.5|12979.7|599
1654194900000|2022-06-02 18:35:00|12981.8|12981.1|12983.6|12982.6|12984|12983|12980.8|12979.6|438
1654195200000|2022-06-02 18:40:00|12983.4|12982.4|12985.3|12984.3|12986|12985|12982.6|12981.7|648
1654195500000|2022-06-02 18:45:00|12985.4|12984.4|12985.5|12984.5|12987.4|12986.3|12983.8|12982.4|504
1654195800000|2022-06-02 18:50:00|12985.4|12984.4|12985.8|12984.8|12986.5|12985.6|12984.9|12984.1|297
1654196100000|2022-06-02 18:55:00|12985.7|12984.7|12986.5|12985.5|12987.2|12986.3|12984.5|12983.6|491
1654196400000|2022-06-02 19:00:00|12986.3|12985.6|12984.5|12983.5|12987.5|12986.4|12984.4|12983|321
1654196700000|2022-06-02 19:05:00|12984.8|12983.2|12985.6|12984.9|12986.4|12985.2|12983.7|12982.9|318
1654197000000|2022-06-02 19:10:00|12985.5|12984.8|12986.2|12985.2|12987.3|12986.4|12985.1|12984.2|271
1654197300000|2022-06-02 19:15:00|12986.3|12985.3|12988.1|12987.4|12988.3|12987.5|12985.4|12984.7|224
1654197600000|2022-06-02 19:20:00|12988.3|12987.6|12986.8|12985.8|12988.5|12987.7|12985.9|12985.1|349
1654197900000|2022-06-02 19:25:00|12986.5|12985.6|12986|12985|12986.9|12986|12984.6|12983.3|410
1654198200000|2022-06-02 19:30:00|12986.1|12985.1|12987.3|12985.8|12987.4|12986.2|12985.1|12984.2|306
1654198500000|2022-06-02 19:35:00|12987.4|12986|12986.9|12985.9|12987.6|12986.3|12986.1|12985.2|275
1654198800000|2022-06-02 19:40:00|12987|12986|12986.9|12985.9|12988.2|12987|12986.5|12985.1|458
1654199100000|2022-06-02 19:45:00|12987.1|12985.5|12986.9|12985.9|12988.1|12986.8|12986.1|12984.7|316
1654199400000|2022-06-02 19:50:00|12986.7|12985.7|12987.6|12986.6|12988.1|12987|12985.6|12984.4|377
1654199700000|2022-06-02 19:55:00|12987.4|12986.4|12986.1|12985.1|12988.3|12987.2|12985.9|12984.9|364
1654200000000|2022-06-02 20:00:00|12985.9|12984.9|12986.1|12985.1|12987|12986|12985.5|12984.4|424
1654200300000|2022-06-02 20:05:00|12986|12985|12986.4|12985.4|12987.8|12986.4|12985.8|12984.1|392
1654200600000|2022-06-02 20:10:00|12986.6|12984.7|12987|12985.3|12987.4|12985.8|12986|12984.7|464
1654200900000|2022-06-02 20:15:00|12987.1|12985.4|12987.8|12986.8|12988.9|12986.9|12986.7|12985.3|362
1654201200000|2022-06-02 20:20:00|12988.1|12986.6|12986|12985|12988.6|12987.1|12985.7|12984.3|556
1654201500000|2022-06-02 20:25:00|12986.4|12984.6|12985.4|12983.7|12987.4|12985.4|12984.8|12983.5|394
1654201800000|2022-06-02 20:30:00|12985.1|12984.1|12986|12985|12987.6|12986.1|12985|12983.8|316
1654202100000|2022-06-02 20:35:00|12985.8|12985.1|12986|12985|12987.2|12986|12985.7|12984.4|130
1654202400000|2022-06-02 20:40:00|12986.1|12985.1|12986.9|12985.9|12988|12986.4|12985.2|12983.9|203
1654202700000|2022-06-02 20:45:00|12987.3|12985.6|12985.2|12983.3|12987.5|12986|12984.3|12982.6|451
1654203000000|2022-06-02 20:50:00|12985.4|12983.7|12986.3|12984.5|12987.4|12985.9|12985|12983.5|834
1654203300000|2022-06-02 20:55:00|12986.5|12984.4|12987.1|12981.1|12992.6|12989.9|12985.1|12981|477
1654203600000|2022-06-02 21:00:00|12986.3|12980.3|12988.8|12982.8|12989|12983|12984.2|12978.2|52
1654203900000|2022-06-02 21:05:00|12988.7|12982.7|12987.1|12983|12988.9|12983.9|12987.1|12981.9|175
1654204200000|2022-06-02 21:10:00|12987.2|12983.7|12988.3|12983|12989.2|12984.9|12986.6|12981.4|890
1654204500000|2022-06-02 21:15:00|12988|12982.9|12989|12983|12989.2|12984.3|12986.6|12981.1|1167
1654204800000|2022-06-02 21:20:00|12988.9|12982.9|12989.5|12983.6|12990.2|12984.3|12987.6|12981.6|995
1654205100000|2022-06-02 21:25:00|12989.4|12983.5|12988.6|12982.6|12992.8|12986.8|12987.6|12981.6|871
1654205400000|2022-06-02 21:30:00|12988.7|12982.7|12989|12984|12990|12985.3|12987.6|12981.6|600
1654205700000|2022-06-02 21:35:00|12989.1|12984.2|12989.1|12984.9|12990.2|12986.1|12988.1|12983.3|213
1654206000000|2022-06-02 21:40:00|12989.2|12984.5|12989.2|12985.5|12990.3|12986.5|12988.2|12983.6|391
1654206300000|2022-06-02 21:45:00|12988.5|12985.1|12988.6|12985.6|12989.5|12986|12988.3|12984.3|733
1654206600000|2022-06-02 21:50:00|12988.5|12985.4|12988.7|12984.7|12989.1|12985.9|12987.8|12984.7|840
1654206900000|2022-06-02 21:55:00|12989|12985.1|12988.8|12983.8|12990.8|12986.5|12987.7|12983.5|957
1654207200000|2022-06-02 22:00:00|12989|12983.7|12990.8|12988.2|12992|12989.7|12989|12983.2|1448
1654207500000|2022-06-02 22:05:00|12990.7|12988.7|12987.8|12984.6|12991|12988.7|12986.9|12984.2|731
1654207800000|2022-06-02 22:10:00|12987.9|12984.5|12986.8|12984.4|12988.4|12985.6|12985.4|12982.5|770
1654208100000|2022-06-02 22:15:00|12986.9|12984.3|12987.4|12985.3|12987.9|12985.4|12985.1|12983|829
1654208400000|2022-06-02 22:20:00|12987.3|12985.4|12987.3|12985.5|12988.4|12986.4|12986.6|12985.1|541
1654208700000|2022-06-02 22:25:00|12987.5|12985.4|12988.2|12986.4|12988.7|12986.8|12986.5|12984.4|496
1654209000000|2022-06-02 22:30:00|12987.6|12986.6|12988.3|12985.9|12991.1|12988.9|12987|12984.6|750
1654209300000|2022-06-02 22:35:00|12988.2|12985.8|12986.4|12984|12988.3|12986.1|12986|12983.7|541
1654209600000|2022-06-02 22:40:00|12986.3|12984.1|12988.1|12985.2|12989.6|12987.7|12985.4|12983.1|775
1654209900000|2022-06-02 22:45:00|12988.2|12985.7|12990|12988.3|12990.4|12988.7|12986|12983.9|619
1654210200000|2022-06-02 22:50:00|12990.1|12988.2|12990|12989|12990.6|12989|12988.5|12986.1|521
1654210500000|2022-06-02 22:55:00|12990.2|12988.7|12989.5|12986.6|12991.2|12989|12987|12984.7|445
1654210800000|2022-06-02 23:00:00|12989.4|12986.9|12988|12986.1|12989.7|12988|12987.7|12985.6|582
1654211100000|2022-06-02 23:05:00|12988.2|12986|12989.1|12988.1|12990|12988.4|12987.7|12985.9|528
1654211400000|2022-06-02 23:10:00|12989.5|12987.6|12990.9|12989.4|12991.8|12990.6|12988.1|12986.7|514
1654211700000|2022-06-02 23:15:00|12990.7|12989.7|12991.5|12989.8|12992.5|12991.2|12989.2|12988.4|362
1654212000000|2022-06-02 23:20:00|12991.4|12989.6|12994|12992.4|12994.2|12992.8|12990.9|12989.6|829
1654212300000|2022-06-02 23:25:00|12993.7|12992.7|12993.4|12991.7|12994.6|12993.1|12991.9|12990.5|553
1654212600000|2022-06-02 23:30:00|12993.3|12991.8|12993.6|12992.6|12994.2|12992.8|12992.5|12991.3|385
1654212900000|2022-06-02 23:35:00|12993.9|12992.4|12996|12994.4|12997.5|12995.6|12993.5|12992.3|497
1654213200000|2022-06-02 23:40:00|12996.2|12994.3|12995.9|12993.9|12997|12995.4|12994.9|12993.5|370
1654213500000|2022-06-02 23:45:00|12995.5|12993.8|12995.2|12994.5|12996.9|12995.2|12993.5|12992.2|706
1654213800000|2022-06-02 23:50:00|12995.3|12994.6|12992.7|12991.1|12997.9|12996.1|12991.2|12990|731
1654214100000|2022-06-02 23:55:00|12992.6|12991|12994.9|12993.3|12996.4|12994.8|12991.3|12990.2|676
1654214400000|2022-06-03 00:00:00|12994.3|12993.2|13000.7|12999.7|13003.7|13002.7|12993.8|12992.8|1089
1654214700000|2022-06-03 00:05:00|13000.6|12999.6|13000|12999|13004.9|13003.9|12998.9|12997.9|730
1654215000000|2022-06-03 00:10:00|12999.7|12998.7|12996.8|12995.8|13000.1|12999.1|12996.5|12995.5|681
1654215300000|2022-06-03 00:15:00|12996.7|12995.7|12998.1|12997.4|13001.1|13000.1|12996.7|12995.7|423
1654215600000|2022-06-03 00:20:00|12998.2|12997.5|12990.9|12989.9|13000.4|12999.4|12989.8|12989|518
1654215900000|2022-06-03 00:25:00|12991|12990|12992|12991|12992.7|12991.7|12989|12988.1|444
1654216200000|2022-06-03 00:30:00|12991.9|12990.9|12986.2|12985.2|12994.3|12993.3|12985.1|12984.2|1075
1654216500000|2022-06-03 00:35:00|12986.6|12985.1|12987|12986|12987.7|12986.5|12982.9|12981.8|902
1654216800000|2022-06-03 00:40:00|12987.1|12986.1|12981.4|12980.4|12988.3|12987.2|12979.8|12978.4|913
1654217100000|2022-06-03 00:45:00|12981.5|12980.5|12980.1|12979.1|12984.8|12983.5|12977.7|12976.6|785
1654217400000|2022-06-03 00:50:00|12980.5|12979.5|12979.8|12977.8|12984.6|12983.4|12974.8|12973.8|1154
1654217700000|2022-06-03 00:55:00|12980.9|12978.4|12976|12975|12980.9|12978.8|12970.2|12968.9|1089
1654218000000|2022-06-03 01:00:00|12976.1|12975.1|12977.3|12976.3|12981.4|12980.2|12976.1|12975.1|776
1654218300000|2022-06-03 01:05:00|12977.1|12976.1|12979|12978|12979.7|12978.7|12975.5|12974.5|600
1654218600000|2022-06-03 01:10:00|12978.9|12977.9|12981.5|12980.5|12983.2|12982.2|12978.5|12977.5|630
1654218900000|2022-06-03 01:15:00|12981.6|12980.6|12978.1|12977.1|12981.7|12980.7|12975.3|12974|874
1654219200000|2022-06-03 01:20:00|12978.2|12977.2|12973.3|12971.6|12979.2|12978.1|12972.7|12971.4|796
1654219500000|2022-06-03 01:25:00|12973.2|12971.5|12977.1|12976.1|12977.6|12976.6|12969.1|12967.7|710
1654219800000|2022-06-03 01:30:00|12977|12976|12983.4|12982.4|12983.8|12982.8|12977|12976|784
1654220100000|2022-06-03 01:35:00|12983.3|12982.3|12980.4|12979.4|12983.9|12983|12979.5|12978.5|810
1654220400000|2022-06-03 01:40:00|12980.3|12979.3|12976.3|12975.3|12981.6|12980.6|12976|12974.5|672
1654220700000|2022-06-03 01:45:00|12976.4|12975.4|12978.3|12977.3|12979.9|12978.9|12976.3|12975.3|443
1654221000000|2022-06-03 01:50:00|12978.5|12977.5|12977.3|12976.3|12980.3|12979.1|12977|12976.2|363
1654221300000|2022-06-03 01:55:00|12977.2|12976.2|12976.2|12975.2|12978.3|12977.3|12974|12973|503
1654221600000|2022-06-03 02:00:00|12976.1|12975.1|12980.2|12979.2|12981.5|12980.5|12975.4|12974.4|510
1654221900000|2022-06-03 02:05:00|12980.5|12979.5|12983.5|12982.5|12983.9|12982.9|12980.1|12978.9|455
1654222200000|2022-06-03 02:10:00|12983.6|12982.6|12982.6|12981.6|12983.9|12982.6|12982|12980.9|464
1654222500000|2022-06-03 02:15:00|12982.8|12981.3|12983.3|12982.3|12983.6|12982.8|12982|12981|409
1654222800000|2022-06-03 02:20:00|12983.4|12982.4|12983.1|12982.1|12984.3|12983.3|12982.6|12981.8|382
1654223100000|2022-06-03 02:25:00|12983.2|12982.2|12980.7|12979.7|12983.7|12982.3|12980.7|12979.6|357
1654223400000|2022-06-03 02:30:00|12981.1|12980.4|12985.8|12984.8|12985.9|12984.9|12980.7|12979.2|348
1654223700000|2022-06-03 02:35:00|12985.9|12984.9|12984.2|12983.2|12987.7|12986.7|12982.5|12981.5|466
1654224000000|2022-06-03 02:40:00|12984.3|12983.3|12981.1|12980.4|12986.3|12985.4|12979.5|12978.6|548
1654224300000|2022-06-03 02:45:00|12981|12980.3|12977|12976.3|12981.6|12980.8|12975.5|12974.5|348
1654224600000|2022-06-03 02:50:00|12977.1|12976.4|12979.1|12978.4|12980.6|12979.9|12976.4|12975.5|501
1654224900000|2022-06-03 02:55:00|12979.2|12978.5|12980.6|12979.9|12981.3|12980.6|12977.9|12977.2|567
1654225200000|2022-06-03 03:00:00|12980.7|12980|12980.2|12979.2|12981.8|12980.9|12979.7|12978.9|466
1654225500000|2022-06-03 03:05:00|12979.9|12979.3|12979.1|12978.1|12981.8|12980.8|12978|12977.3|318
1654225800000|2022-06-03 03:10:00|12979.5|12978.8|12978.8|12978.1|12980.3|12979.1|12977.2|12976.3|299
1654226100000|2022-06-03 03:15:00|12978.7|12978|12974.5|12973.5|12979.2|12978.2|12973.9|12972.9|381
1654226400000|2022-06-03 03:20:00|12974.9|12973.9|12977|12976|12978.3|12977.5|12974.7|12973.7|379
1654226700000|2022-06-03 03:25:00|12977.1|12976.1|12976.1|12975.1|12979.5|12978.6|12973.9|12972.9|337
1654227000000|2022-06-03 03:30:00|12976|12975|12979.6|12978.6|12980.7|12979.7|12975.4|12974.7|365
1654227300000|2022-06-03 03:35:00|12979.4|12978.4|12980.1|12979.1|12981.6|12980.7|12979|12978|374
1654227600000|2022-06-03 03:40:00|12979.5|12978.5|12984.1|12983.4|12985.2|12984.5|12979.5|12978.5|436
1654227900000|2022-06-03 03:45:00|12984.2|12983.2|12984.1|12983.1|12985.5|12984.7|12982.1|12981.3|423
1654228200000|2022-06-03 03:50:00|12984|12983|12984.3|12983.3|12985.2|12984.3|12983.6|12982.7|272
1654228500000|2022-06-03 03:55:00|12984.2|12983.5|12984.5|12983.5|12985.9|12985.1|12983.9|12983.2|279
1654228800000|2022-06-03 04:00:00|12984.6|12983.6|12987.1|12986.4|12987.3|12986.5|12983.8|12983.1|385
1654229100000|2022-06-03 04:05:00|12987.2|12986.5|12987|12986|12988|12987.3|12985.7|12984.8|341
1654229400000|2022-06-03 04:10:00|12986.9|12986.2|12987.2|12986.5|12987.9|12987.2|12985.7|12984.9|539
1654229700000|2022-06-03 04:15:00|12987.1|12986.4|12986.7|12985.7|12987.7|12986.9|12985.6|12984.7|394
1654230000000|2022-06-03 04:20:00|12986.8|12985.8|12989.2|12988.5|12989.2|12988.5|12984.9|12984.1|393
1654230300000|2022-06-03 04:25:00|12989.1|12988.4|12988.5|12987.8|12989.2|12988.5|12988.2|12987.3|405
1654230600000|2022-06-03 04:30:00|12988.4|12987.7|12987.5|12986.8|12990.1|12989.3|12987.2|12986.4|475
1654230900000|2022-06-03 04:35:00|12987.4|12986.7|12987.9|12987.2|12988.4|12987.5|12987.1|12986.3|334
1654231200000|2022-06-03 04:40:00|12988.1|12987.1|12987.1|12986.4|12989.5|12988.8|12987.1|12986.4|332
1654231500000|2022-06-03 04:45:00|12987|12986.3|12985.4|12984.7|12987.1|12986.4|12984.4|12983.5|359
1654231800000|2022-06-03 04:50:00|12985.6|12984.6|12984.1|12983.4|12985.8|12984.9|12982|12981.3|432
1654232100000|2022-06-03 04:55:00|12984.2|12983.5|12985.4|12984.4|12985.4|12984.5|12983.3|12982.6|352
1654232400000|2022-06-03 05:00:00|12985.2|12984.5|12985.5|12984.5|12987.3|12986.4|12985|12984.2|300
1654232700000|2022-06-03 05:05:00|12985.6|12984.6|12986|12985.3|12986.3|12985.4|12984.9|12984.2|151
1654233000000|2022-06-03 05:10:00|12986.1|12985.4|12986.3|12985.6|12988.6|12987.9|12985.7|12984.8|258
1654233300000|2022-06-03 05:15:00|12986.4|12985.7|12987|12986|12987.7|12986.9|12985.4|12984.7|173
1654233600000|2022-06-03 05:20:00|12987.1|12986.1|12985.1|12984.1|12987.3|12986.5|12983.8|12982.9|216
1654233900000|2022-06-03 05:25:00|12984.9|12983.9|12981.2|12980.2|12985.1|12984.1|12980.7|12979.8|344
1654234200000|2022-06-03 05:30:00|12981.3|12980.3|12983.3|12982.6|12984|12983.3|12981.3|12980.3|312
1654234500000|2022-06-03 05:35:00|12983.4|12982.7|12982.9|12982.2|12983.7|12982.9|12981.8|12981|358
1654234800000|2022-06-03 05:40:00|12983.1|12982.4|12983|12982|12985.2|12984.4|12980.6|12979.9|433
1654235100000|2022-06-03 05:45:00|12982.9|12981.9|12983.3|12982.6|12984.1|12983.2|12980.8|12980|423
1654235400000|2022-06-03 05:50:00|12983.2|12982.5|12982.5|12981.8|12984.1|12983.2|12981.3|12980.5|350
1654235700000|2022-06-03 05:55:00|12982.4|12981.7|12984.2|12983.2|12984.3|12983.3|12980.7|12980|427
1654236000000|2022-06-03 06:00:00|12984.7|12983.7|12985.1|12984.4|12986.3|12985.4|12981.6|12980.9|661
1654236300000|2022-06-03 06:05:00|12985|12984.3|12989.2|12988.2|12989.7|12988.7|12985|12984.3|592
1654236600000|2022-06-03 06:10:00|12989.3|12988.3|12988.6|12987.6|12991.1|12990.3|12987.3|12986.4|509
1654236900000|2022-06-03 06:15:00|12988.5|12987.5|12986.6|12985.6|12989.7|12989|12986.1|12985.3|428
1654237200000|2022-06-03 06:20:00|12986.7|12985.7|12986.3|12985.3|12987.4|12986.3|12985.4|12984.4|334
1654237500000|2022-06-03 06:25:00|12986.4|12985.4|12989.5|12988.5|12990.3|12989.5|12986.1|12985.1|479
1654237800000|2022-06-03 06:30:00|12989.7|12988.7|12991.2|12990.2|12992.5|12991.5|12988.5|12987.8|541
1654238100000|2022-06-03 06:35:00|12991.3|12990.3|12992.9|12992.2|12994.1|12993.2|12990.3|12989.5|542
1654238400000|2022-06-03 06:40:00|12992.8|12991.9|12994.1|12993.4|12995.1|12994.1|12992.4|12991.4|442
1654238700000|2022-06-03 06:45:00|12994.3|12993.3|12993.1|12992.1|12995.8|12994.7|12991.9|12991.1|461
1654239000000|2022-06-03 06:50:00|12993|12992|12991.5|12990.5|12994.9|12994|12988.4|12987.5|506
1654239300000|2022-06-03 06:55:00|12991.4|12990.4|12994.3|12993.3|12994.7|12993.8|12988.9|12987.9|500
1654239600000|2022-06-03 07:00:00|12994|12993|13000.8|12999.8|13002.7|13001.7|12992.5|12991.5|924
1654239900000|2022-06-03 07:05:00|13000.9|12999.9|13000.4|12999.4|13006|13005|12999.9|12999.2|924
1654240200000|2022-06-03 07:10:00|13000.3|12999.3|12998|12997.3|13002.1|13001.1|12997.3|12996.2|805
1654240500000|2022-06-03 07:15:00|12997.8|12997.1|12998.7|12997.1|13000.2|12999.1|12996|12995.3|603
1654240800000|2022-06-03 07:20:00|12998.4|12997.4|12994.3|12993.3|12999.5|12998.7|12993.6|12992.7|635
1654241100000|2022-06-03 07:25:00|12994.4|12993.4|12984.9|12983.9|12994.9|12993.9|12984|12983|613
1654241400000|2022-06-03 07:30:00|12985|12984|12988|12987|12988.6|12987.4|12984.9|12983.9|493
1654241700000|2022-06-03 07:35:00|12987.9|12986.9|12987.3|12986.6|12989.8|12988.5|12986|12984.7|542
1654242000000|2022-06-03 07:40:00|12987.4|12986.7|12985.7|12985|12988.3|12987.5|12984.7|12983.8|467
1654242300000|2022-06-03 07:45:00|12985.8|12985.1|12988.3|12987.3|12989.4|12988.5|12985.1|12984.1|544
1654242600000|2022-06-03 07:50:00|12988.6|12987|12989|12988|12989.3|12988.4|12987.2|12986.3|499
1654242900000|2022-06-03 07:55:00|12988.9|12987.9|12989.1|12988.1|12990.7|12989.9|12987.3|12986.4|488
1654243200000|2022-06-03 08:00:00|12989.5|12987.9|12989.4|12988.4|12990.3|12989.4|12987.3|12986.3|611
1654243500000|2022-06-03 08:05:00|12989.5|12988.5|12988.5|12987.5|12990.6|12989.8|12987.2|12986.2|608
1654243800000|2022-06-03 08:10:00|12988.8|12987.3|12990.3|12989.3|12991|12990|12987.3|12986.3|508
1654244100000|2022-06-03 08:15:00|12990.2|12989.2|12995.2|12994.2|12995.2|12994.4|12989.6|12988.5|608
1654244400000|2022-06-03 08:20:00|12994.8|12994.1|12994.1|12993.1|12996.9|12996|12993.9|12992.8|523
1654244700000|2022-06-03 08:25:00|12993.9|12993.2|12993.1|12992.4|12994.3|12993.6|12992.7|12991.7|306
1654245000000|2022-06-03 08:30:00|12993.2|12992.5|12994.9|12994.2|12996|12995.2|12991.4|12990.5|513
1654245300000|2022-06-03 08:35:00|12995|12994|12995.8|12995.1|12996|12995.1|12994.1|12993.4|336
1654245600000|2022-06-03 08:40:00|12995.7|12995|12997.3|12996.6|12997.6|12996.8|12995.3|12993.7|184
1654245900000|2022-06-03 08:45:00|12997.2|12996.5|12997.5|12996.5|12998.5|12997.7|12995.3|12994.6|308
1654246200000|2022-06-03 08:50:00|12997.6|12996.6|12998.4|12997.7|12998.8|12998.1|12995.3|12994.5|369
1654246500000|2022-06-03 08:55:00|12998.3|12997.6|12997.7|12996.7|12999.4|12998.6|12996.5|12995.7|359
1654246800000|2022-06-03 09:00:00|12997.5|12996.8|12999.8|12998.8|12999.8|12999|12997.5|12996.7|349
1654247100000|2022-06-03 09:05:00|12999.7|12998.7|13001|13000.3|13001.5|13000.8|12999.3|12998.3|368
1654247400000|2022-06-03 09:10:00|13000.9|13000.2|13001.2|13000.5|13002.8|13002|13000.5|12999.6|495
1654247700000|2022-06-03 09:15:00|13001.3|13000.3|13005.3|13004.6|13007.5|13006.8|13001.3|13000.3|415
1654248000000|2022-06-03 09:20:00|13005.4|13004.7|13004.3|13003.3|13008.4|13007.7|13002.8|13001.9|540
1654248300000|2022-06-03 09:25:00|13004.4|13003.4|13002.4|13001.7|13005.3|13004.5|13001.7|13000.9|681
1654248600000|2022-06-03 09:30:00|13002.3|13001.6|13004.1|13003.4|13004.4|13003.7|13000.7|13000|665
1654248900000|2022-06-03 09:35:00|13003.9|13003.2|13004.2|13003.5|13005.9|13005|13002.3|13001.4|464
1654249200000|2022-06-03 09:40:00|13004.3|13003.6|13004.6|13003.9|13005.5|13004.5|13003|13002.2|474
1654249500000|2022-06-03 09:45:00|13004.5|13003.8|13008.8|13008.1|13009|13008.3|13004.1|13003.2|420
1654249800000|2022-06-03 09:50:00|13008.7|13008|13008.5|13007.5|13009.8|13009.1|13008.1|13007.3|321
1654250100000|2022-06-03 09:55:00|13008.4|13007.8|13009|13008.3|13009.4|13008.6|13007.3|13006.5|549
1654250400000|2022-06-03 10:00:00|13008.9|13008.2|13008.6|13007.9|13009.2|13008.4|13007.1|13006.4|498
1654250700000|2022-06-03 10:05:00|13008.7|13008|13008.5|13007.5|13009.9|13009.2|13007.1|13006.3|518
1654251000000|2022-06-03 10:10:00|13008.2|13007.4|13006.3|13005.3|13009.1|13008.1|13006.1|13005.3|509
1654251300000|2022-06-03 10:15:00|13006.4|13005.4|13010.8|13009.8|13011.1|13010.2|13005.6|13004.8|519
1654251600000|2022-06-03 10:20:00|13010.7|13009.7|13008.4|13007.7|13011|13010.2|13007.6|13006.8|401
1654251900000|2022-06-03 10:25:00|13008.2|13007.4|13016.3|13015.3|13017.9|13017.2|13008.1|13007.4|550
1654252200000|2022-06-03 10:30:00|13016.4|13015.7|13015.2|13014.2|13018.7|13017.8|13014.1|13013.4|475
1654252500000|2022-06-03 10:35:00|13015.1|13014.4|13014.8|13014.1|13016.1|13015.2|13013.4|13012.5|563
1654252800000|2022-06-03 10:40:00|13014.7|13014|13019.4|13018.7|13020.1|13019.3|13014.6|13013.8|509
1654253100000|2022-06-03 10:45:00|13019.5|13018.8|13017.6|13016.9|13019.7|13018.9|13017.3|13016.5|329
1654253400000|2022-06-03 10:50:00|13017.7|13017|13016.9|13016.2|13018.4|13017.6|13014.4|13013.7|620
1654253700000|2022-06-03 10:55:00|13017|13016.3|13014.9|13014.2|13017.3|13016.6|13014.3|13013.6|561
1654254000000|2022-06-03 11:00:00|13014.8|13014.1|13011.4|13010.7|13016.9|13016.2|13009.7|13008.9|696
1654254300000|2022-06-03 11:05:00|13011.5|13010.8|13011.1|13010.4|13012.5|13011.8|13010|13009.3|358
1654254600000|2022-06-03 11:10:00|13011.2|13010.5|13013|13012.3|13014.6|13013.9|13011.1|13010.4|368
1654254900000|2022-06-03 11:15:00|13012.9|13012.2|13015|13014.3|13015.4|13014.7|13011.3|13010.4|421
1654255200000|2022-06-03 11:20:00|13015.4|13014.4|13014.7|13014|13016.4|13015.7|13013.5|13012.6|490
1654255500000|2022-06-03 11:25:00|13014.6|13013.9|13015.6|13014.6|13015.8|13015.1|13011.8|13011|456
1654255800000|2022-06-03 11:30:00|13015.7|13014.7|13012.3|13011.6|13017.3|13016.5|13012.2|13011.5|364
1654256100000|2022-06-03 11:35:00|13012.4|13011.7|13014.3|13013.6|13015.1|13014.4|13012.4|13011.7|382
1654256400000|2022-06-03 11:40:00|13014.4|13013.7|13015.8|13015.1|13016.7|13016|13012.8|13012.1|450
1654256700000|2022-06-03 11:45:00|13015.7|13015|13018.3|13017.6|13019.2|13018.3|13015.3|13014.6|429
1654257000000|2022-06-03 11:50:00|13018.5|13017.8|13015.8|13015.1|13019.4|13018.7|13014.5|13013.8|547
1654257300000|2022-06-03 11:55:00|13015.9|13015.2|13014|13013|13017|13016.3|13013.7|13013|629
1654257600000|2022-06-03 12:00:00|13013.8|13012.8|13016.9|13016.2|13017.4|13016.7|13013.2|13012.2|681
1654257900000|2022-06-03 12:05:00|13016.8|13016.1|13015.7|13015|13018.3|13017.4|13015.3|13014.4|507
1654258200000|2022-06-03 12:10:00|13015.8|13015.1|13010.4|13009.7|13017.7|13016.7|13009.9|13009.1|541
1654258500000|2022-06-03 12:15:00|13010.5|13009.8|13012.9|13011.9|13015|13014|13007.7|13007|654
1654258800000|2022-06-03 12:20:00|13012.8|13011.8|13014.6|13013.6|13015.6|13014.6|13009.4|13008.4|669
1654259100000|2022-06-03 12:25:00|13014.1|13013.4|13015.7|13009.7|13016.1|13013.8|13009.3|13007.7|995
1654259400000|2022-06-03 12:30:00|13014.3|13010.8|13039|13038|13039.4|13038.2|13011.2|13007.2|2375
1654259700000|2022-06-03 12:35:00|13038.9|13037.7|13053.2|13052.5|13055|13054|13038.8|13037.7|1928
1654260000000|2022-06-03 12:40:00|13053.3|13052.6|13057.2|13056.2|13065.4|13064.5|13053|13052|1576
1654260300000|2022-06-03 12:45:00|13056.8|13055.8|13053.5|13052.5|13059.6|13058.6|13045.9|13044.7|1545
1654260600000|2022-06-03 12:50:00|13053.4|13052.4|13047.7|13046.7|13058.2|13057.1|13045.9|13045.2|1206
1654260900000|2022-06-03 12:55:00|13047.8|13046.8|13050.2|13049.2|13054.8|13053.8|13047.4|13046.4|1216
1654261200000|2022-06-03 13:00:00|13050.1|13049.1|13047.6|13046.6|13056.3|13055.3|13047.5|13046.6|1079
1654261500000|2022-06-03 13:05:00|13047.5|13046.5|13040.4|13039.7|13047.6|13046.6|13039.9|13039|945
1654261800000|2022-06-03 13:10:00|13040|13039|13044|13043.3|13047|13046.2|13039.9|13038.9|1004
1654262100000|2022-06-03 13:15:00|13043.9|13043.2|13051.6|13050.6|13051.6|13050.7|13042.1|13041.3|844
1654262400000|2022-06-03 13:20:00|13051.3|13050.3|13051.4|13050.4|13053.3|13052.6|13048.7|13048|925
1654262700000|2022-06-03 13:25:00|13051.5|13050.5|13051.7|13051|13054.5|13053.8|13044.8|13043.8|831
1654263000000|2022-06-03 13:30:00|13051.9|13051.2|13050.2|13049.5|13054.2|13053.2|13047.9|13047.2|1007
1654263300000|2022-06-03 13:35:00|13050.1|13049.4|13052.8|13051.8|13054|13053.1|13047.5|13046.8|1013
1654263600000|2022-06-03 13:40:00|13052.7|13051.7|13055.4|13054.7|13059.1|13058.1|13050.9|13049.9|1001
1654263900000|2022-06-03 13:45:00|13055.5|13054.5|13053.6|13052.6|13058.7|13057.8|13052.5|13051.5|997
1654264200000|2022-06-03 13:50:00|13053.5|13052.5|13050.8|13050.1|13054|13053.2|13046.7|13045.8|918
1654264500000|2022-06-03 13:55:00|13050.7|13049.7|13051.3|13048.9|13053.3|13052.6|13048.6|13046.9|1017
1654264800000|2022-06-03 14:00:00|13051.7|13048.7|13054|13053.3|13056.7|13054.2|13048.7|13046.1|1205
1654265100000|2022-06-03 14:05:00|13053.9|13053.2|13052|13051|13054.8|13054.1|13048.1|13047.1|771
1654265400000|2022-06-03 14:10:00|13051.9|13050.9|13051.2|13050.2|13053.7|13052.7|13047.5|13046.5|873
1654265700000|2022-06-03 14:15:00|13051|13050.3|13049|13048.3|13051.4|13050.5|13047.6|13046.2|638
1654266000000|2022-06-03 14:20:00|13048.9|13048.2|13046.3|13045.6|13049.5|13048.8|13043.8|13043.1|797
1654266300000|2022-06-03 14:25:00|13046.4|13045.7|13047.3|13046.6|13049|13048.3|13046.1|13045.4|522
1654266600000|2022-06-03 14:30:00|13047.4|13046.7|13043.9|13043.2|13050|13049.2|13042.7|13042|620
1654266900000|2022-06-03 14:35:00|13044|13043.3|13049.2|13048.2|13049.3|13048.4|13043.9|13043.1|612
1654267200000|2022-06-03 14:40:00|13049.3|13048.6|13055.4|13054.7|13056.1|13055.3|13049.3|13048.6|652
1654267500000|2022-06-03 14:45:00|13055.5|13054.5|13059.2|13058.5|13059.8|13059.1|13052.5|13051.5|793
1654267800000|2022-06-03 14:50:00|13059.3|13058.6|13070.2|13069.5|13074|13073.2|13059.2|13058.4|1074
1654268100000|2022-06-03 14:55:00|13070.3|13069.6|13071|13070.3|13073.7|13072.9|13068.8|13068.1|894
1654268400000|2022-06-03 15:00:00|13071.2|13070.5|13073.7|13073|13075|13074.3|13070.5|13069.8|817
1654268700000|2022-06-03 15:05:00|13073.8|13073.1|13073.7|13072.7|13074.5|13073.8|13071.4|13070.7|665
1654269000000|2022-06-03 15:10:00|13073.6|13072.6|13072.8|13072.1|13075.7|13075|13071.3|13070.6|592
1654269300000|2022-06-03 15:15:00|13072.9|13072.2|13073.8|13072.8|13075.3|13074.6|13072.2|13071.5|458
1654269600000|2022-06-03 15:20:00|13073.7|13072.7|13073.6|13072.9|13074.1|13073.1|13068.7|13067.7|575
1654269900000|2022-06-03 15:25:00|13073.7|13073|13073.6|13072.9|13074.5|13073.8|13071.9|13071.1|427
1654270200000|2022-06-03 15:30:00|13073.5|13072.8|13073.9|13073.2|13074.2|13073.3|13072.1|13071.2|438
1654270500000|2022-06-03 15:35:00|13074|13073.3|13077.8|13076.8|13079.1|13078.2|13073|13072.3|474
1654270800000|2022-06-03 15:40:00|13077.9|13076.9|13081.7|13081|13084.1|13083.3|13077.2|13076.3|410
1654271100000|2022-06-03 15:45:00|13081.6|13080.9|13087.5|13086.5|13089.5|13088.8|13081.1|13080.4|513
1654271400000|2022-06-03 15:50:00|13087.4|13086.4|13096.9|13095.9|13098.2|13097.2|13087.3|13086.4|594
1654271700000|2022-06-03 15:55:00|13097|13096|13095.5|13094.5|13097.4|13096.2|13093.4|13092.5|604
1654272000000|2022-06-03 16:00:00|13095.4|13094.4|13091.7|13091|13098.8|13097.8|13091|13089.9|566
1654272300000|2022-06-03 16:05:00|13091.6|13090.9|13089.8|13089.1|13094.4|13093.5|13089.4|13088.4|515
1654272600000|2022-06-03 16:10:00|13089.9|13089.2|13087.1|13086.1|13092|13091.3|13086.7|13086|577
1654272900000|2022-06-03 16:15:00|13087|13086|13090.7|13090|13091.6|13090.7|13086.5|13085.5|598
1654273200000|2022-06-03 16:20:00|13090.8|13090.1|13086.6|13085.9|13092.8|13092.1|13083.8|13082.9|677
1654273500000|2022-06-03 16:25:00|13087.1|13086.4|13084.9|13083.9|13088.6|13087.9|13084.6|13083.8|468
1654273800000|2022-06-03 16:30:00|13085|13084|13083.8|13083.1|13085.1|13084.1|13083.5|13082.8|293
1654274100000|2022-06-03 16:35:00|13083.7|13083|13082.2|13081.2|13083.8|13083.1|13080.6|13079.9|359
1654274400000|2022-06-03 16:40:00|13082.1|13081.4|13084.1|13083.1|13084.2|13083.3|13080.2|13079.5|388
1654274700000|2022-06-03 16:45:00|13084.2|13083.2|13081.7|13080.7|13084.2|13083.2|13080.3|13079.5|310
1654275000000|2022-06-03 16:50:00|13081.8|13081|13082.5|13081.8|13084.1|13083.2|13081.6|13080.7|311
1654275300000|2022-06-03 16:55:00|13082.4|13081.7|13081.2|13080.5|13083.6|13082.5|13080.2|13079.2|393
1654275600000|2022-06-03 17:00:00|13081.3|13080.6|13083.2|13082.2|13084.4|13083.4|13080.8|13079.8|453
1654275900000|2022-06-03 17:05:00|13083.1|13082.1|13082.2|13081.2|13083.7|13082.9|13081.2|13080.2|367
1654276200000|2022-06-03 17:10:00|13082.3|13081.3|13082.9|13082.2|13083.7|13082.9|13081.8|13081|425
1654276500000|2022-06-03 17:15:00|13083.1|13082.1|13083.3|13082.6|13083.8|13082.8|13081.9|13080.9|371
1654276800000|2022-06-03 17:20:00|13083.4|13082.7|13084|13083.3|13084.2|13083.5|13083.1|13082.3|236
1654277100000|2022-06-03 17:25:00|13084.1|13083.4|13086.7|13086|13087.8|13086.9|13084|13083.1|384
1654277400000|2022-06-03 17:30:00|13086.8|13086.1|13086.1|13085.1|13087.7|13086.9|13085.8|13085|452
1654277700000|2022-06-03 17:35:00|13086.2|13085.2|13087.3|13086.6|13087.8|13086.9|13085.9|13085|286
1654278000000|2022-06-03 17:40:00|13087.5|13086.8|13086.3|13085.6|13087.9|13087|13085.7|13085|315
1654278300000|2022-06-03 17:45:00|13086.2|13085.5|13087.1|13086.1|13088.2|13087.2|13086.2|13085.3|315
1654278600000|2022-06-03 17:50:00|13087|13086|13086.5|13085.8|13087.5|13086.5|13084.7|13083.7|276
1654278900000|2022-06-03 17:55:00|13086.4|13085.7|13089.1|13088.4|13089.2|13088.5|13086.4|13085.7|313
1654279200000|2022-06-03 18:00:00|13089.2|13088.5|13090.3|13089.6|13090.5|13089.6|13085.6|13084.8|449
1654279500000|2022-06-03 18:05:00|13089.8|13089.1|13091.1|13090.1|13091.7|13090.8|13089.8|13089|344
1654279800000|2022-06-03 18:10:00|13091.2|13090.2|13092|13091|13092.1|13091.3|13090|13089.2|183
1654280100000|2022-06-03 18:15:00|13091.6|13090.9|13091.8|13091.1|13092.5|13091.7|13091.1|13090.3|197
1654280400000|2022-06-03 18:20:00|13091.9|13091.2|13090|13089|13092.2|13091.4|13089.2|13088.5|399
1654280700000|2022-06-03 18:25:00|13089.9|13088.9|13089.3|13088.6|13092.1|13091.2|13089.1|13088.2|357
1654281000000|2022-06-03 18:30:00|13089.5|13088.8|13089.1|13088.4|13090.5|13089.7|13088.4|13087.7|465
1654281300000|2022-06-03 18:35:00|13089.3|13088.3|13086.1|13085.4|13089.6|13088.6|13084.8|13084.1|498
1654281600000|2022-06-03 18:40:00|13086|13085.3|13086.9|13085.9|13087.4|13086.5|13085.7|13084.9|371
1654281900000|2022-06-03 18:45:00|13087|13086|13082.5|13081.8|13087.7|13086.7|13082.4|13081.7|268
1654282200000|2022-06-03 18:50:00|13082.4|13081.7|13083.3|13082.6|13083.7|13083|13082.1|13081.4|282
1654282500000|2022-06-03 18:55:00|13083.4|13082.7|13084|13083.3|13085.2|13084.5|13082.8|13082.1|379
1654282800000|2022-06-03 19:00:00|13083.9|13083.2|13082.8|13082.1|13084.2|13083.4|13082.2|13081.2|297
1654283100000|2022-06-03 19:05:00|13082.7|13082|13082.4|13081.7|13083.5|13082.7|13081.7|13080.6|193
1654283400000|2022-06-03 19:10:00|13082.5|13081.8|13083.5|13082.5|13083.9|13082.9|13082.3|13081.6|198
1654283700000|2022-06-03 19:15:00|13083.6|13082.6|13083.4|13082.4|13083.8|13083|13082.6|13081.8|200
1654284000000|2022-06-03 19:20:00|13083.3|13082.3|13084.3|13083.3|13084.4|13083.5|13083.1|13082.2|183
1654284300000|2022-06-03 19:25:00|13084.2|13083.2|13085.9|13085.2|13086.3|13085.3|13084|13083.2|195
1654284600000|2022-06-03 19:30:00|13086|13085.3|13085|13084.3|13087.3|13086.2|13084.9|13084|260
1654284900000|2022-06-03 19:35:00|13085.1|13084.4|13085.9|13084.9|13086.2|13085.4|13084|13083.2|192
1654285200000|2022-06-03 19:40:00|13086|13085|13087.4|13086.7|13087.7|13086.7|13085.7|13084.8|279
1654285500000|2022-06-03 19:45:00|13087.5|13086.8|13086.7|13085.7|13087.8|13086.9|13086.5|13085.4|246
1654285800000|2022-06-03 19:50:00|13086.8|13085.8|13087.6|13086.6|13089.3|13088|13086.6|13085.3|317
1654286100000|2022-06-03 19:55:00|13087.7|13086.7|13086.4|13085.7|13088.8|13087.9|13085.5|13084.8|321
1654286400000|2022-06-03 20:00:00|13086.5|13085.5|13087.5|13085.6|13087.9|13086.2|13085.4|13084.1|541
1654286700000|2022-06-03 20:05:00|13087.3|13085.8|13086|13085|13089.2|13087.8|13086|13085|404
1654287000000|2022-06-03 20:10:00|13086.8|13084.8|13087|13085.3|13087.4|13086.2|13085.3|13084.5|315
1654287300000|2022-06-03 20:15:00|13086.6|13085.6|13083.3|13082.3|13087.3|13085.9|13082.9|13081.7|322
1654287600000|2022-06-03 20:20:00|13083.1|13082.1|13084.3|13082.5|13084.8|13083.3|13083.1|13081.7|251
1654287900000|2022-06-03 20:25:00|13084.5|13082.6|13082.3|13081.3|13084.5|13082.7|13081.6|13080.6|330
1654288200000|2022-06-03 20:30:00|13082.6|13081|13083.9|13082.3|13084.2|13082.7|13082.1|13080.8|441
1654288500000|2022-06-03 20:35:00|13083.6|13082.6|13084.8|13083.2|13085.8|13083.7|13082.6|13081|459
1654288800000|2022-06-03 20:40:00|13084.7|13083.3|13083.1|13081.1|13085.4|13083.7|13083|13081.1|449
1654289100000|2022-06-03 20:45:00|13082.9|13081.4|13082.2|13081.2|13083.6|13081.7|13081.1|13079.9|220
1654289400000|2022-06-03 20:50:00|13082.3|13081.3|13082.1|13081.1|13085.3|13082.1|13080.3|13078.3|297
1654289700000|2022-06-03 20:55:00|13082|13081|13086|13080.9|13087.2|13083.7|13081|13077.6|500
1654459200000|2022-06-05 20:00:00|13093.8|13081.8|13087.3|13085.3|13096.7|13085.3|13087.3|13080.5|21
1654459500000|2022-06-05 20:05:00|13089.2|13082.4|13093.7|13081.7|13095.9|13085.3|13087.3|13080.4|6
1654459800000|2022-06-05 20:10:00|13095.7|13083.7|13089.5|13080.4|13095.7|13083.7|13089.5|13080.4|10
1654460100000|2022-06-05 20:15:00|13096.3|13084.3|13090.1|13088.1|13098.4|13088.1|13089.5|13081.8|13
1654460400000|2022-06-05 20:20:00|13095.8|13083.8|13095.4|13088.5|13098.7|13088.5|13090.1|13083.8|7
1654460700000|2022-06-05 20:25:00|13095|13083|13095.4|13088.5|13095.4|13088.5|13095|13083|2
1654461000000|2022-06-05 20:30:00|13099.3|13087.3|13095.4|13088.5|13100.9|13088.9|13095.4|13087.3|3
1654461300000|2022-06-05 20:35:00|13095.5|13089|13095.5|13089|13095.5|13089|13095.5|13089|1
1654461600000|2022-06-05 20:40:00|13099.6|13087.6|13099.6|13087.6|13101|13089|13099.6|13087.6|3
1654461900000|2022-06-05 20:45:00|13101.1|13089.1|13095.5|13089|13101.1|13089.1|13095.5|13088.3|3
1654462200000|2022-06-05 20:50:00|13094|13086.3|13094|13089|13098.3|13089|13094|13086.3|5
1654462500000|2022-06-05 20:55:00|13098.3|13086.3|13098.5|13086.5|13098.5|13086.5|13098.3|13086.3|2
1654462800000|2022-06-05 21:00:00|13094.1|13089.3|13092.2|13086.7|13095.1|13089.3|13092.2|13084.2|12
1654463100000|2022-06-05 21:05:00|13093.9|13087.9|13088.6|13082.6|13093.9|13087.9|13087.8|13082.2|44
1654463400000|2022-06-05 21:10:00|13087.7|13083.3|13085.7|13079.7|13088.6|13083.3|13084.9|13079.5|83
1654463700000|2022-06-05 21:15:00|13085.8|13079.8|13085.1|13081.1|13088.1|13082.4|13084.6|13078.7|99
1654464000000|2022-06-05 21:20:00|13084.4|13081.9|13085.1|13081.3|13086.5|13081.9|13084.3|13079.4|96
1654464300000|2022-06-05 21:25:00|13084.6|13081|13088.1|13082.1|13089|13083|13084.3|13079.8|121
1654464600000|2022-06-05 21:30:00|13088.2|13082.7|13089.5|13083.5|13090.4|13084.4|13087|13081.4|138
1654464900000|2022-06-05 21:35:00|13089.4|13083.4|13088.9|13084.1|13089.6|13084.4|13088|13083.2|103
1654465200000|2022-06-05 21:40:00|13089.2|13084.2|13088.5|13084.3|13089.8|13085.5|13087.7|13083.1|115
1654465500000|2022-06-05 21:45:00|13088.8|13084|13088.7|13084.2|13089.7|13085.6|13088.3|13083.2|92
1654465800000|2022-06-05 21:50:00|13088.8|13085|13088|13084.4|13090|13085.4|13087.5|13083.6|117
1654466100000|2022-06-05 21:55:00|13087.7|13084.2|13093.2|13087.2|13094.4|13088.4|13086.9|13083.3|164
1654466400000|2022-06-05 22:00:00|13093.1|13087.1|13098.7|13095.9|13101.7|13098|13093|13087|850
1654466700000|2022-06-05 22:05:00|13098.6|13095.8|13093.2|13087.4|13100|13095.9|13091.4|13087.3|713
1654467000000|2022-06-05 22:10:00|13093.3|13087.3|13089.3|13084.4|13093.3|13088.3|13086.3|13082.9|1072
1654467300000|2022-06-05 22:15:00|13089.7|13084|13085.3|13081.4|13090|13085.7|13084|13080.2|1056
1654467600000|2022-06-05 22:20:00|13085.1|13081.5|13092.9|13089.3|13093.4|13089.9|13084.5|13081.3|1151
1654467900000|2022-06-05 22:25:00|13092.8|13089.2|13088.7|13085|13094.2|13090.9|13087.6|13084|1162
1654468200000|2022-06-05 22:30:00|13088.2|13085.9|13087.6|13084.2|13090.3|13086.8|13085.5|13082.4|944
1654468500000|2022-06-05 22:35:00|13087.7|13084.1|13083|13079.8|13088.4|13084.9|13082.4|13079.5|725
1654468800000|2022-06-05 22:40:00|13083.1|13079.7|13085|13082.4|13085.7|13082.7|13081.1|13079.1|922
1654469100000|2022-06-05 22:45:00|13084.7|13082.3|13081.8|13079.6|13087.9|13085.1|13081.4|13079.3|929
1654469400000|2022-06-05 22:50:00|13082.2|13079.2|13083|13082|13084.8|13082.3|13081.3|13078.4|1174
1654469700000|2022-06-05 22:55:00|13083.2|13080.9|13084.1|13080.8|13085.4|13082.5|13081.8|13079.6|794
1654470000000|2022-06-05 23:00:00|13084|13081|13082|13080.3|13085.3|13083.9|13080.7|13079.3|1308
1654470300000|2022-06-05 23:05:00|13081.9|13080.4|13085.6|13082.9|13086.3|13084.4|13081|13079.5|1156
1654470600000|2022-06-05 23:10:00|13085.5|13083.1|13088.7|13086.6|13089|13086.9|13084.2|13082.3|1161
1654470900000|2022-06-05 23:15:00|13088.5|13086.9|13084.8|13083.2|13089.2|13087.3|13084|13082.7|656
1654471200000|2022-06-05 23:20:00|13084.9|13083.1|13085.3|13084.3|13087.8|13085.5|13084.5|13083.1|544
1654471500000|2022-06-05 23:25:00|13085.4|13084.4|13085.8|13084.8|13086.8|13085.4|13084.6|13083.4|569
1654471800000|2022-06-05 23:30:00|13086.4|13085.4|13085.7|13084.7|13087.7|13085.4|13084.4|13083.4|443
1654472100000|2022-06-05 23:35:00|13086|13084.5|13084.8|13083.8|13086.9|13084.7|13083.7|13082.5|561
1654472400000|2022-06-05 23:40:00|13084.7|13083.7|13084.1|13083.1|13086.6|13084.9|13083.5|13082.5|508
1654472700000|2022-06-05 23:45:00|13084|13083|13078.7|13077.7|13084.9|13083.4|13074.6|13073.6|744
1654473000000|2022-06-05 23:50:00|13079|13077.5|13078.1|13077.1|13080.5|13079|13075.1|13073.7|543
1654473300000|2022-06-05 23:55:00|13078.2|13077.2|13073.1|13072.1|13078.2|13077.2|13071.6|13070.4|723
1654473600000|2022-06-06 00:00:00|13073|13072|13071.8|13070.8|13074.9|13073.1|13067|13066|1300
1654473900000|2022-06-06 00:05:00|13071.3|13070.3|13071.4|13070.4|13072.3|13071.2|13066.9|13065.9|863
1654474200000|2022-06-06 00:10:00|13071.5|13070.5|13070.4|13069.4|13074.8|13073.5|13068.8|13067.8|744
1654474500000|2022-06-06 00:15:00|13070.5|13069.5|13071.5|13070.5|13073.4|13072.4|13070|13069|659
1654474800000|2022-06-06 00:20:00|13071.4|13070.4|13071.1|13070.1|13073.2|13071.9|13070.1|13069.2|555
1654475100000|2022-06-06 00:25:00|13071.4|13070.7|13071.3|13070.6|13075.2|13073.5|13068.7|13067.7|528
1654475400000|2022-06-06 00:30:00|13071.5|13070.5|13074.7|13073.7|13077.6|13076.6|13071.3|13070.3|760
1654475700000|2022-06-06 00:35:00|13074.9|13073.4|13077.7|13076.7|13079.1|13078.1|13073.4|13072.1|603
1654476000000|2022-06-06 00:40:00|13077.6|13076.6|13080.1|13079.1|13084.7|13083.8|13076.5|13075.5|671
1654476300000|2022-06-06 00:45:00|13079.6|13078.9|13078.1|13077.1|13080.5|13079.8|13076.3|13075|486
1654476600000|2022-06-06 00:50:00|13078.5|13077.8|13081.6|13079.9|13083|13081.4|13070.7|13069.7|978
1654476900000|2022-06-06 00:55:00|13081.9|13080.4|13083.6|13082.6|13084.6|13083.5|13079.4|13077.9|859
1654477200000|2022-06-06 01:00:00|13083.5|13082.5|13075.1|13074.1|13083.6|13082.6|13072.5|13071.2|743
1654477500000|2022-06-06 01:05:00|13075|13074|13070.8|13070.1|13075.9|13074.8|13070.8|13070.1|534
1654477800000|2022-06-06 01:10:00|13070.9|13069.9|13070.1|13069.1|13073.1|13072.1|13069.7|13068.7|649
1654478100000|2022-06-06 01:15:00|13070.6|13069.6|13065.8|13064.8|13070.9|13069.9|13064.5|13063.4|863
1654478400000|2022-06-06 01:20:00|13066|13065|13059.3|13058.3|13066.2|13065.2|13055.8|13054.8|779
1654478700000|2022-06-06 01:25:00|13059.2|13058.2|13058.1|13057.1|13063.5|13062.5|13057.8|13056.8|640
1654479000000|2022-06-06 01:30:00|13058|13057.3|13059.6|13058.6|13061.5|13060.5|13057|13056|726
1654479300000|2022-06-06 01:35:00|13059.5|13058.5|13064.1|13063.1|13065.4|13064.5|13059.5|13058.5|738
1654479600000|2022-06-06 01:40:00|13064.2|13063.2|13065|13064|13065.7|13064.6|13062.9|13061.9|677
1654479900000|2022-06-06 01:45:00|13065.4|13063.8|13062.3|13061.3|13065.4|13064.5|13062.1|13061.1|652
1654480200000|2022-06-06 01:50:00|13062.2|13061.2|13057.6|13056.6|13062.5|13061.5|13053.5|13052.3|563
1654480500000|2022-06-06 01:55:00|13057.7|13056.7|13059.5|13058.5|13060|13059.2|13055.6|13054.7|446
1654480800000|2022-06-06 02:00:00|13059.6|13058.6|13062.6|13061.6|13063.1|13062.3|13059|13058|655
1654481100000|2022-06-06 02:05:00|13062.5|13061.5|13062.1|13061.4|13062.5|13061.5|13059|13058|628
1654481400000|2022-06-06 02:10:00|13062|13061|13059|13058|13062.3|13061.5|13057.4|13056.6|506
1654481700000|2022-06-06 02:15:00|13059.1|13058.1|13057|13056.3|13060.4|13059.5|13055.3|13054.6|448
1654482000000|2022-06-06 02:20:00|13056.9|13056.2|13061.2|13060.5|13061.5|13060.6|13056.9|13056.2|411
1654482300000|2022-06-06 02:25:00|13061.3|13060.3|13058.8|13057.8|13061.4|13060.6|13058.2|13057.3|477
1654482600000|2022-06-06 02:30:00|13059.1|13058.4|13061.1|13060.1|13063.5|13062.6|13059|13058.3|578
1654482900000|2022-06-06 02:35:00|13061.5|13059.9|13061.8|13060.8|13062.1|13061.1|13059.4|13058.7|417
1654483200000|2022-06-06 02:40:00|13061.9|13060.9|13062.9|13062.2|13063|13062.3|13058.7|13057.8|444
1654483500000|2022-06-06 02:45:00|13062.8|13062.1|13062.5|13061.5|13063.9|13062.9|13062.2|13061.3|373
1654483800000|2022-06-06 02:50:00|13062.4|13061.4|13059.4|13058.4|13062.8|13062|13059.1|13058.1|430
1654484100000|2022-06-06 02:55:00|13059.5|13058.5|13061.1|13060.1|13061.5|13060.5|13059.1|13058.2|688
1654484400000|2022-06-06 03:00:00|13060.8|13059.8|13059.3|13058.3|13062.1|13061.1|13058.7|13057.6|278
1654484700000|2022-06-06 03:05:00|13059.4|13058.4|13058.6|13057.6|13061.8|13061.1|13058.4|13057.6|293
1654485000000|2022-06-06 03:10:00|13058.5|13057.5|13057.7|13056.7|13058.7|13057.9|13055.2|13054.4|460
1654485300000|2022-06-06 03:15:00|13057.8|13056.8|13057.9|13056.9|13059|13057.7|13055.3|13054.5|432
1654485600000|2022-06-06 03:20:00|13058.1|13057.4|13056.1|13055.1|13058.5|13057.4|13055.6|13054.7|363
1654485900000|2022-06-06 03:25:00|13056|13055|13059.1|13058.1|13059.2|13058.4|13056|13054.9|374
1654486200000|2022-06-06 03:30:00|13059|13058|13057.6|13056.6|13059.4|13058.5|13055.3|13054.5|525
1654486500000|2022-06-06 03:35:00|13057.5|13056.5|13055.9|13054.9|13059|13058|13054.9|13053.9|386
1654486800000|2022-06-06 03:40:00|13055.8|13054.8|13049|13048|13056.7|13055.9|13047.8|13046.7|445
1654487100000|2022-06-06 03:45:00|13048.9|13047.9|13056.2|13055.2|13056.2|13055.2|13048.7|13047.8|625
1654487400000|2022-06-06 03:50:00|13056.1|13055.1|13049|13048|13056.1|13055.1|13048.7|13047.9|643
1654487700000|2022-06-06 03:55:00|13049.1|13048.1|13049.9|13048.9|13050.6|13049.6|13047.2|13046|513
1654488000000|2022-06-06 04:00:00|13050.1|13049.1|13052.7|13051.7|13053|13051.8|13043.5|13042.4|650
1654488300000|2022-06-06 04:05:00|13052.8|13051.8|13057.9|13056.9|13060.4|13059.7|13052.2|13051.4|649
1654488600000|2022-06-06 04:10:00|13057.8|13056.8|13062.9|13061.9|13063|13062.2|13057.2|13056.5|440
1654488900000|2022-06-06 04:15:00|13062.8|13062.1|13066.6|13065.6|13067.1|13066.1|13061|13060.3|541
1654489200000|2022-06-06 04:20:00|13066.5|13065.5|13065|13064.3|13066.9|13065.9|13063.9|13063.2|445
1654489500000|2022-06-06 04:25:00|13064.9|13064.2|13067.1|13066.1|13067.5|13066.6|13064.9|13064.1|594
1654489800000|2022-06-06 04:30:00|13066.8|13065.8|13066.9|13065.9|13067.2|13066.3|13064.9|13063.9|490
1654490100000|2022-06-06 04:35:00|13067|13066|13064.1|13063.4|13067|13066|13062.1|13061.2|647
1654490400000|2022-06-06 04:40:00|13064|13063.3|13063|13062|13065.1|13064.3|13061.9|13061.2|412
1654490700000|2022-06-06 04:45:00|13062.8|13062.1|13063.7|13062.7|13064.1|13063.3|13062.5|13061.6|320
1654491000000|2022-06-06 04:50:00|13063.6|13062.6|13063.6|13062.9|13064.7|13063.8|13062.6|13061.8|436
1654491300000|2022-06-06 04:55:00|13063.7|13063|13066.7|13066|13068.1|13067.2|13063.7|13063|460
1654491600000|2022-06-06 05:00:00|13066.9|13065.9|13068.8|13067.8|13068.8|13068|13066.2|13065.2|541
1654491900000|2022-06-06 05:05:00|13068.9|13067.9|13068.3|13067.3|13069.8|13068.8|13066.7|13065.8|653
1654492200000|2022-06-06 05:10:00|13068.4|13067.4|13071.2|13070.5|13071.5|13070.5|13067.7|13066.8|508
1654492500000|2022-06-06 05:15:00|13070.9|13070.2|13070.9|13070.2|13072.2|13071.2|13069.9|13069.2|463
1654492800000|2022-06-06 05:20:00|13070.8|13070.1|13073.3|13072.3|13073.4|13072.5|13070.4|13069.4|444
1654493100000|2022-06-06 05:25:00|13073.1|13072.4|13073.8|13072.8|13074.8|13074|13071.8|13070.9|587
1654493400000|2022-06-06 05:30:00|13073.9|13072.9|13071.4|13070.7|13074.3|13073.4|13070.6|13069.8|500
1654493700000|2022-06-06 05:35:00|13071.5|13070.5|13067|13066.3|13072.2|13071.2|13066.6|13065.8|507
1654494000000|2022-06-06 05:40:00|13067.2|13066.2|13064.1|13063.1|13067.5|13066.8|13063.5|13062.7|411
1654494300000|2022-06-06 05:45:00|13064.2|13063.2|13065|13064|13065.8|13064.9|13063.2|13062.5|413
1654494600000|2022-06-06 05:50:00|13065.1|13064.1|13064|13063.3|13065.1|13064.1|13061.7|13060.9|416
1654494900000|2022-06-06 05:55:00|13064.2|13063.2|13063|13062|13064.2|13063.2|13060.9|13060|334
1654495200000|2022-06-06 06:00:00|13063.2|13062.2|13062.7|13061.7|13065.2|13064.2|13060.4|13059.6|711
1654495500000|2022-06-06 06:05:00|13062.6|13061.9|13061.4|13060.7|13063.5|13062.5|13060.9|13060.1|487
1654495800000|2022-06-06 06:10:00|13061|13060.3|13061.7|13060.7|13061.9|13061.1|13056.7|13056|626
1654496100000|2022-06-06 06:15:00|13061.8|13060.8|13062.7|13061.7|13063.1|13062.4|13058.5|13057.6|666
1654496400000|2022-06-06 06:20:00|13062.6|13061.6|13064.6|13063.9|13064.7|13064|13061.7|13060.8|661
1654496700000|2022-06-06 06:25:00|13064.7|13064|13066.4|13065.4|13067.7|13066.7|13063.7|13062.9|608
1654497000000|2022-06-06 06:30:00|13066.6|13065.6|13066.8|13065.8|13070.2|13069.4|13066.5|13065.6|773
1654497300000|2022-06-06 06:35:00|13066.7|13066|13061|13060|13068.4|13067.4|13060.4|13059.7|672
1654497600000|2022-06-06 06:40:00|13060.9|13059.9|13057.3|13056.3|13061.9|13060.8|13056.5|13055.2|605
1654497900000|2022-06-06 06:45:00|13056.6|13055.6|13054.3|13053.3|13057|13055.7|13052.6|13051.3|624
1654498200000|2022-06-06 06:50:00|13054.4|13053.4|13050.5|13049.8|13054.9|13053.9|13049.1|13048.3|508
1654498500000|2022-06-06 06:55:00|13050.4|13049.7|13049.8|13049.1|13053|13051.8|13049.1|13048|515
1654498800000|2022-06-06 07:00:00|13049.9|13049.2|13051.9|13050.9|13056.1|13055.2|13047.3|13046.2|1204
1654499100000|2022-06-06 07:05:00|13052.2|13051.5|13056.9|13055.9|13057.2|13056.2|13052.1|13051|880
1654499400000|2022-06-06 07:10:00|13056.8|13055.8|13054.5|13053.5|13059|13058|13050.5|13049.8|860
1654499700000|2022-06-06 07:15:00|13054.4|13053.4|13058.8|13057.8|13059|13057.9|13051.1|13050.1|1031
1654500000000|2022-06-06 07:20:00|13058.7|13057.7|13063.2|13062.2|13064|13063.1|13058.5|13057.5|887
1654500300000|2022-06-06 07:25:00|13063.6|13062.6|13063.2|13062.2|13064.1|13063.3|13061.2|13060.1|809
1654500600000|2022-06-06 07:30:00|13063.3|13062.5|13064.5|13063.5|13066.3|13065.2|13062.7|13061.4|794
1654500900000|2022-06-06 07:35:00|13064.6|13063.6|13064.7|13063.7|13066.1|13065|13062.9|13061.8|868
1654501200000|2022-06-06 07:40:00|13064.6|13063.6|13076.2|13075.5|13076.4|13075.7|13064.1|13063|696
1654501500000|2022-06-06 07:45:00|13076.3|13075.6|13074.6|13073.6|13076.6|13075.7|13072.1|13071.1|822
1654501800000|2022-06-06 07:50:00|13075|13073.3|13078|13077.3|13083.6|13082.7|13074.5|13073.3|997
1654502100000|2022-06-06 07:55:00|13077.9|13077.2|13077.9|13076.9|13078.7|13078|13074.2|13073.3|719
1654502400000|2022-06-06 08:00:00|13077.6|13076.6|13083.2|13082.2|13083.3|13082.3|13076.1|13075.3|764
1654502700000|2022-06-06 08:05:00|13083.1|13082.4|13077|13076.3|13083.2|13082.4|13075.7|13074.9|721
1654503000000|2022-06-06 08:10:00|13077.1|13076.4|13080.1|13079.1|13080.8|13079.6|13075.7|13074.5|833
1654503300000|2022-06-06 08:15:00|13080.4|13078.9|13073|13072|13080.7|13079.6|13072.6|13071.4|672
1654503600000|2022-06-06 08:20:00|13072.3|13071.3|13070.1|13069.4|13073.5|13072.4|13069.2|13068.1|803
1654503900000|2022-06-06 08:25:00|13070|13069.3|13070.5|13069.5|13071.2|13070.3|13067|13066.2|537
1654504200000|2022-06-06 08:30:00|13070|13069.3|13072.3|13071.3|13072.3|13071.5|13068.4|13067.5|518
1654504500000|2022-06-06 08:35:00|13072.4|13071.4|13074.4|13073.4|13074.6|13073.6|13071.5|13070.4|485
1654504800000|2022-06-06 08:40:00|13074.1|13073.5|13073.4|13072.7|13075.2|13074.2|13070.5|13069.7|310
1654505100000|2022-06-06 08:45:00|13073.2|13072.5|13073.7|13072.7|13074.8|13074.1|13071.9|13071.2|432
1654505400000|2022-06-06 08:50:00|13073.8|13072.8|13071.3|13070.6|13074.2|13073.4|13070.9|13070|456
1654505700000|2022-06-06 08:55:00|13071.4|13070.7|13075.7|13075|13076|13075.2|13071.2|13070.4|500
1654506000000|2022-06-06 09:00:00|13075.9|13074.9|13071.3|13070.3|13079.6|13078.4|13070.8|13069.6|528
1654506300000|2022-06-06 09:05:00|13071.4|13070.4|13074.7|13074|13075.6|13074.7|13070.9|13070.2|505
1654506600000|2022-06-06 09:10:00|13074.8|13074.1|13073.9|13072.9|13075.9|13074.9|13071.6|13070.8|510
1654506900000|2022-06-06 09:15:00|13074|13073|13073|13072.3|13075.4|13074.5|13072|13070.9|563
1654507200000|2022-06-06 09:20:00|13073.1|13072.4|13073.8|13072.8|13074.9|13073.5|13071|13070.1|513
1654507500000|2022-06-06 09:25:00|13073.9|13072.9|13073.9|13073.2|13074.8|13073.9|13071.8|13070.6|446
1654507800000|2022-06-06 09:30:00|13074|13073.3|13072.6|13071.9|13075.7|13074.9|13072.2|13071.5|405
1654508100000|2022-06-06 09:35:00|13072.8|13072.1|13072.3|13071.3|13074.1|13073.4|13071.4|13070.7|371
1654508400000|2022-06-06 09:40:00|13072.2|13071.6|13067|13066.3|13074.3|13073.6|13066.4|13065.7|354
1654508700000|2022-06-06 09:45:00|13066.9|13066.2|13072.9|13072.2|13073.8|13072.9|13066.2|13065.5|405
1654509000000|2022-06-06 09:50:00|13073|13072.3|13073.1|13072.1|13075.1|13074.1|13072|13071.3|525
1654509300000|2022-06-06 09:55:00|13072.9|13072.2|13071.3|13070.6|13074.2|13073.4|13071.2|13070.5|318
1654509600000|2022-06-06 10:00:00|13071.2|13070.5|13074.3|13073.6|13076.1|13075.4|13070.9|13070.2|404
1654509900000|2022-06-06 10:05:00|13074.2|13073.5|13070.6|13069.9|13074.2|13073.5|13070.6|13069.9|383
1654510200000|2022-06-06 10:10:00|13070.7|13070|13071.6|13070.9|13072.8|13071.9|13070.5|13069.8|196
1654510500000|2022-06-06 10:15:00|13071.7|13071|13069|13068.3|13071.7|13071|13068|13067|415
1654510800000|2022-06-06 10:20:00|13069.1|13068.4|13064.2|13063.5|13069.5|13068.8|13062.9|13062.1|450
1654511100000|2022-06-06 10:25:00|13064.3|13063.6|13065.8|13064.8|13067.9|13066.9|13063.8|13063.1|377
1654511400000|2022-06-06 10:30:00|13065.9|13064.9|13068.2|13067.5|13068.6|13067.9|13065.4|13064.4|507
1654511700000|2022-06-06 10:35:00|13068.1|13067.4|13065.6|13064.9|13068.3|13067.5|13064.8|13064.1|612
1654512000000|2022-06-06 10:40:00|13065.8|13065.1|13063.9|13063.2|13066.6|13065.8|13062.2|13061.5|352
1654512300000|2022-06-06 10:45:00|13064|13063.3|13064.2|13063.5|13064.9|13064.2|13062.7|13062|258
1654512600000|2022-06-06 10:50:00|13064.3|13063.6|13064|13063.3|13065.5|13064.6|13063.1|13062.4|273
1654512900000|2022-06-06 10:55:00|13064.1|13063.4|13064.4|13063.7|13064.9|13064.2|13062.2|13061.5|294
1654513200000|2022-06-06 11:00:00|13064.5|13063.8|13063|13062|13064.6|13063.9|13062.1|13061.4|365
1654513500000|2022-06-06 11:05:00|13062.8|13062.1|13063|13062.3|13063.7|13062.8|13062.1|13061.4|187
1654513800000|2022-06-06 11:10:00|13062.9|13062.2|13064.3|13063.3|13064.8|13064|13062.1|13061.4|296
1654514100000|2022-06-06 11:15:00|13064.1|13063.4|13062.6|13061.9|13065.6|13064.7|13062.2|13061.5|340
1654514400000|2022-06-06 11:20:00|13062.7|13062|13063.7|13063|13063.9|13063.2|13061.9|13061.2|280
1654514700000|2022-06-06 11:25:00|13063.8|13063.1|13064.9|13064.2|13065.3|13064.5|13062.7|13062|351
1654515000000|2022-06-06 11:30:00|13065|13064.3|13064|13063.3|13065.3|13064.6|13063.5|13062.6|509
1654515300000|2022-06-06 11:35:00|13063.7|13063|13065.4|13064.7|13065.7|13065|13063.7|13062.9|229
1654515600000|2022-06-06 11:40:00|13065.5|13064.8|13064.6|13063.9|13065.7|13065|13063.9|13063.2|243
1654515900000|2022-06-06 11:45:00|13064.5|13063.8|13066.5|13065.8|13068|13067.3|13063.9|13063.2|431
1654516200000|2022-06-06 11:50:00|13066.4|13065.7|13068.4|13067.7|13068.8|13068.1|13066.3|13065.6|447
1654516500000|2022-06-06 11:55:00|13068.3|13067.6|13065.6|13064.9|13068.4|13067.7|13065.5|13064.8|322
1654516800000|2022-06-06 12:00:00|13065.8|13065.1|13071.4|13070.7|13071.6|13070.9|13065.6|13064.8|509
1654517100000|2022-06-06 12:05:00|13071.3|13070.6|13067.1|13066.4|13071.4|13070.7|13066.7|13066|374
1654517400000|2022-06-06 12:10:00|13067.2|13066.5|13068|13067.3|13069.2|13068.5|13067.1|13066.3|310
1654517700000|2022-06-06 12:15:00|13067.9|13067.2|13074.9|13074.2|13075|13074.3|13067.9|13067.1|362
1654518000000|2022-06-06 12:20:00|13075|13074.3|13077|13076.3|13078.2|13077.5|13072.7|13072|650
1654518300000|2022-06-06 12:25:00|13077.1|13076.4|13075.3|13074.6|13077.2|13076.5|13072.9|13072.2|517
1654518600000|2022-06-06 12:30:00|13075.2|13074.5|13077.8|13077.1|13078.9|13078.2|13075.1|13074.4|449
1654518900000|2022-06-06 12:35:00|13077.9|13077.2|13081.1|13080.4|13081.4|13080.7|13077.6|13076.9|384
1654519200000|2022-06-06 12:40:00|13081.2|13080.5|13085.1|13084.4|13086|13085.3|13080.1|13079.4|425
1654519500000|2022-06-06 12:45:00|13085.2|13084.5|13082.6|13081.9|13087|13086.3|13082|13081.3|519
1654519800000|2022-06-06 12:50:00|13082.9|13082.2|13082|13081.3|13083.5|13082.8|13080|13079.3|569
1654520100000|2022-06-06 12:55:00|13081.9|13081.2|13079.8|13078.8|13084.3|13083.4|13079.2|13078.4|409
1654520400000|2022-06-06 13:00:00|13079.7|13078.7|13083.8|13083.1|13085.2|13084.5|13078.7|13078|575
1654520700000|2022-06-06 13:05:00|13083.9|13083.2|13083.6|13082.9|13085|13084.3|13083|13082.3|523
1654521000000|2022-06-06 13:10:00|13083.7|13083|13084.2|13083.5|13085.4|13084.7|13081.3|13080.6|501
1654521300000|2022-06-06 13:15:00|13084.3|13083.6|13091|13090.3|13091.3|13090.6|13084.2|13083.5|456
1654521600000|2022-06-06 13:20:00|13090.9|13090.2|13092.8|13092.1|13094.4|13093.7|13090.8|13089.8|466
1654521900000|2022-06-06 13:25:00|13092.7|13092|13089.5|13088.5|13093.6|13092.7|13089.2|13088.3|427
1654522200000|2022-06-06 13:30:00|13089.6|13088.6|13087.4|13086.7|13093.9|13093.2|13086.5|13085.8|703
1654522500000|2022-06-06 13:35:00|13087.5|13086.8|13091|13090.3|13092.4|13091.7|13086.6|13085.9|523
1654522800000|2022-06-06 13:40:00|13090.9|13090.2|13090.6|13089.9|13092.6|13091.9|13089|13088.3|489
1654523100000|2022-06-06 13:45:00|13090.5|13089.8|13092.5|13091.8|13092.9|13091.9|13088.8|13088.1|543
1654523400000|2022-06-06 13:50:00|13092.8|13092.1|13094.1|13093.4|13095|13094.3|13092.8|13092|604
1654523700000|2022-06-06 13:55:00|13094|13093.3|13095|13094.3|13095.9|13095.2|13093.5|13092.6|509
1654524000000|2022-06-06 14:00:00|13094.9|13094.2|13099.3|13098.6|13099.4|13098.6|13093.8|13093.1|481
1654524300000|2022-06-06 14:05:00|13099.4|13098.7|13105.7|13105|13106.9|13106.1|13097.4|13096.7|785
1654524600000|2022-06-06 14:10:00|13105.6|13104.9|13104.3|13103.6|13105.7|13105|13100.5|13099.8|612
1654524900000|2022-06-06 14:15:00|13104.4|13103.7|13112.5|13111.8|13113.7|13113|13104.4|13103.7|715
1654525200000|2022-06-06 14:20:00|13112.8|13112.1|13117.3|13116.6|13122.3|13120.7|13112.7|13112|1000
1654525500000|2022-06-06 14:25:00|13117.2|13116.5|13123.3|13122.6|13124.7|13124|13117.2|13116.4|655
1654525800000|2022-06-06 14:30:00|13123.4|13122.7|13128.4|13127.7|13131.6|13130.9|13122.5|13121.8|856
1654526100000|2022-06-06 14:35:00|13128.3|13127.6|13139.5|13138.8|13143.1|13142.3|13127|13126.1|986
1654526400000|2022-06-06 14:40:00|13139.6|13138.6|13137.2|13136.2|13145.5|13144.5|13136.8|13136|1045
1654526700000|2022-06-06 14:45:00|13137|13136.3|13128.5|13127.5|13138.1|13137.1|13126.5|13125.5|940
1654527000000|2022-06-06 14:50:00|13128.6|13127.6|13130.1|13129.4|13133.8|13133.1|13128.5|13127.5|881
1654527300000|2022-06-06 14:55:00|13130|13129.3|13133.5|13132.5|13134.1|13133.4|13130|13129.3|621
1654527600000|2022-06-06 15:00:00|13133.3|13132.6|13139.6|13138.9|13140|13139.3|13133.3|13132.6|751
1654527900000|2022-06-06 15:05:00|13139.5|13138.8|13143.1|13142.4|13144.2|13143.5|13136.8|13136|670
1654528200000|2022-06-06 15:10:00|13143.2|13142.5|13159|13158.3|13159.2|13158.3|13142.2|13141.5|1134
1654528500000|2022-06-06 15:15:00|13158.8|13158.1|13155|13154.3|13159.9|13159.2|13153.1|13152.3|858
1654528800000|2022-06-06 15:20:00|13154.5|13153.8|13166.7|13166|13167.1|13166.1|13154|13153.3|845
1654529100000|2022-06-06 15:25:00|13166.9|13166.2|13166.8|13166.1|13168.8|13168.1|13165.6|13164.9|725
1654529400000|2022-06-06 15:30:00|13166.7|13166|13159.8|13159.1|13167.6|13166.9|13159.1|13158.3|742
1654529700000|2022-06-06 15:35:00|13159.6|13158.9|13160.9|13160.2|13161.4|13160.7|13157.2|13155.3|494
1654530000000|2022-06-06 15:40:00|13161|13160.3|13154|13153.3|13162.6|13161.9|13153.9|13153.2|527
1654530300000|2022-06-06 15:45:00|13154.1|13153.4|13153.3|13152.6|13156.5|13155.8|13151.4|13150.6|615
1654530600000|2022-06-06 15:50:00|13153.4|13152.7|13155.1|13154.4|13155.5|13154.8|13152|13151.3|430
1654530900000|2022-06-06 15:55:00|13155.2|13154.5|13156|13155.3|13158.8|13157.7|13154.9|13154.2|439
1654531200000|2022-06-06 16:00:00|13155.9|13155.2|13154.4|13153.7|13156.6|13155.9|13152.5|13151.6|566
1654531500000|2022-06-06 16:05:00|13154.3|13153.6|13153.5|13152.5|13155.8|13155.1|13152.4|13151.5|360
1654531800000|2022-06-06 16:10:00|13153.6|13152.6|13153.8|13153.1|13153.9|13153.2|13150.8|13149.9|359
1654532100000|2022-06-06 16:15:00|13153.7|13153|13156.9|13155.9|13157.2|13156.3|13152.7|13152|386
1654532400000|2022-06-06 16:20:00|13156.7|13155.7|13159.8|13159.1|13160.6|13159.9|13156|13155.2|392
1654532700000|2022-06-06 16:25:00|13159.9|13158.9|13162.5|13161.8|13163.8|13163.1|13159.5|13158.8|331
1654533000000|2022-06-06 16:30:00|13162.4|13161.7|13168|13167.3|13168.6|13167.8|13161.6|13160.9|457
1654533300000|2022-06-06 16:35:00|13167.5|13166.8|13167.3|13166.6|13167.6|13166.9|13163.8|13163|389
1654533600000|2022-06-06 16:40:00|13167.4|13166.7|13164.7|13164|13168|13167.3|13164.2|13163.2|491
1654533900000|2022-06-06 16:45:00|13164.5|13163.8|13165.7|13165|13165.8|13165|13162.5|13161.7|457
1654534200000|2022-06-06 16:50:00|13165.6|13164.9|13168|13167.3|13168.4|13167.7|13164.4|13163.7|307
1654534500000|2022-06-06 16:55:00|13168.2|13167.5|13167.6|13166.9|13168.3|13167.6|13166.6|13165.9|294
1654534800000|2022-06-06 17:00:00|13167.7|13167|13175.2|13174.5|13179|13178.3|13167.7|13167|475
1654535100000|2022-06-06 17:05:00|13175.1|13174.4|13174|13173.3|13177.6|13176.7|13173.1|13172.3|327
1654535400000|2022-06-06 17:10:00|13173.4|13172.7|13173.6|13172.9|13175.3|13174.6|13171.4|13170.7|356
1654535700000|2022-06-06 17:15:00|13173.5|13172.8|13173|13172.3|13174.9|13174.2|13171.4|13170.7|290
1654536000000|2022-06-06 17:20:00|13173.1|13172.4|13173.2|13172.5|13175|13174.3|13172.1|13171.4|315
1654536300000|2022-06-06 17:25:00|13173.3|13172.6|13172.6|13171.9|13174.9|13174|13172|13171.3|218
1654536600000|2022-06-06 17:30:00|13172.7|13172|13173.4|13172.7|13174.7|13174|13172.4|13171.6|271
1654536900000|2022-06-06 17:35:00|13173.5|13172.8|13173.6|13172.9|13175|13174.3|13172|13171.3|386
1654537200000|2022-06-06 17:40:00|13173.7|13172.7|13175.2|13174.5|13175.5|13174.8|13173.4|13172.6|239
1654537500000|2022-06-06 17:45:00|13175.1|13174.4|13177.8|13177.1|13178.2|13177.2|13174.5|13173.6|253
1654537800000|2022-06-06 17:50:00|13177.7|13177|13179.5|13178.5|13179.6|13178.9|13176.8|13176.1|310
1654538100000|2022-06-06 17:55:00|13179.4|13178.7|13183.8|13183.1|13184.4|13183.7|13179.4|13178.7|511
1654538400000|2022-06-06 18:00:00|13183.7|13183|13182.1|13181.4|13183.8|13183.1|13181.9|13181.2|250
1654538700000|2022-06-06 18:05:00|13182.2|13181.5|13181.3|13180.6|13182.9|13182.2|13180.2|13179.5|243
1654539000000|2022-06-06 18:10:00|13181.2|13180.5|13180.5|13179.8|13182|13181.3|13180.5|13179.7|283
1654539300000|2022-06-06 18:15:00|13180.4|13179.7|13181.1|13180.4|13181.8|13180.8|13180.1|13179.4|254
1654539600000|2022-06-06 18:20:00|13181.2|13180.1|13181.7|13181|13182.2|13181.2|13180.8|13180|493
1654539900000|2022-06-06 18:25:00|13181.8|13181.1|13188.2|13187.5|13191.9|13191|13181.7|13181|615
1654540200000|2022-06-06 18:30:00|13187.6|13186.9|13189.9|13188.9|13190.7|13189.5|13187.4|13186.7|385
1654540500000|2022-06-06 18:35:00|13189.8|13188.8|13193.1|13192.4|13194.4|13193.4|13189.4|13188.3|396
1654540800000|2022-06-06 18:40:00|13193|13192.3|13194.4|13193.7|13196.1|13195.2|13191.6|13190.9|250
1654541100000|2022-06-06 18:45:00|13194.2|13193.5|13197.1|13196.4|13198.5|13197.7|13194.2|13193.5|425
1654541400000|2022-06-06 18:50:00|13197|13196.3|13196.1|13195.4|13197.3|13196.5|13194.3|13193.5|441
1654541700000|2022-06-06 18:55:00|13196.2|13195.5|13200.9|13199.9|13201.5|13200.8|13196|13195.2|455
1654542000000|2022-06-06 19:00:00|13200.8|13199.8|13195.8|13195.1|13201.5|13200.8|13195.7|13194.5|645
1654542300000|2022-06-06 19:05:00|13195.6|13194.9|13190.6|13189.9|13196.1|13195.2|13189.7|13188.8|410
1654542600000|2022-06-06 19:10:00|13190.5|13189.8|13187.1|13186.1|13192.9|13192.1|13186.5|13185.8|408
1654542900000|2022-06-06 19:15:00|13187.2|13186.2|13188.4|13187.4|13193|13192|13186.9|13186|434
1654543200000|2022-06-06 19:20:00|13188.3|13187.3|13187.6|13186.6|13191.8|13190.7|13187.1|13186.2|478
1654543500000|2022-06-06 19:25:00|13187.7|13186.7|13188|13187.3|13189.8|13188.5|13187.4|13186.6|219
1654543800000|2022-06-06 19:30:00|13188.1|13187.4|13188|13187.3|13189|13188.1|13187.3|13186.5|321
1654544100000|2022-06-06 19:35:00|13187.6|13186.9|13188.3|13187.6|13188.3|13187.6|13187.1|13186.3|234
1654544400000|2022-06-06 19:40:00|13188.2|13187.5|13186.6|13185.9|13188.4|13187.6|13186.1|13185.2|296
1654544700000|2022-06-06 19:45:00|13186.7|13186|13187.9|13186.9|13188.7|13187.8|13186.2|13185.5|313
1654545000000|2022-06-06 19:50:00|13188.2|13186.7|13188.3|13187.3|13189.1|13188.3|13187.7|13186.4|280
1654545300000|2022-06-06 19:55:00|13188.2|13187.2|13185|13184.3|13188.6|13187.9|13184.3|13183.5|271
1654545600000|2022-06-06 20:00:00|13185.1|13184.4|13188.5|13186.7|13189|13187.7|13185|13184.1|433
1654545900000|2022-06-06 20:05:00|13188.6|13186.8|13187.8|13186.8|13188.9|13188|13186.6|13185.9|286
1654546200000|2022-06-06 20:10:00|13187.9|13186.9|13188.6|13187.9|13189|13188.1|13187.6|13185.9|253
1654546500000|2022-06-06 20:15:00|13188.4|13187.4|13186.1|13185.1|13188.7|13188|13185.7|13184.5|119
1654546800000|2022-06-06 20:20:00|13186|13185.3|13185.9|13185.2|13186.4|13185.7|13185.3|13184.4|202
1654547100000|2022-06-06 20:25:00|13186|13185.3|13185.7|13185|13186.2|13185.5|13185.1|13184.3|251
1654547400000|2022-06-06 20:30:00|13185.8|13185.1|13187.6|13186.9|13187.9|13187|13185.4|13184.5|189
1654547700000|2022-06-06 20:35:00|13187.8|13187.1|13188.4|13187.7|13189.4|13188.7|13187.8|13186.9|96
1654548000000|2022-06-06 20:40:00|13188.3|13187.6|13189.6|13188.6|13189.9|13188.7|13188.3|13187.3|136
1654548300000|2022-06-06 20:45:00|13189.5|13188.5|13189.9|13188.9|13191|13190.1|13187.7|13186.8|231
1654548600000|2022-06-06 20:50:00|13190.3|13189.3|13190.6|13189.6|13191.4|13190.2|13189.3|13188.1|224
1654548900000|2022-06-06 20:55:00|13191|13189.1|13189.5|13186.1|13192.4|13190.2|13189|13186.1|462
1654549200000|2022-06-06 21:00:00|13189.3|13185.5|13189.2|13186|13190.1|13186.2|13188.9|13185|48
1654549500000|2022-06-06 21:05:00|13189.4|13186.1|13188.2|13185.7|13189.6|13186.1|13188|13185.3|1083
1654549800000|2022-06-06 21:10:00|13188.1|13185.8|13189|13186.6|13189.8|13187.6|13188.1|13184.9|500
1654550100000|2022-06-06 21:15:00|13188.8|13186.4|13189.7|13187|13191.4|13187.7|13188.6|13185.7|359
1654550400000|2022-06-06 21:20:00|13189.9|13186.6|13190.6|13187|13190.7|13187.5|13189.3|13186.4|115
1654550700000|2022-06-06 21:25:00|13190.3|13186.9|13192.2|13189.4|13193.3|13189.6|13189.8|13186.7|335
1654551000000|2022-06-06 21:30:00|13192.3|13189.3|13192.2|13188.8|13193.4|13189.7|13191.6|13188.2|149
1654551300000|2022-06-06 21:35:00|13192|13189|13192|13188.1|13194.1|13189.1|13190.1|13185.3|258
1654551600000|2022-06-06 21:40:00|13191.7|13188|13191.3|13186.9|13192.9|13188.2|13190.4|13186.5|130
1654551900000|2022-06-06 21:45:00|13191.5|13186.5|13193.2|13189.2|13194.2|13189.3|13190.4|13186.4|168
1654552200000|2022-06-06 21:50:00|13193.1|13189.1|13193.5|13189.4|13194.8|13190.4|13192.9|13188.4|264
1654552500000|2022-06-06 21:55:00|13193.4|13189.3|13192.8|13189.1|13194.4|13190.3|13191.9|13188.4|408
1654552800000|2022-06-06 22:00:00|13192.7|13189.2|13196.8|13192.9|13197.7|13194|13192.1|13188.5|705
1654553100000|2022-06-06 22:05:00|13197|13193.3|13195.9|13193|13197.5|13193.6|13194.8|13191.3|433
1654553400000|2022-06-06 22:10:00|13196.3|13192.9|13195.7|13193|13197.6|13193.8|13195.1|13191.3|403
1654553700000|2022-06-06 22:15:00|13195.8|13193.1|13197.5|13195.9|13198.7|13196|13194.6|13192.3|556
1654554000000|2022-06-06 22:20:00|13197.7|13195.6|13199.6|13197.8|13200.6|13198.8|13196.4|13194.8|1199
1654554300000|2022-06-06 22:25:00|13199.3|13197.9|13201.5|13199.3|13205|13203.5|13199.1|13197.6|1226
1654554600000|2022-06-06 22:30:00|13201.6|13199.4|13194.7|13193.1|13201.6|13199.5|13194.4|13192.6|790
1654554900000|2022-06-06 22:35:00|13194.8|13193.2|13192.6|13191.6|13195.5|13193.7|13190.4|13189.1|1036
1654555200000|2022-06-06 22:40:00|13193|13191.5|13193.4|13191.3|13194.8|13192.9|13191.9|13190.3|866
1654555500000|2022-06-06 22:45:00|13193|13191.2|13194.4|13192.7|13195.2|13193.8|13193|13191.2|917
1654555800000|2022-06-06 22:50:00|13194.3|13192.6|13194|13193|13195.4|13193.4|13193.4|13191.8|757
1654556100000|2022-06-06 22:55:00|13193.9|13192.9|13193.9|13192.9|13195.5|13193.7|13193.3|13192.1|801
1654556400000|2022-06-06 23:00:00|13194.1|13193.1|13200.8|13199.2|13200.8|13199.5|13193|13192.2|647
1654556700000|2022-06-06 23:05:00|13200.5|13199.5|13200.9|13200.2|13201.8|13200.8|13199|13198.3|606
1654557000000|2022-06-06 23:10:00|13201.1|13200.1|13197.9|13197.2|13201.9|13201|13197.4|13196.6|542
1654557300000|2022-06-06 23:15:00|13198|13197.3|13200.4|13199.7|13201.6|13200.7|13197.9|13197.2|536
1654557600000|2022-06-06 23:20:00|13200.5|13199.8|13215.7|13214.7|13220.4|13218.5|13200.5|13199.7|1240
1654557900000|2022-06-06 23:25:00|13215.5|13214.5|13216.2|13215.2|13217.9|13217|13213.1|13212.2|751
1654558200000|2022-06-06 23:30:00|13216|13215|13226.2|13225.2|13226.5|13225.4|13215.8|13214.8|1000
1654558500000|2022-06-06 23:35:00|13226.5|13225.5|13229.5|13228.5|13231|13229.8|13224.5|13223.5|984
1654558800000|2022-06-06 23:40:00|13229.2|13228.4|13222.6|13221.6|13229.9|13229.1|13219.8|13218.9|940
1654559100000|2022-06-06 23:45:00|13222.7|13221.7|13227|13226|13230.4|13229.1|13221.5|13220.5|953
1654559400000|2022-06-06 23:50:00|13226.9|13225.9|13224.3|13223.3|13229.9|13228.9|13222.5|13221.6|875
1654559700000|2022-06-06 23:55:00|13224.4|13223.4|13218.2|13217.5|13224.6|13223.7|13217.1|13216.3|739
1654560000000|2022-06-07 00:00:00|13218.3|13217.6|13217.2|13216.2|13220.6|13219.8|13210|13209.1|1235
1654560300000|2022-06-07 00:05:00|13216.6|13215.6|13212.8|13212.1|13222|13221|13212.8|13212.1|1080
1654560600000|2022-06-07 00:10:00|13212.7|13212|13213.9|13213.2|13216.8|13215.8|13209.9|13208.9|1009
1654560900000|2022-06-07 00:15:00|13213.7|13213|13215.2|13214.5|13218.6|13217.6|13209.9|13209.2|984
1654561200000|2022-06-07 00:20:00|13215.3|13214.6|13220.5|13219.8|13224.8|13223.8|13211.9|13211.2|1131
1654561500000|2022-06-07 00:25:00|13220.6|13219.9|13229.7|13228.7|13234.9|13233.1|13218.6|13217.9|986
1654561800000|2022-06-07 00:30:00|13229.8|13228.8|13225.7|13225|13232.9|13231.9|13225|13223.6|1064
1654562100000|2022-06-07 00:35:00|13225.6|13224.6|13218|13217|13231.8|13231|13216.7|13215.7|1101
1654562400000|2022-06-07 00:40:00|13218.4|13217.7|13224.4|13223.4|13230.2|13229.1|13218.4|13217.6|1033
1654562700000|2022-06-07 00:45:00|13224.2|13223.2|13218.9|13218.2|13226.6|13225.6|13218|13217.3|990
1654563000000|2022-06-07 00:50:00|13219|13218|13222.5|13221.5|13226.7|13225.8|13216.2|13215.2|1155
1654563300000|2022-06-07 00:55:00|13222.6|13221.1|13222.9|13222.2|13227.2|13226.3|13221|13220|1080
1654563600000|2022-06-07 01:00:00|13223.5|13222.8|13229.1|13228.4|13233.7|13232.7|13223.4|13222.7|999
1654563900000|2022-06-07 01:05:00|13229.2|13228.5|13237.3|13236.6|13248.3|13247.2|13227.1|13226.4|1308
1654564200000|2022-06-07 01:10:00|13237.1|13236.1|13247.4|13246.4|13249.9|13248.9|13237.1|13236.1|1074
1654564500000|2022-06-07 01:15:00|13247.2|13246.5|13264.8|13263.8|13269.4|13268.1|13246.1|13245.1|1872
1654564800000|2022-06-07 01:20:00|13265.1|13263.4|13270.2|13269.2|13275.9|13274.9|13262.7|13261.5|1391
1654565100000|2022-06-07 01:25:00|13270.4|13269.4|13266.3|13265.3|13272.3|13271.3|13260.3|13259.3|1228
1654565400000|2022-06-07 01:30:00|13266.2|13265.2|13273.3|13272.6|13276.1|13275.1|13265.2|13264.5|1278
1654565700000|2022-06-07 01:35:00|13273.2|13272.5|13266.3|13265.3|13273.5|13272.6|13263.5|13262.5|956
1654566000000|2022-06-07 01:40:00|13266.2|13265.2|13260.5|13259.8|13268.7|13268|13260.3|13259.3|982
1654566300000|2022-06-07 01:45:00|13260.6|13259.9|13262.4|13261.7|13265.3|13264.3|13258.9|13257.9|915
1654566600000|2022-06-07 01:50:00|13262.3|13261.6|13261.7|13260.7|13265.6|13264.6|13259.5|13258.5|885
1654566900000|2022-06-07 01:55:00|13260.6|13259.6|13261.9|13260.9|13262.2|13261.2|13253.2|13252.5|1078
1654567200000|2022-06-07 02:00:00|13261.8|13260.8|13264.7|13263.7|13267.7|13266.6|13260.3|13259.4|1006
1654567500000|2022-06-07 02:05:00|13264.8|13263.8|13267.6|13266.6|13270.8|13269.8|13264.1|13263.1|937
1654567800000|2022-06-07 02:10:00|13267.5|13266.5|13267.4|13266.4|13271.1|13270.1|13266.3|13265.4|781
1654568100000|2022-06-07 02:15:00|13267.5|13266.5|13264.1|13263.1|13270.5|13269.7|13262.2|13261.2|850
1654568400000|2022-06-07 02:20:00|13264|13263|13266.2|13265.2|13268.5|13267.6|13262|13261.1|805
1654568700000|2022-06-07 02:25:00|13266.3|13265.3|13265|13264.3|13267.2|13266.5|13264.7|13263.9|719
1654569000000|2022-06-07 02:30:00|13265.2|13264.2|13265.4|13264.7|13266.3|13265.6|13262.4|13261.4|771
1654569300000|2022-06-07 02:35:00|13265.5|13264.8|13261.1|13260.1|13265.5|13264.8|13259.7|13258.7|692
1654569600000|2022-06-07 02:40:00|13261.2|13260.2|13260.8|13260.1|13261.7|13260.8|13258.4|13257.4|748
1654569900000|2022-06-07 02:45:00|13260.7|13260|13261.9|13260.9|13265.8|13264.9|13259.4|13258.5|852
1654570200000|2022-06-07 02:50:00|13262|13261|13257.4|13256.7|13263.9|13262.9|13252.5|13251.6|840
1654570500000|2022-06-07 02:55:00|13257.6|13256.6|13259.7|13258.7|13260.7|13259.9|13256.5|13255.6|865
1654570800000|2022-06-07 03:00:00|13259.8|13258.8|13257.6|13256.9|13260.1|13259.4|13254.7|13253.9|797
1654571100000|2022-06-07 03:05:00|13258|13257.3|13256.9|13256.2|13259.2|13258.3|13256.4|13255.7|658
1654571400000|2022-06-07 03:10:00|13256.7|13256|13254.9|13254.2|13257.6|13256.7|13253.1|13252.2|728
1654571700000|2022-06-07 03:15:00|13255|13254.3|13259|13258.3|13260.9|13260.2|13253|13252.3|933
1654572000000|2022-06-07 03:20:00|13258.9|13258.2|13260.1|13259.4|13260.2|13259.5|13257.7|13256.9|709
1654572300000|2022-06-07 03:25:00|13260|13259.3|13265|13264.3|13267.7|13267|13259.9|13259.2|876
1654572600000|2022-06-07 03:30:00|13265.1|13264.4|13263.8|13263.1|13266.2|13265.5|13262.7|13262|730
1654572900000|2022-06-07 03:35:00|13264.3|13263.3|13262.9|13262.2|13264.5|13263.8|13261.7|13261|763
1654573200000|2022-06-07 03:40:00|13263|13262.3|13261.5|13260.8|13263|13262.3|13259.5|13258.8|803
1654573500000|2022-06-07 03:45:00|13261.6|13260.9|13262|13261.3|13263.2|13262.4|13259.9|13259.1|756
1654573800000|2022-06-07 03:50:00|13261.9|13261.2|13262.4|13261.7|13264.1|13263.1|13259.3|13258.6|768
1654574100000|2022-06-07 03:55:00|13262.7|13262|13260.9|13260.2|13262.7|13262|13258.6|13257.9|808
1654574400000|2022-06-07 04:00:00|13261|13260.3|13260.6|13259.9|13262.1|13261.4|13258.4|13257.7|609
1654574700000|2022-06-07 04:05:00|13260.7|13260|13261.2|13260.5|13262.1|13261.3|13260.6|13259.9|667
1654575000000|2022-06-07 04:10:00|13261.3|13260.6|13259.4|13258.7|13262.2|13261.5|13258.7|13258|646
1654575300000|2022-06-07 04:15:00|13259.5|13258.8|13261.3|13260.6|13264|13263.2|13259.4|13258.7|689
1654575600000|2022-06-07 04:20:00|13261.2|13260.5|13263.1|13262.4|13263.6|13262.9|13260.4|13259.7|691
1654575900000|2022-06-07 04:25:00|13263|13262.3|13266.3|13265.3|13266.6|13265.6|13261.7|13260.7|920
1654576200000|2022-06-07 04:30:00|13266.5|13265.5|13267.6|13266.6|13270.8|13269.8|13263.7|13262.7|1514
1654576500000|2022-06-07 04:35:00|13267.4|13266.4|13278.5|13277.5|13281|13280|13267.2|13266.2|1275
1654576800000|2022-06-07 04:40:00|13278.4|13277.4|13285.8|13284.8|13288.2|13287.2|13275.3|13274.5|1203
1654577100000|2022-06-07 04:45:00|13285.7|13284.7|13287.6|13286.6|13289.2|13288.2|13283.7|13282.7|1217
1654577400000|2022-06-07 04:50:00|13287.5|13286.5|13287.1|13286.1|13289.2|13288.3|13284.7|13284|930
1654577700000|2022-06-07 04:55:00|13287|13286|13295.1|13294.4|13295.3|13294.6|13284.7|13284|1106
1654578000000|2022-06-07 05:00:00|13294.9|13294.2|13294.1|13293.4|13296.8|13295.8|13290.8|13290|1010
1654578300000|2022-06-07 05:05:00|13294|13293.3|13291.3|13290.6|13295.3|13294.3|13288.4|13287.6|1105
1654578600000|2022-06-07 05:10:00|13291.2|13290.5|13283.8|13283.1|13291.5|13290.7|13282|13281.3|1045
1654578900000|2022-06-07 05:15:00|13283.7|13283|13285.4|13284.7|13285.4|13284.7|13280.1|13279.1|783
1654579200000|2022-06-07 05:20:00|13285.6|13284.6|13284.9|13284.2|13289|13288.1|13284.7|13284|894
1654579500000|2022-06-07 05:25:00|13285.1|13284.1|13287.6|13286.9|13288.8|13288|13283.8|13283|1015
1654579800000|2022-06-07 05:30:00|13287.7|13287|13289.5|13288.5|13290.8|13290.1|13286.3|13285.5|946
1654580100000|2022-06-07 05:35:00|13289.4|13288.4|13289.4|13288.7|13292.3|13291.6|13289.2|13288.4|823
1654580400000|2022-06-07 05:40:00|13289.5|13288.8|13286.4|13285.7|13289.5|13288.8|13285.5|13284.7|777
1654580700000|2022-06-07 05:45:00|13286.3|13285.6|13282.1|13281.4|13287.4|13286.7|13281.9|13281.2|836
1654581000000|2022-06-07 05:50:00|13282|13281.3|13284.8|13284.1|13285.3|13284.3|13279.5|13278.8|803
1654581300000|2022-06-07 05:55:00|13284.7|13284|13289.7|13288.7|13289.8|13288.8|13282.1|13281.4|838
1654581600000|2022-06-07 06:00:00|13290|13289|13296.9|13296.2|13298.9|13297.9|13288.4|13287.7|1175
1654581900000|2022-06-07 06:05:00|13296.8|13296.1|13296.5|13295.8|13297.9|13297.2|13293.3|13292.6|1007
1654582200000|2022-06-07 06:10:00|13296.6|13295.9|13297.7|13297|13299|13298.3|13294.8|13294.1|1015
1654582500000|2022-06-07 06:15:00|13297.8|13297.1|13294.7|13294|13300.6|13299.8|13293.4|13292.5|990
1654582800000|2022-06-07 06:20:00|13294.6|13293.9|13291.9|13291.2|13296.7|13295.9|13288.2|13287.3|963
1654583100000|2022-06-07 06:25:00|13291.7|13291|13293.1|13292.4|13294.6|13293.7|13289.9|13289|819
1654583400000|2022-06-07 06:30:00|13293.3|13292.6|13290.2|13289.5|13297.6|13296.9|13288.9|13288.1|847
1654583700000|2022-06-07 06:35:00|13290.1|13289.4|13286.2|13285.5|13290.2|13289.5|13283.9|13283.1|943
1654584000000|2022-06-07 06:40:00|13286.5|13285.4|13275.2|13274.5|13290.1|13289.4|13273.8|13272.8|972
1654584300000|2022-06-07 06:45:00|13275.1|13274.4|13268|13267.3|13276.8|13276.1|13258.5|13257.7|1299
1654584600000|2022-06-07 06:50:00|13268.3|13267.6|13271.9|13271.2|13272|13271.3|13261.2|13260.2|1029
1654584900000|2022-06-07 06:55:00|13271.8|13271.1|13276.1|13275.1|13277.4|13276.6|13271.5|13270.8|959
1654585200000|2022-06-07 07:00:00|13276.2|13275.2|13274.8|13274.1|13281.6|13280.6|13273.9|13273.1|1172
1654585500000|2022-06-07 07:05:00|13274.9|13274.2|13268.3|13267.6|13275|13274.2|13257|13256|1254
1654585800000|2022-06-07 07:10:00|13268.6|13267.9|13272.5|13271.8|13273.7|13272.9|13267.6|13266.9|1018
1654586100000|2022-06-07 07:15:00|13272.8|13272.1|13270.9|13270.2|13276.1|13275.4|13266.3|13265.4|1001
1654586400000|2022-06-07 07:20:00|13271|13270.3|13261.7|13261|13274.2|13273.5|13261.2|13260.2|1117
1654586700000|2022-06-07 07:25:00|13263.1|13262.4|13271.9|13270.9|13275.8|13275.1|13263.1|13262.4|1070
1654587000000|2022-06-07 07:30:00|13272.2|13271.5|13268.5|13267.8|13272.6|13271.9|13258.2|13257.5|1277
1654587300000|2022-06-07 07:35:00|13268.6|13267.9|13265.4|13264.7|13269.6|13268.9|13262.4|13261.7|1184
1654587600000|2022-06-07 07:40:00|13265.3|13264.3|13275.9|13275.2|13276.4|13275.4|13265.1|13264.3|1198
1654587900000|2022-06-07 07:45:00|13275.8|13275.1|13280.9|13280.2|13283.2|13282.5|13274.4|13273.6|1040
1654588200000|2022-06-07 07:50:00|13281|13280.3|13277.8|13277.1|13283.4|13282.7|13276.8|13275.9|905
1654588500000|2022-06-07 07:55:00|13277.7|13277|13277.9|13276.9|13280.6|13279.1|13275.4|13274.5|982
1654588800000|2022-06-07 08:00:00|13277.8|13276.8|13273.6|13272.6|13282.2|13281.4|13271.6|13270.6|809
1654589100000|2022-06-07 08:05:00|13273.7|13272.7|13267.5|13266.5|13275.2|13274.2|13265.9|13264.9|916
1654589400000|2022-06-07 08:10:00|13267.4|13266.8|13268.5|13267.5|13270|13269.2|13264.8|13263.8|819
1654589700000|2022-06-07 08:15:00|13268.4|13267.4|13267.7|13267|13270.7|13269.9|13264.7|13263.7|865
1654590000000|2022-06-07 08:20:00|13267.6|13266.9|13261.4|13260.4|13270.1|13269.2|13260|13259|925
1654590300000|2022-06-07 08:25:00|13261.3|13260.3|13255.5|13254.5|13262.2|13261.2|13255.4|13254.4|830
1654590600000|2022-06-07 08:30:00|13255.6|13254.6|13264.7|13264|13266|13265.1|13255|13254.3|843
1654590900000|2022-06-07 08:35:00|13264.8|13264.1|13262.5|13261.8|13265.4|13264.4|13261.7|13260.8|733
1654591200000|2022-06-07 08:40:00|13262.4|13261.7|13263|13262|13268.5|13267.5|13260.3|13259.3|903
1654591500000|2022-06-07 08:45:00|13262.8|13261.8|13267.6|13266.6|13271.3|13270.4|13262.8|13261.4|848
1654591800000|2022-06-07 08:50:00|13267.5|13266.5|13269.7|13268.7|13269.8|13268.9|13264.8|13264|530
1654592100000|2022-06-07 08:55:00|13269.2|13268.5|13275.3|13274.3|13275.8|13274.9|13268.8|13268.1|672
1654592400000|2022-06-07 09:00:00|13275.4|13274.4|13275.9|13274.9|13277.7|13276.7|13274.8|13274.1|794
1654592700000|2022-06-07 09:05:00|13275.6|13274.6|13265.5|13264.5|13277.3|13276.3|13265.2|13264.2|847
1654593000000|2022-06-07 09:10:00|13265.6|13264.6|13264.9|13263.9|13267.3|13266.1|13262.5|13261.4|653
1654593300000|2022-06-07 09:15:00|13264.7|13263.7|13263.3|13262.3|13266|13265.1|13262.2|13260.9|653
1654593600000|2022-06-07 09:20:00|13263.2|13262.2|13267.4|13266.4|13269.4|13268.4|13262|13261|622
1654593900000|2022-06-07 09:25:00|13267.5|13266.5|13267.5|13266.5|13268.3|13267.3|13264.7|13263.9|622
1654594200000|2022-06-07 09:30:00|13267.6|13266.9|13268.6|13267.6|13272.2|13271.3|13267.5|13266.6|584
1654594500000|2022-06-07 09:35:00|13268.7|13267.7|13271.7|13270.7|13271.9|13270.9|13268.6|13267.6|522
1654594800000|2022-06-07 09:40:00|13271.8|13270.8|13270.7|13269.7|13272.8|13271.8|13270.1|13269.2|543
1654595100000|2022-06-07 09:45:00|13270.6|13269.6|13269.4|13268.4|13272|13271|13268.2|13267.1|508
1654595400000|2022-06-07 09:50:00|13269.3|13268.3|13271.2|13270.2|13272.5|13271.5|13269.3|13268|589
1654595700000|2022-06-07 09:55:00|13271.1|13270.1|13268.1|13267.1|13273.5|13272.5|13267.8|13266.7|629
1654596000000|2022-06-07 10:00:00|13268|13267|13270.2|13269.2|13273.5|13272.6|13268|13266.7|840
1654596300000|2022-06-07 10:05:00|13270.1|13269.1|13267.4|13266.4|13272.3|13271|13267.3|13266.3|467
1654596600000|2022-06-07 10:10:00|13267.5|13266.5|13268.4|13267.4|13270.6|13269.5|13265.6|13264.5|581
1654596900000|2022-06-07 10:15:00|13268.3|13267.3|13268|13267|13270.9|13270|13267.2|13266.4|672
1654597200000|2022-06-07 10:20:00|13267.9|13266.9|13269.2|13268.2|13270.7|13269.4|13267.6|13266.2|571
1654597500000|2022-06-07 10:25:00|13269.4|13267.9|13273.5|13272.5|13274.5|13273.6|13268.3|13267.1|578
1654597800000|2022-06-07 10:30:00|13273.6|13272.6|13272.8|13272.1|13273.7|13272.7|13270.8|13269.8|663
1654598100000|2022-06-07 10:35:00|13273|13272|13267.4|13266.4|13273.6|13272.8|13267.2|13266.4|700
1654598400000|2022-06-07 10:40:00|13267.6|13266.6|13271.4|13270.4|13272.3|13271.1|13266.4|13265.7|657
1654598700000|2022-06-07 10:45:00|13271.1|13270.1|13273.2|13272.2|13273.5|13272.4|13268.1|13267.4|670
1654599000000|2022-06-07 10:50:00|13272.8|13271.8|13276.7|13275.7|13277|13276|13271.5|13270.5|696
1654599300000|2022-06-07 10:55:00|13276.8|13275.8|13286|13285|13286.4|13285.5|13275.5|13274.6|1003
1654599600000|2022-06-07 11:00:00|13285.9|13284.9|13282|13281.3|13286.4|13285.3|13281.7|13281|791
1654599900000|2022-06-07 11:05:00|13282.1|13281.1|13282.5|13281.8|13283.8|13283.1|13279|13278.2|800
1654600200000|2022-06-07 11:10:00|13282.4|13281.4|13278.5|13277.5|13284.3|13283.3|13278|13277|916
1654600500000|2022-06-07 11:15:00|13278.6|13277.6|13281.2|13280.2|13282.5|13281.5|13277|13276.2|814
1654600800000|2022-06-07 11:20:00|13281.3|13280.3|13276.5|13275.5|13281.8|13280.8|13273.6|13272.3|805
1654601100000|2022-06-07 11:25:00|13275.9|13275.2|13278.1|13277.1|13279.2|13278.2|13275.2|13274.3|517
1654601400000|2022-06-07 11:30:00|13278|13277|13280|13279.3|13281.1|13280.3|13277.2|13276|515
1654601700000|2022-06-07 11:35:00|13279.9|13279.2|13281.1|13280.1|13281.6|13280.9|13276.1|13274.8|601
1654602000000|2022-06-07 11:40:00|13281|13280.3|13281.3|13280.3|13283.8|13283|13280.5|13279.3|672
1654602300000|2022-06-07 11:45:00|13281.2|13280.2|13280.7|13279.7|13283.9|13282.9|13279.9|13278.4|586
1654602600000|2022-06-07 11:50:00|13280.8|13279.8|13286.6|13285|13286.7|13285.7|13278.3|13277.1|771
1654602900000|2022-06-07 11:55:00|13286.3|13285.3|13286.8|13285.8|13288.5|13287.2|13285.1|13283.9|856
1654603200000|2022-06-07 12:00:00|13286.7|13285.7|13288.8|13287.8|13290.3|13289.2|13284.9|13284.1|947
1654603500000|2022-06-07 12:05:00|13288.9|13287.9|13288.9|13287.9|13290.2|13289.1|13287.7|13286.7|551
1654603800000|2022-06-07 12:10:00|13289|13288|13287|13286|13289|13288|13283.2|13282.1|821
1654604100000|2022-06-07 12:15:00|13286.8|13286.1|13287.4|13286.4|13290.3|13289.3|13283.2|13282.5|745
1654604400000|2022-06-07 12:20:00|13287.3|13286.6|13279.7|13278.7|13288.1|13287.3|13278.6|13277.3|984
1654604700000|2022-06-07 12:25:00|13279.5|13278.8|13279.2|13277.5|13281.2|13279.9|13275.6|13274.3|998
1654605000000|2022-06-07 12:30:00|13279.3|13277.2|13278.4|13277.7|13279.3|13278.2|13275.6|13274.6|780
1654605300000|2022-06-07 12:35:00|13278.3|13277.6|13266.7|13265.7|13278.6|13277.7|13264.7|13263.7|1042
1654605600000|2022-06-07 12:40:00|13266.8|13265.8|13263.3|13262.3|13266.8|13265.8|13256.3|13255.2|1150
1654605900000|2022-06-07 12:45:00|13263.2|13262.2|13274.7|13273.7|13276.8|13275.6|13263.1|13262|1121
1654606200000|2022-06-07 12:50:00|13274.6|13273.9|13275.3|13274.3|13276.7|13275.8|13272.2|13271.1|890
1654606500000|2022-06-07 12:55:00|13275.4|13274.4|13280.2|13279.2|13282|13280.9|13274.3|13273.1|883
1654606800000|2022-06-07 13:00:00|13280.6|13279.6|13270.6|13269.9|13281.3|13280|13270|13269|1016
1654607100000|2022-06-07 13:05:00|13270.8|13270.1|13273.9|13272.9|13275.8|13274.4|13270.2|13269.2|818
1654607400000|2022-06-07 13:10:00|13273.8|13272.8|13276.8|13275.2|13278.8|13277.3|13272.6|13271.2|1108
1654607700000|2022-06-07 13:15:00|13276.4|13275.4|13283.8|13282.8|13284.5|13283.4|13275.5|13274.5|934
1654608000000|2022-06-07 13:20:00|13283.9|13282.9|13279.2|13278.2|13286.1|13285.1|13276.8|13275.8|907
1654608300000|2022-06-07 13:25:00|13279.5|13278|13276.9|13275.9|13280.7|13279.7|13272.2|13271.2|906
1654608600000|2022-06-07 13:30:00|13277|13276|13274.1|13273.4|13279.5|13278.5|13272.9|13272.2|1223
1654608900000|2022-06-07 13:35:00|13274.3|13273.3|13278.6|13277.9|13281.2|13280|13273.5|13272.5|1077
1654609200000|2022-06-07 13:40:00|13279|13278.3|13274.2|13273.2|13280.1|13278.8|13272.9|13271.8|1169
1654609500000|2022-06-07 13:45:00|13274.4|13272.9|13244.2|13243.2|13274.4|13273.4|13241.6|13240.2|1756
1654609800000|2022-06-07 13:50:00|13244|13243|13252.6|13251.6|13253.9|13252.9|13243|13241.8|1594
1654610100000|2022-06-07 13:55:00|13252.2|13251.2|13256.6|13254.7|13257.9|13256.5|13248.1|13246.9|1242
1654610400000|2022-06-07 14:00:00|13256.3|13254.8|13263.3|13262.3|13266.9|13265.9|13253.7|13252.4|1149
1654610700000|2022-06-07 14:05:00|13263.4|13262.4|13265.4|13264.4|13265.8|13264.8|13260.4|13259.1|869
1654611000000|2022-06-07 14:10:00|13265.7|13264.7|13265.4|13264.4|13269|13268|13263.4|13262.2|842
1654611300000|2022-06-07 14:15:00|13265.5|13264.5|13257.7|13256.7|13265.9|13264.9|13256.7|13255.6|838
1654611600000|2022-06-07 14:20:00|13257.9|13256.9|13261.4|13260.4|13265.3|13264.1|13257.6|13256.6|970
1654611900000|2022-06-07 14:25:00|13261.2|13260.5|13255.7|13254.7|13262.5|13261.4|13255|13253.8|887
1654612200000|2022-06-07 14:30:00|13255.8|13254.8|13260.9|13259.9|13264.8|13263.8|13255|13254|992
1654612500000|2022-06-07 14:35:00|13261|13260|13260.2|13259.2|13261.1|13260.1|13257.6|13256.7|839
1654612800000|2022-06-07 14:40:00|13260.6|13259.1|13242|13241|13260.6|13259.3|13238.9|13237.8|1615
1654613100000|2022-06-07 14:45:00|13242.3|13241.3|13235.8|13234.8|13245.7|13245|13235.3|13233.5|1232
1654613400000|2022-06-07 14:50:00|13235.9|13234.9|13240.9|13239.4|13247.8|13246.5|13232.4|13231.1|1642
1654613700000|2022-06-07 14:55:00|13240.6|13239.6|13248.6|13247.6|13249.1|13248|13239.8|13238.5|1006
1654614000000|2022-06-07 15:00:00|13248.7|13247.7|13242.8|13241.8|13249.3|13248.2|13241.4|13240|1079
1654614300000|2022-06-07 15:05:00|13243.1|13241.5|13244.4|13243.4|13247.1|13246.1|13242.7|13241.5|784
1654614600000|2022-06-07 15:10:00|13244.3|13243.6|13245|13244.3|13247.7|13246.7|13241.9|13240.9|796
1654614900000|2022-06-07 15:15:00|13244.9|13244.2|13248.1|13247.1|13248.2|13247.5|13236|13235|864
1654615200000|2022-06-07 15:20:00|13248|13247|13247.5|13246.5|13249.1|13248.1|13246.3|13245.1|686
1654615500000|2022-06-07 15:25:00|13247.6|13246.6|13251.6|13250.6|13252.1|13250.9|13246.1|13245.1|773
1654615800000|2022-06-07 15:30:00|13251.5|13250.5|13256.5|13255.8|13256.5|13255.8|13249.8|13248.7|584
1654616100000|2022-06-07 15:35:00|13256.3|13255.6|13257.7|13256.7|13259.8|13258.7|13255.3|13254.4|775
1654616400000|2022-06-07 15:40:00|13257.8|13256.8|13259.3|13257.8|13260.1|13259.2|13255.7|13254.9|716
1654616700000|2022-06-07 15:45:00|13259.4|13257.9|13256.4|13255.7|13260.7|13259.6|13255.1|13254.1|562
1654617000000|2022-06-07 15:50:00|13256.3|13255.3|13252.6|13251.9|13256.3|13255.3|13251.1|13250.2|523
1654617300000|2022-06-07 15:55:00|13252.7|13251.7|13254.3|13253.3|13256.1|13255.2|13252.3|13251.1|517
1654617600000|2022-06-07 16:00:00|13254.2|13253.2|13254.2|13253.2|13254.7|13253.5|13251.5|13249.9|405
1654617900000|2022-06-07 16:05:00|13254.7|13254|13257.2|13255.1|13257.4|13256.2|13254.2|13253|598
1654618200000|2022-06-07 16:10:00|13257|13255.3|13257.8|13256.8|13259.5|13257.9|13255.9|13255|596
1654618500000|2022-06-07 16:15:00|13258|13256.5|13262.9|13261.9|13263|13262.1|13257.2|13256.4|480
1654618800000|2022-06-07 16:20:00|13263.2|13262.2|13261.9|13260.9|13266|13265.3|13261.5|13260.8|432
1654619100000|2022-06-07 16:25:00|13262.1|13260.6|13261.3|13260.3|13262.6|13261.7|13260.2|13259.4|443
1654619400000|2022-06-07 16:30:00|13261.6|13260|13258.5|13257.8|13262.2|13261.3|13256.3|13255.2|553
1654619700000|2022-06-07 16:35:00|13258.6|13257.6|13258|13257|13261.6|13260.8|13257.7|13256.5|528
1654620000000|2022-06-07 16:40:00|13257.9|13256.9|13259.9|13258.9|13261.5|13260.5|13256.6|13255.6|420
1654620300000|2022-06-07 16:45:00|13259.8|13258.8|13255.9|13254.9|13260.3|13259|13254.7|13254|565
1654620600000|2022-06-07 16:50:00|13256|13255|13256.7|13255.7|13257.1|13256|13254.1|13253.1|507
1654620900000|2022-06-07 16:55:00|13256.6|13255.9|13259.5|13258.5|13260.7|13259.4|13255.8|13254.6|492
1654621200000|2022-06-07 17:00:00|13259.6|13258.6|13261.9|13260.9|13263.6|13262.3|13257.8|13257.1|632
1654621500000|2022-06-07 17:05:00|13262|13261|13266.3|13265.6|13266.7|13265.9|13261.8|13260.6|613
1654621800000|2022-06-07 17:10:00|13266.2|13265.5|13266.3|13265.3|13268.1|13266.9|13264.6|13263.8|379
1654622100000|2022-06-07 17:15:00|13266.2|13265.2|13263.8|13263.1|13266.5|13265.7|13263.7|13262.7|569
1654622400000|2022-06-07 17:20:00|13264.3|13262.7|13258.8|13257.8|13264.3|13263|13258.4|13257.6|544
1654622700000|2022-06-07 17:25:00|13259.2|13258.2|13259|13258|13259.4|13258.3|13254.8|13253.8|720
1654623000000|2022-06-07 17:30:00|13259.2|13257.7|13259.6|13258.6|13260.2|13258.7|13257.6|13256.3|553
1654623300000|2022-06-07 17:35:00|13259.5|13258.5|13258.5|13257.5|13260.1|13258.8|13257.8|13256.2|364
1654623600000|2022-06-07 17:40:00|13258.2|13257.2|13250.2|13249.5|13259.1|13257.6|13249.8|13248.6|495
1654623900000|2022-06-07 17:45:00|13249.5|13248.8|13252.5|13251.5|13255.7|13254.3|13248.8|13247.6|579
1654624200000|2022-06-07 17:50:00|13252.7|13252|13254.6|13253|13255.4|13254.6|13252.3|13251.2|529
1654624500000|2022-06-07 17:55:00|13254.7|13252.8|13254.4|13253.4|13255|13253.4|13252|13250.9|767
1654624800000|2022-06-07 18:00:00|13254.3|13253.3|13255.2|13254.5|13257.8|13256.8|13254.2|13253|589
1654625100000|2022-06-07 18:05:00|13255.1|13254.4|13251.2|13250.2|13257.3|13256.1|13250.5|13249.2|545
1654625400000|2022-06-07 18:10:00|13251.4|13250.4|13250.1|13249.4|13251.6|13250.4|13248.7|13247.8|622
1654625700000|2022-06-07 18:15:00|13250.2|13249.5|13250.9|13249.9|13252.8|13251.8|13249.7|13248.9|664
1654626000000|2022-06-07 18:20:00|13250.8|13249.8|13250.5|13249.5|13252|13251|13249.5|13248.5|606
1654626300000|2022-06-07 18:25:00|13250.6|13249.6|13250.6|13249.6|13251.1|13249.9|13248.4|13247.4|459
1654626600000|2022-06-07 18:30:00|13250.5|13249.5|13251.9|13250.9|13252.5|13251.1|13247.6|13246.3|626
1654626900000|2022-06-07 18:35:00|13251.8|13250.8|13251.5|13250.5|13254.6|13253.2|13249.4|13248.2|765
1654627200000|2022-06-07 18:40:00|13251.4|13250.8|13251.8|13251.1|13254.1|13253.2|13250.6|13249.6|609
1654627500000|2022-06-07 18:45:00|13252.1|13251.4|13253.8|13252.8|13255|13253.4|13250.7|13249.4|742
1654627800000|2022-06-07 18:50:00|13254.1|13252.5|13254.2|13253.5|13255.7|13254.6|13253.1|13252.1|423
1654628100000|2022-06-07 18:55:00|13254.1|13253.4|13256.1|13255.1|13257.4|13256.4|13253.5|13252.8|635
1654628400000|2022-06-07 19:00:00|13256.2|13255.2|13255.8|13254.8|13257.5|13256.4|13254.2|13253.2|637
1654628700000|2022-06-07 19:05:00|13256.2|13254.3|13254.2|13253.2|13256.7|13255.4|13253.9|13253.1|595
1654629000000|2022-06-07 19:10:00|13254.1|13253.1|13258.2|13257.2|13258.2|13257.3|13253.8|13252.5|408
1654629300000|2022-06-07 19:15:00|13258.1|13257.1|13260.2|13258.6|13261|13259.9|13257.9|13256.7|477
1654629600000|2022-06-07 19:20:00|13260.1|13258.5|13258.4|13257.4|13260.2|13259.2|13257.9|13257|468
1654629900000|2022-06-07 19:25:00|13258.5|13257.5|13260.4|13259.7|13262.2|13261.2|13258.4|13257.2|432
1654630200000|2022-06-07 19:30:00|13260.7|13260|13260.7|13259.7|13262.6|13261.8|13258.9|13257.9|605
1654630500000|2022-06-07 19:35:00|13260.6|13259.6|13261.9|13261.2|13262.9|13261.7|13259.6|13258.4|469
1654630800000|2022-06-07 19:40:00|13262|13261|13263.2|13262.2|13264.4|13263.6|13261.2|13260.2|523
1654631100000|2022-06-07 19:45:00|13263.4|13262.5|13263.1|13262.1|13265|13263.9|13262.2|13261.3|444
1654631400000|2022-06-07 19:50:00|13262.9|13261.9|13262.5|13261.5|13264.5|13263.3|13262.3|13261.1|597
1654631700000|2022-06-07 19:55:00|13262.4|13261.4|13264.5|13263.5|13265.3|13264.4|13262.3|13260.9|522
1654632000000|2022-06-07 20:00:00|13264.2|13263.3|13264.4|13263.4|13265.3|13264.4|13262.9|13262|365
1654632300000|2022-06-07 20:05:00|13264.5|13263.5|13265.8|13264.8|13266.6|13265.6|13264.4|13263.2|384
1654632600000|2022-06-07 20:10:00|13266|13265|13266.1|13265.1|13268.1|13267.1|13265.7|13264.7|288
1654632900000|2022-06-07 20:15:00|13266|13265|13264.8|13263.8|13266.5|13265.4|13264.8|13263.4|218
1654633200000|2022-06-07 20:20:00|13264.1|13263.4|13263.7|13262.7|13264.9|13263.7|13263.1|13261.7|291
1654633500000|2022-06-07 20:25:00|13263.8|13262.8|13265.3|13264.3|13266|13265.2|13262.1|13260.6|388
1654633800000|2022-06-07 20:30:00|13264.9|13263.7|13265.3|13264.3|13265.9|13265|13262.8|13261.4|514
1654634100000|2022-06-07 20:35:00|13265.4|13264.4|13263.9|13262.9|13266.2|13265.2|13263.2|13262.3|194
1654634400000|2022-06-07 20:40:00|13263.8|13262.8|13264.1|13263.1|13264.9|13264|13263.8|13262.8|244
1654634700000|2022-06-07 20:45:00|13264.5|13262.9|13264.7|13263.7|13266.4|13265.2|13264|13262.6|370
1654635000000|2022-06-07 20:50:00|13264.8|13263.8|13264.7|13263|13265.6|13264.2|13264.1|13262.7|596
1654635300000|2022-06-07 20:55:00|13264.8|13262.7|13263|13257|13266|13263.5|13262.9|13256.9|435
1654635600000|2022-06-07 21:00:00|13262.7|13256.7|13263.9|13257.9|13264.1|13258.1|13261.2|13255.2|52
1654635900000|2022-06-07 21:05:00|13264|13258|13263.9|13257.9|13264.1|13258.1|13263.5|13257.5|125
1654636200000|2022-06-07 21:10:00|13263.8|13257.8|13263|13257|13264.7|13258.9|13262.4|13256.4|427
1654636500000|2022-06-07 21:15:00|13262.9|13256.9|13261.5|13258.9|13263.3|13258.9|13261.5|13256.7|902
1654636800000|2022-06-07 21:20:00|13261.6|13258.6|13262.1|13258.4|13263.5|13258.7|13261.6|13256.6|988
1654637100000|2022-06-07 21:25:00|13262.3|13258.5|13265.5|13260.1|13266|13261.8|13262.2|13257.6|249
1654637400000|2022-06-07 21:30:00|13265.6|13259.7|13264.1|13259.5|13266|13260.2|13263.7|13258.5|201
1654637700000|2022-06-07 21:35:00|13265|13259.3|13264.6|13260|13265.3|13260.5|13261.7|13257.9|224
1654638000000|2022-06-07 21:40:00|13263.6|13260.6|13264.4|13259.2|13265.4|13260.9|13263.6|13258.4|169
1654638300000|2022-06-07 21:45:00|13264.2|13260.3|13264.4|13261.9|13265.9|13261.9|13263.5|13258.2|292
1654638600000|2022-06-07 21:50:00|13264.3|13261.4|13266.4|13261|13267.2|13262.6|13263.7|13260|272
1654638900000|2022-06-07 21:55:00|13266.1|13262.1|13265.9|13261.8|13267|13262.6|13265.2|13260.4|467
1654639200000|2022-06-07 22:00:00|13265.8|13261.3|13263|13260.4|13266.7|13261.7|13261.3|13257.9|598
1654639500000|2022-06-07 22:05:00|13263.1|13260.3|13265.6|13262.5|13266.2|13263|13261.7|13258.2|412
1654639800000|2022-06-07 22:10:00|13265.5|13262.4|13264.4|13261.7|13266.3|13263|13262.8|13259.7|527
1654640100000|2022-06-07 22:15:00|13264.6|13261.6|13267.5|13265.5|13268.4|13265.7|13262.8|13260.5|750
1654640400000|2022-06-07 22:20:00|13267.6|13265.2|13270.4|13268.8|13271.7|13269.1|13266.7|13264.9|886
1654640700000|2022-06-07 22:25:00|13270.5|13268.7|13269.3|13267.3|13270.5|13268.8|13265.9|13264.2|614
1654641000000|2022-06-07 22:30:00|13269.4|13267.2|13267.9|13265.9|13270.3|13268.3|13266.1|13264.5|1006
1654641300000|2022-06-07 22:35:00|13268|13265.8|13269.2|13267.5|13269.8|13267.9|13267|13265.3|492
1654641600000|2022-06-07 22:40:00|13268.7|13267.7|13268.6|13266.4|13270.5|13268.4|13266.8|13264.9|728
1654641900000|2022-06-07 22:45:00|13268.5|13266.5|13270.7|13269.2|13272.2|13270.6|13268|13266.2|623
1654642200000|2022-06-07 22:50:00|13270.6|13269.1|13268.2|13267.2|13271.4|13269.1|13267.8|13266.5|672
1654642500000|2022-06-07 22:55:00|13268.4|13266.9|13268.9|13267.9|13270|13268.3|13267.4|13265.8|774
1654642800000|2022-06-07 23:00:00|13269|13268|13269.9|13268.9|13270.5|13269|13268.4|13267.5|580
1654643100000|2022-06-07 23:05:00|13269.8|13268.8|13274.7|13273.7|13275.5|13274.5|13269.6|13268.3|609
1654643400000|2022-06-07 23:10:00|13274.6|13273.6|13278.7|13277|13280.4|13279.1|13274.3|13273.3|794
1654643700000|2022-06-07 23:15:00|13278.6|13276.9|13277.7|13276.7|13278.8|13277.5|13276.2|13275.2|329
1654644000000|2022-06-07 23:20:00|13277.8|13276.8|13278.9|13277.9|13279.1|13278.3|13277|13275.8|258
1654644300000|2022-06-07 23:25:00|13278.8|13277.8|13284|13283|13284.4|13283.2|13278.5|13277.4|305
1654644600000|2022-06-07 23:30:00|13284.4|13282.8|13278.7|13277.7|13284.4|13283|13278.7|13277.4|471
1654644900000|2022-06-07 23:35:00|13278.6|13277.6|13278.4|13277.4|13279|13278|13276.9|13275.7|389
1654645200000|2022-06-07 23:40:00|13278.3|13277.3|13278.6|13277.6|13279.4|13277.7|13277.1|13275.9|528
1654645500000|2022-06-07 23:45:00|13279|13277.4|13279.6|13276.3|13282.2|13280.5|13278|13276.3|894
1654645800000|2022-06-07 23:50:00|13279.3|13276.4|13284.2|13283.2|13284.2|13283.2|13277.8|13276.2|722
1654646100000|2022-06-07 23:55:00|13284.6|13283|13283|13282|13286.4|13284.9|13281.1|13279.8|765
1654646400000|2022-06-08 00:00:00|13282.7|13281.7|13284.8|13283.8|13288.9|13287.9|13277|13275.9|1164
1654646700000|2022-06-08 00:05:00|13285.3|13283.6|13285.8|13284.8|13290.3|13288.9|13284.2|13283.2|735
1654647000000|2022-06-08 00:10:00|13285.7|13284.7|13284.6|13283.6|13287.5|13286.5|13281.8|13280.8|639
1654647300000|2022-06-08 00:15:00|13284.7|13283.7|13280.1|13279.1|13285|13283.9|13279.4|13278.5|393
1654647600000|2022-06-08 00:20:00|13279.8|13278.8|13278.6|13277.6|13280.9|13279.7|13277.7|13277|554
1654647900000|2022-06-08 00:25:00|13278.7|13277.7|13274.7|13273.7|13282.4|13281.7|13272.6|13271.7|593
1654648200000|2022-06-08 00:30:00|13274.6|13273.6|13276.6|13275.9|13276.9|13275.9|13273|13272.1|504
1654648500000|2022-06-08 00:35:00|13276.9|13275.6|13277.8|13277.1|13279.6|13278.7|13275.3|13274.4|390
1654648800000|2022-06-08 00:40:00|13277.4|13276.7|13287.1|13286.1|13287.4|13286.4|13274|13273|560
1654649100000|2022-06-08 00:45:00|13286.7|13285.7|13287.8|13286.8|13289.2|13288.2|13285.9|13285|661
1654649400000|2022-06-08 00:50:00|13287.9|13286.9|13284.6|13283.6|13288.1|13287.1|13280.8|13279.6|1097
1654649700000|2022-06-08 00:55:00|13285.1|13283.1|13307.7|13306.7|13313.7|13310.7|13284.5|13283.1|1217
1654650000000|2022-06-08 01:00:00|13308.1|13306.5|13314.1|13312.5|13315|13313.2|13302|13300.9|1623
1654650300000|2022-06-08 01:05:00|13314.2|13312.6|13319.1|13318.1|13322.3|13321.1|13313.4|13312.1|1395
1654650600000|2022-06-08 01:10:00|13318.3|13317.3|13315.8|13314.8|13321.6|13320.3|13314.8|13313.5|966
1654650900000|2022-06-08 01:15:00|13316.5|13315.5|13300.8|13299.8|13317|13316|13300.7|13299.6|1042
1654651200000|2022-06-08 01:20:00|13300.4|13299.4|13309.4|13308.4|13310|13309|13300.1|13299.1|844
1654651500000|2022-06-08 01:25:00|13309.3|13308.3|13291|13289.3|13309.3|13308.3|13289.5|13287.7|1095
1654651800000|2022-06-08 01:30:00|13290.9|13289.2|13303.1|13302.1|13303.1|13302.1|13290.4|13288.9|1122
1654652100000|2022-06-08 01:35:00|13303.3|13301.8|13303.5|13302.5|13306.8|13305.5|13300.8|13299.8|962
1654652400000|2022-06-08 01:40:00|13303.4|13302.4|13305.4|13304.4|13308.5|13307.5|13302.6|13301.6|789
1654652700000|2022-06-08 01:45:00|13305.3|13304.3|13308.9|13307.9|13311.1|13310.1|13304.5|13303.5|602
1654653000000|2022-06-08 01:50:00|13308.8|13307.8|13315.8|13314.8|13317.8|13316.5|13308.2|13307.2|868
1654653300000|2022-06-08 01:55:00|13315.6|13314.6|13312.8|13311.8|13316|13314.7|13309|13308|679
1654653600000|2022-06-08 02:00:00|13313|13312|13305.1|13304.1|13314.1|13313|13304|13303.3|686
1654653900000|2022-06-08 02:05:00|13305.2|13304.2|13303.1|13302.1|13306.3|13305.3|13301.7|13300.7|484
1654654200000|2022-06-08 02:10:00|13303|13302|13298.7|13297.7|13303|13302|13296.3|13295.5|646
1654654500000|2022-06-08 02:15:00|13298.6|13297.6|13304.5|13303.5|13304.6|13303.6|13298.6|13297.6|637
1654654800000|2022-06-08 02:20:00|13304.3|13303.3|13304|13303|13306|13305|13303.3|13302.1|600
1654655100000|2022-06-08 02:25:00|13303.9|13302.9|13303.3|13302.3|13304.3|13303.3|13298.7|13297.8|652
1654655400000|2022-06-08 02:30:00|13303.4|13302.4|13300.3|13299.3|13305.9|13305.2|13299.3|13298.3|699
1654655700000|2022-06-08 02:35:00|13300.1|13299.1|13297.2|13296.2|13300.3|13299.4|13295.8|13294.9|625
1654656000000|2022-06-08 02:40:00|13297.4|13296.4|13294.6|13293.6|13298.8|13297.8|13294.4|13293.4|557
1654656300000|2022-06-08 02:45:00|13294.7|13293.7|13293.6|13292.6|13295.9|13294.9|13293.6|13292.6|471
1654656600000|2022-06-08 02:50:00|13293.7|13292.7|13300|13299|13300.2|13299.3|13293.6|13292.6|565
1654656900000|2022-06-08 02:55:00|13299.7|13298.7|13302.5|13301.5|13303|13302|13299.5|13298.5|507
1654657200000|2022-06-08 03:00:00|13302.6|13301.6|13298|13297|13302.6|13301.6|13297.7|13296.6|446
1654657500000|2022-06-08 03:05:00|13297.9|13296.9|13303.7|13302.7|13306.6|13305.2|13297.3|13296.2|499
1654657800000|2022-06-08 03:10:00|13304|13303|13303.8|13302.8|13309.3|13308.1|13303.6|13302.5|818
1654658100000|2022-06-08 03:15:00|13304|13303|13295.3|13293.7|13304.4|13303.4|13295.3|13293.7|857
1654658400000|2022-06-08 03:20:00|13295.1|13294.1|13298.7|13297.7|13300|13298.5|13292.4|13291.4|715
1654658700000|2022-06-08 03:25:00|13298.8|13297.8|13302.6|13301.6|13302.7|13301.7|13297.1|13296.1|523
1654659000000|2022-06-08 03:30:00|13302.5|13301.5|13300.3|13299.3|13302.6|13301.6|13298.9|13297.9|531
1654659300000|2022-06-08 03:35:00|13300.2|13299.2|13302.9|13302.2|13304.4|13303.1|13299.1|13298.1|388
1654659600000|2022-06-08 03:40:00|13303.1|13302.4|13306|13305|13306.2|13305.2|13301.6|13300.7|474
1654659900000|2022-06-08 03:45:00|13306.1|13305.1|13305.6|13304.6|13307|13305.9|13304.8|13303.8|383
1654660200000|2022-06-08 03:50:00|13305.2|13304.2|13303.6|13302.6|13305.5|13304.6|13303.4|13302.2|397
1654660500000|2022-06-08 03:55:00|13303.7|13302.7|13306.1|13305.1|13309|13308|13303.6|13302.6|468
1654660800000|2022-06-08 04:00:00|13306.3|13305.3|13307.1|13306.1|13307.3|13306.4|13304.3|13303.3|488
1654661100000|2022-06-08 04:05:00|13307|13306|13308.3|13307.3|13308.9|13307.7|13303.9|13303.1|420
1654661400000|2022-06-08 04:10:00|13308.4|13307.4|13315.1|13314.1|13316.3|13315.3|13308.4|13307.3|748
1654661700000|2022-06-08 04:15:00|13315|13314|13311.8|13310.8|13315.3|13314.3|13310.3|13309.4|535
1654662000000|2022-06-08 04:20:00|13311.9|13310.9|13311.8|13311.1|13312.5|13311.5|13311.1|13310.2|506
1654662300000|2022-06-08 04:25:00|13311.9|13311.2|13312.2|13311.2|13314.2|13313.4|13310.9|13310.2|339
1654662600000|2022-06-08 04:30:00|13312.4|13311.4|13313.9|13312.9|13315.2|13314.3|13311.8|13310.8|390
1654662900000|2022-06-08 04:35:00|13314|13313|13315|13314|13316.6|13315.5|13312.7|13311.7|460
1654663200000|2022-06-08 04:40:00|13314.9|13313.9|13314.5|13313.5|13315.4|13314.5|13313.2|13312.3|529
1654663500000|2022-06-08 04:45:00|13314.6|13313.9|13315.4|13314.4|13318.6|13317.8|13314.5|13313.8|520
1654663800000|2022-06-08 04:50:00|13315.5|13314.5|13317.1|13316.4|13318.9|13318.1|13314|13313|617
1654664100000|2022-06-08 04:55:00|13317.2|13316.5|13325.7|13324.7|13330.6|13329.3|13316.7|13315.7|869
1654664400000|2022-06-08 05:00:00|13325.8|13324.8|13319.9|13318.9|13326.9|13326|13319.1|13318.2|773
1654664700000|2022-06-08 05:05:00|13320|13319|13319.3|13318.3|13322.8|13321.8|13319.1|13318.1|533
1654665000000|2022-06-08 05:10:00|13319.4|13318.4|13317.9|13316.9|13319.4|13318.6|13314.9|13313.9|652
1654665300000|2022-06-08 05:15:00|13318|13317|13317|13316|13319.2|13318.4|13314.5|13313.5|705
1654665600000|2022-06-08 05:20:00|13317.1|13316.1|13316.1|13315.4|13318.2|13317.5|13315.2|13314.4|648
1654665900000|2022-06-08 05:25:00|13316.2|13315.5|13317.5|13316.5|13318.4|13317.4|13315.4|13314.5|496
1654666200000|2022-06-08 05:30:00|13317.4|13316.4|13317.4|13316.4|13317.9|13316.9|13313.6|13312.9|635
1654666500000|2022-06-08 05:35:00|13317.5|13316.5|13317.8|13316.8|13321.3|13320.3|13317.3|13316.3|481
1654666800000|2022-06-08 05:40:00|13317.9|13316.9|13318.3|13317.3|13319.4|13318.4|13314.9|13313.9|450
1654667100000|2022-06-08 05:45:00|13318.4|13317.4|13317.6|13316.6|13320|13319.2|13317.2|13316.1|483
1654667400000|2022-06-08 05:50:00|13317.7|13316.7|13316.2|13315.2|13319.6|13318.7|13315.8|13314.8|517
1654667700000|2022-06-08 05:55:00|13316.3|13315.3|13320.6|13319.6|13322.3|13321|13316|13315|572
1654668000000|2022-06-08 06:00:00|13321.1|13319.5|13310.2|13309.2|13325.4|13324.4|13294.8|13293.1|1464
1654668300000|2022-06-08 06:05:00|13310.3|13309.3|13308.9|13307.9|13312.6|13311.6|13303.9|13302.9|1025
1654668600000|2022-06-08 06:10:00|13308.7|13307.7|13310.4|13309.4|13314.1|13313.1|13306.5|13305.5|987
1654668900000|2022-06-08 06:15:00|13310.5|13309.5|13311|13310|13311.9|13311|13307.8|13306.8|635
1654669200000|2022-06-08 06:20:00|13310.9|13309.9|13318.3|13317.3|13319.4|13318.7|13310.9|13309.8|895
1654669500000|2022-06-08 06:25:00|13318.4|13317.4|13316.1|13314.5|13318.8|13317.9|13315|13313.9|738
1654669800000|2022-06-08 06:30:00|13315.8|13314.8|13315.9|13314.9|13316.7|13315.7|13311|13310|853
1654670100000|2022-06-08 06:35:00|13315.8|13314.8|13316.5|13315.5|13317|13316|13312.3|13311.2|634
1654670400000|2022-06-08 06:40:00|13316.6|13315.6|13321.7|13320.7|13322.4|13321.7|13316.5|13315.4|779
1654670700000|2022-06-08 06:45:00|13321.9|13321.2|13320.6|13319.9|13324|13323|13318.5|13317.5|712
1654671000000|2022-06-08 06:50:00|13320.7|13320|13329.8|13328.8|13339.3|13338.2|13319.9|13319.1|1061
1654671300000|2022-06-08 06:55:00|13329.7|13328.7|13331|13330|13333.5|13332.5|13328.2|13327.2|867
1654671600000|2022-06-08 07:00:00|13331.1|13330.1|13329.1|13328.1|13335.9|13334.6|13324.6|13323.3|1227
1654671900000|2022-06-08 07:05:00|13328.4|13327.7|13325.7|13324.7|13330.2|13329.2|13324|13323|822
1654672200000|2022-06-08 07:10:00|13325.8|13324.8|13331.8|13330.8|13331.8|13330.9|13324.5|13323.5|922
1654672500000|2022-06-08 07:15:00|13331.7|13330.7|13340.6|13339.6|13342.4|13341.1|13330.1|13329.3|1109
1654672800000|2022-06-08 07:20:00|13340.5|13339.5|13350|13349|13350|13349.3|13338.8|13337.9|997
1654673100000|2022-06-08 07:25:00|13349.9|13348.9|13341.9|13340.9|13354.6|13353.9|13338.6|13337.6|1284
1654673400000|2022-06-08 07:30:00|13341.6|13340.6|13341.8|13340.8|13344.4|13343.4|13339.2|13338.2|918
1654673700000|2022-06-08 07:35:00|13342.2|13340.4|13342.6|13341.6|13345.6|13343.9|13337|13336|1085
1654674000000|2022-06-08 07:40:00|13342.5|13341.5|13347.1|13346.1|13348.4|13347.5|13342.5|13341.5|893
1654674300000|2022-06-08 07:45:00|13347.2|13346.2|13346.2|13345.2|13347.7|13346.7|13343.9|13342.9|634
1654674600000|2022-06-08 07:50:00|13346.1|13345.1|13356.5|13355.5|13359.6|13358.6|13346.1|13345.1|1247
1654674900000|2022-06-08 07:55:00|13356.3|13355.3|13358.4|13357.4|13364.3|13363.3|13355.9|13354.7|1185
1654675200000|2022-06-08 08:00:00|13358.6|13357.6|13361.7|13360.7|13368|13367|13356.4|13355.1|1042
1654675500000|2022-06-08 08:05:00|13361.8|13360.8|13362.3|13361.3|13364.2|13363.5|13359|13358|815
1654675800000|2022-06-08 08:10:00|13362.4|13361.4|13365.2|13364.5|13366.4|13365.4|13358.8|13357.8|916
1654676100000|2022-06-08 08:15:00|13365.6|13364.6|13365.6|13364.6|13371.7|13370.5|13364.6|13363.5|929
1654676400000|2022-06-08 08:20:00|13366.1|13365.1|13364.7|13363.7|13369.4|13368.6|13362.5|13361.5|922
1654676700000|2022-06-08 08:25:00|13364.6|13363.6|13365.5|13364.5|13368.4|13367.2|13359.8|13358.4|775
1654677000000|2022-06-08 08:30:00|13365.6|13364.6|13374|13373|13376.9|13375.9|13365.5|13364.5|1113
1654677300000|2022-06-08 08:35:00|13374.1|13373.1|13374.7|13373.7|13380.3|13379.1|13371.7|13370.5|912
1654677600000|2022-06-08 08:40:00|13374.6|13373.6|13379.4|13378.4|13382.2|13380.9|13374.6|13373.3|959
1654677900000|2022-06-08 08:45:00|13379.9|13378.9|13376.8|13375.3|13381.7|13380.7|13374.2|13373.2|865
1654678200000|2022-06-08 08:50:00|13376.6|13375.6|13378.3|13377.3|13384.8|13383.5|13376.5|13375.1|992
1654678500000|2022-06-08 08:55:00|13378.2|13377.5|13384.4|13383.4|13387.3|13386.3|13378.2|13377.2|797
1654678800000|2022-06-08 09:00:00|13384.6|13383.1|13383.7|13382.7|13384.6|13383.4|13379|13378.1|891
1654679100000|2022-06-08 09:05:00|13383.8|13382.8|13380|13379|13384.2|13383.2|13377.1|13376.2|930
1654679400000|2022-06-08 09:10:00|13380.1|13379.1|13370.8|13369.8|13380.5|13379.6|13370.5|13369.5|1074
1654679700000|2022-06-08 09:15:00|13371.2|13369.6|13369.9|13368.9|13374|13372.8|13368|13366.8|825
1654680000000|2022-06-08 09:20:00|13370|13369|13377.4|13376.4|13379|13378|13370|13369|794
1654680300000|2022-06-08 09:25:00|13377.5|13376.5|13377.1|13376.1|13378.8|13378|13373.1|13371.8|948
1654680600000|2022-06-08 09:30:00|13377|13376|13371.8|13371.1|13377.4|13376.5|13371.5|13370.2|811
1654680900000|2022-06-08 09:35:00|13371.9|13370.9|13373.4|13372.4|13376.8|13375.8|13370.6|13369.5|875
1654681200000|2022-06-08 09:40:00|13373.7|13372.1|13374.1|13373.1|13377|13375.3|13372.5|13371.4|822
1654681500000|2022-06-08 09:45:00|13374|13373|13372.8|13371.8|13376.2|13375.2|13370.6|13369.8|518
1654681800000|2022-06-08 09:50:00|13372.3|13371.6|13375.3|13374.3|13375.9|13375.1|13371.2|13370.2|527
1654682100000|2022-06-08 09:55:00|13375|13374|13378.7|13377.7|13378.8|13378|13372.5|13371.8|544
1654682400000|2022-06-08 10:00:00|13378.6|13377.9|13382.6|13381.6|13383.6|13382.6|13377.3|13376.3|620
1654682700000|2022-06-08 10:05:00|13382.3|13381.4|13381.1|13380.1|13383.3|13382.3|13379.8|13378.8|780
1654683000000|2022-06-08 10:10:00|13381|13380|13376|13375|13381.4|13380.4|13375.4|13374.1|676
1654683300000|2022-06-08 10:15:00|13375.9|13374.9|13380.4|13379.4|13380.7|13379.7|13375.2|13374.2|678
1654683600000|2022-06-08 10:20:00|13380.6|13379.6|13385.3|13384.3|13385.5|13384.6|13378.7|13378|751
1654683900000|2022-06-08 10:25:00|13385.2|13384.6|13386.8|13386.1|13386.9|13386.1|13382.4|13381.4|798
1654684200000|2022-06-08 10:30:00|13386.9|13386.2|13396.1|13395.1|13398|13397.3|13386.9|13386.2|943
1654684500000|2022-06-08 10:35:00|13396|13395|13399.6|13398.9|13400.1|13399.2|13395.4|13394.6|705
1654684800000|2022-06-08 10:40:00|13400|13398.6|13398.2|13396.3|13400|13399|13394.4|13393.6|1048
1654685100000|2022-06-08 10:45:00|13398.1|13396.4|13403.6|13402.6|13413.9|13412.9|13396.1|13395.1|1209
1654685400000|2022-06-08 10:50:00|13403.5|13402.5|13402.7|13401.7|13407.6|13406.7|13396.9|13395.9|1153
1654685700000|2022-06-08 10:55:00|13402.8|13401.8|13400.9|13399.9|13404.7|13403.6|13398.8|13397.9|820
1654686000000|2022-06-08 11:00:00|13401.3|13399.6|13394.6|13393.6|13401.4|13400.5|13391.2|13390.2|933
1654686300000|2022-06-08 11:05:00|13394.5|13393.5|13382.3|13381.3|13396.3|13395.2|13381.6|13380.4|1010
1654686600000|2022-06-08 11:10:00|13382.2|13381.2|13388.8|13387.8|13393.1|13392|13382|13381.2|985
1654686900000|2022-06-08 11:15:00|13389|13388|13388.7|13387.7|13392.1|13391.3|13383.6|13382.2|850
1654687200000|2022-06-08 11:20:00|13388.8|13387.8|13393.9|13392.9|13395.3|13394.3|13387.8|13386.7|883
1654687500000|2022-06-08 11:25:00|13393.8|13392.8|13395.6|13394.6|13399|13398|13393.4|13392.1|928
1654687800000|2022-06-08 11:30:00|13395.5|13394.8|13397.6|13396.6|13401.1|13400.2|13395.5|13394.4|841
1654688100000|2022-06-08 11:35:00|13397.5|13396.5|13407.6|13406.6|13407.8|13406.8|13395|13393.6|934
1654688400000|2022-06-08 11:40:00|13407.7|13406.7|13400.4|13399.4|13411.1|13410.4|13400.2|13399.2|978
1654688700000|2022-06-08 11:45:00|13400.7|13399.2|13405.4|13404.4|13407.8|13406.5|13400.4|13399.2|900
1654689000000|2022-06-08 11:50:00|13405.5|13404.5|13402.5|13401.8|13406.5|13405.5|13400.6|13399.9|659
1654689300000|2022-06-08 11:55:00|13402.6|13401.6|13399.3|13397.6|13404.3|13403.5|13398.8|13397.6|770
1654689600000|2022-06-08 12:00:00|13399.2|13397.7|13393.6|13392.6|13399.8|13398.6|13391.2|13390.1|954
1654689900000|2022-06-08 12:05:00|13393.5|13392.5|13399.5|13398.5|13400.6|13399.6|13393.3|13392.3|707
1654690200000|2022-06-08 12:10:00|13399.6|13398.6|13402.8|13401.8|13405|13404|13399.5|13398.5|741
1654690500000|2022-06-08 12:15:00|13402.9|13401.9|13399|13398|13404.1|13403.1|13396.4|13395.4|794
1654690800000|2022-06-08 12:20:00|13399.1|13398.1|13426.4|13425.4|13427.9|13426.8|13399.1|13398.1|1343
1654691100000|2022-06-08 12:25:00|13426.6|13425.6|13429.3|13428.3|13431.7|13430.7|13420.8|13419.5|1381
1654691400000|2022-06-08 12:30:00|13429.2|13428.2|13425.2|13424.2|13429.5|13428.5|13422.8|13421.8|968
1654691700000|2022-06-08 12:35:00|13425.5|13424.5|13433|13432.3|13440.3|13439.3|13425.2|13424.2|1206
1654692000000|2022-06-08 12:40:00|13433.1|13432.4|13441.9|13440.9|13448.7|13447.2|13433|13432.1|1295
1654692300000|2022-06-08 12:45:00|13441.8|13440.8|13431.4|13430.4|13443|13442|13427.2|13426|1020
1654692600000|2022-06-08 12:50:00|13431.1|13430.1|13439.3|13438.3|13442.8|13441.8|13426.7|13426|1109
1654692900000|2022-06-08 12:55:00|13439.2|13438.2|13429.9|13428.9|13440.4|13439.4|13427.1|13425.6|1109
1654693200000|2022-06-08 13:00:00|13430|13429|13422.2|13421.2|13433.8|13432.8|13415.3|13414.3|1199
1654693500000|2022-06-08 13:05:00|13422.1|13421.1|13427.2|13426.2|13428.9|13427.7|13418.7|13417.5|1477
1654693800000|2022-06-08 13:10:00|13427|13426|13423.3|13422.3|13430.4|13429.1|13423.1|13422.1|1188
1654694100000|2022-06-08 13:15:00|13423.6|13422|13431|13430|13436.2|13434.5|13420.2|13419.2|1294
1654694400000|2022-06-08 13:20:00|13431.7|13430.7|13422.5|13421.5|13432.7|13431.7|13422.1|13420.7|995
1654694700000|2022-06-08 13:25:00|13422.4|13421.4|13424.9|13423.9|13427.9|13426.6|13419.7|13418.7|1173
1654695000000|2022-06-08 13:30:00|13425.1|13424.1|13425.4|13424.4|13429.4|13428.4|13414|13413.3|1351
1654695300000|2022-06-08 13:35:00|13425.3|13424.3|13405.7|13403.4|13427|13425.9|13404.8|13403.2|1252
1654695600000|2022-06-08 13:40:00|13405.8|13403.7|13405.9|13404.9|13415.1|13413.8|13404.6|13403.1|1511
1654695900000|2022-06-08 13:45:00|13405.4|13404.4|13409|13408|13411.9|13410.9|13401.4|13400.2|1053
1654696200000|2022-06-08 13:50:00|13409.1|13408.1|13416.6|13415.1|13417.2|13415.9|13408.5|13407.2|1117
1654696500000|2022-06-08 13:55:00|13416.5|13415|13409.7|13408.7|13416.5|13415.4|13406.6|13405.3|1120
1654696800000|2022-06-08 14:00:00|13409.6|13408.6|13411.1|13410.1|13420.6|13419.6|13409.5|13408.2|1314
1654697100000|2022-06-08 14:05:00|13411.2|13410.2|13414.8|13413.8|13415.5|13414.7|13408.3|13407.3|947
1654697400000|2022-06-08 14:10:00|13414.9|13413.9|13402.4|13401.4|13415.3|13414.4|13400.2|13399.3|988
1654697700000|2022-06-08 14:15:00|13402.2|13401.2|13383.4|13382.4|13402.2|13401.3|13371.3|13367.6|2161
1654698000000|2022-06-08 14:20:00|13383.6|13382.1|13386.9|13385.9|13388.2|13387|13378.8|13377.6|1567
1654698300000|2022-06-08 14:25:00|13386.8|13385.8|13393.6|13391.7|13396|13395|13386.7|13385.7|1209
1654698600000|2022-06-08 14:30:00|13393.7|13391.6|13389.6|13388.6|13395.5|13394.4|13386.1|13385.1|1386
1654698900000|2022-06-08 14:35:00|13389.7|13388.7|13388.2|13387.2|13393|13391.6|13380.6|13379.1|1183
1654699200000|2022-06-08 14:40:00|13388.5|13386.9|13385.1|13383.5|13392.6|13391.3|13381|13380|1425
1654699500000|2022-06-08 14:45:00|13384.7|13383.7|13378.8|13377.8|13387|13385.6|13361|13359.6|1808
1654699800000|2022-06-08 14:50:00|13378.9|13377.9|13389.6|13388.6|13390|13388.9|13376.3|13374.9|1394
1654700100000|2022-06-08 14:55:00|13389.5|13388.5|13384.7|13383.7|13389.8|13388.6|13381.2|13380.2|949
1654700400000|2022-06-08 15:00:00|13384.6|13383.6|13380.8|13379.8|13387.3|13386.3|13378.2|13376.5|1158
1654700700000|2022-06-08 15:05:00|13381.1|13379.5|13376.1|13375.1|13383.3|13382.3|13373.9|13372.8|881
1654701000000|2022-06-08 15:10:00|13375.8|13374.8|13376.4|13375.7|13382|13381.2|13375.1|13374.1|890
1654701300000|2022-06-08 15:15:00|13376.6|13375.6|13382.6|13380.8|13384.6|13383.6|13373.5|13372.5|1147
1654701600000|2022-06-08 15:20:00|13382.3|13381|13386.2|13385.5|13390.2|13388.9|13379.9|13378.9|910
1654701900000|2022-06-08 15:25:00|13386.3|13385.6|13388.5|13387.5|13391.8|13390.5|13385.7|13384.7|791
1654702200000|2022-06-08 15:30:00|13388.3|13387.3|13394.9|13393.9|13395.6|13394.6|13387.9|13387.1|796
1654702500000|2022-06-08 15:35:00|13394.7|13393.7|13394.3|13393.3|13395.2|13394.2|13391.2|13390.3|689
1654702800000|2022-06-08 15:40:00|13394.4|13393.4|13395|13394|13396.7|13395.7|13390.8|13389.7|768
1654703100000|2022-06-08 15:45:00|13394.9|13393.9|13392|13391.3|13396.3|13395.4|13390|13389.2|683
1654703400000|2022-06-08 15:50:00|13391.9|13391.2|13394.1|13393.4|13397.2|13396.4|13390.6|13389.6|715
1654703700000|2022-06-08 15:55:00|13394.3|13393.6|13405.6|13404.9|13406.2|13405.2|13394.1|13393.2|839
1654704000000|2022-06-08 16:00:00|13405.7|13404.7|13408.5|13407.5|13412.8|13411.5|13405.3|13404.5|803
1654704300000|2022-06-08 16:05:00|13408.4|13407.4|13413.1|13412.1|13416.1|13415|13406.1|13405|965
1654704600000|2022-06-08 16:10:00|13413.2|13412.2|13405.9|13404.9|13413.3|13412.3|13405.2|13403.9|729
1654704900000|2022-06-08 16:15:00|13406.2|13405.2|13405.5|13404.5|13410.1|13408.4|13404.5|13403.5|867
1654705200000|2022-06-08 16:20:00|13405.8|13404.2|13400.3|13398.7|13406.2|13404.9|13399.1|13397.7|881
1654705500000|2022-06-08 16:25:00|13400|13399|13396.3|13395.3|13402|13400.5|13395.1|13393.8|891
1654705800000|2022-06-08 16:30:00|13396.4|13395.4|13397.7|13396.7|13401.7|13400.4|13395.9|13394.7|646
1654706100000|2022-06-08 16:35:00|13397.8|13396.8|13398|13397|13402.4|13401.4|13397.2|13396.3|484
1654706400000|2022-06-08 16:40:00|13397.9|13397.2|13397.6|13396|13398.7|13397.5|13388.7|13387.4|902
1654706700000|2022-06-08 16:45:00|13397.3|13396.1|13399.5|13398.5|13400.2|13399.2|13394.7|13393.7|805
1654707000000|2022-06-08 16:50:00|13399.6|13398.6|13404.5|13403.5|13405.3|13404.1|13397.5|13396.5|748
1654707300000|2022-06-08 16:55:00|13404.7|13403.7|13406.1|13405.1|13407.8|13406.7|13404.6|13403.5|632
1654707600000|2022-06-08 17:00:00|13406.3|13405.3|13408.9|13407.9|13411.3|13410.3|13403.2|13402.2|816
1654707900000|2022-06-08 17:05:00|13408.8|13407.8|13412.8|13412.1|13413.5|13412.2|13406.9|13405.7|691
1654708200000|2022-06-08 17:10:00|13412.6|13411.8|13411.5|13410|13413.3|13412.1|13409.1|13407.8|714
1654708500000|2022-06-08 17:15:00|13411.7|13409.8|13410.7|13409.7|13412.8|13411.5|13408.9|13407.5|885
1654708800000|2022-06-08 17:20:00|13410.8|13409.8|13405.2|13404.2|13411.4|13410.4|13404.8|13403.5|1032
1654709100000|2022-06-08 17:25:00|13405.3|13404.3|13400.9|13399.9|13405.4|13404.4|13400.4|13399.3|535
1654709400000|2022-06-08 17:30:00|13400.8|13399.8|13398.6|13397.6|13401.4|13400.6|13395.9|13394.7|653
1654709700000|2022-06-08 17:35:00|13398.5|13397.5|13398.9|13397.1|13400.1|13399.1|13397.7|13396.6|536
1654710000000|2022-06-08 17:40:00|13399|13397.4|13403.5|13402.5|13403.8|13402.7|13398.5|13397.3|545
1654710300000|2022-06-08 17:45:00|13403.4|13402.4|13404.3|13403.3|13405|13403.8|13402.2|13401|657
1654710600000|2022-06-08 17:50:00|13404.2|13403.2|13407.2|13405.7|13408.4|13407.3|13403.3|13402.2|473
1654710900000|2022-06-08 17:55:00|13407|13406|13410.7|13409.7|13412.9|13411.6|13406.8|13405.5|718
1654711200000|2022-06-08 18:00:00|13410.5|13409.8|13413.5|13412.5|13413.7|13412.8|13408.7|13407.8|635
1654711500000|2022-06-08 18:05:00|13413.2|13412.4|13411.5|13410.5|13413.6|13412.6|13410.2|13409.4|413
1654711800000|2022-06-08 18:10:00|13411.7|13411|13410.9|13409.9|13412.5|13411.1|13408.8|13407.8|615
1654712100000|2022-06-08 18:15:00|13410.8|13409.8|13410.6|13409.6|13411.1|13410|13408.9|13407.9|644
1654712400000|2022-06-08 18:20:00|13410.5|13409.5|13410.4|13409.4|13412|13411|13409.4|13408|763
1654712700000|2022-06-08 18:25:00|13410.2|13409.2|13409.5|13408.8|13411.5|13410.6|13408.9|13408.1|391
1654713000000|2022-06-08 18:30:00|13409.7|13408.7|13410.2|13409.2|13413.4|13412.4|13409.5|13408.7|499
1654713300000|2022-06-08 18:35:00|13410.1|13409.1|13415|13414|13416.9|13415.5|13409.1|13408.4|460
1654713600000|2022-06-08 18:40:00|13415.1|13414.1|13417.4|13416.7|13419.4|13418.7|13414.8|13413.9|497
1654713900000|2022-06-08 18:45:00|13417.8|13416.8|13418.6|13417.6|13419.6|13418.4|13417.1|13416|365
1654714200000|2022-06-08 18:50:00|13418.7|13417.7|13418.1|13417.1|13421.8|13421.1|13417.6|13416.6|559
1654714500000|2022-06-08 18:55:00|13417.8|13417.5|13418.1|13417.1|13419.7|13418.8|13414.4|13413.4|544
1654714800000|2022-06-08 19:00:00|13418.2|13417.2|13412.2|13411.2|13418.5|13417.2|13411.9|13410.9|644
1654715100000|2022-06-08 19:05:00|13412.4|13410.9|13412.1|13411.1|13413.7|13412.5|13410.9|13409.8|462
1654715400000|2022-06-08 19:10:00|13412.4|13410.9|13414.7|13413.7|13417.1|13415.7|13411.7|13410.3|523
1654715700000|2022-06-08 19:15:00|13414.6|13413.6|13415.3|13413.7|13416.1|13414.9|13413.8|13412.8|428
1654716000000|2022-06-08 19:20:00|13415.1|13414.1|13418.6|13417.6|13418.7|13417.7|13414.1|13412.8|513
1654716300000|2022-06-08 19:25:00|13418.7|13417.7|13419.2|13418.2|13421.2|13419.9|13417.7|13416.3|480
1654716600000|2022-06-08 19:30:00|13419.3|13418.3|13419.7|13418.1|13421.6|13420.2|13418.5|13417.1|472
1654716900000|2022-06-08 19:35:00|13419.5|13418.5|13423.2|13422.2|13426|13425|13419.2|13417.9|668
1654717200000|2022-06-08 19:40:00|13423.1|13422.1|13424.2|13423.2|13425.8|13424.8|13422.7|13421.7|527
1654717500000|2022-06-08 19:45:00|13424.1|13423.1|13424.2|13423.2|13425.5|13424.5|13422.8|13422|410
1654717800000|2022-06-08 19:50:00|13424.3|13423.3|13428.5|13427.5|13429.1|13428.3|13422.5|13421.7|534
1654718100000|2022-06-08 19:55:00|13428.6|13427.6|13426.2|13425.2|13429.1|13428|13426|13424.9|468
1654718400000|2022-06-08 20:00:00|13426.1|13425.1|13427.2|13425.7|13427.8|13426.6|13425.4|13424.5|668
1654718700000|2022-06-08 20:05:00|13426.9|13425.9|13426.6|13425.6|13428.9|13427.6|13426.3|13424.8|498
1654719000000|2022-06-08 20:10:00|13426.5|13425.5|13429|13427.4|13430.1|13428.7|13426.5|13425.2|522
1654719300000|2022-06-08 20:15:00|13429.1|13427.3|13424.1|13423.1|13429.3|13427.9|13423.9|13422.7|401
1654719600000|2022-06-08 20:20:00|13424|13423|13426.4|13424.7|13428.7|13427.6|13424|13423|328
1654719900000|2022-06-08 20:25:00|13425.9|13424.9|13428.6|13427.6|13428.9|13427.9|13425.2|13424.1|353
1654720200000|2022-06-08 20:30:00|13428.5|13427.8|13429.2|13428.5|13430.5|13429.3|13428.5|13427.6|157
1654720500000|2022-06-08 20:35:00|13429.4|13428.4|13428.4|13427.4|13430.6|13429.6|13428.1|13426.9|187
1654720800000|2022-06-08 20:40:00|13428.5|13427.5|13429|13428|13429.4|13428.2|13428.1|13427.2|146
1654721100000|2022-06-08 20:45:00|13429.1|13428.1|13428|13426.5|13430|13428.8|13427.6|13426.2|438
1654721400000|2022-06-08 20:50:00|13427.9|13426.9|13426.2|13424|13428.3|13427|13425|13423|817
1654721700000|2022-06-08 20:55:00|13426.1|13423.9|13427.4|13421.4|13429.2|13425.1|13425.1|13420.9|348
1654722000000|2022-06-08 21:00:00|13427.6|13421.6|13409.1|13403.1|13428.3|13422.3|13409.1|13403.1|35
1654722300000|2022-06-08 21:05:00|13405.9|13399.9|13424.3|13418.3|13430|13424|13404|13398|254
1654722600000|2022-06-08 21:10:00|13423.5|13417.5|13425.8|13419.8|13427.9|13421.9|13422.7|13416.7|516
1654722900000|2022-06-08 21:15:00|13426|13420|13426.8|13420.8|13429.6|13423.6|13425|13419.2|868
1654723200000|2022-06-08 21:20:00|13426.7|13421.1|13426.8|13420.8|13427.7|13421.7|13425.5|13419.5|138
1654723500000|2022-06-08 21:25:00|13426.7|13420.7|13427.5|13421.5|13427.6|13421.6|13424.8|13418.8|130
1654723800000|2022-06-08 21:30:00|13427|13421|13426.6|13420.7|13427.6|13421.6|13424.8|13418.8|388
1654724100000|2022-06-08 21:35:00|13427|13421|13425.5|13421.6|13427.5|13421.8|13423.2|13417.3|492
1654724400000|2022-06-08 21:40:00|13425.2|13422|13425.2|13421.7|13426.9|13422|13425.1|13420.6|129
1654724700000|2022-06-08 21:45:00|13425.4|13421.5|13425.9|13421.8|13427.5|13422|13424.5|13420.3|497
1654725000000|2022-06-08 21:50:00|13426|13421.9|13426.4|13422.5|13427.6|13422.6|13424.9|13420.5|978
1654725300000|2022-06-08 21:55:00|13426.3|13422.1|13425.8|13420.5|13427.2|13422.3|13424.1|13420|134
1654725600000|2022-06-08 22:00:00|13426|13420|13426.9|13422.9|13427.8|13423.8|13423.2|13418.3|572
1654725900000|2022-06-08 22:05:00|13426.8|13422.8|13429|13426.7|13430.2|13427|13424.6|13421.6|427
1654726200000|2022-06-08 22:10:00|13429.8|13426.3|13424.6|13422.6|13430.3|13426.9|13423.5|13421|435
1654726500000|2022-06-08 22:15:00|13424.5|13422.2|13425.1|13423.5|13426.9|13423.5|13421.9|13419.6|961
1654726800000|2022-06-08 22:20:00|13425.6|13423.4|13426.3|13424.1|13426.9|13424.4|13424.1|13422.2|647
1654727100000|2022-06-08 22:25:00|13426|13424|13434.6|13432.8|13435.1|13433.5|13425.8|13423.9|713
1654727400000|2022-06-08 22:30:00|13434.7|13433|13438.2|13435.7|13440.1|13438.3|13433.1|13432.1|1139
1654727700000|2022-06-08 22:35:00|13438|13435.8|13436.2|13434.4|13440|13438|13434.8|13432.7|830
1654728000000|2022-06-08 22:40:00|13436.4|13434.2|13435.1|13434.1|13437.2|13435.1|13434.6|13433.2|532
1654728300000|2022-06-08 22:45:00|13435.6|13433.7|13441.6|13440|13441.9|13440.4|13435|13433.2|666
1654728600000|2022-06-08 22:50:00|13442|13439.8|13438.5|13436.6|13442|13440.1|13437.6|13435.7|421
1654728900000|2022-06-08 22:55:00|13438.4|13436.7|13440.5|13438.6|13442.2|13440.8|13438|13436.5|688
1654729200000|2022-06-08 23:00:00|13440.4|13438.7|13439.9|13438.9|13440.5|13439.2|13435.8|13434.7|1104
1654729500000|2022-06-08 23:05:00|13440|13439|13439.1|13438.1|13440.8|13439.1|13437.8|13436.2|718
1654729800000|2022-06-08 23:10:00|13439|13438|13447.5|13445.1|13453.6|13452.6|13438.7|13437.6|1095
1654730100000|2022-06-08 23:15:00|13447.2|13445.4|13444.7|13443.7|13449.1|13447.9|13442.4|13441.4|727
1654730400000|2022-06-08 23:20:00|13444.8|13443.8|13440.1|13439.1|13445.2|13444.1|13438.2|13437.2|562
1654730700000|2022-06-08 23:25:00|13440|13439|13441.7|13440.7|13444.4|13442.7|13439.7|13438.6|662
1654731000000|2022-06-08 23:30:00|13441.8|13440.8|13445.3|13444.3|13446.9|13445.4|13441|13439.8|938
1654731300000|2022-06-08 23:35:00|13445.4|13444.4|13441.7|13440.7|13445.9|13444.5|13441|13440|363
1654731600000|2022-06-08 23:40:00|13442.1|13440.6|13443.4|13442.4|13444.8|13443.7|13441.8|13440.6|479
1654731900000|2022-06-08 23:45:00|13443.5|13442.5|13451.9|13450.2|13453.4|13452.4|13443.4|13442.4|594
1654732200000|2022-06-08 23:50:00|13451.5|13450.3|13445.2|13444.2|13453|13452|13445.2|13443.9|807
1654732500000|2022-06-08 23:55:00|13445.3|13444.3|13446.3|13445.3|13447.7|13446.3|13442.1|13440.8|650
1654732800000|2022-06-09 00:00:00|13446.2|13445.2|13441.8|13440.2|13456.8|13455.3|13436.6|13435.6|1759
1654733100000|2022-06-09 00:05:00|13441.7|13440.1|13436|13435|13447.8|13446.4|13433.8|13432.5|1334
1654733400000|2022-06-09 00:10:00|13436.9|13435.9|13440.1|13439.1|13442|13441|13434.5|13433.5|833
1654733700000|2022-06-09 00:15:00|13440.2|13439.2|13438|13437|13445.7|13444.7|13434.8|13433.8|721
1654734000000|2022-06-09 00:20:00|13437.3|13436.3|13439.9|13438.9|13443.7|13442.7|13436.6|13435.3|683
1654734300000|2022-06-09 00:25:00|13440.1|13439.1|13439|13438|13441.2|13440.2|13434.2|13432.9|784
1654734600000|2022-06-09 00:30:00|13438.9|13438.2|13437.8|13436.8|13444.3|13443.2|13435.1|13434.1|865
1654734900000|2022-06-09 00:35:00|13437.6|13436.6|13439.3|13438.3|13441.1|13440.1|13434.7|13433.7|653
1654735200000|2022-06-09 00:40:00|13439.2|13438.2|13441.4|13440.4|13443.9|13442.6|13436.4|13435.4|810
1654735500000|2022-06-09 00:45:00|13441.5|13440.5|13436.4|13435.4|13446.7|13445.7|13434.8|13433.8|936
1654735800000|2022-06-09 00:50:00|13436.3|13435.3|13442.7|13441.7|13444.8|13443.8|13430.1|13429|1074
1654736100000|2022-06-09 00:55:00|13442.5|13441.5|13428.2|13427.2|13448.6|13447|13427.3|13426|1089
1654736400000|2022-06-09 01:00:00|13428.1|13427.1|13417.4|13416.4|13432.8|13431.8|13412.8|13411.8|1443
1654736700000|2022-06-09 01:05:00|13417.3|13416.3|13426.4|13425.4|13427.3|13426.3|13415.9|13414.9|1029
1654737000000|2022-06-09 01:10:00|13426.3|13425.3|13427.5|13426.8|13430.4|13429.6|13423.7|13422.7|728
1654737300000|2022-06-09 01:15:00|13427.6|13426.9|13430.1|13429.1|13432.9|13431.9|13426.7|13425.7|590
1654737600000|2022-06-09 01:20:00|13429.7|13428.7|13421.2|13420.2|13429.8|13428.8|13420.7|13419.8|687
1654737900000|2022-06-09 01:25:00|13421.1|13420.1|13423.2|13422.2|13424|13423|13418.1|13417.1|561
1654738200000|2022-06-09 01:30:00|13423.3|13422.3|13422.8|13422.1|13426.2|13425.4|13415.8|13414.8|807
1654738500000|2022-06-09 01:35:00|13422.9|13422.2|13422.8|13421.2|13424.8|13423.8|13419.1|13418.1|743
1654738800000|2022-06-09 01:40:00|13422.7|13421.1|13425.1|13424.1|13425.4|13424.5|13421.6|13420.6|638
1654739100000|2022-06-09 01:45:00|13425.2|13424.2|13429.2|13428.2|13431.7|13430.7|13424.5|13423.5|681
1654739400000|2022-06-09 01:50:00|13429.3|13428.3|13434.6|13433.6|13437.3|13436.3|13429.2|13428.2|821
1654739700000|2022-06-09 01:55:00|13434.5|13433.5|13435.9|13435.2|13436.3|13435.5|13431.4|13430.5|571
1654740000000|2022-06-09 02:00:00|13436.1|13435.1|13433.9|13432.9|13436.3|13435.4|13431.6|13430.6|778
1654740300000|2022-06-09 02:05:00|13434|13433|13438.7|13437.7|13440.8|13440|13433.9|13432.9|717
1654740600000|2022-06-09 02:10:00|13438.8|13437.8|13441.9|13440.9|13446.9|13446|13438.3|13437.3|725
1654740900000|2022-06-09 02:15:00|13441.8|13440.8|13443.1|13442.1|13446.2|13445.4|13440.5|13439.5|481
1654741200000|2022-06-09 02:20:00|13443.2|13442.2|13441.8|13440.8|13447.1|13446.4|13441.2|13440.5|579
1654741500000|2022-06-09 02:25:00|13441.7|13440.7|13439.1|13438.4|13443.6|13442.7|13439|13438.1|552
1654741800000|2022-06-09 02:30:00|13439|13438.3|13434.2|13433.2|13439.6|13438.9|13434.1|13433.1|602
1654742100000|2022-06-09 02:35:00|13434.3|13433.3|13434.4|13433.4|13436.1|13435.1|13432.2|13431.2|592
1654742400000|2022-06-09 02:40:00|13434.3|13433.3|13427.9|13426.9|13436.6|13435.5|13427.1|13426.1|596
1654742700000|2022-06-09 02:45:00|13428|13427|13426.8|13425.8|13429.8|13428.8|13420.2|13419.2|645
1654743000000|2022-06-09 02:50:00|13427.1|13426.1|13427.5|13426.5|13428.5|13427.5|13425.9|13424.9|456
1654743300000|2022-06-09 02:55:00|13427.6|13426.9|13428.1|13427.1|13431|13430.1|13426.7|13425.7|763
1654743600000|2022-06-09 03:00:00|13428.2|13427.2|13425.9|13424.9|13429.8|13428.8|13423.9|13422.9|554
1654743900000|2022-06-09 03:05:00|13425.8|13424.8|13429.4|13428.4|13429.9|13429.2|13425.3|13424.3|386
1654744200000|2022-06-09 03:10:00|13429.8|13428.8|13430.5|13429.5|13431.7|13430.8|13428.5|13427.8|339
1654744500000|2022-06-09 03:15:00|13430.4|13429.7|13426.9|13425.9|13430.4|13429.7|13425.5|13424.5|384
1654744800000|2022-06-09 03:20:00|13426.8|13425.8|13428.6|13427.6|13429.5|13428.5|13426.4|13425.4|345
1654745100000|2022-06-09 03:25:00|13428.7|13427.7|13426|13425.3|13430.1|13429.3|13425.2|13424.4|400
1654745400000|2022-06-09 03:30:00|13426.1|13425|13423.2|13422.2|13428.2|13427.2|13422.9|13421.9|616
1654745700000|2022-06-09 03:35:00|13423.3|13422.3|13420.8|13419.8|13424.4|13423.4|13415.4|13414.4|764
1654746000000|2022-06-09 03:40:00|13420.9|13419.9|13414.2|13413.2|13421.7|13420.8|13411.9|13411|819
1654746300000|2022-06-09 03:45:00|13414.3|13413.3|13393.3|13391.5|13414.3|13413.3|13392.7|13391.3|1290
1654746600000|2022-06-09 03:50:00|13393.2|13391.6|13395.5|13394.5|13395.9|13394.9|13383.1|13381.7|1379
1654746900000|2022-06-09 03:55:00|13395.6|13394.6|13395.4|13394.4|13396.8|13395.5|13390.2|13389.2|934
1654747200000|2022-06-09 04:00:00|13395.5|13394.5|13402.4|13401.4|13403.1|13402.1|13393.7|13392.3|867
1654747500000|2022-06-09 04:05:00|13402.5|13401.5|13406.1|13405.1|13407.7|13406.7|13399.5|13398.7|829
1654747800000|2022-06-09 04:10:00|13406.2|13405.2|13403.4|13402.4|13408|13406.9|13400.2|13399.5|681
1654748100000|2022-06-09 04:15:00|13403.5|13402.5|13404.6|13403.9|13406.8|13405.8|13401.8|13400.8|506
1654748400000|2022-06-09 04:20:00|13404.5|13403.8|13410.9|13409.9|13410.9|13410|13402.2|13401.2|606
1654748700000|2022-06-09 04:25:00|13411|13410|13410.7|13409.7|13412|13411|13408.3|13407.2|496
1654749000000|2022-06-09 04:30:00|13410.8|13409.8|13406.9|13405.9|13410.9|13409.8|13406.5|13405.4|535
1654749300000|2022-06-09 04:35:00|13407.2|13405.6|13408.5|13407.5|13408.6|13407.8|13404.3|13403.3|501
1654749600000|2022-06-09 04:40:00|13408.6|13407.6|13410.7|13409.7|13411.2|13410.5|13406.4|13405.2|503
1654749900000|2022-06-09 04:45:00|13410.3|13409.6|13410|13409|13410.4|13409.7|13407.8|13406.9|350
1654750200000|2022-06-09 04:50:00|13410.1|13409.1|13412|13411|13412.2|13411.5|13407.6|13406.6|412
1654750500000|2022-06-09 04:55:00|13412.1|13411.1|13418.3|13417.3|13421.1|13420.1|13412|13411.1|534
1654750800000|2022-06-09 05:00:00|13418.2|13417.2|13414.1|13413.1|13418.3|13417.3|13413.8|13412.8|455
1654751100000|2022-06-09 05:05:00|13414.2|13413.2|13415|13414|13416.6|13415.7|13410.1|13409.1|436
1654751400000|2022-06-09 05:10:00|13414.8|13413.8|13409.5|13408.8|13415.8|13414.8|13408.7|13408|544
1654751700000|2022-06-09 05:15:00|13409.6|13408.5|13393.9|13392.9|13410.2|13409.3|13393.4|13392.4|611
1654752000000|2022-06-09 05:20:00|13393.8|13392.8|13397.3|13396.6|13398.6|13397.6|13389.4|13388.4|703
1654752300000|2022-06-09 05:25:00|13397.2|13396.5|13402.2|13401.2|13402.7|13401.8|13396.4|13395.4|514
1654752600000|2022-06-09 05:30:00|13402.1|13401.1|13384.9|13383.3|13404.2|13403.2|13384.2|13382.8|903
1654752900000|2022-06-09 05:35:00|13384.6|13383.6|13379.1|13378.1|13386.3|13385|13372|13370.8|1248
1654753200000|2022-06-09 05:40:00|13380|13379.3|13380.6|13379.6|13384.7|13383.7|13376|13375|938
1654753500000|2022-06-09 05:45:00|13380.7|13379.7|13374.5|13373.5|13382.1|13380.6|13365|13363.7|1212
1654753800000|2022-06-09 05:50:00|13374.6|13373.6|13378.9|13377.9|13380.7|13379.7|13370.2|13369.2|1032
1654754100000|2022-06-09 05:55:00|13379|13378|13383.8|13381.7|13386.2|13385.2|13379|13378|1124
1654754400000|2022-06-09 06:00:00|13383.6|13381.8|13386.4|13385.4|13387|13386|13377.1|13376.1|1064
1654754700000|2022-06-09 06:05:00|13386.5|13385.5|13387.7|13386.7|13388.8|13387.8|13380.7|13379.7|873
1654755000000|2022-06-09 06:10:00|13387.4|13386.4|13388.1|13387.1|13389.9|13389.1|13384.5|13383.5|850
1654755300000|2022-06-09 06:15:00|13388.7|13387.7|13380.6|13379.6|13389.8|13388.9|13380.2|13379.2|791
1654755600000|2022-06-09 06:20:00|13380.2|13379.2|13381|13380|13383.8|13382.8|13377.6|13376.6|776
1654755900000|2022-06-09 06:25:00|13380.9|13379.9|13386.9|13385.9|13389.3|13387.9|13377.5|13376|930
1654756200000|2022-06-09 06:30:00|13386.3|13385.6|13390.6|13389.6|13392.4|13391.4|13385.2|13384.2|683
1654756500000|2022-06-09 06:35:00|13390.7|13389.7|13389.2|13388.2|13393.4|13392.2|13387.9|13386.8|781
1654756800000|2022-06-09 06:40:00|13389.3|13388.3|13392.6|13391.6|13395.9|13394.9|13389.3|13388.3|798
1654757100000|2022-06-09 06:45:00|13392.7|13391.7|13395|13394|13397|13395.8|13390.1|13389.2|767
1654757400000|2022-06-09 06:50:00|13395.1|13394.1|13385|13384|13395.8|13394.9|13383.3|13382.1|872
1654757700000|2022-06-09 06:55:00|13384.9|13383.9|13387.7|13386.7|13388.1|13386.9|13379.5|13378.2|992
1654758000000|2022-06-09 07:00:00|13387.8|13386.8|13381.7|13380.7|13388.9|13388.1|13376.7|13375.7|1138
1654758300000|2022-06-09 07:05:00|13381.6|13380.6|13380.2|13379.2|13388.8|13387.8|13379.5|13378.5|1005
1654758600000|2022-06-09 07:10:00|13380.1|13379.1|13378.8|13377.8|13382.6|13381.5|13372.3|13371.3|898
1654758900000|2022-06-09 07:15:00|13379|13378|13363.3|13362.3|13379|13378|13359.1|13357.9|1225
1654759200000|2022-06-09 07:20:00|13363.4|13362.4|13350.8|13349.8|13365.7|13364.6|13348.3|13347.2|1661
1654759500000|2022-06-09 07:25:00|13350.7|13349.7|13362.2|13361.2|13362.6|13361.9|13347.6|13346.3|1241
1654759800000|2022-06-09 07:30:00|13362.1|13361.1|13361.1|13360.1|13364.5|13363.5|13355.2|13354.2|1060
1654760100000|2022-06-09 07:35:00|13361|13360|13341.6|13340.1|13362.6|13361.8|13340.7|13339.3|1167
1654760400000|2022-06-09 07:40:00|13342.1|13340.5|13350.2|13349.2|13352.1|13351.1|13341.1|13339.7|1136
1654760700000|2022-06-09 07:45:00|13350.3|13349.3|13353.8|13352.8|13357.1|13356.1|13350.1|13349.1|1060
1654761000000|2022-06-09 07:50:00|13353.9|13352.9|13357.6|13356.6|13360.9|13359.9|13352.9|13351.5|890
1654761300000|2022-06-09 07:55:00|13357.5|13356.5|13348.6|13347.6|13357.6|13356.6|13343.9|13342.8|1157
1654761600000|2022-06-09 08:00:00|13347.6|13346.9|13349.9|13348.9|13354.1|13353|13345.1|13344.4|1073
1654761900000|2022-06-09 08:05:00|13350|13349|13349.7|13349|13351.6|13350.7|13343.3|13342.1|803
1654762200000|2022-06-09 08:10:00|13349.8|13348.8|13343.8|13342.8|13350|13349|13339|13337.6|926
1654762500000|2022-06-09 08:15:00|13344.4|13343.4|13351|13350|13352.2|13351.2|13343.5|13342.5|871
1654762800000|2022-06-09 08:20:00|13351.1|13350.1|13359.5|13358.5|13360.1|13359.1|13351.1|13350.1|837
1654763100000|2022-06-09 08:25:00|13359.4|13358.4|13354.4|13353.4|13360|13358.8|13353.2|13352.2|849
1654763400000|2022-06-09 08:30:00|13354.3|13353.3|13357.2|13355.7|13357.2|13356.2|13353.1|13352.1|768
1654763700000|2022-06-09 08:35:00|13357|13356|13366.3|13365.3|13368.9|13367.9|13357|13355.7|1359
1654764000000|2022-06-09 08:40:00|13366.4|13365.4|13371.1|13370.1|13377.5|13376.5|13366.4|13365.4|931
1654764300000|2022-06-09 08:45:00|13371.2|13370.2|13366.4|13365.4|13371.9|13371.1|13364|13363.2|686
1654764600000|2022-06-09 08:50:00|13366.5|13365.5|13366.4|13365.4|13369.6|13368.5|13362.8|13361.9|994
1654764900000|2022-06-09 08:55:00|13366.3|13365.3|13365.4|13363.6|13369.1|13367.9|13360.7|13359.4|999
1654765200000|2022-06-09 09:00:00|13365.3|13363.7|13367|13366.3|13371.3|13370|13364.8|13363.7|857
1654765500000|2022-06-09 09:05:00|13366.9|13366.2|13356.3|13355.3|13367.5|13366.4|13354.8|13353.7|877
1654765800000|2022-06-09 09:10:00|13356.2|13355.2|13355.1|13354.4|13359.5|13358.5|13355|13354.3|544
1654766100000|2022-06-09 09:15:00|13355|13354.3|13353.3|13352.3|13358.7|13357.5|13350.7|13349.8|669
1654766400000|2022-06-09 09:20:00|13353.5|13352.5|13359.7|13358.7|13361.8|13360.8|13353.5|13352.5|636
1654766700000|2022-06-09 09:25:00|13359.8|13358.8|13364.8|13363.8|13367.8|13366.9|13359.8|13358.8|718
1654767000000|2022-06-09 09:30:00|13364.9|13363.9|13361.7|13360.7|13366.3|13365.5|13361.2|13360.3|577
1654767300000|2022-06-09 09:35:00|13361.6|13360.6|13360.8|13359.8|13362.1|13361.4|13358.9|13358|538
1654767600000|2022-06-09 09:40:00|13360.9|13359.9|13362.2|13361.2|13362.4|13361.4|13359.1|13358.1|415
1654767900000|2022-06-09 09:45:00|13362.3|13361.3|13356.5|13355.5|13362.5|13361.7|13356.1|13355.1|534
1654768200000|2022-06-09 09:50:00|13356.6|13355.6|13353.7|13352.7|13356.6|13355.7|13353|13352.2|471
1654768500000|2022-06-09 09:55:00|13353.8|13352.8|13347.4|13346.4|13353.8|13352.8|13344.4|13343.4|781
1654768800000|2022-06-09 10:00:00|13347.5|13346.5|13347.9|13346.9|13351.3|13350.5|13347.5|13346.5|612
1654769100000|2022-06-09 10:05:00|13348|13347|13335.2|13334.2|13349.8|13348.8|13331.3|13329.3|1047
1654769400000|2022-06-09 10:10:00|13335.7|13334.1|13333.7|13332.7|13340.7|13339.4|13328.7|13327.1|1003
1654769700000|2022-06-09 10:15:00|13333.6|13332.6|13338.2|13337.2|13338.8|13338|13328.6|13327.3|761
1654770000000|2022-06-09 10:20:00|13338.3|13337.3|13337.4|13336.4|13339.6|13338.6|13330.4|13329.4|901
1654770300000|2022-06-09 10:25:00|13337.2|13336.2|13334.2|13333.2|13339.4|13338.3|13333.9|13332.9|633
1654770600000|2022-06-09 10:30:00|13334.3|13333.3|13331.8|13330.8|13337.1|13336.1|13329.6|13328.4|687
1654770900000|2022-06-09 10:35:00|13331.9|13330.9|13324.7|13323.7|13332.2|13330.9|13322.6|13321.4|1032
1654771200000|2022-06-09 10:40:00|13324.8|13323.8|13327.5|13326.5|13329.7|13328.5|13320.1|13319.1|812
1654771500000|2022-06-09 10:45:00|13327.4|13326.4|13325|13324|13327.4|13326.5|13319|13317.9|675
1654771800000|2022-06-09 10:50:00|13324.9|13323.9|13330.2|13329.2|13332.5|13331.3|13324.9|13323.9|707
1654772100000|2022-06-09 10:55:00|13330.1|13329.1|13331.6|13330.6|13334.2|13332.9|13327.7|13326.7|886
1654772400000|2022-06-09 11:00:00|13331.5|13330.9|13335.5|13334.5|13337.1|13336.3|13329.6|13328.6|722
1654772700000|2022-06-09 11:05:00|13335.6|13334.6|13336.8|13335.8|13341.3|13340.3|13335.4|13334.4|753
1654773000000|2022-06-09 11:10:00|13336.6|13335.9|13337.6|13336.6|13339.9|13338.7|13336.1|13335.1|613
1654773300000|2022-06-09 11:15:00|13337.7|13336.7|13339.4|13338.7|13342.5|13341.3|13337.3|13336.2|810
1654773600000|2022-06-09 11:20:00|13339.5|13338.5|13335.8|13334.8|13339.9|13339.2|13333.4|13332.4|807
1654773900000|2022-06-09 11:25:00|13335.7|13334.7|13341.7|13340.7|13342|13341.1|13335.2|13333.8|1027
1654774200000|2022-06-09 11:30:00|13341.6|13340.6|13342.5|13341.8|13346.6|13345.7|13339.5|13338.7|828
1654774500000|2022-06-09 11:35:00|13342.8|13341.9|13344.2|13343.2|13345|13343.8|13338.9|13337.6|823
1654774800000|2022-06-09 11:40:00|13344.3|13343.3|13346.9|13343.8|13349.5|13348.2|13343.2|13342.3|1318
1654775100000|2022-06-09 11:45:00|13346.7|13344|13367.3|13365.3|13369.8|13367.9|13339.7|13337.5|2426
1654775400000|2022-06-09 11:50:00|13367.5|13365.2|13377.8|13376.8|13378.9|13377.8|13363.6|13361.6|1929
1654775700000|2022-06-09 11:55:00|13377.9|13376.9|13371.7|13370.7|13380.3|13379|13368.8|13367.7|1526
1654776000000|2022-06-09 12:00:00|13371.5|13370.5|13386.7|13385.7|13389.8|13388.4|13370.2|13369.2|1431
1654776300000|2022-06-09 12:05:00|13387|13385.2|13383.2|13381.7|13388.1|13386.9|13381|13379.9|1233
1654776600000|2022-06-09 12:10:00|13382.9|13381.9|13398.8|13398.1|13399.3|13398.3|13382.5|13381.2|1507
1654776900000|2022-06-09 12:15:00|13399.2|13397.8|13392.3|13390.7|13402.9|13401.8|13387.5|13386.2|1594
1654777200000|2022-06-09 12:20:00|13392|13391|13387.5|13386.5|13397.4|13396.4|13386.5|13385.5|1456
1654777500000|2022-06-09 12:25:00|13387.7|13386.7|13383.3|13379.5|13388.1|13387.1|13375|13373.5|1306
1654777800000|2022-06-09 12:30:00|13385.5|13378.1|13375.8|13374.8|13385.5|13383.1|13374|13372.7|1515
1654778100000|2022-06-09 12:35:00|13375.9|13374.9|13365.9|13364.9|13377.6|13376.5|13363.1|13362.1|1403
1654778400000|2022-06-09 12:40:00|13365.8|13364.8|13380.1|13379.1|13381|13380|13365.8|13364.8|1325
1654778700000|2022-06-09 12:45:00|13380.4|13379.4|13380.2|13379.2|13385.7|13384.7|13375.2|13374.2|1222
1654779000000|2022-06-09 12:50:00|13380.1|13379.1|13395.2|13394.2|13397.1|13396.1|13380.1|13379.1|1357
1654779300000|2022-06-09 12:55:00|13395.3|13394.3|13379.4|13378.4|13395.4|13394.4|13378.9|13378.2|1197
1654779600000|2022-06-09 13:00:00|13379.2|13378.5|13380.1|13379.4|13381.7|13380.8|13370.6|13369.6|1196
1654779900000|2022-06-09 13:05:00|13380.2|13379.5|13381.6|13380.6|13381.9|13381|13374.6|13373.8|1195
1654780200000|2022-06-09 13:10:00|13381.5|13380.5|13388.3|13387.3|13392.4|13391.2|13380.9|13380.2|1311
1654780500000|2022-06-09 13:15:00|13388.2|13387.2|13387.9|13386.9|13394.6|13393.9|13384.7|13384|955
1654780800000|2022-06-09 13:20:00|13388|13387|13405.1|13404.1|13405.1|13404.1|13385.3|13384.6|1207
1654781100000|2022-06-09 13:25:00|13405.4|13404.4|13392.6|13391.6|13411.1|13409.8|13387.2|13386|1417
1654781400000|2022-06-09 13:30:00|13392.7|13391.7|13371.3|13370.3|13396.9|13396|13368.7|13367.7|1448
1654781700000|2022-06-09 13:35:00|13370.6|13369.6|13361.9|13361.2|13375.6|13374.7|13360.6|13359.9|1473
1654782000000|2022-06-09 13:40:00|13362|13361|13370.1|13369.1|13372.2|13371.2|13361.4|13360.4|1431
1654782300000|2022-06-09 13:45:00|13370|13369|13374.4|13373.4|13377.6|13376.9|13367.2|13366.2|1189
1654782600000|2022-06-09 13:50:00|13374.6|13373.6|13375.5|13374.8|13378|13377.2|13371|13370|1180
1654782900000|2022-06-09 13:55:00|13375.6|13374.9|13370.7|13370|13376.9|13375.9|13366.1|13365.1|1133
1654783200000|2022-06-09 14:00:00|13370.8|13370.1|13373.8|13373.1|13377.5|13376.6|13368.9|13367.9|1132
1654783500000|2022-06-09 14:05:00|13373.9|13373.2|13387.1|13386.1|13392.8|13391.8|13373.6|13372.9|1142
1654783800000|2022-06-09 14:10:00|13387|13386.3|13389.2|13388.5|13389.9|13388.9|13380.5|13379.8|1123
1654784100000|2022-06-09 14:15:00|13389.3|13388.6|13393.8|13392.8|13396.1|13395.4|13387.2|13386.3|1003
1654784400000|2022-06-09 14:20:00|13393.7|13392.7|13401.8|13401.1|13402.4|13401.4|13392.1|13391.2|1037
1654784700000|2022-06-09 14:25:00|13401.5|13400.8|13389.7|13388.7|13405.1|13404.2|13386.3|13385.3|1173
1654785000000|2022-06-09 14:30:00|13389.8|13388.8|13400.4|13399.7|13402.5|13401.6|13386.2|13385.1|1100
1654785300000|2022-06-09 14:35:00|13400.5|13399.8|13406|13405|13412.3|13411.3|13400.5|13399.8|1086
1654785600000|2022-06-09 14:40:00|13405.9|13405.2|13413.3|13412.6|13417.3|13416.4|13405.9|13405.2|1072
1654785900000|2022-06-09 14:45:00|13413.2|13412.5|13421|13420.3|13421.6|13420.8|13410.7|13409.7|978
1654786200000|2022-06-09 14:50:00|13421.1|13420.4|13426.6|13425.6|13426.6|13425.6|13417.9|13417.2|1025
1654786500000|2022-06-09 14:55:00|13426.5|13425.5|13430.9|13429.9|13431.4|13430.5|13423.4|13422.5|1223
1654786800000|2022-06-09 15:00:00|13431.1|13430.1|13422.4|13421.4|13432.2|13431|13412.8|13411.8|1190
1654787100000|2022-06-09 15:05:00|13422.3|13421.3|13421.9|13420.9|13425.1|13424.4|13416.5|13415.5|801
1654787400000|2022-06-09 15:10:00|13422|13421|13414.6|13413.6|13422.1|13421.1|13414.3|13413.3|892
1654787700000|2022-06-09 15:15:00|13414.7|13413.7|13414.3|13413.3|13418.3|13417.3|13410.5|13409.8|907
1654788000000|2022-06-09 15:20:00|13414.1|13413.4|13415.5|13414.5|13418.9|13418.2|13413.9|13413.2|694
1654788300000|2022-06-09 15:25:00|13415.3|13414.6|13407.6|13406.6|13416.2|13415.5|13407.5|13406.5|753
1654788600000|2022-06-09 15:30:00|13407.4|13406.7|13403.2|13402.2|13407.7|13407|13402.6|13401.7|751
1654788900000|2022-06-09 15:35:00|13403.3|13402.3|13402|13401.3|13406.2|13405.2|13400.1|13399.3|726
1654789200000|2022-06-09 15:40:00|13402.1|13401.4|13395.8|13394.8|13402.3|13401.4|13394.2|13393.4|688
1654789500000|2022-06-09 15:45:00|13395.6|13394.9|13406.3|13405.6|13408|13407|13395.6|13394.9|737
1654789800000|2022-06-09 15:50:00|13406.7|13405.7|13407.4|13406.7|13409.8|13408.8|13404.8|13404|818
1654790100000|2022-06-09 15:55:00|13407.5|13406.8|13407.5|13406.5|13408.5|13407.7|13404.3|13403.6|560
1654790400000|2022-06-09 16:00:00|13407.6|13406.6|13404.3|13403.3|13410.9|13409.9|13404.2|13403.3|542
1654790700000|2022-06-09 16:05:00|13404.2|13403.2|13412.3|13411.3|13413|13412|13403.8|13403|644
1654791000000|2022-06-09 16:10:00|13412|13411|13414.7|13414|13416.2|13415.2|13410.7|13409.7|578
1654791300000|2022-06-09 16:15:00|13413.9|13413.2|13412.7|13412|13416.5|13415.7|13411.5|13410.8|525
1654791600000|2022-06-09 16:20:00|13412.6|13411.9|13414.6|13413.9|13419.1|13418.4|13412.5|13411.5|680
1654791900000|2022-06-09 16:25:00|13414.5|13413.8|13412.7|13412|13416.4|13415.6|13410.2|13409.5|547
1654792200000|2022-06-09 16:30:00|13412.8|13412.1|13415|13414.3|13416.8|13415.9|13411.9|13411.2|511
1654792500000|2022-06-09 16:35:00|13414.7|13414|13416.2|13415.5|13417.4|13416.7|13414.4|13413.7|512
1654792800000|2022-06-09 16:40:00|13416.3|13415.6|13410.8|13410.1|13416.9|13416|13410.2|13409.5|476
1654793100000|2022-06-09 16:45:00|13410.7|13410|13413.2|13412.5|13413.2|13412.5|13406.4|13405.6|479
1654793400000|2022-06-09 16:50:00|13413|13412.3|13415.5|13414.8|13415.8|13414.9|13409|13408.1|539
1654793700000|2022-06-09 16:55:00|13415.4|13414.7|13416.3|13415.3|13419.2|13418.5|13414.8|13414.1|526
1654794000000|2022-06-09 17:00:00|13416.2|13415.5|13414.1|13413.4|13417.2|13416.5|13411|13410|668
1654794300000|2022-06-09 17:05:00|13414|13413.3|13407.7|13407|13414.1|13413.4|13407|13406.2|496
1654794600000|2022-06-09 17:10:00|13407.8|13406.8|13409.7|13409|13412|13411.3|13407.3|13406.6|455
1654794900000|2022-06-09 17:15:00|13409.1|13408.4|13413.7|13413|13415.5|13414.5|13408.3|13407.6|823
1654795200000|2022-06-09 17:20:00|13413.8|13413.1|13405|13404|13414.8|13413.9|13404.7|13403.8|676
1654795500000|2022-06-09 17:25:00|13405.1|13404.1|13404.5|13403.8|13407.3|13406.6|13403.9|13402.7|525
1654795800000|2022-06-09 17:30:00|13404.8|13404.1|13411.2|13410.2|13411.3|13410.4|13404.4|13403.7|497
1654796100000|2022-06-09 17:35:00|13411.1|13410.1|13409.5|13408.8|13412.3|13411.5|13408.2|13407.5|456
1654796400000|2022-06-09 17:40:00|13409.9|13409.2|13410.9|13410.2|13412.5|13411.8|13409|13408.3|353
1654796700000|2022-06-09 17:45:00|13410.8|13410.1|13408.6|13407.9|13411.5|13410.8|13408.4|13407.7|433
1654797000000|2022-06-09 17:50:00|13408.7|13408|13411.2|13410.2|13411.4|13410.5|13408.2|13407.3|447
1654797300000|2022-06-09 17:55:00|13411.1|13410.1|13413.5|13412.8|13414.4|13413.6|13409.3|13408.4|375
1654797600000|2022-06-09 18:00:00|13413.4|13412.7|13416.7|13416|13416.9|13416.1|13411.4|13410.7|589
1654797900000|2022-06-09 18:05:00|13416.8|13416.1|13418.4|13417.7|13418.7|13417.8|13415.1|13414.3|390
1654798200000|2022-06-09 18:10:00|13418.7|13417.8|13418.6|13417.9|13419|13418.3|13416|13415.1|509
1654798500000|2022-06-09 18:15:00|13418.5|13417.8|13422.8|13422.1|13422.9|13422.2|13417.7|13417|424
1654798800000|2022-06-09 18:20:00|13422.9|13422.2|13421.1|13420.4|13423.8|13423.1|13420.5|13419.8|360
1654799100000|2022-06-09 18:25:00|13420.9|13420.2|13423.3|13422.6|13423.7|13422.8|13420.4|13419.7|348
1654799400000|2022-06-09 18:30:00|13423|13422.3|13428.5|13427.8|13428.6|13427.9|13423|13422.3|564
1654799700000|2022-06-09 18:35:00|13428.6|13427.9|13426.3|13425.6|13428.6|13427.9|13425.2|13424.4|422
1654800000000|2022-06-09 18:40:00|13426.2|13425.5|13425.3|13424.6|13426.5|13425.8|13424.9|13424.2|237
1654800300000|2022-06-09 18:45:00|13425.4|13424.4|13425|13424.3|13426.4|13425.6|13424.4|13423.5|357
1654800600000|2022-06-09 18:50:00|13424.9|13424.2|13428.3|13427.6|13428.8|13428|13424.6|13423.8|465
1654800900000|2022-06-09 18:55:00|13428.4|13427.7|13428.8|13428.1|13431.2|13430.5|13427.5|13426.8|487
1654801200000|2022-06-09 19:00:00|13428.9|13428.2|13429.3|13428.6|13430|13429.2|13426.5|13425.7|420
1654801500000|2022-06-09 19:05:00|13429.4|13428.4|13427.9|13427.2|13429.8|13428.7|13426.4|13425.7|375
1654801800000|2022-06-09 19:10:00|13428|13426.9|13428.2|13427.5|13430.4|13429.7|13427.6|13426.9|395
1654802100000|2022-06-09 19:15:00|13428.1|13427.4|13433|13432|13433|13432.2|13427.8|13426.9|254
1654802400000|2022-06-09 19:20:00|13433.1|13432.1|13433.2|13432.5|13433.6|13432.9|13431.5|13430.8|267
1654802700000|2022-06-09 19:25:00|13433.3|13432.6|13432.2|13431.2|13433.6|13432.9|13431.2|13430.2|376
1654803000000|2022-06-09 19:30:00|13432.1|13431.1|13431.9|13430.9|13433.6|13432.4|13431.6|13430.7|351
1654803300000|2022-06-09 19:35:00|13431.8|13430.8|13435.4|13434.7|13436.9|13436.2|13431.8|13430.8|390
1654803600000|2022-06-09 19:40:00|13435.5|13434.8|13435.7|13435|13437.5|13436.1|13435|13434.3|388
1654803900000|2022-06-09 19:45:00|13435.6|13434.9|13437.9|13437.2|13438.2|13437.2|13435|13434.2|308
1654804200000|2022-06-09 19:50:00|13437.8|13437.1|13439|13438|13440.3|13439.4|13437.1|13436.2|336
1654804500000|2022-06-09 19:55:00|13438.8|13438.1|13443.7|13442.7|13443.9|13442.9|13438.7|13437.9|464
1654804800000|2022-06-09 20:00:00|13443.5|13442.8|13444.5|13443.8|13445.3|13444.4|13443.4|13442.7|303
1654805100000|2022-06-09 20:05:00|13444.4|13443.7|13443.4|13442.4|13444.7|13443.8|13443.2|13442.1|256
1654805400000|2022-06-09 20:10:00|13443.7|13442.2|13437.4|13435.9|13443.7|13442.5|13437|13435.8|524
1654805700000|2022-06-09 20:15:00|13437.1|13436.1|13440.3|13439.3|13440.7|13439.5|13437|13435.8|480
1654806000000|2022-06-09 20:20:00|13440.5|13438.9|13443.3|13442.6|13443.5|13442.7|13439.7|13438.3|260
1654806300000|2022-06-09 20:25:00|13443.4|13442.4|13442.5|13441.5|13443.9|13443.2|13442.4|13441.3|189
1654806600000|2022-06-09 20:30:00|13442.4|13441.7|13440.8|13439.8|13442.5|13441.7|13440.5|13439.5|226
1654806900000|2022-06-09 20:35:00|13440.7|13439.7|13438.9|13437.9|13440.7|13439.9|13438.8|13437.6|187
1654807200000|2022-06-09 20:40:00|13439|13438|13439.4|13438.4|13440.1|13439.3|13437.7|13436.9|161
1654807500000|2022-06-09 20:45:00|13439.3|13438.3|13439|13438|13439.7|13438.4|13437.7|13436.9|316
1654807800000|2022-06-09 20:50:00|13438.9|13437.9|13438.1|13436.4|13438.9|13437.9|13437|13435.6|496
1654808100000|2022-06-09 20:55:00|13438|13436|13439.8|13433.8|13440.5|13437.8|13437.7|13433.2|423
1654808400000|2022-06-09 21:00:00|13439.3|13433.3|13439|13433|13439.7|13433.7|13438.1|13432.1|39
1654808700000|2022-06-09 21:05:00|13438.9|13432.9|13438.2|13432.2|13439.6|13433.6|13436.3|13430.3|136
1654809000000|2022-06-09 21:10:00|13438|13432|13437.5|13433|13438.3|13433.2|13434.7|13429.4|1016
1654809300000|2022-06-09 21:15:00|13437.4|13433.1|13439.5|13433.9|13442|13436.1|13436.4|13432.6|601
1654809600000|2022-06-09 21:20:00|13439.7|13433.8|13438.2|13434.8|13439.8|13435.4|13437.8|13433.6|284
1654809900000|2022-06-09 21:25:00|13438.1|13434.9|13438.4|13434.9|13439.1|13435.2|13437.7|13433.8|262
1654810200000|2022-06-09 21:30:00|13438.5|13434.8|13438.4|13435.3|13439.1|13435.4|13437.8|13434.1|201
1654810500000|2022-06-09 21:35:00|13438.1|13435.4|13441.9|13435.9|13442|13437.5|13438.1|13434.9|174
1654810800000|2022-06-09 21:40:00|13442|13436|13440.5|13434.7|13442.1|13436.2|13438.6|13434|286
1654811100000|2022-06-09 21:45:00|13440.1|13435|13439.4|13433.5|13440.7|13435|13438|13433.3|248
1654811400000|2022-06-09 21:50:00|13439.3|13433.3|13441.7|13435.7|13443.6|13437.6|13438.3|13433.3|310
1654811700000|2022-06-09 21:55:00|13441.6|13435.6|13442.2|13438.1|13443.2|13439.2|13440.8|13435.6|617
1654812000000|2022-06-09 22:00:00|13442.3|13438.2|13439.3|13436.4|13442.7|13439.9|13438.8|13435.9|807
1654812300000|2022-06-09 22:05:00|13439.2|13436.3|13439.7|13438.7|13441.7|13439.6|13438.2|13436.1|394
1654812600000|2022-06-09 22:10:00|13440.4|13438|13443.8|13442.8|13444.1|13442.9|13439.9|13437.6|238
1654812900000|2022-06-09 22:15:00|13444.1|13442.6|13440.6|13438.6|13447.5|13446.1|13439.2|13436.8|1060
1654813200000|2022-06-09 22:20:00|13440.7|13439.7|13440.1|13438.2|13443.6|13441.7|13439|13436.8|766
1654813500000|2022-06-09 22:25:00|13440.2|13438.3|13444.5|13442.3|13444.9|13442.9|13440|13438|419
1654813800000|2022-06-09 22:30:00|13444.4|13442.6|13445.3|13443.4|13445.7|13443.8|13443.1|13441|471
1654814100000|2022-06-09 22:35:00|13445.2|13443.5|13447.3|13444.7|13447.7|13445.5|13444.8|13442.5|421
1654814400000|2022-06-09 22:40:00|13447.4|13444.8|13445.4|13443.2|13447.6|13445.2|13445|13443|820
1654814700000|2022-06-09 22:45:00|13445.5|13443.6|13443.4|13441.5|13446.1|13444.4|13441.2|13439.7|757
1654815000000|2022-06-09 22:50:00|13443.6|13441.9|13445.9|13444.1|13446.2|13444.7|13443.3|13441.9|545
1654815300000|2022-06-09 22:55:00|13446|13444.3|13447.2|13443.9|13447.9|13446.6|13444.8|13443.3|615
1654815600000|2022-06-09 23:00:00|13445.6|13444.6|13444.1|13443.1|13447.4|13446|13441.6|13440.4|677
1654815900000|2022-06-09 23:05:00|13444.2|13443.2|13443.9|13442.9|13448.3|13447.4|13443.9|13442.7|517
1654816200000|2022-06-09 23:10:00|13444.1|13443.1|13442.6|13441.6|13446.1|13445|13442.5|13441.6|448
1654816500000|2022-06-09 23:15:00|13442.5|13441.8|13443.1|13442.1|13446.1|13445.2|13442.3|13441.4|268
1654816800000|2022-06-09 23:20:00|13443|13442.3|13445|13444.3|13447.3|13446.6|13443|13442.1|329
1654817100000|2022-06-09 23:25:00|13445.2|13444.2|13444.5|13443.5|13446.8|13445.9|13443.3|13442.6|310
1654817400000|2022-06-09 23:30:00|13444.1|13443.4|13445.3|13444.6|13446.9|13446.1|13443.8|13443|395
1654817700000|2022-06-09 23:35:00|13445.7|13444.7|13445|13444.3|13447.4|13446.5|13443.8|13442.8|292
1654818000000|2022-06-09 23:40:00|13444.9|13444.2|13444.1|13443.4|13445.8|13444.8|13443.4|13442.6|251
1654818300000|2022-06-09 23:45:00|13444|13443.3|13443.1|13442.1|13444.7|13443.9|13441.5|13440.5|289
1654818600000|2022-06-09 23:50:00|13443|13442|13442.6|13441.6|13443.1|13442.1|13441.8|13441|295
1654818900000|2022-06-09 23:55:00|13442.7|13441.7|13439.9|13439.2|13442.7|13441.8|13439.7|13438.7|350
1654819200000|2022-06-10 00:00:00|13439.8|13439.1|13432.4|13431.4|13440|13439.1|13427.8|13426.9|978
1654819500000|2022-06-10 00:05:00|13432.5|13431.5|13422.3|13421.3|13435.1|13434.4|13420.7|13419.7|710
1654819800000|2022-06-10 00:10:00|13422.5|13421.5|13416.5|13415.8|13424.1|13423.4|13412.7|13411.9|847
1654820100000|2022-06-10 00:15:00|13416.6|13415.9|13418.8|13417.8|13421.8|13421|13415.4|13414.4|626
1654820400000|2022-06-10 00:20:00|13418.2|13417.5|13411.6|13410.6|13422.8|13422.1|13409.2|13407.9|823
1654820700000|2022-06-10 00:25:00|13411.5|13410.5|13413|13412|13414.8|13413.8|13405.1|13404.1|846
1654821000000|2022-06-10 00:30:00|13412.9|13411.9|13416.8|13415.8|13418.6|13417.9|13410.8|13409.9|794
1654821300000|2022-06-10 00:35:00|13416.7|13415.7|13415.8|13414.8|13417.3|13416.6|13410.3|13409.6|703
1654821600000|2022-06-10 00:40:00|13415.9|13414.9|13414.4|13413.7|13417.1|13416.3|13409|13408|775
1654821900000|2022-06-10 00:45:00|13414.3|13413.6|13408.7|13407.7|13415.8|13415.1|13399.5|13397.9|926
1654822200000|2022-06-10 00:50:00|13408.6|13407.6|13419.3|13418.3|13420.4|13419.7|13406.1|13405.1|1152
1654822500000|2022-06-10 00:55:00|13419.7|13418.7|13401.3|13400.3|13419.7|13418.7|13397.1|13396.1|1062
1654822800000|2022-06-10 01:00:00|13401.4|13400.4|13403.2|13402.2|13406.2|13405.2|13395.9|13394.8|960
1654823100000|2022-06-10 01:05:00|13402.7|13401.7|13407.5|13406.8|13408.5|13407.5|13401.3|13400.3|586
1654823400000|2022-06-10 01:10:00|13407.6|13406.9|13403.8|13402.8|13407.7|13406.9|13400.1|13399.4|590
1654823700000|2022-06-10 01:15:00|13403.7|13403|13402.7|13401.7|13406.3|13405.6|13397.5|13396.8|802
1654824000000|2022-06-10 01:20:00|13402.6|13401.6|13412.7|13411.7|13413.5|13412.7|13402.4|13401.4|760
1654824300000|2022-06-10 01:25:00|13412.8|13411.8|13414.3|13413.3|13415.8|13414.8|13410.9|13410|631
1654824600000|2022-06-10 01:30:00|13414.2|13413.2|13415.6|13414.9|13416.9|13415.9|13411|13410|747
1654824900000|2022-06-10 01:35:00|13415.7|13415|13413|13412.3|13416.8|13415.9|13412.3|13411.5|631
1654825200000|2022-06-10 01:40:00|13413.1|13412.4|13424.3|13423.6|13428.8|13428.1|13413.1|13412.1|833
1654825500000|2022-06-10 01:45:00|13424.1|13423.1|13423.1|13422.1|13426.3|13425.4|13422.2|13421.2|613
1654825800000|2022-06-10 01:50:00|13423.2|13422.2|13422.8|13422.1|13424.9|13424.1|13421.8|13421|542
1654826100000|2022-06-10 01:55:00|13422.5|13421.8|13417.7|13417|13422.9|13422.2|13416.1|13415.3|559
1654826400000|2022-06-10 02:00:00|13417|13416.3|13418.6|13417.6|13422.8|13421.8|13415.2|13414.4|672
1654826700000|2022-06-10 02:05:00|13418.4|13417.7|13411.9|13411.2|13419|13418.1|13411.2|13410.2|504
1654827000000|2022-06-10 02:10:00|13412|13411.3|13409.1|13408.4|13412.1|13411.4|13406.4|13405.6|601
1654827300000|2022-06-10 02:15:00|13409.2|13408.5|13406.6|13405.9|13412.6|13411.7|13406.5|13405.8|448
1654827600000|2022-06-10 02:20:00|13406.7|13406|13411.2|13410.5|13412.9|13412.2|13405.2|13404.4|477
1654827900000|2022-06-10 02:25:00|13410.5|13409.8|13397|13396|13411.6|13410.7|13392.1|13391.1|889
1654828200000|2022-06-10 02:30:00|13396.9|13395.9|13400.3|13399.6|13403.4|13402.4|13396.9|13395.7|578
1654828500000|2022-06-10 02:35:00|13400.4|13399.7|13402.8|13402.1|13404.4|13403.4|13399.6|13398.6|420
1654828800000|2022-06-10 02:40:00|13403.1|13402|13398.4|13397.7|13404.3|13403.5|13398.4|13397.5|295
1654829100000|2022-06-10 02:45:00|13399.3|13398.6|13402.1|13401.1|13402.5|13401.5|13397.7|13396.9|422
1654829400000|2022-06-10 02:50:00|13402|13401|13406.7|13406|13407|13406.3|13401.1|13400.4|456
1654829700000|2022-06-10 02:55:00|13406.8|13406.1|13407.7|13407|13409|13408.3|13406.7|13406|646
1654830000000|2022-06-10 03:00:00|13407.8|13407.1|13407.6|13406.9|13408.4|13407.7|13403.8|13403.1|405
1654830300000|2022-06-10 03:05:00|13407.7|13407|13407.9|13407.2|13409.4|13408.7|13406.8|13405.9|414
1654830600000|2022-06-10 03:10:00|13407.8|13407.1|13404.8|13404.1|13409|13408.3|13404.7|13404|399
1654830900000|2022-06-10 03:15:00|13404.9|13404.2|13407|13406|13407.1|13406.2|13401|13400.1|387
1654831200000|2022-06-10 03:20:00|13407.1|13406.1|13411.1|13410.4|13413.2|13412.2|13406.9|13405.9|384
1654831500000|2022-06-10 03:25:00|13411.2|13410.5|13414.1|13413.4|13415.5|13414.7|13410.4|13409.7|423
1654831800000|2022-06-10 03:30:00|13414|13413.3|13412.5|13411.8|13415.2|13414.4|13411.9|13411.1|350
1654832100000|2022-06-10 03:35:00|13412.4|13411.7|13409.6|13408.6|13412.6|13411.8|13407.9|13407.2|313
1654832400000|2022-06-10 03:40:00|13409.5|13408.5|13410.2|13409.5|13410.4|13409.7|13408.3|13407.5|331
1654832700000|2022-06-10 03:45:00|13410.1|13409.4|13410.9|13410.2|13412.1|13411.4|13409|13408.1|302
1654833000000|2022-06-10 03:50:00|13411|13410.3|13413.5|13412.5|13414.7|13414|13410.8|13409.9|586
1654833300000|2022-06-10 03:55:00|13413.6|13412.6|13410|13409.3|13413.6|13412.8|13408|13407.3|489
1654833600000|2022-06-10 04:00:00|13409.9|13409.2|13407.2|13406.5|13409.9|13409.2|13406.9|13406.2|382
1654833900000|2022-06-10 04:05:00|13407.1|13406.4|13405.7|13405|13408.9|13408.2|13405.6|13404.7|275
1654834200000|2022-06-10 04:10:00|13405.6|13404.9|13405|13404|13406.4|13405.6|13401.8|13401|406
1654834500000|2022-06-10 04:15:00|13405.1|13404.4|13407.1|13406.4|13408.3|13407.6|13405|13404.2|391
1654834800000|2022-06-10 04:20:00|13407|13406.3|13407.8|13407.1|13408.2|13407.5|13406.7|13406|378
1654835100000|2022-06-10 04:25:00|13407.7|13407|13405.6|13404.9|13407.8|13407.1|13404.2|13403.4|310
1654835400000|2022-06-10 04:30:00|13405.5|13404.8|13407.2|13406.5|13407.6|13406.9|13404.5|13403.8|310
1654835700000|2022-06-10 04:35:00|13407.3|13406.6|13406.8|13406.1|13407.6|13406.9|13403|13402.3|316
1654836000000|2022-06-10 04:40:00|13406.7|13406|13412.8|13412.1|13414|13413.3|13405.5|13404.8|323
1654836300000|2022-06-10 04:45:00|13412.7|13412|13416.5|13415.8|13416.5|13415.8|13412.1|13411.4|332
1654836600000|2022-06-10 04:50:00|13416.4|13415.7|13419|13418.3|13421|13420.3|13416.2|13415.5|293
1654836900000|2022-06-10 04:55:00|13418.9|13418.2|13421.1|13420.4|13422.7|13422|13418.2|13417.4|282
1654837200000|2022-06-10 05:00:00|13421.2|13420.5|13395.7|13394.7|13421.8|13421.1|13385.8|13384.2|1193
1654837500000|2022-06-10 05:05:00|13395.8|13394.8|13375.9|13374.9|13399.9|13398.6|13375.5|13374.5|1193
1654837800000|2022-06-10 05:10:00|13375.8|13374.8|13379.7|13378.7|13382.6|13381.6|13372.7|13371.7|906
1654838100000|2022-06-10 05:15:00|13379.8|13378.8|13385.4|13384.4|13387.7|13386.7|13375.7|13374.7|753
1654838400000|2022-06-10 05:20:00|13385.3|13384.3|13388|13387.3|13390|13389.2|13382.3|13381.5|767
1654838700000|2022-06-10 05:25:00|13387.9|13387.2|13385.8|13384.8|13388.2|13387.5|13381.8|13381|623
1654839000000|2022-06-10 05:30:00|13385.7|13384.7|13386.7|13386|13390.6|13389.7|13382.2|13381.2|661
1654839300000|2022-06-10 05:35:00|13386.6|13385.9|13383.3|13382.3|13389.6|13388.6|13382.7|13381.7|611
1654839600000|2022-06-10 05:40:00|13383.5|13382.8|13380.4|13379.4|13384.7|13384|13376.4|13375.5|580
1654839900000|2022-06-10 05:45:00|13380.9|13379.9|13370.1|13369.1|13380.9|13380|13369|13368|904
1654840200000|2022-06-10 05:50:00|13370.4|13368.8|13375.4|13374.4|13377.2|13376.2|13367.2|13366.2|626
1654840500000|2022-06-10 05:55:00|13375.5|13374.5|13373|13372|13378.9|13377.9|13371.9|13371.1|556
1654840800000|2022-06-10 06:00:00|13372.9|13371.9|13376.9|13375.9|13378.5|13377.7|13364.2|13363.2|1099
1654841100000|2022-06-10 06:05:00|13377.2|13376.2|13375.7|13374.7|13382.3|13381.5|13374.9|13373.9|833
1654841400000|2022-06-10 06:10:00|13375.6|13374.6|13379.7|13379|13382.3|13381.3|13373.7|13372.7|761
1654841700000|2022-06-10 06:15:00|13379.6|13378.9|13385.3|13384.6|13385.8|13385.1|13377.4|13376.5|791
1654842000000|2022-06-10 06:20:00|13385.2|13384.5|13387.9|13387.2|13390.5|13389.7|13385.2|13384.5|833
1654842300000|2022-06-10 06:25:00|13388|13387|13392.4|13391.7|13395.1|13394.1|13387.8|13387|770
1654842600000|2022-06-10 06:30:00|13392.3|13391.6|13394.7|13393.7|13398.1|13397.3|13391.5|13390.5|811
1654842900000|2022-06-10 06:35:00|13394.6|13393.6|13394|13393|13398|13397|13393.8|13392.8|739
1654843200000|2022-06-10 06:40:00|13393.9|13392.9|13388.3|13387.6|13395.1|13393.9|13388.2|13387.3|647
1654843500000|2022-06-10 06:45:00|13388.4|13387.4|13386.6|13385.9|13389.6|13388.7|13382.5|13381.5|641
1654843800000|2022-06-10 06:50:00|13386.5|13385.8|13390.4|13389.4|13391.4|13390.4|13383.7|13382.9|579
1654844100000|2022-06-10 06:55:00|13390.3|13389.3|13385.5|13384.8|13394.9|13394.2|13384.8|13383.8|680
1654844400000|2022-06-10 07:00:00|13385.6|13384.9|13372.7|13371.7|13385.8|13385.1|13371|13370|1086
1654844700000|2022-06-10 07:05:00|13373.4|13372.4|13381.8|13381.1|13383.5|13382.5|13373.1|13372.2|880
1654845000000|2022-06-10 07:10:00|13381.9|13380.9|13386.7|13385.7|13387.9|13386.9|13376.8|13375.8|819
1654845300000|2022-06-10 07:15:00|13386.5|13385.8|13388.4|13387.4|13391.6|13390.6|13384.5|13383.7|734
1654845600000|2022-06-10 07:20:00|13388.5|13387.5|13371.1|13370.1|13388.5|13387.5|13361.3|13360.1|1475
1654845900000|2022-06-10 07:25:00|13371.2|13370.2|13339.4|13337.5|13378.3|13376.7|13337.2|13335.2|2074
1654846200000|2022-06-10 07:30:00|13339.6|13337.7|13344.6|13343.9|13355.7|13354.7|13338.4|13336.4|1838
1654846500000|2022-06-10 07:35:00|13344.7|13344|13352|13351|13356.3|13355.4|13341.3|13340|1262
1654846800000|2022-06-10 07:40:00|13352.1|13351.1|13348.2|13347.5|13352.8|13351.8|13342.6|13341.9|1022
1654847100000|2022-06-10 07:45:00|13348.4|13347.7|13359.2|13358.5|13360.2|13359.3|13345.7|13344.7|931
1654847400000|2022-06-10 07:50:00|13359.3|13358.3|13357.1|13356.1|13359.9|13359.2|13353.7|13352.7|1016
1654847700000|2022-06-10 07:55:00|13357.2|13356.2|13361.7|13360.7|13365.5|13364.5|13354.9|13354|842
1654848000000|2022-06-10 08:00:00|13361.6|13360.6|13371.7|13370.7|13372.1|13371.1|13359.2|13358.2|874
1654848300000|2022-06-10 08:05:00|13371.8|13370.8|13371.2|13370.2|13372.9|13371.9|13366.3|13365.3|655
1654848600000|2022-06-10 08:10:00|13371.3|13370.3|13374.1|13373.1|13375.2|13374.5|13371.3|13370.3|616
1654848900000|2022-06-10 08:15:00|13374|13373|13367.6|13366.9|13375.4|13374.7|13365.8|13364.8|628
1654849200000|2022-06-10 08:20:00|13367.7|13367|13375.3|13374.6|13375.4|13374.7|13365.7|13364.9|580
1654849500000|2022-06-10 08:25:00|13375.4|13374.7|13374|13373.3|13375.4|13374.7|13369|13368|687
1654849800000|2022-06-10 08:30:00|13374.2|13373.5|13375.1|13374.4|13375.4|13374.7|13371.1|13370.1|647
1654850100000|2022-06-10 08:35:00|13375.2|13374.5|13378.2|13377.2|13384.6|13383.7|13375.2|13374.5|726
1654850400000|2022-06-10 08:40:00|13378.5|13377.5|13374.4|13373.4|13380.8|13380.1|13374.2|13373.2|508
1654850700000|2022-06-10 08:45:00|13374.3|13373.3|13383.8|13383.1|13383.9|13383.1|13374.3|13373.3|603
1654851000000|2022-06-10 08:50:00|13383.7|13383|13384.3|13383.6|13387.3|13386.4|13383|13382.2|630
1654851300000|2022-06-10 08:55:00|13384.2|13383.5|13386.6|13385.6|13387.2|13386.5|13381.5|13380.7|506
1654851600000|2022-06-10 09:00:00|13386.7|13385.7|13385.5|13384.8|13387.7|13387|13384.1|13383.1|626
1654851900000|2022-06-10 09:05:00|13385.4|13384.7|13385.6|13384.9|13387.4|13386.7|13385|13384.1|392
1654852200000|2022-06-10 09:10:00|13385.7|13385|13383.2|13382.2|13385.8|13385|13381.4|13380.5|560
1654852500000|2022-06-10 09:15:00|13383.1|13382.4|13393.1|13392.4|13395.2|13394.3|13383.1|13382.4|675
1654852800000|2022-06-10 09:20:00|13392.9|13392.2|13389.6|13388.9|13394.1|13393.1|13387.7|13386.9|692
1654853100000|2022-06-10 09:25:00|13389.5|13388.8|13396.4|13395.7|13396.9|13396.1|13388.8|13387.8|568
1654853400000|2022-06-10 09:30:00|13396.3|13395.6|13390.7|13390|13398.3|13397.4|13390.1|13389.2|522
1654853700000|2022-06-10 09:35:00|13390.8|13390.1|13395.9|13395.2|13396|13395.3|13390.7|13389.9|479
1654854000000|2022-06-10 09:40:00|13395.8|13395.1|13393|13392|13400.1|13399.3|13392|13391|677
1654854300000|2022-06-10 09:45:00|13393.1|13392.1|13397.7|13397|13400.5|13399.6|13392.2|13391.3|561
1654854600000|2022-06-10 09:50:00|13397.9|13396.9|13395.9|13394.9|13401.2|13400.3|13394.3|13393.3|736
1654854900000|2022-06-10 09:55:00|13396.4|13395.7|13384|13382.4|13399.5|13398.6|13374.5|13372.5|1187
1654855200000|2022-06-10 10:00:00|13383.7|13382.5|13388.3|13387.3|13388.8|13387.8|13383.6|13382.5|660
1654855500000|2022-06-10 10:05:00|13388.2|13387.2|13372.8|13371.8|13388.6|13387.8|13371.8|13370.8|630
1654855800000|2022-06-10 10:10:00|13373.3|13372.6|13380.9|13379.9|13381.1|13380.1|13373.3|13372.5|550
1654856100000|2022-06-10 10:15:00|13380.8|13379.8|13377.6|13376.9|13382.2|13381.2|13377.1|13376.1|617
1654856400000|2022-06-10 10:20:00|13377.7|13377|13378|13377.3|13379.1|13378.3|13373.6|13372.8|611
1654856700000|2022-06-10 10:25:00|13377.9|13377.2|13382.7|13381.7|13383.3|13382.5|13377.8|13377|632
1654857000000|2022-06-10 10:30:00|13383.1|13381.6|13382.7|13381.7|13385.4|13384.4|13381|13380.1|634
1654857300000|2022-06-10 10:35:00|13382.8|13381.8|13381.7|13380.7|13383.2|13382.5|13378.3|13377.6|511
1654857600000|2022-06-10 10:40:00|13381.6|13380.6|13380.9|13379.9|13381.9|13381.2|13378.9|13377.9|635
1654857900000|2022-06-10 10:45:00|13381|13380|13379.8|13378.8|13381.4|13380.4|13376.4|13375.7|597
1654858200000|2022-06-10 10:50:00|13379.7|13379|13381.1|13380.1|13382.4|13381.4|13379.5|13378.6|517
1654858500000|2022-06-10 10:55:00|13381.5|13380.5|13377.8|13376.8|13382.4|13381.7|13377.1|13376.1|575
1654858800000|2022-06-10 11:00:00|13377.7|13376.7|13378.8|13378.1|13381|13380|13377.1|13376.4|451
1654859100000|2022-06-10 11:05:00|13378.9|13378.2|13378.3|13377.3|13380.2|13379.5|13376.9|13376.2|382
1654859400000|2022-06-10 11:10:00|13378.4|13377.4|13373.6|13372.9|13378.6|13377.6|13371.3|13370.4|499
1654859700000|2022-06-10 11:15:00|13373.7|13373|13380.6|13379.6|13380.8|13379.8|13372.7|13372|446
1654860000000|2022-06-10 11:20:00|13380.7|13379.7|13381.2|13380.5|13382|13381|13378.3|13377.3|569
1654860300000|2022-06-10 11:25:00|13381.6|13380.6|13382|13381|13385.5|13384.4|13381|13380.1|603
1654860600000|2022-06-10 11:30:00|13381.9|13380.9|13388.3|13387.3|13388.4|13387.4|13381.9|13380.9|593
1654860900000|2022-06-10 11:35:00|13388.2|13387.2|13386.9|13385.9|13388.3|13387.3|13384.8|13383.8|659
1654861200000|2022-06-10 11:40:00|13387.1|13386.1|13392.6|13391.6|13392.9|13391.9|13386.9|13385.9|758
1654861500000|2022-06-10 11:45:00|13392.4|13391.7|13395|13394|13395|13394|13389.9|13389|563
1654861800000|2022-06-10 11:50:00|13395.2|13394.2|13397.1|13396.1|13398|13397.1|13395.1|13394.1|513
1654862100000|2022-06-10 11:55:00|13397|13396|13396.1|13395.1|13400.9|13400.2|13394|13393.2|647
1654862400000|2022-06-10 12:00:00|13396.3|13395.3|13392.9|13392.2|13396.3|13395.3|13391.6|13390.7|657
1654862700000|2022-06-10 12:05:00|13392.8|13392.1|13389.7|13389|13394.6|13393.8|13387.8|13386.9|692
1654863000000|2022-06-10 12:10:00|13389.6|13388.9|13394.6|13393.9|13395.3|13394.6|13386.8|13386.1|589
1654863300000|2022-06-10 12:15:00|13394.5|13393.8|13389|13388|13395.2|13394.2|13386.6|13385.8|669
1654863600000|2022-06-10 12:20:00|13388.5|13387.5|13394.1|13393.1|13394.7|13393.7|13384.4|13383.5|873
1654863900000|2022-06-10 12:25:00|13394|13393|13384.8|13378.8|13397|13395.9|13383.4|13377.4|1064
1654864200000|2022-06-10 12:30:00|13383.8|13377.8|13420|13418.9|13440.6|13438.4|13380|13374|2462
1654864500000|2022-06-10 12:35:00|13419.3|13418.3|13387.2|13385.6|13420.1|13418.8|13373.3|13372|2482
1654864800000|2022-06-10 12:40:00|13387.3|13385.7|13372.4|13371.4|13388.3|13386.9|13353|13351.4|2473
1654865100000|2022-06-10 12:45:00|13372.8|13370.9|13390.6|13388.8|13392.5|13391.1|13366.4|13364.8|2282
1654865400000|2022-06-10 12:50:00|13390.5|13388.7|13382|13381|13401|13400|13378.1|13376.5|1987
1654865700000|2022-06-10 12:55:00|13382.3|13380.6|13396.8|13395.1|13398.6|13396.9|13382|13380.6|1969
1654866000000|2022-06-10 13:00:00|13396.9|13395.2|13389.3|13388.3|13398.4|13397.1|13376.2|13375.1|2070
1654866300000|2022-06-10 13:05:00|13389.7|13388.1|13390.5|13389.5|13395.9|13394.9|13383.1|13381.7|1570
1654866600000|2022-06-10 13:10:00|13390.3|13389.3|13396.2|13394.6|13397.4|13396.4|13388.9|13387.9|1177
1654866900000|2022-06-10 13:15:00|13395.9|13394.9|13419.4|13418.4|13422.8|13422|13395.8|13394.6|1641
1654867200000|2022-06-10 13:20:00|13419.3|13418.3|13410.1|13409.1|13425.4|13424.4|13408.5|13407.5|1439
1654867500000|2022-06-10 13:25:00|13410.2|13409.2|13410.3|13409.3|13411.1|13409.9|13403.5|13402.3|1157
1654867800000|2022-06-10 13:30:00|13411|13410|13413.8|13413.1|13419.5|13418.5|13409.1|13408.1|1643
1654868100000|2022-06-10 13:35:00|13414|13413|13418.9|13417.9|13421.2|13420.2|13409.3|13408.3|1325
1654868400000|2022-06-10 13:40:00|13419.1|13418.1|13417|13416|13426.6|13425.6|13415.5|13414.5|1426
1654868700000|2022-06-10 13:45:00|13416.9|13415.9|13418.5|13417.8|13423.1|13422.4|13416.1|13415.1|1154
1654869000000|2022-06-10 13:50:00|13418.4|13417.5|13424.5|13423.8|13429.8|13428.8|13416.2|13415.2|1269
1654869300000|2022-06-10 13:55:00|13424.7|13424|13425.5|13423.2|13426.1|13424.8|13419|13418.3|1072
1654869600000|2022-06-10 14:00:00|13426|13423.8|13422|13421|13428.5|13427.1|13417.5|13415.9|1548
1654869900000|2022-06-10 14:05:00|13422.1|13421.1|13422.7|13422|13424.5|13423.7|13418.3|13417.6|1084
1654870200000|2022-06-10 14:10:00|13422.8|13422.1|13404.4|13403.4|13424.4|13423.7|13401|13400|1240
1654870500000|2022-06-10 14:15:00|13404.3|13403.3|13406|13405|13407.8|13406.8|13390|13388.7|1332
1654870800000|2022-06-10 14:20:00|13405.7|13404.7|13402.4|13401.4|13406|13404.9|13401.1|13400.1|1061
1654871100000|2022-06-10 14:25:00|13402.3|13401.3|13405.1|13404.1|13406.9|13406.2|13401.4|13400.4|999
1654871400000|2022-06-10 14:30:00|13405.2|13404.4|13412.9|13412.2|13415.2|13414.4|13404|13403|1331
1654871700000|2022-06-10 14:35:00|13413.1|13412.4|13420.5|13419.8|13421.3|13420.3|13412|13411.3|958
1654872000000|2022-06-10 14:40:00|13420.6|13419.9|13423.7|13422.7|13428.2|13427.2|13419.9|13419.2|1039
1654872300000|2022-06-10 14:45:00|13423.8|13422.8|13416|13415.3|13424.8|13423.9|13415.9|13415.2|1194
1654872600000|2022-06-10 14:50:00|13415.9|13415.2|13418.1|13417.4|13421.7|13420.7|13410.2|13409.5|1111
1654872900000|2022-06-10 14:55:00|13418.2|13417.5|13424.5|13423.5|13426.1|13425.1|13414.2|13413.5|1037
1654873200000|2022-06-10 15:00:00|13424.3|13423.3|13421.3|13420.3|13424.7|13423.8|13416.3|13415.2|1161
1654873500000|2022-06-10 15:05:00|13421.1|13420.1|13421.5|13420.5|13425.4|13424.4|13416.3|13415.4|1011
1654873800000|2022-06-10 15:10:00|13421.6|13420.6|13419.7|13418.2|13425.9|13424.9|13417.7|13416.9|935
1654874100000|2022-06-10 15:15:00|13419.4|13418.1|13418.6|13417.6|13420.7|13419.8|13414.8|13414|676
1654874400000|2022-06-10 15:20:00|13418.5|13417.8|13416.2|13415.2|13418.9|13418|13415|13414|886
1654874700000|2022-06-10 15:25:00|13416.3|13415.3|13419.3|13418.3|13420.3|13419.4|13410.7|13409.9|738
1654875000000|2022-06-10 15:30:00|13419.4|13418.4|13415.4|13414.4|13419.8|13418.8|13412.9|13411.9|789
1654875300000|2022-06-10 15:35:00|13415.1|13414.1|13416|13415.3|13418.5|13417.3|13413.7|13412.7|761
1654875600000|2022-06-10 15:40:00|13416.1|13415.4|13420.4|13419.7|13421.1|13420.2|13415.7|13414.8|686
1654875900000|2022-06-10 15:45:00|13420.3|13419.6|13420.4|13419.7|13422.2|13421.4|13419.2|13418|597
1654876200000|2022-06-10 15:50:00|13420.8|13419.8|13419.7|13418.7|13422|13421.3|13419.1|13418.1|600
1654876500000|2022-06-10 15:55:00|13419.6|13418.9|13420.3|13419.6|13420.9|13419.9|13418.6|13417.8|633
1654876800000|2022-06-10 16:00:00|13420.2|13419.5|13422.1|13421.4|13423.4|13422.5|13420|13419.3|665
1654877100000|2022-06-10 16:05:00|13422.2|13421.2|13419.8|13418.8|13422.9|13421.9|13417.2|13416.5|527
1654877400000|2022-06-10 16:10:00|13419.2|13418.5|13421.7|13421|13422|13421.2|13418.2|13417.4|555
1654877700000|2022-06-10 16:15:00|13421.6|13420.9|13424.8|13423.8|13424.9|13424|13421.1|13419.8|635
1654878000000|2022-06-10 16:20:00|13424.7|13423.7|13426.6|13425.6|13430.6|13429.7|13423.9|13423|701
1654878300000|2022-06-10 16:25:00|13426.5|13425.5|13422|13421|13430.9|13430.1|13420.9|13420.2|578
1654878600000|2022-06-10 16:30:00|13421.9|13420.9|13421.7|13420.7|13422.8|13421.9|13418.4|13417.4|727
1654878900000|2022-06-10 16:35:00|13421.6|13420.9|13424.5|13423.5|13426.1|13425.1|13421.1|13420.4|644
1654879200000|2022-06-10 16:40:00|13424.6|13423.6|13425.7|13425|13428.2|13427.1|13424.2|13423.4|699
1654879500000|2022-06-10 16:45:00|13425.9|13424.9|13426.9|13425.9|13427.9|13426.6|13423.4|13422.2|688
1654879800000|2022-06-10 16:50:00|13427.2|13425.7|13428.6|13427.9|13430.4|13429.2|13426.2|13424.8|568
1654880100000|2022-06-10 16:55:00|13428.5|13427.8|13431.8|13430.8|13434.4|13433|13428.5|13427.7|651
1654880400000|2022-06-10 17:00:00|13431.7|13430.7|13427.2|13426.2|13432.2|13431.3|13426|13424.8|555
1654880700000|2022-06-10 17:05:00|13427.1|13426.1|13429.6|13428.9|13431.3|13430.6|13425.7|13424.8|402
1654881000000|2022-06-10 17:10:00|13429.7|13429|13432|13431|13432.8|13431.6|13428.7|13428|442
1654881300000|2022-06-10 17:15:00|13431.9|13430.9|13426.6|13425.6|13432|13431|13426.5|13425.6|533
1654881600000|2022-06-10 17:20:00|13426.7|13425.7|13429.2|13428.2|13429.5|13428.5|13425.5|13424.5|538
1654881900000|2022-06-10 17:25:00|13429.1|13428.1|13422.9|13421.9|13431.3|13430.5|13422.3|13421.6|485
1654882200000|2022-06-10 17:30:00|13422.8|13421.8|13426.9|13426.2|13428.7|13427.8|13422.4|13421.7|660
1654882500000|2022-06-10 17:35:00|13426.8|13426.1|13427|13426.3|13428.2|13427.4|13424.5|13423.7|502
1654882800000|2022-06-10 17:40:00|13427.3|13426.9|13428.4|13427.4|13428.8|13427.8|13425.7|13424.7|517
1654883100000|2022-06-10 17:45:00|13428.3|13427.3|13429.4|13428.4|13433.7|13432.7|13426.6|13425.9|763
1654883400000|2022-06-10 17:50:00|13429.5|13428.5|13437.6|13436.6|13438.2|13437.4|13429.5|13428.5|722
1654883700000|2022-06-10 17:55:00|13437.5|13436.5|13437.5|13436.5|13438.9|13438.2|13435.5|13434.5|580
1654884000000|2022-06-10 18:00:00|13437.4|13436.4|13436.8|13436.1|13438.3|13437.3|13435|13434.1|599
1654884300000|2022-06-10 18:05:00|13437|13436|13432.8|13431.8|13437.7|13436.7|13431.6|13430.7|526
1654884600000|2022-06-10 18:10:00|13432.7|13431.7|13431.7|13430.7|13435.1|13433.8|13430.2|13429.2|526
1654884900000|2022-06-10 18:15:00|13431.9|13430.9|13435.4|13434.7|13436.7|13435.9|13431.7|13430.6|530
1654885200000|2022-06-10 18:20:00|13435.3|13434.4|13434.9|13433.9|13435.3|13434.5|13430.5|13429.5|585
1654885500000|2022-06-10 18:25:00|13435.2|13433.7|13435.1|13434.1|13436.3|13435.3|13432.2|13431.2|639
1654885800000|2022-06-10 18:30:00|13435.2|13434.2|13434.1|13433.4|13435.2|13434.2|13432.4|13431.6|544
1654886100000|2022-06-10 18:35:00|13434.2|13433.5|13431.9|13431.2|13434.4|13433.7|13431.8|13430.9|367
1654886400000|2022-06-10 18:40:00|13432.1|13431.1|13432.3|13431.6|13434.9|13434|13432.1|13431.1|532
1654886700000|2022-06-10 18:45:00|13432.5|13431.8|13433.3|13432.6|13433.9|13433|13431.3|13430.6|401
1654887000000|2022-06-10 18:50:00|13433.6|13432.5|13434.4|13433.7|13435.8|13434.9|13432.3|13431.5|458
1654887300000|2022-06-10 18:55:00|13434.3|13433.6|13436.7|13436|13436.8|13436.1|13433.2|13432.4|532
1654887600000|2022-06-10 19:00:00|13436.6|13435.9|13438.2|13437.2|13439.1|13437.7|13435.3|13434.5|561
1654887900000|2022-06-10 19:05:00|13438.1|13437.1|13436.4|13435.4|13439.9|13438.2|13435.6|13434.3|672
1654888200000|2022-06-10 19:10:00|13436.9|13435|13437.3|13436.3|13438.8|13437.8|13435.7|13434.6|476
1654888500000|2022-06-10 19:15:00|13437.2|13436.5|13439|13438|13439.6|13438.4|13436.6|13435.8|404
1654888800000|2022-06-10 19:20:00|13439.3|13437.8|13437.8|13436.8|13439.3|13438.1|13436.9|13436.1|324
1654889100000|2022-06-10 19:25:00|13437.7|13436.7|13438.4|13437.4|13439.2|13437.5|13435.9|13435.1|415
1654889400000|2022-06-10 19:30:00|13438.3|13437.3|13438.1|13437.4|13439.1|13438.1|13436.8|13436|394
1654889700000|2022-06-10 19:35:00|13438|13437.3|13437.4|13436.4|13439|13438|13436.6|13435.9|299
1654890000000|2022-06-10 19:40:00|13437.3|13436.3|13437.9|13437.2|13438.9|13438|13436.7|13435.8|327
1654890300000|2022-06-10 19:45:00|13438.1|13437.1|13437.6|13436.6|13438.7|13437.8|13436.3|13435.5|277
1654890600000|2022-06-10 19:50:00|13437.7|13436.7|13438.5|13437.5|13440.4|13439.6|13437.3|13436.5|410
1654890900000|2022-06-10 19:55:00|13438.6|13437.6|13438.6|13437.6|13440.2|13439.1|13438|13436.8|305
1654891200000|2022-06-10 20:00:00|13438.5|13437.8|13439.8|13437.7|13440|13438.5|13438.1|13436.8|606
1654891500000|2022-06-10 20:05:00|13439.7|13437.6|13441.7|13439.6|13441.7|13440.3|13439.2|13437.6|421
1654891800000|2022-06-10 20:10:00|13441.6|13439.5|13442.4|13440.7|13443|13442.3|13441.1|13439.5|317
1654892100000|2022-06-10 20:15:00|13442.5|13440.6|13441.8|13440.8|13442.9|13442|13441.4|13440.1|495
1654892400000|2022-06-10 20:20:00|13442.1|13440.6|13444.6|13443.6|13448.8|13447.8|13441.1|13439.8|335
1654892700000|2022-06-10 20:25:00|13444.5|13443.5|13444.5|13443.5|13444.9|13443.9|13442.6|13441.6|347
1654893000000|2022-06-10 20:30:00|13444.3|13443.3|13448.2|13447.2|13448.4|13447.4|13444.1|13443.1|245
1654893300000|2022-06-10 20:35:00|13448.1|13447.1|13443|13442|13448.4|13447.4|13442.3|13441.3|202
1654893600000|2022-06-10 20:40:00|13443.1|13442.1|13445.3|13444.3|13447.9|13446.9|13443|13442|181
1654893900000|2022-06-10 20:45:00|13445.1|13444.1|13443.2|13442.2|13445.6|13444.2|13442.6|13441.6|205
1654894200000|2022-06-10 20:50:00|13443.1|13442.1|13436.8|13435.8|13444.3|13442.1|13436|13433|442
1654894500000|2022-06-10 20:55:00|13436.9|13435.9|13442.6|13436.6|13445.3|13439.9|13436.7|13431.4|397
1655064000000|2022-06-12 20:00:00|13433|13421|13433|13421|13436|13424|13433|13421|3
1655064300000|2022-06-12 20:05:00|13436|13424|13439.1|13427.1|13439.7|13427.7|13434.2|13422.2|8
1655064600000|2022-06-12 20:10:00|13434.7|13422.7|13440.5|13432.5|13442.5|13432.5|13434.7|13422.7|15
1655064900000|2022-06-12 20:15:00|13438.4|13426.4|13440.5|13432.5|13440.6|13432.5|13438.4|13426.4|3
1655065200000|2022-06-12 20:20:00|13440.1|13428.1|13440.5|13432.5|13442.5|13432.5|13436|13424|8
1655065800000|2022-06-12 20:30:00|13442|13430|13440.5|13432.5|13442.1|13432.5|13440.5|13430|3
1655066100000|2022-06-12 20:35:00|13442.7|13430.7|13442.9|13430.9|13442.9|13430.9|13442.7|13430.7|6
1655066400000|2022-06-12 20:40:00|13442.7|13430.7|13442.9|13430.9|13442.9|13430.9|13442.7|13430.7|2
1655066700000|2022-06-12 20:45:00|13442.7|13430.7|13440.5|13432.5|13442.9|13432.5|13440.5|13430|6
1655067300000|2022-06-12 20:55:00|13448.4|13436.4|13441.6|13430.7|13448.4|13436.4|13440.5|13430.7|9
1655067600000|2022-06-12 21:00:00|13440.5|13432.5|13439.4|13433.4|13440.5|13433.7|13437.9|13429.4|14
1655067900000|2022-06-12 21:05:00|13438.7|13432.7|13439.3|13433.5|13439.5|13433.6|13437.9|13431.9|16
1655068200000|2022-06-12 21:10:00|13438.1|13432.1|13439|13433.7|13439.3|13434.2|13438.1|13432.1|21
1655068500000|2022-06-12 21:15:00|13438.2|13432.2|13439.2|13433.7|13439.2|13433.7|13438.2|13432.2|9
1655069100000|2022-06-12 21:25:00|13440.8|13433.2|13439.3|13433.4|13443.7|13437.7|13439|13433|29
1655069400000|2022-06-12 21:30:00|13439.2|13433.2|13439.3|13433.7|13439.4|13433.7|13439|13433|16
1655069700000|2022-06-12 21:35:00|13439|13433.4|13439.5|13433.5|13439.9|13433.9|13439|13433|12
1655070000000|2022-06-12 21:40:00|13439.3|13433.4|13447.3|13441.9|13448.4|13442.5|13438.1|13432.1|42
1655070300000|2022-06-12 21:45:00|13445.7|13439.7|13442.7|13439.6|13447.3|13441.9|13442.3|13438.9|85
1655070600000|2022-06-12 21:50:00|13442.6|13439.5|13444.6|13440|13445.4|13442|13442.6|13439.5|105
1655070900000|2022-06-12 21:55:00|13444.9|13439.9|13446|13440|13447.3|13441.7|13443.9|13439.7|116
1655071200000|2022-06-12 22:00:00|13445.7|13439.7|13465.8|13463.1|13477.4|13472.6|13445|13439.1|947
1655071500000|2022-06-12 22:05:00|13466.3|13462.7|13461|13458.6|13468.8|13466.1|13460.5|13455.6|643
1655071800000|2022-06-12 22:10:00|13460.9|13458.5|13451.5|13448.6|13462.3|13459|13448.2|13443.8|989
1655072100000|2022-06-12 22:15:00|13451.7|13448.4|13456.1|13454.6|13458.3|13455.6|13449.5|13446.3|1381
1655072400000|2022-06-12 22:20:00|13456.2|13454.9|13469.3|13467.8|13471.9|13469.4|13455.9|13454.3|1524
1655072700000|2022-06-12 22:25:00|13468.8|13467.9|13470.4|13469.4|13471.2|13469.7|13467.1|13465.3|1121
1655073000000|2022-06-12 22:30:00|13470.8|13469|13467.2|13465.4|13471.2|13469.7|13466.5|13464.7|827
1655073300000|2022-06-12 22:35:00|13467.1|13465.5|13460|13458.3|13468.3|13466.6|13459.1|13457|1038
1655073600000|2022-06-12 22:40:00|13460.1|13458.2|13466.1|13464.5|13469.3|13466.9|13458.4|13456.4|1019
1655073900000|2022-06-12 22:45:00|13466.2|13464.3|13468.2|13466.2|13471.6|13470|13461.4|13459.8|1049
1655074200000|2022-06-12 22:50:00|13468.3|13465.7|13467.4|13465.4|13470.1|13468.1|13465.5|13463.9|1042
1655074500000|2022-06-12 22:55:00|13467.6|13465.5|13467.8|13466.3|13470.2|13468.7|13466.3|13464.9|903
1655074800000|2022-06-12 23:00:00|13468|13466.2|13462.2|13460.6|13468.1|13466.6|13459.5|13458.2|1051
1655075100000|2022-06-12 23:05:00|13461.9|13460.5|13469.5|13468.5|13471|13469.4|13461.9|13460.5|1249
1655075400000|2022-06-12 23:10:00|13469.7|13468.2|13467.1|13466.1|13471.1|13470.1|13466.8|13465.8|573
1655075700000|2022-06-12 23:15:00|13466.9|13465.9|13475|13474|13475.3|13474|13466|13465|699
1655076000000|2022-06-12 23:20:00|13475.1|13474.1|13475.3|13474.3|13476|13475.1|13473.9|13472.9|916
1655076300000|2022-06-12 23:25:00|13475.2|13474.2|13477.5|13476.8|13480.8|13480.1|13475|13474.1|734
1655076600000|2022-06-12 23:30:00|13477.4|13476.7|13474.8|13473.8|13477.5|13476.8|13471.8|13470.8|627
1655076900000|2022-06-12 23:35:00|13475|13474|13477.4|13476.4|13479.2|13478|13475|13474|670
1655077200000|2022-06-12 23:40:00|13477.3|13476.3|13475.9|13474.9|13479.7|13478.1|13474.5|13473.5|542
1655077500000|2022-06-12 23:45:00|13475.8|13474.8|13477.7|13475.5|13479.8|13478.6|13473.3|13472.3|868
1655077800000|2022-06-12 23:50:00|13478.3|13475.8|13484.8|13483.8|13485.9|13484.5|13475.4|13474.3|943
1655078100000|2022-06-12 23:55:00|13484.9|13483.9|13479.9|13478.3|13486|13484.9|13478.8|13477.8|747
1655078400000|2022-06-13 00:00:00|13479.4|13478.4|13488.8|13487.8|13489.3|13488|13478.7|13477.5|1128
1655078700000|2022-06-13 00:05:00|13488.7|13487.7|13486.4|13485.4|13492.2|13491.2|13485.7|13484.7|975
1655079000000|2022-06-13 00:10:00|13486.5|13485.5|13483.9|13482.9|13486.7|13485.8|13480.8|13479.9|721
1655079300000|2022-06-13 00:15:00|13483.8|13482.8|13482|13481|13483.9|13482.9|13478.7|13478|694
1655079600000|2022-06-13 00:20:00|13481.9|13480.9|13474|13473|13481.9|13480.9|13472.4|13471.4|759
1655079900000|2022-06-13 00:25:00|13474.3|13473.3|13477.8|13476.8|13477.8|13477|13467.4|13466.6|708
1655080200000|2022-06-13 00:30:00|13477.7|13477|13483.2|13482.5|13484.3|13483.6|13472.4|13471.7|585
1655080500000|2022-06-13 00:35:00|13483.5|13482.7|13486.1|13485.4|13487.2|13486.5|13483.3|13482.3|569
1655080800000|2022-06-13 00:40:00|13486|13485.3|13490.1|13489.4|13491.8|13490.9|13486|13485.1|584
1655081100000|2022-06-13 00:45:00|13490.3|13489.3|13486.8|13486.1|13492|13491.3|13485.4|13484.2|796
1655081400000|2022-06-13 00:50:00|13486.9|13486.2|13498.3|13497.3|13499.4|13498.5|13485.4|13484.6|961
1655081700000|2022-06-13 00:55:00|13498.6|13497.6|13496.7|13496|13500.1|13499.3|13493.4|13492.6|795
1655082000000|2022-06-13 01:00:00|13496.6|13495.9|13497.9|13496.9|13500.1|13499.4|13494.3|13493.4|803
1655082300000|2022-06-13 01:05:00|13497.8|13496.8|13496.5|13495.8|13500.3|13499.6|13496.4|13495.5|587
1655082600000|2022-06-13 01:10:00|13495.7|13495|13491.1|13490.1|13495.7|13495|13483.7|13482.7|1239
1655082900000|2022-06-13 01:15:00|13491.3|13490.3|13492.9|13492.2|13500.4|13499.6|13491|13490|981
1655083200000|2022-06-13 01:20:00|13492.8|13492.1|13494.9|13493.9|13497.5|13496.5|13489.7|13488.7|756
1655083500000|2022-06-13 01:25:00|13494.7|13493.7|13489.1|13488.1|13494.8|13493.8|13485.5|13484.5|685
1655083800000|2022-06-13 01:30:00|13488.9|13488.2|13482|13481.3|13494.8|13494.1|13482|13481.3|827
1655084100000|2022-06-13 01:35:00|13481.9|13481|13477.5|13476.5|13482.8|13481.8|13468.9|13467.4|1248
1655084400000|2022-06-13 01:40:00|13477.4|13476.4|13488.4|13487.7|13488.9|13488.2|13477.1|13476.2|953
1655084700000|2022-06-13 01:45:00|13488.3|13487.6|13494.2|13493.2|13495.4|13494.6|13486.2|13485.4|765
1655085000000|2022-06-13 01:50:00|13494.3|13493.3|13493.9|13493.2|13498|13497|13490.8|13489.8|883
1655085300000|2022-06-13 01:55:00|13494|13493.3|13489.8|13488.8|13494.9|13494|13489.8|13488.8|685
1655085600000|2022-06-13 02:00:00|13489.9|13488.9|13484.4|13483.4|13492.3|13491.4|13475.9|13475.2|998
1655085900000|2022-06-13 02:05:00|13484.6|13483.6|13488|13487|13488.6|13487.6|13480.6|13479.9|820
1655086200000|2022-06-13 02:10:00|13488.1|13487.1|13485.6|13484.6|13488.9|13487.9|13477.6|13476.5|736
1655086500000|2022-06-13 02:15:00|13485.5|13484.5|13484.1|13483.1|13486.8|13485.8|13483.9|13483|593
1655086800000|2022-06-13 02:20:00|13484.2|13483.2|13480|13479.3|13485|13484.1|13479.9|13479.1|522
1655087100000|2022-06-13 02:25:00|13480.1|13479.4|13485.3|13484.3|13486.6|13485.8|13473.3|13472.6|671
1655087400000|2022-06-13 02:30:00|13485.1|13484.1|13481|13480|13487.9|13487.2|13480.5|13479.7|668
1655087700000|2022-06-13 02:35:00|13481.1|13480.1|13483.6|13482.9|13486.5|13485.7|13480|13479.1|612
1655088000000|2022-06-13 02:40:00|13483.7|13483|13488.2|13487.5|13491.2|13490.2|13483.2|13482.3|533
1655088300000|2022-06-13 02:45:00|13488.1|13487.4|13483.2|13482.2|13488.5|13487.8|13481.6|13480.6|624
1655088600000|2022-06-13 02:50:00|13483.1|13482.1|13480.7|13480|13483.3|13482.4|13477.4|13476.6|614
1655088900000|2022-06-13 02:55:00|13481.1|13480.4|13482.9|13481.9|13486.5|13485.5|13480.5|13479.6|496
1655089200000|2022-06-13 03:00:00|13483|13482|13480.4|13479.4|13483.2|13482.3|13478.5|13477.5|705
1655089500000|2022-06-13 03:05:00|13480.3|13479.3|13479.9|13479.2|13482.1|13481.4|13478.6|13477.8|453
1655089800000|2022-06-13 03:10:00|13480|13479.3|13482.7|13482|13484.3|13483.5|13479.9|13479.2|531
1655090100000|2022-06-13 03:15:00|13483|13482.3|13484.9|13484.2|13485.2|13484.3|13482.4|13481.5|479
1655090400000|2022-06-13 03:20:00|13485|13484.3|13483.8|13482.8|13485.3|13484.5|13482.5|13481.8|414
1655090700000|2022-06-13 03:25:00|13484.1|13483.1|13489.5|13488.8|13491.4|13490.6|13483.7|13482.9|453
1655091000000|2022-06-13 03:30:00|13489.7|13489|13488.5|13487.5|13490.8|13490|13487|13486.3|485
1655091300000|2022-06-13 03:35:00|13488.6|13487.6|13487.6|13486.9|13489.7|13488.8|13486.9|13486.2|386
1655091600000|2022-06-13 03:40:00|13487.7|13487|13489.1|13488.4|13492.3|13491.5|13487.7|13486.9|393
1655091900000|2022-06-13 03:45:00|13489.2|13488.5|13492.4|13491.7|13492.8|13491.8|13489.2|13488.5|367
1655092200000|2022-06-13 03:50:00|13492.5|13491.8|13490.9|13490.2|13493.9|13493.2|13490.1|13489.2|513
1655092500000|2022-06-13 03:55:00|13490.8|13490.1|13491.6|13490.9|13493.8|13493.1|13489.3|13488.6|447
1655092800000|2022-06-13 04:00:00|13491.7|13491|13495.1|13494.4|13497.8|13497.1|13490.6|13489.9|546
1655093100000|2022-06-13 04:05:00|13495.2|13494.5|13507.5|13505.5|13521|13519.2|13493.8|13493.1|628
1655093400000|2022-06-13 04:10:00|13507.4|13507.9|13504.9|13503.9|13513|13512|13499.2|13498.2|1195
1655093700000|2022-06-13 04:15:00|13505|13504|13499.4|13498.7|13507.3|13506.3|13496.2|13495.5|655
1655094000000|2022-06-13 04:20:00|13499.5|13498.5|13502.2|13501.2|13504.2|13503.5|13497|13496.1|761
1655094300000|2022-06-13 04:25:00|13502.1|13501.1|13505|13504.3|13506|13505|13499.3|13498.4|808
1655094600000|2022-06-13 04:30:00|13504.9|13504.2|13509.6|13508.9|13512.3|13511.4|13502.9|13502.2|687
1655094900000|2022-06-13 04:35:00|13509.5|13508.8|13512.1|13511.4|13514|13513.1|13507|13506.3|547
1655095200000|2022-06-13 04:40:00|13512|13511.3|13514.1|13513.1|13516.6|13515.6|13511|13510.3|600
1655095500000|2022-06-13 04:45:00|13514.2|13513.2|13500.3|13499.3|13516.8|13516.1|13499.5|13498.6|906
1655095800000|2022-06-13 04:50:00|13500.4|13499.4|13500.9|13500.2|13503.5|13502.7|13498.6|13497.9|875
1655096100000|2022-06-13 04:55:00|13501|13500.3|13502.5|13501.8|13506.1|13505.4|13498.5|13497.8|719
1655096400000|2022-06-13 05:00:00|13502.8|13502.1|13504|13503|13514|13513|13502.7|13501.9|1087
1655096700000|2022-06-13 05:05:00|13504.2|13503.2|13506.9|13505.9|13510.4|13509.6|13502.8|13501.9|771
1655097000000|2022-06-13 05:10:00|13507|13506|13502.4|13501.7|13508.6|13507.9|13502.4|13501.7|543
1655097300000|2022-06-13 05:15:00|13502.5|13501.8|13489.2|13488.2|13508.6|13507.6|13472.5|13471.3|1384
1655097600000|2022-06-13 05:20:00|13488.8|13487.8|13495.2|13494.2|13497.8|13496.6|13488.8|13487.8|1061
1655097900000|2022-06-13 05:25:00|13495.1|13494.1|13483.9|13482.9|13495.1|13494.1|13479.7|13478.7|1063
1655098200000|2022-06-13 05:30:00|13484|13483|13485.6|13484.6|13487.1|13486.1|13479|13478|822
1655098500000|2022-06-13 05:35:00|13485.7|13484.7|13478.2|13477.2|13487.7|13486.8|13475.3|13474.3|705
1655098800000|2022-06-13 05:40:00|13478.1|13477.1|13484.2|13483.5|13487.1|13486.3|13477.5|13476.8|794
1655099100000|2022-06-13 05:45:00|13484.1|13483.4|13482.9|13481.9|13487.2|13486.5|13481.5|13480.8|896
1655099400000|2022-06-13 05:50:00|13482.8|13481.8|13490.4|13489.4|13491.8|13490.8|13481.4|13480.6|825
1655099700000|2022-06-13 05:55:00|13490.3|13489.3|13492|13491|13494.1|13493.4|13487.9|13486.9|898
1655100000000|2022-06-13 06:00:00|13492.8|13491.8|13478.9|13477.9|13492.9|13491.9|13475|13474|1232
1655100300000|2022-06-13 06:05:00|13478.8|13477.8|13462.8|13461.8|13483.1|13482.2|13459.5|13457.5|1195
1655100600000|2022-06-13 06:10:00|13462.9|13461.3|13464|13463|13468.8|13467.8|13459.8|13458.8|940
1655100900000|2022-06-13 06:15:00|13463.9|13462.9|13454.4|13453.7|13467.1|13466.2|13448.4|13447.2|1246
1655101200000|2022-06-13 06:20:00|13453.8|13453.1|13457|13456|13460.3|13459.4|13450|13449.3|873
1655101500000|2022-06-13 06:25:00|13456.9|13455.9|13466.1|13465.4|13470.2|13469.4|13456|13455|961
1655101800000|2022-06-13 06:30:00|13466.3|13465.3|13472.2|13471.2|13472.5|13471.5|13464.3|13463.6|906
1655102100000|2022-06-13 06:35:00|13472|13471|13477|13476|13478.1|13477.1|13470.6|13469.6|991
1655102400000|2022-06-13 06:40:00|13477.1|13476.1|13476.4|13475.4|13481.3|13480.3|13473.8|13473|1023
1655102700000|2022-06-13 06:45:00|13476.3|13475.3|13481.4|13480.7|13481.5|13480.8|13473.7|13473|919
1655103000000|2022-06-13 06:50:00|13481.3|13480.6|13472.9|13471.9|13481.4|13480.7|13472.8|13471.8|865
1655103300000|2022-06-13 06:55:00|13473|13472|13467.5|13466.5|13474.8|13474.1|13465.8|13464.9|727
1655103600000|2022-06-13 07:00:00|13467.6|13466.6|13454|13453|13468.6|13467.7|13451|13450|794
1655103900000|2022-06-13 07:05:00|13454.1|13453.1|13454.4|13453.4|13455.3|13454.5|13442.9|13441.6|719
1655104200000|2022-06-13 07:10:00|13454.2|13453.2|13454.8|13454.1|13454.9|13454.1|13448.3|13447.3|674
1655104500000|2022-06-13 07:15:00|13454.7|13454|13461.7|13461|13463.8|13463.1|13454.7|13454|760
1655104800000|2022-06-13 07:20:00|13461.8|13461.1|13467.9|13466.9|13468.6|13467.6|13458.7|13458|1019
1655105100000|2022-06-13 07:25:00|13467.7|13466.7|13472.5|13471.8|13474.4|13473.7|13466|13465.3|1081
1655105400000|2022-06-13 07:30:00|13472.7|13471.7|13472.4|13471.7|13474.2|13473.5|13468.8|13467.9|987
1655105700000|2022-06-13 07:35:00|13472.5|13471.8|13471.3|13470.3|13475|13474.1|13464.1|13462.9|978
1655106000000|2022-06-13 07:40:00|13471.1|13470.4|13474.8|13473.8|13479.1|13478.4|13471.1|13470.4|998
1655106300000|2022-06-13 07:45:00|13475.1|13474.1|13472|13471|13475.2|13474.5|13467.4|13466.4|1020
1655106600000|2022-06-13 07:50:00|13471.9|13470.9|13464.3|13463.3|13473.8|13472.9|13463.9|13463.1|1030
1655106900000|2022-06-13 07:55:00|13464.4|13463.4|13459.9|13458.9|13468.8|13467.8|13459.2|13457.8|1015
1655107200000|2022-06-13 08:00:00|13460.1|13459.1|13458.4|13457.7|13464.7|13463.8|13458.1|13457.4|883
1655107500000|2022-06-13 08:05:00|13458.5|13457.8|13452.8|13451.8|13459.1|13458.2|13448.7|13448|809
1655107800000|2022-06-13 08:10:00|13452.6|13451.9|13452.2|13451.5|13457.2|13456.2|13448.5|13447.6|978
1655108100000|2022-06-13 08:15:00|13452.1|13451.4|13447.7|13446.7|13453.6|13452.8|13443.8|13443.1|889
1655108400000|2022-06-13 08:20:00|13447.6|13446.6|13442.6|13441.9|13448.9|13447.9|13435.8|13434.8|1262
1655108700000|2022-06-13 08:25:00|13442.7|13442|13449.7|13448.7|13453.2|13452.2|13442.7|13442|872
1655109000000|2022-06-13 08:30:00|13449.8|13448.8|13449.6|13448.9|13451.6|13450.9|13444.9|13443.9|894
1655109300000|2022-06-13 08:35:00|13449.7|13448.7|13442.8|13442.1|13451.5|13450.5|13441.2|13440.5|757
1655109600000|2022-06-13 08:40:00|13442.7|13442|13426|13425|13442.8|13442.1|13422.8|13421.6|1050
1655109900000|2022-06-13 08:45:00|13425.8|13425.1|13422.1|13421.1|13426|13425.1|13414.3|13413|1259
1655110200000|2022-06-13 08:50:00|13422|13421|13428.7|13427.7|13433.4|13432.4|13422|13421|1035
1655110500000|2022-06-13 08:55:00|13428.6|13427.6|13433.9|13432.9|13436.1|13435.2|13426.5|13425.5|890
1655110800000|2022-06-13 09:00:00|13434.2|13433.2|13435.8|13435.1|13438.8|13437.4|13432.7|13431.4|944
1655111100000|2022-06-13 09:05:00|13435.7|13435|13438.6|13437.9|13439|13438.2|13434.5|13433.7|563
1655111400000|2022-06-13 09:10:00|13438.9|13438.2|13437.1|13436.1|13442.9|13442|13437.1|13435.9|771
1655111700000|2022-06-13 09:15:00|13437|13436|13436.1|13435.1|13441|13440.2|13434.2|13433.3|728
1655112000000|2022-06-13 09:20:00|13436.2|13435.2|13434.7|13434|13443|13442.3|13434.3|13433.6|836
1655112300000|2022-06-13 09:25:00|13434.3|13433.6|13432.3|13431.6|13434.4|13433.6|13430|13429.1|763
1655112600000|2022-06-13 09:30:00|13433.1|13432.4|13434.2|13433.2|13436.8|13435.9|13432.8|13431.9|762
1655112900000|2022-06-13 09:35:00|13434.3|13433.3|13440.2|13439.5|13440.4|13439.6|13431.2|13430.2|663
1655113200000|2022-06-13 09:40:00|13440.1|13439.4|13447.6|13446.9|13450.2|13449.1|13439.8|13438.8|768
1655113500000|2022-06-13 09:45:00|13447.9|13447.2|13450.8|13450.1|13452.3|13451.6|13447.4|13446.7|586
1655113800000|2022-06-13 09:50:00|13450.4|13449.7|13455.1|13454.4|13455.2|13454.5|13447.9|13447.2|632
1655114100000|2022-06-13 09:55:00|13455.2|13454.5|13453.8|13452.8|13457.3|13456.6|13453.1|13452|573
1655114400000|2022-06-13 10:00:00|13453.9|13452.9|13459.5|13458.5|13463.2|13462.5|13451.7|13451|689
1655114700000|2022-06-13 10:05:00|13459.3|13458.3|13461.3|13460.3|13462|13461|13455.8|13454.8|646
1655115000000|2022-06-13 10:10:00|13461.2|13460.2|13460.3|13459.6|13466.2|13465.2|13459.9|13458.9|774
1655115300000|2022-06-13 10:15:00|13460.2|13459.5|13460.8|13459.8|13465.3|13464.3|13459.6|13458.6|659
1655115600000|2022-06-13 10:20:00|13460.7|13459.7|13453|13452|13462.8|13461.8|13452|13451|656
1655115900000|2022-06-13 10:25:00|13453.1|13452.1|13458.5|13457.5|13459.4|13458.4|13452.8|13451.8|491
1655116200000|2022-06-13 10:30:00|13458.6|13457.6|13455.1|13454.1|13461.8|13460.8|13455|13454|697
1655116500000|2022-06-13 10:35:00|13454.9|13454.2|13446.1|13445.1|13456.7|13455.7|13445.9|13444.9|813
1655116800000|2022-06-13 10:40:00|13445.9|13444.9|13449.3|13448.3|13451.4|13450.4|13444.8|13443.8|658
1655117100000|2022-06-13 10:45:00|13449.4|13448.4|13450.6|13449.9|13453.6|13452.6|13447.2|13446.2|646
1655117400000|2022-06-13 10:50:00|13450.3|13449.6|13452.2|13451.5|13455.1|13454.1|13449.7|13448.8|699
1655117700000|2022-06-13 10:55:00|13452.1|13451.4|13445.9|13444.9|13452.2|13451.4|13445.3|13444.3|567
1655118000000|2022-06-13 11:00:00|13446.2|13445.2|13452.7|13451.7|13454|13453|13445.9|13445.2|583
1655118300000|2022-06-13 11:05:00|13453|13452|13459.9|13458.9|13459.9|13459|13452.7|13451.7|598
1655118600000|2022-06-13 11:10:00|13459.8|13458.8|13462.6|13461.6|13471.2|13469.8|13456.6|13455.8|876
1655118900000|2022-06-13 11:15:00|13462.4|13461.4|13458.4|13457.7|13464.2|13463.4|13457.3|13456.5|763
1655119200000|2022-06-13 11:20:00|13458.5|13457.8|13450.8|13449.8|13458.5|13457.8|13448.7|13447.9|798
1655119500000|2022-06-13 11:25:00|13450.7|13450|13443|13442.3|13451.3|13450.6|13440.9|13440.1|814
1655119800000|2022-06-13 11:30:00|13442.9|13442.2|13433.4|13432.7|13443.4|13442.7|13431.6|13430.9|897
1655120100000|2022-06-13 11:35:00|13433.3|13432.6|13438.5|13437.8|13440.4|13439.4|13430.9|13430.2|863
1655120400000|2022-06-13 11:40:00|13438.4|13437.7|13451.5|13450.8|13451.8|13450.8|13437.6|13436.6|905
1655120700000|2022-06-13 11:45:00|13451.6|13450.9|13454.9|13454.2|13455.2|13454.3|13448.5|13447.7|711
1655121000000|2022-06-13 11:50:00|13454.8|13454.1|13454.1|13453.1|13461|13460.2|13453.4|13452.4|970
1655121300000|2022-06-13 11:55:00|13454.2|13453.2|13450.7|13449.7|13454.2|13453.5|13447|13446|880
1655121600000|2022-06-13 12:00:00|13450.8|13449.8|13443|13442.3|13451.1|13450.1|13438.7|13438|950
1655121900000|2022-06-13 12:05:00|13443.1|13442.4|13442.3|13441.6|13445.3|13444.3|13438.1|13437.1|947
1655122200000|2022-06-13 12:10:00|13442.5|13441.5|13440.8|13440.1|13447.1|13446.2|13438.5|13437.7|909
1655122500000|2022-06-13 12:15:00|13440.7|13440|13440.2|13439.5|13443.2|13442.5|13434.2|13433.2|897
1655122800000|2022-06-13 12:20:00|13439.6|13438.9|13406.7|13405.7|13440.2|13439.5|13402.7|13401.5|1517
1655123100000|2022-06-13 12:25:00|13406.4|13405.4|13399.1|13398.1|13410.2|13409.2|13394.2|13392.6|1630
1655123400000|2022-06-13 12:30:00|13399.3|13398.3|13397.7|13396.7|13404.2|13403.4|13387.8|13386.5|1515
1655123700000|2022-06-13 12:35:00|13397.8|13396.8|13408.7|13407.7|13409.5|13408.5|13393.1|13391.8|1343
1655124000000|2022-06-13 12:40:00|13409.2|13408.2|13417.8|13416.8|13419.2|13418.2|13409.1|13408.1|1283
1655124300000|2022-06-13 12:45:00|13418|13417|13413.8|13413.1|13418.4|13417.5|13403.9|13403.1|1049
1655124600000|2022-06-13 12:50:00|13413.7|13413|13404.1|13403.1|13414.1|13413.1|13403.8|13402.5|1026
1655124900000|2022-06-13 12:55:00|13404|13403|13404.9|13403.9|13407.2|13406|13397.8|13396.7|1221
1655125200000|2022-06-13 13:00:00|13405|13404|13395.9|13394.9|13409.2|13408.2|13392.8|13391.8|1087
1655125500000|2022-06-13 13:05:00|13395.4|13394.4|13392|13391|13401.6|13400.6|13387.4|13386.5|1066
1655125800000|2022-06-13 13:10:00|13392.1|13391.1|13390.6|13389.9|13392.9|13391.9|13383.1|13382.1|1014
1655126100000|2022-06-13 13:15:00|13390.7|13390|13394.9|13393.9|13396.4|13395.4|13383.6|13382.6|758
1655126400000|2022-06-13 13:20:00|13394.8|13393.8|13401.1|13400.1|13405.3|13404.3|13394.7|13393.7|964
1655126700000|2022-06-13 13:25:00|13401|13400|13392.9|13391.9|13401.6|13400.6|13391.3|13390.3|577
1655127000000|2022-06-13 13:30:00|13393.1|13392.4|13385.6|13384.6|13397.8|13397|13383|13382|843
1655127300000|2022-06-13 13:35:00|13385.4|13384.4|13376.5|13375.8|13390|13388.5|13375.6|13374.6|877
1655127600000|2022-06-13 13:40:00|13376.6|13375.5|13382.8|13382.1|13384.3|13383.4|13370.4|13369.4|1174
1655127900000|2022-06-13 13:45:00|13382.4|13381.7|13365.4|13364.4|13383.7|13382.7|13364.9|13363.9|1087
1655128200000|2022-06-13 13:50:00|13365.3|13364.3|13367.8|13366.8|13372.8|13371.8|13361.5|13360.6|1164
1655128500000|2022-06-13 13:55:00|13367.6|13366.6|13365.1|13364.1|13371.4|13370.1|13359.8|13358.8|1206
1655128800000|2022-06-13 14:00:00|13365.4|13364.4|13375.8|13374.8|13380.4|13379.2|13364.2|13363.2|1448
1655129100000|2022-06-13 14:05:00|13375.9|13374.9|13386.9|13386.2|13394|13392.2|13373.4|13372.4|1278
1655129400000|2022-06-13 14:10:00|13386.8|13386.1|13393.9|13392.3|13393.9|13393.1|13384.6|13383.4|1083
1655129700000|2022-06-13 14:15:00|13394.5|13393|13388.3|13387.3|13397.2|13396.2|13387.4|13386.4|1139
1655130000000|2022-06-13 14:20:00|13388.4|13387.4|13372.8|13372.1|13390.1|13389.1|13372.3|13371.6|1032
1655130300000|2022-06-13 14:25:00|13372.7|13372|13382.9|13381.9|13383.8|13382.7|13368.4|13367.4|1074
1655130600000|2022-06-13 14:30:00|13383|13381.5|13391.7|13390.7|13392.1|13390.7|13379.8|13378.8|941
1655130900000|2022-06-13 14:35:00|13391.6|13390.6|13390.1|13389.1|13394|13392.8|13386.2|13385.2|1063
1655131200000|2022-06-13 14:40:00|13390|13389|13387.3|13386.3|13396.4|13395.4|13386|13385.2|925
1655131500000|2022-06-13 14:45:00|13387.4|13386.4|13378.4|13377.4|13387.4|13386.4|13374.4|13373.4|1045
1655131800000|2022-06-13 14:50:00|13378.5|13377.5|13383|13382.3|13385.3|13384.6|13372.1|13371.1|1066
1655132100000|2022-06-13 14:55:00|13382.8|13382.1|13388.9|13387.9|13389|13388|13379|13378|950
1655132400000|2022-06-13 15:00:00|13388.7|13388|13386.4|13385.4|13395.5|13394.5|13385.4|13384.4|849
1655132700000|2022-06-13 15:05:00|13386.5|13385.5|13393.5|13392.8|13393.6|13392.9|13384.5|13383.5|814
1655133000000|2022-06-13 15:10:00|13393.7|13393|13403|13402|13405.7|13404.7|13392.5|13391.5|967
1655133300000|2022-06-13 15:15:00|13402.6|13401.6|13414.4|13413.4|13416.7|13415.3|13399.6|13398.9|1085
1655133600000|2022-06-13 15:20:00|13414.2|13413.2|13420.9|13419.9|13424.8|13423.8|13409.9|13408.9|1045
1655133900000|2022-06-13 15:25:00|13421|13420|13416.7|13415.7|13421.4|13420.4|13412.2|13411.3|978
1655134200000|2022-06-13 15:30:00|13416.6|13415.6|13415.7|13415|13420.5|13419.7|13413.1|13412.4|1000
1655134500000|2022-06-13 15:35:00|13415.8|13415.1|13420|13419.3|13420.6|13419.8|13410.5|13409.5|935
1655134800000|2022-06-13 15:40:00|13420.2|13419.2|13420.8|13419.8|13424.2|13423.2|13419.4|13418.7|827
1655135100000|2022-06-13 15:45:00|13420.7|13420|13419.5|13418.5|13428.1|13427.1|13419.1|13418.2|838
1655135400000|2022-06-13 15:50:00|13419.6|13418.6|13413.7|13413|13420.7|13419.7|13413.4|13412.7|833
1655135700000|2022-06-13 15:55:00|13414|13413.3|13413.5|13412.5|13415|13414.3|13412.4|13411.5|826
1655136000000|2022-06-13 16:00:00|13413.4|13412.4|13402.2|13401.2|13413.7|13412.7|13401.9|13401.1|998
1655136300000|2022-06-13 16:05:00|13402.1|13401.1|13404.9|13404.2|13406.3|13405.3|13400|13399.3|750
1655136600000|2022-06-13 16:10:00|13404.8|13404.1|13402.3|13401.3|13407|13406.2|13400.5|13399.5|787
1655136900000|2022-06-13 16:15:00|13402.2|13401.2|13397|13396|13402.4|13401.4|13396|13395|1089
1655137200000|2022-06-13 16:20:00|13397.2|13396.2|13403.3|13402.3|13403.9|13402.9|13396.7|13395.3|1093
1655137500000|2022-06-13 16:25:00|13403.7|13402.2|13401.9|13401.2|13404.8|13403.5|13399.4|13398.4|800
1655137800000|2022-06-13 16:30:00|13402|13401.3|13411.6|13410.6|13412.4|13411.5|13401.5|13400.4|836
1655138100000|2022-06-13 16:35:00|13411.5|13410.5|13414.9|13413.9|13417.3|13416.3|13410.9|13409.9|848
1655138400000|2022-06-13 16:40:00|13414.7|13414|13413.1|13412.4|13415.5|13414.8|13412.3|13411.3|703
1655138700000|2022-06-13 16:45:00|13413.2|13412.5|13414.1|13413.1|13414.6|13413.6|13409.4|13408.4|620
1655139000000|2022-06-13 16:50:00|13414.2|13413.2|13415|13414|13417.3|13416.5|13413.5|13412.7|591
1655139300000|2022-06-13 16:55:00|13414.8|13414.1|13419.3|13418.6|13420.6|13419.3|13414.5|13413.7|587
1655139600000|2022-06-13 17:00:00|13419.4|13418.4|13415.7|13414.7|13421.6|13420.6|13415.5|13414.7|591
1655139900000|2022-06-13 17:05:00|13415.8|13414.8|13418.8|13417.8|13418.9|13418|13413.9|13413|480
1655140200000|2022-06-13 17:10:00|13418.7|13417.7|13411.2|13410.2|13419.9|13418.9|13411.2|13410.2|566
1655140500000|2022-06-13 17:15:00|13411|13410.3|13414|13413.3|13415|13414|13410.4|13409.4|423
1655140800000|2022-06-13 17:20:00|13414.1|13413.4|13411.8|13411.1|13415.9|13415|13411.2|13410.4|399
1655141100000|2022-06-13 17:25:00|13411.7|13411|13412|13411|13413.2|13412.3|13408.7|13407.4|507
1655141400000|2022-06-13 17:30:00|13411.8|13411.1|13411.4|13410.7|13414.3|13413.6|13409.1|13408.4|366
1655141700000|2022-06-13 17:35:00|13411.3|13410.6|13412.5|13411.5|13415.2|13414.2|13411.3|13410.5|398
1655142000000|2022-06-13 17:40:00|13412.4|13411.4|13413|13412|13414.9|13414|13409.3|13408.4|430
1655142300000|2022-06-13 17:45:00|13412.8|13411.8|13408.8|13407.8|13414.5|13413.6|13405.9|13404.5|626
1655142600000|2022-06-13 17:50:00|13408.7|13407.7|13401.6|13400.9|13409.7|13408.8|13394.8|13393.9|902
1655142900000|2022-06-13 17:55:00|13401.5|13400.8|13406.5|13404.9|13407.4|13406.6|13400.7|13400|882
1655143200000|2022-06-13 18:00:00|13406.2|13405.2|13406.1|13405.1|13408.7|13407.8|13404.4|13403.4|669
1655143500000|2022-06-13 18:05:00|13406.3|13405.6|13406.4|13405.7|13408.4|13407.7|13404.6|13403.6|470
1655143800000|2022-06-13 18:10:00|13406.5|13405.5|13405.8|13404.8|13407.2|13406.4|13403.8|13402.8|611
1655144100000|2022-06-13 18:15:00|13405.7|13404.7|13406|13405.3|13406.8|13406|13402.8|13401.9|611
1655144400000|2022-06-13 18:20:00|13405.9|13405.2|13407.7|13406.7|13407.9|13407|13403.5|13402.5|585
1655144700000|2022-06-13 18:25:00|13407.3|13406.6|13412.8|13412.1|13413.2|13412.4|13407.3|13406.4|482
1655145000000|2022-06-13 18:30:00|13413|13412|13415.3|13414.6|13418.5|13417.8|13412.8|13412|541
1655145300000|2022-06-13 18:35:00|13415|13414|13416.9|13416.2|13419|13418.1|13413.4|13412.4|566
1655145600000|2022-06-13 18:40:00|13416.4|13415.7|13416.5|13415.8|13419|13418.1|13415.1|13414.3|408
1655145900000|2022-06-13 18:45:00|13416.6|13415.9|13419.4|13418.7|13421.3|13420.4|13416|13415.2|431
1655146200000|2022-06-13 18:50:00|13419.5|13418.8|13424.1|13423.4|13424.4|13423.7|13418.6|13417.7|537
1655146500000|2022-06-13 18:55:00|13424.2|13423.5|13430.1|13429.4|13431.2|13430.5|13420.8|13419.8|783
1655146800000|2022-06-13 19:00:00|13430.3|13429.6|13427.6|13426|13431.8|13430.8|13426|13425|975
1655147100000|2022-06-13 19:05:00|13427.3|13426.3|13427.1|13426.4|13431.9|13430.5|13426.4|13425.4|751
1655147400000|2022-06-13 19:10:00|13427.2|13426.5|13427.9|13427.2|13429.3|13428.6|13425|13424.1|545
1655147700000|2022-06-13 19:15:00|13428|13427.3|13431.1|13429.2|13453.5|13451.3|13424.6|13422.1|2337
1655148000000|2022-06-13 19:20:00|13431.3|13429|13440.9|13439.2|13441.7|13440.7|13426.7|13424.5|2471
1655148300000|2022-06-13 19:25:00|13440.3|13439.3|13461.6|13459.4|13463.1|13460.9|13437|13435.6|2102
1655148600000|2022-06-13 19:30:00|13460.8|13459.8|13465.9|13463.6|13467.9|13466.4|13450.7|13448.6|2173
1655148900000|2022-06-13 19:35:00|13465.8|13464.4|13454.2|13452|13466.6|13464.7|13448.7|13447.3|1868
1655149200000|2022-06-13 19:40:00|13454.1|13451.9|13447.7|13445.9|13454.3|13452.2|13439.1|13436.4|2016
1655149500000|2022-06-13 19:45:00|13448.4|13445.6|13442.1|13440.1|13448.5|13446|13435.6|13433.4|1966
1655149800000|2022-06-13 19:50:00|13442|13439.9|13442.7|13440.7|13445.4|13443|13438|13436.5|2026
1655150100000|2022-06-13 19:55:00|13442.4|13440.4|13437.5|13435.8|13442.4|13440.5|13430.7|13428.4|1708
1655150400000|2022-06-13 20:00:00|13437.7|13436|13439.6|13437.5|13443.1|13440.7|13435.6|13433.9|1680
1655150700000|2022-06-13 20:05:00|13439.9|13437.6|13442.5|13440.6|13446.7|13445|13437.7|13436.4|1306
1655151000000|2022-06-13 20:10:00|13442.3|13440.7|13440|13438.2|13443.5|13441.7|13436.8|13435.1|1263
1655151300000|2022-06-13 20:15:00|13439.9|13438.3|13441.3|13439.5|13443.3|13441.8|13434.6|13432.9|1132
1655151600000|2022-06-13 20:20:00|13441.4|13439.6|13444.1|13442.4|13446.6|13444.2|13439|13437.4|893
1655151900000|2022-06-13 20:25:00|13444.2|13442.3|13451.9|13449.7|13451.9|13450.5|13444.2|13442.3|1081
1655152200000|2022-06-13 20:30:00|13451.7|13449.9|13449.6|13448.6|13452.3|13450.3|13448.9|13446.6|687
1655152500000|2022-06-13 20:35:00|13449.7|13448.7|13448.1|13446.4|13450.5|13448.9|13444.6|13443|730
1655152800000|2022-06-13 20:40:00|13448.3|13446.2|13446|13445|13450.1|13448.3|13445.9|13444.7|561
1655153100000|2022-06-13 20:45:00|13445.9|13444.9|13446.5|13444.1|13447.4|13445.5|13444|13441.5|828
1655153400000|2022-06-13 20:50:00|13446.7|13444.2|13445.7|13443.6|13448.7|13446.7|13443.3|13440.8|1227
1655153700000|2022-06-13 20:55:00|13445.5|13443.5|13445.5|13439.5|13447.3|13443.7|13441.7|13438.4|586
1655154000000|2022-06-13 21:00:00|13445.3|13439.3|13450.4|13444.8|13450.4|13445.3|13445.3|13439.3|50
1655154300000|2022-06-13 21:05:00|13450.3|13444.9|13446.1|13440.8|13450.4|13445.7|13446.1|13440.8|132
1655154600000|2022-06-13 21:10:00|13447.6|13441.6|13445.2|13440.7|13448.6|13442.6|13444.8|13439.7|288
1655154900000|2022-06-13 21:15:00|13445.1|13440.8|13445.6|13441.2|13446.3|13441.3|13445.1|13440.3|548
1655155200000|2022-06-13 21:20:00|13445.5|13441.3|13445.6|13441|13445.9|13441.4|13445.2|13440.4|797
1655155500000|2022-06-13 21:25:00|13445.4|13441.2|13445.7|13440.4|13446.3|13441.5|13445.2|13440.4|992
1655155800000|2022-06-13 21:30:00|13445.6|13441|13444.9|13440.3|13446.7|13441.5|13444.7|13439.3|152
1655156100000|2022-06-13 21:35:00|13445|13440.2|13445.2|13441|13446.9|13441.7|13444.5|13439.2|193
1655156400000|2022-06-13 21:40:00|13445.1|13440.9|13444.6|13440.8|13445.5|13441.4|13444.5|13440.1|136
1655156700000|2022-06-13 21:45:00|13444.9|13441.1|13444|13439.9|13446.3|13441.3|13443.6|13439.1|658
1655157000000|2022-06-13 21:50:00|13444.1|13440|13443.4|13439.7|13444.2|13440.3|13443.4|13438.9|1202
1655157300000|2022-06-13 21:55:00|13443.5|13439.6|13443.8|13440|13444.4|13440.6|13443|13439.3|354
1655157600000|2022-06-13 22:00:00|13443.9|13439.5|13446.7|13443.2|13450|13444|13443.9|13439.5|925
1655157900000|2022-06-13 22:05:00|13446.4|13443.4|13448.7|13444.6|13456.1|13450.8|13445.6|13441.8|1042
1655158200000|2022-06-13 22:10:00|13448.8|13444.5|13448.2|13443.3|13449.5|13445.6|13445.7|13441.5|887
1655158500000|2022-06-13 22:15:00|13448.1|13443.4|13445.6|13441|13448.5|13444.1|13441.4|13438.5|1095
1655158800000|2022-06-13 22:20:00|13445.5|13441.1|13443.8|13440|13446.1|13442|13442.8|13438.9|895
1655159100000|2022-06-13 22:25:00|13443.9|13440.1|13443.7|13440.2|13446.5|13441.8|13443.4|13439.6|827
1655159400000|2022-06-13 22:30:00|13443.6|13440.1|13433|13430.8|13444.1|13440.3|13430.7|13428.8|1465
1655159700000|2022-06-13 22:35:00|13433.1|13430.7|13438.4|13435.7|13438.6|13436.2|13429.9|13427.8|950
1655160000000|2022-06-13 22:40:00|13438.2|13435.9|13438.4|13436.8|13439.4|13438|13437.1|13435.1|599
1655160300000|2022-06-13 22:45:00|13438.5|13437.1|13437.8|13435.6|13442.6|13440.8|13436.8|13435.2|720
1655160600000|2022-06-13 22:50:00|13437.9|13435.5|13434.6|13432.7|13438.8|13436.9|13433.6|13432.2|767
1655160900000|2022-06-13 22:55:00|13434.9|13432.8|13432.5|13430.8|13434.9|13433.4|13429.7|13428.1|981
1655161200000|2022-06-13 23:00:00|13432.7|13430.7|13431.5|13429.3|13441.2|13439.6|13430|13428.3|973
1655161500000|2022-06-13 23:05:00|13431.4|13429.4|13428.1|13426.4|13437|13435|13426.1|13424.5|1261
1655161800000|2022-06-13 23:10:00|13428.2|13425.3|13430.6|13428.9|13431.2|13430.1|13425.8|13424.4|607
1655162100000|2022-06-13 23:15:00|13430.5|13428.7|13426.2|13425.2|13431.9|13430.4|13426.2|13424.7|346
1655162400000|2022-06-13 23:20:00|13426.5|13425|13424.6|13423.6|13427.2|13426.5|13420.4|13419|542
1655162700000|2022-06-13 23:25:00|13424.4|13423.4|13426.5|13425.5|13426.8|13425.5|13423.6|13422.2|460
1655163000000|2022-06-13 23:30:00|13426.4|13425.4|13427|13426|13428.5|13427.1|13423.8|13422.4|531
1655163300000|2022-06-13 23:35:00|13427.1|13425.5|13431.6|13430.9|13432.2|13430.9|13426.8|13425.2|385
1655163600000|2022-06-13 23:40:00|13431.5|13430.8|13436|13435|13436.4|13435.4|13430.9|13429.6|479
1655163900000|2022-06-13 23:45:00|13435.7|13434.7|13426.2|13425.2|13438.5|13437.1|13425.9|13424.5|701
1655164200000|2022-06-13 23:50:00|13426.3|13425.3|13422.9|13422.2|13430.2|13428.7|13421.2|13420.3|733
1655164500000|2022-06-13 23:55:00|13423.3|13421.7|13424.5|13423.5|13427.3|13426.4|13421|13420.1|598
1655164800000|2022-06-14 00:00:00|13424.4|13423.4|13431.5|13430.5|13434.4|13433.4|13417.2|13416.4|1206
1655165100000|2022-06-14 00:05:00|13431.6|13430.6|13417.1|13415.5|13434.8|13433.8|13413.8|13412.5|1235
1655165400000|2022-06-14 00:10:00|13415.5|13414.5|13414.3|13413.3|13417.6|13416.5|13411.1|13410.1|1344
1655165700000|2022-06-14 00:15:00|13413.9|13412.9|13413.4|13412.4|13416.7|13415.7|13408|13406.8|1184
1655166000000|2022-06-14 00:20:00|13413.5|13412.5|13405.3|13404.3|13413.6|13412.6|13401.8|13400.6|1042
1655166300000|2022-06-14 00:25:00|13405.4|13404.4|13394|13393|13405.8|13404.9|13389.4|13387.5|1149
1655166600000|2022-06-14 00:30:00|13393.9|13392.9|13394.9|13393.9|13396.5|13395.6|13388.8|13387.7|1277
1655166900000|2022-06-14 00:35:00|13395.2|13394.2|13406.6|13405.6|13407|13406|13393.7|13392.9|1079
1655167200000|2022-06-14 00:40:00|13406.7|13405.7|13397.3|13395.7|13408.2|13407.2|13395.6|13394.1|904
1655167500000|2022-06-14 00:45:00|13397.4|13395.8|13405.8|13404.8|13406.6|13404.8|13387.9|13386.6|1440
1655167800000|2022-06-14 00:50:00|13405.9|13404.3|13411.2|13409.4|13412|13410.6|13400.7|13399.6|1183
1655168100000|2022-06-14 00:55:00|13410.6|13408.9|13415.9|13414.9|13418.6|13417.8|13408.8|13407.9|1216
1655168400000|2022-06-14 01:00:00|13416|13415|13414.8|13413.8|13420.1|13419.1|13412.8|13411.8|1164
1655168700000|2022-06-14 01:05:00|13415.1|13413.5|13412.1|13411.1|13419|13417.8|13409.5|13408.5|860
1655169000000|2022-06-14 01:10:00|13412.2|13411.2|13419.3|13417.8|13430.1|13428.5|13408.7|13407.7|1566
1655169300000|2022-06-14 01:15:00|13419|13418|13424.3|13422.8|13425.3|13424.3|13417.4|13416.4|1169
1655169600000|2022-06-14 01:20:00|13424.1|13423.1|13435.5|13434.5|13437.4|13436.1|13422.4|13420.5|1239
1655169900000|2022-06-14 01:25:00|13435.9|13434.3|13425.8|13424.8|13436.8|13435.6|13424.5|13423.5|1052
1655170200000|2022-06-14 01:30:00|13425.7|13424.7|13420.8|13419.8|13426.9|13425.9|13416|13415|1181
1655170500000|2022-06-14 01:35:00|13420.7|13419.7|13420.3|13419.3|13424.2|13423.3|13418.1|13417.1|825
1655170800000|2022-06-14 01:40:00|13420.4|13419.4|13420.4|13419.4|13423.3|13422.4|13417.8|13416.8|833
1655171100000|2022-06-14 01:45:00|13420.5|13419.5|13424.9|13424.2|13425.3|13424.6|13412.9|13412|994
1655171400000|2022-06-14 01:50:00|13425|13424.3|13429.6|13428.6|13430|13429|13423.8|13422.8|934
1655171700000|2022-06-14 01:55:00|13429.4|13428.4|13430.8|13429.8|13434.6|13433.7|13428.6|13427.6|901
1655172000000|2022-06-14 02:00:00|13430|13429|13429.3|13428.3|13433|13432.1|13423.5|13422.5|878
1655172300000|2022-06-14 02:05:00|13429.4|13428.4|13435.8|13435.1|13437.1|13436.3|13429.4|13428.4|1024
1655172600000|2022-06-14 02:10:00|13435.7|13435|13438.9|13437.9|13440.2|13439.3|13432.9|13431.9|1038
1655172900000|2022-06-14 02:15:00|13439|13438|13443.6|13442.6|13444.7|13443.7|13436.3|13435.4|894
1655173200000|2022-06-14 02:20:00|13443.5|13442.5|13439.3|13438.3|13444.8|13444.1|13438.8|13437.8|1121
1655173500000|2022-06-14 02:25:00|13439.2|13438.5|13441.3|13440.3|13442.8|13441.8|13435.5|13434.5|794
1655173800000|2022-06-14 02:30:00|13441.2|13440.2|13433.8|13432.8|13445.4|13444.7|13433.3|13432.3|788
1655174100000|2022-06-14 02:35:00|13433.6|13432.6|13436.2|13435.2|13438.2|13437.1|13432.3|13431.3|642
1655174400000|2022-06-14 02:40:00|13436.3|13435.3|13432.9|13431.9|13437.1|13436.1|13429.6|13428.8|815
1655174700000|2022-06-14 02:45:00|13432.8|13431.8|13427.3|13426.6|13433|13432|13426.4|13425.6|607
1655175000000|2022-06-14 02:50:00|13426.8|13426.1|13425.2|13424.5|13430.3|13429.6|13424.7|13423.8|558
1655175300000|2022-06-14 02:55:00|13425.4|13424.7|13428|13427|13428.9|13427.9|13421.5|13420.5|743
1655175600000|2022-06-14 03:00:00|13428.1|13427.1|13421.4|13420.7|13430.6|13429.9|13421.3|13420.3|792
1655175900000|2022-06-14 03:05:00|13421.3|13420.6|13420.1|13419.4|13422.7|13421.7|13415.3|13414.6|646
1655176200000|2022-06-14 03:10:00|13420.2|13419.5|13417.8|13416.8|13421.3|13420.3|13413.7|13412.7|733
1655176500000|2022-06-14 03:15:00|13417.9|13416.9|13418.6|13417.6|13420.1|13419.1|13416.8|13415.8|615
1655176800000|2022-06-14 03:20:00|13418.4|13417.4|13439.8|13438.3|13440.1|13439.1|13418.4|13417.3|1196
1655177100000|2022-06-14 03:25:00|13439.5|13438.5|13469.1|13466.7|13483.2|13481|13438.1|13436.8|2061
1655177400000|2022-06-14 03:30:00|13468.9|13466.5|13471.8|13470.8|13477|13475.6|13462.1|13460.3|1905
1655177700000|2022-06-14 03:35:00|13471.7|13470.7|13458.4|13456.9|13473.2|13472.2|13458.4|13456.8|1527
1655178000000|2022-06-14 03:40:00|13457.9|13456.8|13455.3|13454.3|13461|13459.3|13447.4|13445.7|1819
1655178300000|2022-06-14 03:45:00|13455.4|13454.4|13456.7|13455.2|13457.2|13456.2|13451.2|13449.6|1181
1655178600000|2022-06-14 03:50:00|13456.4|13455.4|13462|13461|13466.7|13465.7|13455.1|13454.1|1093
1655178900000|2022-06-14 03:55:00|13461.9|13460.9|13457.9|13456.9|13468.7|13467.8|13456.9|13455.9|1031
1655179200000|2022-06-14 04:00:00|13457.8|13456.8|13471.1|13469.2|13473.5|13471.8|13452.7|13451.7|1789
1655179500000|2022-06-14 04:05:00|13471.3|13469.1|13469.8|13468.8|13471.8|13470.3|13467.1|13465.7|1053
1655179800000|2022-06-14 04:10:00|13469.7|13468.7|13463.9|13462.9|13477.1|13475.6|13461.1|13460.1|1258
1655180100000|2022-06-14 04:15:00|13464|13463|13464.9|13463.9|13465.2|13464.2|13460.7|13459.7|805
1655180400000|2022-06-14 04:20:00|13465|13464|13451.6|13450.6|13465.8|13465.1|13451.3|13450|1004
1655180700000|2022-06-14 04:25:00|13451.7|13450.7|13458.2|13457.2|13458.4|13457.2|13451.4|13450.4|904
1655181000000|2022-06-14 04:30:00|13458|13457|13458|13457|13460.3|13458.9|13453.9|13452.9|816
1655181300000|2022-06-14 04:35:00|13457.9|13456.9|13461.7|13460.2|13461.8|13460.7|13456.5|13455.5|579
1655181600000|2022-06-14 04:40:00|13461.5|13460.5|13457.9|13457.2|13465|13464|13457.9|13457|646
1655181900000|2022-06-14 04:45:00|13458|13457.3|13454.3|13453.3|13459.5|13458.5|13449.4|13448.4|757
1655182200000|2022-06-14 04:50:00|13454.1|13453.4|13456|13455|13460|13459|13453.7|13452.7|496
1655182500000|2022-06-14 04:55:00|13456.1|13455.1|13460.8|13459.8|13462.1|13461.1|13456|13455|576
1655182800000|2022-06-14 05:00:00|13460.7|13459.7|13463|13461.4|13465.9|13464.9|13459.8|13458.8|724
1655183100000|2022-06-14 05:05:00|13462.7|13461.7|13463.7|13462.7|13464|13463.2|13460.1|13459.3|692
1655183400000|2022-06-14 05:10:00|13463.9|13462.9|13469.9|13468.9|13475.8|13474.8|13463.6|13462.8|998
1655183700000|2022-06-14 05:15:00|13470|13469|13467.8|13467.1|13470.8|13469.8|13465|13464|757
1655184000000|2022-06-14 05:20:00|13468.1|13467.3|13470.7|13469.7|13472|13471.1|13463.9|13462.9|701
1655184300000|2022-06-14 05:25:00|13470.6|13469.6|13475.6|13474.6|13478.7|13477.7|13470.3|13469.2|655
1655184600000|2022-06-14 05:30:00|13475.7|13474.7|13475.6|13474.6|13479.2|13478|13472.3|13471.3|979
1655184900000|2022-06-14 05:35:00|13475.5|13474.5|13470|13469.3|13475.8|13474.8|13466.8|13465.8|935
1655185200000|2022-06-14 05:40:00|13469.8|13468.8|13468.9|13467.9|13479|13478.2|13468.4|13467.5|900
1655185500000|2022-06-14 05:45:00|13468.8|13468.1|13466.6|13465.9|13471.5|13470.5|13461.4|13460.4|909
1655185800000|2022-06-14 05:50:00|13466.7|13466|13459.8|13458.8|13468.2|13467.2|13454.9|13454|1073
1655186100000|2022-06-14 05:55:00|13459.9|13458.9|13466.7|13465.6|13468.7|13467.6|13455.6|13454.6|1073
1655186400000|2022-06-14 06:00:00|13467|13465.7|13461.3|13460.3|13467|13465.7|13451|13450|1197
1655186700000|2022-06-14 06:05:00|13461.4|13460.4|13464|13463|13466|13465|13458.8|13457.8|974
1655187000000|2022-06-14 06:10:00|13464.3|13463.3|13463.5|13462.5|13470.1|13469.1|13462.1|13461|928
1655187300000|2022-06-14 06:15:00|13463.4|13462.4|13469.4|13468.4|13475.2|13474.2|13462.8|13462|1032
1655187600000|2022-06-14 06:20:00|13469.3|13468.6|13456.6|13455.6|13471.4|13470.4|13456.1|13455.1|1054
1655187900000|2022-06-14 06:25:00|13456.7|13455.7|13450.6|13449.6|13458.2|13457.2|13446.7|13445.3|1130
1655188200000|2022-06-14 06:30:00|13450.7|13449.7|13458.9|13458.2|13459.8|13458.8|13447.2|13446.1|1019
1655188500000|2022-06-14 06:35:00|13458.8|13458.1|13461.7|13460.7|13462.1|13461|13453.9|13453.2|822
1655188800000|2022-06-14 06:40:00|13461.6|13460.6|13459.7|13458.7|13464.5|13463.3|13456.3|13455.1|1000
1655189100000|2022-06-14 06:45:00|13459.8|13458.8|13462.1|13461.1|13464.1|13463|13455.8|13455|943
1655189400000|2022-06-14 06:50:00|13462.3|13461.6|13456.5|13455.5|13462.6|13461.8|13456.2|13455.3|867
1655189700000|2022-06-14 06:55:00|13456.4|13455.4|13466.8|13465.8|13468.3|13467.1|13454.6|13453.7|894
1655190000000|2022-06-14 07:00:00|13466.9|13466.1|13456.8|13455.8|13467.2|13466.5|13453.8|13452.8|1092
1655190300000|2022-06-14 07:05:00|13457|13456|13458.4|13457.7|13459.3|13458.4|13452.7|13451.7|982
1655190600000|2022-06-14 07:10:00|13458.5|13457.8|13456.1|13455.1|13461|13460|13454.6|13453.9|1034
1655190900000|2022-06-14 07:15:00|13456.2|13455.2|13455.1|13454.1|13457.6|13456.8|13449.5|13448.1|1061
1655191200000|2022-06-14 07:20:00|13455|13454|13444.3|13443.3|13455.1|13454.1|13442.7|13441.7|1062
1655191500000|2022-06-14 07:25:00|13444.4|13443.4|13445.1|13444.1|13450.2|13449.3|13443|13442.2|1090
1655191800000|2022-06-14 07:30:00|13445|13444|13430.7|13429.7|13448.1|13446.9|13427|13426|1258
1655192100000|2022-06-14 07:35:00|13430.8|13429.8|13442|13441|13443|13442.3|13430.8|13429.8|855
1655192400000|2022-06-14 07:40:00|13442.1|13441.1|13438.3|13437.3|13442.4|13441.4|13436.4|13435.4|880
1655192700000|2022-06-14 07:45:00|13438.2|13437.2|13439.9|13439.2|13440.2|13439.2|13429.1|13428|983
1655193000000|2022-06-14 07:50:00|13439.8|13439.1|13445|13444|13447.5|13446.6|13438.6|13437.6|897
1655193300000|2022-06-14 07:55:00|13445.1|13444.1|13442.7|13441.7|13445.8|13444.7|13439.9|13438.9|853
1655193600000|2022-06-14 08:00:00|13442.6|13441.6|13438.4|13437.4|13446.5|13445.3|13433.4|13432.3|905
1655193900000|2022-06-14 08:05:00|13438.5|13437.5|13435.9|13434.9|13438.5|13437.5|13431|13430|837
1655194200000|2022-06-14 08:10:00|13435.8|13434.8|13434.2|13433.5|13437.4|13436.4|13432.4|13431.2|847
1655194500000|2022-06-14 08:15:00|13434.3|13433.6|13425.9|13424.9|13436.2|13435.2|13425.7|13424.4|784
1655194800000|2022-06-14 08:20:00|13426.1|13425.1|13422.3|13421.6|13427.9|13427|13418.5|13417.7|878
1655195100000|2022-06-14 08:25:00|13422.4|13421.7|13414.9|13413.2|13426.2|13425.2|13413.5|13412.6|936
1655195400000|2022-06-14 08:30:00|13414.8|13413.3|13419.6|13418.6|13423.4|13422.4|13413.5|13412.8|1143
1655195700000|2022-06-14 08:35:00|13419.7|13418.7|13419.5|13418.5|13424.1|13423.1|13416.8|13415.6|1327
1655196000000|2022-06-14 08:40:00|13419.4|13418.4|13406.4|13405.4|13421.4|13420.3|13406.3|13405.3|1213
1655196300000|2022-06-14 08:45:00|13407|13406|13407.1|13406.1|13408.9|13407.9|13402.1|13401.1|1003
1655196600000|2022-06-14 08:50:00|13407|13406|13409.9|13408.9|13412.2|13411.2|13405|13404|812
1655196900000|2022-06-14 08:55:00|13409.5|13408.8|13419|13418|13420.8|13419.8|13407.4|13406.4|863
1655197200000|2022-06-14 09:00:00|13419.1|13418.1|13420.8|13419.8|13423.1|13422.2|13417.3|13416.6|995
1655197500000|2022-06-14 09:05:00|13421|13420|13418.4|13417.4|13421.2|13420.4|13415.2|13414.2|1016
1655197800000|2022-06-14 09:10:00|13418.5|13417.8|13425.5|13424.5|13426.2|13425.2|13416.1|13415.1|985
1655198100000|2022-06-14 09:15:00|13425.6|13424.6|13427.9|13426.9|13428.5|13427.5|13423.5|13422.7|986
1655198400000|2022-06-14 09:20:00|13428|13427|13424.8|13423.8|13428.9|13427.9|13422.8|13421.9|951
1655198700000|2022-06-14 09:25:00|13424.7|13423.7|13426.4|13424.8|13428.4|13426.9|13421.6|13420.7|942
1655199000000|2022-06-14 09:30:00|13426.1|13425.1|13427.9|13427.2|13430|13429.1|13425.2|13423.8|961
1655199300000|2022-06-14 09:35:00|13428|13427.3|13427.7|13427|13430.7|13430|13424.9|13424.1|758
1655199600000|2022-06-14 09:40:00|13427.6|13426.9|13431.4|13430.4|13431.6|13430.4|13427.5|13426.7|968
1655199900000|2022-06-14 09:45:00|13431.3|13430.3|13428.7|13427.7|13431.8|13431|13424.2|13423.5|717
1655200200000|2022-06-14 09:50:00|13428.5|13427.5|13428.1|13427.1|13431.2|13430.2|13425.7|13424.8|856
1655200500000|2022-06-14 09:55:00|13427.9|13426.9|13421.1|13420.1|13429|13428.1|13418.1|13417.1|907
1655200800000|2022-06-14 10:00:00|13421|13420|13425.8|13424.8|13425.9|13424.9|13421|13420|800
1655201100000|2022-06-14 10:05:00|13425.7|13424.7|13430.5|13429.5|13431.2|13430|13425|13423.8|733
1655201400000|2022-06-14 10:10:00|13430.4|13429.4|13423.3|13422.3|13432.9|13432.2|13423.2|13422.3|795
1655201700000|2022-06-14 10:15:00|13423.1|13422.1|13416|13415.3|13423.5|13422.8|13414.6|13413.8|850
1655202000000|2022-06-14 10:20:00|13415.9|13415.2|13413.5|13412.8|13419.3|13418.3|13412.2|13411.4|769
1655202300000|2022-06-14 10:25:00|13413.4|13412.7|13420|13419|13422.4|13421.4|13410.7|13409.8|884
1655202600000|2022-06-14 10:30:00|13419.8|13418.8|13425.9|13425.2|13427.6|13426.8|13419.4|13418.7|892
1655202900000|2022-06-14 10:35:00|13426|13425.3|13425.2|13424.2|13428.4|13427|13424.6|13423.5|648
1655203200000|2022-06-14 10:40:00|13425.3|13424.3|13424.3|13423.3|13426.2|13425.2|13422.5|13421.6|653
1655203500000|2022-06-14 10:45:00|13424.4|13423.4|13432.4|13431.7|13432.9|13431.9|13424.4|13423.4|723
1655203800000|2022-06-14 10:50:00|13432.5|13431.8|13428.9|13428.2|13432.6|13431.9|13425.6|13424.7|723
1655204100000|2022-06-14 10:55:00|13429.2|13428.5|13423.5|13422.5|13433.1|13432.4|13423.3|13422.1|900
1655204400000|2022-06-14 11:00:00|13423.4|13422.4|13431.4|13430.4|13433.4|13432.7|13422.7|13421.7|978
1655204700000|2022-06-14 11:05:00|13431.5|13430.5|13441.4|13440.4|13442.8|13441.4|13431.5|13430.5|716
1655205000000|2022-06-14 11:10:00|13441.7|13440.7|13445.9|13444.9|13446|13445|13441.2|13440.2|762
1655205300000|2022-06-14 11:15:00|13445.8|13444.8|13452.8|13452.1|13454.3|13453.6|13445.7|13444.7|878
1655205600000|2022-06-14 11:20:00|13452.9|13452.2|13453.7|13453|13456.2|13455.4|13451.3|13450.5|928
1655205900000|2022-06-14 11:25:00|13453.6|13452.9|13447.5|13446.8|13454.7|13453.9|13445.3|13444.4|993
1655206200000|2022-06-14 11:30:00|13448|13447|13447.8|13446.8|13449.5|13448.8|13439.2|13438.2|1155
1655206500000|2022-06-14 11:35:00|13447.7|13446.7|13443.6|13442.6|13449.5|13448.8|13443.1|13442.1|1096
1655206800000|2022-06-14 11:40:00|13443.5|13442.5|13438.7|13437.7|13445.4|13444.4|13436.6|13435.7|858
1655207100000|2022-06-14 11:45:00|13438.5|13437.8|13442.3|13441.3|13444.1|13443.1|13438.4|13437.6|761
1655207400000|2022-06-14 11:50:00|13442.4|13441.4|13451.2|13450.2|13452|13450.9|13442.4|13441.4|878
1655207700000|2022-06-14 11:55:00|13451.1|13450.1|13452.2|13451.2|13452.2|13451.2|13446.5|13445.3|1091
1655208000000|2022-06-14 12:00:00|13452.1|13451.1|13443.8|13442.8|13452.3|13451.3|13439.3|13438|1261
1655208300000|2022-06-14 12:05:00|13443.7|13442.7|13449.9|13448.9|13450.9|13449.9|13439.6|13438.5|1181
1655208600000|2022-06-14 12:10:00|13450.1|13449.1|13454.9|13453.9|13457.5|13456|13449.5|13448.4|1243
1655208900000|2022-06-14 12:15:00|13454.8|13453.8|13455.3|13454.3|13456.5|13455.7|13448.8|13447.8|1158
1655209200000|2022-06-14 12:20:00|13455|13454.2|13449.4|13448.4|13456.7|13455.5|13448.3|13447|1253
1655209500000|2022-06-14 12:25:00|13449.7|13448.2|13450.7|13446.4|13457.4|13451.4|13445.4|13444.5|1293
1655209800000|2022-06-14 12:30:00|13451.9|13446.2|13438.6|13437.6|13454.4|13448.4|13436.1|13435.1|1808
1655210100000|2022-06-14 12:35:00|13438.7|13437.7|13445.5|13444.5|13452.6|13451.4|13435.5|13434.8|1431
1655210400000|2022-06-14 12:40:00|13445.6|13444.6|13440.8|13439.8|13453|13452|13439.9|13438.8|1385
1655210700000|2022-06-14 12:45:00|13440.7|13439.7|13460.4|13459.4|13461.2|13460.2|13440.7|13439.5|1478
1655211000000|2022-06-14 12:50:00|13459.8|13458.8|13457.6|13456.6|13461.2|13460.4|13453.9|13452.9|1113
1655211300000|2022-06-14 12:55:00|13458|13457|13458.5|13457.5|13461.1|13460.1|13454.1|13453.1|1112
1655211600000|2022-06-14 13:00:00|13458.6|13457.6|13450.6|13449.9|13459.7|13458.5|13447.9|13446.7|1191
1655211900000|2022-06-14 13:05:00|13450.7|13450|13451.6|13450.6|13458.9|13458.2|13447.5|13446.7|966
1655212200000|2022-06-14 13:10:00|13451.5|13450.5|13453.9|13452.9|13458.2|13457.5|13448|13447|1147
1655212500000|2022-06-14 13:15:00|13453.8|13452.8|13463|13462|13465|13464.2|13450.4|13449.4|1042
1655212800000|2022-06-14 13:20:00|13463.1|13462.1|13457.8|13457.1|13467.7|13466.4|13454.2|13453.3|955
1655213100000|2022-06-14 13:25:00|13457.9|13457.2|13458.2|13457.2|13460.4|13459.4|13451.4|13450.7|863
1655213400000|2022-06-14 13:30:00|13458.4|13457.4|13452.6|13451.9|13460.6|13459.4|13449|13448|1353
1655213700000|2022-06-14 13:35:00|13452|13451.3|13448.9|13447.9|13453.2|13452.5|13444.9|13444|1055
1655214000000|2022-06-14 13:40:00|13449|13448|13425.4|13424.7|13449.1|13448.1|13425.2|13424.5|1386
1655214300000|2022-06-14 13:45:00|13425.8|13425.1|13436.9|13435.9|13437.8|13437|13425.8|13425.1|1093
1655214600000|2022-06-14 13:50:00|13436.8|13435.8|13440.6|13439.9|13441.9|13441|13429.1|13428.3|1239
1655214900000|2022-06-14 13:55:00|13440.8|13440.1|13443.9|13442.9|13445.6|13444.5|13440.8|13440|1055
1655215200000|2022-06-14 14:00:00|13443.8|13442.8|13446|13445|13449|13448|13443.7|13442.7|1053
1655215500000|2022-06-14 14:05:00|13445.1|13444.1|13449.3|13448.6|13449.9|13449.1|13444.9|13443.5|829
1655215800000|2022-06-14 14:10:00|13449.4|13448.7|13453.3|13452.3|13454.8|13453.8|13449.3|13448.3|961
1655216100000|2022-06-14 14:15:00|13453.4|13452.4|13446.5|13445.8|13454.8|13453.6|13444.2|13443|1062
1655216400000|2022-06-14 14:20:00|13446.6|13445.9|13446.3|13445.3|13449.7|13448.6|13442.3|13441|1146
1655216700000|2022-06-14 14:25:00|13446.4|13445.4|13445.2|13444.5|13450.7|13449.7|13444.3|13443.3|1032
1655217000000|2022-06-14 14:30:00|13445.3|13444.3|13455.8|13454.8|13457.4|13456.3|13441.3|13440.3|1333
1655217300000|2022-06-14 14:35:00|13455.3|13454.3|13452.6|13451|13458.2|13457.5|13450.1|13449.2|1003
1655217600000|2022-06-14 14:40:00|13452.1|13451.1|13456.8|13455.8|13458.4|13457.4|13449.3|13448.1|974
1655217900000|2022-06-14 14:45:00|13456.9|13455.9|13456.5|13455.5|13458.2|13457.2|13450|13449|1077
1655218200000|2022-06-14 14:50:00|13456.4|13455.4|13456.5|13455.5|13463|13461.9|13455.3|13454.2|1112
1655218500000|2022-06-14 14:55:00|13456.4|13455.4|13462|13461.3|13466.1|13465.1|13456.1|13455.1|1095
1655218800000|2022-06-14 15:00:00|13461.9|13461.2|13461.9|13460.9|13465.7|13465|13459.2|13458.2|968
1655219100000|2022-06-14 15:05:00|13462|13461|13479.7|13478.7|13480.7|13479.7|13462|13461|1067
1655219400000|2022-06-14 15:10:00|13479.2|13478.2|13490.8|13490.1|13494.5|13493.6|13478.6|13477.5|1330
1655219700000|2022-06-14 15:15:00|13490.9|13490.2|13487.6|13486.6|13495.9|13494.9|13486.8|13485.8|1088
1655220000000|2022-06-14 15:20:00|13487.5|13486.5|13479.8|13479.1|13487.8|13486.8|13478.9|13477.6|1192
1655220300000|2022-06-14 15:25:00|13479.9|13479.2|13481.7|13481|13482.5|13481.5|13474.8|13473.4|948
1655220600000|2022-06-14 15:30:00|13481.9|13480.9|13484.4|13483.4|13485.5|13484.5|13479.5|13478.4|1144
1655220900000|2022-06-14 15:35:00|13484.5|13483.5|13494.3|13492.8|13494.3|13493.1|13484.3|13483.3|1098
1655221200000|2022-06-14 15:40:00|13494.1|13493.1|13492.5|13491.8|13496.5|13495.5|13486|13485.3|1123
1655221500000|2022-06-14 15:45:00|13492.6|13491.6|13494.8|13494.1|13497.5|13496.6|13490.8|13490.1|913
1655221800000|2022-06-14 15:50:00|13494.9|13494.2|13493.4|13492.4|13499.2|13497.9|13492.9|13492.2|1260
1655222100000|2022-06-14 15:55:00|13493.5|13492.5|13490|13489.3|13494.7|13493.8|13486.2|13484.8|893
1655222400000|2022-06-14 16:00:00|13490.1|13489.4|13490.4|13489.7|13493.5|13492.3|13487.5|13486.8|892
1655222700000|2022-06-14 16:05:00|13490.5|13489.8|13494.6|13493.6|13495.1|13494.4|13489.1|13488.4|778
1655223000000|2022-06-14 16:10:00|13494.5|13493.5|13492|13491|13495.8|13494.9|13491.4|13490.2|1015
1655223300000|2022-06-14 16:15:00|13491.9|13490.9|13499|13498|13500.3|13499.6|13486.5|13485.3|1165
1655223600000|2022-06-14 16:20:00|13499.1|13498.1|13499.9|13499.2|13500.6|13499.9|13495.9|13495|799
1655223900000|2022-06-14 16:25:00|13500.3|13499.3|13489.4|13488.7|13500.3|13499.6|13489.3|13488.5|797
1655224200000|2022-06-14 16:30:00|13489.8|13489.1|13487.5|13486.8|13493.9|13493|13487.5|13486.6|756
1655224500000|2022-06-14 16:35:00|13487.7|13487|13489.7|13489|13492.5|13491.4|13485.9|13485.2|1035
1655224800000|2022-06-14 16:40:00|13489.8|13489.1|13485.9|13484.9|13490.8|13489.9|13485.5|13484.7|709
1655225100000|2022-06-14 16:45:00|13486|13485|13486.1|13485.1|13489.6|13488.6|13484.9|13483.9|733
1655225400000|2022-06-14 16:50:00|13486|13485|13493.9|13492.9|13494|13493|13483.8|13482.8|815
1655225700000|2022-06-14 16:55:00|13494.1|13493.1|13498.6|13497.9|13498.7|13497.9|13491.1|13490.1|893
1655226000000|2022-06-14 17:00:00|13498.7|13498|13491.2|13490.2|13501.6|13500.6|13490.1|13488.9|957
1655226300000|2022-06-14 17:05:00|13491.1|13490.1|13487.3|13486.3|13493|13491.8|13484.6|13483.7|857
1655226600000|2022-06-14 17:10:00|13487.4|13486.4|13483.4|13482.4|13488|13487|13483.4|13482.1|728
1655226900000|2022-06-14 17:15:00|13483.5|13482.5|13481.1|13480.4|13483.9|13483.1|13479.4|13478.5|758
1655227200000|2022-06-14 17:20:00|13481|13480.3|13482|13481|13482.4|13481.3|13474.9|13473.6|963
1655227500000|2022-06-14 17:25:00|13481.8|13480.8|13484|13483|13485.1|13483.7|13480.8|13479.7|863
1655227800000|2022-06-14 17:30:00|13484.1|13483.1|13483.6|13482.6|13487.9|13486.8|13482.2|13481.3|742
1655228100000|2022-06-14 17:35:00|13483.5|13482.8|13487.3|13486.6|13487.4|13486.6|13481.1|13480.3|533
1655228400000|2022-06-14 17:40:00|13487.2|13486.5|13480.5|13479.8|13488.1|13487.2|13480.2|13479.3|657
1655228700000|2022-06-14 17:45:00|13480.4|13479.7|13491.4|13490.4|13492.3|13491.3|13479.8|13479|606
1655229000000|2022-06-14 17:50:00|13490.6|13489.6|13492.5|13491.5|13493|13491.6|13487.2|13486|763
1655229300000|2022-06-14 17:55:00|13492.4|13491.4|13494.1|13493.1|13494.6|13493.6|13490.6|13489.3|744
1655229600000|2022-06-14 18:00:00|13494.3|13492.8|13490.3|13489.6|13494.3|13493|13488.2|13487.3|852
1655229900000|2022-06-14 18:05:00|13490.5|13489.8|13484|13483|13492.4|13491.7|13483.6|13482.6|667
1655230200000|2022-06-14 18:10:00|13483.9|13483.2|13486.7|13486|13489.1|13488.3|13483.9|13483.2|611
1655230500000|2022-06-14 18:15:00|13486.9|13486.2|13485.4|13484.7|13489.1|13488.4|13483.3|13482.4|759
1655230800000|2022-06-14 18:20:00|13485.2|13484.5|13490.4|13489.4|13492.2|13491.2|13485|13484.3|625
1655231100000|2022-06-14 18:25:00|13490.6|13489.6|13497.6|13496.1|13497.9|13496.6|13490.6|13489.6|996
1655231400000|2022-06-14 18:30:00|13497.3|13496.3|13494.2|13493.5|13498.7|13497.6|13493.6|13492.8|580
1655231700000|2022-06-14 18:35:00|13494.1|13493.2|13496.5|13495.8|13497.7|13496.8|13493.9|13493.2|458
1655232000000|2022-06-14 18:40:00|13496.6|13495.9|13499.8|13499.1|13500.6|13499.8|13496.6|13495.9|477
1655232300000|2022-06-14 18:45:00|13499.7|13499|13508.7|13507.7|13510.8|13509.8|13497.6|13496.9|771
1655232600000|2022-06-14 18:50:00|13508.8|13507.8|13513.9|13512.9|13515.7|13514.3|13506|13505.3|994
1655232900000|2022-06-14 18:55:00|13513.7|13512.7|13524.6|13523.1|13524.7|13523.3|13511.2|13510.3|679
1655233200000|2022-06-14 19:00:00|13529.1|13525.5|13528|13527|13535.4|13533.5|13524.1|13523.1|1617
1655233500000|2022-06-14 19:05:00|13528.3|13526.8|13530.8|13530.1|13534.8|13533.3|13525.1|13524.1|1335
1655233800000|2022-06-14 19:10:00|13530.9|13530.2|13529.7|13528.7|13532.7|13531.2|13527|13526|979
1655234100000|2022-06-14 19:15:00|13529.5|13528.5|13537.7|13537|13538|13537|13529.1|13528.4|794
1655234400000|2022-06-14 19:20:00|13537.9|13536.9|13536.2|13535.2|13545.2|13544.2|13535.8|13534.6|992
1655234700000|2022-06-14 19:25:00|13536.1|13535.1|13530.5|13529.5|13536.2|13535.2|13529.6|13528.7|739
1655235000000|2022-06-14 19:30:00|13530.6|13529.6|13528.7|13527.7|13532.1|13530.7|13521.3|13520.1|1065
1655235300000|2022-06-14 19:35:00|13528.8|13527.8|13520.8|13519.8|13531.1|13530.1|13517.8|13516.8|879
1655235600000|2022-06-14 19:40:00|13520.7|13519.7|13524.9|13523.9|13528.8|13527.2|13520.2|13519.2|1071
1655235900000|2022-06-14 19:45:00|13525|13524|13522.8|13521.8|13527.6|13526.3|13520.6|13519.3|1130
1655236200000|2022-06-14 19:50:00|13522.7|13521.7|13515.8|13514.8|13522.7|13521.7|13514.8|13513.7|961
1655236500000|2022-06-14 19:55:00|13515.7|13514.7|13518.3|13517.3|13519.1|13517.8|13514.5|13513.2|931
1655236800000|2022-06-14 20:00:00|13518.4|13517.4|13515.7|13513.8|13521.4|13520.1|13515.1|13513.6|565
1655237100000|2022-06-14 20:05:00|13515.5|13514|13518.5|13517.8|13521.5|13520|13515.4|13513.6|595
1655237400000|2022-06-14 20:10:00|13518.6|13517.5|13523.1|13522.1|13524|13522.8|13518.5|13517.5|339
1655237700000|2022-06-14 20:15:00|13523.2|13522.2|13527.7|13525.8|13529.7|13528.2|13520.7|13519.4|556
1655238000000|2022-06-14 20:20:00|13527.1|13526.1|13528.6|13527.9|13529.1|13528.3|13525.2|13524.3|348
1655238300000|2022-06-14 20:25:00|13528.7|13528|13531.9|13530.9|13532.8|13531.9|13528.1|13526.9|398
1655238600000|2022-06-14 20:30:00|13531.7|13531|13532.4|13531.4|13533.3|13532.3|13528.5|13527.3|328
1655238900000|2022-06-14 20:35:00|13532.8|13531.1|13536.6|13535.6|13537.1|13535.7|13532.1|13531.1|294
1655239200000|2022-06-14 20:40:00|13536.7|13535.7|13538.4|13537.4|13540.6|13539.5|13536.7|13535.6|347
1655239500000|2022-06-14 20:45:00|13538.9|13536.9|13543.1|13541.4|13543.4|13542|13537.9|13536.9|553
1655239800000|2022-06-14 20:50:00|13543.2|13541.3|13545.1|13543.1|13547|13545.2|13542.3|13540.5|998
1655240100000|2022-06-14 20:55:00|13545.3|13543|13548.4|13545.9|13549.4|13546.9|13544.9|13542.8|620
1655240400000|2022-06-14 21:00:00|13548.3|13545.5|13547.7|13543.4|13548.3|13545.6|13545.1|13543.4|56
1655240700000|2022-06-14 21:05:00|13547.8|13543.3|13546|13545|13547.8|13545|13545.6|13543.3|46
1655241000000|2022-06-14 21:10:00|13546.8|13544.1|13546.7|13543.3|13547.5|13545.2|13545.8|13543.1|353
1655241300000|2022-06-14 21:15:00|13547|13543.2|13545.7|13539.7|13547.5|13545.1|13541.6|13535.6|870
1655241600000|2022-06-14 21:20:00|13546.2|13540.2|13545.5|13540.5|13547|13541|13544.4|13539.3|158
1655241900000|2022-06-14 21:25:00|13545.4|13540.3|13544.2|13539.8|13546.6|13541.1|13544.1|13539.5|198
1655242200000|2022-06-14 21:30:00|13544.4|13539.7|13546.5|13543.8|13547.7|13544.7|13543.7|13539.1|567
1655242500000|2022-06-14 21:35:00|13546.7|13543.6|13548.8|13545.7|13549.3|13546.8|13545.6|13541.7|741
1655242800000|2022-06-14 21:40:00|13548.7|13546.6|13548.8|13544.9|13551.6|13546.8|13548.2|13543.9|1061
1655243100000|2022-06-14 21:45:00|13548.9|13545|13549.1|13545.4|13550.3|13545.6|13548.2|13543.4|688
1655243400000|2022-06-14 21:50:00|13549.2|13545.5|13551.2|13547.2|13552.3|13548.1|13549|13544.5|1176
1655243700000|2022-06-14 21:55:00|13551|13547.1|13558.9|13555.2|13563|13557.8|13550|13546.3|701
1655244000000|2022-06-14 22:00:00|13558.8|13555.1|13556.9|13554.6|13560.3|13556.2|13555.9|13553|1090
1655244300000|2022-06-14 22:05:00|13556.7|13554.5|13554.8|13550.3|13558.5|13554.9|13553.9|13548.9|1259
1655244600000|2022-06-14 22:10:00|13554.9|13550.2|13552|13547.6|13555.2|13550.6|13551.2|13547.3|1146
1655244900000|2022-06-14 22:15:00|13550.5|13548.6|13539.5|13536.5|13551.4|13549.5|13537.5|13535.5|1333
1655245200000|2022-06-14 22:20:00|13539.3|13537.7|13543.2|13542.2|13543.9|13542.2|13537.5|13536|1168
1655245500000|2022-06-14 22:25:00|13543|13542|13544.1|13541.5|13547.8|13545.8|13542.7|13540.2|742
1655245800000|2022-06-14 22:30:00|13543.8|13541.6|13536.9|13534|13544.9|13541.7|13534.5|13532|1012
1655246100000|2022-06-14 22:35:00|13537|13533.9|13534.1|13531|13537|13534.4|13533.3|13530.9|692
1655246400000|2022-06-14 22:40:00|13534|13531.1|13539.5|13536.7|13540.5|13537.8|13533.2|13530.7|954
1655246700000|2022-06-14 22:45:00|13539.4|13536.8|13540.4|13538.2|13541.9|13539.4|13537.7|13536|553
1655247000000|2022-06-14 22:50:00|13540.5|13538.1|13543.6|13541.5|13544.9|13542.9|13540.1|13537.3|817
1655247300000|2022-06-14 22:55:00|13543.7|13541.4|13542.8|13540.7|13545.7|13544.1|13542.2|13540.1|691
1655247600000|2022-06-14 23:00:00|13543|13540.4|13532|13531|13543|13541.1|13529|13527.7|651
1655247900000|2022-06-14 23:05:00|13532.1|13531.1|13529.4|13528.4|13535.8|13534.2|13528.8|13527.5|546
1655248200000|2022-06-14 23:10:00|13529.3|13528.3|13524.7|13523.7|13532|13530.6|13523.4|13522|737
1655248500000|2022-06-14 23:15:00|13524.8|13523.8|13526.8|13525.8|13528.8|13527.3|13524|13522.8|631
1655248800000|2022-06-14 23:20:00|13526.9|13525.4|13525|13524|13529.8|13528.8|13523.8|13522.2|521
1655249100000|2022-06-14 23:25:00|13524.9|13523.9|13524.1|13523.1|13526.2|13525|13523.9|13522.7|301
1655249400000|2022-06-14 23:30:00|13524.2|13523.2|13525.4|13523.7|13528.4|13527.1|13523.3|13522.1|621
1655249700000|2022-06-14 23:35:00|13525.3|13523.8|13520.3|13519.3|13525.4|13524|13517.5|13516.5|507
1655250000000|2022-06-14 23:40:00|13520.2|13519.2|13520.4|13519.4|13520.5|13519.5|13518.4|13517.5|353
1655250300000|2022-06-14 23:45:00|13520.1|13519.1|13528.5|13527.5|13529.2|13528.2|13518.5|13517.5|797
1655250600000|2022-06-14 23:50:00|13528.4|13527.4|13536.3|13535.3|13537.6|13536.6|13528.2|13527.2|762
1655250900000|2022-06-14 23:55:00|13536|13535|13528.3|13527.3|13536.4|13535.5|13527|13526.3|902
1655251200000|2022-06-15 00:00:00|13528.1|13527.1|13518.4|13517.4|13531.2|13530.2|13514.8|13513.9|1247
1655251500000|2022-06-15 00:05:00|13518.7|13518|13506.5|13505.5|13520|13519.1|13502.1|13501.1|1009
1655251800000|2022-06-15 00:10:00|13506.8|13506.1|13512.2|13511.2|13512.4|13511.7|13504.9|13503.9|825
1655252100000|2022-06-15 00:15:00|13512|13511|13510.3|13509.3|13517.3|13516.5|13508.8|13507.8|856
1655252400000|2022-06-15 00:20:00|13509.9|13508.9|13502.4|13501.4|13513.4|13512.4|13502.4|13501.4|801
1655252700000|2022-06-15 00:25:00|13502.2|13501.5|13505|13504|13508.9|13507.9|13502.2|13501.5|947
1655253000000|2022-06-15 00:30:00|13504.9|13503.9|13506.9|13505.9|13512.6|13511.9|13504.9|13503.9|776
1655253300000|2022-06-15 00:35:00|13506.7|13506|13502.7|13501.7|13508.4|13507.6|13501.9|13501|520
1655253600000|2022-06-15 00:40:00|13502.4|13501.4|13507.3|13506.3|13508.4|13507.4|13497.7|13496.7|753
1655253900000|2022-06-15 00:45:00|13507.4|13506.4|13508.9|13508.2|13511.9|13510.9|13503.6|13502.9|783
1655254200000|2022-06-15 00:50:00|13508.8|13508.1|13498.4|13496.9|13508.8|13508.1|13488|13486.1|1659
1655254500000|2022-06-15 00:55:00|13498|13496.3|13502.7|13501.7|13509.8|13508.4|13494.7|13493.8|1394
1655254800000|2022-06-15 01:00:00|13503|13502|13506.5|13505.5|13507.6|13506.6|13499.7|13498.7|1110
1655255100000|2022-06-15 01:05:00|13506.4|13505.4|13509|13508|13509.6|13508.6|13503.9|13503.1|788
1655255400000|2022-06-15 01:10:00|13508.9|13507.9|13508|13507|13518.4|13516.9|13502|13501.2|1277
1655255700000|2022-06-15 01:15:00|13508.1|13507.1|13516.6|13515.6|13521.4|13520.4|13504|13502.8|1245
1655256000000|2022-06-15 01:20:00|13516.7|13515.7|13508.5|13507.5|13517.4|13516.5|13508.5|13507.5|890
1655256300000|2022-06-15 01:25:00|13508.6|13507.6|13504.8|13503.8|13509.6|13508.7|13503.9|13502.9|894
1655256600000|2022-06-15 01:30:00|13504.7|13503.7|13513.1|13512.1|13514.4|13513.4|13500.6|13499.4|870
1655256900000|2022-06-15 01:35:00|13512.9|13511.9|13513.7|13512.7|13515.4|13514.4|13509|13508|834
1655257200000|2022-06-15 01:40:00|13513.6|13512.6|13516.7|13515.7|13518|13517.3|13511.1|13510.1|756
1655257500000|2022-06-15 01:45:00|13516.8|13515.8|13515.3|13514.3|13520.9|13520.1|13515.2|13514.2|614
1655257800000|2022-06-15 01:50:00|13515.2|13514.2|13516.7|13515.7|13519.8|13518.8|13514.2|13513.2|699
1655258100000|2022-06-15 01:55:00|13516.8|13515.8|13522.7|13521.7|13525.2|13524|13515.7|13514.7|783
1655258400000|2022-06-15 02:00:00|13522.6|13521.6|13524.9|13524.2|13525|13524.2|13519.2|13518.2|821
1655258700000|2022-06-15 02:05:00|13524.8|13524.1|13528.1|13527.4|13530.2|13529.4|13524.8|13524|781
1655259000000|2022-06-15 02:10:00|13528.3|13527.3|13525.5|13524.5|13529|13528|13524.8|13523.9|723
1655259300000|2022-06-15 02:15:00|13525.4|13524.4|13520.1|13519.1|13525.4|13524.4|13518.1|13517.3|544
1655259600000|2022-06-15 02:20:00|13520.3|13519.3|13522.9|13521.9|13524.3|13523.3|13520.3|13519.3|562
1655259900000|2022-06-15 02:25:00|13522.5|13521.8|13521.7|13520.7|13526|13525.3|13521.5|13520.7|546
1655260200000|2022-06-15 02:30:00|13521.8|13520.8|13519.7|13518.7|13526.3|13525.6|13516.4|13515.7|657
1655260500000|2022-06-15 02:35:00|13519.8|13518.8|13518.7|13517.7|13520.7|13520|13516.6|13515.8|712
1655260800000|2022-06-15 02:40:00|13518.6|13517.6|13519|13518|13519|13518|13515.5|13514.7|628
1655261100000|2022-06-15 02:45:00|13518.9|13517.9|13521|13520.3|13521.8|13521|13518.4|13517.5|576
1655261400000|2022-06-15 02:50:00|13520.9|13520.2|13518.3|13517.3|13522.7|13521.9|13516.7|13515.7|570
1655261700000|2022-06-15 02:55:00|13518.5|13517.5|13513.2|13512.2|13518.8|13517.9|13509.6|13508.5|920
1655262000000|2022-06-15 03:00:00|13513.3|13512.6|13513.6|13512.9|13516|13515.3|13511.9|13511.1|523
1655262300000|2022-06-15 03:05:00|13513.5|13512.8|13513.5|13512.8|13515|13514.2|13512.1|13511.2|465
1655262600000|2022-06-15 03:10:00|13513.7|13513|13515.4|13514.4|13515.9|13514.9|13513.6|13512.7|477
1655262900000|2022-06-15 03:15:00|13515.5|13514.5|13503.1|13502.1|13515.6|13514.6|13502.2|13501.2|637
1655263200000|2022-06-15 03:20:00|13502.9|13501.9|13510.2|13509.2|13510.7|13509.8|13502.9|13501.9|508
1655263500000|2022-06-15 03:25:00|13510.3|13509.3|13508.5|13507.5|13511.8|13510.9|13506.6|13505.6|366
1655263800000|2022-06-15 03:30:00|13508.8|13507.8|13510.3|13509.3|13511.9|13510.9|13507.5|13506.5|655
1655264100000|2022-06-15 03:35:00|13509.9|13508.9|13508.6|13507.6|13510.2|13509.3|13506.5|13505.5|428
1655264400000|2022-06-15 03:40:00|13508.5|13507.8|13508.6|13507.9|13511.1|13510.1|13506.3|13505.6|532
1655264700000|2022-06-15 03:45:00|13508.5|13507.8|13504.4|13503.4|13508.8|13508|13503.6|13502.9|545
1655265000000|2022-06-15 03:50:00|13505.2|13504.2|13500.9|13500.2|13505.2|13504.4|13499.1|13498.4|536
1655265300000|2022-06-15 03:55:00|13501|13500.3|13509.2|13508.2|13509.2|13508.4|13501|13500.2|630
1655265600000|2022-06-15 04:00:00|13509.1|13508.1|13508.6|13507.9|13511.8|13511.1|13507.2|13506.3|562
1655265900000|2022-06-15 04:05:00|13508.5|13507.8|13510|13509|13512.5|13511.5|13508.4|13507.7|487
1655266200000|2022-06-15 04:10:00|13509.9|13509.2|13503.7|13503|13509.9|13509.2|13503|13502.1|574
1655266500000|2022-06-15 04:15:00|13503.8|13503.1|13503.6|13502.9|13505.3|13504.5|13500.3|13499.6|415
1655266800000|2022-06-15 04:20:00|13503.7|13503|13507.9|13506.9|13508.2|13507.2|13503.6|13502.9|518
1655267100000|2022-06-15 04:25:00|13507.7|13507|13508.7|13507.7|13510.3|13509.6|13507.1|13506.2|607
1655267400000|2022-06-15 04:30:00|13508.8|13507.8|13506.8|13505.8|13509.1|13508.2|13505.6|13504.7|553
1655267700000|2022-06-15 04:35:00|13506.7|13505.7|13505.7|13504.7|13508.7|13507.9|13505|13504.1|499
1655268000000|2022-06-15 04:40:00|13505.8|13504.8|13508.4|13507.4|13508.9|13508.2|13504.4|13503.4|530
1655268300000|2022-06-15 04:45:00|13508.3|13507.3|13506.6|13505.6|13510.4|13509.5|13506.1|13505.3|593
1655268600000|2022-06-15 04:50:00|13506.5|13505.5|13510.1|13509.4|13510.3|13509.6|13506.1|13505.3|492
1655268900000|2022-06-15 04:55:00|13510.3|13509.6|13507.5|13506.5|13514.6|13513.8|13506.7|13505.9|749
1655269200000|2022-06-15 05:00:00|13507.6|13506.6|13509|13508|13511.1|13510.4|13506.8|13505.9|711
1655269500000|2022-06-15 05:05:00|13509.1|13508.1|13493.7|13492.7|13510|13509.1|13489.7|13488.4|796
1655269800000|2022-06-15 05:10:00|13494.8|13493.3|13484.1|13483.1|13497.3|13496.3|13480.7|13479.6|1195
1655270100000|2022-06-15 05:15:00|13484.2|13483.2|13492|13491|13492.4|13491.4|13484.1|13483.1|760
1655270400000|2022-06-15 05:20:00|13492.1|13491.1|13492.4|13491.4|13493.4|13492.4|13487.5|13486.8|661
1655270700000|2022-06-15 05:25:00|13492.5|13491.5|13494|13493|13499.9|13499|13492.5|13491.5|829
1655271000000|2022-06-15 05:30:00|13493.8|13493.1|13503.3|13502.3|13504.6|13503.6|13492|13490.8|1237
1655271300000|2022-06-15 05:35:00|13503.4|13502.4|13504.2|13503.2|13511.6|13510.7|13501.5|13500.5|1189
1655271600000|2022-06-15 05:40:00|13504.3|13503.3|13505.1|13504.1|13506.6|13505.6|13500.8|13499.8|803
1655271900000|2022-06-15 05:45:00|13505|13504|13489.4|13488.4|13505.1|13504.1|13488.7|13487.7|899
1655272200000|2022-06-15 05:50:00|13489.5|13488.5|13489.8|13488.8|13492.7|13492|13486.8|13485.8|909
1655272500000|2022-06-15 05:55:00|13489.5|13488.5|13484.9|13483.1|13489.7|13488.9|13482.5|13481.3|993
1655272800000|2022-06-15 06:00:00|13485|13483.4|13470.3|13469.3|13486.9|13485.9|13464.8|13463.6|1622
1655273100000|2022-06-15 06:05:00|13470.2|13469.2|13472.5|13471.5|13478.8|13477.5|13465.4|13464.7|1236
1655273400000|2022-06-15 06:10:00|13471.8|13470.8|13479.6|13478.6|13480.2|13479.2|13471.3|13470.3|1147
1655273700000|2022-06-15 06:15:00|13479.4|13478.7|13476|13475|13483.5|13482.7|13475|13474.2|1069
1655274000000|2022-06-15 06:20:00|13476.1|13475.1|13469.6|13468.6|13478.8|13478|13467.5|13466.5|1200
1655274300000|2022-06-15 06:25:00|13469.7|13468.7|13467|13466|13473.8|13472.8|13459.3|13458.1|1349
1655274600000|2022-06-15 06:30:00|13467.3|13465.8|13458.6|13457.6|13472.9|13471.9|13458.4|13457.4|1226
1655274900000|2022-06-15 06:35:00|13458.5|13457.5|13457.8|13457.1|13462.1|13461.1|13452.4|13451.7|1189
1655275200000|2022-06-15 06:40:00|13457.7|13457|13464.4|13463.4|13464.6|13463.8|13455.8|13454.9|960
1655275500000|2022-06-15 06:45:00|13464.3|13463.3|13471.5|13470.5|13476.1|13475.1|13463.4|13462.6|1074
1655275800000|2022-06-15 06:50:00|13471.6|13470.6|13471.6|13470.6|13478.3|13477.4|13470.6|13469.5|890
1655276100000|2022-06-15 06:55:00|13471.7|13470.7|13470.2|13469.2|13476.2|13475|13467.9|13467|883
1655276400000|2022-06-15 07:00:00|13470.1|13469.1|13468.7|13468|13474.7|13473.9|13464.4|13463.7|1329
1655276700000|2022-06-15 07:05:00|13468.8|13468.1|13472|13471|13473.9|13472.9|13464.5|13463.7|1063
1655277000000|2022-06-15 07:10:00|13471.9|13470.9|13466.9|13465.9|13474.2|13473.2|13465.5|13464.7|1201
1655277300000|2022-06-15 07:15:00|13467|13466|13463|13462|13468|13467|13462.2|13461.2|1013
1655277600000|2022-06-15 07:20:00|13462.9|13461.9|13464.2|13463.5|13470|13469.1|13460|13459.3|1018
1655277900000|2022-06-15 07:25:00|13464.5|13463.7|13464.1|13463.1|13474.4|13473.4|13464.1|13463.1|984
1655278200000|2022-06-15 07:30:00|13464.2|13463.2|13458|13457.3|13469.4|13468.3|13457.7|13456.7|1170
1655278500000|2022-06-15 07:35:00|13457.9|13457.2|13460.3|13459.6|13463|13462.1|13455.7|13454.7|984
1655278800000|2022-06-15 07:40:00|13460|13459.3|13463.4|13462.4|13464.4|13463.4|13456.7|13455.7|976
1655279100000|2022-06-15 07:45:00|13463.5|13462.5|13477.1|13476.4|13482.3|13480.8|13463.5|13462.5|1495
1655279400000|2022-06-15 07:50:00|13477.2|13476.2|13462.6|13461.6|13482.2|13481.2|13462.2|13461.2|1285
1655279700000|2022-06-15 07:55:00|13462.7|13461.7|13471.3|13469.8|13472|13471|13460.6|13459.6|1060
1655280000000|2022-06-15 08:00:00|13471.1|13470.1|13474.4|13473.4|13476.5|13475.8|13466.2|13465.2|1190
1655280300000|2022-06-15 08:05:00|13474.5|13473.5|13474.5|13473.5|13478.8|13477.8|13471.6|13470.7|1097
1655280600000|2022-06-15 08:10:00|13474.6|13473.6|13468.1|13467.1|13474.9|13473.9|13467.1|13466.1|1102
1655280900000|2022-06-15 08:15:00|13468.6|13467.6|13467.5|13466.5|13472.6|13471.6|13465.1|13464.1|1034
1655281200000|2022-06-15 08:20:00|13467.4|13466.4|13468.9|13467.9|13469.3|13468.5|13461.8|13460.8|902
1655281500000|2022-06-15 08:25:00|13468.8|13467.8|13470.3|13469.3|13474.9|13473.9|13466.8|13465.9|830
1655281800000|2022-06-15 08:30:00|13470.5|13469.5|13475.4|13474.4|13479|13478|13469.5|13468.5|1002
1655282100000|2022-06-15 08:35:00|13475.5|13474.5|13469.4|13468.4|13479.4|13478.4|13466.2|13465.3|889
1655282400000|2022-06-15 08:40:00|13469.8|13468.3|13464.9|13463.9|13469.8|13468.6|13463.7|13462.8|1030
1655282700000|2022-06-15 08:45:00|13465|13464|13463|13462|13469.9|13469.2|13459.8|13459|987
1655283000000|2022-06-15 08:50:00|13463.1|13462.1|13459|13458|13466|13465|13458.4|13457.4|948
1655283300000|2022-06-15 08:55:00|13458.9|13457.9|13453.3|13452.3|13460.2|13458.9|13449.7|13448.5|968
1655283600000|2022-06-15 09:00:00|13453.2|13452.2|13464.2|13463.2|13465.4|13464.4|13453.2|13452.2|1072
1655283900000|2022-06-15 09:05:00|13464.1|13463.1|13454.9|13453.9|13464.7|13463.5|13452.4|13451.4|965
1655284200000|2022-06-15 09:10:00|13454.8|13453.8|13443.2|13442.5|13454.9|13453.9|13442.1|13441.1|1063
1655284500000|2022-06-15 09:15:00|13443.1|13442.4|13447|13446|13450.2|13449.2|13443.1|13442.2|891
1655284800000|2022-06-15 09:20:00|13446.9|13446.2|13450.2|13449.2|13455.1|13454.1|13444.4|13443.5|996
1655285100000|2022-06-15 09:25:00|13450.5|13448.9|13457.4|13456.4|13458.2|13457|13450.1|13448.9|1137
1655285400000|2022-06-15 09:30:00|13457.6|13456.6|13458.2|13457.2|13461.1|13459.7|13456.9|13455.9|978
1655285700000|2022-06-15 09:35:00|13458.1|13457.1|13456.2|13455.2|13462.1|13461.2|13456|13455.2|748
1655286000000|2022-06-15 09:40:00|13456.3|13455.3|13452.6|13451.6|13459.2|13458.2|13447.7|13446.5|1001
1655286300000|2022-06-15 09:45:00|13452.7|13451.7|13446.5|13445.5|13452.7|13451.7|13440.9|13439.7|1037
1655286600000|2022-06-15 09:50:00|13446.7|13445.7|13446.4|13445.4|13447.9|13447.1|13442.2|13441.4|812
1655286900000|2022-06-15 09:55:00|13446.7|13445.7|13441.8|13440.8|13447.8|13446.8|13439.4|13438.7|793
1655287200000|2022-06-15 10:00:00|13442|13441|13445.6|13444.9|13447.5|13446.6|13441.9|13440.9|903
1655287500000|2022-06-15 10:05:00|13445.7|13444.7|13447|13446|13450.9|13450.1|13444.7|13443.7|947
1655287800000|2022-06-15 10:10:00|13446.9|13445.9|13447.4|13446.4|13450.2|13449.4|13444.1|13443.1|776
1655288100000|2022-06-15 10:15:00|13447.3|13446.3|13440.8|13439.8|13448.1|13447.2|13440.2|13439|911
1655288400000|2022-06-15 10:20:00|13441|13440.3|13440|13439|13445|13444|13439.4|13438.5|847
1655288700000|2022-06-15 10:25:00|13440.1|13439.1|13437.1|13436.4|13442.4|13441.4|13436.4|13435.4|765
1655289000000|2022-06-15 10:30:00|13436.9|13436.2|13440|13438.5|13443|13441.4|13434.1|13433.1|989
1655289300000|2022-06-15 10:35:00|13439.9|13438.9|13430.6|13429.6|13440.1|13438.9|13430.2|13429.2|1042
1655289600000|2022-06-15 10:40:00|13430.7|13429.7|13438|13437|13438.4|13437|13430|13429.2|863
1655289900000|2022-06-15 10:45:00|13437.9|13436.9|13437.2|13436.5|13439.7|13438.7|13433.2|13432.2|725
1655290200000|2022-06-15 10:50:00|13437.3|13436.3|13434.1|13433.4|13439.6|13438.7|13433|13432|785
1655290500000|2022-06-15 10:55:00|13434.3|13433.3|13441.3|13439.7|13441.5|13440.1|13430.9|13430.1|834
1655290800000|2022-06-15 11:00:00|13440.8|13439.8|13443.9|13442.9|13448.2|13447|13440.7|13439.6|1159
1655291100000|2022-06-15 11:05:00|13443.8|13442.8|13447.6|13446.6|13448.6|13447.6|13440.3|13439.1|872
1655291400000|2022-06-15 11:10:00|13447.7|13446.7|13450.7|13449.7|13451.5|13450.6|13443.9|13442.9|982
1655291700000|2022-06-15 11:15:00|13450.6|13449.6|13449.1|13448.1|13456.5|13455.2|13447.2|13446.5|965
1655292000000|2022-06-15 11:20:00|13449.2|13448.2|13450.2|13449.2|13454|13452.8|13445.8|13444.5|1180
1655292300000|2022-06-15 11:25:00|13450.5|13449.5|13449.7|13448.7|13454.2|13453.2|13446.9|13445.9|971
1655292600000|2022-06-15 11:30:00|13450|13448.4|13447|13446|13451.8|13451.1|13444.8|13443.6|1126
1655292900000|2022-06-15 11:35:00|13446.9|13445.9|13445.5|13444.5|13448.7|13447.8|13443.2|13442.2|1128
1655293200000|2022-06-15 11:40:00|13445.7|13444.7|13442.4|13441.4|13446.2|13445.2|13439|13438|969
1655293500000|2022-06-15 11:45:00|13442.3|13441.3|13447.1|13446.4|13448.7|13447.4|13440.8|13440|1033
1655293800000|2022-06-15 11:50:00|13447|13446.3|13451.2|13450.5|13452.3|13451.5|13446.1|13445.4|859
1655294100000|2022-06-15 11:55:00|13451.3|13450.6|13453.1|13452.1|13455.9|13454.9|13450.6|13449.9|748
1655294400000|2022-06-15 12:00:00|13453.2|13452.2|13463.3|13462.6|13465|13464.2|13450|13449.2|1050
1655294700000|2022-06-15 12:05:00|13463.7|13463|13465.1|13464.1|13465.3|13464.2|13459.1|13458.2|914
1655295000000|2022-06-15 12:10:00|13465|13464|13469.2|13468.5|13471.9|13470.9|13460.2|13458.6|1680
1655295300000|2022-06-15 12:15:00|13469.3|13468.6|13473|13472.3|13475.2|13474.1|13467.5|13466.5|1406
1655295600000|2022-06-15 12:20:00|13473.8|13472.8|13476|13475|13477.5|13476.5|13468.8|13467.8|1375
1655295900000|2022-06-15 12:25:00|13475.9|13474.9|13481.1|13477|13483.1|13480.9|13474.1|13472.9|1109
1655296200000|2022-06-15 12:30:00|13481|13477.7|13461.3|13460.3|13481.2|13477.7|13457.9|13454.9|2097
1655296500000|2022-06-15 12:35:00|13461.7|13460.1|13462.6|13461.6|13464.5|13463.4|13458.2|13457.5|1397
1655296800000|2022-06-15 12:40:00|13462.5|13461.5|13455.1|13454.1|13466.7|13465.7|13455|13454|1133
1655297100000|2022-06-15 12:45:00|13455|13454.3|13453.7|13452.7|13460.8|13459.9|13449.9|13448.9|1287
1655297400000|2022-06-15 12:50:00|13453.6|13452.6|13465.5|13464.5|13466.4|13465.4|13453.6|13452.6|1202
1655297700000|2022-06-15 12:55:00|13465.7|13464.7|13470.6|13469.9|13473.5|13472.6|13465.5|13464.5|1167
1655298000000|2022-06-15 13:00:00|13470.7|13469.7|13469.2|13468.2|13472.4|13471.4|13464.5|13463.5|1050
1655298300000|2022-06-15 13:05:00|13469.4|13468.4|13466.8|13466.1|13471.3|13470.3|13464.7|13463.7|1029
1655298600000|2022-06-15 13:10:00|13467.5|13466.8|13468.7|13467.7|13469.9|13469.2|13463.2|13462.2|1142
1655298900000|2022-06-15 13:15:00|13468.6|13467.6|13469.3|13468.3|13472.3|13471.3|13466.9|13465.9|932
1655299200000|2022-06-15 13:20:00|13469.4|13468.4|13472.8|13471.8|13476|13475.1|13468.9|13467.9|875
1655299500000|2022-06-15 13:25:00|13472.9|13471.9|13472.7|13472|13477.1|13476.4|13470|13469.1|977
1655299800000|2022-06-15 13:30:00|13473|13471.9|13481.8|13480.8|13483.8|13482.8|13469|13468.1|987
1655300100000|2022-06-15 13:35:00|13481.9|13480.9|13478|13477.3|13483.5|13482.6|13476.2|13475.5|981
1655300400000|2022-06-15 13:40:00|13477.9|13477.2|13472.1|13471.1|13479.8|13479|13466.4|13465.6|789
1655300700000|2022-06-15 13:45:00|13471.9|13470.9|13468.9|13467.9|13474|13473|13464.5|13463.8|1069
1655301000000|2022-06-15 13:50:00|13468.6|13467.6|13464.2|13463.5|13468.6|13467.9|13460.9|13459.9|959
1655301300000|2022-06-15 13:55:00|13464.3|13463.6|13457.1|13456.1|13465.1|13464.4|13455.5|13454.6|975
1655301600000|2022-06-15 14:00:00|13457|13456.3|13451.5|13450.5|13457.4|13456.7|13449|13448|1180
1655301900000|2022-06-15 14:05:00|13451.6|13450.6|13447.9|13447.2|13451.6|13450.7|13440|13439.2|1010
1655302200000|2022-06-15 14:10:00|13447.8|13447.1|13448.2|13447.2|13451|13450.1|13445.6|13444.9|960
1655302500000|2022-06-15 14:15:00|13448.3|13447.3|13451.1|13450.1|13451.3|13450.3|13443.2|13442.3|815
1655302800000|2022-06-15 14:20:00|13451.2|13450.2|13453.5|13452.8|13454.4|13453.7|13447.1|13446.4|887
1655303100000|2022-06-15 14:25:00|13453.4|13452.7|13449.6|13448.6|13454|13453.1|13448|13447.1|698
1655303400000|2022-06-15 14:30:00|13449.9|13448.3|13449.1|13448.4|13450.3|13449.6|13443|13442|834
1655303700000|2022-06-15 14:35:00|13449.3|13448.6|13452|13451|13452|13451.2|13445.3|13444.5|851
1655304000000|2022-06-15 14:40:00|13451.9|13450.9|13458|13457.3|13460.2|13459.4|13451.6|13450.6|923
1655304300000|2022-06-15 14:45:00|13457.7|13457|13453.3|13452.3|13458.2|13457.2|13452.9|13451.9|779
1655304600000|2022-06-15 14:50:00|13453.4|13452.4|13456|13455.3|13460.7|13459.7|13453.1|13452.4|857
1655304900000|2022-06-15 14:55:00|13456.1|13455.4|13457.5|13456.8|13458.3|13457.6|13453.5|13452.6|794
1655305200000|2022-06-15 15:00:00|13457|13456.3|13457.3|13456.3|13464.6|13463.8|13455.7|13455|861
1655305500000|2022-06-15 15:05:00|13457.4|13456.4|13458.7|13457.7|13460.7|13459.7|13455.3|13454.4|849
1655305800000|2022-06-15 15:10:00|13458.5|13457.8|13463.8|13462.8|13465.9|13465.1|13457.2|13456.2|807
1655306100000|2022-06-15 15:15:00|13463.7|13462.7|13458.7|13458|13464.8|13463.9|13458.6|13457.7|891
1655306400000|2022-06-15 15:20:00|13458.6|13457.9|13454.9|13454.2|13460|13459.1|13453.9|13453|704
1655306700000|2022-06-15 15:25:00|13454.8|13454.1|13445.2|13444.5|13455|13454.1|13443.7|13443|851
1655307000000|2022-06-15 15:30:00|13445.1|13444.4|13450.5|13449.8|13455.9|13455.2|13445.1|13444.4|653
1655307300000|2022-06-15 15:35:00|13450.9|13450.2|13449.5|13448.8|13452.7|13452|13448.5|13447.7|710
1655307600000|2022-06-15 15:40:00|13449.2|13448.5|13451.5|13450.8|13451.9|13451|13446.8|13446.1|606
1655307900000|2022-06-15 15:45:00|13451.4|13450.7|13448.5|13447.8|13451.8|13451.1|13446.4|13445.6|554
1655308200000|2022-06-15 15:50:00|13448.3|13447.6|13449.6|13448.9|13450.2|13449.3|13445|13444.3|480
1655308500000|2022-06-15 15:55:00|13449.4|13448.7|13450.7|13450|13451.8|13451|13446.9|13446.2|598
1655308800000|2022-06-15 16:00:00|13450.6|13449.9|13446.6|13445.6|13451.8|13451.1|13445.7|13444.9|540
1655309100000|2022-06-15 16:05:00|13447|13446.3|13450.9|13449.9|13452|13451.1|13446.8|13445.9|588
1655309400000|2022-06-15 16:10:00|13451|13450|13449.1|13448.1|13451.4|13450.4|13447.9|13447.1|639
1655309700000|2022-06-15 16:15:00|13449|13448.3|13448.3|13447.3|13450.6|13449.6|13444.7|13444|656
1655310000000|2022-06-15 16:20:00|13448.4|13447.4|13446.6|13445.9|13448.6|13447.8|13444|13443|442
1655310300000|2022-06-15 16:25:00|13446.7|13446|13449.3|13448.3|13449.6|13448.7|13446.6|13445.8|428
1655310600000|2022-06-15 16:30:00|13449.2|13448.2|13449.5|13448.5|13449.8|13448.8|13445.4|13444.5|647
1655310900000|2022-06-15 16:35:00|13449.6|13448.6|13452.1|13451.1|13453.8|13452.8|13447.9|13446.9|628
1655311200000|2022-06-15 16:40:00|13451.9|13451.2|13450.1|13449.1|13453.8|13452.8|13448.5|13447.5|716
1655311500000|2022-06-15 16:45:00|13450.2|13449.2|13450|13449|13451.4|13450.4|13448.2|13447.2|703
1655311800000|2022-06-15 16:50:00|13450.1|13449.1|13448.3|13447.3|13450.6|13449.3|13447.2|13446.2|726
1655312100000|2022-06-15 16:55:00|13448|13447.2|13448.3|13447.3|13450.2|13449.1|13445.2|13444.4|663
1655312400000|2022-06-15 17:00:00|13448.4|13447.4|13449.8|13448.8|13450.3|13449.3|13445.9|13445|629
1655312700000|2022-06-15 17:05:00|13449.5|13448.9|13450.2|13449.5|13451.2|13450.2|13449.5|13448.8|471
1655313000000|2022-06-15 17:10:00|13450.3|13449.6|13450|13449.3|13450.6|13449.9|13447.7|13446.9|364
1655313300000|2022-06-15 17:15:00|13450.1|13449.4|13450.1|13449.1|13452.7|13451.8|13447.6|13446.7|435
1655313600000|2022-06-15 17:20:00|13449.9|13449.2|13450.7|13450|13451.7|13450.9|13448.6|13447.7|442
1655313900000|2022-06-15 17:25:00|13450.6|13449.9|13448.8|13448.1|13451|13450.2|13448.5|13447.5|486
1655314200000|2022-06-15 17:30:00|13448.9|13447.9|13447.2|13446.2|13449.5|13448.6|13442.4|13441.6|468
1655314500000|2022-06-15 17:35:00|13447.1|13446.1|13445.5|13444.5|13449|13447.9|13444.1|13443.1|564
1655314800000|2022-06-15 17:40:00|13445.6|13444.6|13441.1|13440.4|13446.6|13445.4|13439.9|13438.9|549
1655315100000|2022-06-15 17:45:00|13441|13440.3|13437.8|13436.8|13441.1|13440.4|13435.6|13434.6|538
1655315400000|2022-06-15 17:50:00|13437.9|13436.9|13441.2|13440.2|13443.6|13442.2|13436.5|13435.3|934
1655315700000|2022-06-15 17:55:00|13441.1|13440.1|13437|13431|13445.5|13440.1|13432.1|13430.1|1632
1655316000000|2022-06-15 18:00:00|13435.3|13429.3|13490.9|13489.1|13496.7|13494.8|13413.7|13408.5|2541
1655316300000|2022-06-15 18:05:00|13492.8|13488.4|13469.6|13466.7|13492.8|13490.4|13466.9|13464.6|2561
1655316600000|2022-06-15 18:10:00|13469.7|13466.9|13464.9|13463.2|13478.7|13476.3|13457.7|13456.4|2468
1655316900000|2022-06-15 18:15:00|13465.3|13463.8|13467.6|13465.7|13473|13470.4|13449.2|13447.5|2401
1655317200000|2022-06-15 18:20:00|13467.7|13466|13466.2|13464.3|13471.7|13469.9|13460.2|13457.8|2291
1655317500000|2022-06-15 18:25:00|13465.6|13464.4|13474.9|13472.6|13475|13473.6|13459.7|13458.5|2163
1655317800000|2022-06-15 18:30:00|13473.9|13472.9|13458.9|13457.2|13483.6|13482|13451.1|13449.2|2490
1655318100000|2022-06-15 18:35:00|13459.6|13457.5|13419.4|13418.7|13461.4|13459.7|13404.3|13402.8|1957
1655318400000|2022-06-15 18:40:00|13419.2|13418.2|13389.5|13387|13423.9|13423.1|13384.1|13382.5|1529
1655318700000|2022-06-15 18:45:00|13388.8|13387.1|13396.7|13394.3|13413.3|13411.8|13387.4|13386|1983
1655319000000|2022-06-15 18:50:00|13396.5|13394.2|13424.2|13422|13430|13426|13381.1|13379.4|2490
1655319300000|2022-06-15 18:55:00|13424.6|13421.9|13413.6|13411.8|13425.8|13424.4|13412.7|13410.9|2396
1655319600000|2022-06-15 19:00:00|13413.4|13411.5|13399.8|13397.5|13420.4|13418.3|13399.4|13397.5|2398
1655319900000|2022-06-15 19:05:00|13399.6|13396.7|13390.6|13387.2|13406.4|13404.4|13381.7|13380|2420
1655320200000|2022-06-15 19:10:00|13390.5|13387|13397.1|13395|13402.1|13400.2|13380.4|13378.9|2448
1655320500000|2022-06-15 19:15:00|13397|13395.1|13393.7|13391.9|13399.5|13397.8|13386.7|13384|2328
1655320800000|2022-06-15 19:20:00|13393.6|13391.5|13375.6|13373.6|13394.2|13392.1|13363.4|13361.5|2367
1655321100000|2022-06-15 19:25:00|13375.7|13373.8|13357.1|13355.6|13379.1|13377.2|13356.6|13354.4|2222
1655321400000|2022-06-15 19:30:00|13357.2|13355.1|13366.9|13365|13376.3|13374.2|13355|13353.2|2238
1655321700000|2022-06-15 19:35:00|13366.8|13365.1|13372.5|13370.5|13375.1|13373.3|13357.7|13355.5|2063
1655322000000|2022-06-15 19:40:00|13372.8|13370.4|13382.5|13380.8|13394.5|13392.5|13368.5|13366.6|2005
1655322300000|2022-06-15 19:45:00|13382.4|13380.7|13374.5|13372.5|13383.5|13381.5|13372.7|13371.5|1879
1655322600000|2022-06-15 19:50:00|13374.3|13372.6|13370.5|13369.5|13381.8|13380.7|13368.2|13367.1|1152
1655322900000|2022-06-15 19:55:00|13370.7|13369.7|13373.5|13372.5|13377.2|13376|13365.6|13364|1755
1655323200000|2022-06-15 20:00:00|13373.4|13372.4|13358.9|13357.9|13376.6|13375.1|13358.8|13357.3|1522
1655323500000|2022-06-15 20:05:00|13359.2|13357.5|13353.2|13351.7|13363.2|13361.5|13352.9|13351.5|1331
1655323800000|2022-06-15 20:10:00|13353.3|13351.6|13358.6|13357.6|13358.9|13357.6|13351.4|13350|1171
1655324100000|2022-06-15 20:15:00|13358.9|13357.3|13363.8|13362.1|13364.4|13362.5|13354.7|13353.4|1237
1655324400000|2022-06-15 20:20:00|13364|13362.2|13370.2|13368.4|13373.1|13371|13364|13361.9|1038
1655324700000|2022-06-15 20:25:00|13370.1|13368|13368.9|13367.1|13375.8|13374.2|13368.1|13366.8|958
1655325000000|2022-06-15 20:30:00|13368.7|13367.5|13367.7|13366.7|13371.3|13370|13367.5|13365.8|682
1655325300000|2022-06-15 20:35:00|13367.8|13366.8|13369.7|13368|13371.7|13370.4|13362.2|13360.8|763
1655325600000|2022-06-15 20:40:00|13369.8|13367.9|13371.2|13369.6|13374.1|13372.4|13367.2|13365.6|724
1655325900000|2022-06-15 20:45:00|13371.3|13369.8|13374.1|13371.7|13374.2|13372.4|13371|13369.4|575
1655326200000|2022-06-15 20:50:00|13374|13371.8|13386.9|13384|13387.1|13384.8|13373.8|13371.6|763
1655326500000|2022-06-15 20:55:00|13386.8|13384.1|13386.9|13380.9|13387.3|13384.2|13379.6|13377|668
1655326800000|2022-06-15 21:00:00|13386.8|13380.8|13378.2|13372.2|13388.8|13382.8|13378|13372|46
1655327100000|2022-06-15 21:05:00|13379|13373|13376.7|13370.7|13381.7|13375.7|13374.2|13368.2|84
1655327400000|2022-06-15 21:10:00|13376.1|13370.1|13378.2|13372.2|13379.8|13373.8|13374.3|13368.3|908
1655327700000|2022-06-15 21:15:00|13378.3|13372.3|13379.6|13373.6|13380.3|13374.3|13377.2|13371.2|1251
1655328000000|2022-06-15 21:20:00|13379.5|13373.5|13380.1|13374.1|13381.8|13375.8|13379.3|13373.3|1158
1655328300000|2022-06-15 21:25:00|13379.9|13373.9|13379.5|13373.5|13382|13376.3|13378.8|13372.8|1384
1655328600000|2022-06-15 21:30:00|13379.3|13373.3|13385.4|13379.4|13391.7|13386.6|13378.9|13373.3|1282
1655328900000|2022-06-15 21:35:00|13385.5|13379.5|13388.1|13382.1|13389|13384.1|13385.5|13379.5|452
1655329200000|2022-06-15 21:40:00|13388|13382|13390.3|13384.4|13390.6|13384.6|13387|13381.8|162
1655329500000|2022-06-15 21:45:00|13390.6|13384.6|13389.6|13384.6|13391.9|13385.9|13389|13383|224
1655329800000|2022-06-15 21:50:00|13389.3|13383.3|13390.1|13384.1|13390.6|13385.2|13389.3|13383.3|157
1655330100000|2022-06-15 21:55:00|13390.2|13384.2|13387.6|13381.6|13390.7|13384.9|13386.6|13380.6|185
1655330400000|2022-06-15 22:00:00|13387.5|13381.5|13394.4|13391.7|13394.8|13391.9|13383.4|13379.8|735
1655330700000|2022-06-15 22:05:00|13394.5|13391.3|13405.6|13402.4|13409.5|13406.6|13393|13390.4|918
1655331000000|2022-06-15 22:10:00|13405.3|13402|13409.2|13406.5|13410.6|13407.3|13404.9|13401.9|821
1655331300000|2022-06-15 22:15:00|13409.8|13407.1|13413.3|13410.7|13416.2|13412.7|13405.3|13402.4|785
1655331600000|2022-06-15 22:20:00|13413.1|13410.6|13420.2|13417.7|13422.5|13418.5|13410.6|13408.2|1375
1655331900000|2022-06-15 22:25:00|13420.3|13417.6|13418.1|13415.6|13422|13419.5|13413.5|13411.3|1105
1655332200000|2022-06-15 22:30:00|13418|13415.7|13420.1|13417|13425.1|13421.8|13415.5|13413.3|1390
1655332500000|2022-06-15 22:35:00|13420|13416.9|13419.3|13417|13422.8|13420.9|13415.2|13413.4|1189
1655332800000|2022-06-15 22:40:00|13417.9|13416|13421.3|13418.6|13422.8|13420.2|13414|13411.8|1007
1655333100000|2022-06-15 22:45:00|13421.4|13418.4|13419|13416.7|13421.4|13419.1|13417.3|13414.9|1061
1655333400000|2022-06-15 22:50:00|13419.2|13416.6|13413.6|13411.8|13419.3|13417.1|13413.3|13411.4|1021
1655333700000|2022-06-15 22:55:00|13413.5|13411.9|13421.6|13419|13422.6|13421|13413.2|13411.7|724
1655334000000|2022-06-15 23:00:00|13421.7|13418.9|13417.3|13415.7|13422.5|13420.6|13414.2|13412.7|912
1655334300000|2022-06-15 23:05:00|13416.9|13415.9|13409.3|13407.6|13417.7|13416.3|13408.2|13406.9|881
1655334600000|2022-06-15 23:10:00|13409.2|13407.5|13409.1|13407.5|13410|13408.3|13406.3|13404.4|1290
1655334900000|2022-06-15 23:15:00|13409.5|13407.4|13412.3|13410.8|13413.8|13413|13407.5|13405.9|691
1655335200000|2022-06-15 23:20:00|13412|13410.7|13408.7|13407.1|13413.4|13412.7|13408|13407|718
1655335500000|2022-06-15 23:25:00|13408.5|13407.5|13407.7|13405.8|13409.2|13408.5|13406.3|13405|739
1655335800000|2022-06-15 23:30:00|13407.5|13405.9|13414.1|13413.1|13415.6|13414.3|13407.2|13405.9|1018
1655336100000|2022-06-15 23:35:00|13414.3|13412.8|13417.1|13416.1|13419.4|13418.2|13413.6|13412.5|1037
1655336400000|2022-06-15 23:40:00|13417.2|13415.4|13416.8|13415|13419.3|13418.3|13412.2|13411.2|1035
1655336700000|2022-06-15 23:45:00|13416.3|13415.3|13415.5|13413.6|13421.8|13420.8|13411|13409|1101
1655337000000|2022-06-15 23:50:00|13415.3|13413.3|13413|13411.1|13415.8|13414.7|13410.5|13409|1387
1655337300000|2022-06-15 23:55:00|13413.1|13411|13405.6|13404.6|13417|13415.8|13405.4|13403.7|1022
1655337600000|2022-06-16 00:00:00|13406|13404.4|13402.2|13400.3|13412.2|13410.5|13398.2|13396.4|1857
1655337900000|2022-06-16 00:05:00|13401.9|13400.1|13403.5|13401.9|13405.8|13404.4|13398.2|13396.6|1240
1655338200000|2022-06-16 00:10:00|13403.4|13402|13401.2|13400.2|13403.6|13402.6|13395.2|13394.2|1104
1655338500000|2022-06-16 00:15:00|13401.5|13400.5|13405.6|13404.6|13406.9|13405.9|13398.9|13397.6|854
1655338800000|2022-06-16 00:20:00|13405.5|13404.5|13412.3|13411.3|13413.3|13412.3|13405|13404|868
1655339100000|2022-06-16 00:25:00|13412.2|13411.2|13419.4|13418.7|13421.5|13420.3|13412.2|13411.2|964
1655339400000|2022-06-16 00:30:00|13419.5|13418.8|13409.8|13408.8|13422.6|13421.6|13408|13406.8|851
1655339700000|2022-06-16 00:35:00|13409.9|13408.9|13411.8|13410.8|13418.9|13417.7|13406.6|13405.7|870
1655340000000|2022-06-16 00:40:00|13411.7|13410.7|13411.7|13410.7|13417.9|13416.9|13410.4|13409.4|826
1655340300000|2022-06-16 00:45:00|13411.8|13410.8|13422.7|13421.7|13423.1|13421.9|13408.5|13407.5|799
1655340600000|2022-06-16 00:50:00|13422.6|13421.6|13425.6|13424.6|13427.6|13426.9|13414.7|13413.7|1149
1655340900000|2022-06-16 00:55:00|13425.1|13424.1|13425.2|13424.2|13430.1|13429.1|13423.9|13422.7|1080
1655341200000|2022-06-16 01:00:00|13425.1|13424.1|13428.4|13427.4|13433.9|13432.9|13425.1|13424.1|874
1655341500000|2022-06-16 01:05:00|13428.3|13427.3|13436.3|13435.3|13436.4|13435.4|13426.2|13425.2|693
1655341800000|2022-06-16 01:10:00|13436.2|13435.2|13442.4|13441.4|13444.7|13443.6|13434|13433|968
1655342100000|2022-06-16 01:15:00|13442.3|13441.3|13446.8|13445.8|13446.8|13446|13440.9|13439.9|820
1655342400000|2022-06-16 01:20:00|13446.7|13445.7|13445|13444|13451.6|13450.6|13444.7|13443.7|772
1655342700000|2022-06-16 01:25:00|13444.9|13443.9|13437.7|13436.7|13445|13444|13437.1|13436.1|763
1655343000000|2022-06-16 01:30:00|13437.5|13436.8|13441.5|13440.5|13441.9|13440.7|13436.6|13435.4|1129
1655343300000|2022-06-16 01:35:00|13441.6|13440.6|13449.7|13448.7|13449.8|13448.8|13439.6|13438.3|1378
1655343600000|2022-06-16 01:40:00|13449.6|13448.6|13460.6|13459.6|13462.6|13461.6|13448.9|13447.6|1108
1655343900000|2022-06-16 01:45:00|13460.7|13459.7|13458.5|13457.5|13462.3|13461|13456.4|13455.4|1124
1655344200000|2022-06-16 01:50:00|13458.7|13457.7|13460|13459|13460.5|13459.5|13452.9|13451.8|956
1655344500000|2022-06-16 01:55:00|13460.3|13459.3|13462.3|13461.3|13462.9|13461.6|13456.2|13455.1|820
1655344800000|2022-06-16 02:00:00|13462.4|13461.4|13462.7|13461.7|13468.4|13467.4|13460.2|13459.3|825
1655345100000|2022-06-16 02:05:00|13462.6|13461.6|13466.6|13465.6|13468.8|13467.6|13461.8|13460.8|770
1655345400000|2022-06-16 02:10:00|13466.5|13465.5|13464.3|13463.3|13468.7|13467.5|13463.7|13462.8|812
1655345700000|2022-06-16 02:15:00|13464.2|13463.2|13453.3|13452.6|13464.3|13463.3|13453.2|13452.3|785
1655346000000|2022-06-16 02:20:00|13453.4|13452.3|13460.8|13459.8|13461.9|13460.9|13453.3|13452.3|714
1655346300000|2022-06-16 02:25:00|13460.9|13459.9|13457.2|13456.2|13462.3|13461.3|13455.8|13454.8|600
1655346600000|2022-06-16 02:30:00|13457.3|13456.3|13459.6|13458.6|13460|13458.8|13453.8|13452.8|822
1655346900000|2022-06-16 02:35:00|13459.5|13458.5|13455.6|13454.6|13460.1|13459.1|13454.8|13453.9|463
1655347200000|2022-06-16 02:40:00|13455.7|13454.7|13449.3|13448.6|13455.7|13454.7|13447.6|13446.6|601
1655347500000|2022-06-16 02:45:00|13449.4|13448.7|13453.2|13452.2|13454.5|13453.8|13448.9|13448.1|435
1655347800000|2022-06-16 02:50:00|13453.3|13452.3|13448.7|13447.7|13454.1|13453.2|13446.5|13445.5|603
1655348100000|2022-06-16 02:55:00|13448.4|13447.4|13448.5|13447.5|13449.6|13448.9|13445.6|13444.8|465
1655348400000|2022-06-16 03:00:00|13448.6|13447.6|13445.1|13444.1|13448.8|13447.9|13442.1|13441.1|709
1655348700000|2022-06-16 03:05:00|13445|13444|13441.3|13440.3|13446.1|13445.3|13440.1|13439.3|618
1655349000000|2022-06-16 03:10:00|13441.2|13440.2|13440.8|13439.8|13443.5|13442.6|13439.2|13438.2|461
1655349300000|2022-06-16 03:15:00|13440.9|13439.9|13441|13440.3|13443.3|13442.5|13440.6|13439.8|367
1655349600000|2022-06-16 03:20:00|13441.1|13440.4|13439.5|13438.5|13441.9|13441.2|13438.6|13437.9|360
1655349900000|2022-06-16 03:25:00|13439.6|13438.6|13439.6|13438.6|13440.9|13439.8|13437.1|13436.1|358
1655350200000|2022-06-16 03:30:00|13439.5|13438.5|13431.2|13430.2|13442.4|13441.4|13430|13429|699
1655350500000|2022-06-16 03:35:00|13431.3|13430.3|13433|13432|13436.2|13434.9|13429.9|13428.9|993
1655350800000|2022-06-16 03:40:00|13432.9|13431.9|13432|13431|13434.7|13433.7|13428.9|13428|628
1655351100000|2022-06-16 03:45:00|13431.9|13430.9|13432.4|13431.4|13435.6|13434.7|13430.3|13429.6|625
1655351400000|2022-06-16 03:50:00|13432.1|13431.2|13428.8|13427.8|13434.7|13433.8|13425.7|13424.7|780
1655351700000|2022-06-16 03:55:00|13428.9|13427.9|13431.1|13430.1|13431.2|13430.4|13428.2|13427.2|498
1655352000000|2022-06-16 04:00:00|13430.8|13430.2|13424.3|13423.3|13431.1|13430.2|13423.1|13422.1|558
1655352300000|2022-06-16 04:05:00|13424.2|13423.2|13426.6|13425.6|13428.3|13427.6|13422.8|13421.8|494
1655352600000|2022-06-16 04:10:00|13426.7|13425.7|13425.6|13424.9|13428|13427.3|13425.5|13424.7|334
1655352900000|2022-06-16 04:15:00|13425.7|13425|13427.3|13426.3|13427.9|13427.1|13424.3|13423.3|365
1655353200000|2022-06-16 04:20:00|13427.2|13426.5|13435.3|13434.3|13439.1|13438.1|13426.9|13426.2|681
1655353500000|2022-06-16 04:25:00|13435.6|13434.6|13438.7|13438|13438.7|13438|13433.1|13432.4|580
1655353800000|2022-06-16 04:30:00|13438.6|13437.9|13437.5|13436.5|13439.2|13438.5|13435|13434.3|477
1655354100000|2022-06-16 04:35:00|13437.6|13436.6|13435.6|13434.9|13437.6|13436.6|13434.8|13434|228
1655354400000|2022-06-16 04:40:00|13435.1|13434.4|13438|13437|13440.2|13439.3|13435|13434.1|600
1655354700000|2022-06-16 04:45:00|13438.2|13437.5|13437.4|13436.4|13439.2|13438.3|13436.5|13435.8|497
1655355000000|2022-06-16 04:50:00|13437.5|13436.5|13437.5|13436.8|13438.2|13437.5|13436.6|13435.7|551
1655355300000|2022-06-16 04:55:00|13437.4|13436.7|13441.4|13440.7|13441.8|13440.9|13436.7|13435.9|347
1655355600000|2022-06-16 05:00:00|13441.6|13440.6|13436.9|13436.2|13441.7|13440.7|13436.3|13435.4|410
1655355900000|2022-06-16 05:05:00|13437|13436.3|13435.3|13434.3|13440.3|13439.5|13434.9|13434.1|480
1655356200000|2022-06-16 05:10:00|13435.2|13434.2|13429.4|13428.7|13435.3|13434.4|13427.2|13426.2|639
1655356500000|2022-06-16 05:15:00|13429.5|13428.8|13431.1|13430.4|13433.9|13432.9|13429.1|13428.3|482
1655356800000|2022-06-16 05:20:00|13431.3|13430.3|13429.4|13428.4|13433|13432.1|13428.8|13427.9|513
1655357100000|2022-06-16 05:25:00|13429.5|13428.5|13434.3|13433.3|13435|13434.3|13429.4|13428.4|451
1655357400000|2022-06-16 05:30:00|13434.4|13433.4|13435.3|13434.3|13437.4|13436.6|13433.8|13432.8|586
1655357700000|2022-06-16 05:35:00|13435.2|13434.2|13437.2|13436.2|13437.5|13436.7|13434.7|13434|504
1655358000000|2022-06-16 05:40:00|13437|13436.3|13432.2|13431.2|13437.2|13436.3|13431.7|13430.7|430
1655358300000|2022-06-16 05:45:00|13432.1|13431.1|13435.8|13435.1|13437.4|13436.4|13431.2|13430.3|526
1655358600000|2022-06-16 05:50:00|13435.7|13435|13428.8|13428.1|13436.8|13435.8|13427.8|13426.9|601
1655358900000|2022-06-16 05:55:00|13428.9|13428.2|13428.1|13427.1|13432.3|13431.5|13425.6|13424.8|725
1655359200000|2022-06-16 06:00:00|13428|13427|13425.8|13424.8|13431.4|13430.4|13418.5|13417.7|1025
1655359500000|2022-06-16 06:05:00|13425.1|13424.4|13422|13421|13427.8|13427.1|13420.1|13419.2|873
1655359800000|2022-06-16 06:10:00|13421.9|13420.9|13423.1|13422.1|13425.1|13424.1|13418.6|13417.7|847
1655360100000|2022-06-16 06:15:00|13423.2|13422.2|13424.3|13423.6|13428.7|13427.8|13420.5|13419.8|879
1655360400000|2022-06-16 06:20:00|13424.4|13423.7|13426.6|13425.9|13426.8|13426|13421.6|13420.7|856
1655360700000|2022-06-16 06:25:00|13426.7|13425.7|13423|13422|13429.2|13428.4|13420.7|13419.9|731
1655361000000|2022-06-16 06:30:00|13422.9|13421.9|13437.3|13436.3|13439.5|13438.5|13421.6|13420.8|1253
1655361300000|2022-06-16 06:35:00|13437.4|13436.4|13436|13435|13437.9|13436.9|13431.5|13430.3|805
1655361600000|2022-06-16 06:40:00|13435.9|13434.9|13446.6|13445.6|13446.9|13445.8|13431.5|13430.5|1089
1655361900000|2022-06-16 06:45:00|13446.5|13445.5|13447|13446|13448.5|13447.2|13442.2|13441.2|865
1655362200000|2022-06-16 06:50:00|13447.3|13446.6|13447.9|13447.2|13451.2|13450.2|13445.4|13444.4|799
1655362500000|2022-06-16 06:55:00|13448.1|13447.4|13444.3|13443.6|13449.7|13449|13443.2|13442.2|722
1655362800000|2022-06-16 07:00:00|13444.4|13443.7|13449.4|13448.7|13453.7|13452.8|13444.2|13443.5|1080
1655363100000|2022-06-16 07:05:00|13449.5|13448.5|13450.7|13450|13453.8|13452.8|13447.7|13446.9|899
1655363400000|2022-06-16 07:10:00|13450.8|13450.1|13461.4|13460.4|13462.4|13461.1|13450.5|13449.6|848
1655363700000|2022-06-16 07:15:00|13461.2|13460.2|13460.5|13459.5|13465.5|13464.2|13456.8|13456|1193
1655364000000|2022-06-16 07:20:00|13460.6|13459.6|13452.2|13451.2|13462|13461.3|13450.9|13450.1|1146
1655364300000|2022-06-16 07:25:00|13452.1|13451.1|13452.5|13451.5|13455.2|13454.2|13447|13446|1015
1655364600000|2022-06-16 07:30:00|13452.6|13451.6|13442.5|13441.5|13457|13455.1|13438.1|13436.7|1931
1655364900000|2022-06-16 07:35:00|13442.9|13441.3|13426.6|13424.6|13447.3|13445.8|13424.9|13423.7|2080
1655365200000|2022-06-16 07:40:00|13426.7|13424.7|13437|13436|13437|13436|13424.9|13423.8|1495
1655365500000|2022-06-16 07:45:00|13437.1|13436.1|13430.8|13429.8|13438.6|13437.5|13430.4|13428.7|1196
1655365800000|2022-06-16 07:50:00|13430.6|13429.6|13425.2|13424.5|13435|13434.1|13425.1|13424.1|1323
1655366100000|2022-06-16 07:55:00|13425.4|13424.4|13423.8|13422.8|13428.4|13427.4|13422.1|13421.4|1079
1655366400000|2022-06-16 08:00:00|13423.7|13422.7|13432.2|13431.2|13434|13433|13423.2|13422.2|1265
1655366700000|2022-06-16 08:05:00|13432.3|13431.3|13411|13409.5|13432.3|13431.3|13410.7|13409.5|1132
1655367000000|2022-06-16 08:10:00|13410.7|13409.7|13399.1|13398.1|13412.7|13410.8|13395.5|13394.1|1790
1655367300000|2022-06-16 08:15:00|13399.4|13397.8|13376.8|13375.2|13400.3|13398.9|13371|13369.7|1999
1655367600000|2022-06-16 08:20:00|13376.6|13375.6|13364.2|13362.5|13389.6|13387.7|13362.9|13361.5|2090
1655367900000|2022-06-16 08:25:00|13363.3|13362.3|13363.1|13360.8|13370.1|13368.2|13355.5|13354.3|1991
1655368200000|2022-06-16 08:30:00|13363.2|13361|13367.2|13365.6|13378|13376.2|13357.1|13355.9|1936
1655368500000|2022-06-16 08:35:00|13367.1|13365.5|13367.8|13366.1|13375.8|13374|13359.7|13358.9|1589
1655368800000|2022-06-16 08:40:00|13367.4|13366.4|13374.4|13372.7|13379.2|13377.9|13367.3|13366.1|1493
1655369100000|2022-06-16 08:45:00|13374.1|13372.8|13356.2|13354.4|13374.3|13373.1|13354.7|13352.9|1874
1655369400000|2022-06-16 08:50:00|13356.4|13354.7|13340.2|13338.6|13360.1|13359.1|13338.8|13337.4|2023
1655369700000|2022-06-16 08:55:00|13340.7|13338.9|13323.6|13321.7|13341.9|13340.7|13312.4|13310.9|2229
1655370000000|2022-06-16 09:00:00|13322.4|13321.4|13337.3|13335.7|13339.8|13338.5|13311.1|13309.9|2130
1655370300000|2022-06-16 09:05:00|13337.2|13335.6|13316.2|13314.6|13337.2|13335.6|13315.9|13314.5|1839
1655370600000|2022-06-16 09:10:00|13316.3|13314.7|13303.3|13301.4|13327.4|13325.7|13302.4|13301.4|2015
1655370900000|2022-06-16 09:15:00|13303|13301.2|13282.3|13280.2|13305.4|13304|13274.4|13272.3|2237
1655371200000|2022-06-16 09:20:00|13282.4|13280.1|13284.3|13283.3|13299.4|13298.2|13277.3|13275.4|2097
1655371500000|2022-06-16 09:25:00|13284.9|13283.2|13259.1|13257.6|13286.2|13284.4|13250.4|13249.1|2291
1655371800000|2022-06-16 09:30:00|13259.3|13257.5|13263.9|13261.8|13266.1|13264.3|13232.3|13230.4|2269
1655372100000|2022-06-16 09:35:00|13264|13261.4|13274.6|13272.8|13275.2|13273.5|13257|13254.9|2269
1655372400000|2022-06-16 09:40:00|13274.5|13272.9|13282.9|13280.7|13290.1|13288.4|13271.3|13269|2232
1655372700000|2022-06-16 09:45:00|13282.3|13280.3|13304.1|13301.4|13304.6|13302.7|13274.9|13272.6|2105
1655373000000|2022-06-16 09:50:00|13303.9|13301.7|13305|13302.8|13312.5|13310.7|13292.9|13291.3|2189
1655373300000|2022-06-16 09:55:00|13304.9|13302.9|13289.3|13287|13312.9|13310.6|13284.1|13281.8|2120
1655373600000|2022-06-16 10:00:00|13289.4|13287.1|13301.9|13299.8|13302.5|13301.4|13280.6|13278.4|2036
1655373900000|2022-06-16 10:05:00|13301.7|13300|13321.6|13319.2|13329.7|13326.7|13301.6|13300|2001
1655374200000|2022-06-16 10:10:00|13321.3|13319.3|13321.2|13319.2|13326.1|13324|13313.2|13311.1|2002
1655374500000|2022-06-16 10:15:00|13321|13319.1|13314|13312.2|13322.5|13320.4|13310.6|13308.3|1746
1655374800000|2022-06-16 10:20:00|13314.1|13312.7|13303.7|13301.2|13319.8|13317.8|13298.9|13296.8|2026
1655375100000|2022-06-16 10:25:00|13303.6|13301.3|13311.9|13309.7|13314.4|13312.8|13302.8|13300.7|1740
1655375400000|2022-06-16 10:30:00|13311.6|13309.4|13321.3|13319.2|13327.1|13325.1|13311.6|13309.4|1781
1655375700000|2022-06-16 10:35:00|13321.4|13319.1|13325.6|13323.6|13330.1|13327.9|13318|13315.9|1600
1655376000000|2022-06-16 10:40:00|13325.8|13323.5|13326.4|13324.3|13327.7|13325.5|13316.6|13315.2|1501
1655376300000|2022-06-16 10:45:00|13326.5|13324.4|13327.7|13326.7|13334.8|13333.1|13322.4|13320.7|1738
1655376600000|2022-06-16 10:50:00|13327|13326|13319.2|13316.8|13331.4|13328.7|13311.3|13309.4|1900
1655376900000|2022-06-16 10:55:00|13319.3|13316.9|13308.2|13306|13322.3|13320.3|13304.5|13301.9|1782
1655377200000|2022-06-16 11:00:00|13308.3|13306.3|13318.9|13317.5|13327.1|13323.7|13302.4|13299.8|2284
1655377500000|2022-06-16 11:05:00|13318.8|13317.4|13306.1|13304.9|13318.8|13317.4|13302.7|13301.5|1950
1655377800000|2022-06-16 11:10:00|13306.2|13304.8|13301|13300|13312.9|13311.3|13299|13297.5|1827
1655378100000|2022-06-16 11:15:00|13301.2|13299.9|13277.2|13276.2|13302.5|13301.4|13271.2|13270|1967
1655378400000|2022-06-16 11:20:00|13276.9|13275.9|13273.8|13272.5|13279.7|13278.5|13264.4|13263|1882
1655378700000|2022-06-16 11:25:00|13273.9|13272.4|13289.8|13287.7|13291.8|13289.4|13272.9|13271.4|2147
1655379000000|2022-06-16 11:30:00|13289.6|13288.5|13286.2|13284.2|13291.5|13289.8|13280.8|13278.6|1951
1655379300000|2022-06-16 11:35:00|13286.3|13284.3|13274.3|13272|13286.3|13284.4|13272.4|13269.8|2009
1655379600000|2022-06-16 11:40:00|13274.1|13272.2|13280.7|13278.5|13281|13279.1|13262.4|13260.9|2099
1655379900000|2022-06-16 11:45:00|13280.6|13278.3|13286.6|13284.5|13287.5|13285.2|13278.2|13276.6|2084
1655380200000|2022-06-16 11:50:00|13286.7|13284.7|13276.1|13275.1|13290.2|13287.9|13274.2|13272.5|1823
1655380500000|2022-06-16 11:55:00|13275.9|13274.9|13285.3|13284.3|13286.5|13285.1|13273.5|13272.1|1752
1655380800000|2022-06-16 12:00:00|13285.4|13283.4|13286.1|13284.1|13291.9|13289.8|13276.6|13274.9|2021
1655381100000|2022-06-16 12:05:00|13286|13284.3|13298.6|13297.6|13299.2|13297.8|13283.3|13281.3|1709
1655381400000|2022-06-16 12:10:00|13299.1|13297.1|13292.2|13291.2|13301.1|13299.3|13289.5|13288.1|2054
1655381700000|2022-06-16 12:15:00|13292.1|13291.1|13287.4|13285.5|13293.5|13291.7|13281.7|13280.4|1994
1655382000000|2022-06-16 12:20:00|13287.2|13285.4|13277.4|13275.1|13287.2|13285.4|13271.7|13270|1963
1655382300000|2022-06-16 12:25:00|13277.6|13275.2|13279.7|13273.7|13279.7|13275.2|13267.6|13265.8|1744
1655382600000|2022-06-16 12:30:00|13279.6|13273.6|13260.5|13258.5|13281|13275.2|13256.2|13254|2195
1655382900000|2022-06-16 12:35:00|13260.1|13258.2|13264.4|13262.8|13266.8|13265.1|13248.3|13246.7|2250
1655383200000|2022-06-16 12:40:00|13264.6|13263.1|13271.2|13269.3|13275.5|13274|13264.4|13262.6|2012
1655383500000|2022-06-16 12:45:00|13270.8|13269.4|13281.3|13279.5|13287.7|13286.1|13269.6|13268.1|1652
1655383800000|2022-06-16 12:50:00|13281.2|13279.8|13276.7|13275.1|13282.2|13280.7|13270.9|13269.5|1913
1655384100000|2022-06-16 12:55:00|13276.8|13275|13280|13279|13284.7|13282.9|13276.1|13274.7|1599
1655384400000|2022-06-16 13:00:00|13279.9|13278.9|13265.9|13264.1|13284.8|13283.4|13261.4|13260.1|1851
1655384700000|2022-06-16 13:05:00|13265.8|13264.2|13259.9|13258.1|13271.5|13269.7|13258|13256.7|1932
1655385000000|2022-06-16 13:10:00|13259.8|13258.2|13264.9|13263.1|13267.9|13266.1|13250.3|13249.3|1872
1655385300000|2022-06-16 13:15:00|13265|13263|13273.9|13272.9|13278.1|13276.7|13263.4|13261.9|1345
1655385600000|2022-06-16 13:20:00|13273.8|13272.8|13282.1|13281.1|13282.2|13281.2|13273.4|13272.2|1446
1655385900000|2022-06-16 13:25:00|13282|13281|13272.1|13270.5|13285.9|13284.7|13268.7|13268|1280
1655386200000|2022-06-16 13:30:00|13272.2|13270.6|13278.7|13276.8|13282|13280.6|13263.4|13262.1|1979
1655386500000|2022-06-16 13:35:00|13278.3|13276.7|13273.1|13271.2|13278.7|13276.8|13263.7|13261.5|2172
1655386800000|2022-06-16 13:40:00|13273|13271.1|13259.6|13258.6|13274|13272.7|13254.8|13253.8|1917
1655387100000|2022-06-16 13:45:00|13259.7|13258.7|13264.5|13262.6|13271.9|13270|13258.5|13257.4|1777
1655387400000|2022-06-16 13:50:00|13264.4|13262.7|13270.3|13269.3|13280.2|13278.9|13263.3|13262|1804
1655387700000|2022-06-16 13:55:00|13270.2|13269.2|13271|13268.4|13279.1|13277.5|13267|13265.6|1731
1655388000000|2022-06-16 14:00:00|13271.2|13269.4|13264.5|13263.5|13274.6|13273.3|13263|13261.5|1760
1655388300000|2022-06-16 14:05:00|13264.7|13263.2|13277|13276|13282.6|13281.3|13262.4|13261.2|1751
1655388600000|2022-06-16 14:10:00|13276.8|13275.8|13282.5|13281.5|13285.3|13284.3|13275.1|13274.1|1537
1655388900000|2022-06-16 14:15:00|13281.9|13280.9|13279|13278|13291.6|13289.3|13277.8|13276.6|1521
1655389200000|2022-06-16 14:20:00|13278.9|13277.9|13273.6|13272.1|13284.3|13282.9|13272.7|13271.7|1302
1655389500000|2022-06-16 14:25:00|13273.4|13272.4|13270|13268.3|13274.8|13273.8|13261.1|13259.9|1606
1655389800000|2022-06-16 14:30:00|13270.1|13268.2|13271|13270|13274.2|13272.9|13268.4|13267.2|1438
1655390100000|2022-06-16 14:35:00|13271.1|13270.1|13267.7|13266.7|13275.1|13274|13264.8|13263.5|1664
1655390400000|2022-06-16 14:40:00|13267.8|13266.8|13274|13273|13277.3|13276.3|13265.6|13263.8|1208
1655390700000|2022-06-16 14:45:00|13273.9|13272.9|13280.7|13279.7|13281.4|13279.9|13273|13272|1143
1655391000000|2022-06-16 14:50:00|13280.9|13279.9|13266.9|13265.9|13281.1|13280|13266.8|13265.7|1520
1655391300000|2022-06-16 14:55:00|13267.1|13266.1|13257|13256|13267.3|13266.3|13255.8|13255|1310
1655391600000|2022-06-16 15:00:00|13256.9|13255.9|13268.2|13267.2|13269.9|13268.9|13255|13254.2|1153
1655391900000|2022-06-16 15:05:00|13268.1|13267.1|13260.7|13259.2|13271.2|13270|13258.4|13257.2|922
1655392200000|2022-06-16 15:10:00|13260.6|13259.6|13239|13237.5|13261.5|13260.5|13237.6|13236.3|1254
1655392500000|2022-06-16 15:15:00|13238.5|13237.4|13219.5|13217.7|13242.6|13241.6|13217.3|13215.7|1818
1655392800000|2022-06-16 15:20:00|13219.2|13218.2|13222.6|13221.6|13231|13229.3|13214.3|13213.1|1959
1655393100000|2022-06-16 15:25:00|13222.5|13221.5|13216.3|13214.7|13229|13227.4|13213.8|13212.5|1545
1655393400000|2022-06-16 15:30:00|13216.1|13214.6|13213.5|13212.5|13226.1|13224.7|13212.6|13210.9|1375
1655393700000|2022-06-16 15:35:00|13213.3|13212.3|13207.5|13206.5|13215.6|13214.3|13206.3|13204.9|1174
1655394000000|2022-06-16 15:40:00|13206.9|13205.9|13187.4|13186.4|13206.9|13205.9|13184.1|13182.6|1839
1655394300000|2022-06-16 15:45:00|13187.5|13186.5|13181.6|13180|13194.4|13193.4|13179.7|13177.9|1593
1655394600000|2022-06-16 15:50:00|13181.3|13180.3|13163|13162|13185.5|13184|13162.7|13161.4|1464
1655394900000|2022-06-16 15:55:00|13163.4|13161.8|13168.1|13166.2|13176.8|13174.4|13149.7|13148.5|1765
1655395200000|2022-06-16 16:00:00|13168.2|13166.1|13188.2|13186.4|13192.5|13191.2|13163.6|13162.3|1937
1655395500000|2022-06-16 16:05:00|13188.3|13186.5|13194.7|13192.9|13197|13195.1|13182|13180.2|1688
1655395800000|2022-06-16 16:10:00|13194.6|13193.1|13186.6|13185.6|13195.1|13193.6|13182|13180.4|1534
1655396100000|2022-06-16 16:15:00|13186.8|13185.2|13203.5|13201.7|13211.9|13210.4|13186.2|13184.8|1871
1655396400000|2022-06-16 16:20:00|13203.4|13201.8|13200.2|13198|13207.3|13205.9|13194.7|13193.2|1837
1655396700000|2022-06-16 16:25:00|13200.4|13197.9|13194.1|13192.4|13205.4|13203.9|13191|13189.3|1771
1655397000000|2022-06-16 16:30:00|13194|13192.3|13191.8|13190.1|13199.4|13197.9|13189.8|13187.8|1681
1655397300000|2022-06-16 16:35:00|13191.7|13190.2|13182.3|13181.3|13192.9|13191.4|13180.7|13179.2|1527
1655397600000|2022-06-16 16:40:00|13182.2|13181.2|13179.4|13177.6|13188.1|13187.1|13179.2|13177.4|1355
1655397900000|2022-06-16 16:45:00|13179.3|13177.7|13173|13172|13185.6|13184.2|13173|13171.6|1502
1655398200000|2022-06-16 16:50:00|13172.9|13171.9|13156.3|13155.3|13175.3|13174.1|13155.1|13153.6|1792
1655398500000|2022-06-16 16:55:00|13156.2|13155.2|13182.5|13180.7|13185.8|13184.5|13156|13154.8|1825
1655398800000|2022-06-16 17:00:00|13182.2|13180.6|13190.9|13189.1|13192.6|13191|13175.9|13174.1|1895
1655399100000|2022-06-16 17:05:00|13191|13189.2|13197.1|13195.6|13200.5|13199.3|13187.9|13186.2|1882
1655399400000|2022-06-16 17:10:00|13196.9|13195.9|13197.1|13195.6|13200.2|13198.8|13193.6|13191.8|1491
1655399700000|2022-06-16 17:15:00|13196.8|13195.8|13198.5|13196.6|13205.5|13204.5|13195.2|13194|1424
1655400000000|2022-06-16 17:20:00|13198.3|13196.3|13204.4|13202.8|13208.6|13206.4|13196.1|13195|1308
1655400300000|2022-06-16 17:25:00|13204.5|13202.5|13209.4|13207.5|13212.4|13210.6|13201.2|13199.8|1723
1655400600000|2022-06-16 17:30:00|13209.5|13207.3|13224.1|13222|13229.4|13227.9|13207.6|13206.1|1919
1655400900000|2022-06-16 17:35:00|13224.2|13222.1|13211.8|13209.1|13224.2|13222.1|13211.3|13208.6|1928
1655401200000|2022-06-16 17:40:00|13212|13208.8|13203.9|13201.4|13214.2|13212.2|13203.9|13201.4|1903
1655401500000|2022-06-16 17:45:00|13203.6|13201.6|13196.3|13194.5|13204.7|13203.2|13195.9|13194.2|1463
1655401800000|2022-06-16 17:50:00|13196|13194.6|13197.9|13196.3|13206.6|13205.3|13195.8|13194.3|1426
1655402100000|2022-06-16 17:55:00|13197.6|13196.6|13202.4|13200.8|13206.1|13204.9|13195|13193.6|1493
1655402400000|2022-06-16 18:00:00|13202.1|13201.1|13203.4|13201.9|13209.5|13208.1|13202.1|13200.9|1386
1655402700000|2022-06-16 18:05:00|13203.5|13201.8|13204.6|13203.6|13207|13205.7|13200.6|13199.5|1223
1655403000000|2022-06-16 18:10:00|13204.5|13203.5|13209.1|13208.1|13214.2|13213|13203.7|13202.5|1175
1655403300000|2022-06-16 18:15:00|13209|13208|13213.7|13212.7|13214.8|13213.5|13205.3|13203.9|576
1655403600000|2022-06-16 18:20:00|13214|13212.4|13205.1|13203.1|13214|13212.8|13202.6|13201.3|832
1655403900000|2022-06-16 18:25:00|13205.2|13203.2|13202.3|13200.5|13208.2|13207|13201.2|13199.1|939
1655404200000|2022-06-16 18:30:00|13202.6|13200.2|13203.8|13202.8|13204.9|13203.6|13199.5|13197.9|1068
1655404500000|2022-06-16 18:35:00|13203.7|13202.7|13206.5|13205.5|13207.6|13206.5|13199.9|13198.8|697
1655404800000|2022-06-16 18:40:00|13206.6|13205.6|13203.2|13202.2|13207.4|13206.7|13200.3|13199.2|760
1655405100000|2022-06-16 18:45:00|13203.1|13202.1|13203|13201.5|13213.1|13211.7|13202.1|13201|1192
1655405400000|2022-06-16 18:50:00|13203.1|13201.8|13203.2|13202.2|13208|13206.7|13199.3|13198.1|1031
1655405700000|2022-06-16 18:55:00|13203.4|13201.9|13199.7|13198.7|13204.6|13202.9|13199.5|13198.6|1095
1655406000000|2022-06-16 19:00:00|13199.9|13198.9|13200.2|13199.2|13204.3|13203.1|13199.7|13198.2|880
1655406300000|2022-06-16 19:05:00|13200.3|13199.3|13200.4|13199.4|13204.2|13203|13197.4|13196.4|828
1655406600000|2022-06-16 19:10:00|13200.6|13199.1|13195.3|13194.6|13200.7|13199.1|13194.4|13193.3|654
1655406900000|2022-06-16 19:15:00|13195.4|13194.4|13195.8|13194.3|13196.5|13195.4|13189.7|13188.2|878
1655407200000|2022-06-16 19:20:00|13195.6|13194.6|13199.4|13198.7|13199.5|13198.7|13191.8|13190.5|779
1655407500000|2022-06-16 19:25:00|13199.5|13198.8|13197.4|13196.4|13199.5|13198.8|13194.8|13193.4|784
1655407800000|2022-06-16 19:30:00|13197.5|13196.5|13193.2|13191.6|13197.5|13196.6|13186.8|13185.8|940
1655408100000|2022-06-16 19:35:00|13193.1|13192.2|13195.3|13194.3|13198.5|13196.8|13190.3|13189.1|1200
1655408400000|2022-06-16 19:40:00|13195.4|13194.4|13194|13193.3|13199.8|13198.4|13193.3|13192.5|1179
1655408700000|2022-06-16 19:45:00|13194.1|13193.1|13197|13196|13197.3|13196.4|13191.6|13190.6|702
1655409000000|2022-06-16 19:50:00|13197.2|13196.2|13203.7|13202.7|13204.1|13202.8|13194.8|13193.7|695
1655409300000|2022-06-16 19:55:00|13204|13202.5|13205.8|13204.8|13208|13206.7|13203.3|13202.2|1036
1655409600000|2022-06-16 20:00:00|13205.7|13204.7|13209.1|13207.6|13209.3|13207.9|13203.4|13202.3|1194
1655409900000|2022-06-16 20:05:00|13208.8|13207.8|13211.8|13210.8|13213.8|13212.6|13208|13206.8|850
1655410200000|2022-06-16 20:10:00|13211.7|13210.7|13219.7|13218.7|13221.7|13220.2|13210.6|13209.5|848
1655410500000|2022-06-16 20:15:00|13219.6|13218.6|13220.2|13219.2|13221.7|13220.7|13218.7|13217.5|590
1655410800000|2022-06-16 20:20:00|13220.4|13218.9|13217.2|13215.7|13220.5|13219.4|13216.6|13215.5|415
1655411100000|2022-06-16 20:25:00|13217|13216|13220|13218.5|13220|13218.8|13214.5|13213.4|421
1655411400000|2022-06-16 20:30:00|13218.9|13217.9|13213|13211.4|13220.2|13218.9|13212.7|13211.2|703
1655411700000|2022-06-16 20:35:00|13212.8|13211.8|13213.8|13212.2|13214.2|13212.7|13211.7|13210.1|655
1655412000000|2022-06-16 20:40:00|13213.7|13212|13216.1|13215.1|13217|13215.9|13212.5|13211.1|467
1655412300000|2022-06-16 20:45:00|13216.4|13214.7|13216.2|13215.2|13217.6|13215.7|13215|13213.3|783
1655412600000|2022-06-16 20:50:00|13216.4|13214.9|13219.5|13217.5|13221.3|13219.1|13214.8|13213.4|762
1655412900000|2022-06-16 20:55:00|13219.6|13217.6|13222.7|13216.7|13227.4|13224.7|13219.4|13213.8|772
1655413200000|2022-06-16 21:00:00|13222.9|13216.9|13220.5|13214.5|13224|13218|13220.5|13214.5|36
1655413500000|2022-06-16 21:05:00|13221.1|13215.1|13221.8|13215.8|13223|13217|13221.1|13215.1|73
1655413800000|2022-06-16 21:10:00|13222.6|13216.6|13220.5|13215.9|13225.3|13219.3|13220|13214.6|506
1655414100000|2022-06-16 21:15:00|13220.6|13216|13221.1|13215.6|13223|13217.2|13219.3|13213.9|1236
1655414400000|2022-06-16 21:20:00|13221|13215.5|13221.4|13215.9|13221.9|13217.4|13219.9|13215.2|1504
1655414700000|2022-06-16 21:25:00|13221.5|13216|13224.7|13218.7|13226.6|13221.7|13220.5|13215.5|608
1655415000000|2022-06-16 21:30:00|13224.6|13218.6|13225.2|13219.2|13225.5|13220.2|13224.5|13218.5|254
1655415300000|2022-06-16 21:35:00|13225|13219|13227.3|13221.3|13228.3|13222.3|13223.7|13217.7|569
1655415600000|2022-06-16 21:40:00|13227.5|13221.5|13228|13222|13228.6|13222.7|13225.9|13219.9|333
1655415900000|2022-06-16 21:45:00|13228.1|13222.1|13230.4|13224.4|13230.5|13225.4|13227.7|13221.7|459
1655416200000|2022-06-16 21:50:00|13230.5|13224.6|13229.6|13223.6|13233.3|13227.5|13226.8|13222.9|504
1655416500000|2022-06-16 21:55:00|13229.5|13223.5|13236.1|13230.1|13237.2|13231.2|13228.5|13222.5|371
1655416800000|2022-06-16 22:00:00|13236.3|13230.3|13237.3|13231.3|13242.4|13238.3|13230.9|13224.9|428
1655417100000|2022-06-16 22:05:00|13238.8|13232.8|13237.3|13232.6|13240|13236.5|13236.7|13231|1274
1655417400000|2022-06-16 22:10:00|13237.4|13232.5|13231.9|13227.9|13238.9|13234.2|13229.1|13226.3|1637
1655417700000|2022-06-16 22:15:00|13231.8|13228|13235.7|13232.7|13236.4|13233.5|13227.3|13223.6|1438
1655418000000|2022-06-16 22:20:00|13235.6|13232.6|13234.2|13231.3|13236.8|13234.1|13233.6|13230.7|1055
1655418300000|2022-06-16 22:25:00|13234.3|13231.4|13238.6|13234.2|13239|13235.1|13234.3|13230.9|1264
1655418600000|2022-06-16 22:30:00|13238.5|13234.4|13238.3|13235.4|13239.3|13235.5|13236.2|13232.5|1592
1655418900000|2022-06-16 22:35:00|13238.2|13235.3|13245.6|13243.7|13246.2|13244.1|13237.8|13235|1249
1655419200000|2022-06-16 22:40:00|13245.5|13243.4|13255.4|13252.8|13257.6|13255|13244.9|13243.1|1393
1655419500000|2022-06-16 22:45:00|13255.7|13253|13260.1|13257.7|13261.5|13259.7|13252.1|13249.6|1390
1655419800000|2022-06-16 22:50:00|13260.5|13257.9|13271.1|13269.1|13271.9|13269.5|13258.6|13256.8|1515
1655420100000|2022-06-16 22:55:00|13271.4|13268.8|13261|13258.9|13272.3|13269.8|13260.1|13257.3|1497
1655420400000|2022-06-16 23:00:00|13260.9|13259|13254.3|13252.2|13261.1|13259|13251.1|13249.4|1365
1655420700000|2022-06-16 23:05:00|13254.2|13252.5|13252.5|13250.7|13259.2|13257.2|13251.9|13250.1|1395
1655421000000|2022-06-16 23:10:00|13252.6|13250.6|13259.1|13257.4|13263|13261.3|13252.1|13250.1|1197
1655421300000|2022-06-16 23:15:00|13259.7|13257.6|13258.3|13257.3|13260.8|13259.3|13254.3|13252.6|1071
1655421600000|2022-06-16 23:20:00|13258.6|13257.1|13265|13264|13265.4|13264.2|13257.9|13256.8|1206
1655421900000|2022-06-16 23:25:00|13265.1|13264.1|13263.2|13262.2|13270.7|13269.6|13262.3|13261|1177
1655422200000|2022-06-16 23:30:00|13263.7|13262|13260.4|13259.4|13265.2|13263.4|13259.6|13258.3|1254
1655422500000|2022-06-16 23:35:00|13260.5|13259.5|13263.2|13261.7|13267|13265.3|13260.3|13258.9|960
1655422800000|2022-06-16 23:40:00|13262.9|13261.6|13254.7|13253.2|13266.3|13264.9|13253.9|13252.6|919
1655423100000|2022-06-16 23:45:00|13254.5|13253.5|13252.1|13251.4|13257.2|13255.6|13251.3|13250.3|1211
1655423400000|2022-06-16 23:50:00|13252.2|13251.5|13244.8|13243.2|13253.5|13251.8|13238.4|13237.4|1293
1655423700000|2022-06-16 23:55:00|13244.4|13243.4|13243.1|13241.2|13245.9|13244.3|13238.4|13237.2|1173
1655424000000|2022-06-17 00:00:00|13243|13241.1|13222.2|13220.1|13243|13241.7|13219.6|13217.9|2073
1655424300000|2022-06-17 00:05:00|13222|13220.2|13238.2|13236.6|13238.5|13236.6|13218.3|13216.8|1923
1655424600000|2022-06-17 00:10:00|13238.1|13236.5|13266|13264|13279.7|13278.1|13234.6|13233.2|2102
1655424900000|2022-06-17 00:15:00|13266.6|13264.5|13267.1|13264.4|13268.8|13266.2|13257.8|13255.6|1764
1655425200000|2022-06-17 00:20:00|13267|13264.8|13263.7|13262.7|13273.1|13271.6|13261|13259.7|1697
1655425500000|2022-06-17 00:25:00|13264.5|13262.9|13273.4|13271.9|13278.5|13276.7|13264.5|13262.5|1744
1655425800000|2022-06-17 00:30:00|13273.5|13272.4|13285.4|13282.9|13292.5|13290.5|13273.4|13271.7|1835
1655426100000|2022-06-17 00:35:00|13285|13283.1|13286.7|13285.7|13295.4|13293.7|13281.1|13279.5|1725
1655426400000|2022-06-17 00:40:00|13287.1|13285.2|13287.5|13285.7|13291|13289.4|13279.6|13277.7|1511
1655426700000|2022-06-17 00:45:00|13287.4|13285.6|13296.4|13294.7|13297.1|13295.9|13281.8|13280.5|1584
1655427000000|2022-06-17 00:50:00|13296.5|13294.8|13317.3|13315.3|13320.4|13319|13293|13292.1|1842
1655427300000|2022-06-17 00:55:00|13317|13314.9|13323.3|13321.1|13330.5|13328.7|13313|13311.3|2177
1655427600000|2022-06-17 01:00:00|13323.5|13321.3|13319.3|13317.1|13327.8|13326.3|13313.4|13311.6|1992
1655427900000|2022-06-17 01:05:00|13318.9|13317.4|13322.6|13321|13329.3|13327.6|13316.2|13314.7|1641
1655428200000|2022-06-17 01:10:00|13323.1|13320.3|13323.5|13322.5|13332|13330.1|13315.7|13314.5|1803
1655428500000|2022-06-17 01:15:00|13323.8|13322.3|13322.7|13321|13324.8|13323.8|13316.4|13315.3|1192
1655428800000|2022-06-17 01:20:00|13322.6|13321.1|13315.9|13314.9|13322.8|13321.9|13307.1|13306.1|1558
1655429100000|2022-06-17 01:25:00|13316.1|13315.1|13309.9|13308.9|13317.4|13316.5|13306.6|13305.1|1418
1655429400000|2022-06-17 01:30:00|13309.8|13308.8|13325.8|13324.3|13326|13324.5|13304.5|13303.5|1754
1655429700000|2022-06-17 01:35:00|13325.9|13324.2|13335.8|13334.8|13340.2|13338.8|13323.7|13322.5|1830
1655430000000|2022-06-17 01:40:00|13336.1|13334.6|13327.8|13326.8|13337.6|13336.5|13327|13325.6|1743
1655430300000|2022-06-17 01:45:00|13327.7|13326.3|13327.3|13325.4|13336.1|13334.8|13325.8|13324.6|1266
1655430600000|2022-06-17 01:50:00|13327.4|13325.5|13334.2|13332.5|13335.1|13333.4|13322.1|13320.7|1539
1655430900000|2022-06-17 01:55:00|13334.7|13332.8|13337.7|13335.7|13341.6|13340.3|13331.8|13330.4|1495
1655431200000|2022-06-17 02:00:00|13337.8|13335.8|13342.9|13341|13345.3|13343.5|13330.2|13328.6|1528
1655431500000|2022-06-17 02:05:00|13343|13341.1|13338.1|13336.5|13345.6|13344.4|13337.4|13335.7|1263
1655431800000|2022-06-17 02:10:00|13338.2|13336.4|13338.5|13336.6|13341.8|13340.6|13331.1|13329.2|1464
1655432100000|2022-06-17 02:15:00|13338.4|13336.5|13333.2|13331.4|13338.6|13336.7|13330.7|13329.7|1542
1655432400000|2022-06-17 02:20:00|13333.3|13331.2|13328.3|13326.6|13333.3|13331.2|13323.9|13321.5|1412
1655432700000|2022-06-17 02:25:00|13328.7|13326.7|13340.6|13338.9|13341.2|13339.7|13328.3|13326.7|1573
1655433000000|2022-06-17 02:30:00|13340.5|13338.8|13338.6|13336.3|13343.4|13341.7|13334.7|13332.8|1480
1655433300000|2022-06-17 02:35:00|13338.5|13336.2|13342.6|13340.1|13344.7|13342.7|13337.3|13335.1|1331
1655433600000|2022-06-17 02:40:00|13342.4|13340.2|13434.9|13433|13460.7|13457.7|13339.4|13336.2|1887
1655433900000|2022-06-17 02:45:00|13435.1|13432.8|13436.4|13434|13466|13463|13410.8|13407.1|2564
1655434200000|2022-06-17 02:50:00|13436.3|13433.7|13427.6|13426.2|13442.3|13439.8|13421|13419.5|2179
1655434500000|2022-06-17 02:55:00|13427.8|13426.3|13371.1|13369.4|13430.2|13428.5|13235.3|13229.3|2552
1655434800000|2022-06-17 03:00:00|13371.6|13369.8|13391.6|13389.8|13399.7|13395.9|13369.1|13367.4|2084
1655435100000|2022-06-17 03:05:00|13390.5|13388.2|13376.2|13372.7|13410|13406.1|13370.7|13367.3|2173
1655435400000|2022-06-17 03:10:00|13377.2|13374|13366.6|13363.9|13383.3|13379.9|13356|13352.9|2151
1655435700000|2022-06-17 03:15:00|13366.8|13363.8|13365.1|13362.4|13370.8|13369|13352.9|13350.6|2046
1655436000000|2022-06-17 03:20:00|13365.3|13362.5|13386.7|13384.4|13388.2|13386.7|13364.4|13361.5|1925
1655436300000|2022-06-17 03:25:00|13386.8|13384.7|13383.9|13381.4|13387.9|13386|13373.6|13371.1|1602
1655436600000|2022-06-17 03:30:00|13383.4|13381.6|13397.7|13395.4|13398.4|13396.2|13377.7|13375.3|1990
1655436900000|2022-06-17 03:35:00|13397.6|13395.3|13411.6|13409.2|13419.7|13417.5|13396.8|13394.5|2105
1655437200000|2022-06-17 03:40:00|13411.5|13409.3|13405.5|13403.2|13411.7|13409.3|13396.5|13394|1817
1655437500000|2022-06-17 03:45:00|13405.4|13403.3|13425.8|13422.4|13428.9|13427|13402.8|13400.6|1939
1655437800000|2022-06-17 03:50:00|13425.5|13422.6|13425.1|13422.4|13432.5|13430.3|13418.4|13416.3|1842
1655438100000|2022-06-17 03:55:00|13425.2|13422.5|13423.2|13420.7|13428.2|13426.2|13414.7|13412.5|1601
1655438400000|2022-06-17 04:00:00|13423.1|13420.9|13423.1|13420.9|13425.3|13423.3|13414.8|13412.6|1470
1655438700000|2022-06-17 04:05:00|13423|13420.7|13412.1|13410|13423.7|13421.1|13402|13401.3|1691
1655439000000|2022-06-17 04:10:00|13412.2|13410.2|13399.7|13397.4|13412.4|13410.4|13387.8|13385|1932
1655439300000|2022-06-17 04:15:00|13399.8|13397.3|13391.4|13389.2|13399.9|13397.5|13387.9|13385.5|1692
1655439600000|2022-06-17 04:20:00|13391.6|13389.3|13415.2|13413.3|13418.7|13416.7|13387|13385|2024
1655439900000|2022-06-17 04:25:00|13415.3|13413.2|13401.5|13399.8|13417.9|13415.6|13399.3|13397.3|1535
1655440200000|2022-06-17 04:30:00|13401.6|13399.7|13397.6|13395.6|13406.9|13405.3|13397.4|13395.6|1300
1655440500000|2022-06-17 04:35:00|13397.5|13395.5|13404.3|13402.5|13408.2|13406|13393.4|13391.5|1439
1655440800000|2022-06-17 04:40:00|13404.2|13402.6|13395|13393.2|13404.7|13403.4|13390.8|13389|1391
1655441100000|2022-06-17 04:45:00|13395.1|13393.3|13392.3|13390.5|13396.6|13395.1|13390.7|13388.9|1199
1655441400000|2022-06-17 04:50:00|13392.2|13390.4|13379.8|13378|13396.3|13394.4|13379.6|13377.7|1472
1655441700000|2022-06-17 04:55:00|13379.7|13378.1|13385.3|13383.7|13388.3|13386.8|13374.9|13373.1|1413
1655442000000|2022-06-17 05:00:00|13385.2|13382.8|13388.7|13386.8|13390.2|13388.6|13379.4|13378.4|1445
1655442300000|2022-06-17 05:05:00|13388.6|13387|13397.8|13396.1|13398.5|13396.7|13386.2|13384.9|1359
1655442600000|2022-06-17 05:10:00|13398.2|13396.3|13399.2|13397.6|13401.4|13400.1|13394|13392.6|1324
1655442900000|2022-06-17 05:15:00|13399.3|13397.8|13391.4|13389.8|13400.6|13399.1|13387.9|13386.5|1053
1655443200000|2022-06-17 05:20:00|13391.3|13389.6|13387.5|13386.5|13394.1|13392.6|13387.3|13385.9|986
1655443500000|2022-06-17 05:25:00|13387.4|13386.4|13391.1|13389.4|13391.7|13390.4|13385.1|13383.7|1059
1655443800000|2022-06-17 05:30:00|13391.2|13389.5|13394.1|13392.3|13403.2|13401.4|13390.9|13389.5|1275
1655444100000|2022-06-17 05:35:00|13394|13392.2|13391.8|13390.8|13395.4|13394|13387.7|13386.7|820
1655444400000|2022-06-17 05:40:00|13391.9|13390.9|13401.4|13400.4|13402|13400.7|13391.3|13390.1|869
1655444700000|2022-06-17 05:45:00|13401.5|13400.5|13405.8|13404.8|13409.9|13408.9|13401.4|13400.4|934
1655445000000|2022-06-17 05:50:00|13405.7|13404.7|13401.4|13400.4|13407|13405.9|13399.4|13397.9|1126
1655445300000|2022-06-17 05:55:00|13401.6|13400.6|13409.7|13407.9|13411.3|13409.7|13401.4|13400.1|996
1655445600000|2022-06-17 06:00:00|13409.6|13408.3|13409.3|13408.3|13416.4|13415.4|13407.6|13406.2|1621
1655445900000|2022-06-17 06:05:00|13409|13408|13399.7|13398.7|13412.3|13410.8|13396.6|13394.9|1674
1655446200000|2022-06-17 06:10:00|13400.2|13398.6|13399.9|13398.2|13404.6|13403|13394|13392.5|1716
1655446500000|2022-06-17 06:15:00|13399.4|13398|13398.4|13397.4|13404.2|13402.7|13394|13392.5|1562
1655446800000|2022-06-17 06:20:00|13398.3|13397.3|13404.7|13404|13406.1|13404.9|13395.5|13394.4|1372
1655447100000|2022-06-17 06:25:00|13404.8|13403.7|13404.9|13403.9|13409.4|13408|13402.1|13400.5|1351
1655447400000|2022-06-17 06:30:00|13403.8|13402.8|13415.8|13414.2|13421.4|13419.9|13403.3|13401.6|1797
1655447700000|2022-06-17 06:35:00|13415.9|13414.3|13391.2|13388|13436.7|13434.8|13391.2|13387.4|2180
1655448000000|2022-06-17 06:40:00|13391.5|13387.4|13406.4|13403|13426.5|13421|13381|13377.5|2286
1655448300000|2022-06-17 06:45:00|13405.9|13404|13424.2|13421.4|13425.4|13422.9|13400.9|13398.2|2209
1655448600000|2022-06-17 06:50:00|13424.1|13421.6|13441.6|13438.9|13450.2|13447.4|13424|13421.5|2364
1655448900000|2022-06-17 06:55:00|13441.8|13438.8|13436.4|13433.5|13449.4|13446.8|13429.8|13427.5|2048
1655449200000|2022-06-17 07:00:00|13434.4|13433.4|13442.8|13439.6|13445.6|13442.8|13430.5|13428|2453
1655449500000|2022-06-17 07:05:00|13442.9|13439.5|13445.4|13443|13447.3|13444.9|13438.6|13436.4|2066
1655449800000|2022-06-17 07:10:00|13445.5|13443.2|13440.1|13437.6|13446.1|13444.2|13432.5|13430.5|2035
1655450100000|2022-06-17 07:15:00|13440|13437.7|13447.1|13445|13448.5|13446.8|13429|13427.2|2171
1655450400000|2022-06-17 07:20:00|13447.7|13444.9|13452.7|13450.4|13461|13458.6|13446.8|13443.8|2252
1655450700000|2022-06-17 07:25:00|13453.4|13451.4|13439.6|13437.5|13454.4|13452.2|13439.5|13437.5|2073
1655451000000|2022-06-17 07:30:00|13439.5|13437.3|13422.3|13419.6|13439.5|13437.3|13416.4|13413.8|2310
1655451300000|2022-06-17 07:35:00|13422.2|13419.7|13403|13400.9|13423.7|13421.5|13394.6|13392.5|2233
1655451600000|2022-06-17 07:40:00|13403.1|13400.7|13416.2|13414.2|13418.1|13416.7|13403.1|13400.7|2040
1655451900000|2022-06-17 07:45:00|13416.8|13414.7|13420.9|13419|13422.8|13421.8|13412.4|13410.4|1831
1655452200000|2022-06-17 07:50:00|13421|13419.1|13430.5|13428.8|13433.8|13432|13414|13412|1827
1655452500000|2022-06-17 07:55:00|13430.4|13428.9|13430.5|13428.5|13435.3|13433.5|13427.4|13425.5|1645
1655452800000|2022-06-17 08:00:00|13430.4|13428.6|13446.4|13444.5|13446.6|13444.5|13424.9|13422.7|1858
1655453100000|2022-06-17 08:05:00|13446.7|13444.8|13434.5|13432.9|13446.7|13444.8|13429.1|13427.2|1713
1655453400000|2022-06-17 08:10:00|13434.6|13432.7|13435.6|13433.8|13452|13450.1|13430.7|13429|1786
1655453700000|2022-06-17 08:15:00|13435.9|13434|13434.8|13432.9|13440.3|13438.4|13430.4|13428.6|1608
1655454000000|2022-06-17 08:20:00|13434.7|13433|13424|13422.3|13436.1|13434.3|13424|13422.1|1648
1655454300000|2022-06-17 08:25:00|13423.8|13422.1|13436.5|13434.7|13438.6|13436.9|13422.7|13421.1|1566
1655454600000|2022-06-17 08:30:00|13436.4|13434.8|13432|13430.3|13440.3|13439|13430.5|13429.1|1448
1655454900000|2022-06-17 08:35:00|13431.8|13430.4|13438.5|13436.9|13440.5|13438.9|13431.7|13430.1|1406
1655455200000|2022-06-17 08:40:00|13438.8|13437.4|13444.9|13443.3|13450.5|13449.5|13435.3|13433.9|1661
1655455500000|2022-06-17 08:45:00|13445|13443.2|13444|13441.9|13449.2|13447.9|13439.3|13437.4|1903
1655455800000|2022-06-17 08:50:00|13443.9|13442.1|13458.4|13457.4|13458.5|13457.4|13443.7|13441.9|1608
1655456100000|2022-06-17 08:55:00|13458.3|13457.3|13453.3|13451.4|13461.2|13460.1|13442.4|13440.8|1776
1655456400000|2022-06-17 09:00:00|13453.5|13451.6|13456.2|13454.4|13457.4|13456.2|13446.1|13444.1|1656
1655456700000|2022-06-17 09:05:00|13456.3|13454.3|13449.7|13448|13456.3|13454.3|13443.7|13442.5|1531
1655457000000|2022-06-17 09:10:00|13450|13447.9|13454.6|13452.9|13456.5|13454.5|13442.7|13440.7|1675
1655457300000|2022-06-17 09:15:00|13454.5|13452.8|13470.9|13468.6|13478.9|13476.7|13449.4|13447.3|1474
1655457600000|2022-06-17 09:20:00|13470.8|13468.5|13483.1|13480.9|13489.3|13488.1|13465.3|13463.4|1953
1655457900000|2022-06-17 09:25:00|13482.8|13481|13486.1|13484.3|13486.5|13485.3|13477.4|13475.6|1771
1655458200000|2022-06-17 09:30:00|13486|13484.4|13483.5|13481.8|13492.8|13491|13475|13473.5|1689
1655458500000|2022-06-17 09:35:00|13483.6|13481.7|13483.2|13482.2|13488.7|13486.7|13480.9|13479.5|1417
1655458800000|2022-06-17 09:40:00|13483.9|13481.9|13468.8|13467|13483.9|13482.2|13462|13460.3|1699
1655459100000|2022-06-17 09:45:00|13468.7|13466.9|13469.1|13467.4|13473.7|13472.3|13466.6|13465.2|1564
1655459400000|2022-06-17 09:50:00|13469.5|13467.8|13472.4|13471.4|13479.5|13478.2|13469.5|13467.8|1610
1655459700000|2022-06-17 09:55:00|13473.3|13471.5|13478.8|13477.1|13479.3|13477.9|13472|13470.8|1345
1655460000000|2022-06-17 10:00:00|13478.7|13477.4|13474.8|13472.7|13478.9|13477.5|13468.2|13466.9|1296
1655460300000|2022-06-17 10:05:00|13474.6|13472.8|13479.9|13478|13487.4|13485.9|13473|13471.7|1540
1655460600000|2022-06-17 10:10:00|13479.8|13478.1|13490.4|13488.7|13491|13489.6|13477.4|13475.7|1514
1655460900000|2022-06-17 10:15:00|13490|13489|13478|13476.3|13490.9|13489.5|13474.5|13472.9|1454
1655461200000|2022-06-17 10:20:00|13478.1|13475.9|13471|13470|13478.5|13476.9|13464.4|13462.4|1610
1655461500000|2022-06-17 10:25:00|13471.4|13469.8|13468.8|13467.3|13474.5|13472.8|13468.4|13467.2|1307
1655461800000|2022-06-17 10:30:00|13469|13467.4|13483.8|13481.9|13484|13482.4|13468.8|13467.4|1612
1655462100000|2022-06-17 10:35:00|13483.6|13482|13477.1|13476.1|13483.6|13482|13473|13471.7|1362
1655462400000|2022-06-17 10:40:00|13477.5|13475.7|13463.8|13462|13481.4|13480.1|13463.4|13461.5|1525
1655462700000|2022-06-17 10:45:00|13463.7|13461.7|13469.3|13467.3|13471.8|13470.5|13463.6|13461.7|1201
1655463000000|2022-06-17 10:50:00|13469.1|13467.7|13467.8|13466.3|13469.7|13468.3|13463.9|13462.9|1464
1655463300000|2022-06-17 10:55:00|13467.7|13466.2|13468.8|13467.1|13471.8|13470.3|13465.8|13463.9|1250
1655463600000|2022-06-17 11:00:00|13468.5|13467.2|13459.9|13458.3|13468.5|13467.5|13448.1|13446.5|1552
1655463900000|2022-06-17 11:05:00|13460|13457.8|13440|13439|13460|13457.8|13439.4|13437.3|1558
1655464200000|2022-06-17 11:10:00|13440.2|13438.7|13445|13443.4|13445.7|13444.2|13427.3|13425.7|1727
1655464500000|2022-06-17 11:15:00|13444.9|13443.3|13445.8|13443.9|13446.1|13444.1|13438.6|13437|1283
1655464800000|2022-06-17 11:20:00|13445.9|13443.8|13454.8|13453.3|13455.6|13454.1|13441.2|13439.3|1506
1655465100000|2022-06-17 11:25:00|13454.5|13453.5|13459.4|13458.4|13460.2|13459|13448.1|13446.6|1554
1655465400000|2022-06-17 11:30:00|13459.6|13457.9|13467.2|13466.2|13472.7|13470.7|13457.9|13456.4|1702
1655465700000|2022-06-17 11:35:00|13467.3|13466.3|13477.7|13475.9|13480.2|13479|13465.3|13463.6|1532
1655466000000|2022-06-17 11:40:00|13477.6|13476|13473.4|13471.4|13480.7|13478.7|13473|13471.2|1456
1655466300000|2022-06-17 11:45:00|13473.1|13471|13461.9|13459.8|13478.3|13476.5|13458.4|13456.8|1851
1655466600000|2022-06-17 11:50:00|13461.7|13459.9|13458.8|13457.2|13465.3|13464.1|13454.3|13452.7|1692
1655466900000|2022-06-17 11:55:00|13458.3|13457.1|13470.1|13468.4|13471.5|13469.8|13458|13456.3|1544
1655467200000|2022-06-17 12:00:00|13470.2|13468.5|13464.5|13462.5|13475.3|13473.9|13463.9|13462|1868
1655467500000|2022-06-17 12:05:00|13464.8|13462.8|13472.6|13470.7|13476.3|13474.6|13464.4|13462.4|1856
1655467800000|2022-06-17 12:10:00|13472.7|13470.6|13465.8|13464.1|13472.7|13470.8|13457.9|13456.7|1757
1655468100000|2022-06-17 12:15:00|13465.6|13464.2|13465.9|13464.9|13469.1|13468|13460.4|13458.9|1484
1655468400000|2022-06-17 12:20:00|13464.6|13463.6|13463.1|13461.4|13472.9|13471.3|13460.6|13459.2|1846
1655468700000|2022-06-17 12:25:00|13463.2|13461.6|13462.4|13460.4|13467|13465.3|13457.3|13456|1671
1655469000000|2022-06-17 12:30:00|13462.2|13461.2|13457|13455|13463.2|13461.7|13453.7|13452.7|1750
1655469300000|2022-06-17 12:35:00|13456.9|13454.9|13451.5|13450.5|13457.1|13455|13449.2|13447.6|1922
1655469600000|2022-06-17 12:40:00|13452|13450.4|13446.8|13445|13454.8|13452.7|13445.8|13443.8|1702
1655469900000|2022-06-17 12:45:00|13446.7|13444.8|13460.4|13458.2|13463.4|13461.6|13445.3|13444|1618
1655470200000|2022-06-17 12:50:00|13460.2|13458.1|13456.1|13454.2|13466|13465|13453.1|13451.6|1510
1655470500000|2022-06-17 12:55:00|13456|13454.5|13459.2|13457.4|13464.4|13462.3|13454|13452.6|1548
1655470800000|2022-06-17 13:00:00|13459.3|13457.5|13449.1|13448.1|13461.3|13459.7|13449|13448.1|1323
1655471100000|2022-06-17 13:05:00|13448.7|13447.7|13448.3|13446.8|13451.3|13450.1|13444.1|13442.8|1151
1655471400000|2022-06-17 13:10:00|13448.1|13447.1|13449.6|13446.7|13454.8|13453.7|13445.5|13444.3|1139
1655471700000|2022-06-17 13:15:00|13449.4|13446.4|13456.8|13455.8|13458.8|13457.5|13447.9|13446.3|1312
1655472000000|2022-06-17 13:20:00|13456.9|13455.9|13464|13463|13465|13464.1|13454.1|13452.7|958
1655472300000|2022-06-17 13:25:00|13464.1|13463.1|13471.4|13469.8|13473.8|13472.7|13464.1|13463.1|1126
1655472600000|2022-06-17 13:30:00|13471.3|13470.1|13488.1|13487.1|13492.1|13491.1|13467.2|13465.6|1569
1655472900000|2022-06-17 13:35:00|13488|13487|13480.9|13479.9|13495.1|13493.9|13480.8|13479.6|1997
1655473200000|2022-06-17 13:40:00|13481.2|13479.5|13471.5|13470.5|13481.9|13480.4|13470.2|13468.7|1740
1655473500000|2022-06-17 13:45:00|13471.8|13470.2|13478.3|13476.8|13482|13480.9|13471.4|13470.2|1530
1655473800000|2022-06-17 13:50:00|13478.1|13477.1|13475.1|13474.1|13481.1|13480|13469.9|13469|1501
1655474100000|2022-06-17 13:55:00|13475|13474|13484.2|13482.4|13486.4|13485.4|13474.7|13473.5|1569
1655474400000|2022-06-17 14:00:00|13483.8|13482.8|13491.8|13490.8|13494.8|13493.4|13482.7|13481.4|1583
1655474700000|2022-06-17 14:05:00|13491.7|13490.7|13491.8|13490.8|13495.8|13494.3|13488.1|13486.8|1650
1655475000000|2022-06-17 14:10:00|13492.2|13491.5|13505.5|13504.5|13509.1|13507.9|13491.7|13490.6|1414
1655475300000|2022-06-17 14:15:00|13505.4|13504.7|13517.3|13516.3|13521.1|13520.2|13500.6|13499.6|1714
1655475600000|2022-06-17 14:20:00|13517.8|13516.2|13512.3|13510.4|13523.2|13521.9|13509.6|13507.7|1759
1655475900000|2022-06-17 14:25:00|13511.5|13509.8|13513.9|13512.9|13514.9|13513.7|13505.5|13504.5|1566
1655476200000|2022-06-17 14:30:00|13514.1|13513.1|13511.5|13509.9|13520.7|13519.5|13505.2|13504|1584
1655476500000|2022-06-17 14:35:00|13511.4|13509.8|13511.4|13510.4|13517.7|13516.3|13509.5|13508.3|1713
1655476800000|2022-06-17 14:40:00|13511.5|13510.5|13507.5|13506.5|13512.4|13511|13505.2|13503.7|1483
1655477100000|2022-06-17 14:45:00|13507.4|13506.4|13517.7|13516.1|13518.7|13517.4|13507.2|13505.8|1553
1655477400000|2022-06-17 14:50:00|13517.8|13516.2|13529.9|13529.2|13530.2|13529.3|13516.5|13515.6|1347
1655477700000|2022-06-17 14:55:00|13529.8|13529.1|13529|13528|13530.7|13529.4|13520.7|13519.6|1800
1655478000000|2022-06-17 15:00:00|13528.8|13527.8|13538.7|13537.7|13542.3|13541|13524.7|13523.3|1609
1655478300000|2022-06-17 15:05:00|13538.6|13537.6|13527.1|13526.1|13543.3|13542.1|13525|13523.9|1726
1655478600000|2022-06-17 15:10:00|13527|13526|13524.5|13523.8|13532.4|13531.3|13523.8|13522.8|1280
1655478900000|2022-06-17 15:15:00|13524.9|13524.2|13514.9|13513.9|13527.4|13526.4|13514.4|13513.2|1420
1655479200000|2022-06-17 15:20:00|13514.8|13513.8|13519.1|13518.1|13520.4|13519.4|13514.1|13513.3|1031
1655479500000|2022-06-17 15:25:00|13519|13518|13517.4|13516.4|13519.3|13518.5|13511.9|13510.9|1013
1655479800000|2022-06-17 15:30:00|13517.3|13516.3|13505.9|13504.4|13519.4|13518.3|13504.7|13503.2|1091
1655480100000|2022-06-17 15:35:00|13505.7|13504.7|13499.3|13498.3|13506.6|13505.5|13496.6|13495.4|1436
1655480400000|2022-06-17 15:40:00|13499.4|13498.4|13500.4|13499.4|13501.4|13500.1|13496.1|13495.1|1204
1655480700000|2022-06-17 15:45:00|13500.7|13499.1|13505.7|13504.7|13507.8|13506.5|13499.3|13498|961
1655481000000|2022-06-17 15:50:00|13505.9|13504.4|13514.2|13513.5|13515.6|13514.4|13505.5|13504.4|1020
1655481300000|2022-06-17 15:55:00|13514.1|13513.4|13516.6|13515.9|13520.5|13519.3|13512.4|13511.6|670
1655481600000|2022-06-17 16:00:00|13516.5|13515.8|13509.3|13508.3|13518.1|13517|13507|13505.9|1096
1655481900000|2022-06-17 16:05:00|13509.6|13508.1|13513.1|13512.1|13513.4|13512.1|13508.4|13507.3|994
1655482200000|2022-06-17 16:10:00|13513.4|13511.9|13506.5|13505.5|13513.5|13512.4|13502.1|13500.8|1222
1655482500000|2022-06-17 16:15:00|13507.1|13505.8|13508.1|13507.4|13508.5|13507.6|13503.9|13503.1|669
1655482800000|2022-06-17 16:20:00|13508.3|13507.3|13504.6|13503.6|13508.4|13507.5|13501.4|13500.4|674
1655483100000|2022-06-17 16:25:00|13504.7|13503.7|13504.6|13503.6|13506.9|13505.8|13502.4|13501.7|638
1655483400000|2022-06-17 16:30:00|13504.8|13503.8|13513.6|13512.6|13517|13515.8|13504.8|13503.8|752
1655483700000|2022-06-17 16:35:00|13513.7|13512.7|13515.4|13514.4|13516|13515.2|13509.4|13508.3|567
1655484000000|2022-06-17 16:40:00|13515.5|13514.5|13508|13506.2|13515.5|13514.5|13507|13505.8|698
1655484300000|2022-06-17 16:45:00|13508.1|13506.5|13509.8|13509.1|13512.1|13511.3|13506.8|13505.5|677
1655484600000|2022-06-17 16:50:00|13509.9|13509.2|13511.7|13510.7|13515.3|13514.3|13509.8|13509.1|587
1655484900000|2022-06-17 16:55:00|13511.8|13510.8|13514.6|13513.6|13515|13514|13510.6|13509.4|691
1655485200000|2022-06-17 17:00:00|13514.7|13513.7|13508.9|13507.9|13514.7|13513.7|13507.1|13506.1|760
1655485500000|2022-06-17 17:05:00|13508.7|13507.7|13498.3|13497.3|13508.7|13507.7|13495.7|13494.4|794
1655485800000|2022-06-17 17:10:00|13498.4|13497.4|13506.4|13505.4|13507|13505.8|13498.4|13497.4|795
1655486100000|2022-06-17 17:15:00|13506.6|13505.6|13505.1|13504.1|13507.3|13506.4|13501.5|13500.3|1016
1655486400000|2022-06-17 17:20:00|13505|13504|13501.5|13500.5|13506.7|13505.3|13501.3|13500.1|921
1655486700000|2022-06-17 17:25:00|13501.9|13500.9|13499.6|13498|13503|13501.8|13497.7|13496.4|1165
1655487000000|2022-06-17 17:30:00|13499.7|13498.4|13494.8|13493.3|13499.7|13498.5|13493.3|13491.7|1103
1655487300000|2022-06-17 17:35:00|13495|13493.4|13496.8|13495.2|13498.2|13497.2|13494|13492.8|829
1655487600000|2022-06-17 17:40:00|13496.9|13495.3|13487.3|13486.3|13497.1|13495.3|13486.6|13485.5|879
1655487900000|2022-06-17 17:45:00|13487.5|13486.5|13491.6|13490.1|13495.8|13494.2|13486.9|13485.9|1004
1655488200000|2022-06-17 17:50:00|13491.4|13490.4|13496.4|13495.4|13497.3|13496.1|13489.6|13488.3|854
1655488500000|2022-06-17 17:55:00|13496.3|13495.3|13495.3|13493.7|13498.4|13497.3|13495.1|13493.7|598
1655488800000|2022-06-17 18:00:00|13495|13493.8|13489.1|13488.1|13495.3|13494.1|13488.2|13487|993
1655489100000|2022-06-17 18:05:00|13489.5|13488|13489.2|13487.5|13490.5|13489.1|13486|13485|570
1655489400000|2022-06-17 18:10:00|13489.1|13487.8|13488|13487|13492.5|13491.3|13487|13485.7|760
1655489700000|2022-06-17 18:15:00|13488.2|13486.7|13492.9|13491.9|13494|13492.8|13487.7|13486.7|572
1655490000000|2022-06-17 18:20:00|13493.3|13491.5|13494.7|13493.7|13496.7|13495.7|13491.9|13490.7|542
1655490300000|2022-06-17 18:25:00|13494.6|13493.6|13496.5|13495.5|13496.6|13495.6|13491.5|13490.2|419
1655490600000|2022-06-17 18:30:00|13495.7|13495|13495.3|13494.3|13497|13496.1|13492.8|13491.8|583
1655490900000|2022-06-17 18:35:00|13495.5|13494.5|13492.2|13491.2|13496|13494.8|13492|13491.1|410
1655491200000|2022-06-17 18:40:00|13492.5|13491.8|13489.2|13488.2|13492.9|13492|13488.7|13487.9|491
1655491500000|2022-06-17 18:45:00|13488.9|13488.4|13494.6|13493.9|13495.2|13493.9|13488.9|13488.4|409
1655491800000|2022-06-17 18:50:00|13494.3|13493.6|13493.5|13492.5|13497.7|13496.4|13492.6|13491.7|560
1655492100000|2022-06-17 18:55:00|13493.4|13492.4|13499.1|13498.1|13501.9|13501|13493.4|13492.4|777
1655492400000|2022-06-17 19:00:00|13499.2|13498.2|13496.7|13495.2|13500.1|13499.1|13494.7|13493.3|1373
1655492700000|2022-06-17 19:05:00|13496.5|13495.5|13499.4|13498.4|13501.5|13500.2|13496.5|13495.2|969
1655493000000|2022-06-17 19:10:00|13499.7|13498.1|13498.6|13496.3|13500.1|13498.4|13494.9|13493.7|1103
1655493300000|2022-06-17 19:15:00|13498.7|13496.5|13500.1|13499.1|13503.2|13501.4|13497.8|13496|934
1655493600000|2022-06-17 19:20:00|13500.2|13498.3|13502.1|13500.5|13502.6|13501.4|13499.9|13498.3|745
1655493900000|2022-06-17 19:25:00|13501.8|13500.8|13501.5|13500.5|13502.3|13501.1|13499.5|13498.1|684
1655494200000|2022-06-17 19:30:00|13502|13500.1|13499.1|13498.1|13502.3|13500.9|13498.7|13497.6|646
1655494500000|2022-06-17 19:35:00|13499|13498|13498.3|13497.3|13499.6|13498.3|13496|13494.7|600
1655494800000|2022-06-17 19:40:00|13498.6|13497.1|13494.5|13492.9|13498.6|13497.4|13492|13490.6|548
1655495100000|2022-06-17 19:45:00|13494.7|13493|13498.3|13497.3|13499.7|13498.5|13492.7|13491.4|591
1655495400000|2022-06-17 19:50:00|13498.2|13497.2|13494.7|13492.7|13499.8|13498|13494|13491.8|782
1655495700000|2022-06-17 19:55:00|13494.8|13492.8|13498|13497|13502.8|13501.8|13493.8|13492.3|1110
1655496000000|2022-06-17 20:00:00|13498.3|13497.3|13501.2|13499.5|13502.7|13501.2|13495.9|13494.5|983
1655496300000|2022-06-17 20:05:00|13501.3|13499.4|13499.5|13497.8|13502.8|13501.5|13499|13497.6|567
1655496600000|2022-06-17 20:10:00|13499.6|13497.9|13498.9|13497.2|13501.1|13499.1|13495.8|13494.1|694
1655496900000|2022-06-17 20:15:00|13498.8|13497.1|13498.3|13496.8|13501|13499.2|13497.6|13496.1|558
1655497200000|2022-06-17 20:20:00|13498|13496.7|13498.1|13496.4|13500|13498.2|13495.7|13494.2|603
1655497500000|2022-06-17 20:25:00|13497.8|13496.8|13494.4|13492.6|13498.6|13496.8|13491.7|13490.2|825
1655497800000|2022-06-17 20:30:00|13494.2|13492.7|13494|13490.8|13496.7|13494|13493.3|13490.4|719
1655498100000|2022-06-17 20:35:00|13493.8|13491|13493.7|13491|13495.6|13492.6|13490.8|13488.7|478
1655498400000|2022-06-17 20:40:00|13494.4|13490.8|13494.4|13491.3|13495.3|13492.2|13492.2|13488.2|564
1655498700000|2022-06-17 20:45:00|13494.3|13491.5|13488.6|13487.6|13495.1|13491.9|13488.6|13485.1|454
1655499000000|2022-06-17 20:50:00|13488|13487|13495.4|13494.4|13496.5|13495|13487.7|13485.8|287
1655499300000|2022-06-17 20:55:00|13495.5|13494.5|13501.2|13495.2|13509.7|13503.7|13495.4|13490.8|715
1655668800000|2022-06-19 20:00:00|13495.8|13483.8|13496.5|13488.6|13496.9|13488.6|13495.3|13483.8|9
1655669100000|2022-06-19 20:05:00|13497|13486.3|13498.9|13488.7|13498.9|13489.2|13495.8|13483.8|13
1655669400000|2022-06-19 20:10:00|13497.1|13486.3|13498.9|13488.7|13498.9|13488.7|13494.9|13486.3|17
1655669700000|2022-06-19 20:15:00|13495|13487.7|13500.7|13489.1|13500.7|13489.1|13495|13484.8|11
1655670000000|2022-06-19 20:20:00|13495.5|13487.8|13500.3|13490.5|13500.7|13490.5|13495.5|13487.8|19
1655670300000|2022-06-19 20:25:00|13496.7|13488.1|13499.7|13490.5|13500.3|13490.5|13496.7|13488.1|10
1655670600000|2022-06-19 20:30:00|13499.6|13492.3|13499.5|13492|13499.6|13492.3|13498.1|13490.1|11
1655670900000|2022-06-19 20:35:00|13499.4|13488.6|13500.1|13492|13500.1|13492|13498|13488.6|7
1655671200000|2022-06-19 20:40:00|13500.6|13490.1|13500.1|13492|13500.6|13492|13500.1|13490.1|2
1655671500000|2022-06-19 20:45:00|13500.6|13492.4|13500.6|13492.4|13500.6|13492.4|13500.6|13492.4|2
1655671800000|2022-06-19 20:50:00|13500.5||13500.6||13500.6||13500.5||2
1655672400000|2022-06-19 21:00:00|13503.1|13492.9|13500.5|13494.5|13504.7|13494.5|13500.5|13489.6|18
1655672700000|2022-06-19 21:05:00|13501|13495|13500.1|13494.1|13501|13495|13498.1|13492.1|23
1655673000000|2022-06-19 21:10:00|13500.6|13494.6|13502.8|13496.8|13503.6|13497.6|13498.3|13492.3|96
1655673300000|2022-06-19 21:15:00|13502.5|13496.5|13505.7|13499.7|13507.1|13501.1|13499.5|13493.5|150
1655673600000|2022-06-19 21:20:00|13505.6|13499.6|13503.8|13497.8|13506.7|13500.7|13503.4|13497.4|84
1655673900000|2022-06-19 21:25:00|13503.9|13497.9|13506.1|13500.1|13507.8|13501.8|13503.4|13497.4|102
1655674200000|2022-06-19 21:30:00|13505.6|13499.6|13506.6|13500.6|13508.5|13502.5|13505.4|13499.4|85
1655674500000|2022-06-19 21:35:00|13507.1|13501.1|13507.1|13501.1|13508.1|13502.1|13505.4|13499.4|75
1655674800000|2022-06-19 21:40:00|13506.7|13500.7|13505.8|13499.8|13507.8|13501.8|13505.2|13499.2|77
1655675100000|2022-06-19 21:45:00|13507.1|13501.1|13505.3|13499.3|13507.5|13501.5|13504.3|13498.3|74
1655675400000|2022-06-19 21:50:00|13505.4|13499.4|13505.6|13499.6|13506.1|13500.1|13504.3|13498.3|66
1655675700000|2022-06-19 21:55:00|13504.6|13498.6|13503.3|13497.3|13505.8|13499.8|13488.7|13482.7|201
1655676000000|2022-06-19 22:00:00|13504.4|13498.4|13516.2|13513.1|13517|13513.3|13500.1|13494.1|904
1655676300000|2022-06-19 22:05:00|13516.9|13512.9|13521.5|13515.5|13531.9|13528.2|13515.3|13511.5|1220
1655676600000|2022-06-19 22:10:00|13520.6|13514.6|13521.9|13515.9|13524.3|13520.1|13517.7|13513.1|956
1655676900000|2022-06-19 22:15:00|13521.8|13515.8|13518.6|13515.2|13525|13520.1|13518|13514.8|1278
1655677200000|2022-06-19 22:20:00|13518.8|13515|13527.5|13523.7|13527.8|13525|13517|13514|1466
1655677500000|2022-06-19 22:25:00|13527.4|13523.8|13525.6|13521.9|13529.1|13525.9|13518.4|13516.2|1061
1655677800000|2022-06-19 22:30:00|13525.3|13521.8|13514.2|13512.2|13525.8|13522.1|13513.9|13511.7|1521
1655678100000|2022-06-19 22:35:00|13514|13512|13516.4|13514.9|13517.7|13515.4|13510.9|13508.4|1269
1655678400000|2022-06-19 22:40:00|13516.5|13514.8|13515|13513.1|13517.2|13515|13511.5|13509.5|1310
1655678700000|2022-06-19 22:45:00|13514.9|13513|13517.9|13515.7|13520.9|13519.3|13513.7|13511.3|1169
1655679000000|2022-06-19 22:50:00|13517.4|13516.4|13521.5|13519.5|13522.6|13520.7|13516.1|13514.5|970
1655679300000|2022-06-19 22:55:00|13520.5|13518.9|13521.7|13519.7|13524|13522.4|13517.5|13516|974
1655679600000|2022-06-19 23:00:00|13521.8|13519.9|13517.4|13515.7|13522.3|13520.8|13513.4|13512.4|1239
1655679900000|2022-06-19 23:05:00|13517.7|13515.5|13518.9|13517.2|13523.2|13521.2|13515.6|13514.3|1382
1655680200000|2022-06-19 23:10:00|13518.6|13517.6|13517.4|13516.4|13519.8|13518.3|13515.9|13514.4|1138
1655680500000|2022-06-19 23:15:00|13517.3|13516.3|13525|13524|13526.9|13525.7|13517|13515.8|1006
1655680800000|2022-06-19 23:20:00|13524.8|13523.8|13531.2|13530.2|13535.6|13534.5|13524.7|13523.5|1150
1655681100000|2022-06-19 23:25:00|13531.4|13530.4|13532.5|13531|13534.2|13533.2|13527.6|13526.6|1028
1655681400000|2022-06-19 23:30:00|13532.2|13531.2|13531.1|13530.1|13534.3|13533.3|13529.3|13528.3|882
1655681700000|2022-06-19 23:35:00|13531|13530|13530.8|13529.2|13533.9|13532.9|13529.5|13528.6|731
1655682000000|2022-06-19 23:40:00|13530.7|13529.5|13529.9|13528.9|13531.2|13530.2|13526.4|13525.4|723
1655682300000|2022-06-19 23:45:00|13530|13529|13537.6|13536.6|13538|13536.8|13527.7|13526.7|842
1655682600000|2022-06-19 23:50:00|13537.4|13536.4|13533.6|13532.6|13538.9|13537.8|13533.3|13531.9|1103
1655682900000|2022-06-19 23:55:00|13533.9|13532.9|13530.2|13529.2|13534.2|13533.3|13527.7|13526.8|707
1655683200000|2022-06-20 00:00:00|13530.7|13530|13523.5|13521.9|13545.5|13544|13522.8|13521.8|1465
1655683500000|2022-06-20 00:05:00|13523.2|13522.2|13520.7|13519.7|13530.1|13528.8|13520.6|13519.6|1332
1655683800000|2022-06-20 00:10:00|13520.6|13519.6|13517.2|13515.4|13525.6|13524.3|13514.9|13513.9|1177
1655684100000|2022-06-20 00:15:00|13517|13515.6|13523.3|13522.3|13525.1|13523.6|13513.8|13512.8|1142
1655684400000|2022-06-20 00:20:00|13523.2|13522.2|13520.3|13519.6|13524.1|13523.1|13519.3|13518.3|891
1655684700000|2022-06-20 00:25:00|13520.2|13519.5|13526.8|13525.8|13527|13526.1|13520.2|13519.3|868
1655685000000|2022-06-20 00:30:00|13526.9|13525.9|13525.5|13524.8|13528.8|13527.9|13524.7|13524|636
1655685300000|2022-06-20 00:35:00|13525.7|13525|13534.2|13533.2|13535|13534|13524.5|13523.6|863
1655685600000|2022-06-20 00:40:00|13534.8|13533.8|13530.4|13529.4|13535.4|13534.4|13529.5|13528.5|846
1655685900000|2022-06-20 00:45:00|13530.5|13529.5|13530.1|13529.1|13535.3|13534.5|13526.2|13525|869
1655686200000|2022-06-20 00:50:00|13530|13529.3|13524.2|13523.2|13531.5|13530.7|13521.7|13520.7|1293
1655686500000|2022-06-20 00:55:00|13523.8|13522.2|13518.8|13517.1|13530.7|13529.7|13515.3|13514.3|1402
1655686800000|2022-06-20 01:00:00|13518.7|13517.2|13523.1|13522.1|13526.6|13525.4|13515.2|13514.2|1208
1655687100000|2022-06-20 01:05:00|13523|13522|13522.2|13521.2|13527.9|13526.9|13520.4|13519.4|994
1655687400000|2022-06-20 01:10:00|13522.1|13521.1|13512.3|13511.3|13523|13521.9|13509.4|13508.1|963
1655687700000|2022-06-20 01:15:00|13512.2|13511.2|13507.8|13506.2|13513.7|13512.6|13495|13494.1|1719
1655688000000|2022-06-20 01:20:00|13507.7|13506.1|13507.7|13506.7|13511.5|13510.4|13501.3|13500|1059
1655688300000|2022-06-20 01:25:00|13507.8|13506.8|13508.1|13507.4|13509.1|13508|13503.5|13502.5|1202
1655688600000|2022-06-20 01:30:00|13508|13507|13501.3|13499.5|13513.3|13512.3|13498.7|13497.7|1580
1655688900000|2022-06-20 01:35:00|13501.2|13499.4|13493.4|13492.4|13506|13505|13489.9|13488.1|1555
1655689200000|2022-06-20 01:40:00|13493.9|13492.9|13494.3|13493.3|13494.9|13493.8|13484.1|13482.5|1707
1655689500000|2022-06-20 01:45:00|13494.6|13493.6|13497.8|13496.1|13499.8|13498.9|13493.2|13491.9|1299
1655689800000|2022-06-20 01:50:00|13497.7|13496.2|13494.7|13493.7|13497.7|13496.4|13491.4|13490.4|1039
1655690100000|2022-06-20 01:55:00|13495|13493.5|13491.5|13490.5|13496.6|13495.4|13488.6|13487.6|929
1655690400000|2022-06-20 02:00:00|13491.6|13490.9|13487.7|13486.7|13492.3|13491.2|13480.3|13479.1|1064
1655690700000|2022-06-20 02:05:00|13488|13486.4|13486.9|13485.1|13491.8|13490.8|13484.9|13483.7|925
1655691000000|2022-06-20 02:10:00|13486.8|13485.2|13480.5|13479.5|13489.2|13487.8|13475.3|13474.1|1288
1655691300000|2022-06-20 02:15:00|13480.6|13478.9|13488.2|13487.2|13488.4|13487.4|13480.3|13478.9|870
1655691600000|2022-06-20 02:20:00|13488.1|13487.1|13491.9|13490.9|13492.5|13491.2|13484.9|13483.9|1077
1655691900000|2022-06-20 02:25:00|13492.1|13491.1|13488.8|13487.8|13493|13492.3|13487.9|13486.9|930
1655692200000|2022-06-20 02:30:00|13488.9|13487.9|13486.1|13485.1|13491|13490|13484.5|13483.5|971
1655692500000|2022-06-20 02:35:00|13486.4|13485.4|13483.5|13482.5|13487|13486|13477.9|13476.9|1190
1655692800000|2022-06-20 02:40:00|13483.6|13482.6|13483.8|13482.8|13487.2|13486|13481.3|13480|1235
1655693100000|2022-06-20 02:45:00|13483.7|13483|13476.3|13475.3|13484.2|13483.3|13476|13475|758
1655693400000|2022-06-20 02:50:00|13476.2|13475.2|13474.3|13473.3|13477|13476|13469.7|13468.6|1055
1655693700000|2022-06-20 02:55:00|13474.4|13473.4|13478|13477|13478|13477|13467.1|13466.1|1062
1655694000000|2022-06-20 03:00:00|13478.3|13476.8|13479.7|13478.7|13480.8|13480|13476|13474.8|1022
1655694300000|2022-06-20 03:05:00|13479.6|13478.6|13479.4|13478.4|13480.8|13479.8|13476.3|13475.2|780
1655694600000|2022-06-20 03:10:00|13479.2|13478.5|13480.3|13479.3|13481.4|13480.4|13477.6|13476.6|717
1655694900000|2022-06-20 03:15:00|13479.7|13478.7|13482.4|13481.4|13483.5|13482.5|13477.1|13476.2|816
1655695200000|2022-06-20 03:20:00|13482.5|13481.5|13493.2|13492.2|13493.7|13492.6|13482.2|13480.9|1133
1655695500000|2022-06-20 03:25:00|13493.3|13492.3|13492.9|13491.9|13497.3|13495.9|13490.8|13489.8|922
1655695800000|2022-06-20 03:30:00|13493|13492|13488.8|13487.8|13494.5|13493.5|13487.1|13485.8|996
1655696100000|2022-06-20 03:35:00|13488.9|13487.9|13488|13487|13490.3|13489.3|13485.9|13485|850
1655696400000|2022-06-20 03:40:00|13488.1|13487.1|13489.6|13488.6|13493|13492|13488.1|13487.1|626
1655696700000|2022-06-20 03:45:00|13489.7|13488.7|13487.2|13486.2|13489.9|13488.7|13486.1|13485.1|457
1655697000000|2022-06-20 03:50:00|13487|13486|13481.1|13479.5|13487.2|13486.2|13479.6|13478.6|648
1655697300000|2022-06-20 03:55:00|13480.8|13479.8|13485.3|13484.3|13486.4|13485.4|13480.3|13479.3|592
1655697600000|2022-06-20 04:00:00|13485.4|13484.4|13490.7|13489.7|13491.9|13491|13485|13484|721
1655697900000|2022-06-20 04:05:00|13490.6|13489.6|13486.9|13485.9|13491.8|13490.8|13485.8|13484.8|522
1655698200000|2022-06-20 04:10:00|13486.6|13485.6|13489.4|13488.4|13490.2|13489.2|13482.2|13481.2|573
1655698500000|2022-06-20 04:15:00|13489.5|13488.5|13489|13488|13490.1|13489.1|13483|13482.1|799
1655698800000|2022-06-20 04:20:00|13488.9|13487.9|13493.6|13491.7|13497.5|13496.2|13484.7|13483.7|1096
1655699100000|2022-06-20 04:25:00|13493.5|13492|13489.2|13487.3|13495.1|13493.4|13488.4|13487.1|1195
1655699400000|2022-06-20 04:30:00|13489.1|13487.4|13488.2|13487.2|13490.7|13489.6|13486.8|13485.8|783
1655699700000|2022-06-20 04:35:00|13488.1|13487.1|13491.2|13490.2|13491.3|13490.4|13486.4|13485.5|457
1655700000000|2022-06-20 04:40:00|13491.3|13490.3|13493|13492|13493.2|13492.4|13490.2|13489.2|593
1655700300000|2022-06-20 04:45:00|13493.3|13492.3|13494.4|13493.4|13495.1|13494.3|13492.2|13491|460
1655700600000|2022-06-20 04:50:00|13494.3|13493.3|13493.1|13492.1|13496.6|13495.7|13491.4|13490.6|440
1655700900000|2022-06-20 04:55:00|13492.8|13491.8|13495.9|13495.2|13497.9|13496.7|13492.3|13491.3|502
1655701200000|2022-06-20 05:00:00|13495.8|13495.1|13495|13494|13498.8|13498.1|13494.8|13493.6|683
1655701500000|2022-06-20 05:05:00|13495.1|13494.1|13491.8|13490.8|13496.1|13495.2|13491.2|13490.3|580
1655701800000|2022-06-20 05:10:00|13491.6|13490.6|13493.6|13492.6|13494.8|13493.9|13490.4|13489.4|783
1655702100000|2022-06-20 05:15:00|13493.5|13492.5|13486|13485|13493.5|13492.5|13483.8|13482.8|688
1655702400000|2022-06-20 05:20:00|13486.1|13485.1|13489.7|13488.7|13490.2|13489|13483.1|13482.3|815
1655702700000|2022-06-20 05:25:00|13489.6|13488.6|13490.9|13489.9|13491.8|13490.8|13487.4|13486.6|888
1655703000000|2022-06-20 05:30:00|13491|13490|13493.7|13492.7|13496|13495|13490.9|13489.9|1023
1655703300000|2022-06-20 05:35:00|13493.6|13492.9|13491.5|13490.5|13494.7|13493.7|13490.6|13489.6|645
1655703600000|2022-06-20 05:40:00|13491.4|13490.4|13487.2|13486.2|13493|13492.3|13486.4|13485.7|771
1655703900000|2022-06-20 05:45:00|13487|13486|13489.9|13488.9|13491|13490.1|13482.8|13482|944
1655704200000|2022-06-20 05:50:00|13489.8|13488.8|13490.8|13490.1|13491|13490.2|13487.6|13486.6|875
1655704500000|2022-06-20 05:55:00|13491.4|13490.7|13507|13506|13507|13506|13491.4|13490.7|980
1655704800000|2022-06-20 06:00:00|13507.2|13506.2|13500|13499|13510.8|13510.1|13499.7|13498.7|1258
1655705100000|2022-06-20 06:05:00|13500.1|13499.1|13497.9|13497.2|13501.6|13500.7|13494.8|13493.8|1059
1655705400000|2022-06-20 06:10:00|13497.8|13497.1|13492.8|13492.1|13498.3|13497.6|13490.5|13489.7|753
1655705700000|2022-06-20 06:15:00|13492.9|13492.2|13486.2|13485.5|13492.9|13492.2|13480.2|13479.2|1002
1655706000000|2022-06-20 06:20:00|13486.3|13485.3|13485.4|13484.4|13487.4|13486.7|13481.6|13480.8|763
1655706300000|2022-06-20 06:25:00|13485.3|13484.3|13488.4|13487.4|13491.9|13490.9|13485.2|13484.2|641
1655706600000|2022-06-20 06:30:00|13488.3|13487.3|13493.6|13492.6|13495.5|13494.5|13488.3|13487.3|902
1655706900000|2022-06-20 06:35:00|13493.7|13492.7|13490.6|13489.6|13494.4|13493.7|13490.1|13489.1|627
1655707200000|2022-06-20 06:40:00|13490.7|13489.7|13483.2|13482.2|13492.3|13491.3|13481.6|13480.6|923
1655707500000|2022-06-20 06:45:00|13483.5|13482.5|13489.3|13488.3|13490.1|13489|13482.4|13481.4|814
1655707800000|2022-06-20 06:50:00|13489.4|13488.4|13485.4|13484.7|13491.9|13490.7|13484.3|13483.3|769
1655708100000|2022-06-20 06:55:00|13485.3|13484.6|13485.4|13484.4|13488.2|13487.1|13478.9|13478.1|841
1655708400000|2022-06-20 07:00:00|13485.2|13484.2|13488.4|13487.4|13490.1|13489.1|13477.2|13476.2|1190
1655708700000|2022-06-20 07:05:00|13488.5|13487.5|13478|13477|13488.7|13487.7|13475.1|13474.1|1010
1655709000000|2022-06-20 07:10:00|13477.9|13476.9|13478|13477|13479.7|13478.4|13472.6|13471.7|899
1655709300000|2022-06-20 07:15:00|13478.1|13477.1|13468.5|13466.9|13479.9|13478.9|13453.8|13452.8|1688
1655709600000|2022-06-20 07:20:00|13468.2|13467.2|13467.1|13466.1|13470.4|13469.5|13463.6|13462.3|940
1655709900000|2022-06-20 07:25:00|13467|13466|13475.6|13474.6|13476.3|13475.3|13461|13460|980
1655710200000|2022-06-20 07:30:00|13475.5|13474.5|13479.2|13478.2|13482.3|13481.3|13474.6|13473.4|1059
1655710500000|2022-06-20 07:35:00|13479.1|13478.1|13471.8|13470.8|13480.8|13479.8|13470.6|13469.6|767
1655710800000|2022-06-20 07:40:00|13471.9|13470.9|13466.7|13465.7|13475.1|13474.4|13464.7|13463.7|1029
1655711100000|2022-06-20 07:45:00|13466.5|13465.5|13465|13464|13467|13466|13460.5|13459.5|931
1655711400000|2022-06-20 07:50:00|13464.9|13463.9|13469.7|13468.7|13471.6|13470.6|13464.9|13463.9|940
1655711700000|2022-06-20 07:55:00|13469.8|13468.8|13466.5|13465.5|13473.4|13472.4|13465.7|13465|809
1655712000000|2022-06-20 08:00:00|13466.4|13465.4|13471.7|13470.7|13475.1|13474.1|13465.9|13464.9|802
1655712300000|2022-06-20 08:05:00|13471.8|13470.8|13471.9|13470.9|13475.5|13474.5|13467.9|13467.1|802
1655712600000|2022-06-20 08:10:00|13471.8|13470.8|13471.1|13470.1|13473.8|13472.8|13469.8|13468.8|785
1655712900000|2022-06-20 08:15:00|13471.2|13470.2|13467.6|13466.6|13471.2|13470.4|13465.2|13464.2|685
1655713200000|2022-06-20 08:20:00|13467.8|13466.8|13463.9|13462.9|13468|13467.1|13463.6|13462.6|793
1655713500000|2022-06-20 08:25:00|13464|13463|13463.8|13462.8|13467.6|13466.7|13462.5|13461.7|772
1655713800000|2022-06-20 08:30:00|13463.6|13462.6|13465.6|13464.6|13466.5|13465.7|13462.6|13461.7|732
1655714100000|2022-06-20 08:35:00|13465.5|13464.5|13476.6|13475.6|13476.7|13475.7|13464.8|13464|881
1655714400000|2022-06-20 08:40:00|13477|13475.4|13478.3|13477.3|13484.9|13483.4|13476.4|13475.4|1043
1655714700000|2022-06-20 08:45:00|13478.4|13477.4|13477.3|13476.3|13480.4|13479|13475.5|13474.5|579
1655715000000|2022-06-20 08:50:00|13477.2|13476.2|13472.2|13471.2|13477.8|13476.9|13471.3|13470.4|680
1655715300000|2022-06-20 08:55:00|13472.1|13471.1|13477.4|13475.8|13477.4|13476.7|13470.5|13469.8|716
1655715600000|2022-06-20 09:00:00|13477.1|13476.1|13477.2|13476.2|13482|13481.1|13475.6|13474.6|736
1655715900000|2022-06-20 09:05:00|13477.1|13476.1|13473.5|13471.9|13477.6|13476.5|13468.5|13467.2|879
1655716200000|2022-06-20 09:10:00|13473.2|13472.2|13470|13469|13475.4|13474.2|13469.8|13468.8|1134
1655716500000|2022-06-20 09:15:00|13470.1|13469.1|13468.8|13467.8|13470.3|13469.6|13466.8|13465.9|767
1655716800000|2022-06-20 09:20:00|13468.6|13467.9|13475.9|13475.2|13476.7|13475.8|13467.1|13466.2|636
1655717100000|2022-06-20 09:25:00|13475.8|13475.1|13477.8|13476.8|13479|13478|13475.6|13474.7|632
1655717400000|2022-06-20 09:30:00|13477.9|13476.9|13480|13479|13480|13479.2|13475.2|13474.4|561
1655717700000|2022-06-20 09:35:00|13479.8|13479.1|13479.2|13478.2|13481|13480|13477.2|13476.3|616
1655718000000|2022-06-20 09:40:00|13479.3|13478.3|13479.5|13478.5|13482.9|13482|13477.5|13476.5|673
1655718300000|2022-06-20 09:45:00|13479.3|13478.3|13482.8|13481.8|13484.7|13483.9|13478.6|13477.9|546
1655718600000|2022-06-20 09:50:00|13482.9|13481.9|13479.3|13478.3|13482.9|13482.1|13478.3|13477.6|564
1655718900000|2022-06-20 09:55:00|13479.2|13478.2|13481.3|13480.3|13481.3|13480.4|13477.6|13476.8|523
1655719200000|2022-06-20 10:00:00|13481.4|13480.4|13475.7|13475|13481.4|13480.4|13471.8|13470.8|743
1655719500000|2022-06-20 10:05:00|13475.8|13475.1|13491.3|13490.3|13492.4|13491.2|13475.7|13475|883
1655719800000|2022-06-20 10:10:00|13491.4|13490.4|13484.8|13483.8|13491.5|13490.5|13482.5|13481.5|770
1655720100000|2022-06-20 10:15:00|13484.9|13483.9|13482.1|13481.1|13485.4|13484.6|13480.1|13479.2|715
1655720400000|2022-06-20 10:20:00|13482.2|13481.2|13484.7|13484|13484.7|13484|13480.7|13479.7|710
1655720700000|2022-06-20 10:25:00|13484.6|13483.9|13480.3|13479.6|13484.9|13484|13480.2|13479.5|602
1655721000000|2022-06-20 10:30:00|13480.4|13479.7|13487|13486.3|13488.7|13487.7|13480.3|13479.3|699
1655721300000|2022-06-20 10:35:00|13487.2|13486.2|13485.8|13484.8|13491.5|13490.4|13485.3|13484.2|621
1655721600000|2022-06-20 10:40:00|13485.7|13484.7|13488.2|13487.2|13488.3|13487.4|13485.6|13484.6|724
1655721900000|2022-06-20 10:45:00|13487.6|13486.6|13490.7|13489.7|13491|13490.2|13485.9|13484.9|562
1655722200000|2022-06-20 10:50:00|13490.8|13489.8|13492.7|13492|13495|13494.3|13489.9|13489.2|588
1655722500000|2022-06-20 10:55:00|13492.6|13491.9|13489.1|13488.4|13492.6|13491.9|13485.3|13484.6|681
1655722800000|2022-06-20 11:00:00|13489.3|13488.6|13489.9|13488.9|13490.5|13489.5|13485.4|13484.5|534
1655723100000|2022-06-20 11:05:00|13489.8|13488.8|13491.1|13490.1|13492|13491.3|13488.4|13487.6|446
1655723400000|2022-06-20 11:10:00|13491.2|13490.2|13491.8|13490.8|13492.2|13491.4|13490.2|13489.2|359
1655723700000|2022-06-20 11:15:00|13491.7|13490.7|13491.8|13490.2|13495.4|13494.5|13490.5|13489.8|472
1655724000000|2022-06-20 11:20:00|13491.5|13490.5|13493.3|13492.6|13493.5|13492.8|13489.8|13488.8|449
1655724300000|2022-06-20 11:25:00|13493.2|13492.5|13495.3|13494.6|13495.5|13494.8|13492.9|13491.9|562
1655724600000|2022-06-20 11:30:00|13495.2|13494.5|13492.9|13491.9|13495.7|13495|13491.7|13490.7|792
1655724900000|2022-06-20 11:35:00|13493|13492|13490|13489.3|13493.1|13492.4|13489.9|13489|512
1655725200000|2022-06-20 11:40:00|13490.1|13489.4|13490.5|13489.5|13492.2|13491.4|13489.8|13489|494
1655725500000|2022-06-20 11:45:00|13490.8|13490.1|13490.7|13490|13492.8|13492.1|13488.1|13487.3|572
1655725800000|2022-06-20 11:50:00|13490.8|13490.1|13493.4|13492.4|13493.9|13492.9|13490.6|13489.8|608
1655726100000|2022-06-20 11:55:00|13493.5|13492.5|13495.1|13494.4|13496|13495|13492.9|13491.9|614
1655726400000|2022-06-20 12:00:00|13495|13494.3|13495.5|13494.8|13499.2|13498.2|13494.4|13493.5|578
1655726700000|2022-06-20 12:05:00|13495.4|13494.7|13495.8|13495.1|13498.5|13497.7|13494.4|13493.7|510
1655727000000|2022-06-20 12:10:00|13495.9|13495.2|13496.4|13495.4|13497.5|13496.8|13494.4|13493.5|562
1655727300000|2022-06-20 12:15:00|13496.5|13495.5|13492.5|13491.8|13497.4|13496.7|13492.5|13491.8|659
1655727600000|2022-06-20 12:20:00|13492.6|13491.9|13489.6|13488.6|13492.8|13492|13486.4|13485.4|549
1655727900000|2022-06-20 12:25:00|13489.7|13488.7|13495|13494|13496.3|13495.5|13489.6|13488.6|642
1655728200000|2022-06-20 12:30:00|13494.9|13493.9|13492.4|13491.7|13497|13496.2|13490|13489|800
1655728500000|2022-06-20 12:35:00|13492.5|13491.8|13491.1|13490.1|13494|13493.1|13490.1|13489|528
1655728800000|2022-06-20 12:40:00|13491|13490|13495.4|13494.4|13495.4|13494.4|13490.6|13489.8|542
1655729100000|2022-06-20 12:45:00|13495.3|13494.3|13492.8|13491.8|13495.4|13494.4|13491|13490|471
1655729400000|2022-06-20 12:50:00|13492.7|13491.7|13493.4|13492.4|13494.6|13493.7|13491.6|13490.7|459
1655729700000|2022-06-20 12:55:00|13493.5|13492.5|13494.4|13493.7|13495.6|13494.8|13492.4|13491.4|462
1655730000000|2022-06-20 13:00:00|13494.8|13494.1|13498|13497.3|13499.1|13498.3|13492.6|13491.7|614
1655730300000|2022-06-20 13:05:00|13497.9|13497.2|13512.7|13511.7|13516.1|13514.2|13496.4|13495.4|890
1655730600000|2022-06-20 13:10:00|13512.6|13511.6|13508.4|13507.7|13513.3|13512.3|13506.9|13506|1101
1655730900000|2022-06-20 13:15:00|13508.5|13507.8|13500.9|13499.9|13508.5|13507.8|13500.6|13499.9|716
1655731200000|2022-06-20 13:20:00|13501|13500|13497.8|13496.8|13501|13500|13489.9|13488.7|886
1655731500000|2022-06-20 13:25:00|13497.9|13496.9|13505.4|13504.4|13505.8|13504.9|13497.9|13496.6|715
1655731800000|2022-06-20 13:30:00|13505.3|13504.3|13501.5|13500.5|13507.5|13506.5|13499|13498|837
1655732100000|2022-06-20 13:35:00|13501.6|13500.6|13501.8|13500.8|13502.8|13501.8|13497|13496.2|656
1655732400000|2022-06-20 13:40:00|13501.7|13500.7|13505.2|13504.2|13507.4|13506.4|13499.5|13498.5|767
1655732700000|2022-06-20 13:45:00|13504.2|13503.5|13510|13509|13513.8|13512.8|13503.2|13502.4|677
1655733000000|2022-06-20 13:50:00|13509.9|13508.9|13504.6|13503.9|13511.1|13510.1|13504|13503.2|697
1655733300000|2022-06-20 13:55:00|13504.7|13504|13509.2|13508.5|13510|13509.3|13504.6|13503.8|682
1655733600000|2022-06-20 14:00:00|13509.4|13508.7|13503.5|13502.8|13509.4|13508.7|13500.4|13499.6|794
1655733900000|2022-06-20 14:05:00|13503.4|13502.7|13504.5|13503.8|13507.2|13506.4|13502.8|13502|583
1655734200000|2022-06-20 14:10:00|13504.4|13503.7|13503.4|13502.4|13506.2|13505.5|13503.1|13502.3|497
1655734500000|2022-06-20 14:15:00|13503.3|13502.3|13504|13503|13506.7|13505.8|13501.4|13500.5|579
1655734800000|2022-06-20 14:20:00|13504.1|13503.1|13501|13500|13504.6|13503.7|13500.8|13499.8|573
1655735100000|2022-06-20 14:25:00|13500.9|13499.9|13506.8|13505.8|13507.5|13506.3|13500.5|13499.7|553
1655735400000|2022-06-20 14:30:00|13507.4|13506.4|13509.1|13508.4|13510.9|13510.1|13507.3|13506.4|684
1655735700000|2022-06-20 14:35:00|13509|13508.3|13510.1|13509.1|13511.9|13510.9|13507.7|13506.7|720
1655736000000|2022-06-20 14:40:00|13510|13509|13507.4|13506.7|13511|13510|13506.9|13506.1|499
1655736300000|2022-06-20 14:45:00|13507.6|13506.9|13507.7|13506.7|13508.3|13507.3|13505.2|13504.3|422
1655736600000|2022-06-20 14:50:00|13507.6|13506.6|13495.6|13494.6|13509.3|13508.3|13495.4|13494.4|788
1655736900000|2022-06-20 14:55:00|13495.4|13494.4|13496.1|13495.1|13500.2|13498.9|13487.7|13486.3|1243
1655737200000|2022-06-20 15:00:00|13496.5|13495.5|13504|13503|13504.8|13503.8|13496.2|13495.5|1017
1655737500000|2022-06-20 15:05:00|13503.9|13502.9|13505.8|13504.8|13509.1|13508.1|13503.7|13502.7|659
1655737800000|2022-06-20 15:10:00|13505.7|13504.7|13502|13501|13506.6|13505.6|13500.7|13499.6|674
1655738100000|2022-06-20 15:15:00|13502.1|13501.1|13499|13498.3|13503.7|13502.7|13496.6|13495.6|657
1655738400000|2022-06-20 15:20:00|13498.8|13498.1|13502.9|13501.9|13503.6|13502.8|13497.8|13496.7|511
1655738700000|2022-06-20 15:25:00|13503|13502|13503.9|13502.9|13506.7|13505.7|13502.1|13501.1|651
1655739000000|2022-06-20 15:30:00|13503.8|13502.8|13500.6|13499.6|13504.1|13503.1|13497.4|13496.4|488
1655739300000|2022-06-20 15:35:00|13500.4|13499.4|13502|13501|13505|13504|13499.9|13498.9|414
1655739600000|2022-06-20 15:40:00|13502.2|13501.2|13502.9|13501.9|13504.3|13503.4|13499.6|13498.6|376
1655739900000|2022-06-20 15:45:00|13502.8|13501.8|13499.9|13498.9|13503.7|13502.9|13499.6|13498.6|428
1655740200000|2022-06-20 15:50:00|13500|13499|13499.7|13498.7|13501.1|13500.2|13499|13498.2|300
1655740500000|2022-06-20 15:55:00|13499.6|13498.6|13501.6|13500.6|13503|13502|13499.6|13498.6|336
1655740800000|2022-06-20 16:00:00|13501.7|13500.7|13503.8|13502.8|13504|13503|13500.8|13500|375
1655741100000|2022-06-20 16:05:00|13503.7|13502.7|13504.6|13503.6|13504.8|13503.8|13502.7|13501.6|253
1655741400000|2022-06-20 16:10:00|13504.7|13503.7|13507.8|13506.8|13508.4|13507.4|13503.9|13502.5|442
1655741700000|2022-06-20 16:15:00|13507.9|13506.9|13506.6|13505.6|13508.4|13507.3|13505.3|13503.9|338
1655742000000|2022-06-20 16:20:00|13506.5|13505.5|13507.5|13506.5|13508.6|13507.3|13505.8|13504.8|281
1655742300000|2022-06-20 16:25:00|13507.4|13506.4|13506.7|13505.7|13507.7|13506.5|13505.6|13504.6|392
1655742600000|2022-06-20 16:30:00|13506.6|13505.6|13508.2|13507.2|13508.5|13507.3|13505.3|13504.2|434
1655742900000|2022-06-20 16:35:00|13508.1|13507.1|13507.2|13506.2|13508.5|13507.3|13506.3|13505.1|362
1655743200000|2022-06-20 16:40:00|13506.9|13505.9|13505.4|13504.4|13507.1|13505.9|13505.3|13504.4|265
1655743500000|2022-06-20 16:45:00|13505.5|13504.5|13506.6|13505.6|13507.5|13506.7|13504.8|13503.6|258
1655743800000|2022-06-20 16:50:00|13506.7|13505.7|13509.2|13508.2|13509.4|13508.6|13506.4|13505.2|217
1655744100000|2022-06-20 16:55:00|13509.3|13508.3|13506.8|13505.3|13510.1|13509.2|13505.5|13504.5|322
1655744400000|2022-06-20 17:00:00|13506.9|13505.6|13507.3|13506.3|13507.4|13506.5|13506.3|13505.3|145
1655744700000|2022-06-20 17:05:00|13507.4|13506.4|13509|13508|13509.2|13508.3|13507.1|13506.2|127
1655745000000|2022-06-20 17:10:00|13508.9|13508.2|13510.3|13509.3|13510.6|13509.4|13508.8|13508|156
1655745300000|2022-06-20 17:15:00|13510.1|13509.1|13509.6|13508.9|13510.3|13509.4|13509.5|13508.3|111
1655745600000|2022-06-20 17:20:00|13509.5|13508.8|13509.6|13508.9|13509.9|13509|13509.2|13508.1|163
1655745900000|2022-06-20 17:25:00|13509.4|13508.7|13509.8|13508.8|13510.3|13509|13509.4|13508.4|153
1655746200000|2022-06-20 17:30:00|13509.9|13508.9|13507.9|13506.9|13510.1|13509|13507.7|13506.7|279
1655746500000|2022-06-20 17:35:00|13507.8|13507.1|13507.8|13506.8|13508.2|13507.2|13507.5|13506.1|290
1655746800000|2022-06-20 17:40:00|13507.7|13506.7|13507.8|13506.8|13508.2|13507|13507.6|13506.3|164
1655747100000|2022-06-20 17:45:00|13507.7|13506.7|13508.4|13507.4|13508.4|13507.4|13507.2|13506.2|152
1655747400000|2022-06-20 17:50:00|13508.3|13507.3|13508.5|13507.5|13510|13508.7|13507.3|13506.3|215
1655747700000|2022-06-20 17:55:00|13508.6|13507.6|13513.4|13512.4|13513.9|13512.4|13508.2|13507.2|307
1655748000000|2022-06-20 18:00:00|13513.2|13512.2|13513.6|13512.1|13514.1|13512.7|13512.6|13511.5|228
1655748300000|2022-06-20 18:05:00|13513.2|13512|13512.3|13510.7|13513.7|13512.4|13511.6|13510.2|281
1655748600000|2022-06-20 18:10:00|13512|13511|13511.9|13510.2|13512.4|13511.1|13511.2|13509.9|528
1655748900000|2022-06-20 18:15:00|13511.8|13510.1|13513.4|13511.8|13513.7|13512.2|13510.4|13509|400
1655749200000|2022-06-20 18:20:00|13513.1|13512.1|13512.5|13511.5|13513.8|13512.2|13512.4|13511.1|249
1655749500000|2022-06-20 18:25:00|13512.6|13511.6|13511.3|13510.3|13512.8|13511.7|13511|13509.6|102
1655749800000|2022-06-20 18:30:00|13511.2|13510.2|13512.2|13511.2|13512.5|13511.3|13511.2|13510.1|193
1655750100000|2022-06-20 18:35:00|13512.1|13511.1|13511.9|13510.9|13512.6|13511.3|13511.7|13510.2|154
1655750400000|2022-06-20 18:40:00|13512.3|13510.7|13513|13512|13513.5|13512.2|13511.9|13510.6|249
1655750700000|2022-06-20 18:45:00|13513.2|13511.6|13514|13513|13514.1|13513.1|13512.8|13510.9|207
1655751000000|2022-06-20 18:50:00|13514.1|13513.1|13514.5|13513.5|13514.6|13513.8|13513.5|13512.2|145
1655751300000|2022-06-20 18:55:00|13514.6|13513.6|13514.3|13512.6|13514.9|13514.1|13514|13512.5|124
1655751600000|2022-06-20 19:00:00|13513.9|13512.9|13512.7|13511.7|13514|13513|13512.7|13511.3|209
1655751900000|2022-06-20 19:05:00|13512.6|13511.6|13511.5|13509.9|13513|13511.7|13510.7|13509.1|135
1655752200000|2022-06-20 19:10:00|13511.2|13510.2|13510.9|13509.9|13513.2|13511.6|13510.9|13509.3|216
1655752500000|2022-06-20 19:15:00|13511.2|13509.5|13512|13510.3|13512.6|13511|13510.9|13509.5|197
1655752800000|2022-06-20 19:20:00|13511.9|13510.5|13510.7|13510|13512.2|13510.7|13510.6|13509.5|171
1655753100000|2022-06-20 19:25:00|13510.6|13509.9|13510.9|13509.9|13511.4|13510.2|13510.6|13509.8|54
1655753400000|2022-06-20 19:30:00|13510.8|13509.8|13510.7|13510|13511.4|13510.1|13510.6|13509.4|77
1655753700000|2022-06-20 19:35:00|13510.8|13510.1|13509.1|13508.1|13511|13510.1|13509.1|13507.9|121
1655754000000|2022-06-20 19:40:00|13509.2|13508.2|13508.8|13507.1|13509.5|13508.2|13508.4|13506.9|148
1655754300000|2022-06-20 19:45:00|13508.7|13507.2|13507.3|13506.3|13508.8|13508|13507|13505.8|171
1655754600000|2022-06-20 19:50:00|13507.2|13506.2|13504.8|13503.2|13507.3|13506.5|13504.3|13502.9|321
1655754900000|2022-06-20 19:55:00|13505|13503.3|13503.2|13501.6|13505.4|13503.6|13502.8|13501.5|441
1655755200000|2022-06-20 20:00:00|13502.8|13501.8|13507.5|13505.8|13507.6|13506.3|13502.5|13501.1|1398
1655755500000|2022-06-20 20:05:00|13507|13506|13507.1|13506.1|13508|13506.7|13507|13505.6|539
1655755800000|2022-06-20 20:10:00|13507.2|13506.2|13507.5|13505.8|13507.7|13506.3|13506.9|13505.6|664
1655756100000|2022-06-20 20:15:00|13507.1|13505.9|13507.5|13505.8|13507.6|13506.2|13506.3|13505|703
1655756400000|2022-06-20 20:20:00|13507.6|13505.7|13504.5|13503.5|13507.7|13505.9|13504.4|13503|752
1655756700000|2022-06-20 20:25:00|13504.7|13503.2|13507.7|13505.6|13511.2|13509.1|13504.4|13503.1|592
1655757000000|2022-06-20 20:30:00|13507.8|13505.5|13508.6|13506.3|13509|13506.9|13506.3|13504.7|309
1655757300000|2022-06-20 20:35:00|13508.4|13506.4|13508.5|13506.4|13508.8|13507|13507.8|13505.9|184
1655757600000|2022-06-20 20:40:00|13508.4|13506.5|13509.6|13507.8|13510.2|13508.2|13507.8|13506.4|577
1655757900000|2022-06-20 20:45:00|13509.7|13507.9|13509.5|13507.5|13512.7|13509.8|13507.5|13505.2|483
1655758200000|2022-06-20 20:50:00|13509.6|13507.4|13511.8|13508.9|13512.1|13509.4|13509.3|13506.9|626
1655758500000|2022-06-20 20:55:00|13511.4|13509.1|13509.1|13503.1|13515.1|13509.5|13508.7|13502.7|328
1655758800000|2022-06-20 21:00:00|13509|13503|13505.3|13499.3|13509.7|13503.7|13505.3|13499.3|39
1655759100000|2022-06-20 21:05:00|13505.2|13499.2|13508|13502|13508.7|13502.7|13502.8|13496.8|320
1655759400000|2022-06-20 21:10:00|13507.5|13501.5|13508.9|13502.9|13510.1|13504.1|13507.3|13501.3|360
1655759700000|2022-06-20 21:15:00|13509.1|13503.1|13508.2|13502.2|13510.7|13504.7|13507.9|13501.9|135
1655760000000|2022-06-20 21:20:00|13508.1|13502.1|13508.5|13502.5|13510.2|13504.2|13507.5|13501.5|135
1655760300000|2022-06-20 21:25:00|13508.6|13502.6|13509.5|13503.5|13510.1|13504.1|13508.1|13502.1|87
1655760600000|2022-06-20 21:30:00|13509.6|13503.6|13509.8|13503.8|13510.7|13504.7|13509.1|13503.4|99
1655760900000|2022-06-20 21:35:00|13509.9|13503.9|13510.3|13504.3|13510.5|13504.5|13508.8|13502.8|75
1655761200000|2022-06-20 21:40:00|13510.1|13504.1|13510.8|13504.8|13511.2|13505.4|13509.9|13503.9|62
1655761500000|2022-06-20 21:45:00|13510.6|13504.6|13510.4|13505.5|13511.4|13506.4|13509.7|13504.5|149
1655761800000|2022-06-20 21:50:00|13509.8|13505.9|13511|13506.8|13511.9|13507.7|13509.8|13503.8|150
1655762100000|2022-06-20 21:55:00|13510.8|13506.7|13512.5|13506.5|13514.5|13510.1|13508.9|13502.9|702
1655762400000|2022-06-20 22:00:00|13511.9|13505.9|13513.5|13511.1|13523.7|13519.6|13511.2|13505.8|1534
1655762700000|2022-06-20 22:05:00|13514.2|13511|13514.2|13510.7|13519|13515|13512.9|13509.6|907
1655763000000|2022-06-20 22:10:00|13513.9|13510.9|13512.8|13510.5|13516.7|13512|13510.9|13508.4|707
1655763300000|2022-06-20 22:15:00|13513.2|13510.3|13514.6|13512.6|13515.9|13513.4|13509.3|13507|1031
1655763600000|2022-06-20 22:20:00|13514.5|13512.5|13514|13510|13516|13513.9|13511.9|13509.5|1118
1655763900000|2022-06-20 22:25:00|13513.7|13509.9|13519.3|13517.1|13519.7|13517.2|13513.4|13509.7|1188
1655764200000|2022-06-20 22:30:00|13519.9|13516.9|13510.9|13508|13519.9|13517|13509.3|13506.1|1125
1655764500000|2022-06-20 22:35:00|13511.5|13507.4|13513.3|13511.2|13515.2|13512.9|13509.8|13507.3|1034
1655764800000|2022-06-20 22:40:00|13513.4|13511.3|13513.6|13511.2|13514.8|13512.5|13510.6|13508.5|949
1655765100000|2022-06-20 22:45:00|13513.7|13511.3|13511.8|13509.7|13513.9|13511.9|13510.5|13508.4|722
1655765400000|2022-06-20 22:50:00|13512|13509.4|13510.8|13508.1|13513.4|13510.7|13507.7|13505.5|824
1655765700000|2022-06-20 22:55:00|13510.9|13508.2|13511.7|13509.5|13512.3|13510.6|13510.2|13507.4|654
1655766000000|2022-06-20 23:00:00|13511.6|13509.6|13514.2|13512.7|13514.8|13513.5|13511.1|13509.6|1071
1655766300000|2022-06-20 23:05:00|13513.9|13512.9|13513|13512|13515|13514|13512.2|13511.3|856
1655766600000|2022-06-20 23:10:00|13512.9|13511.9|13511.4|13510.4|13514.2|13513|13508.5|13507.5|1201
1655766900000|2022-06-20 23:15:00|13511.8|13510.2|13508.9|13507.9|13511.8|13510.8|13508.2|13507.2|652
1655767200000|2022-06-20 23:20:00|13509|13508|13506.6|13505.6|13509.2|13508.2|13504.9|13504|620
1655767500000|2022-06-20 23:25:00|13506.5|13505.5|13507|13506|13508.4|13507.4|13506|13504.9|616
1655767800000|2022-06-20 23:30:00|13506.8|13505.8|13509.9|13508.9|13510.7|13509.7|13506|13505|595
1655768100000|2022-06-20 23:35:00|13510|13509|13510.7|13509.7|13512.9|13511.9|13509.4|13508.6|962
1655768400000|2022-06-20 23:40:00|13510.6|13509.6|13510.3|13509.3|13511.8|13510.6|13509.1|13508.3|824
1655768700000|2022-06-20 23:45:00|13510.4|13509.4|13508.4|13507.4|13511|13510|13506.6|13505.9|893
1655769000000|2022-06-20 23:50:00|13508.5|13507.5|13509.8|13508.8|13511.3|13510.5|13507.5|13506.5|713
1655769300000|2022-06-20 23:55:00|13509.7|13508.7|13510.5|13509.5|13510.9|13510|13507.4|13506.6|534
1655769600000|2022-06-21 00:00:00|13510.8|13510.1|13511.9|13510.9|13514.4|13513.4|13495.8|13494|1738
1655769900000|2022-06-21 00:05:00|13512|13511|13514.1|13513.1|13516|13514.9|13508.3|13507.3|953
1655770200000|2022-06-21 00:10:00|13514.2|13513.2|13513.5|13512.5|13514.9|13513.9|13508.7|13508|726
1655770500000|2022-06-21 00:15:00|13513.3|13512.3|13518.6|13517.6|13522.1|13521.2|13513.2|13512.2|772
1655770800000|2022-06-21 00:20:00|13518.4|13517.4|13517|13516.3|13519.8|13519|13514.6|13513.6|813
1655771100000|2022-06-21 00:25:00|13517.2|13516.5|13511.4|13510.7|13518.5|13517.7|13510.8|13510|895
1655771400000|2022-06-21 00:30:00|13511.6|13510.6|13499|13498|13512.9|13511.9|13497.8|13496.8|1211
1655771700000|2022-06-21 00:35:00|13499.2|13498.2|13502.4|13501.4|13502.5|13501.7|13492.9|13491.7|921
1655772000000|2022-06-21 00:40:00|13502.3|13501.3|13498.2|13497.2|13504.3|13503.5|13494.9|13493.9|1047
1655772300000|2022-06-21 00:45:00|13498.3|13497.3|13501.8|13500.8|13502.9|13501.9|13495.2|13494.4|899
1655772600000|2022-06-21 00:50:00|13501.3|13500.3|13518.2|13517.2|13519|13518|13500.5|13499.6|1051
1655772900000|2022-06-21 00:55:00|13518|13517|13510.4|13509.4|13519.5|13518.5|13508.6|13507.6|1118
1655773200000|2022-06-21 01:00:00|13510.3|13509.3|13502.1|13501.4|13510.9|13510.1|13500.7|13499.6|917
1655773500000|2022-06-21 01:05:00|13502|13501.3|13502.5|13501.8|13505.2|13504.4|13498.3|13497.5|783
1655773800000|2022-06-21 01:10:00|13502.6|13501.9|13511.1|13510.4|13512.9|13511.9|13502.6|13501.9|771
1655774100000|2022-06-21 01:15:00|13511.5|13510.8|13505.5|13504.8|13511.6|13510.8|13504.1|13503.1|800
1655774400000|2022-06-21 01:20:00|13505.9|13504.9|13507.7|13506.7|13509.3|13508.1|13501.3|13500.3|745
1655774700000|2022-06-21 01:25:00|13508.3|13507.3|13507.6|13506.9|13509.2|13508.4|13505.8|13504.9|563
1655775000000|2022-06-21 01:30:00|13508.2|13507.2|13506.2|13505.2|13508.2|13507.3|13500.6|13499.2|781
1655775300000|2022-06-21 01:35:00|13506.1|13505.1|13504.1|13503.1|13507.2|13506.3|13503.8|13502.9|671
1655775600000|2022-06-21 01:40:00|13503.8|13503|13507.6|13506.9|13508.1|13507.4|13503.3|13502.6|672
1655775900000|2022-06-21 01:45:00|13507.7|13507|13509.7|13508.7|13514.5|13513.8|13505.5|13504.8|809
1655776200000|2022-06-21 01:50:00|13510.1|13508.6|13512.4|13511.7|13515.9|13515.2|13509.4|13508.3|852
1655776500000|2022-06-21 01:55:00|13512.5|13511.5|13514.3|13513.3|13517|13516|13512.3|13511.4|762
1655776800000|2022-06-21 02:00:00|13514.4|13513.4|13512.3|13511.3|13515.7|13515|13511.7|13510.9|843
1655777100000|2022-06-21 02:05:00|13512.2|13511.5|13513.3|13512.3|13515.3|13514.6|13512.1|13511.4|575
1655777400000|2022-06-21 02:10:00|13513.4|13512.4|13514.3|13513.6|13519.3|13518.6|13512.4|13511.7|876
1655777700000|2022-06-21 02:15:00|13514.5|13513.5|13510|13509.3|13514.5|13513.8|13509.1|13508.3|869
1655778000000|2022-06-21 02:20:00|13510.1|13509.1|13509.6|13508.6|13511.1|13510.4|13508.2|13507.5|707
1655778300000|2022-06-21 02:25:00|13509.7|13508.7|13510.5|13509.8|13511.5|13510.8|13508.4|13507.7|450
1655778600000|2022-06-21 02:30:00|13510.4|13509.7|13505.6|13504.6|13510.4|13509.7|13505.1|13504.4|718
1655778900000|2022-06-21 02:35:00|13505.7|13504.7|13507.4|13506.7|13509.5|13508.6|13505.6|13504.6|510
1655779200000|2022-06-21 02:40:00|13507.5|13506.8|13502.6|13501.6|13509.2|13508.5|13501.2|13500.4|721
1655779500000|2022-06-21 02:45:00|13502.7|13501.7|13504.5|13503.8|13507.8|13506.8|13502.6|13501.6|722
1655779800000|2022-06-21 02:50:00|13504.6|13503.9|13505.9|13504.9|13506.1|13505.4|13502.6|13501.8|481
1655780100000|2022-06-21 02:55:00|13505.8|13504.8|13504.5|13503.8|13506.5|13505.5|13503.8|13503.1|534
1655780400000|2022-06-21 03:00:00|13504.6|13503.9|13499.9|13498.9|13504.6|13503.9|13497.4|13496.6|574
1655780700000|2022-06-21 03:05:00|13500|13499|13502.4|13501.4|13503.1|13502.3|13497.8|13496.8|716
1655781000000|2022-06-21 03:10:00|13502.3|13501.6|13503|13502|13503.3|13502.6|13499.4|13498.7|827
1655781300000|2022-06-21 03:15:00|13502.9|13502.2|13500|13499|13503|13502.2|13499.5|13498.7|1143
1655781600000|2022-06-21 03:20:00|13500.1|13499.1|13502.3|13501.3|13502.7|13501.7|13499.7|13498.8|690
1655781900000|2022-06-21 03:25:00|13502.1|13501.1|13503.5|13502.5|13506.2|13505.4|13502|13501|560
1655782200000|2022-06-21 03:30:00|13503.6|13502.6|13501.5|13500.8|13503.9|13503.1|13499.8|13498.9|819
1655782500000|2022-06-21 03:35:00|13501.7|13501|13503.8|13503.1|13504.9|13504.2|13501.4|13500.7|462
1655782800000|2022-06-21 03:40:00|13503.9|13503.2|13503.2|13502.2|13505.4|13504.7|13500.9|13500.1|583
1655783100000|2022-06-21 03:45:00|13503.1|13502.1|13502.8|13502.1|13505|13504|13502|13501|426
1655783400000|2022-06-21 03:50:00|13502.7|13502|13498.5|13497.8|13503|13502.2|13498.2|13497.2|526
1655783700000|2022-06-21 03:55:00|13499.3|13498.6|13499.2|13498.5|13502|13501.3|13498.7|13497.9|486
1655784000000|2022-06-21 04:00:00|13499.3|13498.6|13501.2|13500.2|13502.9|13502.2|13499|13498.2|440
1655784300000|2022-06-21 04:05:00|13501.3|13500.3|13504.2|13503.5|13504.4|13503.6|13499.2|13498.5|462
1655784600000|2022-06-21 04:10:00|13504.3|13503.6|13505.6|13504.6|13506.1|13505.3|13503.6|13502.9|445
1655784900000|2022-06-21 04:15:00|13505.7|13504.7|13505.8|13505.1|13506.1|13505.4|13502.7|13502|349
1655785200000|2022-06-21 04:20:00|13505.7|13505|13503.6|13502.6|13505.7|13505|13502.1|13501.4|570
1655785500000|2022-06-21 04:25:00|13503.7|13502.7|13505.1|13504.1|13505.3|13504.4|13503.4|13502.5|402
1655785800000|2022-06-21 04:30:00|13505|13504.4|13504.6|13503.9|13508.6|13507.8|13503.9|13503|599
1655786100000|2022-06-21 04:35:00|13504.5|13503.8|13507.2|13506.2|13508.1|13507.4|13504.3|13503.6|412
1655786400000|2022-06-21 04:40:00|13507.1|13506.4|13510.3|13509.3|13510.4|13509.5|13506.5|13505.6|669
1655786700000|2022-06-21 04:45:00|13510.2|13509.2|13513.8|13513.1|13514.9|13514.1|13508.9|13508.1|516
1655787000000|2022-06-21 04:50:00|13513.9|13513.2|13510.9|13510.2|13514|13513.2|13510.1|13509.4|560
1655787300000|2022-06-21 04:55:00|13511.2|13510.4|13513|13512|13513.8|13513.1|13510.3|13509.6|580
1655787600000|2022-06-21 05:00:00|13512.9|13511.9|13513.1|13512.1|13514.1|13513.2|13510.9|13510.1|459
1655787900000|2022-06-21 05:05:00|13513|13512|13511.7|13511|13513.3|13512.5|13510.8|13510.1|535
1655788200000|2022-06-21 05:10:00|13511.6|13510.9|13509.9|13509.2|13511.7|13511|13508.8|13508|535
1655788500000|2022-06-21 05:15:00|13509.8|13509.1|13510.7|13510|13511.8|13511.1|13508.8|13508.1|615
1655788800000|2022-06-21 05:20:00|13510.6|13509.9|13510.9|13509.9|13511.9|13511.2|13509.7|13508.9|600
1655789100000|2022-06-21 05:25:00|13511|13510|13508.6|13507.6|13511.1|13510.2|13507.2|13506.2|529
1655789400000|2022-06-21 05:30:00|13508.7|13507.9|13508.8|13507.8|13510.2|13509.4|13508.2|13507.2|698
1655789700000|2022-06-21 05:35:00|13508.7|13507.7|13502.8|13501.8|13508.8|13507.8|13501.7|13500.9|811
1655790000000|2022-06-21 05:40:00|13502.7|13501.7|13505.5|13504.8|13506.1|13505.4|13502.3|13501.3|476
1655790300000|2022-06-21 05:45:00|13505.6|13504.9|13502.9|13502.2|13506.9|13506.2|13502.7|13502|435
1655790600000|2022-06-21 05:50:00|13503|13502.3|13505.4|13504.7|13506.8|13505.9|13502.8|13502|566
1655790900000|2022-06-21 05:55:00|13505.3|13504.6|13505.6|13504.6|13506.7|13506|13502.8|13502|507
1655791200000|2022-06-21 06:00:00|13505.7|13504.7|13507.5|13506.8|13509.1|13508.3|13505|13504.3|771
1655791500000|2022-06-21 06:05:00|13507.4|13506.7|13511.9|13511.2|13511.9|13511.2|13505.5|13504.6|543
1655791800000|2022-06-21 06:10:00|13512|13511|13509.5|13508.8|13512|13511|13508.4|13507.7|473
1655792100000|2022-06-21 06:15:00|13509.4|13508.7|13504.1|13503.1|13511.4|13510.7|13503.4|13502.7|700
1655792400000|2022-06-21 06:20:00|13504.3|13503.3|13507.3|13506.6|13508.2|13507.4|13503.9|13503|803
1655792700000|2022-06-21 06:25:00|13507.4|13506.7|13508.6|13507.6|13510.7|13509.9|13506.7|13505.7|524
1655793000000|2022-06-21 06:30:00|13508.5|13507.5|13510.9|13510.2|13511.8|13511.1|13507.7|13506.8|621
1655793300000|2022-06-21 06:35:00|13511|13510.3|13508|13507|13511.9|13511.2|13506.4|13505.5|543
1655793600000|2022-06-21 06:40:00|13507.9|13506.9|13508.8|13508.1|13509.3|13508.4|13506.1|13504.8|527
1655793900000|2022-06-21 06:45:00|13508.7|13508|13514.6|13513.9|13516.4|13515.7|13507.6|13506.9|640
1655794200000|2022-06-21 06:50:00|13514.5|13513.8|13526.4|13525.4|13527.8|13526.8|13513.4|13512.4|873
1655794500000|2022-06-21 06:55:00|13526.2|13525.5|13515.2|13514.2|13526.8|13525.9|13515|13514.1|990
1655794800000|2022-06-21 07:00:00|13515.1|13514.1|13510.7|13509.7|13516.3|13515.4|13508.1|13507.1|1093
1655795100000|2022-06-21 07:05:00|13510.8|13509.8|13517.4|13516.4|13518.4|13517.4|13510.2|13509.2|814
1655795400000|2022-06-21 07:10:00|13517.6|13516.6|13514.8|13514.1|13519.3|13518.3|13510.1|13509.1|920
1655795700000|2022-06-21 07:15:00|13515|13514|13514.3|13513.3|13519.8|13519.1|13513.9|13512.9|1068
1655796000000|2022-06-21 07:20:00|13513.6|13512.9|13517.9|13517.2|13518.8|13518|13512.2|13511|919
1655796300000|2022-06-21 07:25:00|13517.8|13517.1|13520.7|13519.7|13523.8|13523.1|13513|13512|809
1655796600000|2022-06-21 07:30:00|13520.8|13519.8|13516.5|13515.5|13523.9|13522.9|13516.2|13515.2|991
1655796900000|2022-06-21 07:35:00|13516.6|13515.6|13520.1|13519.4|13521.6|13520.6|13515.3|13514.5|879
1655797200000|2022-06-21 07:40:00|13520.2|13519.5|13524.2|13523.2|13525.2|13524.2|13520.2|13519.5|786
1655797500000|2022-06-21 07:45:00|13524.1|13523.1|13522.5|13521.8|13525|13524|13520.5|13519.8|549
1655797800000|2022-06-21 07:50:00|13522.6|13521.9|13521.7|13520.7|13525.9|13524.9|13518.5|13517.5|778
1655798100000|2022-06-21 07:55:00|13521.6|13520.9|13523.1|13522.4|13523.4|13522.6|13519.2|13518.4|793
1655798400000|2022-06-21 08:00:00|13523.2|13522.5|13523.1|13522.1|13527.1|13526.4|13519.8|13518.8|810
1655798700000|2022-06-21 08:05:00|13523.2|13522.2|13522.1|13520.5|13523.5|13522.5|13518.6|13517.9|748
1655799000000|2022-06-21 08:10:00|13521.8|13520.8|13528|13527|13530|13529|13521.3|13520.3|834
1655799300000|2022-06-21 08:15:00|13528.1|13527.1|13533.8|13532.8|13538.1|13537.2|13526.3|13525.4|1000
1655799600000|2022-06-21 08:20:00|13533.7|13532.7|13532.7|13531.7|13534.4|13533.2|13530.6|13529.6|691
1655799900000|2022-06-21 08:25:00|13532.6|13531.6|13540|13539.3|13542.5|13541.8|13531.1|13530.1|749
1655800200000|2022-06-21 08:30:00|13541.5|13539|13541.1|13540.1|13551.7|13549.9|13540.2|13539|1177
1655800500000|2022-06-21 08:35:00|13541|13540|13534.7|13533.7|13541.4|13540.3|13530.4|13529.4|1100
1655800800000|2022-06-21 08:40:00|13534.6|13533.6|13534.8|13533.8|13536.7|13535.2|13532|13530.8|902
1655801100000|2022-06-21 08:45:00|13534.7|13533.7|13534.6|13533.6|13535|13533.8|13529.7|13528.8|904
1655801400000|2022-06-21 08:50:00|13534.7|13533.7|13529.2|13528.2|13535.5|13534.6|13525.9|13524.5|774
1655801700000|2022-06-21 08:55:00|13529.3|13528.3|13531.5|13530.5|13532.8|13531.9|13527.8|13526.8|875
1655802000000|2022-06-21 09:00:00|13531.6|13530.6|13529.6|13528.9|13531.6|13530.6|13525.6|13524.6|743
1655802300000|2022-06-21 09:05:00|13529.7|13529|13529.1|13528.1|13533.8|13532.8|13529|13527.8|693
1655802600000|2022-06-21 09:10:00|13529.4|13527.8|13533.2|13532.5|13534.5|13533.8|13529.1|13527.8|688
1655802900000|2022-06-21 09:15:00|13533.1|13532.4|13530.5|13529.5|13533.8|13532.9|13528.3|13527.5|778
1655803200000|2022-06-21 09:20:00|13530.6|13529.6|13530.7|13529.7|13532.8|13531.8|13529.1|13528.1|648
1655803500000|2022-06-21 09:25:00|13530.6|13529.6|13531.4|13530.4|13532.5|13531.7|13529.6|13528.8|522
1655803800000|2022-06-21 09:30:00|13531.3|13530.3|13531.3|13530.3|13532.7|13531.8|13530.2|13529.3|556
1655804100000|2022-06-21 09:35:00|13531.1|13530.4|13530.5|13529.5|13532.5|13531.7|13529.5|13528.7|540
1655804400000|2022-06-21 09:40:00|13530.6|13529.6|13531.2|13530.2|13534.3|13532.9|13530|13528.6|514
1655804700000|2022-06-21 09:45:00|13531.3|13530.3|13532.5|13531.8|13534.1|13533.1|13529.8|13528.6|636
1655805000000|2022-06-21 09:50:00|13532.6|13531.6|13536.6|13535.6|13538.5|13537.3|13532.3|13531.2|775
1655805300000|2022-06-21 09:55:00|13536.7|13535.7|13543.3|13542.3|13544.3|13543.3|13536.6|13535.5|607
1655805600000|2022-06-21 10:00:00|13543.4|13542.4|13547.5|13546.5|13555.2|13554.2|13542.7|13541.7|1177
1655805900000|2022-06-21 10:05:00|13547.1|13546.1|13540.9|13539.9|13553.2|13552.2|13539.8|13538.4|1029
1655806200000|2022-06-21 10:10:00|13540.8|13539.8|13539.8|13538.8|13542.1|13540.7|13536.1|13534.7|935
1655806500000|2022-06-21 10:15:00|13539.9|13538.9|13540.7|13539.7|13541.3|13540.4|13533.5|13532.5|846
1655806800000|2022-06-21 10:20:00|13540.8|13539.8|13543.9|13542.3|13545.9|13544.6|13540.8|13539.6|1054
1655807100000|2022-06-21 10:25:00|13543.6|13542.6|13544.2|13543.2|13545.3|13544.3|13541.7|13540.5|843
1655807400000|2022-06-21 10:30:00|13544.1|13543.1|13547.1|13545.4|13551.1|13549.8|13544|13542.9|830
1655807700000|2022-06-21 10:35:00|13546.8|13545.8|13545.8|13544.8|13547.5|13546.7|13542.4|13541.3|613
1655808000000|2022-06-21 10:40:00|13545.9|13544.9|13546.1|13545.1|13547.9|13546.8|13545.1|13543.8|654
1655808300000|2022-06-21 10:45:00|13546.2|13545.2|13546.1|13545.1|13546.2|13545.3|13543.1|13542.1|507
1655808600000|2022-06-21 10:50:00|13545.9|13544.9|13547.2|13546.2|13547.5|13546.5|13544.8|13543.6|541
1655808900000|2022-06-21 10:55:00|13547.1|13546.5|13581.4|13579.9|13585.2|13583.6|13547|13546.3|1758
1655809200000|2022-06-21 11:00:00|13581.6|13580|13578.5|13576.9|13582.5|13580.6|13570.2|13569.2|1540
1655809500000|2022-06-21 11:05:00|13578.6|13576.7|13589.7|13588.7|13590.4|13589.3|13574.1|13573.1|1465
1655809800000|2022-06-21 11:10:00|13589.8|13588.8|13594.7|13593.7|13595.7|13594.7|13580.4|13579.7|1352
1655810100000|2022-06-21 11:15:00|13594.9|13593.3|13591.8|13590.8|13597.8|13596.8|13589|13588.1|1302
1655810400000|2022-06-21 11:20:00|13591.7|13590.7|13593.5|13591.9|13596.9|13595.9|13590.4|13589.6|962
1655810700000|2022-06-21 11:25:00|13593.2|13592.2|13595.1|13594.1|13596.2|13594.9|13590.7|13589.6|988
1655811000000|2022-06-21 11:30:00|13595|13594|13598.8|13597.3|13599.7|13598.5|13593.3|13592.1|1339
1655811300000|2022-06-21 11:35:00|13598.3|13597.6|13593.9|13592.9|13603.9|13602.6|13592.4|13591.4|1459
1655811600000|2022-06-21 11:40:00|13593.7|13592.3|13595.6|13594.6|13598.6|13597.7|13593.5|13592.2|1061
1655811900000|2022-06-21 11:45:00|13595.7|13594.7|13608.2|13607.2|13609.6|13607.9|13593.5|13592.6|1093
1655812200000|2022-06-21 11:50:00|13608.1|13607.1|13623.8|13622.3|13625.3|13624.4|13607.9|13606.9|1628
1655812500000|2022-06-21 11:55:00|13623.3|13621.8|13618.3|13617.3|13625.2|13624|13615|13613.5|1485
1655812800000|2022-06-21 12:00:00|13618.4|13617.4|13631|13630|13634.5|13632.9|13617.9|13616.8|1689
1655813100000|2022-06-21 12:05:00|13631.1|13630.1|13624|13623|13634|13633.1|13621.3|13620.3|1305
1655813400000|2022-06-21 12:10:00|13624.4|13622.7|13625.7|13624.7|13627.5|13626.2|13615.3|13613.8|1302
1655813700000|2022-06-21 12:15:00|13626.5|13624.9|13621.4|13620.4|13627.3|13625.9|13617.4|13616.4|1133
1655814000000|2022-06-21 12:20:00|13622|13621|13614.2|13612.2|13622.7|13621.8|13608.2|13606.6|1628
1655814300000|2022-06-21 12:25:00|13614.1|13612.3|13611.3|13610.3|13616.9|13615.5|13606|13604.6|1487
1655814600000|2022-06-21 12:30:00|13611.2|13610.2|13598.5|13597.5|13611.5|13610.3|13592.1|13590.4|1701
1655814900000|2022-06-21 12:35:00|13598.6|13597.1|13609.7|13608.7|13611.2|13610.2|13596.3|13595|1673
1655815200000|2022-06-21 12:40:00|13609.8|13608.8|13612.1|13611.1|13614.5|13613.4|13604.7|13603.5|1479
1655815500000|2022-06-21 12:45:00|13612.5|13610.9|13616.5|13615.5|13618.6|13617.3|13611.2|13610.2|1317
1655815800000|2022-06-21 12:50:00|13616.8|13615.8|13619.7|13618.7|13621|13620|13611.3|13610.3|1131
1655816100000|2022-06-21 12:55:00|13619.8|13618.8|13624|13623|13624.5|13623.5|13617|13615.9|1030
1655816400000|2022-06-21 13:00:00|13624.1|13623.1|13621.3|13620.3|13632.1|13630.3|13617.3|13616.3|1323
1655816700000|2022-06-21 13:05:00|13621.4|13620.4|13616.6|13615.9|13622.7|13621.3|13612.5|13611.6|1291
1655817000000|2022-06-21 13:10:00|13617|13615.6|13618.2|13617.2|13625.5|13624.7|13617|13615.6|1264
1655817300000|2022-06-21 13:15:00|13618.3|13616.5|13621.3|13620.3|13623.3|13621.9|13615.8|13615|1299
1655817600000|2022-06-21 13:20:00|13621.2|13620.2|13619.9|13618.9|13626.9|13625.3|13619.9|13618.3|1342
1655817900000|2022-06-21 13:25:00|13620.3|13618.6|13620.4|13619.4|13625.4|13623.7|13620|13618.6|1483
1655818200000|2022-06-21 13:30:00|13620.8|13619.1|13621.8|13620.8|13627.2|13625.8|13618.1|13616.7|1974
1655818500000|2022-06-21 13:35:00|13622.1|13620.4|13622.2|13621.2|13625.9|13624.6|13619.6|13618.3|1168
1655818800000|2022-06-21 13:40:00|13622.1|13621.1|13619.2|13618.2|13624.2|13623|13613.7|13612.5|1014
1655819100000|2022-06-21 13:45:00|13619.1|13618.1|13619.7|13618.7|13620.2|13619.4|13609.6|13608.4|1324
1655819400000|2022-06-21 13:50:00|13619.4|13618.6|13614.6|13613.6|13621.3|13620.3|13610.8|13609.7|1073
1655819700000|2022-06-21 13:55:00|13614.7|13613.7|13617.9|13616.3|13619.9|13619|13612.4|13611.6|1104
1655820000000|2022-06-21 14:00:00|13617.6|13616.6|13623.7|13622.7|13624.9|13623.9|13617.4|13616.4|1406
1655820300000|2022-06-21 14:05:00|13623.9|13622.4|13626.7|13625.7|13630.6|13629.6|13622.9|13621.6|1311
1655820600000|2022-06-21 14:10:00|13626.8|13625.8|13625.6|13624.6|13627.3|13626.5|13623.3|13622.3|975
1655820900000|2022-06-21 14:15:00|13625.7|13624.7|13616.8|13615.8|13626.4|13625.5|13616.7|13615.6|846
1655821200000|2022-06-21 14:20:00|13616.7|13616|13622.6|13621|13625.6|13624.7|13616.6|13615.6|1169
1655821500000|2022-06-21 14:25:00|13622.3|13621.3|13620.6|13619.9|13625|13623.9|13618.1|13617|1035
1655821800000|2022-06-21 14:30:00|13620.5|13619.8|13616|13615|13623.4|13622.4|13611.7|13610.7|1194
1655822100000|2022-06-21 14:35:00|13615.9|13614.9|13613.8|13612.8|13617.9|13617|13610.7|13609.6|896
1655822400000|2022-06-21 14:40:00|13613.6|13612.6|13605.8|13604.8|13613.9|13612.9|13602.7|13601.5|1103
1655822700000|2022-06-21 14:45:00|13605.7|13604.7|13608.3|13607.3|13609.2|13608.4|13602.8|13601.8|885
1655823000000|2022-06-21 14:50:00|13608.4|13607.4|13614.3|13613.6|13619.9|13618.9|13608.3|13607.2|1100
1655823300000|2022-06-21 14:55:00|13613.9|13612.9|13614.3|13613.6|13616|13615.1|13608.5|13607.6|1075
1655823600000|2022-06-21 15:00:00|13614.4|13613.7|13612.9|13611.9|13616.8|13616.1|13611.8|13610.8|809
1655823900000|2022-06-21 15:05:00|13613.2|13611.6|13619.8|13618.8|13620.6|13619.6|13611.6|13610.6|896
1655824200000|2022-06-21 15:10:00|13619.9|13618.9|13621.1|13620.1|13623.3|13622.3|13619.1|13618.1|895
1655824500000|2022-06-21 15:15:00|13621|13620|13622.7|13621.7|13623.6|13622.6|13618.5|13617.6|834
1655824800000|2022-06-21 15:20:00|13622.8|13621.8|13621.9|13620.9|13624|13622.7|13618|13617.2|914
1655825100000|2022-06-21 15:25:00|13622|13621|13619.9|13618.9|13622.5|13621.7|13619|13618.3|856
1655825400000|2022-06-21 15:30:00|13620|13619.3|13614|13613|13622.2|13621.4|13613.5|13612.5|1021
1655825700000|2022-06-21 15:35:00|13614.1|13613.1|13616|13615|13618.3|13617.1|13610|13609.2|963
1655826000000|2022-06-21 15:40:00|13616.1|13615.1|13618.8|13617.8|13620|13618.8|13615|13614|805
1655826300000|2022-06-21 15:45:00|13618.6|13617.6|13619.6|13618.6|13620.2|13618.9|13616.2|13614.9|811
1655826600000|2022-06-21 15:50:00|13620.1|13618.3|13624.1|13623.1|13626.1|13625.1|13619.2|13618.2|805
1655826900000|2022-06-21 15:55:00|13624|13623|13625.5|13624.5|13629.3|13628.1|13623.9|13622.9|844
1655827200000|2022-06-21 16:00:00|13625.4|13624.4|13626.1|13625.1|13628.3|13627.1|13622.9|13621.9|761
1655827500000|2022-06-21 16:05:00|13626|13625.3|13623.2|13622.2|13627.1|13626.4|13621.2|13620|817
1655827800000|2022-06-21 16:10:00|13623.3|13622.3|13627|13626|13630.5|13629.8|13623.2|13622.2|760
1655828100000|2022-06-21 16:15:00|13626.8|13626.1|13624.7|13624|13627.1|13626.4|13623.8|13623.1|566
1655828400000|2022-06-21 16:20:00|13624.4|13623.7|13628.4|13627.7|13628.8|13627.8|13624.2|13623.3|746
1655828700000|2022-06-21 16:25:00|13628.3|13627.6|13633.3|13632.3|13639.1|13637.6|13628|13627.1|951
1655829000000|2022-06-21 16:30:00|13633.2|13632.2|13635.3|13634.6|13637.5|13636.4|13632.1|13631.4|775
1655829300000|2022-06-21 16:35:00|13635.2|13634.5|13633.2|13632.2|13636.2|13635.3|13630.4|13629.6|673
1655829600000|2022-06-21 16:40:00|13633.3|13632.3|13632.1|13631.1|13635.7|13634.6|13631.4|13630.3|556
1655829900000|2022-06-21 16:45:00|13632.2|13631.2|13636.7|13635.7|13637.6|13636.2|13631.9|13631|464
1655830200000|2022-06-21 16:50:00|13636.6|13635.6|13636|13635|13638.5|13637.2|13632.6|13631.4|574
1655830500000|2022-06-21 16:55:00|13636.2|13635.5|13639.2|13638.5|13640.3|13639.4|13635.5|13634.6|581
1655830800000|2022-06-21 17:00:00|13639.3|13638.6|13637.1|13636.1|13645.1|13643.9|13637|13636|779
1655831100000|2022-06-21 17:05:00|13637.2|13636.2|13639.5|13638.5|13641.6|13640.6|13636|13634.8|638
1655831400000|2022-06-21 17:10:00|13639.9|13638.3|13643.2|13642.2|13643.4|13642.6|13637.5|13636.5|870
1655831700000|2022-06-21 17:15:00|13643.3|13642.3|13643.6|13642.6|13645.7|13644.8|13639.7|13638.4|568
1655832000000|2022-06-21 17:20:00|13643.5|13642.5|13640.3|13639.3|13644|13642.7|13638|13636.7|468
1655832300000|2022-06-21 17:25:00|13640.4|13639.4|13641.6|13640.9|13644.6|13643.4|13640.2|13639.2|490
1655832600000|2022-06-21 17:30:00|13642|13640.5|13641|13640|13643.3|13642.5|13640.4|13639.2|503
1655832900000|2022-06-21 17:35:00|13640.9|13639.9|13641.5|13640.5|13643.2|13642.4|13639.6|13638.7|479
1655833200000|2022-06-21 17:40:00|13641.4|13640.4|13643.1|13642.1|13643.6|13642.5|13640.3|13639.4|611
1655833500000|2022-06-21 17:45:00|13643.2|13642.2|13640.3|13639.3|13643.7|13642.7|13640.3|13639.1|454
1655833800000|2022-06-21 17:50:00|13640.4|13639.4|13637.8|13636.8|13640.8|13639.6|13636.8|13635.6|597
1655834100000|2022-06-21 17:55:00|13637.7|13636.7|13640.6|13639.6|13641.7|13641|13637.6|13636.5|354
1655834400000|2022-06-21 18:00:00|13640.7|13639.7|13641.1|13640.1|13643.1|13641.7|13640.5|13639.3|505
1655834700000|2022-06-21 18:05:00|13641.2|13640.2|13642.6|13641.6|13642.8|13641.8|13639.5|13638.6|503
1655835000000|2022-06-21 18:10:00|13642.7|13641.7|13643.5|13642.5|13645.6|13644.5|13642.1|13641.1|677
1655835300000|2022-06-21 18:15:00|13643.6|13642.6|13641.3|13640.3|13644|13643|13638.9|13638.2|475
1655835600000|2022-06-21 18:20:00|13641.4|13640.4|13641.4|13640.4|13641.9|13640.9|13639.2|13638.4|489
1655835900000|2022-06-21 18:25:00|13641.5|13640.5|13646.2|13645.2|13647.7|13646.7|13640.9|13640.2|465
1655836200000|2022-06-21 18:30:00|13646.3|13645.3|13648.5|13647.8|13650.4|13649.5|13646|13645.1|523
1655836500000|2022-06-21 18:35:00|13648.4|13647.7|13648.8|13647.8|13651.5|13650.1|13648|13647.2|379
1655836800000|2022-06-21 18:40:00|13648.9|13647.9|13649.2|13648.2|13650.3|13649.4|13646.1|13645.1|548
1655837100000|2022-06-21 18:45:00|13649.6|13648.6|13657.5|13656|13663.4|13662.1|13649.6|13648.5|996
1655837400000|2022-06-21 18:50:00|13657.2|13656.2|13658.5|13657.5|13661.3|13660.6|13656.5|13655.4|824
1655837700000|2022-06-21 18:55:00|13658.4|13657.4|13653.4|13652.7|13659.4|13658.4|13651.5|13650.5|795
1655838000000|2022-06-21 19:00:00|13654.1|13653.4|13654.5|13653.8|13657.1|13656.1|13651.6|13650.7|731
1655838300000|2022-06-21 19:05:00|13654.7|13653.7|13655.3|13654.3|13658.7|13657.3|13651.9|13650.9|688
1655838600000|2022-06-21 19:10:00|13655.2|13654.2|13653.7|13652.7|13657.1|13655.7|13652.4|13651.2|746
1655838900000|2022-06-21 19:15:00|13653.6|13652.6|13653.2|13652.5|13654.4|13653.5|13648.6|13647.7|616
1655839200000|2022-06-21 19:20:00|13653.1|13652.1|13653.2|13652.2|13655.2|13653.9|13651.3|13649.9|670
1655839500000|2022-06-21 19:25:00|13653.4|13651.9|13652.4|13651.4|13656.4|13655.5|13651.9|13650.9|745
1655839800000|2022-06-21 19:30:00|13652.3|13651.3|13653.9|13652.9|13655.5|13654.5|13651.6|13650.5|407
1655840100000|2022-06-21 19:35:00|13654|13653|13654.6|13653.9|13655.3|13654.5|13653.5|13652.7|340
1655840400000|2022-06-21 19:40:00|13654.7|13653.7|13656.3|13655.3|13656.9|13655.7|13654.7|13653.7|302
1655840700000|2022-06-21 19:45:00|13656.4|13655.4|13660.1|13659.4|13663|13662.1|13655.8|13654.8|436
1655841000000|2022-06-21 19:50:00|13660|13659.3|13658.2|13657.2|13660.2|13659.3|13656.1|13655.2|402
1655841300000|2022-06-21 19:55:00|13658.3|13657.3|13667.6|13665.9|13667.9|13666.6|13657.7|13657|514
1655841600000|2022-06-21 20:00:00|13666|13665|13665.7|13664.7|13669.1|13667.8|13665.4|13664.3|681
1655841900000|2022-06-21 20:05:00|13665.8|13664.8|13666.6|13665.6|13667.8|13666.4|13664.7|13663.5|570
1655842200000|2022-06-21 20:10:00|13667|13665.2|13664.8|13663.8|13667.7|13666.5|13664.5|13663.3|347
1655842500000|2022-06-21 20:15:00|13664.6|13663.9|13664.2|13663.2|13665.4|13664.1|13663|13661.7|284
1655842800000|2022-06-21 20:20:00|13664.1|13663.1|13662.5|13661.5|13666|13664.6|13662.4|13661.3|418
1655843100000|2022-06-21 20:25:00|13662.8|13661.2|13660|13659.3|13662.9|13662|13659.8|13658.3|767
1655843400000|2022-06-21 20:30:00|13659.9|13659.2|13662.1|13661.1|13663.1|13662.1|13658.1|13657.1|376
1655843700000|2022-06-21 20:35:00|13662|13661|13666|13665|13666.5|13665.1|13661.3|13660.4|246
1655844000000|2022-06-21 20:40:00|13665.9|13664.9|13664.1|13662.3|13667.5|13666.1|13663.2|13661.5|673
1655844300000|2022-06-21 20:45:00|13664|13662.2|13670.3|13668.4|13671.5|13670.5|13663.9|13662.2|661
1655844600000|2022-06-21 20:50:00|13670.4|13668.5|13667.8|13665.6|13670.5|13669.5|13667.2|13665.2|1057
1655844900000|2022-06-21 20:55:00|13667.7|13665.7|13660.6|13654.6|13669.5|13666.2|13659.8|13653.8|469
1655845200000|2022-06-21 21:00:00|13660.5|13654.5|13665.6|13659.6|13668.2|13662.2|13654.2|13648.2|82
1655845500000|2022-06-21 21:05:00|13665.7|13659.7|13666.4|13660.6|13666.6|13661.7|13665.5|13659.5|230
1655845800000|2022-06-21 21:10:00|13666.3|13660.3|13667.1|13663.6|13668|13663.6|13666.3|13660.3|1332
1655846100000|2022-06-21 21:15:00|13667.5|13663.3|13669.4|13663.4|13670.7|13664.7|13664.4|13658.7|390
1655846400000|2022-06-21 21:20:00|13669.3|13663.3|13669.3|13664.2|13670.1|13664.7|13668.4|13663.3|287
1655846700000|2022-06-21 21:25:00|13669.2|13664.1|13669.5|13664.3|13669.7|13664.9|13668.3|13663.5|1115
1655847000000|2022-06-21 21:30:00|13669.4|13664.2|13669.7|13664.9|13670.4|13665.8|13668.3|13664.2|569
1655847300000|2022-06-21 21:35:00|13668.8|13665|13669.6|13664.4|13669.9|13665.4|13668.3|13663.8|585
1655847600000|2022-06-21 21:40:00|13669.2|13665.1|13669.3|13664.4|13670.7|13665.2|13668.1|13663.4|779
1655847900000|2022-06-21 21:45:00|13669.1|13664.8|13668.4|13665|13669.7|13665.5|13668.2|13664.4|811
1655848200000|2022-06-21 21:50:00|13668.7|13664.9|13668.8|13665|13669.9|13665.5|13668.3|13664.1|739
1655848500000|2022-06-21 21:55:00|13668.6|13665.4|13668.5|13664.6|13671.1|13665.5|13668.5|13663.7|1060
1655848800000|2022-06-21 22:00:00|13668.4|13664.5|13670.8|13668.2|13673.5|13670.6|13668.1|13664.5|1456
1655849100000|2022-06-21 22:05:00|13671.4|13668|13664.6|13662.4|13671.4|13668.4|13663.8|13661.9|536
1655849400000|2022-06-21 22:10:00|13664.5|13662.5|13658.2|13655.9|13664.5|13662.5|13658|13655.6|822
1655849700000|2022-06-21 22:15:00|13658.5|13656|13661.2|13658.7|13662.7|13660.5|13658.5|13655.9|1222
1655850000000|2022-06-21 22:20:00|13661.1|13658.6|13659.9|13658.3|13662.5|13661|13659|13657.4|1340
1655850300000|2022-06-21 22:25:00|13660.2|13658.4|13658.9|13656.5|13660.6|13658.7|13657.9|13656.2|875
1655850600000|2022-06-21 22:30:00|13658.8|13656.6|13650.1|13647.9|13658.9|13656.6|13647.6|13645.8|1140
1655850900000|2022-06-21 22:35:00|13650.2|13647.8|13640.8|13638.7|13650.5|13648.1|13638|13636.3|1157
1655851200000|2022-06-21 22:40:00|13640.9|13638.6|13641|13639.1|13651|13648.9|13637.8|13636.3|996
1655851500000|2022-06-21 22:45:00|13641.2|13640.6|13648.9|13646.7|13649.8|13648.1|13641.2|13640.6|886
1655851800000|2022-06-21 22:50:00|13649|13646.6|13654.8|13652.8|13655.5|13653.6|13648.5|13646.3|1004
1655852100000|2022-06-21 22:55:00|13655.1|13652.6|13652.9|13650.7|13656.8|13653.8|13649.7|13647.5|694
1655852400000|2022-06-21 23:00:00|13652.7|13649.9|13653|13651.3|13654.3|13652.8|13647.5|13645.9|934
1655852700000|2022-06-21 23:05:00|13653.1|13651.2|13648.2|13647.2|13653.1|13651.6|13647|13646|933
1655853000000|2022-06-21 23:10:00|13648.5|13646.8|13658.7|13656.9|13659.7|13658.3|13647.6|13646.2|1350
1655853300000|2022-06-21 23:15:00|13658.8|13657|13657.2|13656.2|13658.8|13657.7|13655.4|13654.2|913
1655853600000|2022-06-21 23:20:00|13657.1|13656.1|13654.1|13652.6|13658|13656.7|13652.9|13651.6|790
1655853900000|2022-06-21 23:25:00|13654.5|13653.5|13646.9|13645.9|13655.2|13654.2|13644.8|13643.6|1054
1655854200000|2022-06-21 23:30:00|13646.8|13645.8|13644.7|13643|13652.2|13651.2|13642.8|13641.5|1011
1655854500000|2022-06-21 23:35:00|13644.3|13643.3|13641|13640|13646.2|13645.5|13639.6|13638.6|575
1655854800000|2022-06-21 23:40:00|13641.1|13640.1|13634.3|13633.3|13642.7|13641.4|13632.8|13631.8|747
1655855100000|2022-06-21 23:45:00|13634.4|13633.4|13640.4|13639.2|13642.8|13641.3|13634.3|13633.3|679
1655855400000|2022-06-21 23:50:00|13640.5|13639.3|13634.2|13633.2|13641.7|13640.3|13629.5|13628.4|934
1655855700000|2022-06-21 23:55:00|13634.1|13633.1|13632.3|13631.3|13634.2|13633.2|13625.6|13624.3|1052
1655856000000|2022-06-22 00:00:00|13632.5|13631|13639.3|13638.3|13639.7|13638.4|13624.9|13623.9|1339
1655856300000|2022-06-22 00:05:00|13639.2|13638.2|13642|13641|13645.3|13644.1|13636.6|13635.6|1176
1655856600000|2022-06-22 00:10:00|13641|13640.3|13635|13634|13644.1|13643|13633|13632.2|1229
1655856900000|2022-06-22 00:15:00|13634.9|13633.9|13634.6|13632.8|13643.1|13641.9|13625.5|13624.5|1442
1655857200000|2022-06-22 00:20:00|13634.5|13633|13632.6|13631.6|13637.4|13636.4|13630.8|13629.5|955
1655857500000|2022-06-22 00:25:00|13632.9|13631.4|13633.4|13632.4|13637.5|13636.3|13630.1|13628.7|831
1655857800000|2022-06-22 00:30:00|13633.3|13632.3|13637.9|13636.9|13645|13643.9|13633.3|13632.3|1306
1655858100000|2022-06-22 00:35:00|13638.1|13636.5|13641|13640|13641.5|13640.3|13635.3|13634|1246
1655858400000|2022-06-22 00:40:00|13641.2|13640.2|13640.6|13639.1|13645.9|13644.9|13638.6|13637.7|932
1655858700000|2022-06-22 00:45:00|13640.1|13639.2|13646.2|13645.2|13647.3|13646.1|13635.5|13634.3|1109
1655859000000|2022-06-22 00:50:00|13646.3|13645.3|13646.8|13645.1|13651.7|13650.3|13640.6|13638.9|1307
1655859300000|2022-06-22 00:55:00|13646.6|13644.9|13642.4|13641.4|13647.1|13646|13636.8|13635.9|1205
1655859600000|2022-06-22 01:00:00|13642.6|13641.1|13631.3|13630.3|13642.9|13641.9|13627.9|13626.8|1274
1655859900000|2022-06-22 01:05:00|13631.5|13630.8|13628.7|13627.7|13636|13634.8|13628.3|13627.3|1039
1655860200000|2022-06-22 01:10:00|13628.8|13627.8|13624.4|13623.4|13630.7|13629.7|13616.3|13615.3|1231
1655860500000|2022-06-22 01:15:00|13624.5|13623.5|13628.6|13627.6|13630.3|13629.3|13624.4|13623.4|1084
1655860800000|2022-06-22 01:20:00|13628.7|13627.9|13620.5|13619.5|13628.8|13627.9|13617.8|13616.5|1072
1655861100000|2022-06-22 01:25:00|13620.6|13619.6|13618.9|13617.9|13622.9|13621.9|13615.5|13614.5|909
1655861400000|2022-06-22 01:30:00|13619.2|13617.6|13615|13614|13622.8|13621.7|13609.3|13607.6|1160
1655861700000|2022-06-22 01:35:00|13614.6|13613.6|13616.1|13614.5|13620.1|13618.8|13612.4|13611.2|1029
1655862000000|2022-06-22 01:40:00|13615.7|13614.7|13609.9|13608.9|13618.3|13617|13607.9|13606.6|1423
1655862300000|2022-06-22 01:45:00|13610|13609|13617.8|13616.8|13620|13619|13609.9|13608.9|932
1655862600000|2022-06-22 01:50:00|13617.7|13616.7|13620.4|13619.4|13624.2|13623.2|13617.1|13616.1|947
1655862900000|2022-06-22 01:55:00|13620.3|13619.3|13618.6|13617.6|13623.2|13622.2|13616.1|13615.1|735
1655863200000|2022-06-22 02:00:00|13618.7|13617.7|13621.1|13620.1|13622.1|13621.1|13616.9|13615.9|1100
1655863500000|2022-06-22 02:05:00|13620.7|13619.7|13620.1|13619.1|13625.5|13624.5|13618.9|13617.9|948
1655863800000|2022-06-22 02:10:00|13620.2|13619.2|13623.2|13622.2|13624|13623|13620|13619|798
1655864100000|2022-06-22 02:15:00|13623.3|13622.3|13625.4|13624.4|13626.4|13625.4|13622.9|13621.9|562
1655864400000|2022-06-22 02:20:00|13625.3|13624.3|13620.9|13619.9|13625.9|13624.9|13619.8|13619|671
1655864700000|2022-06-22 02:25:00|13621|13620|13617.1|13616.1|13623.6|13622.9|13615.3|13614.3|993
1655865000000|2022-06-22 02:30:00|13617|13616|13618.6|13617.9|13619|13618|13611.1|13610.3|708
1655865300000|2022-06-22 02:35:00|13618.7|13618|13626|13625|13627.4|13626.4|13617.9|13617.2|671
1655865600000|2022-06-22 02:40:00|13626.1|13625.1|13621.8|13620.8|13626.4|13625.4|13619.7|13618.7|725
1655865900000|2022-06-22 02:45:00|13621.7|13620.7|13618.1|13617.1|13625.7|13624.7|13617|13616|875
1655866200000|2022-06-22 02:50:00|13617.9|13616.9|13619.6|13618.6|13622.2|13621.2|13615.8|13614.8|666
1655866500000|2022-06-22 02:55:00|13619.8|13618.8|13611|13610|13621.2|13620.2|13610.4|13609.7|748
1655866800000|2022-06-22 03:00:00|13611.1|13610.1|13613.5|13612.5|13618.4|13617.5|13611|13610|1033
1655867100000|2022-06-22 03:05:00|13613.6|13612.6|13608|13607|13615.6|13614.6|13605.7|13604.8|832
1655867400000|2022-06-22 03:10:00|13607.9|13606.9|13613.6|13612.6|13614.1|13613.1|13606.7|13605.9|782
1655867700000|2022-06-22 03:15:00|13613.5|13612.5|13611.7|13610.7|13614.7|13613.9|13605.5|13604.8|765
1655868000000|2022-06-22 03:20:00|13611.5|13610.8|13614.5|13613.5|13615.4|13614.5|13611.4|13610.6|590
1655868300000|2022-06-22 03:25:00|13614.6|13613.6|13615.3|13614.3|13617.9|13616.9|13614.2|13613.2|676
1655868600000|2022-06-22 03:30:00|13615.2|13614.2|13612.8|13611.8|13617.6|13616.6|13611.6|13610.6|653
1655868900000|2022-06-22 03:35:00|13612.7|13611.7|13607.4|13606.4|13613.7|13612.8|13605.9|13604.9|636
1655869200000|2022-06-22 03:40:00|13607.6|13606.6|13607.8|13606.8|13610.2|13609.2|13606.8|13605.9|698
1655869500000|2022-06-22 03:45:00|13607.7|13606.7|13615.5|13614.5|13615.7|13614.7|13606.6|13605.7|702
1655869800000|2022-06-22 03:50:00|13615.6|13614.6|13617.8|13616.8|13619.5|13618.5|13614.3|13613.3|803
1655870100000|2022-06-22 03:55:00|13617.7|13616.7|13620.9|13619.9|13621.8|13621.1|13617.7|13616.7|575
1655870400000|2022-06-22 04:00:00|13621|13620|13621|13620|13622.2|13621.3|13618.4|13617.6|461
1655870700000|2022-06-22 04:05:00|13620.8|13620.1|13619|13618|13621.4|13620.7|13618.2|13617.3|471
1655871000000|2022-06-22 04:10:00|13619.1|13618.1|13622.6|13621.9|13624.3|13623.5|13618.9|13617.9|549
1655871300000|2022-06-22 04:15:00|13622.5|13621.8|13625.9|13625.2|13626.2|13625.5|13620.7|13619.7|689
1655871600000|2022-06-22 04:20:00|13625.7|13625|13624.6|13623.6|13628.5|13627.6|13624.3|13623.3|563
1655871900000|2022-06-22 04:25:00|13624.5|13623.5|13626.8|13625.8|13627.1|13626.1|13624.5|13623.5|471
1655872200000|2022-06-22 04:30:00|13626.9|13625.9|13628.2|13627.2|13628.3|13627.4|13625|13624.2|549
1655872500000|2022-06-22 04:35:00|13628.1|13627.1|13627.6|13626.6|13629.4|13628.5|13626.6|13625.8|549
1655872800000|2022-06-22 04:40:00|13627.7|13626.7|13632.1|13631.4|13632.9|13631.9|13627|13626|653
1655873100000|2022-06-22 04:45:00|13632.2|13631.5|13631.1|13630.1|13635.1|13634.3|13630|13629|792
1655873400000|2022-06-22 04:50:00|13631.2|13630.2|13623.7|13623|13634.3|13633.4|13623.1|13622.4|718
1655873700000|2022-06-22 04:55:00|13624.4|13623.7|13622.3|13621.6|13627.7|13626.7|13622.3|13621.6|546
1655874000000|2022-06-22 05:00:00|13622|13621.3|13623.1|13622.1|13624.5|13623.3|13616.1|13614.9|733
1655874300000|2022-06-22 05:05:00|13623|13622|13618.9|13617.9|13624.8|13623.9|13616.9|13616.1|563
1655874600000|2022-06-22 05:10:00|13618.8|13617.8|13621.4|13620.4|13622.1|13620.8|13614.9|13613.7|616
1655874900000|2022-06-22 05:15:00|13621|13620|13626.2|13625.5|13627.4|13626.4|13620.9|13619.8|659
1655875200000|2022-06-22 05:20:00|13626.6|13625.6|13622.4|13621.4|13627.6|13626.6|13622|13621.2|716
1655875500000|2022-06-22 05:25:00|13622.3|13621.3|13620.5|13619.5|13622.9|13621.9|13619.6|13618.8|517
1655875800000|2022-06-22 05:30:00|13620.4|13619.4|13623.2|13622.2|13627.2|13626.3|13620.2|13619.4|543
1655876100000|2022-06-22 05:35:00|13623.1|13622.1|13623.7|13622.7|13625.8|13624.8|13622|13621|701
1655876400000|2022-06-22 05:40:00|13624.2|13623.2|13629|13628.3|13629.7|13628.7|13623.1|13622.2|623
1655876700000|2022-06-22 05:45:00|13628.9|13628.2|13626.3|13625.3|13631.5|13630.5|13625.8|13624.8|671
1655877000000|2022-06-22 05:50:00|13626|13625.4|13631|13630.3|13632.2|13631.5|13626|13625.2|501
1655877300000|2022-06-22 05:55:00|13631.2|13630.2|13633.9|13632.8|13636.8|13635.7|13628.8|13627.8|711
1655877600000|2022-06-22 06:00:00|13634|13632.9|13636.1|13635.1|13639.1|13638.1|13629.3|13628.3|1120
1655877900000|2022-06-22 06:05:00|13636|13635|13641|13640|13641.6|13640.6|13634.1|13633.4|807
1655878200000|2022-06-22 06:10:00|13641.1|13640.1|13636.1|13635.1|13642.5|13641.5|13635.8|13635|715
1655878500000|2022-06-22 06:15:00|13635.3|13634.6|13640.7|13640|13642.7|13641.7|13633.6|13632.6|932
1655878800000|2022-06-22 06:20:00|13640.6|13639.9|13646.9|13645.9|13648.1|13647.1|13638.3|13637.5|819
1655879100000|2022-06-22 06:25:00|13647|13646|13643.8|13642.8|13647|13646|13639.4|13638.4|746
1655879400000|2022-06-22 06:30:00|13643.6|13642.6|13652.1|13651.1|13652.5|13651.5|13641.1|13640.4|1099
1655879700000|2022-06-22 06:35:00|13652.2|13651.2|13660.6|13659.6|13663.5|13662.3|13652.1|13651.1|1162
1655880000000|2022-06-22 06:40:00|13660.7|13659.7|13657.1|13656.4|13661.1|13660.2|13656.2|13655.3|922
1655880300000|2022-06-22 06:45:00|13657|13656.3|13652.2|13651.2|13658.2|13657.4|13645.8|13644.8|1052
1655880600000|2022-06-22 06:50:00|13652.1|13651.1|13654.3|13653.3|13658.8|13657.7|13650.6|13649.4|959
1655880900000|2022-06-22 06:55:00|13654.2|13653.2|13649.5|13648.5|13655.3|13654.4|13645.8|13644.5|1102
1655881200000|2022-06-22 07:00:00|13649.6|13648.6|13643.4|13642.4|13649.6|13648.6|13638|13637|1457
1655881500000|2022-06-22 07:05:00|13643.3|13642.3|13627.7|13626.7|13645.6|13644.3|13624.1|13623.1|1643
1655881800000|2022-06-22 07:10:00|13628|13626.3|13636.5|13634.9|13638.1|13636.7|13624.5|13623.3|1432
1655882100000|2022-06-22 07:15:00|13636.2|13635.2|13639.3|13637.7|13642.6|13641.3|13634.8|13633.5|1688
1655882400000|2022-06-22 07:20:00|13639.5|13637.8|13629|13628|13642.2|13641.2|13628.5|13627.5|1475
1655882700000|2022-06-22 07:25:00|13629.2|13627.7|13631.7|13630.7|13633.8|13632.7|13626.1|13625.1|1343
1655883000000|2022-06-22 07:30:00|13632|13630.4|13636.1|13634.3|13638.6|13637.4|13630.2|13628.8|1595
1655883300000|2022-06-22 07:35:00|13635.6|13634.6|13631|13629.3|13640.8|13639.6|13629.8|13628.8|1206
1655883600000|2022-06-22 07:40:00|13630.2|13629.2|13624.1|13623.1|13631.1|13630.1|13617.6|13616.6|1510
1655883900000|2022-06-22 07:45:00|13624|13623|13621.1|13620.1|13626.3|13625.3|13618.5|13617.4|1022
1655884200000|2022-06-22 07:50:00|13621|13620|13628.1|13627.1|13629.5|13628.2|13620.7|13619.6|1217
1655884500000|2022-06-22 07:55:00|13628|13627|13624.5|13622.9|13631|13629.8|13622.7|13621.5|1031
1655884800000|2022-06-22 08:00:00|13624.4|13623.3|13615.3|13614.3|13627.7|13626.5|13612.7|13610.9|1673
1655885100000|2022-06-22 08:05:00|13615.6|13614|13622.6|13621.6|13624.8|13624|13614.8|13613.7|1086
1655885400000|2022-06-22 08:10:00|13622.8|13621.8|13626.9|13625.9|13628.3|13627|13622.3|13621.2|1080
1655885700000|2022-06-22 08:15:00|13626.8|13625.8|13625.5|13624.5|13631.5|13630.5|13625|13623.9|1127
1655886000000|2022-06-22 08:20:00|13625.4|13624.4|13624.7|13623.1|13626.4|13625.2|13619.3|13618.4|1148
1655886300000|2022-06-22 08:25:00|13624.4|13623.4|13623.3|13622.3|13624.7|13623.5|13616.6|13615.4|1245
1655886600000|2022-06-22 08:30:00|13623.4|13622.4|13626.4|13625.4|13627.5|13626.1|13621.5|13620.3|1094
1655886900000|2022-06-22 08:35:00|13626.7|13625.7|13628.4|13627.4|13631.4|13630.4|13624.5|13623.4|868
1655887200000|2022-06-22 08:40:00|13628.7|13627.2|13621.4|13619.8|13630.9|13629.6|13618.7|13617.6|911
1655887500000|2022-06-22 08:45:00|13621.3|13620.4|13616.2|13615.2|13622.9|13621.6|13614.2|13613|1139
1655887800000|2022-06-22 08:50:00|13616.3|13615.3|13621.9|13620.9|13622|13621.1|13615.7|13614.3|1032
1655888100000|2022-06-22 08:55:00|13621.8|13620.8|13625.9|13624.9|13627.4|13626.6|13620.8|13619.7|818
1655888400000|2022-06-22 09:00:00|13626.2|13624.7|13625.5|13624.5|13631.3|13630.1|13625|13624|827
1655888700000|2022-06-22 09:05:00|13625.6|13624.6|13620.2|13619.2|13626.1|13624.8|13619.8|13618.7|689
1655889000000|2022-06-22 09:10:00|13620.3|13619.3|13619.4|13618.4|13622.2|13621.2|13617.3|13616|864
1655889300000|2022-06-22 09:15:00|13619.5|13618.5|13617.9|13616.9|13623.6|13622.5|13617.9|13616.9|851
1655889600000|2022-06-22 09:20:00|13617.8|13616.8|13619.8|13619.1|13621.3|13620.1|13616.2|13615.2|894
1655889900000|2022-06-22 09:25:00|13619.6|13618.9|13619.8|13618.8|13621.3|13620.2|13616.3|13614.9|735
1655890200000|2022-06-22 09:30:00|13619.7|13618.7|13618.4|13617.4|13622.1|13621.1|13617.1|13616.2|1109
1655890500000|2022-06-22 09:35:00|13618.3|13617.3|13613.8|13612.8|13618.3|13617.3|13609.6|13608.5|991
1655890800000|2022-06-22 09:40:00|13613.9|13612.9|13600.7|13599.7|13618.1|13617|13598.4|13596.4|1165
1655891100000|2022-06-22 09:45:00|13600.8|13599.8|13589.8|13588.8|13604.2|13603.1|13582.5|13580.6|1529
1655891400000|2022-06-22 09:50:00|13589.9|13588.9|13593.9|13592.9|13594.5|13593.5|13584.9|13583.6|1070
1655891700000|2022-06-22 09:55:00|13594|13593|13598.7|13597.7|13599.8|13598.8|13590.8|13589.8|1221
1655892000000|2022-06-22 10:00:00|13599|13597.5|13600.7|13599.7|13603.4|13602.2|13592.5|13591.5|1133
1655892300000|2022-06-22 10:05:00|13601|13599.5|13609.8|13608.8|13610.2|13609|13600.3|13599.4|1035
1655892600000|2022-06-22 10:10:00|13609.9|13608.9|13617.2|13616.2|13621.4|13620.4|13608.6|13607.6|1094
1655892900000|2022-06-22 10:15:00|13617.3|13616.3|13615.5|13614.5|13618.1|13617|13612.1|13611.1|886
1655893200000|2022-06-22 10:20:00|13615|13614|13614.4|13613.4|13619.9|13618.8|13612.4|13611.2|834
1655893500000|2022-06-22 10:25:00|13614.7|13613.7|13621.6|13620.6|13622.9|13621.9|13614.7|13613.7|836
1655893800000|2022-06-22 10:30:00|13621.5|13620.5|13621.4|13620.4|13624.3|13623.4|13618.7|13617.7|814
1655894100000|2022-06-22 10:35:00|13621.2|13620.5|13619.5|13618.5|13621.6|13620.6|13617.9|13616.9|678
1655894400000|2022-06-22 10:40:00|13619.6|13618.6|13616.4|13615.4|13621.8|13620.8|13614.3|13613.4|862
1655894700000|2022-06-22 10:45:00|13616.5|13615.5|13615.3|13614.3|13616.7|13615.5|13612.7|13611.9|811
1655895000000|2022-06-22 10:50:00|13615.4|13614.4|13615.2|13614.2|13616.2|13614.9|13613.2|13612.2|874
1655895300000|2022-06-22 10:55:00|13615.1|13614.1|13611.9|13610.9|13616|13615.3|13611.7|13610.6|759
1655895600000|2022-06-22 11:00:00|13611.6|13611|13612.6|13611.6|13612.7|13611.7|13605.1|13603.9|928
1655895900000|2022-06-22 11:05:00|13612.5|13611.5|13604.4|13603.4|13612.6|13611.6|13603.9|13602.9|886
1655896200000|2022-06-22 11:10:00|13604.3|13603.3|13590.6|13589.6|13604.3|13603.3|13589.3|13588.2|1132
1655896500000|2022-06-22 11:15:00|13590.7|13589.7|13601.2|13599.6|13603|13601.9|13590.7|13589.7|1353
1655896800000|2022-06-22 11:20:00|13601|13599.7|13607.5|13606.5|13608.7|13607.4|13600.9|13599.6|1031
1655897100000|2022-06-22 11:25:00|13607.9|13606.9|13622.8|13621.8|13624.9|13623.9|13607.9|13606.9|1401
1655897400000|2022-06-22 11:30:00|13622.9|13621.9|13614.8|13613.2|13623.2|13622.2|13612.1|13610.9|1355
1655897700000|2022-06-22 11:35:00|13614.7|13613.4|13618.8|13617.8|13619.8|13618.4|13612.9|13611.9|894
1655898000000|2022-06-22 11:40:00|13618.7|13617.7|13616.8|13615.8|13621.1|13620.1|13616.4|13615|822
1655898300000|2022-06-22 11:45:00|13616.7|13615.7|13616.6|13615.6|13617.8|13616.8|13609.7|13608.4|998
1655898600000|2022-06-22 11:50:00|13616.8|13615.8|13614.4|13612.9|13619.6|13618.6|13612.1|13610.9|968
1655898900000|2022-06-22 11:55:00|13614.6|13613.1|13605.6|13604.6|13615|13613.8|13604.1|13603.1|1081
1655899200000|2022-06-22 12:00:00|13605.7|13604.7|13604.7|13603.7|13610.7|13609.9|13598.1|13597.4|1239
1655899500000|2022-06-22 12:05:00|13604.6|13603.6|13602.9|13601.4|13606.9|13605.9|13597.9|13596.9|911
1655899800000|2022-06-22 12:10:00|13602.6|13601.6|13603.2|13602.2|13607.3|13606.2|13602|13600.9|1118
1655900100000|2022-06-22 12:15:00|13602.9|13601.9|13601.6|13600.6|13605.4|13604.1|13598.6|13597.6|1086
1655900400000|2022-06-22 12:20:00|13601.5|13600.5|13600.1|13599.1|13605.9|13604.9|13592.7|13591.7|1082
1655900700000|2022-06-22 12:25:00|13600|13599|13595.2|13594.5|13601.5|13600.5|13591.5|13590.6|1116
1655901000000|2022-06-22 12:30:00|13595.4|13594.7|13602.2|13600.6|13602.5|13600.9|13589.1|13588.1|1492
1655901300000|2022-06-22 12:35:00|13602.8|13601.2|13588|13587|13603.3|13601.4|13585|13583.8|1442
1655901600000|2022-06-22 12:40:00|13588.1|13587.1|13589.9|13588.9|13595.5|13593.7|13584.5|13583.5|1698
1655901900000|2022-06-22 12:45:00|13590.5|13589.2|13593.2|13592.2|13594|13592.9|13584.4|13583|1728
1655902200000|2022-06-22 12:50:00|13593.1|13592.1|13584.3|13583.3|13598.7|13597.5|13584.2|13583.2|1705
1655902500000|2022-06-22 12:55:00|13584.4|13583.4|13580.4|13579.7|13587.1|13585.8|13575.2|13574.2|1605
1655902800000|2022-06-22 13:00:00|13580.6|13579.6|13577.3|13576.3|13585|13583.7|13569|13567.7|1870
1655903100000|2022-06-22 13:05:00|13577.2|13576.2|13591.9|13590.9|13593.6|13591.9|13576.4|13575.1|1758
1655903400000|2022-06-22 13:10:00|13592.3|13591.3|13583.8|13583.1|13593.1|13591.8|13582.9|13582|1283
1655903700000|2022-06-22 13:15:00|13583.6|13582.9|13591.1|13589.5|13593|13591.6|13578.3|13577.6|1504
1655904000000|2022-06-22 13:20:00|13591|13589.4|13607.8|13606.8|13609.2|13607.9|13588.4|13587.3|1720
1655904300000|2022-06-22 13:25:00|13607.7|13606.2|13602.1|13600.3|13608.7|13607.5|13595.9|13594.3|1669
1655904600000|2022-06-22 13:30:00|13601.6|13600.1|13604.9|13603.9|13620.4|13618.6|13594.2|13592.2|2370
1655904900000|2022-06-22 13:35:00|13605.3|13603.6|13594.9|13593.9|13608.6|13607.2|13593.2|13592.2|1862
1655905200000|2022-06-22 13:40:00|13595.1|13593.6|13584.7|13583.1|13597.7|13596.7|13576.7|13575.9|2058
1655905500000|2022-06-22 13:45:00|13584.4|13583.4|13579.3|13578.3|13592.9|13591.6|13579|13577.9|1647
1655905800000|2022-06-22 13:50:00|13579.2|13578.2|13583|13582|13590.8|13589.2|13579|13578|1524
1655906100000|2022-06-22 13:55:00|13583.3|13582.3|13585.6|13583.7|13592.7|13591.7|13579.8|13578.7|1515
1655906400000|2022-06-22 14:00:00|13585.4|13583.9|13590.8|13589.3|13591.3|13590|13581.7|13580.4|1936
1655906700000|2022-06-22 14:05:00|13590.6|13589.6|13584|13583|13597.7|13596.8|13583.2|13581.8|1619
1655907000000|2022-06-22 14:10:00|13584.1|13583.1|13586.8|13585.8|13587.3|13586.1|13579.2|13578.5|1338
1655907300000|2022-06-22 14:15:00|13587.3|13585.7|13597.1|13596.1|13597.6|13596.7|13585|13584|1312
1655907600000|2022-06-22 14:20:00|13597|13596|13594.8|13593.8|13602.1|13600.7|13590.7|13589.7|1315
1655907900000|2022-06-22 14:25:00|13594.9|13593.9|13598.9|13598.2|13601.7|13600.5|13594.1|13593.1|1387
1655908200000|2022-06-22 14:30:00|13599.4|13598.4|13608.8|13607.8|13609.4|13608.4|13599.3|13598.4|1277
1655908500000|2022-06-22 14:35:00|13608.9|13607.9|13602.1|13601.1|13613.5|13611.9|13600.7|13599.7|1385
1655908800000|2022-06-22 14:40:00|13602|13601|13590.1|13589.1|13602.2|13601.2|13588.1|13586.9|1209
1655909100000|2022-06-22 14:45:00|13590.2|13589.5|13584.2|13582.5|13592.7|13591.8|13582|13581|1313
1655909400000|2022-06-22 14:50:00|13583.9|13582.9|13583.1|13582.1|13588.1|13586.8|13578.1|13577.4|1352
1655909700000|2022-06-22 14:55:00|13583.2|13582.2|13585|13584.3|13586.5|13585.7|13575.8|13574.8|1212
1655910000000|2022-06-22 15:00:00|13585.3|13584.7|13585.9|13584.9|13591.3|13590|13583.2|13582|1282
1655910300000|2022-06-22 15:05:00|13585.8|13584.8|13582.9|13581.9|13587.5|13586.1|13579.6|13578.6|1030
1655910600000|2022-06-22 15:10:00|13583.3|13582.3|13577.5|13576.5|13584.4|13583.6|13575.9|13574.7|1165
1655910900000|2022-06-22 15:15:00|13577.7|13576.7|13584.4|13583.4|13586.2|13584.9|13577|13576.2|807
1655911200000|2022-06-22 15:20:00|13584.3|13583.3|13585.4|13584.4|13589.5|13588.5|13582|13581|1122
1655911500000|2022-06-22 15:25:00|13585.3|13584.3|13583.1|13582.1|13586.8|13585.9|13581.4|13580.7|902
1655911800000|2022-06-22 15:30:00|13583.2|13582.2|13589|13588.3|13590.1|13589.1|13583.1|13582.1|1009
1655912100000|2022-06-22 15:35:00|13588.9|13588.2|13591.7|13590.7|13593.3|13592.3|13588.6|13587.9|810
1655912400000|2022-06-22 15:40:00|13591.6|13590.6|13593.5|13592.8|13593.7|13593|13590.7|13589.7|687
1655912700000|2022-06-22 15:45:00|13593.7|13593|13596.3|13595.3|13597.1|13596.1|13592.5|13591.7|856
1655913000000|2022-06-22 15:50:00|13596.2|13595.2|13603.1|13602.4|13604.8|13604|13595.7|13594.5|1011
1655913300000|2022-06-22 15:55:00|13602.9|13602.2|13607.2|13606.5|13608.6|13607.9|13602.7|13602|869
1655913600000|2022-06-22 16:00:00|13607.1|13606.4|13607.7|13607|13610.6|13609.8|13605.2|13604.4|932
1655913900000|2022-06-22 16:05:00|13607.8|13607.1|13606.8|13606.1|13607.8|13607.1|13604.4|13603.5|856
1655914200000|2022-06-22 16:10:00|13606.6|13605.9|13604.9|13603.9|13607.4|13606.7|13601.1|13599.8|961
1655914500000|2022-06-22 16:15:00|13605|13604|13609.3|13608.6|13609.7|13608.8|13605|13604|774
1655914800000|2022-06-22 16:20:00|13609.2|13608.5|13607.9|13606.9|13609.3|13608.6|13606.5|13605.5|738
1655915100000|2022-06-22 16:25:00|13608.3|13607.6|13615|13614|13615.5|13614.8|13607.4|13606.3|770
1655915400000|2022-06-22 16:30:00|13615.2|13614.5|13616.8|13615.8|13619.4|13618.7|13615.2|13614.3|563
1655915700000|2022-06-22 16:35:00|13617.1|13616.1|13615.9|13615.2|13619.9|13619.1|13615.8|13615.1|532
1655916000000|2022-06-22 16:40:00|13615.8|13615.1|13617.7|13617|13617.9|13617.1|13615.8|13615|514
1655916300000|2022-06-22 16:45:00|13617.8|13617.1|13616.9|13615.9|13618.3|13617.4|13616.1|13615.3|507
1655916600000|2022-06-22 16:50:00|13617|13616.3|13617.8|13616.8|13620.2|13619.4|13616.3|13615.5|630
1655916900000|2022-06-22 16:55:00|13617.6|13616.9|13624.3|13623.3|13624.5|13623.8|13617.5|13616.8|667
1655917200000|2022-06-22 17:00:00|13624.2|13623.2|13623.6|13622.6|13624.7|13624|13621.5|13620.6|867
1655917500000|2022-06-22 17:05:00|13623.5|13622.5|13626.5|13625.5|13627.2|13626.2|13622.6|13621.7|565
1655917800000|2022-06-22 17:10:00|13626.6|13625.6|13629.7|13628.7|13629.8|13628.9|13623.1|13622.1|604
1655918100000|2022-06-22 17:15:00|13629.6|13628.6|13624.9|13623.9|13629.7|13628.7|13624.1|13622.8|488
1655918400000|2022-06-22 17:20:00|13625|13624|13625.4|13624.4|13627.3|13626.3|13621.7|13620.8|748
1655918700000|2022-06-22 17:25:00|13625.6|13624.6|13619.4|13618.4|13625.9|13624.9|13618.1|13617.1|856
1655919000000|2022-06-22 17:30:00|13619.5|13618.5|13614.7|13613.2|13619.5|13618.5|13613.2|13612.2|854
1655919300000|2022-06-22 17:35:00|13614.5|13612.9|13614.8|13613.8|13615.7|13614.6|13612.6|13611.5|670
1655919600000|2022-06-22 17:40:00|13614.7|13613.7|13612.9|13612.2|13615.3|13614.2|13612|13610.7|522
1655919900000|2022-06-22 17:45:00|13613|13612|13611.9|13611.2|13615.2|13614.1|13611.1|13610.1|479
1655920200000|2022-06-22 17:50:00|13611.7|13611|13614.8|13614.1|13614.8|13614.1|13611.5|13610.6|530
1655920500000|2022-06-22 17:55:00|13614.6|13613.9|13616.2|13615.2|13618.3|13617.3|13613.1|13612.2|721
1655920800000|2022-06-22 18:00:00|13616.3|13615.3|13623.2|13622.5|13625.7|13624.7|13615.7|13614.8|853
1655921100000|2022-06-22 18:05:00|13623.1|13622.4|13629.2|13628.5|13629.7|13629|13623|13622.1|631
1655921400000|2022-06-22 18:10:00|13629.3|13628.6|13626|13625|13630.9|13630.1|13624.8|13624|756
1655921700000|2022-06-22 18:15:00|13625.7|13624.7|13625.8|13625.1|13628|13627.2|13625|13624|573
1655922000000|2022-06-22 18:20:00|13625.9|13625.2|13622.3|13621.6|13626.1|13625.2|13622|13621.1|530
1655922300000|2022-06-22 18:25:00|13622.2|13621.5|13623.2|13622.2|13625.2|13624.5|13622.2|13621.4|378
1655922600000|2022-06-22 18:30:00|13623.3|13622.6|13624.3|13623.6|13624.8|13624.1|13621.7|13620.9|367
1655922900000|2022-06-22 18:35:00|13624.2|13623.5|13624.1|13623.1|13624.6|13623.7|13619.2|13618|644
1655923200000|2022-06-22 18:40:00|13624.2|13623.2|13623.1|13622.1|13624.2|13623.2|13622.2|13621.2|381
1655923500000|2022-06-22 18:45:00|13623|13622|13625.8|13624.8|13626.5|13625.1|13622.8|13621.8|589
1655923800000|2022-06-22 18:50:00|13625.9|13624.9|13627.6|13626.6|13628.6|13627.6|13624.7|13623.7|473
1655924100000|2022-06-22 18:55:00|13627.5|13626.5|13627.7|13626.7|13629|13628|13626.6|13625.3|772
1655924400000|2022-06-22 19:00:00|13627.3|13626.6|13623.9|13622.9|13627.7|13626.9|13622.7|13621.2|598
1655924700000|2022-06-22 19:05:00|13623.8|13622.8|13619.6|13618.6|13624.4|13623.5|13619.5|13618.3|559
1655925000000|2022-06-22 19:10:00|13619.7|13618.7|13620|13619.3|13620.5|13619.7|13618|13617.2|422
1655925300000|2022-06-22 19:15:00|13620.1|13619.4|13619.1|13618.1|13622.4|13621.5|13619|13617.8|440
1655925600000|2022-06-22 19:20:00|13619|13618|13621.2|13620.2|13621.8|13621|13617.8|13617|412
1655925900000|2022-06-22 19:25:00|13621.3|13620.3|13620.5|13619.8|13622.1|13621|13617.9|13617|371
1655926200000|2022-06-22 19:30:00|13620.6|13619.9|13620.3|13619.6|13622.2|13621.3|13619.1|13618.4|369
1655926500000|2022-06-22 19:35:00|13620.2|13619.5|13618.3|13617.3|13621.9|13620.9|13617.6|13616.7|390
1655926800000|2022-06-22 19:40:00|13618.4|13617.4|13617.9|13616.9|13618.6|13617.8|13614.8|13613.7|498
1655927100000|2022-06-22 19:45:00|13617.8|13616.8|13614.9|13613.9|13618.3|13617|13614.6|13613.5|533
1655927400000|2022-06-22 19:50:00|13615|13614|13618|13617.3|13618.9|13618.1|13613.6|13612.9|510
1655927700000|2022-06-22 19:55:00|13618.2|13617.2|13624.6|13623.6|13624.6|13623.6|13617.1|13616.3|650
1655928000000|2022-06-22 20:00:00|13624.5|13623.5|13623.2|13622.2|13627.3|13625.6|13622.9|13622|588
1655928300000|2022-06-22 20:05:00|13622.3|13621.6|13620.8|13620.1|13624.7|13623.5|13620.1|13619|262
1655928600000|2022-06-22 20:10:00|13620.9|13619.9|13623.9|13622.9|13625|13624.1|13620.7|13619.3|231
1655928900000|2022-06-22 20:15:00|13623.8|13622.8|13624.1|13623.1|13624.3|13623.4|13622.9|13621.9|126
1655929200000|2022-06-22 20:20:00|13624|13623.3|13626.6|13625.6|13627.7|13626.6|13623.9|13623|337
1655929500000|2022-06-22 20:25:00|13626.5|13625.5|13624.8|13624.1|13627.1|13626.1|13623.2|13621.7|634
1655929800000|2022-06-22 20:30:00|13624.9|13623.9|13624|13623|13626.2|13624.9|13624|13622.2|456
1655930100000|2022-06-22 20:35:00|13624.2|13622.5|13622.3|13621.3|13624.6|13623.1|13622.1|13620.8|328
1655930400000|2022-06-22 20:40:00|13622.4|13621.4|13622.6|13621.1|13623.4|13622.2|13621.6|13619.9|421
1655930700000|2022-06-22 20:45:00|13622.7|13621|13622.1|13620.2|13624.3|13622.5|13621.6|13620|535
1655931000000|2022-06-22 20:50:00|13622|13620.6|13621.6|13620.6|13623.6|13621.7|13620.7|13619|969
1655931300000|2022-06-22 20:55:00|13622.3|13620.2|13629.1|13623.1|13629.1|13624.4|13621.1|13618.2|576
1655931600000|2022-06-22 21:00:00|13630.1|13624.1|13626.1|13620.1|13632|13626|13625.4|13619.4|38
1655931900000|2022-06-22 21:05:00|13626|13620|13626|13620|13626.4|13620.4|13625.8|13619.8|97
1655932200000|2022-06-22 21:10:00|13625.6|13620.4|13625.2|13620.1|13626.4|13620.5|13624.4|13619.3|533
1655932500000|2022-06-22 21:15:00|13625|13620.2|13614|13608|13625.9|13620.6|13608.7|13602.7|641
1655932800000|2022-06-22 21:20:00|13614.2|13608.2|13616.8|13610.8|13619.5|13613.5|13609.2|13603.2|1311
1655933100000|2022-06-22 21:25:00|13616.7|13610.7|13614.3|13608.3|13618.5|13612.5|13613.9|13607.9|1336
1655933400000|2022-06-22 21:30:00|13616.8|13610.8|13622|13616|13622.6|13616.8|13616|13610|713
1655933700000|2022-06-22 21:35:00|13621.9|13615.9|13619.2|13613.2|13622.6|13617.2|13614.9|13608.9|714
1655934000000|2022-06-22 21:40:00|13619.1|13613.1|13619.2|13613.2|13619.4|13613.5|13618.1|13612.9|760
1655934300000|2022-06-22 21:45:00|13619.3|13613.3|13618.2|13612.2|13619.3|13614.8|13618|13612.1|647
1655934600000|2022-06-22 21:50:00|13618.3|13612.3|13616.4|13613.4|13618.6|13613.6|13616.2|13611.3|816
1655934900000|2022-06-22 21:55:00|13616.5|13613.3|13618.6|13612.6|13622.8|13618.2|13614|13608|746
1655935200000|2022-06-22 22:00:00|13618.4|13612.4|13615.1|13612.1|13621.6|13618.4|13614.9|13611.9|987
1655935500000|2022-06-22 22:05:00|13615.2|13612.2|13614.6|13611.7|13615.8|13613.3|13611.8|13609.2|606
1655935800000|2022-06-22 22:10:00|13614.7|13611.9|13614.4|13611.9|13615.4|13613.3|13612.8|13610.4|565
1655936100000|2022-06-22 22:15:00|13614.2|13612|13610.9|13608.9|13615.2|13613.1|13610.4|13608.9|639
1655936400000|2022-06-22 22:20:00|13611|13609|13612.9|13610.8|13614.1|13612.3|13610.5|13608.8|1019
1655936700000|2022-06-22 22:25:00|13613|13610.7|13609.4|13607.6|13614.1|13612.2|13607.9|13606.3|1026
1655937000000|2022-06-22 22:30:00|13608.9|13607.9|13606.1|13605.1|13610.9|13609.3|13606|13604.6|630
1655937300000|2022-06-22 22:35:00|13606.4|13604.4|13610.4|13608.6|13612.2|13610.5|13605.2|13603.7|554
1655937600000|2022-06-22 22:40:00|13610.2|13608.7|13610.3|13608.7|13611.4|13610.1|13609.4|13607.8|400
1655937900000|2022-06-22 22:45:00|13610|13609|13610.6|13608.9|13612.7|13611.3|13609.7|13607.9|419
1655938200000|2022-06-22 22:50:00|13610.7|13609.2|13614.1|13612.4|13614.3|13612.8|13609.7|13608.2|412
1655938500000|2022-06-22 22:55:00|13613.7|13612.7|13616.1|13614.2|13617.6|13616|13613.2|13611.2|617
1655938800000|2022-06-22 23:00:00|13615.6|13614.6|13617.2|13615.5|13618.3|13617.1|13615.5|13614.1|659
1655939100000|2022-06-22 23:05:00|13617|13615.6|13612.9|13611.3|13618|13616.7|13612.3|13610.8|698
1655939400000|2022-06-22 23:10:00|13612.8|13611.9|13606.6|13605|13614|13612.6|13606.3|13604.8|765
1655939700000|2022-06-22 23:15:00|13606.9|13605.6|13603.1|13602.4|13608.3|13607|13600.6|13599.6|669
1655940000000|2022-06-22 23:20:00|13603.4|13602.3|13600|13599|13604.3|13603.3|13599.5|13598.7|537
1655940300000|2022-06-22 23:25:00|13600.2|13598.7|13594.2|13593.2|13600.2|13598.9|13589.3|13588.3|833
1655940600000|2022-06-22 23:30:00|13594.3|13593.3|13597.4|13596.4|13599.2|13597.9|13594.1|13593.2|729
1655940900000|2022-06-22 23:35:00|13597.5|13596.5|13592.5|13591.5|13597.7|13596.8|13587.6|13586.6|797
1655941200000|2022-06-22 23:40:00|13592.4|13591.8|13593|13592|13596|13595|13591|13589.9|534
1655941500000|2022-06-22 23:45:00|13592.9|13591.9|13596.5|13595.5|13598.9|13597.8|13590.5|13589.5|609
1655941800000|2022-06-22 23:50:00|13596.6|13595.6|13602.1|13601.4|13602.1|13601.4|13595.5|13594.4|504
1655942100000|2022-06-22 23:55:00|13602|13601.3|13599.7|13599|13604.5|13603.4|13599.2|13598.1|606
1655942400000|2022-06-23 00:00:00|13599|13598.7|13606.4|13605.4|13610|13608.9|13590.1|13589.1|1439
1655942700000|2022-06-23 00:05:00|13606.2|13605.2|13609.8|13608.8|13614.1|13613.1|13606.2|13605.2|916
1655943000000|2022-06-23 00:10:00|13609.9|13608.9|13607.2|13606.2|13610.5|13609.5|13603|13602|914
1655943300000|2022-06-23 00:15:00|13607.6|13606.6|13610.6|13609.6|13615.2|13614.2|13605|13604|1092
1655943600000|2022-06-23 00:20:00|13610.7|13609.7|13611.9|13610.9|13614.4|13613.5|13609.5|13608.5|1047
1655943900000|2022-06-23 00:25:00|13611.8|13610.8|13613|13611.2|13616.6|13615.5|13610.3|13609.1|947
1655944200000|2022-06-23 00:30:00|13613.1|13611.5|13612.6|13611.6|13614.9|13613.6|13611.1|13610.1|913
1655944500000|2022-06-23 00:35:00|13612.9|13611.9|13607.8|13607.1|13615.5|13614.7|13606.3|13605.3|881
1655944800000|2022-06-23 00:40:00|13607.7|13607|13611.5|13610.8|13612.7|13611.7|13607.7|13606.8|968
1655945100000|2022-06-23 00:45:00|13611.4|13610.7|13612.4|13611.7|13613.2|13612.2|13608.6|13607.7|897
1655945400000|2022-06-23 00:50:00|13612.5|13611.8|13615.9|13614.9|13620.5|13619.5|13610.8|13609.9|1221
1655945700000|2022-06-23 00:55:00|13616.3|13614.6|13608.3|13606.8|13616.5|13615|13606.3|13605.3|1027
1655946000000|2022-06-23 01:00:00|13608|13607|13604.9|13603.9|13608.3|13607|13602.2|13601.2|789
1655946300000|2022-06-23 01:05:00|13605|13604|13596.1|13595.1|13605|13604|13591.6|13590.6|994
1655946600000|2022-06-23 01:10:00|13596|13595|13593|13592|13598.9|13597.9|13592.7|13591.9|959
1655946900000|2022-06-23 01:15:00|13592.9|13591.9|13588.6|13587.6|13596.8|13596|13586.7|13585.7|1226
1655947200000|2022-06-23 01:20:00|13588.7|13587.7|13585.8|13584.8|13590.1|13589.1|13583.7|13583|1208
1655947500000|2022-06-23 01:25:00|13585.6|13584.6|13582.9|13582.2|13587|13586.1|13580.2|13579.5|742
1655947800000|2022-06-23 01:30:00|13583|13582.3|13587.2|13586.2|13590.9|13589.9|13582.9|13582.2|1031
1655948100000|2022-06-23 01:35:00|13587.1|13586.1|13592.5|13591.5|13594.8|13593.9|13585.4|13584.5|1032
1655948400000|2022-06-23 01:40:00|13592.4|13591.4|13598.6|13597.9|13599|13598.2|13591.6|13590.9|1004
1655948700000|2022-06-23 01:45:00|13598.7|13598|13591.7|13590.7|13599.2|13598.5|13591|13590|886
1655949000000|2022-06-23 01:50:00|13591.6|13590.6|13595.1|13594.1|13596.2|13595.1|13589.5|13588.5|999
1655949300000|2022-06-23 01:55:00|13595|13594|13583.3|13582.3|13595.5|13594.5|13579.7|13579|1048
1655949600000|2022-06-23 02:00:00|13583.4|13582.4|13583.7|13582.7|13587.7|13586.7|13580.8|13580|1040
1655949900000|2022-06-23 02:05:00|13583.8|13582.8|13586.3|13585.3|13587.8|13586.8|13583.6|13582.8|771
1655950200000|2022-06-23 02:10:00|13586.4|13585.4|13582.7|13582|13591.2|13590.2|13582.6|13581.9|955
1655950500000|2022-06-23 02:15:00|13582.8|13582.1|13569.1|13568.1|13582.8|13582.1|13564.5|13563.2|1359
1655950800000|2022-06-23 02:20:00|13569.4|13568.4|13567.3|13566.3|13572|13571.1|13566.1|13565.2|1022
1655951100000|2022-06-23 02:25:00|13567.5|13566.5|13578.5|13577.5|13582.2|13581.2|13567.4|13566.4|1130
1655951400000|2022-06-23 02:30:00|13578.8|13577.2|13578.3|13577.3|13580.6|13579.9|13574.8|13573.8|814
1655951700000|2022-06-23 02:35:00|13577.9|13576.9|13559.7|13558.2|13577.9|13577.1|13558.3|13557.3|1158
1655952000000|2022-06-23 02:40:00|13559.4|13558.4|13552.6|13551|13568|13567|13549.1|13548.1|1106
1655952300000|2022-06-23 02:45:00|13552.9|13551.3|13528.6|13527.6|13553.8|13552.4|13526.7|13525.5|1857
1655952600000|2022-06-23 02:50:00|13528.7|13527.7|13527.6|13526|13536.8|13535.2|13517.9|13516.9|1759
1655952900000|2022-06-23 02:55:00|13527.4|13526.4|13532.9|13531.9|13533.4|13532|13513.1|13512.1|1976
1655953200000|2022-06-23 03:00:00|13532.8|13531.8|13538.1|13537.1|13539.8|13538.3|13529.4|13528.5|1605
1655953500000|2022-06-23 03:05:00|13538.4|13536.8|13538.1|13537.1|13542|13540.7|13534.8|13533.7|1277
1655953800000|2022-06-23 03:10:00|13538.6|13537|13544.6|13543|13544.9|13543.6|13537.1|13535.9|1436
1655954100000|2022-06-23 03:15:00|13544.2|13542.9|13536.5|13535.5|13545.4|13544.4|13533.1|13531.9|1222
1655954400000|2022-06-23 03:20:00|13536.4|13535.4|13542.3|13541.3|13544.4|13543.3|13536.2|13535.1|964
1655954700000|2022-06-23 03:25:00|13542.1|13541.1|13541|13540|13544.2|13543.5|13537.8|13536.8|889
1655955000000|2022-06-23 03:30:00|13541.5|13540.5|13547.6|13546.6|13549.1|13548|13540.7|13539.9|1085
1655955300000|2022-06-23 03:35:00|13547.7|13546.7|13551.9|13550.9|13553.3|13552.6|13545.1|13544|1053
1655955600000|2022-06-23 03:40:00|13551.6|13550.6|13551.8|13550.8|13555.4|13554.4|13550.7|13550|731
1655955900000|2022-06-23 03:45:00|13551.9|13550.9|13547|13546|13553.6|13552.3|13545.2|13544.2|740
1655956200000|2022-06-23 03:50:00|13547.1|13546.1|13546.3|13545.3|13548.9|13547.9|13545.7|13544.4|495
1655956500000|2022-06-23 03:55:00|13546.5|13545.5|13535.2|13534.5|13546.7|13546|13534.4|13533.6|858
1655956800000|2022-06-23 04:00:00|13535.3|13534.2|13529.2|13528.2|13537.4|13536.5|13528.5|13527.3|831
1655957100000|2022-06-23 04:05:00|13529.4|13528.4|13534.3|13533.3|13535.8|13534.6|13526.6|13525.5|1018
1655957400000|2022-06-23 04:10:00|13534.4|13533.4|13540.7|13539.7|13542.5|13541.5|13534|13533|928
1655957700000|2022-06-23 04:15:00|13540.8|13539.8|13539.7|13538.7|13545.5|13544.5|13539|13538.1|703
1655958000000|2022-06-23 04:20:00|13539.5|13538.8|13540.2|13539.2|13541.1|13540.4|13537.5|13536.7|638
1655958300000|2022-06-23 04:25:00|13540.3|13539.3|13541.7|13541|13545.6|13544.4|13537.5|13536.7|807
1655958600000|2022-06-23 04:30:00|13541.6|13540.9|13545.7|13544.7|13548.5|13547.5|13541.5|13540.5|621
1655958900000|2022-06-23 04:35:00|13545.8|13544.8|13546.1|13545.1|13547.2|13546.2|13542.8|13541.9|550
1655959200000|2022-06-23 04:40:00|13546.2|13545.2|13548.1|13547.1|13551.8|13550.8|13546.1|13545.1|577
1655959500000|2022-06-23 04:45:00|13548.2|13547.2|13547.3|13546.3|13549.1|13548.1|13547.1|13546.1|443
1655959800000|2022-06-23 04:50:00|13547.4|13546.4|13543.6|13542.6|13549.2|13548.3|13542.1|13541.2|567
1655960100000|2022-06-23 04:55:00|13543.3|13542.7|13544.4|13543.4|13544.7|13543.7|13542.3|13541.4|638
1655960400000|2022-06-23 05:00:00|13544.5|13543.5|13543.8|13542.8|13548.4|13547.5|13542.3|13541.5|981
1655960700000|2022-06-23 05:05:00|13543.6|13542.9|13543|13542|13548.2|13547.4|13542.3|13541.6|699
1655961000000|2022-06-23 05:10:00|13542.9|13541.9|13538.2|13537.5|13544|13543|13537.8|13536.8|634
1655961300000|2022-06-23 05:15:00|13538.7|13537.7|13543.9|13542.9|13545.3|13544.6|13538.7|13537.6|662
1655961600000|2022-06-23 05:20:00|13543.8|13542.8|13544.8|13543.8|13546.9|13546|13543.4|13542.6|679
1655961900000|2022-06-23 05:25:00|13544.9|13543.9|13546.4|13545.4|13548.5|13547.4|13544.6|13543.8|534
1655962200000|2022-06-23 05:30:00|13546.3|13545.3|13548.3|13547.3|13551.1|13550.1|13545.5|13544.5|746
1655962500000|2022-06-23 05:35:00|13548.4|13547.4|13547.5|13546.5|13549.6|13548.8|13544.6|13543.9|675
1655962800000|2022-06-23 05:40:00|13547.4|13546.7|13554.7|13554|13555.9|13555.2|13545.5|13544.6|790
1655963100000|2022-06-23 05:45:00|13554.6|13553.9|13562.8|13561.8|13562.9|13562|13554.4|13553.5|867
1655963400000|2022-06-23 05:50:00|13562.6|13561.6|13560.4|13559.4|13562.9|13562.1|13555.4|13554.4|761
1655963700000|2022-06-23 05:55:00|13560.6|13559.6|13556.2|13555.2|13560.6|13559.6|13553.9|13553|654
1655964000000|2022-06-23 06:00:00|13556.3|13555.3|13570|13569|13570.7|13569.7|13555.5|13554.8|1054
1655964300000|2022-06-23 06:05:00|13569.7|13569.3|13572.8|13571.8|13578.4|13577.2|13569|13568|1067
1655964600000|2022-06-23 06:10:00|13572.7|13571.7|13581.6|13580|13585.3|13584.3|13566.6|13565.6|893
1655964900000|2022-06-23 06:15:00|13581.4|13580.4|13580.9|13579.9|13584|13582.8|13576.1|13575.1|1048
1655965200000|2022-06-23 06:20:00|13581|13580|13585.8|13584.8|13587.4|13586.6|13578.2|13577.3|834
1655965500000|2022-06-23 06:25:00|13586.4|13585.4|13587.3|13586.3|13587.9|13586.7|13581.3|13580.3|902
1655965800000|2022-06-23 06:30:00|13587.5|13586.5|13580.4|13579.4|13588.2|13587.2|13579.5|13578.1|931
1655966100000|2022-06-23 06:35:00|13580.7|13579.2|13576.3|13575.3|13581|13579.8|13575.8|13574.8|1019
1655966400000|2022-06-23 06:40:00|13576.2|13575.2|13582.1|13581.1|13584.6|13583.6|13575.3|13574.3|1005
1655966700000|2022-06-23 06:45:00|13582.2|13581.2|13582.4|13581.4|13588.2|13587.2|13580.8|13579.9|896
1655967000000|2022-06-23 06:50:00|13582.5|13581.5|13579.8|13578.8|13585.6|13584.6|13576.3|13575.3|1140
1655967300000|2022-06-23 06:55:00|13579.7|13578.7|13580.1|13579.1|13585.3|13584.2|13578.3|13577.3|981
1655967600000|2022-06-23 07:00:00|13580.2|13579.2|13582.2|13581.2|13586.4|13585.1|13575.7|13574.6|1409
1655967900000|2022-06-23 07:05:00|13582.5|13580.9|13583.7|13582.7|13586.4|13585.4|13579.6|13578.6|978
1655968200000|2022-06-23 07:10:00|13583.1|13582.1|13577.4|13576.4|13584|13583.3|13575.6|13574.7|957
1655968500000|2022-06-23 07:15:00|13577.2|13576.2|13569.1|13568.1|13577.2|13576.2|13559.2|13558.2|1826
1655968800000|2022-06-23 07:20:00|13569.2|13568.2|13574.5|13573.5|13575.5|13574.5|13567.3|13566.4|1290
1655969100000|2022-06-23 07:25:00|13574.6|13573.6|13569|13568|13574.7|13573.7|13567.5|13566.3|1130
1655969400000|2022-06-23 07:30:00|13569.1|13567.5|13556.4|13555.4|13570.7|13569.7|13545.9|13544.9|1911
1655969700000|2022-06-23 07:35:00|13556.2|13555.2|13548.6|13547.6|13557.3|13556.3|13539.1|13538|1493
1655970000000|2022-06-23 07:40:00|13548.7|13547.7|13534.9|13533.2|13551.9|13550.8|13534.2|13533.2|1428
1655970300000|2022-06-23 07:45:00|13534.5|13533.5|13537.9|13536.9|13541.7|13540.7|13531|13530|1458
1655970600000|2022-06-23 07:50:00|13537.8|13536.8|13544.3|13543.3|13547.8|13546.8|13537.2|13536|1228
1655970900000|2022-06-23 07:55:00|13544.4|13543.4|13537.4|13535.8|13546|13545|13537|13535.5|1282
1655971200000|2022-06-23 08:00:00|13536.9|13535.9|13553|13552|13554|13552.8|13536.9|13535.6|1388
1655971500000|2022-06-23 08:05:00|13552.6|13551.9|13552.3|13551.3|13556.8|13555.8|13549.7|13548.5|1293
1655971800000|2022-06-23 08:10:00|13552.4|13551.4|13564.7|13563.7|13567.7|13566.5|13552.3|13551.3|1278
1655972100000|2022-06-23 08:15:00|13564.6|13563.6|13562.1|13561.1|13567.3|13566.3|13557.3|13556|1110
1655972400000|2022-06-23 08:20:00|13561.9|13560.9|13558.8|13557.8|13566|13565|13556.5|13555.5|1047
1655972700000|2022-06-23 08:25:00|13558.9|13557.9|13561.8|13560.8|13566.7|13565.7|13558.6|13557.6|1238
1655973000000|2022-06-23 08:30:00|13561.7|13561|13557.6|13556.6|13563.5|13562.5|13555.7|13554.7|1324
1655973300000|2022-06-23 08:35:00|13557.8|13556.8|13549|13548|13560|13558.8|13547.3|13546.3|1310
1655973600000|2022-06-23 08:40:00|13549.1|13548.1|13544.4|13543.7|13553.9|13552.9|13543.1|13542|1226
1655973900000|2022-06-23 08:45:00|13544.3|13543.6|13540|13539|13547.8|13546.7|13538.4|13537.4|1514
1655974200000|2022-06-23 08:50:00|13540.1|13539.1|13536.3|13535.3|13542.7|13541.4|13533.8|13532.6|1383
1655974500000|2022-06-23 08:55:00|13536.2|13534.6|13544.8|13543.1|13545|13543.6|13532.8|13531.9|1106
1655974800000|2022-06-23 09:00:00|13544.7|13543|13536.5|13535.5|13547.4|13546.4|13536.5|13535.5|1273
1655975100000|2022-06-23 09:05:00|13536.3|13535.3|13533.7|13532.7|13540.2|13539.2|13532.1|13530.8|1071
1655975400000|2022-06-23 09:10:00|13533.8|13532.8|13542.1|13541.1|13543.4|13542.4|13533.5|13532.5|1188
1655975700000|2022-06-23 09:15:00|13542.5|13541.8|13544.1|13543.4|13544.3|13543.4|13538|13537|1030
1655976000000|2022-06-23 09:20:00|13544|13543.3|13549.9|13548.9|13550|13549|13539.8|13539|915
1655976300000|2022-06-23 09:25:00|13550|13548.4|13550.1|13549.4|13557.5|13556.3|13545.4|13544.2|927
1655976600000|2022-06-23 09:30:00|13550|13549.3|13545.1|13544.1|13551.1|13550.1|13541.1|13540.1|903
1655976900000|2022-06-23 09:35:00|13544.8|13543.8|13538|13537|13546.3|13545.5|13537.8|13536.8|743
1655977200000|2022-06-23 09:40:00|13537.9|13536.9|13540.3|13539.3|13540.6|13539.6|13535.5|13534.5|820
1655977500000|2022-06-23 09:45:00|13540.4|13539.4|13538.9|13537.9|13544.6|13543.3|13537.5|13536.5|924
1655977800000|2022-06-23 09:50:00|13539|13538|13530.8|13529.1|13540.6|13539.7|13530.3|13528.7|869
1655978100000|2022-06-23 09:55:00|13530.7|13529.5|13536.3|13534.6|13536.6|13535.5|13527.5|13526.3|1421
1655978400000|2022-06-23 10:00:00|13536.4|13534.7|13539.9|13538.9|13541.2|13540.2|13535.6|13534.4|1065
1655978700000|2022-06-23 10:05:00|13539.8|13538.8|13539.8|13538.8|13543.3|13542.1|13538.6|13537.5|717
1655979000000|2022-06-23 10:10:00|13539.9|13538.9|13540.4|13539.4|13543.3|13542.4|13539.5|13538.5|766
1655979300000|2022-06-23 10:15:00|13540.5|13539.5|13533.4|13532.7|13541.5|13540.5|13533.4|13532.7|869
1655979600000|2022-06-23 10:20:00|13533.5|13532.5|13529.9|13529.2|13535.7|13534.6|13529.7|13528.7|765
1655979900000|2022-06-23 10:25:00|13529.8|13529.1|13534.9|13533.9|13535.1|13534.1|13525.9|13524.9|888
1655980200000|2022-06-23 10:30:00|13535.1|13533.6|13536.5|13535.5|13538.6|13537.1|13533.7|13532.5|1168
1655980500000|2022-06-23 10:35:00|13536.6|13535.6|13532|13531|13536.9|13535.9|13527.7|13526.7|791
1655980800000|2022-06-23 10:40:00|13532.1|13531.1|13536.3|13535.3|13537.8|13536.3|13530.7|13529.3|899
1655981100000|2022-06-23 10:45:00|13536.2|13535.2|13539.6|13538.6|13542.5|13541.5|13536.2|13535.2|808
1655981400000|2022-06-23 10:50:00|13539.7|13538.7|13539.9|13538.9|13540.9|13540|13538.1|13537|698
1655981700000|2022-06-23 10:55:00|13539.7|13538.7|13538.3|13537.3|13539.8|13538.8|13534.7|13533.7|706
1655982000000|2022-06-23 11:00:00|13538.4|13537.4|13535.5|13534.5|13540.1|13539.2|13533.9|13532.9|768
1655982300000|2022-06-23 11:05:00|13535.3|13534.3|13537.8|13536.8|13539.2|13538.3|13535|13534|692
1655982600000|2022-06-23 11:10:00|13537.5|13536.5|13539.3|13538.3|13539.4|13538.5|13534.7|13533.7|689
1655982900000|2022-06-23 11:15:00|13539.4|13538.4|13542.3|13541.3|13546.8|13545.8|13539.2|13538.2|904
1655983200000|2022-06-23 11:20:00|13542.4|13541.4|13549.2|13548.5|13549.6|13548.7|13541.4|13540.6|596
1655983500000|2022-06-23 11:25:00|13549.9|13549.2|13545.6|13544.9|13549.9|13549.2|13545.4|13544.6|607
1655983800000|2022-06-23 11:30:00|13545.4|13544.7|13546.1|13545.4|13548.8|13547.8|13545.3|13544.6|768
1655984100000|2022-06-23 11:35:00|13546|13545.3|13551.1|13550.4|13551.1|13550.4|13545.7|13544.8|648
1655984400000|2022-06-23 11:40:00|13551.2|13550.5|13561.1|13560.1|13563.4|13562.4|13551.2|13550.5|1097
1655984700000|2022-06-23 11:45:00|13561.2|13560.2|13560.8|13559.8|13561.5|13560.5|13550.6|13549.7|1043
1655985000000|2022-06-23 11:50:00|13560.7|13559.7|13562.5|13561.5|13565.2|13564.3|13556.1|13555.4|730
1655985300000|2022-06-23 11:55:00|13562.4|13561.4|13559|13558|13563.8|13562.8|13555.7|13554.7|820
1655985600000|2022-06-23 12:00:00|13558.9|13557.9|13552.8|13551.8|13559.8|13558.6|13551.8|13550.8|920
1655985900000|2022-06-23 12:05:00|13552.7|13551.7|13547.9|13547.2|13555.3|13554.3|13547.2|13546.2|963
1655986200000|2022-06-23 12:10:00|13548|13547.3|13542.7|13542|13549.2|13548.3|13539.8|13538.8|924
1655986500000|2022-06-23 12:15:00|13542.6|13541.9|13540|13539.3|13543.8|13542.9|13535.7|13534.6|1000
1655986800000|2022-06-23 12:20:00|13540.2|13539.5|13522.3|13521.6|13540.2|13539.5|13521.9|13520.9|1388
1655987100000|2022-06-23 12:25:00|13522.6|13521.9|13515.5|13513.3|13526.5|13525.5|13514.4|13513|1236
1655987400000|2022-06-23 12:30:00|13516|13513.8|13503.6|13502.6|13518.4|13516.1|13500.1|13498.3|1937
1655987700000|2022-06-23 12:35:00|13503.5|13502.5|13503.6|13501.6|13506.3|13505.2|13488.6|13486.8|2033
1655988000000|2022-06-23 12:40:00|13503.5|13501.4|13507.9|13506.9|13512.4|13510.8|13501.8|13500.4|1881
1655988300000|2022-06-23 12:45:00|13508|13507|13504.4|13503.4|13508.5|13507|13497|13496|1679
1655988600000|2022-06-23 12:50:00|13505.1|13504.1|13505.2|13504.2|13515.3|13514|13502.7|13501.7|1536
1655988900000|2022-06-23 12:55:00|13505.1|13504.1|13496.1|13495.1|13506|13504.9|13488.3|13486.7|1693
1655989200000|2022-06-23 13:00:00|13496.7|13495.7|13489.3|13488.3|13498|13497|13479.7|13478.3|1777
1655989500000|2022-06-23 13:05:00|13489.2|13488.2|13490|13489|13491.1|13490.1|13480.9|13479.7|1673
1655989800000|2022-06-23 13:10:00|13490.2|13489.2|13494.9|13493.9|13496.2|13495.2|13480.3|13479.2|1476
1655990100000|2022-06-23 13:15:00|13495.1|13494.1|13490.9|13489.9|13500.3|13499|13490.9|13489.7|1388
1655990400000|2022-06-23 13:20:00|13490.7|13489.7|13483.4|13481.9|13491|13489.7|13477|13476|1645
1655990700000|2022-06-23 13:25:00|13483|13482|13481.3|13479.7|13487.9|13486.8|13475.8|13474.5|1743
1655991000000|2022-06-23 13:30:00|13481.4|13479.9|13473.6|13472.6|13488|13486.8|13471.1|13469.6|1889
1655991300000|2022-06-23 13:35:00|13473.8|13472.2|13483.1|13482.4|13483.2|13482.4|13469.5|13468.2|1592
1655991600000|2022-06-23 13:40:00|13483.4|13482.5|13493.5|13491.4|13495.4|13492.4|13483|13482.1|559
1655991900000|2022-06-23 13:45:00|13495.5|13493.3|13457.3|13456.3|13495.5|13493.3|13456.9|13455.2|1410
1655992200000|2022-06-23 13:50:00|13457.6|13456|13437.8|13436.8|13458.3|13456.8|13429.5|13427.9|1748
1655992500000|2022-06-23 13:55:00|13438|13437|13432|13430.3|13446|13444.5|13430.5|13428.9|1393
1655992800000|2022-06-23 14:00:00|13434.7|13433.7|13443.9|13442.9|13444.8|13443.1|13431.1|13428.7|914
1655993100000|2022-06-23 14:05:00|13443.8|13442.8|13447.2|13446.2|13451.4|13450.2|13440.7|13439.2|1890
1655993400000|2022-06-23 14:10:00|13447.3|13446.3|13452.3|13450.8|13456.5|13455.5|13447.3|13446.1|1522
1655993700000|2022-06-23 14:15:00|13452.5|13450.9|13463.4|13462.4|13464.7|13463.6|13448.7|13447.5|1692
1655994000000|2022-06-23 14:20:00|13463.3|13462.3|13456.5|13454.9|13464.8|13463.8|13453.8|13451.4|1760
1655994300000|2022-06-23 14:25:00|13456.6|13455|13469|13468|13474.1|13472.7|13455.3|13454.1|1695
1655994600000|2022-06-23 14:30:00|13469|13468.3|13483.2|13482.2|13488.3|13486.8|13464.6|13463.4|1734
1655994900000|2022-06-23 14:35:00|13483.1|13482.1|13472.4|13471.4|13488.1|13487|13472.4|13471.2|1583
1655995200000|2022-06-23 14:40:00|13472|13471|13468.2|13467.2|13480.5|13479.2|13466.3|13465.4|1428
1655995500000|2022-06-23 14:45:00|13468.3|13467.3|13466.1|13465.1|13471.4|13470.4|13461.7|13460.7|1171
1655995800000|2022-06-23 14:50:00|13463.3|13462.3|13447|13445.4|13467.5|13466.6|13445.2|13444.2|1272
1655996100000|2022-06-23 14:55:00|13447.1|13446.1|13447.3|13446.6|13450.3|13449.4|13442.3|13441.6|1610
1655996400000|2022-06-23 15:00:00|13447.4|13446.4|13461.3|13459.6|13466.7|13465.3|13446.1|13445.1|1732
1655996700000|2022-06-23 15:05:00|13461.5|13459.8|13459.4|13457.9|13471.3|13470.2|13459.2|13457.8|1607
1655997000000|2022-06-23 15:10:00|13459|13458|13445|13444|13465.7|13464.7|13443.8|13442.7|1474
1655997300000|2022-06-23 15:15:00|13444.8|13443.8|13458.9|13457.3|13459.3|13458.3|13444.3|13443.3|1513
1655997600000|2022-06-23 15:20:00|13458.6|13457.6|13467.4|13466.4|13468.4|13467.4|13453.8|13452.2|1686
1655997900000|2022-06-23 15:25:00|13467.6|13466.6|13460.6|13459|13469.1|13467.9|13458.4|13457.5|1607
1655998200000|2022-06-23 15:30:00|13460.7|13459.1|13463.9|13462.3|13468.3|13467.1|13455.2|13454.2|1658
1655998500000|2022-06-23 15:35:00|13463.8|13462.2|13471.4|13470.4|13474.2|13472.9|13463.6|13462.2|1477
1655998800000|2022-06-23 15:40:00|13471.3|13470.3|13468.1|13467.1|13471.9|13470.5|13462.7|13461.6|1342
1655999100000|2022-06-23 15:45:00|13468|13467|13474|13473|13475.8|13474.2|13463.8|13462.8|1341
1655999400000|2022-06-23 15:50:00|13473.9|13472.9|13473.1|13472.1|13474.7|13473.2|13469.3|13467.9|1312
1655999700000|2022-06-23 15:55:00|13473|13472|13473.5|13472.5|13478.6|13477.3|13467.1|13465.8|1450
1656000000000|2022-06-23 16:00:00|13473.6|13472.6|13477.4|13476.4|13484.2|13483|13471.7|13470.3|1827
1656000300000|2022-06-23 16:05:00|13477.3|13475.7|13476.1|13474.5|13477.8|13476.4|13470.3|13468.9|1523
1656000600000|2022-06-23 16:10:00|13476.2|13474.7|13477.2|13476.2|13478.3|13476.8|13472.8|13471.6|1049
1656000900000|2022-06-23 16:15:00|13477.5|13476|13482.9|13482.2|13483|13482.2|13475.4|13474.6|1144
1656001200000|2022-06-23 16:20:00|13482.8|13482.1|13481|13480|13485.6|13484.6|13477.9|13477.1|1111
1656001500000|2022-06-23 16:25:00|13481.1|13480.1|13480.4|13478.7|13486.6|13485.5|13474.9|13473.6|1364
1656001800000|2022-06-23 16:30:00|13479.7|13478.6|13471.1|13470.1|13480.4|13479|13470.5|13468.7|1300
1656002100000|2022-06-23 16:35:00|13470.9|13469.9|13471.5|13470|13473.5|13472.3|13469.3|13468.1|1225
1656002400000|2022-06-23 16:40:00|13471.2|13470.2|13469.3|13468.6|13474.6|13473.3|13468.1|13466.7|1177
1656002700000|2022-06-23 16:45:00|13469.7|13468.1|13473|13472|13475.1|13473.9|13467.2|13466.1|1183
1656003000000|2022-06-23 16:50:00|13472.7|13471.7|13475.6|13474.6|13476.2|13474.9|13471.8|13470.8|944
1656003300000|2022-06-23 16:55:00|13475.5|13474.5|13477.6|13476.6|13478.2|13476.9|13472.1|13470.4|1087
1656003600000|2022-06-23 17:00:00|13477|13476|13477.7|13475.9|13479.8|13478.5|13472.2|13470.7|1536
1656003900000|2022-06-23 17:05:00|13477.5|13475.7|13469.7|13467.9|13479.8|13478.5|13468.9|13467.9|1237
1656004200000|2022-06-23 17:10:00|13469.4|13468.4|13476.7|13475.7|13479.5|13477.9|13469.4|13468.4|1480
1656004500000|2022-06-23 17:15:00|13476.8|13475.8|13483.7|13482.7|13484.4|13483|13473.8|13472.2|1488
1656004800000|2022-06-23 17:20:00|13484|13482.4|13484.2|13482.4|13490.1|13488.4|13482.7|13481.4|1445
1656005100000|2022-06-23 17:25:00|13484.1|13482.5|13479.2|13478.2|13484.4|13483|13478.5|13477.2|1251
1656005400000|2022-06-23 17:30:00|13479.3|13478.3|13482.5|13481|13485.3|13483.9|13478.5|13477.1|1255
1656005700000|2022-06-23 17:35:00|13482.6|13480.8|13483.6|13481.9|13486.7|13485.3|13481.9|13480.5|849
1656006000000|2022-06-23 17:40:00|13483.5|13482|13486.7|13485.7|13487.8|13486.4|13483.1|13481.9|783
1656006300000|2022-06-23 17:45:00|13486.6|13485.6|13494.2|13492.7|13494.2|13492.9|13484.6|13483.3|961
1656006600000|2022-06-23 17:50:00|13494.4|13492.9|13499.9|13498.3|13500.2|13498.8|13492.7|13491.5|1351
1656006900000|2022-06-23 17:55:00|13499.4|13498.4|13499.3|13498.3|13499.7|13498.8|13496.3|13495.3|954
1656007200000|2022-06-23 18:00:00|13499.4|13498.4|13498.3|13497.3|13499.8|13498.6|13496.5|13495.8|927
1656007500000|2022-06-23 18:05:00|13498.4|13497.4|13497.4|13496.4|13498.5|13497.5|13494.6|13493.9|848
1656007800000|2022-06-23 18:10:00|13497.5|13496.5|13494.6|13493.9|13499.9|13498.8|13494.1|13493.1|808
1656008100000|2022-06-23 18:15:00|13494.8|13493.8|13496.7|13495.7|13497|13495.9|13494.3|13493.3|629
1656008400000|2022-06-23 18:20:00|13496.6|13495.6|13496.2|13495.5|13498.2|13497.3|13493.7|13492.8|604
1656008700000|2022-06-23 18:25:00|13495.9|13495.2|13496.7|13495.7|13497.7|13496.7|13494.2|13493.3|525
1656009000000|2022-06-23 18:30:00|13497.1|13495.5|13492.6|13491.9|13498.5|13497.3|13492.1|13491.1|803
1656009300000|2022-06-23 18:35:00|13492.8|13491.8|13494.2|13493.2|13497|13495.7|13492.7|13491.7|505
1656009600000|2022-06-23 18:40:00|13494.6|13493|13493.4|13492.4|13496.2|13495.2|13491.7|13490.6|901
1656009900000|2022-06-23 18:45:00|13493.5|13492.5|13495.8|13494.8|13499.1|13498.1|13493.1|13492.1|815
1656010200000|2022-06-23 18:50:00|13495.5|13494.5|13495.8|13494.8|13498.6|13497.2|13493.6|13492.6|782
1656010500000|2022-06-23 18:55:00|13496|13494.5|13496.4|13495.4|13499.3|13498.3|13495.2|13494.2|648
1656010800000|2022-06-23 19:00:00|13496.8|13495.2|13497.4|13496.4|13498.6|13497.4|13492.9|13491.9|1112
1656011100000|2022-06-23 19:05:00|13497.5|13496|13498.7|13497.7|13499.5|13498.7|13496.7|13495.4|675
1656011400000|2022-06-23 19:10:00|13498.9|13497.9|13498.8|13497.8|13499.8|13498.5|13497.7|13496.8|490
1656011700000|2022-06-23 19:15:00|13499|13497.5|13495.9|13494.9|13499.3|13498.4|13495.1|13494.1|601
1656012000000|2022-06-23 19:20:00|13496|13495|13497.7|13496.7|13498.5|13497.1|13493|13492.3|556
1656012300000|2022-06-23 19:25:00|13497.8|13496.8|13498.3|13497.6|13499|13498.2|13496.5|13495.5|357
1656012600000|2022-06-23 19:30:00|13498.2|13497.5|13495.8|13494.3|13499.3|13498.3|13495.5|13494.3|683
1656012900000|2022-06-23 19:35:00|13495.6|13494.6|13493.9|13492.9|13496.3|13495.3|13493.6|13492|551
1656013200000|2022-06-23 19:40:00|13493.8|13492.8|13493.4|13492.7|13495.8|13494.7|13491.3|13490.4|512
1656013500000|2022-06-23 19:45:00|13493.5|13492.4|13494.2|13493.2|13494.5|13493.5|13491.6|13490.7|487
1656013800000|2022-06-23 19:50:00|13494.5|13493.5|13494.8|13493.8|13495.5|13494.4|13491.3|13490.3|585
1656014100000|2022-06-23 19:55:00|13495|13494.1|13493.8|13492.8|13496.1|13495.1|13492.4|13491.1|587
1656014400000|2022-06-23 20:00:00|13494.5|13493.5|13493.2|13492.2|13494.8|13493.9|13491.8|13490.1|747
1656014700000|2022-06-23 20:05:00|13493.4|13491.8|13493.9|13492.9|13495.7|13494.7|13493|13491.7|289
1656015000000|2022-06-23 20:10:00|13494.2|13492.4|13496.2|13495.2|13496.9|13495.6|13493.7|13492.3|272
1656015300000|2022-06-23 20:15:00|13496.3|13495.3|13498|13497|13499.3|13498|13496.2|13494.9|352
1656015600000|2022-06-23 20:20:00|13497.9|13496.9|13499.4|13498.4|13499.8|13498.7|13497.5|13496.2|336
1656015900000|2022-06-23 20:25:00|13499.5|13498.5|13499.4|13498.4|13499.6|13498.8|13498.7|13497.6|210
1656016200000|2022-06-23 20:30:00|13499.3|13498.3|13499.1|13498.1|13499.9|13498.7|13498.8|13497.8|293
1656016500000|2022-06-23 20:35:00|13499|13498|13498.4|13497.4|13499.4|13498.3|13498.1|13497.1|135
1656016800000|2022-06-23 20:40:00|13498.2|13497.5|13498|13497|13499.4|13498.5|13497.3|13496.4|240
1656017100000|2022-06-23 20:45:00|13497.9|13496.9|13499.3|13497.5|13499.5|13498.1|13497|13495.7|471
1656017400000|2022-06-23 20:50:00|13499.4|13497.7|13498.6|13496.8|13499.9|13498.3|13498.4|13496.8|695
1656017700000|2022-06-23 20:55:00|13498.7|13496.9|13497.3|13493|13499.5|13496.9|13496.4|13491.9|465
1656018000000|2022-06-23 21:00:00|13497.7|13492.7|13496.4|13490.4|13498|13493.1|13496.4|13490.4|38
1656018300000|2022-06-23 21:05:00|13496.3|13490.3|13497.4|13491.5|13497.5|13491.8|13496.3|13490.3|89
1656018600000|2022-06-23 21:10:00|13497.1|13491.1|13496.7|13490.7|13497.5|13491.9|13496.3|13490.3|89
1656018900000|2022-06-23 21:15:00|13496.9|13490.9|13497.1|13491.1|13497.5|13492|13495.6|13489.6|118
1656019200000|2022-06-23 21:20:00|13497|13491|13497.2|13491.2|13497.4|13492.3|13496.4|13490.4|76
1656019500000|2022-06-23 21:25:00|13497.1|13491.1|13495.5|13491|13497.1|13491.5|13495.2|13489.8|414
1656019800000|2022-06-23 21:30:00|13495.6|13490.9|13495.2|13491.6|13496.5|13492.1|13493|13489.3|542
1656020100000|2022-06-23 21:35:00|13495.8|13492|13498.2|13493.8|13498.9|13494|13494.9|13491.2|828
1656020400000|2022-06-23 21:40:00|13498.5|13493.9|13499.9|13494|13500.5|13495.1|13497.1|13493|287
1656020700000|2022-06-23 21:45:00|13499.2|13494.3|13496.2|13492.3|13499.5|13494.6|13494.6|13490.8|899
1656021000000|2022-06-23 21:50:00|13495.9|13492|13497.8|13493.1|13498.8|13493.6|13495.6|13491.7|719
1656021300000|2022-06-23 21:55:00|13497.5|13493|13497.1|13492.3|13499|13493.6|13496.4|13491.5|717
1656021600000|2022-06-23 22:00:00|13496.9|13492.2|13496|13493.4|13499.5|13496.6|13495.5|13491.7|1177
1656021900000|2022-06-23 22:05:00|13495.9|13493.3|13495.6|13492.4|13496.7|13494.4|13493.3|13491.1|935
1656022200000|2022-06-23 22:10:00|13495.5|13492.5|13497.4|13495.5|13498.2|13496.3|13493.6|13491.4|914
1656022500000|2022-06-23 22:15:00|13497.7|13495.6|13496.3|13495.3|13497.9|13495.9|13495.6|13493.2|854
1656022800000|2022-06-23 22:20:00|13496.7|13494.7|13492.1|13489.8|13497|13495.1|13491.7|13489.4|1000
1656023100000|2022-06-23 22:25:00|13492.2|13489.7|13492.7|13491|13494|13492.2|13491.3|13489|798
1656023400000|2022-06-23 22:30:00|13492.3|13491.3|13484.4|13482.9|13493.8|13492|13484.1|13482.3|1147
1656023700000|2022-06-23 22:35:00|13484.3|13482.8|13483.9|13481.5|13488.9|13487.5|13481.8|13479.8|1071
1656024000000|2022-06-23 22:40:00|13483.6|13481.6|13478.7|13476.9|13484.9|13483.5|13476.6|13474.4|1561
1656024300000|2022-06-23 22:45:00|13478.8|13476.8|13480.1|13478.3|13485.7|13484.4|13478.7|13476.2|1160
1656024600000|2022-06-23 22:50:00|13480|13478.2|13486|13484.2|13486.1|13484.7|13480|13477.8|646
1656024900000|2022-06-23 22:55:00|13485.7|13484.7|13489.4|13486.9|13490.6|13488.8|13485.7|13483.6|777
1656025200000|2022-06-23 23:00:00|13489.3|13487|13486.6|13485|13492.1|13490.2|13485|13483.7|933
1656025500000|2022-06-23 23:05:00|13486.5|13484.9|13484.2|13482.5|13487.8|13486.5|13483.4|13482.1|1045
1656025800000|2022-06-23 23:10:00|13484.3|13482.6|13486.2|13484.7|13486.8|13485.5|13483.8|13482.5|912
1656026100000|2022-06-23 23:15:00|13485.9|13484.6|13483.2|13482.2|13487.8|13486.8|13481.4|13480.4|426
1656026400000|2022-06-23 23:20:00|13483.1|13482.1|13484.8|13483.8|13485.6|13484.3|13482.6|13481.3|455
1656026700000|2022-06-23 23:25:00|13484.7|13483.7|13483.4|13482|13488.6|13487.7|13482.3|13481.3|357
1656027000000|2022-06-23 23:30:00|13483.3|13482.1|13491.1|13490.1|13496.6|13495.3|13483.2|13481.5|1097
1656027300000|2022-06-23 23:35:00|13491.2|13490.2|13487.5|13485.9|13493.1|13491.9|13486.7|13485.3|658
1656027600000|2022-06-23 23:40:00|13487.3|13486.3|13484.1|13483.1|13487.8|13486.5|13483.7|13482.5|534
1656027900000|2022-06-23 23:45:00|13484.7|13483.7|13490.9|13489.9|13492.1|13490.9|13484|13483|462
1656028200000|2022-06-23 23:50:00|13490.8|13489.8|13489.1|13488.1|13492.4|13491.4|13488.7|13487.6|440
1656028500000|2022-06-23 23:55:00|13489|13488|13482.8|13481.8|13489.1|13488.2|13481.7|13480.8|441
1656028800000|2022-06-24 00:00:00|13482.6|13481.6|13473.1|13472.1|13482.7|13481.7|13466|13465|1350
1656029100000|2022-06-24 00:05:00|13473.5|13472.5|13478|13477|13479.6|13478.7|13472.9|13471.9|1165
1656029400000|2022-06-24 00:10:00|13477.9|13476.9|13486.7|13485.7|13488.3|13487.3|13476.9|13475.9|942
1656029700000|2022-06-24 00:15:00|13487.3|13486.3|13508.3|13507.3|13510.3|13509.4|13486.3|13485.3|1318
1656030000000|2022-06-24 00:20:00|13508.1|13507.1|13507.1|13506.4|13512.4|13511.4|13503.8|13502.8|1144
1656030300000|2022-06-24 00:25:00|13507.3|13506.3|13512.1|13511.1|13515.7|13514.7|13507.2|13506|933
1656030600000|2022-06-24 00:30:00|13512|13511|13519.8|13518.8|13523.3|13522.5|13511.9|13510.9|1244
1656030900000|2022-06-24 00:35:00|13519.7|13518.7|13514.3|13513.6|13521.2|13520.2|13512.4|13511.4|917
1656031200000|2022-06-24 00:40:00|13514.4|13513.4|13514.5|13513.8|13518.6|13517.6|13509.7|13508.8|825
1656031500000|2022-06-24 00:45:00|13514.4|13513.4|13511.8|13510.8|13517|13516|13509.6|13508.7|806
1656031800000|2022-06-24 00:50:00|13511.7|13510.7|13518.1|13516.6|13522|13521.3|13511.5|13510.5|1144
1656032100000|2022-06-24 00:55:00|13517.9|13516.4|13512.2|13511.2|13518.6|13517|13507.4|13505.7|1038
1656032400000|2022-06-24 01:00:00|13512|13511|13507.9|13506.9|13514.5|13513.7|13507.2|13506.3|847
1656032700000|2022-06-24 01:05:00|13508|13507|13504.6|13503.6|13508.6|13507.4|13501.7|13500.8|793
1656033000000|2022-06-24 01:10:00|13504.7|13503.7|13498.8|13498.1|13505.3|13504.4|13495.4|13494.5|880
1656033300000|2022-06-24 01:15:00|13499.1|13497.5|13497.4|13496.4|13500.9|13499.9|13493.8|13492.9|851
1656033600000|2022-06-24 01:20:00|13497.6|13496.6|13487.2|13486.2|13499.1|13498.1|13486.3|13485.3|883
1656033900000|2022-06-24 01:25:00|13487.5|13486.5|13484.8|13483.8|13487.9|13486.9|13482|13481|820
1656034200000|2022-06-24 01:30:00|13484.5|13483.5|13482.8|13481.8|13488.5|13487.5|13481.5|13480.6|874
1656034500000|2022-06-24 01:35:00|13482.9|13482.2|13480.9|13479.9|13484.7|13483.7|13476.4|13475.4|856
1656034800000|2022-06-24 01:40:00|13480.8|13479.8|13484.4|13483.4|13485.9|13485|13479.7|13478.7|799
1656035100000|2022-06-24 01:45:00|13484.3|13483.3|13475.7|13475|13485.5|13484.5|13475.5|13474.7|900
1656035400000|2022-06-24 01:50:00|13475.8|13474.8|13474.5|13473|13479.5|13478.4|13473.8|13472.6|636
1656035700000|2022-06-24 01:55:00|13474.4|13473.4|13479.6|13478.6|13479.8|13478.8|13470.6|13469.4|710
1656036000000|2022-06-24 02:00:00|13479.7|13478.7|13483.1|13482.1|13485.4|13484.5|13478.2|13477.2|581
1656036300000|2022-06-24 02:05:00|13483|13482|13479.7|13478.7|13483.1|13482.1|13478|13477.3|699
1656036600000|2022-06-24 02:10:00|13479.6|13478.6|13478.7|13477.7|13480.1|13479.1|13475.5|13474.7|681
1656036900000|2022-06-24 02:15:00|13478.6|13477.6|13480.8|13479.8|13484.6|13483.6|13477.1|13476.2|545
1656037200000|2022-06-24 02:20:00|13480.9|13479.9|13479.6|13478.6|13484.7|13483.7|13478.7|13477.9|695
1656037500000|2022-06-24 02:25:00|13479.7|13478.7|13487|13486|13487.7|13486.7|13479.7|13478.7|635
1656037800000|2022-06-24 02:30:00|13487.1|13486.1|13484.3|13483.3|13487.2|13486.3|13483.5|13482.8|618
1656038100000|2022-06-24 02:35:00|13484.2|13483.2|13482.7|13481.7|13484.5|13483.3|13478.9|13477.9|422
1656038400000|2022-06-24 02:40:00|13482.4|13481.4|13482.7|13481.7|13485.2|13484.2|13481.9|13480.9|496
1656038700000|2022-06-24 02:45:00|13482.8|13481.8|13481.2|13480.5|13483.8|13482.8|13480.8|13480|476
1656039000000|2022-06-24 02:50:00|13481.1|13480.4|13482.6|13481.9|13483.1|13482.2|13480.9|13480.2|432
1656039300000|2022-06-24 02:55:00|13481.8|13481.6|13482.7|13482|13483.6|13482.8|13481.6|13480.8|286
1656039600000|2022-06-24 03:00:00|13482.8|13482.1|13486.2|13485.2|13488.2|13487.2|13482.7|13481.7|484
1656039900000|2022-06-24 03:05:00|13486.3|13485.3|13487.1|13486.4|13488.2|13487.2|13485.7|13484.7|350
1656040200000|2022-06-24 03:10:00|13487.5|13486.8|13480.2|13479.2|13487.7|13487|13480|13479.2|458
1656040500000|2022-06-24 03:15:00|13480.3|13479.3|13479.4|13478.4|13481.6|13480.7|13478.2|13477.2|434
1656040800000|2022-06-24 03:20:00|13479.5|13478.5|13470.9|13469.9|13480.6|13479.8|13470.5|13469.8|599
1656041100000|2022-06-24 03:25:00|13470.8|13469.8|13462.9|13461.9|13470.9|13469.9|13458.3|13457.6|843
1656041400000|2022-06-24 03:30:00|13463.2|13462.5|13462.5|13461.5|13464.5|13463.8|13459.7|13458.7|963
1656041700000|2022-06-24 03:35:00|13461.6|13460.9|13462.5|13461.5|13463.4|13462.5|13455.5|13454.6|802
1656042000000|2022-06-24 03:40:00|13463.2|13462.2|13467|13466|13468.3|13467.4|13463|13462|848
1656042300000|2022-06-24 03:45:00|13467.1|13466.1|13462.9|13461.9|13467.9|13467|13461.8|13461|481
1656042600000|2022-06-24 03:50:00|13463|13462|13466.9|13466.2|13467.5|13466.7|13463|13462|632
1656042900000|2022-06-24 03:55:00|13466.8|13466.1|13468.8|13467.8|13469.3|13468.6|13466.4|13465.7|563
1656043200000|2022-06-24 04:00:00|13468.9|13467.9|13472.8|13471.8|13472.9|13472.1|13465|13464|649
1656043500000|2022-06-24 04:05:00|13472.9|13471.9|13471.4|13470.4|13475.4|13474.4|13468.3|13467.3|755
1656043800000|2022-06-24 04:10:00|13471.3|13470.6|13473.8|13472.8|13476.2|13475.2|13471.2|13470.3|747
1656044100000|2022-06-24 04:15:00|13473.6|13472.6|13472|13471.3|13475.6|13474.8|13471.7|13470.7|537
1656044400000|2022-06-24 04:20:00|13471.9|13471.2|13477.1|13476.1|13477.4|13476.6|13471.6|13470.8|483
1656044700000|2022-06-24 04:25:00|13476.9|13476.2|13467.2|13466.2|13477.6|13476.7|13465.9|13465.2|759
1656045000000|2022-06-24 04:30:00|13467.1|13466.1|13471.9|13471.2|13472.9|13472|13466.7|13465.8|448
1656045300000|2022-06-24 04:35:00|13472.2|13471.5|13475.8|13475.1|13478.6|13477.9|13471.1|13470.4|569
1656045600000|2022-06-24 04:40:00|13475.9|13475.2|13474.7|13473.7|13477.4|13476.7|13472.6|13471.9|456
1656045900000|2022-06-24 04:45:00|13474.6|13473.6|13476.1|13475.1|13477.2|13476.5|13472.4|13471.7|422
1656046200000|2022-06-24 04:50:00|13476.2|13475.2|13474.6|13473.6|13476.2|13475.5|13472.5|13471.8|434
1656046500000|2022-06-24 04:55:00|13474.5|13473.5|13480|13479.3|13480.6|13479.6|13474.5|13473.5|541
1656046800000|2022-06-24 05:00:00|13480.3|13479.2|13485.1|13484.1|13485.1|13484.1|13475.1|13474.3|853
1656047100000|2022-06-24 05:05:00|13485|13484|13479.3|13478.3|13485.4|13484.5|13478.1|13477.4|574
1656047400000|2022-06-24 05:10:00|13479.2|13478.2|13477.9|13477.2|13480.8|13480|13476.3|13475.4|581
1656047700000|2022-06-24 05:15:00|13477.8|13477.1|13479.4|13478.7|13481.9|13480.9|13477.6|13476.9|371
1656048000000|2022-06-24 05:20:00|13479.5|13478.8|13482.1|13481.1|13483.2|13482.5|13479.3|13478.4|535
1656048300000|2022-06-24 05:25:00|13482.2|13481.2|13477.6|13476.6|13482.2|13481.3|13476.8|13476.1|524
1656048600000|2022-06-24 05:30:00|13477.2|13476.5|13471.8|13470.8|13478|13477.3|13471.4|13470.4|736
1656048900000|2022-06-24 05:35:00|13471.9|13470.9|13473.4|13472.4|13473.4|13472.5|13470.1|13469.2|595
1656049200000|2022-06-24 05:40:00|13473.3|13472.3|13470.4|13469.4|13476.8|13475.8|13469.3|13468.6|612
1656049500000|2022-06-24 05:45:00|13470.2|13469.2|13461.3|13460.6|13470.5|13469.5|13460.8|13460|868
1656049800000|2022-06-24 05:50:00|13461.4|13460.7|13467|13466|13468|13467.2|13461|13460.3|553
1656050100000|2022-06-24 05:55:00|13467.1|13466.1|13464.5|13463.5|13467.1|13466.1|13460.5|13459.7|794
1656050400000|2022-06-24 06:00:00|13464.3|13463.3|13473.6|13472.9|13475.3|13474.4|13463.7|13462.7|1033
1656050700000|2022-06-24 06:05:00|13473.5|13472.8|13480.2|13479.5|13480.5|13479.8|13472.6|13471.8|792
1656051000000|2022-06-24 06:10:00|13480.1|13479.4|13480.2|13479.5|13480.6|13479.9|13476.3|13475.3|857
1656051300000|2022-06-24 06:15:00|13480.3|13479.3|13473.3|13472.6|13481.5|13480.6|13472.4|13471.4|669
1656051600000|2022-06-24 06:20:00|13473.2|13472.5|13484.3|13483.3|13484.5|13483.5|13473|13472.3|595
1656051900000|2022-06-24 06:25:00|13484|13482.9|13484|13483|13484.2|13483.5|13479.5|13478.5|637
1656052200000|2022-06-24 06:30:00|13483.9|13482.9|13482.2|13481.2|13489.8|13488.8|13481.8|13480.9|778
1656052500000|2022-06-24 06:35:00|13482.3|13481.3|13476.7|13475.7|13482.4|13481.4|13476.1|13475.1|744
1656052800000|2022-06-24 06:40:00|13477|13476.3|13473.7|13473|13482.5|13481.8|13473.2|13472.2|690
1656053100000|2022-06-24 06:45:00|13473.8|13472.8|13470.9|13469.9|13475.9|13475|13467.9|13466.9|759
1656053400000|2022-06-24 06:50:00|13470.8|13469.8|13465.5|13464.8|13471.8|13470.8|13465.3|13464.3|838
1656053700000|2022-06-24 06:55:00|13465.2|13464.5|13455.8|13454.8|13469.5|13468.5|13455.4|13454.1|995
1656054000000|2022-06-24 07:00:00|13456|13454.4|13456.7|13455.7|13458.1|13457.2|13451.1|13450.4|1140
1656054300000|2022-06-24 07:05:00|13456.4|13455.4|13447.6|13446.6|13462.7|13461.7|13445.8|13444.8|1019
1656054600000|2022-06-24 07:10:00|13447.7|13446.7|13446.3|13445.3|13453.9|13452.8|13443.4|13442.4|1179
1656054900000|2022-06-24 07:15:00|13446.4|13445.4|13444.8|13443.8|13447|13446|13435.7|13434.6|1562
1656055200000|2022-06-24 07:20:00|13444.7|13443.7|13452|13451|13452.8|13451.7|13444.6|13443.3|1411
1656055500000|2022-06-24 07:25:00|13451.9|13450.9|13453.5|13452.5|13456.4|13455|13447.3|13446.3|1251
1656055800000|2022-06-24 07:30:00|13453.8|13452.2|13461.1|13460.1|13462.5|13461.4|13453.5|13452.2|1300
1656056100000|2022-06-24 07:35:00|13460.7|13459.7|13463.6|13462.6|13466|13465|13456.3|13455.5|1049
1656056400000|2022-06-24 07:40:00|13463.2|13462.5|13454.3|13453.3|13463.6|13462.5|13454.1|13453.1|958
1656056700000|2022-06-24 07:45:00|13454.2|13453.2|13459.8|13458.8|13462.4|13461.3|13452.5|13451.4|1040
1656057000000|2022-06-24 07:50:00|13459.7|13458.7|13453.8|13452.8|13465.8|13464.5|13453.8|13452.8|1069
1656057300000|2022-06-24 07:55:00|13453.7|13452.7|13453.6|13451.8|13455|13453.1|13445.9|13444.4|1619
1656057600000|2022-06-24 08:00:00|13453.8|13452.1|13466.2|13465.2|13468.6|13467.4|13453.1|13451.7|1616
1656057900000|2022-06-24 08:05:00|13466.3|13465.3|13470.1|13469.1|13471.8|13470.9|13460.6|13459.6|1131
1656058200000|2022-06-24 08:10:00|13470.2|13469.2|13466.6|13465.6|13471.2|13470.3|13465.8|13464.8|1230
1656058500000|2022-06-24 08:15:00|13466.7|13465.7|13473.4|13472.4|13475.9|13474.4|13466.6|13465.6|1235
1656058800000|2022-06-24 08:20:00|13473.5|13472.5|13476.1|13475.4|13477.6|13476.6|13473|13472|955
1656059100000|2022-06-24 08:25:00|13476.3|13475.3|13479.1|13478.1|13481.4|13480.5|13474.3|13473.3|936
1656059400000|2022-06-24 08:30:00|13479.2|13478.2|13471.9|13470.9|13479.2|13478.2|13470.1|13469.1|1011
1656059700000|2022-06-24 08:35:00|13472.1|13471.1|13478.9|13477.9|13479.7|13478.6|13472|13471|928
1656060000000|2022-06-24 08:40:00|13479|13478|13477|13476|13479.3|13478.3|13472.4|13471.4|1016
1656060300000|2022-06-24 08:45:00|13476.9|13475.9|13487.2|13486.2|13488.6|13487.3|13476.5|13475.5|1067
1656060600000|2022-06-24 08:50:00|13487.1|13486.1|13494.5|13493.5|13498.8|13497.6|13484.5|13483.5|1367
1656060900000|2022-06-24 08:55:00|13494.4|13493.4|13492.1|13491.1|13499.5|13498.5|13491|13489.7|1008
1656061200000|2022-06-24 09:00:00|13492.2|13491.2|13488|13487|13495.5|13494.6|13486.1|13484.6|1139
1656061500000|2022-06-24 09:05:00|13487.9|13486.9|13486.2|13485.2|13492.4|13491.4|13485.9|13484.9|773
1656061800000|2022-06-24 09:10:00|13486.1|13485.1|13489.3|13488.3|13493.3|13492.2|13486.1|13485.1|974
1656062100000|2022-06-24 09:15:00|13489.2|13488.2|13483.9|13482.9|13489.7|13488.5|13481.9|13480.6|778
1656062400000|2022-06-24 09:20:00|13483.8|13482.8|13485.5|13484.5|13487.4|13486.4|13483.2|13482.2|715
1656062700000|2022-06-24 09:25:00|13485.4|13484.4|13497.4|13496.4|13497.7|13496.7|13485.4|13484.3|1132
1656063000000|2022-06-24 09:30:00|13497.6|13496.6|13501.8|13500.8|13502|13500.9|13493.9|13492.4|982
1656063300000|2022-06-24 09:35:00|13501.7|13500.7|13506.2|13505.2|13510.2|13509|13501.1|13500.2|1068
1656063600000|2022-06-24 09:40:00|13506.3|13505.3|13502.5|13501.5|13507.7|13506.9|13500|13498.8|927
1656063900000|2022-06-24 09:45:00|13502.4|13501.4|13498.3|13497.3|13503.1|13501.8|13497.1|13495.8|850
1656064200000|2022-06-24 09:50:00|13498.4|13497.4|13506.4|13505.4|13506.9|13505.9|13498.2|13497.3|857
1656064500000|2022-06-24 09:55:00|13506.3|13505.3|13503.5|13502.5|13508.3|13506.8|13502|13500.8|1056
1656064800000|2022-06-24 10:00:00|13503.6|13502.6|13501.6|13500.6|13505.1|13504.2|13498.7|13497.7|1053
1656065100000|2022-06-24 10:05:00|13501.3|13500.5|13513.2|13512.2|13516.9|13515.9|13500.7|13499.8|1182
1656065400000|2022-06-24 10:10:00|13513.3|13512.3|13512.5|13511.5|13515.4|13514.4|13510.2|13509.2|886
1656065700000|2022-06-24 10:15:00|13512.6|13511.6|13516.7|13515.7|13517.4|13516.7|13511.8|13510.9|832
1656066000000|2022-06-24 10:20:00|13516.8|13515.8|13511|13510|13517.9|13516.7|13511|13510|883
1656066300000|2022-06-24 10:25:00|13510.9|13509.9|13505.1|13504.1|13513.2|13512|13502|13501.2|718
1656066600000|2022-06-24 10:30:00|13505|13504|13503.8|13502.8|13506|13505|13498.9|13498|777
1656066900000|2022-06-24 10:35:00|13503.9|13502.9|13504.9|13503.9|13508.4|13507.4|13500.8|13499.7|750
1656067200000|2022-06-24 10:40:00|13504.8|13503.8|13508.6|13507.6|13511.3|13509.9|13504.7|13503.7|701
1656067500000|2022-06-24 10:45:00|13508.5|13507.5|13505.1|13504.1|13509|13508.1|13504.6|13503.6|686
1656067800000|2022-06-24 10:50:00|13504.8|13503.8|13504.9|13503.9|13506.7|13505.5|13502.7|13501.5|708
1656068100000|2022-06-24 10:55:00|13505|13504|13510|13509|13510.3|13509.3|13504.7|13503.4|543
1656068400000|2022-06-24 11:00:00|13509.9|13508.9|13511.7|13510.7|13515.5|13514.5|13508.3|13507.4|872
1656068700000|2022-06-24 11:05:00|13512|13510.4|13507.1|13506.1|13514.5|13513.4|13506.8|13505.8|648
1656069000000|2022-06-24 11:10:00|13507.2|13506.2|13511.9|13510.9|13513.9|13512.9|13505.5|13504.6|736
1656069300000|2022-06-24 11:15:00|13511.8|13510.8|13514.7|13513.7|13520.9|13519.5|13511.6|13510.6|796
1656069600000|2022-06-24 11:20:00|13514.6|13513.6|13513.3|13512.3|13517|13515.9|13513.3|13512.2|727
1656069900000|2022-06-24 11:25:00|13513.4|13512.4|13518.6|13517.6|13520.9|13519.9|13512.8|13511.6|873
1656070200000|2022-06-24 11:30:00|13518.5|13517.5|13513.8|13512.8|13518.6|13517.6|13513.6|13512.7|885
1656070500000|2022-06-24 11:35:00|13513.9|13512.9|13504.2|13503.2|13514.9|13513.7|13502.8|13501.5|837
1656070800000|2022-06-24 11:40:00|13504.4|13503.4|13505.6|13504.6|13509.7|13508.7|13502.8|13501.4|1048
1656071100000|2022-06-24 11:45:00|13505.7|13504.7|13509.1|13508.1|13510.9|13509.5|13504.5|13503.3|1310
1656071400000|2022-06-24 11:50:00|13509.2|13508.2|13512.8|13511.8|13515.2|13514.2|13508.9|13507.9|1145
1656071700000|2022-06-24 11:55:00|13512.9|13511.9|13525.8|13524.3|13530.7|13529.7|13512.6|13511.7|1205
1656072000000|2022-06-24 12:00:00|13525.6|13524.6|13514.9|13513.9|13525.9|13524.6|13514.5|13513.5|1226
1656072300000|2022-06-24 12:05:00|13515.3|13514.3|13509.7|13508.7|13519.3|13518.4|13508.3|13507.3|929
1656072600000|2022-06-24 12:10:00|13509.6|13508.6|13512.4|13511.4|13515.7|13514.7|13509.1|13508.1|953
1656072900000|2022-06-24 12:15:00|13512.6|13511.6|13508.4|13507.7|13515.6|13514.7|13505.4|13504.4|836
1656073200000|2022-06-24 12:20:00|13508.5|13507.8|13508|13507|13509.9|13509.2|13499.2|13498.2|1094
1656073500000|2022-06-24 12:25:00|13508.1|13507.1|13506.6|13505.9|13509.7|13508.6|13504.2|13503.3|930
1656073800000|2022-06-24 12:30:00|13506.8|13505.8|13514.5|13513.5|13515.7|13514.4|13502.8|13502|1151
1656074100000|2022-06-24 12:35:00|13514.6|13513.6|13513|13512|13518.7|13517.7|13509|13508|895
1656074400000|2022-06-24 12:40:00|13512.9|13511.9|13508.1|13507.1|13516.6|13515.4|13507.2|13506|915
1656074700000|2022-06-24 12:45:00|13507.9|13506.9|13506|13505|13513.4|13512.3|13505.6|13504.3|1018
1656075000000|2022-06-24 12:50:00|13505.9|13504.9|13509.6|13508.6|13510.1|13509.1|13501.4|13500.4|1164
1656075300000|2022-06-24 12:55:00|13509.4|13508.4|13514.4|13512.9|13515.3|13514|13506.2|13505.2|1102
1656075600000|2022-06-24 13:00:00|13513.6|13512.6|13514.6|13513.6|13516.4|13515.3|13510.7|13509.6|1358
1656075900000|2022-06-24 13:05:00|13514.4|13513.4|13507.1|13505.5|13518.3|13517.4|13505.7|13503.9|1302
1656076200000|2022-06-24 13:10:00|13506.9|13505.9|13504.2|13503.2|13509.1|13507.6|13502.7|13501.4|1700
1656076500000|2022-06-24 13:15:00|13504.3|13503.3|13510.6|13509.6|13511.6|13510.3|13504.2|13503.2|944
1656076800000|2022-06-24 13:20:00|13510.7|13509.7|13512.2|13511.5|13518.2|13517|13510.3|13509.3|1666
1656077100000|2022-06-24 13:25:00|13512.7|13511.2|13506.8|13505.8|13512.7|13511.5|13505.3|13504|1286
1656077400000|2022-06-24 13:30:00|13507|13506|13508.2|13507.2|13511.5|13510.2|13504.6|13503.4|1454
1656077700000|2022-06-24 13:35:00|13508.3|13507.3|13511|13510|13515.8|13514.8|13507.6|13506.6|942
1656078000000|2022-06-24 13:40:00|13510.9|13509.9|13508.1|13507.1|13514.4|13513.1|13501.8|13500.4|1621
1656078300000|2022-06-24 13:45:00|13508.3|13507.3|13503.7|13502.7|13513.2|13512.2|13503.7|13502.7|1249
1656078600000|2022-06-24 13:50:00|13504.1|13502.6|13497.8|13496.2|13506.1|13504.7|13489.1|13488.3|1509
1656078900000|2022-06-24 13:55:00|13497.7|13496.1|13510|13509|13510.6|13509.5|13497.2|13496.1|1141
1656079200000|2022-06-24 14:00:00|13510.7|13508.9|13490.5|13488.6|13510.7|13508.9|13472.2|13470.1|2481
1656079500000|2022-06-24 14:05:00|13490.8|13489.1|13491|13490|13502.6|13501.2|13486.4|13484.7|2255
1656079800000|2022-06-24 14:10:00|13491.6|13490.6|13487.3|13486.3|13495.2|13494.2|13478|13477|1809
1656080100000|2022-06-24 14:15:00|13487.1|13486.1|13495.3|13494.3|13501.7|13500.7|13487.1|13486.1|1701
1656080400000|2022-06-24 14:20:00|13495.4|13494.4|13485.8|13484.8|13497.1|13496.1|13485.4|13484.4|1626
1656080700000|2022-06-24 14:25:00|13485.9|13484.9|13492.4|13491.4|13494.5|13493.5|13482.4|13481.4|1267
1656081000000|2022-06-24 14:30:00|13492.8|13491.1|13508.3|13507.3|13510|13509|13491|13490|1611
1656081300000|2022-06-24 14:35:00|13508.4|13507.4|13514.7|13513.7|13523|13522.3|13507.6|13506.4|1686
1656081600000|2022-06-24 14:40:00|13514.6|13513.6|13525.3|13524.3|13528.2|13527.3|13514.2|13513.2|1341
1656081900000|2022-06-24 14:45:00|13525.4|13524.4|13517.7|13517|13527.7|13526.7|13515.9|13515.2|1242
1656082200000|2022-06-24 14:50:00|13517.6|13516.9|13518.8|13517.8|13524.8|13523.8|13513.7|13512.9|1443
1656082500000|2022-06-24 14:55:00|13518.6|13517.6|13523.6|13522.9|13524.5|13523.7|13515.8|13515|1392
1656082800000|2022-06-24 15:00:00|13523.2|13522.6|13513.8|13512.8|13523.9|13523.1|13512.9|13511.9|1220
1656083100000|2022-06-24 15:05:00|13513.7|13512.7|13510.2|13509.5|13514.5|13513.5|13507.8|13506.8|990
1656083400000|2022-06-24 15:10:00|13510.1|13509.4|13511.2|13510.2|13514.5|13513.6|13506.9|13506.1|1218
1656083700000|2022-06-24 15:15:00|13511.1|13510.1|13513.8|13512.8|13515.3|13514.3|13507.5|13506.5|1202
1656084000000|2022-06-24 15:20:00|13513.7|13512.7|13511.4|13510.4|13514.8|13513.8|13507.4|13506.4|919
1656084300000|2022-06-24 15:25:00|13511|13510|13510.8|13509.8|13514|13512.8|13509.1|13508.1|799
1656084600000|2022-06-24 15:30:00|13510.7|13509.7|13510.3|13509.3|13512.4|13511.4|13507.9|13507|896
1656084900000|2022-06-24 15:35:00|13510.4|13509.4|13507.8|13507.1|13511.1|13510.1|13507.5|13506.8|842
1656085200000|2022-06-24 15:40:00|13507.7|13507|13506.8|13505.8|13508.2|13507.4|13503.7|13502.7|780
1656085500000|2022-06-24 15:45:00|13506.7|13505.7|13512.9|13512.2|13515.4|13514.2|13505.4|13504.7|931
1656085800000|2022-06-24 15:50:00|13513|13512|13517.9|13516.9|13518.5|13517.4|13511.2|13510.4|693
1656086100000|2022-06-24 15:55:00|13518|13517|13521.9|13520.9|13526.1|13524.8|13517.8|13516.8|1129
1656086400000|2022-06-24 16:00:00|13522.5|13521.5|13521.9|13520.9|13524.9|13523.9|13521.2|13520.4|1074
1656086700000|2022-06-24 16:05:00|13522|13521|13520.4|13519.4|13525.5|13524.5|13518.9|13517.8|870
1656087000000|2022-06-24 16:10:00|13520.5|13519.5|13512.6|13511.9|13520.7|13519.8|13512.1|13511.1|848
1656087300000|2022-06-24 16:15:00|13512.7|13511.7|13511.3|13510.3|13514.2|13513.3|13510.9|13509.9|598
1656087600000|2022-06-24 16:20:00|13511.4|13510.4|13514.9|13513.9|13515.8|13514.4|13510.9|13509.7|994
1656087900000|2022-06-24 16:25:00|13515.2|13513.7|13514.2|13513.2|13516.2|13515.2|13512.1|13511.3|548
1656088200000|2022-06-24 16:30:00|13514.3|13513.3|13513.5|13512.5|13515.6|13514.6|13512.6|13511.6|519
1656088500000|2022-06-24 16:35:00|13513.7|13512.7|13512.3|13511.3|13515.8|13514.9|13511.5|13510.7|464
1656088800000|2022-06-24 16:40:00|13512.6|13511.6|13511.6|13509.9|13513.9|13512.9|13511|13509.6|660
1656089100000|2022-06-24 16:45:00|13511.1|13510.1|13511.5|13510.5|13513.5|13512.1|13510.5|13509.3|676
1656089400000|2022-06-24 16:50:00|13511.8|13510.2|13514.9|13513.9|13516.3|13514.9|13510.9|13509.8|813
1656089700000|2022-06-24 16:55:00|13514.8|13514.1|13517.5|13515.9|13518.7|13517.4|13514.7|13513.7|754
1656090000000|2022-06-24 17:00:00|13517.1|13516.1|13515.7|13515|13518.7|13517.3|13514.1|13513.2|776
1656090300000|2022-06-24 17:05:00|13515.8|13514.8|13514.6|13513.6|13516.8|13516|13512.8|13512|469
1656090600000|2022-06-24 17:10:00|13514.5|13513.5|13517|13516|13517.5|13516.2|13514.3|13513.3|445
1656090900000|2022-06-24 17:15:00|13516.9|13516.2|13518.2|13517.5|13519.7|13518.4|13515.1|13514.3|397
1656091200000|2022-06-24 17:20:00|13518.1|13517.4|13517.3|13516.6|13518.1|13517.4|13515.3|13514.5|262
1656091500000|2022-06-24 17:25:00|13517.5|13516.5|13518.6|13517.9|13518.8|13518|13516.1|13515|230
1656091800000|2022-06-24 17:30:00|13519.1|13517.6|13518.5|13517.5|13520|13519|13517.8|13516.7|450
1656092100000|2022-06-24 17:35:00|13518.3|13517.6|13520.2|13519.2|13522.5|13521.3|13518.2|13517.4|435
1656092400000|2022-06-24 17:40:00|13520.1|13519.1|13531.4|13530.4|13535.6|13534.2|13519.8|13519.1|770
1656092700000|2022-06-24 17:45:00|13531.3|13530.3|13530.3|13529.3|13533|13532.1|13529|13528.2|399
1656093000000|2022-06-24 17:50:00|13530.4|13529.4|13540|13538.4|13540|13538.7|13529.3|13528.4|926
1656093300000|2022-06-24 17:55:00|13539.7|13538.7|13536.9|13535.4|13540.9|13539.5|13533.7|13533|881
1656093600000|2022-06-24 18:00:00|13536.7|13535.7|13529.3|13528.6|13537.1|13535.7|13528.6|13527.4|1046
1656093900000|2022-06-24 18:05:00|13529.4|13528.7|13527.1|13526.1|13529.9|13529.2|13525.2|13524.3|647
1656094200000|2022-06-24 18:10:00|13526.6|13525.9|13527|13526|13527.9|13527|13522.6|13521.9|509
1656094500000|2022-06-24 18:15:00|13526.9|13525.9|13526.4|13525.4|13528|13526.8|13523.4|13522.4|475
1656094800000|2022-06-24 18:20:00|13526.3|13525.3|13524.1|13523.4|13527.1|13526.1|13523.5|13522.3|439
1656095100000|2022-06-24 18:25:00|13524.2|13523.5|13522.2|13520.5|13524.7|13523.9|13520.1|13519.2|452
1656095400000|2022-06-24 18:30:00|13521.8|13520.8|13521.8|13520.8|13522.6|13521.3|13519.6|13518.8|510
1656095700000|2022-06-24 18:35:00|13522.2|13520.6|13524.6|13523.6|13524.7|13523.7|13521.4|13520.4|548
1656096000000|2022-06-24 18:40:00|13524.7|13523.7|13523.2|13522.2|13524.9|13523.9|13522.3|13521.5|556
1656096300000|2022-06-24 18:45:00|13522.7|13522|13520.4|13518.8|13522.8|13522|13519.7|13518.7|446
1656096600000|2022-06-24 18:50:00|13520.1|13519.1|13523.2|13522.5|13523.4|13522.7|13519.4|13518.3|450
1656096900000|2022-06-24 18:55:00|13523|13522.3|13523.7|13523|13525.2|13524.5|13520.3|13519.3|427
1656097200000|2022-06-24 19:00:00|13524|13523.3|13527.9|13526.4|13528.1|13526.8|13523.2|13521.8|882
1656097500000|2022-06-24 19:05:00|13528|13526.7|13527|13526|13528|13526.7|13524.3|13523|543
1656097800000|2022-06-24 19:10:00|13526.9|13526.2|13526.3|13525.3|13530.8|13529.4|13525.8|13524.4|653
1656098100000|2022-06-24 19:15:00|13526.5|13525|13523|13521.4|13526.7|13525.4|13521|13519.4|626
1656098400000|2022-06-24 19:20:00|13522.5|13521.5|13520.6|13519|13524.8|13523.4|13520|13518.8|516
1656098700000|2022-06-24 19:25:00|13520.2|13519.2|13519.7|13518.7|13521.5|13520.3|13518.3|13517.3|526
1656099000000|2022-06-24 19:30:00|13519.8|13518.8|13518.6|13516.7|13521.3|13520|13517.3|13515.9|788
1656099300000|2022-06-24 19:35:00|13518.1|13517.1|13523.6|13522.6|13525.2|13523.7|13518|13516.8|607
1656099600000|2022-06-24 19:40:00|13523.2|13522.5|13523.2|13522.2|13523.8|13522.6|13519.7|13518.6|513
1656099900000|2022-06-24 19:45:00|13523.5|13522|13526.7|13525.7|13527.9|13526.6|13523.3|13522|891
1656100200000|2022-06-24 19:50:00|13526.6|13525.9|13523.7|13522.7|13528.3|13527.4|13523.5|13522.3|747
1656100500000|2022-06-24 19:55:00|13523.6|13522.6|13520.3|13519.3|13524.3|13523.2|13520.2|13519|735
1656100800000|2022-06-24 20:00:00|13520.2|13519.2|13521.3|13519.1|13522.7|13521.2|13519.7|13518.3|735
1656101100000|2022-06-24 20:05:00|13521.2|13519.2|13521|13520|13523|13521.6|13520.1|13518.8|715
1656101400000|2022-06-24 20:10:00|13521.1|13520.1|13520.5|13518.9|13521.7|13520.2|13518.4|13516.9|436
1656101700000|2022-06-24 20:15:00|13520.6|13518.8|13521.1|13520.1|13521.7|13520.4|13517.6|13516.2|452
1656102000000|2022-06-24 20:20:00|13521.3|13519.8|13521.3|13519.8|13522.2|13520.8|13520.6|13519.2|245
1656102300000|2022-06-24 20:25:00|13521.1|13520.1|13524.6|13522.5|13524.8|13523.3|13521.1|13519.8|621
1656102600000|2022-06-24 20:30:00|13524.4|13522.7|13524.8|13522.6|13526.2|13523.9|13522.6|13520.6|515
1656102900000|2022-06-24 20:35:00|13524.6|13522.7|13523|13520|13525.9|13522.9|13521.7|13519.3|413
1656103200000|2022-06-24 20:40:00|13522.7|13519.9|13521.3|13518.7|13523.1|13520.9|13520.4|13518.2|268
1656103500000|2022-06-24 20:45:00|13521.1|13518.8|13524.4|13520.1|13525.5|13521.7|13520.2|13517.1|576
1656103800000|2022-06-24 20:50:00|13524.3|13520.8|13520.3|13519.3|13524.3|13521.9|13517.8|13515.1|583
1656104100000|2022-06-24 20:55:00|13520.2|13519.2|13523.4|13517.4|13526.5|13522.2|13519.9|13513.9|504
1656273600000|2022-06-26 20:00:00|13499.9|13492.9|13499.9|13492.9|13499.9|13492.9|13499.9|13492.9|1
1656274200000|2022-06-26 20:10:00|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|1
1656274500000|2022-06-26 20:15:00|13511.7|13499.7|13513.7|13501.7|13513.7|13501.7|13511.7|13499.7|6
1656274800000|2022-06-26 20:20:00|13508.8|13496.8|13511.7|13499.7|13511.7|13499.7|13506.6|13494.6|4
1656275100000|2022-06-26 20:25:00|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|13513.7|13501.7|1
1656276600000|2022-06-26 20:50:00|13519.2|13502.2|13525.3|13508.3|13525.3|13508.3|13509.4|13492.4|6
1656277200000|2022-06-26 21:00:00|13521|13504|13525.3|13508.3|13525.3|13508.3|13521|13504|5
1656278100000|2022-06-26 21:15:00|13516.7|13499.7|13523.5|13506.5|13525.3|13508.3|13516.7|13499.7|34
1656278400000|2022-06-26 21:20:00|13525.3|13508.3|13523|13506|13525.3|13508.3|13523|13506|2
1656278700000|2022-06-26 21:25:00|13520.9|13503.9|13520.9|13503.9|13520.9|13503.9|13520.9|13503.9|1
1656279000000|2022-06-26 21:30:00|13523|13506|13518.9|13512.9|13524|13512.9|13517.5|13505.7|22
1656279300000|2022-06-26 21:35:00|13518.8|13512.8|13520.2|13514.2|13525|13519|13514.4|13508.4|150
1656279600000|2022-06-26 21:40:00|13520.3|13514.3|13520|13514|13522.6|13516.6|13518|13512|152
1656279900000|2022-06-26 21:45:00|13519.7|13513.7|13519.8|13515.7|13520.1|13515.7|13518.5|13512.5|78
1656280200000|2022-06-26 21:50:00|13519.6|13516|13520.4|13516.3|13520.4|13516.3|13519|13516|68
1656280500000|2022-06-26 21:55:00|13520.2|13516|13521.8|13516.9|13523.4|13517.4|13519.3|13516|93
1656280800000|2022-06-26 22:00:00|13523.2|13517.2|13518.9|13517.3|13523.3|13518|13517.6|13514.9|161
1656281100000|2022-06-26 22:05:00|13518.6|13516.9|13514.6|13513|13518.7|13517|13511.5|13510.5|179
1656281400000|2022-06-26 22:10:00|13513.8|13512.8|13511.3|13509.2|13515.4|13513.2|13511.3|13509.1|158
1656281700000|2022-06-26 22:15:00|13511.4|13509.9|13517|13516|13517.1|13516.1|13510.6|13508.9|145
1656282000000|2022-06-26 22:20:00|13517.1|13516.1|13514.9|13514.2|13517.1|13516.1|13514.7|13514|53
1656282300000|2022-06-26 22:25:00|13514.7|13514|13512.4|13511.4|13514.7|13514|13511.2|13510.5|63
1656282600000|2022-06-26 22:30:00|13512.2|13511.2|13515.6|13514.6|13515.6|13514.8|13510.8|13510.1|433
1656282900000|2022-06-26 22:35:00|13515.3|13514.3|13516.7|13515.7|13518.4|13517.4|13514.8|13514.1|224
1656283200000|2022-06-26 22:40:00|13516.2|13515.5|13511.9|13511.2|13516.3|13515.6|13511.7|13511|59
1656283500000|2022-06-26 22:45:00|13512.4|13511.7|13512.3|13511.3|13514.1|13513.1|13511.6|13510.6|133
1656283800000|2022-06-26 22:50:00|13511.6|13510.6|13506.2|13505.5|13511.6|13510.6|13505.7|13504.8|102
1656284100000|2022-06-26 22:55:00|13506.3|13505.6|13510.9|13510.2|13511|13510.3|13506.1|13505.4|181
1656284400000|2022-06-26 23:00:00|13510.7|13510|13510.1|13509.1|13511.3|13510.4|13507.8|13506.8|532
1656284700000|2022-06-26 23:05:00|13510|13509|13519.4|13518.4|13521.2|13520.2|13509.6|13508.9|364
1656285000000|2022-06-26 23:10:00|13518|13517.3|13515.9|13514.9|13518.3|13517.4|13514.7|13513.7|261
1656285300000|2022-06-26 23:15:00|13516|13515|13518.4|13517.7|13519.2|13518.5|13516|13515|137
1656285600000|2022-06-26 23:20:00|13518.3|13517.6|13520.3|13519.6|13522.7|13521.7|13517.5|13516.8|183
1656285900000|2022-06-26 23:25:00|13520.9|13520.2|13517.2|13516.5|13522.1|13521.4|13517.2|13516.5|249
1656286200000|2022-06-26 23:30:00|13517.4|13516.4|13512.9|13512.2|13517.9|13517.2|13512.4|13511.5|264
1656286500000|2022-06-26 23:35:00|13513|13512.3|13512.7|13512|13514.9|13514.2|13509.7|13509|346
1656286800000|2022-06-26 23:40:00|13512.6|13511.9|13508.1|13507.4|13513.2|13512.5|13505.8|13505.1|302
1656287100000|2022-06-26 23:45:00|13508|13507.3|13505|13504|13508.8|13508.1|13501.5|13500.8|294
1656287400000|2022-06-26 23:50:00|13504.5|13503.8|13505.7|13504.7|13506.5|13505.8|13501.5|13500.8|136
1656287700000|2022-06-26 23:55:00|13505.8|13504.8|13506.3|13505.6|13509.3|13508.4|13503.9|13503.2|192
1656288000000|2022-06-27 00:00:00|13506.1|13505.4|13501.4|13500.7|13508.4|13507.7|13497|13496|720
1656288300000|2022-06-27 00:05:00|13501|13500.3|13499.9|13499.2|13508.8|13508|13495.9|13494.9|796
1656288600000|2022-06-27 00:10:00|13499.8|13499.1|13506|13505|13506.5|13505.5|13497.2|13496.5|828
1656288900000|2022-06-27 00:15:00|13505.9|13504.9|13503|13502.3|13511.1|13510.4|13501|13500.3|536
1656289200000|2022-06-27 00:20:00|13503.6|13502.9|13498.7|13498|13505.2|13504.3|13492.6|13491.9|472
1656289500000|2022-06-27 00:25:00|13499|13498.3|13497|13496.3|13501.5|13500.7|13494.3|13493.6|269
1656289800000|2022-06-27 00:30:00|13496.8|13496.1|13489.2|13488.5|13500.4|13499.7|13486.8|13485.8|677
1656290100000|2022-06-27 00:35:00|13489.1|13488.4|13485.5|13484.8|13493.4|13492.7|13484.8|13484.1|658
1656290400000|2022-06-27 00:40:00|13485.3|13484.3|13478.2|13477.5|13488.5|13487.8|13476.8|13476|654
1656290700000|2022-06-27 00:45:00|13478|13477.3|13478|13477|13482.8|13482.1|13475.8|13475.1|854
1656291000000|2022-06-27 00:50:00|13478.1|13477.1|13461.7|13460.7|13482.4|13481.5|13460|13459.3|1052
1656291300000|2022-06-27 00:55:00|13462.1|13461.1|13464|13463.3|13469.2|13468.2|13460.3|13459.5|925
1656291600000|2022-06-27 01:00:00|13463.9|13463.2|13454.3|13453.6|13465.3|13464.6|13452.6|13451.9|625
1656291900000|2022-06-27 01:05:00|13454.4|13453.7|13457.6|13456.9|13459.9|13459.2|13453.5|13452.8|510
1656292200000|2022-06-27 01:10:00|13457.7|13457|13458.8|13458.1|13464.8|13464.1|13453.5|13452.8|466
1656292500000|2022-06-27 01:15:00|13459|13458.3|13468.7|13468|13469.7|13469|13458.4|13457.7|533
1656292800000|2022-06-27 01:20:00|13468.8|13468.1|13467.9|13467.2|13469.6|13468.9|13466.3|13465.4|395
1656293100000|2022-06-27 01:25:00|13467.2|13466.5|13464.6|13463.9|13467.2|13466.5|13460.4|13459.7|423
1656293400000|2022-06-27 01:30:00|13464.9|13464.2|13469.4|13468.7|13473.3|13472.6|13464.9|13464.2|584
1656293700000|2022-06-27 01:35:00|13469.5|13468.8|13469.1|13468.1|13470.9|13469.9|13461.1|13460.4|698
1656294000000|2022-06-27 01:40:00|13469|13468|13463.8|13463.1|13471.4|13470.7|13461.7|13461|998
1656294300000|2022-06-27 01:45:00|13464|13463.3|13466.4|13465.7|13468|13467.3|13460.7|13460|940
1656294600000|2022-06-27 01:50:00|13466.2|13465.5|13464.1|13463.1|13467.7|13467|13461.8|13461.1|788
1656294900000|2022-06-27 01:55:00|13464|13463|13465.3|13464.3|13465.9|13465.2|13460.7|13460|619
1656295200000|2022-06-27 02:00:00|13465.5|13464.8|13468.7|13468|13471|13470.3|13465.5|13464.8|680
1656295500000|2022-06-27 02:05:00|13468.6|13467.9|13468.1|13467.1|13470.8|13470.1|13463.2|13462.5|703
1656295800000|2022-06-27 02:10:00|13468|13467|13468.2|13467.2|13469.4|13468.5|13463|13462.3|725
1656296100000|2022-06-27 02:15:00|13468.3|13467.3|13462.2|13461.2|13469.3|13468.2|13460.3|13459.6|680
1656296400000|2022-06-27 02:20:00|13462.5|13461.5|13469.7|13468.7|13470.1|13469.1|13461.5|13460.6|962
1656296700000|2022-06-27 02:25:00|13469.8|13468.8|13482.1|13481.1|13486.4|13485.4|13468.5|13467.5|785
1656297000000|2022-06-27 02:30:00|13482.2|13481.2|13482.8|13481.8|13487.5|13486.5|13481.6|13480.6|1087
1656297300000|2022-06-27 02:35:00|13483.7|13482.7|13484.2|13483.2|13484.6|13483.8|13477.8|13476.8|925
1656297600000|2022-06-27 02:40:00|13484.1|13483.1|13484.2|13483.2|13485.5|13484.6|13479.4|13478.4|1012
1656297900000|2022-06-27 02:45:00|13484.1|13483.1|13488.1|13487.1|13491.3|13490.3|13483.7|13482.7|1072
1656298200000|2022-06-27 02:50:00|13488.3|13487.3|13487|13486.3|13490.2|13489.2|13484.9|13483.9|541
1656298500000|2022-06-27 02:55:00|13487.1|13486.4|13491.7|13490.7|13492.8|13491.8|13484.1|13483.1|647
1656298800000|2022-06-27 03:00:00|13491.6|13490.6|13489.2|13488.2|13493.5|13492.5|13488.2|13487.2|770
1656299100000|2022-06-27 03:05:00|13488.9|13487.9|13488.3|13487.3|13489.9|13488.9|13484.6|13483.6|724
1656299400000|2022-06-27 03:10:00|13488.6|13487.6|13484.8|13483.8|13489.5|13488.5|13484.6|13483.6|647
1656299700000|2022-06-27 03:15:00|13485|13484.3|13480.2|13479.2|13486.7|13485.7|13479.3|13478.3|394
1656300000000|2022-06-27 03:20:00|13480.1|13479.1|13483.2|13482.2|13483.4|13482.4|13479.8|13478.8|327
1656300300000|2022-06-27 03:25:00|13483.3|13482.3|13477.8|13476.8|13484.4|13483.4|13477.6|13476.6|396
1656300600000|2022-06-27 03:30:00|13477.9|13476.9|13482.6|13481.6|13482.6|13481.6|13477.7|13476.7|391
1656300900000|2022-06-27 03:35:00|13482.4|13481.4|13483.3|13482.3|13485.1|13484.1|13481.2|13480.2|355
1656301200000|2022-06-27 03:40:00|13483.4|13482.4|13484.9|13483.9|13485.9|13484.9|13482.9|13481.9|240
1656301500000|2022-06-27 03:45:00|13484.5|13483.5|13488.2|13487.2|13489|13488|13482.1|13481.1|334
1656301800000|2022-06-27 03:50:00|13488.3|13487.3|13490.9|13490.2|13492.8|13491.8|13487|13486|399
1656302100000|2022-06-27 03:55:00|13490.8|13490.1|13483.7|13483|13491.3|13490.6|13483.5|13482.8|262
1656302400000|2022-06-27 04:00:00|13483.8|13483.1|13483.6|13482.9|13485|13484.3|13481.9|13481.2|342
1656302700000|2022-06-27 04:05:00|13483.7|13483|13484.6|13483.9|13485.6|13484.9|13482.6|13481.9|362
1656303000000|2022-06-27 04:10:00|13484.5|13483.8|13484.1|13483.4|13485.2|13484.5|13483.1|13482.4|239
1656303300000|2022-06-27 04:15:00|13484.4|13483.7|13484.8|13484.1|13485.6|13484.9|13483.8|13483.1|268
1656303600000|2022-06-27 04:20:00|13484.5|13483.8|13477.6|13476.9|13484.7|13484|13476.5|13475.8|305
1656303900000|2022-06-27 04:25:00|13477.5|13476.8|13477.9|13477.2|13480.2|13479.5|13476.8|13476.1|233
1656304200000|2022-06-27 04:30:00|13478|13477.3|13473.9|13473.2|13478|13477.3|13472.1|13471.4|154
1656304500000|2022-06-27 04:35:00|13474.3|13473.6|13474.3|13473.6|13476.2|13475.5|13473|13472.3|185
1656304800000|2022-06-27 04:40:00|13475.4|13474.7|13475.4|13474.7|13476.3|13475.6|13471.9|13471.2|120
1656305100000|2022-06-27 04:45:00|13475|13474.3|13472.1|13471.4|13476.2|13475.5|13472|13471.3|119
1656305400000|2022-06-27 04:50:00|13472.2|13471.5|13469.6|13468.9|13474.9|13474.2|13469.3|13468.6|265
1656305700000|2022-06-27 04:55:00|13469.5|13468.8|13470.6|13469.9|13472.3|13471.6|13469.1|13468.4|202
1656306000000|2022-06-27 05:00:00|13470.5|13469.8|13470.7|13470|13471.5|13470.8|13467.1|13466.4|312
1656306300000|2022-06-27 05:05:00|13470.6|13469.9|13473.8|13473.1|13474.3|13473.6|13470.6|13469.9|166
1656306600000|2022-06-27 05:10:00|13474|13473.3|13474.8|13474.1|13476.8|13476.1|13473.8|13473.1|201
1656306900000|2022-06-27 05:15:00|13474.6|13473.9|13472.9|13472.2|13475|13474.3|13471.9|13471.2|341
1656307200000|2022-06-27 05:20:00|13472.8|13472.1|13475|13474.3|13476.5|13475.8|13472.8|13472.1|353
1656307500000|2022-06-27 05:25:00|13474.9|13474.2|13473|13472.3|13476.6|13475.9|13471.9|13471.2|278
1656307800000|2022-06-27 05:30:00|13472.9|13472.2|13479.9|13479.2|13480.3|13479.6|13472.9|13472.2|453
1656308100000|2022-06-27 05:35:00|13479.4|13478.7|13481.4|13480.7|13482.4|13481.7|13478|13477.3|332
1656308400000|2022-06-27 05:40:00|13481.5|13480.8|13481.9|13481.2|13483.1|13482.4|13481|13480.3|414
1656308700000|2022-06-27 05:45:00|13482|13481.3|13480.1|13479.4|13483.1|13482.4|13479.1|13478.4|250
1656309000000|2022-06-27 05:50:00|13479.8|13479.1|13480|13479.3|13480.7|13480|13479.2|13478.5|314
1656309300000|2022-06-27 05:55:00|13479.9|13479.2|13490.3|13489.6|13491.1|13490.4|13479.8|13479.1|446
1656309600000|2022-06-27 06:00:00|13490|13489.3|13492.2|13491.5|13495.9|13495.2|13489.6|13488.9|421
1656309900000|2022-06-27 06:05:00|13492.3|13491.6|13488.5|13487.8|13493|13492.3|13487.1|13486.4|436
1656310200000|2022-06-27 06:10:00|13488.6|13487.9|13497.8|13497.1|13500|13499.3|13488.3|13487.6|532
1656310500000|2022-06-27 06:15:00|13497.6|13496.9|13504.5|13503.8|13506.2|13505.5|13495|13494.3|521
1656310800000|2022-06-27 06:20:00|13504.6|13503.9|13509.6|13508.9|13510.9|13510.2|13504|13503.3|494
1656311100000|2022-06-27 06:25:00|13509.7|13509|13507.5|13506.8|13511.9|13511.2|13505.6|13504.9|429
1656311400000|2022-06-27 06:30:00|13507.8|13507.1|13512|13511.3|13515.8|13515.1|13506.5|13505.8|502
1656311700000|2022-06-27 06:35:00|13511.7|13511|13507.3|13506.6|13514.2|13513.5|13505.2|13504.5|396
1656312000000|2022-06-27 06:40:00|13507.4|13506.7|13508.5|13507.8|13510.9|13510.2|13504.6|13503.9|397
1656312300000|2022-06-27 06:45:00|13508.6|13507.9|13507.9|13507.2|13511.2|13510.5|13505.3|13504.6|421
1656312600000|2022-06-27 06:50:00|13508.7|13508|13512.8|13512.1|13514.1|13513.4|13508.7|13508|435
1656312900000|2022-06-27 06:55:00|13512.7|13512|13515.2|13514.5|13515.8|13515.1|13512.4|13511.7|456
1656313200000|2022-06-27 07:00:00|13515.4|13514.7|13513.7|13512.7|13515.8|13515.1|13507.7|13507|802
1656313500000|2022-06-27 07:05:00|13513.5|13512.8|13506.8|13506.1|13515|13514.3|13506.1|13505.4|605
1656313800000|2022-06-27 07:10:00|13507.5|13506.8|13509.6|13508.9|13511.1|13510.4|13503.7|13503|552
1656314100000|2022-06-27 07:15:00|13509.5|13508.8|13515.8|13515.1|13516.9|13516.2|13507.8|13507.1|513
1656314400000|2022-06-27 07:20:00|13516|13515|13513.1|13512.4|13517.8|13517.1|13511.8|13511.1|518
1656314700000|2022-06-27 07:25:00|13513|13512.3|13503.1|13502.4|13513.8|13513.1|13501.1|13500.4|722
1656315000000|2022-06-27 07:30:00|13503.5|13502.8|13503.2|13502.5|13506.8|13506.1|13502.9|13502.2|428
1656315300000|2022-06-27 07:35:00|13503.1|13502.4|13499.2|13498.5|13503.2|13502.5|13494.4|13493.7|511
1656315600000|2022-06-27 07:40:00|13499.4|13498.7|13498.3|13497.6|13502.4|13501.7|13497.8|13497.1|580
1656315900000|2022-06-27 07:45:00|13498.7|13498|13498|13497.3|13499.1|13498.4|13494.9|13494.2|454
1656316200000|2022-06-27 07:50:00|13497.9|13497.2|13501.7|13501|13504.1|13503.4|13497.2|13496.5|548
1656316500000|2022-06-27 07:55:00|13501.8|13501.1|13507.8|13507.1|13508.6|13507.9|13501.1|13500.4|595
1656316800000|2022-06-27 08:00:00|13507.9|13507.2|13508|13507.3|13509.5|13508.8|13504.8|13504.1|505
1656317100000|2022-06-27 08:05:00|13507.6|13506.9|13506.7|13506|13507.9|13507.2|13502.3|13501.6|319
1656317400000|2022-06-27 08:10:00|13506.8|13506.1|13505|13504.3|13507.9|13507.2|13502|13501.3|547
1656317700000|2022-06-27 08:15:00|13505.1|13504.4|13504.8|13504.1|13506|13505.3|13502.4|13501.7|434
1656318000000|2022-06-27 08:20:00|13504.9|13504.2|13507|13506.3|13507.7|13507|13503|13502.3|480
1656318300000|2022-06-27 08:25:00|13507.1|13506.4|13510.6|13509.9|13511.8|13511.1|13506.6|13505.9|296
1656318600000|2022-06-27 08:30:00|13510.7|13510|13508.4|13507.7|13510.9|13510.2|13505.4|13504.7|305
1656318900000|2022-06-27 08:35:00|13508.5|13507.8|13502.2|13501.5|13509.6|13508.9|13502.2|13501.5|398
1656319200000|2022-06-27 08:40:00|13501.5|13500.8|13499.4|13498.7|13506.5|13505.8|13497.6|13496.9|400
1656319500000|2022-06-27 08:45:00|13499.3|13498.6|13498.9|13498.2|13499.8|13499.1|13496|13495.3|301
1656319800000|2022-06-27 08:50:00|13499|13498.3|13496.5|13495.8|13500.3|13499.6|13496.1|13495.4|369
1656320100000|2022-06-27 08:55:00|13496.3|13495.6|13498|13497.3|13498.3|13497.6|13496.2|13495.5|387
1656320400000|2022-06-27 09:00:00|13498.1|13497.4|13498.8|13498.1|13501.2|13500.5|13495.8|13495.1|347
1656320700000|2022-06-27 09:05:00|13498.9|13498.2|13502.3|13501.6|13502.8|13502.1|13496.9|13496.2|308
1656321000000|2022-06-27 09:10:00|13502.2|13501.5|13504.2|13503.5|13506.9|13506.2|13502.1|13501.4|485
1656321300000|2022-06-27 09:15:00|13504.1|13503.4|13508.7|13508|13508.8|13508.1|13503.4|13502.7|370
1656321600000|2022-06-27 09:20:00|13508.6|13507.9|13512.3|13511.6|13513.5|13512.8|13506.9|13506.2|422
1656321900000|2022-06-27 09:25:00|13512.2|13511.5|13516.6|13515.9|13516.8|13516.1|13512.2|13511.5|457
1656322200000|2022-06-27 09:30:00|13516.5|13515.8|13508.6|13507.9|13516.5|13515.8|13507.6|13506.9|451
1656322500000|2022-06-27 09:35:00|13508.7|13508|13509.6|13508.9|13510.6|13509.9|13506.3|13505.6|312
1656322800000|2022-06-27 09:40:00|13509.5|13508.8|13506.8|13506.1|13509.5|13508.8|13505.1|13504.4|257
1656323100000|2022-06-27 09:45:00|13506.7|13506|13506.1|13505.4|13509|13508.3|13505.7|13505|285
1656323400000|2022-06-27 09:50:00|13506.5|13505.8|13512|13511.3|13512|13511.3|13504.5|13503.8|266
1656323700000|2022-06-27 09:55:00|13511.9|13511.2|13521.4|13520.7|13521.7|13521|13510.6|13509.9|470
1656324000000|2022-06-27 10:00:00|13521.3|13520.6|13514.5|13513.8|13521.3|13520.6|13514.1|13513.4|382
1656324300000|2022-06-27 10:05:00|13514.4|13513.7|13516.2|13515.5|13517.9|13517.2|13512.3|13511.6|331
1656324600000|2022-06-27 10:10:00|13515.8|13515.1|13513.9|13513.2|13517.1|13516.4|13512.3|13511.6|358
1656324900000|2022-06-27 10:15:00|13513.8|13513.1|13513.4|13512.7|13516|13515.3|13512.1|13511.4|348
1656325200000|2022-06-27 10:20:00|13513.3|13512.6|13514.4|13513.7|13514.4|13513.7|13512.4|13511.7|251
1656325500000|2022-06-27 10:25:00|13514.6|13513.9|13518.6|13517.9|13518.7|13518|13514.4|13513.7|329
1656325800000|2022-06-27 10:30:00|13518.5|13517.8|13521|13520.3|13521.6|13520.9|13518.1|13517.4|357
1656326100000|2022-06-27 10:35:00|13521.2|13520.5|13524.5|13523.8|13525|13524.3|13518.4|13517.7|265
1656326400000|2022-06-27 10:40:00|13524.4|13523.7|13522.4|13521.7|13526.9|13526.2|13522.3|13521.6|265
1656326700000|2022-06-27 10:45:00|13522.7|13522|13520.5|13519.8|13522.8|13522.1|13518.7|13518|229
1656327000000|2022-06-27 10:50:00|13519.3|13518.6|13523.1|13522.4|13523.5|13522.8|13519.1|13518.4|212
1656327300000|2022-06-27 10:55:00|13523.2|13522.5|13523.3|13522.6|13527.6|13526.9|13522.3|13521.6|295
1656327600000|2022-06-27 11:00:00|13523.4|13522.7|13525.3|13524.6|13525.6|13524.9|13522.7|13522|313
1656327900000|2022-06-27 11:05:00|13525.2|13524.5|13531.6|13530.9|13534.2|13533.5|13525|13524.3|297
1656328200000|2022-06-27 11:10:00|13531.3|13530.6|13528.2|13527.5|13531.8|13531.1|13527.3|13526.6|356
1656328500000|2022-06-27 11:15:00|13527.4|13526.7|13535.4|13534.7|13536.7|13536|13527.4|13526.7|296
1656328800000|2022-06-27 11:20:00|13535.5|13534.8|13531.7|13531|13536.2|13535.5|13529.6|13528.9|278
1656329100000|2022-06-27 11:25:00|13531.5|13530.8|13535.2|13534.5|13535.5|13534.8|13531.4|13530.7|252
1656329400000|2022-06-27 11:30:00|13535.1|13534.4|13535.1|13534.4|13535.5|13534.8|13531.2|13530.5|369
1656329700000|2022-06-27 11:35:00|13535.2|13534.5|13534.9|13534.2|13536.6|13535.9|13532.4|13531.7|349
1656330000000|2022-06-27 11:40:00|13535|13534.3|13531.5|13530.8|13535.1|13534.4|13530.7|13530|373
1656330300000|2022-06-27 11:45:00|13531.6|13530.9|13546|13545.3|13548.6|13547.1|13531.1|13530.4|545
1656330600000|2022-06-27 11:50:00|13545.8|13545.1|13544.6|13543.9|13548|13547.3|13541|13540|735
1656330900000|2022-06-27 11:55:00|13544.7|13544|13544.2|13543.5|13545.9|13545.2|13539.4|13538.7|572
1656331200000|2022-06-27 12:00:00|13544.3|13543.6|13550.8|13550.1|13555.5|13554.8|13543.6|13542.9|649
1656331500000|2022-06-27 12:05:00|13550.7|13550|13547.6|13546.9|13553.2|13552.5|13546.6|13545.9|621
1656331800000|2022-06-27 12:10:00|13547.3|13546.6|13550.9|13550.2|13555.5|13554.8|13546.8|13546.1|693
1656332100000|2022-06-27 12:15:00|13551|13550.3|13542.3|13541.6|13553.3|13552.6|13539.9|13539.2|568
1656332400000|2022-06-27 12:20:00|13542.7|13542|13539.9|13539.2|13547|13546.3|13539.6|13538.9|637
1656332700000|2022-06-27 12:25:00|13540|13539.3|13535|13532.9|13543|13542.3|13534.2|13532.8|588
1656333000000|2022-06-27 12:30:00|13535.1|13533.2|13540.8|13540.1|13544.6|13543.8|13533.5|13532.7|920
1656333300000|2022-06-27 12:35:00|13540.5|13539.8|13547.8|13547.1|13548.5|13547.8|13540.1|13539.4|777
1656333600000|2022-06-27 12:40:00|13547.3|13546.6|13547.8|13547.1|13553.5|13552.8|13546.1|13545.4|801
1656333900000|2022-06-27 12:45:00|13547.9|13547.2|13550.8|13550.1|13555.1|13554.4|13547.4|13546.7|727
1656334200000|2022-06-27 12:50:00|13550.5|13549.8|13543.9|13543.2|13552|13551.3|13543.5|13542.8|717
1656334500000|2022-06-27 12:55:00|13544.1|13543.4|13542.1|13541.4|13545.2|13544.5|13538.4|13537.7|478
1656334800000|2022-06-27 13:00:00|13542.6|13541.9|13541.2|13540.5|13546.2|13545.5|13540|13539.3|552
1656335100000|2022-06-27 13:05:00|13541.1|13540.4|13535.5|13534.5|13541.5|13540.8|13534|13533.3|612
1656335400000|2022-06-27 13:10:00|13535.4|13534.4|13525.8|13525.1|13538.5|13537.8|13521.7|13520.7|716
1656335700000|2022-06-27 13:15:00|13525.2|13524.5|13527.9|13527.2|13531|13530.3|13521.3|13520.6|829
1656336000000|2022-06-27 13:20:00|13527.8|13527.1|13531.2|13530.2|13532.6|13531.9|13526.8|13526.1|709
1656336300000|2022-06-27 13:25:00|13531.1|13530.1|13531.6|13530.9|13535.3|13534.6|13530.9|13530.1|704
1656336600000|2022-06-27 13:30:00|13531.9|13531.2|13520.4|13519.4|13535.1|13534.4|13518.2|13517.5|1103
1656336900000|2022-06-27 13:35:00|13519.7|13519|13517.1|13516.4|13520.2|13519.2|13509.3|13508.6|1139
1656337200000|2022-06-27 13:40:00|13516.8|13516.1|13506.5|13505.8|13516.9|13516.2|13504.3|13503.6|1075
1656337500000|2022-06-27 13:45:00|13506.7|13506|13508.2|13507.5|13510.4|13509.7|13501.9|13500.9|1247
1656337800000|2022-06-27 13:50:00|13508.3|13507.6|13507.6|13506.9|13512.9|13511.9|13507.1|13506.3|847
1656338100000|2022-06-27 13:55:00|13507.7|13507|13511.7|13510.7|13512.8|13512.1|13504.5|13503.8|877
1656338400000|2022-06-27 14:00:00|13511.8|13510.8|13516|13515.3|13518.5|13517.7|13510.5|13509.8|964
1656338700000|2022-06-27 14:05:00|13515.6|13514.9|13520.6|13519.9|13523.4|13522.7|13514.8|13514.1|706
1656339000000|2022-06-27 14:10:00|13520.4|13519.7|13523.2|13522.5|13524.6|13523.9|13517|13516.3|567
1656339300000|2022-06-27 14:15:00|13523.3|13522.6|13516.9|13516.2|13525.7|13525|13516.7|13516|535
1656339600000|2022-06-27 14:20:00|13517.1|13516.4|13516.8|13516.1|13518.9|13518.2|13511.3|13510.5|696
1656339900000|2022-06-27 14:25:00|13516.6|13515.9|13523.6|13522.9|13524.6|13523.9|13515.5|13514.8|553
1656340200000|2022-06-27 14:30:00|13523.5|13522.8|13522.2|13521.5|13526.6|13525.9|13514.1|13513.4|647
1656340500000|2022-06-27 14:35:00|13522.1|13521.4|13523.5|13522.8|13525.9|13525.2|13518.5|13517.8|639
1656340800000|2022-06-27 14:40:00|13523.6|13522.9|13516.4|13515.7|13526.5|13525.8|13516|13515.3|641
1656341100000|2022-06-27 14:45:00|13516.3|13515.6|13511.8|13511.1|13518.5|13517.6|13508.6|13507.9|858
1656341400000|2022-06-27 14:50:00|13511.9|13511.2|13516.5|13515.8|13520.5|13519.8|13511.6|13510.9|646
1656341700000|2022-06-27 14:55:00|13517|13516.3|13517.6|13516.9|13522.4|13521.7|13515.8|13515.1|519
1656342000000|2022-06-27 15:00:00|13517.7|13517|13521.2|13520.5|13523.6|13522.9|13515.7|13515|598
1656342300000|2022-06-27 15:05:00|13521.1|13520.4|13517.1|13516.4|13521.1|13520.4|13515.2|13514.5|393
1656342600000|2022-06-27 15:10:00|13517|13516.3|13513.3|13512.6|13518.9|13518.2|13512.8|13512.1|469
1656342900000|2022-06-27 15:15:00|13513.2|13512.5|13513.5|13512.8|13513.9|13513.2|13508|13507.3|590
1656343200000|2022-06-27 15:20:00|13513.6|13512.9|13512.6|13511.9|13515|13514.3|13508.7|13508|516
1656343500000|2022-06-27 15:25:00|13512.7|13512|13514.9|13514.2|13516.1|13515.4|13511.8|13511.1|394
1656343800000|2022-06-27 15:30:00|13515|13514.3|13516|13515.3|13520|13519.3|13514.8|13514.1|466
1656344100000|2022-06-27 15:35:00|13515.8|13515.1|13520.6|13519.9|13521.8|13521.1|13513.5|13512.8|493
1656344400000|2022-06-27 15:40:00|13520.5|13519.8|13523.4|13522.7|13523.5|13522.8|13519.2|13518.5|316
1656344700000|2022-06-27 15:45:00|13523.3|13522.6|13526.5|13525.8|13528.4|13527.7|13521.1|13520.4|374
1656345000000|2022-06-27 15:50:00|13526.6|13525.9|13530.8|13530.1|13532.8|13532.1|13526|13525.3|398
1656345300000|2022-06-27 15:55:00|13530.9|13530.2|13529.9|13529.2|13531.2|13530.5|13526.2|13525.5|409
1656345600000|2022-06-27 16:00:00|13529.8|13529.1|13527.2|13526.5|13529.8|13529.1|13526|13525.3|408
1656345900000|2022-06-27 16:05:00|13527.1|13526.4|13522.5|13521.8|13527.9|13527.2|13521.9|13521.2|238
1656346200000|2022-06-27 16:10:00|13522.3|13521.6|13523.9|13523.2|13525.5|13524.8|13521.7|13521|244
1656346500000|2022-06-27 16:15:00|13523.7|13523|13527.1|13526.4|13527.1|13526.4|13523.4|13522.7|191
1656346800000|2022-06-27 16:20:00|13527.2|13526.5|13529.6|13528.9|13530.9|13530.2|13526.2|13525.5|149
1656347100000|2022-06-27 16:25:00|13529.7|13529|13529.9|13529.2|13531.8|13531.1|13528|13527.3|221
1656347400000|2022-06-27 16:30:00|13530.2|13529.5|13535.3|13534.6|13535.5|13534.8|13530.2|13529.5|238
1656347700000|2022-06-27 16:35:00|13535.2|13534.5|13532.8|13532.1|13536.4|13535.7|13532.6|13531.9|243
1656348000000|2022-06-27 16:40:00|13533.2|13532.5|13531.6|13530.9|13533.6|13532.9|13530.6|13529.9|174
1656348300000|2022-06-27 16:45:00|13531.5|13530.8|13531.7|13531|13531.9|13531.2|13529.7|13529|329
1656348600000|2022-06-27 16:50:00|13531.6|13530.9|13532.5|13531.8|13533.4|13532.7|13531|13530.3|158
1656348900000|2022-06-27 16:55:00|13532.6|13531.9|13536.1|13535.4|13536.4|13535.7|13529.7|13529|214
1656349200000|2022-06-27 17:00:00|13535.8|13535.1|13539|13538.3|13543.4|13542.7|13532.2|13531.5|669
1656349500000|2022-06-27 17:05:00|13538.9|13538.2|13542.8|13542.1|13545.1|13544.4|13538.5|13537.8|502
1656349800000|2022-06-27 17:10:00|13543.2|13542.5|13539.6|13538.9|13545.3|13544.6|13539.2|13538.5|311
1656350100000|2022-06-27 17:15:00|13538.8|13538.1|13539.8|13539.1|13543.5|13542.8|13538.8|13538.1|293
1656350400000|2022-06-27 17:20:00|13539.5|13538.8|13540|13539.3|13540.2|13539.5|13538.2|13537.5|276
1656350700000|2022-06-27 17:25:00|13540.1|13539.4|13541.7|13541|13543.2|13542.5|13539.4|13538.7|273
1656351000000|2022-06-27 17:30:00|13541.6|13540.9|13542.2|13541.5|13543.1|13542.4|13538.1|13537.4|289
1656351300000|2022-06-27 17:35:00|13542.3|13541.6|13541.8|13541.1|13545|13544.3|13541.5|13540.8|215
1656351600000|2022-06-27 17:40:00|13542.2|13541.5|13542.5|13541.8|13544.3|13543.6|13542.1|13541.4|168
1656351900000|2022-06-27 17:45:00|13542.6|13541.9|13542.4|13541.7|13543.3|13542.6|13538.9|13538.2|161
1656352200000|2022-06-27 17:50:00|13542.5|13541.8|13541.4|13540.7|13542.7|13542|13540.5|13539.8|149
1656352500000|2022-06-27 17:55:00|13540.6|13539.9|13540.8|13540.1|13541.5|13540.8|13538.5|13537.8|247
1656352800000|2022-06-27 18:00:00|13540.6|13539.9|13540.6|13539.9|13540.6|13539.9|13536.9|13536.2|453
1656353100000|2022-06-27 18:05:00|13540.7|13540|13544.9|13544.2|13544.9|13544.2|13540.6|13539.9|286
1656353400000|2022-06-27 18:10:00|13545|13544.3|13545.5|13544.8|13547.3|13546.6|13544.3|13543.6|139
1656353700000|2022-06-27 18:15:00|13545.7|13545|13546.1|13545.4|13547|13546.3|13544.8|13544.1|118
1656354000000|2022-06-27 18:20:00|13545.9|13545.2|13545.8|13545.1|13546.2|13545.5|13544.2|13543.5|93
1656354300000|2022-06-27 18:25:00|13546|13545.3|13544.4|13543.7|13546|13545.3|13543.5|13542.8|157
1656354600000|2022-06-27 18:30:00|13544.3|13543.6|13545.9|13545.2|13546.3|13545.6|13543.4|13542.7|261
1656354900000|2022-06-27 18:35:00|13546.2|13545.5|13547.8|13547.1|13548|13547.3|13545.9|13545.2|118
1656355200000|2022-06-27 18:40:00|13547.9|13547.2|13549|13548.3|13549.2|13548.5|13547.8|13547.1|53
1656355500000|2022-06-27 18:45:00|13548.9|13548.2|13547|13546.3|13548.9|13548.2|13546.8|13546.1|149
1656355800000|2022-06-27 18:50:00|13546.9|13546.2|13544.1|13543.4|13547.5|13546.8|13544.1|13543.4|213
1656356100000|2022-06-27 18:55:00|13544.2|13543.5|13543.4|13542.7|13544.9|13544.2|13540.8|13540.1|228
1656356400000|2022-06-27 19:00:00|13543.7|13543|13544.5|13543.8|13548.1|13547.4|13543.5|13542.8|224
1656356700000|2022-06-27 19:05:00|13544.8|13544.1|13543.5|13542.8|13545.3|13544.6|13542.5|13541.8|112
1656357000000|2022-06-27 19:10:00|13543.3|13542.6|13543|13542.3|13543.7|13543|13537.5|13536.8|190
1656357300000|2022-06-27 19:15:00|13542.9|13542.2|13545.7|13545|13545.7|13545|13542.1|13541.4|258
1656357600000|2022-06-27 19:20:00|13545.8|13545.1|13546.6|13545.9|13548|13547.3|13544.6|13543.9|165
1656357900000|2022-06-27 19:25:00|13546.2|13545.5|13545.7|13545|13546.7|13546|13545|13544.3|123
1656358200000|2022-06-27 19:30:00|13545.4|13544.7|13548.7|13548|13548.7|13548|13545.2|13544.5|83
1656358500000|2022-06-27 19:35:00|13548.5|13547.8|13543.8|13543.1|13549|13548.3|13543.8|13543.1|121
1656358800000|2022-06-27 19:40:00|13543.9|13543.2|13541.8|13541.1|13544.7|13544|13540.5|13539.8|173
1656359100000|2022-06-27 19:45:00|13541.5|13540.8|13540.9|13540.2|13542.5|13541.8|13540.7|13540|82
1656359400000|2022-06-27 19:50:00|13541.1|13540.4|13544.3|13543.6|13545|13544.3|13540.7|13540|153
1656359700000|2022-06-27 19:55:00|13544.2|13543.5|13545.4|13544.7|13546|13545.3|13542|13541.3|137
1656360000000|2022-06-27 20:00:00|13545.2|13544.5|13547.4|13546.7|13548|13547.3|13545.1|13544.4|185
1656360300000|2022-06-27 20:05:00|13547.5|13546.8|13545.2|13544.5|13548.5|13547.8|13544.8|13544.1|58
1656360600000|2022-06-27 20:10:00|13545.1|13544.4|13545.3|13544.6|13545.4|13544.7|13544.1|13543.4|40
1656360900000|2022-06-27 20:15:00|13545.1|13544.4|13547.1|13546.4|13547.2|13546.5|13545.1|13544.4|44
1656361200000|2022-06-27 20:20:00|13547.6|13546.6|13547.2|13546.5|13547.9|13547.2|13547.1|13546.4|105
1656361500000|2022-06-27 20:25:00|13547.1|13546.4|13547.7|13547|13548.4|13547.7|13546.9|13546.2|173
1656361800000|2022-06-27 20:30:00|13547.6|13546.9|13547.7|13547|13548.6|13547.9|13546.9|13546.2|348
1656362100000|2022-06-27 20:35:00|13547.8|13547.1|13547.7|13547|13549.7|13549|13546.7|13546|147
1656362400000|2022-06-27 20:40:00|13548|13547.3|13547.5|13546.8|13549.1|13548.4|13546.7|13546|175
1656362700000|2022-06-27 20:45:00|13547.6|13546.9|13548.8|13547.8|13549|13548.2|13546.8|13546.1|121
1656363000000|2022-06-27 20:50:00|13548.9|13547.9|13548.5|13547.8|13549.4|13548.5|13547.8|13547|743
1656363300000|2022-06-27 20:55:00|13548.6|13547.9|13549.9|13543.9|13550.1|13548.6|13548.5|13543.9|131
1656363600000|2022-06-27 21:00:00|13550.1|13544.1|13547.6|13543.2|13551.1|13545.1|13547.6|13543.2|21
1656363900000|2022-06-27 21:05:00|13547.1|13544.2|13547.5|13541.5|13550.1|13544.2|13547.1|13541.5|8
1656364200000|2022-06-27 21:10:00|13547.4|13541.6|13549.2|13543.2|13549.4|13543.4|13547|13541.1|137
1656364500000|2022-06-27 21:15:00|13549.1|13543.3|13548|13542|13549.4|13543.4|13547|13541|824
1656364800000|2022-06-27 21:20:00|13547.8|13541.8|13547.8|13541.8|13549.3|13543.3|13547.2|13541.2|497
1656365100000|2022-06-27 21:25:00|13547.5|13541.5|13546.1|13540.4|13548.8|13543.2|13543.9|13538.6|1095
1656365400000|2022-06-27 21:30:00|13545.9|13540.3|13545.5|13540.9|13548.8|13542.8|13544.4|13539.5|1236
1656365700000|2022-06-27 21:35:00|13545.4|13541|13548.4|13542.4|13549.6|13543.6|13543.1|13538.7|739
1656366000000|2022-06-27 21:40:00|13548.5|13542.5|13548.7|13543.4|13549.8|13544.2|13548|13542.3|134
1656366300000|2022-06-27 21:45:00|13548.4|13543.5|13547.6|13543.3|13549.5|13543.8|13547.2|13542.5|405
1656366600000|2022-06-27 21:50:00|13547.7|13542.9|13547.8|13543.9|13548.8|13544.3|13546.5|13542.5|469
1656366900000|2022-06-27 21:55:00|13547.2|13543.7|13547.5|13541.5|13548.8|13544.1|13546.9|13540.9|436
1656367200000|2022-06-27 22:00:00|13547.6|13541.6|13542.2|13539.3|13549|13543.7|13540|13536.2|913
1656367500000|2022-06-27 22:05:00|13542.4|13539.2|13542.7|13539.4|13543.4|13540.1|13540.4|13537.6|435
1656367800000|2022-06-27 22:10:00|13542.9|13539.6|13541.7|13538.6|13542.9|13540.1|13540.7|13537.8|628
1656368100000|2022-06-27 22:15:00|13541.6|13538.4|13541.1|13538.9|13542.6|13540.2|13540.7|13537.4|997
1656368400000|2022-06-27 22:20:00|13541|13539|13537.7|13536|13541.4|13539.3|13536.3|13535.3|1410
1656368700000|2022-06-27 22:25:00|13537.6|13535.9|13538.1|13537.1|13538.6|13537.1|13534.5|13532.9|832
1656369000000|2022-06-27 22:30:00|13538|13537|13540.9|13538.6|13541.1|13539|13537.1|13535.4|933
1656369300000|2022-06-27 22:35:00|13541|13538.7|13543.4|13542.4|13544.5|13543|13540|13538.4|527
1656369600000|2022-06-27 22:40:00|13543.2|13542.2|13543.1|13542.1|13544.7|13543.1|13542.6|13541.3|373
1656369900000|2022-06-27 22:45:00|13543|13542|13538.1|13536.2|13544.4|13543|13537.1|13535.7|765
1656370200000|2022-06-27 22:50:00|13537.9|13536.4|13538.4|13536.8|13539.6|13538.2|13537.7|13536|577
1656370500000|2022-06-27 22:55:00|13537.8|13537.1|13534.1|13533.1|13539.5|13538.2|13533.5|13531.9|507
1656370800000|2022-06-27 23:00:00|13534|13533|13535.5|13533.9|13536.2|13534.8|13530|13528.6|1122
1656371100000|2022-06-27 23:05:00|13535.6|13534.4|13535.3|13534.3|13536.6|13535.4|13535|13533.7|627
1656371400000|2022-06-27 23:10:00|13535.7|13534.2|13535.2|13534.2|13538.5|13537.3|13535.1|13533.7|608
1656371700000|2022-06-27 23:15:00|13535.1|13534.1|13535.1|13534.1|13537.2|13535.9|13534.5|13533.4|289
1656372000000|2022-06-27 23:20:00|13535.2|13534.2|13537.9|13536.9|13538.9|13537.9|13535.1|13534.1|220
1656372300000|2022-06-27 23:25:00|13538|13537|13538|13537|13538.9|13537.6|13537.3|13536.5|195
1656372600000|2022-06-27 23:30:00|13538.1|13537.1|13538.2|13537.2|13538.5|13537.6|13535.4|13534.7|332
1656372900000|2022-06-27 23:35:00|13538|13537|13539.8|13538.8|13541|13540|13537.7|13536.7|297
1656373200000|2022-06-27 23:40:00|13539.9|13538.9|13539.3|13538.3|13542.7|13541.7|13539.1|13538.1|285
1656373500000|2022-06-27 23:45:00|13540|13539|13544.7|13543.7|13545.6|13544.9|13539.4|13538.4|485
1656373800000|2022-06-27 23:50:00|13544.8|13543.8|13543|13542|13545.6|13544.6|13541.4|13540.5|558
1656374100000|2022-06-27 23:55:00|13542.9|13541.9|13544.4|13543.4|13545.7|13544.7|13542.7|13541.7|590
1656374400000|2022-06-28 00:00:00|13544.5|13543.5|13555.1|13554.4|13559|13558.2|13543.9|13543|1065
1656374700000|2022-06-28 00:05:00|13555.2|13554.5|13551.9|13550.9|13557.6|13556.7|13551.4|13550.7|667
1656375000000|2022-06-28 00:10:00|13551.8|13550.8|13548.9|13547.9|13552.3|13551.5|13545.5|13544.5|773
1656375300000|2022-06-28 00:15:00|13549.1|13548.1|13549.1|13548.1|13553.3|13552.5|13548.8|13547.8|498
1656375600000|2022-06-28 00:20:00|13549|13548|13544.8|13543.8|13549.3|13548.3|13543.7|13542.7|723
1656375900000|2022-06-28 00:25:00|13544.9|13543.9|13550.7|13549.7|13551|13550.1|13544.9|13543.9|617
1656376200000|2022-06-28 00:30:00|13550.8|13549.8|13549.8|13548.8|13554.7|13553.6|13549.4|13548.4|736
1656376500000|2022-06-28 00:35:00|13549.9|13548.9|13552.4|13551.7|13552.7|13551.9|13546.7|13545.9|648
1656376800000|2022-06-28 00:40:00|13552.6|13551.6|13557.5|13556.5|13557.9|13557.1|13552.3|13551.3|593
1656377100000|2022-06-28 00:45:00|13557.6|13556.6|13555.7|13554.7|13559.2|13558.2|13550.1|13549.4|706
1656377400000|2022-06-28 00:50:00|13555.6|13554.6|13546.7|13545.7|13560|13559|13535.7|13534.7|1471
1656377700000|2022-06-28 00:55:00|13545.8|13544.8|13545.1|13544.1|13547.9|13546.7|13541.4|13540.4|1312
1656378000000|2022-06-28 01:00:00|13545|13544|13549.6|13548.6|13550.3|13549.3|13541.9|13540.9|943
1656378300000|2022-06-28 01:05:00|13549.5|13548.5|13547.5|13546.8|13550|13549|13546.5|13545.6|592
1656378600000|2022-06-28 01:10:00|13547.4|13546.7|13536.3|13535.3|13547.4|13546.7|13535.5|13534.3|692
1656378900000|2022-06-28 01:15:00|13536.4|13535.4|13541|13540|13542.3|13541.3|13535.8|13534.8|747
1656379200000|2022-06-28 01:20:00|13540.9|13539.9|13537.6|13536.6|13541.4|13540.4|13535.9|13534.9|772
1656379500000|2022-06-28 01:25:00|13537.5|13536.5|13532.2|13531.2|13537.5|13536.5|13527|13526.3|949
1656379800000|2022-06-28 01:30:00|13532.3|13531.3|13534.2|13533.5|13534.8|13533.8|13530|13529|878
1656380100000|2022-06-28 01:35:00|13534.4|13533.4|13533.1|13532.4|13536.3|13535.2|13530.5|13529.5|906
1656380400000|2022-06-28 01:40:00|13533|13532.3|13534.3|13533.3|13535.9|13534.9|13533|13532.2|766
1656380700000|2022-06-28 01:45:00|13534.4|13533.4|13532.4|13531.4|13535.9|13534.9|13530|13529|884
1656381000000|2022-06-28 01:50:00|13532.6|13531.6|13519.7|13518.7|13533.9|13532.9|13517.3|13516.3|1110
1656381300000|2022-06-28 01:55:00|13519.8|13518.8|13516.5|13515.5|13522.1|13521.1|13511.7|13510.7|1269
1656381600000|2022-06-28 02:00:00|13516.4|13515.4|13519.3|13518.3|13521|13520|13515.4|13514.4|1038
1656381900000|2022-06-28 02:05:00|13519.4|13518.4|13521.3|13520.3|13523.1|13522.4|13516.5|13515.5|689
1656382200000|2022-06-28 02:10:00|13521.4|13520.4|13521.2|13520.2|13521.5|13520.8|13519.9|13519|632
1656382500000|2022-06-28 02:15:00|13521.1|13520.1|13529.3|13528.3|13529.8|13528.6|13520.9|13520.1|786
1656382800000|2022-06-28 02:20:00|13529.4|13528.4|13528.4|13527.4|13530.4|13529.5|13527.4|13526.4|681
1656383100000|2022-06-28 02:25:00|13528.3|13527.3|13524.9|13523.9|13530.1|13529.3|13523.8|13523.1|663
1656383400000|2022-06-28 02:30:00|13525|13524|13521.9|13520.9|13526|13525|13520.1|13519.4|603
1656383700000|2022-06-28 02:35:00|13521.8|13520.8|13520.1|13519.4|13524.2|13523.2|13519.8|13518.8|639
1656384000000|2022-06-28 02:40:00|13520.2|13519.2|13518.3|13517.3|13522.9|13521.9|13516.7|13515.8|520
1656384300000|2022-06-28 02:45:00|13518.2|13517.2|13521.8|13520.8|13522.4|13521.4|13516.4|13515.6|595
1656384600000|2022-06-28 02:50:00|13521.9|13520.9|13524|13523|13525|13524.1|13519.8|13518.9|669
1656384900000|2022-06-28 02:55:00|13524.2|13523.2|13526|13525|13527.2|13526.5|13523.1|13522.3|668
1656385200000|2022-06-28 03:00:00|13526.5|13525.5|13523.9|13522.9|13528.8|13527.9|13523.4|13522.4|481
1656385500000|2022-06-28 03:05:00|13524|13523|13527.3|13526.3|13528.1|13527.2|13523.6|13522.6|605
1656385800000|2022-06-28 03:10:00|13527|13526|13525.9|13524.9|13528.1|13527.4|13525.2|13524.3|489
1656386100000|2022-06-28 03:15:00|13526|13525|13526|13525|13528.3|13527.3|13525.7|13524.8|449
1656386400000|2022-06-28 03:20:00|13525.9|13524.9|13524.3|13523.3|13527.1|13526.1|13523.3|13522.5|549
1656386700000|2022-06-28 03:25:00|13524.2|13523.2|13528.7|13527.7|13528.9|13527.9|13523.6|13522.9|405
1656387000000|2022-06-28 03:30:00|13528.6|13527.6|13530.3|13529.3|13530.9|13530.1|13528.5|13527.5|489
1656387300000|2022-06-28 03:35:00|13530.4|13529.4|13528.2|13527.2|13531.6|13530.6|13526.9|13526|530
1656387600000|2022-06-28 03:40:00|13528.1|13527.1|13531|13530|13531.8|13530.7|13527.7|13526.7|368
1656387900000|2022-06-28 03:45:00|13530.9|13529.9|13534.1|13533.1|13535|13534|13530.8|13529.9|614
1656388200000|2022-06-28 03:50:00|13534.3|13533.3|13531.5|13530.5|13534.3|13533.4|13530.4|13529.5|551
1656388500000|2022-06-28 03:55:00|13531.1|13530.4|13531.5|13530.5|13534.5|13533.5|13530.7|13529.8|397
1656388800000|2022-06-28 04:00:00|13531.3|13530.6|13531.9|13530.9|13532.1|13531.4|13530.6|13529.8|326
1656389100000|2022-06-28 04:05:00|13532|13531|13528.7|13527.7|13532|13531|13527.4|13526.6|369
1656389400000|2022-06-28 04:10:00|13528.6|13527.6|13528.7|13528|13531|13530.3|13527.6|13526.9|371
1656389700000|2022-06-28 04:15:00|13529.2|13528.2|13525.8|13525.1|13530.4|13529.5|13525.2|13524.2|538
1656390000000|2022-06-28 04:20:00|13525.7|13525|13527.9|13526.9|13528.8|13528.1|13525.5|13524.7|470
1656390300000|2022-06-28 04:25:00|13527.8|13526.8|13530.7|13530|13533.4|13532.4|13527.7|13526.7|421
1656390600000|2022-06-28 04:30:00|13531|13529.9|13533.6|13532.6|13533.7|13532.9|13530.6|13529.6|435
1656390900000|2022-06-28 04:35:00|13533.5|13532.8|13533.8|13533.1|13535.2|13534.2|13533|13532.2|573
1656391200000|2022-06-28 04:40:00|13533.7|13533|13531|13530|13533.9|13533.2|13530.1|13529.2|439
1656391500000|2022-06-28 04:45:00|13531.1|13530.1|13528.3|13527.6|13531.5|13530.7|13527.9|13527.2|480
1656391800000|2022-06-28 04:50:00|13528.4|13527.4|13532|13531|13533.1|13532.3|13528.3|13527.3|400
1656392100000|2022-06-28 04:55:00|13531.9|13530.9|13534.8|13534.1|13534.9|13534.1|13531.3|13530.6|486
1656392400000|2022-06-28 05:00:00|13534.7|13534|13532.8|13532.1|13534.9|13534|13532.6|13531.7|450
1656392700000|2022-06-28 05:05:00|13532.7|13532|13533.6|13532.9|13534.6|13533.9|13531.6|13530.6|501
1656393000000|2022-06-28 05:10:00|13533.7|13533|13532.2|13531.2|13534.7|13533.9|13531.2|13530.3|501
1656393300000|2022-06-28 05:15:00|13532.1|13531.4|13532.1|13531.4|13533|13532.2|13531.8|13531|502
1656393600000|2022-06-28 05:20:00|13532|13531.3|13531.8|13531.1|13532.6|13531.6|13529.7|13528.9|503
1656393900000|2022-06-28 05:25:00|13531.7|13531|13537.8|13536.8|13538.1|13537.3|13531|13530|512
1656394200000|2022-06-28 05:30:00|13537.9|13536.9|13539.9|13538.9|13540|13539.1|13537.7|13536.8|925
1656394500000|2022-06-28 05:35:00|13540.2|13539.5|13542.1|13541.1|13542.2|13541.3|13538.1|13537.3|640
1656394800000|2022-06-28 05:40:00|13542|13541|13540.5|13539.5|13542.1|13541.1|13538.5|13537.5|616
1656395100000|2022-06-28 05:45:00|13540.4|13539.4|13540.3|13539.3|13541.9|13541|13539.2|13538.3|540
1656395400000|2022-06-28 05:50:00|13540.2|13539.2|13538.8|13538.1|13541.3|13540.4|13537.6|13536.8|876
1656395700000|2022-06-28 05:55:00|13539.6|13538.9|13541.4|13540.4|13541.7|13540.8|13539|13538|671
1656396000000|2022-06-28 06:00:00|13541.7|13540.7|13541.8|13540.8|13542.8|13541.9|13538.7|13537.9|1022
1656396300000|2022-06-28 06:05:00|13542|13541|13545.3|13544.3|13546.8|13545.4|13541.8|13540.8|854
1656396600000|2022-06-28 06:10:00|13545.5|13544.6|13549.5|13548.5|13552.1|13551.1|13545.3|13544.2|1030
1656396900000|2022-06-28 06:15:00|13549.6|13548.6|13551.9|13551.2|13553.8|13553.1|13547.4|13546.5|902
1656397200000|2022-06-28 06:20:00|13552|13551.3|13545.7|13544.7|13552.8|13552|13544|13543.1|770
1656397500000|2022-06-28 06:25:00|13545.6|13544.6|13547.1|13546.4|13547.6|13546.6|13542.7|13541.7|895
1656397800000|2022-06-28 06:30:00|13547.2|13546.2|13549.2|13548.2|13550.4|13549.5|13545.3|13544.3|917
1656398100000|2022-06-28 06:35:00|13549.3|13548.3|13552.8|13551.8|13553.3|13552.3|13546.4|13545.4|873
1656398400000|2022-06-28 06:40:00|13552.7|13551.7|13562.1|13561.4|13567.2|13566.2|13551.4|13550.2|1252
1656398700000|2022-06-28 06:45:00|13562.2|13561.5|13556.3|13555.3|13565.7|13564.8|13555.8|13554.8|967
1656399000000|2022-06-28 06:50:00|13556.2|13555.2|13554|13553|13556.4|13555.7|13552.1|13551.2|804
1656399300000|2022-06-28 06:55:00|13554.5|13553.5|13560.1|13559.1|13561.4|13560.4|13554.3|13553.3|891
1656399600000|2022-06-28 07:00:00|13559.9|13558.9|13564.7|13563.7|13565|13563.9|13557.1|13556.3|995
1656399900000|2022-06-28 07:05:00|13564.9|13563.9|13573|13572|13574.3|13573.6|13564.8|13563.8|1086
1656400200000|2022-06-28 07:10:00|13572.6|13571.6|13574.5|13573.5|13581.3|13580|13572.1|13571.1|1059
1656400500000|2022-06-28 07:15:00|13574.4|13573.4|13575.9|13574.9|13583.5|13582.5|13572.5|13571.5|1109
1656400800000|2022-06-28 07:20:00|13575.8|13574.8|13579.8|13578.8|13580.6|13579.9|13574|13573|886
1656401100000|2022-06-28 07:25:00|13579.9|13578.9|13578.3|13577.3|13584|13583|13574.8|13573.8|1021
1656401400000|2022-06-28 07:30:00|13578.2|13577.2|13576.7|13575.7|13581.1|13580.2|13575.2|13574.2|894
1656401700000|2022-06-28 07:35:00|13576.6|13575.6|13575.1|13574.1|13577.4|13576.4|13568.6|13567.6|1022
1656402000000|2022-06-28 07:40:00|13575.2|13574.2|13579.9|13578.9|13581|13580|13573.7|13572.8|812
1656402300000|2022-06-28 07:45:00|13580|13579|13570.1|13569.4|13580.4|13579.3|13570.1|13569.2|920
1656402600000|2022-06-28 07:50:00|13570.2|13569.5|13571.3|13570.6|13573.4|13572.5|13568.2|13567.2|780
1656402900000|2022-06-28 07:55:00|13571.4|13570.4|13576.5|13574.9|13578.6|13577.4|13567.9|13566.9|784
1656403200000|2022-06-28 08:00:00|13576.6|13575.2|13578.4|13576.8|13581.9|13581.1|13575.4|13574.4|1122
1656403500000|2022-06-28 08:05:00|13578.5|13577.1|13577.6|13575.9|13584.4|13583|13576.1|13574.9|1103
1656403800000|2022-06-28 08:10:00|13577.3|13576|13574.7|13573.7|13579|13578|13573.3|13572.6|1091
1656404100000|2022-06-28 08:15:00|13574.5|13573.5|13575.6|13574.6|13577.4|13576.4|13571.5|13570.6|847
1656404400000|2022-06-28 08:20:00|13575.7|13574.7|13571.5|13570.5|13577.2|13576.1|13569.3|13568.5|921
1656404700000|2022-06-28 08:25:00|13571.6|13570.6|13575.1|13574.1|13576.8|13575.8|13571.5|13570.5|740
1656405000000|2022-06-28 08:30:00|13574.9|13574.2|13575|13574.3|13576.6|13575.6|13572.1|13571|667
1656405300000|2022-06-28 08:35:00|13575.1|13574.1|13576.7|13575.7|13579.4|13578.4|13573.1|13572|689
1656405600000|2022-06-28 08:40:00|13576.8|13575.8|13568.9|13567.9|13576.9|13575.9|13566.9|13566|732
1656405900000|2022-06-28 08:45:00|13568.8|13567.8|13569|13568|13571.2|13570.5|13567.1|13566.1|710
1656406200000|2022-06-28 08:50:00|13569.3|13568.3|13568.8|13567.8|13571.9|13571.1|13568.5|13567.7|726
1656406500000|2022-06-28 08:55:00|13568.9|13567.9|13568.7|13568|13571.6|13570.7|13564.1|13563.2|839
1656406800000|2022-06-28 09:00:00|13568.5|13567.8|13572.8|13571.8|13574.1|13572.9|13568.3|13567.2|942
1656407100000|2022-06-28 09:05:00|13572.9|13572.1|13575.1|13574.1|13577.3|13576.3|13572.6|13571.4|639
1656407400000|2022-06-28 09:10:00|13575.2|13574.2|13574|13573|13577.7|13576.9|13573.3|13572.5|592
1656407700000|2022-06-28 09:15:00|13574.1|13573.1|13576.5|13575.8|13581.1|13580.1|13574|13573|743
1656408000000|2022-06-28 09:20:00|13576.7|13575.7|13578.6|13577.6|13580.3|13579.5|13575.8|13574.9|779
1656408300000|2022-06-28 09:25:00|13578.3|13577.3|13586.7|13586|13587.2|13586.4|13577.4|13576.3|696
1656408600000|2022-06-28 09:30:00|13586.8|13586.1|13586.8|13586.1|13589.2|13588.3|13585.9|13585.1|662
1656408900000|2022-06-28 09:35:00|13586.7|13586|13591.9|13590.9|13593.5|13592.4|13585|13584.2|606
1656409200000|2022-06-28 09:40:00|13592|13591|13592.9|13591.9|13593.4|13592.5|13587.6|13586.7|889
1656409500000|2022-06-28 09:45:00|13592.8|13591.8|13592|13591|13596.7|13595.9|13591.2|13590.5|775
1656409800000|2022-06-28 09:50:00|13592.1|13591.1|13596.8|13595.8|13597.7|13596.8|13592.1|13591.1|782
1656410100000|2022-06-28 09:55:00|13596.7|13595.7|13596.2|13595.2|13599.2|13598.3|13596.2|13595.2|813
1656410400000|2022-06-28 10:00:00|13596|13595|13593.8|13592.8|13597.3|13596.6|13590.8|13590|830
1656410700000|2022-06-28 10:05:00|13593.6|13592.9|13595.1|13594.4|13596.1|13595.1|13591.5|13590.7|693
1656411000000|2022-06-28 10:10:00|13595.2|13594.5|13597.5|13595.5|13599.6|13598.8|13595.1|13594.3|808
1656411300000|2022-06-28 10:15:00|13597.3|13595.7|13594.2|13593.2|13600.6|13599.8|13592.8|13592.1|924
1656411600000|2022-06-28 10:20:00|13594.1|13593.5|13598.1|13597.1|13598.5|13597.7|13592.7|13591.8|746
1656411900000|2022-06-28 10:25:00|13598|13597|13597.7|13596.7|13598.9|13598|13594.3|13593.3|562
1656412200000|2022-06-28 10:30:00|13597.5|13596.5|13607.2|13606.2|13610.1|13608.9|13594.5|13593.5|861
1656412500000|2022-06-28 10:35:00|13606.6|13605.6|13616|13615.3|13616|13615.3|13604.5|13603.3|836
1656412800000|2022-06-28 10:40:00|13615.9|13615.2|13612.3|13611.3|13617.4|13616.7|13607.6|13606.5|905
1656413100000|2022-06-28 10:45:00|13612.2|13611.2|13615.6|13614.6|13620.3|13619.4|13611.6|13610.8|745
1656413400000|2022-06-28 10:50:00|13615.7|13614.7|13612.5|13611.5|13618.2|13617.4|13611.8|13611|1000
1656413700000|2022-06-28 10:55:00|13612.6|13611.6|13615.4|13614.7|13618.1|13617.3|13611.1|13610.4|991
1656414000000|2022-06-28 11:00:00|13615.5|13614.8|13613.5|13612.5|13615.9|13615|13611.5|13610.7|802
1656414300000|2022-06-28 11:05:00|13613.4|13612.4|13617.7|13616.7|13618.3|13617.2|13611.5|13610.8|778
1656414600000|2022-06-28 11:10:00|13617.6|13616.6|13615.9|13614.9|13618.1|13617.2|13613.2|13612.5|661
1656414900000|2022-06-28 11:15:00|13616|13615|13616.8|13615.8|13618.2|13617.3|13614.5|13613.3|586
1656415200000|2022-06-28 11:20:00|13616.7|13615.7|13619.8|13618.8|13627.3|13626.6|13616.2|13615.3|928
1656415500000|2022-06-28 11:25:00|13619.9|13618.9|13619.8|13618.8|13620.4|13619.4|13616.7|13615.8|563
1656415800000|2022-06-28 11:30:00|13619.9|13618.9|13624.2|13623.2|13627.6|13626.6|13618.5|13617.4|809
1656416100000|2022-06-28 11:35:00|13624.1|13623.1|13623.8|13622.8|13625.8|13624.6|13621.5|13620.5|762
1656416400000|2022-06-28 11:40:00|13623.9|13622.9|13624.3|13623.3|13629.9|13629.1|13621.7|13620.8|757
1656416700000|2022-06-28 11:45:00|13624.2|13623.2|13624|13623.3|13624.3|13623.5|13622.1|13621.3|667
1656417000000|2022-06-28 11:50:00|13623.9|13623.2|13624.2|13623.2|13626|13625.2|13622|13621.3|688
1656417300000|2022-06-28 11:55:00|13624.1|13623.1|13609.7|13608.7|13625.7|13625|13591.6|13589.2|1433
1656417600000|2022-06-28 12:00:00|13609.6|13608.6|13608.9|13607.9|13613.7|13612.7|13605.9|13604.9|1239
1656417900000|2022-06-28 12:05:00|13609|13608|13602.6|13601.6|13611.1|13610.2|13595.4|13594.2|1404
1656418200000|2022-06-28 12:10:00|13602.7|13601.7|13605.8|13604.8|13606.6|13605.6|13594.2|13592.9|1501
1656418500000|2022-06-28 12:15:00|13605.9|13604.9|13614.6|13613.9|13615.5|13614.7|13604.2|13603.4|1416
1656418800000|2022-06-28 12:20:00|13614.2|13613.5|13613.9|13612.9|13615.2|13613.9|13609|13608|1264
1656419100000|2022-06-28 12:25:00|13613.8|13612.8|13610.7|13609.7|13614.4|13613.4|13608.8|13607.3|893
1656419400000|2022-06-28 12:30:00|13610|13609|13620.7|13619.7|13621.2|13620|13609.8|13608.8|1177
1656419700000|2022-06-28 12:35:00|13620.8|13619.8|13619|13618|13624.3|13623|13615.7|13614.8|1169
1656420000000|2022-06-28 12:40:00|13618.9|13617.9|13620.7|13619.7|13625.4|13624.4|13616.1|13614.7|1281
1656420300000|2022-06-28 12:45:00|13621.2|13620.2|13626.1|13625.4|13629.4|13628.4|13620.5|13619.7|1149
1656420600000|2022-06-28 12:50:00|13626|13625.3|13627.6|13626.6|13632.9|13631.9|13621.8|13621|1181
1656420900000|2022-06-28 12:55:00|13627.7|13626.7|13627.6|13626.6|13632.3|13631.3|13625.2|13624|1240
1656421200000|2022-06-28 13:00:00|13627.4|13626.4|13614.2|13613.2|13627.9|13626.4|13614.2|13613.2|1371
1656421500000|2022-06-28 13:05:00|13614.4|13612.9|13616.4|13615.4|13621.9|13620.9|13613.8|13612.8|1155
1656421800000|2022-06-28 13:10:00|13616.3|13615.3|13617.4|13616.7|13619.7|13618.7|13610|13608.6|1061
1656422100000|2022-06-28 13:15:00|13617.3|13616.6|13619.4|13618.4|13621.3|13619.9|13613.2|13611.8|1167
1656422400000|2022-06-28 13:20:00|13619.6|13618.1|13616.2|13615.2|13619.6|13618.4|13614|13612.7|1151
1656422700000|2022-06-28 13:25:00|13616.1|13615.1|13618.2|13617.2|13618.2|13617.2|13612.4|13611.6|959
1656423000000|2022-06-28 13:30:00|13617.7|13616.7|13620.3|13619.3|13624.7|13623.9|13616.4|13615.4|1388
1656423300000|2022-06-28 13:35:00|13620.2|13619.2|13623.4|13622.4|13624.1|13623.4|13617.8|13616.3|1330
1656423600000|2022-06-28 13:40:00|13623.7|13623|13629.4|13628.7|13630.9|13630|13623.6|13622.8|1265
1656423900000|2022-06-28 13:45:00|13629.2|13628.2|13627.1|13626.1|13631.5|13630.2|13624.2|13623.2|1245
1656424200000|2022-06-28 13:50:00|13627|13626|13625.4|13624.4|13628.9|13628|13624.9|13623.7|1255
1656424500000|2022-06-28 13:55:00|13625.6|13624.6|13624.3|13622.3|13627.3|13626.3|13618.5|13617.5|1252
1656424800000|2022-06-28 14:00:00|13623.6|13621.4|13615.1|13614.4|13624.5|13622.2|13613.6|13611.6|1759
1656425100000|2022-06-28 14:05:00|13615.5|13614.5|13619.3|13618.3|13620.6|13619.6|13614.4|13613.3|1274
1656425400000|2022-06-28 14:10:00|13619.4|13618.4|13618.9|13617.9|13622.7|13621.7|13617.4|13616.4|1116
1656425700000|2022-06-28 14:15:00|13618.8|13617.8|13617.6|13616.9|13622.7|13621.6|13617.1|13616.1|991
1656426000000|2022-06-28 14:20:00|13617.7|13617|13617.9|13616.9|13619.4|13618.4|13612.4|13611.4|1044
1656426300000|2022-06-28 14:25:00|13617.7|13617|13620.1|13619.1|13622.4|13621.5|13614.2|13613.2|1045
1656426600000|2022-06-28 14:30:00|13619.8|13618.8|13616.1|13614.6|13624.9|13623.9|13615.7|13614.6|1039
1656426900000|2022-06-28 14:35:00|13615.9|13614.9|13620.3|13619.3|13620.6|13619.8|13615|13614.2|865
1656427200000|2022-06-28 14:40:00|13620.4|13619.4|13616.8|13615.8|13622.2|13621.3|13614.3|13613.3|1092
1656427500000|2022-06-28 14:45:00|13616.9|13615.9|13612.2|13611.2|13620.1|13619.1|13610.4|13609.4|1061
1656427800000|2022-06-28 14:50:00|13612.1|13611.4|13623.2|13622.2|13625.8|13625.1|13612|13611.3|1468
1656428100000|2022-06-28 14:55:00|13623.3|13622.3|13626.1|13625.1|13631.4|13630.7|13622.8|13621.9|1303
1656428400000|2022-06-28 15:00:00|13625.9|13624.9|13618|13617|13626.8|13625.8|13617.1|13615.9|1389
1656428700000|2022-06-28 15:05:00|13617.9|13616.9|13620.1|13619.1|13621.4|13620.4|13615.8|13615|1288
1656429000000|2022-06-28 15:10:00|13620.2|13619.2|13620.8|13619.8|13624.1|13623|13619.2|13618.2|1034
1656429300000|2022-06-28 15:15:00|13620.7|13619.7|13624.9|13623.9|13625.7|13624.4|13619.8|13618.5|1022
1656429600000|2022-06-28 15:20:00|13625|13624|13624.4|13623.4|13629.7|13628.5|13622.3|13621.4|880
1656429900000|2022-06-28 15:25:00|13624.5|13623.5|13627.5|13626.5|13632|13631|13623.7|13623|948
1656430200000|2022-06-28 15:30:00|13627.4|13626.4|13627.8|13626.8|13629.3|13628.3|13624.4|13623.7|921
1656430500000|2022-06-28 15:35:00|13627.9|13626.9|13624.8|13623.8|13628.7|13627.6|13622.4|13620.9|868
1656430800000|2022-06-28 15:40:00|13624.7|13623.7|13623|13622|13625.6|13624.6|13619.6|13618.8|928
1656431100000|2022-06-28 15:45:00|13622.8|13621.8|13620.4|13619.4|13624.7|13623.5|13618.7|13617.9|789
1656431400000|2022-06-28 15:50:00|13620.3|13619.3|13621.3|13620.3|13623.7|13622.7|13620.3|13619.3|791
1656431700000|2022-06-28 15:55:00|13621.2|13620.2|13620.6|13619.6|13623|13622|13617.8|13616.8|807
1656432000000|2022-06-28 16:00:00|13620.8|13619.8|13618.1|13617.1|13621.5|13620.7|13617.3|13616.6|913
1656432300000|2022-06-28 16:05:00|13618|13617|13609.8|13608.8|13618.4|13617.3|13605.3|13604.4|1001
1656432600000|2022-06-28 16:10:00|13609.9|13608.9|13614.1|13613.1|13615.3|13614.3|13608.4|13607.4|824
1656432900000|2022-06-28 16:15:00|13613.6|13612.9|13614.1|13613.4|13617.9|13617.2|13613.6|13612.7|723
1656433200000|2022-06-28 16:20:00|13614|13613.3|13612.8|13612.1|13615.4|13614.6|13611.4|13610.4|649
1656433500000|2022-06-28 16:25:00|13612.7|13612|13612.7|13611.7|13613.1|13612.4|13610.7|13609.8|668
1656433800000|2022-06-28 16:30:00|13612.6|13611.6|13610.2|13609.2|13613.2|13612|13608.8|13607.8|588
1656434100000|2022-06-28 16:35:00|13610.1|13609.1|13615|13614.3|13616.1|13615.4|13610.1|13609.1|571
1656434400000|2022-06-28 16:40:00|13615.2|13614.5|13617.4|13616.4|13617.5|13616.8|13614.1|13613.3|634
1656434700000|2022-06-28 16:45:00|13617.5|13616.5|13619.5|13618.5|13619.8|13619.1|13614.9|13614.2|470
1656435000000|2022-06-28 16:50:00|13619.4|13618.4|13620|13619|13620.9|13620|13618.8|13618.1|545
1656435300000|2022-06-28 16:55:00|13619.6|13618.9|13620.5|13619.5|13621.5|13620.6|13619.6|13618.8|412
1656435600000|2022-06-28 17:00:00|13620.1|13619.4|13622|13621.3|13625|13624.3|13616.2|13615.3|981
1656435900000|2022-06-28 17:05:00|13621.9|13621.2|13622.3|13621.3|13623.4|13622.7|13619.9|13619.1|687
1656436200000|2022-06-28 17:10:00|13622.6|13621.9|13621.6|13620.6|13623.3|13622.4|13619.1|13618.2|506
1656436500000|2022-06-28 17:15:00|13621.8|13620.8|13624.7|13623.7|13627.1|13626.1|13621|13620.2|683
1656436800000|2022-06-28 17:20:00|13624.6|13623.6|13623.7|13622.7|13625.7|13624.9|13622.9|13622.2|619
1656437100000|2022-06-28 17:25:00|13623.8|13622.8|13625.4|13624.4|13626.3|13625.4|13621.8|13621|617
1656437400000|2022-06-28 17:30:00|13625.3|13624.3|13624.5|13623.5|13625.5|13624.7|13620.7|13620|583
1656437700000|2022-06-28 17:35:00|13624.4|13623.7|13623.6|13622.9|13624.9|13624|13622.6|13621.8|517
1656438000000|2022-06-28 17:40:00|13623.7|13623|13621.6|13620.9|13624.7|13623.7|13620.6|13619.8|593
1656438300000|2022-06-28 17:45:00|13621.5|13620.8|13620.9|13619.9|13622|13620.9|13618.6|13617.7|617
1656438600000|2022-06-28 17:50:00|13621|13620|13616.9|13616.2|13621.3|13620|13615.5|13614.3|785
1656438900000|2022-06-28 17:55:00|13617|13616.3|13615.7|13614.7|13617.4|13616.6|13614.9|13614.1|525
1656439200000|2022-06-28 18:00:00|13616|13614.5|13613|13612|13616.8|13615.8|13611.6|13610.7|649
1656439500000|2022-06-28 18:05:00|13612.8|13611.8|13616.4|13615.7|13616.6|13615.7|13612.5|13611.7|673
1656439800000|2022-06-28 18:10:00|13616.6|13615.6|13615.4|13614.7|13616.6|13615.7|13613.1|13612.3|660
1656440100000|2022-06-28 18:15:00|13615.5|13614.8|13618.3|13617.6|13618.6|13617.7|13614.6|13613.9|605
1656440400000|2022-06-28 18:20:00|13618.4|13617.7|13616.2|13615.2|13619.3|13618.5|13615.6|13614.8|708
1656440700000|2022-06-28 18:25:00|13616|13615.3|13616.6|13615.9|13617.8|13616.8|13615|13614.2|529
1656441000000|2022-06-28 18:30:00|13616.8|13615.8|13621.6|13620.6|13621.9|13621.1|13615.2|13614.5|556
1656441300000|2022-06-28 18:35:00|13621.5|13620.5|13621.3|13620.6|13623.1|13622.4|13620.3|13619.3|462
1656441600000|2022-06-28 18:40:00|13621.4|13620.7|13621.6|13620.9|13622.4|13621.7|13620.4|13619.7|524
1656441900000|2022-06-28 18:45:00|13621.5|13620.8|13636.8|13635.8|13637.6|13636.3|13621.5|13620.6|802
1656442200000|2022-06-28 18:50:00|13637.6|13636.6|13628.2|13627.5|13639.4|13637.9|13625.5|13623.8|940
1656442500000|2022-06-28 18:55:00|13628.3|13627.6|13631.6|13630.9|13631.7|13631|13626.3|13625.4|662
1656442800000|2022-06-28 19:00:00|13631.4|13630.7|13625.7|13624.7|13631.7|13630.9|13624.2|13623.3|775
1656443100000|2022-06-28 19:05:00|13625.8|13624.8|13625.5|13623.9|13626.2|13625.3|13621.1|13619.9|627
1656443400000|2022-06-28 19:10:00|13625.6|13623.7|13623.8|13622.8|13628.1|13627.1|13621.8|13621.1|718
1656443700000|2022-06-28 19:15:00|13623.9|13622.9|13624.4|13623.7|13626.4|13625.5|13621.6|13620.7|529
1656444000000|2022-06-28 19:20:00|13624.5|13623.5|13623|13622|13625|13623.9|13622|13621|515
1656444300000|2022-06-28 19:25:00|13623.2|13621.6|13620.3|13619.6|13623.2|13622|13618.7|13617.7|590
1656444600000|2022-06-28 19:30:00|13620.2|13619.5|13618.3|13617.6|13620.4|13619.7|13617.7|13616.7|378
1656444900000|2022-06-28 19:35:00|13618.6|13617.5|13617.4|13616.4|13618.6|13617.8|13616.1|13615.1|398
1656445200000|2022-06-28 19:40:00|13617.7|13616.2|13615.8|13615.1|13618.5|13617.5|13613.8|13612.9|372
1656445500000|2022-06-28 19:45:00|13616|13615|13617.4|13616.4|13617.9|13616.7|13613.3|13612.3|524
1656445800000|2022-06-28 19:50:00|13617.8|13616.8|13619.3|13618.3|13620.9|13619.9|13617.2|13615.9|673
1656446100000|2022-06-28 19:55:00|13618.9|13617.9|13619|13618|13620.5|13619.3|13617.3|13616.3|660
1656446400000|2022-06-28 20:00:00|13618.9|13617.9|13622.8|13621.3|13626.2|13625.2|13618.9|13617.9|668
1656446700000|2022-06-28 20:05:00|13622.5|13621.5|13619|13618|13623.2|13621.8|13618.6|13617.4|785
1656447000000|2022-06-28 20:10:00|13619.6|13617.9|13620.8|13619|13621.3|13619.5|13618.2|13617.1|723
1656447300000|2022-06-28 20:15:00|13620.9|13619.1|13621.5|13620.8|13622.3|13620.9|13620.7|13619|536
1656447600000|2022-06-28 20:20:00|13621.6|13620.9|13621.7|13620.7|13622.3|13620.9|13621.3|13620.3|239
1656447900000|2022-06-28 20:25:00|13621.4|13620.8|13624|13623.3|13624.2|13623.4|13621.4|13620.6|290
1656448200000|2022-06-28 20:30:00|13623.9|13623.2|13620.7|13620|13625.4|13624.5|13620.2|13619.3|257
1656448500000|2022-06-28 20:35:00|13620.9|13619.9|13621.1|13619.6|13621.8|13620.9|13620.4|13619.5|132
1656448800000|2022-06-28 20:40:00|13621.2|13619.5|13618.7|13617.7|13621.3|13620|13617.3|13616.6|110
1656449100000|2022-06-28 20:45:00|13619.2|13617.6|13620.6|13618.9|13620.8|13619.5|13616.9|13615.4|644
1656449400000|2022-06-28 20:50:00|13620.2|13619|13617.3|13615.4|13620.7|13619.3|13616.2|13614.7|794
1656449700000|2022-06-28 20:55:00|13617.4|13615|13616.8|13610.8|13619.6|13617.9|13615.2|13610.8|531
1656450000000|2022-06-28 21:00:00|13617.1|13611.1|13616.8|13610.8|13617.2|13611.2|13614|13608|53
1656450300000|2022-06-28 21:05:00|13616.9|13610.9|13615.6|13609.6|13617.8|13611.8|13609.7|13604.9|1210
1656450600000|2022-06-28 21:10:00|13616|13610|13615.4|13609.4|13617.3|13611.3|13614.6|13608.6|1093
1656450900000|2022-06-28 21:15:00|13615.2|13609.2|13616.4|13610.4|13617.7|13611.7|13614.4|13608.4|892
1656451200000|2022-06-28 21:20:00|13616.3|13610.3|13616.5|13610.5|13617.4|13611.4|13615.6|13609.6|130
1656451500000|2022-06-28 21:25:00|13616.7|13610.7|13615.3|13609.3|13617.1|13611.1|13614.5|13608.6|76
1656451800000|2022-06-28 21:30:00|13615.2|13609.2|13612.6|13609|13616.4|13610.4|13612|13608.3|910
1656452100000|2022-06-28 21:35:00|13612.5|13608.9|13614.5|13609.6|13615.5|13609.9|13611.2|13608.7|950
1656452400000|2022-06-28 21:40:00|13614.4|13609.4|13619.5|13613.5|13619.6|13613.6|13613.9|13609.3|955
1656452700000|2022-06-28 21:45:00|13619.1|13613.1|13617.9|13612|13619.3|13613.3|13617|13611.7|822
1656453000000|2022-06-28 21:50:00|13618|13611.9|13617|13612.5|13618.7|13612.8|13615.7|13611|534
1656453300000|2022-06-28 21:55:00|13617.9|13612.2|13616.3|13611.8|13617.9|13612.6|13615.5|13610.9|499
1656453600000|2022-06-28 22:00:00|13616.4|13611.5|13616.1|13612.3|13617.5|13612.8|13611.7|13608.4|694
1656453900000|2022-06-28 22:05:00|13616.4|13612|13614.2|13612.4|13616.4|13614.1|13614|13611.3|418
1656454200000|2022-06-28 22:10:00|13614|13612.2|13612.2|13611.2|13614.4|13612.3|13610.3|13608.1|751
1656454500000|2022-06-28 22:15:00|13612.7|13610.4|13614.2|13612.7|13614.5|13612.8|13612.1|13609.5|348
1656454800000|2022-06-28 22:20:00|13614.3|13612.6|13614.9|13613.1|13615.9|13613.8|13612.8|13611.2|758
1656455100000|2022-06-28 22:25:00|13614.8|13613.2|13614.2|13611.9|13617|13615.2|13613.9|13611.6|683
1656455400000|2022-06-28 22:30:00|13614.4|13612.1|13616.8|13615.1|13616.9|13615.4|13612.8|13611.3|635
1656455700000|2022-06-28 22:35:00|13617.1|13615|13622.8|13621|13623.3|13621.4|13616.7|13614.9|462
1656456000000|2022-06-28 22:40:00|13623|13621.1|13615.7|13613.9|13623.1|13621.3|13615.6|13613.6|535
1656456300000|2022-06-28 22:45:00|13615.8|13614.4|13615.4|13613.3|13617.5|13615.3|13613.2|13611.1|548
1656456600000|2022-06-28 22:50:00|13615.3|13613.4|13615.3|13613.5|13615.6|13614.3|13614|13611.9|454
1656456900000|2022-06-28 22:55:00|13615.5|13613.7|13613.3|13611.5|13615.6|13614.1|13612.8|13611.1|692
1656457200000|2022-06-28 23:00:00|13613.5|13611.1|13613.7|13612.2|13615.6|13613.7|13613.1|13611.1|860
1656457500000|2022-06-28 23:05:00|13612.5|13610.8|13608.7|13607.7|13613.5|13612.2|13608.2|13607.2|540
1656457800000|2022-06-28 23:10:00|13609|13607.4|13606.2|13605.2|13609.1|13608|13605.1|13603.8|462
1656458100000|2022-06-28 23:15:00|13606.1|13605.1|13601.9|13600.3|13607.2|13605.9|13600.6|13599.3|551
1656458400000|2022-06-28 23:20:00|13602|13600.4|13603|13602|13603.1|13602.3|13598.4|13597.5|501
1656458700000|2022-06-28 23:25:00|13602.9|13602.3|13604.9|13603.9|13605.2|13604.2|13601|13600.2|711
1656459000000|2022-06-28 23:30:00|13605|13604|13606.7|13605.2|13608.1|13607.2|13604.2|13603.2|574
1656459300000|2022-06-28 23:35:00|13606.5|13605.5|13603.4|13602.4|13608.8|13607.8|13602.9|13601.9|496
1656459600000|2022-06-28 23:40:00|13603.5|13602.5|13609|13608|13609.4|13608.4|13603.4|13602.4|448
1656459900000|2022-06-28 23:45:00|13609.2|13608.2|13612|13610.5|13612.2|13610.8|13606.5|13605.4|518
1656460200000|2022-06-28 23:50:00|13611.8|13610.8|13607.6|13606.6|13613.3|13612.1|13607.4|13606.5|491
1656460500000|2022-06-28 23:55:00|13607.7|13606.7|13605.2|13604.2|13607.7|13606.7|13603.5|13602.5|572
1656460800000|2022-06-29 00:00:00|13605.1|13604.1|13611.5|13610.5|13616|13614.8|13599.2|13597.9|1243
1656461100000|2022-06-29 00:05:00|13611.4|13610.4|13611.9|13610.9|13615|13614|13608.9|13607.9|918
1656461400000|2022-06-29 00:10:00|13611.8|13610.8|13614.8|13613.8|13615.3|13614.6|13611|13610|865
1656461700000|2022-06-29 00:15:00|13614.9|13613.9|13618|13617|13620.2|13619.2|13613.9|13612.9|718
1656462000000|2022-06-29 00:20:00|13617.9|13616.9|13608.5|13607.8|13618|13617|13606.7|13605.7|868
1656462300000|2022-06-29 00:25:00|13608.7|13607.7|13605.7|13605|13612.4|13611.7|13605|13604.1|763
1656462600000|2022-06-29 00:30:00|13605.6|13604.9|13606.9|13605.9|13609.7|13608.7|13603.8|13602.8|583
1656462900000|2022-06-29 00:35:00|13606.7|13605.7|13610.2|13609.2|13613.4|13612.4|13604|13603|682
1656463200000|2022-06-29 00:40:00|13610.1|13609.1|13613.8|13612.8|13616|13615|13608.3|13607.4|742
1656463500000|2022-06-29 00:45:00|13613.7|13612.7|13616|13615|13618.2|13617|13611.3|13610.3|811
1656463800000|2022-06-29 00:50:00|13616.1|13615.1|13609.8|13608.8|13617|13616|13600|13599|1444
1656464100000|2022-06-29 00:55:00|13610.5|13609.5|13600.8|13599.8|13610.5|13609.5|13595.1|13594.1|1462
1656464400000|2022-06-29 01:00:00|13600.9|13599.7|13600|13599|13604.4|13603.4|13595.6|13594.6|1093
1656464700000|2022-06-29 01:05:00|13600.1|13599.1|13595.2|13594.2|13600.1|13599.1|13592|13591|837
1656465000000|2022-06-29 01:10:00|13595.1|13594.1|13595.5|13594.5|13595.9|13594.9|13590.1|13589.2|931
1656465300000|2022-06-29 01:15:00|13595.6|13594.6|13594.8|13593.8|13597.9|13597|13594.6|13593.7|663
1656465600000|2022-06-29 01:20:00|13594.7|13593.7|13600.3|13599.3|13603|13602|13592|13591|817
1656465900000|2022-06-29 01:25:00|13600.2|13599.2|13602.6|13601.6|13604.8|13603.6|13598|13597.3|742
1656466200000|2022-06-29 01:30:00|13602.5|13601.5|13606.6|13605.6|13608.6|13607.6|13602.5|13601.5|931
1656466500000|2022-06-29 01:35:00|13606.7|13605.7|13607.2|13606.2|13610.1|13609.1|13604.5|13603.5|833
1656466800000|2022-06-29 01:40:00|13607.3|13606.3|13606.9|13605.9|13610.5|13609.5|13603.2|13602.2|858
1656467100000|2022-06-29 01:45:00|13606.5|13605.5|13600.9|13599.9|13606.8|13606|13600.6|13599.9|717
1656467400000|2022-06-29 01:50:00|13601|13600|13603.1|13602.1|13604.1|13603.1|13598.3|13597.3|945
1656467700000|2022-06-29 01:55:00|13603.2|13602.2|13607.7|13607|13607.7|13607|13602.8|13601.8|593
1656468000000|2022-06-29 02:00:00|13607.5|13606.8|13604|13603|13608.8|13607.8|13603.5|13602.5|905
1656468300000|2022-06-29 02:05:00|13603.9|13602.9|13599.7|13598.7|13605.5|13604.5|13597.2|13596.2|894
1656468600000|2022-06-29 02:10:00|13599.8|13598.8|13601.1|13600.4|13603|13602|13599.6|13598.6|538
1656468900000|2022-06-29 02:15:00|13601.2|13600.1|13602.9|13601.9|13606.1|13605.3|13600.8|13600.1|639
1656469200000|2022-06-29 02:20:00|13603|13602|13604.6|13603.9|13606.1|13605.4|13601.8|13601.1|620
1656469500000|2022-06-29 02:25:00|13604.5|13603.8|13607.8|13606.8|13608.5|13607.8|13603.7|13603|744
1656469800000|2022-06-29 02:30:00|13607.7|13606.7|13606.9|13605.9|13608.4|13607.5|13605.2|13604.4|545
1656470100000|2022-06-29 02:35:00|13607|13606|13610.2|13609.2|13612.3|13611.5|13606.9|13605.9|520
1656470400000|2022-06-29 02:40:00|13610.1|13609.1|13611.7|13610.7|13613|13612|13608|13607.1|572
1656470700000|2022-06-29 02:45:00|13611.6|13610.6|13609.3|13608.6|13613.2|13612.2|13609.1|13608.2|556
1656471000000|2022-06-29 02:50:00|13609.4|13608.7|13612.7|13611.7|13613.9|13613|13607|13606.2|501
1656471300000|2022-06-29 02:55:00|13612.6|13611.6|13610.9|13609.9|13614.1|13613.3|13610.1|13609.3|559
1656471600000|2022-06-29 03:00:00|13611|13610|13608.1|13607.1|13611.1|13610.3|13607.5|13606.5|597
1656471900000|2022-06-29 03:05:00|13608.2|13607.2|13606.6|13605.6|13608.9|13608.2|13606.2|13605.3|545
1656472200000|2022-06-29 03:10:00|13606.2|13605.5|13612.6|13611.6|13612.6|13611.6|13605.4|13604.4|733
1656472500000|2022-06-29 03:15:00|13612.9|13611.4|13616.5|13615.8|13617.1|13616.1|13610.9|13609.9|647
1656472800000|2022-06-29 03:20:00|13615.5|13614.8|13615.6|13614.9|13619.6|13618.6|13615|13614|538
1656473100000|2022-06-29 03:25:00|13615.8|13614.8|13619.6|13618.9|13623.6|13622.9|13615.1|13614.3|875
1656473400000|2022-06-29 03:30:00|13619.8|13618.8|13618.8|13617.8|13621.2|13620.2|13616.9|13615.7|652
1656473700000|2022-06-29 03:35:00|13618.6|13617.6|13616|13615|13618.9|13617.9|13615.8|13614.8|468
1656474000000|2022-06-29 03:40:00|13615.9|13614.9|13614.5|13613.8|13617.7|13616.8|13613.9|13613.2|382
1656474300000|2022-06-29 03:45:00|13614.6|13613.9|13615.2|13614.5|13615.5|13614.5|13613.7|13612.7|323
1656474600000|2022-06-29 03:50:00|13615.1|13614.4|13619|13618|13619.7|13619|13614.6|13613.7|427
1656474900000|2022-06-29 03:55:00|13618.7|13617.7|13617.8|13616.8|13619.6|13618.6|13617.2|13616.5|372
1656475200000|2022-06-29 04:00:00|13617.7|13616.7|13618.6|13617.9|13620.8|13620|13616.3|13615.4|548
1656475500000|2022-06-29 04:05:00|13618.7|13618|13617.4|13616.7|13619.3|13618.4|13616.5|13615.7|435
1656475800000|2022-06-29 04:10:00|13617.2|13616.5|13619.8|13618.8|13620.5|13619.8|13616.7|13616|606
1656476100000|2022-06-29 04:15:00|13619.7|13618.7|13618.8|13617.8|13621.5|13620.6|13618.3|13617.3|404
1656476400000|2022-06-29 04:20:00|13618.7|13617.7|13618.1|13617.1|13620.8|13619.9|13617.9|13617|480
1656476700000|2022-06-29 04:25:00|13618.2|13617.2|13624.7|13623.7|13628.1|13627.4|13618.2|13617.2|725
1656477000000|2022-06-29 04:30:00|13624.5|13623.5|13611.6|13610.6|13625.2|13624.4|13609.2|13608.5|1461
1656477300000|2022-06-29 04:35:00|13611.7|13610.7|13612.7|13611.7|13612.9|13612.1|13608.2|13607.4|985
1656477600000|2022-06-29 04:40:00|13612.8|13611.8|13603|13602|13613|13612|13599.9|13599.2|1008
1656477900000|2022-06-29 04:45:00|13603.1|13602.1|13600.8|13600.1|13604|13603|13597|13596.2|1168
1656478200000|2022-06-29 04:50:00|13600.4|13599.7|13603.9|13602.9|13604.3|13603.4|13597.4|13596.4|933
1656478500000|2022-06-29 04:55:00|13604|13603|13605|13604.3|13607|13606|13601.8|13601|715
1656478800000|2022-06-29 05:00:00|13604.9|13604.2|13607.8|13606.8|13608.3|13607.3|13601.5|13600.5|870
1656479100000|2022-06-29 05:05:00|13607.6|13606.9|13605.7|13604.7|13609.5|13608.5|13605.2|13604.2|648
1656479400000|2022-06-29 05:10:00|13605.6|13604.6|13610.6|13609.6|13610.7|13609.7|13604.4|13603.6|530
1656479700000|2022-06-29 05:15:00|13610.5|13609.5|13612.7|13611.7|13614.3|13613.3|13609.7|13608.9|727
1656480000000|2022-06-29 05:20:00|13612.6|13611.6|13615.7|13614.7|13616.8|13615.8|13610.5|13609.8|797
1656480300000|2022-06-29 05:25:00|13615.6|13614.6|13610.7|13609.7|13615.9|13614.9|13610.5|13609.6|525
1656480600000|2022-06-29 05:30:00|13610.6|13609.6|13608.4|13607.4|13610.9|13610|13606.1|13605.3|793
1656480900000|2022-06-29 05:35:00|13608.3|13607.3|13603|13602|13609|13608.3|13602.7|13601.9|659
1656481200000|2022-06-29 05:40:00|13603.1|13602.1|13603.5|13602.8|13606.3|13605.3|13602.6|13601.6|626
1656481500000|2022-06-29 05:45:00|13603.3|13602.5|13603.7|13602.7|13606.4|13605.5|13602.5|13601.6|669
1656481800000|2022-06-29 05:50:00|13603.8|13602.8|13600.8|13599.8|13604.2|13603.2|13600.8|13599.8|623
1656482100000|2022-06-29 05:55:00|13600.9|13599.9|13603.9|13602.9|13604.8|13603.8|13598.1|13597.1|693
1656482400000|2022-06-29 06:00:00|13604.1|13603.1|13597.3|13596.3|13607.6|13606.6|13597|13596.1|920
1656482700000|2022-06-29 06:05:00|13597.2|13596.2|13585.9|13584.9|13600.6|13599.6|13579.4|13578.1|1284
1656483000000|2022-06-29 06:10:00|13585.8|13584.8|13590.8|13589.8|13592.5|13591.5|13585.5|13584.7|1074
1656483300000|2022-06-29 06:15:00|13591.1|13590.1|13597.1|13596.1|13597.4|13596.7|13590.5|13589.5|1106
1656483600000|2022-06-29 06:20:00|13596.8|13595.8|13588.5|13587.5|13599.4|13598.4|13588.4|13587.4|1131
1656483900000|2022-06-29 06:25:00|13588.6|13587.6|13590.5|13589.8|13593.4|13592.4|13588|13587|1083
1656484200000|2022-06-29 06:30:00|13590.3|13589.3|13592|13591|13593.1|13592.1|13588.1|13587.2|982
1656484500000|2022-06-29 06:35:00|13591.9|13590.9|13593|13592.3|13597.4|13596.4|13591.9|13590.9|1122
1656484800000|2022-06-29 06:40:00|13593.2|13592.2|13589|13588|13594.1|13593.1|13586.2|13585.2|745
1656485100000|2022-06-29 06:45:00|13588.9|13587.9|13588.7|13587.7|13589.9|13588.9|13586.2|13585.2|725
1656485400000|2022-06-29 06:50:00|13588.8|13587.8|13593.6|13592.6|13594.2|13593.2|13587.2|13586.3|884
1656485700000|2022-06-29 06:55:00|13593.7|13592.7|13595.6|13594.6|13596.3|13595|13591.9|13590.9|939
1656486000000|2022-06-29 07:00:00|13595.4|13594.4|13605.9|13604.9|13610.3|13609|13594.8|13593.8|1482
1656486300000|2022-06-29 07:05:00|13605.7|13604.7|13608.7|13607.7|13616.3|13615.3|13605.5|13604.6|1306
1656486600000|2022-06-29 07:10:00|13608.3|13607.3|13609.8|13608.8|13613.2|13612.3|13607.7|13606.7|1052
1656486900000|2022-06-29 07:15:00|13609.7|13608.7|13612|13611|13613.7|13612.7|13607.6|13606.6|929
1656487200000|2022-06-29 07:20:00|13611.4|13610.7|13611.3|13610.6|13612.8|13611.9|13607.8|13607.1|857
1656487500000|2022-06-29 07:25:00|13611.6|13610.9|13615.9|13614.9|13620|13618.9|13610|13609|995
1656487800000|2022-06-29 07:30:00|13616|13615|13615.8|13615.1|13616.1|13615.4|13612|13611|888
1656488100000|2022-06-29 07:35:00|13615.9|13615.2|13616.6|13615.6|13618.9|13618.2|13614.8|13613.8|932
1656488400000|2022-06-29 07:40:00|13616.4|13615.7|13617.9|13616.9|13621.1|13620.4|13615.6|13614.7|934
1656488700000|2022-06-29 07:45:00|13617.5|13616.8|13610.4|13609.4|13618.7|13617|13579.1|13576|1837
1656489000000|2022-06-29 07:50:00|13610.3|13609.3|13612.8|13611.8|13614.7|13613.3|13598.6|13597.5|1381
1656489300000|2022-06-29 07:55:00|13613|13611.3|13602.9|13601.1|13613|13611.5|13598.4|13597.6|1167
1656489600000|2022-06-29 08:00:00|13602.7|13601.2|13607|13606|13612|13610.8|13602.7|13601.2|1653
1656489900000|2022-06-29 08:05:00|13607.3|13605.7|13609.6|13608.1|13612.2|13610.9|13603.4|13602.4|1024
1656490200000|2022-06-29 08:10:00|13609.4|13608.4|13612.3|13611.3|13613.4|13612.3|13609.2|13608.2|986
1656490500000|2022-06-29 08:15:00|13612.4|13611.4|13617.6|13616.6|13620.8|13619.9|13611.4|13610.5|1033
1656490800000|2022-06-29 08:20:00|13617.5|13616.5|13615|13614|13618.9|13618|13613.9|13612.9|871
1656491100000|2022-06-29 08:25:00|13615.1|13614.1|13614.5|13613.5|13617.4|13616.6|13614.3|13613.4|797
1656491400000|2022-06-29 08:30:00|13614.4|13613.4|13614.9|13614.2|13615.8|13614.8|13610.5|13609.8|950
1656491700000|2022-06-29 08:35:00|13614.7|13614|13614.7|13613.7|13615.6|13614.8|13611.6|13610.6|921
1656492000000|2022-06-29 08:40:00|13614.6|13613.6|13617.1|13616.1|13617.2|13616.2|13612.7|13612|870
1656492300000|2022-06-29 08:45:00|13616.9|13615.9|13615.1|13614.1|13618.8|13617.8|13614.8|13613.8|743
1656492600000|2022-06-29 08:50:00|13615.2|13614.2|13621.5|13620.5|13623|13622.2|13615.1|13614.1|854
1656492900000|2022-06-29 08:55:00|13621.4|13620.4|13618.6|13617.6|13622.6|13621.9|13616.6|13615.3|678
1656493200000|2022-06-29 09:00:00|13618.4|13617.4|13616.8|13615.8|13619.6|13618.8|13615.8|13614.6|803
1656493500000|2022-06-29 09:05:00|13616.7|13615.7|13616.1|13615.1|13619.3|13618.4|13613.4|13612.5|911
1656493800000|2022-06-29 09:10:00|13616|13615|13615|13614.3|13616.9|13616|13614.7|13613.7|686
1656494100000|2022-06-29 09:15:00|13614.9|13614.2|13617.8|13616.8|13618.7|13617.6|13612.7|13611.8|768
1656494400000|2022-06-29 09:20:00|13617.7|13616.7|13623.8|13622.8|13625.6|13624.3|13617.7|13616.7|948
1656494700000|2022-06-29 09:25:00|13623.9|13622.9|13626.6|13625.6|13630.9|13630.2|13622.6|13621.1|1102
1656495000000|2022-06-29 09:30:00|13626.5|13625.5|13627.1|13626.4|13630.3|13629.4|13623.6|13622.9|931
1656495300000|2022-06-29 09:35:00|13627|13626.3|13634|13633|13636.1|13635.1|13625.9|13624.9|966
1656495600000|2022-06-29 09:40:00|13633.7|13632.9|13628.6|13627.6|13633.8|13633.1|13627.7|13626.7|834
1656495900000|2022-06-29 09:45:00|13628.7|13627.7|13634.3|13633.6|13634.4|13633.6|13627.8|13626.8|794
1656496200000|2022-06-29 09:50:00|13634.2|13633.5|13644.8|13643.8|13647.7|13646.7|13632.3|13631.4|1186
1656496500000|2022-06-29 09:55:00|13645.2|13644.2|13652.7|13652|13654|13653.1|13641.6|13640.9|1172
1656496800000|2022-06-29 10:00:00|13652.8|13651.7|13646.4|13645.4|13653.3|13652.6|13646.3|13645.3|1144
1656497100000|2022-06-29 10:05:00|13646.5|13645.5|13645.9|13645.2|13648.2|13647.2|13641.6|13640.9|921
1656497400000|2022-06-29 10:10:00|13645.8|13645.1|13643.6|13642.6|13646.5|13645.5|13641.4|13640.6|792
1656497700000|2022-06-29 10:15:00|13643.1|13642.4|13642.8|13641.8|13647.4|13646.5|13640.1|13639.3|748
1656498000000|2022-06-29 10:20:00|13642.9|13641.9|13639.1|13638.1|13644.9|13643.9|13638.1|13637.4|879
1656498300000|2022-06-29 10:25:00|13639.2|13638.2|13640|13639|13641.2|13640.2|13637.2|13636.4|824
1656498600000|2022-06-29 10:30:00|13640.1|13639.1|13638.6|13637.6|13641.1|13640.2|13637.3|13636.5|822
1656498900000|2022-06-29 10:35:00|13638.2|13637.2|13638.1|13637.1|13639.4|13638.5|13634.3|13633.6|880
1656499200000|2022-06-29 10:40:00|13638.2|13637.2|13643|13642|13643.9|13642.9|13638.1|13637.1|775
1656499500000|2022-06-29 10:45:00|13642.9|13641.9|13644.4|13643.4|13645.7|13644.7|13640.9|13639.6|776
1656499800000|2022-06-29 10:50:00|13644.3|13643.3|13656.5|13655.5|13657|13656.1|13642.5|13641.3|961
1656500100000|2022-06-29 10:55:00|13657.2|13656.5|13650.9|13649.9|13659.4|13658.4|13649.9|13648.9|898
1656500400000|2022-06-29 11:00:00|13650.8|13649.8|13651.9|13651.2|13654.8|13653.8|13649.8|13648.8|804
1656500700000|2022-06-29 11:05:00|13652|13651.3|13650.9|13649.9|13654.8|13653.8|13650|13649.3|871
1656501000000|2022-06-29 11:10:00|13651|13650|13652.9|13651.9|13653.6|13652.4|13648.3|13647.3|901
1656501300000|2022-06-29 11:15:00|13652.8|13651.8|13646.3|13645.6|13653|13651.8|13646.3|13645.5|861
1656501600000|2022-06-29 11:20:00|13646.2|13645.5|13646.4|13645.4|13649.2|13648|13642.9|13641.9|703
1656501900000|2022-06-29 11:25:00|13646.7|13645.1|13643.8|13642.8|13646.7|13645.4|13641.7|13640.7|641
1656502200000|2022-06-29 11:30:00|13644.3|13643.3|13644.9|13643.9|13645.5|13644.5|13643.3|13642.3|656
1656502500000|2022-06-29 11:35:00|13645|13644|13643.4|13642.4|13645.3|13644.3|13641.5|13640.4|635
1656502800000|2022-06-29 11:40:00|13643.5|13642.5|13644.7|13643.7|13645.1|13644.1|13641.6|13640.5|632
1656503100000|2022-06-29 11:45:00|13644.8|13643.8|13649.6|13648.6|13653.8|13652.9|13644.3|13643.4|877
1656503400000|2022-06-29 11:50:00|13649.5|13648.5|13656.3|13655.3|13656.6|13655.8|13649.2|13648.3|944
1656503700000|2022-06-29 11:55:00|13656.4|13655.4|13649.9|13648.9|13656.4|13655.4|13646.1|13645.1|938
1656504000000|2022-06-29 12:00:00|13649.8|13648.8|13641.6|13640.6|13651.1|13650.4|13638.9|13638|1150
1656504300000|2022-06-29 12:05:00|13641.5|13640.5|13648.3|13647.3|13648.7|13647.7|13637|13636.2|973
1656504600000|2022-06-29 12:10:00|13648.1|13647.1|13647.5|13646.8|13650.9|13650|13647.2|13646.2|873
1656504900000|2022-06-29 12:15:00|13647.3|13646.6|13645.8|13645.1|13647.3|13646.6|13642|13641.1|897
1656505200000|2022-06-29 12:20:00|13645.7|13645|13647|13646|13651|13650.2|13644.8|13643.9|863
1656505500000|2022-06-29 12:25:00|13646.6|13645.9|13643.5|13641.3|13647.5|13646.1|13639.7|13638.5|1192
1656505800000|2022-06-29 12:30:00|13643.3|13641.1|13642.2|13641.2|13644.7|13643.7|13634.5|13633.7|1646
1656506100000|2022-06-29 12:35:00|13641.8|13640.8|13639.2|13638.2|13644.6|13643.2|13636.9|13636|1213
1656506400000|2022-06-29 12:40:00|13639|13638.3|13647.4|13646.4|13647.6|13646.7|13636.9|13636.2|1152
1656506700000|2022-06-29 12:45:00|13647.3|13646.3|13648.3|13647.6|13650.5|13649.5|13645.8|13645.1|961
1656507000000|2022-06-29 12:50:00|13648.4|13647.7|13645.4|13644.4|13649.4|13648.6|13644.6|13643.7|913
1656507300000|2022-06-29 12:55:00|13645.3|13644.3|13658|13657|13662.7|13661.3|13644.1|13643.4|1325
1656507600000|2022-06-29 13:00:00|13657.9|13656.9|13669|13668.3|13671.3|13670.3|13655.7|13654.7|1184
1656507900000|2022-06-29 13:05:00|13669.5|13668.5|13660.4|13659.4|13669.5|13668.5|13648.8|13647.1|1372
1656508200000|2022-06-29 13:10:00|13660.5|13659.5|13668.7|13667.7|13668.7|13667.7|13656.3|13655.3|1074
1656508500000|2022-06-29 13:15:00|13668.8|13667.8|13675.5|13674.5|13688.4|13687.6|13667.9|13667.2|1587
1656508800000|2022-06-29 13:20:00|13675.4|13674.4|13682.7|13681.7|13687.5|13686.3|13675.4|13674.4|1363
1656509100000|2022-06-29 13:25:00|13682.5|13681.8|13686.3|13685.3|13688.8|13687.8|13678.3|13677.3|1286
1656509400000|2022-06-29 13:30:00|13686.2|13685.2|13691.9|13690.9|13696.4|13695.4|13680|13679|1642
1656509700000|2022-06-29 13:35:00|13692|13691|13689.9|13688.9|13695.6|13694.6|13688.3|13687.3|1215
1656510000000|2022-06-29 13:40:00|13690|13689|13697.6|13696.6|13698.2|13697|13686|13685|1367
1656510300000|2022-06-29 13:45:00|13697.8|13696.3|13695.6|13694.6|13699.8|13699|13692.7|13691.9|1341
1656510600000|2022-06-29 13:50:00|13695.5|13694.5|13697.7|13697|13700|13699.3|13695.3|13694.3|1346
1656510900000|2022-06-29 13:55:00|13697.9|13697.2|13698.4|13697.7|13699.8|13699.1|13689.3|13688.2|1338
1656511200000|2022-06-29 14:00:00|13698.3|13697.6|13685.4|13684.4|13700.7|13700|13683.2|13681.9|1613
1656511500000|2022-06-29 14:05:00|13685.2|13684.2|13682.1|13681.1|13693.8|13692.8|13679.2|13678.2|1178
1656511800000|2022-06-29 14:10:00|13682|13681|13677|13676|13682.1|13681.1|13672.1|13671.3|1237
1656512100000|2022-06-29 14:15:00|13677.1|13676.1|13684.6|13683.6|13684.7|13683.8|13675.6|13674.5|1338
1656512400000|2022-06-29 14:20:00|13684.3|13683.7|13684.8|13684.1|13688|13686.8|13682.4|13681.4|1022
1656512700000|2022-06-29 14:25:00|13684.9|13684.2|13686.9|13685.9|13691.8|13690.9|13684.8|13683.8|1073
1656513000000|2022-06-29 14:30:00|13687|13686|13691.8|13690.8|13692.7|13691.7|13685.2|13684.1|1243
1656513300000|2022-06-29 14:35:00|13691|13690.3|13689.6|13688.6|13691.4|13690.3|13684.9|13683.7|1123
1656513600000|2022-06-29 14:40:00|13689.5|13688.5|13683.4|13682.4|13692.1|13690.8|13678.1|13677.1|1293
1656513900000|2022-06-29 14:45:00|13683.2|13682.2|13687|13686.3|13687|13686.3|13676.8|13676|963
1656514200000|2022-06-29 14:50:00|13687.3|13686.8|13687.5|13686.5|13691.1|13690.1|13683.4|13682.6|1306
1656514500000|2022-06-29 14:55:00|13687.4|13686.4|13681.9|13680.9|13689.7|13688.6|13680.3|13679.5|1131
1656514800000|2022-06-29 15:00:00|13682|13681|13679.7|13678.7|13684.5|13683.5|13674.5|13673.5|1227
1656515100000|2022-06-29 15:05:00|13679.8|13678.8|13665.6|13664.6|13681.3|13680.3|13664.8|13663.8|1069
1656515400000|2022-06-29 15:10:00|13665.5|13664.5|13662.2|13661.2|13669.7|13668.7|13661.3|13660.3|979
1656515700000|2022-06-29 15:15:00|13662.1|13661.1|13667.7|13666.7|13667.9|13667.2|13661.7|13660.7|1047
1656516000000|2022-06-29 15:20:00|13667.1|13666.4|13669.2|13668.2|13670.8|13669.8|13664.7|13663.8|1143
1656516300000|2022-06-29 15:25:00|13669.4|13668.4|13666.6|13665.6|13670.2|13668.9|13663.1|13662.3|926
1656516600000|2022-06-29 15:30:00|13666.7|13665.7|13670.4|13669.7|13675.4|13674.5|13666.7|13665.7|1022
1656516900000|2022-06-29 15:35:00|13670.5|13669.8|13670.5|13669.8|13671.9|13671.2|13666.9|13665.9|910
1656517200000|2022-06-29 15:40:00|13670.7|13670|13661.5|13660.5|13671.1|13670.4|13659.2|13658.2|806
1656517500000|2022-06-29 15:45:00|13661.4|13660.4|13656.7|13656|13663.2|13661.9|13655.6|13654.6|1025
1656517800000|2022-06-29 15:50:00|13656.6|13655.9|13657.1|13656.1|13662|13661.3|13655.7|13655|684
1656518100000|2022-06-29 15:55:00|13656.7|13656|13648.9|13647.9|13658|13657.2|13647.3|13646.2|974
1656518400000|2022-06-29 16:00:00|13648.7|13647.7|13653.8|13652.8|13655|13654|13648.3|13646.8|956
1656518700000|2022-06-29 16:05:00|13653.9|13652.9|13647.1|13646.1|13654.4|13653.5|13646.6|13645.6|732
1656519000000|2022-06-29 16:10:00|13647|13646|13642.3|13641.3|13647.1|13646.1|13637.2|13636.3|986
1656519300000|2022-06-29 16:15:00|13642.1|13641.1|13643.1|13642.1|13644.3|13643.3|13639.3|13638.3|552
1656519600000|2022-06-29 16:20:00|13643|13642|13640.1|13639.1|13643.2|13642.2|13634.8|13633.8|563
1656519900000|2022-06-29 16:25:00|13640|13639|13645.7|13644.7|13645.9|13644.9|13636.9|13636.1|755
1656520200000|2022-06-29 16:30:00|13645.6|13644.6|13646.9|13645.9|13649.2|13648.2|13644.5|13643.5|918
1656520500000|2022-06-29 16:35:00|13647|13646|13648.9|13648.2|13649.2|13648.4|13646.2|13645.4|838
1656520800000|2022-06-29 16:40:00|13649.2|13648.1|13652.2|13651.2|13652.4|13651.6|13648|13647.2|672
1656521100000|2022-06-29 16:45:00|13652.1|13651.1|13654.2|13653.2|13655.5|13654.7|13650.3|13649.5|546
1656521400000|2022-06-29 16:50:00|13654.3|13653.3|13656.2|13655.5|13659.1|13658.1|13652.7|13651.7|688
1656521700000|2022-06-29 16:55:00|13656.4|13655.4|13659.9|13658.9|13661.1|13660.4|13655.8|13654.9|791
1656522000000|2022-06-29 17:00:00|13659.8|13659.1|13657.1|13656.4|13660|13659.2|13655.8|13654.9|686
1656522300000|2022-06-29 17:05:00|13657|13656.3|13657|13656|13659.4|13658.7|13654.9|13654.1|639
1656522600000|2022-06-29 17:10:00|13656.5|13655.8|13653.2|13652.2|13658.3|13657.3|13652.6|13651.5|598
1656522900000|2022-06-29 17:15:00|13653.1|13652.1|13652.8|13651.8|13654.8|13653.8|13651.1|13650.3|634
1656523200000|2022-06-29 17:20:00|13652.9|13651.9|13652.2|13651.2|13653.5|13652.4|13650.5|13649.4|548
1656523500000|2022-06-29 17:25:00|13652.1|13651.4|13652.2|13651.2|13653.3|13652.3|13650.5|13649.5|508
1656523800000|2022-06-29 17:30:00|13652.3|13651.3|13653.6|13652.9|13655.1|13654.3|13652.3|13651.3|604
1656524100000|2022-06-29 17:35:00|13653.5|13652.8|13659|13658|13659.2|13658.4|13652.2|13651.3|524
1656524400000|2022-06-29 17:40:00|13658.9|13658.2|13656.7|13656|13659.2|13658.3|13655.6|13654.6|480
1656524700000|2022-06-29 17:45:00|13656.9|13656.2|13655|13654.3|13657.2|13656.4|13653.9|13652.9|335
1656525000000|2022-06-29 17:50:00|13655.2|13654.2|13652.9|13651.9|13655.2|13654.2|13650.2|13649.2|641
1656525300000|2022-06-29 17:55:00|13652.8|13651.8|13654.5|13653.8|13654.7|13653.8|13651|13649.9|598
1656525600000|2022-06-29 18:00:00|13655|13654|13654.9|13654.2|13656.5|13655.6|13652.7|13651.9|655
1656525900000|2022-06-29 18:05:00|13655.2|13654.4|13657.1|13656.1|13657.3|13656.5|13653.7|13652.8|541
1656526200000|2022-06-29 18:10:00|13656.9|13655.9|13657.6|13656.6|13657.9|13657.2|13654|13653|550
1656526500000|2022-06-29 18:15:00|13657.7|13656.7|13657.7|13657|13658.4|13657.7|13656.7|13655.9|363
1656526800000|2022-06-29 18:20:00|13657.8|13656.8|13654.3|13653.6|13658.2|13657.4|13652.2|13651.4|532
1656527100000|2022-06-29 18:25:00|13654.4|13653.7|13652.5|13651.8|13655.3|13654.3|13651.4|13650.5|820
1656527400000|2022-06-29 18:30:00|13652.4|13651.7|13651.5|13650.8|13654.2|13653.5|13651.3|13650.3|639
1656527700000|2022-06-29 18:35:00|13651.6|13650.9|13654.3|13653.3|13654.4|13653.7|13651.5|13650.7|452
1656528000000|2022-06-29 18:40:00|13654.2|13653.5|13649.5|13648.5|13654.3|13653.5|13649.4|13648.4|501
1656528300000|2022-06-29 18:45:00|13649.3|13648.6|13655.1|13654.4|13655.2|13654.5|13648.3|13647.6|473
1656528600000|2022-06-29 18:50:00|13655.2|13654.5|13655.1|13654.4|13656.3|13655.4|13653.9|13653.1|550
1656528900000|2022-06-29 18:55:00|13655.2|13654.5|13653.3|13652.6|13656.2|13655.5|13652.9|13651.9|553
1656529200000|2022-06-29 19:00:00|13653.7|13653|13654.8|13653.8|13656.6|13655.6|13653.6|13652.9|557
1656529500000|2022-06-29 19:05:00|13654.9|13653.9|13653.9|13653.2|13655.2|13654.4|13653.2|13652.3|441
1656529800000|2022-06-29 19:10:00|13654.1|13652.9|13653.1|13652.1|13654.4|13653.3|13652.1|13651.1|408
1656530100000|2022-06-29 19:15:00|13653.2|13652.2|13653.1|13652.4|13654.6|13653.6|13652.5|13651.8|391
1656530400000|2022-06-29 19:20:00|13652.9|13652.2|13653.2|13652.5|13654|13653.2|13651|13650.1|382
1656530700000|2022-06-29 19:25:00|13653.3|13652.6|13656.8|13655.8|13657.2|13656.5|13653.2|13652.4|315
1656531000000|2022-06-29 19:30:00|13656.6|13655.9|13654.1|13653.1|13656.7|13656|13653.1|13652.1|331
1656531300000|2022-06-29 19:35:00|13654.2|13653.2|13655.2|13654.5|13655.4|13654.6|13653.1|13652.1|319
1656531600000|2022-06-29 19:40:00|13655.3|13654.6|13654.8|13653.8|13655.5|13654.7|13654.6|13653.7|241
1656531900000|2022-06-29 19:45:00|13654.9|13653.9|13656.2|13655.2|13656.8|13655.9|13654.1|13653.2|391
1656532200000|2022-06-29 19:50:00|13656|13655.3|13658.9|13657.9|13659.3|13658.4|13655.2|13654|550
1656532500000|2022-06-29 19:55:00|13658.8|13657.8|13659.7|13658.7|13662.3|13661.5|13658|13657.1|872
1656532800000|2022-06-29 20:00:00|13659.6|13658.6|13661.8|13660.8|13664.7|13663.8|13658|13657.1|631
1656533100000|2022-06-29 20:05:00|13662|13660.4|13664.6|13663.6|13667.9|13666.7|13660.8|13659.5|1090
1656533400000|2022-06-29 20:10:00|13664.8|13663.8|13665.3|13663.8|13666.9|13666.1|13662.6|13661.7|613
1656533700000|2022-06-29 20:15:00|13664.9|13663.9|13664.2|13663.2|13668.4|13667.1|13662.7|13661.9|755
1656534000000|2022-06-29 20:20:00|13664|13663|13666|13664.5|13667|13665.9|13663.6|13662.6|567
1656534300000|2022-06-29 20:25:00|13665.7|13664.7|13662.9|13661.9|13666.1|13664.8|13662.7|13661.5|555
1656534600000|2022-06-29 20:30:00|13662.8|13661.8|13663.2|13661.6|13664.8|13663.5|13662.6|13661.5|356
1656534900000|2022-06-29 20:35:00|13662.8|13661.8|13660.6|13659.9|13664.6|13663.3|13660.1|13659.4|377
1656535200000|2022-06-29 20:40:00|13660.7|13660|13660.7|13659.7|13660.9|13660|13659.5|13658.7|348
1656535500000|2022-06-29 20:45:00|13661|13660.3|13660.9|13659.9|13661.7|13660.5|13659.9|13658.6|486
1656535800000|2022-06-29 20:50:00|13661|13659.3|13660.4|13659.4|13661.9|13660.8|13660.1|13658.5|643
1656536100000|2022-06-29 20:55:00|13660.6|13659.1|13660.8|13657.1|13663|13660.8|13659.7|13656.5|415
1656536400000|2022-06-29 21:00:00|13661.1|13657.2|13660.7|13657.4|13661.3|13657.8|13660.7|13657.1|42
1656536700000|2022-06-29 21:05:00|13660.8|13657.3|13658.4|13652.4|13661.1|13657.4|13651.7|13645.7|540
1656537000000|2022-06-29 21:10:00|13658.3|13652.3|13658.7|13653.5|13658.8|13653.5|13657.6|13652.1|122
1656537300000|2022-06-29 21:15:00|13658.9|13653.4|13659.1|13654.5|13660.2|13654.9|13658.5|13653.1|669
1656537600000|2022-06-29 21:20:00|13659|13654.4|13657.2|13651.2|13660|13655.6|13654.8|13648.8|612
1656537900000|2022-06-29 21:25:00|13657.3|13651.3|13657.7|13651.7|13661.4|13657.1|13655.1|13649.1|632
1656538200000|2022-06-29 21:30:00|13657.8|13651.8|13659.1|13654.6|13660|13655.1|13656.4|13650.4|239
1656538500000|2022-06-29 21:35:00|13659|13654.4|13658.8|13654.8|13659.6|13655.2|13658.5|13653.3|180
1656538800000|2022-06-29 21:40:00|13658.6|13654.5|13658.4|13652.4|13659.6|13655.2|13656.3|13650.3|206
1656539100000|2022-06-29 21:45:00|13658.8|13653.8|13658.5|13652.6|13659|13653.8|13657|13651|119
1656539400000|2022-06-29 21:50:00|13658.4|13652.5|13658.9|13653.8|13659|13654|13656.6|13650.6|235
1656539700000|2022-06-29 21:55:00|13658.7|13653.5|13658.9|13652.9|13659.5|13654|13656.4|13650.4|712
1656540000000|2022-06-29 22:00:00|13659.1|13653.1|13659.8|13656.5|13660.5|13657|13656.6|13652.9|688
1656540300000|2022-06-29 22:05:00|13659.6|13656.4|13663.5|13661.2|13664.1|13661.3|13659.5|13656.2|846
1656540600000|2022-06-29 22:10:00|13663.6|13661.3|13664.6|13661.9|13666|13664.2|13663.3|13660.8|867
1656540900000|2022-06-29 22:15:00|13664.5|13662|13661.8|13660.8|13666.6|13664.9|13661.5|13660|1225
1656541200000|2022-06-29 22:20:00|13661.7|13660.7|13657.8|13656.2|13662.6|13660.8|13657|13655|1510
1656541500000|2022-06-29 22:25:00|13657.7|13656.6|13659|13657.3|13659.8|13658.5|13656.8|13655.3|983
1656541800000|2022-06-29 22:30:00|13658.6|13657.6|13657.2|13655.3|13660.2|13658.5|13656.2|13654.2|1125
1656542100000|2022-06-29 22:35:00|13656.6|13655.6|13653.4|13651.7|13658.1|13656.6|13652.8|13651.3|979
1656542400000|2022-06-29 22:40:00|13653.5|13651.6|13658.2|13656.4|13658.9|13657.6|13651.4|13649.7|938
1656542700000|2022-06-29 22:45:00|13658.5|13656.5|13659.3|13658.3|13660.5|13658.8|13657.3|13655.9|663
1656543000000|2022-06-29 22:50:00|13658.3|13657.3|13656|13655|13659.3|13657.7|13655.5|13654.2|899
1656543300000|2022-06-29 22:55:00|13655.8|13654.8|13655.9|13654.9|13657.4|13655.9|13654|13652.9|989
1656543600000|2022-06-29 23:00:00|13656|13654.5|13658.1|13656.4|13661.6|13660|13655.7|13654.5|1154
1656543900000|2022-06-29 23:05:00|13658|13656.5|13661.1|13659.4|13661.8|13660.4|13656.7|13655.4|1056
1656544200000|2022-06-29 23:10:00|13661|13659.5|13654.9|13653.2|13661.5|13659.9|13652.1|13650.9|1504
1656544500000|2022-06-29 23:15:00|13654.7|13653.1|13655.4|13654.4|13656.1|13655.1|13653.9|13652.8|730
1656544800000|2022-06-29 23:20:00|13655.8|13654.2|13655.5|13654.5|13659.8|13658.8|13655.3|13654.2|815
1656545100000|2022-06-29 23:25:00|13655.6|13654.6|13660|13659.3|13660.2|13659.3|13653.3|13652.3|831
1656545400000|2022-06-29 23:30:00|13660.1|13659.4|13656.9|13655.9|13660.1|13659.4|13656.1|13654.8|559
1656545700000|2022-06-29 23:35:00|13657|13656|13655.5|13654.5|13657.6|13656.6|13655.2|13654|416
1656546000000|2022-06-29 23:40:00|13655.6|13654.6|13653.6|13652.6|13657.2|13655.9|13653.1|13652|804
1656546300000|2022-06-29 23:45:00|13654.1|13653.1|13657.8|13656.8|13658.3|13657|13653.3|13652.1|691
1656546600000|2022-06-29 23:50:00|13657.9|13656.9|13656|13654.4|13658.7|13657.5|13655.1|13654.3|545
1656546900000|2022-06-29 23:55:00|13656.1|13654.5|13662.9|13661.9|13663|13662.1|13654.7|13653.9|645
1656547200000|2022-06-30 00:00:00|13662.7|13662|13663.4|13662.4|13667.1|13666.1|13653.5|13652.5|1141
1656547500000|2022-06-30 00:05:00|13664|13663|13670|13669|13670.1|13669.1|13660|13659|1042
1656547800000|2022-06-30 00:10:00|13669.1|13668.4|13672.6|13671.9|13675|13674.1|13667.9|13667.1|844
1656548100000|2022-06-30 00:15:00|13672.8|13671.8|13679.5|13678.5|13681.7|13680.7|13672.7|13671.7|936
1656548400000|2022-06-30 00:20:00|13679.6|13678.6|13674|13673|13681.3|13680.6|13671.7|13670.7|665
1656548700000|2022-06-30 00:25:00|13673.9|13672.9|13671.7|13671|13675.1|13674.1|13669.4|13668.4|482
1656549000000|2022-06-30 00:30:00|13671.6|13670.9|13668|13667|13671.7|13671|13667.7|13666.9|608
1656549300000|2022-06-30 00:35:00|13668.1|13667.1|13674.2|13673.2|13674.3|13673.3|13668|13667|535
1656549600000|2022-06-30 00:40:00|13674.3|13673.3|13669.5|13668.5|13675.2|13674.3|13667.4|13666.7|634
1656549900000|2022-06-30 00:45:00|13669.6|13668.6|13663.3|13662.3|13670.5|13669.4|13660.8|13659.9|677
1656550200000|2022-06-30 00:50:00|13663.2|13662.2|13661.9|13660.6|13666.6|13665.9|13655.4|13654.7|1292
1656550500000|2022-06-30 00:55:00|13662|13660.7|13659.3|13658.3|13662.2|13660.8|13648.3|13647.3|1377
1656550800000|2022-06-30 01:00:00|13659.7|13658.7|13661.4|13660.4|13667.1|13666.1|13657.4|13656.4|1136
1656551100000|2022-06-30 01:05:00|13661.5|13660.5|13665.2|13664.2|13667.7|13666.8|13661.1|13660.1|854
1656551400000|2022-06-30 01:10:00|13665.7|13664.1|13668.8|13667.8|13669.3|13668.5|13663.4|13662.7|944
1656551700000|2022-06-30 01:15:00|13668.7|13667.7|13665.9|13664.9|13668.7|13667.7|13663.9|13662.8|1151
1656552000000|2022-06-30 01:20:00|13666|13665|13660.3|13659.3|13667.1|13666.1|13659.4|13658.5|928
1656552300000|2022-06-30 01:25:00|13660.4|13659.4|13659.2|13658.2|13663.2|13662.2|13658.1|13656.6|891
1656552600000|2022-06-30 01:30:00|13658.9|13657.9|13664.5|13663.5|13666.9|13665.9|13658.9|13657.9|833
1656552900000|2022-06-30 01:35:00|13664.8|13663.8|13668.6|13667.6|13669.4|13668.4|13663.9|13663|887
1656553200000|2022-06-30 01:40:00|13668.5|13667.5|13662.1|13661.1|13669.3|13668.3|13661.8|13660.9|799
1656553500000|2022-06-30 01:45:00|13662|13661|13660.5|13659.5|13666.3|13665.3|13659.4|13658.5|804
1656553800000|2022-06-30 01:50:00|13660.6|13659.6|13659.7|13658.7|13663.2|13662.3|13659.2|13658.2|772
1656554100000|2022-06-30 01:55:00|13659.8|13658.8|13663.5|13662.8|13664.8|13663.9|13659.2|13658.4|819
1656554400000|2022-06-30 02:00:00|13663.1|13662.4|13661.6|13660.6|13664.3|13663.5|13657.5|13656.8|782
1656554700000|2022-06-30 02:05:00|13661.9|13660.9|13663.8|13662.8|13664.4|13663.5|13660.3|13659.6|715
1656555000000|2022-06-30 02:10:00|13664|13663|13666.6|13665.9|13666.7|13666|13660.5|13659.8|791
1656555300000|2022-06-30 02:15:00|13666.7|13666|13663.4|13662.4|13666.7|13666|13662.7|13661.8|490
1656555600000|2022-06-30 02:20:00|13663.1|13662.1|13660.2|13659.2|13663.4|13662.6|13659.9|13659|475
1656555900000|2022-06-30 02:25:00|13660.3|13659.3|13656.7|13655.7|13660.4|13659.6|13654.9|13654|785
1656556200000|2022-06-30 02:30:00|13656.8|13655.8|13655.9|13654.9|13658.7|13657.9|13653.9|13653.1|736
1656556500000|2022-06-30 02:35:00|13655.5|13654.5|13660.1|13659.1|13661.8|13660.5|13654.5|13653.7|855
1656556800000|2022-06-30 02:40:00|13660.2|13659.2|13662.8|13661.8|13664|13663|13660.1|13659.1|782
1656557100000|2022-06-30 02:45:00|13663|13662|13662.9|13662.2|13664|13663|13661|13660.1|581
1656557400000|2022-06-30 02:50:00|13663|13662.3|13663|13662|13666.5|13665.7|13662.6|13661.7|529
1656557700000|2022-06-30 02:55:00|13663.3|13662.3|13660.1|13659.1|13664|13663.1|13659.5|13658.7|778
1656558000000|2022-06-30 03:00:00|13660|13659|13662.1|13661.1|13663.7|13662.8|13658.8|13657.8|590
1656558300000|2022-06-30 03:05:00|13662.2|13661.2|13662|13661|13663.8|13662.9|13660.8|13659.8|401
1656558600000|2022-06-30 03:10:00|13661.9|13660.9|13661.4|13660.4|13664.2|13663.3|13661.1|13660.1|480
1656558900000|2022-06-30 03:15:00|13661.3|13660.3|13661.9|13660.9|13665.5|13664.5|13660.9|13660.1|622
1656559200000|2022-06-30 03:20:00|13661.6|13661|13662|13661.3|13663.5|13662.5|13661.1|13660.1|349
1656559500000|2022-06-30 03:25:00|13662.1|13661.4|13661.8|13660.8|13663.1|13662.3|13661.5|13660.3|422
1656559800000|2022-06-30 03:30:00|13661.7|13660.7|13662.1|13661.1|13664.7|13663.8|13661.5|13660.5|543
1656560100000|2022-06-30 03:35:00|13662.2|13661.2|13661|13660|13662.2|13661.4|13660|13659|534
1656560400000|2022-06-30 03:40:00|13661.1|13660.1|13659.1|13658.1|13662|13661.2|13657.3|13656.4|406
1656560700000|2022-06-30 03:45:00|13659.2|13658.2|13657.3|13656.3|13660.1|13659.3|13655.9|13655.1|485
1656561000000|2022-06-30 03:50:00|13657.2|13656.2|13657.3|13656.3|13659.7|13658.7|13656.2|13655.2|647
1656561300000|2022-06-30 03:55:00|13657.2|13656.2|13661.1|13660.4|13661.2|13660.5|13656.5|13655.7|739
1656561600000|2022-06-30 04:00:00|13661.2|13660.5|13661.9|13660.9|13664.6|13663.9|13660.8|13659.8|535
1656561900000|2022-06-30 04:05:00|13661.8|13660.8|13660.7|13660|13662.1|13661.2|13659.6|13658.6|454
1656562200000|2022-06-30 04:10:00|13660.9|13659.9|13662.6|13661.6|13664.8|13663.9|13659.8|13659|617
1656562500000|2022-06-30 04:15:00|13662.7|13661.7|13660.3|13659.3|13662.7|13661.7|13659.1|13658.2|503
1656562800000|2022-06-30 04:20:00|13660.2|13659.2|13661.1|13660.1|13661.7|13660.8|13659.6|13658.8|562
1656563100000|2022-06-30 04:25:00|13661.2|13660.2|13660|13659|13661.2|13660.2|13659|13658.1|360
1656563400000|2022-06-30 04:30:00|13660.1|13659.1|13659.7|13659|13660.7|13660|13658.1|13657.1|357
1656563700000|2022-06-30 04:35:00|13659.8|13659.1|13656.5|13655.8|13660|13659.1|13654.5|13653.8|505
1656564000000|2022-06-30 04:40:00|13656.7|13656|13656.9|13656.2|13659.1|13658.4|13655.8|13655.1|389
1656564300000|2022-06-30 04:45:00|13656.8|13656.1|13654.5|13653.5|13657.4|13656.6|13652.8|13652.1|496
1656564600000|2022-06-30 04:50:00|13654.4|13653.4|13649.6|13648.9|13654.4|13653.4|13649.6|13648.9|624
1656564900000|2022-06-30 04:55:00|13649.8|13649.1|13651.9|13650.9|13655.2|13654.3|13649.7|13648.9|607
1656565200000|2022-06-30 05:00:00|13651.6|13650.4|13646.3|13645.3|13654.4|13653.7|13642.6|13641.8|860
1656565500000|2022-06-30 05:05:00|13645.5|13644.8|13645.8|13644.8|13646|13645.2|13641.3|13640.4|612
1656565800000|2022-06-30 05:10:00|13645.9|13644.9|13641.9|13640.9|13646.1|13645.2|13641|13640.3|547
1656566100000|2022-06-30 05:15:00|13641.8|13640.8|13644|13643|13645.1|13644.2|13641.8|13640.8|440
1656566400000|2022-06-30 05:20:00|13643.6|13642.9|13636|13635|13643.9|13643|13635.1|13634.4|837
1656566700000|2022-06-30 05:25:00|13635.9|13634.9|13634.4|13633.4|13637.5|13636.8|13628.7|13628|1110
1656567000000|2022-06-30 05:30:00|13633|13632.3|13639.1|13638.1|13639.5|13638.8|13631.3|13630.3|1039
1656567300000|2022-06-30 05:35:00|13639.2|13638.2|13640.6|13639.6|13642.5|13641.8|13636.6|13635.6|845
1656567600000|2022-06-30 05:40:00|13640.7|13639.7|13638.7|13637.7|13641.2|13640.2|13636|13635.2|748
1656567900000|2022-06-30 05:45:00|13638.4|13637.9|13644.3|13643.3|13645.3|13644.3|13638.4|13637.7|743
1656568200000|2022-06-30 05:50:00|13644.2|13643.2|13642.6|13641.6|13644.7|13644|13642.1|13641.1|547
1656568500000|2022-06-30 05:55:00|13642.5|13641.5|13636.7|13635.7|13642.6|13641.8|13636.4|13635.4|533
1656568800000|2022-06-30 06:00:00|13636.6|13635.6|13628|13627|13639.2|13638.1|13626.8|13625.8|840
1656569100000|2022-06-30 06:05:00|13628.1|13627.1|13618|13617|13629.7|13629|13617.4|13616.6|1164
1656569400000|2022-06-30 06:10:00|13617.9|13616.9|13622.2|13621.2|13622.4|13621.7|13615.9|13614.9|1102
1656569700000|2022-06-30 06:15:00|13622.1|13621.1|13623.6|13622.6|13624|13623|13619.5|13618.8|887
1656570000000|2022-06-30 06:20:00|13623.7|13622.7|13625.9|13624.9|13626.2|13625.2|13620.5|13619.8|1097
1656570300000|2022-06-30 06:25:00|13625.8|13625.1|13621.2|13620.5|13626.8|13626|13621.2|13620.4|794
1656570600000|2022-06-30 06:30:00|13620.8|13620.1|13630.2|13629.2|13630.8|13630|13620.8|13620.1|1007
1656570900000|2022-06-30 06:35:00|13630.1|13629.1|13626.3|13625.3|13632.3|13631.3|13624.2|13623.5|1263
1656571200000|2022-06-30 06:40:00|13626.2|13625.2|13639.7|13638.7|13641.6|13640.2|13625.9|13625|968
1656571500000|2022-06-30 06:45:00|13639.6|13638.6|13637|13636|13639.8|13638.8|13633.2|13632.1|1094
1656571800000|2022-06-30 06:50:00|13637.1|13636.1|13635.4|13634.4|13637.1|13636.1|13630|13629.2|859
1656572100000|2022-06-30 06:55:00|13635.5|13634.5|13635.1|13634.1|13635.6|13634.6|13631.9|13630.9|990
1656572400000|2022-06-30 07:00:00|13635.2|13634.2|13629.8|13629.1|13638.6|13637.6|13625.4|13624.4|1200
1656572700000|2022-06-30 07:05:00|13629.7|13629|13619.7|13619|13629.8|13629|13613.7|13612.7|1136
1656573000000|2022-06-30 07:10:00|13619|13618.3|13614.1|13613.4|13619|13618.3|13609.4|13608.5|1144
1656573300000|2022-06-30 07:15:00|13614.2|13613.2|13605.8|13604.8|13614.2|13613.2|13598.4|13597.4|1335
1656573600000|2022-06-30 07:20:00|13605.1|13604.1|13601.9|13600.9|13608.2|13607.4|13599.7|13598.4|1341
1656573900000|2022-06-30 07:25:00|13601.8|13600.8|13605|13604|13606.9|13605.8|13597|13596|1072
1656574200000|2022-06-30 07:30:00|13605.7|13604.7|13611.5|13610.5|13614.3|13613.2|13605.2|13604.2|1262
1656574500000|2022-06-30 07:35:00|13611.7|13610.7|13615.9|13615.2|13616.5|13615.3|13611.3|13610.3|914
1656574800000|2022-06-30 07:40:00|13616|13615.3|13618.1|13617.1|13618.9|13617.9|13612.9|13611.8|964
1656575100000|2022-06-30 07:45:00|13618|13617|13618.8|13617.8|13621|13619.7|13616.2|13615.5|714
1656575400000|2022-06-30 07:50:00|13618.7|13617.7|13618.5|13617.5|13620.2|13619.2|13616.6|13615.3|919
1656575700000|2022-06-30 07:55:00|13618.8|13617.2|13622.5|13621.5|13623.5|13622.5|13614.1|13612.9|968
1656576000000|2022-06-30 08:00:00|13622.4|13621.4|13626|13625|13626.4|13625.4|13614.5|13613.1|1046
1656576300000|2022-06-30 08:05:00|13625.9|13624.9|13623.2|13622.2|13629.2|13627.9|13623|13622.1|700
1656576600000|2022-06-30 08:10:00|13623.1|13622.1|13621.7|13621|13623.1|13622.1|13619.7|13618.7|711
1656576900000|2022-06-30 08:15:00|13621.6|13620.9|13625.6|13624.9|13626.3|13625.5|13621.1|13620.1|670
1656577200000|2022-06-30 08:20:00|13625.7|13624.7|13617.2|13616.2|13626.2|13625.5|13616.7|13615.7|710
1656577500000|2022-06-30 08:25:00|13617.7|13616.7|13623|13622|13624.4|13623.4|13617.4|13616.6|617
1656577800000|2022-06-30 08:30:00|13623.1|13622.1|13618|13617|13624.8|13623.8|13616.4|13615.4|787
1656578100000|2022-06-30 08:35:00|13618.1|13617.1|13635.8|13634.8|13637.1|13636.1|13613.8|13612.8|1244
1656578400000|2022-06-30 08:40:00|13635.7|13634.7|13629|13628|13636.9|13635.7|13625.6|13624.5|1262
1656578700000|2022-06-30 08:45:00|13629.1|13628.1|13627.5|13626.8|13630.3|13629.3|13626|13625|834
1656579000000|2022-06-30 08:50:00|13627.6|13626.6|13626.2|13625.2|13628.4|13627.7|13620.3|13619.3|817
1656579300000|2022-06-30 08:55:00|13626.3|13625.3|13624.1|13623.1|13626.6|13625.6|13619.8|13618.7|809
1656579600000|2022-06-30 09:00:00|13624|13623|13626.3|13625.3|13628.3|13627.1|13620.1|13618.8|976
1656579900000|2022-06-30 09:05:00|13626.5|13625.5|13619.7|13618.7|13627.8|13626.7|13617.9|13617|832
1656580200000|2022-06-30 09:10:00|13619.6|13618.6|13615.6|13614.6|13619.6|13618.6|13615.5|13614.3|810
1656580500000|2022-06-30 09:15:00|13615.7|13614.7|13618.3|13616.8|13619.6|13618.7|13614.6|13613.4|924
1656580800000|2022-06-30 09:20:00|13618.1|13617.1|13626.7|13625.7|13626.8|13625.8|13617.5|13616.3|1298
1656581100000|2022-06-30 09:25:00|13626.8|13625.8|13627.6|13626.9|13628.8|13627.5|13624.5|13623.4|726
1656581400000|2022-06-30 09:30:00|13628|13627|13630.3|13629.3|13630.8|13630|13625.7|13624.6|683
1656581700000|2022-06-30 09:35:00|13630.4|13629.4|13631.9|13631.2|13632.3|13631.6|13626.7|13626|640
1656582000000|2022-06-30 09:40:00|13631.8|13631.1|13632.1|13631.4|13633.9|13633.1|13629.6|13628.7|616
1656582300000|2022-06-30 09:45:00|13632.3|13631.3|13630.8|13629.8|13633.2|13632.3|13629.4|13628.5|682
1656582600000|2022-06-30 09:50:00|13630.6|13629.6|13626.2|13625.5|13632.3|13631.3|13625.9|13625.2|829
1656582900000|2022-06-30 09:55:00|13626.3|13625.6|13625.3|13624.3|13626.6|13625.9|13622.4|13621.4|722
1656583200000|2022-06-30 10:00:00|13625.2|13624.2|13626.8|13625.8|13627.2|13626.1|13622.2|13621.2|768
1656583500000|2022-06-30 10:05:00|13626.9|13625.9|13630.9|13629.9|13631|13630|13625.7|13624.5|773
1656583800000|2022-06-30 10:10:00|13630.8|13629.8|13628.5|13627.5|13631.8|13630.7|13628.4|13627.3|686
1656584100000|2022-06-30 10:15:00|13628.6|13627.6|13631.7|13630.7|13631.7|13630.7|13625.7|13624.7|553
1656584400000|2022-06-30 10:20:00|13631.6|13630.6|13630.4|13629.4|13632.6|13631.6|13630|13629|671
1656584700000|2022-06-30 10:25:00|13630.3|13629.3|13636.2|13635.2|13637.1|13636|13628.4|13627.3|802
1656585000000|2022-06-30 10:30:00|13636.3|13635.3|13637.8|13636.8|13639.3|13638.2|13634.6|13633.7|834
1656585300000|2022-06-30 10:35:00|13637.9|13636.9|13637.9|13636.9|13638.2|13637.1|13634.1|13633.2|474
1656585600000|2022-06-30 10:40:00|13637.7|13636.7|13640.8|13640.1|13640.9|13640.2|13637.4|13636.3|446
1656585900000|2022-06-30 10:45:00|13640.9|13639.9|13635.9|13634.9|13641|13640|13635.8|13634.8|574
1656586200000|2022-06-30 10:50:00|13635.8|13635.1|13635.4|13634.7|13638.4|13637.5|13633.4|13632.4|827
1656586500000|2022-06-30 10:55:00|13635.5|13634.8|13636.9|13635.9|13640|13639.1|13635.2|13634.3|612
1656586800000|2022-06-30 11:00:00|13637.1|13636.1|13637.5|13636.5|13643|13641.8|13637.1|13636|955
1656587100000|2022-06-30 11:05:00|13637.6|13636.6|13644.3|13643.3|13645.2|13644|13637.4|13636.3|711
1656587400000|2022-06-30 11:10:00|13644.4|13643.4|13636|13635.3|13644.6|13643.6|13635.6|13634.6|770
1656587700000|2022-06-30 11:15:00|13636.4|13635.4|13630.6|13629.6|13636.4|13635.4|13625|13624.2|1021
1656588000000|2022-06-30 11:20:00|13630.7|13629.7|13634.9|13634.2|13635.6|13634.6|13629.6|13628.4|723
1656588300000|2022-06-30 11:25:00|13634.7|13634|13631.3|13630.3|13638.8|13638|13631|13630.3|849
1656588600000|2022-06-30 11:30:00|13631.4|13630.4|13634.7|13633.7|13637.8|13637|13630.2|13629.2|1120
1656588900000|2022-06-30 11:35:00|13634.3|13633.3|13639.9|13638.9|13641|13640|13633.4|13632.3|1022
1656589200000|2022-06-30 11:40:00|13640|13639|13635.3|13634.3|13640.9|13639.9|13634.4|13633.4|884
1656589500000|2022-06-30 11:45:00|13635.9|13634.9|13637.8|13636.8|13637.9|13636.9|13633.6|13632.8|736
1656589800000|2022-06-30 11:50:00|13638.4|13636.7|13638.1|13637.1|13641|13639.7|13636|13635|815
1656590100000|2022-06-30 11:55:00|13638.2|13637.2|13629.4|13627.9|13638.2|13637.2|13627.7|13626.7|1004
1656590400000|2022-06-30 12:00:00|13629.3|13628.3|13628.2|13626.6|13629.6|13628.5|13620.9|13619.6|1148
1656590700000|2022-06-30 12:05:00|13627.9|13626.7|13626.7|13625.7|13631|13629.9|13625.7|13624.5|1146
1656591000000|2022-06-30 12:10:00|13626.8|13625.8|13627.4|13626.4|13630.3|13628.6|13625.4|13624.4|1084
1656591300000|2022-06-30 12:15:00|13627.2|13626.2|13616.1|13615.1|13627.5|13626.2|13616.1|13615.1|883
1656591600000|2022-06-30 12:20:00|13616.2|13615.2|13617.8|13616.8|13618.4|13617.4|13611.9|13610.9|950
1656591900000|2022-06-30 12:25:00|13617.7|13616.7|13623.9|13617.9|13623.9|13619|13612.6|13611.6|1419
1656592200000|2022-06-30 12:30:00|13621.6|13615.6|13612.6|13611.6|13625.9|13619.9|13598.8|13596.6|2163
1656592500000|2022-06-30 12:35:00|13612.4|13611.4|13618.7|13617.7|13626|13625.1|13611.8|13610.7|1375
1656592800000|2022-06-30 12:40:00|13618.6|13617.6|13612.2|13611.2|13621.4|13620.4|13610.3|13609.5|1197
1656593100000|2022-06-30 12:45:00|13612.1|13611.1|13609.4|13608.4|13613.3|13612.3|13606.3|13605.3|994
1656593400000|2022-06-30 12:50:00|13609.2|13608.2|13612.4|13611.4|13612.6|13611.6|13606.4|13605.3|1140
1656593700000|2022-06-30 12:55:00|13612.3|13611.3|13615.2|13614.2|13617.1|13615.9|13610.2|13609.2|993
1656594000000|2022-06-30 13:00:00|13614.9|13613.9|13618.3|13617.3|13619.8|13618.8|13607.2|13606.2|1201
1656594300000|2022-06-30 13:05:00|13618.4|13617.4|13615.9|13614.9|13621.4|13620.1|13614.5|13613.5|939
1656594600000|2022-06-30 13:10:00|13615.8|13614.8|13605.8|13604.8|13618.3|13617.3|13604.4|13603.5|1187
1656594900000|2022-06-30 13:15:00|13605.7|13604.7|13602.2|13601.2|13609.6|13608.4|13600.1|13599.4|1082
1656595200000|2022-06-30 13:20:00|13602.1|13601.1|13592.9|13591.9|13603.9|13602.9|13584.4|13583.4|1386
1656595500000|2022-06-30 13:25:00|13592.7|13591.7|13593.7|13592.7|13596.2|13595.2|13588.2|13586.8|1039
1656595800000|2022-06-30 13:30:00|13593.6|13592.6|13582.7|13582|13593.6|13592.6|13571.8|13570.1|1586
1656596100000|2022-06-30 13:35:00|13582.6|13581.9|13579.1|13578.1|13587|13585.6|13578.1|13577.1|1290
1656596400000|2022-06-30 13:40:00|13578.7|13577.7|13586|13584.2|13590.2|13589.1|13577.2|13576.2|1240
1656596700000|2022-06-30 13:45:00|13585.6|13584.6|13593.6|13592.6|13596.6|13595.6|13582.3|13581.3|1200
1656597000000|2022-06-30 13:50:00|13593.5|13592.5|13594.3|13593.3|13598.7|13597.5|13591.6|13590.5|1059
1656597300000|2022-06-30 13:55:00|13594.1|13593.4|13590.9|13590.2|13596.4|13595.7|13587.6|13586.6|863
1656597600000|2022-06-30 14:00:00|13591.1|13590.1|13593.7|13592.7|13601.8|13600.8|13589.5|13588.8|1371
1656597900000|2022-06-30 14:05:00|13593.6|13592.6|13584.1|13583.1|13597.2|13596.2|13580.4|13579.5|1011
1656598200000|2022-06-30 14:10:00|13583.9|13582.9|13588.8|13587.8|13589.5|13588.2|13580.8|13580|1333
1656598500000|2022-06-30 14:15:00|13589.2|13587.2|13593.8|13592.8|13598.5|13597.4|13589.2|13587.2|722
1656598800000|2022-06-30 14:20:00|13594|13593|13590.2|13589.2|13597|13595.8|13586.6|13585.6|1053
1656599100000|2022-06-30 14:25:00|13590|13589|13589.1|13588.1|13595.4|13594.6|13589|13588|1040
1656599400000|2022-06-30 14:30:00|13588.9|13588.2|13594.2|13593.2|13596.5|13595.5|13587.8|13586.5|1143
1656599700000|2022-06-30 14:35:00|13594.3|13593.3|13588.9|13587.9|13599.8|13598.8|13588.2|13587.1|1144
1656600000000|2022-06-30 14:40:00|13589.3|13587.7|13591.2|13590.2|13596.6|13595.5|13586|13585.1|1285
1656600300000|2022-06-30 14:45:00|13591.3|13589.8|13609.3|13607.5|13614|13612.3|13590.7|13589.4|1570
1656600600000|2022-06-30 14:50:00|13608.9|13607.9|13589.1|13588.1|13611.3|13610|13589|13588|1469
1656600900000|2022-06-30 14:55:00|13589.4|13588.4|13585.6|13584.6|13592.1|13591.1|13576.2|13574.2|1955
1656601200000|2022-06-30 15:00:00|13585.8|13585.1|13587.6|13586.6|13592.3|13591.3|13579.1|13578.1|1719
1656601500000|2022-06-30 15:05:00|13587.8|13586.8|13590|13588.5|13592.6|13591.6|13584|13583|1213
1656601800000|2022-06-30 15:10:00|13589.7|13589|13589.7|13588.7|13592.8|13591.7|13584.6|13583.2|1310
1656602100000|2022-06-30 15:15:00|13589.6|13588.6|13587.9|13586.9|13593.5|13592.5|13586|13585|1113
1656602400000|2022-06-30 15:20:00|13588|13587|13587.9|13586.9|13590.7|13589.5|13586.2|13585.3|973
1656602700000|2022-06-30 15:25:00|13588|13587|13589.7|13589|13590.7|13589.6|13584.8|13583.8|1179
1656603000000|2022-06-30 15:30:00|13589.4|13588.7|13587.1|13586.1|13590.5|13589.7|13585.3|13584.4|925
1656603300000|2022-06-30 15:35:00|13587.2|13586.2|13587.2|13586.2|13588.1|13587.2|13585|13584.1|736
1656603600000|2022-06-30 15:40:00|13587.1|13586.1|13582.3|13581.3|13590.2|13588.9|13581.9|13580.9|923
1656603900000|2022-06-30 15:45:00|13582.4|13581.4|13570.2|13568.5|13586|13585.3|13568.5|13566.9|1420
1656604200000|2022-06-30 15:50:00|13570.1|13569.1|13575.9|13574.2|13577.2|13576|13569.1|13567.7|1462
1656604500000|2022-06-30 15:55:00|13576|13574.3|13571.3|13569.6|13578.7|13577.1|13570.6|13569.4|1344
1656604800000|2022-06-30 16:00:00|13571|13570|13568.7|13567|13572.8|13571.4|13565.6|13564.4|1407
1656605100000|2022-06-30 16:05:00|13568.6|13567.6|13570.8|13569.2|13572.7|13571.5|13566.9|13565.6|919
1656605400000|2022-06-30 16:10:00|13570.5|13569.5|13572.3|13571.3|13574.3|13572.9|13567.7|13566.4|990
1656605700000|2022-06-30 16:15:00|13572.1|13571.6|13566.6|13565.6|13572.1|13571.6|13565.9|13564.6|1167
1656606000000|2022-06-30 16:20:00|13566.7|13565.7|13566.9|13566.2|13570.3|13569.3|13565.7|13564.4|985
1656606300000|2022-06-30 16:25:00|13567|13566.3|13565.1|13564.4|13567.5|13566.8|13562.3|13560.8|772
1656606600000|2022-06-30 16:30:00|13565.3|13564.3|13563.2|13562.2|13565.3|13564.3|13560.5|13559.7|766
1656606900000|2022-06-30 16:35:00|13563.3|13562.3|13569.5|13568.8|13570.5|13569.1|13562.8|13562|680
1656607200000|2022-06-30 16:40:00|13569.7|13568.7|13576|13575|13577.1|13575.8|13568.9|13568|1094
1656607500000|2022-06-30 16:45:00|13575.9|13574.9|13561.2|13559.7|13576.2|13574.9|13559.8|13558.2|1364
1656607800000|2022-06-30 16:50:00|13561.3|13559.6|13563.7|13562.7|13565.4|13564.4|13557.1|13555.9|1237
1656608100000|2022-06-30 16:55:00|13563.8|13562.8|13567.3|13566.6|13569.6|13568.6|13563.2|13562.4|896
1656608400000|2022-06-30 17:00:00|13567.4|13566.7|13568|13567|13570.3|13569.5|13565.9|13565.1|850
1656608700000|2022-06-30 17:05:00|13568.2|13567.2|13563.8|13563.1|13568.2|13567.3|13563.2|13562.4|683
1656609000000|2022-06-30 17:10:00|13563.7|13563|13565.5|13564.5|13567.8|13566.8|13563.3|13562.4|653
1656609300000|2022-06-30 17:15:00|13565.4|13564.4|13557.2|13556.2|13565.5|13564.6|13557.1|13556.1|558
1656609600000|2022-06-30 17:20:00|13557.3|13556.3|13558.9|13558.2|13562.3|13561.6|13557.2|13556.2|572
1656609900000|2022-06-30 17:25:00|13559.3|13558.6|13563.8|13563.1|13564.6|13563.6|13557.9|13556.9|655
1656610200000|2022-06-30 17:30:00|13563.7|13563|13562.8|13561.8|13565.7|13564.6|13561.4|13560.4|595
1656610500000|2022-06-30 17:35:00|13563.3|13562.3|13564.5|13563.5|13564.9|13563.8|13560.7|13559.7|512
1656610800000|2022-06-30 17:40:00|13564.9|13563.2|13560.7|13559.7|13565.8|13564.6|13560.5|13559.4|539
1656611100000|2022-06-30 17:45:00|13560.8|13559.8|13561|13560|13564.5|13563.6|13558.7|13557.6|686
1656611400000|2022-06-30 17:50:00|13560.9|13559.9|13563.6|13562.6|13564.4|13563.5|13559.6|13558.9|592
1656611700000|2022-06-30 17:55:00|13564.2|13563.2|13567.1|13566.1|13567.5|13566.7|13563.3|13562.5|467
1656612000000|2022-06-30 18:00:00|13567.2|13566.2|13567.8|13567.1|13570.7|13569.7|13565.3|13564.5|599
1656612300000|2022-06-30 18:05:00|13567.7|13567|13565.9|13564.9|13567.7|13567|13563.8|13563.1|592
1656612600000|2022-06-30 18:10:00|13566|13565|13565.2|13564.2|13567|13566|13563.6|13562.6|616
1656612900000|2022-06-30 18:15:00|13565.1|13564.1|13566.8|13566.1|13567.5|13566.3|13562.8|13561.7|552
1656613200000|2022-06-30 18:20:00|13567|13565.8|13567|13566|13568.4|13567.5|13565|13564.2|574
1656613500000|2022-06-30 18:25:00|13567.1|13566.1|13565.5|13564.8|13567.4|13566.6|13565.4|13564.7|352
1656613800000|2022-06-30 18:30:00|13565.4|13564.5|13565.3|13564.3|13567.2|13566.3|13564.3|13563.6|414
1656614100000|2022-06-30 18:35:00|13565.4|13564.4|13565.3|13564.6|13567.4|13566.6|13564.7|13563.9|459
1656614400000|2022-06-30 18:40:00|13565.4|13564.7|13564.6|13563.6|13565.4|13564.7|13563|13562.2|502
1656614700000|2022-06-30 18:45:00|13563.9|13563.2|13560.7|13559.7|13564.8|13563.9|13559.8|13559.1|380
1656615000000|2022-06-30 18:50:00|13560.6|13559.6|13561.5|13560.5|13561.7|13560.9|13559.3|13558.5|600
1656615300000|2022-06-30 18:55:00|13561.6|13560.6|13557.5|13556.5|13561.6|13560.6|13556.3|13555.4|606
1656615600000|2022-06-30 19:00:00|13557|13556|13556.7|13555.7|13558.3|13557.3|13555.9|13554.9|588
1656615900000|2022-06-30 19:05:00|13556.6|13555.6|13558.3|13557.3|13559.5|13558.4|13555.8|13554.7|458
1656616200000|2022-06-30 19:10:00|13558.4|13557.4|13559.1|13558.1|13560.4|13559.5|13557|13556.1|550
1656616500000|2022-06-30 19:15:00|13559.7|13558.7|13563.4|13562.4|13563.6|13562.6|13559.4|13558.5|393
1656616800000|2022-06-30 19:20:00|13563.3|13562.3|13567.8|13567.1|13568.2|13567.2|13563.2|13562.2|510
1656617100000|2022-06-30 19:25:00|13567.7|13567|13567.2|13566.2|13568|13567.1|13565.1|13563.8|549
1656617400000|2022-06-30 19:30:00|13567.1|13566.1|13566.9|13566.2|13568.2|13567.5|13564.7|13563.6|603
1656617700000|2022-06-30 19:35:00|13566.8|13566.1|13566.1|13565.1|13567.6|13566.6|13565.1|13564|534
1656618000000|2022-06-30 19:40:00|13566|13565|13566|13565|13567.6|13566.6|13564.4|13563.4|524
1656618300000|2022-06-30 19:45:00|13566.1|13565.1|13566.6|13564.9|13569.1|13568.2|13564.8|13563.8|734
1656618600000|2022-06-30 19:50:00|13566.7|13565|13564.6|13563.6|13569.4|13567.2|13564.2|13563|631
1656618900000|2022-06-30 19:55:00|13566.3|13564.1|13571|13569.4|13571|13569.8|13563.9|13563.1|713
1656619200000|2022-06-30 20:00:00|13570.7|13569.7|13574.1|13573.1|13575.6|13574.4|13570.5|13568.6|517
1656619500000|2022-06-30 20:05:00|13573.9|13572.9|13575.3|13574.3|13576.4|13574.9|13572.2|13571.2|630
1656619800000|2022-06-30 20:10:00|13575.4|13574.4|13573.5|13572.5|13575.8|13574.4|13573.3|13572.2|446
1656620100000|2022-06-30 20:15:00|13573.6|13572.6|13572.5|13571.5|13573.9|13572.9|13570.8|13569.8|404
1656620400000|2022-06-30 20:20:00|13572.4|13571.4|13571.9|13570.9|13572.7|13571.4|13570.3|13569.4|417
1656620700000|2022-06-30 20:25:00|13572|13571|13569.1|13568.1|13573.1|13571.8|13569.1|13568.1|437
1656621000000|2022-06-30 20:30:00|13569|13568|13573.8|13571.9|13573.8|13572.4|13569|13568|440
1656621300000|2022-06-30 20:35:00|13573.7|13572|13573.3|13572.3|13574.2|13572.9|13572.7|13571.6|178
1656621600000|2022-06-30 20:40:00|13573.2|13572.2|13575.7|13574.7|13576.3|13575.3|13573.2|13572|202
1656621900000|2022-06-30 20:45:00|13575.6|13574.6|13577.2|13576.2|13577.5|13576.2|13574.5|13572.9|413
1656622200000|2022-06-30 20:50:00|13577.3|13576.3|13576|13573.9|13577.7|13576.4|13575.7|13573.6|320
1656622500000|2022-06-30 20:55:00|13576.3|13574|13576.5|13570.5|13578.9|13576.1|13572.1|13566.1|918
1656622800000|2022-06-30 21:00:00|13578.5|13572.5|13576.2|13570.2|13578.5|13572.5|13573.8|13567.8|51
1656623100000|2022-06-30 21:05:00|13575|13569|13576.1|13570.1|13576.5|13570.5|13574.9|13568.9|42
1656623400000|2022-06-30 21:10:00|13577|13571|13578.4|13572.4|13578.6|13572.6|13575|13569|141
1656623700000|2022-06-30 21:15:00|13577.8|13571.8|13576.1|13570.1|13578.4|13572.4|13574.4|13568.4|200
1656624000000|2022-06-30 21:20:00|13576.2|13570.2|13577.6|13571.6|13579.6|13573.6|13574.4|13568.4|166
1656624300000|2022-06-30 21:25:00|13577.7|13571.7|13577.6|13571.6|13579.1|13573.1|13576.4|13570.4|178
1656624600000|2022-06-30 21:30:00|13577.1|13571.1|13575.8|13569.8|13578|13573.1|13574|13568|156
1656624900000|2022-06-30 21:35:00|13576.1|13570.1|13577.9|13573|13578.2|13574|13573.2|13567.2|323
1656625200000|2022-06-30 21:40:00|13578.7|13572.7|13576.7|13573.5|13579|13574.7|13576.7|13572.2|242
1656625500000|2022-06-30 21:45:00|13576.8|13573.6|13576.8|13571.3|13577.4|13573.7|13573.8|13567.8|409
1656625800000|2022-06-30 21:50:00|13576.6|13572.1|13576.5|13572.9|13577.2|13572.9|13576|13570.8|189
1656626100000|2022-06-30 21:55:00|13576.9|13572.5|13576.5|13572.1|13578.4|13573.1|13576.1|13571.1|392
1656626400000|2022-06-30 22:00:00|13576.6|13571.5|13577|13573.9|13579.3|13576.5|13575|13569.2|772
1656626700000|2022-06-30 22:05:00|13576.8|13574.2|13577.7|13575.3|13577.8|13575.5|13573.9|13570.5|594
1656627000000|2022-06-30 22:10:00|13577.6|13574.7|13579.6|13577.6|13581.1|13578.7|13576|13573.1|880
1656627300000|2022-06-30 22:15:00|13579.1|13578.1|13579.2|13577.5|13580.1|13578.5|13576.7|13574.6|1200
1656627600000|2022-06-30 22:20:00|13579.3|13577.4|13577|13575.4|13579.6|13577.6|13576.5|13575.1|621
1656627900000|2022-06-30 22:25:00|13577.1|13575.5|13573.6|13572.6|13579.2|13577.9|13573.6|13572.1|1273
1656628200000|2022-06-30 22:30:00|13574.1|13572.2|13576.1|13573.9|13578|13575.7|13573.6|13572.1|1281
1656628500000|2022-06-30 22:35:00|13575.9|13574|13575.6|13573.8|13576.7|13574.6|13573.9|13572.5|1031
1656628800000|2022-06-30 22:40:00|13575.5|13573.5|13575.8|13574.1|13576.3|13574.7|13574.5|13572.9|1117
1656629100000|2022-06-30 22:45:00|13575.3|13574.3|13574.5|13572.9|13575.7|13574.5|13574|13572.5|723
1656629400000|2022-06-30 22:50:00|13574.7|13573|13574.4|13572.6|13576.1|13574.7|13572.8|13571.3|747
1656629700000|2022-06-30 22:55:00|13574.6|13572.7|13574.8|13572.8|13574.9|13573.2|13572.5|13571|961
1656630000000|2022-06-30 23:00:00|13574.7|13572.9|13576.6|13574.9|13577.7|13576.3|13573.8|13572.5|1095
1656630300000|2022-06-30 23:05:00|13576.5|13574.8|13579.8|13578.3|13582.9|13581.4|13576.2|13574.8|1157
1656630600000|2022-06-30 23:10:00|13579.5|13578.5|13578.4|13576.7|13581|13579.4|13577.2|13575.6|675
1656630900000|2022-06-30 23:15:00|13578.5|13576.8|13580.7|13579.1|13582|13580.8|13578.4|13576.7|839
1656631200000|2022-06-30 23:20:00|13580.8|13579|13583.2|13581.7|13584.8|13583.6|13580.4|13579|804
1656631500000|2022-06-30 23:25:00|13582.8|13581.8|13583|13581.5|13584.2|13582.8|13581.9|13580.6|683
1656631800000|2022-06-30 23:30:00|13582.7|13581.7|13584.6|13583.6|13588.1|13586.7|13582.4|13581.1|782
1656632100000|2022-06-30 23:35:00|13584.5|13583.5|13582.4|13581.4|13585.5|13584.2|13580.6|13579.5|572
1656632400000|2022-06-30 23:40:00|13582.7|13581.1|13582.2|13580.7|13584.6|13583.3|13581.8|13580.5|669
1656632700000|2022-06-30 23:45:00|13582|13581|13578.6|13577.1|13582.2|13581.1|13576.6|13575.3|857
1656633000000|2022-06-30 23:50:00|13578.3|13577.3|13578.9|13577.9|13579.3|13578.2|13577.2|13575.9|496
1656633300000|2022-06-30 23:55:00|13578.8|13577.8|13580.7|13579.7|13581|13579.9|13578.5|13577.5|389
1656633600000|2022-07-01 00:00:00|13580.3|13579.3|13585.3|13584.3|13586.9|13586|13577.5|13576.6|987
1656633900000|2022-07-01 00:05:00|13585.4|13584.4|13579.8|13578.2|13585.8|13584.8|13577.4|13576.7|837
1656634200000|2022-07-01 00:10:00|13580|13578.5|13590.1|13589.1|13591.7|13590.7|13577.5|13576.7|890
1656634500000|2022-07-01 00:15:00|13589.9|13588.9|13588.9|13587.9|13590.1|13589.1|13587|13586.3|772
1656634800000|2022-07-01 00:20:00|13588.8|13587.8|13582.1|13581.1|13588.9|13587.9|13580.5|13579.6|728
1656635100000|2022-07-01 00:25:00|13582|13581|13579.2|13578.2|13584.4|13583.5|13579.1|13578.2|651
1656635400000|2022-07-01 00:30:00|13579.3|13578.6|13593.1|13592.1|13594.4|13593.7|13579.2|13578.2|1017
1656635700000|2022-07-01 00:35:00|13592.2|13591.2|13591.1|13590.4|13593.9|13592.9|13589|13588.3|895
1656636000000|2022-07-01 00:40:00|13591.3|13590.6|13596.3|13595.3|13596.4|13595.5|13588.8|13587.9|755
1656636300000|2022-07-01 00:45:00|13596.4|13595.4|13596.2|13595.2|13598.7|13597.7|13592.7|13592|751
1656636600000|2022-07-01 00:50:00|13596.3|13595.3|13595.7|13594.7|13599.3|13598.3|13592.1|13591.1|1114
1656636900000|2022-07-01 00:55:00|13595.8|13594.8|13596.5|13595.5|13598.6|13597.5|13589.9|13588.9|1019
1656637200000|2022-07-01 01:00:00|13596.4|13595.4|13590.5|13589.5|13596.5|13595.5|13590.1|13589.2|816
1656637500000|2022-07-01 01:05:00|13590.4|13589.4|13584.4|13583.7|13591.5|13590.8|13584.2|13583.4|812
1656637800000|2022-07-01 01:10:00|13584.3|13583.6|13588.3|13587.3|13588.4|13587.6|13580|13579|844
1656638100000|2022-07-01 01:15:00|13588.1|13587.1|13588.6|13587.9|13590.2|13589.5|13584.2|13583.3|883
1656638400000|2022-07-01 01:20:00|13588.4|13587.7|13585|13584|13588.4|13587.7|13583.4|13582.7|655
1656638700000|2022-07-01 01:25:00|13585.1|13584.4|13583.3|13582.3|13586.2|13585.4|13580.8|13580|565
1656639000000|2022-07-01 01:30:00|13583.2|13582.2|13578.8|13577.8|13583.9|13583|13574.9|13574.1|957
1656639300000|2022-07-01 01:35:00|13579.2|13578.2|13578.8|13577.8|13580.7|13579.7|13573.4|13572.6|953
1656639600000|2022-07-01 01:40:00|13578.9|13577.9|13577.1|13576.1|13581|13580.1|13576.5|13575.5|820
1656639900000|2022-07-01 01:45:00|13577.4|13575.9|13576.9|13575.9|13581.2|13580.5|13576.6|13575.7|736
1656640200000|2022-07-01 01:50:00|13577|13576|13578|13577|13580.4|13579.6|13573.7|13572.8|712
1656640500000|2022-07-01 01:55:00|13577.7|13577.1|13571.6|13570.9|13578.1|13577.2|13567.4|13566.4|800
1656640800000|2022-07-01 02:00:00|13571.7|13571|13565.4|13564.4|13571.8|13571|13562.5|13561.6|977
1656641100000|2022-07-01 02:05:00|13565.6|13564.6|13567.3|13566.3|13570.4|13569.6|13564.9|13563.9|692
1656641400000|2022-07-01 02:10:00|13567.4|13566.4|13570|13569|13570.1|13569.3|13564.3|13563.3|603
1656641700000|2022-07-01 02:15:00|13570.1|13569.1|13565.9|13564.9|13570.1|13569.1|13564.1|13563.1|516
1656642000000|2022-07-01 02:20:00|13565.8|13564.8|13550.7|13549.7|13566.2|13565.2|13547.6|13546.6|951
1656642300000|2022-07-01 02:25:00|13550.6|13549.6|13543.8|13543.1|13553.4|13552.4|13540.2|13539.2|1116
1656642600000|2022-07-01 02:30:00|13543.9|13542.9|13535.4|13534.4|13545.1|13544.1|13532.1|13531.1|1212
1656642900000|2022-07-01 02:35:00|13535.6|13534.6|13533.1|13532.4|13540|13539|13528.5|13527.3|1167
1656643200000|2022-07-01 02:40:00|13532.9|13532.2|13531.2|13530.2|13535.3|13534.3|13526.2|13525.3|989
1656643500000|2022-07-01 02:45:00|13531.1|13530.1|13529.1|13528.4|13533|13532.2|13528.2|13527.2|855
1656643800000|2022-07-01 02:50:00|13529.4|13528.5|13526.4|13525.4|13533.1|13532.1|13524.6|13523.7|961
1656644100000|2022-07-01 02:55:00|13526.5|13525.5|13531.7|13530.7|13533.4|13532.5|13523.4|13522.4|790
1656644400000|2022-07-01 03:00:00|13531.8|13530.8|13532.8|13531.8|13537.8|13536.9|13531.4|13530.4|978
1656644700000|2022-07-01 03:05:00|13532.9|13531.9|13527.1|13526.1|13532.9|13531.9|13521.4|13520.5|1090
1656645000000|2022-07-01 03:10:00|13526.9|13525.9|13524.1|13523.1|13529|13528.1|13523.1|13522.3|1041
1656645300000|2022-07-01 03:15:00|13524|13523|13513.3|13512.3|13528.7|13527.7|13512.9|13511.8|1084
1656645600000|2022-07-01 03:20:00|13513.5|13511.8|13518.9|13517.9|13520.2|13519.5|13509.2|13508.2|1260
1656645900000|2022-07-01 03:25:00|13519|13518|13512.7|13511.7|13519.4|13518.4|13508.6|13507.6|1091
1656646200000|2022-07-01 03:30:00|13512.6|13511.6|13515.6|13514.6|13515.9|13515|13510.1|13509.1|1029
1656646500000|2022-07-01 03:35:00|13515.5|13514.5|13518.8|13517.8|13520.4|13519.4|13512|13511|799
1656646800000|2022-07-01 03:40:00|13519|13518|13512.9|13511.9|13521.1|13520.4|13511.8|13511|897
1656647100000|2022-07-01 03:45:00|13513.1|13512.1|13507.6|13506.6|13513.2|13512.2|13498.5|13497.8|1538
1656647400000|2022-07-01 03:50:00|13507.5|13506.5|13514.7|13513.7|13515.4|13514.4|13504|13502.9|1155
1656647700000|2022-07-01 03:55:00|13514.8|13513.8|13512.5|13511.5|13515.1|13514.1|13505.5|13504.6|859
1656648000000|2022-07-01 04:00:00|13512.7|13511.7|13521.1|13520.1|13522.5|13521.5|13512.2|13511.2|1215
1656648300000|2022-07-01 04:05:00|13520.8|13519.8|13515.6|13514.6|13520.8|13519.8|13514.4|13513.6|1032
1656648600000|2022-07-01 04:10:00|13515.7|13514.7|13510.9|13509.9|13517.1|13516.3|13509.2|13508.2|1012
1656648900000|2022-07-01 04:15:00|13510.8|13509.8|13504.5|13503.8|13513.6|13512.7|13499.7|13498.7|1072
1656649200000|2022-07-01 04:20:00|13504.6|13503.9|13509.1|13508.1|13511.4|13510.4|13502.1|13501.1|1058
1656649500000|2022-07-01 04:25:00|13508.7|13507.7|13510.9|13509.9|13511.5|13510.7|13499|13498|1002
1656649800000|2022-07-01 04:30:00|13511|13510|13513.2|13512.2|13514.9|13514|13508.1|13507.1|888
1656650100000|2022-07-01 04:35:00|13513.1|13512.1|13515.8|13514.8|13517|13516|13512.1|13511.2|679
1656650400000|2022-07-01 04:40:00|13515.7|13514.7|13514.8|13513.8|13518.3|13517.4|13512|13511.3|756
1656650700000|2022-07-01 04:45:00|13514.7|13513.7|13512.2|13511.2|13516.9|13515.9|13509.4|13508.6|898
1656651000000|2022-07-01 04:50:00|13512.5|13511.5|13509.5|13508.5|13513.5|13512.7|13507.8|13506.8|777
1656651300000|2022-07-01 04:55:00|13509.4|13508.4|13509.5|13508.5|13513.4|13512.7|13506.5|13505.7|941
1656651600000|2022-07-01 05:00:00|13509.6|13508.6|13487.8|13486.8|13510|13509|13487.5|13486.2|1328
1656651900000|2022-07-01 05:05:00|13487.3|13486.3|13485.2|13484.2|13488.1|13487.2|13482.1|13480.9|1136
1656652200000|2022-07-01 05:10:00|13485.1|13484.1|13488|13487|13491.9|13490.9|13484.6|13483.6|955
1656652500000|2022-07-01 05:15:00|13487.9|13486.9|13487.5|13486.5|13488.7|13487.8|13479.8|13478.7|937
1656652800000|2022-07-01 05:20:00|13487.7|13486.7|13493.1|13492.1|13494.8|13494.1|13486.4|13485.5|780
1656653100000|2022-07-01 05:25:00|13493.2|13492.2|13489.2|13488.2|13495.3|13494.4|13488.3|13487.3|858
1656653400000|2022-07-01 05:30:00|13489.3|13488.3|13495.7|13494.7|13495.9|13495|13489.2|13488.3|685
1656653700000|2022-07-01 05:35:00|13496|13495|13493.8|13493.1|13496.7|13495.7|13491.1|13490.3|835
1656654000000|2022-07-01 05:40:00|13493.9|13492.9|13494.6|13493.9|13499.2|13498.2|13492.5|13491.5|856
1656654300000|2022-07-01 05:45:00|13494.5|13493.8|13495|13494|13498.3|13497.3|13491.2|13490.2|804
1656654600000|2022-07-01 05:50:00|13494.9|13493.9|13502.7|13501.7|13506.8|13505.8|13492.6|13491.8|1179
1656654900000|2022-07-01 05:55:00|13502.6|13501.6|13498.6|13497.6|13504|13503|13497.5|13496.6|941
1656655200000|2022-07-01 06:00:00|13498.9|13497.9|13478.1|13477.1|13499.7|13499|13475.1|13473.6|1396
1656655500000|2022-07-01 06:05:00|13478.5|13477.5|13483.8|13482.8|13487.2|13486.2|13476.6|13475.6|1176
1656655800000|2022-07-01 06:10:00|13483.7|13482.7|13491.7|13490.7|13491.7|13490.7|13483.2|13482.4|1070
1656656100000|2022-07-01 06:15:00|13491.8|13490.8|13490.5|13489.8|13493.3|13492.3|13486.9|13485.9|1003
1656656400000|2022-07-01 06:20:00|13490.7|13489.7|13495.4|13494.7|13496.8|13495.8|13489.6|13488.6|902
1656656700000|2022-07-01 06:25:00|13495.6|13494.6|13501.8|13500.8|13501.8|13500.8|13493.2|13492.4|1098
1656657000000|2022-07-01 06:30:00|13501.7|13500.7|13495.9|13494.9|13502.1|13501.1|13495.2|13494.4|966
1656657300000|2022-07-01 06:35:00|13495.7|13494.7|13498.6|13497.6|13498.6|13497.7|13491.8|13491|747
1656657600000|2022-07-01 06:40:00|13498.5|13497.5|13505.6|13504.6|13509.9|13508.9|13498.5|13497.5|1033
1656657900000|2022-07-01 06:45:00|13504.9|13504.2|13502.1|13501.1|13507.6|13506.6|13496.7|13495.7|1083
1656658200000|2022-07-01 06:50:00|13502.2|13501.2|13500.2|13499.2|13502.2|13501.2|13496.5|13495.5|993
1656658500000|2022-07-01 06:55:00|13500.1|13499.1|13492.9|13491.9|13500.2|13499.2|13491.8|13490.9|1127
1656658800000|2022-07-01 07:00:00|13492.7|13491.7|13487.8|13486.8|13494.4|13493.4|13486|13484.9|1226
1656659100000|2022-07-01 07:05:00|13487.9|13486.9|13494.2|13493.2|13494.3|13493.3|13485.3|13484.6|986
1656659400000|2022-07-01 07:10:00|13494.3|13493.3|13503.4|13502.7|13505.8|13504.8|13493.3|13492.4|902
1656659700000|2022-07-01 07:15:00|13503.5|13502.5|13501.3|13500.3|13505.3|13504.3|13499.9|13499.2|1113
1656660000000|2022-07-01 07:20:00|13501.1|13500.1|13506.1|13505.4|13508.2|13507.1|13498.8|13498.1|1140
1656660300000|2022-07-01 07:25:00|13506.3|13505.6|13504.4|13503.4|13510.7|13509.7|13503.6|13502.7|897
1656660600000|2022-07-01 07:30:00|13504.3|13503.3|13511.5|13510.8|13516.1|13515.3|13502.6|13501.6|1153
1656660900000|2022-07-01 07:35:00|13511.3|13510.6|13514.3|13513.3|13518.9|13517.8|13510.7|13510|980
1656661200000|2022-07-01 07:40:00|13514.2|13513.2|13515.8|13514.8|13517.3|13516.3|13513.4|13512.5|802
1656661500000|2022-07-01 07:45:00|13515.9|13514.9|13524.8|13523.8|13528.3|13527.4|13514.6|13513.6|1112
1656661800000|2022-07-01 07:50:00|13524.9|13523.9|13532.4|13531.4|13533.2|13532.3|13523.3|13522.4|1116
1656662100000|2022-07-01 07:55:00|13532|13531.3|13531.5|13530.5|13536|13535|13528|13527|1118
1656662400000|2022-07-01 08:00:00|13531.4|13530.4|13537.1|13536.1|13539|13538|13525.3|13524.3|1137
1656662700000|2022-07-01 08:05:00|13537.3|13536.3|13536.5|13535.5|13541.8|13540.7|13532.5|13531.6|919
1656663000000|2022-07-01 08:10:00|13536.6|13535.6|13536|13535|13539.2|13538.1|13534.9|13534|914
1656663300000|2022-07-01 08:15:00|13536.1|13535.1|13534.8|13534.1|13537.9|13537.1|13531.5|13530.7|1054
1656663600000|2022-07-01 08:20:00|13534.7|13534|13545|13544.3|13549|13548|13532.6|13531.7|1003
1656663900000|2022-07-01 08:25:00|13545.1|13544.4|13548.7|13547.7|13548.9|13548|13543.3|13542.6|872
1656664200000|2022-07-01 08:30:00|13548|13547|13549.4|13548.4|13549.5|13548.7|13543.7|13542.9|938
1656664500000|2022-07-01 08:35:00|13549.6|13548.9|13553.5|13552.5|13557|13556.3|13549.5|13548.7|1017
1656664800000|2022-07-01 08:40:00|13553.4|13552.4|13557.6|13556.6|13569.3|13567.3|13552.6|13551.9|1212
1656665100000|2022-07-01 08:45:00|13557.7|13556.7|13557.7|13556.7|13560.9|13560.2|13555.6|13554.7|873
1656665400000|2022-07-01 08:50:00|13557.8|13556.8|13557.2|13556.2|13563.4|13562.6|13555.5|13554.6|885
1656665700000|2022-07-01 08:55:00|13557.1|13556.1|13551.4|13550.4|13557.1|13556.1|13549.5|13548.3|830
1656666000000|2022-07-01 09:00:00|13551.6|13550.6|13552.4|13551.4|13557.4|13556.4|13547.7|13546.7|1175
1656666300000|2022-07-01 09:05:00|13552.3|13551.6|13553.6|13552.6|13558.7|13557.7|13552.2|13551.3|1026
1656666600000|2022-07-01 09:10:00|13553.9|13552.9|13550.9|13549.9|13555|13554.1|13549.3|13548.1|1078
1656666900000|2022-07-01 09:15:00|13551.1|13549.6|13542|13541|13551.5|13550.5|13541.1|13540.1|954
1656667200000|2022-07-01 09:20:00|13541.9|13540.9|13542.4|13541.4|13544.3|13543.3|13538.9|13537.9|754
1656667500000|2022-07-01 09:25:00|13542.3|13541.3|13551.2|13550.2|13552.7|13551.7|13541.6|13540.8|810
1656667800000|2022-07-01 09:30:00|13551.1|13550.1|13555.3|13554.3|13556|13554.9|13550.2|13549|784
1656668100000|2022-07-01 09:35:00|13555.2|13554.2|13555.5|13554.5|13557|13556|13554.3|13553.3|596
1656668400000|2022-07-01 09:40:00|13555.6|13554.6|13554.3|13553.6|13556.1|13555.2|13552.4|13551.3|850
1656668700000|2022-07-01 09:45:00|13554.5|13553.5|13557.2|13556.2|13560.7|13559.8|13552.1|13551.3|897
1656669000000|2022-07-01 09:50:00|13557.3|13556.3|13563.7|13563|13565.6|13564.9|13556.9|13556|827
1656669300000|2022-07-01 09:55:00|13564.1|13563.4|13565.5|13564.5|13567.3|13566.4|13562.6|13561.7|894
1656669600000|2022-07-01 10:00:00|13565.1|13564.1|13556.7|13555.7|13566.4|13565.7|13556.6|13555.6|751
1656669900000|2022-07-01 10:05:00|13556.8|13555.8|13547.2|13546.2|13557|13556|13544.8|13543.8|1015
1656670200000|2022-07-01 10:10:00|13547.3|13546.3|13554.8|13553.8|13555.4|13554.2|13546.7|13545.7|722
1656670500000|2022-07-01 10:15:00|13554.7|13553.7|13549.4|13548.4|13555.1|13554.3|13548.6|13547.8|895
1656670800000|2022-07-01 10:20:00|13549.3|13548.3|13552.7|13552|13553.2|13552.4|13548.9|13547.8|735
1656671100000|2022-07-01 10:25:00|13552.8|13552.1|13547.5|13546.5|13553.9|13553.2|13544.5|13543.1|860
1656671400000|2022-07-01 10:30:00|13547.4|13546.4|13543.9|13542.9|13551.5|13550.5|13543|13541.5|1006
1656671700000|2022-07-01 10:35:00|13544|13543|13539.4|13538.4|13547.5|13546.5|13538.7|13537.7|748
1656672000000|2022-07-01 10:40:00|13539.7|13538.7|13537.7|13536.7|13542.5|13541.5|13534|13532.4|1137
1656672300000|2022-07-01 10:45:00|13537.9|13536.9|13534.5|13533.8|13538.2|13537.3|13531.6|13530.6|642
1656672600000|2022-07-01 10:50:00|13534.1|13533.4|13532.3|13531.3|13536.2|13535.3|13531.1|13530.1|727
1656672900000|2022-07-01 10:55:00|13532.4|13531.4|13536.3|13535.3|13536.6|13535.6|13528.4|13527.7|970
1656673200000|2022-07-01 11:00:00|13536.2|13535.2|13532.4|13531.4|13538.7|13537.6|13529.9|13528.9|959
1656673500000|2022-07-01 11:05:00|13532.3|13531.3|13523.1|13522.1|13533.9|13532.6|13522.7|13521.9|989
1656673800000|2022-07-01 11:10:00|13523|13522|13518.1|13517.1|13523.7|13522.7|13512.7|13511.5|1346
1656674100000|2022-07-01 11:15:00|13518|13517|13510.2|13509.2|13518.3|13517.2|13506.9|13505.9|1117
1656674400000|2022-07-01 11:20:00|13510.7|13510|13505.7|13504.7|13518|13516.9|13504.2|13503.2|995
1656674700000|2022-07-01 11:25:00|13505.6|13504.6|13517.7|13516.7|13519.2|13518.2|13505.6|13504.6|870
1656675000000|2022-07-01 11:30:00|13517.8|13516.8|13525.2|13524.2|13527.2|13525.8|13517.7|13516.7|1060
1656675300000|2022-07-01 11:35:00|13524.8|13523.8|13522.6|13521.6|13526.6|13525.5|13521|13520.2|993
1656675600000|2022-07-01 11:40:00|13522.7|13521.7|13527.8|13526.8|13529|13528|13518.7|13517.7|1065
1656675900000|2022-07-01 11:45:00|13527.5|13526.5|13532.6|13531.6|13533.3|13532.3|13526.2|13525.1|1035
1656676200000|2022-07-01 11:50:00|13532.4|13531.4|13528.1|13527.1|13534.3|13533.3|13525.6|13524.9|850
1656676500000|2022-07-01 11:55:00|13528|13527|13529.5|13528.5|13536.2|13535.3|13526.5|13525.5|1027
1656676800000|2022-07-01 12:00:00|13529.8|13528.3|13529.4|13528.4|13531.4|13530.6|13523.6|13522.8|941
1656677100000|2022-07-01 12:05:00|13529.6|13528.6|13521.3|13520.3|13530.2|13529.2|13520.1|13519|1067
1656677400000|2022-07-01 12:10:00|13521.1|13520.1|13531.2|13530.2|13533|13532.2|13520.3|13519.1|1028
1656677700000|2022-07-01 12:15:00|13531.1|13530.4|13519.9|13518.9|13531.1|13530.4|13517.8|13516.8|1222
1656678000000|2022-07-01 12:20:00|13520|13519|13509.8|13509.1|13520.1|13519.1|13507.8|13506.8|1538
1656678300000|2022-07-01 12:25:00|13509.7|13509|13520.2|13519.5|13523.1|13522.1|13509.7|13509|1173
1656678600000|2022-07-01 12:30:00|13519.9|13519.2|13526.3|13525.3|13527.3|13526.6|13519.8|13519.1|1126
1656678900000|2022-07-01 12:35:00|13525.7|13525|13536.6|13535.6|13539.1|13538.4|13525.6|13524.6|1084
1656679200000|2022-07-01 12:40:00|13536.7|13535.7|13528|13527.3|13538.6|13537.8|13527.5|13526.8|1105
1656679500000|2022-07-01 12:45:00|13528.2|13527.2|13521.2|13520.2|13530.1|13529.3|13519.8|13519.1|1166
1656679800000|2022-07-01 12:50:00|13521|13520|13524.7|13523.7|13528.3|13527.6|13519.8|13518.9|1005
1656680100000|2022-07-01 12:55:00|13524.8|13523.8|13527.8|13527.1|13530.9|13529.8|13520.1|13519.3|1091
1656680400000|2022-07-01 13:00:00|13527.9|13527.2|13526.9|13525.9|13532.8|13531.8|13523.2|13522.3|1263
1656680700000|2022-07-01 13:05:00|13527|13526|13525.2|13524.5|13531.1|13530.1|13520.3|13519.5|1199
1656681000000|2022-07-01 13:10:00|13525.5|13524.8|13529.9|13528.9|13530.9|13529.7|13525.5|13524.6|1004
1656681300000|2022-07-01 13:15:00|13530.3|13529.3|13539.8|13538.8|13544.7|13543.7|13530.3|13529.3|1161
1656681600000|2022-07-01 13:20:00|13539.9|13538.9|13552.4|13551.7|13553.8|13552.9|13538.6|13537.8|1161
1656681900000|2022-07-01 13:25:00|13552.8|13551.8|13551.2|13550.2|13556|13555|13545.1|13544.2|1016
1656682200000|2022-07-01 13:30:00|13550.9|13550|13543.8|13542.8|13555.2|13554.2|13543.3|13542.3|1400
1656682500000|2022-07-01 13:35:00|13543.7|13542.7|13535.9|13535.2|13545.4|13544.2|13533.8|13532.7|1246
1656682800000|2022-07-01 13:40:00|13535.8|13535.1|13537.5|13535.8|13542.7|13541.6|13535.8|13534.4|1111
1656683100000|2022-07-01 13:45:00|13537.6|13536|13540.3|13539.3|13543.4|13542.4|13532.4|13531.3|1388
1656683400000|2022-07-01 13:50:00|13540.4|13539.4|13535.3|13533.8|13544.2|13543.4|13533.5|13532.2|1308
1656683700000|2022-07-01 13:55:00|13535|13534|13546.4|13540.4|13548|13543.1|13535|13533.4|1347
1656684000000|2022-07-01 14:00:00|13546.3|13540.3|13523.2|13522.2|13546.3|13540.3|13512.2|13511.2|2277
1656684300000|2022-07-01 14:05:00|13523.3|13522.3|13512.3|13511.3|13526.8|13525.8|13509.4|13508.1|1919
1656684600000|2022-07-01 14:10:00|13512.4|13510.9|13495.6|13494.1|13513.5|13512.3|13494.4|13493.4|1922
1656684900000|2022-07-01 14:15:00|13495.4|13494.4|13496|13495|13505.7|13504.7|13494.1|13493.4|1660
1656685200000|2022-07-01 14:20:00|13496.2|13495.2|13494|13493.3|13498.5|13497.3|13488.7|13488|1528
1656685500000|2022-07-01 14:25:00|13493.9|13493.2|13490.5|13489.8|13499.2|13498.2|13485.9|13485.1|1624
1656685800000|2022-07-01 14:30:00|13490.4|13489.7|13489.5|13488.5|13496|13494.8|13479.5|13478.5|1673
1656686100000|2022-07-01 14:35:00|13489.6|13488.6|13504|13503|13504.1|13503.3|13486.3|13485.5|1403
1656686400000|2022-07-01 14:40:00|13504.2|13503.2|13504|13503|13510.6|13509.5|13502|13501|1600
1656686700000|2022-07-01 14:45:00|13503.6|13502.6|13499.2|13498.2|13509.2|13508.2|13498.9|13497.6|1364
1656687000000|2022-07-01 14:50:00|13499.1|13498.1|13509.6|13508.6|13510.4|13509.4|13494.8|13493.8|1709
1656687300000|2022-07-01 14:55:00|13509.4|13508.4|13512.8|13511.8|13519.5|13518.3|13507.8|13507|1600
1656687600000|2022-07-01 15:00:00|13512.9|13511.9|13516.1|13515.1|13520.4|13519.4|13508.9|13507.9|1470
1656687900000|2022-07-01 15:05:00|13516|13515|13524.3|13523.3|13533.7|13532.6|13515.9|13514.8|1486
1656688200000|2022-07-01 15:10:00|13524.2|13523.5|13523.3|13522.3|13532.1|13530.9|13521.6|13520.3|1436
1656688500000|2022-07-01 15:15:00|13523.4|13522.4|13526.5|13524.8|13527.8|13526.8|13520.7|13519.5|1231
1656688800000|2022-07-01 15:20:00|13526.1|13525.1|13526.8|13525.8|13528.5|13527.5|13523.2|13522.3|1152
1656689100000|2022-07-01 15:25:00|13526.7|13525.7|13521.7|13520.7|13533|13532|13519.7|13518.9|1073
1656689400000|2022-07-01 15:30:00|13521.9|13520.9|13514.9|13513.9|13523.1|13522.1|13513.6|13512.7|1117
1656689700000|2022-07-01 15:35:00|13514.8|13513.8|13513.8|13512.8|13518.8|13517.8|13512.6|13511.6|792
1656690000000|2022-07-01 15:40:00|13513.9|13512.9|13512.7|13511.7|13514.8|13513.9|13507.8|13506.9|934
1656690300000|2022-07-01 15:45:00|13512.8|13511.8|13513.2|13512.5|13517|13516.1|13512.4|13511.6|888
1656690600000|2022-07-01 15:50:00|13513.4|13512.4|13502.9|13501.9|13513.9|13513|13502.7|13501.8|971
1656690900000|2022-07-01 15:55:00|13502.7|13502|13509.5|13508.5|13509.5|13508.7|13500.3|13499.3|919
1656691200000|2022-07-01 16:00:00|13509.4|13508.4|13511.8|13510.8|13512.6|13511.9|13506.1|13505.3|941
1656691500000|2022-07-01 16:05:00|13511.7|13510.7|13520.5|13519.5|13520.7|13519.7|13510.3|13509.4|875
1656691800000|2022-07-01 16:10:00|13520.6|13519.6|13522.8|13521.8|13524.5|13523.7|13519.3|13518.2|847
1656692100000|2022-07-01 16:15:00|13522.7|13521.7|13531.6|13530.6|13534.3|13533.3|13521.3|13520.5|904
1656692400000|2022-07-01 16:20:00|13531.3|13530.3|13529.1|13528.1|13532.6|13531.9|13526|13524.6|916
1656692700000|2022-07-01 16:25:00|13529.2|13528.2|13537.2|13536.2|13537.2|13536.5|13525.5|13524.7|937
1656693000000|2022-07-01 16:30:00|13536.5|13535.8|13531.6|13530.6|13538.5|13537.8|13531.4|13530.4|947
1656693300000|2022-07-01 16:35:00|13531.7|13530.7|13522.2|13521.2|13533.2|13532.2|13520.3|13519.3|802
1656693600000|2022-07-01 16:40:00|13522.4|13521.4|13522.4|13521.4|13523.6|13522.6|13518|13517.3|768
1656693900000|2022-07-01 16:45:00|13522.3|13521.3|13522.2|13521.5|13526|13525|13521.9|13520.9|705
1656694200000|2022-07-01 16:50:00|13522.3|13521.6|13524.5|13523.5|13525.5|13524.5|13521.1|13520.3|789
1656694500000|2022-07-01 16:55:00|13524.8|13523.2|13528.3|13527.3|13530.8|13529.8|13521.4|13520.7|786
1656694800000|2022-07-01 17:00:00|13528.5|13527.5|13527.1|13526.1|13532.2|13531.2|13526.8|13526.1|902
1656695100000|2022-07-01 17:05:00|13527.4|13526.4|13528.5|13527.8|13531.2|13530.2|13526.8|13525.9|688
1656695400000|2022-07-01 17:10:00|13528.8|13527.9|13532.3|13531.6|13533.6|13532.6|13527.6|13526.8|735
1656695700000|2022-07-01 17:15:00|13532.4|13531.7|13537.2|13536.2|13538.9|13537.9|13532.3|13531.4|783
1656696000000|2022-07-01 17:20:00|13537.1|13536.1|13536.3|13535.6|13537.3|13536.2|13533.4|13532.6|567
1656696300000|2022-07-01 17:25:00|13536.2|13535.5|13536.8|13536.1|13540.3|13539.3|13536|13535.1|549
1656696600000|2022-07-01 17:30:00|13536.9|13536.2|13534.4|13533.7|13537|13536.2|13534|13533.3|470
1656696900000|2022-07-01 17:35:00|13534.6|13533.9|13534.1|13533.1|13535.3|13534.1|13531.4|13530.2|831
1656697200000|2022-07-01 17:40:00|13534|13533|13533.3|13532.3|13536.8|13536|13532.4|13531.5|669
1656697500000|2022-07-01 17:45:00|13533.4|13532.7|13534.7|13534|13537.8|13536.5|13532.5|13531.7|570
1656697800000|2022-07-01 17:50:00|13534.9|13533.9|13534.3|13533.3|13536.2|13535.5|13531.6|13530.9|537
1656698100000|2022-07-01 17:55:00|13534|13533|13530|13529|13534.2|13533.2|13529|13528|749
1656698400000|2022-07-01 18:00:00|13529.8|13528.8|13529.3|13528.3|13531.3|13530.1|13528.7|13527.4|704
1656698700000|2022-07-01 18:05:00|13529.4|13528.4|13527|13526|13533.4|13532|13527|13526|526
1656699000000|2022-07-01 18:10:00|13526.8|13525.8|13528.9|13527.9|13529.7|13528.7|13525.3|13524.4|572
1656699300000|2022-07-01 18:15:00|13528.8|13527.8|13533.4|13532.4|13533.9|13532.8|13528.7|13527.8|572
1656699600000|2022-07-01 18:20:00|13533.5|13532.5|13538.1|13537.1|13540.3|13539.5|13533.1|13532.3|608
1656699900000|2022-07-01 18:25:00|13538.2|13537.2|13536.3|13535.3|13538.2|13537.3|13534.9|13533.9|495
1656700200000|2022-07-01 18:30:00|13536.1|13535.1|13531.1|13530.4|13537.2|13536|13531.1|13530.1|535
1656700500000|2022-07-01 18:35:00|13531.2|13530.5|13529.5|13528.5|13531.4|13530.5|13527.2|13526.4|320
1656700800000|2022-07-01 18:40:00|13529.6|13528.6|13525.1|13524.4|13529.7|13528.8|13523.8|13523.1|281
1656701100000|2022-07-01 18:45:00|13524.9|13523.9|13523.2|13522.5|13525.5|13524.5|13520.8|13520.1|383
1656701400000|2022-07-01 18:50:00|13523.3|13522.6|13524.4|13522.8|13526.9|13525.9|13522.6|13521.7|460
1656701700000|2022-07-01 18:55:00|13524.3|13522.7|13526.9|13525.9|13527.9|13526.9|13523.1|13521.8|718
1656702000000|2022-07-01 19:00:00|13527.2|13526.2|13526.2|13525.2|13527.7|13526.6|13523.7|13522.4|1041
1656702300000|2022-07-01 19:05:00|13526|13525.3|13524.8|13524.1|13526.7|13525.3|13522.9|13521.8|575
1656702600000|2022-07-01 19:10:00|13524.9|13523.4|13521.7|13520.7|13525.8|13524.3|13521.4|13520|590
1656702900000|2022-07-01 19:15:00|13522.1|13520.4|13522.7|13520.9|13524|13522.3|13521.5|13520.1|726
1656703200000|2022-07-01 19:20:00|13522.8|13521|13521.5|13520.5|13523.6|13522.1|13520.2|13519|504
1656703500000|2022-07-01 19:25:00|13521.8|13520.2|13520.7|13519.7|13522|13521|13519.3|13518.1|330
1656703800000|2022-07-01 19:30:00|13520.3|13519.6|13521.3|13520.3|13522.7|13521.5|13520.3|13519|278
1656704100000|2022-07-01 19:35:00|13521.1|13520.4|13519.4|13518.4|13521.6|13520.7|13517.6|13516.7|454
1656704400000|2022-07-01 19:40:00|13519.5|13518.7|13528.9|13527.9|13529.3|13528.1|13519.5|13518.5|392
1656704700000|2022-07-01 19:45:00|13529|13528|13531.6|13530.6|13533.8|13532.4|13527.9|13526.7|444
1656705000000|2022-07-01 19:50:00|13531.7|13530.7|13532.2|13531.2|13532.8|13531.6|13529.2|13528.3|557
1656705300000|2022-07-01 19:55:00|13532.3|13531.3|13529.8|13528.8|13533|13531.9|13527.6|13526.8|410
1656705600000|2022-07-01 20:00:00|13530.1|13528.5|13531.3|13529.6|13533.3|13531.6|13528.8|13527.5|754
1656705900000|2022-07-01 20:05:00|13530.9|13529.9|13532.6|13530.8|13533|13531.6|13530.8|13529.4|355
1656706200000|2022-07-01 20:10:00|13532.7|13530.7|13530.2|13528.2|13533|13531.5|13529.4|13527.8|621
1656706500000|2022-07-01 20:15:00|13530|13528.3|13530.1|13528.4|13531.5|13529.9|13529.4|13528|264
1656706800000|2022-07-01 20:20:00|13530.3|13528.3|13528.1|13526.2|13530.4|13528.7|13527.6|13526|408
1656707100000|2022-07-01 20:25:00|13528|13526.3|13526.7|13525.1|13528.2|13526.8|13525.7|13523.9|437
1656707400000|2022-07-01 20:30:00|13526.4|13525.4|13525.8|13524.8|13527.8|13526.8|13524.9|13523.9|252
1656707700000|2022-07-01 20:35:00|13525.9|13524.9|13529.1|13528.1|13529.2|13528.2|13525.5|13524.5|110
1656708000000|2022-07-01 20:40:00|13529|13528|13527.9|13526.9|13529.5|13528.5|13527.5|13526.5|214
1656708300000|2022-07-01 20:45:00|13527.8|13526.8|13526.9|13525.9|13528.1|13527.1|13526.1|13525.1|132
1656708600000|2022-07-01 20:50:00|13526|13525|13526.9|13525.9|13529|13526.2|13525.2|13522.1|271
1656708900000|2022-07-01 20:55:00|13526.8|13525.8|13527.1|13522.9|13531.5|13527.5|13524.5|13519.8|574
1656878400000|2022-07-03 20:00:00|13532.4|13520.4|13534.9|13524.5|13543.8|13531.8|13532.4|13520.4|23
1656878700000|2022-07-03 20:05:00|13539.4|13527.4|13534.9|13524.5|13539.4|13527.4|13534.9|13524.5|2
1656879000000|2022-07-03 20:10:00|13535.4|13524.6|13538|13526|13538.5|13526.5|13535.4|13524.6|6
1656879300000|2022-07-03 20:15:00|13535.4|13524.6|13542.2|13530.2|13543.4|13531.4|13535.4|13524.6|14
1656879600000|2022-07-03 20:20:00|13542.5|13530.5|13544.9|13532.9|13544.9|13532.9|13542.2|13530.2|5
1656879900000|2022-07-03 20:25:00|13544.7|13532.7|13537.4|13531.5|13544.9|13532.9|13537.4|13529.6|12
1656880200000|2022-07-03 20:30:00|13541.8|13529.8|13537.4|13531.5|13541.8|13531.5|13537.4|13529.6|3
1656880500000|2022-07-03 20:35:00|13538.6|13533.8|13540.4|13533.9|13540.4|13534.3|13538.6|13533.6|7
1656880800000|2022-07-03 20:40:00|13544.8|13532.8|13522.1|13510.1|13544.8|13532.8|13522.1|13510.1|12
1656881100000|2022-07-03 20:45:00|13529.5|13517.5|13532.7|13520.7|13538|13526|13529.5|13517.5|18
1656881400000|2022-07-03 20:50:00|13532.8|13520.8|13537|13525|13537|13525|13532.1|13520.1|10
1656881700000|2022-07-03 20:55:00|13531.3|13519.3|13531.4|13519.4|13531.4|13519.4|13531.3|13519.3|2
1656882000000|2022-07-03 21:00:00|13534.6|13526.6|13534.7|13528.7|13535.3|13528.7|13534.5|13526.6|19
1656882300000|2022-07-03 21:05:00|13536.5|13530.5|13529.7|13523.7|13536.5|13530.5|13527.4|13521.4|66
1656882600000|2022-07-03 21:10:00|13528.7|13522.7|13529.9|13523.9|13531.2|13525.2|13527.2|13521.2|58
1656882900000|2022-07-03 21:15:00|13529.8|13523.8|13529.8|13523.8|13530.5|13524.5|13527.8|13521.8|108
1656883200000|2022-07-03 21:20:00|13529.9|13523.9|13529.6|13523.6|13530.2|13524.2|13528.2|13522.2|100
1656883500000|2022-07-03 21:25:00|13529.9|13523.9|13530.2|13524.2|13530.2|13524.2|13528.3|13522.3|119
1656883800000|2022-07-03 21:30:00|13530.5|13524.5|13530|13524|13530.8|13524.8|13528.3|13522.3|132
1656884100000|2022-07-03 21:35:00|13528.2|13522.2|13529.7|13524.1|13530.2|13524.7|13528.2|13522.2|51
1656884400000|2022-07-03 21:40:00|13529.5|13523.5|13528.5|13524.6|13531.3|13525.3|13527.5|13523.4|105
1656884700000|2022-07-03 21:45:00|13528.2|13524.7|13528.2|13524.7|13528.4|13525|13527.3|13524.1|26
1656885000000|2022-07-03 21:50:00|13528.4|13524.9|13528.3|13524.7|13528.6|13525|13527.5|13523.1|45
1656885300000|2022-07-03 21:55:00|13528.4|13523.6|13531.1|13525.1|13531.9|13525.9|13528.2|13522.5|152
1656885600000|2022-07-03 22:00:00|13530.8|13524.8|13530.3|13526.4|13535|13530.7|13529.9|13524.3|492
1656885900000|2022-07-03 22:05:00|13531.2|13525.2|13529|13525.1|13531.5|13527.7|13528|13523.7|446
1656886200000|2022-07-03 22:10:00|13529.2|13525.2|13530.1|13526.5|13531.7|13528.7|13527.8|13524.3|999
1656886500000|2022-07-03 22:15:00|13530|13526.2|13519.5|13516.6|13530.4|13527.9|13518.8|13516.6|1098
1656886800000|2022-07-03 22:20:00|13519.4|13516.7|13519.8|13517.2|13520.7|13518.3|13515.8|13513.4|1255
1656887100000|2022-07-03 22:25:00|13520.1|13516.9|13522.4|13520.2|13523.9|13521.3|13519.4|13515.8|1139
1656887400000|2022-07-03 22:30:00|13522.5|13520|13515.8|13513.7|13522.8|13520.7|13514.9|13513.3|906
1656887700000|2022-07-03 22:35:00|13515.9|13513.8|13517.3|13515.3|13518.5|13516.5|13514|13512.5|919
1656888000000|2022-07-03 22:40:00|13517.5|13515.4|13516.4|13514.3|13517.5|13515.6|13514.1|13512.6|863
1656888300000|2022-07-03 22:45:00|13516.5|13514.4|13515.7|13513.8|13518.5|13516.5|13513.5|13511.8|856
1656888600000|2022-07-03 22:50:00|13515.6|13513.9|13515|13512.8|13518.8|13517.1|13513.5|13511.4|801
1656888900000|2022-07-03 22:55:00|13514.9|13512.9|13514.4|13513.4|13518.1|13516.5|13514.4|13512.7|622
1656889200000|2022-07-03 23:00:00|13514.9|13513.1|13523.4|13521.8|13524|13522.4|13513.9|13512.8|790
1656889500000|2022-07-03 23:05:00|13523.5|13521.7|13522.5|13520.7|13526.3|13525.1|13520.6|13518.9|1401
1656889800000|2022-07-03 23:10:00|13522.6|13520.6|13523.7|13522.1|13526.3|13525.2|13521.4|13520.1|1258
1656890100000|2022-07-03 23:15:00|13523.8|13522.2|13521.7|13520.7|13525.3|13524|13520.5|13519.5|861
1656890400000|2022-07-03 23:20:00|13521.6|13520.6|13519.7|13518.7|13522.4|13521|13516.8|13515.7|966
1656890700000|2022-07-03 23:25:00|13519.8|13518.8|13518.6|13517.6|13523.5|13522.5|13518.3|13517.5|726
1656891000000|2022-07-03 23:30:00|13518.7|13517.7|13513.9|13512.9|13518.8|13517.8|13511.2|13510.2|787
1656891300000|2022-07-03 23:35:00|13514|13513|13519.2|13518.2|13519.3|13518.3|13513.7|13512.8|614
1656891600000|2022-07-03 23:40:00|13519.5|13518|13517.2|13516.2|13521.6|13520.3|13517.2|13516.2|780
1656891900000|2022-07-03 23:45:00|13517.3|13516.3|13508.7|13507.7|13518.4|13517.5|13508.5|13507.3|1047
1656892200000|2022-07-03 23:50:00|13508.8|13507.8|13503.2|13501.7|13509|13508|13499.9|13498.5|939
1656892500000|2022-07-03 23:55:00|13503|13502|13501|13500|13506.8|13505.7|13500.2|13499.2|715
1656892800000|2022-07-04 00:00:00|13500.8|13499.8|13500.1|13499.1|13508.9|13507.8|13497.9|13496.8|1234
1656893100000|2022-07-04 00:05:00|13500.2|13499.2|13498.8|13497.8|13503.4|13502.4|13496|13495.2|910
1656893400000|2022-07-04 00:10:00|13498.9|13497.9|13494.7|13494|13499.3|13498.6|13493.8|13492.9|750
1656893700000|2022-07-04 00:15:00|13494.8|13494.1|13491.6|13490.6|13495.9|13495|13489.7|13488.6|872
1656894000000|2022-07-04 00:20:00|13491.7|13490.9|13492.3|13491.3|13494.3|13493.6|13488.9|13488|782
1656894300000|2022-07-04 00:25:00|13491.3|13490.6|13493.3|13492.3|13493.6|13492.6|13489.5|13488.5|667
1656894600000|2022-07-04 00:30:00|13493.4|13492.4|13497.6|13496.6|13498.6|13497.9|13493.3|13492.3|1035
1656894900000|2022-07-04 00:35:00|13497.5|13496.5|13505.1|13504.1|13507.9|13506.9|13497.2|13496.2|870
1656895200000|2022-07-04 00:40:00|13505|13504|13507.8|13506.8|13511.5|13510.5|13505|13504|680
1656895500000|2022-07-04 00:45:00|13507.9|13506.9|13500.3|13499.6|13508.3|13507.3|13500.3|13499.4|918
1656895800000|2022-07-04 00:50:00|13499.6|13498.9|13495|13494|13499.8|13499.1|13490.8|13489.8|1135
1656896100000|2022-07-04 00:55:00|13493.7|13492.7|13492.5|13491.5|13496.2|13495.2|13487.8|13486.9|871
1656896400000|2022-07-04 01:00:00|13492.4|13491.4|13503.4|13502.4|13505.2|13504.2|13492.1|13491.3|982
1656896700000|2022-07-04 01:05:00|13503.5|13502.5|13507.1|13506.1|13508.8|13507.8|13503.3|13502.4|812
1656897000000|2022-07-04 01:10:00|13507|13506|13513|13512.3|13514.3|13513.3|13507|13506|830
1656897300000|2022-07-04 01:15:00|13512.8|13512.1|13509.4|13508.4|13513.1|13512.2|13508.6|13507.6|844
1656897600000|2022-07-04 01:20:00|13509.5|13508.5|13504.5|13503.5|13510.2|13509.2|13503.4|13502.3|951
1656897900000|2022-07-04 01:25:00|13504.4|13503.4|13496.4|13495.4|13504.7|13503.5|13494|13492.9|885
1656898200000|2022-07-04 01:30:00|13495.7|13495|13483.3|13481.7|13499.6|13498.9|13482.4|13481.4|1352
1656898500000|2022-07-04 01:35:00|13483.4|13481.9|13484.1|13483.1|13488.1|13486.8|13478.8|13477.8|1051
1656898800000|2022-07-04 01:40:00|13484.2|13483.2|13494.4|13493.4|13494.6|13493.6|13483.8|13482.8|1221
1656899100000|2022-07-04 01:45:00|13494.2|13493.2|13498|13497|13500.7|13499.7|13491.8|13490.8|1058
1656899400000|2022-07-04 01:50:00|13497.9|13496.9|13495.8|13494.8|13499.3|13498.4|13494.1|13493.3|983
1656899700000|2022-07-04 01:55:00|13495.7|13494.7|13503.2|13502.2|13503.3|13502.4|13495.7|13494.7|905
1656900000000|2022-07-04 02:00:00|13503.3|13502.3|13504|13503|13504.8|13504.1|13501.6|13500.8|969
1656900300000|2022-07-04 02:05:00|13503.9|13502.9|13505.6|13504.9|13507.8|13506.8|13503.3|13502.4|982
1656900600000|2022-07-04 02:10:00|13505.8|13504.8|13501.8|13501.1|13506.2|13505.3|13500.2|13499.2|1053
1656900900000|2022-07-04 02:15:00|13501.7|13501|13499.6|13498.6|13504.3|13503.6|13493.3|13492|979
1656901200000|2022-07-04 02:20:00|13499.7|13498.7|13502.6|13501.6|13505.3|13504.4|13499.5|13498.5|809
1656901500000|2022-07-04 02:25:00|13502.5|13501.5|13503.9|13502.9|13505.1|13504.3|13502.2|13501.3|586
1656901800000|2022-07-04 02:30:00|13503.4|13502.7|13499.2|13498.2|13506.1|13505.4|13499.1|13498.1|908
1656902100000|2022-07-04 02:35:00|13499.5|13498.5|13499|13498|13500.8|13499.8|13496.2|13495.2|769
1656902400000|2022-07-04 02:40:00|13499.1|13498.1|13498.8|13497.8|13502.1|13501.2|13498.3|13497.3|893
1656902700000|2022-07-04 02:45:00|13498.9|13497.9|13498.5|13497.5|13499.5|13498.5|13494.4|13493.4|748
1656903000000|2022-07-04 02:50:00|13498.4|13497.4|13499.4|13498.4|13500.2|13499.4|13497.1|13496.1|776
1656903300000|2022-07-04 02:55:00|13499.5|13498.5|13501.8|13501.1|13503.5|13502.7|13499|13498.1|654
1656903600000|2022-07-04 03:00:00|13501.9|13501.2|13505.2|13504.2|13506.2|13505.4|13501.4|13500.5|592
1656903900000|2022-07-04 03:05:00|13505.1|13504.1|13507.1|13506.1|13508.3|13507.4|13502.5|13501.5|452
1656904200000|2022-07-04 03:10:00|13507.2|13506.2|13506.1|13505.4|13508.1|13507.1|13506.1|13505.3|391
1656904500000|2022-07-04 03:15:00|13506.2|13505.5|13505.9|13504.9|13507.3|13506.6|13504.4|13503.5|403
1656904800000|2022-07-04 03:20:00|13506.1|13505.1|13507.5|13506.5|13507.9|13507|13505.8|13504.9|338
1656905100000|2022-07-04 03:25:00|13507.4|13506.4|13505.2|13504.2|13507.5|13506.5|13503.2|13502.4|613
1656905400000|2022-07-04 03:30:00|13505.1|13504.1|13506.5|13505.5|13507.6|13506.9|13502.1|13501.1|534
1656905700000|2022-07-04 03:35:00|13506.4|13505.4|13511|13510|13512.9|13512|13505.4|13504.6|647
1656906000000|2022-07-04 03:40:00|13511.1|13510.1|13514.6|13513.6|13514.8|13514|13510.9|13509.9|627
1656906300000|2022-07-04 03:45:00|13514.3|13513.5|13514.4|13513.7|13515|13514.3|13513|13512|549
1656906600000|2022-07-04 03:50:00|13514.7|13514|13517.4|13516.4|13518.3|13517.5|13514.6|13513.9|519
1656906900000|2022-07-04 03:55:00|13517.3|13516.3|13518.1|13517.1|13518.4|13517.7|13516.1|13515.3|472
1656907200000|2022-07-04 04:00:00|13518|13517|13516.2|13515.2|13518|13517.1|13513.8|13512.8|770
1656907500000|2022-07-04 04:05:00|13516.3|13515.3|13516|13515|13517.1|13516.2|13515.7|13514.6|543
1656907800000|2022-07-04 04:10:00|13515.9|13514.9|13515.8|13514.8|13516.8|13515.9|13513.3|13512.3|599
1656908100000|2022-07-04 04:15:00|13515.7|13514.7|13514|13513|13515.9|13515|13511|13510.2|638
1656908400000|2022-07-04 04:20:00|13513.9|13512.9|13513.8|13512.8|13515.2|13514.2|13512.1|13511.2|622
1656908700000|2022-07-04 04:25:00|13513.9|13512.9|13512.8|13511.8|13515.3|13514.4|13512.2|13511.4|424
1656909000000|2022-07-04 04:30:00|13512.9|13511.9|13511.6|13510.9|13513.7|13512.7|13511.2|13510.4|695
1656909300000|2022-07-04 04:35:00|13511.5|13510.8|13508.1|13507.1|13513.8|13513.1|13507.5|13506.6|618
1656909600000|2022-07-04 04:40:00|13508|13507|13507.9|13506.9|13508.9|13508|13507.7|13506.7|355
1656909900000|2022-07-04 04:45:00|13507.8|13506.8|13508.2|13507.2|13509.5|13508.5|13507|13506.3|277
1656910200000|2022-07-04 04:50:00|13508.3|13507.3|13511.1|13510.4|13511.4|13510.5|13508|13507|283
1656910500000|2022-07-04 04:55:00|13511.3|13510.3|13512.7|13511.7|13513.2|13512.3|13510.3|13509.6|348
1656910800000|2022-07-04 05:00:00|13512.6|13511.6|13515.6|13514.6|13519.4|13518.4|13511.8|13511.1|518
1656911100000|2022-07-04 05:05:00|13515.7|13514.7|13519.1|13518.1|13519.4|13518.5|13514.4|13513.6|604
1656911400000|2022-07-04 05:10:00|13519.2|13518.2|13523.7|13522.7|13524.9|13523.9|13518.7|13517.7|720
1656911700000|2022-07-04 05:15:00|13523.8|13522.8|13527|13526|13527.6|13526.6|13521.9|13520.9|558
1656912000000|2022-07-04 05:20:00|13527.2|13525.7|13526.5|13525.5|13528.8|13527.9|13525.5|13524.4|708
1656912300000|2022-07-04 05:25:00|13526.4|13525.4|13526.9|13525.9|13527.3|13526.6|13524.1|13523.1|653
1656912600000|2022-07-04 05:30:00|13527|13526|13532.6|13531.6|13536|13534.8|13525.5|13524.6|1002
1656912900000|2022-07-04 05:35:00|13533.2|13532.2|13528.7|13527.7|13534.4|13533.4|13528.2|13527.3|624
1656913200000|2022-07-04 05:40:00|13528.6|13527.6|13529.6|13528.6|13531.1|13530.3|13527.2|13526.4|616
1656913500000|2022-07-04 05:45:00|13529.7|13528.7|13533|13532|13533.9|13533|13529.5|13528.4|546
1656913800000|2022-07-04 05:50:00|13532.9|13531.9|13528.9|13527.9|13533.1|13532.1|13526.9|13526.1|760
1656914100000|2022-07-04 05:55:00|13529|13528|13531.5|13530.5|13533.2|13532.2|13528.2|13527.2|738
1656914400000|2022-07-04 06:00:00|13531.3|13530.6|13537.3|13536.3|13538.2|13537.5|13526.9|13526|877
1656914700000|2022-07-04 06:05:00|13537.2|13536.2|13539|13538|13540.4|13539.2|13534.4|13533.3|889
1656915000000|2022-07-04 06:10:00|13538.9|13537.9|13545.9|13544.9|13547|13546|13538.6|13537.4|1071
1656915300000|2022-07-04 06:15:00|13545.6|13544.6|13544.4|13543.4|13548.9|13548|13542.9|13542.1|1054
1656915600000|2022-07-04 06:20:00|13543.4|13542.7|13539.7|13538.7|13543.8|13542.7|13536.7|13535.8|907
1656915900000|2022-07-04 06:25:00|13540|13538.4|13542.8|13541.8|13543.2|13542.2|13538.3|13537.3|671
1656916200000|2022-07-04 06:30:00|13543|13541.4|13543.9|13542.9|13545.1|13544.1|13538.9|13537.9|855
1656916500000|2022-07-04 06:35:00|13543.4|13543.2|13549.9|13548.9|13550.7|13549.2|13543.4|13542.6|739
1656916800000|2022-07-04 06:40:00|13550|13549|13551.4|13550.4|13552.5|13551.5|13547.3|13546.2|822
1656917100000|2022-07-04 06:45:00|13551.8|13550.8|13545.9|13544.9|13552.9|13551.9|13545|13544|724
1656917400000|2022-07-04 06:50:00|13545.6|13544.4|13543.2|13542.2|13545.8|13544.7|13541.2|13540.3|705
1656917700000|2022-07-04 06:55:00|13543.1|13542.4|13542.8|13541.8|13543.6|13542.8|13539.6|13538.8|743
1656918000000|2022-07-04 07:00:00|13542.1|13541.4|13535.6|13534.6|13544.5|13543.3|13534.8|13534.1|1025
1656918300000|2022-07-04 07:05:00|13535.7|13534.7|13539|13537.5|13539|13537.8|13533.9|13532.7|871
1656918600000|2022-07-04 07:10:00|13538.7|13537.7|13535.9|13534.4|13541.1|13539.7|13534.3|13533.2|1022
1656918900000|2022-07-04 07:15:00|13535.6|13534.6|13537.6|13536.6|13538.4|13537.1|13533.2|13532.2|1035
1656919200000|2022-07-04 07:20:00|13537.7|13536.7|13542.7|13541.7|13543.3|13542.3|13537.7|13536.7|840
1656919500000|2022-07-04 07:25:00|13541.5|13540.8|13546.2|13545.2|13549.2|13548.4|13540.8|13539.8|1006
1656919800000|2022-07-04 07:30:00|13546.1|13545.1|13546.9|13545.9|13549.6|13548.3|13545.1|13544.1|868
1656920100000|2022-07-04 07:35:00|13546.8|13545.8|13544.9|13543.9|13547.1|13545.9|13542.9|13541.9|702
1656920400000|2022-07-04 07:40:00|13544.8|13543.8|13545.4|13544.4|13548.9|13548.1|13542.9|13541.7|687
1656920700000|2022-07-04 07:45:00|13545.5|13544.5|13541.2|13540.2|13545.8|13544.9|13540.1|13539.1|717
1656921000000|2022-07-04 07:50:00|13541.1|13540.1|13544.1|13543.1|13544.8|13544|13541.1|13540.1|755
1656921300000|2022-07-04 07:55:00|13544.4|13543.4|13544.9|13544.2|13546.4|13545.6|13541.1|13540.1|673
1656921600000|2022-07-04 08:00:00|13545.2|13544.1|13540.6|13539.6|13546.5|13545.5|13537.5|13536.8|945
1656921900000|2022-07-04 08:05:00|13540.7|13539.7|13536.8|13535.8|13541.8|13540.8|13536.4|13535.7|693
1656922200000|2022-07-04 08:10:00|13536.7|13535.7|13535.5|13534.5|13538.6|13537.6|13534.3|13533.3|812
1656922500000|2022-07-04 08:15:00|13534.9|13534.2|13538.7|13537.7|13539.4|13538.4|13534|13533.1|662
1656922800000|2022-07-04 08:20:00|13538.8|13537.8|13535.4|13534.4|13541.1|13540.4|13532.6|13531.5|709
1656923100000|2022-07-04 08:25:00|13535.7|13534.7|13530.5|13529.5|13536.8|13535.9|13530.4|13529.4|715
1656923400000|2022-07-04 08:30:00|13530.4|13529.4|13531.4|13530.4|13533.3|13532|13527.5|13526.6|686
1656923700000|2022-07-04 08:35:00|13531.3|13530.3|13531.3|13529.8|13533.2|13532.1|13526.9|13525.5|613
1656924000000|2022-07-04 08:40:00|13531|13530|13526.8|13525.8|13532.7|13531.7|13526.7|13525.6|605
1656924300000|2022-07-04 08:45:00|13526.7|13525.7|13529.3|13528.3|13531.9|13530.9|13525.4|13524.6|601
1656924600000|2022-07-04 08:50:00|13529.2|13528.2|13529.5|13528.5|13531.2|13529.9|13527.7|13527|624
1656924900000|2022-07-04 08:55:00|13529.4|13528.4|13533.8|13532.8|13535.3|13534.1|13529.4|13528.2|826
1656925200000|2022-07-04 09:00:00|13533.7|13532.7|13537.2|13536.5|13540.3|13539.3|13533.1|13531.9|864
1656925500000|2022-07-04 09:05:00|13537.1|13536.4|13539.7|13538.7|13540.9|13539.7|13536.4|13535.5|461
1656925800000|2022-07-04 09:10:00|13539.9|13538.9|13543.2|13542.2|13544.6|13543.3|13539.6|13538.4|624
1656926100000|2022-07-04 09:15:00|13543.1|13542.1|13542|13541|13543.5|13542.5|13540.1|13539.1|398
1656926400000|2022-07-04 09:20:00|13542.3|13540.8|13542.2|13541.2|13544.4|13543.1|13541|13540|350
1656926700000|2022-07-04 09:25:00|13542.1|13541.1|13540.2|13539.2|13543.4|13542|13539.9|13538.8|543
1656927000000|2022-07-04 09:30:00|13540.1|13539.1|13539|13538|13541.5|13540.4|13536.1|13534.8|1111
1656927300000|2022-07-04 09:35:00|13539.1|13538.4|13545.4|13544.4|13546.4|13545.4|13539.1|13538.4|782
1656927600000|2022-07-04 09:40:00|13545.2|13544.2|13553.3|13552.3|13555.5|13554.2|13543.6|13542.6|850
1656927900000|2022-07-04 09:45:00|13553.2|13552.2|13547.2|13546.5|13553.3|13552.3|13547.1|13546.4|479
1656928200000|2022-07-04 09:50:00|13547.1|13546.4|13543.2|13542.2|13548.2|13547.5|13543|13542|606
1656928500000|2022-07-04 09:55:00|13543.6|13542.9|13546.5|13545.5|13547.8|13546.8|13543.3|13542.3|589
1656928800000|2022-07-04 10:00:00|13546.6|13545.6|13543.8|13542.8|13546.6|13545.6|13542.2|13541.5|535
1656929100000|2022-07-04 10:05:00|13543.7|13542.7|13544.5|13543.8|13547|13546|13543.5|13542.6|395
1656929400000|2022-07-04 10:10:00|13544.4|13543.7|13540.5|13539.5|13545.3|13544.3|13540.2|13538.9|548
1656929700000|2022-07-04 10:15:00|13540.4|13539.4|13535.5|13534.8|13540.5|13539.5|13534.8|13533.8|547
1656930000000|2022-07-04 10:20:00|13535.6|13534.9|13537.6|13536.6|13539.5|13538.5|13534.6|13533.9|729
1656930300000|2022-07-04 10:25:00|13537.7|13536.7|13537|13536|13538|13537.3|13535.5|13534.5|616
1656930600000|2022-07-04 10:30:00|13536.6|13535.9|13540.6|13539.6|13540.6|13539.6|13536.5|13535.6|618
1656930900000|2022-07-04 10:35:00|13540.5|13539.5|13545.3|13544.6|13547.1|13545.8|13540.4|13539.3|512
1656931200000|2022-07-04 10:40:00|13545.4|13544.7|13545.7|13545|13546.5|13545.3|13543.4|13542.5|422
1656931500000|2022-07-04 10:45:00|13546.1|13545.1|13542.3|13541.3|13546.2|13545.3|13541.9|13541|492
1656931800000|2022-07-04 10:50:00|13542.4|13541.4|13541.8|13540.8|13542.7|13541.8|13540.6|13539.9|543
1656932100000|2022-07-04 10:55:00|13541.9|13540.9|13539.7|13538.7|13542.3|13541.3|13536.8|13536|437
1656932400000|2022-07-04 11:00:00|13539.6|13538.6|13539.5|13538.8|13543.1|13542.3|13537.5|13536.7|488
1656932700000|2022-07-04 11:05:00|13539.4|13538.7|13534.2|13533.2|13539.8|13538.8|13533.3|13532|517
1656933000000|2022-07-04 11:10:00|13534.5|13532.9|13532.2|13531.2|13534.5|13533.7|13530.4|13529.6|624
1656933300000|2022-07-04 11:15:00|13532.1|13531.1|13528.8|13528.1|13532.7|13532|13526.5|13525.8|579
1656933600000|2022-07-04 11:20:00|13528.9|13528.2|13532.7|13531.7|13534|13533.2|13528.8|13528.1|550
1656933900000|2022-07-04 11:25:00|13532.6|13531.6|13536|13535|13536.5|13535.8|13532.1|13531.2|676
1656934200000|2022-07-04 11:30:00|13536.1|13535.1|13531.7|13530.7|13536.9|13536.1|13531.4|13530.6|434
1656934500000|2022-07-04 11:35:00|13531.6|13530.6|13532.6|13531.9|13534.4|13533.5|13531.5|13530.5|596
1656934800000|2022-07-04 11:40:00|13532.5|13531.8|13535.6|13534.9|13536.7|13535.8|13532|13531|525
1656935100000|2022-07-04 11:45:00|13535.7|13535|13534.9|13533.9|13536.2|13535.2|13532.2|13531.1|411
1656935400000|2022-07-04 11:50:00|13534.8|13533.8|13533|13532|13534.9|13533.9|13532|13531|611
1656935700000|2022-07-04 11:55:00|13532.9|13531.9|13533|13532.3|13534.5|13533.6|13530.3|13529.1|588
1656936000000|2022-07-04 12:00:00|13533.2|13532.2|13533.4|13532.4|13536.8|13535.8|13529.5|13528.8|563
1656936300000|2022-07-04 12:05:00|13533.3|13532.3|13534.8|13533.8|13535|13534.3|13532|13531|489
1656936600000|2022-07-04 12:10:00|13534.9|13533.9|13535.8|13534.8|13536.3|13535.5|13534|13533.3|424
1656936900000|2022-07-04 12:15:00|13535.7|13534.7|13540.1|13539.1|13540.3|13539.3|13535.1|13534.2|510
1656937200000|2022-07-04 12:20:00|13540.2|13539.2|13538.9|13537.9|13540.2|13539.3|13536.9|13535.9|929
1656937500000|2022-07-04 12:25:00|13539|13538|13542.9|13541.1|13542.9|13541.8|13538.5|13537.4|608
1656937800000|2022-07-04 12:30:00|13542.7|13541.3|13542.9|13541.9|13544|13542.7|13540.5|13539.4|564
1656938100000|2022-07-04 12:35:00|13542.8|13541.8|13542.3|13540.7|13545.9|13544.9|13541.2|13539.9|562
1656938400000|2022-07-04 12:40:00|13542|13541|13542.9|13541.9|13545.6|13544.4|13541.5|13540.5|625
1656938700000|2022-07-04 12:45:00|13543.3|13541.7|13543.6|13542.6|13544.7|13543.6|13542.6|13541.6|524
1656939000000|2022-07-04 12:50:00|13543.5|13542.5|13542.4|13541.4|13545.1|13544.1|13542.1|13541|553
1656939300000|2022-07-04 12:55:00|13542.3|13541.3|13541.1|13540.1|13544|13543|13539.6|13538.7|726
1656939600000|2022-07-04 13:00:00|13541|13540|13542.7|13541.7|13543.2|13542.2|13540|13539|721
1656939900000|2022-07-04 13:05:00|13542.6|13541.6|13544.2|13543.2|13544.6|13543.7|13542.4|13541.6|601
1656940200000|2022-07-04 13:10:00|13544.1|13543.4|13546.8|13545.8|13547.7|13547|13544|13543|570
1656940500000|2022-07-04 13:15:00|13546.7|13545.7|13544.3|13543.3|13547.3|13546.2|13542.7|13541.7|448
1656940800000|2022-07-04 13:20:00|13544.2|13543.2|13548.3|13547.6|13549.6|13548.7|13544|13543.2|556
1656941100000|2022-07-04 13:25:00|13548.2|13547.5|13550.2|13549.2|13552.1|13551.3|13546.9|13545.9|604
1656941400000|2022-07-04 13:30:00|13550|13549.3|13548.7|13548|13550.9|13550|13548.3|13547.4|520
1656941700000|2022-07-04 13:35:00|13549.1|13548.4|13549.4|13548.4|13550.2|13549.3|13547.3|13546.5|505
1656942000000|2022-07-04 13:40:00|13549.3|13548.3|13545.6|13544.9|13550.4|13549.3|13544.2|13542.8|856
1656942300000|2022-07-04 13:45:00|13545.7|13545|13547|13546|13548.5|13547.1|13545.6|13544.8|706
1656942600000|2022-07-04 13:50:00|13547.2|13546.2|13546|13545|13547.8|13546.6|13542.9|13542.2|646
1656942900000|2022-07-04 13:55:00|13546.1|13545.1|13552.9|13551.9|13554.9|13553.9|13545.3|13544.3|1126
1656943200000|2022-07-04 14:00:00|13553|13552|13550.6|13549.6|13554.2|13553.3|13549.1|13548|751
1656943500000|2022-07-04 14:05:00|13550.7|13549.7|13552|13551.3|13553.7|13552.7|13549.6|13548.6|539
1656943800000|2022-07-04 14:10:00|13552.2|13551.2|13549.3|13548.3|13553.2|13552.5|13547.6|13546.7|529
1656944100000|2022-07-04 14:15:00|13549.2|13548.2|13557.8|13556.8|13558.6|13557.6|13549.2|13548.2|951
1656944400000|2022-07-04 14:20:00|13558.1|13556.5|13557|13556|13561.6|13560.3|13556.6|13555.4|940
1656944700000|2022-07-04 14:25:00|13557.2|13555.5|13560.8|13559.8|13562.1|13560.7|13556.3|13555.1|780
1656945000000|2022-07-04 14:30:00|13560.9|13559.9|13560.1|13558.5|13561.4|13560.1|13557.3|13556|540
1656945300000|2022-07-04 14:35:00|13559.8|13558.8|13560.3|13558.7|13560.8|13559.4|13557.8|13556.6|571
1656945600000|2022-07-04 14:40:00|13559.9|13558.9|13560.7|13559.7|13560.9|13559.7|13558.1|13556.8|839
1656945900000|2022-07-04 14:45:00|13561|13559.4|13560.1|13559.1|13564.2|13563.1|13559.8|13558.4|621
1656946200000|2022-07-04 14:50:00|13560.2|13559.2|13567.4|13566.4|13569.2|13568|13559.6|13558.3|721
1656946500000|2022-07-04 14:55:00|13567.8|13566.3|13573.8|13572.8|13575.6|13574.5|13566.8|13565.5|1186
1656946800000|2022-07-04 15:00:00|13573.9|13572.9|13573.4|13572.4|13578.3|13577.1|13573|13572|1024
1656947100000|2022-07-04 15:05:00|13573.3|13572.3|13570|13569|13573.5|13572.4|13569.5|13568.7|741
1656947400000|2022-07-04 15:10:00|13569.5|13568.8|13571.8|13570.8|13572.4|13571.4|13569.5|13568.7|502
1656947700000|2022-07-04 15:15:00|13571.6|13570.6|13574|13573|13576.3|13575.5|13570.8|13569.8|573
1656948000000|2022-07-04 15:20:00|13573.9|13572.9|13568.2|13567.2|13574.5|13573.2|13567.9|13567|547
1656948300000|2022-07-04 15:25:00|13568.3|13567.3|13569.6|13568.6|13572.5|13571.8|13568.3|13567.3|578
1656948600000|2022-07-04 15:30:00|13569.7|13569|13570.1|13569.1|13571.9|13570.9|13569|13568.1|417
1656948900000|2022-07-04 15:35:00|13570.3|13568.8|13571.1|13570.1|13572.7|13571.7|13570.1|13568.8|601
1656949200000|2022-07-04 15:40:00|13570.9|13569.9|13567.3|13566.3|13570.9|13569.9|13567.1|13566.2|347
1656949500000|2022-07-04 15:45:00|13567.2|13566.2|13567.6|13566.6|13568.3|13567.5|13566.9|13566.1|308
1656949800000|2022-07-04 15:50:00|13567.7|13566.7|13567.6|13566.6|13568.6|13567.8|13567|13566|415
1656950100000|2022-07-04 15:55:00|13567.5|13566.5|13568.9|13567.9|13569|13568|13566.6|13565.7|303
1656950400000|2022-07-04 16:00:00|13569|13568|13570.9|13569.3|13571.8|13570.9|13568.7|13567.9|448
1656950700000|2022-07-04 16:05:00|13570.6|13569.6|13571.4|13570.4|13571.5|13570.5|13569.7|13568.5|472
1656951000000|2022-07-04 16:10:00|13571.5|13570.5|13569.2|13568.2|13571.7|13570.6|13568.8|13567.4|357
1656951300000|2022-07-04 16:15:00|13569.1|13568.1|13571.4|13570.4|13571.8|13570.6|13569.1|13568.1|357
1656951600000|2022-07-04 16:20:00|13571.3|13570.3|13571.7|13570.2|13572.5|13571.2|13570.8|13569.4|393
1656951900000|2022-07-04 16:25:00|13571.4|13570.1|13571.3|13570.3|13572|13570.6|13570|13568.8|400
1656952200000|2022-07-04 16:30:00|13571.4|13570.4|13567.9|13566.9|13571.6|13570.5|13567.6|13566.3|334
1656952500000|2022-07-04 16:35:00|13567.8|13566.8|13569.8|13568.8|13570.3|13569.1|13567.8|13566.8|319
1656952800000|2022-07-04 16:40:00|13569.7|13568.7|13569.1|13568.1|13570.5|13569.2|13567.8|13566.8|522
1656953100000|2022-07-04 16:45:00|13568.7|13567.7|13570.8|13569.8|13571.1|13569.9|13567.7|13566.6|336
1656953400000|2022-07-04 16:50:00|13571|13570|13572.1|13571.4|13572.7|13571.6|13571|13570|335
1656953700000|2022-07-04 16:55:00|13572|13571.3|13570.8|13569.8|13572.4|13571.4|13570.1|13568.8|412
1656954000000|2022-07-04 17:00:00|13570.7|13569.7|13571|13570|13571.2|13570.3|13570.5|13569.6|274
1656954300000|2022-07-04 17:05:00|13571.1|13570.1|13571.2|13570.2|13572|13571|13570.9|13569.9|363
1656954600000|2022-07-04 17:10:00|13571.5|13570|13571.2|13570.2|13571.9|13570.6|13570.6|13569.5|469
1656954900000|2022-07-04 17:15:00|13571.1|13570.1|13571.1|13569.6|13571.8|13570.7|13570.3|13569|466
1656955200000|2022-07-04 17:20:00|13570.9|13569.9|13571|13569.5|13571.4|13570.1|13570.4|13569.3|467
1656955500000|2022-07-04 17:25:00|13571.1|13569.9|13570.8|13569.8|13571.3|13570.1|13570|13568.6|385
1656955800000|2022-07-04 17:30:00|13570.9|13569.9|13570.6|13569.6|13571.3|13570.1|13570.6|13569.3|283
1656956100000|2022-07-04 17:35:00|13570.7|13569.7|13569.5|13568.5|13571|13569.9|13569.3|13567.9|251
1656956400000|2022-07-04 17:40:00|13569.6|13568|13570.1|13568.5|13570.7|13569.5|13569.5|13568|399
1656956700000|2022-07-04 17:45:00|13570.2|13568.6|13569.7|13568.7|13570.7|13569.2|13568.7|13567.6|301
1656957000000|2022-07-04 17:50:00|13569.8|13568.8|13569.8|13568.8|13570.8|13569.4|13569|13567.8|832
1656957300000|2022-07-04 17:55:00|13570|13568.5|13571.1|13570.4|13571.2|13570.4|13569.6|13568.3|482
1656957600000|2022-07-04 18:00:00|13570.9|13570.2|13570.6|13568.9|13571|13570.2|13570|13568.7|372
1656957900000|2022-07-04 18:05:00|13570.7|13569|13570.7|13568.9|13570.8|13569.5|13569.9|13568.6|438
1656958200000|2022-07-04 18:10:00|13570.6|13569|13570.2|13569.2|13570.8|13569.4|13569.7|13568.4|436
1656958500000|2022-07-04 18:15:00|13570.3|13569.3|13571|13569.4|13571.3|13569.9|13570.1|13568.8|526
1656958800000|2022-07-04 18:20:00|13571.1|13569.5|13570.2|13569.2|13571.1|13569.7|13569.9|13568.8|493
1656959100000|2022-07-04 18:25:00|13570.1|13569.1|13570.8|13569.8|13571.6|13570.6|13570|13569|159
1656959400000|2022-07-04 18:30:00|13570.6|13569.6|13570.7|13569.7|13570.9|13569.8|13570.4|13569.3|94
1656959700000|2022-07-04 18:35:00|13570.6|13569.6|13570|13569|13571.1|13570|13570|13568.7|282
1656960000000|2022-07-04 18:40:00|13570.1|13569.1|13570.5|13568.9|13570.7|13569.3|13569.9|13568.5|443
1656960300000|2022-07-04 18:45:00|13570.4|13568.8|13569.8|13568.1|13570.6|13569.5|13568.8|13567.5|192
1656960600000|2022-07-04 18:50:00|13569.9|13568.2|13572.2|13570.2|13572.3|13571.3|13569.7|13567.9|368
1656960900000|2022-07-04 18:55:00|13572.1|13570|13571.4|13569.8|13572.1|13570.8|13570.6|13569.2|319
1656961200000|2022-07-04 19:00:00|13571|13570|13571.1|13569.3|13571.8|13570.3|13570.7|13569.1|348
1656961500000|2022-07-04 19:05:00|13570.9|13569.4|13572.3|13570.6|13572.6|13570.8|13569.9|13568.7|528
1656961800000|2022-07-04 19:10:00|13571.3|13570.3|13571.5|13570|13572|13570.5|13571.1|13569.8|797
1656962100000|2022-07-04 19:15:00|13571.6|13569.9|13572|13571|13572.6|13571.3|13571.4|13569.9|440
1656962400000|2022-07-04 19:20:00|13572.3|13570.8|13572.3|13570.7|13572.5|13571.1|13571.7|13570.2|536
1656962700000|2022-07-04 19:25:00|13572|13571|13572.1|13570.5|13572.7|13571.1|13571.3|13569.6|740
1656963000000|2022-07-04 19:30:00|13572|13570.8|13572.9|13571|13573.2|13571.3|13571.7|13570.4|621
1656963300000|2022-07-04 19:35:00|13572.8|13571.1|13573.6|13572.1|13574|13572.4|13572.4|13570.8|472
1656963600000|2022-07-04 19:40:00|13573.7|13572|13572.8|13570.9|13574.1|13572.2|13572.2|13570.7|536
1656963900000|2022-07-04 19:45:00|13572.6|13571|13569.4|13568.4|13572.9|13571.4|13569.3|13568.3|471
1656964200000|2022-07-04 19:50:00|13569.6|13568.6|13568.6|13567.6|13569.6|13568.6|13567.3|13565.7|644
1656964500000|2022-07-04 19:55:00|13568.5|13567.5|13570.1|13568.5|13570.2|13568.9|13567.9|13566.4|894
1656964800000|2022-07-04 20:00:00|13569.9|13568.3|13572.1|13570.3|13573.2|13571.7|13569.9|13568.3|518
1656965100000|2022-07-04 20:05:00|13572|13570.4|13570|13569|13572.1|13570.4|13570|13568.4|729
1656965400000|2022-07-04 20:10:00|13570.3|13568.8|13570.4|13569.4|13570.8|13569.5|13570|13568.4|654
1656965700000|2022-07-04 20:15:00|13570.8|13569.1|13570.4|13568.7|13570.8|13569.5|13569.6|13568.6|343
1656966000000|2022-07-04 20:20:00|13570.3|13569|13570.6|13568.6|13570.8|13569.2|13569.9|13568.1|956
1656966300000|2022-07-04 20:25:00|13570.5|13568.5|13570.7|13568.8|13571|13569.5|13569.8|13568|953
1656966600000|2022-07-04 20:30:00|13570.6|13568.9|13570.9|13568.9|13571.1|13569.5|13570.3|13568.5|809
1656966900000|2022-07-04 20:35:00|13570.8|13568.8|13572.9|13570.4|13573|13571|13570.2|13568.6|497
1656967200000|2022-07-04 20:40:00|13572.7|13570.8|13572.4|13570.3|13573.2|13571.3|13571.8|13570.2|593
1656967500000|2022-07-04 20:45:00|13572.5|13570.5|13572.3|13569.9|13573.8|13571|13571.9|13569.3|635
1656967800000|2022-07-04 20:50:00|13572.2|13570|13572.3|13569.2|13572.5|13570.1|13571.4|13569|850
1656968100000|2022-07-04 20:55:00|13572.2|13568.8|13564.9|13558.9|13573.8|13569.3|13552.1|13546.1|281
1656968400000|2022-07-04 21:00:00|13565.6|13559.6|13563.7|13557.7|13567.4|13561.4|13563.7|13557.7|31
1656968700000|2022-07-04 21:05:00|13563.8|13557.8|13564.3|13558.3|13570|13564|13560.6|13554.6|392
1656969000000|2022-07-04 21:10:00|13564.4|13558.4|13561.2|13555.2|13568.9|13562.9|13557.8|13551.8|1188
1656969300000|2022-07-04 21:15:00|13561.3|13555.3|13566.2|13560.2|13567.5|13561.5|13555|13549|1505
1656969600000|2022-07-04 21:20:00|13566|13560|13564.8|13558.8|13567.6|13561.6|13561.2|13555.2|1542
1656969900000|2022-07-04 21:25:00|13564.7|13558.7|13560|13554|13566.2|13560.2|13557.8|13551.8|1411
1656970200000|2022-07-04 21:30:00|13560.6|13554.6|13562.3|13556.3|13565.4|13559.4|13558.7|13552.7|1513
1656970500000|2022-07-04 21:35:00|13562.4|13556.4|13566.2|13560.2|13566.9|13560.9|13559.1|13553.1|1177
1656970800000|2022-07-04 21:40:00|13566.1|13560.1|13565.8|13559.8|13567.9|13561.9|13559.1|13553.1|1356
1656971100000|2022-07-04 21:45:00|13565.9|13559.9|13571.5|13565.5|13572.3|13566.7|13563.3|13557.3|695
1656971400000|2022-07-04 21:50:00|13571.8|13565.8|13571.9|13565.9|13572.9|13566.9|13570.2|13564.2|715
1656971700000|2022-07-04 21:55:00|13571.8|13565.8|13577.2|13571.2|13577.4|13571.4|13571.8|13565.8|1408
1656972000000|2022-07-04 22:00:00|13577.3|13571.3|13572.5|13568.7|13577.6|13571.6|13570.7|13566.2|795
1656972300000|2022-07-04 22:05:00|13572.4|13568.8|13574.5|13572|13575.6|13573.9|13571.7|13568.8|654
1656972600000|2022-07-04 22:10:00|13574.6|13571.9|13580.8|13578.5|13584.8|13582.9|13573.4|13570.6|800
1656972900000|2022-07-04 22:15:00|13580.7|13578.6|13579.1|13578.1|13580.8|13579.1|13579|13577.2|649
1656973200000|2022-07-04 22:20:00|13579.6|13577.5|13577.3|13576.3|13579.7|13578|13577|13575.5|1026
1656973500000|2022-07-04 22:25:00|13577.7|13575.8|13577.4|13575.8|13577.9|13576.6|13576.6|13575|910
1656973800000|2022-07-04 22:30:00|13577.3|13576.3|13579.2|13578.2|13580.5|13578.8|13577.1|13575.8|938
1656974100000|2022-07-04 22:35:00|13580|13578.1|13580.9|13578.8|13581.6|13580.1|13579.3|13577.6|727
1656974400000|2022-07-04 22:40:00|13581|13579|13577.5|13575.9|13581.6|13580|13576.3|13574.7|723
1656974700000|2022-07-04 22:45:00|13577.2|13576.2|13574.2|13573.2|13578.1|13576.8|13571.8|13570.3|1303
1656975000000|2022-07-04 22:50:00|13574.3|13573.3|13571.3|13569.6|13575.7|13574.4|13570.9|13569.5|953
1656975300000|2022-07-04 22:55:00|13571.4|13569.7|13572.3|13571.3|13572.4|13571.4|13569.4|13568.1|466
1656975600000|2022-07-04 23:00:00|13572.2|13571.2|13576.3|13574.5|13578.4|13577.1|13572.1|13570.5|973
1656975900000|2022-07-04 23:05:00|13576.2|13574.4|13583.3|13581.4|13584.6|13582.9|13576.1|13574.4|895
1656976200000|2022-07-04 23:10:00|13583.2|13581.5|13586.1|13584.3|13586.4|13584.8|13582.9|13580.9|874
1656976500000|2022-07-04 23:15:00|13586.2|13584.4|13587.1|13586.1|13588.6|13587.1|13584.7|13583.4|779
1656976800000|2022-07-04 23:20:00|13587.2|13586.2|13586|13585|13587.8|13586.7|13584.6|13583.6|416
1656977100000|2022-07-04 23:25:00|13586.1|13585.1|13586.5|13585.5|13588|13587.3|13585|13583.8|352
1656977400000|2022-07-04 23:30:00|13586.6|13585.6|13588.5|13587.5|13588.7|13587.7|13584.7|13583.7|606
1656977700000|2022-07-04 23:35:00|13588.2|13587.2|13590.6|13589.6|13592.5|13591.8|13587.9|13586.6|509
1656978000000|2022-07-04 23:40:00|13590.2|13589.2|13594.3|13592.7|13598.3|13597.3|13589.9|13588.7|678
1656978300000|2022-07-04 23:45:00|13593.8|13592.5|13589.2|13588.2|13595.3|13594.1|13588|13587|664
1656978600000|2022-07-04 23:50:00|13589.1|13588.1|13588.2|13587.2|13590.9|13589.7|13586.5|13585.4|674
1656978900000|2022-07-04 23:55:00|13588.3|13587.3|13587.3|13586.3|13588.3|13587.3|13584.2|13583.3|465
1656979200000|2022-07-05 00:00:00|13587.1|13586.1|13587.3|13586.3|13589.3|13588.3|13579.5|13578.6|1144
1656979500000|2022-07-05 00:05:00|13587.6|13586.6|13588.4|13587.4|13592.3|13591.3|13587.3|13586.3|745
1656979800000|2022-07-05 00:10:00|13588.5|13587.5|13590.4|13589.4|13593.4|13592.5|13588.2|13587.2|614
1656980100000|2022-07-05 00:15:00|13590.9|13589.9|13590.9|13589.9|13596.4|13595.5|13590|13589|636
1656980400000|2022-07-05 00:20:00|13590.8|13589.8|13587.1|13586.1|13591|13590|13583.7|13582.7|830
1656980700000|2022-07-05 00:25:00|13587|13586|13591.8|13590.8|13592.5|13591.5|13586.9|13585.9|617
1656981000000|2022-07-05 00:30:00|13591.7|13590.7|13594.2|13593.2|13598.5|13597.6|13591.6|13590.7|726
1656981300000|2022-07-05 00:35:00|13594.3|13593.3|13594.6|13593.6|13596.5|13595.6|13590.7|13589.7|579
1656981600000|2022-07-05 00:40:00|13594.7|13593.7|13596.1|13595.1|13596.2|13595.3|13591.6|13590.6|587
1656981900000|2022-07-05 00:45:00|13596.2|13595.2|13603.9|13602.9|13607.5|13606.5|13596.2|13595.2|1019
1656982200000|2022-07-05 00:50:00|13603.7|13602.7|13610.3|13609.3|13615.4|13614.7|13600.1|13599.1|1209
1656982500000|2022-07-05 00:55:00|13610.6|13608.9|13605.5|13604.5|13612.4|13611.3|13604.7|13603.7|951
1656982800000|2022-07-05 01:00:00|13605.3|13604.3|13601.1|13600.1|13608.3|13607.4|13599.7|13598.3|870
1656983100000|2022-07-05 01:05:00|13601|13600|13599.2|13598.2|13605.3|13604.4|13599.2|13598.2|707
1656983400000|2022-07-05 01:10:00|13599.6|13598.6|13605.8|13604.8|13607.5|13606.2|13598.6|13597.8|744
1656983700000|2022-07-05 01:15:00|13606.1|13604.6|13619.7|13618.7|13620.6|13619.9|13605.8|13604.6|991
1656984000000|2022-07-05 01:20:00|13619.5|13618.8|13616.5|13615.5|13621.2|13620.5|13614|13613|758
1656984300000|2022-07-05 01:25:00|13616.7|13615.7|13618.9|13617.9|13620.3|13619.4|13616.7|13615.7|668
1656984600000|2022-07-05 01:30:00|13619|13618|13621.7|13620.7|13623.4|13622.7|13617.1|13616.3|931
1656984900000|2022-07-05 01:35:00|13621.8|13620.8|13626.2|13625.2|13630.5|13629.8|13620.2|13619.2|906
1656985200000|2022-07-05 01:40:00|13626.1|13625.1|13633.8|13632.8|13636|13635|13624.6|13623.7|1165
1656985500000|2022-07-05 01:45:00|13633.9|13632.9|13635|13634.3|13635.8|13634.8|13628.4|13627.7|706
1656985800000|2022-07-05 01:50:00|13635.1|13634.4|13630.3|13629.3|13636.6|13635.8|13630.1|13629.1|705
1656986100000|2022-07-05 01:55:00|13630.1|13629.1|13633.9|13632.9|13636.9|13636|13630.1|13629.1|751
1656986400000|2022-07-05 02:00:00|13633.8|13632.8|13634|13633|13634.9|13634.1|13630.1|13629.3|808
1656986700000|2022-07-05 02:05:00|13633.9|13632.9|13629.3|13628.3|13634.7|13633.8|13628.7|13627.7|744
1656987000000|2022-07-05 02:10:00|13628.5|13627.5|13628.8|13627.8|13630.1|13629|13626.7|13625.6|821
1656987300000|2022-07-05 02:15:00|13628.9|13627.9|13628.6|13627.9|13632|13631.1|13627.4|13626|508
1656987600000|2022-07-05 02:20:00|13628.7|13627.6|13627.8|13626.8|13629.9|13629|13627.1|13625.8|539
1656987900000|2022-07-05 02:25:00|13627.9|13626.9|13623.1|13622.1|13629.8|13628.8|13622.6|13621.8|634
1656988200000|2022-07-05 02:30:00|13622.9|13622.2|13619.1|13618.1|13624.9|13623.9|13618.2|13617.2|666
1656988500000|2022-07-05 02:35:00|13618.9|13618.2|13620.3|13619.3|13622.6|13621.6|13618.9|13618|629
1656988800000|2022-07-05 02:40:00|13620.2|13619.2|13620.4|13619.4|13622.4|13621.6|13618.8|13617.8|619
1656989100000|2022-07-05 02:45:00|13620.3|13619.3|13617.3|13616.6|13622.8|13621.8|13616|13615.1|558
1656989400000|2022-07-05 02:50:00|13617.4|13616.7|13614.3|13613.3|13619|13618.2|13613.2|13612.5|534
1656989700000|2022-07-05 02:55:00|13614.1|13613.4|13618|13617.3|13619.4|13618.4|13613.9|13612.9|497
1656990000000|2022-07-05 03:00:00|13617.8|13616.8|13625.4|13624.4|13625.9|13624.9|13616.3|13615.4|622
1656990300000|2022-07-05 03:05:00|13625.2|13624.2|13623.1|13622.1|13627.1|13626.3|13622.6|13621.7|367
1656990600000|2022-07-05 03:10:00|13623|13622|13616.5|13615.5|13623.2|13622.2|13613.9|13613|526
1656990900000|2022-07-05 03:15:00|13616.4|13615.4|13616.2|13615.2|13617.5|13616.7|13614.1|13613.1|611
1656991200000|2022-07-05 03:20:00|13616.3|13615.3|13620.7|13619.7|13621|13620.3|13614.3|13613.3|453
1656991500000|2022-07-05 03:25:00|13620.6|13619.6|13619.9|13619.2|13622.3|13621.3|13618.4|13617.6|445
1656991800000|2022-07-05 03:30:00|13620|13619|13614.1|13613.1|13621.3|13620.3|13613.1|13612.3|796
1656992100000|2022-07-05 03:35:00|13613.9|13613.2|13616.6|13615.6|13617.1|13616.2|13613.9|13613.1|527
1656992400000|2022-07-05 03:40:00|13616.4|13615.4|13613.6|13612.6|13616.4|13615.4|13613.1|13612.1|369
1656992700000|2022-07-05 03:45:00|13613.7|13612.7|13613.3|13612.3|13615.7|13614.9|13610.7|13609.7|525
1656993000000|2022-07-05 03:50:00|13613|13612|13610.8|13609.8|13613.9|13612.9|13610.3|13609.4|596
1656993300000|2022-07-05 03:55:00|13610.9|13609.9|13613.5|13612.8|13614|13612.9|13608.3|13607.5|639
1656993600000|2022-07-05 04:00:00|13613.6|13612.9|13617.1|13616.1|13618.4|13617.5|13612.3|13611.6|464
1656993900000|2022-07-05 04:05:00|13617|13616|13617.7|13617|13618.3|13617.4|13616.3|13615.5|332
1656994200000|2022-07-05 04:10:00|13617.9|13616.9|13617.4|13616.4|13618.9|13618.2|13616.7|13615.8|340
1656994500000|2022-07-05 04:15:00|13617.5|13616.5|13622.7|13621.7|13623.9|13623|13617.4|13616.4|411
1656994800000|2022-07-05 04:20:00|13622.6|13621.6|13623.9|13622.9|13624.7|13623.7|13620.7|13619.8|461
1656995100000|2022-07-05 04:25:00|13624|13623|13626.3|13625.1|13626.6|13625.4|13622.1|13621.1|627
1656995400000|2022-07-05 04:30:00|13626.4|13625.4|13626.1|13625.1|13628.7|13627.5|13623.1|13621.9|993
1656995700000|2022-07-05 04:35:00|13626.3|13625.3|13626.1|13625.4|13631.2|13630.5|13625.3|13624.3|675
1656996000000|2022-07-05 04:40:00|13625.1|13625.1|13624.2|13623.2|13626.9|13625.9|13622.3|13621.3|558
1656996300000|2022-07-05 04:45:00|13624.3|13623.6|13623.4|13622.7|13625.2|13624.3|13622|13621|496
1656996600000|2022-07-05 04:50:00|13623.5|13622.8|13625.9|13624.9|13626.2|13625.3|13618.6|13617.9|523
1656996900000|2022-07-05 04:55:00|13626|13625|13625.5|13624.5|13627|13626.3|13623.6|13622.7|525
1656997200000|2022-07-05 05:00:00|13625.9|13625.2|13629.7|13629|13630.7|13629.7|13623.4|13622.7|703
1656997500000|2022-07-05 05:05:00|13629.6|13628.9|13629.6|13628.6|13631.1|13630.4|13627.6|13626.6|658
1656997800000|2022-07-05 05:10:00|13629.7|13628.7|13630.5|13629.8|13633.2|13632.2|13628.2|13627.2|441
1656998100000|2022-07-05 05:15:00|13630.6|13629.9|13628.9|13628.2|13632.2|13631.3|13628.1|13627.1|462
1656998400000|2022-07-05 05:20:00|13629|13627.9|13625.8|13625.1|13629.4|13628.7|13624.7|13623.9|506
1656998700000|2022-07-05 05:25:00|13626|13625.3|13625.9|13625.2|13626.8|13626|13624.2|13623.3|416
1656999000000|2022-07-05 05:30:00|13626.1|13625.4|13622.9|13621.9|13626.5|13625.7|13622.2|13621.4|594
1656999300000|2022-07-05 05:35:00|13623|13622|13629.5|13628.8|13630.1|13629.4|13622.6|13621.6|510
1656999600000|2022-07-05 05:40:00|13629.3|13628.6|13627.2|13626.5|13629.8|13629.1|13626.5|13625.8|401
1656999900000|2022-07-05 05:45:00|13627.3|13626.6|13624.4|13623.7|13627.8|13626.9|13623.3|13622.6|400
1657000200000|2022-07-05 05:50:00|13624.3|13623.6|13624.6|13623.9|13626.5|13625.7|13624.1|13623.1|326
1657000500000|2022-07-05 05:55:00|13624.9|13624.2|13624.8|13624.1|13629.1|13628.4|13624.5|13623.8|477
1657000800000|2022-07-05 06:00:00|13624.2|13623.5|13619.4|13618.4|13624.3|13623.5|13617.9|13617.1|817
1657001100000|2022-07-05 06:05:00|13619|13618|13617.3|13616.6|13619.6|13618.7|13613.7|13612.8|802
1657001400000|2022-07-05 06:10:00|13617.4|13616.4|13611.9|13611.2|13617.6|13616.8|13609.6|13608.9|737
1657001700000|2022-07-05 06:15:00|13611.7|13611|13617.7|13617|13618.9|13618.1|13611.7|13611|680
1657002000000|2022-07-05 06:20:00|13617.9|13617.2|13615.9|13615.2|13618.7|13618|13614.1|13613.4|776
1657002300000|2022-07-05 06:25:00|13615.8|13615.1|13612.6|13611.6|13618.3|13617.5|13610.9|13610.2|597
1657002600000|2022-07-05 06:30:00|13612.3|13611.3|13615.4|13614.7|13616.6|13615.7|13611.4|13610.5|889
1657002900000|2022-07-05 06:35:00|13615.3|13614.6|13618.5|13617.5|13619.4|13618.7|13615|13614|826
1657003200000|2022-07-05 06:40:00|13618.6|13617.6|13618|13617.3|13621.3|13620.6|13617.2|13616.5|692
1657003500000|2022-07-05 06:45:00|13618.1|13617.4|13620.2|13619.2|13622.5|13621.3|13614.7|13613.8|703
1657003800000|2022-07-05 06:50:00|13620.3|13619.3|13623.2|13622.2|13624.8|13623.8|13618.5|13617.8|656
1657004100000|2022-07-05 06:55:00|13623.5|13622|13624.7|13624|13627.6|13626.6|13621.2|13620.2|712
1657004400000|2022-07-05 07:00:00|13624.9|13623.9|13623.6|13622.6|13630.1|13629.4|13620.8|13619.8|915
1657004700000|2022-07-05 07:05:00|13623.4|13622.4|13619.9|13618.9|13623.4|13622.4|13615.6|13614.9|995
1657005000000|2022-07-05 07:10:00|13620|13619|13613.6|13612.6|13625.6|13624.8|13609.2|13607.8|1238
1657005300000|2022-07-05 07:15:00|13613.7|13612.7|13620.5|13619.5|13625.2|13624|13613.7|13612.6|1154
1657005600000|2022-07-05 07:20:00|13620.9|13619.9|13627.5|13626.5|13627.9|13626.9|13619.1|13618.1|1018
1657005900000|2022-07-05 07:25:00|13627.3|13626.3|13623.8|13622.8|13630.2|13629.2|13621.2|13620.2|992
1657006200000|2022-07-05 07:30:00|13623.9|13622.9|13621.8|13620.8|13626|13625|13619.4|13618.4|1028
1657006500000|2022-07-05 07:35:00|13621.9|13620.9|13620.3|13619.3|13624.2|13623.2|13617.7|13616.7|919
1657006800000|2022-07-05 07:40:00|13620.2|13619.2|13605.1|13604.1|13620.8|13619.8|13604.7|13603.9|1015
1657007100000|2022-07-05 07:45:00|13605|13604|13610.9|13609.9|13611.8|13610.6|13604.6|13603.8|1089
1657007400000|2022-07-05 07:50:00|13611.1|13609.6|13602.5|13601.5|13611.5|13610.8|13601.5|13600.2|1135
1657007700000|2022-07-05 07:55:00|13601.9|13601.2|13609.3|13608.3|13609.4|13608.5|13601.7|13600.7|957
1657008000000|2022-07-05 08:00:00|13609.2|13608.2|13607.3|13606.3|13611.3|13610.3|13606.6|13605.6|957
1657008300000|2022-07-05 08:05:00|13607.2|13606.2|13601.8|13600.8|13610.5|13609.5|13600.7|13599.5|1017
1657008600000|2022-07-05 08:10:00|13601.9|13600.9|13592.5|13591.5|13602.9|13601.9|13591.5|13590.5|1206
1657008900000|2022-07-05 08:15:00|13592.4|13591.4|13582.7|13581.7|13597.6|13596.6|13579.5|13578.5|1231
1657009200000|2022-07-05 08:20:00|13582.8|13581.8|13584.7|13583.1|13586|13585|13578.6|13577.6|1212
1657009500000|2022-07-05 08:25:00|13584.6|13583.3|13577.6|13576.6|13587.3|13585.9|13572.6|13571.7|1323
1657009800000|2022-07-05 08:30:00|13577.9|13576.3|13576.7|13575.7|13580.4|13578.9|13573.7|13572.5|1506
1657010100000|2022-07-05 08:35:00|13576.8|13575.8|13569.7|13568.7|13576.9|13575.9|13565.8|13564.8|1231
1657010400000|2022-07-05 08:40:00|13569.5|13568.5|13559.6|13558.6|13569.5|13568.7|13556|13555.1|1132
1657010700000|2022-07-05 08:45:00|13559.3|13558.3|13569.7|13568.7|13572|13571|13559.1|13557.9|1511
1657011000000|2022-07-05 08:50:00|13569.6|13568.6|13580.6|13579.6|13581|13579.7|13569|13568|1206
1657011300000|2022-07-05 08:55:00|13580.4|13579.4|13585.4|13583.8|13587.7|13586.6|13576|13575|1248
1657011600000|2022-07-05 09:00:00|13585.2|13583.9|13584|13583|13588.1|13587.1|13576.5|13575.8|1207
1657011900000|2022-07-05 09:05:00|13584.1|13583.1|13572.4|13571.4|13584.5|13583.5|13571.7|13570.8|1052
1657012200000|2022-07-05 09:10:00|13572.7|13571.7|13575.3|13574.3|13576.6|13575.9|13569.4|13568.4|1046
1657012500000|2022-07-05 09:15:00|13575.1|13574.1|13574.8|13573.8|13576.1|13575.2|13570|13569|846
1657012800000|2022-07-05 09:20:00|13574.4|13573.4|13576.3|13575.3|13580.1|13579.1|13574.2|13573.2|1008
1657013100000|2022-07-05 09:25:00|13576.2|13575.2|13568.6|13567.6|13578|13576.8|13567.1|13566.1|1075
1657013400000|2022-07-05 09:30:00|13568.2|13567.2|13560.8|13559.8|13569.3|13568.1|13556.1|13554.9|1123
1657013700000|2022-07-05 09:35:00|13560.7|13559.7|13571.8|13570.8|13572.3|13571.3|13560.7|13559.6|958
1657014000000|2022-07-05 09:40:00|13571.7|13570.7|13576.7|13575.7|13577.1|13576.1|13569.7|13568.7|894
1657014300000|2022-07-05 09:45:00|13576.4|13575.4|13575.8|13574.2|13577.5|13576.5|13568.9|13568.1|1106
1657014600000|2022-07-05 09:50:00|13575.3|13574.3|13579.3|13578.3|13583.3|13582.1|13572.2|13571.2|1148
1657014900000|2022-07-05 09:55:00|13579.4|13578.4|13583.7|13582.7|13586.4|13585.3|13579.4|13578.4|937
1657015200000|2022-07-05 10:00:00|13583.8|13582.8|13584.6|13583.6|13586.9|13585.9|13581.5|13580.5|1002
1657015500000|2022-07-05 10:05:00|13584.7|13583.7|13585.6|13584.6|13586.2|13585.2|13581.4|13580.5|997
1657015800000|2022-07-05 10:10:00|13585.5|13584.5|13594.3|13593.3|13596.5|13595.3|13584.3|13583.3|1076
1657016100000|2022-07-05 10:15:00|13594|13593|13593.9|13592.9|13597.4|13596.4|13591.1|13589.9|941
1657016400000|2022-07-05 10:20:00|13594.1|13592.6|13593|13592|13597.8|13596.8|13589.5|13588.5|734
1657016700000|2022-07-05 10:25:00|13593.1|13592.1|13590.2|13589.2|13594.9|13593.9|13588.7|13587.7|598
1657017000000|2022-07-05 10:30:00|13590.4|13589.4|13590|13589|13595.1|13594.4|13589|13588|620
1657017300000|2022-07-05 10:35:00|13590.1|13589.1|13585.1|13584.1|13590.1|13589.1|13582.9|13582|586
1657017600000|2022-07-05 10:40:00|13585|13584|13587.2|13586.2|13589.1|13588.2|13582.7|13581.9|726
1657017900000|2022-07-05 10:45:00|13587.3|13586.3|13586|13585|13589|13588.2|13584|13583.1|675
1657018200000|2022-07-05 10:50:00|13586.1|13585.1|13594.9|13593.9|13596.4|13595.4|13584.9|13583.9|846
1657018500000|2022-07-05 10:55:00|13595|13594|13599.8|13598.8|13600.1|13598.9|13592.8|13591.8|714
1657018800000|2022-07-05 11:00:00|13599.7|13598.7|13599.8|13598.8|13599.9|13598.9|13596|13595.2|781
1657019100000|2022-07-05 11:05:00|13599.9|13598.9|13602.7|13602|13604.7|13603.7|13597.6|13596.9|660
1657019400000|2022-07-05 11:10:00|13602.6|13601.9|13608.4|13607.7|13609.2|13608.5|13602.5|13601.7|544
1657019700000|2022-07-05 11:15:00|13608.7|13607.8|13616.6|13615.6|13619.8|13618.9|13607.9|13607|1184
1657020000000|2022-07-05 11:20:00|13616.8|13615.8|13616.5|13615.5|13621.1|13620.1|13614.4|13613.5|788
1657020300000|2022-07-05 11:25:00|13616.4|13615.4|13613.3|13612.6|13619.4|13618.7|13610.5|13609.5|832
1657020600000|2022-07-05 11:30:00|13613.2|13612.5|13609.7|13609|13613.6|13612.7|13609.5|13608.7|818
1657020900000|2022-07-05 11:35:00|13609.8|13609.1|13607|13606|13610.1|13609.3|13606|13605.3|672
1657021200000|2022-07-05 11:40:00|13606.9|13605.9|13611.1|13610.1|13612.2|13611.5|13605.6|13604.6|811
1657021500000|2022-07-05 11:45:00|13611|13610|13605.6|13604.9|13611.1|13610.3|13605.6|13604.5|750
1657021800000|2022-07-05 11:50:00|13605.5|13604.8|13600.7|13599.7|13610.1|13609.1|13599.7|13599|707
1657022100000|2022-07-05 11:55:00|13600.6|13599.6|13598.8|13597.8|13603|13601.9|13595.3|13593.7|972
1657022400000|2022-07-05 12:00:00|13598.6|13597.6|13604.6|13603.9|13606.6|13605.6|13594.1|13593.1|991
1657022700000|2022-07-05 12:05:00|13605|13604|13593|13592|13605.8|13604.8|13592.8|13591.8|1115
1657023000000|2022-07-05 12:10:00|13593.2|13592.2|13584|13583|13595.2|13594.2|13583.6|13582.6|1136
1657023300000|2022-07-05 12:15:00|13583.8|13582.8|13579.2|13578.5|13590.1|13589.1|13578.4|13577.5|1042
1657023600000|2022-07-05 12:20:00|13578.9|13578.2|13570.6|13569.9|13579.5|13578.5|13568|13567|1317
1657023900000|2022-07-05 12:25:00|13570.5|13569.8|13579|13577.4|13581.8|13580.7|13567.5|13566.8|1567
1657024200000|2022-07-05 12:30:00|13578.6|13577.6|13582.2|13581.2|13584.1|13583.1|13568.9|13568.1|1453
1657024500000|2022-07-05 12:35:00|13581.8|13580.8|13580.4|13579.4|13588.1|13587.1|13578.7|13577.7|1229
1657024800000|2022-07-05 12:40:00|13580.3|13579.3|13584.9|13583.9|13587.3|13586.1|13574.8|13573.7|1258
1657025100000|2022-07-05 12:45:00|13584.8|13583.8|13596.9|13595.9|13598.5|13597.5|13583.8|13582.5|1222
1657025400000|2022-07-05 12:50:00|13597|13596|13596|13595|13599.6|13598.6|13592.5|13591.3|1366
1657025700000|2022-07-05 12:55:00|13595.9|13594.9|13585.4|13584.4|13597.4|13596.2|13583.5|13582.5|1379
1657026000000|2022-07-05 13:00:00|13585.2|13584.5|13579.3|13578.3|13588.6|13587.8|13578.2|13577|1352
1657026300000|2022-07-05 13:05:00|13579.2|13578.2|13578.2|13576.7|13586.3|13585.2|13577.2|13575.7|1330
1657026600000|2022-07-05 13:10:00|13578.3|13576.4|13579.7|13578.7|13580.9|13579.7|13571.5|13570.1|1455
1657026900000|2022-07-05 13:15:00|13579.6|13578.6|13574.2|13573.2|13579.6|13578.6|13571.5|13570.4|1318
1657027200000|2022-07-05 13:20:00|13574.3|13573.3|13587.3|13586.3|13587.6|13586.3|13571.7|13570.5|1445
1657027500000|2022-07-05 13:25:00|13587.2|13586.2|13586|13585|13591.7|13590.5|13584.3|13582.9|1151
1657027800000|2022-07-05 13:30:00|13586.2|13584.6|13592.2|13591.2|13592.7|13591.7|13578.2|13577.2|967
1657028100000|2022-07-05 13:35:00|13592.4|13591.4|13582.3|13581.3|13592.8|13591.8|13581.1|13579.8|927
1657028400000|2022-07-05 13:40:00|13582.6|13581.6|13568|13567|13584.7|13583.7|13566.6|13565.8|1505
1657028700000|2022-07-05 13:45:00|13567.8|13566.8|13568.7|13567.7|13570.5|13569.5|13558.8|13557.9|1808
1657029000000|2022-07-05 13:50:00|13568.8|13567.8|13573.5|13572.8|13579.8|13578.7|13568.8|13567.8|1500
1657029300000|2022-07-05 13:55:00|13573.7|13572.7|13576.1|13574.2|13581.7|13580.4|13573|13572.3|1351
1657029600000|2022-07-05 14:00:00|13575.2|13574.9|13574.4|13573.4|13586.1|13584.8|13574.1|13572.9|1712
1657029900000|2022-07-05 14:05:00|13574.6|13573|13580.7|13580|13584.6|13583.3|13573.7|13572.5|1459
1657030200000|2022-07-05 14:10:00|13580.9|13579.9|13581|13579.4|13585.1|13584.2|13579.6|13578.6|1419
1657030500000|2022-07-05 14:15:00|13580.8|13579.8|13592.5|13591.5|13592.6|13591.6|13577.5|13576.4|1424
1657030800000|2022-07-05 14:20:00|13592.4|13591.7|13586.9|13585.9|13596.5|13595.5|13585.7|13584.7|1153
1657031100000|2022-07-05 14:25:00|13586.8|13585.8|13579.9|13578.9|13587.4|13586.2|13577.2|13576.4|1151
1657031400000|2022-07-05 14:30:00|13580|13579|13588.4|13587.4|13590.2|13589|13576.1|13575.1|1704
1657031700000|2022-07-05 14:35:00|13588.3|13587.3|13596.8|13596.1|13601|13599.8|13586.2|13585.2|1634
1657032000000|2022-07-05 14:40:00|13596.6|13595.6|13598.6|13597.6|13600.6|13599.6|13594|13593|1214
1657032300000|2022-07-05 14:45:00|13598.5|13597.8|13606.2|13604.6|13611.7|13610.7|13597.1|13596.1|1233
1657032600000|2022-07-05 14:50:00|13605.8|13604.8|13604.3|13603.3|13610.1|13609.1|13602.7|13601.6|1433
1657032900000|2022-07-05 14:55:00|13604.2|13603.2|13603.3|13602.6|13609.9|13609.2|13601.4|13600.6|1275
1657033200000|2022-07-05 15:00:00|13603.6|13602.4|13590.6|13589.9|13603.6|13602.5|13586.9|13585.9|1663
1657033500000|2022-07-05 15:05:00|13590.9|13589.2|13589.4|13588.4|13591.9|13590.7|13585.3|13584.3|1167
1657033800000|2022-07-05 15:10:00|13589.5|13588.5|13589.6|13588.6|13594.8|13593.6|13586.7|13585.9|1061
1657034100000|2022-07-05 15:15:00|13589.7|13588.7|13581.3|13580.3|13593|13592.1|13579.5|13578.5|1160
1657034400000|2022-07-05 15:20:00|13581.7|13580|13584.4|13583.4|13585.3|13584.3|13580.7|13579.7|1003
1657034700000|2022-07-05 15:25:00|13584.5|13583.5|13576.7|13575.7|13587.4|13586.3|13576.3|13575.1|1182
1657035000000|2022-07-05 15:30:00|13576.3|13575.6|13569.3|13568.6|13578.9|13577.9|13568.9|13567.9|1292
1657035300000|2022-07-05 15:35:00|13569.6|13568.4|13563.4|13562.4|13571.2|13570.5|13560.4|13559.7|1164
1657035600000|2022-07-05 15:40:00|13563.5|13562.5|13566.5|13565.5|13567.9|13567|13552.9|13551.2|1657
1657035900000|2022-07-05 15:45:00|13566.9|13565.4|13570.5|13569.5|13572.9|13571.4|13566.3|13565.3|1579
1657036200000|2022-07-05 15:50:00|13570.6|13569.6|13572.7|13571.7|13573.6|13572.4|13568.1|13567.1|1394
1657036500000|2022-07-05 15:55:00|13572.8|13571.8|13569.8|13568.8|13573.2|13571.9|13565.1|13563.7|1118
1657036800000|2022-07-05 16:00:00|13569.6|13568.9|13575.5|13574.5|13578.8|13577.7|13569.6|13568.9|1335
1657037100000|2022-07-05 16:05:00|13575.6|13574.6|13576|13575.3|13576.4|13575.4|13570.5|13569.2|1083
1657037400000|2022-07-05 16:10:00|13576.1|13575.1|13579.6|13578.1|13580.7|13579.5|13573.1|13571.7|1203
1657037700000|2022-07-05 16:15:00|13579.7|13578.4|13583.4|13582.4|13583.5|13582.5|13578.1|13576.8|884
1657038000000|2022-07-05 16:20:00|13583.5|13582.5|13579.8|13578.8|13585.7|13584.8|13579.5|13578.6|918
1657038300000|2022-07-05 16:25:00|13579.6|13578.6|13587|13586.3|13587.2|13586.3|13578.5|13577.4|915
1657038600000|2022-07-05 16:30:00|13586.9|13586.2|13584.2|13583.2|13587.6|13586.2|13582.3|13581.4|913
1657038900000|2022-07-05 16:35:00|13584.3|13583.3|13585.8|13584.8|13586.5|13585.6|13582.5|13581.4|700
1657039200000|2022-07-05 16:40:00|13585.9|13584.9|13582.8|13581.8|13586.8|13585.8|13581.4|13580.3|705
1657039500000|2022-07-05 16:45:00|13583.1|13581.5|13580.6|13579.6|13583.1|13581.8|13579.1|13578.4|612
1657039800000|2022-07-05 16:50:00|13581|13580.3|13577.3|13576.3|13582.9|13582|13577|13575.7|678
1657040100000|2022-07-05 16:55:00|13577.4|13576.4|13574.7|13574|13578.1|13577.2|13574|13573|657
1657040400000|2022-07-05 17:00:00|13574.8|13573.8|13577|13576|13578.8|13577.7|13574.1|13573.2|548
1657040700000|2022-07-05 17:05:00|13577.1|13576.1|13573.1|13572.4|13578.7|13577.7|13572.8|13571.8|846
1657041000000|2022-07-05 17:10:00|13573|13572.3|13576.6|13575.9|13578|13577.1|13572.5|13571.5|656
1657041300000|2022-07-05 17:15:00|13576.9|13576.2|13575|13574|13577.2|13576.4|13574.7|13573.8|647
1657041600000|2022-07-05 17:20:00|13574.9|13573.9|13577.8|13576.8|13579.8|13579.1|13574.6|13573.7|677
1657041900000|2022-07-05 17:25:00|13577.7|13577|13575.8|13575.1|13577.9|13577.1|13575.4|13574.6|562
1657042200000|2022-07-05 17:30:00|13575.7|13575|13576.1|13575.1|13576.5|13575.7|13572.7|13571.7|670
1657042500000|2022-07-05 17:35:00|13576|13575|13578.6|13577.6|13579|13578.3|13575.7|13574.6|465
1657042800000|2022-07-05 17:40:00|13578.7|13577.7|13579.5|13578.5|13579.7|13578.7|13576.6|13575.6|467
1657043100000|2022-07-05 17:45:00|13579.2|13578.2|13574.2|13573.5|13579.3|13578.4|13574|13573.1|376
1657043400000|2022-07-05 17:50:00|13574.1|13573.4|13573.3|13572.3|13575.3|13574.3|13572.4|13571.6|423
1657043700000|2022-07-05 17:55:00|13573.1|13572.4|13571.8|13571.1|13574.5|13573.5|13569.3|13568.4|559
1657044000000|2022-07-05 18:00:00|13571.7|13571|13568.7|13568|13571.9|13571.1|13568.6|13567.8|371
1657044300000|2022-07-05 18:05:00|13569|13567.9|13567.8|13566.8|13569.9|13568.9|13565.4|13564.3|573
1657044600000|2022-07-05 18:10:00|13567.9|13566.9|13568.2|13567.2|13569.8|13568.8|13566.2|13565.2|464
1657044900000|2022-07-05 18:15:00|13568.4|13567.4|13569.1|13568.1|13569.5|13568.2|13563.3|13562.2|507
1657045200000|2022-07-05 18:20:00|13569|13568|13566.1|13565.1|13570.6|13569.3|13565.5|13564.8|612
1657045500000|2022-07-05 18:25:00|13566|13565|13568|13567|13570|13569|13566|13565|596
1657045800000|2022-07-05 18:30:00|13567.9|13566.9|13568.7|13567.7|13569.3|13568.2|13565.1|13564.4|585
1657046100000|2022-07-05 18:35:00|13568.6|13567.6|13573.7|13572.7|13574.4|13573.1|13566.8|13566.1|483
1657046400000|2022-07-05 18:40:00|13573.6|13572.9|13569.8|13568.8|13575.8|13574.8|13568.8|13568.1|648
1657046700000|2022-07-05 18:45:00|13569.9|13568.9|13573.7|13572.1|13573.8|13572.5|13567.1|13566.2|621
1657047000000|2022-07-05 18:50:00|13573.4|13572.4|13571|13570|13575.8|13574.5|13570.5|13569.6|768
1657047300000|2022-07-05 18:55:00|13570.7|13569.8|13565.4|13564.4|13571.9|13570.9|13565.1|13564.3|898
1657047600000|2022-07-05 19:00:00|13565.5|13564.5|13572.1|13570.6|13572.6|13571.3|13564.3|13563.5|901
1657047900000|2022-07-05 19:05:00|13572.2|13570.7|13576|13575|13577.7|13576.3|13571.9|13570.7|807
1657048200000|2022-07-05 19:10:00|13575.9|13574.9|13580.4|13579.4|13581.8|13581.1|13574.9|13573.9|681
1657048500000|2022-07-05 19:15:00|13580.5|13579.8|13576.8|13575.8|13581.9|13581|13576.7|13575.7|586
1657048800000|2022-07-05 19:20:00|13577|13576|13578.9|13577.9|13579.3|13578.2|13574.6|13573.6|652
1657049100000|2022-07-05 19:25:00|13579.1|13578.1|13576.2|13575.2|13579.8|13578.9|13575.7|13575|419
1657049400000|2022-07-05 19:30:00|13576.1|13575.1|13577.1|13576.1|13577.6|13576.6|13574.8|13573.8|432
1657049700000|2022-07-05 19:35:00|13577|13576|13575.1|13574.1|13577.2|13576|13574.3|13572.8|517
1657050000000|2022-07-05 19:40:00|13575.4|13573.8|13572.8|13571.8|13576.5|13575|13571.9|13570.3|759
1657050300000|2022-07-05 19:45:00|13573|13572|13574.4|13573.4|13575.2|13574.1|13572.5|13571.3|477
1657050600000|2022-07-05 19:50:00|13574.5|13573.5|13576.6|13575|13576.8|13575.5|13572.9|13571.9|516
1657050900000|2022-07-05 19:55:00|13576.2|13575.2|13578.4|13576.8|13580.5|13579.4|13575.7|13574.4|1027
1657051200000|2022-07-05 20:00:00|13578.6|13577.6|13579.6|13578.6|13581.4|13580.2|13577.3|13576|828
1657051500000|2022-07-05 20:05:00|13579.5|13578.5|13578.8|13577.8|13579.9|13578.7|13577.6|13576.4|488
1657051800000|2022-07-05 20:10:00|13579.2|13577.7|13589|13588|13589.6|13588.2|13578.7|13577.5|549
1657052100000|2022-07-05 20:15:00|13588.9|13587.9|13585.7|13584.7|13590.3|13589.3|13585.4|13584.1|383
1657052400000|2022-07-05 20:20:00|13585.4|13584.4|13587.3|13586.3|13587.7|13586.4|13584.4|13583.6|171
1657052700000|2022-07-05 20:25:00|13587.6|13586.1|13590.8|13590.1|13593.2|13591.7|13587.1|13586|394
1657053000000|2022-07-05 20:30:00|13591|13590|13591.8|13590.8|13592.8|13591.7|13590.1|13589.4|251
1657053300000|2022-07-05 20:35:00|13591.7|13590.7|13587.7|13586.7|13591.8|13590.8|13587.3|13586.3|273
1657053600000|2022-07-05 20:40:00|13587.8|13586.8|13586|13585|13588.8|13587.5|13585.9|13584.5|142
1657053900000|2022-07-05 20:45:00|13585.9|13584.9|13587.7|13585.8|13588|13586.1|13584.9|13583.4|739
1657054200000|2022-07-05 20:50:00|13587.6|13585.9|13588.4|13586.3|13589.1|13587.2|13586.8|13585.4|790
1657054500000|2022-07-05 20:55:00|13588.2|13586.4|13588.2|13582.2|13593.5|13588.3|13582.9|13576.9|825
1657054800000|2022-07-05 21:00:00|13587.7|13581.7|13586.7|13580.7|13588|13582|13579.8|13573.8|74
1657055100000|2022-07-05 21:05:00|13585.3|13579.3|13587.1|13581.1|13588.2|13582.2|13585.3|13579.3|914
1657055400000|2022-07-05 21:10:00|13587.2|13581.2|13586.5|13580.5|13588.1|13582.1|13584.2|13578.2|1223
1657055700000|2022-07-05 21:15:00|13586.4|13580.4|13588.3|13582.3|13589|13583|13585.9|13579.9|1464
1657056000000|2022-07-05 21:20:00|13588.4|13582.4|13587.4|13583.7|13588.6|13583.8|13586.9|13581.1|881
1657056300000|2022-07-05 21:25:00|13587.3|13583.6|13587.5|13582.8|13588.6|13583.8|13587.2|13582|1205
1657056600000|2022-07-05 21:30:00|13587.6|13582.7|13587.6|13582.5|13588.5|13583.4|13586.8|13581.9|1153
1657056900000|2022-07-05 21:35:00|13587.5|13582.4|13587.8|13582.5|13588|13583.4|13586.7|13582.1|1251
1657057200000|2022-07-05 21:40:00|13587.4|13582.9|13587.9|13583|13588.3|13583.8|13586.7|13582.1|715
1657057500000|2022-07-05 21:45:00|13587.7|13582.7|13587.7|13582.5|13588.6|13583.7|13586.4|13582|782
1657057800000|2022-07-05 21:50:00|13587.6|13582.4|13586.5|13582.6|13587.9|13583.2|13585.9|13581.9|1124
1657058100000|2022-07-05 21:55:00|13586.6|13582.5|13587.9|13581.9|13589.4|13583.4|13586.3|13581.3|980
1657058400000|2022-07-05 22:00:00|13588.1|13582.1|13586.2|13583.5|13590.4|13587|13585.2|13581.4|751
1657058700000|2022-07-05 22:05:00|13586.6|13583.6|13583.4|13580.5|13586.6|13584.5|13582.7|13580.5|702
1657059000000|2022-07-05 22:10:00|13583.5|13580.4|13581.1|13579|13583.6|13580.8|13580|13578.2|933
1657059300000|2022-07-05 22:15:00|13581.3|13578.9|13578.4|13576.8|13581.9|13580|13577.2|13575.7|992
1657059600000|2022-07-05 22:20:00|13578.6|13576.7|13575.8|13574|13578.7|13576.9|13573.3|13571.9|1022
1657059900000|2022-07-05 22:25:00|13575.7|13573.9|13576.1|13575.1|13578.3|13577|13573.5|13571.6|967
1657060200000|2022-07-05 22:30:00|13576.2|13574.7|13576.6|13575.1|13577.6|13576.1|13574.2|13572.6|670
1657060500000|2022-07-05 22:35:00|13576.8|13575|13570.6|13568.9|13576.8|13575.1|13570.1|13568.6|635
1657060800000|2022-07-05 22:40:00|13569.9|13568.8|13572.7|13571.7|13576.5|13575.1|13569.9|13568.3|610
1657061100000|2022-07-05 22:45:00|13573.1|13571.4|13572.7|13571|13576.6|13574.3|13571.6|13570.1|492
1657061400000|2022-07-05 22:50:00|13572.8|13571.1|13574.2|13572.1|13574.8|13573.1|13570.4|13569.4|588
1657061700000|2022-07-05 22:55:00|13574.3|13571.9|13573.2|13571.3|13575.6|13573.6|13571.5|13570.3|681
1657062000000|2022-07-05 23:00:00|13573.3|13571.4|13565.3|13564.6|13573.9|13572.3|13565.3|13564.5|1174
1657062300000|2022-07-05 23:05:00|13565.2|13564.3|13563.7|13562.1|13568.6|13567.2|13563.2|13561.9|653
1657062600000|2022-07-05 23:10:00|13563.4|13562.2|13558.3|13556.6|13563.7|13562.4|13555.5|13554.3|1173
1657062900000|2022-07-05 23:15:00|13558.1|13556.1|13549|13548|13558.1|13556.3|13542.6|13541.1|1316
1657063200000|2022-07-05 23:20:00|13549.1|13548.1|13554.5|13553|13557.6|13556|13548.4|13547.4|834
1657063500000|2022-07-05 23:25:00|13554.3|13553.3|13554.9|13553.9|13557.4|13556.4|13550.8|13549.5|918
1657063800000|2022-07-05 23:30:00|13554.8|13553.8|13548.1|13546.3|13555.7|13553.9|13545.5|13544.2|1113
1657064100000|2022-07-05 23:35:00|13548|13546.2|13550.5|13548.9|13552.5|13551|13547|13546|818
1657064400000|2022-07-05 23:40:00|13550.6|13548.6|13552|13551|13553.3|13552.1|13547.9|13546.6|846
1657064700000|2022-07-05 23:45:00|13552.2|13551.2|13550.4|13549.4|13553.1|13552.1|13548.4|13547|864
1657065000000|2022-07-05 23:50:00|13550.3|13549.3|13551.9|13550.9|13552.3|13551.4|13543.7|13542.5|944
1657065300000|2022-07-05 23:55:00|13551.8|13550.8|13554.7|13553.7|13555.6|13554.6|13550.2|13549.4|764
1657065600000|2022-07-06 00:00:00|13554.8|13553.8|13553.4|13552.4|13559.2|13558.1|13548.2|13547.2|1273
1657065900000|2022-07-06 00:05:00|13553.7|13552.1|13564.3|13563.6|13565.6|13564.6|13553.6|13552.1|1180
1657066200000|2022-07-06 00:10:00|13564.6|13563.7|13570.3|13569.3|13571.6|13570.6|13563.1|13562.2|1250
1657066500000|2022-07-06 00:15:00|13570.2|13569.5|13567.9|13566.9|13571.5|13570.8|13566.4|13565.4|766
1657066800000|2022-07-06 00:20:00|13568|13567|13562.1|13560.5|13571.1|13570.1|13561.5|13560.2|940
1657067100000|2022-07-06 00:25:00|13561.9|13560.9|13564.3|13563.3|13566.1|13565.1|13561.3|13560.5|772
1657067400000|2022-07-06 00:30:00|13564.4|13563.4|13566.2|13565.2|13570.6|13569.7|13564.3|13563.3|871
1657067700000|2022-07-06 00:35:00|13566.4|13565.4|13565.5|13564.5|13570.4|13569.5|13561|13560|810
1657068000000|2022-07-06 00:40:00|13565.4|13564.4|13576.6|13575.6|13576.6|13575.6|13565.3|13564.2|829
1657068300000|2022-07-06 00:45:00|13576.5|13575.8|13574.1|13573.1|13577.3|13576.4|13571.9|13571.1|907
1657068600000|2022-07-06 00:50:00|13574.4|13573.4|13568|13567|13577.1|13576.1|13566.4|13565.7|1032
1657068900000|2022-07-06 00:55:00|13567.9|13566.9|13566.2|13565.2|13569.3|13568.3|13563|13562|910
1657069200000|2022-07-06 01:00:00|13566.1|13565.1|13560.5|13559.5|13567|13566.3|13557.9|13557.2|737
1657069500000|2022-07-06 01:05:00|13560.6|13559.6|13553.1|13552.1|13561.6|13560.9|13548.5|13547.8|729
1657069800000|2022-07-06 01:10:00|13553.2|13552.2|13539.8|13538.8|13555.2|13554.2|13538.9|13537.8|999
1657070100000|2022-07-06 01:15:00|13539.9|13538.9|13534.6|13533.6|13544.4|13543.1|13532.2|13531.4|1190
1657070400000|2022-07-06 01:20:00|13534.8|13533.8|13532.7|13531.7|13536.8|13535.8|13526|13525.3|1213
1657070700000|2022-07-06 01:25:00|13532.6|13531.6|13527|13526.3|13535.3|13534.3|13520.9|13520.2|1256
1657071000000|2022-07-06 01:30:00|13526.9|13525.9|13518.3|13517.3|13526.9|13526.1|13513.9|13512.9|1360
1657071300000|2022-07-06 01:35:00|13518.2|13517.5|13523.1|13522.1|13525.5|13524.5|13517.2|13516.2|1144
1657071600000|2022-07-06 01:40:00|13522.5|13521.5|13524.5|13523.5|13525.1|13524.2|13519|13518.1|1013
1657071900000|2022-07-06 01:45:00|13524.4|13523.4|13530.2|13529.2|13532.1|13531.1|13524.4|13523.4|1157
1657072200000|2022-07-06 01:50:00|13530.4|13529.4|13535.9|13534.9|13537.3|13536.3|13529.1|13528.1|1074
1657072500000|2022-07-06 01:55:00|13536|13535|13529.7|13529|13536.2|13535.2|13529.3|13528.4|806
1657072800000|2022-07-06 02:00:00|13529.9|13528.9|13526.2|13525.2|13533.7|13532.8|13523.9|13522.9|933
1657073100000|2022-07-06 02:05:00|13526.1|13525.1|13526.3|13525.3|13528.4|13527.6|13522.9|13521.9|748
1657073400000|2022-07-06 02:10:00|13526.2|13525.2|13523.3|13522.3|13530|13529.3|13522.5|13521.5|776
1657073700000|2022-07-06 02:15:00|13523.4|13522.4|13520.2|13519.2|13523.4|13522.4|13514.3|13513.3|781
1657074000000|2022-07-06 02:20:00|13520|13519.3|13527.7|13527|13527.9|13527.1|13520|13519.3|790
1657074300000|2022-07-06 02:25:00|13527.8|13527.1|13527.3|13526.6|13529.1|13528.3|13526.2|13525.2|609
1657074600000|2022-07-06 02:30:00|13527.2|13526.5|13524.9|13523.9|13527.7|13526.9|13522.1|13521.1|713
1657074900000|2022-07-06 02:35:00|13525|13524|13524.7|13523.7|13525.6|13524.6|13518.9|13518|647
1657075200000|2022-07-06 02:40:00|13524.8|13523.8|13524.2|13523.5|13525.2|13524.2|13518.1|13517.4|767
1657075500000|2022-07-06 02:45:00|13524.1|13523.4|13523.9|13522.9|13528.7|13527.8|13523.2|13522.4|860
1657075800000|2022-07-06 02:50:00|13524|13523|13520.5|13519.5|13525.2|13524.5|13517.9|13517|722
1657076100000|2022-07-06 02:55:00|13520.9|13519.9|13517.8|13517.1|13522.2|13521.5|13517.8|13517.1|559
1657076400000|2022-07-06 03:00:00|13517.9|13517.2|13516.7|13516|13519.2|13518.2|13513.2|13512.5|882
1657076700000|2022-07-06 03:05:00|13516.6|13515.9|13518.2|13517.2|13519.4|13518.4|13514.8|13513.9|683
1657077000000|2022-07-06 03:10:00|13518.1|13517.1|13521.3|13519.7|13521.7|13520.7|13513.6|13512.6|889
1657077300000|2022-07-06 03:15:00|13521|13520|13528.3|13527.3|13529.5|13528.5|13519.4|13518.4|981
1657077600000|2022-07-06 03:20:00|13528.2|13527.2|13528.2|13527.2|13529.5|13528.5|13525|13524|677
1657077900000|2022-07-06 03:25:00|13528.1|13527.1|13531.1|13530.1|13532.2|13531.3|13526.2|13525.5|501
1657078200000|2022-07-06 03:30:00|13531|13530|13533.5|13532.5|13533.7|13532.8|13529.6|13528.6|556
1657078500000|2022-07-06 03:35:00|13533.6|13532.6|13533.8|13532.8|13537.6|13536.9|13533.2|13532.2|470
1657078800000|2022-07-06 03:40:00|13533.9|13532.9|13532.5|13531.5|13534.7|13533.7|13530.2|13529.5|520
1657079100000|2022-07-06 03:45:00|13532.4|13531.4|13535.3|13534.6|13537.2|13536.3|13531|13530.1|545
1657079400000|2022-07-06 03:50:00|13535.4|13534.4|13536.7|13535.7|13537.7|13536.7|13531.9|13531.1|630
1657079700000|2022-07-06 03:55:00|13536.5|13535.5|13537.2|13536.5|13537.7|13536.7|13534.9|13534.1|571
1657080000000|2022-07-06 04:00:00|13537.1|13536.4|13535.5|13534.5|13537.1|13536.4|13533.1|13532.3|527
1657080300000|2022-07-06 04:05:00|13535.4|13534.4|13537.3|13536.6|13537.9|13537.2|13534.3|13533.6|524
1657080600000|2022-07-06 04:10:00|13537.2|13536.5|13538.8|13538.1|13542.4|13541.7|13536.5|13535.8|714
1657080900000|2022-07-06 04:15:00|13539|13538|13544.3|13543.6|13544.4|13543.7|13538.8|13537.9|476
1657081200000|2022-07-06 04:20:00|13544.1|13543.4|13549.2|13548.5|13549.7|13548.7|13544.1|13543.3|562
1657081500000|2022-07-06 04:25:00|13549|13548.3|13546|13545|13550.2|13549.5|13545.1|13544.4|567
1657081800000|2022-07-06 04:30:00|13546.1|13545.1|13539.8|13539.1|13546.1|13545.1|13539.1|13538.4|789
1657082100000|2022-07-06 04:35:00|13539.7|13539|13544.4|13543.7|13545.1|13544.3|13539.7|13539|543
1657082400000|2022-07-06 04:40:00|13544.6|13543.9|13542.5|13541.5|13544.7|13544|13539.9|13539.2|514
1657082700000|2022-07-06 04:45:00|13542.6|13541.6|13538.9|13537.9|13545.4|13544.7|13538.4|13537.6|457
1657083000000|2022-07-06 04:50:00|13539|13538|13537.2|13536.5|13540|13539.3|13534.5|13533.5|748
1657083300000|2022-07-06 04:55:00|13537|13536.3|13534.3|13533.3|13538.4|13537.5|13533.1|13532.2|629
1657083600000|2022-07-06 05:00:00|13534.2|13533.2|13524.2|13523.2|13534.7|13533.8|13524|13522.9|714
1657083900000|2022-07-06 05:05:00|13524.4|13523.7|13523.1|13522.1|13525.3|13524.3|13520.6|13519.7|632
1657084200000|2022-07-06 05:10:00|13523|13522|13525.1|13524.1|13526.2|13525.2|13523|13522|739
1657084500000|2022-07-06 05:15:00|13525|13524|13523.3|13522.3|13525.2|13524.2|13519.3|13518.4|674
1657084800000|2022-07-06 05:20:00|13523.6|13522.9|13523.8|13523.1|13526.9|13526.2|13523.4|13522.5|688
1657085100000|2022-07-06 05:25:00|13523.7|13523|13528.7|13527.7|13529.3|13528.3|13523.5|13522.5|686
1657085400000|2022-07-06 05:30:00|13528.9|13528|13529.5|13528.5|13529.6|13528.9|13525.8|13524.8|558
1657085700000|2022-07-06 05:35:00|13529.3|13528.3|13525|13524.3|13530.6|13529.9|13524.6|13523.7|651
1657086000000|2022-07-06 05:40:00|13524.9|13524.2|13524.6|13523.6|13525.2|13524.5|13521.4|13520.7|840
1657086300000|2022-07-06 05:45:00|13524.4|13523.7|13527.8|13527.1|13529.2|13528.4|13521.4|13520.7|654
1657086600000|2022-07-06 05:50:00|13527.9|13527.2|13517.9|13516.9|13528.6|13527.8|13517.1|13516.2|659
1657086900000|2022-07-06 05:55:00|13518|13517|13523|13522|13523.2|13522.2|13515.3|13514.4|986
1657087200000|2022-07-06 06:00:00|13522.5|13521.8|13504.6|13503.6|13525.7|13524.7|13503.2|13502.2|1187
1657087500000|2022-07-06 06:05:00|13504.5|13503.5|13506.6|13505.6|13507.9|13506.9|13503.1|13502.1|1229
1657087800000|2022-07-06 06:10:00|13506.4|13505.4|13511.6|13510.9|13514.5|13513.8|13504.7|13503.7|1071
1657088100000|2022-07-06 06:15:00|13511.9|13510.7|13521.9|13520.9|13526.4|13525.1|13508.9|13507.9|1175
1657088400000|2022-07-06 06:20:00|13522|13521|13516.9|13515.9|13523.2|13522.3|13516|13515|993
1657088700000|2022-07-06 06:25:00|13517|13516|13527.8|13526.8|13528.6|13527.4|13516.5|13515.5|826
1657089000000|2022-07-06 06:30:00|13528|13527|13533.5|13532.5|13537.8|13536.8|13526.2|13525.2|1343
1657089300000|2022-07-06 06:35:00|13533.6|13532.8|13540.1|13539.1|13541.3|13540.6|13533.2|13532.3|1066
1657089600000|2022-07-06 06:40:00|13540.2|13539.2|13545.2|13544.5|13547.4|13546.4|13539.3|13538.6|1134
1657089900000|2022-07-06 06:45:00|13545.1|13544.4|13543.9|13542.9|13547.3|13546.5|13537.4|13536.2|1074
1657090200000|2022-07-06 06:50:00|13543.8|13542.8|13540.5|13539.5|13544.2|13543.4|13536.7|13535.7|1202
1657090500000|2022-07-06 06:55:00|13540.2|13539.2|13539.7|13538.7|13548.3|13547.3|13538.6|13537.7|1076
1657090800000|2022-07-06 07:00:00|13539.9|13538.9|13548.7|13548|13550.1|13549.1|13536.6|13535.6|1372
1657091100000|2022-07-06 07:05:00|13548.6|13547.9|13539|13538|13549.2|13548.2|13538.8|13537.6|1391
1657091400000|2022-07-06 07:10:00|13539.1|13538.1|13535.7|13534.7|13540.1|13539|13531.1|13530.1|1233
1657091700000|2022-07-06 07:15:00|13535.6|13534.6|13537.2|13536.2|13537.5|13536.5|13530.4|13529.7|1067
1657092000000|2022-07-06 07:20:00|13537.3|13536.3|13557.4|13556.4|13559.2|13557.8|13537.1|13536.1|1408
1657092300000|2022-07-06 07:25:00|13557.3|13556.3|13562.3|13561.3|13567.8|13566.8|13556.8|13555.6|1385
1657092600000|2022-07-06 07:30:00|13562.5|13561.5|13558.5|13557.5|13570|13569|13557.9|13556.8|1348
1657092900000|2022-07-06 07:35:00|13558.6|13557.6|13552.8|13551.8|13561.5|13560.5|13551.3|13550.3|971
1657093200000|2022-07-06 07:40:00|13552.7|13551.7|13558.6|13557.6|13558.7|13557.6|13551.3|13550.3|992
1657093500000|2022-07-06 07:45:00|13558.9|13557.9|13552.4|13551.4|13558.9|13557.9|13551.2|13550.2|793
1657093800000|2022-07-06 07:50:00|13552.5|13551.5|13549.6|13548.6|13554.1|13553.1|13544.4|13543.4|930
1657094100000|2022-07-06 07:55:00|13549.7|13548.7|13543.5|13542.5|13551|13549.9|13542.8|13541.9|920
1657094400000|2022-07-06 08:00:00|13543.4|13542.4|13537.9|13536.9|13547.9|13546.9|13536.4|13535.4|911
1657094700000|2022-07-06 08:05:00|13538|13537|13532.3|13531.3|13538|13537|13524.9|13523.7|1280
1657095000000|2022-07-06 08:10:00|13532.5|13531.5|13533.9|13532.9|13539.9|13538.9|13532.1|13531.1|1067
1657095300000|2022-07-06 08:15:00|13534|13533|13525.3|13524.3|13534|13533|13525.1|13524.2|946
1657095600000|2022-07-06 08:20:00|13525.2|13524.2|13530|13528.4|13533|13532|13524.2|13523.3|1331
1657095900000|2022-07-06 08:25:00|13529.7|13528.7|13521.3|13520.3|13529.7|13528.7|13521.3|13520.1|1011
1657096200000|2022-07-06 08:30:00|13521.1|13520.1|13525|13524|13526.5|13525.6|13520.2|13518.9|866
1657096500000|2022-07-06 08:35:00|13524.9|13523.9|13523.8|13522.8|13530.4|13529.4|13521.4|13520.5|893
1657096800000|2022-07-06 08:40:00|13523.6|13522.6|13509.5|13508.5|13523.6|13522.6|13507|13506|1051
1657097100000|2022-07-06 08:45:00|13509.6|13508.6|13516.1|13515.1|13517.9|13516.9|13509.4|13507.8|1090
1657097400000|2022-07-06 08:50:00|13516.5|13514.9|13523.2|13522.2|13526.9|13525.9|13515.7|13514.4|1221
1657097700000|2022-07-06 08:55:00|13523.3|13522.3|13521.7|13520.7|13525.8|13524.8|13520.7|13519.8|690
1657098000000|2022-07-06 09:00:00|13522.1|13521.1|13521|13520|13525|13524|13516.2|13515.3|819
1657098300000|2022-07-06 09:05:00|13520.9|13519.9|13520.8|13519.8|13524.9|13523.9|13518.2|13517.2|1073
1657098600000|2022-07-06 09:10:00|13520.7|13519.7|13521.7|13520.7|13525.9|13524.9|13518.9|13517.9|1102
1657098900000|2022-07-06 09:15:00|13521.5|13520.5|13534.1|13533.1|13535.3|13534.4|13518.7|13517.7|1161
1657099200000|2022-07-06 09:20:00|13534|13533|13539.5|13538.5|13542.6|13541.7|13533.4|13532.4|1055
1657099500000|2022-07-06 09:25:00|13538.9|13537.9|13535|13534|13540.8|13539.8|13533.8|13532.6|1101
1657099800000|2022-07-06 09:30:00|13535.2|13534.2|13529.3|13527.7|13535.2|13534.2|13527.3|13526.3|1042
1657100100000|2022-07-06 09:35:00|13528.9|13527.5|13528.2|13527.2|13529.4|13528.4|13525|13524|760
1657100400000|2022-07-06 09:40:00|13528.1|13527.1|13527.3|13526.3|13529.8|13528.9|13522.2|13521.2|977
1657100700000|2022-07-06 09:45:00|13527.4|13526.4|13529.6|13528.6|13531.9|13530.9|13526.4|13525.2|988
1657101000000|2022-07-06 09:50:00|13529.7|13528.7|13534|13533|13535.2|13534.3|13527.9|13526.8|895
1657101300000|2022-07-06 09:55:00|13533.9|13532.9|13532.7|13531.7|13536.8|13535.9|13532.7|13531.7|957
1657101600000|2022-07-06 10:00:00|13532.6|13531.6|13528.7|13527.7|13534|13533|13527.6|13526.8|902
1657101900000|2022-07-06 10:05:00|13528.8|13527.8|13533|13531.5|13534.7|13533.4|13528.7|13527.7|834
1657102200000|2022-07-06 10:10:00|13532.6|13531.6|13533.9|13532.9|13536.4|13535.7|13531.7|13530.7|897
1657102500000|2022-07-06 10:15:00|13533.7|13533|13529.7|13528.7|13535.5|13534.5|13529.7|13528.7|738
1657102800000|2022-07-06 10:20:00|13529.8|13528.8|13530.6|13529.6|13530.9|13529.9|13527.1|13526.4|831
1657103100000|2022-07-06 10:25:00|13530.7|13529.7|13530.9|13529.9|13535.6|13534.4|13529|13528|1009
1657103400000|2022-07-06 10:30:00|13530.8|13529.8|13545.6|13543.9|13545.8|13544.2|13530.5|13529.5|1246
1657103700000|2022-07-06 10:35:00|13545.7|13543.8|13544.2|13543.2|13549.8|13548.9|13541.6|13540.6|1052
1657104000000|2022-07-06 10:40:00|13544.1|13543.1|13541.4|13540.4|13544.1|13543.1|13539|13538|982
1657104300000|2022-07-06 10:45:00|13541.5|13540.5|13535.6|13534.6|13541.7|13540.5|13535.5|13534.5|732
1657104600000|2022-07-06 10:50:00|13535.8|13534.8|13541.6|13540.6|13542.8|13541.5|13535.7|13534.7|954
1657104900000|2022-07-06 10:55:00|13541.4|13540.4|13539.9|13538.3|13543.3|13542|13538.2|13536.9|1042
1657105200000|2022-07-06 11:00:00|13539.5|13538.5|13541.4|13540.4|13542.8|13541.8|13534.6|13533.4|899
1657105500000|2022-07-06 11:05:00|13541.5|13540.5|13540.1|13538.6|13543.4|13542.4|13539|13538|932
1657105800000|2022-07-06 11:10:00|13539.8|13538.8|13549.9|13548.9|13550.3|13549.1|13539.3|13538.3|869
1657106100000|2022-07-06 11:15:00|13550|13549|13545.6|13544.6|13550.7|13549.7|13545.3|13544.4|754
1657106400000|2022-07-06 11:20:00|13545.5|13544.5|13543.7|13542.7|13546.4|13545.4|13542.7|13541.7|754
1657106700000|2022-07-06 11:25:00|13543.6|13542.6|13543.3|13542.3|13549|13547.8|13542.6|13541.4|789
1657107000000|2022-07-06 11:30:00|13543.1|13542.1|13539.7|13538.7|13543.5|13542.4|13537.8|13536.8|735
1657107300000|2022-07-06 11:35:00|13539.8|13538.8|13540.3|13539.3|13542.1|13540.9|13536.9|13535.9|925
1657107600000|2022-07-06 11:40:00|13540|13539|13529.2|13528.2|13541|13540|13528.1|13527.4|950
1657107900000|2022-07-06 11:45:00|13528.9|13528.1|13527.9|13526.9|13530.2|13529.2|13522.7|13522|1120
1657108200000|2022-07-06 11:50:00|13527.8|13526.8|13526.9|13525.9|13529.1|13527.8|13523.7|13522.4|1100
1657108500000|2022-07-06 11:55:00|13527|13526|13525.7|13524.7|13530.1|13529|13522.8|13522|1031
1657108800000|2022-07-06 12:00:00|13525.8|13524.8|13527.7|13526.7|13528.9|13527.7|13520.4|13519.4|1004
1657109100000|2022-07-06 12:05:00|13527.6|13526.6|13531.7|13530.7|13533.7|13532.7|13526.9|13525.8|954
1657109400000|2022-07-06 12:10:00|13531.6|13530.6|13533.1|13532.1|13533.9|13532.9|13527.5|13526.5|909
1657109700000|2022-07-06 12:15:00|13533|13532.3|13528.7|13527.7|13536.2|13535.2|13528.6|13527.7|962
1657110000000|2022-07-06 12:20:00|13528.4|13527.2|13514.9|13513.9|13528.4|13527.3|13513.4|13512.6|1435
1657110300000|2022-07-06 12:25:00|13514.8|13513.8|13516.2|13515.2|13518.9|13517.7|13507.1|13505.6|1379
1657110600000|2022-07-06 12:30:00|13516.4|13515.4|13506.4|13504.8|13516.5|13515.5|13506|13504.7|1620
1657110900000|2022-07-06 12:35:00|13506.2|13504.6|13510.6|13509.6|13513|13511.9|13495.6|13494.6|1628
1657111200000|2022-07-06 12:40:00|13510.7|13509.7|13519.7|13518.7|13523.1|13521.6|13510.4|13509.4|1807
1657111500000|2022-07-06 12:45:00|13520.2|13518.6|13522.5|13521.5|13526.3|13524.9|13516.8|13515.8|1516
1657111800000|2022-07-06 12:50:00|13522.6|13521.6|13518.2|13517.2|13524.8|13523.2|13514.5|13513.1|1578
1657112100000|2022-07-06 12:55:00|13518.3|13517.3|13516.2|13514.5|13522.1|13520.7|13514.3|13512.9|1731
1657112400000|2022-07-06 13:00:00|13516.7|13515.7|13511|13510|13520.4|13519.4|13508.3|13507.3|1437
1657112700000|2022-07-06 13:05:00|13511.1|13510.1|13507.4|13506.4|13514.4|13513.1|13506.7|13505.5|1220
1657113000000|2022-07-06 13:10:00|13507.6|13506.6|13507.2|13505.7|13507.9|13506.8|13497|13495.5|1395
1657113300000|2022-07-06 13:15:00|13507.1|13506.1|13507.4|13506.4|13510.9|13509.4|13500.6|13499.4|1491
1657113600000|2022-07-06 13:20:00|13507.5|13506.5|13510.5|13509.5|13516.4|13515.1|13507|13506|1328
1657113900000|2022-07-06 13:25:00|13510.3|13509.3|13513.7|13512.7|13515.3|13514.3|13504.7|13503.7|1349
1657114200000|2022-07-06 13:30:00|13513.6|13512.6|13512.2|13511.2|13518.3|13517.2|13510.1|13509.1|1678
1657114500000|2022-07-06 13:35:00|13512.3|13511.3|13514.2|13513.2|13517.3|13516.1|13509.6|13508.1|1538
1657114800000|2022-07-06 13:40:00|13514.7|13513|13509.8|13508.8|13515.7|13514.7|13504.4|13503.4|1518
1657115100000|2022-07-06 13:45:00|13510.3|13509.3|13531.8|13530.8|13536.5|13535.3|13510.3|13509.3|1931
1657115400000|2022-07-06 13:50:00|13531.9|13530.9|13538.6|13537.6|13540.2|13539.5|13529.1|13528.1|1799
1657115700000|2022-07-06 13:55:00|13538.5|13537.5|13534.8|13529.6|13541.5|13540.5|13531.7|13529.5|1605
1657116000000|2022-07-06 14:00:00|13538.8|13532.8|13582.2|13581.2|13590.1|13588.6|13538.8|13532.8|2438
1657116300000|2022-07-06 14:05:00|13582.6|13581.1|13595.2|13593.6|13601.4|13600.4|13575.1|13574.1|2298
1657116600000|2022-07-06 14:10:00|13595|13594|13585.1|13584.1|13597.7|13596.5|13575.5|13573.9|2219
1657116900000|2022-07-06 14:15:00|13585.4|13583.8|13578.5|13576.8|13599.9|13598.8|13577.5|13576.3|2132
1657117200000|2022-07-06 14:20:00|13578.4|13576.9|13572.6|13571.6|13585.2|13583.5|13569.2|13567.8|2083
1657117500000|2022-07-06 14:25:00|13573.2|13572.2|13575.8|13574.8|13578.8|13577.3|13570.2|13568.7|1820
1657117800000|2022-07-06 14:30:00|13576.1|13574.6|13570.8|13569.2|13576.1|13574.6|13562.8|13561.1|1847
1657118100000|2022-07-06 14:35:00|13571|13569.4|13578.8|13577.8|13580.9|13579.9|13565.9|13564.6|1784
1657118400000|2022-07-06 14:40:00|13578.9|13577.9|13579|13577.4|13586.6|13585.3|13576.6|13575.6|1710
1657118700000|2022-07-06 14:45:00|13578.7|13577.7|13576.6|13575|13581.2|13579.9|13573.6|13572.5|1619
1657119000000|2022-07-06 14:50:00|13576.1|13575.1|13567.1|13566.1|13579.8|13578.8|13564.3|13562.9|1683
1657119300000|2022-07-06 14:55:00|13567.2|13565.7|13567.5|13566.5|13570.3|13569.6|13558.7|13557.3|1686
1657119600000|2022-07-06 15:00:00|13567.4|13566.4|13563|13562|13568.6|13567.5|13562.9|13561.7|1708
1657119900000|2022-07-06 15:05:00|13563.1|13561.6|13565.5|13564.5|13571.3|13570.1|13562.9|13561.6|1611
1657120200000|2022-07-06 15:10:00|13565.8|13564.2|13559.8|13558.8|13569.2|13568.1|13553.4|13552.4|1955
1657120500000|2022-07-06 15:15:00|13559.7|13558.7|13574.8|13573|13575.4|13574.3|13555.5|13554.1|1855
1657120800000|2022-07-06 15:20:00|13574.7|13572.9|13578.1|13576.4|13579.1|13577.9|13571.6|13570.4|1541
1657121100000|2022-07-06 15:25:00|13578|13576.7|13579.2|13578.2|13580.5|13579.6|13575.4|13574.2|1386
1657121400000|2022-07-06 15:30:00|13579.1|13578.1|13574|13573|13580|13579|13571.4|13570.2|1140
1657121700000|2022-07-06 15:35:00|13574.3|13572.8|13569.8|13568.8|13578.5|13577.3|13569.5|13568.1|1167
1657122000000|2022-07-06 15:40:00|13569.9|13568.9|13579.2|13578.2|13579.8|13578.8|13569.8|13568.6|1062
1657122300000|2022-07-06 15:45:00|13579|13578|13575.3|13574.6|13583.4|13582|13573.9|13572.9|1332
1657122600000|2022-07-06 15:50:00|13575.2|13574.3|13570|13569.3|13575.8|13574.6|13568.5|13567.3|1230
1657122900000|2022-07-06 15:55:00|13570.2|13569.2|13567.2|13566.2|13570.9|13569.8|13565|13564.3|1066
1657123200000|2022-07-06 16:00:00|13567.4|13565.9|13574.4|13572.7|13574.7|13573.4|13565.9|13564.9|1087
1657123500000|2022-07-06 16:05:00|13574.5|13572.2|13565.8|13565.1|13574.5|13572.8|13565.2|13564.2|1108
1657123800000|2022-07-06 16:10:00|13566|13565|13565.3|13563.7|13570|13568.9|13564.8|13563.4|1029
1657124100000|2022-07-06 16:15:00|13565.1|13563.6|13572.4|13571.4|13572.8|13571.5|13563|13561.8|898
1657124400000|2022-07-06 16:20:00|13572.3|13571.6|13574.2|13572.6|13576.4|13575.6|13571.1|13570.1|1053
1657124700000|2022-07-06 16:25:00|13573.9|13572.9|13569.2|13568.5|13574.7|13573.4|13568.8|13567.5|884
1657125000000|2022-07-06 16:30:00|13569.1|13568.4|13572|13571.3|13574.4|13573.5|13569.1|13568.4|884
1657125300000|2022-07-06 16:35:00|13572.1|13571.4|13569.7|13568.7|13572.8|13571.9|13566.7|13565.6|888
1657125600000|2022-07-06 16:40:00|13569.6|13568.6|13572.7|13571.7|13573.6|13572.4|13569.4|13568.4|1066
1657125900000|2022-07-06 16:45:00|13573|13571.4|13572.3|13571.3|13573.3|13572.4|13569.1|13568.1|578
1657126200000|2022-07-06 16:50:00|13572.2|13571.2|13570.4|13569.7|13573.5|13572.5|13570.2|13569|736
1657126500000|2022-07-06 16:55:00|13570.3|13569.3|13575.3|13574.6|13576.5|13575.3|13569.7|13568.4|906
1657126800000|2022-07-06 17:00:00|13575.7|13574.3|13574.3|13573.3|13576.7|13575.9|13573.7|13572.8|785
1657127100000|2022-07-06 17:05:00|13574.2|13573.2|13575|13574.3|13578.9|13578.1|13574.1|13573.2|650
1657127400000|2022-07-06 17:10:00|13575.4|13574.4|13575.3|13574.3|13578.9|13578.2|13575.1|13574.2|845
1657127700000|2022-07-06 17:15:00|13575|13574.5|13577|13576|13579.8|13578.7|13574.7|13573.9|652
1657128000000|2022-07-06 17:20:00|13576.9|13575.9|13576.3|13574.7|13578.7|13577.7|13574.8|13573.5|764
1657128300000|2022-07-06 17:25:00|13576|13574.8|13572.7|13571.7|13577.4|13576.1|13572.2|13571.1|928
1657128600000|2022-07-06 17:30:00|13572.9|13571.9|13570.3|13569.3|13573.4|13572|13569.8|13568.6|736
1657128900000|2022-07-06 17:35:00|13570.4|13569.4|13572.2|13570.6|13574.2|13573.3|13570.2|13569|575
1657129200000|2022-07-06 17:40:00|13571.9|13570.9|13574.5|13573.5|13574.9|13573.6|13571|13569.6|692
1657129500000|2022-07-06 17:45:00|13574.9|13573.3|13575.3|13574.3|13577.3|13576|13572.2|13570.9|857
1657129800000|2022-07-06 17:50:00|13575.2|13574.2|13571.7|13570.1|13576|13575|13569.9|13568.6|934
1657130100000|2022-07-06 17:55:00|13571.6|13570|13570.9|13565.4|13572.2|13570.5|13565.6|13562.9|1381
1657130400000|2022-07-06 18:00:00|13571.1|13565.6|13564.4|13562.7|13596|13590|13562.4|13560|2371
1657130700000|2022-07-06 18:05:00|13564.3|13562.6|13579.2|13577.6|13581.3|13579.7|13556.6|13554.8|2096
1657131000000|2022-07-06 18:10:00|13579.4|13577.7|13573.4|13571.8|13579.6|13578.3|13568.5|13567|1818
1657131300000|2022-07-06 18:15:00|13573.3|13572.4|13595.1|13593|13596.6|13595.2|13572.5|13571.4|1674
1657131600000|2022-07-06 18:20:00|13594.9|13593.2|13597.1|13596.1|13597.4|13596.3|13591.3|13590|1351
1657131900000|2022-07-06 18:25:00|13597.2|13596.2|13591.5|13589.9|13598.5|13597.3|13587.8|13586.4|1442
1657132200000|2022-07-06 18:30:00|13591.2|13590|13593.9|13592.9|13597.5|13596.2|13590.8|13589.6|1136
1657132500000|2022-07-06 18:35:00|13593.6|13592.6|13594.3|13593.3|13596.4|13595.1|13591|13589.8|1443
1657132800000|2022-07-06 18:40:00|13594.2|13593.2|13592.4|13590.8|13595.7|13594.2|13588.9|13587.7|1298
1657133100000|2022-07-06 18:45:00|13592.3|13591.1|13595.5|13593.8|13596.4|13594.9|13591.3|13590|1297
1657133400000|2022-07-06 18:50:00|13595.6|13593.9|13595.4|13594.4|13597.2|13596.1|13592.4|13591|1325
1657133700000|2022-07-06 18:55:00|13595.8|13594.1|13597.1|13596.1|13598.4|13597.1|13592.7|13591.2|1174
1657134000000|2022-07-06 19:00:00|13597|13596.3|13598.9|13597.9|13601.4|13600|13595.7|13594.3|1084
1657134300000|2022-07-06 19:05:00|13599.6|13598.6|13592.5|13591.5|13600.6|13599.5|13592.5|13591.2|1090
1657134600000|2022-07-06 19:10:00|13593|13591.4|13597.6|13596.6|13598|13597.2|13591.6|13590.4|1163
1657134900000|2022-07-06 19:15:00|13597.7|13596.7|13596.1|13595.1|13597.8|13596.9|13592|13590.8|703
1657135200000|2022-07-06 19:20:00|13596.3|13595.3|13594.7|13593.7|13597.1|13595.9|13593.8|13592.8|750
1657135500000|2022-07-06 19:25:00|13594.6|13593.6|13593|13592|13596|13594.8|13592.7|13591.6|604
1657135800000|2022-07-06 19:30:00|13592.9|13591.9|13595.4|13594.4|13595.8|13594.6|13592|13591|622
1657136100000|2022-07-06 19:35:00|13595.3|13594.3|13591.6|13590.6|13596|13595.3|13591.4|13590.4|685
1657136400000|2022-07-06 19:40:00|13591.7|13591|13593.8|13592.8|13593.8|13592.8|13591|13590.1|757
1657136700000|2022-07-06 19:45:00|13593.7|13592.7|13591.8|13590.8|13594.1|13593.1|13590.2|13589.2|569
1657137000000|2022-07-06 19:50:00|13591.9|13590.9|13591.7|13590.7|13595.7|13594.7|13591.2|13590|685
1657137300000|2022-07-06 19:55:00|13591.8|13590.8|13587.5|13586.5|13595.2|13594.3|13586.6|13585.4|909
1657137600000|2022-07-06 20:00:00|13587.4|13586.4|13590.2|13589.2|13590.5|13589.3|13584.5|13583.5|680
1657137900000|2022-07-06 20:05:00|13590.1|13589.1|13589.8|13588.8|13590.3|13589.4|13587.4|13586.4|397
1657138200000|2022-07-06 20:10:00|13589.6|13588.6|13586.8|13585.8|13589.7|13588.7|13584.8|13583.5|560
1657138500000|2022-07-06 20:15:00|13586.9|13585.9|13587.6|13586.6|13588.3|13587.1|13585.8|13584.5|480
1657138800000|2022-07-06 20:20:00|13587.5|13586.5|13587.2|13586.2|13588.8|13587.6|13585.8|13584.5|384
1657139100000|2022-07-06 20:25:00|13587|13586|13587.5|13586.5|13589.3|13588.2|13586.9|13585.7|477
1657139400000|2022-07-06 20:30:00|13587.2|13586.2|13586.9|13585.9|13589.8|13588.3|13586.1|13584.6|482
1657139700000|2022-07-06 20:35:00|13587.2|13585.6|13587.6|13586.6|13589.3|13588.1|13586.7|13585.4|514
1657140000000|2022-07-06 20:40:00|13588.2|13586.3|13592.3|13590.7|13592.4|13591.2|13587.3|13586.1|637
1657140300000|2022-07-06 20:45:00|13592.6|13590.8|13591.6|13589.8|13594.5|13592.7|13590.9|13589.5|492
1657140600000|2022-07-06 20:50:00|13591.5|13589.9|13593.1|13590.1|13594.4|13592.5|13590.7|13589.2|586
1657140900000|2022-07-06 20:55:00|13593.2|13590.5|13597.6|13591.6|13598.4|13592.4|13592.5|13589.2|557
1657141200000|2022-07-06 21:00:00|13599|13593|13600.9|13594.9|13601.1|13595.1|13598.3|13592.3|38
1657141500000|2022-07-06 21:05:00|13600.7|13594.7|13599.2|13593.2|13600.7|13594.7|13598|13592|67
1657141800000|2022-07-06 21:10:00|13598.9|13592.9|13591.9|13588.2|13600.1|13594.1|13591.9|13587.2|341
1657142100000|2022-07-06 21:15:00|13592.9|13588.3|13593.4|13589.8|13595.4|13589.9|13591.8|13587.2|1043
1657142400000|2022-07-06 21:20:00|13593.3|13589.7|13593.9|13589.7|13596.7|13590.7|13593|13589|1445
1657142700000|2022-07-06 21:25:00|13594.5|13588.9|13594.1|13590|13596.2|13590.4|13592.5|13588.9|246
1657143000000|2022-07-06 21:30:00|13594.3|13590.1|13593.6|13590.5|13594.6|13590.6|13593.4|13589.9|152
1657143300000|2022-07-06 21:35:00|13593.5|13590.3|13595.4|13591.3|13596|13591.7|13593.2|13590|229
1657143600000|2022-07-06 21:40:00|13595.3|13591.2|13594.6|13591.9|13596.4|13592.1|13594|13590.2|227
1657143900000|2022-07-06 21:45:00|13595.5|13592|13595.2|13591.7|13596.1|13592|13594.4|13591.1|143
1657144200000|2022-07-06 21:50:00|13595.1|13591.4|13594.7|13591.7|13596.2|13591.9|13594.4|13590.4|117
1657144500000|2022-07-06 21:55:00|13594.5|13591.5|13594.7|13590.8|13596.1|13592.2|13594.4|13589.8|491
1657144800000|2022-07-06 22:00:00|13595.3|13590.6|13591|13587.4|13596.3|13591.1|13588.4|13585.8|902
1657145100000|2022-07-06 22:05:00|13591.1|13587.7|13591.5|13588.7|13592.2|13589|13590|13587.3|850
1657145400000|2022-07-06 22:10:00|13591.6|13588.8|13592.9|13590.4|13596.8|13594.1|13591.3|13588.8|1146
1657145700000|2022-07-06 22:15:00|13593.1|13590.5|13589.7|13587.9|13593.4|13590.7|13587.6|13585.7|932
1657146000000|2022-07-06 22:20:00|13589.9|13587.8|13591.7|13589.5|13591.9|13589.8|13589|13587.3|803
1657146300000|2022-07-06 22:25:00|13591.8|13589.6|13586.2|13584.4|13591.8|13589.7|13586|13584.3|1893
1657146600000|2022-07-06 22:30:00|13586.4|13584.5|13585|13584|13586.9|13585.2|13578.8|13577.2|1114
1657146900000|2022-07-06 22:35:00|13585.2|13584.2|13585.9|13584.9|13587.6|13586.1|13583.8|13582.3|491
1657147200000|2022-07-06 22:40:00|13586.4|13583.9|13589.9|13589.2|13591.2|13589.9|13585.8|13583.9|615
1657147500000|2022-07-06 22:45:00|13589.3|13588.3|13590.6|13589.6|13590.9|13589.6|13588.4|13586.5|419
1657147800000|2022-07-06 22:50:00|13590.5|13589.5|13589.4|13588.4|13591.9|13590.4|13589|13587.8|410
1657148100000|2022-07-06 22:55:00|13590.3|13588.7|13589.2|13588.2|13590.7|13589.1|13589|13587.7|1083
1657148400000|2022-07-06 23:00:00|13589.5|13587.9|13606.9|13605|13608.1|13607.1|13589.5|13587.8|825
1657148700000|2022-07-06 23:05:00|13606.7|13604.9|13605.7|13604.7|13610|13609|13602.5|13601.1|906
1657149000000|2022-07-06 23:10:00|13606.4|13604.9|13608.4|13607.4|13610.4|13609.1|13604.4|13603.4|693
1657149300000|2022-07-06 23:15:00|13608.6|13607.9|13606.1|13605.1|13613.9|13612.7|13604.9|13603.6|578
1657149600000|2022-07-06 23:20:00|13606.4|13604.8|13605.2|13604.2|13607.4|13606.2|13601.2|13600.2|370
1657149900000|2022-07-06 23:25:00|13604.5|13603.5|13602.9|13602.2|13605|13603.6|13602|13601|321
1657150200000|2022-07-06 23:30:00|13603|13602|13598.7|13597.7|13604.7|13603.7|13596.8|13595.7|508
1657150500000|2022-07-06 23:35:00|13598.9|13597.4|13595.7|13594.7|13601|13599.8|13594.7|13593.7|530
1657150800000|2022-07-06 23:40:00|13596|13594.5|13599|13598|13599.1|13598.3|13595.3|13594|463
1657151100000|2022-07-06 23:45:00|13598.9|13598.2|13599.8|13598.8|13603|13602.2|13597.8|13596.9|591
1657151400000|2022-07-06 23:50:00|13600|13599|13597.7|13596.7|13601.3|13600.1|13597.1|13596.1|541
1657151700000|2022-07-06 23:55:00|13597.6|13596.6|13595.9|13595.2|13598.3|13597.3|13594.6|13593.7|461
1657152000000|2022-07-07 00:00:00|13595.7|13595|13589|13588|13607.2|13606.4|13587.3|13586.3|1292
1657152300000|2022-07-07 00:05:00|13588.9|13588.2|13590|13589|13590.8|13590.1|13584.2|13583.1|1086
1657152600000|2022-07-07 00:10:00|13589.9|13588.9|13589.7|13589|13594|13593|13585.4|13584.6|828
1657152900000|2022-07-07 00:15:00|13589.6|13588.9|13585|13584|13589.7|13588.9|13583.3|13582.5|788
1657153200000|2022-07-07 00:20:00|13585.1|13584.1|13587.3|13586.3|13589.8|13589.1|13583.8|13583|755
1657153500000|2022-07-07 00:25:00|13587.2|13586.2|13585.3|13584.3|13587.3|13586.3|13582.1|13581.3|569
1657153800000|2022-07-07 00:30:00|13585.2|13584.2|13590.2|13589.5|13591|13590.2|13585.2|13584.2|677
1657154100000|2022-07-07 00:35:00|13590.3|13589.6|13591|13590|13591.1|13590.2|13588.7|13587.9|623
1657154400000|2022-07-07 00:40:00|13591.1|13590.1|13594.6|13593.6|13597.3|13596.6|13590.9|13590.1|676
1657154700000|2022-07-07 00:45:00|13594.5|13593.5|13595.6|13594.6|13597|13596|13592.8|13592|582
1657155000000|2022-07-07 00:50:00|13595.5|13594.5|13584|13583|13597.7|13596.9|13583.9|13582.8|1164
1657155300000|2022-07-07 00:55:00|13584.1|13583.1|13577.1|13576.1|13585.5|13584.5|13575.8|13574.9|995
1657155600000|2022-07-07 01:00:00|13577.2|13576.2|13568.2|13567.2|13578.3|13577.4|13566.4|13565.7|1273
1657155900000|2022-07-07 01:05:00|13568.3|13567.3|13567.9|13566.9|13572.7|13571.7|13562.3|13561.6|904
1657156200000|2022-07-07 01:10:00|13567.8|13566.8|13568|13567|13570.1|13569.1|13563.6|13562.7|1026
1657156500000|2022-07-07 01:15:00|13567.7|13566.7|13560.8|13559.8|13569.2|13568.2|13559.7|13558.7|821
1657156800000|2022-07-07 01:20:00|13560.7|13559.7|13560|13559|13564.5|13563.7|13555.4|13554.7|966
1657157100000|2022-07-07 01:25:00|13560.2|13559.2|13566.1|13565.1|13566.2|13565.5|13559.5|13558.5|831
1657157400000|2022-07-07 01:30:00|13566|13565|13569|13568|13571.3|13570.3|13565.9|13564.9|934
1657157700000|2022-07-07 01:35:00|13568.9|13567.9|13566.5|13565.5|13570.3|13569.5|13565.5|13564.6|771
1657158000000|2022-07-07 01:40:00|13566.3|13565.6|13566|13565|13566.8|13566|13560.4|13559.4|845
1657158300000|2022-07-07 01:45:00|13565.9|13564.9|13567.7|13566.7|13571|13570.1|13565.6|13564.7|740
1657158600000|2022-07-07 01:50:00|13567.6|13566.6|13579.4|13578.4|13580.3|13579.6|13567.6|13566.6|912
1657158900000|2022-07-07 01:55:00|13579.3|13578.3|13577.9|13576.9|13583.2|13582.2|13575.4|13574.6|962
1657159200000|2022-07-07 02:00:00|13577.8|13576.8|13572.9|13571.9|13580.9|13579.9|13572.5|13571.7|893
1657159500000|2022-07-07 02:05:00|13573|13572|13568.8|13567.8|13575.1|13574.4|13567.2|13566.4|800
1657159800000|2022-07-07 02:10:00|13568.9|13567.9|13567.1|13566.1|13569.9|13568.9|13565.4|13564.4|749
1657160100000|2022-07-07 02:15:00|13567|13566.3|13569|13568|13572.7|13571.7|13566.6|13565.6|762
1657160400000|2022-07-07 02:20:00|13569.1|13568.1|13566.9|13565.9|13571.6|13570.6|13565.5|13564.5|665
1657160700000|2022-07-07 02:25:00|13566.8|13565.8|13561.6|13560.9|13568.1|13567.2|13561.5|13560.7|602
1657161000000|2022-07-07 02:30:00|13561.7|13560.7|13563.7|13562.7|13566.4|13565.6|13561.6|13560.7|649
1657161300000|2022-07-07 02:35:00|13563.8|13562.8|13563.3|13562.3|13565|13564.1|13559.5|13558.7|682
1657161600000|2022-07-07 02:40:00|13563.4|13562.7|13566.5|13565.5|13567.2|13566.3|13562|13561.1|760
1657161900000|2022-07-07 02:45:00|13566.4|13565.4|13569.7|13568.7|13569.9|13569|13564.2|13563.4|602
1657162200000|2022-07-07 02:50:00|13569.8|13568.8|13568.9|13567.9|13573.7|13572.9|13568|13567.1|728
1657162500000|2022-07-07 02:55:00|13569|13568|13576.7|13575.7|13577.2|13576.2|13566.6|13565.7|929
1657162800000|2022-07-07 03:00:00|13576.6|13575.6|13572.4|13571.4|13578.6|13577.6|13569.9|13568.9|780
1657163100000|2022-07-07 03:05:00|13572.5|13571.5|13574.8|13573.8|13575.6|13574.4|13571.8|13570.9|617
1657163400000|2022-07-07 03:10:00|13574.9|13573.9|13579.3|13578.3|13580.2|13579.2|13574.1|13573.1|643
1657163700000|2022-07-07 03:15:00|13579.2|13578.2|13578.7|13577.7|13580.9|13580.2|13578|13577|467
1657164000000|2022-07-07 03:20:00|13578.6|13577.6|13577.1|13576.1|13578.9|13578.1|13576.1|13575.2|507
1657164300000|2022-07-07 03:25:00|13577.8|13577.1|13576.3|13575.3|13578.4|13577.7|13574.1|13573.1|590
1657164600000|2022-07-07 03:30:00|13576.1|13575.1|13572.5|13571.5|13576.4|13575.4|13571.4|13570.5|695
1657164900000|2022-07-07 03:35:00|13572.6|13571.6|13572.2|13571.2|13574.6|13573.7|13571.6|13570.7|465
1657165200000|2022-07-07 03:40:00|13572.3|13571.3|13574.3|13573.3|13576.4|13575.4|13571.5|13570.5|510
1657165500000|2022-07-07 03:45:00|13574.2|13573.2|13574.6|13573.6|13576.9|13575.9|13573.7|13572.8|394
1657165800000|2022-07-07 03:50:00|13574.7|13573.7|13574.3|13573.6|13574.8|13573.8|13572.1|13571|432
1657166100000|2022-07-07 03:55:00|13574.6|13573.5|13574|13573|13576.4|13575.5|13572.6|13571.6|430
1657166400000|2022-07-07 04:00:00|13573.7|13572.7|13575|13574|13575.3|13574.6|13572.5|13571.8|397
1657166700000|2022-07-07 04:05:00|13574.9|13573.9|13573.4|13572.7|13577.2|13576.4|13573.2|13572.5|421
1657167000000|2022-07-07 04:10:00|13573.5|13572.8|13574.2|13573.2|13575|13574|13572.6|13571.7|356
1657167300000|2022-07-07 04:15:00|13574|13573|13571.5|13570.5|13575.2|13574.3|13571.4|13570.2|340
1657167600000|2022-07-07 04:20:00|13571.6|13570.6|13568.9|13568.2|13571.6|13570.8|13567.9|13566.9|411
1657167900000|2022-07-07 04:25:00|13569.1|13568.1|13566|13565.3|13569.3|13568.6|13565.1|13564.4|331
1657168200000|2022-07-07 04:30:00|13566.2|13565.2|13564.3|13563.3|13568.4|13567.4|13562.9|13562.2|441
1657168500000|2022-07-07 04:35:00|13564.4|13563.4|13561.8|13560.8|13565.2|13564.4|13560.8|13559.8|526
1657168800000|2022-07-07 04:40:00|13561.7|13560.7|13563.1|13562.4|13565.1|13564.3|13561.6|13560.6|562
1657169100000|2022-07-07 04:45:00|13563.5|13562.8|13568.1|13567.1|13568.6|13567.9|13563.3|13562.5|667
1657169400000|2022-07-07 04:50:00|13568.2|13567.2|13564.7|13563.7|13568.3|13567.3|13564.3|13563.3|362
1657169700000|2022-07-07 04:55:00|13564.8|13563.8|13568.8|13567.8|13569.3|13568.3|13564.7|13563.7|383
1657170000000|2022-07-07 05:00:00|13568.7|13567.7|13571.2|13570.2|13574.1|13573.2|13567.9|13567.2|662
1657170300000|2022-07-07 05:05:00|13571.1|13570.1|13572.8|13571.8|13574.3|13573.6|13570.8|13570|471
1657170600000|2022-07-07 05:10:00|13572.9|13571.9|13581.8|13580.8|13582.6|13581.9|13570.9|13570|592
1657170900000|2022-07-07 05:15:00|13581.7|13580.7|13577.5|13576.5|13582|13581.3|13577|13576.2|743
1657171200000|2022-07-07 05:20:00|13577.4|13576.4|13576.3|13575.3|13580.5|13579.7|13575.9|13575|820
1657171500000|2022-07-07 05:25:00|13576.4|13575.4|13575|13574|13578.2|13577.3|13574.1|13573.4|500
1657171800000|2022-07-07 05:30:00|13575.1|13574.1|13571.9|13570.9|13575.6|13574.9|13571.3|13570.4|667
1657172100000|2022-07-07 05:35:00|13571.8|13570.8|13571.1|13570.1|13573.9|13572.9|13570.7|13569.7|442
1657172400000|2022-07-07 05:40:00|13571.3|13570.6|13568.3|13567.3|13571.7|13570.7|13567.8|13566.9|477
1657172700000|2022-07-07 05:45:00|13568.5|13567.5|13568.7|13567.7|13571.6|13570.9|13567.9|13567.1|524
1657173000000|2022-07-07 05:50:00|13568.6|13567.6|13576.5|13575.5|13576.6|13575.7|13568|13567.3|625
1657173300000|2022-07-07 05:55:00|13576.4|13575.4|13590|13589|13594.4|13593.4|13575.4|13574.4|1292
1657173600000|2022-07-07 06:00:00|13589.8|13588.8|13585.1|13584.1|13590.3|13589.3|13582.7|13581.7|1236
1657173900000|2022-07-07 06:05:00|13585.2|13584.2|13585.3|13584.3|13586.5|13585.5|13580.9|13580|889
1657174200000|2022-07-07 06:10:00|13585.4|13584.4|13583.3|13582.3|13588|13587.2|13581.8|13580.8|859
1657174500000|2022-07-07 06:15:00|13583.4|13582.4|13586.3|13585.3|13587.5|13586.2|13582.4|13581.4|715
1657174800000|2022-07-07 06:20:00|13586.5|13585.5|13581.5|13580.5|13589.2|13588.2|13581.1|13580.1|660
1657175100000|2022-07-07 06:25:00|13581.6|13580.6|13582.4|13581.4|13585.1|13584.4|13579.2|13578.5|740
1657175400000|2022-07-07 06:30:00|13582.5|13581.5|13595.2|13594.2|13595.4|13594.7|13582.4|13581.4|906
1657175700000|2022-07-07 06:35:00|13595|13594.3|13599.7|13598.7|13599.8|13599|13592.5|13591.6|893
1657176000000|2022-07-07 06:40:00|13599.6|13598.6|13598.4|13597.4|13600.8|13599.8|13596.2|13595.2|883
1657176300000|2022-07-07 06:45:00|13598.3|13597.3|13594.6|13593.6|13598.5|13597.7|13590.9|13589.7|906
1657176600000|2022-07-07 06:50:00|13594.5|13593.5|13589.3|13588.3|13595.6|13594.6|13589.2|13588.2|711
1657176900000|2022-07-07 06:55:00|13589.2|13588.2|13585.6|13584|13590.4|13589.4|13584.4|13583.4|945
1657177200000|2022-07-07 07:00:00|13585.3|13584.3|13579.7|13578.7|13590.1|13589.3|13579.6|13578.4|1140
1657177500000|2022-07-07 07:05:00|13579.6|13578.9|13588.7|13588|13589.4|13588.4|13578.9|13577.9|1008
1657177800000|2022-07-07 07:10:00|13588.6|13587.9|13578.8|13577.8|13589.8|13589|13577.3|13576.3|986
1657178100000|2022-07-07 07:15:00|13578|13577.3|13580.7|13579.7|13582.5|13581.5|13574.8|13573.6|1132
1657178400000|2022-07-07 07:20:00|13580.6|13579.6|13585.4|13584.4|13587.5|13586.5|13580.2|13579.3|887
1657178700000|2022-07-07 07:25:00|13585.5|13584.5|13587|13586|13589.8|13588.8|13583.6|13582.9|839
1657179000000|2022-07-07 07:30:00|13586.8|13586.1|13606.1|13605.1|13609.7|13608.3|13586.4|13585.4|1335
1657179300000|2022-07-07 07:35:00|13605.9|13604.9|13601|13600|13607.1|13605.9|13598.4|13597.1|1124
1657179600000|2022-07-07 07:40:00|13600.9|13600.2|13602.7|13601.7|13605.6|13604.7|13600.7|13599.7|1137
1657179900000|2022-07-07 07:45:00|13602.8|13601.8|13615.8|13614.8|13616.4|13614.9|13602.6|13601.6|1197
1657180200000|2022-07-07 07:50:00|13616.2|13615.2|13612.1|13611.1|13618.4|13617.4|13610.2|13609.4|1196
1657180500000|2022-07-07 07:55:00|13612|13611|13613.7|13612.7|13616.7|13615.6|13612|13611|1058
1657180800000|2022-07-07 08:00:00|13613.9|13612.3|13616.1|13615.1|13620.7|13619.7|13612.6|13611.6|1140
1657181100000|2022-07-07 08:05:00|13616.2|13615.2|13614.4|13613.4|13621.5|13620.4|13606.9|13605.7|1298
1657181400000|2022-07-07 08:10:00|13614|13613|13609.4|13608.4|13615.1|13614.1|13607.1|13606.1|1022
1657181700000|2022-07-07 08:15:00|13609.5|13608.5|13608.8|13607.8|13610.6|13609.3|13602.9|13601.9|888
1657182000000|2022-07-07 08:20:00|13608.7|13607.7|13607.8|13606.8|13611.5|13610.5|13606.2|13605.2|885
1657182300000|2022-07-07 08:25:00|13608|13607|13612.5|13611.5|13612.6|13611.6|13607.8|13606.8|779
1657182600000|2022-07-07 08:30:00|13612.7|13611.7|13620.8|13619.8|13621.7|13620.7|13611.9|13610.9|1008
1657182900000|2022-07-07 08:35:00|13620.9|13619.9|13615.4|13614.4|13622.7|13622|13614.9|13613.9|915
1657183200000|2022-07-07 08:40:00|13615.2|13614.2|13611.7|13610.7|13616.7|13615.7|13608.8|13607.8|870
1657183500000|2022-07-07 08:45:00|13611.6|13610.6|13607.4|13606.4|13612.4|13611.7|13605.1|13604.2|932
1657183800000|2022-07-07 08:50:00|13607.3|13606.3|13610.5|13609.8|13610.7|13610|13606.1|13605.2|800
1657184100000|2022-07-07 08:55:00|13610.4|13609.7|13613.5|13612.5|13619.9|13619|13609.9|13608.9|807
1657184400000|2022-07-07 09:00:00|13613.1|13612.1|13618.1|13617.1|13622.1|13621|13608.6|13606.9|1638
1657184700000|2022-07-07 09:05:00|13618|13617|13615|13614|13621.2|13620.2|13614.5|13613.5|1090
1657185000000|2022-07-07 09:10:00|13615.1|13614.1|13610.5|13609.5|13615.8|13614.7|13610|13609.1|1064
1657185300000|2022-07-07 09:15:00|13610.6|13609.6|13612.7|13611.7|13615.3|13614.3|13610.4|13609.4|902
1657185600000|2022-07-07 09:20:00|13612.6|13611.6|13611.5|13610.5|13618.7|13617.5|13609.9|13608.9|1066
1657185900000|2022-07-07 09:25:00|13611.8|13610.8|13609.8|13608.8|13613|13612.3|13607.8|13606.8|956
1657186200000|2022-07-07 09:30:00|13610|13609|13607.1|13606.1|13610.7|13609.7|13604.5|13603.7|751
1657186500000|2022-07-07 09:35:00|13607|13606|13607.6|13606.6|13609.6|13608.7|13604.3|13603.3|920
1657186800000|2022-07-07 09:40:00|13607.7|13606.7|13607.5|13606.5|13609.9|13609|13606.1|13605.1|825
1657187100000|2022-07-07 09:45:00|13607.6|13606.6|13605.6|13604.6|13607.7|13606.8|13603.3|13602.4|805
1657187400000|2022-07-07 09:50:00|13605.7|13604.7|13604.6|13603.6|13605.9|13604.9|13601|13600|682
1657187700000|2022-07-07 09:55:00|13604.7|13603.7|13605.3|13604.3|13606.8|13605.5|13604|13603|604
1657188000000|2022-07-07 10:00:00|13605.2|13604.2|13604|13602.4|13607.3|13606.1|13601|13599.5|760
1657188300000|2022-07-07 10:05:00|13603.8|13602.8|13598.3|13597.3|13604.2|13602.9|13597|13596|1103
1657188600000|2022-07-07 10:10:00|13597.7|13596.7|13596.3|13595.3|13598|13596.9|13592.9|13591.9|862
1657188900000|2022-07-07 10:15:00|13596.5|13595.5|13595.3|13594.3|13597.8|13596.8|13591.3|13590.3|680
1657189200000|2022-07-07 10:20:00|13595.2|13594.2|13595.6|13594.6|13596.9|13595.9|13592.9|13591.9|810
1657189500000|2022-07-07 10:25:00|13595.7|13594.7|13592.7|13591.7|13597.8|13596.6|13592.4|13591.7|625
1657189800000|2022-07-07 10:30:00|13592.8|13591.8|13594.2|13592.7|13595.8|13594.9|13592.3|13591.6|593
1657190100000|2022-07-07 10:35:00|13593.9|13592.9|13594.1|13593.1|13596.8|13595.8|13592.9|13591.9|638
1657190400000|2022-07-07 10:40:00|13594|13593|13593.5|13592.5|13596.9|13595.9|13593|13592|717
1657190700000|2022-07-07 10:45:00|13593.6|13592.6|13591|13590|13594.2|13592.8|13587.3|13586.2|690
1657191000000|2022-07-07 10:50:00|13590.9|13589.9|13590|13589|13591.6|13590.6|13588|13587|545
1657191300000|2022-07-07 10:55:00|13589.6|13588.9|13584.8|13583.8|13590.1|13589.3|13584.4|13583.3|869
1657191600000|2022-07-07 11:00:00|13584.7|13583.7|13587.8|13586.8|13591.7|13590.7|13584.6|13583.6|679
1657191900000|2022-07-07 11:05:00|13587.6|13586.6|13584.2|13583.2|13589.4|13588.4|13584.1|13582.7|706
1657192200000|2022-07-07 11:10:00|13584|13583|13581.4|13580.4|13585.8|13584.7|13580.7|13579.7|526
1657192500000|2022-07-07 11:15:00|13581.2|13580.2|13579.9|13579.2|13582.7|13581.8|13577.9|13576.9|563
1657192800000|2022-07-07 11:20:00|13579.8|13579.1|13576.9|13575.9|13581|13580|13576.3|13575.3|634
1657193100000|2022-07-07 11:25:00|13577|13576|13579.2|13578.2|13579.4|13578.3|13573.5|13572.8|878
1657193400000|2022-07-07 11:30:00|13578.8|13577.8|13579.6|13578.6|13579.8|13578.9|13576.3|13575.4|1010
1657193700000|2022-07-07 11:35:00|13579.5|13578.5|13582.1|13581.1|13583.3|13582.3|13578.8|13577.8|1145
1657194000000|2022-07-07 11:40:00|13582.2|13581.2|13581.9|13580.9|13584|13582.7|13581|13580|983
1657194300000|2022-07-07 11:45:00|13582|13581|13575.4|13574.4|13582.1|13581.1|13574.4|13573.1|736
1657194600000|2022-07-07 11:50:00|13575.5|13574.5|13567.1|13566.1|13575.5|13574.5|13566.1|13565.3|749
1657194900000|2022-07-07 11:55:00|13567.2|13566.2|13569.8|13568.8|13571.1|13570.2|13566.3|13565.6|796
1657195200000|2022-07-07 12:00:00|13569.2|13568.5|13558.7|13558|13570.2|13569.2|13557.9|13556.9|998
1657195500000|2022-07-07 12:05:00|13558.8|13558.1|13564|13563|13566.9|13565.9|13556.4|13555.4|999
1657195800000|2022-07-07 12:10:00|13564.3|13562.7|13567.6|13565.9|13570.3|13569|13563.1|13561.8|1434
1657196100000|2022-07-07 12:15:00|13567.2|13566.2|13573.6|13572|13576.5|13575.4|13567.2|13566|1488
1657196400000|2022-07-07 12:20:00|13573.5|13572.5|13572.1|13571.1|13576.3|13575.2|13568.2|13567|1223
1657196700000|2022-07-07 12:25:00|13572|13571|13570.1|13567.1|13574.2|13573.3|13567.5|13566.2|1016
1657197000000|2022-07-07 12:30:00|13570|13567.6|13585.4|13584.4|13586|13584.6|13569.3|13566.9|1443
1657197300000|2022-07-07 12:35:00|13585.5|13584|13584.2|13583.2|13587|13586|13582.2|13581.2|1184
1657197600000|2022-07-07 12:40:00|13584.1|13583.1|13577.7|13577|13587.8|13586.8|13577.3|13576.6|1218
1657197900000|2022-07-07 12:45:00|13577.8|13576.7|13588.7|13587.7|13590.2|13589.4|13577.8|13576.7|1119
1657198200000|2022-07-07 12:50:00|13588.6|13587.6|13585.7|13585|13592.5|13591.5|13585.3|13584.3|1083
1657198500000|2022-07-07 12:55:00|13585.8|13584.8|13591.6|13590.6|13593|13592|13579.1|13578.1|1200
1657198800000|2022-07-07 13:00:00|13591.5|13590.5|13591.4|13589.9|13592.9|13591.6|13585.7|13584.7|1152
1657199100000|2022-07-07 13:05:00|13591.2|13590.2|13593.8|13592.8|13594|13593.1|13585.6|13584.6|1025
1657199400000|2022-07-07 13:10:00|13593.7|13592.7|13591.5|13590|13594.3|13593.3|13585.5|13584.5|1127
1657199700000|2022-07-07 13:15:00|13591.2|13590.2|13580.4|13579.4|13593.4|13592.4|13580.3|13579.4|1106
1657200000000|2022-07-07 13:20:00|13580|13579|13582.6|13581.6|13584.5|13583.5|13578.2|13577.2|986
1657200300000|2022-07-07 13:25:00|13582.5|13581.5|13578.5|13576.9|13582.9|13581.9|13577.8|13576.7|1022
1657200600000|2022-07-07 13:30:00|13578.4|13576.8|13584.9|13583.9|13586.7|13585.5|13574.2|13573.2|1322
1657200900000|2022-07-07 13:35:00|13585.2|13583.5|13589.2|13588.2|13591.3|13590.1|13583.5|13582.3|1483
1657201200000|2022-07-07 13:40:00|13589.4|13587.9|13583.6|13582.1|13590|13588.8|13581.4|13580.1|1227
1657201500000|2022-07-07 13:45:00|13583.7|13582|13582.3|13581.3|13583.8|13582.7|13578.2|13577.1|1404
1657201800000|2022-07-07 13:50:00|13582.4|13581.4|13582.8|13581.8|13584.2|13582.9|13577.8|13576.8|1473
1657202100000|2022-07-07 13:55:00|13582.9|13581.9|13575.2|13574.5|13584.3|13583.1|13574.7|13573.8|1467
1657202400000|2022-07-07 14:00:00|13575.1|13574.4|13576.9|13575.9|13578.6|13576.9|13569.8|13568.8|985
1657202700000|2022-07-07 14:05:00|13576.8|13575.8|13571.4|13570.4|13576.8|13575.8|13567.9|13566.9|870
1657203000000|2022-07-07 14:10:00|13571.3|13570.3|13575.3|13574.3|13578.5|13577.6|13569.6|13568.3|886
1657203300000|2022-07-07 14:15:00|13575.2|13574.2|13577.6|13576.6|13578.1|13576.9|13574.4|13573.2|768
1657203600000|2022-07-07 14:20:00|13577.5|13576.5|13574.2|13573.2|13580|13579|13573.9|13572.6|917
1657203900000|2022-07-07 14:25:00|13574|13573|13571.2|13570.2|13574.4|13573.4|13569.4|13568.3|1021
1657204200000|2022-07-07 14:30:00|13571.3|13570.3|13573.3|13572.3|13574.8|13573.7|13571.3|13570.2|1001
1657204500000|2022-07-07 14:35:00|13573.2|13572.2|13584.4|13583.4|13587.5|13586.5|13573.2|13572|1169
1657204800000|2022-07-07 14:40:00|13584.5|13583.5|13580.2|13579.5|13584.6|13583.5|13576|13575|934
1657205100000|2022-07-07 14:45:00|13580|13579.2|13584.2|13583.5|13588.1|13587.1|13579.2|13578.4|795
1657205400000|2022-07-07 14:50:00|13584.6|13583.9|13589|13588|13590.7|13589.8|13584|13583|1082
1657205700000|2022-07-07 14:55:00|13588.9|13587.9|13595.4|13594.4|13597.1|13596.3|13588.8|13587.6|1210
1657206000000|2022-07-07 15:00:00|13595.1|13594.3|13592.2|13591.5|13596.2|13595|13590.5|13589.8|1055
1657206300000|2022-07-07 15:05:00|13592.3|13591.3|13591.7|13591|13594.5|13593.5|13591.5|13590.6|707
1657206600000|2022-07-07 15:10:00|13591.6|13590.9|13590.8|13589.8|13593.1|13592.2|13588.1|13587.3|829
1657206900000|2022-07-07 15:15:00|13589.9|13589.2|13589.9|13588.9|13592|13591|13588|13587.1|721
1657207200000|2022-07-07 15:20:00|13590|13589|13590.1|13589.4|13595.6|13594.7|13589.4|13588.6|730
1657207500000|2022-07-07 15:25:00|13590|13589.3|13591.5|13590.5|13593.7|13592.7|13588.7|13587.7|723
1657207800000|2022-07-07 15:30:00|13591.4|13590.4|13589.2|13588.2|13593|13591.8|13588.7|13587.7|638
1657208100000|2022-07-07 15:35:00|13589.1|13588.4|13591.7|13590.7|13592.8|13591.8|13587.7|13587|554
1657208400000|2022-07-07 15:40:00|13591.6|13590.6|13594.8|13594.1|13594.9|13594.1|13590.3|13589.4|556
1657208700000|2022-07-07 15:45:00|13594.7|13594|13594.5|13593.5|13598.9|13597.9|13593.9|13592.9|775
1657209000000|2022-07-07 15:50:00|13594.4|13593.4|13599.7|13598.7|13599.8|13598.8|13593.2|13592.2|707
1657209300000|2022-07-07 15:55:00|13599.6|13598.6|13600.8|13599.8|13602.4|13601.2|13598.9|13597.6|658
1657209600000|2022-07-07 16:00:00|13600.5|13599.6|13600.7|13600|13600.9|13600.1|13597.7|13597|763
1657209900000|2022-07-07 16:05:00|13600.6|13599.9|13594.6|13593.9|13601.3|13600.3|13594.6|13593.5|678
1657210200000|2022-07-07 16:10:00|13594.7|13594|13597.8|13596.8|13597.9|13597.1|13593.3|13592.4|656
1657210500000|2022-07-07 16:15:00|13597.9|13596.9|13595.9|13594.9|13598.1|13596.9|13593.7|13593|558
1657210800000|2022-07-07 16:20:00|13596|13595|13594.8|13593.8|13597.1|13596.3|13593.2|13592.3|616
1657211100000|2022-07-07 16:25:00|13594.9|13593.9|13597.1|13596.1|13597.2|13596.3|13594|13592.8|572
1657211400000|2022-07-07 16:30:00|13597.2|13596.2|13595.3|13594.3|13598.2|13597.1|13593.8|13592.9|533
1657211700000|2022-07-07 16:35:00|13595.1|13594.4|13594.8|13593.8|13596.8|13596|13594.7|13593.8|625
1657212000000|2022-07-07 16:40:00|13594.9|13593.9|13593.2|13592.2|13596.4|13595.5|13593|13591.9|519
1657212300000|2022-07-07 16:45:00|13593.6|13592|13597.6|13596.6|13599.1|13598.1|13593|13591.8|597
1657212600000|2022-07-07 16:50:00|13598|13597|13604.6|13603.6|13604.6|13603.6|13598|13596.9|552
1657212900000|2022-07-07 16:55:00|13604.4|13603.4|13604.3|13603.3|13605.1|13604.2|13602|13601.3|504
1657213200000|2022-07-07 17:00:00|13604.4|13603.4|13602.2|13601.5|13604.4|13603.6|13600.2|13599.4|469
1657213500000|2022-07-07 17:05:00|13602|13601.3|13600|13598.5|13602.2|13601.5|13599.2|13598.1|564
1657213800000|2022-07-07 17:10:00|13599.7|13598.7|13605.1|13604.1|13605.6|13604.6|13598.5|13597.2|434
1657214100000|2022-07-07 17:15:00|13604.9|13604.2|13605.2|13604.2|13606.2|13605.3|13601.1|13600.3|599
1657214400000|2022-07-07 17:20:00|13605.3|13604.3|13601.8|13601.1|13606|13605.1|13601.8|13601.1|554
1657214700000|2022-07-07 17:25:00|13601.9|13601.2|13601.1|13600.1|13602.9|13601.9|13600.2|13599.4|403
1657215000000|2022-07-07 17:30:00|13601|13600|13605|13604|13606|13605.3|13600.5|13599.8|493
1657215300000|2022-07-07 17:35:00|13604.9|13603.9|13603.1|13602.1|13605.3|13604.4|13602.3|13601.3|448
1657215600000|2022-07-07 17:40:00|13603|13602|13604.9|13604.2|13605|13604.2|13603|13601.9|448
1657215900000|2022-07-07 17:45:00|13605.1|13604.1|13603.2|13602.2|13606|13605.1|13603.1|13602.1|448
1657216200000|2022-07-07 17:50:00|13603.3|13602.3|13604.8|13603.8|13606.1|13605.1|13603.2|13602.2|425
1657216500000|2022-07-07 17:55:00|13604.9|13603.9|13607.2|13606.5|13607.8|13607|13604.6|13603.4|509
1657216800000|2022-07-07 18:00:00|13607.5|13606.6|13610.2|13609.5|13610.6|13609.7|13606|13605|774
1657217100000|2022-07-07 18:05:00|13610.3|13609.6|13608.6|13607.6|13610.5|13609.6|13608.2|13607.2|541
1657217400000|2022-07-07 18:10:00|13608.7|13607.7|13609|13608|13610.6|13609.6|13608.5|13607.2|399
1657217700000|2022-07-07 18:15:00|13609.2|13608.2|13607.5|13606.5|13609.7|13608.8|13607|13606|413
1657218000000|2022-07-07 18:20:00|13607.4|13606.4|13605.8|13604.8|13607.8|13606.8|13604.5|13603.4|340
1657218300000|2022-07-07 18:25:00|13605.7|13604.7|13604.1|13603.1|13605.8|13604.9|13603.2|13602|511
1657218600000|2022-07-07 18:30:00|13604|13603|13604.8|13603.8|13606.7|13606|13603.2|13602|350
1657218900000|2022-07-07 18:35:00|13604.7|13604.1|13604.8|13603.8|13605.7|13605|13603.7|13602.7|411
1657219200000|2022-07-07 18:40:00|13604.9|13603.9|13605.9|13605.2|13606.5|13605.8|13603.7|13602.7|325
1657219500000|2022-07-07 18:45:00|13606.4|13605.7|13607.4|13606.7|13608.6|13607.8|13605.5|13604.8|302
1657219800000|2022-07-07 18:50:00|13607.7|13606.8|13608.5|13607.8|13608.9|13607.9|13607.3|13606.4|230
1657220100000|2022-07-07 18:55:00|13608.4|13607.7|13611.3|13610.3|13611.3|13610.6|13608.3|13607.5|340
1657220400000|2022-07-07 19:00:00|13611.4|13610.4|13608.1|13607.1|13611.9|13610.5|13606.7|13605.9|516
1657220700000|2022-07-07 19:05:00|13608.2|13607.2|13606.6|13605.9|13610.2|13609.5|13606.5|13605.3|423
1657221000000|2022-07-07 19:10:00|13606.7|13606|13604.2|13603.2|13607.3|13606.3|13603.8|13602.9|335
1657221300000|2022-07-07 19:15:00|13603.9|13603|13603.9|13603.2|13604.6|13603.7|13603.3|13602.6|261
1657221600000|2022-07-07 19:20:00|13603.8|13603.1|13602.9|13602.2|13604.1|13603.2|13602.8|13601.9|286
1657221900000|2022-07-07 19:25:00|13603|13602.3|13602.2|13601.5|13603.8|13602.5|13601.9|13601|242
1657222200000|2022-07-07 19:30:00|13602.5|13601.4|13601.1|13600.4|13603.1|13602.3|13599.6|13598.4|253
1657222500000|2022-07-07 19:35:00|13601.3|13600.3|13602.2|13601.2|13603.6|13602.9|13599.8|13598.5|474
1657222800000|2022-07-07 19:40:00|13602.1|13601.1|13601.5|13600.5|13602.5|13601.8|13601.2|13599.9|313
1657223100000|2022-07-07 19:45:00|13601.4|13600.4|13601.9|13600.9|13603|13601.9|13601.2|13600.1|434
1657223400000|2022-07-07 19:50:00|13602.3|13600.5|13600.2|13599.2|13602.3|13601.1|13600.1|13598.7|488
1657223700000|2022-07-07 19:55:00|13600.1|13599.1|13599.5|13598.5|13602|13600.5|13599.3|13598.3|627
1657224000000|2022-07-07 20:00:00|13600.3|13598.7|13600.2|13598.6|13602.1|13600.7|13599.9|13598.4|528
1657224300000|2022-07-07 20:05:00|13600.3|13598.7|13601.2|13600.2|13601.6|13600.3|13599.2|13597.7|314
1657224600000|2022-07-07 20:10:00|13601.3|13599.7|13600.7|13599.7|13602|13600.8|13600.3|13598.9|412
1657224900000|2022-07-07 20:15:00|13600.9|13599.4|13600.3|13599.3|13601|13599.6|13599.6|13598.4|227
1657225200000|2022-07-07 20:20:00|13600.4|13599.4|13600.4|13598.8|13600.8|13599.5|13599.9|13598.2|180
1657225500000|2022-07-07 20:25:00|13600.5|13598.9|13600.9|13599.9|13601.9|13600.8|13600|13598.9|205
1657225800000|2022-07-07 20:30:00|13600.8|13600.1|13599.8|13598.8|13601.8|13600.3|13599.6|13598.7|144
1657226100000|2022-07-07 20:35:00|13599.7|13598.7|13600.7|13599.7|13600.9|13599.8|13599.6|13598.7|185
1657226400000|2022-07-07 20:40:00|13600.6|13599.6|13600.6|13599.6|13601.2|13599.7|13600.3|13599|144
1657226700000|2022-07-07 20:45:00|13600.7|13599.7|13600.7|13599|13601.5|13599.9|13600.4|13598.8|380
1657227000000|2022-07-07 20:50:00|13600.6|13598.8|13600.1|13599.1|13601.2|13599.7|13600.1|13598.5|634
1657227300000|2022-07-07 20:55:00|13600.4|13598.8|13604.6|13598.6|13604.6|13600.2|13600.2|13597.1|366
1657227600000|2022-07-07 21:00:00|13604.2|13598.2|13606.3|13600.3|13607.8|13601.8|13604.2|13598.2|33
1657227900000|2022-07-07 21:05:00|13606.2|13600.2|13605.9|13599.9|13607.8|13601.8|13605.3|13599.3|66
1657228200000|2022-07-07 21:10:00|13605.8|13599.8|13604.7|13599.7|13606.4|13600.4|13604.2|13599.3|866
1657228500000|2022-07-07 21:15:00|13604.9|13599.8|13605.7|13599.7|13606.2|13600.2|13604.1|13599.2|390
1657228800000|2022-07-07 21:20:00|13605.8|13599.8|13603.1|13598.8|13606|13600|13602.3|13598.4|513
1657229100000|2022-07-07 21:25:00|13602.9|13598.9|13603.9|13600.9|13606.5|13601|13601.6|13598.1|180
1657229400000|2022-07-07 21:30:00|13603.8|13601|13605.9|13600.9|13608.5|13602.5|13603.6|13599.4|235
1657229700000|2022-07-07 21:35:00|13606.1|13600.6|13605.4|13601.4|13607.7|13601.7|13604.5|13600.6|316
1657230000000|2022-07-07 21:40:00|13605.9|13601.5|13605.5|13600.2|13606.8|13601.6|13604.7|13599.9|140
1657230300000|2022-07-07 21:45:00|13605.7|13600.4|13604.3|13600.9|13608|13603.3|13603.6|13599.1|451
1657230600000|2022-07-07 21:50:00|13604.1|13600.8|13604|13600.8|13604.5|13601.4|13603|13599.5|1104
1657230900000|2022-07-07 21:55:00|13603.6|13601.3|13603.9|13600.3|13604.4|13601.7|13603.4|13598.7|933
1657231200000|2022-07-07 22:00:00|13604.2|13600.6|13600.9|13599.2|13604.7|13600.6|13600.4|13596.8|746
1657231500000|2022-07-07 22:05:00|13601.3|13598.9|13600.2|13597|13601.3|13599.5|13598.4|13596.1|409
1657231800000|2022-07-07 22:10:00|13600.1|13597.4|13601.6|13599.3|13602|13600.1|13598.6|13596.5|824
1657232100000|2022-07-07 22:15:00|13601.5|13599.4|13603.9|13602.1|13604.4|13603|13600.2|13598.3|877
1657232400000|2022-07-07 22:20:00|13604|13602.2|13604.2|13603.2|13605.3|13603.8|13603.1|13601.3|591
1657232700000|2022-07-07 22:25:00|13604.3|13603.3|13603.5|13602.5|13604.7|13603.3|13603|13601.3|458
1657233000000|2022-07-07 22:30:00|13603.8|13602.3|13602.3|13601.3|13604.4|13603.1|13601.4|13599.9|757
1657233300000|2022-07-07 22:35:00|13602.4|13601.4|13603.8|13602|13607.2|13605.9|13602|13600.8|555
1657233600000|2022-07-07 22:40:00|13603.7|13601.9|13603.5|13601.9|13604|13602.5|13603.1|13600.8|340
1657233900000|2022-07-07 22:45:00|13603.4|13602.2|13604.4|13602.4|13605|13603.3|13603.2|13600.9|449
1657234200000|2022-07-07 22:50:00|13604.2|13602.5|13603.4|13601.6|13604.5|13602.9|13603|13601|299
1657234500000|2022-07-07 22:55:00|13603.5|13601.5|13601.1|13599.1|13603.7|13602.1|13600.3|13598.6|322
1657234800000|2022-07-07 23:00:00|13601|13599|13601.6|13599.9|13602.5|13600.7|13600.6|13598.4|557
1657235100000|2022-07-07 23:05:00|13601.5|13599.8|13598|13596.4|13601.7|13600.2|13596.6|13595.1|804
1657235400000|2022-07-07 23:10:00|13597.9|13596.7|13595.2|13593.4|13598.8|13597.5|13594.5|13593|763
1657235700000|2022-07-07 23:15:00|13595.1|13593.3|13595.6|13594.6|13596.8|13595.7|13594.7|13593.3|315
1657236000000|2022-07-07 23:20:00|13595.2|13594.2|13598.9|13597.3|13599|13598|13594.6|13593.2|465
1657236300000|2022-07-07 23:25:00|13598.6|13597.6|13601.4|13600.4|13601.6|13600.5|13597.8|13596.4|533
1657236600000|2022-07-07 23:30:00|13601.3|13600.3|13600.5|13599.5|13601.6|13600.5|13599.6|13598.1|684
1657236900000|2022-07-07 23:35:00|13600.6|13599.6|13600.6|13599.6|13601.3|13600.2|13599.2|13598|448
1657237200000|2022-07-07 23:40:00|13600.3|13599.3|13598.2|13597.2|13600.3|13599.3|13597.1|13595.4|566
1657237500000|2022-07-07 23:45:00|13598.1|13597.1|13596.8|13595.8|13598.7|13597.7|13596.7|13595.7|405
1657237800000|2022-07-07 23:50:00|13596.6|13595.6|13592.9|13591.9|13597|13595.8|13592.3|13590.9|466
1657238100000|2022-07-07 23:55:00|13592.8|13591.8|13592.8|13591.2|13595.5|13594.3|13591.6|13590.3|637
1657238400000|2022-07-08 00:00:00|13592.9|13591.9|13597.7|13596.7|13598.6|13597.8|13589.5|13588.8|912
1657238700000|2022-07-08 00:05:00|13597.6|13596.6|13598.6|13597.6|13599.7|13598.8|13595.7|13594.7|789
1657239000000|2022-07-08 00:10:00|13598.3|13597.4|13599.6|13598.6|13600.7|13599.9|13597.8|13596.9|712
1657239300000|2022-07-08 00:15:00|13599.7|13598.7|13601.2|13600.2|13602.7|13601.7|13597.1|13596.1|508
1657239600000|2022-07-08 00:20:00|13601.1|13600.1|13600.6|13599.9|13601.7|13600.8|13597.6|13596.6|534
1657239900000|2022-07-08 00:25:00|13600.7|13599.7|13599|13598|13602.9|13602.1|13598.2|13597.3|435
1657240200000|2022-07-08 00:30:00|13598.9|13598.2|13599.8|13598.8|13602.9|13602.1|13597.9|13597.1|644
1657240500000|2022-07-08 00:35:00|13599.9|13599.2|13608.7|13607.7|13609.5|13608.5|13599.6|13598.8|518
1657240800000|2022-07-08 00:40:00|13608.5|13607.5|13614.4|13613.7|13615.5|13614.7|13608.3|13607.5|1217
1657241100000|2022-07-08 00:45:00|13614.5|13613.8|13613.7|13612.7|13614.5|13613.8|13610.1|13609.1|887
1657241400000|2022-07-08 00:50:00|13613.6|13612.6|13602.2|13600.5|13613.6|13612.6|13601.5|13600.5|1102
1657241700000|2022-07-08 00:55:00|13601.7|13600.7|13596.3|13595.3|13603.9|13602.9|13594.8|13593.8|989
1657242000000|2022-07-08 01:00:00|13596|13595|13587.9|13586.9|13596.7|13596|13583|13581.8|1073
1657242300000|2022-07-08 01:05:00|13587.8|13586.8|13585|13584|13588.8|13587.8|13581.1|13580.1|993
1657242600000|2022-07-08 01:10:00|13585.1|13584.1|13585.1|13584.1|13588.3|13587.3|13582.6|13581.7|931
1657242900000|2022-07-08 01:15:00|13585|13584.3|13588.3|13587.6|13589.1|13588.1|13583.8|13582.8|884
1657243200000|2022-07-08 01:20:00|13588.2|13587.5|13586.6|13585.6|13588.8|13587.8|13585.6|13584.9|715
1657243500000|2022-07-08 01:25:00|13586.7|13585.7|13590.6|13589.6|13592|13591|13586.7|13585.7|665
1657243800000|2022-07-08 01:30:00|13590.7|13589.7|13593.9|13593.2|13595.3|13594.4|13590.1|13589.1|645
1657244100000|2022-07-08 01:35:00|13594|13593.3|13596.9|13595.9|13599.2|13598.4|13593.9|13593|741
1657244400000|2022-07-08 01:40:00|13597|13596|13599.1|13598.4|13600.3|13599.4|13596.6|13595.9|681
1657244700000|2022-07-08 01:45:00|13599|13598.3|13600.2|13599.5|13602.2|13601.2|13598.1|13597.2|625
1657245000000|2022-07-08 01:50:00|13600.6|13599.9|13600|13599.3|13603.3|13602.4|13598.8|13598.1|817
1657245300000|2022-07-08 01:55:00|13600.1|13599.4|13605|13604|13605|13604.2|13599.4|13598.4|859
1657245600000|2022-07-08 02:00:00|13604.4|13603.7|13605.1|13604.4|13607.9|13606.9|13602.3|13601.5|678
1657245900000|2022-07-08 02:05:00|13605.2|13604.5|13607.4|13606.4|13608.4|13607.7|13604.8|13603.7|681
1657246200000|2022-07-08 02:10:00|13607.6|13606.6|13602.6|13601.6|13607.7|13606.7|13602.4|13601.4|585
1657246500000|2022-07-08 02:15:00|13602.7|13601.7|13600.2|13599.2|13604.5|13603.6|13600|13599.1|577
1657246800000|2022-07-08 02:20:00|13600.1|13599.1|13600.3|13599.6|13600.9|13600.2|13597.7|13596.8|576
1657247100000|2022-07-08 02:25:00|13600.4|13599.4|13603.2|13602.2|13603.8|13602.8|13599.5|13598.5|666
1657247400000|2022-07-08 02:30:00|13603.3|13602.3|13600|13599|13603.7|13602.6|13599|13598.2|933
1657247700000|2022-07-08 02:35:00|13600.5|13599.1|13604.9|13604.2|13604.9|13604.2|13600|13599|409
1657248000000|2022-07-08 02:40:00|13605|13604.3|13567.4|13564.9|13605.3|13604.4|13565.3|13563.6|901
1657248300000|2022-07-08 02:45:00|13567.3|13565.1|13575.8|13574.8|13590.8|13589.3|13563.2|13560.8|2167
1657248600000|2022-07-08 02:50:00|13575.9|13574.7|13580.4|13579.2|13592.1|13590.7|13575.8|13574.6|1772
1657248900000|2022-07-08 02:55:00|13580.6|13579.4|13560.2|13558.9|13584|13583|13542.3|13540.5|1786
1657249200000|2022-07-08 03:00:00|13560|13559|13535|13533.7|13560.3|13559.2|13533.6|13532.6|2143
1657249500000|2022-07-08 03:05:00|13534.9|13533.9|13544.4|13543.1|13549.2|13547.7|13533.3|13532.3|2103
1657249800000|2022-07-08 03:10:00|13544.1|13543|13561.8|13560.8|13568.5|13566.2|13540.3|13539.3|1899
1657250100000|2022-07-08 03:15:00|13562|13560.5|13554.9|13553.9|13563.7|13562.2|13554.6|13553.5|1555
1657250400000|2022-07-08 03:20:00|13555.1|13554.1|13552.9|13551.9|13559.9|13558.9|13544.5|13543.2|1652
1657250700000|2022-07-08 03:25:00|13553|13552.7|13553.5|13551.7|13559|13558|13549.5|13548.3|1693
1657251000000|2022-07-08 03:30:00|13552.6|13551.6|13564.3|13563.3|13567.1|13566.1|13552.6|13551.6|1421
1657251300000|2022-07-08 03:35:00|13564.2|13563.2|13575.3|13574|13580.1|13579.1|13562.1|13561|1555
1657251600000|2022-07-08 03:40:00|13575.4|13574.1|13562.2|13561.2|13576|13574.7|13561.2|13559.9|1508
1657251900000|2022-07-08 03:45:00|13561.9|13560.6|13560.5|13559.3|13562.8|13561.8|13551.3|13550.3|1396
1657252200000|2022-07-08 03:50:00|13560.4|13559.4|13563.2|13561.8|13564.7|13563.5|13558.4|13557.3|1415
1657252500000|2022-07-08 03:55:00|13562.9|13561.9|13560.1|13559.1|13566.4|13565.3|13556.5|13555.3|1308
1657252800000|2022-07-08 04:00:00|13559.5|13558.5|13567.2|13565.9|13569.6|13568.3|13557|13556|1277
1657253100000|2022-07-08 04:05:00|13567|13566|13574.3|13573.3|13574.3|13573.3|13564.8|13563.8|1437
1657253400000|2022-07-08 04:10:00|13574.4|13573.4|13572.2|13571.2|13575.7|13574.3|13565.2|13563.7|1281
1657253700000|2022-07-08 04:15:00|13571.6|13570.6|13572.8|13571.8|13574.4|13573.4|13568.6|13567.6|851
1657254000000|2022-07-08 04:20:00|13573.2|13572.2|13567.4|13566.4|13573.6|13572.8|13565.3|13564.5|877
1657254300000|2022-07-08 04:25:00|13567.5|13566.5|13562|13561|13567.7|13566.7|13558.9|13557.6|1072
1657254600000|2022-07-08 04:30:00|13561.9|13560.9|13558.3|13557.3|13564.5|13563.5|13557.7|13556.8|842
1657254900000|2022-07-08 04:35:00|13558.4|13557.4|13565.9|13564.9|13566.1|13565.1|13558.4|13557.4|676
1657255200000|2022-07-08 04:40:00|13566|13565|13561.5|13560.5|13566|13565|13560.5|13559.7|525
1657255500000|2022-07-08 04:45:00|13561.4|13560.4|13553|13552|13561.6|13560.6|13552.9|13551.9|436
1657255800000|2022-07-08 04:50:00|13553.1|13552.1|13551.1|13550.1|13554.4|13553.4|13550.2|13549.2|697
1657256100000|2022-07-08 04:55:00|13551.2|13550.2|13547.9|13546.9|13555.4|13554.4|13546.6|13545.6|978
1657256400000|2022-07-08 05:00:00|13547.7|13546.7|13544.9|13543.9|13550.9|13549.9|13544.9|13543.9|852
1657256700000|2022-07-08 05:05:00|13545|13544|13552.1|13551.1|13553.7|13552.7|13544.9|13543.9|787
1657257000000|2022-07-08 05:10:00|13552|13551|13558|13557|13559|13557.8|13552|13551|761
1657257300000|2022-07-08 05:15:00|13557.9|13556.9|13558.7|13557.7|13560.6|13559.6|13556.9|13555.9|531
1657257600000|2022-07-08 05:20:00|13558.6|13557.6|13556.2|13555.2|13561.7|13561|13556.2|13555.2|486
1657257900000|2022-07-08 05:25:00|13556.1|13555.1|13555.1|13554.1|13556.5|13555.6|13552.1|13551.1|578
1657258200000|2022-07-08 05:30:00|13555|13554|13554.9|13553.9|13556|13555|13549.9|13549.1|562
1657258500000|2022-07-08 05:35:00|13554.8|13553.8|13554.7|13553.7|13558.7|13557.9|13554|13553|559
1657258800000|2022-07-08 05:40:00|13554.6|13553.6|13557.8|13556.8|13558.1|13557.1|13553.7|13552.7|699
1657259100000|2022-07-08 05:45:00|13557.5|13556.9|13566.3|13565.3|13576.3|13574.5|13551.4|13550.7|1169
1657259400000|2022-07-08 05:50:00|13566.2|13565.2|13565.2|13564.2|13568.2|13567.2|13561.5|13560.5|940
1657259700000|2022-07-08 05:55:00|13564.9|13563.9|13565.8|13564.8|13569.1|13568|13562.3|13561.3|1391
1657260000000|2022-07-08 06:00:00|13565.6|13564.6|13565.6|13564.6|13573.2|13572.2|13563.7|13562.7|1152
1657260300000|2022-07-08 06:05:00|13565.7|13564.7|13558.8|13557.8|13565.9|13564.9|13556.9|13555.9|881
1657260600000|2022-07-08 06:10:00|13558.7|13557.7|13561.3|13560.3|13562.9|13562.1|13558.5|13557.5|846
1657260900000|2022-07-08 06:15:00|13561.2|13560.2|13566.8|13565.8|13566.9|13566|13560.6|13559.8|669
1657261200000|2022-07-08 06:20:00|13566.7|13565.7|13562.7|13561.7|13568.2|13567.2|13560.9|13560.2|851
1657261500000|2022-07-08 06:25:00|13562.5|13561.5|13567.4|13566.4|13568.1|13567.3|13561.6|13560.9|682
1657261800000|2022-07-08 06:30:00|13567.1|13566.5|13567.9|13566.9|13568.7|13567.1|13563|13562|714
1657262100000|2022-07-08 06:35:00|13568.1|13567.1|13574.5|13573.5|13577.5|13576.5|13566.9|13565.9|883
1657262400000|2022-07-08 06:40:00|13574.6|13573.6|13568.2|13567.2|13575|13573.8|13565.6|13564.6|1187
1657262700000|2022-07-08 06:45:00|13568|13567.3|13568|13567|13571.4|13570.4|13566.7|13565.6|857
1657263000000|2022-07-08 06:50:00|13568.4|13567.4|13571.9|13570.9|13573.3|13572.5|13568.4|13567.4|790
1657263300000|2022-07-08 06:55:00|13571.8|13570.8|13575.1|13574.1|13576.4|13575.4|13569.3|13568.3|681
1657263600000|2022-07-08 07:00:00|13575.3|13574.3|13565.7|13564.7|13577.8|13576.8|13563.4|13562.7|1170
1657263900000|2022-07-08 07:05:00|13565.9|13564.9|13576.2|13575.2|13576.8|13575.7|13562|13561.1|993
1657264200000|2022-07-08 07:10:00|13576.1|13575.1|13582|13581|13583|13581.8|13574|13573|1189
1657264500000|2022-07-08 07:15:00|13581.6|13580.9|13586.9|13585.9|13587.5|13586.5|13578.2|13577.1|1186
1657264800000|2022-07-08 07:20:00|13586.8|13585.8|13587.7|13586.7|13591|13590|13582|13580.8|1142
1657265100000|2022-07-08 07:25:00|13587.8|13586.8|13583|13582|13588|13587|13582.3|13581.4|1031
1657265400000|2022-07-08 07:30:00|13582.6|13581.9|13582.5|13581.5|13583.9|13583.1|13578.1|13577.1|1017
1657265700000|2022-07-08 07:35:00|13582.3|13581.3|13584.3|13583.3|13588|13587|13579.2|13578.3|1045
1657266000000|2022-07-08 07:40:00|13584.2|13583.2|13590.4|13589.4|13590.7|13589.7|13578.5|13577.2|1258
1657266300000|2022-07-08 07:45:00|13590.6|13589.6|13582.8|13581.8|13590.9|13589.8|13577.9|13576.7|1169
1657266600000|2022-07-08 07:50:00|13582.6|13581.6|13579.5|13578.5|13589.4|13588.1|13579.3|13578.3|1165
1657266900000|2022-07-08 07:55:00|13579.4|13578.4|13584|13583|13586.3|13585.3|13578.9|13577.9|1071
1657267200000|2022-07-08 08:00:00|13583.9|13582.9|13582.1|13581.1|13587.3|13586.3|13579.4|13578.5|1028
1657267500000|2022-07-08 08:05:00|13582.2|13581.2|13581.9|13580.9|13587.8|13586.8|13580.6|13579.8|1009
1657267800000|2022-07-08 08:10:00|13582|13581|13576.3|13575.3|13583|13582.2|13574.6|13573.5|865
1657268100000|2022-07-08 08:15:00|13576.5|13575.8|13574.7|13573.7|13578.6|13577.7|13572.8|13571.8|1086
1657268400000|2022-07-08 08:20:00|13574.6|13573.6|13577|13575.5|13580.2|13579.2|13573|13572|1070
1657268700000|2022-07-08 08:25:00|13576.8|13575.8|13570.9|13569.9|13577.6|13576.4|13570.9|13569.9|887
1657269000000|2022-07-08 08:30:00|13570.8|13569.8|13566.5|13565.5|13571.9|13571|13565.4|13564.4|785
1657269300000|2022-07-08 08:35:00|13566.4|13565.4|13571.7|13570.7|13574.7|13573.7|13566.3|13565.2|872
1657269600000|2022-07-08 08:40:00|13571.3|13570.3|13570.5|13569.5|13572.9|13571.9|13567.6|13566.6|755
1657269900000|2022-07-08 08:45:00|13570.4|13569.4|13574.9|13573.9|13582.1|13580.2|13552.2|13550.8|1641
1657270200000|2022-07-08 08:50:00|13574.8|13573.8|13581.5|13580|13583.2|13582.1|13573.9|13572.8|1187
1657270500000|2022-07-08 08:55:00|13581.6|13580.2|13573.8|13573.1|13581.6|13580.3|13573|13571.9|856
1657270800000|2022-07-08 09:00:00|13573.7|13572.7|13575.6|13574.1|13576.1|13574.8|13568.6|13567.6|897
1657271100000|2022-07-08 09:05:00|13575.1|13574.2|13577.6|13576.6|13579.1|13578|13573.7|13572.7|871
1657271400000|2022-07-08 09:10:00|13577.7|13576.7|13585.2|13584.2|13587.1|13585.9|13576.8|13575.8|916
1657271700000|2022-07-08 09:15:00|13585.1|13584.1|13585.3|13584.3|13588.3|13587.3|13584|13582.9|844
1657272000000|2022-07-08 09:20:00|13585.4|13584.4|13586.5|13585.5|13589.8|13588.8|13583.1|13582.1|826
1657272300000|2022-07-08 09:25:00|13586.4|13585.4|13586.5|13585.5|13588.5|13587.6|13583.7|13582.7|777
1657272600000|2022-07-08 09:30:00|13586.4|13585.4|13589.6|13588.6|13589.6|13588.8|13583.4|13582.5|725
1657272900000|2022-07-08 09:35:00|13589.7|13588.7|13595.8|13594.8|13595.9|13594.9|13585.4|13584.3|776
1657273200000|2022-07-08 09:40:00|13595.7|13594.7|13593.9|13592.9|13596.2|13595.4|13590.5|13589.5|738
1657273500000|2022-07-08 09:45:00|13594|13593|13586.7|13585.7|13594.3|13593.3|13586.1|13584.8|751
1657273800000|2022-07-08 09:50:00|13586.4|13585.4|13586.3|13585.3|13589|13588.3|13584.8|13583.5|694
1657274100000|2022-07-08 09:55:00|13586.2|13585.2|13582.8|13582.1|13587.6|13586.4|13581.8|13580.8|687
1657274400000|2022-07-08 10:00:00|13583.1|13582.2|13582.4|13581.4|13584.2|13583.2|13578.8|13578|621
1657274700000|2022-07-08 10:05:00|13582.8|13581.8|13589.3|13588.3|13590|13588.8|13582|13581.3|680
1657275000000|2022-07-08 10:10:00|13589.2|13588.2|13585.2|13584.2|13589.7|13588.8|13584.9|13583.9|523
1657275300000|2022-07-08 10:15:00|13585.1|13584.1|13591.7|13590.7|13592|13591.1|13584.7|13583.9|589
1657275600000|2022-07-08 10:20:00|13591.6|13590.6|13597.4|13596.4|13598.1|13597.4|13591.4|13590.5|774
1657275900000|2022-07-08 10:25:00|13597.3|13596.3|13594.4|13593.4|13598.3|13597.6|13593.7|13592.8|949
1657276200000|2022-07-08 10:30:00|13594.2|13593.2|13590.4|13589.4|13596.4|13595.4|13590.1|13589|1048
1657276500000|2022-07-08 10:35:00|13590.3|13589.3|13591.8|13590.8|13592.7|13591.6|13590.2|13588.8|696
1657276800000|2022-07-08 10:40:00|13591.9|13590.9|13589|13588|13592.5|13591.5|13587.4|13586.5|503
1657277100000|2022-07-08 10:45:00|13589.1|13588.1|13590.4|13589.4|13590.5|13589.5|13587.5|13586.5|598
1657277400000|2022-07-08 10:50:00|13590.5|13589.5|13586.4|13585.4|13591.5|13590.5|13585.5|13584.6|536
1657277700000|2022-07-08 10:55:00|13586.2|13585.2|13590.9|13589.9|13591.3|13590.4|13585.7|13584.7|768
1657278000000|2022-07-08 11:00:00|13590.8|13589.8|13587.1|13586.1|13591.4|13590.4|13586.8|13585.8|727
1657278300000|2022-07-08 11:05:00|13587.2|13586.2|13582.1|13581.1|13590.1|13589.1|13581.7|13580.6|630
1657278600000|2022-07-08 11:10:00|13582.3|13581.3|13589.3|13588.3|13590.5|13589.4|13581.9|13580.6|815
1657278900000|2022-07-08 11:15:00|13589.4|13588.4|13590.3|13589.3|13591.4|13590.4|13586.6|13585.8|550
1657279200000|2022-07-08 11:20:00|13590.6|13589.6|13591.5|13590.8|13593.4|13592.4|13589.2|13588|537
1657279500000|2022-07-08 11:25:00|13591.4|13590.7|13591.6|13590.6|13592.2|13591.3|13587.6|13586.9|500
1657279800000|2022-07-08 11:30:00|13591.3|13590.5|13593.2|13592.2|13594.1|13593.1|13588.9|13588.2|775
1657280100000|2022-07-08 11:35:00|13593.1|13592.1|13590.2|13589.2|13594.2|13593.3|13590|13589.1|686
1657280400000|2022-07-08 11:40:00|13590.3|13589.3|13584.1|13582.6|13590.8|13589.8|13583.6|13582.5|811
1657280700000|2022-07-08 11:45:00|13583.9|13582.9|13586.9|13585.9|13588.7|13587.6|13583.7|13582.4|738
1657281000000|2022-07-08 11:50:00|13587.1|13586.1|13584.3|13583.3|13587.6|13586.6|13582.6|13581.5|884
1657281300000|2022-07-08 11:55:00|13584.4|13583.4|13584|13583|13584.4|13583.6|13580.9|13580.1|652
1657281600000|2022-07-08 12:00:00|13584.1|13583.1|13588.2|13587.2|13590.7|13590|13582.1|13581.3|835
1657281900000|2022-07-08 12:05:00|13588.1|13587.1|13584.5|13583.8|13588.7|13588|13583.6|13582.2|776
1657282200000|2022-07-08 12:10:00|13584.7|13583.7|13583.3|13582.3|13586|13585|13581.7|13580.7|815
1657282500000|2022-07-08 12:15:00|13583|13582|13586.2|13585.2|13587.7|13586.8|13583|13582|818
1657282800000|2022-07-08 12:20:00|13585.8|13585.1|13585|13584|13586.2|13585.2|13580.3|13579.5|990
1657283100000|2022-07-08 12:25:00|13584.9|13584.2|13585|13579.6|13587.8|13586.2|13583.2|13577.7|1256
1657283400000|2022-07-08 12:30:00|13583.9|13578|13610.7|13608.9|13626.7|13624.3|13583.8|13578|2583
1657283700000|2022-07-08 12:35:00|13610.6|13608.7|13633.6|13632.6|13639.9|13638.6|13609.3|13608.1|2225
1657284000000|2022-07-08 12:40:00|13633.8|13632.2|13646.9|13645.9|13649.3|13648.3|13631.9|13630.2|2093
1657284300000|2022-07-08 12:45:00|13647|13646|13655.2|13654.2|13657.1|13656.3|13643|13641.4|1690
1657284600000|2022-07-08 12:50:00|13655.5|13654.5|13645.3|13644.3|13655.5|13654.5|13638|13636.8|1807
1657284900000|2022-07-08 12:55:00|13645.4|13644.4|13642.9|13641.9|13646.8|13645.9|13636.2|13635|1684
1657285200000|2022-07-08 13:00:00|13643.1|13641.6|13639.1|13638.1|13647.8|13646.6|13631.4|13629.7|1611
1657285500000|2022-07-08 13:05:00|13639.2|13638.2|13646.7|13646|13652.3|13651.3|13637|13636.3|1240
1657285800000|2022-07-08 13:10:00|13646.6|13645.9|13639.7|13638.7|13649.4|13648.4|13639.7|13638.7|1252
1657286100000|2022-07-08 13:15:00|13639.6|13638.6|13648.6|13647.6|13649.1|13648.1|13637|13636|1341
1657286400000|2022-07-08 13:20:00|13648.7|13647.7|13639.8|13638.8|13649.2|13648.2|13636.5|13635.5|1744
1657286700000|2022-07-08 13:25:00|13639.7|13638.7|13639.7|13638.1|13645.5|13644.5|13638.3|13637.3|1586
1657287000000|2022-07-08 13:30:00|13639.4|13638.4|13630.8|13629.8|13643|13642|13630|13628.8|1992
1657287300000|2022-07-08 13:35:00|13631.2|13629.5|13623.1|13621.6|13633.1|13631.6|13622.3|13621|1881
1657287600000|2022-07-08 13:40:00|13622.9|13621.9|13632.6|13631.9|13638.8|13637.7|13622.2|13620.8|1909
1657287900000|2022-07-08 13:45:00|13632.5|13631.8|13639.3|13638.3|13641.1|13640.2|13631|13629.4|1536
1657288200000|2022-07-08 13:50:00|13639.2|13638.5|13634.5|13633.5|13643.1|13642.3|13631.9|13630.9|1138
1657288500000|2022-07-08 13:55:00|13634.6|13633.6|13627.2|13625.6|13634.9|13633.9|13624.2|13622.8|1455
1657288800000|2022-07-08 14:00:00|13627|13625.4|13613.8|13612.8|13627.6|13626.2|13613.2|13611.8|1860
1657289100000|2022-07-08 14:05:00|13614|13612.5|13606.9|13605.9|13617.5|13616.1|13605.7|13604.9|1221
1657289400000|2022-07-08 14:10:00|13607|13606|13596.9|13595.9|13612.4|13611.2|13593.9|13592.5|1646
1657289700000|2022-07-08 14:15:00|13597.4|13595.8|13597.2|13595.7|13602.5|13601.3|13592.3|13591.2|1556
1657290000000|2022-07-08 14:20:00|13596.9|13595.9|13604.9|13603.9|13605.2|13603.9|13591.3|13590|1354
1657290300000|2022-07-08 14:25:00|13605.1|13603.6|13598.5|13597.5|13606.4|13604.9|13597|13595.7|1316
1657290600000|2022-07-08 14:30:00|13598.4|13597.4|13600.4|13599.4|13603.4|13602.4|13595.2|13594.2|1094
1657290900000|2022-07-08 14:35:00|13600.5|13599.5|13595.4|13594.4|13603.1|13602|13594.9|13593.5|1172
1657291200000|2022-07-08 14:40:00|13595.5|13594.5|13588.9|13587.9|13597.9|13597|13587.4|13586.1|1557
1657291500000|2022-07-08 14:45:00|13588.8|13587.8|13604.8|13603.8|13605.1|13603.8|13588.8|13587.6|1513
1657291800000|2022-07-08 14:50:00|13604.7|13603.7|13606.5|13605.5|13607.3|13606|13600.2|13599.2|1437
1657292100000|2022-07-08 14:55:00|13606.4|13605.4|13606.2|13605.2|13609.3|13608.3|13600.3|13599.3|1196
1657292400000|2022-07-08 15:00:00|13605.9|13604.7|13598.8|13597.8|13607.4|13606.4|13598.4|13597.4|1398
1657292700000|2022-07-08 15:05:00|13598.9|13597.9|13600.1|13599.1|13600.7|13599.6|13594.7|13593.6|1175
1657293000000|2022-07-08 15:10:00|13600|13599|13597|13596|13604.3|13603.3|13594.4|13593.4|1050
1657293300000|2022-07-08 15:15:00|13597.4|13595.8|13604.9|13603.9|13605.2|13604.3|13595.7|13594.7|896
1657293600000|2022-07-08 15:20:00|13604.6|13603.6|13613.3|13612.3|13613.3|13612.3|13604.6|13603.6|921
1657293900000|2022-07-08 15:25:00|13613.2|13612.2|13611.6|13610.6|13616.3|13615.1|13611.3|13610|1176
1657294200000|2022-07-08 15:30:00|13611.8|13610.3|13612.1|13611.1|13615.2|13614|13609.5|13608.2|1149
1657294500000|2022-07-08 15:35:00|13612|13611|13613.4|13612.7|13613.8|13612.8|13606.8|13605.8|762
1657294800000|2022-07-08 15:40:00|13613.9|13612.9|13606.5|13605.5|13614|13613|13606.3|13605|798
1657295100000|2022-07-08 15:45:00|13606.6|13605.6|13616.2|13615.2|13617.8|13616.9|13606.6|13605.6|858
1657295400000|2022-07-08 15:50:00|13616.3|13615.3|13618.5|13617.5|13619.3|13618.5|13613.8|13613|933
1657295700000|2022-07-08 15:55:00|13618.4|13617.4|13617.8|13616.8|13620.5|13619.5|13617.2|13616|1075
1657296000000|2022-07-08 16:00:00|13618.1|13616.5|13614.6|13613.6|13620.1|13618.7|13614.6|13613.6|749
1657296300000|2022-07-08 16:05:00|13614.9|13613.3|13614|13613|13617.9|13616.7|13613.5|13612.5|742
1657296600000|2022-07-08 16:10:00|13613.9|13612.9|13613.8|13612.8|13616.3|13615|13612.7|13611.5|739
1657296900000|2022-07-08 16:15:00|13614.1|13612.4|13612.9|13611.9|13614.2|13613|13610.8|13609.4|618
1657297200000|2022-07-08 16:20:00|13613|13612|13611.4|13610.7|13615.3|13614.2|13611.1|13610.2|556
1657297500000|2022-07-08 16:25:00|13611.3|13610.6|13613.1|13612.1|13615.5|13614.3|13609.2|13608.1|772
1657297800000|2022-07-08 16:30:00|13613|13612|13615.5|13614.8|13617.8|13616.7|13612.5|13611.3|661
1657298100000|2022-07-08 16:35:00|13615.6|13614.9|13615.9|13614.9|13617|13616.1|13614.6|13613.8|661
1657298400000|2022-07-08 16:40:00|13615.8|13614.8|13618.4|13617.4|13618.6|13617.6|13614.7|13613.5|531
1657298700000|2022-07-08 16:45:00|13618.3|13617.3|13618.5|13617.5|13620.2|13619.4|13617.3|13616.3|438
1657299000000|2022-07-08 16:50:00|13618.7|13617.7|13617.3|13616.3|13620.7|13619.4|13616.6|13615.6|526
1657299300000|2022-07-08 16:55:00|13617.4|13616.4|13617.7|13616.7|13619.1|13618.1|13616.4|13615.4|539
1657299600000|2022-07-08 17:00:00|13617.6|13616.9|13618.1|13617.1|13620|13618.8|13617.1|13615.8|802
1657299900000|2022-07-08 17:05:00|13618|13617|13617.4|13616.4|13618.9|13617.7|13616.2|13614.9|471
1657300200000|2022-07-08 17:10:00|13617.5|13616.5|13615.7|13614.7|13618.6|13617.5|13614.6|13613.4|709
1657300500000|2022-07-08 17:15:00|13615.6|13614.6|13616.7|13615.7|13616.8|13615.9|13614.4|13613.2|441
1657300800000|2022-07-08 17:20:00|13616.6|13615.6|13616.8|13615.8|13617.4|13616.2|13614.8|13613.8|431
1657301100000|2022-07-08 17:25:00|13616.9|13615.9|13616.6|13615.6|13617.9|13616.8|13615.7|13614.7|343
1657301400000|2022-07-08 17:30:00|13616.4|13615.4|13614.9|13614.2|13617|13616|13614.3|13613.3|367
1657301700000|2022-07-08 17:35:00|13615|13614.3|13615.8|13614.8|13616.9|13616|13614.2|13613.5|376
1657302000000|2022-07-08 17:40:00|13615.7|13614.7|13616.6|13615.9|13617.5|13616.8|13615.1|13614.1|304
1657302300000|2022-07-08 17:45:00|13617.2|13616.5|13616.7|13615.7|13617.4|13616.7|13616.4|13615.6|261
1657302600000|2022-07-08 17:50:00|13616.8|13615.8|13617|13616|13617.5|13616.7|13616.1|13615.2|275
1657302900000|2022-07-08 17:55:00|13616.7|13616.2|13616.7|13616|13617.5|13616.8|13615.6|13614.8|338
1657303200000|2022-07-08 18:00:00|13616.8|13616.1|13615.8|13615.1|13616.8|13616.1|13614.4|13613.4|384
1657303500000|2022-07-08 18:05:00|13615.9|13615.2|13615.3|13614.6|13616.7|13615.9|13614.7|13613.6|487
1657303800000|2022-07-08 18:10:00|13615.4|13614.7|13616.7|13616|13617.1|13616|13614.6|13613.6|520
1657304100000|2022-07-08 18:15:00|13616.6|13615.9|13616.7|13615.7|13617.3|13616.6|13615.6|13614.1|478
1657304400000|2022-07-08 18:20:00|13616.6|13615.6|13619.2|13618.2|13619.5|13618.6|13616.5|13615.5|679
1657304700000|2022-07-08 18:25:00|13619.3|13618.3|13617.3|13616.3|13619.9|13619.2|13617.2|13616.2|484
1657305000000|2022-07-08 18:30:00|13617.4|13616.4|13619.2|13618.2|13619.8|13618.6|13617.2|13616.2|405
1657305300000|2022-07-08 18:35:00|13619.1|13618.1|13619.3|13618.6|13619.4|13618.7|13617.7|13617|283
1657305600000|2022-07-08 18:40:00|13619.4|13618.7|13620|13619.3|13620.1|13619.4|13618.5|13617.7|123
1657305900000|2022-07-08 18:45:00|13619.9|13619.2|13617.4|13616.7|13620.2|13619.5|13617.3|13616.5|223
1657306200000|2022-07-08 18:50:00|13617.2|13616.5|13617.4|13616.7|13617.6|13616.8|13616.1|13615.4|305
1657306500000|2022-07-08 18:55:00|13617.3|13616.6|13619.6|13618.6|13620.4|13619.5|13617.2|13616.4|409
1657306800000|2022-07-08 19:00:00|13619.7|13618.7|13617.4|13616.4|13619.9|13618.9|13617.2|13615.7|543
1657307100000|2022-07-08 19:05:00|13617.3|13616.3|13615.6|13614.6|13617.5|13616.7|13614.6|13612.9|607
1657307400000|2022-07-08 19:10:00|13615.5|13614.5|13613.9|13612.9|13616.3|13615|13613.7|13612|642
1657307700000|2022-07-08 19:15:00|13614.1|13612.6|13612.1|13610.5|13614.5|13613.4|13611.5|13610|605
1657308000000|2022-07-08 19:20:00|13612.2|13610.6|13608.2|13607.2|13612.3|13611.1|13607.9|13606.5|660
1657308300000|2022-07-08 19:25:00|13608|13607|13609|13608|13610.3|13609|13608|13606.9|559
1657308600000|2022-07-08 19:30:00|13608.9|13607.9|13608.3|13607.3|13610.1|13608.7|13608.3|13606.8|665
1657308900000|2022-07-08 19:35:00|13608.5|13607.5|13607.8|13606.8|13609.5|13608.4|13606.4|13604.9|548
1657309200000|2022-07-08 19:40:00|13608.1|13606.5|13605.8|13604.8|13608.3|13607.3|13605.7|13604.8|345
1657309500000|2022-07-08 19:45:00|13606|13605|13604.9|13603.9|13607.3|13605.8|13604.7|13603.7|287
1657309800000|2022-07-08 19:50:00|13604.8|13604.1|13607.5|13606.8|13608.5|13607.1|13604.6|13603.7|400
1657310100000|2022-07-08 19:55:00|13607.6|13606.6|13606.4|13605.4|13609.6|13608.1|13605.7|13604.6|394
1657310400000|2022-07-08 20:00:00|13606.9|13605.3|13608.9|13607.9|13609.2|13608.2|13605.7|13604.1|375
1657310700000|2022-07-08 20:05:00|13608.8|13608.1|13608.5|13607.5|13610.4|13609.4|13607.7|13606.7|164
1657311000000|2022-07-08 20:10:00|13608.6|13607.6|13610.6|13609.6|13610.6|13609.6|13607.6|13606.6|263
1657311300000|2022-07-08 20:15:00|13610.5|13609.5|13610.4|13609.4|13610.9|13609.9|13609.5|13608.5|162
1657311600000|2022-07-08 20:20:00|13610.5|13609.5|13611.3|13610.3|13612.2|13611.2|13610.3|13609.3|104
1657311900000|2022-07-08 20:25:00|13611.4|13610.4|13609|13608|13611.4|13610.4|13607.2|13606.2|217
1657312200000|2022-07-08 20:30:00|13609.4|13608.4|13608.1|13607.1|13609.9|13608.9|13607.9|13606.9|171
1657312500000|2022-07-08 20:35:00|13608|13607|13609.9|13608.9|13609.9|13608.9|13607.8|13606.8|176
1657312800000|2022-07-08 20:40:00|13610|13609|13611.4|13610.4|13611.5|13610.5|13608.9|13607.9|78
1657313100000|2022-07-08 20:45:00|13611.5|13610.5|13612|13611|13612.4|13611.4|13610.8|13609.8|195
1657313400000|2022-07-08 20:50:00|13611.7|13610.7|13612.1|13611.1|13614.9|13612|13611.6|13608.7|131
1657313700000|2022-07-08 20:55:00|13612|13611|13610.8|13604.8|13614.8|13611.9|13606.7|13603.9|264
1657483200000|2022-07-10 20:00:00|13599|13589.5|13600.5|13589.8|13600.6|13589.9|13599|13589.5|14
1657483500000|2022-07-10 20:05:00|13599|13589.9|13609|13598.4|13609|13598.9|13599|13587|17
1657483800000|2022-07-10 20:10:00|13609.5||13609.5||13609.5||13609.5||1
1657484100000|2022-07-10 20:15:00|13609.6|13598.8|13607.5|13595.5|13609.7|13598.8|13607.5|13595.5|7
1657484400000|2022-07-10 20:20:00|13611.9|13599.9|13607.5|13595.5|13611.9|13599.9|13607.5|13595.5|2
1657485000000|2022-07-10 20:30:00|13609.5|13598.4|13605.5|13593.5|13609.5|13598.4|13605.5|13593.5|11
1657485300000|2022-07-10 20:35:00|13606|13594|13606.9|13594.9|13606.9|13594.9|13606|13594|4
1657485600000|2022-07-10 20:40:00|13606|13594|13606|13594|13606|13594|13606|13594|1
1657485900000|2022-07-10 20:45:00|13606.9|13594.9|13606|13594|13606.9|13594.9|13603|13591|8
1657486200000|2022-07-10 20:50:00|13603|13591|13603|13591|13603|13591|13603|13591|1
1657486500000|2022-07-10 20:55:00|13606.1|13594.1|13605.9|13597.5|13608.2|13597.5|13605.9|13594.1|13
1657486800000|2022-07-10 21:00:00|13605.4|13593.4|13610.1|13601.4|13611.4|13604.1|13605.4|13593.4|37
1657487100000|2022-07-10 21:05:00|13610.7|13604.1|13610.3|13604.5|13614.1|13604.5|13610.3|13601.8|19
1657487400000|2022-07-10 21:10:00|13611.6|13603.4|13614.2|13609.3|13621.4|13610.4|13609.3|13599.9|197
1657487700000|2022-07-10 21:15:00|13615|13608.4|13614.4|13610|13617.2|13610.9|13611.9|13606.3|212
1657488000000|2022-07-10 21:20:00|13614.3|13610.1|13614.4|13608.8|13617.7|13610.4|13607|13596|257
1657488300000|2022-07-10 21:25:00|13614.7|13608.9|13615.1|13609.1|13615.6|13610.3|13613.8|13608.5|80
1657488600000|2022-07-10 21:30:00|13615.2|13609.2|13614.1|13609|13615.2|13610|13612.4|13607|159
1657488900000|2022-07-10 21:35:00|13613.9|13609.2|13613.5|13610|13616.6|13610.6|13611.8|13608.2|132
1657489200000|2022-07-10 21:40:00|13613.4|13609.6|13613.7|13610|13616.3|13610.3|13611.9|13608.6|150
1657489500000|2022-07-10 21:45:00|13614.2|13608.7|13616.6|13610.6|13617.9|13611.9|13613.4|13608.7|304
1657489800000|2022-07-10 21:50:00|13616.5|13610.5|13616.9|13610.9|13618.3|13612.3|13615.6|13609.9|279
1657490100000|2022-07-10 21:55:00|13616.7|13610.7|13616.6|13610.6|13617|13611|13614.8|13609.6|194
1657490400000|2022-07-10 22:00:00|13616.7|13610.7|13614.6|13611.8|13618.2|13612.9|13611.7|13608.7|693
1657490700000|2022-07-10 22:05:00|13614.8|13611.2|13614.6|13611.4|13615.4|13612.8|13612.3|13609.1|615
1657491000000|2022-07-10 22:10:00|13614.7|13611.3|13613.2|13610.2|13615.4|13612.4|13612.3|13609.6|702
1657491300000|2022-07-10 22:15:00|13613.3|13610.3|13615.5|13614.5|13616.5|13614.8|13611.2|13608.6|780
1657491600000|2022-07-10 22:20:00|13615.8|13614.3|13616.2|13614.3|13617.1|13615|13615.5|13613.4|339
1657491900000|2022-07-10 22:25:00|13616.7|13614.2|13614.9|13613.3|13617.1|13615.5|13614.4|13612.9|666
1657492200000|2022-07-10 22:30:00|13615|13613.4|13617.2|13615.5|13618.6|13616.9|13614.6|13612.6|717
1657492500000|2022-07-10 22:35:00|13617.4|13615.2|13620|13617.6|13621.5|13619.4|13617.2|13615.2|684
1657492800000|2022-07-10 22:40:00|13620.1|13617.7|13618.6|13616|13620.7|13619.2|13617.4|13615.3|668
1657493100000|2022-07-10 22:45:00|13618.5|13616.1|13618.1|13616.3|13619.7|13617.6|13616.7|13614.7|632
1657493400000|2022-07-10 22:50:00|13618.7|13616|13619.8|13616.8|13620.2|13618.1|13617.9|13615.6|750
1657493700000|2022-07-10 22:55:00|13619.6|13616.9|13619.2|13616.4|13620.4|13617.6|13617.5|13615|606
1657494000000|2022-07-10 23:00:00|13619.4|13616.2|13619.7|13617.9|13620.3|13618.2|13617.8|13615.7|737
1657494300000|2022-07-10 23:05:00|13619.6|13618|13620.2|13618.5|13621.1|13619.8|13618.5|13617.2|541
1657494600000|2022-07-10 23:10:00|13620.1|13618.4|13620.3|13619.3|13620.7|13619.6|13619.8|13618.1|436
1657494900000|2022-07-10 23:15:00|13620.2|13619.2|13622.8|13621.8|13624.5|13623.5|13620|13619.2|286
1657495200000|2022-07-10 23:20:00|13622.7|13622|13629.9|13628.9|13631.2|13630.2|13622.7|13621.7|751
1657495500000|2022-07-10 23:25:00|13629.4|13628.7|13627.7|13626.7|13630.1|13629.3|13626.7|13625.8|395
1657495800000|2022-07-10 23:30:00|13627.8|13626.8|13625.6|13624.6|13629.1|13628.1|13624.8|13624.1|513
1657496100000|2022-07-10 23:35:00|13625.8|13624.3|13631|13630|13632.2|13631.2|13625.5|13624.3|468
1657496400000|2022-07-10 23:40:00|13631.1|13630.1|13635.4|13634.4|13636|13634.4|13629.8|13628.8|578
1657496700000|2022-07-10 23:45:00|13635.5|13634.5|13633.8|13632.8|13636.9|13635.5|13632.8|13631.7|612
1657497000000|2022-07-10 23:50:00|13633.9|13632.9|13631|13629.5|13634.3|13633|13630|13629|582
1657497300000|2022-07-10 23:55:00|13630.8|13629.8|13630.5|13629.5|13632.4|13631|13629.7|13628.8|431
1657497600000|2022-07-11 00:00:00|13630.4|13629.4|13632.3|13630.7|13636|13635|13623.5|13622.1|1234
1657497900000|2022-07-11 00:05:00|13631.9|13630.9|13633.4|13632.7|13634|13633.2|13628.1|13627.1|714
1657498200000|2022-07-11 00:10:00|13633.6|13632.9|13637.9|13636.9|13639.2|13638.2|13633.3|13632.6|667
1657498500000|2022-07-11 00:15:00|13638|13637|13636.8|13635.8|13642.1|13641.4|13635.7|13634.7|607
1657498800000|2022-07-11 00:20:00|13636.9|13635.9|13639.3|13638.3|13641|13640.3|13636.8|13635.8|514
1657499100000|2022-07-11 00:25:00|13639.1|13638.1|13633|13632|13639.3|13638.4|13632.7|13631.7|740
1657499400000|2022-07-11 00:30:00|13633.1|13632.1|13632.4|13631.4|13633.8|13632.8|13628.3|13627.6|692
1657499700000|2022-07-11 00:35:00|13632.5|13631.5|13636.2|13635.2|13636.5|13635.8|13632.2|13631.2|572
1657500000000|2022-07-11 00:40:00|13636.1|13635.1|13634.2|13633.2|13638|13637.1|13633.9|13633|509
1657500300000|2022-07-11 00:45:00|13634.3|13633.3|13637.8|13637.1|13640.9|13640.2|13633.7|13632.9|652
1657500600000|2022-07-11 00:50:00|13637.9|13636.9|13643.5|13642.5|13645.2|13644.5|13631.8|13630.8|1109
1657500900000|2022-07-11 00:55:00|13643.8|13642.8|13646.5|13645.5|13648.5|13647.5|13643.4|13642.3|907
1657501200000|2022-07-11 01:00:00|13645.6|13644.9|13653.4|13652.4|13655.8|13655|13644.3|13643.5|842
1657501500000|2022-07-11 01:05:00|13653.5|13652.5|13648.9|13647.9|13653.5|13652.5|13648|13647|830
1657501800000|2022-07-11 01:10:00|13649.2|13648.2|13661.6|13660|13665.7|13664.4|13648|13647.1|1014
1657502100000|2022-07-11 01:15:00|13661.5|13660.3|13670.3|13669.3|13674.2|13673.2|13660.3|13659.4|1527
1657502400000|2022-07-11 01:20:00|13670.2|13669.2|13681.2|13680.2|13684|13682.9|13670.2|13669.2|1220
1657502700000|2022-07-11 01:25:00|13681.4|13679.9|13689.7|13688.7|13694.6|13692.7|13677.7|13676.7|1230
1657503000000|2022-07-11 01:30:00|13690.1|13688.5|13696.6|13695.6|13698.6|13697.8|13689.7|13688.4|1368
1657503300000|2022-07-11 01:35:00|13696.8|13695.8|13698.6|13697.6|13699.9|13699.2|13693.7|13692.9|1087
1657503600000|2022-07-11 01:40:00|13698.9|13697.9|13723.1|13722.1|13724.2|13723.2|13698.4|13697.2|1583
1657503900000|2022-07-11 01:45:00|13723.3|13722.3|13724.6|13723.6|13728.4|13727.4|13715|13714|1503
1657504200000|2022-07-11 01:50:00|13724.7|13723.7|13720.4|13719.4|13726.6|13725.3|13717.6|13716.6|1235
1657504500000|2022-07-11 01:55:00|13719.8|13719.1|13711.4|13710.4|13721|13720|13710|13709|1420
1657504800000|2022-07-11 02:00:00|13711.2|13710.2|13714.3|13713.6|13716|13715.1|13706.6|13705.6|1238
1657505100000|2022-07-11 02:05:00|13714.4|13713.3|13715.3|13714.3|13719.7|13718.7|13711.1|13710.1|1036
1657505400000|2022-07-11 02:10:00|13715.6|13714.6|13712.1|13711.4|13715.9|13715.1|13705|13703.5|1123
1657505700000|2022-07-11 02:15:00|13712.2|13711.2|13703.2|13702.2|13715.2|13714.3|13700|13699|819
1657506000000|2022-07-11 02:20:00|13703.3|13702.3|13701.7|13700.7|13707.9|13706.9|13701.6|13700.6|880
1657506300000|2022-07-11 02:25:00|13702|13701|13701.8|13700.8|13705.3|13704.6|13701.6|13700.6|740
1657506600000|2022-07-11 02:30:00|13702.7|13701.7|13684.4|13683.4|13703.1|13702.1|13679.9|13678.6|1365
1657506900000|2022-07-11 02:35:00|13685.4|13684.7|13692.6|13691.6|13695.4|13694.4|13683.3|13682|967
1657507200000|2022-07-11 02:40:00|13692.7|13691.7|13702.4|13701.7|13705.4|13704.4|13692.6|13691.6|990
1657507500000|2022-07-11 02:45:00|13702.6|13701.6|13704.7|13704|13707.3|13706.5|13702.6|13701.6|692
1657507800000|2022-07-11 02:50:00|13704.8|13704.1|13701.2|13700.2|13707|13706.2|13700.9|13699.9|830
1657508100000|2022-07-11 02:55:00|13701|13700|13703.9|13702.9|13704.5|13703.8|13695.7|13694.8|807
1657508400000|2022-07-11 03:00:00|13703.7|13703|13694.1|13693.1|13704.2|13703.5|13693.8|13692.8|707
1657508700000|2022-07-11 03:05:00|13694|13693|13695.4|13694.4|13696.4|13695.4|13691.6|13690.6|612
1657509000000|2022-07-11 03:10:00|13695.3|13694.3|13696|13695|13696.3|13695.3|13692.6|13691.7|574
1657509300000|2022-07-11 03:15:00|13695.9|13694.9|13697.2|13696.2|13697.4|13696.4|13694.5|13693.5|559
1657509600000|2022-07-11 03:20:00|13697.3|13696.3|13694.5|13693.5|13698.7|13697.8|13688.1|13687.2|805
1657509900000|2022-07-11 03:25:00|13694.4|13693.4|13700.7|13699.7|13702.4|13701.4|13694.2|13693.2|635
1657510200000|2022-07-11 03:30:00|13700.9|13699.9|13706.4|13705.4|13709.5|13708.2|13700.9|13699.9|807
1657510500000|2022-07-11 03:35:00|13705.8|13705.1|13704.9|13703.9|13707.1|13706.1|13700|13699.1|607
1657510800000|2022-07-11 03:40:00|13704.8|13703.8|13703.8|13702.8|13706|13705|13702.7|13701.7|444
1657511100000|2022-07-11 03:45:00|13703.9|13702.9|13707.3|13706.3|13708.2|13707.2|13702.4|13701.7|495
1657511400000|2022-07-11 03:50:00|13707.4|13706.4|13707.1|13706.1|13708.6|13707.6|13701.7|13700.7|481
1657511700000|2022-07-11 03:55:00|13707|13706|13702.5|13701.5|13709.2|13708.3|13701.9|13700.9|532
1657512000000|2022-07-11 04:00:00|13702.4|13701.8|13703.1|13702.1|13704.8|13704|13701.9|13701|588
1657512300000|2022-07-11 04:05:00|13703|13702|13702.1|13701.4|13703.2|13702.2|13698|13697.2|635
1657512600000|2022-07-11 04:10:00|13702.4|13701.3|13698.5|13697.5|13703.2|13702.2|13696.9|13696|659
1657512900000|2022-07-11 04:15:00|13698.9|13698.2|13698.2|13697.2|13699.9|13699.2|13694.9|13694.2|600
1657513200000|2022-07-11 04:20:00|13698.1|13697.1|13697.7|13696.7|13700|13699.2|13695.8|13694.9|548
1657513500000|2022-07-11 04:25:00|13697.6|13696.6|13695.9|13695.2|13699.9|13699.2|13694.8|13693.8|469
1657513800000|2022-07-11 04:30:00|13696.1|13695.1|13694.2|13693.5|13697.5|13696.6|13693.4|13692.5|509
1657514100000|2022-07-11 04:35:00|13694.3|13693.3|13694.7|13693.7|13695.6|13694.9|13692.9|13692.2|283
1657514400000|2022-07-11 04:40:00|13694.6|13693.9|13693.7|13693|13695.2|13694.3|13692.1|13691.4|322
1657514700000|2022-07-11 04:45:00|13693.6|13692.9|13695.1|13694.4|13695.9|13695.2|13693.6|13692.8|322
1657515000000|2022-07-11 04:50:00|13695.2|13694.5|13692.6|13691.6|13695.7|13694.8|13690.8|13690|534
1657515300000|2022-07-11 04:55:00|13692.5|13691.5|13699.5|13698.5|13699.5|13698.7|13692.2|13691.5|524
1657515600000|2022-07-11 05:00:00|13700.2|13699.2|13705.1|13704.4|13706.4|13705.6|13699.5|13698.6|772
1657515900000|2022-07-11 05:05:00|13705.2|13704.5|13704|13703|13706.2|13705.2|13702.9|13701.9|392
1657516200000|2022-07-11 05:10:00|13704.1|13703.1|13701|13700|13704.1|13703.1|13698|13697|470
1657516500000|2022-07-11 05:15:00|13701.1|13700.1|13705.1|13704.1|13705.2|13704.3|13701.1|13700.1|466
1657516800000|2022-07-11 05:20:00|13705.2|13704.2|13701.3|13700.6|13708.1|13707.1|13700.6|13699.9|603
1657517100000|2022-07-11 05:25:00|13701.4|13700.7|13699.5|13698.5|13701.8|13701.1|13698.2|13697.5|592
1657517400000|2022-07-11 05:30:00|13699.6|13698.6|13701.4|13700.4|13703.1|13702.1|13699.3|13698.5|653
1657517700000|2022-07-11 05:35:00|13701.6|13700.6|13705|13704.3|13705|13704.3|13699.7|13699|560
1657518000000|2022-07-11 05:40:00|13705.1|13704.1|13711.7|13710.7|13711.9|13711|13704.6|13703.9|648
1657518300000|2022-07-11 05:45:00|13711.8|13710.8|13709.4|13708.4|13716.4|13715.4|13708.9|13707.9|730
1657518600000|2022-07-11 05:50:00|13709.5|13708.5|13707.3|13706.6|13711.7|13710.8|13707.3|13706.4|700
1657518900000|2022-07-11 05:55:00|13707.4|13706.7|13704.7|13703.7|13710.2|13709.2|13703.7|13702.7|820
1657519200000|2022-07-11 06:00:00|13704.5|13703.8|13705.1|13704.4|13705.8|13704.8|13699|13698|877
1657519500000|2022-07-11 06:05:00|13705.2|13704.5|13697.8|13696.8|13705.2|13704.5|13694.7|13693.9|865
1657519800000|2022-07-11 06:10:00|13697.7|13696.7|13696.6|13695.6|13699.2|13698.2|13693.7|13693|1026
1657520100000|2022-07-11 06:15:00|13696.5|13695.5|13692.5|13691.5|13698.8|13697.9|13690.7|13690|1050
1657520400000|2022-07-11 06:20:00|13692.7|13691.7|13696.7|13695.7|13698.9|13698.2|13690.8|13689.8|937
1657520700000|2022-07-11 06:25:00|13696.6|13695.6|13700.3|13699.3|13701.8|13701|13695.5|13694.8|935
1657521000000|2022-07-11 06:30:00|13700.2|13699.2|13700.7|13700|13701.4|13700.5|13698.1|13697.2|927
1657521300000|2022-07-11 06:35:00|13701.1|13700.1|13701.2|13700.2|13703.1|13702.1|13700|13699.1|652
1657521600000|2022-07-11 06:40:00|13701.1|13700.1|13695.4|13694.4|13701.5|13700.3|13695.2|13694|685
1657521900000|2022-07-11 06:45:00|13695.3|13694.3|13696.5|13695.8|13698.7|13697.8|13694.4|13693.1|607
1657522200000|2022-07-11 06:50:00|13696.4|13695.7|13700|13699.3|13703.3|13702.3|13696.1|13695.4|948
1657522500000|2022-07-11 06:55:00|13700.2|13699.2|13699.3|13698.6|13703.9|13702.9|13699.1|13698.4|660
1657522800000|2022-07-11 07:00:00|13699.1|13698.4|13692.4|13691.4|13699.1|13698.4|13689.2|13688.3|1208
1657523100000|2022-07-11 07:05:00|13692.8|13691.8|13695.1|13694.1|13699.3|13698.5|13690.2|13689.4|1114
1657523400000|2022-07-11 07:10:00|13695|13694|13686.7|13685.7|13698.6|13697.9|13684.4|13683.4|982
1657523700000|2022-07-11 07:15:00|13686.5|13685.5|13683.4|13682.7|13687.4|13686.4|13680.2|13679.2|1020
1657524000000|2022-07-11 07:20:00|13683.3|13682.6|13683.6|13682.6|13687.7|13687|13682.1|13681.4|901
1657524300000|2022-07-11 07:25:00|13683.7|13682.7|13678.3|13677.3|13690.3|13689.1|13675.1|13674.3|935
1657524600000|2022-07-11 07:30:00|13679.1|13678.4|13682|13681|13682|13681.1|13675|13674.3|835
1657524900000|2022-07-11 07:35:00|13681.9|13680.9|13675.3|13674.6|13684.3|13683.4|13674.3|13673.3|939
1657525200000|2022-07-11 07:40:00|13675.2|13674.5|13676.5|13675.5|13679|13678.3|13671.2|13670.5|966
1657525500000|2022-07-11 07:45:00|13676.4|13675.4|13682.5|13681.5|13682.7|13681.9|13671.6|13670.6|870
1657525800000|2022-07-11 07:50:00|13682.7|13681.7|13683.7|13683|13686.5|13685.6|13680.9|13680.2|1008
1657526100000|2022-07-11 07:55:00|13683.8|13683.1|13681.5|13680.5|13684.2|13683.3|13677.4|13676.4|810
1657526400000|2022-07-11 08:00:00|13681.3|13680.3|13683.8|13682.8|13685.7|13684.8|13681.1|13680.1|812
1657526700000|2022-07-11 08:05:00|13683.6|13682.6|13683|13682.3|13683.8|13682.9|13678|13677|643
1657527000000|2022-07-11 08:10:00|13683.1|13682|13680.1|13679.1|13683.8|13683|13678.1|13677.1|879
1657527300000|2022-07-11 08:15:00|13680.2|13679.2|13680.3|13679.6|13685|13684.2|13680.1|13679.2|748
1657527600000|2022-07-11 08:20:00|13680.4|13679.7|13682.4|13681.4|13684|13683|13680.4|13679.5|836
1657527900000|2022-07-11 08:25:00|13682.5|13681.5|13685.1|13684.1|13686|13684.8|13682.1|13681.1|628
1657528200000|2022-07-11 08:30:00|13685|13684|13684.8|13683.8|13687.6|13686.6|13682.7|13681.7|673
1657528500000|2022-07-11 08:35:00|13684.9|13683.9|13686.8|13685.8|13689.4|13688.3|13683|13682|694
1657528800000|2022-07-11 08:40:00|13686.9|13685.9|13686.5|13685.8|13687.2|13686.1|13685.5|13684.6|430
1657529100000|2022-07-11 08:45:00|13686.6|13685.9|13687.3|13686.6|13687.7|13687|13685.5|13684.7|538
1657529400000|2022-07-11 08:50:00|13687.4|13686.7|13692.7|13692|13693.8|13692.9|13686.9|13686.2|660
1657529700000|2022-07-11 08:55:00|13692.9|13691.9|13697.8|13696.8|13698.4|13697.2|13692|13691.1|735
1657530000000|2022-07-11 09:00:00|13697.7|13696.7|13697.2|13696.2|13700.8|13700|13695.8|13694.8|823
1657530300000|2022-07-11 09:05:00|13697.3|13696.3|13696.2|13695.5|13698.4|13697.4|13694.9|13694.2|607
1657530600000|2022-07-11 09:10:00|13696.1|13695.4|13698.1|13697.4|13699.8|13698.9|13694.7|13694|669
1657530900000|2022-07-11 09:15:00|13698.2|13697.5|13701.2|13700.5|13702.2|13701.3|13697.7|13696.9|620
1657531200000|2022-07-11 09:20:00|13701.4|13700.7|13700.8|13699.8|13702.9|13702.2|13698.3|13697.6|585
1657531500000|2022-07-11 09:25:00|13700.7|13699.7|13699.3|13698.3|13701.5|13700.5|13695.8|13694.9|702
1657531800000|2022-07-11 09:30:00|13699.4|13698.4|13699.5|13698.8|13701.7|13700.9|13697.6|13696.7|555
1657532100000|2022-07-11 09:35:00|13699.4|13698.7|13703.5|13702.5|13706.1|13705.1|13698.2|13697.2|674
1657532400000|2022-07-11 09:40:00|13703.3|13702.3|13704|13703|13704.2|13703.4|13700.1|13699.2|617
1657532700000|2022-07-11 09:45:00|13703.7|13702.9|13700.7|13700|13703.7|13703|13699.8|13699.1|649
1657533000000|2022-07-11 09:50:00|13700.8|13700.1|13702.8|13701.8|13703.4|13702.5|13699.5|13698.7|594
1657533300000|2022-07-11 09:55:00|13703.2|13701.6|13701.3|13700.6|13703.2|13702.1|13699.4|13698.7|573
1657533600000|2022-07-11 10:00:00|13701.2|13700.5|13702.7|13702|13703.9|13703|13699.8|13699|607
1657533900000|2022-07-11 10:05:00|13701.9|13701.2|13706.9|13706.2|13709.5|13708.5|13701.5|13700.7|631
1657534200000|2022-07-11 10:10:00|13707.1|13706.1|13707.7|13706.7|13710|13709.3|13706.7|13705.9|592
1657534500000|2022-07-11 10:15:00|13707.3|13706.6|13711|13710|13711|13710|13706.2|13705.5|455
1657534800000|2022-07-11 10:20:00|13710.8|13709.8|13704.9|13703.9|13711.2|13710.5|13703.7|13702.8|688
1657535100000|2022-07-11 10:25:00|13705.5|13704.8|13705.2|13704.5|13706|13705.1|13703.4|13702.7|577
1657535400000|2022-07-11 10:30:00|13705.3|13704.6|13707.8|13707.1|13709.4|13708.6|13703.7|13702.9|580
1657535700000|2022-07-11 10:35:00|13707.9|13707.2|13705.6|13704.9|13708.1|13707.3|13705.4|13704.6|494
1657536000000|2022-07-11 10:40:00|13705.5|13704.8|13704.1|13703.4|13708.2|13707.5|13703.8|13703.1|637
1657536300000|2022-07-11 10:45:00|13704.2|13703.5|13705.3|13704.3|13705.9|13704.9|13703|13702|612
1657536600000|2022-07-11 10:50:00|13705.2|13704.2|13706|13705|13708.2|13707.3|13705|13704.1|777
1657536900000|2022-07-11 10:55:00|13706.1|13705.1|13709.1|13708.1|13709.4|13708.4|13705.8|13705|587
1657537200000|2022-07-11 11:00:00|13709|13708|13707.4|13706.7|13710.3|13709.1|13705.2|13704.2|536
1657537500000|2022-07-11 11:05:00|13707.6|13706.6|13710.6|13709.6|13714|13713.1|13707.2|13706.2|579
1657537800000|2022-07-11 11:10:00|13710.4|13709.7|13710.9|13710.2|13711.2|13710.3|13707.1|13706.4|473
1657538100000|2022-07-11 11:15:00|13710.8|13710.1|13712.6|13711.6|13713|13712|13710.4|13709.7|506
1657538400000|2022-07-11 11:20:00|13712.5|13711.5|13715.7|13714.7|13718.5|13717.5|13711.4|13710.7|581
1657538700000|2022-07-11 11:25:00|13715.6|13714.6|13721.4|13720.7|13721.8|13721|13715.3|13714.3|720
1657539000000|2022-07-11 11:30:00|13721.5|13720.5|13721.1|13720.1|13721.6|13720.6|13718.1|13717.4|657
1657539300000|2022-07-11 11:35:00|13721.2|13720.2|13720.1|13719.1|13721.2|13720.2|13718.1|13717.4|547
1657539600000|2022-07-11 11:40:00|13719.9|13719.2|13716.2|13715.5|13720.7|13719.9|13712.9|13711.9|739
1657539900000|2022-07-11 11:45:00|13716.3|13715.6|13718.2|13717.5|13719|13718.2|13715.3|13714.6|536
1657540200000|2022-07-11 11:50:00|13718.1|13717.4|13724.8|13723.8|13724.9|13723.9|13717.9|13717|592
1657540500000|2022-07-11 11:55:00|13724.7|13723.7|13735.3|13734.3|13740.6|13738.2|13723.4|13722.6|1173
1657540800000|2022-07-11 12:00:00|13735.5|13734.5|13735.7|13734.7|13737.2|13736.5|13732|13730.9|1066
1657541100000|2022-07-11 12:05:00|13735.8|13734.8|13743|13742.3|13744.8|13744.1|13735.8|13734.8|790
1657541400000|2022-07-11 12:10:00|13742.5|13741.8|13743.4|13741.9|13748.4|13747.5|13742.3|13741.6|895
1657541700000|2022-07-11 12:15:00|13743.1|13742.1|13737.5|13736.5|13743.9|13743.1|13737.3|13736.2|879
1657542000000|2022-07-11 12:20:00|13737.7|13736.7|13736|13735|13739.6|13738.5|13734.1|13733.1|1072
1657542300000|2022-07-11 12:25:00|13735.9|13734.9|13742.4|13741.4|13744|13743.2|13735.6|13734.4|879
1657542600000|2022-07-11 12:30:00|13742.6|13741|13753.3|13751.7|13755.1|13754.2|13740.1|13739|1112
1657542900000|2022-07-11 12:35:00|13753.4|13751.6|13759.3|13758.3|13763.7|13763|13753|13751.6|1199
1657543200000|2022-07-11 12:40:00|13759.1|13758.1|13763.3|13762.6|13763.5|13762.8|13755.3|13754.4|999
1657543500000|2022-07-11 12:45:00|13763.2|13762.5|13759|13758|13769.7|13768.7|13755.6|13754.6|1045
1657543800000|2022-07-11 12:50:00|13759.4|13757.8|13754.8|13753.8|13762.1|13761.1|13752.4|13750.9|1093
1657544100000|2022-07-11 12:55:00|13755|13753.5|13759.6|13758.6|13759.7|13758.9|13751.5|13750.7|843
1657544400000|2022-07-11 13:00:00|13759.5|13758.8|13769.4|13768.4|13774|13772.4|13755.5|13754.8|1417
1657544700000|2022-07-11 13:05:00|13769.5|13768.5|13774.2|13773.2|13774.2|13773.2|13761.9|13760.6|1168
1657545000000|2022-07-11 13:10:00|13774.1|13773.1|13769.8|13768.8|13775.7|13775|13765.7|13764.4|1196
1657545300000|2022-07-11 13:15:00|13769.7|13768.7|13766.6|13765.9|13770.2|13769.2|13761.5|13760.5|1043
1657545600000|2022-07-11 13:20:00|13766.7|13766|13763.5|13762.5|13767.5|13766.7|13761.1|13760.1|952
1657545900000|2022-07-11 13:25:00|13763.4|13762.4|13759.8|13759.1|13767.3|13766.5|13758.7|13758|826
1657546200000|2022-07-11 13:30:00|13760|13759|13763.1|13762.1|13769.3|13768|13758.6|13757.6|1117
1657546500000|2022-07-11 13:35:00|13763|13762.3|13764|13763|13766.1|13765.4|13758.5|13757.2|1241
1657546800000|2022-07-11 13:40:00|13764.3|13762.7|13759.9|13758.9|13765.5|13764.8|13758.1|13757.3|1208
1657547100000|2022-07-11 13:45:00|13759.8|13758.8|13747.4|13745.9|13759.9|13758.9|13746.5|13745.5|1376
1657547400000|2022-07-11 13:50:00|13747.2|13746.2|13736.1|13734.5|13750.3|13749.4|13735.5|13734.5|1377
1657547700000|2022-07-11 13:55:00|13735.8|13734.8|13744.6|13743.6|13745.7|13744.7|13732.2|13731|1235
1657548000000|2022-07-11 14:00:00|13744.3|13743.3|13739.6|13738.6|13747.2|13746.3|13738.3|13737.3|1088
1657548300000|2022-07-11 14:05:00|13739.7|13738.7|13736.3|13735.3|13740|13739|13731.2|13730.5|830
1657548600000|2022-07-11 14:10:00|13736.4|13735.4|13739.2|13738.2|13739.5|13738.3|13734.2|13733.2|782
1657548900000|2022-07-11 14:15:00|13738.5|13737.5|13736.1|13735.1|13743|13741.7|13735.4|13734.5|952
1657549200000|2022-07-11 14:20:00|13736.2|13735.2|13742.7|13741.7|13743.9|13742.5|13735.4|13734.4|1149
1657549500000|2022-07-11 14:25:00|13742.9|13741.4|13749.1|13748.1|13749.2|13748.2|13741.5|13740.3|1124
1657549800000|2022-07-11 14:30:00|13749|13748|13748.1|13747.4|13751.2|13750.4|13747|13746.3|809
1657550100000|2022-07-11 14:35:00|13748.2|13747.2|13752.6|13751.6|13755.7|13754.5|13746.1|13745.3|837
1657550400000|2022-07-11 14:40:00|13752.7|13751.7|13741.8|13740.8|13753.1|13752.1|13741.6|13740.6|657
1657550700000|2022-07-11 14:45:00|13742.3|13741.3|13746|13745|13748.9|13747.8|13741.2|13740.1|820
1657551000000|2022-07-11 14:50:00|13745.9|13744.9|13744.4|13743.4|13748.7|13747.6|13739.5|13738.7|878
1657551300000|2022-07-11 14:55:00|13744.5|13743.5|13745.5|13744.5|13746.7|13745.7|13741.8|13740.9|881
1657551600000|2022-07-11 15:00:00|13745.8|13744.8|13744.8|13743.8|13747.7|13746.5|13743.5|13742.4|957
1657551900000|2022-07-11 15:05:00|13744.9|13743.4|13741.3|13740.3|13748.6|13747.6|13741.1|13739.9|1031
1657552200000|2022-07-11 15:10:00|13741.6|13740.6|13736.1|13735.1|13742.5|13741.3|13732.2|13731|1108
1657552500000|2022-07-11 15:15:00|13736|13735|13734.9|13733.9|13739.2|13737.9|13732.9|13731.9|935
1657552800000|2022-07-11 15:20:00|13735.1|13734.4|13731.4|13730.4|13736.1|13735|13729.1|13728|845
1657553100000|2022-07-11 15:25:00|13731.8|13730.8|13734.3|13733.3|13735.7|13734.8|13730.1|13729.1|630
1657553400000|2022-07-11 15:30:00|13734.2|13733.6|13734.1|13733.1|13736|13735.3|13731|13730.2|489
1657553700000|2022-07-11 15:35:00|13734.2|13733.2|13733.4|13732.7|13737.1|13736.4|13733.4|13732.7|669
1657554000000|2022-07-11 15:40:00|13733.6|13732.6|13731.8|13730.8|13735.1|13734.4|13731.4|13730.6|580
1657554300000|2022-07-11 15:45:00|13731.6|13730.9|13734.5|13733.8|13738.8|13738.1|13730.1|13729.2|522
1657554600000|2022-07-11 15:50:00|13734.7|13733.7|13731.9|13730.9|13735.3|13734.5|13729.2|13728.3|627
1657554900000|2022-07-11 15:55:00|13732|13731|13729.3|13728.6|13733.2|13732.4|13728|13727.1|530
1657555200000|2022-07-11 16:00:00|13729.5|13728.5|13736.5|13735.8|13737.2|13736.3|13729|13728.2|763
1657555500000|2022-07-11 16:05:00|13736.6|13735.6|13731.7|13730.7|13736.9|13736.2|13730.7|13729.4|839
1657555800000|2022-07-11 16:10:00|13732|13730.5|13734.8|13734.1|13735.5|13734.6|13731.6|13730.5|612
1657556100000|2022-07-11 16:15:00|13734.9|13734.2|13734.5|13733.5|13736.4|13735.6|13732.4|13731.6|610
1657556400000|2022-07-11 16:20:00|13734.6|13733.6|13738.7|13738|13739.1|13738.2|13733.2|13732.5|577
1657556700000|2022-07-11 16:25:00|13738.5|13737.8|13737.9|13736.9|13739|13738.2|13735.9|13735|528
1657557000000|2022-07-11 16:30:00|13738.1|13736.6|13739.1|13738.1|13742.1|13740.9|13737.9|13736.6|719
1657557300000|2022-07-11 16:35:00|13739.2|13738.2|13740.2|13739.5|13740.4|13739.6|13737.9|13736.6|533
1657557600000|2022-07-11 16:40:00|13740.3|13739.6|13741.8|13740.8|13742.2|13740.9|13739.1|13738.2|536
1657557900000|2022-07-11 16:45:00|13741.9|13740.9|13742.4|13741.4|13743.7|13742.5|13740.1|13739.3|642
1657558200000|2022-07-11 16:50:00|13742.7|13741.1|13742|13741.3|13743.7|13742.6|13740.7|13739.6|647
1657558500000|2022-07-11 16:55:00|13741.9|13741.2|13740.4|13739.7|13743.9|13743|13740.2|13739.3|648
1657558800000|2022-07-11 17:00:00|13740.6|13739.6|13737.7|13736.7|13743.2|13741.9|13736.9|13735.7|997
1657559100000|2022-07-11 17:05:00|13737.6|13736.6|13736.4|13734.9|13738.2|13737|13736.1|13734.9|541
1657559400000|2022-07-11 17:10:00|13736.2|13735.2|13734.4|13733.4|13736.9|13735.8|13734.2|13732.9|615
1657559700000|2022-07-11 17:15:00|13734.6|13733.1|13735.3|13734.3|13737.4|13736.2|13734.3|13733.1|534
1657560000000|2022-07-11 17:20:00|13735.2|13734.2|13737.2|13735.6|13738.3|13737.1|13734.9|13732.9|791
1657560300000|2022-07-11 17:25:00|13737|13735.7|13739.8|13738.8|13740.4|13739.4|13735.8|13734.6|615
1657560600000|2022-07-11 17:30:00|13739.7|13739|13737.1|13736.1|13740.7|13739.9|13736.8|13735.8|601
1657560900000|2022-07-11 17:35:00|13737.4|13736.4|13735.3|13734.3|13738.1|13737.2|13735.2|13734.2|342
1657561200000|2022-07-11 17:40:00|13735.2|13734.2|13734.3|13733.3|13736|13735|13733.2|13732.1|424
1657561500000|2022-07-11 17:45:00|13734.4|13733.4|13733.3|13732.6|13734.5|13733.5|13732.5|13731.5|301
1657561800000|2022-07-11 17:50:00|13733.2|13732.5|13733.6|13732.6|13734.3|13733.5|13731.9|13731|455
1657562100000|2022-07-11 17:55:00|13733.5|13732.9|13731.7|13731|13733.8|13733.1|13731.7|13730.9|331
1657562400000|2022-07-11 18:00:00|13732|13731.3|13733|13732|13733|13732.3|13729.6|13728.7|610
1657562700000|2022-07-11 18:05:00|13732.8|13732.1|13734.5|13733.5|13734.8|13734.1|13732.2|13731.3|516
1657563000000|2022-07-11 18:10:00|13734.6|13733.6|13733.9|13732.9|13735.6|13734.8|13733.4|13732.4|782
1657563300000|2022-07-11 18:15:00|13733.8|13732.8|13733.4|13732.4|13735.2|13734.3|13731.9|13731.1|732
1657563600000|2022-07-11 18:20:00|13733.3|13732.3|13735|13734|13735.8|13734.7|13733.3|13732.3|533
1657563900000|2022-07-11 18:25:00|13735.1|13734.1|13732.2|13731.5|13735.1|13734.1|13731.6|13730.9|541
1657564200000|2022-07-11 18:30:00|13732.6|13731.6|13731.5|13730.5|13732.8|13731.7|13729.4|13728.4|680
1657564500000|2022-07-11 18:35:00|13731.8|13730.3|13731.9|13730.4|13732.7|13731.6|13729.7|13728.7|612
1657564800000|2022-07-11 18:40:00|13731.7|13730.7|13731.3|13730.3|13732.2|13731|13730.4|13729.3|516
1657565100000|2022-07-11 18:45:00|13731.2|13730.2|13731.5|13730.5|13733.2|13732.2|13730.7|13729.6|414
1657565400000|2022-07-11 18:50:00|13731.6|13730.6|13732.5|13731.8|13732.9|13732|13730.7|13729.8|519
1657565700000|2022-07-11 18:55:00|13732.4|13731.7|13730|13729|13732.7|13731.7|13729.8|13728.5|534
1657566000000|2022-07-11 19:00:00|13729.9|13728.9|13728.2|13727.2|13730.7|13729.5|13727.8|13726.5|709
1657566300000|2022-07-11 19:05:00|13728.3|13727.3|13726.7|13725.1|13730|13728.9|13726.3|13724.9|567
1657566600000|2022-07-11 19:10:00|13726.8|13724.9|13728.2|13726.6|13728.6|13727.2|13726.3|13724.9|674
1657566900000|2022-07-11 19:15:00|13727.9|13726.9|13735.4|13734.4|13736.5|13735.1|13727.7|13726.3|755
1657567200000|2022-07-11 19:20:00|13735.6|13734.1|13737.6|13736.6|13739.2|13738|13735.3|13734.1|492
1657567500000|2022-07-11 19:25:00|13737.7|13736.7|13739.5|13738.8|13740.3|13739.4|13737.4|13736.2|403
1657567800000|2022-07-11 19:30:00|13739.3|13738.6|13740.6|13739.6|13740.8|13739.8|13737.3|13736.1|520
1657568100000|2022-07-11 19:35:00|13740.5|13739.5|13739.3|13738.6|13740.9|13740.1|13738.9|13737.7|386
1657568400000|2022-07-11 19:40:00|13739.4|13738.7|13743|13742.3|13743|13742.3|13739.4|13738.4|293
1657568700000|2022-07-11 19:45:00|13743.1|13742.4|13743.7|13742.7|13745.7|13744.7|13742|13741.2|506
1657569000000|2022-07-11 19:50:00|13743.8|13742.8|13742.3|13741.3|13746.3|13745.3|13741.4|13740.5|469
1657569300000|2022-07-11 19:55:00|13742.2|13741.2|13738.8|13737.8|13743.2|13742.2|13738.1|13737.2|504
1657569600000|2022-07-11 20:00:00|13738.6|13737.6|13738|13737|13739.5|13738.3|13737.5|13736.3|492
1657569900000|2022-07-11 20:05:00|13737.8|13737.1|13741.3|13740.3|13741.4|13740.4|13737.8|13736.4|276
1657570200000|2022-07-11 20:10:00|13741.2|13740.2|13743.1|13742.4|13743.1|13742.4|13741|13740.1|301
1657570500000|2022-07-11 20:15:00|13743|13742.3|13744.1|13743.1|13745.4|13744.2|13742|13741.3|275
1657570800000|2022-07-11 20:20:00|13744.2|13743.2|13744.8|13743.8|13744.9|13744.1|13743.8|13742.9|232
1657571100000|2022-07-11 20:25:00|13744.2|13743.5|13742.9|13742.2|13744.4|13743.5|13742|13741.1|205
1657571400000|2022-07-11 20:30:00|13743|13742|13745.2|13744.2|13745.7|13744.6|13741.9|13741.1|188
1657571700000|2022-07-11 20:35:00|13745.5|13744|13742.8|13741.8|13746.2|13744.4|13742.7|13741.3|274
1657572000000|2022-07-11 20:40:00|13742.7|13741.7|13741.1|13740.1|13743.3|13741.9|13739.9|13739.2|222
1657572300000|2022-07-11 20:45:00|13741|13740|13741.5|13739.9|13742.4|13741.2|13741|13739.7|329
1657572600000|2022-07-11 20:50:00|13741.2|13740.2|13741.7|13740.1|13741.8|13740.5|13740.7|13738.7|365
1657572900000|2022-07-11 20:55:00|13741.9|13739.8|13746.8|13741.2|13746.9|13741.9|13740.9|13739.2|463
1657573200000|2022-07-11 21:00:00|13747.8|13741.8|13747.7|13741.7|13749.2|13743.2|13746.7|13740.7|50
1657573500000|2022-07-11 21:05:00|13747.4|13741.4|13748|13742.8|13749|13743.4|13746.3|13740.3|483
1657573800000|2022-07-11 21:10:00|13747.4|13741.5|13747.2|13741.2|13748|13742.1|13746.6|13740.7|687
1657574100000|2022-07-11 21:15:00|13747.1|13741.1|13746.8|13741.2|13747.4|13741.5|13746.5|13740.5|757
1657574400000|2022-07-11 21:20:00|13746.7|13741.1|13745.1|13740.4|13747.5|13741.5|13745.1|13740.1|839
1657574700000|2022-07-11 21:25:00|13745|13740.5|13745.5|13741.6|13746.9|13741.6|13744.6|13739.6|840
1657575000000|2022-07-11 21:30:00|13745.8|13741.4|13744.8|13741.2|13746.8|13741.8|13744.1|13739.9|406
1657575300000|2022-07-11 21:35:00|13745.1|13740.9|13745.1|13741.9|13746.4|13742.2|13744.1|13740.6|218
1657575600000|2022-07-11 21:40:00|13745|13741.8|13745|13742|13746.6|13742.2|13744.7|13740.6|162
1657575900000|2022-07-11 21:45:00|13745.1|13741.5|13745|13742|13746.6|13742.1|13744.7|13741.1|140
1657576200000|2022-07-11 21:50:00|13745.3|13741.5|13744.9|13742|13746.8|13742.2|13744.4|13740.5|231
1657576500000|2022-07-11 21:55:00|13745.4|13741.4|13744.5|13741.2|13746.8|13742.2|13744.4|13740.2|197
1657576800000|2022-07-11 22:00:00|13745.4|13741.1|13739.2|13736.1|13747.4|13741.7|13737|13733.8|924
1657577100000|2022-07-11 22:05:00|13739.3|13736|13745|13742.2|13745.2|13742.6|13738|13735.6|1106
1657577400000|2022-07-11 22:10:00|13744.9|13742.3|13741.8|13739.1|13745.2|13742.8|13741.4|13739|1211
1657577700000|2022-07-11 22:15:00|13741.1|13739.2|13739.9|13738.1|13741.8|13739.5|13737.2|13735.1|829
1657578000000|2022-07-11 22:20:00|13739.8|13738.2|13736.5|13734.9|13740.3|13738.5|13736.1|13734.7|592
1657578300000|2022-07-11 22:25:00|13735.8|13734.7|13732.8|13730.9|13737.1|13735.3|13732.1|13730.5|750
1657578600000|2022-07-11 22:30:00|13732.7|13730.8|13739.3|13737.2|13739.4|13737.8|13732.7|13730.4|753
1657578900000|2022-07-11 22:35:00|13739.2|13737.3|13736.1|13735.1|13741.1|13738.7|13736|13734.6|687
1657579200000|2022-07-11 22:40:00|13736.6|13734.7|13736.8|13735.8|13737.7|13735.8|13734.1|13732.6|702
1657579500000|2022-07-11 22:45:00|13737.1|13735.4|13734.3|13733.3|13737.1|13735.4|13733.2|13731.7|756
1657579800000|2022-07-11 22:50:00|13734.7|13733.1|13737.1|13735.3|13738.9|13737.5|13734.3|13732.7|804
1657580100000|2022-07-11 22:55:00|13737.2|13735.2|13736.1|13734.5|13738.8|13737.1|13735.4|13733.8|709
1657580400000|2022-07-11 23:00:00|13736|13734.4|13730.5|13729|13736.5|13735|13730.1|13728.7|756
1657580700000|2022-07-11 23:05:00|13730.6|13729.3|13733.3|13731.6|13735.2|13733.9|13730.3|13728.7|977
1657581000000|2022-07-11 23:10:00|13733|13731.7|13731.8|13730.8|13733.4|13732.1|13730.1|13728.9|344
1657581300000|2022-07-11 23:15:00|13731.6|13730.6|13730.2|13729.2|13731.9|13730.6|13728.4|13727.4|379
1657581600000|2022-07-11 23:20:00|13730.3|13729.3|13733.5|13732.5|13735.3|13734.2|13730.2|13729.2|384
1657581900000|2022-07-11 23:25:00|13733.6|13732.6|13737.7|13736.7|13737.8|13736.8|13732.8|13731.7|392
1657582200000|2022-07-11 23:30:00|13737.5|13736.8|13740.7|13739.7|13740.7|13739.9|13733.9|13732.8|396
1657582500000|2022-07-11 23:35:00|13740.5|13739.5|13740.4|13739.4|13742|13741|13736.5|13735.4|356
1657582800000|2022-07-11 23:40:00|13740.7|13739.2|13738.7|13737.7|13740.8|13739.5|13738.3|13737|295
1657583100000|2022-07-11 23:45:00|13738.8|13738.1|13739|13737.5|13740.7|13739.7|13736.6|13735.4|394
1657583400000|2022-07-11 23:50:00|13738.8|13737.8|13740.6|13739.6|13742.4|13741.6|13736.3|13735.3|398
1657583700000|2022-07-11 23:55:00|13740.5|13739.5|13742.3|13741.3|13743.5|13742.6|13737.5|13736.8|490
1657584000000|2022-07-12 00:00:00|13742.2|13741.2|13725.6|13724.6|13745.4|13744.5|13719.3|13717.4|1381
1657584300000|2022-07-12 00:05:00|13725.7|13724.7|13729|13728|13732.3|13731.3|13720.4|13719.4|971
1657584600000|2022-07-12 00:10:00|13728.9|13727.9|13731.8|13730.8|13732.4|13731.7|13725.4|13724.6|725
1657584900000|2022-07-12 00:15:00|13732|13731|13733|13732|13733.9|13732.9|13728|13727.1|721
1657585200000|2022-07-12 00:20:00|13732.8|13731.8|13728.3|13727.3|13733.7|13732.7|13723|13722.1|750
1657585500000|2022-07-12 00:25:00|13728.2|13727.2|13731.3|13730.3|13733.9|13732.9|13724.7|13723.7|731
1657585800000|2022-07-12 00:30:00|13731|13730.4|13725.8|13724.8|13731.2|13730.4|13724.4|13723.6|965
1657586100000|2022-07-12 00:35:00|13725.9|13724.9|13729|13728|13732|13731|13724.5|13723.7|694
1657586400000|2022-07-12 00:40:00|13729.1|13728.4|13720.8|13720.1|13730.2|13729.4|13720.5|13719.6|863
1657586700000|2022-07-12 00:45:00|13721.7|13720.7|13721.1|13720.1|13726.6|13725.6|13720.5|13719.5|817
1657587000000|2022-07-12 00:50:00|13721|13720|13720.1|13719.1|13725.1|13724.3|13714.6|13713.8|1120
1657587300000|2022-07-12 00:55:00|13721.2|13720.2|13723.5|13722.5|13726.1|13725.1|13719.6|13718.6|1024
1657587600000|2022-07-12 01:00:00|13723.2|13722.2|13725.6|13724.6|13730.3|13729.4|13719|13718.3|1082
1657587900000|2022-07-12 01:05:00|13725.7|13724.7|13731|13730|13734.9|13734|13724|13723|944
1657588200000|2022-07-12 01:10:00|13730.9|13729.9|13725.5|13724.5|13731.2|13730.2|13725.5|13724.5|1026
1657588500000|2022-07-12 01:15:00|13725.7|13724.7|13722.2|13721.2|13727.4|13726.4|13721.6|13720.2|920
1657588800000|2022-07-12 01:20:00|13722.1|13721.1|13719.9|13718.9|13723.8|13722.8|13719.5|13718.5|835
1657589100000|2022-07-12 01:25:00|13719.8|13718.8|13725.1|13724.1|13728.3|13727.3|13719.6|13718.6|849
1657589400000|2022-07-12 01:30:00|13725.5|13724.3|13718.8|13717.8|13725.5|13724.4|13715.8|13714.6|1370
1657589700000|2022-07-12 01:35:00|13718.9|13717.7|13717.2|13716.2|13720.3|13719.1|13715.7|13714.7|867
1657590000000|2022-07-12 01:40:00|13717.1|13716.1|13707.7|13706.7|13718.3|13717.3|13705.6|13704.5|1352
1657590300000|2022-07-12 01:45:00|13707.6|13706.6|13708.7|13707.7|13709.4|13708.4|13703.7|13702.7|1206
1657590600000|2022-07-12 01:50:00|13708.9|13707.9|13710.6|13709.6|13712.9|13712.1|13708.6|13707.6|1001
1657590900000|2022-07-12 01:55:00|13710.5|13709.5|13707.7|13706.7|13711.4|13710.4|13703.9|13702.9|876
1657591200000|2022-07-12 02:00:00|13707.8|13706.8|13708.9|13707.9|13711.9|13710.6|13707.5|13706.5|942
1657591500000|2022-07-12 02:05:00|13709.1|13708.1|13710.7|13709.7|13712.7|13711.7|13708.7|13707.9|844
1657591800000|2022-07-12 02:10:00|13710.8|13709.8|13709.3|13708.3|13712|13711|13707.6|13706.8|704
1657592100000|2022-07-12 02:15:00|13709.1|13708.1|13712.8|13711.8|13713.6|13712.7|13707.3|13706.4|607
1657592400000|2022-07-12 02:20:00|13712.7|13711.7|13714.4|13713.4|13716.2|13715.5|13712.6|13711.6|957
1657592700000|2022-07-12 02:25:00|13714.5|13713.5|13717.3|13716.3|13720.5|13719.8|13714.4|13713.4|771
1657593000000|2022-07-12 02:30:00|13717.2|13716.2|13713.8|13712.8|13717.5|13716.6|13710.3|13709.6|707
1657593300000|2022-07-12 02:35:00|13713.7|13712.7|13714.6|13713.6|13717.3|13716.3|13712.6|13711.8|706
1657593600000|2022-07-12 02:40:00|13714.7|13713.7|13713.3|13712.3|13715.8|13714.9|13712.4|13711.4|729
1657593900000|2022-07-12 02:45:00|13713.4|13712.4|13714.4|13713.7|13715.7|13714.7|13712.8|13711.8|590
1657594200000|2022-07-12 02:50:00|13715.1|13714.4|13719.4|13718.7|13720.2|13719.2|13715|13714.3|684
1657594500000|2022-07-12 02:55:00|13719.3|13718.6|13714.1|13713.4|13720.4|13719.6|13714|13713.3|696
1657594800000|2022-07-12 03:00:00|13714.2|13713.5|13714.5|13713.5|13716.6|13715.7|13711.5|13710.7|681
1657595100000|2022-07-12 03:05:00|13714.4|13713.4|13715.8|13714.8|13716.9|13715.9|13713.2|13712.3|635
1657595400000|2022-07-12 03:10:00|13715.7|13714.7|13717|13716|13719.2|13718.2|13714.5|13713.8|527
1657595700000|2022-07-12 03:15:00|13716.9|13715.9|13715.4|13714.4|13716.9|13715.9|13712.3|13711.3|476
1657596000000|2022-07-12 03:20:00|13715.3|13714.3|13718|13717|13720.4|13719.4|13715.3|13714.3|600
1657596300000|2022-07-12 03:25:00|13717.9|13716.9|13718|13717|13719.1|13718.2|13717|13716.1|302
1657596600000|2022-07-12 03:30:00|13717.9|13716.9|13716.9|13715.9|13718.2|13717.2|13715.3|13714.3|435
1657596900000|2022-07-12 03:35:00|13717|13716|13719.6|13718.6|13719.8|13719.1|13715|13714.1|416
1657597200000|2022-07-12 03:40:00|13719.7|13718.7|13723.5|13722.8|13724.7|13723.7|13719.4|13718.6|609
1657597500000|2022-07-12 03:45:00|13723.6|13722.6|13723.9|13722.9|13724|13723.1|13721.7|13720.7|341
1657597800000|2022-07-12 03:50:00|13724|13723|13721.7|13720.7|13724|13723|13719.6|13718.6|457
1657598100000|2022-07-12 03:55:00|13721.8|13720.8|13724.9|13724.2|13725|13724.2|13721.1|13720.4|482
1657598400000|2022-07-12 04:00:00|13724.8|13724.1|13729.3|13728.3|13730.5|13729.8|13724.8|13724.1|584
1657598700000|2022-07-12 04:05:00|13729.2|13728.2|13729.4|13728.4|13730.1|13729.3|13726.7|13725.8|600
1657599000000|2022-07-12 04:10:00|13729.3|13728.6|13732.9|13732.2|13734.4|13733.4|13729.1|13728.2|720
1657599300000|2022-07-12 04:15:00|13733|13732.3|13731.6|13730.6|13734.2|13733.3|13730.9|13730.1|639
1657599600000|2022-07-12 04:20:00|13731.4|13730.9|13729.7|13728.7|13732.3|13731.4|13728.6|13727.6|741
1657599900000|2022-07-12 04:25:00|13729.5|13728.5|13729.7|13728.7|13730.7|13729.7|13729.1|13728.2|703
1657600200000|2022-07-12 04:30:00|13729.8|13728.8|13730.8|13730.1|13731.5|13730.8|13726.4|13725.4|633
1657600500000|2022-07-12 04:35:00|13731|13730|13730.9|13729.9|13733.6|13732.9|13730.5|13729.7|528
1657600800000|2022-07-12 04:40:00|13730.8|13729.8|13729.1|13728.1|13731.5|13730.8|13728.4|13727.7|545
1657601100000|2022-07-12 04:45:00|13729|13728|13728.3|13727.3|13730.7|13729.8|13727.3|13726.5|447
1657601400000|2022-07-12 04:50:00|13728.4|13727.4|13728.6|13727.6|13729.8|13728.8|13727.3|13726.5|437
1657601700000|2022-07-12 04:55:00|13728.7|13727.7|13729.9|13728.9|13730.6|13729.7|13728.2|13727|458
1657602000000|2022-07-12 05:00:00|13729.8|13728.8|13730.2|13729.2|13731.5|13730.8|13727.4|13726.5|604
1657602300000|2022-07-12 05:05:00|13730.1|13729.1|13733.9|13733.2|13734.7|13734|13729.1|13728.1|468
1657602600000|2022-07-12 05:10:00|13734|13733|13731.6|13730.6|13735.8|13735|13731|13729.7|654
1657602900000|2022-07-12 05:15:00|13731.5|13730.5|13731.2|13730.2|13734.3|13733.2|13730.6|13729.6|755
1657603200000|2022-07-12 05:20:00|13731.3|13730.3|13735.4|13734.4|13737.6|13736.6|13730.9|13729.9|936
1657603500000|2022-07-12 05:25:00|13735.5|13734.5|13733.7|13733|13735.8|13734.9|13732.6|13731.5|737
1657603800000|2022-07-12 05:30:00|13733.8|13733.1|13738.4|13737.4|13739.4|13738.4|13733.8|13732.8|679
1657604100000|2022-07-12 05:35:00|13738.5|13737.5|13740.9|13739.9|13741.3|13740.6|13736.8|13736.1|516
1657604400000|2022-07-12 05:40:00|13741|13740|13746.2|13745.2|13753.9|13752.9|13740.1|13739.1|892
1657604700000|2022-07-12 05:45:00|13746.1|13745.1|13750.2|13749.2|13751.2|13750.3|13744.5|13743.5|682
1657605000000|2022-07-12 05:50:00|13750.1|13749.1|13746.8|13745.8|13750.1|13749.2|13743.8|13743.1|532
1657605300000|2022-07-12 05:55:00|13747.1|13746.1|13744.6|13743.6|13747.2|13746.2|13743.1|13742.1|542
1657605600000|2022-07-12 06:00:00|13744.5|13743.8|13739.9|13738.9|13744.6|13743.8|13736.9|13736.1|918
1657605900000|2022-07-12 06:05:00|13740|13739|13738.8|13737.8|13740.4|13739.5|13736.7|13735.7|791
1657606200000|2022-07-12 06:10:00|13738.7|13737.7|13739.2|13738.2|13739.6|13738.6|13736.1|13735.3|769
1657606500000|2022-07-12 06:15:00|13739.1|13738.1|13741.3|13740.6|13742.8|13742.1|13737.4|13736.4|777
1657606800000|2022-07-12 06:20:00|13741.2|13740.5|13724.3|13723.3|13741.5|13740.6|13719|13717.3|1332
1657607100000|2022-07-12 06:25:00|13724.4|13723.4|13731|13730|13734.9|13734.1|13720.8|13719.6|1242
1657607400000|2022-07-12 06:30:00|13730.4|13729.4|13747.2|13746.2|13750.6|13749.6|13730.2|13729.2|1371
1657607700000|2022-07-12 06:35:00|13747.5|13745.8|13749.1|13748.1|13750.4|13749.2|13744.7|13743.7|975
1657608000000|2022-07-12 06:40:00|13749.3|13747.8|13747|13746|13753.3|13752.1|13744.7|13743.7|1037
1657608300000|2022-07-12 06:45:00|13747.1|13746.1|13738.3|13737.3|13747.9|13746.9|13737.5|13736.5|1096
1657608600000|2022-07-12 06:50:00|13738.2|13737.2|13738.6|13737.9|13743.2|13742.2|13735.7|13734.7|947
1657608900000|2022-07-12 06:55:00|13738.7|13737.7|13738.7|13737.7|13742.6|13741.3|13735.5|13734.5|1194
1657609200000|2022-07-12 07:00:00|13738.1|13737.1|13728.6|13727.6|13745.5|13744.4|13727.5|13726.7|1340
1657609500000|2022-07-12 07:05:00|13727.7|13726.7|13726.5|13725.5|13730.1|13729.4|13722.2|13721.2|1313
1657609800000|2022-07-12 07:10:00|13726.6|13725.6|13732.8|13731.8|13736.4|13735.1|13725.1|13724.3|1215
1657610100000|2022-07-12 07:15:00|13732.7|13731.7|13731.7|13730.7|13736.5|13735.5|13730.6|13729.6|888
1657610400000|2022-07-12 07:20:00|13731.8|13730.8|13724|13723|13734.3|13733.3|13724|13723|1065
1657610700000|2022-07-12 07:25:00|13723.9|13722.9|13723.9|13722.9|13727.6|13726.6|13721.5|13720.5|900
1657611000000|2022-07-12 07:30:00|13724.5|13723.5|13723|13722|13726.7|13725.7|13718.6|13717.8|1052
1657611300000|2022-07-12 07:35:00|13723.2|13722.2|13724.8|13724.1|13726.7|13725.8|13719.9|13718.9|1020
1657611600000|2022-07-12 07:40:00|13725.1|13724.4|13730.1|13729.1|13731.6|13730.6|13722.8|13721.9|947
1657611900000|2022-07-12 07:45:00|13729.9|13728.9|13730|13729.3|13732.3|13731.5|13729.4|13728.6|854
1657612200000|2022-07-12 07:50:00|13730.5|13729.8|13736.2|13735.2|13737.1|13736|13730.2|13729.5|773
1657612500000|2022-07-12 07:55:00|13736.1|13735.1|13734.8|13734.1|13736.3|13735.4|13731.5|13730.8|680
1657612800000|2022-07-12 08:00:00|13735|13734|13728.2|13727.2|13735.1|13734.2|13727.7|13726.7|901
1657613100000|2022-07-12 08:05:00|13728.3|13727.3|13722.9|13721.9|13731.5|13730.6|13722.2|13721.2|804
1657613400000|2022-07-12 08:10:00|13722.5|13721.8|13719.9|13718.9|13722.7|13721.8|13713.5|13712.8|991
1657613700000|2022-07-12 08:15:00|13719.8|13718.8|13722.6|13721.6|13725.2|13724.1|13719.5|13718.5|1160
1657614000000|2022-07-12 08:20:00|13722.7|13721.7|13723.7|13722.7|13725.2|13724.1|13718.9|13718|884
1657614300000|2022-07-12 08:25:00|13723.5|13722.8|13717.5|13716.5|13723.8|13722.9|13716.9|13716|944
1657614600000|2022-07-12 08:30:00|13717.6|13716.9|13718|13717|13722.3|13721.4|13715|13714.1|879
1657614900000|2022-07-12 08:35:00|13718.1|13717.1|13719.9|13718.9|13721.5|13720.3|13716.5|13715.6|983
1657615200000|2022-07-12 08:40:00|13720|13719|13721.9|13720.9|13723.2|13722.2|13717.3|13716.2|925
1657615500000|2022-07-12 08:45:00|13722|13721|13725.1|13724.1|13725.5|13724.2|13721.2|13719.8|902
1657615800000|2022-07-12 08:50:00|13725|13724|13727.6|13726.6|13729.8|13728.8|13721.9|13720.9|926
1657616100000|2022-07-12 08:55:00|13727.7|13726.7|13721.7|13721|13728.9|13728|13721.7|13720.9|766
1657616400000|2022-07-12 09:00:00|13721.8|13721.1|13717.7|13716.7|13721.8|13721.1|13714.6|13713.9|940
1657616700000|2022-07-12 09:05:00|13717.6|13716.6|13719.8|13718.8|13724.2|13723.2|13717.5|13716.5|1092
1657617000000|2022-07-12 09:10:00|13719.7|13718.7|13717|13716|13722.5|13721.3|13714.1|13713.1|1060
1657617300000|2022-07-12 09:15:00|13716.9|13715.9|13713.7|13712.7|13720.4|13719.4|13713.5|13712.3|895
1657617600000|2022-07-12 09:20:00|13713.6|13712.6|13716.8|13715.8|13719.2|13718.5|13712.2|13711.2|988
1657617900000|2022-07-12 09:25:00|13716.7|13715.7|13715.2|13714.2|13717.9|13717.2|13712.6|13711.6|818
1657618200000|2022-07-12 09:30:00|13714.8|13713.8|13718.8|13717.8|13721.4|13720.4|13713.6|13712.5|883
1657618500000|2022-07-12 09:35:00|13718.7|13717.7|13715.2|13714.2|13719.1|13718.1|13713.6|13712.6|768
1657618800000|2022-07-12 09:40:00|13715.1|13714.1|13717.5|13716.5|13717.9|13716.8|13713.6|13712.6|892
1657619100000|2022-07-12 09:45:00|13717.6|13716.6|13710.2|13709.2|13717.8|13716.6|13708.8|13707.8|935
1657619400000|2022-07-12 09:50:00|13710.5|13709|13694.1|13693.1|13710.5|13709.4|13693.6|13692.6|1145
1657619700000|2022-07-12 09:55:00|13694.2|13693.2|13690.3|13689.3|13697.9|13696.9|13687.3|13686.2|1090
1657620000000|2022-07-12 10:00:00|13690.4|13689.4|13696|13695|13697.2|13696.2|13689.6|13688.2|1026
1657620300000|2022-07-12 10:05:00|13695.9|13694.9|13690.2|13688.6|13696|13695.1|13689.9|13688.6|923
1657620600000|2022-07-12 10:10:00|13689.9|13688.9|13684.4|13683.4|13693.6|13692.4|13679.9|13678.8|1061
1657620900000|2022-07-12 10:15:00|13684.7|13683.1|13691.4|13690.4|13693.3|13692.3|13684.7|13683.1|1193
1657621200000|2022-07-12 10:20:00|13691.3|13690.3|13695.4|13694.4|13697.2|13695.9|13691.3|13690.3|915
1657621500000|2022-07-12 10:25:00|13695.3|13694.3|13691.8|13690.8|13697.7|13696.4|13691.1|13690.2|866
1657621800000|2022-07-12 10:30:00|13691.7|13690.7|13697.2|13696.2|13698.3|13697|13690.7|13689.8|1025
1657622100000|2022-07-12 10:35:00|13697.4|13695.9|13696.7|13695.7|13698.7|13697.7|13694.9|13693.5|896
1657622400000|2022-07-12 10:40:00|13696.8|13695.8|13695.8|13694.8|13698.9|13697.7|13694.7|13693.5|843
1657622700000|2022-07-12 10:45:00|13695.9|13694.9|13695.7|13694.7|13699.3|13697.9|13694.2|13693|964
1657623000000|2022-07-12 10:50:00|13695.6|13694.6|13690.8|13690.1|13698.5|13697.2|13690.6|13689.5|1085
1657623300000|2022-07-12 10:55:00|13690.9|13689.9|13685.4|13684.4|13690.9|13690.1|13683.8|13682.8|1079
1657623600000|2022-07-12 11:00:00|13685.1|13684.1|13677.4|13676.4|13687.1|13686.1|13676.4|13675.6|1089
1657623900000|2022-07-12 11:05:00|13678|13677|13681.1|13680.1|13683.8|13682.8|13674.9|13673.8|831
1657624200000|2022-07-12 11:10:00|13681.2|13680.2|13681|13680.3|13685.4|13684.7|13680.2|13679.3|813
1657624500000|2022-07-12 11:15:00|13681.1|13680.4|13666.7|13665.7|13681.4|13680.7|13665.6|13664.8|1004
1657624800000|2022-07-12 11:20:00|13666.8|13665.8|13668.8|13667.8|13669.7|13668.7|13663.6|13662.8|1152
1657625100000|2022-07-12 11:25:00|13669.1|13668.1|13664.3|13663.3|13675|13673.6|13663.5|13662.5|1100
1657625400000|2022-07-12 11:30:00|13664.2|13663.2|13665.4|13664.4|13670|13668.8|13663|13662|1465
1657625700000|2022-07-12 11:35:00|13665.5|13664.5|13673.1|13672.1|13674.7|13673.5|13665.5|13664.1|1290
1657626000000|2022-07-12 11:40:00|13673.2|13671.5|13676.2|13675.2|13677.6|13676.3|13670|13668.7|1264
1657626300000|2022-07-12 11:45:00|13675.9|13674.5|13678.4|13677.4|13681.6|13680.3|13674.6|13673.4|1167
1657626600000|2022-07-12 11:50:00|13678.5|13677.5|13678.4|13677.4|13679.8|13678.5|13673.6|13672.5|931
1657626900000|2022-07-12 11:55:00|13678.5|13677.5|13678.5|13677.5|13681.6|13680.3|13675.1|13673.8|1110
1657627200000|2022-07-12 12:00:00|13678.3|13677.3|13682.9|13681.9|13683.5|13682.5|13674.4|13673.5|1191
1657627500000|2022-07-12 12:05:00|13683.2|13681.5|13679.5|13678.5|13683.2|13682|13676.3|13675.3|930
1657627800000|2022-07-12 12:10:00|13679.4|13678.4|13674.8|13673.8|13679.5|13678.5|13674|13672.8|1058
1657628100000|2022-07-12 12:15:00|13675|13674|13672.2|13671.2|13675.4|13674.3|13669.7|13668.4|1000
1657628400000|2022-07-12 12:20:00|13672.3|13671.3|13671|13670|13673.8|13672.8|13665.4|13664.2|1142
1657628700000|2022-07-12 12:25:00|13670.9|13669.9|13681.2|13680.2|13682.1|13681.3|13670|13669.2|1062
1657629000000|2022-07-12 12:30:00|13681|13680|13674.3|13673.6|13681|13680|13672.2|13671.2|998
1657629300000|2022-07-12 12:35:00|13674.4|13673.7|13678.3|13677.6|13679.5|13678.6|13672.8|13671.8|940
1657629600000|2022-07-12 12:40:00|13678.2|13677.5|13680.6|13679.6|13685.9|13685.2|13678.2|13677.5|882
1657629900000|2022-07-12 12:45:00|13680.7|13679.7|13679.2|13678.5|13682|13681.3|13674.8|13674.1|884
1657630200000|2022-07-12 12:50:00|13679|13678.3|13676.6|13675.9|13680.7|13680|13676.2|13675.3|1008
1657630500000|2022-07-12 12:55:00|13676.5|13675.8|13667.1|13666.1|13677.8|13677.1|13666.9|13666|1127
1657630800000|2022-07-12 13:00:00|13667.2|13666.2|13660.7|13659.7|13667.6|13666.6|13658.4|13657.4|1223
1657631100000|2022-07-12 13:05:00|13660.8|13659.8|13666.6|13665.6|13671.5|13670.2|13660.7|13659.7|1264
1657631400000|2022-07-12 13:10:00|13666.7|13665.7|13668.4|13666.9|13668.5|13667.5|13661.6|13660.5|1194
1657631700000|2022-07-12 13:15:00|13668.2|13667.2|13668.3|13667.3|13673.1|13671.7|13666|13664.8|1309
1657632000000|2022-07-12 13:20:00|13668.4|13666.9|13669.2|13668.2|13670.3|13669.1|13665.4|13664.2|1029
1657632300000|2022-07-12 13:25:00|13669.3|13668.3|13668.1|13667.1|13669.7|13668.6|13663.9|13662.9|1067
1657632600000|2022-07-12 13:30:00|13668.2|13667.2|13661.1|13660.1|13668.2|13667.2|13658|13657|1497
1657632900000|2022-07-12 13:35:00|13661|13660|13661.9|13660.9|13663|13661.8|13657|13656|1366
1657633200000|2022-07-12 13:40:00|13662.3|13660.6|13666.8|13665.8|13667.8|13667.1|13657.8|13656.8|1144
1657633500000|2022-07-12 13:45:00|13666.5|13665.5|13665.7|13665|13668.4|13667.5|13663.4|13662.4|1097
1657633800000|2022-07-12 13:50:00|13665.8|13665.1|13669.7|13668.7|13673|13672.1|13665.6|13664.9|1201
1657634100000|2022-07-12 13:55:00|13669.2|13668.5|13659.1|13658.1|13670|13669|13657.9|13656.9|1158
1657634400000|2022-07-12 14:00:00|13658.9|13658.2|13654.6|13653.6|13660.7|13659.7|13647.9|13646.9|1412
1657634700000|2022-07-12 14:05:00|13654.5|13653.5|13653.6|13652.9|13656.1|13655.1|13648.3|13647.6|1189
1657635000000|2022-07-12 14:10:00|13653.7|13653|13657.4|13656.4|13657.4|13656.4|13651.3|13650.5|1065
1657635300000|2022-07-12 14:15:00|13657.1|13656.5|13664.3|13663.3|13664.7|13663.7|13656.8|13656|1040
1657635600000|2022-07-12 14:20:00|13664.4|13663.4|13662.6|13661.6|13665.2|13664.5|13660|13659|988
1657635900000|2022-07-12 14:25:00|13662.4|13661.4|13660.8|13659.8|13667.7|13666.7|13659.2|13658.3|1048
1657636200000|2022-07-12 14:30:00|13660.7|13660|13666.4|13665.4|13668.2|13667.2|13660.4|13659.7|1119
1657636500000|2022-07-12 14:35:00|13666.3|13665.6|13665.4|13664.4|13671.3|13670.3|13663.1|13662.4|1038
1657636800000|2022-07-12 14:40:00|13665.3|13664.3|13661.7|13660.7|13667.4|13666.5|13660.9|13660|1087
1657637100000|2022-07-12 14:45:00|13661.8|13660.8|13659.5|13658.8|13663.6|13662.6|13657.3|13656.3|1178
1657637400000|2022-07-12 14:50:00|13659.6|13658.9|13665|13664.3|13670.3|13669.5|13659.6|13658.9|1208
1657637700000|2022-07-12 14:55:00|13665.2|13664.5|13665.2|13664.2|13668|13667.1|13663.4|13662.7|1014
1657638000000|2022-07-12 15:00:00|13665.1|13664.1|13661.8|13661.1|13669.5|13668.7|13660.7|13659.8|987
1657638300000|2022-07-12 15:05:00|13662.2|13661.5|13660.6|13659.6|13665.3|13664.6|13660.5|13659.5|897
1657638600000|2022-07-12 15:10:00|13660.5|13659.5|13659.2|13658.2|13661.4|13660.5|13657.8|13656.8|948
1657638900000|2022-07-12 15:15:00|13659.3|13658.3|13666.9|13665.9|13666.9|13665.9|13659.2|13658.2|902
1657639200000|2022-07-12 15:20:00|13667|13666|13665.5|13664.8|13667.7|13666.8|13664.5|13663.8|719
1657639500000|2022-07-12 15:25:00|13665.6|13664.9|13665.6|13664.6|13666.9|13666.2|13662.1|13661.1|783
1657639800000|2022-07-12 15:30:00|13665.4|13664.9|13667.6|13666.6|13668.3|13667.3|13665.2|13664.2|825
1657640100000|2022-07-12 15:35:00|13667.7|13666.7|13669.7|13668.7|13671.1|13670.1|13667.2|13666.2|712
1657640400000|2022-07-12 15:40:00|13669.6|13668.6|13673.4|13672.4|13674.7|13673.7|13668.1|13666.9|917
1657640700000|2022-07-12 15:45:00|13673.8|13672.8|13672.4|13671.4|13674.5|13673.5|13669.7|13669|657
1657641000000|2022-07-12 15:50:00|13672.3|13671.3|13667.5|13666.5|13672.6|13671.6|13667.3|13666.5|767
1657641300000|2022-07-12 15:55:00|13667.6|13666.6|13668|13667|13670.3|13669.5|13667|13666|650
1657641600000|2022-07-12 16:00:00|13668.1|13667.1|13669.4|13668.4|13670.4|13669.7|13667.1|13666.2|654
1657641900000|2022-07-12 16:05:00|13669.2|13668.2|13667.1|13666.4|13669.3|13668.3|13667|13666.3|603
1657642200000|2022-07-12 16:10:00|13667|13666.3|13668.4|13667.7|13670.9|13670.2|13667|13666.3|746
1657642500000|2022-07-12 16:15:00|13668.6|13667.6|13671.7|13670.7|13672.7|13671.8|13668.5|13667.5|512
1657642800000|2022-07-12 16:20:00|13671.8|13670.8|13674.1|13673.4|13675.9|13675.2|13671.6|13670.7|601
1657643100000|2022-07-12 16:25:00|13674.2|13673.5|13673|13672|13674.2|13673.5|13670.2|13669.4|610
1657643400000|2022-07-12 16:30:00|13673.1|13672.1|13672.6|13671.9|13673.7|13672.8|13671.3|13670.3|485
1657643700000|2022-07-12 16:35:00|13672.4|13671.7|13671.8|13670.8|13673.8|13673|13670.3|13669.3|540
1657644000000|2022-07-12 16:40:00|13671.9|13670.9|13671.4|13670.7|13673.1|13672.4|13670.3|13669.5|496
1657644300000|2022-07-12 16:45:00|13671.5|13670.8|13670.8|13669.8|13671.5|13670.8|13669.3|13668.4|503
1657644600000|2022-07-12 16:50:00|13670.9|13669.9|13668|13667|13670.9|13670.1|13667.8|13666.9|602
1657644900000|2022-07-12 16:55:00|13668.1|13667.1|13669|13668|13669.5|13668.2|13666.1|13665.2|644
1657645200000|2022-07-12 17:00:00|13668.8|13668.1|13674.7|13674|13674.9|13674|13667.2|13666.3|961
1657645500000|2022-07-12 17:05:00|13674.9|13673.9|13674.4|13673.4|13677.7|13676.8|13674|13673|737
1657645800000|2022-07-12 17:10:00|13674.5|13673.5|13674.6|13673.9|13675.4|13674.6|13673.6|13672.7|573
1657646100000|2022-07-12 17:15:00|13674.7|13674|13675.7|13674.7|13676.9|13676.2|13673.4|13672.5|583
1657646400000|2022-07-12 17:20:00|13675.6|13674.9|13673.5|13672.5|13675.8|13675|13672.9|13672|420
1657646700000|2022-07-12 17:25:00|13673.6|13672.6|13674.5|13673.5|13674.9|13674.1|13672.7|13671.7|413
1657647000000|2022-07-12 17:30:00|13674.2|13673.6|13677.8|13677.1|13678.5|13677.6|13674.2|13673.5|439
1657647300000|2022-07-12 17:35:00|13677.7|13677|13677.4|13676.4|13679.4|13678.4|13676.1|13675.1|663
1657647600000|2022-07-12 17:40:00|13677.2|13676.2|13675.4|13674.7|13677.5|13676.5|13673.5|13672.5|548
1657647900000|2022-07-12 17:45:00|13675.5|13674.8|13677.3|13676.3|13677.6|13676.6|13673.6|13672.7|384
1657648200000|2022-07-12 17:50:00|13677.5|13676.5|13679.3|13678.6|13679.7|13679|13676.4|13675.7|525
1657648500000|2022-07-12 17:55:00|13679.4|13678.7|13676|13675|13679.7|13678.9|13675.3|13674.4|494
1657648800000|2022-07-12 18:00:00|13675.9|13675.2|13677.3|13676.6|13677.4|13676.7|13673.5|13672.7|534
1657649100000|2022-07-12 18:05:00|13677.2|13676.5|13679.7|13679|13680.1|13679.3|13676.9|13676.2|489
1657649400000|2022-07-12 18:10:00|13679.6|13678.9|13678.8|13677.8|13679.9|13679|13677.4|13676.5|392
1657649700000|2022-07-12 18:15:00|13678.7|13677.7|13677.3|13676.6|13679.1|13678.3|13676.9|13676.1|411
1657650000000|2022-07-12 18:20:00|13677.2|13676.5|13678.6|13677.9|13679.2|13678.4|13677.2|13676.4|348
1657650300000|2022-07-12 18:25:00|13678.7|13678|13678|13677|13679.5|13678.6|13677|13676.2|273
1657650600000|2022-07-12 18:30:00|13677.9|13676.9|13677.2|13676.2|13678.4|13677.5|13675.9|13675.2|452
1657650900000|2022-07-12 18:35:00|13677.3|13676.3|13678.2|13677.5|13679.7|13679|13676.2|13675.3|444
1657651200000|2022-07-12 18:40:00|13678.3|13677.6|13675.3|13674.3|13678.4|13677.6|13674.7|13674|434
1657651500000|2022-07-12 18:45:00|13675.4|13674.4|13677.2|13676.5|13677.3|13676.6|13674.4|13673.4|376
1657651800000|2022-07-12 18:50:00|13677.1|13676.4|13677.2|13676.2|13678|13677.1|13676.2|13675.4|432
1657652100000|2022-07-12 18:55:00|13676.9|13676|13676.2|13675.5|13677.8|13677|13674.3|13673.6|557
1657652400000|2022-07-12 19:00:00|13676.1|13675.4|13675.1|13674.1|13677.5|13676.5|13674.9|13674.1|594
1657652700000|2022-07-12 19:05:00|13675|13674|13678.6|13677.6|13679.7|13678.7|13674.9|13674|464
1657653000000|2022-07-12 19:10:00|13678.5|13677.5|13680.3|13679.3|13681.7|13681|13677.8|13676.6|511
1657653300000|2022-07-12 19:15:00|13680.2|13679.2|13680.8|13679.8|13681.3|13680.3|13678.3|13677.5|533
1657653600000|2022-07-12 19:20:00|13680.9|13679.9|13679.4|13678.4|13682.8|13681.9|13679|13678.2|401
1657653900000|2022-07-12 19:25:00|13679.3|13678.3|13679.1|13678.4|13680.4|13679.6|13678.1|13677.2|595
1657654200000|2022-07-12 19:30:00|13679.2|13678.5|13679.2|13678.5|13681|13680.1|13678.1|13677.3|408
1657654500000|2022-07-12 19:35:00|13679.1|13678.4|13679.4|13678.4|13680.1|13679.3|13677.8|13677|530
1657654800000|2022-07-12 19:40:00|13679.5|13678.5|13679.4|13678.4|13680.2|13679.3|13678.4|13677.4|471
1657655100000|2022-07-12 19:45:00|13679.3|13678.3|13679.4|13678.4|13680.4|13679.5|13678.8|13678|283
1657655400000|2022-07-12 19:50:00|13679.3|13678.3|13682.2|13681.2|13682.8|13681.3|13678.9|13677.8|492
1657655700000|2022-07-12 19:55:00|13682.6|13680.9|13681.5|13680.5|13684.1|13683.1|13680.8|13679.9|652
1657656000000|2022-07-12 20:00:00|13681.6|13680.6|13682.7|13681.7|13682.8|13681.8|13680.6|13679.4|389
1657656300000|2022-07-12 20:05:00|13682.8|13681.8|13685.8|13684.8|13687.1|13686.2|13682.4|13681.6|227
1657656600000|2022-07-12 20:10:00|13684.8|13684.1|13684.4|13683.4|13684.8|13684.1|13682.9|13682.1|229
1657656900000|2022-07-12 20:15:00|13684.3|13683.3|13684.1|13683.4|13684.8|13683.9|13682.2|13681.3|231
1657657200000|2022-07-12 20:20:00|13684.3|13683.3|13683.9|13682.9|13685.3|13684.1|13683.5|13682.6|255
1657657500000|2022-07-12 20:25:00|13683.8|13682.8|13681.4|13680.4|13684.2|13683.3|13680.9|13679.9|392
1657657800000|2022-07-12 20:30:00|13681.2|13680.2|13682.9|13682.2|13683.1|13682.3|13680.8|13680|211
1657658100000|2022-07-12 20:35:00|13683.1|13682.1|13684.1|13683.1|13685.4|13684.5|13683.1|13682.1|501
1657658400000|2022-07-12 20:40:00|13684.4|13682.8|13683.9|13682.9|13684.9|13683.5|13683.4|13682.2|363
1657658700000|2022-07-12 20:45:00|13683.8|13682.8|13685.6|13683.9|13685.8|13684.2|13682.6|13681.2|438
1657659000000|2022-07-12 20:50:00|13685.5|13684|13686.1|13684.1|13687.2|13685.5|13684.8|13683.2|733
1657659300000|2022-07-12 20:55:00|13686.2|13684.2|13688.6|13684.8|13690.4|13686.9|13685.8|13683|743
1657659600000|2022-07-12 21:00:00|13689.2|13684.4|13685.6|13679.6|13689.8|13684.9|13681.1|13675.1|56
1657659900000|2022-07-12 21:05:00|13685.7|13679.7|13686.8|13680.8|13687.3|13681.3|13682.2|13676.2|312
1657660200000|2022-07-12 21:10:00|13687.4|13681.4|13687.3|13681.3|13691.2|13685.2|13686.3|13680.3|574
1657660500000|2022-07-12 21:15:00|13687.4|13681.4|13687.9|13681.9|13688.3|13682.3|13687|13681|1297
1657660800000|2022-07-12 21:20:00|13688|13682|13687.4|13681.4|13688.5|13682.5|13687|13681|1424
1657661100000|2022-07-12 21:25:00|13687.1|13681.1|13686|13680|13688.3|13682.3|13685.9|13679.9|1095
1657661400000|2022-07-12 21:30:00|13685.8|13679.8|13685.9|13681.1|13686.6|13681.6|13685.7|13679.8|135
1657661700000|2022-07-12 21:35:00|13685.8|13681.2|13685.8|13681.9|13686.8|13682.3|13685.5|13680|197
1657662000000|2022-07-12 21:40:00|13685.9|13682|13685.9|13682.1|13686.9|13682.5|13685.5|13680.3|140
1657662300000|2022-07-12 21:45:00|13686.1|13682.3|13685|13681.2|13687.7|13682.6|13684.4|13679.7|235
1657662600000|2022-07-12 21:50:00|13685.3|13681.6|13684.5|13681.4|13686.7|13682.5|13683.9|13679.8|227
1657662900000|2022-07-12 21:55:00|13684.6|13681.6|13687.2|13681.2|13689.9|13684.4|13684.5|13680.9|353
1657663200000|2022-07-12 22:00:00|13687.1|13681.1|13682.4|13678.6|13688|13684.4|13682.3|13677.9|1664
1657663500000|2022-07-12 22:05:00|13682.9|13678.7|13684.5|13681.2|13685.5|13681.4|13682.2|13678.3|1959
1657663800000|2022-07-12 22:10:00|13684.4|13681.3|13684.6|13681.2|13685.8|13683.7|13682.1|13678.7|1415
1657664100000|2022-07-12 22:15:00|13685|13681.1|13683.6|13682.6|13685.2|13683.6|13682.2|13680.4|643
1657664400000|2022-07-12 22:20:00|13683.7|13682.7|13685.1|13683.1|13685.6|13684|13683.3|13681.5|1230
1657664700000|2022-07-12 22:25:00|13684.9|13683|13685|13683.4|13686.7|13685.3|13683.5|13682.1|822
1657665000000|2022-07-12 22:30:00|13685.1|13684.2|13685.4|13683.8|13686.3|13684.9|13684.7|13683|1046
1657665300000|2022-07-12 22:35:00|13685.6|13683.7|13686.5|13685.5|13687.3|13685.9|13685.2|13683.6|663
1657665600000|2022-07-12 22:40:00|13686.7|13685.2|13688.6|13687.6|13690.6|13688.8|13686.2|13685|511
1657665900000|2022-07-12 22:45:00|13689.1|13687.4|13689.1|13687.5|13689.5|13688.2|13688.3|13687.1|798
1657666200000|2022-07-12 22:50:00|13688.8|13687.8|13686.9|13685.9|13689.3|13688.3|13686.4|13685|439
1657666500000|2022-07-12 22:55:00|13686.8|13685.8|13686.6|13685.6|13687.3|13685.9|13686|13684.5|634
1657666800000|2022-07-12 23:00:00|13686.8|13685.8|13689.7|13688.7|13690.2|13688.9|13686.5|13685.2|646
1657667100000|2022-07-12 23:05:00|13690|13688.3|13690.6|13689.6|13691.2|13690.3|13688.7|13687.5|331
1657667400000|2022-07-12 23:10:00|13690.5|13689.5|13687.3|13686.3|13691.5|13690.2|13686.5|13685.4|589
1657667700000|2022-07-12 23:15:00|13687.4|13686.4|13680.1|13679.1|13687.4|13686.5|13679.4|13678.3|634
1657668000000|2022-07-12 23:20:00|13680.2|13679.2|13681.3|13680.3|13682.4|13681.1|13678.2|13677.2|726
1657668300000|2022-07-12 23:25:00|13681.4|13680.4|13679.3|13678.3|13681.7|13680.7|13677.8|13676.9|547
1657668600000|2022-07-12 23:30:00|13679.5|13678.5|13682.1|13681.1|13683.6|13682.6|13679.5|13678.5|508
1657668900000|2022-07-12 23:35:00|13682|13681|13680.7|13679.7|13682.1|13681.1|13679|13678.2|219
1657669200000|2022-07-12 23:40:00|13680.9|13680|13678.2|13677.2|13681.2|13680.3|13677.8|13677.1|327
1657669500000|2022-07-12 23:45:00|13678.3|13677.3|13673.1|13672.1|13678.4|13677.4|13669.9|13668.9|475
1657669800000|2022-07-12 23:50:00|13672.9|13671.9|13671.8|13670.8|13675.4|13674.7|13670.1|13669.2|520
1657670100000|2022-07-12 23:55:00|13672.2|13671.5|13674.1|13673.1|13674.5|13673.5|13672|13671|449
1657670400000|2022-07-13 00:00:00|13674.3|13673.3|13680.1|13679.1|13685.4|13684.4|13669.8|13669|1072
1657670700000|2022-07-13 00:05:00|13680|13679.3|13682.3|13681.3|13686.2|13685.5|13679.1|13678.3|712
1657671000000|2022-07-13 00:10:00|13682.4|13681.4|13682.6|13681.6|13683.9|13683.2|13676.7|13675.7|726
1657671300000|2022-07-13 00:15:00|13682.7|13681.7|13684.1|13683.1|13684.3|13683.3|13681.4|13680.4|670
1657671600000|2022-07-13 00:20:00|13684|13683|13688.4|13687.7|13689.2|13688.5|13681.8|13680.8|672
1657671900000|2022-07-13 00:25:00|13688.5|13687.5|13689.9|13688.9|13691.5|13690.7|13686.6|13685.8|659
1657672200000|2022-07-13 00:30:00|13690.1|13689.1|13694.4|13693.7|13696.6|13695.8|13689.9|13688.9|691
1657672500000|2022-07-13 00:35:00|13694.7|13693.6|13699.1|13698.1|13699.4|13698.7|13694.4|13693.6|834
1657672800000|2022-07-13 00:40:00|13699.2|13698.2|13700.8|13700.1|13701.1|13700.4|13694.4|13693.4|743
1657673100000|2022-07-13 00:45:00|13701.3|13700.3|13698|13697|13701.6|13700.6|13695.1|13694.4|545
1657673400000|2022-07-13 00:50:00|13698.1|13697.1|13698|13696.4|13705.1|13704.3|13695.4|13694.7|1112
1657673700000|2022-07-13 00:55:00|13697.4|13697.1|13693.8|13692.8|13703.6|13702.9|13692|13691|970
1657674000000|2022-07-13 01:00:00|13693.5|13692.5|13709.3|13708.3|13711.6|13710.4|13693.3|13692.3|1310
1657674300000|2022-07-13 01:05:00|13709.2|13708.2|13715|13714|13718.9|13717.9|13708|13707|1021
1657674600000|2022-07-13 01:10:00|13714.9|13713.9|13718.5|13717.5|13719.3|13718.5|13713.3|13712.3|879
1657674900000|2022-07-13 01:15:00|13718.4|13717.4|13719.9|13718.9|13721.7|13720.7|13717.1|13716.2|670
1657675200000|2022-07-13 01:20:00|13719.4|13718.4|13718.5|13717.5|13719.8|13719|13717.3|13716.4|640
1657675500000|2022-07-13 01:25:00|13718.2|13717.3|13718.7|13717.7|13721|13720.3|13716.8|13715.9|649
1657675800000|2022-07-13 01:30:00|13718.8|13717.8|13722.3|13721.3|13726.2|13725.2|13718.6|13717.6|936
1657676100000|2022-07-13 01:35:00|13722.6|13721.9|13715.9|13714.9|13722.9|13722.1|13715.8|13714.8|823
1657676400000|2022-07-13 01:40:00|13716|13715|13713.8|13713.1|13718.8|13717.8|13713.8|13713|846
1657676700000|2022-07-13 01:45:00|13714|13713|13714|13713|13716|13715.1|13712.2|13711.4|581
1657677000000|2022-07-13 01:50:00|13714.1|13713.1|13710.8|13710.1|13714.8|13714.1|13710.1|13709.1|708
1657677300000|2022-07-13 01:55:00|13710.7|13710|13714.9|13713.9|13715.2|13714.2|13710.1|13709.4|559
1657677600000|2022-07-13 02:00:00|13715|13713.8|13716.2|13715.2|13720.7|13719.7|13714|13712.7|888
1657677900000|2022-07-13 02:05:00|13716.3|13715.3|13713.8|13713.1|13719.9|13719.1|13713.5|13712.7|722
1657678200000|2022-07-13 02:10:00|13713.7|13713|13714.8|13714.1|13717.3|13716.6|13713.2|13712.5|785
1657678500000|2022-07-13 02:15:00|13715|13714|13712.3|13711.3|13715.2|13714.3|13709.8|13709.1|734
1657678800000|2022-07-13 02:20:00|13712.2|13711.2|13715.5|13714.5|13715.9|13715.2|13711|13710.1|641
1657679100000|2022-07-13 02:25:00|13715.6|13714.6|13711.8|13710.8|13716|13715.1|13711.5|13710.7|562
1657679400000|2022-07-13 02:30:00|13711.7|13710.7|13712.7|13711.7|13713.7|13712.8|13710.3|13709.6|567
1657679700000|2022-07-13 02:35:00|13712.9|13711.9|13714.6|13713.6|13715.2|13714.2|13712.8|13711.9|526
1657680000000|2022-07-13 02:40:00|13714.5|13713.5|13713.1|13712.1|13715|13714.2|13711.7|13710.9|618
1657680300000|2022-07-13 02:45:00|13712.8|13712.2|13715.8|13714.8|13716.9|13716.1|13712.5|13711.7|643
1657680600000|2022-07-13 02:50:00|13716.2|13715.5|13712.7|13712|13716.3|13715.5|13712.7|13712|588
1657680900000|2022-07-13 02:55:00|13712.8|13712.1|13708.3|13707.3|13714.2|13713.3|13706.8|13705.9|739
1657681200000|2022-07-13 03:00:00|13708.1|13707.1|13704|13703|13708.9|13707.9|13700.5|13699.8|805
1657681500000|2022-07-13 03:05:00|13703.8|13702.8|13706.2|13705.2|13707.8|13706.8|13700.8|13700|533
1657681800000|2022-07-13 03:10:00|13706.3|13705.3|13707|13706|13709|13708.1|13704.9|13704.2|673
1657682100000|2022-07-13 03:15:00|13706.9|13705.9|13706.9|13705.9|13709.5|13708.7|13700.7|13699.7|811
1657682400000|2022-07-13 03:20:00|13707.3|13706.3|13710.3|13709.3|13711.6|13710.9|13707.2|13706.3|625
1657682700000|2022-07-13 03:25:00|13710.4|13709.4|13708.4|13707.7|13710.4|13709.6|13707.2|13706.4|477
1657683000000|2022-07-13 03:30:00|13708.5|13707.5|13707.7|13706.7|13711.3|13710.6|13706.7|13705.9|684
1657683300000|2022-07-13 03:35:00|13707.6|13706.6|13711.1|13710.4|13711.3|13710.6|13705.4|13704.4|583
1657683600000|2022-07-13 03:40:00|13711.2|13710.5|13710.8|13709.8|13712.5|13711.7|13710.3|13709.3|694
1657683900000|2022-07-13 03:45:00|13710.9|13710.1|13713.2|13712.5|13713.7|13712.7|13710|13709|436
1657684200000|2022-07-13 03:50:00|13713.1|13712.4|13715.4|13714.7|13718.6|13717.9|13712.3|13711.6|675
1657684500000|2022-07-13 03:55:00|13715.5|13714.5|13713.1|13712.1|13716.2|13715.2|13710.6|13709.6|411
1657684800000|2022-07-13 04:00:00|13713.2|13712.2|13711.6|13710.6|13713.4|13712.4|13709.2|13708.2|427
1657685100000|2022-07-13 04:05:00|13711.8|13710.8|13714.2|13713.2|13715|13714.1|13711.4|13710.4|347
1657685400000|2022-07-13 04:10:00|13714.1|13713.1|13712.1|13711.1|13717.1|13716.2|13711.8|13711.1|541
1657685700000|2022-07-13 04:15:00|13712|13711|13711.1|13710.4|13712.5|13711.6|13710.2|13709.4|406
1657686000000|2022-07-13 04:20:00|13711|13710.3|13708.7|13707.7|13712.1|13711.2|13708.5|13707.5|550
1657686300000|2022-07-13 04:25:00|13708.8|13707.8|13706.5|13705.5|13709.4|13708.5|13705.7|13704.7|407
1657686600000|2022-07-13 04:30:00|13706.8|13705.8|13703.3|13702.6|13707.5|13706.5|13703.2|13702.4|702
1657686900000|2022-07-13 04:35:00|13703.4|13702.7|13702.7|13701.7|13704.1|13703.4|13701|13700.1|671
1657687200000|2022-07-13 04:40:00|13702.9|13701.9|13703.2|13702.5|13704.3|13703.6|13699.9|13699|514
1657687500000|2022-07-13 04:45:00|13703.3|13702.6|13703.3|13702.3|13704.1|13703.2|13701.6|13700.8|336
1657687800000|2022-07-13 04:50:00|13703.4|13702.4|13704.7|13703.7|13705.5|13704.5|13700.6|13699.9|743
1657688100000|2022-07-13 04:55:00|13704.8|13703.8|13705.2|13704.5|13706.3|13705.4|13704.6|13703.6|608
1657688400000|2022-07-13 05:00:00|13705.4|13704.4|13705.9|13705.2|13707.8|13707|13705.4|13704.4|550
1657688700000|2022-07-13 05:05:00|13705.8|13705.1|13705.9|13704.9|13707.1|13706.1|13704.6|13703.9|412
1657689000000|2022-07-13 05:10:00|13706|13705|13699.2|13698.5|13706.4|13705.7|13699.2|13698.5|621
1657689300000|2022-07-13 05:15:00|13699.3|13698.6|13697.8|13697.1|13702.9|13702.1|13697|13696.1|562
1657689600000|2022-07-13 05:20:00|13697.9|13697.2|13701.1|13700.1|13701.4|13700.7|13697.4|13696.7|626
1657689900000|2022-07-13 05:25:00|13701|13700|13699.8|13698.8|13701.7|13700.7|13698.6|13697.7|463
1657690200000|2022-07-13 05:30:00|13699.7|13699|13697|13696|13701.6|13700.8|13696|13695.3|516
1657690500000|2022-07-13 05:35:00|13697.1|13696.1|13696.4|13695.7|13698.4|13697.5|13696.3|13695.5|589
1657690800000|2022-07-13 05:40:00|13696.7|13696|13695.5|13694.5|13697|13696.2|13694.4|13693.5|485
1657691100000|2022-07-13 05:45:00|13695.6|13694.6|13699.5|13698.8|13701|13700.3|13694.6|13693.7|696
1657691400000|2022-07-13 05:50:00|13699.4|13698.7|13702.7|13701.7|13703.3|13702.4|13699|13698.1|689
1657691700000|2022-07-13 05:55:00|13702.6|13701.9|13701.5|13700.5|13703.7|13702.9|13700.6|13699.9|709
1657692000000|2022-07-13 06:00:00|13701.3|13700.3|13706.9|13705.9|13709.5|13708.4|13694|13693|1367
1657692300000|2022-07-13 06:05:00|13706.8|13705.8|13708.9|13707.9|13710.1|13709|13703.4|13702.4|1273
1657692600000|2022-07-13 06:10:00|13708.8|13707.8|13701.7|13700.7|13708.8|13707.8|13699.2|13698.2|1130
1657692900000|2022-07-13 06:15:00|13701.6|13700.6|13706|13705|13706.1|13705.1|13700.5|13699.6|831
1657693200000|2022-07-13 06:20:00|13705.9|13704.9|13706.9|13705.9|13708.9|13708|13705.7|13704.7|687
1657693500000|2022-07-13 06:25:00|13706.8|13705.8|13706.1|13705.1|13709.1|13708.1|13703.7|13702.7|716
1657693800000|2022-07-13 06:30:00|13706.6|13705.6|13708.7|13707.7|13709.6|13708.6|13703.5|13702.5|843
1657694100000|2022-07-13 06:35:00|13708.6|13707.6|13713.7|13712.7|13714.1|13713.3|13708.3|13707.3|815
1657694400000|2022-07-13 06:40:00|13713.6|13712.6|13714.2|13713.2|13715.1|13714.3|13712|13711.3|763
1657694700000|2022-07-13 06:45:00|13714.1|13713.1|13713.6|13712.9|13716|13715.2|13713.5|13712.6|662
1657695000000|2022-07-13 06:50:00|13713.8|13713.1|13719.3|13718.6|13720.2|13719.4|13713.8|13713.1|845
1657695300000|2022-07-13 06:55:00|13719.2|13718.5|13721|13720|13721.9|13720.9|13717.4|13716.7|873
1657695600000|2022-07-13 07:00:00|13720.7|13719.9|13720.7|13719.7|13725.8|13724.8|13716.2|13715.2|1278
1657695900000|2022-07-13 07:05:00|13720.8|13719.8|13718.1|13717.4|13722.4|13721.5|13716.6|13715.6|1009
1657696200000|2022-07-13 07:10:00|13718.2|13717.5|13715.4|13714.4|13720.7|13719.8|13714.9|13713.9|998
1657696500000|2022-07-13 07:15:00|13715.2|13714.2|13714.2|13713.2|13715.6|13714.5|13710.5|13709.6|938
1657696800000|2022-07-13 07:20:00|13713.8|13712.8|13713.1|13712.1|13715.9|13715.2|13712.2|13711.3|925
1657697100000|2022-07-13 07:25:00|13713.2|13712.2|13711.5|13710.5|13715.6|13714.6|13711.3|13710.3|1037
1657697400000|2022-07-13 07:30:00|13711.6|13710.6|13711.5|13710.5|13713.6|13712.6|13708.3|13707.3|950
1657697700000|2022-07-13 07:35:00|13711.4|13710.4|13713.6|13712.6|13714.5|13713.6|13710.7|13709.7|691
1657698000000|2022-07-13 07:40:00|13713.8|13712.8|13716.2|13715.2|13717.2|13716.2|13713.5|13712.7|772
1657698300000|2022-07-13 07:45:00|13716.3|13715.3|13716.7|13715.7|13719.2|13717.9|13715|13714|644
1657698600000|2022-07-13 07:50:00|13716.8|13715.8|13708.5|13707.5|13717.1|13716.2|13707.4|13706.5|853
1657698900000|2022-07-13 07:55:00|13708.7|13707.7|13704.5|13703.5|13708.7|13707.8|13704|13703|761
1657699200000|2022-07-13 08:00:00|13704.7|13703.7|13709|13708|13709.8|13708.8|13703.7|13702.7|794
1657699500000|2022-07-13 08:05:00|13708.9|13707.9|13707.8|13706.8|13709.8|13708.8|13705.8|13704.6|710
1657699800000|2022-07-13 08:10:00|13707.9|13706.9|13706.1|13705.1|13709.5|13708.6|13705.5|13704.6|880
1657700100000|2022-07-13 08:15:00|13706.4|13705.4|13709.7|13708.7|13710.4|13709.4|13704|13703|731
1657700400000|2022-07-13 08:20:00|13709.6|13708.6|13714.2|13713.2|13714.3|13713.6|13707.6|13706.6|816
1657700700000|2022-07-13 08:25:00|13714.3|13713.3|13713.9|13712.9|13716.3|13715.5|13713.3|13712.4|679
1657701000000|2022-07-13 08:30:00|13714.2|13713.2|13714.5|13713.5|13716.2|13715.2|13711.5|13710.5|851
1657701300000|2022-07-13 08:35:00|13714.9|13713.9|13714.1|13713.1|13716.5|13715.8|13713.5|13712.5|846
1657701600000|2022-07-13 08:40:00|13714.2|13713.2|13711.5|13710.5|13714.8|13713.9|13711.4|13710.4|678
1657701900000|2022-07-13 08:45:00|13711.3|13710.6|13715.2|13714.2|13715.9|13715|13711.3|13710.5|764
1657702200000|2022-07-13 08:50:00|13715.3|13714.3|13716.7|13715.7|13717.7|13716.8|13714|13713|708
1657702500000|2022-07-13 08:55:00|13716.4|13715.4|13716.6|13715.6|13718.1|13716.9|13714.7|13713.7|548
1657702800000|2022-07-13 09:00:00|13716.5|13715.5|13718.8|13717.8|13719.2|13718.2|13713.2|13712.2|611
1657703100000|2022-07-13 09:05:00|13718.9|13717.9|13715|13714|13720.7|13719.8|13713.9|13713.2|692
1657703400000|2022-07-13 09:10:00|13714.9|13713.9|13715.8|13715.1|13718.1|13717.2|13714.5|13713.6|791
1657703700000|2022-07-13 09:15:00|13715.9|13715.2|13713.5|13712.5|13716.4|13715.4|13713.4|13712.4|462
1657704000000|2022-07-13 09:20:00|13713.4|13712.4|13711|13710|13713.6|13712.6|13709.4|13708.4|462
1657704300000|2022-07-13 09:25:00|13710.9|13709.9|13711.3|13710.3|13712.2|13711.4|13710.1|13709.2|418
1657704600000|2022-07-13 09:30:00|13711.2|13710.5|13711.5|13710.5|13711.9|13711.2|13710.1|13709.2|465
1657704900000|2022-07-13 09:35:00|13711.7|13710.7|13710.8|13710.1|13711.9|13711.2|13709.9|13709.1|491
1657705200000|2022-07-13 09:40:00|13710.7|13710|13711.1|13710.1|13712.2|13711.3|13709.9|13708.9|488
1657705500000|2022-07-13 09:45:00|13711.3|13710.3|13711.5|13710.8|13712.2|13711.3|13710.7|13709.8|418
1657705800000|2022-07-13 09:50:00|13711.4|13710.7|13708.9|13707.9|13711.8|13711.1|13706.4|13705.6|437
1657706100000|2022-07-13 09:55:00|13709|13708|13709.2|13708.5|13709.3|13708.6|13706.2|13705.5|500
1657706400000|2022-07-13 10:00:00|13709.1|13708.4|13709.6|13708.9|13709.9|13709|13707.6|13706.9|529
1657706700000|2022-07-13 10:05:00|13709.5|13708.8|13711.8|13710.8|13711.8|13710.8|13709.5|13708.6|771
1657707000000|2022-07-13 10:10:00|13711.7|13710.7|13711.4|13710.7|13713.1|13712.4|13710.8|13710|508
1657707300000|2022-07-13 10:15:00|13712.1|13711.4|13712.8|13711.8|13715.5|13714.8|13711.2|13710.3|448
1657707600000|2022-07-13 10:20:00|13712.7|13711.7|13708.7|13707.7|13714.5|13713.5|13706.7|13705.7|773
1657707900000|2022-07-13 10:25:00|13708.6|13707.6|13705.9|13705.2|13708.7|13707.7|13705.9|13705.2|720
1657708200000|2022-07-13 10:30:00|13705.8|13705.1|13705.9|13704.9|13707.9|13707|13705.8|13704.8|452
1657708500000|2022-07-13 10:35:00|13706|13705|13702.5|13701.5|13709.1|13708.4|13702|13701|605
1657708800000|2022-07-13 10:40:00|13702.4|13701.4|13701.2|13700.5|13704|13703.1|13701.1|13700.3|579
1657709100000|2022-07-13 10:45:00|13701.1|13700.4|13702|13701.3|13704.1|13703|13700.5|13699.8|647
1657709400000|2022-07-13 10:50:00|13702.1|13701.4|13701.2|13700.5|13702.3|13701.5|13700.4|13699.7|388
1657709700000|2022-07-13 10:55:00|13701.1|13700.4|13702.3|13701.3|13702.4|13701.5|13698.4|13697.7|574
1657710000000|2022-07-13 11:00:00|13702.2|13701.2|13706|13705|13707.7|13706.8|13702|13701.2|625
1657710300000|2022-07-13 11:05:00|13705.9|13704.9|13706.8|13706.1|13707|13706.1|13704.2|13703.5|552
1657710600000|2022-07-13 11:10:00|13706.7|13706|13705.1|13704.1|13706.8|13706.1|13704.3|13703.6|402
1657710900000|2022-07-13 11:15:00|13705|13704|13706.7|13706|13707.2|13706.4|13704.5|13703.5|500
1657711200000|2022-07-13 11:20:00|13706.9|13706.2|13707|13706.3|13709.1|13708.3|13705.4|13704.6|679
1657711500000|2022-07-13 11:25:00|13707.1|13706.4|13708.9|13707.9|13710|13709.1|13706.7|13705.7|475
1657711800000|2022-07-13 11:30:00|13708.8|13707.8|13710.7|13709.7|13710.9|13710.1|13708.5|13707.5|485
1657712100000|2022-07-13 11:35:00|13710.6|13709.6|13708.7|13708|13713.5|13712.6|13708.6|13707.8|509
1657712400000|2022-07-13 11:40:00|13708.6|13707.9|13707.8|13706.8|13709.5|13708.8|13706|13705.2|608
1657712700000|2022-07-13 11:45:00|13707.9|13706.9|13710.6|13709.6|13713|13712.2|13707.9|13706.9|656
1657713000000|2022-07-13 11:50:00|13710.5|13709.8|13710.4|13709.7|13711.6|13710.8|13709.3|13708.5|642
1657713300000|2022-07-13 11:55:00|13710.3|13709.6|13704.7|13703.7|13710.7|13709.9|13704.7|13703.7|769
1657713600000|2022-07-13 12:00:00|13704.8|13704.1|13707.9|13706.9|13709.8|13708.5|13703.9|13703|782
1657713900000|2022-07-13 12:05:00|13707.8|13706.8|13708.5|13707.5|13710.8|13709.8|13704.8|13704|795
1657714200000|2022-07-13 12:10:00|13708.4|13707.4|13710|13709.3|13710.9|13709.9|13706.3|13705.3|787
1657714500000|2022-07-13 12:15:00|13709.8|13709.1|13712.7|13711.7|13713.7|13712.6|13707.8|13706.8|739
1657714800000|2022-07-13 12:20:00|13712.5|13711.5|13712.8|13711.8|13716.3|13715.3|13710.4|13709.2|902
1657715100000|2022-07-13 12:25:00|13712.9|13711.9|13710.8|13705.3|13716.5|13714|13702|13696.8|1474
1657715400000|2022-07-13 12:30:00|13710.4|13706.1|13762.3|13761.3|13764.8|13764.1|13709.1|13704.1|2522
1657715700000|2022-07-13 12:35:00|13764.1|13763.1|13764.7|13763.7|13773.3|13772.2|13759.8|13758.8|2325
1657716000000|2022-07-13 12:40:00|13764.5|13763.5|13768.3|13767.3|13771.4|13770.4|13764.4|13763.1|2020
1657716300000|2022-07-13 12:45:00|13768.2|13767.2|13754.4|13753.2|13771.7|13770.7|13750.3|13748.9|2317
1657716600000|2022-07-13 12:50:00|13754.2|13753|13755.9|13754.3|13760.9|13759.8|13736.5|13735.5|2178
1657716900000|2022-07-13 12:55:00|13756|13754.2|13759|13758|13765.8|13764.8|13753.9|13752.9|1932
1657717200000|2022-07-13 13:00:00|13759.4|13758.1|13762.5|13761.5|13767.4|13766.3|13758.4|13756.8|1535
1657717500000|2022-07-13 13:05:00|13762.6|13761.6|13752|13751|13768.2|13766.6|13749.9|13748.8|1629
1657717800000|2022-07-13 13:10:00|13751.6|13750.6|13747.1|13745.6|13756.9|13755.9|13741.2|13740.2|1709
1657718100000|2022-07-13 13:15:00|13746.4|13745.4|13756.3|13755.3|13757.3|13755.7|13742.3|13740.9|1973
1657718400000|2022-07-13 13:20:00|13756.2|13755.2|13759.4|13758.4|13762.7|13761.7|13754.3|13753|1693
1657718700000|2022-07-13 13:25:00|13759.3|13758.3|13756.4|13755.4|13761.7|13760.4|13751.9|13750.7|1447
1657719000000|2022-07-13 13:30:00|13756.5|13755.5|13751.2|13750.2|13757|13755.7|13749.6|13748.6|989
1657719300000|2022-07-13 13:35:00|13751.1|13750.1|13746.6|13745.6|13753.9|13752.9|13743.7|13742.7|899
1657719600000|2022-07-13 13:40:00|13746.7|13745.7|13749.8|13748.8|13752.8|13751.7|13741.4|13740.4|1001
1657719900000|2022-07-13 13:45:00|13750|13749|13746.3|13745.3|13750.5|13749.5|13742.3|13741.1|1249
1657720200000|2022-07-13 13:50:00|13746.2|13745.2|13753.8|13752.8|13754.6|13753.6|13745.9|13744.9|1400
1657720500000|2022-07-13 13:55:00|13753.6|13752.6|13762.3|13761.3|13762.8|13761.8|13752.2|13751.2|1069
1657720800000|2022-07-13 14:00:00|13762.5|13761.5|13764.3|13763.3|13766.7|13765.6|13761.1|13760.1|1923
1657721100000|2022-07-13 14:05:00|13764.2|13763.2|13777.3|13776.3|13786.8|13785.8|13762.2|13761.3|1217
1657721400000|2022-07-13 14:10:00|13777.2|13776.2|13776.5|13775.5|13787|13786|13772.2|13770|1613
1657721700000|2022-07-13 14:15:00|13776.4|13775.4|13766.7|13765.7|13779|13778|13764.5|13763.3|1820
1657722000000|2022-07-13 14:20:00|13767|13765.5|13758.4|13757.4|13772.1|13771.1|13756.6|13755.6|1644
1657722300000|2022-07-13 14:25:00|13758.5|13757.5|13757.6|13756.6|13760.5|13759.5|13754.2|13753.2|1449
1657722600000|2022-07-13 14:30:00|13757.5|13756.5|13753.2|13751.7|13764.5|13763|13749.2|13748.2|1535
1657722900000|2022-07-13 14:35:00|13753|13752|13737|13736|13755|13753.8|13736.7|13735.7|1788
1657723200000|2022-07-13 14:40:00|13736.9|13735.9|13719|13718|13737.8|13736.7|13718.2|13717.2|2070
1657723500000|2022-07-13 14:45:00|13719.1|13718.1|13718.1|13717.1|13729.8|13728.8|13711|13710.2|1967
1657723800000|2022-07-13 14:50:00|13717.6|13716.6|13717.1|13715.5|13723.3|13722.3|13713.8|13712.7|1834
1657724100000|2022-07-13 14:55:00|13716.6|13715.6|13715.8|13714.8|13719.9|13718.9|13710.4|13709.4|1836
1657724400000|2022-07-13 15:00:00|13715.5|13714.5|13723.9|13722.9|13724.9|13724.1|13715.4|13714.4|1423
1657724700000|2022-07-13 15:05:00|13724|13723|13727.5|13726.5|13728.4|13727.2|13720.2|13719.5|1564
1657725000000|2022-07-13 15:10:00|13727.3|13726.3|13726.1|13725.1|13732|13731|13725.4|13724.7|1321
1657725300000|2022-07-13 15:15:00|13726.3|13725.3|13731|13729.5|13731.1|13730|13722.3|13721.5|1067
1657725600000|2022-07-13 15:20:00|13730.9|13729.4|13733.2|13731.6|13733.9|13732.8|13728.7|13727.7|1138
1657725900000|2022-07-13 15:25:00|13733.3|13731.7|13734.9|13733.3|13738.9|13738|13732.7|13731.5|1261
1657726200000|2022-07-13 15:30:00|13734.7|13733.7|13733.5|13732.5|13737.2|13736.1|13730.4|13729.5|1128
1657726500000|2022-07-13 15:35:00|13733.4|13732.4|13734.3|13733.6|13735|13734.2|13727.7|13726.9|915
1657726800000|2022-07-13 15:40:00|13734.4|13733.4|13734.5|13733.5|13736.3|13735.3|13728.8|13728|983
1657727100000|2022-07-13 15:45:00|13734.7|13733.7|13734.6|13733.6|13735.9|13734.9|13730.7|13729.7|1074
1657727400000|2022-07-13 15:50:00|13734.9|13733.4|13738.9|13737.9|13739.6|13738.6|13732.4|13731.4|925
1657727700000|2022-07-13 15:55:00|13739.1|13738.1|13735.6|13734.6|13739.8|13739.1|13735.4|13734.5|804
1657728000000|2022-07-13 16:00:00|13735.5|13734.5|13734.6|13733.6|13740|13739.3|13733.8|13732.8|812
1657728300000|2022-07-13 16:05:00|13734.5|13733.5|13729|13728.3|13735.8|13734.8|13727.5|13726.8|709
1657728600000|2022-07-13 16:10:00|13729.1|13728.4|13728|13727.3|13730.5|13729.7|13725.9|13724.9|921
1657728900000|2022-07-13 16:15:00|13727.9|13727.2|13725.3|13724.3|13731.9|13731|13725.3|13724.3|680
1657729200000|2022-07-13 16:20:00|13725.4|13724.4|13724.2|13723.2|13727.2|13726.2|13723.7|13722.7|746
1657729500000|2022-07-13 16:25:00|13724.3|13723.3|13723.1|13722.4|13724.7|13723.7|13720.2|13719|850
1657729800000|2022-07-13 16:30:00|13723|13722.1|13720.3|13719.3|13724.2|13723.2|13719.4|13718.2|682
1657730100000|2022-07-13 16:35:00|13720.2|13719.2|13712.9|13711.9|13720.6|13719.5|13712.6|13711.2|876
1657730400000|2022-07-13 16:40:00|13712.8|13711.8|13717.9|13716.9|13720.5|13719.7|13712.8|13711.8|707
1657730700000|2022-07-13 16:45:00|13717.7|13716.7|13718.1|13717.1|13721.8|13721|13717|13716.3|644
1657731000000|2022-07-13 16:50:00|13717.9|13717.2|13726|13725.3|13726.6|13725.7|13717.9|13717.2|585
1657731300000|2022-07-13 16:55:00|13725.8|13725.1|13722.7|13721.7|13727.1|13726.3|13722|13721.3|669
1657731600000|2022-07-13 17:00:00|13722.4|13721.6|13720.8|13719.8|13727.5|13726.8|13717.1|13716.1|1177
1657731900000|2022-07-13 17:05:00|13720.7|13719.7|13722.5|13721.5|13722.6|13721.9|13717|13716.1|932
1657732200000|2022-07-13 17:10:00|13722.6|13721.6|13714.5|13713.8|13722.6|13721.6|13713.7|13713|918
1657732500000|2022-07-13 17:15:00|13714.4|13713.7|13719|13718|13720.7|13719.7|13713.3|13712.6|835
1657732800000|2022-07-13 17:20:00|13719.1|13718.1|13716.4|13715.4|13719.8|13718.8|13715|13714.1|888
1657733100000|2022-07-13 17:25:00|13716.2|13715.2|13714.8|13714.1|13717.7|13717|13712.2|13711.5|817
1657733400000|2022-07-13 17:30:00|13714.7|13714|13717.8|13716.8|13720|13719.3|13714.5|13713.8|704
1657733700000|2022-07-13 17:35:00|13717.6|13716.6|13717.7|13716.7|13720.4|13719.6|13717.2|13716.2|501
1657734000000|2022-07-13 17:40:00|13717.6|13716.6|13714.5|13713.5|13717.8|13716.8|13713.7|13712.7|706
1657734300000|2022-07-13 17:45:00|13714.6|13713.6|13716.3|13715.3|13717.8|13716.8|13713.1|13712.3|444
1657734600000|2022-07-13 17:50:00|13716.4|13715.4|13722.1|13721.4|13724|13723.1|13716.1|13715.1|734
1657734900000|2022-07-13 17:55:00|13722|13721.3|13722|13721|13723.7|13722.8|13720.5|13719.5|582
1657735200000|2022-07-13 18:00:00|13721.9|13720.9|13730.8|13729.8|13735.5|13734.6|13721.9|13720.9|1670
1657735500000|2022-07-13 18:05:00|13730.7|13729.7|13726.2|13725.5|13731.5|13730.5|13725.1|13724.1|1361
1657735800000|2022-07-13 18:10:00|13726.3|13725.2|13725.9|13724.9|13727.8|13726.6|13723.3|13722.3|1301
1657736100000|2022-07-13 18:15:00|13726|13725|13723.1|13722.1|13727.9|13726.9|13722.8|13721.8|1072
1657736400000|2022-07-13 18:20:00|13722.9|13721.9|13719|13718|13724.9|13723.8|13718.2|13717.5|775
1657736700000|2022-07-13 18:25:00|13718.9|13717.9|13720.1|13719.1|13723.6|13722.7|13717.7|13716.8|921
1657737000000|2022-07-13 18:30:00|13719.7|13718.7|13717.6|13716.6|13719.9|13719.2|13715.9|13714.9|827
1657737300000|2022-07-13 18:35:00|13717.5|13716.5|13717.5|13716.8|13718.9|13718.2|13716.1|13714.9|808
1657737600000|2022-07-13 18:40:00|13717.6|13716.9|13727.1|13726.1|13728.5|13727.2|13717.5|13716.4|941
1657737900000|2022-07-13 18:45:00|13727|13726|13729.1|13727.6|13730.2|13729|13724.8|13723.7|1094
1657738200000|2022-07-13 18:50:00|13729.2|13727.9|13725.9|13724.9|13729.4|13728.2|13723.5|13722.3|1067
1657738500000|2022-07-13 18:55:00|13726|13725|13733.5|13732.5|13733.5|13732.5|13726|13724.7|1229
1657738800000|2022-07-13 19:00:00|13733.7|13732.2|13733|13732|13735.7|13734.4|13731.3|13729.7|1397
1657739100000|2022-07-13 19:05:00|13733.5|13731.6|13732.5|13730.8|13734.1|13732.6|13731.2|13729.9|995
1657739400000|2022-07-13 19:10:00|13732.6|13730.9|13732.9|13731.9|13734|13732.6|13731.8|13730.2|791
1657739700000|2022-07-13 19:15:00|13732.8|13731.8|13732.6|13731.9|13734.1|13732.6|13731.8|13730.2|612
1657740000000|2022-07-13 19:20:00|13732.7|13731.7|13733.5|13731.7|13735.4|13733.9|13731.3|13730.3|836
1657740300000|2022-07-13 19:25:00|13733.6|13732|13732|13731|13734.8|13733.4|13731.4|13730.4|813
1657740600000|2022-07-13 19:30:00|13731.8|13731.1|13735.3|13734.3|13737.6|13736.5|13731.7|13730.4|637
1657740900000|2022-07-13 19:35:00|13735.4|13734.4|13733.1|13732.1|13735.4|13734.4|13732.1|13731.1|552
1657741200000|2022-07-13 19:40:00|13733.2|13732.2|13735|13734|13735.7|13734.9|13732.5|13731.3|558
1657741500000|2022-07-13 19:45:00|13734.9|13734.2|13736.6|13735.6|13736.6|13735.9|13731.1|13730.1|455
1657741800000|2022-07-13 19:50:00|13736.5|13735.5|13733.5|13732.5|13737.3|13736.3|13733.2|13732|520
1657742100000|2022-07-13 19:55:00|13733.6|13732.6|13731.5|13730.5|13734.2|13732.9|13729.7|13728.9|507
1657742400000|2022-07-13 20:00:00|13731.6|13730.6|13733.1|13732.1|13735.4|13734.1|13731.6|13730.5|559
1657742700000|2022-07-13 20:05:00|13733.2|13732.2|13735.9|13734.9|13736.1|13735|13733.1|13731.8|414
1657743000000|2022-07-13 20:10:00|13736.1|13735.1|13735.8|13734.8|13738.2|13737.2|13735.2|13734|487
1657743300000|2022-07-13 20:15:00|13736.1|13734.6|13737.9|13736.9|13738.2|13737|13735.4|13734.1|299
1657743600000|2022-07-13 20:20:00|13738.2|13736.5|13738.4|13736.8|13740.6|13739.6|13736.3|13735.3|322
1657743900000|2022-07-13 20:25:00|13738.1|13737.1|13737.2|13736.5|13739.3|13737.9|13735.5|13734.5|384
1657744200000|2022-07-13 20:30:00|13737.1|13736.1|13736.2|13735.2|13737.7|13736.7|13736|13734.8|352
1657744500000|2022-07-13 20:35:00|13736.1|13735.1|13735.2|13734.2|13736.2|13735.2|13734.7|13733.4|258
1657744800000|2022-07-13 20:40:00|13735.5|13733.9|13738.5|13736.9|13738.7|13737.2|13734.9|13733.8|469
1657745100000|2022-07-13 20:45:00|13738.6|13736.8|13741.2|13739.5|13741.8|13740|13738|13736.3|485
1657745400000|2022-07-13 20:50:00|13740.8|13739.8|13744.2|13742.7|13744.5|13742.9|13740.5|13738.9|599
1657745700000|2022-07-13 20:55:00|13744.5|13742.6|13743.7|13737.7|13746.8|13743.7|13743.6|13737.6|598
1657746000000|2022-07-13 21:00:00|13743.6|13737.6|13739|13733|13743.6|13737.6|13734.2|13728.2|80
1657746300000|2022-07-13 21:05:00|13739.6|13733.6|13740.6|13735.3|13741.4|13736.1|13738.4|13732.4|356
1657746600000|2022-07-13 21:10:00|13740.8|13735.4|13740.8|13736.6|13741.9|13736.7|13739.2|13735.1|1251
1657746900000|2022-07-13 21:15:00|13740.7|13736.7|13740.6|13736.9|13741.3|13737.4|13740.4|13736|1225
1657747200000|2022-07-13 21:20:00|13740.7|13737|13747.9|13741.9|13748.4|13742.4|13740.2|13736.6|1434
1657747500000|2022-07-13 21:25:00|13747|13741|13745.4|13739.6|13748.4|13742.4|13745.3|13739.3|605
1657747800000|2022-07-13 21:30:00|13745.3|13739.8|13744.8|13738.8|13747|13741.3|13744.3|13738.3|1196
1657748100000|2022-07-13 21:35:00|13744.9|13738.9|13744.2|13738.2|13746.7|13740.7|13743.5|13738.2|1344
1657748400000|2022-07-13 21:40:00|13744.3|13738.3|13744.7|13738.7|13746.5|13740.5|13742.5|13736.5|1063
1657748700000|2022-07-13 21:45:00|13744.8|13738.8|13743.7|13739.9|13745.4|13740.7|13741.6|13736|1401
1657749000000|2022-07-13 21:50:00|13744.1|13740.1|13744.4|13738.9|13744.9|13740.9|13743.1|13738.5|1339
1657749300000|2022-07-13 21:55:00|13744.3|13739|13743.9|13739|13745.7|13740.2|13743|13738|1297
1657749600000|2022-07-13 22:00:00|13744.8|13738.8|13735.7|13732.9|13745.3|13739.3|13734.4|13731.1|1272
1657749900000|2022-07-13 22:05:00|13735.8|13733.2|13735.4|13732.8|13736.7|13733.9|13734.5|13732.3|836
1657750200000|2022-07-13 22:10:00|13735.5|13732.9|13737.6|13734|13737.6|13734.9|13734.8|13732.4|994
1657750500000|2022-07-13 22:15:00|13737|13734.2|13742.3|13740|13742.4|13740.3|13735.8|13733.8|875
1657750800000|2022-07-13 22:20:00|13742.8|13741.2|13740.3|13738|13743.5|13741.4|13739|13737.6|913
1657751100000|2022-07-13 22:25:00|13740|13738.2|13737|13735.1|13741.4|13739.2|13736.2|13734.4|866
1657751400000|2022-07-13 22:30:00|13737.2|13735|13741.4|13739.8|13741.7|13740.3|13735.5|13734.5|641
1657751700000|2022-07-13 22:35:00|13741.5|13739.9|13744.1|13742.5|13745.5|13744.5|13740.9|13739.6|727
1657752000000|2022-07-13 22:40:00|13743.9|13742.9|13740.8|13739.8|13746.5|13744.9|13740|13739|801
1657752300000|2022-07-13 22:45:00|13740.9|13739.9|13746.1|13744.1|13746.4|13744.5|13740.6|13739.5|677
1657752600000|2022-07-13 22:50:00|13745.9|13744.2|13744.5|13743.5|13746.3|13744.7|13744.1|13742.5|782
1657752900000|2022-07-13 22:55:00|13744.4|13743.4|13744.1|13742.5|13745.9|13744.6|13743.1|13741.7|749
1657753200000|2022-07-13 23:00:00|13744.2|13742.6|13744.6|13742.8|13746.1|13744.4|13741.9|13740.9|769
1657753500000|2022-07-13 23:05:00|13744.5|13742.9|13747.2|13745.7|13747.6|13746.4|13742.8|13741.8|548
1657753800000|2022-07-13 23:10:00|13746.8|13745.8|13748.1|13747.1|13749.1|13747.5|13745|13743.6|687
1657754100000|2022-07-13 23:15:00|13748.2|13747.2|13750.1|13749.1|13750.3|13749.3|13746.5|13745.6|604
1657754400000|2022-07-13 23:20:00|13750|13749|13754.5|13753.5|13754.5|13753.6|13749.8|13748.6|512
1657754700000|2022-07-13 23:25:00|13754.6|13753.6|13753.7|13752.7|13755.2|13754|13753.2|13752.3|241
1657755000000|2022-07-13 23:30:00|13753.8|13752.8|13752.2|13751.2|13755.4|13754.4|13751|13749.7|652
1657755300000|2022-07-13 23:35:00|13752.3|13751.3|13756.6|13755.6|13757.1|13755.9|13752.1|13750.9|641
1657755600000|2022-07-13 23:40:00|13756.7|13755.7|13758.9|13757.4|13759.6|13758.4|13755|13754.3|688
1657755900000|2022-07-13 23:45:00|13758.7|13757.7|13757.1|13756.1|13759.1|13758.3|13755|13754.1|698
1657756200000|2022-07-13 23:50:00|13756.9|13756.2|13764.9|13763.9|13765.8|13764.8|13756.4|13755.3|899
1657756500000|2022-07-13 23:55:00|13765|13764|13763.9|13762.9|13765.9|13764.8|13762.5|13761.8|716
1657756800000|2022-07-14 00:00:00|13763.5|13762.8|13765.7|13764.7|13771|13770|13763.2|13762.2|1113
1657757100000|2022-07-14 00:05:00|13765.8|13764.8|13766.4|13765.4|13767.2|13766.2|13762.8|13762.1|723
1657757400000|2022-07-14 00:10:00|13766.3|13765.3|13762.7|13761.7|13767.2|13766.1|13759.6|13758.6|662
1657757700000|2022-07-14 00:15:00|13762.8|13761.8|13768|13767|13768.1|13767.3|13762.7|13761.7|603
1657758000000|2022-07-14 00:20:00|13768.1|13767.1|13763.9|13762.9|13768.7|13767.7|13762.1|13761.1|734
1657758300000|2022-07-14 00:25:00|13764.1|13763.1|13763.2|13762.2|13766.9|13766.1|13760.9|13759.9|702
1657758600000|2022-07-14 00:30:00|13763.1|13762.1|13767|13766|13768.8|13767.9|13762.5|13761.7|732
1657758900000|2022-07-14 00:35:00|13767.1|13766.1|13774.5|13773.5|13775.7|13774.4|13767.1|13766.1|785
1657759200000|2022-07-14 00:40:00|13774.4|13773.4|13777.1|13776.1|13777.7|13777|13770.8|13769.5|953
1657759500000|2022-07-14 00:45:00|13777.2|13776.2|13775.8|13774.8|13778.8|13777.9|13773.4|13772.4|828
1657759800000|2022-07-14 00:50:00|13775.9|13774.9|13794.8|13793.6|13797.4|13796.4|13774.4|13773.4|1495
1657760100000|2022-07-14 00:55:00|13794.7|13793.7|13792.3|13791.3|13795.4|13794.4|13787.8|13786.7|1349
1657760400000|2022-07-14 01:00:00|13791.9|13790.9|13793|13792|13793.5|13792.8|13787.7|13786.8|901
1657760700000|2022-07-14 01:05:00|13792.6|13791.6|13799.7|13798.7|13799.8|13798.9|13792.5|13791.5|1076
1657761000000|2022-07-14 01:10:00|13799.5|13798.5|13795.8|13794.8|13801.6|13800.9|13786.6|13785.3|1219
1657761300000|2022-07-14 01:15:00|13795.9|13794.9|13793|13792|13798.9|13797.9|13792.7|13791.7|1245
1657761600000|2022-07-14 01:20:00|13793.1|13792.1|13785.5|13783.7|13793.3|13792.6|13784.4|13783.5|1043
1657761900000|2022-07-14 01:25:00|13785.4|13783.6|13787.5|13786.5|13790.8|13789.8|13783.4|13782.6|855
1657762200000|2022-07-14 01:30:00|13787|13786|13796.7|13795.7|13798.3|13797.3|13786.9|13785.9|1562
1657762500000|2022-07-14 01:35:00|13796.9|13795.9|13796.5|13795.5|13800.7|13799.7|13793.6|13792.6|1143
1657762800000|2022-07-14 01:40:00|13796.4|13795.4|13790.1|13789.1|13796.7|13795.7|13789.9|13788.9|1049
1657763100000|2022-07-14 01:45:00|13790|13789|13790.6|13789.6|13792.2|13791.3|13788|13787.1|872
1657763400000|2022-07-14 01:50:00|13790.5|13789.5|13793.8|13792.8|13794.7|13794|13790|13789.1|890
1657763700000|2022-07-14 01:55:00|13793.9|13792.9|13790.4|13789.4|13795.5|13794.5|13790.1|13789.1|745
1657764000000|2022-07-14 02:00:00|13790.7|13790|13792.2|13791.2|13795.2|13794.3|13790.7|13790|711
1657764300000|2022-07-14 02:05:00|13792.1|13791.1|13797.6|13796|13798.9|13798.1|13792|13791.1|675
1657764600000|2022-07-14 02:10:00|13797|13796.1|13805.8|13804.8|13805.8|13804.8|13797|13796.1|841
1657764900000|2022-07-14 02:15:00|13806|13805|13809.9|13809.2|13813.1|13812.3|13805.9|13804.9|1201
1657765200000|2022-07-14 02:20:00|13810|13809.3|13801.7|13800.7|13811|13810|13801|13800.3|846
1657765500000|2022-07-14 02:25:00|13801.6|13800.6|13794.9|13793.7|13801.7|13800.7|13777.4|13775.5|1501
1657765800000|2022-07-14 02:30:00|13794.6|13793.6|13797.5|13796.5|13797.9|13796.9|13792.6|13791.4|1058
1657766100000|2022-07-14 02:35:00|13797.6|13796.6|13801.2|13800.2|13801.5|13800.5|13796|13795|1020
1657766400000|2022-07-14 02:40:00|13801.3|13800.3|13797.8|13796.8|13803|13802.1|13797.5|13796.6|913
1657766700000|2022-07-14 02:45:00|13797.9|13796.9|13808.2|13807.2|13809.4|13808.4|13796.8|13795.8|958
1657767000000|2022-07-14 02:50:00|13808.3|13807.3|13807.9|13806.9|13809.4|13808.3|13806.1|13805.1|787
1657767300000|2022-07-14 02:55:00|13808|13807|13802.4|13801.4|13808.5|13807.5|13801.3|13800.3|807
1657767600000|2022-07-14 03:00:00|13802.5|13801.5|13798.7|13797.7|13807.3|13806.6|13797|13796.2|939
1657767900000|2022-07-14 03:05:00|13798.8|13797.8|13797.7|13796.2|13798.8|13797.9|13792.8|13791.6|789
1657768200000|2022-07-14 03:10:00|13797.4|13796.4|13800.6|13799.6|13801.8|13800.9|13796.9|13795.9|609
1657768500000|2022-07-14 03:15:00|13800.8|13799.8|13799.8|13798.8|13802.9|13801.9|13799|13798|562
1657768800000|2022-07-14 03:20:00|13799.7|13798.7|13802.4|13801.4|13803.9|13803|13799.3|13798.4|683
1657769100000|2022-07-14 03:25:00|13802.2|13801.2|13796.6|13795.6|13803.1|13802.2|13796.5|13795.5|500
1657769400000|2022-07-14 03:30:00|13796.5|13795.5|13799.8|13798.8|13801.2|13800.2|13793.9|13792.9|810
1657769700000|2022-07-14 03:35:00|13799.9|13798.9|13799|13798|13801.2|13800.2|13798.2|13797.2|627
1657770000000|2022-07-14 03:40:00|13798.9|13797.9|13804|13803|13806.4|13805.7|13797.8|13797|688
1657770300000|2022-07-14 03:45:00|13804.7|13804|13803.5|13802.5|13805.6|13804.6|13802.5|13801.8|505
1657770600000|2022-07-14 03:50:00|13803.8|13802.2|13799.8|13798.8|13804.2|13803.5|13799.1|13798.2|575
1657770900000|2022-07-14 03:55:00|13799.7|13798.7|13802.3|13801.6|13802.6|13801.7|13799.7|13798.7|576
1657771200000|2022-07-14 04:00:00|13802.4|13801.7|13804|13803.3|13804.8|13803.9|13800.6|13799.7|634
1657771500000|2022-07-14 04:05:00|13804.3|13803|13805.2|13804.2|13806.1|13805.3|13803.7|13802.9|624
1657771800000|2022-07-14 04:10:00|13805.1|13804.1|13804.5|13803.5|13806|13805.3|13802.3|13801.6|643
1657772100000|2022-07-14 04:15:00|13804.7|13803.7|13803.5|13802.5|13804.9|13804.2|13802.7|13801.8|522
1657772400000|2022-07-14 04:20:00|13803.1|13802.4|13801.5|13800.8|13804.9|13804|13800.9|13800|430
1657772700000|2022-07-14 04:25:00|13801.4|13800.7|13801.8|13800.8|13802.9|13801.9|13800.5|13799.8|527
1657773000000|2022-07-14 04:30:00|13801.7|13800.7|13804.1|13803.1|13805.2|13804.3|13800.1|13799.2|609
1657773300000|2022-07-14 04:35:00|13804.2|13803.2|13802.7|13802|13804.9|13804.1|13801|13800.2|479
1657773600000|2022-07-14 04:40:00|13802.8|13802.1|13808.1|13807.1|13808.3|13807.5|13802.2|13801.5|544
1657773900000|2022-07-14 04:45:00|13808.5|13807.5|13821.7|13820.7|13829.3|13828.3|13807.9|13807.1|1231
1657774200000|2022-07-14 04:50:00|13821.8|13820.8|13821.4|13820.4|13825|13823.8|13818.7|13817.7|760
1657774500000|2022-07-14 04:55:00|13821.5|13820.5|13824.6|13823.6|13826|13825.3|13819.4|13818.4|781
1657774800000|2022-07-14 05:00:00|13824.4|13823.4|13824.2|13823.2|13829.5|13828.6|13823.9|13822.9|840
1657775100000|2022-07-14 05:05:00|13824.4|13823.4|13830|13829|13831.7|13830.7|13824.3|13823.3|750
1657775400000|2022-07-14 05:10:00|13829.7|13828.9|13827.4|13826.4|13829.9|13829|13825|13824.2|597
1657775700000|2022-07-14 05:15:00|13827.5|13826.5|13829.9|13828.9|13831.5|13830.8|13826.9|13825.9|820
1657776000000|2022-07-14 05:20:00|13829.8|13828.8|13837|13836|13839.6|13837.6|13829.3|13828.3|781
1657776300000|2022-07-14 05:25:00|13837.1|13836.1|13838.9|13837.9|13842.2|13841.2|13836|13835.2|827
1657776600000|2022-07-14 05:30:00|13838.7|13837.7|13837.2|13836.2|13840.5|13839.4|13834.7|13834|796
1657776900000|2022-07-14 05:35:00|13837.3|13836.3|13843.1|13842.1|13844.4|13843.4|13837.1|13836.1|657
1657777200000|2022-07-14 05:40:00|13843.2|13842.2|13847.6|13846.6|13848.8|13847.8|13841|13840|796
1657777500000|2022-07-14 05:45:00|13847.7|13847|13844.8|13843.8|13848.5|13847.5|13843.3|13842.3|706
1657777800000|2022-07-14 05:50:00|13844.9|13843.9|13839.8|13838.8|13845.4|13844.4|13838.9|13837.9|710
1657778100000|2022-07-14 05:55:00|13839.9|13838.9|13842.8|13841.8|13844.7|13843.7|13836.7|13835.7|817
1657778400000|2022-07-14 06:00:00|13842.7|13841.7|13845.2|13844.2|13847.6|13846.6|13840|13839.3|937
1657778700000|2022-07-14 06:05:00|13845.1|13844.1|13844.2|13843.2|13845.6|13844.6|13839.4|13838.4|932
1657779000000|2022-07-14 06:10:00|13844.3|13843.3|13847|13846|13849.9|13848.9|13843.3|13842.4|907
1657779300000|2022-07-14 06:15:00|13847.1|13846.1|13854.8|13853.8|13855.4|13854.6|13847|13846|1063
1657779600000|2022-07-14 06:20:00|13854.9|13853.9|13861.1|13860.1|13865.9|13864.9|13853.1|13851.9|1216
1657779900000|2022-07-14 06:25:00|13860.5|13859.8|13860|13859|13860.9|13859.9|13854.8|13853.8|861
1657780200000|2022-07-14 06:30:00|13860.1|13859.1|13862|13861|13862.7|13861.3|13857|13856|846
1657780500000|2022-07-14 06:35:00|13861.8|13860.8|13862.5|13861.5|13863.7|13862.7|13859.3|13858.1|790
1657780800000|2022-07-14 06:40:00|13863|13862|13863.5|13862.5|13864.4|13863.6|13858.3|13857.3|1038
1657781100000|2022-07-14 06:45:00|13862.6|13861.9|13866.4|13865.4|13867.4|13866.4|13860.9|13859.9|901
1657781400000|2022-07-14 06:50:00|13866.3|13865.3|13876|13875|13879.3|13877.6|13866.3|13865.3|1195
1657781700000|2022-07-14 06:55:00|13875.9|13874.9|13877.6|13876.6|13879.4|13878.4|13871.4|13870.4|1005
1657782000000|2022-07-14 07:00:00|13877.7|13876.7|13875.5|13874.5|13879.4|13878.4|13871.6|13870.2|1338
1657782300000|2022-07-14 07:05:00|13875.8|13874.8|13878.6|13877.6|13879.3|13878.6|13872.4|13871.3|1084
1657782600000|2022-07-14 07:10:00|13878.7|13877.7|13894|13893|13894.8|13893.9|13878.6|13877.7|1155
1657782900000|2022-07-14 07:15:00|13894.1|13893.1|13886.7|13885.7|13898.7|13898|13885|13883.7|1232
1657783200000|2022-07-14 07:20:00|13886.8|13885.8|13883.8|13883.1|13887|13886.2|13879.9|13878.7|1230
1657783500000|2022-07-14 07:25:00|13883.7|13883|13893.4|13892.4|13894.1|13893.4|13883.1|13882.4|1152
1657783800000|2022-07-14 07:30:00|13893.3|13892.3|13889.4|13888.7|13896|13895.1|13888.9|13887.7|1200
1657784100000|2022-07-14 07:35:00|13889.3|13888.6|13890.8|13889.8|13896.1|13895.4|13886.6|13885.6|1017
1657784400000|2022-07-14 07:40:00|13890.9|13889.9|13889.7|13888.7|13893.4|13892.6|13888.7|13887.8|1023
1657784700000|2022-07-14 07:45:00|13889.6|13888.6|13898.6|13897.9|13899.1|13898.2|13888.8|13887.6|911
1657785000000|2022-07-14 07:50:00|13898.3|13897.6|13898.1|13897.1|13899.4|13898.5|13894.9|13894.2|906
1657785300000|2022-07-14 07:55:00|13898|13897|13910.6|13909.6|13918|13917|13891.7|13890|1558
1657785600000|2022-07-14 08:00:00|13910.8|13909.2|13926.8|13925.8|13927.9|13926.6|13910|13909.2|1357
1657785900000|2022-07-14 08:05:00|13927|13925.5|13916.6|13915.9|13930.3|13928.8|13914.1|13913.1|1199
1657786200000|2022-07-14 08:10:00|13916.8|13915.8|13920.3|13919.3|13924|13923|13913.7|13912.7|1002
1657786500000|2022-07-14 08:15:00|13920.2|13919.2|13924.5|13923.5|13926.4|13925.4|13917.9|13916.9|983
1657786800000|2022-07-14 08:20:00|13924.6|13923.6|13920.2|13919.2|13928.9|13928.1|13920.2|13919.2|818
1657787100000|2022-07-14 08:25:00|13920.3|13919.3|13925.6|13924.6|13928.1|13926.9|13920.3|13919.3|912
1657787400000|2022-07-14 08:30:00|13925.7|13924.7|13938.4|13937.4|13940|13938.6|13923|13922.3|1022
1657787700000|2022-07-14 08:35:00|13938.3|13937.3|13924.2|13923.2|13938.4|13937.3|13923.8|13922.8|1134
1657788000000|2022-07-14 08:40:00|13924.1|13923.1|13920.2|13919.2|13926.3|13925.3|13917.6|13916.6|1175
1657788300000|2022-07-14 08:45:00|13920.1|13919.1|13915.1|13914.4|13923.1|13922.1|13907.4|13906|1177
1657788600000|2022-07-14 08:50:00|13915.4|13914.1|13913.4|13912.4|13919.8|13918.9|13913.4|13912.4|856
1657788900000|2022-07-14 08:55:00|13913.3|13912.3|13908|13907|13913.5|13912.4|13898.1|13896.5|1358
1657789200000|2022-07-14 09:00:00|13908.5|13907.5|13901.6|13900.6|13908.7|13907.6|13896|13895|984
1657789500000|2022-07-14 09:05:00|13901.7|13900.7|13892.8|13891.8|13904.7|13903.8|13881.5|13879.9|1203
1657789800000|2022-07-14 09:10:00|13892.7|13892|13902.6|13901.6|13903.1|13902.1|13891|13890.2|968
1657790100000|2022-07-14 09:15:00|13902.5|13901.5|13885.4|13884.4|13902.6|13901.6|13881.8|13880.6|1108
1657790400000|2022-07-14 09:20:00|13885.7|13884.7|13891.5|13890.5|13894.7|13893.7|13880.4|13879.4|1088
1657790700000|2022-07-14 09:25:00|13891.4|13890.4|13877.8|13876.8|13891.5|13890.5|13860.2|13859.2|1770
1657791000000|2022-07-14 09:30:00|13877.7|13876.7|13876.5|13875.5|13885.6|13884.6|13866.7|13865.6|1149
1657791300000|2022-07-14 09:35:00|13876|13875|13875.9|13874.9|13881.6|13880.6|13872.7|13871.7|1071
1657791600000|2022-07-14 09:40:00|13876|13875|13875|13874|13882.1|13881.2|13872.8|13871.8|1105
1657791900000|2022-07-14 09:45:00|13875.1|13874.1|13874.9|13873.9|13879.1|13877.9|13874.4|13873.1|783
1657792200000|2022-07-14 09:50:00|13875.3|13873.7|13888.1|13887.1|13888.6|13887.8|13873.2|13872.3|1126
1657792500000|2022-07-14 09:55:00|13888.2|13887.2|13885.3|13884.3|13889.6|13888.5|13880.8|13879.8|942
1657792800000|2022-07-14 10:00:00|13884.5|13883.8|13874.8|13873.8|13884.6|13883.9|13874.7|13873.7|844
1657793100000|2022-07-14 10:05:00|13874.9|13873.9|13880.7|13879.7|13881.5|13880.8|13873.9|13872.9|841
1657793400000|2022-07-14 10:10:00|13880.9|13879.9|13882|13881|13887.7|13886.7|13878.7|13877.5|800
1657793700000|2022-07-14 10:15:00|13881.8|13880.8|13884.8|13883.8|13885.4|13884.6|13881.1|13880.2|576
1657794000000|2022-07-14 10:20:00|13884.9|13883.9|13887.7|13886.7|13894.5|13893.8|13884.3|13883.5|905
1657794300000|2022-07-14 10:25:00|13887.5|13886.5|13894.6|13893.6|13894.7|13893.7|13887.4|13886.4|924
1657794600000|2022-07-14 10:30:00|13895.1|13894.1|13894.5|13893.5|13898.4|13897.2|13892.7|13891.8|776
1657794900000|2022-07-14 10:35:00|13894.4|13893.4|13892.2|13891.2|13896|13895|13888.3|13887.6|595
1657795200000|2022-07-14 10:40:00|13892.3|13891.3|13892.3|13891.3|13893.8|13892.8|13889.3|13888.3|618
1657795500000|2022-07-14 10:45:00|13892.2|13891.2|13894.4|13893.4|13896|13895|13889.4|13888.4|886
1657795800000|2022-07-14 10:50:00|13894.3|13893.3|13895.1|13894.1|13895.7|13894.7|13889.3|13888.3|819
1657796100000|2022-07-14 10:55:00|13895|13894|13907|13906|13909.3|13908.3|13894.6|13893.6|987
1657796400000|2022-07-14 11:00:00|13906.9|13905.9|13912.2|13911.2|13913.3|13912.3|13906.6|13905.6|1026
1657796700000|2022-07-14 11:05:00|13912.3|13911.3|13913.7|13912.7|13917.7|13916.5|13908.6|13907.6|1035
1657797000000|2022-07-14 11:10:00|13913.6|13912.9|13919.8|13918.8|13923.2|13922.4|13913.6|13912.7|826
1657797300000|2022-07-14 11:15:00|13919.4|13918.7|13908.5|13907.8|13920.3|13919.4|13907.8|13906.8|863
1657797600000|2022-07-14 11:20:00|13908.8|13908.1|13912.7|13911.7|13912.8|13911.9|13907.7|13906.7|743
1657797900000|2022-07-14 11:25:00|13912.6|13911.6|13902.1|13901.1|13913.6|13912.6|13901.4|13900.5|771
1657798200000|2022-07-14 11:30:00|13901.7|13900.7|13888.9|13887.9|13902.8|13901.7|13887.1|13886.1|1311
1657798500000|2022-07-14 11:35:00|13889|13888|13891.2|13890.2|13898.9|13897.9|13889|13887.8|938
1657798800000|2022-07-14 11:40:00|13891.4|13890.4|13880.7|13879.7|13892.2|13891.2|13873.9|13872.5|1304
1657799100000|2022-07-14 11:45:00|13880.8|13879.8|13888.2|13887.2|13890.4|13889.2|13880.7|13879.7|964
1657799400000|2022-07-14 11:50:00|13887.9|13886.9|13894|13893|13894.3|13893.3|13887|13886|859
1657799700000|2022-07-14 11:55:00|13893.9|13892.9|13887.3|13886.3|13895.1|13894.1|13885.5|13884.5|830
1657800000000|2022-07-14 12:00:00|13887.4|13886.4|13888.9|13887.9|13893.7|13892.5|13883.6|13882.9|1031
1657800300000|2022-07-14 12:05:00|13888.8|13887.8|13894.5|13893.5|13895.4|13894.4|13888.4|13887.4|1107
1657800600000|2022-07-14 12:10:00|13893.8|13893.1|13898.1|13897.1|13898.1|13897.2|13891.6|13890.7|933
1657800900000|2022-07-14 12:15:00|13897.9|13896.9|13900|13899|13903.8|13902.9|13897.6|13896.6|1039
1657801200000|2022-07-14 12:20:00|13900.1|13899.1|13906.7|13905.7|13910.8|13909.8|13900.1|13899.1|1143
1657801500000|2022-07-14 12:25:00|13906.8|13905.8|13909.4|13906|13911.2|13910|13903.6|13902.8|1326
1657801800000|2022-07-14 12:30:00|13910.2|13905.7|13900.2|13899.2|13916.6|13915.1|13887.5|13885.1|2060
1657802100000|2022-07-14 12:35:00|13900|13899|13906.3|13905.3|13907.9|13906.7|13896.1|13894.8|1490
1657802400000|2022-07-14 12:40:00|13906.4|13905.4|13911.5|13910.5|13912.2|13911.4|13901.1|13900.1|1453
1657802700000|2022-07-14 12:45:00|13911.4|13910.4|13916.3|13915.3|13920.6|13919.6|13910.5|13909.5|1305
1657803000000|2022-07-14 12:50:00|13916.4|13915.4|13913.9|13912.9|13918.4|13917.4|13909.6|13908.6|1155
1657803300000|2022-07-14 12:55:00|13914.6|13913.9|13914.2|13913.2|13917.3|13916.6|13910.9|13910.1|997
1657803600000|2022-07-14 13:00:00|13914.4|13913.4|13911.6|13910.9|13916.1|13915.1|13908.9|13907.9|1122
1657803900000|2022-07-14 13:05:00|13911.7|13911|13904.9|13904.2|13912.6|13911.8|13902.7|13901.7|1165
1657804200000|2022-07-14 13:10:00|13905|13904.3|13907.1|13906.1|13913.6|13912.5|13904.6|13903.9|1157
1657804500000|2022-07-14 13:15:00|13907.2|13906.2|13910.2|13909.2|13911.3|13910.4|13905.2|13904.2|1100
1657804800000|2022-07-14 13:20:00|13910.3|13909.3|13917.3|13916.3|13920.5|13919.4|13910.2|13909.2|1111
1657805100000|2022-07-14 13:25:00|13917.4|13916.4|13923.2|13922.2|13928.4|13927.4|13916.9|13915.9|1505
1657805400000|2022-07-14 13:30:00|13923.4|13922.4|13934|13933|13936.6|13935.4|13923.1|13922.1|1713
1657805700000|2022-07-14 13:35:00|13933.8|13932.8|13923.2|13922.2|13936.9|13935.9|13920|13919|1742
1657806000000|2022-07-14 13:40:00|13922.9|13921.9|13922.6|13921.6|13930.5|13929.2|13919.8|13918.8|1887
1657806300000|2022-07-14 13:45:00|13922.5|13921.4|13920.4|13919.4|13931.9|13930.6|13919.4|13918.4|1820
1657806600000|2022-07-14 13:50:00|13920.3|13919.1|13908.9|13907.9|13923.6|13922.6|13902.7|13901.7|1776
1657806900000|2022-07-14 13:55:00|13909|13908|13914|13913|13914.8|13913.8|13903.5|13902.5|1453
1657807200000|2022-07-14 14:00:00|13913.7|13912.7|13916.7|13915.7|13919.9|13918.9|13912.7|13911.7|1538
1657807500000|2022-07-14 14:05:00|13916.6|13915.6|13923.3|13922.3|13924.6|13923.6|13916.4|13915.4|1312
1657807800000|2022-07-14 14:10:00|13923.2|13922.2|13930|13929|13930.1|13929.1|13921.8|13920.8|1347
1657808100000|2022-07-14 14:15:00|13930.1|13929.1|13929.7|13928.7|13935.5|13934.5|13926.9|13925.9|965
1657808400000|2022-07-14 14:20:00|13929.6|13928.6|13929.7|13928.7|13938.5|13937.5|13927.8|13926.6|1508
1657808700000|2022-07-14 14:25:00|13929.8|13928.8|13930.2|13929.2|13931.8|13930.8|13925.3|13924.1|1450
1657809000000|2022-07-14 14:30:00|13930.1|13929.1|13930.5|13929.5|13931.3|13930.3|13928.1|13927.1|1056
1657809300000|2022-07-14 14:35:00|13930.4|13929.7|13927.5|13926.8|13931.6|13930.7|13927.1|13926.4|923
1657809600000|2022-07-14 14:40:00|13927.4|13926.7|13921.7|13921|13930|13929.3|13920.1|13919.4|1106
1657809900000|2022-07-14 14:45:00|13921.6|13920.9|13928.1|13927.1|13932.9|13931.9|13921.6|13920.9|1076
1657810200000|2022-07-14 14:50:00|13928|13927.3|13923.1|13922.1|13928|13927.3|13920.1|13919.2|1153
1657810500000|2022-07-14 14:55:00|13923.2|13922.2|13925|13924|13926.1|13925.4|13914|13913|1064
1657810800000|2022-07-14 15:00:00|13924.9|13923.9|13913.6|13912|13928.4|13927.2|13912.2|13910.8|2063
1657811100000|2022-07-14 15:05:00|13914|13912.4|13911.3|13909.7|13919.2|13917.8|13908.6|13907.6|1830
1657811400000|2022-07-14 15:10:00|13911.2|13909.6|13916.4|13915.4|13920.2|13918.9|13910.3|13909|1430
1657811700000|2022-07-14 15:15:00|13916.6|13915.6|13908.3|13907.3|13920.3|13919.5|13904.7|13903.7|1166
1657812000000|2022-07-14 15:20:00|13908.2|13907.2|13907.4|13906.4|13913.5|13912.5|13903.3|13902.3|976
1657812300000|2022-07-14 15:25:00|13907.7|13906.7|13912.8|13911.8|13913|13912.3|13905.2|13904.1|1052
1657812600000|2022-07-14 15:30:00|13912.7|13911.7|13898.5|13897.5|13913|13912.2|13896.2|13895.1|1323
1657812900000|2022-07-14 15:35:00|13898.6|13897.6|13889|13888|13900.4|13899.4|13887.9|13887|1570
1657813200000|2022-07-14 15:40:00|13889.1|13888.1|13882.4|13881.4|13891.7|13890.7|13874.4|13872.9|1745
1657813500000|2022-07-14 15:45:00|13882.3|13881.3|13883.1|13882.1|13885.8|13885|13871.1|13870.1|1330
1657813800000|2022-07-14 15:50:00|13883.5|13882.5|13887.1|13886.1|13892.6|13891.6|13879.4|13878.4|1340
1657814100000|2022-07-14 15:55:00|13887.3|13886.3|13893.6|13892.6|13894.8|13893.8|13885.3|13884.3|1003
1657814400000|2022-07-14 16:00:00|13893.9|13892.9|13897.1|13896.1|13901|13900.1|13893.6|13892.6|1059
1657814700000|2022-07-14 16:05:00|13897.3|13896.3|13896.7|13896|13899.3|13898.3|13895.6|13894.7|770
1657815000000|2022-07-14 16:10:00|13896.9|13895.9|13903.4|13902.7|13905.8|13904.5|13896.5|13895.5|1131
1657815300000|2022-07-14 16:15:00|13903.8|13902.8|13908.3|13907.3|13909.2|13908|13902.9|13902|882
1657815600000|2022-07-14 16:20:00|13908.4|13907.4|13911.5|13910.8|13913.2|13912.1|13908.3|13907.3|938
1657815900000|2022-07-14 16:25:00|13911.6|13910.6|13909.1|13908.1|13913.9|13912.9|13906|13905|709
1657816200000|2022-07-14 16:30:00|13909|13908|13917.1|13916.1|13917.3|13916.5|13908|13907.2|531
1657816500000|2022-07-14 16:35:00|13917.4|13916.4|13906.4|13905.4|13918.6|13917.6|13905.2|13904.4|958
1657816800000|2022-07-14 16:40:00|13906.3|13905.3|13901.6|13900.6|13910.9|13909.9|13900.1|13899|881
1657817100000|2022-07-14 16:45:00|13901.5|13900.5|13897|13896|13904.1|13903.1|13894.4|13893|1596
1657817400000|2022-07-14 16:50:00|13896.9|13895.9|13902.4|13901.4|13905.5|13904.5|13895.5|13894.6|1092
1657817700000|2022-07-14 16:55:00|13902.3|13901.3|13895|13894|13905.7|13904.7|13895|13894|1104
1657818000000|2022-07-14 17:00:00|13895.1|13894.1|13889|13888|13896.1|13895.2|13885.1|13884.3|1086
1657818300000|2022-07-14 17:05:00|13889.1|13888.1|13883.7|13882.7|13890|13889.1|13883.3|13882.1|963
1657818600000|2022-07-14 17:10:00|13883.6|13882.2|13891|13890|13891.7|13890.7|13883.5|13882.2|1080
1657818900000|2022-07-14 17:15:00|13891.1|13890.1|13881.7|13880.7|13891.5|13890.5|13881.3|13880.3|1013
1657819200000|2022-07-14 17:20:00|13881.6|13880.6|13884.4|13883.4|13887.4|13886.4|13877.7|13876.7|1025
1657819500000|2022-07-14 17:25:00|13884.6|13883.6|13884.3|13883.6|13887.7|13886.7|13881.9|13881|882
1657819800000|2022-07-14 17:30:00|13884.5|13883.5|13889.9|13888.9|13891.4|13890.4|13883.4|13882.5|962
1657820100000|2022-07-14 17:35:00|13890|13889|13889.4|13888.4|13893|13892|13887.1|13886.2|938
1657820400000|2022-07-14 17:40:00|13889.5|13888.5|13890.7|13889.7|13890.7|13889.7|13887.1|13886|682
1657820700000|2022-07-14 17:45:00|13890.6|13889.6|13894.4|13893.4|13894.6|13893.6|13890.4|13889.4|702
1657821000000|2022-07-14 17:50:00|13894.3|13893.3|13892.9|13891.9|13894.7|13893.7|13891.3|13890.3|967
1657821300000|2022-07-14 17:55:00|13893|13892|13895.4|13894.4|13896.6|13895.5|13891.5|13890.6|933
1657821600000|2022-07-14 18:00:00|13895.5|13894.5|13899|13898.3|13899.8|13898.8|13894.1|13893.2|848
1657821900000|2022-07-14 18:05:00|13899.1|13898.4|13895.2|13894.2|13899.5|13898.8|13894.3|13893.3|801
1657822200000|2022-07-14 18:10:00|13895.3|13894.3|13892.3|13891.3|13895.3|13894.5|13891|13890|720
1657822500000|2022-07-14 18:15:00|13892.4|13891.4|13889|13888|13896.3|13895.6|13887.2|13886.5|967
1657822800000|2022-07-14 18:20:00|13888.9|13887.9|13885.6|13884.6|13891.3|13890.6|13885.2|13884.2|762
1657823100000|2022-07-14 18:25:00|13886|13885|13885.2|13884.5|13887.8|13887.1|13882.8|13881.8|806
1657823400000|2022-07-14 18:30:00|13885.5|13884.8|13891.1|13890.1|13894.5|13893.7|13885.5|13884.8|743
1657823700000|2022-07-14 18:35:00|13891.2|13890.2|13875.2|13873|13891.8|13890.9|13875.1|13872.1|706
1657824000000|2022-07-14 18:40:00|13874.5|13872.1|13883.6|13882.6|13884.4|13883.2|13873|13870.9|1468
1657824300000|2022-07-14 18:45:00|13883.5|13882.5|13878.8|13877.8|13884|13882.7|13877.8|13876.8|737
1657824600000|2022-07-14 18:50:00|13878.7|13877.7|13884.9|13883.9|13885.1|13883.9|13878.7|13877.7|645
1657824900000|2022-07-14 18:55:00|13884.8|13883.8|13885.8|13884.8|13887|13885.8|13881.8|13880.5|805
1657825200000|2022-07-14 19:00:00|13885.9|13884.9|13890.3|13889.3|13890.9|13889.6|13884.6|13883.6|676
1657825500000|2022-07-14 19:05:00|13890.4|13889.4|13894.4|13893.4|13894.6|13893.4|13890.1|13889.1|670
1657825800000|2022-07-14 19:10:00|13894.5|13893.5|13895.7|13894.7|13897.9|13896.9|13894|13892.8|819
1657826100000|2022-07-14 19:15:00|13895.8|13894.8|13896.2|13895.2|13897.1|13896.1|13892.6|13891.5|646
1657826400000|2022-07-14 19:20:00|13896.1|13895.1|13892.3|13891.3|13896.5|13895.4|13891.9|13890.8|535
1657826700000|2022-07-14 19:25:00|13892.4|13891.4|13888.7|13887.7|13895.5|13894|13888.2|13887|825
1657827000000|2022-07-14 19:30:00|13889.2|13887.4|13885.6|13884.6|13889.3|13887.9|13885.3|13884.2|937
1657827300000|2022-07-14 19:35:00|13885.4|13884.4|13886.2|13885.2|13888.2|13887.2|13883.7|13882.5|612
1657827600000|2022-07-14 19:40:00|13886.1|13885.1|13884.2|13883.2|13888.4|13887.1|13882.7|13881.8|648
1657827900000|2022-07-14 19:45:00|13884.7|13883.7|13887.8|13886.8|13887.9|13887|13883.1|13881.9|600
1657828200000|2022-07-14 19:50:00|13888|13887|13889.7|13888.7|13890.1|13888.9|13884.9|13884|712
1657828500000|2022-07-14 19:55:00|13890.1|13889.1|13891.2|13890.2|13892.9|13891.9|13889.2|13888|742
1657828800000|2022-07-14 20:00:00|13890.6|13889.6|13892.8|13891.8|13896.1|13894.9|13887.5|13886|950
1657829100000|2022-07-14 20:05:00|13892.7|13891.7|13891.1|13890.1|13893.3|13891.9|13890.1|13888.8|670
1657829400000|2022-07-14 20:10:00|13891.4|13889.8|13894.8|13893.8|13895|13894|13891.1|13889.8|637
1657829700000|2022-07-14 20:15:00|13895|13894|13891.8|13890.8|13895.3|13894|13891.8|13890.5|428
1657830000000|2022-07-14 20:20:00|13891.3|13890.3|13893.2|13891.6|13894.7|13893.3|13891.2|13890|369
1657830300000|2022-07-14 20:25:00|13893.1|13891.5|13890.2|13889.2|13893.4|13891.9|13889.7|13888.5|671
1657830600000|2022-07-14 20:30:00|13890.3|13889.3|13892.1|13891.1|13892.9|13891.5|13890.1|13889|564
1657830900000|2022-07-14 20:35:00|13892.2|13891.2|13890.8|13889.8|13892.6|13891.2|13889.5|13888|484
1657831200000|2022-07-14 20:40:00|13890.7|13889.7|13891.3|13890.3|13894|13892.6|13890.4|13889.3|478
1657831500000|2022-07-14 20:45:00|13892.2|13890|13894|13892.4|13895.6|13894.1|13891.5|13890|490
1657831800000|2022-07-14 20:50:00|13894.1|13892.2|13893.9|13892.1|13896.5|13894.6|13893.3|13891.9|545
1657832100000|2022-07-14 20:55:00|13894.2|13892|13899.8|13893.8|13900.4|13897.1|13892.6|13890.5|602
1657832400000|2022-07-14 21:00:00|13900.1|13894.1|13897.9|13891.9|13900.6|13894.6|13897.3|13891.3|36
1657832700000|2022-07-14 21:05:00|13898|13892|13895.9|13890.9|13898|13892.2|13895.8|13890.2|61
1657833000000|2022-07-14 21:10:00|13896.1|13890.1|13895.6|13891.6|13897.3|13892.2|13895.3|13889.9|444
1657833300000|2022-07-14 21:15:00|13895.4|13891.5|13898.6|13892.6|13899.5|13893.5|13895.1|13891.2|480
1657833600000|2022-07-14 21:20:00|13898.8|13892.8|13899.3|13895.3|13900.3|13895.7|13896.9|13892.7|204
1657833900000|2022-07-14 21:25:00|13899.7|13894.7|13899.8|13895.3|13900.8|13895.9|13898.5|13893.9|174
1657834200000|2022-07-14 21:30:00|13899.4|13895.2|13899|13895.9|13900.7|13896.1|13898.8|13894.6|206
1657834500000|2022-07-14 21:35:00|13899.2|13895.6|13899.5|13896.5|13900.4|13896.7|13898.4|13895.4|145
1657834800000|2022-07-14 21:40:00|13900|13895.9|13899.4|13895.8|13900.8|13896.8|13898.5|13895|151
1657835100000|2022-07-14 21:45:00|13899.2|13895.7|13899.4|13896|13900|13896.5|13898.4|13895.2|187
1657835400000|2022-07-14 21:50:00|13899.2|13896.1|13899.9|13896.6|13901.1|13897.2|13898.7|13895.6|1020
1657835700000|2022-07-14 21:55:00|13900|13896.5|13900.5|13896.9|13901.1|13897.2|13899.3|13894.6|473
1657836000000|2022-07-14 22:00:00|13900.4|13896.8|13903|13900.8|13905.4|13903.7|13898.8|13895.6|817
1657836300000|2022-07-14 22:05:00|13902.9|13900.9|13904.3|13901.8|13904.5|13902.1|13901.9|13899.8|900
1657836600000|2022-07-14 22:10:00|13904.1|13901.3|13902.9|13900.4|13904.7|13902.5|13902.2|13899.8|928
1657836900000|2022-07-14 22:15:00|13903|13900.3|13903.9|13902.1|13904.9|13903.4|13902.4|13900.3|719
1657837200000|2022-07-14 22:20:00|13903.8|13902|13913.4|13911.6|13913.7|13912.4|13903.4|13901.9|733
1657837500000|2022-07-14 22:25:00|13913.5|13911.5|13908.9|13906.9|13913.5|13911.6|13907.7|13905.8|875
1657837800000|2022-07-14 22:30:00|13908.7|13907.2|13905.7|13904.2|13909.2|13907.6|13904.4|13903|1109
1657838100000|2022-07-14 22:35:00|13905.9|13904.1|13904.2|13902.5|13907|13905.1|13903.8|13902.3|1010
1657838400000|2022-07-14 22:40:00|13903.9|13902.9|13904|13902.2|13905|13903|13902.7|13901.2|507
1657838700000|2022-07-14 22:45:00|13903.9|13902.3|13900|13898.3|13904.9|13903.3|13898.8|13897.3|804
1657839000000|2022-07-14 22:50:00|13899.6|13898.6|13904.2|13902.7|13905.6|13903.4|13899.5|13898.2|1033
1657839300000|2022-07-14 22:55:00|13903.9|13902.9|13905.6|13903.3|13905.8|13903.9|13901.2|13900.1|925
1657839600000|2022-07-14 23:00:00|13905.1|13903.7|13903.9|13902.3|13905.4|13904.4|13902.5|13901.4|777
1657839900000|2022-07-14 23:05:00|13903.6|13902.6|13903.8|13902.2|13906.2|13904.4|13903.2|13901.9|714
1657840200000|2022-07-14 23:10:00|13904|13902.3|13906.8|13905.2|13908.6|13907.1|13903.2|13902|670
1657840500000|2022-07-14 23:15:00|13906.9|13905.3|13905.5|13904.5|13907.1|13905.5|13903.3|13902.4|415
1657840800000|2022-07-14 23:20:00|13905.2|13904.2|13903.6|13902.6|13906.4|13905.3|13903.4|13902.5|309
1657841100000|2022-07-14 23:25:00|13903.5|13902.5|13901.7|13900.7|13903.5|13902.5|13901.5|13900.4|404
1657841400000|2022-07-14 23:30:00|13901.8|13900.8|13895.9|13894.9|13903.1|13902|13895.7|13894.9|557
1657841700000|2022-07-14 23:35:00|13896|13895|13897.3|13896.3|13901|13900|13895.8|13894.9|787
1657842000000|2022-07-14 23:40:00|13897.2|13896.2|13899.7|13898.7|13899.8|13899|13896.6|13895.5|474
1657842300000|2022-07-14 23:45:00|13900|13898.5|13902.6|13901.6|13903|13902.1|13899.4|13898.3|381
1657842600000|2022-07-14 23:50:00|13902.7|13901.7|13895.9|13895.2|13902.7|13901.7|13894.8|13893.7|339
1657842900000|2022-07-14 23:55:00|13895.8|13895.1|13898.3|13897.3|13898.8|13898|13893.2|13892.2|483
1657843200000|2022-07-15 00:00:00|13898.4|13897.4|13902.6|13901.6|13906.6|13905.4|13892.9|13891.9|1070
1657843500000|2022-07-15 00:05:00|13902.5|13901.5|13904|13903|13908.2|13907.4|13901.3|13900.3|921
1657843800000|2022-07-15 00:10:00|13904.2|13903.2|13901.4|13900.4|13906.3|13905.6|13896.9|13895.9|775
1657844100000|2022-07-15 00:15:00|13901.1|13900.1|13900.6|13899.6|13904.3|13903.3|13898.1|13897.3|586
1657844400000|2022-07-15 00:20:00|13900.1|13899.4|13897.4|13896.4|13903.1|13902.1|13894.3|13893|656
1657844700000|2022-07-15 00:25:00|13897|13896.3|13892.6|13891.6|13898.3|13897.5|13888.7|13887.7|741
1657845000000|2022-07-15 00:30:00|13892.7|13891.7|13887.3|13886.6|13893.3|13892.3|13885.6|13884.8|683
1657845300000|2022-07-15 00:35:00|13887.2|13886.5|13886.6|13885.6|13888.8|13888|13885.3|13884.6|535
1657845600000|2022-07-15 00:40:00|13886.8|13886.1|13883|13882|13887.8|13886.9|13881.3|13880.6|636
1657845900000|2022-07-15 00:45:00|13882.9|13882.2|13888.5|13887.8|13888.6|13887.8|13881.4|13880.4|796
1657846200000|2022-07-15 00:50:00|13888.7|13887.7|13888.7|13887.7|13902.6|13901.6|13888.3|13887.2|1352
1657846500000|2022-07-15 00:55:00|13890.9|13889|13886.4|13885.4|13894.3|13893.3|13884.2|13883.2|1173
1657846800000|2022-07-15 01:00:00|13886.7|13885.5|13890.2|13889.2|13892.2|13890.8|13881.3|13880.3|1176
1657847100000|2022-07-15 01:05:00|13890.8|13889.4|13890.7|13889.7|13893.8|13892.8|13884.7|13883.3|1090
1657847400000|2022-07-15 01:10:00|13891.4|13890.4|13883.9|13882.9|13892|13890.8|13878.4|13877.2|1338
1657847700000|2022-07-15 01:15:00|13883.8|13882.8|13885.6|13884.3|13886.6|13885.6|13882.1|13880.9|835
1657848000000|2022-07-15 01:20:00|13885.5|13884.5|13879.8|13878.8|13886.7|13885.4|13877.2|13876.2|1039
1657848300000|2022-07-15 01:25:00|13879.7|13878.7|13889.3|13888.1|13890.8|13889.7|13879.5|13878.4|1211
1657848600000|2022-07-15 01:30:00|13889.5|13888.4|13894.4|13893.4|13894.5|13893.7|13888|13886.9|945
1657848900000|2022-07-15 01:35:00|13894.3|13893.3|13888.2|13887.2|13895|13894.1|13887.2|13886.3|938
1657849200000|2022-07-15 01:40:00|13888.1|13887.1|13886|13885.3|13888.3|13887.3|13884.2|13883.2|745
1657849500000|2022-07-15 01:45:00|13885.9|13885.2|13884|13883|13885.9|13885.2|13880.4|13879.4|824
1657849800000|2022-07-15 01:50:00|13883.9|13882.9|13883.4|13882.7|13885.9|13885.1|13883|13882.2|602
1657850100000|2022-07-15 01:55:00|13883.3|13882.6|13886.7|13884.9|13887.2|13886.5|13881.8|13881|568
1657850400000|2022-07-15 02:00:00|13886.3|13885.3|13891.7|13890.7|13893.5|13892|13882.2|13881|1084
1657850700000|2022-07-15 02:05:00|13891.4|13890.4|13895.4|13894.4|13896.9|13895.9|13888.5|13887.6|783
1657851000000|2022-07-15 02:10:00|13895.3|13894.3|13895.3|13894.6|13897.8|13896.8|13894.1|13893.2|699
1657851300000|2022-07-15 02:15:00|13895.2|13894.5|13897.6|13896.6|13898.2|13897.5|13893.8|13893.1|452
1657851600000|2022-07-15 02:20:00|13897.7|13896.7|13899|13898|13901.3|13900.3|13896.7|13895.8|507
1657851900000|2022-07-15 02:25:00|13898.9|13897.9|13898.3|13897.3|13899.1|13898.2|13897|13896.1|450
1657852200000|2022-07-15 02:30:00|13898.1|13897.4|13896.4|13895.4|13899.9|13899|13895.9|13895.1|577
1657852500000|2022-07-15 02:35:00|13896.3|13895.3|13894.2|13893.2|13898.3|13897.5|13894|13893|551
1657852800000|2022-07-15 02:40:00|13894.1|13893.1|13891.2|13890.2|13896.6|13895.6|13891.1|13890.1|469
1657853100000|2022-07-15 02:45:00|13891|13890.3|13890|13889|13892.8|13892.1|13889.4|13888.5|397
1657853400000|2022-07-15 02:50:00|13890.1|13889.1|13886.4|13885.4|13891.7|13891|13880.7|13879.7|676
1657853700000|2022-07-15 02:55:00|13886.3|13885.3|13891.3|13890.3|13892|13891.1|13886.3|13885.3|630
1657854000000|2022-07-15 03:00:00|13891.4|13890.4|13892|13891|13894.3|13893.5|13888.6|13887.7|645
1657854300000|2022-07-15 03:05:00|13891.9|13890.9|13889.2|13888.2|13893.2|13892.4|13889|13888.2|473
1657854600000|2022-07-15 03:10:00|13889.1|13888.1|13889.5|13888.5|13891.3|13890.4|13888.7|13887.8|475
1657854900000|2022-07-15 03:15:00|13889.6|13888.6|13894.8|13893.8|13895|13894.1|13888.7|13887.8|731
1657855200000|2022-07-15 03:20:00|13894.7|13893.7|13896.3|13895.6|13897.5|13896.6|13893.6|13892.7|1118
1657855500000|2022-07-15 03:25:00|13896.2|13895.5|13899.9|13898.9|13901|13900.2|13896.2|13895.3|920
1657855800000|2022-07-15 03:30:00|13899.8|13898.8|13905|13904|13905.2|13904.3|13899.3|13898.5|633
1657856100000|2022-07-15 03:35:00|13904.8|13904.1|13908.9|13908.2|13909.4|13908.6|13903|13902.2|984
1657856400000|2022-07-15 03:40:00|13909|13908.3|13905.7|13905|13909.2|13908.4|13904.4|13903.6|793
1657856700000|2022-07-15 03:45:00|13905.8|13904.7|13899.8|13898.8|13906|13905.2|13898.9|13898.2|554
1657857000000|2022-07-15 03:50:00|13899.7|13898.7|13902.4|13901.7|13903.5|13902.5|13899.7|13898.7|415
1657857300000|2022-07-15 03:55:00|13902.5|13901.5|13900.6|13899.9|13904|13903.1|13898.9|13898.2|439
1657857600000|2022-07-15 04:00:00|13900.7|13900|13903|13902.3|13906.3|13905.4|13900.7|13900|511
1657857900000|2022-07-15 04:05:00|13903.1|13902.4|13899.2|13898.2|13903.1|13902.4|13899|13898.1|303
1657858200000|2022-07-15 04:10:00|13899.1|13898.1|13897.9|13897.2|13899.1|13898.1|13895.9|13895.2|502
1657858500000|2022-07-15 04:15:00|13898|13897.3|13895.3|13894.3|13899.3|13898.6|13895.1|13894.3|379
1657858800000|2022-07-15 04:20:00|13894.8|13894.1|13895|13894.3|13898.4|13897.7|13894.8|13894|432
1657859100000|2022-07-15 04:25:00|13895.1|13894.4|13899.6|13898.6|13899.6|13898.8|13895|13894.1|524
1657859400000|2022-07-15 04:30:00|13899.5|13898.5|13900.8|13899.8|13905.5|13904.5|13899.5|13898.5|598
1657859700000|2022-07-15 04:35:00|13900.9|13899.9|13903.1|13902.1|13903.8|13902.8|13900.7|13899.7|481
1657860000000|2022-07-15 04:40:00|13902.9|13901.9|13896.8|13895.8|13903.6|13902.3|13896.1|13895.1|608
1657860300000|2022-07-15 04:45:00|13897|13895.9|13898.3|13897.3|13899.7|13898.5|13896.6|13895.5|399
1657860600000|2022-07-15 04:50:00|13898.4|13897.4|13901.8|13900.8|13902.1|13901|13898.4|13897.4|387
1657860900000|2022-07-15 04:55:00|13901.7|13900.7|13903.5|13902.5|13904|13902.8|13899.2|13898.2|460
1657861200000|2022-07-15 05:00:00|13903.3|13902.3|13902|13901|13903.6|13902.6|13899.7|13898.7|479
1657861500000|2022-07-15 05:05:00|13901.9|13900.9|13902.1|13901.1|13902.5|13901.4|13899.1|13898.1|450
1657861800000|2022-07-15 05:10:00|13902|13901|13902.1|13901.1|13903.7|13902.5|13901|13900|720
1657862100000|2022-07-15 05:15:00|13902|13901|13905.8|13904.8|13906|13905|13901.6|13900.6|361
1657862400000|2022-07-15 05:20:00|13905.9|13904.9|13901.2|13900.2|13906.3|13905.3|13899.8|13898.8|769
1657862700000|2022-07-15 05:25:00|13901.1|13900.1|13904|13903|13904.1|13903.1|13900.8|13899.8|759
1657863000000|2022-07-15 05:30:00|13903.9|13902.9|13898.2|13897.2|13904.1|13903.1|13898|13897|719
1657863300000|2022-07-15 05:35:00|13898.1|13897.1|13899.9|13898.9|13900.7|13899.5|13898|13897|619
1657863600000|2022-07-15 05:40:00|13899.8|13898.8|13893.5|13892.5|13899.9|13898.9|13892.3|13891.3|736
1657863900000|2022-07-15 05:45:00|13893.6|13892.4|13895.3|13893.5|13896.4|13895|13892.9|13891.6|797
1657864200000|2022-07-15 05:50:00|13894.8|13893.8|13897.1|13896.1|13897.1|13896.1|13892.6|13891.6|699
1657864500000|2022-07-15 05:55:00|13897.3|13896.3|13897.3|13896.3|13899.2|13898.2|13895.8|13894.8|727
1657864800000|2022-07-15 06:00:00|13897.1|13896.1|13887.3|13886.3|13900.6|13899.3|13885.8|13884.6|1142
1657865100000|2022-07-15 06:05:00|13887.2|13886.2|13886.9|13885.9|13890.3|13889.2|13885.6|13884.6|1334
1657865400000|2022-07-15 06:10:00|13887.1|13886.1|13884.8|13883.8|13888.9|13887.9|13884.2|13883.2|1049
1657865700000|2022-07-15 06:15:00|13884.9|13883.9|13888.2|13887.2|13890|13888.8|13884.2|13883.2|1209
1657866000000|2022-07-15 06:20:00|13888.1|13887.1|13887.6|13886.6|13889.2|13888.1|13884|13883|948
1657866300000|2022-07-15 06:25:00|13887.5|13886.5|13889.5|13888.5|13890.9|13889.9|13887.2|13886.2|920
1657866600000|2022-07-15 06:30:00|13889.4|13888.4|13882.1|13881.1|13890.1|13889.1|13881.8|13880.6|1032
1657866900000|2022-07-15 06:35:00|13882|13881|13876.4|13875.4|13886|13885|13875.8|13874.8|1416
1657867200000|2022-07-15 06:40:00|13876.3|13875.3|13878.4|13877.4|13881.4|13880.4|13875.4|13874.4|1151
1657867500000|2022-07-15 06:45:00|13878.3|13877.3|13879.5|13878.5|13883|13881.9|13876.9|13875.9|1137
1657867800000|2022-07-15 06:50:00|13879.6|13878.6|13871|13870|13880.6|13879.6|13869.4|13868.4|1124
1657868100000|2022-07-15 06:55:00|13870.9|13869.9|13868.2|13867.2|13874.6|13873.6|13867.2|13866.2|1104
1657868400000|2022-07-15 07:00:00|13868.1|13867.1|13864.2|13863.2|13870.1|13869.1|13862|13861|1355
1657868700000|2022-07-15 07:05:00|13864.4|13863.4|13859.3|13858.3|13867|13866|13857|13856|1402
1657869000000|2022-07-15 07:10:00|13859.4|13858.4|13861.4|13860.4|13862|13860.9|13856.5|13855.5|1378
1657869300000|2022-07-15 07:15:00|13861.3|13860.3|13868|13867|13871.3|13870|13861.1|13860.1|1318
1657869600000|2022-07-15 07:20:00|13867.9|13866.9|13872.3|13871.3|13873.6|13872.6|13864.8|13863.8|1158
1657869900000|2022-07-15 07:25:00|13872.4|13871.4|13874|13873|13877.5|13876.4|13870.5|13869.5|1406
1657870200000|2022-07-15 07:30:00|13874.1|13873.1|13876|13875|13876.1|13875.1|13871.4|13870.4|1145
1657870500000|2022-07-15 07:35:00|13876.1|13875.1|13885.1|13884.1|13888.1|13887|13875.6|13874.6|1314
1657870800000|2022-07-15 07:40:00|13884.8|13883.8|13882.7|13881.7|13885.8|13884.8|13881|13880|864
1657871100000|2022-07-15 07:45:00|13882.8|13881.8|13878.9|13877.9|13885.7|13884.7|13878.7|13877.7|1007
1657871400000|2022-07-15 07:50:00|13878.8|13877.8|13885|13884|13885.6|13884.5|13878.8|13877.8|962
1657871700000|2022-07-15 07:55:00|13885.1|13884.1|13892.1|13891.1|13894.8|13893.6|13884.7|13883.7|1261
1657872000000|2022-07-15 08:00:00|13892|13891|13888.3|13887.3|13893.5|13892.5|13886.9|13885.9|1044
1657872300000|2022-07-15 08:05:00|13888.2|13887.2|13887.5|13886.5|13890.5|13889.5|13886.3|13884.9|898
1657872600000|2022-07-15 08:10:00|13887|13886|13884.8|13883.8|13889.1|13888.1|13883.8|13882.8|958
1657872900000|2022-07-15 08:15:00|13885.1|13884.1|13879.9|13878.9|13886.5|13885.5|13879.5|13878.4|1132
1657873200000|2022-07-15 08:20:00|13879.7|13878.7|13885.5|13884.5|13885.9|13884.9|13879.7|13878.6|1004
1657873500000|2022-07-15 08:25:00|13885.6|13884.6|13887.2|13886.2|13889.2|13888.1|13885.5|13884.5|802
1657873800000|2022-07-15 08:30:00|13887.4|13886.4|13885.5|13884.5|13887.8|13886.5|13882.8|13881.7|776
1657874100000|2022-07-15 08:35:00|13885.7|13884.6|13884.5|13883.5|13888.6|13887.5|13884|13883|753
1657874400000|2022-07-15 08:40:00|13884.3|13883.3|13881.9|13880.9|13885.4|13884.4|13880.6|13879.6|782
1657874700000|2022-07-15 08:45:00|13881.8|13880.8|13877.2|13876.2|13881.9|13880.9|13876.9|13875.9|700
1657875000000|2022-07-15 08:50:00|13877.3|13876.3|13881.7|13880.7|13883.9|13882.8|13875.9|13874.9|952
1657875300000|2022-07-15 08:55:00|13881.6|13880.6|13882|13880.8|13884|13883|13880|13879|880
1657875600000|2022-07-15 09:00:00|13881.7|13880.5|13884.2|13883.2|13885.4|13884.4|13881.6|13880.5|871
1657875900000|2022-07-15 09:05:00|13884.4|13883.1|13884.4|13883.4|13885.9|13884.7|13883.1|13882|881
1657876200000|2022-07-15 09:10:00|13884.3|13883.3|13880.9|13879.9|13885.6|13884.4|13880.3|13879.2|714
1657876500000|2022-07-15 09:15:00|13880.8|13879.8|13877.4|13876.4|13881.4|13880.2|13875.3|13874.1|984
1657876800000|2022-07-15 09:20:00|13877.2|13876.5|13880.3|13879.3|13880.6|13879.6|13875.8|13875.1|527
1657877100000|2022-07-15 09:25:00|13880.2|13879.2|13881.4|13880.4|13884.8|13883.8|13880.1|13879.1|458
1657877400000|2022-07-15 09:30:00|13881.2|13880.5|13880.9|13879.9|13883.1|13882.2|13879.7|13878.9|501
1657877700000|2022-07-15 09:35:00|13881|13880|13881.2|13880.2|13882.9|13881.9|13878.4|13877.5|824
1657878000000|2022-07-15 09:40:00|13881.1|13880.1|13877.9|13876.9|13881.2|13880.2|13877.8|13876.8|520
1657878300000|2022-07-15 09:45:00|13877.8|13876.8|13877.9|13877.2|13882.7|13881.7|13877.7|13876.7|616
1657878600000|2022-07-15 09:50:00|13878.1|13877.1|13880.4|13879.7|13881.6|13880.8|13873.2|13871.6|870
1657878900000|2022-07-15 09:55:00|13880.8|13879.8|13878.8|13877.8|13881.9|13880.9|13868.4|13866.7|1174
1657879200000|2022-07-15 10:00:00|13878.7|13877.7|13876.1|13875.1|13880.1|13879.1|13874.9|13873.9|705
1657879500000|2022-07-15 10:05:00|13876.2|13875.2|13875.4|13874.7|13879.2|13877.4|13871.5|13870.5|703
1657879800000|2022-07-15 10:10:00|13875.6|13874.6|13870.4|13869.4|13875.6|13874.6|13868.6|13867.5|707
1657880100000|2022-07-15 10:15:00|13870.3|13869.3|13869.7|13868.7|13873.2|13872.2|13869.3|13868.4|527
1657880400000|2022-07-15 10:20:00|13870|13869|13867.6|13866.6|13873.3|13872.3|13867.3|13866.3|599
1657880700000|2022-07-15 10:25:00|13867.4|13866.4|13869.6|13868.6|13870.8|13869.8|13867.2|13866.2|498
1657881000000|2022-07-15 10:30:00|13869.5|13868.5|13867.5|13866.5|13869.6|13868.6|13865.5|13864.6|460
1657881300000|2022-07-15 10:35:00|13867.6|13866.6|13869.9|13868.9|13871.4|13870.5|13866.1|13865.2|661
1657881600000|2022-07-15 10:40:00|13869.5|13868.8|13870|13869|13870.6|13869.7|13867.2|13866.3|585
1657881900000|2022-07-15 10:45:00|13869.9|13868.9|13869.6|13868.6|13873.6|13872.6|13868.1|13867.2|784
1657882200000|2022-07-15 10:50:00|13869.4|13868.7|13867.7|13866.7|13872.2|13871.3|13866.8|13866|614
1657882500000|2022-07-15 10:55:00|13867.6|13866.6|13870.5|13869.5|13876.8|13874.9|13864.6|13863.9|876
1657882800000|2022-07-15 11:00:00|13870.6|13869.6|13873.1|13872.1|13875.2|13874.2|13869.4|13868.5|735
1657883100000|2022-07-15 11:05:00|13873.2|13872.2|13875.8|13874.8|13877|13876|13870.9|13870.2|543
1657883400000|2022-07-15 11:10:00|13875.7|13874.7|13878.5|13877.8|13884.3|13883.3|13875.7|13874.7|747
1657883700000|2022-07-15 11:15:00|13878.6|13877.9|13876.3|13875.3|13881.2|13880.2|13876.2|13875.2|668
1657884000000|2022-07-15 11:20:00|13876.2|13875.2|13876.9|13875.9|13877.4|13876.4|13875|13874.1|575
1657884300000|2022-07-15 11:25:00|13877.4|13876.4|13874.5|13873.5|13878.2|13877.2|13872.9|13872.1|469
1657884600000|2022-07-15 11:30:00|13874.6|13873.6|13871.5|13870.8|13874.8|13873.9|13870.2|13869.3|621
1657884900000|2022-07-15 11:35:00|13871.4|13870.7|13870.7|13869.7|13872.9|13871.9|13869.1|13868.2|547
1657885200000|2022-07-15 11:40:00|13870.6|13869.6|13872.1|13871.1|13875.1|13874.1|13870.2|13869.2|590
1657885500000|2022-07-15 11:45:00|13872.3|13871.3|13871.4|13870.7|13875.8|13874.8|13870.2|13869.2|653
1657885800000|2022-07-15 11:50:00|13871.5|13870.8|13869.9|13868.9|13872|13871.1|13867.1|13866.2|596
1657886100000|2022-07-15 11:55:00|13870|13869|13869.1|13868.4|13871.3|13870.4|13866.3|13865.5|671
1657886400000|2022-07-15 12:00:00|13869.2|13868.5|13866.9|13866.2|13869.4|13868.5|13863.5|13862.5|856
1657886700000|2022-07-15 12:05:00|13866.8|13866.1|13864.4|13863.7|13868|13867.2|13863.8|13863.1|785
1657887000000|2022-07-15 12:10:00|13864.3|13863.6|13866.5|13865.8|13866.7|13865.9|13863.2|13862.5|788
1657887300000|2022-07-15 12:15:00|13866.6|13865.9|13863.6|13862.9|13869|13868.2|13862.7|13862|737
1657887600000|2022-07-15 12:20:00|13863.7|13862.7|13863.9|13862.9|13866.8|13866|13861.3|13860.4|891
1657887900000|2022-07-15 12:25:00|13863.8|13862.8|13870.7|13867.4|13870.7|13867.7|13863.1|13861.9|1060
1657888200000|2022-07-15 12:30:00|13871|13867.2|13888.7|13888|13891.9|13891.2|13868.1|13865.5|2237
1657888500000|2022-07-15 12:35:00|13888.6|13887.9|13874.5|13873.8|13893.8|13892.8|13868.4|13867.7|1879
1657888800000|2022-07-15 12:40:00|13874.8|13873.6|13878.4|13877.4|13879.7|13878.7|13869.9|13869.1|1574
1657889100000|2022-07-15 12:45:00|13878.5|13877.5|13871.6|13870.9|13879.9|13878.9|13868.6|13867.6|1445
1657889400000|2022-07-15 12:50:00|13871.9|13871.2|13867|13866.3|13874.5|13873.5|13865.3|13864.6|1206
1657889700000|2022-07-15 12:55:00|13867.1|13866.4|13858.6|13857.6|13867.4|13866.4|13851.5|13850.5|1643
1657890000000|2022-07-15 13:00:00|13858.5|13857.5|13864.9|13863.9|13870.1|13869.4|13855.3|13854.1|1391
1657890300000|2022-07-15 13:05:00|13864.8|13863.8|13860.1|13859.1|13867|13865.8|13857.2|13856.2|1333
1657890600000|2022-07-15 13:10:00|13860.2|13859.2|13861.3|13858.8|13864|13863.1|13856.9|13855.9|1275
1657890900000|2022-07-15 13:15:00|13861.4|13858.6|13872.2|13871.2|13873.9|13872.9|13859.8|13857.7|1566
1657891200000|2022-07-15 13:20:00|13872.3|13871.3|13878.6|13877.6|13885|13883.9|13870.5|13869.5|1408
1657891500000|2022-07-15 13:25:00|13878.5|13877.5|13880.4|13879.4|13883|13882|13876.3|13875.3|1176
1657891800000|2022-07-15 13:30:00|13880.5|13879.5|13877.5|13876.5|13883.9|13882.9|13873.4|13872.3|1374
1657892100000|2022-07-15 13:35:00|13877.4|13876.4|13875.6|13874.9|13880|13879|13872.7|13871.5|1196
1657892400000|2022-07-15 13:40:00|13875.7|13874.7|13879.9|13878.9|13883.8|13882.8|13875.1|13874.1|1232
1657892700000|2022-07-15 13:45:00|13880|13879|13880.4|13879.4|13885.8|13884.8|13878.4|13877.1|1210
1657893000000|2022-07-15 13:50:00|13880.3|13879.3|13884.3|13883.3|13885.2|13884.3|13877.4|13876.6|1000
1657893300000|2022-07-15 13:55:00|13884.8|13883.8|13879.8|13875.7|13885.4|13884.7|13875.9|13873.3|1331
1657893600000|2022-07-15 14:00:00|13880.3|13875.5|13856.8|13855.8|13880.3|13875.5|13852.4|13849.8|2428
1657893900000|2022-07-15 14:05:00|13856.7|13855.7|13865.3|13864.3|13867.6|13866.5|13854|13852.8|1617
1657894200000|2022-07-15 14:10:00|13865.4|13864.4|13868.4|13867.4|13868.9|13867.6|13860|13859|1244
1657894500000|2022-07-15 14:15:00|13868.3|13867.3|13866.3|13865.3|13872.2|13871.3|13866.3|13865.3|1072
1657894800000|2022-07-15 14:20:00|13866.5|13865.5|13860|13859|13867.4|13866.4|13858.4|13857.2|1151
1657895100000|2022-07-15 14:25:00|13860.2|13859.2|13853.3|13852.3|13860.6|13859.6|13852.1|13851.1|1035
1657895400000|2022-07-15 14:30:00|13853.2|13852.2|13854|13853|13858.7|13857.7|13848|13847.3|1150
1657895700000|2022-07-15 14:35:00|13854.1|13853.1|13847.1|13846.1|13854.3|13853.3|13839|13838|1339
1657896000000|2022-07-15 14:40:00|13847.2|13846.2|13848.4|13847.4|13850.1|13849.1|13843|13841.8|1124
1657896300000|2022-07-15 14:45:00|13848.2|13847.2|13854.3|13853.3|13859.4|13858.4|13848.1|13847.1|1223
1657896600000|2022-07-15 14:50:00|13854.4|13853.4|13859.5|13857.8|13861.3|13860.1|13850.4|13849.7|1173
1657896900000|2022-07-15 14:55:00|13859.1|13858.1|13857|13856|13859.5|13858.5|13854.6|13853.8|1431
1657897200000|2022-07-15 15:00:00|13856.8|13856.1|13859.1|13858.1|13862.4|13861.4|13856.5|13855.6|1110
1657897500000|2022-07-15 15:05:00|13858.9|13857.9|13858.8|13857.8|13861.8|13860.8|13857.1|13856.1|802
1657897800000|2022-07-15 15:10:00|13858.9|13857.9|13862.1|13861.1|13866.9|13865.7|13858.6|13857.6|997
1657898100000|2022-07-15 15:15:00|13862.3|13860.7|13861.5|13859.6|13865.5|13864.5|13860.6|13859.4|1052
1657898400000|2022-07-15 15:20:00|13861.3|13859.8|13855.5|13854.5|13861.3|13860.2|13854.6|13853.6|1050
1657898700000|2022-07-15 15:25:00|13855.4|13854.4|13849.5|13848.5|13856.5|13855.6|13847.4|13846.5|779
1657899000000|2022-07-15 15:30:00|13849.6|13848.6|13853.2|13852.2|13855|13854|13849.3|13848.3|807
1657899300000|2022-07-15 15:35:00|13853.1|13852.1|13852.2|13851.5|13853.6|13852.7|13850.3|13849.5|600
1657899600000|2022-07-15 15:40:00|13853.1|13852.1|13857.3|13856.3|13859.1|13858.1|13852.9|13851.7|832
1657899900000|2022-07-15 15:45:00|13857.4|13856.4|13853.2|13852.2|13857.5|13856.5|13851.4|13850.4|691
1657900200000|2022-07-15 15:50:00|13853.1|13852.1|13850.5|13849.5|13853.1|13852.1|13849.6|13848.8|690
1657900500000|2022-07-15 15:55:00|13850.4|13849.4|13856.2|13855.2|13856.5|13855.7|13849.8|13848.8|651
1657900800000|2022-07-15 16:00:00|13856.5|13855|13852.6|13851.6|13858.7|13857.6|13851.2|13850.3|806
1657901100000|2022-07-15 16:05:00|13852.5|13851.8|13854.3|13853.3|13858.7|13857.7|13852|13850.9|834
1657901400000|2022-07-15 16:10:00|13854.2|13853.2|13860.1|13859.1|13862.3|13860.9|13853.4|13852.6|805
1657901700000|2022-07-15 16:15:00|13860.2|13859.2|13858.9|13857.9|13861.5|13860.4|13858|13856.7|720
1657902000000|2022-07-15 16:20:00|13858.8|13857.8|13857.7|13857|13859|13858.2|13856.8|13855.5|425
1657902300000|2022-07-15 16:25:00|13857.6|13856.9|13861.9|13860.9|13862.5|13861.5|13857.2|13856.2|539
1657902600000|2022-07-15 16:30:00|13861.8|13860.8|13863.5|13862.5|13865|13863.8|13861.7|13860.4|614
1657902900000|2022-07-15 16:35:00|13863.8|13862.8|13861.7|13860.7|13864.5|13863.5|13860.5|13859.4|490
1657903200000|2022-07-15 16:40:00|13861.9|13860.9|13861.2|13860.2|13863.3|13862.4|13860.5|13859.5|472
1657903500000|2022-07-15 16:45:00|13861.3|13860.3|13858.8|13857.8|13861.5|13860.5|13857.6|13856.7|417
1657903800000|2022-07-15 16:50:00|13858.7|13857.7|13856.9|13855.9|13861.8|13860.7|13855.6|13854.8|532
1657904100000|2022-07-15 16:55:00|13857|13856|13855.9|13854.9|13859.5|13858.3|13855.8|13854.8|496
1657904400000|2022-07-15 17:00:00|13855.7|13855|13854.1|13853.1|13856.6|13855.6|13853|13851.8|506
1657904700000|2022-07-15 17:05:00|13854|13853|13851.6|13850.6|13854.6|13853.2|13851.3|13850.3|423
1657905000000|2022-07-15 17:10:00|13851.7|13850.7|13849.1|13848.1|13851.8|13851|13848.2|13847.2|443
1657905300000|2022-07-15 17:15:00|13849.4|13847.9|13850.2|13849.2|13853.1|13851.8|13849.2|13847.8|749
1657905600000|2022-07-15 17:20:00|13850.6|13849.9|13852.9|13851.9|13853.6|13852.4|13849.7|13848.7|778
1657905900000|2022-07-15 17:25:00|13852.7|13851.7|13852.6|13851.6|13853.3|13852.3|13851.8|13850.2|458
1657906200000|2022-07-15 17:30:00|13852.7|13851.7|13853.3|13852.3|13855.9|13854.5|13851.4|13850.6|689
1657906500000|2022-07-15 17:35:00|13853.4|13852.4|13851|13850.3|13854.3|13853.1|13851|13850.1|518
1657906800000|2022-07-15 17:40:00|13850.8|13850|13851.3|13850.3|13854.4|13853.3|13850.8|13849.6|475
1657907100000|2022-07-15 17:45:00|13851.2|13850.2|13853.1|13852.4|13853.3|13852.5|13851|13849.7|454
1657907400000|2022-07-15 17:50:00|13853.6|13852.6|13852.9|13852.2|13854.5|13853.2|13852.8|13851.7|470
1657907700000|2022-07-15 17:55:00|13853|13852.3|13854.4|13853.4|13855.6|13854.8|13853|13852|398
1657908000000|2022-07-15 18:00:00|13854.2|13853.5|13854.4|13853.4|13855.3|13854.5|13853|13852.2|480
1657908300000|2022-07-15 18:05:00|13854.3|13853.3|13854.1|13853.1|13855.2|13854.3|13852.9|13851.9|420
1657908600000|2022-07-15 18:10:00|13854|13853|13854.1|13853.4|13855.5|13854.4|13853.1|13852.2|395
1657908900000|2022-07-15 18:15:00|13854.5|13853.8|13855|13854.3|13855.9|13855|13852.9|13851.7|513
1657909200000|2022-07-15 18:20:00|13854.9|13854.2|13857.2|13856.2|13857.9|13856.5|13853.5|13852.8|567
1657909500000|2022-07-15 18:25:00|13857.1|13856.1|13854.1|13853.1|13857.5|13856.6|13854|13853.1|422
1657909800000|2022-07-15 18:30:00|13853.8|13853|13855.3|13854.3|13855.9|13854.9|13853.6|13852.7|506
1657910100000|2022-07-15 18:35:00|13855.4|13854.4|13855.1|13854.1|13856.5|13855.2|13854.7|13853.7|364
1657910400000|2022-07-15 18:40:00|13855.2|13854.2|13855.2|13854.2|13856.1|13855.3|13854.4|13853.2|305
1657910700000|2022-07-15 18:45:00|13855.1|13854.1|13855.7|13855|13856.6|13855.2|13854.8|13853.5|418
1657911000000|2022-07-15 18:50:00|13855.8|13855.1|13856|13855|13856.7|13855.4|13854.9|13853.4|435
1657911300000|2022-07-15 18:55:00|13856.1|13855.1|13857.1|13856.4|13858.5|13857.4|13855.8|13854.5|454
1657911600000|2022-07-15 19:00:00|13857|13856.3|13856.3|13855.3|13859.3|13858.1|13854.2|13853.4|617
1657911900000|2022-07-15 19:05:00|13856.2|13855.2|13855.9|13854.9|13857|13855.3|13854.5|13852.9|638
1657912200000|2022-07-15 19:10:00|13856|13855|13854.7|13854|13858.6|13856.8|13854.1|13852.6|706
1657912500000|2022-07-15 19:15:00|13854.8|13854.1|13855.8|13853.3|13856.4|13854.8|13854.2|13852.5|468
1657912800000|2022-07-15 19:20:00|13855.9|13853.9|13854.1|13852.3|13855.9|13854.2|13853.6|13851.6|627
1657913100000|2022-07-15 19:25:00|13854.2|13852.7|13854.1|13853.1|13854.9|13853.3|13853.4|13851.7|344
1657913400000|2022-07-15 19:30:00|13854|13853|13856.1|13854.6|13857.6|13856|13854|13852.3|702
1657913700000|2022-07-15 19:35:00|13855.8|13854.8|13855.7|13854.7|13856.7|13855.2|13853.9|13852.8|469
1657914000000|2022-07-15 19:40:00|13856.3|13854.4|13856|13855|13857.4|13856.1|13855.4|13854|468
1657914300000|2022-07-15 19:45:00|13855.9|13854.9|13856.8|13855.1|13857.2|13855.8|13854.5|13853|384
1657914600000|2022-07-15 19:50:00|13856.6|13855|13855.5|13854.5|13856.8|13855.5|13854.9|13853.9|416
1657914900000|2022-07-15 19:55:00|13855.4|13854.4|13854.1|13853.1|13856.1|13854.9|13850.6|13849.4|747
1657915200000|2022-07-15 20:00:00|13854.2|13853.2|13852.4|13850.6|13855.5|13854.1|13850|13848.8|996
1657915500000|2022-07-15 20:05:00|13852.5|13850.5|13853.4|13851.5|13853.9|13852.4|13851.5|13849.8|488
1657915800000|2022-07-15 20:10:00|13853.5|13851.6|13855|13854|13856.7|13855|13853.3|13851.5|670
1657916100000|2022-07-15 20:15:00|13854.9|13853.9|13854|13853|13855.2|13854.2|13853.8|13852.8|179
1657916400000|2022-07-15 20:20:00|13854.1|13853.1|13853.2|13852.2|13854.4|13853.4|13852.6|13851.6|172
1657916700000|2022-07-15 20:25:00|13853.5|13852.5|13854|13853|13855.6|13854.6|13852.7|13851.7|198
1657917000000|2022-07-15 20:30:00|13854.3|13853.3|13855.8|13854.8|13856.2|13855.2|13854|13853|122
1657917300000|2022-07-15 20:35:00|13855.7|13854.7|13852.7|13851.7|13856.2|13855.2|13852.3|13851.3|137
1657917600000|2022-07-15 20:40:00|13852.8|13851.8|13854.6|13853.6|13854.8|13853.8|13851.9|13850.9|139
1657917900000|2022-07-15 20:45:00|13854.7|13853.7|13854.2|13853.2|13856.7|13855.6|13853.2|13850.5|184
1657918200000|2022-07-15 20:50:00|13854.1|13853.1|13854.9|13853.9|13858.5|13855.5|13852.9|13850.2|217
1657918500000|2022-07-15 20:55:00|13855.1|13854.1|13853.2|13847.2|13861.6|13855.6|13852.4|13846.8|444
1658088000000|2022-07-17 20:00:00|13868|13856|13867.4|13855.4|13868|13856|13863.5|13851.5|4
1658088300000|2022-07-17 20:05:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658088600000|2022-07-17 20:10:00|13867.4|13855.4|13863.4|13851.4|13867.4|13855.4|13863.4|13851.4|9
1658088900000|2022-07-17 20:15:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658089200000|2022-07-17 20:20:00|13867.4|13855.4|13863.5|13851.5|13867.4|13855.4|13863.4|13851.4|7
1658089500000|2022-07-17 20:25:00|13863.4|13851.4|13867.4|13855.4|13867.4|13855.4|13863.4|13851.4|9
1658089800000|2022-07-17 20:30:00|13863.5|13851.5|13867.4|13855.4|13867.4|13855.4|13863.4|13851.4|13
1658090100000|2022-07-17 20:35:00|13863.5|13851.5|13867.4|13855.4|13867.4|13855.4|13863.5|13851.5|2
1658090400000|2022-07-17 20:40:00|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|1
1658090700000|2022-07-17 20:45:00|13867.4|13855.4|13867.4|13855.4|13869.8|13857.8|13863.4|13851.4|5
1658091000000|2022-07-17 20:50:00|13863.4|13851.4|13861.5|13849.5|13867.4|13855.4|13859.4|13847.4|12
1658091300000|2022-07-17 20:55:00|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|13859.4|13847.4|5
1658091600000|2022-07-17 21:00:00|13865.6|13853.6|13862.1|13856.1|13866|13856.9|13860.6|13850.2|19
1658091900000|2022-07-17 21:05:00|13861.8|13855.8|13857.1|13851.1|13862.6|13856.6|13857|13851|34
1658092200000|2022-07-17 21:10:00|13859.4|13853.4|13856.9|13850.9|13862.7|13856.7|13854.8|13848.8|175
1658092500000|2022-07-17 21:15:00|13859.5|13853.5|13857.5|13851.5|13862.1|13856.1|13856.4|13850.4|46
1658092800000|2022-07-17 21:20:00|13856.5|13850.5|13857.2|13851.2|13859.8|13853.8|13856.4|13850.4|46
1658093100000|2022-07-17 21:25:00|13857.1|13851.1|13858.6|13852.6|13859.3|13853.3|13856.5|13850.5|101
1658093400000|2022-07-17 21:30:00|13858.7|13852.7|13858|13852|13859.9|13853.9|13856.5|13850.5|111
1658093700000|2022-07-17 21:35:00|13857.1|13851.1|13858.7|13852.7|13859|13853|13856.7|13850.7|84
1658094000000|2022-07-17 21:40:00|13858.8|13852.8|13857.5|13851.7|13858.8|13852.8|13857|13851|67
1658094300000|2022-07-17 21:45:00|13858.1|13852.1|13857.6|13851.6|13858.7|13852.7|13857.5|13851.6|32
1658094600000|2022-07-17 21:50:00|13858.6|13852.6|13857.5|13851.5|13860.2|13854.2|13857.1|13851.1|66
1658094900000|2022-07-17 21:55:00|13861.3|13855.3|13860.4|13854.4|13862.5|13856.5|13855.7|13849.7|132
1658095200000|2022-07-17 22:00:00|13860.3|13854.3|13860.2|13854.2|13863.1|13857.1|13847.4|13841.4|913
1658095500000|2022-07-17 22:05:00|13860.3|13854.3|13854.6|13849.7|13860.7|13854.7|13852.6|13846.6|566
1658095800000|2022-07-17 22:10:00|13854.5|13850.1|13854|13850.6|13857.3|13853.1|13852.9|13849.4|923
1658096100000|2022-07-17 22:15:00|13853.1|13850.3|13848.4|13846.3|13853.1|13850.7|13845.8|13844.1|824
1658096400000|2022-07-17 22:20:00|13848.1|13847.1|13845.5|13844|13848.3|13847.1|13845.1|13843.2|824
1658096700000|2022-07-17 22:25:00|13845.2|13844.2|13847.6|13845.6|13848|13846.2|13844.5|13842.7|419
1658097000000|2022-07-17 22:30:00|13847.5|13845.5|13851.6|13849.4|13852.7|13850.8|13847.4|13845.5|841
1658097300000|2022-07-17 22:35:00|13851.5|13849.5|13851.1|13849.2|13851.5|13849.7|13849.4|13848.1|618
1658097600000|2022-07-17 22:40:00|13851|13849.3|13852.9|13851.2|13853.2|13851.5|13850.1|13848.3|657
1658097900000|2022-07-17 22:45:00|13853|13851.1|13847.5|13846.5|13853|13851.3|13847.2|13845.8|741
1658098200000|2022-07-17 22:50:00|13847.7|13846.2|13847.6|13845.5|13848.9|13846.8|13846.6|13844.8|380
1658098500000|2022-07-17 22:55:00|13847.5|13845.6|13845.1|13844.1|13848.9|13846.1|13845.1|13843|512
1658098800000|2022-07-17 23:00:00|13845.2|13844.2|13846.1|13844|13849.6|13847|13838.4|13836.3|907
1658099100000|2022-07-17 23:05:00|13845.9|13844.1|13844|13842.3|13846.2|13844.7|13842.5|13841.2|832
1658099400000|2022-07-17 23:10:00|13843.9|13842.4|13840.6|13838.8|13844.6|13843|13840.1|13838.8|648
1658099700000|2022-07-17 23:15:00|13840.5|13839|13840.4|13839.4|13842|13840.5|13839.2|13838|814
1658100000000|2022-07-17 23:20:00|13840.8|13839.2|13841.7|13840.7|13844|13842.9|13838.8|13836.9|388
1658100300000|2022-07-17 23:25:00|13841.6|13840.6|13840.8|13839.1|13842.3|13841.4|13840.2|13838.8|281
1658100600000|2022-07-17 23:30:00|13840.6|13839.2|13839.3|13838.3|13840.9|13839.6|13837.9|13836.6|677
1658100900000|2022-07-17 23:35:00|13839.4|13838.4|13838.2|13836.5|13840.2|13839.2|13836.8|13835.7|583
1658101200000|2022-07-17 23:40:00|13838.3|13836.7|13837|13836|13839.1|13837.3|13832.4|13831.3|759
1658101500000|2022-07-17 23:45:00|13837.4|13835.9|13836.7|13835.7|13839.2|13838.2|13836.3|13835.3|298
1658101800000|2022-07-17 23:50:00|13836.5|13835.5|13835.7|13834.7|13848|13846.4|13833.2|13832.4|797
1658102100000|2022-07-17 23:55:00|13836|13834.5|13830.5|13828.9|13836|13834.9|13828.1|13826.6|1025
1658102400000|2022-07-18 00:00:00|13830.6|13828.8|13830.3|13829.6|13831.4|13830.3|13828.2|13827.2|590
1658102700000|2022-07-18 00:05:00|13830.5|13829.5|13832.2|13831.2|13832.7|13831.4|13829.5|13828.5|389
1658103000000|2022-07-18 00:10:00|13832.3|13831.3|13832.6|13831.1|13834.3|13833|13831.2|13830.2|506
1658103300000|2022-07-18 00:15:00|13832.4|13831.4|13828.9|13827.9|13832.8|13831.5|13827.6|13826.6|429
1658103600000|2022-07-18 00:20:00|13828.8|13827.8|13827.7|13826.7|13829.2|13828.2|13824.9|13824.2|403
1658103900000|2022-07-18 00:25:00|13828.1|13827.1|13830|13829|13832.6|13831.6|13826.5|13825.5|516
1658104200000|2022-07-18 00:30:00|13830.4|13828.8|13827.4|13826.4|13830.5|13829.3|13827.4|13826.4|504
1658104500000|2022-07-18 00:35:00|13827.5|13826.5|13828.8|13827.8|13830.4|13829.4|13826.6|13825.7|373
1658104800000|2022-07-18 00:40:00|13828.7|13827.7|13829.4|13828.7|13830.4|13829.7|13826.2|13825.4|509
1658105100000|2022-07-18 00:45:00|13829.3|13828.6|13829.3|13828.3|13830.1|13829.1|13826.4|13825.5|626
1658105400000|2022-07-18 00:50:00|13829.2|13828.2|13828.6|13827.6|13832.4|13831.4|13827.8|13826.9|536
1658105700000|2022-07-18 00:55:00|13828.8|13827.8|13818.4|13817.4|13829.1|13827.8|13816.4|13815.4|686
1658106000000|2022-07-18 01:00:00|13818.5|13817.5|13818.2|13817.2|13819.1|13818.4|13813.1|13812.1|769
1658106300000|2022-07-18 01:05:00|13818|13817|13817.9|13816.9|13818.6|13817.8|13816.7|13815.7|474
1658106600000|2022-07-18 01:10:00|13818|13817|13818.9|13817.9|13822.3|13821.4|13817.7|13816.7|504
1658106900000|2022-07-18 01:15:00|13819|13818|13820.4|13819.7|13822|13821.3|13818.1|13817.1|571
1658107200000|2022-07-18 01:20:00|13819.6|13818.9|13813.9|13812.9|13819.8|13818.9|13812|13811.1|540
1658107500000|2022-07-18 01:25:00|13814|13813|13812.2|13811.2|13816.1|13815.1|13811.2|13810.2|560
1658107800000|2022-07-18 01:30:00|13812.4|13811.4|13807.9|13807.2|13813.5|13812.6|13807.7|13806.8|526
1658108100000|2022-07-18 01:35:00|13807.8|13807.1|13806.5|13805.5|13809.5|13808.1|13804.5|13803.4|903
1658108400000|2022-07-18 01:40:00|13806.8|13805.8|13808.6|13807.6|13810.7|13810|13806.4|13805.4|548
1658108700000|2022-07-18 01:45:00|13808.5|13807.5|13803.9|13802.9|13810.2|13809.5|13803.8|13802.9|652
1658109000000|2022-07-18 01:50:00|13803.4|13802.4|13809.1|13808.4|13810.1|13809.3|13803.4|13802.4|625
1658109300000|2022-07-18 01:55:00|13809|13808.3|13810.7|13809.7|13811|13810.2|13808|13807.3|443
1658109600000|2022-07-18 02:00:00|13810.5|13809.8|13809.8|13808.8|13812.8|13811.9|13807.1|13806.1|489
1658109900000|2022-07-18 02:05:00|13809.7|13808.7|13812.5|13811.8|13812.8|13812|13808|13807|421
1658110200000|2022-07-18 02:10:00|13812.4|13811.7|13814.6|13813.9|13816.1|13815.3|13811.4|13810.7|453
1658110500000|2022-07-18 02:15:00|13814.7|13814|13813.7|13812.7|13814.9|13814|13811.9|13811.2|388
1658110800000|2022-07-18 02:20:00|13813.8|13812.8|13814.9|13813.9|13815.5|13814.8|13813.2|13812.2|332
1658111100000|2022-07-18 02:25:00|13815|13814|13815.2|13814.5|13816.2|13815.2|13813|13812.2|300
1658111400000|2022-07-18 02:30:00|13815.3|13814.6|13814.8|13813.8|13815.6|13814.9|13812.9|13812.1|370
1658111700000|2022-07-18 02:35:00|13814.2|13813.5|13811.1|13810.4|13814.6|13813.6|13809.9|13809.1|363
1658112000000|2022-07-18 02:40:00|13811.2|13810.5|13812.5|13811.5|13813|13812.1|13810|13809|296
1658112300000|2022-07-18 02:45:00|13812.6|13811.6|13812.4|13811.4|13813.2|13812|13811.5|13810.6|279
1658112600000|2022-07-18 02:50:00|13812.3|13811.3|13815.8|13814.8|13817|13816|13812.3|13811.3|441
1658112900000|2022-07-18 02:55:00|13815.9|13814.9|13819.7|13818.7|13821.7|13820.7|13814.9|13813.9|554
1658113200000|2022-07-18 03:00:00|13819.8|13818.8|13818.4|13817.4|13819.9|13819|13817|13816.2|523
1658113500000|2022-07-18 03:05:00|13818.3|13817.3|13820|13819|13820.9|13820.1|13818.2|13817.2|695
1658113800000|2022-07-18 03:10:00|13819.9|13818.9|13818.4|13817.4|13820.4|13819.4|13816.9|13815.9|488
1658114100000|2022-07-18 03:15:00|13818.3|13817.3|13819.7|13818.7|13821.4|13820.5|13817.8|13816.7|410
1658114400000|2022-07-18 03:20:00|13819.6|13818.6|13824.5|13823.5|13824.6|13823.8|13819.6|13818.6|407
1658114700000|2022-07-18 03:25:00|13824.7|13824|13827.7|13826.7|13827.8|13827|13823.4|13822.5|397
1658115000000|2022-07-18 03:30:00|13828.2|13827.2|13835.3|13834.3|13846.5|13845|13826.8|13826.1|1350
1658115300000|2022-07-18 03:35:00|13835.4|13834.4|13833.9|13832.9|13835.4|13834.4|13831.9|13831|755
1658115600000|2022-07-18 03:40:00|13833.8|13832.8|13834.1|13833.1|13835.4|13834.4|13832.9|13831.9|624
1658115900000|2022-07-18 03:45:00|13834|13833|13838.1|13837.1|13839.8|13838.8|13833.1|13832.2|565
1658116200000|2022-07-18 03:50:00|13838|13837|13834|13833.3|13838.1|13837.2|13833.3|13832.3|547
1658116500000|2022-07-18 03:55:00|13834.2|13833.2|13833.9|13832.9|13835.6|13834.6|13832.7|13831.7|429
1658116800000|2022-07-18 04:00:00|13833.4|13832.7|13833.2|13832.5|13835.3|13834.3|13831.8|13831|379
1658117100000|2022-07-18 04:05:00|13833.1|13832.2|13829.3|13828.3|13833.1|13832.2|13827.3|13826.5|492
1658117400000|2022-07-18 04:10:00|13829.8|13829.1|13834.3|13833.3|13835.2|13834.4|13829.3|13828.4|331
1658117700000|2022-07-18 04:15:00|13834.4|13833.4|13834|13833|13838.3|13837.6|13833.5|13832.7|438
1658118000000|2022-07-18 04:20:00|13833.9|13832.9|13833.7|13832.7|13834.1|13833.3|13832|13831.1|390
1658118300000|2022-07-18 04:25:00|13833.6|13832.6|13833.1|13832.1|13835|13834.3|13832.9|13831.8|357
1658118600000|2022-07-18 04:30:00|13833|13832|13832.9|13831.9|13833.8|13833.1|13831.7|13830.9|248
1658118900000|2022-07-18 04:35:00|13833|13832|13832.1|13831.1|13833|13832.2|13830.2|13829.5|177
1658119200000|2022-07-18 04:40:00|13832|13831|13832|13831|13832.3|13831.4|13831|13829.9|206
1658119500000|2022-07-18 04:45:00|13832.1|13831.1|13831.1|13830.1|13832.9|13832|13830.6|13829.8|320
1658119800000|2022-07-18 04:50:00|13831.2|13830.2|13831.3|13830.6|13834.6|13833.7|13831|13830|292
1658120100000|2022-07-18 04:55:00|13831.5|13830.5|13833.7|13832.7|13836.9|13836.2|13831.4|13830.4|530
1658120400000|2022-07-18 05:00:00|13833.9|13833|13833.1|13832.1|13834.1|13833.2|13832.8|13831.8|200
1658120700000|2022-07-18 05:05:00|13833|13832|13831|13830|13834.5|13833.6|13829.9|13829|241
1658121000000|2022-07-18 05:10:00|13830.9|13829.9|13830.3|13829.6|13831.6|13830.9|13830|13829.2|222
1658121300000|2022-07-18 05:15:00|13830.2|13829.5|13829|13828.3|13831.9|13831.1|13828.9|13828|326
1658121600000|2022-07-18 05:20:00|13828.9|13828.2|13828.1|13827.1|13830|13829|13827.9|13827.1|313
1658121900000|2022-07-18 05:25:00|13828.3|13827.3|13822.6|13821.6|13828.5|13827.5|13822.1|13821.4|534
1658122200000|2022-07-18 05:30:00|13822.4|13821.7|13824.3|13823.3|13825.1|13824.2|13822.2|13821.2|409
1658122500000|2022-07-18 05:35:00|13824.2|13823.2|13822.5|13821.5|13824.3|13823.3|13821.8|13821|407
1658122800000|2022-07-18 05:40:00|13822.6|13821.6|13818.4|13817.4|13823.1|13822.1|13818.1|13817.3|442
1658123100000|2022-07-18 05:45:00|13816.8|13815.8|13817|13816|13817.5|13816.5|13814|13813|435
1658123400000|2022-07-18 05:50:00|13817.2|13816.2|13824.9|13823.9|13825.3|13824.3|13816.6|13815.6|612
1658123700000|2022-07-18 05:55:00|13825.3|13824.3|13829.9|13828.9|13830.2|13829.2|13824.2|13823.2|741
1658124000000|2022-07-18 06:00:00|13829.8|13829.1|13830.2|13829.5|13831.8|13830.8|13827.3|13826.5|983
1658124300000|2022-07-18 06:05:00|13830.1|13829.4|13827.9|13826.9|13830.8|13829.9|13826.6|13825.7|519
1658124600000|2022-07-18 06:10:00|13828.1|13827.1|13828.3|13827.6|13829.8|13828.9|13824.7|13823.7|690
1658124900000|2022-07-18 06:15:00|13828.4|13827.7|13829.7|13828.7|13830.6|13829.7|13827.1|13826.2|601
1658125200000|2022-07-18 06:20:00|13829.3|13828.3|13826|13825.3|13829.8|13828.8|13825.7|13824.8|552
1658125500000|2022-07-18 06:25:00|13826.1|13825|13826.4|13825.4|13828.5|13827.5|13825.1|13824.2|557
1658125800000|2022-07-18 06:30:00|13826.5|13825.5|13825.5|13824.5|13827.3|13826.3|13824.5|13823.5|528
1658126100000|2022-07-18 06:35:00|13825.4|13824.4|13822.1|13821.4|13825.8|13824.9|13821|13820|650
1658126400000|2022-07-18 06:40:00|13822.3|13821.6|13820.6|13819.6|13823.5|13822.5|13818.8|13817.3|651
1658126700000|2022-07-18 06:45:00|13820.5|13819.5|13819.6|13818.6|13820.7|13819.7|13815.7|13814.9|562
1658127000000|2022-07-18 06:50:00|13819.7|13818.7|13823.9|13822.9|13824.1|13823.1|13818.9|13818.2|807
1658127300000|2022-07-18 06:55:00|13824|13823|13822.5|13821.5|13826.8|13825.8|13821.9|13820.9|569
1658127600000|2022-07-18 07:00:00|13822.4|13821.4|13820.4|13819.4|13823.4|13822.4|13817.4|13816.4|863
1658127900000|2022-07-18 07:05:00|13820.3|13819.3|13824.4|13823.4|13827|13826|13820.3|13819.3|1058
1658128200000|2022-07-18 07:10:00|13824.3|13823.3|13819.2|13818.2|13825.5|13824.5|13818.5|13817.7|943
1658128500000|2022-07-18 07:15:00|13819.1|13818.1|13814.7|13813.7|13824.5|13823.5|13814.5|13813.5|798
1658128800000|2022-07-18 07:20:00|13814.6|13813.6|13804.1|13803.1|13814.7|13813.7|13801.4|13800.3|977
1658129100000|2022-07-18 07:25:00|13803.9|13802.9|13814.6|13813.6|13815.2|13814.2|13802.9|13801.7|1075
1658129400000|2022-07-18 07:30:00|13814.7|13813.7|13812.6|13811.6|13816.3|13815.5|13810.4|13809.4|731
1658129700000|2022-07-18 07:35:00|13812.7|13811.7|13808.6|13807.6|13815.5|13814.7|13808.6|13807.6|911
1658130000000|2022-07-18 07:40:00|13808.7|13807.7|13807.5|13806.5|13808.7|13807.8|13804.7|13803.7|904
1658130300000|2022-07-18 07:45:00|13807.7|13806.7|13808|13807|13811.9|13811.1|13807.2|13806.2|723
1658130600000|2022-07-18 07:50:00|13807.8|13806.8|13808.7|13807.7|13810.1|13809.1|13805.5|13804.7|702
1658130900000|2022-07-18 07:55:00|13808.6|13807.6|13809.4|13808.4|13810.9|13810.1|13806.7|13806|802
1658131200000|2022-07-18 08:00:00|13809.5|13808.5|13806|13805|13809.6|13808.6|13804.1|13803.3|779
1658131500000|2022-07-18 08:05:00|13806.1|13805.1|13798.9|13797.9|13806.4|13805.4|13789.5|13788.5|1063
1658131800000|2022-07-18 08:10:00|13798.8|13797.8|13795.6|13794.9|13800.6|13799.6|13794.4|13793.6|640
1658132100000|2022-07-18 08:15:00|13795.7|13795|13797.9|13796.9|13798|13797|13793.8|13792.8|640
1658132400000|2022-07-18 08:20:00|13797.8|13796.8|13797.4|13796.4|13798.3|13797.3|13793.8|13793|726
1658132700000|2022-07-18 08:25:00|13797.5|13796.5|13797.7|13796.7|13799.5|13798.5|13794.6|13793.6|683
1658133000000|2022-07-18 08:30:00|13797.8|13796.8|13803.7|13802.7|13804.4|13803.5|13796.7|13795.8|952
1658133300000|2022-07-18 08:35:00|13803.8|13802.8|13805.6|13804.6|13807.2|13806.2|13803|13802.1|865
1658133600000|2022-07-18 08:40:00|13805.7|13804.7|13808.3|13807.6|13811.3|13810.3|13805.4|13804.6|803
1658133900000|2022-07-18 08:45:00|13808.5|13807.5|13813.8|13813.1|13815.3|13814.3|13808.5|13807.5|719
1658134200000|2022-07-18 08:50:00|13813.6|13812.9|13810.3|13809.6|13815|13814.2|13809.8|13809.1|722
1658134500000|2022-07-18 08:55:00|13810.5|13809.8|13811.5|13810.5|13812.9|13812.2|13810.2|13809.4|791
1658134800000|2022-07-18 09:00:00|13811.6|13810.6|13814.8|13813.8|13815.5|13814.5|13811.1|13810.1|691
1658135100000|2022-07-18 09:05:00|13814.7|13814|13816.8|13815.8|13817.4|13816.5|13812|13811|695
1658135400000|2022-07-18 09:10:00|13817|13816|13820.5|13819.5|13822.5|13821.5|13815.8|13814.8|789
1658135700000|2022-07-18 09:15:00|13820.4|13819.4|13827.1|13826.1|13828.4|13827.4|13820.2|13819.2|662
1658136000000|2022-07-18 09:20:00|13827.2|13826.2|13824.4|13823.4|13827.8|13826.8|13823.1|13822.1|658
1658136300000|2022-07-18 09:25:00|13824.5|13823.5|13821.8|13820.8|13824.9|13823.8|13821.4|13820.4|656
1658136600000|2022-07-18 09:30:00|13821.7|13820.7|13825.9|13825.2|13828.7|13828|13821.3|13820.6|700
1658136900000|2022-07-18 09:35:00|13825.6|13824.9|13823.4|13822.7|13826.6|13825.6|13823.2|13822.2|616
1658137200000|2022-07-18 09:40:00|13823.3|13822.6|13822.5|13821.5|13824|13823.3|13820.6|13819.6|686
1658137500000|2022-07-18 09:45:00|13822.4|13821.4|13818.2|13817.2|13823.5|13822.7|13817.3|13816.4|795
1658137800000|2022-07-18 09:50:00|13818.3|13817.3|13819.4|13818.4|13821.5|13820.6|13818.2|13817.2|649
1658138100000|2022-07-18 09:55:00|13819.3|13818.3|13822.9|13821.9|13823.5|13822.8|13818|13817|517
1658138400000|2022-07-18 10:00:00|13822.8|13821.8|13828.9|13827.9|13829.4|13828.6|13822.3|13821.4|783
1658138700000|2022-07-18 10:05:00|13829|13828|13832|13831.3|13833.6|13832.6|13827.9|13827|850
1658139000000|2022-07-18 10:10:00|13832.2|13831.2|13824.7|13823.7|13832.3|13831.3|13824.6|13823.6|675
1658139300000|2022-07-18 10:15:00|13824.6|13823.6|13827|13826.3|13828.3|13827.6|13824.3|13823.3|552
1658139600000|2022-07-18 10:20:00|13826.9|13826.2|13822.3|13821.3|13827.4|13826.5|13821.3|13820|723
1658139900000|2022-07-18 10:25:00|13822.1|13821.1|13821.1|13819.5|13824.8|13823.9|13819.4|13818.2|691
1658140200000|2022-07-18 10:30:00|13820.8|13819.8|13815.9|13815.2|13822.3|13821.1|13815.8|13815.1|588
1658140500000|2022-07-18 10:35:00|13816.4|13815.7|13820|13819|13820.2|13819.3|13816|13815.3|530
1658140800000|2022-07-18 10:40:00|13820.1|13819.1|13818.9|13817.9|13821.8|13821|13818.6|13817.7|506
1658141100000|2022-07-18 10:45:00|13819|13818|13820.1|13819.1|13822|13821|13818.5|13817.8|441
1658141400000|2022-07-18 10:50:00|13820.2|13819.2|13821.6|13820.9|13821.9|13821|13817.9|13816.9|504
1658141700000|2022-07-18 10:55:00|13821.5|13820.8|13821.7|13820.7|13823.7|13822.8|13820.4|13819.4|518
1658142000000|2022-07-18 11:00:00|13821.6|13820.6|13819.7|13818.7|13825.5|13824.5|13819.5|13818.6|510
1658142300000|2022-07-18 11:05:00|13819.8|13818.8|13816.1|13815.1|13820.1|13819.3|13814.5|13813.8|458
1658142600000|2022-07-18 11:10:00|13816|13815|13815.7|13814.7|13816.8|13816.1|13813.8|13812.9|556
1658142900000|2022-07-18 11:15:00|13815.6|13814.6|13813.5|13812.5|13818.3|13817.4|13813.4|13812.4|432
1658143200000|2022-07-18 11:20:00|13813.2|13812.2|13814.6|13813.6|13815.8|13814.8|13812|13811.2|506
1658143500000|2022-07-18 11:25:00|13814.7|13813.7|13816.3|13815.3|13816.5|13815.3|13812.3|13811.4|518
1658143800000|2022-07-18 11:30:00|13816.2|13815.2|13818.9|13817.9|13820.4|13819.4|13815.8|13814.7|676
1658144100000|2022-07-18 11:35:00|13818.8|13817.8|13822.5|13821.8|13824.1|13823|13817.2|13816.4|705
1658144400000|2022-07-18 11:40:00|13822.4|13821.4|13824.5|13823.5|13825.3|13824.3|13821.6|13820.9|685
1658144700000|2022-07-18 11:45:00|13824.4|13823.4|13827.6|13826.6|13827.9|13826.9|13822.4|13821.5|709
1658145000000|2022-07-18 11:50:00|13827.7|13826.7|13829.1|13828.1|13831.1|13830.3|13827.5|13826.5|509
1658145300000|2022-07-18 11:55:00|13828.9|13828.2|13828.6|13827.9|13831.9|13831|13828.6|13827.7|593
1658145600000|2022-07-18 12:00:00|13828.5|13827.8|13837.2|13836.2|13837.8|13837.1|13827.1|13826.4|723
1658145900000|2022-07-18 12:05:00|13837.1|13836.1|13834|13833.3|13837.4|13836.5|13833.4|13832.6|719
1658146200000|2022-07-18 12:10:00|13833.9|13833.2|13834.4|13833.7|13837.1|13836.4|13833.7|13832.9|768
1658146500000|2022-07-18 12:15:00|13834.5|13833.8|13831.3|13830.3|13835.2|13834.3|13829.5|13828.8|812
1658146800000|2022-07-18 12:20:00|13831.2|13830.2|13833.9|13833.2|13834.8|13834|13827.4|13826.7|750
1658147100000|2022-07-18 12:25:00|13833.6|13832.9|13838.9|13838.2|13839.7|13839|13833|13832.2|780
1658147400000|2022-07-18 12:30:00|13838.8|13838.1|13833|13832|13842.1|13841.3|13832.4|13831.4|971
1658147700000|2022-07-18 12:35:00|13833.1|13832.1|13834.5|13833.5|13837.4|13836.7|13832.6|13831.8|719
1658148000000|2022-07-18 12:40:00|13834.4|13833.4|13833.2|13832.2|13837.3|13836.3|13833.1|13832.1|770
1658148300000|2022-07-18 12:45:00|13833.3|13832.3|13832|13831|13837.1|13836.3|13831.2|13830|711
1658148600000|2022-07-18 12:50:00|13832.2|13831.2|13827.9|13826.9|13833.5|13832.4|13827.3|13826|920
1658148900000|2022-07-18 12:55:00|13828|13827|13830.7|13829.1|13832.7|13831.6|13826.9|13825.4|1035
1658149200000|2022-07-18 13:00:00|13830.6|13829.6|13839.5|13838.5|13840.3|13839.5|13830.2|13829.4|1098
1658149500000|2022-07-18 13:05:00|13839.4|13838.4|13836.3|13835.3|13844.5|13843.5|13836|13835|911
1658149800000|2022-07-18 13:10:00|13836.6|13835.1|13832.5|13831.8|13837.3|13836.3|13831.5|13830.6|957
1658150100000|2022-07-18 13:15:00|13832.8|13831.9|13835.8|13834.8|13838.2|13837.4|13832.1|13831.3|944
1658150400000|2022-07-18 13:20:00|13836|13835|13832|13831|13836.7|13835.7|13828.1|13827.2|862
1658150700000|2022-07-18 13:25:00|13831.8|13830.8|13827.7|13826.7|13831.8|13830.8|13822.1|13821.4|915
1658151000000|2022-07-18 13:30:00|13827.4|13826.4|13822.7|13821.7|13827.7|13826.9|13819.7|13818.8|1134
1658151300000|2022-07-18 13:35:00|13822.8|13821.8|13827|13826.3|13828|13826.9|13820.4|13819.5|1061
1658151600000|2022-07-18 13:40:00|13827.1|13826.1|13820|13819|13828.1|13827.4|13818.9|13818.2|971
1658151900000|2022-07-18 13:45:00|13820.1|13819.1|13812.9|13811.9|13821.7|13820.8|13812.3|13811.3|1052
1658152200000|2022-07-18 13:50:00|13812.8|13811.8|13819|13818|13819.1|13818.1|13808.3|13807.3|1142
1658152500000|2022-07-18 13:55:00|13818.9|13817.9|13824.6|13823.9|13825|13824|13818.3|13817.1|1041
1658152800000|2022-07-18 14:00:00|13824.5|13823.8|13819.7|13818.7|13825.5|13824.2|13815.2|13814.2|1188
1658153100000|2022-07-18 14:05:00|13819.6|13818.6|13820.8|13819.8|13822.1|13821.1|13815.3|13814.3|990
1658153400000|2022-07-18 14:10:00|13821.2|13820.2|13819.7|13818.7|13822.8|13821.6|13818.8|13817.8|985
1658153700000|2022-07-18 14:15:00|13819.6|13818.6|13809|13808|13820.1|13819.2|13806.9|13805.9|1013
1658154000000|2022-07-18 14:20:00|13809.1|13808.1|13809.8|13808.8|13811.9|13811.2|13807.4|13806.4|843
1658154300000|2022-07-18 14:25:00|13809.6|13808.9|13808.8|13808.1|13812|13811.2|13806|13805.3|876
1658154600000|2022-07-18 14:30:00|13809.1|13808.6|13811.7|13810.7|13813.1|13812.3|13807.3|13806.4|871
1658154900000|2022-07-18 14:35:00|13811.8|13810.8|13808.1|13807.4|13812.4|13811.4|13805.3|13804.3|838
1658155200000|2022-07-18 14:40:00|13807.9|13807.2|13810.5|13809.5|13810.9|13809.9|13805.2|13804.2|856
1658155500000|2022-07-18 14:45:00|13810.4|13809.4|13804.8|13803.8|13813.3|13812.4|13801.7|13800.7|1058
1658155800000|2022-07-18 14:50:00|13804.7|13803.7|13802.9|13802.2|13807.4|13806.4|13799.8|13798.8|1069
1658156100000|2022-07-18 14:55:00|13802.8|13802.1|13803.8|13803.1|13804.8|13803.9|13797.4|13796.6|1017
1658156400000|2022-07-18 15:00:00|13803.7|13803|13805.4|13804.4|13808.6|13807.7|13800.5|13799.8|937
1658156700000|2022-07-18 15:05:00|13804.7|13804|13809.2|13808.5|13809.6|13808.9|13803.8|13802.9|920
1658157000000|2022-07-18 15:10:00|13809.1|13808.4|13813.4|13812.4|13815.1|13814.1|13806.8|13806|902
1658157300000|2022-07-18 15:15:00|13813.3|13812.3|13814.4|13813.7|13816.4|13815.6|13811.7|13810.9|693
1658157600000|2022-07-18 15:20:00|13814.5|13813.8|13818.7|13817.7|13819.4|13818.7|13814.3|13813.6|808
1658157900000|2022-07-18 15:25:00|13818.5|13817.8|13816.7|13815.7|13818.9|13817.9|13815.5|13814.7|793
1658158200000|2022-07-18 15:30:00|13816.6|13815.6|13818.9|13818.2|13819.3|13818.6|13815.3|13814.5|729
1658158500000|2022-07-18 15:35:00|13819|13817.9|13824.7|13823.7|13825.5|13824.5|13818.7|13817.8|654
1658158800000|2022-07-18 15:40:00|13824.8|13823.8|13824.3|13823.6|13827.3|13826.6|13824.3|13823.5|640
1658159100000|2022-07-18 15:45:00|13824.2|13823.5|13822.3|13821.3|13824.6|13823.8|13820.1|13819.4|648
1658159400000|2022-07-18 15:50:00|13822.2|13821.2|13825.1|13824.4|13825.7|13825|13821.2|13820.4|559
1658159700000|2022-07-18 15:55:00|13825.3|13824.3|13824.7|13823.7|13825.9|13825|13822.9|13822.1|530
1658160000000|2022-07-18 16:00:00|13824.8|13823.8|13820.4|13819.7|13824.8|13823.8|13820|13819.2|393
1658160300000|2022-07-18 16:05:00|13820.5|13819.8|13821.2|13820.2|13821.9|13821.2|13817.8|13817.1|467
1658160600000|2022-07-18 16:10:00|13821.1|13820.1|13818.4|13817.4|13822.3|13821.5|13818.1|13817.2|464
1658160900000|2022-07-18 16:15:00|13818.3|13817.3|13814.2|13813.5|13818.5|13817.7|13813.7|13812.8|577
1658161200000|2022-07-18 16:20:00|13814.1|13813.1|13812|13811.3|13815.2|13814.5|13810.6|13809.9|565
1658161500000|2022-07-18 16:25:00|13812.1|13811.4|13814|13813.3|13815|13814.3|13811.7|13810.9|425
1658161800000|2022-07-18 16:30:00|13813.9|13813.2|13814.1|13813.4|13815.4|13814.5|13812.7|13811.9|413
1658162100000|2022-07-18 16:35:00|13814|13813.3|13814.6|13813.9|13815.4|13814.7|13812.6|13811.9|431
1658162400000|2022-07-18 16:40:00|13814.4|13813.7|13811.8|13811.1|13814.8|13813.9|13811.1|13810.3|632
1658162700000|2022-07-18 16:45:00|13811.7|13811|13812.4|13811.7|13814.5|13813.5|13811.4|13810.6|583
1658163000000|2022-07-18 16:50:00|13812.1|13811.4|13808.6|13807.6|13813.3|13812.5|13808|13807.2|568
1658163300000|2022-07-18 16:55:00|13808.7|13807.9|13807.9|13806.9|13810.6|13809.9|13807.4|13806.5|625
1658163600000|2022-07-18 17:00:00|13807.8|13806.8|13804|13803.3|13807.9|13807|13803.9|13803.2|456
1658163900000|2022-07-18 17:05:00|13803.9|13803.2|13803.4|13802.7|13806.4|13805.7|13802.8|13801.9|296
1658164200000|2022-07-18 17:10:00|13803.3|13802.6|13802.6|13801.9|13805.4|13804.7|13802.3|13801.6|449
1658164500000|2022-07-18 17:15:00|13802.7|13802|13802.3|13801.6|13804.5|13803.8|13801.9|13801.2|458
1658164800000|2022-07-18 17:20:00|13802.2|13801.5|13805.2|13804.5|13806|13805.3|13802.2|13801.3|430
1658165100000|2022-07-18 17:25:00|13805.3|13804.6|13806.6|13805.9|13807.3|13806.6|13804|13803.3|535
1658165400000|2022-07-18 17:30:00|13806.9|13806.1|13805.1|13804.1|13807.7|13806.9|13804.2|13803.3|667
1658165700000|2022-07-18 17:35:00|13805|13804|13808.6|13807.6|13808.8|13807.8|13805|13804|623
1658166000000|2022-07-18 17:40:00|13808.4|13807.4|13809|13808|13810.4|13809.3|13807.1|13806.3|589
1658166300000|2022-07-18 17:45:00|13808.9|13807.9|13810.4|13809.4|13810.8|13809.6|13805.1|13804|737
1658166600000|2022-07-18 17:50:00|13810.7|13808.8|13809.9|13808.9|13812.2|13811.2|13808.9|13808|635
1658166900000|2022-07-18 17:55:00|13810.1|13808.6|13808.5|13807.5|13810.1|13808.7|13805.8|13804.7|823
1658167200000|2022-07-18 18:00:00|13808.4|13807.7|13812.6|13811.6|13812.9|13811.7|13808.4|13807.4|733
1658167500000|2022-07-18 18:05:00|13812.8|13811.8|13809.8|13809.1|13813.6|13812.6|13808.7|13807.7|761
1658167800000|2022-07-18 18:10:00|13809.9|13808.9|13809.7|13808.7|13810.5|13809.4|13808|13807|552
1658168100000|2022-07-18 18:15:00|13809.6|13808.6|13808.5|13807.5|13809.9|13808.9|13806.4|13805.6|456
1658168400000|2022-07-18 18:20:00|13808.4|13807.4|13808.4|13807.4|13809.5|13808.5|13807.4|13806.5|509
1658168700000|2022-07-18 18:25:00|13808.3|13807.3|13808.2|13807.5|13810.2|13809.2|13808.2|13807.3|434
1658169000000|2022-07-18 18:30:00|13808.3|13807.6|13807.4|13806.4|13810.3|13809.4|13807.1|13806.1|379
1658169300000|2022-07-18 18:35:00|13807.3|13806.3|13805.5|13804.5|13807.6|13806.7|13803.8|13802.9|625
1658169600000|2022-07-18 18:40:00|13805.6|13804.6|13802.2|13801.2|13806.5|13805.5|13800.5|13799.5|590
1658169900000|2022-07-18 18:45:00|13802.3|13801.3|13801.6|13800.6|13802.6|13801.8|13801.1|13800|462
1658170200000|2022-07-18 18:50:00|13801.5|13800.5|13804.9|13803.9|13805.1|13804.2|13801.3|13800.4|410
1658170500000|2022-07-18 18:55:00|13805|13804|13805.2|13804.2|13805.9|13804.8|13803.8|13802.8|787
1658170800000|2022-07-18 19:00:00|13805.3|13804.3|13804|13803|13805.6|13804.5|13803.2|13802.3|577
1658171100000|2022-07-18 19:05:00|13803.9|13802.9|13801.3|13800.3|13804|13803|13800|13798.8|558
1658171400000|2022-07-18 19:10:00|13801.2|13800.2|13804|13803.3|13804|13803.3|13800.8|13799.6|534
1658171700000|2022-07-18 19:15:00|13803.9|13802.9|13805.1|13804.1|13805.7|13804.3|13803.4|13802.7|455
1658172000000|2022-07-18 19:20:00|13805|13804|13805.1|13804.1|13805.9|13804.4|13804.4|13802.9|440
1658172300000|2022-07-18 19:25:00|13805|13804|13803.6|13802|13805.4|13804|13802.3|13801.1|660
1658172600000|2022-07-18 19:30:00|13803.4|13802.4|13809.1|13808.1|13810.8|13809.5|13803.2|13802.2|936
1658172900000|2022-07-18 19:35:00|13809|13808|13805.8|13804.8|13809.1|13808.1|13804.3|13803.3|679
1658173200000|2022-07-18 19:40:00|13805.9|13804.9|13806.2|13805.2|13806.9|13805.8|13804.3|13803.2|545
1658173500000|2022-07-18 19:45:00|13806.3|13805.3|13806.3|13805.6|13807|13806.3|13804.6|13803.4|369
1658173800000|2022-07-18 19:50:00|13806.8|13805.8|13806.8|13805.8|13808.2|13807|13805.3|13804.1|411
1658174100000|2022-07-18 19:55:00|13806.7|13805.7|13806.7|13806|13808.9|13807.7|13806.6|13805.5|347
1658174400000|2022-07-18 20:00:00|13806.8|13805.8|13812.9|13811.9|13815.3|13814|13806.2|13805.4|992
1658174700000|2022-07-18 20:05:00|13813|13812|13814|13813|13815.7|13814.7|13811.5|13810.3|560
1658175000000|2022-07-18 20:10:00|13813.9|13812.9|13813.4|13812.4|13814.9|13813.8|13812.2|13811|408
1658175300000|2022-07-18 20:15:00|13813.3|13812.3|13815.3|13814.3|13816.3|13815|13813|13812.1|608
1658175600000|2022-07-18 20:20:00|13815.2|13814.2|13813.7|13812.7|13815.7|13814.3|13813.2|13811.7|750
1658175900000|2022-07-18 20:25:00|13814|13812.4|13814.5|13813.5|13815.9|13814.7|13813.6|13812.3|593
1658176200000|2022-07-18 20:30:00|13814.6|13813.6|13814.8|13813.8|13815.1|13813.8|13813|13812|635
1658176500000|2022-07-18 20:35:00|13814.7|13813.7|13814.6|13813.6|13815.2|13813.9|13813.4|13812.2|605
1658176800000|2022-07-18 20:40:00|13814.7|13813.7|13814.5|13813.5|13814.9|13814|13814|13812.6|263
1658177100000|2022-07-18 20:45:00|13814.6|13813.6|13815.1|13813.4|13815.7|13814.2|13813.6|13812.1|624
1658177400000|2022-07-18 20:50:00|13814.7|13813.7|13814.1|13812.4|13815.1|13813.7|13813.7|13812.1|730
1658177700000|2022-07-18 20:55:00|13814.4|13812.3|13815.3|13812.2|13815.6|13812.8|13813.5|13811.1|375
1658178000000|2022-07-18 21:00:00|13815.1|13809.1|13810.5|13804.5|13815.1|13809.1|13809.4|13803.4|42
1658178300000|2022-07-18 21:05:00|13810.6|13804.6|13814.9|13808.9|13820.3|13814.3|13810.6|13804.6|178
1658178600000|2022-07-18 21:10:00|13814.7|13808.7|13819.2|13813.2|13820.8|13814.8|13811.4|13805.4|886
1658178900000|2022-07-18 21:15:00|13819.5|13813.5|13816.4|13810.4|13823.1|13817.1|13814.3|13808.6|753
1658179200000|2022-07-18 21:20:00|13816.5|13810.5|13814.2|13808.2|13821.5|13815.5|13810.7|13804.7|1492
1658179500000|2022-07-18 21:25:00|13814.3|13808.3|13819|13813|13820.2|13814.2|13813.9|13807.9|1665
1658179800000|2022-07-18 21:30:00|13819.2|13813.2|13813.4|13807.4|13819.7|13813.7|13810.4|13804.4|570
1658180100000|2022-07-18 21:35:00|13813.1|13807.1|13813.7|13807.7|13816.8|13810.9|13812.4|13806.4|268
1658180400000|2022-07-18 21:40:00|13813.6|13807.6|13814.5|13808.5|13817.2|13811.7|13813.1|13807.1|480
1658180700000|2022-07-18 21:45:00|13815|13809|13817|13811.3|13817.2|13811.9|13811.8|13805.8|382
1658181000000|2022-07-18 21:50:00|13816.9|13811.2|13816.4|13811|13818.2|13812.4|13812.1|13806.1|478
1658181300000|2022-07-18 21:55:00|13816.5|13811.5|13816.7|13811.8|13818.1|13813.5|13815|13810.3|602
1658181600000|2022-07-18 22:00:00|13816.8|13811.7|13814.9|13810.8|13818.2|13813.2|13813|13809.1|2077
1658181900000|2022-07-18 22:05:00|13815.1|13810.9|13815.1|13812.3|13816.3|13812.6|13813.2|13809.7|2209
1658182200000|2022-07-18 22:10:00|13815.6|13812.2|13815.7|13811.7|13816.6|13812.9|13813.8|13810.8|2209
1658182500000|2022-07-18 22:15:00|13815.8|13811.8|13814.9|13812.3|13816.8|13813.3|13813.1|13810.6|1223
1658182800000|2022-07-18 22:20:00|13815|13812.4|13813.5|13812|13815.7|13812.7|13813.1|13811.2|1062
1658183100000|2022-07-18 22:25:00|13813.3|13812.3|13815.1|13813.4|13815.9|13814.2|13812.1|13810.2|807
1658183400000|2022-07-18 22:30:00|13815.2|13813.5|13818.9|13817.9|13820.8|13818|13814|13812.2|676
1658183700000|2022-07-18 22:35:00|13818.8|13817.8|13818.5|13816.6|13819.7|13817.8|13816.8|13815.1|652
1658184000000|2022-07-18 22:40:00|13818.4|13817.1|13820.9|13819.9|13822.9|13820.8|13817.9|13815.8|545
1658184300000|2022-07-18 22:45:00|13821.3|13819.4|13821.1|13819.5|13823.1|13820|13819.4|13818.1|651
1658184600000|2022-07-18 22:50:00|13821|13819.4|13825.5|13823.2|13826.3|13824.1|13820.5|13819.3|799
1658184900000|2022-07-18 22:55:00|13824.9|13823.6|13825.7|13824.7|13826.6|13824.9|13823.5|13821.8|598
1658185200000|2022-07-18 23:00:00|13825.9|13824.4|13824.3|13822.3|13826.9|13824.7|13823.5|13821.6|814
1658185500000|2022-07-18 23:05:00|13824.4|13822.2|13820.7|13819.7|13825.7|13823.8|13820.6|13819.3|841
1658185800000|2022-07-18 23:10:00|13820.8|13819.8|13820.5|13819.5|13821.4|13820.4|13818.6|13817.6|595
1658186100000|2022-07-18 23:15:00|13820.4|13819.4|13817.3|13816.3|13821.9|13820.8|13816.7|13815.6|606
1658186400000|2022-07-18 23:20:00|13817.2|13816.2|13820|13818.4|13820.2|13819|13816.8|13815.6|520
1658186700000|2022-07-18 23:25:00|13820.1|13818.5|13822.1|13820.4|13822.6|13821.4|13819.5|13818.3|614
1658187000000|2022-07-18 23:30:00|13822|13820.3|13824.5|13823.5|13825.1|13823.8|13821.5|13820.3|846
1658187300000|2022-07-18 23:35:00|13824.6|13823.6|13831.5|13830.5|13832|13831|13824.5|13823.3|627
1658187600000|2022-07-18 23:40:00|13831.7|13830.7|13834.2|13833.2|13836|13835|13830|13829.1|673
1658187900000|2022-07-18 23:45:00|13834.1|13833.1|13825.3|13824.3|13834.1|13833.1|13824.5|13823.3|686
1658188200000|2022-07-18 23:50:00|13825.6|13823.8|13825.5|13823.7|13827.7|13826.4|13825|13823.6|943
1658188500000|2022-07-18 23:55:00|13825.4|13823.8|13826.5|13825.5|13827|13825.6|13823.3|13822.2|650
1658188800000|2022-07-19 00:00:00|13826.6|13825.6|13835.8|13834.8|13837.9|13836.9|13823.3|13822.4|1241
1658189100000|2022-07-19 00:05:00|13835.9|13834.9|13835.6|13834.6|13837.8|13836.8|13830.2|13829.4|923
1658189400000|2022-07-19 00:10:00|13836|13835|13835.7|13834.7|13836.9|13835.8|13833.3|13832.3|706
1658189700000|2022-07-19 00:15:00|13835.8|13834.8|13836.2|13835.2|13836.8|13836.1|13833.5|13832.5|596
1658190000000|2022-07-19 00:20:00|13836.1|13835.1|13837.9|13836.9|13839.4|13838.6|13834|13833|751
1658190300000|2022-07-19 00:25:00|13837.8|13836.8|13838.5|13837.5|13839.9|13839|13837.3|13836.3|480
1658190600000|2022-07-19 00:30:00|13838.4|13837.4|13829.3|13828.3|13838.4|13837.4|13828|13827.1|763
1658190900000|2022-07-19 00:35:00|13829.4|13828.4|13831.1|13830.4|13833.2|13832.2|13829.1|13828.1|652
1658191200000|2022-07-19 00:40:00|13831.2|13830.2|13822.2|13821.2|13831.5|13830.6|13821.4|13820.6|695
1658191500000|2022-07-19 00:45:00|13822.1|13821.1|13827.3|13826.3|13830.2|13829.4|13821.6|13820.6|801
1658191800000|2022-07-19 00:50:00|13827.2|13826.2|13821.4|13820.4|13829|13828|13819.5|13818.4|1277
1658192100000|2022-07-19 00:55:00|13821.3|13820.3|13824.3|13823.3|13825.8|13824.6|13818.7|13817.7|1184
1658192400000|2022-07-19 01:00:00|13824.2|13823.2|13822.6|13821.6|13824.7|13823.6|13818.4|13817.4|779
1658192700000|2022-07-19 01:05:00|13822.7|13821.7|13818.2|13817.2|13826.7|13825.7|13816.6|13815.6|698
1658193000000|2022-07-19 01:10:00|13818.3|13817.3|13818.4|13817.7|13820.5|13819.7|13818.2|13817.2|658
1658193300000|2022-07-19 01:15:00|13818.5|13817.8|13821.7|13820.7|13823.2|13822.2|13817.5|13816.8|684
1658193600000|2022-07-19 01:20:00|13821.8|13820.8|13826.5|13825.5|13829.3|13828.3|13821.5|13820.7|801
1658193900000|2022-07-19 01:25:00|13826.4|13825.4|13828.2|13827.2|13829|13827.8|13823.9|13822.9|769
1658194200000|2022-07-19 01:30:00|13828.3|13827.3|13830.1|13829.1|13831.3|13830.3|13826.2|13825|785
1658194500000|2022-07-19 01:35:00|13830|13829|13824.9|13823.9|13831.1|13830.1|13821.2|13820.5|691
1658194800000|2022-07-19 01:40:00|13825|13824|13824.8|13823.8|13827.1|13826.3|13823.4|13822.4|588
1658195100000|2022-07-19 01:45:00|13824.5|13823.5|13829.5|13828.5|13829.9|13829.1|13822.9|13821.9|568
1658195400000|2022-07-19 01:50:00|13829.3|13828.3|13828.7|13827.7|13831|13830.3|13827.3|13826.4|763
1658195700000|2022-07-19 01:55:00|13828.6|13827.6|13818.2|13817.2|13829.9|13828.9|13817.1|13815.7|963
1658196000000|2022-07-19 02:00:00|13818.9|13817.9|13820.4|13819.4|13821.4|13820.4|13818.6|13817.6|724
1658196300000|2022-07-19 02:05:00|13820.5|13819.5|13823.1|13822.1|13824.2|13823.2|13820.5|13819.5|628
1658196600000|2022-07-19 02:10:00|13823|13822|13822|13821|13823.1|13822.2|13819.2|13818.3|416
1658196900000|2022-07-19 02:15:00|13822.2|13821.2|13823.2|13822.2|13825.6|13824.6|13821.2|13820.3|561
1658197200000|2022-07-19 02:20:00|13823.3|13822.3|13827.6|13826.6|13828.3|13827.1|13823.1|13821.9|450
1658197500000|2022-07-19 02:25:00|13827.7|13826.7|13825.9|13824.9|13829.3|13828.4|13825.1|13824.4|587
1658197800000|2022-07-19 02:30:00|13825.8|13824.8|13822.1|13820.6|13826|13825.2|13821.4|13820.2|507
1658198100000|2022-07-19 02:35:00|13821.8|13820.5|13820.4|13819.4|13822.3|13821.2|13819.4|13818.6|507
1658198400000|2022-07-19 02:40:00|13820.3|13819.3|13818.4|13817.4|13821.3|13820.2|13817.6|13816.6|358
1658198700000|2022-07-19 02:45:00|13818.3|13817.3|13816.3|13815.3|13820.5|13819.5|13816.2|13815.2|372
1658199000000|2022-07-19 02:50:00|13816|13815.4|13819.9|13818.9|13821.1|13820.1|13815.8|13814.8|482
1658199300000|2022-07-19 02:55:00|13820.2|13819.2|13820.1|13819.1|13821.1|13820.3|13819.4|13818.4|272
1658199600000|2022-07-19 03:00:00|13820|13819|13817.9|13816.9|13820.2|13819.2|13817|13815.8|519
1658199900000|2022-07-19 03:05:00|13818|13817|13817.9|13816.9|13818.2|13817.5|13815.9|13814.8|421
1658200200000|2022-07-19 03:10:00|13818|13817|13809.9|13808.9|13818.5|13817.8|13807.7|13806.5|710
1658200500000|2022-07-19 03:15:00|13809.8|13808.8|13811.8|13810.8|13811.9|13810.9|13808.1|13807.3|632
1658200800000|2022-07-19 03:20:00|13811.9|13810.9|13812.4|13811.4|13814.6|13813.9|13811.7|13810.7|605
1658201100000|2022-07-19 03:25:00|13812.5|13811.5|13807.7|13806.7|13812.9|13811.9|13804.2|13803.2|673
1658201400000|2022-07-19 03:30:00|13807.8|13806.8|13808.7|13807.7|13809|13808.1|13804.9|13803.9|530
1658201700000|2022-07-19 03:35:00|13808.5|13807.8|13807.8|13806.8|13810.9|13810|13807.3|13806.4|617
1658202000000|2022-07-19 03:40:00|13807.9|13806.9|13809.4|13808.4|13811.1|13810.1|13804.6|13803.7|648
1658202300000|2022-07-19 03:45:00|13809.6|13808.6|13809.5|13808.5|13810.1|13809.2|13806.8|13805.8|505
1658202600000|2022-07-19 03:50:00|13809.4|13808.4|13805.8|13804.8|13809.7|13808.8|13801.2|13800.5|839
1658202900000|2022-07-19 03:55:00|13806|13805|13800.4|13799.4|13807.6|13806.8|13798.6|13797.8|996
1658203200000|2022-07-19 04:00:00|13800.5|13799.5|13799.8|13799.1|13804.3|13803.4|13799.8|13799.1|534
1658203500000|2022-07-19 04:05:00|13799.6|13798.9|13796|13795.3|13801.1|13800.3|13794.1|13793.3|814
1658203800000|2022-07-19 04:10:00|13795.9|13795.2|13798.4|13797.4|13799.4|13798.5|13794.6|13793.9|545
1658204100000|2022-07-19 04:15:00|13798.3|13797.3|13807|13806|13807.4|13806.2|13797.5|13796.8|636
1658204400000|2022-07-19 04:20:00|13807.1|13806.1|13804.7|13803.7|13807.3|13806.3|13803.8|13802.8|513
1658204700000|2022-07-19 04:25:00|13804.8|13803.8|13803|13802|13805|13804.1|13802|13801.2|384
1658205000000|2022-07-19 04:30:00|13802.9|13801.9|13801.9|13800.9|13803.1|13802.2|13800.7|13799.8|549
1658205300000|2022-07-19 04:35:00|13801.8|13800.8|13807.6|13806.9|13807.9|13807.1|13801.4|13800.6|332
1658205600000|2022-07-19 04:40:00|13807.5|13806.8|13805.9|13804.9|13809.7|13808.8|13804.8|13803.9|352
1658205900000|2022-07-19 04:45:00|13806.4|13805.7|13805.5|13804.8|13807.4|13806.7|13803.4|13802.4|538
1658206200000|2022-07-19 04:50:00|13805.4|13804.7|13804.9|13804.2|13807.1|13806.1|13803|13802|486
1658206500000|2022-07-19 04:55:00|13805|13804|13809.5|13808.5|13811.4|13810.6|13803.1|13802.3|787
1658206800000|2022-07-19 05:00:00|13809.8|13808.3|13806.8|13805.8|13811.4|13810.5|13804.9|13803.9|613
1658207100000|2022-07-19 05:05:00|13806.3|13805.6|13803.6|13802.9|13806.4|13805.6|13802.4|13801.4|445
1658207400000|2022-07-19 05:10:00|13803.5|13802.8|13802.1|13801.1|13804.2|13803.2|13799.4|13798.4|512
1658207700000|2022-07-19 05:15:00|13802.2|13801.2|13799.5|13798.5|13802.6|13801.9|13799.4|13798.4|419
1658208000000|2022-07-19 05:20:00|13799.4|13798.4|13798.4|13797.4|13799.9|13798.9|13796.7|13795.7|714
1658208300000|2022-07-19 05:25:00|13798.5|13797.5|13799.5|13798.5|13800.6|13799.6|13796|13795|471
1658208600000|2022-07-19 05:30:00|13799.4|13798.4|13797.5|13796.5|13799.8|13798.8|13794.3|13793.2|557
1658208900000|2022-07-19 05:35:00|13797.4|13796.4|13796.5|13795.5|13797.5|13796.5|13795.6|13794.9|367
1658209200000|2022-07-19 05:40:00|13796.4|13795.4|13797.3|13796.3|13797.9|13796.8|13794.6|13793.6|545
1658209500000|2022-07-19 05:45:00|13797.4|13796.4|13796.4|13795.4|13797.5|13796.5|13796|13795.1|414
1658209800000|2022-07-19 05:50:00|13796.5|13795.5|13803.4|13802.4|13804|13803.1|13795.5|13794.6|599
1658210100000|2022-07-19 05:55:00|13803.3|13802.3|13800.4|13799.4|13804.1|13803.2|13799.8|13798.4|574
1658210400000|2022-07-19 06:00:00|13800.5|13799.5|13790.9|13789.9|13801|13799.5|13783.3|13781.6|1065
1658210700000|2022-07-19 06:05:00|13790.7|13790|13789.7|13788.7|13795.8|13794.8|13789.3|13788.5|719
1658211000000|2022-07-19 06:10:00|13789.6|13788.9|13791.5|13790.8|13791.9|13790.9|13789.6|13788.7|630
1658211300000|2022-07-19 06:15:00|13791.4|13790.7|13793.5|13792.5|13795.8|13794.9|13790.3|13789.5|658
1658211600000|2022-07-19 06:20:00|13793.6|13792.6|13795.4|13794.4|13795.6|13794.6|13792.2|13791.2|614
1658211900000|2022-07-19 06:25:00|13795.1|13794.3|13795.5|13794.5|13796.7|13795.7|13791|13790.3|681
1658212200000|2022-07-19 06:30:00|13795.4|13794.4|13787.1|13786.1|13795.4|13794.4|13784.4|13783.4|769
1658212500000|2022-07-19 06:35:00|13787.2|13786.2|13782.2|13781.2|13788.9|13787.9|13782|13781|635
1658212800000|2022-07-19 06:40:00|13782.1|13781.1|13783.9|13783.2|13786.4|13785.5|13781.3|13780.3|577
1658213100000|2022-07-19 06:45:00|13784.1|13783.1|13780.3|13779.3|13785|13784.1|13777.5|13776.8|721
1658213400000|2022-07-19 06:50:00|13780.1|13779.1|13778.7|13778|13780.6|13779.8|13775.4|13774.4|774
1658213700000|2022-07-19 06:55:00|13778.8|13777.8|13781|13780|13782|13781|13771.1|13770.1|986
1658214000000|2022-07-19 07:00:00|13781.1|13780.1|13785.6|13784.6|13786.3|13785.1|13775.9|13774.9|1195
1658214300000|2022-07-19 07:05:00|13786|13784.4|13787.6|13786.6|13794.2|13793.2|13784.8|13783.9|888
1658214600000|2022-07-19 07:10:00|13787.5|13786.5|13783.6|13782.9|13789.5|13788.5|13782.4|13781.7|875
1658214900000|2022-07-19 07:15:00|13784.5|13783.8|13791.1|13790.1|13793.9|13792.8|13783.1|13782.4|751
1658215200000|2022-07-19 07:20:00|13791.4|13790.7|13796.3|13795.6|13796.5|13795.6|13790|13788.6|618
1658215500000|2022-07-19 07:25:00|13796.4|13795.4|13800.4|13799.4|13801.7|13800.7|13792.8|13791.6|983
1658215800000|2022-07-19 07:30:00|13800.3|13799.3|13792.5|13791.5|13802.5|13801.5|13790.6|13789.3|1428
1658216100000|2022-07-19 07:35:00|13792.6|13791.6|13785.4|13784.7|13793.6|13792.6|13785.2|13784.2|1218
1658216400000|2022-07-19 07:40:00|13785.3|13784.6|13783.1|13782.1|13790.3|13789.3|13780.7|13779.7|907
1658216700000|2022-07-19 07:45:00|13783|13782|13785.5|13784.5|13785.8|13784.8|13780.3|13779.4|948
1658217000000|2022-07-19 07:50:00|13785.4|13784.4|13780.5|13779.5|13785.6|13784.6|13775.3|13774.3|983
1658217300000|2022-07-19 07:55:00|13780.6|13779.6|13774.5|13773.5|13780.8|13779.8|13771.7|13770.6|981
1658217600000|2022-07-19 08:00:00|13774.6|13773.6|13767.3|13766.3|13775|13774.1|13762.7|13762|1221
1658217900000|2022-07-19 08:05:00|13767.4|13766.4|13767.8|13766.2|13774.5|13773.5|13765.2|13764.2|1135
1658218200000|2022-07-19 08:10:00|13767.5|13766.5|13779.1|13778.1|13780.4|13779.7|13767.3|13766.1|1308
1658218500000|2022-07-19 08:15:00|13779.2|13778.2|13773.6|13772.1|13781.2|13780.3|13773.1|13772.1|983
1658218800000|2022-07-19 08:20:00|13773.4|13771.9|13773.9|13772.9|13780.3|13779.4|13772.8|13771.8|781
1658219100000|2022-07-19 08:25:00|13773.8|13772.8|13773.1|13772.1|13777|13775.7|13771|13769.8|958
1658219400000|2022-07-19 08:30:00|13773|13772|13773.7|13772.2|13774.3|13772.8|13768.3|13767.3|1507
1658219700000|2022-07-19 08:35:00|13773.8|13772.1|13774.7|13773.7|13777.1|13776|13771.5|13770|1130
1658220000000|2022-07-19 08:40:00|13774.8|13773.8|13776.9|13775|13779.1|13777.7|13774.8|13773.5|1063
1658220300000|2022-07-19 08:45:00|13776.7|13775.1|13773.3|13771.8|13780.5|13779.5|13772.5|13771.2|852
1658220600000|2022-07-19 08:50:00|13773.1|13772.1|13772.7|13771.7|13776.6|13775.6|13772.2|13771.1|528
1658220900000|2022-07-19 08:55:00|13772.6|13771.6|13772.8|13771.8|13774.1|13773.1|13770.6|13769.8|549
1658221200000|2022-07-19 09:00:00|13772.7|13771.7|13771.3|13770.3|13776.9|13775.7|13770.9|13770.1|721
1658221500000|2022-07-19 09:05:00|13771.4|13770.4|13768|13767|13773.2|13772.2|13767.8|13766.7|689
1658221800000|2022-07-19 09:10:00|13767.9|13766.9|13766.2|13765.2|13769.9|13769|13765.1|13764.4|796
1658222100000|2022-07-19 09:15:00|13766.3|13765.3|13768.2|13767.2|13769.3|13768.4|13763.3|13762.3|709
1658222400000|2022-07-19 09:20:00|13768.1|13767.1|13759.7|13758.7|13768.2|13767.2|13757.7|13756.7|639
1658222700000|2022-07-19 09:25:00|13759.6|13758.6|13768|13767|13768.2|13767.1|13759.5|13758.5|739
1658223000000|2022-07-19 09:30:00|13767.9|13766.9|13774|13773|13774|13773|13767.4|13766|641
1658223300000|2022-07-19 09:35:00|13774.1|13773.1|13766.7|13765.7|13775|13774.2|13766.5|13765.6|852
1658223600000|2022-07-19 09:40:00|13766.6|13765.6|13764.1|13763.1|13768.3|13767.3|13763.1|13762.1|879
1658223900000|2022-07-19 09:45:00|13764|13763|13764.1|13763.4|13764.6|13763.6|13760.2|13759.2|726
1658224200000|2022-07-19 09:50:00|13764.3|13763.3|13766|13765|13767.6|13766.5|13764|13762.9|447
1658224500000|2022-07-19 09:55:00|13766.1|13765.1|13769.8|13769.1|13770.7|13769.8|13764.6|13763.4|470
1658224800000|2022-07-19 10:00:00|13769.9|13768.9|13758.2|13757.2|13770.3|13769.4|13758.1|13756.9|803
1658225100000|2022-07-19 10:05:00|13758.1|13757.1|13755.2|13753.6|13759.1|13757.5|13751.5|13750.5|1318
1658225400000|2022-07-19 10:10:00|13755.1|13753.5|13754.9|13753.9|13755.5|13754.6|13753.4|13752.4|745
1658225700000|2022-07-19 10:15:00|13754.8|13753.8|13753.5|13752.5|13757.6|13756.4|13752|13751.1|800
1658226000000|2022-07-19 10:20:00|13753.3|13752.6|13757.2|13756.2|13757.9|13756.7|13751.9|13751.1|700
1658226300000|2022-07-19 10:25:00|13757.1|13756.1|13759.4|13758.4|13759.9|13758.7|13756|13755|598
1658226600000|2022-07-19 10:30:00|13759.6|13758.6|13762.5|13761.5|13764.1|13763.1|13759.3|13758.1|760
1658226900000|2022-07-19 10:35:00|13762.6|13761.6|13761.3|13760.3|13764.7|13763.4|13759.2|13758.5|777
1658227200000|2022-07-19 10:40:00|13761.2|13760.2|13758|13757|13763.1|13762.1|13757.3|13756.5|462
1658227500000|2022-07-19 10:45:00|13758.1|13757.1|13753|13752|13758.2|13757.5|13752.1|13750.9|656
1658227800000|2022-07-19 10:50:00|13753.2|13752.2|13752.1|13751.4|13759.3|13758.1|13749.8|13748.8|984
1658228100000|2022-07-19 10:55:00|13752.2|13751.5|13748.3|13747.6|13754.8|13753.8|13747.7|13746.7|912
1658228400000|2022-07-19 11:00:00|13748.4|13747.7|13750.6|13749.6|13751.4|13750.4|13744.4|13743.4|975
1658228700000|2022-07-19 11:05:00|13750.7|13749.7|13746.4|13745.4|13752.3|13751.3|13745.1|13744.3|719
1658229000000|2022-07-19 11:10:00|13745.7|13745|13748.1|13747.1|13750.6|13749.6|13744.6|13743.7|882
1658229300000|2022-07-19 11:15:00|13747.8|13746.8|13751.9|13750.9|13752.1|13751.2|13746.5|13745.8|799
1658229600000|2022-07-19 11:20:00|13752|13751|13752.9|13751.9|13754.1|13753.2|13750.1|13749.1|822
1658229900000|2022-07-19 11:25:00|13752.8|13751.8|13749.8|13748.8|13754.8|13754|13749.3|13748.6|544
1658230200000|2022-07-19 11:30:00|13749.7|13748.7|13747.2|13746.2|13751.7|13750.9|13745.4|13744.5|746
1658230500000|2022-07-19 11:35:00|13747.1|13746.1|13747.6|13746.9|13751.3|13750.5|13746.6|13745.6|579
1658230800000|2022-07-19 11:40:00|13747.5|13746.8|13746.8|13746.1|13749.7|13748.7|13746.5|13745.5|767
1658231100000|2022-07-19 11:45:00|13746.7|13746|13742.1|13741.1|13749.8|13748.3|13738.6|13737.2|877
1658231400000|2022-07-19 11:50:00|13742|13741|13745.2|13744.2|13745.4|13744.6|13741.7|13740.7|721
1658231700000|2022-07-19 11:55:00|13745.1|13744.1|13748.5|13747.5|13750.1|13749.1|13744.1|13743.1|716
1658232000000|2022-07-19 12:00:00|13748.4|13747.4|13756.1|13755.1|13757|13756.2|13748|13747|923
1658232300000|2022-07-19 12:05:00|13756|13755|13760.6|13759.6|13761.7|13760.7|13755.8|13754.9|688
1658232600000|2022-07-19 12:10:00|13760.5|13759.5|13765.1|13764.4|13767|13766|13757.7|13756.8|784
1658232900000|2022-07-19 12:15:00|13765|13764.3|13774.1|13773.4|13774.3|13773.6|13765|13764.3|861
1658233200000|2022-07-19 12:20:00|13774|13773.3|13774.3|13773.3|13776.8|13776|13771.9|13770.9|1071
1658233500000|2022-07-19 12:25:00|13774.2|13773.2|13773|13771.2|13775.2|13774.3|13768.5|13767.5|854
1658233800000|2022-07-19 12:30:00|13773.3|13770.9|13758.9|13757.9|13773.3|13771.6|13758.6|13757.6|1330
1658234100000|2022-07-19 12:35:00|13758.7|13757.7|13768.7|13768|13768.9|13768|13756.6|13755.6|870
1658234400000|2022-07-19 12:40:00|13769|13768.1|13764.8|13764.1|13769.1|13768.1|13763.1|13762.1|747
1658234700000|2022-07-19 12:45:00|13764.9|13764.2|13762.2|13761.2|13767.4|13766.4|13762|13761|788
1658235000000|2022-07-19 12:50:00|13761.9|13760.9|13761.7|13760.7|13764.5|13763.6|13758.1|13757.1|902
1658235300000|2022-07-19 12:55:00|13761.5|13760.5|13765.1|13764.1|13766.1|13765.2|13761.1|13760.1|750
1658235600000|2022-07-19 13:00:00|13765.3|13764.3|13766.4|13765.4|13769.4|13768.5|13764.2|13763.2|879
1658235900000|2022-07-19 13:05:00|13766.3|13765.3|13761.2|13760.2|13766.9|13766.1|13761.1|13760.2|847
1658236200000|2022-07-19 13:10:00|13761.3|13760.3|13755.7|13754.7|13761.5|13760.8|13752.4|13751.7|836
1658236500000|2022-07-19 13:15:00|13755.8|13754.8|13756.5|13755.8|13759.6|13758.6|13755|13754|853
1658236800000|2022-07-19 13:20:00|13756.8|13755.9|13746.4|13745.4|13757.1|13756.2|13744.9|13744.1|944
1658237100000|2022-07-19 13:25:00|13745.8|13745.1|13753.1|13752.1|13753.1|13752.4|13745.5|13744.6|978
1658237400000|2022-07-19 13:30:00|13752.9|13752.2|13754|13753|13754.3|13753.4|13746.6|13745.9|990
1658237700000|2022-07-19 13:35:00|13754.1|13753.1|13752.3|13751.3|13754.3|13753.3|13748.9|13747.9|991
1658238000000|2022-07-19 13:40:00|13752.2|13751.5|13755.4|13754.4|13757.8|13757|13751.2|13750.3|981
1658238300000|2022-07-19 13:45:00|13755.2|13754.2|13759.8|13758.8|13760.1|13759.1|13751.6|13750.5|1037
1658238600000|2022-07-19 13:50:00|13759.9|13758.9|13765.2|13764.2|13766.4|13765.4|13755.2|13754.3|982
1658238900000|2022-07-19 13:55:00|13765.3|13764.3|13766.4|13765.4|13768.3|13767.2|13762.7|13761.8|818
1658239200000|2022-07-19 14:00:00|13766.3|13765.6|13765.2|13764.2|13766.5|13765.6|13762.3|13761.3|844
1658239500000|2022-07-19 14:05:00|13765.1|13764.1|13761|13760.3|13765.2|13764.2|13759.8|13759.1|872
1658239800000|2022-07-19 14:10:00|13760.9|13760.2|13763.3|13762.6|13764|13763.1|13750.3|13748.6|1332
1658240100000|2022-07-19 14:15:00|13763.2|13762.5|13777.2|13776.2|13782.7|13781.7|13762.1|13760.8|1506
1658240400000|2022-07-19 14:20:00|13777.3|13776.3|13783.4|13782.4|13787.7|13786.4|13777.1|13776.1|1567
1658240700000|2022-07-19 14:25:00|13783.9|13782.9|13785.8|13784.8|13786.6|13785.9|13780.4|13779.1|1315
1658241000000|2022-07-19 14:30:00|13785.9|13785.2|13790.7|13789.7|13791.5|13790.2|13783.4|13782.6|1096
1658241300000|2022-07-19 14:35:00|13790.8|13789.8|13788.6|13787.9|13794.2|13793.2|13788|13787.3|1225
1658241600000|2022-07-19 14:40:00|13788.5|13787.8|13794.2|13793.2|13797|13796|13787.5|13786.2|1166
1658241900000|2022-07-19 14:45:00|13793.5|13792.5|13788.6|13787.6|13795.9|13794.6|13787.3|13786.1|1028
1658242200000|2022-07-19 14:50:00|13788.5|13787.5|13780.8|13780.1|13790.3|13789|13780.1|13779.3|1332
1658242500000|2022-07-19 14:55:00|13780.9|13780.2|13788|13787|13789|13788.2|13780.8|13780|954
1658242800000|2022-07-19 15:00:00|13787.9|13786.9|13777.3|13776.3|13788.8|13787.8|13776.9|13776.1|1182
1658243100000|2022-07-19 15:05:00|13777.2|13776.2|13777.3|13776.3|13781.1|13780.1|13775.1|13773.9|1138
1658243400000|2022-07-19 15:10:00|13777.4|13776.4|13776.6|13775.6|13780.1|13779.1|13775.2|13774.1|1054
1658243700000|2022-07-19 15:15:00|13776.4|13775.4|13778.2|13777.2|13779.9|13778.7|13773.8|13772.8|864
1658244000000|2022-07-19 15:20:00|13778|13777.3|13780.9|13780.2|13781.7|13781|13776.8|13775.7|768
1658244300000|2022-07-19 15:25:00|13781.1|13780.1|13784.7|13784|13785|13784.3|13780.7|13779.8|734
1658244600000|2022-07-19 15:30:00|13784.5|13783.8|13788.1|13787.1|13788.2|13787.4|13783.4|13782.6|845
1658244900000|2022-07-19 15:35:00|13788.2|13787.2|13791.2|13790.5|13792.5|13791.8|13787|13786|765
1658245200000|2022-07-19 15:40:00|13791.1|13790.1|13794|13793|13794.1|13793.2|13790.1|13789.1|606
1658245500000|2022-07-19 15:45:00|13793.9|13793.2|13792.6|13791.9|13795.2|13794.3|13791.1|13790.1|633
1658245800000|2022-07-19 15:50:00|13792.5|13791.8|13791.7|13790.7|13794.9|13793.8|13791.2|13790|755
1658246100000|2022-07-19 15:55:00|13791.8|13790.8|13794.4|13793.4|13797.2|13796.4|13791.4|13790.4|762
1658246400000|2022-07-19 16:00:00|13794.5|13793.5|13796.3|13795.6|13796.4|13795.6|13793.7|13792.8|655
1658246700000|2022-07-19 16:05:00|13796.4|13795.7|13797.1|13796.1|13802.1|13801.1|13795.2|13794|753
1658247000000|2022-07-19 16:10:00|13797|13796|13791.4|13790.4|13797.7|13796.7|13786.5|13785.2|802
1658247300000|2022-07-19 16:15:00|13791.2|13790.2|13795.5|13794.5|13796.1|13795.2|13790.8|13789.9|494
1658247600000|2022-07-19 16:20:00|13795.3|13794.6|13792.9|13792.2|13796.3|13795.6|13792.2|13791.5|615
1658247900000|2022-07-19 16:25:00|13793|13792.3|13794.2|13793.5|13795.4|13794.5|13792.6|13791.6|657
1658248200000|2022-07-19 16:30:00|13794.1|13793.4|13796.5|13795.5|13796.5|13795.6|13791.2|13790.2|469
1658248500000|2022-07-19 16:35:00|13796.4|13795.4|13798.8|13798.1|13799.7|13798.8|13796.3|13795.4|476
1658248800000|2022-07-19 16:40:00|13798.7|13798|13804.1|13803.1|13804.9|13803.5|13798.5|13797.8|543
1658249100000|2022-07-19 16:45:00|13805.1|13804.1|13804.8|13804.1|13805.3|13804.5|13803.9|13803.2|415
1658249400000|2022-07-19 16:50:00|13804.9|13804.2|13804.8|13803.8|13805.4|13804.7|13801.7|13800.9|485
1658249700000|2022-07-19 16:55:00|13804.7|13803.7|13804.8|13803.8|13805|13804.2|13802.7|13802|465
1658250000000|2022-07-19 17:00:00|13804.9|13803.9|13805.3|13804.6|13805.6|13804.9|13803.1|13802.4|461
1658250300000|2022-07-19 17:05:00|13805.2|13804.5|13809|13808|13811.4|13810.5|13804.5|13803.8|463
1658250600000|2022-07-19 17:10:00|13809.1|13808.1|13809.3|13808.3|13810.4|13809.4|13807.5|13806.5|557
1658250900000|2022-07-19 17:15:00|13809.2|13808.2|13805.2|13804.5|13810.3|13809.5|13804.2|13803.4|416
1658251200000|2022-07-19 17:20:00|13805.3|13804.6|13804.5|13803.8|13806.8|13806|13803.4|13802.7|366
1658251500000|2022-07-19 17:25:00|13804.4|13803.7|13807.2|13806.5|13808.3|13807.6|13804.4|13803.7|311
1658251800000|2022-07-19 17:30:00|13807.3|13806.6|13809.1|13808.4|13810.2|13809.3|13806.6|13805.9|476
1658252100000|2022-07-19 17:35:00|13809|13808.3|13812|13811.3|13814.3|13813.2|13809|13808.2|461
1658252400000|2022-07-19 17:40:00|13812.3|13811.2|13815.6|13814.6|13815.8|13815.1|13812.1|13811.1|428
1658252700000|2022-07-19 17:45:00|13815.5|13814.5|13815.7|13814.7|13817|13815.9|13813.6|13812.6|383
1658253000000|2022-07-19 17:50:00|13815.8|13814.8|13816.3|13815.3|13817.2|13816.2|13815.2|13814.2|436
1658253300000|2022-07-19 17:55:00|13816.1|13815.1|13816.4|13815.7|13817.6|13816.8|13815.2|13814.2|481
1658253600000|2022-07-19 18:00:00|13816.5|13815.8|13817.3|13816.6|13817.6|13816.9|13815.5|13814.7|344
1658253900000|2022-07-19 18:05:00|13817.2|13816.5|13819.4|13818.7|13819.5|13818.7|13816.5|13815.7|256
1658254200000|2022-07-19 18:10:00|13819.2|13818.5|13819.7|13818.7|13821.9|13821.1|13817.6|13816.5|641
1658254500000|2022-07-19 18:15:00|13819.6|13818.6|13820.7|13819.7|13821|13820.3|13818.9|13817.7|464
1658254800000|2022-07-19 18:20:00|13820.6|13819.6|13821.7|13820.7|13821.8|13821|13819|13817.6|550
1658255100000|2022-07-19 18:25:00|13821.6|13820.9|13821.7|13820.7|13823|13822|13820.6|13819.5|435
1658255400000|2022-07-19 18:30:00|13821.8|13820.8|13823.4|13822.7|13824.6|13823.9|13821.4|13820.4|430
1658255700000|2022-07-19 18:35:00|13823.3|13822.6|13823.5|13822.5|13823.6|13822.8|13822.2|13821.3|334
1658256000000|2022-07-19 18:40:00|13823.4|13822.4|13822|13821|13824.5|13823.5|13821.7|13821|353
1658256300000|2022-07-19 18:45:00|13822.1|13821.1|13823.8|13822.8|13824.8|13824|13821.9|13821|386
1658256600000|2022-07-19 18:50:00|13823.9|13822.9|13821.8|13820.8|13824.2|13823.4|13821.4|13820.5|417
1658256900000|2022-07-19 18:55:00|13821.7|13820.7|13820.3|13819.6|13822.3|13821.6|13820.3|13819.4|427
1658257200000|2022-07-19 19:00:00|13820.1|13819.4|13820.6|13819.9|13822.6|13821.8|13820.1|13819.3|550
1658257500000|2022-07-19 19:05:00|13820.7|13820|13819.9|13818.9|13821.9|13821|13819.6|13818.6|471
1658257800000|2022-07-19 19:10:00|13820|13819|13821.8|13820.8|13822|13821.2|13819.7|13818.7|433
1658258100000|2022-07-19 19:15:00|13821.9|13820.9|13821.6|13820.6|13822.1|13821.3|13819.9|13818.9|341
1658258400000|2022-07-19 19:20:00|13821.5|13820.5|13822.8|13821.8|13823|13822.1|13821.5|13820.5|433
1658258700000|2022-07-19 19:25:00|13822.9|13821.9|13823.2|13822.2|13824.9|13824|13822.5|13821.6|530
1658259000000|2022-07-19 19:30:00|13823.3|13822.3|13822.8|13821.8|13824|13822.7|13821.9|13821|345
1658259300000|2022-07-19 19:35:00|13822.7|13821.7|13821|13820|13823.9|13823|13820.8|13819.9|295
1658259600000|2022-07-19 19:40:00|13821.2|13820.5|13820.7|13819.7|13821.3|13820.5|13819.2|13818.4|375
1658259900000|2022-07-19 19:45:00|13820.8|13819.8|13819.9|13819.2|13822.1|13821.1|13818.9|13817.8|631
1658260200000|2022-07-19 19:50:00|13820.2|13819.1|13818.8|13817.8|13820.9|13819.9|13816.9|13816|850
1658260500000|2022-07-19 19:55:00|13818.9|13817.9|13823.2|13822.5|13823.8|13822.8|13818.6|13817.7|914
1658260800000|2022-07-19 20:00:00|13823.4|13822.4|13823.5|13822.5|13825.2|13824.4|13821.8|13820.8|453
1658261100000|2022-07-19 20:05:00|13823.6|13822.6|13821.9|13820.9|13825.2|13824.5|13821.5|13820.3|611
1658261400000|2022-07-19 20:10:00|13822|13821|13821.5|13820.5|13823.5|13822.6|13820.8|13819.9|212
1658261700000|2022-07-19 20:15:00|13821.4|13820.4|13821.5|13820.8|13822.1|13821.2|13819.4|13818.5|211
1658262000000|2022-07-19 20:20:00|13821.7|13820.7|13824.5|13823.5|13825.5|13824.4|13821.1|13820.3|250
1658262300000|2022-07-19 20:25:00|13824.6|13823.6|13820.7|13819.7|13824.8|13823.6|13820.5|13819.4|228
1658262600000|2022-07-19 20:30:00|13820.6|13819.9|13820.7|13819.7|13821.8|13820.6|13820.1|13819.1|334
1658262900000|2022-07-19 20:35:00|13820.8|13819.8|13819.7|13818.7|13821|13819.8|13817.6|13816.8|358
1658263200000|2022-07-19 20:40:00|13819.4|13818.4|13817.9|13816.9|13820.1|13818.9|13816.4|13815.4|437
1658263500000|2022-07-19 20:45:00|13818|13817|13818.6|13816.8|13819.4|13818|13818|13816.7|179
1658263800000|2022-07-19 20:50:00|13818.5|13816.7|13819.3|13817.6|13820|13818.4|13818.5|13816.6|323
1658264100000|2022-07-19 20:55:00|13819.6|13817.4|13822.8|13816.8|13824.2|13819.8|13819.2|13816.3|573
1658264400000|2022-07-19 21:00:00|13822.9|13816.9|13821.8|13815.8|13823.9|13817.9|13819.2|13814.1|54
1658264700000|2022-07-19 21:05:00|13821.6|13815.6|13821.3|13815.5|13823|13817|13820.9|13814.9|74
1658265000000|2022-07-19 21:10:00|13821.1|13815.1|13820.9|13814.9|13822.7|13817|13820.1|13814.1|1078
1658265300000|2022-07-19 21:15:00|13821.1|13815.1|13820.1|13814.4|13821.7|13815.8|13819.2|13813.7|715
1658265600000|2022-07-19 21:20:00|13820.7|13814.7|13820.6|13815.8|13821.6|13816.2|13819.7|13814.2|1166
1658265900000|2022-07-19 21:25:00|13820|13815.9|13820.8|13816.8|13822.7|13817.2|13819.9|13815.1|876
1658266200000|2022-07-19 21:30:00|13821.6|13816.6|13821.5|13816.8|13822|13816.9|13820.7|13815.5|205
1658266500000|2022-07-19 21:35:00|13821.4|13816.7|13819.9|13815.1|13821.7|13816.8|13819.6|13815|244
1658266800000|2022-07-19 21:40:00|13819.8|13815.4|13820.2|13814.7|13820.7|13816.2|13819.4|13814.5|226
1658267100000|2022-07-19 21:45:00|13819.3|13815.1|13819.7|13815.8|13821.3|13816.7|13819|13814.6|335
1658267400000|2022-07-19 21:50:00|13819.6|13815.9|13819.9|13815.6|13820.9|13816.6|13819|13814.6|335
1658267700000|2022-07-19 21:55:00|13820|13815.7|13820.5|13816.5|13821.9|13816.9|13819.3|13814.7|340
1658268000000|2022-07-19 22:00:00|13820.4|13816.3|13820.4|13815.7|13824|13818.9|13819.1|13814.3|1669
1658268300000|2022-07-19 22:05:00|13820.1|13815.6|13820.6|13816.8|13821.2|13817.8|13818.3|13815.2|1225
1658268600000|2022-07-19 22:10:00|13820.5|13816.9|13818.7|13815.1|13820.6|13817.5|13817.1|13814.3|1683
1658268900000|2022-07-19 22:15:00|13818.9|13815|13816.2|13814.7|13818.9|13815.8|13816.1|13814|1742
1658269200000|2022-07-19 22:20:00|13816.3|13814.6|13816.3|13814.7|13817.4|13815.6|13815|13813.2|1139
1658269500000|2022-07-19 22:25:00|13816.1|13815.1|13815.6|13814.6|13816.7|13815.1|13815.4|13813.9|591
1658269800000|2022-07-19 22:30:00|13816|13814.3|13817|13815.4|13818.9|13817.9|13815.5|13814.1|790
1658270100000|2022-07-19 22:35:00|13817.1|13815.3|13817.3|13815.6|13818.3|13817|13816|13814.6|797
1658270400000|2022-07-19 22:40:00|13817.5|13815.4|13816.5|13814.9|13817.9|13816.1|13816.1|13814.2|604
1658270700000|2022-07-19 22:45:00|13816.6|13815.1|13817.2|13815.6|13817.6|13815.9|13816.3|13814.6|871
1658271000000|2022-07-19 22:50:00|13816.8|13815.8|13817.4|13815.4|13817.6|13816.1|13816.8|13815.1|391
1658271300000|2022-07-19 22:55:00|13817.3|13815.5|13817.9|13815.9|13819.4|13817.5|13817.1|13815.2|365
1658271600000|2022-07-19 23:00:00|13817.7|13816|13819.8|13818.2|13820.6|13819.1|13817.7|13815.9|789
1658271900000|2022-07-19 23:05:00|13819.9|13818|13822.3|13820.7|13822.5|13821.2|13819.6|13818|649
1658272200000|2022-07-19 23:10:00|13822.2|13821|13818.2|13817.2|13822.3|13821.2|13818.2|13816.8|908
1658272500000|2022-07-19 23:15:00|13818.3|13817.3|13818.7|13817|13820.3|13818.9|13814.9|13813.5|1012
1658272800000|2022-07-19 23:20:00|13818.8|13817.1|13818.2|13817.2|13820.6|13819.3|13814.5|13813.4|1340
1658273100000|2022-07-19 23:25:00|13818.1|13817.1|13821.6|13819.8|13822.1|13820.9|13815.6|13814.4|1056
1658273400000|2022-07-19 23:30:00|13821.7|13820|13819|13817.2|13823|13821.8|13817.8|13816.2|1135
1658273700000|2022-07-19 23:35:00|13818.8|13817.3|13817.4|13815.7|13820.8|13819.1|13816.4|13815.2|689
1658274000000|2022-07-19 23:40:00|13817.2|13815.9|13819.6|13818.6|13820.4|13818.8|13816.9|13815.5|670
1658274300000|2022-07-19 23:45:00|13820|13818.3|13823.3|13821.5|13823.3|13821.8|13818|13816.6|1132
1658274600000|2022-07-19 23:50:00|13823.2|13821.8|13821.6|13819.8|13824.9|13823.5|13820.4|13819.4|1101
1658274900000|2022-07-19 23:55:00|13821.7|13819.9|13820|13818.3|13822.5|13821|13817.6|13816.3|852
1658275200000|2022-07-20 00:00:00|13819.2|13818.2|13825.1|13824.1|13827.6|13826.3|13814.4|13813.6|1361
1658275500000|2022-07-20 00:05:00|13825|13824|13829.2|13828.2|13830.1|13829.1|13822.9|13821.7|654
1658275800000|2022-07-20 00:10:00|13829.1|13828.1|13835.2|13834.2|13837.9|13836.5|13828.5|13827.6|663
1658276100000|2022-07-20 00:15:00|13835.3|13834.3|13837.2|13836.2|13838|13837.1|13833.2|13832.3|705
1658276400000|2022-07-20 00:20:00|13837.1|13836.1|13827.1|13826.1|13837.1|13836.1|13826.1|13825.2|1085
1658276700000|2022-07-20 00:25:00|13827.2|13826.2|13830.5|13829.5|13832.5|13831.7|13825.9|13825|860
1658277000000|2022-07-20 00:30:00|13830.3|13829.6|13833|13832|13836.3|13835.5|13830.3|13829.4|653
1658277300000|2022-07-20 00:35:00|13832.9|13831.9|13832.2|13831.2|13833.2|13832.4|13830.7|13829.7|467
1658277600000|2022-07-20 00:40:00|13832.5|13831|13828.9|13827.9|13834.7|13833.7|13828.1|13827.1|600
1658277900000|2022-07-20 00:45:00|13828.8|13827.8|13829.1|13828.1|13832.1|13830.9|13826.2|13825.2|676
1658278200000|2022-07-20 00:50:00|13829.2|13828.2|13813.3|13811.7|13830.8|13830.1|13809.5|13807.8|1556
1658278500000|2022-07-20 00:55:00|13813.1|13811.6|13815.8|13814.8|13817.8|13816.8|13811.4|13810.2|1141
1658278800000|2022-07-20 01:00:00|13815.9|13814.9|13813.6|13812.6|13818.5|13817.5|13811.6|13810.6|854
1658279100000|2022-07-20 01:05:00|13813.7|13812.7|13814.1|13813.1|13816.4|13815.7|13813.6|13812.6|705
1658279400000|2022-07-20 01:10:00|13814.2|13813.2|13817.7|13816.7|13821.7|13820.8|13814.1|13813.2|682
1658279700000|2022-07-20 01:15:00|13817.8|13816.8|13803.4|13802.7|13820.4|13819.5|13801.2|13800.2|700
1658280000000|2022-07-20 01:20:00|13803.5|13802.4|13804.8|13803.8|13806.2|13805.5|13801.3|13800.4|947
1658280300000|2022-07-20 01:25:00|13804.6|13803.9|13798.7|13798|13806.3|13805.3|13795|13794|903
1658280600000|2022-07-20 01:30:00|13798.5|13797.8|13793.8|13792.8|13802.2|13801.2|13792.2|13791.2|620
1658280900000|2022-07-20 01:35:00|13794.4|13793.4|13797.3|13796.6|13798|13797|13794|13793.1|543
1658281200000|2022-07-20 01:40:00|13797.4|13796.4|13802.1|13801.1|13803.2|13802.2|13797.1|13796.2|559
1658281500000|2022-07-20 01:45:00|13802.2|13801.2|13799.2|13798.2|13803.5|13802.6|13799.2|13798.2|485
1658281800000|2022-07-20 01:50:00|13799.3|13798.3|13803.2|13802.5|13803.2|13802.5|13798.1|13797.3|536
1658282100000|2022-07-20 01:55:00|13803.3|13802.6|13806.2|13805.2|13807|13806.2|13802.9|13802|579
1658282400000|2022-07-20 02:00:00|13806.1|13805.1|13809.8|13808.8|13810.5|13809.5|13804.8|13803.9|676
1658282700000|2022-07-20 02:05:00|13810.2|13809.1|13812.8|13811.8|13814.1|13813.1|13806.6|13805.9|613
1658283000000|2022-07-20 02:10:00|13812.9|13811.9|13807.5|13806.5|13813.4|13812.4|13807.3|13806.3|536
1658283300000|2022-07-20 02:15:00|13807.4|13806.4|13809.7|13808.7|13810.1|13809.3|13806.3|13805.3|487
1658283600000|2022-07-20 02:20:00|13809.8|13808.8|13811.2|13810.2|13812.7|13811.7|13809.3|13808.3|527
1658283900000|2022-07-20 02:25:00|13811.3|13810.3|13813.7|13812.7|13815.5|13814.7|13810.9|13810|517
1658284200000|2022-07-20 02:30:00|13813.8|13812.8|13815.5|13814.5|13816.5|13815.3|13813|13812|411
1658284500000|2022-07-20 02:35:00|13815.7|13814.7|13819.4|13818.4|13823|13822.2|13815.5|13814.7|525
1658284800000|2022-07-20 02:40:00|13819.3|13818.3|13816.1|13815.1|13819.9|13818.9|13813.8|13813|365
1658285100000|2022-07-20 02:45:00|13816.2|13815.2|13814.4|13813.4|13817.2|13816.2|13812.9|13812|486
1658285400000|2022-07-20 02:50:00|13814.3|13813.3|13812.3|13811.6|13814.8|13814.1|13811.1|13810.4|437
1658285700000|2022-07-20 02:55:00|13812.2|13811.5|13812.2|13811.2|13812.5|13811.7|13808.3|13807.4|396
1658286000000|2022-07-20 03:00:00|13812.1|13811.1|13810.7|13809.7|13812.6|13811.7|13809.2|13808.2|263
1658286300000|2022-07-20 03:05:00|13810.6|13809.6|13814.5|13813.5|13818.6|13817.7|13810.4|13809.4|484
1658286600000|2022-07-20 03:10:00|13814.6|13813.6|13811.3|13810.3|13815|13814.2|13810.8|13809.9|333
1658286900000|2022-07-20 03:15:00|13811.4|13810.4|13812.1|13811.1|13813.2|13812.3|13808.9|13808|429
1658287200000|2022-07-20 03:20:00|13812.2|13811.2|13811.3|13810.6|13812.9|13812|13810.1|13809.1|408
1658287500000|2022-07-20 03:25:00|13811.2|13810.5|13809.8|13809.1|13812.2|13811.2|13809.6|13808.7|346
1658287800000|2022-07-20 03:30:00|13809.9|13809.2|13807.8|13806.8|13811|13810.3|13807.4|13806.7|351
1658288100000|2022-07-20 03:35:00|13807.7|13806.7|13807.1|13806.1|13808.5|13807.7|13806.8|13805.9|479
1658288400000|2022-07-20 03:40:00|13807.4|13806.7|13806|13805|13808.1|13807.2|13804.6|13803.6|261
1658288700000|2022-07-20 03:45:00|13805.9|13804.9|13806.8|13806.1|13807.2|13806.3|13805.3|13804.4|251
1658289000000|2022-07-20 03:50:00|13806.9|13806.2|13809.1|13808.1|13811.2|13810.2|13806.8|13806|358
1658289300000|2022-07-20 03:55:00|13809.2|13808.2|13810.1|13809.1|13811.2|13810.2|13809.2|13808.2|392
1658289600000|2022-07-20 04:00:00|13810.2|13809.2|13808|13807.3|13811.7|13811|13807.8|13807|448
1658289900000|2022-07-20 04:05:00|13808.1|13807.4|13809|13808.3|13809.2|13808.3|13808.1|13807.1|188
1658290200000|2022-07-20 04:10:00|13809.1|13808.1|13808|13807|13809.2|13808.2|13805.6|13804.6|239
1658290500000|2022-07-20 04:15:00|13808.1|13807.1|13803.3|13802.3|13808.1|13807.1|13802.6|13801.6|644
1658290800000|2022-07-20 04:20:00|13803.4|13802.4|13801.2|13800.2|13804|13803|13800.6|13799.2|544
1658291100000|2022-07-20 04:25:00|13801.3|13800.3|13803.8|13803.1|13804.1|13803.2|13800.1|13799.3|474
1658291400000|2022-07-20 04:30:00|13804.1|13803.2|13802.9|13802.2|13806.7|13806|13801.8|13801|370
1658291700000|2022-07-20 04:35:00|13803.1|13802.4|13804.7|13803.7|13805.1|13804.2|13802.7|13801.9|331
1658292000000|2022-07-20 04:40:00|13804.8|13803.8|13803|13802|13805.5|13804.6|13802.9|13802|191
1658292300000|2022-07-20 04:45:00|13802.8|13802.1|13801.3|13800.3|13805|13804.3|13800.5|13799.7|245
1658292600000|2022-07-20 04:50:00|13801.2|13800.2|13798|13797|13801.4|13800.6|13797.5|13796.7|342
1658292900000|2022-07-20 04:55:00|13798.1|13797.1|13800|13799|13800.2|13799.3|13796.7|13795.8|303
1658293200000|2022-07-20 05:00:00|13800.1|13799.1|13796.7|13795.7|13800.2|13799.2|13795.9|13795.1|525
1658293500000|2022-07-20 05:05:00|13796.6|13795.6|13797.1|13796.4|13800.3|13799.6|13795.5|13794.8|375
1658293800000|2022-07-20 05:10:00|13797|13796.3|13792.5|13791.5|13798.6|13797.6|13790.6|13789.6|562
1658294100000|2022-07-20 05:15:00|13792.3|13791.6|13795.5|13794.5|13795.5|13794.6|13791.8|13790.9|335
1658294400000|2022-07-20 05:20:00|13795.4|13794.4|13798.8|13797.8|13800.6|13799.9|13794.7|13793.9|481
1658294700000|2022-07-20 05:25:00|13798.9|13797.9|13798.8|13797.8|13799.9|13798.9|13796.7|13795.8|401
1658295000000|2022-07-20 05:30:00|13798.7|13797.7|13796.6|13795.6|13798.8|13797.8|13794.6|13793.8|500
1658295300000|2022-07-20 05:35:00|13796.5|13795.5|13797.7|13797|13798.3|13797.3|13796.5|13795.5|350
1658295600000|2022-07-20 05:40:00|13797.6|13796.9|13800.6|13799.6|13800.7|13800|13796.6|13795.9|434
1658295900000|2022-07-20 05:45:00|13800.5|13799.5|13802.1|13801.1|13802.5|13801.5|13797.3|13796.5|577
1658296200000|2022-07-20 05:50:00|13802.2|13801.2|13807.3|13806.6|13807.5|13806.6|13801.5|13800.7|540
1658296500000|2022-07-20 05:55:00|13807.4|13806.7|13808.6|13807.4|13812.5|13811.3|13807.4|13806.7|715
1658296800000|2022-07-20 06:00:00|13808.7|13807.5|13808.1|13807.1|13811.3|13810.1|13805.7|13804.6|904
1658297100000|2022-07-20 06:05:00|13807.9|13806.9|13813.9|13812.9|13815.7|13814.7|13807.7|13806.6|655
1658297400000|2022-07-20 06:10:00|13813.8|13812.8|13816.6|13815.6|13817.6|13816.7|13813.1|13812.1|466
1658297700000|2022-07-20 06:15:00|13816.4|13815.7|13820.7|13819.7|13821.9|13821.2|13814.6|13813.6|609
1658298000000|2022-07-20 06:20:00|13820.8|13819.8|13817.7|13816.7|13820.8|13819.8|13815.3|13814.6|587
1658298300000|2022-07-20 06:25:00|13817.6|13816.9|13822.6|13821.6|13822.7|13821.7|13817.6|13816.7|461
1658298600000|2022-07-20 06:30:00|13823.2|13822.2|13829.5|13828.5|13830.3|13829.3|13821.8|13820.9|730
1658298900000|2022-07-20 06:35:00|13829.6|13828.8|13828.6|13827.9|13834|13833|13826.7|13826|730
1658299200000|2022-07-20 06:40:00|13828.5|13827.8|13824.2|13823.5|13828.6|13827.8|13822.6|13821.6|670
1658299500000|2022-07-20 06:45:00|13824.1|13823.4|13822.8|13821.8|13825.7|13824.7|13822.6|13821.7|561
1658299800000|2022-07-20 06:50:00|13823|13822|13818.4|13817.4|13824|13823|13817.8|13816.8|690
1658300100000|2022-07-20 06:55:00|13818.8|13817.8|13818.3|13817.3|13819.7|13818.7|13816.2|13815.2|725
1658300400000|2022-07-20 07:00:00|13818.2|13817.2|13814.7|13813.7|13819.6|13818.6|13812.4|13811.5|799
1658300700000|2022-07-20 07:05:00|13814.6|13813.6|13807.2|13806.5|13817.6|13816.7|13807|13806.2|842
1658301000000|2022-07-20 07:10:00|13807.3|13806.6|13809.6|13808.9|13812|13811|13805.6|13804.9|740
1658301300000|2022-07-20 07:15:00|13809.5|13808.8|13817.6|13816.9|13821.3|13820.3|13807.1|13806.3|793
1658301600000|2022-07-20 07:20:00|13817.8|13817.1|13814.1|13813.4|13818.5|13817.7|13813.7|13813|848
1658301900000|2022-07-20 07:25:00|13814.7|13813.7|13815.8|13814.8|13816.9|13815.9|13811.9|13811|851
1658302200000|2022-07-20 07:30:00|13815.7|13814.7|13807.1|13806.1|13816.3|13815.4|13805.8|13804.9|959
1658302500000|2022-07-20 07:35:00|13807|13806|13811.4|13810.4|13812.1|13811.2|13807|13806|836
1658302800000|2022-07-20 07:40:00|13811.5|13810.5|13812.6|13811.6|13816.4|13815.4|13808.3|13807.4|646
1658303100000|2022-07-20 07:45:00|13812.5|13811.5|13815.6|13814.6|13816.4|13815.4|13806.1|13805.1|925
1658303400000|2022-07-20 07:50:00|13815.4|13814.7|13817.5|13816.5|13819.4|13818.6|13814.8|13813.6|821
1658303700000|2022-07-20 07:55:00|13817.6|13816.6|13813.8|13812.8|13817.7|13816.7|13811.9|13810.9|893
1658304000000|2022-07-20 08:00:00|13813.7|13812.7|13816.7|13815.7|13817.3|13816.3|13810.1|13809.1|1095
1658304300000|2022-07-20 08:05:00|13816.8|13815.8|13813.5|13812.5|13817.5|13816.7|13809.3|13808.3|693
1658304600000|2022-07-20 08:10:00|13813.3|13812.3|13818.1|13817.1|13819.5|13818.5|13810.3|13809.3|836
1658304900000|2022-07-20 08:15:00|13818|13817|13819.2|13818.5|13820.7|13819.9|13815.6|13814.9|671
1658305200000|2022-07-20 08:20:00|13819.5|13819|13814.3|13813.3|13820|13819.1|13814.1|13813.1|639
1658305500000|2022-07-20 08:25:00|13814.1|13813.1|13819|13818|13819.6|13818.7|13813.8|13813|603
1658305800000|2022-07-20 08:30:00|13818.9|13817.9|13821.1|13820.4|13821.9|13820.7|13817.3|13816.4|632
1658306100000|2022-07-20 08:35:00|13821.2|13820.5|13824.6|13823.6|13825.6|13824.8|13820.5|13819.6|704
1658306400000|2022-07-20 08:40:00|13824.4|13823.4|13826.6|13825.9|13826.9|13826|13821.4|13820.6|714
1658306700000|2022-07-20 08:45:00|13826.7|13826|13824.6|13823.6|13827.3|13826.5|13824.2|13823.1|682
1658307000000|2022-07-20 08:50:00|13824.7|13823.7|13821.8|13820.8|13824.7|13823.7|13820.6|13819.7|582
1658307300000|2022-07-20 08:55:00|13821.9|13820.9|13825.9|13825.2|13826.4|13825.6|13821.6|13820.8|558
1658307600000|2022-07-20 09:00:00|13825.6|13824.9|13819.2|13818.2|13825.7|13825|13818.7|13818|610
1658307900000|2022-07-20 09:05:00|13819.1|13818.1|13817.8|13817.1|13819.2|13818.2|13816.4|13815.4|371
1658308200000|2022-07-20 09:10:00|13817.9|13817.2|13817.4|13816.4|13819.8|13818.8|13817.3|13816.3|342
1658308500000|2022-07-20 09:15:00|13817.5|13816.5|13813.8|13812.8|13818.9|13817.9|13813.2|13812.4|599
1658308800000|2022-07-20 09:20:00|13813.9|13812.9|13812.7|13812|13816.8|13815.8|13812.6|13811.8|526
1658309100000|2022-07-20 09:25:00|13812.6|13811.9|13812|13811|13814.7|13813.8|13811.4|13810.4|583
1658309400000|2022-07-20 09:30:00|13811.9|13810.9|13810.6|13809.9|13812.5|13811.5|13808.7|13807.8|389
1658309700000|2022-07-20 09:35:00|13810.5|13809.8|13810.9|13809.9|13811|13810.1|13807.9|13806.9|460
1658310000000|2022-07-20 09:40:00|13811|13810|13814.4|13813.4|13814.6|13813.8|13810.8|13809.8|494
1658310300000|2022-07-20 09:45:00|13814.5|13813.5|13812.8|13812.1|13814.5|13813.6|13811.3|13810.6|396
1658310600000|2022-07-20 09:50:00|13812.9|13812.2|13816.9|13815.9|13817.9|13816.9|13812.8|13811.9|537
1658310900000|2022-07-20 09:55:00|13816.8|13816.1|13816|13815|13817.6|13816.9|13814.8|13814|485
1658311200000|2022-07-20 10:00:00|13816.1|13815.1|13818.7|13818|13820|13819.2|13816|13815|551
1658311500000|2022-07-20 10:05:00|13818.9|13817.9|13817.1|13816.1|13819|13818.2|13815.7|13815|482
1658311800000|2022-07-20 10:10:00|13817.2|13816.2|13821.2|13820.2|13824|13823|13816.6|13815.9|634
1658312100000|2022-07-20 10:15:00|13821.1|13820.1|13822.5|13821.5|13826|13825|13820.1|13819.1|449
1658312400000|2022-07-20 10:20:00|13822.4|13821.4|13820.5|13819.8|13823.4|13822.5|13820|13819.3|523
1658312700000|2022-07-20 10:25:00|13820.4|13819.7|13818.8|13817.8|13822.2|13821.5|13816.9|13816.1|601
1658313000000|2022-07-20 10:30:00|13818.7|13817.7|13816.3|13815.3|13820.7|13819.5|13815.1|13814.1|801
1658313300000|2022-07-20 10:35:00|13816.2|13815.2|13818.8|13817.8|13820.2|13819.2|13812|13811|929
1658313600000|2022-07-20 10:40:00|13818.7|13817.7|13818.4|13817.7|13822.8|13821.8|13817.8|13816.9|779
1658313900000|2022-07-20 10:45:00|13818.7|13817.8|13822|13821|13825.7|13824.7|13818.6|13817.7|989
1658314200000|2022-07-20 10:50:00|13821.9|13820.9|13821.6|13820.6|13824|13823.1|13819.5|13818.6|706
1658314500000|2022-07-20 10:55:00|13821.5|13820.5|13819.5|13818.5|13821.7|13820.7|13818.4|13817.4|614
1658314800000|2022-07-20 11:00:00|13819.2|13818.2|13822.4|13821.4|13825.3|13824.4|13819.2|13818.2|666
1658315100000|2022-07-20 11:05:00|13822.5|13821.5|13817.2|13816.2|13823.1|13822.2|13816.6|13815.7|641
1658315400000|2022-07-20 11:10:00|13817.4|13816.7|13814.7|13813.7|13819.6|13818.6|13814.5|13813.6|585
1658315700000|2022-07-20 11:15:00|13814.8|13813.8|13810.2|13809.2|13814.8|13814|13809.2|13808.5|540
1658316000000|2022-07-20 11:20:00|13810.1|13809.1|13811.4|13810.7|13811.6|13810.9|13807.6|13806.8|698
1658316300000|2022-07-20 11:25:00|13811.7|13811|13809.9|13809.2|13811.8|13811|13808.1|13807.2|748
1658316600000|2022-07-20 11:30:00|13810|13809.3|13813.4|13812.4|13813.4|13812.4|13808.3|13807.6|694
1658316900000|2022-07-20 11:35:00|13813.5|13812.5|13816.9|13815.9|13818.2|13817.2|13813.4|13812.4|717
1658317200000|2022-07-20 11:40:00|13816.8|13815.8|13819.9|13818.9|13821.3|13820.3|13816.2|13815.3|610
1658317500000|2022-07-20 11:45:00|13820|13819|13820.5|13819.5|13821.9|13820.9|13817.8|13817.1|615
1658317800000|2022-07-20 11:50:00|13820.4|13819.4|13821.3|13820.6|13821.6|13820.8|13818.9|13818|758
1658318100000|2022-07-20 11:55:00|13821.2|13820.5|13815|13814.3|13821.6|13820.9|13813.7|13812.7|696
1658318400000|2022-07-20 12:00:00|13815.1|13814.4|13819.6|13818.6|13819.7|13818.7|13813.5|13812.7|657
1658318700000|2022-07-20 12:05:00|13819.5|13818.5|13820|13819.3|13822.8|13822|13818.6|13817.6|644
1658319000000|2022-07-20 12:10:00|13820.1|13819.4|13817.5|13816.8|13821.9|13821.2|13817.4|13816.5|655
1658319300000|2022-07-20 12:15:00|13817.4|13816.7|13820.7|13820|13820.7|13820|13816.5|13815.6|510
1658319600000|2022-07-20 12:20:00|13820.5|13819.7|13813.7|13812.7|13821.4|13820.6|13811.5|13810.8|1052
1658319900000|2022-07-20 12:25:00|13813.8|13812.8|13817.6|13816.9|13818.6|13817.6|13810.2|13809.2|711
1658320200000|2022-07-20 12:30:00|13817.7|13817|13813.8|13813.1|13817.7|13817|13810.2|13809.3|933
1658320500000|2022-07-20 12:35:00|13813.9|13813.2|13804.9|13804.2|13814.1|13813.2|13804.5|13803.8|999
1658320800000|2022-07-20 12:40:00|13805|13804.3|13812.2|13811.5|13812.2|13811.5|13804.9|13804.2|855
1658321100000|2022-07-20 12:45:00|13812.3|13811.6|13814.7|13814|13815.3|13814.6|13810.1|13809.3|753
1658321400000|2022-07-20 12:50:00|13814.8|13814.1|13808.6|13807.6|13815.6|13814.6|13806.2|13805.4|1229
1658321700000|2022-07-20 12:55:00|13808.7|13807.7|13807|13806.3|13809|13808.1|13805.8|13805.1|750
1658322000000|2022-07-20 13:00:00|13807.1|13806.4|13801.3|13800.3|13807.3|13806.5|13796.7|13795.9|988
1658322300000|2022-07-20 13:05:00|13801.2|13800.2|13802.9|13801.9|13802.9|13801.9|13797.2|13796.5|815
1658322600000|2022-07-20 13:10:00|13802.8|13801.8|13804.9|13803.9|13808.5|13807.5|13802.7|13801.4|747
1658322900000|2022-07-20 13:15:00|13805|13804|13802.9|13801.9|13805.5|13804.5|13799|13798|796
1658323200000|2022-07-20 13:20:00|13802.8|13801.8|13805.4|13804.4|13806.8|13805.8|13800.5|13799.8|852
1658323500000|2022-07-20 13:25:00|13805|13804.3|13804.8|13803.8|13809.5|13808.6|13804.1|13803.1|847
1658323800000|2022-07-20 13:30:00|13804.7|13803.7|13809.8|13808.8|13811.3|13810.4|13801.6|13800.8|1030
1658324100000|2022-07-20 13:35:00|13809.7|13809|13809.1|13808.4|13810.2|13809.3|13804.6|13803.6|804
1658324400000|2022-07-20 13:40:00|13808.7|13808|13805.4|13804.4|13810.4|13809.6|13805.4|13804.4|716
1658324700000|2022-07-20 13:45:00|13805.2|13804.2|13806.6|13805.6|13810.4|13809.4|13804.6|13803.9|829
1658325000000|2022-07-20 13:50:00|13806.7|13805.7|13811|13810|13815|13814|13806|13805.2|839
1658325300000|2022-07-20 13:55:00|13810.9|13809.9|13809.6|13807.8|13811.2|13810.2|13805.2|13803.8|957
1658325600000|2022-07-20 14:00:00|13809.3|13807.9|13808.4|13807.4|13809.5|13808.5|13803.4|13802.4|961
1658325900000|2022-07-20 14:05:00|13808.9|13808.2|13815.6|13814.6|13816.9|13815.9|13808.7|13807.7|888
1658326200000|2022-07-20 14:10:00|13815.8|13814.8|13815.8|13814.8|13818.8|13817.8|13814.5|13813.5|886
1658326500000|2022-07-20 14:15:00|13815.9|13814.9|13816.5|13815.5|13819.8|13819|13815|13814|786
1658326800000|2022-07-20 14:20:00|13816.6|13815.6|13818.5|13817.5|13819.6|13818.7|13814.5|13813.7|947
1658327100000|2022-07-20 14:25:00|13818.6|13817.6|13820.4|13819.4|13821.2|13820.3|13817.6|13816.6|884
1658327400000|2022-07-20 14:30:00|13820.5|13819.5|13817.4|13816.4|13821.6|13820.6|13816.3|13815.3|833
1658327700000|2022-07-20 14:35:00|13817.1|13816.1|13820.3|13819.6|13821.7|13820.7|13816|13815|723
1658328000000|2022-07-20 14:40:00|13820.4|13819.7|13817.9|13817.2|13823.6|13822.7|13816.9|13816|759
1658328300000|2022-07-20 14:45:00|13817.8|13817.1|13814.2|13813.2|13818.8|13817.9|13811.9|13811|628
1658328600000|2022-07-20 14:50:00|13814.4|13813.7|13811.3|13810.6|13816.7|13815.8|13809.5|13808.8|765
1658328900000|2022-07-20 14:55:00|13811.4|13810.7|13809.9|13808.9|13815.9|13815.1|13807.6|13806.9|947
1658329200000|2022-07-20 15:00:00|13809.8|13809.1|13809.3|13808.6|13810|13809.1|13805|13804.1|948
1658329500000|2022-07-20 15:05:00|13809.2|13808.5|13809.1|13808.1|13811|13810|13807.1|13806.1|709
1658329800000|2022-07-20 15:10:00|13808.9|13807.9|13810|13809|13810.7|13810|13808.1|13807.2|597
1658330100000|2022-07-20 15:15:00|13809.8|13808.8|13808.2|13807.2|13810.9|13809.9|13807.9|13806.9|592
1658330400000|2022-07-20 15:20:00|13808.3|13807.3|13803.2|13802.2|13808.3|13807.3|13802.7|13801.9|600
1658330700000|2022-07-20 15:25:00|13803.3|13802.3|13809.1|13808.1|13809.5|13808.6|13802.8|13802|618
1658331000000|2022-07-20 15:30:00|13808.9|13807.9|13814.5|13813.8|13815.7|13814.8|13806.6|13805.6|709
1658331300000|2022-07-20 15:35:00|13814.6|13813.9|13814.8|13813.8|13816.5|13815.4|13813.5|13812.6|478
1658331600000|2022-07-20 15:40:00|13814.9|13813.9|13813.7|13813|13816.9|13815.9|13812.8|13811.9|596
1658331900000|2022-07-20 15:45:00|13814|13813.1|13815.7|13815|13816.7|13816|13813.8|13812.8|406
1658332200000|2022-07-20 15:50:00|13815.6|13814.9|13818.3|13817.6|13818.3|13817.6|13814.4|13813.7|560
1658332500000|2022-07-20 15:55:00|13818.4|13817.7|13817.8|13816.8|13819.5|13818.8|13817.3|13816.6|478
1658332800000|2022-07-20 16:00:00|13817.7|13817|13821.3|13820.6|13821.5|13820.7|13816.6|13815.6|512
1658333100000|2022-07-20 16:05:00|13821.2|13820.5|13821.1|13820.4|13821.5|13820.7|13818.2|13817.4|522
1658333400000|2022-07-20 16:10:00|13820.9|13820.2|13820.3|13819.6|13821.2|13820.5|13819.3|13818.4|245
1658333700000|2022-07-20 16:15:00|13820.6|13819.9|13824.1|13823.1|13824.1|13823.3|13820.5|13819.8|271
1658334000000|2022-07-20 16:20:00|13824|13823.3|13823.2|13822.5|13824.4|13823.5|13822|13821|411
1658334300000|2022-07-20 16:25:00|13823.1|13822.4|13821.6|13820.6|13824.1|13823.4|13820.5|13819.7|391
1658334600000|2022-07-20 16:30:00|13821.7|13820.7|13823.9|13823.2|13824.3|13823.3|13820.9|13820.1|496
1658334900000|2022-07-20 16:35:00|13824.2|13823.4|13824|13823|13826.2|13825.2|13823.7|13822.7|511
1658335200000|2022-07-20 16:40:00|13824.2|13823.5|13822.9|13822.2|13826.1|13825.3|13822.9|13821.9|591
1658335500000|2022-07-20 16:45:00|13823.8|13823.1|13828.1|13827.1|13828.4|13827.6|13823.5|13822.5|528
1658335800000|2022-07-20 16:50:00|13828|13827.3|13825.8|13825.1|13828.3|13827.5|13824.7|13823.8|357
1658336100000|2022-07-20 16:55:00|13825.7|13825|13826|13825|13827.2|13826.5|13825|13824.1|418
1658336400000|2022-07-20 17:00:00|13825.9|13825.2|13823.3|13822.3|13827|13826.2|13819.6|13818.6|1079
1658336700000|2022-07-20 17:05:00|13823.8|13822.8|13822.5|13821.5|13824.6|13823.8|13820.3|13819.3|876
1658337000000|2022-07-20 17:10:00|13822.3|13821.3|13819.4|13818.4|13822.5|13821.8|13818.2|13817.3|850
1658337300000|2022-07-20 17:15:00|13819.5|13818.5|13820.6|13819.6|13821.7|13820.9|13818.7|13817.8|718
1658337600000|2022-07-20 17:20:00|13820.5|13819.5|13820.5|13819.5|13821.6|13820.6|13819.2|13818.5|462
1658337900000|2022-07-20 17:25:00|13820.4|13819.4|13822.4|13821.7|13822.9|13822|13820|13819|568
1658338200000|2022-07-20 17:30:00|13822.5|13821.5|13823.4|13822.7|13824.7|13823.7|13822.5|13821.5|552
1658338500000|2022-07-20 17:35:00|13823.7|13822.6|13827.9|13827.2|13828.2|13827.5|13823.2|13822.4|544
1658338800000|2022-07-20 17:40:00|13828|13827.3|13825.6|13824.6|13828.3|13827.5|13825.2|13824.1|571
1658339100000|2022-07-20 17:45:00|13825.7|13824.7|13827.2|13826.5|13827.4|13826.7|13825.6|13824.6|352
1658339400000|2022-07-20 17:50:00|13827.1|13826.4|13828.2|13827.5|13828.4|13827.6|13826.7|13825.7|452
1658339700000|2022-07-20 17:55:00|13828.1|13827.4|13827.8|13826.8|13828.6|13827.9|13827.5|13826.8|481
1658340000000|2022-07-20 18:00:00|13827.7|13826.7|13828.1|13827.4|13828.3|13827.5|13826.9|13826.2|503
1658340300000|2022-07-20 18:05:00|13828|13827.3|13827.9|13827.2|13828.4|13827.7|13826.9|13826|422
1658340600000|2022-07-20 18:10:00|13828|13827.3|13827.2|13826.2|13828.2|13827.5|13826.4|13825.7|497
1658340900000|2022-07-20 18:15:00|13827.1|13826.5|13826.1|13825.4|13827.2|13826.5|13825.3|13824.4|382
1658341200000|2022-07-20 18:20:00|13826|13825.3|13827.5|13826.5|13828|13827.2|13825.7|13825|399
1658341500000|2022-07-20 18:25:00|13827.6|13826.6|13827.6|13826.6|13829.5|13828.8|13827.1|13826.4|422
1658341800000|2022-07-20 18:30:00|13827.5|13826.5|13825.2|13824.5|13827.9|13827.2|13824.9|13824.1|497
1658342100000|2022-07-20 18:35:00|13825.3|13824.6|13826.3|13825.3|13826.3|13825.6|13824.5|13823.6|415
1658342400000|2022-07-20 18:40:00|13826.6|13825.6|13826.5|13825.5|13827.3|13826.3|13825.5|13824.5|424
1658342700000|2022-07-20 18:45:00|13826.4|13825.4|13824|13823|13826.7|13825.7|13823.6|13822.6|361
1658343000000|2022-07-20 18:50:00|13823.9|13822.9|13825.1|13824.4|13825.4|13824.6|13823.7|13822.8|389
1658343300000|2022-07-20 18:55:00|13825.2|13824.5|13826.1|13825.4|13826.2|13825.4|13824.9|13824.1|402
1658343600000|2022-07-20 19:00:00|13826|13825.3|13824.4|13823.4|13826.2|13825.5|13824.3|13823.1|330
1658343900000|2022-07-20 19:05:00|13824.5|13823.5|13824.3|13823.3|13825|13823.8|13823.8|13822.9|409
1658344200000|2022-07-20 19:10:00|13824.4|13823.4|13826.2|13825.2|13826.8|13825.4|13824.3|13823.2|340
1658344500000|2022-07-20 19:15:00|13826.4|13825.4|13828.9|13827.9|13829.9|13828.9|13826.2|13825.2|319
1658344800000|2022-07-20 19:20:00|13829|13828|13827.2|13826.2|13829.1|13828.2|13827|13826|195
1658345100000|2022-07-20 19:25:00|13827.1|13826.4|13827.2|13826.2|13828.1|13827.2|13826.9|13826|145
1658345400000|2022-07-20 19:30:00|13827.3|13826.3|13825.1|13824.1|13827.4|13826.5|13824.8|13823.9|252
1658345700000|2022-07-20 19:35:00|13824.8|13823.8|13824.3|13823.3|13825.7|13825|13824|13823.1|279
1658346000000|2022-07-20 19:40:00|13824.2|13823.2|13825.9|13825.2|13826.2|13825.3|13824|13823.1|325
1658346300000|2022-07-20 19:45:00|13826|13825.3|13826.9|13825.9|13827.1|13826.3|13825.8|13824.9|332
1658346600000|2022-07-20 19:50:00|13826.8|13825.8|13824.9|13824.2|13826.9|13826.1|13824.1|13822.6|483
1658346900000|2022-07-20 19:55:00|13825|13824|13822.1|13821.1|13825.1|13824.3|13821.4|13820.5|585
1658347200000|2022-07-20 20:00:00|13822.2|13821.2|13824.4|13823.4|13826.4|13825.3|13821.8|13820.9|354
1658347500000|2022-07-20 20:05:00|13824.3|13823.3|13828|13827|13828.6|13827.3|13824.3|13823.3|281
1658347800000|2022-07-20 20:10:00|13828.3|13826.8|13828.3|13827.3|13828.6|13827.5|13826.7|13825.7|260
1658348100000|2022-07-20 20:15:00|13828.6|13827.6|13828.4|13827.4|13829.7|13828.3|13828.1|13826.9|220
1658348400000|2022-07-20 20:20:00|13828.6|13827.6|13829.2|13828.2|13829.3|13828.3|13827.8|13826.8|238
1658348700000|2022-07-20 20:25:00|13829.1|13828.1|13827|13826.3|13829.3|13828.3|13827|13826.2|110
1658349000000|2022-07-20 20:30:00|13827.4|13826.4|13828|13827|13828.8|13827.5|13826.1|13825.1|178
1658349300000|2022-07-20 20:35:00|13828.1|13827.1|13828.8|13827.8|13829.1|13828.1|13827.8|13826.9|286
1658349600000|2022-07-20 20:40:00|13828.7|13827.7|13830.6|13829.6|13831.3|13830.3|13828.2|13827|255
1658349900000|2022-07-20 20:45:00|13830.5|13829.5|13828|13827|13830.8|13829.6|13827.8|13826.6|557
1658350200000|2022-07-20 20:50:00|13828.1|13827.1|13828.7|13826.8|13830.4|13828.8|13827.2|13825.4|681
1658350500000|2022-07-20 20:55:00|13828.8|13826.6|13826.4|13820.4|13832|13827.7|13826.1|13820.4|639
1658350800000|2022-07-20 21:00:00|13826.9|13820.9|13828.7|13822.7|13829.1|13823.1|13823|13817|59
1658351100000|2022-07-20 21:05:00|13828.6|13822.6|13827.6|13822.3|13829.2|13823.2|13824.5|13818.5|242
1658351400000|2022-07-20 21:10:00|13828|13822|13827.2|13822.6|13828.3|13823|13826.7|13821.7|1086
1658351700000|2022-07-20 21:15:00|13827.4|13822.7|13827.4|13822.5|13828.1|13824|13825.6|13821.5|1055
1658352000000|2022-07-20 21:20:00|13827.5|13822.4|13826.9|13823|13827.6|13823.3|13826.4|13822.4|218
1658352300000|2022-07-20 21:25:00|13827.2|13822.8|13826.9|13823|13827.6|13823.3|13826.6|13822.7|124
1658352600000|2022-07-20 21:30:00|13826.8|13822.9|13826.8|13823.1|13827.4|13823.4|13825.7|13822.4|169
1658352900000|2022-07-20 21:35:00|13826.7|13823.4|13826.9|13823.7|13827.9|13824.6|13826.7|13822.7|143
1658353200000|2022-07-20 21:40:00|13826.8|13823.6|13826.5|13823.5|13827.2|13823.8|13825.9|13822.9|199
1658353500000|2022-07-20 21:45:00|13826.4|13823.4|13826.7|13823.8|13827.1|13824|13826.2|13823|294
1658353800000|2022-07-20 21:50:00|13826.8|13823.7|13826.6|13823.8|13827.4|13824|13826.2|13823.5|192
1658354100000|2022-07-20 21:55:00|13826.5|13823.6|13826.3|13823.5|13827.3|13824.2|13826.1|13822.7|295
1658354400000|2022-07-20 22:00:00|13826.2|13823.3|13824.9|13822.7|13826.9|13824.3|13824|13822.4|1269
1658354700000|2022-07-20 22:05:00|13825|13822.8|13824.1|13821.7|13825.7|13823.1|13823.4|13821.2|1193
1658355000000|2022-07-20 22:10:00|13824|13821.8|13822.4|13820.3|13824.3|13821.9|13822|13820.1|1292
1658355300000|2022-07-20 22:15:00|13822.5|13820.5|13823.2|13821.4|13823.5|13822.1|13821.9|13820.1|1066
1658355600000|2022-07-20 22:20:00|13823.3|13821.3|13825.7|13823.6|13826.1|13824.7|13823|13821.3|882
1658355900000|2022-07-20 22:25:00|13825.6|13823.8|13825.7|13824.7|13827.1|13825.6|13825.2|13823.3|1434
1658356200000|2022-07-20 22:30:00|13825.8|13824.8|13827.2|13825.4|13828.3|13826.9|13825.4|13824.4|1318
1658356500000|2022-07-20 22:35:00|13827.1|13825.5|13827.3|13825.4|13828|13826.3|13826.6|13824.7|573
1658356800000|2022-07-20 22:40:00|13827.2|13825.6|13829.1|13827.6|13830|13828.9|13826.2|13823.9|747
1658357100000|2022-07-20 22:45:00|13829.4|13827.7|13830.7|13829.7|13831.1|13829.9|13827.6|13826.2|485
1658357400000|2022-07-20 22:50:00|13830.8|13829.8|13829.2|13827.2|13830.8|13829.8|13828.7|13826.9|347
1658357700000|2022-07-20 22:55:00|13829.1|13827.3|13827.6|13825.8|13829.6|13828.1|13827|13825.4|1015
1658358000000|2022-07-20 23:00:00|13827.7|13825.6|13826.7|13825.1|13828.5|13826.8|13821.8|13820.5|1123
1658358300000|2022-07-20 23:05:00|13826.3|13825.3|13832.1|13830.5|13832.8|13831.2|13826.1|13824.8|1364
1658358600000|2022-07-20 23:10:00|13832|13830.7|13834.6|13833|13834.7|13833.4|13830|13828.8|809
1658358900000|2022-07-20 23:15:00|13834.3|13833.3|13845.1|13844.1|13845.1|13844.1|13834.3|13832.9|437
1658359200000|2022-07-20 23:20:00|13845.8|13843.7|13845.7|13844.7|13847.8|13846.8|13841.7|13840.3|745
1658359500000|2022-07-20 23:25:00|13845.9|13844.4|13845.7|13844.7|13847.3|13846.1|13843.3|13842.1|854
1658359800000|2022-07-20 23:30:00|13845.6|13844.6|13846.1|13845.1|13847.3|13846|13845.4|13844|558
1658360100000|2022-07-20 23:35:00|13846|13845|13845|13844|13846.2|13845.1|13842.6|13841.3|770
1658360400000|2022-07-20 23:40:00|13844.9|13843.9|13845.2|13844.2|13846.4|13845.2|13842.7|13841.3|916
1658360700000|2022-07-20 23:45:00|13845.3|13843.7|13843.4|13842.4|13846.9|13845.8|13842.8|13841.2|872
1658361000000|2022-07-20 23:50:00|13843.3|13842.3|13838.8|13837.8|13844|13842.7|13838.4|13837.1|932
1658361300000|2022-07-20 23:55:00|13838.9|13837.9|13842.5|13841.5|13842.5|13841.5|13838.3|13836.9|747
1658361600000|2022-07-21 00:00:00|13842.8|13841.3|13845.5|13844.5|13850.3|13849.3|13839.7|13838.7|1114
1658361900000|2022-07-21 00:05:00|13845.4|13844.4|13842.6|13841.6|13845.5|13844.5|13840.2|13839.3|743
1658362200000|2022-07-21 00:10:00|13842.5|13841.5|13843.1|13842.1|13846.9|13845.9|13842.2|13841.3|792
1658362500000|2022-07-21 00:15:00|13842.9|13841.9|13844.9|13843.9|13846.2|13845.3|13841.6|13840.9|643
1658362800000|2022-07-21 00:20:00|13844.7|13843.7|13844|13843|13845.2|13844.3|13840.5|13839.5|655
1658363100000|2022-07-21 00:25:00|13843.3|13842.6|13844|13843|13846|13845.1|13842.8|13842|630
1658363400000|2022-07-21 00:30:00|13844.1|13843.1|13850.6|13849.9|13852.2|13851.3|13843.9|13842.9|838
1658363700000|2022-07-21 00:35:00|13850.7|13849.7|13851.7|13850.7|13853.4|13852.5|13848.8|13847.6|661
1658364000000|2022-07-21 00:40:00|13851.8|13850.8|13853.1|13852.4|13855.7|13855|13850.8|13850.1|702
1658364300000|2022-07-21 00:45:00|13853.2|13852.2|13848.9|13848.2|13855.7|13854.7|13847.6|13846.8|755
1658364600000|2022-07-21 00:50:00|13849.3|13848.3|13847.6|13846|13855|13854.3|13844|13843.1|1037
1658364900000|2022-07-21 00:55:00|13847.2|13846.2|13847.1|13846.1|13847.9|13846.9|13841.5|13840.5|972
1658365200000|2022-07-21 01:00:00|13847|13846|13844.8|13844.1|13848.1|13846.8|13843.8|13842.9|817
1658365500000|2022-07-21 01:05:00|13844.9|13844.2|13841.4|13840.4|13845.1|13844.2|13837|13836|1039
1658365800000|2022-07-21 01:10:00|13841.2|13840.2|13842|13841.3|13844.8|13843.9|13838|13837.1|717
1658366100000|2022-07-21 01:15:00|13841.9|13841.2|13840.7|13840|13844.2|13843.3|13839|13838.3|780
1658366400000|2022-07-21 01:20:00|13840.6|13839.9|13834.6|13833.6|13843|13842|13833.9|13833.2|849
1658366700000|2022-07-21 01:25:00|13834.7|13833.7|13834.4|13833.7|13837.5|13836.7|13833.8|13833.1|837
1658367000000|2022-07-21 01:30:00|13834.5|13833.8|13834.8|13834.1|13837.2|13836.5|13833.2|13832.4|1064
1658367300000|2022-07-21 01:35:00|13834.9|13834.2|13832.3|13831.3|13835.9|13834.9|13830.9|13830.1|827
1658367600000|2022-07-21 01:40:00|13832.2|13831.2|13832|13831|13833.9|13833.1|13830.8|13829.8|681
1658367900000|2022-07-21 01:45:00|13831.9|13830.9|13822.8|13822.1|13832.4|13831.4|13822.8|13822.1|649
1658368200000|2022-07-21 01:50:00|13822.9|13822.2|13827.7|13826.7|13829.2|13828.2|13821.2|13820.3|1056
1658368500000|2022-07-21 01:55:00|13827.8|13826.8|13833.1|13832.1|13834.3|13833.3|13827.6|13826.6|854
1658368800000|2022-07-21 02:00:00|13833.2|13832.2|13830.9|13829.9|13834.4|13833.7|13830.1|13829.1|610
1658369100000|2022-07-21 02:05:00|13830.7|13830|13833.1|13832.1|13834.4|13833.7|13830.7|13829.9|742
1658369400000|2022-07-21 02:10:00|13833.2|13832.2|13837.6|13836.6|13838.7|13837.7|13832.6|13831.8|620
1658369700000|2022-07-21 02:15:00|13837.5|13836.5|13837.9|13836.9|13837.9|13836.9|13834.4|13833.4|523
1658370000000|2022-07-21 02:20:00|13838.1|13837.1|13839.4|13838.4|13841.3|13840.3|13837|13836|391
1658370300000|2022-07-21 02:25:00|13839.1|13838.5|13839.2|13838.2|13842.1|13840.9|13838.2|13837.2|531
1658370600000|2022-07-21 02:30:00|13839.1|13838.1|13838.4|13837.4|13839.8|13838.3|13836.9|13835.7|691
1658370900000|2022-07-21 02:35:00|13838.5|13837.5|13833.5|13832.5|13840.4|13839.4|13833.5|13832.3|615
1658371200000|2022-07-21 02:40:00|13833.3|13832.3|13826|13825|13833.4|13832.5|13825.6|13824.6|836
1658371500000|2022-07-21 02:45:00|13825.9|13824.9|13831.7|13830.2|13832.4|13831.1|13825.9|13824.9|1346
1658371800000|2022-07-21 02:50:00|13831.5|13830.5|13832.6|13831.6|13833.2|13832|13831.3|13830|516
1658372100000|2022-07-21 02:55:00|13832.5|13831.5|13834.5|13833|13834.6|13833.6|13831|13829.9|501
1658372400000|2022-07-21 03:00:00|13834.6|13832.9|13841.9|13840.1|13853.3|13851.4|13830.9|13829.6|902
1658372700000|2022-07-21 03:05:00|13842.1|13840.2|13828|13826.8|13842.1|13840.4|13800.1|13797.4|2197
1658373000000|2022-07-21 03:10:00|13827.9|13826.7|13837.5|13836.5|13840.3|13838.8|13826.3|13825.3|1523
1658373300000|2022-07-21 03:15:00|13837.6|13836.4|13835.6|13834.6|13842.7|13841.1|13833.5|13832.1|1491
1658373600000|2022-07-21 03:20:00|13836|13834.5|13836.1|13835.1|13838.4|13837.1|13830.2|13828.3|1328
1658373900000|2022-07-21 03:25:00|13836.3|13834.8|13837.8|13836.2|13837.8|13836.5|13833.3|13832.3|1010
1658374200000|2022-07-21 03:30:00|13837.5|13836.5|13836.4|13834.7|13839.4|13838.4|13832.9|13831.9|968
1658374500000|2022-07-21 03:35:00|13836.3|13834.8|13833.6|13832.6|13837.3|13836|13831.5|13830.4|972
1658374800000|2022-07-21 03:40:00|13833.7|13832.7|13827.9|13826.9|13834|13832.7|13825.8|13824.6|855
1658375100000|2022-07-21 03:45:00|13828|13827|13828.8|13827.8|13831.1|13830.1|13826.7|13825.5|910
1658375400000|2022-07-21 03:50:00|13828.9|13827.9|13830.8|13829.8|13831.1|13829.9|13827.1|13825.8|726
1658375700000|2022-07-21 03:55:00|13830.9|13829.9|13828.9|13827.9|13831.9|13830.9|13828.8|13827.7|770
1658376000000|2022-07-21 04:00:00|13829.1|13828.1|13827.2|13826.2|13829.3|13828.1|13827.1|13826.1|432
1658376300000|2022-07-21 04:05:00|13827.1|13826.1|13821.6|13820.9|13828.2|13827.2|13821.3|13820.4|572
1658376600000|2022-07-21 04:10:00|13821.5|13820.8|13810.8|13809.8|13822.2|13821.2|13807|13805.3|1342
1658376900000|2022-07-21 04:15:00|13810.7|13809.7|13814.8|13813.8|13816|13815|13810.6|13809.3|651
1658377200000|2022-07-21 04:20:00|13814.7|13813.7|13812|13811.3|13815.1|13814|13811.8|13810.8|678
1658377500000|2022-07-21 04:25:00|13811.9|13811.2|13816.7|13815.7|13817|13815.8|13811.6|13810.6|630
1658377800000|2022-07-21 04:30:00|13816.6|13815.6|13821|13820|13822.3|13820.8|13813.5|13812.4|1005
1658378100000|2022-07-21 04:35:00|13820.5|13819.5|13821.6|13820.6|13824|13823|13819.3|13818.4|705
1658378400000|2022-07-21 04:40:00|13821.5|13820.5|13822.5|13821.5|13823.5|13822.4|13820.5|13819.8|691
1658378700000|2022-07-21 04:45:00|13822.4|13821.4|13821.2|13820.2|13823.3|13822.3|13819.4|13818.4|557
1658379000000|2022-07-21 04:50:00|13821.3|13820.3|13819.4|13818.4|13822.9|13821.7|13819.2|13818|781
1658379300000|2022-07-21 04:55:00|13819.5|13818.5|13817.6|13816.6|13820.4|13819.4|13817.3|13816.3|545
1658379600000|2022-07-21 05:00:00|13817.7|13816.7|13817.5|13816.5|13818|13817.2|13811.8|13810.8|677
1658379900000|2022-07-21 05:05:00|13817.4|13816.4|13816.5|13815.5|13818.2|13816.9|13815.6|13814.4|542
1658380200000|2022-07-21 05:10:00|13816.4|13815.4|13816|13815|13820|13818.9|13815.6|13814.5|617
1658380500000|2022-07-21 05:15:00|13816.1|13815.1|13817.8|13816.8|13819.5|13818.5|13814.8|13813.9|442
1658380800000|2022-07-21 05:20:00|13817.6|13816.6|13820.4|13819.4|13821.4|13820.7|13817.6|13816.6|686
1658381100000|2022-07-21 05:25:00|13820.3|13819.3|13819.6|13818.6|13821.4|13820.4|13819|13818.1|714
1658381400000|2022-07-21 05:30:00|13819.8|13818.8|13821.2|13820.5|13822|13821|13816.7|13815.7|588
1658381700000|2022-07-21 05:35:00|13821.4|13820.4|13818.3|13817.3|13821.4|13820.4|13818.1|13817.1|597
1658382000000|2022-07-21 05:40:00|13818.2|13817.2|13819.3|13818.3|13819.7|13818.4|13815.8|13814.7|453
1658382300000|2022-07-21 05:45:00|13819.4|13818.4|13820.5|13819.5|13822.2|13821.2|13819.2|13818.2|555
1658382600000|2022-07-21 05:50:00|13820.6|13819.6|13821.3|13820.3|13823.5|13822.3|13820.3|13819.4|574
1658382900000|2022-07-21 05:55:00|13821.2|13820.2|13823.8|13822.2|13823.8|13822.3|13819.9|13819|483
1658383200000|2022-07-21 06:00:00|13823.6|13822.6|13819.3|13818.3|13824.5|13823.2|13815.7|13814.7|833
1658383500000|2022-07-21 06:05:00|13819.4|13818.4|13824.2|13823.2|13825.3|13824.3|13818.4|13817.5|764
1658383800000|2022-07-21 06:10:00|13824.1|13823.1|13827.3|13826.3|13828.2|13827.2|13823.2|13822.2|738
1658384100000|2022-07-21 06:15:00|13827.4|13826.4|13830|13829|13830.4|13829.4|13827.3|13826.2|626
1658384400000|2022-07-21 06:20:00|13829.8|13828.8|13835.1|13834.1|13835.4|13834.6|13829.5|13828.7|753
1658384700000|2022-07-21 06:25:00|13835.2|13834.2|13834.8|13833.8|13835.9|13834.9|13831.7|13830.5|772
1658385000000|2022-07-21 06:30:00|13834.7|13833.7|13831.1|13830.1|13836.9|13835.9|13829.7|13828|980
1658385300000|2022-07-21 06:35:00|13831.3|13829.6|13832.8|13831.8|13835.4|13834.4|13828.9|13827.9|1027
1658385600000|2022-07-21 06:40:00|13833|13832|13826.1|13825.1|13835.2|13834.5|13821|13819.8|1073
1658385900000|2022-07-21 06:45:00|13826|13825|13828|13827|13828.9|13827.7|13825.2|13824.1|896
1658386200000|2022-07-21 06:50:00|13827.9|13826.9|13828.1|13827.1|13831.6|13830.6|13827.2|13826.2|696
1658386500000|2022-07-21 06:55:00|13828|13827|13832.2|13831.2|13835|13834|13828|13827|783
1658386800000|2022-07-21 07:00:00|13832.3|13831.3|13839.1|13838.1|13839.6|13838.6|13830.1|13828.9|1081
1658387100000|2022-07-21 07:05:00|13839|13838|13844.7|13843.7|13845.9|13845.1|13836.7|13835.8|867
1658387400000|2022-07-21 07:10:00|13844.6|13843.6|13843|13842|13845.6|13844.6|13841.4|13840.4|1046
1658387700000|2022-07-21 07:15:00|13843.1|13842.1|13848.2|13847.2|13850.1|13849.1|13841.5|13840.6|1051
1658388000000|2022-07-21 07:20:00|13848.3|13847.3|13846.2|13845.2|13850.9|13850|13843.3|13842.3|991
1658388300000|2022-07-21 07:25:00|13846.3|13845.3|13863.4|13862.4|13866.3|13865.3|13845.4|13844.4|1244
1658388600000|2022-07-21 07:30:00|13863.5|13862.8|13853.1|13852.1|13864.5|13863.7|13853.1|13852.1|1126
1658388900000|2022-07-21 07:35:00|13853.5|13852.5|13857.9|13856.9|13859.1|13858.1|13852.9|13851.9|986
1658389200000|2022-07-21 07:40:00|13857.8|13856.8|13859.6|13858.6|13860.9|13859.9|13854.6|13853.6|947
1658389500000|2022-07-21 07:45:00|13859.5|13858.5|13857.2|13856.2|13860.2|13859.2|13854.6|13853.7|957
1658389800000|2022-07-21 07:50:00|13857.5|13856.5|13857.2|13856.2|13865.5|13864.6|13856.6|13855.6|887
1658390100000|2022-07-21 07:55:00|13857|13856|13859.6|13858.6|13862|13861|13853.2|13852|890
1658390400000|2022-07-21 08:00:00|13859.9|13858.9|13858.9|13857.9|13863.6|13862.5|13856.6|13855.6|974
1658390700000|2022-07-21 08:05:00|13858.8|13858.1|13857|13856|13861.8|13860.8|13854.9|13853.9|932
1658391000000|2022-07-21 08:10:00|13856.7|13855.7|13852.3|13851.3|13860.9|13859.7|13852.2|13851|1118
1658391300000|2022-07-21 08:15:00|13852.2|13851.2|13852.9|13852.2|13853.7|13852.4|13846.8|13845.8|944
1658391600000|2022-07-21 08:20:00|13853.4|13852.7|13854.8|13853.8|13856|13855|13851.8|13851.1|803
1658391900000|2022-07-21 08:25:00|13854.7|13853.7|13853.2|13852.2|13855.9|13854.9|13848.7|13847.7|833
1658392200000|2022-07-21 08:30:00|13853.1|13852.1|13856.1|13855.4|13857|13856.1|13851.5|13850.6|823
1658392500000|2022-07-21 08:35:00|13856.2|13855.5|13857.2|13856.2|13859.6|13858.7|13854.9|13853.9|774
1658392800000|2022-07-21 08:40:00|13857.1|13856.1|13862.8|13861.8|13862.8|13861.8|13856.4|13855.4|901
1658393100000|2022-07-21 08:45:00|13862.7|13861.7|13867.2|13866.2|13869.4|13868.5|13862.4|13861.4|879
1658393400000|2022-07-21 08:50:00|13867.3|13866.3|13863.7|13862.7|13868.4|13867.4|13861.6|13860.6|984
1658393700000|2022-07-21 08:55:00|13864|13863|13866.5|13865.5|13868.2|13867.2|13862.1|13861.4|815
1658394000000|2022-07-21 09:00:00|13866.4|13865.4|13876.7|13875.1|13876.7|13875.5|13863.9|13862.9|1032
1658394300000|2022-07-21 09:05:00|13876.4|13875.4|13878.3|13877.3|13880.2|13879.3|13873.3|13872.2|907
1658394600000|2022-07-21 09:10:00|13878.4|13877.4|13880.8|13879.8|13881.7|13880.7|13877.9|13876.8|608
1658394900000|2022-07-21 09:15:00|13880.9|13879.9|13885.7|13884.7|13885.9|13884.9|13877.1|13876.2|938
1658395200000|2022-07-21 09:20:00|13885.8|13884.8|13879.3|13878.6|13885.8|13884.8|13878.7|13877.6|880
1658395500000|2022-07-21 09:25:00|13879.2|13878.5|13882.8|13881.8|13885.5|13884.6|13876.7|13876|1004
1658395800000|2022-07-21 09:30:00|13882.6|13881.6|13885.4|13884.4|13888.8|13887.5|13881.8|13880.8|858
1658396100000|2022-07-21 09:35:00|13885.5|13884.5|13884.6|13883.6|13887.7|13886.7|13884.2|13883.2|687
1658396400000|2022-07-21 09:40:00|13884.5|13883.5|13881.7|13880.7|13885.2|13884.4|13879.4|13878.4|789
1658396700000|2022-07-21 09:45:00|13882.3|13881.3|13874.3|13873.3|13882.6|13881.6|13873.2|13872.2|696
1658397000000|2022-07-21 09:50:00|13874.4|13873.4|13876.9|13875.9|13877.8|13877|13873.2|13872.2|890
1658397300000|2022-07-21 09:55:00|13876.6|13875.6|13873.1|13872.1|13876.7|13875.8|13871.1|13870.1|944
1658397600000|2022-07-21 10:00:00|13873.3|13872.3|13877.4|13876.4|13878.5|13877.5|13873.1|13872.1|695
1658397900000|2022-07-21 10:05:00|13877.3|13876.3|13871.7|13870.7|13877.4|13876.5|13869.1|13868.1|738
1658398200000|2022-07-21 10:10:00|13871.6|13870.6|13871|13870|13873.2|13872.2|13869.6|13868.7|651
1658398500000|2022-07-21 10:15:00|13870.9|13869.9|13867.5|13866.8|13872.4|13871.5|13867.3|13866.3|799
1658398800000|2022-07-21 10:20:00|13867.4|13866.5|13865.1|13864.1|13869.4|13868.4|13864.9|13864|714
1658399100000|2022-07-21 10:25:00|13865.2|13864.2|13865|13864|13865.7|13864.7|13862.2|13861.2|639
1658399400000|2022-07-21 10:30:00|13865.3|13864.3|13866.7|13865.7|13868.6|13867.6|13863.5|13862.6|625
1658399700000|2022-07-21 10:35:00|13866.8|13865.8|13867.6|13866.6|13870.6|13869.8|13866.7|13865.7|704
1658400000000|2022-07-21 10:40:00|13867.5|13866.5|13867.3|13866.3|13869.4|13868.5|13867.2|13866.1|525
1658400300000|2022-07-21 10:45:00|13867.4|13866.4|13862.6|13861.6|13868.5|13867.5|13862.3|13861.3|593
1658400600000|2022-07-21 10:50:00|13862.7|13861.7|13865.8|13864.8|13866.9|13865.9|13861.9|13861.2|611
1658400900000|2022-07-21 10:55:00|13865.7|13864.7|13859|13858|13866.2|13865.4|13859|13858|672
1658401200000|2022-07-21 11:00:00|13858.8|13857.8|13859.2|13858.2|13864|13863|13857.8|13856.8|727
1658401500000|2022-07-21 11:05:00|13859.3|13858.3|13864.8|13863.8|13864.9|13863.9|13859.2|13858.2|672
1658401800000|2022-07-21 11:10:00|13864.7|13863.7|13868.9|13867.9|13869.1|13868|13864.2|13863.2|608
1658402100000|2022-07-21 11:15:00|13869|13868|13869.8|13868.8|13871.4|13870.3|13868|13867|578
1658402400000|2022-07-21 11:20:00|13869.7|13868.7|13874.7|13873.7|13875.2|13874.2|13869.6|13868.6|777
1658402700000|2022-07-21 11:25:00|13874.8|13873.8|13866.7|13865.7|13874.8|13873.8|13866.6|13865.6|644
1658403000000|2022-07-21 11:30:00|13866.3|13865.3|13870.4|13869.7|13871.1|13870.4|13864.1|13863.1|704
1658403300000|2022-07-21 11:35:00|13870.5|13869.8|13871.4|13870.4|13873.3|13872.3|13869.7|13868.7|684
1658403600000|2022-07-21 11:40:00|13871.6|13870.6|13872.7|13871.7|13873.8|13872.9|13871.4|13870.4|671
1658403900000|2022-07-21 11:45:00|13873|13872|13873|13872|13874.8|13873.8|13871.6|13870.4|736
1658404200000|2022-07-21 11:50:00|13873.1|13872.1|13873.2|13872.2|13874.4|13873.4|13871.8|13870.5|846
1658404500000|2022-07-21 11:55:00|13873.3|13872.3|13875.7|13874.7|13876|13875|13867.9|13866.8|680
1658404800000|2022-07-21 12:00:00|13875.6|13874.6|13879.4|13878.4|13880.2|13879.2|13874.4|13873.3|816
1658405100000|2022-07-21 12:05:00|13879.5|13878.5|13875.8|13874.8|13880.3|13879.3|13875.5|13874.5|818
1658405400000|2022-07-21 12:10:00|13876|13875|13877.7|13874.6|13880.9|13879.8|13870|13869|1172
1658405700000|2022-07-21 12:15:00|13878|13874.5|13878.6|13876.8|13886.2|13883.8|13867.6|13865.6|2507
1658406000000|2022-07-21 12:20:00|13878.3|13876.9|13872.5|13871.5|13879.2|13878|13868|13866.7|2075
1658406300000|2022-07-21 12:25:00|13872|13871|13873.8|13871.2|13879.8|13878.1|13870.8|13869.3|1809
1658406600000|2022-07-21 12:30:00|13873.9|13871.1|13864.1|13862.6|13875.8|13872.5|13861.5|13859.5|2227
1658406900000|2022-07-21 12:35:00|13863.9|13862.9|13853.8|13852.8|13867.4|13866.4|13850.2|13849.2|1804
1658407200000|2022-07-21 12:40:00|13853.9|13852.9|13834.6|13833.6|13858.2|13857.2|13833.8|13832.7|1651
1658407500000|2022-07-21 12:45:00|13834.4|13833.4|13833.2|13832.2|13846.3|13845.3|13831.9|13830.7|1710
1658407800000|2022-07-21 12:50:00|13832.9|13831.9|13849.4|13848.4|13849.6|13848.6|13832.9|13831.8|1667
1658408100000|2022-07-21 12:55:00|13849.3|13848.3|13840.6|13839.6|13849.9|13848.9|13840|13839|1266
1658408400000|2022-07-21 13:00:00|13840.5|13839.5|13843.2|13842.2|13844.7|13843.3|13833.6|13832.6|1466
1658408700000|2022-07-21 13:05:00|13842.7|13842|13847.4|13846.7|13850.2|13849|13838.7|13837.7|1509
1658409000000|2022-07-21 13:10:00|13847.3|13846.6|13849.9|13848.9|13852.4|13851.2|13843.8|13842.5|1954
1658409300000|2022-07-21 13:15:00|13850.1|13849.1|13838|13837|13852.1|13850.7|13833.5|13832.3|2028
1658409600000|2022-07-21 13:20:00|13838.1|13837.1|13843.2|13842.2|13846.8|13845.8|13832.3|13831.3|1606
1658409900000|2022-07-21 13:25:00|13843.1|13842.1|13846.6|13845.6|13854.2|13853.2|13840.7|13839.7|1687
1658410200000|2022-07-21 13:30:00|13846.8|13845.8|13843.7|13842.7|13849.4|13848.3|13843.1|13842.1|1565
1658410500000|2022-07-21 13:35:00|13843.8|13842.8|13840.6|13839.6|13845.9|13844.9|13836.9|13835.7|1662
1658410800000|2022-07-21 13:40:00|13841.1|13839.5|13845.2|13844.2|13845.4|13844.2|13834.4|13833.1|1441
1658411100000|2022-07-21 13:45:00|13845.4|13843.9|13841.7|13840.7|13849|13847.8|13836.9|13835.9|1402
1658411400000|2022-07-21 13:50:00|13841.4|13840.4|13832.6|13831.6|13843|13841.8|13832|13831|1323
1658411700000|2022-07-21 13:55:00|13832.7|13831.7|13831.3|13830.3|13835.9|13834.8|13826.7|13825.7|1333
1658412000000|2022-07-21 14:00:00|13831.4|13830.4|13823.6|13822.6|13833.4|13832.4|13821.1|13820.4|1338
1658412300000|2022-07-21 14:05:00|13823.5|13822.5|13819.9|13818.3|13824|13823|13814|13813|1296
1658412600000|2022-07-21 14:10:00|13820|13818.4|13827|13825.5|13827|13826.1|13817.5|13816.5|1386
1658412900000|2022-07-21 14:15:00|13827.1|13826|13825.9|13824.9|13832.2|13830.9|13825|13824.3|1295
1658413200000|2022-07-21 14:20:00|13825.7|13824.7|13828.5|13827.5|13830.9|13829.5|13820.8|13819.8|1328
1658413500000|2022-07-21 14:25:00|13828.6|13827.6|13824.8|13823.8|13828.8|13827.6|13819|13818.3|1401
1658413800000|2022-07-21 14:30:00|13824.9|13823.9|13812.7|13811.7|13827|13825.8|13810.2|13809.3|1308
1658414100000|2022-07-21 14:35:00|13813.2|13811.6|13816.4|13815.4|13816.6|13815.4|13807|13805.8|1404
1658414400000|2022-07-21 14:40:00|13816.6|13815|13812.6|13811.6|13818.1|13817.1|13811.3|13810.4|1076
1658414700000|2022-07-21 14:45:00|13812.5|13811.5|13811.4|13810.4|13813.7|13812.8|13807.2|13806.2|977
1658415000000|2022-07-21 14:50:00|13811.3|13810.3|13803.8|13802.8|13811.4|13810.4|13799|13798.2|1208
1658415300000|2022-07-21 14:55:00|13803.9|13802.9|13784.8|13784.1|13803.9|13802.9|13776.6|13775.6|1738
1658415600000|2022-07-21 15:00:00|13784.9|13783.9|13776.2|13775.2|13786.6|13785.5|13771.4|13770.4|1538
1658415900000|2022-07-21 15:05:00|13776|13775|13786.1|13785.1|13786.9|13785.9|13772.3|13771.3|1286
1658416200000|2022-07-21 15:10:00|13786|13785|13786.9|13785.9|13788.5|13787.5|13781.3|13780.5|1202
1658416500000|2022-07-21 15:15:00|13786.8|13785.8|13796.1|13795.1|13797.8|13796.7|13783.9|13783|1050
1658416800000|2022-07-21 15:20:00|13796.2|13795.2|13801.8|13800.8|13803.7|13802.7|13793.3|13792.6|1161
1658417100000|2022-07-21 15:25:00|13801.7|13800.7|13806.5|13805.5|13807.1|13806.1|13799.7|13798.6|1097
1658417400000|2022-07-21 15:30:00|13806.4|13805.4|13803.8|13803.1|13808.2|13807.3|13799.2|13798.3|983
1658417700000|2022-07-21 15:35:00|13803.7|13803|13801.2|13800.2|13804|13803|13798.1|13797.1|927
1658418000000|2022-07-21 15:40:00|13801.1|13800.1|13797.3|13796.6|13801.3|13800.3|13795.1|13794.4|833
1658418300000|2022-07-21 15:45:00|13797.2|13796.5|13792.8|13791.8|13797.5|13796.7|13792.4|13791.4|781
1658418600000|2022-07-21 15:50:00|13792.9|13791.9|13796.3|13795.3|13797.3|13796.5|13791.2|13790.3|839
1658418900000|2022-07-21 15:55:00|13796.2|13795.2|13797.2|13796.2|13800|13799|13795.4|13794.4|779
1658419200000|2022-07-21 16:00:00|13797.1|13796.1|13797.1|13796.1|13802.1|13801.1|13795.8|13794.8|1002
1658419500000|2022-07-21 16:05:00|13797.2|13796.2|13799|13798|13799.3|13798.3|13795.1|13794.4|794
1658419800000|2022-07-21 16:10:00|13798.8|13797.8|13796.9|13795.9|13799|13798|13795.2|13794.5|552
1658420100000|2022-07-21 16:15:00|13796.8|13795.8|13796.1|13795.1|13800|13799|13795.7|13794.7|595
1658420400000|2022-07-21 16:20:00|13796.2|13795.2|13787.5|13786.8|13796.3|13795.3|13787.4|13786.5|618
1658420700000|2022-07-21 16:25:00|13787.4|13786.7|13785.6|13784.6|13787.9|13787|13784.6|13783.6|621
1658421000000|2022-07-21 16:30:00|13785.8|13784.8|13788.7|13787.7|13790.6|13789.6|13785.2|13784.4|583
1658421300000|2022-07-21 16:35:00|13788.6|13787.6|13791.1|13790.1|13791.3|13790.3|13787.6|13786.6|599
1658421600000|2022-07-21 16:40:00|13791|13790|13790.4|13789.4|13791.8|13790.9|13788.6|13787.7|670
1658421900000|2022-07-21 16:45:00|13790.5|13789.5|13787.7|13787|13790.8|13789.9|13787.7|13786.9|477
1658422200000|2022-07-21 16:50:00|13788.1|13787.1|13788|13787|13788.5|13787.7|13786.1|13785.1|521
1658422500000|2022-07-21 16:55:00|13787.9|13786.9|13794.7|13794|13795.7|13794.7|13786.7|13786|715
1658422800000|2022-07-21 17:00:00|13794.8|13794.1|13789.6|13788.6|13794.9|13794.1|13789.4|13788.6|756
1658423100000|2022-07-21 17:05:00|13789.5|13788.5|13789.7|13788.7|13790.5|13789.5|13786.7|13786|547
1658423400000|2022-07-21 17:10:00|13789.6|13788.9|13789.7|13788.7|13790.8|13789.7|13787.5|13786.7|509
1658423700000|2022-07-21 17:15:00|13789.8|13788.8|13788.5|13787.8|13790.7|13789.8|13788.5|13787.8|461
1658424000000|2022-07-21 17:20:00|13788.7|13788|13789.4|13788.4|13791.5|13790.4|13787.6|13786.9|427
1658424300000|2022-07-21 17:25:00|13789.3|13788.3|13785.5|13784.5|13789.4|13788.5|13785.3|13784.5|479
1658424600000|2022-07-21 17:30:00|13785.3|13784.6|13781.7|13780.7|13788.3|13787.5|13781.6|13780.4|787
1658424900000|2022-07-21 17:35:00|13781.8|13780.8|13783.3|13782.3|13783.4|13782.4|13779.8|13778.8|549
1658425200000|2022-07-21 17:40:00|13783.2|13782.2|13783.2|13782.2|13783.9|13782.9|13781.3|13780.4|520
1658425500000|2022-07-21 17:45:00|13783.1|13782.1|13782.1|13781.4|13783.6|13782.8|13780.2|13779.2|449
1658425800000|2022-07-21 17:50:00|13782.3|13781.6|13783|13782|13783.9|13783.1|13780.9|13780|542
1658426100000|2022-07-21 17:55:00|13782.9|13781.9|13783.6|13782.6|13784|13783|13781.6|13780.6|607
1658426400000|2022-07-21 18:00:00|13783.7|13782.7|13783|13782.3|13784.3|13783.3|13781.4|13780.5|563
1658426700000|2022-07-21 18:05:00|13782.9|13782.2|13780.3|13779.6|13783|13782.3|13780.2|13779.3|629
1658427000000|2022-07-21 18:10:00|13780.8|13780.1|13780.2|13779.2|13781.8|13780.8|13779.8|13778.8|515
1658427300000|2022-07-21 18:15:00|13780.1|13779.1|13777.3|13776.3|13780.5|13779.5|13776.9|13776|433
1658427600000|2022-07-21 18:20:00|13777.4|13776.7|13776.2|13775.2|13777.6|13776.8|13775.6|13774.7|442
1658427900000|2022-07-21 18:25:00|13776.1|13775.1|13777.1|13776.1|13778.2|13777.2|13775|13774.1|505
1658428200000|2022-07-21 18:30:00|13776.7|13775.7|13776.4|13775.4|13776.7|13775.7|13771.8|13770.7|590
1658428500000|2022-07-21 18:35:00|13776.3|13775.3|13774.6|13773.9|13776.7|13775.7|13774|13773.2|579
1658428800000|2022-07-21 18:40:00|13774.7|13773.7|13774.6|13773.6|13775.2|13774.5|13773.8|13773|382
1658429100000|2022-07-21 18:45:00|13774.5|13773.5|13775.3|13774.3|13775.3|13774.5|13773|13772.1|367
1658429400000|2022-07-21 18:50:00|13775.5|13774.5|13771.4|13770.4|13776|13775.3|13770.9|13769.9|553
1658429700000|2022-07-21 18:55:00|13771.3|13770.3|13769.6|13768.9|13772.7|13771.8|13767.4|13766.4|748
1658430000000|2022-07-21 19:00:00|13769.5|13768.8|13769.3|13768.3|13769.6|13768.8|13764.7|13763.3|744
1658430300000|2022-07-21 19:05:00|13769.4|13768.4|13769.1|13768.1|13771.3|13770.4|13767.3|13766.3|418
1658430600000|2022-07-21 19:10:00|13769|13768|13764|13763|13769|13768.1|13763.8|13763|300
1658430900000|2022-07-21 19:15:00|13763.8|13762.8|13750.8|13749.2|13764.2|13763.3|13749.1|13747.8|809
1658431200000|2022-07-21 19:20:00|13750.9|13749.3|13755.6|13754.6|13757.5|13756.3|13748.5|13747|835
1658431500000|2022-07-21 19:25:00|13755.5|13754.5|13759.2|13758.2|13759.8|13758.8|13754.9|13753.9|438
1658431800000|2022-07-21 19:30:00|13759.5|13757.9|13764.3|13762.7|13764.6|13763.6|13758.5|13757.4|642
1658432100000|2022-07-21 19:35:00|13764|13763|13762.4|13761.4|13764.7|13763.5|13761.8|13760.8|418
1658432400000|2022-07-21 19:40:00|13762.3|13761.3|13760.9|13759.9|13764|13763.1|13760.7|13759.6|438
1658432700000|2022-07-21 19:45:00|13760.4|13759.4|13756.2|13755.2|13761.1|13759.7|13753.2|13752.2|609
1658433000000|2022-07-21 19:50:00|13756.1|13755.1|13758.3|13757.3|13759.6|13758.3|13751.1|13750.1|740
1658433300000|2022-07-21 19:55:00|13758.2|13757.2|13752.8|13751.3|13759.5|13758.5|13751.4|13750.1|690
1658433600000|2022-07-21 20:00:00|13752.9|13751|13754.8|13753.8|13758.4|13757|13752.7|13751|693
1658433900000|2022-07-21 20:05:00|13755|13754|13754.6|13753.6|13756.3|13755.3|13753.5|13752.4|274
1658434200000|2022-07-21 20:10:00|13754.5|13753.5|13751.1|13749.5|13755.8|13754.5|13750.6|13749.3|699
1658434500000|2022-07-21 20:15:00|13751.2|13749.6|13744.2|13743.2|13751.2|13749.9|13738.8|13737.2|972
1658434800000|2022-07-21 20:20:00|13744.5|13743|13742.7|13741.7|13744.5|13743.2|13738.4|13737|822
1658435100000|2022-07-21 20:25:00|13742.5|13741.5|13743.2|13741.7|13745.1|13743.7|13741.3|13740.1|1005
1658435400000|2022-07-21 20:30:00|13743.7|13742|13744.1|13743.1|13747.2|13745.9|13742|13740.6|478
1658435700000|2022-07-21 20:35:00|13744|13743|13741.7|13740.7|13744.3|13743.1|13741.3|13740|331
1658436000000|2022-07-21 20:40:00|13741.8|13740.8|13740.1|13738.5|13742.2|13740.9|13739.2|13737.9|496
1658436300000|2022-07-21 20:45:00|13740.2|13738.3|13736.3|13735.3|13741.2|13739.6|13736.2|13734.7|762
1658436600000|2022-07-21 20:50:00|13736.7|13735|13733.8|13732|13737.5|13735.9|13733.6|13731.8|778
1658436900000|2022-07-21 20:55:00|13734.1|13731.6|13739.1|13733.1|13741.9|13737.3|13731|13728.3|706
1658437200000|2022-07-21 21:00:00|13739.4|13733.4|13742|13736|13742.6|13736.6|13739.2|13733.2|40
1658437500000|2022-07-21 21:05:00|13742.1|13736.1|13742.9|13736.9|13747|13741|13742.1|13736.1|119
1658437800000|2022-07-21 21:10:00|13743.8|13737.8|13741.8|13735.8|13743.9|13737.9|13739.4|13733.4|176
1658438100000|2022-07-21 21:15:00|13741.6|13735.6|13742.4|13736.4|13742.4|13736.4|13740.8|13734.8|164
1658438400000|2022-07-21 21:20:00|13741.7|13735.7|13740.3|13734.3|13742.2|13736.2|13739.7|13733.7|157
1658438700000|2022-07-21 21:25:00|13740.4|13734.4|13740.9|13734.9|13741.1|13735.1|13739.9|13734.1|124
1658439000000|2022-07-21 21:30:00|13740.8|13734.8|13740.3|13734.3|13741.3|13735.3|13739.9|13733.9|180
1658439300000|2022-07-21 21:35:00|13740.5|13734.5|13740.3|13734.3|13742.1|13736.3|13739.8|13733.9|372
1658439600000|2022-07-21 21:40:00|13740.1|13734.6|13739.9|13735|13741|13735.8|13739.2|13733.9|675
1658439900000|2022-07-21 21:45:00|13739.8|13734.6|13739.5|13735.1|13741.4|13736.2|13738.8|13734.1|1069
1658440200000|2022-07-21 21:50:00|13739.9|13735|13741.2|13735.2|13741.9|13737.9|13739.4|13734.6|1051
1658440500000|2022-07-21 21:55:00|13741.3|13735.3|13741.4|13735.4|13741.8|13736.7|13740|13734.6|461
1658440800000|2022-07-21 22:00:00|13741.1|13735.1|13741.5|13739.1|13743.7|13739.7|13740|13734|938
1658441100000|2022-07-21 22:05:00|13742.1|13739.2|13747.5|13745|13749.2|13746.9|13741.3|13739.1|704
1658441400000|2022-07-21 22:10:00|13747.4|13744.9|13748.9|13746.4|13750.5|13746.7|13744.7|13742.4|706
1658441700000|2022-07-21 22:15:00|13749.2|13746.1|13753.3|13750.8|13756.2|13754|13748.1|13745.4|1336
1658442000000|2022-07-21 22:20:00|13753.2|13750.9|13751.4|13748.9|13756.7|13754.2|13750.5|13748.8|1087
1658442300000|2022-07-21 22:25:00|13751.3|13748.8|13753.2|13750.9|13757.4|13755.2|13750.9|13748.8|1212
1658442600000|2022-07-21 22:30:00|13753.5|13750.8|13752.4|13750.4|13753.7|13751.8|13750.2|13748.7|719
1658442900000|2022-07-21 22:35:00|13752.3|13750.5|13753.1|13751|13754.5|13752.6|13751.4|13749.8|555
1658443200000|2022-07-21 22:40:00|13753|13750.9|13752.2|13750.5|13753.6|13751.9|13750.8|13749.4|556
1658443500000|2022-07-21 22:45:00|13752.6|13750.2|13751.1|13750.1|13754.7|13752.5|13750.9|13749|610
1658443800000|2022-07-21 22:50:00|13751.5|13749.6|13745.3|13743.8|13751.5|13750.1|13745|13743.6|563
1658444100000|2022-07-21 22:55:00|13745.6|13743.7|13744.1|13743.1|13747|13745.4|13743.7|13742.4|580
1658444400000|2022-07-21 23:00:00|13744.2|13743.2|13737.3|13736.3|13745.4|13743.8|13734.6|13732.9|786
1658444700000|2022-07-21 23:05:00|13737.8|13737.1|13723.7|13721.8|13739.1|13737.8|13722|13720|914
1658445000000|2022-07-21 23:10:00|13724|13721.6|13717.7|13716.7|13728.1|13726.1|13716.2|13713.9|1361
1658445300000|2022-07-21 23:15:00|13718.1|13716.3|13714.8|13713|13720|13718.4|13709.4|13708.1|1531
1658445600000|2022-07-21 23:20:00|13714.6|13713.1|13712.8|13711.8|13720.2|13718.8|13711.6|13710.2|1157
1658445900000|2022-07-21 23:25:00|13712.7|13711.7|13710.9|13708.9|13715.7|13714.4|13707.6|13706.3|979
1658446200000|2022-07-21 23:30:00|13711|13709|13710|13708|13714.5|13712.4|13703.4|13701.5|1429
1658446500000|2022-07-21 23:35:00|13710.1|13707.9|13714.7|13713.7|13717.2|13715.5|13706|13704.6|1231
1658446800000|2022-07-21 23:40:00|13714.6|13713.6|13711.2|13710.2|13717.5|13716|13711.2|13709.6|837
1658447100000|2022-07-21 23:45:00|13711.3|13710.3|13720.4|13718.8|13721.5|13720.3|13708.1|13706.6|1135
1658447400000|2022-07-21 23:50:00|13720.5|13718.7|13716.6|13715.6|13720.6|13719.2|13714.2|13712.8|851
1658447700000|2022-07-21 23:55:00|13716.7|13715.7|13708.8|13707.8|13717.8|13716.6|13706.4|13704.9|1019
1658448000000|2022-07-22 00:00:00|13709.1|13707.5|13716.6|13715.6|13720.6|13719|13704.3|13702.7|1544
1658448300000|2022-07-22 00:05:00|13716.5|13715.5|13720.4|13718.8|13728.8|13727.7|13716.2|13715.2|1200
1658448600000|2022-07-22 00:10:00|13720.3|13719.3|13725.3|13724.3|13726.7|13725.6|13716.3|13715|1091
1658448900000|2022-07-22 00:15:00|13725.4|13724.4|13721.6|13720.6|13725.7|13724.7|13718.7|13717.7|719
1658449200000|2022-07-22 00:20:00|13721.7|13720.7|13715.2|13714.2|13722.9|13721.5|13714.7|13713.8|674
1658449500000|2022-07-22 00:25:00|13715.3|13714.3|13724.4|13722.8|13726.5|13725.5|13714.9|13714|783
1658449800000|2022-07-22 00:30:00|13724.1|13722.9|13729.3|13728.3|13733.6|13732.3|13722.1|13720.9|956
1658450100000|2022-07-22 00:35:00|13729.6|13728.6|13734|13733|13734.5|13733.6|13726.5|13725.8|769
1658450400000|2022-07-22 00:40:00|13734.1|13733.1|13732.3|13731.3|13734.1|13733.1|13727.2|13726.1|752
1658450700000|2022-07-22 00:45:00|13732.2|13731.2|13729.8|13728.8|13736|13735|13726.8|13725.8|854
1658451000000|2022-07-22 00:50:00|13729.5|13727.9|13730.3|13728.6|13732|13731|13719.1|13717.8|1085
1658451300000|2022-07-22 00:55:00|13730.1|13728.4|13736.7|13735.7|13736.7|13735.7|13728.9|13727.6|902
1658451600000|2022-07-22 01:00:00|13737|13736|13744.2|13743.2|13744.2|13743.2|13730.6|13729.6|1063
1658451900000|2022-07-22 01:05:00|13744.1|13743.1|13739.1|13738.1|13753.8|13752|13738.6|13737.6|1255
1658452200000|2022-07-22 01:10:00|13738.8|13737.8|13735.8|13734.8|13742.4|13741.4|13734.2|13732.6|1060
1658452500000|2022-07-22 01:15:00|13735.7|13734.7|13731.4|13730.4|13739.9|13738.6|13731.3|13730|1160
1658452800000|2022-07-22 01:20:00|13731.5|13730.5|13735.7|13734.7|13738|13736.8|13730.6|13729.4|873
1658453100000|2022-07-22 01:25:00|13736.2|13735.5|13737.8|13736.8|13738.8|13737.8|13733.3|13732.3|651
1658453400000|2022-07-22 01:30:00|13738.7|13737.2|13747.5|13746.5|13748.9|13747.9|13737.5|13736.3|941
1658453700000|2022-07-22 01:35:00|13747.6|13746.6|13746.4|13745.4|13750.1|13749|13742.7|13741.7|904
1658454000000|2022-07-22 01:40:00|13746.3|13745.3|13743.9|13742.9|13746.4|13745.4|13741.8|13740.8|692
1658454300000|2022-07-22 01:45:00|13743.8|13742.8|13743.3|13742.3|13747.2|13746.2|13741.8|13740.8|682
1658454600000|2022-07-22 01:50:00|13743.7|13742.1|13745.5|13744.5|13745.8|13744.7|13742.4|13741.3|678
1658454900000|2022-07-22 01:55:00|13745.4|13744.4|13744.4|13743.4|13748.2|13747.2|13741.6|13740.6|589
1658455200000|2022-07-22 02:00:00|13744.7|13743.2|13743.2|13742.2|13747.5|13746.4|13742.4|13741.4|736
1658455500000|2022-07-22 02:05:00|13743.3|13741.7|13741.8|13740.8|13743.7|13742.7|13740.9|13739.9|482
1658455800000|2022-07-22 02:10:00|13741.7|13740.7|13747.1|13746.1|13751.4|13750.2|13741.6|13740.6|722
1658456100000|2022-07-22 02:15:00|13747.2|13746.2|13754|13753|13754.5|13753.3|13746.3|13745.3|510
1658456400000|2022-07-22 02:20:00|13753.8|13752.8|13756|13755|13759.4|13758.7|13749.7|13748.7|821
1658456700000|2022-07-22 02:25:00|13755.7|13754.7|13750.7|13749.7|13757.6|13756.7|13749.8|13748.7|539
1658457000000|2022-07-22 02:30:00|13750.9|13749.9|13753.8|13752.8|13754.1|13752.9|13749.6|13748.6|493
1658457300000|2022-07-22 02:35:00|13754|13753|13757|13756|13758.7|13757.7|13752.6|13751.6|530
1658457600000|2022-07-22 02:40:00|13756.9|13755.9|13759.6|13758.6|13760.1|13759.4|13754.9|13753.6|669
1658457900000|2022-07-22 02:45:00|13759.9|13758.3|13757.4|13756.4|13759.9|13758.5|13757.1|13756.1|460
1658458200000|2022-07-22 02:50:00|13757.7|13756.2|13756.7|13755.7|13758.2|13757|13754|13752.8|537
1658458500000|2022-07-22 02:55:00|13756.8|13755.8|13756.4|13755.4|13759.1|13758.1|13753.6|13752.6|683
1658458800000|2022-07-22 03:00:00|13755.5|13754.8|13754.9|13753.9|13756.2|13755|13753.1|13751.9|409
1658459100000|2022-07-22 03:05:00|13755|13754|13755.6|13754.9|13756|13754.9|13753.9|13752.9|278
1658459400000|2022-07-22 03:10:00|13756|13754.5|13756.6|13755.6|13758.1|13757.1|13755.8|13754.5|440
1658459700000|2022-07-22 03:15:00|13756.7|13755.7|13762.7|13761.7|13763.3|13762.4|13756.6|13755.4|436
1658460000000|2022-07-22 03:20:00|13762.6|13761.6|13774.1|13773.1|13775.5|13774.5|13761|13760.1|847
1658460300000|2022-07-22 03:25:00|13774|13773|13770.4|13769.4|13774.2|13773.2|13769.2|13768.3|639
1658460600000|2022-07-22 03:30:00|13770.2|13769.2|13767.3|13766.3|13771.7|13770.7|13765.9|13764.9|582
1658460900000|2022-07-22 03:35:00|13767.2|13766.2|13771.7|13770.7|13773.4|13772.4|13766.7|13766|595
1658461200000|2022-07-22 03:40:00|13771.8|13770.8|13769.3|13768.3|13773.5|13772.5|13768.7|13767.7|401
1658461500000|2022-07-22 03:45:00|13769.2|13768.2|13769.7|13768.7|13769.9|13769|13766|13765|391
1658461800000|2022-07-22 03:50:00|13769.6|13768.6|13768.7|13767.7|13771.2|13770.1|13767.7|13766.3|345
1658462100000|2022-07-22 03:55:00|13769.2|13767.4|13766|13765|13769.4|13768.2|13764.7|13763.2|400
1658462400000|2022-07-22 04:00:00|13766.1|13765.1|13765.3|13764.3|13766.5|13765.8|13763.7|13763|254
1658462700000|2022-07-22 04:05:00|13765.4|13764.4|13764.3|13763.3|13766.8|13766|13762.8|13761.8|281
1658463000000|2022-07-22 04:10:00|13764.2|13763.2|13765.5|13764.5|13766.5|13765.7|13762.3|13761.4|302
1658463300000|2022-07-22 04:15:00|13765.4|13764.4|13764.1|13763.1|13766.1|13765.1|13761.1|13760.1|240
1658463600000|2022-07-22 04:20:00|13764.2|13763.5|13773.9|13772.9|13776.8|13775.9|13762.9|13761.7|437
1658463900000|2022-07-22 04:25:00|13774.2|13772.7|13777.5|13776.5|13778.1|13777.4|13772.4|13771.4|556
1658464200000|2022-07-22 04:30:00|13777.6|13776.6|13777.7|13776.7|13778.8|13777.7|13776.1|13775|412
1658464500000|2022-07-22 04:35:00|13777.6|13776.6|13776.8|13775.8|13778.3|13777.3|13775.4|13774.4|319
1658464800000|2022-07-22 04:40:00|13776.9|13775.9|13776.6|13775.6|13778.3|13777.4|13776.3|13775.3|332
1658465100000|2022-07-22 04:45:00|13776.5|13775.5|13777.4|13776.4|13777.7|13776.7|13776.3|13775.3|225
1658465400000|2022-07-22 04:50:00|13777.3|13776.3|13779.6|13778.6|13779.7|13778.7|13775.4|13774.7|240
1658465700000|2022-07-22 04:55:00|13779.7|13778.7|13788.1|13787.1|13790.7|13789.7|13779.7|13778.7|671
1658466000000|2022-07-22 05:00:00|13788.2|13787.2|13785.2|13784.2|13788.2|13787.2|13782.7|13781.8|633
1658466300000|2022-07-22 05:05:00|13785.1|13784.1|13784.5|13783.5|13785.9|13785.1|13781.9|13780.9|475
1658466600000|2022-07-22 05:10:00|13784.4|13783.4|13787.8|13786.8|13788.2|13787.2|13783.8|13782.8|479
1658466900000|2022-07-22 05:15:00|13787.7|13786.7|13787.9|13786.9|13788.2|13787.2|13784.8|13783.6|571
1658467200000|2022-07-22 05:20:00|13787.8|13786.8|13792.5|13791.5|13796.1|13795.1|13787.7|13786.7|803
1658467500000|2022-07-22 05:25:00|13792.6|13791.6|13792.4|13791.4|13794.4|13793.4|13790.4|13789.2|574
1658467800000|2022-07-22 05:30:00|13792.5|13791.5|13793|13792|13794.2|13793.3|13790.2|13789.2|811
1658468100000|2022-07-22 05:35:00|13793.1|13792.1|13789.6|13788.6|13793.2|13792.2|13786.7|13785.7|747
1658468400000|2022-07-22 05:40:00|13789.5|13788.5|13792.6|13791.6|13793.4|13792.7|13788.3|13787.3|653
1658468700000|2022-07-22 05:45:00|13792.8|13791.8|13793.7|13792.7|13794.6|13793.7|13790|13789|755
1658469000000|2022-07-22 05:50:00|13793.8|13792.8|13787.5|13786.5|13794.8|13793.8|13787.5|13786.5|635
1658469300000|2022-07-22 05:55:00|13787.6|13786.6|13790.3|13789.3|13791.8|13790.6|13787.1|13786.1|642
1658469600000|2022-07-22 06:00:00|13790.4|13789.4|13784.8|13783.8|13794.5|13793.6|13782.5|13781.5|950
1658469900000|2022-07-22 06:05:00|13784.9|13783.9|13793.3|13792.3|13796|13795.3|13784.7|13783.7|863
1658470200000|2022-07-22 06:10:00|13793.4|13792.4|13784.7|13783.7|13794.6|13793.6|13783.3|13782.3|772
1658470500000|2022-07-22 06:15:00|13784.2|13783.2|13787.7|13786.7|13790.2|13789.2|13783.6|13782.7|832
1658470800000|2022-07-22 06:20:00|13787.6|13786.6|13783.7|13782.7|13790.5|13789.7|13781.5|13780.5|721
1658471100000|2022-07-22 06:25:00|13783.8|13782.8|13785.1|13784.1|13789.8|13788.9|13783.6|13782.6|614
1658471400000|2022-07-22 06:30:00|13785|13784|13790.8|13789.8|13793.2|13792.5|13784.1|13783.2|729
1658471700000|2022-07-22 06:35:00|13791.1|13790.1|13787.2|13786.5|13793.9|13792.9|13786.8|13785.9|729
1658472000000|2022-07-22 06:40:00|13787.5|13786.6|13776.4|13775.4|13787.6|13786.6|13775.8|13774.8|910
1658472300000|2022-07-22 06:45:00|13776.3|13775.6|13774|13773|13779.1|13778.3|13772.5|13771.6|714
1658472600000|2022-07-22 06:50:00|13773.9|13772.9|13769.9|13768.9|13775.7|13774.7|13767.2|13766.5|647
1658472900000|2022-07-22 06:55:00|13769.8|13768.8|13772.6|13771.9|13773.7|13772.8|13767.8|13766.8|640
1658473200000|2022-07-22 07:00:00|13772.3|13771.6|13777.2|13776.2|13777.3|13776.6|13770.6|13769.6|796
1658473500000|2022-07-22 07:05:00|13777.3|13776.3|13772.9|13772.2|13778|13777.2|13771.5|13770.6|922
1658473800000|2022-07-22 07:10:00|13772.8|13772.1|13763.4|13762.4|13774.8|13774.1|13762.6|13761.2|1053
1658474100000|2022-07-22 07:15:00|13763.9|13762.9|13755.8|13754.8|13767.4|13766.4|13752.2|13751.2|1441
1658474400000|2022-07-22 07:20:00|13755.6|13754.9|13760.1|13759.4|13763.4|13762.4|13755.1|13754.1|988
1658474700000|2022-07-22 07:25:00|13760.2|13759.5|13758.8|13757|13764.4|13763.5|13757.4|13756.1|1025
1658475000000|2022-07-22 07:30:00|13758.4|13757.4|13766.5|13765.5|13767.1|13766|13751.7|13749.8|1658
1658475300000|2022-07-22 07:35:00|13766.3|13765.3|13768.7|13767.7|13771|13770|13760.7|13759.7|1196
1658475600000|2022-07-22 07:40:00|13768.8|13767.8|13769|13768|13770.8|13770|13765.3|13764.5|937
1658475900000|2022-07-22 07:45:00|13768.9|13768.2|13763.6|13762.9|13770.4|13769.5|13763.6|13762.8|891
1658476200000|2022-07-22 07:50:00|13763.8|13762.8|13765.2|13764.2|13765.3|13764.3|13758.5|13757.6|820
1658476500000|2022-07-22 07:55:00|13765|13764|13758.8|13757.8|13766.7|13765.4|13757.4|13756|1028
1658476800000|2022-07-22 08:00:00|13758.9|13757.9|13766.8|13765.2|13766.8|13765.5|13755.3|13754.3|1006
1658477100000|2022-07-22 08:05:00|13766.6|13765.6|13760.6|13759.6|13766.6|13765.6|13758.5|13757.2|891
1658477400000|2022-07-22 08:10:00|13760.7|13759.7|13766.2|13765.2|13767.6|13766.6|13759.5|13758.5|844
1658477700000|2022-07-22 08:15:00|13766.1|13765.1|13774.1|13773.1|13775.7|13774.7|13765.9|13764.9|967
1658478000000|2022-07-22 08:20:00|13774.4|13772.9|13766.8|13765.8|13776.3|13775.3|13766.2|13765.2|884
1658478300000|2022-07-22 08:25:00|13766.9|13765.9|13763.6|13762.6|13767.9|13766.9|13761.7|13760.7|814
1658478600000|2022-07-22 08:30:00|13763.5|13762.5|13762.6|13761.6|13766.4|13765.4|13758.9|13757.9|1006
1658478900000|2022-07-22 08:35:00|13762.5|13761.5|13766|13765|13769.8|13768.9|13762.3|13761.1|847
1658479200000|2022-07-22 08:40:00|13765.9|13764.9|13765|13764|13767.1|13766.3|13761.8|13761|821
1658479500000|2022-07-22 08:45:00|13764.9|13763.9|13766.1|13765.1|13770.3|13769.3|13763.2|13762.2|852
1658479800000|2022-07-22 08:50:00|13766.2|13765.2|13767.9|13766.9|13768|13767|13763.2|13762.2|798
1658480100000|2022-07-22 08:55:00|13768.1|13767.1|13764.4|13763.4|13768.1|13767.1|13762.4|13761.5|608
1658480400000|2022-07-22 09:00:00|13764.3|13763.3|13758|13757.3|13764.3|13763.3|13753.6|13752.6|1127
1658480700000|2022-07-22 09:05:00|13758.1|13757.4|13755.9|13754.9|13758.6|13757.7|13753|13751.7|1068
1658481000000|2022-07-22 09:10:00|13756|13755|13742.8|13741.8|13757.2|13756.4|13741.5|13740.5|1310
1658481300000|2022-07-22 09:15:00|13742.9|13741.3|13736.3|13735.3|13745.1|13744|13733.8|13732.8|962
1658481600000|2022-07-22 09:20:00|13736.2|13735.2|13740.8|13739.8|13749.4|13747.4|13734.2|13733.2|857
1658481900000|2022-07-22 09:25:00|13740.7|13739.7|13743.4|13742.4|13745.5|13744.6|13740.1|13739.4|967
1658482200000|2022-07-22 09:30:00|13743.5|13742.5|13741.8|13740.8|13746.4|13745.4|13741.5|13740.4|899
1658482500000|2022-07-22 09:35:00|13741.7|13740.7|13747.7|13746.7|13748.1|13746.9|13741.4|13740|888
1658482800000|2022-07-22 09:40:00|13747.6|13746.6|13737|13736|13748.5|13747.3|13736.9|13735.9|730
1658483100000|2022-07-22 09:45:00|13736.9|13735.9|13734.1|13733.1|13739|13738|13733.4|13732.6|777
1658483400000|2022-07-22 09:50:00|13734.5|13733.5|13734.6|13733.6|13737.5|13736.6|13728.1|13726.6|897
1658483700000|2022-07-22 09:55:00|13734.4|13733.4|13737.9|13736.9|13739.6|13738.6|13731.2|13730|876
1658484000000|2022-07-22 10:00:00|13738|13737|13741.8|13740.8|13745|13744|13738|13737|740
1658484300000|2022-07-22 10:05:00|13741.9|13740.9|13747.7|13746.7|13748.4|13747.4|13741.8|13740.8|642
1658484600000|2022-07-22 10:10:00|13747.8|13746.8|13750.6|13749.6|13753.9|13752.9|13745.8|13744.8|889
1658484900000|2022-07-22 10:15:00|13750.7|13749.7|13746.9|13745.9|13752.1|13751.1|13746.8|13745.8|613
1658485200000|2022-07-22 10:20:00|13747|13746.3|13741.6|13740.6|13747.6|13746.6|13741.2|13740.2|674
1658485500000|2022-07-22 10:25:00|13741.5|13740.5|13737.2|13736.2|13741.6|13740.7|13736.6|13735.6|549
1658485800000|2022-07-22 10:30:00|13737.1|13736.1|13745|13744|13745.3|13744.3|13736.9|13736.1|664
1658486100000|2022-07-22 10:35:00|13745.2|13744.2|13746.7|13745.7|13748.9|13748.1|13742.8|13741.8|633
1658486400000|2022-07-22 10:40:00|13746.8|13745.8|13749.5|13748.5|13749.7|13748.7|13745.5|13744.5|486
1658486700000|2022-07-22 10:45:00|13749.4|13748.4|13740.3|13739.3|13749.5|13748.4|13739.8|13739|568
1658487000000|2022-07-22 10:50:00|13740.2|13739.2|13734.8|13734.1|13740.3|13739.3|13733.9|13732.8|827
1658487300000|2022-07-22 10:55:00|13734.7|13734|13729.9|13728.9|13735.7|13734.9|13729.2|13728|710
1658487600000|2022-07-22 11:00:00|13729.8|13728.8|13729|13728|13735.8|13734.7|13729|13728|963
1658487900000|2022-07-22 11:05:00|13729.1|13728.1|13725.5|13724.8|13734.3|13733.5|13720.4|13719|896
1658488200000|2022-07-22 11:10:00|13725.4|13724.7|13719.2|13718.2|13725.6|13724.7|13717.1|13716.1|953
1658488500000|2022-07-22 11:15:00|13719.1|13718.1|13719.9|13718.9|13721.6|13720.6|13714.7|13713.7|858
1658488800000|2022-07-22 11:20:00|13720|13719|13726.2|13725.2|13727|13726|13719|13718.3|838
1658489100000|2022-07-22 11:25:00|13726.3|13725.3|13716.1|13715.1|13726.6|13725.6|13715.5|13714.5|933
1658489400000|2022-07-22 11:30:00|13716|13715|13709.7|13708.7|13716.8|13715.8|13708.7|13707.8|998
1658489700000|2022-07-22 11:35:00|13709.8|13708.8|13710.8|13710.1|13713.5|13712.5|13706.3|13705.3|1329
1658490000000|2022-07-22 11:40:00|13710.9|13710.2|13701.6|13700.6|13711.2|13710.3|13698.4|13697.4|1208
1658490300000|2022-07-22 11:45:00|13701.4|13699.8|13691.7|13690.7|13705.2|13704.2|13690.5|13689.1|1224
1658490600000|2022-07-22 11:50:00|13691.6|13690.6|13688.9|13687.9|13696.4|13695.6|13688.7|13687.7|996
1658490900000|2022-07-22 11:55:00|13688.8|13687.8|13690|13689.3|13691.3|13690.4|13680.1|13678.8|1139
1658491200000|2022-07-22 12:00:00|13690.1|13689.4|13697|13696|13700.2|13699.2|13689.3|13688.1|991
1658491500000|2022-07-22 12:05:00|13696.6|13695.6|13690.2|13689.2|13698.9|13698.2|13689.5|13688.7|927
1658491800000|2022-07-22 12:10:00|13690.1|13689.1|13691.6|13690.9|13694.8|13693.8|13686.8|13685.8|1055
1658492100000|2022-07-22 12:15:00|13691.8|13690.8|13691.5|13690.5|13698.2|13697.2|13688.4|13687.4|1234
1658492400000|2022-07-22 12:20:00|13691.6|13690.6|13682.8|13681.8|13696.5|13695.1|13682|13680.9|1247
1658492700000|2022-07-22 12:25:00|13682.5|13682|13672.9|13671.4|13685.7|13684.8|13668.4|13667.4|1397
1658493000000|2022-07-22 12:30:00|13672.4|13672|13663.6|13662.6|13674.5|13673.5|13662|13661|1190
1658493300000|2022-07-22 12:35:00|13663.5|13662.5|13669.6|13668.6|13672.8|13672|13661.8|13660.6|955
1658493600000|2022-07-22 12:40:00|13669.5|13668.5|13669.9|13668.3|13673.2|13672.2|13664.1|13663.1|1048
1658493900000|2022-07-22 12:45:00|13669.6|13668.2|13676.8|13675.8|13678.2|13677.2|13667.3|13666.1|1029
1658494200000|2022-07-22 12:50:00|13676.7|13675.7|13671.4|13670.7|13679.5|13678.5|13671.4|13670.5|839
1658494500000|2022-07-22 12:55:00|13671.3|13670.6|13686.2|13685.2|13686.3|13685.3|13671|13670.1|968
1658494800000|2022-07-22 13:00:00|13686.3|13685.3|13677.3|13676.6|13688.8|13687.8|13676.6|13675.7|1172
1658495100000|2022-07-22 13:05:00|13677.4|13676.7|13673.1|13672.1|13680.5|13679.6|13671.6|13670.8|992
1658495400000|2022-07-22 13:10:00|13673.2|13672.2|13668.2|13667.2|13675.1|13674.3|13666.8|13666|992
1658495700000|2022-07-22 13:15:00|13668.1|13667.1|13671.1|13670.1|13674.3|13673.1|13664.8|13663.8|826
1658496000000|2022-07-22 13:20:00|13670.8|13669.8|13667.3|13666.6|13672|13671|13663.3|13662.3|850
1658496300000|2022-07-22 13:25:00|13667.4|13666.4|13652.7|13652|13668.4|13667.6|13650.4|13649.1|1021
1658496600000|2022-07-22 13:30:00|13652.6|13651.6|13657.1|13656.1|13660.5|13659.5|13649.7|13648.9|1173
1658496900000|2022-07-22 13:35:00|13656.9|13655.9|13658.4|13657.4|13661.7|13660.8|13654.5|13653.6|999
1658497200000|2022-07-22 13:40:00|13658.2|13657.2|13655.2|13653.2|13659.4|13658.4|13647.2|13646.2|1242
1658497500000|2022-07-22 13:45:00|13655.1|13645.9|13613.5|13612|13655.1|13645.9|13604.1|13601.9|2448
1658497800000|2022-07-22 13:50:00|13613.2|13612.2|13609.8|13608.8|13621.9|13620.5|13603.5|13601.8|2216
1658498100000|2022-07-22 13:55:00|13609.9|13608.9|13603.3|13602.3|13611.1|13609.8|13589.9|13588.1|2091
1658498400000|2022-07-22 14:00:00|13603.4|13602.4|13575|13573.2|13603.9|13602.8|13568.3|13566.8|2258
1658498700000|2022-07-22 14:05:00|13574.9|13573.4|13596.9|13595.9|13597.9|13596.9|13574.8|13573.3|1730
1658499000000|2022-07-22 14:10:00|13597.1|13596.1|13581.8|13580.8|13597.1|13596.1|13579.2|13577.7|1537
1658499300000|2022-07-22 14:15:00|13582.1|13580.6|13565.7|13564.7|13582.3|13580.7|13557.3|13555.7|2050
1658499600000|2022-07-22 14:20:00|13565.8|13564.8|13586.5|13585.5|13588.5|13587.7|13564.8|13563.5|1724
1658499900000|2022-07-22 14:25:00|13586.1|13585.4|13607.7|13606|13610.9|13609.2|13583.2|13582.2|1724
1658500200000|2022-07-22 14:30:00|13607.5|13605.9|13606.9|13605.9|13619.7|13618.7|13603.1|13602.1|1471
1658500500000|2022-07-22 14:35:00|13607|13606|13596.7|13596|13608.9|13607.9|13594.9|13593.9|1333
1658500800000|2022-07-22 14:40:00|13596.9|13595.9|13601.3|13600.3|13604.2|13603|13589.2|13588|1540
1658501100000|2022-07-22 14:45:00|13601.2|13600.2|13587.4|13586.4|13601.9|13600.9|13583.2|13582.2|1386
1658501400000|2022-07-22 14:50:00|13587.5|13586.5|13607.5|13605.9|13610.1|13608.8|13586.7|13585.7|1542
1658501700000|2022-07-22 14:55:00|13607.2|13606|13608.4|13607.4|13614.1|13613|13602.4|13601.5|1577
1658502000000|2022-07-22 15:00:00|13608.8|13607.8|13607.2|13606.2|13609.3|13608.2|13597.9|13597.1|1503
1658502300000|2022-07-22 15:05:00|13607.1|13606.1|13607.3|13606.3|13613.7|13612.7|13602.8|13601.7|1248
1658502600000|2022-07-22 15:10:00|13607.4|13606.4|13617.9|13616.9|13618.4|13617.4|13604.7|13603.7|1216
1658502900000|2022-07-22 15:15:00|13617.8|13616.8|13619|13618|13625.8|13624.5|13613.2|13612.3|1109
1658503200000|2022-07-22 15:20:00|13618.9|13617.9|13612.6|13611.6|13620.8|13619.8|13611.1|13610.1|1110
1658503500000|2022-07-22 15:25:00|13612.7|13612|13613.3|13612.3|13615.8|13614.8|13607.7|13606.7|1131
1658503800000|2022-07-22 15:30:00|13613.5|13612|13609.6|13608.6|13614.5|13613.2|13607.9|13606.8|1174
1658504100000|2022-07-22 15:35:00|13609.7|13608.7|13614.3|13613.3|13616.2|13615.2|13607.7|13606.9|840
1658504400000|2022-07-22 15:40:00|13614.4|13613.4|13618.1|13617.1|13621.4|13620.2|13614.3|13613.3|817
1658504700000|2022-07-22 15:45:00|13618|13617|13622.6|13621.6|13622.8|13621.8|13616.1|13615.1|869
1658505000000|2022-07-22 15:50:00|13622.7|13621.7|13615.8|13614.8|13623|13622|13613.3|13612.3|969
1658505300000|2022-07-22 15:55:00|13616|13615|13614.2|13613.2|13616.8|13615.8|13612.8|13611.8|783
1658505600000|2022-07-22 16:00:00|13614.1|13613.1|13616.2|13615.2|13619.5|13618.5|13613|13612|826
1658505900000|2022-07-22 16:05:00|13616.3|13615.3|13623.2|13622.2|13624.9|13623.7|13615.2|13614.2|695
1658506200000|2022-07-22 16:10:00|13623.1|13622.1|13619|13618|13623.1|13622.1|13616.2|13615.2|658
1658506500000|2022-07-22 16:15:00|13619.1|13618.1|13614.8|13613.8|13619.1|13618.1|13614.1|13613.3|665
1658506800000|2022-07-22 16:20:00|13615.3|13614.3|13617|13616|13619.1|13618.1|13614.4|13613.4|588
1658507100000|2022-07-22 16:25:00|13616.9|13615.9|13616.1|13615.1|13621.1|13620.2|13614.6|13613.9|694
1658507400000|2022-07-22 16:30:00|13615.8|13615|13610.5|13609.5|13616|13615|13610.2|13609.2|629
1658507700000|2022-07-22 16:35:00|13610.6|13609.6|13609.9|13608.9|13612.9|13612.2|13605.8|13604.8|680
1658508000000|2022-07-22 16:40:00|13610|13609|13610.9|13609.9|13612.1|13611.2|13608.8|13607.9|570
1658508300000|2022-07-22 16:45:00|13610.8|13609.8|13610.8|13609.8|13613.5|13612.6|13610.4|13609.6|454
1658508600000|2022-07-22 16:50:00|13610.9|13609.9|13603.7|13603|13611.4|13610.7|13603.6|13602.6|653
1658508900000|2022-07-22 16:55:00|13603.6|13602.9|13602.6|13601.6|13605.4|13604.4|13599.1|13598.1|755
1658509200000|2022-07-22 17:00:00|13602.4|13601.7|13593.2|13592.2|13602.6|13601.9|13592.6|13591.6|792
1658509500000|2022-07-22 17:05:00|13593.1|13592.1|13592.5|13591.5|13594.4|13593.3|13589.2|13588|736
1658509800000|2022-07-22 17:10:00|13592.6|13591.6|13600.3|13599.3|13600.8|13599.6|13592.5|13591.5|503
1658510100000|2022-07-22 17:15:00|13600.4|13599.4|13595.7|13594.7|13600.7|13599.6|13594.6|13593.4|535
1658510400000|2022-07-22 17:20:00|13595.8|13594.8|13594.9|13593.9|13599.7|13598.7|13594.8|13593.8|628
1658510700000|2022-07-22 17:25:00|13594.8|13593.8|13590.1|13589.1|13595.6|13594.7|13589.9|13588.9|541
1658511000000|2022-07-22 17:30:00|13590|13589|13597.9|13596.9|13599.2|13598.2|13589.7|13588.9|842
1658511300000|2022-07-22 17:35:00|13598|13597|13600.7|13599.7|13601.1|13599.8|13596.4|13595.4|656
1658511600000|2022-07-22 17:40:00|13600.8|13599.8|13601.8|13600.8|13604.5|13603.7|13600.4|13599.2|719
1658511900000|2022-07-22 17:45:00|13601.6|13600.6|13606.7|13605.7|13606.8|13605.8|13600.9|13599.9|685
1658512200000|2022-07-22 17:50:00|13606.8|13605.8|13608.9|13607.9|13611.6|13610.8|13605.4|13604.7|666
1658512500000|2022-07-22 17:55:00|13608.8|13607.8|13606.2|13605.2|13609.5|13608.8|13604.8|13603.6|617
1658512800000|2022-07-22 18:00:00|13606.1|13605.1|13610.5|13609.5|13610.5|13609.5|13604.1|13603.1|770
1658513100000|2022-07-22 18:05:00|13610.4|13609.4|13614.2|13613.2|13615.3|13614.3|13607.8|13606.8|734
1658513400000|2022-07-22 18:10:00|13614.4|13613.4|13618.2|13617.2|13620.8|13619.8|13613.3|13612.3|785
1658513700000|2022-07-22 18:15:00|13618.1|13617.1|13618.8|13617.8|13620.3|13619.3|13616.1|13615.2|699
1658514000000|2022-07-22 18:20:00|13618.7|13617.7|13622.9|13621.9|13624.7|13623.7|13617|13616|683
1658514300000|2022-07-22 18:25:00|13623|13622|13621.9|13621.2|13625|13624.3|13621.3|13620.5|697
1658514600000|2022-07-22 18:30:00|13622|13621.3|13625.8|13624.8|13628.6|13627.6|13621.9|13620.9|760
1658514900000|2022-07-22 18:35:00|13625.9|13624.9|13621.9|13620.9|13628.6|13627.6|13621.8|13620.9|636
1658515200000|2022-07-22 18:40:00|13621.8|13620.8|13625.7|13624.7|13626.8|13625.7|13620.6|13619.6|562
1658515500000|2022-07-22 18:45:00|13625.8|13624.8|13621.8|13620.8|13627.6|13626.6|13621.5|13620.8|610
1658515800000|2022-07-22 18:50:00|13621.7|13620.7|13615.3|13614.3|13622.2|13621.2|13614.4|13613.4|793
1658516100000|2022-07-22 18:55:00|13615.4|13614.4|13619|13618|13621.1|13619.7|13614.8|13613.8|755
1658516400000|2022-07-22 19:00:00|13619.1|13618.1|13624|13622.4|13626.2|13624.7|13618.7|13617.5|1427
1658516700000|2022-07-22 19:05:00|13624.1|13622.8|13616|13615|13625.7|13624.1|13615.9|13614.9|933
1658517000000|2022-07-22 19:10:00|13615.9|13614.9|13612.8|13611.8|13616.4|13615.3|13610.8|13609.6|779
1658517300000|2022-07-22 19:15:00|13612.7|13611.7|13610.8|13609.8|13614.5|13613.4|13609.4|13608.1|603
1658517600000|2022-07-22 19:20:00|13611|13609.4|13611|13610|13613.2|13611.9|13610.7|13609.3|854
1658517900000|2022-07-22 19:25:00|13611.3|13609.8|13616.7|13615.1|13616.9|13615.4|13609.8|13608.2|913
1658518200000|2022-07-22 19:30:00|13616.8|13615|13616.3|13615.3|13619.8|13618.4|13615.2|13613.6|1013
1658518500000|2022-07-22 19:35:00|13616.4|13615.4|13612|13610.4|13617.3|13616.1|13611.6|13610.4|465
1658518800000|2022-07-22 19:40:00|13611.7|13610.5|13610.9|13609.9|13612.3|13611.1|13609|13608.2|549
1658519100000|2022-07-22 19:45:00|13610.7|13609.7|13612.5|13611.5|13613.1|13611.9|13606.7|13605.7|720
1658519400000|2022-07-22 19:50:00|13612.6|13611.6|13613.6|13612.6|13616.4|13615.1|13610.8|13609.8|578
1658519700000|2022-07-22 19:55:00|13613.5|13612.5|13600.2|13598.5|13613.5|13612.5|13599.9|13598.3|998
1658520000000|2022-07-22 20:00:00|13600|13599|13604.5|13602.5|13604.7|13603.1|13599.4|13598.1|1246
1658520300000|2022-07-22 20:05:00|13604.6|13602.4|13607.1|13605.5|13609.7|13608.3|13603.1|13601.6|748
1658520600000|2022-07-22 20:10:00|13606.8|13605.8|13607.4|13605.6|13608.5|13606.8|13605.7|13604.3|779
1658520900000|2022-07-22 20:15:00|13607.5|13605.5|13606|13604.1|13608.4|13606.8|13605.2|13603.6|896
1658521200000|2022-07-22 20:20:00|13605.9|13603.8|13606.9|13605.1|13608|13606.2|13604.8|13603.1|695
1658521500000|2022-07-22 20:25:00|13607|13605.2|13605.7|13603.8|13607.5|13605.8|13604.6|13603|595
1658521800000|2022-07-22 20:30:00|13605.8|13603.9|13610.4|13608.4|13610.9|13609.1|13605.3|13603.9|386
1658522100000|2022-07-22 20:35:00|13610.3|13608.5|13609.6|13607.3|13613.2|13610.9|13608.3|13606|461
1658522400000|2022-07-22 20:40:00|13609.9|13607.2|13606.6|13605.6|13610.5|13608.8|13606.3|13605.3|427
1658522700000|2022-07-22 20:45:00|13606.7|13605.7|13607.2|13606.2|13609.3|13607.1|13605.7|13603|237
1658523000000|2022-07-22 20:50:00|13607.1|13606.1|13608.3|13607.3|13613.3|13610.3|13607.1|13604.9|399
1658523300000|2022-07-22 20:55:00|13608.4|13607.4|13607.5|13606.5|13613.6|13608.7|13607.4|13605.3|252
1658692800000|2022-07-24 20:00:00|13630.2|13618.2|13628.2|13616.2|13632.4|13620.4|13626|13614|13
1658693100000|2022-07-24 20:05:00|13632.3|13620.3|13632.3|13620.3|13632.3|13620.3|13628.2|13616.2|12
1658693400000|2022-07-24 20:10:00|13628.2|13616.2|13626|13614|13632.3|13620.3|13626|13614|16
1658693700000|2022-07-24 20:15:00|13630.2|13618.2|13627.3|13615.3|13630.2|13618.2|13626|13614|11
1658694000000|2022-07-24 20:20:00|13630.2|13618.2|13626|13614|13630.2|13618.2|13626|13614|14
1658694300000|2022-07-24 20:25:00|13626.5|13614.5|13626|13614|13630.2|13618.2|13626|13614|5
1658694600000|2022-07-24 20:30:00|13618.5|13606.5|13621.3|13610.8|13622.5|13610.8|13613.3|13601.3|28
1658694900000|2022-07-24 20:35:00|13623.3|13611.3|13623.2|13613.7|13623.3|13614|13623.2|13611.3|4
1658695200000|2022-07-24 20:40:00|13623.3|13611.3|13633.1|13621.1|13634.6|13622.6|13623.3|13611.3|30
1658695500000|2022-07-24 20:45:00|13633.7|13621.7|13627.5|13619.9|13635.7|13624.2|13625.3|13614.2|57
1658695800000|2022-07-24 20:50:00|13626.9|13617.7|13629.6|13620.2|13632.6|13620.8|13626.5|13615.5|24
1658696100000|2022-07-24 20:55:00|13626.4|13615.5|13620.6|13608.6|13631.5|13619.9|13619.9|13607.9|40
1658696400000|2022-07-24 21:00:00|13620.7|13608.7|13618.2|13612.2|13620.7|13613.2|13616.4|13608.6|28
1658696700000|2022-07-24 21:05:00|13617.9|13611.9|13607.8|13601.8|13618.9|13612.9|13607.8|13601.8|76
1658697000000|2022-07-24 21:10:00|13607.9|13601.9|13610|13604.7|13612.1|13606.1|13606.5|13600.5|90
1658697300000|2022-07-24 21:15:00|13610.3|13604.6|13610.6|13606.1|13611.7|13606.5|13609.8|13604.6|140
1658697600000|2022-07-24 21:20:00|13610.7|13606.4|13621.9|13615.9|13622.7|13616.7|13610.5|13605.6|261
1658697900000|2022-07-24 21:25:00|13623|13617|13617.6|13611.6|13623.4|13617.4|13615.6|13609.6|210
1658698200000|2022-07-24 21:30:00|13617.9|13611.9|13615.3|13609.3|13618.7|13612.7|13614.4|13608.9|190
1658698500000|2022-07-24 21:35:00|13617.3|13611.3|13616.6|13610.6|13618|13612|13615.7|13609.7|124
1658698800000|2022-07-24 21:40:00|13616.8|13610.8|13616.4|13610.4|13617.5|13611.5|13615.8|13609.8|106
1658699100000|2022-07-24 21:45:00|13616.3|13610.3|13617.2|13611.2|13623|13617|13615.9|13609.9|154
1658699400000|2022-07-24 21:50:00|13617.5|13611.5|13616.9|13610.9|13620|13614|13616.6|13610.6|153
1658699700000|2022-07-24 21:55:00|13617|13611|13620.4|13614.4|13622.5|13616.5|13616.5|13610.5|101
1658700000000|2022-07-24 22:00:00|13619.5|13613.5|13624.6|13620.7|13630.5|13624.5|13616.6|13610.6|566
1658700300000|2022-07-24 22:05:00|13624.9|13620.3|13618.4|13614.6|13625.4|13620.6|13616.1|13611.5|406
1658700600000|2022-07-24 22:10:00|13618.7|13614.1|13626.1|13621.5|13626.5|13622.1|13617.9|13612.4|637
1658700900000|2022-07-24 22:15:00|13625.8|13621.9|13626|13623.6|13628.6|13624.5|13621.6|13618.9|880
1658701200000|2022-07-24 22:20:00|13625.8|13623.4|13627.3|13624.7|13630.8|13628.8|13625.8|13622.7|888
1658701500000|2022-07-24 22:25:00|13627.4|13624.9|13623.9|13621.9|13628.4|13625.7|13621.7|13619.9|836
1658701800000|2022-07-24 22:30:00|13623.7|13621.8|13617.4|13614.8|13628.7|13626.5|13616.8|13614.8|862
1658702100000|2022-07-24 22:35:00|13617.3|13615.3|13627.1|13624.4|13627.5|13625.5|13615.9|13613.7|957
1658702400000|2022-07-24 22:40:00|13627|13624.6|13623.7|13622.7|13628.3|13625.9|13622.5|13619.8|816
1658702700000|2022-07-24 22:45:00|13624.5|13622.1|13628|13626.4|13629.4|13627.3|13620.3|13618.1|648
1658703000000|2022-07-24 22:50:00|13628.1|13626.2|13627.9|13625.9|13629.5|13627.6|13624.1|13621.2|845
1658703300000|2022-07-24 22:55:00|13627.8|13626|13632.4|13630.9|13634.3|13632.7|13625.4|13624.3|904
1658703600000|2022-07-24 23:00:00|13632.8|13630.7|13632.6|13631|13635.6|13633.9|13627.7|13625.8|1112
1658703900000|2022-07-24 23:05:00|13632.5|13630.9|13631.9|13630.3|13636.2|13634.5|13630.7|13629.4|995
1658704200000|2022-07-24 23:10:00|13632.1|13630.2|13636.4|13635.4|13638.2|13636.5|13631.4|13629.9|1015
1658704500000|2022-07-24 23:15:00|13636.5|13635.5|13639.3|13638.3|13640.1|13639.1|13635.7|13634.3|483
1658704800000|2022-07-24 23:20:00|13639.4|13638.4|13641.2|13640.2|13642.7|13641.7|13638.7|13637.5|510
1658705100000|2022-07-24 23:25:00|13641.6|13640|13639.9|13638.9|13642|13640.3|13637.5|13636|624
1658705400000|2022-07-24 23:30:00|13639.8|13638.8|13635.1|13634.1|13640.3|13639.2|13634.9|13633.7|510
1658705700000|2022-07-24 23:35:00|13635|13634.3|13632.5|13631.5|13637.1|13636.1|13632.1|13630.8|684
1658706000000|2022-07-24 23:40:00|13632.4|13631.4|13638.6|13637.6|13638.9|13637.7|13630.9|13629.7|711
1658706300000|2022-07-24 23:45:00|13638.7|13637.7|13640.1|13639.1|13640.7|13639.4|13635.5|13634.2|660
1658706600000|2022-07-24 23:50:00|13639.9|13639.2|13637.7|13636.7|13639.9|13639.2|13633.8|13632.8|686
1658706900000|2022-07-24 23:55:00|13637.6|13636.6|13634.9|13633.9|13637.6|13636.6|13630.4|13629.6|730
1658707200000|2022-07-25 00:00:00|13635|13634|13645.2|13644.2|13646|13645|13634.3|13633.6|958
1658707500000|2022-07-25 00:05:00|13644.5|13643.5|13644.2|13643.2|13649.8|13648.8|13643.1|13642.1|814
1658707800000|2022-07-25 00:10:00|13644.1|13643.1|13649.7|13648.7|13650|13649|13643.5|13642.6|603
1658708100000|2022-07-25 00:15:00|13649.8|13648.8|13658.6|13657.9|13659.8|13658.8|13649.7|13648.7|940
1658708400000|2022-07-25 00:20:00|13658.7|13657.7|13652.9|13651.9|13658.9|13657.9|13652.1|13651.1|712
1658708700000|2022-07-25 00:25:00|13652.8|13651.8|13653.9|13652.9|13656.2|13655.2|13650.7|13649.6|753
1658709000000|2022-07-25 00:30:00|13654|13653|13651.8|13650.8|13658.9|13657.7|13649.8|13649.1|695
1658709300000|2022-07-25 00:35:00|13651.9|13650.9|13645.8|13644.8|13655.5|13654.5|13645.6|13644.3|743
1658709600000|2022-07-25 00:40:00|13645.9|13644.9|13650.4|13649.4|13652.5|13651.4|13639.8|13638.8|777
1658709900000|2022-07-25 00:45:00|13650.3|13649.3|13654.3|13653.6|13654.5|13653.6|13647.1|13646.1|722
1658710200000|2022-07-25 00:50:00|13654.4|13653.7|13658.9|13657.6|13661.8|13660.8|13648.9|13647.8|1270
1658710500000|2022-07-25 00:55:00|13658.5|13657.5|13653.6|13652.6|13661.4|13660.4|13652.5|13651.5|1189
1658710800000|2022-07-25 01:00:00|13653.4|13652.2|13649.7|13648.7|13656|13655|13644.3|13643.2|1144
1658711100000|2022-07-25 01:05:00|13649.8|13648.8|13642.9|13642.2|13650.1|13649.1|13641.5|13640.6|782
1658711400000|2022-07-25 01:10:00|13643.4|13642.4|13645.5|13644.5|13645.9|13644.6|13637.8|13636.8|720
1658711700000|2022-07-25 01:15:00|13645.4|13644.4|13649.9|13648.9|13653.4|13652.4|13642.8|13641.8|815
1658712000000|2022-07-25 01:20:00|13650.7|13649.7|13648|13647|13655.3|13654.5|13648|13647|699
1658712300000|2022-07-25 01:25:00|13648.1|13647.1|13650.2|13649.5|13653.1|13652.2|13647.5|13646.8|620
1658712600000|2022-07-25 01:30:00|13650.4|13649.4|13638|13637|13650.6|13649.6|13637.8|13637|842
1658712900000|2022-07-25 01:35:00|13638.1|13637.1|13640.3|13639.3|13643.7|13642.7|13636.8|13635.9|751
1658713200000|2022-07-25 01:40:00|13639.2|13638.2|13632.7|13631.7|13639.2|13638.3|13629.3|13628.3|879
1658713500000|2022-07-25 01:45:00|13632.6|13631.6|13623.1|13622.1|13632.8|13631.8|13620.2|13619.2|859
1658713800000|2022-07-25 01:50:00|13623|13622|13622.4|13621.4|13625.1|13624.2|13618.7|13618|737
1658714100000|2022-07-25 01:55:00|13622.3|13621.3|13610.1|13609.1|13622.6|13621.6|13608|13607|812
1658714400000|2022-07-25 02:00:00|13610|13609|13613.1|13612.1|13618|13617|13608.3|13607.3|1022
1658714700000|2022-07-25 02:05:00|13613|13612|13605.3|13604.3|13616.7|13615.7|13603.5|13602.2|675
1658715000000|2022-07-25 02:10:00|13605.4|13604.4|13603.8|13602.8|13607.3|13606.3|13600.6|13599.6|816
1658715300000|2022-07-25 02:15:00|13603.7|13602.7|13596.4|13595.4|13603.8|13602.8|13589.4|13588.2|939
1658715600000|2022-07-25 02:20:00|13596.3|13595.3|13600|13599|13605.7|13604.7|13594|13593.3|767
1658715900000|2022-07-25 02:25:00|13600.1|13599.1|13607.5|13606.5|13609.1|13608.1|13600.1|13599.1|832
1658716200000|2022-07-25 02:30:00|13607.4|13606.4|13609|13608|13609.6|13608.6|13605.6|13604.8|545
1658716500000|2022-07-25 02:35:00|13608.6|13607.6|13614.9|13613.9|13617.7|13616.8|13608.5|13607.5|672
1658716800000|2022-07-25 02:40:00|13614.8|13613.8|13614.9|13614.2|13615.9|13614.9|13611.7|13610.7|638
1658717100000|2022-07-25 02:45:00|13615.7|13615|13619.9|13618.9|13620.2|13619.2|13611.9|13611.1|525
1658717400000|2022-07-25 02:50:00|13620.7|13619.7|13614.9|13614.2|13623.9|13623.1|13614.8|13613.9|734
1658717700000|2022-07-25 02:55:00|13615|13614|13616.6|13615.9|13621|13620|13614.8|13613.8|555
1658718000000|2022-07-25 03:00:00|13616.5|13615.8|13624.4|13623.4|13630|13628.4|13615.9|13614.9|871
1658718300000|2022-07-25 03:05:00|13624.5|13623.5|13628|13627|13629.7|13628.7|13620.2|13619.1|660
1658718600000|2022-07-25 03:10:00|13627.9|13626.9|13627.5|13626.5|13629.6|13628.7|13626.3|13625.3|573
1658718900000|2022-07-25 03:15:00|13627.9|13626.9|13629.4|13628.4|13632.8|13631.8|13627.3|13626.3|592
1658719200000|2022-07-25 03:20:00|13629.5|13628.5|13620.6|13619.9|13629.7|13628.7|13620.4|13619.4|710
1658719500000|2022-07-25 03:25:00|13620.5|13619.8|13623|13622|13624|13623.1|13619.6|13618.6|475
1658719800000|2022-07-25 03:30:00|13623.1|13622.1|13621.1|13620.1|13626.4|13625.4|13621|13620|523
1658720100000|2022-07-25 03:35:00|13621|13620|13618.4|13617.4|13622.2|13621.2|13613.9|13612.9|764
1658720400000|2022-07-25 03:40:00|13618.3|13617.3|13619.4|13618.4|13621.8|13620.6|13618.3|13617.3|425
1658720700000|2022-07-25 03:45:00|13619.7|13618.2|13621.2|13620.2|13623.3|13622.3|13617.6|13616.6|503
1658721000000|2022-07-25 03:50:00|13621.1|13620.1|13622.6|13621.6|13624.4|13623.2|13619.3|13618.2|623
1658721300000|2022-07-25 03:55:00|13622.9|13621.2|13627.6|13626.6|13629.1|13627.9|13622.8|13621.1|839
1658721600000|2022-07-25 04:00:00|13627.5|13626.5|13629.3|13628.3|13629.6|13628.6|13625.6|13624.6|498
1658721900000|2022-07-25 04:05:00|13629.2|13628.2|13620.3|13619.3|13629.7|13628.7|13619.1|13617.8|613
1658722200000|2022-07-25 04:10:00|13620.8|13619.8|13622.9|13621.9|13623.5|13622.5|13619.2|13618.1|482
1658722500000|2022-07-25 04:15:00|13622.8|13621.8|13619.5|13618.5|13623.5|13622.4|13617.7|13616.7|491
1658722800000|2022-07-25 04:20:00|13619.4|13618.4|13618.3|13617.3|13619.4|13618.4|13617.9|13616.9|350
1658723100000|2022-07-25 04:25:00|13618.2|13617.2|13611|13610|13618.2|13617.2|13609.9|13609|556
1658723400000|2022-07-25 04:30:00|13610.8|13609.8|13611|13610|13612.2|13611.4|13608.6|13607.8|409
1658723700000|2022-07-25 04:35:00|13611.3|13609.7|13616.9|13615.9|13617.4|13616.5|13611|13609.7|407
1658724000000|2022-07-25 04:40:00|13616.8|13615.8|13619.6|13618.6|13619.7|13618.7|13616.2|13615.3|423
1658724300000|2022-07-25 04:45:00|13619.5|13618.5|13618.5|13617.5|13622.3|13621.6|13618.1|13617.2|541
1658724600000|2022-07-25 04:50:00|13618.4|13617.4|13620.5|13619.5|13621.9|13620.8|13617|13616|435
1658724900000|2022-07-25 04:55:00|13620.6|13619.6|13622|13621|13624.8|13623.8|13620.2|13619.3|476
1658725200000|2022-07-25 05:00:00|13621.9|13620.9|13624.3|13623.6|13626.6|13625.7|13621.7|13620.8|513
1658725500000|2022-07-25 05:05:00|13624.2|13623.5|13628.9|13627.9|13629.7|13628.8|13624.2|13623.5|586
1658725800000|2022-07-25 05:10:00|13629|13628|13633.6|13632.6|13634.6|13633.7|13627.9|13627|766
1658726100000|2022-07-25 05:15:00|13633.8|13632.2|13631.4|13630.4|13634.9|13633.8|13630.4|13629.7|457
1658726400000|2022-07-25 05:20:00|13631.3|13630.3|13629.5|13628.5|13632.8|13632|13629.3|13628.4|554
1658726700000|2022-07-25 05:25:00|13629.4|13628.4|13629.6|13628.6|13630.6|13629.8|13627.4|13626.4|496
1658727000000|2022-07-25 05:30:00|13629.7|13628.7|13637.1|13636.1|13638|13637.2|13628.8|13627.9|608
1658727300000|2022-07-25 05:35:00|13637.2|13636.2|13634|13633|13637.2|13636.2|13633|13632.3|407
1658727600000|2022-07-25 05:40:00|13634.1|13633.1|13638.1|13637.1|13638.9|13637.7|13631.4|13630.5|567
1658727900000|2022-07-25 05:45:00|13638.2|13637.2|13635.2|13634.2|13638.2|13637.2|13635|13634|344
1658728200000|2022-07-25 05:50:00|13635.3|13634.3|13634.2|13633.2|13638.1|13637.1|13634.1|13633.1|441
1658728500000|2022-07-25 05:55:00|13634.1|13633.1|13631.5|13630.5|13634.5|13633.5|13629.3|13628.3|555
1658728800000|2022-07-25 06:00:00|13632|13631|13630.2|13629.2|13638.5|13637.3|13627.7|13626.5|956
1658729100000|2022-07-25 06:05:00|13630.1|13629.1|13629.1|13628.1|13632.1|13631.3|13628|13627|705
1658729400000|2022-07-25 06:10:00|13629.2|13628.2|13634.2|13633.2|13635.1|13634.1|13628.9|13627.9|645
1658729700000|2022-07-25 06:15:00|13634.1|13633.1|13644.5|13643.5|13644.9|13644.2|13632.5|13631.6|814
1658730000000|2022-07-25 06:20:00|13644.6|13643.6|13644.3|13643.3|13646.6|13645.7|13640.7|13640|730
1658730300000|2022-07-25 06:25:00|13644.5|13643.5|13641.6|13640.6|13644.7|13643.7|13639.8|13638.8|748
1658730600000|2022-07-25 06:30:00|13641.5|13640.5|13647|13646.3|13647|13646.3|13638.1|13637.1|844
1658730900000|2022-07-25 06:35:00|13646.8|13646.1|13636|13635|13646.8|13646.1|13635.2|13634.2|713
1658731200000|2022-07-25 06:40:00|13636.1|13635.1|13635.8|13635.1|13640|13639.2|13635.1|13634.2|566
1658731500000|2022-07-25 06:45:00|13635.4|13634.8|13633.3|13632.3|13636.4|13635.4|13632|13631|787
1658731800000|2022-07-25 06:50:00|13633.2|13632.2|13635.2|13634.2|13637|13636.1|13631.6|13630.7|604
1658732100000|2022-07-25 06:55:00|13635|13634|13642.8|13641.8|13643.8|13642.9|13635|13634|767
1658732400000|2022-07-25 07:00:00|13642.7|13641.7|13645|13644|13648.6|13647.6|13642.4|13641.5|975
1658732700000|2022-07-25 07:05:00|13644.9|13643.9|13640.1|13639.1|13645.1|13644.1|13635.7|13634.7|858
1658733000000|2022-07-25 07:10:00|13640.2|13639.2|13637.9|13636.9|13641.6|13640.6|13633.3|13632.5|844
1658733300000|2022-07-25 07:15:00|13637.7|13637|13633.4|13632.4|13641.4|13640.4|13633.1|13631.9|838
1658733600000|2022-07-25 07:20:00|13633.5|13632.5|13641.8|13640.8|13642.7|13641.7|13631.4|13630.6|1413
1658733900000|2022-07-25 07:25:00|13641.7|13640.7|13634.7|13633.7|13641.8|13640.8|13631.5|13630.5|835
1658734200000|2022-07-25 07:30:00|13634.5|13633.5|13633.6|13632.6|13634.5|13633.5|13626.3|13625.3|766
1658734500000|2022-07-25 07:35:00|13634|13633|13632.2|13631.2|13635.1|13634.1|13627.9|13627.1|865
1658734800000|2022-07-25 07:40:00|13632.3|13631.3|13637.8|13637.1|13639|13638.1|13630.3|13629.2|716
1658735100000|2022-07-25 07:45:00|13637.7|13637|13640|13639.3|13640.9|13639.9|13637.1|13636.1|801
1658735400000|2022-07-25 07:50:00|13640.1|13639.4|13642.3|13641.3|13643.4|13642.4|13638.3|13637.4|611
1658735700000|2022-07-25 07:55:00|13642.4|13641.4|13641.1|13640.1|13642.4|13641.4|13637.8|13636.8|488
1658736000000|2022-07-25 08:00:00|13641.5|13639.9|13641.5|13640.5|13642.2|13640.8|13635.2|13634.2|939
1658736300000|2022-07-25 08:05:00|13641.4|13640.4|13640.6|13639.6|13646.3|13645.3|13640.3|13639.3|989
1658736600000|2022-07-25 08:10:00|13640.7|13639.7|13634.7|13633.7|13642.5|13641.5|13629.8|13628.6|1006
1658736900000|2022-07-25 08:15:00|13634.8|13633.8|13639.4|13638.4|13640|13639|13630.5|13629.8|814
1658737200000|2022-07-25 08:20:00|13639.6|13638.7|13639.5|13638.5|13648.3|13647.6|13638.5|13637.5|1032
1658737500000|2022-07-25 08:25:00|13639.6|13638.6|13638.4|13637.4|13642.2|13641.4|13635.9|13635|693
1658737800000|2022-07-25 08:30:00|13638.5|13637.5|13633.1|13632.1|13639.6|13638.7|13632.9|13631.9|715
1658738100000|2022-07-25 08:35:00|13633|13632.3|13637.7|13636.7|13640.7|13639.7|13631|13629.9|882
1658738400000|2022-07-25 08:40:00|13637.6|13636.6|13633.3|13632.3|13638.7|13637.7|13633.1|13632.2|640
1658738700000|2022-07-25 08:45:00|13633.5|13632.5|13634|13633|13635.3|13634.4|13630.9|13629.9|540
1658739000000|2022-07-25 08:50:00|13633.9|13632.9|13635.1|13634.1|13636.1|13635.4|13628.9|13628|514
1658739300000|2022-07-25 08:55:00|13635.4|13634.4|13641.6|13640.6|13643.4|13642.4|13635|13634|621
1658739600000|2022-07-25 09:00:00|13641.9|13640.9|13638.6|13637.6|13642.4|13641.3|13635.8|13635|696
1658739900000|2022-07-25 09:05:00|13638.7|13637.7|13639.8|13638.8|13646.4|13645.3|13638.7|13637.7|861
1658740200000|2022-07-25 09:10:00|13639.7|13638.7|13639|13638.3|13639.9|13639.2|13634.7|13633.8|743
1658740500000|2022-07-25 09:15:00|13639.3|13638.6|13637.2|13636.2|13641.6|13640.6|13635.6|13634.6|672
1658740800000|2022-07-25 09:20:00|13637.3|13636.3|13636.8|13635.8|13639.9|13639|13635.3|13634.3|803
1658741100000|2022-07-25 09:25:00|13636.6|13635.6|13638.3|13637.6|13639.8|13638.8|13635.6|13634.7|602
1658741400000|2022-07-25 09:30:00|13638.2|13637.5|13632.1|13631.1|13641.8|13641|13631.8|13630.8|674
1658741700000|2022-07-25 09:35:00|13632.2|13631.2|13631.1|13630.1|13632.6|13631.6|13629.6|13628.9|553
1658742000000|2022-07-25 09:40:00|13631.2|13630.2|13624.9|13623.9|13632.5|13631.5|13622.7|13621.7|653
1658742300000|2022-07-25 09:45:00|13624.8|13623.8|13625.1|13624.1|13629.5|13628.5|13624.7|13623.7|564
1658742600000|2022-07-25 09:50:00|13625.2|13624.5|13629.6|13628.6|13630.6|13629.7|13624.8|13623.8|664
1658742900000|2022-07-25 09:55:00|13629.5|13628.5|13630.1|13629.4|13632.3|13631.3|13628.1|13627.2|698
1658743200000|2022-07-25 10:00:00|13630|13629.3|13629.4|13628.4|13631.7|13630.7|13628.6|13627.6|543
1658743500000|2022-07-25 10:05:00|13629.5|13628.5|13631.2|13630.2|13631.7|13630.7|13627.6|13626.7|501
1658743800000|2022-07-25 10:10:00|13631.1|13630.1|13635|13634|13635.1|13634.4|13630.8|13629.9|520
1658744100000|2022-07-25 10:15:00|13634.9|13633.9|13633.4|13632.4|13635|13634|13631.2|13630.2|534
1658744400000|2022-07-25 10:20:00|13633.3|13632.3|13639.1|13638.4|13639.8|13638.8|13631.3|13630.5|811
1658744700000|2022-07-25 10:25:00|13639.2|13638.2|13640.1|13639.1|13641.4|13640.7|13637.8|13636.8|512
1658745000000|2022-07-25 10:30:00|13640|13639|13642.2|13641.5|13642.7|13642|13637.8|13636.8|464
1658745300000|2022-07-25 10:35:00|13642.3|13641.6|13638.7|13638|13642.3|13641.6|13637.9|13637|500
1658745600000|2022-07-25 10:40:00|13638.8|13638.1|13640.6|13639.6|13641.6|13640.6|13637.7|13636.6|454
1658745900000|2022-07-25 10:45:00|13640.7|13639.7|13640.3|13639.3|13643.6|13642.9|13639.9|13639.2|501
1658746200000|2022-07-25 10:50:00|13640.2|13639.2|13641.7|13640.7|13643.3|13642.4|13637.8|13637.1|458
1658746500000|2022-07-25 10:55:00|13641.8|13640.8|13643.5|13642.5|13644.8|13643.8|13640.3|13639.4|383
1658746800000|2022-07-25 11:00:00|13643.3|13642.3|13645.5|13644.5|13649.2|13648|13639.1|13638|741
1658747100000|2022-07-25 11:05:00|13645.6|13644.6|13647.7|13646.7|13653.1|13652.3|13645.6|13644.6|707
1658747400000|2022-07-25 11:10:00|13647.8|13646.8|13645.3|13644.3|13648.7|13647.9|13645|13644|613
1658747700000|2022-07-25 11:15:00|13645.2|13644.2|13639.7|13638.2|13645.6|13644.7|13639.2|13638.2|547
1658748000000|2022-07-25 11:20:00|13639.8|13638.3|13639.4|13638.4|13642.7|13641.7|13637.5|13636.3|653
1658748300000|2022-07-25 11:25:00|13639.5|13638.5|13645.3|13644.3|13645.5|13644.7|13639.2|13638.3|589
1658748600000|2022-07-25 11:30:00|13645.5|13644.5|13647.6|13646.6|13649.6|13648.9|13641.6|13640.6|650
1658748900000|2022-07-25 11:35:00|13647.8|13646.8|13651.9|13650.9|13653.3|13652|13646.4|13645.6|698
1658749200000|2022-07-25 11:40:00|13652.1|13651.4|13653.5|13652.5|13655|13654|13649|13647.9|773
1658749500000|2022-07-25 11:45:00|13653.6|13652.6|13648.7|13647.7|13654.5|13653.5|13648.2|13647.3|801
1658749800000|2022-07-25 11:50:00|13648.8|13647.8|13655.8|13654.8|13658|13657|13648.1|13647.4|735
1658750100000|2022-07-25 11:55:00|13655.6|13654.6|13661.8|13661.1|13664.9|13664|13652.4|13651.4|807
1658750400000|2022-07-25 12:00:00|13661.9|13660.8|13671.5|13670.5|13675.1|13674.3|13660.4|13659.4|1161
1658750700000|2022-07-25 12:05:00|13671.6|13670.6|13666.7|13665.1|13672.8|13671.8|13666.1|13665|934
1658751000000|2022-07-25 12:10:00|13666.6|13665.4|13661.8|13660.8|13667.6|13666.6|13660.9|13660|826
1658751300000|2022-07-25 12:15:00|13661.7|13660.7|13660.9|13660.2|13661.8|13660.8|13656.2|13655.2|797
1658751600000|2022-07-25 12:20:00|13660.3|13659.6|13667.6|13666.6|13668|13667.1|13660.3|13659.4|804
1658751900000|2022-07-25 12:25:00|13667.5|13666.8|13669.7|13668.7|13673.5|13672.8|13665.2|13664.2|837
1658752200000|2022-07-25 12:30:00|13669.8|13668.8|13664.3|13663.3|13671.3|13670|13663.4|13662.2|1051
1658752500000|2022-07-25 12:35:00|13664.4|13663.4|13665.5|13664.5|13668.7|13667.7|13664.2|13663.1|982
1658752800000|2022-07-25 12:40:00|13665.9|13664.4|13663|13662.3|13668.9|13668.1|13662.5|13661.5|868
1658753100000|2022-07-25 12:45:00|13663.2|13662.2|13663.3|13662.6|13665.7|13664.8|13660.5|13659.4|777
1658753400000|2022-07-25 12:50:00|13663.2|13662.5|13663.5|13662.5|13665.3|13664.6|13661.9|13661.1|712
1658753700000|2022-07-25 12:55:00|13663.7|13662.7|13655.2|13654.2|13664.6|13663.7|13653.9|13652.6|887
1658754000000|2022-07-25 13:00:00|13655.1|13654.1|13655.1|13654.1|13659.6|13658.7|13654.3|13653.3|856
1658754300000|2022-07-25 13:05:00|13655.3|13654.3|13651.5|13650.5|13656.4|13655.3|13651.5|13650.3|843
1658754600000|2022-07-25 13:10:00|13651.4|13650.4|13660.3|13659.3|13660.3|13659.3|13651.2|13650.2|564
1658754900000|2022-07-25 13:15:00|13660.2|13659.2|13653.6|13652.1|13660.7|13659.9|13652.7|13651.7|720
1658755200000|2022-07-25 13:20:00|13653.3|13652.3|13654.8|13653.8|13657.4|13656.4|13653.2|13652.2|870
1658755500000|2022-07-25 13:25:00|13654.7|13653.7|13659.7|13659|13660.5|13659.7|13651.3|13650.6|793
1658755800000|2022-07-25 13:30:00|13659.9|13659.2|13652.8|13651.8|13660.5|13659.6|13651.2|13650.5|916
1658756100000|2022-07-25 13:35:00|13652.7|13651.7|13649.2|13648.2|13655.9|13654.9|13646|13645|1028
1658756400000|2022-07-25 13:40:00|13649.4|13648.4|13655.6|13654.6|13658.4|13657.5|13647|13646.1|951
1658756700000|2022-07-25 13:45:00|13655.4|13654.4|13652.6|13651.9|13657.6|13656.7|13650.4|13649.4|868
1658757000000|2022-07-25 13:50:00|13652.2|13651.6|13649.7|13648.7|13658.3|13657.5|13649.7|13648.7|981
1658757300000|2022-07-25 13:55:00|13649.8|13648.8|13654.2|13653.5|13655.6|13654.8|13649.2|13648.3|803
1658757600000|2022-07-25 14:00:00|13654.3|13653.6|13651|13650|13660.3|13659.6|13649.7|13648.7|1038
1658757900000|2022-07-25 14:05:00|13650.9|13649.9|13650.6|13649.6|13654|13653.1|13648|13646.7|1116
1658758200000|2022-07-25 14:10:00|13650.8|13649.8|13651.6|13650.9|13653.4|13652.4|13649.6|13648.1|760
1658758500000|2022-07-25 14:15:00|13651.5|13650.8|13654.5|13653.5|13657.7|13656.8|13651.5|13650.8|663
1658758800000|2022-07-25 14:20:00|13654.6|13653.6|13654.5|13653.5|13655.2|13654.5|13649.7|13648.8|819
1658759100000|2022-07-25 14:25:00|13654.6|13653.6|13655.8|13654.8|13657.7|13656.4|13641.8|13640.7|1650
1658759400000|2022-07-25 14:30:00|13656.3|13654.6|13656.2|13655.2|13658.6|13657.6|13652.4|13651.2|1231
1658759700000|2022-07-25 14:35:00|13656.3|13655.3|13660.2|13659.2|13660.2|13659.2|13651.3|13650.5|1296
1658760000000|2022-07-25 14:40:00|13660.1|13659.1|13665.1|13664.1|13666.5|13665.6|13659.8|13658.8|1313
1658760300000|2022-07-25 14:45:00|13664.9|13663.9|13668|13666.4|13669.6|13668.4|13664.4|13663.1|1435
1658760600000|2022-07-25 14:50:00|13667.5|13666.5|13671.9|13670.2|13673.2|13672.2|13666.9|13665.9|1155
1658760900000|2022-07-25 14:55:00|13671.6|13670.6|13669.3|13668.3|13676.9|13675.9|13667.5|13666.8|1069
1658761200000|2022-07-25 15:00:00|13669.4|13668.4|13668.9|13667.3|13674.3|13673.3|13667.5|13666.3|1190
1658761500000|2022-07-25 15:05:00|13668.7|13667.7|13664.3|13663.6|13669.8|13668.7|13664.2|13663.2|752
1658761800000|2022-07-25 15:10:00|13664.4|13663.7|13669.8|13668.8|13671.7|13670.4|13664.4|13663.7|724
1658762100000|2022-07-25 15:15:00|13669.7|13668.7|13666.9|13665.9|13674.1|13673.1|13666.7|13665.7|676
1658762400000|2022-07-25 15:20:00|13666.8|13665.8|13666|13665|13670.4|13669|13664.6|13663.5|832
1658762700000|2022-07-25 15:25:00|13666.1|13665.1|13670.1|13669.1|13671.9|13670.9|13666|13664.9|672
1658763000000|2022-07-25 15:30:00|13669.8|13669.2|13670.5|13669.5|13672.5|13671.5|13669.8|13668.8|712
1658763300000|2022-07-25 15:35:00|13670.4|13669.4|13675|13674|13675.5|13674.4|13670.2|13668.9|719
1658763600000|2022-07-25 15:40:00|13675.1|13674.1|13670.3|13669.3|13676.7|13675.6|13670.1|13669.1|462
1658763900000|2022-07-25 15:45:00|13670.5|13669.5|13674|13673.3|13675.5|13674.3|13670.3|13669.3|468
1658764200000|2022-07-25 15:50:00|13673.9|13673.2|13676.9|13675.9|13677.2|13675.9|13672.3|13671.6|327
1658764500000|2022-07-25 15:55:00|13676.8|13676.1|13673.3|13672.3|13679.6|13678.7|13672.4|13671.7|523
1658764800000|2022-07-25 16:00:00|13673.2|13672.2|13671.4|13670.4|13674.8|13673.8|13669.1|13668|691
1658765100000|2022-07-25 16:05:00|13671.3|13670.3|13669.9|13668.9|13671.4|13670.4|13667.3|13666.5|587
1658765400000|2022-07-25 16:10:00|13670|13669|13665.3|13664.3|13671.8|13670.5|13664.7|13663.7|501
1658765700000|2022-07-25 16:15:00|13665.8|13665.1|13666.7|13665.7|13668.9|13667.9|13664|13663|481
1658766000000|2022-07-25 16:20:00|13666.6|13665.6|13665.6|13664.6|13667.2|13666.3|13664.3|13663.2|490
1658766300000|2022-07-25 16:25:00|13665.7|13664.7|13668.4|13667.4|13669.3|13667.8|13664.6|13663.4|640
1658766600000|2022-07-25 16:30:00|13668.5|13667.5|13667.4|13666.4|13670.3|13669.3|13667.4|13666.4|542
1658766900000|2022-07-25 16:35:00|13667.5|13666.5|13667.5|13666.5|13670.1|13669.1|13666.6|13665.3|532
1658767200000|2022-07-25 16:40:00|13667.6|13666.6|13668.1|13667.1|13669.9|13669.1|13666.9|13666.1|384
1658767500000|2022-07-25 16:45:00|13668|13667|13669.9|13668.9|13669.9|13669.1|13666.4|13665.5|349
1658767800000|2022-07-25 16:50:00|13670|13669|13674.4|13673.4|13675.7|13674.4|13670|13669|304
1658768100000|2022-07-25 16:55:00|13674.3|13673.3|13670.7|13669.7|13674.4|13673.5|13670.6|13669.6|387
1658768400000|2022-07-25 17:00:00|13670.6|13669.6|13670.5|13669.5|13671.3|13670.6|13666.9|13665.7|598
1658768700000|2022-07-25 17:05:00|13670.4|13669.4|13670.2|13669.2|13672.7|13671.7|13670|13669.1|572
1658769000000|2022-07-25 17:10:00|13670.4|13669.4|13668.3|13667.3|13671.1|13670.1|13668.2|13667.2|458
1658769300000|2022-07-25 17:15:00|13668.4|13667.4|13667.8|13666.8|13668.5|13667.5|13665.7|13664.7|303
1658769600000|2022-07-25 17:20:00|13667.9|13666.9|13668|13667|13668.8|13667.8|13667.2|13666.1|299
1658769900000|2022-07-25 17:25:00|13668.2|13667.2|13667.1|13666.1|13668.2|13667.2|13666|13665|341
1658770200000|2022-07-25 17:30:00|13667.2|13666.2|13669.6|13668.6|13670.7|13669.7|13667.2|13666.2|304
1658770500000|2022-07-25 17:35:00|13669.5|13668.5|13673.2|13672.2|13673.8|13672.8|13668.9|13667.9|320
1658770800000|2022-07-25 17:40:00|13673.3|13672.3|13672.2|13671.2|13673.5|13672.5|13671|13670.3|289
1658771100000|2022-07-25 17:45:00|13672.1|13671.1|13669.9|13668.9|13672.7|13672|13669.8|13668.8|246
1658771400000|2022-07-25 17:50:00|13669.8|13668.8|13670.4|13669.4|13672.6|13671.7|13669.8|13668.8|317
1658771700000|2022-07-25 17:55:00|13670.3|13669.3|13671.2|13670.2|13671.8|13671|13670.3|13669.3|250
1658772000000|2022-07-25 18:00:00|13671.3|13670.3|13667.9|13666.9|13671.3|13670.3|13667|13665.9|411
1658772300000|2022-07-25 18:05:00|13667.7|13666.7|13668.9|13667.9|13670.3|13669.4|13667.4|13666.4|643
1658772600000|2022-07-25 18:10:00|13668.8|13667.8|13667.8|13667.1|13669|13668.2|13666.6|13665.8|396
1658772900000|2022-07-25 18:15:00|13667.9|13667.2|13664.7|13663.7|13667.9|13667.2|13664.5|13663.6|360
1658773200000|2022-07-25 18:20:00|13664.5|13663.5|13661.4|13660.4|13664.5|13663.5|13659.2|13658.2|582
1658773500000|2022-07-25 18:25:00|13661.3|13660.3|13662.7|13661.7|13663.4|13662.6|13660.9|13660|400
1658773800000|2022-07-25 18:30:00|13662.6|13661.6|13668.8|13667.8|13669.2|13668.2|13662|13660.9|618
1658774100000|2022-07-25 18:35:00|13668.7|13667.7|13667.3|13666.3|13669.1|13668.2|13667.3|13666.3|470
1658774400000|2022-07-25 18:40:00|13667.1|13666.4|13666.9|13666.2|13669.3|13668.3|13666.9|13666.2|341
1658774700000|2022-07-25 18:45:00|13667.3|13666.3|13668.1|13667.1|13668.2|13667.4|13666.8|13665.8|327
1658775000000|2022-07-25 18:50:00|13668|13667|13670.1|13669.1|13670.9|13669.6|13667.7|13666.9|298
1658775300000|2022-07-25 18:55:00|13669.8|13668.9|13673|13672|13673.7|13672.7|13669.8|13668.6|563
1658775600000|2022-07-25 19:00:00|13672.9|13671.9|13669.6|13668.6|13672.9|13671.9|13669|13668|456
1658775900000|2022-07-25 19:05:00|13669.5|13668.5|13665.9|13664.3|13669.9|13668.8|13665.4|13664.3|382
1658776200000|2022-07-25 19:10:00|13665.5|13664.5|13665.7|13664.7|13666.4|13665.4|13664.7|13663.4|328
1658776500000|2022-07-25 19:15:00|13665.6|13664.6|13666.9|13665.9|13667.4|13666|13665|13664|346
1658776800000|2022-07-25 19:20:00|13666.8|13665.8|13665.9|13664.9|13667.4|13666.3|13665.2|13664|310
1658777100000|2022-07-25 19:25:00|13665.8|13664.8|13666|13665|13666.4|13665.1|13665|13663.7|244
1658777400000|2022-07-25 19:30:00|13665.9|13664.9|13667|13665.5|13667.4|13666.1|13665|13663.7|318
1658777700000|2022-07-25 19:35:00|13667.1|13665.6|13667.7|13666.7|13668.5|13667.2|13666.8|13665.6|372
1658778000000|2022-07-25 19:40:00|13667.6|13666.6|13669.1|13668.1|13669.4|13668.4|13666.1|13665|360
1658778300000|2022-07-25 19:45:00|13669|13668|13667.9|13666.9|13669|13668|13667.6|13666.6|165
1658778600000|2022-07-25 19:50:00|13668.3|13667.6|13667|13666|13669.5|13668.1|13666.8|13665.6|520
1658778900000|2022-07-25 19:55:00|13667.1|13666.1|13665|13664|13668.4|13667.4|13665|13663.7|470
1658779200000|2022-07-25 20:00:00|13664.9|13663.9|13666.9|13666.2|13668.1|13666.6|13662.6|13661.3|671
1658779500000|2022-07-25 20:05:00|13666.8|13666.1|13666.6|13665.6|13667.3|13666.3|13666.2|13665.1|141
1658779800000|2022-07-25 20:10:00|13666.5|13665.5|13667.6|13666|13667.7|13666.4|13666.4|13665.2|235
1658780100000|2022-07-25 20:15:00|13667.5|13666.2|13667.3|13666.3|13667.9|13666.8|13667|13665.9|154
1658780400000|2022-07-25 20:20:00|13667.4|13666.4|13663.9|13662.9|13667.4|13666.4|13663.5|13662.5|285
1658780700000|2022-07-25 20:25:00|13663.8|13662.8|13663.2|13662.2|13664.3|13663.3|13663.1|13662.2|197
1658781000000|2022-07-25 20:30:00|13663.3|13662.3|13661|13660.3|13663.5|13662.3|13661|13660.3|129
1658781300000|2022-07-25 20:35:00|13661.1|13660.4|13664.2|13663.2|13664.6|13663.6|13661.1|13660.4|125
1658781600000|2022-07-25 20:40:00|13664.1|13663.1|13664.2|13663.2|13664.8|13663.3|13663.1|13662|193
1658781900000|2022-07-25 20:45:00|13664.7|13663.8|13667.3|13666.3|13667.5|13666.3|13663.9|13662.5|519
1658782200000|2022-07-25 20:50:00|13667.7|13665.9|13666|13665|13667.8|13666.2|13665.9|13664.4|451
1658782500000|2022-07-25 20:55:00|13666.1|13665.1|13671.3|13665.3|13673.4|13667.4|13665|13661.9|680
1658782800000|2022-07-25 21:00:00|13671.9|13665.9|13676.6|13670.6|13676.6|13670.6|13671.6|13665.6|38
1658783100000|2022-07-25 21:05:00|13676.8|13670.8|13672.4|13666.4|13676.8|13670.8|13671.4|13665.4|127
1658783400000|2022-07-25 21:10:00|13671.1|13665.1|13669.6|13665.3|13672.8|13667.3|13668.5|13664.2|374
1658783700000|2022-07-25 21:15:00|13669.9|13665.5|13668.9|13665.3|13671.4|13666.3|13668.4|13664.4|344
1658784000000|2022-07-25 21:20:00|13669.1|13665.2|13668.6|13665.2|13670.1|13665.8|13668.5|13664.7|198
1658784300000|2022-07-25 21:25:00|13669.3|13665.1|13668.2|13665|13669.9|13665.5|13667.8|13664.4|130
1658784600000|2022-07-25 21:30:00|13668.3|13664.8|13668.2|13665.2|13669.2|13665.4|13667.4|13664.3|193
1658784900000|2022-07-25 21:35:00|13667.5|13664.7|13667.7|13664.7|13669.3|13665.4|13667.2|13664.3|249
1658785200000|2022-07-25 21:40:00|13668.3|13664.5|13667.6|13664.8|13669.4|13665.1|13667.2|13664|132
1658785500000|2022-07-25 21:45:00|13667.7|13664.7|13667|13664.5|13668.8|13665.1|13666.7|13664.2|139
1658785800000|2022-07-25 21:50:00|13666.9|13664.4|13670|13666.2|13671.1|13666.6|13666.7|13664.1|300
1658786100000|2022-07-25 21:55:00|13669.4|13666|13668.5|13664.8|13670.5|13666.1|13667.3|13664.5|213
1658786400000|2022-07-25 22:00:00|13668.4|13664.6|13666.3|13663.5|13668.9|13665.1|13664|13661|608
1658786700000|2022-07-25 22:05:00|13666.6|13663.6|13662.1|13659.9|13667.1|13664.3|13661.2|13659.1|645
1658787000000|2022-07-25 22:10:00|13662|13660|13663.5|13661.6|13665.4|13663.2|13661.7|13659.3|757
1658787300000|2022-07-25 22:15:00|13663.8|13661.3|13661.9|13660.1|13664.3|13662.1|13661.3|13659.6|665
1658787600000|2022-07-25 22:20:00|13662.1|13660|13662.3|13660.4|13663.4|13661.7|13660.7|13659.2|507
1658787900000|2022-07-25 22:25:00|13662.6|13661.8|13659.8|13658.8|13663.7|13662|13659.5|13658.3|365
1658788200000|2022-07-25 22:30:00|13659.6|13658.9|13661.7|13660.7|13662|13660.7|13659.6|13658.4|161
1658788500000|2022-07-25 22:35:00|13661.6|13660.6|13659.7|13659|13662.4|13660.9|13659.6|13658.1|126
1658788800000|2022-07-25 22:40:00|13659.8|13659.1|13660.2|13659.2|13660.5|13659.2|13659.7|13658.4|171
1658789100000|2022-07-25 22:45:00|13660.4|13659.4|13657.5|13655.4|13661.3|13659.8|13656.8|13655.4|542
1658789400000|2022-07-25 22:50:00|13657.2|13655.7|13655.9|13654.9|13657.8|13656.6|13655.7|13654.4|536
1658789700000|2022-07-25 22:55:00|13656.4|13654.1|13655.6|13653.7|13657.6|13656.1|13654.9|13653.4|626
1658790000000|2022-07-25 23:00:00|13655.7|13653.8|13648.5|13646.9|13656.5|13655|13647.1|13645.8|1121
1658790300000|2022-07-25 23:05:00|13648.3|13647.3|13650.2|13649.2|13651.5|13650.2|13648.2|13646.9|701
1658790600000|2022-07-25 23:10:00|13650.5|13648.9|13644.9|13642.9|13650.7|13649.2|13642.7|13641.5|862
1658790900000|2022-07-25 23:15:00|13644.7|13643.4|13646|13644|13648.2|13646.9|13643.7|13642.3|617
1658791200000|2022-07-25 23:20:00|13645.9|13644.1|13647|13645.1|13648|13646.1|13644.9|13643.3|635
1658791500000|2022-07-25 23:25:00|13647.1|13645|13643.4|13641.6|13647.2|13645.1|13642.5|13641.1|629
1658791800000|2022-07-25 23:30:00|13643.3|13641.7|13638.4|13637.4|13644.3|13642.7|13638.3|13637|744
1658792100000|2022-07-25 23:35:00|13638.7|13637.7|13637.2|13635.7|13640.3|13638.8|13635.6|13634.2|757
1658792400000|2022-07-25 23:40:00|13637.4|13635.5|13637.2|13635.6|13638.6|13636.9|13635.7|13634.3|581
1658792700000|2022-07-25 23:45:00|13636.9|13635.9|13644.1|13642.2|13645.5|13643.6|13636.9|13635.9|635
1658793000000|2022-07-25 23:50:00|13644.2|13642.3|13644.1|13642.6|13647.3|13645.8|13640.6|13639.3|509
1658793300000|2022-07-25 23:55:00|13644.2|13642.8|13642.4|13640.7|13646.3|13645|13641.3|13640.1|473
1658793600000|2022-07-26 00:00:00|13642.2|13640.6|13648.1|13647.1|13650.9|13649.4|13637.8|13636.8|1270
1658793900000|2022-07-26 00:05:00|13648|13647|13650.7|13649.7|13654.9|13653.3|13648|13646.7|837
1658794200000|2022-07-26 00:10:00|13650.8|13649.8|13639.6|13638.6|13650.8|13649.8|13638.4|13637.4|931
1658794500000|2022-07-26 00:15:00|13639.7|13638.7|13636.7|13635.7|13640.4|13639.2|13633.2|13632.5|671
1658794800000|2022-07-26 00:20:00|13636.6|13635.6|13633.4|13632.7|13638|13636.8|13633|13632.3|606
1658795100000|2022-07-26 00:25:00|13633.5|13632.8|13637.3|13636.3|13640.5|13639.5|13633.5|13632.8|794
1658795400000|2022-07-26 00:30:00|13637.6|13636|13635.7|13634.7|13637.6|13636.6|13628.3|13627.2|795
1658795700000|2022-07-26 00:35:00|13635.6|13634.6|13637.6|13636.1|13640.2|13639.2|13635.2|13633.9|890
1658796000000|2022-07-26 00:40:00|13637.1|13636.3|13635.6|13634.6|13637.7|13636.6|13631.7|13630.7|617
1658796300000|2022-07-26 00:45:00|13635.3|13634.3|13639.2|13638.2|13639.5|13638.7|13634.8|13633.8|717
1658796600000|2022-07-26 00:50:00|13639.4|13638.4|13644.1|13643.1|13647.3|13646.3|13638.4|13637.4|983
1658796900000|2022-07-26 00:55:00|13644|13643|13642.9|13641.9|13645.9|13644.9|13641.6|13640.6|789
1658797200000|2022-07-26 01:00:00|13642.8|13641.8|13642.5|13641.5|13647.5|13646.2|13638.4|13637.4|946
1658797500000|2022-07-26 01:05:00|13642.6|13641.6|13640.3|13639.3|13644.7|13643.4|13638.3|13637.3|746
1658797800000|2022-07-26 01:10:00|13640.2|13639.2|13640.3|13639.3|13641.8|13641|13638.1|13637.2|582
1658798100000|2022-07-26 01:15:00|13640.2|13639.2|13644.8|13643.8|13644.8|13643.8|13637.8|13636.9|556
1658798400000|2022-07-26 01:20:00|13644.7|13643.7|13639.6|13638.6|13645.7|13644.8|13638.8|13638|637
1658798700000|2022-07-26 01:25:00|13639.5|13638.5|13634.9|13633.9|13639.8|13639|13633.7|13632.9|607
1658799000000|2022-07-26 01:30:00|13635.1|13634.1|13637.2|13636.2|13639.5|13638.6|13634.6|13633.6|662
1658799300000|2022-07-26 01:35:00|13637.1|13636.1|13632.7|13631.7|13637.3|13636.3|13631.7|13630.7|675
1658799600000|2022-07-26 01:40:00|13633|13632.3|13634|13633|13635.4|13634.5|13631.4|13630.6|533
1658799900000|2022-07-26 01:45:00|13634.1|13633.1|13633.8|13633.1|13635.5|13634.6|13630.8|13630|589
1658800200000|2022-07-26 01:50:00|13633.9|13633.2|13634.2|13633.5|13637.6|13636.6|13632.2|13631.2|584
1658800500000|2022-07-26 01:55:00|13634.1|13633.4|13634.3|13633.3|13638.3|13637.3|13633.4|13632.4|509
1658800800000|2022-07-26 02:00:00|13633.7|13632.7|13636.5|13635.5|13639.1|13638.3|13633.2|13632.2|488
1658801100000|2022-07-26 02:05:00|13636.2|13635.2|13635.6|13634.6|13637.9|13637.2|13635.3|13634.3|322
1658801400000|2022-07-26 02:10:00|13635.5|13634.5|13635.4|13634.4|13636.8|13635.8|13634.5|13633.5|202
1658801700000|2022-07-26 02:15:00|13635.5|13634.5|13637.5|13636.5|13637.6|13636.6|13634.5|13633.5|285
1658802000000|2022-07-26 02:20:00|13637.6|13636.6|13640.3|13639.3|13641.4|13640.4|13636.6|13635.7|421
1658802300000|2022-07-26 02:25:00|13640.4|13639.4|13635|13634|13640.4|13639.6|13634.9|13633.9|431
1658802600000|2022-07-26 02:30:00|13635.1|13634.1|13633.5|13632.5|13636.3|13635.4|13632.9|13632.2|566
1658802900000|2022-07-26 02:35:00|13633.7|13632.7|13635.5|13634.5|13636.2|13635.2|13633.5|13632.6|337
1658803200000|2022-07-26 02:40:00|13635.6|13634.6|13642.1|13641.1|13642.5|13641.5|13633.3|13632.3|649
1658803500000|2022-07-26 02:45:00|13642.2|13641.2|13642.2|13641.5|13643.6|13642.7|13640.5|13639.5|385
1658803800000|2022-07-26 02:50:00|13642.3|13641.6|13643.1|13642.1|13645.1|13644.3|13642.2|13641.3|371
1658804100000|2022-07-26 02:55:00|13643|13642|13646.6|13645.9|13647.5|13646.6|13640.8|13640|465
1658804400000|2022-07-26 03:00:00|13646.7|13646|13643.4|13642.4|13648.3|13647.3|13643.2|13642.2|479
1658804700000|2022-07-26 03:05:00|13643.3|13642.3|13642.8|13641.8|13644.6|13643.7|13641.3|13640.3|346
1658805000000|2022-07-26 03:10:00|13642.9|13641.9|13644.5|13643.5|13645.6|13644.6|13641.9|13640.9|375
1658805300000|2022-07-26 03:15:00|13644.6|13643.6|13648.5|13647.8|13648.9|13647.9|13643.7|13642.8|436
1658805600000|2022-07-26 03:20:00|13648.6|13647.9|13648.5|13647.8|13649.5|13648.5|13647.2|13646.5|292
1658805900000|2022-07-26 03:25:00|13648.2|13647.5|13648.2|13647.2|13650.5|13649.7|13647.7|13646.8|323
1658806200000|2022-07-26 03:30:00|13648.1|13647.1|13651|13650|13651.1|13650.1|13647.2|13646.5|375
1658806500000|2022-07-26 03:35:00|13650.9|13649.9|13654|13653|13657.4|13656.7|13650.2|13649.5|496
1658806800000|2022-07-26 03:40:00|13654.3|13653.3|13652.2|13651.5|13654.8|13654|13652.1|13651.4|333
1658807100000|2022-07-26 03:45:00|13652.3|13651.6|13653.2|13652.2|13653.8|13653|13652.1|13651.3|274
1658807400000|2022-07-26 03:50:00|13653.1|13652.1|13655.2|13654.2|13655.8|13654.8|13652.7|13651.9|287
1658807700000|2022-07-26 03:55:00|13655.3|13654.3|13654.1|13653.1|13656.3|13655.3|13653.2|13652.3|319
1658808000000|2022-07-26 04:00:00|13653.9|13653.2|13653.5|13652.8|13655.7|13654.7|13653.3|13652.3|372
1658808300000|2022-07-26 04:05:00|13653.4|13652.7|13654.5|13653.8|13655.6|13654.6|13653|13652.2|320
1658808600000|2022-07-26 04:10:00|13654.4|13653.7|13655.9|13654.9|13658.6|13657.6|13653.1|13652|360
1658808900000|2022-07-26 04:15:00|13656|13655|13656|13655|13657.8|13656.8|13655.2|13654.5|230
1658809200000|2022-07-26 04:20:00|13655.9|13654.9|13653.9|13653.2|13657.4|13656.4|13653.6|13652.7|290
1658809500000|2022-07-26 04:25:00|13653.8|13653.1|13651.7|13650.7|13655.2|13654.5|13651.2|13650.3|346
1658809800000|2022-07-26 04:30:00|13651.6|13650.6|13647.3|13646.6|13651.6|13650.7|13646.7|13645.9|333
1658810100000|2022-07-26 04:35:00|13647.4|13646.7|13647.9|13647.2|13648.9|13648.2|13647.2|13646.4|208
1658810400000|2022-07-26 04:40:00|13648|13647.3|13649|13648.3|13650.3|13649.6|13648|13647.3|180
1658810700000|2022-07-26 04:45:00|13648.6|13647.9|13648.9|13647.9|13648.9|13648|13647.4|13646.4|170
1658811000000|2022-07-26 04:50:00|13648.8|13647.8|13650.6|13649.6|13651.4|13650.7|13647.6|13646.8|192
1658811300000|2022-07-26 04:55:00|13651.2|13650.2|13655.6|13654.6|13655.9|13654.7|13651.1|13650.2|318
1658811600000|2022-07-26 05:00:00|13655.5|13654.5|13653.5|13652.8|13655.5|13654.5|13652.4|13651.7|398
1658811900000|2022-07-26 05:05:00|13653.4|13652.7|13650.1|13649.1|13653.7|13652.7|13647.4|13646.4|357
1658812200000|2022-07-26 05:10:00|13650|13649|13651|13650|13652.4|13651.7|13649.1|13648.4|315
1658812500000|2022-07-26 05:15:00|13650.9|13649.9|13649.2|13648.2|13650.9|13649.9|13648.1|13647.4|279
1658812800000|2022-07-26 05:20:00|13649.3|13648.6|13649.6|13648.9|13650.5|13649.8|13648.2|13647.5|308
1658813100000|2022-07-26 05:25:00|13649.7|13649|13653|13652|13653.7|13652.7|13649.1|13648.4|333
1658813400000|2022-07-26 05:30:00|13653.1|13652.1|13654.1|13653.1|13654.6|13653.4|13652.2|13651.2|344
1658813700000|2022-07-26 05:35:00|13654.2|13653.2|13653.5|13652.5|13654.2|13653.2|13652.3|13651.5|213
1658814000000|2022-07-26 05:40:00|13653.4|13652.4|13654.8|13653.8|13655.9|13654.9|13653|13652|254
1658814300000|2022-07-26 05:45:00|13654.7|13653.7|13659.8|13659.1|13661.3|13660.3|13653.8|13652.8|453
1658814600000|2022-07-26 05:50:00|13660|13659.3|13660.2|13659.2|13660.3|13659.4|13657.7|13656.7|398
1658814900000|2022-07-26 05:55:00|13660.1|13659.1|13669|13668|13670.1|13669.4|13660.1|13659.1|594
1658815200000|2022-07-26 06:00:00|13669.1|13668.1|13668.2|13667.5|13670|13669.2|13666.9|13666.1|791
1658815500000|2022-07-26 06:05:00|13668.4|13667.4|13667.1|13666.1|13669|13668.2|13666|13665.2|544
1658815800000|2022-07-26 06:10:00|13667|13666|13665.2|13664.2|13668.3|13667.5|13665|13664|528
1658816100000|2022-07-26 06:15:00|13665.1|13664.1|13666.5|13665.8|13667.4|13666.7|13664.5|13663.6|567
1658816400000|2022-07-26 06:20:00|13666.6|13665.9|13673.1|13672.4|13673.5|13672.8|13666.1|13665.4|559
1658816700000|2022-07-26 06:25:00|13673.2|13672.5|13670.7|13670|13674.2|13673.5|13670.5|13669.7|517
1658817000000|2022-07-26 06:30:00|13670.8|13670.1|13667.9|13666.9|13670.9|13670.1|13665.4|13664.5|549
1658817300000|2022-07-26 06:35:00|13668|13667|13671|13670.3|13672.5|13671.7|13667.6|13666.6|525
1658817600000|2022-07-26 06:40:00|13670.8|13670.1|13669.7|13668.7|13672.7|13671.7|13669.7|13668.7|448
1658817900000|2022-07-26 06:45:00|13669.5|13668.8|13667.7|13666.7|13670|13669.1|13666.2|13665.2|530
1658818200000|2022-07-26 06:50:00|13667|13666.3|13666.1|13665.1|13667.2|13666.4|13661|13660.3|631
1658818500000|2022-07-26 06:55:00|13666.2|13665.2|13669.7|13668.7|13673.2|13672.5|13665.8|13664.8|651
1658818800000|2022-07-26 07:00:00|13669.8|13668.8|13666.5|13665.8|13670.8|13670|13664|13663|765
1658819100000|2022-07-26 07:05:00|13666.8|13666.1|13663.9|13662.9|13668.2|13667.2|13663.5|13662.8|710
1658819400000|2022-07-26 07:10:00|13663.8|13662.8|13659.6|13658.6|13665.2|13664.5|13658.6|13657.7|714
1658819700000|2022-07-26 07:15:00|13659.7|13658.7|13657.8|13656.8|13659.7|13658.8|13656.1|13655.2|692
1658820000000|2022-07-26 07:20:00|13657.9|13656.9|13656.4|13655.4|13658.9|13658.1|13655.1|13654.2|604
1658820300000|2022-07-26 07:25:00|13656.3|13655.3|13659.6|13658.9|13661.6|13660.7|13656.3|13655.3|765
1658820600000|2022-07-26 07:30:00|13659.7|13659|13665.9|13665.2|13668.2|13667.3|13657.7|13656.9|619
1658820900000|2022-07-26 07:35:00|13666.2|13665.5|13663.1|13662.1|13666.7|13665.8|13660.1|13659.1|642
1658821200000|2022-07-26 07:40:00|13663.2|13662.2|13668.1|13667.1|13668.1|13667.1|13661.9|13661.2|649
1658821500000|2022-07-26 07:45:00|13668.2|13667.2|13666.8|13665.8|13670.1|13669.3|13665.9|13664.9|582
1658821800000|2022-07-26 07:50:00|13666.9|13665.9|13669.4|13668.7|13669.9|13669|13663.1|13662.1|551
1658822100000|2022-07-26 07:55:00|13669.6|13668.9|13666.2|13665.2|13669.9|13669|13664.7|13663.8|585
1658822400000|2022-07-26 08:00:00|13666.6|13665.6|13661.3|13660.3|13666.6|13665.6|13660.1|13659.3|610
1658822700000|2022-07-26 08:05:00|13661.2|13660.5|13660.7|13660|13661.3|13660.6|13658.2|13657.3|739
1658823000000|2022-07-26 08:10:00|13661.1|13660.1|13659.2|13658.2|13661.1|13660.1|13656.7|13655.7|716
1658823300000|2022-07-26 08:15:00|13659.1|13658.1|13654.9|13654.2|13660.8|13659.9|13654.7|13653.7|601
1658823600000|2022-07-26 08:20:00|13655.1|13654.1|13656.7|13655.7|13657.2|13656.2|13653.9|13653.2|495
1658823900000|2022-07-26 08:25:00|13656.8|13655.8|13653.5|13652.8|13658|13657.2|13651.8|13650.9|536
1658824200000|2022-07-26 08:30:00|13653.7|13653|13652.1|13651.1|13656.1|13655.3|13651.9|13650.9|659
1658824500000|2022-07-26 08:35:00|13652.2|13651.2|13652|13651.3|13654.3|13653.3|13647.1|13646.4|588
1658824800000|2022-07-26 08:40:00|13652.1|13651.4|13653.1|13652.1|13654|13653|13650.2|13649.3|529
1658825100000|2022-07-26 08:45:00|13653.2|13652.2|13659.1|13658.4|13659.2|13658.4|13652.4|13651.4|588
1658825400000|2022-07-26 08:50:00|13659|13658.3|13661.1|13660.4|13661.1|13660.4|13658.2|13657.2|445
1658825700000|2022-07-26 08:55:00|13661|13660.3|13655.1|13654.4|13663.8|13662.8|13652.8|13652.1|595
1658826000000|2022-07-26 09:00:00|13655.3|13654.3|13653.6|13652.6|13656.6|13655.6|13652|13651|615
1658826300000|2022-07-26 09:05:00|13653.7|13652.7|13652.8|13652.1|13655.8|13654.8|13650.8|13650.1|457
1658826600000|2022-07-26 09:10:00|13652.5|13651.8|13654.8|13653.8|13655.1|13654.1|13649.3|13648.6|536
1658826900000|2022-07-26 09:15:00|13654.7|13653.7|13655.6|13654.9|13659.2|13658.2|13653.9|13653|502
1658827200000|2022-07-26 09:20:00|13655.7|13654.6|13657.7|13656.7|13659.1|13658.1|13654|13652.9|551
1658827500000|2022-07-26 09:25:00|13657.8|13656.8|13660.5|13659.5|13664.4|13663.4|13657.6|13656.6|741
1658827800000|2022-07-26 09:30:00|13660.7|13659.2|13662.4|13661.4|13662.8|13661.8|13658.5|13657.6|614
1658828100000|2022-07-26 09:35:00|13662.3|13661.3|13657.5|13656.8|13662.4|13661.4|13655.5|13654.6|629
1658828400000|2022-07-26 09:40:00|13657.6|13656.9|13657.6|13656.6|13658.6|13657.8|13655.2|13654.5|480
1658828700000|2022-07-26 09:45:00|13657.7|13656.7|13658.9|13657.9|13663.7|13662.7|13657.6|13656.6|600
1658829000000|2022-07-26 09:50:00|13659|13658|13661.1|13660.4|13663.2|13662.4|13658.5|13657.5|639
1658829300000|2022-07-26 09:55:00|13661|13660.3|13659.3|13658.3|13661.2|13660.4|13658.3|13657.3|470
1658829600000|2022-07-26 10:00:00|13658.6|13657.9|13661.1|13660.4|13663.1|13662.1|13657.8|13657|558
1658829900000|2022-07-26 10:05:00|13661.2|13660.5|13662.5|13661.5|13665.9|13665.1|13660|13659|821
1658830200000|2022-07-26 10:10:00|13662.4|13661.4|13671.4|13670.4|13672.1|13671.1|13661.7|13660.9|841
1658830500000|2022-07-26 10:15:00|13671.3|13670.3|13674.2|13673.2|13685.2|13684.1|13670.8|13669.9|1140
1658830800000|2022-07-26 10:20:00|13674.3|13673.3|13672.3|13671.3|13676.1|13675.1|13668.8|13667.9|780
1658831100000|2022-07-26 10:25:00|13672.2|13671.2|13664.8|13663.8|13672.4|13671.6|13663.8|13662.9|571
1658831400000|2022-07-26 10:30:00|13664.9|13663.9|13667.3|13666.3|13669.1|13668.2|13664.6|13663.7|583
1658831700000|2022-07-26 10:35:00|13667.4|13666.4|13667.9|13666.9|13670.2|13669.4|13665.1|13664.3|690
1658832000000|2022-07-26 10:40:00|13667.7|13667|13661|13660.3|13670.5|13669.5|13660.8|13659.9|784
1658832300000|2022-07-26 10:45:00|13660.9|13660.2|13664.9|13663.9|13665.1|13664.1|13658.1|13657.3|595
1658832600000|2022-07-26 10:50:00|13664.8|13664.1|13662.8|13661.8|13666.8|13665.8|13661.7|13660.9|749
1658832900000|2022-07-26 10:55:00|13662.9|13661.9|13665.5|13664.5|13665.6|13664.6|13661.1|13660.1|593
1658833200000|2022-07-26 11:00:00|13665.1|13664.1|13663|13662|13665.1|13664.1|13660.3|13659.6|598
1658833500000|2022-07-26 11:05:00|13663.1|13662.1|13664.8|13663.8|13666.8|13665.9|13660.1|13659.4|588
1658833800000|2022-07-26 11:10:00|13664.9|13663.9|13666.9|13666.2|13667.7|13666.7|13663|13662.3|486
1658834100000|2022-07-26 11:15:00|13667|13666|13671.4|13670.7|13672.2|13671.2|13664.9|13664.2|488
1658834400000|2022-07-26 11:20:00|13671.5|13670.8|13672.2|13671.5|13674.5|13673.6|13670.4|13669.7|592
1658834700000|2022-07-26 11:25:00|13672.1|13671.4|13671.9|13670.9|13673.3|13672.5|13667.4|13666.4|559
1658835000000|2022-07-26 11:30:00|13672|13671|13670.6|13669.9|13673.2|13672.2|13670.6|13669.7|529
1658835300000|2022-07-26 11:35:00|13670.5|13669.8|13671|13670|13672.4|13671.4|13667|13666.3|574
1658835600000|2022-07-26 11:40:00|13670.8|13670.1|13673.7|13673|13676.4|13675.7|13669.5|13668.7|638
1658835900000|2022-07-26 11:45:00|13673.6|13672.9|13666.6|13665.6|13674.5|13673.8|13665.1|13664.4|682
1658836200000|2022-07-26 11:50:00|13666.4|13665.7|13664.2|13663.2|13667|13666.3|13661.2|13660.5|786
1658836500000|2022-07-26 11:55:00|13664.1|13663.1|13666.3|13665.6|13668.3|13667.6|13663|13662.3|751
1658836800000|2022-07-26 12:00:00|13666.2|13665.5|13669.6|13668.9|13671.2|13670.4|13663.9|13663.2|860
1658837100000|2022-07-26 12:05:00|13669.5|13668.8|13664.6|13663.6|13671.8|13670.8|13664.4|13663.6|672
1658837400000|2022-07-26 12:10:00|13664.5|13663.5|13665.2|13664.2|13667.4|13666.5|13662.1|13661.4|593
1658837700000|2022-07-26 12:15:00|13665.3|13664.3|13664|13663|13669|13668.3|13662.2|13661.2|849
1658838000000|2022-07-26 12:20:00|13663.9|13662.9|13671.5|13670.5|13674.2|13673.4|13662|13661.2|1140
1658838300000|2022-07-26 12:25:00|13671.4|13670.4|13668.6|13667.6|13672.6|13671.6|13664.8|13664|682
1658838600000|2022-07-26 12:30:00|13668.5|13667.5|13666.3|13665.3|13669.3|13668.3|13663.9|13662.9|927
1658838900000|2022-07-26 12:35:00|13665.8|13665.1|13666.3|13665.6|13668.1|13667.4|13662.2|13661.4|747
1658839200000|2022-07-26 12:40:00|13667|13666.3|13656.4|13654.8|13668.6|13667.9|13655.5|13654.5|910
1658839500000|2022-07-26 12:45:00|13656.1|13655.1|13645.3|13644.3|13657.1|13656.3|13645|13643.8|993
1658839800000|2022-07-26 12:50:00|13645.2|13644.2|13650.2|13649.2|13650.8|13649.5|13640.8|13639.7|1077
1658840100000|2022-07-26 12:55:00|13649.9|13648.9|13651.9|13650.9|13654.1|13653.3|13648.4|13647.6|821
1658840400000|2022-07-26 13:00:00|13652|13651|13656|13655.3|13656.8|13655.8|13644.8|13643.6|1328
1658840700000|2022-07-26 13:05:00|13656.2|13655.2|13658.3|13657.3|13660.4|13659.4|13652.9|13651.6|936
1658841000000|2022-07-26 13:10:00|13658.2|13657.2|13658.2|13657.5|13659.3|13658.5|13655.1|13654.4|763
1658841300000|2022-07-26 13:15:00|13658.3|13657.3|13652.9|13652.2|13658.3|13657.5|13648.4|13647.4|769
1658841600000|2022-07-26 13:20:00|13653|13652.3|13649.9|13648.9|13657|13656.2|13649.2|13647.9|918
1658841900000|2022-07-26 13:25:00|13649.8|13648.8|13646.9|13645.9|13650|13649.1|13642|13640.7|1094
1658842200000|2022-07-26 13:30:00|13647|13646|13636.4|13635.4|13647.9|13646.6|13631.5|13630.7|1428
1658842500000|2022-07-26 13:35:00|13636.5|13635.5|13634.5|13633.5|13637.4|13636.5|13628.9|13627.8|1122
1658842800000|2022-07-26 13:40:00|13634.6|13633.6|13636.1|13635.1|13638.8|13637.8|13629.8|13628.8|1084
1658843100000|2022-07-26 13:45:00|13636|13635|13643.5|13642.8|13644.5|13643.6|13633.9|13632.9|1065
1658843400000|2022-07-26 13:50:00|13643.6|13642.5|13647.7|13646.7|13652.2|13651.3|13643.2|13642.2|991
1658843700000|2022-07-26 13:55:00|13647.8|13646.8|13642.1|13639.3|13648.1|13647.2|13637.9|13636.4|982
1658844000000|2022-07-26 14:00:00|13642|13639.6|13648.1|13647.1|13649|13648|13630.5|13628.2|1635
1658844300000|2022-07-26 14:05:00|13648.2|13647.2|13656|13655|13658.3|13657.3|13643.8|13642.8|1180
1658844600000|2022-07-26 14:10:00|13656.1|13655.1|13656.2|13655.5|13661.7|13660.7|13653.7|13653|1058
1658844900000|2022-07-26 14:15:00|13656.1|13655.4|13653.3|13652.3|13658.3|13657.4|13653.2|13652.2|850
1658845200000|2022-07-26 14:20:00|13653.1|13652.1|13647.2|13646.5|13653.5|13652.7|13646.4|13645.4|919
1658845500000|2022-07-26 14:25:00|13647.3|13646.6|13658.5|13657.8|13658.7|13657.9|13646.4|13645.4|1010
1658845800000|2022-07-26 14:30:00|13658.4|13657.7|13655|13654|13664|13663|13654.8|13653.8|1051
1658846100000|2022-07-26 14:35:00|13655.4|13654.4|13651.9|13650.9|13655.7|13654.8|13650.8|13649.8|848
1658846400000|2022-07-26 14:40:00|13652|13651|13653.7|13652.7|13656.7|13655.6|13651.4|13650.4|956
1658846700000|2022-07-26 14:45:00|13653.6|13652.6|13661.3|13659.6|13667.8|13666.8|13652.5|13651.5|1000
1658847000000|2022-07-26 14:50:00|13661.5|13659.7|13657.2|13656.2|13665|13664.3|13656.4|13655.4|955
1658847300000|2022-07-26 14:55:00|13657.3|13656.3|13659|13658.3|13660.3|13659.6|13655.5|13654.5|910
1658847600000|2022-07-26 15:00:00|13659.1|13658.4|13652.3|13651.3|13659.1|13658.4|13651.8|13650.8|841
1658847900000|2022-07-26 15:05:00|13652.2|13651.2|13653.5|13652.5|13654.5|13653.7|13649.4|13648.4|770
1658848200000|2022-07-26 15:10:00|13653.4|13652.4|13655.5|13654.8|13655.7|13654.8|13651|13650|665
1658848500000|2022-07-26 15:15:00|13655.8|13655.1|13658.5|13657.5|13658.6|13657.8|13652.3|13651.6|849
1658848800000|2022-07-26 15:20:00|13658.4|13657.4|13660.3|13659.6|13661.8|13660.8|13657.7|13656.7|689
1658849100000|2022-07-26 15:25:00|13660.5|13659.5|13664.1|13663.1|13664.4|13663.4|13659.3|13658.3|705
1658849400000|2022-07-26 15:30:00|13664|13663|13662.6|13661.9|13665.8|13665.1|13662.4|13661.6|730
1658849700000|2022-07-26 15:35:00|13662.7|13662|13663|13662|13664.2|13663.2|13660.1|13659.1|713
1658850000000|2022-07-26 15:40:00|13662.9|13661.9|13668.1|13667.4|13668.5|13667.5|13660.7|13659.8|610
1658850300000|2022-07-26 15:45:00|13668.2|13667.5|13667.5|13666.5|13669.5|13668.7|13665.7|13664.8|739
1658850600000|2022-07-26 15:50:00|13667.2|13666.2|13665.5|13664.5|13669.1|13668.3|13665.1|13664.1|695
1658850900000|2022-07-26 15:55:00|13665.6|13664.6|13663.1|13662.1|13665.6|13664.7|13662.5|13661.6|721
1658851200000|2022-07-26 16:00:00|13663.2|13662.2|13661.4|13660.7|13663.7|13662.8|13659.9|13659.1|571
1658851500000|2022-07-26 16:05:00|13661.2|13660.5|13665.6|13664.9|13667|13666.1|13660.9|13660|482
1658851800000|2022-07-26 16:10:00|13665.2|13664.5|13668.2|13667.2|13669|13668|13664.7|13663.8|441
1658852100000|2022-07-26 16:15:00|13668.3|13667.3|13663.1|13662.1|13668.3|13667.3|13662.4|13661.7|663
1658852400000|2022-07-26 16:20:00|13663|13662|13664.1|13663.1|13666.2|13665.2|13663|13662|496
1658852700000|2022-07-26 16:25:00|13664|13663|13662.7|13662|13665.1|13664.2|13661.9|13661.2|528
1658853000000|2022-07-26 16:30:00|13662.4|13661.7|13662.1|13661.1|13663.2|13662.3|13660.8|13660|437
1658853300000|2022-07-26 16:35:00|13662.2|13661.2|13667.9|13667.2|13668|13667.2|13661.3|13660.4|407
1658853600000|2022-07-26 16:40:00|13668.1|13667.1|13665.7|13664.7|13668.8|13667.9|13664.7|13663.7|459
1658853900000|2022-07-26 16:45:00|13665.8|13664.8|13665.7|13665|13666.9|13666|13665|13664.3|320
1658854200000|2022-07-26 16:50:00|13665.6|13664.9|13664|13663|13668.2|13667.5|13663.9|13662.9|410
1658854500000|2022-07-26 16:55:00|13663.8|13662.8|13663.2|13661.6|13664.3|13663.2|13662.5|13661.5|502
1658854800000|2022-07-26 17:00:00|13663|13662|13659.2|13658.2|13663.2|13662.3|13656.3|13655.3|873
1658855100000|2022-07-26 17:05:00|13659.1|13658.1|13661.4|13660.7|13664.4|13663.4|13658.9|13657.9|684
1658855400000|2022-07-26 17:10:00|13661.5|13660.8|13663.6|13662.9|13664.2|13663.2|13661.3|13660.5|447
1658855700000|2022-07-26 17:15:00|13663.7|13663|13660.5|13659.8|13663.7|13663|13660.5|13659.8|349
1658856000000|2022-07-26 17:20:00|13660.6|13659.9|13662.9|13662.2|13664|13663.1|13660.4|13659.7|452
1658856300000|2022-07-26 17:25:00|13663|13662.3|13667.9|13666.9|13668.2|13667.2|13662.9|13662.2|361
1658856600000|2022-07-26 17:30:00|13667.8|13666.8|13667.6|13666.6|13669|13668.1|13667.4|13666.6|315
1658856900000|2022-07-26 17:35:00|13667.5|13666.5|13667.8|13667.1|13668.3|13667.6|13666.2|13665.2|379
1658857200000|2022-07-26 17:40:00|13667.9|13667.2|13669.8|13668.8|13671.4|13670.4|13667.3|13666.5|273
1658857500000|2022-07-26 17:45:00|13669.9|13668.9|13669.3|13668.6|13671.6|13670.9|13668.6|13667.9|331
1658857800000|2022-07-26 17:50:00|13669.4|13668.7|13668.6|13667.6|13670.8|13670.1|13668|13667.3|321
1658858100000|2022-07-26 17:55:00|13668.7|13667.7|13668.7|13667.7|13669.6|13668.8|13667.4|13666.5|385
1658858400000|2022-07-26 18:00:00|13668.6|13667.9|13666.4|13665.7|13669.2|13668.4|13665.6|13664.7|672
1658858700000|2022-07-26 18:05:00|13666.5|13665.5|13665.5|13664.5|13666.8|13665.9|13665.1|13664.1|618
1658859000000|2022-07-26 18:10:00|13665.6|13664.6|13666|13665|13667.8|13667|13665.2|13664.3|499
1658859300000|2022-07-26 18:15:00|13665.9|13665.2|13664.8|13664.1|13667.3|13666.6|13663.8|13663.1|393
1658859600000|2022-07-26 18:20:00|13664.9|13664.2|13666.2|13665.5|13667.1|13666.4|13664.7|13664|420
1658859900000|2022-07-26 18:25:00|13666.3|13665.6|13666.5|13665.8|13667|13666.2|13665|13664.1|349
1658860200000|2022-07-26 18:30:00|13666.3|13665.6|13669.7|13669|13669.9|13669.1|13666|13665.3|329
1658860500000|2022-07-26 18:35:00|13669.9|13669.2|13670.4|13669.7|13671.5|13670.7|13669.3|13668.5|383
1658860800000|2022-07-26 18:40:00|13670.2|13669.5|13668.8|13668.1|13670.2|13669.5|13667.8|13667.1|295
1658861100000|2022-07-26 18:45:00|13668.9|13668.2|13669.3|13668.6|13669.5|13668.8|13667|13666.2|381
1658861400000|2022-07-26 18:50:00|13669.1|13668.4|13669.4|13668.7|13670.6|13669.7|13668.7|13668|407
1658861700000|2022-07-26 18:55:00|13669.3|13668.6|13669.3|13668.6|13670.1|13669.1|13668.3|13667.4|408
1658862000000|2022-07-26 19:00:00|13669.2|13668.5|13671.1|13670.4|13674.5|13673.2|13668.5|13667.7|551
1658862300000|2022-07-26 19:05:00|13671|13670.3|13670.5|13669.5|13672|13671.2|13668.2|13667.4|436
1658862600000|2022-07-26 19:10:00|13670.4|13669.4|13675.1|13674.1|13675.4|13674.7|13670.3|13669.3|488
1658862900000|2022-07-26 19:15:00|13675.2|13674.2|13679.8|13678.8|13679.8|13678.8|13674.3|13673.3|382
1658863200000|2022-07-26 19:20:00|13679.6|13678.6|13679.8|13678.8|13681.6|13680.9|13678.7|13677.7|309
1658863500000|2022-07-26 19:25:00|13679.9|13678.9|13678.8|13677.8|13679.9|13679|13677.8|13676.8|314
1658863800000|2022-07-26 19:30:00|13678.1|13677.1|13677.9|13676.9|13678.6|13677.6|13676.3|13675.4|251
1658864100000|2022-07-26 19:35:00|13678.2|13676.7|13677.3|13676.3|13678.7|13677.6|13676.2|13675.3|395
1658864400000|2022-07-26 19:40:00|13677.4|13676.4|13678.8|13677.8|13679.2|13678.2|13677|13676|240
1658864700000|2022-07-26 19:45:00|13678.9|13677.9|13678.7|13677.7|13679.4|13678.3|13677.8|13676.3|298
1658865000000|2022-07-26 19:50:00|13678.4|13677.4|13677|13676|13678.5|13677.5|13676.3|13675.2|385
1658865300000|2022-07-26 19:55:00|13676.9|13675.9|13683.2|13682.2|13683.4|13682.6|13676.9|13675.9|381
1658865600000|2022-07-26 20:00:00|13683.1|13682.1|13681.3|13679.7|13683.2|13682.2|13680|13679|556
1658865900000|2022-07-26 20:05:00|13681.1|13680.1|13686.2|13685.2|13688.1|13686.7|13681.1|13679.6|468
1658866200000|2022-07-26 20:10:00|13686.5|13684.9|13686.5|13685.5|13686.8|13685.8|13685.5|13684.4|268
1658866500000|2022-07-26 20:15:00|13686.4|13685.4|13685.7|13684.7|13687.6|13686.9|13684.2|13683.3|243
1658866800000|2022-07-26 20:20:00|13685.6|13684.9|13687.2|13686.2|13687.6|13686.5|13684.5|13683.1|213
1658867100000|2022-07-26 20:25:00|13687.1|13686.1|13692.2|13691.2|13693.2|13692.2|13686.6|13685.7|546
1658867400000|2022-07-26 20:30:00|13692.3|13691.3|13693.1|13692.1|13693.4|13692.1|13691.8|13690.5|207
1658867700000|2022-07-26 20:35:00|13693|13692|13692.4|13691.4|13693.6|13692.3|13691.1|13689.8|210
1658868000000|2022-07-26 20:40:00|13692.5|13691.5|13694.9|13693.9|13695.2|13694.1|13692.1|13691.1|225
1658868300000|2022-07-26 20:45:00|13695.4|13693.5|13694.2|13692.5|13695.4|13693.8|13692.6|13691.2|712
1658868600000|2022-07-26 20:50:00|13694.1|13692.6|13697.2|13695.3|13697.7|13696|13693.5|13691.9|1246
1658868900000|2022-07-26 20:55:00|13696.9|13695.2|13693.5|13687.5|13699.2|13696.2|13690.9|13687.5|698
1658869200000|2022-07-26 21:00:00|13693.3|13687.3|13695.2|13689.2|13695.7|13689.7|13693|13687|37
1658869500000|2022-07-26 21:05:00|13695.1|13689.1|13695.6|13690.6|13697.8|13691.8|13694.3|13688.3|462
1658869800000|2022-07-26 21:10:00|13695.5|13690.5|13697|13691|13697.7|13692.5|13694.7|13690.1|642
1658870100000|2022-07-26 21:15:00|13696.9|13691.5|13697.2|13691.2|13697.5|13691.6|13696|13690.8|913
1658870400000|2022-07-26 21:20:00|13697.7|13691.7|13696.1|13690.9|13697.7|13692|13695.7|13690.6|248
1658870700000|2022-07-26 21:25:00|13696.2|13691.1|13695.3|13689.6|13697|13692|13693.8|13687.8|373
1658871000000|2022-07-26 21:30:00|13695.6|13689.8|13694.9|13689.5|13695.7|13690|13694.9|13689.3|381
1658871300000|2022-07-26 21:35:00|13695.2|13689.7|13694.4|13689.7|13695.3|13690|13694.3|13689|359
1658871600000|2022-07-26 21:40:00|13694.3|13689.8|13693.8|13689.5|13694.8|13690|13693.6|13688.6|574
1658871900000|2022-07-26 21:45:00|13694|13689.7|13692.6|13687.9|13694.4|13689.8|13690.9|13686.2|1036
1658872200000|2022-07-26 21:50:00|13693|13688.1|13692.5|13688.9|13696.2|13691.2|13691.7|13686.6|1325
1658872500000|2022-07-26 21:55:00|13692.8|13689.2|13692.8|13690.1|13693.3|13690.6|13692.2|13688.7|700
1658872800000|2022-07-26 22:00:00|13692.7|13690.5|13693.2|13690.3|13695.6|13691.6|13692|13688.4|1398
1658873100000|2022-07-26 22:05:00|13693|13690.7|13693.3|13691.2|13693.4|13691.6|13691.8|13689.6|790
1658873400000|2022-07-26 22:10:00|13693.1|13691.3|13684.6|13683.6|13693.3|13691.4|13684.5|13682.9|1082
1658873700000|2022-07-26 22:15:00|13684.9|13683.2|13687.9|13686.2|13688.6|13687.2|13684.5|13683|686
1658874000000|2022-07-26 22:20:00|13687.8|13685.7|13689.1|13688.1|13689.6|13688.2|13686.8|13685.3|636
1658874300000|2022-07-26 22:25:00|13689.4|13687.8|13686.4|13684.1|13690.1|13688.4|13685.5|13683.4|849
1658874600000|2022-07-26 22:30:00|13686.3|13684.6|13686|13684.2|13686.7|13685.2|13685.1|13683.2|787
1658874900000|2022-07-26 22:35:00|13686.1|13684.7|13686.3|13684.1|13687.1|13685.7|13685.6|13684|494
1658875200000|2022-07-26 22:40:00|13685.9|13684.3|13685.2|13683.6|13686.2|13684.6|13684.8|13683.2|524
1658875500000|2022-07-26 22:45:00|13685.3|13683.5|13685.5|13683.6|13686.1|13684.8|13684.9|13683.1|437
1658875800000|2022-07-26 22:50:00|13685.3|13683.5|13685.9|13684.3|13686.1|13684.5|13684.9|13683.1|254
1658876100000|2022-07-26 22:55:00|13686|13684.4|13685.5|13684|13686.3|13684.8|13684.6|13683.3|254
1658876400000|2022-07-26 23:00:00|13685.8|13683.9|13689.7|13688|13690.4|13688.5|13684.5|13683.1|633
1658876700000|2022-07-26 23:05:00|13690|13687.9|13688.1|13686.4|13690|13687.9|13687|13685.7|526
1658877000000|2022-07-26 23:10:00|13688.2|13686.5|13686.5|13685|13688.3|13686.7|13685.3|13683.8|406
1658877300000|2022-07-26 23:15:00|13686.6|13684.9|13685.7|13684.7|13687.2|13685.7|13684.7|13683.4|500
1658877600000|2022-07-26 23:20:00|13685.8|13684.8|13687.9|13686.9|13688|13687|13685.4|13684.2|338
1658877900000|2022-07-26 23:25:00|13688.5|13687.5|13688.9|13687.9|13691.5|13690.6|13687.7|13686.5|352
1658878200000|2022-07-26 23:30:00|13689.3|13687.7|13694.7|13693.7|13695.4|13694.1|13689.1|13687.7|491
1658878500000|2022-07-26 23:35:00|13694.5|13693.5|13698.2|13696.6|13698.9|13697.8|13693.1|13692.1|436
1658878800000|2022-07-26 23:40:00|13698.3|13696.5|13698.3|13697.3|13699.8|13698.3|13697.2|13696|580
1658879100000|2022-07-26 23:45:00|13698.4|13697.4|13696|13695|13698.4|13697.4|13695.1|13693.9|392
1658879400000|2022-07-26 23:50:00|13695.9|13694.9|13697.3|13696.3|13697.9|13697.1|13695.7|13694.5|350
1658879700000|2022-07-26 23:55:00|13697.4|13696.4|13697.1|13696.1|13699|13698|13696.8|13695.8|291
1658880000000|2022-07-27 00:00:00|13697|13696|13697.1|13696.1|13699|13698|13691.1|13690.1|784
1658880300000|2022-07-27 00:05:00|13697.4|13696.4|13692|13691|13697.6|13696.6|13691.8|13690.9|579
1658880600000|2022-07-27 00:10:00|13692.2|13691.2|13682.6|13681.6|13693.7|13692.7|13681.5|13680.4|767
1658880900000|2022-07-27 00:15:00|13682.7|13681.7|13686.2|13685.2|13688.2|13687.2|13680.7|13679.7|769
1658881200000|2022-07-27 00:20:00|13686.1|13685.1|13688.6|13687.9|13689.3|13688.4|13684.8|13683.8|667
1658881500000|2022-07-27 00:25:00|13688.4|13687.6|13686.2|13685.2|13691.7|13690.9|13685.2|13684.2|611
1658881800000|2022-07-27 00:30:00|13686.3|13685.3|13688.1|13687.4|13690|13689|13684.8|13683.9|436
1658882100000|2022-07-27 00:35:00|13688.2|13687.2|13687.4|13686.4|13689.4|13688.4|13686.5|13685.7|329
1658882400000|2022-07-27 00:40:00|13687.3|13686.3|13692.2|13691.2|13694.1|13693.1|13687.2|13686.3|458
1658882700000|2022-07-27 00:45:00|13692.5|13691.5|13692.8|13691.8|13694.1|13693.1|13691|13690|498
1658883000000|2022-07-27 00:50:00|13692.7|13691.7|13697.9|13696.4|13699.5|13698.8|13688.8|13687.8|919
1658883300000|2022-07-27 00:55:00|13697.3|13696.3|13707.7|13706.2|13712.6|13711.6|13694.2|13693.3|1111
1658883600000|2022-07-27 01:00:00|13707.4|13706.4|13707.9|13706.9|13709.3|13708.3|13701.1|13700.2|854
1658883900000|2022-07-27 01:05:00|13707.8|13706.8|13703.6|13702.6|13708.1|13707.1|13703.5|13702.6|547
1658884200000|2022-07-27 01:10:00|13703.7|13702.7|13705.2|13704.2|13711.4|13710.4|13703.5|13702.5|558
1658884500000|2022-07-27 01:15:00|13705.1|13704.1|13710.6|13709.6|13715|13713.9|13704.8|13703.9|655
1658884800000|2022-07-27 01:20:00|13710.5|13709.5|13707.2|13706.2|13711.5|13710.6|13706.1|13705.1|833
1658885100000|2022-07-27 01:25:00|13707.3|13706.3|13712.5|13711.5|13714|13712.1|13706.4|13705.7|654
1658885400000|2022-07-27 01:30:00|13712.6|13711.3|13708.3|13707.3|13714.7|13713|13704.9|13703.7|1602
1658885700000|2022-07-27 01:35:00|13708.2|13707.2|13705.7|13704.7|13709.3|13708|13701.8|13700.8|1137
1658886000000|2022-07-27 01:40:00|13705.6|13704.6|13704|13703|13706.7|13705.7|13702.1|13701|795
1658886300000|2022-07-27 01:45:00|13703.2|13702.5|13697.1|13696.1|13705.2|13704.2|13695.8|13695|772
1658886600000|2022-07-27 01:50:00|13697|13696|13698.4|13697.4|13701.3|13700.3|13695.7|13694.9|753
1658886900000|2022-07-27 01:55:00|13698.5|13697.5|13701.1|13700.1|13701.2|13700.4|13696.5|13695.5|592
1658887200000|2022-07-27 02:00:00|13701.2|13700.2|13701.9|13701.2|13703.3|13702.3|13700.7|13699.8|553
1658887500000|2022-07-27 02:05:00|13701.8|13701.1|13702.1|13701.1|13703.1|13702.2|13699.4|13698.6|447
1658887800000|2022-07-27 02:10:00|13702|13701.4|13706|13705|13707|13706.2|13701.2|13700.2|652
1658888100000|2022-07-27 02:15:00|13706.1|13705.1|13707.2|13706.5|13708.4|13707.7|13705.3|13704.4|598
1658888400000|2022-07-27 02:20:00|13707.3|13706.6|13706.1|13705.4|13710.1|13708.9|13706|13705.3|669
1658888700000|2022-07-27 02:25:00|13706|13705.3|13706.2|13705.5|13708.3|13707.6|13705.4|13704.7|490
1658889000000|2022-07-27 02:30:00|13706.3|13705.6|13702.6|13701.6|13708.2|13707.5|13702.4|13701.5|464
1658889300000|2022-07-27 02:35:00|13702.5|13701.5|13700.3|13699.3|13703.6|13702.9|13697.8|13697.1|533
1658889600000|2022-07-27 02:40:00|13700.5|13699.5|13700.9|13699.9|13701.9|13701|13699.6|13698.7|455
1658889900000|2022-07-27 02:45:00|13700.8|13699.8|13701.2|13700.2|13701.9|13701.1|13699.2|13698.2|519
1658890200000|2022-07-27 02:50:00|13701.1|13700.1|13701.3|13700.3|13701.5|13700.6|13700|13699|404
1658890500000|2022-07-27 02:55:00|13701.4|13700.4|13700.9|13699.9|13703.2|13702.2|13699.3|13698.3|425
1658890800000|2022-07-27 03:00:00|13700.8|13699.8|13696.6|13695.6|13701.2|13700.3|13695|13694|443
1658891100000|2022-07-27 03:05:00|13696.5|13695.8|13695.6|13694.9|13697.5|13696.5|13693.7|13692.7|392
1658891400000|2022-07-27 03:10:00|13695.7|13695|13697.6|13696.6|13701.5|13700.7|13694.8|13694.1|400
1658891700000|2022-07-27 03:15:00|13697.5|13696.5|13695.6|13694.6|13698.4|13697.4|13695.5|13694.3|264
1658892000000|2022-07-27 03:20:00|13695.7|13694.7|13694.6|13693.9|13696.2|13695.5|13693.8|13693.1|364
1658892300000|2022-07-27 03:25:00|13694.5|13693.8|13694|13693|13695|13694.1|13692.5|13691.5|458
1658892600000|2022-07-27 03:30:00|13693.9|13692.9|13692.2|13691.5|13694.2|13693.3|13690.2|13689.2|304
1658892900000|2022-07-27 03:35:00|13692.3|13691.6|13692.7|13692|13693.9|13693.1|13689.8|13689|329
1658893200000|2022-07-27 03:40:00|13692.8|13692.1|13690.4|13689.4|13693.9|13693|13688.8|13687.9|354
1658893500000|2022-07-27 03:45:00|13690.2|13689.2|13693.6|13692.9|13694.4|13693.4|13689.3|13688.5|363
1658893800000|2022-07-27 03:50:00|13693.9|13692.8|13695.8|13695.1|13695.9|13695.2|13693.6|13692.8|265
1658894100000|2022-07-27 03:55:00|13695.6|13694.9|13696.2|13695.2|13696.7|13695.8|13694.6|13693.8|219
1658894400000|2022-07-27 04:00:00|13696.1|13695.1|13697.7|13697|13698.4|13697.6|13695.6|13694.7|328
1658894700000|2022-07-27 04:05:00|13697.8|13697.1|13700|13699|13701.5|13700.5|13697.8|13697.1|336
1658895000000|2022-07-27 04:10:00|13699.9|13698.9|13699|13698|13700.8|13699.8|13698.6|13697.7|316
1658895300000|2022-07-27 04:15:00|13698.9|13697.9|13697.1|13696.4|13699|13698.3|13696.1|13695.2|386
1658895600000|2022-07-27 04:20:00|13697|13696.3|13697|13696|13697.1|13696.3|13694.7|13694|498
1658895900000|2022-07-27 04:25:00|13696.9|13695.9|13699.2|13698.5|13701.3|13700.5|13696.5|13695.8|502
1658896200000|2022-07-27 04:30:00|13699.1|13698.4|13702|13701.3|13702.2|13701.5|13697.7|13697|377
1658896500000|2022-07-27 04:35:00|13701.9|13701.2|13698.2|13697.5|13702|13701.3|13696|13695.3|348
1658896800000|2022-07-27 04:40:00|13698.1|13697.4|13697.5|13696.8|13700.4|13699.5|13697|13696.3|478
1658897100000|2022-07-27 04:45:00|13697.4|13696.7|13701.6|13700.9|13702.2|13701.4|13697.4|13696.7|487
1658897400000|2022-07-27 04:50:00|13701.5|13700.8|13701.1|13700.4|13702.2|13701.5|13700|13699.3|278
1658897700000|2022-07-27 04:55:00|13701|13700.3|13701.2|13700.5|13704|13703.3|13701|13700|396
1658898000000|2022-07-27 05:00:00|13701.3|13700.6|13701|13700.3|13703|13702.3|13700.9|13700.1|389
1658898300000|2022-07-27 05:05:00|13701.1|13700.4|13697.5|13696.5|13701.4|13700.5|13697.4|13696.4|330
1658898600000|2022-07-27 05:10:00|13697.7|13697|13694.6|13693.6|13698.3|13697.5|13693.1|13692.2|570
1658898900000|2022-07-27 05:15:00|13694.4|13693.7|13695.4|13694.7|13697.5|13696.8|13692.3|13691.6|499
1658899200000|2022-07-27 05:20:00|13695.3|13694.6|13694.8|13693.8|13696.7|13695.8|13693.7|13693|331
1658899500000|2022-07-27 05:25:00|13694.7|13693.7|13697.3|13696.6|13697.5|13696.8|13694.2|13693.5|333
1658899800000|2022-07-27 05:30:00|13697.4|13696.7|13698.7|13698|13699.1|13698.4|13696.5|13695.8|374
1658900100000|2022-07-27 05:35:00|13698.8|13698.1|13696.5|13695.8|13700.1|13699.4|13695.9|13695.2|296
1658900400000|2022-07-27 05:40:00|13696.4|13695.7|13696|13695.3|13697.6|13696.7|13695.8|13695.1|263
1658900700000|2022-07-27 05:45:00|13696.2|13695.5|13697.9|13697.2|13698.5|13697.8|13695.3|13694.6|393
1658901000000|2022-07-27 05:50:00|13698|13697.3|13695.5|13694.5|13699.6|13698.9|13694.9|13694|469
1658901300000|2022-07-27 05:55:00|13695.3|13694.3|13692.6|13691.6|13696.1|13695.3|13691.5|13690.5|460
1658901600000|2022-07-27 06:00:00|13692.5|13691.5|13691.5|13690.8|13694.2|13693.4|13688.1|13687.2|782
1658901900000|2022-07-27 06:05:00|13691.2|13690.2|13689.7|13688.7|13692.5|13691.7|13683.8|13682.9|713
1658902200000|2022-07-27 06:10:00|13689.6|13688.6|13691.9|13690.9|13692.1|13691.1|13688|13687.2|557
1658902500000|2022-07-27 06:15:00|13692|13691|13691.9|13690.9|13693.1|13692.4|13689.2|13688.3|642
1658902800000|2022-07-27 06:20:00|13692|13691|13690.2|13689.2|13692.1|13691.4|13686.6|13685.7|636
1658903100000|2022-07-27 06:25:00|13690.5|13689.5|13689.1|13688.4|13692.2|13691.2|13685.4|13684.7|660
1658903400000|2022-07-27 06:30:00|13689|13688.3|13688.5|13687.8|13690.8|13689.9|13687.1|13686.4|495
1658903700000|2022-07-27 06:35:00|13688.6|13687.9|13694.2|13693.2|13694.2|13693.2|13687.7|13686.8|545
1658904000000|2022-07-27 06:40:00|13693.9|13692.9|13694.1|13693.4|13695.4|13694.6|13693|13692|495
1658904300000|2022-07-27 06:45:00|13694.2|13693.5|13695.7|13695|13695.7|13695|13691.9|13691.1|457
1658904600000|2022-07-27 06:50:00|13695.8|13695.1|13704.7|13704|13704.7|13704|13695|13694.3|725
1658904900000|2022-07-27 06:55:00|13704.6|13703.9|13701.2|13700.5|13705.1|13704.3|13701.1|13700.4|584
1658905200000|2022-07-27 07:00:00|13701.9|13701.2|13693.8|13693.1|13705.3|13704.3|13693.7|13692.9|928
1658905500000|2022-07-27 07:05:00|13693.7|13693|13693.9|13692.9|13695.1|13694.1|13690.6|13689.6|643
1658905800000|2022-07-27 07:10:00|13693.7|13692.7|13695.1|13694.4|13699.1|13698.4|13692.8|13691.5|710
1658906100000|2022-07-27 07:15:00|13695.3|13694.3|13693.8|13692.8|13699.3|13698.6|13693.5|13692.7|757
1658906400000|2022-07-27 07:20:00|13693.7|13692.7|13700.4|13699.4|13700.9|13700.1|13692.7|13691.8|815
1658906700000|2022-07-27 07:25:00|13700.1|13699.5|13702.3|13701.3|13702.6|13701.7|13697.9|13696.9|706
1658907000000|2022-07-27 07:30:00|13702.2|13701.2|13697.6|13696.6|13705.2|13704.2|13696.4|13695.7|632
1658907300000|2022-07-27 07:35:00|13697.7|13696.7|13701.3|13700.6|13701.6|13700.7|13696.9|13696.2|532
1658907600000|2022-07-27 07:40:00|13701.5|13700.5|13704|13703.3|13705.3|13704.5|13700.8|13700|612
1658907900000|2022-07-27 07:45:00|13704.1|13703.4|13698.3|13697.6|13705.4|13704.7|13698|13697.3|622
1658908200000|2022-07-27 07:50:00|13698.2|13697.5|13698|13697|13700.1|13699.1|13697.1|13696.1|749
1658908500000|2022-07-27 07:55:00|13697.8|13696.8|13699.3|13698.6|13700.9|13700.1|13696.5|13695.8|798
1658908800000|2022-07-27 08:00:00|13698.7|13698|13696.3|13695.6|13698.8|13698|13694.5|13693.6|713
1658909100000|2022-07-27 08:05:00|13696.2|13695.5|13691.9|13690.9|13698.7|13697.9|13691.7|13690.8|707
1658909400000|2022-07-27 08:10:00|13691.8|13691.1|13689.4|13688.7|13693.5|13692.8|13687.3|13686.3|729
1658909700000|2022-07-27 08:15:00|13689.5|13688.8|13684.6|13683.9|13691.2|13690.2|13684.3|13683.6|629
1658910000000|2022-07-27 08:20:00|13685|13684.3|13677|13676|13687.7|13687|13677|13676|643
1658910300000|2022-07-27 08:25:00|13676.9|13675.9|13680|13679|13680.7|13679.7|13675.9|13674.9|837
1658910600000|2022-07-27 08:30:00|13680.5|13679.5|13683.7|13682.7|13684.6|13683.6|13679.8|13679|762
1658910900000|2022-07-27 08:35:00|13683.8|13682.8|13683.2|13682.2|13687.3|13686.3|13682.9|13681.9|673
1658911200000|2022-07-27 08:40:00|13683|13682|13683.9|13683.2|13685.3|13684.4|13682.3|13681.3|431
1658911500000|2022-07-27 08:45:00|13683.7|13683|13683.4|13682.7|13685.2|13684.2|13682|13681.3|526
1658911800000|2022-07-27 08:50:00|13683.3|13682.6|13682.8|13682.1|13684.5|13683.7|13682.7|13681.8|336
1658912100000|2022-07-27 08:55:00|13683.3|13682.6|13681.1|13680.1|13684.2|13683.2|13678.2|13677.5|581
1658912400000|2022-07-27 09:00:00|13681.4|13680.4|13676.8|13676.1|13683.1|13682.2|13675.9|13675.2|660
1658912700000|2022-07-27 09:05:00|13676.9|13675.9|13671.4|13670.7|13677|13676.2|13669.6|13668.7|664
1658913000000|2022-07-27 09:10:00|13671.5|13670.8|13668.8|13668.1|13671.9|13671.1|13666.4|13665.6|755
1658913300000|2022-07-27 09:15:00|13668.9|13668.2|13665|13664.3|13669.3|13668.6|13663.5|13662.5|656
1658913600000|2022-07-27 09:20:00|13665.1|13664.4|13670.9|13669.9|13670.9|13670|13665.1|13664.1|655
1658913900000|2022-07-27 09:25:00|13670.8|13669.8|13671.4|13670.7|13672.4|13671.5|13669.4|13668.7|611
1658914200000|2022-07-27 09:30:00|13671.5|13670.8|13672.5|13671.5|13674.5|13673.5|13671.4|13670.7|569
1658914500000|2022-07-27 09:35:00|13672.4|13671.4|13665.8|13665.1|13672.5|13671.5|13665.5|13664.7|580
1658914800000|2022-07-27 09:40:00|13666|13665.3|13668.4|13667.7|13668.5|13667.8|13664.7|13663.8|434
1658915100000|2022-07-27 09:45:00|13668.3|13667.6|13662.6|13661.6|13668.4|13667.7|13658.4|13657.4|476
1658915400000|2022-07-27 09:50:00|13662.5|13661.5|13666.2|13665.2|13666.8|13666.1|13662|13661.3|514
1658915700000|2022-07-27 09:55:00|13666.3|13665.3|13666|13665|13667.7|13666.7|13663.5|13662.8|455
1658916000000|2022-07-27 10:00:00|13666.1|13665.1|13664.2|13663.2|13666.9|13666.1|13663.4|13662.7|443
1658916300000|2022-07-27 10:05:00|13664.3|13663.3|13660.7|13660|13665.3|13664.3|13659.8|13658.9|534
1658916600000|2022-07-27 10:10:00|13660.8|13660.1|13657.5|13656.5|13660.8|13660.1|13655.5|13654.7|475
1658916900000|2022-07-27 10:15:00|13657.6|13656.6|13657.2|13656.5|13658.7|13657.8|13653.3|13652.6|631
1658917200000|2022-07-27 10:20:00|13657.3|13656.6|13663|13662.3|13665.4|13664.5|13656.9|13656.2|626
1658917500000|2022-07-27 10:25:00|13663.4|13662.4|13668.2|13667.5|13669.6|13668.9|13663|13662.1|633
1658917800000|2022-07-27 10:30:00|13668.3|13667.6|13670|13669.3|13671|13670.3|13666.2|13665.3|669
1658918100000|2022-07-27 10:35:00|13669.9|13669.2|13670.2|13669.5|13671.3|13670.6|13668.3|13667.4|540
1658918400000|2022-07-27 10:40:00|13670.3|13669.6|13669.8|13668.8|13670.8|13669.9|13665.9|13665.2|529
1658918700000|2022-07-27 10:45:00|13669.9|13668.9|13673.1|13672.4|13673.9|13673.1|13669.3|13668.6|349
1658919000000|2022-07-27 10:50:00|13673.2|13672.5|13673.1|13672.1|13674|13673.1|13670.8|13670|588
1658919300000|2022-07-27 10:55:00|13673.2|13672.2|13672.1|13671.1|13673.8|13673|13669.9|13668.9|609
1658919600000|2022-07-27 11:00:00|13672.3|13671.3|13667.6|13666.9|13672.5|13671.8|13666.3|13665.6|652
1658919900000|2022-07-27 11:05:00|13667.5|13666.8|13666.3|13665.3|13669.1|13668.4|13665.3|13664.6|500
1658920200000|2022-07-27 11:10:00|13666.6|13665.6|13669.8|13669.1|13671.1|13670.3|13665.7|13664.6|557
1658920500000|2022-07-27 11:15:00|13669.6|13668.9|13669.9|13669.2|13671.4|13670.4|13668.2|13667.2|575
1658920800000|2022-07-27 11:20:00|13669.8|13669.1|13667.4|13666.7|13670.2|13669.5|13664.7|13664|456
1658921100000|2022-07-27 11:25:00|13667.5|13666.8|13665.7|13664.7|13668.1|13667.4|13661.8|13660.8|499
1658921400000|2022-07-27 11:30:00|13665.9|13664.9|13667.5|13666.8|13670.3|13669.5|13665.7|13664.9|786
1658921700000|2022-07-27 11:35:00|13667.2|13666.5|13669.5|13668.8|13669.9|13669|13666.9|13666.2|473
1658922000000|2022-07-27 11:40:00|13669.6|13668.9|13669.9|13669.2|13671.8|13670.9|13668.5|13667.8|581
1658922300000|2022-07-27 11:45:00|13669.8|13669.1|13668.7|13668|13673.4|13672.7|13668.4|13667.7|456
1658922600000|2022-07-27 11:50:00|13668.6|13667.9|13671.5|13670.8|13674|13673.3|13667.6|13666.8|571
1658922900000|2022-07-27 11:55:00|13671.4|13670.7|13677.8|13677.1|13678.3|13677.5|13670.1|13669.3|643
1658923200000|2022-07-27 12:00:00|13677.9|13677.2|13681.4|13680.4|13681.4|13680.5|13675.5|13674.8|727
1658923500000|2022-07-27 12:05:00|13681.3|13680.3|13688.2|13687.5|13688.9|13688.1|13681.3|13680.3|768
1658923800000|2022-07-27 12:10:00|13688.3|13687.3|13681.5|13680.5|13688.5|13687.7|13681.2|13680.3|797
1658924100000|2022-07-27 12:15:00|13681.3|13680.3|13682.7|13682|13687.6|13686.6|13680.7|13680|680
1658924400000|2022-07-27 12:20:00|13682.6|13681.9|13682.2|13681.5|13684.3|13683.6|13680.4|13679.7|819
1658924700000|2022-07-27 12:25:00|13682.1|13681.4|13679.5|13676.9|13682.6|13681.9|13678.1|13676.9|634
1658925000000|2022-07-27 12:30:00|13679.6|13678.2|13688.5|13687.5|13694.1|13693.2|13679.6|13678.2|1622
1658925300000|2022-07-27 12:35:00|13688.2|13687.2|13682.7|13682|13688.8|13687.9|13679.8|13679|998
1658925600000|2022-07-27 12:40:00|13682.8|13682.1|13686|13685|13688.1|13687.1|13681.2|13680.2|1003
1658925900000|2022-07-27 12:45:00|13686.1|13685.1|13689.8|13688.8|13692.3|13691.5|13684.6|13683.6|831
1658926200000|2022-07-27 12:50:00|13689.9|13688.9|13695.2|13694.5|13696.3|13695.4|13687.4|13686.4|1049
1658926500000|2022-07-27 12:55:00|13695.3|13694.6|13694.1|13693.4|13699.4|13698.5|13694|13693.2|774
1658926800000|2022-07-27 13:00:00|13694.2|13693.5|13697.8|13697.1|13702.4|13701.7|13694.1|13693.1|1052
1658927100000|2022-07-27 13:05:00|13697.7|13697|13700.2|13699.2|13701.8|13701.1|13695.8|13695.1|988
1658927400000|2022-07-27 13:10:00|13700.1|13699.1|13691.7|13690.7|13700.2|13699.2|13691.2|13690.5|850
1658927700000|2022-07-27 13:15:00|13691|13690.3|13692.8|13691.8|13693.9|13692.9|13688.5|13687.5|795
1658928000000|2022-07-27 13:20:00|13692.9|13691.9|13688.6|13687.6|13694.9|13693.9|13688|13687|873
1658928300000|2022-07-27 13:25:00|13688.8|13687.8|13691.6|13690.6|13692.3|13691.5|13688.6|13687.6|852
1658928600000|2022-07-27 13:30:00|13691.5|13690.5|13683.3|13682.6|13692.3|13691.6|13681.2|13680.5|912
1658928900000|2022-07-27 13:35:00|13683.2|13682.5|13684.3|13683.3|13687|13686.3|13683.2|13682.5|783
1658929200000|2022-07-27 13:40:00|13684.6|13683.6|13690.2|13689.5|13690.4|13689.6|13679.4|13678.4|979
1658929500000|2022-07-27 13:45:00|13690.6|13689.6|13697.6|13696.9|13698.6|13697.9|13688.9|13688.2|871
1658929800000|2022-07-27 13:50:00|13697.7|13697|13696.4|13695.4|13700.3|13699.3|13696|13695|822
1658930100000|2022-07-27 13:55:00|13696.5|13695.5|13693.9|13692.9|13702.1|13701.1|13692.4|13691.4|817
1658930400000|2022-07-27 14:00:00|13693.7|13692.7|13693.9|13693.2|13697.5|13696.5|13689.4|13688.4|920
1658930700000|2022-07-27 14:05:00|13694.2|13693.5|13698.7|13698|13699.9|13699.2|13693.3|13692.4|934
1658931000000|2022-07-27 14:10:00|13698.6|13697.9|13700.9|13699.9|13701.3|13700.6|13695.2|13694.2|799
1658931300000|2022-07-27 14:15:00|13700.8|13700.1|13699.3|13698.6|13701.4|13700.5|13696.3|13695.6|938
1658931600000|2022-07-27 14:20:00|13699.5|13698.8|13705.8|13705.1|13708.3|13707.3|13698.9|13698.1|946
1658931900000|2022-07-27 14:25:00|13705.9|13705.2|13716.2|13715.2|13716.4|13715.6|13704.1|13703.4|840
1658932200000|2022-07-27 14:30:00|13716.1|13715.4|13719.6|13718.6|13719.7|13718.8|13715.2|13714.4|925
1658932500000|2022-07-27 14:35:00|13719.5|13718.8|13717.7|13717|13722.4|13721.6|13715.5|13714.6|932
1658932800000|2022-07-27 14:40:00|13717.8|13717.1|13718.1|13717.4|13719.2|13718.5|13715.7|13714.7|821
1658933100000|2022-07-27 14:45:00|13718.2|13717.5|13714.9|13713.9|13719.9|13719.2|13711.8|13710.8|814
1658933400000|2022-07-27 14:50:00|13715.2|13714.2|13725.1|13724.1|13726.2|13725.5|13715.2|13714.2|980
1658933700000|2022-07-27 14:55:00|13725.2|13724.2|13727.2|13726.2|13731.4|13730.4|13722.1|13721.1|1193
1658934000000|2022-07-27 15:00:00|13726.9|13726.4|13725.4|13724.4|13729|13728|13720.3|13719.3|1067
1658934300000|2022-07-27 15:05:00|13725.3|13724.3|13723.4|13722.4|13728.5|13727.8|13721.6|13720.6|791
1658934600000|2022-07-27 15:10:00|13723.3|13722.3|13716.8|13715.8|13724.5|13723.5|13716.3|13715.5|904
1658934900000|2022-07-27 15:15:00|13716.7|13715.7|13715.2|13714.5|13718.3|13717.3|13714.6|13713.8|729
1658935200000|2022-07-27 15:20:00|13715.3|13714.6|13720.7|13719.7|13720.7|13719.7|13714|13713|645
1658935500000|2022-07-27 15:25:00|13720.6|13719.6|13720.5|13719.5|13722.6|13721.6|13719|13718.1|647
1658935800000|2022-07-27 15:30:00|13720.6|13719.6|13718.2|13717.5|13722.1|13721.3|13717.3|13716.3|805
1658936100000|2022-07-27 15:35:00|13718.5|13717.6|13722|13721|13722.4|13721.4|13716.7|13715.7|675
1658936400000|2022-07-27 15:40:00|13722.1|13721.1|13725.8|13725.1|13727.3|13726.3|13721.9|13721.1|557
1658936700000|2022-07-27 15:45:00|13725.7|13725|13727.4|13726.7|13727.8|13727.1|13722.3|13721.3|621
1658937000000|2022-07-27 15:50:00|13727.6|13726.6|13734.8|13734.1|13735.7|13734.9|13726.8|13726.1|790
1658937300000|2022-07-27 15:55:00|13734.4|13733.7|13735.3|13734.6|13735.5|13734.8|13730|13729.1|786
1658937600000|2022-07-27 16:00:00|13735.2|13734.5|13727.7|13727|13735.5|13734.7|13727.2|13726.3|821
1658937900000|2022-07-27 16:05:00|13727.8|13727.1|13726|13725.3|13729.2|13728.4|13725.1|13724.1|428
1658938200000|2022-07-27 16:10:00|13726.1|13725.4|13726.4|13725.7|13727.4|13726.6|13725.2|13724.2|549
1658938500000|2022-07-27 16:15:00|13726.5|13725.8|13732.5|13731.8|13734|13733|13726.4|13725.7|487
1658938800000|2022-07-27 16:20:00|13732.6|13731.9|13739.5|13738.5|13740.3|13739.4|13732.5|13731.7|654
1658939100000|2022-07-27 16:25:00|13739.6|13738.6|13740.2|13739.5|13740.6|13739.9|13739.2|13738.4|438
1658939400000|2022-07-27 16:30:00|13740.3|13739.6|13739.6|13738.9|13742|13741.3|13738.4|13737.6|559
1658939700000|2022-07-27 16:35:00|13739.5|13738.8|13742.1|13741.1|13742.1|13741.3|13738.9|13737.9|654
1658940000000|2022-07-27 16:40:00|13743|13742|13736.7|13736|13743.5|13742.6|13735.3|13734.6|567
1658940300000|2022-07-27 16:45:00|13736.8|13736.1|13738|13737.3|13738.3|13737.4|13732.2|13731.3|660
1658940600000|2022-07-27 16:50:00|13738.1|13737.4|13734.3|13733.3|13739.6|13738.8|13734.2|13733.2|484
1658940900000|2022-07-27 16:55:00|13734.4|13733.4|13736.4|13735.4|13736.8|13735.8|13733.1|13732.3|557
1658941200000|2022-07-27 17:00:00|13736.5|13735.5|13733.6|13732.9|13736.5|13735.5|13732|13731.3|517
1658941500000|2022-07-27 17:05:00|13733.5|13732.8|13731.5|13730.8|13734.8|13734|13730.5|13729.8|552
1658941800000|2022-07-27 17:10:00|13731.6|13730.9|13727.4|13726.4|13731.7|13730.9|13726.5|13725.8|623
1658942100000|2022-07-27 17:15:00|13727.5|13726.5|13728.4|13727.7|13730.5|13729.8|13726.5|13725.8|469
1658942400000|2022-07-27 17:20:00|13728.5|13727.8|13726.2|13725.2|13729.1|13728.3|13723.9|13722.9|574
1658942700000|2022-07-27 17:25:00|13726.3|13725.3|13729.1|13728.1|13729.1|13728.2|13725.7|13724.7|612
1658943000000|2022-07-27 17:30:00|13729|13728|13732.9|13732.2|13732.9|13732.2|13729|13728|472
1658943300000|2022-07-27 17:35:00|13732.8|13732.1|13731.3|13730.6|13734.6|13733.9|13731.1|13730.3|538
1658943600000|2022-07-27 17:40:00|13731.6|13730.9|13730.2|13729.2|13732.2|13731.5|13728.1|13727.1|514
1658943900000|2022-07-27 17:45:00|13730.3|13729.3|13727.3|13726.6|13733|13732|13724.9|13724.2|644
1658944200000|2022-07-27 17:50:00|13727.1|13726.1|13721.3|13719.7|13727.9|13726.9|13720.5|13719|861
1658944500000|2022-07-27 17:55:00|13721.2|13720.2|13726|13720|13726|13722.1|13717.1|13716|1331
1658944800000|2022-07-27 18:00:00|13724.5|13718.6|13707.2|13705.5|13731.9|13727.7|13685.1|13683.6|2267
1658945100000|2022-07-27 18:05:00|13706.4|13704.8|13716.7|13715.4|13718.9|13717.3|13703.4|13702.1|2185
1658945400000|2022-07-27 18:10:00|13716.5|13715.6|13707.8|13706.8|13716.7|13715.7|13702.5|13701.5|1833
1658945700000|2022-07-27 18:15:00|13707.9|13706.7|13700.2|13699.2|13709.7|13708.7|13697|13696|1589
1658946000000|2022-07-27 18:20:00|13700.3|13699.3|13704.2|13703.2|13709.2|13708|13699.1|13697.9|1105
1658946300000|2022-07-27 18:25:00|13704.3|13703.1|13699.8|13698.8|13707.5|13706.4|13698.6|13697.6|1293
1658946600000|2022-07-27 18:30:00|13699.7|13698.7|13732.8|13731.5|13747.1|13746.1|13699|13698|2196
1658946900000|2022-07-27 18:35:00|13732.7|13731.4|13702.3|13700.6|13743.5|13741.1|13700.1|13698.7|2542
1658947200000|2022-07-27 18:40:00|13702.2|13700.5|13666.5|13665|13702.7|13701.2|13657.4|13656.1|2433
1658947500000|2022-07-27 18:45:00|13665.8|13664.3|13664.2|13663|13667.3|13666.1|13646.4|13645.2|2166
1658947800000|2022-07-27 18:50:00|13664.6|13663.1|13640.1|13638.4|13668.1|13666.3|13639.4|13638.2|2258
1658948100000|2022-07-27 18:55:00|13640|13638.8|13641.2|13639.7|13648.1|13646.5|13632.9|13631.5|2111
1658948400000|2022-07-27 19:00:00|13639.5|13638.5|13650.5|13649.5|13658.3|13657.1|13638.2|13636.9|2102
1658948700000|2022-07-27 19:05:00|13650.4|13649.4|13658.4|13657.4|13659.5|13658.5|13647.7|13646.6|1827
1658949000000|2022-07-27 19:10:00|13658.3|13657.3|13653.5|13652.5|13659.6|13658.6|13649.4|13648.4|1767
1658949300000|2022-07-27 19:15:00|13653.4|13652.4|13655.6|13654.4|13656.6|13655.6|13645.6|13644.6|1270
1658949600000|2022-07-27 19:20:00|13656|13655|13658.9|13657.7|13664.3|13663.1|13654.5|13653.5|1326
1658949900000|2022-07-27 19:25:00|13659|13658|13652.9|13651.9|13662.2|13660.9|13650.7|13649.7|1338
1658950200000|2022-07-27 19:30:00|13653.1|13652.1|13649.4|13648.4|13653.1|13652.1|13643.2|13641.6|1249
1658950500000|2022-07-27 19:35:00|13649.2|13648.3|13659.5|13658.5|13661.7|13660.7|13649.1|13647.8|1346
1658950800000|2022-07-27 19:40:00|13659.8|13658.8|13653|13652|13661.2|13660.1|13652.8|13651.7|1050
1658951100000|2022-07-27 19:45:00|13653.5|13652.5|13652.7|13651.1|13654.1|13653.1|13642.6|13641.4|1122
1658951400000|2022-07-27 19:50:00|13652.4|13651.4|13649.2|13648.2|13654.4|13653.7|13648.5|13647.3|1134
1658951700000|2022-07-27 19:55:00|13649.4|13648.4|13651.7|13650.7|13653.9|13652.9|13647.6|13646.7|761
1658952000000|2022-07-27 20:00:00|13651.6|13650.6|13657.6|13656.1|13657.6|13656.3|13651.2|13650|798
1658952300000|2022-07-27 20:05:00|13657.3|13656.3|13659.3|13658.3|13663.5|13662.2|13655.5|13654.5|720
1658952600000|2022-07-27 20:10:00|13659.6|13658.6|13659.8|13658.8|13661.7|13660.4|13657.8|13656.5|673
1658952900000|2022-07-27 20:15:00|13659|13658|13652|13651|13659|13658|13649.2|13647.8|669
1658953200000|2022-07-27 20:20:00|13652.1|13651.1|13651.3|13649.6|13653|13651.6|13650|13648.4|978
1658953500000|2022-07-27 20:25:00|13651.2|13649.7|13650.1|13649.1|13652.2|13651.1|13648.2|13647.2|493
1658953800000|2022-07-27 20:30:00|13650.4|13648.9|13653.8|13652.8|13655.4|13654.2|13649.2|13647.8|441
1658954100000|2022-07-27 20:35:00|13653.3|13652.3|13653.8|13652.8|13654.3|13653.1|13652.2|13650.8|293
1658954400000|2022-07-27 20:40:00|13653.9|13652.9|13659.8|13658.2|13659.9|13658.6|13653.1|13651.9|465
1658954700000|2022-07-27 20:45:00|13659.5|13658.5|13659.8|13657.8|13660.5|13658.9|13658.1|13656.7|576
1658955000000|2022-07-27 20:50:00|13660.1|13657.9|13663.1|13661.2|13663.2|13661.5|13659.6|13657.3|479
1658955300000|2022-07-27 20:55:00|13663.3|13661.3|13659.4|13653.4|13664.6|13661.7|13659.1|13653.1|532
1658955600000|2022-07-27 21:00:00|13658.4|13652.4|13656.2|13650.2|13661|13655|13655.6|13649.6|66
1658955900000|2022-07-27 21:05:00|13656.8|13650.8|13658.9|13652.9|13659.4|13653.4|13655.5|13649.5|77
1658956200000|2022-07-27 21:10:00|13658.5|13652.5|13658.6|13652.6|13659.2|13653.2|13655.6|13649.6|462
1658956500000|2022-07-27 21:15:00|13658.8|13652.8|13658.8|13652.8|13659.3|13653.3|13658.5|13652.5|718
1658956800000|2022-07-27 21:20:00|13659|13653|13659.2|13653.2|13661.1|13655.1|13658.7|13652.7|391
1658957100000|2022-07-27 21:25:00|13659.3|13653.3|13660|13656|13662.3|13656.3|13658.8|13652.8|1036
1658957400000|2022-07-27 21:30:00|13660.2|13655.9|13660.3|13656|13660.7|13656.6|13659.6|13654.4|161
1658957700000|2022-07-27 21:35:00|13660.2|13655.6|13659.9|13656.1|13660.5|13656.7|13659.4|13654.5|114
1658958000000|2022-07-27 21:40:00|13660.2|13656.2|13660.1|13655.4|13660.5|13656.4|13658.6|13654.6|104
1658958300000|2022-07-27 21:45:00|13659.9|13656.3|13660.5|13654.5|13662|13656.9|13657.8|13653.3|286
1658958600000|2022-07-27 21:50:00|13659.6|13653.6|13660.5|13655.6|13660.7|13656.2|13658.3|13653.2|614
1658958900000|2022-07-27 21:55:00|13659.3|13655.7|13660|13655.3|13660.6|13656.3|13658.6|13652.9|479
1658959200000|2022-07-27 22:00:00|13660.1|13655.4|13656.1|13653.8|13660.5|13655.4|13655.9|13651.3|632
1658959500000|2022-07-27 22:05:00|13656|13653.9|13656.6|13653.7|13658.1|13655|13651.4|13649.3|723
1658959800000|2022-07-27 22:10:00|13656.5|13654|13654.9|13652.5|13657.7|13655.5|13654.2|13652|884
1658960100000|2022-07-27 22:15:00|13654.1|13652.2|13656.9|13654.6|13656.9|13654.9|13652|13650|507
1658960400000|2022-07-27 22:20:00|13656.8|13654.9|13653.2|13650.9|13657.2|13655.1|13652.3|13650.6|638
1658960700000|2022-07-27 22:25:00|13653.3|13651.1|13653.9|13651.5|13655|13653.4|13651.2|13649.4|528
1658961000000|2022-07-27 22:30:00|13653.7|13651.6|13655|13653.3|13656|13654.1|13652.5|13650.4|617
1658961300000|2022-07-27 22:35:00|13655.1|13653.2|13657.5|13656|13657.7|13656.3|13654.7|13653.1|448
1658961600000|2022-07-27 22:40:00|13657.2|13656.2|13658.2|13656.6|13659.1|13657.5|13657|13655.6|711
1658961900000|2022-07-27 22:45:00|13658.1|13656.5|13654|13653|13658.2|13656.6|13653.9|13652.8|513
1658962200000|2022-07-27 22:50:00|13653.9|13652.9|13649.3|13648.3|13654.8|13653.5|13648.9|13647.9|654
1658962500000|2022-07-27 22:55:00|13649.4|13648.4|13646.1|13644.6|13650.8|13649.6|13645.4|13644.3|606
1658962800000|2022-07-27 23:00:00|13646.2|13644.8|13639.4|13637.7|13646.2|13644.9|13636.6|13635.7|796
1658963100000|2022-07-27 23:05:00|13639.3|13638.1|13639.3|13637.7|13640.7|13639.3|13638.3|13636.8|723
1658963400000|2022-07-27 23:10:00|13639.4|13637.6|13636.5|13635.5|13640.3|13639.2|13635.8|13634.8|1011
1658963700000|2022-07-27 23:15:00|13636.7|13635.1|13632.5|13631|13636.9|13635.4|13625.9|13624.9|1078
1658964000000|2022-07-27 23:20:00|13632.4|13630.8|13630.7|13629.7|13636|13634.8|13630.4|13629.4|615
1658964300000|2022-07-27 23:25:00|13630.6|13629.6|13630.4|13629.4|13633.6|13632.3|13629.4|13628.4|775
1658964600000|2022-07-27 23:30:00|13630.3|13629.3|13625.7|13625|13631.2|13630.2|13625|13623.9|589
1658964900000|2022-07-27 23:35:00|13625.8|13624.8|13621.1|13620.1|13626.6|13625.8|13620.4|13619.1|627
1658965200000|2022-07-27 23:40:00|13621|13620|13617.3|13615.7|13621.9|13620.9|13614.1|13612.6|652
1658965500000|2022-07-27 23:45:00|13617.5|13615.6|13626.9|13625.9|13627.4|13626.1|13616.4|13615.2|832
1658965800000|2022-07-27 23:50:00|13626.8|13625.8|13618|13617|13627.8|13626.4|13617.7|13616.6|891
1658966100000|2022-07-27 23:55:00|13618.2|13616.6|13612.3|13611.3|13618.2|13617|13608.9|13607.6|748
1658966400000|2022-07-28 00:00:00|13612.4|13611.4|13610.3|13609.3|13615.7|13614.8|13604.9|13604.1|1091
1658966700000|2022-07-28 00:05:00|13610.5|13609.8|13616.8|13616.1|13621.7|13620.7|13605.5|13604.5|981
1658967000000|2022-07-28 00:10:00|13616.9|13615.9|13620.9|13619.9|13622.1|13621.1|13614|13612.7|800
1658967300000|2022-07-28 00:15:00|13620.8|13619.8|13629.3|13628.3|13629.6|13628.6|13618.7|13617.7|908
1658967600000|2022-07-28 00:20:00|13629.4|13628.4|13625.6|13624.6|13629.8|13628.8|13623.7|13622.7|802
1658967900000|2022-07-28 00:25:00|13625.5|13624.5|13635.9|13634.9|13637.9|13636.9|13625|13624|708
1658968200000|2022-07-28 00:30:00|13636|13635|13634.3|13633.3|13637.9|13637.1|13632.7|13631.7|821
1658968500000|2022-07-28 00:35:00|13634.4|13633.4|13641.3|13640.6|13642.5|13641.6|13631.5|13630.5|739
1658968800000|2022-07-28 00:40:00|13641.4|13640.7|13637.2|13636.2|13642.2|13641.2|13634.8|13633.9|707
1658969100000|2022-07-28 00:45:00|13637.1|13636.1|13632.7|13631.7|13639.2|13638.2|13631.6|13630.7|794
1658969400000|2022-07-28 00:50:00|13631.8|13630.8|13624.9|13623.9|13632.1|13631.2|13621.7|13620.7|1123
1658969700000|2022-07-28 00:55:00|13624.4|13623.4|13616.5|13615.5|13624.7|13623.7|13613.5|13612.6|938
1658970000000|2022-07-28 01:00:00|13616.4|13615.4|13592.3|13590.6|13616.4|13615.4|13583.1|13581.6|1413
1658970300000|2022-07-28 01:05:00|13592.6|13590.4|13584.7|13583|13597.1|13595.5|13578.2|13577.2|1570
1658970600000|2022-07-28 01:10:00|13584.6|13582.9|13574.4|13572.6|13589.4|13588|13569.7|13568.7|1667
1658970900000|2022-07-28 01:15:00|13574.2|13572.7|13557.1|13556.1|13577.6|13576.6|13557.1|13555.5|1550
1658971200000|2022-07-28 01:20:00|13557.3|13555.8|13555|13554|13566.5|13565.2|13548.5|13546.7|2069
1658971500000|2022-07-28 01:25:00|13554.8|13553.8|13538.7|13537.1|13559.9|13558.8|13537.5|13535.8|1882
1658971800000|2022-07-28 01:30:00|13538.2|13537.2|13514.2|13513.2|13542.3|13540.8|13510.9|13509.8|2048
1658972100000|2022-07-28 01:35:00|13514.5|13513.5|13531.1|13530.1|13531.8|13530.1|13511.7|13510.7|1850
1658972400000|2022-07-28 01:40:00|13531.2|13529.7|13526.7|13525.7|13538.2|13537.2|13525.5|13524.2|1633
1658972700000|2022-07-28 01:45:00|13526.8|13525.6|13521.7|13520.1|13530|13529|13517.8|13516.5|1625
1658973000000|2022-07-28 01:50:00|13521.8|13520.2|13533.8|13532.8|13538.4|13537.2|13521.8|13520.2|1464
1658973300000|2022-07-28 01:55:00|13533.5|13532.5|13544.2|13542.7|13545.3|13544|13528.8|13527.8|1216
1658973600000|2022-07-28 02:00:00|13543.5|13542.6|13544.1|13543.1|13547|13546|13536.5|13535.6|1265
1658973900000|2022-07-28 02:05:00|13544|13543|13550.5|13549.5|13552.1|13550.9|13542.3|13541.4|1102
1658974200000|2022-07-28 02:10:00|13551.2|13549.6|13550.5|13549.5|13554.9|13553.7|13547.3|13546.3|1094
1658974500000|2022-07-28 02:15:00|13550.6|13549.6|13549.9|13548.9|13558.3|13557|13548.6|13547.6|1069
1658974800000|2022-07-28 02:20:00|13549.7|13548.7|13542.7|13541.7|13552.1|13551|13541.9|13540.5|1077
1658975100000|2022-07-28 02:25:00|13542.8|13541.8|13543.8|13542.8|13548.2|13547|13540.8|13539.7|1054
1658975400000|2022-07-28 02:30:00|13544.1|13542.4|13530.7|13529.1|13544.1|13542.6|13529.5|13528.1|1335
1658975700000|2022-07-28 02:35:00|13530.5|13529.2|13534.8|13533.1|13535.6|13534|13526|13524.7|1317
1658976000000|2022-07-28 02:40:00|13534.7|13533.5|13543.6|13542|13545.1|13544.1|13532.6|13531.3|1112
1658976300000|2022-07-28 02:45:00|13543.5|13542.3|13533.4|13531.8|13545.6|13544.5|13532.6|13531.6|1254
1658976600000|2022-07-28 02:50:00|13533.3|13532|13533|13532|13534.2|13532.7|13529|13528|998
1658976900000|2022-07-28 02:55:00|13533.1|13532.1|13537.3|13536.3|13538.7|13537.3|13530.8|13529.4|945
1658977200000|2022-07-28 03:00:00|13537.4|13536.4|13530.9|13529.9|13537.4|13536.4|13530.3|13528.9|636
1658977500000|2022-07-28 03:05:00|13530.8|13529.8|13529.8|13528.8|13535.2|13534|13528.9|13527.7|685
1658977800000|2022-07-28 03:10:00|13529.9|13528.9|13528.6|13527.6|13531.2|13530.4|13526.3|13525.5|603
1658978100000|2022-07-28 03:15:00|13528.5|13527.5|13534.9|13533.9|13536.2|13535|13528.5|13527.5|558
1658978400000|2022-07-28 03:20:00|13534.8|13533.8|13529.8|13528.8|13535|13533.8|13526.1|13525.2|771
1658978700000|2022-07-28 03:25:00|13529.9|13528.9|13529|13527.5|13531.2|13530.1|13524.7|13523.6|740
1658979000000|2022-07-28 03:30:00|13528.6|13527.6|13527.5|13526.5|13533|13531.8|13525.6|13524.6|794
1658979300000|2022-07-28 03:35:00|13527.6|13526.6|13527.7|13526.7|13530.7|13529.7|13526.2|13525.3|911
1658979600000|2022-07-28 03:40:00|13528.3|13527.6|13539|13538|13539.9|13538.9|13527.8|13526.5|1115
1658979900000|2022-07-28 03:45:00|13538.9|13537.9|13538.9|13537.9|13542.6|13541.6|13537.3|13536.3|625
1658980200000|2022-07-28 03:50:00|13538.8|13537.8|13541.1|13540.1|13545.1|13543.7|13536.7|13535.5|666
1658980500000|2022-07-28 03:55:00|13541|13540|13536.7|13535.7|13541.6|13540.6|13535.9|13534.6|772
1658980800000|2022-07-28 04:00:00|13536.9|13535.9|13536.2|13535.2|13540.5|13539.5|13535.4|13534.6|642
1658981100000|2022-07-28 04:05:00|13536.1|13535.1|13542.7|13541.7|13542.9|13541.9|13535.8|13534.7|592
1658981400000|2022-07-28 04:10:00|13542.6|13541.6|13544.9|13544.2|13547.6|13546.6|13541.7|13540.7|624
1658981700000|2022-07-28 04:15:00|13544.8|13544.1|13546.3|13545.3|13546.8|13545.8|13543.3|13542.2|533
1658982000000|2022-07-28 04:20:00|13546.2|13545.2|13542.7|13541.7|13546.5|13545.5|13541.7|13540.6|413
1658982300000|2022-07-28 04:25:00|13542.8|13541.8|13538.9|13537.9|13543.8|13542.8|13538.8|13537.6|538
1658982600000|2022-07-28 04:30:00|13538.8|13537.8|13550|13549|13550.6|13549.6|13537.5|13536.4|1508
1658982900000|2022-07-28 04:35:00|13550.1|13549.1|13541.7|13540.7|13550.7|13549.7|13540.7|13539.4|1079
1658983200000|2022-07-28 04:40:00|13541.5|13540.5|13543.1|13542.1|13544.6|13543.6|13538.8|13537.9|986
1658983500000|2022-07-28 04:45:00|13543.2|13542.2|13542.1|13541.1|13548.1|13547.1|13541.3|13540.5|679
1658983800000|2022-07-28 04:50:00|13542.3|13541.3|13548.1|13547.1|13548.2|13547.2|13542.2|13541.2|611
1658984100000|2022-07-28 04:55:00|13548.2|13547.2|13546.8|13545.8|13548.3|13547.5|13542.8|13541.9|551
1658984400000|2022-07-28 05:00:00|13546.9|13545.9|13548.2|13547.2|13551.2|13550.5|13542.9|13541.8|632
1658984700000|2022-07-28 05:05:00|13548|13547|13551.3|13550.6|13554.8|13553.8|13547.8|13547|724
1658985000000|2022-07-28 05:10:00|13551.5|13550.5|13557.3|13556.3|13557.4|13556.4|13550.1|13549.1|616
1658985300000|2022-07-28 05:15:00|13557.2|13556.2|13551.6|13550.6|13559.8|13558.8|13550.2|13549.5|803
1658985600000|2022-07-28 05:20:00|13551.7|13550.7|13553.5|13552.5|13554.9|13554.1|13549.4|13548.4|603
1658985900000|2022-07-28 05:25:00|13553.6|13552.6|13549|13548|13553.6|13552.6|13548.6|13547.6|508
1658986200000|2022-07-28 05:30:00|13549.1|13548.1|13548.9|13547.9|13550|13549.1|13544.1|13543.4|646
1658986500000|2022-07-28 05:35:00|13548.5|13547.8|13548.5|13547.5|13549.2|13548.4|13546|13545.1|469
1658986800000|2022-07-28 05:40:00|13548.6|13547.6|13544|13543.3|13552.3|13551.3|13542.6|13541.6|659
1658987100000|2022-07-28 05:45:00|13544.4|13543.4|13541.5|13540.5|13546.6|13545.7|13540.1|13539.1|627
1658987400000|2022-07-28 05:50:00|13541.6|13540.6|13531.2|13530.5|13542.5|13541.6|13530.3|13529.3|724
1658987700000|2022-07-28 05:55:00|13531.1|13530.4|13536.9|13535.9|13537.4|13536.4|13529.8|13529.1|810
1658988000000|2022-07-28 06:00:00|13536.8|13535.8|13527.4|13526.4|13539.7|13538.9|13527.4|13526.4|970
1658988300000|2022-07-28 06:05:00|13527.5|13526.5|13529.4|13528.4|13530.3|13529.3|13525.9|13525.2|782
1658988600000|2022-07-28 06:10:00|13529.5|13528.5|13534|13533|13534.3|13533.3|13529.1|13528.2|707
1658988900000|2022-07-28 06:15:00|13534.1|13533.1|13530.7|13530|13538.2|13537.4|13528.7|13528|900
1658989200000|2022-07-28 06:20:00|13530.8|13530.1|13527.7|13526.7|13533.4|13532.4|13526.2|13525.4|735
1658989500000|2022-07-28 06:25:00|13527.5|13526.8|13537.2|13536.2|13537.2|13536.2|13525.2|13524.3|731
1658989800000|2022-07-28 06:30:00|13537.1|13536.1|13532.4|13531.4|13540.1|13539.1|13530.2|13529.2|1008
1658990100000|2022-07-28 06:35:00|13532.2|13531.2|13531.4|13530.4|13534.7|13533.7|13530|13529.1|727
1658990400000|2022-07-28 06:40:00|13531.3|13530.3|13539|13538|13539.8|13538.8|13531.1|13530.2|720
1658990700000|2022-07-28 06:45:00|13539.1|13538.1|13539.8|13539.1|13543.8|13542.9|13538.5|13537.5|897
1658991000000|2022-07-28 06:50:00|13539.7|13539|13549.7|13549|13551.1|13550.3|13538.4|13537.4|945
1658991300000|2022-07-28 06:55:00|13550.3|13549.3|13549.3|13548.6|13554.7|13553.7|13547.2|13546.4|927
1658991600000|2022-07-28 07:00:00|13549.4|13548.7|13548.5|13547.5|13554.7|13554|13547|13546|901
1658991900000|2022-07-28 07:05:00|13548.6|13547.6|13556|13555|13556.2|13555.4|13544.1|13543.1|942
1658992200000|2022-07-28 07:10:00|13556.1|13555.1|13554.8|13553.8|13558.9|13557.4|13554.1|13553.2|987
1658992500000|2022-07-28 07:15:00|13554.9|13553.9|13565.5|13564.5|13569.9|13568.9|13554.1|13553.1|916
1658992800000|2022-07-28 07:20:00|13565.6|13564.6|13576.3|13575.3|13580.5|13579.5|13564.5|13563.5|1012
1658993100000|2022-07-28 07:25:00|13576.2|13575.2|13569.3|13568.3|13578.1|13577.1|13569.1|13568.1|1054
1658993400000|2022-07-28 07:30:00|13569.2|13568.2|13573.7|13573|13575.8|13574.8|13569.2|13568.2|795
1658993700000|2022-07-28 07:35:00|13573.8|13572.8|13567.2|13566.2|13575.2|13574.4|13567.1|13566.1|694
1658994000000|2022-07-28 07:40:00|13567.3|13566.3|13564.8|13563.8|13569.2|13568.2|13563.4|13562.4|847
1658994300000|2022-07-28 07:45:00|13564.7|13563.7|13563.6|13562.6|13564.7|13563.7|13558.6|13557.8|803
1658994600000|2022-07-28 07:50:00|13563.5|13562.5|13565.2|13564.5|13566|13565.3|13561.4|13560.7|785
1658994900000|2022-07-28 07:55:00|13565|13564|13558.8|13557.8|13567.1|13566.1|13556.7|13555.7|687
1658995200000|2022-07-28 08:00:00|13558.9|13557.9|13559.8|13559.1|13560.4|13559.4|13555.7|13554.7|834
1658995500000|2022-07-28 08:05:00|13559.9|13558.9|13559.7|13559|13560.3|13559.4|13556|13555|771
1658995800000|2022-07-28 08:10:00|13559.8|13559.1|13553.6|13552.6|13563.7|13562.8|13553.6|13552.6|728
1658996100000|2022-07-28 08:15:00|13553.5|13552.5|13545.4|13544.4|13554.6|13553.7|13544.7|13543.7|927
1658996400000|2022-07-28 08:20:00|13545.3|13544.3|13541.1|13540.1|13546.3|13545.3|13538.2|13537.2|834
1658996700000|2022-07-28 08:25:00|13541|13540|13543.3|13542.3|13544.8|13543.8|13536.6|13535.6|605
1658997000000|2022-07-28 08:30:00|13543.2|13542.2|13545.1|13544.1|13548|13547.1|13543.1|13542.1|650
1658997300000|2022-07-28 08:35:00|13545.2|13544.2|13540.4|13539.7|13545.2|13544.3|13537.9|13536.9|614
1658997600000|2022-07-28 08:40:00|13540.5|13539.8|13543.9|13543.2|13544.7|13543.8|13536.9|13535.7|813
1658997900000|2022-07-28 08:45:00|13544|13543|13539.4|13538.4|13544.6|13543.6|13537.6|13536.8|731
1658998200000|2022-07-28 08:50:00|13539.5|13538.5|13534.2|13533.2|13543.9|13543.2|13532.7|13531.9|817
1658998500000|2022-07-28 08:55:00|13534.4|13533.7|13531.5|13530.5|13541.9|13541.1|13531.4|13530.5|794
1658998800000|2022-07-28 09:00:00|13531.6|13530.8|13532.9|13532.2|13537.9|13536.9|13531.5|13530.6|765
1658999100000|2022-07-28 09:05:00|13533|13532|13536|13535|13537.7|13536.7|13533|13532|680
1658999400000|2022-07-28 09:10:00|13535.9|13534.9|13535|13534|13539.5|13538.5|13532.6|13531.6|731
1658999700000|2022-07-28 09:15:00|13535.1|13534.1|13531.2|13530.2|13535.1|13534.1|13530.7|13530|544
1659000000000|2022-07-28 09:20:00|13531.1|13530.1|13530.7|13530|13533.7|13532.7|13530.2|13529.2|592
1659000300000|2022-07-28 09:25:00|13530.6|13529.9|13536.3|13535.3|13536.9|13535.9|13530.3|13529.6|567
1659000600000|2022-07-28 09:30:00|13536.4|13535.4|13531.5|13530.8|13539.7|13538.8|13531.5|13530.8|793
1659000900000|2022-07-28 09:35:00|13531.6|13530.9|13532.2|13531.2|13536.2|13535.4|13530.5|13529.8|605
1659001200000|2022-07-28 09:40:00|13532.1|13531.1|13533.7|13533|13534|13533.3|13531|13530.2|368
1659001500000|2022-07-28 09:45:00|13534.2|13533.2|13533.7|13532.7|13537.6|13536.9|13532.4|13531.6|609
1659001800000|2022-07-28 09:50:00|13533.8|13533.1|13538.2|13537.2|13539.7|13538.7|13531.7|13530.7|869
1659002100000|2022-07-28 09:55:00|13538.5|13537.5|13542.8|13542.1|13545.7|13544.7|13537.6|13536.8|952
1659002400000|2022-07-28 10:00:00|13542.7|13542|13546.6|13545.6|13549.7|13548.5|13542.6|13541.6|930
1659002700000|2022-07-28 10:05:00|13546.7|13545.7|13547.1|13546.4|13553|13552|13546.6|13545.6|710
1659003000000|2022-07-28 10:10:00|13546.6|13545.9|13547|13546.3|13550|13549.2|13546.1|13545.1|787
1659003300000|2022-07-28 10:15:00|13547.1|13546.4|13548.2|13547.2|13551.8|13550.8|13547|13546.1|633
1659003600000|2022-07-28 10:20:00|13548.3|13547.3|13542.6|13541.9|13548.4|13547.4|13541.9|13541.1|718
1659003900000|2022-07-28 10:25:00|13542.7|13542|13544.5|13543.5|13546|13545.3|13542.7|13541.7|547
1659004200000|2022-07-28 10:30:00|13544.6|13543.6|13545.1|13544.4|13546.4|13545.5|13543|13542|649
1659004500000|2022-07-28 10:35:00|13545.2|13544.5|13549.5|13548.5|13550|13548.9|13543.8|13543|689
1659004800000|2022-07-28 10:40:00|13549.6|13548.6|13555.5|13554.8|13555.5|13554.8|13547|13546|746
1659005100000|2022-07-28 10:45:00|13555.4|13554.7|13567.4|13566.4|13567.8|13566.8|13555.4|13554.5|906
1659005400000|2022-07-28 10:50:00|13567.5|13566.5|13561.2|13560.2|13567.5|13566.5|13558.9|13558.1|850
1659005700000|2022-07-28 10:55:00|13561|13560.3|13558.8|13557.8|13562.6|13561.6|13557.7|13556.7|813
1659006000000|2022-07-28 11:00:00|13558.7|13557.7|13559.7|13558.7|13562.7|13561.7|13555.8|13554.8|634
1659006300000|2022-07-28 11:05:00|13559.8|13558.8|13559.9|13559.2|13563.1|13562.1|13557.3|13556.6|659
1659006600000|2022-07-28 11:10:00|13559.8|13558.8|13560|13559|13567.2|13566.2|13559.5|13558.8|799
1659006900000|2022-07-28 11:15:00|13559.9|13558.9|13562.6|13561.6|13562.9|13562|13559.2|13558.5|669
1659007200000|2022-07-28 11:20:00|13562.5|13561.5|13566.3|13565.6|13567.3|13566.5|13561.5|13560.6|692
1659007500000|2022-07-28 11:25:00|13566.2|13565.5|13565.6|13564.9|13570.6|13569.6|13565.6|13564.9|559
1659007800000|2022-07-28 11:30:00|13565.7|13565|13562.2|13561.2|13565.7|13565|13560.4|13559.6|650
1659008100000|2022-07-28 11:35:00|13562.1|13561.4|13561.9|13560.9|13563.5|13562.7|13558.3|13557.6|666
1659008400000|2022-07-28 11:40:00|13562|13561.3|13566.5|13565.5|13570.3|13569.6|13561.9|13560.9|642
1659008700000|2022-07-28 11:45:00|13566.4|13565.4|13565.9|13564.9|13569|13568.1|13564.8|13564.1|668
1659009000000|2022-07-28 11:50:00|13566|13565|13566.2|13565.2|13567.2|13566.5|13563.6|13562.7|809
1659009300000|2022-07-28 11:55:00|13566|13565|13571.6|13570.6|13575.2|13574.3|13566|13565|737
1659009600000|2022-07-28 12:00:00|13571.7|13570.7|13563.7|13563|13572.4|13571.6|13563.1|13562.4|921
1659009900000|2022-07-28 12:05:00|13563.6|13562.9|13563.2|13562.2|13564.4|13563.7|13555.2|13554.2|1002
1659010200000|2022-07-28 12:10:00|13563.5|13562.5|13560.4|13559.4|13564.4|13563.4|13556.7|13555.8|897
1659010500000|2022-07-28 12:15:00|13560.5|13559.5|13557.4|13556.7|13560.6|13559.6|13554.7|13553.7|949
1659010800000|2022-07-28 12:20:00|13557.3|13556.6|13557.5|13556.8|13561.7|13561|13553.6|13552.8|1056
1659011100000|2022-07-28 12:25:00|13557.6|13556.9|13564.9|13558.9|13566|13564.7|13557.6|13556.9|1012
1659011400000|2022-07-28 12:30:00|13564.6|13558.6|13515.4|13514.4|13564.6|13558.8|13514.4|13512.8|2326
1659011700000|2022-07-28 12:35:00|13516|13514|13511.5|13510.5|13520.8|13519.8|13510.1|13509.2|1599
1659012000000|2022-07-28 12:40:00|13511.4|13510.4|13488.8|13487.8|13517.7|13516.5|13485.9|13484.3|1804
1659012300000|2022-07-28 12:45:00|13488.9|13487.9|13478.2|13477.5|13493.5|13492.5|13470.9|13469.9|1801
1659012600000|2022-07-28 12:50:00|13479|13477.4|13473.7|13473|13486.6|13485|13472.9|13471.9|1574
1659012900000|2022-07-28 12:55:00|13473.9|13473.2|13471.7|13470.7|13478.4|13477.4|13456|13454.8|1895
1659013200000|2022-07-28 13:00:00|13471.8|13470.8|13489.4|13488.4|13490.1|13489.1|13468.5|13467.5|1594
1659013500000|2022-07-28 13:05:00|13489.5|13488.5|13477.4|13476.4|13489.8|13488.9|13474.3|13473.3|1240
1659013800000|2022-07-28 13:10:00|13477.3|13476.3|13456.2|13455.2|13477.5|13476.5|13455.9|13454.9|1370
1659014100000|2022-07-28 13:15:00|13456.1|13455.1|13439.9|13438.9|13468.7|13467.7|13438|13437|1619
1659014400000|2022-07-28 13:20:00|13440.2|13439.2|13453.1|13452.1|13455.9|13454.8|13434.9|13433.9|1637
1659014700000|2022-07-28 13:25:00|13453|13452|13453.8|13452.8|13454.5|13453.5|13443.3|13442.3|1511
1659015000000|2022-07-28 13:30:00|13453.6|13452.6|13450.8|13449.8|13462.4|13461.4|13447.7|13447|1639
1659015300000|2022-07-28 13:35:00|13450.4|13449.4|13457|13456|13461.4|13460.5|13444.1|13443.1|1661
1659015600000|2022-07-28 13:40:00|13457.1|13456.1|13455.5|13454.5|13458.6|13457.6|13447.2|13446.3|1573
1659015900000|2022-07-28 13:45:00|13455.4|13454.4|13458.9|13457.9|13469|13468|13452.4|13451.4|1605
1659016200000|2022-07-28 13:50:00|13459.4|13457.8|13469.9|13468.9|13474.1|13473.1|13457.1|13456|1463
1659016500000|2022-07-28 13:55:00|13470|13469|13471.2|13470.2|13473.6|13472.6|13458.8|13457.8|1476
1659016800000|2022-07-28 14:00:00|13470.8|13469.8|13462.8|13461.8|13472.9|13471.9|13459|13458.1|1298
1659017100000|2022-07-28 14:05:00|13462.7|13461.7|13461.2|13460.5|13468.9|13467.9|13458|13457|1302
1659017400000|2022-07-28 14:10:00|13461.1|13460.4|13472.9|13471.9|13476.4|13475.4|13459.6|13458.7|1212
1659017700000|2022-07-28 14:15:00|13472.5|13471.5|13460.7|13459.7|13474.8|13473.8|13459.9|13458.5|1255
1659018000000|2022-07-28 14:20:00|13460.6|13459.6|13454.5|13453.8|13463.8|13463.1|13454.3|13453.6|1158
1659018300000|2022-07-28 14:25:00|13454.6|13453.9|13460|13459|13464|13463.1|13452|13451.3|1080
1659018600000|2022-07-28 14:30:00|13459.8|13458.8|13462.5|13461.5|13464.3|13463.3|13455.2|13454.2|1172
1659018900000|2022-07-28 14:35:00|13462.6|13461.8|13460.3|13459.6|13467.4|13466.4|13458.7|13457.7|1107
1659019200000|2022-07-28 14:40:00|13460|13459.3|13468.5|13467.8|13470.2|13469.5|13458.4|13457.5|1052
1659019500000|2022-07-28 14:45:00|13468.4|13467.7|13461.5|13460.5|13471.6|13470.6|13458.6|13457.8|1137
1659019800000|2022-07-28 14:50:00|13461.3|13460.6|13458.1|13457.1|13462.7|13461.8|13456|13455.3|1074
1659020100000|2022-07-28 14:55:00|13458|13457|13453.6|13452.9|13462.3|13461.4|13453.5|13452.7|1358
1659020400000|2022-07-28 15:00:00|13453.5|13452.8|13456.7|13456|13458.4|13457.7|13452.3|13451.6|1163
1659020700000|2022-07-28 15:05:00|13456.9|13455.9|13461|13460.3|13465.1|13464.1|13454.3|13453.4|1016
1659021000000|2022-07-28 15:10:00|13461.2|13460.2|13463.1|13462.1|13466.5|13465.8|13459.4|13458.4|1027
1659021300000|2022-07-28 15:15:00|13463|13462|13458.1|13457.1|13464.8|13463.8|13453.9|13453.1|871
1659021600000|2022-07-28 15:20:00|13458.2|13457.2|13448.1|13447.1|13458.8|13457.9|13447.4|13446.4|878
1659021900000|2022-07-28 15:25:00|13448|13447|13444.9|13443.9|13448.3|13447.3|13435.8|13434.5|959
1659022200000|2022-07-28 15:30:00|13445|13444|13443|13442|13448.1|13447.2|13439.7|13438.9|862
1659022500000|2022-07-28 15:35:00|13442.9|13441.9|13446.2|13445.2|13450.7|13449.8|13442.4|13441.5|885
1659022800000|2022-07-28 15:40:00|13446.1|13445.4|13442.9|13441.9|13449.8|13449.1|13441.7|13440.7|698
1659023100000|2022-07-28 15:45:00|13443.2|13442.2|13435.2|13434.2|13445|13444|13434.2|13433.2|823
1659023400000|2022-07-28 15:50:00|13435.3|13434.3|13441.6|13440.6|13442.4|13441.4|13435.3|13434.2|781
1659023700000|2022-07-28 15:55:00|13441.7|13440.7|13445.1|13444.1|13450|13449.1|13439.7|13438.6|685
1659024000000|2022-07-28 16:00:00|13445.7|13445|13457.9|13456.9|13458.3|13457.1|13445.2|13444.2|885
1659024300000|2022-07-28 16:05:00|13458|13457|13458.8|13457.8|13462.8|13461.9|13454.4|13453.7|805
1659024600000|2022-07-28 16:10:00|13459|13458|13460.3|13459.3|13464.2|13463.2|13456.1|13455.1|848
1659024900000|2022-07-28 16:15:00|13460.2|13459.2|13455|13454|13461.5|13460.5|13453.9|13452.6|767
1659025200000|2022-07-28 16:20:00|13454.9|13453.9|13455.8|13454.8|13457.8|13456.6|13452.7|13451.7|709
1659025500000|2022-07-28 16:25:00|13455.7|13454.7|13460.6|13459.6|13461.5|13460.1|13454.9|13453.9|704
1659025800000|2022-07-28 16:30:00|13460.9|13459.4|13454.6|13453.9|13461|13459.7|13452.8|13451.8|684
1659026100000|2022-07-28 16:35:00|13454.7|13454|13449.5|13448.5|13455|13454.2|13449.1|13448.2|715
1659026400000|2022-07-28 16:40:00|13449.6|13448.6|13451.8|13450.8|13452.7|13451.8|13448.7|13447.7|532
1659026700000|2022-07-28 16:45:00|13451.7|13451|13451.7|13450.7|13454.7|13453.7|13449.2|13448.4|493
1659027000000|2022-07-28 16:50:00|13451.8|13450.8|13453.9|13452.9|13455.4|13454.4|13450.4|13449.3|590
1659027300000|2022-07-28 16:55:00|13453.4|13452.7|13450.9|13449.9|13456.2|13455.4|13450.7|13449.8|577
1659027600000|2022-07-28 17:00:00|13450.8|13449.8|13447.3|13446.3|13452.5|13451.7|13446.5|13445.3|913
1659027900000|2022-07-28 17:05:00|13447|13446|13441.9|13440.9|13449.7|13448.7|13441.4|13440.4|634
1659028200000|2022-07-28 17:10:00|13441.8|13441.1|13443.6|13442.9|13444.6|13443.8|13441.3|13440.3|406
1659028500000|2022-07-28 17:15:00|13443.7|13443|13445.7|13444.7|13447|13446|13443.1|13442.4|376
1659028800000|2022-07-28 17:20:00|13445.6|13444.6|13446.5|13445.5|13446.5|13445.6|13442.9|13441.9|351
1659029100000|2022-07-28 17:25:00|13446.3|13445.6|13444.6|13443.6|13447.3|13446.4|13444.2|13443.3|344
1659029400000|2022-07-28 17:30:00|13444.5|13443.5|13442.7|13441.7|13445.2|13444.5|13440.8|13440|469
1659029700000|2022-07-28 17:35:00|13442.6|13441.9|13441.5|13440.5|13443.1|13442.3|13441.3|13440.3|316
1659030000000|2022-07-28 17:40:00|13441.6|13440.6|13438.2|13437.2|13441.8|13440.8|13437|13436.1|418
1659030300000|2022-07-28 17:45:00|13438.3|13437.3|13440.2|13439.2|13440.6|13439.7|13437.2|13436.2|379
1659030600000|2022-07-28 17:50:00|13440.3|13439.3|13443.6|13442.6|13444.8|13443.9|13440.1|13439.2|434
1659030900000|2022-07-28 17:55:00|13443.5|13442.8|13445.2|13444.5|13445.8|13445.1|13441.4|13440.6|484
1659031200000|2022-07-28 18:00:00|13445.3|13444.6|13450.7|13450|13453.4|13452.7|13445.2|13444.5|727
1659031500000|2022-07-28 18:05:00|13450.8|13450.1|13455.7|13455|13457.3|13456.3|13450.3|13449.5|580
1659031800000|2022-07-28 18:10:00|13455.8|13454.8|13453.7|13453|13455.9|13455.1|13453.2|13452.3|600
1659032100000|2022-07-28 18:15:00|13453.8|13453.1|13449.9|13449.2|13453.9|13453.2|13449.4|13448.6|492
1659032400000|2022-07-28 18:20:00|13450.2|13449.5|13446.5|13445.8|13451.3|13450.4|13445.2|13444.5|465
1659032700000|2022-07-28 18:25:00|13446.7|13446|13444.9|13444.2|13447|13446.2|13442.5|13441.7|321
1659033000000|2022-07-28 18:30:00|13444.8|13444.1|13448.4|13447.7|13449.1|13447.9|13444.8|13444.1|349
1659033300000|2022-07-28 18:35:00|13448.3|13447.6|13447.1|13446.1|13448.8|13447.9|13445.8|13444.4|481
1659033600000|2022-07-28 18:40:00|13447.2|13446.4|13445.4|13444.4|13448|13446.7|13444|13443|438
1659033900000|2022-07-28 18:45:00|13445.3|13444.3|13446.1|13445.4|13446.1|13445.4|13442.9|13442.1|332
1659034200000|2022-07-28 18:50:00|13446|13445.3|13440.8|13440.1|13446.8|13446.1|13440.8|13440.1|559
1659034500000|2022-07-28 18:55:00|13440.6|13439.9|13434.8|13433.8|13441|13440.2|13434|13433.2|603
1659034800000|2022-07-28 19:00:00|13434.6|13434.1|13434.8|13434.1|13435.8|13434.7|13430.3|13429.4|746
1659035100000|2022-07-28 19:05:00|13434.9|13434.2|13431.1|13430.1|13436.2|13435.3|13431|13430|532
1659035400000|2022-07-28 19:10:00|13431.2|13430.2|13433.4|13432.4|13433.4|13432.6|13431.1|13430.1|552
1659035700000|2022-07-28 19:15:00|13433.3|13432.3|13425.3|13424.3|13433.3|13432.3|13420.6|13419.6|688
1659036000000|2022-07-28 19:20:00|13425.2|13424.2|13426.2|13425.2|13428.2|13427.1|13424.3|13423.3|284
1659036300000|2022-07-28 19:25:00|13426.7|13425|13424.3|13423.6|13427.8|13426.8|13423.7|13422.9|384
1659036600000|2022-07-28 19:30:00|13424.4|13423.4|13423.5|13422.5|13425.3|13424.4|13423.1|13422.4|309
1659036900000|2022-07-28 19:35:00|13423.6|13422.6|13426.1|13425.1|13426.5|13425.5|13423.4|13422.5|446
1659037200000|2022-07-28 19:40:00|13426.2|13425.2|13430.8|13430.1|13432.5|13431.5|13426.1|13425.1|493
1659037500000|2022-07-28 19:45:00|13430.9|13429.9|13430|13428.3|13431.2|13430.2|13428.4|13427.2|483
1659037800000|2022-07-28 19:50:00|13430.1|13428.1|13427.7|13427|13431.8|13430.8|13427.7|13427|574
1659038100000|2022-07-28 19:55:00|13427.8|13427.1|13429.1|13428.1|13430.4|13429.5|13427.7|13426.9|519
1659038400000|2022-07-28 20:00:00|13429|13428|13425.7|13425|13430.5|13429.3|13425.7|13424.7|713
1659038700000|2022-07-28 20:05:00|13425|13424.3|13422.5|13421.5|13426.9|13425.5|13422.2|13421|756
1659039000000|2022-07-28 20:10:00|13422.4|13421.4|13424.7|13423.7|13426.6|13425.9|13422|13421|853
1659039300000|2022-07-28 20:15:00|13424.5|13423.5|13425.2|13424.2|13426.9|13426.1|13424.4|13423.5|374
1659039600000|2022-07-28 20:20:00|13425.3|13424.3|13425|13424|13427.5|13426.1|13424.3|13423.1|392
1659039900000|2022-07-28 20:25:00|13425.2|13424.2|13425|13423.5|13425.8|13424.8|13423.7|13422.3|376
1659040200000|2022-07-28 20:30:00|13425.1|13423.9|13425.4|13424.4|13426|13425|13424.3|13423.4|256
1659040500000|2022-07-28 20:35:00|13425.6|13424.6|13424.6|13423.6|13425.6|13424.6|13423.7|13422.3|318
1659040800000|2022-07-28 20:40:00|13424|13423.3|13423.2|13422.2|13424.5|13423.6|13422.1|13421.1|268
1659041100000|2022-07-28 20:45:00|13423.1|13422.1|13429.6|13427.9|13431|13429.3|13423.1|13421.8|578
1659041400000|2022-07-28 20:50:00|13429.5|13428.2|13423.3|13421.2|13429.7|13428.3|13423.1|13420.8|777
1659041700000|2022-07-28 20:55:00|13423.7|13420.9|13430.3|13424.3|13430.5|13424.5|13421.5|13419.5|916
1659042000000|2022-07-28 21:00:00|13430.2|13424.2|13431.7|13425.7|13431.7|13425.7|13430.2|13424.2|34
1659042300000|2022-07-28 21:05:00|13431.8|13425.8|13430.9|13424.9|13431.8|13425.8|13430.7|13424.7|49
1659042600000|2022-07-28 21:10:00|13430.6|13424.6|13430|13424.7|13431.8|13425.8|13428.7|13423.1|130
1659042900000|2022-07-28 21:15:00|13429.9|13424.9|13428.6|13424.6|13430.4|13425.3|13428.6|13424.1|106
1659043200000|2022-07-28 21:20:00|13429.8|13424.8|13429.1|13424.4|13430.1|13425|13428.5|13423.5|66
1659043500000|2022-07-28 21:25:00|13429.4|13424.3|13429|13424.6|13429.5|13425|13428.3|13422.5|125
1659043800000|2022-07-28 21:30:00|13428.9|13424.7|13428.8|13423.8|13430|13425.3|13428.3|13423|172
1659044100000|2022-07-28 21:35:00|13428.6|13423.9|13428.6|13424|13429.2|13425.7|13427.7|13422.4|158
1659044400000|2022-07-28 21:40:00|13429|13424.2|13430.3|13427|13435.3|13429.3|13428.5|13424.2|297
1659044700000|2022-07-28 21:45:00|13430.1|13427.2|13432.5|13426.5|13435.8|13429.8|13430.1|13424.9|310
1659045000000|2022-07-28 21:50:00|13433.1|13427.1|13436.7|13430.7|13437.8|13431.8|13431|13426.1|376
1659045300000|2022-07-28 21:55:00|13436.4|13430.4|13436.7|13430.7|13439.6|13434.1|13435.3|13429.3|427
1659045600000|2022-07-28 22:00:00|13436.6|13430.6|13440.1|13436.5|13440.6|13437.5|13431.6|13427.8|919
1659045900000|2022-07-28 22:05:00|13439.8|13436.3|13452.4|13450.1|13453.5|13450.4|13437.5|13435.5|991
1659046200000|2022-07-28 22:10:00|13452|13449.8|13447.6|13445.2|13462.5|13460.3|13445.9|13444.3|1555
1659046500000|2022-07-28 22:15:00|13447.7|13445.1|13441.8|13440|13450.4|13448.2|13441.3|13439.4|891
1659046800000|2022-07-28 22:20:00|13442.1|13439.8|13446.6|13445.6|13448.1|13446.2|13439.3|13437.7|1007
1659047100000|2022-07-28 22:25:00|13446.8|13445.3|13446.9|13445.9|13449.3|13447.7|13444.1|13442.7|556
1659047400000|2022-07-28 22:30:00|13447|13446|13438.9|13437.9|13447.3|13446|13438.5|13436.8|859
1659047700000|2022-07-28 22:35:00|13438.8|13437.8|13434.8|13433|13440.9|13438.9|13433.9|13432.3|859
1659048000000|2022-07-28 22:40:00|13434.7|13433.1|13430.7|13430|13435.8|13434|13430.3|13428.9|719
1659048300000|2022-07-28 22:45:00|13430.8|13429.8|13435.8|13434.8|13436.9|13435.4|13430.4|13429.5|1022
1659048600000|2022-07-28 22:50:00|13436|13434.4|13432.3|13430.4|13436.3|13434.8|13430.5|13429.3|971
1659048900000|2022-07-28 22:55:00|13432.2|13430.5|13425.7|13423.8|13433.2|13431.6|13424.2|13423.2|831
1659049200000|2022-07-28 23:00:00|13425.8|13423.7|13430.3|13429.3|13438.4|13436.3|13424.6|13423.4|1143
1659049500000|2022-07-28 23:05:00|13430.6|13429.6|13437.6|13436|13438.1|13436.5|13427|13425.6|1440
1659049800000|2022-07-28 23:10:00|13437.7|13435.8|13432.5|13430.8|13442.9|13441.9|13430.7|13429.4|1391
1659050100000|2022-07-28 23:15:00|13432.6|13430.7|13433.7|13432.1|13435.3|13434.5|13428.5|13426.9|885
1659050400000|2022-07-28 23:20:00|13433.6|13432.4|13435.1|13433.4|13435.7|13434.4|13431.7|13430.6|956
1659050700000|2022-07-28 23:25:00|13435.2|13433.5|13436.6|13435.6|13438.8|13437.6|13434.5|13433.1|433
1659051000000|2022-07-28 23:30:00|13436.5|13435.5|13437|13436|13437.9|13436.7|13432.1|13430.8|735
1659051300000|2022-07-28 23:35:00|13437.3|13435.8|13439.4|13437.9|13442.6|13441.6|13436.1|13434.8|844
1659051600000|2022-07-28 23:40:00|13439.1|13438.1|13446|13445|13451.7|13450.3|13439.1|13438.1|921
1659051900000|2022-07-28 23:45:00|13446.1|13445.1|13449.3|13448.3|13450.8|13449.5|13444.6|13443.5|776
1659052200000|2022-07-28 23:50:00|13450|13448|13447.1|13446.1|13450|13448.6|13445|13444.1|667
1659052500000|2022-07-28 23:55:00|13447.2|13446.2|13441.1|13440.1|13448.6|13447.4|13440.2|13439.2|801
1658966400000|2022-07-28 00:00:00|13612.4|13611.4|13610.3|13609.3|13615.7|13614.8|13604.9|13604.1|1091
1658966700000|2022-07-28 00:05:00|13610.5|13609.8|13616.8|13616.1|13621.7|13620.7|13605.5|13604.5|981
1658967000000|2022-07-28 00:10:00|13616.9|13615.9|13620.9|13619.9|13622.1|13621.1|13614|13612.7|800
1658967300000|2022-07-28 00:15:00|13620.8|13619.8|13629.3|13628.3|13629.6|13628.6|13618.7|13617.7|908
1658967600000|2022-07-28 00:20:00|13629.4|13628.4|13625.6|13624.6|13629.8|13628.8|13623.7|13622.7|802
1658967900000|2022-07-28 00:25:00|13625.5|13624.5|13635.9|13634.9|13637.9|13636.9|13625|13624|708
1658968200000|2022-07-28 00:30:00|13636|13635|13634.3|13633.3|13637.9|13637.1|13632.7|13631.7|821
1658968500000|2022-07-28 00:35:00|13634.4|13633.4|13641.3|13640.6|13642.5|13641.6|13631.5|13630.5|739
1658968800000|2022-07-28 00:40:00|13641.4|13640.7|13637.2|13636.2|13642.2|13641.2|13634.8|13633.9|707
1658969100000|2022-07-28 00:45:00|13637.1|13636.1|13632.7|13631.7|13639.2|13638.2|13631.6|13630.7|794
1658969400000|2022-07-28 00:50:00|13631.8|13630.8|13624.9|13623.9|13632.1|13631.2|13621.7|13620.7|1123
1658969700000|2022-07-28 00:55:00|13624.4|13623.4|13616.5|13615.5|13624.7|13623.7|13613.5|13612.6|938
1658970000000|2022-07-28 01:00:00|13616.4|13615.4|13592.3|13590.6|13616.4|13615.4|13583.1|13581.6|1413
1658970300000|2022-07-28 01:05:00|13592.6|13590.4|13584.7|13583|13597.1|13595.5|13578.2|13577.2|1570
1658970600000|2022-07-28 01:10:00|13584.6|13582.9|13574.4|13572.6|13589.4|13588|13569.7|13568.7|1667
1658970900000|2022-07-28 01:15:00|13574.2|13572.7|13557.1|13556.1|13577.6|13576.6|13557.1|13555.5|1550
1658971200000|2022-07-28 01:20:00|13557.3|13555.8|13555|13554|13566.5|13565.2|13548.5|13546.7|2069
1658971500000|2022-07-28 01:25:00|13554.8|13553.8|13538.7|13537.1|13559.9|13558.8|13537.5|13535.8|1882
1658971800000|2022-07-28 01:30:00|13538.2|13537.2|13514.2|13513.2|13542.3|13540.8|13510.9|13509.8|2048
1658972100000|2022-07-28 01:35:00|13514.5|13513.5|13531.1|13530.1|13531.8|13530.1|13511.7|13510.7|1850
1658972400000|2022-07-28 01:40:00|13531.2|13529.7|13526.7|13525.7|13538.2|13537.2|13525.5|13524.2|1633
1658972700000|2022-07-28 01:45:00|13526.8|13525.6|13521.7|13520.1|13530|13529|13517.8|13516.5|1625
1658973000000|2022-07-28 01:50:00|13521.8|13520.2|13533.8|13532.8|13538.4|13537.2|13521.8|13520.2|1464
1658973300000|2022-07-28 01:55:00|13533.5|13532.5|13544.2|13542.7|13545.3|13544|13528.8|13527.8|1216
1658973600000|2022-07-28 02:00:00|13543.5|13542.6|13544.1|13543.1|13547|13546|13536.5|13535.6|1265
1658973900000|2022-07-28 02:05:00|13544|13543|13550.5|13549.5|13552.1|13550.9|13542.3|13541.4|1102
1658974200000|2022-07-28 02:10:00|13551.2|13549.6|13550.5|13549.5|13554.9|13553.7|13547.3|13546.3|1094
1658974500000|2022-07-28 02:15:00|13550.6|13549.6|13549.9|13548.9|13558.3|13557|13548.6|13547.6|1069
1658974800000|2022-07-28 02:20:00|13549.7|13548.7|13542.7|13541.7|13552.1|13551|13541.9|13540.5|1077
1658975100000|2022-07-28 02:25:00|13542.8|13541.8|13543.8|13542.8|13548.2|13547|13540.8|13539.7|1054
1658975400000|2022-07-28 02:30:00|13544.1|13542.4|13530.7|13529.1|13544.1|13542.6|13529.5|13528.1|1335
1658975700000|2022-07-28 02:35:00|13530.5|13529.2|13534.8|13533.1|13535.6|13534|13526|13524.7|1317
1658976000000|2022-07-28 02:40:00|13534.7|13533.5|13543.6|13542|13545.1|13544.1|13532.6|13531.3|1112
1658976300000|2022-07-28 02:45:00|13543.5|13542.3|13533.4|13531.8|13545.6|13544.5|13532.6|13531.6|1254
1658976600000|2022-07-28 02:50:00|13533.3|13532|13533|13532|13534.2|13532.7|13529|13528|998
1658976900000|2022-07-28 02:55:00|13533.1|13532.1|13537.3|13536.3|13538.7|13537.3|13530.8|13529.4|945
1658977200000|2022-07-28 03:00:00|13537.4|13536.4|13530.9|13529.9|13537.4|13536.4|13530.3|13528.9|636
1658977500000|2022-07-28 03:05:00|13530.8|13529.8|13529.8|13528.8|13535.2|13534|13528.9|13527.7|685
1658977800000|2022-07-28 03:10:00|13529.9|13528.9|13528.6|13527.6|13531.2|13530.4|13526.3|13525.5|603
1658978100000|2022-07-28 03:15:00|13528.5|13527.5|13534.9|13533.9|13536.2|13535|13528.5|13527.5|558
1658978400000|2022-07-28 03:20:00|13534.8|13533.8|13529.8|13528.8|13535|13533.8|13526.1|13525.2|771
1658978700000|2022-07-28 03:25:00|13529.9|13528.9|13529|13527.5|13531.2|13530.1|13524.7|13523.6|740
1658979000000|2022-07-28 03:30:00|13528.6|13527.6|13527.5|13526.5|13533|13531.8|13525.6|13524.6|794
1658979300000|2022-07-28 03:35:00|13527.6|13526.6|13527.7|13526.7|13530.7|13529.7|13526.2|13525.3|911
1658979600000|2022-07-28 03:40:00|13528.3|13527.6|13539|13538|13539.9|13538.9|13527.8|13526.5|1115
1658979900000|2022-07-28 03:45:00|13538.9|13537.9|13538.9|13537.9|13542.6|13541.6|13537.3|13536.3|625
1658980200000|2022-07-28 03:50:00|13538.8|13537.8|13541.1|13540.1|13545.1|13543.7|13536.7|13535.5|666
1658980500000|2022-07-28 03:55:00|13541|13540|13536.7|13535.7|13541.6|13540.6|13535.9|13534.6|772
1658980800000|2022-07-28 04:00:00|13536.9|13535.9|13536.2|13535.2|13540.5|13539.5|13535.4|13534.6|642
1658981100000|2022-07-28 04:05:00|13536.1|13535.1|13542.7|13541.7|13542.9|13541.9|13535.8|13534.7|592
1658981400000|2022-07-28 04:10:00|13542.6|13541.6|13544.9|13544.2|13547.6|13546.6|13541.7|13540.7|624
1658981700000|2022-07-28 04:15:00|13544.8|13544.1|13546.3|13545.3|13546.8|13545.8|13543.3|13542.2|533
1658982000000|2022-07-28 04:20:00|13546.2|13545.2|13542.7|13541.7|13546.5|13545.5|13541.7|13540.6|413
1658982300000|2022-07-28 04:25:00|13542.8|13541.8|13538.9|13537.9|13543.8|13542.8|13538.8|13537.6|538
1658982600000|2022-07-28 04:30:00|13538.8|13537.8|13550|13549|13550.6|13549.6|13537.5|13536.4|1508
1658982900000|2022-07-28 04:35:00|13550.1|13549.1|13541.7|13540.7|13550.7|13549.7|13540.7|13539.4|1079
1658983200000|2022-07-28 04:40:00|13541.5|13540.5|13543.1|13542.1|13544.6|13543.6|13538.8|13537.9|986
1658983500000|2022-07-28 04:45:00|13543.2|13542.2|13542.1|13541.1|13548.1|13547.1|13541.3|13540.5|679
1658983800000|2022-07-28 04:50:00|13542.3|13541.3|13548.1|13547.1|13548.2|13547.2|13542.2|13541.2|611
1658984100000|2022-07-28 04:55:00|13548.2|13547.2|13546.8|13545.8|13548.3|13547.5|13542.8|13541.9|551
1658984400000|2022-07-28 05:00:00|13546.9|13545.9|13548.2|13547.2|13551.2|13550.5|13542.9|13541.8|632
1658984700000|2022-07-28 05:05:00|13548|13547|13551.3|13550.6|13554.8|13553.8|13547.8|13547|724
1658985000000|2022-07-28 05:10:00|13551.5|13550.5|13557.3|13556.3|13557.4|13556.4|13550.1|13549.1|616
1658985300000|2022-07-28 05:15:00|13557.2|13556.2|13551.6|13550.6|13559.8|13558.8|13550.2|13549.5|803
1658985600000|2022-07-28 05:20:00|13551.7|13550.7|13553.5|13552.5|13554.9|13554.1|13549.4|13548.4|603
1658985900000|2022-07-28 05:25:00|13553.6|13552.6|13549|13548|13553.6|13552.6|13548.6|13547.6|508
1658986200000|2022-07-28 05:30:00|13549.1|13548.1|13548.9|13547.9|13550|13549.1|13544.1|13543.4|646
1658986500000|2022-07-28 05:35:00|13548.5|13547.8|13548.5|13547.5|13549.2|13548.4|13546|13545.1|469
1658986800000|2022-07-28 05:40:00|13548.6|13547.6|13544|13543.3|13552.3|13551.3|13542.6|13541.6|659
1658987100000|2022-07-28 05:45:00|13544.4|13543.4|13541.5|13540.5|13546.6|13545.7|13540.1|13539.1|627
1658987400000|2022-07-28 05:50:00|13541.6|13540.6|13531.2|13530.5|13542.5|13541.6|13530.3|13529.3|724
1658987700000|2022-07-28 05:55:00|13531.1|13530.4|13536.9|13535.9|13537.4|13536.4|13529.8|13529.1|810
1658988000000|2022-07-28 06:00:00|13536.8|13535.8|13527.4|13526.4|13539.7|13538.9|13527.4|13526.4|970
1658988300000|2022-07-28 06:05:00|13527.5|13526.5|13529.4|13528.4|13530.3|13529.3|13525.9|13525.2|782
1658988600000|2022-07-28 06:10:00|13529.5|13528.5|13534|13533|13534.3|13533.3|13529.1|13528.2|707
1658988900000|2022-07-28 06:15:00|13534.1|13533.1|13530.7|13530|13538.2|13537.4|13528.7|13528|900
1658989200000|2022-07-28 06:20:00|13530.8|13530.1|13527.7|13526.7|13533.4|13532.4|13526.2|13525.4|735
1658989500000|2022-07-28 06:25:00|13527.5|13526.8|13537.2|13536.2|13537.2|13536.2|13525.2|13524.3|731
1658989800000|2022-07-28 06:30:00|13537.1|13536.1|13532.4|13531.4|13540.1|13539.1|13530.2|13529.2|1008
1658990100000|2022-07-28 06:35:00|13532.2|13531.2|13531.4|13530.4|13534.7|13533.7|13530|13529.1|727
1658990400000|2022-07-28 06:40:00|13531.3|13530.3|13539|13538|13539.8|13538.8|13531.1|13530.2|720
1658990700000|2022-07-28 06:45:00|13539.1|13538.1|13539.8|13539.1|13543.8|13542.9|13538.5|13537.5|897
1658991000000|2022-07-28 06:50:00|13539.7|13539|13549.7|13549|13551.1|13550.3|13538.4|13537.4|945
1658991300000|2022-07-28 06:55:00|13550.3|13549.3|13549.3|13548.6|13554.7|13553.7|13547.2|13546.4|927
1658991600000|2022-07-28 07:00:00|13549.4|13548.7|13548.5|13547.5|13554.7|13554|13547|13546|901
1658991900000|2022-07-28 07:05:00|13548.6|13547.6|13556|13555|13556.2|13555.4|13544.1|13543.1|942
1658992200000|2022-07-28 07:10:00|13556.1|13555.1|13554.8|13553.8|13558.9|13557.4|13554.1|13553.2|987
1658992500000|2022-07-28 07:15:00|13554.9|13553.9|13565.5|13564.5|13569.9|13568.9|13554.1|13553.1|916
1658992800000|2022-07-28 07:20:00|13565.6|13564.6|13576.3|13575.3|13580.5|13579.5|13564.5|13563.5|1012
1658993100000|2022-07-28 07:25:00|13576.2|13575.2|13569.3|13568.3|13578.1|13577.1|13569.1|13568.1|1054
1658993400000|2022-07-28 07:30:00|13569.2|13568.2|13573.7|13573|13575.8|13574.8|13569.2|13568.2|795
1658993700000|2022-07-28 07:35:00|13573.8|13572.8|13567.2|13566.2|13575.2|13574.4|13567.1|13566.1|694
1658994000000|2022-07-28 07:40:00|13567.3|13566.3|13564.8|13563.8|13569.2|13568.2|13563.4|13562.4|847
1658994300000|2022-07-28 07:45:00|13564.7|13563.7|13563.6|13562.6|13564.7|13563.7|13558.6|13557.8|803
1658994600000|2022-07-28 07:50:00|13563.5|13562.5|13565.2|13564.5|13566|13565.3|13561.4|13560.7|785
1658994900000|2022-07-28 07:55:00|13565|13564|13558.8|13557.8|13567.1|13566.1|13556.7|13555.7|687
1658995200000|2022-07-28 08:00:00|13558.9|13557.9|13559.8|13559.1|13560.4|13559.4|13555.7|13554.7|834
1658995500000|2022-07-28 08:05:00|13559.9|13558.9|13559.7|13559|13560.3|13559.4|13556|13555|771
1658995800000|2022-07-28 08:10:00|13559.8|13559.1|13553.6|13552.6|13563.7|13562.8|13553.6|13552.6|728
1658996100000|2022-07-28 08:15:00|13553.5|13552.5|13545.4|13544.4|13554.6|13553.7|13544.7|13543.7|927
1658996400000|2022-07-28 08:20:00|13545.3|13544.3|13541.1|13540.1|13546.3|13545.3|13538.2|13537.2|834
1658996700000|2022-07-28 08:25:00|13541|13540|13543.3|13542.3|13544.8|13543.8|13536.6|13535.6|605
1658997000000|2022-07-28 08:30:00|13543.2|13542.2|13545.1|13544.1|13548|13547.1|13543.1|13542.1|650
1658997300000|2022-07-28 08:35:00|13545.2|13544.2|13540.4|13539.7|13545.2|13544.3|13537.9|13536.9|614
1658997600000|2022-07-28 08:40:00|13540.5|13539.8|13543.9|13543.2|13544.7|13543.8|13536.9|13535.7|813
1658997900000|2022-07-28 08:45:00|13544|13543|13539.4|13538.4|13544.6|13543.6|13537.6|13536.8|731
1658998200000|2022-07-28 08:50:00|13539.5|13538.5|13534.2|13533.2|13543.9|13543.2|13532.7|13531.9|817
1658998500000|2022-07-28 08:55:00|13534.4|13533.7|13531.5|13530.5|13541.9|13541.1|13531.4|13530.5|794
1658998800000|2022-07-28 09:00:00|13531.6|13530.8|13532.9|13532.2|13537.9|13536.9|13531.5|13530.6|765
1658999100000|2022-07-28 09:05:00|13533|13532|13536|13535|13537.7|13536.7|13533|13532|680
1658999400000|2022-07-28 09:10:00|13535.9|13534.9|13535|13534|13539.5|13538.5|13532.6|13531.6|731
1658999700000|2022-07-28 09:15:00|13535.1|13534.1|13531.2|13530.2|13535.1|13534.1|13530.7|13530|544
1659000000000|2022-07-28 09:20:00|13531.1|13530.1|13530.7|13530|13533.7|13532.7|13530.2|13529.2|592
1659000300000|2022-07-28 09:25:00|13530.6|13529.9|13536.3|13535.3|13536.9|13535.9|13530.3|13529.6|567
1659000600000|2022-07-28 09:30:00|13536.4|13535.4|13531.5|13530.8|13539.7|13538.8|13531.5|13530.8|793
1659000900000|2022-07-28 09:35:00|13531.6|13530.9|13532.2|13531.2|13536.2|13535.4|13530.5|13529.8|605
1659001200000|2022-07-28 09:40:00|13532.1|13531.1|13533.7|13533|13534|13533.3|13531|13530.2|368
1659001500000|2022-07-28 09:45:00|13534.2|13533.2|13533.7|13532.7|13537.6|13536.9|13532.4|13531.6|609
1659001800000|2022-07-28 09:50:00|13533.8|13533.1|13538.2|13537.2|13539.7|13538.7|13531.7|13530.7|869
1659002100000|2022-07-28 09:55:00|13538.5|13537.5|13542.8|13542.1|13545.7|13544.7|13537.6|13536.8|952
1659002400000|2022-07-28 10:00:00|13542.7|13542|13546.6|13545.6|13549.7|13548.5|13542.6|13541.6|930
1659002700000|2022-07-28 10:05:00|13546.7|13545.7|13547.1|13546.4|13553|13552|13546.6|13545.6|710
1659003000000|2022-07-28 10:10:00|13546.6|13545.9|13547|13546.3|13550|13549.2|13546.1|13545.1|787
1659003300000|2022-07-28 10:15:00|13547.1|13546.4|13548.2|13547.2|13551.8|13550.8|13547|13546.1|633
1659003600000|2022-07-28 10:20:00|13548.3|13547.3|13542.6|13541.9|13548.4|13547.4|13541.9|13541.1|718
1659003900000|2022-07-28 10:25:00|13542.7|13542|13544.5|13543.5|13546|13545.3|13542.7|13541.7|547
1659004200000|2022-07-28 10:30:00|13544.6|13543.6|13545.1|13544.4|13546.4|13545.5|13543|13542|649
1659004500000|2022-07-28 10:35:00|13545.2|13544.5|13549.5|13548.5|13550|13548.9|13543.8|13543|689
1659004800000|2022-07-28 10:40:00|13549.6|13548.6|13555.5|13554.8|13555.5|13554.8|13547|13546|746
1659005100000|2022-07-28 10:45:00|13555.4|13554.7|13567.4|13566.4|13567.8|13566.8|13555.4|13554.5|906
1659005400000|2022-07-28 10:50:00|13567.5|13566.5|13561.2|13560.2|13567.5|13566.5|13558.9|13558.1|850
1659005700000|2022-07-28 10:55:00|13561|13560.3|13558.8|13557.8|13562.6|13561.6|13557.7|13556.7|813
1659006000000|2022-07-28 11:00:00|13558.7|13557.7|13559.7|13558.7|13562.7|13561.7|13555.8|13554.8|634
1659006300000|2022-07-28 11:05:00|13559.8|13558.8|13559.9|13559.2|13563.1|13562.1|13557.3|13556.6|659
1659006600000|2022-07-28 11:10:00|13559.8|13558.8|13560|13559|13567.2|13566.2|13559.5|13558.8|799
1659006900000|2022-07-28 11:15:00|13559.9|13558.9|13562.6|13561.6|13562.9|13562|13559.2|13558.5|669
1659007200000|2022-07-28 11:20:00|13562.5|13561.5|13566.3|13565.6|13567.3|13566.5|13561.5|13560.6|692
1659007500000|2022-07-28 11:25:00|13566.2|13565.5|13565.6|13564.9|13570.6|13569.6|13565.6|13564.9|559
1659007800000|2022-07-28 11:30:00|13565.7|13565|13562.2|13561.2|13565.7|13565|13560.4|13559.6|650
1659008100000|2022-07-28 11:35:00|13562.1|13561.4|13561.9|13560.9|13563.5|13562.7|13558.3|13557.6|666
1659008400000|2022-07-28 11:40:00|13562|13561.3|13566.5|13565.5|13570.3|13569.6|13561.9|13560.9|642
1659008700000|2022-07-28 11:45:00|13566.4|13565.4|13565.9|13564.9|13569|13568.1|13564.8|13564.1|668
1659009000000|2022-07-28 11:50:00|13566|13565|13566.2|13565.2|13567.2|13566.5|13563.6|13562.7|809
1659009300000|2022-07-28 11:55:00|13566|13565|13571.6|13570.6|13575.2|13574.3|13566|13565|737
1659009600000|2022-07-28 12:00:00|13571.7|13570.7|13563.7|13563|13572.4|13571.6|13563.1|13562.4|921
1659009900000|2022-07-28 12:05:00|13563.6|13562.9|13563.2|13562.2|13564.4|13563.7|13555.2|13554.2|1002
1659010200000|2022-07-28 12:10:00|13563.5|13562.5|13560.4|13559.4|13564.4|13563.4|13556.7|13555.8|897
1659010500000|2022-07-28 12:15:00|13560.5|13559.5|13557.4|13556.7|13560.6|13559.6|13554.7|13553.7|949
1659010800000|2022-07-28 12:20:00|13557.3|13556.6|13557.5|13556.8|13561.7|13561|13553.6|13552.8|1056
1659011100000|2022-07-28 12:25:00|13557.6|13556.9|13564.9|13558.9|13566|13564.7|13557.6|13556.9|1012
1659011400000|2022-07-28 12:30:00|13564.6|13558.6|13515.4|13514.4|13564.6|13558.8|13514.4|13512.8|2326
1659011700000|2022-07-28 12:35:00|13516|13514|13511.5|13510.5|13520.8|13519.8|13510.1|13509.2|1599
1659012000000|2022-07-28 12:40:00|13511.4|13510.4|13488.8|13487.8|13517.7|13516.5|13485.9|13484.3|1804
1659012300000|2022-07-28 12:45:00|13488.9|13487.9|13478.2|13477.5|13493.5|13492.5|13470.9|13469.9|1801
1659012600000|2022-07-28 12:50:00|13479|13477.4|13473.7|13473|13486.6|13485|13472.9|13471.9|1574
1659012900000|2022-07-28 12:55:00|13473.9|13473.2|13471.7|13470.7|13478.4|13477.4|13456|13454.8|1895
1659013200000|2022-07-28 13:00:00|13471.8|13470.8|13489.4|13488.4|13490.1|13489.1|13468.5|13467.5|1594
1659013500000|2022-07-28 13:05:00|13489.5|13488.5|13477.4|13476.4|13489.8|13488.9|13474.3|13473.3|1240
1659013800000|2022-07-28 13:10:00|13477.3|13476.3|13456.2|13455.2|13477.5|13476.5|13455.9|13454.9|1370
1659014100000|2022-07-28 13:15:00|13456.1|13455.1|13439.9|13438.9|13468.7|13467.7|13438|13437|1619
1659014400000|2022-07-28 13:20:00|13440.2|13439.2|13453.1|13452.1|13455.9|13454.8|13434.9|13433.9|1637
1659014700000|2022-07-28 13:25:00|13453|13452|13453.8|13452.8|13454.5|13453.5|13443.3|13442.3|1511
1659015000000|2022-07-28 13:30:00|13453.6|13452.6|13450.8|13449.8|13462.4|13461.4|13447.7|13447|1639
1659015300000|2022-07-28 13:35:00|13450.4|13449.4|13457|13456|13461.4|13460.5|13444.1|13443.1|1661
1659015600000|2022-07-28 13:40:00|13457.1|13456.1|13455.5|13454.5|13458.6|13457.6|13447.2|13446.3|1573
1659015900000|2022-07-28 13:45:00|13455.4|13454.4|13458.9|13457.9|13469|13468|13452.4|13451.4|1605
1659016200000|2022-07-28 13:50:00|13459.4|13457.8|13469.9|13468.9|13474.1|13473.1|13457.1|13456|1463
1659016500000|2022-07-28 13:55:00|13470|13469|13471.2|13470.2|13473.6|13472.6|13458.8|13457.8|1476
1659016800000|2022-07-28 14:00:00|13470.8|13469.8|13462.8|13461.8|13472.9|13471.9|13459|13458.1|1298
1659017100000|2022-07-28 14:05:00|13462.7|13461.7|13461.2|13460.5|13468.9|13467.9|13458|13457|1302
1659017400000|2022-07-28 14:10:00|13461.1|13460.4|13472.9|13471.9|13476.4|13475.4|13459.6|13458.7|1212
1659017700000|2022-07-28 14:15:00|13472.5|13471.5|13460.7|13459.7|13474.8|13473.8|13459.9|13458.5|1255
1659018000000|2022-07-28 14:20:00|13460.6|13459.6|13454.5|13453.8|13463.8|13463.1|13454.3|13453.6|1158
1659018300000|2022-07-28 14:25:00|13454.6|13453.9|13460|13459|13464|13463.1|13452|13451.3|1080
1659018600000|2022-07-28 14:30:00|13459.8|13458.8|13462.5|13461.5|13464.3|13463.3|13455.2|13454.2|1172
1659018900000|2022-07-28 14:35:00|13462.6|13461.8|13460.3|13459.6|13467.4|13466.4|13458.7|13457.7|1107
1659019200000|2022-07-28 14:40:00|13460|13459.3|13468.5|13467.8|13470.2|13469.5|13458.4|13457.5|1052
1659019500000|2022-07-28 14:45:00|13468.4|13467.7|13461.5|13460.5|13471.6|13470.6|13458.6|13457.8|1137
1659019800000|2022-07-28 14:50:00|13461.3|13460.6|13458.1|13457.1|13462.7|13461.8|13456|13455.3|1074
1659020100000|2022-07-28 14:55:00|13458|13457|13453.6|13452.9|13462.3|13461.4|13453.5|13452.7|1358
1659020400000|2022-07-28 15:00:00|13453.5|13452.8|13456.7|13456|13458.4|13457.7|13452.3|13451.6|1163
1659020700000|2022-07-28 15:05:00|13456.9|13455.9|13461|13460.3|13465.1|13464.1|13454.3|13453.4|1016
1659021000000|2022-07-28 15:10:00|13461.2|13460.2|13463.1|13462.1|13466.5|13465.8|13459.4|13458.4|1027
1659021300000|2022-07-28 15:15:00|13463|13462|13458.1|13457.1|13464.8|13463.8|13453.9|13453.1|871
1659021600000|2022-07-28 15:20:00|13458.2|13457.2|13448.1|13447.1|13458.8|13457.9|13447.4|13446.4|878
1659021900000|2022-07-28 15:25:00|13448|13447|13444.9|13443.9|13448.3|13447.3|13435.8|13434.5|959
1659022200000|2022-07-28 15:30:00|13445|13444|13443|13442|13448.1|13447.2|13439.7|13438.9|862
1659022500000|2022-07-28 15:35:00|13442.9|13441.9|13446.2|13445.2|13450.7|13449.8|13442.4|13441.5|885
1659022800000|2022-07-28 15:40:00|13446.1|13445.4|13442.9|13441.9|13449.8|13449.1|13441.7|13440.7|698
1659023100000|2022-07-28 15:45:00|13443.2|13442.2|13435.2|13434.2|13445|13444|13434.2|13433.2|823
1659023400000|2022-07-28 15:50:00|13435.3|13434.3|13441.6|13440.6|13442.4|13441.4|13435.3|13434.2|781
1659023700000|2022-07-28 15:55:00|13441.7|13440.7|13445.1|13444.1|13450|13449.1|13439.7|13438.6|685
1659024000000|2022-07-28 16:00:00|13445.7|13445|13457.9|13456.9|13458.3|13457.1|13445.2|13444.2|885
1659024300000|2022-07-28 16:05:00|13458|13457|13458.8|13457.8|13462.8|13461.9|13454.4|13453.7|805
1659024600000|2022-07-28 16:10:00|13459|13458|13460.3|13459.3|13464.2|13463.2|13456.1|13455.1|848
1659024900000|2022-07-28 16:15:00|13460.2|13459.2|13455|13454|13461.5|13460.5|13453.9|13452.6|767
1659025200000|2022-07-28 16:20:00|13454.9|13453.9|13455.8|13454.8|13457.8|13456.6|13452.7|13451.7|709
1659025500000|2022-07-28 16:25:00|13455.7|13454.7|13460.6|13459.6|13461.5|13460.1|13454.9|13453.9|704
1659025800000|2022-07-28 16:30:00|13460.9|13459.4|13454.6|13453.9|13461|13459.7|13452.8|13451.8|684
1659026100000|2022-07-28 16:35:00|13454.7|13454|13449.5|13448.5|13455|13454.2|13449.1|13448.2|715
1659026400000|2022-07-28 16:40:00|13449.6|13448.6|13451.8|13450.8|13452.7|13451.8|13448.7|13447.7|532
1659026700000|2022-07-28 16:45:00|13451.7|13451|13451.7|13450.7|13454.7|13453.7|13449.2|13448.4|493
1659027000000|2022-07-28 16:50:00|13451.8|13450.8|13453.9|13452.9|13455.4|13454.4|13450.4|13449.3|590
1659027300000|2022-07-28 16:55:00|13453.4|13452.7|13450.9|13449.9|13456.2|13455.4|13450.7|13449.8|577
1659027600000|2022-07-28 17:00:00|13450.8|13449.8|13447.3|13446.3|13452.5|13451.7|13446.5|13445.3|913
1659027900000|2022-07-28 17:05:00|13447|13446|13441.9|13440.9|13449.7|13448.7|13441.4|13440.4|634
1659028200000|2022-07-28 17:10:00|13441.8|13441.1|13443.6|13442.9|13444.6|13443.8|13441.3|13440.3|406
1659028500000|2022-07-28 17:15:00|13443.7|13443|13445.7|13444.7|13447|13446|13443.1|13442.4|376
1659028800000|2022-07-28 17:20:00|13445.6|13444.6|13446.5|13445.5|13446.5|13445.6|13442.9|13441.9|351
1659029100000|2022-07-28 17:25:00|13446.3|13445.6|13444.6|13443.6|13447.3|13446.4|13444.2|13443.3|344
1659029400000|2022-07-28 17:30:00|13444.5|13443.5|13442.7|13441.7|13445.2|13444.5|13440.8|13440|469
1659029700000|2022-07-28 17:35:00|13442.6|13441.9|13441.5|13440.5|13443.1|13442.3|13441.3|13440.3|316
1659030000000|2022-07-28 17:40:00|13441.6|13440.6|13438.2|13437.2|13441.8|13440.8|13437|13436.1|418
1659030300000|2022-07-28 17:45:00|13438.3|13437.3|13440.2|13439.2|13440.6|13439.7|13437.2|13436.2|379
1659030600000|2022-07-28 17:50:00|13440.3|13439.3|13443.6|13442.6|13444.8|13443.9|13440.1|13439.2|434
1659030900000|2022-07-28 17:55:00|13443.5|13442.8|13445.2|13444.5|13445.8|13445.1|13441.4|13440.6|484
1659031200000|2022-07-28 18:00:00|13445.3|13444.6|13450.7|13450|13453.4|13452.7|13445.2|13444.5|727
1659031500000|2022-07-28 18:05:00|13450.8|13450.1|13455.7|13455|13457.3|13456.3|13450.3|13449.5|580
1659031800000|2022-07-28 18:10:00|13455.8|13454.8|13453.7|13453|13455.9|13455.1|13453.2|13452.3|600
1659032100000|2022-07-28 18:15:00|13453.8|13453.1|13449.9|13449.2|13453.9|13453.2|13449.4|13448.6|492
1659032400000|2022-07-28 18:20:00|13450.2|13449.5|13446.5|13445.8|13451.3|13450.4|13445.2|13444.5|465
1659032700000|2022-07-28 18:25:00|13446.7|13446|13444.9|13444.2|13447|13446.2|13442.5|13441.7|321
1659033000000|2022-07-28 18:30:00|13444.8|13444.1|13448.4|13447.7|13449.1|13447.9|13444.8|13444.1|349
1659033300000|2022-07-28 18:35:00|13448.3|13447.6|13447.1|13446.1|13448.8|13447.9|13445.8|13444.4|481
1659033600000|2022-07-28 18:40:00|13447.2|13446.4|13445.4|13444.4|13448|13446.7|13444|13443|438
1659033900000|2022-07-28 18:45:00|13445.3|13444.3|13446.1|13445.4|13446.1|13445.4|13442.9|13442.1|332
1659034200000|2022-07-28 18:50:00|13446|13445.3|13440.8|13440.1|13446.8|13446.1|13440.8|13440.1|559
1659034500000|2022-07-28 18:55:00|13440.6|13439.9|13434.8|13433.8|13441|13440.2|13434|13433.2|603
1659034800000|2022-07-28 19:00:00|13434.6|13434.1|13434.8|13434.1|13435.8|13434.7|13430.3|13429.4|746
1659035100000|2022-07-28 19:05:00|13434.9|13434.2|13431.1|13430.1|13436.2|13435.3|13431|13430|532
1659035400000|2022-07-28 19:10:00|13431.2|13430.2|13433.4|13432.4|13433.4|13432.6|13431.1|13430.1|552
1659035700000|2022-07-28 19:15:00|13433.3|13432.3|13425.3|13424.3|13433.3|13432.3|13420.6|13419.6|688
1659036000000|2022-07-28 19:20:00|13425.2|13424.2|13426.2|13425.2|13428.2|13427.1|13424.3|13423.3|284
1659036300000|2022-07-28 19:25:00|13426.7|13425|13424.3|13423.6|13427.8|13426.8|13423.7|13422.9|384
1659036600000|2022-07-28 19:30:00|13424.4|13423.4|13423.5|13422.5|13425.3|13424.4|13423.1|13422.4|309
1659036900000|2022-07-28 19:35:00|13423.6|13422.6|13426.1|13425.1|13426.5|13425.5|13423.4|13422.5|446
1659037200000|2022-07-28 19:40:00|13426.2|13425.2|13430.8|13430.1|13432.5|13431.5|13426.1|13425.1|493
1659037500000|2022-07-28 19:45:00|13430.9|13429.9|13430|13428.3|13431.2|13430.2|13428.4|13427.2|483
1659037800000|2022-07-28 19:50:00|13430.1|13428.1|13427.7|13427|13431.8|13430.8|13427.7|13427|574
1659038100000|2022-07-28 19:55:00|13427.8|13427.1|13429.1|13428.1|13430.4|13429.5|13427.7|13426.9|519
1659038400000|2022-07-28 20:00:00|13429|13428|13425.7|13425|13430.5|13429.3|13425.7|13424.7|713
1659038700000|2022-07-28 20:05:00|13425|13424.3|13422.5|13421.5|13426.9|13425.5|13422.2|13421|756
1659039000000|2022-07-28 20:10:00|13422.4|13421.4|13424.7|13423.7|13426.6|13425.9|13422|13421|853
1659039300000|2022-07-28 20:15:00|13424.5|13423.5|13425.2|13424.2|13426.9|13426.1|13424.4|13423.5|374
1659039600000|2022-07-28 20:20:00|13425.3|13424.3|13425|13424|13427.5|13426.1|13424.3|13423.1|392
1659039900000|2022-07-28 20:25:00|13425.2|13424.2|13425|13423.5|13425.8|13424.8|13423.7|13422.3|376
1659040200000|2022-07-28 20:30:00|13425.1|13423.9|13425.4|13424.4|13426|13425|13424.3|13423.4|256
1659040500000|2022-07-28 20:35:00|13425.6|13424.6|13424.6|13423.6|13425.6|13424.6|13423.7|13422.3|318
1659040800000|2022-07-28 20:40:00|13424|13423.3|13423.2|13422.2|13424.5|13423.6|13422.1|13421.1|268
1659041100000|2022-07-28 20:45:00|13423.1|13422.1|13429.6|13427.9|13431|13429.3|13423.1|13421.8|578
1659041400000|2022-07-28 20:50:00|13429.5|13428.2|13423.3|13421.2|13429.7|13428.3|13423.1|13420.8|777
1659041700000|2022-07-28 20:55:00|13423.7|13420.9|13430.3|13424.3|13430.5|13424.5|13421.5|13419.5|916
1659042000000|2022-07-28 21:00:00|13430.2|13424.2|13431.7|13425.7|13431.7|13425.7|13430.2|13424.2|34
1659042300000|2022-07-28 21:05:00|13431.8|13425.8|13430.9|13424.9|13431.8|13425.8|13430.7|13424.7|49
1659042600000|2022-07-28 21:10:00|13430.6|13424.6|13430|13424.7|13431.8|13425.8|13428.7|13423.1|130
1659042900000|2022-07-28 21:15:00|13429.9|13424.9|13428.6|13424.6|13430.4|13425.3|13428.6|13424.1|106
1659043200000|2022-07-28 21:20:00|13429.8|13424.8|13429.1|13424.4|13430.1|13425|13428.5|13423.5|66
1659043500000|2022-07-28 21:25:00|13429.4|13424.3|13429|13424.6|13429.5|13425|13428.3|13422.5|125
1659043800000|2022-07-28 21:30:00|13428.9|13424.7|13428.8|13423.8|13430|13425.3|13428.3|13423|172
1659044100000|2022-07-28 21:35:00|13428.6|13423.9|13428.6|13424|13429.2|13425.7|13427.7|13422.4|158
1659044400000|2022-07-28 21:40:00|13429|13424.2|13430.3|13427|13435.3|13429.3|13428.5|13424.2|297
1659044700000|2022-07-28 21:45:00|13430.1|13427.2|13432.5|13426.5|13435.8|13429.8|13430.1|13424.9|310
1659045000000|2022-07-28 21:50:00|13433.1|13427.1|13436.7|13430.7|13437.8|13431.8|13431|13426.1|376
1659045300000|2022-07-28 21:55:00|13436.4|13430.4|13436.7|13430.7|13439.6|13434.1|13435.3|13429.3|427
1659045600000|2022-07-28 22:00:00|13436.6|13430.6|13440.1|13436.5|13440.6|13437.5|13431.6|13427.8|919
1659045900000|2022-07-28 22:05:00|13439.8|13436.3|13452.4|13450.1|13453.5|13450.4|13437.5|13435.5|991
1659046200000|2022-07-28 22:10:00|13452|13449.8|13447.6|13445.2|13462.5|13460.3|13445.9|13444.3|1555
1659046500000|2022-07-28 22:15:00|13447.7|13445.1|13441.8|13440|13450.4|13448.2|13441.3|13439.4|891
1659046800000|2022-07-28 22:20:00|13442.1|13439.8|13446.6|13445.6|13448.1|13446.2|13439.3|13437.7|1007
1659047100000|2022-07-28 22:25:00|13446.8|13445.3|13446.9|13445.9|13449.3|13447.7|13444.1|13442.7|556
1659047400000|2022-07-28 22:30:00|13447|13446|13438.9|13437.9|13447.3|13446|13438.5|13436.8|859
1659047700000|2022-07-28 22:35:00|13438.8|13437.8|13434.8|13433|13440.9|13438.9|13433.9|13432.3|859
1659048000000|2022-07-28 22:40:00|13434.7|13433.1|13430.7|13430|13435.8|13434|13430.3|13428.9|719
1659048300000|2022-07-28 22:45:00|13430.8|13429.8|13435.8|13434.8|13436.9|13435.4|13430.4|13429.5|1022
1659048600000|2022-07-28 22:50:00|13436|13434.4|13432.3|13430.4|13436.3|13434.8|13430.5|13429.3|971
1659048900000|2022-07-28 22:55:00|13432.2|13430.5|13425.7|13423.8|13433.2|13431.6|13424.2|13423.2|831
1659049200000|2022-07-28 23:00:00|13425.8|13423.7|13430.3|13429.3|13438.4|13436.3|13424.6|13423.4|1143
1659049500000|2022-07-28 23:05:00|13430.6|13429.6|13437.6|13436|13438.1|13436.5|13427|13425.6|1440
1659049800000|2022-07-28 23:10:00|13437.7|13435.8|13432.5|13430.8|13442.9|13441.9|13430.7|13429.4|1391
1659050100000|2022-07-28 23:15:00|13432.6|13430.7|13433.7|13432.1|13435.3|13434.5|13428.5|13426.9|885
1659050400000|2022-07-28 23:20:00|13433.6|13432.4|13435.1|13433.4|13435.7|13434.4|13431.7|13430.6|956
1659050700000|2022-07-28 23:25:00|13435.2|13433.5|13436.6|13435.6|13438.8|13437.6|13434.5|13433.1|433
1659051000000|2022-07-28 23:30:00|13436.5|13435.5|13437|13436|13437.9|13436.7|13432.1|13430.8|735
1659051300000|2022-07-28 23:35:00|13437.3|13435.8|13439.4|13437.9|13442.6|13441.6|13436.1|13434.8|844
1659051600000|2022-07-28 23:40:00|13439.1|13438.1|13446|13445|13451.7|13450.3|13439.1|13438.1|921
1659051900000|2022-07-28 23:45:00|13446.1|13445.1|13449.3|13448.3|13450.8|13449.5|13444.6|13443.5|776
1659052200000|2022-07-28 23:50:00|13450|13448|13447.1|13446.1|13450|13448.6|13445|13444.1|667
1659052500000|2022-07-28 23:55:00|13447.2|13446.2|13441.1|13440.1|13448.6|13447.4|13440.2|13439.2|801
1659052800000|2022-07-29 00:00:00|13441|13440|13443.7|13443|13445.2|13444.4|13429.9|13428.9|1280
1659053100000|2022-07-29 00:05:00|13443.8|13443.1|13448.2|13447.2|13453|13451.9|13443.8|13443.1|1229
1659053400000|2022-07-29 00:10:00|13447.8|13446.8|13460.7|13459.2|13464.2|13463.3|13447.3|13446.3|1370
1659053700000|2022-07-29 00:15:00|13460.9|13459.1|13456.5|13455.5|13462.4|13460.9|13452.6|13451.6|1169
1659054000000|2022-07-29 00:20:00|13456.4|13455.4|13460.2|13459.2|13461.2|13460.3|13453.6|13452.7|838
1659054300000|2022-07-29 00:25:00|13460.4|13458.9|13464.6|13463.6|13465|13463.8|13457.1|13455.6|1333
1659054600000|2022-07-29 00:30:00|13464.7|13463.7|13454.6|13453|13465.9|13464.8|13454.3|13453|1073
1659054900000|2022-07-29 00:35:00|13454.3|13453.3|13458.2|13457.2|13462|13460.9|13453.5|13452.5|822
1659055200000|2022-07-29 00:40:00|13458.1|13457.1|13451.8|13450.8|13461.3|13460.3|13450.5|13449.5|944
1659055500000|2022-07-29 00:45:00|13451.4|13450.7|13453.7|13452.7|13457.3|13456.4|13450.3|13449.6|914
1659055800000|2022-07-29 00:50:00|13453|13452|13452.6|13448.3|13468.1|13467.1|13448.3|13446.5|1484
1659056100000|2022-07-29 00:55:00|13453.3|13450.4|13451.2|13449.6|13455.7|13453.8|13439.5|13438.1|1826
1659056400000|2022-07-29 01:00:00|13450.6|13449.5|13452.4|13451.4|13456.9|13455.7|13448.7|13447.5|1234
1659056700000|2022-07-29 01:05:00|13452.3|13451.3|13453.2|13452.2|13456.7|13455.7|13449.7|13448.7|916
1659057000000|2022-07-29 01:10:00|13452.7|13451.7|13444.7|13443.7|13454.9|13453.6|13441.7|13440.7|1057
1659057300000|2022-07-29 01:15:00|13444.6|13443.6|13444.7|13443.7|13447.3|13446.2|13441.9|13440.9|825
1659057600000|2022-07-29 01:20:00|13444.6|13443.6|13451.8|13450.8|13452.1|13451.1|13442.7|13441.6|890
1659057900000|2022-07-29 01:25:00|13451.9|13450.9|13450.8|13449.8|13454.7|13454|13448.9|13447.9|649
1659058200000|2022-07-29 01:30:00|13450.6|13449.9|13452.9|13451.9|13453.3|13452.3|13447.1|13446.2|782
1659058500000|2022-07-29 01:35:00|13452.8|13451.8|13458.1|13457.1|13458.1|13457.1|13451.4|13450.6|873
1659058800000|2022-07-29 01:40:00|13458|13457|13450.9|13449.9|13458.2|13457.2|13450.5|13449.5|627
1659059100000|2022-07-29 01:45:00|13451.1|13450.1|13450|13449|13455.8|13454.9|13448.1|13447.1|786
1659059400000|2022-07-29 01:50:00|13450.1|13449.1|13443.4|13442.4|13450.5|13449.6|13442|13441.1|798
1659059700000|2022-07-29 01:55:00|13443.3|13442.3|13450.4|13449.4|13451.4|13450.7|13441.5|13440.7|816
1659060000000|2022-07-29 02:00:00|13450.3|13449.3|13441.8|13440.3|13450.3|13449.3|13438.6|13437.8|777
1659060300000|2022-07-29 02:05:00|13441.6|13440.6|13438.8|13437.8|13441.6|13440.6|13437.6|13436.8|686
1659060600000|2022-07-29 02:10:00|13438.5|13437.5|13438.3|13437.3|13439.6|13438.7|13435.6|13434.7|705
1659060900000|2022-07-29 02:15:00|13438.2|13437.2|13435.6|13434.9|13439.8|13438.8|13435.5|13434.5|755
1659061200000|2022-07-29 02:20:00|13435.7|13435|13438.2|13437.2|13442|13441|13433.7|13433|568
1659061500000|2022-07-29 02:25:00|13438.3|13437.3|13436.4|13435.4|13441.5|13440.7|13434.4|13433.4|619
1659061800000|2022-07-29 02:30:00|13436.5|13435.5|13438.2|13437.2|13440.2|13439.4|13435.3|13434.3|549
1659062100000|2022-07-29 02:35:00|13438.3|13437.3|13427.5|13426.5|13438.4|13437.5|13427.3|13426.3|551
1659062400000|2022-07-29 02:40:00|13427.6|13426.6|13433.8|13432.8|13435.9|13434.9|13424.3|13423.5|698
1659062700000|2022-07-29 02:45:00|13433.4|13432.4|13437.8|13436.8|13439.3|13438.3|13432.7|13431.8|522
1659063000000|2022-07-29 02:50:00|13437.9|13436.9|13435.6|13434.9|13438.3|13437.5|13434.1|13433|569
1659063300000|2022-07-29 02:55:00|13435.5|13434.8|13430.2|13429.2|13436.4|13435.7|13428.4|13427.6|546
1659063600000|2022-07-29 03:00:00|13429.6|13428.6|13429.1|13428.4|13433.5|13432.3|13428.5|13427.6|595
1659063900000|2022-07-29 03:05:00|13429.3|13428.3|13404.9|13403.9|13429.3|13428.3|13403.4|13401.9|1377
1659064200000|2022-07-29 03:10:00|13404.6|13403.6|13377.9|13376.8|13407.9|13406.7|13371.6|13370|1903
1659064500000|2022-07-29 03:15:00|13377.5|13376.4|13372.1|13370.1|13386.8|13385.7|13371.1|13369.3|1539
1659064800000|2022-07-29 03:20:00|13372|13370|13364.8|13363.8|13372|13370|13357.4|13355.5|1649
1659065100000|2022-07-29 03:25:00|13365.1|13363.9|13370.3|13369.3|13372.9|13371.6|13362.6|13361.4|1480
1659065400000|2022-07-29 03:30:00|13370.6|13369.1|13352.7|13350.7|13372.5|13371.4|13345.1|13343|1893
1659065700000|2022-07-29 03:35:00|13352.6|13351.5|13360.5|13359.8|13363.7|13362.4|13350.2|13348.6|1691
1659066000000|2022-07-29 03:40:00|13360.7|13359.7|13354.7|13352.9|13360.7|13359.7|13349.8|13348.1|1502
1659066300000|2022-07-29 03:45:00|13354.8|13353|13330.2|13328.6|13359.2|13357.8|13327.5|13324.9|1716
1659066600000|2022-07-29 03:50:00|13330.1|13328.8|13302|13300.8|13333.3|13331.8|13302|13300.8|2107
1659066900000|2022-07-29 03:55:00|13302.2|13301.2|13317.7|13316.7|13322.8|13321.3|13297.6|13296.1|1894
1659067200000|2022-07-29 04:00:00|13317.8|13316.5|13322|13321|13322.3|13321.1|13308.5|13307.5|1548
1659067500000|2022-07-29 04:05:00|13322.2|13321.2|13323.5|13322.5|13326.8|13325.6|13316|13315|1573
1659067800000|2022-07-29 04:10:00|13323.7|13322.7|13316.9|13315.9|13326.4|13325.4|13315.9|13314.7|1324
1659068100000|2022-07-29 04:15:00|13317|13316|13319.3|13318.3|13326.9|13325.7|13315.6|13314.7|1024
1659068400000|2022-07-29 04:20:00|13319.2|13318.2|13332.9|13331.9|13334.6|13333.6|13317.4|13316.4|1185
1659068700000|2022-07-29 04:25:00|13332.6|13331.6|13328.8|13327.8|13335.2|13334.2|13323.6|13322.6|1042
1659069000000|2022-07-29 04:30:00|13328.9|13327.9|13330.7|13329.7|13333.9|13332.9|13326.5|13325.5|1036
1659069300000|2022-07-29 04:35:00|13330.9|13329.4|13338.2|13337.2|13340.2|13338.9|13328.4|13327.4|907
1659069600000|2022-07-29 04:40:00|13338.3|13337.3|13342.7|13341.7|13343.2|13342.2|13334.9|13333.9|858
1659069900000|2022-07-29 04:45:00|13342.6|13341.6|13341.7|13340.7|13343.2|13342.2|13335.4|13334.4|702
1659070200000|2022-07-29 04:50:00|13341.8|13340.8|13343.6|13342.6|13347|13346|13338.9|13338|747
1659070500000|2022-07-29 04:55:00|13343.7|13342.7|13338.9|13337.9|13344.7|13343.9|13338.2|13337.2|788
1659070800000|2022-07-29 05:00:00|13338.8|13337.8|13322.9|13321.9|13339.5|13338.4|13322.7|13321.7|1185
1659071100000|2022-07-29 05:05:00|13323.1|13322.1|13318.9|13317.9|13326.8|13325.8|13315|13314.1|1066
1659071400000|2022-07-29 05:10:00|13318.8|13317.8|13322.3|13321.3|13326.2|13325.2|13317.4|13316.2|819
1659071700000|2022-07-29 05:15:00|13322.2|13321.2|13310.9|13309.9|13322.5|13321.5|13310.2|13309.5|956
1659072000000|2022-07-29 05:20:00|13310.8|13309.8|13287.7|13286.6|13312|13310.8|13277.3|13275.5|2002
1659072300000|2022-07-29 05:25:00|13287.8|13286.8|13299.3|13297.8|13299.7|13298.3|13281.7|13280.5|1568
1659072600000|2022-07-29 05:30:00|13298.9|13297.9|13301.9|13300.9|13311.1|13309.9|13298.2|13296.5|1757
1659072900000|2022-07-29 05:35:00|13301.8|13300.8|13295.6|13294.6|13308.4|13307.1|13293.9|13292.6|1572
1659073200000|2022-07-29 05:40:00|13296|13294.3|13294.3|13292.6|13299|13297.9|13288.1|13286.3|1778
1659073500000|2022-07-29 05:45:00|13294.4|13292.5|13303.8|13302.3|13305.4|13304|13290.1|13288.9|1671
1659073800000|2022-07-29 05:50:00|13303.5|13302.5|13295.6|13293.9|13305.9|13304.6|13294|13292.6|1521
1659074100000|2022-07-29 05:55:00|13295.5|13293.7|13304.2|13301.8|13304.3|13301.8|13287.6|13286.3|1467
1659074400000|2022-07-29 06:00:00|13303.6|13301.4|13298.3|13296.7|13313.9|13312.1|13294.7|13293.1|1997
1659074700000|2022-07-29 06:05:00|13298.5|13296.6|13300.6|13299.6|13307.1|13305.2|13294.8|13293.7|1606
1659075000000|2022-07-29 06:10:00|13300.8|13299.8|13298.3|13297.3|13303.6|13302.6|13294.7|13293.7|1134
1659075300000|2022-07-29 06:15:00|13298.4|13297.4|13298.3|13296.8|13301.1|13300.1|13290.7|13289.6|1141
1659075600000|2022-07-29 06:20:00|13298.2|13297.3|13280.8|13279.8|13298.7|13297.5|13280.2|13279.2|1467
1659075900000|2022-07-29 06:25:00|13280.9|13279.9|13255.4|13253.5|13280.9|13279.9|13252.8|13251.2|2026
1659076200000|2022-07-29 06:30:00|13255.8|13253.7|13267.1|13266.1|13270.9|13269.4|13252.9|13251.3|2002
1659076500000|2022-07-29 06:35:00|13267|13266|13273.4|13271.9|13276.2|13275.2|13257.8|13256.3|1529
1659076800000|2022-07-29 06:40:00|13273.1|13272.1|13269.9|13268.9|13276.7|13275.4|13269|13267.8|1330
1659077100000|2022-07-29 06:45:00|13270|13269|13271.9|13271.2|13279.7|13278.7|13267.5|13266.3|1409
1659077400000|2022-07-29 06:50:00|13271.7|13270.9|13267|13266|13276.2|13275.2|13265.6|13264.6|1254
1659077700000|2022-07-29 06:55:00|13266.9|13265.9|13257.7|13256.7|13268.5|13267.3|13251.3|13249.8|1484
1659078000000|2022-07-29 07:00:00|13257.8|13256.8|13279.7|13278.7|13283.9|13282.3|13255.2|13254.2|1762
1659078300000|2022-07-29 07:05:00|13279.9|13278.2|13283.9|13282.9|13288.2|13287.2|13274.8|13273.4|1546
1659078600000|2022-07-29 07:10:00|13284|13283|13289.7|13288.7|13297.3|13296.3|13283|13281.8|1167
1659078900000|2022-07-29 07:15:00|13289.8|13288.8|13280|13279.3|13293.5|13292.5|13279.2|13278.2|1156
1659079200000|2022-07-29 07:20:00|13279.9|13279.2|13286.9|13285.9|13291.2|13290.2|13273.1|13272.2|1189
1659079500000|2022-07-29 07:25:00|13287.1|13285.5|13283.5|13282.5|13295.9|13294.9|13281.1|13280.2|1161
1659079800000|2022-07-29 07:30:00|13283.6|13282.6|13279.6|13278.6|13283.9|13283.1|13271.7|13270.5|1100
1659080100000|2022-07-29 07:35:00|13279.5|13278.5|13272.7|13271.7|13280|13279|13268.6|13267.6|1046
1659080400000|2022-07-29 07:40:00|13273.1|13272.1|13288.9|13287.9|13291.4|13290.2|13272.4|13271.4|1133
1659080700000|2022-07-29 07:45:00|13289|13288|13274.2|13273.2|13289.1|13288.1|13274|13273|882
1659081000000|2022-07-29 07:50:00|13274.1|13273.1|13281.7|13280.7|13286.8|13285.8|13274.1|13273.1|964
1659081300000|2022-07-29 07:55:00|13282.1|13281.1|13277.6|13276.6|13288|13287.3|13277.2|13276.2|936
1659081600000|2022-07-29 08:00:00|13277.9|13276.4|13285.6|13284.9|13287.5|13286.6|13275.6|13274.8|1016
1659081900000|2022-07-29 08:05:00|13286.2|13285.5|13290.9|13289.9|13295.2|13294.2|13283.7|13282.7|1026
1659082200000|2022-07-29 08:10:00|13290.8|13289.8|13294.6|13293.6|13299.8|13298.8|13289.3|13288.3|1080
1659082500000|2022-07-29 08:15:00|13294.5|13293.5|13282.9|13281.9|13298.1|13297.1|13279.9|13278.9|1276
1659082800000|2022-07-29 08:20:00|13283|13282|13288.6|13287.6|13292.3|13291.3|13282.8|13281.9|1072
1659083100000|2022-07-29 08:25:00|13288.5|13287.5|13279|13278|13289.2|13288.2|13275.4|13274.1|1213
1659083400000|2022-07-29 08:30:00|13278.6|13277.6|13290.1|13289.1|13291.1|13290.1|13278.6|13277.6|960
1659083700000|2022-07-29 08:35:00|13290|13289|13291.7|13290.7|13294.9|13294|13287.8|13287.1|995
1659084000000|2022-07-29 08:40:00|13291.6|13290.6|13296.6|13295.6|13298.1|13297.1|13290.1|13289.1|947
1659084300000|2022-07-29 08:45:00|13296.3|13295.3|13298.1|13297.1|13307.2|13306.2|13296.1|13295.1|898
1659084600000|2022-07-29 08:50:00|13298|13297|13305.2|13304.2|13308.5|13307.5|13297.3|13296.6|884
1659084900000|2022-07-29 08:55:00|13305.1|13304.1|13299.2|13298.2|13310|13308.9|13298.7|13297.7|904
1659085200000|2022-07-29 09:00:00|13299.3|13298.3|13310.4|13309.4|13312.8|13311.7|13298.4|13297.2|1004
1659085500000|2022-07-29 09:05:00|13310.6|13309.6|13318.9|13317.9|13320.4|13319.2|13310.1|13309.1|949
1659085800000|2022-07-29 09:10:00|13318.8|13317.8|13324|13323|13328.1|13326.6|13318.7|13317.7|913
1659086100000|2022-07-29 09:15:00|13323.1|13322.4|13319.8|13318.8|13324.7|13323.7|13318.5|13317.5|771
1659086400000|2022-07-29 09:20:00|13319.7|13318.7|13334.1|13332.6|13335.7|13334.7|13318|13317|1192
1659086700000|2022-07-29 09:25:00|13333.8|13332.8|13328.2|13327.2|13337|13336|13327.5|13326.5|845
1659087000000|2022-07-29 09:30:00|13328.5|13327.5|13334.8|13333.8|13335.1|13334.2|13328|13326.8|569
1659087300000|2022-07-29 09:35:00|13334.7|13333.7|13330|13329|13341|13339.8|13327.8|13326.8|812
1659087600000|2022-07-29 09:40:00|13329.7|13328.7|13337.3|13336.3|13338.8|13337.8|13328.5|13327.2|802
1659087900000|2022-07-29 09:45:00|13337.2|13336.2|13337.7|13336.7|13343.2|13342.2|13335.5|13334.5|967
1659088200000|2022-07-29 09:50:00|13337.6|13336.6|13347.8|13346.8|13348.1|13347.1|13335.9|13334.9|899
1659088500000|2022-07-29 09:55:00|13348|13347|13338|13337|13356.9|13356|13337.4|13336.4|1251
1659088800000|2022-07-29 10:00:00|13338.3|13337.3|13337.2|13336.2|13344.8|13343.9|13335.3|13334.3|874
1659089100000|2022-07-29 10:05:00|13337.1|13336.1|13334.3|13333.3|13337.5|13336.5|13332.5|13331.6|857
1659089400000|2022-07-29 10:10:00|13334.4|13333.4|13326.1|13325.1|13334.4|13333.4|13322.1|13321.1|1143
1659089700000|2022-07-29 10:15:00|13326.4|13325.4|13323.1|13322.1|13326.9|13326.2|13320.2|13319.3|706
1659090000000|2022-07-29 10:20:00|13322.9|13321.9|13324.9|13323.9|13327.3|13326.2|13321.7|13320.8|611
1659090300000|2022-07-29 10:25:00|13325|13324|13330.8|13329.8|13334.5|13333.5|13322.8|13321.9|718
1659090600000|2022-07-29 10:30:00|13330.9|13329.9|13330.2|13329.2|13332.2|13331.1|13326.5|13325.5|715
1659090900000|2022-07-29 10:35:00|13330.3|13329.3|13320.3|13319.3|13334.1|13332.9|13320.3|13319.3|830
1659091200000|2022-07-29 10:40:00|13319.7|13319|13316.5|13315.5|13322.4|13321.4|13314|13313|1029
1659091500000|2022-07-29 10:45:00|13316.4|13315.4|13324.8|13324.1|13325.2|13324.2|13315.6|13314.6|751
1659091800000|2022-07-29 10:50:00|13325.1|13324.4|13319.7|13318.7|13328.1|13327.4|13318.7|13317.8|663
1659092100000|2022-07-29 10:55:00|13319.6|13318.6|13323.9|13322.9|13327.8|13326.8|13317.7|13316.8|806
1659092400000|2022-07-29 11:00:00|13323.7|13322.7|13321.7|13320.7|13325.4|13324.4|13319|13318|902
1659092700000|2022-07-29 11:05:00|13321.8|13320.8|13324.2|13323.2|13327.1|13326.1|13317.9|13317.1|991
1659093000000|2022-07-29 11:10:00|13323.9|13322.9|13337.1|13336.1|13337.5|13336.5|13321.8|13320.9|847
1659093300000|2022-07-29 11:15:00|13336.9|13335.9|13343.9|13342.9|13344|13343|13335|13334|1015
1659093600000|2022-07-29 11:20:00|13343.8|13342.8|13344.1|13343.1|13345.2|13344.2|13337.8|13336.8|769
1659093900000|2022-07-29 11:25:00|13344|13343|13346.5|13345.5|13349.7|13348.7|13343|13341.9|785
1659094200000|2022-07-29 11:30:00|13346.6|13345.6|13338.4|13337.4|13346.6|13345.6|13337.7|13336.7|685
1659094500000|2022-07-29 11:35:00|13338.3|13337.3|13337.6|13336.6|13338.5|13337.5|13331.9|13330.9|868
1659094800000|2022-07-29 11:40:00|13337.5|13336.5|13339.4|13338.4|13343.6|13342.9|13336.3|13335.3|813
1659095100000|2022-07-29 11:45:00|13339.6|13338.6|13341.9|13340.9|13342.4|13341.3|13337.4|13336.2|684
1659095400000|2022-07-29 11:50:00|13342.2|13341.5|13342.8|13341.8|13347.5|13346.5|13341.5|13340.5|915
1659095700000|2022-07-29 11:55:00|13342.7|13342.1|13345|13344.3|13350|13349|13342.4|13341.7|807
1659096000000|2022-07-29 12:00:00|13345.4|13344.7|13362|13361|13370.3|13369.2|13344.8|13343.8|1423
1659096300000|2022-07-29 12:05:00|13361.8|13360.8|13367.3|13366.3|13375.2|13374.2|13360.3|13359.1|1112
1659096600000|2022-07-29 12:10:00|13367|13366.7|13377.5|13376.5|13381.2|13380|13367|13366.2|1152
1659096900000|2022-07-29 12:15:00|13377.4|13376.4|13376.3|13375.3|13387|13386|13375.4|13374.2|1021
1659097200000|2022-07-29 12:20:00|13376.5|13375.5|13381.7|13380.7|13381.7|13380.7|13373.4|13372.5|1099
1659097500000|2022-07-29 12:25:00|13381.9|13381|13380.5|13377|13385.4|13384.5|13374.5|13373.5|1169
1659097800000|2022-07-29 12:30:00|13381|13376.6|13415.1|13413.6|13425.2|13423.6|13381|13376.6|2503
1659098100000|2022-07-29 12:35:00|13414.8|13413.8|13399.2|13397.5|13421.2|13419.8|13397.5|13396|1947
1659098400000|2022-07-29 12:40:00|13399.1|13397.6|13397.1|13396.4|13401.4|13399.9|13388.6|13387.5|1756
1659098700000|2022-07-29 12:45:00|13397.3|13396.3|13391.7|13390.7|13408.2|13406.5|13388.7|13387|1857
1659099000000|2022-07-29 12:50:00|13391.6|13390.6|13399|13398|13399.6|13398.6|13390.9|13389.7|1384
1659099300000|2022-07-29 12:55:00|13399.2|13398.5|13407.4|13406.7|13410.3|13409.3|13395.6|13394.6|1279
1659099600000|2022-07-29 13:00:00|13406.9|13406.4|13410.7|13409.7|13416.9|13415.9|13405.2|13404.2|1356
1659099900000|2022-07-29 13:05:00|13410.3|13409.3|13424.3|13423.3|13427.4|13426.2|13407.1|13406.1|1308
1659100200000|2022-07-29 13:10:00|13424.4|13423.4|13444.5|13443.5|13450.6|13449.2|13419.7|13418.4|1587
1659100500000|2022-07-29 13:15:00|13444.8|13443.8|13448|13447|13460.4|13459.2|13442.8|13441.7|1660
1659100800000|2022-07-29 13:20:00|13448.1|13447.4|13438.5|13437|13452.6|13451.5|13436.9|13435.8|1492
1659101100000|2022-07-29 13:25:00|13438.2|13437.2|13431.5|13430.5|13441.9|13441.1|13429.8|13428.7|1186
1659101400000|2022-07-29 13:30:00|13432.2|13431.2|13436.2|13435.2|13451.4|13450.4|13431|13430|1542
1659101700000|2022-07-29 13:35:00|13436.6|13435.6|13443.3|13442.3|13452|13451|13436.6|13435.6|1241
1659102000000|2022-07-29 13:40:00|13443.1|13442.1|13424.5|13422.6|13451.4|13449.6|13423.9|13422.3|1815
1659102300000|2022-07-29 13:45:00|13424.6|13422.7|13428.6|13427.9|13437.3|13436.5|13421.5|13419.2|1479
1659102600000|2022-07-29 13:50:00|13428.8|13427.8|13423.5|13422.5|13439.2|13438.4|13422.7|13421.5|1204
1659102900000|2022-07-29 13:55:00|13423.8|13422.3|13413.1|13410.3|13427.6|13426.6|13409.9|13408.4|1493
1659103200000|2022-07-29 14:00:00|13413.8|13409.5|13407.2|13406.2|13436.6|13431.1|13405.1|13404.1|2042
1659103500000|2022-07-29 14:05:00|13407.1|13406.1|13398.8|13397.8|13409.4|13408.4|13390.7|13389.4|1804
1659103800000|2022-07-29 14:10:00|13398.6|13397.9|13396.7|13395.7|13404.9|13403.9|13390.3|13389.3|1449
1659104100000|2022-07-29 14:15:00|13397.1|13396.1|13402.5|13401.5|13403.9|13402.9|13393|13392.2|1242
1659104400000|2022-07-29 14:20:00|13402.4|13401.4|13415.2|13414.2|13419.8|13418.8|13399.7|13398.7|1335
1659104700000|2022-07-29 14:25:00|13415.3|13414.3|13405.6|13404.6|13417.1|13416.1|13402.3|13401.1|1172
1659105000000|2022-07-29 14:30:00|13405.7|13404.7|13402.5|13401.5|13407.2|13405.9|13395.7|13394.5|1349
1659105300000|2022-07-29 14:35:00|13402.6|13401.6|13387.2|13386.2|13404.2|13403.2|13384.1|13382.8|1315
1659105600000|2022-07-29 14:40:00|13387.1|13386.1|13396.5|13395.5|13398|13396.8|13385.7|13384.7|1352
1659105900000|2022-07-29 14:45:00|13396.6|13395.6|13391.1|13390.1|13396.6|13395.6|13380.1|13379.2|1429
1659106200000|2022-07-29 14:50:00|13391.2|13390.2|13384.5|13383.5|13391.4|13390.6|13382.8|13381.5|1558
1659106500000|2022-07-29 14:55:00|13384.6|13383.6|13366.7|13365.7|13387.1|13385.7|13361.4|13360|1848
1659106800000|2022-07-29 15:00:00|13366.9|13365.9|13361.8|13361.1|13371.6|13370.3|13355.8|13354.6|1643
1659107100000|2022-07-29 15:05:00|13361.5|13360.5|13354.8|13353.8|13363.5|13362.4|13352.9|13351.4|1509
1659107400000|2022-07-29 15:10:00|13354.6|13353.6|13351.8|13351.1|13355.6|13354.5|13348|13346.6|1271
1659107700000|2022-07-29 15:15:00|13351.9|13350.8|13338.3|13337.3|13354|13352.9|13332.2|13330.8|1508
1659108000000|2022-07-29 15:20:00|13338.1|13337.1|13343.5|13342.5|13344|13343|13325.3|13323.8|1440
1659108300000|2022-07-29 15:25:00|13343.4|13342.4|13344.3|13343.3|13345.6|13344.6|13338|13336.8|1073
1659108600000|2022-07-29 15:30:00|13344.1|13343.1|13344.2|13343.5|13355.9|13354.7|13342.3|13341.1|1189
1659108900000|2022-07-29 15:35:00|13344.3|13343.6|13347.6|13346.9|13351.9|13350.9|13343.4|13342.6|1033
1659109200000|2022-07-29 15:40:00|13347.5|13346.5|13338.8|13337.8|13347.5|13346.5|13336.4|13335.5|928
1659109500000|2022-07-29 15:45:00|13338.9|13337.9|13335.7|13334.7|13339.6|13338.7|13331|13330|1157
1659109800000|2022-07-29 15:50:00|13335.6|13334.6|13323.9|13322.9|13335.7|13334.7|13323.4|13322.7|1018
1659110100000|2022-07-29 15:55:00|13323.8|13323.1|13322.4|13321.7|13328.2|13327.4|13321.9|13321.2|711
1659110400000|2022-07-29 16:00:00|13322.5|13321.5|13330.4|13329.4|13333.5|13332.5|13322.5|13321.5|1063
1659110700000|2022-07-29 16:05:00|13330.5|13329.5|13327.7|13326.7|13333.5|13332.3|13326.6|13325.2|808
1659111000000|2022-07-29 16:10:00|13327.5|13326.5|13330.4|13329.4|13334.4|13332.9|13325.6|13324.8|796
1659111300000|2022-07-29 16:15:00|13330.3|13329.3|13333|13332|13334.3|13333.4|13329.4|13328.7|650
1659111600000|2022-07-29 16:20:00|13332.9|13331.9|13336.6|13335.6|13336.8|13335.7|13332.6|13331.6|676
1659111900000|2022-07-29 16:25:00|13336.5|13335.5|13342.6|13341.6|13344|13343|13335.4|13334.4|802
1659112200000|2022-07-29 16:30:00|13342.7|13341.7|13345.2|13344.2|13346|13345.3|13341.6|13340.6|593
1659112500000|2022-07-29 16:35:00|13345.3|13344.3|13349|13348|13351.2|13350.2|13344.7|13343.7|703
1659112800000|2022-07-29 16:40:00|13349.1|13348.1|13348.8|13347.8|13351.8|13350.8|13345.8|13344.8|619
1659113100000|2022-07-29 16:45:00|13348.5|13347.5|13346|13345|13350.6|13349.6|13341.8|13340.8|711
1659113400000|2022-07-29 16:50:00|13345.9|13344.9|13341.2|13340.5|13346.3|13345.3|13338.9|13338|646
1659113700000|2022-07-29 16:55:00|13341.3|13340.3|13331.6|13330.6|13341.5|13340.5|13331.6|13330.6|611
1659114000000|2022-07-29 17:00:00|13331.7|13330.7|13340.7|13339.7|13341|13339.8|13330.7|13329.3|804
1659114300000|2022-07-29 17:05:00|13340.8|13339.8|13336.4|13335.4|13344.1|13342.8|13333.8|13332.5|748
1659114600000|2022-07-29 17:10:00|13336.2|13335.2|13337.4|13336.4|13337.9|13336.9|13333.6|13332.3|603
1659114900000|2022-07-29 17:15:00|13337.3|13336.3|13339.4|13338.4|13340.2|13339.2|13335.9|13335|397
1659115200000|2022-07-29 17:20:00|13339.3|13338.3|13338.1|13337.1|13340.8|13339.8|13336.6|13335.8|420
1659115500000|2022-07-29 17:25:00|13338.2|13337.2|13333.4|13332.4|13338.3|13337.3|13332.8|13331.8|363
1659115800000|2022-07-29 17:30:00|13333.5|13332.5|13333.9|13332.9|13334.2|13333|13330.9|13330|425
1659116100000|2022-07-29 17:35:00|13333.5|13332.8|13336|13335|13336.4|13335.3|13333.4|13332.7|425
1659116400000|2022-07-29 17:40:00|13335.9|13334.9|13333.9|13332.9|13337.7|13336.8|13333|13332.1|640
1659116700000|2022-07-29 17:45:00|13334|13333|13333.6|13332.9|13336.9|13336.2|13331.1|13330.3|468
1659117000000|2022-07-29 17:50:00|13333.7|13333|13332.1|13331.1|13334.2|13333.2|13330.1|13329.2|458
1659117300000|2022-07-29 17:55:00|13331.8|13331.2|13335.7|13334.7|13337.1|13336.1|13331.3|13330.6|388
1659117600000|2022-07-29 18:00:00|13335.8|13334.8|13335.5|13334.5|13336|13335.3|13332.5|13331.5|410
1659117900000|2022-07-29 18:05:00|13334.8|13334.1|13334.6|13333.6|13334.8|13334.1|13331.6|13330.9|448
1659118200000|2022-07-29 18:10:00|13334.5|13333.5|13334.9|13333.9|13336.8|13336.1|13333.7|13332.8|404
1659118500000|2022-07-29 18:15:00|13334.8|13333.8|13331.2|13330.5|13334.8|13333.8|13330.8|13329.8|444
1659118800000|2022-07-29 18:20:00|13331.1|13330.4|13333.3|13332.6|13334|13333.3|13331|13330.2|370
1659119100000|2022-07-29 18:25:00|13333.2|13332.5|13330.9|13330.2|13333.4|13332.7|13330.8|13330|387
1659119400000|2022-07-29 18:30:00|13331|13330.3|13333.1|13332.1|13333.7|13332.8|13330.8|13329.9|366
1659119700000|2022-07-29 18:35:00|13333|13332|13334|13333|13334.5|13333.8|13331.3|13330.5|406
1659120000000|2022-07-29 18:40:00|13333.9|13332.9|13333.9|13332.9|13335.9|13334.9|13332.9|13331.7|452
1659120300000|2022-07-29 18:45:00|13334|13333|13334.4|13333.4|13334.6|13333.9|13332.8|13331.5|545
1659120600000|2022-07-29 18:50:00|13334.3|13333.3|13335.4|13334.4|13337.4|13336.4|13332.9|13331.9|458
1659120900000|2022-07-29 18:55:00|13335.5|13334.5|13334.7|13333.7|13336.6|13335.7|13332.8|13331.8|487
1659121200000|2022-07-29 19:00:00|13333.7|13332.7|13337.6|13336.6|13339|13337.8|13333.4|13332|838
1659121500000|2022-07-29 19:05:00|13337.7|13336.7|13335.4|13334.4|13338.3|13337|13334.2|13332.7|679
1659121800000|2022-07-29 19:10:00|13335.5|13334.5|13340.3|13338.7|13341.1|13339.9|13335.4|13334|843
1659122100000|2022-07-29 19:15:00|13340.1|13339.1|13338.1|13337.1|13340.4|13339.3|13336.8|13335.2|774
1659122400000|2022-07-29 19:20:00|13338.2|13337.2|13336.6|13335.1|13339.3|13338.3|13336.1|13335|408
1659122700000|2022-07-29 19:25:00|13336.2|13335.2|13338.8|13337.8|13339.8|13338.8|13335.5|13334.5|422
1659123000000|2022-07-29 19:30:00|13338.7|13337.7|13338.4|13337.4|13339.8|13339|13335.2|13334|493
1659123300000|2022-07-29 19:35:00|13338.5|13337.5|13343.2|13342.2|13344.3|13343.2|13338.4|13337.4|551
1659123600000|2022-07-29 19:40:00|13343.3|13342.3|13333.6|13332.6|13344.3|13343.3|13333.1|13331.8|556
1659123900000|2022-07-29 19:45:00|13333.5|13332.5|13329.3|13328.3|13334.9|13333.6|13329.2|13328.2|725
1659124200000|2022-07-29 19:50:00|13329.4|13327.9|13335.3|13333.7|13336.3|13335|13329.3|13327.9|1080
1659124500000|2022-07-29 19:55:00|13335.4|13333.8|13335.8|13334.1|13338|13336.6|13331|13329.7|1515
1659124800000|2022-07-29 20:00:00|13335.3|13333.6|13329.6|13328.6|13337|13335.5|13328.4|13326|1363
1659125100000|2022-07-29 20:05:00|13329.5|13328.5|13324.7|13323.7|13330.3|13328.9|13323.9|13322.4|737
1659125400000|2022-07-29 20:10:00|13325.1|13323.3|13326.2|13325.2|13328.1|13326.7|13324.8|13323.3|599
1659125700000|2022-07-29 20:15:00|13326.3|13325.3|13326.3|13325.3|13326.3|13325.3|13323.4|13322.4|243
1659126000000|2022-07-29 20:20:00|13326.2|13325.2|13325.1|13324.1|13327.1|13326.1|13324.5|13323.5|269
1659126300000|2022-07-29 20:25:00|13324.9|13323.9|13325.3|13324.3|13327.7|13326.7|13323.8|13322.8|390
1659126600000|2022-07-29 20:30:00|13325.9|13324.9|13327.4|13326.4|13327.7|13326.7|13325.9|13324.9|183
1659126900000|2022-07-29 20:35:00|13327.2|13326.2|13324.8|13323.8|13327.3|13326.3|13323.8|13321.2|887
1659127200000|2022-07-29 20:40:00|13324.7|13323.7|13324|13323|13327.6|13324.3|13323.4|13320.5|468
1659127500000|2022-07-29 20:45:00|13323.6|13322.6|13322.3|13321.3|13325.4|13322.7|13321.4|13318.5|182
1659127800000|2022-07-29 20:50:00|13322.4|13321.4|13323.8|13322.8|13326.8|13323.7|13322.3|13319.3|213
1659128100000|2022-07-29 20:55:00|13323.9|13322.9|13325.2|13321.1|13331.2|13325.2|13322.8|13319.4|265
1659297600000|2022-07-31 20:00:00|13334.5|13322.5|13334.5|13322.5|13339.6|13327.6|13333.4|13321.4|13
1659297900000|2022-07-31 20:05:00|13333.4|13321.4|13334.5|13322.5|13334.5|13322.5|13333.4|13321.4|2
1659298200000|2022-07-31 20:10:00|13333.4|13321.4|13334.5|13322.5|13334.5|13322.5|13333.4|13321.4|2
1659298500000|2022-07-31 20:15:00|13333.5|13321.7|13334.5|13322.5|13334.5|13322.5|13333.5|13321.7|2
1659298800000|2022-07-31 20:20:00|13336.9|13324.9|13334.5|13322.5|13336.9|13324.9|13333.5|13322|3
1659299100000|2022-07-31 20:25:00|13331.1|13319.1|13331|13321.6|13331.3|13321.6|13330|13319|10
1659299400000|2022-07-31 20:30:00|13329.9|13319|13336|13324|13338.9|13326.9|13329.9|13319|10
1659299700000|2022-07-31 20:35:00|13335.1|13323.1|13336|13324|13336|13324|13335.1|13323.1|2
1659300000000|2022-07-31 20:40:00|13333.1|13321.1|13336|13324|13336|13324|13333.1|13321.1|2
1659300300000|2022-07-31 20:45:00|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|1
1659300600000|2022-07-31 20:50:00|13334|13322|13338.9|13326.9|13338.9|13326.9|13333.1|13321.1|12
1659300900000|2022-07-31 20:55:00|13336.2|13324.2|13336.6|13324.6|13338.9|13326.9|13336.2|13324.2|3
1659301200000|2022-07-31 21:00:00|13336.5|13324.5|13333.3|13327.3|13336.5|13329.9|13331.8|13324.5|11
1659301500000|2022-07-31 21:05:00|13333.6|13327.6|13331.4|13325.4|13336|13335.3|13330.9|13324.9|51
1659301800000|2022-07-31 21:10:00|13332.4|13326.4|13328.6|13322.6|13332.6|13326.6|13326.9|13320.9|157
1659302100000|2022-07-31 21:15:00|13326.9|13320.9|13329.6|13323.6|13330.4|13324.4|13326.9|13320.9|82
1659302400000|2022-07-31 21:20:00|13328.6|13322.6|13330.6|13324.6|13331.3|13325.3|13328.6|13322.6|123
1659302700000|2022-07-31 21:25:00|13329.6|13323.6|13323.3|13318.8|13331.1|13325.1|13323|13318.3|209
1659303000000|2022-07-31 21:30:00|13322.9|13318.9|13324.1|13319.2|13325.4|13320|13322.9|13318.1|237
1659303300000|2022-07-31 21:35:00|13325.5|13319.5|13325.2|13319.2|13326.1|13320.1|13323.4|13318.4|256
1659303600000|2022-07-31 21:40:00|13325.5|13319.5|13325.1|13319.1|13325.7|13320.1|13323.7|13318.8|267
1659303900000|2022-07-31 21:45:00|13323.8|13319.9|13323.3|13319.7|13324.2|13320.8|13322.6|13318.9|380
1659304200000|2022-07-31 21:50:00|13323.1|13320|13323.3|13319.9|13324.5|13320.4|13322.7|13318.5|432
1659304500000|2022-07-31 21:55:00|13323.6|13319.8|13323.2|13320|13324.4|13320.6|13322.3|13318.5|390
1659304800000|2022-07-31 22:00:00|13323.8|13320.1|13326.7|13322.4|13331.3|13326.9|13323.3|13318.9|631
1659305100000|2022-07-31 22:05:00|13327|13322.2|13332.7|13328.2|13334.8|13330.7|13325.5|13321.3|534
1659305400000|2022-07-31 22:10:00|13332.5|13328.4|13337.3|13332.7|13338.8|13333.9|13332.5|13327.8|568
1659305700000|2022-07-31 22:15:00|13336.6|13332.9|13335.8|13333|13339.9|13336.2|13335|13331|685
1659306000000|2022-07-31 22:20:00|13335.9|13332.9|13333.8|13329.7|13339.1|13335.7|13332.3|13328.2|849
1659306300000|2022-07-31 22:25:00|13333.7|13329.8|13332.7|13330.3|13334.2|13332.1|13329.9|13326.1|701
1659306600000|2022-07-31 22:30:00|13332.6|13330.4|13333.3|13330.5|13335.6|13332.9|13328.8|13325.9|698
1659306900000|2022-07-31 22:35:00|13333.1|13330.6|13333.3|13331.6|13336.4|13333.7|13328.6|13327|607
1659307200000|2022-07-31 22:40:00|13333.5|13331.7|13332.3|13330.3|13335.1|13332.8|13331.6|13329.3|503
1659307500000|2022-07-31 22:45:00|13332.4|13330.4|13333.8|13332.1|13334.6|13332.9|13330.9|13328.7|634
1659307800000|2022-07-31 22:50:00|13333.5|13331.8|13333.3|13331|13334.4|13332.4|13331.6|13329.7|593
1659308100000|2022-07-31 22:55:00|13333.4|13330.9|13334.8|13333.2|13340.1|13337.6|13332.6|13330.1|705
1659308400000|2022-07-31 23:00:00|13334.9|13332.6|13338.1|13336.6|13339.7|13338.4|13333.9|13332|583
1659308700000|2022-07-31 23:05:00|13338.2|13336.8|13340.2|13339.2|13340.7|13339.3|13336.2|13335|612
1659309000000|2022-07-31 23:10:00|13339.6|13338.6|13336.5|13335.5|13343.2|13342|13336.4|13335.4|666
1659309300000|2022-07-31 23:15:00|13336.7|13335.7|13344.4|13342.9|13344.9|13343.4|13336.7|13335.6|571
1659309600000|2022-07-31 23:20:00|13344.5|13343|13346.6|13345.6|13347.8|13346.4|13342.8|13341.9|590
1659309900000|2022-07-31 23:25:00|13347.5|13346.5|13348.1|13347.1|13350.6|13349.4|13346.4|13345.2|554
1659310200000|2022-07-31 23:30:00|13348.2|13347.2|13352.4|13351.4|13352.8|13351.5|13345|13343.6|701
1659310500000|2022-07-31 23:35:00|13351.9|13350.9|13353.9|13352.9|13355.7|13354.7|13350|13348.9|663
1659310800000|2022-07-31 23:40:00|13353.8|13352.8|13354.1|13353.1|13357.3|13355.8|13352.9|13351.8|633
1659311100000|2022-07-31 23:45:00|13353.4|13352.4|13350.8|13349.8|13356.2|13355|13349.9|13348.9|606
1659311400000|2022-07-31 23:50:00|13350.7|13349.7|13344.3|13343.3|13351.9|13350.7|13343.9|13342.3|699
1659311700000|2022-07-31 23:55:00|13344.4|13343.4|13338.1|13336.5|13344.8|13343.8|13336.7|13335.5|616
1659312000000|2022-08-01 00:00:00|13338.2|13336.7|13332.2|13331.2|13342.3|13341|13331.5|13330.2|1036
1659312300000|2022-08-01 00:05:00|13332.3|13331.3|13324.7|13323.7|13335.3|13333.8|13323.5|13322.5|1173
1659312600000|2022-08-01 00:10:00|13324.9|13323.9|13309.9|13308.1|13325.2|13324|13306|13304.8|1576
1659312900000|2022-08-01 00:15:00|13310.1|13308.4|13301.2|13300.2|13310.2|13308.6|13296.9|13295.4|1358
1659313200000|2022-08-01 00:20:00|13301.1|13300.1|13287.8|13286.8|13301.6|13300.3|13282|13280.4|1448
1659313500000|2022-08-01 00:25:00|13287.9|13286.9|13298.5|13296.6|13298.6|13297.1|13286|13284.5|1273
1659313800000|2022-08-01 00:30:00|13298.4|13296.7|13307.1|13305.6|13308|13306.6|13298.4|13296.7|1450
1659314100000|2022-08-01 00:35:00|13307.2|13305.7|13289.6|13288.6|13309.4|13308.2|13287.7|13286.7|1510
1659314400000|2022-08-01 00:40:00|13289.5|13288.5|13291.7|13290.7|13298|13296.6|13285.7|13284.5|1426
1659314700000|2022-08-01 00:45:00|13291.6|13290.6|13287.2|13285.6|13296.9|13295.9|13284.1|13283.1|1356
1659315000000|2022-08-01 00:50:00|13287.1|13285.5|13287.5|13286|13288.9|13287.5|13277.3|13275.3|1852
1659315300000|2022-08-01 00:55:00|13287.6|13286.1|13288.9|13287.9|13294.4|13293.1|13286.3|13284.9|1244
1659315600000|2022-08-01 01:00:00|13289.3|13287.8|13282.4|13280.8|13298.3|13296.9|13279.9|13278.6|1389
1659315900000|2022-08-01 01:05:00|13282.2|13281.2|13258|13257|13284.6|13283.3|13254.9|13253.9|1850
1659316200000|2022-08-01 01:10:00|13258.7|13257.1|13227.8|13226.2|13258.7|13257.3|13221.4|13219.5|2200
1659316500000|2022-08-01 01:15:00|13227.7|13226.1|13214.9|13213.2|13233.6|13231.9|13208.3|13206.7|2189
1659316800000|2022-08-01 01:20:00|13215|13213.3|13234.2|13233.2|13236.4|13234.5|13207.5|13205.5|2363
1659317100000|2022-08-01 01:25:00|13234.4|13232.8|13226.7|13225.7|13238.3|13236.6|13219.9|13218.4|1877
1659317400000|2022-08-01 01:30:00|13227.3|13226.3|13232.8|13231.8|13239.4|13238.3|13227.3|13226.3|1774
1659317700000|2022-08-01 01:35:00|13233.3|13231.5|13233.2|13231.6|13246.7|13245.5|13230.5|13228.7|1552
1659318000000|2022-08-01 01:40:00|13233.1|13231.4|13241.7|13240.1|13246.8|13245.1|13232.7|13231.2|1632
1659318300000|2022-08-01 01:45:00|13241.8|13240|13241.4|13240.4|13244|13241.3|13227.9|13226.4|1592
1659318600000|2022-08-01 01:50:00|13241.5|13240.5|13239.5|13237.4|13247.5|13246|13235.4|13233.6|1459
1659318900000|2022-08-01 01:55:00|13239.6|13237.5|13243.1|13242.1|13249.3|13248.3|13238.9|13237.4|1306
1659319200000|2022-08-01 02:00:00|13242.6|13241.6|13244.7|13243.7|13249.1|13247.9|13241.6|13240.4|1100
1659319500000|2022-08-01 02:05:00|13244.8|13243.8|13226.8|13224.9|13245.1|13243.8|13224.7|13223|1503
1659319800000|2022-08-01 02:10:00|13226.7|13225|13238.1|13236.5|13239.2|13237.8|13226.7|13225|1098
1659320100000|2022-08-01 02:15:00|13237.8|13236.4|13238.3|13236.6|13238.7|13237.4|13230.4|13229|1046
1659320400000|2022-08-01 02:20:00|13238.2|13237|13242|13240.3|13245.7|13244.8|13238|13236.5|1097
1659320700000|2022-08-01 02:25:00|13241.4|13240.4|13244.4|13243.4|13248.1|13247.1|13241|13239.8|875
1659321000000|2022-08-01 02:30:00|13244.5|13243.5|13244.7|13243.7|13245.3|13244.3|13240.4|13239.6|719
1659321300000|2022-08-01 02:35:00|13244.6|13243.6|13243|13242|13249.9|13249|13240.3|13239.3|751
1659321600000|2022-08-01 02:40:00|13242.9|13241.9|13245.2|13244.2|13245.6|13244.4|13238.8|13237.8|707
1659321900000|2022-08-01 02:45:00|13245.3|13244.3|13241.9|13240.9|13246.8|13245.8|13240.6|13239.6|506
1659322200000|2022-08-01 02:50:00|13242|13241|13245.7|13244.7|13248.3|13247.3|13241.9|13240.9|581
1659322500000|2022-08-01 02:55:00|13245.6|13244.6|13241|13240|13246|13244.7|13241|13240|639
1659322800000|2022-08-01 03:00:00|13241.1|13240.1|13241.3|13240.3|13244.7|13243.7|13239.8|13238.8|707
1659323100000|2022-08-01 03:05:00|13241.2|13240.2|13244.8|13243.8|13246.3|13245|13241.1|13239.9|551
1659323400000|2022-08-01 03:10:00|13244.7|13243.7|13264.7|13263.7|13265|13263.9|13243.1|13242.1|999
1659323700000|2022-08-01 03:15:00|13264.9|13263.9|13268.2|13267.2|13277.1|13275.5|13263.3|13262.1|1722
1659324000000|2022-08-01 03:20:00|13268.1|13267.1|13270.2|13268.7|13275.2|13273.7|13264.6|13263.6|1253
1659324300000|2022-08-01 03:25:00|13270|13269|13269.3|13268.3|13275|13273.7|13269.2|13268|925
1659324600000|2022-08-01 03:30:00|13269.4|13268.4|13267.6|13266.6|13270.7|13269.5|13266.6|13265.5|854
1659324900000|2022-08-01 03:35:00|13268.3|13267.3|13267.9|13266.2|13269.4|13268.4|13263.5|13262.2|925
1659325200000|2022-08-01 03:40:00|13267.8|13266.3|13255.7|13254.7|13267.9|13266.6|13254.3|13253.3|838
1659325500000|2022-08-01 03:45:00|13256|13254.4|13262|13261|13263.1|13261.9|13255.6|13254.4|749
1659325800000|2022-08-01 03:50:00|13262.3|13260.8|13262.5|13260.9|13263.1|13261.9|13256.6|13255.3|975
1659326100000|2022-08-01 03:55:00|13262.6|13261|13259.2|13258.2|13262.6|13261.3|13258|13256.7|726
1659326400000|2022-08-01 04:00:00|13259.1|13258.1|13256.8|13255.8|13260.5|13259.5|13255.4|13254.4|775
1659326700000|2022-08-01 04:05:00|13257.2|13256.2|13263.6|13262.6|13265.4|13264.6|13257.1|13256.1|1092
1659327000000|2022-08-01 04:10:00|13263.7|13262.7|13260.4|13259.4|13265.1|13264|13257.7|13256.7|682
1659327300000|2022-08-01 04:15:00|13260.5|13259.5|13244|13243|13260.7|13259.5|13244|13242.8|663
1659327600000|2022-08-01 04:20:00|13243.9|13242.9|13240.5|13239.5|13248.3|13247|13234.5|13232.7|1608
1659327900000|2022-08-01 04:25:00|13240.6|13239.6|13248.4|13247.4|13249|13247.6|13237.6|13236.3|1028
1659328200000|2022-08-01 04:30:00|13248.5|13247.5|13244|13242.4|13250.6|13249.6|13243.1|13242.1|897
1659328500000|2022-08-01 04:35:00|13243.6|13242.6|13248.7|13247.7|13251.4|13250.1|13242.4|13241.4|784
1659328800000|2022-08-01 04:40:00|13248.8|13247.8|13250.4|13248.7|13250.6|13249.6|13243.9|13242.9|745
1659329100000|2022-08-01 04:45:00|13250.1|13248.8|13257.2|13256.2|13257.5|13256.3|13249.7|13248.4|768
1659329400000|2022-08-01 04:50:00|13257.4|13255.9|13259.2|13258.2|13261.3|13260.3|13254.4|13253.4|811
1659329700000|2022-08-01 04:55:00|13259.1|13258.1|13260.5|13259.5|13263.3|13262.4|13259|13257.6|722
1659330000000|2022-08-01 05:00:00|13260.4|13259.4|13256.1|13254.5|13263.9|13262.9|13255.2|13253.8|573
1659330300000|2022-08-01 05:05:00|13255.7|13254.7|13255.6|13254.6|13257.2|13256.2|13250.9|13249.9|680
1659330600000|2022-08-01 05:10:00|13255.7|13254.7|13259.6|13258.6|13260.7|13259.7|13255.6|13254.6|636
1659330900000|2022-08-01 05:15:00|13259.5|13258.5|13251.9|13250.9|13260|13259.2|13250.3|13249.3|878
1659331200000|2022-08-01 05:20:00|13251.5|13250.5|13250.3|13248.8|13255|13254|13250.1|13248.8|616
1659331500000|2022-08-01 05:25:00|13250|13249|13254.1|13253.1|13255|13253.7|13249.7|13248.6|651
1659331800000|2022-08-01 05:30:00|13254.3|13253.3|13254.2|13253.2|13255.3|13254.3|13251.4|13250.3|651
1659332100000|2022-08-01 05:35:00|13254.3|13253.3|13251.4|13250.4|13254.5|13253.8|13250.3|13249.3|506
1659332400000|2022-08-01 05:40:00|13251.7|13250.7|13252.8|13251.8|13254.5|13253.7|13250.2|13249.4|732
1659332700000|2022-08-01 05:45:00|13252.7|13251.7|13246|13245|13254.7|13253.7|13243.6|13242|1037
1659333000000|2022-08-01 05:50:00|13245.9|13244.9|13260.6|13259.6|13261|13260|13245.9|13244.9|827
1659333300000|2022-08-01 05:55:00|13260.5|13259.8|13256.3|13254.7|13261.8|13260.8|13254.9|13254.2|977
1659333600000|2022-08-01 06:00:00|13255.9|13254.9|13250.7|13249.7|13261|13260|13250.1|13249.3|1014
1659333900000|2022-08-01 06:05:00|13250.6|13249.6|13259|13258|13261.4|13260.4|13250.2|13249.4|783
1659334200000|2022-08-01 06:10:00|13259.1|13258.1|13261.1|13260.1|13261.2|13260.2|13256.6|13255.6|637
1659334500000|2022-08-01 06:15:00|13260.9|13259.9|13258.4|13257.4|13260.9|13259.9|13252.3|13251.4|701
1659334800000|2022-08-01 06:20:00|13258.3|13257.3|13258.7|13258|13261.1|13260.1|13256.6|13255.9|808
1659335100000|2022-08-01 06:25:00|13258.8|13258.1|13252|13251|13260.2|13259.2|13250.7|13249.8|643
1659335400000|2022-08-01 06:30:00|13251.9|13250.9|13252.9|13251.9|13256.8|13255.8|13251.4|13250.6|591
1659335700000|2022-08-01 06:35:00|13252.8|13251.8|13252.9|13251.9|13256.9|13255.5|13251.8|13251|770
1659336000000|2022-08-01 06:40:00|13252.8|13251.8|13250.4|13249.4|13258.8|13257.3|13249.9|13249.2|862
1659336300000|2022-08-01 06:45:00|13250.2|13249.5|13234.7|13233.7|13250.5|13249.7|13231.1|13229.8|1203
1659336600000|2022-08-01 06:50:00|13234.6|13233.6|13234.8|13233.8|13240|13239.1|13232.7|13231.7|855
1659336900000|2022-08-01 06:55:00|13234.9|13233.9|13229.7|13228.7|13235.3|13234.5|13222.1|13220.9|964
1659337200000|2022-08-01 07:00:00|13230|13229|13221.7|13220.7|13236.7|13235.7|13221.6|13220.4|1136
1659337500000|2022-08-01 07:05:00|13221.6|13220.6|13224.2|13223.2|13230.4|13229.4|13221.6|13220.3|861
1659337800000|2022-08-01 07:10:00|13224.1|13223.1|13221.9|13220.9|13227.2|13225.9|13213.7|13212.7|1139
1659338100000|2022-08-01 07:15:00|13222|13221|13217.3|13216.3|13222|13221|13210.4|13209.4|1197
1659338400000|2022-08-01 07:20:00|13217.4|13216.4|13232.2|13231.5|13233.6|13232.6|13217.4|13216.4|996
1659338700000|2022-08-01 07:25:00|13232.3|13231.6|13234.9|13233.9|13236.2|13235.2|13227.4|13226.4|842
1659339000000|2022-08-01 07:30:00|13234.5|13233.5|13238|13237|13239.6|13238.6|13230.9|13229.9|937
1659339300000|2022-08-01 07:35:00|13237.8|13236.8|13244.3|13243.3|13245.4|13244.4|13237.6|13236.6|1127
1659339600000|2022-08-01 07:40:00|13244.8|13243.8|13243.2|13242.2|13245.1|13244|13238.9|13237.9|942
1659339900000|2022-08-01 07:45:00|13243.1|13242.1|13246.4|13244.7|13254.7|13253.6|13242.2|13241.2|1206
1659340200000|2022-08-01 07:50:00|13246.7|13245|13257.7|13256.7|13258.1|13257.1|13245.8|13244.8|887
1659340500000|2022-08-01 07:55:00|13257.9|13256.9|13255.9|13254.9|13259.9|13258.8|13251.8|13250.9|950
1659340800000|2022-08-01 08:00:00|13256|13255|13262.3|13261.3|13265|13263.9|13253.6|13252.8|1199
1659341100000|2022-08-01 08:05:00|13262.5|13261.5|13252.9|13251.9|13267.3|13266.3|13252.8|13251.6|1042
1659341400000|2022-08-01 08:10:00|13253|13252|13249.2|13248.5|13256.5|13255.5|13246.9|13245.9|936
1659341700000|2022-08-01 08:15:00|13249.4|13248.4|13254.1|13253.1|13255.3|13254.3|13245|13244.1|813
1659342000000|2022-08-01 08:20:00|13254.4|13253.4|13259.9|13258.9|13261.8|13260.2|13252.1|13251.2|966
1659342300000|2022-08-01 08:25:00|13259.8|13258.8|13251|13250|13261|13259.8|13249.1|13248.1|879
1659342600000|2022-08-01 08:30:00|13250.9|13249.9|13243.2|13242.5|13252|13251.1|13241.7|13240.7|810
1659342900000|2022-08-01 08:35:00|13243.1|13242.4|13237.7|13236.7|13244.1|13243.2|13236.8|13235.8|979
1659343200000|2022-08-01 08:40:00|13237.5|13236.5|13233.7|13232.7|13237.9|13236.9|13230.6|13229.3|843
1659343500000|2022-08-01 08:45:00|13233.6|13232.6|13236.6|13235.6|13239.7|13238.7|13231.4|13230.4|719
1659343800000|2022-08-01 08:50:00|13236.8|13235.8|13245.8|13244.8|13247|13246|13236.8|13235.8|780
1659344100000|2022-08-01 08:55:00|13245.2|13244.2|13235.4|13233.9|13246.7|13245.8|13235.1|13233.8|720
1659344400000|2022-08-01 09:00:00|13235.1|13234.1|13229.9|13228.9|13237.2|13236|13226.1|13225.1|720
1659344700000|2022-08-01 09:05:00|13230|13229|13234.4|13233.4|13238.3|13237.3|13229.8|13228.8|831
1659345000000|2022-08-01 09:10:00|13234.3|13233.3|13236.9|13235.9|13242.3|13241.3|13233.9|13232.9|868
1659345300000|2022-08-01 09:15:00|13237.1|13236.1|13235.2|13234.2|13240.8|13239.9|13232.2|13231.2|813
1659345600000|2022-08-01 09:20:00|13235|13234|13233.2|13232.2|13235|13234|13227.9|13226.9|941
1659345900000|2022-08-01 09:25:00|13233.3|13232.3|13225.4|13224.4|13233.3|13232.3|13221.1|13219.4|825
1659346200000|2022-08-01 09:30:00|13225.6|13224.6|13216.2|13215.2|13225.6|13224.8|13204.4|13202.8|1297
1659346500000|2022-08-01 09:35:00|13216.1|13215.1|13204.2|13202.6|13217.1|13216|13202|13200.7|1437
1659346800000|2022-08-01 09:40:00|13204.8|13202.5|13204.1|13203.1|13211.9|13211.2|13203.5|13202.2|1097
1659347100000|2022-08-01 09:45:00|13203.9|13202.9|13198.8|13197.3|13205.4|13204.4|13187.4|13186.4|1658
1659347400000|2022-08-01 09:50:00|13198.6|13197.6|13208.2|13207.5|13210.9|13209.9|13198|13197|1104
1659347700000|2022-08-01 09:55:00|13208.8|13207.8|13202.6|13201.6|13213.1|13212.1|13201.7|13200.7|916
1659348000000|2022-08-01 10:00:00|13202.3|13201.3|13194.9|13193.9|13204.8|13203.8|13194.2|13192.9|984
1659348300000|2022-08-01 10:05:00|13195.7|13194.7|13205.8|13204.8|13208.9|13207.9|13189.3|13187.4|1159
1659348600000|2022-08-01 10:10:00|13205.7|13204.7|13204.9|13203.9|13209.3|13208.3|13202.3|13201.5|939
1659348900000|2022-08-01 10:15:00|13205|13204|13199.6|13198.6|13207.1|13206.3|13198.7|13197.7|873
1659349200000|2022-08-01 10:20:00|13199.4|13198.4|13195.7|13194.7|13205.7|13204.7|13195.4|13194.4|719
1659349500000|2022-08-01 10:25:00|13195.6|13194.6|13205.6|13204.6|13205.8|13204.8|13192.3|13191.3|1056
1659349800000|2022-08-01 10:30:00|13206.4|13205.4|13200|13199|13210.2|13209.2|13199.1|13198.4|1027
1659350100000|2022-08-01 10:35:00|13200.1|13199.1|13198.4|13197.4|13204.8|13203.9|13195.4|13194.7|898
1659350400000|2022-08-01 10:40:00|13198.3|13197.3|13209.1|13208.1|13209.2|13208.2|13198.3|13197.3|741
1659350700000|2022-08-01 10:45:00|13209|13208|13212.5|13211.5|13218.7|13217.6|13206.3|13205.3|1101
1659351000000|2022-08-01 10:50:00|13212.8|13211.8|13222.4|13221.4|13224|13223|13211.5|13210.5|1108
1659351300000|2022-08-01 10:55:00|13222.2|13221.2|13225|13224|13226|13225|13219.4|13218.4|933
1659351600000|2022-08-01 11:00:00|13225.1|13224.1|13229.1|13228.1|13231.4|13230.4|13220.6|13219.6|897
1659351900000|2022-08-01 11:05:00|13229|13228|13221.5|13220.5|13232.1|13231.1|13221.3|13220.3|874
1659352200000|2022-08-01 11:10:00|13221.4|13220.4|13223.3|13222.3|13224|13223.1|13220.3|13219.4|615
1659352500000|2022-08-01 11:15:00|13223.2|13222.2|13225.2|13224.2|13229.2|13228.2|13222.3|13221.5|882
1659352800000|2022-08-01 11:20:00|13225.3|13224.3|13234.4|13233.4|13239.5|13238.2|13223.1|13222.1|944
1659353100000|2022-08-01 11:25:00|13234.2|13233.2|13235.7|13234.7|13238.2|13237|13231.4|13230.3|729
1659353400000|2022-08-01 11:30:00|13235.8|13234.8|13234.7|13234|13237.9|13237|13232|13231.1|685
1659353700000|2022-08-01 11:35:00|13234.8|13234.1|13233.7|13232.7|13234.9|13234.2|13226.8|13225.8|833
1659354000000|2022-08-01 11:40:00|13233.6|13232.6|13240.8|13239.8|13246|13245|13232.2|13231.3|908
1659354300000|2022-08-01 11:45:00|13240.9|13239.9|13250|13249|13250.1|13249.3|13238.6|13237.7|941
1659354600000|2022-08-01 11:50:00|13249.9|13248.9|13242.4|13241.4|13249.9|13248.9|13241|13240.1|939
1659354900000|2022-08-01 11:55:00|13242.3|13241.3|13242.4|13241.4|13248.1|13247.1|13240.8|13239.8|845
1659355200000|2022-08-01 12:00:00|13242.3|13241.3|13242|13241|13251.2|13250.4|13241.1|13240.1|1062
1659355500000|2022-08-01 12:05:00|13241.9|13240.9|13236|13235|13244.8|13243.8|13234.3|13233.4|876
1659355800000|2022-08-01 12:10:00|13235.9|13234.9|13230.6|13229.9|13236.5|13235.8|13230.2|13229.5|944
1659356100000|2022-08-01 12:15:00|13230.7|13230|13225.1|13224.1|13233.1|13232.3|13223.8|13222.5|784
1659356400000|2022-08-01 12:20:00|13225.2|13224.2|13227.4|13226.4|13233.4|13232.4|13222|13221|1006
1659356700000|2022-08-01 12:25:00|13227.3|13226.3|13230|13229|13230.2|13229.5|13226.5|13225.8|690
1659357000000|2022-08-01 12:30:00|13229.9|13228.9|13229|13228|13230.7|13229.8|13227.3|13226.3|769
1659357300000|2022-08-01 12:35:00|13229.1|13228.1|13222.4|13221.7|13229.3|13228.4|13217.6|13216.6|989
1659357600000|2022-08-01 12:40:00|13222.3|13221.6|13226.4|13225.7|13229.4|13228.4|13222.3|13221.5|928
1659357900000|2022-08-01 12:45:00|13226.5|13225.8|13226.3|13225.3|13230|13229.3|13224.5|13223.6|1000
1659358200000|2022-08-01 12:50:00|13225.8|13225.1|13222.4|13221.4|13226.7|13225.7|13217|13216|1257
1659358500000|2022-08-01 12:55:00|13222.5|13221.5|13205.9|13204.9|13223.8|13222.8|13205.9|13204.8|1210
1659358800000|2022-08-01 13:00:00|13206|13205|13204.4|13203.4|13210.2|13209.2|13198.9|13197.9|1346
1659359100000|2022-08-01 13:05:00|13204.6|13203.6|13194.9|13193.9|13208.4|13207.4|13193|13192|1214
1659359400000|2022-08-01 13:10:00|13195|13194|13192.5|13191.5|13197.4|13196.4|13185.2|13184.2|1218
1659359700000|2022-08-01 13:15:00|13192.6|13191.6|13188.4|13187.4|13195.3|13194.3|13185.5|13184.5|1215
1659360000000|2022-08-01 13:20:00|13188.3|13187.3|13197.1|13196.4|13197.4|13196.5|13181.7|13180.3|1400
1659360300000|2022-08-01 13:25:00|13197.5|13196.8|13195.7|13194.7|13197.5|13196.8|13189|13188|1165
1659360600000|2022-08-01 13:30:00|13195.3|13194.3|13191|13190|13200.2|13199.3|13188.6|13187.9|1315
1659360900000|2022-08-01 13:35:00|13191.2|13190.5|13188.1|13187.1|13196.2|13195.2|13185.5|13184.7|1286
1659361200000|2022-08-01 13:40:00|13188.3|13187.3|13194.6|13192.9|13199.9|13198.8|13186.7|13186|1155
1659361500000|2022-08-01 13:45:00|13194.8|13192.8|13190.8|13190.1|13199.4|13198.5|13190.7|13189.9|1082
1659361800000|2022-08-01 13:50:00|13191.6|13190.9|13192.5|13191.5|13198.7|13197.7|13191.6|13190.9|1044
1659362100000|2022-08-01 13:55:00|13192.4|13191.7|13197.9|13193.1|13200.9|13199.9|13191.7|13190.7|1342
1659362400000|2022-08-01 14:00:00|13198.5|13193.5|13221.4|13220.4|13240.5|13238.1|13196.8|13193.5|2336
1659362700000|2022-08-01 14:05:00|13221.2|13220.2|13213|13212|13223.5|13222.2|13210.3|13209.4|1689
1659363000000|2022-08-01 14:10:00|13212.9|13211.9|13194.5|13193.5|13213.3|13212.3|13189.1|13188.1|1524
1659363300000|2022-08-01 14:15:00|13194.6|13193.6|13199.7|13198.7|13205.1|13204.1|13190.9|13190.1|1304
1659363600000|2022-08-01 14:20:00|13199.8|13198.8|13206.5|13205.5|13209.1|13208.2|13199.4|13198.4|1222
1659363900000|2022-08-01 14:25:00|13206.6|13205.6|13196.9|13196.2|13210.7|13209.7|13194.3|13193.6|1037
1659364200000|2022-08-01 14:30:00|13197.1|13196.1|13195.4|13194.4|13200.3|13199.3|13191.6|13190.8|1292
1659364500000|2022-08-01 14:35:00|13195.2|13194.2|13197.3|13196.3|13197.9|13196.9|13187.3|13186.4|1300
1659364800000|2022-08-01 14:40:00|13197.5|13196.5|13194|13193.3|13200|13199|13192.5|13191.8|1037
1659365100000|2022-08-01 14:45:00|13193.9|13193.2|13179.5|13178.5|13194.2|13193.5|13179.3|13178.4|1146
1659365400000|2022-08-01 14:50:00|13179.1|13178.1|13178|13177.3|13186.9|13185.9|13172.7|13171.3|1552
1659365700000|2022-08-01 14:55:00|13178.6|13177.6|13181.3|13180.3|13192.1|13191.1|13176.8|13175.5|1438
1659366000000|2022-08-01 15:00:00|13181.6|13180|13187.8|13186.8|13188.3|13187.5|13179.1|13178|1103
1659366300000|2022-08-01 15:05:00|13187.3|13186.3|13190|13189|13194.2|13193.3|13187.1|13186.2|1015
1659366600000|2022-08-01 15:10:00|13189.9|13188.9|13180.5|13179.5|13190.9|13190|13180.2|13179.2|856
1659366900000|2022-08-01 15:15:00|13180.4|13179.4|13185.4|13184.7|13185.4|13184.7|13180|13179|800
1659367200000|2022-08-01 15:20:00|13185.7|13185|13174.2|13173.2|13187.2|13186.2|13174|13173.2|896
1659367500000|2022-08-01 15:25:00|13174.3|13173.3|13173.2|13171.7|13178.1|13177.1|13160.6|13159.5|1251
1659367800000|2022-08-01 15:30:00|13172.9|13171.9|13167.5|13166.5|13172.9|13171.9|13162.4|13161.5|1205
1659368100000|2022-08-01 15:35:00|13167.4|13166.4|13167.1|13166.4|13168.2|13167.2|13160.9|13159.9|808
1659368400000|2022-08-01 15:40:00|13167.2|13166.5|13175.2|13174.2|13176.2|13175.2|13164|13163.2|917
1659368700000|2022-08-01 15:45:00|13175.3|13174.3|13175.4|13174.7|13176.6|13175.9|13170.8|13170.1|778
1659369000000|2022-08-01 15:50:00|13174.7|13174|13177.2|13176.5|13177.3|13176.6|13172|13171.1|586
1659369300000|2022-08-01 15:55:00|13177.3|13176.6|13182.4|13181.4|13182.7|13182|13175.5|13174.8|786
1659369600000|2022-08-01 16:00:00|13182.5|13181.7|13182.9|13181.9|13183.2|13182.4|13179|13178|622
1659369900000|2022-08-01 16:05:00|13183.1|13182.1|13180.3|13179.3|13184.5|13183.5|13179.3|13178.3|858
1659370200000|2022-08-01 16:10:00|13180.1|13179.1|13182.1|13181.1|13185.4|13184.4|13179|13178|870
1659370500000|2022-08-01 16:15:00|13182|13181|13187.5|13186.8|13189|13188|13181.4|13180.5|730
1659370800000|2022-08-01 16:20:00|13187.1|13186.4|13182.2|13181.2|13187.3|13186.6|13179|13177.9|765
1659371100000|2022-08-01 16:25:00|13182.7|13181.7|13189.1|13188.1|13189.7|13188.9|13182.2|13181.2|685
1659371400000|2022-08-01 16:30:00|13189|13188|13183.5|13182.5|13189.8|13189.1|13182.6|13181.6|600
1659371700000|2022-08-01 16:35:00|13183.4|13182.4|13179.5|13178.5|13183.7|13182.8|13178.5|13177.7|734
1659372000000|2022-08-01 16:40:00|13179.4|13178.4|13182.1|13181.1|13183|13182.1|13179.2|13178.3|571
1659372300000|2022-08-01 16:45:00|13182.2|13181.2|13176|13175.3|13182.5|13181.5|13175.2|13174.5|536
1659372600000|2022-08-01 16:50:00|13175.9|13175.2|13175.1|13174.4|13177.5|13176.6|13175|13174.1|407
1659372900000|2022-08-01 16:55:00|13175|13174.3|13176.8|13175.8|13177.1|13176.3|13172.7|13172|413
1659373200000|2022-08-01 17:00:00|13176.9|13175.9|13180|13179.3|13181|13180.2|13174.5|13173.7|576
1659373500000|2022-08-01 17:05:00|13179.9|13179.2|13183.3|13182.6|13184.1|13183.3|13179.9|13179.2|536
1659373800000|2022-08-01 17:10:00|13183.4|13182.7|13189.9|13189.2|13190.1|13189.4|13183|13182.3|518
1659374100000|2022-08-01 17:15:00|13190.2|13189.4|13193.3|13192.3|13194.6|13193.8|13188.7|13187.8|578
1659374400000|2022-08-01 17:20:00|13193.2|13192.2|13191.8|13190.8|13194.3|13193.6|13191.1|13190.4|493
1659374700000|2022-08-01 17:25:00|13191.6|13190.6|13191.6|13190.9|13192.6|13191.7|13190.5|13189.8|378
1659375000000|2022-08-01 17:30:00|13191.5|13190.8|13186.5|13185.5|13191.6|13190.9|13186.2|13185.3|480
1659375300000|2022-08-01 17:35:00|13186.4|13185.7|13184.6|13183.6|13187.4|13186.6|13184.2|13183.2|549
1659375600000|2022-08-01 17:40:00|13184.5|13183.5|13184.8|13184.1|13186.2|13185.3|13183.2|13182.4|389
1659375900000|2022-08-01 17:45:00|13184.9|13184.2|13186.9|13186.2|13187.9|13187.2|13183.2|13182.3|512
1659376200000|2022-08-01 17:50:00|13187|13186.3|13189.2|13188.5|13190.4|13189.7|13186.2|13185.5|497
1659376500000|2022-08-01 17:55:00|13189.1|13188.4|13193|13192|13194.1|13193.3|13188.2|13187.4|520
1659376800000|2022-08-01 18:00:00|13193.1|13192.1|13198.9|13197.9|13199|13198|13192.3|13191.4|646
1659377100000|2022-08-01 18:05:00|13199|13198|13195.8|13195.1|13199.6|13198.8|13195|13194.3|482
1659377400000|2022-08-01 18:10:00|13195.9|13195.2|13194.9|13194.2|13196.1|13195.2|13194|13193.1|307
1659377700000|2022-08-01 18:15:00|13194.8|13194.1|13197.3|13196.3|13197.8|13196.8|13194.3|13193.4|397
1659378000000|2022-08-01 18:20:00|13197.4|13196.4|13196.9|13195.9|13198.1|13197|13195.9|13194.9|427
1659378300000|2022-08-01 18:25:00|13197|13196|13195.7|13194.7|13197.5|13196.6|13195.1|13194.2|284
1659378600000|2022-08-01 18:30:00|13195.6|13194.6|13195|13194.3|13195.7|13194.7|13194.1|13193.2|419
1659378900000|2022-08-01 18:35:00|13195.1|13194.4|13195.1|13194.4|13197.2|13196.2|13194.9|13194.1|305
1659379200000|2022-08-01 18:40:00|13195.2|13194.1|13193.6|13192.9|13195.2|13194.2|13192.7|13191.9|348
1659379500000|2022-08-01 18:45:00|13193.7|13193|13190|13189.3|13196.9|13196.2|13189.8|13189|437
1659379800000|2022-08-01 18:50:00|13190.1|13189.4|13184.5|13183.5|13191.1|13190.1|13184.4|13183.5|513
1659380100000|2022-08-01 18:55:00|13184.3|13183.6|13181.1|13180.4|13185.7|13184.8|13179.6|13178.7|579
1659380400000|2022-08-01 19:00:00|13181.3|13180.6|13182.1|13181.4|13185.6|13184.5|13181.3|13180.5|724
1659380700000|2022-08-01 19:05:00|13182.2|13181.5|13179.6|13178.6|13182.3|13181.5|13179|13178|418
1659381000000|2022-08-01 19:10:00|13179.5|13178.5|13168.7|13167.7|13180.3|13179.4|13168.3|13167.2|535
1659381300000|2022-08-01 19:15:00|13168.8|13167.8|13170.2|13169.5|13172|13171|13167.6|13166.7|573
1659381600000|2022-08-01 19:20:00|13170.1|13169.4|13170.4|13169.7|13172.6|13171.4|13170.1|13169|349
1659381900000|2022-08-01 19:25:00|13170.3|13169.6|13165.9|13164.9|13170.4|13169.7|13165.3|13164.5|478
1659382200000|2022-08-01 19:30:00|13165.8|13164.8|13165|13164|13167.6|13166.7|13164.3|13163.6|352
1659382500000|2022-08-01 19:35:00|13164.9|13163.9|13170.6|13169.9|13171|13170|13163.2|13162.3|449
1659382800000|2022-08-01 19:40:00|13170.5|13169.8|13169.2|13168.2|13173.2|13172.3|13168.7|13167.7|549
1659383100000|2022-08-01 19:45:00|13169.4|13168.4|13170.7|13169.7|13171.1|13170.2|13166.8|13165.8|399
1659383400000|2022-08-01 19:50:00|13170.5|13169.5|13165|13164.3|13171.1|13170.3|13165|13164.3|454
1659383700000|2022-08-01 19:55:00|13164.9|13164.2|13165.2|13164.2|13167|13166.1|13163|13162|520
1659384000000|2022-08-01 20:00:00|13165.3|13164.3|13166.9|13165.9|13166.9|13165.9|13161.5|13160.6|470
1659384300000|2022-08-01 20:05:00|13166.8|13165.8|13166.3|13165.3|13167.6|13166.4|13164.5|13163.2|283
1659384600000|2022-08-01 20:10:00|13166.2|13165.2|13163|13162|13166.9|13165.6|13162|13160.8|371
1659384900000|2022-08-01 20:15:00|13162.9|13161.9|13164.1|13163.1|13164.7|13163.2|13161.7|13160.7|258
1659385200000|2022-08-01 20:20:00|13164.2|13163.2|13162.9|13161.9|13165.7|13164.7|13162.3|13161.2|265
1659385500000|2022-08-01 20:25:00|13163|13162|13162.8|13161.8|13164.7|13163.7|13161.9|13161|279
1659385800000|2022-08-01 20:30:00|13162.7|13161.7|13162.3|13161.3|13163|13162.3|13161.5|13160.5|228
1659386100000|2022-08-01 20:35:00|13162.2|13161.2|13161.5|13160.5|13162.9|13161.9|13161.1|13160.1|137
1659386400000|2022-08-01 20:40:00|13161.1|13160.1|13164.5|13162.9|13164.6|13163.3|13161|13160|231
1659386700000|2022-08-01 20:45:00|13164.2|13163.2|13162.4|13160.8|13164.6|13163.3|13161.2|13159.9|487
1659387000000|2022-08-01 20:50:00|13162.5|13160.6|13162.3|13160.6|13165|13163.1|13162.1|13160.5|549
1659387300000|2022-08-01 20:55:00|13162.4|13160.5|13163|13159.6|13163.9|13160.9|13160.9|13158.7|567
1659387600000|2022-08-01 21:00:00|13163.8|13159.4|13176.5|13170.5|13176.5|13170.5|13163.4|13158|78
1659387900000|2022-08-01 21:05:00|13176.8|13170.8|13174.1|13168.1|13176.8|13170.8|13173.5|13167.5|100
1659388200000|2022-08-01 21:10:00|13174.8|13168.8|13165.4|13159.4|13175.6|13169.6|13164.3|13158.8|374
1659388500000|2022-08-01 21:15:00|13166|13160|13171.1|13165.1|13174.1|13168.1|13165.1|13159.1|391
1659388800000|2022-08-01 21:20:00|13170.9|13164.9|13171.8|13165.8|13172.2|13166.2|13170.9|13164.9|53
1659389100000|2022-08-01 21:25:00|13171.9|13165.9|13165.9|13161.6|13172.2|13166.2|13165.7|13159.7|485
1659389400000|2022-08-01 21:30:00|13166|13161.4|13167.3|13163.2|13169.1|13163.7|13165.5|13159.5|342
1659389700000|2022-08-01 21:35:00|13166.5|13162.8|13166.6|13162.8|13167.2|13163.6|13165.4|13161.2|261
1659390000000|2022-08-01 21:40:00|13166.5|13162.7|13166.8|13163.5|13168.1|13164.5|13166.5|13162.6|537
1659390300000|2022-08-01 21:45:00|13166.7|13163.4|13167.6|13163.1|13168.6|13164.9|13166.6|13162.9|281
1659390600000|2022-08-01 21:50:00|13167.8|13163.7|13167.3|13164|13168.8|13164.9|13166.9|13162.6|163
1659390900000|2022-08-01 21:55:00|13167.1|13163.3|13168.7|13163.7|13169.4|13165.4|13167.1|13163|542
1659391200000|2022-08-01 22:00:00|13168.5|13164|13168.6|13167.1|13170.3|13167.1|13167.4|13162.1|617
1659391500000|2022-08-01 22:05:00|13169.1|13166.7|13167.7|13164.6|13169.6|13167.4|13161.6|13160.1|388
1659391800000|2022-08-01 22:10:00|13167.5|13164.7|13170.6|13167.9|13172.2|13169.6|13165.6|13163.5|570
1659392100000|2022-08-01 22:15:00|13170.7|13167.8|13173.6|13171.8|13173.9|13172.2|13169.6|13167.5|976
1659392400000|2022-08-01 22:20:00|13173.9|13171.5|13170.4|13168.2|13174.3|13172.6|13170|13167.8|817
1659392700000|2022-08-01 22:25:00|13170.3|13168.3|13171.1|13168.4|13171.6|13169.6|13167.8|13165.9|673
1659393000000|2022-08-01 22:30:00|13170.9|13168.7|13163.9|13161.5|13171.3|13168.8|13161.9|13160.2|810
1659393300000|2022-08-01 22:35:00|13163.7|13161.6|13152.9|13150.5|13165.2|13163.5|13150.5|13149.3|1098
1659393600000|2022-08-01 22:40:00|13152.5|13150.7|13164.9|13163.2|13165.7|13164|13148.7|13146.8|1272
1659393900000|2022-08-01 22:45:00|13165|13163|13168.2|13165.8|13171.4|13169.9|13163.8|13162.5|1026
1659394200000|2022-08-01 22:50:00|13168.1|13165.7|13162.4|13160.7|13169.2|13167.2|13156.9|13155.1|987
1659394500000|2022-08-01 22:55:00|13162.3|13160.6|13157.1|13155.3|13162.4|13160.6|13153.3|13151.8|757
1659394800000|2022-08-01 23:00:00|13157|13155.5|13163.2|13162.2|13168.9|13167.5|13156.6|13155.3|879
1659395100000|2022-08-01 23:05:00|13163.5|13161.9|13155.3|13154.3|13164.4|13163.3|13151.6|13149.9|1101
1659395400000|2022-08-01 23:10:00|13155.8|13153.7|13159.6|13158.6|13160.1|13158.7|13153.5|13151.6|1172
1659395700000|2022-08-01 23:15:00|13159.7|13158.7|13157.3|13155.8|13161.3|13160.4|13155.7|13154.7|621
1659396000000|2022-08-01 23:20:00|13157|13156|13155.3|13154.3|13161.3|13160.3|13152.5|13151.3|674
1659396300000|2022-08-01 23:25:00|13155.7|13154.7|13155.5|13154.5|13156.5|13155.7|13152.6|13151.2|491
1659396600000|2022-08-01 23:30:00|13155.4|13154.4|13162.8|13161|13162.8|13161.3|13149.2|13147.8|1206
1659396900000|2022-08-01 23:35:00|13162.7|13160.9|13163.3|13162.3|13164.7|13163.5|13157.8|13156.6|975
1659397200000|2022-08-01 23:40:00|13163.4|13162.4|13155.8|13154.8|13163.8|13162.8|13154.8|13153.5|939
1659397500000|2022-08-01 23:45:00|13155.9|13154.9|13159.1|13157.5|13162.1|13161.1|13154.1|13152.4|776
1659397800000|2022-08-01 23:50:00|13159.2|13158.5|13157.8|13156.8|13167.5|13166.5|13156.3|13154.8|951
1659398100000|2022-08-01 23:55:00|13157.7|13156.7|13141.3|13139.7|13159.3|13158.3|13138.2|13137.2|867
1659398400000|2022-08-02 00:00:00|13141.2|13139.4|13145.9|13144.9|13153.8|13152.6|13137.2|13135.9|1930
1659398700000|2022-08-02 00:05:00|13145.8|13144.8|13146.1|13144.6|13151.8|13150.4|13144.9|13143.6|1351
1659399000000|2022-08-02 00:10:00|13146|13145|13130.1|13129.1|13146.6|13145.3|13128.2|13126.9|1745
1659399300000|2022-08-02 00:15:00|13130.3|13129.3|13110.1|13109.1|13131.7|13130.7|13099.3|13097.2|1925
1659399600000|2022-08-02 00:20:00|13110|13108.9|13113.1|13111.2|13115.8|13114.6|13102.6|13101.1|1446
1659399900000|2022-08-02 00:25:00|13112.1|13111.1|13104.2|13102.8|13119.9|13118.8|13097.8|13096.8|1682
1659400200000|2022-08-02 00:30:00|13104.5|13102.6|13107.1|13106.1|13113.7|13112.4|13101.1|13099.9|1902
1659400500000|2022-08-02 00:35:00|13107.3|13105.8|13070.6|13069.4|13108|13106.5|13060.1|13058.9|2243
1659400800000|2022-08-02 00:40:00|13070.7|13069.6|13080|13078.7|13082.7|13080.9|13064.3|13062.7|2129
1659401100000|2022-08-02 00:45:00|13080.1|13078.6|13084.3|13082.8|13088.4|13087|13073.1|13071.9|1741
1659401400000|2022-08-02 00:50:00|13084.4|13082.9|13084.5|13083.5|13088.1|13086.5|13071.1|13069.3|1859
1659401700000|2022-08-02 00:55:00|13084.3|13083.3|13094.7|13093.7|13099|13097.5|13084.3|13082.9|1821
1659402000000|2022-08-02 01:00:00|13094.6|13093.1|13089|13087|13098.3|13096.7|13085.1|13083.3|1851
1659402300000|2022-08-02 01:05:00|13088.9|13086.9|13084.9|13083.4|13092.6|13091.2|13082.6|13081.2|1651
1659402600000|2022-08-02 01:10:00|13084.7|13083.7|13081|13079.1|13086.2|13084.7|13076.4|13075.1|1660
1659402900000|2022-08-02 01:15:00|13080.9|13079|13092|13090.3|13094.5|13093.5|13079.6|13078.4|1506
1659403200000|2022-08-02 01:20:00|13091.9|13090.5|13076.9|13075.9|13092|13090.5|13076.9|13075.4|1154
1659403500000|2022-08-02 01:25:00|13076.8|13075.8|13075.1|13074.1|13082|13080.8|13073.9|13072.8|929
1659403800000|2022-08-02 01:30:00|13075.2|13074.2|13049.3|13047.3|13077.1|13076.1|13041.6|13039|1931
1659404100000|2022-08-02 01:35:00|13048.1|13047.4|13063.6|13062.6|13067.3|13066|13045.2|13044.1|1842
1659404400000|2022-08-02 01:40:00|13064|13062.5|13058|13056.4|13066.3|13064.9|13055.8|13054.5|1683
1659404700000|2022-08-02 01:45:00|13057.9|13056.7|13063.6|13062.6|13068.9|13067.7|13057.1|13055.7|1424
1659405000000|2022-08-02 01:50:00|13063.5|13062.5|13068.9|13067.9|13070.2|13068.9|13063.3|13062|1246
1659405300000|2022-08-02 01:55:00|13068.8|13067.8|13069.2|13068.2|13072.4|13070.9|13066.5|13065.1|1237
1659405600000|2022-08-02 02:00:00|13069|13068|13067.7|13066.7|13069|13068|13055.6|13054.3|1544
1659405900000|2022-08-02 02:05:00|13068.2|13066.6|13068.5|13067.5|13068.9|13067.8|13061.4|13060.4|1251
1659406200000|2022-08-02 02:10:00|13068.6|13067.6|13074|13072.4|13080.6|13079.3|13068.4|13067.4|1365
1659406500000|2022-08-02 02:15:00|13073.9|13072.3|13075|13073.4|13076|13074.6|13068.9|13067.9|1192
1659406800000|2022-08-02 02:20:00|13074.9|13073.3|13071.5|13070.5|13075.6|13074.3|13064.8|13063|1262
1659407100000|2022-08-02 02:25:00|13071.6|13070.6|13070.1|13068.5|13076.5|13075.3|13065.3|13063.9|1263
1659407400000|2022-08-02 02:30:00|13070|13068.4|13072.2|13070.6|13077.4|13076.2|13068.6|13067|1254
1659407700000|2022-08-02 02:35:00|13072.3|13070.5|13069.4|13068.4|13073.9|13072.8|13069.4|13068.1|1033
1659408000000|2022-08-02 02:40:00|13069.1|13067.4|13064.3|13062.5|13069.1|13067.4|13057.5|13055.7|1569
1659408300000|2022-08-02 02:45:00|13064.4|13062.6|13072.6|13070.9|13075.4|13073.8|13063.7|13061.9|1454
1659408600000|2022-08-02 02:50:00|13072.7|13071|13070.2|13068.7|13075.2|13073.5|13062.7|13061.2|1421
1659408900000|2022-08-02 02:55:00|13070.3|13068.8|13068.2|13066.6|13072.1|13070.9|13065.8|13064.3|1387
1659409200000|2022-08-02 03:00:00|13068.5|13066.8|13072|13070.5|13073.8|13072.4|13066.5|13064.6|1150
1659409500000|2022-08-02 03:05:00|13072.1|13070.4|13069.8|13067.5|13072.7|13071.3|13064.6|13063|1074
1659409800000|2022-08-02 03:10:00|13069.7|13067.6|13087.1|13085.4|13096.9|13094.5|13068.8|13067|1891
1659410100000|2022-08-02 03:15:00|13086.9|13085|13087.3|13085|13087.3|13085.5|13080|13078.8|1401
1659410400000|2022-08-02 03:20:00|13087|13085.2|13084|13082.4|13087.3|13085.6|13080.3|13079.1|1211
1659410700000|2022-08-02 03:25:00|13084.1|13082.3|13087.9|13086.4|13088.2|13086.7|13081.1|13079.6|1316
1659411000000|2022-08-02 03:30:00|13088|13086.3|13091.5|13089.8|13095.4|13094.2|13085.1|13083.7|1348
1659411300000|2022-08-02 03:35:00|13091.6|13089.9|13089.1|13088.1|13095.2|13093.9|13088|13086.8|1169
1659411600000|2022-08-02 03:40:00|13089.3|13088.3|13088.2|13086.6|13095.8|13094.3|13088|13086.6|1315
1659411900000|2022-08-02 03:45:00|13088.3|13086.7|13083.4|13082.4|13092.1|13090.4|13082.9|13081.7|854
1659412200000|2022-08-02 03:50:00|13083.1|13082.1|13082.5|13081|13084.3|13082.8|13079.3|13077.9|898
1659412500000|2022-08-02 03:55:00|13082.6|13081.1|13085.3|13083.6|13086.7|13085.3|13080.4|13079.2|1213
1659412800000|2022-08-02 04:00:00|13085|13084|13080.3|13079.3|13086.6|13085.1|13079.4|13078.4|1016
1659413100000|2022-08-02 04:05:00|13080.4|13079.4|13077.8|13076.3|13080.6|13079.6|13073|13071.7|1059
1659413400000|2022-08-02 04:10:00|13077.5|13076.5|13076.5|13074.9|13080.5|13079.2|13075|13073.7|867
1659413700000|2022-08-02 04:15:00|13076.4|13075|13076.6|13074.8|13078.6|13077.2|13074.2|13072.8|975
1659414000000|2022-08-02 04:20:00|13076.7|13074.7|13080.3|13078.7|13083.3|13082.1|13076.5|13074.7|968
1659414300000|2022-08-02 04:25:00|13080|13079|13081.6|13080.5|13083.1|13081.9|13076.2|13075.1|1044
1659414600000|2022-08-02 04:30:00|13081.4|13080.4|13085.4|13084.4|13087.3|13086|13078|13076.8|1875
1659414900000|2022-08-02 04:35:00|13085.6|13084.2|13081.3|13080|13085.6|13084.3|13079.5|13078.2|1304
1659415200000|2022-08-02 04:40:00|13081.2|13080.2|13077.9|13076.9|13083.4|13082|13074.8|13073.7|1118
1659415500000|2022-08-02 04:45:00|13077.8|13076.8|13077.3|13076.3|13081.1|13079.9|13076.2|13075.2|1013
1659415800000|2022-08-02 04:50:00|13077.4|13076.4|13078|13076.5|13079.1|13078.1|13076.2|13074.9|721
1659416100000|2022-08-02 04:55:00|13077.8|13076.8|13072.6|13071.6|13079|13078|13072.6|13071.6|878
1659416400000|2022-08-02 05:00:00|13072.7|13071.7|13071.1|13069.6|13073|13072|13064|13062.7|1310
1659416700000|2022-08-02 05:05:00|13071.2|13069.2|13067.7|13066.7|13072.3|13071.4|13065.1|13064.1|828
1659417000000|2022-08-02 05:10:00|13067.8|13066.8|13067.2|13065.6|13070.3|13069|13065.3|13064|959
1659417300000|2022-08-02 05:15:00|13067.3|13065.5|13061|13060|13070.4|13069.4|13060|13058.7|1298
1659417600000|2022-08-02 05:20:00|13061.3|13059.7|13062.6|13061.1|13067.5|13066.2|13060.9|13059.5|1371
1659417900000|2022-08-02 05:25:00|13062.4|13061.4|13048.7|13047|13064.4|13063.3|13043.2|13041.5|1459
1659418200000|2022-08-02 05:30:00|13048.6|13046.9|13053.5|13051.8|13057.2|13056.1|13047.2|13045.7|1524
1659418500000|2022-08-02 05:35:00|13053.6|13052|13055.5|13054.5|13057|13055.7|13052.1|13050.7|1146
1659418800000|2022-08-02 05:40:00|13055.6|13054.6|13065.6|13064.6|13066.3|13065|13055.5|13054.2|1195
1659419100000|2022-08-02 05:45:00|13065.5|13064.5|13065.4|13064.4|13067.9|13066.9|13061.7|13060.3|1117
1659419400000|2022-08-02 05:50:00|13065.5|13064.5|13070.5|13069.5|13071.5|13070.2|13064.1|13063|768
1659419700000|2022-08-02 05:55:00|13070.4|13069.4|13065.8|13064.8|13070.8|13069.4|13064.4|13063.1|943
1659420000000|2022-08-02 06:00:00|13065.7|13064.7|13068.7|13067.7|13074.9|13073.8|13064.1|13062.7|1408
1659420300000|2022-08-02 06:05:00|13068.8|13067.8|13076.8|13075.3|13076.9|13075.6|13068.8|13067.8|1508
1659420600000|2022-08-02 06:10:00|13076.5|13075.5|13083.6|13082.6|13088|13086.6|13075.1|13073.6|1387
1659420900000|2022-08-02 06:15:00|13083.5|13082.5|13092.4|13091.4|13092.7|13091.5|13083|13082|1163
1659421200000|2022-08-02 06:20:00|13092.5|13091.5|13102.5|13100.9|13110.5|13108.6|13091.5|13090.2|1740
1659421500000|2022-08-02 06:25:00|13102.1|13101.1|13092|13091|13106.1|13104.6|13092|13090.8|1528
1659421800000|2022-08-02 06:30:00|13092.1|13090.6|13084.2|13083.2|13093.6|13092.6|13081.1|13080.4|1242
1659422100000|2022-08-02 06:35:00|13084.5|13083|13080.5|13079.5|13090.2|13088.8|13079|13077.7|1237
1659422400000|2022-08-02 06:40:00|13080.7|13079.7|13082|13081|13088.6|13087.2|13079.2|13078.2|1274
1659422700000|2022-08-02 06:45:00|13082.3|13080.8|13078.6|13077|13083|13081.7|13073.5|13071.7|1099
1659423000000|2022-08-02 06:50:00|13078.3|13077.3|13087.1|13085.1|13088.7|13087.2|13078.3|13076.6|1166
1659423300000|2022-08-02 06:55:00|13086.9|13085.6|13087.1|13086.1|13093.6|13092.5|13083.5|13082.1|1269
1659423600000|2022-08-02 07:00:00|13086.9|13085.9|13080.4|13079.4|13095.8|13094.6|13079.7|13078.7|1533
1659423900000|2022-08-02 07:05:00|13080.7|13079.1|13075.1|13073.6|13082.7|13081.7|13066.9|13065.7|1640
1659424200000|2022-08-02 07:10:00|13074.5|13073.5|13076.2|13074.6|13084.8|13083.6|13073.6|13072.3|1640
1659424500000|2022-08-02 07:15:00|13076|13075|13082.2|13081.2|13084.6|13083.2|13071.8|13070.7|1524
1659424800000|2022-08-02 07:20:00|13081.8|13080.8|13084.4|13083.4|13088.5|13087|13080.4|13079.5|1341
1659425100000|2022-08-02 07:25:00|13084.6|13083.6|13085.4|13083.9|13087.9|13086.9|13080.9|13079.7|1285
1659425400000|2022-08-02 07:30:00|13085.5|13084.2|13082.4|13080.8|13090.1|13089.1|13074.2|13072.7|1744
1659425700000|2022-08-02 07:35:00|13082.1|13081.1|13081.5|13080.5|13087.4|13086.4|13079.5|13078.4|1518
1659426000000|2022-08-02 07:40:00|13081.4|13080.4|13083|13081.3|13085.8|13084.4|13074.8|13073.5|1517
1659426300000|2022-08-02 07:45:00|13082.9|13081.2|13084.2|13083.2|13086.9|13085.6|13080.1|13078.9|1178
1659426600000|2022-08-02 07:50:00|13084.1|13083.1|13078.6|13077|13087.7|13086.2|13077.1|13075.8|1335
1659426900000|2022-08-02 07:55:00|13078.3|13077.1|13083.3|13082.3|13086.9|13085.7|13077.6|13076.2|1568
1659427200000|2022-08-02 08:00:00|13083.6|13082.6|13092.2|13091.2|13093.9|13092.8|13078.8|13077.8|1478
1659427500000|2022-08-02 08:05:00|13092.1|13091.1|13098.1|13097.1|13098.2|13097.2|13087.6|13086.5|1036
1659427800000|2022-08-02 08:10:00|13098.2|13097.2|13096.5|13095.5|13103.1|13101.9|13094.1|13092.9|1401
1659428100000|2022-08-02 08:15:00|13096.4|13095.4|13089.4|13088.4|13099.4|13098|13089.3|13088.3|1155
1659428400000|2022-08-02 08:20:00|13089.5|13088.5|13100.6|13099|13103.8|13102.5|13087.7|13086.5|1408
1659428700000|2022-08-02 08:25:00|13100.7|13099.2|13111.1|13110.4|13112.6|13111.6|13099.8|13098.5|1545
1659429000000|2022-08-02 08:30:00|13111.2|13110.2|13113.7|13112.7|13118.7|13117.7|13109.9|13108.8|1450
1659429300000|2022-08-02 08:35:00|13114.1|13112.5|13104.3|13103.3|13115.3|13113.7|13104.2|13103.3|1202
1659429600000|2022-08-02 08:40:00|13104.6|13103.6|13101.8|13100.8|13106.3|13105.3|13100.1|13099.2|1296
1659429900000|2022-08-02 08:45:00|13102.1|13100.6|13096.6|13095.6|13105|13104|13096.4|13095.2|1218
1659430200000|2022-08-02 08:50:00|13095.9|13094.9|13094.4|13092.8|13097.6|13096.4|13090.2|13089.2|1121
1659430500000|2022-08-02 08:55:00|13094.1|13093.1|13088|13087|13096.4|13095.4|13087.6|13085.9|995
1659430800000|2022-08-02 09:00:00|13088.5|13087.5|13101.7|13100.7|13102.1|13101.1|13085.1|13084.1|1073
1659431100000|2022-08-02 09:05:00|13101.4|13100.4|13099.6|13098.9|13106.3|13105.1|13099.4|13098.3|936
1659431400000|2022-08-02 09:10:00|13099.8|13098.8|13098.4|13097.4|13100.8|13099.4|13097.2|13096.2|738
1659431700000|2022-08-02 09:15:00|13098.5|13097.5|13090.4|13089.4|13100.1|13099.3|13089.7|13088.7|966
1659432000000|2022-08-02 09:20:00|13090.3|13089.3|13092.8|13091.8|13097.3|13096|13090.3|13089.1|1023
1659432300000|2022-08-02 09:25:00|13092.5|13091.5|13083.8|13082.8|13092.5|13091.5|13081.5|13080.2|1220
1659432600000|2022-08-02 09:30:00|13084|13083|13072.8|13071.8|13084.8|13083.7|13070.6|13069.6|1037
1659432900000|2022-08-02 09:35:00|13072.9|13071.9|13076.8|13075.8|13082|13081|13071.3|13070.3|994
1659433200000|2022-08-02 09:40:00|13076.7|13075.7|13080.2|13079.2|13082.6|13081.2|13075.8|13074.6|1027
1659433500000|2022-08-02 09:45:00|13080.3|13079.3|13088.1|13086.6|13088.9|13087.7|13079.4|13078.2|1225
1659433800000|2022-08-02 09:50:00|13088|13087|13081.8|13080.8|13088.3|13087|13080|13079|958
1659434100000|2022-08-02 09:55:00|13081.7|13080.7|13081|13080|13086.6|13085.5|13080.8|13079.8|914
1659434400000|2022-08-02 10:00:00|13081.1|13080.1|13087.3|13086.3|13089|13087.9|13080.6|13079.7|933
1659434700000|2022-08-02 10:05:00|13087.2|13086.2|13095.4|13094.7|13095.6|13094.9|13086.8|13085.4|1040
1659435000000|2022-08-02 10:10:00|13095.6|13094.6|13093|13092|13098|13097|13091.3|13090.4|596
1659435300000|2022-08-02 10:15:00|13092.8|13091.8|13089.6|13088.6|13093|13092|13088.3|13087.5|720
1659435600000|2022-08-02 10:20:00|13089.7|13088.7|13088.9|13087.9|13094.1|13093.1|13088.8|13087.5|603
1659435900000|2022-08-02 10:25:00|13088.8|13087.8|13089|13087.3|13091.8|13090.4|13087.7|13086.3|700
1659436200000|2022-08-02 10:30:00|13088.9|13087.5|13085.4|13084.4|13089.2|13087.8|13084.8|13083.3|954
1659436500000|2022-08-02 10:35:00|13085.5|13084.5|13088.9|13087.9|13090.2|13089|13082.7|13081.2|855
1659436800000|2022-08-02 10:40:00|13088.8|13087.8|13093.2|13092.2|13094.5|13093.4|13087.7|13086.4|803
1659437100000|2022-08-02 10:45:00|13093.1|13092.1|13092.1|13091.1|13096.1|13095.1|13092.1|13090.8|765
1659437400000|2022-08-02 10:50:00|13092.2|13091.2|13092.5|13090.8|13093.3|13092.2|13088.6|13087.6|866
1659437700000|2022-08-02 10:55:00|13092.4|13090.7|13099.8|13098.8|13102.1|13100.9|13091.8|13090.5|1211
1659438000000|2022-08-02 11:00:00|13099.7|13098.7|13099|13098|13101.8|13100.8|13093.5|13092.5|816
1659438300000|2022-08-02 11:05:00|13098.9|13097.9|13097.9|13096.1|13101.5|13100.2|13095.6|13094.1|1308
1659438600000|2022-08-02 11:10:00|13097.4|13096.7|13100.3|13098.7|13101.3|13099.8|13096.4|13095|1068
1659438900000|2022-08-02 11:15:00|13100.5|13098.6|13088.6|13086.6|13100.5|13099.1|13087.2|13086|781
1659439200000|2022-08-02 11:20:00|13088.4|13086.8|13090.6|13089.6|13092.4|13091|13086.3|13085|1301
1659439500000|2022-08-02 11:25:00|13090.7|13089.1|13093.1|13092.1|13094.3|13093|13089.1|13088.1|1093
1659439800000|2022-08-02 11:30:00|13092.7|13091.7|13104.9|13103.9|13106.7|13105.6|13091.5|13090.2|1470
1659440100000|2022-08-02 11:35:00|13104.7|13103.7|13100.5|13099.8|13104.7|13103.7|13096.5|13095.5|679
1659440400000|2022-08-02 11:40:00|13100.7|13099.7|13094.1|13093.1|13100.7|13099.7|13093.7|13092.2|1178
1659440700000|2022-08-02 11:45:00|13094.2|13093.2|13095.5|13093.6|13098|13096.8|13087.8|13086.8|1205
1659441000000|2022-08-02 11:50:00|13095.3|13093.3|13102.7|13101.7|13103.4|13102.2|13094.8|13093.2|1250
1659441300000|2022-08-02 11:55:00|13102.8|13101.8|13099.7|13098.7|13105.7|13104.7|13096.6|13095.4|1445
1659441600000|2022-08-02 12:00:00|13099.6|13098.6|13101.1|13100.1|13108.5|13107.7|13098.8|13097.8|977
1659441900000|2022-08-02 12:05:00|13101|13100|13099.1|13098.1|13102.9|13101.9|13097.6|13096.3|1038
1659442200000|2022-08-02 12:10:00|13099|13098|13096.1|13095.1|13099.7|13098.5|13090.7|13089.7|1199
1659442500000|2022-08-02 12:15:00|13096.3|13095.3|13105.6|13104.6|13106.4|13104.9|13095.4|13094.4|1176
1659442800000|2022-08-02 12:20:00|13105.8|13104.8|13086.4|13085.4|13105.8|13104.8|13084.7|13083.3|1475
1659443100000|2022-08-02 12:25:00|13086.3|13085.3|13074|13072.4|13090.9|13089.9|13072.2|13071.2|1752
1659443400000|2022-08-02 12:30:00|13073.8|13072.2|13072|13071.3|13076.2|13075.2|13064.7|13063.6|1476
1659443700000|2022-08-02 12:35:00|13071.9|13071.2|13079.9|13078.9|13084.8|13083.2|13071|13070|1468
1659444000000|2022-08-02 12:40:00|13080.1|13079.1|13081.6|13079.9|13087.5|13086.5|13077.8|13076.4|1151
1659444300000|2022-08-02 12:45:00|13081.7|13080.1|13079.8|13078.8|13082.5|13081.4|13075.4|13074.1|1617
1659444600000|2022-08-02 12:50:00|13079.3|13078.1|13072.6|13071.6|13080.1|13078.5|13069.5|13068|1603
1659444900000|2022-08-02 12:55:00|13072.7|13071.7|13075.8|13074.8|13078.6|13077.4|13071.2|13070|1106
1659445200000|2022-08-02 13:00:00|13075.7|13074.7|13083.4|13082.4|13085.1|13084.2|13070.3|13069.1|1452
1659445500000|2022-08-02 13:05:00|13083|13082|13094.4|13093.4|13096.8|13095.8|13078.7|13077.6|1316
1659445800000|2022-08-02 13:10:00|13094.9|13093.9|13098.7|13097.1|13109.7|13108.7|13092|13090.8|1785
1659446100000|2022-08-02 13:15:00|13098.9|13097|13107.7|13106|13109.5|13108.1|13094.1|13092|1956
1659446400000|2022-08-02 13:20:00|13108|13105.8|13121.7|13119.9|13122.5|13121.3|13101.5|13100.1|2089
1659446700000|2022-08-02 13:25:00|13122.2|13120.7|13126.5|13124.8|13131.4|13129.7|13111.3|13109.9|2210
1659447000000|2022-08-02 13:30:00|13126.3|13124.5|13113|13111.1|13126.6|13125|13110.7|13109.4|2301
1659447300000|2022-08-02 13:35:00|13112.9|13111|13115.9|13114.9|13117.4|13116|13104.5|13103|2234
1659447600000|2022-08-02 13:40:00|13116.2|13114.5|13120.6|13119|13122.8|13121.4|13109.2|13107.8|1867
1659447900000|2022-08-02 13:45:00|13120.2|13119.2|13138.5|13136.9|13146.4|13144.7|13115.8|13114|2280
1659448200000|2022-08-02 13:50:00|13138.6|13136.6|13141.2|13139.5|13150.2|13148.5|13134.1|13132.3|2222
1659448500000|2022-08-02 13:55:00|13141.9|13140.3|13141.9|13140.1|13145.7|13144|13135.6|13134.4|2096
1659448800000|2022-08-02 14:00:00|13141.3|13140.3|13157.5|13155.8|13160.3|13159.3|13131.2|13130.2|2305
1659449100000|2022-08-02 14:05:00|13156.2|13155.7|13158.2|13156.1|13160.8|13159.3|13152.8|13151.4|2152
1659449400000|2022-08-02 14:10:00|13158.1|13156.2|13146.1|13145.1|13161.5|13160.1|13141.3|13140.1|2300
1659449700000|2022-08-02 14:15:00|13146.4|13144.4|13150.3|13149.3|13153.9|13151.9|13140.5|13139.3|2160
1659450000000|2022-08-02 14:20:00|13150.7|13149.2|13148.1|13146.4|13158.6|13156.9|13145.6|13144.2|1997
1659450300000|2022-08-02 14:25:00|13148.5|13146.6|13152|13151|13156.9|13155.2|13145|13143.7|1991
1659450600000|2022-08-02 14:30:00|13152.4|13150.6|13154.1|13152.3|13155.4|13153.5|13146.2|13144.7|2015
1659450900000|2022-08-02 14:35:00|13153.9|13152.4|13160.3|13158.1|13160.8|13159.7|13151.3|13149.6|1984
1659451200000|2022-08-02 14:40:00|13160.2|13158.3|13166.9|13165.9|13171.3|13169.5|13157.8|13156.4|2185
1659451500000|2022-08-02 14:45:00|13167|13166|13160.7|13158.3|13168.2|13167.2|13156.7|13155.1|2074
1659451800000|2022-08-02 14:50:00|13160.6|13158.4|13154.2|13153.2|13170.1|13168.5|13154.2|13152.4|2091
1659452100000|2022-08-02 14:55:00|13155|13154|13173.7|13171.8|13183.3|13181.1|13155|13154|2406
1659452400000|2022-08-02 15:00:00|13173.5|13171.9|13184.7|13182.9|13189.9|13188|13170.7|13168.7|2267
1659452700000|2022-08-02 15:05:00|13184.4|13182.8|13176.6|13174.9|13185.1|13183.4|13175.3|13173.8|1750
1659453000000|2022-08-02 15:10:00|13176.5|13175|13190.1|13189.1|13190.8|13189.3|13176.5|13174.9|1780
1659453300000|2022-08-02 15:15:00|13190.7|13188.7|13182.2|13180.3|13191|13189.4|13176.2|13175|1915
1659453600000|2022-08-02 15:20:00|13182.3|13180.4|13174.8|13173.8|13185.6|13184.2|13172.3|13171.2|1703
1659453900000|2022-08-02 15:25:00|13174.9|13173.9|13185.6|13183.7|13186.9|13185.2|13170.6|13169.3|1877
1659454200000|2022-08-02 15:30:00|13185.5|13184.1|13185.3|13183.6|13188.5|13186.8|13181.1|13179.4|1610
1659454500000|2022-08-02 15:35:00|13184.9|13183.5|13196.7|13195|13197.6|13195.8|13181.8|13179.9|1680
1659454800000|2022-08-02 15:40:00|13196.5|13195.5|13208.2|13206.3|13208.9|13207.2|13195.1|13193.8|1964
1659455100000|2022-08-02 15:45:00|13208.4|13206.5|13215.5|13213.5|13218.4|13216.7|13207.5|13206.2|1842
1659455400000|2022-08-02 15:50:00|13214.8|13213.8|13220.6|13218.7|13227.8|13226|13213|13211.7|1948
1659455700000|2022-08-02 15:55:00|13220.3|13218.4|13231.7|13230|13240.3|13238.9|13219.7|13218.2|1993
1659456000000|2022-08-02 16:00:00|13231.3|13230.3|13226.2|13224.3|13240.5|13238.8|13225.2|13224.1|2097
1659456300000|2022-08-02 16:05:00|13225.4|13224.4|13226.9|13225.3|13228.5|13227.1|13215.6|13214.6|2011
1659456600000|2022-08-02 16:10:00|13227.2|13225.5|13223.9|13222.9|13230.7|13229.4|13217.8|13216.4|1615
1659456900000|2022-08-02 16:15:00|13223.8|13222.8|13216|13214.3|13228.6|13227.1|13214.2|13212.7|1453
1659457200000|2022-08-02 16:20:00|13215.9|13214.4|13216.3|13215.3|13220.6|13219.3|13213.3|13212.1|1369
1659457500000|2022-08-02 16:25:00|13216.4|13215.4|13216.2|13215.2|13221.2|13220|13216.1|13214.8|1298
1659457800000|2022-08-02 16:30:00|13216.4|13215.4|13228.9|13227.3|13229.9|13228.5|13216.3|13215.1|1300
1659458100000|2022-08-02 16:35:00|13229|13227.2|13225|13224|13229.9|13228.7|13216.1|13214.6|1067
1659458400000|2022-08-02 16:40:00|13225.1|13224.1|13220.5|13219.5|13227.1|13226.1|13219.3|13218|1037
1659458700000|2022-08-02 16:45:00|13220.6|13219.6|13224.8|13223.8|13226.6|13225.2|13220.4|13219.2|1059
1659459000000|2022-08-02 16:50:00|13225.1|13224.1|13230.2|13229.2|13234.3|13232.9|13224.7|13223.4|1185
1659459300000|2022-08-02 16:55:00|13230.1|13229.1|13226.4|13224.3|13232.1|13231|13224.3|13223.2|1049
1659459600000|2022-08-02 17:00:00|13226.6|13224.8|13224.3|13222.7|13227.1|13226.1|13222|13221|1144
1659459900000|2022-08-02 17:05:00|13224|13223|13229.3|13228.3|13230.4|13229.6|13223.7|13222.6|959
1659460200000|2022-08-02 17:10:00|13229.4|13228.4|13236.3|13234.2|13237.2|13235.4|13228.1|13226.8|1426
1659460500000|2022-08-02 17:15:00|13236.2|13234|13247.8|13246.2|13248.5|13246.9|13236.2|13234|1526
1659460800000|2022-08-02 17:20:00|13247.7|13246.7|13256.5|13254.3|13256.6|13255.2|13247.7|13246.5|1580
1659461100000|2022-08-02 17:25:00|13256.6|13254.4|13271.1|13269.4|13275.6|13274.2|13255.5|13253.9|2016
1659461400000|2022-08-02 17:30:00|13270.8|13269.2|13279.7|13278|13280.6|13279.2|13269.1|13267.7|1876
1659461700000|2022-08-02 17:35:00|13279.9|13277.9|13282.3|13280.7|13287|13285.4|13277.3|13275.6|1871
1659462000000|2022-08-02 17:40:00|13282.4|13280.8|13284|13282.3|13294|13292.5|13279|13277.2|1964
1659462300000|2022-08-02 17:45:00|13283.5|13282.4|13284.8|13283.2|13288.6|13287.1|13282.1|13280.4|1837
1659462600000|2022-08-02 17:50:00|13284.9|13283|13278.6|13277.1|13285.2|13283.6|13276|13274.7|1776
1659462900000|2022-08-02 17:55:00|13278.7|13277.4|13279|13278|13284.2|13282.8|13277.1|13275.9|1274
1659463200000|2022-08-02 18:00:00|13279.1|13278.1|13283.6|13281.9|13284.4|13282.7|13278.5|13277.3|1668
1659463500000|2022-08-02 18:05:00|13283.8|13281.8|13283.6|13282.6|13286.8|13285.5|13280|13278.9|1291
1659463800000|2022-08-02 18:10:00|13284|13282.4|13289.9|13288.9|13292.2|13290.7|13283.4|13282.2|1372
1659464100000|2022-08-02 18:15:00|13290.1|13288.6|13295.5|13294.5|13297.5|13296.2|13289.2|13287.7|1389
1659464400000|2022-08-02 18:20:00|13295.4|13294.4|13288.5|13286.6|13299.4|13298|13287.2|13285.8|1610
1659464700000|2022-08-02 18:25:00|13288.3|13286.7|13283.9|13282.9|13288.8|13287.4|13283.3|13282|1337
1659465000000|2022-08-02 18:30:00|13283.4|13282.4|13283.3|13282.3|13286.5|13285.5|13279.7|13278.7|1162
1659465300000|2022-08-02 18:35:00|13283.1|13282.1|13287.5|13285.9|13287.6|13286.3|13281.3|13280.5|1079
1659465600000|2022-08-02 18:40:00|13287.1|13285.8|13287.9|13286.9|13292.4|13291.4|13286.8|13285.8|887
1659465900000|2022-08-02 18:45:00|13288.1|13286.6|13286.4|13285.4|13289.1|13287.8|13283|13281.8|1345
1659466200000|2022-08-02 18:50:00|13286.8|13285.2|13291.3|13290.3|13295.1|13294.1|13284.9|13283.7|1160
1659466500000|2022-08-02 18:55:00|13291.4|13290.4|13298.7|13297.7|13300.7|13299.3|13291.4|13290.3|1454
1659466800000|2022-08-02 19:00:00|13299.1|13297.6|13288.9|13287.9|13300.1|13298.2|13288.1|13286.6|1693
1659467100000|2022-08-02 19:05:00|13289.2|13287.7|13286.8|13285.8|13291.5|13290.2|13285.5|13284.2|1358
1659467400000|2022-08-02 19:10:00|13286.9|13285.9|13282.3|13281.3|13290.2|13288.9|13282.1|13280.3|1395
1659467700000|2022-08-02 19:15:00|13282.5|13280.9|13282.1|13280.4|13284.9|13283.5|13281.3|13280|1308
1659468000000|2022-08-02 19:20:00|13281.7|13280.7|13274|13271.9|13282.1|13280.8|13272.8|13271.1|1334
1659468300000|2022-08-02 19:25:00|13273.8|13272.1|13284.5|13283.5|13286.1|13284.7|13273.7|13272|1308
1659468600000|2022-08-02 19:30:00|13285.1|13284.1|13287.6|13285.3|13289.1|13287.5|13285|13283.4|1388
1659468900000|2022-08-02 19:35:00|13287.2|13286.2|13290.2|13288.1|13291.8|13290.1|13286.9|13285|1383
1659469200000|2022-08-02 19:40:00|13290|13288.2|13291.6|13290|13292.2|13290.5|13287.4|13285.9|1451
1659469500000|2022-08-02 19:45:00|13291.8|13290.1|13295.2|13294.2|13296.9|13295.3|13290.4|13288.9|1173
1659469800000|2022-08-02 19:50:00|13295.5|13293.8|13307.1|13306.1|13307.1|13306.1|13294.1|13292.7|1261
1659470100000|2022-08-02 19:55:00|13307.6|13306|13308.2|13306.6|13309.6|13307.8|13302.7|13301.7|1510
1659470400000|2022-08-02 20:00:00|13308.1|13306.5|13311|13309.1|13314.2|13313.2|13307.1|13305.8|1192
1659470700000|2022-08-02 20:05:00|13310.9|13309.2|13313.1|13311.3|13315.6|13313.6|13308.9|13307|1076
1659471000000|2022-08-02 20:10:00|13313.6|13311|13314.4|13312.6|13317.3|13315.8|13311|13309.5|1063
1659471300000|2022-08-02 20:15:00|13314.3|13312.7|13314.8|13313.2|13315.9|13314.2|13310.6|13309.3|884
1659471600000|2022-08-02 20:20:00|13315.2|13313.3|13311.5|13309.7|13315.4|13313.6|13310.6|13309.2|1099
1659471900000|2022-08-02 20:25:00|13311.3|13309.8|13314.6|13313.1|13317|13315.2|13310.9|13309.3|1055
1659472200000|2022-08-02 20:30:00|13314.4|13313.4|13312.3|13310.5|13315.3|13313.6|13311.9|13310.1|756
1659472500000|2022-08-02 20:35:00|13312.2|13310.6|13310.5|13308.5|13314.2|13312.8|13308.8|13306.9|742
1659472800000|2022-08-02 20:40:00|13310.6|13308.4|13313|13311.1|13314.7|13312.8|13309.7|13307.7|658
1659473100000|2022-08-02 20:45:00|13313.4|13311.3|13311.9|13309.8|13315.2|13312.7|13310.5|13308.4|587
1659473400000|2022-08-02 20:50:00|13312.1|13309.6|13313.8|13310.7|13314.4|13311.4|13310.8|13308.3|782
1659473700000|2022-08-02 20:55:00|13313.4|13310.8|13320.3|13314.3|13321.9|13317.2|13313.4|13310.8|562
1659474000000|2022-08-02 21:00:00|13320.5|13314.5|13320.8|13316.6|13321.9|13316.9|13320|13314|43
1659474300000|2022-08-02 21:05:00|13320.7|13316.7|13318.9|13315.6|13322|13317.3|13316.8|13312.6|557
1659474600000|2022-08-02 21:10:00|13319.3|13315.3|13318.3|13314.3|13320.1|13316.2|13316.9|13313.2|847
1659474900000|2022-08-02 21:15:00|13318.4|13314.5|13320.9|13314.9|13322.1|13316.4|13317.2|13313.7|430
1659475200000|2022-08-02 21:20:00|13321|13315|13321.1|13315.1|13324.4|13318.4|13319.2|13313.3|500
1659475500000|2022-08-02 21:25:00|13321.3|13315.3|13320.3|13315.5|13324|13318|13319.3|13314.9|189
1659475800000|2022-08-02 21:30:00|13320.6|13315.9|13320.1|13316|13322.7|13316.7|13319|13314.5|232
1659476100000|2022-08-02 21:35:00|13322.8|13316.8|13321.7|13316.1|13323.1|13317.1|13319.5|13315.5|413
1659476400000|2022-08-02 21:40:00|13322.1|13316.3|13318.2|13315.2|13323.8|13317.8|13316.2|13313.3|277
1659476700000|2022-08-02 21:45:00|13318.3|13315|13320.7|13315.8|13323.6|13317.6|13318.2|13314.1|287
1659477000000|2022-08-02 21:50:00|13320.6|13315.9|13321.7|13315.9|13322.7|13316.7|13318.2|13315|236
1659477300000|2022-08-02 21:55:00|13321.5|13315.8|13322.3|13316.3|13324|13318|13319.5|13314.6|515
1659477600000|2022-08-02 22:00:00|13323.1|13317.1|13323.7|13322.7|13332.1|13326.1|13320.6|13317.1|822
1659477900000|2022-08-02 22:05:00|13323.9|13322.3|13307.4|13304.5|13325|13322.8|13306.9|13304.4|1063
1659478200000|2022-08-02 22:10:00|13307.3|13304.6|13293.2|13291.2|13309.6|13306.4|13293|13290.8|1513
1659478500000|2022-08-02 22:15:00|13293.3|13291.1|13291|13288.6|13296.2|13294|13288.4|13286.1|1618
1659478800000|2022-08-02 22:20:00|13290.9|13288.4|13293.1|13290.2|13300.8|13298.5|13290.3|13288.4|1389
1659479100000|2022-08-02 22:25:00|13293.2|13290.3|13295.1|13292.9|13299.4|13297|13292|13289.8|1022
1659479400000|2022-08-02 22:30:00|13295.2|13293.1|13300.1|13297.5|13300.9|13298.7|13294.5|13292.6|1116
1659479700000|2022-08-02 22:35:00|13300|13297.4|13293.7|13291.5|13300.1|13297.9|13289.5|13287.5|1082
1659480000000|2022-08-02 22:40:00|13293.6|13291.4|13294.8|13292.4|13299.8|13297.9|13292.8|13291|900
1659480300000|2022-08-02 22:45:00|13295.2|13293.3|13298.2|13297.2|13299.8|13298|13292.4|13290.7|1167
1659480600000|2022-08-02 22:50:00|13298.5|13296.8|13306.5|13304.3|13306.5|13304.9|13296.7|13294.8|834
1659480900000|2022-08-02 22:55:00|13306.3|13304.2|13301.1|13299.1|13310.3|13308.1|13300.7|13298.9|883
1659481200000|2022-08-02 23:00:00|13301|13299|13303.6|13301.8|13306.3|13304.2|13299.5|13297.7|1014
1659481500000|2022-08-02 23:05:00|13304|13301.9|13315.7|13314.1|13318.6|13316.1|13304|13301.9|1333
1659481800000|2022-08-02 23:10:00|13315.8|13314|13322.8|13321.1|13328.1|13325|13315|13313.7|1421
1659482100000|2022-08-02 23:15:00|13322.9|13320.9|13330.1|13329.1|13330.7|13329.1|13319.3|13318.1|1174
1659482400000|2022-08-02 23:20:00|13330.6|13328.8|13348|13345.7|13350.9|13348.9|13330.6|13328.8|1724
1659482700000|2022-08-02 23:25:00|13348.2|13345.5|13356.2|13354.1|13361.5|13359.7|13345.7|13343.4|1639
1659483000000|2022-08-02 23:30:00|13356.5|13353.8|13344.6|13342.7|13356.6|13354.5|13343.4|13342.1|1394
1659483300000|2022-08-02 23:35:00|13344.7|13342.5|13346.5|13344.8|13348.1|13346.2|13339|13337.2|1512
1659483600000|2022-08-02 23:40:00|13346.6|13343.6|13335.8|13333.6|13346.7|13343.6|13329.1|13327.4|1533
1659483900000|2022-08-02 23:45:00|13335.4|13333.9|13344.7|13342.7|13344.9|13343.4|13334.5|13332.3|1266
1659484200000|2022-08-02 23:50:00|13344.4|13342.5|13333.5|13332|13344.6|13342.9|13332.6|13330.9|1343
1659484500000|2022-08-02 23:55:00|13333.6|13331.9|13335.5|13333.9|13341.3|13339.7|13330.9|13329.1|1188
1659484800000|2022-08-03 00:00:00|13334.6|13333.7|13337.5|13335.7|13345.1|13343.9|13327.4|13326.1|1946
1659485100000|2022-08-03 00:05:00|13338.4|13336.5|13345.3|13343.6|13346.1|13344.7|13335.2|13333.5|1928
1659485400000|2022-08-03 00:10:00|13345.4|13343.3|13350.2|13349.2|13350.3|13349.3|13338.4|13337|1356
1659485700000|2022-08-03 00:15:00|13350.3|13349.3|13369.5|13367.2|13369.6|13367.6|13344|13342.6|1355
1659486000000|2022-08-03 00:20:00|13369.3|13367.1|13390.3|13388.1|13390.3|13388.1|13367.9|13366|2178
1659486300000|2022-08-03 00:25:00|13390.1|13388.4|13381.3|13379.3|13391.5|13389.4|13378.2|13376.4|1861
1659486600000|2022-08-03 00:30:00|13381.2|13379.2|13376.7|13373.8|13383.8|13382|13372.5|13370.4|1749
1659486900000|2022-08-03 00:35:00|13376.1|13374|13365.9|13363.7|13376.4|13374|13363.8|13361.8|1773
1659487200000|2022-08-03 00:40:00|13365.8|13363.9|13363.9|13362.1|13371.2|13369.5|13360.8|13359.2|1958
1659487500000|2022-08-03 00:45:00|13364|13362.2|13369.7|13368|13374.8|13373.4|13362.7|13361.3|1437
1659487800000|2022-08-03 00:50:00|13370.8|13369.1|13371|13368.3|13381.2|13379.8|13368.9|13367.1|1719
1659488100000|2022-08-03 00:55:00|13370.8|13368.2|13380.6|13378.8|13384.6|13383.6|13363.4|13360.8|1674
1659488400000|2022-08-03 01:00:00|13380.5|13378.9|13372.3|13370.2|13386.1|13384.5|13367.6|13366.5|1766
1659488700000|2022-08-03 01:05:00|13372.2|13370.4|13376.6|13375.6|13384.9|13383.3|13371.6|13370.2|1789
1659489000000|2022-08-03 01:10:00|13376.8|13375.2|13348.8|13347.2|13378.2|13377|13343|13339.7|1825
1659489300000|2022-08-03 01:15:00|13348.5|13347.5|13365.4|13363.6|13367|13365.2|13348.5|13347.1|2179
1659489600000|2022-08-03 01:20:00|13365.5|13363.9|13353.2|13351.4|13365.5|13364.1|13349|13347.4|1807
1659489900000|2022-08-03 01:25:00|13353.3|13351|13349.2|13347.3|13353.3|13351|13345.1|13343.5|1672
1659490200000|2022-08-03 01:30:00|13349.4|13347.8|13363|13361.4|13366.4|13365|13349.4|13347.8|1763
1659490500000|2022-08-03 01:35:00|13363.1|13361.6|13369.4|13367.9|13369.6|13368.3|13360.3|13358.7|1334
1659490800000|2022-08-03 01:40:00|13369.1|13368.1|13367.5|13365.8|13371.6|13370.3|13364.2|13362.8|1417
1659491100000|2022-08-03 01:45:00|13367.6|13365.7|13371.2|13369.5|13373.1|13371.8|13366.1|13364.6|1568
1659491400000|2022-08-03 01:50:00|13371.3|13369.4|13367.5|13365.9|13378.4|13377|13367.1|13365.7|1492
1659491700000|2022-08-03 01:55:00|13367.4|13365.8|13362.8|13361.8|13369.6|13368.1|13361.6|13360.3|1211
1659492000000|2022-08-03 02:00:00|13362.9|13361.9|13363.3|13361.8|13364.9|13363.6|13359.1|13357.7|1174
1659492300000|2022-08-03 02:05:00|13362.9|13361.9|13367.5|13365.8|13367.6|13366.2|13361.7|13359.8|1099
1659492600000|2022-08-03 02:10:00|13367.4|13365.9|13365.6|13364|13367.6|13365.9|13359.3|13356.8|946
1659492900000|2022-08-03 02:15:00|13365.3|13364.1|13356.5|13354.9|13365.7|13364.4|13355.1|13353.8|1211
1659493200000|2022-08-03 02:20:00|13356.3|13355.3|13353.4|13351.7|13357.8|13356.4|13351.6|13350.2|1183
1659493500000|2022-08-03 02:25:00|13353.5|13351.8|13355.4|13353.9|13361.3|13360|13353|13351.5|1214
1659493800000|2022-08-03 02:30:00|13355.5|13353.8|13352.8|13351.8|13356.3|13355|13351.1|13349.5|1115
1659494100000|2022-08-03 02:35:00|13352.9|13351.9|13345.1|13344.1|13353.6|13352.3|13344.8|13343.6|1326
1659494400000|2022-08-03 02:40:00|13345.5|13343.9|13337|13335.3|13347.3|13345.8|13335.9|13334.5|1301
1659494700000|2022-08-03 02:45:00|13337.2|13335.5|13326.3|13324.8|13337.5|13335.8|13319.4|13317.7|1879
1659495000000|2022-08-03 02:50:00|13326.4|13324.7|13309.5|13307.8|13327.4|13326|13303.6|13302.1|1801
1659495300000|2022-08-03 02:55:00|13309.3|13307.7|13314.8|13313.2|13321.4|13319.9|13305.2|13303.4|1768
1659495600000|2022-08-03 03:00:00|13315.1|13313.1|13316.3|13314.5|13323.2|13321.2|13310.3|13308.5|1434
1659495900000|2022-08-03 03:05:00|13316.2|13314.6|13314.9|13313.3|13318.6|13317.1|13311.6|13309.8|1027
1659496200000|2022-08-03 03:10:00|13314.5|13313.5|13299.8|13297.8|13314.7|13313.5|13296.5|13294.4|1379
1659496500000|2022-08-03 03:15:00|13299.7|13298.1|13302.7|13300.8|13304.3|13302.2|13290.1|13288.7|1893
1659496800000|2022-08-03 03:20:00|13302.8|13300.9|13301.3|13299.4|13303|13301.2|13294.6|13293.2|1509
1659497100000|2022-08-03 03:25:00|13301.2|13299.3|13306.3|13305.3|13310.6|13309.5|13297.3|13295.7|1553
1659497400000|2022-08-03 03:30:00|13306.6|13305.1|13301.8|13300.8|13308.7|13307.5|13295.6|13294.4|1339
1659497700000|2022-08-03 03:35:00|13301.7|13300.7|13301.5|13299.9|13303.4|13302.3|13297.9|13296.6|963
1659498000000|2022-08-03 03:40:00|13301.2|13300.2|13297.3|13296.3|13302.9|13301.3|13295|13293.5|1026
1659498300000|2022-08-03 03:45:00|13297.6|13296.1|13293.7|13292.7|13298.6|13297|13286.5|13285.1|1178
1659498600000|2022-08-03 03:50:00|13294|13292.5|13278.4|13276.6|13299.5|13298.3|13277.2|13275.4|1201
1659498900000|2022-08-03 03:55:00|13278.5|13276.7|13262.2|13259.5|13283.2|13281.1|13256.3|13254.3|2028
1659499200000|2022-08-03 04:00:00|13262.1|13259.6|13246.9|13245.9|13263.2|13261.3|13229.6|13227.6|2193
1659499500000|2022-08-03 04:05:00|13247.6|13245.7|13256|13254|13258.6|13257|13245.1|13243.3|1944
1659499800000|2022-08-03 04:10:00|13255.9|13254.1|13246.5|13244.8|13262.5|13261.1|13238.1|13236|1735
1659500100000|2022-08-03 04:15:00|13246.6|13244.9|13256.2|13254.2|13259.9|13258.2|13246.5|13244.6|1377
1659500400000|2022-08-03 04:20:00|13256.1|13254.3|13246.5|13244.8|13257.1|13255.9|13244|13242.9|1570
1659500700000|2022-08-03 04:25:00|13246.4|13244.7|13248.5|13246.8|13252.1|13250.5|13242.7|13241.2|1376
1659501000000|2022-08-03 04:30:00|13248.1|13246.9|13253.3|13251.4|13254.1|13252.3|13231.1|13229.3|1739
1659501300000|2022-08-03 04:35:00|13252.2|13250.7|13253.7|13252.2|13257.8|13256.5|13249.5|13248.2|1266
1659501600000|2022-08-03 04:40:00|13253.5|13252.5|13265.2|13264.2|13265.7|13264.3|13253.1|13251.8|1704
1659501900000|2022-08-03 04:45:00|13265.1|13264.1|13274.9|13273.9|13275.6|13274.3|13262.1|13260.9|1369
1659502200000|2022-08-03 04:50:00|13275.3|13273.7|13278.4|13277.4|13283.6|13281.9|13271.8|13270.5|1421
1659502500000|2022-08-03 04:55:00|13278.7|13277.1|13272.9|13271.3|13279|13277.5|13268|13266.3|1126
1659502800000|2022-08-03 05:00:00|13272.8|13271.6|13291.3|13289.6|13294.3|13293|13270.7|13269.4|1372
1659503100000|2022-08-03 05:05:00|13291.4|13289.5|13286.1|13285.1|13291.4|13289.9|13284.3|13283|1184
1659503400000|2022-08-03 05:10:00|13286.4|13284.8|13289.9|13288.9|13292.1|13290.8|13286|13284.7|999
1659503700000|2022-08-03 05:15:00|13290|13289|13283|13281.4|13296|13295.1|13281.8|13280.8|1038
1659504000000|2022-08-03 05:20:00|13282.9|13281.3|13290.3|13289.3|13291.8|13290.8|13282.6|13281.3|941
1659504300000|2022-08-03 05:25:00|13290.4|13289.4|13305|13303.4|13307|13305.8|13290.1|13289.2|1055
1659504600000|2022-08-03 05:30:00|13305.2|13303.5|13302.5|13300.9|13308.1|13306.5|13297.5|13296.2|1359
1659504900000|2022-08-03 05:35:00|13302.3|13300.8|13301.1|13300.1|13310.2|13308.9|13297.7|13296.3|1392
1659505200000|2022-08-03 05:40:00|13301.5|13300|13302.8|13301.8|13306.9|13305.5|13301.2|13299.7|990
1659505500000|2022-08-03 05:45:00|13302.7|13301.7|13306.1|13304.4|13308.2|13306.9|13299.2|13297.9|1438
1659505800000|2022-08-03 05:50:00|13306.2|13304.3|13314|13313|13315.3|13314.3|13306|13304.3|1348
1659506100000|2022-08-03 05:55:00|13314.5|13312.9|13323.7|13321.7|13324.8|13323.1|13314.3|13312.8|1549
1659506400000|2022-08-03 06:00:00|13323.6|13322|13339.9|13338.3|13342.7|13341|13318.6|13317.2|1902
1659506700000|2022-08-03 06:05:00|13339.6|13338.6|13337.2|13335.5|13342|13340.8|13331.2|13330.1|1720
1659507000000|2022-08-03 06:10:00|13337.3|13335.4|13328.2|13327.2|13337.3|13335.8|13324.7|13323.4|1660
1659507300000|2022-08-03 06:15:00|13328.5|13327|13325.6|13324.6|13335.9|13334.8|13325.5|13324.3|1257
1659507600000|2022-08-03 06:20:00|13325.9|13324.3|13324|13323|13325.9|13324.6|13318.5|13317.5|1628
1659507900000|2022-08-03 06:25:00|13324.4|13322.7|13317.7|13316.7|13325.5|13324.1|13307.2|13305.2|1671
1659508200000|2022-08-03 06:30:00|13317.8|13316.8|13326.1|13325.1|13328.1|13326.8|13317.6|13316.3|1464
1659508500000|2022-08-03 06:35:00|13326|13325|13328.8|13327.8|13329.3|13328.2|13323|13321.7|1121
1659508800000|2022-08-03 06:40:00|13328.9|13327.9|13324.8|13323.8|13333.3|13332.1|13322.1|13320.9|1216
1659509100000|2022-08-03 06:45:00|13325.2|13323.6|13314.7|13313.7|13325.3|13324|13310.9|13310.1|1570
1659509400000|2022-08-03 06:50:00|13315|13314|13319.1|13317.5|13320.9|13319.7|13309|13308|1286
1659509700000|2022-08-03 06:55:00|13318.8|13317.8|13315.5|13314.5|13323.8|13322.8|13314.5|13313.4|1110
1659510000000|2022-08-03 07:00:00|13315.4|13314.4|13292.1|13290.6|13315.7|13314.4|13290.4|13288.5|1994
1659510300000|2022-08-03 07:05:00|13291.9|13290.9|13306.7|13305.7|13308.4|13307.2|13291.2|13290.2|1528
1659510600000|2022-08-03 07:10:00|13306.6|13305.6|13306|13304.4|13315.8|13314.4|13301.7|13300.5|1535
1659510900000|2022-08-03 07:15:00|13305.6|13304.6|13319.2|13318.2|13320.6|13319.1|13305.5|13304.3|1358
1659511200000|2022-08-03 07:20:00|13319.4|13318.4|13319.2|13318.2|13328.4|13327.4|13317.3|13316.3|1766
1659511500000|2022-08-03 07:25:00|13319.3|13318.3|13328|13325.9|13329.8|13328.4|13313.1|13311|1990
1659511800000|2022-08-03 07:30:00|13327.2|13326.2|13320.5|13319.5|13331.8|13330.1|13318.4|13317|1763
1659512100000|2022-08-03 07:35:00|13320.7|13319.1|13316.7|13315.7|13328|13327|13315.8|13314.3|1353
1659512400000|2022-08-03 07:40:00|13316.9|13315.9|13314.9|13313.9|13317.8|13316.5|13307.4|13305.9|1818
1659512700000|2022-08-03 07:45:00|13314.8|13314.1|13323.9|13322.2|13326.4|13325.1|13314|13313.1|1277
1659513000000|2022-08-03 07:50:00|13323.6|13322.3|13321.5|13320.5|13333.9|13332.9|13321.4|13320.1|1221
1659513300000|2022-08-03 07:55:00|13321.6|13320.6|13322.5|13321.5|13329.7|13328.6|13321.2|13320.2|1227
1659513600000|2022-08-03 08:00:00|13322.4|13321.4|13315.5|13314.5|13329.6|13328.4|13315.1|13314|1378
1659513900000|2022-08-03 08:05:00|13315.3|13314.3|13316.9|13315.9|13319|13317.8|13311.1|13309.9|1217
1659514200000|2022-08-03 08:10:00|13316.8|13315.8|13320.1|13319.1|13324|13323|13313.8|13312.7|1008
1659514500000|2022-08-03 08:15:00|13319.8|13318.8|13320.2|13319.2|13327.8|13326.8|13318.8|13318.1|945
1659514800000|2022-08-03 08:20:00|13320|13319|13319.2|13318.2|13322.4|13321.1|13317.3|13316.1|1023
1659515100000|2022-08-03 08:25:00|13319.6|13318.6|13314.6|13313.6|13322.1|13320.9|13311.5|13310.5|918
1659515400000|2022-08-03 08:30:00|13314.5|13313.5|13317.6|13316.6|13318.8|13317.8|13312|13310.8|883
1659515700000|2022-08-03 08:35:00|13317|13316.3|13321.6|13320.6|13324.1|13322.9|13313.1|13312.2|931
1659516000000|2022-08-03 08:40:00|13321.3|13320.4|13329.5|13328.5|13329.9|13328.9|13320.3|13319|1165
1659516300000|2022-08-03 08:45:00|13329.4|13328.4|13323.8|13323.1|13330.5|13329.3|13318.6|13317.3|968
1659516600000|2022-08-03 08:50:00|13323.9|13323.2|13322.2|13321.2|13328.6|13327.7|13315.7|13314.4|1090
1659516900000|2022-08-03 08:55:00|13322.1|13321.1|13320.9|13319.9|13323.9|13322.6|13319.4|13318.5|836
1659517200000|2022-08-03 09:00:00|13321|13320|13317.7|13316.7|13325.3|13323.9|13314.9|13313.8|1042
1659517500000|2022-08-03 09:05:00|13317.6|13316.6|13316.1|13315.1|13321.6|13320.6|13313.1|13312|993
1659517800000|2022-08-03 09:10:00|13316|13315|13310.5|13309.5|13316.8|13315.4|13304.2|13303.1|1103
1659518100000|2022-08-03 09:15:00|13310.8|13309.3|13314.9|13313.9|13316.7|13315.5|13310.6|13309.3|1062
1659518400000|2022-08-03 09:20:00|13315|13314|13307.9|13306.9|13316.1|13315.1|13307.8|13306.6|1010
1659518700000|2022-08-03 09:25:00|13307.8|13306.8|13299.2|13297.6|13311.9|13310.9|13296.3|13295.2|1269
1659519000000|2022-08-03 09:30:00|13298.8|13297.8|13306|13305|13306.1|13305.3|13296.4|13295|1010
1659519300000|2022-08-03 09:35:00|13306.1|13305.1|13312.7|13311.2|13316.2|13315.2|13305.2|13304.2|1102
1659519600000|2022-08-03 09:40:00|13312.4|13311.4|13316.8|13315.8|13319|13317.6|13310|13308.7|893
1659519900000|2022-08-03 09:45:00|13316.9|13315.9|13313.2|13312.2|13317.6|13316.7|13312.5|13311.5|664
1659520200000|2022-08-03 09:50:00|13313.3|13312.3|13316.7|13315.7|13317.1|13315.8|13308.5|13307.4|829
1659520500000|2022-08-03 09:55:00|13316.6|13315.6|13316.7|13315.2|13319.7|13318.5|13312.8|13311.8|791
1659520800000|2022-08-03 10:00:00|13316.6|13315.1|13312.1|13311.1|13318|13316.6|13312.1|13310.8|946
1659521100000|2022-08-03 10:05:00|13312.2|13311.2|13314.9|13313.9|13318|13316.7|13312.1|13311.1|968
1659521400000|2022-08-03 10:10:00|13314.8|13313.8|13312.2|13311.2|13316.1|13315|13309.4|13308.4|908
1659521700000|2022-08-03 10:15:00|13312.3|13311.3|13337.7|13335.9|13340|13338.8|13311.1|13310.1|1400
1659522000000|2022-08-03 10:20:00|13336.9|13335.1|13345|13343.5|13345.8|13344|13334.8|13333.3|1968
1659522300000|2022-08-03 10:25:00|13345.1|13343.6|13348.2|13346.3|13354.2|13353.1|13343.1|13341.5|1537
1659522600000|2022-08-03 10:30:00|13347.7|13346.7|13343.4|13341.8|13351|13350|13341.9|13340.8|1365
1659522900000|2022-08-03 10:35:00|13343.6|13341.7|13343.1|13342.1|13345.9|13345|13340.1|13339|880
1659523200000|2022-08-03 10:40:00|13343|13342|13331.8|13330.8|13344.7|13343.6|13330.8|13329.2|1226
1659523500000|2022-08-03 10:45:00|13331.7|13330.7|13336.2|13335.2|13336.5|13335.4|13322.5|13321.5|1052
1659523800000|2022-08-03 10:50:00|13336.3|13335.3|13335.3|13334.3|13340.9|13339.6|13332.9|13331.7|1061
1659524100000|2022-08-03 10:55:00|13335.2|13334.2|13337.4|13335.7|13339.7|13338.7|13333|13332|870
1659524400000|2022-08-03 11:00:00|13337|13336|13330.3|13328.7|13337.2|13336.2|13327.3|13325.9|1148
1659524700000|2022-08-03 11:05:00|13330|13329|13326.3|13325.3|13333.6|13332.6|13325.9|13325.2|700
1659525000000|2022-08-03 11:10:00|13326.5|13325.5|13329.8|13328.8|13333.6|13332.6|13325.9|13325.1|799
1659525300000|2022-08-03 11:15:00|13330.1|13329.1|13326.9|13325.9|13330.4|13329.5|13323.1|13321.9|906
1659525600000|2022-08-03 11:20:00|13327|13326.3|13321.6|13320.6|13331.4|13330.4|13319.9|13318.6|1203
1659525900000|2022-08-03 11:25:00|13322.1|13320.4|13316.4|13315.4|13324.5|13323.5|13316|13314.6|1264
1659526200000|2022-08-03 11:30:00|13316.3|13315.3|13328.1|13327.1|13330.1|13328.6|13314.3|13313.2|1099
1659526500000|2022-08-03 11:35:00|13328.2|13327.2|13330.9|13329.9|13333.1|13331.7|13327|13325.7|817
1659526800000|2022-08-03 11:40:00|13330.8|13329.8|13331.7|13329.8|13332.8|13331.8|13325.1|13323.7|1032
1659527100000|2022-08-03 11:45:00|13331.5|13330|13336.8|13335.8|13340.3|13338.9|13329.8|13328.4|1133
1659527400000|2022-08-03 11:50:00|13336.9|13335.9|13341.7|13340.7|13345.1|13344.1|13336.9|13335.9|986
1659527700000|2022-08-03 11:55:00|13341.6|13340.6|13347.7|13346.7|13347.7|13346.7|13336|13334.7|956
1659528000000|2022-08-03 12:00:00|13347|13346|13355.7|13354.7|13360.3|13359|13345.8|13344.8|1460
1659528300000|2022-08-03 12:05:00|13355.6|13354.6|13356.3|13355.3|13365.9|13364.9|13351.1|13350.1|1334
1659528600000|2022-08-03 12:10:00|13356.2|13355.2|13359.5|13358.5|13360.2|13359.2|13353.3|13352.3|1088
1659528900000|2022-08-03 12:15:00|13359.4|13358.4|13354.3|13353.3|13368|13366.9|13351.6|13350.4|1245
1659529200000|2022-08-03 12:20:00|13354.2|13353.2|13357.5|13356.5|13360|13359|13346.2|13345.2|1296
1659529500000|2022-08-03 12:25:00|13357.6|13356.6|13363.3|13362.3|13363.3|13362.3|13351.8|13350.8|1056
1659529800000|2022-08-03 12:30:00|13363.6|13362.6|13362.6|13361.6|13365.5|13364.5|13352.6|13351.6|1226
1659530100000|2022-08-03 12:35:00|13362.5|13361.5|13369.9|13368.9|13370.7|13370|13361.5|13360.2|1160
1659530400000|2022-08-03 12:40:00|13369.8|13368.8|13366|13365|13369.9|13368.9|13359.1|13358.1|1328
1659530700000|2022-08-03 12:45:00|13365.8|13364.8|13366.2|13365.2|13370.6|13369.7|13361.6|13360.5|1090
1659531000000|2022-08-03 12:50:00|13366|13365|13367.2|13366.5|13370.6|13369.6|13363.3|13362.3|1111
1659531300000|2022-08-03 12:55:00|13367.1|13366.4|13358.7|13357.1|13368.8|13367.7|13358.1|13357.1|1217
1659531600000|2022-08-03 13:00:00|13358.6|13357.7|13359.7|13358.7|13365.6|13364.5|13356.4|13355.4|1146
1659531900000|2022-08-03 13:05:00|13359.8|13358.8|13346.6|13345.6|13361.8|13360.8|13346.6|13345.6|1407
1659532200000|2022-08-03 13:10:00|13346.7|13345.7|13358.6|13357.6|13359|13358|13346.7|13345.7|1132
1659532500000|2022-08-03 13:15:00|13358.7|13357.7|13355.8|13354.8|13361.5|13360.5|13353.6|13352.6|1265
1659532800000|2022-08-03 13:20:00|13355.7|13354.7|13365.5|13364.5|13367.6|13366.3|13355.3|13354|1460
1659533100000|2022-08-03 13:25:00|13365.6|13364.6|13364.2|13362.4|13369.4|13368.7|13361.9|13360.4|1087
1659533400000|2022-08-03 13:30:00|13364.3|13362.3|13366|13364.5|13367.1|13366|13357.7|13356.9|1249
1659533700000|2022-08-03 13:35:00|13365.9|13364.4|13362.1|13361.1|13366.2|13365.5|13358.7|13357.7|1216
1659534000000|2022-08-03 13:40:00|13362.2|13361.2|13366.4|13365.4|13370.6|13369.6|13360.9|13359.9|1315
1659534300000|2022-08-03 13:45:00|13366.3|13365.3|13360.9|13359.9|13370.9|13369.9|13358.5|13357.8|1117
1659534600000|2022-08-03 13:50:00|13360.8|13359.8|13360.1|13359.1|13362.4|13361.5|13355.5|13354.5|1199
1659534900000|2022-08-03 13:55:00|13360|13359|13358.1|13356.2|13362.4|13361.2|13352.8|13351.8|1293
1659535200000|2022-08-03 14:00:00|13358.9|13357.2|13406.6|13404.8|13422.3|13421.1|13358.9|13357.2|2550
1659535500000|2022-08-03 14:05:00|13406.7|13403.4|13437.5|13435.9|13438.3|13436.9|13402.6|13401.1|2332
1659535800000|2022-08-03 14:10:00|13437.6|13436|13436.2|13434.5|13441|13439.6|13431|13429.9|2379
1659536100000|2022-08-03 14:15:00|13436.3|13434.8|13446.3|13445.3|13455.8|13454.6|13435.9|13434.6|2377
1659536400000|2022-08-03 14:20:00|13446.8|13445|13430.9|13429.3|13451.3|13449.3|13429.6|13427.8|2288
1659536700000|2022-08-03 14:25:00|13430.5|13429.5|13424.4|13423.4|13439.5|13438.4|13422.2|13421.2|1934
1659537000000|2022-08-03 14:30:00|13425|13423|13434.3|13432.6|13440|13438.5|13421|13419.6|2018
1659537300000|2022-08-03 14:35:00|13433.7|13432.7|13418.3|13416.5|13441.6|13440.1|13413.1|13411.7|2290
1659537600000|2022-08-03 14:40:00|13418.4|13416.4|13431.6|13430.6|13434.7|13433.1|13418.2|13416.3|2066
1659537900000|2022-08-03 14:45:00|13431.9|13430.2|13425.8|13424.2|13439.5|13438.3|13423.3|13421.8|2104
1659538200000|2022-08-03 14:50:00|13425.7|13424.4|13437.9|13436.9|13439.4|13438.1|13425.2|13424|2115
1659538500000|2022-08-03 14:55:00|13438.2|13436.5|13438.6|13437.6|13444.8|13443.5|13434.9|13433.5|1905
1659538800000|2022-08-03 15:00:00|13438.8|13437.8|13430.9|13429.9|13440.8|13439.8|13426.2|13425|1675
1659539100000|2022-08-03 15:05:00|13430.5|13429.5|13430.2|13429.2|13438.9|13437.5|13426.4|13425.2|1252
1659539400000|2022-08-03 15:10:00|13430.4|13429.4|13431.1|13430.1|13436.3|13434.9|13425.4|13424.4|1240
1659539700000|2022-08-03 15:15:00|13431.5|13430.5|13432|13431|13433.3|13432.3|13424.3|13423.6|1294
1659540000000|2022-08-03 15:20:00|13432.1|13431.1|13428.7|13427.1|13436.8|13435.7|13423.2|13422.1|1332
1659540300000|2022-08-03 15:25:00|13428.5|13427.5|13425.9|13424.9|13430.5|13429.6|13419.7|13418.7|1090
1659540600000|2022-08-03 15:30:00|13426|13425|13421.3|13420.3|13426|13425|13420.9|13419.4|1394
1659540900000|2022-08-03 15:35:00|13421.2|13420.2|13420.2|13419.2|13424.2|13422.9|13418.2|13417.2|1120
1659541200000|2022-08-03 15:40:00|13420.3|13419.3|13424.1|13423.1|13425.5|13424.7|13416.5|13415.1|1097
1659541500000|2022-08-03 15:45:00|13424|13423|13425|13423.5|13425.7|13424.6|13419.2|13418|1229
1659541800000|2022-08-03 15:50:00|13424.7|13423.7|13422.2|13421.2|13425.2|13424.5|13420.7|13419.7|758
1659542100000|2022-08-03 15:55:00|13422.3|13421.3|13421.1|13420.1|13425.3|13424.3|13420.7|13419.9|659
1659542400000|2022-08-03 16:00:00|13420.8|13419.8|13405|13403|13421.5|13420.5|13404.3|13402.6|850
1659542700000|2022-08-03 16:05:00|13403.7|13402.7|13394.5|13393.5|13407.5|13406.2|13391.6|13390.6|1741
1659543000000|2022-08-03 16:10:00|13394.8|13393.3|13386|13385|13400|13399|13381.7|13380.5|1363
1659543300000|2022-08-03 16:15:00|13386.1|13385.1|13389.2|13388.2|13391.8|13390.8|13384.6|13383.3|1098
1659543600000|2022-08-03 16:20:00|13389.1|13388.1|13381.4|13380.4|13389.4|13388.2|13376.5|13375.5|1169
1659543900000|2022-08-03 16:25:00|13382.6|13381.6|13391.4|13390.4|13392.1|13390.8|13382.6|13381.6|930
1659544200000|2022-08-03 16:30:00|13391.5|13390.5|13392.6|13391.6|13394.5|13393.7|13390.1|13389.1|820
1659544500000|2022-08-03 16:35:00|13392.5|13391.5|13402.2|13401.2|13402.9|13401.8|13392|13391|957
1659544800000|2022-08-03 16:40:00|13402|13401|13404.5|13403.5|13405.9|13404.5|13400.5|13399.4|1004
1659545100000|2022-08-03 16:45:00|13404.6|13403.6|13410|13409|13410.4|13409.2|13404.2|13403.1|798
1659545400000|2022-08-03 16:50:00|13409.9|13408.9|13413.8|13412.8|13414.1|13413|13407.1|13406.1|562
1659545700000|2022-08-03 16:55:00|13413.9|13412.9|13413|13412|13413.9|13412.9|13407.7|13406.5|821
1659546000000|2022-08-03 17:00:00|13412.9|13411.9|13413.6|13412|13413.9|13412.8|13406.1|13405|887
1659546300000|2022-08-03 17:05:00|13413.7|13412.1|13416.9|13415.9|13417.1|13416.1|13411.2|13410.4|791
1659546600000|2022-08-03 17:10:00|13416.8|13415.8|13410.7|13409.7|13417|13416|13409.9|13408.8|650
1659546900000|2022-08-03 17:15:00|13410.8|13409.8|13412.7|13411.1|13415.2|13413.8|13410.3|13409.3|852
1659547200000|2022-08-03 17:20:00|13412.4|13411.4|13414.7|13413.7|13414.7|13413.8|13408.8|13407.7|872
1659547500000|2022-08-03 17:25:00|13414.8|13413.8|13414|13412.2|13416.8|13415.6|13412.1|13411.2|727
1659547800000|2022-08-03 17:30:00|13413.8|13412.1|13410.8|13409.3|13414|13412.4|13406.5|13405.1|1181
1659548100000|2022-08-03 17:35:00|13410.6|13409.6|13407.3|13405.7|13410.9|13409.6|13405.9|13404.4|1004
1659548400000|2022-08-03 17:40:00|13407|13405.6|13408.2|13407.2|13408.3|13407.3|13404|13402.9|842
1659548700000|2022-08-03 17:45:00|13408.1|13407.1|13405.9|13404.9|13409.2|13408.1|13405.1|13403.9|707
1659549000000|2022-08-03 17:50:00|13406|13405|13407.4|13406.4|13409.3|13408.1|13404.7|13403.5|898
1659549300000|2022-08-03 17:55:00|13407.3|13406.3|13403.5|13402.5|13408|13407|13402.4|13401.4|619
1659549600000|2022-08-03 18:00:00|13403.4|13402.4|13404.7|13403.2|13405|13403.6|13400|13398.9|1004
1659549900000|2022-08-03 18:05:00|13404.4|13403.4|13411.7|13410.7|13411.9|13410.9|13403.3|13402.3|520
1659550200000|2022-08-03 18:10:00|13411.6|13410.6|13409.2|13408.2|13411.8|13410.8|13406.5|13405.5|589
1659550500000|2022-08-03 18:15:00|13409.3|13408.3|13412.6|13411.6|13413.9|13413.1|13408.9|13408.1|536
1659550800000|2022-08-03 18:20:00|13412.5|13411.5|13412.9|13411.9|13415.6|13414.9|13412.1|13411.1|688
1659551100000|2022-08-03 18:25:00|13413.2|13411.5|13411.8|13410.8|13414|13412.9|13411.5|13410.4|602
1659551400000|2022-08-03 18:30:00|13412.1|13410.5|13412.6|13411|13412.9|13411.6|13409.1|13407.8|934
1659551700000|2022-08-03 18:35:00|13412.3|13411.3|13416|13415|13417.6|13416|13411.9|13410.8|950
1659552000000|2022-08-03 18:40:00|13415.9|13414.9|13417.2|13415.7|13419.4|13418.1|13415.5|13414.2|845
1659552300000|2022-08-03 18:45:00|13417.4|13415.5|13411|13410|13419.4|13417.9|13409.3|13407.9|804
1659552600000|2022-08-03 18:50:00|13411.1|13409.3|13415.8|13414.8|13417.6|13416|13408.8|13407.4|893
1659552900000|2022-08-03 18:55:00|13415.2|13414.2|13411.9|13410.9|13417.5|13416.5|13411.5|13410.2|1097
1659553200000|2022-08-03 19:00:00|13411.8|13410.8|13412.4|13411.4|13413.6|13412.6|13409.4|13408.1|1008
1659553500000|2022-08-03 19:05:00|13412.3|13411.3|13414.2|13413.2|13417.6|13416.1|13409.7|13408.2|1023
1659553800000|2022-08-03 19:10:00|13414.6|13412.9|13412.7|13411.7|13419.1|13417.8|13412.6|13411.6|841
1659554100000|2022-08-03 19:15:00|13412.8|13411.8|13407.2|13406.2|13413.9|13412.8|13405.1|13403.7|1048
1659554400000|2022-08-03 19:20:00|13407.1|13406.1|13407.1|13406.1|13407.5|13406.2|13404|13402.5|991
1659554700000|2022-08-03 19:25:00|13407|13406|13404.1|13403.1|13408.1|13407.1|13403.2|13402.2|815
1659555000000|2022-08-03 19:30:00|13404|13403|13404.5|13403.5|13408.1|13406.8|13404|13402.6|512
1659555300000|2022-08-03 19:35:00|13404.6|13403.6|13401.3|13400.3|13405.6|13404.7|13400.7|13399.5|485
1659555600000|2022-08-03 19:40:00|13401.1|13400.1|13394.4|13393.4|13401.5|13400.2|13392.2|13391.1|1054
1659555900000|2022-08-03 19:45:00|13394.6|13393.6|13397.1|13396.1|13398.1|13397.1|13394.2|13393|696
1659556200000|2022-08-03 19:50:00|13397.3|13396.3|13395|13394|13398.9|13398.1|13394.2|13392.9|805
1659556500000|2022-08-03 19:55:00|13394.9|13393.9|13395.3|13394.3|13398.3|13396.9|13393.6|13392.3|938
1659556800000|2022-08-03 20:00:00|13395.1|13394.1|13391.2|13390.2|13396.7|13395.2|13390.4|13389.2|1136
1659557100000|2022-08-03 20:05:00|13391.5|13390|13392.8|13390.9|13393.4|13392.2|13389.9|13388.6|593
1659557400000|2022-08-03 20:10:00|13392.7|13391.2|13391.4|13389.8|13393.5|13392.4|13389.8|13388.4|630
1659557700000|2022-08-03 20:15:00|13391.5|13389.9|13392.4|13391.4|13393.9|13392.9|13390.9|13389.6|565
1659558000000|2022-08-03 20:20:00|13392.5|13391.5|13392.3|13391.6|13393.9|13392.7|13390|13388.9|448
1659558300000|2022-08-03 20:25:00|13392.2|13391.3|13388.4|13387.4|13392.7|13391.3|13386.4|13385.1|493
1659558600000|2022-08-03 20:30:00|13388.6|13387.1|13389|13388|13390.3|13389.1|13386.9|13385.5|494
1659558900000|2022-08-03 20:35:00|13389.1|13388.1|13389|13388|13391.2|13390.1|13388.7|13387.5|340
1659559200000|2022-08-03 20:40:00|13389.1|13388.1|13387.7|13386.1|13392|13391|13387.1|13385.7|480
1659559500000|2022-08-03 20:45:00|13387.4|13386.4|13389.5|13388.5|13390.4|13389|13386.2|13384.3|599
1659559800000|2022-08-03 20:50:00|13389.4|13388.4|13389|13387.3|13390.5|13388.9|13388.4|13386.7|822
1659560100000|2022-08-03 20:55:00|13389.4|13386.7|13386.9|13384.4|13393|13387.6|13386.2|13382.8|688
1659560400000|2022-08-03 21:00:00|13386.8|13384.3|13387.5|13384.3|13388|13384.5|13386.8|13384.1|34
1659560700000|2022-08-03 21:05:00|13387.4|13384.7|13386.3|13383.5|13398.1|13392.1|13386.2|13382.7|764
1659561000000|2022-08-03 21:10:00|13386.8|13383.6|13386.3|13380.3|13387.5|13383.7|13383.6|13377.6|1541
1659561300000|2022-08-03 21:15:00|13386.2|13380.2|13389.1|13383.1|13389.2|13383.2|13385.3|13379.9|610
1659561600000|2022-08-03 21:20:00|13388.8|13382.8|13386.9|13382.1|13389.4|13383.5|13385.3|13379.3|168
1659561900000|2022-08-03 21:25:00|13387.1|13382|13387.6|13383.7|13388.3|13383.8|13386.6|13381.6|166
1659562200000|2022-08-03 21:30:00|13387.2|13383.6|13386.5|13383.5|13388|13383.9|13386.4|13382|155
1659562500000|2022-08-03 21:35:00|13386.9|13383.4|13387|13381.7|13387.7|13383.8|13385.1|13379.8|693
1659562800000|2022-08-03 21:40:00|13386.9|13382.1|13387.1|13381.1|13387.8|13382.5|13385.7|13380.6|245
1659563100000|2022-08-03 21:45:00|13387.3|13381.4|13386.9|13382.3|13387.8|13383|13385.5|13380.8|247
1659563400000|2022-08-03 21:50:00|13387.1|13382.8|13387.1|13381.9|13387.5|13383.1|13383.8|13380.8|242
1659563700000|2022-08-03 21:55:00|13387|13382.1|13386.7|13380.7|13387.4|13383.1|13385.7|13379.9|259
1659564000000|2022-08-03 22:00:00|13386.9|13380.9|13389.9|13386.7|13390.5|13387|13385.9|13380.5|460
1659564300000|2022-08-03 22:05:00|13389.8|13386.8|13402.2|13398.7|13402.2|13399.1|13387.8|13384.8|623
1659564600000|2022-08-03 22:10:00|13401.6|13399.1|13402.6|13400.1|13405.4|13402.4|13396.9|13393.9|859
1659564900000|2022-08-03 22:15:00|13402.7|13399.8|13400|13398.2|13403.1|13400.1|13397.3|13394.4|663
1659565200000|2022-08-03 22:20:00|13399.9|13398.3|13396.5|13394.7|13400.8|13398.6|13396.3|13393.3|560
1659565500000|2022-08-03 22:25:00|13396.4|13394.6|13393|13390.8|13399|13396.5|13392.4|13390.4|692
1659565800000|2022-08-03 22:30:00|13393.1|13390.7|13395|13392.8|13398.3|13396.1|13393.1|13390.7|561
1659566100000|2022-08-03 22:35:00|13394.9|13392.7|13395.9|13393.5|13396.5|13394.2|13392.9|13390.5|501
1659566400000|2022-08-03 22:40:00|13395.5|13393.4|13394.3|13391.7|13395.8|13393.8|13392.4|13390.1|547
1659566700000|2022-08-03 22:45:00|13393.9|13391.8|13396.1|13394.4|13396.5|13394.5|13392.9|13391|393
1659567000000|2022-08-03 22:50:00|13396.4|13394.2|13395.2|13393.2|13396.7|13394.2|13394|13391.7|444
1659567300000|2022-08-03 22:55:00|13395.1|13393.3|13394.3|13392.3|13396.2|13394.4|13393|13390.6|354
1659567600000|2022-08-03 23:00:00|13394.8|13391.8|13401.4|13399.5|13401.6|13400.1|13394.4|13391.8|682
1659567900000|2022-08-03 23:05:00|13401.3|13399.4|13407.6|13406|13408.2|13406.6|13400.3|13398.8|931
1659568200000|2022-08-03 23:10:00|13407.2|13406.2|13410.3|13408.7|13410.9|13409.3|13404.9|13403.2|1044
1659568500000|2022-08-03 23:15:00|13410.4|13408.6|13406|13405|13410.4|13408.8|13403.6|13402|1020
1659568800000|2022-08-03 23:20:00|13406.1|13405.1|13408.5|13406.7|13409|13407.6|13405.8|13404.6|742
1659569100000|2022-08-03 23:25:00|13408.4|13406.6|13411.6|13410.6|13414.1|13413.1|13408.2|13406.5|854
1659569400000|2022-08-03 23:30:00|13411.9|13410.3|13407.6|13405.7|13411.9|13410.3|13405.7|13404.4|845
1659569700000|2022-08-03 23:35:00|13407.5|13405.8|13406.9|13405.9|13407.6|13405.9|13403|13401.6|983
1659570000000|2022-08-03 23:40:00|13407.2|13405.7|13410.6|13409|13411.5|13410.2|13406.6|13405.3|923
1659570300000|2022-08-03 23:45:00|13410.7|13408.9|13409.9|13408.4|13414.7|13413.5|13409.1|13407.7|851
1659570600000|2022-08-03 23:50:00|13409.8|13408.8|13398.4|13396.2|13411.3|13410.2|13397.8|13395.9|1103
1659570900000|2022-08-03 23:55:00|13398.2|13396.5|13394.2|13392.4|13401.9|13400.6|13390.9|13389.9|1050
1659571200000|2022-08-04 00:00:00|13393.9|13392.5|13372.6|13370.5|13396.4|13395.3|13370.1|13367.3|1840
1659571500000|2022-08-04 00:05:00|13372.5|13370.3|13375.1|13373.1|13382|13380.1|13369.8|13367.5|1738
1659571800000|2022-08-04 00:10:00|13375.7|13373.3|13385.7|13383.8|13387.5|13385.7|13375.1|13373.1|1561
1659572100000|2022-08-04 00:15:00|13385.8|13383.9|13383.2|13381.6|13388.2|13386.2|13378.4|13377.3|1482
1659572400000|2022-08-04 00:20:00|13383|13382|13392.2|13390.3|13393.2|13391.6|13382.8|13381|1317
1659572700000|2022-08-04 00:25:00|13392.4|13390.5|13394.9|13393.1|13397.4|13396.1|13391.6|13390.2|1387
1659573000000|2022-08-04 00:30:00|13394.8|13393.2|13382.4|13380.3|13396.9|13395.4|13380.6|13379|1598
1659573300000|2022-08-04 00:35:00|13382.2|13380.4|13376.1|13374.3|13383.3|13381.8|13373.8|13372.2|1692
1659573600000|2022-08-04 00:40:00|13375.9|13374.1|13375.3|13373.6|13378|13376.7|13369.8|13368.4|1631
1659573900000|2022-08-04 00:45:00|13375|13373.4|13380.6|13378.9|13386.3|13384.9|13373.5|13372|1366
1659574200000|2022-08-04 00:50:00|13380.5|13378.8|13360.2|13358.3|13381|13379.6|13357.2|13355.5|1806
1659574500000|2022-08-04 00:55:00|13360.9|13358.6|13363.1|13361.5|13369|13367.6|13358.6|13357|1704
1659574800000|2022-08-04 01:00:00|13363.8|13362.8|13363.5|13361.5|13367.2|13365.8|13354.6|13352.9|1722
1659575100000|2022-08-04 01:05:00|13363.3|13361.4|13357.8|13356.8|13369.3|13368.3|13357.5|13355.9|1395
1659575400000|2022-08-04 01:10:00|13358.4|13357.3|13353.9|13352.3|13360.8|13359.5|13348|13346.5|1627
1659575700000|2022-08-04 01:15:00|13353.6|13352.4|13352.1|13351.1|13355|13353.7|13342.8|13341.5|1765
1659576000000|2022-08-04 01:20:00|13352.6|13350.9|13361.6|13360.6|13361.8|13360.6|13347.2|13346.2|1136
1659576300000|2022-08-04 01:25:00|13361.7|13360.7|13357.1|13355.5|13365.1|13363.9|13356.7|13355.4|1256
1659576600000|2022-08-04 01:30:00|13356.8|13355.8|13361|13359.4|13361.9|13360.6|13355.8|13354.6|1319
1659576900000|2022-08-04 01:35:00|13360.7|13359.7|13378.3|13377.3|13379.5|13378.3|13360.5|13359.1|1149
1659577200000|2022-08-04 01:40:00|13378.4|13377.4|13375.3|13373.8|13382.5|13381.2|13373.2|13372|1485
1659577500000|2022-08-04 01:45:00|13375.5|13373.9|13375.6|13374.6|13378.8|13377.6|13374.4|13372.8|1234
1659577800000|2022-08-04 01:50:00|13375.7|13374.7|13381.9|13380.9|13382.1|13380.9|13375.6|13374.3|988
1659578100000|2022-08-04 01:55:00|13382|13381|13388.7|13386.9|13392.8|13391.8|13381.4|13380.1|1296
1659578400000|2022-08-04 02:00:00|13389.1|13387|13379.8|13378.1|13389.2|13387.7|13378.6|13377.4|1255
1659578700000|2022-08-04 02:05:00|13379.6|13378|13381.3|13379.7|13381.9|13380.7|13374.2|13373.2|967
1659579000000|2022-08-04 02:10:00|13381.2|13381|13375.6|13373.9|13384.2|13382.8|13374.8|13373.5|1185
1659579300000|2022-08-04 02:15:00|13375.7|13374|13374.1|13372.4|13377.7|13375.8|13371.5|13370|1002
1659579600000|2022-08-04 02:20:00|13374.2|13372.5|13375.5|13374.5|13377.2|13375.7|13373.4|13372.1|675
1659579900000|2022-08-04 02:25:00|13375.9|13374.3|13377|13376|13378.7|13377.6|13373|13372|918
1659580200000|2022-08-04 02:30:00|13376.9|13375.9|13376.1|13374.6|13377.2|13376.1|13369.4|13368.3|989
1659580500000|2022-08-04 02:35:00|13375.9|13374.9|13378.7|13376.8|13379.3|13378.1|13374|13373|1027
1659580800000|2022-08-04 02:40:00|13378.2|13377.2|13373.9|13372.9|13378.8|13377.6|13371.1|13369.6|1017
1659581100000|2022-08-04 02:45:00|13374|13373|13380.7|13378.8|13382.6|13381.5|13374|13373|969
1659581400000|2022-08-04 02:50:00|13380.8|13378.7|13384.1|13383.1|13385.1|13383.6|13379.3|13377.9|800
1659581700000|2022-08-04 02:55:00|13384|13383|13381.7|13380.7|13386.2|13385.1|13380.8|13379.8|670
1659582000000|2022-08-04 03:00:00|13381.8|13380.8|13374.8|13372.9|13381.8|13380.8|13373.8|13372.4|851
1659582300000|2022-08-04 03:05:00|13374.7|13373|13378.1|13376.6|13379.6|13378.1|13372.6|13371.3|913
1659582600000|2022-08-04 03:10:00|13378.3|13376.5|13379.3|13378.3|13382.4|13380.9|13377.6|13376.3|943
1659582900000|2022-08-04 03:15:00|13379.2|13378.2|13382.6|13381.6|13383.3|13382|13378.2|13376.9|809
1659583200000|2022-08-04 03:20:00|13383|13381.2|13380|13379|13385.3|13383.9|13379.9|13378.5|764
1659583500000|2022-08-04 03:25:00|13379.9|13378.9|13378.8|13377.8|13383.3|13381.9|13378.4|13377.2|1079
1659583800000|2022-08-04 03:30:00|13379|13378|13379.3|13378.3|13380.6|13379.4|13376.2|13375.1|827
1659584100000|2022-08-04 03:35:00|13379.4|13378.4|13381.4|13379.9|13381.4|13380.3|13378.7|13377.7|584
1659584400000|2022-08-04 03:40:00|13380.9|13379.8|13380.9|13379.9|13383.3|13382|13379.7|13378.7|645
1659584700000|2022-08-04 03:45:00|13381|13380|13379.7|13377.8|13381|13380|13378|13376.6|680
1659585000000|2022-08-04 03:50:00|13379.6|13377.9|13381.3|13379.8|13383.2|13381.9|13378.3|13376.7|711
1659585300000|2022-08-04 03:55:00|13381|13380|13379.8|13378.8|13382.2|13381.2|13379|13378|607
1659585600000|2022-08-04 04:00:00|13379.7|13378.7|13376|13375|13381.4|13380.2|13374.2|13373.1|730
1659585900000|2022-08-04 04:05:00|13375.9|13374.9|13375.5|13374|13377.3|13376|13373.3|13372|717
1659586200000|2022-08-04 04:10:00|13375.3|13373.8|13376.5|13375.5|13377.9|13376.7|13374.7|13373.6|676
1659586500000|2022-08-04 04:15:00|13376.6|13375.6|13376.6|13375.6|13379.3|13378.2|13375.5|13374.3|589
1659586800000|2022-08-04 04:20:00|13376.9|13375.9|13375.3|13374.3|13377|13376|13372.8|13371.8|695
1659587100000|2022-08-04 04:25:00|13375.5|13374.5|13377.1|13375.5|13377.6|13376.3|13372.7|13371.7|574
1659587400000|2022-08-04 04:30:00|13376.8|13375.8|13378.4|13377.4|13380.8|13379.5|13374.8|13373.8|630
1659587700000|2022-08-04 04:35:00|13378.3|13377.3|13371.6|13370.1|13381.5|13380.3|13370.8|13369.5|682
1659588000000|2022-08-04 04:40:00|13371.5|13370.5|13369.3|13368.3|13374.4|13373.3|13367.4|13366.3|898
1659588300000|2022-08-04 04:45:00|13369.2|13368.2|13369.3|13368.3|13372.7|13371.6|13368.9|13367.8|601
1659588600000|2022-08-04 04:50:00|13369.4|13368.4|13369.8|13368.8|13371.8|13370.5|13367.5|13366.5|635
1659588900000|2022-08-04 04:55:00|13370.1|13368.5|13370.7|13369.7|13372.9|13371.8|13368.2|13367|687
1659589200000|2022-08-04 05:00:00|13371|13369.5|13375.8|13374.8|13377.4|13376.4|13369.5|13368.3|859
1659589500000|2022-08-04 05:05:00|13375.9|13374.9|13374.7|13373.7|13378.4|13377.1|13372.6|13371.4|777
1659589800000|2022-08-04 05:10:00|13374.8|13373.8|13376.5|13375.5|13381|13380|13374.8|13373.7|800
1659590100000|2022-08-04 05:15:00|13376.4|13375.4|13379.6|13378.6|13380.7|13379.3|13376.4|13375.4|552
1659590400000|2022-08-04 05:20:00|13379.4|13378.7|13380.8|13379.8|13382.1|13381.3|13378.1|13377.1|612
1659590700000|2022-08-04 05:25:00|13380.9|13379.9|13381.6|13380.6|13383.7|13382.5|13379.2|13378|798
1659591000000|2022-08-04 05:30:00|13381.8|13380.8|13392|13391|13392.1|13391.1|13381|13379.8|790
1659591300000|2022-08-04 05:35:00|13392.1|13391.1|13407.3|13404.7|13411.5|13409.9|13390.8|13389.7|1490
1659591600000|2022-08-04 05:40:00|13407|13406|13404|13403|13408.5|13407.5|13402.4|13401.2|946
1659591900000|2022-08-04 05:45:00|13404.1|13403.1|13395.9|13394.9|13404.2|13403.1|13394.4|13393.2|935
1659592200000|2022-08-04 05:50:00|13396.2|13395.2|13395|13394|13398.2|13396.9|13394.2|13393|836
1659592500000|2022-08-04 05:55:00|13395.5|13394.5|13407|13406.3|13409.8|13408.8|13394.8|13393.8|969
1659592800000|2022-08-04 06:00:00|13407.1|13406.4|13404.3|13403.3|13414.6|13413.5|13403.6|13402.3|1418
1659593100000|2022-08-04 06:05:00|13404.8|13403.1|13419.8|13418.2|13420.1|13418.7|13401.7|13400.7|1184
1659593400000|2022-08-04 06:10:00|13419.6|13418.6|13419.6|13418.6|13425.3|13423.7|13414.7|13413.7|1473
1659593700000|2022-08-04 06:15:00|13419.1|13418.1|13425.8|13424.8|13428.1|13426.8|13416.3|13415|1183
1659594000000|2022-08-04 06:20:00|13426|13425|13421.4|13420.4|13427.1|13425.8|13418.3|13417|1217
1659594300000|2022-08-04 06:25:00|13421.7|13420.2|13428.6|13427|13429.1|13427.7|13421.1|13419.8|978
1659594600000|2022-08-04 06:30:00|13428.3|13427.3|13421.3|13420.3|13431.3|13430|13421.3|13420.3|1253
1659594900000|2022-08-04 06:35:00|13421.9|13420.1|13416.6|13415.6|13422.8|13421.2|13415.3|13414|1308
1659595200000|2022-08-04 06:40:00|13416.5|13415.5|13417.2|13416.2|13420.4|13419.4|13414.8|13413.5|884
1659595500000|2022-08-04 06:45:00|13417.5|13416.5|13416|13415|13421.7|13420.4|13412.2|13411.2|970
1659595800000|2022-08-04 06:50:00|13416.1|13415.1|13416.7|13415.7|13417.9|13416.8|13412.6|13411.6|1093
1659596100000|2022-08-04 06:55:00|13417|13415.5|13419.1|13418.1|13425|13423.9|13415.8|13414.8|1078
1659596400000|2022-08-04 07:00:00|13419|13418|13418.4|13417.4|13423.7|13422.4|13413.1|13411.8|1457
1659596700000|2022-08-04 07:05:00|13418.5|13417.5|13418|13416.5|13427.2|13426|13417.3|13416.1|1460
1659597000000|2022-08-04 07:10:00|13417.7|13416.7|13416.9|13415.9|13421|13419.9|13412.8|13411.8|1203
1659597300000|2022-08-04 07:15:00|13416.8|13415.8|13410.2|13409.2|13420.1|13419.1|13407.4|13406|1271
1659597600000|2022-08-04 07:20:00|13410.4|13409.4|13406.5|13405.5|13411.7|13410.5|13402.8|13401.6|1245
1659597900000|2022-08-04 07:25:00|13406.4|13405.4|13403.5|13402.5|13408|13407|13395.7|13394.5|1392
1659598200000|2022-08-04 07:30:00|13403.4|13402.4|13403.8|13402.3|13407.5|13406.2|13401|13399.6|1361
1659598500000|2022-08-04 07:35:00|13403.5|13402.5|13401.7|13400.7|13405.7|13404.4|13398.8|13397.7|1185
1659598800000|2022-08-04 07:40:00|13401.8|13400.8|13408.4|13407.4|13408.9|13407.8|13401.8|13400.8|1061
1659599100000|2022-08-04 07:45:00|13408.5|13407.5|13415.8|13414.1|13415.9|13414.7|13407.7|13406.7|1088
1659599400000|2022-08-04 07:50:00|13415.4|13414.4|13420|13419|13420.5|13419.5|13413.3|13412.3|1121
1659599700000|2022-08-04 07:55:00|13419.9|13418.9|13416.2|13415.2|13420.7|13419.2|13415.6|13414.4|987
1659600000000|2022-08-04 08:00:00|13416.1|13415.1|13414.7|13413.7|13424.1|13423.1|13413.8|13412.7|1307
1659600300000|2022-08-04 08:05:00|13414.9|13413.3|13419|13418|13420.1|13418.9|13411.4|13410.4|1189
1659600600000|2022-08-04 08:10:00|13419.2|13417.7|13416.1|13415.1|13419.8|13418.5|13413.1|13412|963
1659600900000|2022-08-04 08:15:00|13416.2|13415.2|13415.9|13414.1|13421|13419.6|13414.8|13413.8|1226
1659601200000|2022-08-04 08:20:00|13415.6|13414.2|13422.8|13421.8|13424.2|13423.2|13413.7|13412.4|1108
1659601500000|2022-08-04 08:25:00|13422.7|13421.7|13425.2|13424.2|13428.7|13427.5|13422.2|13420.7|996
1659601800000|2022-08-04 08:30:00|13425.1|13424.1|13424.5|13422.9|13428.9|13427.6|13422.5|13421|1020
1659602100000|2022-08-04 08:35:00|13424.4|13423|13424|13423|13425.5|13424.3|13422|13421|912
1659602400000|2022-08-04 08:40:00|13423.9|13422.9|13435.9|13434.1|13442.6|13441|13423.5|13422.6|1202
1659602700000|2022-08-04 08:45:00|13435.8|13434.3|13439.6|13438.6|13443|13441.8|13435.4|13434.1|1220
1659603000000|2022-08-04 08:50:00|13439.5|13438.5|13434.9|13433.9|13442.9|13441.1|13434.1|13433.1|1005
1659603300000|2022-08-04 08:55:00|13435.1|13433.6|13430.7|13429.7|13435.4|13434.2|13430.4|13429|1127
1659603600000|2022-08-04 09:00:00|13430.8|13429.8|13434.9|13433.9|13435.6|13434.6|13430.3|13429.2|1052
1659603900000|2022-08-04 09:05:00|13434.8|13433.8|13434.6|13433.6|13437.9|13436.5|13433.5|13432|834
1659604200000|2022-08-04 09:10:00|13434.5|13433.5|13434.6|13433.6|13439.4|13438.2|13432.5|13431.1|839
1659604500000|2022-08-04 09:15:00|13434.7|13433.7|13431.7|13430.7|13434.9|13433.7|13430.8|13429.6|862
1659604800000|2022-08-04 09:20:00|13432|13430.5|13425.1|13424.1|13432|13430.7|13424.3|13422.7|1017
1659605100000|2022-08-04 09:25:00|13425.2|13424.2|13419.7|13418.1|13426.1|13424.8|13418.1|13416.7|985
1659605400000|2022-08-04 09:30:00|13419.5|13418|13421.2|13419.7|13422.5|13421.4|13418.2|13417.2|628
1659605700000|2022-08-04 09:35:00|13421.3|13419.6|13423|13422|13426.2|13424.6|13419.9|13418.6|776
1659606000000|2022-08-04 09:40:00|13422.9|13421.9|13418.5|13417.5|13425.4|13423.8|13418.4|13417.2|748
1659606300000|2022-08-04 09:45:00|13418.4|13417.4|13410.3|13409.3|13420|13418.8|13410.3|13409.1|960
1659606600000|2022-08-04 09:50:00|13410.4|13409.4|13413.1|13412.1|13414.5|13413.5|13410.3|13409.3|748
1659606900000|2022-08-04 09:55:00|13413|13412|13411.9|13410.9|13414.1|13413|13410.6|13409.6|759
1659607200000|2022-08-04 10:00:00|13412|13411|13418.3|13416.5|13418.5|13417.2|13410.4|13409.4|1052
1659607500000|2022-08-04 10:05:00|13418.2|13416.6|13416.7|13415.7|13419|13417.7|13415.4|13414.1|970
1659607800000|2022-08-04 10:10:00|13416.8|13415.8|13414.2|13413.2|13417.1|13416|13412.1|13410.9|872
1659608100000|2022-08-04 10:15:00|13414.1|13413.1|13414.7|13413.7|13417.8|13416.5|13412.9|13411.7|691
1659608400000|2022-08-04 10:20:00|13414.8|13413.8|13413.6|13412.6|13416.2|13414.8|13410.5|13409.8|650
1659608700000|2022-08-04 10:25:00|13413.5|13412.5|13413.4|13412.4|13415.3|13413.7|13411.1|13409.9|825
1659609000000|2022-08-04 10:30:00|13413.5|13412.5|13422.5|13420.9|13425.5|13424.1|13413.4|13412.1|1372
1659609300000|2022-08-04 10:35:00|13422.6|13421.1|13420.4|13419.4|13422.6|13421.3|13417.9|13416.6|821
1659609600000|2022-08-04 10:40:00|13420.5|13419.5|13419.1|13418.1|13422.2|13421|13417.3|13416.3|741
1659609900000|2022-08-04 10:45:00|13419.2|13418.2|13420.8|13419.8|13422.1|13420.6|13415.2|13413.9|987
1659610200000|2022-08-04 10:50:00|13420.9|13419.9|13417.3|13416.3|13423.1|13421.9|13417.2|13416.2|740
1659610500000|2022-08-04 10:55:00|13417.4|13416.4|13419.6|13417.9|13420.8|13419.4|13416.7|13415.7|804
1659610800000|2022-08-04 11:00:00|13419.8|13418.2|13422.6|13421.1|13429.5|13427.4|13413.3|13412.1|1714
1659611100000|2022-08-04 11:05:00|13422.2|13421.2|13417.4|13416.4|13422.7|13421.4|13412|13411|1540
1659611400000|2022-08-04 11:10:00|13417.5|13416.5|13424.9|13423.9|13425.1|13423.9|13416.9|13415.9|1262
1659611700000|2022-08-04 11:15:00|13424.8|13423.8|13417.6|13416.6|13427|13426|13417.3|13415.6|1278
1659612000000|2022-08-04 11:20:00|13417.9|13416.3|13417|13416|13419.8|13418.5|13414.6|13413.6|872
1659612300000|2022-08-04 11:25:00|13417.3|13415.8|13422.9|13421.9|13423.1|13422.1|13416.7|13415.7|821
1659612600000|2022-08-04 11:30:00|13422.7|13422|13421.3|13420.3|13424.1|13423.1|13420.6|13419.6|963
1659612900000|2022-08-04 11:35:00|13421.4|13420.4|13404.2|13402.7|13422.2|13421.2|13402.9|13401.5|1280
1659613200000|2022-08-04 11:40:00|13404.1|13402.4|13396.9|13395.9|13406|13404.8|13383.2|13381.8|2081
1659613500000|2022-08-04 11:45:00|13396.8|13395.8|13403.3|13402.3|13406.3|13405.2|13389|13388|1543
1659613800000|2022-08-04 11:50:00|13403.4|13402.4|13376.6|13375.6|13403.5|13402.4|13376|13374.4|1606
1659614100000|2022-08-04 11:55:00|13376.3|13375.3|13380.1|13378.4|13383.3|13382.3|13372.2|13371.2|1736
1659614400000|2022-08-04 12:00:00|13379.8|13378.6|13380.6|13379.6|13387.3|13386.3|13376.9|13375.7|1378
1659614700000|2022-08-04 12:05:00|13380.7|13379.7|13376|13375|13384.7|13383.7|13374.6|13373.6|1290
1659615000000|2022-08-04 12:10:00|13376.1|13375.1|13340.8|13338.7|13376.5|13375.4|13339.3|13336.8|2019
1659615300000|2022-08-04 12:15:00|13340.9|13338.8|13351.7|13350.7|13357.8|13356.6|13335.4|13334.1|1929
1659615600000|2022-08-04 12:20:00|13351.6|13350.6|13355|13354|13357.5|13356.1|13346.1|13344.7|1517
1659615900000|2022-08-04 12:25:00|13355.1|13354.1|13353.5|13349.8|13355.8|13354.7|13348.6|13347.3|1528
1659616200000|2022-08-04 12:30:00|13352.8|13350.6|13328|13326.2|13353.7|13350.8|13327.1|13325.6|1814
1659616500000|2022-08-04 12:35:00|13327.9|13326.3|13320.6|13319.6|13333.9|13332.5|13316.4|13314.9|1819
1659616800000|2022-08-04 12:40:00|13320.9|13319.2|13338.1|13337.1|13339.4|13338.4|13317.7|13316.6|1780
1659617100000|2022-08-04 12:45:00|13338.2|13336.7|13342.9|13341.9|13356.7|13355.2|13335.6|13334.6|1894
1659617400000|2022-08-04 12:50:00|13342.8|13341.8|13346|13345|13357.4|13356.1|13342.8|13341.4|1521
1659617700000|2022-08-04 12:55:00|13345.9|13344.9|13353.1|13352.1|13354.1|13352.8|13343.3|13342.2|1302
1659618000000|2022-08-04 13:00:00|13353.5|13352|13360.4|13358.8|13367.6|13366.4|13353.3|13352|2019
1659618300000|2022-08-04 13:05:00|13359.9|13358.9|13358.2|13356.6|13362.4|13361.2|13355.7|13354.6|1764
1659618600000|2022-08-04 13:10:00|13357.9|13356.9|13362.3|13360.6|13368.1|13366.7|13356.9|13355.5|1819
1659618900000|2022-08-04 13:15:00|13362.2|13360.7|13364.8|13363.8|13365.1|13364.1|13356.1|13354.9|1774
1659619200000|2022-08-04 13:20:00|13364.7|13363.7|13373.3|13371.6|13377.5|13376.2|13364.7|13363.5|1995
1659619500000|2022-08-04 13:25:00|13373.2|13371.5|13371.3|13369.8|13380.3|13378.9|13370.8|13369.4|1796
1659619800000|2022-08-04 13:30:00|13371.7|13370.3|13375.3|13374.3|13377.8|13376.4|13365.3|13364|2100
1659620100000|2022-08-04 13:35:00|13375.4|13374.4|13365.5|13363.8|13380.2|13379.2|13364.8|13363.3|1880
1659620400000|2022-08-04 13:40:00|13365.4|13363.7|13360|13359|13368.6|13367.3|13359.5|13358.5|1768
1659620700000|2022-08-04 13:45:00|13360.3|13358.7|13349.6|13347.9|13360.8|13359.5|13345.6|13343.8|1825
1659621000000|2022-08-04 13:50:00|13349.5|13348|13355.9|13354.3|13358.3|13357|13349.5|13348|1682
1659621300000|2022-08-04 13:55:00|13356|13354.4|13345.1|13343.6|13356.5|13354.9|13343|13341.7|1719
1659621600000|2022-08-04 14:00:00|13344.4|13343.4|13348.4|13346.8|13349.5|13348.3|13338.7|13336.9|1760
1659621900000|2022-08-04 14:05:00|13348.6|13347.1|13335.7|13334.7|13350.1|13349.1|13327.6|13326.2|1995
1659622200000|2022-08-04 14:10:00|13336.1|13334.4|13332|13330.5|13341.9|13340.5|13331.6|13330.2|1722
1659622500000|2022-08-04 14:15:00|13332.2|13330.7|13344|13342.3|13344|13342.7|13327.7|13326.4|1737
1659622800000|2022-08-04 14:20:00|13343.9|13342.2|13334.7|13333.7|13344.7|13343.2|13332.1|13330.6|1802
1659623100000|2022-08-04 14:25:00|13335|13333.5|13343.1|13341.6|13344.5|13343.3|13334.2|13333|1265
1659623400000|2022-08-04 14:30:00|13342.9|13341.9|13332.6|13331.6|13343.6|13342.2|13332.1|13331.1|1411
1659623700000|2022-08-04 14:35:00|13332.7|13331.7|13308.3|13306.7|13333|13332.1|13305.7|13304.4|1655
1659624000000|2022-08-04 14:40:00|13308|13307|13317|13316|13320.1|13319.1|13307.7|13306.5|1424
1659624300000|2022-08-04 14:45:00|13316.9|13315.9|13323.3|13321.6|13323.8|13322.8|13314.8|13313.8|1281
1659624600000|2022-08-04 14:50:00|13323.1|13321.7|13317.8|13316.8|13324.8|13323.7|13313.3|13312.3|1208
1659624900000|2022-08-04 14:55:00|13317.7|13316.7|13312.9|13311.9|13321.4|13320.4|13309|13308.3|1410
1659625200000|2022-08-04 15:00:00|13313|13312|13317.3|13316.3|13319|13318|13311.1|13310.2|1258
1659625500000|2022-08-04 15:05:00|13317.4|13316.4|13326.8|13325.8|13327|13326|13315.6|13314.7|1075
1659625800000|2022-08-04 15:10:00|13326.9|13325.9|13332.4|13330.9|13335.7|13334.7|13326.4|13325.4|1332
1659626100000|2022-08-04 15:15:00|13332.3|13330.8|13323.9|13322.9|13334.2|13333.3|13323.5|13322.5|1279
1659626400000|2022-08-04 15:20:00|13324.5|13323.5|13325.9|13324.9|13326.2|13325.2|13321.5|13320.2|1274
1659626700000|2022-08-04 15:25:00|13325.8|13324.8|13323|13321.5|13327.2|13326.2|13322.2|13320.9|1159
1659627000000|2022-08-04 15:30:00|13323.1|13321.4|13327.5|13326.5|13330.5|13329.5|13322.2|13321|1279
1659627300000|2022-08-04 15:35:00|13327.4|13326.4|13336.2|13335.2|13337.2|13336|13326.7|13325.7|1088
1659627600000|2022-08-04 15:40:00|13336.1|13335.1|13335.7|13334.7|13339.3|13338.3|13333.2|13332.4|1110
1659627900000|2022-08-04 15:45:00|13335.6|13334.6|13339|13338|13339.7|13338.3|13335.3|13334.3|1087
1659628200000|2022-08-04 15:50:00|13339.1|13338.1|13336.6|13335.6|13339.9|13338.9|13333.9|13332.9|783
1659628500000|2022-08-04 15:55:00|13336.5|13335.5|13328.9|13327.9|13338|13337|13327.5|13326.3|965
1659628800000|2022-08-04 16:00:00|13329|13328|13325.5|13324.5|13332.1|13331.2|13324.4|13323.3|1004
1659629100000|2022-08-04 16:05:00|13325.4|13324.4|13320.2|13318.7|13326|13325.2|13319.5|13318.2|1012
1659629400000|2022-08-04 16:10:00|13320.3|13318.9|13315|13314|13321.6|13320.4|13314.6|13313.2|819
1659629700000|2022-08-04 16:15:00|13314.5|13313.5|13303.7|13302.7|13316.1|13315.1|13303.5|13302.2|1181
1659630000000|2022-08-04 16:20:00|13303.9|13302.4|13314|13312.4|13315.9|13314.5|13299.5|13297.8|1364
1659630300000|2022-08-04 16:25:00|13313.9|13312.3|13309|13307.3|13316.5|13315.1|13305.4|13304.1|1104
1659630600000|2022-08-04 16:30:00|13308.7|13307.2|13305.1|13303.5|13309|13307.5|13294.8|13293.3|1523
1659630900000|2022-08-04 16:35:00|13304.9|13303.3|13311.9|13310.9|13313.5|13312.1|13301.8|13300.2|1399
1659631200000|2022-08-04 16:40:00|13312.1|13311.1|13307.8|13306.8|13313.8|13312.2|13305.4|13304.6|1216
1659631500000|2022-08-04 16:45:00|13308.1|13306.4|13315.6|13314.6|13319|13317.1|13307.8|13306.4|1467
1659631800000|2022-08-04 16:50:00|13315.9|13314.4|13311.4|13310.4|13317.4|13316.2|13311|13310|995
1659632100000|2022-08-04 16:55:00|13311.5|13310.5|13309.4|13307.9|13312.6|13311.8|13308.2|13307.2|873
1659632400000|2022-08-04 17:00:00|13309.9|13308.9|13314.2|13313.5|13314.6|13313.6|13306.4|13305.1|904
1659632700000|2022-08-04 17:05:00|13314.3|13313.3|13317.6|13316.9|13317.7|13317|13313.2|13312.2|677
1659633000000|2022-08-04 17:10:00|13317.5|13316.6|13317|13316|13321|13320|13315.2|13314.2|531
1659633300000|2022-08-04 17:15:00|13316.9|13315.9|13314.9|13313.9|13318|13317|13314.2|13313.2|479
1659633600000|2022-08-04 17:20:00|13314.8|13313.8|13311.1|13310.1|13314.8|13313.8|13309|13307.8|589
1659633900000|2022-08-04 17:25:00|13311|13310|13304.7|13303.7|13311|13310|13304.3|13303.4|486
1659634200000|2022-08-04 17:30:00|13304.8|13303.8|13309.4|13308.4|13312.1|13310.8|13304.6|13303.6|767
1659634500000|2022-08-04 17:35:00|13309.3|13308.3|13313.6|13312.6|13315.1|13314.1|13308.7|13307.9|495
1659634800000|2022-08-04 17:40:00|13313.7|13312.7|13313.6|13312.6|13316.1|13315|13312.8|13312.1|562
1659635100000|2022-08-04 17:45:00|13313.5|13312.5|13310.9|13309.9|13317.6|13316.4|13310.2|13309.5|584
1659635400000|2022-08-04 17:50:00|13311|13310|13308.5|13307.5|13312.1|13311.2|13308.3|13307.4|471
1659635700000|2022-08-04 17:55:00|13308.4|13307.4|13314.5|13313.5|13315.1|13314.1|13308.1|13307.3|589
1659636000000|2022-08-04 18:00:00|13314.6|13313.6|13318.1|13317.1|13319.1|13318.1|13314.3|13313.3|703
1659636300000|2022-08-04 18:05:00|13318|13317|13312.3|13311.6|13318.7|13317.6|13312.1|13311.1|551
1659636600000|2022-08-04 18:10:00|13312.5|13311.5|13311|13310|13314.1|13313.3|13310.7|13309.7|515
1659636900000|2022-08-04 18:15:00|13310.9|13309.9|13309.2|13308.2|13314|13313|13309.2|13308.2|472
1659637200000|2022-08-04 18:20:00|13309.3|13308.3|13309.4|13308.4|13311.3|13310.3|13307.7|13306.6|533
1659637500000|2022-08-04 18:25:00|13309.3|13308.3|13306.3|13305.3|13309.7|13308.4|13304.8|13303.4|627
1659637800000|2022-08-04 18:30:00|13306.4|13305.4|13299.6|13298.6|13306.9|13305.6|13299.6|13298.6|539
1659638100000|2022-08-04 18:35:00|13299.7|13298.7|13299.5|13298.5|13303.4|13302.5|13299.2|13298.1|609
1659638400000|2022-08-04 18:40:00|13299.4|13298.4|13302.9|13301.9|13303.8|13302.8|13297.8|13297|619
1659638700000|2022-08-04 18:45:00|13303|13302|13304.2|13303.2|13307.7|13306.7|13302.9|13301.9|573
1659639000000|2022-08-04 18:50:00|13304.1|13303.1|13296.8|13295.8|13304.1|13303.1|13296.6|13295.6|815
1659639300000|2022-08-04 18:55:00|13296.6|13295.6|13290.6|13289.6|13296.9|13295.9|13288.2|13287.3|793
1659639600000|2022-08-04 19:00:00|13290.5|13289.8|13293.6|13292.6|13295.4|13294.4|13290.5|13289.3|659
1659639900000|2022-08-04 19:05:00|13293.5|13292.5|13296.3|13295.3|13298.3|13297.3|13293.5|13292.5|490
1659640200000|2022-08-04 19:10:00|13296.2|13295.2|13295.8|13294.8|13297.3|13296.4|13293.7|13292.4|519
1659640500000|2022-08-04 19:15:00|13295.9|13294.9|13291.2|13290.2|13296.7|13295.6|13289.3|13288.3|671
1659640800000|2022-08-04 19:20:00|13291|13290|13294|13293|13294.5|13293.8|13291|13290|532
1659641100000|2022-08-04 19:25:00|13293.9|13292.9|13286.8|13285.8|13295|13294|13286.6|13285.4|488
1659641400000|2022-08-04 19:30:00|13286.7|13285.7|13288.9|13287.9|13288.9|13287.9|13284.2|13282.9|735
1659641700000|2022-08-04 19:35:00|13288.8|13287.8|13286.4|13285.4|13289.2|13288.2|13284.6|13283.6|666
1659642000000|2022-08-04 19:40:00|13286.5|13285.5|13285.3|13284.3|13287.4|13286.5|13284.3|13283|571
1659642300000|2022-08-04 19:45:00|13285.2|13284.2|13282.4|13281.4|13286.8|13285.8|13276.9|13275.9|861
1659642600000|2022-08-04 19:50:00|13282.2|13281.2|13278.7|13277.7|13282.2|13281.2|13278.4|13277.4|728
1659642900000|2022-08-04 19:55:00|13278.6|13277.6|13288.1|13287.1|13288.3|13287.5|13278.1|13277.1|763
1659643200000|2022-08-04 20:00:00|13288|13287|13289.7|13288.7|13290.7|13289.3|13287.9|13286.9|578
1659643500000|2022-08-04 20:05:00|13289.8|13288.8|13287.6|13286.6|13290.9|13289.3|13287.6|13286.2|446
1659643800000|2022-08-04 20:10:00|13287.9|13286.1|13286.8|13285.8|13289.6|13288.3|13286.4|13285.1|350
1659644100000|2022-08-04 20:15:00|13286.9|13285.9|13293.2|13292.2|13294.8|13293.8|13286.8|13285.8|656
1659644400000|2022-08-04 20:20:00|13293.3|13292.3|13296.3|13295.3|13298|13296.6|13290.5|13289|662
1659644700000|2022-08-04 20:25:00|13296.4|13295.4|13295.4|13294.4|13297.1|13295.9|13294.8|13293.8|511
1659645000000|2022-08-04 20:30:00|13295.3|13294.3|13298.5|13297.5|13299.1|13297.7|13293.9|13292.8|570
1659645300000|2022-08-04 20:35:00|13298.6|13297.6|13298.6|13297.6|13299.2|13298.3|13296.3|13295.3|339
1659645600000|2022-08-04 20:40:00|13298.5|13297.5|13298.7|13297.7|13299.4|13298.2|13297.7|13296.4|193
1659645900000|2022-08-04 20:45:00|13298.8|13297.8|13298|13297|13299.5|13298.2|13297.6|13296.3|326
1659646200000|2022-08-04 20:50:00|13298.2|13296.7|13297.3|13295.7|13298.3|13297.1|13296.5|13295.1|379
1659646500000|2022-08-04 20:55:00|13297.4|13295.6|13293.1|13287.1|13303.2|13297.2|13292.2|13286.2|1092
1659646800000|2022-08-04 21:00:00|13292.4|13286.4|13296.2|13290.2|13296.2|13290.2|13291.2|13285.2|48
1659647100000|2022-08-04 21:05:00|13296.1|13290.3|13298.9|13292.9|13299.1|13293.1|13295.6|13289.7|232
1659647400000|2022-08-04 21:10:00|13298.3|13292.3|13299.5|13293.5|13301.9|13295.9|13297.6|13291.6|621
1659647700000|2022-08-04 21:15:00|13299.6|13293.6|13299.5|13293.5|13301.8|13295.8|13299.2|13293.2|1000
1659648000000|2022-08-04 21:20:00|13299.4|13293.4|13297.8|13292.9|13300.9|13294.9|13297.4|13292.4|1170
1659648300000|2022-08-04 21:25:00|13297.7|13292.8|13298.9|13292.9|13299.9|13293.9|13296.9|13291.5|855
1659648600000|2022-08-04 21:30:00|13299.4|13293.4|13300.5|13296.3|13301.9|13296.9|13299.2|13293.2|325
1659648900000|2022-08-04 21:35:00|13300|13295.1|13300|13295.2|13301.5|13296.7|13299.1|13293.9|279
1659649200000|2022-08-04 21:40:00|13300.1|13295.1|13299.3|13296.1|13300.5|13296.7|13299.1|13294.7|621
1659649500000|2022-08-04 21:45:00|13299.6|13296|13301.3|13297.3|13301.8|13297.6|13298.9|13295|471
1659649800000|2022-08-04 21:50:00|13301.4|13297.4|13304.3|13299.3|13305.1|13300.2|13300.9|13296.6|1322
1659650100000|2022-08-04 21:55:00|13304.4|13299.2|13303.7|13298.6|13304.9|13300.4|13302.5|13297.3|805
1659650400000|2022-08-04 22:00:00|13303.9|13298.3|13307.4|13302.2|13311.1|13305.8|13301.9|13297.3|1580
1659650700000|2022-08-04 22:05:00|13307.6|13304.2|13314.6|13311.5|13316.5|13312.3|13305.9|13301.9|1572
1659651000000|2022-08-04 22:10:00|13314.5|13311.7|13306.1|13301.2|13316.1|13312.3|13304.8|13299.7|1296
1659651300000|2022-08-04 22:15:00|13306|13301.3|13308.4|13304|13315.8|13312.5|13302.5|13297.5|1529
1659651600000|2022-08-04 22:20:00|13308.5|13303.9|13311.1|13309.1|13316.5|13313.2|13308.1|13303.8|582
1659651900000|2022-08-04 22:25:00|13311.2|13308.9|13311.2|13307.2|13314.8|13312.1|13306.4|13302.6|921
1659652200000|2022-08-04 22:30:00|13311|13307.3|13304.9|13302.6|13311.6|13308.2|13303.7|13300.5|1543
1659652500000|2022-08-04 22:35:00|13304.8|13302.4|13304|13302.2|13311.8|13310|13303.6|13301.4|1021
1659652800000|2022-08-04 22:40:00|13304.1|13302.3|13303.7|13301.6|13304.5|13302.9|13300|13298.4|940
1659653100000|2022-08-04 22:45:00|13303.8|13301.5|13295.6|13293.8|13303.8|13301.7|13295.5|13293.7|897
1659653400000|2022-08-04 22:50:00|13295.3|13293.7|13293.3|13291.3|13295.3|13293.7|13288.1|13286.4|689
1659653700000|2022-08-04 22:55:00|13293|13291.1|13288.5|13285.6|13296|13294.2|13288.3|13285.6|591
1659654000000|2022-08-04 23:00:00|13288.1|13286|13287.5|13285.7|13290.7|13289.1|13283.8|13282|959
1659654300000|2022-08-04 23:05:00|13287.7|13285.6|13279.8|13278.8|13287.9|13286.2|13278.9|13277.1|1254
1659654600000|2022-08-04 23:10:00|13280|13278.4|13284.7|13282.9|13285.3|13283.9|13279.7|13278.1|886
1659654900000|2022-08-04 23:15:00|13284.8|13282.8|13281|13280|13284.8|13283.3|13279.7|13278.4|749
1659655200000|2022-08-04 23:20:00|13280.7|13279.7|13268.5|13266.9|13281.2|13280|13261.2|13259.2|1461
1659655500000|2022-08-04 23:25:00|13268.6|13267.5|13270.6|13269.6|13277|13275.6|13267.6|13266|1165
1659655800000|2022-08-04 23:30:00|13270.7|13269.7|13273.3|13272.3|13275.1|13273.9|13268.8|13267.6|1042
1659656100000|2022-08-04 23:35:00|13273.4|13272.4|13280.3|13278.8|13282.4|13281.3|13273|13271.9|806
1659656400000|2022-08-04 23:40:00|13280.4|13278.7|13275.3|13274.3|13280.5|13279.1|13274|13272.2|913
1659656700000|2022-08-04 23:45:00|13275.6|13274|13276.7|13275.7|13277.8|13276.1|13272.3|13270.9|1020
1659657000000|2022-08-04 23:50:00|13277.1|13275.5|13254|13253|13278.7|13277.6|13252.8|13251|1195
1659657300000|2022-08-04 23:55:00|13254.2|13252.4|13262.5|13261.5|13267.1|13265.5|13254.2|13252.4|1424
1659657600000|2022-08-05 00:00:00|13263.1|13261.6|13280.7|13279.2|13281.8|13280.3|13257.9|13256.1|1985
1659657900000|2022-08-05 00:05:00|13280.4|13279.1|13285.6|13284.1|13289.3|13287.9|13280.3|13279.1|1816
1659658200000|2022-08-05 00:10:00|13285.4|13284.4|13292.2|13290.7|13298.7|13297.7|13285.4|13284.2|1490
1659658500000|2022-08-05 00:15:00|13292|13291|13294.9|13293.9|13297.9|13296.6|13288.1|13286.4|1385
1659658800000|2022-08-05 00:20:00|13295.1|13293.6|13295.4|13294.4|13300.6|13299.4|13292.1|13290.8|1214
1659659100000|2022-08-05 00:25:00|13295.6|13294.1|13296.1|13295.1|13299|13297.7|13291|13290|913
1659659400000|2022-08-05 00:30:00|13296.2|13295.2|13289|13288.3|13300.8|13299.8|13287.4|13286.3|1127
1659659700000|2022-08-05 00:35:00|13289.2|13288.2|13296.3|13295.3|13298|13297|13284.9|13283.9|919
1659660000000|2022-08-05 00:40:00|13295.3|13294.3|13298.9|13297.9|13299.1|13298.1|13290.9|13289.5|937
1659660300000|2022-08-05 00:45:00|13298.6|13297.6|13299.1|13298.1|13301.5|13300.7|13295.9|13294.9|906
1659660600000|2022-08-05 00:50:00|13299.4|13297.9|13295.2|13293.8|13301.2|13300.2|13287.8|13286.3|1778
1659660900000|2022-08-05 00:55:00|13295|13294|13298|13297|13301.4|13300.4|13291.6|13289.7|1426
1659661200000|2022-08-05 01:00:00|13297.9|13296.9|13299.2|13298.2|13301.3|13300.5|13295.3|13294.5|1275
1659661500000|2022-08-05 01:05:00|13299.3|13298.3|13322.5|13321|13330.3|13328.5|13296.3|13295.1|1597
1659661800000|2022-08-05 01:10:00|13322.6|13320.9|13315.8|13314.3|13325.2|13323.8|13314.1|13312.5|1780
1659662100000|2022-08-05 01:15:00|13315.6|13314.2|13318|13316.4|13319.6|13318.4|13312|13310.8|1350
1659662400000|2022-08-05 01:20:00|13317.7|13316.7|13315.4|13314.4|13323|13321.4|13313.5|13312.3|1362
1659662700000|2022-08-05 01:25:00|13315.5|13313.9|13317.8|13316.8|13319.8|13318.8|13314.2|13312.9|1098
1659663000000|2022-08-05 01:30:00|13318.2|13316.3|13313.4|13312.7|13318.4|13316.6|13311.2|13310.2|1276
1659663300000|2022-08-05 01:35:00|13313.3|13312.6|13321.2|13320.2|13322.2|13321.1|13313.3|13312.3|1001
1659663600000|2022-08-05 01:40:00|13321.6|13320.9|13330.9|13329.2|13337.2|13335.7|13321.6|13320.9|1462
1659663900000|2022-08-05 01:45:00|13330.4|13328.8|13326.9|13325.9|13331.2|13330|13324.6|13323.5|1250
1659664200000|2022-08-05 01:50:00|13327|13326|13327.1|13326.1|13330.7|13329.3|13324.9|13323.5|954
1659664500000|2022-08-05 01:55:00|13327.2|13326.2|13325.6|13324.6|13327.8|13326.7|13323.5|13322.4|831
1659664800000|2022-08-05 02:00:00|13325.5|13324.8|13319|13318|13329.4|13328|13317.7|13316.7|880
1659665100000|2022-08-05 02:05:00|13318.9|13317.9|13320.1|13319.1|13321.2|13320.4|13317.5|13316.5|616
1659665400000|2022-08-05 02:10:00|13320.3|13318.8|13315.9|13314.9|13320.7|13319.4|13315.8|13314.5|641
1659665700000|2022-08-05 02:15:00|13315.5|13314.5|13315|13314|13316.1|13315|13312.6|13311.9|548
1659666000000|2022-08-05 02:20:00|13315.1|13314.1|13307.5|13306.5|13315.1|13314.1|13304.3|13303.3|911
1659666300000|2022-08-05 02:25:00|13308|13307.3|13309.6|13308.6|13313.1|13312.2|13308|13307.2|606
1659666600000|2022-08-05 02:30:00|13309.7|13308.7|13307.9|13306.9|13310.5|13309.5|13305.7|13304.6|441
1659666900000|2022-08-05 02:35:00|13308|13307|13311.3|13310.3|13314.4|13313.1|13307.7|13306.6|722
1659667200000|2022-08-05 02:40:00|13311.2|13310.2|13314.8|13313.8|13316.4|13315.4|13310.9|13309.9|754
1659667500000|2022-08-05 02:45:00|13315|13313.5|13317.5|13316.5|13318.8|13317.4|13313.6|13312.4|926
1659667800000|2022-08-05 02:50:00|13317.8|13316.2|13320.7|13319.1|13321.6|13320.3|13317.3|13316.1|785
1659668100000|2022-08-05 02:55:00|13320.6|13319.4|13325.5|13324.5|13327.5|13326.6|13320.1|13319.1|723
1659668400000|2022-08-05 03:00:00|13326|13324.4|13324.9|13323.9|13326.7|13325.3|13322.9|13321.6|707
1659668700000|2022-08-05 03:05:00|13324.8|13323.8|13318.3|13317.3|13325.3|13324|13316.9|13315.6|725
1659669000000|2022-08-05 03:10:00|13318.2|13317.2|13318.2|13317.2|13319.4|13318.4|13313.7|13312.3|849
1659669300000|2022-08-05 03:15:00|13318.3|13317.3|13320.3|13318.8|13322.9|13321.7|13317.5|13316.4|602
1659669600000|2022-08-05 03:20:00|13320.4|13318.7|13317.2|13316.2|13320.7|13319.4|13312.8|13311.6|727
1659669900000|2022-08-05 03:25:00|13317.1|13316.1|13316.4|13315.4|13317.1|13316.1|13314.1|13313.1|377
1659670200000|2022-08-05 03:30:00|13316.5|13315.5|13315.2|13313.6|13317.7|13316.6|13312.9|13311.9|555
1659670500000|2022-08-05 03:35:00|13315.3|13313.7|13313|13312|13315.5|13314.2|13311.2|13309.9|633
1659670800000|2022-08-05 03:40:00|13313.1|13312.1|13314.9|13313.9|13316.1|13314.8|13311.9|13310.6|504
1659671100000|2022-08-05 03:45:00|13314.8|13313.8|13318.2|13317.2|13319.9|13318.6|13314.4|13313.1|793
1659671400000|2022-08-05 03:50:00|13318.3|13317.3|13321.1|13320.1|13322|13320.8|13315.6|13314.3|795
1659671700000|2022-08-05 03:55:00|13321|13320|13323.4|13321.9|13323.8|13322.5|13320.3|13319.1|559
1659672000000|2022-08-05 04:00:00|13323.3|13321.7|13327.3|13326.3|13329.3|13328|13323.1|13321.7|690
1659672300000|2022-08-05 04:05:00|13327.4|13325.9|13326.9|13325.9|13329.9|13328.7|13326.7|13325.5|452
1659672600000|2022-08-05 04:10:00|13327.1|13326.1|13318.5|13317|13327.2|13326.1|13318.1|13317|503
1659672900000|2022-08-05 04:15:00|13318.2|13317.2|13324.5|13323.5|13324.7|13323.8|13318.2|13317|311
1659673200000|2022-08-05 04:20:00|13324.4|13323.4|13324.8|13323.8|13325.9|13325.2|13323|13322|340
1659673500000|2022-08-05 04:25:00|13324.6|13323.6|13325.1|13324.1|13325.1|13324.3|13321.9|13320.9|370
1659673800000|2022-08-05 04:30:00|13325.5|13324.4|13324|13323|13325.7|13325|13322.2|13321.2|389
1659674100000|2022-08-05 04:35:00|13323.9|13322.9|13324.3|13323.3|13325.3|13324.4|13321.6|13320.4|400
1659674400000|2022-08-05 04:40:00|13324|13323|13328.3|13327.3|13328.4|13327.3|13323.3|13322.3|358
1659674700000|2022-08-05 04:45:00|13328.4|13327.4|13326|13325|13330.9|13329.9|13325.5|13324.7|490
1659675000000|2022-08-05 04:50:00|13326.1|13325.1|13327.2|13326.2|13327.3|13326.4|13324.8|13323.8|396
1659675300000|2022-08-05 04:55:00|13327.1|13326.1|13333.8|13332.8|13338.8|13337.8|13327|13326|744
1659675600000|2022-08-05 05:00:00|13333.7|13332.7|13338.1|13337.1|13340.8|13339.8|13330.6|13329.6|817
1659675900000|2022-08-05 05:05:00|13338.2|13337.2|13339|13338|13340.4|13339.1|13336|13334.8|346
1659676200000|2022-08-05 05:10:00|13339.1|13338.1|13346.9|13345.9|13348|13347.3|13337.2|13336.2|537
1659676500000|2022-08-05 05:15:00|13347|13346|13344.1|13343.1|13347.1|13346.1|13342|13341.1|390
1659676800000|2022-08-05 05:20:00|13344|13343|13337.6|13336.6|13344|13343|13337.6|13336.6|599
1659677100000|2022-08-05 05:25:00|13337.3|13336.3|13335.2|13334.2|13337.4|13336.6|13332.9|13331.9|661
1659677400000|2022-08-05 05:30:00|13335.3|13334.3|13330.1|13329.1|13335.3|13334.3|13328.9|13327.6|647
1659677700000|2022-08-05 05:35:00|13329.7|13328.7|13334.7|13333.7|13335.3|13334.3|13327.9|13327|531
1659678000000|2022-08-05 05:40:00|13334.8|13333.8|13330|13329|13334.8|13333.8|13326.2|13325.2|656
1659678300000|2022-08-05 05:45:00|13330.1|13329.1|13323.8|13323.1|13332.6|13331.6|13322.6|13321.6|738
1659678600000|2022-08-05 05:50:00|13323.9|13323.2|13329|13328|13330.4|13328.9|13322|13321.3|636
1659678900000|2022-08-05 05:55:00|13329.3|13328.3|13329.1|13328.1|13335.7|13334.6|13328.3|13327.2|853
1659679200000|2022-08-05 06:00:00|13328.8|13327.8|13334.2|13333.2|13336.3|13335.3|13327.5|13326.5|721
1659679500000|2022-08-05 06:05:00|13334.1|13333.1|13334.4|13333.4|13335.6|13334.3|13331.6|13330.6|654
1659679800000|2022-08-05 06:10:00|13334.5|13333.5|13341.4|13340.4|13342.1|13341.1|13330.9|13330.1|838
1659680100000|2022-08-05 06:15:00|13341.5|13340.5|13336.8|13335.8|13341.8|13340.8|13333.6|13332.9|641
1659680400000|2022-08-05 06:20:00|13336.7|13335.7|13336.3|13335.3|13341.1|13339.8|13333.8|13333.1|586
1659680700000|2022-08-05 06:25:00|13336.2|13335.2|13334.3|13333.3|13344.8|13344|13333|13332.2|691
1659681000000|2022-08-05 06:30:00|13334.4|13333.4|13331.8|13330.8|13334.7|13333.7|13327.6|13326.6|815
1659681300000|2022-08-05 06:35:00|13331.7|13330.7|13325.2|13324.2|13331.9|13331|13324.5|13323.5|788
1659681600000|2022-08-05 06:40:00|13325.4|13324.7|13324.9|13323.9|13327.5|13326.5|13322.7|13321.7|633
1659681900000|2022-08-05 06:45:00|13325|13324|13326.5|13325.5|13328|13327|13324.3|13323.3|563
1659682200000|2022-08-05 06:50:00|13326.6|13325.6|13316.8|13315.8|13326.7|13326|13310.3|13309.6|825
1659682500000|2022-08-05 06:55:00|13316.7|13315.7|13312.5|13311.5|13321.2|13320.2|13311.2|13310.2|679
1659682800000|2022-08-05 07:00:00|13312.6|13311.6|13313.9|13312.9|13317.7|13316.7|13312.2|13311.2|807
1659683100000|2022-08-05 07:05:00|13313.8|13312.8|13321|13320|13321.5|13320.5|13313.1|13312.1|824
1659683400000|2022-08-05 07:10:00|13321.1|13320.1|13319.3|13318.3|13321.5|13320.3|13314.2|13313.2|970
1659683700000|2022-08-05 07:15:00|13319.2|13318.2|13323.9|13322.9|13327.5|13326.6|13316.9|13315.9|729
1659684000000|2022-08-05 07:20:00|13324.1|13323.1|13329.6|13328.6|13330.4|13329.4|13323.8|13322.8|766
1659684300000|2022-08-05 07:25:00|13329.8|13328.8|13332.2|13331.2|13335.9|13334.9|13328.5|13327.5|851
1659684600000|2022-08-05 07:30:00|13331.9|13330.9|13325.6|13324.9|13335.5|13334.5|13325.1|13324.1|845
1659684900000|2022-08-05 07:35:00|13325.9|13324.8|13328.5|13327.5|13331.7|13330.7|13322.8|13322.1|754
1659685200000|2022-08-05 07:40:00|13328.7|13327.7|13333.8|13333.1|13335.7|13335|13327.7|13326.7|757
1659685500000|2022-08-05 07:45:00|13333.6|13332.8|13331.7|13330.7|13339.6|13338.6|13329.5|13328.5|878
1659685800000|2022-08-05 07:50:00|13331.6|13330.6|13329.3|13328.6|13334|13333.3|13327.7|13326.9|628
1659686100000|2022-08-05 07:55:00|13329.4|13328.7|13330.9|13330.2|13333.5|13332.7|13328.9|13327.9|641
1659686400000|2022-08-05 08:00:00|13330.8|13330.1|13322.6|13321.6|13331|13330.2|13319.4|13318.5|887
1659686700000|2022-08-05 08:05:00|13322.5|13321.5|13326.3|13325.3|13326.8|13325.8|13321|13320|876
1659687000000|2022-08-05 08:10:00|13326.4|13325.7|13329.6|13328.9|13332.6|13331.6|13326.4|13325.7|770
1659687300000|2022-08-05 08:15:00|13329.7|13329|13322.4|13321.4|13332.6|13331.6|13316.6|13315|1004
1659687600000|2022-08-05 08:20:00|13322.3|13321.3|13323.7|13322.7|13325.8|13324.8|13322.1|13321.1|663
1659687900000|2022-08-05 08:25:00|13323.6|13322.6|13327.3|13326.3|13327.4|13326.4|13320.8|13319.8|639
1659688200000|2022-08-05 08:30:00|13327.4|13326.4|13329.9|13328.9|13331|13330|13323.6|13322.4|703
1659688500000|2022-08-05 08:35:00|13329.8|13328.8|13323.8|13322.8|13329.8|13328.8|13323|13322|773
1659688800000|2022-08-05 08:40:00|13323.9|13322.9|13315.7|13314.7|13324.1|13323.1|13314.2|13313.2|779
1659689100000|2022-08-05 08:45:00|13315.6|13314.9|13311.4|13310.4|13315.9|13315|13306|13304.7|894
1659689400000|2022-08-05 08:50:00|13311.3|13310.3|13312.9|13311.9|13313.1|13312.2|13307.9|13306.9|619
1659689700000|2022-08-05 08:55:00|13313|13312|13309.3|13307.6|13315.1|13314.1|13306.7|13305.7|549
1659690000000|2022-08-05 09:00:00|13308.9|13307.9|13302.8|13301.8|13308.9|13307.9|13297.2|13295.5|1032
1659690300000|2022-08-05 09:05:00|13302.7|13301.7|13294.8|13293.8|13304.5|13303.5|13290.9|13289.9|838
1659690600000|2022-08-05 09:10:00|13294.7|13293.7|13291.2|13290.2|13296.9|13295.9|13289.3|13288.3|687
1659690900000|2022-08-05 09:15:00|13291.1|13290.1|13295.5|13294.8|13297.4|13296.4|13284.6|13283.6|912
1659691200000|2022-08-05 09:20:00|13295.4|13294.7|13300.9|13299.9|13301.1|13300.1|13293.9|13292.9|681
1659691500000|2022-08-05 09:25:00|13300.8|13299.8|13300.5|13299.5|13300.9|13299.9|13297|13296|638
1659691800000|2022-08-05 09:30:00|13300.6|13299.6|13307.5|13306.5|13310|13309|13300.4|13299.6|673
1659692100000|2022-08-05 09:35:00|13307.4|13306.4|13313.4|13312.4|13315.2|13314.2|13307.1|13306.1|645
1659692400000|2022-08-05 09:40:00|13313.8|13312.2|13315|13314|13317.8|13316.8|13310.9|13309.9|646
1659692700000|2022-08-05 09:45:00|13314.9|13313.9|13309.6|13308.6|13315.2|13314.1|13309|13308|620
1659693000000|2022-08-05 09:50:00|13309.7|13308.7|13305.1|13304.1|13311.8|13310.8|13304.2|13303.4|695
1659693300000|2022-08-05 09:55:00|13304.9|13303.9|13306.1|13305.1|13310.8|13309.9|13302.6|13301.6|656
1659693600000|2022-08-05 10:00:00|13306.6|13305.6|13293.2|13292.2|13306.8|13305.9|13292.3|13291.3|955
1659693900000|2022-08-05 10:05:00|13293.3|13292.3|13303.3|13302.3|13303.5|13302.5|13293|13292|638
1659694200000|2022-08-05 10:10:00|13303.4|13302.4|13301.1|13300.1|13305.3|13304.3|13298.9|13297.7|609
1659694500000|2022-08-05 10:15:00|13300.7|13300|13297.9|13296.9|13300.7|13300|13296.4|13295.4|502
1659694800000|2022-08-05 10:20:00|13297.7|13296.7|13304.5|13303.5|13304.6|13303.6|13296.2|13295.2|567
1659695100000|2022-08-05 10:25:00|13304.6|13303.6|13303.1|13302.1|13306.1|13305.1|13302.1|13301.1|632
1659695400000|2022-08-05 10:30:00|13302.8|13301.8|13309.1|13308.4|13310.7|13309.7|13300.9|13300.1|651
1659695700000|2022-08-05 10:35:00|13309.3|13308.3|13310.2|13309.2|13312.4|13311.4|13307.2|13306.2|647
1659696000000|2022-08-05 10:40:00|13310.3|13309.3|13311.8|13310.8|13312.8|13311.8|13307.7|13306.8|648
1659696300000|2022-08-05 10:45:00|13311.9|13310.9|13313.7|13312.7|13316.3|13315.1|13311.9|13310.9|612
1659696600000|2022-08-05 10:50:00|13313.8|13312.8|13323.6|13322.6|13324.4|13323.4|13313.7|13312.7|657
1659696900000|2022-08-05 10:55:00|13323.1|13322.1|13313.5|13312.5|13323.1|13322.1|13313|13312|767
1659697200000|2022-08-05 11:00:00|13313.4|13312.4|13317.6|13316.6|13319.5|13318.5|13311.6|13310.7|727
1659697500000|2022-08-05 11:05:00|13317.7|13316.7|13316.1|13315.1|13318.7|13317.8|13315.7|13314.7|429
1659697800000|2022-08-05 11:10:00|13316.3|13315.3|13313.7|13312.7|13319.5|13318.5|13312.2|13311.2|658
1659698100000|2022-08-05 11:15:00|13313.6|13312.6|13314|13313|13319.1|13318.1|13312.8|13311.8|613
1659698400000|2022-08-05 11:20:00|13314.2|13313.2|13315.8|13314.8|13317.8|13316.9|13313.8|13312.7|569
1659698700000|2022-08-05 11:25:00|13315.9|13314.9|13310|13309|13315.9|13314.9|13308.8|13308.1|535
1659699000000|2022-08-05 11:30:00|13310.1|13309.1|13310.2|13309.5|13310.3|13309.5|13304.6|13303.6|574
1659699300000|2022-08-05 11:35:00|13310.3|13309.6|13308.7|13308|13313.5|13312.5|13308.5|13307.6|556
1659699600000|2022-08-05 11:40:00|13308.6|13307.9|13306.9|13305.9|13310.7|13309.7|13305.6|13304.6|747
1659699900000|2022-08-05 11:45:00|13306.8|13305.8|13312.7|13311.7|13313|13312.3|13306.6|13305.4|675
1659700200000|2022-08-05 11:50:00|13312.6|13311.6|13310.4|13309.7|13314.2|13313.5|13307.3|13306.6|748
1659700500000|2022-08-05 11:55:00|13310.9|13309.9|13315.1|13314.1|13317.1|13316.4|13310.8|13309.8|643
1659700800000|2022-08-05 12:00:00|13315.2|13314.2|13315.9|13314.9|13321|13320|13313.9|13312.7|890
1659701100000|2022-08-05 12:05:00|13316|13315|13317.4|13316.7|13320.6|13319.7|13314.8|13313.8|623
1659701400000|2022-08-05 12:10:00|13317.5|13316.8|13312.7|13311.7|13320|13319.2|13311.3|13310.6|632
1659701700000|2022-08-05 12:15:00|13312.8|13311.8|13313.9|13312.9|13314.9|13313.9|13308.7|13307.7|846
1659702000000|2022-08-05 12:20:00|13314.5|13313.5|13320.8|13319.2|13322.1|13320.6|13313.7|13312.9|1076
1659702300000|2022-08-05 12:25:00|13320.7|13319.5|13326.3|13320.3|13331.7|13325.7|13317|13315|1335
1659702600000|2022-08-05 12:30:00|13326.8|13320.8|13423.4|13421.7|13444.3|13441.7|13326.4|13320.4|2633
1659702900000|2022-08-05 12:35:00|13425|13423.3|13439.8|13438.2|13451.8|13450.2|13424.1|13422.2|2402
1659703200000|2022-08-05 12:40:00|13439.6|13438.6|13443.9|13442.9|13447.8|13446|13432.3|13430.7|2448
1659703500000|2022-08-05 12:45:00|13443.6|13442.6|13475.6|13473.9|13484|13482.3|13443.3|13442.2|2403
1659703800000|2022-08-05 12:50:00|13475.5|13474|13470.2|13469.2|13480|13479|13460.6|13459.2|2229
1659704100000|2022-08-05 12:55:00|13469.8|13468.3|13468.3|13467.3|13486.5|13485.1|13464.4|13462.9|2219
1659704400000|2022-08-05 13:00:00|13468.4|13467.4|13469.1|13468.1|13480.5|13479.5|13463.6|13462.6|1832
1659704700000|2022-08-05 13:05:00|13469.3|13468.3|13473.7|13471.7|13477.2|13476.1|13462.9|13461.5|1920
1659705000000|2022-08-05 13:10:00|13473.6|13471.8|13487.4|13486.4|13490.3|13489.3|13472.5|13470.9|1991
1659705300000|2022-08-05 13:15:00|13487.5|13486.5|13496.6|13495.6|13497.3|13496.6|13480.8|13479.3|1520
1659705600000|2022-08-05 13:20:00|13496.9|13495.9|13496.2|13495.2|13500.9|13499.9|13495|13494|1522
1659705900000|2022-08-05 13:25:00|13496.1|13495.1|13480.1|13479.4|13499.1|13498.1|13477.7|13476.7|1568
1659706200000|2022-08-05 13:30:00|13480.2|13479.5|13477.7|13477|13489.5|13488.7|13472.1|13470.4|1635
1659706500000|2022-08-05 13:35:00|13477.5|13476.5|13472.1|13471.1|13478.8|13477.8|13468.2|13467.2|1494
1659706800000|2022-08-05 13:40:00|13472|13471|13470.3|13469.3|13486.8|13485.1|13470.1|13469.1|1791
1659707100000|2022-08-05 13:45:00|13470.4|13469.4|13488.5|13487.8|13496.7|13495.7|13467.3|13466.4|1677
1659707400000|2022-08-05 13:50:00|13488.4|13487.4|13482.3|13481.3|13489.6|13488.8|13478.1|13476.7|1589
1659707700000|2022-08-05 13:55:00|13482.4|13481.4|13488.1|13487.1|13491.6|13490.3|13480.8|13479.8|1397
1659708000000|2022-08-05 14:00:00|13487.9|13486.9|13509.4|13508.4|13516.9|13515.6|13487.9|13486.9|2012
1659708300000|2022-08-05 14:05:00|13509.3|13508.3|13524.5|13523.5|13533.7|13532|13509.2|13508.3|2009
1659708600000|2022-08-05 14:10:00|13524.7|13523.2|13516.2|13514.6|13528.4|13527.3|13509.2|13508.2|1942
1659708900000|2022-08-05 14:15:00|13516|13515|13514.3|13513.3|13526.2|13525.1|13511|13510|1846
1659709200000|2022-08-05 14:20:00|13514.2|13513.2|13526.8|13525.8|13526.9|13525.9|13512.9|13511.5|1575
1659709500000|2022-08-05 14:25:00|13526.5|13525.5|13529.4|13528.4|13537.3|13536.3|13525.1|13524.1|1551
1659709800000|2022-08-05 14:30:00|13529|13528|13529.6|13528.6|13532.3|13531.3|13521.3|13520.3|1528
1659710100000|2022-08-05 14:35:00|13529.5|13528.5|13527|13526|13531.6|13530.9|13524.6|13523.6|1199
1659710400000|2022-08-05 14:40:00|13527.1|13526.1|13533.2|13532.5|13534.1|13533.2|13523|13521.9|1174
1659710700000|2022-08-05 14:45:00|13533.3|13532.3|13532.2|13531.2|13537|13536.2|13529.1|13528.3|1158
1659711000000|2022-08-05 14:50:00|13532.1|13531.4|13537|13536.3|13537.5|13536.6|13528.6|13527.8|1037
1659711300000|2022-08-05 14:55:00|13536.9|13536.2|13531.3|13530.3|13537.5|13536.8|13531.3|13530.3|1032
1659711600000|2022-08-05 15:00:00|13531.2|13530.2|13524.2|13523.2|13534.2|13533.3|13517.8|13516.8|1333
1659711900000|2022-08-05 15:05:00|13523.9|13523.1|13524.8|13523.8|13525.5|13524.8|13521|13520|971
1659712200000|2022-08-05 15:10:00|13524.6|13523.6|13521.3|13520.3|13525|13524.1|13519.5|13518.1|1025
1659712500000|2022-08-05 15:15:00|13521.6|13520.6|13520.2|13519.5|13523|13522|13515.7|13514.8|818
1659712800000|2022-08-05 15:20:00|13520.1|13519.4|13532.8|13532.1|13533.2|13532.3|13519.1|13518.1|851
1659713100000|2022-08-05 15:25:00|13532.9|13532.2|13539.8|13538.8|13551.1|13549.5|13532.1|13531.3|1336
1659713400000|2022-08-05 15:30:00|13540|13539|13535.8|13534.8|13540.2|13539.5|13530.5|13529.5|982
1659713700000|2022-08-05 15:35:00|13535.6|13534.6|13529.6|13528.6|13537.9|13536.9|13524.9|13524|908
1659714000000|2022-08-05 15:40:00|13529.3|13528.3|13529.5|13528.8|13529.6|13528.8|13524.9|13524.2|787
1659714300000|2022-08-05 15:45:00|13529.4|13528.7|13535.9|13535.2|13536.8|13536.1|13529.4|13528.7|780
1659714600000|2022-08-05 15:50:00|13535.8|13535.1|13535|13534|13537.1|13536.4|13529.9|13528.9|797
1659714900000|2022-08-05 15:55:00|13534.8|13534.1|13531|13530.3|13538.6|13537.7|13530.7|13530|733
1659715200000|2022-08-05 16:00:00|13531.2|13530.2|13535.2|13534.2|13541.3|13540.3|13531|13530|802
1659715500000|2022-08-05 16:05:00|13535.1|13534.1|13527.4|13526.7|13535.2|13534.2|13523.4|13522.4|1067
1659715800000|2022-08-05 16:10:00|13527.7|13526.8|13531.5|13530.5|13534|13533.2|13526|13525|775
1659716100000|2022-08-05 16:15:00|13531.4|13530.4|13534.9|13533.9|13536.7|13536|13531.2|13530.2|648
1659716400000|2022-08-05 16:20:00|13534.8|13533.8|13527.7|13526.7|13534.9|13533.9|13527|13526|770
1659716700000|2022-08-05 16:25:00|13527.6|13526.6|13527.9|13526.9|13529.5|13528.6|13524|13523|608
1659717000000|2022-08-05 16:30:00|13527.7|13526.7|13525.9|13524.9|13529.7|13528.7|13523.1|13522.1|512
1659717300000|2022-08-05 16:35:00|13525.8|13524.8|13529.7|13528.7|13529.8|13528.9|13524.2|13523.3|429
1659717600000|2022-08-05 16:40:00|13529.6|13528.6|13528.6|13527.6|13529.7|13528.9|13525.5|13524.6|659
1659717900000|2022-08-05 16:45:00|13528.7|13527.7|13521.1|13520.1|13530.2|13529.4|13520.4|13519.4|844
1659718200000|2022-08-05 16:50:00|13521.2|13520.5|13519.9|13519.2|13522.1|13521.1|13506.1|13504.8|1305
1659718500000|2022-08-05 16:55:00|13519.7|13518.7|13514.9|13513|13523.4|13522.3|13511|13509.7|1133
1659718800000|2022-08-05 17:00:00|13514.3|13513.3|13509.2|13507.5|13517.6|13516.5|13508.5|13507.3|924
1659719100000|2022-08-05 17:05:00|13508.7|13507.6|13513.5|13512.5|13513.5|13512.5|13505.4|13504.1|1030
1659719400000|2022-08-05 17:10:00|13512.9|13511.9|13505.3|13503.7|13513.5|13512.2|13504|13502.6|1171
1659719700000|2022-08-05 17:15:00|13505.2|13503.6|13496.4|13494.7|13508.1|13506.6|13494.1|13493.1|1163
1659720000000|2022-08-05 17:20:00|13496.3|13494.8|13493.3|13492.3|13498.6|13497.7|13490.8|13489.8|1074
1659720300000|2022-08-05 17:25:00|13493.4|13492.4|13497.9|13496.1|13500.2|13498.8|13486.7|13485.5|1252
1659720600000|2022-08-05 17:30:00|13497.8|13496.2|13510.1|13509.1|13510.7|13509.9|13495.3|13494.3|1078
1659720900000|2022-08-05 17:35:00|13509.9|13508.9|13507.9|13506.9|13511.4|13510.1|13504|13503|1085
1659721200000|2022-08-05 17:40:00|13508.2|13506.5|13513.3|13512.3|13513.7|13512.7|13504.3|13503.3|679
1659721500000|2022-08-05 17:45:00|13513.4|13512.4|13507.4|13506.4|13513.4|13512.4|13504.9|13503.9|625
1659721800000|2022-08-05 17:50:00|13507.3|13506.3|13507.4|13506.7|13509.6|13508.6|13505.8|13504.8|688
1659722100000|2022-08-05 17:55:00|13507.6|13506.9|13505.3|13504.3|13509.6|13508.6|13503.2|13501.9|727
1659722400000|2022-08-05 18:00:00|13505.2|13504.2|13498.9|13497.9|13505.4|13504.4|13497.5|13496.5|637
1659722700000|2022-08-05 18:05:00|13498.8|13497.8|13507.3|13506.6|13510|13508.9|13498.5|13497.6|754
1659723000000|2022-08-05 18:10:00|13507.6|13506.5|13509.3|13508.6|13513.8|13512.8|13507.2|13506.2|688
1659723300000|2022-08-05 18:15:00|13509.2|13508.5|13507.5|13506.5|13511.9|13511.1|13506.8|13505.8|683
1659723600000|2022-08-05 18:20:00|13507.3|13506.3|13508.9|13507.9|13511.1|13510.2|13506.8|13505.9|750
1659723900000|2022-08-05 18:25:00|13508.8|13507.8|13505.6|13504.6|13508.8|13507.9|13505.4|13504.4|624
1659724200000|2022-08-05 18:30:00|13505.5|13504.5|13503.7|13502.7|13507.1|13506|13501.4|13500.1|857
1659724500000|2022-08-05 18:35:00|13504|13502.4|13502.4|13501.4|13504.6|13503.4|13499.5|13498.4|757
1659724800000|2022-08-05 18:40:00|13502.5|13501.5|13501.6|13500.6|13503.6|13502|13497|13496|757
1659725100000|2022-08-05 18:45:00|13501.5|13500.5|13506.1|13505.1|13506.3|13505.3|13501.2|13499.9|642
1659725400000|2022-08-05 18:50:00|13506.2|13505.2|13513.9|13512.9|13514.2|13512.9|13505.7|13504.6|615
1659725700000|2022-08-05 18:55:00|13514.2|13512.6|13510.4|13509.7|13516.2|13515.2|13509.6|13508.9|891
1659726000000|2022-08-05 19:00:00|13510.2|13509.5|13508.5|13507.5|13510.3|13509.5|13506.1|13504.9|816
1659726300000|2022-08-05 19:05:00|13508.6|13507.6|13507.9|13506.9|13512.7|13511.9|13507.8|13506.3|634
1659726600000|2022-08-05 19:10:00|13508|13507|13500.2|13498.6|13509.2|13507.9|13499.8|13498.3|833
1659726900000|2022-08-05 19:15:00|13499.9|13498.9|13499.4|13497.3|13501.9|13500.8|13497.7|13496.1|993
1659727200000|2022-08-05 19:20:00|13499.3|13497.4|13494|13493|13499.4|13497.7|13493|13491.2|1153
1659727500000|2022-08-05 19:25:00|13493.9|13492.9|13500.5|13499.5|13501.1|13500.1|13493.9|13492.9|647
1659727800000|2022-08-05 19:30:00|13500.6|13499.6|13498.6|13497|13500.7|13499.7|13496|13494.5|720
1659728100000|2022-08-05 19:35:00|13498.2|13497.2|13497.5|13496.5|13499.4|13498.1|13495.3|13494.3|793
1659728400000|2022-08-05 19:40:00|13497.4|13496.4|13495.1|13494.1|13500.4|13499.6|13495.1|13493.8|568
1659728700000|2022-08-05 19:45:00|13495|13494|13496.2|13495.2|13498.9|13497.7|13494.2|13492.9|632
1659729000000|2022-08-05 19:50:00|13496.3|13495.3|13496.6|13495.6|13498|13496.8|13493.3|13492.3|592
1659729300000|2022-08-05 19:55:00|13496.7|13495.7|13505.2|13504.2|13506.4|13504.9|13496.6|13495.6|932
1659729600000|2022-08-05 20:00:00|13506.2|13504.6|13501.7|13499.8|13506.2|13504.7|13501.2|13499.4|772
1659729900000|2022-08-05 20:05:00|13501.6|13499.9|13502.1|13500.3|13504.4|13502.5|13501|13499.6|624
1659730200000|2022-08-05 20:10:00|13502.2|13500.2|13500.7|13499|13502.8|13501.3|13498.6|13496.8|696
1659730500000|2022-08-05 20:15:00|13501|13498.7|13499.7|13498.7|13501.1|13499.4|13497.7|13496|789
1659730800000|2022-08-05 20:20:00|13499.9|13498.3|13500|13498|13500.5|13498.7|13495.5|13493.9|525
1659731100000|2022-08-05 20:25:00|13500.1|13498.1|13502.1|13501.4|13503.3|13501.8|13499.6|13497.7|426
1659731400000|2022-08-05 20:30:00|13502.9|13501.2|13502.1|13499.6|13503.3|13501.8|13500.9|13499.3|597
1659731700000|2022-08-05 20:35:00|13501.9|13499.7|13504.7|13502.5|13505.1|13503.3|13501|13498.7|475
1659732000000|2022-08-05 20:40:00|13504.8|13502.4|13504.6|13502.6|13506|13504.3|13504|13502|567
1659732300000|2022-08-05 20:45:00|13504.8|13502.4|13501|13497.3|13505|13502.7|13498.4|13495.4|577
1659732600000|2022-08-05 20:50:00|13501.2|13498.4|13502|13496.9|13505.1|13501.2|13498.6|13495.6|575
1659732900000|2022-08-05 20:55:00|13502.4|13496.5|13505.7|13504.7|13513.9|13507.9|13495.9|13492.7|912
1659902400000|2022-08-07 20:00:00|13498|13486|13497|13485|13498|13486|13492.7|13480.7|27
1659902700000|2022-08-07 20:05:00|13497.2|13485.2|13496.9|13484.9|13497.2|13485.2|13494.4|13482.4|11
1659903000000|2022-08-07 20:10:00|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|1
1659903300000|2022-08-07 20:15:00|13503.6|13491.6|13508.4|13496.4|13509.6|13497.6|13500.5|13488.5|22
1659903600000|2022-08-07 20:20:00|13507.9|13495.9|13508.7|13500.2|13513.3|13501.3|13507.9|13495.9|28
1659903900000|2022-08-07 20:25:00|13508.9|13500.1|13520.4|13508.4|13521.6|13509.6|13508.6|13499.9|24
1659904200000|2022-08-07 20:30:00|13517.5|13505.5|13520.4|13508.4|13520.7|13508.7|13517.5|13505.5|14
1659904500000|2022-08-07 20:35:00|13517.8|13505.8|13516.1|13504.1|13518.4|13506.4|13516.1|13504.1|10
1659904800000|2022-08-07 20:40:00|13517.3|13505.3|13517.4|13505.4|13517.4|13505.4|13514.3|13502.3|10
1659905100000|2022-08-07 20:45:00|13514.3|13502.3|13514.3|13502.3|13514.3|13502.3|13514.3|13502.3|1
1659905400000|2022-08-07 20:50:00|13517.4|13505.4|13514.3|13502.3|13517.4|13505.4|13514.3|13502.3|3
1659905700000|2022-08-07 20:55:00|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|1
1659906000000|2022-08-07 21:00:00|13514.5|13502.5|13514.5|13502.5|13514.9|13502.9|13514.4|13502.4|7
1659906300000|2022-08-07 21:05:00|13514.4|13502.4|13507.8|13497.2|13514.9|13502.9|13506.1|13495.8|59
1659906600000|2022-08-07 21:10:00|13506|13499.5|13508.6|13497.6|13510.4|13503.1|13499.5|13488.5|304
1659906900000|2022-08-07 21:15:00|13509.2|13498.2|13504|13498|13509.2|13498.9|13503.4|13495|140
1659907200000|2022-08-07 21:20:00|13503.9|13497.9|13504.2|13498.2|13504.5|13498.5|13503.7|13497.7|79
1659907500000|2022-08-07 21:25:00|13503.7|13497.7|13504.6|13498.6|13505|13499|13503.7|13497.7|77
1659907800000|2022-08-07 21:30:00|13504.4|13498.4|13504.4|13498.4|13505.6|13499.6|13503.7|13497.7|92
1659908100000|2022-08-07 21:35:00|13504.5|13498.5|13500.8|13494.8|13505.9|13499.9|13499.6|13493.6|223
1659908400000|2022-08-07 21:40:00|13501.5|13495.5|13500.8|13494.8|13503.7|13497.7|13499|13493|158
1659908700000|2022-08-07 21:45:00|13501.7|13495.7|13503|13497|13504.2|13498.2|13498.8|13492.8|169
1659909000000|2022-08-07 21:50:00|13502.5|13496.5|13506.6|13500.6|13514|13508|13501.9|13495.9|371
1659909300000|2022-08-07 21:55:00|13506.5|13500.5|13513.8|13507.8|13515.9|13509.9|13506.5|13500.5|220
1659909600000|2022-08-07 22:00:00|13513.9|13507.9|13525.8|13522.9|13531.6|13527.1|13512.1|13506.1|1240
1659909900000|2022-08-07 22:05:00|13525.9|13522.8|13532.2|13529.3|13532.5|13529.9|13520.3|13515.7|1672
1659910200000|2022-08-07 22:10:00|13532|13529.4|13524.8|13522.2|13532.8|13530.4|13520.6|13518.4|1454
1659910500000|2022-08-07 22:15:00|13524.7|13522.3|13517.6|13515.2|13526.6|13524.3|13516.5|13514.3|1019
1659910800000|2022-08-07 22:20:00|13517.9|13515.1|13522.9|13520.1|13524.3|13521.9|13517.4|13514.7|1269
1659911100000|2022-08-07 22:25:00|13522.8|13520.2|13519.4|13517.1|13523|13520.5|13515.8|13513.5|1437
1659911400000|2022-08-07 22:30:00|13519.3|13517.3|13513.2|13509.9|13519.8|13517.5|13509.6|13507.6|1366
1659911700000|2022-08-07 22:35:00|13513|13510|13516.3|13514.4|13520.1|13517.5|13510|13508|1232
1659912000000|2022-08-07 22:40:00|13516.2|13514.5|13516.2|13514.4|13517.8|13515.8|13514.2|13512.7|953
1659912300000|2022-08-07 22:45:00|13516.5|13514.3|13512|13510|13517.5|13515.5|13511.4|13509.4|978
1659912600000|2022-08-07 22:50:00|13512.1|13509.8|13514.5|13512.4|13515.3|13513.2|13509.7|13507.8|775
1659912900000|2022-08-07 22:55:00|13515.1|13512.3|13518.4|13516|13520.8|13518.7|13514.5|13512|775
1659913200000|2022-08-07 23:00:00|13518.1|13516.2|13508.6|13506.4|13518.2|13516.2|13504.8|13503.3|1264
1659913500000|2022-08-07 23:05:00|13508.7|13506.5|13508.6|13506.8|13511.1|13509|13502.3|13500.2|1192
1659913800000|2022-08-07 23:10:00|13508.7|13506.7|13508.3|13507.3|13509.2|13507.5|13505.5|13503.7|1207
1659914100000|2022-08-07 23:15:00|13508.2|13507.2|13509.5|13508|13511.9|13510.3|13508.2|13506.7|977
1659914400000|2022-08-07 23:20:00|13509.2|13508.2|13510.3|13508.6|13511|13509.9|13508.1|13506.8|614
1659914700000|2022-08-07 23:25:00|13510.2|13508.4|13506.3|13504.6|13510.4|13508.5|13504.6|13503.2|952
1659915000000|2022-08-07 23:30:00|13506.4|13504.8|13506.7|13505.7|13507|13505.8|13501.5|13500.1|830
1659915300000|2022-08-07 23:35:00|13506.9|13505.4|13508.5|13507.5|13509.8|13508.9|13502.9|13501.9|570
1659915600000|2022-08-07 23:40:00|13508.4|13507.4|13503.3|13501.8|13511|13510|13500.3|13499.2|685
1659915900000|2022-08-07 23:45:00|13503.1|13502.1|13508.8|13507.8|13509.5|13508.3|13502.6|13501.5|767
1659916200000|2022-08-07 23:50:00|13509|13507.5|13506.3|13504.6|13509.5|13508.3|13501.7|13500.7|1127
1659916500000|2022-08-07 23:55:00|13506.2|13504|13507.2|13505.6|13508.4|13507.1|13504.1|13502.8|1267
1659916800000|2022-08-08 00:00:00|13506.9|13505.9|13525.1|13523.5|13529.4|13528|13503.8|13502.6|1930
1659917100000|2022-08-08 00:05:00|13524.8|13523.2|13531.3|13530.3|13532.9|13531.6|13519.1|13517.8|1678
1659917400000|2022-08-08 00:10:00|13530.8|13529.8|13539.3|13537.8|13544.2|13543.1|13530.1|13528.5|1616
1659917700000|2022-08-08 00:15:00|13539.1|13538.1|13538.8|13537.8|13546.6|13545.5|13532.6|13531.6|1456
1659918000000|2022-08-08 00:20:00|13538.7|13537.7|13542.8|13541.8|13544.1|13542.9|13536|13534.7|1167
1659918300000|2022-08-08 00:25:00|13542.9|13541.9|13552|13551|13559.5|13557.7|13541.2|13540.1|1227
1659918600000|2022-08-08 00:30:00|13551.9|13550.9|13546.6|13545.6|13552.5|13551.7|13541.5|13540.1|1400
1659918900000|2022-08-08 00:35:00|13546.5|13545.5|13538.9|13537.9|13549.6|13548.4|13536.3|13534.9|1251
1659919200000|2022-08-08 00:40:00|13539|13538|13538.1|13537.1|13541.4|13540.1|13535.1|13533.9|1246
1659919500000|2022-08-08 00:45:00|13538.2|13537.2|13539.7|13538.7|13543.5|13542.3|13537.8|13536.7|1134
1659919800000|2022-08-08 00:50:00|13539.6|13538.6|13533.1|13531.4|13549.8|13548|13532.7|13531|1540
1659920100000|2022-08-08 00:55:00|13534|13532.1|13535.2|13534.2|13542.3|13540.8|13533.9|13532|1202
1659920400000|2022-08-08 01:00:00|13534.2|13533.2|13523.9|13522.4|13534.5|13533.5|13513.4|13512.3|1650
1659920700000|2022-08-08 01:05:00|13524.1|13522.3|13512.8|13511.8|13525.2|13523.8|13510.8|13509.8|1392
1659921000000|2022-08-08 01:10:00|13513.1|13511.5|13520.1|13519.1|13522.8|13521.8|13512.7|13511.5|1292
1659921300000|2022-08-08 01:15:00|13519.7|13518.7|13512.8|13511.2|13521.3|13520|13510.1|13508.8|1354
1659921600000|2022-08-08 01:20:00|13512.9|13511.3|13516.4|13514.9|13516.6|13515.3|13507.2|13505.9|1273
1659921900000|2022-08-08 01:25:00|13516.1|13515.1|13519.7|13518.7|13521.1|13520.1|13512.8|13511.9|936
1659922200000|2022-08-08 01:30:00|13519.8|13518.8|13520.6|13519.6|13524.9|13523.8|13517.5|13516.5|1261
1659922500000|2022-08-08 01:35:00|13520.7|13519.7|13515.7|13514.7|13522.6|13521.3|13512.2|13511.2|952
1659922800000|2022-08-08 01:40:00|13515.6|13514.6|13515.3|13514.3|13518.2|13517.2|13513.6|13512.7|845
1659923100000|2022-08-08 01:45:00|13515.4|13514.4|13512.2|13511.2|13517.6|13516.6|13506.8|13505.8|970
1659923400000|2022-08-08 01:50:00|13511.7|13510.7|13518|13517|13519.1|13518.1|13510.2|13509.3|898
1659923700000|2022-08-08 01:55:00|13518.1|13517.1|13517.8|13516.8|13521.8|13520.8|13517|13516|986
1659924000000|2022-08-08 02:00:00|13517.9|13516.9|13527.9|13526.9|13528.6|13527.6|13516.8|13515.8|877
1659924300000|2022-08-08 02:05:00|13528|13527|13528.7|13527.7|13529.6|13528.6|13526.3|13525.6|698
1659924600000|2022-08-08 02:10:00|13528.6|13527.6|13528.1|13527.1|13530|13529|13526.7|13525.9|576
1659924900000|2022-08-08 02:15:00|13528.2|13527.2|13534.6|13533.6|13535.4|13534.4|13527.9|13526.9|693
1659925200000|2022-08-08 02:20:00|13534.5|13533.5|13535.1|13534.1|13537.4|13536.7|13533.2|13532.5|770
1659925500000|2022-08-08 02:25:00|13535|13534|13533.8|13532.3|13542.5|13541.5|13533.4|13532.3|1022
1659925800000|2022-08-08 02:30:00|13533.5|13532.5|13531.6|13530.6|13534.4|13533.3|13529.7|13528.5|1120
1659926100000|2022-08-08 02:35:00|13531.5|13530.5|13532.4|13531.4|13533.1|13531.9|13529.8|13528.9|605
1659926400000|2022-08-08 02:40:00|13532.5|13531.5|13535.9|13534.9|13537.2|13536.2|13530.4|13529.1|724
1659926700000|2022-08-08 02:45:00|13536.2|13534.6|13532.3|13531.3|13537.6|13536.7|13532.2|13531.2|714
1659927000000|2022-08-08 02:50:00|13532.4|13531.4|13530.8|13529.8|13534.4|13533.4|13530.1|13529.1|704
1659927300000|2022-08-08 02:55:00|13530.7|13529.7|13524.4|13523.4|13531.4|13530.5|13522.6|13521.7|705
1659927600000|2022-08-08 03:00:00|13524.6|13523.6|13526.2|13525.2|13529|13528|13524.4|13523.1|750
1659927900000|2022-08-08 03:05:00|13526.3|13525.3|13528|13527|13530.5|13529.3|13526.1|13525.1|513
1659928200000|2022-08-08 03:10:00|13528.1|13527.1|13526|13525|13530.8|13529.9|13525.2|13524.1|688
1659928500000|2022-08-08 03:15:00|13526.1|13525.1|13519.6|13518.6|13526.8|13525.6|13516.8|13515.6|846
1659928800000|2022-08-08 03:20:00|13519.5|13518.5|13520.9|13519.9|13523.2|13521.7|13518.8|13517.6|678
1659929100000|2022-08-08 03:25:00|13521.2|13519.6|13524.3|13523.3|13525.1|13523.9|13519.7|13518.7|673
1659929400000|2022-08-08 03:30:00|13524.2|13523.2|13515|13514|13525.2|13523.8|13512.9|13511.9|751
1659929700000|2022-08-08 03:35:00|13515.1|13513.5|13513.6|13512.6|13516.8|13515.7|13512.9|13511.9|736
1659930000000|2022-08-08 03:40:00|13513.7|13512.7|13517.3|13516.3|13518.1|13517.1|13512.7|13511.9|695
1659930300000|2022-08-08 03:45:00|13517.2|13516.5|13508.8|13507.8|13519.4|13518.6|13508.5|13507.5|747
1659930600000|2022-08-08 03:50:00|13508.9|13507.9|13509.8|13508.8|13511.2|13510|13508.7|13507.7|511
1659930900000|2022-08-08 03:55:00|13509.9|13508.9|13512.6|13511.6|13515.1|13514.2|13509.8|13508.8|664
1659931200000|2022-08-08 04:00:00|13512.5|13511.5|13518.1|13517.1|13518.3|13517.3|13511.2|13510.2|743
1659931500000|2022-08-08 04:05:00|13518|13517|13527.2|13526.2|13527.6|13526.2|13516.8|13515.8|718
1659931800000|2022-08-08 04:10:00|13527.3|13526.3|13529|13528|13530.3|13529.4|13526|13525|792
1659932100000|2022-08-08 04:15:00|13528.8|13527.8|13525.1|13524.1|13528.8|13527.8|13523.7|13522.9|748
1659932400000|2022-08-08 04:20:00|13525|13524|13523.1|13522.1|13526.1|13525.1|13520.5|13519.6|722
1659932700000|2022-08-08 04:25:00|13523|13522|13522.1|13521.1|13524.3|13523.4|13520.5|13519.7|642
1659933000000|2022-08-08 04:30:00|13522.2|13521.2|13522.7|13521.7|13527.2|13526.3|13522.1|13521.1|650
1659933300000|2022-08-08 04:35:00|13523.2|13522.2|13524.2|13523.2|13525.7|13524.7|13520.8|13519.8|561
1659933600000|2022-08-08 04:40:00|13524.3|13523.3|13520.1|13519.1|13524.5|13523.7|13518.4|13517.5|489
1659933900000|2022-08-08 04:45:00|13520.6|13519.9|13516.9|13515.9|13521.1|13520.3|13516.8|13515.8|521
1659934200000|2022-08-08 04:50:00|13516.8|13515.8|13522.3|13521.3|13523.4|13522.4|13516.8|13515.8|547
1659934500000|2022-08-08 04:55:00|13522.4|13521.4|13525.8|13524.8|13527.1|13526.1|13521.5|13520.5|524
1659934800000|2022-08-08 05:00:00|13525.9|13524.9|13522.7|13521.7|13526.7|13525.9|13521.3|13520.3|534
1659935100000|2022-08-08 05:05:00|13522.6|13521.6|13524.5|13523.8|13525.7|13524.7|13521.6|13520.6|432
1659935400000|2022-08-08 05:10:00|13524.6|13523.9|13529.1|13528.1|13529.6|13528.4|13522.8|13521.8|569
1659935700000|2022-08-08 05:15:00|13529.2|13528.2|13527.6|13526.9|13530.9|13530|13527.2|13526.2|488
1659936000000|2022-08-08 05:20:00|13527.8|13526.8|13526.3|13525.3|13527.9|13527.2|13524.1|13523.1|555
1659936300000|2022-08-08 05:25:00|13526.2|13525.2|13528|13527|13531.2|13530.2|13524.5|13523.4|564
1659936600000|2022-08-08 05:30:00|13527.3|13526.6|13532.9|13531.9|13533.3|13532.3|13524.8|13523.8|712
1659936900000|2022-08-08 05:35:00|13533|13532|13532.2|13531.2|13534.2|13533.5|13529.1|13528.4|781
1659937200000|2022-08-08 05:40:00|13532.3|13531.3|13531.6|13530.6|13534.4|13533.5|13529.5|13528.5|570
1659937500000|2022-08-08 05:45:00|13531.5|13530.5|13527.5|13526.5|13532.3|13531.6|13526.6|13525.6|672
1659937800000|2022-08-08 05:50:00|13527.4|13526.4|13521.9|13520.9|13528|13527.1|13520.6|13519.8|787
1659938100000|2022-08-08 05:55:00|13521.7|13521|13521.8|13520.8|13524.7|13524|13519.5|13518.5|643
1659938400000|2022-08-08 06:00:00|13521.6|13520.6|13525.1|13524.1|13525.5|13524.5|13519|13518|989
1659938700000|2022-08-08 06:05:00|13525|13524.3|13529|13528|13534.4|13533.4|13524.8|13524|918
1659939000000|2022-08-08 06:10:00|13529.1|13528.1|13538.3|13537.3|13539.8|13538.9|13528.4|13527.6|821
1659939300000|2022-08-08 06:15:00|13538.2|13537.2|13539.4|13538.4|13541.7|13540.7|13534.2|13533.3|822
1659939600000|2022-08-08 06:20:00|13539.3|13538.3|13539.5|13538.8|13541.4|13540.4|13534.9|13534|960
1659939900000|2022-08-08 06:25:00|13540|13539|13547.1|13546.1|13547.2|13546.2|13537.6|13536.8|868
1659940200000|2022-08-08 06:30:00|13547.2|13546.2|13536|13535|13547.2|13546.2|13535.7|13534.7|814
1659940500000|2022-08-08 06:35:00|13535.9|13534.9|13540.5|13539.5|13545.5|13544.8|13535.5|13534.5|941
1659940800000|2022-08-08 06:40:00|13540.4|13539.4|13537.4|13536.4|13547.1|13545.8|13536|13535|894
1659941100000|2022-08-08 06:45:00|13537.5|13536.5|13536|13535|13538.8|13537.8|13534.1|13533.1|797
1659941400000|2022-08-08 06:50:00|13535.9|13534.9|13540.1|13539.1|13540.3|13539.3|13532.4|13531.4|866
1659941700000|2022-08-08 06:55:00|13540.2|13539.2|13532.8|13531.8|13541.8|13540.8|13532.8|13531.8|816
1659942000000|2022-08-08 07:00:00|13533.1|13532.1|13531.1|13530.1|13540.3|13538.7|13525|13524|1276
1659942300000|2022-08-08 07:05:00|13531.4|13530.4|13534.1|13533.1|13534.8|13533.8|13529.2|13528.2|1061
1659942600000|2022-08-08 07:10:00|13534.4|13533.4|13530.8|13529.8|13535.4|13534.4|13529.1|13528.1|1027
1659942900000|2022-08-08 07:15:00|13530.6|13529.6|13527.1|13526.1|13530.6|13529.6|13521.2|13520.2|1006
1659943200000|2022-08-08 07:20:00|13527.5|13526.5|13525.5|13524.5|13533.2|13532.4|13525.4|13524.4|778
1659943500000|2022-08-08 07:25:00|13525.3|13524.3|13522|13521.3|13525.9|13525.1|13520.4|13519.4|982
1659943800000|2022-08-08 07:30:00|13522.1|13521.1|13507.8|13506.8|13524.3|13523.3|13503.5|13502.5|1167
1659944100000|2022-08-08 07:35:00|13507.9|13506.9|13510.8|13509.8|13513.6|13512.6|13506|13505.3|993
1659944400000|2022-08-08 07:40:00|13510.7|13509.7|13507.1|13506.4|13513.8|13512.8|13505.3|13504.3|977
1659944700000|2022-08-08 07:45:00|13507|13506.3|13496.3|13495.3|13512.2|13511.5|13495.3|13494.3|961
1659945000000|2022-08-08 07:50:00|13496.4|13495.4|13496.2|13495.2|13500.4|13499.6|13492.2|13491.2|886
1659945300000|2022-08-08 07:55:00|13496.3|13495.3|13499.9|13498.9|13501|13500|13491.4|13490.5|890
1659945600000|2022-08-08 08:00:00|13500|13499|13506.7|13505.7|13511.1|13510.1|13497.4|13496.4|957
1659945900000|2022-08-08 08:05:00|13506.8|13505.8|13498.1|13497.4|13507.2|13506.3|13498.1|13497.1|742
1659946200000|2022-08-08 08:10:00|13498.2|13497.5|13498.2|13497.2|13500.9|13499.9|13493.8|13492.8|867
1659946500000|2022-08-08 08:15:00|13498.3|13497.3|13508.2|13507.2|13509.5|13508.5|13491.4|13490.4|1054
1659946800000|2022-08-08 08:20:00|13508.5|13506.9|13506.3|13505.3|13509.6|13508.6|13505.2|13504.2|741
1659947100000|2022-08-08 08:25:00|13506.2|13505.5|13507.4|13506.4|13509.2|13508.3|13504.3|13503.3|748
1659947400000|2022-08-08 08:30:00|13507.3|13506.6|13511.8|13510.8|13513.1|13512.1|13501|13500.1|818
1659947700000|2022-08-08 08:35:00|13511.9|13510.9|13516.1|13515.1|13517.7|13516.7|13510.8|13509.8|869
1659948000000|2022-08-08 08:40:00|13516|13515|13515.5|13514.5|13521.2|13520.2|13515.3|13514.3|931
1659948300000|2022-08-08 08:45:00|13515.6|13514.6|13516.4|13515.4|13517.9|13517|13513.2|13512.4|743
1659948600000|2022-08-08 08:50:00|13516.5|13515.5|13517.6|13516.6|13518.9|13518|13514.6|13513.8|605
1659948900000|2022-08-08 08:55:00|13517.7|13516.7|13513.2|13512.2|13518.4|13517.5|13511.2|13510.2|677
1659949200000|2022-08-08 09:00:00|13513.1|13512.1|13515.7|13515|13516.1|13515.3|13511.9|13510.9|715
1659949500000|2022-08-08 09:05:00|13515.6|13514.9|13514.2|13513.5|13518.2|13517.5|13513.2|13512.2|671
1659949800000|2022-08-08 09:10:00|13514.3|13513.6|13509.7|13509|13516.2|13515.2|13506.3|13505.3|685
1659950100000|2022-08-08 09:15:00|13509.8|13509.1|13518.9|13518.2|13521.1|13520.1|13508.8|13507.8|846
1659950400000|2022-08-08 09:20:00|13518.8|13518.1|13514.8|13513.8|13520.3|13519.5|13513.3|13512.3|791
1659950700000|2022-08-08 09:25:00|13514.7|13513.7|13507.7|13507|13515.4|13514.4|13507.7|13507|779
1659951000000|2022-08-08 09:30:00|13507.4|13506.7|13508.2|13507.5|13508.2|13507.5|13502.9|13501.5|826
1659951300000|2022-08-08 09:35:00|13507.8|13507.1|13510.4|13509.4|13513.2|13512.2|13507|13506.3|730
1659951600000|2022-08-08 09:40:00|13510.5|13509.5|13507.2|13506.5|13510.5|13509.5|13505.5|13504.8|534
1659951900000|2022-08-08 09:45:00|13507.1|13506.4|13504.3|13503.6|13507.1|13506.4|13501.8|13500.8|603
1659952200000|2022-08-08 09:50:00|13504.2|13503.5|13506|13505|13509.3|13508.3|13503.2|13502.4|597
1659952500000|2022-08-08 09:55:00|13505.8|13505.1|13501.9|13500.9|13506.8|13506|13500.7|13499.8|665
1659952800000|2022-08-08 10:00:00|13501.7|13500.7|13506.8|13506.1|13507.1|13506.3|13500.2|13499.5|640
1659953100000|2022-08-08 10:05:00|13506.9|13506.2|13498|13497|13507.6|13506.8|13494.1|13493.1|766
1659953400000|2022-08-08 10:10:00|13498.1|13497.1|13495.2|13494.5|13501.2|13500.4|13494.8|13494.1|563
1659953700000|2022-08-08 10:15:00|13495.3|13494.6|13499.6|13498.9|13500.8|13500.1|13492|13491.2|737
1659954000000|2022-08-08 10:20:00|13499.5|13498.8|13496.5|13495.5|13500.1|13499.2|13496.2|13495.3|814
1659954300000|2022-08-08 10:25:00|13496.3|13495.3|13496.4|13495.4|13499.3|13498.3|13493|13492.3|628
1659954600000|2022-08-08 10:30:00|13496.5|13495.5|13500|13499|13501.3|13500.6|13496.3|13495.4|628
1659954900000|2022-08-08 10:35:00|13499.8|13498.8|13486.3|13485.3|13500.3|13499.6|13486.1|13485.3|704
1659955200000|2022-08-08 10:40:00|13484.9|13483.9|13491.8|13491.1|13492.9|13491.9|13480.5|13479.5|933
1659955500000|2022-08-08 10:45:00|13491.7|13490.8|13490.9|13489.9|13493.4|13492.4|13488|13486.8|607
1659955800000|2022-08-08 10:50:00|13491|13490|13489.6|13488.9|13491.1|13490.2|13482.6|13481.9|745
1659956100000|2022-08-08 10:55:00|13489.5|13488.8|13485.2|13484.5|13489.7|13488.8|13479.5|13478.5|895
1659956400000|2022-08-08 11:00:00|13485.4|13484.4|13475.5|13474.5|13485.4|13484.5|13472.6|13471.6|768
1659956700000|2022-08-08 11:05:00|13475.4|13474.4|13464.3|13463.3|13476.7|13475.8|13463.4|13462.7|940
1659957000000|2022-08-08 11:10:00|13464.2|13463.2|13469|13468|13470.3|13469.3|13460.5|13459.8|863
1659957300000|2022-08-08 11:15:00|13469.1|13468.1|13471.7|13470.7|13471.9|13470.9|13464.9|13464.2|713
1659957600000|2022-08-08 11:20:00|13472.2|13471.2|13473.2|13472.2|13474|13473|13469.8|13468.7|681
1659957900000|2022-08-08 11:25:00|13473.3|13472.3|13478.2|13477.2|13480|13479.1|13472.1|13471.1|824
1659958200000|2022-08-08 11:30:00|13478.1|13477.1|13480.2|13479.2|13481.4|13480.4|13476.2|13475.2|750
1659958500000|2022-08-08 11:35:00|13480.1|13479.1|13485.8|13484.8|13489|13488|13480|13479|720
1659958800000|2022-08-08 11:40:00|13485.9|13485.2|13487.2|13486.5|13487.8|13486.8|13483.3|13482.5|622
1659959100000|2022-08-08 11:45:00|13487.1|13486.4|13485.4|13484.4|13492.4|13491.7|13484.4|13483.7|624
1659959400000|2022-08-08 11:50:00|13485.3|13484.3|13482.8|13482.1|13485.4|13484.4|13477.2|13476.5|780
1659959700000|2022-08-08 11:55:00|13483.1|13482.4|13480.2|13479.5|13484.1|13483.4|13478.1|13477.2|809
1659960000000|2022-08-08 12:00:00|13480.3|13479.6|13482.1|13481.4|13483.1|13482.3|13475.8|13475.1|902
1659960300000|2022-08-08 12:05:00|13481.6|13480.9|13483.7|13482.7|13484.5|13483.8|13477.5|13476.6|740
1659960600000|2022-08-08 12:10:00|13483.8|13482.8|13494.8|13493.8|13495.5|13494.8|13481.6|13480.8|722
1659960900000|2022-08-08 12:15:00|13494.9|13493.9|13492.1|13491.1|13496.7|13495.9|13490.7|13490|885
1659961200000|2022-08-08 12:20:00|13492|13491|13490.4|13489.7|13492|13491|13481|13480|1077
1659961500000|2022-08-08 12:25:00|13490.3|13489.6|13490.6|13489.9|13491.2|13490.4|13486.2|13485.5|933
1659961800000|2022-08-08 12:30:00|13491.3|13490.6|13496.4|13495.4|13500.6|13499.6|13489.1|13488.3|977
1659962100000|2022-08-08 12:35:00|13496.5|13495.5|13496.3|13495.3|13500.3|13499.4|13489.7|13488.7|901
1659962400000|2022-08-08 12:40:00|13496.2|13495.2|13497.7|13497|13498.5|13497.6|13490.4|13489.7|867
1659962700000|2022-08-08 12:45:00|13497.9|13496.9|13489.2|13488.2|13498.2|13497.2|13487.2|13486.2|944
1659963000000|2022-08-08 12:50:00|13489.1|13488.1|13486.3|13485.6|13492|13491.1|13485.5|13484.5|788
1659963300000|2022-08-08 12:55:00|13486.4|13485.7|13485.5|13484.5|13488.6|13487.6|13483.7|13482.7|842
1659963600000|2022-08-08 13:00:00|13485.6|13484.6|13479.7|13479|13485.6|13484.7|13475.6|13474.6|1097
1659963900000|2022-08-08 13:05:00|13479.6|13478.9|13479.3|13478.6|13481.6|13480.9|13475.4|13474.5|898
1659964200000|2022-08-08 13:10:00|13479.2|13478.5|13490.2|13489.2|13491.6|13490.6|13478.7|13478|931
1659964500000|2022-08-08 13:15:00|13490.1|13489.1|13486.7|13486|13490.6|13489.6|13485.3|13484.4|740
1659964800000|2022-08-08 13:20:00|13486.6|13485.9|13472.6|13471.9|13486.6|13485.9|13471.2|13470.4|804
1659965100000|2022-08-08 13:25:00|13472.5|13471.6|13472.7|13471.7|13474.1|13473.1|13469|13468|920
1659965400000|2022-08-08 13:30:00|13472.2|13471.5|13475|13474.3|13477.9|13477.2|13469|13468.1|1198
1659965700000|2022-08-08 13:35:00|13475.1|13474.4|13481.7|13481|13482.6|13481.7|13474.9|13474.2|987
1659966000000|2022-08-08 13:40:00|13481.4|13480.7|13475.1|13474.1|13482.1|13481.2|13474.2|13473.4|1057
1659966300000|2022-08-08 13:45:00|13475.2|13474.2|13464.7|13464|13475.2|13474.4|13462|13461.3|1122
1659966600000|2022-08-08 13:50:00|13464.6|13463.9|13452.9|13452.2|13466.6|13465.6|13452|13451.3|1052
1659966900000|2022-08-08 13:55:00|13452.8|13452.1|13445.8|13444.8|13457.1|13456.2|13439.3|13438.3|1286
1659967200000|2022-08-08 14:00:00|13445.6|13444.9|13446.3|13445.3|13452|13451.1|13442.4|13441.6|1240
1659967500000|2022-08-08 14:05:00|13446.2|13445.2|13454.8|13453.8|13456.9|13456|13443.2|13442.2|1185
1659967800000|2022-08-08 14:10:00|13455|13454|13457.6|13456.6|13459.8|13459|13450.7|13450|849
1659968100000|2022-08-08 14:15:00|13457.5|13456.5|13446.4|13445.7|13458.8|13457.9|13444.5|13443.8|936
1659968400000|2022-08-08 14:20:00|13446.8|13445.8|13442.2|13441.2|13450.9|13450.2|13440.3|13439.3|1047
1659968700000|2022-08-08 14:25:00|13442.1|13441.1|13453|13452|13454.1|13453.4|13435.9|13434.9|1280
1659969000000|2022-08-08 14:30:00|13452.9|13452.2|13456.9|13455.9|13458.9|13457.9|13450|13449|1084
1659969300000|2022-08-08 14:35:00|13456.8|13455.8|13454.9|13453.9|13457.7|13456.7|13450|13449|1037
1659969600000|2022-08-08 14:40:00|13455.2|13454.2|13462.1|13461.4|13464.9|13463.9|13453|13452.3|1006
1659969900000|2022-08-08 14:45:00|13462.2|13461.5|13465.9|13464.9|13468|13467.1|13460.7|13459.9|944
1659970200000|2022-08-08 14:50:00|13465.8|13464.8|13465.8|13465.1|13476.2|13475.3|13465.6|13464.5|1082
1659970500000|2022-08-08 14:55:00|13465.9|13465.2|13474|13473.3|13474.1|13473.3|13465.3|13464.3|1042
1659970800000|2022-08-08 15:00:00|13473.8|13473.1|13461.4|13460.7|13473.9|13473.2|13458.9|13458|1163
1659971100000|2022-08-08 15:05:00|13461.2|13460.5|13464.6|13463.9|13466.7|13465.8|13458|13457|730
1659971400000|2022-08-08 15:10:00|13464.5|13463.8|13457|13456.3|13465|13464.2|13455.3|13454.3|593
1659971700000|2022-08-08 15:15:00|13456.9|13456.2|13461.1|13460.1|13461.2|13460.2|13455|13454|630
1659972000000|2022-08-08 15:20:00|13461|13460|13456.4|13455.4|13462.1|13461|13447.7|13446.2|976
1659972300000|2022-08-08 15:25:00|13456.6|13455.6|13463.7|13463|13464.3|13463.6|13456.1|13455.4|681
1659972600000|2022-08-08 15:30:00|13463.8|13463.1|13463|13462|13464.1|13463.3|13457.4|13456.7|725
1659972900000|2022-08-08 15:35:00|13463.1|13462.1|13460.2|13459.2|13465.4|13464.7|13458.9|13458.1|712
1659973200000|2022-08-08 15:40:00|13460.3|13459.3|13461.9|13460.9|13463.1|13462.1|13458.2|13457.2|656
1659973500000|2022-08-08 15:45:00|13462|13461|13472.1|13471.1|13472.5|13471.5|13461.9|13460.9|798
1659973800000|2022-08-08 15:50:00|13472.3|13471.3|13473.7|13472.7|13474.2|13473.2|13468.6|13467.6|717
1659974100000|2022-08-08 15:55:00|13473.6|13472.6|13473.5|13472.5|13478.6|13477.7|13472.4|13471.5|543
1659974400000|2022-08-08 16:00:00|13473.4|13472.4|13469.9|13468.9|13473.6|13472.7|13466.8|13465.8|619
1659974700000|2022-08-08 16:05:00|13470|13469|13471.8|13471.1|13473.7|13472.8|13469.8|13468.8|476
1659975000000|2022-08-08 16:10:00|13471.9|13471.2|13470.1|13469.1|13472.7|13471.8|13468.8|13467.9|516
1659975300000|2022-08-08 16:15:00|13470|13469|13471.9|13470.9|13473|13472.1|13467.3|13466.4|681
1659975600000|2022-08-08 16:20:00|13472.4|13471.4|13473|13472|13475.2|13474.4|13470.6|13469.8|698
1659975900000|2022-08-08 16:25:00|13472.7|13472.1|13469.2|13468.2|13473.1|13472.3|13468.5|13467.5|560
1659976200000|2022-08-08 16:30:00|13469.1|13468.1|13460.2|13459.5|13469.4|13468.7|13459.7|13459|700
1659976500000|2022-08-08 16:35:00|13460.3|13459.6|13461.4|13460.7|13463.6|13462.7|13459.9|13459.2|546
1659976800000|2022-08-08 16:40:00|13461.3|13460.6|13464.7|13463.7|13464.7|13463.9|13460.8|13460.1|356
1659977100000|2022-08-08 16:45:00|13464.8|13463.8|13466.2|13465.5|13466.7|13465.7|13464.4|13463.4|440
1659977400000|2022-08-08 16:50:00|13466.4|13465.7|13464.6|13463.9|13466.4|13465.7|13460.8|13460.1|620
1659977700000|2022-08-08 16:55:00|13464.5|13463.8|13462.9|13461.9|13465.8|13465|13462.7|13461.8|471
1659978000000|2022-08-08 17:00:00|13462.8|13461.8|13462.9|13462.2|13464.8|13464.1|13462.6|13461.8|434
1659978300000|2022-08-08 17:05:00|13462.7|13462|13464.8|13463.8|13467.1|13466.1|13462.6|13461.7|543
1659978600000|2022-08-08 17:10:00|13464.7|13463.7|13469.2|13468.5|13470.3|13469.6|13464.6|13463.7|415
1659978900000|2022-08-08 17:15:00|13469.1|13468.4|13468.3|13467.6|13469.3|13468.6|13466.6|13465.7|352
1659979200000|2022-08-08 17:20:00|13468.2|13467.5|13468.1|13467.4|13470.7|13469.9|13467.3|13466.4|464
1659979500000|2022-08-08 17:25:00|13468|13467.3|13466.8|13466.1|13468.6|13467.9|13466.4|13465.7|336
1659979800000|2022-08-08 17:30:00|13466.7|13466|13468.3|13467.6|13470.1|13469.2|13465.5|13464.8|334
1659980100000|2022-08-08 17:35:00|13468.2|13467.5|13470.2|13469.5|13470.4|13469.7|13467.3|13466.6|405
1659980400000|2022-08-08 17:40:00|13470.3|13469.6|13470.4|13469.7|13471.7|13470.8|13470.1|13469.4|370
1659980700000|2022-08-08 17:45:00|13470.3|13469.6|13472.5|13471.8|13472.9|13472.2|13469|13468.2|396
1659981000000|2022-08-08 17:50:00|13472.6|13471.9|13474.4|13473.7|13475.7|13475|13472.5|13471.8|430
1659981300000|2022-08-08 17:55:00|13474.3|13473.6|13473.4|13472.7|13475|13474|13470.8|13470|516
1659981600000|2022-08-08 18:00:00|13473.5|13472.8|13476|13475.3|13476.2|13475.4|13469.9|13469|562
1659981900000|2022-08-08 18:05:00|13476.1|13475.4|13475.9|13474.9|13477.7|13476.9|13475.1|13474.2|483
1659982200000|2022-08-08 18:10:00|13476|13475|13478.9|13477.9|13479|13478.3|13475.5|13474.7|517
1659982500000|2022-08-08 18:15:00|13478.8|13478.1|13482.1|13481.4|13483.9|13483.1|13478|13477.3|614
1659982800000|2022-08-08 18:20:00|13482.2|13481.5|13482.8|13482.1|13484.4|13483.7|13482.1|13481.4|577
1659983100000|2022-08-08 18:25:00|13482.7|13482|13481.8|13481.1|13484.6|13483.9|13481.5|13480.7|400
1659983400000|2022-08-08 18:30:00|13482|13481.3|13481.6|13480.6|13482.7|13481.8|13478.8|13478|485
1659983700000|2022-08-08 18:35:00|13481.5|13480.9|13479.7|13478.7|13481.6|13480.9|13479.1|13478.2|323
1659984000000|2022-08-08 18:40:00|13479.6|13478.9|13482.9|13482.2|13483.3|13482.6|13479.5|13478.8|384
1659984300000|2022-08-08 18:45:00|13482.8|13482.1|13485.3|13484.6|13486.8|13486|13481.1|13480.2|512
1659984600000|2022-08-08 18:50:00|13485.4|13484.7|13486.6|13485.9|13487.6|13486.8|13484.3|13483.4|444
1659984900000|2022-08-08 18:55:00|13486.8|13486.1|13486.5|13485.8|13488.3|13487.3|13484.9|13484.2|509
1659985200000|2022-08-08 19:00:00|13486.8|13486.1|13486.3|13485.3|13488.3|13487.3|13484.2|13483.3|430
1659985500000|2022-08-08 19:05:00|13486.4|13485.4|13486.3|13485.6|13486.9|13486|13485.5|13484.7|292
1659985800000|2022-08-08 19:10:00|13486.2|13485.5|13492.8|13491.8|13492.8|13491.9|13486.2|13485.4|421
1659986100000|2022-08-08 19:15:00|13492.7|13491.7|13494.4|13493.7|13495.2|13494.5|13490.8|13490.1|452
1659986400000|2022-08-08 19:20:00|13494.3|13493.6|13496.7|13496|13497|13496.1|13493.5|13492.7|441
1659986700000|2022-08-08 19:25:00|13496.8|13496.1|13499.2|13498.2|13499.9|13499|13496.5|13495.5|405
1659987000000|2022-08-08 19:30:00|13499|13498.3|13499.7|13499|13499.7|13499|13496.8|13496|460
1659987300000|2022-08-08 19:35:00|13499.4|13498.7|13499.8|13499.1|13500.2|13499.4|13499.1|13498.3|302
1659987600000|2022-08-08 19:40:00|13499.7|13499|13505.9|13504.9|13505.9|13505.2|13499.7|13499|468
1659987900000|2022-08-08 19:45:00|13505.8|13504.8|13507.8|13507.1|13510.1|13509.4|13502.6|13501.4|577
1659988200000|2022-08-08 19:50:00|13507.9|13506.9|13510.1|13509.1|13511.1|13510.3|13507.3|13506.6|461
1659988500000|2022-08-08 19:55:00|13510|13509|13508.1|13507.1|13511.8|13510.8|13507.2|13506.3|528
1659988800000|2022-08-08 20:00:00|13508|13507|13504.7|13503.7|13508.3|13507.4|13503.1|13502.4|414
1659989100000|2022-08-08 20:05:00|13504.4|13503.8|13498.3|13497.3|13505.1|13503.8|13498.1|13497.3|405
1659989400000|2022-08-08 20:10:00|13498.4|13497.4|13502.7|13501.7|13503.8|13502.5|13498.2|13497.4|563
1659989700000|2022-08-08 20:15:00|13502.5|13501.5|13503.6|13502.6|13504.5|13503.7|13501.9|13500.5|295
1659990000000|2022-08-08 20:20:00|13503.5|13502.5|13505.1|13504.1|13506.4|13505.6|13503.4|13502.5|212
1659990300000|2022-08-08 20:25:00|13505.2|13504.2|13504.3|13503.3|13506.3|13505.3|13503.4|13501.9|675
1659990600000|2022-08-08 20:30:00|13504.6|13503.1|13504.5|13503.5|13504.8|13503.7|13503.1|13501.5|303
1659990900000|2022-08-08 20:35:00|13504.6|13503.6|13504.6|13503.6|13505.6|13504.1|13502.8|13502|137
1659991200000|2022-08-08 20:40:00|13504.7|13503.7|13499.8|13498.2|13504.7|13503.8|13499.5|13498.2|153
1659991500000|2022-08-08 20:45:00|13499.5|13498.5|13502.3|13500.6|13503.2|13501.7|13498.6|13497.1|489
1659991800000|2022-08-08 20:50:00|13502.1|13500.5|13501.6|13499.8|13503|13501.5|13501.2|13499.3|984
1659992100000|2022-08-08 20:55:00|13501.7|13499.7|13496.7|13490.7|13509.4|13505.1|13496.1|13490.1|927
1659992400000|2022-08-08 21:00:00|13494.8|13488.8|13500.2|13494.2|13503.8|13497.8|13487.3|13481.3|103
1659992700000|2022-08-08 21:05:00|13500.4|13494.4|13503|13497|13503.1|13497.1|13499.9|13493.9|360
1659993000000|2022-08-08 21:10:00|13503.1|13497.1|13502.9|13496.9|13505|13499|13502.1|13496.1|515
1659993300000|2022-08-08 21:15:00|13502.8|13496.8|13503|13497|13503.5|13497.5|13502|13496|540
1659993600000|2022-08-08 21:20:00|13503.1|13497.1|13501.6|13495.6|13503.4|13497.4|13499.6|13493.6|679
1659993900000|2022-08-08 21:25:00|13501.5|13495.5|13502.7|13496.7|13503.4|13497.7|13499.6|13493.6|656
1659994200000|2022-08-08 21:30:00|13502.6|13496.6|13503.6|13499.3|13504.5|13500.1|13502.4|13496.5|217
1659994500000|2022-08-08 21:35:00|13503.9|13499.7|13502.7|13500|13505.1|13500.6|13502.6|13499.1|122
1659994800000|2022-08-08 21:40:00|13502.9|13499.8|13502.6|13499.7|13502.9|13500.3|13502.4|13499.4|185
1659995100000|2022-08-08 21:45:00|13502.7|13499.5|13503.7|13498.4|13504.4|13500.2|13501.8|13496.4|534
1659995400000|2022-08-08 21:50:00|13503.8|13498.5|13501.8|13497.2|13504.1|13499.7|13500.3|13495.9|1490
1659995700000|2022-08-08 21:55:00|13501.6|13497.1|13500.7|13496.9|13503.1|13498.1|13498.8|13495|1660
1659996000000|2022-08-08 22:00:00|13500.9|13495.2|13495.5|13493.4|13501.7|13498.3|13493.6|13491.1|1118
1659996300000|2022-08-08 22:05:00|13495.6|13493|13495|13492.7|13496.2|13494.3|13493.9|13491.4|1038
1659996600000|2022-08-08 22:10:00|13494.9|13492.6|13498|13495.8|13498.5|13496.4|13494.4|13491.8|760
1659996900000|2022-08-08 22:15:00|13498.1|13495.7|13497.6|13495.6|13500.4|13498.1|13496.8|13495.1|728
1659997200000|2022-08-08 22:20:00|13497.5|13495.7|13495.7|13493.8|13497.7|13495.9|13494.7|13492.9|668
1659997500000|2022-08-08 22:25:00|13495.8|13493.9|13493.3|13491.5|13496.1|13494.5|13492.6|13490.9|974
1659997800000|2022-08-08 22:30:00|13493.6|13492|13496.1|13494.2|13497.4|13495.9|13493.6|13491.8|783
1659998100000|2022-08-08 22:35:00|13496|13494.3|13497.7|13496.1|13498.1|13496.5|13494.9|13493.4|593
1659998400000|2022-08-08 22:40:00|13497.5|13495.9|13500.1|13499.1|13500.7|13499.1|13497.2|13495.1|685
1659998700000|2022-08-08 22:45:00|13500.5|13498.6|13500.1|13498.3|13502.4|13500.9|13498.9|13497.7|530
1659999000000|2022-08-08 22:50:00|13500.2|13498.4|13501.3|13500.3|13502.3|13500.7|13499.6|13498.3|562
1659999300000|2022-08-08 22:55:00|13501.6|13500|13501.4|13499.7|13502.5|13501.1|13501.1|13499.5|393
1659999600000|2022-08-08 23:00:00|13501.5|13499.8|13495|13494|13501.5|13499.8|13494.6|13493.3|722
1659999900000|2022-08-08 23:05:00|13495.7|13494.7|13493.7|13492.2|13498|13497|13493.4|13492.2|1238
1660000200000|2022-08-08 23:10:00|13493.4|13492.4|13494.3|13493.3|13496|13494.8|13491.5|13490.2|787
1660000500000|2022-08-08 23:15:00|13494.4|13493.4|13494.6|13493.6|13495.6|13494.5|13491.1|13489.9|639
1660000800000|2022-08-08 23:20:00|13494.5|13493.5|13493.5|13492.5|13495.5|13494.6|13491.9|13490.7|428
1660001100000|2022-08-08 23:25:00|13493.4|13492.4|13495|13494|13495.3|13494.2|13493.2|13492.1|361
1660001400000|2022-08-08 23:30:00|13495.1|13494.1|13494|13493|13497.7|13496.8|13493.7|13492.5|464
1660001700000|2022-08-08 23:35:00|13494.1|13493.1|13494.9|13493.9|13495.2|13494|13493.6|13492.7|324
1660002000000|2022-08-08 23:40:00|13494.8|13493.8|13490.8|13489.2|13495.1|13494.4|13490|13489|471
1660002300000|2022-08-08 23:45:00|13490.9|13489.3|13485.5|13484.5|13491.7|13490.7|13485.5|13484.5|718
1660002600000|2022-08-08 23:50:00|13485.1|13484.4|13487.4|13486.4|13488.5|13487.3|13485.1|13484.1|781
1660002900000|2022-08-08 23:55:00|13487.5|13486.5|13484.5|13483.5|13487.9|13487|13482|13480.8|615
1660003200000|2022-08-09 00:00:00|13484.3|13483.3|13499.1|13498.1|13500.1|13498.8|13484.3|13483.3|1252
1660003500000|2022-08-09 00:05:00|13499.2|13498.2|13497.2|13496.2|13504.3|13503.3|13494.4|13493.2|1037
1660003800000|2022-08-09 00:10:00|13497.8|13496.8|13493.1|13492.1|13500.2|13499.1|13492.8|13491.5|782
1660004100000|2022-08-09 00:15:00|13493.5|13492.5|13492.1|13491.4|13493.7|13492.7|13486.4|13485.3|1042
1660004400000|2022-08-09 00:20:00|13491.5|13490.8|13488.4|13487.4|13495.5|13494.5|13485.8|13484.8|861
1660004700000|2022-08-09 00:25:00|13488.5|13487.5|13488|13487|13489.9|13488.9|13485.1|13484|752
1660005000000|2022-08-09 00:30:00|13487.9|13486.9|13482.2|13481.2|13488.1|13487.2|13477.5|13476.3|1149
1660005300000|2022-08-09 00:35:00|13481.7|13480.7|13480.2|13479.2|13483.6|13482.6|13476.6|13475.6|924
1660005600000|2022-08-09 00:40:00|13480.4|13478.9|13485.3|13484.3|13485.9|13484.7|13479.5|13478.3|925
1660005900000|2022-08-09 00:45:00|13485.5|13484.5|13486|13485|13487.9|13486.9|13484|13483.1|596
1660006200000|2022-08-09 00:50:00|13486.1|13485.1|13486.7|13485.7|13489|13488|13480.1|13479.1|776
1660006500000|2022-08-09 00:55:00|13487.1|13485.5|13488.3|13487.3|13492|13491|13485.8|13484.6|1000
1660006800000|2022-08-09 01:00:00|13488.4|13487.4|13482.5|13481.5|13489.5|13488.5|13480.7|13479.6|877
1660007100000|2022-08-09 01:05:00|13482.3|13481.3|13480.1|13479.1|13488.3|13487.3|13477.7|13476.6|857
1660007400000|2022-08-09 01:10:00|13480.4|13478.8|13477.5|13476|13486.3|13485.1|13474.1|13472.5|1151
1660007700000|2022-08-09 01:15:00|13477.6|13476.6|13477|13476|13480.6|13479.6|13473.2|13472.1|966
1660008000000|2022-08-09 01:20:00|13476.9|13475.9|13473.5|13472.5|13479.4|13478.6|13471.1|13470.3|1030
1660008300000|2022-08-09 01:25:00|13473.7|13472.7|13469.4|13468.4|13474.8|13473.7|13467.6|13466.3|1070
1660008600000|2022-08-09 01:30:00|13469.3|13468.3|13478.7|13477.7|13479.1|13477.9|13469.3|13468.3|976
1660008900000|2022-08-09 01:35:00|13478.6|13477.9|13475.9|13474.9|13479.8|13478.8|13475.3|13474|793
1660009200000|2022-08-09 01:40:00|13475.8|13475.1|13477.7|13476.7|13479.7|13478.7|13471.6|13470.4|801
1660009500000|2022-08-09 01:45:00|13477.8|13476.2|13471.2|13470.2|13477.9|13477|13469|13468.1|939
1660009800000|2022-08-09 01:50:00|13470.5|13469.8|13472.1|13470.4|13473.3|13472.3|13467.4|13466.4|947
1660010100000|2022-08-09 01:55:00|13472|13470.5|13475.2|13474.2|13476.1|13475.1|13470.5|13469.3|676
1660010400000|2022-08-09 02:00:00|13475.3|13474.3|13474.1|13473.1|13476.3|13475.3|13472|13470.9|619
1660010700000|2022-08-09 02:05:00|13474.3|13473.3|13475.8|13474.8|13477.2|13476.2|13472.3|13471.3|560
1660011000000|2022-08-09 02:10:00|13475.9|13474.9|13473.7|13472.7|13477.4|13476.7|13472.2|13470.9|656
1660011300000|2022-08-09 02:15:00|13473.6|13472.6|13475.2|13474.2|13478.1|13477.1|13473.5|13472.3|705
1660011600000|2022-08-09 02:20:00|13475.1|13474.1|13477.8|13476.8|13481.2|13480.4|13475.1|13474.1|667
1660011900000|2022-08-09 02:25:00|13477.6|13476.6|13476.1|13475.4|13480.7|13479.9|13475.5|13474.3|513
1660012200000|2022-08-09 02:30:00|13476|13475.3|13482.9|13481.9|13483.3|13482.3|13476|13475|624
1660012500000|2022-08-09 02:35:00|13482.8|13481.8|13485.2|13484.2|13485.5|13484.7|13482.6|13481.6|468
1660012800000|2022-08-09 02:40:00|13485.3|13484.3|13482.9|13481.9|13485.3|13484.4|13481.9|13480.9|407
1660013100000|2022-08-09 02:45:00|13483|13482|13484|13483|13484.1|13483.2|13481.8|13481|331
1660013400000|2022-08-09 02:50:00|13483.9|13482.9|13483.1|13482.1|13484.1|13483.2|13482.6|13481.6|274
1660013700000|2022-08-09 02:55:00|13483.2|13481.7|13487|13486|13487.2|13486.5|13483|13481.7|251
1660014000000|2022-08-09 03:00:00|13486.9|13485.9|13493.1|13492.1|13493.8|13492.8|13486.5|13485.5|462
1660014300000|2022-08-09 03:05:00|13493|13492|13494|13493.3|13496.2|13495.4|13492.8|13492|433
1660014600000|2022-08-09 03:10:00|13494.5|13493.8|13500.5|13499.5|13505.1|13504.1|13491.5|13490.7|694
1660014900000|2022-08-09 03:15:00|13500.9|13499.3|13497.3|13496.3|13503.3|13502|13494.2|13493|872
1660015200000|2022-08-09 03:20:00|13497.4|13496.4|13494.7|13493.7|13497.7|13496.8|13493.8|13492.8|676
1660015500000|2022-08-09 03:25:00|13494.8|13493.8|13493.3|13491.7|13496|13494.9|13490.8|13489.7|536
1660015800000|2022-08-09 03:30:00|13493.2|13492.2|13491|13490|13494.9|13493.9|13490.9|13489.9|447
1660016100000|2022-08-09 03:35:00|13490.9|13489.9|13490.6|13489.6|13492|13491.1|13489.3|13488.1|610
1660016400000|2022-08-09 03:40:00|13490.5|13489.8|13491.6|13490.1|13494.3|13492.9|13489.9|13489|593
1660016700000|2022-08-09 03:45:00|13491.4|13490.4|13492.2|13491.2|13492.4|13491.4|13490.1|13489.1|666
1660017000000|2022-08-09 03:50:00|13492.3|13491.3|13489.7|13488.7|13493|13492|13489.5|13488.5|372
1660017300000|2022-08-09 03:55:00|13489.8|13488.8|13493.5|13492.5|13493.8|13492.8|13488.4|13487.5|464
1660017600000|2022-08-09 04:00:00|13493.6|13492.6|13493.9|13493.2|13495.2|13494.2|13493.4|13492.4|491
1660017900000|2022-08-09 04:05:00|13494|13493.3|13496.8|13495.8|13498.2|13497|13493.4|13492.5|420
1660018200000|2022-08-09 04:10:00|13497|13496|13490.8|13490.1|13499.3|13498.3|13490.1|13489.4|569
1660018500000|2022-08-09 04:15:00|13491|13490.3|13492.2|13491.2|13492.6|13491.8|13488.7|13487.8|681
1660018800000|2022-08-09 04:20:00|13492.1|13491.1|13488.5|13487.5|13492.3|13491.4|13488.3|13487.2|602
1660019100000|2022-08-09 04:25:00|13488.4|13487.4|13487.1|13486.1|13488.7|13487.7|13484.6|13483.6|637
1660019400000|2022-08-09 04:30:00|13487.2|13486.2|13486.7|13485.7|13488.6|13487.8|13483.6|13482.8|556
1660019700000|2022-08-09 04:35:00|13487.3|13486.6|13488.6|13487.9|13490.2|13489.4|13487.3|13486.6|359
1660020000000|2022-08-09 04:40:00|13488.5|13487.8|13489.5|13488.8|13490.2|13489.2|13484.3|13483.3|481
1660020300000|2022-08-09 04:45:00|13489.4|13488.7|13492.1|13491.4|13492.9|13492.2|13487.9|13487.2|621
1660020600000|2022-08-09 04:50:00|13492|13491.3|13492.5|13491.5|13494.8|13494|13491.9|13491.2|375
1660020900000|2022-08-09 04:55:00|13492.4|13491.4|13491.3|13490.6|13493.6|13492.9|13490|13489.2|416
1660021200000|2022-08-09 05:00:00|13491.2|13490.5|13489.6|13488.6|13492.5|13491.7|13489|13488|319
1660021500000|2022-08-09 05:05:00|13489.5|13488.5|13492.2|13491.2|13493|13492|13489.2|13488.2|265
1660021800000|2022-08-09 05:10:00|13492.1|13491.1|13492.7|13492|13493.4|13492.5|13490|13489|311
1660022100000|2022-08-09 05:15:00|13492.6|13491.9|13495.7|13494.7|13496.9|13495.9|13490|13489|400
1660022400000|2022-08-09 05:20:00|13495.6|13494.9|13491.9|13491.2|13496|13495|13491.2|13490.2|422
1660022700000|2022-08-09 05:25:00|13491.8|13491.1|13492.5|13491.8|13493.9|13493|13491.8|13491.1|368
1660023000000|2022-08-09 05:30:00|13492.6|13491.9|13492.9|13492.2|13496|13495.1|13491.8|13491.1|515
1660023300000|2022-08-09 05:35:00|13493|13492|13495|13494.3|13495.2|13494.4|13491.8|13491.1|444
1660023600000|2022-08-09 05:40:00|13494.9|13494.2|13498.3|13497.3|13499.4|13498.6|13494.4|13493.4|535
1660023900000|2022-08-09 05:45:00|13498.2|13497.2|13499.7|13499|13500.3|13499.4|13498|13497.1|551
1660024200000|2022-08-09 05:50:00|13499.8|13499.1|13501.9|13501.2|13503.5|13502.8|13499|13498.2|475
1660024500000|2022-08-09 05:55:00|13501.8|13501.1|13501|13500|13506.5|13505.6|13500.1|13499.1|733
1660024800000|2022-08-09 06:00:00|13501.2|13500.2|13508.2|13507.2|13510.2|13509.2|13501.2|13500.2|863
1660025100000|2022-08-09 06:05:00|13509.2|13508.5|13506.5|13505.5|13510.4|13509.5|13504.7|13503.7|730
1660025400000|2022-08-09 06:10:00|13506.7|13505.1|13507.5|13506.5|13508.5|13507.6|13504.2|13503.2|823
1660025700000|2022-08-09 06:15:00|13507.6|13506.6|13506.2|13505.5|13508.4|13507.4|13504.5|13503.6|827
1660026000000|2022-08-09 06:20:00|13506.3|13505.3|13511.2|13510.2|13516.4|13515.4|13505.5|13504.7|728
1660026300000|2022-08-09 06:25:00|13511.3|13510.3|13510.6|13509.9|13513.2|13512.5|13508.2|13507.3|630
1660026600000|2022-08-09 06:30:00|13510.5|13509.8|13505.8|13505.1|13510.5|13509.8|13505|13504.2|743
1660026900000|2022-08-09 06:35:00|13505.9|13505.2|13496.6|13495.9|13507|13506|13496.5|13495.5|856
1660027200000|2022-08-09 06:40:00|13496.7|13496|13497.4|13496.7|13498.8|13497.8|13495.6|13494.5|554
1660027500000|2022-08-09 06:45:00|13497.3|13496.6|13494.2|13493.2|13497.7|13496.8|13490.9|13489.9|604
1660027800000|2022-08-09 06:50:00|13494.1|13493.1|13492.9|13491.9|13494.3|13493.3|13490.2|13489.2|496
1660028100000|2022-08-09 06:55:00|13492.8|13491.8|13492|13491|13495.5|13494.7|13491.9|13490.9|601
1660028400000|2022-08-09 07:00:00|13492.1|13491.1|13491.1|13490.4|13493.2|13492.3|13485.6|13484.8|902
1660028700000|2022-08-09 07:05:00|13490.9|13490.2|13488.7|13487.7|13492.8|13492.1|13484.5|13483.5|792
1660029000000|2022-08-09 07:10:00|13488.8|13487.8|13490.9|13490.2|13494.1|13493.2|13488.2|13487.2|698
1660029300000|2022-08-09 07:15:00|13491|13490.3|13491.4|13490.4|13492.8|13491.8|13487.5|13486.5|764
1660029600000|2022-08-09 07:20:00|13491.3|13490.3|13488.7|13487.7|13492.2|13491.5|13484.8|13483.8|761
1660029900000|2022-08-09 07:25:00|13488.6|13487.6|13493.9|13492.9|13494|13493.1|13485.9|13485|711
1660030200000|2022-08-09 07:30:00|13494|13493|13496.1|13495.1|13501.3|13500.3|13493.2|13492.2|943
1660030500000|2022-08-09 07:35:00|13496.6|13495.9|13495.5|13494.8|13498.5|13497.7|13492.8|13491.8|828
1660030800000|2022-08-09 07:40:00|13495.7|13494.7|13499.7|13498.7|13499.7|13499|13491.8|13490.8|797
1660031100000|2022-08-09 07:45:00|13499.8|13498.8|13497.7|13496.7|13500|13499.3|13494.2|13493.2|598
1660031400000|2022-08-09 07:50:00|13497.6|13496.6|13496.2|13495.2|13500.1|13499.4|13494.8|13493.8|660
1660031700000|2022-08-09 07:55:00|13496.1|13495.1|13489.2|13488.5|13496.6|13495.7|13487.9|13487.2|776
1660032000000|2022-08-09 08:00:00|13489.3|13488.2|13503.3|13502.3|13504.2|13503|13489.1|13488.1|1088
1660032300000|2022-08-09 08:05:00|13503.4|13502.4|13484.7|13483.7|13503.7|13502.8|13484.7|13483.7|884
1660032600000|2022-08-09 08:10:00|13484.5|13483.8|13483.8|13483.1|13488.6|13487.6|13481.9|13480.9|978
1660032900000|2022-08-09 08:15:00|13484|13483|13487.5|13486.5|13489.2|13488.5|13480.3|13479.3|889
1660033200000|2022-08-09 08:20:00|13487.6|13486.6|13487.7|13486.7|13490.5|13489.5|13485.4|13484.7|856
1660033500000|2022-08-09 08:25:00|13487.5|13486.5|13489.7|13488.7|13490|13489|13485|13484|755
1660033800000|2022-08-09 08:30:00|13489.6|13488.6|13493.3|13492.3|13495.1|13494.1|13488.2|13487.5|916
1660034100000|2022-08-09 08:35:00|13492.9|13492.2|13490.2|13489.2|13493.2|13492.2|13489.3|13488.3|730
1660034400000|2022-08-09 08:40:00|13490.3|13489.3|13484.1|13483.1|13492|13491.3|13483.7|13482.8|764
1660034700000|2022-08-09 08:45:00|13484|13483|13487.6|13486.6|13488.9|13487.9|13482.8|13481.8|678
1660035000000|2022-08-09 08:50:00|13487.5|13486.5|13487.6|13486.6|13492.4|13491.4|13484.9|13483.7|836
1660035300000|2022-08-09 08:55:00|13487.8|13487.1|13490.4|13489.4|13491.7|13490.7|13485.7|13484.9|870
1660035600000|2022-08-09 09:00:00|13490.8|13489.8|13491.4|13490.4|13493.4|13492.4|13487.7|13486.7|874
1660035900000|2022-08-09 09:05:00|13491.3|13490.3|13495.1|13494.1|13495.4|13494.7|13488.2|13487.3|764
1660036200000|2022-08-09 09:10:00|13495|13494|13493|13492|13496.8|13495.9|13491.7|13490.7|704
1660036500000|2022-08-09 09:15:00|13492.9|13491.9|13491.1|13490.4|13493.1|13492.2|13488.9|13488|748
1660036800000|2022-08-09 09:20:00|13491|13490.3|13489.3|13488.6|13492|13491.2|13485.8|13485.1|822
1660037100000|2022-08-09 09:25:00|13489.2|13488.5|13487.2|13486.2|13489.7|13488.7|13484.7|13483.7|845
1660037400000|2022-08-09 09:30:00|13487.1|13486.1|13488.3|13487.3|13489.6|13488.6|13484.9|13484|684
1660037700000|2022-08-09 09:35:00|13488.2|13487.2|13493.2|13492.2|13494|13493.2|13487.8|13486.8|701
1660038000000|2022-08-09 09:40:00|13493.3|13492.3|13490.3|13489.6|13495.1|13494.2|13488.4|13487.7|714
1660038300000|2022-08-09 09:45:00|13490.5|13489.3|13488|13487.3|13491.8|13490.9|13487.2|13486.3|547
1660038600000|2022-08-09 09:50:00|13488.1|13487.4|13486.7|13485.7|13489.2|13488.2|13485.7|13484.8|664
1660038900000|2022-08-09 09:55:00|13486.5|13485.8|13486.4|13485.4|13490.3|13489.6|13486|13485.1|607
1660039200000|2022-08-09 10:00:00|13484.5|13483.5|13475.1|13474.1|13484.5|13483.5|13472.2|13471.2|952
1660039500000|2022-08-09 10:05:00|13475.2|13474.2|13481.2|13480.2|13482.9|13481.9|13474.8|13473.8|721
1660039800000|2022-08-09 10:10:00|13481.3|13480.3|13478.3|13477.3|13483.6|13482.6|13476.9|13476.2|713
1660040100000|2022-08-09 10:15:00|13478.6|13477.6|13482.4|13481.4|13482.5|13481.5|13477.2|13476.3|879
1660040400000|2022-08-09 10:20:00|13482.3|13481.3|13483.3|13482.3|13486.2|13485.2|13480.8|13479.9|740
1660040700000|2022-08-09 10:25:00|13482.8|13482.1|13485.9|13484.9|13486.1|13485.3|13481.9|13481.1|771
1660041000000|2022-08-09 10:30:00|13486|13485|13489.6|13488.1|13490|13489|13484|13483.1|845
1660041300000|2022-08-09 10:35:00|13489.3|13488.3|13491.4|13490.4|13493.6|13492.7|13487.7|13486.7|876
1660041600000|2022-08-09 10:40:00|13491.5|13490.5|13487.9|13486.9|13494.2|13493.3|13487.9|13486.9|747
1660041900000|2022-08-09 10:45:00|13488|13487|13492|13491.3|13492.8|13492|13486.8|13485.8|741
1660042200000|2022-08-09 10:50:00|13492.1|13491.4|13491.3|13490.3|13492.6|13491.8|13488.4|13487.4|702
1660042500000|2022-08-09 10:55:00|13491.2|13490.2|13489.3|13488.3|13492.2|13491.4|13488.5|13487.7|636
1660042800000|2022-08-09 11:00:00|13489.5|13488.5|13490.9|13489.9|13493|13492.3|13489|13488.2|713
1660043100000|2022-08-09 11:05:00|13491|13490|13491.2|13490.2|13492.1|13491.3|13488.2|13487.2|480
1660043400000|2022-08-09 11:10:00|13491.1|13490.1|13497.1|13496.1|13497.2|13496.2|13489.8|13488.8|616
1660043700000|2022-08-09 11:15:00|13497|13496|13497.3|13496.6|13501.3|13500.3|13494.8|13494|650
1660044000000|2022-08-09 11:20:00|13497.4|13496.7|13494.9|13493.9|13498|13497.2|13494.2|13493.2|629
1660044300000|2022-08-09 11:25:00|13494.8|13493.8|13492.9|13492.2|13496.1|13495.4|13489.9|13489.2|598
1660044600000|2022-08-09 11:30:00|13492.7|13491.7|13490.9|13489.9|13493|13492.2|13490.1|13489.3|503
1660044900000|2022-08-09 11:35:00|13491|13490|13497.6|13496.6|13497.8|13496.8|13491|13490|564
1660045200000|2022-08-09 11:40:00|13497.7|13496.7|13495.1|13494.1|13499.9|13498.9|13493.7|13492.9|614
1660045500000|2022-08-09 11:45:00|13495|13494|13497.6|13496.9|13499.4|13498.7|13494.9|13494|737
1660045800000|2022-08-09 11:50:00|13497.5|13496.8|13507.4|13506.7|13508.2|13507.4|13497.3|13496.5|849
1660046100000|2022-08-09 11:55:00|13507.2|13506.5|13508.3|13507.6|13509.4|13508.7|13504.6|13503.6|936
1660046400000|2022-08-09 12:00:00|13508.6|13507.5|13511.1|13510.4|13512.2|13511.4|13503.4|13502.7|932
1660046700000|2022-08-09 12:05:00|13510.9|13510.2|13511.8|13511.1|13519.7|13518.8|13509.3|13508.6|850
1660047000000|2022-08-09 12:10:00|13511.9|13511.2|13508.8|13507.8|13513.2|13512.3|13508.1|13507.2|860
1660047300000|2022-08-09 12:15:00|13508.7|13508|13504.1|13503.1|13509.1|13508.2|13503.6|13502.9|953
1660047600000|2022-08-09 12:20:00|13504|13503|13502.1|13501.1|13506.9|13505.9|13500.9|13500.2|769
1660047900000|2022-08-09 12:25:00|13502.2|13501.2|13502.5|13501.5|13506.9|13505.9|13498.7|13498|751
1660048200000|2022-08-09 12:30:00|13502.2|13501.3|13504.8|13504.1|13511.2|13510.2|13502.1|13501.1|1061
1660048500000|2022-08-09 12:35:00|13504.9|13504.2|13498.2|13497.2|13505.2|13504.5|13497.1|13496.3|836
1660048800000|2022-08-09 12:40:00|13498.3|13497.3|13496|13495|13498.6|13497.6|13491.9|13491.2|796
1660049100000|2022-08-09 12:45:00|13496.1|13495.1|13489.4|13488.7|13497.5|13496.7|13487.9|13487.2|876
1660049400000|2022-08-09 12:50:00|13489.3|13488.6|13488.8|13487.8|13493.5|13492.5|13488.2|13487.5|822
1660049700000|2022-08-09 12:55:00|13488.7|13488|13493.1|13492.1|13493.4|13492.4|13486.1|13485.1|969
1660050000000|2022-08-09 13:00:00|13492.9|13491.9|13490.6|13489.6|13495.8|13494.8|13487.7|13486.8|780
1660050300000|2022-08-09 13:05:00|13490.7|13489.7|13494.4|13493.7|13496.1|13495.1|13486.7|13485.9|879
1660050600000|2022-08-09 13:10:00|13494.3|13493.6|13501.3|13500.3|13501.9|13500.9|13494.3|13493.5|877
1660050900000|2022-08-09 13:15:00|13501.2|13500.2|13503|13502.3|13507|13506.3|13500.8|13499.9|885
1660051200000|2022-08-09 13:20:00|13503.1|13502.4|13499.3|13498.3|13503.7|13502.8|13498|13497.1|855
1660051500000|2022-08-09 13:25:00|13499.4|13498.4|13501.2|13500.2|13501.7|13501|13498|13497.3|671
1660051800000|2022-08-09 13:30:00|13501|13500.3|13496.6|13495.9|13503.1|13502.3|13490.5|13489.8|1025
1660052100000|2022-08-09 13:35:00|13496.5|13495.8|13501.2|13500.2|13502.3|13501.6|13495.1|13494.4|792
1660052400000|2022-08-09 13:40:00|13501.5|13500.8|13501.3|13500.3|13505.1|13504.3|13499.7|13498.7|725
1660052700000|2022-08-09 13:45:00|13501.2|13500.2|13498.4|13497.4|13503.2|13502.3|13496.6|13495.6|830
1660053000000|2022-08-09 13:50:00|13498.5|13497.5|13502.7|13501.7|13503.1|13502.3|13498|13497.1|887
1660053300000|2022-08-09 13:55:00|13502.8|13501.8|13502.6|13501.9|13503.8|13502.9|13500.2|13499.5|646
1660053600000|2022-08-09 14:00:00|13502.7|13502|13495.4|13494.4|13503.3|13502.6|13493|13492.1|886
1660053900000|2022-08-09 14:05:00|13495.3|13494.3|13498.5|13497.5|13499.8|13498.9|13494.9|13493.9|773
1660054200000|2022-08-09 14:10:00|13498.4|13497.4|13500.1|13499.4|13500.4|13499.7|13497|13496|720
1660054500000|2022-08-09 14:15:00|13500|13499.3|13502.1|13501.4|13504.2|13503.5|13494.5|13493.5|715
1660054800000|2022-08-09 14:20:00|13502|13501.3|13498.4|13497.7|13503.9|13503.2|13497|13496.2|763
1660055100000|2022-08-09 14:25:00|13498.6|13497.6|13502|13501.3|13504.1|13503.2|13498.2|13497.5|863
1660055400000|2022-08-09 14:30:00|13502.3|13501.2|13499|13498.3|13502.5|13501.8|13498.2|13497.5|579
1660055700000|2022-08-09 14:35:00|13499.1|13498.4|13495.1|13494.4|13499.8|13499.1|13493.7|13492.9|700
1660056000000|2022-08-09 14:40:00|13494.6|13493.9|13489.8|13488.8|13495.8|13494.9|13485.9|13485.2|809
1660056300000|2022-08-09 14:45:00|13489.7|13488.7|13501|13500.3|13501.2|13500.3|13488.1|13487.4|855
1660056600000|2022-08-09 14:50:00|13500.9|13500.2|13495.6|13494.6|13507.3|13506.4|13490.6|13489.9|1241
1660056900000|2022-08-09 14:55:00|13495.5|13494.5|13495.7|13494.7|13496.9|13496|13491.8|13491.1|1030
1660057200000|2022-08-09 15:00:00|13495.9|13494.9|13496|13495|13498|13497.3|13492|13491.2|747
1660057500000|2022-08-09 15:05:00|13495.9|13494.9|13498.8|13497.8|13499.8|13498.8|13495.7|13494.9|594
1660057800000|2022-08-09 15:10:00|13498.7|13498|13500.2|13499.5|13501.1|13500.4|13498.2|13497.2|655
1660058100000|2022-08-09 15:15:00|13500.1|13499.4|13496.9|13496.2|13501.4|13500.4|13496.4|13495.6|648
1660058400000|2022-08-09 15:20:00|13497|13496.3|13493.5|13492.8|13497.3|13496.6|13492.9|13492|567
1660058700000|2022-08-09 15:25:00|13493.4|13492.7|13496.3|13495.3|13497.1|13496.4|13493.4|13492.5|632
1660059000000|2022-08-09 15:30:00|13495.9|13495.2|13499.8|13499.1|13500|13499.3|13494.8|13494|483
1660059300000|2022-08-09 15:35:00|13499.9|13499.2|13503.6|13502.6|13503.6|13502.9|13499.4|13498.7|495
1660059600000|2022-08-09 15:40:00|13503.3|13502.7|13501.3|13500.6|13504.9|13504.1|13500.7|13499.8|497
1660059900000|2022-08-09 15:45:00|13501.2|13500.5|13499.1|13498.1|13502.2|13501.4|13498.3|13497.3|467
1660060200000|2022-08-09 15:50:00|13499.2|13498.2|13499|13498.3|13500.3|13499.6|13499|13498.1|393
1660060500000|2022-08-09 15:55:00|13498.9|13498.2|13495.8|13495.1|13499.3|13498.5|13495.5|13494.8|443
1660060800000|2022-08-09 16:00:00|13495.7|13495|13493.7|13493|13497.2|13496.5|13493.4|13492.6|431
1660061100000|2022-08-09 16:05:00|13493.6|13492.9|13495.4|13494.4|13495.4|13494.6|13492.5|13491.8|457
1660061400000|2022-08-09 16:10:00|13495.3|13494.3|13495.7|13495|13496.7|13496|13494.4|13493.7|398
1660061700000|2022-08-09 16:15:00|13495.6|13494.9|13494.1|13493.4|13496.4|13495.7|13493.7|13492.9|350
1660062000000|2022-08-09 16:20:00|13494|13493.3|13495.9|13495.2|13496.8|13496.1|13492.7|13491.9|434
1660062300000|2022-08-09 16:25:00|13496|13495.3|13496.9|13495.9|13497.9|13497.1|13495.1|13494.4|445
1660062600000|2022-08-09 16:30:00|13496.8|13495.8|13501.2|13500.5|13501.3|13500.6|13496.7|13495.8|425
1660062900000|2022-08-09 16:35:00|13501.1|13500.4|13498.5|13497.8|13502.4|13501.7|13498.3|13497.5|401
1660063200000|2022-08-09 16:40:00|13498.6|13497.9|13501.2|13500.2|13501.3|13500.4|13498.3|13497.5|376
1660063500000|2022-08-09 16:45:00|13501.1|13500.1|13501.1|13500.1|13501.5|13500.6|13500.7|13499.8|375
1660063800000|2022-08-09 16:50:00|13501.2|13500.2|13501.2|13500.2|13501.4|13500.6|13499.8|13498.9|353
1660064100000|2022-08-09 16:55:00|13501.1|13500.1|13503.9|13503.2|13504.4|13503.7|13500.9|13500|432
1660064400000|2022-08-09 17:00:00|13503.8|13503.1|13500.9|13500.2|13504.2|13503.5|13500.2|13499.5|484
1660064700000|2022-08-09 17:05:00|13501.1|13500.1|13500.5|13499.8|13502.9|13502|13500.3|13499.5|300
1660065000000|2022-08-09 17:10:00|13500.6|13499.9|13500.7|13500|13501.6|13500.7|13499.4|13498.6|422
1660065300000|2022-08-09 17:15:00|13500.6|13499.9|13506.8|13505.8|13506.9|13505.9|13500.3|13499.3|351
1660065600000|2022-08-09 17:20:00|13506.7|13505.7|13506.1|13505.4|13508.1|13507.4|13505.2|13504.4|423
1660065900000|2022-08-09 17:25:00|13506.2|13505.2|13508|13507|13508.5|13507.6|13505.9|13505|344
1660066200000|2022-08-09 17:30:00|13507.8|13507.1|13508.7|13508|13509.3|13508.5|13506.6|13505.9|430
1660066500000|2022-08-09 17:35:00|13508.6|13507.7|13507.4|13506.4|13508.6|13507.7|13505.9|13505|439
1660066800000|2022-08-09 17:40:00|13507.5|13506.5|13509.4|13508.4|13509.8|13508.9|13506.8|13505.9|397
1660067100000|2022-08-09 17:45:00|13509.3|13508.3|13509.9|13509.2|13510.3|13509.4|13508|13507.3|240
1660067400000|2022-08-09 17:50:00|13510|13509.3|13508.8|13508.1|13510.2|13509.5|13508.7|13508|238
1660067700000|2022-08-09 17:55:00|13508.7|13508|13510.1|13509.4|13510.1|13509.4|13508.3|13507.6|240
1660068000000|2022-08-09 18:00:00|13510|13509.3|13510.7|13509.7|13513.6|13512.9|13509.7|13508.9|517
1660068300000|2022-08-09 18:05:00|13510.8|13509.8|13511.4|13510.4|13512.5|13511.6|13510.7|13509.7|404
1660068600000|2022-08-09 18:10:00|13511.3|13510.3|13513.1|13512.1|13513.2|13512.4|13511.1|13510.2|429
1660068900000|2022-08-09 18:15:00|13513.2|13512.2|13515.4|13514.7|13516.2|13515.3|13511.3|13510.3|473
1660069200000|2022-08-09 18:20:00|13515.3|13514.6|13518|13517|13519.9|13519.1|13515.2|13514.4|404
1660069500000|2022-08-09 18:25:00|13517.9|13516.9|13515.6|13514.6|13518.3|13517.4|13514.1|13513.4|368
1660069800000|2022-08-09 18:30:00|13515.7|13514.7|13514.6|13513.6|13515.7|13515|13513.6|13512.7|400
1660070100000|2022-08-09 18:35:00|13514.4|13513.7|13513.2|13512.2|13514.8|13513.9|13511.6|13510.7|321
1660070400000|2022-08-09 18:40:00|13513.1|13512.4|13513.5|13512.8|13514.2|13513.5|13511.7|13510.8|302
1660070700000|2022-08-09 18:45:00|13513.6|13512.9|13515.1|13514.4|13517|13516.1|13513.5|13512.8|414
1660071000000|2022-08-09 18:50:00|13515.2|13514.5|13518.5|13517.8|13519.7|13518.8|13515.1|13514.4|372
1660071300000|2022-08-09 18:55:00|13518.4|13517.7|13517.5|13516.8|13520.6|13519.6|13517|13516.2|675
1660071600000|2022-08-09 19:00:00|13517.7|13516.7|13518.9|13517.9|13519.8|13518.9|13516.6|13515.9|585
1660071900000|2022-08-09 19:05:00|13518.7|13518|13519.2|13518.2|13520.6|13519.8|13518.4|13517.6|405
1660072200000|2022-08-09 19:10:00|13519.3|13518.3|13520.4|13519.4|13520.7|13519.9|13518.1|13517.4|398
1660072500000|2022-08-09 19:15:00|13520.3|13519.6|13517.6|13516.6|13520.5|13519.8|13515.3|13514.3|449
1660072800000|2022-08-09 19:20:00|13517.5|13516.5|13515|13514.3|13517.7|13516.8|13513.9|13513.2|356
1660073100000|2022-08-09 19:25:00|13515.1|13514.4|13512.8|13512.1|13515.1|13514.4|13511.7|13511|309
1660073400000|2022-08-09 19:30:00|13512.9|13512.2|13513.4|13512.7|13513.7|13512.8|13511.1|13510.1|416
1660073700000|2022-08-09 19:35:00|13513.6|13512.6|13514.9|13513.9|13515.8|13514.9|13512.2|13511.2|291
1660074000000|2022-08-09 19:40:00|13515|13514|13520.1|13519.1|13520.3|13519.4|13514.8|13513.8|223
1660074300000|2022-08-09 19:45:00|13519.8|13518.9|13516.1|13515.1|13519.9|13518.9|13515.5|13514.5|321
1660074600000|2022-08-09 19:50:00|13515.9|13515.2|13515.6|13514.6|13516.6|13515.7|13514.1|13513.3|375
1660074900000|2022-08-09 19:55:00|13515.5|13514.5|13512.9|13511.9|13516.3|13515.4|13512.7|13511.8|338
1660075200000|2022-08-09 20:00:00|13513.2|13512.2|13512.6|13511.6|13514.1|13512.9|13511|13510|472
1660075500000|2022-08-09 20:05:00|13512.9|13511.3|13512.3|13510.6|13514|13513|13511.8|13510.3|344
1660075800000|2022-08-09 20:10:00|13512.2|13511|13512.2|13511.2|13514.4|13513.2|13511.9|13510.5|441
1660076100000|2022-08-09 20:15:00|13512.3|13511.3|13511.2|13510.2|13514.2|13513|13510.9|13509.9|250
1660076400000|2022-08-09 20:20:00|13511.1|13510.1|13512.9|13512.2|13513.2|13512.3|13511.1|13509.8|211
1660076700000|2022-08-09 20:25:00|13513|13512.3|13513.8|13512.8|13513.9|13512.9|13510.9|13510|187
1660077000000|2022-08-09 20:30:00|13513.7|13512.7|13512.1|13511.1|13514|13513|13512|13510.9|188
1660077300000|2022-08-09 20:35:00|13512.2|13511.2|13513|13512|13513.9|13513|13511.9|13510.9|213
1660077600000|2022-08-09 20:40:00|13513.1|13512.1|13513.2|13512.2|13513.6|13512.6|13512|13511|176
1660077900000|2022-08-09 20:45:00|13513.5|13512|13514.4|13513.4|13514.9|13513.7|13513|13511.8|299
1660078200000|2022-08-09 20:50:00|13514.7|13513.7|13516|13515|13517.4|13516|13514.7|13513.5|700
1660078500000|2022-08-09 20:55:00|13516.7|13514.6|13513.6|13507.6|13518.8|13515.2|13512.6|13506.6|408
1660078800000|2022-08-09 21:00:00|13514.5|13508.5|13512.8|13506.8|13514.7|13508.7|13507.5|13501.5|54
1660079100000|2022-08-09 21:05:00|13512.4|13506.4|13513.5|13507.5|13514.2|13508.2|13511.4|13505.4|571
1660079400000|2022-08-09 21:10:00|13513.2|13507.2|13513.4|13507.4|13514.3|13508.3|13510.4|13504.4|748
1660079700000|2022-08-09 21:15:00|13513.5|13507.5|13513.6|13507.6|13515.2|13509.2|13512.2|13506.2|756
1660080000000|2022-08-09 21:20:00|13514|13508|13513.9|13509.2|13514.8|13509.3|13512.9|13506.9|670
1660080300000|2022-08-09 21:25:00|13513.7|13509.3|13512.5|13507.8|13514.7|13509.8|13512.4|13506.6|1103
1660080600000|2022-08-09 21:30:00|13512.6|13508|13512.7|13508.1|13513.8|13509.4|13512|13506|256
1660080900000|2022-08-09 21:35:00|13512.6|13508.8|13514.3|13509.9|13515.7|13510|13512|13507.8|227
1660081200000|2022-08-09 21:40:00|13514.1|13509.6|13515.3|13510.9|13516.4|13511.5|13513.9|13509.1|253
1660081500000|2022-08-09 21:45:00|13516|13511.3|13515|13510.1|13517.6|13513|13514.8|13508.9|301
1660081800000|2022-08-09 21:50:00|13514.9|13510.3|13513.8|13510.2|13516.3|13511.9|13513.4|13509.5|1063
1660082100000|2022-08-09 21:55:00|13513.7|13510.3|13511.5|13506.4|13515.5|13511.1|13511.1|13506|1141
1660082400000|2022-08-09 22:00:00|13511.3|13507.1|13511|13507.6|13512.6|13509.7|13508.9|13505.3|973
1660082700000|2022-08-09 22:05:00|13510.6|13507.5|13511.1|13508.8|13512.3|13509.6|13510|13507.5|747
1660083000000|2022-08-09 22:10:00|13511.4|13509|13510.8|13508.2|13513|13510.9|13509.8|13507.1|739
1660083300000|2022-08-09 22:15:00|13510.4|13508.3|13510.5|13508.7|13511.5|13509.3|13508.5|13506.4|728
1660083600000|2022-08-09 22:20:00|13510.6|13508.8|13510.7|13508.3|13512.4|13510.8|13509.7|13507.8|601
1660083900000|2022-08-09 22:25:00|13510.6|13508.2|13509.3|13508.3|13511.2|13509.7|13508.8|13506.8|585
1660084200000|2022-08-09 22:30:00|13509.2|13508.2|13510|13508.1|13510.4|13508.7|13508.3|13506.5|516
1660084500000|2022-08-09 22:35:00|13509.5|13508.5|13508.4|13507.4|13512.5|13510.9|13507.5|13506.5|685
1660084800000|2022-08-09 22:40:00|13508.7|13507.1|13508.9|13507.2|13509.9|13508.6|13508|13506.8|598
1660085100000|2022-08-09 22:45:00|13508.5|13507.5|13509.1|13507.4|13510|13508.7|13507.4|13505.9|651
1660085400000|2022-08-09 22:50:00|13509.4|13507.2|13511.2|13509.6|13511.7|13509.9|13508.5|13507.1|421
1660085700000|2022-08-09 22:55:00|13511.4|13509.5|13511.6|13509.8|13514.4|13512.5|13511.1|13509.4|1007
1660086000000|2022-08-09 23:00:00|13511.8|13509.9|13515.9|13514.4|13516.5|13515|13511.5|13509.8|1100
1660086300000|2022-08-09 23:05:00|13516|13514.7|13514.1|13512.6|13517.3|13516.1|13513.5|13512.2|1087
1660086600000|2022-08-09 23:10:00|13514.2|13512.7|13515.5|13514|13516.2|13514.9|13513.7|13512.4|691
1660086900000|2022-08-09 23:15:00|13515.3|13514.3|13515|13514|13516.2|13515|13513|13512|890
1660087200000|2022-08-09 23:20:00|13515.1|13514.1|13516.5|13515.5|13517.5|13516.5|13514.8|13513.5|825
1660087500000|2022-08-09 23:25:00|13516.3|13515.3|13515.2|13514.2|13517.3|13516.3|13513.9|13512.5|889
1660087800000|2022-08-09 23:30:00|13515.1|13514.1|13514.5|13512.9|13516.1|13514.8|13513.7|13512.3|768
1660088100000|2022-08-09 23:35:00|13514.4|13512.8|13514.3|13513.3|13514.7|13513.4|13511.8|13510.4|936
1660088400000|2022-08-09 23:40:00|13514.4|13513.4|13513.6|13512|13514.6|13513.4|13510.1|13509|863
1660088700000|2022-08-09 23:45:00|13513.3|13512.3|13514.1|13513.1|13515.4|13514.1|13512.2|13510.5|541
1660089000000|2022-08-09 23:50:00|13514.2|13513.2|13515.7|13514.7|13516.2|13515.1|13513.9|13512.8|399
1660089300000|2022-08-09 23:55:00|13515.6|13514.6|13520|13519|13520.6|13519.7|13515.5|13514.5|721
1660089600000|2022-08-10 00:00:00|13520.2|13519.2|13519.3|13518.3|13524.7|13523.5|13515.1|13513.9|1300
1660089900000|2022-08-10 00:05:00|13519.2|13518.2|13516.5|13515.5|13520.4|13519.4|13511.9|13511|864
1660090200000|2022-08-10 00:10:00|13516.4|13515.4|13516.4|13515.4|13518.1|13517.1|13515.5|13514.7|540
1660090500000|2022-08-10 00:15:00|13516.5|13515.5|13517.8|13516.8|13519.8|13519.1|13515.9|13514.9|506
1660090800000|2022-08-10 00:20:00|13517.7|13516.7|13524.9|13523.9|13526.6|13525.7|13517.2|13516.2|856
1660091100000|2022-08-10 00:25:00|13525|13524|13525.4|13524.4|13527.3|13526.3|13523.3|13522.3|721
1660091400000|2022-08-10 00:30:00|13525.3|13524.3|13526.8|13525.8|13531.4|13530|13525.3|13524.3|787
1660091700000|2022-08-10 00:35:00|13526.7|13525.7|13524.4|13523.4|13527.3|13526.3|13523.4|13522.5|559
1660092000000|2022-08-10 00:40:00|13524.5|13523.5|13525.6|13524.9|13528.6|13527.3|13524|13522.9|639
1660092300000|2022-08-10 00:45:00|13525.7|13525|13524.9|13523.9|13526.9|13525.9|13524.5|13523.5|517
1660092600000|2022-08-10 00:50:00|13524.8|13523.8|13518.5|13516.7|13526.2|13525.2|13511.3|13509.9|1152
1660092900000|2022-08-10 00:55:00|13518.4|13518.3|13522.2|13521.2|13523.2|13522.3|13517.7|13516.4|1114
1660093200000|2022-08-10 01:00:00|13522.1|13521.1|13521|13520|13522.4|13521.5|13519|13518|749
1660093500000|2022-08-10 01:05:00|13521.1|13520.1|13520.2|13519.2|13523.1|13522.1|13518.6|13517.7|774
1660093800000|2022-08-10 01:10:00|13520.3|13519.3|13519|13518|13521.3|13520.6|13517.9|13517.1|517
1660094100000|2022-08-10 01:15:00|13519.1|13518.1|13520.7|13519.7|13522.5|13521.4|13516.9|13515.9|676
1660094400000|2022-08-10 01:20:00|13521.1|13520.1|13523.5|13522.5|13524.9|13524|13519.2|13518.2|675
1660094700000|2022-08-10 01:25:00|13523.4|13522.4|13516.9|13515.9|13523.9|13522.9|13514.6|13513.6|749
1660095000000|2022-08-10 01:30:00|13517.2|13515.4|13513.9|13512.9|13518.2|13517.3|13511.7|13510.7|787
1660095300000|2022-08-10 01:35:00|13513.8|13512.8|13513.9|13512.9|13515.5|13514.6|13512.7|13511.7|618
1660095600000|2022-08-10 01:40:00|13514|13513|13514.7|13513.7|13515.7|13514.5|13512.9|13512|550
1660095900000|2022-08-10 01:45:00|13514.6|13513.6|13514.1|13513.1|13514.8|13513.7|13510.9|13509.9|639
1660096200000|2022-08-10 01:50:00|13514|13513|13513.7|13512.7|13518.4|13517.2|13513.7|13512.7|648
1660096500000|2022-08-10 01:55:00|13513.6|13512.6|13506.5|13505.5|13515|13514.1|13505.6|13504.8|742
1660096800000|2022-08-10 02:00:00|13506.4|13505.4|13508.7|13507.7|13511|13509.8|13504.6|13503.6|808
1660097100000|2022-08-10 02:05:00|13508.8|13507.8|13507.2|13506.2|13510.5|13509.5|13506.9|13506.1|524
1660097400000|2022-08-10 02:10:00|13507.3|13506.3|13505.2|13504.2|13508.4|13507.4|13503.4|13502.3|547
1660097700000|2022-08-10 02:15:00|13505.1|13504.1|13506.4|13505.4|13508.7|13507.7|13504.6|13503.6|590
1660098000000|2022-08-10 02:20:00|13506.5|13505.5|13507.4|13506.4|13507.7|13506.8|13505.2|13504.2|587
1660098300000|2022-08-10 02:25:00|13507.6|13506.6|13509.1|13508.1|13510.2|13509|13506.3|13505.3|630
1660098600000|2022-08-10 02:30:00|13509|13508|13507.3|13506.3|13510.9|13509.9|13505.6|13504.6|567
1660098900000|2022-08-10 02:35:00|13507.4|13506.4|13506.5|13505.5|13508.1|13507.1|13504.1|13503.1|728
1660099200000|2022-08-10 02:40:00|13506.6|13505.6|13506.4|13505.4|13507.8|13506.8|13504.3|13503.4|534
1660099500000|2022-08-10 02:45:00|13506.5|13505.5|13505.5|13504.8|13507.2|13506.3|13502.7|13501.7|577
1660099800000|2022-08-10 02:50:00|13505.4|13504.7|13502.8|13501.8|13505.7|13504.8|13498.1|13497.4|670
1660100100000|2022-08-10 02:55:00|13502.9|13501.9|13500.3|13499.3|13502.9|13501.9|13498.5|13497.3|541
1660100400000|2022-08-10 03:00:00|13501|13500|13503.8|13502.8|13504.6|13503.6|13500.7|13499.7|675
1660100700000|2022-08-10 03:05:00|13503.7|13502.7|13503.5|13502.5|13504.7|13503.9|13502.2|13501.4|624
1660101000000|2022-08-10 03:10:00|13503.4|13502.4|13501.8|13501.1|13504.5|13503.5|13500.2|13499|528
1660101300000|2022-08-10 03:15:00|13501.7|13501|13500|13499.3|13503.2|13502.3|13498.8|13498.1|609
1660101600000|2022-08-10 03:20:00|13499.9|13499.2|13501.2|13500.2|13502.5|13501.7|13499.6|13498.6|555
1660101900000|2022-08-10 03:25:00|13501.4|13500.4|13501.7|13500.7|13503|13502|13500.1|13499.1|507
1660102200000|2022-08-10 03:30:00|13501.8|13500.8|13501.8|13500.8|13503.1|13502.1|13500.9|13500|466
1660102500000|2022-08-10 03:35:00|13501.7|13501|13499.1|13498.4|13502|13501|13498.7|13497.8|505
1660102800000|2022-08-10 03:40:00|13499.3|13498.3|13497.5|13496.5|13500.4|13499.4|13496.2|13495.5|230
1660103100000|2022-08-10 03:45:00|13497.4|13496.4|13495.6|13494.6|13498.3|13497.3|13494.4|13493.5|396
1660103400000|2022-08-10 03:50:00|13495.7|13494.7|13494.2|13493.2|13495.7|13494.8|13492.6|13491.8|521
1660103700000|2022-08-10 03:55:00|13494.1|13493.1|13495.7|13494.7|13496.3|13495.5|13493.8|13492.8|488
1660104000000|2022-08-10 04:00:00|13495.6|13494.6|13493.8|13493.1|13495.8|13494.9|13492.9|13492|416
1660104300000|2022-08-10 04:05:00|13493.7|13493|13495.1|13494.1|13496.3|13495.3|13493.1|13492.3|374
1660104600000|2022-08-10 04:10:00|13495.2|13494.2|13493.7|13493|13495.5|13494.8|13493.3|13492.4|540
1660104900000|2022-08-10 04:15:00|13493.6|13492.9|13489.8|13489.1|13493.7|13493|13489.6|13488.9|372
1660105200000|2022-08-10 04:20:00|13490.1|13489.2|13491.8|13491.1|13492.1|13491.2|13489.7|13488.8|377
1660105500000|2022-08-10 04:25:00|13491.9|13491.2|13494.4|13493.4|13495.3|13494.5|13490.9|13490|550
1660105800000|2022-08-10 04:30:00|13494.5|13493.5|13496.6|13495.6|13497.7|13496.8|13494.3|13493.3|517
1660106100000|2022-08-10 04:35:00|13496.5|13495.5|13497|13496|13498.7|13497.8|13496.4|13495.5|491
1660106400000|2022-08-10 04:40:00|13496.9|13495.9|13497.2|13496.2|13498.3|13497.4|13496.1|13495.1|473
1660106700000|2022-08-10 04:45:00|13497.3|13496.3|13497.3|13496.3|13497.5|13496.6|13494.4|13493.6|442
1660107000000|2022-08-10 04:50:00|13497.4|13496.4|13496.2|13495.5|13498.2|13497.4|13495.3|13494.5|412
1660107300000|2022-08-10 04:55:00|13496.3|13495.6|13499.4|13498.7|13500.9|13500.2|13496.1|13495.1|387
1660107600000|2022-08-10 05:00:00|13499.3|13498.6|13500.2|13499.5|13500.9|13500.1|13497.5|13496.6|468
1660107900000|2022-08-10 05:05:00|13500.3|13499.3|13499.1|13498.4|13500.3|13499.3|13497.9|13497.2|378
1660108200000|2022-08-10 05:10:00|13499|13498.3|13500.9|13500.2|13501|13500.3|13498.9|13498.1|284
1660108500000|2022-08-10 05:15:00|13500.8|13500.1|13502|13501|13502.9|13502.1|13499|13498.2|295
1660108800000|2022-08-10 05:20:00|13502.1|13501.1|13502.8|13502.1|13502.8|13502.1|13500.2|13499.3|314
1660109100000|2022-08-10 05:25:00|13502.7|13502|13503.7|13502.7|13506.4|13505.4|13500.2|13499.2|481
1660109400000|2022-08-10 05:30:00|13503.6|13502.6|13500.9|13499.9|13505|13504|13500.6|13499.6|400
1660109700000|2022-08-10 05:35:00|13500.8|13499.8|13494.7|13493.7|13501.1|13500.1|13494.7|13493.7|505
1660110000000|2022-08-10 05:40:00|13494.8|13493.8|13495.4|13494.4|13496.9|13496|13493.2|13492.3|386
1660110300000|2022-08-10 05:45:00|13495.5|13494.5|13494.4|13493.4|13497.7|13496.7|13493.4|13492.2|430
1660110600000|2022-08-10 05:50:00|13494.5|13493.5|13495.4|13494.4|13496.6|13495.7|13494|13493|381
1660110900000|2022-08-10 05:55:00|13495.6|13494.6|13499.9|13498.9|13501.2|13500.3|13495.6|13494.6|639
1660111200000|2022-08-10 06:00:00|13499.7|13499|13500.3|13499.3|13503|13502.1|13499.1|13498|728
1660111500000|2022-08-10 06:05:00|13500.4|13499.4|13503.5|13502.5|13504.1|13503.3|13499.9|13499.2|569
1660111800000|2022-08-10 06:10:00|13503.4|13502.4|13503.2|13502.2|13504.5|13502.9|13499.3|13498.6|556
1660112100000|2022-08-10 06:15:00|13503.4|13502.4|13506.3|13505.6|13508.8|13508.1|13502.4|13501.4|547
1660112400000|2022-08-10 06:20:00|13506.4|13505.4|13507.9|13506.9|13510|13509.3|13505.6|13504.8|467
1660112700000|2022-08-10 06:25:00|13507.8|13506.8|13508.5|13507.5|13510.3|13509.6|13506.1|13505.4|582
1660113000000|2022-08-10 06:30:00|13508.6|13507.6|13504.5|13503.5|13508.9|13508|13502.8|13501.8|714
1660113300000|2022-08-10 06:35:00|13504.4|13503.4|13506.5|13505.8|13507.5|13506.8|13503.9|13502.9|544
1660113600000|2022-08-10 06:40:00|13506.6|13505.6|13502.8|13501.8|13507.4|13506.5|13502.4|13501.4|477
1660113900000|2022-08-10 06:45:00|13502.9|13501.9|13504.3|13503.3|13504.5|13503.6|13501.6|13500.6|461
1660114200000|2022-08-10 06:50:00|13504.4|13503.4|13502.8|13501.8|13504.5|13503.6|13501.6|13500.7|478
1660114500000|2022-08-10 06:55:00|13502.7|13501.7|13505|13504|13505.7|13504.9|13502.3|13501.5|541
1660114800000|2022-08-10 07:00:00|13505.1|13504.1|13501.1|13500.4|13507.3|13506.4|13498.2|13497.2|794
1660115100000|2022-08-10 07:05:00|13501|13500.3|13499.4|13498.4|13503.2|13502.2|13498.8|13498|703
1660115400000|2022-08-10 07:10:00|13499.5|13498.5|13504.9|13503.9|13504.9|13503.9|13498.6|13497.6|646
1660115700000|2022-08-10 07:15:00|13504.5|13503.8|13505.4|13504.4|13506.6|13505.6|13502.8|13501.8|668
1660116000000|2022-08-10 07:20:00|13505.7|13504.7|13506.8|13505.8|13509.2|13508.4|13504.5|13503.6|631
1660116300000|2022-08-10 07:25:00|13506.7|13505.7|13501.2|13500.2|13508|13507.3|13501.1|13500.1|627
1660116600000|2022-08-10 07:30:00|13501.1|13500.1|13501.1|13500.1|13502.3|13501.5|13499.1|13498.2|767
1660116900000|2022-08-10 07:35:00|13501|13500|13495.2|13494.2|13501.1|13500.1|13494.6|13493.7|656
1660117200000|2022-08-10 07:40:00|13495.1|13494.1|13495.8|13495.1|13495.9|13495.2|13491.1|13490.4|579
1660117500000|2022-08-10 07:45:00|13495.9|13495.2|13494.1|13493.4|13496.9|13496.1|13492.7|13491.9|711
1660117800000|2022-08-10 07:50:00|13494.3|13493.3|13493.8|13492.8|13496.1|13495.1|13491.2|13490.2|644
1660118100000|2022-08-10 07:55:00|13493.6|13492.9|13495.6|13494.6|13496.6|13495.6|13492.2|13491.3|571
1660118400000|2022-08-10 08:00:00|13495.5|13494.5|13498.8|13498.1|13499.5|13498.6|13492.4|13491.4|716
1660118700000|2022-08-10 08:05:00|13499.1|13498|13499.2|13498.5|13501.2|13500.5|13498.4|13497.4|577
1660119000000|2022-08-10 08:10:00|13499.1|13498.4|13503.6|13502.9|13504.2|13503.5|13499|13498|535
1660119300000|2022-08-10 08:15:00|13503.7|13503|13502.7|13501.7|13505.8|13504.8|13500.7|13499.9|668
1660119600000|2022-08-10 08:20:00|13502.6|13501.6|13500.4|13499.4|13503.8|13502.9|13498.2|13497.2|772
1660119900000|2022-08-10 08:25:00|13500.2|13499.5|13496.4|13495.4|13500.6|13499.9|13493.9|13493.1|721
1660120200000|2022-08-10 08:30:00|13496.6|13495.6|13498.7|13497.7|13501.6|13500.6|13496.4|13495.4|798
1660120500000|2022-08-10 08:35:00|13498.8|13497.8|13498.4|13497.4|13501.2|13500.2|13497.2|13496.2|734
1660120800000|2022-08-10 08:40:00|13498.3|13497.3|13496.8|13495.8|13499|13498.2|13494.9|13494.1|610
1660121100000|2022-08-10 08:45:00|13496.9|13495.9|13497.9|13496.9|13498.6|13497.6|13495.6|13494.7|651
1660121400000|2022-08-10 08:50:00|13497.8|13496.8|13498.9|13497.9|13500.2|13499.2|13495.6|13494.7|546
1660121700000|2022-08-10 08:55:00|13498.8|13497.8|13497.4|13496.7|13501.1|13500.3|13497.4|13496.6|583
1660122000000|2022-08-10 09:00:00|13497.5|13496.8|13498.5|13497.8|13499.1|13498.1|13496.7|13496|517
1660122300000|2022-08-10 09:05:00|13498.7|13497.7|13495.1|13494.1|13499.3|13498.6|13494.9|13494.1|486
1660122600000|2022-08-10 09:10:00|13495|13494|13493.1|13492.1|13496.4|13495.4|13492.4|13491.4|595
1660122900000|2022-08-10 09:15:00|13493.2|13492.2|13494|13493|13495.6|13494.6|13491.2|13490.4|444
1660123200000|2022-08-10 09:20:00|13494.2|13493.2|13492.2|13491.2|13495.5|13494.5|13492|13491|467
1660123500000|2022-08-10 09:25:00|13492.1|13491.1|13486.8|13485.8|13492.2|13491.3|13484.8|13483.8|732
1660123800000|2022-08-10 09:30:00|13486.7|13485.7|13489.6|13488.6|13490.5|13489.5|13485.7|13484.9|660
1660124100000|2022-08-10 09:35:00|13489.5|13488.5|13484.5|13483.8|13489.5|13488.5|13483.9|13483|621
1660124400000|2022-08-10 09:40:00|13484.6|13483.9|13491.8|13490.8|13492.2|13491.2|13484.5|13483.6|616
1660124700000|2022-08-10 09:45:00|13491.9|13490.9|13492.4|13491.4|13493.6|13492.8|13491.3|13490.3|513
1660125000000|2022-08-10 09:50:00|13492.1|13491.1|13490.5|13489.8|13493.7|13492.7|13488.2|13487.2|470
1660125300000|2022-08-10 09:55:00|13490.4|13489.7|13494.6|13493.6|13496.5|13495.5|13490.4|13489.6|509
1660125600000|2022-08-10 10:00:00|13494.5|13493.5|13496|13495|13497.7|13496.8|13494|13493.1|565
1660125900000|2022-08-10 10:05:00|13495.9|13494.9|13495.2|13494.5|13496|13495|13492.3|13491.6|493
1660126200000|2022-08-10 10:10:00|13495.3|13494.6|13492.8|13492.1|13495.3|13494.6|13491.6|13490.8|466
1660126500000|2022-08-10 10:15:00|13492.9|13492.2|13497.7|13496.7|13498.1|13497.1|13491.8|13491.1|540
1660126800000|2022-08-10 10:20:00|13497.6|13496.6|13494.6|13493.6|13497.8|13496.8|13493.3|13492.6|560
1660127100000|2022-08-10 10:25:00|13494.8|13493.8|13496.4|13495.4|13496.4|13495.4|13492.7|13492|447
1660127400000|2022-08-10 10:30:00|13496.3|13495.3|13495.7|13495|13498|13497|13495.1|13494.3|449
1660127700000|2022-08-10 10:35:00|13495.6|13494.9|13499.8|13498.8|13499.8|13499.1|13493.6|13492.7|501
1660128000000|2022-08-10 10:40:00|13499.9|13498.9|13498.9|13497.9|13501.6|13500.9|13498.6|13497.7|646
1660128300000|2022-08-10 10:45:00|13498.8|13497.8|13498|13497.3|13499.6|13498.8|13497.1|13496.2|505
1660128600000|2022-08-10 10:50:00|13497.9|13497.2|13498.8|13497.8|13500.1|13499.4|13496.6|13495.9|613
1660128900000|2022-08-10 10:55:00|13498.5|13497.7|13498.1|13497.1|13498.7|13497.9|13495.7|13494.9|711
1660129200000|2022-08-10 11:00:00|13498|13497|13501.3|13500.6|13501.8|13500.8|13496.9|13496|570
1660129500000|2022-08-10 11:05:00|13501.2|13500.5|13501.3|13500.3|13501.7|13501|13499.3|13498.6|604
1660129800000|2022-08-10 11:10:00|13501.4|13500.4|13502.3|13501.6|13503.9|13503.2|13500.4|13499.7|541
1660130100000|2022-08-10 11:15:00|13502.2|13501.5|13502.9|13502.2|13503.2|13502.3|13500.2|13499.4|610
1660130400000|2022-08-10 11:20:00|13503|13502.3|13497.6|13496.6|13503|13502.3|13497.4|13496.6|537
1660130700000|2022-08-10 11:25:00|13497.8|13496.8|13498.6|13497.9|13498.8|13498|13494.4|13493.7|769
1660131000000|2022-08-10 11:30:00|13498.5|13497.8|13499.3|13498.6|13500.9|13499.9|13496.5|13495.7|516
1660131300000|2022-08-10 11:35:00|13499.1|13498.4|13498|13497.3|13502|13501|13496.4|13495.7|584
1660131600000|2022-08-10 11:40:00|13498.1|13497.4|13496.3|13495.3|13498.9|13497.9|13495.1|13494.3|525
1660131900000|2022-08-10 11:45:00|13496.2|13495.2|13487.3|13486.6|13496.2|13495.2|13487.1|13486.2|588
1660132200000|2022-08-10 11:50:00|13487.4|13486.7|13482|13481.3|13490.5|13489.5|13480.9|13480|699
1660132500000|2022-08-10 11:55:00|13481.9|13481.2|13481.7|13481|13489|13488|13480.6|13479.8|895
1660132800000|2022-08-10 12:00:00|13481.5|13480.8|13481.8|13480.8|13484.4|13483.4|13475.5|13474.8|946
1660133100000|2022-08-10 12:05:00|13481.7|13480.7|13474.2|13473.5|13485.3|13484.6|13469.4|13468.7|851
1660133400000|2022-08-10 12:10:00|13473.7|13473|13474.2|13473.2|13478.1|13477.2|13471.5|13470.5|942
1660133700000|2022-08-10 12:15:00|13474.3|13473.3|13483.8|13483.1|13486.3|13485.6|13473.2|13472.4|950
1660134000000|2022-08-10 12:20:00|13483.9|13483.2|13484.2|13483.2|13486.2|13485.4|13480.5|13479.5|865
1660134300000|2022-08-10 12:25:00|13484.3|13483.3|13502|13496|13513.5|13507.5|13480.9|13479|1344
1660134600000|2022-08-10 12:30:00|13501.5|13495.5|13331|13328.8|13503.1|13497.1|13270.4|13265.9|2641
1660134900000|2022-08-10 12:35:00|13331.1|13329|13297.7|13296.7|13339.2|13337.6|13295.5|13294|2603
1660135200000|2022-08-10 12:40:00|13297.9|13296.1|13280.7|13278.9|13311.9|13309.9|13271.2|13269.6|2551
1660135500000|2022-08-10 12:45:00|13281.7|13278.8|13279.4|13277.5|13298.2|13296.3|13273.3|13271.5|2488
1660135800000|2022-08-10 12:50:00|13279.1|13278.1|13304.6|13303.6|13312.2|13310.3|13278.8|13276.8|2452
1660136100000|2022-08-10 12:55:00|13304.9|13303.1|13315.9|13313.8|13315.9|13314.4|13294|13292.8|2206
1660136400000|2022-08-10 13:00:00|13315.7|13313.5|13311.4|13309.8|13328.8|13327|13307.3|13306.1|2407
1660136700000|2022-08-10 13:05:00|13311.3|13309.9|13320.3|13318.5|13326.1|13324.2|13303.3|13301.8|2237
1660137000000|2022-08-10 13:10:00|13320.4|13318.7|13320.2|13318.4|13333|13331|13316.9|13315.9|2259
1660137300000|2022-08-10 13:15:00|13320.1|13318.9|13310.5|13309.5|13328.1|13326.9|13305.1|13303.7|2080
1660137600000|2022-08-10 13:20:00|13310.3|13309.3|13315.6|13313.9|13318.2|13316.7|13298.9|13297.8|1988
1660137900000|2022-08-10 13:25:00|13315.9|13314.9|13316.8|13315.8|13321.9|13320.9|13308.4|13307.1|1760
1660138200000|2022-08-10 13:30:00|13316.5|13315.5|13295.8|13294|13319.9|13318.6|13288.4|13287.4|2305
1660138500000|2022-08-10 13:35:00|13296|13293.9|13304.1|13301.9|13310.2|13308.5|13292.4|13291|2134
1660138800000|2022-08-10 13:40:00|13304.2|13302|13299.6|13297.8|13307.9|13306.4|13295.1|13293.7|2021
1660139100000|2022-08-10 13:45:00|13299.7|13297.9|13296.3|13295.3|13304.4|13302.4|13295.6|13294.4|1757
1660139400000|2022-08-10 13:50:00|13296|13295|13287.5|13285.6|13299.7|13298.4|13278|13277|1518
1660139700000|2022-08-10 13:55:00|13288|13285.9|13259.2|13258.2|13289.1|13287.2|13257.5|13255.7|1909
1660140000000|2022-08-10 14:00:00|13259.9|13258.4|13235.7|13233.8|13266.6|13265.1|13226.3|13224.7|2328
1660140300000|2022-08-10 14:05:00|13234.4|13233.4|13226|13225|13244.9|13243.6|13225.6|13224.4|2041
1660140600000|2022-08-10 14:10:00|13225.3|13224.3|13236.8|13235.8|13238.1|13237.1|13218.3|13216.5|1928
1660140900000|2022-08-10 14:15:00|13236.9|13235.9|13236.6|13235.6|13240.6|13239.1|13224.5|13222.8|1963
1660141200000|2022-08-10 14:20:00|13237|13235.4|13229.5|13228.5|13247.1|13245.5|13226.9|13225.9|1750
1660141500000|2022-08-10 14:25:00|13229.4|13228.4|13219.2|13218.2|13232.7|13231|13213.5|13211.4|1834
1660141800000|2022-08-10 14:30:00|13219.1|13218.1|13208.5|13206.8|13219.1|13218.4|13203.4|13202|1986
1660142100000|2022-08-10 14:35:00|13208.3|13206.6|13214.3|13213.3|13219|13218|13205.2|13203.9|1604
1660142400000|2022-08-10 14:40:00|13214.4|13212.8|13223|13221.5|13223.7|13222.4|13210.1|13209|1501
1660142700000|2022-08-10 14:45:00|13223.4|13221.7|13229.5|13228.5|13234.9|13233.3|13218.6|13217.6|1428
1660143000000|2022-08-10 14:50:00|13229.2|13228.2|13227.3|13226.3|13233|13232|13222.3|13221.3|1268
1660143300000|2022-08-10 14:55:00|13227.4|13226.4|13210.2|13209.2|13227.7|13226.6|13209.5|13208.5|1371
1660143600000|2022-08-10 15:00:00|13210.3|13209.3|13220.1|13219.1|13224.7|13223.7|13207.1|13206.1|1354
1660143900000|2022-08-10 15:05:00|13220|13219|13210.8|13209.8|13220.6|13219.2|13206.6|13205.2|1406
1660144200000|2022-08-10 15:10:00|13210.7|13209.7|13228.3|13227.3|13236.4|13235.2|13210.2|13209.5|1335
1660144500000|2022-08-10 15:15:00|13228.1|13227.1|13244.9|13243.9|13245|13244|13227.1|13225.9|1343
1660144800000|2022-08-10 15:20:00|13244.8|13244.1|13237.5|13236.5|13245.5|13244.4|13236.5|13235.8|1194
1660145100000|2022-08-10 15:25:00|13237.4|13236.4|13245|13244|13250.6|13249.6|13237.2|13236.2|1226
1660145400000|2022-08-10 15:30:00|13245.2|13243.6|13250.4|13249.4|13251.1|13249.8|13241.9|13240.6|1337
1660145700000|2022-08-10 15:35:00|13250.5|13249.5|13259.7|13258.7|13261.4|13260.4|13250.4|13249.4|1390
1660146000000|2022-08-10 15:40:00|13259.9|13258.9|13260|13259|13263.1|13262.1|13255.5|13254.2|1123
1660146300000|2022-08-10 15:45:00|13260.2|13258.7|13264.8|13263.8|13268.8|13267.7|13258.5|13257.5|857
1660146600000|2022-08-10 15:50:00|13264.7|13263.7|13249.7|13248.7|13265|13264|13246.4|13245.4|1047
1660146900000|2022-08-10 15:55:00|13249.6|13248.6|13258.2|13257.2|13261|13260|13249.6|13248.6|854
1660147200000|2022-08-10 16:00:00|13257.9|13256.5|13264.9|13263.3|13267.8|13266.8|13257.9|13256.5|1384
1660147500000|2022-08-10 16:05:00|13264.6|13263.6|13257.3|13255.8|13266.1|13264.8|13255.2|13253.9|1208
1660147800000|2022-08-10 16:10:00|13257|13256|13256.7|13255|13260.3|13258.7|13255.2|13253.9|1328
1660148100000|2022-08-10 16:15:00|13256.6|13254.9|13261.4|13260.4|13264|13263|13251.7|13250.4|1273
1660148400000|2022-08-10 16:20:00|13261|13260|13260.3|13259.3|13266.5|13264.8|13260.2|13259.2|955
1660148700000|2022-08-10 16:25:00|13260.4|13259.4|13256.8|13255.8|13260.8|13259.8|13256.1|13254.8|790
1660149000000|2022-08-10 16:30:00|13256.3|13255.3|13250.9|13249.9|13256.6|13255.6|13248.8|13247.7|864
1660149300000|2022-08-10 16:35:00|13250.8|13249.8|13251|13250|13253.8|13252.7|13248.6|13247.6|696
1660149600000|2022-08-10 16:40:00|13250.9|13249.9|13255.3|13254.3|13257.9|13256.8|13250.9|13249.9|703
1660149900000|2022-08-10 16:45:00|13255.2|13254.2|13261|13260.3|13261|13260.3|13252.3|13251.4|719
1660150200000|2022-08-10 16:50:00|13261.2|13260.2|13253.9|13252.9|13261.2|13260.2|13252.1|13251.4|832
1660150500000|2022-08-10 16:55:00|13253.8|13252.8|13254.8|13253.8|13258.4|13257.4|13251.6|13250.8|712
1660150800000|2022-08-10 17:00:00|13254.6|13253.9|13246.5|13245.5|13257.2|13256.4|13245.7|13244.2|1108
1660151100000|2022-08-10 17:05:00|13246.3|13245.3|13239.4|13238.4|13246.6|13245.6|13237.3|13235.9|902
1660151400000|2022-08-10 17:10:00|13239.2|13238.2|13241|13240|13243.9|13243.1|13237.3|13236.2|729
1660151700000|2022-08-10 17:15:00|13240.9|13239.9|13237.6|13236.6|13244.8|13243.8|13237.3|13236.2|704
1660152000000|2022-08-10 17:20:00|13237.5|13236.5|13237.5|13236.5|13239.5|13238.5|13237|13236|775
1660152300000|2022-08-10 17:25:00|13237.4|13236.4|13241.2|13240.2|13242.9|13242.1|13237.3|13236.3|702
1660152600000|2022-08-10 17:30:00|13241|13240.3|13238.4|13237.4|13242.2|13241.4|13237.2|13236.4|649
1660152900000|2022-08-10 17:35:00|13238.5|13237.5|13235.9|13234.9|13239|13238.3|13235.6|13234.7|366
1660153200000|2022-08-10 17:40:00|13235.8|13234.8|13238.2|13237.5|13243|13242|13235.6|13234.6|535
1660153500000|2022-08-10 17:45:00|13238.1|13237.4|13250.2|13249.2|13250.6|13249.7|13237.3|13236.4|569
1660153800000|2022-08-10 17:50:00|13250.1|13249.1|13256.5|13255.5|13257.5|13256.8|13247.5|13246.8|722
1660154100000|2022-08-10 17:55:00|13256|13255.3|13261.1|13260.1|13261.8|13261.1|13253.9|13253.1|738
1660154400000|2022-08-10 18:00:00|13261|13260.3|13266.6|13265.6|13270|13269.2|13258.6|13257.6|792
1660154700000|2022-08-10 18:05:00|13266.5|13265.5|13274.8|13273.8|13275.5|13274.8|13264|13263.1|1092
1660155000000|2022-08-10 18:10:00|13274.7|13273.7|13280|13279|13280.1|13279.3|13272.6|13271.8|1100
1660155300000|2022-08-10 18:15:00|13280.1|13279.1|13285.7|13284.7|13288.3|13287.6|13276.3|13275.6|917
1660155600000|2022-08-10 18:20:00|13285.8|13284.8|13294.3|13293.3|13295.2|13294.2|13283.2|13282.2|921
1660155900000|2022-08-10 18:25:00|13294.4|13293.4|13306.5|13305.5|13307.3|13306.3|13294.2|13293.2|1024
1660156200000|2022-08-10 18:30:00|13306.7|13305.7|13302.2|13301.2|13307.9|13306.9|13296.4|13295.4|897
1660156500000|2022-08-10 18:35:00|13301.7|13300.7|13292.4|13291.4|13304|13303.1|13291.1|13290.1|880
1660156800000|2022-08-10 18:40:00|13292.5|13291.5|13293.7|13293|13295.1|13294.1|13288.2|13287.3|798
1660157100000|2022-08-10 18:45:00|13293.6|13292.9|13298.5|13297.5|13299.1|13298.1|13293.6|13292.8|779
1660157400000|2022-08-10 18:50:00|13298.6|13297.6|13287.2|13286.5|13298.6|13297.6|13285.3|13284.5|820
1660157700000|2022-08-10 18:55:00|13287.4|13286.4|13287.2|13286.2|13292|13291|13285.9|13285.2|867
1660158000000|2022-08-10 19:00:00|13287.4|13286.4|13295.1|13294.4|13297.7|13297|13287.4|13286.4|881
1660158300000|2022-08-10 19:05:00|13295.2|13294.2|13292.1|13291.4|13298.4|13297.6|13291.9|13291.2|747
1660158600000|2022-08-10 19:10:00|13292|13291.3|13299|13298|13300.5|13299.6|13291.5|13290.5|700
1660158900000|2022-08-10 19:15:00|13299.1|13298.1|13300.6|13299.9|13303.7|13302.7|13297.7|13296.9|730
1660159200000|2022-08-10 19:20:00|13300.8|13299.8|13296.3|13295.3|13301.2|13300.4|13295.8|13294.8|495
1660159500000|2022-08-10 19:25:00|13296.2|13295.5|13296.1|13295.4|13298|13297.3|13294.5|13293.6|405
1660159800000|2022-08-10 19:30:00|13296.6|13295.6|13299.2|13298.2|13299.5|13298.7|13296|13295.2|415
1660160100000|2022-08-10 19:35:00|13299.3|13298.3|13298|13297.3|13299.4|13298.4|13294.5|13293.7|504
1660160400000|2022-08-10 19:40:00|13297.9|13297.2|13296|13295.3|13301.2|13300.3|13295.7|13295|571
1660160700000|2022-08-10 19:45:00|13295.9|13295.2|13297.1|13296.1|13299.2|13298.4|13295.9|13295.2|494
1660161000000|2022-08-10 19:50:00|13297|13296|13293.4|13292.7|13297.5|13296.7|13293.1|13292.2|510
1660161300000|2022-08-10 19:55:00|13293.5|13292.8|13291.6|13290.9|13293.6|13292.8|13290.3|13289|445
1660161600000|2022-08-10 20:00:00|13291.8|13291.1|13295.9|13294.9|13296.2|13295.1|13291.7|13290.8|415
1660161900000|2022-08-10 20:05:00|13295.8|13295.1|13293.6|13292.6|13295.8|13295.1|13293.5|13292.6|118
1660162200000|2022-08-10 20:10:00|13293.7|13292.7|13289.2|13288.2|13294.4|13293.5|13288.8|13287.5|313
1660162500000|2022-08-10 20:15:00|13289.1|13288.1|13289.9|13288.9|13291.9|13290.8|13289.1|13287.9|210
1660162800000|2022-08-10 20:20:00|13289.8|13288.8|13291.8|13290.8|13292.2|13290.9|13289.8|13288.7|230
1660163100000|2022-08-10 20:25:00|13291.7|13291|13289.1|13288.4|13293.8|13292.8|13289|13288.2|204
1660163400000|2022-08-10 20:30:00|13289.2|13288.2|13290.2|13289.2|13290.4|13289.2|13287.5|13286.5|172
1660163700000|2022-08-10 20:35:00|13290.1|13289.1|13291.5|13290.5|13291.6|13290.6|13289.9|13288.9|155
1660164000000|2022-08-10 20:40:00|13291.6|13290.6|13290.9|13289.9|13291.9|13290.9|13290.3|13289.1|162
1660164300000|2022-08-10 20:45:00|13291.3|13289.7|13290.2|13288.1|13291.4|13289.9|13289.1|13287.5|549
1660164600000|2022-08-10 20:50:00|13290.3|13288.2|13288.9|13287.3|13290.6|13289|13288.3|13286.8|580
1660164900000|2022-08-10 20:55:00|13289|13287.2|13292.1|13286.1|13292.4|13287.5|13287.3|13284.5|613
1660165200000|2022-08-10 21:00:00|13291.5|13285.5|13295.7|13289.7|13296.1|13290.1|13291|13285|47
1660165500000|2022-08-10 21:05:00|13295.8|13289.8|13299|13293|13299.1|13293.1|13295.6|13289.6|64
1660165800000|2022-08-10 21:10:00|13299.7|13293.7|13298.3|13292.3|13301.6|13295.6|13298|13292|122
1660166100000|2022-08-10 21:15:00|13298.5|13292.5|13298.1|13292.1|13299.6|13293.6|13297|13291|108
1660166400000|2022-08-10 21:20:00|13296.9|13290.9|13297.3|13291.3|13299|13293|13294.3|13288.3|326
1660166700000|2022-08-10 21:25:00|13297.4|13291.4|13294.5|13288.7|13299.3|13293.3|13294.1|13288.2|937
1660167000000|2022-08-10 21:30:00|13294.3|13288.5|13294.1|13288.1|13299.3|13293.3|13292.7|13287.8|379
1660167300000|2022-08-10 21:35:00|13293.9|13287.9|13291.8|13288.1|13294.5|13289.7|13291.3|13286.7|168
1660167600000|2022-08-10 21:40:00|13293|13287|13291.7|13287.6|13293.2|13288.9|13290.9|13286.3|421
1660167900000|2022-08-10 21:45:00|13291.8|13287.9|13289.7|13286.3|13293.9|13288.3|13289.3|13284.8|612
1660168200000|2022-08-10 21:50:00|13289.6|13286.5|13291.6|13287.2|13292.7|13287.5|13289.2|13284.3|454
1660168500000|2022-08-10 21:55:00|13291.4|13287.3|13289.4|13285.4|13292.2|13287.4|13289.3|13284.3|195
1660168800000|2022-08-10 22:00:00|13289.3|13285.3|13274.6|13272.3|13290.1|13286.4|13274.2|13271.2|944
1660169100000|2022-08-10 22:05:00|13274.7|13272.2|13282.3|13279.6|13282.6|13280.8|13274.7|13272.2|843
1660169400000|2022-08-10 22:10:00|13282.1|13279.8|13287.5|13284.7|13288.5|13286.7|13282|13279.6|990
1660169700000|2022-08-10 22:15:00|13287.4|13285.2|13292.8|13291.8|13293.5|13291.8|13286.9|13285|733
1660170000000|2022-08-10 22:20:00|13293.2|13291.4|13295.1|13294.1|13296.2|13294.4|13292.2|13290.5|695
1660170300000|2022-08-10 22:25:00|13295|13294|13288.9|13287.1|13297.2|13295.3|13288.2|13286.9|832
1660170600000|2022-08-10 22:30:00|13288.6|13287|13286.1|13284.2|13289.1|13287.3|13284.4|13282.5|759
1660170900000|2022-08-10 22:35:00|13286.2|13283.9|13283.8|13281.8|13289|13287.6|13282|13280.2|867
1660171200000|2022-08-10 22:40:00|13284|13281.6|13281.9|13280.2|13286.8|13285.4|13276.6|13275.1|972
1660171500000|2022-08-10 22:45:00|13282|13280.3|13282.8|13280.8|13286.4|13285|13280.6|13278.9|901
1660171800000|2022-08-10 22:50:00|13282.9|13279.9|13285.5|13284.5|13286.6|13285.4|13280.6|13278.8|627
1660172100000|2022-08-10 22:55:00|13285.9|13284.1|13286|13283.4|13286.9|13285.2|13282.3|13280.4|662
1660172400000|2022-08-10 23:00:00|13285.9|13283.7|13288.5|13286.5|13289|13287.1|13278.1|13276.5|1323
1660172700000|2022-08-10 23:05:00|13288.4|13286.6|13287.2|13285.2|13289.6|13288.1|13285.7|13284|1154
1660173000000|2022-08-10 23:10:00|13287.3|13285.1|13285.6|13283.6|13287.4|13286|13283.7|13282.1|767
1660173300000|2022-08-10 23:15:00|13285.5|13283.9|13286.8|13285.3|13291.6|13290.5|13285.4|13283.6|873
1660173600000|2022-08-10 23:20:00|13286.9|13285.2|13288.3|13286.4|13290.8|13289.5|13286.4|13284.6|891
1660173900000|2022-08-10 23:25:00|13288.2|13286.5|13287.5|13285.7|13289.3|13288.1|13286.8|13285.1|800
1660174200000|2022-08-10 23:30:00|13287.6|13285.6|13290.8|13289.8|13292.1|13290.9|13286.5|13285|336
1660174500000|2022-08-10 23:35:00|13290.9|13289.9|13287.4|13286.4|13291.2|13289.9|13287.2|13286|600
1660174800000|2022-08-10 23:40:00|13287.6|13286.6|13286.5|13285.5|13290.3|13289.3|13286.1|13285.1|395
1660175100000|2022-08-10 23:45:00|13286.8|13285.1|13283.9|13282.9|13288|13287.2|13283.7|13282.5|534
1660175400000|2022-08-10 23:50:00|13283.8|13282.8|13282.1|13281.1|13284.2|13283|13281.3|13280|668
1660175700000|2022-08-10 23:55:00|13282.5|13281.5|13282|13281|13287.7|13286.5|13282|13280.8|477
1660176000000|2022-08-11 00:00:00|13281.3|13280.3|13268.1|13267.1|13281.3|13280.3|13266|13264.5|1369
1660176300000|2022-08-11 00:05:00|13268.2|13267.2|13267.4|13266.4|13274|13273|13261.2|13260.2|1002
1660176600000|2022-08-11 00:10:00|13267.6|13266.1|13272.5|13271|13273.5|13272.3|13267.3|13266|950
1660176900000|2022-08-11 00:15:00|13272.3|13271.3|13275.6|13274.6|13279.9|13278.8|13272.2|13271.2|986
1660177200000|2022-08-11 00:20:00|13275.7|13274.7|13279.7|13278.2|13279.9|13278.6|13273.8|13272.6|714
1660177500000|2022-08-11 00:25:00|13279.5|13278.5|13276.8|13275.8|13281.2|13280.2|13275.9|13274.9|630
1660177800000|2022-08-11 00:30:00|13276.9|13275.9|13287.8|13286.8|13287.8|13286.8|13276.5|13275.4|985
1660178100000|2022-08-11 00:35:00|13288|13287|13285.3|13284.3|13290.3|13289.3|13284.2|13283|691
1660178400000|2022-08-11 00:40:00|13285.2|13284.2|13282.5|13281.5|13286.1|13285.2|13282.3|13281.5|746
1660178700000|2022-08-11 00:45:00|13282.6|13281.6|13282.2|13281.2|13282.8|13281.8|13278.7|13277.9|501
1660179000000|2022-08-11 00:50:00|13282.4|13280.9|13281.2|13280.2|13286.7|13285.7|13281|13279.8|509
1660179300000|2022-08-11 00:55:00|13281.1|13280.1|13277.8|13276.8|13281.7|13280.6|13274.2|13273.2|865
1660179600000|2022-08-11 01:00:00|13278.1|13276.5|13281.6|13280.6|13285|13283.8|13277.6|13276.4|879
1660179900000|2022-08-11 01:05:00|13281.5|13280.5|13286.7|13285.7|13289.3|13288.3|13281.4|13280.4|713
1660180200000|2022-08-11 01:10:00|13286.6|13285.6|13293.4|13292.4|13298.2|13297.2|13286.1|13285.2|887
1660180500000|2022-08-11 01:15:00|13293.3|13292.3|13310.2|13309.2|13312.2|13311.2|13290.7|13289.7|1119
1660180800000|2022-08-11 01:20:00|13310.1|13309.1|13304.8|13303.3|13311.8|13310.3|13304.1|13302.9|1117
1660181100000|2022-08-11 01:25:00|13304.5|13303.5|13305.2|13304.2|13307|13306|13300.6|13299.6|968
1660181400000|2022-08-11 01:30:00|13305.3|13304.3|13315.1|13314.1|13319.1|13318.1|13304.8|13303.8|1153
1660181700000|2022-08-11 01:35:00|13315|13314|13313.6|13312.6|13316.1|13314.8|13311.2|13310.2|605
1660182000000|2022-08-11 01:40:00|13313.7|13312.7|13314|13313|13319.7|13318.4|13312|13310.9|895
1660182300000|2022-08-11 01:45:00|13313.9|13312.9|13311.7|13310.7|13318.9|13317.8|13310.9|13309.9|850
1660182600000|2022-08-11 01:50:00|13311.9|13310.4|13316.6|13315.6|13319.1|13317.7|13311.5|13310.2|596
1660182900000|2022-08-11 01:55:00|13316.9|13315.4|13312.2|13311.2|13319|13317.8|13311.3|13310|963
1660183200000|2022-08-11 02:00:00|13312.1|13311.1|13314.8|13313.8|13320.2|13319.2|13311.7|13310.7|944
1660183500000|2022-08-11 02:05:00|13314.9|13313.9|13313.9|13312.9|13317.7|13316.5|13312.9|13312.1|811
1660183800000|2022-08-11 02:10:00|13314|13313|13311.8|13310.8|13315.9|13314.9|13311.1|13310|788
1660184100000|2022-08-11 02:15:00|13311.7|13310.7|13310.5|13309.5|13312.4|13311.4|13305.6|13304.6|568
1660184400000|2022-08-11 02:20:00|13310.4|13309.4|13318.6|13317.6|13320.6|13319.5|13309.5|13308.2|727
1660184700000|2022-08-11 02:25:00|13319|13317.4|13315.9|13314.9|13319.6|13318.5|13315|13313.9|639
1660185000000|2022-08-11 02:30:00|13315.8|13314.8|13324.8|13323.8|13328.5|13327.5|13315.8|13314.8|961
1660185300000|2022-08-11 02:35:00|13324.7|13323.7|13324.3|13323.3|13327.5|13326.5|13322.7|13321.5|798
1660185600000|2022-08-11 02:40:00|13324.2|13323.2|13325.7|13324.7|13328.4|13327|13321.8|13320.8|828
1660185900000|2022-08-11 02:45:00|13325.8|13324.8|13328.3|13327.3|13332.2|13331|13325.7|13324.7|686
1660186200000|2022-08-11 02:50:00|13328.4|13327.4|13328.3|13327.3|13330.1|13328.8|13324.7|13323.8|548
1660186500000|2022-08-11 02:55:00|13328.2|13327.2|13325.7|13324.7|13328.8|13327.5|13325|13323.8|646
1660186800000|2022-08-11 03:00:00|13326|13324.4|13323.2|13322.2|13326.2|13325|13321.9|13321|449
1660187100000|2022-08-11 03:05:00|13323.1|13322.1|13325.4|13324.4|13329|13328|13321|13320|648
1660187400000|2022-08-11 03:10:00|13325.5|13324.5|13324.2|13323.2|13326.6|13325.6|13323.6|13322.6|460
1660187700000|2022-08-11 03:15:00|13323.9|13322.9|13317.6|13316.6|13324|13323|13314.6|13313.6|775
1660188000000|2022-08-11 03:20:00|13317.7|13316.7|13317.8|13316.8|13320.5|13319.5|13317.1|13316.1|575
1660188300000|2022-08-11 03:25:00|13317.9|13316.9|13316.9|13315.9|13319|13318.2|13315.4|13314.6|373
1660188600000|2022-08-11 03:30:00|13317|13316|13316.5|13315.5|13319.6|13318.6|13315.4|13314.3|641
1660188900000|2022-08-11 03:35:00|13316.8|13315.2|13313.1|13312.1|13317|13315.9|13311.9|13310.9|668
1660189200000|2022-08-11 03:40:00|13313.2|13312.2|13317.5|13316.5|13318.8|13317.8|13312.5|13311.8|547
1660189500000|2022-08-11 03:45:00|13317.6|13316.6|13319.4|13318.4|13319.5|13318.5|13315.2|13314.4|590
1660189800000|2022-08-11 03:50:00|13319.3|13318.3|13319.9|13318.9|13320.8|13319.8|13318.8|13317.9|550
1660190100000|2022-08-11 03:55:00|13319.8|13318.8|13316.7|13315.7|13320.3|13319.3|13316.4|13315.4|595
1660190400000|2022-08-11 04:00:00|13316.8|13315.8|13311.9|13310.9|13318|13317|13310|13309|646
1660190700000|2022-08-11 04:05:00|13311.8|13310.8|13305.7|13304.7|13313.1|13312.1|13303.1|13302.1|608
1660191000000|2022-08-11 04:10:00|13305.6|13304.6|13305.9|13304.9|13309.3|13308.3|13304.9|13304.1|543
1660191300000|2022-08-11 04:15:00|13305.8|13304.8|13309.7|13308.7|13310.4|13309.4|13305.8|13304.8|519
1660191600000|2022-08-11 04:20:00|13309.6|13308.6|13314|13313|13314.8|13313.8|13309|13308|640
1660191900000|2022-08-11 04:25:00|13314.1|13313.1|13314.2|13313.2|13316.4|13315.3|13313.4|13312.4|512
1660192200000|2022-08-11 04:30:00|13314.1|13313.1|13318|13317|13319|13318.1|13313.8|13312.8|515
1660192500000|2022-08-11 04:35:00|13317.9|13316.9|13315.7|13314.7|13317.9|13316.9|13312.5|13311.3|540
1660192800000|2022-08-11 04:40:00|13315.6|13314.6|13318.1|13317.1|13320.1|13319.1|13315.6|13314.6|474
1660193100000|2022-08-11 04:45:00|13318|13317|13317.7|13316.7|13320|13319|13317.5|13316.4|428
1660193400000|2022-08-11 04:50:00|13317.6|13316.6|13314.7|13313.7|13318.6|13317.6|13314.5|13313.5|351
1660193700000|2022-08-11 04:55:00|13314.8|13313.8|13313.6|13312.6|13315.1|13313.9|13311.3|13310.3|613
1660194000000|2022-08-11 05:00:00|13313.4|13312.4|13313.9|13312.9|13314.3|13313.3|13310.3|13309.4|520
1660194300000|2022-08-11 05:05:00|13313.8|13312.8|13315|13314|13317.5|13316.5|13313.7|13312.8|584
1660194600000|2022-08-11 05:10:00|13314.9|13313.9|13318.7|13317.7|13319.6|13318.9|13314.9|13313.9|543
1660194900000|2022-08-11 05:15:00|13318.6|13317.6|13316.3|13315.3|13319.6|13318.6|13314.8|13313.8|554
1660195200000|2022-08-11 05:20:00|13316.2|13315.5|13317.7|13316.7|13318.4|13317.6|13315.8|13314.8|422
1660195500000|2022-08-11 05:25:00|13317.8|13316.8|13317.5|13316.5|13319|13318.1|13315.3|13314.4|519
1660195800000|2022-08-11 05:30:00|13317.6|13316.6|13314.5|13313.5|13317.6|13316.6|13314|13313|495
1660196100000|2022-08-11 05:35:00|13314.4|13313.4|13314.3|13313.3|13315.2|13314.2|13310.5|13309.5|501
1660196400000|2022-08-11 05:40:00|13314.1|13313.4|13312.2|13311.2|13316.1|13315.1|13311.8|13310.9|426
1660196700000|2022-08-11 05:45:00|13312.3|13311.3|13313|13312|13314.5|13313.6|13312.3|13311.3|430
1660197000000|2022-08-11 05:50:00|13313.1|13312.1|13316.3|13315.3|13318.9|13318|13313.1|13312.1|471
1660197300000|2022-08-11 05:55:00|13316.4|13315.4|13316.9|13315.9|13317|13316.1|13313.6|13312.6|465
1660197600000|2022-08-11 06:00:00|13316.8|13315.8|13317.1|13316.1|13317.9|13317.1|13311|13310|767
1660197900000|2022-08-11 06:05:00|13317.4|13316.4|13307.8|13306.8|13318.7|13317.7|13305.2|13304.2|867
1660198200000|2022-08-11 06:10:00|13307.9|13306.9|13305.6|13304.6|13309.7|13308.9|13305.6|13304.6|848
1660198500000|2022-08-11 06:15:00|13305.7|13304.7|13298.2|13297.5|13306.5|13305.8|13296.7|13295.7|868
1660198800000|2022-08-11 06:20:00|13298.4|13297.4|13293|13292|13299|13298|13291.1|13290.1|863
1660199100000|2022-08-11 06:25:00|13293.1|13292.1|13298.2|13297.2|13300.1|13299.1|13292.4|13291.4|897
1660199400000|2022-08-11 06:30:00|13298.3|13297.3|13296.5|13295.5|13299.1|13298.2|13293.1|13292.1|843
1660199700000|2022-08-11 06:35:00|13296.4|13295.4|13294.6|13293.6|13298.7|13297.8|13293.6|13292.6|793
1660200000000|2022-08-11 06:40:00|13294.7|13293.7|13289.5|13288.5|13296.7|13295.6|13289.2|13288.2|777
1660200300000|2022-08-11 06:45:00|13289.9|13288.9|13277.8|13276.8|13290.8|13290|13275.7|13274.9|1105
1660200600000|2022-08-11 06:50:00|13277.4|13276.7|13273.1|13272.1|13278.3|13277.4|13269.8|13268.8|965
1660200900000|2022-08-11 06:55:00|13273.2|13272.2|13269|13268|13276.1|13275.1|13259.7|13258.7|932
1660201200000|2022-08-11 07:00:00|13268.6|13267.6|13269.3|13268.3|13270.8|13270|13261.5|13260.5|1187
1660201500000|2022-08-11 07:05:00|13269.4|13268.4|13270.4|13269.7|13275.2|13274.2|13265.9|13264.9|988
1660201800000|2022-08-11 07:10:00|13270.5|13269.5|13254.1|13253.1|13271.8|13270.8|13253.6|13252.6|1207
1660202100000|2022-08-11 07:15:00|13254.3|13253.3|13260.8|13259.8|13265.8|13264.8|13254.2|13253.2|1301
1660202400000|2022-08-11 07:20:00|13260.7|13260.1|13259.3|13258.3|13262.6|13261.6|13252.3|13251.3|1094
1660202700000|2022-08-11 07:25:00|13259.7|13258.7|13259.6|13258.6|13267.4|13266.4|13258.2|13257.2|977
1660203000000|2022-08-11 07:30:00|13259.7|13258.7|13246.9|13245.9|13262.1|13261.1|13243.8|13242.8|1116
1660203300000|2022-08-11 07:35:00|13247|13246|13254.3|13253.3|13256.3|13255.3|13246.5|13245.8|1086
1660203600000|2022-08-11 07:40:00|13254.2|13253.2|13252.5|13251.8|13257.8|13256.8|13250.2|13249.2|853
1660203900000|2022-08-11 07:45:00|13252.8|13252.1|13252.9|13251.9|13254.4|13253.5|13243.3|13242.3|925
1660204200000|2022-08-11 07:50:00|13253|13252|13249.8|13248.8|13257|13256.3|13249.6|13248.6|720
1660204500000|2022-08-11 07:55:00|13249.7|13248.7|13244.1|13243.1|13255.6|13254.6|13243.6|13242.6|864
1660204800000|2022-08-11 08:00:00|13244.2|13243.2|13250.2|13249.2|13256.4|13255.5|13244.2|13243.2|934
1660205100000|2022-08-11 08:05:00|13250.4|13249.4|13256.1|13255.1|13258.2|13257.1|13250|13249|917
1660205400000|2022-08-11 08:10:00|13256|13255|13256.3|13255.6|13261.7|13260.7|13253.1|13252.3|828
1660205700000|2022-08-11 08:15:00|13256.1|13255.3|13256.9|13255.9|13257.4|13256.3|13251.5|13250.5|744
1660206000000|2022-08-11 08:20:00|13257|13256|13260.3|13259.6|13261.7|13260.7|13253.6|13252.6|797
1660206300000|2022-08-11 08:25:00|13260.4|13259.7|13265.5|13264.8|13268|13267.3|13260.4|13259.4|844
1660206600000|2022-08-11 08:30:00|13265.4|13264.7|13259.8|13258.8|13266.8|13265.8|13259.2|13258.3|934
1660206900000|2022-08-11 08:35:00|13259.9|13258.9|13257.5|13256.5|13262.7|13261.9|13256.2|13255.2|797
1660207200000|2022-08-11 08:40:00|13257.4|13256.4|13261.1|13260.1|13262.5|13261.6|13257.2|13256.2|782
1660207500000|2022-08-11 08:45:00|13261.2|13260.2|13262.7|13262|13264|13263.1|13260|13259.2|696
1660207800000|2022-08-11 08:50:00|13262.4|13261.7|13259.2|13258.5|13264.1|13263.1|13258.6|13257.6|666
1660208100000|2022-08-11 08:55:00|13259.5|13258.4|13252.1|13251.1|13259.5|13258.6|13250.6|13249.6|745
1660208400000|2022-08-11 09:00:00|13251.9|13251.2|13254.2|13253.5|13254.3|13253.5|13245.1|13244.1|949
1660208700000|2022-08-11 09:05:00|13254.1|13253.4|13261.3|13260.3|13261.8|13261.1|13254|13253.3|907
1660209000000|2022-08-11 09:10:00|13261.1|13260.4|13260.8|13260.1|13262.3|13261.5|13257.4|13256.7|761
1660209300000|2022-08-11 09:15:00|13260.7|13260|13265.5|13264.5|13266.9|13266|13259.8|13259|740
1660209600000|2022-08-11 09:20:00|13265.6|13264.6|13264|13263.3|13267.9|13267.1|13263.6|13262.7|688
1660209900000|2022-08-11 09:25:00|13264.1|13263.4|13266|13265|13271|13270|13263|13262.3|758
1660210200000|2022-08-11 09:30:00|13265.9|13264.9|13266.3|13265.3|13269.3|13268.3|13264.7|13263.7|638
1660210500000|2022-08-11 09:35:00|13266.2|13265.2|13266.3|13265.3|13266.5|13265.7|13263.4|13262.4|648
1660210800000|2022-08-11 09:40:00|13266|13265.4|13266.6|13265.6|13269.7|13269|13264.9|13264.1|721
1660211100000|2022-08-11 09:45:00|13266.7|13265.7|13261.1|13260.1|13266.8|13266|13260.3|13259.5|821
1660211400000|2022-08-11 09:50:00|13261.3|13260.3|13263.7|13262.7|13265.2|13264.5|13261.1|13260.1|725
1660211700000|2022-08-11 09:55:00|13263.6|13262.6|13258.9|13258.2|13264.3|13263.5|13258.6|13257.9|567
1660212000000|2022-08-11 10:00:00|13258.8|13258.1|13263.9|13263.2|13265.3|13264.5|13258.8|13258.1|591
1660212300000|2022-08-11 10:05:00|13264|13263.3|13268|13267|13271.6|13270.7|13263.5|13262.6|683
1660212600000|2022-08-11 10:10:00|13267.9|13266.9|13260.5|13259.5|13268|13267|13260.4|13259.5|738
1660212900000|2022-08-11 10:15:00|13260.6|13259.6|13258.5|13257.8|13263|13261.8|13255.9|13255|828
1660213200000|2022-08-11 10:20:00|13258.1|13257.5|13262.6|13260.9|13263.6|13262.1|13257.9|13257|719
1660213500000|2022-08-11 10:25:00|13262.5|13261|13259.6|13258.6|13264.6|13263.4|13259.3|13258.1|686
1660213800000|2022-08-11 10:30:00|13259.7|13258.7|13259.4|13258.4|13260.4|13259.1|13256|13255|507
1660214100000|2022-08-11 10:35:00|13259.3|13258.3|13261.2|13260.2|13261.7|13260.5|13257.4|13256.4|523
1660214400000|2022-08-11 10:40:00|13261.1|13260.1|13264.7|13264|13266.2|13265.3|13260.3|13259.2|670
1660214700000|2022-08-11 10:45:00|13264.6|13263.9|13266.6|13265.6|13267.4|13266.7|13264.6|13263.7|547
1660215000000|2022-08-11 10:50:00|13266.7|13265.7|13266.6|13265.6|13269.6|13268.3|13265.7|13264.9|703
1660215300000|2022-08-11 10:55:00|13266.5|13265.5|13262.9|13261.9|13267.1|13266.2|13262.6|13261.6|716
1660215600000|2022-08-11 11:00:00|13263.3|13262.6|13261|13260.3|13264.3|13263.3|13258.7|13257.4|545
1660215900000|2022-08-11 11:05:00|13260.9|13260.2|13252.2|13251.5|13262.7|13262|13251.7|13251|581
1660216200000|2022-08-11 11:10:00|13252.3|13251.3|13257.5|13256.5|13257.5|13256.6|13250.3|13249.6|660
1660216500000|2022-08-11 11:15:00|13257.4|13256.4|13257|13256.3|13257.8|13257.1|13251.9|13251.2|689
1660216800000|2022-08-11 11:20:00|13257.1|13256.4|13259.8|13258.8|13259.8|13259|13256.2|13255.5|637
1660217100000|2022-08-11 11:25:00|13259.9|13258.9|13258.3|13257.6|13260.7|13260|13254.9|13254|623
1660217400000|2022-08-11 11:30:00|13258.4|13257.7|13241.9|13241.2|13258.5|13257.7|13237.5|13236.5|878
1660217700000|2022-08-11 11:35:00|13241.8|13241.1|13235.3|13234.6|13246.3|13245.6|13234.4|13233.7|813
1660218000000|2022-08-11 11:40:00|13235.1|13234.4|13233|13232.3|13238.6|13237.8|13230.2|13229.3|1048
1660218300000|2022-08-11 11:45:00|13233.1|13232.4|13235.6|13234.6|13236.3|13235.3|13229.5|13228.7|988
1660218600000|2022-08-11 11:50:00|13234.9|13234.2|13235.9|13234.9|13239.7|13239|13230.8|13230.1|983
1660218900000|2022-08-11 11:55:00|13235.8|13235.1|13238.2|13237.2|13242.2|13241.3|13235.8|13234.9|921
1660219200000|2022-08-11 12:00:00|13238.4|13237.4|13227.4|13226.7|13238.9|13237.9|13225.6|13224.4|1280
1660219500000|2022-08-11 12:05:00|13227.5|13226.5|13221.9|13221.2|13229|13228.2|13219.1|13218.1|1072
1660219800000|2022-08-11 12:10:00|13222.5|13221.5|13210.9|13209.9|13223.6|13222.9|13209.7|13208.7|1037
1660220100000|2022-08-11 12:15:00|13210.8|13209.8|13211.4|13210.7|13216.8|13215.8|13205.4|13204.7|1113
1660220400000|2022-08-11 12:20:00|13210.6|13209.9|13207.1|13206.4|13214.2|13213.2|13201.5|13200.5|1150
1660220700000|2022-08-11 12:25:00|13207|13206.3|13207.9|13203.3|13210.6|13209|13201.2|13200.5|1012
1660221000000|2022-08-11 12:30:00|13207.6|13203.8|13213.4|13211.9|13216.9|13215.7|13174.5|13172.3|2332
1660221300000|2022-08-11 12:35:00|13212.9|13211.2|13213.9|13212.9|13228.9|13227.5|13212|13210.8|1938
1660221600000|2022-08-11 12:40:00|13214.2|13213.2|13194.9|13194.2|13216.5|13215.5|13193.1|13192|1681
1660221900000|2022-08-11 12:45:00|13195.1|13194.4|13194.7|13193.7|13201.4|13200.2|13181.5|13180.5|1569
1660222200000|2022-08-11 12:50:00|13194.6|13193.6|13201.3|13200.3|13204.9|13203.6|13182.3|13181.3|1623
1660222500000|2022-08-11 12:55:00|13201.1|13200.1|13194.1|13193.1|13204.2|13203.2|13190.5|13189.5|1499
1660222800000|2022-08-11 13:00:00|13194.3|13193.3|13205.4|13204.4|13210.4|13209.4|13190.7|13189.7|1431
1660223100000|2022-08-11 13:05:00|13205.2|13204.2|13197.6|13196.6|13209.4|13208.4|13191.4|13190.4|1194
1660223400000|2022-08-11 13:10:00|13197.5|13196.5|13194.9|13193.9|13205.8|13205|13194|13193.3|1217
1660223700000|2022-08-11 13:15:00|13194.8|13193.8|13204.9|13203.9|13208|13207.1|13192.4|13191.4|1355
1660224000000|2022-08-11 13:20:00|13205|13204|13210.8|13209.8|13217|13216|13203.5|13202.7|1231
1660224300000|2022-08-11 13:25:00|13210.9|13209.9|13214.7|13214|13217.5|13216.8|13210.6|13209.7|1205
1660224600000|2022-08-11 13:30:00|13214.6|13213.9|13226.7|13226|13227.5|13226.5|13211.9|13211.1|1282
1660224900000|2022-08-11 13:35:00|13226.5|13225.7|13211.5|13210.5|13226.7|13225.7|13210.8|13210|1152
1660225200000|2022-08-11 13:40:00|13211.2|13210.4|13202.8|13201.8|13213.6|13212.8|13202.3|13201.4|1235
1660225500000|2022-08-11 13:45:00|13202.9|13201.9|13200.2|13199.2|13207.6|13206.6|13197.8|13197|1121
1660225800000|2022-08-11 13:50:00|13200.3|13199.3|13199.2|13198.2|13203|13202|13188.4|13187.4|1441
1660226100000|2022-08-11 13:55:00|13199.3|13198.3|13211.1|13210.1|13213.3|13211.8|13194.9|13193.9|1363
1660226400000|2022-08-11 14:00:00|13211.6|13209.8|13212.6|13211.6|13222.8|13221.8|13207.9|13206.6|1624
1660226700000|2022-08-11 14:05:00|13212.5|13211.5|13218.3|13217.3|13224.2|13223.4|13211.8|13210.8|1298
1660227000000|2022-08-11 14:10:00|13217.9|13216.9|13238.6|13237.6|13240.3|13239.3|13216.6|13215.9|1414
1660227300000|2022-08-11 14:15:00|13238.5|13237.5|13236.5|13235.5|13239.5|13238.5|13230.4|13229.7|1397
1660227600000|2022-08-11 14:20:00|13236.7|13235.7|13228.6|13227.6|13238.8|13238|13225.9|13225.1|1049
1660227900000|2022-08-11 14:25:00|13228.4|13227.7|13240.3|13239.3|13247.5|13246.5|13227.6|13226.7|1313
1660228200000|2022-08-11 14:30:00|13240.6|13239.6|13254.5|13253.5|13256.1|13255.1|13236.5|13235.5|1245
1660228500000|2022-08-11 14:35:00|13254.6|13253.6|13258.1|13257.1|13262|13261|13253.8|13252.9|1209
1660228800000|2022-08-11 14:40:00|13258.3|13257.6|13264.6|13263.6|13269.4|13268.6|13258.3|13257.5|1414
1660229100000|2022-08-11 14:45:00|13264.7|13263.7|13267.3|13266.6|13267.5|13266.8|13257.2|13256.5|1203
1660229400000|2022-08-11 14:50:00|13267.6|13266.7|13263|13262|13273.3|13272.5|13262.2|13261.3|1385
1660229700000|2022-08-11 14:55:00|13263.1|13262.1|13259.3|13258.6|13263.5|13262.8|13255.5|13254.5|1096
1660230000000|2022-08-11 15:00:00|13259.4|13258.7|13257.6|13256.9|13261.3|13260.6|13254.5|13253.5|974
1660230300000|2022-08-11 15:05:00|13257.5|13256.8|13280.3|13279.3|13286.5|13285.3|13256.9|13256.1|1480
1660230600000|2022-08-11 15:10:00|13279.9|13278.9|13282.1|13281.4|13289.6|13288.6|13278.2|13277.4|1318
1660230900000|2022-08-11 15:15:00|13282.2|13281.2|13276.9|13275.9|13284.8|13283.8|13275.6|13274.6|1061
1660231200000|2022-08-11 15:20:00|13276.6|13275.6|13278.2|13277.2|13282.5|13281.5|13275.8|13274.8|1023
1660231500000|2022-08-11 15:25:00|13278.1|13277.1|13275.8|13274.8|13283.6|13282.8|13275.6|13274.8|903
1660231800000|2022-08-11 15:30:00|13275.5|13275|13267.6|13266.9|13277|13276.3|13266.6|13265.4|931
1660232100000|2022-08-11 15:35:00|13267.8|13266.8|13265.8|13264.8|13269.8|13269|13265.1|13264.1|971
1660232400000|2022-08-11 15:40:00|13265.7|13264.7|13265.3|13264.6|13267.6|13266.9|13262.7|13261.7|816
1660232700000|2022-08-11 15:45:00|13265.2|13264.5|13261.8|13261.1|13267.3|13266.4|13258.9|13257.9|740
1660233000000|2022-08-11 15:50:00|13261.7|13261|13266.2|13265.5|13271.7|13271|13261.7|13261|768
1660233300000|2022-08-11 15:55:00|13266.1|13265.4|13268.7|13268|13270.7|13269.7|13265|13264.3|897
1660233600000|2022-08-11 16:00:00|13268.9|13268.2|13268.9|13267.9|13272.8|13271.8|13266.4|13265.7|739
1660233900000|2022-08-11 16:05:00|13269|13268|13272.4|13271.4|13275|13274.2|13268.5|13267.7|715
1660234200000|2022-08-11 16:10:00|13272.3|13271.3|13269.8|13268.8|13275.1|13274.1|13269.7|13268.7|648
1660234500000|2022-08-11 16:15:00|13269.9|13268.9|13266.9|13265.9|13273.5|13272.8|13266.9|13265.9|638
1660234800000|2022-08-11 16:20:00|13267|13266|13263.3|13262.6|13267.7|13266.9|13263.1|13262.1|769
1660235100000|2022-08-11 16:25:00|13263.2|13262.5|13265|13264.3|13266.8|13266|13261.1|13260.3|607
1660235400000|2022-08-11 16:30:00|13265.1|13264.4|13265|13264.3|13266.3|13265.6|13262.3|13261.6|598
1660235700000|2022-08-11 16:35:00|13265.3|13264.6|13273.8|13273.1|13274.5|13273.6|13265|13264.2|681
1660236000000|2022-08-11 16:40:00|13273.7|13273|13276.5|13275.8|13277.4|13276.5|13273.6|13272.8|524
1660236300000|2022-08-11 16:45:00|13276.4|13275.7|13279.9|13278.9|13280.2|13279.3|13275.7|13274.9|735
1660236600000|2022-08-11 16:50:00|13280|13279|13281.3|13280.6|13283.6|13282.8|13277.6|13276.8|759
1660236900000|2022-08-11 16:55:00|13281.2|13280.5|13278.6|13277.6|13282.5|13281.8|13278.4|13277.6|604
1660237200000|2022-08-11 17:00:00|13278.3|13277.4|13284.1|13283.1|13286.2|13285.4|13275.7|13274.9|1000
1660237500000|2022-08-11 17:05:00|13283.9|13283.2|13287.1|13286.4|13287.2|13286.4|13281.9|13281.2|639
1660237800000|2022-08-11 17:10:00|13287|13286.3|13287.4|13286.7|13289.6|13288.9|13285.3|13284.5|891
1660238100000|2022-08-11 17:15:00|13287.3|13286.3|13286.8|13286.1|13288.8|13287.8|13284.4|13283.4|681
1660238400000|2022-08-11 17:20:00|13286.7|13286|13281.8|13280.8|13287.4|13286.5|13278.2|13277.5|611
1660238700000|2022-08-11 17:25:00|13281.7|13280.7|13286.2|13285.5|13286.3|13285.6|13280.7|13280|593
1660239000000|2022-08-11 17:30:00|13286.1|13285.4|13295.4|13294.7|13297.1|13296.3|13286.1|13285.4|849
1660239300000|2022-08-11 17:35:00|13295.5|13294.8|13292.4|13291.7|13295.8|13295.1|13291.7|13291|655
1660239600000|2022-08-11 17:40:00|13292.3|13291.6|13293.4|13292.7|13294.7|13294|13291.1|13290.4|391
1660239900000|2022-08-11 17:45:00|13293.3|13292.6|13296.5|13295.8|13299.4|13298.7|13292.4|13291.7|626
1660240200000|2022-08-11 17:50:00|13296.6|13295.9|13302|13301.3|13302.3|13301.6|13296|13295.3|588
1660240500000|2022-08-11 17:55:00|13302.1|13301.4|13301.3|13300.6|13304.5|13303.8|13300.4|13299.7|681
1660240800000|2022-08-11 18:00:00|13301.4|13300.7|13303.1|13302.4|13305.4|13304.7|13301.4|13300.7|605
1660241100000|2022-08-11 18:05:00|13303.2|13302.5|13305.4|13304.7|13307.7|13306.9|13301.8|13301|597
1660241400000|2022-08-11 18:10:00|13305.5|13304.8|13305.5|13304.5|13306.4|13305.5|13302.2|13301.4|645
1660241700000|2022-08-11 18:15:00|13305.4|13304.4|13305.7|13304.7|13307.3|13306.3|13303.4|13302.5|750
1660242000000|2022-08-11 18:20:00|13305.6|13304.6|13305.2|13304.2|13309.5|13308.5|13304.6|13303.9|693
1660242300000|2022-08-11 18:25:00|13305.3|13304.3|13307.3|13306.6|13308.1|13307.4|13305.2|13304.2|485
1660242600000|2022-08-11 18:30:00|13307.2|13306.5|13305.7|13304.7|13311.3|13310.6|13305.4|13304.5|711
1660242900000|2022-08-11 18:35:00|13305.2|13304.5|13309.9|13309.2|13310.2|13309.4|13304.7|13303.7|759
1660243200000|2022-08-11 18:40:00|13309.8|13309.1|13304.1|13303.1|13309.9|13309.2|13303.8|13303|676
1660243500000|2022-08-11 18:45:00|13304.2|13303.2|13298.9|13298.2|13305.6|13304.6|13297.3|13296.6|800
1660243800000|2022-08-11 18:50:00|13298.8|13298.1|13296.8|13295.8|13301.3|13300.3|13296.8|13295.8|567
1660244100000|2022-08-11 18:55:00|13296.5|13295.5|13293.4|13292.7|13297.5|13296.8|13293|13292.3|728
1660244400000|2022-08-11 19:00:00|13293.3|13292.6|13294.6|13293.6|13297.3|13296.6|13293.2|13292.5|794
1660244700000|2022-08-11 19:05:00|13294.5|13293.5|13294.2|13293.5|13296.5|13295.8|13293.6|13292.8|623
1660245000000|2022-08-11 19:10:00|13294.3|13293.6|13299.2|13298.5|13300|13299.1|13293.4|13292.6|598
1660245300000|2022-08-11 19:15:00|13299.1|13298.4|13296.1|13295.4|13299.8|13298.9|13295|13294.2|554
1660245600000|2022-08-11 19:20:00|13296.2|13295.2|13296.8|13296.1|13297.2|13296.3|13294.1|13293.2|364
1660245900000|2022-08-11 19:25:00|13296.9|13296.2|13294.9|13293.9|13297.1|13296.4|13293.8|13293.1|460
1660246200000|2022-08-11 19:30:00|13294.8|13293.8|13294.9|13293.9|13297.1|13296.2|13294.5|13293.6|384
1660246500000|2022-08-11 19:35:00|13294.8|13293.8|13297.3|13296.6|13299|13298.3|13294.8|13293.8|394
1660246800000|2022-08-11 19:40:00|13297.4|13296.7|13298.7|13298|13299|13298.1|13297|13296.1|394
1660247100000|2022-08-11 19:45:00|13298.6|13297.9|13306.9|13305.9|13307.8|13306.8|13297.6|13296.8|504
1660247400000|2022-08-11 19:50:00|13306.8|13305.8|13311.3|13310.6|13311.8|13310.9|13306.7|13305.6|495
1660247700000|2022-08-11 19:55:00|13311.2|13310.5|13312|13311|13314.1|13313.3|13309.2|13308.3|688
1660248000000|2022-08-11 20:00:00|13311.9|13310.9|13311.5|13310.5|13313.6|13312.6|13309.8|13308.8|343
1660248300000|2022-08-11 20:05:00|13311.4|13310.4|13307.6|13306.6|13312.4|13311.5|13307|13305.5|509
1660248600000|2022-08-11 20:10:00|13307.4|13306.4|13306.1|13305.1|13310.4|13309.4|13305.8|13304.7|476
1660248900000|2022-08-11 20:15:00|13306|13305|13305.8|13304.8|13306.9|13306.2|13305.7|13304.6|279
1660249200000|2022-08-11 20:20:00|13305.9|13304.9|13304.1|13303.4|13306.3|13305.3|13303.7|13302.8|191
1660249500000|2022-08-11 20:25:00|13304|13303.3|13306.7|13305.7|13306.9|13306|13304|13303.3|134
1660249800000|2022-08-11 20:30:00|13307.1|13306.1|13302.9|13301.9|13307.1|13306.1|13302.7|13301.8|163
1660250100000|2022-08-11 20:35:00|13302.8|13301.8|13302.8|13301.8|13302.8|13302|13301.2|13300.1|199
1660250400000|2022-08-11 20:40:00|13303.1|13301.5|13303.2|13302.2|13303.4|13302.4|13300.9|13300.1|218
1660250700000|2022-08-11 20:45:00|13303.5|13302|13304.5|13302.9|13305|13303.5|13303|13301.6|559
1660251000000|2022-08-11 20:50:00|13304.4|13302.7|13299.4|13297.5|13304.4|13302.8|13299.3|13297.4|686
1660251300000|2022-08-11 20:55:00|13299.7|13297.8|13306.4|13300.4|13307.1|13301.1|13297.4|13293.1|828
1660251600000|2022-08-11 21:00:00|13306.5|13300.5|13308.1|13302.1|13308.3|13302.3|13306.3|13300.3|33
1660251900000|2022-08-11 21:05:00|13307.3|13301.3|13304.4|13298.4|13308.7|13302.7|13304.4|13298.4|93
1660252200000|2022-08-11 21:10:00|13304.1|13298.1|13305.9|13299.9|13307.3|13301.3|13303.4|13297.6|697
1660252500000|2022-08-11 21:15:00|13305.6|13299.6|13303.9|13297.9|13306.4|13300.4|13303.7|13297.7|136
1660252800000|2022-08-11 21:20:00|13304|13298|13303.1|13297.1|13304|13298.4|13299|13293|613
1660253100000|2022-08-11 21:25:00|13303|13297|13301.9|13297.9|13303.6|13299|13300.7|13296.9|343
1660253400000|2022-08-11 21:30:00|13302.4|13298.3|13303.3|13299.8|13304.9|13300.1|13301.7|13297.5|287
1660253700000|2022-08-11 21:35:00|13303.9|13299.6|13303|13300.2|13304.7|13300.3|13302.9|13298.5|254
1660254000000|2022-08-11 21:40:00|13303.3|13299.7|13303|13299.8|13304.7|13300.3|13302.8|13298|818
1660254300000|2022-08-11 21:45:00|13302.9|13299.4|13303.3|13299.8|13304.7|13300.5|13302.3|13298.7|366
1660254600000|2022-08-11 21:50:00|13303.5|13299.9|13303.1|13299.4|13304.6|13300|13302.8|13298.4|468
1660254900000|2022-08-11 21:55:00|13303.2|13299.6|13303.4|13299.5|13304.3|13300.1|13302.5|13298.6|290
1660255200000|2022-08-11 22:00:00|13303.5|13299.3|13293|13289.9|13304.3|13301.2|13292.5|13289.2|1057
1660255500000|2022-08-11 22:05:00|13292.9|13290.4|13292.8|13290.9|13295|13292.8|13292.1|13290.2|454
1660255800000|2022-08-11 22:10:00|13293.2|13291.3|13290.2|13287.8|13296|13293.9|13289.7|13287.3|890
1660256100000|2022-08-11 22:15:00|13290.1|13287.9|13291.7|13289.5|13292.2|13290.4|13289.9|13287.9|936
1660256400000|2022-08-11 22:20:00|13291.8|13289.4|13291.1|13288.7|13293.3|13291.6|13290.2|13287.9|858
1660256700000|2022-08-11 22:25:00|13291|13288.8|13290.1|13288.5|13293.5|13291.9|13289.3|13288.1|976
1660257000000|2022-08-11 22:30:00|13290|13288.4|13294.3|13292.6|13295.6|13293.6|13289.3|13288.2|1015
1660257300000|2022-08-11 22:35:00|13294.4|13292.7|13294.2|13292.6|13296.6|13294.7|13293.1|13291.6|823
1660257600000|2022-08-11 22:40:00|13295|13293|13294.5|13293.5|13296.4|13295.2|13293.5|13291.9|686
1660257900000|2022-08-11 22:45:00|13295|13294|13296.3|13294.6|13296.8|13295.4|13293.7|13292.4|608
1660258200000|2022-08-11 22:50:00|13296|13294.7|13299.1|13297.4|13299.5|13298|13296|13294.5|624
1660258500000|2022-08-11 22:55:00|13299|13297.7|13296.1|13294.2|13300|13298.5|13289.3|13288.1|548
1660258800000|2022-08-11 23:00:00|13296.3|13294.1|13298.8|13297.8|13300.3|13299|13295.7|13294.1|569
1660259100000|2022-08-11 23:05:00|13299.1|13297.3|13302.1|13301.1|13302.5|13301.3|13298.9|13297.3|493
1660259400000|2022-08-11 23:10:00|13302.2|13301.2|13303.8|13302.8|13306|13304.8|13301.8|13300.6|573
1660259700000|2022-08-11 23:15:00|13304.1|13302.5|13306|13305|13306.6|13305.6|13303.9|13302.3|498
1660260000000|2022-08-11 23:20:00|13306.1|13305.1|13307.2|13305.4|13308.4|13306.6|13305.5|13303.8|790
1660260300000|2022-08-11 23:25:00|13307.3|13305.5|13307.1|13305.5|13308.4|13306.7|13306.1|13304.8|738
1660260600000|2022-08-11 23:30:00|13306.5|13305.4|13309.2|13307.5|13309.5|13308.8|13305.2|13303.9|703
1660260900000|2022-08-11 23:35:00|13309.1|13307.8|13308.5|13307.5|13309.9|13308.6|13306.4|13305.1|653
1660261200000|2022-08-11 23:40:00|13308.4|13307.4|13309.8|13308.8|13311.6|13310.4|13307.6|13306.6|738
1660261500000|2022-08-11 23:45:00|13309.9|13308.9|13309.5|13307.9|13312.5|13311.4|13308.2|13306.9|816
1660261800000|2022-08-11 23:50:00|13309.1|13308.1|13299.7|13298.7|13309.4|13308.1|13298.8|13297.2|858
1660262100000|2022-08-11 23:55:00|13300|13299|13302.3|13300.6|13302.6|13300.8|13296.8|13295.6|852
1660262400000|2022-08-12 00:00:00|13302.6|13301.1|13302.8|13301.8|13307.8|13306.5|13291.1|13289.5|1534
1660262700000|2022-08-12 00:05:00|13302.9|13301.9|13318.4|13317.4|13319.9|13318.5|13302.9|13301.9|1391
1660263000000|2022-08-12 00:10:00|13318.5|13317.5|13323.1|13322.1|13323.9|13322.9|13314.6|13313.6|1052
1660263300000|2022-08-12 00:15:00|13323.5|13322.5|13320.9|13319.9|13327.7|13326.5|13319.8|13318.5|1127
1660263600000|2022-08-12 00:20:00|13321.2|13319.7|13321.7|13320.7|13324|13323|13319|13317.6|972
1660263900000|2022-08-12 00:25:00|13321.6|13320.6|13335.3|13334.3|13335.8|13334.8|13321.6|13320.4|1248
1660264200000|2022-08-12 00:30:00|13335.5|13333.9|13339.1|13338.1|13344|13342.4|13334.6|13333.6|1261
1660264500000|2022-08-12 00:35:00|13339|13338|13344.4|13343.4|13344.9|13344|13337.1|13335.9|1013
1660264800000|2022-08-12 00:40:00|13344.3|13343.3|13333.8|13332.8|13344.6|13343.6|13333.4|13332.4|936
1660265100000|2022-08-12 00:45:00|13333.9|13332.9|13341.3|13340.3|13341.7|13340.9|13333.8|13332.8|628
1660265400000|2022-08-12 00:50:00|13341.1|13340.1|13327.9|13325.9|13341.1|13340.1|13327.3|13325.4|1366
1660265700000|2022-08-12 00:55:00|13327.7|13325.7|13328.5|13326.8|13331.7|13330.7|13325.3|13324.3|1240
1660266000000|2022-08-12 01:00:00|13328.3|13326.7|13321.2|13320.2|13332.6|13331.6|13319|13318|937
1660266300000|2022-08-12 01:05:00|13321.4|13320.4|13324.8|13323.8|13327.2|13326.2|13320.6|13319.7|859
1660266600000|2022-08-12 01:10:00|13324.7|13323.7|13319.5|13317.9|13326.1|13325.3|13317.3|13316.3|900
1660266900000|2022-08-12 01:15:00|13319.4|13317.8|13325.3|13324.3|13326.2|13325.2|13317.1|13316.1|750
1660267200000|2022-08-12 01:20:00|13325.5|13324.5|13326.4|13325.4|13327.2|13326.3|13322.7|13321.7|816
1660267500000|2022-08-12 01:25:00|13326.5|13325.5|13321.2|13320.2|13329|13327.9|13317.4|13316.4|849
1660267800000|2022-08-12 01:30:00|13321.3|13320.3|13327.2|13326.2|13329.1|13328.1|13321.2|13320.3|933
1660268100000|2022-08-12 01:35:00|13327.1|13326.1|13326.6|13325.6|13328.1|13327.1|13323.6|13322.7|832
1660268400000|2022-08-12 01:40:00|13326.5|13325.5|13328.8|13327.8|13329.8|13328.9|13324.1|13323.1|724
1660268700000|2022-08-12 01:45:00|13328.9|13327.9|13337|13336|13337|13336.1|13328.9|13327.9|934
1660269000000|2022-08-12 01:50:00|13336.9|13335.9|13338.5|13337.5|13339.7|13338.5|13336.2|13335.2|789
1660269300000|2022-08-12 01:55:00|13338.4|13337.8|13331.4|13330.4|13338.9|13337.9|13331.1|13330.1|703
1660269600000|2022-08-12 02:00:00|13331.5|13330.5|13339.1|13338.1|13339.3|13338.1|13330.5|13329.5|709
1660269900000|2022-08-12 02:05:00|13339|13338|13337|13336|13340.3|13339.4|13334.8|13333.8|655
1660270200000|2022-08-12 02:10:00|13336.9|13335.9|13334.1|13333.1|13338.5|13337.5|13334|13333|652
1660270500000|2022-08-12 02:15:00|13334|13333|13335.8|13334.8|13339.5|13338.5|13333.9|13332.9|726
1660270800000|2022-08-12 02:20:00|13335.9|13334.9|13336.8|13335.8|13338.3|13337.5|13334|13333|559
1660271100000|2022-08-12 02:25:00|13336.9|13335.9|13338.4|13337.4|13339.2|13338.5|13335.2|13334.2|659
1660271400000|2022-08-12 02:30:00|13338.3|13337.3|13347.9|13346.9|13349.5|13348.5|13337.5|13336.5|597
1660271700000|2022-08-12 02:35:00|13347.8|13346.8|13349.2|13348.5|13350|13349.1|13345.1|13344.2|902
1660272000000|2022-08-12 02:40:00|13349.1|13348.4|13345.8|13344.8|13349.4|13348.5|13343.8|13342.9|603
1660272300000|2022-08-12 02:45:00|13345.7|13345|13344.8|13343.8|13346.7|13345.8|13341.9|13341|684
1660272600000|2022-08-12 02:50:00|13344.7|13343.7|13343.1|13342.1|13346.6|13345.6|13342.2|13341.2|638
1660272900000|2022-08-12 02:55:00|13343.4|13342.7|13344.8|13343.8|13344.9|13344|13341.1|13340.1|599
1660273200000|2022-08-12 03:00:00|13344.9|13343.9|13340.9|13339.9|13345.8|13344.9|13339.9|13338.9|562
1660273500000|2022-08-12 03:05:00|13340.8|13339.8|13339.4|13338.4|13344.2|13343.2|13339.3|13338.3|669
1660273800000|2022-08-12 03:10:00|13339.3|13338.3|13335.3|13334.3|13340.5|13339.5|13335.1|13334.1|591
1660274100000|2022-08-12 03:15:00|13335.4|13334.4|13330.5|13329.5|13337.1|13336.1|13330|13329.2|759
1660274400000|2022-08-12 03:20:00|13330.2|13329.2|13331.5|13330.5|13332.3|13331.2|13327.4|13326.4|606
1660274700000|2022-08-12 03:25:00|13331.4|13330.4|13333.9|13332.9|13334.4|13333.5|13331.3|13330.3|342
1660275000000|2022-08-12 03:30:00|13334|13333|13333.3|13332.3|13338|13337.2|13333|13332|651
1660275300000|2022-08-12 03:35:00|13333.1|13332.1|13331.4|13330.4|13334.6|13333.9|13329.9|13328.9|605
1660275600000|2022-08-12 03:40:00|13331.6|13330.6|13328.2|13327.2|13331.8|13331|13325.6|13324.6|617
1660275900000|2022-08-12 03:45:00|13328.4|13327.4|13328.7|13327.7|13329.9|13328.7|13328.1|13327.1|469
1660276200000|2022-08-12 03:50:00|13328.8|13327.8|13328.5|13327.5|13331.6|13330.6|13328.3|13327.3|443
1660276500000|2022-08-12 03:55:00|13328.4|13327.4|13329.1|13327.5|13329.7|13328.6|13327.8|13326.8|499
1660276800000|2022-08-12 04:00:00|13328.8|13327.8|13328.6|13327.6|13334.7|13333.7|13328.3|13327.3|551
1660277100000|2022-08-12 04:05:00|13329.2|13328.2|13317.9|13316.9|13330.5|13329.5|13315.9|13315|812
1660277400000|2022-08-12 04:10:00|13317.5|13316.5|13320.6|13319.6|13320.6|13319.6|13317|13315.9|797
1660277700000|2022-08-12 04:15:00|13320.7|13319.7|13316.3|13315.3|13321.8|13320.9|13316|13315.2|707
1660278000000|2022-08-12 04:20:00|13316.2|13315.2|13318.7|13318|13319.3|13318.3|13310|13309|708
1660278300000|2022-08-12 04:25:00|13318.9|13317.9|13315.7|13314.7|13319|13318.2|13312.7|13311.7|646
1660278600000|2022-08-12 04:30:00|13315.6|13314.6|13315.2|13314.2|13319.1|13318.1|13313.3|13312.1|821
1660278900000|2022-08-12 04:35:00|13315.3|13314.3|13317|13316.3|13317.2|13316.3|13312.7|13312|533
1660279200000|2022-08-12 04:40:00|13317.1|13316.4|13323.4|13322.4|13324.1|13322.7|13315.4|13314.7|729
1660279500000|2022-08-12 04:45:00|13323.5|13322.5|13323.8|13323.1|13323.9|13323.2|13320|13319.3|562
1660279800000|2022-08-12 04:50:00|13324|13323.3|13322.7|13322|13324.4|13323.5|13320.5|13319.5|608
1660280100000|2022-08-12 04:55:00|13322.8|13322.1|13325.2|13324.2|13325.3|13324.5|13320.8|13319.9|739
1660280400000|2022-08-12 05:00:00|13325.3|13324.3|13324.8|13323.8|13326.2|13325.4|13323.9|13322.9|547
1660280700000|2022-08-12 05:05:00|13325|13324|13325.9|13324.9|13329.1|13328.4|13324.8|13324|639
1660281000000|2022-08-12 05:10:00|13325.8|13324.8|13327.2|13326.5|13329.2|13328.3|13325.6|13324.8|552
1660281300000|2022-08-12 05:15:00|13327.1|13326.4|13322.4|13321.4|13328.4|13327.6|13322.1|13321.1|572
1660281600000|2022-08-12 05:20:00|13322.5|13321.5|13320.2|13319.2|13323.2|13322.3|13319.7|13318.8|625
1660281900000|2022-08-12 05:25:00|13320.3|13319.3|13319.1|13318.4|13321.2|13320.5|13316.8|13315.8|542
1660282200000|2022-08-12 05:30:00|13319|13318.3|13315.2|13314.2|13320|13318.8|13313.6|13312.7|400
1660282500000|2022-08-12 05:35:00|13315.3|13314.3|13311.3|13310.3|13315.9|13315|13310.7|13309.7|525
1660282800000|2022-08-12 05:40:00|13311.4|13310.4|13311.8|13310.8|13312.8|13311.8|13310.2|13309.2|453
1660283100000|2022-08-12 05:45:00|13311.9|13310.9|13309.9|13308.9|13312.2|13311.4|13307.7|13306.8|510
1660283400000|2022-08-12 05:50:00|13309.8|13308.8|13317.7|13316.7|13317.7|13316.8|13308.8|13307.9|479
1660283700000|2022-08-12 05:55:00|13317.6|13316.6|13319.1|13318.1|13320.5|13319.5|13317.1|13316.2|822
1660284000000|2022-08-12 06:00:00|13319.6|13318.6|13329.1|13328.1|13330.1|13328.8|13314.4|13313.2|1188
1660284300000|2022-08-12 06:05:00|13329|13328|13328.9|13328.2|13330.1|13329.2|13325.5|13324.5|1013
1660284600000|2022-08-12 06:10:00|13328.8|13328.1|13324.8|13323.8|13328.9|13328.2|13323.2|13322.2|821
1660284900000|2022-08-12 06:15:00|13324.6|13323.9|13322|13321|13326.3|13325.3|13321|13320|674
1660285200000|2022-08-12 06:20:00|13321.9|13321.2|13326.1|13325.4|13326.4|13325.7|13321.7|13320.9|576
1660285500000|2022-08-12 06:25:00|13326|13325.3|13335.4|13334.4|13336.2|13335.2|13325.2|13324.5|880
1660285800000|2022-08-12 06:30:00|13335.5|13334.5|13338.4|13337.4|13339.9|13339.1|13332.2|13331.5|784
1660286100000|2022-08-12 06:35:00|13338.3|13337.3|13337.2|13336.5|13339.8|13339|13335.4|13334.7|730
1660286400000|2022-08-12 06:40:00|13337.3|13336.6|13329.6|13328.6|13337.9|13337.2|13328.1|13327.2|719
1660286700000|2022-08-12 06:45:00|13329.7|13328.7|13327.4|13326.7|13330.3|13329.6|13324.8|13324.1|693
1660287000000|2022-08-12 06:50:00|13327.2|13326.5|13327.2|13326.5|13329.2|13328.2|13324.6|13323.6|727
1660287300000|2022-08-12 06:55:00|13327.3|13326.6|13333.6|13332.9|13334.9|13334|13326.5|13325.7|830
1660287600000|2022-08-12 07:00:00|13333.7|13333|13336.2|13335.2|13338.5|13337.6|13330.4|13329.4|1147
1660287900000|2022-08-12 07:05:00|13336.1|13335.1|13337.2|13336.2|13344.8|13343.6|13335|13334|1080
1660288200000|2022-08-12 07:10:00|13337.3|13336.3|13327|13326|13337.6|13336.9|13322|13321|1188
1660288500000|2022-08-12 07:15:00|13326.9|13325.9|13323.8|13323.1|13328.5|13327.5|13321.8|13320.8|995
1660288800000|2022-08-12 07:20:00|13323.7|13323|13323.4|13322.4|13332.1|13331.1|13321.6|13320.4|857
1660289100000|2022-08-12 07:25:00|13323.3|13322.3|13332.4|13331.7|13333.1|13332|13318.6|13317.6|1037
1660289400000|2022-08-12 07:30:00|13332.5|13331.8|13337.9|13336.2|13339.6|13338.4|13332.1|13330.9|1201
1660289700000|2022-08-12 07:35:00|13337.5|13336.5|13336.5|13335.5|13342.9|13342|13335.8|13334.8|1017
1660290000000|2022-08-12 07:40:00|13336.6|13335.6|13331.9|13331.2|13339|13338|13330.9|13330.1|1007
1660290300000|2022-08-12 07:45:00|13331.7|13331|13333.9|13332.9|13336.5|13335.5|13330.9|13330.2|979
1660290600000|2022-08-12 07:50:00|13334|13333|13331|13330.3|13337.1|13336.4|13330|13329.2|830
1660290900000|2022-08-12 07:55:00|13330.9|13330.2|13326.8|13325.8|13333.3|13332.4|13325.9|13325.2|969
1660291200000|2022-08-12 08:00:00|13326.9|13326.2|13326.7|13326|13329.4|13328.4|13320.9|13320.1|902
1660291500000|2022-08-12 08:05:00|13326.6|13325.9|13324.4|13323.4|13330.9|13329.9|13323.4|13322.5|836
1660291800000|2022-08-12 08:10:00|13324.3|13323.3|13323.2|13322.2|13325.9|13325.2|13320.9|13319.9|858
1660292100000|2022-08-12 08:15:00|13323|13322|13327.2|13326.5|13328.8|13327.8|13323|13322|815
1660292400000|2022-08-12 08:20:00|13327|13326.3|13332.1|13331.1|13333.3|13332.3|13326.1|13325.2|806
1660292700000|2022-08-12 08:25:00|13331.7|13331|13333.8|13333.1|13336.9|13335.9|13329.7|13329|811
1660293000000|2022-08-12 08:30:00|13333.9|13332.9|13333.2|13332.2|13334.7|13333.8|13331|13330.2|716
1660293300000|2022-08-12 08:35:00|13333.5|13332.5|13329|13328|13334.1|13333.2|13327.8|13327|906
1660293600000|2022-08-12 08:40:00|13328.9|13327.9|13328.9|13328.2|13331.5|13330.6|13327.8|13326.7|809
1660293900000|2022-08-12 08:45:00|13328.8|13327.8|13319.6|13318.9|13328.8|13328|13317.3|13316.3|965
1660294200000|2022-08-12 08:50:00|13319.7|13319|13323.3|13322.6|13325.9|13325.2|13318.1|13317.1|787
1660294500000|2022-08-12 08:55:00|13323.1|13322.4|13323.9|13323.2|13327.8|13327|13321.2|13320.5|782
1660294800000|2022-08-12 09:00:00|13324|13323.3|13326.7|13326|13327.8|13327|13323.6|13322.6|709
1660295100000|2022-08-12 09:05:00|13326.6|13325.9|13329.6|13328.9|13331.1|13330.4|13325.7|13324.9|618
1660295400000|2022-08-12 09:10:00|13329.7|13329|13333|13332.3|13333.2|13332.3|13328.2|13327.5|531
1660295700000|2022-08-12 09:15:00|13332.4|13331.7|13330.6|13329.9|13332.4|13331.7|13327.8|13326.9|597
1660296000000|2022-08-12 09:20:00|13330.8|13329.8|13329.2|13328.2|13330.8|13330.1|13327.7|13327|585
1660296300000|2022-08-12 09:25:00|13329.1|13328.1|13332.8|13332.1|13334.1|13333.2|13328.7|13328|650
1660296600000|2022-08-12 09:30:00|13333|13332|13334.5|13333.8|13335.5|13334.8|13331.8|13330.9|647
1660296900000|2022-08-12 09:35:00|13334.4|13333.7|13342|13341.3|13345.2|13344.1|13334.3|13333.6|687
1660297200000|2022-08-12 09:40:00|13342.1|13341.4|13338.8|13338.1|13344.1|13343.2|13338.8|13337.9|743
1660297500000|2022-08-12 09:45:00|13339|13338.3|13342.7|13342|13343.1|13342.4|13338.7|13337.8|684
1660297800000|2022-08-12 09:50:00|13342.8|13342.1|13343.9|13343.2|13348.3|13347.4|13342.7|13342|695
1660298100000|2022-08-12 09:55:00|13343.8|13343.1|13347.9|13347.2|13348.8|13348.1|13341.1|13340.4|684
1660298400000|2022-08-12 10:00:00|13347.7|13347|13338|13337.3|13348.2|13347.3|13337.3|13336.4|984
1660298700000|2022-08-12 10:05:00|13338.1|13337.4|13344.5|13343.8|13345|13344.3|13335.4|13334.6|812
1660299000000|2022-08-12 10:10:00|13344.4|13343.7|13357.4|13356.4|13359.1|13357.9|13339.9|13339.1|995
1660299300000|2022-08-12 10:15:00|13357.7|13356.1|13360.8|13359.8|13366.2|13365.1|13355.2|13354.5|952
1660299600000|2022-08-12 10:20:00|13361.9|13361.2|13357.8|13357.1|13362.9|13361.9|13353.3|13352.4|805
1660299900000|2022-08-12 10:25:00|13357.9|13357.2|13351.6|13350.9|13358|13357.2|13350.3|13349.6|679
1660300200000|2022-08-12 10:30:00|13351.5|13350.8|13353|13352|13355.4|13354.6|13351.1|13350.2|830
1660300500000|2022-08-12 10:35:00|13353.7|13352.7|13353.5|13352.8|13357.1|13356.1|13352.5|13351.8|773
1660300800000|2022-08-12 10:40:00|13353.7|13352.7|13355.2|13354.5|13356|13355.2|13347|13345.6|877
1660301100000|2022-08-12 10:45:00|13355.3|13354.6|13370.4|13369.4|13373.2|13372.2|13354.5|13353.5|904
1660301400000|2022-08-12 10:50:00|13370.3|13369.3|13363.5|13362.5|13370.6|13369.9|13360.3|13359.1|752
1660301700000|2022-08-12 10:55:00|13363.6|13362.6|13361.3|13360.3|13369.5|13368.7|13360.8|13359.9|642
1660302000000|2022-08-12 11:00:00|13361.4|13360.4|13363.4|13362.7|13364.6|13363.8|13359.4|13358.7|794
1660302300000|2022-08-12 11:05:00|13363.2|13362.5|13356.3|13355.6|13364.3|13363.4|13354.9|13354.2|905
1660302600000|2022-08-12 11:10:00|13355.8|13355.1|13361.8|13361.1|13362.6|13361.8|13353.1|13352.4|877
1660302900000|2022-08-12 11:15:00|13362|13361|13366.3|13365.3|13368.1|13367.4|13359.4|13358.7|742
1660303200000|2022-08-12 11:20:00|13366.2|13365.2|13381.5|13380.8|13385.4|13384.3|13366.2|13365.2|1094
1660303500000|2022-08-12 11:25:00|13381.7|13380.7|13380.1|13379.1|13382.4|13381.7|13377.4|13376.4|982
1660303800000|2022-08-12 11:30:00|13379.7|13379|13377.1|13376.4|13382.3|13381.3|13375.4|13374.5|869
1660304100000|2022-08-12 11:35:00|13377.2|13376.5|13385|13384.3|13385.7|13384.7|13375.3|13374.6|790
1660304400000|2022-08-12 11:40:00|13384.9|13384.2|13383.1|13382.4|13389.8|13389.1|13381.4|13380.5|857
1660304700000|2022-08-12 11:45:00|13383.5|13382.5|13375.6|13374.6|13385.2|13384.2|13374.4|13373.4|792
1660305000000|2022-08-12 11:50:00|13375.5|13374.5|13375.3|13374.6|13380|13379.3|13374.5|13373.5|852
1660305300000|2022-08-12 11:55:00|13375.2|13374.5|13382.7|13382|13383.3|13382.6|13374|13373.3|772
1660305600000|2022-08-12 12:00:00|13382.9|13381.9|13383.2|13382.5|13389.1|13388.4|13379.2|13378.2|989
1660305900000|2022-08-12 12:05:00|13383|13382.3|13377.4|13376.7|13384.6|13383.9|13375.5|13374.6|843
1660306200000|2022-08-12 12:10:00|13377.5|13376.8|13367.2|13366.5|13378.2|13377.5|13363.1|13362.1|1008
1660306500000|2022-08-12 12:15:00|13367.3|13366.6|13358|13357|13368.6|13367.6|13353.1|13352.3|1136
1660306800000|2022-08-12 12:20:00|13357.5|13356.5|13349.7|13349|13361.4|13360.6|13345.2|13344.2|1213
1660307100000|2022-08-12 12:25:00|13350|13349.3|13357.7|13356.7|13361.8|13360.9|13349.8|13348.8|1128
1660307400000|2022-08-12 12:30:00|13357.8|13356.8|13365.2|13364.2|13366|13365|13354.1|13353.3|1140
1660307700000|2022-08-12 12:35:00|13365.1|13364.1|13361.7|13360.7|13366.9|13366.2|13360.4|13359.1|1038
1660308000000|2022-08-12 12:40:00|13361.4|13360.4|13374.9|13374.2|13376.4|13375.5|13360.4|13359.4|1175
1660308300000|2022-08-12 12:45:00|13374.8|13374.1|13384|13383.3|13385.4|13384.4|13371.1|13370.2|1380
1660308600000|2022-08-12 12:50:00|13384.1|13383.1|13375.2|13374.2|13384.6|13383.6|13372.6|13371.6|1235
1660308900000|2022-08-12 12:55:00|13375.4|13374.4|13369.2|13368.5|13379.3|13378.6|13369.2|13368.3|978
1660309200000|2022-08-12 13:00:00|13369.1|13368.4|13364.8|13364.1|13369.4|13368.5|13362.1|13361.2|1158
1660309500000|2022-08-12 13:05:00|13364.9|13364.2|13374.2|13373.2|13374.9|13373.6|13360.9|13360.2|1076
1660309800000|2022-08-12 13:10:00|13374.1|13373.1|13367.7|13366.7|13377.1|13376.2|13366.9|13366.2|934
1660310100000|2022-08-12 13:15:00|13367.6|13366.6|13362.6|13361.6|13367.7|13366.8|13356.9|13355.9|1012
1660310400000|2022-08-12 13:20:00|13362.5|13361.5|13354.9|13354.2|13364|13363.2|13354.2|13353.2|894
1660310700000|2022-08-12 13:25:00|13355|13354.3|13363.1|13362.1|13365.4|13364.5|13352.9|13352.2|1160
1660311000000|2022-08-12 13:30:00|13363.3|13362.3|13364|13363|13370.3|13369.3|13357.9|13356.9|1158
1660311300000|2022-08-12 13:35:00|13363.9|13362.9|13370.4|13369.4|13370.5|13369.5|13361.5|13360.5|1001
1660311600000|2022-08-12 13:40:00|13370.6|13369.6|13367.6|13366.6|13371.2|13370.2|13361.5|13360.7|1147
1660311900000|2022-08-12 13:45:00|13367.7|13366.7|13355|13354.3|13367.7|13366.7|13353.5|13352.6|1037
1660312200000|2022-08-12 13:50:00|13354.9|13354.2|13351.4|13350.4|13358.4|13357.7|13349.4|13348.7|1042
1660312500000|2022-08-12 13:55:00|13351.3|13350.3|13349.7|13345.9|13353.7|13352.7|13346.4|13345.4|980
1660312800000|2022-08-12 14:00:00|13349.5|13346|13380.2|13379.5|13389|13386.7|13349.5|13346|2175
1660313100000|2022-08-12 14:05:00|13380.3|13379.3|13369.3|13368.3|13383.5|13382.8|13361.1|13359.8|1696
1660313400000|2022-08-12 14:10:00|13369.5|13368.5|13362.3|13361.3|13371.4|13370.7|13352.7|13351.7|1527
1660313700000|2022-08-12 14:15:00|13362.4|13361.4|13365.8|13364.8|13368.5|13367.5|13355.4|13354.6|1376
1660314000000|2022-08-12 14:20:00|13365.9|13364.9|13368.9|13368.2|13375|13374|13365.1|13364.2|1394
1660314300000|2022-08-12 14:25:00|13369|13368|13373|13372.3|13377.2|13376.3|13366.9|13365.9|1348
1660314600000|2022-08-12 14:30:00|13373.3|13372.6|13350.2|13349.2|13373.9|13373.1|13344.4|13343.2|1578
1660314900000|2022-08-12 14:35:00|13350.5|13349.5|13367.2|13366.2|13367.9|13367|13350.5|13349.5|1415
1660315200000|2022-08-12 14:40:00|13367.1|13366.1|13363.6|13362.6|13368.8|13367.9|13360.7|13359.7|1224
1660315500000|2022-08-12 14:45:00|13363.5|13362.5|13362.6|13361.6|13365.4|13364.4|13358.7|13358|1208
1660315800000|2022-08-12 14:50:00|13362.4|13361.4|13371.9|13370.9|13375.9|13374.9|13359.6|13358.6|1239
1660316100000|2022-08-12 14:55:00|13372|13371|13372.4|13371.7|13375|13374.2|13368.2|13367.5|1121
1660316400000|2022-08-12 15:00:00|13372.5|13371.8|13362.6|13361.6|13372.5|13371.8|13360.5|13359.5|1224
1660316700000|2022-08-12 15:05:00|13362.4|13361.4|13366.7|13366|13367.3|13366.3|13360.1|13359.3|982
1660317000000|2022-08-12 15:10:00|13366.9|13365.9|13361.7|13361|13366.9|13365.9|13360.4|13359.7|854
1660317300000|2022-08-12 15:15:00|13361.6|13360.9|13357.9|13357.2|13363|13362.3|13354|13353.3|967
1660317600000|2022-08-12 15:20:00|13358|13357.3|13363.8|13363.1|13363.9|13363.2|13356.3|13355.3|769
1660317900000|2022-08-12 15:25:00|13363.9|13363.2|13360.6|13359.6|13364.5|13363.8|13360.5|13359.6|694
1660318200000|2022-08-12 15:30:00|13360.5|13359.5|13359.1|13358.4|13361.7|13361|13357.1|13356.2|739
1660318500000|2022-08-12 15:35:00|13359.2|13358.5|13361.7|13361|13361.8|13361.1|13355.9|13355.2|764
1660318800000|2022-08-12 15:40:00|13362.1|13361.4|13364.5|13363.5|13366.2|13365.2|13360.6|13359.7|852
1660319100000|2022-08-12 15:45:00|13364.4|13363.4|13357.8|13357.1|13364.5|13363.5|13356|13355.3|670
1660319400000|2022-08-12 15:50:00|13357.5|13356.8|13360.9|13360.2|13361.8|13361.1|13357.1|13356.4|633
1660319700000|2022-08-12 15:55:00|13360.8|13360.1|13358.7|13357.7|13361.4|13360.6|13354.4|13353.7|586
1660320000000|2022-08-12 16:00:00|13358.8|13357.8|13357.6|13356.9|13361.5|13360.8|13356.9|13356.1|551
1660320300000|2022-08-12 16:05:00|13357.5|13356.8|13357.1|13356.4|13359.4|13358.6|13355.9|13355.2|465
1660320600000|2022-08-12 16:10:00|13357|13356.3|13355.1|13354.4|13357.7|13356.7|13354.3|13353.5|574
1660320900000|2022-08-12 16:15:00|13355.2|13354.5|13351.8|13350.8|13355.3|13354.5|13350.8|13350.1|601
1660321200000|2022-08-12 16:20:00|13351.9|13350.9|13353.4|13352.7|13354.2|13353.5|13351.7|13350.7|587
1660321500000|2022-08-12 16:25:00|13353.3|13352.6|13357.2|13356.5|13358|13357.3|13352.4|13351.7|425
1660321800000|2022-08-12 16:30:00|13357.3|13356.6|13354.4|13352.9|13357.4|13356.6|13353.4|13352.5|446
1660322100000|2022-08-12 16:35:00|13354.3|13353.3|13356.4|13355.4|13359.2|13358.3|13354|13353.1|645
1660322400000|2022-08-12 16:40:00|13356.2|13355.5|13357.3|13356.3|13359.4|13358.4|13356.1|13355.4|626
1660322700000|2022-08-12 16:45:00|13357.5|13356.5|13355.5|13354.8|13358.4|13357.4|13355.5|13354.7|394
1660323000000|2022-08-12 16:50:00|13355.6|13354.9|13360.1|13359.1|13360.5|13359.5|13355.3|13354.4|449
1660323300000|2022-08-12 16:55:00|13360|13359.4|13359.4|13358.7|13361|13360|13357.5|13356.7|378
1660323600000|2022-08-12 17:00:00|13359.1|13358.4|13355|13354.3|13359.1|13358.4|13354.4|13353.7|459
1660323900000|2022-08-12 17:05:00|13355.1|13354.4|13349.9|13349.2|13355.1|13354.4|13348.2|13347.1|462
1660324200000|2022-08-12 17:10:00|13349.8|13349.1|13352.8|13352.1|13354.8|13353.8|13348.8|13348|508
1660324500000|2022-08-12 17:15:00|13352.9|13352.2|13352|13351|13353.5|13352.2|13349.9|13349.1|398
1660324800000|2022-08-12 17:20:00|13352.1|13351.1|13349|13348|13352.1|13351.3|13347.9|13347.1|407
1660325100000|2022-08-12 17:25:00|13349.1|13348.1|13348.5|13347.8|13349.7|13348.9|13347|13346.3|351
1660325400000|2022-08-12 17:30:00|13348.6|13347.9|13347.4|13346.4|13348.8|13348|13346.1|13345.4|471
1660325700000|2022-08-12 17:35:00|13347.5|13346.5|13348.1|13347.4|13349.1|13348.3|13343.7|13343|442
1660326000000|2022-08-12 17:40:00|13348.2|13347.5|13347.6|13346.6|13349|13348.3|13346.9|13346.1|387
1660326300000|2022-08-12 17:45:00|13347.5|13346.5|13344.9|13343.9|13348.4|13347.5|13344.5|13343.6|404
1660326600000|2022-08-12 17:50:00|13344.7|13344|13345.7|13345|13346.6|13345.9|13344.3|13343.4|339
1660326900000|2022-08-12 17:55:00|13345.6|13344.9|13348.9|13348.2|13349|13348.3|13344.6|13343.8|345
1660327200000|2022-08-12 18:00:00|13348.8|13348.1|13351.1|13350.1|13351.7|13351|13347.6|13346.8|404
1660327500000|2022-08-12 18:05:00|13351.2|13350.2|13348.3|13347.6|13351.2|13350.4|13347.9|13347.2|295
1660327800000|2022-08-12 18:10:00|13348.4|13347.7|13344.9|13344.2|13349.5|13348.6|13344.8|13344.1|338
1660328100000|2022-08-12 18:15:00|13345|13344.3|13344.8|13344.1|13346|13345.1|13344.3|13343.6|279
1660328400000|2022-08-12 18:20:00|13344.9|13344.2|13345.7|13345|13347|13346.3|13344.7|13343.8|290
1660328700000|2022-08-12 18:25:00|13345.9|13345.2|13346.4|13345.7|13346.9|13346.2|13344.1|13343.4|298
1660329000000|2022-08-12 18:30:00|13346.3|13345.6|13347.6|13346.6|13349.7|13348.7|13346|13345.2|277
1660329300000|2022-08-12 18:35:00|13347.7|13346.7|13348.3|13347.6|13348.5|13347.8|13346.8|13346.1|185
1660329600000|2022-08-12 18:40:00|13348.2|13347.5|13344.9|13343.9|13348.5|13347.8|13344.7|13343.6|318
1660329900000|2022-08-12 18:45:00|13344.8|13343.8|13347.3|13346.6|13347.5|13346.8|13344.4|13343.5|218
1660330200000|2022-08-12 18:50:00|13347.4|13346.7|13349.6|13348.9|13350.6|13349.7|13347.2|13346.5|238
1660330500000|2022-08-12 18:55:00|13349.7|13349|13349.2|13348.2|13351.3|13350.3|13348.8|13347.8|301
1660330800000|2022-08-12 19:00:00|13349.3|13348.3|13351.9|13350.9|13352.7|13351.4|13348.9|13347.6|584
1660331100000|2022-08-12 19:05:00|13351.7|13350.7|13349.1|13348.1|13353.6|13352.7|13349|13347.5|442
1660331400000|2022-08-12 19:10:00|13349.4|13347.9|13344.9|13343.9|13349.6|13348.3|13344.8|13343.4|532
1660331700000|2022-08-12 19:15:00|13345|13343.5|13345.7|13344.7|13347.9|13346.9|13344.5|13343.2|458
1660332000000|2022-08-12 19:20:00|13345.8|13344.8|13346|13345|13347.7|13346.8|13345.6|13344.7|353
1660332300000|2022-08-12 19:25:00|13346.1|13345.1|13348.3|13347.3|13349.2|13348.5|13346|13345|267
1660332600000|2022-08-12 19:30:00|13348.4|13347.4|13347.5|13346.8|13348.7|13347.8|13346.5|13345.5|283
1660332900000|2022-08-12 19:35:00|13347.6|13346.9|13349.1|13348.1|13349.5|13348.2|13347.2|13346.4|259
1660333200000|2022-08-12 19:40:00|13349.3|13347.7|13347.5|13346.8|13349.6|13348.4|13347.4|13346.4|265
1660333500000|2022-08-12 19:45:00|13347.9|13347.2|13348.2|13347.2|13348.8|13347.7|13346.5|13345.2|356
1660333800000|2022-08-12 19:50:00|13348|13347|13346.8|13345.8|13348.9|13347.9|13346.4|13345.2|374
1660334100000|2022-08-12 19:55:00|13346.7|13345.7|13348.9|13347.9|13349.4|13348.4|13344|13343|592
1660334400000|2022-08-12 20:00:00|13349.4|13348.4|13349.5|13347.7|13351.2|13349.6|13347.5|13345.9|702
1660334700000|2022-08-12 20:05:00|13349.6|13347.5|13351.4|13350.4|13352.3|13350.9|13349|13347.4|479
1660335000000|2022-08-12 20:10:00|13351|13350|13350.1|13349.1|13351|13350|13349.8|13348.8|237
1660335300000|2022-08-12 20:15:00|13350|13349|13350.5|13349.5|13351.1|13350.1|13349.6|13348.6|157
1660335600000|2022-08-12 20:20:00|13350.4|13349.4|13351.8|13350.8|13353.2|13352.2|13350.2|13349.2|210
1660335900000|2022-08-12 20:25:00|13352|13351|13352.9|13351.9|13354.4|13353.4|13351.8|13350.8|248
1660336200000|2022-08-12 20:30:00|13353|13352|13350.9|13349.9|13353|13352|13350.9|13349.9|110
1660336500000|2022-08-12 20:35:00|13351|13350|13350.1|13349.1|13352.9|13350.8|13349.9|13347.9|183
1660336800000|2022-08-12 20:40:00|13350.2|13349.2|13350|13349|13350.6|13349.6|13349.9|13348.9|56
1660337100000|2022-08-12 20:45:00|13350.1|13349.1|13352.7|13351.7|13355.5|13352.6|13349.9|13348.5|159
1660337400000|2022-08-12 20:50:00|13352.6|13351.6|13349.8|13348.8|13354.9|13352.3|13348.1|13346.4|273
1660337700000|2022-08-12 20:55:00|13349.7|13348.7|13353.3|13347.9|13357.7|13351.7|13344.9|13339.1|869
1660507200000|2022-08-14 20:00:00|13351.1|13339.1|13350|13338|13353.2|13341.2|13350|13338|5
1660507800000|2022-08-14 20:10:00|13351.1|13339.1|13350|13338|13351.1|13339.1|13350|13338|2
1660508100000|2022-08-14 20:15:00|13353.1|13341.1|13350|13338|13353.1|13341.1|13350|13338|2
1660509000000|2022-08-14 20:30:00|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|1
1660509300000|2022-08-14 20:35:00|13350|13338|13350|13338|13350|13338|13350|13338|1
1660509600000|2022-08-14 20:40:00|13353.1|13341.1|13353.1|13341.1|13353.1|13341.1|13350.3|13338.3|3
1660509900000|2022-08-14 20:45:00|13351.1|13339.1|13353.1|13341.1|13353.1|13341.1|13350|13338|3
1660510200000|2022-08-14 20:50:00|13350|13338|13353.1|13341.1|13353.1|13341.1|13350|13338|5
1660510500000|2022-08-14 20:55:00|13350|13338|13353.1|13341.1|13353.1|13341.1|13350|13338|2
1660511100000|2022-08-14 21:05:00|13350|13338|13346.4|13340.4|13350.4|13341.4|13346.1|13336.8|28
1660511400000|2022-08-14 21:10:00|13346|13340|13346.4|13340.4|13350|13344|13345|13339|78
1660511700000|2022-08-14 21:15:00|13346.5|13340.5|13346.8|13340.8|13350|13344|13345.5|13339.5|71
1660512000000|2022-08-14 21:20:00|13347.1|13341.1|13345|13339|13347.6|13341.6|13343.1|13337.1|27
1660512300000|2022-08-14 21:25:00|13348.9|13342.9|13350.9|13344.9|13353.1|13347.1|13347.4|13341.4|214
1660512600000|2022-08-14 21:30:00|13350.8|13344.8|13351.2|13345.2|13352.4|13346.4|13349.2|13343.2|138
1660512900000|2022-08-14 21:35:00|13352.3|13346.3|13351.6|13345.6|13352.7|13346.9|13351.2|13345.2|111
1660513200000|2022-08-14 21:40:00|13352.3|13346.3|13351|13347.1|13353.7|13347.7|13348.8|13342.8|110
1660513500000|2022-08-14 21:45:00|13350.1|13344.1|13352.1|13346.1|13355.3|13349.3|13349.5|13343.5|102
1660513800000|2022-08-14 21:50:00|13352.2|13346.2|13352.4|13346.4|13352.6|13347.5|13349.5|13343.5|66
1660514100000|2022-08-14 21:55:00|13351.2|13347.5|13353.8|13347.8|13354.1|13348.1|13348.6|13342.6|183
1660514400000|2022-08-14 22:00:00|13351.9|13345.9|13356.4|13350.4|13358.5|13352.5|13346.8|13340.8|648
1660514700000|2022-08-14 22:05:00|13356.5|13350.5|13354|13348.5|13357|13352|13350.3|13344.9|542
1660515000000|2022-08-14 22:10:00|13353.6|13348.6|13353.4|13350|13353.8|13350|13350.9|13347.4|995
1660515300000|2022-08-14 22:15:00|13352.8|13349.9|13357|13355|13357.4|13355.3|13352.7|13349.5|868
1660515600000|2022-08-14 22:20:00|13356.8|13355.1|13359.7|13356.5|13361|13359|13356.7|13354.4|1040
1660515900000|2022-08-14 22:25:00|13359.6|13356.3|13356|13354|13360|13358.1|13355.9|13353.3|695
1660516200000|2022-08-14 22:30:00|13356.1|13354.1|13353.7|13351.8|13360.2|13357.3|13351.2|13348.6|939
1660516500000|2022-08-14 22:35:00|13353.6|13351.7|13353.9|13351.6|13357|13355.1|13352.4|13350.7|690
1660516800000|2022-08-14 22:40:00|13353.8|13351.7|13352.6|13350.5|13355.2|13352.4|13350|13348.1|1058
1660517100000|2022-08-14 22:45:00|13352.2|13350.4|13354.1|13352.5|13356.2|13353.4|13350.9|13349.2|786
1660517400000|2022-08-14 22:50:00|13353.8|13352.4|13352.1|13350.5|13354.3|13352.8|13350.9|13349.2|547
1660517700000|2022-08-14 22:55:00|13352.2|13350.2|13350.9|13349.9|13353.7|13351.3|13350.4|13348.9|462
1660518000000|2022-08-14 23:00:00|13351|13350|13348.6|13346.9|13351.6|13350.1|13348.2|13346.7|901
1660518300000|2022-08-14 23:05:00|13348.5|13346.8|13346.9|13345.9|13348.9|13347.5|13345.5|13344.2|776
1660518600000|2022-08-14 23:10:00|13347.1|13345.4|13346.5|13345.5|13349.4|13348|13346.5|13345|665
1660518900000|2022-08-14 23:15:00|13346.6|13345.6|13344.8|13343.8|13348.2|13347.1|13343.8|13342.5|719
1660519200000|2022-08-14 23:20:00|13344.7|13343.7|13346.5|13345.5|13349.2|13347.8|13344.6|13343.6|708
1660519500000|2022-08-14 23:25:00|13346.8|13345.2|13344.7|13343.7|13348.1|13346.7|13343.5|13342.5|538
1660519800000|2022-08-14 23:30:00|13344.5|13343.5|13336.6|13335.6|13344.8|13343.7|13332.2|13331.1|822
1660520100000|2022-08-14 23:35:00|13336.5|13335.5|13333.8|13332.8|13339|13337.4|13333.6|13332.6|540
1660520400000|2022-08-14 23:40:00|13333.7|13332.7|13333.3|13332.3|13335.4|13334.2|13332.1|13330.8|472
1660520700000|2022-08-14 23:45:00|13333.2|13332.2|13335.2|13332.9|13338.1|13336.6|13331.6|13330.8|815
1660521000000|2022-08-14 23:50:00|13335|13333|13326|13325|13335.2|13333.7|13324.3|13323|924
1660521300000|2022-08-14 23:55:00|13325.9|13324.9|13332.5|13331.5|13332.7|13331.5|13322.4|13321.5|1232
1660521600000|2022-08-15 00:00:00|13333.1|13331.3|13337.2|13336.2|13337.5|13336.4|13328.8|13327.8|1066
1660521900000|2022-08-15 00:05:00|13337.3|13336.3|13326.8|13325.8|13340.2|13339.3|13326.3|13325.3|832
1660522200000|2022-08-15 00:10:00|13326.7|13326.1|13328.9|13327.9|13330.5|13329.5|13323|13322|858
1660522500000|2022-08-15 00:15:00|13329|13328|13330.6|13329.6|13330.9|13330.1|13326.2|13325.2|622
1660522800000|2022-08-15 00:20:00|13330.7|13329.7|13322.5|13321.5|13330.7|13329.7|13321.6|13320.6|520
1660523100000|2022-08-15 00:25:00|13322.3|13321.3|13320|13319|13322.6|13321.6|13315.7|13314.7|891
1660523400000|2022-08-15 00:30:00|13319.9|13318.9|13314.1|13313.1|13321.4|13320.3|13309.3|13308.3|857
1660523700000|2022-08-15 00:35:00|13314.2|13313.2|13312.2|13311.2|13316.4|13315|13311.8|13310.8|772
1660524000000|2022-08-15 00:40:00|13312.3|13311.3|13321.1|13320.1|13322.2|13321.2|13309.7|13308.8|735
1660524300000|2022-08-15 00:45:00|13321|13320|13312.9|13311.9|13322.4|13321|13312.7|13311.5|822
1660524600000|2022-08-15 00:50:00|13312.7|13311.7|13296.7|13295.2|13312.8|13312|13292.2|13290.9|1468
1660524900000|2022-08-15 00:55:00|13297.2|13295.6|13304.2|13303.2|13307.6|13306.3|13296.3|13294.6|1391
1660525200000|2022-08-15 01:00:00|13304.1|13303.1|13307.4|13306.4|13309.5|13308.5|13301.8|13300.9|954
1660525500000|2022-08-15 01:05:00|13307.6|13306.6|13304.1|13303.1|13311.4|13310.4|13302.1|13301.1|932
1660525800000|2022-08-15 01:10:00|13304.2|13303.2|13309.7|13308.7|13311.2|13310.2|13299.9|13298.9|914
1660526100000|2022-08-15 01:15:00|13309.6|13308.6|13306.5|13305.5|13311.2|13310.2|13304.9|13304.1|793
1660526400000|2022-08-15 01:20:00|13306.6|13305.6|13316.5|13315.5|13322.2|13321|13306.1|13305.1|1077
1660526700000|2022-08-15 01:25:00|13316.6|13315.6|13318.7|13317.7|13320.3|13319.4|13316.2|13315.2|870
1660527000000|2022-08-15 01:30:00|13318.6|13317.6|13322.7|13321.7|13325.6|13324.9|13318|13317|863
1660527300000|2022-08-15 01:35:00|13322.8|13321.8|13321|13320|13323|13322|13319.3|13318.3|782
1660527600000|2022-08-15 01:40:00|13321.1|13320.1|13324.3|13323.3|13325.8|13324.8|13320.9|13320|850
1660527900000|2022-08-15 01:45:00|13324.2|13323.2|13325.6|13324.6|13331.4|13330.1|13324.2|13323.2|913
1660528200000|2022-08-15 01:50:00|13326|13325|13325.2|13324.2|13329.8|13328.9|13323.3|13322.6|894
1660528500000|2022-08-15 01:55:00|13325.3|13324.3|13329.8|13328.8|13331.2|13330|13323|13322.1|751
1660528800000|2022-08-15 02:00:00|13330.3|13328.3|13334.2|13333.2|13335.1|13334.3|13328.6|13327.6|795
1660529100000|2022-08-15 02:05:00|13334.3|13333.3|13334.2|13333.2|13335.1|13334.1|13332.3|13331.3|792
1660529400000|2022-08-15 02:10:00|13334.1|13333.1|13330|13329|13335|13334.3|13329.2|13328.1|719
1660529700000|2022-08-15 02:15:00|13330.3|13328.6|13332|13331|13332.8|13331.8|13327.2|13326.2|757
1660530000000|2022-08-15 02:20:00|13332.1|13331.1|13329.6|13328.6|13332.5|13331.6|13327.3|13326.6|746
1660530300000|2022-08-15 02:25:00|13329.7|13328.7|13325.2|13324.2|13330.5|13329.5|13324.6|13323.8|856
1660530600000|2022-08-15 02:30:00|13325.1|13324.1|13328.2|13327.2|13329.6|13328.6|13323.8|13322.8|816
1660530900000|2022-08-15 02:35:00|13328.1|13327.1|13331.3|13330.3|13332.6|13331.6|13327.3|13326.4|797
1660531200000|2022-08-15 02:40:00|13331.2|13330.2|13329.6|13328.9|13331.9|13330.9|13328.9|13327.9|553
1660531500000|2022-08-15 02:45:00|13329.5|13328.8|13328.8|13327.8|13329.7|13328.8|13326.1|13325.1|544
1660531800000|2022-08-15 02:50:00|13328.9|13327.9|13329.8|13328.8|13331.1|13330.1|13327.7|13326.5|571
1660532100000|2022-08-15 02:55:00|13329.9|13328.9|13331.1|13330.1|13334.3|13333.3|13329.9|13328.9|748
1660532400000|2022-08-15 03:00:00|13331|13330|13331.4|13330.4|13331.6|13330.6|13329.3|13328.3|615
1660532700000|2022-08-15 03:05:00|13331.3|13330.3|13334.3|13332.8|13334.5|13333.3|13331.3|13330.3|543
1660533000000|2022-08-15 03:10:00|13334.1|13333.1|13332.6|13331.9|13336|13335.2|13330.7|13329.9|555
1660533300000|2022-08-15 03:15:00|13333|13332|13333|13332|13337.2|13336.3|13332.8|13331.9|712
1660533600000|2022-08-15 03:20:00|13332.8|13331.8|13329.2|13328.5|13332.8|13331.8|13327.7|13326.5|703
1660533900000|2022-08-15 03:25:00|13329.3|13328.6|13329|13328|13332.8|13331.8|13328.3|13327.4|558
1660534200000|2022-08-15 03:30:00|13329.1|13328.1|13328.2|13327.2|13329.1|13328.3|13327.1|13326.1|598
1660534500000|2022-08-15 03:35:00|13328.3|13327.3|13328.9|13327.9|13329.2|13328.3|13326.8|13325.9|378
1660534800000|2022-08-15 03:40:00|13328.8|13327.8|13324.7|13323.7|13330.1|13329.1|13324.2|13323.5|509
1660535100000|2022-08-15 03:45:00|13324.6|13323.6|13316.6|13315.6|13325|13324.2|13313.4|13312.4|749
1660535400000|2022-08-15 03:50:00|13316.5|13315.5|13314.5|13313.5|13317.2|13316.2|13314.4|13313.3|484
1660535700000|2022-08-15 03:55:00|13314|13312.9|13319.6|13318.6|13320.1|13319.2|13314|13312.9|751
1660536000000|2022-08-15 04:00:00|13319.8|13318.2|13319.5|13318.5|13320.4|13319.7|13318.7|13317.7|611
1660536300000|2022-08-15 04:05:00|13319.4|13318.4|13317.7|13317|13321|13320.3|13317.7|13317|523
1660536600000|2022-08-15 04:10:00|13317.9|13316.9|13319.4|13318.4|13322.7|13321.7|13317.9|13316.9|508
1660536900000|2022-08-15 04:15:00|13319.5|13318.5|13320.1|13319.4|13321.9|13320.9|13318.6|13317.6|409
1660537200000|2022-08-15 04:20:00|13320.2|13319.2|13317.6|13316.6|13320.5|13319.6|13316.9|13316.1|479
1660537500000|2022-08-15 04:25:00|13317.5|13316.5|13321.4|13320.4|13322|13321|13317.4|13316.5|433
1660537800000|2022-08-15 04:30:00|13321.7|13320.7|13320.6|13319.6|13322|13321|13319.5|13318.6|410
1660538100000|2022-08-15 04:35:00|13320.7|13319.7|13322.8|13321.8|13323.3|13322.3|13319.9|13318.9|388
1660538400000|2022-08-15 04:40:00|13322.7|13321.7|13321.4|13320.7|13324.1|13323.1|13320|13319|465
1660538700000|2022-08-15 04:45:00|13321.5|13320.8|13323|13322|13323.1|13322.2|13320.5|13319.5|312
1660539000000|2022-08-15 04:50:00|13322.9|13321.9|13319.9|13318.9|13323.3|13322.4|13319|13318.1|375
1660539300000|2022-08-15 04:55:00|13320.1|13319.1|13320.7|13319.7|13321.2|13320.2|13318.2|13317.2|462
1660539600000|2022-08-15 05:00:00|13320.8|13319.8|13323|13322|13323.9|13323.1|13320.6|13319.7|437
1660539900000|2022-08-15 05:05:00|13323.1|13322.1|13322.4|13321.7|13323.4|13322.4|13320.8|13319.8|315
1660540200000|2022-08-15 05:10:00|13322.3|13321.6|13323.4|13322.4|13323.5|13322.5|13321.3|13320.3|419
1660540500000|2022-08-15 05:15:00|13323.2|13322.5|13325.1|13324.1|13326.8|13325.9|13323.2|13322.5|359
1660540800000|2022-08-15 05:20:00|13325|13324|13327.7|13326.7|13327.9|13327.1|13325|13324|431
1660541100000|2022-08-15 05:25:00|13327.5|13326.8|13324|13323|13327.7|13326.8|13323.5|13322.8|489
1660541400000|2022-08-15 05:30:00|13323.6|13322.6|13323.6|13322.6|13325.2|13324.4|13323.3|13322.4|468
1660541700000|2022-08-15 05:35:00|13323.7|13322.7|13320.4|13319.4|13325.2|13324.2|13320|13319.3|449
1660542000000|2022-08-15 05:40:00|13320.5|13319.5|13322.3|13321.3|13323.3|13322.3|13320.2|13319.3|381
1660542300000|2022-08-15 05:45:00|13322.2|13321.2|13322.1|13321.1|13323.3|13322.3|13320.5|13319.5|565
1660542600000|2022-08-15 05:50:00|13322.2|13321.2|13326.6|13325.6|13328.2|13327.4|13322|13321.2|714
1660542900000|2022-08-15 05:55:00|13326.4|13325.4|13319.9|13318.9|13326.6|13325.6|13313.4|13312.3|764
1660543200000|2022-08-15 06:00:00|13319.6|13318.6|13321.4|13320.7|13326.8|13326|13318.9|13317.9|914
1660543500000|2022-08-15 06:05:00|13321.3|13320.6|13316.3|13315.6|13322.3|13321.3|13313.9|13313.2|874
1660543800000|2022-08-15 06:10:00|13316.5|13315.8|13321.5|13320.5|13324.3|13323.4|13315.6|13314.8|786
1660544100000|2022-08-15 06:15:00|13321.2|13320.4|13324.3|13323.6|13327.2|13326.3|13321.1|13320.4|776
1660544400000|2022-08-15 06:20:00|13324.2|13323.5|13327.3|13326.6|13327.8|13326.9|13321.7|13320.8|550
1660544700000|2022-08-15 06:25:00|13327.2|13326.5|13325.9|13325.2|13327.2|13326.5|13323.5|13322.7|610
1660545000000|2022-08-15 06:30:00|13326|13325.3|13329|13328.3|13332.6|13331.9|13325.9|13325.1|807
1660545300000|2022-08-15 06:35:00|13329.1|13328.4|13329.8|13329.1|13331.7|13330.4|13326.5|13325.6|677
1660545600000|2022-08-15 06:40:00|13329.9|13329.2|13326.9|13326.2|13330.3|13329.6|13326.5|13325.7|545
1660545900000|2022-08-15 06:45:00|13327|13326.3|13333.2|13332.5|13333.5|13332.7|13326.9|13326|580
1660546200000|2022-08-15 06:50:00|13333.4|13332.7|13330.8|13330.1|13334.1|13333.4|13327.5|13326.7|610
1660546500000|2022-08-15 06:55:00|13330.7|13330|13332.3|13331.3|13334|13333.1|13330.4|13329.6|808
1660546800000|2022-08-15 07:00:00|13332.4|13331.4|13328.7|13328|13335|13334|13327.8|13326.8|877
1660547100000|2022-08-15 07:05:00|13328.8|13328.1|13333.9|13332.9|13338.4|13337.5|13328.3|13327.5|866
1660547400000|2022-08-15 07:10:00|13334.3|13333.6|13337.9|13336.9|13338|13337|13331|13330.3|932
1660547700000|2022-08-15 07:15:00|13338|13337|13337.4|13336.7|13339.6|13338.9|13333.3|13332.5|739
1660548000000|2022-08-15 07:20:00|13337.3|13336.6|13339|13338.3|13341.8|13341.1|13337.2|13336.3|683
1660548300000|2022-08-15 07:25:00|13338.9|13338|13341.2|13340.2|13341.3|13340.4|13335.4|13334.5|822
1660548600000|2022-08-15 07:30:00|13341.1|13340.1|13341.1|13340.4|13345.1|13344.2|13340.4|13339.7|764
1660548900000|2022-08-15 07:35:00|13341|13340.1|13342.8|13341.8|13350.2|13349.2|13340.2|13339.5|869
1660549200000|2022-08-15 07:40:00|13342.7|13341.7|13348.8|13347.8|13349.4|13348.4|13342.7|13341.7|714
1660549500000|2022-08-15 07:45:00|13348.7|13347.7|13347.9|13346.9|13350.5|13349.7|13346.9|13346.2|795
1660549800000|2022-08-15 07:50:00|13347.8|13347.1|13352.2|13351.5|13354|13353.2|13347|13346.3|713
1660550100000|2022-08-15 07:55:00|13352.1|13351.4|13352.4|13351.4|13354.7|13354|13350.6|13349.6|621
1660550400000|2022-08-15 08:00:00|13352.5|13351.5|13345.6|13344.6|13352.8|13351.9|13345.4|13344.6|841
1660550700000|2022-08-15 08:05:00|13345.7|13344.9|13341.5|13340.5|13346.4|13345.7|13340.9|13340.2|749
1660551000000|2022-08-15 08:10:00|13341.4|13340.8|13341.6|13340.6|13343.8|13342.9|13337.7|13336.9|797
1660551300000|2022-08-15 08:15:00|13341.5|13340.8|13342.8|13342.1|13345.1|13344.2|13340.9|13340.2|721
1660551600000|2022-08-15 08:20:00|13343.2|13342.2|13341.8|13340.8|13344.8|13344|13340.9|13340.2|645
1660551900000|2022-08-15 08:25:00|13341.7|13340.7|13340.9|13340.2|13343.9|13343.1|13339|13338.3|637
1660552200000|2022-08-15 08:30:00|13341|13340.3|13336.3|13335.6|13341.9|13341.2|13335.7|13334.8|775
1660552500000|2022-08-15 08:35:00|13336.4|13335.7|13344.8|13344.1|13345|13344.3|13334.8|13334.1|749
1660552800000|2022-08-15 08:40:00|13344.7|13344|13341.1|13340.4|13349.2|13348.5|13341.1|13340.3|870
1660553100000|2022-08-15 08:45:00|13341|13340.3|13343.4|13342.4|13346.8|13346.1|13339.3|13338.5|894
1660553400000|2022-08-15 08:50:00|13343.2|13342.2|13342.9|13341.9|13343.3|13342.3|13339|13338.3|836
1660553700000|2022-08-15 08:55:00|13342.8|13342.1|13337.5|13336.5|13343|13342.3|13336.6|13335.8|810
1660554000000|2022-08-15 09:00:00|13337.4|13336.4|13329.8|13328.8|13337.7|13336.9|13329.6|13328.7|875
1660554300000|2022-08-15 09:05:00|13329.9|13328.9|13325.9|13324.9|13333|13332|13325.8|13324.8|817
1660554600000|2022-08-15 09:10:00|13325.7|13325|13329|13328.3|13331|13330|13325.2|13324.2|903
1660554900000|2022-08-15 09:15:00|13329.1|13328.4|13330|13329|13335.1|13334.1|13328.2|13327.5|843
1660555200000|2022-08-15 09:20:00|13329.6|13328.9|13334.6|13333.6|13334.7|13333.9|13324.6|13323.7|853
1660555500000|2022-08-15 09:25:00|13334.7|13333.7|13330.3|13329.3|13335.9|13335.2|13330.2|13329.3|933
1660555800000|2022-08-15 09:30:00|13330.4|13329.4|13337.1|13336.1|13339.8|13338.8|13330.3|13329.3|793
1660556100000|2022-08-15 09:35:00|13337.2|13336.2|13335.8|13335.1|13337.8|13336.8|13333.8|13333|664
1660556400000|2022-08-15 09:40:00|13335.9|13335.2|13339.3|13338.3|13341.9|13340.9|13334.8|13334.1|695
1660556700000|2022-08-15 09:45:00|13339.2|13338.2|13337.4|13336.7|13341.1|13340.3|13337.1|13336.2|588
1660557000000|2022-08-15 09:50:00|13337.5|13336.8|13337.8|13337.1|13339.9|13339.2|13336.3|13335.4|650
1660557300000|2022-08-15 09:55:00|13337.9|13337.2|13343.4|13342.4|13343.7|13342.8|13337.5|13336.6|666
1660557600000|2022-08-15 10:00:00|13343.3|13342.3|13347.2|13346.5|13347.3|13346.6|13341.8|13341.1|679
1660557900000|2022-08-15 10:05:00|13347.3|13346.6|13345.7|13345|13349.7|13349|13344.1|13343.4|638
1660558200000|2022-08-15 10:10:00|13345.6|13344.9|13348.7|13348|13349.4|13348.6|13345.2|13344.3|573
1660558500000|2022-08-15 10:15:00|13348.6|13347.9|13345.3|13344.6|13349.9|13349.1|13343.6|13342.8|678
1660558800000|2022-08-15 10:20:00|13345.2|13344.5|13346|13345.3|13348.3|13347.5|13344.5|13343.6|632
1660559100000|2022-08-15 10:25:00|13345.9|13345.2|13348.1|13347.4|13348.3|13347.6|13344.9|13344.2|664
1660559400000|2022-08-15 10:30:00|13348.3|13347.6|13342.1|13341.4|13349|13348.1|13340.1|13339.2|789
1660559700000|2022-08-15 10:35:00|13341.9|13341.2|13342.5|13341.5|13343.8|13342.8|13339.1|13338.2|696
1660560000000|2022-08-15 10:40:00|13342.6|13341.6|13339.3|13338.3|13343.4|13342.4|13337.1|13336.1|536
1660560300000|2022-08-15 10:45:00|13339.2|13338.5|13337.3|13336.3|13339.3|13338.6|13335.8|13334.9|616
1660560600000|2022-08-15 10:50:00|13337.1|13336.1|13332.8|13332.1|13337.6|13336.7|13332.8|13332.1|633
1660560900000|2022-08-15 10:55:00|13332.9|13332.2|13336.4|13335.7|13337.7|13336.9|13332.7|13332|684
1660561200000|2022-08-15 11:00:00|13336.3|13335.6|13335.6|13334.9|13339.9|13339.2|13335.3|13334.4|470
1660561500000|2022-08-15 11:05:00|13335.8|13334.8|13332|13331.3|13336.4|13335.7|13330.3|13329.6|503
1660561800000|2022-08-15 11:10:00|13332.1|13331.1|13327.5|13326.8|13333.4|13332.7|13326.6|13325.9|730
1660562100000|2022-08-15 11:15:00|13327.4|13326.7|13332.1|13331.4|13333|13332.3|13326.7|13326|676
1660562400000|2022-08-15 11:20:00|13332|13331.3|13329.7|13329|13332|13331.3|13326.7|13325.9|686
1660562700000|2022-08-15 11:25:00|13329.6|13328.9|13329.9|13329.2|13331.4|13330.5|13327|13326.1|485
1660563000000|2022-08-15 11:30:00|13329.6|13328.9|13333.1|13332.4|13334.8|13333.8|13329.5|13328.8|620
1660563300000|2022-08-15 11:35:00|13333.2|13332.5|13331.3|13330.6|13334.1|13333.4|13330.3|13329.6|343
1660563600000|2022-08-15 11:40:00|13331.2|13330.5|13329|13328.3|13332.6|13331.9|13326|13325.2|472
1660563900000|2022-08-15 11:45:00|13329.6|13328.6|13320.7|13319.7|13329.8|13329|13317.3|13316.4|834
1660564200000|2022-08-15 11:50:00|13320.9|13319.9|13317.5|13316.5|13325.3|13324.5|13316.9|13316.2|555
1660564500000|2022-08-15 11:55:00|13317.6|13316.6|13319|13318|13321.5|13320.5|13315.8|13315|649
1660564800000|2022-08-15 12:00:00|13318.7|13317.6|13312.5|13311.8|13319|13318|13311.7|13311|777
1660565100000|2022-08-15 12:05:00|13312.7|13311.7|13308.2|13307.5|13312.8|13312.1|13303|13302.3|907
1660565400000|2022-08-15 12:10:00|13308.3|13307.3|13302.9|13302.2|13311.1|13310.1|13302.9|13302|728
1660565700000|2022-08-15 12:15:00|13302.8|13302.1|13288.2|13287.5|13303.3|13302.3|13284.5|13283.4|987
1660566000000|2022-08-15 12:20:00|13288.1|13287.1|13281|13280|13289.3|13288.1|13276.2|13275.2|1264
1660566300000|2022-08-15 12:25:00|13280.8|13279.8|13280.3|13277.5|13283.5|13282.5|13271.6|13270.3|1327
1660566600000|2022-08-15 12:30:00|13280.1|13277.7|13268.5|13267.5|13280.1|13277.7|13256.1|13254.9|1987
1660566900000|2022-08-15 12:35:00|13268.3|13267.3|13271.7|13270.7|13275.8|13274.8|13263.7|13262.7|1462
1660567200000|2022-08-15 12:40:00|13271.6|13270.6|13275.1|13274.1|13276.6|13275.6|13261.1|13260.1|1270
1660567500000|2022-08-15 12:45:00|13275.2|13274.2|13281.2|13280.2|13281.3|13280.2|13269.6|13268.6|1267
1660567800000|2022-08-15 12:50:00|13281.3|13280.3|13278.3|13277.3|13288.5|13287.3|13277|13276.3|1031
1660568100000|2022-08-15 12:55:00|13278|13277|13269.6|13268.6|13279.3|13278.4|13263.2|13262.2|1030
1660568400000|2022-08-15 13:00:00|13269.5|13268.5|13276.8|13275.8|13278.8|13277.9|13265.2|13264.5|1140
1660568700000|2022-08-15 13:05:00|13276.9|13275.9|13278.6|13277.6|13281.3|13280.3|13272.8|13271.8|939
1660569000000|2022-08-15 13:10:00|13278.5|13277.5|13266.2|13265.5|13279.6|13278.9|13265.8|13264.8|955
1660569300000|2022-08-15 13:15:00|13266.1|13265.4|13271.2|13270.5|13273.3|13272.3|13263.9|13262.9|946
1660569600000|2022-08-15 13:20:00|13271.3|13270.6|13270.8|13269.8|13279.9|13279.2|13266.1|13265.3|1097
1660569900000|2022-08-15 13:25:00|13270.9|13269.9|13262.7|13261.7|13270.9|13269.9|13256.3|13255.3|1089
1660570200000|2022-08-15 13:30:00|13262.2|13261.2|13262.7|13261.7|13268.9|13267.9|13259.1|13258.3|1098
1660570500000|2022-08-15 13:35:00|13262.2|13261.5|13269.8|13268.8|13272.1|13271.3|13262.1|13261.3|1035
1660570800000|2022-08-15 13:40:00|13269.9|13269.2|13268.5|13267.8|13270.6|13269.9|13260|13259.2|887
1660571100000|2022-08-15 13:45:00|13268.7|13267.7|13272.3|13271.3|13272.6|13271.6|13265.8|13264.7|940
1660571400000|2022-08-15 13:50:00|13272.2|13271.2|13274.9|13273.9|13279.5|13278.5|13271.5|13270.8|929
1660571700000|2022-08-15 13:55:00|13274.8|13273.8|13274.5|13273.8|13283.8|13282.9|13274.4|13273.6|982
1660572000000|2022-08-15 14:00:00|13274.8|13274.1|13278.3|13277.3|13278.7|13277.8|13270.3|13269.5|1056
1660572300000|2022-08-15 14:05:00|13278.4|13277.4|13283|13282|13289.5|13288.5|13277.7|13276.7|1055
1660572600000|2022-08-15 14:10:00|13283.1|13282.1|13291.5|13290.8|13294.5|13293.5|13283|13282|905
1660572900000|2022-08-15 14:15:00|13291.4|13290.7|13298.1|13297.1|13299.1|13298.1|13285.9|13285.1|884
1660573200000|2022-08-15 14:20:00|13298|13297|13292.2|13291.2|13298.5|13297.5|13291.1|13290.4|768
1660573500000|2022-08-15 14:25:00|13292.3|13291.3|13290.2|13289.5|13295.8|13295.1|13289.8|13289.1|715
1660573800000|2022-08-15 14:30:00|13290.1|13289.4|13308.1|13307.4|13309.9|13309|13290|13289.2|1000
1660574100000|2022-08-15 14:35:00|13307.9|13307.2|13304.5|13303.5|13309.1|13308.4|13303.2|13302.2|762
1660574400000|2022-08-15 14:40:00|13304.8|13303.8|13307.3|13306.3|13310|13309.1|13302.6|13301.7|710
1660574700000|2022-08-15 14:45:00|13307.2|13306.2|13302|13301|13307.3|13306.3|13299|13298|846
1660575000000|2022-08-15 14:50:00|13301.9|13300.9|13301.9|13301.2|13305.5|13304.8|13299.4|13298.5|834
1660575300000|2022-08-15 14:55:00|13302|13301.3|13299.6|13298.9|13305.5|13304.7|13298.3|13297.5|831
1660575600000|2022-08-15 15:00:00|13299.5|13298.8|13304.5|13303.5|13304.5|13303.8|13293.9|13293.2|988
1660575900000|2022-08-15 15:05:00|13304.4|13303.4|13311.8|13310.8|13313.5|13312.5|13303.5|13302.6|704
1660576200000|2022-08-15 15:10:00|13311.7|13310.7|13307.1|13306.4|13311.7|13311|13303.5|13302.7|706
1660576500000|2022-08-15 15:15:00|13307.2|13306.5|13305.8|13304.8|13310.2|13309.5|13303.7|13302.8|601
1660576800000|2022-08-15 15:20:00|13305.6|13304.6|13309.2|13308.5|13309.4|13308.7|13304.5|13303.6|666
1660577100000|2022-08-15 15:25:00|13309.1|13308.4|13308.2|13307.2|13310.2|13309.5|13305.7|13305|716
1660577400000|2022-08-15 15:30:00|13307.9|13307.3|13310.6|13309.9|13310.9|13310.2|13305.5|13304.7|591
1660577700000|2022-08-15 15:35:00|13310.5|13309.8|13315.3|13314.3|13319.2|13318.4|13310.1|13309.4|625
1660578000000|2022-08-15 15:40:00|13315.2|13314.2|13317.8|13316.8|13319|13318|13314.2|13313.2|480
1660578300000|2022-08-15 15:45:00|13317.6|13316.9|13315.3|13314.3|13318.7|13318|13312.2|13311.4|628
1660578600000|2022-08-15 15:50:00|13315|13314.4|13314.5|13313.8|13316|13315.3|13313.4|13312.5|485
1660578900000|2022-08-15 15:55:00|13314.8|13314.1|13314.8|13314.1|13315|13314.3|13312.3|13311.5|523
1660579200000|2022-08-15 16:00:00|13314.9|13314.2|13322.9|13322.2|13323.4|13322.7|13314|13313.2|514
1660579500000|2022-08-15 16:05:00|13323|13322.3|13324.3|13323.3|13325|13324.3|13321.1|13320.4|462
1660579800000|2022-08-15 16:10:00|13324.2|13323.5|13319.3|13318.6|13324.2|13323.5|13318.9|13318.2|529
1660580100000|2022-08-15 16:15:00|13319.4|13318.7|13327.9|13326.9|13327.9|13327.1|13319.4|13318.5|439
1660580400000|2022-08-15 16:20:00|13327.8|13326.8|13322.8|13322.1|13327.9|13327.1|13322|13321.3|418
1660580700000|2022-08-15 16:25:00|13323|13322.3|13321.3|13320.6|13323.3|13322.4|13320.8|13320.1|377
1660581000000|2022-08-15 16:30:00|13321.2|13320.5|13314.4|13313.4|13321.2|13320.5|13314|13313.1|605
1660581300000|2022-08-15 16:35:00|13314.3|13313.3|13311.9|13310.9|13315.4|13314.5|13311.8|13310.9|477
1660581600000|2022-08-15 16:40:00|13311.7|13311|13314.4|13313.7|13315.4|13314.7|13311.7|13311|316
1660581900000|2022-08-15 16:45:00|13314.5|13313.5|13317.8|13316.8|13317.9|13316.9|13311.9|13311|419
1660582200000|2022-08-15 16:50:00|13317.9|13316.9|13315.6|13314.9|13318.1|13317.1|13314|13313.3|398
1660582500000|2022-08-15 16:55:00|13315.5|13314.8|13314.1|13313.4|13317|13316.3|13314|13313.2|452
1660582800000|2022-08-15 17:00:00|13314.2|13313.5|13315.2|13314.2|13318.2|13317.4|13314.1|13313.3|412
1660583100000|2022-08-15 17:05:00|13315.3|13314.3|13319.1|13318.4|13319.8|13318.9|13315|13314.3|411
1660583400000|2022-08-15 17:10:00|13318.9|13318.2|13319.7|13318.7|13320.5|13319.6|13317.3|13316.6|332
1660583700000|2022-08-15 17:15:00|13319.5|13318.8|13321.3|13320.6|13321.5|13320.8|13319.1|13318.3|339
1660584000000|2022-08-15 17:20:00|13321.2|13320.5|13322.7|13322|13323.8|13323.1|13320.6|13319.7|378
1660584300000|2022-08-15 17:25:00|13322.8|13322.1|13323.8|13323.1|13323.9|13323.2|13322.3|13321.5|247
1660584600000|2022-08-15 17:30:00|13323.7|13323|13323.8|13323.1|13326.6|13325.7|13322.7|13321.8|317
1660584900000|2022-08-15 17:35:00|13323.9|13323.2|13323.4|13322.7|13324.3|13323.4|13323.1|13322.3|241
1660585200000|2022-08-15 17:40:00|13323.5|13322.8|13321.6|13320.6|13324.2|13323.3|13320.1|13319.3|368
1660585500000|2022-08-15 17:45:00|13321.5|13320.5|13321.2|13320.2|13322.7|13322|13320|13319.2|500
1660585800000|2022-08-15 17:50:00|13321.1|13320.1|13325.7|13324.7|13326.3|13325.5|13320.6|13319.8|432
1660586100000|2022-08-15 17:55:00|13325.8|13325.1|13329.7|13329|13329.8|13329.1|13325.5|13324.8|369
1660586400000|2022-08-15 18:00:00|13329.6|13328.9|13332.8|13331.8|13333.9|13333.2|13329|13328.3|461
1660586700000|2022-08-15 18:05:00|13332.9|13331.9|13333.1|13332.4|13333.2|13332.5|13330|13329.2|510
1660587000000|2022-08-15 18:10:00|13332.9|13332.2|13329.7|13328.7|13333.2|13332.5|13328.6|13327.7|513
1660587300000|2022-08-15 18:15:00|13329.8|13328.8|13331.6|13330.9|13331.6|13330.9|13328.6|13327.6|428
1660587600000|2022-08-15 18:20:00|13331.5|13330.8|13330.4|13329.7|13331.6|13330.9|13328.5|13327.8|352
1660587900000|2022-08-15 18:25:00|13330.5|13329.8|13328.3|13327.3|13331.2|13330.5|13328.1|13327.2|319
1660588200000|2022-08-15 18:30:00|13328.1|13327.4|13326|13325|13328.1|13327.4|13325|13324|367
1660588500000|2022-08-15 18:35:00|13325.9|13325.2|13327|13326.3|13328.1|13326.9|13325.7|13324.9|213
1660588800000|2022-08-15 18:40:00|13327.1|13326.4|13325.2|13324.2|13327.1|13326.4|13324.1|13323.2|336
1660589100000|2022-08-15 18:45:00|13325|13324.3|13324.7|13323.7|13325.3|13324.5|13322|13321.3|297
1660589400000|2022-08-15 18:50:00|13324.6|13323.6|13327.7|13326.7|13327.8|13326.9|13324.6|13323.6|389
1660589700000|2022-08-15 18:55:00|13327.8|13326.8|13331.4|13330.7|13332.2|13331.4|13327.4|13326.5|537
1660590000000|2022-08-15 19:00:00|13331.3|13330.6|13333.7|13333|13334.7|13333.8|13330.6|13329.7|498
1660590300000|2022-08-15 19:05:00|13333.9|13332.9|13332.3|13331.3|13333.9|13333.1|13330.8|13330.1|225
1660590600000|2022-08-15 19:10:00|13332.2|13331.2|13330|13329.3|13332.2|13331.3|13329.3|13328.5|243
1660590900000|2022-08-15 19:15:00|13330.1|13329.4|13329.9|13328.9|13331.3|13330.5|13328.8|13328|380
1660591200000|2022-08-15 19:20:00|13330|13329.2|13330.6|13329.6|13333.1|13332.3|13329.6|13328.8|508
1660591500000|2022-08-15 19:25:00|13330.3|13329.3|13331|13330|13332.9|13331.9|13330.2|13329.2|378
1660591800000|2022-08-15 19:30:00|13331.1|13330.1|13327.6|13326.6|13331.1|13330.3|13327|13326.3|445
1660592100000|2022-08-15 19:35:00|13327.5|13326.5|13332.9|13332.2|13333|13332.2|13326.6|13325.7|485
1660592400000|2022-08-15 19:40:00|13332.8|13332.1|13331.1|13330.1|13332.9|13332.2|13329.1|13328.3|422
1660592700000|2022-08-15 19:45:00|13331.5|13330.5|13329.2|13328.5|13333|13332|13328.7|13327.9|424
1660593000000|2022-08-15 19:50:00|13329.1|13328.4|13329.2|13328.5|13330.6|13329.8|13328.8|13328|382
1660593300000|2022-08-15 19:55:00|13329.1|13328.4|13330.3|13329.3|13330.5|13329.5|13327.4|13326.6|577
1660593600000|2022-08-15 20:00:00|13330.7|13330|13333.5|13332.5|13336|13334.7|13329.8|13329.1|517
1660593900000|2022-08-15 20:05:00|13333.4|13332.4|13330.8|13330.1|13333.7|13332.8|13329.2|13328.3|710
1660594200000|2022-08-15 20:10:00|13330.9|13329.9|13330.9|13329.9|13332.6|13331.8|13329.3|13328.1|547
1660594500000|2022-08-15 20:15:00|13330.8|13329.8|13331.5|13330.5|13331.5|13330.6|13330.6|13329.6|249
1660594800000|2022-08-15 20:20:00|13331.4|13330.4|13332.7|13331.7|13333.7|13332.5|13331.1|13330.2|392
1660595100000|2022-08-15 20:25:00|13332.8|13331.8|13332.3|13331.3|13334.1|13333.4|13331.1|13330.3|408
1660595400000|2022-08-15 20:30:00|13332.2|13331.2|13332.6|13331.6|13332.8|13331.6|13331.1|13330.1|139
1660595700000|2022-08-15 20:35:00|13332.5|13331.5|13332.1|13331.1|13332.6|13331.6|13331.7|13330.7|76
1660596000000|2022-08-15 20:40:00|13332|13331|13330.5|13329.5|13332.1|13331.1|13329.4|13328.4|123
1660596300000|2022-08-15 20:45:00|13330.6|13329.6|13330.5|13329|13332.6|13330.9|13329.9|13328.3|514
1660596600000|2022-08-15 20:50:00|13330.6|13328.9|13330.7|13329.7|13331.6|13330.1|13329.8|13328|530
1660596900000|2022-08-15 20:55:00|13330.8|13329.8|13334|13329|13336.4|13331.7|13330.6|13328.4|570
1660597200000|2022-08-15 21:00:00|13334.8|13328.8|13338.4|13332.4|13339.7|13333.7|13334.8|13328.8|79
1660597500000|2022-08-15 21:05:00|13338.1|13332.1|13334.4|13330.6|13338.1|13332.1|13334.1|13329.2|300
1660597800000|2022-08-15 21:10:00|13334.3|13330.8|13334.7|13329.9|13335.5|13330.9|13333.6|13329.1|145
1660598100000|2022-08-15 21:15:00|13334.6|13330|13333.8|13330.8|13335|13331|13333.7|13329.6|156
1660598400000|2022-08-15 21:20:00|13333.6|13330.7|13333.5|13330.1|13335.3|13330.9|13333.3|13329.3|1027
1660598700000|2022-08-15 21:25:00|13333.6|13330.2|13332.7|13330.7|13333.9|13331.1|13332.3|13328.5|1271
1660599000000|2022-08-15 21:30:00|13332.6|13330|13330.5|13325.7|13333.6|13330.7|13324|13318|988
1660599300000|2022-08-15 21:35:00|13330.4|13325.4|13331.7|13327.4|13333.3|13328.1|13329.7|13324.6|240
1660599600000|2022-08-15 21:40:00|13331.6|13327.3|13331.4|13327.9|13333.4|13328.9|13331|13326.8|756
1660599900000|2022-08-15 21:45:00|13331.2|13327.6|13331|13328.5|13332.5|13328.8|13330.4|13326.9|446
1660600200000|2022-08-15 21:50:00|13330.9|13327.9|13331.1|13327.5|13331.7|13328.5|13330.1|13325.7|584
1660600500000|2022-08-15 21:55:00|13330.6|13327.1|13330.1|13326.1|13331.4|13327.5|13329.7|13325.8|467
1660600800000|2022-08-15 22:00:00|13330.3|13326.2|13324.9|13323|13330.8|13326.4|13323.7|13318.8|1009
1660601100000|2022-08-15 22:05:00|13326.1|13322.2|13321.7|13319.3|13326.1|13323.2|13321.3|13318.5|848
1660601400000|2022-08-15 22:10:00|13321.6|13319.5|13322.7|13320.4|13324.1|13320.5|13321.2|13318.1|736
1660601700000|2022-08-15 22:15:00|13323.7|13320.5|13315.4|13313.5|13323.9|13321.8|13313.5|13310.4|1313
1660602000000|2022-08-15 22:20:00|13315.5|13313.4|13313.3|13312.3|13316|13314.1|13311.7|13309.1|1045
1660602300000|2022-08-15 22:25:00|13314|13312.1|13311.9|13310.2|13314.2|13312.6|13310.6|13309.3|877
1660602600000|2022-08-15 22:30:00|13312|13310.6|13312|13310.4|13313.2|13311.8|13311|13309.4|601
1660602900000|2022-08-15 22:35:00|13311.7|13310.3|13313.7|13312.7|13316.5|13315.1|13311.7|13310.3|758
1660603200000|2022-08-15 22:40:00|13314.1|13312.5|13315.3|13313.1|13316.7|13314.6|13312.4|13310.8|1193
1660603500000|2022-08-15 22:45:00|13315.4|13313|13315.1|13313.5|13316.6|13314.4|13314.5|13312.1|1065
1660603800000|2022-08-15 22:50:00|13315.2|13313.4|13312.5|13310.6|13315.6|13313.9|13310.5|13308.9|959
1660604100000|2022-08-15 22:55:00|13312.6|13310.5|13317|13314.8|13317.2|13315.5|13312.4|13310.3|884
1660604400000|2022-08-15 23:00:00|13317.2|13314.7|13311.8|13310|13317.2|13315.9|13311.6|13309.9|1021
1660604700000|2022-08-15 23:05:00|13311.1|13310.1|13307.9|13306.1|13311.9|13310.7|13306.7|13305.2|1450
1660605000000|2022-08-15 23:10:00|13307.7|13306.2|13307.7|13305.8|13311|13309.8|13305.9|13304.4|891
1660605300000|2022-08-15 23:15:00|13307.8|13305.9|13308.3|13306.3|13308.6|13307.4|13305.8|13304.4|915
1660605600000|2022-08-15 23:20:00|13308.2|13306.5|13308.1|13307.1|13309|13307.6|13305.5|13303.6|929
1660605900000|2022-08-15 23:25:00|13308.3|13306.8|13309.6|13308.6|13313.9|13312.6|13307.7|13306.1|958
1660606200000|2022-08-15 23:30:00|13309.8|13308.2|13310|13309|13312.8|13311.9|13307.9|13306.7|778
1660606500000|2022-08-15 23:35:00|13309.9|13308.9|13309.2|13308.2|13313.5|13312.6|13308.3|13307.4|716
1660606800000|2022-08-15 23:40:00|13309.3|13308.3|13311.4|13310.4|13314|13313.2|13308.6|13307.4|746
1660607100000|2022-08-15 23:45:00|13311.7|13310.1|13314.7|13313.7|13315.1|13314.1|13311.4|13310.1|489
1660607400000|2022-08-15 23:50:00|13314.9|13313.9|13317|13316|13318.4|13317.3|13314.7|13313.7|406
1660607700000|2022-08-15 23:55:00|13316.9|13315.9|13314.2|13313.2|13318.3|13317.3|13314.1|13313|401
1660608000000|2022-08-16 00:00:00|13313.6|13312.9|13323.1|13322.1|13323.3|13322.3|13312|13310.7|771
1660608300000|2022-08-16 00:05:00|13322.9|13321.9|13321.3|13320.3|13325.1|13324.3|13319.6|13318.5|635
1660608600000|2022-08-16 00:10:00|13321.4|13320.4|13321.2|13320.5|13322.8|13322.1|13320.2|13319.4|547
1660608900000|2022-08-16 00:15:00|13321.1|13320.4|13307|13306|13321.3|13320.5|13305.5|13304.5|873
1660609200000|2022-08-16 00:20:00|13307.1|13306.1|13298.9|13297.9|13307.4|13306.6|13295.9|13294.9|1027
1660609500000|2022-08-16 00:25:00|13298.7|13297.7|13305.8|13305.1|13307.9|13307.1|13298.6|13297.6|724
1660609800000|2022-08-16 00:30:00|13306.1|13305.2|13302.9|13301.9|13306.2|13305.3|13298.7|13297.7|743
1660610100000|2022-08-16 00:35:00|13302.8|13301.8|13300.8|13299.8|13303.6|13302.6|13295.6|13294.6|914
1660610400000|2022-08-16 00:40:00|13300.7|13299.7|13299.1|13298.1|13303.5|13302.6|13296.7|13295.7|772
1660610700000|2022-08-16 00:45:00|13299|13298|13305.3|13304.3|13309.1|13308.1|13297.9|13296.9|865
1660611000000|2022-08-16 00:50:00|13305.4|13304.4|13315.3|13314.3|13316.4|13315.3|13305.1|13303.9|995
1660611300000|2022-08-16 00:55:00|13315.4|13314.4|13319.9|13319.2|13326.2|13324.7|13315.4|13314.2|1285
1660611600000|2022-08-16 01:00:00|13319.8|13319.1|13317.4|13316.4|13322.4|13321.5|13317.3|13316.3|867
1660611900000|2022-08-16 01:05:00|13317.5|13316.5|13331|13330|13335.8|13334.8|13317.5|13316.4|1129
1660612200000|2022-08-16 01:10:00|13329.9|13329.2|13329|13328|13332.3|13331.4|13325.7|13324.7|909
1660612500000|2022-08-16 01:15:00|13328.9|13327.9|13329|13328|13333.9|13333|13325.7|13324.7|796
1660612800000|2022-08-16 01:20:00|13329.1|13328.1|13333.5|13332.5|13338.9|13337.7|13328.1|13327.1|879
1660613100000|2022-08-16 01:25:00|13333.6|13332.6|13332.4|13331.4|13336.1|13335.1|13330.8|13329.7|542
1660613400000|2022-08-16 01:30:00|13332.6|13331.6|13348.6|13347.6|13349.3|13348.3|13332.6|13331.6|1122
1660613700000|2022-08-16 01:35:00|13347.7|13346.7|13345.7|13344.7|13349.8|13348.5|13343.3|13341.9|1282
1660614000000|2022-08-16 01:40:00|13345.8|13344.8|13341.3|13340.3|13345.8|13344.8|13339.4|13338.4|1031
1660614300000|2022-08-16 01:45:00|13341.2|13340.2|13337.1|13336.1|13344.4|13343.4|13336.6|13335.3|981
1660614600000|2022-08-16 01:50:00|13337|13336|13337.9|13336.9|13339.1|13338.1|13335.2|13334.2|823
1660614900000|2022-08-16 01:55:00|13337.8|13336.8|13338.6|13337.6|13341.1|13340.1|13335.9|13334.9|742
1660615200000|2022-08-16 02:00:00|13338.4|13337.4|13334.8|13334.1|13338.8|13337.8|13329.7|13328.7|832
1660615500000|2022-08-16 02:05:00|13334.7|13334|13335.8|13334.8|13338.2|13337.1|13332.9|13331.9|611
1660615800000|2022-08-16 02:10:00|13336|13334.5|13338.5|13337.5|13342.2|13340.8|13333.6|13332.8|881
1660616100000|2022-08-16 02:15:00|13338.4|13337.4|13344.3|13343.3|13344.4|13343.4|13335.8|13334.8|743
1660616400000|2022-08-16 02:20:00|13344.6|13343.1|13333.2|13332.5|13344.7|13343.4|13332.2|13331.2|738
1660616700000|2022-08-16 02:25:00|13333.3|13332.3|13337.4|13336.4|13339.7|13338.7|13333.1|13332.1|692
1660617000000|2022-08-16 02:30:00|13337.5|13336.8|13337.6|13336.9|13339.8|13338.8|13337.1|13336.2|570
1660617300000|2022-08-16 02:35:00|13337.7|13336.7|13333.7|13332.7|13338.2|13337.2|13333.3|13332.5|632
1660617600000|2022-08-16 02:40:00|13333.8|13332.8|13333.5|13332.5|13335.7|13334.5|13331.7|13330.7|576
1660617900000|2022-08-16 02:45:00|13333.4|13332.4|13335.7|13335|13337.4|13336.5|13331.8|13330.8|536
1660618200000|2022-08-16 02:50:00|13335.6|13334.9|13334.1|13333.1|13336.8|13335.8|13333.1|13332.2|530
1660618500000|2022-08-16 02:55:00|13334|13333|13337.1|13336.1|13339.3|13338.3|13333.6|13332.6|570
1660618800000|2022-08-16 03:00:00|13337.2|13336.2|13333.3|13332.3|13338.8|13337.8|13333.2|13332.3|516
1660619100000|2022-08-16 03:05:00|13333.4|13332.4|13339|13338|13339.5|13338.6|13331.7|13330.7|731
1660619400000|2022-08-16 03:10:00|13338.8|13337.8|13339.3|13338.3|13340.8|13339.8|13337.8|13336.8|516
1660619700000|2022-08-16 03:15:00|13339.2|13338.2|13338.8|13337.8|13339.5|13338.6|13336.6|13335.7|575
1660620000000|2022-08-16 03:20:00|13338.7|13337.7|13335.1|13334.1|13340.3|13339.3|13334.6|13333.6|627
1660620300000|2022-08-16 03:25:00|13335.2|13334.2|13335.2|13334.2|13336.8|13336|13334.6|13333.6|605
1660620600000|2022-08-16 03:30:00|13335.4|13334.4|13334.4|13333.4|13336.6|13335.6|13332.6|13331.7|501
1660620900000|2022-08-16 03:35:00|13334.3|13333.3|13331.6|13330.6|13335|13334.1|13330.6|13329.6|438
1660621200000|2022-08-16 03:40:00|13331.7|13330.7|13333.7|13332.7|13334.5|13333.7|13330|13329.1|512
1660621500000|2022-08-16 03:45:00|13333.6|13332.6|13332.2|13331.2|13333.7|13332.7|13329.8|13328.8|512
1660621800000|2022-08-16 03:50:00|13332|13331|13332.4|13331.4|13332.5|13331.7|13330.4|13329.4|440
1660622100000|2022-08-16 03:55:00|13332.5|13331.5|13335.2|13334.2|13335.4|13334.4|13331.8|13331|394
1660622400000|2022-08-16 04:00:00|13335.3|13334.3|13338.8|13337.8|13339.2|13338.2|13335.2|13334.2|580
1660622700000|2022-08-16 04:05:00|13338.5|13337.4|13341.2|13340.2|13341.3|13340.6|13337.4|13336.4|551
1660623000000|2022-08-16 04:10:00|13341.3|13340.3|13342|13341|13343.2|13342.3|13339.5|13338.7|448
1660623300000|2022-08-16 04:15:00|13342.3|13341.3|13340.1|13339.1|13342.5|13341.6|13338.8|13338.1|543
1660623600000|2022-08-16 04:20:00|13340.2|13339.2|13338.8|13337.8|13340.2|13339.2|13336.5|13335.6|515
1660623900000|2022-08-16 04:25:00|13338.9|13337.9|13338|13337|13339.1|13338.2|13337.5|13336.3|266
1660624200000|2022-08-16 04:30:00|13338.1|13337.1|13338.9|13337.9|13339|13338.2|13338|13336.9|214
1660624500000|2022-08-16 04:35:00|13339|13338|13344.2|13343.5|13344.2|13343.5|13338.5|13337.6|449
1660624800000|2022-08-16 04:40:00|13344.3|13343.3|13343.2|13342.2|13345.3|13344.3|13343|13342.2|524
1660625100000|2022-08-16 04:45:00|13343.3|13342.3|13343.9|13342.9|13344.3|13343.2|13342.3|13341.4|396
1660625400000|2022-08-16 04:50:00|13343.8|13342.8|13349.4|13348.7|13350|13349|13343.6|13342.8|574
1660625700000|2022-08-16 04:55:00|13349.5|13348.8|13345.2|13344.2|13349.7|13348.8|13344.6|13343.6|535
1660626000000|2022-08-16 05:00:00|13345.5|13344.5|13344.1|13343.1|13346.5|13345.5|13342.9|13341.9|508
1660626300000|2022-08-16 05:05:00|13344|13343|13344.9|13344.2|13349.1|13348.4|13343.6|13342.6|530
1660626600000|2022-08-16 05:10:00|13344.8|13344.1|13346.1|13345.1|13346.3|13345.3|13344.8|13343.9|418
1660626900000|2022-08-16 05:15:00|13346|13345|13343.4|13342.4|13346.2|13345.3|13342.1|13341.2|663
1660627200000|2022-08-16 05:20:00|13343.3|13342.3|13338|13337|13343.9|13342.9|13337.7|13336.8|640
1660627500000|2022-08-16 05:25:00|13338.2|13337.2|13336.7|13336|13338.7|13337.8|13336.2|13335.2|556
1660627800000|2022-08-16 05:30:00|13336.8|13336.1|13333.9|13332.9|13337.5|13336.6|13331|13330.3|706
1660628100000|2022-08-16 05:35:00|13334|13333|13336.1|13335.1|13336.2|13335.2|13333.7|13332.8|451
1660628400000|2022-08-16 05:40:00|13336|13335|13338.4|13337.4|13338.4|13337.4|13333.6|13332.6|440
1660628700000|2022-08-16 05:45:00|13338.6|13337.6|13334.6|13333.9|13339.8|13338.8|13334.6|13333.9|649
1660629000000|2022-08-16 05:50:00|13334.8|13333.8|13333.4|13332.4|13338.4|13337.6|13333.4|13332.3|552
1660629300000|2022-08-16 05:55:00|13332.5|13331.5|13330.7|13329.7|13333.7|13332.7|13328.9|13327.9|719
1660629600000|2022-08-16 06:00:00|13330.6|13329.6|13333.5|13332.5|13334.9|13333.9|13327.1|13326.1|891
1660629900000|2022-08-16 06:05:00|13333.4|13332.4|13336.5|13335.5|13337.6|13336.9|13333.4|13332.4|563
1660630200000|2022-08-16 06:10:00|13336.4|13335.7|13343.6|13342.6|13344.6|13343.7|13335.4|13334.4|816
1660630500000|2022-08-16 06:15:00|13343.7|13342.7|13343.3|13342.6|13345.2|13344.3|13341.5|13340.8|728
1660630800000|2022-08-16 06:20:00|13343.4|13342.7|13338.7|13337.7|13344.4|13343.7|13338.5|13337.7|679
1660631100000|2022-08-16 06:25:00|13338.8|13337.8|13333.5|13332.5|13340.7|13339.9|13331.5|13330.4|726
1660631400000|2022-08-16 06:30:00|13333.4|13332.4|13335.9|13335.2|13336.8|13336|13333.4|13332.4|664
1660631700000|2022-08-16 06:35:00|13335.6|13334.9|13339.5|13338.8|13339.9|13339|13335.5|13334.8|643
1660632000000|2022-08-16 06:40:00|13339.7|13338.7|13342|13341|13343.6|13342.9|13338.1|13337.3|660
1660632300000|2022-08-16 06:45:00|13341.7|13340.7|13340.1|13339.4|13343|13342.3|13338.2|13337.5|660
1660632600000|2022-08-16 06:50:00|13340.2|13339.5|13342.8|13341.8|13346|13345.1|13340.2|13339.5|712
1660632900000|2022-08-16 06:55:00|13343|13342.3|13342.3|13341.6|13343.6|13342.9|13337|13336|754
1660633200000|2022-08-16 07:00:00|13342.5|13341.5|13364.3|13363.3|13367.2|13365.9|13339.9|13338.9|1176
1660633500000|2022-08-16 07:05:00|13364.4|13362.8|13366.1|13365.1|13372.1|13371.1|13363.5|13362.3|1434
1660633800000|2022-08-16 07:10:00|13366.2|13365.2|13367.9|13366.9|13374.4|13373.4|13364.8|13363.9|1042
1660634100000|2022-08-16 07:15:00|13368|13367|13374.3|13373.3|13374.4|13373.6|13365.5|13364.5|1016
1660634400000|2022-08-16 07:20:00|13374.2|13373.2|13375.2|13374.2|13380.7|13379.7|13371.3|13370.3|1044
1660634700000|2022-08-16 07:25:00|13375.1|13374.1|13373.2|13372.2|13379.8|13378.9|13371.1|13370.1|814
1660635000000|2022-08-16 07:30:00|13373.3|13372.3|13373.8|13372.8|13378.2|13377.4|13372.6|13371.8|936
1660635300000|2022-08-16 07:35:00|13373.7|13372.7|13372.4|13371.7|13375.8|13375|13371.4|13370.3|952
1660635600000|2022-08-16 07:40:00|13372.3|13371.6|13375|13374|13376.4|13375.6|13371.7|13370.7|738
1660635900000|2022-08-16 07:45:00|13375.1|13374.1|13366.4|13364.9|13377.8|13377|13365.9|13364.8|1059
1660636200000|2022-08-16 07:50:00|13366.1|13365.1|13365.6|13364.6|13368.1|13367.1|13363.5|13362.2|784
1660636500000|2022-08-16 07:55:00|13365.5|13364.5|13367.5|13366.5|13369|13368.1|13361.7|13360.7|754
1660636800000|2022-08-16 08:00:00|13367.6|13366.6|13374.2|13373.5|13374.4|13373.6|13364.1|13363.2|808
1660637100000|2022-08-16 08:05:00|13374.3|13373.6|13377.4|13376.4|13377.4|13376.4|13370.2|13369.3|648
1660637400000|2022-08-16 08:10:00|13377.7|13376.7|13387|13386|13392.6|13391.5|13377.1|13376.2|1104
1660637700000|2022-08-16 08:15:00|13386.8|13385.8|13384.5|13383.5|13389.3|13388.5|13383.7|13382.8|980
1660638000000|2022-08-16 08:20:00|13384.6|13383.6|13385.9|13384.9|13388.9|13387.9|13380.6|13379.6|847
1660638300000|2022-08-16 08:25:00|13385.7|13384.7|13385.2|13384.5|13386.7|13385.7|13380|13379.2|953
1660638600000|2022-08-16 08:30:00|13385.1|13384.4|13381.4|13380.4|13386.8|13385.8|13380.5|13379.6|1061
1660638900000|2022-08-16 08:35:00|13381.2|13380.2|13378.3|13377.6|13382.4|13381.5|13377.6|13376.7|915
1660639200000|2022-08-16 08:40:00|13378.2|13377.5|13377.1|13376.4|13378.6|13377.7|13373.3|13372.3|915
1660639500000|2022-08-16 08:45:00|13377.3|13376.6|13382.5|13381.5|13384.2|13383.4|13377|13376.1|615
1660639800000|2022-08-16 08:50:00|13382.6|13381.6|13386.1|13385.1|13388.9|13387.9|13382.2|13381.3|672
1660640100000|2022-08-16 08:55:00|13386.2|13385.2|13394.5|13393.5|13396.2|13395|13385.7|13384.7|841
1660640400000|2022-08-16 09:00:00|13394.6|13393.6|13390.4|13389.4|13396.1|13394.9|13387.5|13386.5|1044
1660640700000|2022-08-16 09:05:00|13390.2|13389.2|13405.8|13404.8|13407.6|13406.6|13389.3|13388|1241
1660641000000|2022-08-16 09:10:00|13405.9|13404.9|13404.1|13403.1|13407|13406.2|13401|13400|934
1660641300000|2022-08-16 09:15:00|13404|13403|13399.2|13398.2|13407.5|13406.5|13398.5|13397.5|1074
1660641600000|2022-08-16 09:20:00|13398.5|13397.8|13398|13397.3|13404.4|13403.4|13397.1|13396.1|848
1660641900000|2022-08-16 09:25:00|13398.1|13397.4|13411.6|13410.6|13411.8|13410.6|13398.1|13397.4|806
1660642200000|2022-08-16 09:30:00|13411.7|13410.7|13413.6|13412.6|13419|13418|13410.8|13409.6|1235
1660642500000|2022-08-16 09:35:00|13413.9|13412.9|13414.7|13414|13417.5|13416.2|13408.8|13407.8|936
1660642800000|2022-08-16 09:40:00|13414.3|13413.6|13416.6|13415.6|13419|13418.1|13412.9|13412.2|789
1660643100000|2022-08-16 09:45:00|13416.7|13415.7|13412.7|13411.7|13420.5|13419.7|13411.4|13410.4|749
1660643400000|2022-08-16 09:50:00|13412.6|13411.6|13412.8|13411.8|13414.8|13413.6|13411|13410.1|564
1660643700000|2022-08-16 09:55:00|13412.7|13411.7|13415.3|13414.3|13416.8|13416.1|13410.7|13409.8|626
1660644000000|2022-08-16 10:00:00|13415.4|13414.4|13408.4|13407.4|13418.5|13417.7|13407.2|13406.1|806
1660644300000|2022-08-16 10:05:00|13408.5|13407.5|13410.1|13409.1|13411.5|13410.7|13407.4|13406.4|757
1660644600000|2022-08-16 10:10:00|13410.2|13409.2|13409.9|13408.9|13411.8|13410.6|13406.8|13405.8|813
1660644900000|2022-08-16 10:15:00|13409.8|13408.8|13411.7|13411|13413.2|13412.5|13409.5|13408.5|652
1660645200000|2022-08-16 10:20:00|13411.6|13410.9|13412.8|13411.8|13415.5|13414.6|13409.1|13408.1|778
1660645500000|2022-08-16 10:25:00|13412.3|13411.6|13418|13417.3|13419.1|13418.2|13411.7|13410.7|699
1660645800000|2022-08-16 10:30:00|13418.2|13417.2|13412.9|13411.9|13418.8|13418.1|13409.2|13408.2|704
1660646100000|2022-08-16 10:35:00|13413.2|13412.2|13412.8|13411.8|13415.5|13414.6|13411.4|13410.5|656
1660646400000|2022-08-16 10:40:00|13412.7|13412|13411.1|13410.1|13414.8|13414|13408.4|13407.4|649
1660646700000|2022-08-16 10:45:00|13411|13410|13412.8|13411.8|13415.1|13414.1|13409.1|13408|754
1660647000000|2022-08-16 10:50:00|13412.9|13411.9|13411.1|13410.1|13413.4|13412.4|13409|13408.2|724
1660647300000|2022-08-16 10:55:00|13411|13410|13421.1|13420.1|13424.7|13423.7|13411|13410|896
1660647600000|2022-08-16 11:00:00|13421|13420|13424.3|13423.3|13427.1|13426.2|13420.5|13419.5|883
1660647900000|2022-08-16 11:05:00|13424.5|13423.5|13429.7|13428.7|13430.4|13429.5|13422.6|13421.6|841
1660648200000|2022-08-16 11:10:00|13429.6|13428.6|13435.9|13434.9|13436.8|13435.8|13426.8|13426|650
1660648500000|2022-08-16 11:15:00|13435.8|13434.8|13439.1|13438.1|13441.9|13441.1|13433.1|13432.2|819
1660648800000|2022-08-16 11:20:00|13439|13438|13441.8|13441.1|13442.1|13441.2|13435.4|13434.4|787
1660649100000|2022-08-16 11:25:00|13441.9|13441.2|13437.9|13436.9|13444.5|13443.5|13435.7|13434.7|854
1660649400000|2022-08-16 11:30:00|13437.8|13436.8|13440.6|13439.9|13440.9|13440.1|13435.9|13435.1|900
1660649700000|2022-08-16 11:35:00|13440.5|13439.8|13447|13446.3|13447.7|13447|13439.4|13438.7|728
1660650000000|2022-08-16 11:40:00|13446.9|13446.2|13445.3|13444.3|13449.3|13448.4|13444.7|13443.8|747
1660650300000|2022-08-16 11:45:00|13445.1|13444.4|13443|13442|13445.4|13444.5|13439.3|13438.5|804
1660650600000|2022-08-16 11:50:00|13442.9|13441.9|13438.4|13437.4|13444.9|13444.2|13438.3|13437.4|832
1660650900000|2022-08-16 11:55:00|13438.3|13437.3|13439.6|13438.6|13441.9|13441.1|13435.9|13434.9|749
1660651200000|2022-08-16 12:00:00|13439.4|13438.7|13442.7|13441.7|13446.9|13445.9|13438.4|13437.2|799
1660651500000|2022-08-16 12:05:00|13442.4|13441.6|13442.6|13441.9|13444|13443.2|13440.3|13439.5|740
1660651800000|2022-08-16 12:10:00|13442.7|13441.7|13435|13434|13444.1|13443.1|13432.8|13431.8|845
1660652100000|2022-08-16 12:15:00|13435.1|13434.1|13434.5|13433.8|13435.1|13434.2|13429|13428|846
1660652400000|2022-08-16 12:20:00|13434.6|13433.9|13441.6|13440.6|13442.8|13441.8|13431.2|13430.4|741
1660652700000|2022-08-16 12:25:00|13441.5|13440.5|13436.4|13434.4|13441.5|13440.6|13433.9|13432.5|871
1660653000000|2022-08-16 12:30:00|13436|13434.1|13449.4|13448.7|13451.3|13450|13427|13425.6|1625
1660653300000|2022-08-16 12:35:00|13449.6|13448.9|13449.3|13448.3|13450.8|13450.1|13441.9|13441|1240
1660653600000|2022-08-16 12:40:00|13449.4|13448.4|13445.7|13444.7|13456.1|13455.1|13444.2|13443.2|1228
1660653900000|2022-08-16 12:45:00|13445.8|13444.8|13456.1|13455.1|13459.4|13458.5|13444.9|13443.9|988
1660654200000|2022-08-16 12:50:00|13456.2|13455.2|13465.1|13464.1|13469.2|13468.2|13455.9|13455.1|1246
1660654500000|2022-08-16 12:55:00|13465|13464|13460.2|13459.2|13465.9|13464.9|13457.1|13456.3|1230
1660654800000|2022-08-16 13:00:00|13460.1|13459.1|13451.3|13450.3|13462.1|13461.2|13447.4|13446.6|1118
1660655100000|2022-08-16 13:05:00|13451.2|13450.2|13449.6|13448.9|13456.3|13455.6|13448.6|13447.7|896
1660655400000|2022-08-16 13:10:00|13449.8|13449.1|13448.4|13446.4|13452.2|13451.2|13446.6|13445.4|1019
1660655700000|2022-08-16 13:15:00|13448.9|13446.3|13451.8|13451.1|13454|13453|13446.4|13445.4|1117
1660656000000|2022-08-16 13:20:00|13451.9|13451.2|13449.2|13448.5|13457.3|13456.5|13448.2|13447.3|1092
1660656300000|2022-08-16 13:25:00|13449.1|13448.4|13453.1|13452.1|13454.1|13453.2|13443.7|13442.8|1034
1660656600000|2022-08-16 13:30:00|13453.2|13452.2|13455.3|13454.6|13461.4|13460.7|13452.2|13451.3|1167
1660656900000|2022-08-16 13:35:00|13455.5|13454.5|13458.5|13457.8|13460.2|13459.2|13451.8|13450.8|901
1660657200000|2022-08-16 13:40:00|13458.9|13457.9|13458.8|13457.8|13467.8|13466.8|13457.5|13456.5|1094
1660657500000|2022-08-16 13:45:00|13458.9|13457.9|13456.8|13455.8|13461.6|13460.6|13454.7|13453.9|960
1660657800000|2022-08-16 13:50:00|13457|13456.3|13461|13460|13461.4|13460.7|13453|13452.2|993
1660658100000|2022-08-16 13:55:00|13461.1|13460.1|13451.5|13450.8|13463.1|13462.1|13449.2|13448.5|1147
1660658400000|2022-08-16 14:00:00|13451.6|13450.9|13452|13451|13452.6|13451.6|13438.9|13437.9|1176
1660658700000|2022-08-16 14:05:00|13452.1|13451.1|13437.3|13435.4|13455.3|13454.5|13436.7|13435.4|1083
1660659000000|2022-08-16 14:10:00|13437.5|13436|13443.6|13442.9|13445|13444.1|13434.3|13433|1116
1660659300000|2022-08-16 14:15:00|13443.7|13442.7|13438.9|13438.2|13445.1|13444.2|13437.5|13436.3|783
1660659600000|2022-08-16 14:20:00|13438.8|13438.1|13441.1|13440.1|13448.9|13447.9|13438.8|13438|994
1660659900000|2022-08-16 14:25:00|13441.4|13440.4|13427.4|13426.4|13441.7|13440.6|13426.8|13426.1|1042
1660660200000|2022-08-16 14:30:00|13427.9|13426.9|13429.8|13428.8|13434.5|13433.6|13423.5|13422.5|1057
1660660500000|2022-08-16 14:35:00|13429.7|13428.7|13427.8|13426.8|13434.2|13433.3|13421.1|13420|1100
1660660800000|2022-08-16 14:40:00|13427.9|13426.9|13431.8|13430.8|13433.9|13432.9|13426.2|13425.1|894
1660661100000|2022-08-16 14:45:00|13431.7|13430.7|13431.5|13430.8|13434.9|13434|13426.1|13424.5|915
1660661400000|2022-08-16 14:50:00|13431.4|13430.7|13437.8|13436.8|13440.8|13439.8|13431.4|13430.5|1063
1660661700000|2022-08-16 14:55:00|13437.9|13436.9|13438.4|13437.4|13442.6|13441.6|13435.7|13434.7|968
1660662000000|2022-08-16 15:00:00|13438.3|13437.3|13436.3|13435.3|13439.4|13438.5|13432|13431|1045
1660662300000|2022-08-16 15:05:00|13436.4|13435.4|13437|13436|13437.1|13436.3|13430.6|13429.7|816
1660662600000|2022-08-16 15:10:00|13437.1|13436.1|13435.7|13434.7|13444.9|13443.8|13435.2|13434.5|812
1660662900000|2022-08-16 15:15:00|13435.5|13434.5|13434.5|13433.5|13438.1|13437.2|13433.9|13432.9|777
1660663200000|2022-08-16 15:20:00|13434.4|13433.4|13430.8|13429.8|13435.4|13434.4|13430.6|13429.6|669
1660663500000|2022-08-16 15:25:00|13430.9|13429.9|13427.9|13427.2|13434.1|13433.2|13425.1|13424.2|737
1660663800000|2022-08-16 15:30:00|13427.8|13427.1|13431.5|13430.5|13432.5|13431.6|13425.1|13424.3|717
1660664100000|2022-08-16 15:35:00|13431.4|13430.4|13428.8|13428.1|13431.4|13430.4|13428.6|13427.8|472
1660664400000|2022-08-16 15:40:00|13428.7|13428|13429.8|13428.8|13430.4|13429.4|13427|13426|526
1660664700000|2022-08-16 15:45:00|13429.9|13428.9|13437|13436.3|13438|13437.2|13429.5|13428.7|586
1660665000000|2022-08-16 15:50:00|13436.4|13435.7|13440.7|13439.7|13441.1|13440.3|13435|13434.2|561
1660665300000|2022-08-16 15:55:00|13440.6|13439.6|13439.1|13438.4|13442.6|13441.7|13437.6|13436.6|604
1660665600000|2022-08-16 16:00:00|13439.4|13438.3|13438.8|13438.1|13442.8|13441.8|13437.9|13437.1|497
1660665900000|2022-08-16 16:05:00|13438.7|13438|13439.9|13439.2|13441.6|13440.8|13437.7|13436.9|557
1660666200000|2022-08-16 16:10:00|13440.2|13439.5|13440.8|13439.8|13441.5|13440.8|13438.8|13438.1|543
1660666500000|2022-08-16 16:15:00|13440.9|13439.9|13445.1|13444.1|13446.4|13445.4|13440.2|13439.4|472
1660666800000|2022-08-16 16:20:00|13445|13444.3|13441.8|13440.8|13445.1|13444.4|13439.8|13439.1|475
1660667100000|2022-08-16 16:25:00|13441.6|13440.9|13439.9|13438.9|13443.6|13442.8|13438.9|13438.2|373
1660667400000|2022-08-16 16:30:00|13440|13439|13443.4|13442.7|13444.6|13443.7|13439.7|13439|345
1660667700000|2022-08-16 16:35:00|13443.5|13442.8|13443.1|13442.4|13443.7|13442.9|13440|13439.1|308
1660668000000|2022-08-16 16:40:00|13443.2|13442.5|13435.3|13434.3|13443.5|13442.8|13435.1|13434.2|334
1660668300000|2022-08-16 16:45:00|13435.4|13434.4|13438.9|13438.2|13439.7|13439|13435.1|13434.3|355
1660668600000|2022-08-16 16:50:00|13438.8|13438.1|13441.4|13440.7|13441.7|13441|13438|13437.2|415
1660668900000|2022-08-16 16:55:00|13440.8|13440.1|13440.7|13439.7|13442.4|13441.7|13437.8|13437.1|360
1660669200000|2022-08-16 17:00:00|13440.9|13439.4|13438.8|13437.8|13441.4|13440.1|13438.2|13437.2|431
1660669500000|2022-08-16 17:05:00|13438.9|13437.9|13437.8|13437.1|13440.4|13439.5|13436.9|13436.2|322
1660669800000|2022-08-16 17:10:00|13437.9|13437.2|13436.2|13435.2|13438.5|13437.8|13435.1|13434.2|322
1660670100000|2022-08-16 17:15:00|13436.1|13435.1|13437|13436.3|13438.7|13438|13435.2|13434|365
1660670400000|2022-08-16 17:20:00|13436.9|13436.2|13439.1|13438.1|13439.9|13439.1|13436.9|13436.1|325
1660670700000|2022-08-16 17:25:00|13439.2|13438.2|13438.9|13437.9|13440.4|13439.5|13437.7|13436.8|271
1660671000000|2022-08-16 17:30:00|13439|13438|13435.1|13434.4|13439|13438.2|13434.7|13433.9|297
1660671300000|2022-08-16 17:35:00|13435.2|13434.5|13436.9|13436.2|13439.4|13438.2|13434.7|13434|385
1660671600000|2022-08-16 17:40:00|13437|13436.3|13434.4|13432.9|13437.1|13436.4|13431.6|13430.6|375
1660671900000|2022-08-16 17:45:00|13434.5|13433|13432.3|13431.6|13434.7|13433.8|13431.2|13430.3|317
1660672200000|2022-08-16 17:50:00|13432.2|13431.2|13435.2|13434.2|13435.4|13434.5|13431.1|13430.4|402
1660672500000|2022-08-16 17:55:00|13435.1|13434.1|13434.3|13433.3|13435.7|13434.6|13433.1|13431.9|538
1660672800000|2022-08-16 18:00:00|13434.4|13433.4|13432.6|13431.6|13434.4|13433.4|13429.9|13428.9|506
1660673100000|2022-08-16 18:05:00|13432.8|13431.3|13428.4|13427.4|13433.3|13432|13427.8|13426.5|444
1660673400000|2022-08-16 18:10:00|13428.3|13427.3|13428.9|13428.2|13429.8|13428.7|13426.4|13425.4|426
1660673700000|2022-08-16 18:15:00|13428.8|13427.9|13427.8|13426.8|13429.2|13428.1|13426.9|13425.8|393
1660674000000|2022-08-16 18:20:00|13427.9|13426.9|13428.6|13427.9|13429.1|13428|13426.8|13425.4|353
1660674300000|2022-08-16 18:25:00|13428.5|13427.8|13431|13429.4|13431.3|13430.3|13427.8|13426.6|291
1660674600000|2022-08-16 18:30:00|13430.7|13429.7|13430.6|13429.6|13431.7|13430.7|13428|13426.7|250
1660674900000|2022-08-16 18:35:00|13430.9|13429.2|13430.9|13430.2|13431.8|13430.6|13429.4|13428.2|380
1660675200000|2022-08-16 18:40:00|13430.7|13430|13432.6|13431.6|13433.6|13432.4|13430.4|13429.3|500
1660675500000|2022-08-16 18:45:00|13432.5|13431.5|13429.8|13429.1|13433.4|13432.5|13429.5|13428.6|456
1660675800000|2022-08-16 18:50:00|13430|13429.3|13427|13426.3|13430.3|13429.4|13426.8|13425.9|302
1660676100000|2022-08-16 18:55:00|13427.2|13426.2|13423.7|13422.7|13427.2|13426.2|13423.7|13422.7|489
1660676400000|2022-08-16 19:00:00|13423.6|13422.6|13420.4|13419.7|13423.9|13423.1|13420.3|13419.3|501
1660676700000|2022-08-16 19:05:00|13420.5|13419.5|13419.8|13418.8|13421.6|13420.9|13419.2|13418.2|361
1660677000000|2022-08-16 19:10:00|13419.9|13418.9|13419|13418|13423|13422.1|13418.9|13417.9|392
1660677300000|2022-08-16 19:15:00|13419.1|13418.1|13419.8|13418.8|13420|13419.1|13417|13416|484
1660677600000|2022-08-16 19:20:00|13419.7|13419.1|13422.1|13421.1|13422.7|13421.7|13419.7|13418.7|370
1660677900000|2022-08-16 19:25:00|13422.2|13421.2|13424.5|13423.8|13425.3|13424.4|13422.2|13420.8|591
1660678200000|2022-08-16 19:30:00|13425|13424|13422.6|13421.6|13425.3|13424.6|13420.4|13419.4|541
1660678500000|2022-08-16 19:35:00|13422.5|13421.8|13422.7|13421.7|13424.6|13423.6|13420.5|13419.4|440
1660678800000|2022-08-16 19:40:00|13422.8|13421.8|13422.5|13421.5|13423.9|13422.9|13421.7|13420.8|319
1660679100000|2022-08-16 19:45:00|13422.6|13421.6|13422.6|13421.6|13423.5|13422.6|13420.8|13419.8|382
1660679400000|2022-08-16 19:50:00|13422.7|13421.7|13419.8|13418.8|13422.7|13422|13418.8|13417.8|357
1660679700000|2022-08-16 19:55:00|13420|13418.5|13420.5|13418.9|13420.5|13419.5|13418.8|13417.7|473
1660680000000|2022-08-16 20:00:00|13420.4|13419.2|13418.8|13418.1|13422.3|13420.8|13418.7|13417.4|816
1660680300000|2022-08-16 20:05:00|13418.9|13417.9|13419.7|13418.1|13420.8|13419.2|13418|13416.8|596
1660680600000|2022-08-16 20:10:00|13419.3|13418.3|13419.5|13417.4|13420.3|13419.1|13418.5|13417.3|536
1660680900000|2022-08-16 20:15:00|13419.4|13417.3|13425.1|13423|13425.1|13423.4|13418.7|13417.3|544
1660681200000|2022-08-16 20:20:00|13424.9|13423.1|13426.7|13425.7|13428.7|13427.3|13424.5|13423.1|598
1660681500000|2022-08-16 20:25:00|13427|13425.4|13423.9|13422.9|13427.5|13426.2|13423.1|13421.8|572
1660681800000|2022-08-16 20:30:00|13424.2|13422.6|13425.7|13424.7|13427.3|13425.7|13423.8|13422.5|523
1660682100000|2022-08-16 20:35:00|13425.4|13424.1|13424.1|13422.4|13426.3|13424.8|13423|13421.6|716
1660682400000|2022-08-16 20:40:00|13424.2|13422.3|13424.2|13422.6|13425.4|13423.9|13423.8|13422.3|352
1660682700000|2022-08-16 20:45:00|13424|13422.4|13424|13422|13427.4|13425.6|13423.4|13421.7|547
1660683000000|2022-08-16 20:50:00|13424.2|13422.1|13424.7|13423|13425.2|13423.7|13423.3|13421.7|468
1660683300000|2022-08-16 20:55:00|13425|13423.1|13425.9|13419.9|13428.2|13424.2|13424.5|13418.7|499
1660683600000|2022-08-16 21:00:00|13425.5|13419.5|13425.7|13419.7|13425.8|13419.8|13424.9|13418.9|38
1660683900000|2022-08-16 21:05:00|13425.8|13419.8|13426|13420|13428.3|13422.3|13425.1|13419.1|300
1660684200000|2022-08-16 21:10:00|13425.9|13419.9|13424.9|13418.9|13426.2|13420.2|13424.6|13418.6|514
1660684500000|2022-08-16 21:15:00|13425|13419|13426|13420|13426.6|13420.6|13424.2|13418.2|454
1660684800000|2022-08-16 21:20:00|13425.7|13419.7|13426.2|13421.2|13427.2|13421.9|13425.2|13419.2|409
1660685100000|2022-08-16 21:25:00|13426.1|13421.7|13426.7|13420.7|13427.7|13422.2|13425.5|13419.5|626
1660685400000|2022-08-16 21:30:00|13426.8|13420.8|13426.3|13420.3|13428.6|13422.6|13425.8|13420.1|347
1660685700000|2022-08-16 21:35:00|13426.2|13420.2|13426.1|13420.1|13428.6|13422.6|13425.6|13419.6|202
1660686000000|2022-08-16 21:40:00|13425.6|13419.6|13425.9|13422.1|13428.2|13422.5|13425.4|13419.5|219
1660686300000|2022-08-16 21:45:00|13426.5|13421.2|13425.9|13420.6|13427.4|13422.6|13424.9|13418.9|242
1660686600000|2022-08-16 21:50:00|13426.3|13420.9|13425.5|13421.2|13427.8|13422|13424.8|13420|240
1660686900000|2022-08-16 21:55:00|13425.3|13421.1|13426.2|13421.8|13428.1|13423.1|13424.9|13420.7|282
1660687200000|2022-08-16 22:00:00|13426.3|13421.9|13427.6|13425.3|13431|13427.9|13426.1|13420.5|729
1660687500000|2022-08-16 22:05:00|13427.9|13425.1|13425.3|13422.4|13428.5|13425.4|13423.6|13420.3|543
1660687800000|2022-08-16 22:10:00|13425.1|13422.5|13425.9|13423.3|13426.4|13423.8|13424.2|13421.2|830
1660688100000|2022-08-16 22:15:00|13425.6|13423.2|13425.2|13422.7|13427|13424.5|13424|13421.1|882
1660688400000|2022-08-16 22:20:00|13425.3|13422.8|13425|13422.6|13426.4|13423.6|13424.2|13421.3|748
1660688700000|2022-08-16 22:25:00|13424.5|13422.7|13428.6|13425.2|13428.6|13425.5|13422.7|13421.3|823
1660689000000|2022-08-16 22:30:00|13429.4|13425.3|13424.4|13423.4|13429.4|13425.7|13422.7|13421.1|674
1660689300000|2022-08-16 22:35:00|13424.5|13423.5|13424.9|13423.9|13428.4|13424.9|13423.8|13422.7|244
1660689600000|2022-08-16 22:40:00|13425.6|13424|13431|13429.2|13432|13429.7|13425.6|13424|750
1660689900000|2022-08-16 22:45:00|13431.1|13429.3|13430.1|13428.4|13431.4|13429.3|13428.6|13427|501
1660690200000|2022-08-16 22:50:00|13430.4|13428.3|13428.5|13427|13432|13429.5|13428.1|13426.4|705
1660690500000|2022-08-16 22:55:00|13428.4|13426.9|13430.2|13428.1|13430.9|13428.4|13427.5|13425.7|632
1660690800000|2022-08-16 23:00:00|13429.9|13428.2|13428.6|13426.9|13431|13429.4|13426.9|13425.7|573
1660691100000|2022-08-16 23:05:00|13428.5|13427|13426.7|13425.2|13431.5|13430.2|13425.5|13424.3|492
1660691400000|2022-08-16 23:10:00|13426.5|13425.5|13424.1|13422.6|13427.2|13426.2|13423.8|13422.6|599
1660691700000|2022-08-16 23:15:00|13423.8|13422.8|13425.3|13424.3|13426.8|13425.5|13423.6|13422.4|398
1660692000000|2022-08-16 23:20:00|13426.4|13425.4|13429.2|13428.2|13431.5|13430|13426.4|13425.4|546
1660692300000|2022-08-16 23:25:00|13429.3|13428.3|13432.4|13431.4|13433.6|13432.3|13429.2|13428.2|625
1660692600000|2022-08-16 23:30:00|13432.7|13431.1|13430.4|13429.4|13433.2|13432|13429.9|13428.9|376
1660692900000|2022-08-16 23:35:00|13430.5|13429.5|13430.9|13429.9|13431.3|13429.9|13428.8|13427.6|468
1660693200000|2022-08-16 23:40:00|13431.2|13429.6|13425.7|13424.7|13431.3|13429.8|13425.4|13424.2|316
1660693500000|2022-08-16 23:45:00|13426.2|13424.5|13426.7|13424.9|13427.1|13425.7|13424.1|13423.1|405
1660693800000|2022-08-16 23:50:00|13426.6|13425|13429.3|13427.7|13430.3|13428.6|13426.6|13424.8|878
1660694100000|2022-08-16 23:55:00|13429.5|13427.8|13429|13428|13431.2|13429.8|13427.1|13425.8|809
1660694400000|2022-08-17 00:00:00|13429.1|13428.1|13439.8|13438.8|13441.1|13440.1|13428.9|13427.9|1068
1660694700000|2022-08-17 00:05:00|13439.9|13438.9|13439.9|13438.9|13443.2|13441.9|13438.6|13437.9|804
1660695000000|2022-08-17 00:10:00|13439.8|13439.1|13439.9|13438.9|13443.8|13442.9|13437.7|13436.8|931
1660695300000|2022-08-17 00:15:00|13439.8|13438.8|13436.1|13435.1|13444.1|13442.9|13436|13435|922
1660695600000|2022-08-17 00:20:00|13436.3|13435.3|13433.4|13432.4|13438.3|13437.2|13430.7|13429.6|883
1660695900000|2022-08-17 00:25:00|13433.6|13432.6|13435.7|13434.7|13438.3|13437.3|13432.4|13431.3|644
1660696200000|2022-08-17 00:30:00|13435.5|13434.5|13437.1|13436.4|13439.7|13438.9|13435.3|13434.4|928
1660696500000|2022-08-17 00:35:00|13437.2|13436.5|13428.3|13427.3|13439.4|13438.4|13427.1|13425.9|890
1660696800000|2022-08-17 00:40:00|13428.4|13427.4|13433.5|13432.5|13433.9|13433.2|13427|13426|756
1660697100000|2022-08-17 00:45:00|13433.3|13432.3|13429.2|13428.2|13435.7|13434.9|13427.8|13426.9|858
1660697400000|2022-08-17 00:50:00|13428.9|13427.9|13429.7|13428.7|13434.1|13433.1|13425.2|13424.2|1154
1660697700000|2022-08-17 00:55:00|13430|13429|13413.8|13412.8|13432.6|13431.4|13411.5|13410.8|1319
1660698000000|2022-08-17 01:00:00|13413.9|13412.9|13409|13408|13415.5|13414.5|13404.9|13403.5|1389
1660698300000|2022-08-17 01:05:00|13408.9|13407.9|13416|13414.4|13417.1|13416.1|13408.8|13407.8|878
1660698600000|2022-08-17 01:10:00|13415.8|13414.3|13413.3|13412.3|13419.3|13418.3|13413|13411.9|855
1660698900000|2022-08-17 01:15:00|13413.4|13412.4|13414|13413|13416.4|13415.4|13411|13410|839
1660699200000|2022-08-17 01:20:00|13413.9|13412.9|13411.4|13410.4|13418.3|13417.3|13408.3|13407.3|811
1660699500000|2022-08-17 01:25:00|13411.1|13410.1|13411.2|13410.2|13414.9|13413.9|13405.8|13404.8|781
1660699800000|2022-08-17 01:30:00|13411.3|13410.3|13420.6|13419.6|13422.1|13421.1|13408.7|13407.4|1141
1660700100000|2022-08-17 01:35:00|13420.7|13419.7|13420.1|13419.1|13421.5|13420.2|13417.1|13415.9|1152
1660700400000|2022-08-17 01:40:00|13420.2|13419.2|13417.1|13416|13420.9|13419.8|13412.8|13411.7|982
1660700700000|2022-08-17 01:45:00|13417.2|13416.1|13412.3|13411.3|13421.4|13420.4|13410.1|13409.1|1085
1660701000000|2022-08-17 01:50:00|13412.2|13411.2|13409.7|13408.7|13412.9|13411.9|13407.2|13406.3|861
1660701300000|2022-08-17 01:55:00|13409.6|13408.6|13403|13402|13410.1|13409.1|13400.9|13399.5|930
1660701600000|2022-08-17 02:00:00|13402.9|13401.9|13403.9|13402.9|13406.2|13405.2|13399.5|13398.3|1248
1660701900000|2022-08-17 02:05:00|13403.8|13402.8|13395.9|13394.9|13404.3|13403.3|13391.1|13390.1|1111
1660702200000|2022-08-17 02:10:00|13395.8|13394.8|13396.4|13395.4|13397.2|13396|13392.1|13390.8|805
1660702500000|2022-08-17 02:15:00|13396.3|13395.3|13401.3|13400.3|13402.4|13401.4|13396.1|13395.1|820
1660702800000|2022-08-17 02:20:00|13401.2|13400.2|13407.5|13406.8|13407.9|13407|13400.6|13399.9|780
1660703100000|2022-08-17 02:25:00|13407.7|13406.7|13408.1|13407.1|13408.4|13407.4|13404.8|13403.8|548
1660703400000|2022-08-17 02:30:00|13408|13407|13407.5|13406.8|13408|13407.3|13405.2|13404.4|616
1660703700000|2022-08-17 02:35:00|13407.6|13406.9|13409.3|13408.3|13410.2|13409.2|13407.6|13406.8|559
1660704000000|2022-08-17 02:40:00|13409.4|13408.4|13408.6|13407.9|13409.7|13408.6|13408.3|13407.4|313
1660704300000|2022-08-17 02:45:00|13408.5|13407.8|13413.1|13412.4|13414.3|13413.4|13407.4|13406.7|484
1660704600000|2022-08-17 02:50:00|13413|13412.3|13413|13412|13415.1|13414.3|13412.6|13411.7|463
1660704900000|2022-08-17 02:55:00|13412.9|13411.9|13415.7|13414.7|13415.9|13415|13412.6|13411.8|443
1660705200000|2022-08-17 03:00:00|13415.6|13414.6|13418|13417|13419.9|13418.9|13415.6|13414.6|561
1660705500000|2022-08-17 03:05:00|13418.1|13417.1|13416|13415|13419.8|13418.9|13415.5|13414.5|450
1660705800000|2022-08-17 03:10:00|13416.1|13415.1|13416.5|13415.8|13416.8|13415.9|13412.9|13411.9|463
1660706100000|2022-08-17 03:15:00|13416.7|13415.7|13419.6|13418.9|13420.1|13419.2|13415.4|13414.6|516
1660706400000|2022-08-17 03:20:00|13419.7|13419|13421.2|13420.2|13421.5|13420.6|13418.6|13417.7|600
1660706700000|2022-08-17 03:25:00|13421.3|13420.3|13419.8|13418.8|13421.8|13420.9|13419.2|13418.2|430
1660707000000|2022-08-17 03:30:00|13419.7|13418.7|13419.2|13418.2|13420.5|13419.5|13417.3|13416.3|523
1660707300000|2022-08-17 03:35:00|13419.1|13418.1|13416.5|13415.5|13419.5|13418.5|13415.5|13414.7|491
1660707600000|2022-08-17 03:40:00|13416.6|13415.6|13415.6|13414.6|13418.2|13417.2|13414.5|13413.5|434
1660707900000|2022-08-17 03:45:00|13415.7|13414.7|13415.5|13414.5|13418.3|13417.5|13414|13413.3|509
1660708200000|2022-08-17 03:50:00|13415.6|13414.6|13412.6|13411.6|13415.8|13415|13410.8|13409.9|385
1660708500000|2022-08-17 03:55:00|13412.7|13411.7|13414.5|13413.5|13414.5|13413.6|13411.5|13410.7|528
1660708800000|2022-08-17 04:00:00|13414.7|13413.7|13416.1|13415.1|13417.5|13416.5|13412.7|13411.7|386
1660709100000|2022-08-17 04:05:00|13416|13415|13417.3|13416.6|13418.4|13417.4|13415.7|13415|298
1660709400000|2022-08-17 04:10:00|13417.2|13416.3|13416.9|13416.2|13418.2|13417.2|13415.6|13414.6|328
1660709700000|2022-08-17 04:15:00|13417|13416.3|13417.3|13416.3|13418.9|13418.1|13416.2|13415.2|431
1660710000000|2022-08-17 04:20:00|13417.4|13416.4|13414.7|13413.7|13417.8|13416.9|13414.4|13413.4|330
1660710300000|2022-08-17 04:25:00|13414.6|13413.6|13414.6|13413.6|13416.3|13415.4|13414.2|13413.3|403
1660710600000|2022-08-17 04:30:00|13414.7|13413.7|13415.3|13414.3|13416|13415.3|13412.6|13411.9|433
1660710900000|2022-08-17 04:35:00|13415.2|13414.2|13415.1|13414.4|13416.4|13415.6|13414.1|13413.2|522
1660711200000|2022-08-17 04:40:00|13415.3|13414.3|13416.2|13415.2|13417.7|13416.8|13415|13414|519
1660711500000|2022-08-17 04:45:00|13416.3|13415.3|13415|13414|13416.3|13415.3|13411.9|13410.9|469
1660711800000|2022-08-17 04:50:00|13415.2|13414.2|13413.3|13412.3|13416.2|13415.3|13412.6|13411.7|527
1660712100000|2022-08-17 04:55:00|13413.4|13412.4|13415.7|13414.7|13417.6|13416.7|13411.7|13410.7|547
1660712400000|2022-08-17 05:00:00|13415.8|13414.8|13412.7|13411.7|13417.5|13416.7|13409.5|13408.8|614
1660712700000|2022-08-17 05:05:00|13412.5|13411.8|13411.8|13411.1|13413.5|13412.7|13410.3|13409.6|573
1660713000000|2022-08-17 05:10:00|13411.7|13411|13411.7|13410.7|13414.6|13413.9|13410.3|13409.3|488
1660713300000|2022-08-17 05:15:00|13411.8|13410.8|13412|13411|13414.1|13413.3|13411.6|13410.7|475
1660713600000|2022-08-17 05:20:00|13411.8|13411.1|13411.3|13410.3|13412.9|13412.1|13410|13409.1|599
1660713900000|2022-08-17 05:25:00|13411.4|13410.4|13411.1|13410.1|13412.4|13411.4|13409.2|13408.2|447
1660714200000|2022-08-17 05:30:00|13411.2|13410.2|13416|13415|13416.6|13415.9|13410|13408.9|432
1660714500000|2022-08-17 05:35:00|13415.9|13414.9|13421.7|13421|13421.9|13421|13415.3|13414.3|605
1660714800000|2022-08-17 05:40:00|13421.8|13420.8|13418.4|13417.4|13423.4|13422.4|13418.2|13417.3|548
1660715100000|2022-08-17 05:45:00|13418.2|13417.2|13417.7|13416.7|13419.2|13418.2|13415.5|13414.6|543
1660715400000|2022-08-17 05:50:00|13417.6|13416.6|13418.3|13417.3|13418.5|13417.5|13415.4|13414.6|450
1660715700000|2022-08-17 05:55:00|13418.2|13417.2|13417.2|13415.9|13420.2|13419.2|13415.2|13414.2|811
1660716000000|2022-08-17 06:00:00|13417.1|13416|13433.8|13432.8|13434.1|13433|13416.3|13415.2|1185
1660716300000|2022-08-17 06:05:00|13433.9|13432.9|13436.9|13435.9|13437.4|13436.2|13433.5|13432.5|950
1660716600000|2022-08-17 06:10:00|13437|13436|13437.8|13436.8|13439.5|13438.5|13434.3|13433.3|1094
1660716900000|2022-08-17 06:15:00|13437.9|13436.9|13448.5|13447.5|13449.4|13448.2|13437.8|13436.8|1297
1660717200000|2022-08-17 06:20:00|13448.6|13447.4|13449.3|13448.3|13453.8|13452.8|13448.2|13447.2|1204
1660717500000|2022-08-17 06:25:00|13449.6|13448.4|13450.3|13449.3|13452.8|13451.8|13446|13445|1003
1660717800000|2022-08-17 06:30:00|13450.2|13449.2|13452.4|13451.4|13459.1|13458.1|13448.8|13447.8|1479
1660718100000|2022-08-17 06:35:00|13452.8|13451.5|13456.4|13455.4|13457.2|13456.2|13447.8|13446.8|1125
1660718400000|2022-08-17 06:40:00|13456.3|13455.3|13448.9|13447.9|13457|13455.4|13447.1|13446.1|1298
1660718700000|2022-08-17 06:45:00|13448.8|13447.8|13448.4|13447.4|13452.4|13451.4|13445.6|13444.6|1252
1660719000000|2022-08-17 06:50:00|13448.5|13447.5|13442.4|13441.4|13450.5|13449.5|13441.5|13440.2|1135
1660719300000|2022-08-17 06:55:00|13442.2|13441.2|13442.3|13441.3|13444.2|13443.2|13440.5|13439.4|1269
1660719600000|2022-08-17 07:00:00|13442.4|13441.4|13446.2|13445|13450.4|13449.4|13440.8|13439.8|1413
1660719900000|2022-08-17 07:05:00|13446.1|13445.1|13447.1|13446.1|13449.1|13448.1|13443.3|13442.3|1293
1660720200000|2022-08-17 07:10:00|13447|13446|13453.7|13452.7|13457.2|13456.1|13446.6|13445.5|1228
1660720500000|2022-08-17 07:15:00|13453.6|13452.6|13464.9|13463.9|13468|13467|13451.4|13450.3|1403
1660720800000|2022-08-17 07:20:00|13465|13464|13474.9|13473.7|13481.3|13480.3|13464.9|13463.9|1898
1660721100000|2022-08-17 07:25:00|13475.3|13474|13474.6|13473.6|13483.2|13481.8|13472.2|13471.2|1922
1660721400000|2022-08-17 07:30:00|13474.4|13473.4|13480.5|13479.5|13483.1|13482.1|13472.7|13471.5|1604
1660721700000|2022-08-17 07:35:00|13480.6|13479.4|13482.2|13481.2|13484.6|13483.6|13474.9|13473.9|1686
1660722000000|2022-08-17 07:40:00|13482.3|13481.1|13483.1|13481.9|13486.3|13485.2|13475.8|13474.7|1662
1660722300000|2022-08-17 07:45:00|13483|13482|13479.5|13478.3|13484.1|13483.1|13477.6|13476.6|1747
1660722600000|2022-08-17 07:50:00|13479.4|13478.4|13480.5|13479.5|13483.6|13482.6|13477.6|13476.6|1635
1660722900000|2022-08-17 07:55:00|13480.6|13479.6|13480|13479|13482.9|13481.9|13478.3|13477.3|1256
1660723200000|2022-08-17 08:00:00|13479.8|13478.5|13487.8|13486.8|13490.2|13489|13479.8|13478.5|1338
1660723500000|2022-08-17 08:05:00|13487.7|13486.7|13484.9|13483.9|13491.8|13490.5|13483.6|13482.6|1314
1660723800000|2022-08-17 08:10:00|13485|13484|13483.2|13482.2|13486.7|13485.6|13481.4|13480.4|1166
1660724100000|2022-08-17 08:15:00|13483.1|13482.1|13479.8|13478.8|13485.2|13484|13478.5|13477.4|1374
1660724400000|2022-08-17 08:20:00|13479.9|13478.7|13473.9|13472.9|13480.8|13479.7|13473.2|13472.2|1366
1660724700000|2022-08-17 08:25:00|13473.8|13472.8|13478.5|13477.3|13479.7|13478.6|13473.6|13472.6|1432
1660725000000|2022-08-17 08:30:00|13478.4|13477.4|13476.1|13475.1|13482|13481|13473|13471.7|1309
1660725300000|2022-08-17 08:35:00|13475.9|13474.9|13477.6|13476.6|13480.2|13479.1|13474.7|13473.5|1163
1660725600000|2022-08-17 08:40:00|13477.3|13476.1|13477.8|13476.8|13480.1|13478.9|13475.6|13474.6|1261
1660725900000|2022-08-17 08:45:00|13478.1|13477.1|13479|13478|13482.5|13481.3|13476|13474.8|1223
1660726200000|2022-08-17 08:50:00|13478.9|13477.9|13481.2|13480.2|13486.8|13485.4|13478.3|13477.1|1108
1660726500000|2022-08-17 08:55:00|13481.5|13480.5|13481.8|13480.8|13484.4|13483.3|13479.8|13478.1|1037
1660726800000|2022-08-17 09:00:00|13481.9|13480.9|13481.6|13480.3|13483.5|13482.5|13478.2|13477.2|1053
1660727100000|2022-08-17 09:05:00|13481.5|13480.5|13476.3|13475.3|13483.1|13482.1|13475.6|13474.6|1145
1660727400000|2022-08-17 09:10:00|13476.4|13475.4|13471.1|13470.1|13477.8|13476.8|13469|13468|1063
1660727700000|2022-08-17 09:15:00|13471|13470|13469.6|13468.6|13472.7|13471.6|13467|13465.7|881
1660728000000|2022-08-17 09:20:00|13469.9|13468.9|13467.7|13466.7|13471.3|13470.2|13465.4|13464.2|1137
1660728300000|2022-08-17 09:25:00|13467.5|13466.5|13472.2|13471.2|13473.2|13472.2|13466.9|13465.6|932
1660728600000|2022-08-17 09:30:00|13472.1|13471.1|13477.5|13476.5|13477.9|13476.7|13471.8|13470.7|681
1660728900000|2022-08-17 09:35:00|13477.6|13476.6|13479.7|13478.7|13480.2|13479.2|13476.3|13475.3|659
1660729200000|2022-08-17 09:40:00|13479.6|13478.6|13480.7|13479.7|13481.2|13480.2|13476.5|13475.5|788
1660729500000|2022-08-17 09:45:00|13481|13480|13483|13482|13486.5|13485.5|13480|13479|976
1660729800000|2022-08-17 09:50:00|13482.7|13481.7|13482.9|13481.9|13485|13484|13480.7|13479.4|863
1660730100000|2022-08-17 09:55:00|13482.8|13481.8|13479.8|13478.8|13484.2|13483.1|13477.3|13476.3|916
1660730400000|2022-08-17 10:00:00|13479.9|13478.9|13483|13482|13485|13484|13476.7|13475.7|1173
1660730700000|2022-08-17 10:05:00|13482.9|13481.9|13487|13486|13488.4|13487.4|13480.1|13479|996
1660731000000|2022-08-17 10:10:00|13487.2|13486.2|13483.9|13482.9|13488.2|13487.2|13482.7|13481.7|906
1660731300000|2022-08-17 10:15:00|13484|13483|13480.3|13479.3|13485.8|13484.8|13479.2|13478.2|812
1660731600000|2022-08-17 10:20:00|13480.4|13479.2|13481.8|13480.8|13482.9|13481.9|13478.7|13477.5|966
1660731900000|2022-08-17 10:25:00|13482|13481|13485.3|13484.3|13485.5|13484.5|13481.5|13480.5|789
1660732200000|2022-08-17 10:30:00|13485.2|13484.2|13482|13481|13486.8|13485.8|13480.7|13479.5|860
1660732500000|2022-08-17 10:35:00|13482.1|13481.1|13485.1|13484.1|13487.3|13486.2|13481.2|13480|794
1660732800000|2022-08-17 10:40:00|13485|13484|13488.3|13487.3|13488.7|13487.5|13484.1|13483.1|921
1660733100000|2022-08-17 10:45:00|13488.4|13487.4|13490.2|13489.2|13492.2|13491.2|13485.6|13484.4|977
1660733400000|2022-08-17 10:50:00|13490.3|13489.3|13496.1|13495.1|13496.7|13495.7|13488.3|13487.3|665
1660733700000|2022-08-17 10:55:00|13496|13495|13496.5|13495.5|13498.6|13497.3|13494.9|13493.8|791
1660734000000|2022-08-17 11:00:00|13496.7|13495.7|13498.7|13497.7|13499.3|13498.3|13496.2|13495.5|686
1660734300000|2022-08-17 11:05:00|13498.6|13497.6|13497.6|13496.4|13498.7|13497.7|13494.9|13493.7|707
1660734600000|2022-08-17 11:10:00|13497.8|13496.5|13500.2|13499.2|13500.6|13499.6|13497.1|13496.1|673
1660734900000|2022-08-17 11:15:00|13500.5|13499.5|13509.8|13508.8|13512.3|13511.3|13500.1|13499.1|1047
1660735200000|2022-08-17 11:20:00|13509.6|13508.6|13510.8|13509.8|13514.4|13513.4|13506.5|13505.4|828
1660735500000|2022-08-17 11:25:00|13510.7|13509.7|13517.2|13516.2|13518.7|13517.7|13509.6|13508.6|1106
1660735800000|2022-08-17 11:30:00|13517.1|13516.1|13515.7|13514.7|13520.3|13519.1|13511.5|13510.5|1044
1660736100000|2022-08-17 11:35:00|13515.8|13514.8|13513.4|13512.1|13516.3|13515.3|13509.8|13508.8|973
1660736400000|2022-08-17 11:40:00|13513.5|13512.5|13516|13515|13516.2|13515.4|13510.8|13509.7|783
1660736700000|2022-08-17 11:45:00|13515.8|13514.8|13515.5|13514.5|13519.7|13518.7|13514.6|13513.4|1012
1660737000000|2022-08-17 11:50:00|13515.4|13514.4|13513.8|13512.8|13518|13517|13511|13509.9|1008
1660737300000|2022-08-17 11:55:00|13513.7|13512.7|13516.5|13515.5|13517.7|13516.7|13513.6|13512.6|997
1660737600000|2022-08-17 12:00:00|13516.4|13515.4|13509.8|13508.8|13516.6|13515.6|13508.8|13507.8|795
1660737900000|2022-08-17 12:05:00|13510.1|13509.1|13507.2|13506.2|13513.7|13512.7|13506.4|13505.4|793
1660738200000|2022-08-17 12:10:00|13507.4|13506.4|13514.1|13513.1|13516.5|13515.5|13503.1|13502.1|884
1660738500000|2022-08-17 12:15:00|13514.6|13513.6|13522.4|13521.4|13525.9|13524.9|13511.8|13510.8|955
1660738800000|2022-08-17 12:20:00|13522.6|13521.3|13524.4|13523.4|13526.2|13525.2|13520.2|13519.2|1111
1660739100000|2022-08-17 12:25:00|13524.3|13523.3|13517.2|13514.9|13524.5|13523.4|13512.9|13511.1|1560
1660739400000|2022-08-17 12:30:00|13516.6|13514.2|13538.6|13537.6|13540.2|13539.2|13511.2|13509.7|2073
1660739700000|2022-08-17 12:35:00|13538.4|13537.4|13525.6|13524.6|13538.7|13537.7|13522.9|13521.9|1732
1660740000000|2022-08-17 12:40:00|13525.5|13524.5|13522.6|13521.4|13525.8|13524.8|13516.7|13515.7|1521
1660740300000|2022-08-17 12:45:00|13522.7|13521.6|13529.8|13528.8|13534.1|13533.1|13519.2|13518.2|1601
1660740600000|2022-08-17 12:50:00|13529.7|13528.7|13522|13521|13529.7|13528.7|13519.6|13518.6|1443
1660740900000|2022-08-17 12:55:00|13522.1|13521.1|13511.2|13510.2|13522.2|13521.2|13505.9|13504.7|1609
1660741200000|2022-08-17 13:00:00|13511.5|13510.5|13506|13505|13514.8|13513.8|13503.1|13502.1|1532
1660741500000|2022-08-17 13:05:00|13506.2|13505.2|13498.8|13497.8|13511.2|13510.2|13494.7|13493.3|1217
1660741800000|2022-08-17 13:10:00|13498.6|13497.6|13513.4|13512.7|13514.4|13513.4|13497.5|13496.5|1047
1660742100000|2022-08-17 13:15:00|13513.7|13513|13515.4|13514.4|13517.5|13516.5|13510.7|13509.7|1058
1660742400000|2022-08-17 13:20:00|13515.3|13514.3|13508.3|13507.3|13515.7|13514.7|13506.5|13505.5|889
1660742700000|2022-08-17 13:25:00|13508.5|13507.5|13506.6|13505.6|13512.9|13511.9|13502.8|13501.8|902
1660743000000|2022-08-17 13:30:00|13506.5|13505.5|13520.8|13520.1|13521.7|13520.7|13506.5|13505.4|1155
1660743300000|2022-08-17 13:35:00|13520.7|13520|13524.1|13523.1|13527.9|13526.9|13520.7|13519.8|1128
1660743600000|2022-08-17 13:40:00|13524|13523|13518.3|13517.3|13527.2|13526.2|13514.4|13513.4|1037
1660743900000|2022-08-17 13:45:00|13518.2|13517.2|13514.4|13513.4|13522.3|13521.3|13512.6|13511.6|900
1660744200000|2022-08-17 13:50:00|13513.9|13512.9|13523.9|13522.9|13524.2|13523.2|13513.9|13512.9|885
1660744500000|2022-08-17 13:55:00|13523.8|13522.8|13530.3|13529.3|13531|13530.1|13523|13522.3|1002
1660744800000|2022-08-17 14:00:00|13530.4|13529.4|13523.4|13522.7|13532.3|13531.3|13523.4|13522.5|945
1660745100000|2022-08-17 14:05:00|13523.7|13522.6|13523|13522|13525.5|13524.5|13518.2|13517.4|1216
1660745400000|2022-08-17 14:10:00|13522.9|13521.9|13529|13528|13529.1|13528.2|13520.4|13519.4|915
1660745700000|2022-08-17 14:15:00|13529.1|13528.1|13531.4|13530.4|13531.4|13530.4|13525.4|13524.4|824
1660746000000|2022-08-17 14:20:00|13531|13530|13529.3|13528.3|13533.8|13532.9|13525.6|13524.6|827
1660746300000|2022-08-17 14:25:00|13529.2|13528.2|13533.1|13532.1|13535.5|13534.5|13529.2|13528.2|740
1660746600000|2022-08-17 14:30:00|13533.2|13532.2|13529.5|13528.5|13534.9|13534|13529.2|13528.2|1030
1660746900000|2022-08-17 14:35:00|13529.6|13528.6|13530.5|13529.5|13532.5|13531.4|13526.5|13525.5|839
1660747200000|2022-08-17 14:40:00|13530.6|13529.6|13535.9|13534.9|13537.8|13536.8|13530.1|13529.1|802
1660747500000|2022-08-17 14:45:00|13536.1|13535.1|13540.4|13539.4|13545.7|13544.7|13535.7|13534.7|944
1660747800000|2022-08-17 14:50:00|13540.3|13539.3|13541.4|13540.7|13544.8|13543.8|13538.7|13537.7|949
1660748100000|2022-08-17 14:55:00|13541.5|13540.8|13546.6|13545.9|13548.2|13547.5|13541.5|13540.8|1017
1660748400000|2022-08-17 15:00:00|13546.5|13545.8|13547|13546|13547.1|13546.3|13542|13541|946
1660748700000|2022-08-17 15:05:00|13546.9|13545.9|13547.5|13546.5|13549.3|13548.4|13545.9|13544.9|614
1660749000000|2022-08-17 15:10:00|13547.6|13546.9|13547.1|13546.1|13550.6|13549.7|13546.6|13545.7|507
1660749300000|2022-08-17 15:15:00|13547|13546|13538.6|13537.6|13547|13546|13537.3|13536.4|741
1660749600000|2022-08-17 15:20:00|13538.5|13537.5|13535.7|13534.7|13540.5|13539.6|13533.8|13532.8|785
1660749900000|2022-08-17 15:25:00|13535.8|13534.8|13536.3|13535.3|13538.5|13537.5|13533.4|13532.4|600
1660750200000|2022-08-17 15:30:00|13536.2|13535.2|13540.2|13539.2|13540.3|13539.4|13532|13531|604
1660750500000|2022-08-17 15:35:00|13540.1|13539.1|13544.9|13543.9|13545.1|13544.1|13540|13539|560
1660750800000|2022-08-17 15:40:00|13544.7|13543.7|13540.2|13539.2|13544.8|13543.8|13539.7|13538.7|689
1660751100000|2022-08-17 15:45:00|13540.1|13539.1|13539.5|13538.5|13541.4|13540.4|13537.2|13536.4|621
1660751400000|2022-08-17 15:50:00|13539.4|13538.4|13539.3|13538.3|13541.1|13540.2|13538.4|13537.4|419
1660751700000|2022-08-17 15:55:00|13539.2|13538.2|13543.2|13542.2|13543.4|13542.4|13537.3|13536.4|601
1660752000000|2022-08-17 16:00:00|13543|13542|13543.5|13542.5|13543.5|13542.5|13539.4|13538.6|476
1660752300000|2022-08-17 16:05:00|13543.9|13542.9|13544.7|13543.7|13547|13546.3|13543.2|13542.4|504
1660752600000|2022-08-17 16:10:00|13544.6|13543.9|13544.7|13543.7|13545.9|13545.1|13544|13543.1|429
1660752900000|2022-08-17 16:15:00|13544.8|13543.8|13545.8|13544.8|13545.9|13545.2|13544|13543|505
1660753200000|2022-08-17 16:20:00|13545.7|13544.7|13545.9|13544.9|13547.1|13546.3|13542.9|13541.9|594
1660753500000|2022-08-17 16:25:00|13545.8|13544.8|13546.5|13545.8|13547.5|13546.7|13545.5|13544.5|404
1660753800000|2022-08-17 16:30:00|13546.6|13545.9|13545.1|13544.1|13546.8|13546.1|13543.5|13542.6|417
1660754100000|2022-08-17 16:35:00|13545.2|13544.2|13539.4|13538.4|13545.8|13544.8|13539.1|13538.2|362
1660754400000|2022-08-17 16:40:00|13539.6|13538.6|13532.1|13531.1|13539.6|13538.6|13531.8|13530.8|542
1660754700000|2022-08-17 16:45:00|13532|13531|13536.8|13535.8|13536.8|13535.8|13531.8|13530.8|443
1660755000000|2022-08-17 16:50:00|13536.7|13535.7|13538.9|13537.9|13539.7|13538.7|13534.7|13533.7|624
1660755300000|2022-08-17 16:55:00|13538.8|13537.8|13541.2|13540.2|13541.5|13540.5|13538.7|13537.7|474
1660755600000|2022-08-17 17:00:00|13540.7|13540|13539.3|13538.3|13545.4|13544.4|13539|13538|732
1660755900000|2022-08-17 17:05:00|13539.4|13538.4|13541.6|13540.6|13543.4|13542.4|13536.3|13535.3|654
1660756200000|2022-08-17 17:10:00|13541.5|13540.5|13540.5|13539.5|13543.1|13542.3|13540.2|13539.3|484
1660756500000|2022-08-17 17:15:00|13540.4|13539.4|13543.8|13542.8|13544.4|13543.4|13540.3|13539.3|479
1660756800000|2022-08-17 17:20:00|13543.9|13542.9|13543.2|13542.2|13545.1|13544.4|13543.1|13542.1|512
1660757100000|2022-08-17 17:25:00|13542.8|13542.1|13543.9|13542.9|13544.9|13544|13540.4|13539.7|515
1660757400000|2022-08-17 17:30:00|13543.7|13543|13544.1|13543.1|13545.4|13544.7|13540|13539|352
1660757700000|2022-08-17 17:35:00|13544.2|13543.2|13544.9|13544.2|13545.7|13544.8|13543.4|13542.5|334
1660758000000|2022-08-17 17:40:00|13544.8|13544.1|13548.4|13547.4|13548.6|13547.5|13544.8|13544.1|352
1660758300000|2022-08-17 17:45:00|13548.3|13547.3|13546.5|13545.5|13548.6|13547.6|13545.6|13544.7|466
1660758600000|2022-08-17 17:50:00|13546.6|13545.6|13544.9|13544.2|13547.6|13546.4|13544.6|13543.7|382
1660758900000|2022-08-17 17:55:00|13545|13544.3|13543.7|13540.3|13545.6|13544.9|13540.8|13539.4|650
1660759200000|2022-08-17 18:00:00|13543.6|13540.4|13508.5|13507.5|13544|13541.2|13494|13492.4|2514
1660759500000|2022-08-17 18:05:00|13508.6|13506.9|13503|13501.3|13520.4|13518.5|13500.3|13499|2335
1660759800000|2022-08-17 18:10:00|13502.8|13501.2|13485.6|13484|13509.2|13508.2|13479.8|13478.6|2073
1660760100000|2022-08-17 18:15:00|13485.5|13483.9|13492|13490.4|13497.1|13496.1|13484|13482.7|1794
1660760400000|2022-08-17 18:20:00|13491.5|13490.5|13504.3|13502.7|13506.9|13505.9|13490.7|13489.5|1593
1660760700000|2022-08-17 18:25:00|13504.2|13502.6|13494.4|13493.4|13506.1|13504.9|13493.2|13492.2|889
1660761000000|2022-08-17 18:30:00|13494.3|13493.3|13493.9|13492.9|13496.9|13495.8|13489.4|13488.4|910
1660761300000|2022-08-17 18:35:00|13493.8|13492.8|13484.2|13483.5|13493.9|13492.9|13483.3|13482.3|842
1660761600000|2022-08-17 18:40:00|13484.4|13483.4|13490.9|13489.9|13491.3|13490.3|13484.4|13483.4|768
1660761900000|2022-08-17 18:45:00|13490.8|13489.8|13491.3|13490.3|13496.2|13495.2|13488.1|13487.1|761
1660762200000|2022-08-17 18:50:00|13491.6|13490.6|13499.2|13498.2|13501.4|13500.4|13491.1|13490.1|693
1660762500000|2022-08-17 18:55:00|13499.3|13498.3|13504.7|13503.7|13507.3|13506.3|13498.3|13497.3|866
1660762800000|2022-08-17 19:00:00|13504.9|13503.9|13502.1|13501.1|13507.9|13506.6|13501.4|13500.4|890
1660763100000|2022-08-17 19:05:00|13502.2|13501.2|13503.2|13502.2|13505|13504.1|13500.4|13499.4|540
1660763400000|2022-08-17 19:10:00|13503.3|13502.3|13498.9|13497.9|13504|13503|13498.2|13497|764
1660763700000|2022-08-17 19:15:00|13499|13498|13505.6|13504.9|13505.6|13504.9|13497.9|13496.9|619
1660764000000|2022-08-17 19:20:00|13505.8|13504.8|13503.8|13502.8|13507.5|13506.3|13503.5|13502.6|583
1660764300000|2022-08-17 19:25:00|13503.7|13503.1|13501.2|13500.2|13504.8|13503.9|13500.3|13499.3|598
1660764600000|2022-08-17 19:30:00|13501.3|13500.3|13498.2|13497.2|13503|13502.1|13497.6|13496.6|500
1660764900000|2022-08-17 19:35:00|13498.3|13497.3|13501.7|13500.7|13501.7|13500.7|13496.7|13495.7|442
1660765200000|2022-08-17 19:40:00|13501.6|13500.6|13499.3|13498.3|13501.6|13500.6|13495.9|13494.6|421
1660765500000|2022-08-17 19:45:00|13499.5|13498.8|13501.8|13500.8|13503.1|13502.1|13497.4|13496.4|420
1660765800000|2022-08-17 19:50:00|13501.5|13500.5|13503.8|13503.1|13504.7|13503.9|13500.2|13499.2|508
1660766100000|2022-08-17 19:55:00|13504.2|13503.2|13503|13502|13507.4|13506.4|13502.5|13501.6|546
1660766400000|2022-08-17 20:00:00|13502.9|13501.9|13502.6|13501.6|13503.3|13502.2|13501|13500|236
1660766700000|2022-08-17 20:05:00|13502.7|13501.7|13503.9|13502.9|13505.1|13504.2|13502.6|13501.6|287
1660767000000|2022-08-17 20:10:00|13503.8|13502.8|13502.7|13501.7|13504.2|13503.2|13502|13500.7|136
1660767300000|2022-08-17 20:15:00|13503|13501.5|13508.1|13507.1|13509.5|13508.5|13502|13501|370
1660767600000|2022-08-17 20:20:00|13507.8|13506.8|13509.5|13508.5|13509.7|13508.7|13505.5|13504.5|271
1660767900000|2022-08-17 20:25:00|13509.6|13508.6|13509.4|13508.4|13511.2|13510|13508.2|13507.5|263
1660768200000|2022-08-17 20:30:00|13509.5|13508.5|13509.2|13508.2|13510.7|13509.7|13508.5|13507.3|219
1660768500000|2022-08-17 20:35:00|13509.3|13508.3|13507.8|13506.8|13510.9|13509.6|13507.5|13506.4|280
1660768800000|2022-08-17 20:40:00|13507.9|13506.9|13510.5|13509.5|13511|13509.6|13506.6|13505.1|266
1660769100000|2022-08-17 20:45:00|13510.9|13509.3|13509.6|13507.5|13511.1|13509.4|13508.6|13507.1|344
1660769400000|2022-08-17 20:50:00|13509.4|13507.6|13509.5|13507.7|13510|13508.2|13507.9|13506.5|392
1660769700000|2022-08-17 20:55:00|13509.6|13507.6|13508.6|13502.6|13511.7|13507.7|13507.1|13501.1|584
1660770000000|2022-08-17 21:00:00|13507.8|13501.8|13509.4|13503.4|13514.3|13508.3|13503.6|13497.6|80
1660770300000|2022-08-17 21:05:00|13508.8|13502.8|13509.3|13504.8|13510.9|13505.2|13508.1|13502.1|565
1660770600000|2022-08-17 21:10:00|13509.2|13505|13509.1|13505|13510.9|13505.6|13508.4|13503.8|476
1660770900000|2022-08-17 21:15:00|13508.8|13504.6|13508.3|13505.7|13510.3|13505.8|13508.2|13504.5|732
1660771200000|2022-08-17 21:20:00|13508.2|13505.8|13515.4|13509.4|13517.8|13511.8|13508.2|13504.7|510
1660771500000|2022-08-17 21:25:00|13515.2|13509.2|13513.6|13507.7|13517.5|13511.5|13512|13506|302
1660771800000|2022-08-17 21:30:00|13513.4|13507.4|13513.5|13509.4|13514.9|13509.5|13512.5|13506.7|205
1660772100000|2022-08-17 21:35:00|13513.1|13509.3|13513.8|13509.4|13514.4|13510.1|13512.4|13508.2|165
1660772400000|2022-08-17 21:40:00|13513.9|13509.7|13513.9|13509.3|13515.2|13510.7|13512.3|13509|141
1660772700000|2022-08-17 21:45:00|13513.8|13509.4|13513.2|13509.5|13515.1|13509.6|13512.1|13509|155
1660773000000|2022-08-17 21:50:00|13513.1|13509.4|13513.1|13509.5|13513.9|13509.5|13512.1|13508.9|122
1660773300000|2022-08-17 21:55:00|13512.8|13509.4|13513.4|13508.5|13514|13509.6|13512.2|13507.3|148
1660773600000|2022-08-17 22:00:00|13513.3|13508.7|13514.4|13510.1|13517.5|13513.3|13511.5|13506.1|811
1660773900000|2022-08-17 22:05:00|13514.6|13510.2|13508.3|13506.6|13514.7|13511.1|13507.6|13506.2|400
1660774200000|2022-08-17 22:10:00|13508.6|13506.4|13518|13515.7|13518.1|13516|13507|13505.6|730
1660774500000|2022-08-17 22:15:00|13517.8|13516|13516.1|13514.4|13519.5|13517.8|13515.3|13513.7|687
1660774800000|2022-08-17 22:20:00|13516.3|13514.3|13513|13512|13517.4|13515.4|13512.8|13511.1|706
1660775100000|2022-08-17 22:25:00|13513.2|13511.7|13513.1|13510.9|13513.6|13512.1|13510.5|13508.5|591
1660775400000|2022-08-17 22:30:00|13513|13510.8|13507.6|13506.6|13513.3|13511.1|13507.6|13506|858
1660775700000|2022-08-17 22:35:00|13507.8|13506.3|13509.7|13508.2|13511.6|13509.9|13506.8|13505.5|372
1660776000000|2022-08-17 22:40:00|13509.5|13508.5|13511.7|13509.6|13512.9|13511|13506.7|13505.3|825
1660776300000|2022-08-17 22:45:00|13511.6|13509.8|13507.9|13505.5|13511.6|13509.8|13507.2|13505.1|683
1660776600000|2022-08-17 22:50:00|13507.8|13505.4|13509.7|13508|13510.3|13508.6|13506.9|13505.3|509
1660776900000|2022-08-17 22:55:00|13509.6|13508.1|13508|13507|13509.8|13508.6|13508|13506.1|429
1660777200000|2022-08-17 23:00:00|13508.4|13506.2|13511.8|13510.8|13514.5|13513.3|13508.2|13506.2|723
1660777500000|2022-08-17 23:05:00|13512.1|13510.6|13513.1|13512.1|13513.5|13512.2|13509|13507.5|741
1660777800000|2022-08-17 23:10:00|13513|13512|13515.5|13514.5|13516.2|13514.8|13510.8|13509.6|842
1660778100000|2022-08-17 23:15:00|13515.8|13514.2|13513.2|13512.2|13516.9|13515.9|13513.1|13512.1|421
1660778400000|2022-08-17 23:20:00|13513.5|13512.5|13511.8|13510.1|13517.5|13516.5|13511.2|13510|519
1660778700000|2022-08-17 23:25:00|13511.5|13510.2|13512|13511|13512.9|13511.6|13511|13509.8|379
1660779000000|2022-08-17 23:30:00|13512.1|13511.1|13509.7|13508.7|13512.2|13511.2|13508|13507|296
1660779300000|2022-08-17 23:35:00|13509.6|13508.6|13507.1|13506.1|13511.2|13510.2|13506.8|13505.3|360
1660779600000|2022-08-17 23:40:00|13506.7|13505.7|13504.6|13503|13507.2|13505.9|13500.7|13499.4|478
1660779900000|2022-08-17 23:45:00|13504.3|13503.3|13497.8|13496.8|13504.6|13503.3|13496.9|13495.6|1022
1660780200000|2022-08-17 23:50:00|13498|13497|13499.8|13498.2|13500.2|13499|13497|13495.8|408
1660780500000|2022-08-17 23:55:00|13499.7|13498|13496.2|13495.2|13499.9|13498.7|13494.3|13493.1|792
1660780800000|2022-08-18 00:00:00|13496.3|13495.3|13492.2|13490.7|13503.7|13502.3|13490.3|13489.2|1174
1660781100000|2022-08-18 00:05:00|13492.3|13490.6|13491.6|13490.6|13495.2|13494.2|13488.9|13487.9|884
1660781400000|2022-08-18 00:10:00|13491.3|13490.3|13491.4|13490.4|13499.4|13498.4|13490.9|13489.9|786
1660781700000|2022-08-18 00:15:00|13491.5|13490.5|13488.8|13487.8|13493.1|13492.1|13487.6|13486.6|751
1660782000000|2022-08-18 00:20:00|13488.9|13487.9|13489.2|13488.2|13492.1|13491.1|13486.2|13485.2|658
1660782300000|2022-08-18 00:25:00|13489.3|13488.3|13485.5|13484.5|13489.3|13488.3|13482.3|13481|663
1660782600000|2022-08-18 00:30:00|13485.4|13484.4|13475.7|13474.7|13486.3|13485.3|13474.7|13473.7|722
1660782900000|2022-08-18 00:35:00|13475.6|13474.6|13481.1|13480.1|13483|13482|13475.6|13474.6|749
1660783200000|2022-08-18 00:40:00|13481.2|13480.2|13480.9|13479.9|13481.6|13480.6|13473.8|13472.8|991
1660783500000|2022-08-18 00:45:00|13481|13480|13484.8|13483.8|13485.3|13484.3|13479.4|13478.4|622
1660783800000|2022-08-18 00:50:00|13484.9|13483.9|13485.7|13484.7|13486.9|13485.9|13480.5|13479.5|928
1660784100000|2022-08-18 00:55:00|13485.5|13484.5|13481.8|13480.8|13491.3|13489.5|13480.7|13479.8|1140
1660784400000|2022-08-18 01:00:00|13481.4|13480.4|13492.4|13491.4|13493.2|13492.2|13480.2|13479.2|725
1660784700000|2022-08-18 01:05:00|13492.3|13491.3|13489.6|13488.6|13497.8|13496.8|13489.4|13488.4|806
1660785000000|2022-08-18 01:10:00|13489.7|13488.7|13484.8|13483.8|13490.1|13489.1|13482.7|13481.5|713
1660785300000|2022-08-18 01:15:00|13484.7|13483.7|13482.5|13481.5|13484.8|13483.8|13476.9|13475.9|831
1660785600000|2022-08-18 01:20:00|13482.4|13481.4|13484.1|13483.1|13484.2|13483.2|13479.6|13478.6|664
1660785900000|2022-08-18 01:25:00|13484.2|13483.2|13479.6|13478.6|13485.7|13484.7|13477.2|13475.9|664
1660786200000|2022-08-18 01:30:00|13479.5|13478.5|13487|13485.7|13492.1|13490.9|13479|13478|1417
1660786500000|2022-08-18 01:35:00|13486.8|13485.5|13487|13486|13488.1|13487.1|13483.4|13482.3|1149
1660786800000|2022-08-18 01:40:00|13487.1|13486.1|13494.1|13493.1|13495|13494|13484.3|13483.1|702
1660787100000|2022-08-18 01:45:00|13493.8|13492.8|13485.4|13484.4|13494.5|13493.5|13484.7|13483.4|763
1660787400000|2022-08-18 01:50:00|13485.8|13484.8|13483.3|13482.3|13486.5|13485.5|13482.4|13481.4|753
1660787700000|2022-08-18 01:55:00|13483.4|13482.4|13485.1|13484.1|13485.6|13484.6|13482.5|13481.5|719
1660788000000|2022-08-18 02:00:00|13485|13484|13485.3|13484.3|13487.7|13486.7|13484.3|13483.3|495
1660788300000|2022-08-18 02:05:00|13485.4|13484.4|13491.6|13490.6|13492.2|13491.2|13485.3|13484.3|800
1660788600000|2022-08-18 02:10:00|13491.5|13490.5|13497.3|13496.3|13498.6|13497.2|13490.1|13489.1|595
1660788900000|2022-08-18 02:15:00|13497.4|13496.4|13492.2|13491.2|13497.8|13496.8|13491.7|13490.6|620
1660789200000|2022-08-18 02:20:00|13492.1|13491.1|13493.6|13492.6|13495|13494|13491.1|13490.1|479
1660789500000|2022-08-18 02:25:00|13493.9|13492.3|13494.9|13493.9|13497.2|13496.2|13493.1|13492.1|502
1660789800000|2022-08-18 02:30:00|13495|13494|13493.1|13492.1|13496.4|13495.4|13492.5|13491.5|485
1660790100000|2022-08-18 02:35:00|13493.2|13492.2|13494.2|13493.2|13495.3|13494.3|13492.7|13491.8|370
1660790400000|2022-08-18 02:40:00|13494.3|13493.3|13486.9|13485.9|13494.5|13493.5|13486|13485|481
1660790700000|2022-08-18 02:45:00|13487|13486|13489.2|13488.2|13490.1|13489.3|13484.8|13483.9|399
1660791000000|2022-08-18 02:50:00|13489.1|13488.1|13488.3|13487.3|13490.5|13489.7|13487.2|13486.2|480
1660791300000|2022-08-18 02:55:00|13488.2|13487.2|13487.8|13486.8|13490.2|13489.3|13487.4|13485.8|404
1660791600000|2022-08-18 03:00:00|13487.7|13486.7|13489.9|13488.9|13490.4|13489.4|13487.3|13486.2|482
1660791900000|2022-08-18 03:05:00|13490|13489|13489.6|13488.6|13491.7|13490.7|13489.3|13488.3|289
1660792200000|2022-08-18 03:10:00|13489.7|13488.7|13489.6|13488.6|13490.1|13489.1|13487.9|13487.1|326
1660792500000|2022-08-18 03:15:00|13489.4|13488.4|13485.1|13484.4|13489.6|13488.6|13484.3|13483.3|427
1660792800000|2022-08-18 03:20:00|13484.8|13484.1|13488|13487|13488|13487|13484.4|13483.5|383
1660793100000|2022-08-18 03:25:00|13487.9|13486.9|13487.8|13486.8|13488.5|13487.3|13487.3|13486.3|206
1660793400000|2022-08-18 03:30:00|13487.9|13486.9|13488.3|13487.3|13489.9|13489.1|13486.2|13485.2|305
1660793700000|2022-08-18 03:35:00|13488.4|13487.4|13490.3|13489.3|13491|13490|13487.1|13486.1|406
1660794000000|2022-08-18 03:40:00|13490.6|13489.6|13497.8|13496.8|13498.1|13497.1|13489.6|13488.8|781
1660794300000|2022-08-18 03:45:00|13497.9|13496.9|13502.7|13502|13504.9|13503.9|13497.7|13496.3|626
1660794600000|2022-08-18 03:50:00|13502.9|13501.9|13503.6|13502.6|13507|13506|13500.8|13499.8|499
1660794900000|2022-08-18 03:55:00|13503.7|13502.7|13507.5|13506.8|13509.3|13508.4|13503.6|13502.6|801
1660795200000|2022-08-18 04:00:00|13507.7|13507|13504.7|13503.7|13508.3|13507.3|13504.4|13503.4|497
1660795500000|2022-08-18 04:05:00|13504.8|13503.8|13506.1|13505.1|13507|13506|13504.4|13503.3|434
1660795800000|2022-08-18 04:10:00|13505.6|13504.6|13504.8|13503.8|13505.9|13504.9|13503.7|13502.7|373
1660796100000|2022-08-18 04:15:00|13504.7|13503.7|13506.7|13505.7|13507|13506.3|13503.2|13502.2|458
1660796400000|2022-08-18 04:20:00|13506.6|13505.6|13506.2|13505.2|13507.2|13506.3|13505.1|13504.1|322
1660796700000|2022-08-18 04:25:00|13506.3|13505.3|13508.2|13507.2|13509.1|13508.1|13506.2|13505.2|467
1660797000000|2022-08-18 04:30:00|13508.1|13507.1|13513.3|13512.3|13515.5|13514.5|13507.5|13506.5|503
1660797300000|2022-08-18 04:35:00|13513.4|13512.4|13512|13511|13514.2|13513.2|13511.1|13510.1|446
1660797600000|2022-08-18 04:40:00|13511.9|13510.9|13510.3|13509.3|13512.2|13511.2|13509|13508|460
1660797900000|2022-08-18 04:45:00|13510.2|13509.2|13507.3|13506.3|13510.2|13509.2|13506.4|13505.4|548
1660798200000|2022-08-18 04:50:00|13507.2|13506.2|13508.3|13507.3|13508.8|13507.8|13506.1|13504.9|457
1660798500000|2022-08-18 04:55:00|13508.1|13507.4|13507.6|13506.9|13509.2|13508.2|13506|13505|487
1660798800000|2022-08-18 05:00:00|13507.5|13506.8|13509.2|13508.2|13509.6|13508.6|13505.6|13504.8|401
1660799100000|2022-08-18 05:05:00|13509.1|13508.1|13509.1|13508.1|13509.4|13508.5|13507|13506|433
1660799400000|2022-08-18 05:10:00|13509.2|13508.2|13511.8|13510.8|13513.7|13512.7|13508.4|13507.4|444
1660799700000|2022-08-18 05:15:00|13511.9|13510.9|13511.6|13510.6|13512.9|13511.9|13509.1|13508.3|457
1660800000000|2022-08-18 05:20:00|13511.5|13510.5|13509|13508|13513|13512|13508.6|13507.8|366
1660800300000|2022-08-18 05:25:00|13508.9|13507.9|13502.1|13501.1|13509.6|13508.6|13500.8|13499.7|525
1660800600000|2022-08-18 05:30:00|13502.2|13501.2|13500.4|13499.4|13504.6|13503.6|13499.7|13498.7|601
1660800900000|2022-08-18 05:35:00|13500.2|13499.5|13504.7|13503.7|13505.1|13504.1|13499.7|13498.7|450
1660801200000|2022-08-18 05:40:00|13504.8|13503.8|13501.2|13500.2|13505.2|13504.4|13500.9|13499.8|486
1660801500000|2022-08-18 05:45:00|13501.3|13500.3|13504.8|13503.8|13505.2|13504.2|13499.5|13498.5|585
1660801800000|2022-08-18 05:50:00|13504.9|13503.9|13509.1|13508.1|13509.3|13508.3|13503.8|13502.8|748
1660802100000|2022-08-18 05:55:00|13509|13508|13521.9|13520.9|13526.1|13524.5|13509|13508|839
1660802400000|2022-08-18 06:00:00|13522.3|13521.3|13530.1|13528.6|13531.9|13530.9|13516.9|13515.9|1042
1660802700000|2022-08-18 06:05:00|13529.9|13528.5|13529.8|13528.8|13533.5|13532.5|13526.4|13525.4|929
1660803000000|2022-08-18 06:10:00|13529.7|13528.7|13528.4|13527.4|13531.1|13530.1|13527.2|13526.2|697
1660803300000|2022-08-18 06:15:00|13528.3|13527.3|13528.2|13527.2|13537.5|13536.5|13527.6|13526.6|941
1660803600000|2022-08-18 06:20:00|13528.1|13527.1|13524.9|13523.9|13528.8|13527.8|13522.3|13521.3|843
1660803900000|2022-08-18 06:25:00|13525.4|13524.4|13523.2|13522.2|13526.7|13525.7|13520|13519|628
1660804200000|2022-08-18 06:30:00|13523.3|13522.3|13527.4|13526.4|13527.4|13526.4|13523.3|13522.3|776
1660804500000|2022-08-18 06:35:00|13527.3|13526.3|13530.4|13529.4|13532.2|13531|13527.1|13526.1|801
1660804800000|2022-08-18 06:40:00|13530.5|13529.5|13530.1|13529.1|13534.6|13533.6|13530.1|13529.1|727
1660805100000|2022-08-18 06:45:00|13530.2|13529.2|13536.9|13535.9|13539.4|13538.4|13527.4|13526.4|893
1660805400000|2022-08-18 06:50:00|13537|13536|13531.7|13530.7|13540.4|13539.4|13530.3|13529.3|1064
1660805700000|2022-08-18 06:55:00|13531.8|13530.8|13541.4|13540.4|13543.7|13542.7|13531.7|13530.7|1062
1660806000000|2022-08-18 07:00:00|13541.6|13540.6|13531.7|13530.7|13541.9|13540.9|13527.2|13525.9|1182
1660806300000|2022-08-18 07:05:00|13531.8|13530.8|13523|13522|13534|13533|13519.3|13518.3|1166
1660806600000|2022-08-18 07:10:00|13523.1|13522.1|13529.3|13528.3|13529.4|13528.4|13522.6|13521.4|1040
1660806900000|2022-08-18 07:15:00|13529.4|13528.4|13524.1|13523.1|13530.7|13529.7|13524.1|13523.1|971
1660807200000|2022-08-18 07:20:00|13524|13523|13518.9|13517.9|13524.2|13523.2|13515.3|13514.3|1274
1660807500000|2022-08-18 07:25:00|13519|13518|13519.4|13518.4|13522.1|13520.9|13518.1|13517|954
1660807800000|2022-08-18 07:30:00|13519.5|13518.5|13527.9|13526.9|13529.9|13528.9|13518.7|13517.7|1058
1660808100000|2022-08-18 07:35:00|13528|13527|13534.5|13533.5|13536.6|13535.6|13527.3|13526.3|911
1660808400000|2022-08-18 07:40:00|13534.4|13533.4|13530.3|13529.3|13535.9|13534.9|13529.8|13528.8|831
1660808700000|2022-08-18 07:45:00|13530.6|13529.6|13533.9|13532.9|13535.8|13534.8|13527.6|13526.8|854
1660809000000|2022-08-18 07:50:00|13534.5|13533.5|13529.5|13528.5|13536.2|13535.2|13529.5|13528.5|695
1660809300000|2022-08-18 07:55:00|13529.6|13528.6|13530.5|13529.5|13534.6|13533.6|13527.5|13526.5|755
1660809600000|2022-08-18 08:00:00|13530.4|13529.4|13528.4|13527.4|13530.5|13529.5|13523.6|13522.6|937
1660809900000|2022-08-18 08:05:00|13528.2|13527.5|13523.2|13522.2|13533.2|13532.2|13520.9|13519.7|984
1660810200000|2022-08-18 08:10:00|13523.1|13522.1|13522|13521|13523.2|13522.2|13519.8|13518.5|743
1660810500000|2022-08-18 08:15:00|13521.9|13520.9|13518.9|13517.9|13524.6|13523.6|13514.8|13513.8|793
1660810800000|2022-08-18 08:20:00|13519|13518|13524.3|13523.3|13525.4|13524.4|13517.3|13516.3|688
1660811100000|2022-08-18 08:25:00|13524|13523|13524.9|13523.9|13525.6|13524.6|13521.9|13520.9|719
1660811400000|2022-08-18 08:30:00|13524.8|13523.8|13526.3|13525.3|13529.1|13528.1|13524.1|13523.1|641
1660811700000|2022-08-18 08:35:00|13526.4|13525.4|13527.2|13526.2|13529.3|13528.3|13524.2|13523.2|690
1660812000000|2022-08-18 08:40:00|13527.3|13526.3|13525.8|13524.8|13529.4|13528.6|13525.6|13524.6|729
1660812300000|2022-08-18 08:45:00|13525.9|13524.9|13522|13521|13527.7|13526.5|13520.8|13519.8|1005
1660812600000|2022-08-18 08:50:00|13521.9|13520.9|13521.1|13520.1|13525.5|13524.5|13521|13520|705
1660812900000|2022-08-18 08:55:00|13520.7|13519.7|13521.3|13520.3|13523.8|13522.8|13519.9|13518.9|596
1660813200000|2022-08-18 09:00:00|13521.2|13520.6|13517.6|13516.6|13522.1|13521.2|13515.5|13514.5|633
1660813500000|2022-08-18 09:05:00|13517.5|13516.5|13523.7|13522.7|13523.9|13523.1|13517.3|13516.3|729
1660813800000|2022-08-18 09:10:00|13523.8|13522.8|13527.8|13526.8|13529.9|13528.9|13523.7|13522.7|666
1660814100000|2022-08-18 09:15:00|13527.7|13526.7|13534.6|13533.6|13534.8|13533.8|13526.8|13525.9|588
1660814400000|2022-08-18 09:20:00|13534.7|13533.7|13531.9|13530.9|13535.5|13534.5|13530.8|13529.9|727
1660814700000|2022-08-18 09:25:00|13531.7|13530.7|13530|13529|13533|13532|13528.8|13527.8|586
1660815000000|2022-08-18 09:30:00|13530.1|13529.1|13525.2|13524.2|13530.5|13529.5|13524.5|13523.5|601
1660815300000|2022-08-18 09:35:00|13525.1|13524.1|13532.8|13531.8|13533.6|13532.6|13524.4|13523.5|558
1660815600000|2022-08-18 09:40:00|13532.7|13531.7|13527.3|13526.3|13533.6|13532.9|13527.1|13526.1|678
1660815900000|2022-08-18 09:45:00|13527.4|13526.4|13529.3|13528.3|13530.5|13529.8|13527.1|13526.1|750
1660816200000|2022-08-18 09:50:00|13529.2|13528.2|13523.9|13523.2|13529.4|13528.4|13523.6|13522.6|599
1660816500000|2022-08-18 09:55:00|13523.8|13523.1|13520.2|13519.2|13523.8|13523.1|13517.5|13516.5|835
1660816800000|2022-08-18 10:00:00|13520.3|13519.3|13522.1|13521.1|13523|13522|13519.7|13518.8|737
1660817100000|2022-08-18 10:05:00|13522|13521|13513.6|13512.6|13524.5|13523.6|13510.5|13509.2|870
1660817400000|2022-08-18 10:10:00|13513.7|13512.7|13517.7|13516.7|13520.1|13519.1|13513.6|13512.6|710
1660817700000|2022-08-18 10:15:00|13517.6|13516.6|13519.9|13518.9|13521.5|13520.5|13515.7|13514.7|682
1660818000000|2022-08-18 10:20:00|13520|13519|13517.7|13516.7|13521.1|13520.1|13514.4|13513.4|799
1660818300000|2022-08-18 10:25:00|13517.8|13516.8|13519.2|13518.2|13519.3|13518.3|13514.1|13513.1|649
1660818600000|2022-08-18 10:30:00|13519|13518|13521.3|13520.3|13523|13522|13519|13518|566
1660818900000|2022-08-18 10:35:00|13520.5|13519.8|13522.4|13521.4|13522.7|13521.8|13518.1|13517.1|569
1660819200000|2022-08-18 10:40:00|13522.5|13521.5|13522.7|13521.7|13525.7|13524.7|13521.3|13520.5|508
1660819500000|2022-08-18 10:45:00|13522.6|13521.6|13524.7|13523.7|13524.9|13523.9|13521.8|13521|690
1660819800000|2022-08-18 10:50:00|13524.6|13523.6|13523.1|13522.1|13525.8|13524.8|13523|13522|547
1660820100000|2022-08-18 10:55:00|13523.2|13522.2|13522.1|13521.1|13525.2|13524.2|13521.9|13521|641
1660820400000|2022-08-18 11:00:00|13522.2|13521.2|13517.3|13516.3|13523.6|13522.6|13515.8|13515.1|585
1660820700000|2022-08-18 11:05:00|13517.2|13516.2|13517.4|13516.4|13518.1|13517.1|13514.9|13513.9|603
1660821000000|2022-08-18 11:10:00|13517.3|13516.3|13509.5|13508.5|13520.5|13519.8|13506.8|13505.8|790
1660821300000|2022-08-18 11:15:00|13509.4|13508.4|13497.9|13496.9|13509.5|13508.5|13496.6|13495.6|972
1660821600000|2022-08-18 11:20:00|13497.8|13496.8|13504.8|13503.8|13505.7|13504.7|13496.6|13495.6|635
1660821900000|2022-08-18 11:25:00|13504.9|13503.9|13496.3|13495.3|13505.8|13504.8|13496.3|13495.3|652
1660822200000|2022-08-18 11:30:00|13496.4|13495.4|13493|13492.3|13498|13497.3|13490.5|13489.8|1020
1660822500000|2022-08-18 11:35:00|13492.9|13492.2|13488.1|13487.1|13495.9|13494.9|13485.4|13484.5|787
1660822800000|2022-08-18 11:40:00|13488.2|13487.2|13486.7|13485.7|13494|13493|13485.9|13484.8|783
1660823100000|2022-08-18 11:45:00|13486.8|13485.8|13489.4|13488.4|13493.8|13492.8|13483.8|13483.1|818
1660823400000|2022-08-18 11:50:00|13489.5|13488.5|13486.3|13485.3|13493.7|13492.7|13483.5|13482.5|853
1660823700000|2022-08-18 11:55:00|13486.4|13485.4|13481.2|13480.2|13489.9|13488.9|13478.2|13477.2|825
1660824000000|2022-08-18 12:00:00|13481.3|13480.3|13466|13465|13481.4|13480.4|13466|13465|1089
1660824300000|2022-08-18 12:05:00|13465.9|13464.9|13472.5|13471.5|13474.1|13473.4|13465.2|13464.5|1045
1660824600000|2022-08-18 12:10:00|13472.2|13471.2|13477.6|13476.6|13480.6|13479.6|13468.5|13467.5|984
1660824900000|2022-08-18 12:15:00|13477.5|13476.5|13482.2|13481.2|13482.3|13481.6|13474.9|13473.9|755
1660825200000|2022-08-18 12:20:00|13482.1|13481.1|13470.3|13469.3|13483.7|13482.7|13469.8|13468.8|1108
1660825500000|2022-08-18 12:25:00|13470.4|13469.4|13474.2|13471.5|13474.3|13473.3|13469|13468|1003
1660825800000|2022-08-18 12:30:00|13474.6|13471.3|13497.5|13496.5|13514.1|13512.6|13473.4|13471.2|2161
1660826100000|2022-08-18 12:35:00|13497.4|13496.4|13504.6|13503.6|13504.9|13503.9|13491.5|13490.5|1410
1660826400000|2022-08-18 12:40:00|13504.7|13503.7|13509.1|13508.1|13515.3|13514.3|13500|13499|1408
1660826700000|2022-08-18 12:45:00|13509.2|13508.2|13508.4|13507.7|13514.6|13513.6|13504.1|13503.3|1120
1660827000000|2022-08-18 12:50:00|13508.5|13507.5|13500.1|13499.1|13508.5|13507.5|13496.5|13495.5|996
1660827300000|2022-08-18 12:55:00|13499.7|13498.7|13493.7|13492.7|13500.3|13499.4|13491.8|13490.8|1028
1660827600000|2022-08-18 13:00:00|13494.2|13493.2|13494.4|13493.4|13497.6|13496.6|13487.3|13486.3|1011
1660827900000|2022-08-18 13:05:00|13494.5|13493.5|13499.7|13498.7|13500.3|13499.3|13486.9|13485.9|1068
1660828200000|2022-08-18 13:10:00|13499.6|13498.6|13492.4|13491.4|13500.5|13499.7|13485.5|13484.3|972
1660828500000|2022-08-18 13:15:00|13492.3|13491.3|13500.5|13499.5|13502.9|13501.9|13490.2|13489.2|1070
1660828800000|2022-08-18 13:20:00|13500.4|13499.4|13500.5|13499.5|13502|13501|13493.7|13492.7|971
1660829100000|2022-08-18 13:25:00|13500.3|13499.3|13499.7|13498.7|13501.4|13500.4|13496.5|13495.5|937
1660829400000|2022-08-18 13:30:00|13499.3|13498.3|13492.5|13491.5|13501.4|13500.7|13486.3|13485.3|1299
1660829700000|2022-08-18 13:35:00|13492.6|13491.6|13491|13490|13495.8|13494.9|13485.5|13484.5|1129
1660830000000|2022-08-18 13:40:00|13490.7|13489.7|13496.5|13495.5|13498.3|13497.3|13487.5|13486.5|1199
1660830300000|2022-08-18 13:45:00|13496.6|13495.6|13500.2|13499.2|13506.7|13505.5|13496.4|13495.4|1134
1660830600000|2022-08-18 13:50:00|13500.3|13499.3|13497.8|13496.8|13505.1|13504.1|13497.7|13496.7|989
1660830900000|2022-08-18 13:55:00|13497.7|13496.7|13501.5|13499.6|13503.6|13502.6|13496.4|13495.4|1035
1660831200000|2022-08-18 14:00:00|13501.7|13499.4|13507.7|13506.7|13512|13511.1|13498.6|13497.6|1607
1660831500000|2022-08-18 14:05:00|13507.6|13506.6|13518.2|13517.2|13521.4|13520.5|13505.1|13504.1|1285
1660831800000|2022-08-18 14:10:00|13518.3|13517.3|13511.1|13510.1|13521.6|13520.7|13507.9|13506.9|985
1660832100000|2022-08-18 14:15:00|13511|13510|13512.2|13511.2|13512.9|13511.9|13508.1|13507.1|825
1660832400000|2022-08-18 14:20:00|13512.3|13511.3|13512.1|13511.1|13518.1|13517.4|13511.1|13510.1|923
1660832700000|2022-08-18 14:25:00|13511.9|13510.9|13514.7|13513.7|13516.7|13515.7|13511.6|13510.8|925
1660833000000|2022-08-18 14:30:00|13514.8|13513.8|13512.8|13511.8|13515.3|13514.6|13509.5|13508.5|905
1660833300000|2022-08-18 14:35:00|13512.9|13511.9|13512|13511|13516.7|13515.8|13511.1|13510.4|709
1660833600000|2022-08-18 14:40:00|13512.1|13511.1|13512.5|13511.5|13515.3|13514.4|13510.6|13509.6|784
1660833900000|2022-08-18 14:45:00|13512.4|13511.7|13513.3|13512.3|13517.2|13516.3|13510.8|13509.8|890
1660834200000|2022-08-18 14:50:00|13513.4|13512.4|13522.1|13521.1|13522.2|13521.2|13512.8|13511.8|935
1660834500000|2022-08-18 14:55:00|13522|13521|13521|13520|13522.1|13521.3|13517.5|13516.8|892
1660834800000|2022-08-18 15:00:00|13521.1|13520.1|13516.8|13516.1|13523.3|13522.4|13516.4|13515.6|904
1660835100000|2022-08-18 15:05:00|13516.9|13516.2|13518.3|13517.3|13518.6|13517.6|13515.4|13514.5|579
1660835400000|2022-08-18 15:10:00|13518.4|13517.4|13514.7|13513.7|13519.6|13518.9|13512.7|13512|644
1660835700000|2022-08-18 15:15:00|13514.8|13513.8|13509.4|13508.4|13515.2|13514.2|13507.9|13507.1|684
1660836000000|2022-08-18 15:20:00|13509.3|13508.3|13511.3|13510.3|13513.7|13512.8|13508.7|13507.7|604
1660836300000|2022-08-18 15:25:00|13511.4|13510.4|13510.1|13509.1|13512.9|13511.9|13509.4|13508.5|532
1660836600000|2022-08-18 15:30:00|13510|13509|13514.7|13513.7|13515.6|13514.8|13509.3|13508.4|730
1660836900000|2022-08-18 15:35:00|13514.6|13513.6|13526.6|13525.6|13526.6|13525.8|13514.4|13513.6|616
1660837200000|2022-08-18 15:40:00|13526.5|13525.5|13527.7|13526.7|13529.1|13528.2|13525.6|13524.7|645
1660837500000|2022-08-18 15:45:00|13527.6|13526.6|13529.8|13529.1|13530.4|13529.5|13526.1|13525.1|611
1660837800000|2022-08-18 15:50:00|13529.9|13529.2|13531.1|13530.1|13532.1|13531.1|13526.6|13525.6|748
1660838100000|2022-08-18 15:55:00|13531.4|13530.4|13530.3|13529.6|13534.5|13533.5|13530.1|13529.2|658
1660838400000|2022-08-18 16:00:00|13530.4|13529.7|13536|13535|13536.2|13535.5|13528.1|13527.2|704
1660838700000|2022-08-18 16:05:00|13536.1|13535.1|13535.5|13534.5|13537.1|13536.4|13533.7|13533|469
1660839000000|2022-08-18 16:10:00|13535.4|13534.4|13538.3|13537.3|13538.4|13537.4|13535.3|13534.4|555
1660839300000|2022-08-18 16:15:00|13538.1|13537.1|13538.9|13538.2|13540.4|13539.6|13537.2|13536.3|593
1660839600000|2022-08-18 16:20:00|13539|13538.3|13538.2|13537.2|13540.4|13539.7|13536.7|13536|494
1660839900000|2022-08-18 16:25:00|13538.3|13537.3|13536.3|13535.3|13538.9|13537.9|13534.6|13533.8|560
1660840200000|2022-08-18 16:30:00|13536.4|13535.4|13537.4|13536.4|13537.5|13536.6|13535.8|13534.9|468
1660840500000|2022-08-18 16:35:00|13537.3|13536.3|13540.1|13539.1|13540.7|13539.7|13537.1|13536.1|469
1660840800000|2022-08-18 16:40:00|13540|13539|13540.1|13539.1|13540.5|13539.8|13538|13537.3|478
1660841100000|2022-08-18 16:45:00|13540|13539|13539.9|13539.2|13540.4|13539.7|13538.8|13537.9|515
1660841400000|2022-08-18 16:50:00|13540|13539.3|13540|13539|13540.6|13539.9|13539.7|13538.8|445
1660841700000|2022-08-18 16:55:00|13540.1|13539.1|13565.1|13563.2|13571.2|13567.9|13538.9|13537.9|547
1660842000000|2022-08-18 17:00:00|13564.8|13563.4|13579.1|13578.1|13580.8|13579.8|13564.8|13563.1|1504
1660842300000|2022-08-18 17:05:00|13579|13578|13579.4|13578.4|13590.3|13589.3|13577.5|13576.5|1248
1660842600000|2022-08-18 17:10:00|13579.5|13578.5|13579.1|13578.1|13589.2|13587.5|13569.9|13568.4|1521
1660842900000|2022-08-18 17:15:00|13579.8|13578.8|13584.2|13583.2|13585.7|13584.4|13578.5|13577.3|1525
1660843200000|2022-08-18 17:20:00|13584.1|13583.1|13585.1|13584.1|13587.2|13586.2|13582.3|13581.3|832
1660843500000|2022-08-18 17:25:00|13585|13584|13588.6|13587.6|13589.9|13588.9|13583.2|13582.2|609
1660843800000|2022-08-18 17:30:00|13588.7|13587.7|13590|13589|13590.4|13589.4|13584.8|13583.8|739
1660844100000|2022-08-18 17:35:00|13589.9|13588.9|13589.4|13588.4|13590.6|13589.6|13586.5|13585.5|653
1660844400000|2022-08-18 17:40:00|13589.5|13588.5|13590|13589|13590.4|13589.5|13587.7|13586.7|581
1660844700000|2022-08-18 17:45:00|13589.9|13588.9|13589.1|13588.4|13590.6|13589.6|13587.7|13586.7|510
1660845000000|2022-08-18 17:50:00|13589|13588.3|13589.5|13588.8|13590.6|13589.9|13589|13588.2|506
1660845300000|2022-08-18 17:55:00|13589.6|13588.6|13590.1|13589.4|13590.6|13589.6|13587.3|13586.5|606
1660845600000|2022-08-18 18:00:00|13590.3|13589.3|13587.4|13586.4|13590.4|13589.5|13586.9|13586.2|519
1660845900000|2022-08-18 18:05:00|13587.5|13586.5|13587.7|13586.7|13588.9|13587.9|13584.7|13583.8|480
1660846200000|2022-08-18 18:10:00|13587.8|13587|13586.9|13585.9|13589|13588|13585.7|13584.8|484
1660846500000|2022-08-18 18:15:00|13587|13586|13588.7|13587.7|13589.8|13588.8|13586.8|13585.8|439
1660846800000|2022-08-18 18:20:00|13588.8|13587.8|13585.8|13584.8|13588.8|13587.8|13584.9|13583.9|354
1660847100000|2022-08-18 18:25:00|13586|13585|13585.4|13584.7|13586.9|13586|13584.1|13583.1|371
1660847400000|2022-08-18 18:30:00|13585.5|13584.5|13588.8|13588.1|13589.1|13588.3|13584.6|13583.7|419
1660847700000|2022-08-18 18:35:00|13588.7|13588|13588|13587|13589.6|13588.8|13587.6|13586.6|430
1660848000000|2022-08-18 18:40:00|13587.9|13587.2|13587.7|13586.7|13588.9|13587.9|13585.8|13584.8|347
1660848300000|2022-08-18 18:45:00|13587.8|13586.8|13588.8|13587.8|13588.8|13588|13586.1|13585.1|279
1660848600000|2022-08-18 18:50:00|13588.7|13587.7|13585.8|13584.8|13589.1|13587.9|13585.5|13584.6|424
1660848900000|2022-08-18 18:55:00|13586|13585|13589.8|13588.8|13590.4|13589.6|13585.9|13584.9|417
1660849200000|2022-08-18 19:00:00|13589.6|13588.9|13587|13586|13589.8|13588.9|13586.6|13585.3|302
1660849500000|2022-08-18 19:05:00|13586.9|13585.9|13586.6|13585.9|13587.9|13587|13585.1|13584.1|230
1660849800000|2022-08-18 19:10:00|13586.5|13585.8|13587.8|13587.1|13588|13587.2|13585.9|13584.9|159
1660850100000|2022-08-18 19:15:00|13587.9|13587.2|13589.1|13588.1|13589.5|13588.5|13586.8|13586|279
1660850400000|2022-08-18 19:20:00|13589.2|13588.2|13588.7|13587.7|13589.2|13588.2|13587.6|13586.6|341
1660850700000|2022-08-18 19:25:00|13588.5|13587.5|13588.9|13587.9|13589.1|13587.9|13587.5|13586.5|325
1660851000000|2022-08-18 19:30:00|13588.8|13587.8|13588.7|13587.7|13589.8|13588.8|13587.3|13586.3|360
1660851300000|2022-08-18 19:35:00|13588.6|13587.6|13589.1|13588.1|13589.7|13588.7|13588.6|13587.5|124
1660851600000|2022-08-18 19:40:00|13589|13588|13590.2|13589.2|13590.6|13589.5|13589|13588|190
1660851900000|2022-08-18 19:45:00|13590.1|13589.5|13589.7|13588.7|13590.8|13589.7|13589.4|13588.5|153
1660852200000|2022-08-18 19:50:00|13589.6|13588.6|13590.1|13589.4|13590.9|13589.6|13589.6|13588.6|194
1660852500000|2022-08-18 19:55:00|13590.2|13589.5|13588.9|13587.9|13590.9|13589.6|13588.8|13587.8|265
1660852800000|2022-08-18 20:00:00|13589.4|13588.4|13589.6|13588.6|13589.9|13589|13589|13588.2|143
1660853100000|2022-08-18 20:05:00|13589.7|13588.7|13589.4|13588.7|13590.5|13589.5|13589.4|13588.5|149
1660853400000|2022-08-18 20:10:00|13589.5|13588.8|13589.6|13588.6|13590.3|13589.4|13589.3|13588.5|210
1660853700000|2022-08-18 20:15:00|13589.7|13588.7|13589.4|13588.4|13590.2|13589.2|13588.7|13587.5|122
1660854000000|2022-08-18 20:20:00|13589.5|13588.5|13589.6|13588.6|13590.3|13589.3|13588.7|13587.7|129
1660854300000|2022-08-18 20:25:00|13589.7|13588.7|13589.7|13588.7|13590.7|13589.4|13588.6|13587.8|153
1660854600000|2022-08-18 20:30:00|13589.8|13588.8|13589.8|13588.8|13590.6|13589.3|13589.5|13588|109
1660854900000|2022-08-18 20:35:00|13589.7|13588.7|13590.2|13589.2|13590.7|13589.5|13589.7|13588.7|125
1660855200000|2022-08-18 20:40:00|13590.4|13589.4|13590.3|13589.3|13590.5|13589.6|13590.1|13589.2|97
1660855500000|2022-08-18 20:45:00|13590.7|13589|13590.1|13589.1|13591.4|13589.6|13589.6|13588|192
1660855800000|2022-08-18 20:50:00|13590|13589|13589.1|13587.4|13590.4|13589.5|13588.6|13587.2|229
1660856100000|2022-08-18 20:55:00|13589.2|13587.3|13590.6|13587.6|13590.8|13588.9|13588.9|13586.7|432
1660856400000|2022-08-18 21:00:00|13590.7|13587.4|13590.7|13586.1|13590.8|13587.4|13589.9|13586|38
1660856700000|2022-08-18 21:05:00|13591.6|13585.6|13589.9|13585.9|13591.8|13586.2|13589.7|13585.5|46
1660857000000|2022-08-18 21:10:00|13590|13585.7|13588.2|13584.5|13591.5|13586.5|13587.9|13584.5|510
1660857300000|2022-08-18 21:15:00|13588.3|13584.6|13588.1|13584.9|13589.4|13586.5|13587.4|13584.4|1200
1660857600000|2022-08-18 21:20:00|13588|13585|13589.2|13585.7|13590.3|13586.5|13587.1|13584.9|881
1660857900000|2022-08-18 21:25:00|13589.1|13585.6|13588.7|13586.1|13590|13586.4|13587.9|13584.7|1169
1660858200000|2022-08-18 21:30:00|13588.9|13586|13589.1|13586.3|13591.1|13587.9|13588.7|13585.3|339
1660858500000|2022-08-18 21:35:00|13589|13586.4|13589.5|13586.4|13590.2|13586.5|13588.2|13584.7|866
1660858800000|2022-08-18 21:40:00|13589.6|13586.3|13589.5|13586.2|13590.2|13586.9|13589.3|13585.6|266
1660859100000|2022-08-18 21:45:00|13589.4|13586|13589.8|13586.5|13591.2|13587.1|13589.2|13585.4|560
1660859400000|2022-08-18 21:50:00|13589.7|13586.4|13589.6|13586.7|13591|13586.9|13588.8|13585.2|275
1660859700000|2022-08-18 21:55:00|13589.5|13586.6|13590|13585.8|13591|13586.9|13589.1|13584.9|385
1660860000000|2022-08-18 22:00:00|13589.7|13585.9|13585|13583.1|13590|13586.4|13583.2|13580.7|989
1660860300000|2022-08-18 22:05:00|13585.1|13583|13587.4|13585.5|13588.7|13587.1|13585.1|13583|681
1660860600000|2022-08-18 22:10:00|13587.3|13585.6|13586.3|13583.5|13587.6|13585.9|13584.4|13582.3|832
1660860900000|2022-08-18 22:15:00|13586.4|13584.4|13587|13585.4|13588.5|13587.1|13586.1|13584.2|697
1660861200000|2022-08-18 22:20:00|13586.7|13585.5|13586.7|13584.6|13587.7|13585.9|13585.7|13583.5|926
1660861500000|2022-08-18 22:25:00|13587|13584.7|13589.3|13588.3|13590.6|13589.3|13586.7|13584.6|829
1660861800000|2022-08-18 22:30:00|13589.2|13588.2|13586.1|13584.2|13589.6|13588.3|13585.3|13583.6|1107
1660862100000|2022-08-18 22:35:00|13586.3|13584.1|13588.9|13587.9|13589.5|13588|13585.8|13584.1|892
1660862400000|2022-08-18 22:40:00|13589.1|13587.6|13589.6|13588.6|13590.7|13589.4|13588.8|13587.4|524
1660862700000|2022-08-18 22:45:00|13589.9|13588.3|13589.2|13587.5|13590.4|13589|13588.5|13586.8|671
1660863000000|2022-08-18 22:50:00|13588.9|13587.4|13589.3|13588.3|13590.3|13589.2|13588.6|13587.1|686
1660863300000|2022-08-18 22:55:00|13589.8|13588.8|13590.5|13588.9|13590.8|13589.2|13586.6|13585.1|524
1660863600000|2022-08-18 23:00:00|13590.2|13589.2|13588|13586.4|13590.6|13589.3|13587.4|13586.1|603
1660863900000|2022-08-18 23:05:00|13587.7|13586.5|13585.6|13584.6|13588.2|13586.8|13585.3|13584.2|702
1660864200000|2022-08-18 23:10:00|13585.8|13584.3|13586.9|13585.1|13587.4|13585.9|13585.3|13583.8|612
1660864500000|2022-08-18 23:15:00|13586.8|13585.2|13585.2|13583.7|13587.1|13585.8|13584.9|13583.5|398
1660864800000|2022-08-18 23:20:00|13584.9|13583.6|13585|13583.4|13587.4|13586.2|13584.4|13583.1|484
1660865100000|2022-08-18 23:25:00|13584.7|13583.7|13586.3|13584.6|13587.4|13586.4|13583.3|13582.2|593
1660865400000|2022-08-18 23:30:00|13586.1|13584.3|13585.9|13584.9|13586.4|13584.9|13584|13582.6|549
1660865700000|2022-08-18 23:35:00|13585.8|13584.8|13586.4|13585.4|13587.3|13586.3|13584.7|13583.4|379
1660866000000|2022-08-18 23:40:00|13586.3|13585.3|13583.7|13582.7|13586.8|13586|13581.6|13580.6|517
1660866300000|2022-08-18 23:45:00|13583.6|13582.6|13578|13577|13583.7|13582.7|13576.5|13575.5|520
1660866600000|2022-08-18 23:50:00|13578.1|13577.1|13575.7|13574.7|13578.3|13577.2|13572.2|13571.3|581
1660866900000|2022-08-18 23:55:00|13575.6|13574.6|13581.4|13580.4|13582.5|13581.2|13575.6|13574.6|466
1660867200000|2022-08-19 00:00:00|13581.3|13580.3|13598.1|13597.1|13598.4|13597.2|13581.3|13580.3|1245
1660867500000|2022-08-19 00:05:00|13598.2|13597.2|13608|13607|13613|13611.5|13597.8|13596.8|1201
1660867800000|2022-08-19 00:10:00|13607.9|13606.9|13616.4|13615.4|13617.3|13616.3|13605.9|13604.7|1433
1660868100000|2022-08-19 00:15:00|13616.2|13615.2|13618|13617|13618.1|13617.1|13612.4|13611.3|907
1660868400000|2022-08-19 00:20:00|13617.9|13616.9|13617|13616|13620.2|13619.2|13612.6|13611.6|761
1660868700000|2022-08-19 00:25:00|13617.1|13616.1|13624.3|13623.3|13626.8|13625.7|13615.8|13614.6|962
1660869000000|2022-08-19 00:30:00|13624.4|13623.4|13633.6|13632.6|13635.7|13634.5|13624.3|13623.3|1115
1660869300000|2022-08-19 00:35:00|13633.7|13632.7|13634.7|13633.7|13638.2|13637.1|13630.9|13629.8|925
1660869600000|2022-08-19 00:40:00|13634.6|13633.6|13625.5|13624.5|13637.6|13636.5|13623.5|13622.3|1066
1660869900000|2022-08-19 00:45:00|13625.7|13624.7|13619.8|13618.8|13628.3|13627.3|13619.4|13618.4|1098
1660870200000|2022-08-19 00:50:00|13619.9|13618.9|13626.5|13624.9|13627.8|13626.8|13618.6|13617.4|1291
1660870500000|2022-08-19 00:55:00|13626.6|13625.1|13628.5|13627.5|13631.5|13630.4|13626.1|13624.3|1027
1660870800000|2022-08-19 01:00:00|13628.7|13627.7|13625.1|13624.1|13629.3|13628.2|13623.6|13622.5|921
1660871100000|2022-08-19 01:05:00|13625.2|13624.2|13631.9|13630.9|13632|13631|13624.6|13623.6|793
1660871400000|2022-08-19 01:10:00|13632.1|13631.1|13626.4|13625.4|13634.5|13633.5|13626.4|13625.4|850
1660871700000|2022-08-19 01:15:00|13626.5|13625.5|13616.5|13615.5|13628.3|13627.3|13616.2|13615.2|663
1660872000000|2022-08-19 01:20:00|13616.4|13615.4|13620.3|13619.3|13621.8|13620.9|13616.2|13615.2|630
1660872300000|2022-08-19 01:25:00|13620.4|13619.4|13617.3|13616.3|13623.8|13622.8|13617|13615.9|682
1660872600000|2022-08-19 01:30:00|13617.4|13616.4|13626.4|13625.4|13629.4|13628.2|13617.1|13616.2|839
1660872900000|2022-08-19 01:35:00|13626.3|13625.3|13627.6|13626.6|13630.6|13629.6|13623.4|13622.4|838
1660873200000|2022-08-19 01:40:00|13628|13627|13629.2|13628.2|13631.6|13630.7|13626.4|13625.4|683
1660873500000|2022-08-19 01:45:00|13629.1|13628.1|13626.7|13625.7|13629.8|13628.8|13625.3|13624.4|535
1660873800000|2022-08-19 01:50:00|13626.9|13625.9|13621.8|13620.8|13627|13626|13620.3|13619.3|611
1660874100000|2022-08-19 01:55:00|13621.9|13620.9|13625.1|13624.1|13626.4|13625.4|13621.2|13620.2|609
1660874400000|2022-08-19 02:00:00|13625.2|13624.2|13615.5|13614.5|13625.3|13624.3|13614.6|13613.6|754
1660874700000|2022-08-19 02:05:00|13615.4|13614.4|13610|13609|13618.5|13617.5|13608.8|13607.8|694
1660875000000|2022-08-19 02:10:00|13610.1|13609.1|13612.2|13611.2|13612.7|13611.5|13607.9|13606.5|825
1660875300000|2022-08-19 02:15:00|13612.1|13611.1|13618.4|13617.4|13618.4|13617.4|13611.9|13610.9|479
1660875600000|2022-08-19 02:20:00|13618.5|13617.5|13616.1|13615.1|13618.8|13617.8|13614.6|13613.6|700
1660875900000|2022-08-19 02:25:00|13616.2|13615.2|13617.7|13616.7|13619.1|13618.1|13612.6|13611.6|697
1660876200000|2022-08-19 02:30:00|13617.6|13616.6|13611.4|13610.4|13620.9|13619.9|13610.5|13609.5|582
1660876500000|2022-08-19 02:35:00|13611.5|13610.5|13612.5|13611.5|13612.7|13611.7|13608|13606.9|707
1660876800000|2022-08-19 02:40:00|13612.6|13611.6|13610.1|13609.1|13615|13614|13609.2|13608.2|584
1660877100000|2022-08-19 02:45:00|13610|13609|13613|13612|13614.8|13613.9|13609.7|13608.7|665
1660877400000|2022-08-19 02:50:00|13612.9|13611.9|13613.1|13612.1|13615.1|13614.1|13611.3|13610.3|529
1660877700000|2022-08-19 02:55:00|13613.2|13612.2|13612.6|13611.6|13614.9|13613.9|13611.3|13610.3|702
1660878000000|2022-08-19 03:00:00|13612.7|13611.7|13616.5|13615.5|13617.7|13616.9|13612.7|13611.7|696
1660878300000|2022-08-19 03:05:00|13616.4|13615.4|13622|13621|13622.3|13621.4|13615.7|13614.7|674
1660878600000|2022-08-19 03:10:00|13621.9|13620.9|13619|13618|13624|13623|13618.8|13617.8|640
1660878900000|2022-08-19 03:15:00|13619.2|13618.5|13623.7|13622.7|13624.3|13623.3|13619.2|13618.4|505
1660879200000|2022-08-19 03:20:00|13623.8|13622.8|13624.9|13623.9|13627.6|13626.6|13622.6|13621.6|617
1660879500000|2022-08-19 03:25:00|13625.3|13624.3|13627.6|13626.6|13628.2|13627.2|13624.7|13623.7|377
1660879800000|2022-08-19 03:30:00|13627.7|13626.7|13628.1|13627.1|13629.7|13628.7|13624.5|13623.5|565
1660880100000|2022-08-19 03:35:00|13628.2|13627.2|13627.8|13626.8|13632|13631|13627.6|13626.6|516
1660880400000|2022-08-19 03:40:00|13627.9|13626.9|13631|13630|13631.8|13630.8|13627.9|13626.9|523
1660880700000|2022-08-19 03:45:00|13631.1|13630.1|13629|13628|13631.1|13630.1|13628.4|13627.4|492
1660881000000|2022-08-19 03:50:00|13629.1|13628.1|13623.7|13622.7|13629.1|13628.1|13623.7|13622.7|573
1660881300000|2022-08-19 03:55:00|13623.8|13622.8|13631.2|13630.2|13632.1|13631.1|13623.7|13622.7|661
1660881600000|2022-08-19 04:00:00|13631.1|13630.1|13634.8|13633.8|13634.9|13634.1|13630.4|13629.4|608
1660881900000|2022-08-19 04:05:00|13634.7|13633.7|13633.9|13632.9|13635.1|13634.1|13631.5|13630.5|514
1660882200000|2022-08-19 04:10:00|13633.8|13632.8|13633|13632|13634.6|13633.6|13631.7|13631|378
1660882500000|2022-08-19 04:15:00|13633.1|13632.1|13633.2|13632.2|13635.1|13634.1|13631.3|13630.4|469
1660882800000|2022-08-19 04:20:00|13633.4|13632.4|13630.6|13629.9|13634.7|13633.7|13630.6|13629.6|450
1660883100000|2022-08-19 04:25:00|13630.7|13630|13628.3|13627.3|13631.1|13630.2|13627.3|13626.6|369
1660883400000|2022-08-19 04:30:00|13628.2|13627.2|13627.7|13626.7|13628.2|13627.2|13626.4|13625.4|334
1660883700000|2022-08-19 04:35:00|13627.6|13626.6|13625.7|13624.7|13628.6|13627.6|13624.7|13623.7|260
1660884000000|2022-08-19 04:40:00|13625.8|13624.8|13622.8|13621.8|13626|13625|13621.2|13620.5|328
1660884300000|2022-08-19 04:45:00|13622.9|13621.9|13623.9|13622.9|13625.1|13624.1|13622.8|13621.8|202
1660884600000|2022-08-19 04:50:00|13624|13623|13622|13621|13624.1|13623.1|13621.2|13620.2|436
1660884900000|2022-08-19 04:55:00|13622.1|13621.1|13627.4|13626.4|13627.7|13626.7|13620.2|13619.2|393
1660885200000|2022-08-19 05:00:00|13627.7|13626.7|13626.1|13625.1|13628.9|13627.9|13625|13624|499
1660885500000|2022-08-19 05:05:00|13626.3|13625.3|13626|13625|13626.5|13625.5|13623.7|13622.7|372
1660885800000|2022-08-19 05:10:00|13626.1|13625.1|13627.9|13626.9|13629.9|13628.9|13625.9|13624.9|442
1660886100000|2022-08-19 05:15:00|13628|13627|13627.7|13626.7|13628.4|13627.4|13624.5|13623.5|368
1660886400000|2022-08-19 05:20:00|13627.8|13626.8|13626.9|13625.9|13628|13627|13626.2|13625.2|414
1660886700000|2022-08-19 05:25:00|13627|13626|13628.3|13627.3|13630.3|13629.3|13626.8|13625.8|442
1660887000000|2022-08-19 05:30:00|13629|13628|13627.7|13626.7|13630.1|13629.1|13626.7|13625.8|344
1660887300000|2022-08-19 05:35:00|13627.6|13626.6|13624.7|13623.7|13627.8|13626.8|13622.2|13621.2|444
1660887600000|2022-08-19 05:40:00|13624.8|13623.8|13623.9|13622.9|13625.7|13624.7|13622.7|13621.7|334
1660887900000|2022-08-19 05:45:00|13623.8|13622.8|13617.3|13616.3|13623.8|13622.8|13617.2|13616.2|426
1660888200000|2022-08-19 05:50:00|13617.2|13616.2|13618.6|13617.6|13619.3|13618.3|13612.8|13611.8|676
1660888500000|2022-08-19 05:55:00|13618.5|13617.5|13621.1|13620.1|13623.6|13622.6|13618.5|13617.5|703
1660888800000|2022-08-19 06:00:00|13621|13620|13633.4|13632.4|13635.1|13634.2|13620.9|13619.9|910
1660889100000|2022-08-19 06:05:00|13633.5|13632.5|13626.1|13625.4|13635|13634|13624.3|13623.3|809
1660889400000|2022-08-19 06:10:00|13626.3|13625.3|13632.4|13631.4|13633.7|13632.7|13625.9|13624.9|665
1660889700000|2022-08-19 06:15:00|13632.3|13631.3|13626.7|13625.7|13633.5|13632.5|13625.8|13624.8|722
1660890000000|2022-08-19 06:20:00|13626.6|13625.6|13628.8|13627.8|13631|13630.1|13625.3|13624.3|751
1660890300000|2022-08-19 06:25:00|13628.9|13628.2|13629.3|13628.3|13634.8|13633.8|13628.2|13627.2|628
1660890600000|2022-08-19 06:30:00|13629.2|13628.2|13623.7|13622.7|13629.9|13629.1|13622|13621|879
1660890900000|2022-08-19 06:35:00|13623.6|13622.6|13629.9|13628.9|13630.4|13629.4|13622.8|13621.5|820
1660891200000|2022-08-19 06:40:00|13629.8|13628.8|13628.1|13627.1|13633.4|13632.4|13628.1|13627.1|944
1660891500000|2022-08-19 06:45:00|13628.2|13627.2|13629.9|13628.9|13633.4|13632.4|13627.7|13626.7|914
1660891800000|2022-08-19 06:50:00|13630.2|13629.2|13647.9|13646.9|13649.2|13647.8|13629.6|13628.6|948
1660892100000|2022-08-19 06:55:00|13647.8|13646.8|13649.4|13648.7|13649.6|13648.7|13643.9|13642.9|905
1660892400000|2022-08-19 07:00:00|13649.5|13648.5|13652.6|13651.6|13659.8|13658.5|13649.5|13648.5|1256
1660892700000|2022-08-19 07:05:00|13653.3|13652.6|13654.4|13653.4|13656.6|13655.5|13645.3|13644.3|1065
1660893000000|2022-08-19 07:10:00|13654.8|13653.2|13655.3|13654.3|13660.2|13659.2|13654.4|13653.2|1024
1660893300000|2022-08-19 07:15:00|13655.2|13654.2|13653.4|13652.4|13660.5|13659.5|13649.7|13648.5|1018
1660893600000|2022-08-19 07:20:00|13653.3|13652.3|13656.1|13655.1|13660.2|13659.2|13653.3|13652.3|1038
1660893900000|2022-08-19 07:25:00|13656|13655|13653.2|13652.2|13657.3|13656.3|13650.6|13649.6|919
1660894200000|2022-08-19 07:30:00|13653.3|13652.3|13648.9|13647.9|13656.7|13655.7|13648.6|13647.6|860
1660894500000|2022-08-19 07:35:00|13648.8|13647.8|13653.2|13652.2|13653.5|13652.6|13646.6|13645.6|788
1660894800000|2022-08-19 07:40:00|13653.1|13652.1|13655.2|13654.2|13657.5|13656.5|13652.6|13651.6|659
1660895100000|2022-08-19 07:45:00|13655.3|13654.3|13657.4|13656.4|13659.2|13658.2|13651.7|13650.7|958
1660895400000|2022-08-19 07:50:00|13657.3|13656.3|13667.3|13666.3|13669.5|13668.5|13655.2|13654|748
1660895700000|2022-08-19 07:55:00|13667.5|13666|13666.9|13665.9|13667.5|13666.5|13663.5|13662.5|792
1660896000000|2022-08-19 08:00:00|13666.8|13665.8|13674.2|13673.2|13674.3|13673.2|13663.7|13662.7|1096
1660896300000|2022-08-19 08:05:00|13674.3|13673.3|13671.2|13670.2|13677.1|13676.1|13669.4|13668.1|1013
1660896600000|2022-08-19 08:10:00|13671.3|13670.3|13675.3|13674.3|13676.8|13675.8|13669.6|13668.6|1032
1660896900000|2022-08-19 08:15:00|13675.2|13674.2|13668.8|13667.8|13675.3|13674.3|13663.5|13662.6|889
1660897200000|2022-08-19 08:20:00|13668.9|13667.9|13664.7|13663.7|13671.9|13670.9|13664.4|13663.4|809
1660897500000|2022-08-19 08:25:00|13664.6|13663.6|13656.2|13655.2|13665.7|13664.7|13654.3|13653.3|838
1660897800000|2022-08-19 08:30:00|13655.7|13654.7|13655.5|13654.5|13659.5|13658.3|13654.5|13653.5|742
1660898100000|2022-08-19 08:35:00|13655.6|13654.6|13654.4|13653.4|13656.9|13655.9|13652.2|13651.2|885
1660898400000|2022-08-19 08:40:00|13654.3|13653.3|13651.4|13650.4|13655.2|13654.2|13645.9|13644.7|781
1660898700000|2022-08-19 08:45:00|13651.5|13650.5|13650.3|13649.3|13653.4|13652.4|13648.6|13647.6|791
1660899000000|2022-08-19 08:50:00|13649.9|13648.9|13649.9|13648.9|13649.9|13648.9|13641.1|13640.1|738
1660899300000|2022-08-19 08:55:00|13649.8|13648.8|13648.5|13647.5|13653.7|13652.7|13648|13647.2|725
1660899600000|2022-08-19 09:00:00|13648.4|13647.4|13645.5|13644.5|13651.5|13650.7|13642|13641|764
1660899900000|2022-08-19 09:05:00|13645.6|13644.6|13640.7|13639.7|13646.1|13645.1|13639.7|13638.7|713
1660900200000|2022-08-19 09:10:00|13640.6|13639.6|13647.6|13646.6|13649.3|13648.4|13640.6|13639.6|680
1660900500000|2022-08-19 09:15:00|13647.5|13646.5|13651|13650|13654.7|13653.7|13647.5|13646.5|737
1660900800000|2022-08-19 09:20:00|13651.1|13650.1|13653.8|13652.8|13656.2|13655.2|13651|13650|660
1660901100000|2022-08-19 09:25:00|13654|13653|13649.7|13648.7|13655.4|13654.4|13649.3|13648.5|511
1660901400000|2022-08-19 09:30:00|13649.6|13648.6|13655.6|13654.6|13656.4|13655.4|13647.7|13646.7|643
1660901700000|2022-08-19 09:35:00|13655.7|13654.7|13657.6|13656.6|13658.3|13657.3|13651.2|13650.2|552
1660902000000|2022-08-19 09:40:00|13657.8|13656.8|13658.4|13657.4|13660.1|13659.1|13655.5|13654.5|546
1660902300000|2022-08-19 09:45:00|13658.3|13657.3|13660.6|13659.6|13662.1|13661.2|13655.2|13654.2|697
1660902600000|2022-08-19 09:50:00|13660.7|13659.7|13656.9|13655.9|13661.3|13660.4|13656|13655|703
1660902900000|2022-08-19 09:55:00|13656.8|13655.8|13658.5|13657.8|13659.3|13658.3|13654.4|13653.7|599
1660903200000|2022-08-19 10:00:00|13658.9|13657.9|13663.9|13662.9|13664.9|13663.9|13657.4|13656.4|837
1660903500000|2022-08-19 10:05:00|13663.8|13662.8|13665.1|13664.1|13667.7|13666.7|13663|13662|757
1660903800000|2022-08-19 10:10:00|13665|13664|13659.6|13658.6|13665.7|13664.7|13658.7|13657.7|700
1660904100000|2022-08-19 10:15:00|13659.5|13658.5|13660.1|13659.1|13661.2|13660.2|13658.1|13657.2|437
1660904400000|2022-08-19 10:20:00|13660.5|13659.5|13662.8|13661.8|13663.2|13662.2|13660|13659|665
1660904700000|2022-08-19 10:25:00|13662.7|13661.7|13663.9|13662.9|13665.7|13664.7|13662.3|13661.3|606
1660905000000|2022-08-19 10:30:00|13663.8|13662.8|13663.9|13662.9|13665.3|13664.3|13662.1|13661.1|551
1660905300000|2022-08-19 10:35:00|13663.8|13662.8|13669.6|13668.6|13670.3|13669.3|13663.8|13662.8|638
1660905600000|2022-08-19 10:40:00|13669.7|13668.7|13676|13675|13676.6|13675.6|13669.5|13668.5|550
1660905900000|2022-08-19 10:45:00|13676.1|13675.1|13680.7|13679.7|13684.2|13683.2|13676|13675|935
1660906200000|2022-08-19 10:50:00|13680.8|13679.8|13688|13687|13688.4|13687.4|13680.2|13679.4|684
1660906500000|2022-08-19 10:55:00|13687.7|13686.7|13687.1|13686.1|13689.1|13688.1|13684|13683|750
1660906800000|2022-08-19 11:00:00|13687|13686|13682.1|13681.4|13687.8|13686.8|13681.9|13680.9|693
1660907100000|2022-08-19 11:05:00|13682.3|13681.3|13690.7|13689.7|13694.3|13693.3|13682|13681.2|603
1660907400000|2022-08-19 11:10:00|13690.8|13689.8|13691.8|13690.8|13695.6|13694.6|13689.8|13688.8|645
1660907700000|2022-08-19 11:15:00|13691.6|13690.9|13692.5|13691.5|13693.4|13692.5|13687.9|13686.9|738
1660908000000|2022-08-19 11:20:00|13692.6|13691.6|13692.1|13691.1|13697.4|13696.4|13691.7|13690.7|774
1660908300000|2022-08-19 11:25:00|13692|13691|13698.4|13697.4|13699.7|13698.7|13691.8|13690.5|822
1660908600000|2022-08-19 11:30:00|13698.5|13697.5|13700.5|13699.5|13703.4|13702.4|13697|13696|950
1660908900000|2022-08-19 11:35:00|13700.4|13699.4|13708.2|13707.2|13709.7|13708.7|13694.8|13693.8|923
1660909200000|2022-08-19 11:40:00|13708.4|13707.4|13702.9|13701.9|13709.4|13708.4|13702.6|13701.7|925
1660909500000|2022-08-19 11:45:00|13703|13702|13709|13708|13714.5|13713.5|13702.3|13701.4|958
1660909800000|2022-08-19 11:50:00|13709.1|13708.1|13707.7|13706.7|13713.2|13712.2|13705.8|13704.8|868
1660910100000|2022-08-19 11:55:00|13707.5|13706.5|13703.1|13702.1|13707.8|13706.8|13696.1|13695.1|926
1660910400000|2022-08-19 12:00:00|13702.9|13701.9|13699.4|13698.4|13708|13707.2|13699|13698|808
1660910700000|2022-08-19 12:05:00|13699.6|13698.6|13692.4|13691.4|13702.2|13701.5|13690.2|13689.2|976
1660911000000|2022-08-19 12:10:00|13692.3|13691.3|13693.3|13692.3|13701|13700.2|13690.8|13689.8|854
1660911300000|2022-08-19 12:15:00|13693|13692|13697|13696|13699.3|13698.3|13691.5|13690.5|758
1660911600000|2022-08-19 12:20:00|13696.8|13695.8|13703.4|13702.4|13705.9|13704.9|13695|13694.3|923
1660911900000|2022-08-19 12:25:00|13703.3|13702.3|13701.5|13700.5|13706.9|13705.9|13698.1|13696.9|802
1660912200000|2022-08-19 12:30:00|13701.4|13700.4|13697.1|13696.1|13704.4|13703.7|13694.6|13693.6|900
1660912500000|2022-08-19 12:35:00|13697.2|13696.2|13693.4|13692.4|13697.5|13696.8|13691.4|13690.4|743
1660912800000|2022-08-19 12:40:00|13693.5|13692.5|13689.1|13688.1|13697.6|13696.7|13684|13683.2|931
1660913100000|2022-08-19 12:45:00|13689|13688|13694.4|13693.4|13696|13694.8|13686|13685|964
1660913400000|2022-08-19 12:50:00|13694.7|13693.1|13687|13686|13696.1|13695.1|13682.9|13681.9|1010
1660913700000|2022-08-19 12:55:00|13686.8|13685.8|13683.2|13682.2|13689.2|13688.2|13681.5|13680.5|918
1660914000000|2022-08-19 13:00:00|13683.4|13682.4|13685.4|13684.4|13686.4|13685.4|13677.3|13676.3|965
1660914300000|2022-08-19 13:05:00|13686|13685|13689.2|13688.2|13690|13689|13686|13685|806
1660914600000|2022-08-19 13:10:00|13689.3|13688.3|13693.8|13692.8|13695.9|13695|13687.9|13687.1|971
1660914900000|2022-08-19 13:15:00|13693.7|13692.7|13695.6|13694.6|13698.4|13697.4|13693.4|13692.4|954
1660915200000|2022-08-19 13:20:00|13695.7|13694.7|13694.3|13693.3|13700.1|13699.1|13694.3|13693.3|906
1660915500000|2022-08-19 13:25:00|13694.2|13693.2|13700.1|13699.1|13701.9|13700.9|13693.6|13692.6|806
1660915800000|2022-08-19 13:30:00|13700|13699|13700.6|13699.6|13709.4|13708.4|13699.3|13698.3|982
1660916100000|2022-08-19 13:35:00|13700.9|13699.9|13697.2|13696.2|13701.9|13700.9|13694.9|13693.9|816
1660916400000|2022-08-19 13:40:00|13697.1|13696.1|13685.9|13684.9|13700.8|13700.1|13685.8|13684.8|916
1660916700000|2022-08-19 13:45:00|13685.8|13684.8|13682.8|13681.8|13687.2|13686.2|13672.8|13671.8|1074
1660917000000|2022-08-19 13:50:00|13683|13682|13682.4|13681.4|13685.4|13684.6|13677.4|13676.5|827
1660917300000|2022-08-19 13:55:00|13682.5|13681.5|13692.3|13691.3|13694.2|13693.4|13680.5|13679.5|844
1660917600000|2022-08-19 14:00:00|13692.4|13691.4|13695.9|13694.9|13698.1|13697.1|13692|13691|783
1660917900000|2022-08-19 14:05:00|13696|13695|13697.9|13696.9|13701.6|13700.8|13695.8|13694.9|894
1660918200000|2022-08-19 14:10:00|13697.8|13696.8|13699.4|13698.4|13700.1|13699.3|13691.6|13690.7|907
1660918500000|2022-08-19 14:15:00|13699.3|13698.3|13696.3|13695.3|13699.4|13698.4|13695.2|13694.3|651
1660918800000|2022-08-19 14:20:00|13696.2|13695.2|13690.4|13689.4|13697.4|13696.5|13686.7|13685.5|972
1660919100000|2022-08-19 14:25:00|13690.5|13689.5|13703.7|13702.7|13705.9|13704.9|13690.1|13689.1|740
1660919400000|2022-08-19 14:30:00|13703.8|13702.8|13706|13705|13708.3|13707.4|13699.9|13698.9|773
1660919700000|2022-08-19 14:35:00|13705.9|13704.9|13715.3|13714.3|13716.7|13715.7|13705.8|13704.8|802
1660920000000|2022-08-19 14:40:00|13715.4|13714.4|13721.9|13720.9|13722.4|13721.6|13712.6|13711.6|798
1660920300000|2022-08-19 14:45:00|13721.6|13720.6|13716|13715|13721.7|13720.7|13713.8|13712.8|774
1660920600000|2022-08-19 14:50:00|13716.1|13715.1|13716.1|13715.4|13723.8|13722.8|13709.2|13708.2|930
1660920900000|2022-08-19 14:55:00|13716.2|13715.2|13713|13712|13717.6|13716.7|13711|13710|865
1660921200000|2022-08-19 15:00:00|13713.1|13712.1|13705.1|13704.1|13715.1|13714.2|13704.1|13703.1|912
1660921500000|2022-08-19 15:05:00|13705.2|13704.2|13703.8|13702.8|13706.2|13705.3|13701.8|13700.8|1006
1660921800000|2022-08-19 15:10:00|13703.9|13702.9|13709.5|13708.5|13711.3|13710.3|13701|13700|699
1660922100000|2022-08-19 15:15:00|13709.3|13708.3|13716.2|13715.5|13716.8|13716|13709.2|13708.2|611
1660922400000|2022-08-19 15:20:00|13715.8|13715.1|13716.2|13715.2|13721.2|13720.3|13713.3|13712.3|647
1660922700000|2022-08-19 15:25:00|13716.1|13715.1|13708.8|13707.8|13718.3|13717.3|13705.7|13704.7|746
1660923000000|2022-08-19 15:30:00|13709.3|13708.6|13705.5|13704.8|13709.9|13708.9|13705.1|13704.2|704
1660923300000|2022-08-19 15:35:00|13705.8|13704.7|13703.2|13702.2|13706|13705.1|13701.1|13700.1|639
1660923600000|2022-08-19 15:40:00|13703.1|13702.1|13700.2|13699.2|13704.4|13703.3|13696.5|13695.5|499
1660923900000|2022-08-19 15:45:00|13700.1|13699.1|13703|13702|13706.5|13705.6|13700.1|13699.1|519
1660924200000|2022-08-19 15:50:00|13702.9|13701.9|13705.7|13704.7|13707.7|13706.9|13700.9|13699.9|615
1660924500000|2022-08-19 15:55:00|13705.5|13704.5|13702.8|13702.1|13705.8|13704.8|13698.1|13697.1|584
1660924800000|2022-08-19 16:00:00|13702.7|13702|13691.1|13689.5|13702.9|13702.1|13690.7|13689.4|518
1660925100000|2022-08-19 16:05:00|13690.7|13689.7|13691.8|13690.8|13692.6|13691.6|13687.1|13686.1|623
1660925400000|2022-08-19 16:10:00|13691.7|13690.7|13695.2|13694.2|13695.8|13694.8|13689.8|13689|535
1660925700000|2022-08-19 16:15:00|13695|13694|13690.5|13689.8|13696.2|13695.2|13687|13686|575
1660926000000|2022-08-19 16:20:00|13690.6|13689.9|13691.2|13690.2|13692.2|13691.4|13689|13688|425
1660926300000|2022-08-19 16:25:00|13691.3|13690.3|13690.6|13689.6|13693.2|13692.5|13689|13688|446
1660926600000|2022-08-19 16:30:00|13690.5|13689.8|13688.2|13687.2|13691.9|13690.9|13687.2|13686.2|427
1660926900000|2022-08-19 16:35:00|13688.1|13687.1|13688.2|13687.2|13689|13688.1|13687.1|13686.1|308
1660927200000|2022-08-19 16:40:00|13688.3|13687.3|13690.1|13689.1|13690.2|13689.3|13684.1|13683.2|376
1660927500000|2022-08-19 16:45:00|13689.7|13688.7|13690.1|13689.1|13690.1|13689.3|13689|13688|216
1660927800000|2022-08-19 16:50:00|13690|13689|13691|13690|13694.8|13693.8|13690|13689|340
1660928100000|2022-08-19 16:55:00|13691.1|13690.1|13687.8|13687.1|13693.7|13693|13687.8|13686.7|392
1660928400000|2022-08-19 17:00:00|13688|13687|13678.3|13677.3|13688.1|13687.1|13678.3|13677.3|368
1660928700000|2022-08-19 17:05:00|13678.4|13677.4|13678.1|13677.1|13680.5|13679.5|13677.5|13676.6|339
1660929000000|2022-08-19 17:10:00|13678|13677|13679.9|13678.9|13681.9|13680.6|13678|13677|434
1660929300000|2022-08-19 17:15:00|13679.8|13678.8|13681.8|13680.8|13682.2|13681.2|13676.9|13676.1|297
1660929600000|2022-08-19 17:20:00|13681.9|13680.9|13683.6|13682.6|13683.7|13682.8|13679.3|13678.6|403
1660929900000|2022-08-19 17:25:00|13683.7|13682.7|13686.5|13685.5|13687.4|13686.4|13683.4|13682.2|455
1660930200000|2022-08-19 17:30:00|13686.4|13685.4|13689.3|13688.3|13689.4|13688.4|13685.3|13684.3|397
1660930500000|2022-08-19 17:35:00|13689.2|13688.2|13688.5|13687.5|13690.9|13690.1|13688.2|13687.2|329
1660930800000|2022-08-19 17:40:00|13688.4|13687.4|13685.3|13684.3|13688.5|13687.6|13684.4|13683.7|355
1660931100000|2022-08-19 17:45:00|13685.4|13684.4|13677|13676|13685.5|13684.6|13676.9|13676|404
1660931400000|2022-08-19 17:50:00|13677.1|13676.1|13677.1|13676.1|13679.5|13678.6|13676.3|13675.3|337
1660931700000|2022-08-19 17:55:00|13677|13676|13680.8|13679.8|13681.2|13680.3|13676.2|13675.2|301
1660932000000|2022-08-19 18:00:00|13681|13680.3|13683.3|13682.3|13684.6|13683.6|13680.9|13680|393
1660932300000|2022-08-19 18:05:00|13683.2|13682.2|13683.3|13682.3|13684.8|13684|13680.9|13679.9|349
1660932600000|2022-08-19 18:10:00|13683.2|13682.5|13685.4|13684.4|13685.6|13684.4|13680.1|13679.3|362
1660932900000|2022-08-19 18:15:00|13685.3|13684.3|13680.3|13679.3|13687|13686.1|13679|13678.2|386
1660933200000|2022-08-19 18:20:00|13680.1|13679.4|13677.6|13676.6|13680.8|13679.9|13676.7|13675.7|320
1660933500000|2022-08-19 18:25:00|13677.5|13676.5|13680.6|13679.6|13681.5|13680.5|13674.7|13673.7|405
1660933800000|2022-08-19 18:30:00|13680|13679.3|13679|13678|13680|13679.3|13677.4|13676.5|344
1660934100000|2022-08-19 18:35:00|13679.4|13678.4|13683.2|13682.2|13683.2|13682.2|13677.5|13676.8|318
1660934400000|2022-08-19 18:40:00|13683.3|13682.3|13685.7|13684.7|13686.3|13685.3|13682.2|13681.5|377
1660934700000|2022-08-19 18:45:00|13685.8|13684.8|13686.4|13685.4|13687.5|13686.7|13684.7|13683.7|337
1660935000000|2022-08-19 18:50:00|13686.2|13685.2|13686.5|13685.5|13687|13686.3|13684.3|13683.3|313
1660935300000|2022-08-19 18:55:00|13686.4|13685.7|13690.1|13689.1|13690.4|13689.5|13686.3|13685.3|462
1660935600000|2022-08-19 19:00:00|13689.5|13688.5|13685.4|13684.4|13689.8|13688.5|13684.8|13683.7|362
1660935900000|2022-08-19 19:05:00|13685.3|13684.3|13686.4|13685.4|13686.5|13685.5|13683.9|13682.7|292
1660936200000|2022-08-19 19:10:00|13686.5|13685.5|13686.6|13685.6|13688.7|13687.9|13685.3|13684.3|300
1660936500000|2022-08-19 19:15:00|13686.5|13685.5|13684.2|13683.5|13688.3|13687.2|13683.7|13682.6|226
1660936800000|2022-08-19 19:20:00|13684.4|13683.4|13685.5|13684.5|13686.4|13685.4|13684.2|13683.2|143
1660937100000|2022-08-19 19:25:00|13685.4|13684.4|13686.4|13685.7|13687.7|13686.5|13685.1|13683.5|250
1660937400000|2022-08-19 19:30:00|13686.6|13685.6|13686.3|13685.3|13686.8|13685.6|13684.1|13683.1|293
1660937700000|2022-08-19 19:35:00|13686.4|13685.4|13685.7|13684.7|13687.5|13686.3|13685.4|13684.4|214
1660938000000|2022-08-19 19:40:00|13685.4|13684.4|13683.6|13681.6|13686.8|13685.5|13682.4|13680.8|316
1660938300000|2022-08-19 19:45:00|13683.4|13681.9|13685.3|13684.3|13686.7|13685.4|13683.1|13681.7|402
1660938600000|2022-08-19 19:50:00|13685.1|13684.1|13684.2|13683.2|13686.3|13685|13683.9|13682.7|214
1660938900000|2022-08-19 19:55:00|13684.3|13683.3|13679.5|13678.5|13685|13684|13678.9|13677.7|378
1660939200000|2022-08-19 20:00:00|13679.9|13678.3|13683.9|13681.8|13684.3|13682.6|13677.8|13676.2|781
1660939500000|2022-08-19 20:05:00|13684|13681.7|13683.9|13682.2|13685.1|13683.4|13683.4|13681.7|393
1660939800000|2022-08-19 20:10:00|13683.6|13682.6|13684.2|13682.3|13684.6|13683.3|13682.3|13681|303
1660940100000|2022-08-19 20:15:00|13683.7|13682.7|13683.9|13682.3|13684.5|13683.1|13683.5|13682|309
1660940400000|2022-08-19 20:20:00|13684|13682.6|13685.4|13682.7|13685.6|13683.5|13683.3|13681.9|240
1660940700000|2022-08-19 20:25:00|13685.6|13682.9|13684.7|13683|13685.6|13684.1|13684|13682.5|280
1660941000000|2022-08-19 20:30:00|13684.8|13683.1|13685.8|13684.8|13686.3|13685|13683.8|13682.3|306
1660941300000|2022-08-19 20:35:00|13686|13683.6|13687.1|13686.1|13688.4|13687.4|13685.9|13683.6|300
1660941600000|2022-08-19 20:40:00|13687.4|13686.4|13689.8|13688.8|13690.9|13689.9|13687.1|13686.1|281
1660941900000|2022-08-19 20:45:00|13689.9|13688.9|13688.8|13687.8|13690.1|13689.1|13688.2|13687.2|138
1660942200000|2022-08-19 20:50:00|13688.5|13687.5|13688.7|13687.7|13691.1|13689|13686.6|13684.6|213
1660942500000|2022-08-19 20:55:00|13688.9|13687.9|13693.8|13687.8|13706.7|13700.7|13687|13684.1|629
1661112000000|2022-08-21 20:00:00|13689.5|13677.5|13686.8|13681.7|13689.5|13681.7|13682.1|13670.1|14
1661112300000|2022-08-21 20:05:00|13689.5|13677.5|13687.8|13682.7|13689.5|13682.7|13687.8|13677.5|3
1661112600000|2022-08-21 20:10:00|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|1
1661112900000|2022-08-21 20:15:00|13687.8|13682.5|13687.8|13682.5|13690.6|13682.5|13687.8|13678.6|3
1661113200000|2022-08-21 20:20:00|13690.6|13678.6|13687.8|13682.5|13690.6|13682.5|13687.8|13678.6|2
1661113500000|2022-08-21 20:25:00|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|1
1661114700000|2022-08-21 20:45:00|13687.8|13682.5|13690.6|13678.6|13690.6|13682.5|13687.8|13678.6|2
1661115000000|2022-08-21 20:50:00|13687.8|13682.5|13687.8|13682.5|13687.8|13682.5|13687.8|13682.5|1
1661115300000|2022-08-21 20:55:00|13691|13679.5|13690.9|13685.7|13708.4|13696.4|13690.9|13679.5|16
1661115600000|2022-08-21 21:00:00|13690.8|13685.5|13690.3|13686.2|13690.8|13686.2|13690.1|13684.2|16
1661115900000|2022-08-21 21:05:00|13690.1|13684.7|13689|13683|13690.6|13685.5|13688.9|13682.9|20
1661116200000|2022-08-21 21:10:00|13689.8|13683.8|13689.4|13683.4|13689.9|13684.9|13688.9|13682.9|19
1661116500000|2022-08-21 21:15:00|13689.6|13684.9|13689.6|13683.6|13690|13684.9|13689|13683.4|59
1661116800000|2022-08-21 21:20:00|13689.4|13683.4|13689.3|13683.3|13689.9|13684.9|13689.1|13683.2|98
1661117100000|2022-08-21 21:25:00|13689.9|13684|13689.2|13683.2|13689.9|13684.8|13688.9|13683.2|60
1661117400000|2022-08-21 21:30:00|13689.4|13683.4|13689.2|13683.2|13689.5|13684.8|13689|13683|60
1661117700000|2022-08-21 21:35:00|13689.3|13684.4|13689.2|13683.5|13689.5|13684.8|13689|13683|60
1661118000000|2022-08-21 21:40:00|13689.1|13683.1|13688.7|13682.7|13689.5|13684.5|13688.5|13682.7|62
1661118300000|2022-08-21 21:45:00|13688.8|13683.3|13688.5|13683.4|13688.9|13684.3|13688.3|13682.7|63
1661118600000|2022-08-21 21:50:00|13688.4|13683.7|13688|13683|13688.9|13684.1|13687.4|13682.6|73
1661118900000|2022-08-21 21:55:00|13687.5|13683.1|13687.7|13681.7|13688.5|13683.1|13686.7|13681.3|87
1661119200000|2022-08-21 22:00:00|13687.4|13681.4|13687.2|13683|13690.1|13685.3|13683.6|13681.1|589
1661119500000|2022-08-21 22:05:00|13687.8|13683.4|13691.1|13686.1|13691.5|13686.8|13686.3|13683.4|406
1661119800000|2022-08-21 22:10:00|13691|13686.2|13697.3|13692.5|13698.2|13694.4|13688.3|13684.9|918
1661120100000|2022-08-21 22:15:00|13696.7|13692.2|13693.2|13691.5|13704.8|13701.2|13692.8|13691.3|1147
1661120400000|2022-08-21 22:20:00|13693.3|13691.4|13697.1|13693.7|13698.7|13696|13692.8|13690.3|1014
1661120700000|2022-08-21 22:25:00|13696.9|13693.9|13694.3|13691.6|13697.4|13694.1|13693.9|13690.8|920
1661121000000|2022-08-21 22:30:00|13694.4|13691.7|13691.4|13689.1|13695.6|13692.1|13690.8|13688.3|844
1661121300000|2022-08-21 22:35:00|13691.2|13689.4|13692.5|13690.6|13696.6|13693.8|13688.9|13686.3|776
1661121600000|2022-08-21 22:40:00|13692.7|13690.5|13691.7|13689.3|13692.9|13691.4|13688.8|13687.2|633
1661121900000|2022-08-21 22:45:00|13691.8|13689.2|13694.8|13693|13697.4|13694.9|13689.5|13687.4|689
1661122200000|2022-08-21 22:50:00|13695|13693.1|13701.4|13697.7|13702.2|13699.8|13694.4|13692.5|1094
1661122500000|2022-08-21 22:55:00|13700.8|13698.4|13701.9|13699.1|13705.3|13702.7|13700.2|13697.3|779
1661122800000|2022-08-21 23:00:00|13701.8|13699.2|13697.8|13696.2|13702.6|13701.3|13694.5|13693.2|845
1661123100000|2022-08-21 23:05:00|13697.9|13696.3|13695.3|13694.3|13698.1|13696.7|13693.6|13692.4|777
1661123400000|2022-08-21 23:10:00|13695.6|13694|13699.8|13698.1|13701.1|13699.7|13694.6|13693.4|1067
1661123700000|2022-08-21 23:15:00|13699.9|13698.2|13704.2|13703.2|13705.6|13704.6|13699.8|13698.1|1063
1661124000000|2022-08-21 23:20:00|13703.9|13702.9|13702.5|13701.5|13706.3|13704.9|13702.4|13701.2|888
1661124300000|2022-08-21 23:25:00|13702.6|13701.6|13700.1|13699.1|13702.7|13701.6|13699.7|13698.5|533
1661124600000|2022-08-21 23:30:00|13700.2|13699.2|13701.3|13700.3|13703.2|13702|13699.8|13698.6|645
1661124900000|2022-08-21 23:35:00|13701.2|13700.2|13704.4|13703.4|13704.7|13703.6|13700.7|13699.7|722
1661125200000|2022-08-21 23:40:00|13704.3|13703.3|13708.5|13707.5|13708.7|13707.5|13700.8|13699.8|704
1661125500000|2022-08-21 23:45:00|13708.4|13707.4|13703.7|13702.1|13708.4|13707.4|13703.1|13701.9|765
1661125800000|2022-08-21 23:50:00|13703.8|13702.4|13704.4|13703.4|13705.5|13704.2|13700.8|13699.8|597
1661126100000|2022-08-21 23:55:00|13704.3|13703.3|13703.6|13702.1|13705.5|13704.2|13701.9|13700.9|602
1661126400000|2022-08-22 00:00:00|13703.3|13702.3|13698.6|13697.6|13712.9|13711.4|13695.5|13694.2|1227
1661126700000|2022-08-22 00:05:00|13698.7|13697.7|13711.8|13710.8|13712.5|13711.5|13696.8|13695.8|916
1661127000000|2022-08-22 00:10:00|13711.5|13710.5|13705.7|13704.7|13712.6|13711.6|13703|13701.9|947
1661127300000|2022-08-22 00:15:00|13705.6|13704.6|13709.1|13708.1|13710.2|13709.2|13701.5|13700.5|871
1661127600000|2022-08-22 00:20:00|13709.9|13708.9|13718.9|13717.9|13720.2|13719.2|13709.3|13708.3|750
1661127900000|2022-08-22 00:25:00|13718.8|13717.8|13726.2|13725.2|13727.4|13726.3|13718.3|13717.3|1035
1661128200000|2022-08-22 00:30:00|13726.1|13725.1|13723.8|13722.8|13727.1|13726.1|13723.4|13722.1|792
1661128500000|2022-08-22 00:35:00|13723.9|13722.9|13715.5|13714.5|13723.9|13722.9|13714.6|13713.6|641
1661128800000|2022-08-22 00:40:00|13715.7|13714.7|13718.3|13717.3|13719.2|13718.2|13714.8|13713.8|518
1661129100000|2022-08-22 00:45:00|13718.2|13717.2|13713.7|13712.7|13718.3|13717.3|13708.9|13707.9|681
1661129400000|2022-08-22 00:50:00|13713.6|13712.6|13716.1|13714.4|13722.3|13721.3|13712.8|13711.8|1062
1661129700000|2022-08-22 00:55:00|13717.8|13716|13726.7|13725.7|13728.6|13727.6|13715.5|13714.4|827
1661130000000|2022-08-22 01:00:00|13727.7|13726.7|13721.2|13720.2|13730.7|13729.7|13720.3|13719.2|678
1661130300000|2022-08-22 01:05:00|13721.1|13720.1|13728|13727|13728.6|13727.6|13719.4|13718.4|711
1661130600000|2022-08-22 01:10:00|13728.1|13727.1|13737.2|13736.2|13740.3|13739.3|13726.9|13725.9|857
1661130900000|2022-08-22 01:15:00|13737.1|13736.1|13735.2|13734.2|13737.5|13736.6|13731.6|13730.6|788
1661131200000|2022-08-22 01:20:00|13734.6|13733.9|13732.6|13731.6|13735.9|13734.9|13731.8|13730.8|560
1661131500000|2022-08-22 01:25:00|13732.7|13731.7|13728.2|13727.2|13734.5|13733.5|13726.6|13725.6|549
1661131800000|2022-08-22 01:30:00|13728.1|13727.1|13731.6|13730.6|13733.1|13732.1|13726.1|13725.1|770
1661132100000|2022-08-22 01:35:00|13731.5|13730.5|13727.7|13726.7|13733|13732|13725|13724|851
1661132400000|2022-08-22 01:40:00|13727.6|13726.6|13726.9|13725.9|13728.9|13727.9|13725.8|13724.8|607
1661132700000|2022-08-22 01:45:00|13726.8|13725.8|13729.8|13728.8|13730.6|13729.6|13726.4|13725.4|643
1661133000000|2022-08-22 01:50:00|13729.7|13728.7|13730.9|13729.9|13731.3|13730.4|13728.1|13727.1|572
1661133300000|2022-08-22 01:55:00|13731|13730|13734|13733|13734.3|13733.3|13729.8|13728.8|477
1661133600000|2022-08-22 02:00:00|13733.2|13732.2|13733.5|13732.5|13736.2|13735.3|13732.3|13731.3|553
1661133900000|2022-08-22 02:05:00|13733.6|13732.6|13743.9|13742.9|13744.1|13743.1|13733.6|13732.6|685
1661134200000|2022-08-22 02:10:00|13744|13743|13740.3|13739.3|13744.1|13743.1|13739.2|13738.3|522
1661134500000|2022-08-22 02:15:00|13740.2|13739.2|13737.3|13736.3|13740.2|13739.2|13733.6|13732.7|661
1661134800000|2022-08-22 02:20:00|13737.2|13736.2|13739.9|13738.9|13740.1|13739.1|13735.7|13734.7|576
1661135100000|2022-08-22 02:25:00|13739.8|13738.8|13735.8|13734.8|13740.1|13739.2|13733.3|13732.5|478
1661135400000|2022-08-22 02:30:00|13735.9|13734.9|13738|13737|13741.8|13740.9|13735.8|13734.8|534
1661135700000|2022-08-22 02:35:00|13738.1|13737.1|13730.2|13729.2|13739.6|13738.6|13729.4|13728.4|584
1661136000000|2022-08-22 02:40:00|13730.1|13729.1|13736|13735|13736.1|13735.2|13728.3|13727.3|487
1661136300000|2022-08-22 02:45:00|13736.1|13735.1|13738.4|13737.4|13738.5|13737.5|13734.7|13733.7|490
1661136600000|2022-08-22 02:50:00|13738.3|13737.3|13737.3|13736.3|13740.2|13739.2|13736.7|13735.6|463
1661136900000|2022-08-22 02:55:00|13737.4|13736.4|13731.4|13730.4|13737.4|13736.4|13731.3|13730.3|580
1661137200000|2022-08-22 03:00:00|13731.5|13730.5|13729|13728.3|13736.9|13735.9|13726.3|13725.3|620
1661137500000|2022-08-22 03:05:00|13728.9|13728.2|13726.5|13725.5|13730|13729.2|13726.3|13725.3|584
1661137800000|2022-08-22 03:10:00|13726.3|13725.3|13725.7|13724.7|13727.3|13726.3|13722.7|13721.7|483
1661138100000|2022-08-22 03:15:00|13725.8|13724.8|13721.5|13720.5|13726.8|13725.8|13721|13720|440
1661138400000|2022-08-22 03:20:00|13721.6|13720.6|13724.8|13723.8|13725|13724|13720.4|13719.5|532
1661138700000|2022-08-22 03:25:00|13724.9|13723.9|13728.7|13727.7|13729.1|13728.1|13724.7|13723.7|614
1661139000000|2022-08-22 03:30:00|13728.8|13727.8|13728.5|13727.5|13730.8|13730.1|13728.1|13727.1|449
1661139300000|2022-08-22 03:35:00|13728.6|13727.6|13728.7|13727.7|13730.5|13729.5|13726.7|13725.7|454
1661139600000|2022-08-22 03:40:00|13728.6|13727.6|13730.1|13729.1|13732|13731|13728.6|13727.6|413
1661139900000|2022-08-22 03:45:00|13730|13729|13732.2|13731.2|13733.4|13732.4|13728.9|13727.9|479
1661140200000|2022-08-22 03:50:00|13732.3|13731.3|13730.7|13729.7|13733.1|13732.1|13730|13729|476
1661140500000|2022-08-22 03:55:00|13730.6|13729.6|13724.7|13723.7|13731.1|13730.1|13724.5|13723.5|522
1661140800000|2022-08-22 04:00:00|13724.6|13723.6|13724.1|13723.1|13726.7|13725.7|13724|13723|498
1661141100000|2022-08-22 04:05:00|13723.9|13722.9|13724.6|13723.6|13725|13724|13721.7|13720.7|475
1661141400000|2022-08-22 04:10:00|13724.3|13723.3|13724.7|13723.7|13725.9|13724.9|13723.1|13722.1|334
1661141700000|2022-08-22 04:15:00|13724.8|13723.8|13719.8|13718.8|13726.1|13725.1|13719.4|13718.4|504
1661142000000|2022-08-22 04:20:00|13719.9|13718.9|13718.9|13717.9|13721|13720|13717.4|13716.6|430
1661142300000|2022-08-22 04:25:00|13719|13718|13718|13717|13719.6|13718.6|13715.9|13714.9|315
1661142600000|2022-08-22 04:30:00|13717.9|13716.9|13713.5|13712.5|13718.7|13717.7|13713|13712.1|378
1661142900000|2022-08-22 04:35:00|13713.6|13712.6|13716.6|13715.9|13717.1|13716.4|13713.2|13712.2|378
1661143200000|2022-08-22 04:40:00|13716.9|13715.8|13715.7|13714.1|13717.2|13716.4|13711.5|13710.5|520
1661143500000|2022-08-22 04:45:00|13715.5|13714.5|13714.3|13713.3|13717.3|13716.3|13714.2|13713.2|400
1661143800000|2022-08-22 04:50:00|13714.4|13713.4|13722.1|13721.1|13722.1|13721.1|13712.2|13711.3|599
1661144100000|2022-08-22 04:55:00|13722.5|13721.5|13724.7|13724|13725.3|13724.3|13720.4|13719.5|442
1661144400000|2022-08-22 05:00:00|13724.8|13723.8|13722.8|13721.8|13725.5|13724.6|13721.1|13720.1|389
1661144700000|2022-08-22 05:05:00|13722.9|13721.9|13724.6|13723.6|13726.2|13725.2|13722.5|13721.5|486
1661145000000|2022-08-22 05:10:00|13724.5|13723.5|13728.4|13727.4|13728.4|13727.4|13721.5|13720.5|510
1661145300000|2022-08-22 05:15:00|13728.2|13727.2|13719.8|13718.8|13728.2|13727.2|13719.7|13718.7|593
1661145600000|2022-08-22 05:20:00|13719.7|13718.7|13720.5|13719.5|13720.9|13719.9|13716.2|13715.3|578
1661145900000|2022-08-22 05:25:00|13720.6|13719.6|13720.1|13719.1|13723.3|13722.3|13719.4|13718.4|638
1661146200000|2022-08-22 05:30:00|13720|13719|13720.9|13719.9|13721.4|13720.4|13716.5|13715.5|607
1661146500000|2022-08-22 05:35:00|13721|13720|13718.7|13717.7|13721.4|13720.5|13715.5|13714.5|717
1661146800000|2022-08-22 05:40:00|13718.8|13717.8|13720.1|13719.1|13720.1|13719.1|13717.3|13716.3|451
1661147100000|2022-08-22 05:45:00|13720|13719|13720.1|13719.1|13722.2|13721.2|13719.2|13718.2|526
1661147400000|2022-08-22 05:50:00|13720.2|13719.2|13724.2|13723.2|13726.3|13725.3|13720|13719|542
1661147700000|2022-08-22 05:55:00|13724.3|13723.3|13729.6|13728.6|13729.6|13728.6|13723|13722|669
1661148000000|2022-08-22 06:00:00|13729.7|13728.7|13726.6|13725.6|13731|13730.1|13724.3|13723.3|851
1661148300000|2022-08-22 06:05:00|13726.7|13725.7|13722.8|13721.8|13728.2|13727.2|13721.4|13720.4|915
1661148600000|2022-08-22 06:10:00|13722.9|13721.9|13712|13711|13725.8|13724.8|13710.5|13709.6|907
1661148900000|2022-08-22 06:15:00|13712.1|13711.1|13710.4|13709.4|13714.6|13713.6|13708.4|13707.6|798
1661149200000|2022-08-22 06:20:00|13710.5|13709.5|13707.4|13706.7|13711.8|13710.8|13705.9|13704.9|736
1661149500000|2022-08-22 06:25:00|13707.6|13706.9|13706.7|13705.7|13708.3|13707.3|13703.1|13702.1|747
1661149800000|2022-08-22 06:30:00|13706.8|13705.8|13709.1|13708.1|13714.5|13713.5|13706.8|13705.8|795
1661150100000|2022-08-22 06:35:00|13709|13708|13712.6|13711.6|13714.2|13713.2|13706.7|13705.7|770
1661150400000|2022-08-22 06:40:00|13712.3|13711.3|13713.6|13712.6|13715.1|13713.9|13708.1|13707.1|850
1661150700000|2022-08-22 06:45:00|13714|13713|13695.7|13694.7|13714.3|13713|13694.3|13693.3|1033
1661151000000|2022-08-22 06:50:00|13695.8|13694.8|13698.9|13697.9|13700.6|13699.8|13692.4|13691.4|990
1661151300000|2022-08-22 06:55:00|13699|13698|13707.1|13706.1|13707.5|13706.5|13696.7|13695.7|918
1661151600000|2022-08-22 07:00:00|13706.7|13705.7|13695.6|13694.6|13706.7|13705.7|13692.6|13691.6|1218
1661151900000|2022-08-22 07:05:00|13695.4|13694.4|13687.6|13686.6|13695.5|13694.5|13685.4|13684.6|981
1661152200000|2022-08-22 07:10:00|13687.7|13686.7|13691.7|13690.7|13692.9|13691.9|13686.7|13685.7|932
1661152500000|2022-08-22 07:15:00|13691.6|13690.6|13681.6|13680.6|13693.2|13692.2|13678.9|13677.6|953
1661152800000|2022-08-22 07:20:00|13681.5|13680.5|13685.5|13684.8|13685.8|13684.9|13677.4|13676.4|814
1661153100000|2022-08-22 07:25:00|13685.7|13684.7|13688.9|13687.9|13689|13688|13681.7|13680.7|834
1661153400000|2022-08-22 07:30:00|13688.8|13687.8|13695.2|13694.2|13696|13695|13687.4|13686.4|797
1661153700000|2022-08-22 07:35:00|13695.1|13694.1|13691|13690|13695.8|13694.8|13689.5|13688.5|650
1661154000000|2022-08-22 07:40:00|13691.1|13690.1|13683.9|13682.9|13692.3|13691.3|13679.7|13678.8|738
1661154300000|2022-08-22 07:45:00|13684|13683|13685.8|13684.8|13688.3|13687.3|13682.1|13681.1|814
1661154600000|2022-08-22 07:50:00|13685.9|13684.9|13685.9|13684.9|13687.4|13686.4|13680|13679|870
1661154900000|2022-08-22 07:55:00|13686|13685|13685.2|13684.2|13691.9|13690.7|13681.2|13680.2|968
1661155200000|2022-08-22 08:00:00|13685.6|13683.9|13675.8|13674.8|13686|13684.8|13675.3|13674.3|1249
1661155500000|2022-08-22 08:05:00|13675.7|13674.7|13680.1|13679.4|13680.7|13679.8|13670.4|13669.4|892
1661155800000|2022-08-22 08:10:00|13680.2|13679.2|13676.5|13675.5|13682.6|13681.6|13676.4|13675.4|742
1661156100000|2022-08-22 08:15:00|13676.6|13675.6|13682.9|13681.9|13687.4|13686.1|13676.6|13675.6|787
1661156400000|2022-08-22 08:20:00|13682.8|13681.8|13671.5|13670.5|13683.1|13682.1|13670.9|13670.2|754
1661156700000|2022-08-22 08:25:00|13671.7|13670.7|13678.4|13677.4|13679.5|13678.5|13671.6|13670.6|746
1661157000000|2022-08-22 08:30:00|13678.6|13677.6|13683.1|13682.1|13683.7|13682.7|13672.3|13671.3|932
1661157300000|2022-08-22 08:35:00|13683|13682|13690.6|13689.6|13691.1|13690.1|13682.7|13681.9|854
1661157600000|2022-08-22 08:40:00|13690.5|13689.5|13695.1|13694.1|13698.1|13697.1|13689.8|13688.9|834
1661157900000|2022-08-22 08:45:00|13695.2|13694.2|13696|13695|13697.2|13696.2|13692.5|13691.5|804
1661158200000|2022-08-22 08:50:00|13695.9|13694.9|13694.1|13693.1|13698.5|13697.5|13692.2|13691.5|755
1661158500000|2022-08-22 08:55:00|13694.2|13693.2|13694.1|13693.1|13695.3|13694.3|13690.6|13689.6|769
1661158800000|2022-08-22 09:00:00|13693.8|13692.8|13698.9|13697.9|13701.5|13700.6|13691.2|13690.2|675
1661159100000|2022-08-22 09:05:00|13698.8|13697.8|13696.8|13695.8|13700|13699.2|13695.9|13694.9|737
1661159400000|2022-08-22 09:10:00|13696.7|13696|13689.1|13688.1|13698.6|13697.6|13687.2|13686.5|759
1661159700000|2022-08-22 09:15:00|13689.2|13688.2|13684.3|13683.3|13693.1|13692.1|13681.9|13681|686
1661160000000|2022-08-22 09:20:00|13684.4|13683.4|13675.7|13674.7|13686.7|13685.7|13675.5|13674.5|713
1661160300000|2022-08-22 09:25:00|13676|13675|13681.2|13680.2|13681.8|13680.7|13675.2|13674.2|644
1661160600000|2022-08-22 09:30:00|13681.3|13680.3|13683.7|13682.7|13685|13684|13679|13678|834
1661160900000|2022-08-22 09:35:00|13683.8|13682.8|13685.6|13684.6|13688|13687|13683.7|13682.7|736
1661161200000|2022-08-22 09:40:00|13685.5|13684.5|13680|13679|13686.9|13686.1|13676.7|13675.7|669
1661161500000|2022-08-22 09:45:00|13679.9|13678.9|13684.7|13684|13685.4|13684.4|13679.8|13678.9|521
1661161800000|2022-08-22 09:50:00|13684.8|13684.1|13677.8|13676.8|13685|13684.2|13677.6|13676.7|578
1661162100000|2022-08-22 09:55:00|13677.5|13676.5|13677.6|13676.6|13680|13679.1|13675.2|13674.2|586
1661162400000|2022-08-22 10:00:00|13677.7|13676.7|13681|13680|13683.2|13682.2|13677.2|13676.2|668
1661162700000|2022-08-22 10:05:00|13680.9|13679.9|13683.2|13682.2|13684.9|13684|13680.1|13679.1|572
1661163000000|2022-08-22 10:10:00|13683.3|13682.3|13686.9|13686.2|13687.5|13686.5|13681.9|13680.9|788
1661163300000|2022-08-22 10:15:00|13687|13686.3|13693.3|13692.3|13694.1|13693.1|13683.6|13682.6|709
1661163600000|2022-08-22 10:20:00|13693.4|13692.4|13695.8|13694.8|13697.7|13696.8|13692.5|13691.5|724
1661163900000|2022-08-22 10:25:00|13695.9|13695.1|13693.1|13692.4|13700|13699|13692.8|13692.1|621
1661164200000|2022-08-22 10:30:00|13693.2|13692.2|13696.3|13695.3|13697.3|13696.4|13692.5|13691.8|635
1661164500000|2022-08-22 10:35:00|13696|13695|13692.9|13691.9|13696.1|13695.1|13691.2|13690.2|488
1661164800000|2022-08-22 10:40:00|13692.7|13691.7|13692.5|13691.5|13693.8|13693|13688.6|13687.7|609
1661165100000|2022-08-22 10:45:00|13692.6|13691.6|13692.7|13691.7|13696.2|13695.3|13692|13691.2|568
1661165400000|2022-08-22 10:50:00|13692.4|13691.6|13697.3|13696.3|13697.8|13696.9|13690.6|13689.7|582
1661165700000|2022-08-22 10:55:00|13697.2|13696.2|13704.3|13703.3|13707.5|13706.5|13697.2|13696.2|737
1661166000000|2022-08-22 11:00:00|13704.2|13703.2|13706.6|13705.6|13709|13708.3|13703.6|13702.7|527
1661166300000|2022-08-22 11:05:00|13706.7|13705.7|13703.3|13702.3|13710.8|13709.8|13702.5|13701.5|569
1661166600000|2022-08-22 11:10:00|13703.1|13702.4|13699.8|13698.8|13704.1|13703.1|13698.8|13697.8|466
1661166900000|2022-08-22 11:15:00|13699.6|13698.6|13700.5|13699.8|13702.2|13701.5|13697.7|13696.8|526
1661167200000|2022-08-22 11:20:00|13700.8|13699.7|13697.7|13696.7|13702.4|13701.5|13694.9|13693.9|552
1661167500000|2022-08-22 11:25:00|13697.8|13696.8|13695.8|13695.1|13697.8|13696.8|13690.5|13689.5|638
1661167800000|2022-08-22 11:30:00|13695.9|13695.2|13698.6|13697.6|13699|13698.1|13692.7|13691.6|717
1661168100000|2022-08-22 11:35:00|13698.7|13697.7|13701|13700.3|13702|13701.2|13697.3|13696.6|656
1661168400000|2022-08-22 11:40:00|13701.1|13700.1|13696.3|13695.3|13702.9|13702.2|13695.8|13694.8|782
1661168700000|2022-08-22 11:45:00|13696.1|13695.6|13696.3|13695.3|13697.1|13696.1|13691.6|13690.6|679
1661169000000|2022-08-22 11:50:00|13695.7|13694.7|13691.7|13690.7|13698.3|13697.4|13690.2|13689.3|625
1661169300000|2022-08-22 11:55:00|13691.8|13690.8|13698.6|13697.6|13699.8|13698.8|13690.6|13689.6|628
1661169600000|2022-08-22 12:00:00|13698.8|13697.8|13707.6|13706.6|13707.9|13707.1|13698.8|13697.8|797
1661169900000|2022-08-22 12:05:00|13707.7|13706.7|13710|13709|13714.4|13713.2|13707.3|13706.5|852
1661170200000|2022-08-22 12:10:00|13710.1|13709.1|13707.1|13706.1|13712.1|13711.1|13705.6|13704.6|691
1661170500000|2022-08-22 12:15:00|13707.2|13706.2|13708.4|13707.4|13710.6|13709.6|13706.2|13705.2|648
1661170800000|2022-08-22 12:20:00|13708.6|13707.9|13706.5|13705.5|13709.4|13708.4|13700.9|13699.9|863
1661171100000|2022-08-22 12:25:00|13706.3|13705.3|13705|13704|13707.4|13706.5|13702.5|13701.7|782
1661171400000|2022-08-22 12:30:00|13705.1|13704.1|13714.9|13713.9|13715.3|13714.4|13705.1|13704.1|672
1661171700000|2022-08-22 12:35:00|13715|13714|13714.4|13713.4|13717.8|13716.8|13713.1|13712.1|729
1661172000000|2022-08-22 12:40:00|13714.2|13713.2|13718.8|13717.8|13719.1|13718.1|13713.7|13712.7|762
1661172300000|2022-08-22 12:45:00|13718.9|13717.9|13719.9|13718.9|13721|13720|13716.8|13715.8|804
1661172600000|2022-08-22 12:50:00|13720|13719|13721.2|13720.2|13725.1|13724.4|13719.8|13718.9|698
1661172900000|2022-08-22 12:55:00|13721.1|13720.1|13718.7|13717.7|13722.4|13721.4|13717.9|13716.9|744
1661173200000|2022-08-22 13:00:00|13718.8|13717.8|13716.4|13715.4|13725.4|13724.4|13715.5|13714.5|1073
1661173500000|2022-08-22 13:05:00|13716.5|13715.5|13720.9|13719.9|13721.1|13720.1|13715.6|13714.7|667
1661173800000|2022-08-22 13:10:00|13720.8|13719.8|13722.3|13721.6|13722.5|13721.8|13716.6|13715.8|636
1661174100000|2022-08-22 13:15:00|13722.2|13721.5|13720.4|13719.4|13723.6|13722.9|13715.9|13714.9|734
1661174400000|2022-08-22 13:20:00|13720.6|13719.6|13707.4|13706.4|13720.9|13719.9|13707|13706.1|702
1661174700000|2022-08-22 13:25:00|13707.3|13706.3|13709.3|13708.3|13710|13709|13702.8|13701.8|717
1661175000000|2022-08-22 13:30:00|13708.8|13708.1|13716.5|13715.5|13717.8|13716.8|13705.9|13704.9|885
1661175300000|2022-08-22 13:35:00|13716.6|13715.6|13711.1|13710.1|13718.6|13717.8|13709.2|13708.2|1011
1661175600000|2022-08-22 13:40:00|13711|13710|13719.2|13718.2|13720|13719|13711|13710|962
1661175900000|2022-08-22 13:45:00|13719.1|13718.1|13718.5|13717.5|13720.4|13719.4|13714.7|13713.7|923
1661176200000|2022-08-22 13:50:00|13718.1|13717.1|13725|13724|13725.4|13724.4|13716.7|13715.7|1046
1661176500000|2022-08-22 13:55:00|13725.1|13724.1|13736.1|13735.1|13737.7|13736.7|13724.8|13723.8|1035
1661176800000|2022-08-22 14:00:00|13736.4|13735.4|13731.7|13730.7|13736.9|13735.9|13730|13729|826
1661177100000|2022-08-22 14:05:00|13731.4|13730.4|13734.7|13733.7|13738.5|13737.5|13729.5|13728.6|940
1661177400000|2022-08-22 14:10:00|13734.6|13733.6|13730|13729|13736.6|13735.6|13728.4|13727.5|778
1661177700000|2022-08-22 14:15:00|13730.4|13729.4|13732.6|13731.6|13736|13735|13729.6|13728.8|693
1661178000000|2022-08-22 14:20:00|13732.5|13731.5|13732.3|13731.3|13736|13735|13731.5|13730.5|722
1661178300000|2022-08-22 14:25:00|13732.4|13731.4|13727.6|13726.9|13732.4|13731.4|13724.9|13724|779
1661178600000|2022-08-22 14:30:00|13727.8|13726.8|13725.2|13724.2|13730.6|13729.7|13723.6|13722.6|692
1661178900000|2022-08-22 14:35:00|13725.1|13724.1|13725.1|13724.1|13727.1|13726.1|13721.4|13720.4|718
1661179200000|2022-08-22 14:40:00|13725.2|13724.2|13727.8|13726.8|13730.1|13729.3|13718.2|13717.2|990
1661179500000|2022-08-22 14:45:00|13728|13727|13728.8|13727.8|13732.7|13731.8|13724.7|13723.7|840
1661179800000|2022-08-22 14:50:00|13728.7|13727.7|13726.8|13725.8|13730.5|13729.5|13724.4|13723.4|789
1661180100000|2022-08-22 14:55:00|13726.9|13725.9|13719.1|13718.1|13726.9|13725.9|13713.4|13712.1|1138
1661180400000|2022-08-22 15:00:00|13719.3|13718.3|13727.4|13726.7|13727.5|13726.8|13717.4|13716.4|966
1661180700000|2022-08-22 15:05:00|13728.4|13727.7|13725.9|13725.2|13732.2|13731.3|13725.6|13724.7|656
1661181000000|2022-08-22 15:10:00|13725.8|13725.1|13734|13733|13735.6|13734.6|13725.6|13724.7|707
1661181300000|2022-08-22 15:15:00|13734.1|13733.1|13738.3|13737.3|13740.1|13739.1|13733.9|13732.9|804
1661181600000|2022-08-22 15:20:00|13738.4|13737.4|13745.9|13744.9|13747.7|13746.7|13736.4|13735.4|778
1661181900000|2022-08-22 15:25:00|13745.8|13744.8|13764.9|13763.9|13765.1|13764.1|13744.6|13743.7|1240
1661182200000|2022-08-22 15:30:00|13764.7|13763.7|13754.4|13753.4|13764.7|13763.7|13753.2|13752.2|1073
1661182500000|2022-08-22 15:35:00|13754.5|13753.5|13758.2|13757.2|13758.6|13757.3|13754.4|13753.4|792
1661182800000|2022-08-22 15:40:00|13758.1|13757.1|13754|13753|13759.2|13758.2|13752.1|13751.2|764
1661183100000|2022-08-22 15:45:00|13753.9|13752.9|13763.8|13762.8|13765.5|13764.5|13753.1|13752.2|981
1661183400000|2022-08-22 15:50:00|13763.9|13762.9|13760.9|13759.9|13764|13763|13758.7|13757.8|738
1661183700000|2022-08-22 15:55:00|13761|13760|13758|13757|13761|13760|13754.9|13753.9|812
1661184000000|2022-08-22 16:00:00|13757.9|13756.9|13758.2|13757.2|13759.2|13758.2|13755.2|13754.2|688
1661184300000|2022-08-22 16:05:00|13758.5|13757.5|13749.9|13748.9|13759.2|13758.5|13749.9|13748.9|492
1661184600000|2022-08-22 16:10:00|13749.8|13748.8|13752.2|13751.2|13752.5|13751.5|13748.1|13747.1|449
1661184900000|2022-08-22 16:15:00|13752.3|13751.3|13748.4|13747.7|13752.4|13751.4|13745.7|13744.8|458
1661185200000|2022-08-22 16:20:00|13748.5|13747.5|13743.3|13742.6|13748.5|13747.5|13742.7|13741.7|424
1661185500000|2022-08-22 16:25:00|13743.4|13742.3|13743.7|13742.7|13744.1|13743.4|13741|13740|546
1661185800000|2022-08-22 16:30:00|13743.8|13742.8|13741.1|13740.1|13747.4|13746.4|13741.1|13740.1|450
1661186100000|2022-08-22 16:35:00|13741.2|13740.2|13739.1|13738.1|13741.8|13740.8|13736.8|13735.9|452
1661186400000|2022-08-22 16:40:00|13738.9|13737.9|13739.6|13738.6|13743|13742|13738.8|13737.8|453
1661186700000|2022-08-22 16:45:00|13739.7|13738.7|13742.8|13741.8|13746.6|13745.6|13739.1|13738.1|496
1661187000000|2022-08-22 16:50:00|13742.7|13741.7|13744.1|13743.1|13744.3|13743.4|13741.9|13740.9|296
1661187300000|2022-08-22 16:55:00|13744|13743|13745.9|13745.2|13747|13746.1|13742.8|13741.8|507
1661187600000|2022-08-22 17:00:00|13746|13745|13748.2|13747.2|13748.8|13747.9|13743.6|13742.7|640
1661187900000|2022-08-22 17:05:00|13748.3|13747.3|13749.5|13748.5|13749.8|13748.8|13746.1|13745.2|511
1661188200000|2022-08-22 17:10:00|13749.6|13748.6|13746.4|13745.7|13750.8|13749.6|13744.8|13743.8|497
1661188500000|2022-08-22 17:15:00|13746.6|13745.6|13742.1|13741.1|13746.7|13745.7|13741.7|13740.8|452
1661188800000|2022-08-22 17:20:00|13742.2|13741.2|13744.8|13743.8|13745|13744|13740.2|13739.3|393
1661189100000|2022-08-22 17:25:00|13744.6|13743.9|13742.3|13741.6|13744.8|13743.9|13742|13741|415
1661189400000|2022-08-22 17:30:00|13742.6|13741.9|13744.7|13744|13747|13746.2|13742.6|13741.6|381
1661189700000|2022-08-22 17:35:00|13744.8|13743.8|13741|13740|13744.9|13743.9|13740.2|13739.5|317
1661190000000|2022-08-22 17:40:00|13741.1|13740.1|13738|13737|13743.4|13742.5|13738|13737|433
1661190300000|2022-08-22 17:45:00|13738.2|13737.2|13736.2|13735.2|13739.3|13738.3|13736.1|13735.2|470
1661190600000|2022-08-22 17:50:00|13736.3|13735.3|13738.3|13737.3|13738.4|13737.6|13735.8|13734.9|437
1661190900000|2022-08-22 17:55:00|13738.6|13737.9|13744.9|13743.9|13746.4|13745.5|13737.9|13737.1|521
1661191200000|2022-08-22 18:00:00|13744.8|13743.8|13746|13745.3|13748.5|13747.6|13744.4|13743.6|553
1661191500000|2022-08-22 18:05:00|13745.9|13745.2|13739.6|13738.9|13746.1|13745.3|13739.5|13738.5|374
1661191800000|2022-08-22 18:10:00|13739.7|13739|13741.2|13740.2|13742.1|13741.1|13739.5|13738.5|343
1661192100000|2022-08-22 18:15:00|13741.1|13740.1|13740.4|13739.4|13742.2|13741.5|13739.8|13738.8|428
1661192400000|2022-08-22 18:20:00|13740.5|13739.5|13743.7|13742.7|13743.8|13743.1|13740.1|13739.1|353
1661192700000|2022-08-22 18:25:00|13743.8|13742.8|13744.6|13743.6|13744.7|13743.8|13741.3|13740.4|325
1661193000000|2022-08-22 18:30:00|13744.4|13743.4|13743.2|13742.2|13744.6|13743.8|13742.9|13741.9|271
1661193300000|2022-08-22 18:35:00|13743|13742|13743.8|13742.8|13743.9|13743.1|13742.1|13741.2|242
1661193600000|2022-08-22 18:40:00|13743.7|13742.7|13746.3|13745.6|13746.4|13745.7|13743.4|13742.6|182
1661193900000|2022-08-22 18:45:00|13746.2|13745.5|13751.3|13750.3|13752.7|13751.7|13746.2|13745.4|493
1661194200000|2022-08-22 18:50:00|13751.4|13750.4|13750.4|13749.4|13752.4|13751.4|13750.2|13749.2|400
1661194500000|2022-08-22 18:55:00|13750.5|13749.5|13752.5|13751.8|13753.8|13753.1|13747.9|13747|591
1661194800000|2022-08-22 19:00:00|13752.9|13752.2|13751.9|13750.9|13753|13752.2|13749.2|13748.4|442
1661195100000|2022-08-22 19:05:00|13752.2|13751.2|13750.3|13749.3|13752.4|13751.4|13748.4|13747.4|295
1661195400000|2022-08-22 19:10:00|13750.2|13749.2|13746.6|13745.6|13750.3|13749.3|13746.5|13745.5|300
1661195700000|2022-08-22 19:15:00|13746.7|13745.7|13744.1|13743.1|13746.7|13745.7|13743.2|13742.2|259
1661196000000|2022-08-22 19:20:00|13743.9|13742.9|13743.5|13742.5|13744.7|13743.7|13741.3|13740.3|203
1661196300000|2022-08-22 19:25:00|13743.4|13742.4|13742.2|13741.2|13743.7|13742.7|13741.1|13740.2|296
1661196600000|2022-08-22 19:30:00|13742.3|13741.3|13742.8|13741.8|13743|13742|13738.6|13737.6|379
1661196900000|2022-08-22 19:35:00|13742.7|13741.7|13744.5|13743.5|13744.7|13743.7|13742|13740.6|397
1661197200000|2022-08-22 19:40:00|13744.4|13743.4|13746.8|13745.8|13747.5|13746.2|13744.4|13743.4|456
1661197500000|2022-08-22 19:45:00|13746.6|13745.6|13745.5|13744.5|13747|13745.9|13744.5|13743.5|346
1661197800000|2022-08-22 19:50:00|13745.4|13744.4|13748.3|13747.3|13748.7|13747.3|13744.8|13743.8|338
1661198100000|2022-08-22 19:55:00|13748.2|13747.2|13745|13744|13749.8|13748.7|13744.4|13743.1|433
1661198400000|2022-08-22 20:00:00|13745.2|13744.2|13746.6|13745.6|13747.4|13746.2|13744.8|13743.5|233
1661198700000|2022-08-22 20:05:00|13746.7|13745.7|13747.4|13746.4|13749.9|13748.6|13746.5|13745.3|237
1661199000000|2022-08-22 20:10:00|13747.5|13746.5|13747.7|13746.7|13748.7|13747.5|13747.4|13746.4|127
1661199300000|2022-08-22 20:15:00|13747.8|13746.8|13749.9|13748.9|13750.4|13749.6|13747.7|13746.7|111
1661199600000|2022-08-22 20:20:00|13750|13749|13750.3|13749.3|13750.6|13749.5|13749.8|13748.6|105
1661199900000|2022-08-22 20:25:00|13750.2|13749.2|13747|13746|13750.7|13749.4|13746.5|13745.6|235
1661200200000|2022-08-22 20:30:00|13747.1|13746.1|13747.6|13746.6|13748.6|13747.3|13746.6|13745.2|134
1661200500000|2022-08-22 20:35:00|13747.5|13746.5|13748.6|13747.6|13749.2|13747.7|13747.5|13746.2|98
1661200800000|2022-08-22 20:40:00|13749|13747.4|13749.2|13747.5|13750.4|13749|13748.7|13746.9|293
1661201100000|2022-08-22 20:45:00|13749.1|13748.1|13752.1|13750.1|13752.4|13750.6|13749|13747.4|504
1661201400000|2022-08-22 20:50:00|13751.9|13750.2|13753.7|13751.6|13754.2|13752.4|13751.7|13750|776
1661201700000|2022-08-22 20:55:00|13753.8|13751.4|13751.9|13745.9|13754.8|13752.4|13749.9|13743.9|629
1661202000000|2022-08-22 21:00:00|13751.7|13745.7|13751|13745|13752.8|13746.8|13751|13745|55
1661202300000|2022-08-22 21:05:00|13750.9|13744.9|13749.1|13743.1|13753.1|13747.1|13748.8|13742.8|545
1661202600000|2022-08-22 21:10:00|13749.4|13743.4|13750.3|13744.3|13753.1|13747.1|13747.8|13741.8|1115
1661202900000|2022-08-22 21:15:00|13750.4|13744.4|13750.2|13744.2|13752.3|13746.3|13747.3|13741.3|718
1661203200000|2022-08-22 21:20:00|13750.1|13744.1|13751.6|13745.6|13752.5|13746.5|13748|13742|507
1661203500000|2022-08-22 21:25:00|13751.7|13746|13752|13747.5|13752.7|13747.7|13751.3|13745.7|181
1661203800000|2022-08-22 21:30:00|13752.1|13747.6|13752.5|13747.4|13752.9|13748.7|13751.2|13746.5|139
1661204100000|2022-08-22 21:35:00|13752.3|13747.2|13752.4|13748.5|13753|13748.9|13751.4|13746.7|140
1661204400000|2022-08-22 21:40:00|13752.5|13748.7|13752.4|13749.2|13753.8|13749.6|13751.5|13747.1|187
1661204700000|2022-08-22 21:45:00|13752.6|13749|13750.8|13748.6|13753.2|13749.4|13750.5|13746.3|203
1661205000000|2022-08-22 21:50:00|13751.5|13748.7|13752|13749.2|13754|13749.9|13750.7|13747.6|271
1661205300000|2022-08-22 21:55:00|13752.3|13747.8|13752.3|13748.4|13753.2|13749.8|13752.1|13747.6|356
1661205600000|2022-08-22 22:00:00|13752.1|13748.3|13752.2|13748.9|13753.7|13751.1|13751.9|13747.9|751
1661205900000|2022-08-22 22:05:00|13752.1|13749|13752.1|13749.9|13752.7|13750|13751.1|13747.9|702
1661206200000|2022-08-22 22:10:00|13752.2|13749.7|13752|13749.5|13752.9|13751.3|13751.5|13748.2|874
1661206500000|2022-08-22 22:15:00|13752.3|13749.8|13751.3|13748.8|13752.8|13751.2|13750.9|13748.1|1174
1661206800000|2022-08-22 22:20:00|13751.4|13748.7|13751.6|13749.8|13752.5|13751.2|13750.9|13748.3|1060
1661207100000|2022-08-22 22:25:00|13751.5|13749.9|13751.1|13749.2|13751.9|13750.3|13749.3|13746.6|1042
1661207400000|2022-08-22 22:30:00|13751|13748.8|13751.7|13749.9|13752.3|13751|13750.9|13748.1|716
1661207700000|2022-08-22 22:35:00|13752.5|13749.8|13751.5|13749.9|13753.4|13752|13750.9|13749.2|727
1661208000000|2022-08-22 22:40:00|13751.6|13750|13747.4|13746.4|13751.8|13750.2|13747.1|13745|600
1661208300000|2022-08-22 22:45:00|13747.6|13746.1|13745.6|13744.1|13748.8|13747.2|13744.3|13743|414
1661208600000|2022-08-22 22:50:00|13745.3|13744.3|13746.4|13745.4|13746.5|13745.5|13744.5|13743.1|565
1661208900000|2022-08-22 22:55:00|13746.7|13745.1|13746.2|13745.2|13746.9|13745.4|13744.5|13742.1|531
1661209200000|2022-08-22 23:00:00|13746.5|13744.9|13747.2|13745.5|13748.3|13746.7|13744.2|13742.9|855
1661209500000|2022-08-22 23:05:00|13747.1|13745.4|13748.6|13747.6|13749.3|13748.1|13747|13745.4|947
1661209800000|2022-08-22 23:10:00|13748.5|13747.5|13750.7|13749.7|13751.7|13750.6|13748.4|13747|478
1661210100000|2022-08-22 23:15:00|13750.8|13749.8|13757.1|13756.1|13757.1|13756.1|13749.9|13748.8|578
1661210400000|2022-08-22 23:20:00|13757.2|13756.2|13758.9|13757.4|13759.5|13758.5|13754.3|13753.3|402
1661210700000|2022-08-22 23:25:00|13758.7|13757.7|13759.7|13758.7|13761.5|13760.2|13758.2|13757.2|474
1661211000000|2022-08-22 23:30:00|13759.8|13758.8|13756.1|13755.1|13760.2|13759|13756|13755.1|323
1661211300000|2022-08-22 23:35:00|13756.2|13755.2|13757.6|13756.6|13759.1|13758.1|13756.1|13755.1|408
1661211600000|2022-08-22 23:40:00|13757.8|13756.8|13755|13754|13758.7|13757.7|13755|13754|439
1661211900000|2022-08-22 23:45:00|13754.9|13753.9|13757.2|13756.2|13758.4|13757.4|13754.2|13753.2|476
1661212200000|2022-08-22 23:50:00|13757.1|13756.1|13761.9|13760.9|13762.3|13761|13755.8|13754.8|371
1661212500000|2022-08-22 23:55:00|13761.8|13760.8|13758.3|13757.3|13762.3|13761|13755.4|13754.1|544
1661212800000|2022-08-23 00:00:00|13758.5|13757.5|13768.2|13767.2|13772.1|13770.7|13754.5|13753.5|1356
1661213100000|2022-08-23 00:05:00|13768.3|13767.3|13763.8|13762.8|13769.1|13768.1|13761.5|13760.3|954
1661213400000|2022-08-23 00:10:00|13763.7|13762.7|13766.1|13765.1|13768.1|13767.1|13761.3|13760.3|715
1661213700000|2022-08-23 00:15:00|13766.2|13765.2|13764.5|13763.5|13767.6|13766.6|13763.8|13762.8|575
1661214000000|2022-08-23 00:20:00|13764.6|13763.6|13765.5|13764.5|13767.2|13766.2|13762.6|13761.6|533
1661214300000|2022-08-23 00:25:00|13765.6|13764.6|13762.8|13761.8|13767.3|13766.4|13761.7|13760.8|713
1661214600000|2022-08-23 00:30:00|13762.7|13761.7|13758|13757|13763.8|13762.8|13757.5|13756.7|759
1661214900000|2022-08-23 00:35:00|13757.5|13756.5|13739.2|13737.9|13757.5|13756.5|13734.9|13733.7|1569
1661215200000|2022-08-23 00:40:00|13738.9|13737.7|13739.3|13738|13743.3|13741.9|13733.7|13732.7|1490
1661215500000|2022-08-23 00:45:00|13739.1|13738.1|13741.8|13740.8|13744.2|13742.9|13739.1|13737.9|926
1661215800000|2022-08-23 00:50:00|13741.9|13740.9|13729.1|13728.1|13748.1|13746.8|13729.1|13728.1|1303
1661216100000|2022-08-23 00:55:00|13729.6|13728|13725.4|13724.4|13730.4|13728.9|13720.6|13719.3|1296
1661216400000|2022-08-23 01:00:00|13725.5|13724.5|13726.4|13725.4|13727.8|13726.8|13718.8|13717.8|958
1661216700000|2022-08-23 01:05:00|13726.6|13725.6|13730.4|13729.4|13731.1|13730.1|13726.4|13725.5|729
1661217000000|2022-08-23 01:10:00|13730.3|13729.3|13732.5|13731.5|13733.3|13731.7|13730.3|13729.3|728
1661217300000|2022-08-23 01:15:00|13732.4|13731.4|13731.4|13730.4|13734.2|13733.2|13726.1|13725.1|726
1661217600000|2022-08-23 01:20:00|13731.2|13730.2|13730.1|13729.1|13734|13733|13730|13729|573
1661217900000|2022-08-23 01:25:00|13730|13729|13725.3|13724.3|13730|13729|13722.1|13721.1|709
1661218200000|2022-08-23 01:30:00|13725.1|13724.1|13734|13733|13735.4|13734.4|13723.1|13722.1|676
1661218500000|2022-08-23 01:35:00|13734.1|13733.1|13735.8|13734.8|13736.4|13735.4|13732.6|13731.8|723
1661218800000|2022-08-23 01:40:00|13735.7|13734.7|13735.5|13734.5|13736.4|13735.4|13730.4|13729.4|701
1661219100000|2022-08-23 01:45:00|13735.4|13734.4|13730.3|13729.3|13737.4|13736.4|13728.3|13727.5|713
1661219400000|2022-08-23 01:50:00|13730.4|13729.4|13721.9|13720.9|13730.9|13729.9|13719.4|13718.4|732
1661219700000|2022-08-23 01:55:00|13721.8|13720.8|13714.8|13713.8|13724.9|13723.9|13713.1|13712.1|713
1661220000000|2022-08-23 02:00:00|13715.3|13714.3|13716.8|13715.8|13718.6|13717.6|13709.1|13708.1|749
1661220300000|2022-08-23 02:05:00|13716.7|13715.7|13715|13714|13719.6|13718.6|13712.3|13711.3|660
1661220600000|2022-08-23 02:10:00|13714.9|13713.9|13711.9|13710.9|13718|13717|13708.7|13707.7|682
1661220900000|2022-08-23 02:15:00|13711.8|13710.8|13715.6|13714.6|13718.4|13717.4|13711.7|13710.7|556
1661221200000|2022-08-23 02:20:00|13715.5|13714.5|13717.3|13716.3|13717.7|13716.7|13713.4|13712.4|521
1661221500000|2022-08-23 02:25:00|13717.4|13716.4|13718.6|13717.6|13721.2|13720.2|13717.3|13716.3|557
1661221800000|2022-08-23 02:30:00|13718.8|13717.8|13720|13719|13721.3|13720.3|13715.7|13714.7|646
1661222100000|2022-08-23 02:35:00|13719.8|13718.8|13722.2|13721.2|13722.7|13721.9|13717.6|13716.9|578
1661222400000|2022-08-23 02:40:00|13722.5|13721.5|13722.9|13721.9|13724|13723|13721.1|13720.1|472
1661222700000|2022-08-23 02:45:00|13722.4|13721.4|13724.7|13723.7|13725.5|13724.5|13721.2|13720.2|477
1661223000000|2022-08-23 02:50:00|13724.6|13723.6|13725|13724|13726.6|13725.6|13724.4|13723.5|355
1661223300000|2022-08-23 02:55:00|13726.1|13725.1|13728.8|13727.8|13729.7|13728.7|13726.1|13725.1|343
1661223600000|2022-08-23 03:00:00|13728.9|13727.9|13728.2|13727.2|13729.8|13728.8|13726.1|13725.1|457
1661223900000|2022-08-23 03:05:00|13728.3|13727.3|13728.3|13727.3|13732.1|13731.1|13727.8|13726.8|523
1661224200000|2022-08-23 03:10:00|13728.4|13727.4|13729.1|13728.1|13730.9|13729.9|13728.1|13727.1|430
1661224500000|2022-08-23 03:15:00|13729.2|13728.2|13731.7|13730.7|13734.3|13733.3|13728.6|13727.7|494
1661224800000|2022-08-23 03:20:00|13731.8|13730.8|13728.2|13727.2|13732.9|13731.9|13728.1|13727.1|269
1661225100000|2022-08-23 03:25:00|13728.1|13727.1|13723.9|13722.9|13728.7|13727.7|13723.2|13722.2|430
1661225400000|2022-08-23 03:30:00|13723.7|13722.7|13721.3|13720.3|13726|13725|13719.1|13718.2|538
1661225700000|2022-08-23 03:35:00|13721.6|13720.6|13719.2|13718.2|13724.2|13723.2|13718.4|13717.4|477
1661226000000|2022-08-23 03:40:00|13719.1|13718.1|13723.7|13722.7|13723.8|13722.8|13718.8|13717.8|476
1661226300000|2022-08-23 03:45:00|13723.8|13722.8|13723|13722|13725.1|13724.2|13722|13720.9|480
1661226600000|2022-08-23 03:50:00|13723.1|13722.1|13722.9|13721.9|13724.5|13723.5|13722.1|13721.1|390
1661226900000|2022-08-23 03:55:00|13723|13722|13720.8|13719.8|13723.4|13722.5|13720|13719|347
1661227200000|2022-08-23 04:00:00|13721|13720|13717.8|13716.8|13721.4|13720.4|13717.4|13716.4|382
1661227500000|2022-08-23 04:05:00|13717.7|13716.7|13718.2|13717.2|13718.4|13717.4|13715|13714|387
1661227800000|2022-08-23 04:10:00|13718.3|13717.3|13716.2|13715.2|13718.4|13717.5|13710.8|13709.8|602
1661228100000|2022-08-23 04:15:00|13716.1|13715.1|13719.5|13718.5|13719.7|13718.7|13713.7|13712.7|508
1661228400000|2022-08-23 04:20:00|13719.8|13718.8|13722.3|13721.3|13722.8|13721.8|13718.4|13717.4|546
1661228700000|2022-08-23 04:25:00|13722.2|13721.2|13725.1|13724.1|13726.1|13725.1|13721.5|13720.5|502
1661229000000|2022-08-23 04:30:00|13725|13724|13724.8|13723.8|13727.5|13726.5|13724.6|13723.6|432
1661229300000|2022-08-23 04:35:00|13724.6|13723.6|13725.4|13724.4|13726.7|13725.7|13724.6|13723.6|422
1661229600000|2022-08-23 04:40:00|13725.1|13724.1|13724.2|13723.2|13726.2|13725.2|13723.5|13722.5|428
1661229900000|2022-08-23 04:45:00|13724.6|13723|13725|13724|13725.4|13724.4|13721.3|13720.3|456
1661230200000|2022-08-23 04:50:00|13724.8|13724.1|13724.8|13723.8|13727.4|13726.4|13724|13723.1|552
1661230500000|2022-08-23 04:55:00|13724.7|13723.7|13729.2|13728.2|13729.7|13728.7|13723.8|13722.8|522
1661230800000|2022-08-23 05:00:00|13729.1|13728.4|13728.5|13727.5|13731.2|13730.2|13728.3|13727.4|613
1661231100000|2022-08-23 05:05:00|13728.7|13727.7|13727.2|13726.2|13728.8|13727.8|13725.3|13724.3|513
1661231400000|2022-08-23 05:10:00|13727.3|13726.3|13732.2|13731.2|13733.7|13732.7|13724.7|13723.7|639
1661231700000|2022-08-23 05:15:00|13732.1|13731.1|13729.4|13728.4|13732.5|13731.5|13727.5|13726.5|517
1661232000000|2022-08-23 05:20:00|13729.3|13728.3|13727.8|13726.8|13731.3|13730.3|13726.6|13725.6|727
1661232300000|2022-08-23 05:25:00|13727.7|13726.7|13728.7|13727.7|13730.3|13729.3|13722.2|13721.2|594
1661232600000|2022-08-23 05:30:00|13728.6|13727.6|13723.8|13722.8|13729.1|13728.1|13721|13720|626
1661232900000|2022-08-23 05:35:00|13723.9|13722.9|13726.9|13725.9|13728.6|13727.6|13721.8|13720.8|616
1661233200000|2022-08-23 05:40:00|13726.1|13725.1|13721.7|13720.7|13726.4|13725.4|13721.7|13720.7|581
1661233500000|2022-08-23 05:45:00|13721.9|13720.9|13723.4|13722.4|13724.6|13723.6|13718.7|13717.7|736
1661233800000|2022-08-23 05:50:00|13724|13723|13729.5|13728.5|13733|13732|13723.9|13722.9|869
1661234100000|2022-08-23 05:55:00|13729.4|13728.4|13729.4|13728.4|13731.7|13730.7|13727.4|13726.4|782
1661234400000|2022-08-23 06:00:00|13729.5|13728.5|13736.8|13735.8|13737.7|13736.7|13728.7|13727.7|923
1661234700000|2022-08-23 06:05:00|13736.7|13735.7|13738.1|13737.1|13742.6|13741.6|13736|13735|853
1661235000000|2022-08-23 06:10:00|13738|13737|13733.7|13732.7|13738.3|13737.3|13730.9|13729.9|799
1661235300000|2022-08-23 06:15:00|13733.6|13732.6|13731.5|13730.5|13737.3|13736.3|13731.5|13730.5|763
1661235600000|2022-08-23 06:20:00|13731.7|13730.7|13735.5|13734.5|13739.6|13738.7|13731.5|13730.5|882
1661235900000|2022-08-23 06:25:00|13735.7|13734.7|13730.7|13729.7|13739.3|13738.3|13730.2|13729.2|881
1661236200000|2022-08-23 06:30:00|13730.9|13729.9|13727.2|13726.2|13732|13731|13725.9|13724.9|832
1661236500000|2022-08-23 06:35:00|13727|13726|13727|13726|13729|13728|13724.4|13723.4|725
1661236800000|2022-08-23 06:40:00|13727.1|13726.1|13721.5|13720.5|13731.5|13730.5|13721|13720|628
1661237100000|2022-08-23 06:45:00|13721.6|13720.6|13716.7|13715.7|13721.6|13720.6|13712.8|13711.8|1001
1661237400000|2022-08-23 06:50:00|13716.6|13715.6|13719|13718|13720.2|13719.2|13715.1|13714.1|698
1661237700000|2022-08-23 06:55:00|13719.1|13718.1|13714.7|13713.7|13721.2|13720.3|13714.5|13713.6|729
1661238000000|2022-08-23 07:00:00|13714.9|13713.9|13718|13717|13722.1|13721.1|13710.1|13709.1|1097
1661238300000|2022-08-23 07:05:00|13717.8|13716.8|13712.7|13711.7|13720|13719|13711.7|13710.7|959
1661238600000|2022-08-23 07:10:00|13712.9|13711.9|13714.6|13713.1|13715.7|13714.1|13704.7|13703.1|1452
1661238900000|2022-08-23 07:15:00|13714.5|13712.9|13721.1|13720.1|13722.1|13721.1|13706.9|13705.5|1457
1661239200000|2022-08-23 07:20:00|13721.2|13720.2|13716.3|13714.8|13727.6|13726.6|13715.9|13714.5|1223
1661239500000|2022-08-23 07:25:00|13716.4|13714.6|13714.6|13712.9|13720.2|13719.2|13714.2|13712.9|1272
1661239800000|2022-08-23 07:30:00|13714.7|13713.2|13728.4|13726.8|13730.4|13729.3|13714.7|13713.2|1795
1661240100000|2022-08-23 07:35:00|13728.6|13726.9|13721.7|13720.2|13729.9|13728.6|13720.9|13719.7|1184
1661240400000|2022-08-23 07:40:00|13721.5|13720.5|13721.9|13720.9|13726.1|13724.9|13718.2|13717.1|1633
1661240700000|2022-08-23 07:45:00|13721.8|13720.8|13717.1|13716.1|13724.7|13723.7|13716.2|13714.9|998
1661241000000|2022-08-23 07:50:00|13717.2|13716.2|13719.4|13718.4|13719.8|13718.5|13714.4|13713.1|782
1661241300000|2022-08-23 07:55:00|13719.6|13718.6|13728.1|13727.1|13728.5|13727.2|13719.3|13718.3|1063
1661241600000|2022-08-23 08:00:00|13728.4|13726.8|13731.4|13730.4|13734.1|13732.8|13726.7|13725.5|1064
1661241900000|2022-08-23 08:05:00|13731.3|13730.3|13725.1|13724.1|13731.5|13730.5|13724.7|13723.4|937
1661242200000|2022-08-23 08:10:00|13725.2|13724.2|13723.7|13722.7|13725.8|13724.8|13720.1|13718.9|1100
1661242500000|2022-08-23 08:15:00|13724|13722.5|13719.8|13718.8|13726|13724.8|13718.3|13717.1|908
1661242800000|2022-08-23 08:20:00|13719.9|13718.9|13723.3|13722.3|13724.9|13724|13718|13716.9|784
1661243100000|2022-08-23 08:25:00|13723.4|13722.4|13726.6|13725.6|13727.1|13725.7|13721.7|13720.5|779
1661243400000|2022-08-23 08:30:00|13726.3|13725.3|13727.4|13726.4|13729.9|13728.9|13718.7|13717.3|1128
1661243700000|2022-08-23 08:35:00|13727.3|13726.3|13725.1|13724.1|13731.4|13730.4|13725|13724|771
1661244000000|2022-08-23 08:40:00|13725.5|13723.9|13725.8|13724.8|13727.6|13726.6|13723.6|13722.6|776
1661244300000|2022-08-23 08:45:00|13725.9|13724.9|13727.7|13726.7|13728.1|13726.9|13724.9|13723.9|746
1661244600000|2022-08-23 08:50:00|13727.8|13726.8|13724.5|13723.5|13727.8|13726.8|13722.4|13721.4|726
1661244900000|2022-08-23 08:55:00|13724.6|13723.6|13721.9|13720.9|13724.8|13723.8|13720.8|13719.8|634
1661245200000|2022-08-23 09:00:00|13722|13721|13728.6|13727.6|13730|13729|13722|13721|936
1661245500000|2022-08-23 09:05:00|13728.7|13727.7|13725.9|13724.9|13728.7|13727.7|13724.6|13723.6|591
1661245800000|2022-08-23 09:10:00|13726.6|13725.6|13724.8|13723.8|13727.1|13725.9|13723.2|13722.2|604
1661246100000|2022-08-23 09:15:00|13725.6|13724.6|13726.8|13725.8|13728.6|13727.6|13724.9|13723.9|626
1661246400000|2022-08-23 09:20:00|13727.2|13725.5|13734.4|13733.4|13734.4|13733.4|13725|13724|717
1661246700000|2022-08-23 09:25:00|13734.3|13733.3|13733.3|13732.3|13735.9|13734.9|13733|13732.2|677
1661247000000|2022-08-23 09:30:00|13733.4|13732.4|13735.6|13734.6|13737.2|13736.2|13732.5|13731.8|665
1661247300000|2022-08-23 09:35:00|13735.7|13734.7|13738.2|13737.2|13741.1|13740.3|13735.1|13734.1|770
1661247600000|2022-08-23 09:40:00|13737.7|13736.7|13736.8|13735.8|13741.1|13739.9|13735.6|13734.5|654
1661247900000|2022-08-23 09:45:00|13736.7|13735.7|13739.8|13738.8|13741|13740|13736|13734.9|676
1661248200000|2022-08-23 09:50:00|13739.9|13738.9|13741.7|13740.7|13742.1|13741.4|13738.8|13737.8|624
1661248500000|2022-08-23 09:55:00|13741.6|13740.6|13737.2|13736.2|13742.4|13740.9|13735.8|13734.8|510
1661248800000|2022-08-23 10:00:00|13737.5|13736.8|13737.1|13736.1|13738.1|13737|13733|13731.8|622
1661249100000|2022-08-23 10:05:00|13737|13736|13739.8|13738.8|13740.1|13739.1|13734.8|13733.9|600
1661249400000|2022-08-23 10:10:00|13739.9|13738.9|13744.5|13743.5|13745.9|13744.8|13738.3|13737.3|552
1661249700000|2022-08-23 10:15:00|13744.6|13743.6|13745.2|13744.2|13746.6|13745.6|13741.6|13740.7|723
1661250000000|2022-08-23 10:20:00|13745.1|13744.1|13753.3|13752.3|13754.3|13753.3|13744.2|13743.2|749
1661250300000|2022-08-23 10:25:00|13753.6|13752|13747.6|13746.6|13755.2|13754.2|13747.1|13746.1|718
1661250600000|2022-08-23 10:30:00|13747.8|13746.3|13743.7|13742.7|13748|13747.1|13743.3|13742.3|578
1661250900000|2022-08-23 10:35:00|13743.8|13742.8|13745.4|13744.4|13746.7|13745.4|13742.9|13741.9|772
1661251200000|2022-08-23 10:40:00|13745.7|13744.7|13742.9|13741.9|13746.5|13745.5|13742.4|13741.5|673
1661251500000|2022-08-23 10:45:00|13742.7|13741.7|13743.5|13742.5|13745.6|13744.5|13741.8|13740.7|617
1661251800000|2022-08-23 10:50:00|13743.4|13742.4|13746.2|13745.2|13747|13745.7|13741.7|13740.6|615
1661252100000|2022-08-23 10:55:00|13746.3|13745.3|13745.1|13744.1|13748.5|13747.5|13744.7|13743.7|483
1661252400000|2022-08-23 11:00:00|13745.2|13744.2|13741.4|13740.4|13746.7|13745.4|13740.7|13740|536
1661252700000|2022-08-23 11:05:00|13741.6|13740.6|13737|13736|13742.2|13741.2|13734.9|13733.8|631
1661253000000|2022-08-23 11:10:00|13737.1|13736.1|13738.3|13737.3|13738.8|13737.9|13734.9|13733.9|537
1661253300000|2022-08-23 11:15:00|13738.2|13737.2|13737.7|13736.7|13739.9|13738.9|13736|13735.1|540
1661253600000|2022-08-23 11:20:00|13737.8|13736.8|13738.6|13737.6|13739.4|13738.2|13734.2|13733.5|549
1661253900000|2022-08-23 11:25:00|13738.5|13737.5|13739.6|13738.6|13740.7|13739.5|13737.1|13736.1|384
1661254200000|2022-08-23 11:30:00|13739.3|13738.3|13745.2|13744.2|13745.6|13744.6|13738|13737.1|421
1661254500000|2022-08-23 11:35:00|13745.3|13744.3|13742.2|13741.2|13746.2|13745.5|13741.4|13740.5|497
1661254800000|2022-08-23 11:40:00|13742.3|13741.6|13740.9|13739.9|13744.2|13742.9|13739.7|13738.8|659
1661255100000|2022-08-23 11:45:00|13741.1|13740.1|13733|13732|13744.4|13743.4|13732.9|13731.9|846
1661255400000|2022-08-23 11:50:00|13733.1|13732.1|13731.4|13730.7|13735.1|13734.1|13727.7|13726.7|670
1661255700000|2022-08-23 11:55:00|13731.5|13730.8|13737.9|13736.9|13738.3|13737.1|13731.5|13730.7|882
1661256000000|2022-08-23 12:00:00|13737.8|13736.8|13737.7|13736.7|13739.7|13738.7|13733|13732|998
1661256300000|2022-08-23 12:05:00|13737.8|13736.8|13733.9|13732.9|13737.8|13736.8|13732.9|13731.9|681
1661256600000|2022-08-23 12:10:00|13734|13733|13734.8|13733.8|13736.6|13735.7|13732.8|13731.6|701
1661256900000|2022-08-23 12:15:00|13734.7|13733.7|13738.8|13737.8|13740.3|13739.4|13733.5|13732.3|790
1661257200000|2022-08-23 12:20:00|13738.7|13737.7|13750.7|13749.7|13754.4|13753.2|13737.5|13736.5|1276
1661257500000|2022-08-23 12:25:00|13750.6|13749.6|13749.2|13748.2|13754.4|13753.4|13748.3|13747.3|1068
1661257800000|2022-08-23 12:30:00|13749.3|13748.3|13760|13759|13765.1|13764.1|13749.2|13748.2|1183
1661258100000|2022-08-23 12:35:00|13760.1|13759.1|13754.6|13753.6|13762.4|13761.4|13754.4|13753.4|982
1661258400000|2022-08-23 12:40:00|13754.4|13753.4|13751.3|13750.3|13754.8|13753.8|13745.6|13744.6|1062
1661258700000|2022-08-23 12:45:00|13751.6|13750.6|13749.1|13748.1|13753.3|13752.3|13747.7|13746.7|702
1661259000000|2022-08-23 12:50:00|13749.2|13748.2|13745.8|13744.8|13752.7|13751.7|13744.3|13743.3|920
1661259300000|2022-08-23 12:55:00|13745.7|13744.7|13753|13751.5|13754|13752.8|13744.5|13743.7|878
1661259600000|2022-08-23 13:00:00|13752.7|13751.7|13752.2|13751.2|13753.1|13752.1|13747.9|13746.9|837
1661259900000|2022-08-23 13:05:00|13752.3|13751.3|13753.3|13752.3|13756|13755|13746.3|13745.1|814
1661260200000|2022-08-23 13:10:00|13753.4|13752.4|13753|13752|13759.1|13758.1|13752.7|13751.7|899
1661260500000|2022-08-23 13:15:00|13752.9|13751.9|13758.5|13757.5|13762.5|13761.5|13752.9|13751.9|960
1661260800000|2022-08-23 13:20:00|13758.4|13757.4|13749|13748|13759|13758|13748.9|13747.9|978
1661261100000|2022-08-23 13:25:00|13749.1|13748.1|13750.3|13749.3|13754.9|13753.9|13748.9|13747.6|858
1661261400000|2022-08-23 13:30:00|13750.6|13749.6|13753.6|13752.6|13756.5|13755.5|13750.6|13749.6|1112
1661261700000|2022-08-23 13:35:00|13753.7|13752.7|13752|13751|13757.6|13756.6|13746.3|13745.2|1412
1661262000000|2022-08-23 13:40:00|13752.1|13751.1|13749.4|13747.7|13752.1|13751.1|13741.7|13740.7|1260
1661262300000|2022-08-23 13:45:00|13749.6|13747.4|13674.7|13672.9|13749.6|13747.4|13665.4|13663.7|2584
1661262600000|2022-08-23 13:50:00|13674.9|13673.3|13681.2|13680.2|13686.7|13685.3|13667.7|13666.1|2336
1661262900000|2022-08-23 13:55:00|13681.4|13680.4|13682.4|13679.4|13687.9|13686.8|13673.7|13672.5|1884
1661263200000|2022-08-23 14:00:00|13682.1|13679.3|13636.7|13635.7|13682.6|13680.3|13627.2|13625|2525
1661263500000|2022-08-23 14:05:00|13637.3|13636.3|13616.3|13614.7|13638.2|13637|13614.8|13613|2303
1661263800000|2022-08-23 14:10:00|13616|13614.5|13596|13594.4|13620.5|13619.1|13581.9|13580.1|2422
1661264100000|2022-08-23 14:15:00|13595.4|13593.6|13623.5|13622.5|13623.8|13622.8|13594.8|13593.2|2300
1661264400000|2022-08-23 14:20:00|13623.4|13622.4|13630|13628.4|13634.6|13633.5|13612.6|13610.9|2017
1661264700000|2022-08-23 14:25:00|13629.8|13628.3|13644.4|13643.4|13646.1|13644.4|13627.4|13625.9|1898
1661265000000|2022-08-23 14:30:00|13644.8|13643.1|13630.7|13629.7|13644.8|13643.5|13630.5|13629.5|1687
1661265300000|2022-08-23 14:35:00|13630.9|13629.9|13641.8|13640.8|13650.6|13649.4|13627.6|13626.6|1748
1661265600000|2022-08-23 14:40:00|13642.2|13640.7|13640.8|13639.8|13650.8|13649.8|13639|13638|1537
1661265900000|2022-08-23 14:45:00|13640.7|13639.7|13627.5|13626.5|13641.4|13640.4|13626.2|13625|1483
1661266200000|2022-08-23 14:50:00|13627.6|13626.6|13622.1|13621.1|13629.2|13628.2|13613.4|13612.2|1760
1661266500000|2022-08-23 14:55:00|13622.6|13620.8|13626.5|13625.5|13627.2|13626.1|13618.2|13616.9|1428
1661266800000|2022-08-23 15:00:00|13626.6|13625.6|13620.7|13619.7|13634.1|13632.5|13619.4|13618.1|1561
1661267100000|2022-08-23 15:05:00|13620.8|13619.8|13609.5|13608.5|13627.2|13626|13608.6|13607.6|1430
1661267400000|2022-08-23 15:10:00|13609.4|13608.4|13611|13610|13611.5|13610.5|13598.8|13597.8|1474
1661267700000|2022-08-23 15:15:00|13611.1|13610.1|13611.1|13610.1|13614.6|13613.6|13601.5|13600.5|1205
1661268000000|2022-08-23 15:20:00|13610.9|13609.9|13616|13615|13617.7|13616.7|13605.6|13604.6|927
1661268300000|2022-08-23 15:25:00|13615.9|13614.9|13625|13624|13625|13624|13615.1|13614.1|904
1661268600000|2022-08-23 15:30:00|13624.7|13623.7|13629.8|13628.8|13630.5|13629.5|13619.9|13618.9|1050
1661268900000|2022-08-23 15:35:00|13629.6|13628.6|13627.8|13626.8|13629.9|13628.9|13624.3|13623.3|797
1661269200000|2022-08-23 15:40:00|13627.9|13626.9|13631|13630|13632.4|13631.4|13622.7|13621.7|759
1661269500000|2022-08-23 15:45:00|13630.9|13629.9|13633.3|13632.3|13636.2|13635|13629.7|13628.7|997
1661269800000|2022-08-23 15:50:00|13633.4|13632.4|13632.3|13631.3|13638.1|13637.1|13630.1|13629.3|875
1661270100000|2022-08-23 15:55:00|13632.2|13631.2|13637.6|13636.6|13640.6|13639.3|13630.4|13629.4|895
1661270400000|2022-08-23 16:00:00|13637.8|13636.8|13640.6|13639.6|13642|13640.8|13635.1|13634.1|807
1661270700000|2022-08-23 16:05:00|13640.8|13639.8|13639.2|13638.2|13642.9|13641.9|13637.9|13636.7|662
1661271000000|2022-08-23 16:10:00|13639.1|13638.1|13639.8|13638.8|13640|13639|13636.6|13635.4|563
1661271300000|2022-08-23 16:15:00|13639.7|13638.7|13640.2|13639.2|13641|13639.9|13637.7|13636.7|761
1661271600000|2022-08-23 16:20:00|13640.1|13639.1|13637.8|13636.8|13644.2|13642.8|13637.1|13635.8|878
1661271900000|2022-08-23 16:25:00|13637.4|13636.4|13640|13639|13640.9|13639.9|13636|13634.7|632
1661272200000|2022-08-23 16:30:00|13639.8|13638.8|13639.7|13638.7|13640|13639|13634.4|13633.5|527
1661272500000|2022-08-23 16:35:00|13639.3|13638.3|13636.7|13635.7|13641|13639.7|13635.9|13634.9|597
1661272800000|2022-08-23 16:40:00|13636.8|13635.8|13639.9|13638.9|13640.1|13639.1|13634.1|13633.1|808
1661273100000|2022-08-23 16:45:00|13640.1|13639.1|13643.4|13642.4|13647.4|13646.4|13640.1|13639.1|733
1661273400000|2022-08-23 16:50:00|13643.5|13642.5|13644.5|13643.5|13648.1|13647.1|13642.3|13641.2|734
1661273700000|2022-08-23 16:55:00|13644.3|13643.3|13644.2|13643.2|13646.1|13645.1|13642.4|13641.3|545
1661274000000|2022-08-23 17:00:00|13644.3|13643.3|13645|13644|13648.9|13648|13642.3|13641.3|754
1661274300000|2022-08-23 17:05:00|13644.7|13643.7|13651.5|13650.5|13653.9|13652.9|13642.3|13641.3|603
1661274600000|2022-08-23 17:10:00|13651.6|13650.6|13663.6|13662.6|13664.5|13663.5|13651.5|13650.5|1024
1661274900000|2022-08-23 17:15:00|13663.8|13662.8|13673.2|13672.2|13674.1|13673.1|13661.5|13660.2|1042
1661275200000|2022-08-23 17:20:00|13673|13672|13674.1|13673.1|13674.2|13673.1|13668.8|13667.7|1095
1661275500000|2022-08-23 17:25:00|13674|13673|13677.6|13676.6|13678|13676.7|13672.5|13671.4|813
1661275800000|2022-08-23 17:30:00|13677.7|13676.7|13676.1|13674.6|13687.5|13686.5|13675.6|13674.5|864
1661276100000|2022-08-23 17:35:00|13676.2|13674.5|13679.2|13678.2|13681.7|13680.4|13675.8|13674.5|740
1661276400000|2022-08-23 17:40:00|13679.3|13678.3|13678.6|13677.6|13681.8|13680.8|13676.8|13675.7|628
1661276700000|2022-08-23 17:45:00|13678.7|13677.7|13674.8|13673.8|13678.9|13677.9|13673.5|13672.5|721
1661277000000|2022-08-23 17:50:00|13674.7|13673.7|13679.5|13678|13679.9|13678.7|13674.7|13673.7|515
1661277300000|2022-08-23 17:55:00|13679.3|13678.3|13679.5|13678.5|13680.8|13679.6|13678.3|13677.3|577
1661277600000|2022-08-23 18:00:00|13679.4|13678.4|13673.2|13672.2|13679.4|13678.4|13672.8|13671.9|686
1661277900000|2022-08-23 18:05:00|13673.3|13672.3|13672|13671|13673.6|13672.6|13670.2|13669.1|620
1661278200000|2022-08-23 18:10:00|13672.1|13671.1|13674|13673|13674.1|13673.1|13670.9|13669.7|571
1661278500000|2022-08-23 18:15:00|13674.4|13672.9|13679.5|13678.5|13680.1|13679.2|13673.8|13672.8|593
1661278800000|2022-08-23 18:20:00|13679.6|13678.6|13675.6|13674.6|13680.8|13679.8|13675.3|13674.3|413
1661279100000|2022-08-23 18:25:00|13675.7|13674.7|13678.3|13677.3|13678.4|13677.5|13674.9|13673.7|611
1661279400000|2022-08-23 18:30:00|13678.4|13677.6|13683.2|13682.2|13685.3|13684.1|13678.3|13677.4|721
1661279700000|2022-08-23 18:35:00|13683.3|13682.3|13682.3|13681.3|13684.3|13683.3|13680.9|13679.9|576
1661280000000|2022-08-23 18:40:00|13682.5|13681.5|13684.5|13683|13685|13683.7|13682.1|13680.8|670
1661280300000|2022-08-23 18:45:00|13684.6|13683.3|13683.3|13682.3|13685|13683.8|13681.6|13680.6|487
1661280600000|2022-08-23 18:50:00|13683.4|13682.4|13685.2|13684.2|13687.3|13686.4|13682.4|13681.4|446
1661280900000|2022-08-23 18:55:00|13685.3|13684.3|13689.1|13688.1|13689.2|13688.2|13685.1|13684.1|765
1661281200000|2022-08-23 19:00:00|13689|13688|13684.3|13683.3|13689|13688|13681.9|13680.6|563
1661281500000|2022-08-23 19:05:00|13684.2|13683.2|13687|13686|13688.3|13687.3|13683.3|13682.3|441
1661281800000|2022-08-23 19:10:00|13687.1|13686.4|13680.1|13679.1|13688.3|13687.4|13678.6|13677.6|504
1661282100000|2022-08-23 19:15:00|13680.2|13679.2|13680|13679|13682.6|13681.4|13679.3|13677.8|542
1661282400000|2022-08-23 19:20:00|13680.3|13678.8|13682.2|13681.2|13683.7|13682.8|13679.4|13677.9|386
1661282700000|2022-08-23 19:25:00|13682.3|13681.3|13682.2|13681.2|13683.4|13682.4|13679.8|13678.5|291
1661283000000|2022-08-23 19:30:00|13682.1|13681.1|13680.1|13678.6|13682.4|13681.3|13679.3|13677.8|499
1661283300000|2022-08-23 19:35:00|13679.5|13678.4|13678.8|13677.1|13680|13678.6|13677.1|13675.6|664
1661283600000|2022-08-23 19:40:00|13678.7|13677.2|13684.1|13683.1|13684.9|13684.1|13678.7|13677.1|388
1661283900000|2022-08-23 19:45:00|13684.3|13683.3|13685.3|13684.3|13687.9|13686.6|13681.2|13679.7|710
1661284200000|2022-08-23 19:50:00|13685.2|13684.2|13683.5|13682.5|13686.1|13684.6|13682.1|13680.3|733
1661284500000|2022-08-23 19:55:00|13683.6|13682.1|13680.8|13679.1|13683.8|13682.7|13678.8|13677.7|706
1661284800000|2022-08-23 20:00:00|13680.9|13679.9|13680.1|13679.1|13682.4|13681|13679.9|13678.7|458
1661285100000|2022-08-23 20:05:00|13679.9|13679.2|13679.1|13678.1|13680.4|13679.3|13677.8|13676.5|236
1661285400000|2022-08-23 20:10:00|13679.3|13677.7|13678.8|13677.8|13679.9|13678.7|13677.3|13676|515
1661285700000|2022-08-23 20:15:00|13679|13678|13682.7|13681.7|13683.1|13681.7|13677.4|13675.7|573
1661286000000|2022-08-23 20:20:00|13682.8|13681.8|13677.2|13675.4|13683.6|13682.1|13677|13675.4|1099
1661286300000|2022-08-23 20:25:00|13677.3|13675.5|13679.4|13678.4|13679.4|13678.4|13675.5|13673.8|487
1661286600000|2022-08-23 20:30:00|13679.5|13678.5|13680.1|13679.1|13680.7|13679.5|13679|13677.6|226
1661286900000|2022-08-23 20:35:00|13680.2|13679.2|13679.5|13678.5|13680.5|13679.3|13679.5|13678.1|113
1661287200000|2022-08-23 20:40:00|13679.6|13678.6|13679.4|13678.4|13680.3|13678.9|13678.3|13676.8|270
1661287500000|2022-08-23 20:45:00|13679.6|13677.9|13675.9|13674.1|13679.8|13678.4|13675|13673.3|526
1661287800000|2022-08-23 20:50:00|13676.1|13674|13675.5|13673.8|13676.8|13675.3|13674.7|13673|538
1661288100000|2022-08-23 20:55:00|13675.6|13673.7|13680.7|13674.7|13680.7|13675.8|13674.9|13673|592
1661288400000|2022-08-23 21:00:00|13680.8|13674.8|13681.8|13675.8|13685.5|13679.5|13680.8|13674.8|52
1661288700000|2022-08-23 21:05:00|13681.6|13675.6|13681.9|13675.9|13682.2|13676.2|13681|13675|432
1661289000000|2022-08-23 21:10:00|13681.8|13675.8|13682.1|13676.1|13682.3|13676.3|13681|13675|907
1661289300000|2022-08-23 21:15:00|13681.9|13675.9|13681.7|13675.7|13682.1|13676.1|13680.9|13674.9|539
1661289600000|2022-08-23 21:20:00|13681.6|13675.6|13677.2|13674.4|13681.9|13675.9|13676.7|13672.9|1576
1661289900000|2022-08-23 21:25:00|13677.4|13674.5|13677.7|13674.4|13681.7|13675.7|13676.9|13673.6|1255
1661290200000|2022-08-23 21:30:00|13677.8|13674.5|13677.5|13674.3|13678.2|13675|13677|13673.6|1322
1661290500000|2022-08-23 21:35:00|13677.4|13674.4|13677.5|13674.1|13678.1|13674.6|13676|13673.2|1468
1661290800000|2022-08-23 21:40:00|13677.4|13674.2|13679.5|13673.5|13681.2|13675.2|13677.4|13673.4|257
1661291100000|2022-08-23 21:45:00|13679.4|13673.4|13677.6|13671.6|13681.3|13675.3|13676.1|13671.3|309
1661291400000|2022-08-23 21:50:00|13677.3|13671.8|13677.4|13671.7|13677.7|13672.9|13675.6|13670.7|208
1661291700000|2022-08-23 21:55:00|13676.9|13671.6|13676.8|13670.8|13678.6|13672.9|13675.8|13670.5|552
1661292000000|2022-08-23 22:00:00|13676.7|13670.7|13675.2|13672|13678.9|13672.9|13673.5|13668.4|1834
1661292300000|2022-08-23 22:05:00|13675|13672.1|13673.9|13671.6|13675.9|13673|13673.7|13671|881
1661292600000|2022-08-23 22:10:00|13674|13671.7|13672.7|13670|13674.4|13671.9|13672.5|13669.3|941
1661292900000|2022-08-23 22:15:00|13672.6|13670.3|13671.7|13669.8|13673.1|13671.1|13671.5|13668.6|433
1661293200000|2022-08-23 22:20:00|13672.5|13669.7|13672.9|13670.6|13674.2|13672.1|13672.5|13669.7|338
1661293500000|2022-08-23 22:25:00|13673|13670.5|13670.9|13668.6|13673.8|13671.4|13670.4|13668.3|519
1661293800000|2022-08-23 22:30:00|13671.5|13668.4|13670.9|13668.8|13671.6|13669.4|13669.8|13667.4|379
1661294100000|2022-08-23 22:35:00|13670.8|13669|13668.3|13665.8|13671.1|13669.4|13667.7|13665.6|397
1661294400000|2022-08-23 22:40:00|13668.2|13665.7|13669.1|13667.5|13669.5|13667.9|13667.5|13665.7|313
1661294700000|2022-08-23 22:45:00|13668.7|13667.7|13668.7|13666.9|13670.7|13668.3|13668|13665.8|747
1661295000000|2022-08-23 22:50:00|13668.6|13667|13670|13669|13671.2|13669.7|13667.5|13665.5|655
1661295300000|2022-08-23 22:55:00|13669.8|13668.8|13662.9|13661.9|13670.6|13669.2|13661.8|13659.8|382
1661295600000|2022-08-23 23:00:00|13663.2|13661.7|13668.6|13666.7|13668.8|13667.5|13662.8|13661.3|938
1661295900000|2022-08-23 23:05:00|13668.7|13666.5|13667.3|13665.4|13671.2|13669.8|13664.5|13662.9|871
1661296200000|2022-08-23 23:10:00|13667.4|13665.3|13671.3|13670.3|13672.3|13671|13666|13664.6|1036
1661296500000|2022-08-23 23:15:00|13671.6|13670|13675.2|13674.2|13676.6|13674.9|13667|13665.7|1227
1661296800000|2022-08-23 23:20:00|13675.5|13673.8|13674.7|13673.7|13676|13674.3|13671.9|13670.8|1036
1661297100000|2022-08-23 23:25:00|13675.1|13673.4|13682.1|13680.5|13682.2|13680.9|13672.5|13671.2|1390
1661297400000|2022-08-23 23:30:00|13681.8|13680.8|13683.1|13681.6|13685|13683.7|13679.9|13678.8|1143
1661297700000|2022-08-23 23:35:00|13683.2|13681.7|13682.8|13681.8|13685.5|13684.5|13680.3|13679.3|1088
1661298000000|2022-08-23 23:40:00|13683.1|13681.6|13680.9|13679.9|13684.3|13683|13679.3|13678.1|528
1661298300000|2022-08-23 23:45:00|13681.4|13679.7|13684.5|13683.5|13684.9|13683.6|13679.6|13678.3|1213
1661298600000|2022-08-23 23:50:00|13684.8|13683.3|13678.1|13677.1|13684.8|13683.6|13678|13676.9|798
1661298900000|2022-08-23 23:55:00|13678.3|13676.8|13675|13674|13678.4|13677.1|13673.2|13671.5|827
1661299200000|2022-08-24 00:00:00|13675.1|13674.1|13668.6|13666.7|13685.5|13684.2|13666.2|13663.9|1579
1661299500000|2022-08-24 00:05:00|13668.5|13666.6|13672.7|13671.7|13678.1|13677|13668.5|13666.6|1236
1661299800000|2022-08-24 00:10:00|13672.6|13671.6|13678.9|13677.9|13679.5|13678|13671.9|13670.7|971
1661300100000|2022-08-24 00:15:00|13678.8|13677.8|13689.4|13688.4|13689.9|13688.5|13677.7|13676.7|872
1661300400000|2022-08-24 00:20:00|13689.8|13688.1|13690.2|13689.2|13693.1|13691.5|13688|13686.7|1137
1661300700000|2022-08-24 00:25:00|13690.3|13689.3|13693.6|13691.9|13695.3|13694.1|13689.4|13688.4|862
1661301000000|2022-08-24 00:30:00|13693.9|13692|13692|13691|13694.2|13693|13690.7|13689.5|668
1661301300000|2022-08-24 00:35:00|13691.9|13690.9|13688.1|13687.1|13695.5|13694.5|13687.5|13686.5|727
1661301600000|2022-08-24 00:40:00|13688.2|13687.2|13683.5|13681.9|13692.3|13691.1|13681.3|13679.9|780
1661301900000|2022-08-24 00:45:00|13683.2|13682.2|13687|13686|13687.3|13686.1|13680.7|13679.6|794
1661302200000|2022-08-24 00:50:00|13687.3|13685.7|13690.6|13688.7|13691.7|13690.7|13683.4|13682.4|1231
1661302500000|2022-08-24 00:55:00|13690.7|13689|13690.7|13689.7|13693|13691.8|13688.5|13687.3|949
1661302800000|2022-08-24 01:00:00|13690.6|13689.6|13697.6|13696.6|13704.8|13703.8|13690.1|13689.1|1223
1661303100000|2022-08-24 01:05:00|13698|13696.4|13689.7|13688.7|13698.3|13697|13687|13686|914
1661303400000|2022-08-24 01:10:00|13690|13688.4|13689.5|13688|13690.9|13689.4|13686.2|13684.8|753
1661303700000|2022-08-24 01:15:00|13689.2|13688.2|13687.5|13686.5|13689.6|13688.3|13683.4|13682.4|1091
1661304000000|2022-08-24 01:20:00|13687.4|13686.4|13684|13682.5|13689.2|13688.2|13681.3|13680.2|745
1661304300000|2022-08-24 01:25:00|13683.7|13682.7|13681.8|13680.8|13684.1|13682.9|13677.8|13676.2|964
1661304600000|2022-08-24 01:30:00|13682|13680.5|13688.9|13687.9|13690.1|13688.9|13681.6|13680.4|924
1661304900000|2022-08-24 01:35:00|13689|13688|13688.5|13687.5|13691.9|13690.9|13684.9|13683.6|845
1661305200000|2022-08-24 01:40:00|13688.4|13687.4|13687|13686|13692.3|13691.1|13686.5|13685.4|895
1661305500000|2022-08-24 01:45:00|13686.9|13685.9|13688.5|13687.5|13692.2|13690.9|13686.8|13685.7|883
1661305800000|2022-08-24 01:50:00|13688.1|13687.1|13682.8|13681.8|13688.3|13687.3|13682.4|13681.4|1182
1661306100000|2022-08-24 01:55:00|13682.9|13681.9|13685.7|13684.1|13690.3|13689|13682.8|13681.8|900
1661306400000|2022-08-24 02:00:00|13685.4|13684.4|13679.5|13678.5|13685.5|13684.4|13678.5|13677.3|1060
1661306700000|2022-08-24 02:05:00|13679.6|13678.6|13684|13683|13685.3|13684.3|13676.8|13675.4|742
1661307000000|2022-08-24 02:10:00|13684.1|13683.1|13684.4|13682.8|13687.3|13686.3|13682|13680.7|685
1661307300000|2022-08-24 02:15:00|13684|13682.7|13686|13685|13686.8|13685.6|13679.8|13678.8|536
1661307600000|2022-08-24 02:20:00|13686.2|13684.7|13684.3|13683.3|13686.4|13685|13681.9|13680.9|799
1661307900000|2022-08-24 02:25:00|13684.1|13683.1|13682.8|13681.8|13685.2|13684.2|13681.6|13680.4|1208
1661308200000|2022-08-24 02:30:00|13683|13682|13685.4|13683.8|13686.1|13685.1|13682.3|13681.3|692
1661308500000|2022-08-24 02:35:00|13685|13684|13690.5|13689.5|13691.2|13690.2|13684.3|13683.3|790
1661308800000|2022-08-24 02:40:00|13690.8|13689.3|13691.6|13690.6|13695.9|13694.6|13689.9|13688.8|874
1661309100000|2022-08-24 02:45:00|13691.7|13690.7|13690.4|13689.4|13693.5|13692.2|13689.7|13688.5|775
1661309400000|2022-08-24 02:50:00|13690.3|13689.3|13695.6|13694.6|13696.2|13695|13690.1|13688.9|614
1661309700000|2022-08-24 02:55:00|13695.5|13694.5|13691.2|13689.7|13695.9|13694.6|13690.7|13689.4|860
1661310000000|2022-08-24 03:00:00|13690.9|13689.9|13691.1|13690.1|13692|13690.7|13687.1|13685.9|720
1661310300000|2022-08-24 03:05:00|13691|13690|13691.7|13690.7|13692.4|13691.3|13688.8|13687.6|514
1661310600000|2022-08-24 03:10:00|13691.8|13690.8|13689.8|13688.8|13692.7|13691.6|13688.7|13687.7|693
1661310900000|2022-08-24 03:15:00|13690.1|13688.5|13690|13689|13692|13690.8|13688.5|13687.5|809
1661311200000|2022-08-24 03:20:00|13690.5|13688.6|13688.1|13687.1|13690.6|13689.3|13686.8|13685.8|728
1661311500000|2022-08-24 03:25:00|13688|13687|13682.1|13681.1|13688.5|13687.5|13681.5|13680.3|819
1661311800000|2022-08-24 03:30:00|13682|13681|13681.2|13680.2|13683.4|13682.2|13680.9|13679.6|1060
1661312100000|2022-08-24 03:35:00|13681.3|13680.3|13683.1|13682.1|13684.8|13683.6|13681.2|13680|712
1661312400000|2022-08-24 03:40:00|13683|13682|13685.3|13684.3|13686.5|13685.4|13681.8|13680.5|838
1661312700000|2022-08-24 03:45:00|13685.6|13684.6|13686.2|13685.2|13688.8|13687.5|13685.1|13684|594
1661313000000|2022-08-24 03:50:00|13686.4|13684.9|13684.6|13683.6|13688.2|13687.2|13681.5|13680.4|809
1661313300000|2022-08-24 03:55:00|13684.5|13683.5|13681.5|13680.5|13684.9|13683.9|13679.9|13678.9|757
1661313600000|2022-08-24 04:00:00|13681.6|13680.6|13684.5|13683.5|13684.5|13683.5|13680.4|13679.4|446
1661313900000|2022-08-24 04:05:00|13684.4|13683.4|13677.2|13676.2|13684.4|13683.4|13675.9|13674.9|849
1661314200000|2022-08-24 04:10:00|13677.3|13676.3|13676.9|13675.3|13680.4|13679.2|13675.6|13674.6|489
1661314500000|2022-08-24 04:15:00|13676.8|13675.7|13671.7|13670.7|13676.9|13675.8|13669.1|13667.8|579
1661314800000|2022-08-24 04:20:00|13671.8|13670.8|13671.8|13670.3|13674.4|13673.4|13671.3|13670.2|671
1661315100000|2022-08-24 04:25:00|13671.5|13670.5|13655.7|13654.7|13671.9|13670.6|13654.9|13653.9|1136
1661315400000|2022-08-24 04:30:00|13655.6|13654.6|13659|13658|13662.1|13660.9|13655.5|13654.5|797
1661315700000|2022-08-24 04:35:00|13659.1|13658.1|13652.7|13651.7|13662.1|13660.8|13649|13647.6|845
1661316000000|2022-08-24 04:40:00|13652.8|13651.8|13644.7|13643.7|13655.4|13654.4|13643.4|13641.9|970
1661316300000|2022-08-24 04:45:00|13644.8|13643.8|13642.6|13640.9|13645.9|13644.9|13637.2|13636.2|1076
1661316600000|2022-08-24 04:50:00|13642.2|13641.2|13645.2|13644.2|13646.2|13645|13636.6|13635.6|1129
1661316900000|2022-08-24 04:55:00|13645.1|13644.1|13649.3|13648.3|13650.3|13649.3|13643.2|13642.2|901
1661317200000|2022-08-24 05:00:00|13649.4|13648.4|13647.8|13646.8|13650.2|13649.2|13643.4|13642.1|729
1661317500000|2022-08-24 05:05:00|13647.4|13646.4|13645.1|13644.1|13650.1|13649.1|13643|13642|704
1661317800000|2022-08-24 05:10:00|13645.2|13644.2|13645.1|13644.1|13647.5|13646.2|13643.2|13641.9|474
1661318100000|2022-08-24 05:15:00|13645|13644|13644.3|13643.3|13647.3|13646.3|13641.2|13639.9|478
1661318400000|2022-08-24 05:20:00|13644.1|13643.1|13643.7|13642.7|13644.2|13643.2|13638.7|13637.6|597
1661318700000|2022-08-24 05:25:00|13643.6|13642.6|13646.9|13645.9|13647.5|13646.5|13643.2|13642.2|451
1661319000000|2022-08-24 05:30:00|13647.1|13646.1|13648.1|13647.1|13652.9|13652|13647.1|13645.8|634
1661319300000|2022-08-24 05:35:00|13648.9|13647.9|13655.5|13654.5|13655.5|13654.5|13647|13645.8|826
1661319600000|2022-08-24 05:40:00|13655.6|13654.6|13656.8|13655.8|13657.1|13656.1|13651.5|13650.5|745
1661319900000|2022-08-24 05:45:00|13656.9|13655.9|13656.4|13655.4|13660.7|13659.3|13654.9|13653.5|902
1661320200000|2022-08-24 05:50:00|13656.3|13655.3|13658.6|13657.6|13660.3|13659.2|13654.4|13653.3|733
1661320500000|2022-08-24 05:55:00|13658.5|13657.5|13665.1|13664.1|13667.1|13665.2|13658.3|13657|721
1661320800000|2022-08-24 06:00:00|13665|13664|13667.3|13666.3|13670.4|13669.2|13664.8|13663.8|1322
1661321100000|2022-08-24 06:05:00|13667.4|13666.4|13670.1|13669.1|13674.1|13672.9|13665.7|13664.8|1009
1661321400000|2022-08-24 06:10:00|13670|13669|13667.9|13666.9|13673|13672.2|13665.2|13664.2|793
1661321700000|2022-08-24 06:15:00|13668|13667|13666.6|13665.6|13670.8|13669.8|13665.3|13664.3|766
1661322000000|2022-08-24 06:20:00|13666.8|13665.8|13669.1|13668.1|13675.3|13673.9|13666.7|13665.7|871
1661322300000|2022-08-24 06:25:00|13669.3|13668.3|13670.8|13669.8|13673.1|13672.1|13668.2|13667.2|704
1661322600000|2022-08-24 06:30:00|13670.9|13669.9|13672|13671|13673.1|13672.1|13668.7|13667.7|700
1661322900000|2022-08-24 06:35:00|13671.9|13670.9|13672.5|13671.5|13678.8|13677.6|13671.6|13670.6|945
1661323200000|2022-08-24 06:40:00|13672.8|13671.3|13676|13675|13678.1|13676.9|13672.4|13671.2|736
1661323500000|2022-08-24 06:45:00|13676.3|13674.7|13678.6|13677.6|13680.1|13678.8|13673.4|13672.2|659
1661323800000|2022-08-24 06:50:00|13678.4|13677.4|13667.2|13666.2|13679.7|13678.7|13667.1|13666.1|901
1661324100000|2022-08-24 06:55:00|13667.8|13666|13665.7|13664.7|13668.7|13667.3|13662.4|13661.4|896
1661324400000|2022-08-24 07:00:00|13665.6|13664.6|13674.1|13673.1|13675.4|13674.4|13665.6|13664.5|1033
1661324700000|2022-08-24 07:05:00|13674|13673|13679.3|13678.3|13685.8|13684.8|13673|13671.8|986
1661325000000|2022-08-24 07:10:00|13679|13678|13677.8|13676.8|13682.4|13681.4|13676.7|13675.5|886
1661325300000|2022-08-24 07:15:00|13677.7|13676.7|13680.3|13679.3|13684.2|13683.2|13676.8|13675.8|831
1661325600000|2022-08-24 07:20:00|13680.6|13679|13674.5|13673.5|13681.9|13680.9|13672.9|13671.9|914
1661325900000|2022-08-24 07:25:00|13674.2|13673.2|13670.1|13669.1|13677.9|13676.7|13668.2|13667.2|889
1661326200000|2022-08-24 07:30:00|13670|13669|13665.1|13664.1|13670.9|13669.9|13664.3|13663.3|1065
1661326500000|2022-08-24 07:35:00|13665.2|13664.2|13661.3|13660.3|13668.1|13666.8|13659.8|13658.8|829
1661326800000|2022-08-24 07:40:00|13661.1|13660.1|13665.1|13664.1|13666.7|13665.5|13661.1|13660.1|784
1661327100000|2022-08-24 07:45:00|13665.3|13664.3|13660.8|13659.8|13665.6|13664.6|13657.7|13656.4|835
1661327400000|2022-08-24 07:50:00|13661.6|13660.6|13662.5|13661.5|13663.4|13662.4|13659.8|13658.6|667
1661327700000|2022-08-24 07:55:00|13662.6|13661.6|13655.2|13654.2|13664.6|13663.6|13652.3|13651.3|1081
1661328000000|2022-08-24 08:00:00|13655.1|13654.1|13649.8|13648.8|13657.2|13656.2|13647.8|13647|885
1661328300000|2022-08-24 08:05:00|13649.7|13648.7|13646.7|13645.7|13653.1|13651.8|13645.8|13644.5|672
1661328600000|2022-08-24 08:10:00|13646.8|13645.8|13653.4|13652.4|13654.9|13653.7|13646.1|13645.1|894
1661328900000|2022-08-24 08:15:00|13653.5|13652.5|13652.1|13651.1|13655.2|13654.3|13651.7|13650.5|886
1661329200000|2022-08-24 08:20:00|13652.3|13651.3|13647.9|13646.9|13653.2|13651.9|13643.9|13642.9|1002
1661329500000|2022-08-24 08:25:00|13648|13647|13646.1|13645.4|13649.2|13648.2|13642.6|13641.5|917
1661329800000|2022-08-24 08:30:00|13646.2|13645.2|13648.2|13647.2|13651.7|13650.5|13646.2|13645.2|809
1661330100000|2022-08-24 08:35:00|13648.3|13647.3|13655.1|13654.1|13655.4|13654.2|13647.8|13646.8|808
1661330400000|2022-08-24 08:40:00|13655.3|13653.8|13652.8|13651.8|13656.4|13655.4|13652.8|13651.8|800
1661330700000|2022-08-24 08:45:00|13652.9|13651.9|13649.8|13648.8|13653.2|13652.2|13645|13644|794
1661331000000|2022-08-24 08:50:00|13649.9|13648.9|13650.3|13649.3|13652.5|13651.3|13646.9|13645.9|841
1661331300000|2022-08-24 08:55:00|13650.4|13649.4|13646.8|13645.8|13651.1|13650.1|13646|13645|730
1661331600000|2022-08-24 09:00:00|13646.7|13645.7|13632|13630.4|13649.6|13648.6|13631.4|13630|929
1661331900000|2022-08-24 09:05:00|13631.7|13630.7|13624.4|13623.4|13634.5|13633|13622.5|13620.9|1475
1661332200000|2022-08-24 09:10:00|13624.6|13623|13622.6|13621.6|13626.5|13625.2|13618|13616.7|1144
1661332500000|2022-08-24 09:15:00|13623.2|13622.2|13631.3|13630.3|13632.5|13631.5|13623.2|13622.1|926
1661332800000|2022-08-24 09:20:00|13631.4|13630.4|13635.2|13634.2|13636.3|13635.1|13631|13630|706
1661333100000|2022-08-24 09:25:00|13635.1|13634.1|13641.1|13639.4|13641.1|13640.1|13634.4|13633.3|835
1661333400000|2022-08-24 09:30:00|13640.7|13639.7|13636.8|13635.8|13642.3|13641.5|13634.1|13633.1|970
1661333700000|2022-08-24 09:35:00|13636.7|13635.7|13642.3|13641.3|13644.4|13643.4|13635.7|13634.6|818
1661334000000|2022-08-24 09:40:00|13642.6|13641.6|13643.9|13642.9|13644.4|13643.3|13637.7|13636.5|773
1661334300000|2022-08-24 09:45:00|13644.1|13643.1|13643.2|13641.7|13648.3|13647.2|13642.4|13641.4|940
1661334600000|2022-08-24 09:50:00|13643|13642|13646.2|13645.2|13649.1|13648.1|13642.2|13641.2|643
1661334900000|2022-08-24 09:55:00|13646.1|13645.1|13647.4|13646.4|13650.2|13649|13644|13643|731
1661335200000|2022-08-24 10:00:00|13647.5|13646.5|13651.3|13650.3|13653.4|13652.3|13647.5|13646.5|794
1661335500000|2022-08-24 10:05:00|13651.7|13650.7|13647.3|13646.3|13653.4|13652.4|13646.1|13645|740
1661335800000|2022-08-24 10:10:00|13647.2|13646.2|13643.9|13642.9|13649.9|13649|13643|13642|542
1661336100000|2022-08-24 10:15:00|13643.8|13642.8|13644.2|13643.2|13645.3|13644.3|13639.7|13638.7|836
1661336400000|2022-08-24 10:20:00|13644.3|13643.3|13655.5|13654.5|13655.9|13654.8|13644.3|13642.9|833
1661336700000|2022-08-24 10:25:00|13655.6|13654.6|13660.2|13659.2|13661.5|13660.1|13655.6|13654.3|971
1661337000000|2022-08-24 10:30:00|13661.1|13660.1|13659.9|13658.9|13665.2|13664|13659|13657.9|882
1661337300000|2022-08-24 10:35:00|13660|13659|13665.8|13664.8|13667.9|13666.5|13658.2|13657|896
1661337600000|2022-08-24 10:40:00|13666.3|13665.3|13664|13662.5|13668.6|13667.6|13661.8|13660.5|914
1661337900000|2022-08-24 10:45:00|13663.8|13662.8|13673|13672|13673.2|13672.2|13663.2|13662|715
1661338200000|2022-08-24 10:50:00|13673.1|13672.1|13676.2|13675.2|13679.2|13678.2|13671|13670|881
1661338500000|2022-08-24 10:55:00|13676.8|13675.8|13678.2|13676.4|13680.1|13679.1|13673.9|13672.5|872
1661338800000|2022-08-24 11:00:00|13677.8|13676.8|13678.2|13677.2|13681.2|13680.1|13675.1|13674.1|888
1661339100000|2022-08-24 11:05:00|13678|13677|13673.9|13672.9|13678.4|13677.3|13670.1|13668.8|851
1661339400000|2022-08-24 11:10:00|13673.6|13672.6|13665.5|13664.5|13673.8|13672.8|13665.3|13664.3|682
1661339700000|2022-08-24 11:15:00|13665.9|13664.3|13671.1|13670.1|13675.5|13674.5|13665.3|13664|999
1661340000000|2022-08-24 11:20:00|13670.7|13669.7|13673|13672|13674.4|13673.2|13669.5|13668.5|803
1661340300000|2022-08-24 11:25:00|13673.1|13672.1|13673.8|13672.8|13675.1|13674.1|13667.3|13666.3|752
1661340600000|2022-08-24 11:30:00|13673.9|13672.9|13683.9|13683.2|13687.5|13686.3|13673.8|13672.8|774
1661340900000|2022-08-24 11:35:00|13684|13683|13676.8|13675.8|13684.8|13683.8|13675.2|13674.2|746
1661341200000|2022-08-24 11:40:00|13676.7|13675.7|13677.9|13676.9|13683.5|13682.5|13676.7|13675.7|610
1661341500000|2022-08-24 11:45:00|13678|13677|13676.3|13675.3|13681.1|13680.2|13675.9|13674.9|644
1661341800000|2022-08-24 11:50:00|13676.5|13675.5|13672.3|13671.3|13677.8|13676.8|13669.1|13668.1|804
1661342100000|2022-08-24 11:55:00|13672.2|13671.2|13672.3|13671.3|13674.6|13673.3|13669.3|13668.3|920
1661342400000|2022-08-24 12:00:00|13672.2|13671.2|13658|13657|13673.5|13672.3|13657.2|13656|1070
1661342700000|2022-08-24 12:05:00|13658.3|13656.8|13665.9|13664.9|13665.9|13664.9|13655.8|13654.8|1100
1661343000000|2022-08-24 12:10:00|13666.2|13665.2|13663.8|13662.8|13669.8|13668.4|13663.8|13662.8|1015
1661343300000|2022-08-24 12:15:00|13663.7|13662.7|13663.9|13662.9|13665.2|13664.2|13655.9|13654.9|1098
1661343600000|2022-08-24 12:20:00|13664.1|13663.1|13677.6|13676.6|13677.7|13676.7|13663.9|13662.9|1173
1661343900000|2022-08-24 12:25:00|13677.4|13676.4|13672.5|13670.7|13677.8|13676.8|13669.6|13668.5|787
1661344200000|2022-08-24 12:30:00|13673.3|13670.8|13665.2|13664.2|13678|13675.9|13663|13661.8|1641
1661344500000|2022-08-24 12:35:00|13665.4|13664.4|13685.9|13684.9|13687.1|13685.8|13665.4|13664.4|1497
1661344800000|2022-08-24 12:40:00|13686.2|13684.6|13692.7|13691.1|13696.8|13695.5|13685.6|13684.3|1528
1661345100000|2022-08-24 12:45:00|13692.9|13691.6|13693.6|13692.6|13702.3|13701.3|13690.2|13689.1|1396
1661345400000|2022-08-24 12:50:00|13693.5|13692.5|13690.9|13689.9|13697.8|13696.8|13687.3|13686.3|1247
1661345700000|2022-08-24 12:55:00|13690.7|13689.7|13687|13686|13692.7|13691.6|13679.7|13678.5|1367
1661346000000|2022-08-24 13:00:00|13686.9|13685.9|13700.1|13699.1|13700.9|13699.6|13683|13682|1195
1661346300000|2022-08-24 13:05:00|13699.8|13698.8|13707|13706|13713.2|13712.2|13698.2|13697.2|1535
1661346600000|2022-08-24 13:10:00|13706.9|13705.9|13713.3|13712.3|13715.5|13714.2|13705.2|13704.3|1231
1661346900000|2022-08-24 13:15:00|13713.5|13712|13713.2|13712.2|13715.6|13714.6|13707.7|13706.5|1271
1661347200000|2022-08-24 13:20:00|13713|13712|13704.3|13702.8|13713.7|13712.6|13702.1|13700.9|1233
1661347500000|2022-08-24 13:25:00|13704|13702.7|13704.5|13703.5|13707.4|13706|13699.7|13698.5|1112
1661347800000|2022-08-24 13:30:00|13704.6|13703.6|13705.8|13704.8|13707.1|13705.7|13697|13696|1383
1661348100000|2022-08-24 13:35:00|13705.7|13704.7|13700.7|13699.7|13709.1|13708.1|13695.9|13694.9|944
1661348400000|2022-08-24 13:40:00|13701|13700|13706|13705|13707.7|13706.7|13700.9|13699.9|853
1661348700000|2022-08-24 13:45:00|13706.1|13705.1|13711.1|13710.1|13712.6|13711.6|13703|13702|937
1661349000000|2022-08-24 13:50:00|13711|13710.3|13707.7|13706.7|13717.8|13716.7|13705.1|13704.1|895
1661349300000|2022-08-24 13:55:00|13707.6|13706.6|13710.6|13709.6|13711.5|13710|13702|13701|896
1661349600000|2022-08-24 14:00:00|13710.1|13709.1|13715.8|13714.8|13716|13715.3|13705.2|13704.2|1106
1661349900000|2022-08-24 14:05:00|13715.6|13714.9|13722.6|13721.6|13722.9|13721.9|13711.1|13710.1|1023
1661350200000|2022-08-24 14:10:00|13722.7|13721.7|13713.3|13712.3|13725.1|13724.1|13711.4|13710.4|1070
1661350500000|2022-08-24 14:15:00|13713.6|13712.6|13701.9|13700.9|13713.6|13712.6|13699.4|13698.4|963
1661350800000|2022-08-24 14:20:00|13701.7|13700.7|13687|13686|13701.7|13700.7|13685.7|13684.7|1016
1661351100000|2022-08-24 14:25:00|13687.1|13686.1|13697.5|13696.5|13699.2|13698.2|13684.8|13683.8|991
1661351400000|2022-08-24 14:30:00|13697.6|13696.6|13705.4|13704.4|13707|13705.9|13696.1|13695.1|1193
1661351700000|2022-08-24 14:35:00|13705.5|13704.5|13703.2|13702.2|13708.8|13707.8|13701.2|13700.2|945
1661352000000|2022-08-24 14:40:00|13703.3|13702.3|13702.5|13701.5|13711.3|13710.3|13701.8|13700.8|983
1661352300000|2022-08-24 14:45:00|13702.6|13701.6|13691.4|13690.4|13702.7|13701.7|13689.3|13688.6|1143
1661352600000|2022-08-24 14:50:00|13691.5|13690.7|13675.6|13674.6|13692.9|13692|13675.1|13674.1|1415
1661352900000|2022-08-24 14:55:00|13675.7|13674.7|13677.2|13676.2|13683.4|13682.4|13670.4|13669.4|1466
1661353200000|2022-08-24 15:00:00|13677.3|13676.3|13684.2|13683.2|13685.1|13684.2|13675.9|13675|1447
1661353500000|2022-08-24 15:05:00|13684.1|13683.1|13683.8|13682.8|13688.7|13687.4|13679.5|13678.6|1111
1661353800000|2022-08-24 15:10:00|13684|13683|13679.1|13678.1|13685.3|13684.3|13673.9|13672.9|915
1661354100000|2022-08-24 15:15:00|13679.2|13678.2|13682.1|13681.1|13683.4|13682.3|13673|13672|927
1661354400000|2022-08-24 15:20:00|13682.2|13681.2|13682.5|13681.5|13685.2|13684.2|13679.8|13678.8|878
1661354700000|2022-08-24 15:25:00|13682.4|13681.4|13688.2|13687.2|13688.7|13687.8|13681.3|13680.5|756
1661355000000|2022-08-24 15:30:00|13688.3|13687.3|13686|13685|13689|13688|13685.8|13684.8|702
1661355300000|2022-08-24 15:35:00|13685.6|13684.6|13685.9|13684.9|13687.4|13686.4|13683.4|13682.5|630
1661355600000|2022-08-24 15:40:00|13686|13685|13692.8|13691.8|13695|13694.1|13685.2|13684.3|715
1661355900000|2022-08-24 15:45:00|13692.4|13691.4|13694.3|13693.3|13696.5|13695.7|13690.9|13689.9|655
1661356200000|2022-08-24 15:50:00|13694.4|13693.4|13691.8|13691.1|13696.4|13695.5|13691.2|13690.3|642
1661356500000|2022-08-24 15:55:00|13691.7|13691|13693.3|13692.3|13694.7|13693.8|13690|13689.2|574
1661356800000|2022-08-24 16:00:00|13693.4|13691.8|13697.1|13696.1|13699.3|13698.3|13692|13691|745
1661357100000|2022-08-24 16:05:00|13696.9|13695.9|13696.2|13695.2|13698.7|13697.9|13694|13692.9|582
1661357400000|2022-08-24 16:10:00|13696.1|13695.1|13696.7|13695.7|13696.7|13695.7|13693.7|13692.8|521
1661357700000|2022-08-24 16:15:00|13696.8|13695.8|13699.6|13698.6|13701.3|13700.3|13695|13694.2|501
1661358000000|2022-08-24 16:20:00|13699.8|13698.8|13706.9|13705.9|13707|13706|13699.3|13698.3|482
1661358300000|2022-08-24 16:25:00|13706.8|13705.8|13708.8|13707.8|13709.9|13708.9|13705.6|13704.6|573
1661358600000|2022-08-24 16:30:00|13708.9|13707.9|13710.7|13709.7|13712.2|13711.4|13708.6|13707.7|397
1661358900000|2022-08-24 16:35:00|13710.6|13709.6|13711.3|13710.3|13712.5|13711.7|13709.7|13708.9|416
1661359200000|2022-08-24 16:40:00|13710.9|13709.9|13713.2|13712.2|13714.8|13714|13708.6|13707.6|687
1661359500000|2022-08-24 16:45:00|13713.1|13712.1|13710.3|13709.6|13714.2|13713.2|13708.3|13707.5|550
1661359800000|2022-08-24 16:50:00|13709.8|13709.1|13710.3|13709.3|13711.2|13710.5|13708.3|13707.6|387
1661360100000|2022-08-24 16:55:00|13710.4|13709.4|13707.9|13706.9|13710.8|13710.1|13706.3|13705.5|338
1661360400000|2022-08-24 17:00:00|13707.8|13706.8|13714|13713|13714.4|13713.6|13707.2|13706.2|692
1661360700000|2022-08-24 17:05:00|13714.1|13713.1|13710.9|13709.9|13714.7|13713.8|13709.6|13708.7|471
1661361000000|2022-08-24 17:10:00|13710.8|13709.8|13708.8|13707.8|13712.6|13711.6|13708.5|13707.8|491
1661361300000|2022-08-24 17:15:00|13708.9|13707.9|13707.5|13706.5|13709.1|13708.1|13706.4|13705.4|498
1661361600000|2022-08-24 17:20:00|13707.4|13706.7|13706.8|13705.8|13708|13707.1|13705.9|13705.2|328
1661361900000|2022-08-24 17:25:00|13706.9|13705.9|13706.4|13705.4|13707.4|13706.4|13703.5|13702.5|361
1661362200000|2022-08-24 17:30:00|13706.5|13705.5|13707.2|13706.5|13708.2|13707.4|13705.6|13704.6|334
1661362500000|2022-08-24 17:35:00|13707.1|13706.4|13708.9|13707.9|13709.4|13708.6|13705.6|13704.8|441
1661362800000|2022-08-24 17:40:00|13708.8|13707.8|13704.7|13704|13708.9|13708|13704.4|13703.7|368
1661363100000|2022-08-24 17:45:00|13704.8|13704.1|13704.5|13703.8|13705.7|13704.7|13702.5|13701.8|315
1661363400000|2022-08-24 17:50:00|13704.7|13703.7|13704.1|13703.4|13704.9|13703.9|13700.9|13700|348
1661363700000|2022-08-24 17:55:00|13704.4|13703.7|13706.8|13706.1|13707.1|13706.3|13703.9|13702.9|406
1661364000000|2022-08-24 18:00:00|13706.9|13706.2|13707.1|13706.1|13709|13708|13706|13705|384
1661364300000|2022-08-24 18:05:00|13707.2|13706.2|13707.9|13706.9|13709.1|13708.1|13706.8|13705.9|328
1661364600000|2022-08-24 18:10:00|13708|13707|13709.7|13708.7|13711|13710.2|13707.6|13706.6|287
1661364900000|2022-08-24 18:15:00|13709.6|13708.6|13707.8|13706.8|13709.7|13708.7|13706.9|13706.2|388
1661365200000|2022-08-24 18:20:00|13707.9|13706.9|13706.9|13705.9|13707.9|13706.9|13706.7|13705.8|156
1661365500000|2022-08-24 18:25:00|13706.8|13705.8|13705|13704|13707.4|13706.4|13704.8|13703.9|194
1661365800000|2022-08-24 18:30:00|13704.9|13703.9|13703.1|13702.4|13706.4|13705.5|13703|13702.1|244
1661366100000|2022-08-24 18:35:00|13703.2|13702.5|13702.4|13701.4|13705.2|13704.4|13701.4|13700.7|316
1661366400000|2022-08-24 18:40:00|13702.2|13701.5|13702.9|13701.9|13703.7|13702.8|13702.1|13701.2|276
1661366700000|2022-08-24 18:45:00|13703.2|13702.2|13704|13703|13705.3|13704.3|13703|13702|298
1661367000000|2022-08-24 18:50:00|13703.9|13702.9|13707.6|13706.6|13708.1|13707.4|13703.9|13702.9|388
1661367300000|2022-08-24 18:55:00|13707.7|13706.7|13709.6|13708.6|13710.9|13709.9|13706.5|13705.6|569
1661367600000|2022-08-24 19:00:00|13709.7|13708.7|13710.7|13709.7|13712.5|13711.6|13709.4|13708.4|433
1661367900000|2022-08-24 19:05:00|13710.6|13709.6|13707.7|13706.7|13710.6|13709.6|13706.9|13705.9|319
1661368200000|2022-08-24 19:10:00|13707.6|13706.6|13705.2|13704.5|13708.5|13707.1|13704.9|13703.9|251
1661368500000|2022-08-24 19:15:00|13705.3|13704.6|13705.8|13704.8|13706.9|13706|13705.3|13704.3|287
1661368800000|2022-08-24 19:20:00|13705.9|13704.9|13710.3|13709.3|13710.4|13709.4|13705.6|13704.7|334
1661369100000|2022-08-24 19:25:00|13710.2|13709.2|13714.2|13713.2|13714.8|13713.5|13709.6|13708.4|324
1661369400000|2022-08-24 19:30:00|13714.3|13713.3|13718.9|13717.9|13721.8|13720.8|13714.3|13713.3|409
1661369700000|2022-08-24 19:35:00|13718.8|13717.8|13718.9|13717.9|13719.4|13718.2|13717|13716|255
1661370000000|2022-08-24 19:40:00|13718.8|13717.8|13717.1|13716.1|13719.2|13718.1|13716.4|13715.4|220
1661370300000|2022-08-24 19:45:00|13717.2|13716.2|13712.6|13711.6|13717.3|13716.4|13712.5|13711.5|341
1661370600000|2022-08-24 19:50:00|13712.7|13711.9|13710.7|13709.7|13713.3|13712.3|13710.1|13709.1|309
1661370900000|2022-08-24 19:55:00|13710.8|13709.8|13710.7|13709.7|13711|13710.2|13708.2|13707.5|354
1661371200000|2022-08-24 20:00:00|13710.9|13709.9|13711|13710|13711.1|13710.2|13707.8|13707.1|294
1661371500000|2022-08-24 20:05:00|13711.4|13710.7|13714.1|13713.4|13714.7|13713.7|13710.5|13709.8|242
1661371800000|2022-08-24 20:10:00|13714|13713.3|13711.7|13710.1|13716|13715|13711.3|13709.8|390
1661372100000|2022-08-24 20:15:00|13711.8|13710.2|13711.6|13710.6|13713.4|13712.2|13710.5|13709.4|305
1661372400000|2022-08-24 20:20:00|13711.5|13710.5|13710.8|13709.8|13711.8|13710.9|13710.7|13709.2|117
1661372700000|2022-08-24 20:25:00|13710.7|13709.7|13713.7|13712.7|13714.3|13713.2|13710.7|13709.5|287
1661373000000|2022-08-24 20:30:00|13713.8|13712.8|13711.3|13710.3|13714.2|13713|13711.3|13710|330
1661373300000|2022-08-24 20:35:00|13711.4|13710.4|13713.5|13712.5|13713.8|13712.7|13711.1|13709.9|275
1661373600000|2022-08-24 20:40:00|13713.4|13712.4|13714.9|13713.9|13715.1|13713.9|13713.4|13712.3|228
1661373900000|2022-08-24 20:45:00|13715.3|13713.5|13713.8|13712.1|13715.6|13714.2|13713.4|13711.8|464
1661374200000|2022-08-24 20:50:00|13713.9|13712.2|13713|13711.3|13714.9|13713.3|13712.4|13711|640
1661374500000|2022-08-24 20:55:00|13713.1|13711.1|13716|13710|13718.9|13714.2|13712.9|13709.6|535
1661374800000|2022-08-24 21:00:00|13716.1|13710.1|13709.8|13703.8|13716.4|13710.4|13709|13703|56
1661375100000|2022-08-24 21:05:00|13709.9|13703.9|13710.9|13704.9|13713.6|13707.6|13706.6|13700.6|781
1661375400000|2022-08-24 21:10:00|13710.7|13704.7|13714.1|13708.1|13714.3|13708.3|13710.5|13704.5|689
1661375700000|2022-08-24 21:15:00|13714|13708|13717|13711|13717.5|13711.5|13711.1|13705.1|635
1661376000000|2022-08-24 21:20:00|13717.1|13711.1|13715.5|13709.5|13718.9|13712.9|13714.9|13709.1|1016
1661376300000|2022-08-24 21:25:00|13715.4|13709.4|13714.3|13709.9|13715.6|13710.4|13713.3|13708.8|991
1661376600000|2022-08-24 21:30:00|13714.2|13709.8|13713.8|13709.7|13715.5|13711|13713.5|13708.9|1349
1661376900000|2022-08-24 21:35:00|13713.9|13709.8|13714.4|13710|13715.2|13710.9|13713.4|13709|844
1661377200000|2022-08-24 21:40:00|13714.3|13710.1|13712.7|13709|13715|13710.8|13711.8|13708.4|848
1661377500000|2022-08-24 21:45:00|13712.9|13708.8|13711.8|13709.5|13713|13709.7|13711.6|13708.8|227
1661377800000|2022-08-24 21:50:00|13711.9|13709.3|13712.7|13709.4|13714.1|13709.8|13711.7|13708.1|121
1661378100000|2022-08-24 21:55:00|13712.6|13709.5|13712.4|13709.3|13713.7|13709.8|13712.1|13708.6|349
1661378400000|2022-08-24 22:00:00|13712.7|13709|13710.4|13708.6|13712.9|13710.2|13709.4|13707.5|827
1661378700000|2022-08-24 22:05:00|13710.3|13708.5|13710.5|13708.5|13710.7|13709.2|13709.8|13707.6|410
1661379000000|2022-08-24 22:10:00|13710|13708.6|13711|13708.5|13712.1|13710.1|13709.6|13707.6|792
1661379300000|2022-08-24 22:15:00|13711.1|13709.2|13710.5|13709.5|13712.1|13710.5|13710.3|13708.3|747
1661379600000|2022-08-24 22:20:00|13710.4|13709.4|13709.4|13707.1|13711.2|13709.8|13709|13706.9|340
1661379900000|2022-08-24 22:25:00|13709.3|13707.2|13701.2|13699.6|13709.5|13707.8|13699.9|13698.1|1498
1661380200000|2022-08-24 22:30:00|13701.3|13699.4|13701.2|13699|13702.4|13700.8|13698.7|13696.9|914
1661380500000|2022-08-24 22:35:00|13701|13699.1|13700.7|13699.7|13701.7|13700.4|13698.5|13697.2|566
1661380800000|2022-08-24 22:40:00|13700.6|13698.5|13705.1|13702.8|13705.4|13703.6|13700.1|13698.5|698
1661381100000|2022-08-24 22:45:00|13705.2|13702.7|13706.2|13704.6|13706.4|13705|13703.1|13701.4|603
1661381400000|2022-08-24 22:50:00|13705.8|13704.8|13705.8|13704.2|13707.5|13705.6|13705.4|13703.5|472
1661381700000|2022-08-24 22:55:00|13706.3|13703.7|13710|13707.4|13710.1|13708.7|13705.6|13703.7|367
1661382000000|2022-08-24 23:00:00|13709.7|13707.7|13712.5|13711.5|13712.7|13711.5|13708.3|13706.9|681
1661382300000|2022-08-24 23:05:00|13712.4|13711.4|13714.5|13713.5|13715|13713.7|13710.9|13709.7|806
1661382600000|2022-08-24 23:10:00|13715|13712.9|13712.2|13711.2|13715.3|13714.1|13711.6|13710.6|645
1661382900000|2022-08-24 23:15:00|13712|13711|13713.2|13712.2|13713.8|13712.6|13711.8|13710.6|586
1661383200000|2022-08-24 23:20:00|13713.3|13712.3|13709.2|13708.2|13713.8|13712.8|13708.5|13707.2|794
1661383500000|2022-08-24 23:25:00|13709.3|13708.3|13710.9|13709.3|13711.4|13709.9|13709.2|13707.9|432
1661383800000|2022-08-24 23:30:00|13711|13709.2|13711.6|13710|13712.1|13710.6|13710.5|13709.2|438
1661384100000|2022-08-24 23:35:00|13711.3|13710.3|13708.8|13707.8|13711.7|13710.3|13707.8|13706.6|525
1661384400000|2022-08-24 23:40:00|13708.7|13707.7|13706.3|13705.3|13709.1|13707.9|13706.2|13705.2|516
1661384700000|2022-08-24 23:45:00|13706.2|13705.2|13708.9|13707.9|13709.9|13708.6|13703.9|13702.9|606
1661385000000|2022-08-24 23:50:00|13709.3|13708.3|13708.3|13707.3|13709.6|13708.6|13706.7|13705.5|397
1661385300000|2022-08-24 23:55:00|13707.8|13706.8|13710.6|13709|13710.8|13709.7|13707.4|13706.3|400
1661385600000|2022-08-25 00:00:00|13710.7|13709.1|13717.8|13716.8|13718.9|13717.9|13710.5|13709|697
1661385900000|2022-08-25 00:05:00|13718|13717|13706.8|13705.8|13721.1|13719.8|13706.8|13705.8|721
1661386200000|2022-08-25 00:10:00|13706.9|13705.9|13702|13701|13709.2|13708.2|13698.5|13697.5|723
1661386500000|2022-08-25 00:15:00|13701.9|13700.9|13701.9|13700.9|13706.9|13705.9|13700.9|13699.9|763
1661386800000|2022-08-25 00:20:00|13701.8|13700.8|13703.6|13702.6|13708.8|13707.8|13701.1|13700.1|835
1661387100000|2022-08-25 00:25:00|13704.3|13703.3|13692.1|13691.1|13705|13703.7|13687.7|13686.5|1075
1661387400000|2022-08-25 00:30:00|13691.9|13690.9|13691.4|13690.4|13696|13695|13689.4|13688.4|874
1661387700000|2022-08-25 00:35:00|13691.6|13690.6|13688.8|13687.8|13694.9|13693.7|13683.6|13682.6|921
1661388000000|2022-08-25 00:40:00|13689|13688|13691.8|13690.8|13692.3|13691.3|13687|13685.7|833
1661388300000|2022-08-25 00:45:00|13691.7|13690.7|13689.4|13687.7|13695.1|13693.8|13687.6|13686.3|832
1661388600000|2022-08-25 00:50:00|13689.3|13687.8|13692.4|13690.7|13694|13693|13674.2|13672.5|1709
1661388900000|2022-08-25 00:55:00|13693|13691.1|13694.5|13693.5|13694.8|13693.6|13688.6|13687.6|784
1661389200000|2022-08-25 01:00:00|13694.7|13693.7|13694.4|13693.4|13699.3|13698.2|13692.2|13691.2|776
1661389500000|2022-08-25 01:05:00|13694.3|13693.3|13689.7|13688.7|13694.4|13693.4|13689.4|13688.5|654
1661389800000|2022-08-25 01:10:00|13689.6|13688.6|13692.1|13691.1|13692.9|13691.9|13685|13684|699
1661390100000|2022-08-25 01:15:00|13691.6|13690.6|13684.1|13683.1|13692.2|13691|13682.2|13681.2|881
1661390400000|2022-08-25 01:20:00|13683.6|13682.6|13683.3|13682.3|13686.6|13685.6|13682.8|13681.8|531
1661390700000|2022-08-25 01:25:00|13683.5|13682.5|13680.9|13679.9|13683.7|13682.7|13679.4|13678.4|599
1661391000000|2022-08-25 01:30:00|13680.8|13679.8|13678.2|13677.2|13681|13680|13671.2|13670.2|886
1661391300000|2022-08-25 01:35:00|13678.3|13677.3|13670.3|13669.3|13679.1|13678.1|13667.8|13666.8|846
1661391600000|2022-08-25 01:40:00|13670.2|13669.2|13665.9|13664.9|13670.3|13669.3|13659.5|13658|1192
1661391900000|2022-08-25 01:45:00|13665.8|13664.8|13669.1|13667.6|13672.6|13671.4|13664|13663|911
1661392200000|2022-08-25 01:50:00|13668.9|13667.9|13675.2|13674.2|13675.9|13674.9|13668.3|13667.2|975
1661392500000|2022-08-25 01:55:00|13675.3|13674.3|13671.5|13670.5|13676.1|13675.1|13671.1|13670|882
1661392800000|2022-08-25 02:00:00|13671.4|13670.4|13677.8|13676.8|13679.7|13678.7|13671.4|13670.4|582
1661393100000|2022-08-25 02:05:00|13677.9|13676.9|13674.7|13673.7|13680.6|13679.6|13673.8|13672.8|646
1661393400000|2022-08-25 02:10:00|13674.8|13673.8|13681.9|13680.9|13683.4|13682.4|13674.7|13673.7|769
1661393700000|2022-08-25 02:15:00|13682.3|13681.3|13677.6|13676.6|13683.7|13682.6|13677.1|13676.3|772
1661394000000|2022-08-25 02:20:00|13677.5|13676.5|13673.1|13671.5|13678.2|13677.2|13670.2|13669.1|801
1661394300000|2022-08-25 02:25:00|13673|13671.4|13677.5|13676.5|13680|13679|13673|13671.4|619
1661394600000|2022-08-25 02:30:00|13677.3|13676.3|13678.7|13677.7|13679.7|13678.7|13672|13671|807
1661394900000|2022-08-25 02:35:00|13678.6|13677.6|13679.8|13678.8|13681.6|13680.3|13675.2|13673.9|691
1661395200000|2022-08-25 02:40:00|13679.9|13678.9|13678.2|13677.2|13681.1|13679.9|13673.5|13672.6|792
1661395500000|2022-08-25 02:45:00|13678.9|13677.9|13675.6|13674.6|13679.9|13678.8|13675.5|13674.5|517
1661395800000|2022-08-25 02:50:00|13675.7|13674.7|13677.5|13676.5|13679.8|13678.5|13674.8|13673.6|448
1661396100000|2022-08-25 02:55:00|13677.6|13676.6|13682.8|13681.8|13682.8|13681.8|13676.1|13675.1|504
1661396400000|2022-08-25 03:00:00|13682.7|13681.7|13685|13684|13686.4|13685.4|13682.7|13681.7|502
1661396700000|2022-08-25 03:05:00|13684.9|13683.9|13675.3|13674.3|13685.9|13684.9|13674.2|13673.2|664
1661397000000|2022-08-25 03:10:00|13675.4|13674.4|13675.3|13673.7|13678.4|13677.4|13675.1|13673.6|502
1661397300000|2022-08-25 03:15:00|13675.4|13673.6|13676.9|13675.9|13678.8|13677.8|13674.6|13673.4|461
1661397600000|2022-08-25 03:20:00|13676.8|13675.8|13678.9|13677.9|13680.3|13679.3|13676.1|13675.1|609
1661397900000|2022-08-25 03:25:00|13679|13678|13677.4|13676.4|13681.1|13680.1|13677.4|13676.3|424
1661398200000|2022-08-25 03:30:00|13677.3|13676.3|13681.3|13680.3|13681.8|13680.6|13677.3|13676.3|439
1661398500000|2022-08-25 03:35:00|13681.4|13680.4|13678.6|13677.6|13684.3|13683.3|13677.5|13676.4|618
1661398800000|2022-08-25 03:40:00|13678.7|13677.7|13678|13677|13679.5|13678.5|13675.8|13674.8|488
1661399100000|2022-08-25 03:45:00|13677.8|13676.8|13678.4|13677.4|13679.3|13678.3|13676.2|13675.2|538
1661399400000|2022-08-25 03:50:00|13678.2|13677.2|13679.9|13678.9|13681.3|13680.3|13677.5|13676.5|345
1661399700000|2022-08-25 03:55:00|13679.8|13678.8|13682.3|13681.3|13683.2|13682.2|13679.6|13678.8|394
1661400000000|2022-08-25 04:00:00|13682.2|13681.2|13676.7|13675.7|13682.4|13681.4|13676|13675|685
1661400300000|2022-08-25 04:05:00|13676.6|13675.6|13679.1|13678.1|13680.6|13679.6|13676.1|13675.1|536
1661400600000|2022-08-25 04:10:00|13679|13678|13681.3|13680.3|13681.4|13680.4|13677.3|13676.3|489
1661400900000|2022-08-25 04:15:00|13681.4|13680.4|13683.5|13682.5|13685.3|13684.3|13681.4|13680.4|528
1661401200000|2022-08-25 04:20:00|13683.6|13682.6|13675.7|13674.7|13683.6|13682.6|13675.3|13674.6|471
1661401500000|2022-08-25 04:25:00|13675.8|13674.8|13674.2|13673.2|13676.8|13675.8|13673.7|13672.7|753
1661401800000|2022-08-25 04:30:00|13674.3|13673.3|13674.9|13673.9|13675.9|13674.9|13669.8|13668.8|579
1661402100000|2022-08-25 04:35:00|13675|13674|13673.2|13672.2|13676.8|13675.8|13672.3|13671.3|612
1661402400000|2022-08-25 04:40:00|13673.1|13672.1|13674.1|13673.1|13675.2|13674.3|13672.8|13671.8|432
1661402700000|2022-08-25 04:45:00|13674|13673|13663.1|13662.1|13675.1|13674.1|13661.2|13660.2|524
1661403000000|2022-08-25 04:50:00|13663.2|13662.2|13663.8|13662.8|13667.6|13666.6|13663|13661.8|660
1661403300000|2022-08-25 04:55:00|13663.9|13662.9|13666.8|13665.8|13667.8|13666.8|13662.1|13661.1|570
1661403600000|2022-08-25 05:00:00|13666.7|13665.7|13655|13654|13666.7|13665.7|13652.7|13651.7|839
1661403900000|2022-08-25 05:05:00|13655.1|13654.1|13657.1|13656.1|13659.2|13658.2|13655.1|13654.1|607
1661404200000|2022-08-25 05:10:00|13656.9|13655.9|13662.3|13661.3|13664.7|13663.7|13656.7|13655.7|612
1661404500000|2022-08-25 05:15:00|13662.2|13661.2|13661.9|13660.9|13665.5|13664.5|13661.7|13660.7|565
1661404800000|2022-08-25 05:20:00|13662|13661|13667.3|13666.3|13667.7|13666.7|13661.6|13660.6|519
1661405100000|2022-08-25 05:25:00|13667.4|13666.4|13667.4|13666.4|13670.1|13669.1|13666.7|13665.8|683
1661405400000|2022-08-25 05:30:00|13667.3|13666.3|13670|13669|13670.3|13669.3|13667.3|13666.3|495
1661405700000|2022-08-25 05:35:00|13670.1|13669.1|13667.7|13666.7|13670.4|13669.3|13667.2|13666.2|472
1661406000000|2022-08-25 05:40:00|13667.6|13666.6|13669.9|13668.9|13670|13669|13665.9|13664.9|588
1661406300000|2022-08-25 05:45:00|13670|13669|13669.1|13668.1|13672.8|13671.8|13668.4|13667.4|439
1661406600000|2022-08-25 05:50:00|13669|13668|13673.6|13672.6|13674.2|13673.2|13668.2|13667.2|521
1661406900000|2022-08-25 05:55:00|13673.5|13672.5|13669.7|13668.7|13674.5|13673.8|13669.3|13668.2|487
1661407200000|2022-08-25 06:00:00|13670.2|13669.2|13675.9|13674.9|13676.1|13675.1|13667.4|13666.4|630
1661407500000|2022-08-25 06:05:00|13675.8|13674.8|13678.3|13677.3|13679.3|13678.5|13673.6|13672.8|638
1661407800000|2022-08-25 06:10:00|13678.1|13677.4|13674.7|13673.7|13679.7|13678.9|13673.8|13672.8|552
1661408100000|2022-08-25 06:15:00|13674.6|13673.6|13670.1|13669.1|13674.6|13673.6|13661.2|13660.2|1197
1661408400000|2022-08-25 06:20:00|13670.2|13669.2|13668.9|13667.9|13671.5|13670.5|13666.8|13665.8|708
1661408700000|2022-08-25 06:25:00|13669|13668|13666.1|13665.1|13669.7|13668.7|13662.5|13661.5|691
1661409000000|2022-08-25 06:30:00|13666.2|13665.2|13650.3|13649.3|13666.6|13665.6|13649.5|13648.5|843
1661409300000|2022-08-25 06:35:00|13650.2|13649.2|13653.4|13652.4|13655.7|13654.7|13645.4|13644.4|1007
1661409600000|2022-08-25 06:40:00|13653.6|13652.6|13651.4|13650.4|13656|13655|13651.1|13650.1|942
1661409900000|2022-08-25 06:45:00|13651.5|13650.5|13658.6|13657.6|13659|13658|13647.1|13646.2|870
1661410200000|2022-08-25 06:50:00|13658.5|13657.5|13662.1|13661.1|13662.2|13661.2|13656.9|13655.9|888
1661410500000|2022-08-25 06:55:00|13662.2|13661.2|13666.6|13665.6|13668.4|13667.4|13661.8|13660.8|947
1661410800000|2022-08-25 07:00:00|13666.8|13665.8|13659.8|13658.8|13669.5|13668.5|13657.8|13656.8|1030
1661411100000|2022-08-25 07:05:00|13660.2|13659.2|13659.3|13658.3|13666.7|13665.7|13657.7|13656.7|846
1661411400000|2022-08-25 07:10:00|13659.6|13658.6|13654.9|13653.9|13659.6|13658.6|13648.8|13647.8|1004
1661411700000|2022-08-25 07:15:00|13655.2|13654.2|13651.8|13650.8|13658|13657|13651.3|13650.3|1014
1661412000000|2022-08-25 07:20:00|13651.6|13650.6|13651.3|13650.3|13655.2|13654|13648.3|13647.3|948
1661412300000|2022-08-25 07:25:00|13651.1|13650.1|13647.9|13646.9|13652.7|13651.7|13640.6|13639.6|984
1661412600000|2022-08-25 07:30:00|13648.1|13647.1|13652.7|13651.7|13654.5|13653.5|13646.7|13645.7|934
1661412900000|2022-08-25 07:35:00|13652.8|13651.8|13653.4|13652.4|13656.8|13655.8|13651.7|13650.7|733
1661413200000|2022-08-25 07:40:00|13652.8|13652.1|13653|13652|13656.2|13655.2|13652.6|13651.6|800
1661413500000|2022-08-25 07:45:00|13653.1|13652.1|13659.9|13658.9|13661.1|13660.1|13653|13652|865
1661413800000|2022-08-25 07:50:00|13659.7|13658.7|13652.7|13651.7|13660.5|13659.5|13652.6|13651.6|717
1661414100000|2022-08-25 07:55:00|13652.6|13651.6|13649|13648|13652.6|13651.6|13647.1|13646.1|595
1661414400000|2022-08-25 08:00:00|13648.9|13647.9|13641.3|13640.3|13651|13650|13640.5|13639.5|924
1661414700000|2022-08-25 08:05:00|13641.2|13640.2|13649.5|13648.5|13649.9|13648.9|13641.2|13640.2|711
1661415000000|2022-08-25 08:10:00|13649.6|13648.6|13653.9|13652.9|13656.4|13655.4|13648.7|13647.7|575
1661415300000|2022-08-25 08:15:00|13654.2|13653.5|13657.5|13656.5|13659.7|13658.7|13654.1|13653.3|755
1661415600000|2022-08-25 08:20:00|13657.4|13656.4|13657.3|13656.6|13660.7|13659.7|13656.6|13655.6|679
1661415900000|2022-08-25 08:25:00|13657.4|13656.4|13658.5|13657.5|13659.5|13658.5|13655.4|13654.4|624
1661416200000|2022-08-25 08:30:00|13658.4|13657.4|13651.8|13650.8|13660.6|13659.7|13650.7|13649.7|697
1661416500000|2022-08-25 08:35:00|13651.9|13651.1|13653.1|13652.1|13656.5|13655.5|13651.4|13650.6|679
1661416800000|2022-08-25 08:40:00|13653|13652|13650.1|13649.1|13653.1|13652.1|13647.3|13646.3|669
1661417100000|2022-08-25 08:45:00|13649.9|13649.2|13647.7|13647|13650|13649.3|13643|13642|682
1661417400000|2022-08-25 08:50:00|13647.6|13646.9|13651.5|13650.5|13652.3|13651.3|13647.6|13646.8|600
1661417700000|2022-08-25 08:55:00|13651.4|13650.4|13648.2|13647.2|13652.8|13652.1|13646.9|13646.1|699
1661418000000|2022-08-25 09:00:00|13648|13647.3|13643.2|13642.5|13650.5|13649.5|13641|13640.2|838
1661418300000|2022-08-25 09:05:00|13643.4|13642.4|13645.3|13644.3|13645.7|13644.7|13638.5|13637.5|822
1661418600000|2022-08-25 09:10:00|13645.7|13644.7|13644.2|13643.2|13648|13647|13642|13641|666
1661418900000|2022-08-25 09:15:00|13644.1|13643.1|13638|13637|13644.2|13643.2|13635.6|13634.6|786
1661419200000|2022-08-25 09:20:00|13637.9|13636.9|13635.4|13634.4|13638.4|13637.4|13632.4|13631.4|728
1661419500000|2022-08-25 09:25:00|13635.3|13634.3|13641.9|13640.9|13643|13642|13635.3|13634.3|685
1661419800000|2022-08-25 09:30:00|13642|13641|13651.1|13650.1|13655.6|13654.2|13640.9|13639.9|1063
1661420100000|2022-08-25 09:35:00|13651.2|13650.2|13642.8|13642.1|13651.3|13650.3|13641.3|13640.5|798
1661420400000|2022-08-25 09:40:00|13642.9|13642.2|13644.3|13643.3|13645.4|13644.4|13640.4|13639.4|716
1661420700000|2022-08-25 09:45:00|13644.4|13643.4|13641.3|13640.6|13644.6|13643.6|13640.6|13639.6|752
1661421000000|2022-08-25 09:50:00|13641.4|13640.7|13644.4|13643.4|13645.2|13644.4|13636.8|13636|712
1661421300000|2022-08-25 09:55:00|13644.3|13643.3|13646.3|13645.6|13646.9|13645.9|13643.7|13642.7|711
1661421600000|2022-08-25 10:00:00|13646.5|13645.5|13646.5|13645.8|13648.7|13647.7|13644.5|13643.6|646
1661421900000|2022-08-25 10:05:00|13646.6|13645.6|13652.7|13651.7|13654.4|13653.3|13645.5|13644.8|691
1661422200000|2022-08-25 10:10:00|13652.8|13651.8|13655.5|13654.5|13656.2|13655.5|13652.6|13651.7|687
1661422500000|2022-08-25 10:15:00|13655.4|13654.4|13656.6|13655.6|13656.9|13655.9|13652.5|13651.7|825
1661422800000|2022-08-25 10:20:00|13656.5|13655.5|13653.6|13652.6|13656.9|13656|13652.9|13652.2|625
1661423100000|2022-08-25 10:25:00|13653.5|13652.5|13654.5|13653.8|13656.4|13655.4|13652.7|13652|514
1661423400000|2022-08-25 10:30:00|13654.6|13653.9|13652.4|13651.4|13655.3|13654.5|13651|13650.2|637
1661423700000|2022-08-25 10:35:00|13652.5|13651.5|13652|13651|13653.8|13652.8|13650.8|13650|729
1661424000000|2022-08-25 10:40:00|13652.1|13651.1|13645.9|13645.2|13652.4|13651.5|13645.3|13644.3|661
1661424300000|2022-08-25 10:45:00|13645.8|13644.8|13652.5|13651.5|13653.5|13652.6|13644.5|13643.7|769
1661424600000|2022-08-25 10:50:00|13652.4|13651.4|13648.2|13647.5|13653.1|13652.3|13645.2|13644.2|608
1661424900000|2022-08-25 10:55:00|13648.3|13647.6|13654.1|13653.1|13654.8|13654.1|13646|13645.3|626
1661425200000|2022-08-25 11:00:00|13654.2|13653.2|13654|13653|13659.7|13658.8|13653.4|13652.6|561
1661425500000|2022-08-25 11:05:00|13654.1|13653.1|13650.4|13649.4|13654.6|13653.7|13650.1|13649.3|507
1661425800000|2022-08-25 11:10:00|13650.5|13649.5|13646.2|13645.2|13650.7|13650|13645.8|13645|541
1661426100000|2022-08-25 11:15:00|13645.9|13645.5|13641.9|13641.2|13645.9|13645.5|13640|13639.2|624
1661426400000|2022-08-25 11:20:00|13642.2|13641.5|13637|13636|13644|13643.3|13636.9|13635.9|542
1661426700000|2022-08-25 11:25:00|13636.9|13635.9|13636.1|13635.1|13638.4|13637.5|13635.5|13634.8|430
1661427000000|2022-08-25 11:30:00|13636.3|13635.6|13646.3|13645.3|13649.1|13648.1|13636|13635.3|868
1661427300000|2022-08-25 11:35:00|13646.2|13645.2|13646.3|13645.3|13651.1|13650.2|13644.2|13643.2|841
1661427600000|2022-08-25 11:40:00|13645.9|13645.2|13639.3|13638.3|13646|13645.2|13638.2|13637.4|642
1661427900000|2022-08-25 11:45:00|13639.2|13638.2|13635|13634|13640.4|13639.6|13632.9|13631.9|752
1661428200000|2022-08-25 11:50:00|13634.9|13633.9|13639.5|13638.5|13641.8|13640.9|13634.1|13633.1|817
1661428500000|2022-08-25 11:55:00|13639.6|13638.6|13640.8|13639.8|13641.6|13640.7|13633.9|13633.1|789
1661428800000|2022-08-25 12:00:00|13640.2|13639.5|13648|13647.3|13648.2|13647.5|13638.2|13637.4|874
1661429100000|2022-08-25 12:05:00|13648.1|13647.4|13646.5|13645.5|13651.1|13650.1|13643.6|13642.6|807
1661429400000|2022-08-25 12:10:00|13646.6|13645.6|13649.4|13648.4|13650|13649.3|13643.2|13642.4|670
1661429700000|2022-08-25 12:15:00|13649.5|13648.5|13654.4|13653.7|13655.6|13654.6|13647.7|13646.9|778
1661430000000|2022-08-25 12:20:00|13654|13653.3|13658.8|13657.8|13663.6|13662.6|13653.4|13652.4|799
1661430300000|2022-08-25 12:25:00|13658.9|13657.9|13659.5|13657.9|13662.7|13661.2|13658.2|13657.1|717
1661430600000|2022-08-25 12:30:00|13659.1|13657.7|13671.8|13670.8|13685.4|13683.8|13659.1|13656.8|1814
1661430900000|2022-08-25 12:35:00|13671.9|13670.9|13677.1|13676.1|13684.2|13683.2|13671.9|13670.9|1063
1661431200000|2022-08-25 12:40:00|13677.2|13676.2|13668.2|13667.2|13678.7|13677.7|13665.3|13664.3|1027
1661431500000|2022-08-25 12:45:00|13668|13667|13678.3|13677.3|13679|13678.2|13667.1|13666.2|1043
1661431800000|2022-08-25 12:50:00|13678.1|13677.1|13673.5|13672.8|13680.1|13679.4|13670.3|13669.3|900
1661432100000|2022-08-25 12:55:00|13673.7|13673|13668.5|13667.8|13673.7|13673|13667.1|13666.1|968
1661432400000|2022-08-25 13:00:00|13668.6|13667.9|13673.5|13672.5|13674.9|13673.9|13663.9|13662.9|985
1661432700000|2022-08-25 13:05:00|13673.6|13672.6|13683.3|13682.3|13687.2|13686|13671.2|13670.2|934
1661433000000|2022-08-25 13:10:00|13683.5|13682|13675.1|13674.1|13684.6|13683.9|13674.1|13673.1|895
1661433300000|2022-08-25 13:15:00|13675|13674|13679|13678|13679.4|13678.5|13671.9|13670.9|996
1661433600000|2022-08-25 13:20:00|13679.1|13678.1|13675.8|13674.8|13679.1|13678.1|13671.4|13670.6|733
1661433900000|2022-08-25 13:25:00|13675.6|13674.6|13677.7|13676.7|13680.7|13679.8|13674.2|13673.4|728
1661434200000|2022-08-25 13:30:00|13678|13677|13686.6|13685.6|13687.8|13686.9|13673|13672.3|1108
1661434500000|2022-08-25 13:35:00|13686.8|13685.8|13690.6|13689.6|13691.3|13690.4|13681.4|13680.7|935
1661434800000|2022-08-25 13:40:00|13690.7|13689.7|13690.2|13689.2|13694|13693.2|13687.9|13686.9|893
1661435100000|2022-08-25 13:45:00|13690.4|13689.7|13692.6|13691.6|13696.2|13695.2|13686.1|13685.1|1008
1661435400000|2022-08-25 13:50:00|13692.7|13691.7|13688.6|13687.6|13694.4|13693.5|13687|13686|940
1661435700000|2022-08-25 13:55:00|13688.5|13687.8|13689.8|13688.8|13693.6|13692.7|13687.3|13686.3|725
1661436000000|2022-08-25 14:00:00|13689.9|13688.9|13685.7|13685|13695.8|13695.1|13682.2|13681.2|1013
1661436300000|2022-08-25 14:05:00|13685.4|13684.7|13676.3|13675.3|13691.5|13690.8|13674.9|13674|1143
1661436600000|2022-08-25 14:10:00|13676.2|13675.2|13676.9|13675.9|13678.6|13677.8|13670.1|13669.1|1053
1661436900000|2022-08-25 14:15:00|13677|13676|13679.6|13678.6|13679.6|13678.6|13672.6|13671.6|985
1661437200000|2022-08-25 14:20:00|13679.5|13678.5|13675.3|13674.3|13681.2|13680.2|13673.2|13672.4|826
1661437500000|2022-08-25 14:25:00|13675.4|13674.4|13684|13683|13685.1|13684.1|13675.2|13674.2|710
1661437800000|2022-08-25 14:30:00|13683.8|13682.8|13672.8|13671.8|13684.2|13683.2|13672|13671.2|813
1661438100000|2022-08-25 14:35:00|13672.4|13671.4|13671.8|13670.8|13675.1|13674.1|13667.6|13666.9|870
1661438400000|2022-08-25 14:40:00|13671.9|13670.9|13670.6|13669.6|13675.2|13674.2|13668.5|13667.8|883
1661438700000|2022-08-25 14:45:00|13670.5|13669.5|13664.4|13663.7|13672.2|13671.2|13664.3|13663.3|914
1661439000000|2022-08-25 14:50:00|13664.5|13663.5|13672.1|13671.1|13673.1|13672.1|13663.1|13662.1|971
1661439300000|2022-08-25 14:55:00|13672|13671|13671.1|13670.1|13672.4|13671.4|13663.9|13663.1|1002
1661439600000|2022-08-25 15:00:00|13671.2|13670.2|13676.6|13675.9|13677.3|13676.4|13666.9|13666.2|1054
1661439900000|2022-08-25 15:05:00|13676.8|13675.8|13671.9|13670.9|13678.5|13677.6|13671.2|13670.5|865
1661440200000|2022-08-25 15:10:00|13671.8|13670.8|13663.3|13662.3|13673.7|13673|13662.8|13662|896
1661440500000|2022-08-25 15:15:00|13663.4|13662.4|13667.4|13666.4|13669.9|13669.1|13661.4|13660.4|926
1661440800000|2022-08-25 15:20:00|13667.1|13666.1|13671.1|13670.1|13671.5|13670.5|13666.3|13665.4|731
1661441100000|2022-08-25 15:25:00|13670.9|13669.9|13670.4|13669.4|13673.2|13672.4|13668.2|13667.2|845
1661441400000|2022-08-25 15:30:00|13670.3|13669.3|13676.8|13675.8|13678|13677|13669.1|13668.3|832
1661441700000|2022-08-25 15:35:00|13676.7|13675.7|13679.5|13678.8|13680.8|13680.1|13674.8|13674|712
1661442000000|2022-08-25 15:40:00|13679.6|13678.6|13678.1|13677.4|13680.2|13679.5|13677.2|13676.2|664
1661442300000|2022-08-25 15:45:00|13678.2|13677.5|13678.7|13678|13679.1|13678.4|13674.1|13673.4|546
1661442600000|2022-08-25 15:50:00|13678.8|13678.1|13681.3|13680.3|13681.4|13680.4|13675.1|13674.3|689
1661442900000|2022-08-25 15:55:00|13681.5|13680.8|13684.2|13683.5|13685|13684|13681.2|13680.3|590
1661443200000|2022-08-25 16:00:00|13684.1|13683.4|13685.8|13684.8|13689.7|13688.7|13683.8|13683.1|608
1661443500000|2022-08-25 16:05:00|13685.9|13684.9|13680.3|13679.3|13685.9|13684.9|13679.6|13678.6|634
1661443800000|2022-08-25 16:10:00|13680.2|13679.2|13678.8|13678.1|13684.3|13683.3|13677.2|13676.5|574
1661444100000|2022-08-25 16:15:00|13679|13678.3|13676.6|13675.9|13681|13680.3|13675.2|13674.5|557
1661444400000|2022-08-25 16:20:00|13676.7|13676|13675.2|13674.2|13677.3|13676.6|13674.3|13673.6|314
1661444700000|2022-08-25 16:25:00|13675.1|13674.1|13675|13674.3|13677.9|13677.1|13673.9|13673.1|549
1661445000000|2022-08-25 16:30:00|13674.9|13674.2|13673.1|13672.1|13676.8|13676|13673|13672|390
1661445300000|2022-08-25 16:35:00|13673.2|13672.2|13673.2|13672.2|13673.5|13672.6|13670.3|13669.6|505
1661445600000|2022-08-25 16:40:00|13673.1|13672.1|13668.4|13667.7|13674.3|13673.3|13668.1|13667.4|442
1661445900000|2022-08-25 16:45:00|13668.6|13667.9|13665.2|13664.2|13668.7|13667.9|13664.3|13663.6|480
1661446200000|2022-08-25 16:50:00|13665.1|13664.1|13667.4|13666.7|13667.5|13666.7|13663.3|13662.5|417
1661446500000|2022-08-25 16:55:00|13667.6|13666.6|13664.9|13663.9|13668.1|13667.4|13664.5|13663.7|463
1661446800000|2022-08-25 17:00:00|13664.8|13663.8|13659|13658.3|13666.5|13665.5|13655.4|13654.4|868
1661447100000|2022-08-25 17:05:00|13659.1|13658.4|13653.5|13652.8|13659.5|13658.8|13651.1|13650.2|566
1661447400000|2022-08-25 17:10:00|13653.3|13652.5|13649.6|13648.6|13654.7|13653.9|13647.2|13646.3|497
1661447700000|2022-08-25 17:15:00|13649.7|13648.7|13653.8|13653.1|13654.1|13653.2|13647.6|13646.9|611
1661448000000|2022-08-25 17:20:00|13653.9|13653.2|13650.6|13649.9|13654.1|13653.2|13649.6|13648.9|456
1661448300000|2022-08-25 17:25:00|13650.5|13649.8|13651.5|13650.5|13651.5|13650.6|13647.4|13646.5|320
1661448600000|2022-08-25 17:30:00|13651.6|13650.6|13646.3|13645.6|13651.9|13651.1|13644.7|13644|472
1661448900000|2022-08-25 17:35:00|13646.4|13645.7|13645|13644|13648.2|13647.4|13644.2|13643.2|416
1661449200000|2022-08-25 17:40:00|13644.9|13644.2|13650.7|13650|13651.3|13650.4|13644.8|13644|391
1661449500000|2022-08-25 17:45:00|13650.8|13650.1|13641.3|13640.6|13651.8|13650.9|13640.3|13639.5|446
1661449800000|2022-08-25 17:50:00|13641.4|13640.4|13643.4|13642.4|13646.1|13645.1|13640.3|13639.4|654
1661450100000|2022-08-25 17:55:00|13643.1|13642.1|13646.4|13645.7|13647.9|13646.9|13641.5|13640.5|712
1661450400000|2022-08-25 18:00:00|13646.3|13645.6|13653|13652|13653.2|13652.2|13644.4|13643.6|703
1661450700000|2022-08-25 18:05:00|13652.9|13651.9|13655.8|13654.8|13655.8|13655|13650.6|13649.8|550
1661451000000|2022-08-25 18:10:00|13655.7|13655|13652.8|13651.8|13656.2|13655.4|13651.5|13650.8|510
1661451300000|2022-08-25 18:15:00|13652.6|13651.9|13651.7|13651|13655.7|13654.7|13651.7|13651|384
1661451600000|2022-08-25 18:20:00|13651.8|13651.1|13649.6|13648.6|13652.8|13651.9|13648.7|13647.9|396
1661451900000|2022-08-25 18:25:00|13649.4|13648.7|13645.3|13644.6|13650.1|13649.4|13644.6|13643.9|492
1661452200000|2022-08-25 18:30:00|13645.4|13644.7|13644.4|13643.4|13646.3|13645.5|13644.2|13643.4|325
1661452500000|2022-08-25 18:35:00|13644.2|13643.5|13646.4|13645.7|13649|13648.3|13644.2|13643.4|385
1661452800000|2022-08-25 18:40:00|13646.7|13646|13647.4|13646.7|13650.8|13650.1|13646.7|13646|396
1661453100000|2022-08-25 18:45:00|13647.5|13646.8|13648.5|13647.5|13649|13648.1|13645.8|13645|430
1661453400000|2022-08-25 18:50:00|13648.3|13647.6|13647|13646|13649.9|13649.1|13646.8|13645.8|296
1661453700000|2022-08-25 18:55:00|13647.1|13646.1|13646|13645|13648.5|13647.3|13643.4|13642.5|503
1661454000000|2022-08-25 19:00:00|13646.2|13645.2|13649|13648|13650|13649|13646.2|13645|329
1661454300000|2022-08-25 19:05:00|13648.9|13647.9|13651.5|13650.8|13651.8|13651|13648.8|13647.9|404
1661454600000|2022-08-25 19:10:00|13651.6|13650.9|13651.8|13650.8|13653.6|13652.9|13651.5|13650.6|407
1661454900000|2022-08-25 19:15:00|13651.7|13650.7|13651.8|13651.1|13652.5|13651.6|13650.6|13649.8|264
1661455200000|2022-08-25 19:20:00|13651.7|13651|13650|13649|13651.7|13651|13648.8|13647.9|218
1661455500000|2022-08-25 19:25:00|13649.9|13648.9|13652|13651|13652.6|13651.3|13648.9|13648|376
1661455800000|2022-08-25 19:30:00|13651.9|13650.9|13653.9|13653.2|13654.4|13653.6|13651.9|13650.7|302
1661456100000|2022-08-25 19:35:00|13653.8|13653.1|13652|13651|13654.1|13653.2|13651.4|13650.7|246
1661456400000|2022-08-25 19:40:00|13651.8|13651.1|13652.9|13651.9|13653.6|13652.6|13651.7|13650.3|242
1661456700000|2022-08-25 19:45:00|13652.7|13652|13652.8|13651.8|13654.8|13653.9|13652.4|13651.1|278
1661457000000|2022-08-25 19:50:00|13652.9|13651.9|13652.3|13651.3|13656.1|13655.2|13651.6|13650.7|369
1661457300000|2022-08-25 19:55:00|13652.4|13651.4|13652|13651.3|13653.7|13653|13651.7|13650.9|444
1661457600000|2022-08-25 20:00:00|13652.1|13651.1|13654.9|13653.9|13655.9|13654.6|13651.9|13650.6|413
1661457900000|2022-08-25 20:05:00|13655|13654|13654.6|13653.9|13655.2|13654.2|13654.4|13653.4|122
1661458200000|2022-08-25 20:10:00|13654.7|13654|13652.2|13651.2|13654.8|13654|13652.1|13651.1|187
1661458500000|2022-08-25 20:15:00|13652.3|13651.3|13650.9|13649.9|13652.7|13651.5|13650.6|13649.8|119
1661458800000|2022-08-25 20:20:00|13650.8|13649.8|13650.8|13649.8|13651.2|13650.4|13650.5|13649.6|122
1661459100000|2022-08-25 20:25:00|13650.7|13650|13650.8|13649.8|13651.8|13650.9|13649.9|13649|193
1661459400000|2022-08-25 20:30:00|13650.9|13649.9|13651.5|13650.5|13651.5|13650.6|13650.7|13649.7|101
1661459700000|2022-08-25 20:35:00|13651.4|13650.4|13650.2|13649.5|13652.9|13651.7|13650.2|13649.3|149
1661460000000|2022-08-25 20:40:00|13650.3|13649.6|13650.4|13649.4|13651.8|13650.7|13650.1|13649.1|201
1661460300000|2022-08-25 20:45:00|13650.3|13649.3|13651.3|13649.8|13652.5|13651.2|13650.3|13649.2|427
1661460600000|2022-08-25 20:50:00|13651.4|13649.9|13650.2|13649.2|13652.6|13651.2|13650.2|13648.8|499
1661460900000|2022-08-25 20:55:00|13650.7|13648.9|13652.3|13646.3|13656.9|13650.9|13648.7|13645.2|772
1661461200000|2022-08-25 21:00:00|13652.4|13646.4|13655|13649|13655|13649|13652.1|13646.1|38
1661461500000|2022-08-25 21:05:00|13655.3|13649.3|13653.3|13647.3|13660.5|13654.5|13651.6|13645.6|547
1661461800000|2022-08-25 21:10:00|13653.4|13647.4|13653|13647|13653.5|13647.8|13652.2|13646.2|755
1661462100000|2022-08-25 21:15:00|13652.9|13646.9|13652.8|13647.1|13653.6|13647.6|13652.4|13646.4|713
1661462400000|2022-08-25 21:20:00|13652.9|13647.3|13652.7|13647.6|13653.6|13647.8|13651.6|13646.2|699
1661462700000|2022-08-25 21:25:00|13652.5|13647.4|13652.2|13646.8|13652.8|13647.5|13651|13646|1113
1661463000000|2022-08-25 21:30:00|13652|13646|13650.9|13646.9|13652.3|13648.2|13650.7|13645.7|181
1661463300000|2022-08-25 21:35:00|13651|13646.7|13651.5|13647.8|13652.5|13648.1|13650.9|13645.5|331
1661463600000|2022-08-25 21:40:00|13651.7|13647.9|13652.6|13646.6|13652.9|13648.4|13650.9|13645.6|260
1661463900000|2022-08-25 21:45:00|13651.5|13647.4|13650.5|13647.4|13653.4|13648.7|13650.5|13645.6|201
1661464200000|2022-08-25 21:50:00|13650.6|13647.3|13650.3|13646.4|13652.6|13648.2|13650.3|13644.9|435
1661464500000|2022-08-25 21:55:00|13651|13647.2|13651.3|13647.7|13653|13648.4|13650.3|13645.5|220
1661464800000|2022-08-25 22:00:00|13652.1|13648.2|13647.2|13645|13652.9|13648.3|13646.8|13643.8|791
1661465100000|2022-08-25 22:05:00|13647.6|13644.9|13646.9|13644.7|13647.7|13645.4|13646|13643.6|599
1661465400000|2022-08-25 22:10:00|13646.1|13644.5|13646.5|13644.2|13647.8|13646.1|13646|13643.6|600
1661465700000|2022-08-25 22:15:00|13647|13644.1|13646.7|13644.6|13647.1|13645.4|13646.3|13643.7|294
1661466000000|2022-08-25 22:20:00|13646.6|13644.7|13645.7|13644|13646.9|13645.3|13645.3|13643.1|270
1661466300000|2022-08-25 22:25:00|13645.4|13644.4|13644.9|13642.2|13646.1|13644.4|13643.6|13641.3|438
1661466600000|2022-08-25 22:30:00|13644.5|13642.7|13644.9|13642.9|13645.2|13643|13642.8|13641|551
1661466900000|2022-08-25 22:35:00|13644.7|13642.8|13645.2|13643.3|13646.1|13643.8|13643.9|13641.7|399
1661467200000|2022-08-25 22:40:00|13645.1|13643.4|13647.2|13645.5|13647.6|13645.9|13644.4|13642.6|488
1661467500000|2022-08-25 22:45:00|13647.1|13645.6|13647|13645.3|13648.3|13646.6|13645.7|13643.7|488
1661467800000|2022-08-25 22:50:00|13646.6|13645.6|13648.5|13647.5|13649|13647.5|13645.8|13644.5|365
1661468100000|2022-08-25 22:55:00|13648.8|13647.1|13652.2|13650.6|13654.3|13652.6|13647.9|13646.4|637
1661468400000|2022-08-25 23:00:00|13651.9|13650.9|13652|13651|13653.7|13651.8|13651.8|13649.1|480
1661468700000|2022-08-25 23:05:00|13652.1|13651.1|13656.4|13655.4|13656.8|13655.6|13652.1|13651.1|567
1661469000000|2022-08-25 23:10:00|13656.5|13655.5|13657.9|13656.9|13659|13658|13655|13653.4|670
1661469300000|2022-08-25 23:15:00|13658.5|13657.5|13660.6|13659|13661.5|13659.8|13658.3|13656.4|422
1661469600000|2022-08-25 23:20:00|13660.3|13659.3|13658.8|13657.8|13660.9|13659.3|13658.1|13656.8|678
1661469900000|2022-08-25 23:25:00|13658.7|13657.7|13658.6|13657.6|13659.6|13658.5|13657.7|13656.4|621
1661470200000|2022-08-25 23:30:00|13658.5|13657.5|13655.1|13654.1|13658.9|13657.8|13653.5|13652.1|702
1661470500000|2022-08-25 23:35:00|13654.9|13654.2|13657.6|13656.6|13657.8|13656.9|13654.9|13653.9|246
1661470800000|2022-08-25 23:40:00|13657.7|13656.7|13657.5|13656.5|13658.2|13657.3|13657.3|13656|203
1661471100000|2022-08-25 23:45:00|13657.9|13657.2|13662.3|13661.3|13662.4|13661.4|13657.4|13656.3|253
1661471400000|2022-08-25 23:50:00|13662.2|13661.2|13661|13660|13663.3|13662.2|13660.3|13659.3|412
1661471700000|2022-08-25 23:55:00|13660.8|13659.8|13657|13656|13660.8|13659.8|13656.9|13655.9|329
1661472000000|2022-08-26 00:00:00|13657.2|13656.2|13662.6|13661.6|13662.9|13661.9|13649.9|13648.9|744
1661472300000|2022-08-26 00:05:00|13662.5|13661.5|13669.1|13668.1|13669.9|13668.9|13662|13661|658
1661472600000|2022-08-26 00:10:00|13669|13668|13671.5|13670.5|13673.1|13672.1|13664.8|13663.9|776
1661472900000|2022-08-26 00:15:00|13671.6|13670.6|13667.7|13666.7|13671.6|13670.6|13665.4|13664.5|430
1661473200000|2022-08-26 00:20:00|13667.6|13666.6|13665.9|13664.9|13667.7|13666.7|13664.6|13663.6|501
1661473500000|2022-08-26 00:25:00|13666|13665|13670|13669|13671|13670|13666|13665|582
1661473800000|2022-08-26 00:30:00|13669.9|13668.9|13670.5|13669.5|13672|13671|13668.5|13667.5|708
1661474100000|2022-08-26 00:35:00|13670.4|13669.4|13668.6|13667.6|13671.4|13670.4|13668.4|13667.6|433
1661474400000|2022-08-26 00:40:00|13668.7|13667.7|13663.4|13662.4|13669|13668.2|13660.9|13660.1|524
1661474700000|2022-08-26 00:45:00|13663.9|13662.9|13663.9|13662.9|13668.4|13667.4|13662.9|13661.9|524
1661475000000|2022-08-26 00:50:00|13663.8|13662.8|13671.5|13669.8|13672.2|13671.2|13663.7|13662.5|808
1661475300000|2022-08-26 00:55:00|13671.4|13669.7|13669.4|13668.4|13675.2|13674.1|13669.2|13668.1|660
1661475600000|2022-08-26 01:00:00|13669.5|13668.5|13668.2|13667.2|13673.3|13672.3|13667.8|13667|466
1661475900000|2022-08-26 01:05:00|13668.3|13667.3|13666.2|13665.2|13668.8|13667.7|13664.6|13663.6|498
1661476200000|2022-08-26 01:10:00|13666|13665|13667.5|13666.5|13668.6|13667.4|13664.6|13663.6|528
1661476500000|2022-08-26 01:15:00|13667|13666|13666.3|13665.3|13667.2|13666.2|13664.4|13663.5|452
1661476800000|2022-08-26 01:20:00|13666.2|13665.2|13667.6|13666.6|13669.5|13668.6|13662|13660.7|530
1661477100000|2022-08-26 01:25:00|13667.7|13666.7|13666.1|13665.1|13669.3|13668.3|13663.1|13662.1|475
1661477400000|2022-08-26 01:30:00|13665.3|13664.6|13667.1|13666.1|13667.4|13666.4|13662.5|13661.5|593
1661477700000|2022-08-26 01:35:00|13667.2|13666.2|13672.3|13671.3|13673.2|13672.2|13665.8|13664.8|794
1661478000000|2022-08-26 01:40:00|13672.2|13671.5|13673.3|13672.3|13676.2|13675.2|13671.5|13670.5|535
1661478300000|2022-08-26 01:45:00|13673.2|13672.2|13672.8|13671.8|13675.4|13674.1|13672.1|13671.1|620
1661478600000|2022-08-26 01:50:00|13672.9|13671.9|13677|13676|13678.1|13677.2|13672.8|13671.7|714
1661478900000|2022-08-26 01:55:00|13677.1|13676.1|13676|13675|13678.7|13677.7|13674.9|13673.9|763
1661479200000|2022-08-26 02:00:00|13676.3|13675.6|13679|13678|13680|13679|13674.1|13673.1|647
1661479500000|2022-08-26 02:05:00|13679.1|13678.1|13674.9|13673.9|13679.3|13678.3|13674.1|13673.1|693
1661479800000|2022-08-26 02:10:00|13674.8|13673.8|13675.1|13674.1|13676.2|13675.2|13673.7|13672.8|388
1661480100000|2022-08-26 02:15:00|13674.5|13673.5|13678.2|13676.7|13679.1|13678.1|13674|13673|488
1661480400000|2022-08-26 02:20:00|13678|13677|13678.8|13677.8|13679.2|13678.2|13676.9|13675.9|399
1661480700000|2022-08-26 02:25:00|13678.7|13677.7|13676.9|13675.9|13678.9|13677.9|13675.9|13675.1|365
1661481000000|2022-08-26 02:30:00|13676.8|13675.8|13675.6|13674.6|13678.2|13677.3|13675.4|13674.5|321
1661481300000|2022-08-26 02:35:00|13675.1|13674.1|13675.7|13674.7|13677|13676|13674.9|13673.9|268
1661481600000|2022-08-26 02:40:00|13675.8|13674.8|13675.2|13674.2|13677.2|13676.4|13674.8|13674|314
1661481900000|2022-08-26 02:45:00|13675.1|13674.1|13675.9|13674.9|13676.2|13675.4|13674.9|13674|170
1661482200000|2022-08-26 02:50:00|13675.8|13675.1|13674|13673|13677.2|13676.4|13673.4|13672.6|398
1661482500000|2022-08-26 02:55:00|13674.1|13673.1|13672.8|13671.8|13674.4|13673.4|13672.6|13671.6|345
1661482800000|2022-08-26 03:00:00|13672.9|13671.9|13673.8|13672.8|13674.3|13673.3|13670.5|13669.5|347
1661483100000|2022-08-26 03:05:00|13673.9|13672.9|13671.1|13670.1|13673.9|13672.9|13670.6|13669.9|376
1661483400000|2022-08-26 03:10:00|13671|13670|13669.2|13668.2|13671.6|13670.7|13668.6|13667.6|297
1661483700000|2022-08-26 03:15:00|13669.1|13668.1|13669.5|13668.5|13671.4|13670.4|13668|13667.2|330
1661484000000|2022-08-26 03:20:00|13669.4|13668.4|13672.6|13671.6|13672.8|13671.8|13669.4|13668.4|312
1661484300000|2022-08-26 03:25:00|13672.7|13671.7|13674.1|13673.1|13674.9|13673.9|13672.3|13671.3|311
1661484600000|2022-08-26 03:30:00|13674.2|13673.2|13670.3|13669.3|13674.5|13673.5|13670|13669.1|424
1661484900000|2022-08-26 03:35:00|13669.8|13669.1|13668.1|13667.1|13670.5|13669.7|13666.4|13665.5|324
1661485200000|2022-08-26 03:40:00|13668.2|13667.2|13669.2|13668.2|13670.9|13669.9|13667.6|13666.6|284
1661485500000|2022-08-26 03:45:00|13669.3|13668.3|13670.8|13669.8|13671|13670.2|13668.3|13667.3|297
1661485800000|2022-08-26 03:50:00|13670.7|13669.7|13669.1|13668.1|13671.1|13670.1|13668.7|13667.7|216
1661486100000|2022-08-26 03:55:00|13669|13668|13666.3|13665.6|13669.1|13668.1|13666.1|13665.1|343
1661486400000|2022-08-26 04:00:00|13666.6|13665.5|13667.6|13666.6|13668.2|13667.2|13665.9|13664.9|412
1661486700000|2022-08-26 04:05:00|13667.7|13666.7|13669.3|13668.6|13670.1|13669.1|13667.2|13666.2|297
1661487000000|2022-08-26 04:10:00|13669.7|13668.3|13667.9|13666.9|13670|13669|13666.9|13665.9|278
1661487300000|2022-08-26 04:15:00|13667.8|13666.8|13669.7|13668.7|13671|13670|13667.3|13666.4|444
1661487600000|2022-08-26 04:20:00|13669.6|13668.6|13671.1|13670.1|13674.3|13673.3|13669.1|13668.1|439
1661487900000|2022-08-26 04:25:00|13671.2|13670.2|13671.4|13670.4|13671.7|13670.8|13670.1|13669.3|511
1661488200000|2022-08-26 04:30:00|13671.6|13670.6|13673|13672|13674|13673|13671.4|13670.6|400
1661488500000|2022-08-26 04:35:00|13672.9|13671.9|13674.1|13673.1|13675.2|13674.4|13672.8|13671.9|485
1661488800000|2022-08-26 04:40:00|13674|13673|13675.3|13674.3|13676.9|13675.9|13673.2|13672.5|499
1661489100000|2022-08-26 04:45:00|13675.4|13674.4|13679.4|13678.4|13679.5|13678.7|13674.8|13673.8|505
1661489400000|2022-08-26 04:50:00|13679.5|13678.5|13682.4|13681.4|13683.5|13682.6|13679.1|13678.4|446
1661489700000|2022-08-26 04:55:00|13682.5|13681.5|13684.3|13683.3|13684.4|13683.5|13681.4|13680.4|457
1661490000000|2022-08-26 05:00:00|13684.2|13683.2|13682.4|13681.4|13684.5|13683.8|13681.7|13680.8|340
1661490300000|2022-08-26 05:05:00|13682.5|13681.5|13680.7|13679.7|13684.3|13683.4|13680.5|13679.5|371
1661490600000|2022-08-26 05:10:00|13680.8|13679.8|13683.1|13682.4|13685.3|13684.6|13680.6|13679.6|593
1661490900000|2022-08-26 05:15:00|13683.3|13682.3|13682|13681|13685.6|13684.9|13680.9|13679.9|546
1661491200000|2022-08-26 05:20:00|13681.7|13680.7|13683.1|13682.1|13684.3|13683.4|13681|13680|462
1661491500000|2022-08-26 05:25:00|13682.9|13682.2|13683.1|13682.1|13685.5|13684.5|13681.6|13680.9|438
1661491800000|2022-08-26 05:30:00|13683|13682|13678.3|13677.3|13683.2|13682.2|13675.3|13674.4|601
1661492100000|2022-08-26 05:35:00|13678.4|13677.4|13681.2|13680.2|13682.3|13681.3|13676.2|13675.2|589
1661492400000|2022-08-26 05:40:00|13681.4|13680.4|13684|13683.3|13684.5|13683.5|13680.3|13679.3|395
1661492700000|2022-08-26 05:45:00|13684.3|13683.4|13686.7|13685.7|13688.9|13687.9|13684.3|13683.4|507
1661493000000|2022-08-26 05:50:00|13686.8|13685.8|13687.2|13686.5|13688.1|13687.1|13685.1|13684.3|554
1661493300000|2022-08-26 05:55:00|13687.6|13686.9|13687.4|13686.4|13689.5|13688.7|13686.5|13685.5|531
1661493600000|2022-08-26 06:00:00|13687.3|13686.3|13689.7|13688.7|13691.9|13690.9|13687.3|13686.3|783
1661493900000|2022-08-26 06:05:00|13689.6|13688.6|13686.5|13685.5|13690.3|13689.3|13686|13685|580
1661494200000|2022-08-26 06:10:00|13686.4|13685.4|13687.9|13686.9|13689.1|13688.1|13684.1|13683.4|596
1661494500000|2022-08-26 06:15:00|13687.5|13686.8|13693.8|13692.8|13697.7|13696.7|13686.1|13685.1|673
1661494800000|2022-08-26 06:20:00|13693.7|13692.7|13695.5|13694.5|13695.7|13694.9|13691.4|13690.6|488
1661495100000|2022-08-26 06:25:00|13695.4|13694.4|13692.7|13691.7|13696.2|13695.5|13692.4|13691.6|544
1661495400000|2022-08-26 06:30:00|13692.8|13692.1|13696.4|13695.4|13696.6|13695.8|13692.6|13691.9|605
1661495700000|2022-08-26 06:35:00|13696.3|13695.3|13699.3|13698.6|13701.1|13700.3|13696.3|13695.3|691
1661496000000|2022-08-26 06:40:00|13699.1|13698.4|13697.7|13696.7|13700.4|13699.7|13695.6|13694.8|613
1661496300000|2022-08-26 06:45:00|13697.8|13696.8|13697.4|13696.4|13703.6|13702.7|13697.1|13696.2|625
1661496600000|2022-08-26 06:50:00|13697.6|13696.9|13705.1|13704.1|13707|13706|13697.6|13696.9|771
1661496900000|2022-08-26 06:55:00|13705|13704|13703.4|13702.4|13708.7|13707.7|13703.4|13702.4|755
1661497200000|2022-08-26 07:00:00|13703.2|13702.2|13699.5|13698.5|13708.2|13707.3|13699.4|13698.4|994
1661497500000|2022-08-26 07:05:00|13699.4|13698.7|13696.9|13695.9|13704.5|13703.5|13696|13695|794
1661497800000|2022-08-26 07:10:00|13697|13696|13700.6|13699|13702|13701|13696.3|13695.3|686
1661498100000|2022-08-26 07:15:00|13700.5|13698.9|13711.4|13710.4|13712.4|13711.5|13699.8|13698.8|795
1661498400000|2022-08-26 07:20:00|13711.3|13710.3|13708.3|13707.3|13713.2|13712.2|13706.2|13705.3|798
1661498700000|2022-08-26 07:25:00|13708.4|13707.4|13702.8|13701.8|13711.5|13710.5|13701.6|13700.6|821
1661499000000|2022-08-26 07:30:00|13702.9|13701.9|13703.2|13702.2|13708.2|13707.2|13701.4|13700.4|749
1661499300000|2022-08-26 07:35:00|13703.1|13702.1|13707.5|13706.5|13709|13708.3|13703.1|13702.1|775
1661499600000|2022-08-26 07:40:00|13707.4|13706.4|13706.6|13705.6|13708.6|13707.6|13704.5|13703.6|639
1661499900000|2022-08-26 07:45:00|13706.5|13705.5|13703.5|13702.8|13708.5|13707.6|13703.4|13702.6|591
1661500200000|2022-08-26 07:50:00|13703.6|13702.6|13701.8|13700.8|13704.9|13704.2|13701|13700.1|576
1661500500000|2022-08-26 07:55:00|13701.7|13701.1|13703|13702|13704.9|13703.9|13700.9|13700|702
1661500800000|2022-08-26 08:00:00|13703.3|13701.8|13700|13699|13705.2|13704.3|13698.1|13697.4|814
1661501100000|2022-08-26 08:05:00|13699.9|13698.9|13700.4|13699.7|13704.7|13703.8|13699|13698|771
1661501400000|2022-08-26 08:10:00|13700.5|13699.5|13697.7|13696.7|13700.7|13700|13695.4|13694.5|799
1661501700000|2022-08-26 08:15:00|13697.8|13696.8|13698.1|13697.1|13698.3|13697.5|13694.9|13694|649
1661502000000|2022-08-26 08:20:00|13698.2|13697.2|13700.8|13699.8|13700.8|13699.9|13695.2|13694.2|607
1661502300000|2022-08-26 08:25:00|13700.5|13699.9|13698.3|13697.3|13703.8|13703|13696.4|13695.7|664
1661502600000|2022-08-26 08:30:00|13698.2|13697.2|13699|13698|13701.6|13700.7|13698.1|13697.1|635
1661502900000|2022-08-26 08:35:00|13698.9|13697.9|13698.6|13697.9|13703.2|13702.2|13698.1|13697.1|647
1661503200000|2022-08-26 08:40:00|13698.7|13698|13697.8|13697.1|13699.9|13699.1|13697.1|13696.3|688
1661503500000|2022-08-26 08:45:00|13697.7|13697|13693.4|13692.4|13698.6|13697.6|13690.7|13689.9|788
1661503800000|2022-08-26 08:50:00|13693.3|13692.3|13689.6|13688.6|13694.4|13693.4|13687.6|13686.9|645
1661504100000|2022-08-26 08:55:00|13689.9|13688.9|13691.9|13691.2|13694.9|13694.2|13689.7|13688.7|600
1661504400000|2022-08-26 09:00:00|13691.8|13691.1|13695.2|13694.2|13696.3|13695.4|13691.6|13690.6|723
1661504700000|2022-08-26 09:05:00|13695.3|13694.3|13689.5|13688.5|13696.3|13695.5|13689|13688.1|779
1661505000000|2022-08-26 09:10:00|13689.4|13688.4|13690.9|13689.9|13693.8|13692.8|13688.2|13687.2|617
1661505300000|2022-08-26 09:15:00|13690.7|13689.7|13687.8|13687.1|13690.7|13689.7|13685.6|13684.8|594
1661505600000|2022-08-26 09:20:00|13687.7|13687|13686|13685.3|13688.5|13687.6|13685.7|13684.8|563
1661505900000|2022-08-26 09:25:00|13685.9|13685.2|13682.5|13681.8|13689.6|13688.7|13682.5|13681.6|731
1661506200000|2022-08-26 09:30:00|13682.6|13681.9|13685.4|13684.4|13687.9|13686.9|13681.5|13680.6|645
1661506500000|2022-08-26 09:35:00|13685.6|13684.6|13690.4|13689.7|13690.7|13689.9|13683.4|13682.4|680
1661506800000|2022-08-26 09:40:00|13690.3|13689.6|13686.9|13685.9|13690.6|13689.7|13685.8|13684.9|602
1661507100000|2022-08-26 09:45:00|13687|13686|13689.9|13688.9|13692.8|13692|13686.7|13685.9|613
1661507400000|2022-08-26 09:50:00|13690|13689|13689.8|13688.8|13691.1|13690.4|13687.8|13686.9|487
1661507700000|2022-08-26 09:55:00|13690|13689.1|13688.7|13687.7|13690.1|13689.3|13687|13686.2|530
1661508000000|2022-08-26 10:00:00|13688.5|13687.8|13687.7|13686.7|13690.7|13689.7|13686.9|13686.2|531
1661508300000|2022-08-26 10:05:00|13687.6|13686.9|13692.6|13691.6|13693.7|13692.9|13687.1|13686.4|519
1661508600000|2022-08-26 10:10:00|13692.5|13691.8|13692.3|13691.6|13695|13694.3|13692.3|13691.4|536
1661508900000|2022-08-26 10:15:00|13692.2|13691.5|13691.7|13691|13692.6|13691.9|13690.3|13689.2|638
1661509200000|2022-08-26 10:20:00|13691.6|13690.9|13693|13692.3|13695|13694.3|13690.7|13690|629
1661509500000|2022-08-26 10:25:00|13693.1|13692.4|13692.1|13691.4|13695.3|13694.5|13690.9|13690|573
1661509800000|2022-08-26 10:30:00|13692.2|13691.5|13693.8|13693.1|13695.4|13694.4|13690.9|13690.2|525
1661510100000|2022-08-26 10:35:00|13693.7|13693|13690.9|13689.9|13693.9|13693.2|13690.3|13689.4|599
1661510400000|2022-08-26 10:40:00|13690.8|13689.8|13690.3|13689.6|13692.5|13691.7|13688.4|13687.6|651
1661510700000|2022-08-26 10:45:00|13690.4|13689.7|13690.3|13689.3|13692|13691.1|13688.6|13687.7|635
1661511000000|2022-08-26 10:50:00|13690.1|13689.4|13692.6|13691.6|13692.6|13691.6|13689.9|13689.2|532
1661511300000|2022-08-26 10:55:00|13692.5|13691.5|13691.3|13690.6|13693.5|13692.6|13690.4|13689.4|514
1661511600000|2022-08-26 11:00:00|13691.2|13690.5|13693.1|13692.4|13694.5|13693.6|13690.6|13689.9|534
1661511900000|2022-08-26 11:05:00|13693.2|13692.5|13692.6|13691.6|13694.3|13693.6|13690.8|13690.1|455
1661512200000|2022-08-26 11:10:00|13692.7|13691.7|13694.7|13693.7|13697.8|13697|13691.6|13690.7|536
1661512500000|2022-08-26 11:15:00|13694.6|13693.6|13690.6|13689.6|13696.2|13695.2|13690.4|13689.5|681
1661512800000|2022-08-26 11:20:00|13690.7|13689.7|13688.9|13687.9|13690.7|13689.7|13687.4|13686.5|497
1661513100000|2022-08-26 11:25:00|13689|13688|13688|13687.3|13691.6|13690.8|13687.7|13686.8|600
1661513400000|2022-08-26 11:30:00|13687.9|13687.2|13695|13694|13695.7|13694.7|13687.9|13687.2|600
1661513700000|2022-08-26 11:35:00|13694.9|13693.9|13695.3|13694.3|13696.6|13695.9|13693.9|13693|691
1661514000000|2022-08-26 11:40:00|13695.4|13694.7|13698|13697.3|13698.1|13697.3|13695|13694.2|530
1661514300000|2022-08-26 11:45:00|13697.9|13697.2|13703.5|13702.8|13703.7|13703|13697.8|13697.1|548
1661514600000|2022-08-26 11:50:00|13703.4|13702.7|13702.6|13701.9|13704.6|13703.9|13701.7|13700.8|597
1661514900000|2022-08-26 11:55:00|13702.5|13701.8|13698.3|13697.3|13703.2|13702.5|13698|13697|670
1661515200000|2022-08-26 12:00:00|13698.4|13697.4|13701.1|13700.4|13702.8|13701.9|13696|13695.1|715
1661515500000|2022-08-26 12:05:00|13701|13700.3|13698.8|13697.8|13701.1|13700.3|13698.3|13697.4|650
1661515800000|2022-08-26 12:10:00|13698.9|13697.9|13693.1|13692.4|13698.9|13697.9|13691.7|13690.7|638
1661516100000|2022-08-26 12:15:00|13693|13692.3|13693.2|13692.5|13695.1|13694.4|13690.2|13689.5|640
1661516400000|2022-08-26 12:20:00|13693.3|13692.6|13693.7|13693|13698.9|13698.1|13693.2|13692.3|698
1661516700000|2022-08-26 12:25:00|13693.5|13692.7|13698.3|13696.3|13699.6|13698.2|13691.1|13690.4|691
1661517000000|2022-08-26 12:30:00|13698.2|13696.2|13670.7|13669.7|13699.2|13697.2|13651.4|13649.2|2419
1661517300000|2022-08-26 12:35:00|13671.1|13669.5|13666.8|13665.8|13678.6|13677.6|13664.2|13663.2|1480
1661517600000|2022-08-26 12:40:00|13666.7|13665.7|13681.2|13680.2|13686.3|13685.3|13664.3|13663.3|1352
1661517900000|2022-08-26 12:45:00|13681.1|13680.1|13669.2|13668.2|13684|13683.3|13669.1|13668.1|1233
1661518200000|2022-08-26 12:50:00|13668.9|13667.9|13674.2|13673.2|13679|13678|13666.3|13665.3|1087
1661518500000|2022-08-26 12:55:00|13673.9|13672.9|13668.4|13667.4|13675|13674|13664.8|13663.8|1117
1661518800000|2022-08-26 13:00:00|13668.6|13667.6|13670.9|13669.9|13673.1|13672.2|13661.3|13660.6|1276
1661519100000|2022-08-26 13:05:00|13670.8|13669.8|13663.3|13662.3|13672.5|13671.5|13660.5|13659.6|1229
1661519400000|2022-08-26 13:10:00|13663.2|13662.2|13650|13649|13663.4|13662.4|13646.2|13645.3|1291
1661519700000|2022-08-26 13:15:00|13650.3|13649.3|13651.8|13650.8|13654.9|13653.9|13645.4|13644.6|1166
1661520000000|2022-08-26 13:20:00|13651.7|13650.7|13652.8|13652.1|13658.3|13657.3|13647.9|13647|1036
1661520300000|2022-08-26 13:25:00|13653.1|13651.9|13664.3|13663.3|13669.9|13668.9|13650.8|13649.8|1726
1661520600000|2022-08-26 13:30:00|13664.4|13663.4|13669.4|13668.4|13679.9|13678.9|13660|13659|1469
1661520900000|2022-08-26 13:35:00|13669.3|13668.3|13674.2|13673.2|13677.7|13676.8|13666.6|13665.6|1342
1661521200000|2022-08-26 13:40:00|13674.3|13673.3|13669.3|13668.3|13676.6|13675.6|13666.8|13665.8|1279
1661521500000|2022-08-26 13:45:00|13669.2|13668.5|13673|13672|13673.1|13672.1|13664.2|13663.2|1237
1661521800000|2022-08-26 13:50:00|13673.3|13672.3|13668.9|13667.9|13678.5|13677.5|13667.7|13666.7|1187
1661522100000|2022-08-26 13:55:00|13668.6|13667.6|13671.7|13666.5|13676.5|13675.5|13666.5|13665.3|1274
1661522400000|2022-08-26 14:00:00|13671.3|13668.4|13727.3|13725.5|13733.1|13731.5|13663.6|13657.8|2374
1661522700000|2022-08-26 14:05:00|13727.2|13726|13674.9|13673|13735.3|13734|13674.5|13672.5|2302
1661523000000|2022-08-26 14:10:00|13674.3|13672.4|13662.4|13660.8|13674.8|13673.1|13622.4|13621.7|2530
1661523300000|2022-08-26 14:15:00|13662.3|13660.7|13683.8|13682.2|13688.9|13687.3|13653.1|13651.1|2291
1661523600000|2022-08-26 14:20:00|13683.4|13682.4|13697.3|13696.3|13711.6|13710.2|13681.6|13680|2362
1661523900000|2022-08-26 14:25:00|13697.5|13695.8|13716.3|13714.8|13727.3|13726.3|13697.2|13695.6|2214
1661524200000|2022-08-26 14:30:00|13716.5|13714.9|13703.8|13702.2|13724.7|13723.3|13701.5|13700.4|2162
1661524500000|2022-08-26 14:35:00|13703.7|13702.7|13720.8|13719.3|13722.1|13720.7|13699.2|13697.6|1630
1661524800000|2022-08-26 14:40:00|13721|13719.4|13720.5|13719.5|13724.9|13723.8|13712.3|13711.3|1528
1661525100000|2022-08-26 14:45:00|13720.3|13719.3|13705.9|13704.3|13721.3|13720.3|13695.6|13693.9|1895
1661525400000|2022-08-26 14:50:00|13706.2|13704.7|13724.4|13723.4|13728.2|13727.2|13706|13704.4|1727
1661525700000|2022-08-26 14:55:00|13724.7|13723.2|13730.6|13729.6|13732|13730.4|13718.6|13717.6|1692
1661526000000|2022-08-26 15:00:00|13730.5|13729.5|13715.1|13714.1|13730.5|13729.8|13713.2|13712.1|1467
1661526300000|2022-08-26 15:05:00|13715|13714|13717.1|13716.1|13725|13723.6|13713.6|13712.6|1139
1661526600000|2022-08-26 15:10:00|13716.9|13715.9|13721.6|13720.6|13725|13724|13716.7|13715.8|1186
1661526900000|2022-08-26 15:15:00|13721.5|13720.5|13724.9|13723.9|13729.9|13728.9|13717.7|13716.7|1160
1661527200000|2022-08-26 15:20:00|13725|13724|13735|13734|13746.3|13745|13724.9|13723.9|1410
1661527500000|2022-08-26 15:25:00|13734.9|13733.9|13723.4|13722.4|13737.5|13736.5|13723.3|13722.3|1027
1661527800000|2022-08-26 15:30:00|13723.3|13722.3|13725.6|13724.6|13728.8|13727.8|13718.6|13717.4|1280
1661528100000|2022-08-26 15:35:00|13725.8|13724.8|13713.8|13712.8|13727.8|13726.8|13712.8|13711.8|1092
1661528400000|2022-08-26 15:40:00|13713.9|13712.9|13705.7|13705|13713.9|13712.9|13702.3|13701.3|1031
1661528700000|2022-08-26 15:45:00|13705.5|13704.8|13706.4|13705.4|13707.5|13706.5|13697.4|13696.3|1078
1661529000000|2022-08-26 15:50:00|13706.3|13705.3|13699.9|13698.9|13708.6|13707.6|13690.9|13689.8|1068
1661529300000|2022-08-26 15:55:00|13699.5|13698.5|13707.9|13706.9|13708.1|13707.3|13698.6|13697.6|926
1661529600000|2022-08-26 16:00:00|13707.6|13707|13709.9|13708.9|13713.4|13712.4|13704.3|13703.3|939
1661529900000|2022-08-26 16:05:00|13710|13709|13714.2|13712.6|13717.3|13716|13708.4|13707.1|1039
1661530200000|2022-08-26 16:10:00|13713.4|13712.4|13706.6|13705.6|13713.9|13712.6|13705.6|13704.6|713
1661530500000|2022-08-26 16:15:00|13706.7|13705.7|13712.5|13711.8|13715.1|13714.1|13705.2|13704.2|654
1661530800000|2022-08-26 16:20:00|13712.8|13711.7|13712.6|13711.6|13715.4|13714.4|13707.5|13706.3|733
1661531100000|2022-08-26 16:25:00|13712.4|13711.4|13719.3|13718.3|13719.4|13718.4|13711.2|13710.5|790
1661531400000|2022-08-26 16:30:00|13719.1|13718.4|13719.7|13718.7|13723.7|13722.7|13715.6|13714.8|739
1661531700000|2022-08-26 16:35:00|13719.8|13718.8|13727.6|13726.6|13730.5|13729.4|13719.5|13718.6|952
1661532000000|2022-08-26 16:40:00|13727.7|13726.7|13735.2|13734.2|13735.3|13734.3|13727.1|13726.3|710
1661532300000|2022-08-26 16:45:00|13735.4|13734.4|13726.9|13725.9|13737.1|13736.1|13723.3|13722.4|727
1661532600000|2022-08-26 16:50:00|13727|13726|13732.3|13731.3|13733.8|13732.8|13726.4|13725.4|791
1661532900000|2022-08-26 16:55:00|13732.4|13731.4|13733.9|13732.9|13737.5|13736.5|13730.4|13729.4|718
1661533200000|2022-08-26 17:00:00|13733.8|13732.8|13735.3|13734.3|13735.7|13734.7|13730.8|13729.8|624
1661533500000|2022-08-26 17:05:00|13735.4|13734.4|13741|13740|13742|13741|13734.8|13733.8|577
1661533800000|2022-08-26 17:10:00|13741.1|13740.1|13743.7|13742.7|13746.3|13745.5|13739.5|13738.5|699
1661534100000|2022-08-26 17:15:00|13743.8|13742.8|13745.4|13744.7|13745.7|13744.8|13738.8|13737.9|744
1661534400000|2022-08-26 17:20:00|13745.3|13744.6|13739.3|13738.3|13745.9|13745.2|13739|13738|612
1661534700000|2022-08-26 17:25:00|13739.1|13738.4|13739.6|13738.6|13742.8|13741.8|13738.9|13737.9|617
1661535000000|2022-08-26 17:30:00|13739.9|13738.9|13737.7|13737|13741.8|13740.8|13737.3|13736.5|609
1661535300000|2022-08-26 17:35:00|13737.8|13737.1|13735.3|13734.3|13738.2|13737.3|13734.5|13733.3|639
1661535600000|2022-08-26 17:40:00|13735.2|13734.2|13733.8|13732.8|13736.7|13735.9|13733.3|13732.5|398
1661535900000|2022-08-26 17:45:00|13733.7|13732.7|13731.8|13730.8|13734.1|13733.1|13730.1|13729.2|497
1661536200000|2022-08-26 17:50:00|13732.2|13731.2|13731.1|13730.1|13732.2|13731.5|13729.4|13728.5|363
1661536500000|2022-08-26 17:55:00|13730.9|13730.2|13734.3|13733.3|13734.9|13734|13730.8|13730|360
1661536800000|2022-08-26 18:00:00|13734.5|13733.5|13730.2|13729.2|13734.5|13733.5|13730|13729.1|304
1661537100000|2022-08-26 18:05:00|13730.1|13729.1|13735.6|13734.9|13736.7|13735.7|13730.1|13729.1|437
1661537400000|2022-08-26 18:10:00|13735.5|13734.8|13732.9|13731.9|13735.7|13734.9|13730|13729|545
1661537700000|2022-08-26 18:15:00|13733|13732|13741.4|13740.4|13742.1|13741.1|13732.1|13731.4|575
1661538000000|2022-08-26 18:20:00|13741.3|13740.3|13739.2|13738.2|13741.4|13740.5|13737.3|13736.3|538
1661538300000|2022-08-26 18:25:00|13739|13738.3|13738.7|13737.7|13741.7|13741|13738.3|13737.5|444
1661538600000|2022-08-26 18:30:00|13738.8|13738.1|13741.1|13740.1|13742.8|13741.7|13738.1|13737|551
1661538900000|2022-08-26 18:35:00|13741|13740|13736.8|13735.8|13741.7|13740.4|13736.4|13735.3|579
1661539200000|2022-08-26 18:40:00|13736.9|13735.9|13734.4|13733.7|13737|13735.9|13732|13731.2|518
1661539500000|2022-08-26 18:45:00|13734.3|13733.6|13733.4|13732.7|13737.1|13735.6|13733.1|13731.9|473
1661539800000|2022-08-26 18:50:00|13733.6|13732.6|13736.4|13735.4|13737.5|13736.5|13733.4|13732.5|398
1661540100000|2022-08-26 18:55:00|13736.5|13735.5|13739.2|13738.2|13740.3|13739.3|13734.6|13733.6|465
1661540400000|2022-08-26 19:00:00|13738.9|13737.9|13742.3|13741.3|13742.4|13741.6|13737.5|13736.1|633
1661540700000|2022-08-26 19:05:00|13742.4|13741.4|13738.6|13737.6|13742.5|13741.5|13738.3|13737.3|413
1661541000000|2022-08-26 19:10:00|13738.4|13737.4|13737.4|13736.4|13739.9|13739.1|13736.8|13735.5|407
1661541300000|2022-08-26 19:15:00|13737.3|13736.3|13745|13744|13745.5|13744.1|13737.2|13735.9|699
1661541600000|2022-08-26 19:20:00|13745.1|13744.1|13744.4|13743.4|13746.1|13745.1|13744.1|13742.8|494
1661541900000|2022-08-26 19:25:00|13744.3|13743.3|13746|13745|13746.5|13745.8|13744.2|13743.2|299
1661542200000|2022-08-26 19:30:00|13746.1|13745.1|13744.3|13743.3|13746.5|13745.5|13741.7|13740.7|467
1661542500000|2022-08-26 19:35:00|13744.2|13743.2|13744.3|13743.3|13748.2|13747|13744.1|13743.1|481
1661542800000|2022-08-26 19:40:00|13744.2|13743.2|13745.3|13744.3|13746.9|13745.9|13743.2|13742.2|381
1661543100000|2022-08-26 19:45:00|13745.9|13744.9|13746.9|13745.9|13749|13748.1|13745|13743.8|519
1661543400000|2022-08-26 19:50:00|13746.8|13745.8|13747|13746|13749.4|13748.2|13745.5|13744.5|471
1661543700000|2022-08-26 19:55:00|13746.9|13745.9|13745.8|13744.8|13747.8|13746.8|13744.1|13743.1|598
1661544000000|2022-08-26 20:00:00|13745.7|13744.7|13744.5|13742.6|13746.1|13744.7|13739.4|13737.7|883
1661544300000|2022-08-26 20:05:00|13744.6|13742.7|13745.9|13744.9|13747.3|13745.7|13743.8|13742.5|572
1661544600000|2022-08-26 20:10:00|13746.1|13744.5|13749|13748|13749.5|13748|13745.2|13743.8|748
1661544900000|2022-08-26 20:15:00|13749.3|13747.7|13750.6|13749.1|13750.9|13749.4|13748.6|13747.2|589
1661545200000|2022-08-26 20:20:00|13750.7|13749|13748.8|13747.8|13750.9|13749.4|13748.4|13746.9|472
1661545500000|2022-08-26 20:25:00|13749|13747.5|13747.2|13746.2|13749.7|13748.2|13747.2|13745.9|405
1661545800000|2022-08-26 20:30:00|13747.5|13746|13749.1|13747.5|13750.3|13748.8|13747|13745.4|443
1661546100000|2022-08-26 20:35:00|13749.2|13747.4|13750.4|13748.6|13750.6|13748.9|13748.2|13746.8|519
1661546400000|2022-08-26 20:40:00|13750.5|13748.5|13749.5|13747.5|13751.7|13750|13748.1|13746.5|583
1661546700000|2022-08-26 20:45:00|13749.6|13747.6|13753.5|13752.5|13754.8|13753|13749.6|13747.6|509
1661547000000|2022-08-26 20:50:00|13753.4|13752.4|13751.6|13750.6|13754.9|13753|13750.1|13748.1|265
1661547300000|2022-08-26 20:55:00|13753.3|13749.1|13753.3|13752.3|13755.8|13754|13751.1|13747.3|586
1661716800000|2022-08-28 20:00:00|13775.6|13767.3|13769.8|13764.9|13775.6|13767.3|13769.5|13764.6|7
1661717100000|2022-08-28 20:05:00|13770|13764.7|13769.8|13764.5|13770|13764.7|13769.8|13764.5|4
1661717400000|2022-08-28 20:10:00|13770|13764.7|13770|13764.7|13770|13764.7|13770|13764.7|1
1661717700000|2022-08-28 20:15:00|13769.8|13764.5|13769.8|13764.3|13770|13764.5|13769.8|13764.3|6
1661718300000|2022-08-28 20:25:00|13770|13764.2|13770|13764.2|13770|13764.2|13770|13764.2|1
1661718600000|2022-08-28 20:30:00|13769.8|13763.9|13769.8|13763.3|13769.8|13763.9|13769.8|13763.3|4
1661718900000|2022-08-28 20:35:00||13763.2||13763||13763.2||13763|3
1661719500000|2022-08-28 20:45:00|13771.1|13762.9|13772.4|13761.5|13773.1|13764.5|13766.4|13755.4|17
1661719800000|2022-08-28 20:50:00|13770.5|13764.4|13767.9|13757.8|13772.2|13764.6|13764.4|13754.4|46
1661720100000|2022-08-28 20:55:00|13767.8|13759.3|13771.3|13759.3|13771.3|13759.3|13767.4|13755.4|21
1661720400000|2022-08-28 21:00:00|13769.5|13758.1|13768.6|13762.6|13772.9|13763.5|13762.6|13753.7|95
1661720700000|2022-08-28 21:05:00|13769.4|13763.4|13769|13763|13769.7|13763.7|13767.1|13761.1|90
1661721000000|2022-08-28 21:10:00|13769.1|13763.1|13768.4|13762.5|13769.3|13763.3|13767.6|13762|93
1661721300000|2022-08-28 21:15:00|13768.7|13763.1|13769|13763|13770|13764|13767.6|13762|103
1661721600000|2022-08-28 21:20:00|13767.9|13762.9|13768.3|13762.9|13770.1|13764.1|13767.3|13762|109
1661721900000|2022-08-28 21:25:00|13768.1|13762.8|13767.6|13761.6|13769.5|13764.6|13765|13760.1|124
1661722200000|2022-08-28 21:30:00|13768.6|13762.6|13766.1|13760.6|13768.6|13762.6|13765.1|13759.9|152
1661722500000|2022-08-28 21:35:00|13766|13760.8|13764.7|13759.9|13766.4|13761.2|13763.7|13759.4|168
1661722800000|2022-08-28 21:40:00|13764.6|13760.1|13764.1|13760.8|13765.2|13761.2|13763.4|13758.9|172
1661723100000|2022-08-28 21:45:00|13763.9|13760.3|13758.2|13752.2|13765|13761|13747.1|13741.1|246
1661723400000|2022-08-28 21:50:00|13758.3|13752.3|13761.2|13756.7|13762.3|13756.8|13756.2|13750.2|194
1661723700000|2022-08-28 21:55:00|13761.1|13755.3|13765.3|13759.3|13769.2|13763.2|13761|13755.2|198
1661724000000|2022-08-28 22:00:00|13766|13760|13784.9|13778.9|13785.2|13781.3|13765.5|13759.5|1194
1661724300000|2022-08-28 22:05:00|13784.8|13778.8|13783.8|13780.1|13788|13782.8|13778.1|13772.1|951
1661724600000|2022-08-28 22:10:00|13784.2|13780|13786.7|13783|13787.6|13785|13783.5|13779.6|1322
1661724900000|2022-08-28 22:15:00|13786.5|13783.1|13790|13786.8|13792.3|13789.6|13785.6|13781.7|1493
1661725200000|2022-08-28 22:20:00|13789.9|13786.9|13785.4|13783|13791.4|13788.1|13784.5|13781|703
1661725500000|2022-08-28 22:25:00|13785.7|13783.2|13791.6|13788.2|13792.1|13789.4|13785|13782|1011
1661725800000|2022-08-28 22:30:00|13791.2|13788.6|13786.2|13782.8|13791.4|13788.9|13784.2|13781.4|949
1661726100000|2022-08-28 22:35:00|13785.9|13783.1|13787.2|13783.7|13788|13784.8|13784.2|13781.1|677
1661726400000|2022-08-28 22:40:00|13787.3|13783.9|13785.8|13784.1|13788.2|13786.3|13783.7|13779.9|592
1661726700000|2022-08-28 22:45:00|13785.9|13783.5|13787.6|13785.3|13790.3|13786.6|13785.9|13782.9|595
1661727000000|2022-08-28 22:50:00|13787.5|13784.6|13789|13786.3|13789.8|13786.4|13785|13781.3|631
1661727300000|2022-08-28 22:55:00|13789.1|13786.9|13789.1|13786.9|13791.3|13788.1|13788.2|13785.8|797
1661727600000|2022-08-28 23:00:00|13789.2|13786.8|13795.8|13793.9|13796|13794|13781.9|13780.4|1210
1661727900000|2022-08-28 23:05:00|13795.7|13794|13795.6|13794.6|13796|13794.7|13791.4|13790.3|1239
1661728200000|2022-08-28 23:10:00|13795.5|13794.5|13799.6|13797.8|13799.9|13798.4|13795.4|13794.1|1296
1661728500000|2022-08-28 23:15:00|13799.7|13798.2|13800.3|13798.6|13800.7|13799.3|13798.7|13797|1154
1661728800000|2022-08-28 23:20:00|13800.2|13798.5|13808.6|13807.6|13815.4|13813.7|13799.3|13797.7|1554
1661729100000|2022-08-28 23:25:00|13808.9|13807.9|13808.9|13807.2|13814.1|13812.6|13806.4|13805.2|1220
1661729400000|2022-08-28 23:30:00|13809.1|13808.1|13814.3|13813.3|13816|13814.5|13804.3|13803.2|1220
1661729700000|2022-08-28 23:35:00|13813.9|13812.6|13816.6|13815.6|13822.2|13820.8|13813.2|13811.9|892
1661730000000|2022-08-28 23:40:00|13816.9|13815.3|13819.6|13818.6|13820.2|13818.9|13814.1|13813.3|671
1661730300000|2022-08-28 23:45:00|13819.7|13818.7|13813.4|13812.4|13819.9|13818.7|13810.9|13809.6|550
1661730600000|2022-08-28 23:50:00|13813.7|13812.7|13815.5|13814.5|13817.5|13816.3|13813.6|13812.3|916
1661730900000|2022-08-28 23:55:00|13815.4|13814.4|13817.2|13815.6|13818.2|13817.2|13815.1|13813.8|842
1661731200000|2022-08-29 00:00:00|13816.9|13815.5|13819.8|13818.8|13823.6|13822.6|13808.9|13807.8|1445
1661731500000|2022-08-29 00:05:00|13819.7|13818.7|13834.4|13832.9|13835.3|13834.3|13817.9|13816.8|1458
1661731800000|2022-08-29 00:10:00|13834.2|13833.2|13832|13831|13836.6|13835.6|13828|13827|957
1661732100000|2022-08-29 00:15:00|13831.8|13830.8|13825.7|13824.1|13832.1|13831|13823.8|13822.6|1271
1661732400000|2022-08-29 00:20:00|13826|13824|13827.1|13826.1|13829.2|13828|13823.7|13822.4|1034
1661732700000|2022-08-29 00:25:00|13827.2|13826.2|13825|13824|13832.4|13831.4|13823.8|13822.9|749
1661733000000|2022-08-29 00:30:00|13824.9|13823.9|13829.4|13827.8|13831.4|13830.1|13821.7|13820.4|1226
1661733300000|2022-08-29 00:35:00|13829.1|13828.1|13829.8|13828.8|13831.6|13830.6|13827.1|13825.9|1047
1661733600000|2022-08-29 00:40:00|13830.3|13829.3|13837|13836|13837.2|13836|13830.2|13829.2|976
1661733900000|2022-08-29 00:45:00|13837.1|13836.1|13833.8|13832.3|13838.9|13837.9|13832.7|13831.7|814
1661734200000|2022-08-29 00:50:00|13833.6|13832.6|13831|13829.3|13838.8|13837.6|13828.3|13827.1|1040
1661734500000|2022-08-29 00:55:00|13831.1|13829.5|13838.7|13837.7|13840.3|13839.3|13828.9|13827.2|1076
1661734800000|2022-08-29 01:00:00|13838.5|13837.5|13836.3|13835.3|13841.9|13840.6|13834.1|13833.1|789
1661735100000|2022-08-29 01:05:00|13836.6|13835|13827|13826|13837|13835.5|13827|13826|765
1661735400000|2022-08-29 01:10:00|13826.7|13825.7|13830.5|13829.5|13831.3|13830.1|13825.7|13824.7|770
1661735700000|2022-08-29 01:15:00|13830.4|13829.4|13833.1|13832.1|13833.3|13832.3|13829.5|13828.3|694
1661736000000|2022-08-29 01:20:00|13832.9|13831.9|13844.2|13843.2|13845.3|13844|13831.8|13830.7|687
1661736300000|2022-08-29 01:25:00|13844.1|13843.1|13841.8|13840.8|13848.1|13847.1|13840.8|13839.8|1065
1661736600000|2022-08-29 01:30:00|13842.5|13841.5|13849.2|13848.2|13849.8|13848.7|13842.5|13841.5|1204
1661736900000|2022-08-29 01:35:00|13849.3|13848.3|13855.7|13854.7|13859.7|13858.7|13846.8|13845.8|1015
1661737200000|2022-08-29 01:40:00|13855.4|13854.4|13847.4|13846.4|13857.7|13856.7|13845.3|13844.3|944
1661737500000|2022-08-29 01:45:00|13847.2|13846.2|13849.2|13848.5|13856.1|13855.1|13847.2|13846.2|820
1661737800000|2022-08-29 01:50:00|13849.3|13848.6|13852.5|13851.5|13853.5|13852.5|13846.6|13845.6|797
1661738100000|2022-08-29 01:55:00|13852.6|13851.6|13851.9|13850.9|13855.2|13854.2|13849|13848|777
1661738400000|2022-08-29 02:00:00|13851.8|13850.8|13855.8|13854.8|13857.3|13856.3|13851.7|13850.7|676
1661738700000|2022-08-29 02:05:00|13855.7|13854.7|13859.3|13858.3|13861.5|13860.5|13852.8|13852.1|687
1661739000000|2022-08-29 02:10:00|13859.2|13858.2|13860.5|13859.5|13866.6|13865.6|13857.8|13856.8|778
1661739300000|2022-08-29 02:15:00|13860.4|13859.4|13854.6|13853.6|13861.1|13860.4|13854.3|13853.3|488
1661739600000|2022-08-29 02:20:00|13854.7|13853.7|13852.9|13851.9|13857.3|13856.1|13852.2|13851.2|667
1661739900000|2022-08-29 02:25:00|13852.7|13851.7|13851.5|13850.5|13855.1|13854.2|13850.7|13849.7|507
1661740200000|2022-08-29 02:30:00|13851.4|13850.4|13849|13848|13853.5|13852.4|13848.5|13847.5|510
1661740500000|2022-08-29 02:35:00|13848.6|13847.6|13848.2|13847.2|13849.7|13848.7|13845.1|13844.1|570
1661740800000|2022-08-29 02:40:00|13848.3|13847.3|13853.6|13852.6|13854.5|13853.5|13846.8|13845.9|478
1661741100000|2022-08-29 02:45:00|13853.7|13852.7|13851.7|13850.1|13853.8|13852.8|13848.3|13847.5|581
1661741400000|2022-08-29 02:50:00|13851.2|13850.2|13845.6|13844.6|13851.6|13850.8|13843.8|13842.8|699
1661741700000|2022-08-29 02:55:00|13846.3|13845.3|13846.7|13845.7|13847.4|13846.4|13838.8|13837.1|725
1661742000000|2022-08-29 03:00:00|13846.8|13845.8|13846.5|13845.5|13848.6|13847.4|13845.1|13843.9|662
1661742300000|2022-08-29 03:05:00|13846.6|13845.6|13848.6|13847.6|13849.1|13848.1|13846.1|13845.1|658
1661742600000|2022-08-29 03:10:00|13848.7|13847.7|13849.3|13848.3|13850.2|13849.4|13846.2|13845.2|524
1661742900000|2022-08-29 03:15:00|13849.2|13848.2|13849.6|13848.6|13850.4|13849.4|13849.1|13848.1|520
1661743200000|2022-08-29 03:20:00|13849.7|13848.7|13849.4|13848.4|13850.3|13849.4|13848.2|13847.3|395
1661743500000|2022-08-29 03:25:00|13849.5|13848.5|13853.1|13852.4|13853.3|13852.4|13848.6|13847.8|367
1661743800000|2022-08-29 03:30:00|13853.2|13852.2|13853.1|13852.1|13853.3|13852.3|13850.3|13849.3|467
1661744100000|2022-08-29 03:35:00|13853.2|13852.2|13855.1|13854.1|13855.2|13854.3|13852.8|13852|309
1661744400000|2022-08-29 03:40:00|13855|13854|13856.9|13855.9|13858.8|13857.8|13853.7|13852.7|405
1661744700000|2022-08-29 03:45:00|13856.8|13855.8|13856.9|13855.9|13860|13859|13855.2|13854.2|374
1661745000000|2022-08-29 03:50:00|13857.6|13856.6|13863.1|13862.1|13868.3|13866.9|13857.4|13856.4|633
1661745300000|2022-08-29 03:55:00|13863|13862|13859|13858|13863.9|13862.6|13857.1|13856.1|592
1661745600000|2022-08-29 04:00:00|13858.9|13857.9|13859.4|13858.4|13861|13860|13855.5|13854.5|622
1661745900000|2022-08-29 04:05:00|13859.3|13858.3|13863.7|13862.7|13864.5|13863.5|13859.1|13858.1|548
1661746200000|2022-08-29 04:10:00|13863.8|13862.8|13861.8|13860.8|13863.8|13862.8|13859.8|13858.9|481
1661746500000|2022-08-29 04:15:00|13862|13861|13869.3|13868.3|13869.5|13868.4|13861.5|13860.5|640
1661746800000|2022-08-29 04:20:00|13869.2|13868.2|13866.2|13865.2|13869.7|13868.7|13865.9|13864.9|557
1661747100000|2022-08-29 04:25:00|13866.1|13865.1|13867.8|13866.8|13869.5|13868.6|13866|13865.1|502
1661747400000|2022-08-29 04:30:00|13867.7|13866.7|13877.1|13876.4|13879.3|13878.3|13867.5|13866.5|749
1661747700000|2022-08-29 04:35:00|13877.4|13876.7|13878.5|13877.5|13887.4|13886.4|13876.7|13875.7|1021
1661748000000|2022-08-29 04:40:00|13879|13877.3|13884.5|13883.5|13884.5|13883.5|13878.1|13877.1|678
1661748300000|2022-08-29 04:45:00|13884.6|13883.6|13888.8|13888.1|13889.9|13888.9|13882.9|13881.9|744
1661748600000|2022-08-29 04:50:00|13888.7|13888|13885.4|13884.4|13889.1|13888.1|13883.9|13882.9|604
1661748900000|2022-08-29 04:55:00|13885.5|13884.5|13887|13886|13889.3|13888.3|13882.9|13882.1|589
1661749200000|2022-08-29 05:00:00|13886.9|13885.9|13896.2|13895.2|13896.9|13895.9|13885.4|13884.4|787
1661749500000|2022-08-29 05:05:00|13896|13895|13899.9|13898.9|13900.5|13899.6|13896|13895|731
1661749800000|2022-08-29 05:10:00|13899.8|13898.8|13895.6|13894.6|13900.5|13899.8|13891.3|13890.4|827
1661750100000|2022-08-29 05:15:00|13895.7|13894.7|13889.4|13888.4|13896.6|13895.5|13887.6|13886.4|688
1661750400000|2022-08-29 05:20:00|13889.3|13888.3|13886.8|13885.8|13890.1|13889.1|13885.3|13884.3|573
1661750700000|2022-08-29 05:25:00|13886.7|13885.7|13881|13880|13886.7|13885.7|13876.9|13875.7|788
1661751000000|2022-08-29 05:30:00|13880.9|13879.9|13884.9|13883.9|13886.7|13885.7|13880.4|13879.2|711
1661751300000|2022-08-29 05:35:00|13885|13884|13883.9|13882.9|13889|13888|13883.6|13882.5|670
1661751600000|2022-08-29 05:40:00|13884|13883|13884.7|13883.7|13885.6|13884.7|13882|13881|587
1661751900000|2022-08-29 05:45:00|13884.9|13883.9|13880.8|13879.8|13885.2|13884.3|13878.2|13877.2|674
1661752200000|2022-08-29 05:50:00|13880.7|13879.7|13883.9|13882.9|13885.7|13885|13880.3|13879.3|651
1661752500000|2022-08-29 05:55:00|13884|13883|13882.6|13881|13885.6|13884.7|13876.3|13875.3|732
1661752800000|2022-08-29 06:00:00|13882.7|13881.2|13875.1|13874.1|13885.6|13884.7|13873.1|13871.9|1015
1661753100000|2022-08-29 06:05:00|13874.6|13873.6|13875.3|13874.3|13875.9|13875|13870.9|13869.9|959
1661753400000|2022-08-29 06:10:00|13875.2|13874.2|13880.1|13879.1|13880.2|13879.2|13875.2|13874.2|741
1661753700000|2022-08-29 06:15:00|13880.2|13879.2|13882.1|13881.1|13883|13882|13878.9|13878|705
1661754000000|2022-08-29 06:20:00|13882.2|13881.2|13876.8|13875.8|13885|13884|13876.2|13875.2|576
1661754300000|2022-08-29 06:25:00|13876.9|13875.9|13876|13875|13880.6|13879.8|13875.1|13873.9|651
1661754600000|2022-08-29 06:30:00|13875.9|13874.9|13876|13875|13879.6|13878.6|13873.3|13872.3|817
1661754900000|2022-08-29 06:35:00|13876.1|13875.1|13868.4|13867.4|13876.1|13875.2|13866.2|13865.2|711
1661755200000|2022-08-29 06:40:00|13868.8|13867.8|13871.3|13870.3|13875.5|13874.5|13868.8|13867.8|603
1661755500000|2022-08-29 06:45:00|13871.9|13871.2|13882.2|13881.2|13882.4|13881.4|13871.3|13870.3|691
1661755800000|2022-08-29 06:50:00|13882.3|13881.3|13879.9|13879.2|13884.1|13883.1|13879.9|13879.2|671
1661756100000|2022-08-29 06:55:00|13880|13879.3|13879.4|13878.4|13883.8|13882.9|13879.2|13878.2|640
1661756400000|2022-08-29 07:00:00|13879.5|13878.8|13888.1|13887.1|13889.2|13888.2|13878.2|13877.3|1039
1661756700000|2022-08-29 07:05:00|13887.6|13886.6|13887|13886|13889.1|13888.1|13875.3|13874.3|941
1661757000000|2022-08-29 07:10:00|13886.9|13885.9|13880.4|13879.4|13891.1|13890.1|13879.8|13878.9|915
1661757300000|2022-08-29 07:15:00|13880.3|13879.3|13884.3|13883.6|13886.3|13885.3|13879.8|13878.8|716
1661757600000|2022-08-29 07:20:00|13884.4|13883.4|13874.1|13873.1|13884.5|13883.5|13872.1|13871.1|776
1661757900000|2022-08-29 07:25:00|13874.2|13873.2|13877|13876.3|13877.4|13876.7|13872|13871.2|670
1661758200000|2022-08-29 07:30:00|13876.9|13875.9|13876|13875|13879.2|13878.3|13874.6|13873.6|675
1661758500000|2022-08-29 07:35:00|13876.1|13875.1|13873|13872|13876.2|13875.5|13870.7|13869.9|630
1661758800000|2022-08-29 07:40:00|13873.1|13872.1|13875.9|13874.9|13876|13875.3|13872.6|13871.7|606
1661759100000|2022-08-29 07:45:00|13875.7|13874.7|13870.9|13869.9|13876.4|13875.6|13864.6|13863.8|881
1661759400000|2022-08-29 07:50:00|13870.8|13869.8|13869.7|13868.7|13871.6|13870.6|13864.8|13863.8|866
1661759700000|2022-08-29 07:55:00|13869.6|13868.6|13870.6|13869.6|13871.7|13870.7|13864.8|13863.8|770
1661760000000|2022-08-29 08:00:00|13870.8|13869.8|13873|13872|13874|13873|13867.2|13866.2|654
1661760300000|2022-08-29 08:05:00|13873.1|13872.1|13875.6|13874.6|13877.2|13876.2|13871.1|13870.1|713
1661760600000|2022-08-29 08:10:00|13875.9|13874.9|13880.5|13879.5|13881.4|13880.4|13875.7|13874.9|735
1661760900000|2022-08-29 08:15:00|13880.4|13879.4|13874.4|13873.4|13882.2|13881.3|13873.5|13872.3|722
1661761200000|2022-08-29 08:20:00|13874.3|13873.3|13880.1|13879.1|13880.5|13879.6|13873.8|13872.8|731
1661761500000|2022-08-29 08:25:00|13880|13879|13881|13880|13881.3|13880.3|13877.2|13876.2|557
1661761800000|2022-08-29 08:30:00|13881.1|13880.1|13883|13882|13887.1|13886.1|13880.7|13879.7|644
1661762100000|2022-08-29 08:35:00|13882.8|13881.8|13875.7|13874.7|13882.9|13881.9|13874.5|13873.4|784
1661762400000|2022-08-29 08:40:00|13875.6|13874.6|13867.4|13866.4|13875.7|13874.8|13866.6|13865.6|677
1661762700000|2022-08-29 08:45:00|13867.5|13866.5|13869.6|13868.6|13871.9|13870.9|13865.9|13864.8|897
1661763000000|2022-08-29 08:50:00|13869.5|13868.5|13868.6|13867.6|13872.2|13871.2|13866.8|13865.9|718
1661763300000|2022-08-29 08:55:00|13868.7|13867.7|13870.9|13869.9|13871.5|13870.5|13865.7|13864.7|712
1661763600000|2022-08-29 09:00:00|13870.8|13869.8|13873.8|13873.1|13874.9|13874.2|13865.1|13864.1|823
1661763900000|2022-08-29 09:05:00|13873.7|13873|13872.7|13871.7|13874.2|13873.3|13869.4|13868.7|733
1661764200000|2022-08-29 09:10:00|13872.8|13871.8|13859.7|13858.7|13873.2|13872.2|13856.1|13855.1|755
1661764500000|2022-08-29 09:15:00|13860.1|13859.1|13862.5|13861.5|13864.7|13863.7|13860.1|13859.1|621
1661764800000|2022-08-29 09:20:00|13862.6|13861.6|13859.4|13858.4|13862.8|13861.8|13856.7|13855.7|625
1661765100000|2022-08-29 09:25:00|13859.3|13858.3|13865.6|13864.9|13866.5|13865.5|13859.3|13858.3|697
1661765400000|2022-08-29 09:30:00|13865.8|13864.8|13864.2|13863.2|13867.8|13866.8|13863|13862|576
1661765700000|2022-08-29 09:35:00|13864.1|13863.4|13866.1|13865.1|13867.7|13866.8|13863.6|13862.6|718
1661766000000|2022-08-29 09:40:00|13866.2|13865.2|13862.8|13861.8|13867.6|13866.6|13862.1|13861.1|700
1661766300000|2022-08-29 09:45:00|13862.9|13861.9|13860.9|13859.9|13863.1|13862.1|13858.5|13857.5|577
1661766600000|2022-08-29 09:50:00|13861|13860|13864.9|13863.9|13865.6|13864.6|13859.4|13858.4|470
1661766900000|2022-08-29 09:55:00|13865|13864|13860.3|13859.6|13865.1|13864.1|13859|13858|630
1661767200000|2022-08-29 10:00:00|13860.2|13859.5|13860.4|13859.4|13864.3|13863.4|13858.4|13857.7|767
1661767500000|2022-08-29 10:05:00|13860.3|13859.3|13857.6|13856.6|13861.4|13860.4|13855.6|13854.7|704
1661767800000|2022-08-29 10:10:00|13857.5|13856.5|13853.5|13852.8|13858.6|13857.6|13852.1|13851.1|525
1661768100000|2022-08-29 10:15:00|13853.4|13852.7|13848.9|13847.9|13854.9|13853.9|13847.9|13846.9|608
1661768400000|2022-08-29 10:20:00|13849.3|13848.3|13844.7|13844|13850.6|13849.9|13843.7|13842.8|737
1661768700000|2022-08-29 10:25:00|13844.8|13844.1|13844.3|13843.3|13847.5|13846.7|13841.7|13840.7|655
1661769000000|2022-08-29 10:30:00|13843.9|13842.9|13846.9|13845.9|13849.2|13848.4|13842.3|13841.3|699
1661769300000|2022-08-29 10:35:00|13846.8|13845.8|13845.2|13844.2|13846.9|13845.9|13841|13840|760
1661769600000|2022-08-29 10:40:00|13844.9|13843.9|13839|13838|13844.9|13844.1|13836.8|13835.8|768
1661769900000|2022-08-29 10:45:00|13839.1|13838.1|13838.6|13837.9|13842.5|13841.5|13836.8|13835.9|574
1661770200000|2022-08-29 10:50:00|13838.8|13837.8|13844.4|13843.4|13847.8|13846.8|13837.1|13836.2|726
1661770500000|2022-08-29 10:55:00|13844.3|13843.3|13851.9|13850.9|13852|13851|13844.2|13843.2|781
1661770800000|2022-08-29 11:00:00|13852.2|13851.2|13853.5|13852.5|13853.5|13852.5|13849.4|13848.6|724
1661771100000|2022-08-29 11:05:00|13853.6|13852.6|13854.1|13853.4|13858.2|13857.3|13852.5|13851.6|785
1661771400000|2022-08-29 11:10:00|13854.3|13853.3|13857.3|13856.3|13857.7|13856.9|13853.5|13852.8|723
1661771700000|2022-08-29 11:15:00|13857|13855.9|13852.7|13851.7|13857|13856|13849.7|13848.7|743
1661772000000|2022-08-29 11:20:00|13852.8|13851.8|13862.3|13861.3|13862.6|13861.5|13851|13850.1|749
1661772300000|2022-08-29 11:25:00|13862.2|13861.2|13864.2|13863.2|13865.2|13864.3|13860.6|13859.9|620
1661772600000|2022-08-29 11:30:00|13864.1|13863.1|13860.8|13859.8|13866.1|13865.1|13860.1|13859.1|600
1661772900000|2022-08-29 11:35:00|13860.6|13859.6|13861.9|13860.9|13863.6|13862.5|13856.8|13855.8|627
1661773200000|2022-08-29 11:40:00|13861.8|13860.8|13855.6|13854.6|13862.9|13861.9|13853.4|13852.4|637
1661773500000|2022-08-29 11:45:00|13855.7|13854.7|13864.1|13863.1|13864.3|13863.3|13855.3|13854.3|773
1661773800000|2022-08-29 11:50:00|13864.4|13862.9|13861.3|13860.3|13865.7|13864.7|13854.2|13853.2|898
1661774100000|2022-08-29 11:55:00|13861.7|13860.7|13858.2|13857.2|13862.1|13861.1|13854.7|13853.7|769
1661774400000|2022-08-29 12:00:00|13858.1|13857.1|13856.9|13855.9|13859.1|13858.1|13852.8|13851.8|751
1661774700000|2022-08-29 12:05:00|13856.8|13855.8|13866|13865|13866|13865.1|13856.2|13855.2|776
1661775000000|2022-08-29 12:10:00|13866.1|13865.1|13868.9|13867.9|13870.5|13869.5|13865.8|13864.8|818
1661775300000|2022-08-29 12:15:00|13868.8|13867.8|13866.9|13865.9|13869.2|13868.2|13863|13862.2|753
1661775600000|2022-08-29 12:20:00|13866.7|13865.7|13850.9|13849.9|13867.1|13866.1|13849.1|13848.1|1098
1661775900000|2022-08-29 12:25:00|13851|13850|13835.2|13834.2|13851.5|13850.5|13833.5|13832.2|1351
1661776200000|2022-08-29 12:30:00|13835.6|13834|13845.3|13844.3|13846|13844.7|13827.4|13826|1548
1661776500000|2022-08-29 12:35:00|13845.6|13844|13841.8|13840.8|13845.7|13844.7|13836.1|13835.1|1080
1661776800000|2022-08-29 12:40:00|13841.9|13840.9|13851.6|13850.6|13851.8|13850.8|13841.6|13840.6|913
1661777100000|2022-08-29 12:45:00|13851.7|13850.7|13847.9|13846.9|13854|13853|13841.1|13840.1|1027
1661777400000|2022-08-29 12:50:00|13847.8|13846.8|13849.3|13848.3|13849.9|13848.9|13840.3|13839.3|999
1661777700000|2022-08-29 12:55:00|13849.1|13848.4|13850.8|13849.8|13852.6|13851.4|13845.8|13844.8|851
1661778000000|2022-08-29 13:00:00|13850.9|13849.9|13854.1|13853.1|13857.6|13856.6|13846.4|13845.4|946
1661778300000|2022-08-29 13:05:00|13853.9|13852.9|13852.3|13851.3|13861.6|13860.6|13850.3|13849.3|1003
1661778600000|2022-08-29 13:10:00|13852.4|13851.4|13851.8|13850.8|13854.4|13853.4|13846.8|13845.8|1026
1661778900000|2022-08-29 13:15:00|13851.9|13850.9|13852.6|13851.9|13859|13858.3|13850.1|13849.1|1013
1661779200000|2022-08-29 13:20:00|13852.7|13851.6|13847.7|13846.7|13853.3|13852.4|13845.4|13844.4|785
1661779500000|2022-08-29 13:25:00|13847.3|13846.3|13845.1|13844.1|13848.6|13847.7|13844.6|13843.6|630
1661779800000|2022-08-29 13:30:00|13845.2|13844.2|13848.1|13847.1|13852.5|13851.5|13841.4|13840.4|807
1661780100000|2022-08-29 13:35:00|13848|13847|13843.9|13842.9|13852.7|13851.7|13841.8|13840.5|823
1661780400000|2022-08-29 13:40:00|13843.8|13842.8|13849|13848|13849.8|13848.8|13841.9|13840.6|821
1661780700000|2022-08-29 13:45:00|13848.9|13847.9|13841.7|13840.7|13850.8|13849.8|13841.7|13840.7|789
1661781000000|2022-08-29 13:50:00|13841.5|13840.8|13845|13844|13846|13845|13839|13838|786
1661781300000|2022-08-29 13:55:00|13845.1|13844.1|13850.5|13849.5|13852.1|13850.8|13838.1|13837.1|978
1661781600000|2022-08-29 14:00:00|13850.9|13849.3|13840.8|13839.8|13852.6|13851.9|13839.4|13838.4|941
1661781900000|2022-08-29 14:05:00|13840.9|13839.9|13839.4|13838.4|13842.2|13841.1|13833.3|13832.3|807
1661782200000|2022-08-29 14:10:00|13839.5|13838.5|13840.4|13839.4|13840.5|13839.5|13835.1|13834.4|653
1661782500000|2022-08-29 14:15:00|13840.3|13839.3|13841.3|13840.3|13844.2|13843.3|13839.4|13838.5|812
1661782800000|2022-08-29 14:20:00|13841.2|13840.2|13843.8|13842.8|13845.8|13844.8|13840.1|13839.1|655
1661783100000|2022-08-29 14:25:00|13843.7|13842.7|13845|13844|13846.9|13845.9|13842.1|13841.1|603
1661783400000|2022-08-29 14:30:00|13845.1|13844.1|13856.4|13855.4|13856.9|13855.9|13845.1|13844.1|602
1661783700000|2022-08-29 14:35:00|13856.3|13855.3|13867.4|13866.4|13867.8|13867.1|13856.3|13855.3|937
1661784000000|2022-08-29 14:40:00|13867.5|13866.5|13870.5|13869.5|13871.2|13870.3|13864.2|13863.2|825
1661784300000|2022-08-29 14:45:00|13870.4|13869.4|13873.3|13872.3|13876.9|13875.8|13869.2|13868.2|851
1661784600000|2022-08-29 14:50:00|13872.7|13871.7|13873.5|13872.5|13877.2|13876.3|13871|13870|925
1661784900000|2022-08-29 14:55:00|13873.6|13872.6|13873.9|13873.2|13877.5|13876.8|13871.8|13870.8|1020
1661785200000|2022-08-29 15:00:00|13873.8|13873.1|13863.6|13862.9|13873.8|13873.1|13862.1|13861.2|997
1661785500000|2022-08-29 15:05:00|13863.7|13863|13862.2|13861.2|13865.3|13864.5|13859.4|13858.4|703
1661785800000|2022-08-29 15:10:00|13862.3|13861.3|13862.2|13861.2|13864.9|13863.9|13860.6|13859.6|660
1661786100000|2022-08-29 15:15:00|13861.8|13860.8|13863|13862|13868.1|13867.1|13861.5|13860.5|670
1661786400000|2022-08-29 15:20:00|13862.9|13861.9|13864.9|13863.9|13865.8|13864.8|13862.4|13861.6|505
1661786700000|2022-08-29 15:25:00|13865|13864|13862.2|13861.2|13868.8|13867.8|13861.9|13861|515
1661787000000|2022-08-29 15:30:00|13862.1|13861.1|13869.1|13868.1|13869.1|13868.1|13860|13859.1|679
1661787300000|2022-08-29 15:35:00|13869.2|13868.2|13877|13876|13878.1|13877.1|13867.5|13866.5|712
1661787600000|2022-08-29 15:40:00|13876.9|13875.9|13885.2|13884.2|13885.4|13884.4|13876.5|13875.5|659
1661787900000|2022-08-29 15:45:00|13884.9|13883.9|13878.6|13877.9|13885.3|13884.4|13878.6|13877.9|500
1661788200000|2022-08-29 15:50:00|13878.7|13878|13877.8|13876.8|13881.4|13880.6|13874.8|13874.1|671
1661788500000|2022-08-29 15:55:00|13877.7|13876.7|13874.9|13874.2|13878.2|13877.4|13873.3|13872.5|479
1661788800000|2022-08-29 16:00:00|13874.8|13874.1|13876.7|13875.7|13879.3|13878.4|13873.4|13872.6|701
1661789100000|2022-08-29 16:05:00|13877.3|13876.3|13882.6|13881.9|13883.2|13882.4|13875.7|13874.7|695
1661789400000|2022-08-29 16:10:00|13882.9|13882|13883.4|13882.4|13885.7|13884.8|13881|13880.1|634
1661789700000|2022-08-29 16:15:00|13883.3|13882.3|13879.8|13878.8|13884.1|13883.1|13879.5|13878.5|479
1661790000000|2022-08-29 16:20:00|13879.7|13878.7|13878.4|13877.7|13880.1|13879.3|13876.8|13876|591
1661790300000|2022-08-29 16:25:00|13878.3|13877.6|13877.1|13876.1|13879.3|13878.6|13875.3|13874.5|479
1661790600000|2022-08-29 16:30:00|13877|13876|13871.2|13870.2|13877.5|13876.5|13870.2|13869.2|584
1661790900000|2022-08-29 16:35:00|13871.3|13870.3|13873.3|13872.3|13875.4|13874.4|13870.8|13869.8|519
1661791200000|2022-08-29 16:40:00|13873.4|13872.4|13872.4|13871.4|13874|13873|13871.2|13870.1|444
1661791500000|2022-08-29 16:45:00|13872.3|13871.3|13870|13869.3|13873.7|13873|13869.9|13868.9|462
1661791800000|2022-08-29 16:50:00|13869.9|13869.2|13873.3|13872.3|13874|13873.3|13869.8|13869.1|356
1661792100000|2022-08-29 16:55:00|13873.4|13872.7|13874.3|13873.6|13879|13878.1|13872.7|13871.8|503
1661792400000|2022-08-29 17:00:00|13874.5|13873.5|13867.9|13866.9|13874.5|13873.5|13866.4|13865.6|694
1661792700000|2022-08-29 17:05:00|13867.8|13866.8|13867|13866|13868.2|13867.3|13865.5|13864.7|385
1661793000000|2022-08-29 17:10:00|13867.3|13866.3|13866.4|13865.4|13868.7|13867.4|13864.9|13863.9|326
1661793300000|2022-08-29 17:15:00|13866.5|13865.5|13870.5|13869.8|13871.4|13870.6|13865.7|13864.7|442
1661793600000|2022-08-29 17:20:00|13870.6|13869.6|13872.1|13871.1|13872.5|13871.7|13870.5|13869.6|363
1661793900000|2022-08-29 17:25:00|13872|13871|13873.7|13872.7|13874.2|13873.3|13872|13871|295
1661794200000|2022-08-29 17:30:00|13873.6|13872.6|13872.7|13871.7|13873.8|13872.8|13871.6|13870.7|271
1661794500000|2022-08-29 17:35:00|13872.8|13871.8|13874.4|13873.4|13874.7|13873.7|13871.7|13870.7|279
1661794800000|2022-08-29 17:40:00|13874.5|13873.5|13872.6|13871.6|13874.5|13873.5|13872.5|13871.5|346
1661795100000|2022-08-29 17:45:00|13872.7|13871.7|13869.8|13868.8|13872.7|13871.7|13869|13868|450
1661795400000|2022-08-29 17:50:00|13869.9|13868.9|13871.6|13870.6|13871.8|13871|13868.4|13867.5|335
1661795700000|2022-08-29 17:55:00|13871.7|13870.7|13876.8|13876.1|13877.4|13876.7|13871.3|13870.3|441
1661796000000|2022-08-29 18:00:00|13876.7|13876|13876.4|13875.4|13877.1|13876.4|13872.9|13872.2|446
1661796300000|2022-08-29 18:05:00|13876.5|13875.5|13879.8|13879.1|13880.1|13879.4|13875.6|13874.8|418
1661796600000|2022-08-29 18:10:00|13879.6|13878.9|13884.4|13883.4|13885.2|13884.3|13879.5|13878.6|573
1661796900000|2022-08-29 18:15:00|13884.2|13883.5|13884.1|13883.4|13888.5|13887.7|13883.1|13882.3|707
1661797200000|2022-08-29 18:20:00|13884|13883.3|13884.9|13884.2|13886.5|13885.5|13882.7|13881.9|509
1661797500000|2022-08-29 18:25:00|13884.6|13883.9|13883.1|13882.1|13887.7|13886.5|13883.1|13882.1|634
1661797800000|2022-08-29 18:30:00|13882.4|13881.7|13882.4|13881.4|13884.5|13883.7|13881.1|13880.4|365
1661798100000|2022-08-29 18:35:00|13882.3|13881.3|13880.3|13879.3|13882.5|13881.7|13878.9|13878.2|336
1661798400000|2022-08-29 18:40:00|13879.6|13878.9|13876.7|13875.7|13880.3|13879.3|13876.5|13875.5|361
1661798700000|2022-08-29 18:45:00|13876.9|13876.2|13878.6|13877.6|13879.7|13878.8|13876.4|13875.6|315
1661799000000|2022-08-29 18:50:00|13878.7|13877.7|13883.4|13882.4|13883.8|13882.8|13878.1|13877.4|429
1661799300000|2022-08-29 18:55:00|13882.8|13882.1|13882.6|13881.6|13886.2|13885.2|13882.3|13881.5|791
1661799600000|2022-08-29 19:00:00|13882.4|13881.7|13880.5|13879.5|13883|13881.8|13878.5|13877.5|473
1661799900000|2022-08-29 19:05:00|13880.4|13879.7|13877.6|13876.9|13881.5|13880.6|13877|13876|489
1661800200000|2022-08-29 19:10:00|13877.5|13876.5|13875.6|13874.6|13878.6|13877.3|13874.9|13873.7|619
1661800500000|2022-08-29 19:15:00|13875.5|13874.5|13875.8|13874.8|13876.2|13875.2|13873.9|13872.9|382
1661800800000|2022-08-29 19:20:00|13876.3|13875.3|13876.8|13875.8|13878|13877|13875.3|13874|454
1661801100000|2022-08-29 19:25:00|13876.9|13875.9|13878.6|13877.6|13879.3|13878.3|13876.8|13875.8|279
1661801400000|2022-08-29 19:30:00|13878.4|13877.7|13878.4|13877.7|13879.8|13879|13877.4|13876.5|287
1661801700000|2022-08-29 19:35:00|13878.7|13877.9|13878|13877|13879.4|13878.7|13877.5|13876.5|320
1661802000000|2022-08-29 19:40:00|13878.2|13877.2|13876.1|13875.1|13879.7|13879|13875.8|13874.8|321
1661802300000|2022-08-29 19:45:00|13876|13875|13874.1|13873.4|13876.1|13875.1|13873.6|13872.5|272
1661802600000|2022-08-29 19:50:00|13874|13873.3|13871.5|13870.8|13875.9|13875.1|13870.8|13869.8|468
1661802900000|2022-08-29 19:55:00|13871.4|13870.4|13870.4|13869.4|13873.2|13872.2|13869.8|13868.6|318
1661803200000|2022-08-29 20:00:00|13870.6|13869.9|13870.3|13869.3|13872.3|13871.4|13869.9|13869|237
1661803500000|2022-08-29 20:05:00|13870.2|13869.2|13870.7|13869.7|13871.2|13869.9|13869|13868.2|166
1661803800000|2022-08-29 20:10:00|13870.6|13869.6|13871.7|13870.7|13872.2|13871.4|13870.6|13869.6|199
1661804100000|2022-08-29 20:15:00|13871.4|13870.4|13870.2|13869.2|13871.7|13870.8|13869.8|13868.9|210
1661804400000|2022-08-29 20:20:00|13870.1|13869.1|13869.7|13868.7|13871.1|13869.6|13868.8|13867.5|358
1661804700000|2022-08-29 20:25:00|13869.8|13868.8|13869.7|13868.7|13873.4|13872.1|13869.2|13868|262
1661805000000|2022-08-29 20:30:00|13870.1|13868.5|13874.9|13873.9|13876.4|13875|13869.9|13868.5|411
1661805300000|2022-08-29 20:35:00|13874.8|13873.8|13873.9|13872.9|13875.2|13874|13873.6|13872.4|157
1661805600000|2022-08-29 20:40:00|13874.2|13872.7|13874.5|13873.5|13875.2|13874|13873.6|13872.6|99
1661805900000|2022-08-29 20:45:00|13874.6|13873.6|13874|13873|13875|13873.7|13873|13872|296
1661806200000|2022-08-29 20:50:00|13873.9|13872.9|13873.3|13871.5|13874.2|13873.1|13872.8|13871.4|394
1661806500000|2022-08-29 20:55:00|13873.4|13871.1|13875.8|13869.8|13876.6|13872.4|13861.4|13855.4|732
1661806800000|2022-08-29 21:00:00|13877.2|13871.2|13865.8|13859.8|13879.5|13873.5|13865.8|13859.8|40
1661807100000|2022-08-29 21:05:00|13868|13862|13873.2|13867.2|13875.1|13869.1|13867.3|13861.3|459
1661807400000|2022-08-29 21:10:00|13872.8|13866.8|13873|13867|13874.2|13868.2|13872.6|13866.6|879
1661807700000|2022-08-29 21:15:00|13872.9|13866.9|13874.1|13868.1|13874.3|13868.3|13871.7|13865.7|401
1661808000000|2022-08-29 21:20:00|13873.9|13867.9|13875.1|13869.1|13875.8|13869.8|13873.6|13867.6|128
1661808300000|2022-08-29 21:25:00|13874.9|13868.9|13872.6|13870.1|13875.7|13870.1|13872.5|13867.3|362
1661808600000|2022-08-29 21:30:00|13872.8|13869.9|13876|13870|13876.8|13870.8|13872.8|13868|237
1661808900000|2022-08-29 21:35:00|13875|13869|13873.1|13870.1|13875.5|13871.3|13873|13868.4|199
1661809200000|2022-08-29 21:40:00|13873.2|13869.7|13874.5|13870.5|13877|13871.3|13873|13868.6|146
1661809500000|2022-08-29 21:45:00|13875.1|13870.8|13873.7|13868.5|13877|13871.6|13872.6|13867.6|240
1661809800000|2022-08-29 21:50:00|13873.6|13868.4|13875.1|13869.1|13876|13870.4|13873.1|13867.5|197
1661810100000|2022-08-29 21:55:00|13875.5|13869.5|13875.4|13869.4|13876.2|13871|13873.6|13868.1|212
1661810400000|2022-08-29 22:00:00|13875.3|13869.3|13871.7|13868.3|13875.6|13871.4|13867.8|13864.6|871
1661810700000|2022-08-29 22:05:00|13872|13867.3|13876.6|13874.8|13877.4|13874.9|13870.7|13867.3|926
1661811000000|2022-08-29 22:10:00|13876.7|13874.7|13877.3|13875.1|13878.6|13877.1|13874.8|13873.2|888
1661811300000|2022-08-29 22:15:00|13877.5|13875|13877.5|13875.9|13878.7|13877.3|13875|13873.6|449
1661811600000|2022-08-29 22:20:00|13877.3|13876|13877.6|13875.8|13878.8|13876.8|13876.5|13874.7|478
1661811900000|2022-08-29 22:25:00|13878|13875.7|13873.2|13871.6|13878.3|13876.2|13871.8|13870.3|819
1661812200000|2022-08-29 22:30:00|13873.6|13871.5|13872.2|13871.2|13875.8|13874.1|13871.6|13870.1|908
1661812500000|2022-08-29 22:35:00|13872.5|13871|13871.7|13870.7|13873.2|13871.4|13869.5|13868.1|556
1661812800000|2022-08-29 22:40:00|13871.6|13870.6|13870.3|13869.3|13872.7|13871.5|13869.5|13868.2|263
1661813100000|2022-08-29 22:45:00|13870.6|13869.1|13868.6|13866.8|13871.4|13870.1|13867|13865.6|382
1661813400000|2022-08-29 22:50:00|13868|13867|13869.3|13868.3|13869.6|13868.3|13867.9|13866.3|258
1661813700000|2022-08-29 22:55:00|13869.4|13868.4|13871|13870|13872.2|13871|13869.4|13868.3|334
1661814000000|2022-08-29 23:00:00|13871.3|13869.7|13875.7|13874.1|13876.6|13874.9|13871|13869.7|690
1661814300000|2022-08-29 23:05:00|13875.8|13874|13875.4|13873.6|13878.1|13876.1|13874.1|13872.8|977
1661814600000|2022-08-29 23:10:00|13875.5|13873.7|13874.3|13872.6|13875.9|13874.2|13872.7|13871.4|892
1661814900000|2022-08-29 23:15:00|13874.2|13872.7|13873.7|13872.7|13874.8|13873.5|13873.1|13871.9|358
1661815200000|2022-08-29 23:20:00|13874|13872.5|13871|13869.3|13874.2|13873.2|13868|13866.7|415
1661815500000|2022-08-29 23:25:00|13870.9|13869.4|13871.2|13869.6|13873.3|13871.7|13870.2|13869.1|488
1661815800000|2022-08-29 23:30:00|13871.1|13869.5|13869.9|13868.9|13872.4|13871|13867.9|13866.7|614
1661816100000|2022-08-29 23:35:00|13870.1|13868.6|13868.1|13867.1|13871.4|13870.2|13867.1|13865.6|461
1661816400000|2022-08-29 23:40:00|13868|13867|13865.8|13864.8|13868.5|13867.5|13862.8|13861.8|597
1661816700000|2022-08-29 23:45:00|13866.1|13864.5|13867.3|13866.3|13868.4|13867|13862.2|13861.1|721
1661817000000|2022-08-29 23:50:00|13867.1|13866.1|13859.6|13858.6|13867.2|13866.2|13859|13858|858
1661817300000|2022-08-29 23:55:00|13859.8|13858.8|13865.3|13864.3|13865.4|13864.4|13859.2|13858.2|439
1661817600000|2022-08-30 00:00:00|13865.2|13864.2|13854.1|13853.1|13868.1|13867.1|13853.7|13852.4|973
1661817900000|2022-08-30 00:05:00|13854.3|13853.3|13853.8|13852.8|13856.5|13855.5|13851.2|13850.2|927
1661818200000|2022-08-30 00:10:00|13853.7|13852.7|13854.5|13853.8|13857.2|13856.2|13848.9|13847.5|819
1661818500000|2022-08-30 00:15:00|13854.7|13853.7|13847.7|13846.7|13856|13854.9|13847.6|13846.5|778
1661818800000|2022-08-30 00:20:00|13847.4|13846.4|13853|13852|13854.2|13853.2|13845|13844|687
1661819100000|2022-08-30 00:25:00|13853.1|13852.1|13849|13848|13854.3|13853.2|13848.9|13847.9|587
1661819400000|2022-08-30 00:30:00|13849.2|13847.7|13853.1|13852.1|13853.2|13852.2|13846|13845|469
1661819700000|2022-08-30 00:35:00|13853.8|13852.8|13857.5|13856.5|13858.6|13857.6|13853.3|13852.3|582
1661820000000|2022-08-30 00:40:00|13857.4|13856.4|13857.4|13856.4|13859.3|13858.5|13857.1|13856.2|464
1661820300000|2022-08-30 00:45:00|13856.9|13855.9|13857.1|13856.1|13859.3|13858.3|13854.2|13853.3|596
1661820600000|2022-08-30 00:50:00|13857|13856|13854.7|13853.7|13857|13856|13844.6|13843.6|1000
1661820900000|2022-08-30 00:55:00|13852.1|13851.1|13850.1|13849.4|13855.4|13854.5|13849.4|13848.4|701
1661821200000|2022-08-30 01:00:00|13850.2|13849.5|13856.6|13855.6|13858.1|13857.1|13849.8|13848.9|611
1661821500000|2022-08-30 01:05:00|13856.8|13855.8|13847.6|13846.6|13856.9|13855.9|13846.7|13845.7|493
1661821800000|2022-08-30 01:10:00|13847.8|13846.3|13848.8|13847.8|13852.7|13851.7|13847.5|13846.3|710
1661822100000|2022-08-30 01:15:00|13848.7|13847.7|13843.9|13842.9|13852|13850.8|13838.5|13837.4|1196
1661822400000|2022-08-30 01:20:00|13843.8|13842.8|13848.4|13847.4|13849.5|13848.5|13842.9|13841.9|793
1661822700000|2022-08-30 01:25:00|13848.5|13847.5|13852.7|13851.7|13855.7|13855|13848.5|13847.5|695
1661823000000|2022-08-30 01:30:00|13852.8|13851.8|13845.5|13844.5|13855.9|13854.9|13845.4|13844.4|737
1661823300000|2022-08-30 01:35:00|13845.6|13844.6|13855.1|13854.1|13856.6|13855.6|13844.6|13843.6|901
1661823600000|2022-08-30 01:40:00|13855.2|13854.2|13854.6|13853.6|13857.3|13856.3|13853.6|13852.6|713
1661823900000|2022-08-30 01:45:00|13854.5|13853.5|13861.1|13860.1|13862.3|13861.5|13854.4|13853.5|702
1661824200000|2022-08-30 01:50:00|13861.2|13860.2|13863.2|13862.2|13864.1|13863.1|13859.8|13858.8|617
1661824500000|2022-08-30 01:55:00|13863.1|13862.1|13860.9|13859.9|13865.9|13864.9|13860.2|13859.2|680
1661824800000|2022-08-30 02:00:00|13861.7|13860.7|13866.5|13865.5|13867.4|13866.4|13856.2|13855.4|798
1661825100000|2022-08-30 02:05:00|13866.6|13865.6|13860.8|13859.8|13868.6|13867.6|13858.9|13857.6|592
1661825400000|2022-08-30 02:10:00|13860.7|13859.7|13860.4|13859.4|13861.8|13860.8|13857.7|13856.8|692
1661825700000|2022-08-30 02:15:00|13860.5|13859.5|13858.4|13857.4|13863.8|13862.8|13857.2|13856.2|609
1661826000000|2022-08-30 02:20:00|13858|13857|13860.2|13859.2|13861.3|13860.3|13856.3|13855.3|606
1661826300000|2022-08-30 02:25:00|13860.1|13859.1|13858.1|13857.1|13861.5|13860.5|13857.9|13857|452
1661826600000|2022-08-30 02:30:00|13857.4|13856.7|13860|13859|13860.2|13859.4|13856.2|13855.2|603
1661826900000|2022-08-30 02:35:00|13860.2|13859.2|13861.2|13860.2|13862.4|13861.5|13859.1|13858.1|453
1661827200000|2022-08-30 02:40:00|13861.3|13860.3|13861.4|13860.7|13862.5|13861.5|13859|13858|553
1661827500000|2022-08-30 02:45:00|13861.6|13860.6|13861.1|13860.1|13863.3|13862.4|13860|13859|461
1661827800000|2022-08-30 02:50:00|13861.2|13860.2|13858.7|13857.7|13861.2|13860.2|13858.4|13857.6|357
1661828100000|2022-08-30 02:55:00|13858.6|13857.6|13858.2|13857.2|13859.9|13859|13856.7|13855.7|497
1661828400000|2022-08-30 03:00:00|13858.1|13857.1|13856.7|13855.7|13859|13858|13855.2|13854.2|565
1661828700000|2022-08-30 03:05:00|13856.5|13855.5|13857.9|13857.2|13859|13858|13856.5|13855.5|514
1661829000000|2022-08-30 03:10:00|13858.2|13857.1|13858.8|13857.8|13859.3|13858.3|13858|13857|459
1661829300000|2022-08-30 03:15:00|13858.6|13857.9|13860.8|13859.8|13862.6|13861.6|13858.6|13857.7|455
1661829600000|2022-08-30 03:20:00|13860.9|13859.9|13858|13857|13860.9|13859.9|13855.7|13854.8|391
1661829900000|2022-08-30 03:25:00|13857.9|13856.9|13857.7|13856.7|13859.4|13858.4|13857.1|13856.2|369
1661830200000|2022-08-30 03:30:00|13857.6|13856.6|13858.3|13857.3|13860.3|13859.3|13856.7|13855.8|539
1661830500000|2022-08-30 03:35:00|13858.2|13857.2|13859.3|13858.3|13860.6|13859.6|13858.2|13857.2|416
1661830800000|2022-08-30 03:40:00|13859.2|13858.2|13851.4|13850.4|13861.9|13861.1|13851.1|13850.2|531
1661831100000|2022-08-30 03:45:00|13851.3|13850.3|13854|13853|13856.8|13856|13850.3|13849.4|608
1661831400000|2022-08-30 03:50:00|13854.1|13853.1|13857.2|13856.2|13857.3|13856.3|13854.1|13853.1|572
1661831700000|2022-08-30 03:55:00|13857.3|13856.3|13858.5|13857.5|13860|13859.1|13857.1|13856|517
1661832000000|2022-08-30 04:00:00|13858.4|13857.4|13859.6|13858.6|13860.1|13859.1|13858.3|13857.4|490
1661832300000|2022-08-30 04:05:00|13859.5|13858.5|13856.2|13855.2|13860|13859.1|13856.1|13855.1|479
1661832600000|2022-08-30 04:10:00|13856.3|13855.3|13857.2|13856.2|13859.1|13858.2|13855.7|13854.7|312
1661832900000|2022-08-30 04:15:00|13857.3|13856.3|13849.9|13849.2|13857.3|13856.3|13849.5|13848.5|723
1661833200000|2022-08-30 04:20:00|13850|13849|13849.4|13848.4|13853.6|13852.8|13849.1|13848.3|648
1661833500000|2022-08-30 04:25:00|13849.3|13848.3|13854.2|13853.2|13854.5|13853.5|13848.5|13847.5|719
1661833800000|2022-08-30 04:30:00|13854.3|13853.3|13844.2|13843.2|13855.9|13854.9|13844.1|13843.1|865
1661834100000|2022-08-30 04:35:00|13844|13843|13841.3|13840.3|13845.9|13844.9|13834.7|13833.7|755
1661834400000|2022-08-30 04:40:00|13841.4|13840.4|13844.9|13843.9|13845.9|13844.9|13840.4|13839.4|575
1661834700000|2022-08-30 04:45:00|13845|13844|13848.9|13847.9|13850|13849|13844.7|13843.7|629
1661835000000|2022-08-30 04:50:00|13849|13848|13850.1|13849.1|13850.4|13849.5|13847.6|13846.7|492
1661835300000|2022-08-30 04:55:00|13850|13849|13849.3|13848.3|13852|13851.2|13845.9|13845|426
1661835600000|2022-08-30 05:00:00|13849.4|13848.4|13843.9|13842.9|13850.1|13849.2|13843.8|13842.7|498
1661835900000|2022-08-30 05:05:00|13843.8|13842.8|13843.5|13842.8|13846.2|13845.3|13841.4|13840.4|639
1661836200000|2022-08-30 05:10:00|13844|13843.3|13848.2|13847.2|13849.8|13848.8|13843.6|13842.8|528
1661836500000|2022-08-30 05:15:00|13848.1|13847.1|13849.6|13848.6|13851.2|13850.3|13847.7|13846.7|544
1661836800000|2022-08-30 05:20:00|13849.5|13848.5|13848.8|13847.8|13850.3|13849.3|13845.6|13844.6|474
1661837100000|2022-08-30 05:25:00|13848.9|13847.9|13843.9|13842.9|13849.9|13848.9|13842.6|13841.8|604
1661837400000|2022-08-30 05:30:00|13843.8|13842.8|13842.5|13841.5|13845.7|13844.7|13841.7|13840.7|390
1661837700000|2022-08-30 05:35:00|13842.6|13841.6|13844.8|13843.8|13845.7|13844.7|13841.1|13840.1|541
1661838000000|2022-08-30 05:40:00|13844.7|13843.7|13840.8|13839.8|13844.8|13843.8|13840.1|13839.1|487
1661838300000|2022-08-30 05:45:00|13840.3|13839.3|13848.1|13847.1|13848.3|13847.3|13838.7|13837.7|571
1661838600000|2022-08-30 05:50:00|13848|13847|13846.6|13845.6|13850.4|13849.5|13845.8|13844.8|619
1661838900000|2022-08-30 05:55:00|13846.5|13845.5|13848.4|13847.4|13849.5|13848.5|13842.1|13841.3|658
1661839200000|2022-08-30 06:00:00|13848.6|13847.6|13852.3|13851.3|13854.2|13853.2|13844.5|13843.5|947
1661839500000|2022-08-30 06:05:00|13852.4|13851.4|13854.3|13853.6|13855.9|13855.2|13849.8|13848.8|865
1661839800000|2022-08-30 06:10:00|13854.4|13853.4|13850.6|13849.6|13854.4|13853.4|13848.3|13847.4|894
1661840100000|2022-08-30 06:15:00|13850.8|13849.8|13853.4|13852.4|13856.8|13855.9|13850|13849|888
1661840400000|2022-08-30 06:20:00|13853.2|13852.2|13848.7|13847.7|13853.5|13852.5|13846.4|13845.6|795
1661840700000|2022-08-30 06:25:00|13848.8|13847.8|13852.3|13851.3|13854.4|13853.4|13848.7|13847.7|725
1661841000000|2022-08-30 06:30:00|13852.4|13851.4|13852.3|13851.3|13852.6|13851.6|13847.5|13846.8|826
1661841300000|2022-08-30 06:35:00|13852.1|13851.1|13859.5|13858.5|13861.5|13860.7|13850.1|13849.1|927
1661841600000|2022-08-30 06:40:00|13859.4|13858.4|13864.1|13863.1|13866.7|13865.7|13855.2|13854.2|888
1661841900000|2022-08-30 06:45:00|13864|13863|13856.3|13855.6|13865|13864.1|13856.3|13855.5|882
1661842200000|2022-08-30 06:50:00|13856.2|13855.5|13850.4|13849.4|13857.1|13856.3|13850.1|13849.1|846
1661842500000|2022-08-30 06:55:00|13850.5|13849.5|13848.5|13847.5|13852|13851.1|13845.4|13844.7|835
1661842800000|2022-08-30 07:00:00|13848.2|13847.2|13849.4|13848.4|13855.4|13854.4|13846.2|13845.2|1073
1661843100000|2022-08-30 07:05:00|13849.3|13848.3|13850|13849|13851.7|13850.7|13843.7|13842.7|1177
1661843400000|2022-08-30 07:10:00|13850.1|13849.1|13848|13847|13853.5|13852.5|13846.3|13845.3|1110
1661843700000|2022-08-30 07:15:00|13848.3|13847.3|13854.6|13853.6|13858.7|13857.3|13848.2|13847.3|1009
1661844000000|2022-08-30 07:20:00|13854.5|13853.5|13856.7|13855.7|13856.8|13855.8|13852.7|13851.7|950
1661844300000|2022-08-30 07:25:00|13856.5|13855.5|13859.2|13858.2|13860|13859.2|13855.2|13854.2|886
1661844600000|2022-08-30 07:30:00|13859.1|13858.1|13859.8|13858.8|13864.3|13863.4|13858.1|13857.1|1049
1661844900000|2022-08-30 07:35:00|13859.9|13858.9|13850.1|13849.1|13861.3|13860.4|13847.4|13846.6|1137
1661845200000|2022-08-30 07:40:00|13849.9|13848.9|13846.2|13845.2|13850.1|13849.1|13842.8|13841.9|1085
1661845500000|2022-08-30 07:45:00|13846.3|13845.3|13847.5|13846.8|13849.8|13849|13844.3|13843.3|929
1661845800000|2022-08-30 07:50:00|13847.8|13846.9|13846|13845|13850.6|13849.6|13842.9|13841.9|857
1661846100000|2022-08-30 07:55:00|13846.1|13845.1|13846.4|13845.4|13847.8|13846.8|13841.6|13840.6|903
1661846400000|2022-08-30 08:00:00|13846.3|13845.3|13839.6|13838.6|13846.5|13845.5|13838.4|13837.7|966
1661846700000|2022-08-30 08:05:00|13839.7|13838.7|13835.5|13834.5|13842.1|13841.1|13834.3|13833|1074
1661847000000|2022-08-30 08:10:00|13835.6|13834.6|13830.3|13829.6|13838|13837|13828.9|13828.2|926
1661847300000|2022-08-30 08:15:00|13830.4|13829.7|13821.9|13820.9|13831.4|13830.5|13814.1|13812.9|976
1661847600000|2022-08-30 08:20:00|13822|13821|13828|13827|13829.1|13828.2|13821.9|13820.9|884
1661847900000|2022-08-30 08:25:00|13828.2|13827.2|13818.2|13817.5|13829|13828|13818|13817|773
1661848200000|2022-08-30 08:30:00|13818.3|13817.3|13824.9|13823.9|13825.8|13825|13818.2|13817.2|797
1661848500000|2022-08-30 08:35:00|13824.8|13824.1|13829.4|13828.7|13831|13830.3|13823.1|13822.1|873
1661848800000|2022-08-30 08:40:00|13829.3|13828.6|13830.6|13829.9|13832.5|13831.5|13827.4|13826.7|739
1661849100000|2022-08-30 08:45:00|13830.5|13829.8|13829.6|13828.9|13832|13831.3|13826.7|13825.8|886
1661849400000|2022-08-30 08:50:00|13829.5|13828.8|13827.4|13826.4|13830.3|13829.5|13825.3|13824.6|692
1661849700000|2022-08-30 08:55:00|13827.3|13826.3|13828.8|13827.8|13830.1|13829.2|13826|13825.2|693
1661850000000|2022-08-30 09:00:00|13828.9|13827.9|13830.6|13829.6|13833.8|13832.8|13827.6|13826.9|797
1661850300000|2022-08-30 09:05:00|13830.5|13829.5|13833.7|13832.7|13834.5|13833.7|13830|13829|729
1661850600000|2022-08-30 09:10:00|13833.6|13832.6|13831.7|13831|13835.2|13834.5|13830.7|13830|789
1661850900000|2022-08-30 09:15:00|13831.9|13830.9|13830.5|13829.8|13833.9|13833.2|13830.3|13829.4|511
1661851200000|2022-08-30 09:20:00|13830.4|13829.7|13826.7|13825.7|13832.4|13831.4|13823.5|13822.5|692
1661851500000|2022-08-30 09:25:00|13826.8|13825.8|13832.5|13831.5|13834.1|13833.1|13826.7|13825.7|561
1661851800000|2022-08-30 09:30:00|13832.4|13831.4|13827.7|13827|13832.8|13832|13825.9|13825.2|734
1661852100000|2022-08-30 09:35:00|13828|13827.1|13829.3|13828.6|13830.8|13830.1|13825.7|13824.7|638
1661852400000|2022-08-30 09:40:00|13829.4|13828.7|13833.8|13833.1|13834.5|13833.8|13827.1|13826.4|727
1661852700000|2022-08-30 09:45:00|13833.7|13833|13836.3|13835.6|13839.2|13838.3|13833.3|13832.3|837
1661853000000|2022-08-30 09:50:00|13836.4|13835.7|13836.6|13835.6|13838.6|13837.8|13835|13834.2|723
1661853300000|2022-08-30 09:55:00|13836.8|13836.1|13836|13834.5|13837.6|13836.9|13832.9|13832.2|662
1661853600000|2022-08-30 10:00:00|13835.2|13834.2|13834.3|13833.3|13838.7|13837.7|13833.9|13833.2|678
1661853900000|2022-08-30 10:05:00|13834.2|13833.2|13834.3|13833.3|13835.7|13835|13833.8|13832.9|723
1661854200000|2022-08-30 10:10:00|13834.4|13833.4|13831.3|13830.3|13835.8|13835.1|13829.8|13828.8|632
1661854500000|2022-08-30 10:15:00|13831.4|13830.4|13831.9|13831.2|13835.2|13834.2|13831.2|13830.3|751
1661854800000|2022-08-30 10:20:00|13832|13831.3|13827.6|13826.6|13833.4|13832.5|13826.6|13825.7|657
1661855100000|2022-08-30 10:25:00|13827.5|13826.5|13827|13826|13828.9|13827.9|13825.5|13824.6|539
1661855400000|2022-08-30 10:30:00|13826.8|13826.1|13824.8|13823.8|13830.7|13829.9|13823.7|13822.7|649
1661855700000|2022-08-30 10:35:00|13824|13823.3|13827.7|13827|13828.9|13828.1|13823.2|13822.5|645
1661856000000|2022-08-30 10:40:00|13827.8|13827.1|13828.7|13827.7|13831.7|13830.8|13827.2|13826.3|585
1661856300000|2022-08-30 10:45:00|13828.6|13827.9|13832.4|13831.4|13832.9|13832|13827.9|13827.2|615
1661856600000|2022-08-30 10:50:00|13832.5|13831.5|13825.2|13824.2|13833.5|13832.8|13825.1|13824.1|747
1661856900000|2022-08-30 10:55:00|13825.1|13824.1|13825.8|13824.8|13828.2|13827.1|13823.8|13822.9|877
1661857200000|2022-08-30 11:00:00|13825.7|13824.7|13815.6|13814.6|13827.1|13826.3|13815|13814.1|726
1661857500000|2022-08-30 11:05:00|13815.5|13814.8|13809.9|13808.9|13816|13815.2|13806.3|13805.6|882
1661857800000|2022-08-30 11:10:00|13810|13809|13807.9|13807.2|13814|13813.1|13805.7|13804.8|756
1661858100000|2022-08-30 11:15:00|13808|13807.3|13813.7|13812.7|13813.8|13812.8|13805.8|13804.8|685
1661858400000|2022-08-30 11:20:00|13813.6|13812.6|13809.8|13808.8|13813.7|13812.7|13808.1|13807.3|725
1661858700000|2022-08-30 11:25:00|13809.7|13808.7|13813.1|13812.1|13814.7|13813.9|13808.1|13807.2|717
1661859000000|2022-08-30 11:30:00|13813|13812|13815.6|13814.6|13816.1|13815.1|13811.6|13810.7|692
1661859300000|2022-08-30 11:35:00|13815.5|13814.5|13821.1|13820.1|13822.7|13821.7|13815.1|13814.1|810
1661859600000|2022-08-30 11:40:00|13821|13820|13821.5|13820.5|13823.8|13822.9|13818.5|13817.5|817
1661859900000|2022-08-30 11:45:00|13821.4|13820.4|13821.8|13820.8|13823.2|13822.2|13819.2|13818.2|670
1661860200000|2022-08-30 11:50:00|13821.5|13820.5|13826.5|13825.5|13827.2|13826.2|13821.3|13820.3|836
1661860500000|2022-08-30 11:55:00|13826.4|13825.4|13820.4|13819.4|13827.1|13826.1|13819.7|13818.7|625
1661860800000|2022-08-30 12:00:00|13820.7|13819.2|13826.9|13825.9|13827|13826|13818.7|13817.6|838
1661861100000|2022-08-30 12:05:00|13827|13826|13827.8|13826.8|13830.9|13829.9|13823.8|13822.8|810
1661861400000|2022-08-30 12:10:00|13828|13827|13823.9|13822.9|13829.9|13828.9|13822.8|13821.9|972
1661861700000|2022-08-30 12:15:00|13824.1|13823.4|13830|13829|13833.2|13832.2|13821.2|13820.3|1031
1661862000000|2022-08-30 12:20:00|13829.4|13828.4|13830.9|13830.2|13833.6|13832.7|13828|13827|968
1661862300000|2022-08-30 12:25:00|13830.8|13829.9|13832.4|13831.4|13837.2|13836.4|13830.3|13829.5|903
1661862600000|2022-08-30 12:30:00|13832.3|13831.3|13838.9|13837.9|13839.1|13838.3|13832.3|13831.3|1064
1661862900000|2022-08-30 12:35:00|13838.7|13837.7|13832.4|13831.4|13839|13838|13831.4|13830.6|849
1661863200000|2022-08-30 12:40:00|13832.3|13831.3|13841.2|13840.5|13846.6|13845.9|13831.6|13830.6|987
1661863500000|2022-08-30 12:45:00|13841.3|13840.6|13843.6|13842.6|13844.2|13843.2|13839.7|13839|1050
1661863800000|2022-08-30 12:50:00|13843.5|13842.5|13847.3|13846.3|13847.9|13846.9|13839.7|13838.9|1030
1661864100000|2022-08-30 12:55:00|13847.4|13846.4|13849.9|13848.9|13850.7|13849.6|13842.2|13841.2|867
1661864400000|2022-08-30 13:00:00|13850.2|13849.2|13848.9|13847.9|13856.5|13855.8|13846.4|13845.4|1045
1661864700000|2022-08-30 13:05:00|13849|13848|13850.2|13849.2|13856.4|13855.7|13847.7|13846.7|992
1661865000000|2022-08-30 13:10:00|13850.1|13849.1|13845.1|13844.1|13850.1|13849.1|13843.3|13842.3|972
1661865300000|2022-08-30 13:15:00|13845.3|13844.3|13853.3|13852.3|13853.5|13852.7|13844.9|13844|885
1661865600000|2022-08-30 13:20:00|13853.2|13852.5|13845.6|13844.6|13854.1|13853.1|13844.7|13843.9|832
1661865900000|2022-08-30 13:25:00|13845.7|13844.7|13848.1|13847.1|13850.3|13848.9|13845.3|13844.4|865
1661866200000|2022-08-30 13:30:00|13848.2|13847.2|13836.2|13835.2|13849.4|13848.4|13833.9|13833.1|1029
1661866500000|2022-08-30 13:35:00|13836.1|13835.1|13829.3|13828.3|13840|13839.1|13829.1|13828.1|1057
1661866800000|2022-08-30 13:40:00|13829.2|13828.2|13827.8|13826.8|13831.6|13830.5|13823.9|13823.1|996
1661867100000|2022-08-30 13:45:00|13827.9|13826.9|13823.4|13822.4|13830.7|13829.7|13817.9|13816.9|946
1661867400000|2022-08-30 13:50:00|13823.5|13822.5|13826.9|13825.9|13827.7|13826.7|13821|13820|792
1661867700000|2022-08-30 13:55:00|13826.7|13825.7|13837.4|13835.3|13837.6|13835.9|13823.9|13822.9|687
1661868000000|2022-08-30 14:00:00|13838.6|13837.9|13854.7|13854|13860.3|13859.6|13838.6|13837.9|945
1661868300000|2022-08-30 14:05:00|13855|13854.3|13856.4|13855.4|13857.3|13856.3|13850.9|13849.9|769
1661868600000|2022-08-30 14:10:00|13857.3|13856.3|13856.8|13855.8|13859.3|13858.3|13851.5|13850.5|709
1661868900000|2022-08-30 14:15:00|13856.7|13855.7|13874.3|13873.3|13875.8|13874.8|13856.5|13855.6|879
1661869200000|2022-08-30 14:20:00|13874.2|13873.2|13872.6|13871.6|13875.1|13874.3|13868.5|13867.7|724
1661869500000|2022-08-30 14:25:00|13872.4|13871.4|13878.6|13877.6|13879.8|13878.8|13870.6|13869.6|769
1661869800000|2022-08-30 14:30:00|13878.3|13877.3|13887|13886|13890.8|13889.8|13877|13876.3|850
1661870100000|2022-08-30 14:35:00|13886.9|13885.9|13888|13887.3|13892.8|13892.1|13885.8|13885|798
1661870400000|2022-08-30 14:40:00|13887.9|13887.2|13899.7|13898.7|13900.3|13899.5|13887.4|13886.4|696
1661870700000|2022-08-30 14:45:00|13899.8|13898.8|13889|13888|13900.7|13900|13888.7|13888|755
1661871000000|2022-08-30 14:50:00|13888.9|13887.9|13898.6|13897.6|13900.8|13900.1|13888.7|13887.7|776
1661871300000|2022-08-30 14:55:00|13899.3|13898.3|13889.2|13887.4|13908.3|13906.7|13889.2|13887.3|805
1661871600000|2022-08-30 15:00:00|13889.7|13888.7|13889.6|13888.6|13894.9|13893.9|13887.4|13886.4|874
1661871900000|2022-08-30 15:05:00|13889.4|13888.4|13887.6|13886.6|13891|13890|13881.6|13880.6|778
1661872200000|2022-08-30 15:10:00|13887.2|13886.2|13892.4|13891.4|13896.2|13895.2|13886.5|13885.7|694
1661872500000|2022-08-30 15:15:00|13892.2|13891.5|13876.6|13875.9|13892.7|13891.7|13875.3|13874.5|736
1661872800000|2022-08-30 15:20:00|13876.5|13875.8|13875.1|13874.1|13879|13878|13871.2|13870.2|715
1661873100000|2022-08-30 15:25:00|13875|13874|13873.1|13872.1|13877.5|13876.5|13870.7|13869.7|564
1661873400000|2022-08-30 15:30:00|13873.6|13872.6|13864.1|13863.1|13877.4|13876.4|13861.8|13861|710
1661873700000|2022-08-30 15:35:00|13864.2|13863.2|13872.8|13871.8|13873.9|13872.9|13862.7|13861.7|647
1661874000000|2022-08-30 15:40:00|13872.9|13871.9|13869.6|13868.6|13874.7|13873.7|13867|13866|599
1661874300000|2022-08-30 15:45:00|13869.7|13868.7|13876.3|13875.3|13879.7|13878.7|13868.9|13867.9|598
1661874600000|2022-08-30 15:50:00|13876.4|13875.4|13870.2|13869.2|13876.4|13875.4|13866.7|13865.7|596
1661874900000|2022-08-30 15:55:00|13870.3|13869.3|13873.6|13872.6|13873.6|13872.6|13865.1|13864.4|723
1661875200000|2022-08-30 16:00:00|13873.7|13872.7|13871.8|13870.8|13874|13873|13866.7|13865.5|933
1661875500000|2022-08-30 16:05:00|13871.9|13870.9|13873.5|13872.5|13874|13873.2|13868.2|13867.4|891
1661875800000|2022-08-30 16:10:00|13873.6|13872.6|13875.2|13874.2|13877.7|13877|13872.3|13871.3|836
1661876100000|2022-08-30 16:15:00|13875|13874|13876.1|13875.4|13877.8|13877.1|13874.5|13873.7|582
1661876400000|2022-08-30 16:20:00|13876.2|13875.5|13874.6|13873.6|13876.9|13876.2|13871.7|13870.7|640
1661876700000|2022-08-30 16:25:00|13874.5|13873.5|13872.9|13871.9|13875.7|13874.9|13872.5|13871.7|458
1661877000000|2022-08-30 16:30:00|13872.8|13871.8|13873.6|13872.9|13874.3|13873.6|13870.8|13869.8|510
1661877300000|2022-08-30 16:35:00|13873.4|13872.4|13873.2|13872.5|13873.8|13873.1|13870.3|13869.3|519
1661877600000|2022-08-30 16:40:00|13873|13872.3|13873.6|13872.6|13873.6|13872.8|13868.5|13867.6|582
1661877900000|2022-08-30 16:45:00|13873.5|13872.5|13870|13869|13876.3|13875.3|13869.6|13868.9|671
1661878200000|2022-08-30 16:50:00|13869.6|13868.9|13868.1|13867.1|13870|13869.2|13866|13865|528
1661878500000|2022-08-30 16:55:00|13868|13867|13869.8|13868.8|13869.8|13868.9|13866.6|13865.9|413
1661878800000|2022-08-30 17:00:00|13869.7|13868.7|13870.5|13869.8|13871.6|13870.9|13867.6|13866.7|385
1661879100000|2022-08-30 17:05:00|13870.4|13869.7|13872.3|13871.3|13872.4|13871.7|13869.4|13868.4|494
1661879400000|2022-08-30 17:10:00|13872.4|13871.4|13873.4|13872.4|13873.9|13873.1|13870.8|13870.1|371
1661879700000|2022-08-30 17:15:00|13873.3|13872.3|13875.5|13874.5|13877.1|13876.2|13872.3|13871.6|462
1661880000000|2022-08-30 17:20:00|13875.4|13874.4|13874.9|13874.2|13876.4|13875.5|13873.6|13872.8|474
1661880300000|2022-08-30 17:25:00|13874.8|13874.1|13877|13876.3|13877.3|13876.5|13874.7|13873.9|471
1661880600000|2022-08-30 17:30:00|13877.1|13876.4|13876.5|13875.5|13877.3|13876.5|13874.3|13873.3|510
1661880900000|2022-08-30 17:35:00|13876.4|13875.4|13876.3|13875.3|13877.6|13876.7|13874.4|13873.5|471
1661881200000|2022-08-30 17:40:00|13876.2|13875.2|13873|13872|13876.4|13875.7|13870.2|13869.2|610
1661881500000|2022-08-30 17:45:00|13873.1|13872.1|13874.1|13873.4|13876.3|13875.5|13872.2|13871.4|587
1661881800000|2022-08-30 17:50:00|13874.3|13873.6|13871.5|13870.5|13876.2|13875.4|13871.3|13870.3|506
1661882100000|2022-08-30 17:55:00|13871.4|13870.4|13875.1|13874.4|13875.5|13874.7|13870.7|13869.7|503
1661882400000|2022-08-30 18:00:00|13875.3|13874.3|13871.7|13871|13875.4|13874.6|13871.7|13870.9|484
1661882700000|2022-08-30 18:05:00|13871.8|13871.1|13870.8|13869.8|13872.7|13871.8|13869.7|13869|472
1661883000000|2022-08-30 18:10:00|13870.7|13869.7|13868.4|13867.7|13872.7|13871.8|13868.3|13867.5|605
1661883300000|2022-08-30 18:15:00|13868.5|13867.8|13869.9|13869.2|13870|13869.2|13866.9|13866.1|505
1661883600000|2022-08-30 18:20:00|13869.8|13869.1|13867.4|13866.7|13870.1|13869.3|13867.4|13866.7|560
1661883900000|2022-08-30 18:25:00|13867.5|13866.8|13863.1|13862.4|13867.8|13866.9|13863.1|13862.4|578
1661884200000|2022-08-30 18:30:00|13863|13862.3|13864.9|13863.9|13865.3|13864.6|13861.5|13860.6|486
1661884500000|2022-08-30 18:35:00|13865|13864|13866.9|13865.9|13867.1|13866.2|13863.8|13863.1|408
1661884800000|2022-08-30 18:40:00|13867|13866|13867.9|13867.2|13868.1|13867.3|13865.8|13864.8|361
1661885100000|2022-08-30 18:45:00|13867.8|13867.1|13865.6|13864.9|13868.6|13867.7|13864.2|13863.5|432
1661885400000|2022-08-30 18:50:00|13865.3|13864.6|13865.5|13864.5|13867.1|13866.4|13865.2|13864.4|528
1661885700000|2022-08-30 18:55:00|13865.6|13864.6|13866.1|13865.4|13868.9|13868|13864.7|13863.7|644
1661886000000|2022-08-30 19:00:00|13866|13865.3|13864.9|13863.9|13868.7|13867.9|13864.5|13863.7|530
1661886300000|2022-08-30 19:05:00|13865|13864.3|13867.4|13866.4|13868.3|13867.6|13864.5|13863.6|471
1661886600000|2022-08-30 19:10:00|13867.5|13866.5|13867.1|13866.4|13867.9|13866.9|13865.7|13864.9|384
1661886900000|2022-08-30 19:15:00|13867|13866.3|13869.4|13868.7|13869.8|13868.9|13866.6|13865.8|301
1661887200000|2022-08-30 19:20:00|13869.3|13868.6|13873.4|13872.4|13873.7|13872.6|13867.6|13866.3|499
1661887500000|2022-08-30 19:25:00|13873.3|13872.3|13874.2|13873.2|13875|13874|13872.6|13871.6|519
1661887800000|2022-08-30 19:30:00|13874.3|13873.3|13876.9|13875.9|13877|13876.3|13873.9|13872.9|607
1661888100000|2022-08-30 19:35:00|13876.8|13875.8|13880.1|13879.1|13880.4|13879.6|13876.5|13875.5|515
1661888400000|2022-08-30 19:40:00|13880|13879|13875.5|13874.5|13880.1|13879.2|13875.5|13874.3|535
1661888700000|2022-08-30 19:45:00|13875.6|13874.6|13874.7|13873.7|13875.8|13874.8|13873.1|13871.7|379
1661889000000|2022-08-30 19:50:00|13874.3|13873.3|13871.4|13870.4|13874.5|13873.4|13871.2|13869.6|609
1661889300000|2022-08-30 19:55:00|13871.3|13870.3|13873.6|13872.6|13874|13872.6|13868.1|13866.8|633
1661889600000|2022-08-30 20:00:00|13873.5|13872.5|13876.6|13875.6|13877.7|13876.8|13873.3|13872.3|448
1661889900000|2022-08-30 20:05:00|13876.5|13875.5|13875.3|13874.3|13877.4|13876.2|13875.1|13873.5|244
1661890200000|2022-08-30 20:10:00|13875.5|13873.9|13873.5|13872|13875.5|13874.5|13872.8|13871.8|215
1661890500000|2022-08-30 20:15:00|13873.2|13872.2|13877.1|13876.1|13877.2|13876.3|13873.2|13872|244
1661890800000|2022-08-30 20:20:00|13877.2|13876.2|13881|13880|13881.7|13880.7|13877.1|13876.1|235
1661891100000|2022-08-30 20:25:00|13881.1|13880.1|13880.8|13879.8|13881.5|13880.4|13880.3|13879.2|217
1661891400000|2022-08-30 20:30:00|13880.6|13879.6|13882.4|13880.8|13882.5|13881.2|13880|13878.9|187
1661891700000|2022-08-30 20:35:00|13882.3|13880.6|13880.4|13878.7|13882.8|13881.1|13879.5|13878.5|220
1661892000000|2022-08-30 20:40:00|13880|13879|13881|13880|13881.3|13880.1|13879.7|13878.6|196
1661892300000|2022-08-30 20:45:00|13880.6|13879.6|13880|13878.2|13881.8|13880.4|13879.4|13877.9|358
1661892600000|2022-08-30 20:50:00|13879.9|13878.3|13881.5|13879.9|13882.5|13880.7|13879.8|13878.2|744
1661892900000|2022-08-30 20:55:00|13881.4|13879.7|13880.6|13877.2|13882.7|13879.9|13879.8|13877.1|391
1661893200000|2022-08-30 21:00:00|13880.7|13877.1|13877.6|13871.6|13883.1|13877.1|13876.7|13870.7|40
1661893500000|2022-08-30 21:05:00|13878|13872|13882.1|13876.5|13883.7|13877.7|13877.6|13871.6|622
1661893800000|2022-08-30 21:10:00|13882.6|13876.6|13882.2|13876.2|13883|13877|13880.8|13875.7|1276
1661894100000|2022-08-30 21:15:00|13882.5|13876.3|13881.6|13876.1|13882.7|13876.7|13881|13875.7|796
1661894400000|2022-08-30 21:20:00|13881.7|13876|13880.5|13876.5|13882.1|13877|13880.2|13875.5|1163
1661894700000|2022-08-30 21:25:00|13880.6|13876.6|13880.4|13876.5|13881.2|13876.8|13880|13875.5|1142
1661895000000|2022-08-30 21:30:00|13880.3|13876.4|13880.2|13876.4|13880.6|13877|13879.8|13876|807
1661895300000|2022-08-30 21:35:00|13880.3|13876.3|13880.4|13876.9|13880.5|13877|13879.7|13875.4|760
1661895600000|2022-08-30 21:40:00|13880.1|13876.5|13880.7|13877.1|13881.2|13877.5|13879.9|13876.2|340
1661895900000|2022-08-30 21:45:00|13880.6|13876.9|13881.5|13875.5|13881.8|13877.2|13875.9|13869.9|760
1661896200000|2022-08-30 21:50:00|13881.4|13875.4|13879|13875.2|13881.6|13876.7|13878.2|13874|754
1661896500000|2022-08-30 21:55:00|13879.2|13875.1|13879.5|13874|13881|13875.6|13878.5|13873.8|271
1661896800000|2022-08-30 22:00:00|13878.7|13874.6|13877.7|13876.1|13880.5|13877.3|13877.3|13874.1|1022
1661897100000|2022-08-30 22:05:00|13877.6|13876|13877.7|13875.5|13878.1|13876.3|13877.1|13875|643
1661897400000|2022-08-30 22:10:00|13877.6|13875.8|13879.7|13877.3|13880.2|13878.8|13876.3|13874.5|789
1661897700000|2022-08-30 22:15:00|13879.8|13877.7|13879.1|13878.1|13880.4|13879.1|13876.4|13874.2|949
1661898000000|2022-08-30 22:20:00|13879.2|13878.2|13880.4|13878.4|13881.2|13879.3|13879|13876.9|664
1661898300000|2022-08-30 22:25:00|13880.5|13878.3|13880.3|13878|13881|13879|13878.7|13876.8|802
1661898600000|2022-08-30 22:30:00|13880.2|13877.9|13878.4|13876.1|13880.9|13878.8|13877.5|13875.4|751
1661898900000|2022-08-30 22:35:00|13878.3|13876|13877.3|13876.3|13878.9|13876.6|13876.4|13874.6|425
1661899200000|2022-08-30 22:40:00|13877.8|13875.8|13877|13874.7|13878.8|13877.2|13876.4|13874.4|485
1661899500000|2022-08-30 22:45:00|13876.9|13874.8|13878.6|13876.8|13880.7|13878.6|13876.6|13874.5|675
1661899800000|2022-08-30 22:50:00|13878.7|13876.9|13878.9|13876.9|13879.5|13877.3|13877.5|13875.8|532
1661900100000|2022-08-30 22:55:00|13878.4|13877|13879.6|13878.6|13880.6|13878.9|13877.7|13876|507
1661900400000|2022-08-30 23:00:00|13879.9|13878.4|13883.3|13882.3|13885.2|13883.7|13879.6|13878.2|1213
1661900700000|2022-08-30 23:05:00|13883.2|13882.2|13883.2|13882.2|13885.7|13884.3|13882.1|13881|799
1661901000000|2022-08-30 23:10:00|13883.3|13882.3|13883|13882|13883.4|13882.4|13880.3|13879.2|649
1661901300000|2022-08-30 23:15:00|13883.1|13882.1|13881.8|13880.8|13883.2|13882.2|13880.3|13879|718
1661901600000|2022-08-30 23:20:00|13881.7|13880.7|13881.3|13880.3|13882.2|13880.8|13880.1|13878.9|355
1661901900000|2022-08-30 23:25:00|13881.2|13880.2|13878.7|13877.7|13882|13880.5|13878.5|13877.3|573
1661902200000|2022-08-30 23:30:00|13878.6|13877.6|13878.5|13876.7|13879.9|13878.2|13877.7|13876.5|442
1661902500000|2022-08-30 23:35:00|13878.6|13876.8|13878.7|13877.2|13879.1|13877.8|13877.7|13876.7|298
1661902800000|2022-08-30 23:40:00|13878.8|13877.1|13875.3|13874.3|13879.2|13877.7|13875.1|13873.7|472
1661903100000|2022-08-30 23:45:00|13875.1|13874.1|13874.6|13873.6|13875.6|13874.5|13873.9|13872.6|546
1661903400000|2022-08-30 23:50:00|13874.5|13873.5|13871.6|13870.6|13876.2|13874.9|13870.2|13869.3|492
1661903700000|2022-08-30 23:55:00|13871.7|13870.7|13876.8|13875.8|13878|13877|13871.4|13870.4|569
1661904000000|2022-08-31 00:00:00|13876.9|13875.9|13870.7|13869.2|13880.3|13879.3|13866.9|13866.2|907
1661904300000|2022-08-31 00:05:00|13870.5|13869.5|13869.1|13868.1|13870.5|13869.5|13863.1|13862.1|717
1661904600000|2022-08-31 00:10:00|13868.8|13867.8|13864.5|13863.5|13870.3|13869.2|13862.4|13861.4|664
1661904900000|2022-08-31 00:15:00|13864.4|13863.4|13859.4|13858.4|13869.6|13868.7|13859.1|13858.3|649
1661905200000|2022-08-31 00:20:00|13859.2|13858.5|13859.8|13858.8|13860.6|13859.7|13856|13855|573
1661905500000|2022-08-31 00:25:00|13859.7|13858.7|13857.9|13856.9|13863.1|13862.3|13856.7|13855.7|473
1661905800000|2022-08-31 00:30:00|13858|13857|13848.1|13847.1|13860|13859|13844.8|13843.8|676
1661906100000|2022-08-31 00:35:00|13848|13847|13852.3|13851.6|13854|13853|13846.8|13845.6|684
1661906400000|2022-08-31 00:40:00|13852.5|13851.5|13850.4|13849.4|13853.8|13852.9|13847.8|13846.8|608
1661906700000|2022-08-31 00:45:00|13850.5|13849.5|13852.1|13851.1|13853|13852|13846.9|13845.9|800
1661907000000|2022-08-31 00:50:00|13852.2|13851.2|13859|13857.4|13862.2|13860.9|13851.2|13850.2|1066
1661907300000|2022-08-31 00:55:00|13859.7|13857.8|13863.6|13862.6|13865.2|13864.2|13854.6|13853.6|850
1661907600000|2022-08-31 01:00:00|13863.5|13862.5|13857.5|13856.5|13865.9|13864.8|13856.9|13855.9|884
1661907900000|2022-08-31 01:05:00|13857.3|13856.3|13852.8|13851.8|13859.2|13858.2|13848.9|13847.7|669
1661908200000|2022-08-31 01:10:00|13852.9|13851.9|13854.1|13853.1|13857.8|13856.8|13852.9|13851.9|690
1661908500000|2022-08-31 01:15:00|13854.2|13853.2|13854.4|13853.4|13859.2|13858.2|13850|13849|684
1661908800000|2022-08-31 01:20:00|13854.5|13853.5|13855.3|13854.3|13859.2|13858.4|13854.5|13853.5|550
1661909100000|2022-08-31 01:25:00|13855.2|13854.2|13852.4|13851.4|13856.9|13856|13849.4|13848.1|886
1661909400000|2022-08-31 01:30:00|13852.3|13851.3|13854.6|13853.6|13856.8|13856|13852.1|13851.1|796
1661909700000|2022-08-31 01:35:00|13854.4|13853.7|13855.1|13854.1|13857.2|13856|13851.8|13850.7|669
1661910000000|2022-08-31 01:40:00|13855.2|13854.2|13860.8|13859.8|13861.1|13860.1|13852.2|13851.2|701
1661910300000|2022-08-31 01:45:00|13860.9|13859.9|13861.9|13860.9|13864.9|13863.9|13859.9|13858.9|556
1661910600000|2022-08-31 01:50:00|13862|13861|13859.9|13858.9|13863|13862|13855.8|13854.8|672
1661910900000|2022-08-31 01:55:00|13860|13859|13856.1|13855.1|13860.4|13859.4|13855.6|13854.6|463
1661911200000|2022-08-31 02:00:00|13856.3|13855.3|13858.1|13857.1|13860.1|13859.1|13855.7|13854.7|417
1661911500000|2022-08-31 02:05:00|13858|13857|13858|13857|13860.4|13859.7|13855.7|13854.9|498
1661911800000|2022-08-31 02:10:00|13858.1|13857.1|13856.7|13855.7|13860.1|13859.1|13856|13854.8|537
1661912100000|2022-08-31 02:15:00|13856.6|13855.6|13853.6|13852.6|13860.3|13859|13853.2|13852.2|566
1661912400000|2022-08-31 02:20:00|13853.5|13852.8|13852.1|13851.1|13853.7|13852.9|13848|13847.1|544
1661912700000|2022-08-31 02:25:00|13852.2|13851.2|13855.1|13854.1|13855.8|13854.7|13850.9|13850.1|414
1661913000000|2022-08-31 02:30:00|13855.2|13854.2|13853.2|13852.2|13855.3|13854.3|13851.3|13850.3|410
1661913300000|2022-08-31 02:35:00|13853.1|13852.1|13849.4|13848.4|13854.7|13854|13849.3|13848.3|458
1661913600000|2022-08-31 02:40:00|13849.3|13848.3|13848.3|13847.3|13849.7|13848.7|13842.6|13841.6|660
1661913900000|2022-08-31 02:45:00|13848.6|13847.9|13849.8|13848.8|13851.4|13850.4|13845.9|13845.2|619
1661914200000|2022-08-31 02:50:00|13849.7|13848.7|13849.1|13848.4|13850.9|13849.9|13847.6|13846.6|442
1661914500000|2022-08-31 02:55:00|13849.2|13848.5|13852.7|13851.7|13854.4|13853.5|13848.2|13847.2|477
1661914800000|2022-08-31 03:00:00|13852.8|13851.8|13851.2|13850.2|13853.1|13852.1|13847.4|13846.4|473
1661915100000|2022-08-31 03:05:00|13850.7|13849.7|13853.9|13852.9|13854.8|13854|13850.7|13849.7|362
1661915400000|2022-08-31 03:10:00|13853.8|13852.8|13855.1|13854.1|13856.1|13855.2|13853.6|13852.6|513
1661915700000|2022-08-31 03:15:00|13855.2|13854.2|13856.4|13855.4|13857.2|13856.3|13854.1|13853.1|350
1661916000000|2022-08-31 03:20:00|13856.5|13855.5|13856.3|13855.6|13857|13856.1|13854.8|13854|359
1661916300000|2022-08-31 03:25:00|13856.2|13855.5|13857.2|13856.2|13859.1|13858.2|13855.6|13854.7|413
1661916600000|2022-08-31 03:30:00|13857.4|13856.4|13857.9|13856.9|13859|13858.1|13856.7|13855.7|445
1661916900000|2022-08-31 03:35:00|13857.8|13856.8|13859.2|13858.2|13860.9|13859.9|13857.2|13856.2|348
1661917200000|2022-08-31 03:40:00|13859.1|13858.1|13860|13859|13860.9|13859.9|13858.7|13857.8|400
1661917500000|2022-08-31 03:45:00|13859.9|13858.9|13856.8|13856.1|13860.9|13860.2|13856.8|13856|436
1661917800000|2022-08-31 03:50:00|13856.9|13855.9|13858.8|13857.8|13859|13858|13855.1|13854.1|461
1661918100000|2022-08-31 03:55:00|13858.9|13857.9|13860.1|13859.4|13863.1|13862.1|13858.8|13857.8|505
1661918400000|2022-08-31 04:00:00|13860|13859.3|13859.8|13859.1|13863|13861.9|13858.8|13857.8|432
1661918700000|2022-08-31 04:05:00|13859.6|13858.8|13856.5|13855.5|13860.2|13859.3|13854.2|13853.4|527
1661919000000|2022-08-31 04:10:00|13856.2|13855.2|13857.5|13856.5|13858.3|13857.3|13856|13855|304
1661919300000|2022-08-31 04:15:00|13857.4|13856.4|13855.9|13854.9|13858|13857|13855.4|13854.4|282
1661919600000|2022-08-31 04:20:00|13855.2|13854.2|13853.6|13852.9|13855.2|13854.3|13852.5|13851.5|340
1661919900000|2022-08-31 04:25:00|13853.7|13853|13851.3|13850.3|13854.3|13853.6|13850.8|13850|356
1661920200000|2022-08-31 04:30:00|13851.7|13850.7|13843.7|13843|13853.5|13852.3|13842.3|13841.6|489
1661920500000|2022-08-31 04:35:00|13844.1|13843.1|13847.8|13846.8|13848.6|13847.7|13833.8|13832.4|869
1661920800000|2022-08-31 04:40:00|13847.6|13847.1|13845|13844.3|13849.5|13848.5|13844.8|13843.9|458
1661921100000|2022-08-31 04:45:00|13845.2|13844.5|13846.8|13845.8|13849.4|13848.5|13845|13844.3|404
1661921400000|2022-08-31 04:50:00|13846.7|13845.7|13846|13845|13848.8|13847.8|13844.2|13843.2|465
1661921700000|2022-08-31 04:55:00|13846.2|13845.2|13847.5|13846.5|13848.6|13847.5|13844.8|13843.8|332
1661922000000|2022-08-31 05:00:00|13847.6|13846.6|13843.7|13842.7|13849.6|13848.3|13842.4|13841.2|585
1661922300000|2022-08-31 05:05:00|13843.6|13842.6|13842|13841|13844.1|13843.1|13841.4|13840.3|434
1661922600000|2022-08-31 05:10:00|13842.1|13841.1|13845|13844|13845|13844|13841.4|13840.4|387
1661922900000|2022-08-31 05:15:00|13844.9|13843.9|13846.9|13845.9|13847.1|13846.1|13843.2|13842.2|502
1661923200000|2022-08-31 05:20:00|13846.8|13845.8|13848.5|13847.8|13849.4|13848.5|13845.6|13844.6|521
1661923500000|2022-08-31 05:25:00|13848.6|13847.9|13844.5|13843.5|13848.7|13847.9|13843.7|13842.8|442
1661923800000|2022-08-31 05:30:00|13844.4|13843.4|13843.6|13842.6|13847.2|13846.2|13842.3|13841.3|634
1661924100000|2022-08-31 05:35:00|13843.3|13842.3|13848.1|13847.4|13848.2|13847.4|13842.6|13841.6|505
1661924400000|2022-08-31 05:40:00|13848|13847.3|13845.2|13844.2|13848.5|13847.6|13843.3|13842.3|459
1661924700000|2022-08-31 05:45:00|13845.3|13844.3|13844.6|13843.6|13846.4|13845.6|13842.5|13841.5|460
1661925000000|2022-08-31 05:50:00|13844.4|13843.7|13841.4|13840.4|13846|13845|13840.5|13839.7|613
1661925300000|2022-08-31 05:55:00|13841.5|13840.5|13842.5|13841.5|13845.6|13844.6|13837.6|13836.9|694
1661925600000|2022-08-31 06:00:00|13843.2|13842.2|13845.9|13845.2|13848|13847.2|13840|13838.8|785
1661925900000|2022-08-31 06:05:00|13846|13845.3|13845.3|13844.6|13847.9|13847|13843.7|13842.7|721
1661926200000|2022-08-31 06:10:00|13845.5|13844.5|13849.8|13848.8|13850.3|13849.5|13844.1|13843.1|551
1661926500000|2022-08-31 06:15:00|13849.7|13848.7|13850.7|13849.7|13853.1|13852.2|13846.7|13845.7|645
1661926800000|2022-08-31 06:20:00|13850.9|13849.9|13852.4|13851.7|13853.3|13852.3|13848.2|13847.2|712
1661927100000|2022-08-31 06:25:00|13852.3|13851.6|13848.7|13847.7|13853.2|13852.3|13848.4|13847.7|645
1661927400000|2022-08-31 06:30:00|13848.9|13848.2|13848.1|13847.1|13850.3|13849.5|13846.1|13845.3|696
1661927700000|2022-08-31 06:35:00|13848|13847|13845.7|13844.7|13849.1|13848.3|13844.7|13843.8|619
1661928000000|2022-08-31 06:40:00|13845.8|13844.8|13839.1|13838.1|13846.8|13845.8|13838.9|13838|632
1661928300000|2022-08-31 06:45:00|13839.4|13838.4|13834.7|13833.7|13842.5|13841.5|13833.3|13832.6|810
1661928600000|2022-08-31 06:50:00|13834.6|13833.6|13839.1|13838.4|13842.7|13841.9|13834.3|13833.5|837
1661928900000|2022-08-31 06:55:00|13839|13838.3|13832.2|13831.2|13839.4|13838.5|13829.3|13828.4|900
1661929200000|2022-08-31 07:00:00|13832.5|13831.5|13834|13833|13837.1|13836.3|13827.7|13826.7|981
1661929500000|2022-08-31 07:05:00|13834.1|13833.1|13840.8|13839.8|13841.8|13841.1|13834|13833|927
1661929800000|2022-08-31 07:10:00|13840.9|13839.9|13838.4|13837.7|13841.8|13840.8|13836.6|13835.9|992
1661930100000|2022-08-31 07:15:00|13838.3|13837.6|13844.1|13843.1|13846.7|13845.7|13837.8|13836.8|892
1661930400000|2022-08-31 07:20:00|13844.2|13843.2|13845.3|13844.3|13847|13846.1|13842.3|13841.5|861
1661930700000|2022-08-31 07:25:00|13845.5|13844.5|13851.6|13850.6|13852.4|13851.5|13844.9|13843.9|738
1661931000000|2022-08-31 07:30:00|13851.7|13850.7|13853.3|13852.6|13853.4|13852.7|13848.7|13847.7|714
1661931300000|2022-08-31 07:35:00|13853.2|13852.3|13853.4|13852.4|13855.8|13854.9|13851.9|13850.9|799
1661931600000|2022-08-31 07:40:00|13853.5|13852.5|13856.7|13856|13856.9|13856.2|13851.9|13851.1|788
1661931900000|2022-08-31 07:45:00|13856.9|13855.9|13858.8|13858.1|13861|13860.2|13855.7|13854.9|603
1661932200000|2022-08-31 07:50:00|13858.7|13858|13855.2|13854.5|13859.1|13858.3|13854.9|13853.9|679
1661932500000|2022-08-31 07:55:00|13855.3|13854.6|13860.7|13860|13860.9|13860.2|13855.2|13854.4|729
1661932800000|2022-08-31 08:00:00|13860.6|13859.9|13857.5|13856.8|13862.5|13861.5|13857.5|13856.6|1010
1661933100000|2022-08-31 08:05:00|13857.6|13856.9|13859.6|13858.9|13860.2|13859.5|13854.8|13854.1|922
1661933400000|2022-08-31 08:10:00|13859.4|13858.7|13859.2|13858.5|13859.8|13859.1|13853.8|13852.9|803
1661933700000|2022-08-31 08:15:00|13859.1|13858.4|13860.4|13859.4|13860.5|13859.5|13856.8|13855.9|820
1661934000000|2022-08-31 08:20:00|13860.3|13859.6|13873.3|13872.3|13874.6|13873.9|13860.3|13859.6|842
1661934300000|2022-08-31 08:25:00|13873.1|13872.4|13873|13872.3|13874.8|13874.1|13870.7|13869.7|851
1661934600000|2022-08-31 08:30:00|13872.9|13872.2|13875.2|13874.2|13878.6|13877.8|13872|13871.3|868
1661934900000|2022-08-31 08:35:00|13875.1|13874.1|13871.2|13870.2|13878.2|13877.3|13870.7|13870|794
1661935200000|2022-08-31 08:40:00|13871.1|13870.4|13873|13872.3|13875.8|13875|13870.6|13869.8|932
1661935500000|2022-08-31 08:45:00|13873.1|13872.1|13869.5|13868.5|13876.3|13875.3|13869.5|13868.5|930
1661935800000|2022-08-31 08:50:00|13869.4|13868.4|13867.9|13866.9|13870.9|13869.9|13866.7|13865.7|739
1661936100000|2022-08-31 08:55:00|13868|13867|13859.1|13858.1|13868|13867|13857.2|13856.2|898
1661936400000|2022-08-31 09:00:00|13859.2|13858.2|13864|13863|13866.9|13865.7|13859.2|13858.2|985
1661936700000|2022-08-31 09:05:00|13863.9|13862.9|13866.6|13865.6|13868.3|13867.3|13862.1|13861.1|849
1661937000000|2022-08-31 09:10:00|13866.7|13865.7|13866.3|13865.6|13870.3|13869.3|13865.3|13864.5|766
1661937300000|2022-08-31 09:15:00|13866.5|13865.5|13865.8|13864.8|13870.7|13869.7|13864.4|13863.4|705
1661937600000|2022-08-31 09:20:00|13865.5|13864.5|13871|13870.3|13872.5|13871.6|13864.7|13863.7|748
1661937900000|2022-08-31 09:25:00|13870.9|13870.2|13872.1|13871.1|13872.4|13871.5|13866.9|13866.2|769
1661938200000|2022-08-31 09:30:00|13872.2|13871.2|13875.8|13875.1|13876|13875.3|13871|13870.2|845
1661938500000|2022-08-31 09:35:00|13875.7|13875|13877.1|13876.1|13878.3|13877.3|13874.6|13873.6|670
1661938800000|2022-08-31 09:40:00|13877|13876|13875.1|13874.1|13879.4|13878.4|13872.9|13871.9|901
1661939100000|2022-08-31 09:45:00|13875.2|13874.2|13879|13878.3|13879.2|13878.3|13874.6|13873.6|784
1661939400000|2022-08-31 09:50:00|13878.9|13877.9|13880.1|13879.4|13880.4|13879.7|13878.2|13877.2|676
1661939700000|2022-08-31 09:55:00|13880.2|13879.5|13883.8|13882.8|13885|13884.3|13878.6|13877.9|699
1661940000000|2022-08-31 10:00:00|13883.9|13882.9|13883|13882.3|13888.9|13888|13882.5|13881.8|862
1661940300000|2022-08-31 10:05:00|13883.3|13882.6|13880.3|13879.6|13885.1|13884.4|13879.7|13878.8|889
1661940600000|2022-08-31 10:10:00|13880.4|13879.4|13878.4|13877.7|13882.5|13881.5|13878.1|13877.4|857
1661940900000|2022-08-31 10:15:00|13878.5|13877.5|13880.2|13879.2|13883.9|13882.9|13878.5|13877.5|718
1661941200000|2022-08-31 10:20:00|13880.3|13879.3|13879.5|13878.8|13881.1|13880.3|13876|13875.3|782
1661941500000|2022-08-31 10:25:00|13879.6|13878.9|13881|13880.3|13882.1|13881.2|13876.9|13876.1|683
1661941800000|2022-08-31 10:30:00|13881.1|13880.4|13884.9|13883.9|13890.1|13889.1|13881.1|13880.4|852
1661942100000|2022-08-31 10:35:00|13884.7|13884|13884.8|13883.8|13885.8|13884.9|13882.4|13881.6|642
1661942400000|2022-08-31 10:40:00|13884.5|13883.5|13883.6|13882.6|13885.2|13884.2|13882.4|13881.4|688
1661942700000|2022-08-31 10:45:00|13883.5|13882.5|13882.4|13881.7|13884.7|13884|13880.8|13879.9|610
1661943000000|2022-08-31 10:50:00|13882.3|13881.6|13876.6|13875.9|13882.6|13881.7|13876|13875.1|693
1661943300000|2022-08-31 10:55:00|13876.7|13876|13873.3|13872.6|13877.9|13877|13872.1|13871.3|565
1661943600000|2022-08-31 11:00:00|13873.4|13872.4|13869.5|13868.5|13873.5|13872.5|13868.7|13867.9|637
1661943900000|2022-08-31 11:05:00|13869.6|13868.6|13876.1|13875.4|13878.4|13877.4|13869|13868|749
1661944200000|2022-08-31 11:10:00|13876|13875|13874.4|13873.4|13877.6|13876.6|13873.4|13872.6|653
1661944500000|2022-08-31 11:15:00|13874.5|13873.5|13874.6|13873.9|13879.2|13878.3|13873.6|13872.9|744
1661944800000|2022-08-31 11:20:00|13874.5|13873.8|13871.5|13870.5|13876.2|13875.5|13870.1|13869.1|798
1661945100000|2022-08-31 11:25:00|13871.8|13870.8|13870.1|13869.1|13874.1|13873.1|13869.4|13868.5|613
1661945400000|2022-08-31 11:30:00|13869.8|13868.9|13869.7|13869|13871.9|13871.2|13865.4|13864.5|722
1661945700000|2022-08-31 11:35:00|13869.6|13868.9|13868.5|13867.8|13870.1|13869.4|13865.1|13864.2|575
1661946000000|2022-08-31 11:40:00|13868.6|13867.9|13874.4|13873.7|13874.6|13873.9|13866.8|13866.1|603
1661946300000|2022-08-31 11:45:00|13874.3|13873.6|13878.3|13877.3|13880.2|13879.5|13874|13873.3|712
1661946600000|2022-08-31 11:50:00|13878.4|13877.4|13878.2|13877.5|13879.6|13878.9|13876|13875.3|737
1661946900000|2022-08-31 11:55:00|13878.1|13877.4|13876|13875|13878.1|13877.4|13873.5|13872.8|626
1661947200000|2022-08-31 12:00:00|13875.9|13874.9|13875.6|13874.9|13877.1|13876.1|13873|13872.1|776
1661947500000|2022-08-31 12:05:00|13875.4|13874.4|13874.1|13873.4|13876|13875|13872.2|13871.2|589
1661947800000|2022-08-31 12:10:00|13874.2|13873.5|13874|13870.5|13875.1|13873.9|13871.4|13870|589
1661948100000|2022-08-31 12:15:00|13873.5|13869.6|13864.9|13863.9|13875.2|13871|13846.7|13844|1611
1661948400000|2022-08-31 12:20:00|13864.8|13863.8|13869.4|13868.4|13873.2|13872.2|13863.9|13862.9|1060
1661948700000|2022-08-31 12:25:00|13869.3|13868.3|13875.2|13874.2|13878.1|13877.1|13863.7|13862.8|965
1661949000000|2022-08-31 12:30:00|13875.3|13874.3|13864.8|13864.1|13875.6|13874.7|13864.2|13863.5|1140
1661949300000|2022-08-31 12:35:00|13864.9|13864.2|13873.7|13872.7|13874.8|13873.8|13863.6|13862.9|1041
1661949600000|2022-08-31 12:40:00|13874.2|13873.2|13869.2|13868.2|13876.3|13875.3|13868.8|13867.8|1115
1661949900000|2022-08-31 12:45:00|13869.3|13868.3|13868.9|13868.2|13872.3|13871.4|13866.5|13865.5|875
1661950200000|2022-08-31 12:50:00|13869.2|13868.5|13861.6|13860.6|13869.8|13869.1|13856.4|13855.7|994
1661950500000|2022-08-31 12:55:00|13861.4|13860.7|13859.9|13859.2|13864.3|13863.3|13859.6|13858.8|854
1661950800000|2022-08-31 13:00:00|13859.8|13859.1|13856.9|13855.9|13865.6|13864.9|13856|13855|921
1661951100000|2022-08-31 13:05:00|13856.8|13855.8|13856|13855|13858.2|13857.4|13849|13848.1|864
1661951400000|2022-08-31 13:10:00|13855.8|13855.1|13856|13855.3|13858.8|13857.8|13848.9|13847.9|1200
1661951700000|2022-08-31 13:15:00|13856.2|13855.5|13860.8|13860.1|13863.4|13862.7|13855.3|13854.6|992
1661952000000|2022-08-31 13:20:00|13860.9|13860.2|13873.1|13872.1|13873.2|13872.3|13860.8|13859.8|891
1661952300000|2022-08-31 13:25:00|13873.2|13872.5|13875.6|13874.6|13876.2|13875.3|13872.1|13871.2|711
1661952600000|2022-08-31 13:30:00|13875.7|13874.7|13880.7|13880|13883|13881.8|13872|13871.2|985
1661952900000|2022-08-31 13:35:00|13880.8|13880.1|13879.4|13878.4|13883.1|13882.4|13874.6|13873.9|954
1661953200000|2022-08-31 13:40:00|13879.3|13878.7|13877.7|13876.2|13881.7|13880.8|13876|13874.4|982
1661953500000|2022-08-31 13:45:00|13877.8|13876.1|13874.6|13873.9|13879.8|13878.8|13870.3|13869.5|1052
1661953800000|2022-08-31 13:50:00|13874.5|13873.8|13885|13884|13885.7|13885|13874.5|13873.8|998
1661954100000|2022-08-31 13:55:00|13885.1|13884.1|13879|13878.3|13885.5|13884.5|13877|13876|900
1661954400000|2022-08-31 14:00:00|13878.9|13878.2|13881|13880.3|13885.2|13884.5|13876.9|13876.2|1008
1661954700000|2022-08-31 14:05:00|13881.1|13880.4|13882.8|13881.8|13885.1|13884.1|13876.3|13875.6|1101
1661955000000|2022-08-31 14:10:00|13883.1|13882.1|13875.3|13874.3|13883.4|13882.4|13874|13873|924
1661955300000|2022-08-31 14:15:00|13875.2|13874.2|13874.9|13873.9|13881|13880|13871.1|13870.1|1022
1661955600000|2022-08-31 14:20:00|13874.8|13873.8|13878.4|13877.7|13880.7|13879.9|13873.1|13872.2|904
1661955900000|2022-08-31 14:25:00|13878.5|13877.8|13875.7|13874.7|13880.7|13880|13874.2|13873.4|931
1661956200000|2022-08-31 14:30:00|13876|13875|13865.6|13864.6|13880|13879|13863.3|13862.5|1122
1661956500000|2022-08-31 14:35:00|13865.7|13864.7|13862.3|13861.6|13869.4|13868.4|13861.9|13861|941
1661956800000|2022-08-31 14:40:00|13862.4|13861.7|13858.9|13857.9|13866.2|13865.5|13858.7|13857.8|1046
1661957100000|2022-08-31 14:45:00|13859|13858.3|13849.8|13848.8|13859.7|13859|13847|13846|1075
1661957400000|2022-08-31 14:50:00|13849.9|13848.9|13854.4|13853.4|13867.4|13866.3|13845.4|13844.6|1504
1661957700000|2022-08-31 14:55:00|13854.3|13853.3|13862.6|13861.9|13864.6|13863.9|13850.5|13849.5|1529
1661958000000|2022-08-31 15:00:00|13862.5|13861.8|13862|13861|13871.3|13870.3|13853.9|13852.9|1505
1661958300000|2022-08-31 15:05:00|13861.9|13860.9|13864.1|13863.1|13866.6|13865.9|13860.7|13859.9|1069
1661958600000|2022-08-31 15:10:00|13863.4|13862.7|13872.5|13871.5|13873.3|13872.3|13863.1|13862.2|1067
1661958900000|2022-08-31 15:15:00|13872.4|13871.4|13864.4|13863.7|13874.4|13873.7|13864.4|13863.7|868
1661959200000|2022-08-31 15:20:00|13864.3|13863.6|13861.8|13860.8|13865|13864.1|13856|13855.1|1127
1661959500000|2022-08-31 15:25:00|13861.7|13860.7|13862.9|13861.9|13864|13863|13856.7|13856|975
1661959800000|2022-08-31 15:30:00|13863|13862|13866.1|13865.4|13866.8|13865.8|13861.6|13860.6|900
1661960100000|2022-08-31 15:35:00|13866.3|13865.6|13866.4|13865.4|13870|13869.3|13865.2|13864.5|934
1661960400000|2022-08-31 15:40:00|13866.5|13865.5|13860.6|13859.6|13868.5|13867.5|13858.7|13858|782
1661960700000|2022-08-31 15:45:00|13860.5|13859.5|13863.8|13862.8|13864.3|13863.3|13858.3|13857.5|761
1661961000000|2022-08-31 15:50:00|13864.1|13863.1|13864.7|13863.7|13864.8|13863.8|13860.5|13859.6|696
1661961300000|2022-08-31 15:55:00|13864.8|13863.8|13871.6|13870.6|13871.8|13871|13863.6|13862.8|647
1661961600000|2022-08-31 16:00:00|13871.8|13870.8|13871.6|13870.6|13874.7|13873.7|13870.4|13869.5|747
1661961900000|2022-08-31 16:05:00|13871.5|13870.5|13871.9|13870.9|13872.5|13871.7|13868.5|13867.6|598
1661962200000|2022-08-31 16:10:00|13871.8|13870.8|13869.5|13868.8|13872|13871.2|13867.9|13867.2|665
1661962500000|2022-08-31 16:15:00|13869.4|13868.7|13870.2|13869.5|13871.3|13870.6|13868.5|13867.8|541
1661962800000|2022-08-31 16:20:00|13870.3|13869.6|13874.9|13874.2|13875.8|13875|13870.2|13869.5|665
1661963100000|2022-08-31 16:25:00|13874.7|13874|13873.3|13872.3|13876|13875.1|13872.1|13871.3|599
1661963400000|2022-08-31 16:30:00|13873.4|13872.4|13869.4|13868.7|13873.5|13872.6|13868.5|13867.7|599
1661963700000|2022-08-31 16:35:00|13869.5|13868.8|13871.3|13870.6|13872|13871.2|13868.1|13867.2|410
1661964000000|2022-08-31 16:40:00|13871|13870.3|13874.1|13873.4|13875.1|13874.4|13870.9|13870.2|360
1661964300000|2022-08-31 16:45:00|13874|13873.3|13873.5|13872.8|13875.4|13874.6|13873|13872.3|307
1661964600000|2022-08-31 16:50:00|13873.7|13872.7|13874.5|13873.8|13875.1|13874.3|13873.2|13872.3|415
1661964900000|2022-08-31 16:55:00|13874.4|13873.7|13871.6|13870.9|13875.1|13874.3|13870.7|13870|487
1661965200000|2022-08-31 17:00:00|13871.7|13871|13872.9|13872.2|13875.3|13874.3|13871.5|13870.8|514
1661965500000|2022-08-31 17:05:00|13872.6|13871.9|13873.8|13873.1|13874.7|13873.8|13872|13871.1|390
1661965800000|2022-08-31 17:10:00|13873.9|13873.2|13873.6|13872.6|13875.1|13874.2|13873.4|13872.6|422
1661966100000|2022-08-31 17:15:00|13873.5|13872.8|13873.2|13872.2|13875.1|13874.3|13872.5|13871.5|473
1661966400000|2022-08-31 17:20:00|13873.3|13872.3|13873.2|13872.5|13874.5|13873.7|13872.4|13871.5|387
1661966700000|2022-08-31 17:25:00|13873.1|13872.4|13873.3|13872.3|13874.6|13873.9|13873|13872.3|312
1661967000000|2022-08-31 17:30:00|13873.2|13872.5|13878.3|13877.3|13878.3|13877.5|13873.2|13872.5|446
1661967300000|2022-08-31 17:35:00|13878.6|13877.9|13879.8|13879.1|13880.8|13880.1|13878.6|13877.7|502
1661967600000|2022-08-31 17:40:00|13879.9|13879.2|13878.7|13878|13880.7|13880|13877.8|13877|461
1661967900000|2022-08-31 17:45:00|13878.8|13878.1|13878.1|13877.4|13879|13878.3|13876.7|13876|296
1661968200000|2022-08-31 17:50:00|13878.3|13877.3|13879.1|13878.1|13879.5|13878.8|13877.8|13877|317
1661968500000|2022-08-31 17:55:00|13879.2|13878.2|13876.9|13876.2|13879.3|13878.5|13875.8|13875.1|598
1661968800000|2022-08-31 18:00:00|13876.8|13876.1|13876.3|13875.3|13877.1|13876.3|13873.4|13872.7|544
1661969100000|2022-08-31 18:05:00|13876.8|13875.8|13872.3|13871.3|13878.2|13877.2|13872.2|13871.3|623
1661969400000|2022-08-31 18:10:00|13872.4|13871.4|13873|13872.3|13874.5|13873.7|13871.9|13870.9|440
1661969700000|2022-08-31 18:15:00|13873.1|13872.4|13871.4|13870.7|13873.2|13872.5|13870.1|13869.2|338
1661970000000|2022-08-31 18:20:00|13871.7|13870.6|13873.2|13872.5|13873.3|13872.6|13871.1|13870.2|277
1661970300000|2022-08-31 18:25:00|13873.5|13872.8|13870.2|13869.5|13874.3|13873.4|13869.5|13868.5|322
1661970600000|2022-08-31 18:30:00|13870.3|13869.3|13870.4|13869.4|13872.5|13871.7|13870.1|13869.3|371
1661970900000|2022-08-31 18:35:00|13870.5|13869.5|13873.4|13872.7|13873.7|13872.9|13869.6|13868.8|532
1661971200000|2022-08-31 18:40:00|13873.5|13872.8|13867.7|13867|13874.2|13873.4|13867.6|13866.9|425
1661971500000|2022-08-31 18:45:00|13868.1|13867.4|13865.8|13864.8|13868.7|13867.7|13863.7|13862.8|344
1661971800000|2022-08-31 18:50:00|13866.1|13865.1|13867.7|13866.7|13869.7|13868.7|13866.1|13865.1|427
1661972100000|2022-08-31 18:55:00|13867.8|13866.8|13873.5|13872.5|13873.8|13872.8|13866.7|13865.7|544
1661972400000|2022-08-31 19:00:00|13873.1|13872.1|13870.7|13869.7|13876|13874.9|13870.6|13869.6|581
1661972700000|2022-08-31 19:05:00|13870.9|13869.9|13877.4|13876.4|13877.5|13876.5|13870.8|13869.8|451
1661973000000|2022-08-31 19:10:00|13877.3|13876.3|13881.8|13880.8|13883.2|13882.3|13877.3|13876.2|615
1661973300000|2022-08-31 19:15:00|13881.7|13880.7|13880.4|13879.7|13881.8|13880.8|13878.6|13877.8|510
1661973600000|2022-08-31 19:20:00|13880.5|13879.8|13879|13878.3|13880.6|13879.8|13878.3|13877.4|418
1661973900000|2022-08-31 19:25:00|13878.8|13878.1|13877.2|13876.5|13880.4|13879.5|13875.2|13874.2|461
1661974200000|2022-08-31 19:30:00|13877.3|13876.6|13881.2|13880.5|13881.4|13880.5|13877.1|13876.3|335
1661974500000|2022-08-31 19:35:00|13881.1|13880.4|13885|13884|13885.4|13884.6|13881.1|13880.4|376
1661974800000|2022-08-31 19:40:00|13884.9|13883.9|13881.9|13880.9|13886.9|13886|13881|13880.2|633
1661975100000|2022-08-31 19:45:00|13881.8|13881.1|13891.8|13890.8|13893.2|13892.5|13881.2|13880.2|715
1661975400000|2022-08-31 19:50:00|13892|13891.1|13894.8|13893.8|13895.1|13894.4|13887.6|13886.7|802
1661975700000|2022-08-31 19:55:00|13894.5|13893.5|13892.2|13891.2|13896|13895|13891.9|13891.1|782
1661976000000|2022-08-31 20:00:00|13892.1|13891.4|13896.6|13895.6|13896.6|13895.7|13890.4|13889.7|545
1661976300000|2022-08-31 20:05:00|13896.7|13895.7|13897.3|13896.6|13897.6|13896.7|13894.6|13893.7|543
1661976600000|2022-08-31 20:10:00|13897.4|13896.7|13898.1|13897.4|13898.3|13897.6|13895.8|13895|323
1661976900000|2022-08-31 20:15:00|13898|13897.3|13899|13898|13899.6|13898.3|13897.2|13896.2|361
1661977200000|2022-08-31 20:20:00|13898.9|13897.9|13897.7|13896.7|13899|13898|13896.5|13895.5|228
1661977500000|2022-08-31 20:25:00|13898.1|13897.1|13898.3|13897.3|13899.4|13898.3|13897.4|13896|375
1661977800000|2022-08-31 20:30:00|13898.1|13897.1|13898.4|13897.4|13899.9|13898.5|13897.1|13895.9|407
1661978100000|2022-08-31 20:35:00|13898.3|13897.3|13897.5|13896.5|13901.2|13900.2|13897.5|13896.2|355
1661978400000|2022-08-31 20:40:00|13897.6|13896.6|13898.2|13896.6|13898.8|13897.5|13894.9|13893.7|382
1661978700000|2022-08-31 20:45:00|13898.3|13896.4|13895.6|13894.6|13898.3|13896.8|13895.1|13893.7|586
1661979000000|2022-08-31 20:50:00|13895.8|13894.3|13896.5|13895.5|13897.6|13896|13894.8|13893.4|508
1661979300000|2022-08-31 20:55:00|13897.2|13894.7|13897.9|13894.4|13899.3|13896.9|13894.1|13891|594
1661979600000|2022-08-31 21:00:00|13897.8|13894.3|13890.9|13884.9|13899.3|13894.3|13887.8|13881.8|62
1661979900000|2022-08-31 21:05:00|13891.2|13885.2|13897.5|13891.5|13897.7|13891.7|13891.2|13885.2|84
1661980200000|2022-08-31 21:10:00|13897.4|13891.4|13898|13893.6|13899.3|13893.9|13896.9|13890.9|718
1661980500000|2022-08-31 21:15:00|13898.1|13893.7|13902.1|13896.1|13906.4|13900.4|13898|13893.5|1060
1661980800000|2022-08-31 21:20:00|13901.2|13895.2|13902.5|13896.5|13903.6|13897.6|13901.2|13895.2|359
1661981100000|2022-08-31 21:25:00|13902.6|13896.6|13904.5|13901.1|13905.9|13901.6|13901.3|13895.3|993
1661981400000|2022-08-31 21:30:00|13904.3|13900.9|13904.3|13901.1|13905.9|13901.2|13902.7|13898.8|837
1661981700000|2022-08-31 21:35:00|13903.9|13901.2|13904.5|13900.9|13905.3|13901.2|13903.9|13899.4|385
1661982000000|2022-08-31 21:40:00|13904.7|13900.8|13906.2|13902.3|13907.4|13902.9|13904.3|13900.2|845
1661982300000|2022-08-31 21:45:00|13906.3|13902.4|13905.6|13903.2|13907.6|13903.4|13905.3|13901.5|1141
1661982600000|2022-08-31 21:50:00|13905.5|13903.3|13905.7|13903.3|13906.4|13904.1|13905.1|13902.4|346
1661982900000|2022-08-31 21:55:00|13905.6|13903.5|13909.9|13906.2|13911.4|13907.9|13905.6|13902.4|787
1661983200000|2022-08-31 22:00:00|13909.6|13906|13905|13902.2|13911.1|13906.8|13904.5|13900.4|805
1661983500000|2022-08-31 22:05:00|13905.1|13902|13908.9|13907|13909.2|13907.6|13903.5|13900.6|887
1661983800000|2022-08-31 22:10:00|13909.2|13906.9|13910.8|13907.6|13916|13913.7|13908.9|13906.6|1179
1661984100000|2022-08-31 22:15:00|13910.2|13907.5|13910|13909|13911.5|13910|13909.7|13907.4|560
1661984400000|2022-08-31 22:20:00|13909.7|13908.1|13905.5|13903.9|13910.1|13908.6|13903.1|13901.9|846
1661984700000|2022-08-31 22:25:00|13905.2|13904.2|13908.1|13906.1|13909.4|13907.5|13904.4|13902.9|772
1661985000000|2022-08-31 22:30:00|13908|13906.2|13906.3|13904.7|13909.6|13907.7|13904.3|13902.8|659
1661985300000|2022-08-31 22:35:00|13906|13905|13908.4|13907.4|13909.8|13908|13904.6|13903.5|456
1661985600000|2022-08-31 22:40:00|13908.5|13907.5|13907.1|13906.1|13909.6|13908|13906.2|13904.7|321
1661985900000|2022-08-31 22:45:00|13907.6|13905.6|13908.4|13907.4|13909.5|13908.2|13906.2|13904.8|400
1661986200000|2022-08-31 22:50:00|13908.6|13907.1|13907.7|13906.7|13909.4|13907.9|13906|13904.8|646
1661986500000|2022-08-31 22:55:00|13907.6|13906.6|13908.6|13907.1|13910.1|13907.5|13904.6|13903.4|520
1661986800000|2022-08-31 23:00:00|13908.7|13907.2|13913.6|13912|13914.6|13913.1|13907.9|13906.6|881
1661987100000|2022-08-31 23:05:00|13913.5|13912.2|13920.6|13919|13922.5|13920.9|13912.9|13911.5|1131
1661987400000|2022-08-31 23:10:00|13920.3|13919.3|13919.1|13917.4|13920.8|13919.6|13916.9|13915.6|1090
1661987700000|2022-08-31 23:15:00|13919|13917.5|13925|13924|13925.4|13924.4|13918.6|13917.3|474
1661988000000|2022-08-31 23:20:00|13924.9|13923.9|13924|13923|13926.2|13924.7|13921.9|13920.9|633
1661988300000|2022-08-31 23:25:00|13923.9|13922.9|13927.7|13926.7|13928.6|13927.7|13922.2|13921.3|523
1661988600000|2022-08-31 23:30:00|13928.2|13927.2|13925.7|13924.7|13930.2|13929.2|13923.1|13922.1|570
1661988900000|2022-08-31 23:35:00|13925.6|13924.6|13930.4|13928.6|13930.7|13928.9|13925.4|13924.5|602
1661989200000|2022-08-31 23:40:00|13930.2|13928.5|13927.5|13926.5|13930.8|13929.8|13925.5|13924.5|633
1661989500000|2022-08-31 23:45:00|13927.4|13926.4|13934.8|13933.8|13935|13933.8|13927.3|13926.3|597
1661989800000|2022-08-31 23:50:00|13934.7|13933.7|13943.3|13942.3|13944.2|13943.2|13934.5|13933.5|1100
1661990100000|2022-08-31 23:55:00|13943.2|13942.2|13933.8|13932.8|13944.7|13943.5|13928.2|13926.9|1183
1661990400000|2022-09-01 00:00:00|13933.7|13932.7|13937.7|13935.8|13939.1|13938|13929.3|13928.3|1124
1661990700000|2022-09-01 00:05:00|13938.5|13937|13936.3|13934.6|13943.5|13942.2|13935|13933.9|1193
1661991000000|2022-09-01 00:10:00|13936|13934.4|13944.4|13942.7|13947.2|13945.8|13934.4|13933.3|1122
1661991300000|2022-09-01 00:15:00|13944.3|13942.8|13954.5|13953.5|13958.1|13956|13943.9|13942.8|1174
1661991600000|2022-09-01 00:20:00|13954.4|13953.4|13957.7|13956|13959.4|13958.3|13946.7|13945.5|1152
1661991900000|2022-09-01 00:25:00|13957.8|13956.2|13955.2|13953.4|13958.4|13956.9|13951.6|13950.4|1259
1661992200000|2022-09-01 00:30:00|13955.1|13953.5|13953.7|13952.2|13956.9|13955.5|13951.4|13950.1|1108
1661992500000|2022-09-01 00:35:00|13953.8|13952.3|13957|13956|13958.7|13957.5|13948.1|13946.7|803
1661992800000|2022-09-01 00:40:00|13956.9|13955.9|13950.4|13949.4|13957.5|13956|13950.1|13949.1|831
1661993100000|2022-09-01 00:45:00|13950.5|13949.5|13947.8|13946.8|13953.4|13952.2|13946|13945|737
1661993400000|2022-09-01 00:50:00|13947.9|13946.9|13947|13946|13948.3|13947.3|13938.8|13937.8|1171
1661993700000|2022-09-01 00:55:00|13947.3|13945.6|13948.2|13947.2|13950.5|13949.6|13943.9|13942.7|1020
1661994000000|2022-09-01 01:00:00|13947.9|13946.9|13941.1|13940.1|13948.1|13947.1|13938.6|13937.6|1004
1661994300000|2022-09-01 01:05:00|13941.3|13940.3|13941|13940|13945.4|13944.5|13938.5|13937.5|694
1661994600000|2022-09-01 01:10:00|13940.9|13939.9|13947.6|13946.6|13950.5|13949.5|13939.9|13939.2|744
1661994900000|2022-09-01 01:15:00|13947.5|13946.5|13943.9|13942.9|13947.5|13946.5|13936.6|13935.6|1104
1661995200000|2022-09-01 01:20:00|13943.8|13942.8|13946.5|13945.5|13946.8|13945.6|13938.8|13937.5|904
1661995500000|2022-09-01 01:25:00|13946.1|13945.1|13949.4|13948.4|13950.4|13949.4|13944.5|13943.4|686
1661995800000|2022-09-01 01:30:00|13949.7|13948.7|13958.6|13957.6|13969.2|13968|13949.1|13948.1|1386
1661996100000|2022-09-01 01:35:00|13958.7|13957.7|13962.2|13961.2|13966.7|13965.7|13956.8|13955.8|947
1661996400000|2022-09-01 01:40:00|13961|13960|13956.8|13955.2|13961.7|13960.5|13955.1|13953.4|1172
1661996700000|2022-09-01 01:45:00|13956.9|13955|13957.3|13956.3|13957.9|13956.9|13951.8|13950.8|937
1661997000000|2022-09-01 01:50:00|13957.2|13956.2|13956.4|13955.4|13957.6|13956.6|13953.6|13952.6|714
1661997300000|2022-09-01 01:55:00|13956.3|13955.3|13951.1|13950.1|13956.6|13955.4|13948.3|13947.2|802
1661997600000|2022-09-01 02:00:00|13951.4|13950.4|13949.9|13948.9|13955.3|13954.2|13949.8|13948.8|717
1661997900000|2022-09-01 02:05:00|13949.8|13948.8|13951.3|13950.3|13954.5|13953.5|13949.5|13948.5|606
1661998200000|2022-09-01 02:10:00|13951.2|13950.2|13950.9|13949.9|13953.4|13952.5|13948.2|13947.1|743
1661998500000|2022-09-01 02:15:00|13950.8|13949.8|13953.4|13952.4|13953.6|13952.6|13948.5|13947.5|439
1661998800000|2022-09-01 02:20:00|13953.5|13952.5|13950.5|13949.5|13954.9|13953.9|13949.9|13948.9|565
1661999100000|2022-09-01 02:25:00|13950.6|13949.6|13946.9|13945.9|13950.6|13949.6|13945.2|13943.9|551
1661999400000|2022-09-01 02:30:00|13946.8|13945.8|13947.1|13946.1|13948.6|13947.6|13944.9|13943.9|543
1661999700000|2022-09-01 02:35:00|13947.2|13946.2|13947.8|13946.8|13949.7|13948.5|13944.1|13942.8|599
1662000000000|2022-09-01 02:40:00|13948.1|13946.6|13948|13947|13948.8|13947.6|13943.1|13941.9|602
1662000300000|2022-09-01 02:45:00|13948.2|13946.5|13950.4|13949.4|13950.7|13949.8|13947|13946|470
1662000600000|2022-09-01 02:50:00|13950.1|13949.1|13948.8|13947.8|13951.3|13950.1|13946.8|13945.7|631
1662000900000|2022-09-01 02:55:00|13948.9|13947.9|13949.6|13948.6|13952.7|13951.7|13948.3|13947.1|472
1662001200000|2022-09-01 03:00:00|13949.5|13948.5|13951.8|13950.8|13954|13952.8|13949.5|13948.3|547
1662001500000|2022-09-01 03:05:00|13951.6|13950.6|13960.2|13959.2|13960.7|13959.7|13945.5|13944.8|667
1662001800000|2022-09-01 03:10:00|13960.9|13959.9|13956.4|13955.4|13961.3|13960|13954.7|13953.7|484
1662002100000|2022-09-01 03:15:00|13956.5|13955.5|13957.2|13956.2|13957.3|13956.3|13954.8|13953.8|480
1662002400000|2022-09-01 03:20:00|13957.3|13956.3|13957.7|13956.7|13959.1|13958.1|13955.1|13954.1|401
1662002700000|2022-09-01 03:25:00|13957.6|13956.6|13955.4|13954.4|13958.6|13957.6|13954.3|13953.3|464
1662003000000|2022-09-01 03:30:00|13955.1|13954.1|13953.7|13952.7|13958.4|13957.5|13953.2|13952.2|444
1662003300000|2022-09-01 03:35:00|13953.8|13952.8|13955.9|13954.9|13956.1|13955.1|13952.8|13951.8|467
1662003600000|2022-09-01 03:40:00|13956|13955|13956.3|13954.8|13963|13962|13955.6|13954.8|575
1662003900000|2022-09-01 03:45:00|13956.2|13955.2|13954.6|13953.6|13961.8|13960.8|13954.1|13953|656
1662004200000|2022-09-01 03:50:00|13954.7|13953.7|13955.4|13954.4|13956.6|13955.7|13953.3|13952.5|598
1662004500000|2022-09-01 03:55:00|13955.3|13954.3|13953|13952|13955.9|13954.9|13952.5|13951.4|419
1662004800000|2022-09-01 04:00:00|13952.9|13951.9|13948.3|13947.3|13953.6|13952.6|13947.7|13946.7|465
1662005100000|2022-09-01 04:05:00|13948.2|13947.2|13951|13950|13951.4|13950.2|13948.1|13947.1|563
1662005400000|2022-09-01 04:10:00|13950.9|13949.9|13955.3|13954.3|13955.4|13954.4|13950.3|13949.4|437
1662005700000|2022-09-01 04:15:00|13955.2|13954.2|13956.4|13955.4|13957.5|13956.5|13951|13950|610
1662006000000|2022-09-01 04:20:00|13956.2|13955.2|13955.8|13954.8|13957.2|13956.2|13953.7|13952.7|630
1662006300000|2022-09-01 04:25:00|13955.7|13954.7|13954.7|13953.7|13958|13957|13953.1|13952.1|435
1662006600000|2022-09-01 04:30:00|13954.8|13953.8|13955.1|13954.1|13957.8|13956.8|13954.1|13953.1|524
1662006900000|2022-09-01 04:35:00|13955|13954|13950.3|13949.3|13955.1|13954.1|13950.2|13949.2|549
1662007200000|2022-09-01 04:40:00|13950.5|13949.5|13955.3|13954.6|13955.9|13955.1|13949.9|13948.6|526
1662007500000|2022-09-01 04:45:00|13955.2|13954.5|13950.6|13949.6|13957.8|13956.8|13950.2|13949.2|497
1662007800000|2022-09-01 04:50:00|13950.5|13949.5|13951.7|13950.7|13953.3|13952.3|13950.5|13949.5|445
1662008100000|2022-09-01 04:55:00|13951.4|13950.8|13951.1|13950.1|13953.4|13952.4|13948.5|13947.5|511
1662008400000|2022-09-01 05:00:00|13951.2|13950.2|13949.3|13948.3|13952.1|13951.1|13948.2|13947.2|663
1662008700000|2022-09-01 05:05:00|13949.4|13948.4|13947.2|13946.2|13951.2|13950.2|13946|13944.7|579
1662009000000|2022-09-01 05:10:00|13947.3|13946.3|13943.6|13942.6|13950|13949|13943.5|13942.5|530
1662009300000|2022-09-01 05:15:00|13943.7|13942.7|13943.3|13942.3|13945.6|13944.6|13940.7|13939.7|561
1662009600000|2022-09-01 05:20:00|13943.2|13942.2|13940.9|13939.9|13944.7|13943.7|13940.7|13939.8|504
1662009900000|2022-09-01 05:25:00|13941.4|13940.4|13939.7|13938.7|13942.6|13941.6|13938.9|13937.9|434
1662010200000|2022-09-01 05:30:00|13940.1|13939.1|13944.7|13943.7|13945.8|13944.9|13939.8|13938.8|449
1662010500000|2022-09-01 05:35:00|13944.6|13943.6|13942.8|13941.8|13944.8|13943.8|13939.8|13938.8|456
1662010800000|2022-09-01 05:40:00|13942.7|13941.7|13936|13935|13943.7|13942.7|13931.1|13929.6|632
1662011100000|2022-09-01 05:45:00|13936.4|13934.9|13937.5|13936.5|13940.4|13939.4|13931.6|13930.4|665
1662011400000|2022-09-01 05:50:00|13937.4|13936.4|13935.1|13934.1|13939|13938|13931.9|13930.9|662
1662011700000|2022-09-01 05:55:00|13935|13934|13933.9|13932.9|13937.2|13936.2|13931.2|13930.2|616
1662012000000|2022-09-01 06:00:00|13934.1|13933.1|13931.2|13930.5|13934.5|13933.5|13928.6|13927.7|808
1662012300000|2022-09-01 06:05:00|13931.3|13930.6|13936.7|13935.7|13938.1|13937.1|13929.1|13928.1|782
1662012600000|2022-09-01 06:10:00|13936.8|13935.8|13937.3|13936.3|13939.2|13938.5|13934.8|13933.8|926
1662012900000|2022-09-01 06:15:00|13937.2|13936.2|13930.7|13929.7|13939.7|13938.7|13929.8|13928.8|858
1662013200000|2022-09-01 06:20:00|13931|13930|13935.7|13934.7|13935.7|13934.7|13929.2|13928.2|842
1662013500000|2022-09-01 06:25:00|13935.8|13934.8|13934|13933|13940.5|13939.5|13933.5|13932.7|707
1662013800000|2022-09-01 06:30:00|13934.1|13933.1|13935.4|13934.4|13936.8|13935.8|13931.2|13930.2|790
1662014100000|2022-09-01 06:35:00|13935.5|13934.5|13932.1|13931.1|13936.5|13935.5|13929|13928|864
1662014400000|2022-09-01 06:40:00|13931.8|13930.8|13935.9|13934.9|13936.9|13935.9|13930.1|13929.1|824
1662014700000|2022-09-01 06:45:00|13936.1|13935.1|13944.9|13943.9|13945.1|13944.1|13932.2|13930.8|981
1662015000000|2022-09-01 06:50:00|13944.8|13943.8|13941.3|13940.3|13946.1|13945.1|13940.9|13939.9|707
1662015300000|2022-09-01 06:55:00|13941.2|13940.2|13937.8|13936.8|13941.6|13940.6|13936.9|13935.9|751
1662015600000|2022-09-01 07:00:00|13937.9|13936.9|13936.9|13935.9|13943.9|13942.9|13936.8|13935.8|1084
1662015900000|2022-09-01 07:05:00|13936.8|13935.8|13925.1|13924.1|13938.4|13937.4|13922.2|13921.2|921
1662016200000|2022-09-01 07:10:00|13925|13924|13926.1|13925.1|13929.7|13928.6|13922.4|13921.6|939
1662016500000|2022-09-01 07:15:00|13926.3|13925.3|13922.9|13921.9|13930.7|13930|13922.6|13921.6|950
1662016800000|2022-09-01 07:20:00|13922.8|13921.8|13918.8|13917.8|13924.7|13923.7|13916.6|13915.5|901
1662017100000|2022-09-01 07:25:00|13918.6|13917.6|13919.8|13918.8|13923.6|13922.7|13914.4|13913.4|822
1662017400000|2022-09-01 07:30:00|13919.9|13918.9|13921.6|13920.6|13923.1|13922.2|13917.9|13916.9|887
1662017700000|2022-09-01 07:35:00|13921.5|13920.5|13924.2|13923.2|13926.2|13925.2|13921.5|13920.5|753
1662018000000|2022-09-01 07:40:00|13924.3|13923.3|13923.5|13922.5|13925.4|13924.4|13920.3|13919.3|721
1662018300000|2022-09-01 07:45:00|13923.6|13922.6|13923.1|13922.1|13926.6|13925.6|13921|13920.1|738
1662018600000|2022-09-01 07:50:00|13923.2|13922.2|13928.9|13927.9|13930.2|13929.2|13921.6|13920.7|803
1662018900000|2022-09-01 07:55:00|13929.2|13928.2|13928.6|13927.6|13930.3|13929.3|13926.3|13925.3|749
1662019200000|2022-09-01 08:00:00|13928.7|13927.7|13934.4|13933.4|13935.2|13934.2|13928.6|13927.7|872
1662019500000|2022-09-01 08:05:00|13934.3|13933.3|13932.9|13931.9|13934.9|13933.9|13930.1|13929.1|760
1662019800000|2022-09-01 08:10:00|13933|13932|13932|13931|13933.5|13932.5|13926.9|13926.1|806
1662020100000|2022-09-01 08:15:00|13931.9|13930.9|13925.2|13924.2|13933.2|13932.2|13924.1|13923.2|790
1662020400000|2022-09-01 08:20:00|13925.1|13924.1|13921.2|13920.2|13925.9|13924.9|13909|13907.5|1380
1662020700000|2022-09-01 08:25:00|13920.7|13920|13918.1|13917.1|13921.8|13920.9|13917.4|13916.4|806
1662021000000|2022-09-01 08:30:00|13918|13917|13922.3|13921.3|13924.8|13923.8|13916.3|13915.3|966
1662021300000|2022-09-01 08:35:00|13922.2|13921.2|13922.1|13921.1|13926.2|13925.2|13918.4|13917.4|901
1662021600000|2022-09-01 08:40:00|13922|13921|13920.9|13919.9|13923.5|13922.5|13919.8|13918.9|912
1662021900000|2022-09-01 08:45:00|13920.8|13919.8|13921.7|13920.7|13924.1|13923.3|13917.3|13916.3|844
1662022200000|2022-09-01 08:50:00|13921.6|13920.6|13919.6|13918.6|13924.1|13922.9|13919|13918|896
1662022500000|2022-09-01 08:55:00|13919.7|13918.7|13922.7|13921.7|13923.2|13921.9|13917.2|13916.2|873
1662022800000|2022-09-01 09:00:00|13921.9|13920.9|13917.8|13916.8|13922.3|13921.3|13914.7|13913.7|1011
1662023100000|2022-09-01 09:05:00|13917.7|13916.7|13921.5|13920.5|13922.6|13921.5|13917.6|13916.5|1009
1662023400000|2022-09-01 09:10:00|13921.4|13920.4|13926.5|13925.5|13927.8|13927|13920.4|13919.4|869
1662023700000|2022-09-01 09:15:00|13926.4|13925.4|13925.4|13924.4|13927.2|13926.2|13924.4|13923.4|960
1662024000000|2022-09-01 09:20:00|13925.3|13924.3|13919.2|13918.2|13926.1|13925.3|13918.7|13917.7|597
1662024300000|2022-09-01 09:25:00|13919.3|13918.3|13918.4|13917.4|13922.1|13920.5|13918.1|13917.1|1013
1662024600000|2022-09-01 09:30:00|13918.2|13917.2|13918.9|13917.9|13919.2|13918.1|13915.3|13914.3|951
1662024900000|2022-09-01 09:35:00|13919|13918|13917.8|13916.8|13920.7|13919.5|13914.3|13913.1|860
1662025200000|2022-09-01 09:40:00|13917.7|13916.7|13915.3|13914.3|13919.9|13918.9|13914.9|13913.9|815
1662025500000|2022-09-01 09:45:00|13915|13914|13916.9|13915.9|13918|13916.9|13914.7|13913.8|672
1662025800000|2022-09-01 09:50:00|13916.8|13916.1|13910.7|13909.7|13917|13916.1|13906.6|13905.6|845
1662026100000|2022-09-01 09:55:00|13910.6|13909.9|13915.4|13914.4|13915.5|13914.5|13910.1|13909.3|823
1662026400000|2022-09-01 10:00:00|13915.5|13914.5|13916.2|13915.2|13916.8|13916|13911.8|13910.8|753
1662026700000|2022-09-01 10:05:00|13916.1|13915.1|13919.6|13918.6|13920.7|13919.9|13916.1|13915.1|758
1662027000000|2022-09-01 10:10:00|13919.5|13918.5|13927.5|13926.5|13928.3|13927.3|13919.5|13918.5|758
1662027300000|2022-09-01 10:15:00|13927.6|13926.6|13929.3|13928.3|13931.3|13930.2|13926.1|13925.1|741
1662027600000|2022-09-01 10:20:00|13929.2|13928.2|13928.1|13927.1|13930.3|13929.3|13926.4|13925.2|638
1662027900000|2022-09-01 10:25:00|13928.2|13927.2|13932.7|13931.7|13932.8|13931.8|13927.6|13926.7|592
1662028200000|2022-09-01 10:30:00|13932.5|13931.8|13932|13931|13934.9|13933.8|13931.6|13930.6|883
1662028500000|2022-09-01 10:35:00|13932.1|13931.1|13936|13935|13936.4|13935.3|13931.7|13930.7|747
1662028800000|2022-09-01 10:40:00|13935.9|13934.9|13935.1|13934.1|13937.1|13935.7|13932.4|13931.5|749
1662029100000|2022-09-01 10:45:00|13935|13934|13934.1|13933.1|13937.3|13936.3|13933.7|13932.5|686
1662029400000|2022-09-01 10:50:00|13934|13933|13934|13933|13936.5|13935.6|13933.5|13932.5|717
1662029700000|2022-09-01 10:55:00|13933.9|13932.9|13930.4|13929.4|13936|13935|13929|13928|631
1662030000000|2022-09-01 11:00:00|13930.3|13929.3|13927.3|13926.3|13931.6|13930.6|13926.2|13925.2|710
1662030300000|2022-09-01 11:05:00|13927.2|13926.2|13931.4|13930.4|13932.3|13931.3|13926.8|13925.5|744
1662030600000|2022-09-01 11:10:00|13931.5|13930.5|13933.1|13932.1|13936.1|13935.1|13931|13930|600
1662030900000|2022-09-01 11:15:00|13933|13932|13933.3|13932.3|13933.5|13932.6|13930.5|13929.6|521
1662031200000|2022-09-01 11:20:00|13933.2|13932.2|13931.9|13930.9|13933.4|13932.5|13928.6|13927.7|633
1662031500000|2022-09-01 11:25:00|13931.8|13930.8|13930.2|13929.2|13935|13934.1|13930.2|13929.2|643
1662031800000|2022-09-01 11:30:00|13930.3|13929.3|13931.7|13930.7|13932.1|13931.3|13927.2|13926.5|662
1662032100000|2022-09-01 11:35:00|13931.8|13930.8|13921.6|13920.9|13932.2|13931.2|13921.4|13920.4|654
1662032400000|2022-09-01 11:40:00|13921.5|13920.5|13919.8|13918.8|13921.8|13921|13918.6|13917.8|656
1662032700000|2022-09-01 11:45:00|13919.9|13919.2|13918.7|13917.7|13920.2|13919.4|13916|13915.3|621
1662033000000|2022-09-01 11:50:00|13918.8|13917.8|13922.6|13921.6|13923.6|13922.7|13918.5|13917.5|699
1662033300000|2022-09-01 11:55:00|13922.5|13921.5|13923.1|13922.1|13925.7|13924.8|13921.5|13920.7|696
1662033600000|2022-09-01 12:00:00|13923|13922|13926|13925|13927.3|13926.5|13921.5|13920.7|675
1662033900000|2022-09-01 12:05:00|13925.9|13924.9|13921.7|13920.7|13926.2|13925.5|13919.2|13918.4|595
1662034200000|2022-09-01 12:10:00|13921.6|13920.6|13928.2|13927.5|13929.8|13928.9|13920.1|13919.1|700
1662034500000|2022-09-01 12:15:00|13928.3|13927.6|13928.5|13927.5|13932.1|13931.2|13927.4|13926.4|764
1662034800000|2022-09-01 12:20:00|13929|13928.3|13939.1|13938.1|13939.1|13938.1|13929|13928.3|735
1662035100000|2022-09-01 12:25:00|13939.2|13938.2|13940.1|13937.6|13944.7|13943.5|13938.9|13937.5|784
1662035400000|2022-09-01 12:30:00|13940.8|13936.8|13953.4|13952.4|13955.3|13954.5|13937.7|13936.5|1391
1662035700000|2022-09-01 12:35:00|13953.3|13952.3|13960.8|13959.8|13963.6|13962.5|13951.7|13950.8|1295
1662036000000|2022-09-01 12:40:00|13960.7|13959.7|13966.1|13965.1|13970.7|13969.7|13957.2|13956|1216
1662036300000|2022-09-01 12:45:00|13966.4|13965.7|13958.3|13957.3|13969.3|13968.3|13957.1|13956.1|1172
1662036600000|2022-09-01 12:50:00|13958.4|13957.4|13956.3|13955.3|13958.4|13957.4|13952.3|13951.3|1158
1662036900000|2022-09-01 12:55:00|13956.8|13955.8|13956.4|13955.4|13960.7|13959.6|13953.4|13952.5|965
1662037200000|2022-09-01 13:00:00|13956.5|13955.5|13952.8|13951.8|13962.5|13961.5|13952.4|13951.4|936
1662037500000|2022-09-01 13:05:00|13952.9|13951.9|13947.6|13946.6|13955.5|13954.8|13946|13945.3|945
1662037800000|2022-09-01 13:10:00|13947.7|13946.7|13947.6|13946.6|13950.6|13949.8|13946.6|13945.6|675
1662038100000|2022-09-01 13:15:00|13947.7|13946.7|13955.6|13954.6|13956.7|13955.7|13945.7|13944.7|913
1662038400000|2022-09-01 13:20:00|13955.5|13954.5|13950.4|13949.4|13957.4|13956.4|13949.4|13948.6|922
1662038700000|2022-09-01 13:25:00|13950.3|13949.3|13952.8|13951.8|13956.1|13955.2|13948.1|13947.3|888
1662039000000|2022-09-01 13:30:00|13952.9|13951.9|13951.9|13950.9|13956.7|13955.7|13948.6|13947.6|1080
1662039300000|2022-09-01 13:35:00|13951.7|13950.7|13950.8|13949.8|13956.6|13955.8|13949.6|13948.6|1036
1662039600000|2022-09-01 13:40:00|13950.3|13949.3|13952.1|13950.2|13956.8|13955.8|13947.7|13946.7|1043
1662039900000|2022-09-01 13:45:00|13951.6|13950.6|13953.1|13952.4|13955.8|13954.9|13948.6|13947.6|1051
1662040200000|2022-09-01 13:50:00|13953.2|13952.5|13946.8|13945.8|13954.8|13953.8|13946.4|13945.5|955
1662040500000|2022-09-01 13:55:00|13947.1|13946.1|13952.7|13946.7|13957|13951.5|13939|13936.3|1193
1662040800000|2022-09-01 14:00:00|13953.1|13947.5|13992.2|13990.5|13998|13996.4|13953.1|13947.5|2210
1662041100000|2022-09-01 14:05:00|13991.8|13990.8|13995.2|13994.2|13998.8|13997.8|13989.3|13988.1|1525
1662041400000|2022-09-01 14:10:00|13995.1|13994.1|13994|13993|13997.6|13996.6|13990.7|13989.5|1320
1662041700000|2022-09-01 14:15:00|13994.1|13993.1|13997.8|13996.8|13999.9|13999.2|13993.9|13992.9|1098
1662042000000|2022-09-01 14:20:00|13997.9|13996.9|13986.1|13984.4|14013.8|14012.2|13986|13984.3|1436
1662042300000|2022-09-01 14:25:00|13985.1|13984.5|13979.3|13978.3|13989.6|13987.7|13975.1|13974.1|1609
1662042600000|2022-09-01 14:30:00|13979.1|13978.1|13989.3|13988.3|13992.8|13991.8|13972.9|13972.1|1228
1662042900000|2022-09-01 14:35:00|13989.4|13988.4|13996|13995.3|13996.8|13995.8|13985.6|13984.6|1218
1662043200000|2022-09-01 14:40:00|13996.2|13995.2|13995|13994|13997.3|13996.4|13987.8|13987.1|997
1662043500000|2022-09-01 14:45:00|13995.1|13994.1|14021.5|14020.5|14022.9|14021.8|13995|13994.1|1390
1662043800000|2022-09-01 14:50:00|14021.4|14020.4|14005.8|14004.8|14022.8|14021.8|14005.5|14004.4|1376
1662044100000|2022-09-01 14:55:00|14005.6|14004.6|14005.4|14004.4|14007.6|14006.6|13998|13997|1234
1662044400000|2022-09-01 15:00:00|14005.6|14004.6|13995.2|13994.2|14005.6|14004.6|13993.2|13992.2|1059
1662044700000|2022-09-01 15:05:00|13995.3|13994.6|13992.3|13991.3|13995.9|13994.9|13983.9|13982.9|1160
1662045000000|2022-09-01 15:10:00|13992.4|13991.4|13990.7|13989.7|13998.7|13997.7|13990|13989|1106
1662045300000|2022-09-01 15:15:00|13990.8|13989.8|13989.4|13988.4|13992.3|13991.3|13986.7|13985.7|966
1662045600000|2022-09-01 15:20:00|13989.5|13988.5|13991.7|13990.7|13992.4|13991.4|13986.3|13985.3|837
1662045900000|2022-09-01 15:25:00|13991.9|13990.9|13993.3|13992.3|13997.1|13996.1|13991.7|13990.7|740
1662046200000|2022-09-01 15:30:00|13993.5|13992.5|13999.3|13998.3|14000.4|13999|13986.2|13985.1|981
1662046500000|2022-09-01 15:35:00|13999.9|13998.9|13993.5|13992.5|13999.9|13998.9|13993.4|13992.4|780
1662046800000|2022-09-01 15:40:00|13993.7|13992.8|14000.6|13999.6|14002.1|14001.1|13991.1|13990.1|736
1662047100000|2022-09-01 15:45:00|14000.7|13999.7|13997.5|13996.5|14003.5|14002.6|13997.3|13996.3|766
1662047400000|2022-09-01 15:50:00|13997.7|13996.7|13998.6|13997.6|14001.2|14000.2|13997.2|13996.2|701
1662047700000|2022-09-01 15:55:00|13998.5|13997.5|13993.6|13992.6|14000.4|13999.5|13993.2|13992.3|800
1662048000000|2022-09-01 16:00:00|13993.7|13992.7|13990.3|13989.3|13994.4|13993.6|13988.7|13987.7|866
1662048300000|2022-09-01 16:05:00|13990.1|13989.1|13992.7|13991.7|13994.8|13993.5|13989.1|13988.2|739
1662048600000|2022-09-01 16:10:00|13992.5|13991.5|13995.3|13994.3|13995.4|13994.4|13989.2|13988.2|709
1662048900000|2022-09-01 16:15:00|13995.4|13994.4|13989.8|13988.8|13995.4|13994.4|13989.5|13988.7|596
1662049200000|2022-09-01 16:20:00|13989.9|13988.9|13988.8|13987.8|13991.7|13990.8|13987.8|13986.8|599
1662049500000|2022-09-01 16:25:00|13988.7|13987.7|13992.5|13991.5|13994.4|13993.4|13988.4|13987.5|610
1662049800000|2022-09-01 16:30:00|13992.4|13991.4|13996.3|13995.3|13998|13997.3|13992.3|13991.3|551
1662050100000|2022-09-01 16:35:00|13996.2|13995.2|14003.2|14002.2|14005|14003.6|13995.4|13994.5|757
1662050400000|2022-09-01 16:40:00|14003.1|14002.1|14004.6|14003.6|14005.1|14004.2|14002.1|14001.1|625
1662050700000|2022-09-01 16:45:00|14004.7|14003.7|14004.3|14003.3|14005.4|14004.5|14003.8|14002.8|482
1662051000000|2022-09-01 16:50:00|14004.1|14003.4|14002.3|14001.3|14005.4|14004.5|14002|14001.1|376
1662051300000|2022-09-01 16:55:00|14002.2|14001.2|14005.1|14004.1|14005.3|14004.3|14001|14000.2|401
1662051600000|2022-09-01 17:00:00|14005.2|14004.2|14008.1|14007.1|14010.1|14009.3|14004.9|14003.8|470
1662051900000|2022-09-01 17:05:00|14008.2|14007.2|14013.5|14012.8|14015.3|14014.3|14006.5|14005.7|522
1662052200000|2022-09-01 17:10:00|14013.4|14012.7|14010.3|14009.3|14013.8|14013.1|14008.2|14007.5|446
1662052500000|2022-09-01 17:15:00|14010.1|14009.4|14005.6|14004.9|14011.2|14010.2|14004.9|14004.2|507
1662052800000|2022-09-01 17:20:00|14006|14005.3|14001.8|14000.8|14007|14006.2|14001|14000|487
1662053100000|2022-09-01 17:25:00|14001.9|14000.9|14002.1|14001.1|14004.9|14004.1|14001.7|14000.7|482
1662053400000|2022-09-01 17:30:00|14002|14001|14002.9|14002.2|14003.7|14002.7|14001|14000.1|357
1662053700000|2022-09-01 17:35:00|14003.2|14002.1|14005.9|14004.9|14006.8|14006|14002.5|14001.6|403
1662054000000|2022-09-01 17:40:00|14006|14005|14004.1|14003.1|14006|14005|14003|14002.2|457
1662054300000|2022-09-01 17:45:00|14004.2|14003.2|14003.1|14002.1|14006.5|14005.5|14002.8|14001.9|436
1662054600000|2022-09-01 17:50:00|14003|14002|14003.6|14002.6|14004|14003|14001.1|14000.1|479
1662054900000|2022-09-01 17:55:00|14003.5|14002.5|14002.1|14001.4|14003.8|14002.8|13999.7|13998.6|374
1662055200000|2022-09-01 18:00:00|14001.6|14000.9|13993.8|13993.1|14001.6|14000.9|13993.7|13993|480
1662055500000|2022-09-01 18:05:00|13993.9|13993.2|14000.4|13999.7|14001.5|14000.6|13993.8|13992.9|544
1662055800000|2022-09-01 18:10:00|14000.3|13999.6|14000.1|13999.4|14001.6|14000.7|13999.7|13998.9|497
1662056100000|2022-09-01 18:15:00|13999.8|13999.1|14003.4|14002.4|14004|14003|13999.8|13999|404
1662056400000|2022-09-01 18:20:00|14003.7|14002.7|14000.4|13999.4|14004.5|14003.6|14000|13998.9|500
1662056700000|2022-09-01 18:25:00|14000.2|13999.5|14001.9|14000.9|14002.3|14001.4|13998.7|13997.9|427
1662057000000|2022-09-01 18:30:00|14001.8|14000.8|14005.2|14004.2|14005.7|14004.7|14001.3|14000.1|306
1662057300000|2022-09-01 18:35:00|14005.5|14004.5|14010|14009|14011.1|14010.1|14005.5|14004.5|502
1662057600000|2022-09-01 18:40:00|14010.1|14009.1|14011|14010|14013.1|14012.3|14009.7|14008.9|560
1662057900000|2022-09-01 18:45:00|14010.9|14009.9|14013|14012|14013.1|14012.2|14009.8|14008.9|434
1662058200000|2022-09-01 18:50:00|14012.9|14011.9|14014.7|14014|14017|14016.2|14011.5|14010.8|554
1662058500000|2022-09-01 18:55:00|14014.8|14014.1|14022.9|14022.2|14023.4|14022.6|14014.8|14014.1|622
1662058800000|2022-09-01 19:00:00|14023.3|14022.3|14012.9|14011.9|14023.5|14022.7|14009.9|14009.1|760
1662059100000|2022-09-01 19:05:00|14012.8|14011.8|14010.8|14010.1|14012.9|14011.9|14009.1|14008.1|622
1662059400000|2022-09-01 19:10:00|14010.7|14010|14009.9|14009.2|14012.3|14011.3|14009.9|14009|482
1662059700000|2022-09-01 19:15:00|14010|14009|14011|14010|14011.9|14011|14008.8|14007.9|425
1662060000000|2022-09-01 19:20:00|14011.2|14010.5|14013|14012.3|14015.1|14014.2|14010.6|14009.7|401
1662060300000|2022-09-01 19:25:00|14013.3|14012.2|14013.1|14012.1|14013.7|14013|14010.9|14010|302
1662060600000|2022-09-01 19:30:00|14013|14012.3|14012|14011|14013.2|14012.3|14010.8|14009.9|261
1662060900000|2022-09-01 19:35:00|14012.4|14011.4|14009.9|14008.9|14012.5|14011.6|14009.7|14008.9|254
1662061200000|2022-09-01 19:40:00|14010|14009|14014.2|14013.2|14014.3|14013.6|14009.7|14008.7|315
1662061500000|2022-09-01 19:45:00|14014.1|14013.4|14016.8|14016.1|14017.3|14016.6|14014.1|14013.4|348
1662061800000|2022-09-01 19:50:00|14017|14016|14015.6|14014.6|14019.3|14018.4|14015|14014.1|387
1662062100000|2022-09-01 19:55:00|14015.7|14014.7|14020.9|14019.9|14021.1|14020.1|14015.6|14014.2|524
1662062400000|2022-09-01 20:00:00|14020.8|14020.2|14018.7|14017.7|14022.3|14021.4|14018.5|14017.6|357
1662062700000|2022-09-01 20:05:00|14018.6|14017.6|14018.8|14017.8|14021.5|14020.2|14017.6|14016.6|323
1662063000000|2022-09-01 20:10:00|14018.9|14017.9|14019.4|14018.4|14020.2|14019.1|14018.5|14017.3|243
1662063300000|2022-09-01 20:15:00|14019.5|14018.5|14018.7|14017.7|14019.5|14018.6|14017.6|14016.7|134
1662063600000|2022-09-01 20:20:00|14018.8|14017.8|14020.2|14019.2|14020.3|14019.4|14018.7|14017.7|100
1662063900000|2022-09-01 20:25:00|14020.1|14019.1|14022.5|14021.5|14022.5|14021.6|14019.9|14019.1|138
1662064200000|2022-09-01 20:30:00|14022.3|14021.6|14021.9|14020.9|14022.6|14021.6|14020.3|14019|202
1662064500000|2022-09-01 20:35:00|14021.8|14020.8|14021.7|14020.7|14022.3|14021|14021.4|14020|202
1662064800000|2022-09-01 20:40:00|14020.9|14019.9|14021.3|14020.3|14022.3|14021.3|14020.8|14019.5|178
1662065100000|2022-09-01 20:45:00|14021.4|14020.4|14021|14020|14023.6|14021.9|14020.9|14019.3|306
1662065400000|2022-09-01 20:50:00|14021.3|14019.8|14021.6|14019.9|14023.8|14022|14020.7|14019.2|596
1662065700000|2022-09-01 20:55:00|14021.8|14019.5|14022.2|14019.3|14023.1|14020.6|14020.8|14015.9|609
1662066000000|2022-09-01 21:00:00|14022.1|14019.5|14018.8|14012.8|14022.8|14019.9|14018.6|14012.6|59
1662066300000|2022-09-01 21:05:00|14019.3|14013.3|14021.6|14018|14022.6|14018.2|14019.3|14013.3|121
1662066600000|2022-09-01 21:10:00|14021.9|14017|14022|14016.8|14023.1|14017.7|14020.5|14015.6|117
1662066900000|2022-09-01 21:15:00|14022.1|14017.5|14021.4|14017.5|14022.9|14018.3|14020.6|14016.6|163
1662067200000|2022-09-01 21:20:00|14021.2|14017.3|14021.1|14017.6|14022.1|14017.9|14020.5|14015.9|149
1662067500000|2022-09-01 21:25:00|14021|14017.4|14021.1|14017.9|14021.6|14018.4|14020.6|14016.6|160
1662067800000|2022-09-01 21:30:00|14021.2|14018|14021|14018.3|14021.6|14018.7|14020.8|14017.2|165
1662068100000|2022-09-01 21:35:00|14020.9|14018.5|14021.5|14018.6|14021.9|14019.6|14020.6|14017.4|174
1662068400000|2022-09-01 21:40:00|14021.7|14018.7|14024.1|14020.2|14024.8|14020.8|14020.9|14017.7|274
1662068700000|2022-09-01 21:45:00|14024.3|14020.5|14024|14020.6|14026|14022.3|14023.8|14018.6|216
1662069000000|2022-09-01 21:50:00|14023.9|14020.7|14024.3|14020.6|14026.4|14021.8|14023|14017.6|195
1662069300000|2022-09-01 21:55:00|14024.2|14020.5|14024.8|14019.8|14026.8|14021.1|14023.2|14017.7|243
1662069600000|2022-09-01 22:00:00|14025.3|14019.3|14018.6|14016.4|14025.6|14022.2|14017.4|14015.1|734
1662069900000|2022-09-01 22:05:00|14018.9|14016.3|14021.2|14018.7|14022.4|14018.9|14018.6|14015.9|316
1662070200000|2022-09-01 22:10:00|14021.1|14018.8|14021.2|14018.4|14022.3|14019.9|14019.8|14017.4|512
1662070500000|2022-09-01 22:15:00|14021.1|14018.3|14019.6|14017.6|14021.7|14019.4|14019.1|14017.1|700
1662070800000|2022-09-01 22:20:00|14019.7|14017.5|14020.3|14018.4|14021|14018.9|14019.2|14017|435
1662071100000|2022-09-01 22:25:00|14020.6|14018.3|14020.2|14018.4|14020.7|14018.9|14019.8|14018|520
1662071400000|2022-09-01 22:30:00|14019.9|14018.9|14019.5|14017.6|14020.6|14018.9|14016|14014.3|512
1662071700000|2022-09-01 22:35:00|14019.7|14017.4|14020|14019|14020.8|14019|14018.7|14016.7|560
1662072000000|2022-09-01 22:40:00|14020.2|14018.7|14021.6|14019.4|14021.7|14019.9|14019.4|14018|834
1662072300000|2022-09-01 22:45:00|14021.5|14019.6|14020.5|14018.2|14021.8|14020|14019.2|14017.8|684
1662072600000|2022-09-01 22:50:00|14020.4|14018.3|14019.2|14017.5|14020.9|14018.8|14018.9|14017|620
1662072900000|2022-09-01 22:55:00|14019.3|14017.6|14020.1|14018.1|14021.6|14019.9|14018.9|14017.1|500
1662073200000|2022-09-01 23:00:00|14020|14018.4|14019.7|14018|14027.8|14026.8|14019.2|14017.7|1124
1662073500000|2022-09-01 23:05:00|14019.5|14018.5|14015|14014|14020.5|14019.3|14012.3|14011.1|952
1662073800000|2022-09-01 23:10:00|14015.4|14013.8|14012.8|14011.3|14015.4|14014.1|14010.3|14008.9|425
1662074100000|2022-09-01 23:15:00|14012.6|14011.6|14014.7|14013.7|14015.1|14014|14011.8|14010.5|445
1662074400000|2022-09-01 23:20:00|14014.6|14013.6|14010.1|14009.1|14016.1|14014.9|14009.1|14007.9|487
1662074700000|2022-09-01 23:25:00|14010.2|14009.2|14012.8|14011.8|14012.8|14011.8|14008.8|14007.8|485
1662075000000|2022-09-01 23:30:00|14012.9|14011.4|14008|14007|14013.7|14012.4|14007.9|14006.9|476
1662075300000|2022-09-01 23:35:00|14007.9|14006.9|14008.8|14007.8|14009.6|14008.3|14006|14005|533
1662075600000|2022-09-01 23:40:00|14008.7|14007.7|14006.1|14005.1|14010.7|14009.7|14005.2|14004.2|559
1662075900000|2022-09-01 23:45:00|14006|14005|14006.2|14004.4|14007.5|14006.5|14004.9|14003.7|488
1662076200000|2022-09-01 23:50:00|14006|14004.5|14006.8|14005.8|14010.3|14009.3|14005|14003.7|561
1662076500000|2022-09-01 23:55:00|14006.7|14005.7|14009.4|14008.4|14011.2|14010|14005.9|14004.6|568
1662076800000|2022-09-02 00:00:00|14009.5|14008.5|14001.7|14000.7|14013.3|14012.3|13996.1|13994.8|1368
1662077100000|2022-09-02 00:05:00|14001.9|14000.9|13998|13997|14004.3|14003.3|13993.9|13992.9|739
1662077400000|2022-09-02 00:10:00|13997.9|13996.9|13999.4|13998.4|14000.1|13999.4|13996|13995|587
1662077700000|2022-09-02 00:15:00|13999.3|13998.3|13993.4|13992.4|13999.9|13998.9|13990.8|13989.8|749
1662078000000|2022-09-02 00:20:00|13992.9|13991.9|13995.3|13994.3|13996.7|13995.5|13991.7|13990.7|628
1662078300000|2022-09-02 00:25:00|13995.4|13994.4|13990.6|13989.6|13995.4|13994.4|13988|13987|641
1662078600000|2022-09-02 00:30:00|13990.5|13989.5|13992.6|13991.6|13993|13992|13988.3|13987.2|504
1662078900000|2022-09-02 00:35:00|13992.5|13991.5|13996.9|13995.9|13997.7|13996.4|13987.7|13986.7|661
1662079200000|2022-09-02 00:40:00|13997|13996|13996.5|13995.5|13997.3|13996.3|13994.4|13993.5|607
1662079500000|2022-09-02 00:45:00|13996.4|13995.4|13998.3|13997.3|14000.4|13999.4|13995.1|13994.1|674
1662079800000|2022-09-02 00:50:00|13998.4|13997.4|14002.9|14001.4|14004.4|14003|13992.6|13991.7|827
1662080100000|2022-09-02 00:55:00|14002.4|14002.5|14009.2|14008.2|14010.5|14009.5|14002.4|14002.5|798
1662080400000|2022-09-02 01:00:00|14009.3|14008.3|14006.9|14005.4|14013.6|14012.3|14006.1|14004.6|1098
1662080700000|2022-09-02 01:05:00|14006.7|14005.7|14004.9|14003.2|14009.3|14008.3|14002.3|14001.3|682
1662081000000|2022-09-02 01:10:00|14004.8|14003.8|14003.2|14002.2|14009.3|14008.1|14003.1|14001.7|791
1662081300000|2022-09-02 01:15:00|14003.3|14002.3|14002.2|14001.2|14004.5|14003.2|13999.4|13998.4|670
1662081600000|2022-09-02 01:20:00|14002.3|14001.3|13999.4|13998.4|14003|14002|13997.3|13996.3|703
1662081900000|2022-09-02 01:25:00|13999.3|13998.3|13999.1|13998.1|14003.2|14002.2|13998.1|13996.8|679
1662082200000|2022-09-02 01:30:00|13999.2|13998.2|14004.2|14003.2|14004.8|14003.8|13998.8|13997.8|591
1662082500000|2022-09-02 01:35:00|14005|14004|14002.7|14002|14005|14004|13997.2|13996.2|633
1662082800000|2022-09-02 01:40:00|14002.6|14001.9|14000|13999|14007.2|14006.2|13998.9|13997.9|631
1662083100000|2022-09-02 01:45:00|14000.2|13999.2|14002.4|14001.4|14002.7|14001.5|13994.2|13993.4|770
1662083400000|2022-09-02 01:50:00|14002.5|14001.5|14000.8|13999.8|14003.2|14002.2|13997.7|13996.8|634
1662083700000|2022-09-02 01:55:00|14000.9|13999.9|14013.9|14012.9|14015.9|14014.9|14000.8|13999.8|713
1662084000000|2022-09-02 02:00:00|14015|14014|14015|14014|14020.9|14019.9|14013|14012|842
1662084300000|2022-09-02 02:05:00|14015.3|14013.8|14019|14018|14019.9|14018.9|14011.7|14010.7|707
1662084600000|2022-09-02 02:10:00|14019.3|14018.3|14015|14014|14019.3|14018.3|14014.7|14013.7|589
1662084900000|2022-09-02 02:15:00|14015.4|14014.4|14012.9|14011.9|14017.3|14016.3|14012.3|14011.3|375
1662085200000|2022-09-02 02:20:00|14012.8|14011.8|14008.9|14007.9|14014.1|14013.1|14008.7|14007.7|520
1662085500000|2022-09-02 02:25:00|14008.8|14007.8|14010|14009|14011.5|14010.5|14006.6|14005.7|403
1662085800000|2022-09-02 02:30:00|14010.1|14009.1|14009.3|14008.3|14012.7|14011.4|14008.1|14007.1|486
1662086100000|2022-09-02 02:35:00|14009.2|14008.2|14012.4|14011.4|14015.3|14014.2|14008.6|14007.6|426
1662086400000|2022-09-02 02:40:00|14012.5|14011.5|14011.5|14010.5|14015.1|14014.3|14009.7|14008.6|495
1662086700000|2022-09-02 02:45:00|14011.8|14010.8|14014.1|14013.1|14014.2|14013.2|14010.9|14009.9|451
1662087000000|2022-09-02 02:50:00|14014|14013|14014.5|14013.5|14015.1|14014.1|14011.5|14010.4|421
1662087300000|2022-09-02 02:55:00|14014.7|14013.7|14014.1|14013.1|14014.7|14013.7|14012.7|14011.8|372
1662087600000|2022-09-02 03:00:00|14014.2|14013.2|14012.5|14011.5|14014.5|14013.6|14010.5|14009.7|458
1662087900000|2022-09-02 03:05:00|14012.4|14011.4|14014.1|14013.1|14014.2|14013.3|14011.7|14010.7|289
1662088200000|2022-09-02 03:10:00|14014.3|14013.6|14015.7|14014.7|14017.2|14016.2|14013.6|14012.6|338
1662088500000|2022-09-02 03:15:00|14015.5|14014.5|14018|14017|14018.2|14017.3|14014.9|14013.9|390
1662088800000|2022-09-02 03:20:00|14017.9|14016.9|14017.9|14016.9|14019.6|14018.6|14017.4|14016.6|421
1662089100000|2022-09-02 03:25:00|14018|14017|14017.9|14016.9|14019.3|14018.1|14017.6|14016.6|294
1662089400000|2022-09-02 03:30:00|14018|14017|14016.3|14015.3|14018.2|14017.2|14014.2|14013.1|521
1662089700000|2022-09-02 03:35:00|14016.4|14015.4|14016.1|14015.1|14017|14016|14015.8|14014.6|269
1662090000000|2022-09-02 03:40:00|14015.9|14015.2|14018.1|14017.1|14019|14018|14015.4|14014.7|347
1662090300000|2022-09-02 03:45:00|14018.2|14017.2|14017.1|14016.1|14019.2|14018.1|14017|14016|276
1662090600000|2022-09-02 03:50:00|14017.2|14016.2|14017.9|14016.9|14018.1|14017.1|14014.9|14013.9|329
1662090900000|2022-09-02 03:55:00|14018|14017|14015.7|14014.7|14019.1|14018.1|14015.6|14014.6|434
1662091200000|2022-09-02 04:00:00|14015.8|14014.8|14015.9|14014.9|14017.2|14016.5|14014.7|14013.7|422
1662091500000|2022-09-02 04:05:00|14016|14015|14016.9|14015.9|14017|14016.1|14013.7|14012.9|358
1662091800000|2022-09-02 04:10:00|14016.8|14015.8|14017.5|14016.5|14018.1|14017.1|14016.1|14015.2|347
1662092100000|2022-09-02 04:15:00|14017.6|14016.6|14016.9|14015.9|14018.1|14017.2|14015|14014|438
1662092400000|2022-09-02 04:20:00|14016.8|14015.8|14017.3|14016.6|14019|14018.1|14016|14015.2|427
1662092700000|2022-09-02 04:25:00|14017.2|14016.5|14017.2|14016.2|14018.9|14017.9|14016.5|14015.5|416
1662093000000|2022-09-02 04:30:00|14017.3|14016.6|14019.9|14018.9|14020.7|14019.7|14017.3|14016.5|350
1662093300000|2022-09-02 04:35:00|14020|14019|14023.4|14022.4|14024|14023|14018.9|14017.9|313
1662093600000|2022-09-02 04:40:00|14023.8|14022.8|14029.8|14028.8|14035.6|14034.7|14023.2|14022.3|688
1662093900000|2022-09-02 04:45:00|14029.9|14028.9|14039.1|14038.1|14040.5|14039.5|14027.9|14026.9|570
1662094200000|2022-09-02 04:50:00|14039|14038|14033.1|14032.1|14039.4|14038.6|14032.3|14031.4|621
1662094500000|2022-09-02 04:55:00|14033.2|14032.2|14034.9|14033.9|14037.8|14036.8|14032.7|14031.7|643
1662094800000|2022-09-02 05:00:00|14035|14034|14036.2|14035.2|14038.3|14037.3|14032.6|14031.6|827
1662095100000|2022-09-02 05:05:00|14036.3|14035.3|14037.2|14036.2|14039.9|14038.7|14035.6|14034.6|617
1662095400000|2022-09-02 05:10:00|14037.3|14036.3|14034.5|14033.5|14037.6|14036.6|14033.8|14032.8|555
1662095700000|2022-09-02 05:15:00|14034.6|14033.6|14030.8|14029.8|14035|14034|14030.6|14029.6|509
1662096000000|2022-09-02 05:20:00|14030.7|14029.7|14033.1|14032.1|14033.3|14032.6|14029.3|14028.3|492
1662096300000|2022-09-02 05:25:00|14033|14032|14031.2|14030.2|14035.4|14034.5|14027.8|14026.8|467
1662096600000|2022-09-02 05:30:00|14031.1|14030.1|14032|14031|14032.2|14031.2|14029.8|14028.9|464
1662096900000|2022-09-02 05:35:00|14031.9|14030.9|14030.6|14029.6|14032.2|14031.2|14029.4|14028.4|513
1662097200000|2022-09-02 05:40:00|14030.8|14029.8|14035.9|14034.9|14036.7|14035.7|14030.3|14029.3|512
1662097500000|2022-09-02 05:45:00|14036|14035|14036.2|14035.2|14038.4|14037.4|14035.5|14034.7|522
1662097800000|2022-09-02 05:50:00|14036.3|14035.3|14036.7|14035.7|14036.8|14035.8|14033.8|14032.8|567
1662098100000|2022-09-02 05:55:00|14036.8|14035.8|14034.1|14033.1|14039|14038|14033|14032.2|654
1662098400000|2022-09-02 06:00:00|14034.2|14033.2|14030|14029|14036|14035|14028.6|14027.9|801
1662098700000|2022-09-02 06:05:00|14029.8|14029.1|14029.2|14028.2|14030.2|14029.3|14026.9|14025.9|606
1662099000000|2022-09-02 06:10:00|14029.3|14028.3|14036|14035.3|14036.3|14035.5|14029.2|14028.2|604
1662099300000|2022-09-02 06:15:00|14035.9|14035.2|14039.7|14038.7|14044.1|14042.8|14035.9|14035|786
1662099600000|2022-09-02 06:20:00|14039.4|14038.4|14032.7|14031.7|14039.4|14038.4|14029.1|14028.4|768
1662099900000|2022-09-02 06:25:00|14032.8|14031.8|14032.4|14031.7|14036.2|14035.2|14031.3|14030.3|633
1662100200000|2022-09-02 06:30:00|14032.3|14031.6|14035.7|14034.7|14037.1|14036.1|14030.7|14029.7|725
1662100500000|2022-09-02 06:35:00|14035.6|14034.6|14035|14034|14038|14037|14034|14033.1|714
1662100800000|2022-09-02 06:40:00|14035.1|14034.1|14025.5|14024.5|14035.8|14034.8|14024.8|14023.8|675
1662101100000|2022-09-02 06:45:00|14025.6|14024.6|14023.1|14022.1|14029|14028|14021.2|14020.2|610
1662101400000|2022-09-02 06:50:00|14022.9|14021.9|14022.3|14021.3|14025.4|14024.4|14022.3|14021.3|707
1662101700000|2022-09-02 06:55:00|14022.1|14021.4|14026.5|14025.5|14026.5|14025.5|14021|14020.1|644
1662102000000|2022-09-02 07:00:00|14026.7|14025.7|14025.9|14025.2|14031.3|14030.1|14023.4|14022.4|754
1662102300000|2022-09-02 07:05:00|14026.1|14025.1|14026.9|14025.9|14028.2|14027.5|14023|14022|686
1662102600000|2022-09-02 07:10:00|14026.8|14025.8|14019|14018|14026.9|14025.9|14018.5|14017.7|875
1662102900000|2022-09-02 07:15:00|14019.1|14018.1|14015.6|14014.6|14023.2|14022|14015|14014|636
1662103200000|2022-09-02 07:20:00|14015.5|14014.5|14022.4|14021.4|14022.5|14021.6|14014.7|14013.7|733
1662103500000|2022-09-02 07:25:00|14022.9|14021.9|14021.1|14020.1|14024.8|14023.8|14018|14017|679
1662103800000|2022-09-02 07:30:00|14020.9|14019.9|14024|14023|14024.2|14023.4|14020.3|14019.3|646
1662104100000|2022-09-02 07:35:00|14023.9|14022.9|14025.4|14024.4|14030.2|14029.2|14023.9|14022.9|613
1662104400000|2022-09-02 07:40:00|14025.6|14024.6|14023.7|14022.7|14027|14026.1|14020.6|14019.9|726
1662104700000|2022-09-02 07:45:00|14023.6|14022.6|14025|14024|14025|14024|14020.9|14020.1|554
1662105000000|2022-09-02 07:50:00|14024.9|14023.9|14022.9|14022.2|14026.7|14025.8|14022.7|14021.8|521
1662105300000|2022-09-02 07:55:00|14023|14022.3|14025.3|14024.3|14026.5|14025.5|14022.2|14021.3|562
1662105600000|2022-09-02 08:00:00|14025.2|14024.2|14028.2|14027.5|14031.2|14030.2|14025.2|14024.2|493
1662105900000|2022-09-02 08:05:00|14028.1|14027.4|14029.3|14028.3|14030.1|14029.4|14027.7|14026.7|499
1662106200000|2022-09-02 08:10:00|14029.2|14028.2|14032.7|14031.7|14033|14032|14028.7|14027.9|510
1662106500000|2022-09-02 08:15:00|14032.8|14031.8|14029.9|14029.2|14033|14032.1|14027.1|14026.2|705
1662106800000|2022-09-02 08:20:00|14029.8|14029.1|14028.5|14027.5|14031.2|14030.2|14027.7|14026.8|663
1662107100000|2022-09-02 08:25:00|14028.6|14027.6|14027.4|14026.7|14029|14028.3|14024.7|14023.9|694
1662107400000|2022-09-02 08:30:00|14027.5|14026.8|14028.8|14028.1|14031.9|14031.1|14027.5|14026.8|722
1662107700000|2022-09-02 08:35:00|14028.9|14028.2|14028.8|14028.1|14030|14029.1|14026|14025.1|528
1662108000000|2022-09-02 08:40:00|14028.9|14028.2|14028.8|14028.1|14029.8|14028.9|14028|14027.1|514
1662108300000|2022-09-02 08:45:00|14028.9|14027.9|14030|14029|14030.2|14029.4|14027.8|14027|522
1662108600000|2022-09-02 08:50:00|14030.1|14029.1|14029.8|14029.1|14030.9|14030.2|14027.5|14026.8|623
1662108900000|2022-09-02 08:55:00|14029.9|14029.2|14033.7|14033|14034.2|14033.2|14028.7|14027.7|468
1662109200000|2022-09-02 09:00:00|14033.6|14032.9|14034.7|14034|14035.5|14034.6|14033.3|14032.3|602
1662109500000|2022-09-02 09:05:00|14034.8|14034.1|14039.4|14038.7|14041.2|14040.4|14034.1|14033.4|526
1662109800000|2022-09-02 09:10:00|14039.5|14038.8|14037.3|14036.6|14040.2|14039.5|14036.7|14036|494
1662110100000|2022-09-02 09:15:00|14037.2|14036.5|14033.1|14032.4|14037.5|14036.7|14032.5|14031.7|606
1662110400000|2022-09-02 09:20:00|14033.3|14032.6|14031.9|14031.2|14034.9|14033.9|14031.7|14030.8|546
1662110700000|2022-09-02 09:25:00|14032|14031.3|14033.3|14032.3|14033.9|14033.1|14030.8|14029.9|455
1662111000000|2022-09-02 09:30:00|14033.2|14032.2|14031|14030|14033.8|14033.1|14030|14029.1|512
1662111300000|2022-09-02 09:35:00|14030.9|14029.9|14033.7|14033|14035.9|14035|14030.4|14029.6|539
1662111600000|2022-09-02 09:40:00|14033.8|14032.8|14032|14031|14034.9|14034.1|14029.9|14028.9|517
1662111900000|2022-09-02 09:45:00|14031.9|14030.9|14032.6|14031.9|14034.7|14033.9|14031.9|14030.9|412
1662112200000|2022-09-02 09:50:00|14032.7|14032|14036.7|14036|14037.1|14036.3|14032.5|14031.8|521
1662112500000|2022-09-02 09:55:00|14036.8|14036.1|14037.9|14036.9|14040.2|14039.3|14036.1|14035.4|670
1662112800000|2022-09-02 10:00:00|14038.2|14037.2|14032.5|14031.5|14039.7|14038.9|14031|14030.1|736
1662113100000|2022-09-02 10:05:00|14032.4|14031.4|14031.3|14030.3|14032.6|14031.7|14027.5|14026.6|710
1662113400000|2022-09-02 10:10:00|14031.4|14030.4|14034.9|14034.2|14035.2|14034.4|14030|14029.2|775
1662113700000|2022-09-02 10:15:00|14035|14034.3|14031.7|14031|14035|14034.3|14030|14029.1|588
1662114000000|2022-09-02 10:20:00|14031.6|14030.9|14030.8|14030.1|14032.1|14031.2|14029.7|14028.7|550
1662114300000|2022-09-02 10:25:00|14030.7|14030|14034.6|14033.9|14035.9|14035|14030.1|14029.4|491
1662114600000|2022-09-02 10:30:00|14034.5|14033.8|14034.3|14033.6|14036|14035.2|14032.7|14032|512
1662114900000|2022-09-02 10:35:00|14034.2|14033.5|14033.2|14032.2|14035.9|14035.1|14032.7|14031.9|524
1662115200000|2022-09-02 10:40:00|14033.1|14032.1|14031.7|14030.7|14033.9|14033.1|14030.6|14029.6|575
1662115500000|2022-09-02 10:45:00|14031.6|14030.9|14030.9|14030.2|14033.7|14032.7|14030.7|14029.9|605
1662115800000|2022-09-02 10:50:00|14030.8|14030.1|14031|14030|14033.3|14032.6|14030|14029.3|522
1662116100000|2022-09-02 10:55:00|14031.1|14030.1|14032|14031.3|14033.2|14032.4|14030.6|14029.6|483
1662116400000|2022-09-02 11:00:00|14031.7|14031|14032.6|14031.9|14033|14032.3|14029.2|14028.5|445
1662116700000|2022-09-02 11:05:00|14033|14032.3|14033.9|14033.2|14035.9|14035|14032.9|14032|536
1662117000000|2022-09-02 11:10:00|14034|14033.3|14036.9|14036.2|14037.8|14037.1|14033.6|14032.8|588
1662117300000|2022-09-02 11:15:00|14036.8|14036.1|14037.8|14037.1|14037.9|14037.2|14034.6|14033.8|710
1662117600000|2022-09-02 11:20:00|14037.9|14036.8|14037.9|14037.2|14038.7|14038|14035.5|14034.6|588
1662117900000|2022-09-02 11:25:00|14037.8|14037.1|14039.8|14039.1|14041.1|14040.2|14035.7|14034.8|781
1662118200000|2022-09-02 11:30:00|14038.7|14038|14044.9|14043.9|14047.5|14046.4|14036.5|14035.5|934
1662118500000|2022-09-02 11:35:00|14045|14044|14048.6|14047.9|14049.3|14048.4|14044.9|14043.9|682
1662118800000|2022-09-02 11:40:00|14048.7|14048|14046.9|14045.9|14049.3|14048.5|14046.5|14045.5|496
1662119100000|2022-09-02 11:45:00|14046.8|14045.8|14042.3|14041.6|14046.8|14045.8|14041.1|14040.3|587
1662119400000|2022-09-02 11:50:00|14042.2|14041.5|14040.7|14039.7|14045.6|14044.6|14040.5|14039.6|713
1662119700000|2022-09-02 11:55:00|14040.8|14039.8|14043.9|14043.2|14046.9|14046|14037.8|14036.8|814
1662120000000|2022-09-02 12:00:00|14044|14043.3|14048|14047.3|14048.3|14047.6|14041.9|14041.2|693
1662120300000|2022-09-02 12:05:00|14047.9|14047.2|14047|14046.3|14049.3|14048.5|14043.6|14042.7|664
1662120600000|2022-09-02 12:10:00|14046.9|14046.2|14046.9|14046.2|14048.7|14047.8|14045.3|14044.5|588
1662120900000|2022-09-02 12:15:00|14046.8|14046.1|14043.7|14042.7|14049|14048.1|14043.4|14042.6|571
1662121200000|2022-09-02 12:20:00|14043.4|14042.4|14044.1|14043.4|14045.5|14044.5|14039.9|14039.2|795
1662121500000|2022-09-02 12:25:00|14044.3|14043.6|14051.1|14047.7|14056.3|14050.3|14037.8|14036.1|794
1662121800000|2022-09-02 12:30:00|14050.6|14047.4|14031.3|14029.5|14061.9|14058.9|13994.9|13992.5|1369
1662122100000|2022-09-02 12:35:00|14029.8|14028.8|14037.3|14036.3|14040.5|14038.8|14020.3|14019.2|1268
1662122400000|2022-09-02 12:40:00|14036.7|14035.7|14071.7|14070.2|14074|14072.9|14031.2|14030.2|1109
1662122700000|2022-09-02 12:45:00|14071.3|14070.3|14073.4|14072.4|14080.6|14079.6|14065.6|14063.9|1159
1662123000000|2022-09-02 12:50:00|14073.8|14072.8|14061.9|14060.9|14073.8|14072.8|14056.3|14055.3|1118
1662123300000|2022-09-02 12:55:00|14061.7|14060.7|14058.5|14057.5|14063.9|14062.9|14053.5|14052.5|920
1662123600000|2022-09-02 13:00:00|14058.6|14057.6|14051.9|14050.9|14069.4|14068.4|14051.6|14050.7|867
1662123900000|2022-09-02 13:05:00|14051.8|14050.8|14034.4|14033.4|14055.5|14054.5|14033.3|14032.3|857
1662124200000|2022-09-02 13:10:00|14034.6|14033.6|14039.2|14038.2|14039.5|14038.5|14028.4|14027.4|890
1662124500000|2022-09-02 13:15:00|14039.4|14038.4|14022.3|14021.3|14039.4|14038.4|14022.1|14021.1|770
1662124800000|2022-09-02 13:20:00|14022.4|14021.4|14009|14008|14023.9|14023.1|14000.1|13999|890
1662125100000|2022-09-02 13:25:00|14009.1|14008.1|14021.9|14020.9|14023.7|14022.1|14009|14008|868
1662125400000|2022-09-02 13:30:00|14021|14020|14027.6|14026.6|14037.6|14036.6|14018.2|14017.2|931
1662125700000|2022-09-02 13:35:00|14027.5|14026.5|14017.4|14016.4|14027.6|14026.6|14011|14010|838
1662126000000|2022-09-02 13:40:00|14017|14016|14026.6|14025.6|14026.9|14025.9|14015|14014|835
1662126300000|2022-09-02 13:45:00|14026.1|14025.1|14017.3|14016.6|14027.1|14026.1|14012.6|14011.6|839
1662126600000|2022-09-02 13:50:00|14016.9|14015.9|14015|14014|14017|14016.1|14009.5|14008.5|800
1662126900000|2022-09-02 13:55:00|14015.1|14014.1|14015.6|14013.1|14016.6|14014.7|14007.2|14006.2|795
1662127200000|2022-09-02 14:00:00|14015.8|14012.8|14006|14005|14015.8|14012.8|13996.8|13994.8|975
1662127500000|2022-09-02 14:05:00|14006.1|14005.1|14017.4|14016.4|14019.1|14018.1|14006.1|14005.1|692
1662127800000|2022-09-02 14:10:00|14017|14016|14016|14015|14022.7|14021.7|14014.6|14013.6|646
1662128100000|2022-09-02 14:15:00|14015.8|14014.8|14016.8|14015.8|14017.9|14016.9|14010.5|14009.5|600
1662128400000|2022-09-02 14:20:00|14016.9|14015.9|14015.5|14014.5|14019.2|14018.2|14013.1|14012.1|622
1662128700000|2022-09-02 14:25:00|14015.4|14014.4|14006.1|14005.1|14017|14016|14003.6|14002.7|624
1662129000000|2022-09-02 14:30:00|14006.6|14005.6|14008.8|14007.8|14011.7|14011|14003.9|14002.9|626
1662129300000|2022-09-02 14:35:00|14009.3|14008.3|14018.9|14017.9|14020.9|14020.2|14008.3|14007.3|706
1662129600000|2022-09-02 14:40:00|14018.3|14017.6|14015.4|14014.4|14018.3|14017.6|14011.4|14010.4|705
1662129900000|2022-09-02 14:45:00|14015.3|14014.3|14016|14015|14016.2|14015.2|14007.3|14006.3|674
1662130200000|2022-09-02 14:50:00|14015.9|14014.9|14002.3|14001.3|14017.5|14016.5|14000.4|13999.4|739
1662130500000|2022-09-02 14:55:00|14002.2|14001.2|14004.2|14003.2|14009.1|14008.1|13997.8|13997.1|711
1662130800000|2022-09-02 15:00:00|14004.1|14003.1|14009.5|14008.5|14012.6|14011.6|14002|14001|683
1662131100000|2022-09-02 15:05:00|14009.6|14008.6|14010.7|14009.7|14014.6|14013.6|14009.5|14008.5|528
1662131400000|2022-09-02 15:10:00|14010.8|14009.8|13995.7|13994.1|14013.2|14012.2|13992.4|13991.4|582
1662131700000|2022-09-02 15:15:00|13995.9|13994.9|13998.5|13997.8|14002.7|14001.5|13995.9|13994.4|703
1662132000000|2022-09-02 15:20:00|13999.1|13998.4|14003.9|14002.9|14004.2|14003.3|13997.8|13996.8|530
1662132300000|2022-09-02 15:25:00|14004|14003|14009.2|14008.2|14010.5|14009.5|14004|14002.9|562
1662132600000|2022-09-02 15:30:00|14009.1|14008.1|14014.6|14013.6|14015.7|14014.8|14004.6|14003.6|532
1662132900000|2022-09-02 15:35:00|14014.7|14013.7|14019.2|14018.2|14020|14019|14013.9|14013|542
1662133200000|2022-09-02 15:40:00|14019.3|14018.3|14019.9|14019.2|14026.4|14025.4|14018.5|14017.6|675
1662133500000|2022-09-02 15:45:00|14020|14019.3|14018.7|14017.7|14020.2|14019.3|14017|14016.2|457
1662133800000|2022-09-02 15:50:00|14018.6|14017.6|14011.7|14010.7|14019.2|14018.2|14011.5|14010.7|469
1662134100000|2022-09-02 15:55:00|14011.4|14010.6|14005.7|14004.7|14013.2|14012.4|14005.1|14004.3|427
1662134400000|2022-09-02 16:00:00|14005.6|14004.9|14004.4|14003.4|14008.5|14007.6|14003|14002.3|479
1662134700000|2022-09-02 16:05:00|14004.6|14003.6|14008.5|14007.5|14010.5|14009.3|14003.3|14002.3|513
1662135000000|2022-09-02 16:10:00|14008.6|14007.6|14008.7|14007.7|14012.2|14011.2|14008.3|14007.3|539
1662135300000|2022-09-02 16:15:00|14008.8|14007.8|14012.1|14011.1|14012.4|14011.5|14007.4|14006.4|392
1662135600000|2022-09-02 16:20:00|14012|14011|14015.9|14015.2|14016.5|14015.8|14010.2|14009.5|642
1662135900000|2022-09-02 16:25:00|14015.8|14015.1|14017.5|14016.5|14019|14018|14012.9|14012|627
1662136200000|2022-09-02 16:30:00|14017.4|14016.7|14018.3|14017.3|14019.5|14018.5|14012|14011|664
1662136500000|2022-09-02 16:35:00|14018.2|14017.2|14019.1|14018.1|14019.2|14018.5|14015.2|14014.2|587
1662136800000|2022-09-02 16:40:00|14019.2|14018.5|14024.1|14023.4|14024.7|14023.7|14019.2|14018.5|524
1662137100000|2022-09-02 16:45:00|14024.3|14023.6|14016.8|14015.8|14025.4|14024.7|14015.7|14014.6|625
1662137400000|2022-09-02 16:50:00|14016.9|14015.9|14020.3|14019.3|14021.3|14020.3|14016.9|14015.9|630
1662137700000|2022-09-02 16:55:00|14020.2|14019.2|14023.7|14022.7|14027.8|14026.8|14020.2|14019.2|509
1662138000000|2022-09-02 17:00:00|14023.6|14022.9|14021.8|14021.1|14026|14025|14020.5|14019.6|552
1662138300000|2022-09-02 17:05:00|14021.7|14021|14015.3|14014.3|14022.1|14021.3|14013.8|14012.9|504
1662138600000|2022-09-02 17:10:00|14015.2|14014.2|14013|14012.3|14016|14015.3|14012.2|14011.1|516
1662138900000|2022-09-02 17:15:00|14012.8|14012.1|14007.8|14006.8|14014.7|14013.9|14006.9|14006.1|539
1662139200000|2022-09-02 17:20:00|14007.9|14007.1|14011.8|14010.8|14012.2|14011.2|14006.6|14005.7|534
1662139500000|2022-09-02 17:25:00|14012|14011|14013.9|14012.9|14015.9|14014.9|14011.5|14010.5|603
1662139800000|2022-09-02 17:30:00|14013.7|14012.7|14014.2|14013.2|14014.5|14013.4|14012.4|14011.1|531
1662140100000|2022-09-02 17:35:00|14014|14013|14011.3|14010.3|14014.5|14013.5|14010.7|14009.9|372
1662140400000|2022-09-02 17:40:00|14011.2|14010.2|14013.3|14012.3|14014.3|14013.3|14010|14009.2|419
1662140700000|2022-09-02 17:45:00|14013.1|14012.4|14011.3|14010.6|14014.2|14013.2|14010.8|14010|394
1662141000000|2022-09-02 17:50:00|14011.5|14010.5|14013.2|14012.2|14013.3|14012.4|14010|14009.2|476
1662141300000|2022-09-02 17:55:00|14013.1|14012.1|14012.1|14011.1|14013.3|14012.4|14011.2|14010.5|293
1662141600000|2022-09-02 18:00:00|14011.7|14011|14014.1|14013.1|14014.2|14013.3|14009.7|14008.8|391
1662141900000|2022-09-02 18:05:00|14014.2|14013.2|14009.2|14008.5|14014.2|14013.2|14008.4|14007.5|335
1662142200000|2022-09-02 18:10:00|14009.3|14008.6|14012.2|14011.2|14012.5|14011.6|14009.3|14008.3|364
1662142500000|2022-09-02 18:15:00|14012.1|14011.1|14010.3|14009.3|14012.4|14011.5|14009.1|14008.2|334
1662142800000|2022-09-02 18:20:00|14010.4|14009.4|14013.4|14012.4|14013.5|14012.7|14010.3|14009.3|307
1662143100000|2022-09-02 18:25:00|14013.2|14012.5|14011.2|14010.5|14013.4|14012.5|14010.1|14009.1|449
1662143400000|2022-09-02 18:30:00|14011.1|14010.4|14009.9|14009.2|14011.7|14011|14008.4|14007.7|373
1662143700000|2022-09-02 18:35:00|14010.2|14009.5|14010.5|14009.8|14011.5|14010.6|14009.2|14008.3|307
1662144000000|2022-09-02 18:40:00|14010.6|14009.9|14013.2|14012.5|14014.5|14013.6|14010.5|14009.8|204
1662144300000|2022-09-02 18:45:00|14013.3|14012.6|14011.3|14010.6|14013.4|14012.6|14011.1|14010.3|222
1662144600000|2022-09-02 18:50:00|14011.5|14010.8|14010.8|14009.8|14011.8|14010.8|14010|14009.2|248
1662144900000|2022-09-02 18:55:00|14010.9|14009.9|14013.1|14012.4|14015.3|14014.4|14010.5|14009.8|363
1662145200000|2022-09-02 19:00:00|14012.9|14012.2|14012.2|14011.5|14014.4|14013.5|14012|14011|407
1662145500000|2022-09-02 19:05:00|14012.1|14011.4|14013|14012|14013.5|14012.3|14010.9|14010.1|214
1662145800000|2022-09-02 19:10:00|14013.1|14012.1|14014.2|14013.2|14014.3|14013.5|14013|14012|154
1662146100000|2022-09-02 19:15:00|14014.1|14013.1|14014.1|14013.1|14014.6|14013.8|14013.9|14012.7|115
1662146400000|2022-09-02 19:20:00|14014|14013|14014.1|14013.1|14014.5|14013.6|14013.6|14012.2|180
1662146700000|2022-09-02 19:25:00|14014.4|14012.9|14016.2|14015.2|14016.6|14015.4|14013.6|14012.8|235
1662147000000|2022-09-02 19:30:00|14016.4|14015.4|14017.1|14016.1|14017.7|14016.4|14016|14015.1|228
1662147300000|2022-09-02 19:35:00|14017|14016|14022.5|14021.5|14023|14022|14016.2|14015.2|278
1662147600000|2022-09-02 19:40:00|14022.4|14021.4|14025.6|14024.6|14026.4|14025|14020.8|14019.8|414
1662147900000|2022-09-02 19:45:00|14025.5|14024.5|14029|14028.3|14029.6|14028.5|14025.1|14024.1|487
1662148200000|2022-09-02 19:50:00|14028.9|14028.2|14027.7|14026.7|14032.8|14032|14027.2|14026|387
1662148500000|2022-09-02 19:55:00|14027.6|14026.6|14025|14024|14027.7|14026.7|14019.9|14018.6|543
1662148800000|2022-09-02 20:00:00|14025.1|14024.1|14019.1|14018.1|14025.7|14024.1|14017|14016|503
1662149100000|2022-09-02 20:05:00|14018.6|14017.6|14017.8|14016.8|14019|14018|14017.1|14016.1|258
1662149400000|2022-09-02 20:10:00|14017.7|14016.7|14020.1|14019.1|14020.3|14019.3|14016.8|14015.8|158
1662149700000|2022-09-02 20:15:00|14020|14019|14019.1|14018.1|14023.1|14022.1|14019|14018|216
1662150000000|2022-09-02 20:20:00|14019|14018|14017.8|14016.8|14019.1|14018.1|14016.9|14015.9|252
1662150300000|2022-09-02 20:25:00|14017.9|14016.9|14020.8|14019.8|14021|14020|14017|14016|161
1662150600000|2022-09-02 20:30:00|14020.9|14019.9|14022.5|14021.5|14022.6|14021.6|14020.6|14019.6|117
1662150900000|2022-09-02 20:35:00|14022.4|14021.4|14024.5|14023.5|14024.8|14023.8|14022.4|14021.4|162
1662151200000|2022-09-02 20:40:00|14024.4|14023.4|14023.1|14022.1|14024.4|14023.4|14022.1|14021.1|119
1662151500000|2022-09-02 20:45:00|14023.2|14022.2|14022.4|14021.4|14026.4|14024.2|14021.6|14019.6|221
1662151800000|2022-09-02 20:50:00|14022.3|14021.3|14023.4|14022.4|14026.7|14024.2|14022.3|14020.3|165
1662152100000|2022-09-02 20:55:00|14023.5|14022.5|14021.2|14020.2|14027.4|14024.8|14019.6|14017|322
1662321600000|2022-09-04 20:00:00|14019.3|14008.5|14018.6|14007.5|14020.9|14008.9|14011.1|14003.3|18
1662321900000|2022-09-04 20:05:00|14016.1|14005.8|14016.4|14006.7|14018.9|14006.9|14011.6|14004.1|22
1662322200000|2022-09-04 20:10:00|14016.1|14004.1|14015.8|14006.7|14018.9|14006.9|14015.8|14004.1|11
1662322500000|2022-09-04 20:15:00|14017.5|14005.5|14015.8|14006.7|14018.9|14007|14015.7|14004.1|18
1662322800000|2022-09-04 20:20:00|14018.2|14006.9|14013.6|14001.6|14018.9|14007|14011|13999|17
1662323100000|2022-09-04 20:25:00|14014.1|14002.1|14017.1|14005.1|14018.3|14006.3|14010.8|14001.5|34
1662323400000|2022-09-04 20:30:00|14010.7|14002|14018.8|14007.5|14020.4|14008.4|14010.4|13998.4|37
1662323700000|2022-09-04 20:35:00|14019|14007|14021.6|14009.6|14021.8|14011.6|14010.6|14004.3|45
1662324000000|2022-09-04 20:40:00|14022|14010|14021|14009|14022|14010|14018.8|14008|7
1662324300000|2022-09-04 20:45:00|14020.7|14008.7|14020.7|14008.7|14022.3|14010.3|14010.6|14005.1|27
1662324600000|2022-09-04 20:50:00|14022.5|14010.5|14020.7|14008.7|14022.5|14010.5|14010.6|14005.7|18
1662324900000|2022-09-04 20:55:00|14022.2|14010.2|14021.1|14012|14022.7|14012.4|14015.6|14006|36
1662325200000|2022-09-04 21:00:00|14021.8|14012.4|14022.5|14012.7|14025.8|14017.1|14021.1|14010.6|40
1662325500000|2022-09-04 21:05:00|14022.1|14011.5|14022.8|14013|14024.1|14013|14022.1|14011|44
1662325800000|2022-09-04 21:10:00|14022.2|14012.5|14017.5|14012|14023.4|14012.5|14017.5|14010.3|40
1662326100000|2022-09-04 21:15:00|14017.2|14011.2|14020.7|14014.7|14022.2|14016.2|14016.7|14010.7|166
1662326400000|2022-09-04 21:20:00|14021.9|14015.9|14021.4|14016.7|14022.3|14016.9|14020.5|14014.9|100
1662326700000|2022-09-04 21:25:00|14021.2|14015|14017.3|14011.3|14022.2|14016.5|14014.4|14008.4|186
1662327000000|2022-09-04 21:30:00|14017|14011|14015.9|14011|14018.9|14012.9|14015.9|14009.9|177
1662327300000|2022-09-04 21:35:00|14016.7|14011.3|14016.1|14012.3|14018|14013.6|14015.9|14010.4|171
1662327600000|2022-09-04 21:40:00|14015.9|14012.5|14017.4|14012.6|14018.2|14013.2|14015.6|14011.6|208
1662327900000|2022-09-04 21:45:00|14017.2|14012.4|14015.9|14012.5|14017.5|14014.1|14015.8|14012.1|233
1662328200000|2022-09-04 21:50:00|14016.2|14012.8|14019.8|14013.8|14020.4|14014.4|14015|14011.9|245
1662328500000|2022-09-04 21:55:00|14020.2|14014.2|14019.5|14013.5|14020.8|14014.8|14018.5|14013|207
1662328800000|2022-09-04 22:00:00|14020.7|14014.7|14021.4|14019.9|14027.8|14023.8|14020|14014|547
1662329100000|2022-09-04 22:05:00|14021.5|14019.8|14016.6|14014|14023|14019.9|14013.5|14010.4|489
1662329400000|2022-09-04 22:10:00|14016.5|14014.5|14021.5|14019.3|14022.8|14019.9|14015.1|14012.9|526
1662329700000|2022-09-04 22:15:00|14020.7|14019|14033.3|14031.1|14035.6|14033.3|14020.4|14018.4|720
1662330000000|2022-09-04 22:20:00|14033.4|14031|14033.8|14029.8|14034.4|14032.3|14027.9|14025.7|719
1662330300000|2022-09-04 22:25:00|14033.6|14029.9|14034.1|14031.8|14034.3|14032.5|14026.2|14023.7|651
1662330600000|2022-09-04 22:30:00|14034|14032.3|14032.4|14030|14036.1|14034|14029.2|14027|824
1662330900000|2022-09-04 22:35:00|14032|14030.2|14033.6|14031.9|14034|14032.4|14029.5|14027.5|737
1662331200000|2022-09-04 22:40:00|14033.2|14031.7|14038.7|14036.7|14039.1|14037.2|14030.8|14029.3|646
1662331500000|2022-09-04 22:45:00|14038.5|14036.9|14036.4|14034.6|14044.7|14042.7|14035.7|14033.9|727
1662331800000|2022-09-04 22:50:00|14036.2|14035.2|14036.5|14034.4|14041.1|14039.4|14035.7|14034.1|483
1662332100000|2022-09-04 22:55:00|14036.6|14034.5|14034.2|14033.2|14037.1|14035.2|14033.8|14031.6|408
1662332400000|2022-09-04 23:00:00|14034.7|14032.9|14034.1|14032.5|14036.5|14035.2|14033.6|14032.3|716
1662332700000|2022-09-04 23:05:00|14034.2|14032.9|14037.4|14036.4|14038.4|14037.6|14032.7|14031.7|382
1662333000000|2022-09-04 23:10:00|14037.5|14036.5|14044.2|14042.6|14045.2|14043.9|14037.2|14036.1|582
1662333300000|2022-09-04 23:15:00|14044.1|14042.9|14041.2|14039.6|14044.3|14043|14039.5|14038.3|621
1662333600000|2022-09-04 23:20:00|14040.9|14039.9|14041|14040|14042.2|14041.1|14039.8|14038.5|539
1662333900000|2022-09-04 23:25:00|14041.2|14039.6|14041.2|14040.5|14042.4|14041.2|14038.9|14037.5|342
1662334200000|2022-09-04 23:30:00|14041.3|14040.6|14043.1|14042.1|14044.7|14043.7|14040.4|14039.4|427
1662334500000|2022-09-04 23:35:00|14043|14042|14045.3|14044.3|14046.6|14045.9|14042.6|14041.5|513
1662334800000|2022-09-04 23:40:00|14045.1|14044.1|14046.1|14045.1|14046.5|14045.4|14042.3|14041.3|364
1662335100000|2022-09-04 23:45:00|14046.2|14045.2|14049.3|14048.3|14050|14049|14046.1|14044.7|722
1662335400000|2022-09-04 23:50:00|14049.1|14048.1|14049.2|14048.2|14051.1|14050.1|14048.4|14047.2|378
1662335700000|2022-09-04 23:55:00|14049.4|14048.4|14054.7|14053.7|14056|14054.7|14048.7|14047.3|473
1662336000000|2022-09-05 00:00:00|14055.1|14053.5|14044.2|14043.2|14056.2|14055.2|14044.1|14042.9|768
1662336300000|2022-09-05 00:05:00|14044.4|14043.4|14040.3|14039.3|14046.2|14045.2|14039.4|14038.4|619
1662336600000|2022-09-05 00:10:00|14040.4|14039.4|14041.5|14040.5|14042.9|14041.9|14037|14036|645
1662336900000|2022-09-05 00:15:00|14041.7|14040.7|14044.6|14043.6|14045.3|14044.3|14041.1|14040.1|688
1662337200000|2022-09-05 00:20:00|14044.9|14043.4|14042.7|14041.7|14046.9|14045.9|14042.1|14041.1|637
1662337500000|2022-09-05 00:25:00|14042.9|14041.9|14045.1|14044.1|14045.2|14044.4|14039.3|14038.4|528
1662337800000|2022-09-05 00:30:00|14045.2|14044.2|14044.2|14043.2|14048.5|14047.2|14040.6|14039.8|503
1662338100000|2022-09-05 00:35:00|14043.9|14042.9|14038.3|14037.3|14045.7|14044.7|14037.8|14036.8|568
1662338400000|2022-09-05 00:40:00|14038.5|14037.5|14040.2|14039.2|14041.2|14040.2|14036.9|14035.9|539
1662338700000|2022-09-05 00:45:00|14040.1|14039.1|14040.2|14039.2|14044.4|14043.4|14039.9|14038.9|521
1662339000000|2022-09-05 00:50:00|14040.1|14039.1|14032.4|14031.4|14041.5|14040.5|14030.9|14029.9|707
1662339300000|2022-09-05 00:55:00|14030.8|14029.8|14031.8|14030.8|14033.8|14032.8|14028.7|14027.7|645
1662339600000|2022-09-05 01:00:00|14031.7|14030.7|14024.9|14023.9|14033.6|14032.4|14024.2|14023.2|618
1662339900000|2022-09-05 01:05:00|14025|14024|14021.8|14020.8|14026.3|14025.3|14020.8|14019.8|550
1662340200000|2022-09-05 01:10:00|14021.7|14020.7|14020.9|14019.9|14023.5|14022.5|14020.6|14019.6|573
1662340500000|2022-09-05 01:15:00|14021|14020|14014.1|14013.1|14021.9|14020.9|14012.4|14011.4|619
1662340800000|2022-09-05 01:20:00|14014.2|14013.2|14019.8|14018.8|14019.9|14019|14014.2|14013.2|612
1662341100000|2022-09-05 01:25:00|14019.7|14018.7|14020.6|14019.6|14022.4|14021.4|14016.4|14015.4|615
1662341400000|2022-09-05 01:30:00|14020.7|14019.7|14016.2|14015.2|14021.7|14020.7|14014.9|14013.9|637
1662341700000|2022-09-05 01:35:00|14016.3|14015.3|14020|14019|14021.4|14020.4|14016.2|14015.2|524
1662342000000|2022-09-05 01:40:00|14019.8|14018.8|14019|14017.5|14020.6|14019.2|14017|14015.7|625
1662342300000|2022-09-05 01:45:00|14019.1|14018.1|14024.3|14023.3|14025|14024|14018.9|14017.4|710
1662342600000|2022-09-05 01:50:00|14024.4|14023.4|14017.9|14016.9|14024.4|14023.4|14017.4|14016.4|661
1662342900000|2022-09-05 01:55:00|14017.8|14016.8|14017.3|14016.3|14019.5|14018.2|14013.7|14012.8|658
1662343200000|2022-09-05 02:00:00|14017.4|14016.4|14020.8|14019.8|14022.1|14021.1|14013.2|14012.2|639
1662343500000|2022-09-05 02:05:00|14020.9|14019.9|14025.5|14024.5|14026.2|14025.2|14020.1|14019.4|564
1662343800000|2022-09-05 02:10:00|14025.4|14024.4|14028.5|14027.5|14029.9|14028.9|14024|14023|607
1662344100000|2022-09-05 02:15:00|14028.4|14027.4|14028.8|14027.8|14030.8|14029.8|14027.7|14026.7|625
1662344400000|2022-09-05 02:20:00|14028.7|14027.7|14034.3|14033.3|14034.4|14033.4|14027.9|14026.9|675
1662344700000|2022-09-05 02:25:00|14034.2|14033.2|14032.2|14031.5|14036.9|14035.9|14030.3|14029.3|651
1662345000000|2022-09-05 02:30:00|14032.3|14031.3|14035.8|14034.8|14036.1|14035.1|14031.2|14030.2|550
1662345300000|2022-09-05 02:35:00|14035.5|14033.5|14033.2|14032.2|14035.5|14034.3|14031.7|14030.7|550
1662345600000|2022-09-05 02:40:00|14033|14032|14032.9|14031.9|14035.1|14034.1|14031.9|14030.9|496
1662345900000|2022-09-05 02:45:00|14033.3|14032.3|14031.2|14030.2|14034|14033|14031|14030|491
1662346200000|2022-09-05 02:50:00|14031.1|14030.1|14031.7|14030.7|14033.8|14032.8|14030.6|14029.8|443
1662346500000|2022-09-05 02:55:00|14031.6|14030.6|14029.9|14028.9|14033.1|14031.8|14029.6|14028.6|511
1662346800000|2022-09-05 03:00:00|14029.8|14028.8|14031.2|14030.2|14032.3|14031.3|14028.9|14027.9|425
1662347100000|2022-09-05 03:05:00|14031.8|14030.8|14031.3|14030.3|14032.4|14031.6|14030.3|14029.5|527
1662347400000|2022-09-05 03:10:00|14031.6|14030.6|14030.8|14029.8|14031.6|14030.6|14029.8|14028.8|472
1662347700000|2022-09-05 03:15:00|14030.7|14029.7|14028.5|14027.5|14032|14031|14027.6|14026.7|448
1662348000000|2022-09-05 03:20:00|14028.6|14027.6|14027|14026|14030.9|14029.9|14026.7|14025.9|406
1662348300000|2022-09-05 03:25:00|14027.1|14026.1|14028.7|14027.7|14029.3|14028.3|14025.8|14024.9|359
1662348600000|2022-09-05 03:30:00|14028.8|14027.8|14031.7|14030.7|14032.4|14031.4|14028.2|14027.2|470
1662348900000|2022-09-05 03:35:00|14031.8|14030.8|14028.3|14027.3|14031.9|14030.9|14028|14027.2|421
1662349200000|2022-09-05 03:40:00|14028.2|14027.2|14029.8|14028.8|14030.3|14029.3|14026.3|14025.3|431
1662349500000|2022-09-05 03:45:00|14029.9|14028.9|14032.1|14031.1|14032.5|14031.5|14029.3|14028.3|485
1662349800000|2022-09-05 03:50:00|14032|14031|14032.8|14031.8|14033.1|14032.1|14031|14030|407
1662350100000|2022-09-05 03:55:00|14032.7|14031.7|14035.3|14034.3|14035.6|14034.7|14032.7|14031.7|276
1662350400000|2022-09-05 04:00:00|14035.5|14034.5|14036.5|14035.5|14036.8|14035.8|14033.5|14032.5|373
1662350700000|2022-09-05 04:05:00|14036.1|14035.1|14034.3|14033.3|14038.8|14037.8|14033.9|14032.9|379
1662351000000|2022-09-05 04:10:00|14033.8|14032.8|14033|14032|14034.7|14033.7|14032.1|14031.1|326
1662351300000|2022-09-05 04:15:00|14033.3|14032.3|14033.4|14032.4|14035.4|14034.4|14032.3|14031.5|444
1662351600000|2022-09-05 04:20:00|14033.2|14032.2|14032.8|14032.1|14035.3|14034.3|14032|14031.2|440
1662351900000|2022-09-05 04:25:00|14032.7|14031.8|14030.3|14029.3|14033|14032|14029.8|14028.9|395
1662352200000|2022-09-05 04:30:00|14030.2|14029.2|14031.5|14030.5|14032.8|14031.9|14030.2|14029.2|456
1662352500000|2022-09-05 04:35:00|14031.4|14030.4|14036.7|14036|14037|14036|14030.3|14029.3|417
1662352800000|2022-09-05 04:40:00|14037.1|14036.1|14036.7|14035.7|14042.5|14041.5|14036.6|14035.6|595
1662353100000|2022-09-05 04:45:00|14036.6|14035.6|14038.2|14037.2|14040.5|14039.5|14035.7|14034.7|603
1662353400000|2022-09-05 04:50:00|14038.6|14037.1|14034.6|14033.6|14039|14038|14033|14032|563
1662353700000|2022-09-05 04:55:00|14034.5|14033.5|14035.9|14034.9|14036.4|14035.3|14033|14032|411
1662354000000|2022-09-05 05:00:00|14036.1|14035.1|14036.1|14035.1|14039.1|14037.9|14033.6|14032.6|586
1662354300000|2022-09-05 05:05:00|14036.3|14035.3|14035.6|14034.6|14037.7|14036.6|14032.7|14031.5|885
1662354600000|2022-09-05 05:10:00|14035.7|14034.7|14036.4|14035.4|14037.2|14036.2|14034.1|14032.9|556
1662354900000|2022-09-05 05:15:00|14036.3|14035.3|14037.8|14036.8|14038.9|14037.9|14034|14033|493
1662355200000|2022-09-05 05:20:00|14037.9|14036.9|14038.4|14037.4|14039.1|14038|14037|14036|508
1662355500000|2022-09-05 05:25:00|14038.3|14037.3|14038.7|14037.7|14039.5|14038.5|14037.5|14036.6|462
1662355800000|2022-09-05 05:30:00|14038.3|14037.3|14038.4|14037.4|14039.4|14038.4|14036|14035|564
1662356100000|2022-09-05 05:35:00|14038.3|14037.3|14037.3|14036.3|14038.9|14037.9|14035.8|14035|488
1662356400000|2022-09-05 05:40:00|14037.6|14036.6|14040.1|14039.1|14040.9|14040.1|14036|14035.1|484
1662356700000|2022-09-05 05:45:00|14040|14039|14045.8|14044.8|14046.3|14045.3|14039.1|14038.1|669
1662357000000|2022-09-05 05:50:00|14045.7|14044.7|14044|14043|14048.8|14047.8|14043.9|14042.9|564
1662357300000|2022-09-05 05:55:00|14043.9|14042.9|14035.7|14034.7|14045.7|14044.7|14034.8|14033.8|635
1662357600000|2022-09-05 06:00:00|14036.2|14035.2|14036.4|14035.4|14045.9|14044.9|14035.5|14034.5|709
1662357900000|2022-09-05 06:05:00|14036.3|14035.3|14041.5|14040.5|14045|14043.7|14036.3|14035.3|698
1662358200000|2022-09-05 06:10:00|14041.6|14040.6|14039.2|14038.2|14043.6|14042.6|14039.1|14038.1|665
1662358500000|2022-09-05 06:15:00|14039.3|14038.3|14043.2|14042.2|14043.7|14042.7|14039.1|14038.1|629
1662358800000|2022-09-05 06:20:00|14043.1|14042.1|14041.4|14040.4|14044.4|14043.5|14041|14040.1|495
1662359100000|2022-09-05 06:25:00|14041.3|14040.3|14039.6|14038.6|14042.9|14041.9|14037.6|14036.5|611
1662359400000|2022-09-05 06:30:00|14039.5|14038.5|14041.5|14040.5|14043.9|14042.9|14039.1|14038.3|626
1662359700000|2022-09-05 06:35:00|14041.6|14040.6|14037.3|14036.3|14043.8|14042.8|14036.4|14035.4|594
1662360000000|2022-09-05 06:40:00|14037.2|14036.2|14036.5|14035.5|14040.3|14039.3|14036.4|14035.4|688
1662360300000|2022-09-05 06:45:00|14036.4|14035.4|14035.4|14034.7|14038.7|14037.7|14034|14033|498
1662360600000|2022-09-05 06:50:00|14035.5|14034.5|14032.3|14031.6|14036.5|14035.5|14030.4|14029.4|609
1662360900000|2022-09-05 06:55:00|14032.7|14031.7|14036.7|14035.7|14037.3|14036.3|14031.7|14030.7|523
1662361200000|2022-09-05 07:00:00|14036.8|14035.8|14042.8|14041.8|14043.2|14042.2|14034.2|14033.2|658
1662361500000|2022-09-05 07:05:00|14042.7|14041.7|14047.5|14046.5|14048.4|14047.5|14042.7|14041.7|670
1662361800000|2022-09-05 07:10:00|14047.6|14046.6|14050.5|14049.5|14051.1|14050.1|14047.1|14046.1|647
1662362100000|2022-09-05 07:15:00|14050.3|14049.3|14045.4|14044.4|14052.1|14051.1|14045.1|14044.1|611
1662362400000|2022-09-05 07:20:00|14044.4|14043.4|14052|14051|14053.7|14052.7|14044.4|14043.4|682
1662362700000|2022-09-05 07:25:00|14052.2|14051.2|14050.1|14049.1|14058.4|14057.4|14050.1|14049.1|722
1662363000000|2022-09-05 07:30:00|14050.2|14049.2|14048.2|14047.2|14051.8|14050.6|14043.8|14042.8|654
1662363300000|2022-09-05 07:35:00|14048.4|14047.4|14049.8|14048.8|14052.9|14052|14047.6|14046.6|624
1662363600000|2022-09-05 07:40:00|14049.9|14048.9|14052.8|14051.8|14053.1|14052.4|14047.1|14046.1|560
1662363900000|2022-09-05 07:45:00|14053.2|14052.2|14054.8|14053.8|14055.9|14055|14052.6|14051.7|544
1662364200000|2022-09-05 07:50:00|14055.2|14054.5|14056|14055|14056.2|14055.3|14051.9|14051|584
1662364500000|2022-09-05 07:55:00|14055.9|14054.9|14057.6|14056.6|14060.3|14059.3|14055.4|14054.4|642
1662364800000|2022-09-05 08:00:00|14057.4|14056.7|14054.8|14053.8|14058.5|14057.5|14053.8|14053|778
1662365100000|2022-09-05 08:05:00|14055|14054|14055.2|14054.5|14059.4|14058.5|14054.3|14053.3|676
1662365400000|2022-09-05 08:10:00|14055.3|14054.6|14055.2|14054.2|14056.8|14056.1|14052.6|14051.8|510
1662365700000|2022-09-05 08:15:00|14054.6|14053.6|14053|14052|14055.9|14054.9|14052.4|14051.6|532
1662366000000|2022-09-05 08:20:00|14053.1|14052.1|14051.1|14050.1|14054.4|14053.6|14050.2|14049.3|557
1662366300000|2022-09-05 08:25:00|14051.2|14050.2|14052.3|14051.3|14054.5|14053.5|14050.6|14049.6|489
1662366600000|2022-09-05 08:30:00|14052.2|14051.2|14052|14051|14055|14054.3|14051.9|14050.9|522
1662366900000|2022-09-05 08:35:00|14051.5|14050.8|14046.8|14045.8|14052.9|14051.9|14044.3|14043.3|641
1662367200000|2022-09-05 08:40:00|14046.7|14045.7|14048|14047|14048.8|14047.8|14045.4|14044.4|560
1662367500000|2022-09-05 08:45:00|14048.2|14047.2|14048.5|14047.5|14050|14049.1|14046.8|14045.8|559
1662367800000|2022-09-05 08:50:00|14048.6|14047.6|14050.7|14050|14051.4|14050.5|14048.3|14047.5|575
1662368100000|2022-09-05 08:55:00|14050.9|14049.9|14054.4|14053.4|14055.5|14054.8|14050.8|14049.9|462
1662368400000|2022-09-05 09:00:00|14054.5|14053.5|14052.4|14051.4|14055.5|14054.5|14051.7|14050.5|629
1662368700000|2022-09-05 09:05:00|14052.3|14051.3|14047.7|14046.7|14053.6|14052.6|14046.2|14045.2|571
1662369000000|2022-09-05 09:10:00|14047.8|14046.8|14048.6|14047.6|14050.4|14049.5|14046.9|14045.9|567
1662369300000|2022-09-05 09:15:00|14048.7|14047.7|14052.1|14051.1|14052.5|14051.5|14048|14047|490
1662369600000|2022-09-05 09:20:00|14051.8|14051.3|14055.2|14054.2|14057.4|14056.6|14051.7|14050.8|583
1662369900000|2022-09-05 09:25:00|14055.1|14054.1|14052.5|14051.8|14055.1|14054.4|14052.1|14051.3|486
1662370200000|2022-09-05 09:30:00|14052.6|14051.9|14053.8|14052.8|14056.8|14055.9|14050.7|14050|536
1662370500000|2022-09-05 09:35:00|14053.9|14052.9|14050.2|14049.2|14054.3|14053.5|14050|14049.1|582
1662370800000|2022-09-05 09:40:00|14050|14049.3|14044.4|14043.4|14051.1|14050.1|14043.6|14042.6|576
1662371100000|2022-09-05 09:45:00|14043.7|14043|14040.5|14039.5|14044.3|14043.3|14040|14039|575
1662371400000|2022-09-05 09:50:00|14040.9|14039.9|14042.3|14041.3|14044.2|14043.2|14038.3|14037.4|647
1662371700000|2022-09-05 09:55:00|14042.8|14041.8|14043.9|14042.9|14045.4|14044.6|14042.2|14041.2|651
1662372000000|2022-09-05 10:00:00|14043.7|14042.7|14043.3|14042.3|14047.1|14046.2|14042.5|14041.5|614
1662372300000|2022-09-05 10:05:00|14043.1|14042.1|14045.4|14044.4|14046|14045.1|14042.2|14041.5|496
1662372600000|2022-09-05 10:10:00|14045.3|14044.3|14046|14045.3|14047.2|14046.2|14043|14042.2|550
1662372900000|2022-09-05 10:15:00|14046.4|14045.4|14046.5|14045.5|14048.1|14047.1|14044.7|14043.8|603
1662373200000|2022-09-05 10:20:00|14046.4|14045.4|14041.1|14040.1|14046.9|14046|14040.1|14039.4|530
1662373500000|2022-09-05 10:25:00|14041.2|14040.2|14041.9|14041.2|14043.5|14042.5|14040.4|14039.4|532
1662373800000|2022-09-05 10:30:00|14042.1|14041.4|14044.7|14043.7|14045.7|14044.9|14042.1|14041.2|579
1662374100000|2022-09-05 10:35:00|14044.8|14043.8|14042.7|14041.7|14045.7|14044.7|14041.4|14040.5|550
1662374400000|2022-09-05 10:40:00|14042.9|14041.9|14043.5|14042.5|14044.2|14043.4|14041.5|14040.7|499
1662374700000|2022-09-05 10:45:00|14043.3|14042.3|14048.7|14048|14049|14048.3|14043.1|14042.1|394
1662375000000|2022-09-05 10:50:00|14048.8|14048.1|14048.7|14047.7|14049.9|14049.1|14046.4|14045.6|488
1662375300000|2022-09-05 10:55:00|14048.8|14047.8|14050.4|14049.4|14050.5|14049.5|14047.3|14046.5|463
1662375600000|2022-09-05 11:00:00|14050.5|14049.5|14047.7|14046.7|14051.9|14051.2|14046.9|14046.2|482
1662375900000|2022-09-05 11:05:00|14047.6|14046.6|14049.2|14048.2|14049.9|14048.9|14046.9|14046|444
1662376200000|2022-09-05 11:10:00|14049.5|14048.5|14052.3|14051.3|14053.3|14052.3|14049.5|14048.5|431
1662376500000|2022-09-05 11:15:00|14052.2|14051.2|14054.6|14053.9|14054.9|14054.1|14051.2|14050.5|254
1662376800000|2022-09-05 11:20:00|14054.7|14054|14053.3|14052.3|14055.5|14054.8|14051.2|14050.2|498
1662377100000|2022-09-05 11:25:00|14053.4|14052.4|14055.1|14054.1|14055.7|14054.8|14052.8|14051.8|617
1662377400000|2022-09-05 11:30:00|14054.9|14054.2|14054.2|14053.2|14055.4|14054.4|14051.8|14050.9|465
1662377700000|2022-09-05 11:35:00|14054.3|14053.3|14051.9|14050.9|14055.3|14054.3|14051.3|14050.3|510
1662378000000|2022-09-05 11:40:00|14052|14051|14053|14052|14055.4|14054.4|14051.9|14050.9|489
1662378300000|2022-09-05 11:45:00|14052.9|14051.9|14054.2|14053.2|14054.3|14053.6|14052.1|14051.1|427
1662378600000|2022-09-05 11:50:00|14054.1|14053.4|14051.9|14051.2|14056.3|14055.3|14051.3|14050.6|402
1662378900000|2022-09-05 11:55:00|14052|14051.3|14050.9|14050.2|14052.3|14051.5|14049.1|14048.2|411
1662379200000|2022-09-05 12:00:00|14050.8|14050.1|14054.3|14053.3|14057.3|14056.4|14050.5|14049.7|570
1662379500000|2022-09-05 12:05:00|14054.4|14053.4|14057|14056|14057.3|14056.5|14054|14053|597
1662379800000|2022-09-05 12:10:00|14057.1|14056.1|14059.7|14059|14062.1|14061.3|14055.8|14054.9|589
1662380100000|2022-09-05 12:15:00|14059.9|14059.2|14061.6|14060.6|14063.4|14062.5|14059.2|14058.2|663
1662380400000|2022-09-05 12:20:00|14061.7|14060.7|14064.1|14063.4|14065.6|14064.9|14060.6|14059.9|706
1662380700000|2022-09-05 12:25:00|14064.2|14063.5|14060.6|14059.9|14064.4|14063.7|14060.2|14059.2|622
1662381000000|2022-09-05 12:30:00|14060.5|14059.8|14061|14060|14061.2|14060.5|14058.7|14057.7|462
1662381300000|2022-09-05 12:35:00|14060.8|14060.1|14061.1|14060.1|14063|14062.2|14059.8|14059|418
1662381600000|2022-09-05 12:40:00|14061|14060.3|14058.9|14058.2|14063.2|14062.4|14058.8|14058|457
1662381900000|2022-09-05 12:45:00|14059.1|14058.1|14057|14056.3|14059.5|14058.7|14054.8|14054|482
1662382200000|2022-09-05 12:50:00|14056.9|14056.2|14057.9|14057.2|14058.7|14057.9|14056.1|14055.2|436
1662382500000|2022-09-05 12:55:00|14058.1|14057.1|14059.2|14058.2|14061.1|14060.2|14056.9|14056.1|487
1662382800000|2022-09-05 13:00:00|14059|14058|14057.4|14056.4|14060.2|14059.5|14054.5|14053.6|553
1662383100000|2022-09-05 13:05:00|14057.5|14056.5|14057.3|14056.6|14058.4|14057.6|14055.9|14055.1|419
1662383400000|2022-09-05 13:10:00|14057.4|14056.4|14055.2|14054.5|14058|14057.2|14055.1|14054.2|418
1662383700000|2022-09-05 13:15:00|14055.3|14054.6|14055|14054|14056.5|14055.8|14053.9|14053.1|341
1662384000000|2022-09-05 13:20:00|14055.1|14054.1|14057|14056.3|14058.5|14057.8|14054.8|14054|467
1662384300000|2022-09-05 13:25:00|14057.1|14056.4|14056.9|14055.9|14057.8|14057.1|14056.1|14055.2|337
1662384600000|2022-09-05 13:30:00|14057.1|14056.4|14059.6|14058.6|14060|14059.2|14056.6|14055.9|361
1662384900000|2022-09-05 13:35:00|14059.2|14058.5|14061|14060|14061.4|14060.5|14058.2|14057.3|376
1662385200000|2022-09-05 13:40:00|14061.1|14060.1|14057.9|14057.2|14061.1|14060.1|14056.7|14055.9|333
1662385500000|2022-09-05 13:45:00|14058|14057.3|14062.3|14061.3|14064|14063.1|14057.8|14057.1|361
1662385800000|2022-09-05 13:50:00|14062.7|14061.7|14062.8|14061.8|14067|14066|14061.9|14060.9|460
1662386100000|2022-09-05 13:55:00|14062.9|14061.9|14061.1|14060.4|14063.9|14063|14060.9|14060.1|431
1662386400000|2022-09-05 14:00:00|14061.5|14060.8|14061.7|14060.7|14062.9|14062.2|14060.6|14059.7|385
1662386700000|2022-09-05 14:05:00|14061.5|14060.8|14060.9|14059.9|14063.1|14062.2|14060.7|14059.8|325
1662387000000|2022-09-05 14:10:00|14061|14060|14059.2|14058.2|14061.1|14060.3|14059|14058.2|344
1662387300000|2022-09-05 14:15:00|14059.4|14058.5|14059.2|14058.5|14060.4|14059.5|14058.1|14057.2|299
1662387600000|2022-09-05 14:20:00|14059.3|14058.3|14058.4|14057.7|14060.3|14059.6|14058.4|14057.6|195
1662387900000|2022-09-05 14:25:00|14058.3|14057.6|14060|14059.3|14060.4|14059.7|14058.3|14057.4|213
1662388200000|2022-09-05 14:30:00|14059.9|14059.2|14053.7|14052.7|14060.1|14059.4|14052.5|14051.7|493
1662388500000|2022-09-05 14:35:00|14053.6|14052.9|14053.1|14052.4|14054.2|14053.3|14050.5|14049.5|463
1662388800000|2022-09-05 14:40:00|14053.2|14052.2|14054.7|14053.7|14056|14055|14053|14052.2|361
1662389100000|2022-09-05 14:45:00|14054.8|14053.8|14051.1|14050.4|14055.3|14054.3|14050.3|14049.6|430
1662389400000|2022-09-05 14:50:00|14051.2|14050.5|14054.9|14054.2|14055.8|14055|14051.1|14050.4|357
1662389700000|2022-09-05 14:55:00|14055|14054.3|14056.5|14055.5|14057.1|14056.2|14053.5|14052.8|466
1662390000000|2022-09-05 15:00:00|14056.2|14055.3|14054.1|14053.4|14056.3|14055.4|14052.9|14052.1|335
1662390300000|2022-09-05 15:05:00|14054.2|14053.2|14053.5|14052.5|14054.2|14053.4|14051.9|14051.1|350
1662390600000|2022-09-05 15:10:00|14053.4|14052.4|14053.8|14053.1|14054.3|14053.4|14052.4|14051.7|329
1662390900000|2022-09-05 15:15:00|14053.3|14052.6|14053.9|14052.9|14054.1|14053.1|14052|14051|308
1662391200000|2022-09-05 15:20:00|14053.8|14053.1|14052.4|14051.4|14054|14053.2|14052.2|14051.1|184
1662391500000|2022-09-05 15:25:00|14052.6|14051.6|14053.5|14052.8|14054.3|14053.5|14052.6|14051.6|206
1662391800000|2022-09-05 15:30:00|14053.7|14052.7|14053.2|14052.2|14054.4|14053.4|14052.7|14052|193
1662392100000|2022-09-05 15:35:00|14053.3|14052.3|14055.2|14054.5|14055.7|14054.9|14053.3|14052.3|222
1662392400000|2022-09-05 15:40:00|14055.1|14054.4|14054.9|14053.9|14055.3|14054.5|14054.2|14053.3|158
1662392700000|2022-09-05 15:45:00|14055|14054|14053|14052|14055.1|14054.2|14052.2|14051.2|187
1662393000000|2022-09-05 15:50:00|14053.1|14052.1|14051|14050.3|14053.2|14052.3|14050.6|14049.7|260
1662393300000|2022-09-05 15:55:00|14050.7|14050|14049.3|14048.6|14051|14050.2|14049|14048.1|250
1662393600000|2022-09-05 16:00:00|14049.2|14048.5|14050.1|14049.1|14050.3|14049.6|14049.1|14048.4|270
1662393900000|2022-09-05 16:05:00|14050|14049|14051.9|14050.9|14052.3|14051.4|14049.2|14048.3|217
1662394200000|2022-09-05 16:10:00|14052|14051|14052|14051.3|14052.2|14051.4|14051.7|14050.8|237
1662394500000|2022-09-05 16:15:00|14051.4|14050.4|14050.4|14049.4|14051.4|14050.4|14050|14049.1|119
1662394800000|2022-09-05 16:20:00|14050.8|14050.1|14052.2|14051.5|14053|14052.1|14050.8|14050|251
1662395100000|2022-09-05 16:25:00|14052.3|14051.6|14053.1|14052.1|14053.5|14052.3|14051.6|14050.8|84
1662395400000|2022-09-05 16:30:00|14053.3|14052.3|14054.7|14054|14055.8|14055.1|14053.3|14052.3|284
1662395700000|2022-09-05 16:35:00|14054.8|14054.1|14054.3|14053.3|14055.1|14054.1|14053.2|14051.7|286
1662396000000|2022-09-05 16:40:00|14054.1|14053.1|14052.9|14052.2|14054.7|14053.7|14052.8|14051.6|175
1662396300000|2022-09-05 16:45:00|14053|14052.3|14053.4|14051.8|14054|14053.2|14052.8|14051|174
1662396600000|2022-09-05 16:50:00|14053.5|14051.7|14053.9|14052.4|14054.6|14053.3|14053|14051.6|284
1662396900000|2022-09-05 16:55:00|14054.1|14052.1|14053.7|14051.6|14054.6|14053|14053.1|14051.6|329
1662397200000|2022-09-05 17:00:00|14053.6|14051.7|14052.9|14052.2|14054|14052.5|14052.9|14051.5|326
1662397500000|2022-09-05 17:05:00|14053.5|14051.5|14053|14052|14053.5|14052.3|14052.9|14051.5|138
1662397800000|2022-09-05 17:10:00|14053.5|14051.5|14052.5|14050.9|14053.5|14052.2|14052|14050.4|266
1662398100000|2022-09-05 17:15:00|14052.4|14051.2|14052.3|14051.3|14053|14051.4|14052|14050.6|154
1662398400000|2022-09-05 17:20:00|14052.2|14051.2|14052.1|14051.1|14052.9|14051.4|14052|14050.6|78
1662398700000|2022-09-05 17:25:00|14052|14051.3|14052.1|14051.1|14052.8|14051.3|14051.9|14050.2|48
1662399000000|2022-09-05 17:30:00|14052.2|14051.2|14052.8|14052.1|14053.8|14052.3|14052|14050.8|70
1662399300000|2022-09-05 17:35:00|14052.9|14052.2|14053.4|14051.8|14053.4|14052.3|14052.5|14050.9|120
1662399600000|2022-09-05 17:40:00|14053|14052|14053.3|14052.3|14053.6|14052.4|14052.6|14051.3|93
1662399900000|2022-09-05 17:45:00|14053.7|14052.1|14055.3|14054.3|14056|14054.7|14052.7|14051.4|131
1662400200000|2022-09-05 17:50:00|14055.1|14054.4|14055.7|14054.7|14056|14054.8|14055.1|14054|92
1662400500000|2022-09-05 17:55:00|14055.8|14054.8|14055.3|14054.3|14056.7|14055.2|14055.1|14053.9|94
1662400800000|2022-09-05 18:00:00|14055.7|14054.7|14055.3|14054.3|14055.8|14054.8|14055.1|14053.9|107
1662401100000|2022-09-05 18:05:00|14055.2|14054.5|14054.4|14053.4|14055.4|14054.5|14054.1|14052.9|150
1662401400000|2022-09-05 18:10:00|14054.5|14053.5|14055.7|14054.7|14056|14054.8|14054.3|14053|157
1662401700000|2022-09-05 18:15:00|14055.8|14054.8|14056.3|14055.3|14056.5|14055.3|14055.6|14054.3|94
1662402000000|2022-09-05 18:20:00|14056.2|14055.2|14057.1|14055.1|14057.1|14056|14055.5|14054.2|182
1662402300000|2022-09-05 18:25:00|14057|14055.2|14056.2|14055.2|14057.6|14056.2|14056.1|14054.7|156
1662402600000|2022-09-05 18:30:00|14056.3|14055.3|14055.2|14054.2|14057.5|14056.2|14055.1|14053.7|149
1662402900000|2022-09-05 18:35:00|14055.3|14054.3|14056.3|14055.6|14057.2|14056.1|14055.2|14054.2|110
1662403200000|2022-09-05 18:40:00|14056.5|14055.5|14056.8|14055.8|14057.1|14056.1|14055|14054|151
1662403500000|2022-09-05 18:45:00|14056.7|14055.1|14056.1|14055.1|14056.7|14055.3|14055.7|14053.8|111
1662403800000|2022-09-05 18:50:00|14056.2|14055.2|14055.4|14054.4|14056.8|14055.3|14054.9|14053.8|135
1662404100000|2022-09-05 18:55:00|14055.5|14054.5|14055|14054|14057.4|14056.2|14054.9|14053.5|240
1662404400000|2022-09-05 19:00:00|14055.3|14053.8|14056|14055|14057.6|14056.1|14054.2|14052.8|325
1662404700000|2022-09-05 19:05:00|14056.3|14054.7|14056.4|14054.8|14057.1|14055.3|14054.2|14052.9|295
1662405000000|2022-09-05 19:10:00|14056.6|14054.9|14056.2|14055.2|14056.8|14055.2|14054.3|14052.6|306
1662405300000|2022-09-05 19:15:00|14056.5|14054.9|14055.9|14054|14056.5|14055.2|14054.3|14053.3|270
1662405600000|2022-09-05 19:20:00|14055.5|14053.8|14054.7|14053.7|14055.8|14054.1|14054.2|14052.9|151
1662405900000|2022-09-05 19:25:00|14054.8|14053.8|14054.7|14053.7|14055.6|14053.9|14054.5|14053.2|190
1662406200000|2022-09-05 19:30:00|14054.6|14053.6|14055.1|14053.5|14055.4|14053.9|14054.5|14053.3|125
1662406500000|2022-09-05 19:35:00|14054.8|14053.8|14054.4|14053.4|14055.3|14053.9|14054.3|14053.2|142
1662406800000|2022-09-05 19:40:00|14054.5|14053.5|14056|14054.3|14056.3|14054.8|14053.9|14053.2|157
1662407100000|2022-09-05 19:45:00|14056.1|14054.2|14056.2|14055.2|14056.7|14055.3|14055.5|14053.9|266
1662407400000|2022-09-05 19:50:00|14056.7|14054.8|14056.4|14054.8|14056.7|14055.3|14056.1|14054.7|96
1662407700000|2022-09-05 19:55:00|14056.5|14054.7|14056.2|14054.1|14057.7|14056.4|14054.4|14053.2|403
1662408000000|2022-09-05 20:00:00|14056.1|14054.2|14058.9|14057.2|14059.2|14057.7|14055.1|14053.5|364
1662408300000|2022-09-05 20:05:00|14058.8|14057.1|14057.5|14056.5|14058.8|14057.5|14055.7|14054.1|277
1662408600000|2022-09-05 20:10:00|14058.1|14056.1|14058.3|14057.3|14058.7|14057.4|14057|14055.4|261
1662408900000|2022-09-05 20:15:00|14058.2|14057.2|14060.2|14058.6|14060.3|14058.9|14056.9|14055.3|289
1662409200000|2022-09-05 20:20:00|14059.9|14058.9|14058.4|14057.4|14060.3|14058.9|14058.1|14056.9|173
1662409500000|2022-09-05 20:25:00|14058.2|14057.2|14056.9|14055.9|14058.7|14057.2|14056.7|14054.9|252
1662409800000|2022-09-05 20:30:00|14057|14056|14057.6|14056|14058.9|14057|14056.2|14054.6|456
1662410100000|2022-09-05 20:35:00|14057.7|14056.3|14058.4|14056.7|14058.7|14056.9|14057.2|14055.8|185
1662410400000|2022-09-05 20:40:00|14058.3|14056.6|14059.2|14057.4|14059.6|14057.7|14057.7|14056.2|281
1662410700000|2022-09-05 20:45:00|14059.1|14056.9|14058.5|14056.7|14061.5|14058.7|14057.9|14056|480
1662411000000|2022-09-05 20:50:00|14059.1|14056.5|14058.6|14056.7|14059.4|14057.1|14058|14055.7|659
1662411300000|2022-09-05 20:55:00|14058.5|14056.6|14063.1|14057.1|14063.6|14057.6|14057.3|14054.4|294
1662411600000|2022-09-05 21:00:00|14063.7|14057.7|14063.9|14057.9|14064.6|14058.6|14062.2|14056.2|32
1662411900000|2022-09-05 21:05:00|14063.7|14057.7|14062.4|14057.2|14063.7|14057.7|14061.7|14056.1|1022
1662412200000|2022-09-05 21:10:00|14062.7|14056.7|14062.3|14056.8|14063.1|14057.5|14061.4|14056.1|1146
1662412500000|2022-09-05 21:15:00|14062.4|14056.9|14062.3|14056.3|14063.8|14057.8|14062|14056|1021
1662412800000|2022-09-05 21:20:00|14062.4|14056.4|14062.7|14057.1|14062.9|14057.2|14061.9|14055.9|674
1662413100000|2022-09-05 21:25:00|14062.6|14057|14062.5|14056.5|14063|14057.3|14061.6|14055.6|720
1662413400000|2022-09-05 21:30:00|14062.8|14056.8|14062.3|14057.7|14063.2|14057.9|14061.9|14056.1|868
1662413700000|2022-09-05 21:35:00|14062.2|14057.8|14061.1|14057.6|14063|14058.1|14060.4|14057.2|214
1662414000000|2022-09-05 21:40:00|14060.7|14057.7|14060.8|14057.8|14061.6|14058|14060.1|14057.2|167
1662414300000|2022-09-05 21:45:00|14061.3|14057.9|14060.8|14057.1|14061.4|14057.9|14059.9|14055.2|693
1662414600000|2022-09-05 21:50:00|14060.9|14057|14060.2|14057.4|14061.4|14057.9|14059.7|14056.4|373
1662414900000|2022-09-05 21:55:00|14060.8|14057.5|14060.5|14057.4|14061.2|14057.7|14059.7|14056.3|391
1662415200000|2022-09-05 22:00:00|14060.4|14057.3|14058.5|14056.6|14061.2|14057.4|14057.5|14055.9|363
1662415500000|2022-09-05 22:05:00|14058.6|14056.5|14058.7|14056.4|14059.3|14057.9|14058.1|14056.3|378
1662415800000|2022-09-05 22:10:00|14058.6|14056.3|14054.6|14052.8|14059.1|14056.6|14054.4|14052|515
1662416100000|2022-09-05 22:15:00|14053.7|14051.8|14054.8|14053|14055|14053.1|14052|14050.2|626
1662416400000|2022-09-05 22:20:00|14054.7|14052.9|14052.6|14051.6|14056|14054|14052.4|14051.1|614
1662416700000|2022-09-05 22:25:00|14052.5|14051.8|14052.5|14050.2|14053.1|14051.9|14050.2|14049.1|504
1662417000000|2022-09-05 22:30:00|14052.3|14050.4|14051.9|14050|14052.7|14050.9|14051|14049.4|579
1662417300000|2022-09-05 22:35:00|14052|14049.9|14047.2|14045.5|14052|14050.5|14044.6|14042.9|579
1662417600000|2022-09-05 22:40:00|14047.3|14045.6|14051.7|14049.9|14052.4|14050.5|14047|14045.3|645
1662417900000|2022-09-05 22:45:00|14051.6|14049.8|14050.6|14048.2|14051.9|14050|14049.9|14046.7|589
1662418200000|2022-09-05 22:50:00|14050.7|14048.4|14047.2|14045.2|14050.9|14049.5|14045.8|14043.5|597
1662418500000|2022-09-05 22:55:00|14047.3|14045.1|14047.4|14046.4|14048|14046.7|14046.8|14044.2|424
1662418800000|2022-09-05 23:00:00|14047.2|14046.2|14051.5|14049.9|14052|14050.7|14047.2|14045.7|549
1662419100000|2022-09-05 23:05:00|14051.2|14050.2|14049.3|14047.7|14051.8|14050.5|14048.8|14047.5|498
1662419400000|2022-09-05 23:10:00|14049.1|14048.1|14048.4|14046.9|14050.3|14049|14047.3|14045.9|618
1662419700000|2022-09-05 23:15:00|14048.5|14047|14045.3|14044.3|14048.6|14047.8|14044.2|14043|274
1662420000000|2022-09-05 23:20:00|14045.4|14044.4|14045.2|14044.2|14046.3|14045.3|14042.5|14041.1|373
1662420300000|2022-09-05 23:25:00|14045.1|14044.1|14046.5|14045.5|14048.2|14047.2|14045.1|14044.1|217
1662420600000|2022-09-05 23:30:00|14046|14045|14046.6|14045.6|14047.7|14046.4|14044.6|14043.5|485
1662420900000|2022-09-05 23:35:00|14046.7|14045.7|14042.2|14041.2|14046.9|14045.9|14040.5|14039.5|312
1662421200000|2022-09-05 23:40:00|14042.3|14041.3|14038.6|14037.6|14042.3|14041.3|14037.5|14036.5|250
1662421500000|2022-09-05 23:45:00|14038.5|14037.5|14037.7|14036.7|14041|14039.6|14035|14034|365
1662421800000|2022-09-05 23:50:00|14037.8|14036.8|14040.9|14039.9|14041.2|14040|14037.7|14036.6|457
1662422100000|2022-09-05 23:55:00|14041.1|14039.6|14044.2|14043.2|14045|14043.7|14040.3|14039.1|568
1662422400000|2022-09-06 00:00:00|14043.3|14042.3|14035.1|14034.1|14045.8|14044.8|14033.6|14032.4|653
1662422700000|2022-09-06 00:05:00|14035|14034|14030|14029|14035.6|14034.6|14025.8|14024.8|685
1662423000000|2022-09-06 00:10:00|14029.7|14028.7|14031|14030|14032.9|14031.9|14027.2|14026.2|533
1662423300000|2022-09-06 00:15:00|14030.8|14029.8|14036.8|14035.8|14037.1|14035.8|14030.8|14029.8|549
1662423600000|2022-09-06 00:20:00|14037|14035.4|14037.7|14036.7|14039.8|14038.8|14033.7|14032.7|563
1662423900000|2022-09-06 00:25:00|14037.8|14036.8|14032.1|14031.1|14040.5|14039.5|14032|14031|571
1662424200000|2022-09-06 00:30:00|14032.2|14031.2|14033.9|14032.9|14035.4|14034.4|14030.6|14029.7|476
1662424500000|2022-09-06 00:35:00|14034|14033|14036.8|14035.8|14038.9|14037.9|14031.8|14030.8|456
1662424800000|2022-09-06 00:40:00|14036.9|14035.9|14038|14037|14038|14037.1|14035.2|14034.2|360
1662425100000|2022-09-06 00:45:00|14037.9|14036.9|14030.2|14029.2|14038.2|14037.2|14030|14029.1|459
1662425400000|2022-09-06 00:50:00|14030.1|14029.1|14027.4|14026.4|14034.9|14033.9|14025.7|14024.7|600
1662425700000|2022-09-06 00:55:00|14027.3|14025.7|14028.9|14027.9|14033.2|14032.2|14027.3|14025.7|529
1662426000000|2022-09-06 01:00:00|14028.8|14027.8|14036.7|14035.7|14038.1|14037.4|14028.8|14027.8|517
1662426300000|2022-09-06 01:05:00|14036.8|14035.8|14032.5|14031.5|14038.8|14037.8|14031.5|14030.4|457
1662426600000|2022-09-06 01:10:00|14032.2|14031.2|14033|14032|14035|14034|14031.3|14030.3|464
1662426900000|2022-09-06 01:15:00|14032.9|14032.2|14040.6|14039.6|14044.1|14042.6|14032.8|14031.9|507
1662427200000|2022-09-06 01:20:00|14040.7|14039.7|14037.3|14036.3|14040.7|14039.7|14036.6|14035.6|405
1662427500000|2022-09-06 01:25:00|14037.4|14036.4|14035.9|14034.9|14038.7|14037.7|14034.3|14033.3|401
1662427800000|2022-09-06 01:30:00|14036.1|14035.1|14041.3|14040.3|14043|14042|14036.1|14035.1|474
1662428100000|2022-09-06 01:35:00|14040.9|14040.2|14036.9|14035.9|14041.2|14040.5|14035.5|14034.5|470
1662428400000|2022-09-06 01:40:00|14036.8|14035.8|14038.9|14037.9|14042.1|14041.1|14036.5|14035.5|474
1662428700000|2022-09-06 01:45:00|14038.8|14037.8|14041.4|14040.4|14043.8|14042.8|14038.6|14037.6|294
1662429000000|2022-09-06 01:50:00|14041.7|14041|14039.1|14038.1|14042|14041|14038.5|14037.5|315
1662429300000|2022-09-06 01:55:00|14039|14038|14042|14041|14042.5|14041.3|14038.4|14037.4|452
1662429600000|2022-09-06 02:00:00|14042.1|14041.1|14041.3|14040.3|14043.9|14042.9|14040.1|14039.1|397
1662429900000|2022-09-06 02:05:00|14041.4|14040.4|14042|14041|14043.4|14042.4|14039.1|14038|381
1662430200000|2022-09-06 02:10:00|14041.9|14040.9|14045.8|14044.8|14048.5|14047.5|14041.9|14040.9|515
1662430500000|2022-09-06 02:15:00|14045.6|14044.6|14047.2|14046.2|14048.5|14047.8|14045.6|14044.6|357
1662430800000|2022-09-06 02:20:00|14046.6|14045.6|14049.5|14048.5|14050.6|14049.5|14045.5|14044.5|526
1662431100000|2022-09-06 02:25:00|14049.4|14048.4|14051.4|14050.4|14054.5|14053.5|14049|14048|546
1662431400000|2022-09-06 02:30:00|14051.5|14050.5|14056.1|14055.1|14056.5|14055.5|14050.3|14049.3|519
1662431700000|2022-09-06 02:35:00|14056.5|14055.5|14055|14054|14057.2|14056.4|14054.8|14053.9|395
1662432000000|2022-09-06 02:40:00|14055.1|14054.1|14053.7|14052.7|14056.1|14055.1|14051.2|14050.3|449
1662432300000|2022-09-06 02:45:00|14053.6|14052.6|14052.2|14051.2|14053.7|14052.7|14050|14049.1|385
1662432600000|2022-09-06 02:50:00|14052.4|14051.4|14051.3|14050.3|14055|14054|14051|14050|420
1662432900000|2022-09-06 02:55:00|14051.4|14050.4|14048.2|14047.2|14053.1|14052.1|14048|14046.8|340
1662433200000|2022-09-06 03:00:00|14048.5|14047|14051|14050|14051.4|14050.4|14047.8|14046.8|327
1662433500000|2022-09-06 03:05:00|14050.9|14049.9|14049.8|14048.8|14051.3|14050.3|14049.1|14048.3|385
1662433800000|2022-09-06 03:10:00|14049.7|14049|14050.4|14049.4|14050.8|14049.7|14049|14048.2|301
1662434100000|2022-09-06 03:15:00|14050.3|14049.3|14052.2|14051.2|14053.8|14052.8|14050.1|14049.2|338
1662434400000|2022-09-06 03:20:00|14052.3|14051.3|14051.3|14050.3|14053|14052|14051.2|14050.2|301
1662434700000|2022-09-06 03:25:00|14051.2|14050.2|14051.6|14050.6|14052.8|14051.8|14051.1|14050.1|266
1662435000000|2022-09-06 03:30:00|14051.5|14050.5|14052.7|14051.7|14053.3|14052.3|14049.1|14048.1|369
1662435300000|2022-09-06 03:35:00|14052.4|14051.4|14052.7|14051.7|14053.3|14052.3|14051.8|14050.8|307
1662435600000|2022-09-06 03:40:00|14052.8|14051.8|14058|14057|14058.3|14057.4|14052.7|14051.7|456
1662435900000|2022-09-06 03:45:00|14058.1|14057.1|14059|14058|14061.4|14060.4|14057.7|14056.9|426
1662436200000|2022-09-06 03:50:00|14058.9|14057.9|14057|14056|14058.9|14057.9|14056.7|14055.7|358
1662436500000|2022-09-06 03:55:00|14056.9|14055.9|14060.3|14059.3|14061.3|14060.3|14056.8|14055.8|289
1662436800000|2022-09-06 04:00:00|14060.2|14059.2|14059.2|14058.2|14060.4|14059.4|14057.9|14056.9|316
1662437100000|2022-09-06 04:05:00|14059.5|14058.5|14059.3|14058.3|14060.8|14059.9|14058.2|14057.2|305
1662437400000|2022-09-06 04:10:00|14059.2|14058.2|14061.7|14060.7|14062.7|14061.8|14057.9|14057.1|380
1662437700000|2022-09-06 04:15:00|14061.8|14060.8|14061.3|14060.3|14063.5|14062.8|14060.1|14059.1|445
1662438000000|2022-09-06 04:20:00|14061.2|14060.2|14058.4|14057.4|14061.6|14060.8|14058|14057|509
1662438300000|2022-09-06 04:25:00|14058.3|14057.3|14059.6|14058.6|14060|14059|14058.3|14057.3|514
1662438600000|2022-09-06 04:30:00|14059.5|14058.5|14058.4|14057.4|14064.2|14063.1|14057.8|14056.7|864
1662438900000|2022-09-06 04:35:00|14058.3|14057.3|14060.1|14059.1|14061.3|14060.3|14058.3|14057.3|601
1662439200000|2022-09-06 04:40:00|14060.5|14059.5|14061.2|14060.2|14063.8|14062.8|14059.8|14058.7|419
1662439500000|2022-09-06 04:45:00|14061.5|14060.5|14064.8|14063.8|14065.1|14064.1|14060.5|14059.5|414
1662439800000|2022-09-06 04:50:00|14064.7|14063.7|14085.2|14084.2|14086.1|14085.1|14063.8|14062.7|694
1662440100000|2022-09-06 04:55:00|14085.7|14084.7|14093.2|14092.2|14097.2|14096.2|14082.6|14081.3|960
1662440400000|2022-09-06 05:00:00|14093.5|14092.4|14089.2|14088.2|14095.5|14094.3|14085.9|14085|812
1662440700000|2022-09-06 05:05:00|14089.3|14088.3|14091.8|14090.8|14092.6|14091.8|14088.3|14087.3|470
1662441000000|2022-09-06 05:10:00|14091.7|14090.7|14093.2|14092.2|14094.3|14093.3|14090.6|14089.6|459
1662441300000|2022-09-06 05:15:00|14093.1|14092.1|14095.3|14094.3|14095.5|14094.5|14091.6|14090.6|494
1662441600000|2022-09-06 05:20:00|14095.4|14094.4|14095|14094|14097.5|14096.5|14093.9|14092.9|451
1662441900000|2022-09-06 05:25:00|14094.9|14093.9|14095.6|14094.6|14095.6|14094.6|14090.4|14089.3|424
1662442200000|2022-09-06 05:30:00|14095.3|14094.3|14092.7|14091.7|14096.1|14095.1|14089.9|14088.9|491
1662442500000|2022-09-06 05:35:00|14092.2|14091.2|14088.7|14087.7|14093.1|14092.1|14088.6|14087.6|510
1662442800000|2022-09-06 05:40:00|14088.6|14087.6|14087.6|14086.6|14090.4|14089.4|14087.5|14086.3|378
1662443100000|2022-09-06 05:45:00|14087.7|14086.7|14088.3|14087.3|14090.6|14089.6|14087.5|14086.5|410
1662443400000|2022-09-06 05:50:00|14088|14086.9|14093.1|14092.1|14093.4|14092.5|14087.9|14086.9|391
1662443700000|2022-09-06 05:55:00|14093|14092|14105.2|14104.2|14110.4|14109.2|14092.9|14091.9|743
1662444000000|2022-09-06 06:00:00|14105.1|14104.1|14112.6|14111.6|14117.4|14116.4|14104.5|14103.5|653
1662444300000|2022-09-06 06:05:00|14112.4|14111.7|14108.9|14107.9|14114.2|14113.3|14108.7|14107.9|645
1662444600000|2022-09-06 06:10:00|14108.8|14107.8|14110.6|14109.6|14112|14111|14103.2|14102.2|596
1662444900000|2022-09-06 06:15:00|14110.7|14109.7|14111|14110|14115.1|14114.1|14108.7|14107.7|562
1662445200000|2022-09-06 06:20:00|14111.7|14110.7|14112|14111.3|14112.6|14111.6|14106.6|14105.6|514
1662445500000|2022-09-06 06:25:00|14112.2|14111.2|14114.8|14113.8|14115.1|14114.1|14109.2|14108.2|430
1662445800000|2022-09-06 06:30:00|14114.6|14113.6|14119|14118|14120.8|14119.8|14114.6|14113.6|634
1662446100000|2022-09-06 06:35:00|14119.1|14118.1|14120|14119|14124.7|14123.7|14117.6|14116.8|600
1662446400000|2022-09-06 06:40:00|14120.3|14119.3|14119|14118|14122.5|14121.5|14116.7|14115.7|474
1662446700000|2022-09-06 06:45:00|14119.3|14118.3|14118.8|14117.8|14123.5|14122.5|14118.6|14117.6|501
1662447000000|2022-09-06 06:50:00|14119.1|14118.1|14114.4|14113.4|14122.3|14121.3|14114|14112.8|522
1662447300000|2022-09-06 06:55:00|14114.3|14113.3|14118.4|14117.4|14118.8|14117.8|14109|14108|654
1662447600000|2022-09-06 07:00:00|14118.6|14117.6|14133.8|14132.8|14135.5|14134.5|14116.5|14115.5|820
1662447900000|2022-09-06 07:05:00|14134|14133|14139|14138|14141.5|14140.6|14133.7|14132.7|731
1662448200000|2022-09-06 07:10:00|14139.1|14138.1|14145.2|14144.5|14149.8|14148.7|14139.1|14138.1|798
1662448500000|2022-09-06 07:15:00|14145.1|14144.4|14147.6|14146.6|14156.6|14155.6|14143.5|14142.6|771
1662448800000|2022-09-06 07:20:00|14147.5|14146.5|14159.4|14158.4|14162.6|14161.6|14147.5|14146.5|748
1662449100000|2022-09-06 07:25:00|14159.5|14158.8|14169.2|14168.2|14170.4|14169.7|14156.9|14155.9|835
1662449400000|2022-09-06 07:30:00|14168.6|14167.9|14172.2|14171.2|14174.3|14173.3|14165.6|14164.8|812
1662449700000|2022-09-06 07:35:00|14172|14171.3|14160.7|14159.7|14172|14171.3|14159.9|14158.9|791
1662450000000|2022-09-06 07:40:00|14160.3|14159.3|14165.3|14164.3|14165.3|14164.5|14157.6|14156.8|675
1662450300000|2022-09-06 07:45:00|14166.2|14165.2|14157.5|14156.5|14166.2|14165.2|14156.5|14155.5|681
1662450600000|2022-09-06 07:50:00|14157.6|14156.6|14153.4|14152.4|14159.5|14158.5|14151.2|14150.2|701
1662450900000|2022-09-06 07:55:00|14153.9|14152.9|14154.4|14153.4|14160.2|14159.2|14151.9|14150.9|688
1662451200000|2022-09-06 08:00:00|14154.5|14153.5|14156.5|14155.5|14161.6|14160.6|14151.9|14150.9|732
1662451500000|2022-09-06 08:05:00|14156.4|14155.4|14162.5|14161.5|14163.8|14162.8|14153.6|14152.6|674
1662451800000|2022-09-06 08:10:00|14162.4|14161.4|14168.8|14167.8|14171.4|14170.7|14161.9|14160.9|733
1662452100000|2022-09-06 08:15:00|14168.6|14167.9|14166.1|14165.4|14170.4|14169.5|14165|14164|534
1662452400000|2022-09-06 08:20:00|14166|14165.3|14168.8|14167.8|14176.2|14175.2|14165.8|14164.8|591
1662452700000|2022-09-06 08:25:00|14168.9|14167.9|14170.5|14169.5|14171.8|14170.8|14166.7|14165.7|465
1662453000000|2022-09-06 08:30:00|14170.6|14169.6|14177.3|14176.3|14178.3|14177.3|14170.6|14169.6|579
1662453300000|2022-09-06 08:35:00|14177.4|14176.4|14182|14181|14182.1|14181.2|14177|14176.1|620
1662453600000|2022-09-06 08:40:00|14181.8|14180.8|14181.6|14180.6|14186.8|14185.8|14178.6|14177.6|682
1662453900000|2022-09-06 08:45:00|14181.3|14180.8|14181.2|14180.5|14183.1|14182.1|14176.7|14175.9|681
1662454200000|2022-09-06 08:50:00|14181.3|14180.2|14170.2|14169.2|14182.2|14181.4|14169.2|14168.2|628
1662454500000|2022-09-06 08:55:00|14170.4|14169.4|14169.6|14168.6|14171.8|14170.8|14166.6|14165.5|640
1662454800000|2022-09-06 09:00:00|14169.8|14168.8|14173.5|14172.5|14174.8|14173.8|14168.5|14167.7|676
1662455100000|2022-09-06 09:05:00|14173.9|14172.9|14177.6|14176.9|14177.6|14176.9|14172.2|14171.4|585
1662455400000|2022-09-06 09:10:00|14177.8|14176.8|14173.1|14172.4|14179.1|14178.2|14172.9|14172.2|572
1662455700000|2022-09-06 09:15:00|14173|14172.3|14178.4|14177.4|14179.3|14178.6|14171.9|14171.1|486
1662456000000|2022-09-06 09:20:00|14178.2|14177.5|14178.9|14177.9|14180.3|14179.6|14178.1|14177.4|518
1662456300000|2022-09-06 09:25:00|14178.8|14177.8|14172.3|14171.3|14180.2|14179.2|14170.9|14170.2|555
1662456600000|2022-09-06 09:30:00|14172.2|14171.2|14178.4|14177.4|14179.5|14178.5|14171.5|14170.5|610
1662456900000|2022-09-06 09:35:00|14178.5|14177.5|14176.1|14175.4|14178.5|14177.6|14175.6|14174.9|314
1662457200000|2022-09-06 09:40:00|14176.2|14175.5|14170.3|14169.3|14177.5|14176.6|14170.3|14169.3|528
1662457500000|2022-09-06 09:45:00|14170.1|14169.1|14167.9|14166.9|14173.4|14172.5|14167.7|14166.7|495
1662457800000|2022-09-06 09:50:00|14167.3|14166.3|14163.4|14162.7|14167.4|14166.4|14158.6|14157.6|636
1662458100000|2022-09-06 09:55:00|14164.1|14163.1|14167.1|14166.1|14167.2|14166.2|14163.4|14162.5|399
1662458400000|2022-09-06 10:00:00|14167|14166|14167.4|14166.7|14169.9|14169.2|14166.6|14165.6|535
1662458700000|2022-09-06 10:05:00|14167.9|14166.9|14161.3|14160.3|14169.5|14168.5|14161.2|14160.2|527
1662459000000|2022-09-06 10:10:00|14161.4|14160.4|14163.2|14162.5|14163.7|14162.8|14159.5|14158.6|519
1662459300000|2022-09-06 10:15:00|14163.1|14162.4|14161.8|14160.8|14164.4|14163.5|14157.6|14156.6|703
1662459600000|2022-09-06 10:20:00|14161.6|14160.6|14167.3|14166.3|14168.3|14167.3|14161.6|14160.6|555
1662459900000|2022-09-06 10:25:00|14167.5|14166.5|14172.3|14171.3|14173.2|14172.3|14165.9|14164.9|566
1662460200000|2022-09-06 10:30:00|14172.4|14171.4|14179.3|14178.3|14180.1|14179.1|14172.3|14171.4|584
1662460500000|2022-09-06 10:35:00|14179.4|14178.4|14174|14173|14181.7|14180.7|14171.5|14170.5|587
1662460800000|2022-09-06 10:40:00|14173.9|14173.2|14174.2|14173.2|14178.9|14177.9|14171.5|14170.5|545
1662461100000|2022-09-06 10:45:00|14173.9|14172.9|14175.9|14175.2|14176.8|14175.9|14172.2|14171.3|490
1662461400000|2022-09-06 10:50:00|14175.8|14175.1|14176.6|14175.9|14178|14177.1|14172.6|14171.7|478
1662461700000|2022-09-06 10:55:00|14176.8|14175.8|14176.1|14175.1|14179.3|14178.5|14174.3|14173.3|429
1662462000000|2022-09-06 11:00:00|14176.2|14175.2|14173.3|14172.3|14176.6|14175.6|14172|14171.3|483
1662462300000|2022-09-06 11:05:00|14173.4|14172.4|14179.5|14178.5|14180.9|14180.2|14173.2|14172.3|422
1662462600000|2022-09-06 11:10:00|14179.4|14178.4|14178|14177.3|14179.5|14178.6|14176.5|14175.6|466
1662462900000|2022-09-06 11:15:00|14178.1|14177.4|14188.2|14187.2|14190.4|14189.4|14177.9|14177.2|537
1662463200000|2022-09-06 11:20:00|14188.3|14187.3|14194.5|14193.5|14195.4|14194.7|14186.5|14185.5|571
1662463500000|2022-09-06 11:25:00|14194.4|14193.4|14198.6|14197.6|14203.3|14202.2|14191.9|14190.9|646
1662463800000|2022-09-06 11:30:00|14199.4|14198.7|14207.8|14206.8|14211.4|14210.4|14196|14195|686
1662464100000|2022-09-06 11:35:00|14207.7|14206.7|14201.6|14200.6|14208.4|14207.4|14201.6|14200.6|623
1662464400000|2022-09-06 11:40:00|14201.5|14200.5|14204.1|14203.1|14204.7|14204|14196.4|14195.5|662
1662464700000|2022-09-06 11:45:00|14204|14203|14200|14199|14205|14204|14197|14196.2|528
1662465000000|2022-09-06 11:50:00|14200.1|14199.1|14196.3|14195.3|14201.5|14200.5|14196.2|14195.2|591
1662465300000|2022-09-06 11:55:00|14195.7|14195|14191.4|14190.4|14196.5|14195.8|14189.9|14189.1|562
1662465600000|2022-09-06 12:00:00|14191.5|14190.5|14192.4|14191.4|14198.8|14197.9|14188.5|14187.5|745
1662465900000|2022-09-06 12:05:00|14192.6|14191.6|14188.9|14187.9|14195.4|14194.4|14187.9|14187.1|741
1662466200000|2022-09-06 12:10:00|14188.8|14187.8|14194.9|14193.9|14195.7|14194.7|14188.4|14187.4|537
1662466500000|2022-09-06 12:15:00|14195|14194|14197.5|14196.5|14199.1|14198.4|14193.6|14192.6|614
1662466800000|2022-09-06 12:20:00|14197.7|14196.7|14204.7|14203.7|14206.4|14205.4|14194.1|14193.1|624
1662467100000|2022-09-06 12:25:00|14204.9|14203.9|14207.3|14206.3|14207.9|14207|14202.5|14201.5|596
1662467400000|2022-09-06 12:30:00|14207.2|14206.2|14219.7|14218.7|14220.3|14219.6|14206.9|14205.9|747
1662467700000|2022-09-06 12:35:00|14220|14219|14214.7|14213.7|14220.3|14219.6|14213.4|14212.4|638
1662468000000|2022-09-06 12:40:00|14214.6|14213.6|14222.5|14221.5|14224.9|14224|14214.2|14213.2|682
1662468300000|2022-09-06 12:45:00|14222.6|14221.6|14223.8|14222.8|14230|14229.2|14218.8|14217.8|738
1662468600000|2022-09-06 12:50:00|14223.9|14222.9|14236.9|14236.2|14238.5|14237.5|14223.1|14222.1|758
1662468900000|2022-09-06 12:55:00|14237.1|14236.1|14238.4|14237.4|14240.4|14239.3|14233.5|14232.5|735
1662469200000|2022-09-06 13:00:00|14237.8|14237.1|14243.4|14242.4|14244.9|14244.2|14234.6|14233.9|774
1662469500000|2022-09-06 13:05:00|14244|14243|14253|14252|14254.2|14253.2|14241.9|14241.1|771
1662469800000|2022-09-06 13:10:00|14252.6|14251.6|14241.1|14240.1|14253.6|14252.6|14240.9|14239.9|759
1662470100000|2022-09-06 13:15:00|14241.8|14240.8|14240.3|14239.3|14244.3|14243.3|14235.5|14234.5|611
1662470400000|2022-09-06 13:20:00|14240.2|14239.2|14240.4|14239.4|14249.7|14248.7|14239.3|14238.2|649
1662470700000|2022-09-06 13:25:00|14240.8|14239.2|14248.1|14247.1|14249.4|14248.6|14237.7|14236.7|688
1662471000000|2022-09-06 13:30:00|14247.5|14246.5|14248|14247|14255.6|14254.6|14245.9|14244.9|806
1662471300000|2022-09-06 13:35:00|14248.2|14247.2|14248|14247|14255.3|14254.4|14247.5|14246.5|691
1662471600000|2022-09-06 13:40:00|14248.1|14247.1|14249.4|14248.4|14253.5|14252.6|14245.2|14244.2|742
1662471900000|2022-09-06 13:45:00|14249.5|14248.5|14243.3|14242.3|14249.6|14248.5|14231.7|14229.8|955
1662472200000|2022-09-06 13:50:00|14243.2|14242.2|14240.6|14239.6|14246.3|14245.3|14238.9|14237.9|793
1662472500000|2022-09-06 13:55:00|14241.5|14240.5|14257.8|14254|14257.8|14254.6|14238.5|14237.7|802
1662472800000|2022-09-06 14:00:00|14263.4|14258.8|14282.2|14281.2|14294.9|14289.8|14263.4|14258.8|1234
1662473100000|2022-09-06 14:05:00|14282.3|14281.3|14269.7|14268.7|14284.2|14283.2|14267.4|14266.4|1037
1662473400000|2022-09-06 14:10:00|14270.3|14268.8|14275.2|14274.2|14281.9|14280.9|14268.9|14267.9|885
1662473700000|2022-09-06 14:15:00|14275.3|14274.3|14274|14273|14287.2|14286.2|14271.5|14270.6|874
1662474000000|2022-09-06 14:20:00|14273.9|14272.9|14272.1|14271.1|14277.4|14276.4|14271|14270|778
1662474300000|2022-09-06 14:25:00|14272.3|14271.3|14262.6|14261.6|14274|14273|14255.5|14254.8|907
1662474600000|2022-09-06 14:30:00|14262.3|14261.3|14266.9|14265.9|14269.1|14268.1|14259.7|14258.7|717
1662474900000|2022-09-06 14:35:00|14267.1|14266.1|14276.3|14275.3|14278.2|14277.2|14265.5|14264.5|716
1662475200000|2022-09-06 14:40:00|14276.2|14275.2|14267.7|14266.7|14277.3|14276|14265.3|14264.5|730
1662475500000|2022-09-06 14:45:00|14267.8|14266.8|14269.7|14268.7|14276.9|14276|14264.8|14263.8|805
1662475800000|2022-09-06 14:50:00|14269.6|14268.6|14270.8|14269.8|14273.1|14272.1|14266|14265.2|812
1662476100000|2022-09-06 14:55:00|14270.6|14269.6|14271|14270|14273.4|14272.4|14267.6|14266.3|734
1662476400000|2022-09-06 15:00:00|14271.9|14270.9|14260.2|14259.2|14272.3|14271.4|14257.2|14256|705
1662476700000|2022-09-06 15:05:00|14259.7|14258.7|14261.2|14260.2|14262.9|14261.9|14258.2|14257.4|746
1662477000000|2022-09-06 15:10:00|14261|14260.3|14269.7|14268.7|14271.2|14270.2|14260.6|14259.8|621
1662477300000|2022-09-06 15:15:00|14269.5|14268.5|14274.8|14274.1|14275.3|14274.5|14268.6|14267.7|657
1662477600000|2022-09-06 15:20:00|14274.9|14274.2|14284.1|14283.1|14285.3|14284.1|14274.9|14274.1|635
1662477900000|2022-09-06 15:25:00|14283.8|14283.2|14290.6|14289.6|14298.3|14297.3|14283.5|14282.8|745
1662478200000|2022-09-06 15:30:00|14290.5|14289.5|14293.4|14292.4|14295.5|14294.5|14290|14289.3|721
1662478500000|2022-09-06 15:35:00|14293.1|14292.1|14292.2|14291.2|14297.3|14296.3|14290.6|14289.9|602
1662478800000|2022-09-06 15:40:00|14292.1|14291.1|14290.1|14289.1|14294.5|14293.6|14288.1|14287.1|647
1662479100000|2022-09-06 15:45:00|14290.2|14289.2|14291.1|14290.1|14292.4|14291.2|14286.7|14285.9|538
1662479400000|2022-09-06 15:50:00|14291.2|14290.2|14293.2|14292.2|14293.6|14292.8|14290.9|14290.1|514
1662479700000|2022-09-06 15:55:00|14293.1|14292.1|14295.5|14294.8|14297.6|14296.9|14292|14291.1|471
1662480000000|2022-09-06 16:00:00|14295.6|14294.9|14297.2|14296.5|14298.4|14297.7|14295.5|14294.8|420
1662480300000|2022-09-06 16:05:00|14297.1|14296.4|14296.4|14295.7|14298.1|14297.1|14295.3|14294.3|388
1662480600000|2022-09-06 16:10:00|14296.3|14295.6|14286|14285|14296.4|14295.7|14285.8|14285|517
1662480900000|2022-09-06 16:15:00|14286.1|14285.1|14293.4|14292.4|14294.1|14293.2|14283.8|14282.8|504
1662481200000|2022-09-06 16:20:00|14293.5|14292.5|14293.7|14293|14294.1|14293.4|14288|14287.3|524
1662481500000|2022-09-06 16:25:00|14293.9|14293.2|14292|14291.3|14296.6|14295.7|14290.7|14289.9|448
1662481800000|2022-09-06 16:30:00|14292.3|14291.6|14296.4|14295.7|14297.4|14296.7|14292.2|14291.4|443
1662482100000|2022-09-06 16:35:00|14296.3|14295.6|14306.4|14305.7|14307.9|14307|14296.1|14295.3|612
1662482400000|2022-09-06 16:40:00|14306.5|14305.5|14292.1|14291.1|14306.5|14305.7|14291.9|14290.9|506
1662482700000|2022-09-06 16:45:00|14292.2|14291.2|14295.1|14294.4|14296.1|14295.3|14291.3|14290.3|500
1662483000000|2022-09-06 16:50:00|14295|14294.3|14295.1|14294.1|14297.3|14296.4|14294.4|14293.5|474
1662483300000|2022-09-06 16:55:00|14295|14294|14294|14293.3|14300.5|14299.6|14294|14292.9|391
1662483600000|2022-09-06 17:00:00|14294.1|14293|14291.1|14290.1|14297.3|14296.3|14289.7|14288.9|425
1662483900000|2022-09-06 17:05:00|14291|14290|14293.1|14292.4|14294.1|14293.1|14290.7|14289.9|446
1662484200000|2022-09-06 17:10:00|14293|14292.3|14293.3|14292.6|14295.6|14294.8|14292.1|14291.4|363
1662484500000|2022-09-06 17:15:00|14293.2|14292.5|14288.2|14287.5|14293.3|14292.6|14287.7|14286.8|298
1662484800000|2022-09-06 17:20:00|14288.1|14287.2|14285.9|14285.2|14289.6|14288.6|14285.8|14284.9|411
1662485100000|2022-09-06 17:25:00|14286|14285.3|14289|14288.3|14289.6|14288.6|14284.1|14283.4|404
1662485400000|2022-09-06 17:30:00|14289.1|14288.4|14287.9|14286.9|14291.2|14290.5|14286.6|14285.7|457
1662485700000|2022-09-06 17:35:00|14287|14286.3|14292|14291.3|14292.8|14291.8|14286.4|14285.7|368
1662486000000|2022-09-06 17:40:00|14292.1|14291.1|14293.6|14292.9|14294.4|14293.6|14291.9|14290.9|375
1662486300000|2022-09-06 17:45:00|14293.7|14293|14292.7|14292|14294.1|14293.3|14292.3|14291.6|243
1662486600000|2022-09-06 17:50:00|14292.8|14292.1|14292.8|14292.1|14294.2|14293.5|14292.6|14291.8|222
1662486900000|2022-09-06 17:55:00|14292.7|14292|14295.3|14294.6|14295.3|14294.6|14292.7|14292|222
1662487200000|2022-09-06 18:00:00|14295.2|14294.5|14293.8|14292.8|14296.8|14296.1|14293|14292.2|426
1662487500000|2022-09-06 18:05:00|14293.7|14292.7|14295.3|14294.6|14296.8|14296.1|14291.9|14291.1|326
1662487800000|2022-09-06 18:10:00|14295.4|14294.7|14293.4|14292.7|14296.1|14295.3|14291.8|14291|370
1662488100000|2022-09-06 18:15:00|14293.5|14292.8|14296.1|14295.4|14296.2|14295.4|14292.7|14292|321
1662488400000|2022-09-06 18:20:00|14296|14295.3|14296|14295.3|14297.3|14296.6|14295|14294.2|307
1662488700000|2022-09-06 18:25:00|14295.9|14295.2|14296.2|14295.2|14297.1|14296.3|14293.9|14293.2|280
1662489000000|2022-09-06 18:30:00|14296|14295.3|14292.8|14292.1|14297.4|14296.7|14292.5|14291.7|365
1662489300000|2022-09-06 18:35:00|14292.7|14292|14289.1|14288.1|14293.1|14292.3|14287.7|14286.8|439
1662489600000|2022-09-06 18:40:00|14289|14288|14288.3|14287.6|14292|14291.1|14286.7|14285.9|481
1662489900000|2022-09-06 18:45:00|14288.4|14287.7|14292|14291|14292|14291.2|14286|14285.3|390
1662490200000|2022-09-06 18:50:00|14291.8|14291.1|14288.2|14287.2|14292.2|14291.2|14287.6|14286.9|372
1662490500000|2022-09-06 18:55:00|14288.1|14287.1|14289.3|14288.3|14290.3|14289.3|14286.8|14285.8|427
1662490800000|2022-09-06 19:00:00|14289.1|14288.4|14283.3|14282.6|14289.1|14288.4|14281.8|14280.8|409
1662491100000|2022-09-06 19:05:00|14283.4|14282.7|14283|14282|14286.5|14285.6|14282.9|14282|307
1662491400000|2022-09-06 19:10:00|14283.1|14282.4|14279.8|14278.8|14285.1|14284.4|14279.6|14278.8|345
1662491700000|2022-09-06 19:15:00|14279.6|14278.9|14279.6|14278.9|14282.3|14281.6|14279|14278.1|448
1662492000000|2022-09-06 19:20:00|14279.7|14279|14279.8|14279.1|14280.7|14279.9|14278.4|14277.6|408
1662492300000|2022-09-06 19:25:00|14280.1|14279.4|14278.4|14277.4|14281.6|14280.9|14278.2|14277.3|362
1662492600000|2022-09-06 19:30:00|14278.3|14277.6|14280.6|14279.6|14281|14280.1|14276.5|14275.6|303
1662492900000|2022-09-06 19:35:00|14280.7|14279.7|14281.8|14280.8|14281.9|14280.9|14278.7|14277.7|343
1662493200000|2022-09-06 19:40:00|14281.7|14281|14282.3|14281.3|14284|14282.9|14280.6|14279.7|326
1662493500000|2022-09-06 19:45:00|14282.2|14281.2|14278.4|14277.7|14284|14283.3|14278.3|14277.5|374
1662493800000|2022-09-06 19:50:00|14278.5|14277.8|14279.7|14279|14280.7|14279.9|14277.6|14276.8|321
1662494100000|2022-09-06 19:55:00|14279.8|14279.1|14281.2|14280.2|14281.7|14280.9|14279|14278|399
1662494400000|2022-09-06 20:00:00|14281.1|14280.4|14281.7|14281|14282.8|14281.9|14278.7|14277.9|303
1662494700000|2022-09-06 20:05:00|14281.5|14280.8|14282.1|14281.1|14283.6|14282.3|14280.5|14279.7|257
1662495000000|2022-09-06 20:10:00|14282.2|14281.2|14282.8|14281.8|14284|14282.3|14281.8|14280.9|386
1662495300000|2022-09-06 20:15:00|14283.1|14282.1|14282.2|14281.2|14283.8|14282.5|14282|14281.1|198
1662495600000|2022-09-06 20:20:00|14282.1|14281.1|14281.9|14280.9|14282.8|14282.1|14280.2|14279.3|122
1662495900000|2022-09-06 20:25:00|14281.8|14281.1|14282.1|14281.1|14283.6|14282.3|14280.4|14279.3|231
1662496200000|2022-09-06 20:30:00|14282|14281|14283.8|14282.8|14283.9|14282.9|14281.9|14280.9|194
1662496500000|2022-09-06 20:35:00|14283.7|14282.7|14283.9|14282.9|14284.3|14283.1|14282.8|14281.8|155
1662496800000|2022-09-06 20:40:00|14284|14283|14283.2|14282.2|14284.4|14283.5|14282.9|14281.8|176
1662497100000|2022-09-06 20:45:00|14283.1|14282.1|14281.5|14279.5|14283.7|14282.6|14281.3|14279.3|548
1662497400000|2022-09-06 20:50:00|14281.6|14279.6|14280.8|14279|14281.7|14279.8|14279.6|14277.7|820
1662497700000|2022-09-06 20:55:00|14281.2|14278.8|14281.2|14278.7|14281.7|14279.6|14279.8|14277.8|379
1662498000000|2022-09-06 21:00:00|14281.4|14278.6|14281.3|14275.5|14281.9|14278.6|14278.3|14272.3|62
1662498300000|2022-09-06 21:05:00|14281.5|14275.6|14281|14275.8|14282.2|14276.2|14280.6|14274.6|458
1662498600000|2022-09-06 21:10:00|14281.8|14275.7|14284.2|14278.2|14284.5|14278.5|14279.5|14273.5|977
1662498900000|2022-09-06 21:15:00|14283.2|14277.2|14283.5|14277.5|14285|14279|14283.2|14277.2|819
1662499200000|2022-09-06 21:20:00|14283.6|14277.6|14281.1|14275.9|14284|14278.8|14281.1|14275.4|603
1662499500000|2022-09-06 21:25:00|14281.3|14275.7|14279.8|14273.8|14281.8|14276.9|14273.3|14267.3|517
1662499800000|2022-09-06 21:30:00|14279.9|14273.9|14279.2|14273.6|14280.9|14275.6|14278.2|14272.4|219
1662500100000|2022-09-06 21:35:00|14279.1|14273.5|14279.5|14275.7|14280.6|14276.1|14278.4|14273.3|196
1662500400000|2022-09-06 21:40:00|14279.4|14275.6|14280.8|14274.8|14280.9|14276.2|14279.4|14274.6|147
1662500700000|2022-09-06 21:45:00|14280.6|14274.6|14279.3|14275.6|14280.9|14276.1|14279.1|14274.5|154
1662501000000|2022-09-06 21:50:00|14279.4|14275.5|14279.6|14274.1|14280.2|14276.1|14278.8|14274.1|159
1662501300000|2022-09-06 21:55:00|14278.7|14274.9|14280.7|14274.7|14280.7|14275.9|14278.4|14273.7|139
1662501600000|2022-09-06 22:00:00|14280.6|14274.8|14287.6|14285.2|14289.6|14285.7|14277.4|14273.7|543
1662501900000|2022-09-06 22:05:00|14287.4|14285.3|14285.5|14283.2|14288.2|14285.9|14283.6|14280.2|381
1662502200000|2022-09-06 22:10:00|14285.6|14282.9|14286.6|14284.7|14289.4|14286.9|14284.9|14282.5|631
1662502500000|2022-09-06 22:15:00|14286.5|14285|14286.2|14284.2|14288.7|14287.1|14285|14283.2|749
1662502800000|2022-09-06 22:20:00|14286.1|14284.1|14288.2|14286.3|14290.6|14288|14285.5|14284|616
1662503100000|2022-09-06 22:25:00|14288.4|14286.5|14286.5|14284.4|14288.6|14286.6|14285.1|14283.8|608
1662503400000|2022-09-06 22:30:00|14286.6|14284.5|14287.5|14285.6|14288.2|14285.9|14285.2|14283.9|563
1662503700000|2022-09-06 22:35:00|14287.6|14285.5|14288.6|14286.7|14289.8|14287|14287.3|14285.5|643
1662504000000|2022-09-06 22:40:00|14289|14286.6|14299.8|14296.9|14299.9|14297|14287.8|14286.2|697
1662504300000|2022-09-06 22:45:00|14299.6|14296.8|14299.3|14296.9|14305.2|14303.4|14294.9|14293.4|857
1662504600000|2022-09-06 22:50:00|14299.2|14296.8|14336.6|14334.8|14361.9|14356.1|14297.5|14295.7|1120
1662504900000|2022-09-06 22:55:00|14336.8|14335.2|14335.7|14333.6|14351.2|14349.3|14327.1|14324.3|1211
1662505200000|2022-09-06 23:00:00|14335.6|14333.8|14333.8|14332.3|14335.8|14334|14317.3|14315.5|1242
1662505500000|2022-09-06 23:05:00|14333.7|14332.2|14333.5|14332.1|14338.3|14336.3|14326.7|14325|1179
1662505800000|2022-09-06 23:10:00|14333.4|14332|14329.6|14327.5|14335.7|14334|14325.5|14323.7|1069
1662506100000|2022-09-06 23:15:00|14329.2|14327.4|14327.7|14325.9|14329.7|14327.9|14321.9|14320.6|1021
1662506400000|2022-09-06 23:20:00|14326.5|14325.5|14324.1|14322.6|14329|14327.3|14322.7|14321.6|839
1662506700000|2022-09-06 23:25:00|14324.3|14322.9|14328.1|14326.3|14328.5|14327.2|14320.2|14319.3|740
1662507000000|2022-09-06 23:30:00|14327.9|14326.4|14328.2|14326.3|14335.5|14334.3|14326.9|14325.9|987
1662507300000|2022-09-06 23:35:00|14328.3|14326.4|14324.2|14323.2|14328.5|14326.8|14324.1|14322.7|823
1662507600000|2022-09-06 23:40:00|14324.4|14323.4|14310.6|14309.6|14325.2|14323.9|14309.2|14307.5|899
1662507900000|2022-09-06 23:45:00|14310.7|14309.7|14309.7|14308.7|14315|14314|14308.9|14307.7|813
1662508200000|2022-09-06 23:50:00|14309.6|14308.6|14308.1|14306.6|14310.2|14308.7|14304.1|14303.1|640
1662508500000|2022-09-06 23:55:00|14307.9|14306.5|14317.4|14315.6|14317.6|14316.2|14307.6|14306.5|888
1662508800000|2022-09-07 00:00:00|14316.8|14315|14312.8|14311.2|14320.4|14319.1|14306.3|14304.8|1102
1662509100000|2022-09-07 00:05:00|14312.7|14311.1|14303|14302|14312.7|14311.5|14293.7|14292|951
1662509400000|2022-09-07 00:10:00|14303.1|14302.1|14314.7|14312.9|14317.3|14316.1|14300.8|14299.4|1042
1662509700000|2022-09-07 00:15:00|14314.8|14313.1|14329.8|14328.8|14330.7|14329.2|14312.9|14311.6|1061
1662510000000|2022-09-07 00:20:00|14329.7|14328.7|14326.4|14325.4|14332.8|14331.1|14324.9|14323.9|1096
1662510300000|2022-09-07 00:25:00|14326.5|14325|14321.2|14319.5|14326.5|14325|14314.1|14313.1|1023
1662510600000|2022-09-07 00:30:00|14321.1|14319.4|14333|14332|14334.7|14333.4|14318.4|14317|1023
1662510900000|2022-09-07 00:35:00|14332.9|14331.9|14322.1|14321.1|14335.1|14333.7|14321.8|14320.8|879
1662511200000|2022-09-07 00:40:00|14322.8|14321.8|14318.4|14316.7|14328.1|14326.9|14315.8|14314.8|943
1662511500000|2022-09-07 00:45:00|14318.5|14316.8|14324.5|14322.9|14325.2|14324.1|14312.5|14311|1013
1662511800000|2022-09-07 00:50:00|14324.2|14323.2|14307|14305.3|14326.6|14325.5|14303.4|14302.1|1071
1662512100000|2022-09-07 00:55:00|14307.1|14305.4|14311.1|14309.5|14313|14311.8|14301.8|14300.4|1081
1662512400000|2022-09-07 01:00:00|14311.3|14309.6|14319.4|14318.4|14320.4|14319.2|14307.7|14306.5|1018
1662512700000|2022-09-07 01:05:00|14319.3|14318.3|14319.3|14318.3|14320.5|14319.5|14314.9|14313.8|886
1662513000000|2022-09-07 01:10:00|14319.5|14318|14311.5|14309.7|14320.4|14319.2|14305.3|14304.3|1052
1662513300000|2022-09-07 01:15:00|14311.6|14309.6|14315.5|14314.5|14318.6|14316.8|14309.4|14307.7|1045
1662513600000|2022-09-07 01:20:00|14315.6|14314.6|14316.6|14315.6|14318|14317|14311.8|14310.6|788
1662513900000|2022-09-07 01:25:00|14316.8|14315.8|14318.7|14317.7|14321.4|14320.4|14316.6|14315.3|888
1662514200000|2022-09-07 01:30:00|14318.8|14317.1|14326.4|14324.9|14328.6|14327.1|14317.8|14316.7|1028
1662514500000|2022-09-07 01:35:00|14326.6|14325|14327.5|14325.8|14332.5|14331.2|14325.9|14324.5|1001
1662514800000|2022-09-07 01:40:00|14327.8|14326.8|14329.3|14328.3|14330.4|14329.3|14323.2|14321.9|844
1662515100000|2022-09-07 01:45:00|14329.4|14328.4|14325.4|14324.4|14329.4|14328.4|14324|14322.7|775
1662515400000|2022-09-07 01:50:00|14325.3|14324.3|14321.3|14320.3|14325.5|14324.5|14316|14314.8|867
1662515700000|2022-09-07 01:55:00|14321.4|14320.4|14317.8|14315.9|14326.1|14325.1|14317.6|14315.7|860
1662516000000|2022-09-07 02:00:00|14317.9|14315.7|14328|14327|14330.8|14329.6|14315.4|14314.4|1023
1662516300000|2022-09-07 02:05:00|14328.1|14327.1|14334.6|14333.6|14338.9|14337.5|14328|14326.9|856
1662516600000|2022-09-07 02:10:00|14334.5|14333.5|14358.3|14357.3|14374.9|14372.8|14334.3|14333.2|1122
1662516900000|2022-09-07 02:15:00|14358.8|14357.8|14342.9|14341.8|14362.1|14360.9|14334.7|14333.2|1169
1662517200000|2022-09-07 02:20:00|14342.4|14341.4|14344.1|14343.1|14346.9|14345.9|14339.2|14337.8|1034
1662517500000|2022-09-07 02:25:00|14344.2|14343.2|14339.6|14338.6|14346.7|14345.4|14338.6|14337.6|925
1662517800000|2022-09-07 02:30:00|14339.4|14338.4|14346.3|14345.3|14352.9|14351.3|14338.5|14337.5|1102
1662518100000|2022-09-07 02:35:00|14346.2|14345.2|14345.1|14343.5|14347.3|14346.3|14340|14338.9|903
1662518400000|2022-09-07 02:40:00|14344.8|14343.8|14344.6|14343.6|14347.4|14346.2|14342.9|14341.9|682
1662518700000|2022-09-07 02:45:00|14344.7|14343.7|14352.7|14351.7|14356.4|14355.4|14343.5|14342.5|814
1662519000000|2022-09-07 02:50:00|14352.8|14351.8|14357.2|14356.2|14357.5|14356.2|14351.6|14350.6|703
1662519300000|2022-09-07 02:55:00|14357.1|14356.1|14370.8|14368.4|14374.2|14372.9|14357.1|14356.1|1104
1662519600000|2022-09-07 03:00:00|14370.6|14368.8|14364|14362.4|14370.8|14369.1|14361|14359.7|1033
1662519900000|2022-09-07 03:05:00|14364.1|14362.6|14363.8|14362.8|14364.3|14363.2|14357.1|14355.5|804
1662520200000|2022-09-07 03:10:00|14363.9|14362.9|14369.3|14367.7|14376.2|14374.5|14363.1|14361.7|901
1662520500000|2022-09-07 03:15:00|14369.5|14367.9|14385.4|14384.4|14390.8|14388.7|14366.6|14365.4|1087
1662520800000|2022-09-07 03:20:00|14385.2|14384.3|14390.6|14388.9|14399|14398|14385.2|14384.2|1029
1662521100000|2022-09-07 03:25:00|14390.2|14388.6|14394.2|14392.6|14396.1|14394.7|14388.1|14386.7|1078
1662521400000|2022-09-07 03:30:00|14393.8|14392.8|14391.2|14390.2|14401.9|14400.2|14387.2|14386.1|1110
1662521700000|2022-09-07 03:35:00|14391.4|14389.9|14395.5|14394.5|14397.2|14395.4|14390|14389|994
1662522000000|2022-09-07 03:40:00|14395.3|14394.3|14395.3|14394.3|14410.2|14408.4|14394.1|14392.7|1120
1662522300000|2022-09-07 03:45:00|14395.6|14394|14397|14395.4|14400.4|14399|14393.8|14392.8|1043
1662522600000|2022-09-07 03:50:00|14396.8|14395.8|14397.4|14396.4|14408.9|14407.5|14394.4|14393.2|1087
1662522900000|2022-09-07 03:55:00|14397.7|14396.1|14401|14400|14406.7|14405.3|14395.4|14394.1|1061
1662523200000|2022-09-07 04:00:00|14401.2|14400.2|14412.8|14411.2|14421.5|14419.2|14397.6|14396.3|1035
1662523500000|2022-09-07 04:05:00|14412.5|14411.3|14408.9|14407.9|14415.3|14414.1|14406.4|14405.4|755
1662523800000|2022-09-07 04:10:00|14408.8|14407.8|14412.9|14411.9|14417.6|14416.5|14408.8|14407.8|814
1662524100000|2022-09-07 04:15:00|14413.2|14412.2|14425.9|14424.9|14429.5|14428.3|14411.3|14410.2|976
1662524400000|2022-09-07 04:20:00|14426|14425|14435.8|14434.2|14438.9|14437.6|14425.5|14424.1|1054
1662524700000|2022-09-07 04:25:00|14435.5|14434.5|14434.6|14433.6|14439.4|14438|14433.4|14432.6|892
1662525000000|2022-09-07 04:30:00|14434.8|14433.2|14416.8|14415.2|14435|14434|14411.8|14410|1171
1662525300000|2022-09-07 04:35:00|14416.7|14415.1|14401.4|14400.1|14420.5|14419.2|14396.5|14394.7|1018
1662525600000|2022-09-07 04:40:00|14401.7|14400.3|14399.2|14398.2|14405.2|14403.7|14385.7|14384.7|1193
1662525900000|2022-09-07 04:45:00|14399.3|14398.3|14405.4|14404.4|14409.6|14408.6|14395.5|14394.3|1078
1662526200000|2022-09-07 04:50:00|14405.5|14404.5|14400.5|14399.5|14407.8|14406.4|14394.3|14393|954
1662526500000|2022-09-07 04:55:00|14400.4|14399.4|14399.9|14398.9|14405.3|14404.3|14399.1|14397.8|718
1662526800000|2022-09-07 05:00:00|14399.7|14398.7|14389.2|14388.2|14404.5|14403.3|14388.4|14387.3|928
1662527100000|2022-09-07 05:05:00|14389.5|14388|14387.4|14385.9|14389.7|14388|14376.6|14375.3|1075
1662527400000|2022-09-07 05:10:00|14387.1|14386.1|14394|14393|14394.1|14393.2|14384.8|14383.7|863
1662527700000|2022-09-07 05:15:00|14394.1|14393.1|14392.4|14391.4|14394.6|14393.5|14388.3|14387.3|752
1662528000000|2022-09-07 05:20:00|14392.3|14391.3|14397.5|14396.5|14398.6|14397.6|14386.9|14385.9|897
1662528300000|2022-09-07 05:25:00|14397.4|14396.4|14395|14394|14397.4|14396.4|14391.1|14390.1|745
1662528600000|2022-09-07 05:30:00|14395.4|14393.8|14396.8|14395.8|14398.3|14397.3|14392.3|14390.9|890
1662528900000|2022-09-07 05:35:00|14396.6|14395.6|14403.3|14402.3|14407.3|14406.1|14395|14393.8|981
1662529200000|2022-09-07 05:40:00|14403.2|14402.2|14405.7|14404.7|14407|14405.7|14400.3|14399.3|776
1662529500000|2022-09-07 05:45:00|14405.8|14404.8|14412.3|14411.3|14412.6|14411.3|14403|14401.9|797
1662529800000|2022-09-07 05:50:00|14412.2|14411.2|14406.4|14405.4|14416.8|14415.7|14405.9|14404.5|762
1662530100000|2022-09-07 05:55:00|14406.6|14405|14415.4|14413.7|14415.6|14413.8|14405.6|14404.6|705
1662530400000|2022-09-07 06:00:00|14415.3|14413.6|14422.5|14421.5|14426.8|14425.3|14413.2|14412.1|914
1662530700000|2022-09-07 06:05:00|14422|14421|14407|14406|14422.5|14421.5|14405.2|14404.2|731
1662531000000|2022-09-07 06:10:00|14407.1|14406.1|14404.8|14403.8|14410.4|14409.4|14400.4|14399.4|690
1662531300000|2022-09-07 06:15:00|14404.7|14403.7|14403.2|14402.2|14409|14408|14398.4|14397.4|696
1662531600000|2022-09-07 06:20:00|14403.3|14402.3|14399.9|14398.9|14404.6|14403.5|14397.2|14396.2|718
1662531900000|2022-09-07 06:25:00|14400|14399|14398.5|14397.5|14400.4|14399.4|14396.1|14394.9|611
1662532200000|2022-09-07 06:30:00|14398.6|14397.6|14399.8|14398.8|14410.7|14409.8|14388|14387|878
1662532500000|2022-09-07 06:35:00|14399.7|14398.7|14405.6|14404.6|14409.8|14408.8|14396.8|14395.6|825
1662532800000|2022-09-07 06:40:00|14405.7|14404.7|14404.3|14403.3|14409.9|14408.6|14400.8|14399.7|801
1662533100000|2022-09-07 06:45:00|14404.6|14403.6|14399.4|14398.4|14404.7|14403.7|14399.1|14398.1|711
1662533400000|2022-09-07 06:50:00|14399.5|14398.5|14404.2|14403.2|14404.2|14403.2|14398.4|14397.3|676
1662533700000|2022-09-07 06:55:00|14404.3|14403.3|14410.9|14409.9|14415.1|14414.1|14403.8|14402.7|736
1662534000000|2022-09-07 07:00:00|14411.1|14410.1|14402.1|14401.1|14411.1|14410.1|14393.8|14392.7|982
1662534300000|2022-09-07 07:05:00|14402.6|14401|14408.3|14407.3|14414.5|14413.5|14400.7|14399.7|921
1662534600000|2022-09-07 07:10:00|14407.7|14406.7|14400.6|14399.1|14413.6|14412.6|14397.6|14396.4|909
1662534900000|2022-09-07 07:15:00|14400.3|14399.3|14397.8|14396.8|14404|14402.9|14396.2|14394.9|917
1662535200000|2022-09-07 07:20:00|14397.7|14396.7|14413.1|14412.1|14417.3|14416|14394.5|14393.2|975
1662535500000|2022-09-07 07:25:00|14413.2|14412.2|14418.3|14417.3|14420.2|14418.9|14407.7|14406.3|830
1662535800000|2022-09-07 07:30:00|14418.1|14417.1|14407.8|14406.8|14421.2|14420.1|14407.5|14406.6|775
1662536100000|2022-09-07 07:35:00|14407|14406|14404.5|14403.5|14407.1|14406.1|14402|14401|764
1662536400000|2022-09-07 07:40:00|14404.6|14403.6|14409.7|14408.7|14412.5|14411.5|14403.4|14402.4|619
1662536700000|2022-09-07 07:45:00|14409.8|14408.8|14399|14398|14411.2|14410|14398.5|14397.4|673
1662537000000|2022-09-07 07:50:00|14399.1|14398.4|14401|14400|14407|14406|14397.4|14396.2|617
1662537300000|2022-09-07 07:55:00|14401.1|14400.1|14390.8|14389.8|14402.7|14401.7|14385.9|14384.9|749
1662537600000|2022-09-07 08:00:00|14390.7|14389.7|14395.3|14394.3|14398.7|14397.5|14388.3|14387.3|726
1662537900000|2022-09-07 08:05:00|14394.9|14393.9|14397.9|14396.9|14402|14401.3|14392.3|14391.3|786
1662538200000|2022-09-07 08:10:00|14397.7|14396.7|14404|14403|14405|14403.8|14396.4|14395.4|702
1662538500000|2022-09-07 08:15:00|14403.9|14402.9|14407.1|14406.1|14409.4|14408.4|14399.8|14398.8|647
1662538800000|2022-09-07 08:20:00|14407.2|14406.2|14406.5|14405.5|14410.6|14409.6|14405.9|14404.9|665
1662539100000|2022-09-07 08:25:00|14406.6|14405.6|14400|14399|14408.1|14407.1|14398.9|14397.9|689
1662539400000|2022-09-07 08:30:00|14399.9|14398.9|14402.6|14401.6|14405.6|14404.6|14397.9|14396.9|704
1662539700000|2022-09-07 08:35:00|14402.8|14401.8|14402.8|14401.8|14403.2|14402.5|14396|14395|623
1662540000000|2022-09-07 08:40:00|14402.9|14401.9|14401.8|14400.8|14407.9|14406.9|14400|14399.3|628
1662540300000|2022-09-07 08:45:00|14401.7|14400.7|14398.3|14397.3|14403.2|14402.1|14396|14395|653
1662540600000|2022-09-07 08:50:00|14398.4|14397.4|14407.4|14406.4|14407.7|14406.7|14395.9|14395|614
1662540900000|2022-09-07 08:55:00|14407.3|14406.3|14406.1|14405.1|14407.8|14406.8|14403.7|14402.8|510
1662541200000|2022-09-07 09:00:00|14406.2|14405.2|14409.7|14408.7|14411.8|14411|14403.5|14402.5|580
1662541500000|2022-09-07 09:05:00|14410|14409|14414.8|14413.8|14415|14414|14407.9|14407.2|681
1662541800000|2022-09-07 09:10:00|14414.7|14413.7|14415|14414|14416.2|14415.2|14411.3|14410.6|575
1662542100000|2022-09-07 09:15:00|14414.7|14413.9|14412.9|14412.2|14415.7|14414.7|14408.2|14407.2|589
1662542400000|2022-09-07 09:20:00|14413|14412.3|14416.2|14415.2|14416.2|14415.2|14410|14409|578
1662542700000|2022-09-07 09:25:00|14416.7|14415.7|14416.8|14415.8|14418.2|14417.2|14412.9|14411.9|631
1662543000000|2022-09-07 09:30:00|14417.1|14416.1|14418|14417|14419.1|14418.2|14414.8|14413.9|486
1662543300000|2022-09-07 09:35:00|14418.3|14417.6|14414.6|14413.9|14419|14418|14412.2|14411.5|536
1662543600000|2022-09-07 09:40:00|14414.9|14413.8|14412.8|14412.1|14415.9|14414.9|14410.8|14409.9|578
1662543900000|2022-09-07 09:45:00|14413.2|14412.2|14413.4|14412.4|14416.4|14415.5|14411.6|14410.7|571
1662544200000|2022-09-07 09:50:00|14413.3|14412.3|14415|14414|14415.2|14414.2|14412.9|14411.9|462
1662544500000|2022-09-07 09:55:00|14415.1|14414.1|14412|14411|14416.3|14415.5|14410.4|14409.5|522
1662544800000|2022-09-07 10:00:00|14412.1|14411.1|14421.2|14420.2|14421.3|14420.3|14410.6|14409.6|616
1662545100000|2022-09-07 10:05:00|14421.3|14420.3|14423.7|14422.7|14428|14427|14421.3|14420.3|715
1662545400000|2022-09-07 10:10:00|14423.6|14422.6|14428.7|14427.7|14432.5|14431.5|14422.6|14421.6|705
1662545700000|2022-09-07 10:15:00|14429|14428|14433.6|14432.6|14433.9|14432.9|14425.9|14425.2|595
1662546000000|2022-09-07 10:20:00|14433.5|14432.5|14435.9|14434.9|14443.2|14442.2|14430.9|14429.9|806
1662546300000|2022-09-07 10:25:00|14436.1|14435.2|14443.3|14442.3|14445.9|14444.9|14436.1|14435.1|703
1662546600000|2022-09-07 10:30:00|14443.2|14442.2|14452.5|14451.5|14454.8|14453.8|14442.3|14441.3|670
1662546900000|2022-09-07 10:35:00|14452.7|14451.7|14459.7|14458.7|14460.5|14459.5|14451.8|14450.8|703
1662547200000|2022-09-07 10:40:00|14459.8|14458.8|14451.6|14450.6|14460.6|14459.7|14449.2|14448.1|619
1662547500000|2022-09-07 10:45:00|14451.5|14450.5|14460|14459|14460.8|14459.8|14448.8|14447.8|695
1662547800000|2022-09-07 10:50:00|14459.9|14458.9|14453.6|14452.6|14460.1|14459.1|14451.5|14450.5|650
1662548100000|2022-09-07 10:55:00|14453.7|14452.7|14470.6|14469.6|14474.9|14471.5|14451.8|14450.8|778
1662548400000|2022-09-07 11:00:00|14470.9|14469.9|14479.3|14478.3|14480.7|14479.7|14467|14466|793
1662548700000|2022-09-07 11:05:00|14479.2|14478.2|14472.2|14471.2|14479.2|14478.2|14468.8|14467.6|787
1662549000000|2022-09-07 11:10:00|14472.1|14471.1|14472|14471|14478.5|14477.5|14468.8|14467.8|695
1662549300000|2022-09-07 11:15:00|14471.9|14471.2|14473.5|14472.5|14475.5|14474.6|14468.7|14467.7|670
1662549600000|2022-09-07 11:20:00|14473.6|14472.6|14477.3|14476.6|14482.8|14481.8|14473.6|14472.6|662
1662549900000|2022-09-07 11:25:00|14477.4|14476.7|14476.7|14476|14480.2|14479.2|14472.4|14471.4|708
1662550200000|2022-09-07 11:30:00|14476.8|14475.8|14491.4|14490.4|14495.4|14494.4|14475.3|14474.3|703
1662550500000|2022-09-07 11:35:00|14491.5|14490.5|14493|14492.3|14499.6|14498.7|14491.1|14490.1|825
1662550800000|2022-09-07 11:40:00|14492.9|14492.2|14483.3|14482.3|14495.4|14494.4|14481.5|14480.5|811
1662551100000|2022-09-07 11:45:00|14483.2|14482.2|14494.6|14493.6|14495.7|14494.9|14483|14482|773
1662551400000|2022-09-07 11:50:00|14494.5|14493.5|14491.2|14490.2|14496.8|14495.8|14489.3|14488.3|670
1662551700000|2022-09-07 11:55:00|14491.4|14490.4|14497.3|14496.3|14498.5|14497.8|14489.6|14488.6|679
1662552000000|2022-09-07 12:00:00|14496.6|14495.6|14493.9|14492.9|14496.6|14495.6|14492|14491|802
1662552300000|2022-09-07 12:05:00|14493.8|14492.8|14493.1|14492.1|14495.5|14494.5|14489.6|14488.6|760
1662552600000|2022-09-07 12:10:00|14492.8|14491.8|14487.6|14486.6|14495.3|14494.3|14484.5|14483.5|768
1662552900000|2022-09-07 12:15:00|14487.7|14486.7|14482.6|14481.6|14490.2|14489.2|14478.5|14477.5|802
1662553200000|2022-09-07 12:20:00|14482.5|14481.5|14475.5|14474.5|14484.6|14483.6|14473.4|14472.4|858
1662553500000|2022-09-07 12:25:00|14475.8|14474.8|14471.2|14469.1|14477.1|14476.1|14469.9|14469|698
1662553800000|2022-09-07 12:30:00|14471.3|14468.9|14477.6|14476.6|14481.1|14480.1|14459.1|14457.2|977
1662554100000|2022-09-07 12:35:00|14477.4|14476.4|14478.3|14477.3|14481|14480|14474.6|14473.9|624
1662554400000|2022-09-07 12:40:00|14478.2|14477.2|14491.1|14490.1|14491.8|14491.1|14478|14477.2|728
1662554700000|2022-09-07 12:45:00|14491.4|14489.9|14491|14490|14495.7|14495|14488.9|14488.2|737
1662555000000|2022-09-07 12:50:00|14491.1|14490.1|14487.4|14486.4|14492.1|14491.1|14486.6|14485.6|762
1662555300000|2022-09-07 12:55:00|14487.3|14486.6|14482.5|14481.5|14488.2|14487.3|14482.1|14481.1|684
1662555600000|2022-09-07 13:00:00|14482.9|14482.2|14490.7|14489.7|14495.8|14494.8|14482|14481.3|786
1662555900000|2022-09-07 13:05:00|14490.6|14489.6|14491.4|14490.4|14494.6|14493.9|14488.2|14487.4|743
1662556200000|2022-09-07 13:10:00|14491.6|14490.6|14485.8|14485.1|14494.5|14493.4|14485.5|14484.6|744
1662556500000|2022-09-07 13:15:00|14486.1|14485.2|14482.5|14481.5|14487.3|14486.4|14482|14481.3|688
1662556800000|2022-09-07 13:20:00|14482.4|14481.4|14475.5|14474.5|14482.9|14482.1|14469.7|14468.7|780
1662557100000|2022-09-07 13:25:00|14475.7|14474.7|14478.7|14477.7|14480.3|14479.3|14474.9|14473.9|629
1662557400000|2022-09-07 13:30:00|14479.3|14478.3|14476.4|14475.4|14483.3|14482.3|14471|14470|827
1662557700000|2022-09-07 13:35:00|14476.2|14475.2|14467.5|14466.5|14476.8|14475.9|14466.1|14464.9|785
1662558000000|2022-09-07 13:40:00|14467.4|14466.4|14479.8|14478.8|14480.4|14479.6|14466.4|14465.2|701
1662558300000|2022-09-07 13:45:00|14479.7|14478.7|14473|14472|14480.6|14479.7|14472|14471|651
1662558600000|2022-09-07 13:50:00|14473.1|14472.1|14478.9|14477.9|14479.2|14478.2|14469.2|14468.4|740
1662558900000|2022-09-07 13:55:00|14478.8|14477.8|14487.1|14486.1|14487.5|14486.3|14478.4|14477.4|511
1662559200000|2022-09-07 14:00:00|14487.4|14485.9|14477.5|14476.5|14488.8|14487.8|14476.1|14475.1|819
1662559500000|2022-09-07 14:05:00|14477.2|14476.2|14473.8|14472.8|14478.2|14477.2|14470.5|14469.6|753
1662559800000|2022-09-07 14:10:00|14474.2|14473.2|14482.8|14481.8|14483.6|14482.6|14472.3|14471.5|778
1662560100000|2022-09-07 14:15:00|14482.9|14481.9|14480.9|14479.9|14484.3|14483.6|14480.6|14479.7|719
1662560400000|2022-09-07 14:20:00|14481.1|14480.1|14471.5|14470.8|14481.1|14480.4|14470.8|14470.1|773
1662560700000|2022-09-07 14:25:00|14471.6|14470.9|14459.7|14458.7|14473.8|14472.9|14456.4|14455|668
1662561000000|2022-09-07 14:30:00|14459.2|14458.2|14428.1|14427.1|14459.3|14458.3|14426.3|14425.3|1044
1662561300000|2022-09-07 14:35:00|14428.2|14427.2|14434.7|14433.7|14436.1|14435.1|14422.7|14421.3|897
1662561600000|2022-09-07 14:40:00|14434.6|14433.6|14434.1|14433.1|14441.5|14440.5|14428.5|14427.6|746
1662561900000|2022-09-07 14:45:00|14434|14433|14437.8|14436.8|14441.5|14440.5|14430.2|14429.3|792
1662562200000|2022-09-07 14:50:00|14437.3|14436.6|14438.1|14437.1|14446.8|14445.3|14433.9|14432.9|809
1662562500000|2022-09-07 14:55:00|14438|14437|14450.3|14449.3|14452.3|14451.6|14438|14437|902
1662562800000|2022-09-07 15:00:00|14450.1|14449.1|14448.2|14447.2|14451.9|14450.9|14446.4|14445.4|804
1662563100000|2022-09-07 15:05:00|14448.1|14447.1|14454.9|14453.9|14457.7|14456.7|14448.1|14447|769
1662563400000|2022-09-07 15:10:00|14454.7|14454|14443.7|14443|14456.9|14455.9|14442.6|14441.6|725
1662563700000|2022-09-07 15:15:00|14443.8|14442.8|14449|14448|14449.8|14448.8|14442.3|14441.5|746
1662564000000|2022-09-07 15:20:00|14448.9|14447.9|14445.9|14444.9|14449.5|14448.4|14445.3|14444.4|636
1662564300000|2022-09-07 15:25:00|14445.8|14444.8|14445.6|14444.6|14447.6|14446.5|14445.1|14444.1|394
1662564600000|2022-09-07 15:30:00|14445.5|14444.5|14446|14445|14452.9|14451.9|14445.1|14444.2|628
1662564900000|2022-09-07 15:35:00|14446.1|14445.1|14441.3|14440.3|14447|14446|14440.2|14439.5|601
1662565200000|2022-09-07 15:40:00|14441.5|14440.5|14445.6|14444.6|14448.9|14447.9|14441.4|14440.5|575
1662565500000|2022-09-07 15:45:00|14445.3|14444.3|14441.9|14440.9|14445.4|14444.4|14440|14439.1|581
1662565800000|2022-09-07 15:50:00|14441.5|14440.8|14436.7|14436|14442|14441|14431.6|14430.4|564
1662566100000|2022-09-07 15:55:00|14436.8|14435.8|14439.2|14438.2|14439.5|14438.5|14435.3|14434.5|482
1662566400000|2022-09-07 16:00:00|14439.3|14438.3|14439.5|14438.8|14445.3|14444.3|14438.7|14437.8|491
1662566700000|2022-09-07 16:05:00|14439.4|14438.5|14435.9|14434.9|14440|14439.2|14435.1|14434.4|491
1662567000000|2022-09-07 16:10:00|14436|14435|14435.8|14434.8|14437.5|14436.8|14435.3|14434.5|414
1662567300000|2022-09-07 16:15:00|14435.9|14434.9|14432.6|14431.6|14437.9|14436.9|14432.5|14431.5|569
1662567600000|2022-09-07 16:20:00|14432.7|14431.7|14433.8|14432.8|14434.7|14433.9|14430.2|14429.2|533
1662567900000|2022-09-07 16:25:00|14433.7|14432.7|14430.4|14429.7|14436.3|14435.5|14430.2|14429.5|464
1662568200000|2022-09-07 16:30:00|14430|14429.3|14431.6|14430.6|14431.8|14430.8|14425.9|14425.1|444
1662568500000|2022-09-07 16:35:00|14431.7|14430.7|14434.9|14433.9|14435.7|14434.9|14429.9|14428.9|457
1662568800000|2022-09-07 16:40:00|14434.8|14433.8|14418.4|14417.7|14439.2|14437.9|14416.1|14414.5|879
1662569100000|2022-09-07 16:45:00|14418.3|14417.6|14430.9|14429.9|14431.1|14430.1|14418.1|14417.2|519
1662569400000|2022-09-07 16:50:00|14431|14430|14432.9|14431.4|14439.3|14438.6|14430.4|14429.7|578
1662569700000|2022-09-07 16:55:00|14432.6|14431.6|14430.7|14429.7|14436.2|14434.9|14430.4|14429.4|466
1662570000000|2022-09-07 17:00:00|14430.6|14429.6|14422.4|14420.8|14432.6|14431.5|14421.9|14420.7|608
1662570300000|2022-09-07 17:05:00|14422.2|14421.2|14417.2|14416.5|14423|14421.8|14416.1|14414.9|637
1662570600000|2022-09-07 17:10:00|14417.4|14416.4|14410.6|14409.6|14417.4|14416.4|14409.9|14408.9|559
1662570900000|2022-09-07 17:15:00|14410.5|14409.5|14407.8|14406.8|14411|14410|14402.6|14401.9|579
1662571200000|2022-09-07 17:20:00|14408.2|14407.2|14395.4|14394.4|14408.8|14407.8|14391.9|14390.8|781
1662571500000|2022-09-07 17:25:00|14395.5|14394.5|14401.3|14400.3|14401.9|14400.6|14395.4|14394.2|601
1662571800000|2022-09-07 17:30:00|14401.5|14400.5|14403.6|14402.6|14408.7|14407.8|14401.5|14400.5|498
1662572100000|2022-09-07 17:35:00|14404.1|14403.4|14399.8|14398.8|14404.2|14403.4|14398.5|14397.5|488
1662572400000|2022-09-07 17:40:00|14400|14399|14392.3|14391.3|14400.6|14399.5|14392.3|14391.3|560
1662572700000|2022-09-07 17:45:00|14392.7|14391.7|14387.1|14386.1|14392.7|14391.7|14384.3|14383.3|606
1662573000000|2022-09-07 17:50:00|14387.2|14386.2|14392.2|14391.2|14393.5|14392.5|14387.2|14386.2|435
1662573300000|2022-09-07 17:55:00|14392.1|14391.1|14394.3|14393.3|14400|14399.2|14391.1|14390.1|436
1662573600000|2022-09-07 18:00:00|14394.6|14393.1|14401.4|14400.4|14401.4|14400.5|14393.2|14392.4|552
1662573900000|2022-09-07 18:05:00|14401|14400.3|14403.4|14402.4|14405.8|14404.8|14400.2|14399.4|481
1662574200000|2022-09-07 18:10:00|14403.5|14402.5|14400.3|14399.6|14406.9|14406.2|14397.8|14396.8|553
1662574500000|2022-09-07 18:15:00|14400.5|14399.5|14400.1|14399.4|14403.7|14402.8|14400.1|14399.2|404
1662574800000|2022-09-07 18:20:00|14400|14399.3|14403.7|14402.7|14403.9|14403|14398.7|14398|425
1662575100000|2022-09-07 18:25:00|14403.8|14402.8|14402.7|14401.7|14404|14403.2|14400.9|14399.9|338
1662575400000|2022-09-07 18:30:00|14402.9|14401.9|14402.4|14401.7|14402.9|14402.2|14397.8|14397|380
1662575700000|2022-09-07 18:35:00|14402.5|14401.8|14404.8|14403.8|14407.3|14406.6|14402.4|14401.7|468
1662576000000|2022-09-07 18:40:00|14404.7|14403.7|14409.9|14408.9|14410.2|14409.2|14404.3|14403.3|401
1662576300000|2022-09-07 18:45:00|14409.8|14408.8|14414.1|14413.1|14415.1|14414.2|14409.6|14408.7|490
1662576600000|2022-09-07 18:50:00|14414.5|14413.5|14413.8|14412.8|14415.2|14414.3|14411.9|14410.9|502
1662576900000|2022-09-07 18:55:00|14413.7|14413|14414.2|14413.2|14415.2|14414.5|14411.7|14410.8|408
1662577200000|2022-09-07 19:00:00|14413.9|14413.3|14409.6|14408.9|14414.8|14414|14408.6|14407.7|363
1662577500000|2022-09-07 19:05:00|14409.7|14408.7|14411.4|14410.7|14411.4|14410.7|14408.4|14407.5|307
1662577800000|2022-09-07 19:10:00|14411.7|14411|14406.9|14406.2|14412.3|14411.3|14405.8|14405.1|445
1662578100000|2022-09-07 19:15:00|14407|14406|14402.5|14401.8|14407.5|14406.6|14402.5|14401.5|484
1662578400000|2022-09-07 19:20:00|14402.7|14401.7|14398.9|14397.9|14403.8|14402.7|14398.2|14397.4|411
1662578700000|2022-09-07 19:25:00|14399|14398|14395|14394.3|14400.3|14399.4|14395|14394.1|369
1662579000000|2022-09-07 19:30:00|14394.9|14394.2|14381.7|14380.7|14395.2|14394.2|14381.7|14380.7|473
1662579300000|2022-09-07 19:35:00|14381.9|14380.9|14385.2|14384.2|14386.3|14385.4|14381.7|14380.8|416
1662579600000|2022-09-07 19:40:00|14385.1|14384.1|14385.3|14384.3|14386.5|14385.6|14384.9|14384|288
1662579900000|2022-09-07 19:45:00|14385.4|14384.4|14380.9|14379.9|14386.3|14385.3|14380.6|14379.7|357
1662580200000|2022-09-07 19:50:00|14381|14380|14377.8|14376.8|14383.2|14382.2|14376.9|14375.9|465
1662580500000|2022-09-07 19:55:00|14377.7|14376.7|14372.5|14371.5|14378.8|14377.5|14367.9|14366.9|501
1662580800000|2022-09-07 20:00:00|14372.6|14371.6|14381.7|14380.2|14382.4|14381.4|14372.5|14371.5|421
1662581100000|2022-09-07 20:05:00|14381.4|14380.4|14378.3|14377.3|14381.6|14380.5|14377.9|14377|345
1662581400000|2022-09-07 20:10:00|14378.2|14377.2|14379.9|14378.9|14381.8|14380.8|14378.1|14376.9|326
1662581700000|2022-09-07 20:15:00|14379.8|14378.8|14383.4|14382.4|14385.8|14385|14379.8|14378.8|354
1662582000000|2022-09-07 20:20:00|14383.2|14382.2|14380.9|14379.9|14384|14382.7|14379.5|14378.6|279
1662582300000|2022-09-07 20:25:00|14381|14380|14381.8|14380.8|14384|14383|14380.5|14379.5|374
1662582600000|2022-09-07 20:30:00|14382|14380.5|14378.5|14377.5|14382|14380.8|14378.5|14377.3|259
1662582900000|2022-09-07 20:35:00|14378.6|14377.6|14377.1|14376.1|14378.8|14377.6|14377.1|14375.6|276
1662583200000|2022-09-07 20:40:00|14377.4|14375.8|14376.7|14375.7|14378.5|14377.3|14375.9|14374.9|151
1662583500000|2022-09-07 20:45:00|14376.6|14375.6|14377.5|14375.7|14378|14376.4|14376.2|14374.6|525
1662583800000|2022-09-07 20:50:00|14377.6|14375.6|14377.3|14375.5|14377.8|14376.3|14375.9|14374.4|477
1662584100000|2022-09-07 20:55:00|14377.4|14375.4|14376.8|14372.4|14380|14376.1|14376.3|14370.5|508
1662584400000|2022-09-07 21:00:00|14376.9|14371.8|14383.7|14377.7|14383.7|14377.7|14376.9|14371.2|58
1662584700000|2022-09-07 21:05:00|14383.8|14377.8|14380|14374|14383.8|14377.8|14378.2|14372.2|514
1662585000000|2022-09-07 21:10:00|14379.3|14373.3|14383.3|14377.3|14383.6|14377.6|14377.2|14371.2|814
1662585300000|2022-09-07 21:15:00|14382.3|14376.3|14382.2|14376.2|14384.5|14378.5|14376.9|14370.9|336
1662585600000|2022-09-07 21:20:00|14382|14376|14376|14372|14383.4|14377.4|14374.5|14368.5|616
1662585900000|2022-09-07 21:25:00|14376.3|14371.7|14375.4|14370.5|14377.2|14372.2|14374.7|14369.2|185
1662586200000|2022-09-07 21:30:00|14375.5|14370.6|14375.8|14372|14376.9|14372.2|14374.6|14369|167
1662586500000|2022-09-07 21:35:00|14375.9|14371.9|14375.7|14371.8|14376|14372.4|14375.3|14370.7|156
1662586800000|2022-09-07 21:40:00|14375.8|14372|14378.5|14372.5|14378.5|14373.6|14374.7|14369.5|529
1662587100000|2022-09-07 21:45:00|14378.4|14372.9|14376.3|14372|14378.4|14374.8|14375.9|14370.6|199
1662587400000|2022-09-07 21:50:00|14376.4|14372.1|14376.3|14373|14378.2|14373.3|14376|14371.2|155
1662587700000|2022-09-07 21:55:00|14376.2|14372.9|14376.4|14371.6|14377.6|14373.4|14375.5|14370.4|705
1662588000000|2022-09-07 22:00:00|14376.3|14372|14374.1|14372.4|14376.8|14374.9|14373.9|14370.5|972
1662588300000|2022-09-07 22:05:00|14374.5|14372.1|14377.4|14375.5|14378.5|14376.4|14374.3|14372.1|577
1662588600000|2022-09-07 22:10:00|14377.1|14375.4|14380.6|14378.4|14382.9|14380.2|14377.1|14375.4|442
1662588900000|2022-09-07 22:15:00|14381|14377.9|14384.5|14383.5|14384.6|14383.6|14380.8|14377.9|650
1662589200000|2022-09-07 22:20:00|14384.9|14383|14390.4|14388.1|14391.8|14389.9|14383.9|14382.5|792
1662589500000|2022-09-07 22:25:00|14390.1|14388.2|14401.5|14399.2|14401.5|14399.3|14389.8|14387.9|907
1662589800000|2022-09-07 22:30:00|14401.3|14399.4|14400|14398.4|14401.4|14399.6|14398.4|14396.7|740
1662590100000|2022-09-07 22:35:00|14399.7|14398.5|14399.7|14397.9|14400.4|14398.9|14397.4|14395.8|437
1662590400000|2022-09-07 22:40:00|14399.6|14398|14408.2|14406.6|14408.7|14407.1|14398.4|14395.8|531
1662590700000|2022-09-07 22:45:00|14408.1|14406.5|14413.4|14411.9|14414.4|14412.3|14407.5|14406.1|785
1662591000000|2022-09-07 22:50:00|14413.6|14411.8|14407.4|14406.4|14413.6|14412.1|14405.8|14403.9|671
1662591300000|2022-09-07 22:55:00|14408.1|14406.3|14404.4|14402.1|14409.3|14407.8|14403.2|14401.1|518
1662591600000|2022-09-07 23:00:00|14404.5|14402|14403.8|14402.2|14405.4|14403.7|14401.5|14399.6|649
1662591900000|2022-09-07 23:05:00|14404.1|14402.5|14412.3|14410.6|14413.2|14411.4|14404.1|14402.5|692
1662592200000|2022-09-07 23:10:00|14412.4|14410.7|14420|14418.2|14421.4|14419.4|14412.3|14410.7|908
1662592500000|2022-09-07 23:15:00|14420.1|14418.1|14422.9|14421.3|14422.9|14421.4|14413.8|14412.7|628
1662592800000|2022-09-07 23:20:00|14423|14421.4|14425.2|14424.2|14426.8|14425.5|14419.4|14418.3|635
1662593100000|2022-09-07 23:25:00|14425.8|14423.9|14428.9|14427.9|14432.2|14430.7|14425.1|14423.9|693
1662593400000|2022-09-07 23:30:00|14429.3|14428.3|14427.9|14426.9|14430.1|14428.8|14424.6|14423.6|544
1662593700000|2022-09-07 23:35:00|14427.8|14426.8|14422.2|14421.2|14428.8|14427.4|14422|14420.7|400
1662594000000|2022-09-07 23:40:00|14422.1|14421.1|14420.2|14419.2|14422.7|14421.7|14418.9|14417.9|346
1662594300000|2022-09-07 23:45:00|14419.6|14418.6|14421.4|14420.1|14421.4|14420.1|14417.8|14416.8|592
1662594600000|2022-09-07 23:50:00|14420.4|14419.2|14421.3|14420.3|14424.8|14423.7|14418.7|14417.4|744
1662594900000|2022-09-07 23:55:00|14421.2|14420.2|14409.9|14408.9|14421.3|14420.3|14409.7|14408.7|426
1662595200000|2022-09-08 00:00:00|14410|14409|14413.2|14412.2|14413.4|14412.4|14399.5|14398.5|713
1662595500000|2022-09-08 00:05:00|14413|14412|14414.6|14413.6|14419.4|14418.4|14411.3|14410.1|683
1662595800000|2022-09-08 00:10:00|14414.9|14413.9|14423.4|14422.4|14426.6|14424.9|14411.1|14410.1|617
1662596100000|2022-09-08 00:15:00|14423.3|14422.3|14419.9|14418.9|14425.6|14424.6|14419.8|14418.6|629
1662596400000|2022-09-08 00:20:00|14420.1|14418.5|14427.4|14426.4|14429|14427.7|14417.4|14416.1|712
1662596700000|2022-09-08 00:25:00|14427.3|14426.3|14433.5|14432.5|14433.7|14432.7|14423.7|14422.7|510
1662597000000|2022-09-08 00:30:00|14432|14431|14437.9|14436.9|14439.8|14438.3|14429.5|14428.3|783
1662597300000|2022-09-08 00:35:00|14438.2|14437.2|14444.8|14443.8|14448.1|14446.5|14434.4|14433.3|808
1662597600000|2022-09-08 00:40:00|14445.1|14443.6|14442.1|14441.1|14445.1|14443.9|14436.8|14435.7|510
1662597900000|2022-09-08 00:45:00|14442|14441|14452|14451|14456.5|14455.5|14442|14441|637
1662598200000|2022-09-08 00:50:00|14452.1|14451.1|14441.8|14440.8|14452.3|14451.2|14440.5|14439.4|775
1662598500000|2022-09-08 00:55:00|14441|14440|14434|14433|14445|14444|14432.5|14431.4|774
1662598800000|2022-09-08 01:00:00|14434.3|14432.8|14416|14415|14434.3|14432.8|14415|14414|783
1662599100000|2022-09-08 01:05:00|14415.8|14414.8|14424.4|14422.9|14424.7|14423.3|14412.8|14411.5|929
1662599400000|2022-09-08 01:10:00|14424.5|14423.1|14426.2|14425.2|14428.6|14427.3|14419.9|14418.9|600
1662599700000|2022-09-08 01:15:00|14426|14425|14402.1|14401.1|14428|14426.7|14396.6|14395.1|981
1662600000000|2022-09-08 01:20:00|14402.2|14401.2|14402.8|14401.8|14406.5|14405.5|14393.4|14392.4|737
1662600300000|2022-09-08 01:25:00|14403|14402|14400.1|14399.1|14407.8|14406.9|14400.1|14398.9|576
1662600600000|2022-09-08 01:30:00|14400.2|14399.2|14412|14411|14412.2|14411.2|14400.2|14398.9|671
1662600900000|2022-09-08 01:35:00|14411.9|14410.9|14407.4|14406.4|14413.3|14412.2|14405.4|14404.5|544
1662601200000|2022-09-08 01:40:00|14406.4|14405.7|14404.9|14403.9|14409.6|14408.6|14400.3|14399.3|655
1662601500000|2022-09-08 01:45:00|14405|14404|14406.9|14405.9|14408.2|14407.2|14396.4|14395.4|648
1662601800000|2022-09-08 01:50:00|14406.8|14405.8|14412|14411|14416.3|14415.1|14406.8|14405.8|458
1662602100000|2022-09-08 01:55:00|14412.1|14411.1|14415.5|14414.5|14417.4|14416.1|14410.8|14409.8|450
1662602400000|2022-09-08 02:00:00|14415.4|14414.4|14416.4|14415.4|14417.3|14416.6|14413.3|14412.5|457
1662602700000|2022-09-08 02:05:00|14417|14416|14413.8|14412.8|14421.7|14420.5|14413.6|14412.6|484
1662603000000|2022-09-08 02:10:00|14413.9|14412.9|14415|14414|14415.4|14414.1|14407.2|14406.2|578
1662603300000|2022-09-08 02:15:00|14414.6|14413.6|14411.8|14410.8|14417|14415.8|14411.5|14410.5|592
1662603600000|2022-09-08 02:20:00|14411.7|14410.7|14411.3|14410.3|14414.3|14413.3|14408.6|14407.6|446
1662603900000|2022-09-08 02:25:00|14412|14411|14409.2|14408.2|14415.5|14414.4|14408.9|14407.8|424
1662604200000|2022-09-08 02:30:00|14409.3|14408.3|14414.9|14413.9|14415.4|14414.4|14408.5|14407.5|488
1662604500000|2022-09-08 02:35:00|14415|14414|14423.5|14422.5|14425.9|14424.9|14414.8|14413.8|498
1662604800000|2022-09-08 02:40:00|14423.3|14422.3|14418.3|14417.3|14424.8|14423.5|14416.9|14415.8|506
1662605100000|2022-09-08 02:45:00|14418.2|14417.2|14419.5|14418.5|14424.6|14423.5|14418.2|14417.2|437
1662605400000|2022-09-08 02:50:00|14419.6|14418.6|14419.7|14419|14421.8|14420.8|14417.1|14416|416
1662605700000|2022-09-08 02:55:00|14419.6|14418.9|14421.2|14420.2|14421.5|14420.4|14416.9|14415.9|424
1662606000000|2022-09-08 03:00:00|14421.5|14420.5|14418.9|14417.9|14422.1|14421.3|14417.4|14416.5|475
1662606300000|2022-09-08 03:05:00|14418.8|14417.8|14410.9|14409.7|14431.9|14430.9|14408.8|14407.7|982
1662606600000|2022-09-08 03:10:00|14410.8|14409.8|14406.7|14405.7|14411.3|14410.1|14399.9|14398.2|942
1662606900000|2022-09-08 03:15:00|14406.6|14405.6|14408.4|14407.4|14412.2|14411.2|14405.7|14404.5|561
1662607200000|2022-09-08 03:20:00|14408.5|14407.5|14407.8|14406.8|14408.9|14407.9|14403.5|14402.3|581
1662607500000|2022-09-08 03:25:00|14407.7|14406.7|14406.3|14405.3|14409.8|14408.8|14403.8|14402.8|504
1662607800000|2022-09-08 03:30:00|14406.4|14405.4|14403.4|14402.4|14409|14407.9|14400.1|14398.9|618
1662608100000|2022-09-08 03:35:00|14403.3|14402.3|14406.9|14405.9|14408.4|14407.4|14403|14402.2|546
1662608400000|2022-09-08 03:40:00|14407|14406|14408.8|14407.8|14413.1|14412.1|14406.4|14405.4|593
1662608700000|2022-09-08 03:45:00|14409|14408|14408.9|14407.9|14409.2|14408.3|14406.2|14405.5|515
1662609000000|2022-09-08 03:50:00|14409|14408|14403.8|14403.1|14412.3|14411|14403.7|14403|450
1662609300000|2022-09-08 03:55:00|14403.9|14402.9|14401.1|14400.1|14404.2|14403.2|14396.7|14395.7|510
1662609600000|2022-09-08 04:00:00|14401|14400|14380.1|14378.6|14401.2|14400.3|14379|14378|644
1662609900000|2022-09-08 04:05:00|14379.9|14378.9|14382.1|14381.1|14384.7|14383.9|14379.6|14378.3|592
1662610200000|2022-09-08 04:10:00|14382|14381|14390.3|14389.3|14391.7|14390.7|14381|14380|666
1662610500000|2022-09-08 04:15:00|14390.2|14389.2|14384|14383|14391.8|14390.8|14378.7|14377.8|615
1662610800000|2022-09-08 04:20:00|14384.2|14382.7|14381.1|14380.1|14385.2|14384|14370.3|14369.3|710
1662611100000|2022-09-08 04:25:00|14381.3|14380.3|14384.9|14383.9|14390.3|14389.3|14379.9|14378.9|496
1662611400000|2022-09-08 04:30:00|14385|14384|14394.5|14393.5|14395.2|14394|14384.8|14383.5|413
1662611700000|2022-09-08 04:35:00|14395|14394|14394.5|14393.5|14396.2|14395.2|14392.2|14391.2|382
1662612000000|2022-09-08 04:40:00|14394.4|14393.7|14394.2|14393.2|14398.5|14397.6|14393.4|14392.4|510
1662612300000|2022-09-08 04:45:00|14394.1|14393.1|14397.5|14396.5|14397.6|14396.6|14392.4|14391.4|441
1662612600000|2022-09-08 04:50:00|14397.4|14396.4|14398.5|14397.5|14405.4|14404.4|14397.3|14396.3|412
1662612900000|2022-09-08 04:55:00|14398.4|14397.4|14401.4|14400.4|14402.7|14401.7|14398|14397|434
1662613200000|2022-09-08 05:00:00|14400.8|14399.8|14399.8|14398.8|14403.6|14402.6|14399.3|14398.3|454
1662613500000|2022-09-08 05:05:00|14399.5|14398.5|14402.3|14401.3|14404.8|14403.8|14398.2|14397.2|399
1662613800000|2022-09-08 05:10:00|14402.4|14401.4|14394.8|14393.8|14404.3|14403.3|14394.6|14393.7|483
1662614100000|2022-09-08 05:15:00|14394.9|14393.9|14398.8|14397.8|14399.4|14398.6|14392.2|14391.2|515
1662614400000|2022-09-08 05:20:00|14398.9|14397.9|14396.9|14395.9|14398.9|14397.9|14393.4|14392.5|445
1662614700000|2022-09-08 05:25:00|14396.8|14395.8|14401.4|14400.4|14401.5|14400.5|14394.6|14393.4|472
1662615000000|2022-09-08 05:30:00|14401.5|14400.5|14407.2|14406.2|14409.9|14408.9|14398.8|14397.6|613
1662615300000|2022-09-08 05:35:00|14407.1|14406.1|14408.1|14407.1|14412.4|14411.4|14406.7|14405.7|459
1662615600000|2022-09-08 05:40:00|14408.2|14407.2|14404|14403|14408.2|14407.2|14403.9|14402.9|491
1662615900000|2022-09-08 05:45:00|14404.1|14403.1|14369.4|14368.4|14405.2|14404.2|14355|14353|1069
1662616200000|2022-09-08 05:50:00|14369.8|14368.2|14376.2|14374.5|14376.4|14375.2|14365.5|14364.3|1043
1662616500000|2022-09-08 05:55:00|14375.9|14374.6|14376.6|14374.9|14379.8|14378.5|14373.4|14372.4|690
1662616800000|2022-09-08 06:00:00|14377.2|14376.2|14366.4|14365.4|14382.1|14380.6|14365.4|14364.2|761
1662617100000|2022-09-08 06:05:00|14366.7|14365.2|14371.2|14370.2|14372.9|14371.9|14361.9|14360.9|839
1662617400000|2022-09-08 06:10:00|14371.3|14370.3|14360.8|14359.8|14372.9|14371.9|14360.1|14359.1|694
1662617700000|2022-09-08 06:15:00|14361.1|14359.6|14356.2|14355.2|14364.1|14362.8|14346.8|14345.2|857
1662618000000|2022-09-08 06:20:00|14356|14355.3|14362|14361|14363.3|14362.3|14354.4|14353.1|586
1662618300000|2022-09-08 06:25:00|14362.2|14361.2|14355.2|14354.2|14362.3|14361.3|14352|14351|571
1662618600000|2022-09-08 06:30:00|14355.1|14354.1|14364.5|14363.5|14366.7|14365.1|14351.7|14350.7|710
1662618900000|2022-09-08 06:35:00|14364.7|14363.7|14370.8|14369.8|14371.3|14370.3|14363.8|14362.8|639
1662619200000|2022-09-08 06:40:00|14370.7|14369.7|14371.8|14370.8|14374.9|14373.9|14368.2|14367.2|577
1662619500000|2022-09-08 06:45:00|14371.6|14370.6|14368.4|14367.4|14373.6|14372.6|14363.3|14362.3|578
1662619800000|2022-09-08 06:50:00|14368.3|14367.3|14374.1|14373.1|14379.5|14378.5|14367.7|14366.7|557
1662620100000|2022-09-08 06:55:00|14374.2|14373.2|14367.1|14366.1|14375.3|14374.4|14367|14365.7|537
1662620400000|2022-09-08 07:00:00|14366.4|14365.4|14368.4|14367.4|14375.4|14374.4|14362.2|14361|711
1662620700000|2022-09-08 07:05:00|14368.5|14367.5|14369.6|14368.6|14375.8|14374.8|14367.4|14366.4|693
1662621000000|2022-09-08 07:10:00|14369.7|14368.7|14378.8|14377.8|14379.3|14378.6|14369.7|14368.7|645
1662621300000|2022-09-08 07:15:00|14378.7|14377.7|14382.6|14381.6|14385.4|14384.4|14377.8|14376.8|737
1662621600000|2022-09-08 07:20:00|14382.7|14381.7|14384.5|14383.5|14385.5|14384.7|14379.7|14378.8|689
1662621900000|2022-09-08 07:25:00|14384.3|14383.3|14383.8|14382.8|14385.6|14384.7|14380.9|14379.9|642
1662622200000|2022-09-08 07:30:00|14383.9|14382.9|14383|14382|14385.4|14384.7|14373.8|14372.8|764
1662622500000|2022-09-08 07:35:00|14383.1|14382.1|14375.5|14374.5|14393.9|14392.9|14375.4|14374.4|714
1662622800000|2022-09-08 07:40:00|14375.2|14374.2|14374.2|14373.2|14377.5|14376.5|14371.4|14370.4|597
1662623100000|2022-09-08 07:45:00|14374.5|14373.5|14371.8|14370.8|14375.4|14374.4|14367.1|14365.9|674
1662623400000|2022-09-08 07:50:00|14371.7|14370.7|14376.4|14375.4|14378|14377|14364.4|14363.1|750
1662623700000|2022-09-08 07:55:00|14376.3|14375.3|14383.1|14382.1|14383.2|14382.2|14374.5|14373.5|579
1662624000000|2022-09-08 08:00:00|14382.8|14381.8|14382.5|14381.5|14385.6|14384.7|14376.5|14375.2|601
1662624300000|2022-09-08 08:05:00|14382.7|14381.7|14377.7|14376.7|14382.8|14381.8|14377.4|14376.4|448
1662624600000|2022-09-08 08:10:00|14377.9|14376.3|14379.1|14378.1|14380.7|14379.5|14374.4|14373.4|539
1662624900000|2022-09-08 08:15:00|14379|14378|14374.3|14373.3|14380.4|14379.2|14372.7|14371.7|602
1662625200000|2022-09-08 08:20:00|14374.1|14373.1|14372|14370.4|14378.4|14376.4|14344.2|14342.4|1237
1662625500000|2022-09-08 08:25:00|14371.1|14370.1|14400.2|14399.2|14408.4|14406.9|14370|14369|1142
1662625800000|2022-09-08 08:30:00|14400|14399|14390.5|14389.5|14400.1|14399|14385.3|14384.3|901
1662626100000|2022-09-08 08:35:00|14390.9|14389.4|14399|14398|14403.8|14402.5|14388.6|14387.4|810
1662626400000|2022-09-08 08:40:00|14398.9|14397.9|14396.4|14395.4|14410.1|14408.9|14395.3|14394|872
1662626700000|2022-09-08 08:45:00|14396.6|14395.6|14402.4|14401.4|14404.8|14403.8|14394.3|14393.1|682
1662627000000|2022-09-08 08:50:00|14402.5|14401.5|14411.2|14410.2|14415.6|14414.6|14399.8|14398.8|653
1662627300000|2022-09-08 08:55:00|14410.9|14409.9|14404.7|14403.7|14413.9|14412.9|14404.3|14403.3|535
1662627600000|2022-09-08 09:00:00|14405|14404|14409|14408|14414.5|14413.2|14405|14404|717
1662627900000|2022-09-08 09:05:00|14409.1|14408.1|14401.2|14400.2|14412.3|14411.3|14401|14400|663
1662628200000|2022-09-08 09:10:00|14401|14400|14403.7|14403|14404.9|14403.7|14399.2|14398.3|638
1662628500000|2022-09-08 09:15:00|14403.8|14403.1|14403|14402|14404.2|14403.2|14400.3|14399.1|456
1662628800000|2022-09-08 09:20:00|14403.1|14402.1|14408|14407|14409.9|14408.9|14402.4|14401.6|543
1662629100000|2022-09-08 09:25:00|14407.9|14406.9|14406.4|14405.4|14409.3|14408.3|14403.3|14402.2|546
1662629400000|2022-09-08 09:30:00|14406.6|14405.6|14406.6|14405.6|14409.2|14408.2|14404.8|14403.8|518
1662629700000|2022-09-08 09:35:00|14406.7|14405.7|14400.6|14399.6|14407|14406|14399.9|14398.9|529
1662630000000|2022-09-08 09:40:00|14400.5|14399.5|14398.6|14397.6|14402.6|14401.7|14397.7|14396.8|496
1662630300000|2022-09-08 09:45:00|14398.4|14397.4|14392.4|14391.4|14400|14399.2|14389.9|14388.9|457
1662630600000|2022-09-08 09:50:00|14392.5|14391.5|14392|14391|14392.5|14391.5|14388.3|14387.6|460
1662630900000|2022-09-08 09:55:00|14392.1|14391.1|14387.6|14386.9|14392.3|14391.4|14384.8|14383.8|392
1662631200000|2022-09-08 10:00:00|14387.7|14387|14386.8|14386.1|14391.2|14390.4|14386.4|14385.6|434
1662631500000|2022-09-08 10:05:00|14387|14386|14390.4|14389.4|14390.4|14389.7|14383|14382.1|529
1662631800000|2022-09-08 10:10:00|14390.3|14389.3|14390.9|14389.9|14391.9|14390.9|14386.1|14385.2|470
1662632100000|2022-09-08 10:15:00|14390.8|14389.8|14387.3|14386.6|14392.4|14391.5|14387.1|14386.1|468
1662632400000|2022-09-08 10:20:00|14387.4|14386.7|14381.4|14380.4|14389.1|14388.2|14380.8|14380.1|486
1662632700000|2022-09-08 10:25:00|14381.5|14380.5|14380.6|14379.9|14384.4|14383.4|14380.3|14379.4|520
1662633000000|2022-09-08 10:30:00|14380.8|14380.1|14375.8|14374.8|14383.3|14382.3|14375.7|14374.7|478
1662633300000|2022-09-08 10:35:00|14375.7|14374.7|14366.4|14365.4|14376.9|14376.2|14365.2|14364.2|645
1662633600000|2022-09-08 10:40:00|14366.5|14365.5|14370.8|14370.1|14374.5|14373.6|14366.5|14365.5|639
1662633900000|2022-09-08 10:45:00|14371|14370|14375.3|14374.3|14377.9|14376.9|14369.2|14368.1|578
1662634200000|2022-09-08 10:50:00|14375.2|14374.2|14367.3|14366.3|14375.9|14374.9|14367.1|14366.2|461
1662634500000|2022-09-08 10:55:00|14367.2|14366.2|14368.2|14367.5|14369.4|14368.4|14361.1|14359.9|561
1662634800000|2022-09-08 11:00:00|14368.9|14368.2|14367.7|14366.7|14373|14372|14365.4|14364.7|499
1662635100000|2022-09-08 11:05:00|14367.8|14366.8|14367.5|14366.5|14373.7|14372.7|14365|14364.1|468
1662635400000|2022-09-08 11:10:00|14367.7|14366.7|14367|14366.3|14368.8|14367.8|14363.7|14362.7|519
1662635700000|2022-09-08 11:15:00|14367.1|14366.4|14361.6|14360.6|14368.1|14367.2|14361.4|14360.5|421
1662636000000|2022-09-08 11:20:00|14361.7|14360.7|14362.2|14361.2|14364.3|14363.3|14357.1|14356.1|411
1662636300000|2022-09-08 11:25:00|14362.3|14361.3|14356|14355.3|14365.1|14364.3|14354.1|14353.1|603
1662636600000|2022-09-08 11:30:00|14355.9|14355.2|14354.7|14354|14358.4|14357.6|14352|14351|584
1662636900000|2022-09-08 11:35:00|14354.9|14353.9|14339.6|14338.6|14357.2|14356.4|14337.2|14336.2|755
1662637200000|2022-09-08 11:40:00|14339|14338|14341|14340|14345.4|14344.5|14332.4|14331.2|716
1662637500000|2022-09-08 11:45:00|14340.8|14340.1|14339.3|14338.3|14342.9|14341.9|14332.8|14332.1|577
1662637800000|2022-09-08 11:50:00|14339.4|14338.4|14345.3|14344.3|14346|14345|14336.3|14335.3|562
1662638100000|2022-09-08 11:55:00|14345.2|14344.2|14348.6|14347.9|14350.1|14349.1|14343.8|14342.8|544
1662638400000|2022-09-08 12:00:00|14348|14347.3|14350|14349|14351|14350.2|14341.1|14340.3|628
1662638700000|2022-09-08 12:05:00|14350.2|14349.2|14350.7|14349.7|14352.3|14351.3|14345.7|14344.6|552
1662639000000|2022-09-08 12:10:00|14350.4|14349.4|14353.1|14350.1|14360|14357.3|14346.4|14344.7|772
1662639300000|2022-09-08 12:15:00|14352.4|14350.3|14373.5|14371.9|14373.6|14372.2|14341|14338.8|1363
1662639600000|2022-09-08 12:20:00|14374.1|14373.1|14358.8|14357.3|14384.8|14383|14358.1|14356.9|1207
1662639900000|2022-09-08 12:25:00|14358.4|14357.4|14370.6|14367.6|14373.4|14371.9|14357|14356|1042
1662640200000|2022-09-08 12:30:00|14371.4|14367.4|14382.4|14381.4|14390.1|14388.9|14368.6|14367.2|1203
1662640500000|2022-09-08 12:35:00|14381.9|14380.9|14382.8|14381.8|14387.5|14386.5|14376.1|14374.9|990
1662640800000|2022-09-08 12:40:00|14383|14382|14396|14395|14400.4|14398.6|14380.2|14379.2|1045
1662641100000|2022-09-08 12:45:00|14396.1|14395.1|14386.9|14385.9|14400.3|14399.3|14383.9|14382.9|915
1662641400000|2022-09-08 12:50:00|14386.8|14385.8|14389.4|14388.7|14391.9|14390.9|14379.9|14378.9|1018
1662641700000|2022-09-08 12:55:00|14389.5|14388.5|14413.8|14412.8|14417.2|14416.2|14386.7|14385.7|1050
1662642000000|2022-09-08 13:00:00|14414.2|14413.2|14402.6|14401.6|14415.8|14414.8|14394.6|14393.6|1024
1662642300000|2022-09-08 13:05:00|14402.9|14401.2|14408.3|14407.3|14412.7|14411.7|14400.7|14399.2|1084
1662642600000|2022-09-08 13:10:00|14409|14408.3|14435.5|14434.5|14438.5|14437.2|14409|14408.3|1066
1662642900000|2022-09-08 13:15:00|14435.3|14434.3|14431.3|14430.3|14441.7|14440.7|14427.4|14426.1|1088
1662643200000|2022-09-08 13:20:00|14430.9|14429.9|14433.7|14432.7|14444.9|14443.9|14430.9|14429.9|905
1662643500000|2022-09-08 13:25:00|14434|14432.3|14424.6|14423.6|14434|14432.4|14419|14418|887
1662643800000|2022-09-08 13:30:00|14424.8|14423.8|14415.1|14413.4|14428.7|14427.7|14411|14410|994
1662644100000|2022-09-08 13:35:00|14415.2|14413.7|14394.7|14393.1|14419.3|14418.3|14391.4|14390.2|1046
1662644400000|2022-09-08 13:40:00|14394.8|14393.3|14378.8|14377.8|14404.6|14403.1|14378.1|14377|1129
1662644700000|2022-09-08 13:45:00|14378.7|14377.7|14379.2|14378.2|14396|14394.9|14373.3|14372|1120
1662645000000|2022-09-08 13:50:00|14379.5|14377.9|14396.1|14395.1|14396.6|14395.6|14377.7|14376.6|996
1662645300000|2022-09-08 13:55:00|14396|14395|14394.2|14393.2|14397.1|14396.1|14386.7|14385.7|843
1662645600000|2022-09-08 14:00:00|14394.3|14393.3|14407.6|14406.6|14411.2|14410.2|14393.5|14392.5|958
1662645900000|2022-09-08 14:05:00|14407.9|14406.9|14398.3|14397.3|14411.4|14410.4|14396.7|14395.7|825
1662646200000|2022-09-08 14:10:00|14398|14397|14402.7|14401.7|14405.7|14404.7|14393.6|14392.6|782
1662646500000|2022-09-08 14:15:00|14403|14401.4|14399.5|14398.5|14404.6|14403.6|14396|14394.7|752
1662646800000|2022-09-08 14:20:00|14399.7|14398.7|14399.6|14398.6|14401|14400|14389|14388|784
1662647100000|2022-09-08 14:25:00|14399.7|14398.7|14402.2|14401.2|14404.1|14403.2|14397|14396|724
1662647400000|2022-09-08 14:30:00|14402.1|14401.1|14407|14406|14407|14406|14401.6|14400.6|735
1662647700000|2022-09-08 14:35:00|14406.9|14405.9|14416.3|14414.8|14421.3|14420.3|14406.7|14405.7|710
1662648000000|2022-09-08 14:40:00|14416|14415|14415.1|14414.1|14418.4|14417.6|14411.2|14410.2|732
1662648300000|2022-09-08 14:45:00|14415.4|14414.4|14409.9|14408.9|14415.9|14415.2|14404.6|14403.6|741
1662648600000|2022-09-08 14:50:00|14409.8|14408.8|14400.8|14399.8|14414|14413|14398.1|14397.1|769
1662648900000|2022-09-08 14:55:00|14400.7|14399.7|14395.9|14394.9|14400.7|14399.7|14392.4|14391.5|542
1662649200000|2022-09-08 15:00:00|14395.8|14395.1|14396.3|14395.3|14401.3|14400.4|14395.1|14394.1|647
1662649500000|2022-09-08 15:05:00|14396.4|14395.4|14407.7|14406.7|14407.9|14406.9|14396.2|14395.2|590
1662649800000|2022-09-08 15:10:00|14407.8|14406.8|14397.8|14396.8|14409|14408|14397.8|14396.8|634
1662650100000|2022-09-08 15:15:00|14397.9|14396.9|14391.1|14390.1|14399.4|14398.4|14389.8|14388.9|573
1662650400000|2022-09-08 15:20:00|14391|14390|14391.1|14390.1|14392.3|14391.6|14385.9|14384.9|512
1662650700000|2022-09-08 15:25:00|14391|14390|14392.1|14391.1|14395.1|14394.3|14390.7|14389.7|519
1662651000000|2022-09-08 15:30:00|14392.4|14391.4|14387.8|14386.8|14394.9|14393.9|14384.2|14382.9|573
1662651300000|2022-09-08 15:35:00|14388.4|14387.4|14396.6|14395.6|14399.9|14398.9|14386.5|14385.5|664
1662651600000|2022-09-08 15:40:00|14396.5|14395.5|14404.5|14403.5|14405.7|14404.9|14396.1|14395.1|587
1662651900000|2022-09-08 15:45:00|14404.6|14403.6|14400.7|14399.7|14405.9|14405.2|14398.9|14397.9|631
1662652200000|2022-09-08 15:50:00|14400.6|14399.6|14402.7|14401.7|14406.4|14405.2|14400.1|14399.1|519
1662652500000|2022-09-08 15:55:00|14402.8|14401.8|14407.8|14406.8|14408|14407|14401.7|14400.7|481
1662652800000|2022-09-08 16:00:00|14407.7|14406.7|14407.2|14406.5|14408.1|14407.1|14402.3|14401.1|676
1662653100000|2022-09-08 16:05:00|14407.3|14406.3|14413.9|14412.9|14419.2|14418.2|14407.3|14406.3|719
1662653400000|2022-09-08 16:10:00|14413.8|14412.8|14416.9|14415.9|14418.9|14417.9|14412.3|14411.3|656
1662653700000|2022-09-08 16:15:00|14417|14416|14422.8|14421.8|14423.2|14422.3|14413.6|14412.8|618
1662654000000|2022-09-08 16:20:00|14422.6|14421.9|14422.4|14421.4|14425.5|14424.5|14419.1|14418.2|552
1662654300000|2022-09-08 16:25:00|14422.3|14421.3|14416.9|14416.2|14423.6|14422.7|14415.5|14414.7|526
1662654600000|2022-09-08 16:30:00|14416.8|14416.1|14416.1|14415.1|14419.9|14419.1|14415.3|14414.5|370
1662654900000|2022-09-08 16:35:00|14416|14415|14420.6|14419.9|14421.1|14420.3|14416|14415|517
1662655200000|2022-09-08 16:40:00|14420.8|14420.1|14414.1|14413.4|14420.9|14420.1|14413|14412.1|495
1662655500000|2022-09-08 16:45:00|14414.2|14413.5|14413|14412|14415.9|14415|14411.9|14410.9|477
1662655800000|2022-09-08 16:50:00|14413.1|14412.1|14413.3|14412.3|14416.2|14415.2|14412|14411.2|460
1662656100000|2022-09-08 16:55:00|14413.4|14412.4|14413.1|14412.4|14415.3|14414.4|14411.5|14410.8|412
1662656400000|2022-09-08 17:00:00|14413|14412|14416.1|14415.1|14418.6|14417.2|14412.1|14411.4|393
1662656700000|2022-09-08 17:05:00|14416|14415|14411.3|14410.3|14416.1|14415.3|14410.6|14409.6|425
1662657000000|2022-09-08 17:10:00|14411.4|14410.4|14398.3|14397.3|14411.4|14410.4|14398.2|14397.2|588
1662657300000|2022-09-08 17:15:00|14398.4|14397.4|14393.6|14392.6|14402.5|14401.6|14389.6|14388.6|547
1662657600000|2022-09-08 17:20:00|14393.7|14392.7|14395|14394|14398.4|14397.4|14393.7|14392.7|446
1662657900000|2022-09-08 17:25:00|14394.9|14393.9|14392.6|14391.6|14398.1|14397.4|14391.1|14390.1|436
1662658200000|2022-09-08 17:30:00|14392.4|14391.7|14392.5|14391.5|14395.7|14394.8|14390.7|14389.9|460
1662658500000|2022-09-08 17:35:00|14392.4|14391.4|14391|14390|14393.9|14393.2|14388.6|14387.8|501
1662658800000|2022-09-08 17:40:00|14391.1|14390.1|14394.6|14393.9|14394.8|14394.1|14388.6|14387.9|467
1662659100000|2022-09-08 17:45:00|14394.4|14393.7|14397.6|14396.9|14398.9|14398|14393.7|14392.7|478
1662659400000|2022-09-08 17:50:00|14397.5|14396.8|14402.1|14401.1|14402.1|14401.1|14397.2|14396.3|433
1662659700000|2022-09-08 17:55:00|14402.2|14401.2|14406.6|14405.6|14406.9|14406|14400.9|14400.1|535
1662660000000|2022-09-08 18:00:00|14406.7|14405.7|14407.4|14406.7|14408.3|14407.6|14403.8|14402.8|498
1662660300000|2022-09-08 18:05:00|14407.5|14406.8|14404.5|14403.5|14407.5|14406.8|14403.4|14402.4|301
1662660600000|2022-09-08 18:10:00|14404.3|14403.3|14403.5|14402.5|14404.5|14403.7|14402|14401.2|342
1662660900000|2022-09-08 18:15:00|14403.6|14402.6|14400.9|14399.9|14403.6|14402.6|14399.6|14398.6|406
1662661200000|2022-09-08 18:20:00|14401|14400|14399.1|14398.1|14401.8|14400.8|14397|14396|398
1662661500000|2022-09-08 18:25:00|14399.2|14398.4|14394.6|14393.6|14399.6|14398.5|14394.6|14393.6|376
1662661800000|2022-09-08 18:30:00|14394.5|14393.5|14393.5|14392.8|14394.8|14393.8|14389|14388|375
1662662100000|2022-09-08 18:35:00|14393.8|14393.1|14392.8|14392.1|14396.6|14395.6|14391.6|14390.8|314
1662662400000|2022-09-08 18:40:00|14392.9|14391.9|14399.3|14398.6|14401.5|14400.4|14392.7|14391.5|505
1662662700000|2022-09-08 18:45:00|14399|14398.3|14397.2|14396.5|14400.2|14399.3|14396.9|14396.1|351
1662663000000|2022-09-08 18:50:00|14397.3|14396.3|14399|14398|14399.1|14398.3|14396.1|14395.1|412
1662663300000|2022-09-08 18:55:00|14399.2|14398.2|14402.2|14401.2|14402.5|14401.5|14398.3|14397.3|314
1662663600000|2022-09-08 19:00:00|14402.1|14401.4|14401.5|14400.5|14402.4|14401.7|14400.2|14399.2|284
1662663900000|2022-09-08 19:05:00|14400.9|14399.9|14399.3|14398.3|14401.6|14400.6|14398.9|14398.2|318
1662664200000|2022-09-08 19:10:00|14399.4|14398.4|14399.6|14398.6|14399.8|14399|14395.8|14394.8|331
1662664500000|2022-09-08 19:15:00|14399.7|14398.7|14397.4|14396.4|14400.6|14399.4|14397.1|14396.2|317
1662664800000|2022-09-08 19:20:00|14397.3|14396.3|14396.4|14395.4|14398.5|14397.3|14395.2|14394.3|258
1662665100000|2022-09-08 19:25:00|14396.3|14395.3|14398.4|14397.4|14398.6|14397.7|14395.2|14394.2|235
1662665400000|2022-09-08 19:30:00|14398.3|14397.3|14399.7|14398.7|14400.2|14399.3|14397.2|14396.3|207
1662665700000|2022-09-08 19:35:00|14399.8|14398.8|14399.5|14398.5|14401.1|14400.2|14399.3|14398.3|192
1662666000000|2022-09-08 19:40:00|14399.6|14398.8|14398.2|14397.2|14401.4|14400.4|14398|14396.7|273
1662666300000|2022-09-08 19:45:00|14397.7|14396.7|14398.8|14397.8|14398.8|14398.1|14395.9|14394.6|226
1662666600000|2022-09-08 19:50:00|14398.7|14397.7|14400.3|14399.3|14401.3|14400.4|14398|14397.1|268
1662666900000|2022-09-08 19:55:00|14400.2|14399.2|14402.3|14401.3|14402.3|14401.3|14398.2|14397.2|365
1662667200000|2022-09-08 20:00:00|14402.2|14401.2|14402.9|14401.9|14405.6|14404.2|14401.7|14400.6|313
1662667500000|2022-09-08 20:05:00|14402.8|14401.8|14401.6|14400.6|14403|14402|14399.3|14398.1|239
1662667800000|2022-09-08 20:10:00|14402.1|14400.4|14401.5|14400.5|14402.3|14401.2|14399.7|14398.8|225
1662668100000|2022-09-08 20:15:00|14401.6|14400.6|14400.6|14399.6|14402.1|14400.9|14399.9|14398.6|206
1662668400000|2022-09-08 20:20:00|14400.7|14399.7|14406|14405|14406.6|14405.4|14400.6|14399.6|311
1662668700000|2022-09-08 20:25:00|14405.9|14404.9|14405.2|14404.2|14410|14409.1|14404.8|14404|230
1662669000000|2022-09-08 20:30:00|14405.1|14404.1|14410.8|14409.8|14411.9|14410.5|14405|14404|344
1662669300000|2022-09-08 20:35:00|14410.7|14409.7|14412.2|14411.2|14412.5|14411.3|14410.7|14409.3|182
1662669600000|2022-09-08 20:40:00|14412.3|14411.3|14409.4|14408.4|14412.7|14411.4|14408.9|14407.9|135
1662669900000|2022-09-08 20:45:00|14410|14408.3|14411.2|14409.2|14411.2|14409.5|14409|14407.7|312
1662670200000|2022-09-08 20:50:00|14411.1|14408.9|14409.5|14407.4|14411.7|14410.1|14408.2|14406.4|475
1662670500000|2022-09-08 20:55:00|14409.4|14407.2|14413.5|14408.7|14414.5|14410.6|14408.7|14406.9|397
1662670800000|2022-09-08 21:00:00|14413.8|14408.4|14414.4|14408.4|14414.4|14408.5|14413.8|14407.9|24
1662671100000|2022-09-08 21:05:00|14414.3|14408.3|14414.3|14408.3|14414.8|14408.8|14413.7|14407.7|884
1662671400000|2022-09-08 21:10:00|14413.9|14407.9|14414.2|14408.2|14414.7|14408.7|14413.4|14407.4|789
1662671700000|2022-09-08 21:15:00|14414.1|14408.1|14413.5|14407.5|14414.3|14408.3|14413.1|14407.1|539
1662672000000|2022-09-08 21:20:00|14413.4|14407.4|14410.6|14406.2|14414.8|14409.9|14410.5|14405.7|789
1662672300000|2022-09-08 21:25:00|14410.5|14406.3|14412.9|14407.9|14413.6|14408.5|14410.2|14405.7|975
1662672600000|2022-09-08 21:30:00|14412.6|14407.7|14412.1|14409.6|14413.1|14409.7|14411.4|14407.3|947
1662672900000|2022-09-08 21:35:00|14412|14409.3|14412.4|14409.7|14413.3|14409.9|14411.5|14408.3|601
1662673200000|2022-09-08 21:40:00|14412.5|14409.4|14412.8|14409.9|14413.7|14410|14411.8|14409|417
1662673500000|2022-09-08 21:45:00|14412.7|14410|14413|14409.6|14413.6|14410.1|14412.1|14408.2|303
1662673800000|2022-09-08 21:50:00|14412.6|14409.8|14412.3|14409.6|14413.4|14409.8|14412.2|14408.5|164
1662674100000|2022-09-08 21:55:00|14412.2|14409.7|14414|14410.3|14414.8|14411.2|14412.1|14408.3|429
1662674400000|2022-09-08 22:00:00|14413.8|14410.6|14407.1|14404.8|14415|14410.6|14405.8|14403.9|675
1662674700000|2022-09-08 22:05:00|14407|14404.6|14407.1|14404.9|14408.4|14406.9|14406.9|14404.4|587
1662675000000|2022-09-08 22:10:00|14407.2|14404.8|14400.8|14399|14407.2|14405|14398.1|14395.3|809
1662675300000|2022-09-08 22:15:00|14401.2|14398.9|14394.9|14392.9|14401.2|14399.4|14394.6|14392.8|889
1662675600000|2022-09-08 22:20:00|14395|14392.8|14391.2|14388.8|14395.4|14393.7|14386.5|14385.1|899
1662675900000|2022-09-08 22:25:00|14391.1|14388.9|14394.2|14392.5|14394.9|14393.3|14389|14387.1|659
1662676200000|2022-09-08 22:30:00|14394.3|14392.6|14393.1|14392.1|14396.9|14395.4|14393.1|14391.5|668
1662676500000|2022-09-08 22:35:00|14393.4|14391.8|14393.4|14392.4|14393.9|14392.5|14389.1|14387.6|554
1662676800000|2022-09-08 22:40:00|14393.7|14392.1|14396.9|14394.5|14397.9|14396.5|14392.7|14391.4|565
1662677100000|2022-09-08 22:45:00|14396.8|14394.3|14395|14393.5|14397.4|14395.6|14394.3|14392.7|515
1662677400000|2022-09-08 22:50:00|14394.7|14393.7|14402|14400.5|14403.3|14401.7|14394.3|14392.4|687
1662677700000|2022-09-08 22:55:00|14401.6|14399.8|14401|14399.4|14403.6|14401.4|14399.9|14398.2|588
1662678000000|2022-09-08 23:00:00|14400.9|14399.3|14394.4|14393.4|14401|14399.5|14394.4|14393|678
1662678300000|2022-09-08 23:05:00|14394.3|14392.7|14398.4|14396.7|14399.2|14397.5|14393.8|14392.7|642
1662678600000|2022-09-08 23:10:00|14398.3|14396.6|14399.2|14397.3|14402.2|14401.1|14398|14396.6|719
1662678900000|2022-09-08 23:15:00|14398.9|14397.4|14395.2|14394.2|14399.1|14397.9|14393.5|14392.5|424
1662679200000|2022-09-08 23:20:00|14395.1|14394.1|14390.7|14389.7|14396.6|14395.3|14389.1|14387.8|589
1662679500000|2022-09-08 23:25:00|14391|14390|14390.6|14389.6|14392.4|14391.2|14389.3|14388|557
1662679800000|2022-09-08 23:30:00|14390.7|14389.1|14387.5|14385.9|14390.7|14389.6|14380.6|14379.5|675
1662680100000|2022-09-08 23:35:00|14387.2|14386.2|14383.1|14382.1|14388.5|14387.3|14381|14379.8|579
1662680400000|2022-09-08 23:40:00|14383|14382|14383.9|14382.9|14386.1|14384.9|14381.8|14380.4|434
1662680700000|2022-09-08 23:45:00|14383.8|14382.8|14383.7|14382.1|14386.9|14385.9|14382.5|14381|715
1662681000000|2022-09-08 23:50:00|14383.5|14382.5|14387.2|14386.2|14390.2|14388.9|14380.7|14379.6|631
1662681300000|2022-09-08 23:55:00|14387.3|14386.3|14388.5|14386.9|14390.5|14389.4|14385.3|14383.9|595
1662681600000|2022-09-09 00:00:00|14388|14387|14389.5|14387.9|14394.6|14393.5|14381.6|14379.7|769
1662681900000|2022-09-09 00:05:00|14388.5|14387.5|14391.9|14390.9|14396.7|14395.7|14388.1|14386.9|565
1662682200000|2022-09-09 00:10:00|14391.6|14390.6|14377.1|14376.1|14393.5|14392.5|14376.2|14375.4|644
1662682500000|2022-09-09 00:15:00|14376.9|14375.9|14382.8|14381.8|14383.3|14382.3|14374.3|14373.3|731
1662682800000|2022-09-09 00:20:00|14382.5|14381.5|14379.6|14378|14385.9|14385|14379.1|14377.8|629
1662683100000|2022-09-09 00:25:00|14379.3|14377.8|14372.5|14371.5|14382.9|14381.9|14368|14366.2|845
1662683400000|2022-09-09 00:30:00|14372.8|14371.3|14371.8|14370.8|14375.8|14374.8|14366.3|14364.9|758
1662683700000|2022-09-09 00:35:00|14371.7|14370.7|14366.7|14365.7|14371.7|14370.7|14362.9|14361.8|748
1662684000000|2022-09-09 00:40:00|14366.6|14365.6|14373.9|14372.9|14375.9|14374.9|14365.9|14364.9|601
1662684300000|2022-09-09 00:45:00|14373.7|14372.7|14378.6|14377.6|14378.8|14377.8|14370.1|14369.1|633
1662684600000|2022-09-09 00:50:00|14378.5|14377.5|14375.7|14374.7|14378.5|14377.5|14365.2|14364.2|883
1662684900000|2022-09-09 00:55:00|14375.9|14374.4|14380.2|14379.2|14382.9|14381.9|14374.5|14373.5|815
1662685200000|2022-09-09 01:00:00|14380.1|14379.1|14375.6|14374.6|14384|14383|14374.8|14373.8|682
1662685500000|2022-09-09 01:05:00|14375.7|14374.7|14375.6|14374.6|14376.7|14375.7|14372.5|14371.3|637
1662685800000|2022-09-09 01:10:00|14375.5|14374.5|14374.8|14373.8|14376.3|14374.6|14370.4|14369.5|671
1662686100000|2022-09-09 01:15:00|14375.1|14373.6|14366.7|14365.7|14375.3|14373.9|14365.8|14364.8|716
1662686400000|2022-09-09 01:20:00|14366.9|14365.9|14366.4|14365.4|14367.1|14365.9|14359|14358|710
1662686700000|2022-09-09 01:25:00|14366.3|14365.3|14365.1|14364.1|14368.7|14367.7|14362.9|14361.9|486
1662687000000|2022-09-09 01:30:00|14365.2|14364.2|14365.3|14364.3|14369.7|14368.7|14363.2|14362.1|754
1662687300000|2022-09-09 01:35:00|14365.6|14364|14366.4|14365.4|14368.1|14367.1|14361.1|14360.1|754
1662687600000|2022-09-09 01:40:00|14366.3|14365.3|14359.4|14358.4|14366.3|14365.4|14358|14357|671
1662687900000|2022-09-09 01:45:00|14359.3|14358.3|14368.7|14367.7|14370.8|14369.8|14359.1|14358|715
1662688200000|2022-09-09 01:50:00|14368.8|14367.8|14371.8|14370.8|14372.3|14371.3|14364.2|14363.2|664
1662688500000|2022-09-09 01:55:00|14371.6|14370.6|14366.8|14365.8|14373.3|14372.3|14364.6|14363.6|603
1662688800000|2022-09-09 02:00:00|14367|14366|14357.7|14356.7|14368.6|14367.4|14355.9|14354.8|691
1662689100000|2022-09-09 02:05:00|14357.8|14356.8|14362.1|14361.1|14366.1|14364.7|14357.1|14355.9|655
1662689400000|2022-09-09 02:10:00|14362|14361|14366.6|14365.6|14371.7|14370.7|14361.7|14360.7|687
1662689700000|2022-09-09 02:15:00|14366.5|14365.5|14370.8|14369.8|14372.8|14371.8|14361.9|14360.9|797
1662690000000|2022-09-09 02:20:00|14370.7|14369.7|14365.1|14364.4|14372.4|14371.4|14365.1|14364.4|571
1662690300000|2022-09-09 02:25:00|14365.5|14364.5|14368.6|14367.6|14370.9|14369.9|14361.7|14360.7|630
1662690600000|2022-09-09 02:30:00|14368.7|14367.7|14362|14361|14369.5|14368.5|14352|14350.9|857
1662690900000|2022-09-09 02:35:00|14361.9|14360.9|14364.7|14363.7|14365.7|14364.6|14361.3|14360.2|613
1662691200000|2022-09-09 02:40:00|14364.6|14363.6|14362.2|14361.2|14367.4|14366.4|14361.7|14360.8|577
1662691500000|2022-09-09 02:45:00|14362.5|14361.5|14370.5|14369.5|14372.7|14371.7|14362.4|14361.3|513
1662691800000|2022-09-09 02:50:00|14370.6|14369.6|14370.7|14369.7|14374.9|14373.9|14370.1|14369.1|520
1662692100000|2022-09-09 02:55:00|14370.6|14369.6|14371.7|14370.7|14372.1|14371.1|14369.8|14368.8|430
1662692400000|2022-09-09 03:00:00|14371.5|14370.5|14364.9|14363.9|14372.7|14371.7|14363.2|14362.2|549
1662692700000|2022-09-09 03:05:00|14365|14364|14364.1|14362.5|14370|14369|14357.3|14356.3|614
1662693000000|2022-09-09 03:10:00|14363.9|14362.4|14358.3|14357.3|14364.4|14362.7|14353.3|14352.1|743
1662693300000|2022-09-09 03:15:00|14358.2|14357.2|14344.1|14342.6|14358.4|14357.2|14335.1|14334.1|912
1662693600000|2022-09-09 03:20:00|14344|14342.5|14327.3|14326.3|14344.1|14342.8|14319.9|14317.7|1017
1662693900000|2022-09-09 03:25:00|14327.6|14325.9|14320.1|14318.9|14327.6|14326.4|14308.8|14307.8|1044
1662694200000|2022-09-09 03:30:00|14320.4|14319|14331.6|14330.6|14335.4|14334.6|14319.6|14318.3|999
1662694500000|2022-09-09 03:35:00|14331.4|14330.4|14322.9|14321.9|14332.7|14331.7|14322.3|14320.8|807
1662694800000|2022-09-09 03:40:00|14322.8|14321.8|14309.7|14308.1|14328.2|14326.8|14309.2|14307.6|975
1662695100000|2022-09-09 03:45:00|14310.5|14308|14317.4|14315.5|14324.7|14323.6|14310.4|14308|951
1662695400000|2022-09-09 03:50:00|14317.3|14315.7|14310.5|14309.5|14322.5|14321.2|14307.2|14306|1064
1662695700000|2022-09-09 03:55:00|14311.2|14309.6|14315.8|14315.1|14318.7|14317.3|14306.1|14304.9|984
1662696000000|2022-09-09 04:00:00|14315.9|14314.9|14312.3|14310.8|14322.5|14321.5|14309.2|14308.2|860
1662696300000|2022-09-09 04:05:00|14312.5|14311.5|14285.3|14284.3|14312.8|14311.7|14283.8|14282.7|1184
1662696600000|2022-09-09 04:10:00|14285.6|14284|14254.3|14252.6|14285.6|14284.4|14246.5|14244.5|1247
1662696900000|2022-09-09 04:15:00|14254.5|14252.5|14271.6|14269.7|14271.9|14270.6|14254.5|14252.5|1110
1662697200000|2022-09-09 04:20:00|14271.1|14270.1|14263.1|14261.6|14278.4|14277.1|14262.1|14260.5|1058
1662697500000|2022-09-09 04:25:00|14262.8|14261.8|14269.2|14268.2|14275.6|14274.4|14259.9|14258.6|1061
1662697800000|2022-09-09 04:30:00|14269.1|14268.1|14277.8|14276.8|14280.8|14279.8|14269.1|14268.1|877
1662698100000|2022-09-09 04:35:00|14277.9|14276.9|14266.9|14265.9|14278|14277|14265.8|14264.8|869
1662698400000|2022-09-09 04:40:00|14267.2|14266.2|14273.1|14272.1|14273.4|14272.4|14265.9|14264.8|828
1662698700000|2022-09-09 04:45:00|14273.3|14271.8|14269.3|14268.3|14276.8|14275.8|14268.6|14267.6|724
1662699000000|2022-09-09 04:50:00|14269.1|14268.1|14273|14272|14274.4|14272.9|14263.1|14262.1|805
1662699300000|2022-09-09 04:55:00|14273.1|14272.1|14283.3|14282.3|14286.4|14284.5|14273|14271.9|777
1662699600000|2022-09-09 05:00:00|14282.4|14281.4|14285|14283.5|14285|14284|14279.3|14278.3|873
1662699900000|2022-09-09 05:05:00|14285.1|14283.4|14288.7|14288|14297.8|14296.8|14284.5|14283.1|811
1662700200000|2022-09-09 05:10:00|14288.8|14288.1|14286.1|14285.1|14289.7|14288.7|14284.2|14283.2|583
1662700500000|2022-09-09 05:15:00|14286|14285|14276.5|14275.5|14288.5|14287.5|14276.1|14275.1|644
1662700800000|2022-09-09 05:20:00|14277|14276|14277.3|14276.3|14279.2|14278.2|14272.2|14271.1|646
1662701100000|2022-09-09 05:25:00|14277.5|14276|14278.7|14277.7|14278.9|14277.9|14275.4|14274.2|543
1662701400000|2022-09-09 05:30:00|14278.8|14277.8|14278.3|14277.3|14282.4|14281.4|14274|14273|718
1662701700000|2022-09-09 05:35:00|14278.4|14277.4|14283.5|14282.5|14288.1|14287.1|14278.2|14277.2|622
1662702000000|2022-09-09 05:40:00|14283.4|14282.4|14285.3|14284.3|14288.2|14287.2|14281|14280|592
1662702300000|2022-09-09 05:45:00|14285.2|14284.2|14280.8|14279.8|14286.1|14285.1|14277.6|14276.4|588
1662702600000|2022-09-09 05:50:00|14280.9|14279.9|14290.2|14289.2|14290.3|14289.3|14279.8|14278.8|582
1662702900000|2022-09-09 05:55:00|14290.1|14289.1|14296.5|14295.5|14297.4|14296.4|14290.1|14289.1|687
1662703200000|2022-09-09 06:00:00|14296.3|14295.3|14305.2|14304.2|14307.2|14306.2|14290.4|14289.6|815
1662703500000|2022-09-09 06:05:00|14305.6|14304.6|14306.5|14305.5|14315.5|14314.5|14304.5|14303.8|829
1662703800000|2022-09-09 06:10:00|14306.4|14305.4|14296.7|14295.7|14306.6|14305.6|14295.4|14294.5|670
1662704100000|2022-09-09 06:15:00|14295.1|14294.4|14290.6|14289.6|14295.1|14294.4|14288.2|14287.3|627
1662704400000|2022-09-09 06:20:00|14290.8|14289.8|14287.6|14286.6|14298.4|14297.4|14287.1|14286|727
1662704700000|2022-09-09 06:25:00|14287.7|14286.7|14294.8|14293.8|14297.7|14296.5|14285.3|14284.3|625
1662705000000|2022-09-09 06:30:00|14293.6|14292.6|14298|14297|14299.5|14298.5|14290|14289|708
1662705300000|2022-09-09 06:35:00|14298.1|14297.1|14277.9|14276.4|14299|14298|14277.4|14276|762
1662705600000|2022-09-09 06:40:00|14278.1|14277.1|14271|14270|14281.2|14280.2|14270|14269|724
1662705900000|2022-09-09 06:45:00|14270.9|14269.9|14281.3|14280.3|14281.9|14280.9|14268.4|14267.4|637
1662706200000|2022-09-09 06:50:00|14281.2|14280.2|14274.4|14273.4|14281.3|14280.3|14272.9|14272.2|678
1662706500000|2022-09-09 06:55:00|14274.3|14273.3|14268.1|14267.1|14278.4|14277.2|14267.8|14266.6|692
1662706800000|2022-09-09 07:00:00|14268|14267|14255.2|14254.2|14271.1|14270.1|14253.8|14252.8|788
1662707100000|2022-09-09 07:05:00|14255.4|14254.4|14249.7|14248.7|14260.1|14259.1|14243.8|14242.3|957
1662707400000|2022-09-09 07:10:00|14250.1|14248.5|14233.9|14232.2|14252.6|14250.9|14224.2|14223.2|1022
1662707700000|2022-09-09 07:15:00|14233.3|14232.3|14229.6|14228.6|14240.8|14239.8|14222.7|14221.7|988
1662708000000|2022-09-09 07:20:00|14228.9|14227.9|14227.5|14226.5|14235.5|14234.5|14220.9|14219.9|847
1662708300000|2022-09-09 07:25:00|14227.8|14226.2|14219.1|14218.1|14227.8|14226.4|14215.2|14214.4|867
1662708600000|2022-09-09 07:30:00|14219.2|14218.2|14235.7|14235|14235.9|14235|14215.2|14214.2|905
1662708900000|2022-09-09 07:35:00|14237|14236|14236.9|14235.9|14243.9|14242.9|14233.7|14232.6|814
1662709200000|2022-09-09 07:40:00|14236.3|14235.3|14238.8|14237.8|14240.5|14239.5|14233.3|14232.3|702
1662709500000|2022-09-09 07:45:00|14238.9|14238.2|14233.9|14232.9|14241.9|14240.7|14225.8|14224.3|904
1662709800000|2022-09-09 07:50:00|14233.7|14232.7|14236|14235|14243.3|14241.6|14233.4|14232.2|774
1662710100000|2022-09-09 07:55:00|14236.1|14235.1|14237|14235.4|14241.1|14240.1|14227.6|14226.6|719
1662710400000|2022-09-09 08:00:00|14236.6|14235.6|14239.2|14238.2|14246.7|14245.3|14233|14232|716
1662710700000|2022-09-09 08:05:00|14239.3|14238.3|14231.8|14230.2|14239.7|14238.7|14229.7|14228.7|636
1662711000000|2022-09-09 08:10:00|14231.6|14230.3|14226.7|14225.7|14239.8|14238.6|14226.7|14225.6|686
1662711300000|2022-09-09 08:15:00|14226.6|14225.6|14216.8|14215.8|14227.1|14226.1|14210.8|14209.3|791
1662711600000|2022-09-09 08:20:00|14216.1|14215.1|14218|14217|14219.4|14218.4|14210.6|14209.1|782
1662711900000|2022-09-09 08:25:00|14218.1|14217.1|14214.7|14213.7|14218.2|14217.2|14208.8|14207.8|677
1662712200000|2022-09-09 08:30:00|14214.6|14213.6|14223.5|14222.5|14224.7|14223.7|14214.5|14213.4|665
1662712500000|2022-09-09 08:35:00|14223.2|14222.2|14222.6|14221.6|14223.2|14222.2|14212.3|14211.1|624
1662712800000|2022-09-09 08:40:00|14222.5|14221.5|14207.9|14206.9|14224.9|14223.9|14203.2|14202.1|731
1662713100000|2022-09-09 08:45:00|14208|14207|14203.8|14202.8|14212.1|14211.1|14203.8|14202.8|696
1662713400000|2022-09-09 08:50:00|14203.9|14202.9|14203.8|14202.8|14213.4|14212.4|14200.9|14199.8|672
1662713700000|2022-09-09 08:55:00|14204.1|14203.1|14196.5|14195.5|14205.6|14204.4|14190|14188.8|785
1662714000000|2022-09-09 09:00:00|14196.6|14195.6|14204.8|14203.8|14207.3|14206.3|14195.2|14194.2|752
1662714300000|2022-09-09 09:05:00|14204.9|14203.9|14212.4|14211.4|14214.2|14213.3|14204.6|14203.6|664
1662714600000|2022-09-09 09:10:00|14212.2|14211.2|14215.8|14214.3|14215.8|14214.6|14208.2|14207.2|648
1662714900000|2022-09-09 09:15:00|14215.6|14214.6|14212.7|14211.7|14222.9|14221.9|14212.5|14211.5|636
1662715200000|2022-09-09 09:20:00|14212.8|14211.8|14206.8|14205.8|14215.7|14214.7|14201.3|14200.3|593
1662715500000|2022-09-09 09:25:00|14207|14206|14216.8|14215.8|14217|14216|14204.6|14203.6|626
1662715800000|2022-09-09 09:30:00|14216.7|14215.7|14216.8|14215.8|14217.9|14216.9|14212|14211|569
1662716100000|2022-09-09 09:35:00|14216.7|14215.7|14226.2|14225.2|14230|14229|14216.5|14215.5|635
1662716400000|2022-09-09 09:40:00|14226.1|14225.1|14223.2|14222.2|14226.6|14225.6|14221.2|14220.2|561
1662716700000|2022-09-09 09:45:00|14223.4|14222.4|14210.7|14209.7|14223.4|14222.4|14210.7|14209.7|512
1662717000000|2022-09-09 09:50:00|14210.6|14209.6|14209.2|14208.2|14214.6|14213.6|14208.5|14207.6|513
1662717300000|2022-09-09 09:55:00|14209|14208|14201.2|14200.2|14209|14208.2|14201.2|14200.2|453
1662717600000|2022-09-09 10:00:00|14201.3|14200.3|14178.9|14177.9|14201.3|14200.4|14178.9|14177.6|809
1662717900000|2022-09-09 10:05:00|14179.1|14178.1|14173.3|14172.3|14184.2|14183|14163.1|14161.6|890
1662718200000|2022-09-09 10:10:00|14173.1|14172.1|14179.5|14178.5|14183.7|14182.7|14169.2|14168.1|759
1662718500000|2022-09-09 10:15:00|14179.4|14178.4|14178|14177|14181.5|14180.5|14163.2|14161.9|830
1662718800000|2022-09-09 10:20:00|14178.1|14177.1|14184|14183|14184.2|14183.2|14171.6|14170.6|759
1662719100000|2022-09-09 10:25:00|14183.5|14182.5|14179.9|14178.9|14184.1|14183.1|14176.8|14175.8|595
1662719400000|2022-09-09 10:30:00|14180.1|14179.1|14165.8|14164.8|14180.1|14179.1|14160.4|14159.3|761
1662719700000|2022-09-09 10:35:00|14166|14164.5|14164|14163|14172.4|14171.4|14155.6|14153.8|771
1662720000000|2022-09-09 10:40:00|14163.9|14162.9|14165.4|14164.4|14169.6|14168.6|14160.3|14159.3|631
1662720300000|2022-09-09 10:45:00|14165.2|14164.2|14161.7|14160.7|14165.4|14164.4|14151.1|14150|838
1662720600000|2022-09-09 10:50:00|14162|14160.5|14154.2|14153.2|14168.2|14167.2|14154.1|14153.1|654
1662720900000|2022-09-09 10:55:00|14153.3|14152.3|14168.7|14167.7|14171.4|14169.9|14150.8|14149.8|811
1662721200000|2022-09-09 11:00:00|14168.6|14167.6|14179.7|14178.7|14179.7|14178.7|14167.3|14166.3|660
1662721500000|2022-09-09 11:05:00|14179.9|14178.4|14175.4|14174.4|14181.9|14180.9|14174.7|14173.7|501
1662721800000|2022-09-09 11:10:00|14175.1|14174.1|14190.5|14189.5|14197.3|14195.7|14175.1|14174.1|778
1662722100000|2022-09-09 11:15:00|14190.6|14189.6|14191.6|14190.6|14198.7|14197.7|14188|14187|640
1662722400000|2022-09-09 11:20:00|14191.7|14190.7|14201.4|14200.4|14204|14202.7|14189.4|14188.6|657
1662722700000|2022-09-09 11:25:00|14201.7|14200.1|14214.9|14213.9|14215.2|14213.9|14201.3|14200.1|617
1662723000000|2022-09-09 11:30:00|14214.5|14213.5|14242.8|14241.8|14247|14245.5|14211.1|14210.1|980
1662723300000|2022-09-09 11:35:00|14242.9|14241.9|14240.7|14239.7|14246.1|14245.1|14230.3|14229.3|841
1662723600000|2022-09-09 11:40:00|14240.6|14239.6|14234.8|14233.8|14242.4|14241.5|14233.2|14231.9|615
1662723900000|2022-09-09 11:45:00|14235.1|14233.6|14239.6|14238.6|14240.3|14239.2|14222.9|14221.6|878
1662724200000|2022-09-09 11:50:00|14240|14238.4|14259.9|14258.2|14263.6|14262.3|14235.4|14234.2|1008
1662724500000|2022-09-09 11:55:00|14260|14259|14255|14254|14263.7|14262.7|14253.8|14252.8|735
1662724800000|2022-09-09 12:00:00|14255.2|14254.5|14277.1|14276.1|14279.4|14278.4|14255.2|14254.5|875
1662725100000|2022-09-09 12:05:00|14277.2|14276.2|14270.1|14269.4|14278.7|14278|14264.9|14263.9|747
1662725400000|2022-09-09 12:10:00|14271.1|14270.1|14260.8|14259.8|14275.1|14274.1|14260|14259|783
1662725700000|2022-09-09 12:15:00|14260.7|14259.7|14269.2|14268.2|14277.3|14275.9|14259.7|14258.7|809
1662726000000|2022-09-09 12:20:00|14269.1|14268.1|14272.4|14271.4|14282.8|14281.8|14269.1|14268.1|790
1662726300000|2022-09-09 12:25:00|14272.3|14271.3|14268.2|14267.2|14273.4|14272.6|14267.3|14266.3|550
1662726600000|2022-09-09 12:30:00|14268.3|14267.3|14239.7|14238.7|14268.3|14267.3|14237.1|14236.1|1022
1662726900000|2022-09-09 12:35:00|14239.3|14238.3|14232.2|14231.2|14240|14239.3|14231.8|14230.5|796
1662727200000|2022-09-09 12:40:00|14232.4|14231.4|14225.9|14224.9|14234.3|14233.3|14223.5|14222.3|839
1662727500000|2022-09-09 12:45:00|14226.1|14225.1|14229.6|14228.6|14237.8|14236.8|14219.5|14218.5|807
1662727800000|2022-09-09 12:50:00|14229.7|14228.7|14244.2|14243.2|14244.9|14243.7|14228.9|14228.1|782
1662728100000|2022-09-09 12:55:00|14244|14243|14235.8|14234.8|14244.1|14243.1|14224.9|14223.9|745
1662728400000|2022-09-09 13:00:00|14235.7|14234.7|14236.8|14235.8|14246.2|14245.2|14230.7|14229.6|892
1662728700000|2022-09-09 13:05:00|14236.9|14235.9|14229.9|14228.9|14238.3|14237.3|14228.1|14227.1|816
1662729000000|2022-09-09 13:10:00|14230.2|14229.2|14231.8|14230.8|14239.9|14238.9|14227.2|14226.2|811
1662729300000|2022-09-09 13:15:00|14231.9|14230.9|14224.7|14223.7|14233.1|14232.1|14216.1|14215.1|953
1662729600000|2022-09-09 13:20:00|14224.6|14223.9|14238.1|14237.1|14238.9|14237.9|14219.5|14218.5|988
1662729900000|2022-09-09 13:25:00|14237.8|14236.8|14255.6|14254.6|14258.7|14257.4|14236.1|14235.1|1013
1662730200000|2022-09-09 13:30:00|14255.5|14254.5|14263.3|14262.3|14264.6|14263.6|14247.8|14246.6|1057
1662730500000|2022-09-09 13:35:00|14263.4|14262.4|14265.7|14264.7|14273|14272|14261.1|14260.1|882
1662730800000|2022-09-09 13:40:00|14265.8|14264.8|14265.1|14264.1|14268.3|14267.3|14257|14256|948
1662731100000|2022-09-09 13:45:00|14265.3|14264.3|14251.9|14250.9|14266.8|14265.8|14251.6|14250.6|966
1662731400000|2022-09-09 13:50:00|14251.7|14250.7|14265.9|14264.9|14268.4|14267.6|14250.7|14249.7|926
1662731700000|2022-09-09 13:55:00|14265.8|14264.8|14256.6|14255.6|14274.5|14273.5|14256.2|14254.7|921
1662732000000|2022-09-09 14:00:00|14256.8|14255.8|14237.9|14236.9|14258.5|14257.5|14232|14230.8|1024
1662732300000|2022-09-09 14:05:00|14238.5|14237.5|14235.9|14234.9|14240.3|14239.3|14231.9|14231.2|818
1662732600000|2022-09-09 14:10:00|14236.9|14235.9|14244.6|14243.6|14247.4|14246.4|14234.9|14233.9|859
1662732900000|2022-09-09 14:15:00|14244.7|14243.7|14248.5|14247.8|14250.1|14249.1|14232.5|14231|804
1662733200000|2022-09-09 14:20:00|14248.7|14247.7|14252.1|14251.1|14258.9|14257.9|14247.5|14246.6|829
1662733500000|2022-09-09 14:25:00|14252.2|14251.2|14254.2|14253.2|14260|14259|14252.1|14251.1|757
1662733800000|2022-09-09 14:30:00|14254.3|14253.3|14250.5|14249.5|14263.2|14262.2|14249.4|14248.4|762
1662734100000|2022-09-09 14:35:00|14250.6|14249.6|14242|14241|14254.6|14253.6|14240.9|14240.2|793
1662734400000|2022-09-09 14:40:00|14242.1|14241.4|14237.8|14236.8|14242.1|14241.4|14230.1|14229.2|800
1662734700000|2022-09-09 14:45:00|14237.9|14236.9|14241.5|14240.5|14242.8|14241.8|14231.2|14230.2|772
1662735000000|2022-09-09 14:50:00|14241.4|14240.4|14244.4|14243.7|14248.2|14247.4|14241.4|14240.4|732
1662735300000|2022-09-09 14:55:00|14244.5|14243.5|14244|14243|14253.1|14252.1|14240.1|14239.4|766
1662735600000|2022-09-09 15:00:00|14243.6|14242.9|14256|14255|14259.3|14258.3|14241.3|14240.5|786
1662735900000|2022-09-09 15:05:00|14254.9|14253.9|14247.9|14247.2|14255|14254|14242.9|14241.9|772
1662736200000|2022-09-09 15:10:00|14248|14247.3|14249.9|14248.9|14253.1|14252.1|14246.9|14246|671
1662736500000|2022-09-09 15:15:00|14250|14249.2|14251.7|14250.7|14252.9|14252|14243.4|14242.4|703
1662736800000|2022-09-09 15:20:00|14251.8|14251|14251.1|14250.1|14254.4|14253.4|14246.9|14245.9|623
1662737100000|2022-09-09 15:25:00|14250.9|14249.9|14253.7|14252.7|14256.4|14255.4|14243.5|14242.8|628
1662737400000|2022-09-09 15:30:00|14253.5|14252.5|14249.9|14248.9|14255.3|14254.6|14248.7|14248|658
1662737700000|2022-09-09 15:35:00|14249.6|14249|14245.8|14244.8|14250.8|14249.8|14243.8|14242.8|556
1662738000000|2022-09-09 15:40:00|14245.9|14244.9|14247.6|14246.6|14249.9|14248.9|14242.4|14241.4|541
1662738300000|2022-09-09 15:45:00|14247.7|14246.7|14245|14244|14248.6|14247.6|14242.2|14241.2|546
1662738600000|2022-09-09 15:50:00|14245.1|14244.1|14249|14248.3|14251.4|14250.7|14243.9|14243.1|542
1662738900000|2022-09-09 15:55:00|14249.1|14248.4|14245.2|14244.5|14251.7|14251|14245|14244.2|544
1662739200000|2022-09-09 16:00:00|14245.1|14244.4|14255.4|14254.7|14257.4|14256.5|14243.8|14243.1|709
1662739500000|2022-09-09 16:05:00|14255.5|14254.8|14258.9|14258.2|14263.3|14262.5|14255.1|14254.1|549
1662739800000|2022-09-09 16:10:00|14258.7|14258|14253.8|14252.8|14259.6|14258.8|14252.8|14251.9|561
1662740100000|2022-09-09 16:15:00|14254.3|14253.6|14268|14267|14269.5|14268.6|14253.8|14252.9|527
1662740400000|2022-09-09 16:20:00|14267.9|14266.9|14261.1|14260.1|14269.8|14269|14260.4|14259.4|446
1662740700000|2022-09-09 16:25:00|14261|14260|14264.1|14263.4|14267.2|14266.2|14259.9|14258.9|443
1662741000000|2022-09-09 16:30:00|14263.9|14262.9|14262.4|14261.4|14264.5|14263.8|14261.1|14260.4|476
1662741300000|2022-09-09 16:35:00|14262.5|14261.5|14268.5|14267.8|14268.6|14267.8|14261.2|14260.5|486
1662741600000|2022-09-09 16:40:00|14268.4|14267.7|14269.6|14268.9|14271.4|14270.7|14264.4|14263.6|514
1662741900000|2022-09-09 16:45:00|14269.5|14268.8|14261.7|14261|14270.2|14269.5|14260.3|14259.4|441
1662742200000|2022-09-09 16:50:00|14261.8|14260.8|14261.7|14261|14263.5|14262.7|14260.5|14259.5|472
1662742500000|2022-09-09 16:55:00|14261.6|14260.9|14255.6|14254.9|14261.7|14261|14254.7|14253.8|572
1662742800000|2022-09-09 17:00:00|14255.7|14255|14254.8|14253.8|14256.4|14255.7|14253.4|14252.4|421
1662743100000|2022-09-09 17:05:00|14254.6|14253.9|14256.1|14255.4|14256.3|14255.6|14253.7|14252.9|391
1662743400000|2022-09-09 17:10:00|14256|14255.3|14256|14255.3|14258.3|14257.5|14255.5|14254.6|537
1662743700000|2022-09-09 17:15:00|14256.1|14255.4|14256.4|14255.7|14257.3|14256.5|14254.1|14253.3|428
1662744000000|2022-09-09 17:20:00|14256.8|14256.1|14254.1|14253.4|14258.1|14257.3|14253.5|14252.8|368
1662744300000|2022-09-09 17:25:00|14254|14253.3|14258.7|14258|14259.6|14258.9|14254|14253.3|340
1662744600000|2022-09-09 17:30:00|14258.9|14258.2|14263.2|14262.2|14263.7|14262.7|14257.6|14256.7|351
1662744900000|2022-09-09 17:35:00|14263.1|14262.1|14259.7|14259|14264.3|14263.3|14258.8|14258|350
1662745200000|2022-09-09 17:40:00|14259.8|14259.1|14261|14260.3|14262.1|14261.4|14259.2|14258.4|380
1662745500000|2022-09-09 17:45:00|14261.2|14260.2|14261.4|14260.4|14263.3|14262.5|14259.7|14259|321
1662745800000|2022-09-09 17:50:00|14261.3|14260.6|14265.3|14264.3|14265.7|14264.8|14259.8|14258.9|366
1662746100000|2022-09-09 17:55:00|14265.2|14264.2|14269.9|14269.2|14270.1|14269.3|14264.9|14264|401
1662746400000|2022-09-09 18:00:00|14270.5|14269.8|14273|14272.3|14275.1|14274.2|14270.3|14269.6|475
1662746700000|2022-09-09 18:05:00|14273.3|14272.4|14276.7|14275.7|14277.6|14276.8|14269.8|14268.9|408
1662747000000|2022-09-09 18:10:00|14276.6|14275.9|14271|14270.3|14276.8|14275.9|14270.5|14269.8|407
1662747300000|2022-09-09 18:15:00|14270.9|14270.2|14272.7|14271.7|14273.9|14273|14268.8|14267.9|424
1662747600000|2022-09-09 18:20:00|14272.8|14271.8|14268.3|14267.3|14272.8|14272.1|14268.1|14267.1|362
1662747900000|2022-09-09 18:25:00|14268.1|14267.1|14267.2|14266.2|14270.3|14269.4|14266.6|14265.9|479
1662748200000|2022-09-09 18:30:00|14267|14266.3|14268.2|14267.5|14269.3|14268.5|14264.8|14264.1|338
1662748500000|2022-09-09 18:35:00|14268.1|14267.4|14270.3|14269.6|14271.3|14270.5|14268.1|14267.4|233
1662748800000|2022-09-09 18:40:00|14270.2|14269.5|14269.1|14268.4|14270.5|14269.6|14267.9|14266.9|311
1662749100000|2022-09-09 18:45:00|14269|14268.3|14269.3|14268.6|14270.4|14269.6|14268.4|14267.6|286
1662749400000|2022-09-09 18:50:00|14269.5|14268.5|14272.9|14272.2|14275|14274|14268.9|14268|389
1662749700000|2022-09-09 18:55:00|14272.8|14272.1|14270.6|14269.6|14276.6|14275.8|14270|14269.2|431
1662750000000|2022-09-09 19:00:00|14270.3|14269.3|14267.2|14266.2|14271.4|14270.7|14265.5|14264.7|423
1662750300000|2022-09-09 19:05:00|14267.1|14266.1|14268.7|14267.7|14268.9|14268|14264.9|14264.1|293
1662750600000|2022-09-09 19:10:00|14268.5|14267.5|14265.1|14264.1|14268.6|14267.7|14264.8|14264.1|250
1662750900000|2022-09-09 19:15:00|14265.2|14264.2|14266.6|14264.9|14267.7|14266.2|14263.8|14262.6|382
1662751200000|2022-09-09 19:20:00|14266|14265|14271.2|14270.2|14271.3|14270.3|14266|14264.8|302
1662751500000|2022-09-09 19:25:00|14271.3|14270.3|14272|14271|14272.7|14271.7|14269.9|14269.1|312
1662751800000|2022-09-09 19:30:00|14271.9|14270.9|14267.3|14265.8|14273.3|14272.3|14267|14265.7|312
1662752100000|2022-09-09 19:35:00|14267|14266|14265|14264|14267.1|14266.2|14264.3|14263.3|281
1662752400000|2022-09-09 19:40:00|14265.1|14264.1|14260.3|14259.3|14265.1|14264.1|14260.3|14259.3|300
1662752700000|2022-09-09 19:45:00|14260.2|14259.2|14261.3|14260.3|14262.6|14261.3|14259.2|14258.2|320
1662753000000|2022-09-09 19:50:00|14261.2|14260.2|14266.4|14265.4|14267|14266|14261.1|14260.1|341
1662753300000|2022-09-09 19:55:00|14266.2|14265.5|14269.6|14268.6|14270|14269|14264|14263.1|350
1662753600000|2022-09-09 20:00:00|14269.7|14268.7|14266.1|14264.3|14272.9|14271.3|14265.7|14264.2|571
1662753900000|2022-09-09 20:05:00|14266|14264.4|14267.6|14265.9|14270.8|14269.8|14265.7|14263.9|390
1662754200000|2022-09-09 20:10:00|14267.5|14265.8|14265.4|14263.7|14268.2|14266.7|14265.3|14263.6|442
1662754500000|2022-09-09 20:15:00|14265.5|14263.8|14267.9|14266.9|14268.8|14267.5|14264.9|14263.5|474
1662754800000|2022-09-09 20:20:00|14268.3|14266.4|14266.5|14264.7|14268.3|14266.7|14264.6|14263.1|473
1662755100000|2022-09-09 20:25:00|14266.1|14265.1|14265.4|14264.4|14268.6|14267.3|14265.4|14263.9|320
1662755400000|2022-09-09 20:30:00|14265.7|14264.1|14267.7|14265.9|14268.5|14266.8|14264.3|14263|347
1662755700000|2022-09-09 20:35:00|14267.8|14266|14266.6|14265.6|14269.1|14267.4|14266.1|14264.9|304
1662756000000|2022-09-09 20:40:00|14266.9|14265.2|14265|14263|14267.8|14265.8|14264.6|14262.7|343
1662756300000|2022-09-09 20:45:00|14265.1|14263.1|14265.6|14264|14266|14264.3|14263.9|14261.5|331
1662756600000|2022-09-09 20:50:00|14265.3|14264.3|14264.3|14263.3|14266.7|14265.4|14264.2|14263.2|172
1662756900000|2022-09-09 20:55:00|14265.1|14264.1|14261.3|14255.3|14268.2|14264.7|14237.6|14231.6|629
1662926400000|2022-09-11 20:00:00|14226|14214|14219.8|14207.8|14231.7|14219.7|14218.8|14206.8|44
1662926700000|2022-09-11 20:05:00|14219.9|14207.9|14211.1|14200.4|14222.5|14214.4|14211.1|14199.1|37
1662927000000|2022-09-11 20:10:00|14209.3|14203.8|14209.5|14204.2|14213.5|14204.2|14208.5|14198.6|39
1662927300000|2022-09-11 20:15:00|14212.8|14200.8|14214.1|14206.1|14215.5|14207.1|14209.3|14199.4|33
1662927600000|2022-09-11 20:20:00|14214.5|14202.5|14218.5|14206.5|14218.5|14209.4|14213.9|14202.1|60
1662927900000|2022-09-11 20:25:00|14214.5|14209.4|14218.3|14206.3|14219.7|14210.8|14214.2|14204.1|55
1662928200000|2022-09-11 20:30:00|14218.8|14206.8|14218.8|14206.8|14220.1|14210.8|14215.6|14204.3|38
1662928500000|2022-09-11 20:35:00|14219|14207|14217.2|14207.8|14219.3|14210.5|14215.6|14204.3|41
1662928800000|2022-09-11 20:40:00|14219|14207|14216|14208.6|14220|14210.5|14214.8|14202.8|49
1662929100000|2022-09-11 20:45:00|14212.6|14210.5|14217.7|14211|14222.3|14211|14212.6|14200.6|31
1662929400000|2022-09-11 20:50:00|14223.1|14211.1|14220.9|14208.9|14224.4|14213.2|14206.7|14194.7|44
1662929700000|2022-09-11 20:55:00|14222.9|14210.9|14219.5|14208.8|14223.4|14211.7|14215.9|14203.9|34
1662930000000|2022-09-11 21:00:00|14221.6|14209.6|14219.9|14212.1|14225.8|14213.8|14218.1|14208.6|68
1662930300000|2022-09-11 21:05:00|14221.5|14209.5|14221.9|14210.4|14226.3|14214.3|14219.9|14208|98
1662930600000|2022-09-11 21:10:00|14221.1|14211.9|14218|14212|14236.6|14228.1|14217.3|14208.5|318
1662930900000|2022-09-11 21:15:00|14218.3|14212.3|14224.5|14218.5|14231.9|14225.9|14217.8|14211.8|162
1662931200000|2022-09-11 21:20:00|14226.7|14220.7|14231.2|14225.2|14231.8|14226.8|14224.2|14218.2|209
1662931500000|2022-09-11 21:25:00|14231.3|14225.3|14238.8|14232.8|14240.3|14234.3|14230.8|14224.8|215
1662931800000|2022-09-11 21:30:00|14238.6|14232.6|14236.1|14230.1|14240.5|14234.5|14235.5|14229.5|175
1662932100000|2022-09-11 21:35:00|14236.2|14230.2|14235.8|14229.8|14237.1|14231.1|14234|14228|110
1662932400000|2022-09-11 21:40:00|14235.4|14229.4|14237.3|14231.3|14237.6|14231.6|14235.4|14229.4|119
1662932700000|2022-09-11 21:45:00|14237.2|14231.2|14238.3|14234|14239|14234.2|14235.7|14229.7|196
1662933000000|2022-09-11 21:50:00|14238.2|14234.1|14247.8|14241.8|14253.5|14247.5|14238.1|14233|208
1662933300000|2022-09-11 21:55:00|14247.7|14241.7|14244.3|14238.3|14247.7|14241.7|14243.2|14237.2|114
1662933600000|2022-09-11 22:00:00|14243.6|14237.6|14239.9|14236.6|14249|14246.9|14238.3|14235.6|619
1662933900000|2022-09-11 22:05:00|14240.6|14236.5|14249.2|14246.1|14249.6|14246.4|14239.6|14236.3|514
1662934200000|2022-09-11 22:10:00|14249.3|14246.2|14259|14255.5|14262.8|14259.4|14248.9|14246|700
1662934500000|2022-09-11 22:15:00|14257.3|14253.2|14258.5|14254.9|14261.4|14257.7|14251.2|14247.3|828
1662934800000|2022-09-11 22:20:00|14258.4|14254.8|14255.3|14251.9|14260.6|14256.7|14253.2|14250.4|814
1662935100000|2022-09-11 22:25:00|14255.4|14251.8|14258.2|14256.1|14261.2|14257.6|14252.2|14249.1|600
1662935400000|2022-09-11 22:30:00|14258.1|14256|14260.6|14258.4|14261.2|14259.7|14255.4|14251.5|618
1662935700000|2022-09-11 22:35:00|14260.5|14258.1|14254.1|14253.1|14263.4|14261.4|14253.2|14251.2|816
1662936000000|2022-09-11 22:40:00|14254.7|14253|14259.8|14257.8|14260.7|14258.1|14253.2|14251.1|528
1662936300000|2022-09-11 22:45:00|14259.6|14257.5|14257.3|14255.2|14259.9|14257.8|14255.1|14253.5|490
1662936600000|2022-09-11 22:50:00|14257.4|14255.1|14260.6|14259.6|14262.2|14259.7|14256.3|14254.1|444
1662936900000|2022-09-11 22:55:00|14260.5|14259.5|14266.8|14264.7|14267.2|14264.8|14260.5|14258.3|560
1662937200000|2022-09-11 23:00:00|14267.8|14265.2|14263|14260.9|14268.9|14266.6|14262.1|14260.3|609
1662937500000|2022-09-11 23:05:00|14262.9|14261.2|14269.1|14267.4|14269.4|14268|14262.8|14261|488
1662937800000|2022-09-11 23:10:00|14268.8|14267.8|14271.1|14269.3|14273.1|14271.6|14267.8|14266.1|618
1662938100000|2022-09-11 23:15:00|14271.2|14269.4|14274.1|14273.1|14275.9|14274.7|14270.4|14268.9|490
1662938400000|2022-09-11 23:20:00|14273.6|14272|14267.8|14266.8|14275.2|14273.7|14267.8|14266.4|459
1662938700000|2022-09-11 23:25:00|14267.6|14266.9|14266.8|14265.2|14271.6|14270.2|14266.3|14265|493
1662939000000|2022-09-11 23:30:00|14266.3|14265.3|14263.7|14262.7|14267.1|14265.7|14261.8|14260.5|403
1662939300000|2022-09-11 23:35:00|14264|14262.5|14264.2|14262.6|14268.6|14267.3|14263.7|14262.5|366
1662939600000|2022-09-11 23:40:00|14264.1|14263.1|14260.7|14259|14264.9|14263.6|14258.7|14257.4|574
1662939900000|2022-09-11 23:45:00|14260.3|14259.3|14258.8|14257.8|14261.6|14260.4|14257.1|14255.9|586
1662940200000|2022-09-11 23:50:00|14258.7|14257.7|14253.9|14252.3|14260.4|14259.1|14253.3|14252.3|289
1662940500000|2022-09-11 23:55:00|14253.6|14252.6|14257.2|14256.2|14262.4|14261.2|14253.6|14252.2|307
1662940800000|2022-09-12 00:00:00|14257.1|14256.1|14261.9|14260.9|14265.7|14264.6|14251|14249.5|791
1662941100000|2022-09-12 00:05:00|14262.1|14261.1|14269.5|14268.5|14270.6|14269.3|14260.3|14259.1|734
1662941400000|2022-09-12 00:10:00|14269.4|14268.4|14283.1|14282.1|14284.5|14283|14266.5|14265.5|628
1662941700000|2022-09-12 00:15:00|14283.9|14282.9|14289.8|14288.8|14291.6|14290.4|14280.7|14279.6|843
1662942000000|2022-09-12 00:20:00|14289.7|14288.7|14294.6|14293.1|14296.1|14294.4|14283.4|14282.3|706
1662942300000|2022-09-12 00:25:00|14294.3|14293.3|14286.1|14285.1|14294.8|14293.3|14285|14283.9|748
1662942600000|2022-09-12 00:30:00|14286|14285|14289.7|14288.7|14292.8|14291.6|14285.8|14284.7|579
1662942900000|2022-09-12 00:35:00|14289.4|14288.2|14282.6|14281.6|14289.4|14288.4|14282|14281.1|419
1662943200000|2022-09-12 00:40:00|14282.5|14281.5|14279.7|14278.7|14286.8|14285.8|14276.6|14275.6|476
1662943500000|2022-09-12 00:45:00|14279.5|14278.5|14276|14275|14279.8|14278.7|14273|14272|456
1662943800000|2022-09-12 00:50:00|14275.9|14274.9|14278|14277|14279.1|14278.1|14265.6|14264.3|751
1662944100000|2022-09-12 00:55:00|14278.3|14276.7|14281|14280|14287|14285.6|14278|14276.7|767
1662944400000|2022-09-12 01:00:00|14281.1|14280.1|14276.7|14275.7|14282.3|14281.3|14276.5|14275.5|533
1662944700000|2022-09-12 01:05:00|14276.5|14275.5|14262.8|14261.8|14277.2|14276|14262.2|14261|788
1662945000000|2022-09-12 01:10:00|14263.4|14262.4|14257.4|14255.8|14265.8|14264.6|14257|14255.7|579
1662945300000|2022-09-12 01:15:00|14257.5|14255.7|14256.2|14255.2|14257.9|14256.9|14247.1|14245.3|745
1662945600000|2022-09-12 01:20:00|14256.3|14255.3|14254.5|14253.5|14260.3|14259.3|14250.9|14249.9|549
1662945900000|2022-09-12 01:25:00|14254|14253|14239|14238|14254|14253|14233.7|14232.1|823
1662946200000|2022-09-12 01:30:00|14238.9|14237.9|14247.3|14246.3|14249.2|14248.2|14238.7|14237.3|819
1662946500000|2022-09-12 01:35:00|14247.2|14246.2|14240.4|14239.4|14251.4|14250.4|14239.9|14238.9|701
1662946800000|2022-09-12 01:40:00|14240.5|14239.5|14248.9|14247.9|14249|14247.9|14237.1|14236|563
1662947100000|2022-09-12 01:45:00|14249|14248|14251.6|14250.6|14253|14252|14246.1|14245.1|470
1662947400000|2022-09-12 01:50:00|14251.8|14250.8|14257.7|14256.2|14258.3|14257.2|14250.9|14249.9|580
1662947700000|2022-09-12 01:55:00|14257.8|14256.1|14253.7|14252.7|14258.4|14257.1|14252.8|14251.8|517
1662948000000|2022-09-12 02:00:00|14253.5|14252.5|14264.7|14263.7|14266.5|14265.5|14253.2|14252.2|520
1662948300000|2022-09-12 02:05:00|14264.8|14263.2|14258.7|14257.7|14266.2|14264.9|14257.7|14256.7|552
1662948600000|2022-09-12 02:10:00|14259.2|14258.2|14262.5|14261.5|14263.1|14262.1|14258.7|14257.7|465
1662948900000|2022-09-12 02:15:00|14262.4|14261.4|14266.4|14265.4|14268.7|14267.8|14261.6|14260.6|521
1662949200000|2022-09-12 02:20:00|14266.3|14265.3|14265.8|14264.8|14269.9|14268.9|14265.4|14264.4|348
1662949500000|2022-09-12 02:25:00|14265.9|14264.9|14268.6|14267.6|14268.6|14267.6|14265.1|14264.1|394
1662949800000|2022-09-12 02:30:00|14268.5|14267.5|14277|14276|14277.2|14276.2|14268.3|14267.3|488
1662950100000|2022-09-12 02:35:00|14276.9|14275.9|14275.8|14274.8|14278.1|14277.1|14272.5|14271.5|421
1662950400000|2022-09-12 02:40:00|14275.7|14274.7|14282.9|14281.9|14285.7|14284.7|14275|14274|439
1662950700000|2022-09-12 02:45:00|14283|14282|14283.9|14282.9|14286.8|14285.6|14282.6|14281.6|432
1662951000000|2022-09-12 02:50:00|14284.1|14282.5|14283.8|14282.3|14284.4|14283.4|14277.3|14276.2|438
1662951300000|2022-09-12 02:55:00|14283.6|14282.6|14283.7|14282.7|14288.2|14287.2|14281.2|14280.2|477
1662951600000|2022-09-12 03:00:00|14283.8|14282.8|14290.8|14289.8|14293.8|14292.8|14283.7|14282.7|476
1662951900000|2022-09-12 03:05:00|14290.6|14289.6|14279.4|14278.4|14290.6|14289.6|14279.2|14278.2|524
1662952200000|2022-09-12 03:10:00|14279.3|14278.3|14275.7|14274.7|14282.5|14281.5|14274.2|14273.2|467
1662952500000|2022-09-12 03:15:00|14275.6|14274.6|14274.1|14273.1|14277|14276.3|14272.8|14271.8|403
1662952800000|2022-09-12 03:20:00|14274.3|14273.3|14285.6|14284.6|14288.7|14287.3|14274.1|14273.1|551
1662953100000|2022-09-12 03:25:00|14285.7|14284.7|14288.7|14287.7|14289|14288|14285.3|14284.3|456
1662953400000|2022-09-12 03:30:00|14289.2|14288.5|14299.7|14298.7|14305.2|14303.1|14289.2|14288|777
1662953700000|2022-09-12 03:35:00|14300.4|14299.4|14295.9|14294.9|14303.5|14302.3|14294.9|14293.9|611
1662954000000|2022-09-12 03:40:00|14296|14295|14296.2|14295.5|14296.5|14295.8|14292.4|14291.4|399
1662954300000|2022-09-12 03:45:00|14296.3|14295.6|14300|14298.5|14302.5|14301.5|14296|14294.7|478
1662954600000|2022-09-12 03:50:00|14299.7|14298.7|14291.4|14290.4|14300|14298.8|14290.8|14289.7|482
1662954900000|2022-09-12 03:55:00|14291.3|14290.3|14295.6|14294.6|14296.2|14295|14290.6|14289.6|454
1662955200000|2022-09-12 04:00:00|14295.7|14294.7|14294.6|14293.6|14300.2|14299|14294.6|14293.3|488
1662955500000|2022-09-12 04:05:00|14294.7|14293.7|14293.3|14292.3|14295.1|14294.1|14291.5|14290.5|409
1662955800000|2022-09-12 04:10:00|14293.2|14292.2|14297.2|14296.2|14297.4|14296.4|14290.2|14289.2|490
1662956100000|2022-09-12 04:15:00|14297.1|14296.1|14306.2|14305.2|14308.8|14307.3|14296.7|14295.1|632
1662956400000|2022-09-12 04:20:00|14306.1|14305.1|14313.1|14312.1|14316.5|14315.5|14305.2|14304.2|676
1662956700000|2022-09-12 04:25:00|14313.2|14312.2|14319.4|14317.9|14322.6|14321.6|14311.3|14310.3|610
1662957000000|2022-09-12 04:30:00|14319.2|14317.8|14320.3|14319.3|14324.6|14323.6|14317.7|14316.7|513
1662957300000|2022-09-12 04:35:00|14319.8|14318.8|14316.1|14315.1|14319.9|14318.9|14314.2|14313.2|530
1662957600000|2022-09-12 04:40:00|14316|14315|14318.4|14317.4|14319.3|14318.3|14312.3|14311.3|440
1662957900000|2022-09-12 04:45:00|14318.5|14317.5|14317.8|14316.8|14325.1|14324.1|14316.4|14315.4|472
1662958200000|2022-09-12 04:50:00|14317.6|14316.6|14315.8|14314.8|14320|14319|14313.3|14312.3|461
1662958500000|2022-09-12 04:55:00|14315.7|14314.7|14318.6|14316.9|14320.7|14319.7|14312.9|14311.9|491
1662958800000|2022-09-12 05:00:00|14318.3|14317.3|14316.6|14315.1|14319|14317.8|14313.3|14312.3|450
1662959100000|2022-09-12 05:05:00|14316.5|14315|14317|14316|14325|14324|14316.2|14315|488
1662959400000|2022-09-12 05:10:00|14316.9|14315.9|14316.4|14314.7|14321.7|14320.6|14312.9|14311.9|427
1662959700000|2022-09-12 05:15:00|14316.1|14315.1|14302|14301|14317.1|14316.1|14300.8|14299.8|513
1662960000000|2022-09-12 05:20:00|14301.9|14300.3|14308.4|14307.4|14309|14308|14299.7|14298.5|618
1662960300000|2022-09-12 05:25:00|14308.5|14307.5|14307.8|14306.8|14311.3|14310.3|14305.3|14304|499
1662960600000|2022-09-12 05:30:00|14307.9|14306.9|14310.5|14309.5|14312.6|14311.4|14306.7|14305.3|441
1662960900000|2022-09-12 05:35:00|14310.6|14309.6|14316.5|14315.5|14316.8|14315.8|14309|14307.8|465
1662961200000|2022-09-12 05:40:00|14316.4|14315.4|14313.1|14312.1|14323|14322|14311.8|14310.6|573
1662961500000|2022-09-12 05:45:00|14312.6|14311.6|14316.7|14315.7|14317.6|14316.6|14311.3|14310.3|420
1662961800000|2022-09-12 05:50:00|14317.1|14316.1|14327.3|14326.3|14331.7|14330.7|14316.7|14315.7|704
1662962100000|2022-09-12 05:55:00|14327|14326|14324.7|14323|14329.2|14328.2|14324|14323|560
1662962400000|2022-09-12 06:00:00|14324.5|14323.5|14343.2|14342.2|14343.4|14342.4|14323.5|14322.2|754
1662962700000|2022-09-12 06:05:00|14343.3|14342.3|14349.6|14348.6|14350.1|14349.1|14340.7|14339.7|670
1662963000000|2022-09-12 06:10:00|14349.3|14348.3|14342.4|14341.4|14349.6|14348.6|14337.6|14336.4|666
1662963300000|2022-09-12 06:15:00|14342.2|14341.2|14340.9|14339.9|14346.8|14345.8|14335.9|14334.9|577
1662963600000|2022-09-12 06:20:00|14341|14340|14339.1|14338.1|14348.5|14347.3|14338.3|14337.3|555
1662963900000|2022-09-12 06:25:00|14339.2|14338.2|14337.2|14336.5|14342.2|14341.2|14334.4|14333.4|534
1662964200000|2022-09-12 06:30:00|14337.3|14336.6|14331.1|14330.1|14337.3|14336.6|14330.2|14329.3|599
1662964500000|2022-09-12 06:35:00|14330.8|14329.8|14340.9|14339.9|14342.1|14341.1|14329|14328.3|552
1662964800000|2022-09-12 06:40:00|14340.8|14339.8|14333.4|14332.4|14344.5|14343.5|14329.3|14328.3|568
1662965100000|2022-09-12 06:45:00|14332.3|14331.6|14326.5|14325.5|14333.3|14332.3|14324.4|14323.4|647
1662965400000|2022-09-12 06:50:00|14327|14325.4|14315.9|14314.9|14327|14325.7|14315.5|14314.7|684
1662965700000|2022-09-12 06:55:00|14315.8|14314.8|14300.4|14299.4|14316.3|14315.3|14297.1|14295.8|716
1662966000000|2022-09-12 07:00:00|14300.6|14299|14288.9|14287.9|14306|14305|14287.4|14286.1|983
1662966300000|2022-09-12 07:05:00|14288.8|14287.8|14292.8|14291.8|14299.9|14298.9|14282.5|14281.1|945
1662966600000|2022-09-12 07:10:00|14292|14291|14287|14286|14292.3|14291.3|14282.1|14281.1|858
1662966900000|2022-09-12 07:15:00|14287.1|14286.1|14274.4|14273.4|14293.4|14292.4|14273.1|14271.9|890
1662967200000|2022-09-12 07:20:00|14274.9|14273.3|14266.6|14265.6|14277.3|14276.3|14266.6|14265.6|821
1662967500000|2022-09-12 07:25:00|14266.7|14265.7|14271.8|14270.8|14276|14275|14262.9|14261.9|787
1662967800000|2022-09-12 07:30:00|14271.9|14270.9|14282.8|14281.8|14284|14283|14270.6|14269.6|782
1662968100000|2022-09-12 07:35:00|14283.3|14282.3|14285.5|14284.5|14285.5|14284.5|14278.2|14277.2|705
1662968400000|2022-09-12 07:40:00|14285.6|14284.6|14281.2|14280.2|14289|14288|14279.3|14278.3|770
1662968700000|2022-09-12 07:45:00|14281.3|14280.3|14283.7|14282.7|14292|14291|14281.2|14280.2|738
1662969000000|2022-09-12 07:50:00|14283.8|14282.8|14278.3|14277.3|14286|14285|14277.9|14276.9|603
1662969300000|2022-09-12 07:55:00|14278.8|14277.6|14277.6|14276.6|14279.7|14278.7|14271.8|14270.8|748
1662969600000|2022-09-12 08:00:00|14277.7|14276.7|14275.2|14274.2|14284.8|14283.8|14264.9|14263.9|853
1662969900000|2022-09-12 08:05:00|14275.5|14274.5|14286.3|14285.3|14288.9|14287.9|14271.7|14270.5|695
1662970200000|2022-09-12 08:10:00|14286.4|14285.4|14289.9|14288.9|14294.4|14293.4|14285|14283.9|701
1662970500000|2022-09-12 08:15:00|14289.8|14288.8|14293.3|14292.3|14296.8|14295.8|14285.3|14284.3|626
1662970800000|2022-09-12 08:20:00|14293.4|14292.4|14280.8|14279.8|14295.8|14294.9|14279.7|14278.5|754
1662971100000|2022-09-12 08:25:00|14280.9|14279.9|14279.8|14278.8|14286.7|14285.7|14279.8|14278.8|527
1662971400000|2022-09-12 08:30:00|14280.1|14279.1|14277.1|14276.1|14281.2|14280.2|14273.8|14272.8|673
1662971700000|2022-09-12 08:35:00|14277.7|14276.7|14279.8|14278.8|14280.8|14280|14274.4|14273.4|633
1662972000000|2022-09-12 08:40:00|14279.7|14278.7|14273.4|14272.4|14280|14279|14265.4|14264.3|727
1662972300000|2022-09-12 08:45:00|14273.5|14272.5|14269.2|14268.2|14274.3|14273.3|14260.8|14259.8|699
1662972600000|2022-09-12 08:50:00|14269.5|14268.5|14268.4|14267.4|14275.3|14274.5|14267|14266|639
1662972900000|2022-09-12 08:55:00|14268.6|14267.7|14269.5|14268.5|14272.6|14271.3|14261.4|14260.4|668
1662973200000|2022-09-12 09:00:00|14269.3|14268.3|14263.4|14262.4|14272.3|14271.3|14258.7|14257.7|640
1662973500000|2022-09-12 09:05:00|14263.1|14262.1|14274.8|14274.1|14276|14275|14263.1|14262.1|598
1662973800000|2022-09-12 09:10:00|14274.9|14273.9|14272.3|14271.3|14279.6|14278.7|14271.8|14270.8|622
1662974100000|2022-09-12 09:15:00|14272.5|14271.5|14270.4|14269.4|14274.4|14273.4|14268.5|14267.5|649
1662974400000|2022-09-12 09:20:00|14269.9|14268.9|14277.6|14276.6|14277.6|14276.6|14264.4|14263.7|673
1662974700000|2022-09-12 09:25:00|14277.5|14276.5|14265.8|14264.8|14279.6|14278.6|14265.3|14264.3|614
1662975000000|2022-09-12 09:30:00|14266|14265|14267.6|14266.6|14272.8|14271.8|14266|14265|606
1662975300000|2022-09-12 09:35:00|14267.5|14266.5|14254.2|14253.2|14267.6|14266.6|14252.9|14252.2|712
1662975600000|2022-09-12 09:40:00|14254.5|14253.5|14259.7|14258.7|14263.8|14262.4|14254.5|14253.5|514
1662975900000|2022-09-12 09:45:00|14259.6|14258.6|14265.5|14264.5|14266.5|14265.5|14258.3|14257.3|526
1662976200000|2022-09-12 09:50:00|14265.7|14264.7|14270.3|14269.3|14270.8|14269.8|14265.5|14264.5|581
1662976500000|2022-09-12 09:55:00|14269.8|14269.1|14273.3|14272.3|14274|14273|14267.9|14267.2|531
1662976800000|2022-09-12 10:00:00|14273.8|14272.8|14277.5|14276.8|14280.4|14279.4|14272.2|14271.3|661
1662977100000|2022-09-12 10:05:00|14277.6|14276.9|14284.6|14283.6|14286.8|14285.8|14277.3|14276.4|571
1662977400000|2022-09-12 10:10:00|14284.5|14283.5|14282.5|14281.5|14287.6|14286.6|14280.6|14279.6|519
1662977700000|2022-09-12 10:15:00|14282.6|14281.6|14282.4|14281.4|14285.7|14284.7|14281.6|14280.6|451
1662978000000|2022-09-12 10:20:00|14282.5|14281.5|14280.6|14279.6|14285.9|14284.9|14280.4|14279.6|429
1662978300000|2022-09-12 10:25:00|14280.7|14279.7|14281.6|14280.6|14285.5|14284.5|14278.7|14277.7|491
1662978600000|2022-09-12 10:30:00|14281.5|14280.5|14273.5|14272.5|14282.8|14281.8|14269.9|14268.9|567
1662978900000|2022-09-12 10:35:00|14273.6|14272.6|14272.1|14271.1|14275.3|14274.4|14270.5|14269.5|573
1662979200000|2022-09-12 10:40:00|14272.6|14271.6|14266.1|14265.4|14275.4|14274.4|14266.1|14265.4|547
1662979500000|2022-09-12 10:45:00|14266.3|14265.3|14268.1|14267.1|14270.1|14269.1|14265.3|14264.3|504
1662979800000|2022-09-12 10:50:00|14268.2|14267.2|14264|14263.3|14268.7|14267.7|14263.1|14262.1|511
1662980100000|2022-09-12 10:55:00|14264.1|14263.1|14261.4|14260.4|14264.8|14263.7|14259|14258|536
1662980400000|2022-09-12 11:00:00|14261.3|14260.3|14262.2|14261.2|14267.5|14266.5|14257.5|14256.6|520
1662980700000|2022-09-12 11:05:00|14261.6|14260.6|14263.2|14262.2|14263.3|14262.5|14254.9|14253.9|560
1662981000000|2022-09-12 11:10:00|14263.3|14262.3|14271.6|14270.6|14271.6|14270.6|14262.7|14261.8|446
1662981300000|2022-09-12 11:15:00|14271.5|14270.5|14272.4|14271.7|14275.6|14274.7|14269.1|14268.3|459
1662981600000|2022-09-12 11:20:00|14272.5|14271.5|14268.9|14267.9|14275.7|14274.7|14268.3|14267.6|404
1662981900000|2022-09-12 11:25:00|14269|14268|14267.1|14266.1|14270.9|14270|14265.3|14264.3|460
1662982200000|2022-09-12 11:30:00|14267.2|14266.2|14269.7|14268.7|14274.3|14273.3|14267.2|14266.2|500
1662982500000|2022-09-12 11:35:00|14269.3|14268.3|14254.7|14254|14269.7|14268.7|14253.6|14252.9|557
1662982800000|2022-09-12 11:40:00|14254.9|14253.9|14247.9|14246.9|14256.2|14255.2|14242.1|14241.1|698
1662983100000|2022-09-12 11:45:00|14247.8|14246.8|14247.5|14246.5|14254.8|14253.8|14243|14242|666
1662983400000|2022-09-12 11:50:00|14247.8|14247.1|14248.2|14247.2|14249.6|14248.6|14242.2|14241.2|530
1662983700000|2022-09-12 11:55:00|14248.3|14247.3|14256.1|14255.1|14256.2|14255.2|14246.1|14245.1|545
1662984000000|2022-09-12 12:00:00|14256.2|14255.2|14253.9|14252.9|14260.3|14259.3|14251.3|14250.3|701
1662984300000|2022-09-12 12:05:00|14253.6|14252.6|14232.4|14231.4|14253.6|14252.6|14228.3|14227.3|850
1662984600000|2022-09-12 12:10:00|14232.1|14231.1|14230|14228.5|14236.9|14235.9|14223.7|14222.7|750
1662984900000|2022-09-12 12:15:00|14229.8|14228.8|14239|14238|14240.4|14239.3|14229.1|14228.1|673
1662985200000|2022-09-12 12:20:00|14238.9|14237.9|14247.8|14246.2|14248.8|14247.5|14230|14229|751
1662985500000|2022-09-12 12:25:00|14247.7|14246.1|14248.1|14247.1|14249|14248|14241.7|14240.7|670
1662985800000|2022-09-12 12:30:00|14248|14247|14250.6|14249.6|14254.1|14253.1|14245.3|14244.3|669
1662986100000|2022-09-12 12:35:00|14250.3|14249.3|14257.3|14256.3|14260|14258.8|14245.2|14244.4|670
1662986400000|2022-09-12 12:40:00|14257.2|14256.2|14262.4|14261.4|14263.5|14262.5|14253.9|14252.9|645
1662986700000|2022-09-12 12:45:00|14262.3|14261.3|14265.3|14264.3|14265.3|14264.3|14251.8|14250.8|591
1662987000000|2022-09-12 12:50:00|14265|14264|14259.6|14258.6|14267.4|14266.4|14258|14257|648
1662987300000|2022-09-12 12:55:00|14259.1|14258.1|14253|14252|14259.2|14258.2|14250.8|14249.8|654
1662987600000|2022-09-12 13:00:00|14253.1|14252.1|14258.8|14257.8|14266.4|14265.4|14252.8|14251.8|707
1662987900000|2022-09-12 13:05:00|14259|14258|14254|14253|14259.6|14258.6|14251.8|14250.8|601
1662988200000|2022-09-12 13:10:00|14253.9|14252.9|14252.6|14251.6|14258|14257|14248.7|14248|702
1662988500000|2022-09-12 13:15:00|14252.8|14251.8|14276.2|14275.5|14276.3|14275.5|14252.6|14251.6|774
1662988800000|2022-09-12 13:20:00|14276.1|14275.4|14272.3|14271.3|14278.7|14277.7|14268.6|14267.8|728
1662989100000|2022-09-12 13:25:00|14272.1|14271.1|14276.5|14275.5|14279.9|14278.7|14272.1|14271.1|643
1662989400000|2022-09-12 13:30:00|14276.6|14275.6|14276.4|14275.4|14278.7|14277.7|14269.9|14269.1|771
1662989700000|2022-09-12 13:35:00|14276.3|14275.3|14275.5|14274.8|14288.2|14287.2|14275.1|14274.1|754
1662990000000|2022-09-12 13:40:00|14275.8|14274.7|14273.7|14272.7|14276.6|14275.6|14266.9|14265.9|679
1662990300000|2022-09-12 13:45:00|14273.5|14272.5|14268.8|14267.8|14274.3|14273.3|14263.1|14262.1|684
1662990600000|2022-09-12 13:50:00|14268.4|14267.7|14270.4|14269.7|14271.2|14270.4|14260.9|14260|662
1662990900000|2022-09-12 13:55:00|14270.8|14269.8|14260.2|14259.2|14270.8|14269.8|14258.3|14257.3|752
1662991200000|2022-09-12 14:00:00|14260.4|14259.7|14251.8|14250.8|14262.1|14261.1|14251.1|14250.4|709
1662991500000|2022-09-12 14:05:00|14251.9|14250.9|14250.9|14249.9|14253.7|14252.8|14244|14243.2|633
1662991800000|2022-09-12 14:10:00|14251|14250|14256.7|14256|14257.2|14256.3|14248.7|14247.7|649
1662992100000|2022-09-12 14:15:00|14256.5|14255.8|14261.5|14260.5|14262.2|14261.3|14256.5|14255.8|614
1662992400000|2022-09-12 14:20:00|14261.4|14260.4|14254.1|14253.4|14267.2|14266.2|14254.1|14253.2|659
1662992700000|2022-09-12 14:25:00|14254.3|14253.3|14264.6|14263.6|14265.1|14264.1|14253.9|14253.1|576
1662993000000|2022-09-12 14:30:00|14264.5|14263.5|14273.6|14272.9|14274|14273|14261|14260|615
1662993300000|2022-09-12 14:35:00|14273.5|14272.8|14261.8|14260.8|14274.9|14274|14261.5|14260.7|640
1662993600000|2022-09-12 14:40:00|14261.9|14260.9|14266.3|14265.3|14267.2|14266.4|14259.3|14258.3|674
1662993900000|2022-09-12 14:45:00|14266.4|14265.4|14260.4|14259.4|14266.4|14265.4|14257|14256|572
1662994200000|2022-09-12 14:50:00|14260.3|14259.3|14248.1|14247.1|14260.7|14259.8|14246.9|14246.1|681
1662994500000|2022-09-12 14:55:00|14248.2|14247.2|14240.5|14239.5|14248.7|14248|14237.9|14236.9|792
1662994800000|2022-09-12 15:00:00|14240.3|14239.6|14238.8|14237.8|14241.9|14240.9|14234.4|14233.4|713
1662995100000|2022-09-12 15:05:00|14238.9|14237.9|14243.9|14243.2|14245.3|14244.3|14237.2|14235.9|586
1662995400000|2022-09-12 15:10:00|14244.3|14243.6|14238.6|14237.6|14245.2|14244.3|14237.6|14236.6|623
1662995700000|2022-09-12 15:15:00|14238.7|14237.7|14239.3|14238.6|14243|14242.2|14233.6|14232.6|591
1662996000000|2022-09-12 15:20:00|14239.4|14238.4|14239.7|14238.7|14244|14243|14236.5|14235.8|447
1662996300000|2022-09-12 15:25:00|14239.6|14238.6|14231.9|14230.9|14241.3|14240.4|14231.5|14230.5|485
1662996600000|2022-09-12 15:30:00|14231.8|14230.8|14241.6|14240.6|14241.8|14241.1|14231|14230|674
1662996900000|2022-09-12 15:35:00|14242.1|14241.4|14245.8|14245.1|14246.6|14245.6|14240.7|14239.8|556
1662997200000|2022-09-12 15:40:00|14245.9|14245.2|14240.1|14239.1|14246.3|14245.5|14239.5|14238.7|479
1662997500000|2022-09-12 15:45:00|14240.2|14239.2|14237.6|14236.6|14241.7|14240.7|14236.8|14235.9|473
1662997800000|2022-09-12 15:50:00|14237.7|14236.7|14236.9|14235.9|14240.1|14238.9|14231.8|14231.1|513
1662998100000|2022-09-12 15:55:00|14237|14236|14245.2|14244.2|14246.3|14245.3|14236|14235.1|510
1662998400000|2022-09-12 16:00:00|14245|14244.3|14236.7|14235.7|14245.1|14244.3|14236.2|14235.3|529
1662998700000|2022-09-12 16:05:00|14236.8|14235.8|14238.8|14237.8|14241.9|14241|14236.1|14235.2|439
1662999000000|2022-09-12 16:10:00|14238.7|14237.7|14235.7|14234.7|14239.4|14238.4|14235.5|14234.5|414
1662999300000|2022-09-12 16:15:00|14235.8|14234.8|14242.2|14241.5|14243.2|14242.3|14234.7|14233.9|437
1662999600000|2022-09-12 16:20:00|14242.4|14241.4|14245.2|14244.5|14246.4|14245.4|14241.9|14241.2|437
1662999900000|2022-09-12 16:25:00|14245.3|14244.3|14241.9|14240.9|14246.4|14245.6|14241.3|14240.5|416
1663000200000|2022-09-12 16:30:00|14242|14241|14234.4|14233.7|14242.5|14241.6|14233.8|14232.8|423
1663000500000|2022-09-12 16:35:00|14234.6|14233.6|14233.1|14232.1|14236.7|14235.9|14232.3|14231.4|428
1663000800000|2022-09-12 16:40:00|14233.2|14232.2|14231.7|14230.7|14233.9|14232.9|14231.1|14230.4|369
1663001100000|2022-09-12 16:45:00|14231.6|14230.6|14228.2|14227.2|14231.7|14230.9|14224.5|14223.8|472
1663001400000|2022-09-12 16:50:00|14228.1|14227.1|14221.4|14220.7|14228.4|14227.6|14219.7|14219|489
1663001700000|2022-09-12 16:55:00|14221.2|14220.5|14221.8|14221.1|14223.9|14223|14216.6|14215.6|465
1663002000000|2022-09-12 17:00:00|14221.5|14220.8|14235.2|14234.2|14238.2|14237.2|14221.3|14220.1|663
1663002300000|2022-09-12 17:05:00|14234.9|14233.9|14233.6|14232.6|14236.8|14235.8|14230|14229.3|531
1663002600000|2022-09-12 17:10:00|14233.7|14232.7|14238.5|14237.5|14238.8|14237.8|14233.1|14232.1|500
1663002900000|2022-09-12 17:15:00|14238.6|14237.6|14237.1|14236.4|14239.2|14238.2|14234.6|14233.6|366
1663003200000|2022-09-12 17:20:00|14237|14236.3|14237.7|14236.7|14238.1|14237.1|14235.1|14234.2|420
1663003500000|2022-09-12 17:25:00|14237.8|14236.8|14241.2|14240.2|14244.8|14243.8|14237.7|14236.7|435
1663003800000|2022-09-12 17:30:00|14241.3|14240.3|14240.7|14239.7|14241.7|14240.8|14239.2|14238.2|365
1663004100000|2022-09-12 17:35:00|14240.6|14239.6|14240.3|14239.3|14244.3|14243.4|14240.2|14239.2|398
1663004400000|2022-09-12 17:40:00|14240.2|14239.2|14238.4|14237.7|14241.4|14240.6|14236.5|14235.2|482
1663004700000|2022-09-12 17:45:00|14237.9|14237.2|14240.7|14239.7|14240.9|14240|14236.3|14235.4|388
1663005000000|2022-09-12 17:50:00|14240.6|14239.6|14242.7|14241.7|14244|14243.1|14240.4|14239.3|429
1663005300000|2022-09-12 17:55:00|14242.6|14241.6|14242.8|14241.8|14244|14243.3|14241.8|14240.9|375
1663005600000|2022-09-12 18:00:00|14242.7|14241.7|14248|14247.3|14249.5|14248.5|14242.1|14241.1|467
1663005900000|2022-09-12 18:05:00|14248.1|14247.4|14258|14257|14258.3|14257.3|14247.8|14247.1|472
1663006200000|2022-09-12 18:10:00|14258.1|14257.1|14256.8|14256.1|14260.4|14259.4|14256.3|14255.6|444
1663006500000|2022-09-12 18:15:00|14256.7|14256|14262.2|14261.2|14262.7|14261.8|14256.5|14255.8|373
1663006800000|2022-09-12 18:20:00|14262|14261|14268.3|14267.3|14268.9|14267.9|14262|14261|497
1663007100000|2022-09-12 18:25:00|14268.2|14267.2|14278.2|14277.5|14278.7|14277.8|14267.3|14266.5|531
1663007400000|2022-09-12 18:30:00|14278.3|14277.6|14276.7|14276|14278.6|14277.8|14274.1|14273.4|383
1663007700000|2022-09-12 18:35:00|14276.8|14276.1|14274.9|14273.9|14276.9|14276.1|14273.3|14272.4|373
1663008000000|2022-09-12 18:40:00|14274.7|14273.7|14277.7|14277|14280.7|14279.8|14274.3|14273.5|405
1663008300000|2022-09-12 18:45:00|14277.8|14277.1|14277.9|14276.9|14278.4|14277.4|14274.5|14273.6|381
1663008600000|2022-09-12 18:50:00|14277.7|14277|14278|14277.3|14279.2|14278.4|14275.9|14275.2|342
1663008900000|2022-09-12 18:55:00|14278.1|14277.4|14272.8|14272.1|14278.3|14277.4|14271.3|14270.3|484
1663009200000|2022-09-12 19:00:00|14272.9|14272.2|14277.4|14276.4|14278.4|14277.6|14272.9|14272.2|373
1663009500000|2022-09-12 19:05:00|14277.5|14276.5|14275|14274|14277.7|14276.8|14272.2|14271.2|288
1663009800000|2022-09-12 19:10:00|14274.8|14273.8|14275.7|14274.7|14276.8|14275.7|14274.5|14273.4|264
1663010100000|2022-09-12 19:15:00|14275.8|14274.8|14283.7|14282.7|14285|14283.7|14274.8|14273.9|308
1663010400000|2022-09-12 19:20:00|14283.6|14282.6|14282.7|14281.7|14284.8|14283.9|14280.9|14279.9|350
1663010700000|2022-09-12 19:25:00|14282.8|14281.8|14283.8|14282.8|14284.3|14283.3|14281.6|14280.6|268
1663011000000|2022-09-12 19:30:00|14283.9|14282.9|14281.8|14281.1|14284.6|14283.7|14281.6|14280.6|220
1663011300000|2022-09-12 19:35:00|14281.7|14281|14278.1|14277.4|14281.9|14281|14277.4|14276.7|268
1663011600000|2022-09-12 19:40:00|14278.2|14277.5|14276.4|14275.4|14279.3|14278.1|14275.5|14274.8|306
1663011900000|2022-09-12 19:45:00|14276.5|14275.5|14275.7|14275|14277.6|14276.6|14275.7|14274.5|302
1663012200000|2022-09-12 19:50:00|14276.4|14275.4|14280.7|14279.7|14281.3|14280|14276|14275|308
1663012500000|2022-09-12 19:55:00|14280.8|14279.8|14283.2|14282.2|14283.3|14282.3|14278.7|14277.6|376
1663012800000|2022-09-12 20:00:00|14283.3|14282.3|14284.9|14283.9|14285.8|14285|14283.2|14282.2|245
1663013100000|2022-09-12 20:05:00|14284.8|14283.8|14282.2|14281.2|14286|14284.8|14282.1|14281.1|200
1663013400000|2022-09-12 20:10:00|14282.3|14281.3|14281|14280|14282.5|14281.3|14280|14278.7|255
1663013700000|2022-09-12 20:15:00|14281.3|14279.6|14277.9|14276.9|14281.4|14280.1|14276.4|14275.1|201
1663014000000|2022-09-12 20:20:00|14278|14277|14282|14281|14283.1|14282.1|14278|14276.9|226
1663014300000|2022-09-12 20:25:00|14282.1|14281.1|14283.2|14282.2|14284.7|14283.6|14282|14281|254
1663014600000|2022-09-12 20:30:00|14283.4|14281.9|14282|14281|14283.4|14282.3|14281.7|14280.6|186
1663014900000|2022-09-12 20:35:00|14282.1|14281.1|14284.2|14283.2|14284.8|14283.2|14282|14281|185
1663015200000|2022-09-12 20:40:00|14284.6|14283.1|14284.7|14283.7|14285.2|14283.9|14284|14282.8|117
1663015500000|2022-09-12 20:45:00|14284.8|14283.8|14284.9|14283.9|14286|14284.1|14284.4|14283.1|160
1663015800000|2022-09-12 20:50:00|14285|14284|14284.2|14282.4|14285.3|14284|14283.4|14282|441
1663016100000|2022-09-12 20:55:00|14284.3|14282.3|14286.5|14281.8|14286.5|14283.1|14283.3|14279.9|397
1663016400000|2022-09-12 21:00:00|14286.4|14281.3|14289|14283|14289.1|14283.1|14286.1|14280.7|32
1663016700000|2022-09-12 21:05:00|14288.9|14282.9|14287.2|14281.2|14288.9|14282.9|14286.5|14280.5|502
1663017000000|2022-09-12 21:10:00|14287.6|14281.6|14285.1|14279.1|14287.8|14281.8|14284.6|14279|858
1663017300000|2022-09-12 21:15:00|14285|14279|14285.1|14280.2|14286.2|14280.3|14283.6|14278.3|915
1663017600000|2022-09-12 21:20:00|14285.4|14280.3|14284.1|14280.9|14285.6|14281.1|14283.4|14277.4|660
1663017900000|2022-09-12 21:25:00|14285|14280.6|14283.8|14280|14286|14281.2|14283.6|14279.2|798
1663018200000|2022-09-12 21:30:00|14284.1|14280.1|14283.3|14280|14285.6|14280.9|14283.2|14279.1|994
1663018500000|2022-09-12 21:35:00|14283.4|14279.9|14283.7|14279.4|14284.7|14280.4|14282.8|14278.7|648
1663018800000|2022-09-12 21:40:00|14284.4|14279.5|14282.8|14280|14284.5|14280.1|14282.6|14278.5|719
1663019100000|2022-09-12 21:45:00|14282.6|14278.9|14282.9|14279.6|14284.8|14280.5|14281.9|14278.1|1005
1663019400000|2022-09-12 21:50:00|14282.8|14279.5|14283|14280|14283.9|14280.4|14282.4|14278.7|823
1663019700000|2022-09-12 21:55:00|14283.1|14280.1|14284|14279.5|14284.8|14280.1|14282.2|14278.4|476
1663020000000|2022-09-12 22:00:00|14282.1|14276.1|14279|14275.8|14283.3|14279|14278.5|14272.9|715
1663020300000|2022-09-12 22:05:00|14279.3|14275.9|14273.3|14271.3|14279.8|14276.5|14272.8|14271.1|885
1663020600000|2022-09-12 22:10:00|14273.1|14271.5|14272.1|14270.6|14274.2|14272.7|14271.7|14270.3|744
1663020900000|2022-09-12 22:15:00|14272.4|14270.5|14261|14259.4|14272.4|14270.9|14259.6|14258|811
1663021200000|2022-09-12 22:20:00|14260.6|14259.6|14260.8|14259.2|14261.5|14260.2|14257.7|14256.1|738
1663021500000|2022-09-12 22:25:00|14260.9|14259.1|14256.9|14255.4|14261.9|14260.3|14255.2|14253.3|598
1663021800000|2022-09-12 22:30:00|14257.1|14255.2|14263.7|14261.7|14264.2|14262.2|14254.5|14253.3|621
1663022100000|2022-09-12 22:35:00|14263.9|14261.8|14270.2|14269.2|14271.5|14269.7|14263.9|14261.8|550
1663022400000|2022-09-12 22:40:00|14270.6|14268.8|14269.3|14268.3|14270.8|14268.8|14268.3|14266.8|262
1663022700000|2022-09-12 22:45:00|14269.6|14268.1|14275.3|14273.4|14276.8|14274.9|14268.2|14266.3|445
1663023000000|2022-09-12 22:50:00|14274.6|14273.6|14274|14271.6|14278.3|14276.6|14273.3|14271.5|419
1663023300000|2022-09-12 22:55:00|14273.8|14271.9|14273.5|14272.5|14274.7|14272.9|14273.4|14271.4|229
1663023600000|2022-09-12 23:00:00|14274.1|14271.8|14272.6|14271.6|14279.4|14277.9|14266.5|14264.8|780
1663023900000|2022-09-12 23:05:00|14274.2|14272.5|14268.5|14267.5|14274.4|14272.6|14268|14266.7|576
1663024200000|2022-09-12 23:10:00|14268.9|14267.2|14272.6|14271.6|14273|14271.7|14267.4|14265.7|416
1663024500000|2022-09-12 23:15:00|14272.5|14271.5|14266.6|14264.8|14272.8|14271.5|14266.2|14264.8|416
1663024800000|2022-09-12 23:20:00|14266.4|14265|14270.7|14269.7|14271.1|14269.9|14264.4|14263.4|422
1663025100000|2022-09-12 23:25:00|14271|14269.4|14267.8|14265.8|14271|14269.7|14266.9|14265.6|332
1663025400000|2022-09-12 23:30:00|14267.6|14265.9|14264.4|14263.7|14268.5|14267.2|14264.4|14263.7|306
1663025700000|2022-09-12 23:35:00|14264.7|14263.6|14267.7|14266.2|14267.9|14266.5|14263.8|14262.4|332
1663026000000|2022-09-12 23:40:00|14267.5|14266.5|14263|14262|14267.6|14266.5|14262.1|14260.6|518
1663026300000|2022-09-12 23:45:00|14263.1|14262.1|14261.9|14260.3|14266.8|14265.4|14261|14259.5|664
1663026600000|2022-09-12 23:50:00|14261.6|14260.6|14260.5|14259.5|14264.3|14263|14259.9|14258.7|604
1663026900000|2022-09-12 23:55:00|14260.8|14259.8|14259.3|14257.8|14261.2|14259.9|14258.2|14256.9|479
1663027200000|2022-09-13 00:00:00|14259|14258|14268.9|14267.9|14271.8|14270.5|14255.5|14254.6|1043
1663027500000|2022-09-13 00:05:00|14269.5|14267.8|14269.9|14268.9|14274.6|14273.6|14264.2|14262.9|933
1663027800000|2022-09-13 00:10:00|14269.8|14268.8|14258.2|14256.6|14271.6|14270.6|14252.3|14250.9|797
1663028100000|2022-09-13 00:15:00|14258|14257|14261.3|14260.3|14263.2|14261.9|14257.7|14255.9|816
1663028400000|2022-09-13 00:20:00|14261.8|14260.8|14262.7|14261.7|14266.4|14265.4|14259.8|14258.5|702
1663028700000|2022-09-13 00:25:00|14262.3|14261.3|14270.1|14269.1|14272.5|14271.5|14262.1|14261.1|695
1663029000000|2022-09-13 00:30:00|14270|14269|14269.7|14268.7|14273.5|14272.4|14267.5|14266.2|583
1663029300000|2022-09-13 00:35:00|14269.6|14268.6|14259.1|14258.1|14269.7|14268.7|14258.9|14257.2|643
1663029600000|2022-09-13 00:40:00|14259.2|14258.2|14264|14263|14264.3|14263.3|14255.6|14254.6|532
1663029900000|2022-09-13 00:45:00|14263.9|14262.9|14258.2|14257.2|14264|14263|14257.5|14256.5|473
1663030200000|2022-09-13 00:50:00|14257.9|14256.9|14257.6|14255.3|14264.8|14263.8|14249.4|14248.4|964
1663030500000|2022-09-13 00:55:00|14257|14254.1|14245.9|14244.9|14257|14255.3|14243.3|14242.3|778
1663030800000|2022-09-13 01:00:00|14246|14245|14243.1|14242.1|14248.7|14247.3|14241.9|14240.7|767
1663031100000|2022-09-13 01:05:00|14242.9|14241.9|14250.5|14249.5|14252.5|14251.5|14242.9|14241.9|609
1663031400000|2022-09-13 01:10:00|14250.8|14249.2|14253.2|14252.2|14254.5|14253.2|14248.9|14247.9|561
1663031700000|2022-09-13 01:15:00|14253.3|14252.3|14253.2|14252.2|14254.5|14253.3|14250.3|14249.3|539
1663032000000|2022-09-13 01:20:00|14253.1|14252.1|14262|14261|14263.3|14262.3|14250.6|14249.7|594
1663032300000|2022-09-13 01:25:00|14261.9|14260.9|14268.9|14267.9|14272.5|14271.5|14261.8|14260.8|700
1663032600000|2022-09-13 01:30:00|14268.8|14267.8|14262|14260.4|14271.8|14270.4|14260.9|14259.6|799
1663032900000|2022-09-13 01:35:00|14261.9|14260.3|14266.4|14265.4|14267.3|14266.3|14260.3|14259.3|720
1663033200000|2022-09-13 01:40:00|14266.3|14265.3|14262.9|14261.9|14273.4|14272.3|14261.3|14260.1|651
1663033500000|2022-09-13 01:45:00|14263|14262|14258.6|14257.6|14266.1|14264.8|14258.6|14257.6|558
1663033800000|2022-09-13 01:50:00|14258.4|14257.4|14250.5|14249.5|14258.6|14257.6|14249.9|14248.9|467
1663034100000|2022-09-13 01:55:00|14250.6|14249.6|14235.9|14234.9|14250.7|14249.7|14234.8|14233.8|573
1663034400000|2022-09-13 02:00:00|14236|14235|14241.3|14240.3|14242|14241|14232.6|14231.4|736
1663034700000|2022-09-13 02:05:00|14241.2|14240.2|14244.3|14242.7|14246.9|14245.9|14241|14240|669
1663035000000|2022-09-13 02:10:00|14244.4|14242.8|14249.3|14248.3|14249.5|14248.5|14242.5|14241.5|660
1663035300000|2022-09-13 02:15:00|14249.2|14248.2|14246.1|14245.1|14249.2|14248.2|14245.5|14244.5|621
1663035600000|2022-09-13 02:20:00|14246.2|14245.2|14252.6|14251.6|14255.6|14254.4|14246.1|14245.1|642
1663035900000|2022-09-13 02:25:00|14252.5|14251.5|14253.2|14252.2|14254.8|14253.5|14249.9|14248.7|686
1663036200000|2022-09-13 02:30:00|14253.1|14252.1|14254.9|14253.9|14256.1|14254.9|14253.1|14251.9|362
1663036500000|2022-09-13 02:35:00|14255|14254|14250.8|14249.8|14255|14254|14247.6|14246.4|484
1663036800000|2022-09-13 02:40:00|14250.9|14249.9|14252.8|14251.8|14253.7|14252.4|14248.8|14247.6|464
1663037100000|2022-09-13 02:45:00|14252.9|14251.9|14256.3|14255.3|14259.4|14258.4|14252.9|14251.7|508
1663037400000|2022-09-13 02:50:00|14256.2|14255.2|14254.9|14253.9|14257.7|14256.3|14254.6|14253.6|414
1663037700000|2022-09-13 02:55:00|14254.8|14253.8|14258.1|14257.1|14258.4|14257.2|14252.9|14251.9|516
1663038000000|2022-09-13 03:00:00|14258.4|14256.8|14257.4|14255.9|14259.9|14258.9|14256.1|14255.1|525
1663038300000|2022-09-13 03:05:00|14257|14256|14255.2|14253.6|14258|14257|14252.3|14251.3|595
1663038600000|2022-09-13 03:10:00|14255.1|14254.1|14249.1|14248.1|14257|14256|14247.9|14246.9|594
1663038900000|2022-09-13 03:15:00|14249|14248|14249.6|14248.6|14249.8|14248.8|14245.5|14244.5|570
1663039200000|2022-09-13 03:20:00|14249.7|14248.7|14249.4|14248.4|14250.6|14249.6|14241.7|14240.4|480
1663039500000|2022-09-13 03:25:00|14249.5|14248.5|14244.3|14243.3|14249.8|14248.8|14240.1|14239.1|660
1663039800000|2022-09-13 03:30:00|14244.2|14243.2|14246.6|14245.6|14247.7|14246.5|14241.8|14240.6|579
1663040100000|2022-09-13 03:35:00|14246.7|14245.7|14251.5|14250.5|14252.6|14251.3|14246.6|14245.5|527
1663040400000|2022-09-13 03:40:00|14251.6|14250.6|14251.9|14250.9|14255.9|14254.5|14247.9|14246.7|505
1663040700000|2022-09-13 03:45:00|14252|14251|14247|14246|14252.2|14251.1|14247|14246|586
1663041000000|2022-09-13 03:50:00|14247.1|14246.1|14248|14247|14250.5|14249.5|14247.1|14246|385
1663041300000|2022-09-13 03:55:00|14247.9|14246.9|14250.9|14249.9|14251.6|14250.3|14247.6|14246.6|487
1663041600000|2022-09-13 04:00:00|14251|14250|14252.8|14251.8|14255.3|14254.1|14249.7|14248.7|356
1663041900000|2022-09-13 04:05:00|14253|14252|14249.4|14248.4|14253.3|14252.3|14249.3|14248.1|329
1663042200000|2022-09-13 04:10:00|14249.1|14248.1|14250.1|14249.1|14250.3|14249.3|14247.7|14246.7|321
1663042500000|2022-09-13 04:15:00|14250.2|14249.2|14248.8|14247.8|14250.2|14249.2|14247.2|14246|262
1663042800000|2022-09-13 04:20:00|14249|14248|14252|14251|14252.8|14251.8|14246.7|14245.7|317
1663043100000|2022-09-13 04:25:00|14252.3|14251.3|14255.1|14254.1|14255.8|14254.6|14250.1|14249.1|395
1663043400000|2022-09-13 04:30:00|14255|14254|14252.8|14251.8|14256.4|14255.4|14252.2|14250.9|379
1663043700000|2022-09-13 04:35:00|14252.7|14251.7|14256|14255|14256.3|14255.4|14251.8|14250.8|365
1663044000000|2022-09-13 04:40:00|14255.9|14254.9|14257.2|14256.2|14258.6|14257.5|14255.2|14254.2|344
1663044300000|2022-09-13 04:45:00|14257.3|14256.3|14258.6|14257.6|14260.4|14259.4|14254.8|14253.8|481
1663044600000|2022-09-13 04:50:00|14258.5|14257.5|14257.3|14256.3|14259.6|14258.6|14257.1|14255.8|347
1663044900000|2022-09-13 04:55:00|14257.4|14256.4|14258.2|14257.2|14258.6|14257.6|14256.9|14255.9|309
1663045200000|2022-09-13 05:00:00|14258|14257|14253.2|14252.2|14258.5|14257.5|14250.9|14249.9|436
1663045500000|2022-09-13 05:05:00|14253.1|14252.1|14252.1|14251.1|14253.9|14252.9|14250.7|14249.8|406
1663045800000|2022-09-13 05:10:00|14252|14251|14250.6|14249.6|14253.1|14252.1|14247.8|14246.8|434
1663046100000|2022-09-13 05:15:00|14250.7|14249.7|14247.9|14246.9|14251.3|14250.4|14245.9|14244.9|481
1663046400000|2022-09-13 05:20:00|14248|14247|14250.2|14248.7|14253.8|14252.5|14247.3|14246.3|399
1663046700000|2022-09-13 05:25:00|14250|14249|14249.1|14248.1|14252|14251|14247.5|14246.5|416
1663047000000|2022-09-13 05:30:00|14249|14248|14249.1|14248.1|14251.3|14250.3|14248.6|14247.6|404
1663047300000|2022-09-13 05:35:00|14249|14248|14249|14248|14253.2|14252.2|14248.8|14247.8|390
1663047600000|2022-09-13 05:40:00|14249.7|14248.7|14241.9|14240.9|14252.1|14251.1|14236.7|14235.7|625
1663047900000|2022-09-13 05:45:00|14242|14241|14241.1|14240.1|14245.6|14244.6|14238.2|14237.2|650
1663048200000|2022-09-13 05:50:00|14241|14240|14237.1|14236.1|14244.1|14243.1|14234.8|14233.8|543
1663048500000|2022-09-13 05:55:00|14237|14236|14240|14238.5|14243.1|14241.9|14236.8|14235.8|478
1663048800000|2022-09-13 06:00:00|14239.9|14238.6|14231.8|14230.6|14244.5|14243.2|14226.8|14225.8|910
1663049100000|2022-09-13 06:05:00|14231.6|14230.8|14225.8|14224.8|14232.9|14231.9|14225.8|14224.8|609
1663049400000|2022-09-13 06:10:00|14225.9|14224.9|14218.5|14217.5|14225.9|14224.9|14212.8|14211.8|797
1663049700000|2022-09-13 06:15:00|14219.2|14218.2|14211.5|14210.5|14220.5|14219.5|14205.3|14203.7|852
1663050000000|2022-09-13 06:20:00|14211.8|14210.3|14212.8|14211.8|14215.7|14214.6|14204.9|14203.9|698
1663050300000|2022-09-13 06:25:00|14213.1|14212.1|14221.8|14220.8|14223.3|14222.3|14210.5|14209.5|677
1663050600000|2022-09-13 06:30:00|14220.7|14220|14214|14213|14223.2|14222.2|14211.7|14210.7|546
1663050900000|2022-09-13 06:35:00|14214.2|14213.2|14218.2|14217.2|14221.7|14220.7|14211.9|14210.9|623
1663051200000|2022-09-13 06:40:00|14218.3|14217.3|14219.7|14218.7|14225|14224|14218.3|14217.3|639
1663051500000|2022-09-13 06:45:00|14219.8|14218.8|14231.3|14230.3|14231.9|14231.1|14219.8|14218.8|565
1663051800000|2022-09-13 06:50:00|14231.4|14230.4|14228.8|14227.8|14233.5|14232.6|14227.5|14226.5|533
1663052100000|2022-09-13 06:55:00|14228.9|14227.9|14235.5|14234.5|14236.4|14235.6|14228.9|14227.9|543
1663052400000|2022-09-13 07:00:00|14234.9|14233.9|14231|14230|14237.9|14236.9|14226.1|14225.1|805
1663052700000|2022-09-13 07:05:00|14230.7|14229.7|14245.2|14244.2|14245.2|14244.2|14228.3|14227.3|719
1663053000000|2022-09-13 07:10:00|14244.7|14243.7|14239.2|14238.2|14248.8|14247.8|14239.1|14238.1|734
1663053300000|2022-09-13 07:15:00|14239|14238|14236.1|14235.4|14242.7|14241.9|14236.1|14235.4|635
1663053600000|2022-09-13 07:20:00|14236.2|14235.5|14231.9|14230.9|14240.7|14239.7|14231|14230.1|651
1663053900000|2022-09-13 07:25:00|14232.4|14231.4|14228.5|14227.5|14235|14234|14228.5|14227.5|560
1663054200000|2022-09-13 07:30:00|14227.6|14226.6|14226.2|14225.2|14235.6|14234.6|14224.4|14223.4|635
1663054500000|2022-09-13 07:35:00|14226.1|14225.1|14225.1|14224.1|14232.8|14231.8|14224.5|14223.5|583
1663054800000|2022-09-13 07:40:00|14225|14224|14230.9|14229.9|14231.5|14230.5|14224.3|14223.3|654
1663055100000|2022-09-13 07:45:00|14230.8|14229.8|14227.3|14226.3|14235.1|14234.1|14220.7|14219.7|730
1663055400000|2022-09-13 07:50:00|14227.2|14226.2|14226.9|14225.9|14231.3|14230.3|14224.2|14223.2|632
1663055700000|2022-09-13 07:55:00|14226.8|14225.8|14226.2|14225.2|14229.5|14228.5|14225.5|14224.5|531
1663056000000|2022-09-13 08:00:00|14226|14225|14230|14229|14230.7|14229.7|14221.9|14220.9|687
1663056300000|2022-09-13 08:05:00|14229.8|14228.8|14231.4|14230.4|14237.7|14236.7|14229.7|14228.7|618
1663056600000|2022-09-13 08:10:00|14231.3|14230.3|14228.1|14227.4|14236.3|14235.3|14224.6|14223.6|650
1663056900000|2022-09-13 08:15:00|14227.3|14226.6|14232|14231|14232.6|14231.6|14226.9|14226.2|589
1663057200000|2022-09-13 08:20:00|14231.9|14230.9|14236.7|14235.7|14238.9|14237.9|14231.8|14230.8|618
1663057500000|2022-09-13 08:25:00|14236.8|14235.8|14238.9|14237.9|14241.6|14240.6|14235.8|14234.8|601
1663057800000|2022-09-13 08:30:00|14238.8|14237.8|14238.7|14237.7|14241.8|14240.8|14234.9|14233.9|642
1663058100000|2022-09-13 08:35:00|14238.8|14237.8|14234.3|14233.3|14238.8|14237.8|14232.6|14231.6|565
1663058400000|2022-09-13 08:40:00|14234.4|14233.4|14234.2|14233.2|14235.2|14234.5|14230|14229|570
1663058700000|2022-09-13 08:45:00|14234.1|14233.1|14227.5|14226.5|14235.3|14234.3|14227.4|14226.4|555
1663059000000|2022-09-13 08:50:00|14227.8|14226.8|14231.4|14230.4|14231.6|14230.6|14224.6|14223.6|639
1663059300000|2022-09-13 08:55:00|14231.3|14230.3|14225.8|14224.8|14231.3|14230.3|14225|14224.2|457
1663059600000|2022-09-13 09:00:00|14225.7|14225|14223.8|14222.8|14227.3|14226.3|14218.5|14217.7|584
1663059900000|2022-09-13 09:05:00|14223.9|14222.9|14224.7|14223.7|14229.2|14228.3|14221.6|14220.8|607
1663060200000|2022-09-13 09:10:00|14224.5|14223.5|14231.9|14230.9|14233.4|14232.4|14223.9|14222.9|630
1663060500000|2022-09-13 09:15:00|14231.8|14230.8|14227.7|14227|14232.7|14231.9|14226.6|14225.7|548
1663060800000|2022-09-13 09:20:00|14228|14226.9|14223.8|14222.8|14229.6|14228.7|14222.6|14221.6|546
1663061100000|2022-09-13 09:25:00|14223.7|14222.7|14221.7|14220.7|14226.7|14225.7|14221.4|14220.4|655
1663061400000|2022-09-13 09:30:00|14221.8|14220.8|14223.6|14222.9|14223.6|14222.9|14217.3|14216.6|615
1663061700000|2022-09-13 09:35:00|14223.5|14222.8|14222.9|14221.9|14227.9|14226.9|14220.5|14219.8|532
1663062000000|2022-09-13 09:40:00|14223|14222|14225.2|14224.2|14225.9|14224.9|14221.8|14221|405
1663062300000|2022-09-13 09:45:00|14224.9|14223.9|14224.5|14223.5|14227.1|14226.1|14223.8|14222.8|424
1663062600000|2022-09-13 09:50:00|14224.6|14223.6|14225.3|14224.3|14228.2|14227.3|14223.8|14222.8|453
1663062900000|2022-09-13 09:55:00|14225.2|14224.2|14222.8|14221.8|14228.2|14227.3|14221.5|14220.5|477
1663063200000|2022-09-13 10:00:00|14222.7|14221.7|14223.3|14222.3|14224.4|14223.5|14220.6|14219.7|478
1663063500000|2022-09-13 10:05:00|14223.2|14222.2|14224.2|14223.5|14226.9|14225.9|14220.8|14219.8|478
1663063800000|2022-09-13 10:10:00|14224.5|14223.3|14222.6|14221.9|14224.5|14223.3|14218.8|14217.9|450
1663064100000|2022-09-13 10:15:00|14222.5|14221.8|14218.5|14217.8|14222.9|14222|14217.2|14216.2|482
1663064400000|2022-09-13 10:20:00|14218.4|14217.7|14222.9|14221.9|14223.5|14222.7|14218.4|14217.4|458
1663064700000|2022-09-13 10:25:00|14222.8|14221.8|14220.8|14219.8|14223|14222|14215.6|14214.9|515
1663065000000|2022-09-13 10:30:00|14220.7|14219.7|14222.5|14221.5|14223.9|14222.9|14217.5|14216.5|487
1663065300000|2022-09-13 10:35:00|14222.4|14221.4|14219.8|14218.8|14222.9|14221.9|14217.8|14216.8|544
1663065600000|2022-09-13 10:40:00|14220|14219|14219.1|14218.1|14221.5|14220.5|14214.9|14213.9|607
1663065900000|2022-09-13 10:45:00|14219|14218.3|14216.6|14215.6|14220|14219.2|14216.3|14215.5|469
1663066200000|2022-09-13 10:50:00|14216.7|14215.7|14209.2|14208.2|14216.8|14215.8|14207.9|14206.9|550
1663066500000|2022-09-13 10:55:00|14209.1|14208.1|14208.6|14207.6|14212.9|14211.9|14203.3|14202.3|595
1663066800000|2022-09-13 11:00:00|14208.7|14207.7|14209.5|14208.5|14209.8|14208.8|14204.5|14203.5|544
1663067100000|2022-09-13 11:05:00|14209.4|14208.4|14204.1|14203.1|14209.4|14208.4|14200.2|14199.3|570
1663067400000|2022-09-13 11:10:00|14203.6|14202.6|14201.6|14200.6|14204.7|14203.7|14196.8|14195.8|636
1663067700000|2022-09-13 11:15:00|14201.8|14200.9|14203.9|14202.9|14204.3|14203.5|14198.2|14197.4|574
1663068000000|2022-09-13 11:20:00|14203.8|14202.8|14193.9|14192.9|14206.7|14205.7|14191.2|14190.2|666
1663068300000|2022-09-13 11:25:00|14194|14193|14196.2|14195.2|14196.8|14195.8|14188.4|14187.2|681
1663068600000|2022-09-13 11:30:00|14196.1|14195.1|14193.4|14192.4|14196.6|14195.7|14189.3|14188.3|653
1663068900000|2022-09-13 11:35:00|14193.5|14192.5|14198.2|14197.5|14198.3|14197.6|14191.2|14190.4|540
1663069200000|2022-09-13 11:40:00|14199.1|14198.4|14201.1|14200.4|14203|14202|14194.6|14193.7|643
1663069500000|2022-09-13 11:45:00|14201.2|14200.5|14206.3|14205.6|14207|14206|14201.2|14200.5|526
1663069800000|2022-09-13 11:50:00|14206.4|14205.7|14200.8|14199.8|14207.7|14206.9|14200.8|14199.8|537
1663070100000|2022-09-13 11:55:00|14200.9|14199.9|14204.5|14203.5|14205.4|14204.4|14200.9|14199.9|590
1663070400000|2022-09-13 12:00:00|14204.4|14203.7|14211.1|14210.4|14212.4|14211.7|14202.4|14201.4|700
1663070700000|2022-09-13 12:05:00|14211|14210.3|14206.7|14205.7|14212.4|14211.6|14206.5|14205.6|541
1663071000000|2022-09-13 12:10:00|14206.9|14205.9|14202.2|14201.5|14209.5|14208.5|14198.5|14197.5|666
1663071300000|2022-09-13 12:15:00|14202.3|14201.3|14202.5|14201.5|14203.7|14202.9|14196.5|14195.2|598
1663071600000|2022-09-13 12:20:00|14202.4|14201.4|14193.6|14192.6|14203.4|14202.4|14191.8|14190.8|724
1663071900000|2022-09-13 12:25:00|14193.8|14193.1|14190.2|14184.2|14200.3|14199.3|14163.4|14160.3|931
1663072200000|2022-09-13 12:30:00|14190.1|14184.1|14362.3|14361|14465.4|14459.4|14190.1|14184.1|1383
1663072500000|2022-09-13 12:35:00|14362.7|14360.9|14388.6|14387.4|14407.4|14406.4|14362.2|14360.7|1385
1663072800000|2022-09-13 12:40:00|14389.4|14388|14393.5|14392.5|14406|14404.5|14370.4|14369.1|1398
1663073100000|2022-09-13 12:45:00|14393.4|14392.4|14401.2|14400.2|14404.8|14403.4|14382.1|14380.8|1340
1663073400000|2022-09-13 12:50:00|14401.3|14400.3|14421.3|14419.7|14421.4|14419.9|14388.7|14387.7|1325
1663073700000|2022-09-13 12:55:00|14420.8|14419.8|14441.5|14440.5|14445.6|14444.6|14416.7|14415.7|1222
1663074000000|2022-09-13 13:00:00|14441.8|14440.3|14438.9|14437.9|14450|14449|14430.5|14429.5|1209
1663074300000|2022-09-13 13:05:00|14438.8|14437.8|14446.2|14445.2|14450.1|14449.1|14435.7|14434.7|1109
1663074600000|2022-09-13 13:10:00|14445.5|14444.5|14461.3|14460.3|14469.2|14468.2|14445.5|14444.5|1121
1663074900000|2022-09-13 13:15:00|14461|14460|14444.6|14443.6|14465.8|14464.8|14444.6|14443.6|1089
1663075200000|2022-09-13 13:20:00|14444.7|14443.7|14416|14415|14450.1|14449.1|14414.9|14413.6|1208
1663075500000|2022-09-13 13:25:00|14416.3|14414.7|14433.2|14431.6|14439.2|14437.7|14415.9|14414.7|1188
1663075800000|2022-09-13 13:30:00|14433.6|14432.6|14406.8|14405.8|14434|14432.7|14405.9|14404.8|1166
1663076100000|2022-09-13 13:35:00|14407.7|14406.7|14388.1|14387.1|14423.7|14422.4|14386.8|14385.8|1165
1663076400000|2022-09-13 13:40:00|14387.9|14386.9|14391.6|14390|14398.5|14397.5|14379.8|14378.8|1176
1663076700000|2022-09-13 13:45:00|14391.3|14390.3|14383.4|14382.4|14396.6|14395.6|14379.8|14378.9|1125
1663077000000|2022-09-13 13:50:00|14383.2|14382.2|14393.8|14392.8|14398.1|14397.1|14380|14378.9|1063
1663077300000|2022-09-13 13:55:00|14394|14393|14412.2|14411.2|14414.4|14413.4|14393.9|14392.9|1089
1663077600000|2022-09-13 14:00:00|14412.1|14411.1|14421.1|14419.6|14423.7|14422.7|14388.6|14387.6|1050
1663077900000|2022-09-13 14:05:00|14420.1|14418.5|14408.8|14407.8|14423.6|14422.6|14405.5|14403.8|1125
1663078200000|2022-09-13 14:10:00|14408.9|14407.9|14406.4|14405.4|14417.5|14416.5|14402.4|14401.4|898
1663078500000|2022-09-13 14:15:00|14406.3|14405.3|14396|14395|14413.4|14411.8|14395.3|14394.3|900
1663078800000|2022-09-13 14:20:00|14396.1|14395.1|14409.2|14408.2|14410|14409|14393.7|14392.7|899
1663079100000|2022-09-13 14:25:00|14409.1|14408.1|14408.2|14407.2|14415.2|14414.2|14405.8|14404.8|773
1663079400000|2022-09-13 14:30:00|14408.1|14407.1|14415.8|14414.8|14417.5|14416.5|14401.2|14400.5|881
1663079700000|2022-09-13 14:35:00|14415.9|14414.9|14411.6|14410.6|14418.3|14417.3|14407.1|14406.1|842
1663080000000|2022-09-13 14:40:00|14411.3|14410.3|14418.1|14417.1|14418.1|14417.1|14408|14407|804
1663080300000|2022-09-13 14:45:00|14418.2|14417.2|14409|14408.3|14425.9|14424.7|14408.6|14407.6|846
1663080600000|2022-09-13 14:50:00|14409.2|14408.2|14420.9|14420.2|14421.2|14420.2|14408.4|14407.4|840
1663080900000|2022-09-13 14:55:00|14421.2|14420.5|14423.1|14422.1|14425.7|14424.8|14416.4|14415.4|776
1663081200000|2022-09-13 15:00:00|14422.9|14421.9|14429.6|14428.6|14432.5|14431.3|14419.7|14419|823
1663081500000|2022-09-13 15:05:00|14429.7|14428.7|14427.8|14426.8|14434.7|14433.7|14425.4|14424.4|758
1663081800000|2022-09-13 15:10:00|14427.7|14426.7|14429.8|14428.8|14432.5|14431.5|14423.7|14422.7|621
1663082100000|2022-09-13 15:15:00|14429.9|14428.9|14424.4|14423.4|14433.7|14432.7|14423.7|14422.7|722
1663082400000|2022-09-13 15:20:00|14424.6|14423.6|14426.7|14425.7|14429.5|14428.5|14419.9|14418.9|773
1663082700000|2022-09-13 15:25:00|14426.5|14425.5|14422.8|14421.8|14427.3|14426.3|14421.3|14420.3|791
1663083000000|2022-09-13 15:30:00|14422.9|14421.9|14421.3|14420.3|14424.7|14423.7|14418.1|14417.1|770
1663083300000|2022-09-13 15:35:00|14421.6|14420.6|14421.3|14420.3|14422.2|14421.2|14417.3|14416.3|612
1663083600000|2022-09-13 15:40:00|14421.1|14420.1|14420.3|14419.3|14425|14424|14416.9|14415.9|720
1663083900000|2022-09-13 15:45:00|14420.6|14419.6|14426.8|14425.2|14429.8|14428.8|14419.4|14418.4|794
1663084200000|2022-09-13 15:50:00|14426.5|14425.5|14425.6|14424.6|14429.3|14428.3|14420.6|14419.6|643
1663084500000|2022-09-13 15:55:00|14425.7|14424.7|14432.4|14431.4|14433.9|14432.9|14423.2|14422.2|638
1663084800000|2022-09-13 16:00:00|14432.6|14431.6|14441.6|14440.6|14443.5|14442.5|14430.2|14429.2|790
1663085100000|2022-09-13 16:05:00|14442.1|14441.1|14438.9|14437.9|14443.5|14442.6|14438.6|14437.6|723
1663085400000|2022-09-13 16:10:00|14439.1|14438.1|14432.6|14431.6|14439.5|14438.5|14430.5|14429.7|658
1663085700000|2022-09-13 16:15:00|14432.4|14431.4|14434.5|14433.5|14437.5|14436.5|14430.9|14429.9|581
1663086000000|2022-09-13 16:20:00|14434.4|14433.4|14438.2|14437.2|14439.6|14438.4|14432|14431|588
1663086300000|2022-09-13 16:25:00|14438.1|14437.1|14447.6|14446.6|14449.5|14448.5|14437.7|14436.7|661
1663086600000|2022-09-13 16:30:00|14447.3|14446.3|14443.6|14442.6|14449.5|14448.6|14440.3|14439.3|622
1663086900000|2022-09-13 16:35:00|14443.8|14442.8|14440.2|14439.2|14444.5|14443.5|14437.4|14436.6|619
1663087200000|2022-09-13 16:40:00|14440.9|14439.4|14434.8|14433.8|14441.6|14440.4|14433.9|14432.6|633
1663087500000|2022-09-13 16:45:00|14435|14433.5|14434.7|14433.7|14437.7|14436.6|14433.4|14432.3|598
1663087800000|2022-09-13 16:50:00|14434.8|14433.8|14434.7|14433.7|14440.1|14439.1|14432|14431.2|561
1663088100000|2022-09-13 16:55:00|14434.6|14433.6|14430.9|14429.9|14434.7|14433.7|14428.2|14427.2|550
1663088400000|2022-09-13 17:00:00|14431.1|14430.1|14418.9|14417.9|14432.6|14431.6|14418.2|14417.2|861
1663088700000|2022-09-13 17:05:00|14419|14418|14423.8|14422.8|14425.9|14424.9|14418.2|14417.2|548
1663089000000|2022-09-13 17:10:00|14423.9|14422.9|14418.4|14417.4|14426.2|14425|14418.1|14417.1|573
1663089300000|2022-09-13 17:15:00|14418.5|14417.5|14422.4|14421.4|14423.8|14422.8|14415.4|14414.6|620
1663089600000|2022-09-13 17:20:00|14422.3|14421.3|14417.3|14416.3|14426.6|14425.6|14412|14411|636
1663089900000|2022-09-13 17:25:00|14417.6|14416|14417.2|14416.2|14419.3|14418.3|14413.9|14412.9|541
1663090200000|2022-09-13 17:30:00|14417.1|14416.1|14424.7|14423.7|14424.9|14423.9|14416.9|14415.9|534
1663090500000|2022-09-13 17:35:00|14424.6|14423.6|14436.8|14435.8|14436.8|14435.8|14423.4|14422.4|685
1663090800000|2022-09-13 17:40:00|14436.9|14435.9|14438.9|14437.9|14440.6|14439.5|14431.7|14431|642
1663091100000|2022-09-13 17:45:00|14439|14438|14446.7|14445.7|14447.6|14446.6|14436.9|14436.2|642
1663091400000|2022-09-13 17:50:00|14446.4|14445.4|14442.3|14441.3|14447.1|14446.1|14440.3|14439.3|555
1663091700000|2022-09-13 17:55:00|14442.2|14441.2|14443.2|14442.2|14443.8|14442.8|14436.6|14435.6|482
1663092000000|2022-09-13 18:00:00|14443.1|14442.1|14444.3|14443.3|14449.8|14448.8|14441.5|14440.6|548
1663092300000|2022-09-13 18:05:00|14444.2|14443.2|14442.4|14441.4|14444.6|14443.6|14435.8|14434.8|626
1663092600000|2022-09-13 18:10:00|14442.2|14441.2|14435.8|14434.8|14443.4|14442.4|14433.7|14432.7|531
1663092900000|2022-09-13 18:15:00|14435.7|14434.7|14434.2|14433.2|14437.2|14436.2|14432.7|14431.7|555
1663093200000|2022-09-13 18:20:00|14434.1|14433.1|14429.7|14428.7|14435.1|14434.1|14429.6|14428.6|592
1663093500000|2022-09-13 18:25:00|14429.8|14428.8|14429.7|14428.7|14432.7|14431.7|14428.9|14427.9|459
1663093800000|2022-09-13 18:30:00|14429.1|14428.1|14436.2|14435.2|14437.5|14436.3|14429.1|14428.1|480
1663094100000|2022-09-13 18:35:00|14436.3|14435.3|14437.1|14436.1|14437.4|14436.3|14430|14429|597
1663094400000|2022-09-13 18:40:00|14437.2|14436.2|14438.3|14437.3|14439.2|14438.2|14433.4|14432.4|437
1663094700000|2022-09-13 18:45:00|14438.4|14437.4|14440|14439|14441.6|14440.6|14437.9|14436.9|421
1663095000000|2022-09-13 18:50:00|14440.1|14439.1|14443|14442|14443.3|14442.3|14438|14437|599
1663095300000|2022-09-13 18:55:00|14442.4|14441.4|14441.2|14440.2|14443.7|14442.7|14437.2|14436.2|581
1663095600000|2022-09-13 19:00:00|14441.3|14440.3|14436.1|14435.1|14441.3|14440.3|14434.8|14433.8|516
1663095900000|2022-09-13 19:05:00|14436.2|14435.2|14441.2|14440.2|14442.5|14441.6|14436|14435|284
1663096200000|2022-09-13 19:10:00|14441.3|14440.3|14445.3|14444.6|14447.1|14446.1|14440.3|14439.4|438
1663096500000|2022-09-13 19:15:00|14445.5|14444.5|14444.7|14443.7|14445.6|14444.6|14443.3|14442.3|413
1663096800000|2022-09-13 19:20:00|14444.8|14443.8|14445.2|14444.2|14446.5|14445.6|14443.1|14442.2|361
1663097100000|2022-09-13 19:25:00|14445.1|14444.1|14444.3|14443.3|14446.5|14445.5|14443.3|14442.3|375
1663097400000|2022-09-13 19:30:00|14444.4|14443.4|14443.5|14442.5|14445.6|14444.6|14441.7|14440.7|359
1663097700000|2022-09-13 19:35:00|14443.4|14442.7|14444.7|14443.7|14445.7|14444.8|14442.4|14441.4|364
1663098000000|2022-09-13 19:40:00|14444.6|14443.6|14448.1|14447.1|14450.5|14449.2|14444.5|14443.5|429
1663098300000|2022-09-13 19:45:00|14448.2|14447.2|14448.7|14447.7|14450.1|14449|14447.6|14446.7|377
1663098600000|2022-09-13 19:50:00|14448.8|14447.8|14451.1|14450.1|14451.2|14450.4|14447.3|14446.4|453
1663098900000|2022-09-13 19:55:00|14451|14450|14447.8|14447.1|14451.6|14450.6|14447.5|14446.4|331
1663099200000|2022-09-13 20:00:00|14447.9|14447.2|14451.5|14450|14455.5|14454.2|14447.9|14447|428
1663099500000|2022-09-13 20:05:00|14451.6|14449.9|14451.8|14450.8|14454.6|14453.4|14451.2|14449.9|397
1663099800000|2022-09-13 20:10:00|14451.7|14450.7|14453.4|14452.4|14455.6|14454.6|14451.6|14450.5|255
1663100100000|2022-09-13 20:15:00|14453.5|14452.5|14453.9|14452.9|14453.9|14452.9|14451.9|14450.7|178
1663100400000|2022-09-13 20:20:00|14454.6|14453.6|14459.6|14458.9|14459.7|14459|14454.2|14453.1|194
1663100700000|2022-09-13 20:25:00|14459.7|14459|14458|14457|14459.8|14459|14455.1|14454.1|259
1663101000000|2022-09-13 20:30:00|14458.2|14456.7|14457|14455.4|14458.2|14457|14454.7|14453.1|420
1663101300000|2022-09-13 20:35:00|14456.9|14455.2|14456|14455|14458.5|14457.5|14455.8|14454.5|337
1663101600000|2022-09-13 20:40:00|14455.9|14454.9|14451.2|14449.6|14456|14455|14448.4|14446.9|302
1663101900000|2022-09-13 20:45:00|14451.5|14450.2|14453.4|14451.8|14453.4|14452.1|14450.1|14448.7|495
1663102200000|2022-09-13 20:50:00|14453.6|14451.9|14455.4|14452.7|14455.5|14453.3|14452.5|14451.1|621
1663102500000|2022-09-13 20:55:00|14455.5|14452.4|14461.4|14455.4|14462.8|14456.8|14453.8|14447.9|694
1663102800000|2022-09-13 21:00:00|14461.3|14455.3|14460.9|14454.9|14465.2|14459.2|14460.9|14454.9|73
1663103100000|2022-09-13 21:05:00|14460.8|14454.8|14459.5|14453.5|14461.4|14455.4|14457.7|14452.3|321
1663103400000|2022-09-13 21:10:00|14459.8|14453.8|14459.1|14453.1|14460|14454|14458.7|14453|418
1663103700000|2022-09-13 21:15:00|14458.7|14452.7|14460.2|14455.6|14460.9|14455.7|14458.4|14452.4|271
1663104000000|2022-09-13 21:20:00|14460.5|14455.8|14460.2|14454.2|14461.7|14456.6|14459.1|14453.6|624
1663104300000|2022-09-13 21:25:00|14460.1|14454.1|14461|14455|14461.3|14455.8|14459.4|14453.7|135
1663104600000|2022-09-13 21:30:00|14460.7|14455.1|14462.9|14459.8|14465.3|14459.8|14459.7|14455.1|480
1663104900000|2022-09-13 21:35:00|14463.2|14459.7|14461.6|14455.6|14464.4|14459.8|14458.9|14453.9|242
1663105200000|2022-09-13 21:40:00|14461.7|14455.7|14459.4|14456.4|14461.7|14457.1|14459.1|14454.6|174
1663105500000|2022-09-13 21:45:00|14459.5|14456.3|14461.7|14455.7|14461.9|14458|14458.6|14452.8|279
1663105800000|2022-09-13 21:50:00|14461.5|14455.5|14470.7|14464.7|14471.6|14466.2|14461.4|14455.5|423
1663106100000|2022-09-13 21:55:00|14470.5|14464.5|14472.6|14466.8|14472.9|14466.9|14465.7|14459.7|426
1663106400000|2022-09-13 22:00:00|14472.1|14466.1|14483.3|14481.2|14490|14485.6|14471|14465|842
1663106700000|2022-09-13 22:05:00|14483.2|14481.1|14492.2|14489.9|14497.5|14495|14482|14480.5|667
1663107000000|2022-09-13 22:10:00|14492.5|14490.1|14490.4|14488.1|14494.2|14491.4|14488.9|14487.1|566
1663107300000|2022-09-13 22:15:00|14490.1|14487.9|14472.4|14469.9|14490.1|14488.5|14470.4|14469|1024
1663107600000|2022-09-13 22:20:00|14472.5|14471.2|14480.9|14478.4|14484.2|14482.4|14470.1|14469|1027
1663107900000|2022-09-13 22:25:00|14480.8|14478.5|14476.8|14474.7|14485.1|14483.8|14473.8|14472.1|713
1663108200000|2022-09-13 22:30:00|14476.7|14475|14479.9|14478.2|14485.5|14483.8|14474.4|14472.6|705
1663108500000|2022-09-13 22:35:00|14479.7|14478.1|14480.2|14477.8|14488.4|14485.7|14476.2|14474.3|743
1663108800000|2022-09-13 22:40:00|14480.3|14478.2|14479|14476.8|14481.4|14479.5|14476.4|14474.3|675
1663109100000|2022-09-13 22:45:00|14479.1|14476.7|14484.8|14482.7|14485.2|14483.3|14476.5|14474.6|760
1663109400000|2022-09-13 22:50:00|14484.6|14482.9|14482.1|14479.6|14486.3|14484.4|14480.1|14478.4|542
1663109700000|2022-09-13 22:55:00|14482.2|14479.7|14488.5|14486.4|14488.5|14486.4|14480.4|14478.2|610
1663110000000|2022-09-13 23:00:00|14488.6|14486.1|14483.1|14481.3|14489.3|14487.3|14479.6|14477.5|831
1663110300000|2022-09-13 23:05:00|14483.2|14481.4|14493.4|14491.8|14494.6|14492.9|14483.1|14481.3|949
1663110600000|2022-09-13 23:10:00|14493.5|14491.9|14489.2|14487.6|14493.6|14492.2|14484.9|14483.9|669
1663110900000|2022-09-13 23:15:00|14488.7|14487.7|14486.6|14485.1|14492.1|14490.9|14483.8|14482.8|572
1663111200000|2022-09-13 23:20:00|14486.3|14485|14484.8|14483.8|14489.1|14487.7|14481.6|14480.6|589
1663111500000|2022-09-13 23:25:00|14484.7|14483.7|14481.3|14480.3|14486.2|14484.8|14480.6|14479.5|390
1663111800000|2022-09-13 23:30:00|14481.4|14480.4|14458.5|14456.8|14482.6|14481.4|14449.1|14447.8|1172
1663112100000|2022-09-13 23:35:00|14458.3|14456.9|14457.5|14456.3|14464.5|14463.2|14454.5|14453.2|1017
1663112400000|2022-09-13 23:40:00|14457.6|14456.2|14439.6|14438.1|14460.7|14458.2|14432.4|14430.6|1094
1663112700000|2022-09-13 23:45:00|14439.4|14438.4|14446.8|14445.3|14450.9|14449.2|14437|14435.6|984
1663113000000|2022-09-13 23:50:00|14446.9|14445.4|14449.9|14448.9|14457.9|14455.8|14445.3|14443.7|977
1663113300000|2022-09-13 23:55:00|14450.3|14448.5|14446.6|14444.8|14451.4|14450.2|14439.1|14437.3|815
1663113600000|2022-09-14 00:00:00|14446|14444.2|14454.5|14453|14457.6|14456.6|14442.6|14441.3|1047
1663113900000|2022-09-14 00:05:00|14454.2|14453.2|14443.2|14441.6|14455.4|14454.4|14439.7|14438.7|859
1663114200000|2022-09-14 00:10:00|14443.3|14441.5|14452.6|14451.6|14453.7|14452.3|14435.7|14434.7|1008
1663114500000|2022-09-14 00:15:00|14452.5|14450.8|14459|14458|14467.8|14466.3|14451.7|14450.6|1013
1663114800000|2022-09-14 00:20:00|14459.3|14457.8|14461.9|14460.9|14463.8|14462.6|14456.4|14455.4|931
1663115100000|2022-09-14 00:25:00|14461.8|14460.8|14452|14451|14465.8|14464.8|14450.3|14449|849
1663115400000|2022-09-14 00:30:00|14452.8|14451.8|14453.2|14452.2|14458.7|14457.5|14449|14447.7|875
1663115700000|2022-09-14 00:35:00|14453.1|14452.1|14459.9|14458.3|14462.3|14461.3|14452.7|14451.4|871
1663116000000|2022-09-14 00:40:00|14459.8|14458.1|14419.8|14418.4|14460.1|14458.8|14408.3|14405.6|950
1663116300000|2022-09-14 00:45:00|14420.8|14419.3|14422.4|14420.1|14430.8|14429.3|14415.6|14413.8|1075
1663116600000|2022-09-14 00:50:00|14422.3|14420.4|14440.4|14438.7|14441|14439.3|14418.6|14417.3|1017
1663116900000|2022-09-14 00:55:00|14439.9|14438.2|14442.5|14441.5|14449.4|14447.7|14439.6|14438.2|1006
1663117200000|2022-09-14 01:00:00|14442.7|14441.2|14447.6|14446|14452.6|14451|14440.6|14439.2|981
1663117500000|2022-09-14 01:05:00|14447.5|14446.2|14460.4|14459.4|14460.5|14459.4|14446.6|14445.6|917
1663117800000|2022-09-14 01:10:00|14460.2|14459.2|14475.4|14473.9|14477.1|14475.4|14459|14457.9|1056
1663118100000|2022-09-14 01:15:00|14474.4|14472.9|14482.2|14480.7|14484|14482.8|14474|14472.5|1067
1663118400000|2022-09-14 01:20:00|14482.3|14478.8|14471.5|14470.5|14482.3|14479.9|14469.8|14468.7|958
1663118700000|2022-09-14 01:25:00|14471.6|14470.6|14473|14471.3|14478.4|14476.9|14470.6|14468.8|896
1663119000000|2022-09-14 01:30:00|14473.1|14471.2|14476.6|14475.1|14485.8|14484.5|14471.3|14469.7|993
1663119300000|2022-09-14 01:35:00|14476.7|14475.4|14472.1|14471.1|14477.5|14476.2|14470.8|14469.7|792
1663119600000|2022-09-14 01:40:00|14472|14471|14464.1|14463.1|14474.4|14473|14461.4|14460.4|866
1663119900000|2022-09-14 01:45:00|14464.3|14463.3|14466.4|14464.6|14469.5|14468.1|14461.4|14460.4|730
1663120200000|2022-09-14 01:50:00|14466.5|14464.7|14455.9|14454.9|14469.6|14468.3|14455.8|14454.5|877
1663120500000|2022-09-14 01:55:00|14456.3|14454.6|14453.8|14452.8|14460.6|14459.4|14451.7|14450.5|760
1663120800000|2022-09-14 02:00:00|14454.1|14452.5|14447.5|14445.9|14455.6|14453.9|14442.6|14441.6|732
1663121100000|2022-09-14 02:05:00|14447.4|14446|14451|14449.3|14453.8|14452.7|14445.4|14444.1|845
1663121400000|2022-09-14 02:10:00|14450.9|14449.4|14439.5|14438|14452.3|14451|14437.4|14436.1|715
1663121700000|2022-09-14 02:15:00|14439.6|14437.9|14447.6|14446.6|14447.6|14446.6|14438.2|14436.8|689
1663122000000|2022-09-14 02:20:00|14447.7|14446.7|14443.5|14441.9|14447.7|14446.7|14440.3|14439|604
1663122300000|2022-09-14 02:25:00|14443.7|14442.7|14448.8|14447.8|14449|14448|14441|14439.8|551
1663122600000|2022-09-14 02:30:00|14448.9|14447.9|14450.4|14449.4|14450.8|14449.8|14445.5|14444.5|514
1663122900000|2022-09-14 02:35:00|14450.3|14449.3|14441.7|14440.7|14452.4|14451.4|14438.7|14437.7|719
1663123200000|2022-09-14 02:40:00|14441.9|14440.3|14435.3|14434.3|14444.1|14443.1|14434.2|14433.2|471
1663123500000|2022-09-14 02:45:00|14435.4|14434.4|14440.2|14439.2|14442.5|14441.2|14434|14433|406
1663123800000|2022-09-14 02:50:00|14440.1|14439.1|14437.1|14436.1|14444.5|14443.5|14436.2|14435.2|568
1663124100000|2022-09-14 02:55:00|14437|14436|14438.7|14437.7|14441.7|14440.7|14436.3|14435.3|625
1663124400000|2022-09-14 03:00:00|14438.6|14437.6|14445.9|14444.9|14446|14445|14438.5|14437.5|561
1663124700000|2022-09-14 03:05:00|14446|14445|14446.5|14445.5|14447.9|14446.9|14443.6|14442.7|442
1663125000000|2022-09-14 03:10:00|14446.6|14445.6|14451.9|14450.9|14453.4|14452.4|14444.5|14443.5|351
1663125300000|2022-09-14 03:15:00|14452|14451|14456.6|14455|14457.4|14456.2|14449.9|14448.8|492
1663125600000|2022-09-14 03:20:00|14456.7|14455.2|14456|14455|14457.4|14456.4|14454.1|14453.1|420
1663125900000|2022-09-14 03:25:00|14456.1|14455.1|14440.3|14439.3|14457.5|14456.5|14440.3|14439.3|616
1663126200000|2022-09-14 03:30:00|14439.7|14438.7|14432.8|14431.2|14443.4|14441.8|14422.6|14421.3|904
1663126500000|2022-09-14 03:35:00|14432.4|14431.4|14440.2|14439.2|14442|14440.4|14432.4|14431.4|644
1663126800000|2022-09-14 03:40:00|14440.5|14439.5|14435.9|14434.4|14440.5|14439.5|14435|14433.5|587
1663127100000|2022-09-14 03:45:00|14435.6|14434.6|14440|14439|14443.4|14442.4|14434.9|14433.6|613
1663127400000|2022-09-14 03:50:00|14439.5|14438.5|14448.6|14447.6|14448.7|14447.7|14439.4|14438.3|368
1663127700000|2022-09-14 03:55:00|14448.5|14447.5|14441.5|14440.5|14448.6|14447.5|14440|14438.8|498
1663128000000|2022-09-14 04:00:00|14441.1|14440.1|14438.5|14437.5|14442.4|14441|14436|14435|434
1663128300000|2022-09-14 04:05:00|14438.8|14437.3|14441.3|14440.3|14445.1|14444.1|14433.9|14432.6|701
1663128600000|2022-09-14 04:10:00|14441.5|14439.8|14442.5|14441.5|14445.1|14444.1|14438.5|14437.5|447
1663128900000|2022-09-14 04:15:00|14442.4|14441.4|14437.6|14436.6|14442.6|14441.6|14433.1|14432.1|467
1663129200000|2022-09-14 04:20:00|14437.8|14436.8|14436.7|14435.7|14441.6|14440.6|14433.9|14432.9|426
1663129500000|2022-09-14 04:25:00|14436.6|14435.6|14436.2|14435.2|14438.3|14437.1|14434.1|14433.1|329
1663129800000|2022-09-14 04:30:00|14436.1|14435.1|14400|14398.6|14436.4|14435.4|14387.9|14382.9|1100
1663130100000|2022-09-14 04:35:00|14400.6|14399.1|14373.1|14371.9|14402.9|14401.5|14367.2|14365.5|1243
1663130400000|2022-09-14 04:40:00|14373|14371.8|14386.4|14385.4|14387|14386|14371.4|14370.2|1166
1663130700000|2022-09-14 04:45:00|14386.3|14384.9|14387|14386|14389.9|14388.7|14377.9|14376.6|985
1663131000000|2022-09-14 04:50:00|14387.4|14385.8|14392.4|14391.4|14397.2|14395.7|14386.1|14385.4|799
1663131300000|2022-09-14 04:55:00|14391.9|14390.9|14387.2|14386.2|14394.5|14393.2|14376.2|14374.7|880
1663131600000|2022-09-14 05:00:00|14387.3|14386.3|14362.8|14361.8|14391.8|14390.8|14362.7|14361.6|1009
1663131900000|2022-09-14 05:05:00|14362.7|14361.7|14367.1|14366.1|14374|14372.9|14353.5|14352.6|979
1663132200000|2022-09-14 05:10:00|14367.3|14366.3|14366.1|14364.4|14373.1|14372|14359.2|14358|955
1663132500000|2022-09-14 05:15:00|14366|14364.5|14374.5|14373.5|14379|14377.7|14365.9|14364.5|845
1663132800000|2022-09-14 05:20:00|14374.6|14373.6|14370.3|14368.7|14378.7|14377.7|14369|14367.4|842
1663133100000|2022-09-14 05:25:00|14370|14369|14371.2|14369.7|14377|14375.4|14364.3|14363|976
1663133400000|2022-09-14 05:30:00|14370.9|14369.9|14379.4|14378.4|14381.7|14380.7|14370.9|14369.6|742
1663133700000|2022-09-14 05:35:00|14379.5|14378.5|14373.9|14372.9|14383.5|14382.3|14371.7|14370.3|633
1663134000000|2022-09-14 05:40:00|14374.1|14372.6|14385.1|14384.1|14385.2|14384.2|14374|14372.6|602
1663134300000|2022-09-14 05:45:00|14385.6|14383.9|14377.6|14376.6|14386.9|14385.9|14376.7|14375.6|733
1663134600000|2022-09-14 05:50:00|14377.2|14376.2|14383|14382|14386.9|14385.9|14374.7|14373.6|721
1663134900000|2022-09-14 05:55:00|14383.3|14382.3|14384.4|14383.1|14391.5|14390.2|14382|14381|861
1663135200000|2022-09-14 06:00:00|14385.2|14383|14385.2|14384.2|14386.8|14385.4|14366.4|14365|1110
1663135500000|2022-09-14 06:05:00|14385.4|14384|14373.2|14371.7|14386.6|14385.2|14359.2|14358.2|1040
1663135800000|2022-09-14 06:10:00|14373.3|14372.3|14370.1|14369.1|14381.7|14380.3|14368.8|14367.8|823
1663136100000|2022-09-14 06:15:00|14370|14369|14374.3|14373.3|14378.3|14377.2|14366.5|14365.5|588
1663136400000|2022-09-14 06:20:00|14374.4|14373.4|14371.6|14370.6|14384.3|14383|14368.3|14367.1|692
1663136700000|2022-09-14 06:25:00|14370.2|14369.2|14370|14369|14377.6|14376.6|14367.1|14366.1|644
1663137000000|2022-09-14 06:30:00|14370.5|14369.5|14364.5|14363.5|14370.5|14369.5|14352.6|14350.8|908
1663137300000|2022-09-14 06:35:00|14364.7|14363.7|14366.6|14365.6|14369.2|14368.2|14360.1|14358.9|800
1663137600000|2022-09-14 06:40:00|14366.7|14365.7|14371.2|14370.2|14373.9|14372.9|14355.8|14354.8|839
1663137900000|2022-09-14 06:45:00|14371.3|14369.7|14360.6|14359.6|14371.3|14369.9|14359.8|14358.7|738
1663138200000|2022-09-14 06:50:00|14360.5|14359.5|14362.7|14361.1|14365.7|14364.7|14358|14357|743
1663138500000|2022-09-14 06:55:00|14362.3|14361.3|14362.8|14361.2|14370.3|14369.3|14356.5|14355.2|706
1663138800000|2022-09-14 07:00:00|14362.1|14361.1|14343.9|14342.9|14364.5|14363.5|14335.5|14333.4|1123
1663139100000|2022-09-14 07:05:00|14343.8|14342.8|14333.2|14331.7|14352.4|14351.3|14330|14329|963
1663139400000|2022-09-14 07:10:00|14333.4|14331.9|14344|14343|14348.5|14347.5|14333.4|14331.9|986
1663139700000|2022-09-14 07:15:00|14345|14344|14353.4|14352.4|14354.5|14353.4|14330|14328.2|1087
1663140000000|2022-09-14 07:20:00|14353.3|14352.3|14357.9|14356.9|14359.4|14358.3|14348|14347|872
1663140300000|2022-09-14 07:25:00|14358.7|14357.7|14353.3|14352.3|14363.1|14362.1|14350.6|14349.6|784
1663140600000|2022-09-14 07:30:00|14353.5|14351.9|14353.5|14352.5|14356.4|14355.4|14346.3|14345.3|846
1663140900000|2022-09-14 07:35:00|14353.6|14352.6|14349|14348|14361.8|14360.8|14348.7|14347.7|742
1663141200000|2022-09-14 07:40:00|14349.1|14348.1|14339.5|14338.5|14350.2|14349.2|14338.7|14338|842
1663141500000|2022-09-14 07:45:00|14339.6|14338.6|14341.8|14340.8|14351.3|14350.3|14336.8|14335.8|777
1663141800000|2022-09-14 07:50:00|14341.9|14340.9|14336.1|14335.1|14343.2|14342.2|14331.5|14330.5|758
1663142100000|2022-09-14 07:55:00|14336.4|14335.4|14331.8|14330.8|14340.6|14339.6|14327|14326|702
1663142400000|2022-09-14 08:00:00|14331.9|14330.9|14311.4|14310.4|14335.2|14334.2|14310.5|14308.7|934
1663142700000|2022-09-14 08:05:00|14311.3|14309.8|14292.8|14291.8|14315.7|14314.6|14292.3|14291.1|938
1663143000000|2022-09-14 08:10:00|14293.5|14292|14303.1|14302.1|14307.1|14306.1|14290.6|14289.1|829
1663143300000|2022-09-14 08:15:00|14302.8|14301.8|14304.3|14303.3|14311.1|14310.1|14301.2|14300.3|746
1663143600000|2022-09-14 08:20:00|14304.4|14303.4|14303.7|14302.7|14308.9|14307.6|14297.2|14296.2|921
1663143900000|2022-09-14 08:25:00|14303.8|14302.8|14311.5|14310.5|14314.5|14313.5|14296.3|14295.3|801
1663144200000|2022-09-14 08:30:00|14311.6|14310.6|14297.3|14296.3|14312.8|14311.9|14292.2|14291.2|764
1663144500000|2022-09-14 08:35:00|14297|14296|14323.3|14322.3|14325.5|14324.5|14293|14291.8|1047
1663144800000|2022-09-14 08:40:00|14323.6|14322.1|14323.5|14322.5|14325.9|14324.9|14316.8|14315.8|779
1663145100000|2022-09-14 08:45:00|14322.8|14321.8|14340.4|14339.4|14345.7|14344.1|14321.6|14320.6|1011
1663145400000|2022-09-14 08:50:00|14340.7|14339.7|14339.7|14338.7|14343.3|14342.3|14332.7|14331.7|797
1663145700000|2022-09-14 08:55:00|14339.1|14338.1|14334.6|14333.6|14339.5|14338.5|14329.3|14328.6|687
1663146000000|2022-09-14 09:00:00|14334.7|14333.7|14343.7|14342.7|14347.8|14346.8|14334.7|14333.7|810
1663146300000|2022-09-14 09:05:00|14343.3|14342.3|14338.1|14337.1|14343.6|14342.6|14334.6|14333.4|669
1663146600000|2022-09-14 09:10:00|14338.2|14337.2|14338.1|14337.1|14342.3|14341.3|14335|14334|683
1663146900000|2022-09-14 09:15:00|14338.3|14337.3|14335.7|14334.7|14345.5|14344|14333.8|14332.8|810
1663147200000|2022-09-14 09:20:00|14335.6|14334.6|14353.4|14352.4|14373.6|14371.7|14328.8|14327.5|1204
1663147500000|2022-09-14 09:25:00|14353.5|14352.5|14347.8|14346.8|14354.6|14353.2|14344.3|14343.3|1078
1663147800000|2022-09-14 09:30:00|14348|14347|14327.2|14325.6|14350.8|14349.2|14326.8|14325.6|1026
1663148100000|2022-09-14 09:35:00|14327.3|14325.8|14322.7|14321.7|14330.1|14329.1|14320.4|14318.8|948
1663148400000|2022-09-14 09:40:00|14322.6|14321.6|14330.8|14329.8|14333|14331.9|14318.9|14317.6|806
1663148700000|2022-09-14 09:45:00|14330.9|14329.9|14327.8|14326.8|14331.1|14330.1|14322.6|14321.3|645
1663149000000|2022-09-14 09:50:00|14327.9|14326.9|14330.8|14329.8|14334.2|14333.2|14319.6|14318.5|675
1663149300000|2022-09-14 09:55:00|14331.3|14330.3|14310|14309|14331.4|14330.4|14302.5|14300.7|693
1663149600000|2022-09-14 10:00:00|14310.1|14309.1|14316.4|14315.4|14322.5|14321.5|14309.5|14307.7|991
1663149900000|2022-09-14 10:05:00|14316.3|14315.3|14316.5|14315.5|14323.5|14322.5|14314.6|14313.6|665
1663150200000|2022-09-14 10:10:00|14316.7|14315.7|14316.5|14315.5|14322.9|14321.9|14313.5|14312.5|621
1663150500000|2022-09-14 10:15:00|14316.6|14315.6|14313.6|14312.6|14319.8|14318.6|14310.5|14309.2|585
1663150800000|2022-09-14 10:20:00|14313|14312|14306.6|14305.6|14313.3|14312.3|14298.2|14297.2|682
1663151100000|2022-09-14 10:25:00|14306.7|14305.7|14304.3|14303.3|14309.9|14308.9|14303|14302|605
1663151400000|2022-09-14 10:30:00|14304.2|14303.2|14308.4|14307.4|14311.7|14310.7|14290.6|14289.6|806
1663151700000|2022-09-14 10:35:00|14308.5|14307.5|14313.8|14312.8|14313.9|14312.8|14305.3|14304.3|654
1663152000000|2022-09-14 10:40:00|14313.9|14312.9|14321.7|14320.7|14323.2|14322.1|14308.9|14307.9|593
1663152300000|2022-09-14 10:45:00|14321.5|14320.5|14319.8|14318.8|14324.3|14323.2|14318.7|14317.6|745
1663152600000|2022-09-14 10:50:00|14319.7|14318.7|14314.5|14313.5|14319.8|14318.8|14314.2|14313.2|593
1663152900000|2022-09-14 10:55:00|14314.4|14313.4|14327.3|14326.3|14327.6|14326.6|14311.1|14310|654
1663153200000|2022-09-14 11:00:00|14327.2|14326.2|14325.7|14324.7|14330.2|14328.9|14322.2|14321.4|678
1663153500000|2022-09-14 11:05:00|14326|14325|14325|14324|14330.9|14329.9|14324.1|14323.1|538
1663153800000|2022-09-14 11:10:00|14324.9|14323.9|14322.3|14321.3|14327|14326.3|14320.4|14319.4|483
1663154100000|2022-09-14 11:15:00|14322.2|14321.5|14331.8|14330.8|14333.1|14332.1|14317.3|14316.3|623
1663154400000|2022-09-14 11:20:00|14331.9|14330.9|14337.8|14337.1|14343.6|14342.4|14330.8|14329.8|671
1663154700000|2022-09-14 11:25:00|14337.9|14336.9|14338.5|14337.5|14343.5|14342.4|14335.8|14334.8|583
1663155000000|2022-09-14 11:30:00|14338.4|14337.4|14336.2|14335.2|14340.2|14339.2|14330.8|14329.8|660
1663155300000|2022-09-14 11:35:00|14336.1|14335.1|14333.4|14332.4|14340.3|14339.3|14332.5|14331.3|592
1663155600000|2022-09-14 11:40:00|14333.3|14332.3|14331.4|14330.4|14333.8|14332.8|14326.2|14325.2|652
1663155900000|2022-09-14 11:45:00|14331.5|14330.5|14346.1|14345.1|14348.4|14347.4|14329.9|14328.9|615
1663156200000|2022-09-14 11:50:00|14345.9|14344.9|14340.7|14339.7|14347.3|14346.3|14335.8|14334.8|628
1663156500000|2022-09-14 11:55:00|14340.6|14339.6|14339.1|14338.1|14342.8|14341.8|14331.9|14330.9|663
1663156800000|2022-09-14 12:00:00|14339|14338|14326.8|14325.8|14340|14339|14323.8|14322.8|754
1663157100000|2022-09-14 12:05:00|14326.6|14325.6|14318.9|14317.9|14327.3|14326.3|14318.8|14317.8|743
1663157400000|2022-09-14 12:10:00|14318.1|14317.1|14322.9|14321.9|14323.3|14322.3|14317.4|14316.2|716
1663157700000|2022-09-14 12:15:00|14322.3|14321.3|14325|14324|14331|14329.9|14316.3|14315.3|801
1663158000000|2022-09-14 12:20:00|14324.7|14323.7|14319.4|14318.4|14325.5|14324.5|14316.7|14315.7|703
1663158300000|2022-09-14 12:25:00|14319.1|14318.1|14332.1|14328.1|14335.2|14332.7|14315.7|14314.7|946
1663158600000|2022-09-14 12:30:00|14331.7|14327.7|14321.3|14319.7|14353.3|14351.2|14319.9|14314.4|1262
1663158900000|2022-09-14 12:35:00|14320.8|14319.8|14313|14312|14325|14323.5|14310.8|14309.8|1079
1663159200000|2022-09-14 12:40:00|14313.1|14312.1|14291.6|14290|14315.7|14314.7|14283.1|14281.5|970
1663159500000|2022-09-14 12:45:00|14291.7|14290.7|14303.1|14302.1|14304.1|14303.1|14289.8|14288.5|958
1663159800000|2022-09-14 12:50:00|14303.8|14302.8|14293.7|14292.7|14305.2|14304.2|14293.3|14292.3|905
1663160100000|2022-09-14 12:55:00|14293.8|14292.8|14303|14302|14303.4|14302.4|14286.7|14285.4|819
1663160400000|2022-09-14 13:00:00|14303.6|14302.6|14292.8|14291.8|14310.5|14308.9|14289.6|14288.6|844
1663160700000|2022-09-14 13:05:00|14292.9|14291.9|14274.2|14273.2|14296.7|14295.7|14272.8|14271.7|963
1663161000000|2022-09-14 13:10:00|14274.3|14273.3|14265|14264|14274.8|14273.8|14261.2|14260|978
1663161300000|2022-09-14 13:15:00|14265.1|14264.1|14275.3|14274.3|14276.7|14275.7|14259.6|14258.6|824
1663161600000|2022-09-14 13:20:00|14275.1|14274.1|14278|14277|14281|14280|14268.6|14267.6|902
1663161900000|2022-09-14 13:25:00|14278.2|14277.2|14286.8|14285.8|14288.5|14287.5|14275.7|14274.7|824
1663162200000|2022-09-14 13:30:00|14286.7|14285.7|14283.2|14282.5|14290.1|14289.1|14273|14272|910
1663162500000|2022-09-14 13:35:00|14283.4|14282.4|14278|14277|14284.8|14283.8|14275.5|14274.6|790
1663162800000|2022-09-14 13:40:00|14278.7|14277.7|14286.9|14285.9|14292.3|14291.3|14277.6|14276.6|866
1663163100000|2022-09-14 13:45:00|14286.8|14285.8|14289.7|14288.7|14293.1|14292.1|14283.6|14282.7|842
1663163400000|2022-09-14 13:50:00|14289.8|14288.8|14292.3|14291.3|14295.5|14294.6|14286.9|14286.1|797
1663163700000|2022-09-14 13:55:00|14292.4|14291.4|14289.6|14288.6|14293.8|14292.8|14284.8|14283.8|794
1663164000000|2022-09-14 14:00:00|14289.4|14288.9|14292|14291|14294.3|14293.3|14276.8|14276.1|895
1663164300000|2022-09-14 14:05:00|14292.1|14291.1|14287.1|14286.1|14296.1|14295.1|14281.5|14280.6|771
1663164600000|2022-09-14 14:10:00|14286.9|14286.2|14287|14286|14291.1|14290.1|14281|14280|766
1663164900000|2022-09-14 14:15:00|14286.9|14285.9|14280.3|14279.3|14291.7|14291|14279.9|14278.9|710
1663165200000|2022-09-14 14:20:00|14280.2|14279.2|14270.6|14269.6|14284.2|14283.2|14268.2|14267.2|847
1663165500000|2022-09-14 14:25:00|14270.7|14269.7|14277.4|14276.4|14279|14278|14268|14267|728
1663165800000|2022-09-14 14:30:00|14277.3|14276.3|14266.3|14264.8|14278.9|14277.9|14264.3|14262.6|778
1663166100000|2022-09-14 14:35:00|14266|14265|14263.4|14261.8|14269.6|14268.6|14257.7|14256.8|838
1663166400000|2022-09-14 14:40:00|14263.6|14262.3|14264.2|14263.2|14269.6|14268.6|14261.5|14260.5|710
1663166700000|2022-09-14 14:45:00|14264.1|14263.1|14268.6|14267.6|14270.5|14269.5|14256.2|14255.2|814
1663167000000|2022-09-14 14:50:00|14268.4|14267.4|14262.4|14261.7|14271.2|14270.2|14260.1|14259.1|855
1663167300000|2022-09-14 14:55:00|14262.3|14261.6|14263.8|14262.8|14268.3|14267.3|14260.7|14259.7|808
1663167600000|2022-09-14 15:00:00|14264.1|14263.1|14260.8|14260.1|14267.8|14267.1|14260.4|14259.4|805
1663167900000|2022-09-14 15:05:00|14261.3|14260.6|14269.7|14268.7|14272.8|14271.9|14255.6|14254.6|732
1663168200000|2022-09-14 15:10:00|14269.8|14268.8|14273.5|14272.5|14274.8|14273.9|14267.6|14266.6|730
1663168500000|2022-09-14 15:15:00|14272.8|14271.8|14269.1|14268.1|14274.3|14273.5|14267.1|14266.1|654
1663168800000|2022-09-14 15:20:00|14268.9|14268.2|14264.1|14263.1|14269.1|14268.3|14262.4|14261.4|690
1663169100000|2022-09-14 15:25:00|14264|14263|14277.9|14276.9|14277.9|14276.9|14264|14263|615
1663169400000|2022-09-14 15:30:00|14277.7|14276.7|14281.1|14280.1|14281.7|14280.7|14275.5|14274.7|688
1663169700000|2022-09-14 15:35:00|14280.8|14279.8|14284.2|14283.2|14286.1|14285.1|14280.8|14279.6|602
1663170000000|2022-09-14 15:40:00|14284.1|14283.1|14283.2|14282.5|14285.4|14284.1|14280.8|14279.8|567
1663170300000|2022-09-14 15:45:00|14283.1|14282.4|14285.3|14284.3|14286.6|14285.7|14281.8|14281.1|469
1663170600000|2022-09-14 15:50:00|14285.4|14284.4|14290.4|14289.4|14292.1|14291.4|14284.6|14283.6|579
1663170900000|2022-09-14 15:55:00|14290.3|14289.3|14293.5|14292.8|14295.1|14294.3|14289|14288.3|587
1663171200000|2022-09-14 16:00:00|14293.3|14292.6|14290.8|14289.8|14295.3|14294.3|14289.2|14288.3|499
1663171500000|2022-09-14 16:05:00|14290.7|14289.7|14287.3|14286.6|14290.8|14289.9|14286|14285|586
1663171800000|2022-09-14 16:10:00|14287.8|14286.8|14287.6|14286.6|14291.2|14290.4|14285.3|14284.4|462
1663172100000|2022-09-14 16:15:00|14287.5|14286.5|14289.1|14288.4|14290.6|14289.9|14285.9|14285|380
1663172400000|2022-09-14 16:20:00|14289|14288.3|14286.3|14285.3|14292|14291.3|14285.7|14284.8|347
1663172700000|2022-09-14 16:25:00|14285.6|14284.9|14288.8|14287.8|14291.4|14290.7|14285.5|14284.5|383
1663173000000|2022-09-14 16:30:00|14288.9|14287.9|14286.7|14285.7|14290.6|14289.7|14286.3|14285.5|341
1663173300000|2022-09-14 16:35:00|14286.1|14285.1|14286.3|14285.3|14289.6|14288.7|14284.3|14283.5|452
1663173600000|2022-09-14 16:40:00|14286.2|14285.2|14284.7|14284|14287.3|14286.4|14283.8|14283.1|320
1663173900000|2022-09-14 16:45:00|14284.8|14283.8|14286.4|14285.4|14289.4|14288.7|14284.8|14283.8|330
1663174200000|2022-09-14 16:50:00|14286.3|14285.6|14285.8|14285.1|14286.7|14285.8|14284.3|14283.6|290
1663174500000|2022-09-14 16:55:00|14285.9|14285.2|14293.7|14293|14294.1|14293.2|14285.4|14284.5|346
1663174800000|2022-09-14 17:00:00|14293.8|14293.1|14297.7|14297|14298.5|14297.8|14292.5|14291.7|462
1663175100000|2022-09-14 17:05:00|14297.6|14296.9|14299.9|14299.2|14302.3|14301.4|14295.6|14294.9|427
1663175400000|2022-09-14 17:10:00|14300.1|14299.4|14306.1|14305.1|14307.4|14306.6|14300.1|14299.4|474
1663175700000|2022-09-14 17:15:00|14305.7|14305|14306.1|14305.4|14309.3|14308.4|14305.4|14304.7|462
1663176000000|2022-09-14 17:20:00|14306|14305.3|14305.4|14304.7|14307.5|14306.7|14305|14304.3|369
1663176300000|2022-09-14 17:25:00|14306.1|14305.4|14305.3|14304.6|14306.4|14305.6|14305|14304.3|185
1663176600000|2022-09-14 17:30:00|14305.2|14304.5|14302.9|14301.9|14305.6|14304.8|14300.9|14299.9|294
1663176900000|2022-09-14 17:35:00|14303|14302|14301.9|14300.9|14305.6|14304.9|14301.7|14300.7|321
1663177200000|2022-09-14 17:40:00|14302|14301|14298.5|14297.5|14302.8|14301.9|14295.9|14295|412
1663177500000|2022-09-14 17:45:00|14298|14297.3|14301.8|14300.8|14301.9|14301.1|14297.9|14297.1|342
1663177800000|2022-09-14 17:50:00|14301.9|14300.9|14307.6|14306.6|14308.8|14308.1|14301.5|14300.7|424
1663178100000|2022-09-14 17:55:00|14307.5|14306.5|14314.1|14313.4|14317.7|14316.7|14306.6|14305.8|587
1663178400000|2022-09-14 18:00:00|14314.2|14313.5|14316.5|14315.8|14317.3|14316.4|14313.2|14312.3|511
1663178700000|2022-09-14 18:05:00|14316.7|14316|14312|14311|14316.7|14316|14311.1|14310.1|460
1663179000000|2022-09-14 18:10:00|14311.7|14311.1|14309.9|14308.9|14311.9|14311.2|14308.7|14307.6|474
1663179300000|2022-09-14 18:15:00|14310|14309|14312.7|14312|14313.1|14312.1|14309.5|14308.5|564
1663179600000|2022-09-14 18:20:00|14312.9|14311.9|14314.4|14313.4|14315.5|14314.7|14309.8|14309|411
1663179900000|2022-09-14 18:25:00|14314.3|14313.3|14313.3|14312.3|14314.7|14313.9|14312.4|14311.7|303
1663180200000|2022-09-14 18:30:00|14313.4|14312.4|14313.1|14312.1|14316.3|14315.3|14310.6|14309.8|389
1663180500000|2022-09-14 18:35:00|14313.2|14312.2|14308.1|14307.4|14313.4|14312.6|14307.6|14306.8|421
1663180800000|2022-09-14 18:40:00|14308.2|14307.5|14306.9|14305.9|14309.6|14308.8|14305.3|14304.5|444
1663181100000|2022-09-14 18:45:00|14306.8|14306.1|14310.1|14309.4|14311|14310.2|14306.7|14305.9|357
1663181400000|2022-09-14 18:50:00|14310.2|14309.2|14307.2|14306.5|14310.3|14309.5|14306.8|14306|398
1663181700000|2022-09-14 18:55:00|14307.4|14306.7|14312.8|14312.1|14313.3|14312.6|14307|14306.2|414
1663182000000|2022-09-14 19:00:00|14312.6|14311.9|14318.8|14317.8|14320.2|14319.2|14312.5|14311.8|488
1663182300000|2022-09-14 19:05:00|14318.7|14318.1|14320.3|14319.3|14322.9|14322|14317.6|14316.9|483
1663182600000|2022-09-14 19:10:00|14320.4|14319.4|14319.2|14318.5|14321.6|14320.9|14317.5|14316.5|415
1663182900000|2022-09-14 19:15:00|14319.4|14318.4|14317|14316|14320.3|14319.4|14315.6|14314.7|355
1663183200000|2022-09-14 19:20:00|14316.6|14315.9|14314.9|14314.2|14317.4|14316.5|14314|14313.1|370
1663183500000|2022-09-14 19:25:00|14315|14314.3|14316.1|14315.1|14317.3|14316.6|14314.8|14314|265
1663183800000|2022-09-14 19:30:00|14316.3|14315.3|14318.3|14317.3|14320.4|14319.5|14315.7|14314.7|335
1663184100000|2022-09-14 19:35:00|14318.4|14317.4|14319.3|14318.6|14321|14320.2|14317.7|14316.9|270
1663184400000|2022-09-14 19:40:00|14319.2|14318.5|14318.7|14317.7|14320.3|14319.4|14318.5|14317.7|250
1663184700000|2022-09-14 19:45:00|14318.5|14317.8|14316.9|14315.9|14319.3|14318.5|14315.5|14314.6|302
1663185000000|2022-09-14 19:50:00|14316.5|14315.8|14319.5|14318.5|14320.7|14319.7|14316.2|14315.4|339
1663185300000|2022-09-14 19:55:00|14319.6|14318.6|14319.5|14318.5|14321.7|14320.9|14318.7|14317.9|353
1663185600000|2022-09-14 20:00:00|14320.3|14319.3|14320.5|14319.5|14322.2|14321.4|14318.9|14317.7|347
1663185900000|2022-09-14 20:05:00|14320.4|14319.4|14320|14319|14320.5|14319.5|14319|14318.2|237
1663186200000|2022-09-14 20:10:00|14319.9|14318.9|14318|14317|14320|14319.3|14317.7|14316.5|243
1663186500000|2022-09-14 20:15:00|14318.1|14317.1|14318.2|14317.2|14318.5|14317.5|14316.5|14315.5|156
1663186800000|2022-09-14 20:20:00|14318.3|14317.3|14316.2|14315.5|14318.3|14317.3|14316|14315|99
1663187100000|2022-09-14 20:25:00|14316.1|14315.4|14316.9|14315.9|14318.2|14317.2|14315.9|14315.1|231
1663187400000|2022-09-14 20:30:00|14317.2|14315.7|14316.4|14315.4|14317.2|14316.3|14316.2|14315.1|235
1663187700000|2022-09-14 20:35:00|14316.5|14315.5|14316.1|14315.4|14316.8|14315.6|14316|14314.7|170
1663188000000|2022-09-14 20:40:00|14316.3|14315.3|14316|14315|14316.7|14315.5|14315|14313.9|229
1663188300000|2022-09-14 20:45:00|14316.4|14314.8|14319.5|14317.9|14320.6|14319|14316.4|14314.6|676
1663188600000|2022-09-14 20:50:00|14319.3|14317.8|14318.1|14316.2|14320.3|14318.3|14318|14315.9|519
1663188900000|2022-09-14 20:55:00|14318.3|14316|14316.8|14310.8|14320|14318|14313.6|14307.6|483
1663189200000|2022-09-14 21:00:00|14316|14310|14319.5|14313.5|14321.5|14315.5|14308.7|14302.7|77
1663189500000|2022-09-14 21:05:00|14319|14313|14318.1|14312.1|14320.1|14314.1|14317.9|14311.9|474
1663189800000|2022-09-14 21:10:00|14317.8|14311.8|14316.6|14310.6|14318.5|14312.5|14316|14310|419
1663190100000|2022-09-14 21:15:00|14316.5|14310.5|14316|14310|14317.3|14311.3|14315|14309|256
1663190400000|2022-09-14 21:20:00|14315.9|14309.9|14319.6|14313.6|14319.7|14313.7|14315.9|14309.9|488
1663190700000|2022-09-14 21:25:00|14319.5|14313.5|14317.4|14312.8|14320.3|14314.3|14317.1|14311.7|679
1663191000000|2022-09-14 21:30:00|14317.3|14312.7|14318.7|14312.7|14320.6|14314.6|14315.2|14309.2|248
1663191300000|2022-09-14 21:35:00|14318.3|14312.3|14318.7|14315.1|14320.1|14315.6|14318.2|14312.2|166
1663191600000|2022-09-14 21:40:00|14318.8|14315.2|14317.6|14314.9|14319.8|14315.7|14317.5|14314|247
1663191900000|2022-09-14 21:45:00|14317.8|14314.5|14315.6|14310.8|14318.1|14315.2|14315.1|14309.5|266
1663192200000|2022-09-14 21:50:00|14315.5|14311|14317.2|14311.2|14318.3|14312.3|14315.1|14309.9|479
1663192500000|2022-09-14 21:55:00|14317.1|14311.1|14316.9|14310.9|14318.3|14312.3|14316.5|14310.5|418
1663192800000|2022-09-14 22:00:00|14317.8|14311.8|14308.5|14303.8|14318|14312.6|14308.4|14303.4|986
1663193100000|2022-09-14 22:05:00|14308.4|14303.7|14297.3|14294.3|14309.3|14305.4|14290.7|14284.7|1102
1663193400000|2022-09-14 22:10:00|14297.4|14294.4|14303.6|14300.9|14304.1|14301.3|14297|14293|1038
1663193700000|2022-09-14 22:15:00|14303.8|14301.4|14303.1|14299.8|14308.3|14306.2|14302.5|14299.8|782
1663194000000|2022-09-14 22:20:00|14303.3|14299.9|14301.2|14299.5|14303.4|14300.5|14299.5|14296.8|876
1663194300000|2022-09-14 22:25:00|14301.1|14299.6|14303.8|14301.8|14304.1|14302.7|14301.1|14299.2|801
1663194600000|2022-09-14 22:30:00|14303.7|14302|14305|14303.5|14305|14303.7|14301.8|14300.4|730
1663194900000|2022-09-14 22:35:00|14304.8|14303.8|14309.9|14308.3|14310|14308.7|14304.6|14303.2|546
1663195200000|2022-09-14 22:40:00|14310|14308.4|14309|14307.2|14311.7|14310.2|14308.6|14306.7|657
1663195500000|2022-09-14 22:45:00|14309.2|14307.5|14306.4|14305.4|14309.5|14307.8|14305.9|14303.9|953
1663195800000|2022-09-14 22:50:00|14306.1|14304.8|14304.5|14303.5|14306.7|14305.7|14301.5|14300.1|681
1663196100000|2022-09-14 22:55:00|14304.8|14303.1|14305.6|14304.6|14306.3|14304.8|14303.8|14302.3|573
1663196400000|2022-09-14 23:00:00|14305.2|14303.8|14301.9|14300.9|14309.4|14308.4|14301.7|14300.4|662
1663196700000|2022-09-14 23:05:00|14302.2|14300.7|14299.7|14298.1|14303.3|14302.1|14298.4|14296.9|569
1663197000000|2022-09-14 23:10:00|14299.8|14298.2|14295.3|14294.3|14299.9|14298.6|14292|14290.7|690
1663197300000|2022-09-14 23:15:00|14295.8|14293.8|14290.1|14288.6|14296.7|14295|14287|14285.6|774
1663197600000|2022-09-14 23:20:00|14289.8|14288.8|14282.8|14281|14293.3|14291.9|14282.3|14280.5|624
1663197900000|2022-09-14 23:25:00|14282.7|14280.9|14284.6|14283.1|14288.1|14287|14280.5|14278.9|585
1663198200000|2022-09-14 23:30:00|14284.7|14282.9|14284|14282.1|14286.5|14285|14280.2|14278.5|624
1663198500000|2022-09-14 23:35:00|14284.1|14282.2|14283.8|14282.2|14286.6|14285.3|14282.5|14281|471
1663198800000|2022-09-14 23:40:00|14283.9|14282.3|14287|14285.4|14287.1|14285.6|14283.4|14282|507
1663199100000|2022-09-14 23:45:00|14287.1|14285.5|14290.1|14288.2|14291.6|14289.2|14285.8|14284.8|460
1663199400000|2022-09-14 23:50:00|14290.2|14288.4|14293.8|14292.2|14294.6|14293.1|14286.5|14285.4|593
1663199700000|2022-09-14 23:55:00|14293.9|14291.9|14292.8|14291.8|14294.1|14292.4|14289.3|14288|473
1663200000000|2022-09-15 00:00:00|14292.4|14291.4|14304.3|14302.4|14306.4|14305.2|14291.5|14290.5|783
1663200300000|2022-09-15 00:05:00|14304.4|14302.6|14307.7|14306.7|14311|14310|14303.4|14302.1|612
1663200600000|2022-09-15 00:10:00|14308|14306.3|14314.4|14312.8|14315.9|14314.9|14306|14305|654
1663200900000|2022-09-15 00:15:00|14314.2|14313.2|14309|14308|14314.8|14313.6|14308.5|14307.5|621
1663201200000|2022-09-15 00:20:00|14308.9|14307.9|14306.9|14305.9|14311.1|14310.1|14305.9|14304.7|478
1663201500000|2022-09-15 00:25:00|14306.8|14305.8|14305.8|14304.8|14307|14306|14302.8|14301.8|512
1663201800000|2022-09-15 00:30:00|14305.9|14304.9|14310|14309|14311.3|14310.3|14302|14300.7|646
1663202100000|2022-09-15 00:35:00|14310.1|14309.1|14309.7|14308.7|14313.1|14311.9|14305.9|14304.5|582
1663202400000|2022-09-15 00:40:00|14309.6|14308.6|14304.2|14303.2|14311.3|14310.3|14304.2|14303.2|472
1663202700000|2022-09-15 00:45:00|14304.3|14303.3|14304.9|14303.9|14304.9|14303.9|14301.6|14300.6|485
1663203000000|2022-09-15 00:50:00|14305.2|14304.2|14325.5|14324.5|14328|14326.7|14304.9|14303.9|842
1663203300000|2022-09-15 00:55:00|14325.6|14324.1|14314.3|14313.3|14327.3|14326.1|14311.4|14309.7|912
1663203600000|2022-09-15 01:00:00|14315.2|14314.2|14313.4|14312.4|14317.3|14316.1|14310.3|14309.2|633
1663203900000|2022-09-15 01:05:00|14313.3|14312.3|14314.6|14313|14319.7|14318.7|14313|14312|487
1663204200000|2022-09-15 01:10:00|14313.9|14312.9|14305.7|14304.2|14314.6|14313.6|14304.1|14303|672
1663204500000|2022-09-15 01:15:00|14305.2|14304.8|14298.5|14297.5|14306.3|14305.3|14292.3|14291.3|755
1663204800000|2022-09-15 01:20:00|14298.3|14297.3|14299.3|14298.3|14301.3|14300.3|14294.2|14293.2|553
1663205100000|2022-09-15 01:25:00|14299.2|14298.2|14302.1|14301.1|14302.4|14301.2|14297.8|14296.8|489
1663205400000|2022-09-15 01:30:00|14301.7|14300.7|14301.5|14300.5|14308|14306.6|14299.6|14298.3|844
1663205700000|2022-09-15 01:35:00|14301.4|14300.4|14303|14302|14305.2|14304.1|14298.2|14297.1|840
1663206000000|2022-09-15 01:40:00|14303.1|14302.1|14302.2|14301.2|14303.5|14302.3|14295.6|14294.6|768
1663206300000|2022-09-15 01:45:00|14302.1|14301.1|14301.8|14300.8|14306.2|14305.2|14299.8|14298.8|503
1663206600000|2022-09-15 01:50:00|14301.9|14300.9|14302.6|14301.6|14304.8|14303.7|14299.9|14298.9|526
1663206900000|2022-09-15 01:55:00|14302.2|14301.2|14297.8|14296.8|14304.3|14303.3|14296|14295|696
1663207200000|2022-09-15 02:00:00|14298|14297|14305.6|14304.6|14305.6|14304.6|14296.9|14295.9|656
1663207500000|2022-09-15 02:05:00|14305.5|14304.5|14312.5|14311.5|14315|14314|14303.9|14302.9|602
1663207800000|2022-09-15 02:10:00|14312|14311|14318.7|14317.7|14318.8|14317.8|14311.6|14310.6|508
1663208100000|2022-09-15 02:15:00|14318.8|14317.8|14334.5|14333.5|14344.8|14343.1|14318.7|14317.7|953
1663208400000|2022-09-15 02:20:00|14334.6|14333.6|14332.8|14331.8|14337.7|14336.6|14331.6|14330.4|634
1663208700000|2022-09-15 02:25:00|14332.7|14331.7|14330.5|14329.5|14335.3|14334.3|14328.9|14327.9|580
1663209000000|2022-09-15 02:30:00|14330.4|14329.4|14326.3|14325.3|14334.7|14333.7|14325.6|14324.6|647
1663209300000|2022-09-15 02:35:00|14326.4|14325.4|14325.5|14324.5|14328.8|14327.8|14323.2|14322.3|591
1663209600000|2022-09-15 02:40:00|14325.4|14324.4|14326.9|14325.9|14329.2|14328.2|14323.2|14322.2|515
1663209900000|2022-09-15 02:45:00|14327|14326|14329.9|14328.9|14330.1|14329.1|14326.7|14325.5|408
1663210200000|2022-09-15 02:50:00|14330|14329|14327.2|14326.2|14332|14331|14321.3|14320.3|614
1663210500000|2022-09-15 02:55:00|14327.3|14326.3|14330.5|14329.5|14334.2|14333.2|14327.2|14326.1|543
1663210800000|2022-09-15 03:00:00|14330.4|14329.4|14341.2|14340.2|14341.2|14340.2|14330.4|14329.4|588
1663211100000|2022-09-15 03:05:00|14341.3|14340.3|14337.5|14336.5|14342.5|14341.5|14337.3|14336.3|484
1663211400000|2022-09-15 03:10:00|14337.6|14336.6|14338.6|14337.6|14338.8|14337.8|14334.7|14333.7|545
1663211700000|2022-09-15 03:15:00|14338.7|14337.7|14347.2|14346.2|14350.2|14348.9|14337.9|14336.6|741
1663212000000|2022-09-15 03:20:00|14346.5|14345.5|14342.9|14341.9|14347|14346|14342.2|14341.2|555
1663212300000|2022-09-15 03:25:00|14342.8|14341.8|14344.7|14343.7|14346.5|14345.3|14341.1|14340.1|530
1663212600000|2022-09-15 03:30:00|14344.8|14343.8|14344.9|14343.9|14345.1|14343.9|14340.4|14339.7|470
1663212900000|2022-09-15 03:35:00|14344.6|14343.6|14343.2|14342.2|14347.4|14346.4|14342.7|14341.7|595
1663213200000|2022-09-15 03:40:00|14343.3|14342.3|14337.6|14336.6|14343.9|14342.9|14337.4|14336.4|502
1663213500000|2022-09-15 03:45:00|14337.4|14336.4|14335.4|14334.4|14337.6|14336.6|14334.5|14333.4|511
1663213800000|2022-09-15 03:50:00|14335.3|14334.3|14340.4|14339.4|14341.2|14340.1|14334.5|14333.5|465
1663214100000|2022-09-15 03:55:00|14340.3|14339.3|14342|14341|14343.2|14342.2|14339.9|14338.9|469
1663214400000|2022-09-15 04:00:00|14342.1|14341.1|14337.7|14336.7|14342.2|14341.2|14335.7|14334.7|346
1663214700000|2022-09-15 04:05:00|14337.6|14336.6|14335.9|14334.9|14337.9|14336.9|14334.2|14333.2|417
1663215000000|2022-09-15 04:10:00|14335.8|14334.8|14332.9|14331.9|14336.1|14335.1|14332.7|14331.7|405
1663215300000|2022-09-15 04:15:00|14332.8|14331.8|14340.1|14339.1|14340.5|14339.5|14329.5|14328.7|477
1663215600000|2022-09-15 04:20:00|14340|14339|14341.8|14340.8|14345.9|14344.9|14339.2|14337.9|588
1663215900000|2022-09-15 04:25:00|14341.7|14340.7|14335|14334|14341.8|14340.8|14333|14332.1|528
1663216200000|2022-09-15 04:30:00|14334.6|14333.6|14333.5|14332.5|14334.7|14333.7|14331.6|14330.6|440
1663216500000|2022-09-15 04:35:00|14333.4|14332.4|14339.7|14338.7|14339.8|14338.9|14333.4|14332.3|355
1663216800000|2022-09-15 04:40:00|14339.6|14338.6|14336.2|14335.2|14339.7|14338.7|14335.6|14334.6|458
1663217100000|2022-09-15 04:45:00|14336.1|14335.1|14338.7|14337.7|14339.2|14338.2|14335.6|14334.6|404
1663217400000|2022-09-15 04:50:00|14338.6|14337.6|14343.7|14342.7|14343.8|14342.8|14336.7|14335.7|438
1663217700000|2022-09-15 04:55:00|14343.5|14342.5|14349.8|14348.8|14358.2|14357.2|14343|14342|701
1663218000000|2022-09-15 05:00:00|14349.9|14348.9|14353.8|14352.8|14356.5|14355.5|14349.8|14348.8|486
1663218300000|2022-09-15 05:05:00|14353.7|14352.7|14354|14353|14356|14354.7|14350.7|14349.7|420
1663218600000|2022-09-15 05:10:00|14353.9|14352.9|14356|14355|14359|14357.9|14351.4|14350.4|420
1663218900000|2022-09-15 05:15:00|14355.9|14354.9|14355.9|14354.9|14357.1|14355.9|14353.3|14352.1|503
1663219200000|2022-09-15 05:20:00|14356|14355|14354.5|14353.5|14356.1|14355.1|14350.5|14349.5|319
1663219500000|2022-09-15 05:25:00|14354.6|14353.6|14356.6|14355.6|14361.6|14360.6|14354.5|14353.5|547
1663219800000|2022-09-15 05:30:00|14356.9|14355.3|14364.9|14363.9|14365|14364|14355.6|14354.6|572
1663220100000|2022-09-15 05:35:00|14365|14364|14367.3|14366.3|14370.6|14369.8|14364.8|14363.8|450
1663220400000|2022-09-15 05:40:00|14367.4|14366.4|14361.6|14360.6|14367.9|14366.9|14360.9|14359.9|441
1663220700000|2022-09-15 05:45:00|14361.5|14360.5|14364.1|14363.1|14364.1|14363.1|14360.9|14359.9|485
1663221000000|2022-09-15 05:50:00|14364|14363|14356.4|14355.4|14366|14365|14355.8|14354.8|532
1663221300000|2022-09-15 05:55:00|14356.3|14355.3|14360|14359|14361.9|14360.9|14354.8|14353.8|518
1663221600000|2022-09-15 06:00:00|14360.3|14359.3|14357|14356|14365.4|14364.4|14354.4|14353.4|638
1663221900000|2022-09-15 06:05:00|14356.7|14355.7|14362.7|14361.7|14362.8|14361.8|14355.8|14354.9|718
1663222200000|2022-09-15 06:10:00|14362.6|14361.6|14357.4|14356.4|14365|14364|14356.6|14355.6|668
1663222500000|2022-09-15 06:15:00|14357.6|14356.6|14362.4|14361.4|14362.5|14361.5|14357.3|14356.4|536
1663222800000|2022-09-15 06:20:00|14362.3|14361.3|14365.9|14364.9|14370.7|14369.7|14358.6|14357.6|558
1663223100000|2022-09-15 06:25:00|14366|14365|14357.4|14356.4|14366.3|14365.3|14356.7|14355.8|600
1663223400000|2022-09-15 06:30:00|14357.5|14356.5|14363.3|14362.3|14366.6|14365.6|14356.1|14355.1|563
1663223700000|2022-09-15 06:35:00|14363.4|14362.4|14373.2|14372.2|14374.3|14373.1|14359.8|14358.8|641
1663224000000|2022-09-15 06:40:00|14373.1|14372.1|14368.9|14367.9|14375|14374|14365.9|14364.9|594
1663224300000|2022-09-15 06:45:00|14369|14368|14369|14368|14370.4|14369.7|14365.9|14364.9|508
1663224600000|2022-09-15 06:50:00|14369.3|14368.3|14372.9|14371.9|14377.5|14376.5|14369|14368|577
1663224900000|2022-09-15 06:55:00|14372.8|14371.8|14368.7|14367.7|14375.9|14375|14365.8|14364.8|579
1663225200000|2022-09-15 07:00:00|14369.2|14368.5|14374.6|14373.6|14380.4|14379.4|14369.1|14368.1|770
1663225500000|2022-09-15 07:05:00|14375.1|14374.4|14371.8|14370.8|14379|14378|14369.3|14368.3|670
1663225800000|2022-09-15 07:10:00|14371.7|14370.7|14378.7|14377.7|14378.8|14377.8|14371.3|14370.3|604
1663226100000|2022-09-15 07:15:00|14378.8|14377.8|14372.5|14371.5|14380.7|14379.9|14372.4|14371.5|649
1663226400000|2022-09-15 07:20:00|14372.4|14371.4|14370.2|14369.2|14374.3|14373.6|14368.7|14367.7|708
1663226700000|2022-09-15 07:25:00|14370.1|14369.1|14362.9|14361.9|14373.2|14372.4|14360|14359|679
1663227000000|2022-09-15 07:30:00|14362.6|14361.6|14354.2|14353.2|14363.8|14362.8|14353.7|14352.7|632
1663227300000|2022-09-15 07:35:00|14354.1|14353.1|14354.1|14353.1|14356.9|14355.9|14350.8|14349.8|701
1663227600000|2022-09-15 07:40:00|14354.2|14353.2|14359|14358|14359.9|14358.9|14353.7|14352.7|633
1663227900000|2022-09-15 07:45:00|14359.1|14358.1|14360.2|14359.2|14360.6|14359.6|14355.8|14354.8|533
1663228200000|2022-09-15 07:50:00|14360.1|14359.1|14359.4|14358.4|14363.2|14362.2|14357|14356|572
1663228500000|2022-09-15 07:55:00|14359.3|14358.3|14357.3|14356.3|14359.5|14358.4|14353.8|14352.9|605
1663228800000|2022-09-15 08:00:00|14357.5|14356.5|14365.6|14364.6|14366.2|14365.3|14357.5|14356.5|618
1663229100000|2022-09-15 08:05:00|14365.9|14364.4|14364.5|14363.8|14368.5|14367.5|14362.5|14361.6|611
1663229400000|2022-09-15 08:10:00|14364.6|14363.6|14352.8|14351.8|14364.7|14363.9|14352.8|14351.8|639
1663229700000|2022-09-15 08:15:00|14352.6|14351.9|14359.1|14358.1|14359.4|14358.3|14352.5|14351.7|603
1663230000000|2022-09-15 08:20:00|14359.2|14358.2|14360|14359|14360.5|14359.6|14356.8|14355.7|667
1663230300000|2022-09-15 08:25:00|14359.8|14358.8|14364|14363|14365.4|14364.4|14359.7|14358.8|606
1663230600000|2022-09-15 08:30:00|14363.9|14362.9|14360.6|14359.1|14365|14363.7|14359|14358.1|604
1663230900000|2022-09-15 08:35:00|14360.3|14359.3|14355.4|14354.4|14364.8|14363.6|14352.8|14351.8|711
1663231200000|2022-09-15 08:40:00|14355.3|14354.6|14355.8|14354.8|14358.8|14357.9|14353.7|14352.7|605
1663231500000|2022-09-15 08:45:00|14355.7|14354.7|14340.8|14339.8|14357.3|14356.3|14338.9|14338|679
1663231800000|2022-09-15 08:50:00|14340.5|14339.5|14339|14338|14341.3|14340.5|14333.6|14332.6|566
1663232100000|2022-09-15 08:55:00|14339.4|14338.4|14343.6|14342.9|14343.8|14342.9|14333.7|14332.7|689
1663232400000|2022-09-15 09:00:00|14343.5|14342.8|14348.9|14347.9|14349.4|14348.4|14341.2|14340.2|600
1663232700000|2022-09-15 09:05:00|14348.8|14347.8|14344.1|14343.1|14348.8|14347.8|14342.8|14341.8|629
1663233000000|2022-09-15 09:10:00|14344.2|14343.2|14348.7|14347.7|14350.3|14349.4|14343.8|14343|613
1663233300000|2022-09-15 09:15:00|14348.8|14347.8|14340.6|14339.6|14350.1|14349.2|14339.1|14338.4|683
1663233600000|2022-09-15 09:20:00|14340.5|14339.5|14332.1|14331.1|14343.3|14342.3|14328.3|14327.3|639
1663233900000|2022-09-15 09:25:00|14332.2|14331.2|14332.8|14331.8|14335.1|14334.1|14327.1|14326.1|544
1663234200000|2022-09-15 09:30:00|14332.7|14331.7|14324.7|14323.7|14333.7|14332.7|14323.9|14323.1|503
1663234500000|2022-09-15 09:35:00|14324.8|14323.8|14324.7|14323.7|14328.7|14327.7|14322.5|14321.5|559
1663234800000|2022-09-15 09:40:00|14324.5|14323.5|14333.1|14332.1|14333.5|14332.6|14323.9|14322.9|594
1663235100000|2022-09-15 09:45:00|14333.2|14332.2|14334.5|14333.8|14335|14334|14330.6|14329.7|545
1663235400000|2022-09-15 09:50:00|14334.6|14333.9|14331.9|14330.9|14334.6|14333.9|14329.4|14328.4|483
1663235700000|2022-09-15 09:55:00|14332|14331|14331.2|14330.2|14333.1|14332.1|14326.4|14325|508
1663236000000|2022-09-15 10:00:00|14331.1|14330.1|14330.8|14329.8|14333.2|14332.2|14326.6|14325.7|596
1663236300000|2022-09-15 10:05:00|14330.9|14329.9|14333.3|14332.6|14333.8|14332.8|14329.6|14328.7|504
1663236600000|2022-09-15 10:10:00|14333.4|14332.7|14340.4|14339.4|14340.9|14339.9|14333.3|14332.6|547
1663236900000|2022-09-15 10:15:00|14340.5|14339.5|14339.3|14338.3|14341.4|14340.4|14337.2|14336.3|486
1663237200000|2022-09-15 10:20:00|14339.5|14338.8|14342.8|14341.8|14343.6|14342.6|14337.9|14336.9|536
1663237500000|2022-09-15 10:25:00|14342.9|14341.9|14345.5|14344.5|14346.1|14345.1|14341.5|14340.5|394
1663237800000|2022-09-15 10:30:00|14346|14345|14357.1|14356.1|14360.7|14359.7|14344.9|14343.9|734
1663238100000|2022-09-15 10:35:00|14357.2|14356.2|14353.9|14352.9|14362.4|14361.1|14352.6|14351.6|762
1663238400000|2022-09-15 10:40:00|14353.8|14352.8|14358.3|14357.3|14360.3|14359.6|14352.3|14351.3|603
1663238700000|2022-09-15 10:45:00|14358.2|14357.2|14351.7|14349.8|14358.2|14357.2|14348.3|14344.1|736
1663239000000|2022-09-15 10:50:00|14351.9|14350.1|14345.7|14343.9|14351.9|14350.4|14343.9|14341.2|1164
1663239300000|2022-09-15 10:55:00|14345.8|14343.8|14349.8|14347.8|14351.4|14349.5|14344.3|14340.4|889
1663239600000|2022-09-15 11:00:00|14349.5|14347.4|14347.2|14346.2|14349.7|14348.5|14342.6|14341.6|645
1663239900000|2022-09-15 11:05:00|14347.3|14346.3|14344.4|14343.4|14347.7|14346.7|14338.6|14337.5|763
1663240200000|2022-09-15 11:10:00|14344.3|14343.3|14341.8|14340.8|14344.3|14343.3|14341.2|14340.2|547
1663240500000|2022-09-15 11:15:00|14341.7|14340.7|14339.2|14338.2|14342.6|14341.6|14337.4|14336.4|502
1663240800000|2022-09-15 11:20:00|14339.1|14338.1|14333|14332|14339.6|14338.6|14331.1|14330.3|536
1663241100000|2022-09-15 11:25:00|14332.9|14331.9|14335.6|14334.6|14337.5|14336.7|14329.8|14328.8|603
1663241400000|2022-09-15 11:30:00|14335.3|14334.3|14338.3|14337.3|14340.8|14339.9|14333.1|14332.1|632
1663241700000|2022-09-15 11:35:00|14338.4|14337.4|14340.5|14339.5|14342.3|14341.3|14334|14333|571
1663242000000|2022-09-15 11:40:00|14340.4|14339.4|14348.1|14347.1|14348.1|14347.2|14339.7|14338.7|650
1663242300000|2022-09-15 11:45:00|14348|14347|14343.2|14342.2|14348|14347|14339.5|14338.5|492
1663242600000|2022-09-15 11:50:00|14343.3|14342.3|14349.9|14348.9|14349.9|14348.9|14339.2|14338.4|539
1663242900000|2022-09-15 11:55:00|14350|14349|14351.6|14350.6|14354|14352.9|14349.5|14348.5|542
1663243200000|2022-09-15 12:00:00|14351.7|14350.7|14357.1|14356.1|14358.9|14357.6|14349.6|14348.4|752
1663243500000|2022-09-15 12:05:00|14357|14356|14357.9|14356.9|14359.6|14358.6|14353|14352|617
1663243800000|2022-09-15 12:10:00|14357.6|14356.6|14354.9|14354.2|14360.2|14359.2|14352.8|14352.1|699
1663244100000|2022-09-15 12:15:00|14355|14354.3|14364|14363.3|14364.7|14364|14354|14353|630
1663244400000|2022-09-15 12:20:00|14364.5|14363.5|14366.7|14365.7|14369|14368.2|14362.8|14361.8|697
1663244700000|2022-09-15 12:25:00|14365.9|14365.2|14365.3|14359.3|14369.1|14366.5|14361.2|14359.3|733
1663245000000|2022-09-15 12:30:00|14365.1|14359.1|14362.2|14360.5|14374.8|14370.5|14340|14338.1|1230
1663245300000|2022-09-15 12:35:00|14363.5|14360.6|14345|14344|14368.9|14367.9|14344.9|14343.9|989
1663245600000|2022-09-15 12:40:00|14344.8|14343.8|14339.3|14338.3|14353.4|14352.4|14334.6|14333.6|922
1663245900000|2022-09-15 12:45:00|14339.5|14338|14327.7|14326.7|14347.4|14346.6|14327.6|14326.6|887
1663246200000|2022-09-15 12:50:00|14327.3|14326.3|14322.9|14321.9|14330.3|14329.3|14315.7|14314.8|913
1663246500000|2022-09-15 12:55:00|14323|14322|14332.9|14331.9|14333.7|14332.7|14317.6|14316.6|871
1663246800000|2022-09-15 13:00:00|14333|14332|14336.7|14335.7|14343.2|14342.2|14329.7|14328.7|867
1663247100000|2022-09-15 13:05:00|14336.9|14336.2|14339|14338|14339.1|14338.3|14332.1|14331.1|823
1663247400000|2022-09-15 13:10:00|14338.9|14337.9|14339.8|14337.9|14346.6|14345.6|14337|14335.5|760
1663247700000|2022-09-15 13:15:00|14339.7|14338|14346.2|14345.2|14349.7|14348.4|14329.1|14327.5|1018
1663248000000|2022-09-15 13:20:00|14346.3|14345.3|14342.1|14341.1|14351|14350|14341.2|14340.2|845
1663248300000|2022-09-15 13:25:00|14342|14341|14349.8|14348.8|14353.4|14352.4|14339.4|14338.4|769
1663248600000|2022-09-15 13:30:00|14349.7|14348.7|14349.9|14348.9|14354.8|14353.8|14346.4|14345.7|882
1663248900000|2022-09-15 13:35:00|14350|14349|14352.2|14351.5|14356.5|14355.8|14349.4|14348.4|866
1663249200000|2022-09-15 13:40:00|14352.4|14351.4|14339.2|14338.2|14353.4|14352.7|14334.7|14333.7|804
1663249500000|2022-09-15 13:45:00|14339|14338|14335.8|14335.1|14343.7|14342.7|14335.8|14335.1|769
1663249800000|2022-09-15 13:50:00|14335.9|14335.2|14340.1|14339.1|14346|14345|14331.9|14330.9|864
1663250100000|2022-09-15 13:55:00|14339.9|14339.2|14327.3|14326.3|14341.6|14340.9|14324.9|14323.9|680
1663250400000|2022-09-15 14:00:00|14327.5|14325.7|14323.6|14322.6|14328.5|14327.4|14317.3|14316.3|858
1663250700000|2022-09-15 14:05:00|14323.7|14322.7|14333.5|14332.5|14334.5|14333.6|14323.7|14322.7|813
1663251000000|2022-09-15 14:10:00|14333.6|14332.6|14332.4|14331.4|14336.6|14335.8|14328.4|14327.6|738
1663251300000|2022-09-15 14:15:00|14332.5|14331.5|14336.4|14335.4|14336.6|14335.6|14325.9|14325|745
1663251600000|2022-09-15 14:20:00|14336.5|14335.5|14334.4|14333.4|14339.1|14338.4|14332.4|14331.4|829
1663251900000|2022-09-15 14:25:00|14334.3|14333.3|14342.2|14341.2|14342.5|14341.5|14334.1|14333.1|690
1663252200000|2022-09-15 14:30:00|14342|14341.3|14336.6|14335.6|14342|14341.3|14334.4|14333.4|717
1663252500000|2022-09-15 14:35:00|14336.7|14335.7|14330.7|14329.7|14338|14337|14329.7|14328.7|695
1663252800000|2022-09-15 14:40:00|14331|14330|14337.1|14336.1|14341.1|14340.1|14330.2|14329.2|786
1663253100000|2022-09-15 14:45:00|14336.7|14335.7|14343.9|14342.9|14344.3|14343.3|14334|14333.3|815
1663253400000|2022-09-15 14:50:00|14344|14343|14346|14345|14348.4|14347.4|14342.2|14341.2|810
1663253700000|2022-09-15 14:55:00|14345.6|14344.9|14347.2|14346.5|14353.2|14352.1|14342.3|14341.4|807
1663254000000|2022-09-15 15:00:00|14347.4|14346.4|14341|14340|14347.8|14347|14338.9|14337.9|731
1663254300000|2022-09-15 15:05:00|14341.1|14340.1|14343.9|14342.9|14344.8|14343.8|14336.4|14335.7|808
1663254600000|2022-09-15 15:10:00|14343.8|14342.8|14338.9|14337.9|14347.4|14346.5|14338.3|14337.6|761
1663254900000|2022-09-15 15:15:00|14338.4|14337.7|14336.7|14335.7|14339.6|14338.8|14335.5|14334.6|733
1663255200000|2022-09-15 15:20:00|14336.8|14335.8|14344.2|14343.2|14345.1|14344.1|14336.1|14335.1|693
1663255500000|2022-09-15 15:25:00|14344.3|14343.3|14343|14342|14344.5|14343.5|14341.5|14340.7|591
1663255800000|2022-09-15 15:30:00|14343.1|14342.1|14345.5|14344.5|14346.6|14345.6|14341|14340|662
1663256100000|2022-09-15 15:35:00|14345.8|14344.8|14346.2|14345.2|14351|14350|14344.6|14343.7|664
1663256400000|2022-09-15 15:40:00|14346.3|14345.3|14342.3|14341.3|14346.4|14345.4|14341.9|14340.9|701
1663256700000|2022-09-15 15:45:00|14342.4|14341.4|14347.3|14346.3|14347.5|14346.5|14341.7|14340.9|505
1663257000000|2022-09-15 15:50:00|14347|14346.4|14350.5|14349.5|14353.5|14352.5|14346.6|14345.6|636
1663257300000|2022-09-15 15:55:00|14350.4|14349.4|14357.8|14356.8|14359.9|14359|14350|14349.1|655
1663257600000|2022-09-15 16:00:00|14357.7|14356.7|14357.7|14356.7|14359.4|14358.6|14355.4|14354.4|640
1663257900000|2022-09-15 16:05:00|14357.9|14357.2|14360|14359.3|14360.9|14360.2|14355.1|14354.3|623
1663258200000|2022-09-15 16:10:00|14360.1|14359.4|14357.7|14357|14361.1|14360.3|14356.4|14355.7|547
1663258500000|2022-09-15 16:15:00|14357.6|14356.9|14353.2|14352.2|14359.9|14359|14353.1|14352.1|618
1663258800000|2022-09-15 16:20:00|14353|14352|14352.7|14352|14354.1|14353.3|14351.1|14350.1|568
1663259100000|2022-09-15 16:25:00|14353|14351.9|14353.2|14352.5|14353.7|14352.7|14348.3|14347.5|548
1663259400000|2022-09-15 16:30:00|14353.3|14352.6|14347.9|14346.9|14354.7|14353.8|14347.8|14346.9|548
1663259700000|2022-09-15 16:35:00|14348|14347|14346|14345|14349.5|14348.5|14345.2|14344.2|569
1663260000000|2022-09-15 16:40:00|14346.1|14345.1|14350.4|14349.4|14350.8|14349.9|14345.5|14344.5|465
1663260300000|2022-09-15 16:45:00|14350.5|14349.5|14349.6|14348.9|14352.2|14351.3|14348|14347|419
1663260600000|2022-09-15 16:50:00|14350.1|14349.4|14351.7|14350.7|14352.1|14351.3|14350.1|14349.4|415
1663260900000|2022-09-15 16:55:00|14351.6|14350.6|14350.3|14349.3|14352.5|14351.8|14350|14349.1|457
1663261200000|2022-09-15 17:00:00|14350.4|14349.4|14346.5|14345.5|14350.4|14349.7|14344.9|14344.1|639
1663261500000|2022-09-15 17:05:00|14346.6|14345.6|14345.8|14344.8|14347.1|14346.1|14343.8|14343.1|433
1663261800000|2022-09-15 17:10:00|14345.7|14344.7|14344.2|14343.5|14347.8|14347.1|14342.5|14341.6|492
1663262100000|2022-09-15 17:15:00|14344.3|14343.6|14340.9|14339.9|14345.3|14344.3|14340.5|14339.7|426
1663262400000|2022-09-15 17:20:00|14340.8|14339.8|14337.7|14336.7|14340.9|14340|14336.9|14335.9|434
1663262700000|2022-09-15 17:25:00|14337.5|14336.8|14335.7|14334.7|14337.8|14336.9|14334.3|14333.5|290
1663263000000|2022-09-15 17:30:00|14335.6|14334.6|14335.1|14334.1|14338.4|14337.4|14334|14333.1|387
1663263300000|2022-09-15 17:35:00|14334.8|14333.8|14338|14337|14338.1|14337.3|14334.8|14333.8|424
1663263600000|2022-09-15 17:40:00|14338.1|14337.1|14336.3|14335.3|14338.1|14337.2|14334.9|14333.9|375
1663263900000|2022-09-15 17:45:00|14336.4|14335.4|14338.2|14337.2|14338.6|14337.6|14334.8|14333.8|273
1663264200000|2022-09-15 17:50:00|14338.3|14337.3|14336.2|14335.2|14340.7|14339.8|14335.9|14335.1|404
1663264500000|2022-09-15 17:55:00|14336.3|14335.3|14339.9|14338.9|14340.4|14339.7|14334.1|14333.3|423
1663264800000|2022-09-15 18:00:00|14339.6|14338.8|14342.1|14341.1|14343.5|14342.5|14339.1|14338.2|458
1663265100000|2022-09-15 18:05:00|14342.2|14341.2|14341.4|14340.4|14344.1|14343.4|14340.7|14339.7|372
1663265400000|2022-09-15 18:10:00|14341.5|14340.5|14343.5|14342.5|14344.4|14343.6|14341.1|14340.2|465
1663265700000|2022-09-15 18:15:00|14343.4|14342.4|14343.2|14342.2|14345.7|14344.7|14342.8|14341.8|569
1663266000000|2022-09-15 18:20:00|14343.1|14342.1|14346.4|14345.4|14346.6|14345.6|14342.5|14341.6|373
1663266300000|2022-09-15 18:25:00|14346.5|14345.5|14344|14343|14347.6|14346.6|14343.7|14342.7|387
1663266600000|2022-09-15 18:30:00|14343.8|14342.8|14344.5|14343.5|14345.2|14344.5|14342.6|14341.9|470
1663266900000|2022-09-15 18:35:00|14344.6|14343.6|14346.7|14346|14346.8|14346.1|14343.1|14342.1|348
1663267200000|2022-09-15 18:40:00|14346.8|14346.1|14346.8|14345.8|14348.5|14347.7|14346.1|14345.2|329
1663267500000|2022-09-15 18:45:00|14346.7|14345.7|14342.7|14342|14347|14346.1|14342.6|14341.9|454
1663267800000|2022-09-15 18:50:00|14342.9|14342.2|14346.5|14345.5|14346.6|14345.6|14341.9|14340.9|486
1663268100000|2022-09-15 18:55:00|14346.4|14345.7|14349.3|14348.3|14349.3|14348.4|14346|14345|331
1663268400000|2022-09-15 19:00:00|14349.4|14348.4|14345|14344.3|14349.4|14348.4|14344.2|14343.4|365
1663268700000|2022-09-15 19:05:00|14345.1|14344.1|14349.7|14348.7|14349.8|14349.1|14343.7|14342.8|437
1663269000000|2022-09-15 19:10:00|14349.8|14348.8|14352.7|14351.7|14352.9|14351.9|14349.5|14348.6|330
1663269300000|2022-09-15 19:15:00|14352.8|14351.8|14351.7|14351|14353.4|14352.5|14350.8|14349.9|319
1663269600000|2022-09-15 19:20:00|14351.6|14350.9|14353.1|14352.1|14355.3|14354.2|14350.5|14349.7|312
1663269900000|2022-09-15 19:25:00|14352.7|14351.7|14352.1|14351.1|14354.6|14353.6|14351.5|14350.5|314
1663270200000|2022-09-15 19:30:00|14352|14351|14353.7|14352.7|14355|14354|14351|14350|366
1663270500000|2022-09-15 19:35:00|14353.8|14352.8|14355.2|14354.2|14355.9|14355.1|14352.8|14352|275
1663270800000|2022-09-15 19:40:00|14355.3|14354.3|14354.7|14353.7|14356.1|14355.2|14354.6|14353.6|268
1663271100000|2022-09-15 19:45:00|14354.6|14353.6|14350.9|14349.9|14354.8|14353.8|14349.9|14349|291
1663271400000|2022-09-15 19:50:00|14351|14350|14349|14348|14351|14350|14348|14346.7|278
1663271700000|2022-09-15 19:55:00|14349.1|14348.1|14346.5|14345.5|14349.3|14348.5|14346.4|14345.4|385
1663272000000|2022-09-15 20:00:00|14346.6|14345.6|14345.3|14344.3|14348.1|14346.8|14344.8|14343.8|369
1663272300000|2022-09-15 20:05:00|14345.2|14344.2|14345.5|14344.5|14346.5|14345.3|14345|14344|216
1663272600000|2022-09-15 20:10:00|14345.6|14344.6|14346|14345|14346.6|14345.5|14344.8|14343.8|154
1663272900000|2022-09-15 20:15:00|14345.9|14345.2|14346.5|14345.5|14346.8|14345.7|14345.5|14344.2|195
1663273200000|2022-09-15 20:20:00|14346.4|14345.4|14347.7|14347|14347.8|14347.1|14345.8|14344.9|144
1663273500000|2022-09-15 20:25:00|14347.6|14346.9|14345|14344|14348.8|14347.6|14343.8|14342.8|238
1663273800000|2022-09-15 20:30:00|14345.3|14343.8|14347|14346|14347.4|14346.2|14345.1|14343.7|315
1663274100000|2022-09-15 20:35:00|14347.3|14345.8|14350.9|14349.3|14350.9|14349.6|14347|14345.6|448
1663274400000|2022-09-15 20:40:00|14351|14349.7|14349.8|14348.8|14351|14349.7|14348.8|14347.5|357
1663274700000|2022-09-15 20:45:00|14350.3|14348.6|14349.3|14347.5|14351.3|14349.7|14348.8|14347.1|425
1663275000000|2022-09-15 20:50:00|14349.1|14347.6|14348.8|14347|14349.9|14348|14348|14346.3|521
1663275300000|2022-09-15 20:55:00|14348.7|14347.1|14354.9|14348.9|14361.6|14355.6|14347.7|14345.9|561
1663275600000|2022-09-15 21:00:00|14354.6|14348.6|14353.5|14347.5|14354.9|14348.9|14353.5|14347.5|47
1663275900000|2022-09-15 21:05:00|14353.3|14347.3|14352.7|14346.7|14353.8|14347.8|14352.4|14346.4|656
1663276200000|2022-09-15 21:10:00|14352.5|14346.5|14351|14345|14353.2|14347.2|14350.7|14344.7|361
1663276500000|2022-09-15 21:15:00|14350.9|14344.9|14352|14346|14352.6|14346.6|14349.8|14343.8|343
1663276800000|2022-09-15 21:20:00|14351.2|14345.2|14350.2|14344.2|14354.7|14348.7|14349.8|14343.8|408
1663277100000|2022-09-15 21:25:00|14350.8|14344.8|14351.1|14346.9|14353.4|14347.4|14350.1|14344.1|348
1663277400000|2022-09-15 21:30:00|14351.2|14346.8|14351.2|14345.9|14352|14347.2|14350|14345.2|434
1663277700000|2022-09-15 21:35:00|14351.1|14346|14351.4|14346.7|14352|14346.9|14350.4|14345.4|354
1663278000000|2022-09-15 21:40:00|14351.1|14346.6|14351.1|14346.1|14352|14347|14349.9|14345.6|172
1663278300000|2022-09-15 21:45:00|14351.4|14346.4|14350|14347.3|14351.8|14347.3|14349.8|14345.3|328
1663278600000|2022-09-15 21:50:00|14349.9|14347.2|14350.6|14346.2|14351.6|14347.2|14349.8|14345|397
1663278900000|2022-09-15 21:55:00|14351.1|14346.8|14350.7|14346.7|14351.7|14346.9|14349.3|14343.6|755
1663279200000|2022-09-15 22:00:00|14351.5|14346.1|14347.6|14345.6|14355.2|14351.2|14347.3|14344.3|919
1663279500000|2022-09-15 22:05:00|14348.1|14345.2|14347.1|14345.4|14348.4|14345.9|14346.6|14345|513
1663279800000|2022-09-15 22:10:00|14347.5|14344.1|14341.7|14339.5|14347.5|14344.1|14341|14338.9|1095
1663280100000|2022-09-15 22:15:00|14341.8|14339.6|14342|14339.6|14343.9|14341.4|14341.6|14338.9|1114
1663280400000|2022-09-15 22:20:00|14341.9|14339.5|14337.4|14334.9|14342.7|14340.5|14336.4|14334.5|946
1663280700000|2022-09-15 22:25:00|14337.2|14335.2|14339.4|14336.4|14339.6|14337.1|14336.1|14334.3|802
1663281000000|2022-09-15 22:30:00|14339|14336.5|14339.6|14337.4|14340.3|14338.5|14338.1|14336|580
1663281300000|2022-09-15 22:35:00|14339.7|14337.6|14337.2|14335.4|14339.8|14337.7|14336.8|14334.8|495
1663281600000|2022-09-15 22:40:00|14337.1|14335.3|14339.4|14336.9|14340.7|14338.8|14336.2|14334|498
1663281900000|2022-09-15 22:45:00|14339.3|14336.8|14344.1|14342|14344.7|14342.6|14339|14336.7|474
1663282200000|2022-09-15 22:50:00|14343.9|14342.1|14338.9|14337.3|14344.2|14342.6|14338|14336.1|584
1663282500000|2022-09-15 22:55:00|14338.8|14336.7|14337.3|14335|14339.5|14337.8|14336.6|14334.2|552
1663282800000|2022-09-15 23:00:00|14337.5|14335.2|14336.2|14334.3|14342.5|14340.3|14335|14332.9|788
1663283100000|2022-09-15 23:05:00|14336.1|14334.4|14335.5|14333.9|14341|14338.6|14333.6|14331.6|807
1663283400000|2022-09-15 23:10:00|14335.8|14333.8|14336.1|14334|14337.1|14335|14332.3|14330.6|777
1663283700000|2022-09-15 23:15:00|14336.5|14333.9|14332.1|14330.4|14336.9|14334.8|14331.5|14329.8|779
1663284000000|2022-09-15 23:20:00|14332|14330.2|14332.3|14331.3|14334.8|14333.8|14330.8|14329.6|566
1663284300000|2022-09-15 23:25:00|14332.2|14331.2|14333|14332|14335.7|14334.3|14331.2|14330.2|289
1663284600000|2022-09-15 23:30:00|14332.9|14331.9|14336.3|14335.3|14336.9|14335.9|14332.4|14331.4|286
1663284900000|2022-09-15 23:35:00|14336.7|14335.7|14339.4|14338.4|14341.2|14340.2|14336.7|14335.7|248
1663285200000|2022-09-15 23:40:00|14339.5|14338.5|14338.6|14337.6|14339.7|14338.5|14335.4|14334.3|321
1663285500000|2022-09-15 23:45:00|14338.5|14337.5|14336.5|14335.5|14341.3|14340|14335.4|14334.5|322
1663285800000|2022-09-15 23:50:00|14337.2|14336.5|14337.6|14336.6|14338.2|14336.7|14335.6|14334.7|249
1663286100000|2022-09-15 23:55:00|14337.9|14336.4|14334.5|14333.5|14339.5|14338.5|14334.3|14333.2|372
1663286400000|2022-09-16 00:00:00|14334.3|14333.3|14326.8|14325.8|14339.7|14338.6|14321.2|14320.1|855
1663286700000|2022-09-16 00:05:00|14327.2|14325.6|14323.4|14322.4|14330.2|14328.9|14319|14318|678
1663287000000|2022-09-16 00:10:00|14323.5|14322.5|14325.6|14324.6|14327.7|14326.5|14322.1|14320.9|503
1663287300000|2022-09-16 00:15:00|14325.5|14324.5|14323.5|14322.5|14328.9|14327.9|14323|14321.8|493
1663287600000|2022-09-16 00:20:00|14323.4|14322.4|14316.7|14315.7|14324.8|14323.4|14312.5|14311.5|640
1663287900000|2022-09-16 00:25:00|14316.6|14315.6|14302.8|14301.8|14318.4|14317.4|14299.1|14297.8|896
1663288200000|2022-09-16 00:30:00|14303.1|14301.4|14304.5|14303.5|14309.1|14308.1|14301.8|14300.8|628
1663288500000|2022-09-16 00:35:00|14304.6|14303.6|14297.2|14296.2|14306.6|14305.4|14289.1|14288.1|836
1663288800000|2022-09-16 00:40:00|14297.5|14295.9|14291.4|14290.4|14297.5|14296.5|14290|14288.6|676
1663289100000|2022-09-16 00:45:00|14291|14290|14298.1|14297.1|14300.7|14299.7|14283.7|14282.7|653
1663289400000|2022-09-16 00:50:00|14298|14297|14304|14302.4|14304.6|14303.6|14289.8|14288.8|642
1663289700000|2022-09-16 00:55:00|14303.3|14302.3|14301|14300|14305.9|14304.6|14300.3|14299.4|593
1663290000000|2022-09-16 01:00:00|14300.9|14299.9|14297.1|14296.1|14305.2|14304.2|14294.4|14293.2|521
1663290300000|2022-09-16 01:05:00|14297.2|14296.2|14289.8|14288.8|14297.2|14296.2|14286.7|14285.5|598
1663290600000|2022-09-16 01:10:00|14289.5|14288.5|14295|14294|14296.8|14295.8|14288.8|14287.7|533
1663290900000|2022-09-16 01:15:00|14295.3|14293.4|14299.2|14298.2|14299.2|14298.2|14290.9|14289.9|795
1663291200000|2022-09-16 01:20:00|14299.1|14298.1|14304.9|14303.9|14305.1|14304.2|14297.9|14296.9|499
1663291500000|2022-09-16 01:25:00|14304.8|14303.8|14309.9|14308.9|14310.2|14309.1|14304.7|14303.7|466
1663291800000|2022-09-16 01:30:00|14309.6|14308.6|14314.2|14313.2|14315.1|14314.1|14308.9|14307.9|425
1663292100000|2022-09-16 01:35:00|14314.1|14313.1|14313|14312|14317.1|14316.1|14312.1|14310.9|483
1663292400000|2022-09-16 01:40:00|14313.5|14312.5|14314.8|14313.8|14318.3|14317.3|14312.4|14311.3|544
1663292700000|2022-09-16 01:45:00|14315|14314|14323.9|14322.9|14325.5|14324.5|14314.2|14313.2|607
1663293000000|2022-09-16 01:50:00|14324|14323|14326.4|14325.4|14331.3|14330.3|14323.9|14322.9|592
1663293300000|2022-09-16 01:55:00|14326.3|14325.3|14323.3|14322.3|14327.5|14326.5|14320.2|14319.2|488
1663293600000|2022-09-16 02:00:00|14323.6|14322.6|14324.2|14323.2|14326.7|14325.5|14321.9|14320.7|612
1663293900000|2022-09-16 02:05:00|14324.3|14323.3|14327.6|14326.6|14328.1|14327.1|14321.3|14320.3|343
1663294200000|2022-09-16 02:10:00|14327.5|14326.5|14320.3|14319.3|14328|14327|14320.3|14319.3|456
1663294500000|2022-09-16 02:15:00|14319.6|14318.6|14323.1|14322.1|14325.3|14324.3|14318.3|14317.3|447
1663294800000|2022-09-16 02:20:00|14323.2|14322.2|14325.4|14324.4|14327.1|14326.1|14322.5|14321.5|423
1663295100000|2022-09-16 02:25:00|14325.3|14324.3|14333.3|14332.3|14334.7|14333.7|14323.6|14322.6|452
1663295400000|2022-09-16 02:30:00|14333.2|14332.2|14329.4|14328.4|14333.6|14332.6|14328.4|14327.4|380
1663295700000|2022-09-16 02:35:00|14329.3|14328.3|14335.4|14334.4|14335.6|14334.6|14329.3|14328.1|491
1663296000000|2022-09-16 02:40:00|14335.6|14334.1|14341|14340|14341.5|14340.3|14331.5|14330.3|413
1663296300000|2022-09-16 02:45:00|14340.9|14339.9|14346.9|14345.9|14350.2|14349.2|14340.2|14339.5|461
1663296600000|2022-09-16 02:50:00|14347|14346|14347|14346|14350.2|14349.2|14344.1|14343.1|527
1663296900000|2022-09-16 02:55:00|14346.7|14345.7|14345.2|14344.2|14347.3|14346.1|14343|14342|556
1663297200000|2022-09-16 03:00:00|14345.3|14344.3|14342.1|14341.1|14345.7|14344.6|14340.7|14339.6|413
1663297500000|2022-09-16 03:05:00|14341.9|14340.9|14339.9|14338.9|14342.6|14341.6|14339.2|14338.2|465
1663297800000|2022-09-16 03:10:00|14339.8|14338.8|14337.2|14336.2|14341.9|14340.9|14335.9|14334.9|444
1663298100000|2022-09-16 03:15:00|14338|14337|14336.8|14335.8|14339.3|14338.3|14335.2|14334.2|503
1663298400000|2022-09-16 03:20:00|14336.9|14335.9|14338.3|14337.3|14340.4|14339.4|14336.8|14335.8|383
1663298700000|2022-09-16 03:25:00|14338.5|14337.5|14337.7|14336.7|14341.4|14340.4|14337|14335.8|409
1663299000000|2022-09-16 03:30:00|14337.8|14336.3|14345|14344|14345.3|14344.3|14337.2|14336.1|474
1663299300000|2022-09-16 03:35:00|14345.1|14344.1|14340.3|14339.3|14348|14347|14339.4|14338.4|509
1663299600000|2022-09-16 03:40:00|14340.2|14339.2|14340.2|14339.2|14343.8|14343|14339.5|14338.5|407
1663299900000|2022-09-16 03:45:00|14340.4|14339.4|14342.2|14341.2|14343|14342|14339.7|14338.7|360
1663300200000|2022-09-16 03:50:00|14342.6|14341.6|14340.2|14339.2|14343|14341.8|14337.4|14336.3|436
1663300500000|2022-09-16 03:55:00|14340.3|14339.3|14337.3|14336.3|14340.9|14339.7|14337.2|14336.3|364
1663300800000|2022-09-16 04:00:00|14337.2|14336.2|14337.9|14336.9|14339.2|14338.3|14336.5|14335.5|428
1663301100000|2022-09-16 04:05:00|14337.8|14336.8|14335.7|14334.7|14337.9|14337|14332.3|14331.3|390
1663301400000|2022-09-16 04:10:00|14335.6|14334.6|14339|14338|14339.3|14338.6|14335|14334.3|253
1663301700000|2022-09-16 04:15:00|14338.8|14337.8|14336.8|14335.8|14339.9|14339.1|14335.4|14334.4|398
1663302000000|2022-09-16 04:20:00|14336.9|14335.9|14334|14333|14337.7|14336.7|14334|14333|236
1663302300000|2022-09-16 04:25:00|14334.1|14333.1|14333.5|14332.5|14334.8|14333.8|14332.5|14331.5|345
1663302600000|2022-09-16 04:30:00|14333.9|14332.9|14328.9|14327.9|14334.2|14333.4|14328.1|14327.1|446
1663302900000|2022-09-16 04:35:00|14328.7|14328|14328.2|14327.2|14333.3|14332.3|14327|14325.9|514
1663303200000|2022-09-16 04:40:00|14328.1|14327.4|14327.2|14326.2|14328.4|14327.4|14324.1|14323.1|391
1663303500000|2022-09-16 04:45:00|14327.1|14326.1|14323.2|14322.2|14327.2|14326.3|14322.4|14321.4|372
1663303800000|2022-09-16 04:50:00|14323.3|14322.3|14323.8|14322.8|14325.8|14324.6|14322.9|14322|353
1663304100000|2022-09-16 04:55:00|14323.9|14322.9|14328.9|14327.9|14329.7|14328.7|14323.9|14322.9|348
1663304400000|2022-09-16 05:00:00|14328.7|14328|14331.3|14330.3|14332|14330.8|14327.6|14326.6|341
1663304700000|2022-09-16 05:05:00|14331|14330|14335.5|14334.5|14336.7|14335.7|14330.1|14329.1|379
1663305000000|2022-09-16 05:10:00|14335.4|14334.4|14335.8|14334.8|14336.7|14335.7|14333|14332|359
1663305300000|2022-09-16 05:15:00|14335.6|14334.6|14335.8|14334.8|14338.1|14337.1|14335.6|14334.6|377
1663305600000|2022-09-16 05:20:00|14336.1|14335.1|14332.7|14332|14337.9|14336.9|14332.7|14332|400
1663305900000|2022-09-16 05:25:00|14333.1|14332.1|14333.9|14332.9|14335.2|14334.3|14332.7|14331.7|399
1663306200000|2022-09-16 05:30:00|14333.8|14332.8|14334.8|14333.8|14335.8|14334.8|14333.1|14332.1|329
1663306500000|2022-09-16 05:35:00|14334.9|14333.9|14337.8|14336.8|14339.3|14338.6|14334.4|14333.4|406
1663306800000|2022-09-16 05:40:00|14337.7|14336.7|14342.8|14341.8|14344.9|14344|14337.7|14336.7|377
1663307100000|2022-09-16 05:45:00|14342.9|14341.9|14343.8|14343.1|14344.2|14343.5|14340.1|14339.1|400
1663307400000|2022-09-16 05:50:00|14343.9|14342.9|14355.2|14354.2|14356|14355|14343.8|14342.8|583
1663307700000|2022-09-16 05:55:00|14355.3|14354.3|14355.2|14354.2|14363.3|14361.5|14353.3|14352|585
1663308000000|2022-09-16 06:00:00|14355.4|14354.4|14360.9|14359.9|14361.4|14360.3|14353.1|14351.8|903
1663308300000|2022-09-16 06:05:00|14360.8|14359.8|14356.3|14355.6|14365.1|14364.1|14356.3|14355.4|681
1663308600000|2022-09-16 06:10:00|14356.4|14355.7|14353|14352|14358.8|14357.8|14352.2|14351.2|614
1663308900000|2022-09-16 06:15:00|14353.1|14352.1|14352.9|14351.9|14358.6|14357.6|14350.2|14349.2|614
1663309200000|2022-09-16 06:20:00|14353|14352|14345.8|14344.8|14353.4|14352.4|14345.7|14344.7|564
1663309500000|2022-09-16 06:25:00|14345.9|14344.9|14358.6|14357.6|14359.2|14358.2|14345.9|14344.7|574
1663309800000|2022-09-16 06:30:00|14358.7|14357.7|14364.1|14363.1|14367|14366|14357.7|14356.7|677
1663310100000|2022-09-16 06:35:00|14364.3|14363.3|14366.1|14365.1|14368.6|14367.9|14363.1|14362.3|596
1663310400000|2022-09-16 06:40:00|14366.2|14365.2|14363.7|14363|14366.8|14366|14359.1|14358.1|521
1663310700000|2022-09-16 06:45:00|14363.5|14362.7|14363.9|14362.9|14369.9|14368.9|14362.2|14361.2|495
1663311000000|2022-09-16 06:50:00|14364|14363|14359.7|14358.7|14364.2|14363.2|14358.2|14357.2|533
1663311300000|2022-09-16 06:55:00|14359.6|14358.6|14359|14358|14362.8|14362.1|14357.1|14356.1|566
1663311600000|2022-09-16 07:00:00|14359.1|14358.1|14352.9|14351.9|14361.3|14360.3|14352.1|14351.1|679
1663311900000|2022-09-16 07:05:00|14352.8|14351.8|14343.5|14342.5|14354|14353|14341.7|14341|570
1663312200000|2022-09-16 07:10:00|14343.7|14342.7|14343.9|14343.2|14348.1|14347.2|14341.8|14341.1|650
1663312500000|2022-09-16 07:15:00|14344.2|14343.5|14337.3|14336.3|14345|14344.1|14335.2|14334.4|576
1663312800000|2022-09-16 07:20:00|14337.6|14336.6|14328|14327|14338.5|14337.5|14323.1|14322.1|602
1663313100000|2022-09-16 07:25:00|14328.1|14327.1|14332.5|14331.5|14336.7|14335.7|14328.1|14327.1|618
1663313400000|2022-09-16 07:30:00|14332.3|14331.3|14335.7|14334.7|14336.9|14336.2|14327.9|14326.9|656
1663313700000|2022-09-16 07:35:00|14335.8|14334.8|14330.6|14329.6|14337.1|14336.2|14328.9|14327.9|687
1663314000000|2022-09-16 07:40:00|14330.5|14329.5|14339.3|14338.3|14340.2|14339.2|14330.5|14329.5|705
1663314300000|2022-09-16 07:45:00|14339.2|14338.2|14349.1|14348.1|14351.4|14350|14338.9|14337.9|803
1663314600000|2022-09-16 07:50:00|14349.2|14348.2|14347.1|14346.1|14351.7|14350.7|14340.1|14339.1|738
1663314900000|2022-09-16 07:55:00|14346.8|14345.8|14346.2|14345.2|14347.3|14346.3|14340.6|14339.6|687
1663315200000|2022-09-16 08:00:00|14345.9|14344.9|14339|14338|14347.6|14346.6|14337.8|14336.8|677
1663315500000|2022-09-16 08:05:00|14339.1|14338.1|14343.4|14342.4|14345.8|14344.8|14336.1|14335.1|597
1663315800000|2022-09-16 08:10:00|14343.3|14342.3|14340.6|14339.6|14347|14346.1|14339.5|14338.5|535
1663316100000|2022-09-16 08:15:00|14340.7|14339.7|14342.7|14341.7|14350.1|14349.1|14339.7|14338.7|608
1663316400000|2022-09-16 08:20:00|14342.5|14341.5|14335.7|14334.7|14342.6|14341.6|14331.9|14330.9|560
1663316700000|2022-09-16 08:25:00|14335.6|14334.6|14328.9|14327.9|14335.6|14334.6|14328.4|14327.5|533
1663317000000|2022-09-16 08:30:00|14328.7|14327.7|14330.1|14329.1|14334|14333|14326.7|14325.7|573
1663317300000|2022-09-16 08:35:00|14330|14329|14335.2|14334.2|14336.1|14335.1|14329.9|14328.9|563
1663317600000|2022-09-16 08:40:00|14335.1|14334.1|14340.6|14339.9|14340.9|14340|14333.5|14332.7|654
1663317900000|2022-09-16 08:45:00|14340.7|14340|14333.4|14332.7|14340.8|14340.1|14333.3|14332.4|571
1663318200000|2022-09-16 08:50:00|14333.5|14332.8|14336|14335|14341.2|14340.2|14331.6|14330.7|572
1663318500000|2022-09-16 08:55:00|14335.9|14334.9|14336.7|14335.1|14338.1|14337.2|14332|14331|593
1663318800000|2022-09-16 09:00:00|14336.3|14335.3|14334.4|14333.4|14338.2|14337.2|14333|14331.8|562
1663319100000|2022-09-16 09:05:00|14334.3|14333.6|14335.1|14334.1|14337.5|14336.5|14333.2|14332.3|550
1663319400000|2022-09-16 09:10:00|14335.2|14334.2|14328.1|14327.1|14339|14338.1|14327.6|14326.7|547
1663319700000|2022-09-16 09:15:00|14328.2|14327.2|14327|14326|14329.5|14328.5|14319.3|14318.5|643
1663320000000|2022-09-16 09:20:00|14326.9|14325.9|14326.9|14325.9|14328.3|14327.4|14322.6|14321.6|580
1663320300000|2022-09-16 09:25:00|14326.8|14325.8|14325.3|14324.6|14327.7|14326.7|14320.7|14319.7|543
1663320600000|2022-09-16 09:30:00|14325.4|14324.7|14318|14317|14325.9|14325|14315.3|14314.3|583
1663320900000|2022-09-16 09:35:00|14317.9|14316.9|14327.2|14326.2|14328.3|14327.1|14317.9|14316.9|547
1663321200000|2022-09-16 09:40:00|14327.5|14326.5|14330.6|14329.6|14331.1|14330.1|14327.2|14326.2|444
1663321500000|2022-09-16 09:45:00|14330.7|14329.7|14333.1|14332.1|14334.3|14333.3|14330.4|14329.4|494
1663321800000|2022-09-16 09:50:00|14333.2|14332.2|14331.7|14330.7|14334.9|14333.9|14331.4|14330.2|512
1663322100000|2022-09-16 09:55:00|14332.1|14331.1|14331.9|14330.9|14336.9|14335.9|14329.9|14328.9|523
1663322400000|2022-09-16 10:00:00|14331.8|14330.8|14327.5|14326.5|14331.9|14330.9|14327.2|14326.2|432
1663322700000|2022-09-16 10:05:00|14327.4|14326.4|14334.3|14333.3|14334.6|14333.6|14327|14326.1|442
1663323000000|2022-09-16 10:10:00|14334.4|14333.4|14329|14328.3|14336.2|14335.2|14328.7|14327.7|479
1663323300000|2022-09-16 10:15:00|14329.2|14328.2|14329.8|14328.8|14330.7|14329.8|14327.5|14326.8|463
1663323600000|2022-09-16 10:20:00|14330|14329|14325.2|14324.2|14330.1|14329.2|14323.8|14322.8|501
1663323900000|2022-09-16 10:25:00|14325.3|14324.3|14327.6|14326.6|14329.1|14328.1|14324.6|14323.8|485
1663324200000|2022-09-16 10:30:00|14327.7|14326.7|14325.9|14324.9|14330.3|14329.4|14325|14324.3|562
1663324500000|2022-09-16 10:35:00|14325.8|14324.8|14327|14326.3|14328.4|14327.5|14322.5|14321.7|581
1663324800000|2022-09-16 10:40:00|14327.2|14326.2|14324.9|14323.9|14329|14328.1|14322.4|14321.4|526
1663325100000|2022-09-16 10:45:00|14325|14324|14322.8|14321.8|14325.3|14324.5|14321.2|14320.2|431
1663325400000|2022-09-16 10:50:00|14322.7|14321.7|14321.3|14320.6|14324.1|14323.2|14320.4|14319.5|523
1663325700000|2022-09-16 10:55:00|14321.2|14320.5|14321.1|14320.4|14322.6|14321.6|14315.6|14314.6|576
1663326000000|2022-09-16 11:00:00|14321.3|14320.3|14317.7|14316.7|14322|14321|14313.6|14312.6|629
1663326300000|2022-09-16 11:05:00|14317.8|14316.8|14319.3|14318.3|14320.2|14319.3|14316.7|14315.9|374
1663326600000|2022-09-16 11:10:00|14319.4|14318.6|14324|14323|14327.1|14326.1|14318.7|14317.8|535
1663326900000|2022-09-16 11:15:00|14323.5|14322.8|14324.8|14323.8|14325.1|14324.4|14319.5|14318.6|489
1663327200000|2022-09-16 11:20:00|14324.7|14323.7|14319.7|14319|14325.1|14324.2|14319.7|14318.8|454
1663327500000|2022-09-16 11:25:00|14319.9|14318.9|14311.8|14310.8|14319.9|14319|14311.6|14310.6|407
1663327800000|2022-09-16 11:30:00|14311.7|14310.7|14315.4|14314.4|14316|14315.2|14309.3|14308.3|517
1663328100000|2022-09-16 11:35:00|14315.3|14314.3|14302.4|14301.4|14316.8|14315.9|14302.3|14301.4|503
1663328400000|2022-09-16 11:40:00|14302.3|14301.3|14304.1|14303.1|14305.1|14304.1|14295.8|14294.9|605
1663328700000|2022-09-16 11:45:00|14304.2|14303.2|14308.6|14307.6|14309.4|14308.4|14302.9|14301.9|527
1663329000000|2022-09-16 11:50:00|14308.5|14307.5|14305.3|14304.3|14308.6|14307.6|14301.8|14301|506
1663329300000|2022-09-16 11:55:00|14305.2|14304.2|14308.6|14307.6|14309.6|14308.7|14303.1|14302.1|559
1663329600000|2022-09-16 12:00:00|14308.3|14307.3|14314.8|14313.8|14316.9|14315.9|14306.8|14305.9|660
1663329900000|2022-09-16 12:05:00|14314.6|14313.9|14312.2|14311.5|14317.9|14316.9|14310.3|14309.3|600
1663330200000|2022-09-16 12:10:00|14312.3|14311.6|14319.6|14318.9|14319.8|14319.1|14311.1|14310.2|474
1663330500000|2022-09-16 12:15:00|14319.5|14318.8|14316.8|14316.1|14320.9|14320|14315.6|14314.6|530
1663330800000|2022-09-16 12:20:00|14317|14316|14318.4|14317.4|14320.7|14319.9|14313|14312.1|712
1663331100000|2022-09-16 12:25:00|14318|14317|14314.6|14313.6|14319|14318|14313.8|14312.8|628
1663331400000|2022-09-16 12:30:00|14314.8|14313.8|14321.4|14320.4|14321.9|14321.1|14310.5|14309.7|673
1663331700000|2022-09-16 12:35:00|14321.5|14320.5|14312.1|14311.1|14322.9|14321.9|14311.6|14310.9|555
1663332000000|2022-09-16 12:40:00|14312.2|14311.2|14317.4|14316.4|14320.5|14319.7|14311.3|14310.3|520
1663332300000|2022-09-16 12:45:00|14317.3|14316.3|14323.4|14322.7|14326.8|14325.8|14316.3|14315.3|705
1663332600000|2022-09-16 12:50:00|14323.7|14322.5|14325.9|14324.9|14327.8|14326.9|14322.4|14321.6|720
1663332900000|2022-09-16 12:55:00|14325|14324.3|14330.3|14329.6|14332.1|14331.2|14323.3|14322.3|712
1663333200000|2022-09-16 13:00:00|14330.2|14329.5|14328.3|14327.3|14336.3|14335.3|14325.6|14324.7|776
1663333500000|2022-09-16 13:05:00|14328.5|14327.5|14327.9|14326.9|14333.2|14332.3|14327|14326|695
1663333800000|2022-09-16 13:10:00|14327.8|14326.8|14323|14322|14327.8|14326.9|14319.6|14318.7|702
1663334100000|2022-09-16 13:15:00|14322.9|14321.9|14324.8|14323.8|14330.9|14329.9|14322.3|14321.4|670
1663334400000|2022-09-16 13:20:00|14324.7|14323.7|14316.8|14315.8|14326.4|14325.4|14315.2|14314.2|739
1663334700000|2022-09-16 13:25:00|14316.7|14315.7|14316.7|14315.7|14320.1|14319.1|14314.5|14313.6|631
1663335000000|2022-09-16 13:30:00|14316.8|14315.8|14316|14315|14320.1|14319.3|14313.2|14312.2|735
1663335300000|2022-09-16 13:35:00|14315.7|14314.7|14309.7|14308.7|14317.3|14316.3|14309.2|14308.2|724
1663335600000|2022-09-16 13:40:00|14309.6|14308.6|14317.2|14316.2|14318.3|14317.3|14308.4|14307.4|716
1663335900000|2022-09-16 13:45:00|14317.1|14316.1|14322.2|14321.2|14326.3|14325.3|14316.6|14315.6|613
1663336200000|2022-09-16 13:50:00|14322.1|14321.1|14321.2|14320.2|14323.3|14322.3|14317.6|14316.7|675
1663336500000|2022-09-16 13:55:00|14321.4|14320.4|14317.3|14313|14322.6|14321.6|14311.6|14310.6|677
1663336800000|2022-09-16 14:00:00|14319.2|14313.2|14313.1|14312.1|14319.2|14314.8|14305.5|14304.1|923
1663337100000|2022-09-16 14:05:00|14313|14312|14313.8|14313.1|14316.5|14315.5|14307.6|14306.6|812
1663337400000|2022-09-16 14:10:00|14314.7|14313.7|14300|14299.3|14314.7|14313.7|14293.7|14292.7|807
1663337700000|2022-09-16 14:15:00|14299.8|14299.1|14306.9|14305.9|14310.6|14309.6|14298.8|14297.9|907
1663338000000|2022-09-16 14:20:00|14306.7|14305.7|14305.4|14304.4|14309.9|14308.9|14299|14298.2|1113
1663338300000|2022-09-16 14:25:00|14305.6|14304.6|14298.1|14297.1|14307.1|14306.3|14297.7|14296.7|954
1663338600000|2022-09-16 14:30:00|14298.2|14297.2|14294.8|14293.8|14298.2|14297.2|14286.8|14285.7|1060
1663338900000|2022-09-16 14:35:00|14294.9|14293.9|14300.1|14299.1|14301.8|14300.9|14289.5|14288.3|1190
1663339200000|2022-09-16 14:40:00|14299.9|14298.9|14297.6|14296.6|14303.5|14302.5|14293.7|14292.6|1123
1663339500000|2022-09-16 14:45:00|14297.5|14296.5|14301|14300.3|14302.6|14301.6|14296|14295.1|1029
1663339800000|2022-09-16 14:50:00|14301.1|14300.4|14295.9|14294.9|14306.5|14305.8|14293.3|14292.3|1191
1663340100000|2022-09-16 14:55:00|14296|14295|14296.7|14295.7|14296.7|14295.7|14287.3|14286.2|1312
1663340400000|2022-09-16 15:00:00|14297|14296|14294.6|14293.6|14297|14296|14291.8|14290.8|1006
1663340700000|2022-09-16 15:05:00|14294.4|14293.4|14301.5|14300.5|14302.8|14301.9|14294.4|14293.4|931
1663341000000|2022-09-16 15:10:00|14301.4|14300.4|14308.8|14308.1|14309.2|14308.2|14301.4|14300.4|1084
1663341300000|2022-09-16 15:15:00|14308.9|14307.9|14288.2|14287.2|14309.9|14309.2|14288.2|14287.2|928
1663341600000|2022-09-16 15:20:00|14288.3|14287.3|14292.7|14292|14294.6|14293.9|14288.1|14287.1|850
1663341900000|2022-09-16 15:25:00|14292.6|14291.9|14299.2|14298.2|14299.4|14298.4|14291.3|14290.3|892
1663342200000|2022-09-16 15:30:00|14299.4|14298.4|14294.6|14293.9|14301.8|14300.8|14294.6|14293.9|897
1663342500000|2022-09-16 15:35:00|14294.8|14294.1|14299|14298|14301.3|14300.3|14294.5|14293.8|1122
1663342800000|2022-09-16 15:40:00|14298.9|14297.9|14301|14300|14302.6|14301.6|14297.1|14296.3|1039
1663343100000|2022-09-16 15:45:00|14301.1|14300.1|14297.9|14296.9|14302.9|14301.9|14297.1|14296|850
1663343400000|2022-09-16 15:50:00|14297.7|14296.7|14303.5|14302.5|14304.1|14303|14294.7|14293.7|818
1663343700000|2022-09-16 15:55:00|14303.4|14302.4|14304.2|14303.5|14306.8|14305.8|14303.2|14302.2|800
1663344000000|2022-09-16 16:00:00|14304.4|14303.7|14297.7|14296.7|14306.8|14305.9|14296.7|14295.7|720
1663344300000|2022-09-16 16:05:00|14297.6|14296.6|14293.6|14292.6|14298.7|14297.7|14290.2|14289.4|675
1663344600000|2022-09-16 16:10:00|14293.7|14292.7|14296.8|14295.8|14297.2|14296.5|14293.1|14292.4|500
1663344900000|2022-09-16 16:15:00|14296.9|14295.9|14295.3|14294.3|14299.8|14298.9|14293.5|14292.7|684
1663345200000|2022-09-16 16:20:00|14295.4|14294.4|14297.9|14297.2|14298.4|14297.5|14294.9|14294.1|531
1663345500000|2022-09-16 16:25:00|14298|14297.3|14302.2|14301.2|14303.4|14302.4|14297.7|14296.9|593
1663345800000|2022-09-16 16:30:00|14302.5|14301.5|14301.7|14300.7|14304.6|14303.6|14300.7|14299.7|471
1663346100000|2022-09-16 16:35:00|14302|14301|14301.1|14300.4|14303.1|14302.4|14300.3|14299.3|435
1663346400000|2022-09-16 16:40:00|14301.2|14300.5|14305|14304|14306|14305.1|14301.2|14300.4|520
1663346700000|2022-09-16 16:45:00|14304.9|14303.9|14304.3|14303.3|14305.5|14304.5|14302.4|14301.5|353
1663347000000|2022-09-16 16:50:00|14304.1|14303.4|14304.9|14303.9|14305|14304|14301.3|14300.3|463
1663347300000|2022-09-16 16:55:00|14305.2|14304.2|14303.8|14302.8|14305.2|14304.2|14302.5|14301.4|450
1663347600000|2022-09-16 17:00:00|14303.7|14302.7|14304|14303|14305.9|14305.1|14303.5|14302.6|491
1663347900000|2022-09-16 17:05:00|14303.9|14302.9|14302.6|14301.6|14305.2|14304.3|14301|14300.2|471
1663348200000|2022-09-16 17:10:00|14302.5|14301.8|14294.8|14293.8|14302.8|14302.1|14294.5|14293.5|526
1663348500000|2022-09-16 17:15:00|14294.9|14293.9|14300.5|14299.5|14300.6|14299.6|14294.6|14293.6|600
1663348800000|2022-09-16 17:20:00|14300.6|14299.6|14297.6|14296.9|14300.6|14299.6|14297.4|14296.6|493
1663349100000|2022-09-16 17:25:00|14297.7|14296.7|14301|14300|14302.3|14301.2|14297.3|14296.5|432
1663349400000|2022-09-16 17:30:00|14300.9|14299.9|14300.5|14299.5|14301.5|14300.5|14297.5|14296.7|524
1663349700000|2022-09-16 17:35:00|14300.6|14299.6|14299.8|14298.8|14301.4|14300.4|14299.5|14298.5|343
1663350000000|2022-09-16 17:40:00|14299.7|14298.7|14302|14301|14302|14301.1|14298|14297.1|354
1663350300000|2022-09-16 17:45:00|14301.9|14300.9|14301.7|14300.7|14302.9|14302|14299.8|14298.8|326
1663350600000|2022-09-16 17:50:00|14301.6|14300.6|14300.5|14299.5|14304.5|14303.5|14300.5|14299.5|442
1663350900000|2022-09-16 17:55:00|14300.2|14299.6|14304.4|14303.4|14304.6|14303.8|14300.2|14299.4|373
1663351200000|2022-09-16 18:00:00|14304.5|14303.5|14298.3|14297.6|14304.5|14303.7|14298.2|14297.2|456
1663351500000|2022-09-16 18:05:00|14298.5|14297.5|14300.3|14299.3|14301|14300|14297.8|14296.8|387
1663351800000|2022-09-16 18:10:00|14300.4|14299.4|14299.2|14298.2|14300.9|14299.9|14297.8|14296.7|466
1663352100000|2022-09-16 18:15:00|14299.1|14298.1|14295.2|14294.2|14300.3|14299.3|14294.7|14293.8|420
1663352400000|2022-09-16 18:20:00|14295.5|14294.5|14298.7|14297.7|14298.8|14297.8|14295.2|14294.4|326
1663352700000|2022-09-16 18:25:00|14298.8|14297.8|14292.4|14291.4|14299.1|14298.2|14292.3|14291.3|524
1663353000000|2022-09-16 18:30:00|14292.3|14291.3|14294|14293|14296.1|14295|14291.8|14291.1|444
1663353300000|2022-09-16 18:35:00|14293.9|14292.9|14292.5|14291.5|14294|14293|14290.7|14290|414
1663353600000|2022-09-16 18:40:00|14292.2|14291.2|14289.2|14288.5|14293.3|14292.3|14288.8|14287.5|384
1663353900000|2022-09-16 18:45:00|14289.3|14288.6|14290.2|14289.2|14293|14292.2|14289.3|14288.5|377
1663354200000|2022-09-16 18:50:00|14290.1|14289.1|14294.7|14293.7|14295.1|14294.1|14290.1|14289.1|307
1663354500000|2022-09-16 18:55:00|14294.6|14293.6|14296.8|14295.8|14298|14297|14292.1|14291.1|477
1663354800000|2022-09-16 19:00:00|14296.9|14296.1|14292.3|14291.3|14299.1|14298.4|14291.4|14290.5|587
1663355100000|2022-09-16 19:05:00|14292.4|14291.4|14289.9|14288.9|14292.4|14291.4|14288.7|14287.9|459
1663355400000|2022-09-16 19:10:00|14290.1|14289.1|14291.4|14290.7|14293.9|14292.8|14290|14288.9|427
1663355700000|2022-09-16 19:15:00|14291.3|14290.6|14292.6|14291.6|14294.9|14293.8|14290.5|14289.3|447
1663356000000|2022-09-16 19:20:00|14292.5|14291.8|14289.7|14288.7|14292.7|14291.8|14288.9|14288.2|309
1663356300000|2022-09-16 19:25:00|14289.6|14288.6|14288.6|14287.6|14289.7|14288.9|14287|14286|286
1663356600000|2022-09-16 19:30:00|14288.5|14287.5|14289.5|14288.8|14291.2|14290.4|14288.2|14286.9|532
1663356900000|2022-09-16 19:35:00|14289.4|14288.7|14288.1|14287.1|14289.9|14289|14286.6|14285.8|314
1663357200000|2022-09-16 19:40:00|14288|14287|14287.3|14286.3|14288.4|14287.3|14285.9|14285|359
1663357500000|2022-09-16 19:45:00|14287.4|14285.8|14287.2|14286.2|14288.6|14287.3|14286.8|14285.6|467
1663357800000|2022-09-16 19:50:00|14287.1|14286.1|14288|14287.3|14288.4|14287.4|14286.8|14285.6|392
1663358100000|2022-09-16 19:55:00|14288.1|14287.1|14291.6|14290.6|14291.9|14290.9|14287.3|14285.9|666
1663358400000|2022-09-16 20:00:00|14291.5|14290.5|14295.2|14293.7|14296.6|14295|14291|14289.4|921
1663358700000|2022-09-16 20:05:00|14295.4|14293.8|14296.9|14295|14297.2|14295.9|14294.3|14292.6|475
1663359000000|2022-09-16 20:10:00|14296.8|14295.4|14295.8|14294.8|14296.9|14295.6|14294.6|14293.6|176
1663359300000|2022-09-16 20:15:00|14295.7|14294.7|14296.5|14295.5|14296.7|14295.7|14295.6|14294.6|113
1663359600000|2022-09-16 20:20:00|14296.3|14295.3|14295.3|14294.3|14296.5|14295.5|14294.9|14293.9|141
1663359900000|2022-09-16 20:25:00|14295.4|14294.4|14293|14292|14296.9|14295.9|14292.3|14291.3|249
1663360200000|2022-09-16 20:30:00|14292.9|14291.9|14296.6|14295.6|14297.8|14296.8|14292.9|14291.9|236
1663360500000|2022-09-16 20:35:00|14296.5|14295.5|14298.7|14297.7|14299|14298|14296.5|14295.5|246
1663360800000|2022-09-16 20:40:00|14298.6|14297.6|14296.3|14295.3|14300.5|14299.1|14296|14295|270
1663361100000|2022-09-16 20:45:00|14296.1|14295.1|14294.5|14293.5|14298.8|14296|14294.3|14293.3|235
1663361400000|2022-09-16 20:50:00|14294.6|14293.6|14296.7|14295.7|14303.9|14297.9|14294.5|14291.8|534
1663361700000|2022-09-16 20:55:00|14296.6|14295.6|14293.7|14292.7|14300|14296.6|14292.6|14288.9|456
1663531200000|2022-09-18 20:00:00|14300.3|14288.3|14300.3|14288.3|14300.3|14291.4|14299.5|14288.3|3
1663531500000|2022-09-18 20:05:00|14299.5|14291.4|14299.5|14291.4|14299.5|14291.4|14299.5|14291.4|1
1663531800000|2022-09-18 20:10:00|14300.3|14288.3|14295.9|14290.6|14300.3|14290.6|14295.7|14285.7|4
1663532100000|2022-09-18 20:15:00|14299.6|14287.6|14299.4|14287.4|14299.6|14287.6|14299.4|14287.4|2
1663532400000|2022-09-18 20:20:00|14299.3|14287.3|14299.4|14287.4|14299.4|14287.4|14299.3|14287.3|2
1663532700000|2022-09-18 20:25:00|14301.7|14289.7|14299.5|14291.4|14301.7|14291.4|14298.5|14286.5|8
1663533000000|2022-09-18 20:30:00|14301.7|14291.3|14299.5|14291.4|14301.7|14291.4|14299.5|14288.1|8
1663533300000|2022-09-18 20:35:00|14300.1|14288.1|14298.9|14286.9|14300.1|14291.4|14298.9|14286.9|6
1663533600000|2022-09-18 20:40:00|14298.5|14286.5|14299.5|14291.4|14299.5|14291.4|14298.5|14286.5|4
1663533900000|2022-09-18 20:45:00|14298.9|14286.9|14299.5|14291.4|14303.5|14291.5|14298.5|14286.5|8
1663534200000|2022-09-18 20:50:00|14303.5|14291.5|14303.5|14291.5|14303.5|14291.5|14303.5|14291.5|1
1663534500000|2022-09-18 20:55:00|14300.3|14288.3|14299.8|14288.5|14303.6|14291.6|14296.5|14284.5|5
1663534800000|2022-09-18 21:00:00|14300.8|14288.8|14296.7|14290.7|14300.8|14291.8|14296.7|14288.2|12
1663535100000|2022-09-18 21:05:00|14294.3|14288.3|14299.3|14293.3|14300|14294|14294|14288|50
1663535400000|2022-09-18 21:10:00|14298.9|14292.9|14298.9|14292.9|14300.2|14294.9|14296.2|14290.2|56
1663535700000|2022-09-18 21:15:00|14299.1|14293.1|14297.9|14291.9|14299.2|14293.2|14296.6|14290.6|35
1663536000000|2022-09-18 21:20:00|14298.6|14292.6|14298.5|14292.5|14298.7|14292.7|14296.7|14290.7|28
1663536300000|2022-09-18 21:25:00|14298.7|14292.7|14297.9|14291.9|14298.7|14292.7|14297.8|14291.8|42
1663536600000|2022-09-18 21:30:00|14298.5|14292.5|14298.5|14292.5|14298.7|14292.7|14296.7|14290.7|45
1663536900000|2022-09-18 21:35:00|14298.4|14292.4|14297.9|14291.9|14298.7|14292.7|14296.9|14290.9|36
1663537200000|2022-09-18 21:40:00|14298.5|14292.5|14298.4|14292.4|14298.7|14292.7|14297.8|14291.8|44
1663537500000|2022-09-18 21:45:00|14298.6|14292.7|14298|14292|14298.7|14292.7|14297.4|14291.4|45
1663537800000|2022-09-18 21:50:00|14298.6|14292.6|14297|14291|14298.6|14292.6|14296.9|14290.9|76
1663538100000|2022-09-18 21:55:00|14297.1|14291.1|14298.3|14292.3|14298.7|14292.7|14296.2|14290.2|99
1663538400000|2022-09-18 22:00:00|14297.9|14291.9|14304.5|14301.7|14305.3|14303.2|14297.5|14291.5|473
1663538700000|2022-09-18 22:05:00|14303.9|14302.3|14306.9|14305|14307.7|14305.8|14303.9|14301.5|305
1663539000000|2022-09-18 22:10:00|14306.8|14305.1|14305.7|14303.9|14308.1|14306.6|14304.7|14302.9|719
1663539300000|2022-09-18 22:15:00|14305.8|14303.8|14309.2|14307.5|14309.3|14307.6|14303.2|14301.3|852
1663539600000|2022-09-18 22:20:00|14309.3|14307.6|14310|14309|14312.5|14310.5|14309.1|14307.2|556
1663539900000|2022-09-18 22:25:00|14310.1|14309.1|14312.7|14310.9|14313.3|14311.4|14310|14308.3|436
1663540200000|2022-09-18 22:30:00|14312.6|14310.8|14305|14304|14313.2|14311.5|14304.2|14302.5|676
1663540500000|2022-09-18 22:35:00|14305.4|14303.8|14300.3|14298.3|14305.4|14303.9|14299.7|14298.2|455
1663540800000|2022-09-18 22:40:00|14300.2|14298.4|14295.3|14293.6|14300.5|14299.3|14294.7|14293.3|359
1663541100000|2022-09-18 22:45:00|14295.1|14293.5|14298|14296.2|14299.7|14298.5|14295|14292.9|389
1663541400000|2022-09-18 22:50:00|14298.1|14296.3|14284.6|14283.6|14299.9|14298.4|14284.4|14283.1|561
1663541700000|2022-09-18 22:55:00|14285|14283|14285.8|14284.8|14287.6|14286.6|14281.2|14279.8|652
1663542000000|2022-09-18 23:00:00|14285.7|14284.7|14283.6|14282.6|14290.3|14289.1|14283.5|14282.2|656
1663542300000|2022-09-18 23:05:00|14283.8|14282.8|14291.9|14290.4|14296.3|14295.3|14283.8|14282.8|807
1663542600000|2022-09-18 23:10:00|14291.6|14290.6|14294.5|14292.9|14294.8|14293.5|14290.4|14289|927
1663542900000|2022-09-18 23:15:00|14294.3|14292.8|14292.6|14291.6|14296.1|14294.6|14290.2|14289|860
1663543200000|2022-09-18 23:20:00|14292.9|14291.9|14285.9|14284.9|14294.7|14293.3|14285.1|14283.8|931
1663543500000|2022-09-18 23:25:00|14286.3|14285.3|14285.9|14284.4|14288.1|14286.8|14282.2|14280.7|1178
1663543800000|2022-09-18 23:30:00|14286.2|14285.2|14277.8|14276.1|14287.3|14286|14275.1|14273.8|1154
1663544100000|2022-09-18 23:35:00|14277.7|14276|14274.6|14273.1|14279.2|14278.1|14271.3|14269.7|1137
1663544400000|2022-09-18 23:40:00|14274.7|14273|14270.3|14269.3|14274.7|14273.2|14265.1|14263.6|1132
1663544700000|2022-09-18 23:45:00|14269|14268|14270.1|14268.6|14272.3|14271.2|14264.8|14263.5|964
1663545000000|2022-09-18 23:50:00|14269.8|14268.8|14274.6|14273.6|14275.9|14274.9|14269.4|14268.1|741
1663545300000|2022-09-18 23:55:00|14274.8|14273.8|14276.6|14275.6|14278.2|14277|14274.5|14273.3|493
1663545600000|2022-09-19 00:00:00|14276.7|14275.7|14278.5|14277.5|14280.7|14279.7|14268.9|14267.7|1119
1663545900000|2022-09-19 00:05:00|14278.7|14277.7|14283.8|14282.3|14286.2|14285|14274.1|14272.9|1090
1663546200000|2022-09-19 00:10:00|14283.7|14282.7|14279.8|14278.8|14285.4|14284.1|14278.4|14277.4|840
1663546500000|2022-09-19 00:15:00|14280.2|14279.2|14287.6|14286.6|14287.9|14286.9|14278.6|14277.4|689
1663546800000|2022-09-19 00:20:00|14287.5|14286.5|14281.9|14280.9|14288.1|14287|14280.8|14279.8|723
1663547100000|2022-09-19 00:25:00|14282|14281|14286.3|14285.3|14287.2|14286.1|14281|14279.8|715
1663547400000|2022-09-19 00:30:00|14285.9|14284.9|14286.9|14285.4|14290.3|14289|14282.3|14281.3|688
1663547700000|2022-09-19 00:35:00|14286.7|14285.7|14298.7|14297|14300.3|14299.1|14286|14285|704
1663548000000|2022-09-19 00:40:00|14298.6|14297.1|14297.2|14296.2|14300.1|14299.1|14294.5|14293.3|723
1663548300000|2022-09-19 00:45:00|14297.1|14296.1|14294.8|14293.8|14299.3|14298.2|14294.8|14293.8|747
1663548600000|2022-09-19 00:50:00|14294.7|14293.7|14297.1|14295.5|14299.4|14298.4|14294.7|14293.7|775
1663548900000|2022-09-19 00:55:00|14296.8|14295.8|14294|14293|14298.1|14297|14293.1|14291.6|873
1663549200000|2022-09-19 01:00:00|14293.9|14292.9|14296.4|14295.4|14299.3|14298.2|14291.2|14290|770
1663549500000|2022-09-19 01:05:00|14296.7|14295.1|14293.5|14292.5|14296.8|14295.7|14292.5|14291.3|788
1663549800000|2022-09-19 01:10:00|14293.4|14292.4|14297.3|14296.3|14297.9|14296.7|14291.5|14290.2|860
1663550100000|2022-09-19 01:15:00|14297.4|14296.4|14296.2|14295.2|14303.6|14302.6|14296.1|14295.1|723
1663550400000|2022-09-19 01:20:00|14296.3|14295.3|14294.3|14293.3|14297.6|14296.3|14291.7|14290.7|830
1663550700000|2022-09-19 01:25:00|14294.2|14293.2|14292.9|14291.9|14296.4|14295.4|14292.1|14290.9|640
1663551000000|2022-09-19 01:30:00|14292.7|14291.7|14293.5|14292.5|14296.6|14295.5|14291.9|14290.8|713
1663551300000|2022-09-19 01:35:00|14293.4|14292.4|14296.8|14295.8|14299.2|14297.9|14293.2|14292|659
1663551600000|2022-09-19 01:40:00|14296.9|14295.9|14298.5|14297.5|14299.4|14298.4|14296.3|14295.3|532
1663551900000|2022-09-19 01:45:00|14298.4|14297.4|14303.4|14302.4|14306.3|14305.2|14298.3|14297.3|672
1663552200000|2022-09-19 01:50:00|14303.3|14302.3|14309.2|14308.2|14309.9|14308.8|14303|14301.7|784
1663552500000|2022-09-19 01:55:00|14309.5|14308|14314.2|14312.5|14314.3|14313.3|14307.6|14306.4|748
1663552800000|2022-09-19 02:00:00|14314.4|14313.4|14318.1|14317.1|14319.6|14318.4|14311.5|14310.4|884
1663553100000|2022-09-19 02:05:00|14318|14317|14320.9|14319.9|14322.3|14321|14317.8|14316.7|958
1663553400000|2022-09-19 02:10:00|14320.8|14319.8|14318.9|14317.9|14321.5|14320.7|14316.2|14315.2|604
1663553700000|2022-09-19 02:15:00|14319|14318|14317.9|14316.9|14321.2|14319.8|14316.3|14315.3|690
1663554000000|2022-09-19 02:20:00|14318|14317|14320.2|14319.2|14320.9|14319.9|14316.8|14315.8|596
1663554300000|2022-09-19 02:25:00|14320.1|14319.1|14314.2|14313.2|14321|14320|14313.7|14312.7|701
1663554600000|2022-09-19 02:30:00|14314.1|14313.1|14315.1|14313.5|14315.7|14314.7|14309.6|14308.6|827
1663554900000|2022-09-19 02:35:00|14315|14313.4|14311.7|14310.7|14315.6|14314.5|14309.8|14308.8|883
1663555200000|2022-09-19 02:40:00|14311.9|14310.9|14314.7|14313.7|14316.8|14315.7|14311.7|14310.5|668
1663555500000|2022-09-19 02:45:00|14314.6|14313.6|14314.7|14313.7|14316.2|14314.9|14313.3|14312.3|522
1663555800000|2022-09-19 02:50:00|14314.8|14313.8|14311.9|14310.9|14315|14313.9|14309.9|14308.9|490
1663556100000|2022-09-19 02:55:00|14312|14311|14307.7|14306.7|14312|14311|14307.1|14306.1|596
1663556400000|2022-09-19 03:00:00|14307.6|14306.6|14307.8|14306.8|14309.6|14308.6|14306.4|14305.4|606
1663556700000|2022-09-19 03:05:00|14307.9|14306.9|14312.7|14311.7|14312.9|14311.8|14307.5|14306.4|570
1663557000000|2022-09-19 03:10:00|14312.6|14311.6|14315.2|14313.7|14315.4|14314.1|14309.3|14308.3|478
1663557300000|2022-09-19 03:15:00|14315.1|14314.1|14311.6|14310.6|14317|14315.6|14311.3|14310.2|613
1663557600000|2022-09-19 03:20:00|14311.8|14310.3|14314.6|14313.6|14316.9|14315.6|14311.5|14310.3|464
1663557900000|2022-09-19 03:25:00|14314.5|14313.5|14315.7|14314.7|14316.2|14315|14313.5|14312.5|407
1663558200000|2022-09-19 03:30:00|14315.6|14314.6|14318.5|14317.5|14319.6|14318.6|14315.5|14314.5|545
1663558500000|2022-09-19 03:35:00|14318.6|14317.6|14316.1|14315.1|14320.2|14319.4|14315.1|14314.2|486
1663558800000|2022-09-19 03:40:00|14316.2|14315.2|14318.4|14317.4|14319.4|14318.4|14316.1|14315.1|600
1663559100000|2022-09-19 03:45:00|14319|14318.3|14318.2|14317.2|14320.6|14319.6|14317.1|14316.1|458
1663559400000|2022-09-19 03:50:00|14317.5|14316.5|14318.4|14317.7|14319.7|14318.9|14316.9|14316.1|584
1663559700000|2022-09-19 03:55:00|14318.5|14317.4|14318.3|14317.3|14319.4|14318.6|14317.1|14316.3|412
1663560000000|2022-09-19 04:00:00|14318.4|14317.4|14315.9|14314.9|14318.4|14317.4|14314.6|14313.5|614
1663560300000|2022-09-19 04:05:00|14316|14315|14315.3|14314.3|14316.5|14315.5|14313.1|14312.1|486
1663560600000|2022-09-19 04:10:00|14315.2|14314.2|14315.7|14314.7|14317.6|14316.6|14313.9|14313|498
1663560900000|2022-09-19 04:15:00|14315.8|14314.8|14314.5|14313.5|14316.7|14315.8|14314.1|14313.1|495
1663561200000|2022-09-19 04:20:00|14314.4|14313.4|14316|14315|14316.8|14315.7|14314|14313|422
1663561500000|2022-09-19 04:25:00|14315.9|14314.9|14317.3|14316.3|14317.9|14316.7|14315.2|14314.4|376
1663561800000|2022-09-19 04:30:00|14317.2|14316.2|14316.6|14315.1|14317.5|14316.5|14315|14314|446
1663562100000|2022-09-19 04:35:00|14316.3|14315.3|14314.3|14313.3|14316.5|14315.4|14313.7|14312.8|410
1663562400000|2022-09-19 04:40:00|14314.2|14313.2|14316.2|14315.2|14316.4|14315.4|14314|14313|255
1663562700000|2022-09-19 04:45:00|14316.6|14315.6|14316.3|14315.3|14316.8|14315.8|14315|14314|426
1663563000000|2022-09-19 04:50:00|14316.4|14315.4|14317.8|14316.8|14319.4|14318.2|14316.2|14314.9|513
1663563300000|2022-09-19 04:55:00|14317.7|14316.7|14323.3|14322.3|14323.8|14322.8|14317.6|14316.5|487
1663563600000|2022-09-19 05:00:00|14323.4|14322.4|14325.3|14324.3|14328.2|14327|14323.2|14322.2|738
1663563900000|2022-09-19 05:05:00|14325.2|14324.2|14326.1|14325.1|14327.6|14326.6|14325.2|14324.2|456
1663564200000|2022-09-19 05:10:00|14326|14325|14324.6|14323.6|14326.3|14325.4|14323.8|14322.8|571
1663564500000|2022-09-19 05:15:00|14325|14324.3|14324.1|14323.1|14326.4|14325.6|14323.6|14322.6|446
1663564800000|2022-09-19 05:20:00|14324|14323|14323.5|14322.5|14324.6|14323.9|14323.2|14322.2|397
1663565100000|2022-09-19 05:25:00|14324|14323.3|14328.4|14327.4|14328.7|14327.6|14323.9|14322.9|620
1663565400000|2022-09-19 05:30:00|14328.3|14327.3|14327.6|14326.6|14328.5|14327.7|14327.2|14326.2|325
1663565700000|2022-09-19 05:35:00|14327.8|14326.9|14330.1|14329.1|14330.4|14329.5|14327.5|14326.6|411
1663566000000|2022-09-19 05:40:00|14330|14329|14329.5|14328.5|14330.6|14329.6|14327.5|14326.5|584
1663566300000|2022-09-19 05:45:00|14329.6|14328.6|14327.1|14326.1|14330.2|14329|14326.3|14325.3|504
1663566600000|2022-09-19 05:50:00|14327.2|14326.2|14327.6|14326.6|14329.9|14328.9|14324.5|14323.3|542
1663566900000|2022-09-19 05:55:00|14327.5|14326.5|14325.3|14324.3|14328.9|14327.9|14324.8|14323.8|713
1663567200000|2022-09-19 06:00:00|14325.2|14324.2|14327.8|14326.8|14328.5|14327.5|14323|14322|728
1663567500000|2022-09-19 06:05:00|14327.7|14326.7|14336.7|14335.7|14337.2|14336.5|14327.4|14326.5|668
1663567800000|2022-09-19 06:10:00|14336.6|14335.6|14335.9|14334.9|14336.6|14335.8|14332.3|14331.3|694
1663568100000|2022-09-19 06:15:00|14335.8|14334.8|14336|14335|14336.7|14335.8|14333.5|14332.3|667
1663568400000|2022-09-19 06:20:00|14335.9|14335.2|14330.4|14329.7|14336.9|14335.9|14329.3|14328.6|817
1663568700000|2022-09-19 06:25:00|14330.5|14329.8|14331.8|14330.8|14332.8|14331.9|14329.9|14329.1|627
1663569000000|2022-09-19 06:30:00|14331.9|14330.9|14327.6|14326.9|14332.5|14331.5|14327.6|14326.9|511
1663569300000|2022-09-19 06:35:00|14327.7|14327|14331.6|14330.6|14332.3|14331.1|14327.6|14326.9|557
1663569600000|2022-09-19 06:40:00|14331.7|14330.7|14330.8|14329.8|14333.5|14332.4|14330.6|14329.6|549
1663569900000|2022-09-19 06:45:00|14330.9|14329.9|14327|14326|14330.9|14329.9|14324.5|14323.4|565
1663570200000|2022-09-19 06:50:00|14326.9|14325.9|14328.3|14327.6|14330.9|14330.2|14326.1|14325.4|565
1663570500000|2022-09-19 06:55:00|14328.4|14327.7|14329.9|14328.9|14330.3|14329.1|14326.1|14325.1|682
1663570800000|2022-09-19 07:00:00|14329.8|14328.8|14331.1|14330.1|14333.3|14332.2|14324.4|14323.4|934
1663571100000|2022-09-19 07:05:00|14331|14330|14332|14331|14332.7|14331.6|14326.9|14326|765
1663571400000|2022-09-19 07:10:00|14331.9|14330.9|14337.7|14336.7|14338.3|14337.3|14330.9|14330.1|923
1663571700000|2022-09-19 07:15:00|14337.6|14336.6|14336.2|14335.2|14339.2|14338.2|14331.9|14330.9|838
1663572000000|2022-09-19 07:20:00|14336.3|14335.3|14338.5|14337.5|14339.6|14338.3|14334.6|14333.4|957
1663572300000|2022-09-19 07:25:00|14338.7|14337.7|14345.3|14344.3|14346.3|14345.3|14338.6|14337.6|894
1663572600000|2022-09-19 07:30:00|14345.1|14344.1|14345.4|14344.4|14348.2|14347.1|14342.2|14341.5|834
1663572900000|2022-09-19 07:35:00|14345.5|14344.5|14342.6|14341.6|14346.6|14345.6|14341.3|14340.3|773
1663573200000|2022-09-19 07:40:00|14343.1|14342.1|14347.1|14346.1|14347.5|14346.5|14343|14342|804
1663573500000|2022-09-19 07:45:00|14347.2|14346.2|14351.3|14350.3|14355|14354|14345.7|14344.7|738
1663573800000|2022-09-19 07:50:00|14351.4|14350.4|14350.8|14349.8|14353.5|14352.5|14350.5|14349.5|676
1663574100000|2022-09-19 07:55:00|14351.1|14350.1|14351.7|14350.7|14354.5|14353.5|14350.2|14349.3|655
1663574400000|2022-09-19 08:00:00|14351.6|14350.6|14348.5|14347.5|14354.4|14353.4|14348.2|14347.2|807
1663574700000|2022-09-19 08:05:00|14348.4|14347.4|14347.2|14346.2|14351.3|14350.5|14346.7|14345.7|723
1663575000000|2022-09-19 08:10:00|14346.8|14345.8|14348.7|14347.7|14350.6|14349.3|14346.7|14345.7|641
1663575300000|2022-09-19 08:15:00|14348.9|14347.9|14347.2|14346.2|14350.1|14349.1|14346|14345|608
1663575600000|2022-09-19 08:20:00|14347.3|14346.3|14345.1|14344.1|14347.4|14346.4|14344.3|14343.5|633
1663575900000|2022-09-19 08:25:00|14345.2|14344.2|14343|14342|14345.2|14344.2|14339.8|14338.8|839
1663576200000|2022-09-19 08:30:00|14342.9|14341.9|14345.1|14344.1|14346.7|14345.7|14342.9|14341.9|716
1663576500000|2022-09-19 08:35:00|14345|14344|14337.7|14336.7|14345.2|14344.2|14337.2|14336.5|686
1663576800000|2022-09-19 08:40:00|14337.9|14336.9|14337.1|14336.1|14338.2|14337.2|14336.5|14335.5|533
1663577100000|2022-09-19 08:45:00|14337.2|14336.2|14338.9|14337.9|14340.1|14339.1|14336.9|14335.9|580
1663577400000|2022-09-19 08:50:00|14338.8|14337.8|14340.2|14339.2|14340.6|14339.6|14337.9|14336.7|615
1663577700000|2022-09-19 08:55:00|14340.3|14339.3|14347.5|14346.5|14348.7|14348|14340.1|14339.1|775
1663578000000|2022-09-19 09:00:00|14347.7|14346.7|14345.4|14344.4|14347.7|14347|14344.6|14343.6|775
1663578300000|2022-09-19 09:05:00|14345.3|14344.3|14343.6|14342.9|14345.5|14344.7|14342.2|14341|660
1663578600000|2022-09-19 09:10:00|14343.7|14343|14343.7|14342.7|14344.4|14343.3|14342.7|14341.5|522
1663578900000|2022-09-19 09:15:00|14343.8|14342.8|14350.4|14349.4|14350.5|14349.5|14342.9|14341.7|573
1663579200000|2022-09-19 09:20:00|14350.5|14349.5|14347.4|14346.4|14350.6|14349.5|14346.9|14345.8|697
1663579500000|2022-09-19 09:25:00|14347.6|14346.1|14347.5|14345.8|14349.5|14348.3|14346.2|14345.3|673
1663579800000|2022-09-19 09:30:00|14347.1|14346.1|14345.1|14344.1|14347.4|14346.5|14343.7|14342.7|555
1663580100000|2022-09-19 09:35:00|14345|14344|14342.1|14341.1|14345.1|14344.1|14341.9|14340.8|708
1663580400000|2022-09-19 09:40:00|14342.2|14341.2|14345.9|14344.9|14346.7|14345.5|14342.1|14341.1|606
1663580700000|2022-09-19 09:45:00|14345.8|14344.8|14344.6|14343.6|14347.5|14346.4|14343.9|14342.8|629
1663581000000|2022-09-19 09:50:00|14344.7|14343.7|14346.2|14345.2|14346.7|14345.7|14344.6|14343.6|652
1663581300000|2022-09-19 09:55:00|14346.3|14345.3|14349.9|14348.9|14350.5|14349.5|14344.8|14343.8|724
1663581600000|2022-09-19 10:00:00|14349.7|14348.7|14348.1|14347.1|14351.2|14350.2|14347.2|14346.2|759
1663581900000|2022-09-19 10:05:00|14348|14347|14348.1|14347.1|14350.5|14349.5|14347.4|14346.5|623
1663582200000|2022-09-19 10:10:00|14348|14347|14354.4|14353.4|14354.5|14353.5|14348|14347|641
1663582500000|2022-09-19 10:15:00|14354.3|14353.3|14352.8|14351.8|14357.7|14356.7|14352.3|14351.3|835
1663582800000|2022-09-19 10:20:00|14352.9|14351.9|14355.3|14354.3|14357|14355.9|14352.9|14351.9|768
1663583100000|2022-09-19 10:25:00|14355.2|14354.2|14351.6|14350.6|14356.7|14355.7|14350.3|14349.3|691
1663583400000|2022-09-19 10:30:00|14351.7|14350.7|14348.2|14347.2|14351.7|14350.7|14347|14346.1|818
1663583700000|2022-09-19 10:35:00|14348.3|14347.3|14352.8|14352.1|14353.4|14352.5|14346.8|14345.6|755
1663584000000|2022-09-19 10:40:00|14352.9|14351.8|14352.1|14351.4|14353.6|14352.7|14351.4|14350.5|627
1663584300000|2022-09-19 10:45:00|14352.2|14351.5|14347.9|14346.9|14352.3|14351.6|14347.9|14346.9|777
1663584600000|2022-09-19 10:50:00|14348|14347|14342.9|14341.9|14349.4|14348.4|14338.6|14337.5|1037
1663584900000|2022-09-19 10:55:00|14343|14342|14344.5|14343.5|14346.5|14345.2|14342.8|14341.6|727
1663585200000|2022-09-19 11:00:00|14344.4|14343.4|14345|14344|14346.1|14345.1|14342.1|14341.1|557
1663585500000|2022-09-19 11:05:00|14345.2|14344.2|14351.6|14350.6|14353.2|14352.2|14345.1|14344.1|612
1663585800000|2022-09-19 11:10:00|14351.5|14350.8|14344.4|14343.4|14352.9|14351.6|14343.5|14342.5|659
1663586100000|2022-09-19 11:15:00|14344.2|14343.2|14346.2|14345.2|14346.6|14345.6|14343.4|14342.6|478
1663586400000|2022-09-19 11:20:00|14346.3|14345.3|14350.6|14349.6|14351|14350.2|14345.4|14344.5|581
1663586700000|2022-09-19 11:25:00|14350.8|14349.8|14361.7|14360.7|14364.2|14363.2|14350.4|14349.4|994
1663587000000|2022-09-19 11:30:00|14361.6|14360.9|14359.4|14358.4|14363.2|14362.2|14358.4|14357.4|829
1663587300000|2022-09-19 11:35:00|14359.5|14358.5|14355.2|14354.2|14359.5|14358.5|14354.4|14353.6|779
1663587600000|2022-09-19 11:40:00|14355.3|14354.3|14360.6|14359.6|14360.9|14359.9|14354.4|14353.4|776
1663587900000|2022-09-19 11:45:00|14360.5|14359.5|14360.1|14359.1|14360.5|14359.5|14356.2|14355.4|745
1663588200000|2022-09-19 11:50:00|14360.2|14359.2|14361|14360|14361.8|14360.9|14357.8|14356.8|908
1663588500000|2022-09-19 11:55:00|14361.1|14360.1|14363.2|14362.2|14364.8|14364.1|14359.5|14358.5|859
1663588800000|2022-09-19 12:00:00|14363.1|14362.1|14359.9|14358.9|14365|14364|14359.4|14358.4|834
1663589100000|2022-09-19 12:05:00|14360|14359|14358.6|14357.6|14363.1|14362|14355|14354|883
1663589400000|2022-09-19 12:10:00|14358.5|14357.5|14357.3|14356.3|14358.8|14357.8|14356.2|14355.2|840
1663589700000|2022-09-19 12:15:00|14357.4|14356.4|14357.8|14357.1|14358.4|14357.4|14353.1|14352.1|628
1663590000000|2022-09-19 12:20:00|14357.9|14356.9|14352.9|14351.9|14358.4|14357.5|14352|14351.3|870
1663590300000|2022-09-19 12:25:00|14352.6|14351.6|14351.4|14350.4|14354|14353.1|14345.6|14344.6|894
1663590600000|2022-09-19 12:30:00|14351.5|14350.5|14350.9|14350.2|14354.4|14353.4|14350.3|14349.3|864
1663590900000|2022-09-19 12:35:00|14351.1|14350.1|14346.6|14345.6|14353.7|14352.7|14346.5|14345.5|874
1663591200000|2022-09-19 12:40:00|14346.9|14345.9|14344.7|14343.7|14347|14346|14339.6|14338.9|939
1663591500000|2022-09-19 12:45:00|14344.8|14343.8|14346.5|14345.5|14347.6|14346.5|14342.6|14341.5|786
1663591800000|2022-09-19 12:50:00|14346.7|14345.7|14344.5|14343.5|14347.9|14346.9|14342.4|14341.4|910
1663592100000|2022-09-19 12:55:00|14344.4|14343.4|14348.2|14347.2|14348.9|14347.9|14342.1|14341.1|896
1663592400000|2022-09-19 13:00:00|14348.1|14347.4|14336.1|14335.4|14348.2|14347.5|14332.7|14331.8|1004
1663592700000|2022-09-19 13:05:00|14336.2|14335.2|14333.8|14332.8|14338.5|14337.5|14329.9|14328.9|883
1663593000000|2022-09-19 13:10:00|14334|14333|14338.5|14337.5|14338.6|14337.6|14332.3|14331.2|845
1663593300000|2022-09-19 13:15:00|14338.4|14337.4|14336.3|14335.3|14339.6|14338.6|14334.2|14333.3|765
1663593600000|2022-09-19 13:20:00|14335.8|14335.1|14337.6|14336.6|14340|14339.2|14335.1|14334.4|756
1663593900000|2022-09-19 13:25:00|14337.5|14336.5|14347.5|14346.8|14348.7|14347.9|14336.8|14335.8|734
1663594200000|2022-09-19 13:30:00|14347.4|14346.7|14348.3|14347.3|14350.5|14349.5|14344.3|14343.5|1025
1663594500000|2022-09-19 13:35:00|14348.4|14347.4|14351.4|14350.4|14354.5|14353.5|14346.7|14346|1094
1663594800000|2022-09-19 13:40:00|14351.3|14350.3|14345.9|14345.2|14352.4|14351.5|14345.2|14344.5|1163
1663595100000|2022-09-19 13:45:00|14346|14345.3|14344.1|14343.4|14348.2|14347.3|14341.9|14340.9|849
1663595400000|2022-09-19 13:50:00|14345.1|14344.4|14349.4|14348.4|14350.3|14349.3|14343.9|14342.9|913
1663595700000|2022-09-19 13:55:00|14348.9|14348.2|14351.9|14350.9|14352.8|14352|14348.9|14348.1|847
1663596000000|2022-09-19 14:00:00|14352|14351.3|14357.7|14357|14357.9|14357|14349.5|14348.5|878
1663596300000|2022-09-19 14:05:00|14358.1|14357.1|14350|14349.3|14359.1|14358.2|14350|14349.3|949
1663596600000|2022-09-19 14:10:00|14350.2|14349.5|14351.2|14350.5|14352.9|14352|14345.5|14344.6|1040
1663596900000|2022-09-19 14:15:00|14351.3|14350.6|14348.8|14348.1|14354.6|14353.6|14348.2|14347.5|939
1663597200000|2022-09-19 14:20:00|14348.7|14348|14346|14345.3|14350.4|14349.5|14344.9|14344.1|949
1663597500000|2022-09-19 14:25:00|14345.9|14345.2|14344.5|14343.8|14347.2|14346.3|14341.7|14341|881
1663597800000|2022-09-19 14:30:00|14344.6|14343.9|14341.1|14340.1|14345.7|14344.9|14340.7|14339.9|796
1663598100000|2022-09-19 14:35:00|14341|14340|14343.5|14342.5|14344.1|14343.3|14335.9|14335|871
1663598400000|2022-09-19 14:40:00|14343.4|14342.4|14341.5|14340.5|14344.9|14344|14340.9|14340.1|927
1663598700000|2022-09-19 14:45:00|14341.6|14340.6|14336.7|14335.7|14341.9|14341.1|14333.6|14332.8|1011
1663599000000|2022-09-19 14:50:00|14336.6|14335.9|14333.8|14332.8|14337.3|14336.3|14331.2|14330.2|1129
1663599300000|2022-09-19 14:55:00|14334.1|14333.1|14331.4|14330.7|14334.8|14334|14329.4|14328.7|909
1663599600000|2022-09-19 15:00:00|14331.2|14330.2|14326.9|14325.9|14332.2|14331.3|14324.8|14324.1|885
1663599900000|2022-09-19 15:05:00|14326.8|14326.1|14320.3|14319.3|14327.1|14326.2|14317.5|14316.5|925
1663600200000|2022-09-19 15:10:00|14320.2|14319.2|14319.7|14319|14324|14323.3|14319.2|14318.5|791
1663600500000|2022-09-19 15:15:00|14319.9|14318.9|14323.9|14323.2|14326.1|14325.2|14319.7|14318.8|924
1663600800000|2022-09-19 15:20:00|14323.6|14322.9|14326.4|14325.4|14328.6|14327.6|14321.9|14321|760
1663601100000|2022-09-19 15:25:00|14326.5|14325.5|14325.1|14324.1|14329|14328.2|14324.9|14323.9|697
1663601400000|2022-09-19 15:30:00|14325|14324.3|14330.1|14329.1|14330.6|14329.8|14325|14324.3|681
1663601700000|2022-09-19 15:35:00|14329.9|14328.9|14331.1|14330.1|14333.3|14332.3|14328.9|14328.1|634
1663602000000|2022-09-19 15:40:00|14331.2|14330.2|14332.3|14331.3|14333.5|14332.8|14330.6|14329.7|617
1663602300000|2022-09-19 15:45:00|14332.5|14331.5|14334.2|14333.2|14334.8|14334|14330.2|14329.2|592
1663602600000|2022-09-19 15:50:00|14334.3|14333.3|14336.7|14335.7|14338|14337.1|14334|14333|622
1663602900000|2022-09-19 15:55:00|14336.8|14335.8|14335|14334|14337.5|14336.5|14333.4|14332.7|528
1663603200000|2022-09-19 16:00:00|14334.9|14334.2|14331|14330.3|14335.3|14334.5|14330.7|14329.8|443
1663603500000|2022-09-19 16:05:00|14331.1|14330.4|14330.2|14329.2|14332.2|14331.2|14329.8|14328.9|622
1663603800000|2022-09-19 16:10:00|14330.1|14329.1|14328.2|14327.2|14330.9|14330|14326|14325.2|637
1663604100000|2022-09-19 16:15:00|14328.3|14327.3|14326.2|14325.5|14328.4|14327.4|14323.5|14322.6|582
1663604400000|2022-09-19 16:20:00|14326.3|14325.3|14326|14325|14328.1|14327.4|14325.6|14324.9|545
1663604700000|2022-09-19 16:25:00|14326.1|14325.1|14322.2|14321.2|14326.2|14325.3|14321.4|14320.5|612
1663605000000|2022-09-19 16:30:00|14322.1|14321.1|14323.7|14322.7|14325.1|14324.1|14320.6|14319.7|637
1663605300000|2022-09-19 16:35:00|14323.6|14322.6|14327|14326.3|14328|14327.2|14323.6|14322.6|530
1663605600000|2022-09-19 16:40:00|14327.1|14326.1|14326.6|14325.9|14329|14328|14326.3|14325.5|411
1663605900000|2022-09-19 16:45:00|14326.7|14326|14325.8|14324.8|14327.8|14326.7|14325.5|14324.6|437
1663606200000|2022-09-19 16:50:00|14325.9|14324.9|14324.2|14323.5|14327.1|14326.3|14323.8|14323|332
1663606500000|2022-09-19 16:55:00|14324.4|14323.7|14323.8|14323.1|14325.2|14324.4|14322.3|14321.3|252
1663606800000|2022-09-19 17:00:00|14323.7|14323|14319.9|14318.9|14323.9|14323.1|14319.4|14318.6|479
1663607100000|2022-09-19 17:05:00|14319.8|14318.8|14318|14317|14320|14319.2|14317.1|14316.3|516
1663607400000|2022-09-19 17:10:00|14318.1|14317.1|14322.9|14321.9|14323|14322.1|14317.6|14316.9|459
1663607700000|2022-09-19 17:15:00|14323|14322|14322.1|14321.1|14324|14323|14321.7|14320.9|382
1663608000000|2022-09-19 17:20:00|14322|14321|14323.5|14322.8|14323.7|14323|14321.2|14320.3|431
1663608300000|2022-09-19 17:25:00|14323.6|14322.9|14321.7|14321|14323.9|14323.1|14321.7|14320.8|468
1663608600000|2022-09-19 17:30:00|14321.8|14321.1|14326.5|14325.5|14326.9|14326|14321.5|14320.6|458
1663608900000|2022-09-19 17:35:00|14326.4|14325.4|14331.8|14330.8|14332.3|14331.3|14326.4|14325.4|374
1663609200000|2022-09-19 17:40:00|14331.9|14330.9|14331.9|14331.2|14332.3|14331.3|14330|14329|438
1663609500000|2022-09-19 17:45:00|14332.1|14331.1|14331.1|14330.4|14332.1|14331.3|14329|14328.1|495
1663609800000|2022-09-19 17:50:00|14331.2|14330.2|14333.1|14332.1|14333.3|14332.4|14330|14329.1|466
1663610100000|2022-09-19 17:55:00|14333|14332.3|14336.5|14335.5|14336.6|14335.7|14331.7|14330.8|473
1663610400000|2022-09-19 18:00:00|14336.6|14335.6|14337.7|14336.7|14337.8|14336.8|14334.2|14333.3|438
1663610700000|2022-09-19 18:05:00|14337.8|14336.8|14338.2|14337.2|14339.5|14338.7|14336.8|14336|371
1663611000000|2022-09-19 18:10:00|14338.3|14337.3|14338.4|14337.4|14338.4|14337.7|14335.5|14334.6|458
1663611300000|2022-09-19 18:15:00|14338.5|14337.5|14335.9|14334.9|14338.9|14338|14335.6|14334.8|321
1663611600000|2022-09-19 18:20:00|14335.8|14334.8|14337.2|14336.2|14337.9|14337.2|14335|14334.3|368
1663611900000|2022-09-19 18:25:00|14337.3|14336.3|14337.1|14336.1|14338.2|14337.2|14335.8|14334.9|324
1663612200000|2022-09-19 18:30:00|14337.2|14336.2|14335.8|14335.1|14337.4|14336.5|14335.8|14334.8|345
1663612500000|2022-09-19 18:35:00|14335.9|14335.2|14335.1|14334.1|14336.3|14335.3|14334.4|14333.4|304
1663612800000|2022-09-19 18:40:00|14335.2|14334.2|14339|14338.3|14339.1|14338.3|14335.1|14334.1|332
1663613100000|2022-09-19 18:45:00|14339.2|14338.2|14335.8|14335.1|14339.3|14338.3|14335.7|14334.8|250
1663613400000|2022-09-19 18:50:00|14335.1|14334.4|14328.4|14327.4|14335.1|14334.4|14328.3|14327.4|523
1663613700000|2022-09-19 18:55:00|14328.3|14327.3|14327.1|14326.1|14330|14329.1|14326.8|14325.9|446
1663614000000|2022-09-19 19:00:00|14327|14326|14326.8|14325.8|14328.1|14327.2|14325.8|14324.7|414
1663614300000|2022-09-19 19:05:00|14327|14326|14321.1|14320.1|14327.1|14326.1|14320.6|14319.7|438
1663614600000|2022-09-19 19:10:00|14320.9|14319.9|14319.1|14318.1|14320.9|14320.1|14319|14317.9|489
1663614900000|2022-09-19 19:15:00|14319|14318|14321.8|14320.8|14323.2|14322.2|14318.6|14317.8|504
1663615200000|2022-09-19 19:20:00|14321.9|14320.9|14322.8|14321.8|14323.2|14322.2|14321.6|14320.6|355
1663615500000|2022-09-19 19:25:00|14322.9|14321.9|14325.5|14324.5|14325.6|14324.6|14322.8|14321.8|353
1663615800000|2022-09-19 19:30:00|14325.4|14324.4|14324.1|14323.1|14325.6|14324.7|14322.1|14321|546
1663616100000|2022-09-19 19:35:00|14324.2|14323.2|14318.1|14317.1|14325|14324.2|14317.9|14316.9|598
1663616400000|2022-09-19 19:40:00|14318|14317|14319.3|14318.3|14319.3|14318.3|14317.4|14316.3|411
1663616700000|2022-09-19 19:45:00|14319.2|14318.2|14322.4|14321.4|14323|14322|14318.8|14317.8|480
1663617000000|2022-09-19 19:50:00|14322.3|14321.3|14321|14320|14322.6|14321.5|14319.7|14318.7|492
1663617300000|2022-09-19 19:55:00|14321.1|14320.1|14317.8|14316.8|14322.8|14321.8|14315.7|14314.8|587
1663617600000|2022-09-19 20:00:00|14317.5|14316.7|14324.3|14323.3|14324.6|14323.3|14317.3|14316|823
1663617900000|2022-09-19 20:05:00|14324.2|14323.2|14325.5|14324.5|14326.4|14325.1|14323.7|14322.6|389
1663618200000|2022-09-19 20:10:00|14325.6|14324.6|14324.2|14323.5|14328|14326.9|14323.5|14322.5|485
1663618500000|2022-09-19 20:15:00|14324.7|14323.7|14326.2|14325.2|14328.2|14327.1|14324.4|14323.4|525
1663618800000|2022-09-19 20:20:00|14326.3|14325.3|14326.5|14325|14326.6|14325.6|14324.7|14323.6|245
1663619100000|2022-09-19 20:25:00|14326.6|14324.9|14325.7|14324.7|14326.6|14325.3|14324.3|14323.3|288
1663619400000|2022-09-19 20:30:00|14325.3|14324.3|14324.1|14323.4|14326.1|14324.9|14324|14323.1|152
1663619700000|2022-09-19 20:35:00|14324|14323.3|14323.5|14322.5|14324.3|14323.5|14322|14321.1|140
1663620000000|2022-09-19 20:40:00|14323.8|14322.2|14324.3|14322.8|14324.8|14323.7|14323.5|14322.2|164
1663620300000|2022-09-19 20:45:00|14324.1|14323.1|14324.2|14323.2|14324.8|14323.6|14323.1|14321.7|359
1663620600000|2022-09-19 20:50:00|14324.1|14323.1|14321.5|14319.5|14324.7|14323.3|14321.3|14319.4|718
1663620900000|2022-09-19 20:55:00|14321.8|14319.6|14321.3|14318.9|14324.6|14321.1|14320.7|14317.5|591
1663621200000|2022-09-19 21:00:00|14321.5|14319|14322.5|14318.9|14323.2|14319.2|14321.5|14318.2|37
1663621500000|2022-09-19 21:05:00|14322.6|14318.7|14322.8|14318|14328.3|14322.3|14322.1|14317.1|775
1663621800000|2022-09-19 21:10:00|14322.7|14317.9|14322.5|14316.5|14324.3|14319|14321.9|14316.2|817
1663622100000|2022-09-19 21:15:00|14322.4|14316.4|14322.9|14317|14323.7|14317.9|14321.2|14316.3|822
1663622400000|2022-09-19 21:20:00|14323|14316.9|14324|14318.4|14324.4|14318.9|14321.5|14316.6|208
1663622700000|2022-09-19 21:25:00|14324.1|14318.5|14323.2|14319.8|14324.5|14320.6|14322.7|14316.7|436
1663623000000|2022-09-19 21:30:00|14323|14319.9|14323.6|14320.1|14324.4|14320.5|14322.6|14318.7|783
1663623300000|2022-09-19 21:35:00|14323.3|14319.5|14323.7|14319.8|14324.3|14320.9|14322.7|14318.9|168
1663623600000|2022-09-19 21:40:00|14323.8|14319.9|14323.2|14319.7|14323.9|14320.9|14322.1|14318.1|192
1663623900000|2022-09-19 21:45:00|14323.4|14319.9|14324.8|14320.9|14326.3|14321.8|14322.4|14319.8|357
1663624200000|2022-09-19 21:50:00|14324.7|14321|14325.3|14321.3|14326.6|14322|14324.4|14320.8|293
1663624500000|2022-09-19 21:55:00|14325.2|14321.4|14326.7|14322.5|14327.9|14323.4|14323.9|14317.9|522
1663624800000|2022-09-19 22:00:00|14326.6|14323.2|14325.8|14323.7|14328|14324.5|14324.1|14320.1|1028
1663625100000|2022-09-19 22:05:00|14326|14323.5|14328|14326.2|14328.5|14326.4|14324.7|14322.6|1032
1663625400000|2022-09-19 22:10:00|14327.8|14326.3|14324.1|14321|14328.6|14326.3|14322.7|14320.1|1407
1663625700000|2022-09-19 22:15:00|14324|14321.1|14323.1|14321.1|14324|14321.7|14321.4|14320.1|873
1663626000000|2022-09-19 22:20:00|14323|14321|14323.2|14321.7|14324.1|14322.5|14322.5|14320.8|755
1663626300000|2022-09-19 22:25:00|14323.3|14321.6|14325.8|14324.8|14326.4|14325|14322.6|14321.1|512
1663626600000|2022-09-19 22:30:00|14326.2|14324.5|14327.9|14326.9|14329|14327.4|14325.6|14324.2|609
1663626900000|2022-09-19 22:35:00|14328.2|14326.5|14326.1|14324.3|14328.3|14326.5|14325.2|14323.8|707
1663627200000|2022-09-19 22:40:00|14326.2|14324.2|14324.1|14322.5|14328.4|14326.6|14323.6|14322|355
1663627500000|2022-09-19 22:45:00|14323.8|14322.8|14322.5|14321.5|14324.3|14322.8|14322.4|14321|421
1663627800000|2022-09-19 22:50:00|14322.6|14321.6|14322.1|14320.2|14324.2|14322.7|14321.4|14319.8|497
1663628100000|2022-09-19 22:55:00|14322|14320.3|14324.3|14322.3|14324.3|14322.6|14321.4|14319.8|442
1663628400000|2022-09-19 23:00:00|14324.1|14322.4|14331.9|14330.1|14334.4|14332.4|14323.6|14321.7|882
1663628700000|2022-09-19 23:05:00|14332|14330.2|14333.7|14332.2|14335.2|14333.9|14330.1|14328.8|746
1663629000000|2022-09-19 23:10:00|14333.9|14332|14330|14328.2|14335.1|14333.7|14329.4|14327.9|681
1663629300000|2022-09-19 23:15:00|14329.9|14328.1|14326.3|14324.6|14330.1|14328.7|14325.9|14324.6|461
1663629600000|2022-09-19 23:20:00|14326|14325|14324.9|14323.9|14328.6|14327.3|14324.6|14323.3|519
1663629900000|2022-09-19 23:25:00|14325|14324|14328.1|14326.4|14328.8|14326.4|14324.9|14323.9|627
1663630200000|2022-09-19 23:30:00|14328.2|14326.3|14329.5|14328.5|14332.9|14331.6|14325.6|14324.2|984
1663630500000|2022-09-19 23:35:00|14329.6|14328.6|14330.8|14329.8|14331.5|14330.3|14327.3|14326.1|733
1663630800000|2022-09-19 23:40:00|14331.1|14329.6|14328.3|14327.3|14331.2|14329.9|14326.1|14324.7|938
1663631100000|2022-09-19 23:45:00|14328.6|14327.1|14328.4|14326.9|14330.3|14329.3|14327.2|14325.8|1074
1663631400000|2022-09-19 23:50:00|14328.5|14327.1|14323.7|14322.7|14330.1|14328.8|14323.6|14322.5|1010
1663631700000|2022-09-19 23:55:00|14324|14322.5|14319|14318|14324.6|14323.4|14318.6|14317.6|824
1663632000000|2022-09-20 00:00:00|14318.8|14317.8|14304.3|14303.3|14318.8|14317.8|14302|14301|1349
1663632300000|2022-09-20 00:05:00|14304.6|14303.1|14298.2|14297.2|14306.4|14305.4|14293.9|14292.9|1348
1663632600000|2022-09-20 00:10:00|14298.5|14296.9|14304.5|14303.5|14307.8|14306.8|14298.1|14296.8|1024
1663632900000|2022-09-20 00:15:00|14304.3|14303.3|14305.2|14304.2|14311.2|14310.2|14301.9|14300.9|711
1663633200000|2022-09-20 00:20:00|14305.1|14304.1|14300.5|14298.9|14308.6|14307.3|14295.9|14294.8|899
1663633500000|2022-09-20 00:25:00|14300.4|14298.8|14305.3|14304.3|14307.3|14306.3|14300.2|14298.8|808
1663633800000|2022-09-20 00:30:00|14305.2|14304.2|14302.8|14301.8|14308.5|14307.5|14298.5|14297.5|1076
1663634100000|2022-09-20 00:35:00|14303.4|14302.4|14310.8|14309.8|14313.4|14312.4|14303.4|14302.4|986
1663634400000|2022-09-20 00:40:00|14309.9|14309.2|14313|14312|14313.7|14312.7|14308.4|14307.4|885
1663634700000|2022-09-20 00:45:00|14312.9|14311.9|14316.3|14315.3|14316.7|14315.5|14311.8|14310.7|853
1663635000000|2022-09-20 00:50:00|14316.4|14315.4|14323.3|14322.3|14325.3|14323.8|14315.2|14313.5|1305
1663635300000|2022-09-20 00:55:00|14324.1|14322.5|14319.1|14318.1|14327.1|14325.8|14318|14317|858
1663635600000|2022-09-20 01:00:00|14318.9|14317.9|14315.9|14314.9|14320.8|14319.8|14314.6|14313.6|756
1663635900000|2022-09-20 01:05:00|14315.8|14314.8|14310.2|14309.2|14317|14315.8|14309.8|14308.7|847
1663636200000|2022-09-20 01:10:00|14310.4|14309.4|14303.9|14302.9|14312|14310.5|14303.5|14302.1|878
1663636500000|2022-09-20 01:15:00|14304.3|14303.3|14301.1|14300.1|14306.3|14305.3|14295.5|14294.5|945
1663636800000|2022-09-20 01:20:00|14301|14300|14306.1|14305.1|14306.8|14305.8|14297.2|14296|841
1663637100000|2022-09-20 01:25:00|14305.9|14304.9|14306.8|14305.8|14308.4|14307.4|14305.2|14304.2|577
1663637400000|2022-09-20 01:30:00|14306.5|14305.5|14314|14313|14314.3|14313.2|14304.9|14303.7|906
1663637700000|2022-09-20 01:35:00|14314.1|14313.1|14308.5|14307.5|14314.4|14313.4|14308.1|14306.9|694
1663638000000|2022-09-20 01:40:00|14308.7|14307.7|14315.2|14314.2|14315.4|14314.4|14305.9|14304.8|865
1663638300000|2022-09-20 01:45:00|14315.3|14314.3|14315.8|14314.8|14316.5|14315.6|14313.2|14312.2|652
1663638600000|2022-09-20 01:50:00|14315.9|14314.9|14319.3|14318.3|14322.3|14321.3|14312.1|14311.1|904
1663638900000|2022-09-20 01:55:00|14319.4|14318.4|14324.3|14322.8|14325|14324|14318.9|14317.7|623
1663639200000|2022-09-20 02:00:00|14324.1|14323.1|14329.6|14328.6|14330.5|14329.5|14320.9|14319.6|758
1663639500000|2022-09-20 02:05:00|14329.7|14328.7|14322.3|14321.3|14330.1|14329.1|14320.9|14319.8|700
1663639800000|2022-09-20 02:10:00|14322.2|14321.2|14320.8|14319.8|14323.4|14322.4|14319.3|14318.1|668
1663640100000|2022-09-20 02:15:00|14320.9|14319.9|14316.6|14315.6|14321.7|14320.7|14316.5|14315.5|754
1663640400000|2022-09-20 02:20:00|14316.4|14315.4|14317|14316|14319.6|14318.4|14316.2|14315.2|663
1663640700000|2022-09-20 02:25:00|14317.1|14316.1|14313.8|14312.3|14317.2|14316.2|14312.2|14311.1|673
1663641000000|2022-09-20 02:30:00|14313.5|14312.5|14313|14312|14314.8|14313.8|14311.7|14310.5|520
1663641300000|2022-09-20 02:35:00|14312.9|14311.9|14319.7|14318.7|14320.1|14319.1|14312.8|14311.7|539
1663641600000|2022-09-20 02:40:00|14319.9|14318.9|14320.9|14319.9|14325.6|14324.6|14319.7|14318.7|526
1663641900000|2022-09-20 02:45:00|14321|14320|14321.6|14320.6|14323.1|14322.1|14319.1|14318|388
1663642200000|2022-09-20 02:50:00|14321.5|14320.5|14316.5|14315.5|14322.4|14321.4|14314.8|14313.8|594
1663642500000|2022-09-20 02:55:00|14316.3|14315.3|14309.3|14308.3|14316.9|14315.8|14307.8|14306.8|785
1663642800000|2022-09-20 03:00:00|14309.4|14308.4|14312.3|14311.3|14313.5|14312.4|14308.9|14307.9|764
1663643100000|2022-09-20 03:05:00|14312.4|14311.4|14316|14315|14317|14315.9|14312.3|14311|428
1663643400000|2022-09-20 03:10:00|14316.1|14315.1|14316.1|14314.5|14317.7|14316.6|14314.5|14313.4|533
1663643700000|2022-09-20 03:15:00|14315.9|14314.4|14315.3|14314.3|14318|14316.8|14314.1|14313.1|568
1663644000000|2022-09-20 03:20:00|14315.5|14314.5|14312.3|14311.3|14316.2|14315.3|14312|14311|590
1663644300000|2022-09-20 03:25:00|14312|14311|14311.1|14310.1|14313.7|14312.6|14309.6|14308.6|545
1663644600000|2022-09-20 03:30:00|14311.4|14310.4|14313.4|14312.4|14313.7|14312.7|14311.1|14310.1|405
1663644900000|2022-09-20 03:35:00|14313.3|14312.3|14320.4|14318.9|14320.4|14319.1|14313.2|14312.2|456
1663645200000|2022-09-20 03:40:00|14320.1|14319.1|14319.9|14318.9|14321.5|14320.3|14318.5|14317.5|451
1663645500000|2022-09-20 03:45:00|14319.8|14318.8|14316.9|14315.9|14322.3|14321.2|14316.1|14315|586
1663645800000|2022-09-20 03:50:00|14317|14316|14317.9|14316.9|14318.5|14317.2|14314.8|14313.8|603
1663646100000|2022-09-20 03:55:00|14317.7|14316.7|14319.7|14318.7|14320.8|14319.8|14317.6|14316.6|467
1663646400000|2022-09-20 04:00:00|14319.6|14318.6|14322.9|14321.9|14324|14322.9|14319.1|14318.1|490
1663646700000|2022-09-20 04:05:00|14322.8|14321.8|14325.3|14324.3|14326.5|14325.2|14322.6|14321.4|504
1663647000000|2022-09-20 04:10:00|14325.5|14324.5|14325.1|14324.1|14326.2|14325.2|14323.4|14322.3|679
1663647300000|2022-09-20 04:15:00|14325|14324|14326.2|14325.2|14326.8|14325.8|14322.1|14320.9|711
1663647600000|2022-09-20 04:20:00|14326.3|14325.3|14334.9|14333.9|14339.1|14337.6|14326|14324.7|660
1663647900000|2022-09-20 04:25:00|14334.8|14333.8|14334.8|14333.8|14334.9|14333.9|14331.6|14330.6|452
1663648200000|2022-09-20 04:30:00|14335|14334.1|14330|14329|14336.3|14335.3|14329.2|14328.3|570
1663648500000|2022-09-20 04:35:00|14330.1|14329.1|14331.2|14330.2|14332.4|14331.4|14328.7|14327.7|411
1663648800000|2022-09-20 04:40:00|14331.1|14330.1|14332.9|14331.9|14335.3|14334.3|14331.1|14330.1|430
1663649100000|2022-09-20 04:45:00|14332.8|14331.8|14333.8|14332.8|14335.1|14334.1|14331.2|14330.2|464
1663649400000|2022-09-20 04:50:00|14333.9|14332.9|14331.5|14330.5|14333.9|14332.9|14329.8|14328.8|377
1663649700000|2022-09-20 04:55:00|14331.4|14330.4|14330.9|14329.9|14332.4|14331.3|14329.2|14328.2|428
1663650000000|2022-09-20 05:00:00|14331|14330|14329.4|14328.4|14331.6|14330.6|14328.7|14327.7|500
1663650300000|2022-09-20 05:05:00|14329.3|14328.3|14328.2|14327.2|14331.7|14330.9|14328.1|14326.9|379
1663650600000|2022-09-20 05:10:00|14328.4|14327.4|14329.3|14328.3|14331.3|14330.3|14327.4|14326.4|350
1663650900000|2022-09-20 05:15:00|14329.2|14328.2|14332.2|14331.2|14335|14334|14329.1|14328.1|537
1663651200000|2022-09-20 05:20:00|14332.1|14331.1|14334.6|14333.6|14335.1|14334.1|14330.6|14329.6|553
1663651500000|2022-09-20 05:25:00|14334.5|14333.5|14330.2|14329.2|14335.7|14334.8|14329.8|14328.8|486
1663651800000|2022-09-20 05:30:00|14330.3|14329.3|14326.2|14325.2|14330.3|14329.3|14324.6|14323.6|395
1663652100000|2022-09-20 05:35:00|14325.7|14324.7|14325.7|14324.7|14326.2|14325.2|14322.9|14321.9|383
1663652400000|2022-09-20 05:40:00|14325.6|14324.6|14322.1|14321.1|14325.9|14324.9|14321.6|14320.8|417
1663652700000|2022-09-20 05:45:00|14322|14321|14326.2|14325.2|14326.4|14325.3|14321.9|14320.8|457
1663653000000|2022-09-20 05:50:00|14326.1|14325.1|14327.8|14326.8|14328|14327|14325.2|14324.1|483
1663653300000|2022-09-20 05:55:00|14328.2|14326.6|14328.8|14327.8|14329.3|14328.3|14327.2|14326.1|540
1663653600000|2022-09-20 06:00:00|14328.4|14327.4|14343|14342|14344.8|14343.8|14325.9|14324.6|917
1663653900000|2022-09-20 06:05:00|14343.3|14342.3|14338.7|14337.7|14345.7|14344.7|14337.3|14336.3|921
1663654200000|2022-09-20 06:10:00|14338.6|14337.6|14337.4|14336.4|14340.8|14339.8|14335.9|14334.9|714
1663654500000|2022-09-20 06:15:00|14337.5|14336.5|14338.5|14337.5|14338.7|14337.6|14334.1|14333.1|650
1663654800000|2022-09-20 06:20:00|14338.4|14337.4|14335.8|14334.8|14339.3|14338.4|14334.3|14333.5|653
1663655100000|2022-09-20 06:25:00|14335.7|14334.7|14330.8|14329.8|14335.8|14334.8|14329.5|14328.5|647
1663655400000|2022-09-20 06:30:00|14331|14330|14338.2|14337.2|14339|14338|14329.1|14328.1|761
1663655700000|2022-09-20 06:35:00|14338.3|14337.3|14335.7|14334.7|14339.7|14338.9|14334.6|14333.7|745
1663656000000|2022-09-20 06:40:00|14335.8|14334.8|14336.4|14335.4|14337.4|14336.4|14331.7|14330.8|695
1663656300000|2022-09-20 06:45:00|14336.5|14335.5|14338.5|14337.5|14339.9|14339|14335.9|14335|686
1663656600000|2022-09-20 06:50:00|14338.3|14337.3|14338.7|14337.7|14339.5|14338.5|14334.2|14333.3|608
1663656900000|2022-09-20 06:55:00|14338.9|14337.9|14339.7|14338.7|14340.3|14339.5|14337.4|14336.4|658
1663657200000|2022-09-20 07:00:00|14339.8|14338.8|14345.3|14344.3|14348.5|14347.6|14336.9|14335.9|1082
1663657500000|2022-09-20 07:05:00|14344.5|14343.8|14345|14344|14346.4|14345.4|14341.2|14340.2|925
1663657800000|2022-09-20 07:10:00|14344.9|14343.9|14341.8|14341.1|14345.8|14344.8|14338.9|14337.9|858
1663658100000|2022-09-20 07:15:00|14342|14341.3|14338.6|14337.6|14342.5|14341.5|14337.7|14336.7|885
1663658400000|2022-09-20 07:20:00|14338.5|14337.5|14340.3|14339.3|14343.2|14342.4|14337.6|14336.7|836
1663658700000|2022-09-20 07:25:00|14340.4|14339.4|14342.5|14341.8|14345.2|14344.4|14339.7|14338.8|741
1663659000000|2022-09-20 07:30:00|14342.6|14341.9|14349.4|14348.4|14350.2|14349.5|14342.4|14341.4|1011
1663659300000|2022-09-20 07:35:00|14349.3|14348.3|14348.5|14347.8|14350.4|14349.7|14346.7|14345.9|759
1663659600000|2022-09-20 07:40:00|14348.4|14347.7|14349.3|14348.6|14350.4|14349.4|14346.8|14346.1|770
1663659900000|2022-09-20 07:45:00|14349.2|14348.5|14347.8|14346.8|14356.2|14355.2|14345.6|14344.6|946
1663660200000|2022-09-20 07:50:00|14347.7|14346.7|14347.9|14346.9|14352.2|14351.2|14347.2|14346.2|705
1663660500000|2022-09-20 07:55:00|14348|14347|14347.3|14346.3|14350.3|14349.3|14345.4|14344.4|788
1663660800000|2022-09-20 08:00:00|14347.5|14346.8|14348.6|14347.6|14353.2|14352.2|14346.7|14345.7|812
1663661100000|2022-09-20 08:05:00|14348.5|14347.5|14352.5|14351.5|14354.9|14353.9|14348|14347|745
1663661400000|2022-09-20 08:10:00|14352.7|14351.7|14358.3|14357.3|14360.9|14359.9|14352.7|14351.6|937
1663661700000|2022-09-20 08:15:00|14358.2|14357.2|14366.1|14365.1|14371.5|14370.5|14356.4|14355.4|1204
1663662000000|2022-09-20 08:20:00|14366|14365|14374|14373|14375.4|14374.4|14365.8|14364.8|987
1663662300000|2022-09-20 08:25:00|14373.9|14372.9|14367.4|14366.7|14375.7|14374.8|14365|14364|953
1663662600000|2022-09-20 08:30:00|14367.5|14366.5|14364.9|14363.9|14371.8|14370.9|14363.7|14362.7|779
1663662900000|2022-09-20 08:35:00|14365|14364|14362.8|14361.8|14367|14365.9|14361.7|14360.7|755
1663663200000|2022-09-20 08:40:00|14362.7|14361.7|14363.4|14362.4|14365.2|14364.4|14361.5|14360.4|767
1663663500000|2022-09-20 08:45:00|14363.2|14362.2|14365.6|14364.6|14368.8|14367.8|14361.9|14360.9|737
1663663800000|2022-09-20 08:50:00|14365.7|14364.7|14363.9|14362.9|14365.9|14365|14361.7|14360.8|610
1663664100000|2022-09-20 08:55:00|14363.8|14362.8|14366.6|14365.6|14367.4|14366.4|14361|14359.8|621
1663664400000|2022-09-20 09:00:00|14366.7|14365.7|14367.8|14366.8|14369.3|14368.2|14363.7|14362.8|696
1663664700000|2022-09-20 09:05:00|14367.9|14366.9|14368.4|14366.7|14369.4|14368.4|14364.3|14363.3|725
1663665000000|2022-09-20 09:10:00|14368|14367|14368.7|14367.7|14371.5|14370.5|14367.7|14366.5|733
1663665300000|2022-09-20 09:15:00|14368.8|14367.8|14375.9|14374.9|14377.2|14376.4|14368.1|14367.2|886
1663665600000|2022-09-20 09:20:00|14375.8|14374.8|14376.3|14375.3|14382.3|14381.3|14374.4|14373.4|872
1663665900000|2022-09-20 09:25:00|14376.4|14375.4|14378|14377|14381.4|14380.1|14374.1|14373.1|764
1663666200000|2022-09-20 09:30:00|14377.7|14376.7|14369.7|14368.7|14378.9|14378|14368|14367|960
1663666500000|2022-09-20 09:35:00|14369.8|14368.8|14371.3|14370.3|14374.1|14373.1|14368.3|14367.3|713
1663666800000|2022-09-20 09:40:00|14371.4|14370.4|14370.8|14369.8|14372.2|14371.3|14369.1|14368.2|702
1663667100000|2022-09-20 09:45:00|14370.2|14369.5|14372.8|14371.8|14374.9|14373.9|14368.9|14367.9|903
1663667400000|2022-09-20 09:50:00|14373.2|14372.2|14374.1|14373.1|14376.8|14375.7|14371.6|14370.7|724
1663667700000|2022-09-20 09:55:00|14374|14373.3|14369.4|14368.4|14374.1|14373.3|14369.4|14368.4|670
1663668000000|2022-09-20 10:00:00|14369.1|14368.1|14371.4|14370.7|14371.9|14370.9|14367.5|14366.5|563
1663668300000|2022-09-20 10:05:00|14371.3|14370.6|14371.1|14370.1|14374.9|14373.9|14370.6|14369.8|520
1663668600000|2022-09-20 10:10:00|14371.4|14369.9|14369.5|14368.5|14373.7|14372.7|14369.2|14368.2|497
1663668900000|2022-09-20 10:15:00|14369.6|14368.6|14369.6|14368.6|14373.2|14372.2|14368.2|14367.2|684
1663669200000|2022-09-20 10:20:00|14369.4|14368.4|14359.5|14358.5|14369.9|14368.8|14358.4|14357.4|821
1663669500000|2022-09-20 10:25:00|14359.6|14358.6|14357.9|14356.9|14361.2|14360.2|14354.8|14353.8|700
1663669800000|2022-09-20 10:30:00|14358|14357|14358.5|14357.5|14361.2|14360.3|14357.6|14356.6|655
1663670100000|2022-09-20 10:35:00|14358.6|14357.6|14361.8|14360.8|14361.9|14361|14357.3|14356.4|508
1663670400000|2022-09-20 10:40:00|14361.7|14360.7|14362.1|14361.1|14362.8|14361.9|14360.2|14359.3|669
1663670700000|2022-09-20 10:45:00|14362|14361|14361.6|14360.6|14364.8|14363.7|14358.7|14357.5|787
1663671000000|2022-09-20 10:50:00|14361.5|14360.5|14356.5|14355.5|14362|14360.9|14353.2|14352.2|881
1663671300000|2022-09-20 10:55:00|14356.7|14355.7|14362.6|14361.6|14362.9|14362.1|14355.2|14354.2|654
1663671600000|2022-09-20 11:00:00|14362.4|14361.7|14359.6|14358.9|14363.2|14362.2|14358.7|14357.9|720
1663671900000|2022-09-20 11:05:00|14359.7|14358.7|14360.3|14359.3|14363.2|14362.5|14356.5|14355.5|723
1663672200000|2022-09-20 11:10:00|14360.2|14359.2|14363.1|14362.4|14366.3|14365.3|14360.1|14359.1|674
1663672500000|2022-09-20 11:15:00|14363.3|14362.6|14356.2|14354.5|14364.6|14363.7|14355.6|14354.1|790
1663672800000|2022-09-20 11:20:00|14355.9|14354.9|14358.9|14357.9|14360.8|14359.8|14355.3|14354.3|742
1663673100000|2022-09-20 11:25:00|14358.8|14357.8|14352.8|14351.8|14359.2|14358.2|14349.8|14348.8|622
1663673400000|2022-09-20 11:30:00|14353|14352|14350|14349|14355.6|14354.6|14349.8|14348.9|550
1663673700000|2022-09-20 11:35:00|14350.1|14349.1|14353.4|14352.7|14354.3|14353.6|14347.7|14347|587
1663674000000|2022-09-20 11:40:00|14353.5|14352.8|14360.2|14359.2|14360.3|14359.6|14353.5|14352.8|772
1663674300000|2022-09-20 11:45:00|14360.3|14359.3|14359.1|14358.1|14360.8|14359.8|14357.7|14356.7|577
1663674600000|2022-09-20 11:50:00|14359|14358|14357.8|14356.8|14360.2|14359.4|14354.8|14353.8|623
1663674900000|2022-09-20 11:55:00|14357.9|14356.9|14363.1|14362.1|14363.3|14362.1|14356.7|14355.9|655
1663675200000|2022-09-20 12:00:00|14362.9|14361.9|14365.4|14364.4|14366|14365|14360|14359|869
1663675500000|2022-09-20 12:05:00|14365.3|14364.3|14364.6|14363.6|14367.3|14366.4|14361.7|14360.7|812
1663675800000|2022-09-20 12:10:00|14364.1|14363.4|14354.4|14353.4|14364.1|14363.4|14354|14352.5|827
1663676100000|2022-09-20 12:15:00|14354.5|14353.5|14356.8|14355.8|14357.9|14357|14349.9|14348.9|846
1663676400000|2022-09-20 12:20:00|14356.9|14355.9|14363.7|14362.7|14364.2|14363.1|14355.7|14354.7|945
1663676700000|2022-09-20 12:25:00|14364|14362.2|14365.6|14362.3|14370.1|14369|14362.1|14360.7|928
1663677000000|2022-09-20 12:30:00|14365.1|14362.4|14364.1|14363.1|14368.6|14367.6|14361.4|14360.3|1149
1663677300000|2022-09-20 12:35:00|14363.9|14362.9|14370.6|14369.6|14373.2|14372.2|14361.3|14360.2|1000
1663677600000|2022-09-20 12:40:00|14370.4|14369.4|14364.1|14363.1|14371.2|14370|14363.7|14362.6|1088
1663677900000|2022-09-20 12:45:00|14364|14363|14368.3|14367.3|14368.7|14367.5|14357|14356|1074
1663678200000|2022-09-20 12:50:00|14368.2|14367.2|14366.3|14365.3|14369.6|14368.5|14363.9|14362.9|1153
1663678500000|2022-09-20 12:55:00|14366.2|14365.2|14368.7|14367.7|14373.3|14372.3|14365.3|14364.3|1030
1663678800000|2022-09-20 13:00:00|14368.8|14367.8|14362.5|14361.5|14368.8|14367.9|14361.2|14360.2|984
1663679100000|2022-09-20 13:05:00|14362.8|14361.8|14370|14369|14374.2|14373.2|14362.3|14361.5|1019
1663679400000|2022-09-20 13:10:00|14370.1|14368.5|14365.3|14364.3|14373.9|14372.9|14363.7|14362.7|1056
1663679700000|2022-09-20 13:15:00|14365.1|14364.1|14368.1|14367.1|14372.9|14371.9|14363.7|14362.7|1034
1663680000000|2022-09-20 13:20:00|14368|14367|14372.9|14371.9|14376.1|14375.1|14367.5|14366.5|922
1663680300000|2022-09-20 13:25:00|14372.8|14371.8|14385.9|14384.9|14388.9|14387.1|14372.3|14371.3|1129
1663680600000|2022-09-20 13:30:00|14386|14385|14381.7|14380.7|14389.8|14388.8|14380.3|14379.3|1214
1663680900000|2022-09-20 13:35:00|14381.8|14380.8|14392.1|14391.1|14393|14392|14379.9|14378.9|1056
1663681200000|2022-09-20 13:40:00|14392|14391|14383.5|14382.5|14392.4|14391.7|14380.7|14379.7|1021
1663681500000|2022-09-20 13:45:00|14383.4|14382.4|14373.5|14372.5|14384.2|14383.2|14373.4|14372.4|853
1663681800000|2022-09-20 13:50:00|14373.4|14372.4|14380.1|14379.1|14381.9|14381|14372.6|14371.6|849
1663682100000|2022-09-20 13:55:00|14380.2|14379.2|14374.2|14373.2|14381.2|14380.2|14370.6|14369.7|971
1663682400000|2022-09-20 14:00:00|14374.3|14373.3|14370.6|14369.6|14376.3|14375.4|14364.3|14363.3|1097
1663682700000|2022-09-20 14:05:00|14370.5|14369.5|14370.8|14369.8|14371.9|14371|14368.6|14367.6|935
1663683000000|2022-09-20 14:10:00|14370.6|14369.9|14372.6|14371.9|14373.4|14372.4|14367.6|14366.7|1016
1663683300000|2022-09-20 14:15:00|14372.7|14371.7|14373.4|14372.7|14375|14374.2|14371.3|14370.5|887
1663683600000|2022-09-20 14:20:00|14373.5|14372.8|14370.4|14369.4|14375.1|14374.2|14368.8|14368.1|845
1663683900000|2022-09-20 14:25:00|14370.3|14369.3|14371|14370.3|14372.4|14371.5|14366.6|14365.6|811
1663684200000|2022-09-20 14:30:00|14371.1|14370.1|14377.9|14376.9|14380.4|14379.5|14370.6|14369.6|906
1663684500000|2022-09-20 14:35:00|14378|14377|14383.2|14382.2|14385.9|14384.9|14376.3|14375.3|713
1663684800000|2022-09-20 14:40:00|14383.3|14382.3|14378.3|14377.6|14386|14385|14378.2|14377.2|969
1663685100000|2022-09-20 14:45:00|14378.2|14377.5|14381.4|14380.4|14382.5|14381.6|14378.2|14377.4|946
1663685400000|2022-09-20 14:50:00|14381.5|14380.5|14375.3|14374.3|14383.3|14382.3|14372.5|14371.5|1196
1663685700000|2022-09-20 14:55:00|14375.2|14374.2|14373.6|14372.6|14376.5|14375.6|14371.7|14370.7|931
1663686000000|2022-09-20 15:00:00|14373.5|14372.8|14370.6|14369.6|14375.8|14375|14369.8|14369.1|749
1663686300000|2022-09-20 15:05:00|14370.5|14369.5|14372.3|14371.3|14373.3|14372.5|14369.6|14368.6|668
1663686600000|2022-09-20 15:10:00|14372.2|14371.2|14370.2|14369.2|14375.2|14374.2|14368.2|14367.3|667
1663686900000|2022-09-20 15:15:00|14370.1|14369.1|14373.5|14372.5|14375.2|14374.5|14369|14368.3|610
1663687200000|2022-09-20 15:20:00|14373.4|14372.4|14374.3|14373.3|14374.9|14374|14371.6|14370.6|576
1663687500000|2022-09-20 15:25:00|14374.2|14373.2|14374.7|14374|14375.5|14374.8|14372.7|14371.9|673
1663687800000|2022-09-20 15:30:00|14374.8|14374.1|14369.3|14368.3|14375.3|14374.3|14368|14367|820
1663688100000|2022-09-20 15:35:00|14369.2|14368.5|14370.2|14369.2|14370.8|14370|14368.9|14367.9|608
1663688400000|2022-09-20 15:40:00|14370.3|14369.5|14365.5|14364.5|14370.6|14369.8|14364.8|14364|813
1663688700000|2022-09-20 15:45:00|14365.6|14364.8|14367.5|14366.5|14369.1|14368.1|14363.6|14362.7|587
1663689000000|2022-09-20 15:50:00|14367.4|14366.4|14364.9|14363.9|14369.8|14369|14364|14363.1|638
1663689300000|2022-09-20 15:55:00|14364.8|14363.8|14364.7|14363.7|14366.3|14365.4|14362.8|14362|566
1663689600000|2022-09-20 16:00:00|14364.8|14363.8|14364.9|14363.9|14366.6|14365.8|14362.8|14362.1|522
1663689900000|2022-09-20 16:05:00|14364.8|14363.8|14367.7|14366.7|14368.7|14367.9|14362.9|14361.9|686
1663690200000|2022-09-20 16:10:00|14367.8|14366.8|14369|14368|14369.1|14368.4|14365.9|14365.2|523
1663690500000|2022-09-20 16:15:00|14369.1|14368.1|14369|14368|14370.7|14369.7|14368.1|14367.4|418
1663690800000|2022-09-20 16:20:00|14368.9|14367.9|14367.8|14367.1|14369|14368|14365.9|14364.9|414
1663691100000|2022-09-20 16:25:00|14367.7|14367|14366.9|14365.9|14370.3|14369.3|14366.8|14365.9|543
1663691400000|2022-09-20 16:30:00|14366.8|14365.8|14369.3|14368.3|14370.9|14369.9|14365.4|14364.7|496
1663691700000|2022-09-20 16:35:00|14369.2|14368.2|14367.2|14366.5|14370.5|14369.5|14365.6|14364.3|582
1663692000000|2022-09-20 16:40:00|14367.3|14366.6|14366.7|14365.7|14369.1|14367.9|14365.2|14364.5|504
1663692300000|2022-09-20 16:45:00|14366.8|14365.8|14363.1|14362.4|14368.2|14367.3|14362.6|14361.7|505
1663692600000|2022-09-20 16:50:00|14363.3|14362.3|14362.5|14361.8|14363.8|14363|14360.4|14359.4|593
1663692900000|2022-09-20 16:55:00|14362.4|14361.7|14360.5|14359.8|14365.6|14364.9|14360.2|14359.5|519
1663693200000|2022-09-20 17:00:00|14360.4|14359.7|14359.8|14358.8|14363|14362.3|14358.6|14357.8|664
1663693500000|2022-09-20 17:05:00|14359.9|14358.9|14354.1|14353.1|14359.9|14358.9|14353.2|14352.2|687
1663693800000|2022-09-20 17:10:00|14354.3|14353.6|14362.1|14361.4|14362.9|14362.2|14353.3|14352.5|661
1663694100000|2022-09-20 17:15:00|14362.2|14361.5|14362.1|14361.1|14364.3|14363.5|14359.7|14358.9|561
1663694400000|2022-09-20 17:20:00|14362.2|14361.2|14364.8|14364.1|14365.9|14365.2|14361.5|14360.6|638
1663694700000|2022-09-20 17:25:00|14364.9|14363.9|14364.8|14364.1|14365.5|14364.7|14363.5|14362.5|545
1663695000000|2022-09-20 17:30:00|14364.7|14364|14366.8|14365.8|14369.1|14368.3|14364.6|14363.6|708
1663695300000|2022-09-20 17:35:00|14366.9|14365.9|14364.5|14363.5|14367.5|14366.5|14362.1|14361.1|587
1663695600000|2022-09-20 17:40:00|14364.4|14363.4|14362.8|14362.1|14364.6|14363.7|14358.5|14357.6|744
1663695900000|2022-09-20 17:45:00|14362.9|14362.2|14361.5|14360.8|14363.6|14362.8|14360.6|14359.6|564
1663696200000|2022-09-20 17:50:00|14361.6|14360.9|14362.2|14361.2|14362.6|14361.7|14359.8|14359|488
1663696500000|2022-09-20 17:55:00|14362|14361|14364|14363|14366.9|14366.2|14361.9|14361|636
1663696800000|2022-09-20 18:00:00|14364.1|14363.1|14360.1|14359.1|14364.5|14363.7|14358.5|14357.7|557
1663697100000|2022-09-20 18:05:00|14360|14359|14362.2|14361.2|14364.3|14363.3|14359.9|14359|575
1663697400000|2022-09-20 18:10:00|14362.1|14361.1|14363|14362.3|14364.2|14363.3|14360.1|14359.4|594
1663697700000|2022-09-20 18:15:00|14363.1|14362.4|14365.3|14364.3|14366.6|14365.6|14362.9|14362|579
1663698000000|2022-09-20 18:20:00|14365.4|14364.4|14365.3|14364.3|14366.1|14365.2|14362.3|14361.6|488
1663698300000|2022-09-20 18:25:00|14365.4|14364.4|14364.8|14364.1|14365.8|14365|14363.9|14363.2|419
1663698600000|2022-09-20 18:30:00|14364.7|14364|14369.1|14368.1|14369.2|14368.2|14363.7|14362.8|539
1663698900000|2022-09-20 18:35:00|14368.9|14368.2|14370.2|14369.2|14370.3|14369.4|14367.6|14366.7|440
1663699200000|2022-09-20 18:40:00|14370.1|14369.1|14368.7|14368|14370.9|14369.9|14368.1|14367.2|463
1663699500000|2022-09-20 18:45:00|14369|14367.8|14369.2|14368.5|14370.5|14369.8|14366.6|14365.9|524
1663699800000|2022-09-20 18:50:00|14368.8|14368.1|14365.9|14365.2|14368.9|14368.1|14365.7|14364.9|480
1663700100000|2022-09-20 18:55:00|14365.8|14365.1|14366.7|14366|14367|14366.1|14363.7|14362.7|679
1663700400000|2022-09-20 19:00:00|14366.8|14366.1|14363.7|14362.7|14368|14367.1|14363.3|14362.3|582
1663700700000|2022-09-20 19:05:00|14363.9|14362.9|14367.5|14366.8|14368.9|14367.9|14363.9|14362.9|401
1663701000000|2022-09-20 19:10:00|14367.4|14366.7|14369.9|14368.9|14369.9|14369|14366.5|14365.5|426
1663701300000|2022-09-20 19:15:00|14369.8|14368.8|14367.8|14366.8|14371.2|14370.4|14367.2|14366.4|404
1663701600000|2022-09-20 19:20:00|14367.9|14366.9|14366|14365|14368.7|14367.8|14365|14364|405
1663701900000|2022-09-20 19:25:00|14365.9|14364.9|14367.1|14366.1|14368.8|14367.8|14365.6|14364.7|259
1663702200000|2022-09-20 19:30:00|14367|14366|14366.8|14365.8|14367.8|14366.6|14365.7|14364.6|370
1663702500000|2022-09-20 19:35:00|14366.9|14365.9|14366.8|14365.8|14367.2|14366.3|14365.4|14364.6|334
1663702800000|2022-09-20 19:40:00|14366.9|14365.9|14369.8|14368.8|14370.8|14370|14366.6|14365.8|299
1663703100000|2022-09-20 19:45:00|14369.7|14368.7|14365.6|14364.6|14370.3|14369.4|14365.5|14364.5|321
1663703400000|2022-09-20 19:50:00|14365.7|14364.7|14369.6|14368.9|14370.3|14369.4|14365.2|14364.2|345
1663703700000|2022-09-20 19:55:00|14369.5|14368.8|14368|14367.3|14370.2|14369.5|14367.9|14366.9|366
1663704000000|2022-09-20 20:00:00|14368.1|14367.4|14365.5|14364.5|14368.3|14367.5|14365.3|14364.3|263
1663704300000|2022-09-20 20:05:00|14365.2|14364.2|14367.9|14366.9|14368.3|14367|14363.9|14363|448
1663704600000|2022-09-20 20:10:00|14367.8|14366.8|14369.3|14368.3|14369.6|14368.3|14366.7|14365.5|413
1663704900000|2022-09-20 20:15:00|14369.5|14368.5|14368.1|14367.1|14371.4|14370|14368|14366.7|300
1663705200000|2022-09-20 20:20:00|14368.7|14367.7|14371|14370|14372.1|14370.8|14368.7|14367.7|406
1663705500000|2022-09-20 20:25:00|14371.3|14369.7|14371.2|14369.3|14373.4|14372.1|14370.7|14369.3|451
1663705800000|2022-09-20 20:30:00|14371|14369.5|14371.2|14370.2|14373.5|14372.4|14370|14368.6|641
1663706100000|2022-09-20 20:35:00|14371.5|14369.9|14373|14372|14373.6|14372.4|14371.2|14369.9|509
1663706400000|2022-09-20 20:40:00|14373.3|14371.6|14375.6|14374|14377|14375.8|14373|14371.6|388
1663706700000|2022-09-20 20:45:00|14375.8|14374.1|14375|14373.3|14376.2|14374.6|14374.6|14373.3|410
1663707000000|2022-09-20 20:50:00|14374.7|14373.2|14376.3|14373.5|14376.7|14373.9|14373.6|14371.9|590
1663707300000|2022-09-20 20:55:00|14376.2|14373.6|14377.9|14371.9|14377.9|14374.7|14372.5|14369.2|444
1663707600000|2022-09-20 21:00:00|14378|14372|14376.7|14370.7|14378.7|14372.7|14375.9|14369.9|41
1663707900000|2022-09-20 21:05:00|14376.6|14370.6|14376.2|14370.2|14376.8|14370.8|14375.9|14369.9|593
1663708200000|2022-09-20 21:10:00|14376.5|14370.5|14375.7|14369.7|14376.9|14370.9|14375.4|14369.4|728
1663708500000|2022-09-20 21:15:00|14375.8|14369.8|14376|14370|14377.4|14371.4|14375.1|14369.1|352
1663708800000|2022-09-20 21:20:00|14376.1|14370.1|14374.2|14368.2|14377.2|14371.2|14372.8|14366.8|654
1663709100000|2022-09-20 21:25:00|14374|14368|14375|14369.4|14376.8|14370.8|14370.8|14364.8|506
1663709400000|2022-09-20 21:30:00|14374.3|14369.7|14374.5|14370.7|14376|14370.8|14373.9|14368.7|440
1663709700000|2022-09-20 21:35:00|14374.6|14370.9|14374.5|14369.5|14376.2|14371.6|14373.2|14368.8|1261
1663710000000|2022-09-20 21:40:00|14374.2|14369.6|14373.9|14370.7|14376.1|14371.3|14373.3|14368.6|1396
1663710300000|2022-09-20 21:45:00|14373.8|14370.8|14374.6|14369.5|14375.8|14371.5|14373.8|14369.3|1278
1663710600000|2022-09-20 21:50:00|14374.5|14369.4|14373.7|14370.5|14374.9|14371.3|14373.1|14367.3|1383
1663710900000|2022-09-20 21:55:00|14373.8|14370.4|14374.6|14372.4|14375.2|14372.8|14373.4|14369.3|1317
1663711200000|2022-09-20 22:00:00|14374.5|14372.1|14373.5|14372.5|14374.9|14372.7|14372.1|14370.7|715
1663711500000|2022-09-20 22:05:00|14373.6|14372.6|14373.8|14372.8|14374.4|14373|14373.3|14371.9|399
1663711800000|2022-09-20 22:10:00|14373.7|14372.7|14373.6|14372.6|14374.7|14373|14373.5|14371.8|764
1663712100000|2022-09-20 22:15:00|14373.8|14372.3|14373.8|14372.8|14374.7|14373.3|14373.4|14372.1|671
1663712400000|2022-09-20 22:20:00|14373.9|14372.9|14374.3|14372.8|14374.9|14373.7|14373.2|14372|472
1663712700000|2022-09-20 22:25:00|14374.1|14373.1|14373.4|14372.4|14374.4|14373.2|14373.1|14371.8|364
1663713000000|2022-09-20 22:30:00|14373.7|14371.9|14373.5|14372.5|14374.6|14373.8|14373.2|14371.9|204
1663713300000|2022-09-20 22:35:00|14373.6|14372.6|14366|14365|14374.3|14373.1|14365.9|14364.8|433
1663713600000|2022-09-20 22:40:00|14366.1|14365.1|14368.8|14367.8|14369.6|14368.4|14365.1|14363.9|482
1663713900000|2022-09-20 22:45:00|14368.9|14367.9|14367.3|14365.8|14371|14369.6|14366|14364.7|626
1663714200000|2022-09-20 22:50:00|14367|14366|14366.4|14365.4|14367.6|14366.4|14366.1|14364.7|347
1663714500000|2022-09-20 22:55:00|14366.5|14365.5|14365.7|14364.7|14369.4|14368.1|14365.5|14363.9|576
1663714800000|2022-09-20 23:00:00|14366.1|14364.3|14368.5|14367.5|14370.8|14369.5|14365.5|14364.1|1073
1663715100000|2022-09-20 23:05:00|14368.4|14367.4|14363|14361.4|14368.6|14367.5|14357.6|14355.9|1288
1663715400000|2022-09-20 23:10:00|14363.1|14361.5|14359.4|14357.6|14364|14362.6|14354.4|14353.2|1122
1663715700000|2022-09-20 23:15:00|14359.2|14358.6|14360.2|14358.5|14363.4|14361.9|14358.7|14357.7|749
1663716000000|2022-09-20 23:20:00|14359.5|14358.4|14360.5|14359.5|14361.4|14360.1|14358.7|14357.5|602
1663716300000|2022-09-20 23:25:00|14360.4|14359.4|14360.8|14359.2|14362.9|14361.6|14360.2|14358.8|429
1663716600000|2022-09-20 23:30:00|14360.9|14359.3|14360.2|14359.2|14361.9|14360.5|14357.3|14355.8|812
1663716900000|2022-09-20 23:35:00|14360.6|14358.9|14357.8|14356.8|14361.8|14360.4|14357|14355.7|707
1663717200000|2022-09-20 23:40:00|14358|14356.3|14356.8|14355.8|14358.4|14357.4|14356|14355|481
1663717500000|2022-09-20 23:45:00|14356.9|14355.9|14360.2|14358.7|14360.7|14359.6|14356.2|14354.7|985
1663717800000|2022-09-20 23:50:00|14360|14359|14360.7|14359.2|14363.7|14362.2|14359.3|14357.8|1127
1663718100000|2022-09-20 23:55:00|14360.8|14359.1|14359.1|14358.1|14362.6|14361.5|14358|14356.6|1015
1663718400000|2022-09-21 00:00:00|14359|14358|14363.2|14362.2|14363.2|14362.2|14352.7|14351.5|1090
1663718700000|2022-09-21 00:05:00|14362.8|14361.8|14362.9|14361.4|14364.2|14363.1|14355.7|14354.7|844
1663719000000|2022-09-21 00:10:00|14362.6|14361.6|14351|14350|14362.7|14361.7|14348.6|14347.3|1263
1663719300000|2022-09-21 00:15:00|14350.9|14349.9|14363|14362|14365.1|14364.1|14349.5|14348.2|1298
1663719600000|2022-09-21 00:20:00|14362.9|14361.9|14358.6|14357.6|14366.2|14365.1|14354.8|14353.8|1019
1663719900000|2022-09-21 00:25:00|14358.7|14357.7|14356.1|14355.1|14360.4|14359.1|14352.6|14351.7|961
1663720200000|2022-09-21 00:30:00|14356.2|14355.2|14354.8|14353.8|14360.3|14359.3|14348.4|14347.3|1107
1663720500000|2022-09-21 00:35:00|14354.7|14353.7|14361.8|14360.8|14362.1|14361.1|14353.8|14352.8|870
1663720800000|2022-09-21 00:40:00|14361.6|14360.6|14364.7|14363.7|14365.1|14364.1|14359|14358.2|970
1663721100000|2022-09-21 00:45:00|14364.8|14363.8|14364.9|14363.9|14368.2|14366.9|14362.6|14361.5|776
1663721400000|2022-09-21 00:50:00|14364.7|14363.7|14367.5|14366.5|14376.3|14375.5|14364.5|14363.5|1075
1663721700000|2022-09-21 00:55:00|14367.4|14366.4|14372.6|14371.6|14374|14373|14366.5|14365.5|1158
1663722000000|2022-09-21 01:00:00|14372.7|14371.7|14374.3|14373.3|14374.5|14373.3|14369.5|14368.5|881
1663722300000|2022-09-21 01:05:00|14374.5|14373.5|14374.5|14373.5|14381.4|14380.2|14373|14371.7|1217
1663722600000|2022-09-21 01:10:00|14374.4|14373.4|14375.5|14374.5|14384.6|14383.6|14374.4|14373.1|1279
1663722900000|2022-09-21 01:15:00|14375.7|14374.2|14373.3|14372.3|14381.3|14380|14373.2|14372.2|943
1663723200000|2022-09-21 01:20:00|14373.4|14372.4|14379|14378|14379.3|14378.2|14371.9|14370.9|859
1663723500000|2022-09-21 01:25:00|14379.1|14378.1|14374.7|14373.7|14381.9|14380.7|14374.4|14373.4|1090
1663723800000|2022-09-21 01:30:00|14374.9|14373.9|14376.2|14375.2|14379.6|14378.5|14374|14372.8|1225
1663724100000|2022-09-21 01:35:00|14376.3|14375.3|14371.4|14370.4|14377|14375.6|14369.1|14367.9|1147
1663724400000|2022-09-21 01:40:00|14371.3|14370.3|14368.3|14367.3|14373.2|14372.2|14367|14366.2|967
1663724700000|2022-09-21 01:45:00|14368.5|14367.5|14368.1|14367.1|14371.4|14370.4|14367|14365.7|940
1663725000000|2022-09-21 01:50:00|14368|14367|14367.9|14366.1|14370.3|14369|14365.5|14364.5|1196
1663725300000|2022-09-21 01:55:00|14367.8|14366.2|14368.6|14367.6|14369.2|14368.2|14365.2|14363.8|935
1663725600000|2022-09-21 02:00:00|14368.8|14367.8|14370.2|14369.2|14371.5|14370.5|14366.7|14365.7|906
1663725900000|2022-09-21 02:05:00|14370.1|14369.1|14368.3|14367.3|14372.4|14371.2|14368|14366.8|799
1663726200000|2022-09-21 02:10:00|14368.4|14367.4|14365.6|14364.6|14369.1|14368.1|14364.9|14363.7|798
1663726500000|2022-09-21 02:15:00|14365.9|14364.3|14364.2|14363.2|14366.1|14365.1|14363.8|14362.7|633
1663726800000|2022-09-21 02:20:00|14364.1|14363.1|14368.1|14367.1|14368.7|14367.7|14364.1|14363|539
1663727100000|2022-09-21 02:25:00|14368.2|14367.2|14368.4|14367.4|14368.7|14367.6|14367.4|14366.4|403
1663727400000|2022-09-21 02:30:00|14368.6|14367.6|14373.1|14372.1|14373.5|14372.4|14368.1|14367.1|834
1663727700000|2022-09-21 02:35:00|14373.4|14371.8|14375.2|14374.2|14376.3|14375.1|14372.8|14371.6|600
1663728000000|2022-09-21 02:40:00|14375.3|14374.3|14371|14370|14375.3|14374.3|14370.8|14369.6|840
1663728300000|2022-09-21 02:45:00|14370.9|14369.9|14371.9|14370.9|14372.3|14371.5|14370.8|14369.7|634
1663728600000|2022-09-21 02:50:00|14372|14371|14373.8|14372.8|14375.3|14374.3|14371.7|14370.8|570
1663728900000|2022-09-21 02:55:00|14373.9|14372.9|14377|14376|14378.3|14377.3|14373.8|14372.8|679
1663729200000|2022-09-21 03:00:00|14377.1|14376.1|14374.8|14373.8|14378|14376.8|14374.7|14373.6|657
1663729500000|2022-09-21 03:05:00|14374.9|14373.9|14377.2|14376.2|14379.1|14378|14373.8|14372.6|621
1663729800000|2022-09-21 03:10:00|14377.3|14376.3|14378.2|14376.6|14378.3|14377.1|14376.9|14375.7|430
1663730100000|2022-09-21 03:15:00|14378.3|14376.7|14382.5|14381.5|14383.2|14382|14377.1|14375.9|611
1663730400000|2022-09-21 03:20:00|14382.3|14381.3|14384.1|14382.5|14388.5|14387.3|14382.2|14381.2|938
1663730700000|2022-09-21 03:25:00|14383.8|14382.6|14383.2|14382.2|14384.2|14383.1|14380.9|14379.6|1064
1663731000000|2022-09-21 03:30:00|14383.1|14382.1|14385.6|14384|14385.8|14384.4|14382.7|14381.7|663
1663731300000|2022-09-21 03:35:00|14385.7|14384.1|14384|14383|14387.2|14386.2|14383.7|14382.5|527
1663731600000|2022-09-21 03:40:00|14384.3|14382.7|14381.4|14380.4|14385.5|14384.5|14381.1|14380|751
1663731900000|2022-09-21 03:45:00|14381.5|14380.5|14379.9|14378.9|14383.8|14382.8|14379.5|14378.4|789
1663732200000|2022-09-21 03:50:00|14379.6|14378.6|14379.2|14378.2|14380.1|14378.9|14377.8|14376.6|775
1663732500000|2022-09-21 03:55:00|14379.1|14378.1|14384.2|14383.2|14385.4|14384.4|14379.1|14378.1|552
1663732800000|2022-09-21 04:00:00|14384.1|14383.1|14384.1|14383.1|14386.2|14385|14383.3|14382.3|702
1663733100000|2022-09-21 04:05:00|14384|14383|14384.8|14383.8|14386.4|14385.3|14384|14382.9|591
1663733400000|2022-09-21 04:10:00|14384.9|14383.9|14381.9|14380.9|14385.2|14384|14380.7|14379.6|622
1663733700000|2022-09-21 04:15:00|14382|14381|14380.6|14379.6|14383.5|14382.5|14380.1|14378.8|572
1663734000000|2022-09-21 04:20:00|14380.7|14379.7|14384|14383|14384.3|14383.1|14380.2|14379.2|506
1663734300000|2022-09-21 04:25:00|14384.1|14383.1|14386.3|14385.3|14388.6|14387.6|14383.7|14382.4|573
1663734600000|2022-09-21 04:30:00|14386.2|14385.2|14394.9|14393.9|14397.4|14396.4|14385.5|14384.3|807
1663734900000|2022-09-21 04:35:00|14395|14394|14396.9|14395.9|14397.8|14396.8|14392.8|14391.6|1012
1663735200000|2022-09-21 04:40:00|14396.8|14395.8|14396.7|14395.7|14401|14399.8|14395.6|14394.7|762
1663735500000|2022-09-21 04:45:00|14397|14395.4|14392.8|14391.8|14397|14395.8|14392.4|14391.4|593
1663735800000|2022-09-21 04:50:00|14392.7|14391.7|14395.6|14394.6|14397.2|14396|14392.5|14391.5|708
1663736100000|2022-09-21 04:55:00|14395.4|14394.4|14403|14401.5|14406.6|14405.3|14395.4|14394.2|994
1663736400000|2022-09-21 05:00:00|14402.7|14401.7|14402|14401|14404.2|14402.9|14400.5|14399.5|693
1663736700000|2022-09-21 05:05:00|14401.9|14400.9|14400.9|14399.9|14402|14401|14400.4|14399.6|365
1663737000000|2022-09-21 05:10:00|14400.8|14399.8|14396.4|14395.4|14401.3|14400.3|14395.8|14394.8|567
1663737300000|2022-09-21 05:15:00|14396.3|14395.3|14396.3|14395.3|14396.6|14395.6|14392.9|14391.9|720
1663737600000|2022-09-21 05:20:00|14396.4|14395.4|14395|14394|14398.8|14397.8|14394.9|14393.9|822
1663737900000|2022-09-21 05:25:00|14394.9|14393.9|14396.5|14395.5|14397.8|14396.8|14391.4|14390.4|716
1663738200000|2022-09-21 05:30:00|14396.2|14395.4|14397.4|14396.4|14398.3|14397.3|14394.9|14393.6|906
1663738500000|2022-09-21 05:35:00|14397.5|14396.5|14397.1|14395.5|14397.5|14396.5|14394.2|14393.2|761
1663738800000|2022-09-21 05:40:00|14396.8|14395.6|14397.2|14396.2|14397.9|14396.9|14396.1|14394.9|705
1663739100000|2022-09-21 05:45:00|14397.3|14396.3|14399.7|14398.1|14401.5|14400.4|14397.1|14395.9|591
1663739400000|2022-09-21 05:50:00|14399.4|14398.4|14399.8|14398.8|14401.1|14400.1|14397.1|14396.1|621
1663739700000|2022-09-21 05:55:00|14399.9|14398.9|14396.6|14394.9|14408.6|14407.4|14394.4|14393.1|1271
1663740000000|2022-09-21 06:00:00|14396.5|14395.1|14381.6|14380.4|14398.7|14397.3|14373.2|14371.6|2031
1663740300000|2022-09-21 06:05:00|14381.4|14380.5|14382.9|14381.9|14386.5|14385.5|14376.8|14375.8|2090
1663740600000|2022-09-21 06:10:00|14383|14382|14379|14378|14388.2|14387.5|14378.1|14377.1|1637
1663740900000|2022-09-21 06:15:00|14379.1|14378.1|14370|14369|14381.4|14380.4|14369.1|14368.1|1855
1663741200000|2022-09-21 06:20:00|14369.8|14368.8|14366.5|14365.4|14373.6|14372.4|14361.7|14360.4|2050
1663741500000|2022-09-21 06:25:00|14366.9|14365.7|14365.3|14364.3|14372.1|14371.1|14363.7|14362.6|1761
1663741800000|2022-09-21 06:30:00|14365.1|14364.1|14366|14364.8|14369|14367.9|14359.9|14358.9|1850
1663742100000|2022-09-21 06:35:00|14366.1|14365.1|14361|14360|14366.2|14365.2|14354.5|14353.5|1739
1663742400000|2022-09-21 06:40:00|14361.1|14359.9|14349.8|14348.6|14361.4|14360.4|14342.4|14341.4|1911
1663742700000|2022-09-21 06:45:00|14349.7|14348.8|14366.3|14365.3|14367.3|14366.1|14348.6|14347.6|2029
1663743000000|2022-09-21 06:50:00|14366.4|14365.4|14369.2|14367.9|14369.3|14368.2|14362.9|14361.5|1851
1663743300000|2022-09-21 06:55:00|14368.8|14367.8|14361.4|14360.4|14371.7|14370.7|14361.1|14360.1|1941
1663743600000|2022-09-21 07:00:00|14361.6|14360.2|14358.4|14357.3|14364.2|14363.1|14353|14352|2108
1663743900000|2022-09-21 07:05:00|14358.5|14357.1|14344.4|14343.4|14358.6|14357.6|14343.2|14342.2|1733
1663744200000|2022-09-21 07:10:00|14344.5|14343.3|14351.2|14350.2|14352.4|14351.2|14334.8|14333.8|1857
1663744500000|2022-09-21 07:15:00|14351.1|14350.1|14350.7|14349.3|14355.1|14354.1|14345.8|14344.8|1823
1663744800000|2022-09-21 07:20:00|14350.2|14349.2|14351.3|14350.3|14356.1|14355|14348|14346.7|1834
1663745100000|2022-09-21 07:25:00|14351.2|14350.2|14349.2|14348|14353.5|14352.4|14341.7|14340.7|1728
1663745400000|2022-09-21 07:30:00|14349.1|14347.9|14361.4|14360.4|14362.4|14361.4|14349|14347.9|1587
1663745700000|2022-09-21 07:35:00|14361.5|14360.5|14371.9|14370.9|14372.3|14371.3|14360.4|14359.4|1663
1663746000000|2022-09-21 07:40:00|14371.7|14370.7|14372.5|14371.5|14374.5|14373.5|14368.5|14367.5|1328
1663746300000|2022-09-21 07:45:00|14372.4|14371.4|14368|14367|14372.5|14371.5|14365.9|14364.8|1454
1663746600000|2022-09-21 07:50:00|14368.1|14367.1|14369.1|14368.1|14370.2|14369.2|14364.1|14363.1|1232
1663746900000|2022-09-21 07:55:00|14369.2|14368.2|14375.1|14374.1|14375.4|14374.2|14368.6|14367.6|1337
1663747200000|2022-09-21 08:00:00|14375.2|14374.2|14379|14378|14379.7|14378.7|14373.6|14372.6|1159
1663747500000|2022-09-21 08:05:00|14378.8|14377.8|14382|14381|14382.8|14381.8|14377.7|14376.7|1320
1663747800000|2022-09-21 08:10:00|14381.9|14380.9|14377.4|14376.4|14383|14381.9|14376.4|14375.2|1208
1663748100000|2022-09-21 08:15:00|14377.6|14376.6|14378.4|14377|14379.2|14378.2|14374.8|14373.7|1249
1663748400000|2022-09-21 08:20:00|14378|14377.4|14373.3|14372.3|14378.1|14377.4|14372.2|14371|1222
1663748700000|2022-09-21 08:25:00|14373.4|14372.4|14380.3|14379.3|14380.3|14379.3|14371.6|14370.6|920
1663749000000|2022-09-21 08:30:00|14380.4|14379.4|14381.8|14380.8|14384.1|14382.8|14377.9|14376.8|1119
1663749300000|2022-09-21 08:35:00|14381.7|14380.7|14378.1|14377.1|14382.4|14381.1|14377|14375.9|961
1663749600000|2022-09-21 08:40:00|14378|14377|14372.9|14371.9|14379.3|14378.3|14372.4|14371.1|1221
1663749900000|2022-09-21 08:45:00|14372.8|14371.8|14367.5|14366.2|14375.3|14374.3|14367.1|14366.1|1286
1663750200000|2022-09-21 08:50:00|14367.6|14366.3|14370.9|14369.7|14372.6|14371.5|14366.8|14365.6|1113
1663750500000|2022-09-21 08:55:00|14370.8|14369.9|14375.2|14374.2|14375.6|14374.6|14368.6|14367.6|1015
1663750800000|2022-09-21 09:00:00|14375.3|14374.3|14378.1|14377.1|14380.7|14379.6|14375.2|14374.2|918
1663751100000|2022-09-21 09:05:00|14378.2|14377.2|14383.3|14382.3|14383.5|14382.4|14376.5|14375.5|971
1663751400000|2022-09-21 09:10:00|14383.7|14382|14378.3|14377.3|14384.5|14383.5|14378.1|14377|1266
1663751700000|2022-09-21 09:15:00|14378.1|14377.1|14382.5|14381.5|14384.6|14383.6|14377.8|14376.8|995
1663752000000|2022-09-21 09:20:00|14382.4|14381.4|14384.6|14383.6|14384.8|14383.8|14380.9|14379.9|1123
1663752300000|2022-09-21 09:25:00|14384.7|14383.7|14386.7|14385.7|14387.9|14386.9|14382.2|14381|1175
1663752600000|2022-09-21 09:30:00|14386.8|14385.8|14389.6|14388.6|14390.5|14389.3|14384.9|14383.7|1121
1663752900000|2022-09-21 09:35:00|14389.7|14388.7|14390.8|14389.8|14392|14391|14387.1|14386.1|1088
1663753200000|2022-09-21 09:40:00|14391|14390|14395.8|14394.8|14396.1|14395|14391|14390|789
1663753500000|2022-09-21 09:45:00|14395.7|14394.7|14387|14386|14396.9|14395.9|14386.9|14385.9|766
1663753800000|2022-09-21 09:50:00|14386.9|14385.9|14386.6|14385.6|14387.8|14386.8|14385.7|14385|641
1663754100000|2022-09-21 09:55:00|14386.5|14385.5|14388.5|14387.5|14389.7|14388.7|14386.4|14385.5|597
1663754400000|2022-09-21 10:00:00|14388.6|14387.6|14388.7|14387.7|14391.8|14391|14386.9|14386.1|672
1663754700000|2022-09-21 10:05:00|14388.6|14387.9|14386.7|14385.7|14389|14387.9|14385.6|14384.8|676
1663755000000|2022-09-21 10:10:00|14386.6|14385.6|14393.1|14392.4|14394.6|14393.6|14386.6|14385.6|706
1663755300000|2022-09-21 10:15:00|14393|14392.3|14393.6|14392.6|14396.2|14395.5|14392|14391.2|801
1663755600000|2022-09-21 10:20:00|14393.5|14392.5|14392.6|14391.6|14396.2|14395.2|14392.5|14391.5|866
1663755900000|2022-09-21 10:25:00|14392.4|14391.4|14387.5|14386.8|14392.7|14391.7|14387.5|14386.7|774
1663756200000|2022-09-21 10:30:00|14387.6|14386.9|14392.7|14391.7|14393.1|14392.3|14387.5|14386.6|887
1663756500000|2022-09-21 10:35:00|14392.6|14391.6|14388.9|14388.2|14392.8|14392|14385.3|14384.3|1001
1663756800000|2022-09-21 10:40:00|14389.3|14388.6|14386.3|14385.3|14389.7|14389|14384.2|14383.3|835
1663757100000|2022-09-21 10:45:00|14386.2|14385.2|14389.5|14388.5|14390.9|14390.1|14384.9|14383.9|685
1663757400000|2022-09-21 10:50:00|14389.2|14388.2|14388.6|14387.6|14390.8|14390|14387.3|14386.3|526
1663757700000|2022-09-21 10:55:00|14388.4|14387.7|14391.9|14390.9|14393.3|14392.3|14388.4|14387.7|611
1663758000000|2022-09-21 11:00:00|14391.8|14390.8|14403.6|14402.6|14403.7|14402.7|14391.6|14390.7|754
1663758300000|2022-09-21 11:05:00|14403.5|14402.5|14405.6|14404.6|14409.5|14408.4|14403.5|14402.5|972
1663758600000|2022-09-21 11:10:00|14405.5|14404.5|14417.9|14416.2|14418.5|14416.9|14402.7|14401.7|836
1663758900000|2022-09-21 11:15:00|14417.7|14416.1|14414.8|14413.8|14421.5|14420.5|14414.5|14413.3|909
1663759200000|2022-09-21 11:20:00|14414.7|14413.7|14414.5|14413.5|14415.7|14414.7|14411.7|14411|798
1663759500000|2022-09-21 11:25:00|14414.4|14413.4|14414.3|14413.6|14416.4|14415.4|14411.6|14410.6|741
1663759800000|2022-09-21 11:30:00|14414.2|14413.5|14411.2|14410.2|14418.8|14417.8|14410.8|14409.8|922
1663760100000|2022-09-21 11:35:00|14411.3|14410.3|14406|14405|14412.4|14411.4|14403.9|14402.9|877
1663760400000|2022-09-21 11:40:00|14405.9|14404.9|14401.5|14400.5|14407|14406|14401.4|14400.4|823
1663760700000|2022-09-21 11:45:00|14401.4|14400.4|14408.4|14407.4|14409.3|14408.3|14401.1|14400.1|913
1663761000000|2022-09-21 11:50:00|14408.3|14407.3|14408.5|14407.5|14410.9|14409.9|14402.7|14401.7|949
1663761300000|2022-09-21 11:55:00|14408.4|14407.4|14408|14407.3|14411.3|14410.3|14406.1|14405.1|1083
1663761600000|2022-09-21 12:00:00|14407.9|14407.2|14405.5|14404.5|14411.4|14410.4|14402.5|14401.6|889
1663761900000|2022-09-21 12:05:00|14405.6|14404.6|14407|14406|14412.3|14411.3|14403.3|14402.3|893
1663762200000|2022-09-21 12:10:00|14407.1|14406.1|14398.9|14397.9|14408|14407|14397|14396.1|868
1663762500000|2022-09-21 12:15:00|14398.7|14397.7|14404.2|14403.2|14405.6|14404.6|14398.2|14397.4|991
1663762800000|2022-09-21 12:20:00|14404|14403|14396.1|14395.1|14408.1|14407.1|14395.9|14394.9|1125
1663763100000|2022-09-21 12:25:00|14396|14395|14403.6|14402.6|14404.3|14403.4|14396|14395|801
1663763400000|2022-09-21 12:30:00|14403.8|14402.8|14400.4|14399.4|14407|14406|14398.7|14397.4|1162
1663763700000|2022-09-21 12:35:00|14400.2|14398.8|14399|14398|14405.3|14404.3|14398.3|14397.3|855
1663764000000|2022-09-21 12:40:00|14399.1|14398.1|14401.9|14400.9|14403.2|14402.4|14398.5|14397.5|893
1663764300000|2022-09-21 12:45:00|14402.1|14401.1|14400.3|14399.3|14407.8|14406.7|14400.3|14399.2|968
1663764600000|2022-09-21 12:50:00|14400.1|14399.1|14397.1|14396.1|14400.1|14399.1|14393.7|14392.8|1179
1663764900000|2022-09-21 12:55:00|14397|14396|14398.6|14397.6|14401.3|14400.3|14394.6|14393.6|940
1663765200000|2022-09-21 13:00:00|14398.7|14397.7|14401|14400.3|14403.5|14402.7|14395.8|14394.8|1063
1663765500000|2022-09-21 13:05:00|14400.9|14400.2|14399.5|14398.5|14405.9|14404.9|14399.2|14398.2|933
1663765800000|2022-09-21 13:10:00|14399.6|14398.6|14399|14398|14401.3|14400.3|14397.8|14396.9|1044
1663766100000|2022-09-21 13:15:00|14399.1|14398.1|14402.8|14401.8|14403.5|14402.5|14398|14397.2|737
1663766400000|2022-09-21 13:20:00|14402.6|14401.6|14398.6|14397.6|14402.6|14401.6|14398|14396.7|659
1663766700000|2022-09-21 13:25:00|14398.4|14397.4|14396.2|14395.2|14402.4|14401.4|14394|14393|1062
1663767000000|2022-09-21 13:30:00|14396.1|14395.1|14396.6|14395.6|14402.1|14401.1|14395.8|14395|1201
1663767300000|2022-09-21 13:35:00|14396.7|14395.7|14399.3|14398.3|14399.5|14398.7|14395.9|14395.1|1109
1663767600000|2022-09-21 13:40:00|14399.2|14398.2|14403.2|14402.2|14403.9|14403.1|14398.6|14397.6|863
1663767900000|2022-09-21 13:45:00|14403.1|14402.1|14396.2|14395.2|14405.3|14404.6|14394.1|14393.2|1032
1663768200000|2022-09-21 13:50:00|14396.3|14395.3|14401.2|14400.2|14403.9|14402.9|14396.3|14395.3|1022
1663768500000|2022-09-21 13:55:00|14401.1|14400.1|14404.3|14403.3|14405.2|14403.7|14398.6|14397.6|783
1663768800000|2022-09-21 14:00:00|14404|14403|14397.6|14396.6|14405.4|14403.8|14394.9|14393.9|1215
1663769100000|2022-09-21 14:05:00|14397.7|14396.7|14395.1|14394.1|14401|14399.8|14394.9|14393.9|977
1663769400000|2022-09-21 14:10:00|14395.6|14394.6|14395.9|14394.9|14399.6|14398.9|14395|14394|1005
1663769700000|2022-09-21 14:15:00|14395.8|14394.8|14391.3|14390.3|14396.7|14395.7|14387.9|14387|817
1663770000000|2022-09-21 14:20:00|14391|14390.4|14395.9|14395.2|14397|14396|14390.6|14389.7|801
1663770300000|2022-09-21 14:25:00|14396|14395.3|14398.9|14397.9|14401.1|14400.1|14395.7|14394.7|880
1663770600000|2022-09-21 14:30:00|14399|14398|14399.9|14399.2|14405.5|14404.5|14398.6|14397.6|817
1663770900000|2022-09-21 14:35:00|14400|14399.3|14398.4|14397.4|14402|14401|14395.9|14394.9|826
1663771200000|2022-09-21 14:40:00|14398.5|14397.5|14401.6|14400.6|14401.8|14401.1|14396.9|14395.9|722
1663771500000|2022-09-21 14:45:00|14401.7|14400.7|14396.4|14395.4|14404.6|14403.5|14396|14395|710
1663771800000|2022-09-21 14:50:00|14396.5|14395.5|14406.4|14405.4|14407.1|14406.1|14396.4|14395.4|784
1663772100000|2022-09-21 14:55:00|14406.3|14405.3|14407.7|14406.7|14409.9|14409|14403.8|14402.8|671
1663772400000|2022-09-21 15:00:00|14407.6|14406.6|14416.1|14415.1|14416.1|14415.1|14407.6|14406.6|965
1663772700000|2022-09-21 15:05:00|14416.2|14415.2|14413.9|14412.9|14421.6|14420.9|14411.8|14410.8|913
1663773000000|2022-09-21 15:10:00|14413.8|14412.8|14410.2|14409.2|14414.4|14413.4|14409.3|14408.4|675
1663773300000|2022-09-21 15:15:00|14410|14409|14412.9|14411.9|14413.2|14412.2|14408.8|14407.9|759
1663773600000|2022-09-21 15:20:00|14412.4|14411.4|14413.7|14412.7|14415.9|14415|14410.6|14409.6|679
1663773900000|2022-09-21 15:25:00|14413.8|14412.8|14413.6|14412.6|14416.8|14415.8|14411.6|14410.7|736
1663774200000|2022-09-21 15:30:00|14413.4|14412.4|14412.7|14411.7|14413.6|14412.6|14410.1|14409.4|958
1663774500000|2022-09-21 15:35:00|14412.5|14411.5|14413.7|14412.7|14415.7|14414.9|14411.4|14410.6|810
1663774800000|2022-09-21 15:40:00|14413.9|14412.9|14411.6|14410.6|14415.3|14414.3|14410.8|14409.9|802
1663775100000|2022-09-21 15:45:00|14411.5|14410.5|14412.8|14411.8|14413.8|14412.8|14410.8|14409.8|678
1663775400000|2022-09-21 15:50:00|14413.1|14411.4|14416.7|14416|14417.6|14416.7|14412.3|14411.4|765
1663775700000|2022-09-21 15:55:00|14416.6|14415.9|14414.6|14413.6|14417.3|14416.6|14413.5|14412.6|759
1663776000000|2022-09-21 16:00:00|14414.7|14413.7|14423.9|14422.9|14424.1|14423.2|14414.6|14413.6|703
1663776300000|2022-09-21 16:05:00|14424|14423|14427.5|14426|14427.6|14426.6|14420.7|14420|762
1663776600000|2022-09-21 16:10:00|14427.2|14426.2|14428.3|14427.3|14428.8|14427.8|14426.4|14425.4|623
1663776900000|2022-09-21 16:15:00|14428.4|14427.4|14425.4|14424.7|14429.5|14428.5|14424.2|14423.3|672
1663777200000|2022-09-21 16:20:00|14425.3|14424.6|14426.6|14425.9|14427.3|14426.5|14424.1|14423.1|694
1663777500000|2022-09-21 16:25:00|14426.5|14425.8|14431.2|14430.2|14431.4|14430.5|14425.6|14424.8|569
1663777800000|2022-09-21 16:30:00|14431.4|14430.4|14430|14429|14432.2|14431.2|14428.7|14427.7|601
1663778100000|2022-09-21 16:35:00|14429.9|14428.9|14431.2|14430.2|14432.2|14431.2|14429.2|14428.2|512
1663778400000|2022-09-21 16:40:00|14431.3|14430.3|14432.2|14431.2|14432.7|14431.9|14430.9|14430|569
1663778700000|2022-09-21 16:45:00|14432.4|14431.7|14428.8|14428.1|14432.8|14432|14428.8|14427.9|498
1663779000000|2022-09-21 16:50:00|14428.9|14427.9|14438.4|14437.4|14439.4|14438.7|14428.8|14427.9|829
1663779300000|2022-09-21 16:55:00|14438.3|14437.3|14440.2|14439.2|14440.3|14439.3|14437.4|14436.5|665
1663779600000|2022-09-21 17:00:00|14439.8|14438.8|14438.3|14437.3|14440.6|14439.7|14438.2|14437.2|539
1663779900000|2022-09-21 17:05:00|14438.4|14437.4|14437.8|14437.1|14440.2|14439.3|14437.7|14437|385
1663780200000|2022-09-21 17:10:00|14438|14437.3|14437.7|14436.7|14438.5|14437.7|14437.2|14436.3|343
1663780500000|2022-09-21 17:15:00|14437.9|14436.9|14437.2|14436.2|14440|14439|14436|14435.1|600
1663780800000|2022-09-21 17:20:00|14437.3|14436.3|14434.8|14434.1|14438.7|14437.7|14434.8|14434|765
1663781100000|2022-09-21 17:25:00|14434.4|14433.7|14436|14435|14436.5|14435.5|14434|14433|439
1663781400000|2022-09-21 17:30:00|14435.8|14434.8|14432.8|14431.8|14437.3|14436.3|14432.6|14431.7|492
1663781700000|2022-09-21 17:35:00|14432.9|14431.9|14426.7|14425.7|14432.9|14431.9|14426.4|14425.5|716
1663782000000|2022-09-21 17:40:00|14426.5|14425.8|14421.9|14420.9|14428.9|14428|14421.5|14420.5|592
1663782300000|2022-09-21 17:45:00|14421.8|14420.8|14407.6|14406.6|14421.8|14420.8|14407.6|14406.3|854
1663782600000|2022-09-21 17:50:00|14407.3|14406.3|14415.4|14414.2|14416|14414.9|14407.3|14405.8|1418
1663782900000|2022-09-21 17:55:00|14415.2|14413.9|14430.7|14424.7|14430.7|14424.7|14413.9|14412.8|1563
1663783200000|2022-09-21 18:00:00|14427.5|14423|14450.2|14448.3|14471.1|14470.1|14426.4|14421.2|2598
1663783500000|2022-09-21 18:05:00|14450.3|14448.5|14457|14455.6|14465.1|14463.6|14448.7|14447.3|2497
1663783800000|2022-09-21 18:10:00|14457.1|14455.8|14453.1|14451.9|14459|14458|14447.6|14446|2473
1663784100000|2022-09-21 18:15:00|14453.2|14452.2|14448.1|14447.1|14456.8|14455.6|14434.8|14434.1|2289
1663784400000|2022-09-21 18:20:00|14448.8|14447.8|14438.4|14437.4|14450.6|14449.6|14437.6|14436.5|2241
1663784700000|2022-09-21 18:25:00|14438.6|14437.6|14437.5|14436.1|14444.5|14443.2|14427.8|14426.8|2164
1663785000000|2022-09-21 18:30:00|14437.2|14436.2|14391.8|14390.1|14451.9|14450.7|14381.4|14380|2447
1663785300000|2022-09-21 18:35:00|14391.1|14389.1|14414.6|14413.1|14417.4|14416.2|14376.7|14375.5|2613
1663785600000|2022-09-21 18:40:00|14414.7|14413.2|14366.9|14365.5|14417.1|14415.7|14366.2|14364.9|2548
1663785900000|2022-09-21 18:45:00|14367.2|14365.9|14379.7|14378.4|14386.5|14385.4|14349.2|14347.9|2533
1663786200000|2022-09-21 18:50:00|14380|14378.5|14359.4|14357.8|14392.5|14391|14357.1|14355.7|2559
1663786500000|2022-09-21 18:55:00|14359.6|14357.7|14350.1|14349.1|14363.7|14362.3|14340.5|14339.5|2516
1663786800000|2022-09-21 19:00:00|14349.8|14348.4|14365.5|14364.5|14369.9|14368.8|14345.4|14344.3|2405
1663787100000|2022-09-21 19:05:00|14365.6|14364.4|14377.4|14375.8|14379.9|14377.6|14362.8|14361.2|2386
1663787400000|2022-09-21 19:10:00|14377.3|14376|14360.5|14359.1|14391.7|14390.4|14360.3|14359|2471
1663787700000|2022-09-21 19:15:00|14360.3|14359|14368.7|14367.5|14372.4|14371.2|14350.8|14349.6|2440
1663788000000|2022-09-21 19:20:00|14369.3|14367.4|14370.8|14369.8|14377.3|14376.1|14365.2|14364.2|2310
1663788300000|2022-09-21 19:25:00|14371.2|14370|14375.9|14374.7|14381.4|14380.4|14370.7|14369.5|2270
1663788600000|2022-09-21 19:30:00|14376.4|14375.3|14374|14372.8|14386.5|14385.2|14373.7|14372.5|2189
1663788900000|2022-09-21 19:35:00|14374.1|14372.9|14385.2|14384|14386.8|14385.8|14372.2|14370.4|1899
1663789200000|2022-09-21 19:40:00|14384.9|14383.7|14394.1|14392.8|14395.9|14394.9|14377|14375.7|1829
1663789500000|2022-09-21 19:45:00|14393.9|14392.7|14403|14401.7|14406.2|14405.1|14392.4|14391.2|1735
1663789800000|2022-09-21 19:50:00|14402.7|14401.3|14396.3|14395.1|14403|14402|14390.9|14389.8|1692
1663790100000|2022-09-21 19:55:00|14396.1|14395.3|14387|14386|14397.4|14396.3|14385.1|14384.1|1299
1663790400000|2022-09-21 20:00:00|14387.1|14386.1|14396.3|14394.6|14396.3|14395.1|14387|14385.9|1027
1663790700000|2022-09-21 20:05:00|14396.2|14394.5|14393.7|14392.7|14396.2|14394.9|14389.5|14388.2|902
1663791000000|2022-09-21 20:10:00|14393.6|14392.6|14393.7|14392.7|14395.6|14394.3|14392.9|14391.6|472
1663791300000|2022-09-21 20:15:00|14393.8|14392.8|14392.8|14391.8|14395.7|14394.4|14391.7|14390.5|357
1663791600000|2022-09-21 20:20:00|14392.7|14391.7|14400.2|14399.2|14401|14399.8|14392.7|14391.7|651
1663791900000|2022-09-21 20:25:00|14400.7|14399|14399|14397.4|14400.9|14399.5|14397.2|14395.9|1000
1663792200000|2022-09-21 20:30:00|14398.9|14397.9|14405.5|14403.7|14405.8|14404.1|14398.9|14397.5|840
1663792500000|2022-09-21 20:35:00|14405.4|14403.8|14402.5|14400.8|14405.8|14404.6|14401.6|14400.3|643
1663792800000|2022-09-21 20:40:00|14402.4|14400.9|14405.9|14404|14405.9|14404.5|14402.1|14400.9|813
1663793100000|2022-09-21 20:45:00|14405.7|14403.8|14405.5|14403.4|14405.9|14404.3|14401.9|14400.4|1688
1663793400000|2022-09-21 20:50:00|14405.6|14403.5|14405|14404|14406|14404.1|14401.9|14400.4|1414
1663793700000|2022-09-21 20:55:00|14405.7|14403.7|14410.6|14404.6|14412.5|14407.4|14404.7|14401.5|908
1663794000000|2022-09-21 21:00:00|14410.2|14404.2|14409|14403|14411.7|14407.7|14406.2|14400.2|63
1663794300000|2022-09-21 21:05:00|14409.2|14403.2|14405.6|14399.6|14410.8|14404.8|14402.9|14396.9|878
1663794600000|2022-09-21 21:10:00|14406.7|14400.7|14404.4|14398.4|14409.4|14403.4|14398.9|14392.9|799
1663794900000|2022-09-21 21:15:00|14404.3|14398.3|14410.1|14404.1|14410.5|14404.5|14402.9|14396.9|1153
1663795200000|2022-09-21 21:20:00|14410|14404|14405.9|14399.9|14410.6|14404.6|14402.8|14396.8|1129
1663795500000|2022-09-21 21:25:00|14406.2|14400.2|14413.1|14407.1|14413.3|14407.3|14401.9|14395.9|1145
1663795800000|2022-09-21 21:30:00|14412.8|14406.8|14409.4|14403.4|14413.3|14407.3|14408.1|14402.1|687
1663796100000|2022-09-21 21:35:00|14409.5|14403.5|14408.8|14402.8|14412.1|14406.1|14405.1|14399.1|190
1663796400000|2022-09-21 21:40:00|14408.7|14402.7|14409.1|14404.6|14410.5|14405.4|14406.4|14400.4|533
1663796700000|2022-09-21 21:45:00|14409.2|14404.3|14409.9|14405.9|14410.9|14406.3|14408.7|14403.5|254
1663797000000|2022-09-21 21:50:00|14409.8|14406|14409.8|14405.2|14410.8|14406.2|14406.7|14403.1|300
1663797300000|2022-09-21 21:55:00|14409.9|14406|14410.7|14404.7|14411.1|14406.4|14408.9|14402.9|168
1663797600000|2022-09-21 22:00:00|14410.4|14404.4|14410.2|14407|14411.7|14407.7|14407.6|14403.6|696
1663797900000|2022-09-21 22:05:00|14410.1|14407.1|14410|14406.8|14413.3|14410.2|14405|14401.8|606
1663798200000|2022-09-21 22:10:00|14410.1|14406.9|14408.4|14406.6|14410.7|14407.4|14404.8|14402.2|598
1663798500000|2022-09-21 22:15:00|14409|14407.1|14418.8|14416.1|14419.8|14416.7|14408.3|14406.4|663
1663798800000|2022-09-21 22:20:00|14418.6|14416|14415.6|14413|14420.8|14418|14412.3|14410.4|895
1663799100000|2022-09-21 22:25:00|14415.5|14412.9|14417.5|14415.9|14419.7|14416.8|14414.4|14412.3|728
1663799400000|2022-09-21 22:30:00|14417.6|14416|14420.1|14417.9|14421.1|14418.9|14417.3|14415.4|570
1663799700000|2022-09-21 22:35:00|14420.2|14418|14426.4|14424.3|14427.4|14425.3|14418.6|14417.1|674
1663800000000|2022-09-21 22:40:00|14426.3|14424.2|14428.1|14426.4|14430.5|14429.1|14425.3|14423.6|981
1663800300000|2022-09-21 22:45:00|14428.2|14426.3|14439.6|14437.3|14440.7|14438.1|14428|14426.2|909
1663800600000|2022-09-21 22:50:00|14439.5|14437.5|14440|14437.7|14440.1|14438.1|14437.8|14436.2|477
1663800900000|2022-09-21 22:55:00|14439.7|14437.2|14440|14437.6|14445.6|14443.5|14438.6|14437|668
1663801200000|2022-09-21 23:00:00|14439.8|14437.8|14436.1|14434|14441.4|14438.8|14430.7|14429.7|1211
1663801500000|2022-09-21 23:05:00|14436|14433.9|14429.8|14428|14436|14434.3|14429.8|14428|1042
1663801800000|2022-09-21 23:10:00|14429.9|14428.1|14439.6|14437.4|14440.7|14438.9|14429.9|14428|845
1663802100000|2022-09-21 23:15:00|14439.7|14437.6|14446.4|14445.4|14449.5|14448.4|14438.1|14436.9|945
1663802400000|2022-09-21 23:20:00|14446.7|14445.1|14441.1|14440.1|14446.7|14445.4|14440.2|14438.4|975
1663802700000|2022-09-21 23:25:00|14441.2|14439.5|14449.4|14447.4|14450.4|14449.3|14441.1|14439.5|1022
1663803000000|2022-09-21 23:30:00|14449.5|14447.7|14443.1|14441.3|14456.4|14454.8|14442.1|14440.5|1221
1663803300000|2022-09-21 23:35:00|14443.2|14441.4|14437.8|14436|14443.3|14441.5|14436.7|14435.2|916
1663803600000|2022-09-21 23:40:00|14437.7|14436.1|14438.3|14437.3|14440.4|14439.2|14436.4|14434.7|957
1663803900000|2022-09-21 23:45:00|14438.4|14437.4|14440.6|14439|14443.6|14442.3|14437.8|14436.6|1069
1663804200000|2022-09-21 23:50:00|14440.4|14438.9|14431.1|14429.2|14440.7|14439.3|14429.3|14427.8|926
1663804500000|2022-09-21 23:55:00|14431|14429.4|14425|14424|14433.1|14432.1|14419.5|14418.1|1227
1663804800000|2022-09-22 00:00:00|14424.7|14423.7|14424.4|14422.5|14434.5|14432.9|14423.9|14422.3|1642
1663805100000|2022-09-22 00:05:00|14424.3|14423.9|14425.8|14424.8|14428|14426.7|14416.4|14415.1|1588
1663805400000|2022-09-22 00:10:00|14425.7|14424.7|14430.8|14429.8|14431.3|14430.1|14419.5|14418.2|1129
1663805700000|2022-09-22 00:15:00|14430.9|14429.9|14428|14426.4|14432.9|14431.7|14427.3|14426|1438
1663806000000|2022-09-22 00:20:00|14427.6|14426.5|14423.7|14422.7|14428.8|14427.4|14420.6|14419.2|1259
1663806300000|2022-09-22 00:25:00|14423.8|14422.8|14428.8|14427.8|14432.4|14431|14423.8|14422.8|1110
1663806600000|2022-09-22 00:30:00|14429.2|14427.5|14431.7|14429.9|14432.2|14430.9|14424.3|14423.1|1242
1663806900000|2022-09-22 00:35:00|14431.6|14430|14424.6|14422.9|14434.1|14432.8|14422.9|14421.6|1304
1663807200000|2022-09-22 00:40:00|14424.7|14422.8|14422.2|14421.2|14433.3|14431.9|14421.9|14420.6|1259
1663807500000|2022-09-22 00:45:00|14422|14421|14428|14427|14429|14427.6|14415.6|14414.6|1457
1663807800000|2022-09-22 00:50:00|14427.8|14426.8|14441.4|14440.4|14442.8|14441.8|14426.9|14425.9|1309
1663808100000|2022-09-22 00:55:00|14441.6|14439.9|14443|14441.2|14447.7|14446|14440.1|14438.8|1665
1663808400000|2022-09-22 01:00:00|14443.2|14441.1|14437.6|14436.1|14443.8|14442.5|14435|14433.8|1572
1663808700000|2022-09-22 01:05:00|14437.3|14436.3|14435.5|14434.5|14438.4|14437.4|14430.7|14429.7|1428
1663809000000|2022-09-22 01:10:00|14435.9|14434.9|14434.4|14432.9|14442.7|14441.4|14430.7|14429.7|1499
1663809300000|2022-09-22 01:15:00|14434.3|14433.3|14432.7|14431.2|14442.1|14441.1|14431.8|14430.4|1644
1663809600000|2022-09-22 01:20:00|14432.8|14431.8|14437.8|14436.3|14439.7|14438.3|14432.8|14431.5|1626
1663809900000|2022-09-22 01:25:00|14437.9|14436.2|14431.3|14429.6|14438.9|14437.5|14430|14428.7|1336
1663810200000|2022-09-22 01:30:00|14430.6|14429.2|14435.4|14433.7|14436.2|14434.9|14427.2|14425.8|1494
1663810500000|2022-09-22 01:35:00|14435.9|14434.4|14434.2|14433.2|14437.8|14436.8|14430.2|14428.8|1290
1663810800000|2022-09-22 01:40:00|14434.1|14433.1|14433.8|14432.8|14436.3|14435.2|14429.7|14428.5|1045
1663811100000|2022-09-22 01:45:00|14433.9|14432.9|14435.8|14434.1|14438.5|14437.2|14433.7|14432.6|1161
1663811400000|2022-09-22 01:50:00|14435.7|14434|14441.4|14439.8|14441.4|14440.1|14433.9|14432.7|1075
1663811700000|2022-09-22 01:55:00|14441.1|14439.7|14443.6|14442|14449.8|14448.6|14439.4|14438.1|1304
1663812000000|2022-09-22 02:00:00|14443.7|14442.1|14445.3|14444.3|14449|14447.3|14443.7|14442|1527
1663812300000|2022-09-22 02:05:00|14445.6|14444|14448.8|14447.8|14449.2|14447.9|14442.3|14440.8|1340
1663812600000|2022-09-22 02:10:00|14448.9|14447.9|14458.5|14456.7|14463|14461.6|14448.1|14446.9|1508
1663812900000|2022-09-22 02:15:00|14458.4|14456.8|14448.4|14447.4|14458.9|14457.5|14448|14446.5|1562
1663813200000|2022-09-22 02:20:00|14448.6|14447|14451.9|14450.9|14453|14451.7|14445|14444|1497
1663813500000|2022-09-22 02:25:00|14452|14451|14449.3|14448.3|14452.7|14451.6|14446.2|14445|1268
1663813800000|2022-09-22 02:30:00|14449.2|14448.2|14452.1|14450.5|14452.6|14450.8|14445|14443.7|1425
1663814100000|2022-09-22 02:35:00|14451.9|14450.4|14450.4|14448.8|14456.6|14455|14449.9|14448.6|1214
1663814400000|2022-09-22 02:40:00|14450.5|14448.9|14449.2|14448.2|14455|14453.6|14446.9|14445.5|1156
1663814700000|2022-09-22 02:45:00|14449.5|14447.9|14445|14443.4|14450.5|14449.2|14444.7|14443|1006
1663815000000|2022-09-22 02:50:00|14444.9|14443.3|14521.9|14520.2|14527.7|14526.1|14439.9|14434.5|2252
1663815300000|2022-09-22 02:55:00|14521.6|14519.9|14458.4|14455.7|14539.5|14537.4|14354|14348|2539
1663815600000|2022-09-22 03:00:00|14458.5|14455.6|14474.5|14472.9|14484.5|14480.2|14427.1|14423|2360
1663815900000|2022-09-22 03:05:00|14474.7|14472.8|14471.6|14469.9|14480|14478.6|14466.9|14465.3|2182
1663816200000|2022-09-22 03:10:00|14471.5|14469.8|14493.9|14492.9|14496.5|14495.5|14462.9|14460.9|2171
1663816500000|2022-09-22 03:15:00|14494.1|14492.6|14486|14484.5|14494.7|14493.4|14483.4|14481.9|1802
1663816800000|2022-09-22 03:20:00|14486.1|14484.7|14487.6|14486|14493.1|14491.7|14482.4|14480.6|1901
1663817100000|2022-09-22 03:25:00|14487.5|14486.1|14485.7|14484.3|14490.1|14488.8|14485.5|14484.1|1751
1663817400000|2022-09-22 03:30:00|14485.8|14484.4|14479|14477.1|14488.7|14487.3|14452.9|14450.7|1995
1663817700000|2022-09-22 03:35:00|14479.1|14477|14476.4|14475.4|14479.2|14477.4|14471.8|14470.3|1539
1663818000000|2022-09-22 03:40:00|14476.5|14475.1|14469.5|14467.6|14478.6|14477.6|14467|14465|1659
1663818300000|2022-09-22 03:45:00|14469.4|14467.7|14472.7|14470.9|14475.8|14473.7|14469|14467.3|1275
1663818600000|2022-09-22 03:50:00|14472.6|14471|14476.6|14474.7|14481|14479.6|14472.4|14470.5|1280
1663818900000|2022-09-22 03:55:00|14476.5|14474.6|14486.7|14484.9|14488.5|14486.9|14475.7|14474|1575
1663819200000|2022-09-22 04:00:00|14486.6|14484.8|14486.8|14485.1|14489.6|14488|14479.8|14478|1635
1663819500000|2022-09-22 04:05:00|14486.9|14485|14485.7|14484.1|14493|14491.2|14484.4|14482.5|1453
1663819800000|2022-09-22 04:10:00|14485.8|14484.3|14487.5|14485.9|14488.6|14487.5|14481.3|14480|1283
1663820100000|2022-09-22 04:15:00|14487.4|14485.8|14485.4|14483.7|14495.2|14494.2|14484.9|14483.6|1342
1663820400000|2022-09-22 04:20:00|14485.6|14483.9|14470.5|14468.5|14488.2|14486.9|14464.2|14462.1|1817
1663820700000|2022-09-22 04:25:00|14470.6|14468.4|14471.9|14469.8|14477.1|14475.7|14468.8|14467.4|1405
1663821000000|2022-09-22 04:30:00|14471.8|14470|14473.4|14471.4|14486.5|14485.5|14464.3|14461.9|1818
1663821300000|2022-09-22 04:35:00|14473.5|14471.5|14487|14485.1|14487.1|14485.3|14471.8|14470.6|1486
1663821600000|2022-09-22 04:40:00|14487.2|14485|14487.5|14485.9|14487.9|14486.1|14481|14479.4|1620
1663821900000|2022-09-22 04:45:00|14486.9|14485.8|14483.4|14481.8|14490.7|14489|14480.2|14478.8|1525
1663822200000|2022-09-22 04:50:00|14483.3|14481.7|14480.4|14478.9|14483.8|14482.2|14473.6|14472|1665
1663822500000|2022-09-22 04:55:00|14480.5|14479|14481.8|14480.1|14485.3|14483.9|14477|14475.3|1316
1663822800000|2022-09-22 05:00:00|14481.9|14480.2|14477|14476|14485.7|14484.4|14476.5|14475.3|1341
1663823100000|2022-09-22 05:05:00|14477.1|14476.1|14482.2|14480.5|14484.7|14483.5|14476.1|14475|1316
1663823400000|2022-09-22 05:10:00|14482.1|14480.6|14485.7|14484.1|14488|14487|14478.7|14477.5|1431
1663823700000|2022-09-22 05:15:00|14485.6|14484|14486.2|14484.5|14491.2|14489.7|14485.1|14483.8|1478
1663824000000|2022-09-22 05:20:00|14486.1|14484.1|14480.8|14479.2|14488.1|14487.1|14478.8|14477.2|1317
1663824300000|2022-09-22 05:25:00|14480.6|14479.6|14482.7|14481.2|14484.9|14483.4|14478.5|14476.8|1231
1663824600000|2022-09-22 05:30:00|14482.4|14481.4|14483.4|14481.7|14487.6|14486.5|14482.4|14481.1|1428
1663824900000|2022-09-22 05:35:00|14483.5|14481.6|14487|14485.3|14491.7|14490.7|14483.4|14481.6|1296
1663825200000|2022-09-22 05:40:00|14487.3|14485.5|14494.4|14492.7|14504.7|14502.7|14486.5|14485.1|1444
1663825500000|2022-09-22 05:45:00|14494|14493|14495.9|14494.9|14498.7|14497.1|14490.3|14489.3|1330
1663825800000|2022-09-22 05:50:00|14495.8|14494.8|14492.8|14491.2|14497.4|14496.1|14490.7|14489.7|1143
1663826100000|2022-09-22 05:55:00|14492.5|14491.5|14493.9|14491.8|14505.3|14503.5|14492.3|14491.2|1458
1663826400000|2022-09-22 06:00:00|14493.8|14491.6|14490.5|14489.5|14496.1|14494.7|14486.3|14485.1|1727
1663826700000|2022-09-22 06:05:00|14490|14489|14497.1|14496.1|14501.2|14499.8|14488.2|14486.5|1369
1663827000000|2022-09-22 06:10:00|14497.2|14495.6|14518.5|14517.5|14520.5|14518.8|14497.2|14495.6|1846
1663827300000|2022-09-22 06:15:00|14518.9|14517.4|14527|14526|14527.9|14526.6|14516.8|14515.7|1853
1663827600000|2022-09-22 06:20:00|14527.3|14525.8|14526.1|14525.1|14532.1|14531.1|14522.8|14521.8|1802
1663827900000|2022-09-22 06:25:00|14524.9|14523.9|14521.5|14519.5|14536.5|14534.9|14521|14519.3|1832
1663828200000|2022-09-22 06:30:00|14521.4|14519.4|14529.4|14527.8|14530.6|14529.1|14517.3|14516|1760
1663828500000|2022-09-22 06:35:00|14529.1|14528.1|14515|14513.2|14545.6|14544.2|14500.4|14498.1|2145
1663828800000|2022-09-22 06:40:00|14515.2|14513.3|14529.9|14528.9|14530.4|14529.1|14515|14513.3|1996
1663829100000|2022-09-22 06:45:00|14530|14529|14535.6|14534|14537.9|14536.8|14525|14524|1921
1663829400000|2022-09-22 06:50:00|14534.6|14533.6|14544.2|14542.6|14548.4|14546.7|14534.5|14533.4|1913
1663829700000|2022-09-22 06:55:00|14543.8|14542.8|14566.5|14565.5|14567.6|14566.2|14540.6|14539.3|1906
1663830000000|2022-09-22 07:00:00|14566.8|14565.2|14587.9|14586.3|14590.8|14589.8|14561.8|14560.2|2069
1663830300000|2022-09-22 07:05:00|14588|14586.2|14571.8|14570.8|14589.8|14588.7|14567.2|14564.9|2128
1663830600000|2022-09-22 07:10:00|14571.9|14570.9|14574.7|14572.8|14584.8|14583.3|14568.9|14567.7|2068
1663830900000|2022-09-22 07:15:00|14574.6|14573|14581.9|14580.1|14585|14583.4|14569.8|14568.6|1816
1663831200000|2022-09-22 07:20:00|14581.6|14579.8|14577.1|14576.1|14584.2|14582.9|14575.6|14574.5|1668
1663831500000|2022-09-22 07:25:00|14577.2|14576.2|14575|14574|14582|14581|14571.2|14570.1|1679
1663831800000|2022-09-22 07:30:00|14575.1|14574.1|14580.1|14578.6|14584.1|14582.3|14571.3|14570.3|2160
1663832100000|2022-09-22 07:35:00|14579.6|14578.7|14587.2|14585.5|14590.7|14589.7|14577.8|14576.4|2032
1663832400000|2022-09-22 07:40:00|14587.3|14585.7|14574.3|14573.3|14590|14588.8|14559.3|14557.6|2156
1663832700000|2022-09-22 07:45:00|14574.5|14573|14569.1|14567.6|14577.5|14576.5|14560.4|14559.1|1583
1663833000000|2022-09-22 07:50:00|14568.9|14567.9|14572.3|14570.6|14576.1|14574.8|14568.6|14567.3|1505
1663833300000|2022-09-22 07:55:00|14571.8|14570.8|14578.3|14577.3|14578.9|14577.9|14571.3|14570.3|1138
1663833600000|2022-09-22 08:00:00|14578.4|14577.4|14432.4|14426.4|14585.2|14584.2|14396.1|14390.1|1770
1663833900000|2022-09-22 08:05:00|14432.1|14426.1|14439.6|14436.8|14478.6|14472.6|14416.2|14410.2|2615
1663834200000|2022-09-22 08:10:00|14440.3|14438.4|14423.3|14421|14446.6|14443.4|14395.6|14393.6|2607
1663834500000|2022-09-22 08:15:00|14423.1|14420.7|14311.7|14309.6|14423.1|14420.7|14310.5|14308.3|2649
1663834800000|2022-09-22 08:20:00|14309.8|14307.9|14280.8|14278.2|14309.8|14307.9|14248.6|14246.1|2656
1663835100000|2022-09-22 08:25:00|14281|14278.6|14291.5|14285.5|14367|14362.2|14262.5|14260.2|2594
1663835400000|2022-09-22 08:30:00|14290.9|14284.9|14211.4|14207.7|14313.4|14307.4|14210.1|14205.7|2536
1663835700000|2022-09-22 08:35:00|14211.3|14208|14217|14212.5|14258.3|14252.3|14211.3|14207.3|2461
1663836000000|2022-09-22 08:40:00|14216.9|14212.6|14100.5|14095.1|14217.2|14213.1|14075|14069|2622
1663836300000|2022-09-22 08:45:00|14101.4|14095.5|14181.4|14177|14193.3|14189.1|14071.7|14066.4|2607
1663836600000|2022-09-22 08:50:00|14181.7|14177.6|14199.3|14196.8|14210|14205.9|14147.2|14144.3|2530
1663836900000|2022-09-22 08:55:00|14199.5|14196.9|14210.1|14207.2|14226.2|14223.8|14191.9|14189.5|2352
1663837200000|2022-09-22 09:00:00|14209.8|14207.3|14222.1|14219.3|14226|14224.1|14187.7|14185|2367
1663837500000|2022-09-22 09:05:00|14221.9|14219.5|14239.8|14237.3|14240.2|14237.8|14209.1|14207.2|2184
1663837800000|2022-09-22 09:10:00|14239|14236.3|14232.6|14230.1|14239.4|14236.3|14210.4|14209.1|1940
1663838100000|2022-09-22 09:15:00|14232.5|14229.5|14243|14240.2|14263.5|14261|14224.1|14221.4|2119
1663838400000|2022-09-22 09:20:00|14242.8|14240.1|14247.9|14245.4|14253.4|14251.2|14228.3|14225.2|1897
1663838700000|2022-09-22 09:25:00|14248|14245.6|14230.4|14227.7|14251.5|14249.2|14228.2|14225.9|1877
1663839000000|2022-09-22 09:30:00|14230.2|14227.6|14276.8|14274.6|14277.9|14275.2|14225.2|14222.5|1945
1663839300000|2022-09-22 09:35:00|14276.9|14274.8|14264.6|14262.2|14285.7|14283.4|14252.6|14249.8|2168
1663839600000|2022-09-22 09:40:00|14264.8|14262.1|14280.5|14278.2|14292|14290.1|14263.3|14260.9|2057
1663839900000|2022-09-22 09:45:00|14280.2|14277.9|14289.3|14287|14301.3|14299.4|14274.2|14271.4|2013
1663840200000|2022-09-22 09:50:00|14289.2|14287.1|14309.5|14307.3|14309.5|14307.3|14272.7|14269.5|2060
1663840500000|2022-09-22 09:55:00|14309.4|14307.2|14322|14320|14340.6|14339.1|14307.7|14305.1|2256
1663840800000|2022-09-22 10:00:00|14321.7|14319.9|14288.5|14286.1|14322|14320.1|14275.5|14274|2024
1663841100000|2022-09-22 10:05:00|14288.7|14286.3|14304.1|14301.7|14312.9|14310.1|14275.2|14273.4|2205
1663841400000|2022-09-22 10:10:00|14304|14301.6|14299.7|14297.9|14310.1|14307.8|14294.7|14292.3|1869
1663841700000|2022-09-22 10:15:00|14299.9|14298|14295.3|14292.9|14308|14306.2|14280.5|14278.5|1923
1663842000000|2022-09-22 10:20:00|14295.1|14292.8|14295.9|14293.5|14302.2|14300.1|14286.9|14284.4|1642
1663842300000|2022-09-22 10:25:00|14296|14294|14289.4|14287.8|14298.3|14296|14280.5|14278.4|1834
1663842600000|2022-09-22 10:30:00|14290.2|14287.7|14269|14266.9|14292.3|14290|14264.4|14262.7|2051
1663842900000|2022-09-22 10:35:00|14269.1|14267|14261.6|14258.5|14280|14278.1|14258|14255.6|1676
1663843200000|2022-09-22 10:40:00|14261.7|14259.1|14271.9|14268.7|14281.4|14279.3|14259.3|14256.8|1474
1663843500000|2022-09-22 10:45:00|14271.7|14268.9|14245.4|14242.8|14275.7|14273.3|14242.6|14240.4|1578
1663843800000|2022-09-22 10:50:00|14245.8|14242.6|14251|14248|14256.6|14254.3|14235.8|14234.1|1854
1663844100000|2022-09-22 10:55:00|14250.9|14248.4|14251.9|14249.6|14255.1|14253|14240.6|14238.3|1858
1663844400000|2022-09-22 11:00:00|14251.6|14249.3|14258.7|14257.2|14273.4|14270.9|14247.1|14244.9|1876
1663844700000|2022-09-22 11:05:00|14259.4|14257.3|14268.3|14265.8|14276.5|14274.3|14251.8|14250.4|1811
1663845000000|2022-09-22 11:10:00|14268.7|14266.6|14275.1|14273.2|14280.2|14278.3|14260|14258.3|1884
1663845300000|2022-09-22 11:15:00|14275.2|14273.1|14268|14265.9|14275.2|14273.3|14262.5|14260.4|1830
1663845600000|2022-09-22 11:20:00|14268.8|14266|14277.3|14275.6|14281.3|14279.3|14268.3|14266|1482
1663845900000|2022-09-22 11:25:00|14277.6|14275.9|14282.3|14280.3|14282.3|14280.8|14267.4|14266.4|1550
1663846200000|2022-09-22 11:30:00|14281.9|14280.1|14273.9|14272.9|14282.2|14280.4|14271.7|14269.9|1736
1663846500000|2022-09-22 11:35:00|14274.2|14272.5|14193.1|14189.9|14274.2|14272.8|14181.7|14178.1|2382
1663846800000|2022-09-22 11:40:00|14194.4|14189.8|14165.8|14163.2|14195.8|14192.4|14162.8|14160.4|2412
1663847100000|2022-09-22 11:45:00|14165.9|14163.6|14177.7|14175.8|14202.5|14199.8|14133.1|14130.6|2258
1663847400000|2022-09-22 11:50:00|14177.8|14175.4|14166.1|14163.8|14179.1|14176.4|14143.9|14141.5|2041
1663847700000|2022-09-22 11:55:00|14166.2|14164.2|14126.6|14124.7|14166.2|14164.2|14125.8|14124.1|2158
1663848000000|2022-09-22 12:00:00|14126.5|14124.8|14115.3|14113.3|14148.3|14144|14115.1|14112.2|2206
1663848300000|2022-09-22 12:05:00|14115.4|14113.2|14113.2|14110.1|14129.1|14125.7|14090.1|14087.8|2329
1663848600000|2022-09-22 12:10:00|14112.8|14110.3|14081.5|14079.2|14127.7|14124.6|14075.4|14071.3|2294
1663848900000|2022-09-22 12:15:00|14082.4|14079.6|14073.5|14071.2|14088.2|14085.8|14051|14048.5|2289
1663849200000|2022-09-22 12:20:00|14072.8|14071|14113.3|14109.9|14113.3|14110.8|14063.2|14060.1|2157
1663849500000|2022-09-22 12:25:00|14113.1|14110|14076.1|14070.4|14115.8|14112.4|14055.7|14052.9|2133
1663849800000|2022-09-22 12:30:00|14076|14070|14082.4|14079.3|14097.8|14095.1|14059.2|14056.5|2225
1663850100000|2022-09-22 12:35:00|14082.3|14079.5|14093|14090.6|14100.1|14098.1|14072.7|14070.1|2050
1663850400000|2022-09-22 12:40:00|14093.1|14090.8|14063.7|14061.7|14097.1|14094.8|14061.1|14058.1|2161
1663850700000|2022-09-22 12:45:00|14062.6|14061.1|14044.4|14041.7|14069.2|14066.2|14036.3|14033.8|2190
1663851000000|2022-09-22 12:50:00|14044.3|14042.3|14063.3|14061.6|14079.2|14077|14043.7|14042|2147
1663851300000|2022-09-22 12:55:00|14063.2|14061.5|14073.6|14071.3|14081.4|14078.9|14053.5|14051.4|2070
1663851600000|2022-09-22 13:00:00|14073.9|14071.6|14117|14113.9|14121.8|14120|14073.9|14071.5|2168
1663851900000|2022-09-22 13:05:00|14117.1|14113.8|14125.1|14123.6|14128.2|14126.7|14103|14100.8|1842
1663852200000|2022-09-22 13:10:00|14125.3|14123.7|14126.1|14124.2|14154.3|14151.3|14124.9|14123.4|2005
1663852500000|2022-09-22 13:15:00|14125.1|14123.5|14153.8|14151.9|14156.8|14154.5|14117|14115.5|2113
1663852800000|2022-09-22 13:20:00|14153.1|14151.8|14149.4|14147.6|14158.1|14155.6|14131.3|14129.9|2035
1663853100000|2022-09-22 13:25:00|14149.5|14147.7|14140.8|14138.4|14151.2|14149.8|14130.8|14129.1|2004
1663853400000|2022-09-22 13:30:00|14140.6|14138.6|14136.7|14135.7|14148.3|14146.4|14133.6|14131.8|2249
1663853700000|2022-09-22 13:35:00|14137.6|14134.9|14169|14166.6|14174.8|14173.1|14136.6|14134.9|2149
1663854000000|2022-09-22 13:40:00|14168.3|14167.3|14196.5|14194.5|14197.7|14195.5|14166.4|14164.7|1934
1663854300000|2022-09-22 13:45:00|14196.6|14194.7|14184.2|14181.6|14197.5|14195.6|14170.7|14168.2|1950
1663854600000|2022-09-22 13:50:00|14184|14181.8|14196.8|14195.8|14197.7|14196.3|14177|14176|1854
1663854900000|2022-09-22 13:55:00|14197.2|14195.4|14190.7|14189.2|14205.1|14203.8|14187.3|14184.9|1812
1663855200000|2022-09-22 14:00:00|14190.3|14189.3|14195|14193.4|14200.6|14199.5|14184.1|14182.9|1799
1663855500000|2022-09-22 14:05:00|14195.3|14193.2|14181.1|14179.4|14199.4|14198.1|14179.3|14177.9|1694
1663855800000|2022-09-22 14:10:00|14181|14180|14156.3|14153.5|14191.4|14189.9|14155.8|14153.1|1867
1663856100000|2022-09-22 14:15:00|14156.2|14153.6|14157.6|14156.6|14157.8|14156.6|14122.1|14119.5|2266
1663856400000|2022-09-22 14:20:00|14157.9|14156.2|14173.6|14172.6|14180.7|14179.1|14153.3|14151.3|1883
1663856700000|2022-09-22 14:25:00|14173.9|14172.3|14166|14163.2|14181.3|14179.5|14162|14160.8|1774
1663857000000|2022-09-22 14:30:00|14166.1|14163.3|14188|14185.8|14191.4|14189.2|14164.7|14163.1|1854
1663857300000|2022-09-22 14:35:00|14187.8|14186|14186.8|14185|14193.8|14192.1|14182.1|14179.6|1797
1663857600000|2022-09-22 14:40:00|14186.9|14184.9|14197.7|14195.9|14205.1|14203.1|14186.7|14184.9|1851
1663857900000|2022-09-22 14:45:00|14197.9|14195.6|14210.2|14208.6|14218.4|14216.7|14192.4|14191|1806
1663858200000|2022-09-22 14:50:00|14209.9|14208.9|14215.3|14214.3|14220|14218.5|14208.7|14207.1|1712
1663858500000|2022-09-22 14:55:00|14215.6|14214.1|14204.4|14203.4|14216.7|14215|14203.3|14201.8|1385
1663858800000|2022-09-22 15:00:00|14204.8|14203.1|14216.6|14215.1|14220|14218.4|14203.7|14201.9|1472
1663859100000|2022-09-22 15:05:00|14216.2|14215.2|14227.3|14225.8|14234.2|14232.7|14215.1|14214|1584
1663859400000|2022-09-22 15:10:00|14227.4|14225.7|14225.8|14224.8|14239.5|14238.3|14225.6|14224.2|1458
1663859700000|2022-09-22 15:15:00|14225.7|14224.7|14218.4|14216.7|14234.6|14233.3|14216.9|14215.2|1498
1663860000000|2022-09-22 15:20:00|14218.5|14216.4|14234.4|14232.7|14234.7|14233.4|14217.9|14216.4|1190
1663860300000|2022-09-22 15:25:00|14234.5|14232.9|14225|14223.3|14236.4|14235.2|14222|14220.5|1401
1663860600000|2022-09-22 15:30:00|14224.9|14223.2|14216.8|14215.8|14228.2|14226.8|14209.7|14207.4|1402
1663860900000|2022-09-22 15:35:00|14216.7|14215.7|14222.8|14220|14222.8|14221.1|14215|14213.5|1247
1663861200000|2022-09-22 15:40:00|14222.5|14220.4|14229.4|14228.4|14231.7|14230.2|14221.9|14219.8|1229
1663861500000|2022-09-22 15:45:00|14229.5|14228.5|14215.1|14213.2|14230.4|14228.8|14212.7|14210.9|1327
1663861800000|2022-09-22 15:50:00|14214.9|14213.3|14194.9|14193.2|14216.1|14214.7|14189.9|14188.5|1373
1663862100000|2022-09-22 15:55:00|14195|14193.4|14217.8|14215.5|14219.8|14218.2|14194.1|14192.4|1434
1663862400000|2022-09-22 16:00:00|14217.5|14215.4|14219|14218|14224.9|14223.5|14215.3|14213.6|1555
1663862700000|2022-09-22 16:05:00|14219.2|14217.6|14231.2|14229.5|14235.1|14233.2|14216.9|14215.2|1405
1663863000000|2022-09-22 16:10:00|14231.4|14229.8|14234.2|14232.6|14239.1|14237.8|14231|14229.5|1275
1663863300000|2022-09-22 16:15:00|14234|14233|14236.2|14234.6|14242.4|14240.9|14233.8|14232|1117
1663863600000|2022-09-22 16:20:00|14236.3|14234.9|14232.4|14230.9|14237.6|14236.1|14228.4|14227|1078
1663863900000|2022-09-22 16:25:00|14232.1|14231.1|14228.6|14227.6|14234.5|14233|14227.4|14226.5|820
1663864200000|2022-09-22 16:30:00|14228.4|14227.4|14224.3|14222.4|14230.3|14228.7|14222.6|14221.3|792
1663864500000|2022-09-22 16:35:00|14224.4|14222.3|14221.9|14220.3|14224.5|14222.7|14217.5|14216.2|1098
1663864800000|2022-09-22 16:40:00|14221.8|14220.2|14234.2|14232.5|14240|14238.5|14221.5|14220.1|1121
1663865100000|2022-09-22 16:45:00|14234.3|14232.6|14237.6|14235.5|14245.6|14244|14234.3|14232.6|1156
1663865400000|2022-09-22 16:50:00|14237.5|14235.6|14230.7|14229.1|14238|14236.2|14228.4|14227|1150
1663865700000|2022-09-22 16:55:00|14230.8|14229.2|14236.8|14234.9|14241.4|14240|14230.6|14229.2|1027
1663866000000|2022-09-22 17:00:00|14236.4|14235.4|14233|14231.3|14238|14236.8|14230|14228.4|1228
1663866300000|2022-09-22 17:05:00|14233.1|14231.2|14231.2|14230.2|14235.5|14234.1|14227|14225.5|863
1663866600000|2022-09-22 17:10:00|14231.1|14230.1|14226.3|14225.3|14231.5|14230.3|14225.7|14224.6|492
1663866900000|2022-09-22 17:15:00|14225.8|14225.1|14215.4|14214.4|14226.6|14225.5|14213.9|14212.6|791
1663867200000|2022-09-22 17:20:00|14215.7|14214.1|14219.3|14218.3|14222.2|14220.7|14214.4|14213.2|971
1663867500000|2022-09-22 17:25:00|14220|14217.6|14210.7|14209.7|14220.1|14219.1|14210|14208.9|1018
1663867800000|2022-09-22 17:30:00|14211|14209.2|14214.3|14213.3|14218.5|14217.3|14211|14209.2|795
1663868100000|2022-09-22 17:35:00|14214.4|14213.4|14219.7|14217.7|14223|14221.4|14213.3|14212|885
1663868400000|2022-09-22 17:40:00|14219.6|14217.8|14229.3|14227.6|14229.5|14228.3|14216.8|14214.8|939
1663868700000|2022-09-22 17:45:00|14229.2|14227.8|14233.8|14232.1|14234.4|14233|14228|14226.3|889
1663869000000|2022-09-22 17:50:00|14233.5|14232.5|14230.2|14228.6|14234.5|14232.9|14229.3|14228.2|792
1663869300000|2022-09-22 17:55:00|14230|14229|14231|14229.1|14232.8|14231.1|14228.8|14227.4|698
1663869600000|2022-09-22 18:00:00|14230.6|14229.6|14235.9|14234.9|14238.9|14237.2|14228.4|14227.1|923
1663869900000|2022-09-22 18:05:00|14236|14235|14235.2|14234.2|14238.9|14237.3|14234.5|14232.7|870
1663870200000|2022-09-22 18:10:00|14235.5|14233.9|14236.3|14234.4|14237.5|14235.6|14230.8|14229.4|847
1663870500000|2022-09-22 18:15:00|14236.4|14234.3|14235.7|14233.6|14238.6|14237.2|14232.7|14230.7|781
1663870800000|2022-09-22 18:20:00|14235.1|14234.1|14232.9|14231.4|14236.8|14235.1|14231.8|14230.6|785
1663871100000|2022-09-22 18:25:00|14232.6|14231.6|14230.6|14228.3|14236.7|14235.2|14229.9|14228.3|928
1663871400000|2022-09-22 18:30:00|14230.5|14228.4|14232.2|14230.4|14232.7|14231|14227.9|14226.5|767
1663871700000|2022-09-22 18:35:00|14232.1|14230.6|14232.8|14231.8|14233.8|14232.9|14229.3|14228|603
1663872000000|2022-09-22 18:40:00|14232.9|14231.9|14236.4|14234.7|14236.6|14235|14230.3|14229.1|504
1663872300000|2022-09-22 18:45:00|14236.3|14234.6|14242.9|14241.9|14243.7|14242|14236.1|14234.6|648
1663872600000|2022-09-22 18:50:00|14242.8|14241.8|14242.3|14241.3|14246|14244.9|14239.5|14238.3|800
1663872900000|2022-09-22 18:55:00|14242.4|14241.4|14249.6|14248.9|14251.4|14250.1|14241.9|14241|712
1663873200000|2022-09-22 19:00:00|14249.5|14248.5|14244.5|14243.5|14249.5|14248.5|14240.7|14238.9|1164
1663873500000|2022-09-22 19:05:00|14244|14243|14237.4|14234.9|14244.6|14243.3|14234.9|14233.8|1030
1663873800000|2022-09-22 19:10:00|14237.1|14235.2|14242.5|14241.5|14243.4|14241.8|14236.1|14234.5|924
1663874100000|2022-09-22 19:15:00|14243.3|14240.7|14243|14242|14244|14242.3|14239.8|14238.5|614
1663874400000|2022-09-22 19:20:00|14242.9|14241.9|14243.2|14242.2|14243.7|14242.8|14239.7|14238.6|611
1663874700000|2022-09-22 19:25:00|14243.3|14242.3|14234.2|14233.2|14246.8|14245.9|14233.1|14231.3|888
1663875000000|2022-09-22 19:30:00|14234.8|14232|14235.7|14234.7|14237.9|14236.2|14228.2|14226.6|1262
1663875300000|2022-09-22 19:35:00|14235.6|14234.1|14232.1|14230.1|14236.1|14234.8|14230.7|14229.4|580
1663875600000|2022-09-22 19:40:00|14232|14230.2|14231.5|14229.3|14233.7|14232|14228.7|14226.1|679
1663875900000|2022-09-22 19:45:00|14231.6|14229.2|14233.7|14231.7|14234.3|14232.8|14229|14227|835
1663876200000|2022-09-22 19:50:00|14233.5|14232.5|14235.6|14234|14237.1|14235.8|14233.5|14232.4|836
1663876500000|2022-09-22 19:55:00|14235.4|14234.4|14235.5|14234.5|14237.4|14236|14233.7|14232.1|512
1663876800000|2022-09-22 20:00:00|14236|14234.2|14236.6|14235.6|14237.9|14236.7|14235|14233.3|446
1663877100000|2022-09-22 20:05:00|14236.5|14235.5|14241.1|14239.3|14241.2|14239.9|14236.2|14234.9|859
1663877400000|2022-09-22 20:10:00|14241.2|14239.2|14235.4|14234.4|14241.2|14239.7|14235.4|14234.4|583
1663877700000|2022-09-22 20:15:00|14235.7|14234.7|14238.1|14237.1|14238.6|14237.4|14233|14232|362
1663878000000|2022-09-22 20:20:00|14238|14237|14242.4|14240.7|14242.8|14241|14237.7|14236.5|512
1663878300000|2022-09-22 20:25:00|14242.5|14240.6|14237|14234.3|14244.6|14243.1|14235.8|14234.3|528
1663878600000|2022-09-22 20:30:00|14236.4|14234.7|14237.9|14236.2|14240.7|14238.1|14234.8|14233.2|549
1663878900000|2022-09-22 20:35:00|14238.1|14235.9|14237.2|14234.6|14240.3|14238.5|14235.7|14233.8|870
1663879200000|2022-09-22 20:40:00|14236.1|14235.1|14235.9|14234.2|14237.8|14235.8|14232.7|14230.3|739
1663879500000|2022-09-22 20:45:00|14236.5|14234.3|14238.5|14236.5|14240.3|14237.5|14235|14232.5|499
1663879800000|2022-09-22 20:50:00|14238.6|14236.4|14240.5|14238.4|14242.8|14240.5|14238.6|14236.4|498
1663880100000|2022-09-22 20:55:00|14240.1|14239.1|14241.7|14235.7|14245.1|14240|14238.1|14232.8|609
1663880400000|2022-09-22 21:00:00|14241.4|14235.4|14240.6|14234.6|14242|14236|14239.6|14233.6|54
1663880700000|2022-09-22 21:05:00|14240.3|14234.3|14241.2|14235.2|14241.7|14235.7|14240.2|14234.2|37
1663881000000|2022-09-22 21:10:00|14239.6|14233.6|14235.6|14229.6|14239.8|14233.8|14234.8|14228.8|110
1663881300000|2022-09-22 21:15:00|14235.7|14229.7|14238.7|14232.7|14238.8|14232.8|14235.3|14229.3|1007
1663881600000|2022-09-22 21:20:00|14238.6|14232.6|14239.8|14233.8|14240|14234|14237.5|14231.5|1327
1663881900000|2022-09-22 21:25:00|14239.7|14233.7|14239.4|14233.4|14240.1|14234.1|14239.1|14233.1|1164
1663882200000|2022-09-22 21:30:00|14239.3|14233.3|14239.8|14233.8|14248.8|14242.8|14239.1|14233.1|506
1663882500000|2022-09-22 21:35:00|14240.2|14234.2|14240.5|14235.5|14249.5|14243.5|14239.6|14234|148
1663882800000|2022-09-22 21:40:00|14240.7|14235.6|14240.9|14236|14241.8|14236.5|14240|14235.1|107
1663883100000|2022-09-22 21:45:00|14240.5|14236.4|14238.8|14232.8|14248.8|14242.8|14236.8|14230.8|906
1663883400000|2022-09-22 21:50:00|14238.7|14232.7|14238.3|14232.3|14249|14243|14234.8|14228.8|715
1663883700000|2022-09-22 21:55:00|14238.4|14232.4|14237.7|14231.7|14243.3|14237.3|14234.7|14230.8|1457
1663884000000|2022-09-22 22:00:00|14237.9|14231.9|14240.5|14235.5|14244.9|14239.9|14236.6|14230.6|579
1663884300000|2022-09-22 22:05:00|14240.2|14235.8|14246.8|14244.7|14251.4|14247.3|14240.2|14234.9|383
1663884600000|2022-09-22 22:10:00|14247.2|14244.8|14258|14254.2|14261.7|14258.4|14246.9|14244.5|917
1663884900000|2022-09-22 22:15:00|14258.1|14254.4|14250.3|14247.2|14259.7|14256.1|14248.5|14245.5|1038
1663885200000|2022-09-22 22:20:00|14250.4|14247|14241.5|14238.5|14251.4|14248.5|14233.4|14230.8|983
1663885500000|2022-09-22 22:25:00|14242.1|14239.3|14249.5|14246.9|14250.8|14248.3|14240.4|14237.9|669
1663885800000|2022-09-22 22:30:00|14249.4|14247|14243.8|14241.4|14251.9|14249.4|14240.8|14237.3|804
1663886100000|2022-09-22 22:35:00|14244.6|14240.6|14248.6|14244.9|14248.8|14246.1|14240.7|14237.6|641
1663886400000|2022-09-22 22:40:00|14248.5|14245.7|14247.5|14244|14249.6|14247.4|14241.2|14238.1|531
1663886700000|2022-09-22 22:45:00|14247.7|14243.8|14243.3|14241.4|14249.8|14247.6|14241|14237.7|600
1663887000000|2022-09-22 22:50:00|14243.2|14241.3|14244|14242.1|14246|14243.5|14240.4|14237.8|500
1663887300000|2022-09-22 22:55:00|14243.9|14242|14244.9|14243.3|14247|14244.6|14241.8|14239.7|476
1663887600000|2022-09-22 23:00:00|14245|14243.2|14241|14238.5|14252.2|14249.5|14236.2|14233.4|786
1663887900000|2022-09-22 23:05:00|14241.4|14238.6|14237.4|14235.3|14244.1|14241.7|14235.2|14233.1|1013
1663888200000|2022-09-22 23:10:00|14237.3|14235.4|14235.6|14233.1|14241.7|14239.7|14232.7|14230.2|778
1663888500000|2022-09-22 23:15:00|14235.5|14233.2|14237.2|14235.2|14238.9|14236.7|14233.1|14231|762
1663888800000|2022-09-22 23:20:00|14237.3|14235.4|14239.6|14237.7|14243.3|14241.5|14235.2|14233.2|874
1663889100000|2022-09-22 23:25:00|14239.5|14237.6|14231.4|14229.3|14240.6|14238.6|14230.5|14228.9|933
1663889400000|2022-09-22 23:30:00|14231.5|14229.2|14234.7|14232.5|14236.6|14233.4|14229.7|14227.5|724
1663889700000|2022-09-22 23:35:00|14234.5|14232.7|14234.3|14232.3|14235.1|14233.1|14233.1|14231.4|472
1663890000000|2022-09-22 23:40:00|14234.2|14232.4|14237.2|14234.7|14242.9|14240.8|14234.2|14232.1|680
1663890300000|2022-09-22 23:45:00|14237.4|14234.6|14236.1|14234.4|14240.5|14239|14234|14232.1|865
1663890600000|2022-09-22 23:50:00|14236.2|14234.2|14235.9|14233.7|14237|14235.1|14232.8|14230.9|610
1663890900000|2022-09-22 23:55:00|14236|14233.4|14228.5|14226.5|14238.6|14236.4|14225.4|14223.6|771
1663891200000|2022-09-23 00:00:00|14228.2|14226.2|14226.1|14224.1|14231.9|14230.2|14218.2|14216.3|1367
1663891500000|2022-09-23 00:05:00|14226.2|14224.2|14225.5|14223.3|14230.6|14229.3|14220.3|14218.5|983
1663891800000|2022-09-23 00:10:00|14225.6|14223.1|14231.5|14229.5|14232.9|14231|14225.3|14223.1|932
1663892100000|2022-09-23 00:15:00|14230.9|14229|14241.4|14239.6|14242|14239.9|14230.3|14228.6|966
1663892400000|2022-09-23 00:20:00|14241.2|14239.7|14238.2|14236.3|14245.9|14244.1|14237.3|14235.2|1053
1663892700000|2022-09-23 00:25:00|14238.4|14236.2|14235.3|14233.4|14239.1|14237|14230.8|14229.2|1024
1663893000000|2022-09-23 00:30:00|14235.2|14233.3|14235.2|14232.9|14237.9|14235.9|14231.5|14229.9|838
1663893300000|2022-09-23 00:35:00|14235.3|14232.8|14225|14223.4|14235.5|14233.7|14220.5|14219.1|864
1663893600000|2022-09-23 00:40:00|14224.7|14223.7|14224.4|14222.3|14228.8|14226.9|14222.3|14220|1113
1663893900000|2022-09-23 00:45:00|14224.3|14222.6|14225.2|14223.3|14225.8|14223.9|14215.9|14214.3|1188
1663894200000|2022-09-23 00:50:00|14225.4|14223.1|14224|14221.2|14228.1|14227|14219.8|14218.4|1137
1663894500000|2022-09-23 00:55:00|14223.7|14221.5|14212.2|14210.3|14225.3|14221.8|14206.8|14204.7|1346
1663894800000|2022-09-23 01:00:00|14212.1|14210|14212.4|14210.5|14217.9|14215.8|14208.4|14206.5|1055
1663895100000|2022-09-23 01:05:00|14212.6|14210.6|14209.3|14207.7|14216.9|14215.1|14207.7|14206.2|1024
1663895400000|2022-09-23 01:10:00|14209.6|14207.9|14187.4|14184.6|14211|14209.1|14183.1|14180.6|1525
1663895700000|2022-09-23 01:15:00|14186.9|14184.9|14182.7|14180.9|14194.3|14192.2|14181.2|14179|1369
1663896000000|2022-09-23 01:20:00|14182.4|14181.1|14183.7|14182.1|14188.5|14187|14177.4|14175.1|1408
1663896300000|2022-09-23 01:25:00|14183.6|14182|14190.8|14188.8|14194.8|14192.8|14181|14179.2|1089
1663896600000|2022-09-23 01:30:00|14190.9|14189.1|14200|14197.9|14202.7|14200.8|14189.5|14187.8|1330
1663896900000|2022-09-23 01:35:00|14200.2|14198.5|14206.6|14204.7|14208.8|14207.1|14199.1|14197.5|1165
1663897200000|2022-09-23 01:40:00|14206.5|14204.9|14205.5|14203.7|14208.4|14206.5|14201|14199.2|948
1663897500000|2022-09-23 01:45:00|14205.4|14204.4|14216.6|14213.6|14219.1|14217.5|14205.1|14203.2|1190
1663897800000|2022-09-23 01:50:00|14216.8|14213.7|14215.4|14213.4|14220.3|14218.2|14211.6|14209.9|1084
1663898100000|2022-09-23 01:55:00|14215.5|14213.3|14212.8|14210.5|14216|14214.3|14206.4|14204.8|1048
1663898400000|2022-09-23 02:00:00|14212.7|14210.6|14211.8|14209.9|14217.6|14216.3|14210.6|14209|1069
1663898700000|2022-09-23 02:05:00|14211.9|14209.8|14213|14211|14216.2|14214.9|14211.1|14209.2|982
1663899000000|2022-09-23 02:10:00|14212.9|14210.9|14210.7|14208.7|14213.8|14212|14209.2|14208|865
1663899300000|2022-09-23 02:15:00|14210.3|14208.8|14209.9|14208.4|14212.3|14210.1|14208.8|14207.3|747
1663899600000|2022-09-23 02:20:00|14210|14208.3|14214.8|14213|14219.4|14217.6|14206.6|14204.8|936
1663899900000|2022-09-23 02:25:00|14214.9|14213.1|14208.1|14206.4|14217.6|14216.1|14207.6|14206.2|934
1663900200000|2022-09-23 02:30:00|14208.2|14206.3|14205.5|14203.3|14208.3|14207.1|14198.4|14196.6|1178
1663900500000|2022-09-23 02:35:00|14205.4|14203.4|14202.3|14200.5|14205.5|14203.4|14196.7|14194.8|980
1663900800000|2022-09-23 02:40:00|14202.4|14200.4|14205.3|14203.4|14207|14205.3|14200.4|14198.7|977
1663901100000|2022-09-23 02:45:00|14205.4|14203.5|14207.5|14205.4|14209.8|14208.3|14203.1|14201.4|812
1663901400000|2022-09-23 02:50:00|14207.4|14205.5|14202.9|14200.9|14207.9|14206.4|14201.9|14200.4|742
1663901700000|2022-09-23 02:55:00|14202.6|14201|14202.7|14200.7|14206|14204.3|14201.6|14200|758
1663902000000|2022-09-23 03:00:00|14202.8|14200.8|14202.6|14200.7|14208.4|14206.7|14202.1|14200.4|1018
1663902300000|2022-09-23 03:05:00|14202.7|14200.8|14198|14195.9|14202.8|14201.3|14192.5|14190.4|825
1663902600000|2022-09-23 03:10:00|14197.9|14196|14194.9|14192.7|14203.2|14201.5|14194.6|14192.6|866
1663902900000|2022-09-23 03:15:00|14194.8|14192.8|14198.5|14196.7|14202.9|14200.7|14191.1|14189.2|1116
1663903200000|2022-09-23 03:20:00|14198.4|14196.8|14205.8|14203.7|14207.3|14205.5|14198.4|14196.6|797
1663903500000|2022-09-23 03:25:00|14205.9|14203.5|14209.5|14207.7|14209.6|14208.4|14202.1|14200.5|823
1663903800000|2022-09-23 03:30:00|14209.4|14207.8|14213.5|14211.6|14214.9|14213.6|14207.6|14206|873
1663904100000|2022-09-23 03:35:00|14213.4|14211.7|14218.4|14216.5|14220.1|14218.2|14210.5|14208.9|825
1663904400000|2022-09-23 03:40:00|14218.8|14216.3|14214|14212.3|14218.9|14216.9|14212.7|14211.6|924
1663904700000|2022-09-23 03:45:00|14213.7|14212.1|14223|14221.3|14223.4|14221.8|14213.2|14211.5|712
1663905000000|2022-09-23 03:50:00|14222.8|14221.2|14222.9|14220.8|14226.6|14225.4|14221.5|14219.4|888
1663905300000|2022-09-23 03:55:00|14222.8|14220.9|14222.7|14220.9|14226.5|14225|14221.3|14219.6|833
1663905600000|2022-09-23 04:00:00|14222.6|14221|14223.9|14222.3|14226.3|14224.7|14221.6|14220.1|836
1663905900000|2022-09-23 04:05:00|14224|14222.2|14227.1|14226.1|14231.3|14229.6|14224|14222.2|1119
1663906200000|2022-09-23 04:10:00|14227.6|14225.6|14226.5|14224.4|14230.9|14229.1|14223.7|14221.8|914
1663906500000|2022-09-23 04:15:00|14226.6|14224.5|14227.5|14225.4|14230.7|14228.8|14222.3|14220.6|853
1663906800000|2022-09-23 04:20:00|14227.6|14225.5|14223.8|14221.9|14233.8|14232.1|14223.4|14221.8|862
1663907100000|2022-09-23 04:25:00|14224|14222.4|14223|14221|14225|14223.3|14221|14219.5|756
1663907400000|2022-09-23 04:30:00|14223.1|14221.5|14218.3|14216.6|14224.9|14223|14216.9|14215.5|895
1663907700000|2022-09-23 04:35:00|14218.4|14216.7|14223.5|14221.8|14225.1|14223.3|14217.9|14216.3|972
1663908000000|2022-09-23 04:40:00|14223.7|14221.5|14220.4|14218.6|14227.6|14225.9|14220.1|14218.2|778
1663908300000|2022-09-23 04:45:00|14220.5|14218.5|14223.1|14221.6|14225.8|14223.9|14217.7|14216.4|736
1663908600000|2022-09-23 04:50:00|14223.3|14221.5|14225.2|14223.5|14225.8|14224|14219.4|14217.7|858
1663908900000|2022-09-23 04:55:00|14225.4|14223.7|14231|14228.5|14231.9|14230|14224.1|14222.1|835
1663909200000|2022-09-23 05:00:00|14230.7|14228.8|14224|14221.8|14231.7|14229.9|14223.2|14221.7|1123
1663909500000|2022-09-23 05:05:00|14223.8|14221.7|14228.9|14226.5|14230.1|14228.3|14220.7|14219.3|965
1663909800000|2022-09-23 05:10:00|14228.7|14226.6|14228.2|14226.3|14231.8|14230.3|14225.1|14223.2|919
1663910100000|2022-09-23 05:15:00|14228.3|14225.7|14226.5|14224.7|14228.3|14225.9|14224.1|14222.2|731
1663910400000|2022-09-23 05:20:00|14226.7|14224.6|14223.2|14221.6|14230|14228.4|14222.4|14220.7|871
1663910700000|2022-09-23 05:25:00|14223|14221.7|14224.6|14222.3|14226.4|14224.6|14221.1|14219.3|772
1663911000000|2022-09-23 05:30:00|14224.7|14222.4|14222.8|14221.3|14228.5|14226.3|14220.9|14219.6|981
1663911300000|2022-09-23 05:35:00|14222.2|14221.2|14220.9|14218.9|14224.1|14223|14216.9|14215.3|1112
1663911600000|2022-09-23 05:40:00|14220.8|14218.8|14220.4|14218.7|14222.5|14220.9|14217.8|14216.7|718
1663911900000|2022-09-23 05:45:00|14220.8|14218.6|14221.3|14219.4|14223.3|14222.1|14217.9|14216.2|851
1663912200000|2022-09-23 05:50:00|14220.1|14219.5|14217.7|14215.6|14220.5|14219.5|14216.7|14215|838
1663912500000|2022-09-23 05:55:00|14217.8|14215.7|14214.7|14213.7|14219.3|14217.9|14212.9|14211.3|831
1663912800000|2022-09-23 06:00:00|14215|14213.5|14212.2|14210.7|14220.3|14217.7|14210.3|14208.9|1378
1663913100000|2022-09-23 06:05:00|14212.5|14210.6|14214.6|14212.3|14218.1|14216.5|14210.4|14208.7|1260
1663913400000|2022-09-23 06:10:00|14214.4|14212.5|14223.4|14221.4|14224.1|14222.3|14212.4|14210.9|1125
1663913700000|2022-09-23 06:15:00|14223.5|14221.5|14224.1|14222.3|14227.3|14225.8|14221.6|14220.2|1123
1663914000000|2022-09-23 06:20:00|14224|14222.5|14219.5|14217.6|14229|14227.9|14218.6|14217.2|1070
1663914300000|2022-09-23 06:25:00|14219.2|14217.9|14213.5|14212|14223.1|14221.3|14209.4|14208.1|1375
1663914600000|2022-09-23 06:30:00|14213.3|14212.3|14219.6|14217.5|14225.4|14224.2|14213|14211.9|1306
1663914900000|2022-09-23 06:35:00|14219.3|14217.7|14219.2|14217.2|14223.6|14221.8|14216.7|14215.1|1056
1663915200000|2022-09-23 06:40:00|14219.7|14218.2|14226.4|14225.4|14234|14232.4|14219.4|14217.6|1232
1663915500000|2022-09-23 06:45:00|14226.3|14225.3|14226.3|14225.3|14231.8|14230|14224.3|14222.7|1358
1663915800000|2022-09-23 06:50:00|14226.2|14225.2|14229.2|14227.2|14233|14231.3|14225.9|14224.3|1367
1663916100000|2022-09-23 06:55:00|14228.8|14227.3|14223.6|14221.6|14233.1|14231.1|14222.2|14220.6|1143
1663916400000|2022-09-23 07:00:00|14223.4|14222.4|14235.5|14233.2|14246.8|14245.2|14218.6|14217.2|2215
1663916700000|2022-09-23 07:05:00|14235.1|14233.5|14223.6|14221.8|14237.9|14236.1|14222|14220.7|1941
1663917000000|2022-09-23 07:10:00|14223|14222|14227.8|14225.9|14228.7|14227.3|14222.4|14220.7|1746
1663917300000|2022-09-23 07:15:00|14227.4|14226|14223.1|14221.4|14233.8|14232.7|14221.8|14220.5|1817
1663917600000|2022-09-23 07:20:00|14223|14221.6|14220.9|14219.3|14224.2|14222.6|14215.9|14214.9|1777
1663917900000|2022-09-23 07:25:00|14220.8|14219.8|14221|14219|14224.1|14222.6|14216.9|14215.2|1440
1663918200000|2022-09-23 07:30:00|14220.8|14218.7|14212.3|14211.3|14227.5|14226|14210.3|14208.7|1833
1663918500000|2022-09-23 07:35:00|14212.5|14210.6|14224.7|14223|14225.2|14223.7|14212.5|14210.6|1515
1663918800000|2022-09-23 07:40:00|14224.9|14223.2|14226.9|14225.2|14230.1|14228.8|14219.7|14218.7|1491
1663919100000|2022-09-23 07:45:00|14226.2|14224.8|14223.9|14222.2|14231.2|14229.4|14222.6|14220.8|1356
1663919400000|2022-09-23 07:50:00|14224|14222.4|14231.1|14229.6|14235.4|14234.3|14223.2|14221.7|1251
1663919700000|2022-09-23 07:55:00|14230.9|14229.9|14228.6|14226.9|14231.5|14230.3|14223.4|14221.9|1106
1663920000000|2022-09-23 08:00:00|14228.2|14227|14231|14229.4|14233.5|14232.1|14225.6|14224|1459
1663920300000|2022-09-23 08:05:00|14230.9|14229.5|14237.2|14236.2|14238.6|14237.5|14227.3|14226.1|1435
1663920600000|2022-09-23 08:10:00|14237.6|14235.6|14244|14243|14249.4|14247.9|14235.6|14234.6|1414
1663920900000|2022-09-23 08:15:00|14244.2|14243.2|14242|14240.4|14245.9|14244.6|14239.6|14238.3|1257
1663921200000|2022-09-23 08:20:00|14241.9|14240.3|14238.8|14237.2|14247.3|14245.9|14237|14235.9|1112
1663921500000|2022-09-23 08:25:00|14238.6|14237.6|14242.7|14241.7|14249.8|14248.8|14238.6|14237.4|1175
1663921800000|2022-09-23 08:30:00|14242.8|14241.8|14252.2|14250.6|14254|14252.1|14241.1|14239.7|1147
1663922100000|2022-09-23 08:35:00|14251.6|14250.8|14244.8|14243.3|14255.8|14254.6|14243.6|14242.6|1084
1663922400000|2022-09-23 08:40:00|14244.6|14243.6|14248.7|14247.7|14249.9|14248.6|14238.6|14237|1008
1663922700000|2022-09-23 08:45:00|14248.8|14247.8|14269.9|14268.3|14275.5|14274.2|14248.5|14247.1|1550
1663923000000|2022-09-23 08:50:00|14269.8|14268.8|14276.3|14274.6|14283.5|14282|14269.4|14268|1395
1663923300000|2022-09-23 08:55:00|14276.4|14274.7|14287.9|14286.9|14290.4|14289.2|14276.4|14274.6|1450
1663923600000|2022-09-23 09:00:00|14287.7|14286.7|14291.6|14290|14295.4|14294.2|14280.6|14279.4|1675
1663923900000|2022-09-23 09:05:00|14291.4|14290.4|14289.6|14288.6|14292.9|14291.6|14282.8|14281.7|1387
1663924200000|2022-09-23 09:10:00|14290|14288.2|14286.9|14285.9|14292.6|14291.2|14281.6|14280.1|1587
1663924500000|2022-09-23 09:15:00|14287.3|14285.7|14291.6|14289.9|14296.1|14294.7|14285.6|14284.3|1524
1663924800000|2022-09-23 09:20:00|14291.7|14289.8|14290.1|14288.4|14295.1|14294.1|14284.8|14283.5|1231
1663925100000|2022-09-23 09:25:00|14290.2|14288.6|14289.6|14288.6|14294.3|14293.5|14286.3|14284.8|1140
1663925400000|2022-09-23 09:30:00|14290|14288.3|14295.8|14294.8|14297.7|14296.4|14287|14285.6|1157
1663925700000|2022-09-23 09:35:00|14296|14295|14304.1|14302.2|14309.4|14308.2|14295.4|14294|1555
1663926000000|2022-09-23 09:40:00|14303.9|14302.1|14315.2|14313.4|14319.2|14318.2|14301.7|14300.3|1626
1663926300000|2022-09-23 09:45:00|14315.6|14313.5|14319.2|14317.2|14323.5|14322.5|14312.6|14311|1808
1663926600000|2022-09-23 09:50:00|14319.5|14317.8|14322.5|14321.5|14327.7|14326|14318.3|14316.7|1786
1663926900000|2022-09-23 09:55:00|14322.4|14321.4|14258.4|14255.3|14323.8|14322.5|14228.9|14224.7|2294
1663927200000|2022-09-23 10:00:00|14258.6|14255|14272.5|14270.4|14286.8|14285|14258|14255|2204
1663927500000|2022-09-23 10:05:00|14272.6|14270.3|14284.8|14282.9|14285.7|14283.9|14268.4|14266.4|1887
1663927800000|2022-09-23 10:10:00|14284.7|14283.1|14279.1|14277.3|14285.7|14284.1|14274.9|14273.2|1849
1663928100000|2022-09-23 10:15:00|14279.4|14277.7|14283.2|14281.4|14284.7|14283.6|14266.3|14264.9|1748
1663928400000|2022-09-23 10:20:00|14282.7|14281.7|14292.9|14291.3|14294.5|14293.5|14280.6|14278.9|1891
1663928700000|2022-09-23 10:25:00|14293.1|14291.4|14294.1|14292.6|14298.9|14297.7|14288.3|14286.8|1877
1663929000000|2022-09-23 10:30:00|14294.3|14292.8|14292.3|14290.5|14298.4|14296.8|14288|14286.8|1542
1663929300000|2022-09-23 10:35:00|14292.2|14290.7|14294.3|14292.4|14295.9|14294.3|14284|14282.5|1678
1663929600000|2022-09-23 10:40:00|14294.4|14292.5|14295.6|14293.7|14301.9|14300.5|14289.4|14288|1676
1663929900000|2022-09-23 10:45:00|14295.5|14293.8|14302|14301|14305.7|14304.1|14291.8|14290.1|1574
1663930200000|2022-09-23 10:50:00|14302.5|14300.4|14307.4|14306.4|14310.2|14308.3|14299.1|14297.3|1769
1663930500000|2022-09-23 10:55:00|14307.8|14306.3|14317.4|14316.4|14317.7|14316.4|14304.9|14302.8|1737
1663930800000|2022-09-23 11:00:00|14317.3|14316.3|14308.7|14307.7|14318.2|14316.7|14308.3|14307.2|1479
1663931100000|2022-09-23 11:05:00|14308.6|14307.6|14304.5|14303.5|14317.4|14316.1|14303.2|14302.2|1690
1663931400000|2022-09-23 11:10:00|14304.9|14303.2|14296.8|14294.9|14309.8|14308.8|14238.9|14233|2065
1663931700000|2022-09-23 11:15:00|14297|14294.6|14295.5|14292.9|14305.1|14302.6|14289.5|14287.1|2011
1663932000000|2022-09-23 11:20:00|14295|14293.1|14293|14291.3|14302.8|14300.2|14292.9|14290.7|1938
1663932300000|2022-09-23 11:25:00|14293.2|14291.4|14281.8|14280.8|14294.4|14292.5|14273|14270.4|2008
1663932600000|2022-09-23 11:30:00|14282.3|14280.7|14281.4|14278.8|14290.1|14288.1|14279.7|14278.1|1853
1663932900000|2022-09-23 11:35:00|14281.2|14278.9|14289.3|14287.4|14289.6|14288.1|14281|14278.8|1661
1663933200000|2022-09-23 11:40:00|14289.2|14287.5|14287.1|14286.1|14290.7|14289.3|14284.7|14282.9|1699
1663933500000|2022-09-23 11:45:00|14287|14286|14281.8|14280.2|14288.2|14286.4|14277.7|14275.7|1738
1663933800000|2022-09-23 11:50:00|14281.7|14280.1|14284.8|14283.1|14286.1|14284.4|14278.5|14276.7|1733
1663934100000|2022-09-23 11:55:00|14284.9|14283|14280.8|14279|14286.5|14285.2|14277.8|14276.1|1564
1663934400000|2022-09-23 12:00:00|14280.6|14278.9|14272.3|14270.4|14286.8|14285.3|14267.8|14266.5|1940
1663934700000|2022-09-23 12:05:00|14272.1|14270.5|14283.9|14282.3|14287.1|14285.5|14271.3|14269.8|1824
1663935000000|2022-09-23 12:10:00|14283.5|14282.2|14295.7|14294.1|14298|14296.3|14283.5|14282.2|1865
1663935300000|2022-09-23 12:15:00|14295.8|14294|14290.7|14288.9|14298.2|14296.4|14287.6|14285.8|1663
1663935600000|2022-09-23 12:20:00|14290|14288.4|14283.8|14281.8|14292.3|14290.8|14281.7|14280.4|1792
1663935900000|2022-09-23 12:25:00|14283.9|14282|14290.6|14289.6|14295.1|14292.9|14283.9|14281.8|1628
1663936200000|2022-09-23 12:30:00|14290.9|14289.3|14290.9|14289.9|14299.4|14297.6|14288.6|14287.2|1863
1663936500000|2022-09-23 12:35:00|14291.5|14290.5|14292.4|14290.8|14301.3|14299.3|14290.9|14289.3|1705
1663936800000|2022-09-23 12:40:00|14292.5|14290.9|14291|14289.2|14296.6|14295|14288|14286.4|1621
1663937100000|2022-09-23 12:45:00|14291.1|14289.6|14294.7|14293.7|14296.5|14294.7|14288.2|14286.4|1643
1663937400000|2022-09-23 12:50:00|14295.3|14293.6|14288.1|14286.6|14299.8|14298.5|14286.5|14284.3|1608
1663937700000|2022-09-23 12:55:00|14288.4|14286.4|14296.1|14294.6|14298.8|14297.4|14287.8|14285.6|1538
1663938000000|2022-09-23 13:00:00|14295.7|14294.3|14283|14282|14295.7|14294.7|14278.6|14277.5|1630
1663938300000|2022-09-23 13:05:00|14283.1|14282.1|14277.2|14275.6|14289.1|14287.9|14274.2|14273.2|1607
1663938600000|2022-09-23 13:10:00|14277.3|14275.5|14277.2|14276.2|14279.1|14277.8|14274.1|14272.4|1479
1663938900000|2022-09-23 13:15:00|14277.3|14276.3|14286.7|14285|14288.6|14287.4|14275.6|14274.4|1487
1663939200000|2022-09-23 13:20:00|14286.6|14285.1|14287.1|14285.5|14290.9|14289.5|14280.8|14279.8|1479
1663939500000|2022-09-23 13:25:00|14287.2|14285.7|14289|14288|14294.8|14293.5|14285.7|14284.7|1402
1663939800000|2022-09-23 13:30:00|14288.7|14287.7|14291.5|14290.5|14294.2|14292.9|14279|14277.3|1693
1663940100000|2022-09-23 13:35:00|14291.6|14290.6|14289.3|14288.3|14293.3|14292.1|14288.7|14287.7|1427
1663940400000|2022-09-23 13:40:00|14289.6|14287.8|14293.3|14289.9|14294.3|14293|14288|14286.2|1616
1663940700000|2022-09-23 13:45:00|14293.1|14290.3|14303.6|14302|14332.1|14326.1|14290.9|14289.3|2373
1663941000000|2022-09-23 13:50:00|14304.1|14302.4|14304.5|14303.5|14310.1|14308.5|14291.7|14290.4|2130
1663941300000|2022-09-23 13:55:00|14304.8|14303|14310.6|14309|14314.7|14313.2|14301.7|14300.3|1862
1663941600000|2022-09-23 14:00:00|14310.4|14309.1|14311.2|14309.7|14317.5|14316.1|14307.2|14305.9|1738
1663941900000|2022-09-23 14:05:00|14311.4|14309.5|14309.6|14308.1|14316.1|14314.8|14305.3|14304.1|1630
1663942200000|2022-09-23 14:10:00|14309.4|14308.4|14310.2|14308.5|14314.7|14313.7|14306.4|14304.7|1590
1663942500000|2022-09-23 14:15:00|14309.9|14308.9|14310.8|14309.8|14315.8|14314.6|14307.2|14305.7|1517
1663942800000|2022-09-23 14:20:00|14311.2|14309.6|14315.3|14314.3|14317.7|14316.7|14308.9|14307.9|1601
1663943100000|2022-09-23 14:25:00|14316.2|14315.2|14307.6|14306.6|14317.4|14316.1|14307.3|14305.8|1552
1663943400000|2022-09-23 14:30:00|14308|14306.5|14315.7|14314|14315.9|14314.9|14305.8|14304.2|1403
1663943700000|2022-09-23 14:35:00|14315.2|14314.2|14314|14312.3|14316.3|14315.3|14310.8|14309.7|1450
1663944000000|2022-09-23 14:40:00|14313.7|14312.7|14314.3|14313.3|14317.2|14315.9|14306.8|14305.8|1531
1663944300000|2022-09-23 14:45:00|14314.4|14313.4|14311.4|14310.4|14315.8|14314.8|14309.1|14307.6|1427
1663944600000|2022-09-23 14:50:00|14311.5|14310.5|14323.9|14322.9|14324.4|14323.4|14310.1|14308.4|1489
1663944900000|2022-09-23 14:55:00|14324|14323|14328.5|14327.5|14331|14330|14320.4|14319.2|1086
1663945200000|2022-09-23 15:00:00|14328.6|14327.6|14321.3|14320.3|14333.7|14332.7|14319.5|14318.4|1327
1663945500000|2022-09-23 15:05:00|14321.5|14320|14320.8|14319.8|14322.2|14320.9|14313.4|14312.4|1325
1663945800000|2022-09-23 15:10:00|14321|14319.3|14328.9|14327.9|14332.7|14331.7|14319.4|14318.3|1301
1663946100000|2022-09-23 15:15:00|14328.8|14327.8|14319.2|14317.7|14329.5|14328.1|14318.6|14317.4|1350
1663946400000|2022-09-23 15:20:00|14319.9|14318.3|14321.4|14319.5|14323.9|14322.6|14318.1|14316.8|1160
1663946700000|2022-09-23 15:25:00|14321|14320|14323|14322|14326.5|14325|14319.7|14318.4|1121
1663947000000|2022-09-23 15:30:00|14323.2|14321.7|14315.7|14314.7|14323.2|14321.7|14314.2|14313.1|1161
1663947300000|2022-09-23 15:35:00|14316.1|14314.5|14319.1|14317.4|14321|14319.3|14314.4|14312.9|1074
1663947600000|2022-09-23 15:40:00|14319.2|14317.5|14324.4|14323.4|14325.6|14324.1|14318|14316.8|1104
1663947900000|2022-09-23 15:45:00|14324.3|14323.3|14320.3|14318.6|14325.7|14324.5|14316|14314.7|1030
1663948200000|2022-09-23 15:50:00|14320.2|14318.7|14314.9|14313.9|14321.3|14320.3|14313.3|14312|1043
1663948500000|2022-09-23 15:55:00|14315|14314|14318.6|14317.6|14319.6|14318.2|14314.3|14313.1|938
1663948800000|2022-09-23 16:00:00|14318.8|14317.8|14317.2|14316.5|14320.5|14319.5|14316.4|14315.2|881
1663949100000|2022-09-23 16:05:00|14316.9|14315.9|14315.6|14314.6|14322.6|14321.6|14313.5|14312.5|938
1663949400000|2022-09-23 16:10:00|14315.5|14314.5|14314.2|14312.7|14319.3|14318.3|14312.5|14311.4|883
1663949700000|2022-09-23 16:15:00|14314|14313|14314.8|14313.8|14316.9|14315.6|14309.2|14308|929
1663950000000|2022-09-23 16:20:00|14314.9|14313.9|14317.5|14316.5|14318.9|14317.8|14313.2|14312.2|748
1663950300000|2022-09-23 16:25:00|14317.4|14316.4|14321.5|14320.5|14323|14321.6|14316.4|14314.9|832
1663950600000|2022-09-23 16:30:00|14321.6|14320.6|14327.9|14326.9|14329|14327.8|14320.5|14319.5|1016
1663950900000|2022-09-23 16:35:00|14328.1|14327.1|14325.4|14323.7|14330.5|14329.3|14321.3|14319.9|1023
1663951200000|2022-09-23 16:40:00|14325.1|14324.1|14318.3|14317.3|14325.2|14324.1|14318.1|14316.8|894
1663951500000|2022-09-23 16:45:00|14318.6|14317.1|14316.2|14315.2|14319.5|14318|14315.3|14314.3|949
1663951800000|2022-09-23 16:50:00|14316.3|14315.3|14314.9|14313.9|14319.1|14317.5|14310.3|14309.3|970
1663952100000|2022-09-23 16:55:00|14315.1|14314.1|14319.2|14318.2|14320.6|14318.9|14314.3|14313|825
1663952400000|2022-09-23 17:00:00|14319.3|14318.3|14318.5|14317.5|14321.2|14320|14316.2|14314.6|894
1663952700000|2022-09-23 17:05:00|14318.4|14317.4|14319.2|14318.2|14319.9|14318.5|14312.8|14311.7|898
1663953000000|2022-09-23 17:10:00|14319.5|14317.9|14322.7|14321.7|14325|14324|14319|14317.8|670
1663953300000|2022-09-23 17:15:00|14322.6|14321.6|14319.7|14318.7|14323.7|14322.5|14319.1|14318.1|671
1663953600000|2022-09-23 17:20:00|14319.6|14318.6|14324.4|14322.8|14324.6|14323.2|14319.4|14318.4|605
1663953900000|2022-09-23 17:25:00|14324|14323|14326.9|14325.9|14327.2|14326.2|14322.9|14321.8|587
1663954200000|2022-09-23 17:30:00|14326.8|14326.1|14324.4|14323.4|14327|14326.1|14321.9|14320.7|623
1663954500000|2022-09-23 17:35:00|14324.5|14323.5|14332.3|14331.3|14334.1|14332.5|14324.3|14322.9|796
1663954800000|2022-09-23 17:40:00|14332.4|14331.4|14332.8|14331.8|14336.6|14335.4|14331.7|14330.7|829
1663955100000|2022-09-23 17:45:00|14333.2|14331.5|14334.6|14333.6|14335.4|14334.1|14330.4|14328.8|861
1663955400000|2022-09-23 17:50:00|14334.9|14333.3|14339.1|14338.1|14339.9|14338.8|14333.2|14331.9|784
1663955700000|2022-09-23 17:55:00|14339.2|14338.2|14338.5|14336.7|14339.5|14338.4|14335.3|14334.1|568
1663956000000|2022-09-23 18:00:00|14338.1|14337.1|14340.3|14338.7|14347.4|14345.8|14337.5|14336.6|877
1663956300000|2022-09-23 18:05:00|14340.1|14339.1|14337.9|14336.9|14340.7|14339.6|14333.6|14332.2|826
1663956600000|2022-09-23 18:10:00|14338|14337|14335|14333.4|14338.8|14337.4|14334.1|14332.8|829
1663956900000|2022-09-23 18:15:00|14335.3|14334.3|14335.2|14334.2|14335.8|14334.6|14332.3|14330.9|586
1663957200000|2022-09-23 18:20:00|14335.3|14334.3|14335.1|14334.1|14338.1|14336.9|14334.3|14333.1|572
1663957500000|2022-09-23 18:25:00|14335|14334|14332.3|14331.6|14335.2|14334.3|14330.9|14329.7|555
1663957800000|2022-09-23 18:30:00|14332.4|14331.7|14339|14338|14344.5|14342.9|14330.9|14329.8|864
1663958100000|2022-09-23 18:35:00|14338.8|14338.1|14335.8|14334.2|14342.3|14341.4|14333.5|14332.8|846
1663958400000|2022-09-23 18:40:00|14335.9|14334.1|14338.8|14337.8|14338.9|14337.9|14333.9|14332.9|567
1663958700000|2022-09-23 18:45:00|14339.2|14337.5|14333|14332|14339.3|14338.3|14330.2|14328.9|615
1663959000000|2022-09-23 18:50:00|14333.2|14332.2|14338.8|14338.1|14340.7|14339.7|14332.1|14330.5|773
1663959300000|2022-09-23 18:55:00|14338.7|14338|14337.7|14336.7|14344.4|14343.4|14337|14335.6|923
1663959600000|2022-09-23 19:00:00|14337.8|14336.8|14334.5|14333.5|14338|14337|14332.8|14331.4|1068
1663959900000|2022-09-23 19:05:00|14334.6|14333.6|14334|14333|14335|14333.8|14330.2|14329.2|877
1663960200000|2022-09-23 19:10:00|14334.1|14333.3|14334.3|14333.3|14335.7|14334.7|14331.9|14330.7|796
1663960500000|2022-09-23 19:15:00|14334.2|14333.2|14331.9|14330.9|14334.2|14333.4|14329.4|14328.4|755
1663960800000|2022-09-23 19:20:00|14332|14331|14334.3|14333.3|14338.3|14337|14330.2|14328.9|834
1663961100000|2022-09-23 19:25:00|14334.2|14333.5|14326|14325|14335.5|14334.2|14325.9|14324.5|642
1663961400000|2022-09-23 19:30:00|14325.9|14324.9|14330.5|14329|14331.6|14330.5|14325.8|14324.5|958
1663961700000|2022-09-23 19:35:00|14330.3|14329.3|14331.3|14330.3|14334.4|14333.1|14329.4|14328.4|747
1663962000000|2022-09-23 19:40:00|14331.5|14330.5|14329.1|14327.2|14332.7|14331.1|14327.6|14326.3|930
1663962300000|2022-09-23 19:45:00|14329.3|14327|14333.2|14331.7|14333.5|14332.2|14327|14325.7|1076
1663962600000|2022-09-23 19:50:00|14332.8|14331.8|14328.1|14327.4|14334.8|14333.4|14328.1|14327|1012
1663962900000|2022-09-23 19:55:00|14328.2|14327.2|14330.2|14329.2|14333.1|14331.7|14327.1|14325.9|1111
1663963200000|2022-09-23 20:00:00|14330.5|14328.8|14330.5|14329.5|14333|14331.5|14328.3|14327.3|695
1663963500000|2022-09-23 20:05:00|14330.4|14329.4|14331.6|14330.6|14333.9|14332.9|14328.9|14328|525
1663963800000|2022-09-23 20:10:00|14331.9|14330.9|14334.2|14333.2|14334.8|14333.8|14331.7|14330.7|371
1663964100000|2022-09-23 20:15:00|14334.3|14333.3|14331.7|14330.7|14334.7|14333.7|14331.3|14330.3|260
1663964400000|2022-09-23 20:20:00|14331.8|14330.8|14332.5|14331.5|14332.8|14331.8|14330.6|14329.6|237
1663964700000|2022-09-23 20:25:00|14332.4|14331.4|14333.7|14332.7|14335.6|14334.6|14331.8|14330.8|276
1663965000000|2022-09-23 20:30:00|14333.6|14332.6|14335.4|14334.4|14335.5|14334.5|14332.9|14331.9|238
1663965300000|2022-09-23 20:35:00|14335.3|14334.3|14333.6|14332.6|14336|14335|14333.5|14332.5|244
1663965600000|2022-09-23 20:40:00|14333.7|14332.7|14333.4|14332.4|14334.1|14333.1|14330.9|14329.9|278
1663965900000|2022-09-23 20:45:00|14333.1|14332.1|14334.5|14333.5|14336.2|14333.7|14329.7|14327.3|314
1663966200000|2022-09-23 20:50:00|14334.6|14333.6|14335.9|14332|14337.2|14334.3|14331.8|14328.8|473
1663966500000|2022-09-23 20:55:00|14336.1|14331.8|14339.9|14333.9|14342.2|14336.6|14334.5|14330.4|488
1664136000000|2022-09-25 20:00:00|14374.5|14362.5|14383.7|14374.3|14390.2|14378.2|14372.5|14362.5|48
1664136300000|2022-09-25 20:05:00|14383.4|14376.1|14379.5|14374.4|14387.4|14376.1|14379.5|14372.7|21
1664136600000|2022-09-25 20:10:00|14383.3|14376.2|14383.8|14375.3|14386.3|14376.3|14383.3|14373.6|22
1664136900000|2022-09-25 20:15:00|14384.8|14374.4|14383.4|14373.8|14387.1|14376.5|14383.4|14372.6|26
1664137200000|2022-09-25 20:20:00|14381.1|14373.9|14381.7|14373.7|14385|14373.9|14381.1|14371.4|15
1664137500000|2022-09-25 20:25:00|14384.2|14372.5|14382.2|14375.3|14384.8|14375.6|14381.7|14372.5|19
1664137800000|2022-09-25 20:30:00|14384.3|14372.3|14382.2|14375.3|14384.8|14375.3|14382|14372.3|18
1664138100000|2022-09-25 20:35:00|14382.3|14375.6|14382.3|14376.1|14385|14376.3|14382.3|14372.6|14
1664138400000|2022-09-25 20:40:00|14384.6|14372.6|14382.3|14375.9|14385.7|14376.1|14382.3|14372.6|23
1664138700000|2022-09-25 20:45:00|14385.2|14374.3|14379.5|14374|14386.1|14375.9|14379.5|14369.3|22
1664139000000|2022-09-25 20:50:00|14382.8|14370.9|14378|14372.3|14382.8|14374|14378|14370.9|20
1664139300000|2022-09-25 20:55:00|14380.5|14372.2|14369.5|14359.2|14382.6|14373.8|14367.9|14359.2|57
1664139600000|2022-09-25 21:00:00|14369|14360.4|14371|14363|14372.7|14363.2|14367.6|14355.6|75
1664139900000|2022-09-25 21:05:00|14371.3|14362.4|14371|14361|14372.1|14363.2|14368.4|14359.3|59
1664140200000|2022-09-25 21:10:00|14371.7|14359.7|14366.4|14359.9|14373.2|14361.2|14365.9|14358|111
1664140500000|2022-09-25 21:15:00|14366.1|14360|14365.6|14360.1|14366.9|14361.2|14364.9|14358.9|141
1664140800000|2022-09-25 21:20:00|14366.3|14361.4|14360.7|14356|14367|14361.4|14360.7|14353.3|128
1664141100000|2022-09-25 21:25:00|14360.8|14355.8|14360|14356|14361.2|14356.7|14359.9|14355.5|96
1664141400000|2022-09-25 21:30:00|14360.2|14356.3|14358.9|14352.9|14360.4|14356.4|14357.6|14351.6|152
1664141700000|2022-09-25 21:35:00|14359|14353|14359.3|14353.4|14359.3|14353.6|14357.9|14351.9|158
1664142000000|2022-09-25 21:40:00|14359.2|14353.5|14355.7|14352.7|14359.2|14354|14355.4|14351.8|122
1664142300000|2022-09-25 21:45:00|14356|14352.6|14353.8|14349.9|14356|14352.9|14353.8|14348.5|131
1664142600000|2022-09-25 21:50:00|14354.4|14349.2|14348.8|14344.5|14354.8|14349.9|14348.8|14344.2|195
1664142900000|2022-09-25 21:55:00|14350|14345.2|14353.1|14347.1|14355.6|14349.6|14350|14344.3|143
1664143200000|2022-09-25 22:00:00|14353.5|14347.5|14345|14340.6|14353.6|14347.6|14327|14321|858
1664143500000|2022-09-25 22:05:00|14345.2|14340.8|14345.4|14343|14347.9|14345.6|14342.7|14339.6|490
1664143800000|2022-09-25 22:10:00|14345.6|14343.1|14338.2|14335.4|14345.6|14343.4|14337|14334.4|793
1664144100000|2022-09-25 22:15:00|14338.1|14335.1|14333.5|14331.4|14338.4|14335.6|14328.6|14326.4|1281
1664144400000|2022-09-25 22:20:00|14333.4|14331.6|14337.2|14335.1|14340.6|14338.4|14333.4|14331.2|1214
1664144700000|2022-09-25 22:25:00|14337|14335.3|14335|14332.6|14340.2|14337.9|14332.2|14329.9|1062
1664145000000|2022-09-25 22:30:00|14334.9|14332.4|14338.4|14334.8|14340.3|14338.3|14333.6|14330.7|1395
1664145300000|2022-09-25 22:35:00|14338.3|14334.9|14339.5|14337.1|14342.7|14340.5|14335.1|14332.8|1188
1664145600000|2022-09-25 22:40:00|14339.4|14337.2|14342.1|14340.4|14343.3|14341.7|14335.8|14333.2|1168
1664145900000|2022-09-25 22:45:00|14342.2|14340.3|14340.8|14338.4|14342.7|14340.9|14335.3|14333.4|1057
1664146200000|2022-09-25 22:50:00|14340.7|14338.5|14344.7|14342.5|14346.5|14344.7|14339.1|14337.4|871
1664146500000|2022-09-25 22:55:00|14344.9|14342.4|14350.7|14347.5|14350.7|14347.9|14341.8|14339.6|1107
1664146800000|2022-09-25 23:00:00|14350.5|14347.7|14343.3|14341.5|14351|14348.3|14340.7|14339|1441
1664147100000|2022-09-25 23:05:00|14343.1|14341.6|14349.8|14347.6|14353.8|14351.8|14343.1|14341.5|1522
1664147400000|2022-09-25 23:10:00|14349.9|14347.5|14344.7|14342.3|14352.1|14350.3|14344.1|14342|1122
1664147700000|2022-09-25 23:15:00|14344.8|14342.4|14344.8|14343.3|14346.9|14345.5|14341.5|14339.5|1449
1664148000000|2022-09-25 23:20:00|14344.7|14343.2|14346.5|14344.8|14348.1|14346.3|14343.9|14342.6|1111
1664148300000|2022-09-25 23:25:00|14346.2|14344.9|14346.7|14345.7|14347.5|14346.3|14341.5|14340.2|1168
1664148600000|2022-09-25 23:30:00|14347|14345.4|14344.1|14342.6|14347.1|14345.4|14340.4|14338.8|1201
1664148900000|2022-09-25 23:35:00|14343.9|14342.9|14343.5|14342.5|14346|14344.8|14340.8|14339.6|1317
1664149200000|2022-09-25 23:40:00|14343.6|14342.6|14350.3|14348.4|14353.4|14351.4|14342.2|14340.9|1363
1664149500000|2022-09-25 23:45:00|14350.4|14348.3|14354.4|14352.5|14357.4|14355.8|14348.1|14346.6|1588
1664149800000|2022-09-25 23:50:00|14354.5|14352.7|14347.9|14346.1|14358.7|14357.3|14346.4|14344.6|1546
1664150100000|2022-09-25 23:55:00|14347.7|14346.2|14353.9|14352.3|14355.1|14353.2|14347.2|14345.7|1334
1664150400000|2022-09-26 00:00:00|14353.2|14352.2|14344.6|14342.8|14356.9|14355.2|14342.7|14341.5|1991
1664150700000|2022-09-26 00:05:00|14344.4|14342.7|14359|14357.1|14362.2|14360.7|14344.4|14342.7|1897
1664151000000|2022-09-26 00:10:00|14358.9|14356.9|14357.6|14356|14359.9|14358.3|14349.9|14348.4|1711
1664151300000|2022-09-26 00:15:00|14356.8|14355.8|14355.4|14353.7|14367.1|14365|14353.8|14352.5|1805
1664151600000|2022-09-26 00:20:00|14355.8|14354.4|14358.7|14357.1|14362.5|14361.4|14354.1|14352.8|1741
1664151900000|2022-09-26 00:25:00|14358.6|14356.8|14359.4|14357.7|14362.4|14360.4|14355.2|14353.7|1505
1664152200000|2022-09-26 00:30:00|14358.5|14357.6|14358.5|14356.7|14363.2|14361.5|14356|14355|1456
1664152500000|2022-09-26 00:35:00|14358.3|14356.9|14360.8|14359.3|14362.5|14361.1|14357.8|14356.5|1284
1664152800000|2022-09-26 00:40:00|14360.9|14358.9|14375|14373.3|14376.6|14375.3|14359.3|14358.1|1823
1664153100000|2022-09-26 00:45:00|14374.9|14373.4|14378|14376.5|14381.4|14379.6|14370.7|14369.4|1724
1664153400000|2022-09-26 00:50:00|14377.8|14376.8|14398.1|14396.1|14399.6|14397.9|14373.9|14372.3|1938
1664153700000|2022-09-26 00:55:00|14398|14395.8|14381.2|14378.6|14409.2|14408.2|14377.6|14375.7|2379
1664154000000|2022-09-26 01:00:00|14381.3|14378.4|14391.5|14388.4|14401.8|14399.5|14379.2|14375.7|2555
1664154300000|2022-09-26 01:05:00|14391.8|14387.3|14374.2|14372.5|14393.5|14389.5|14368|14366.1|2286
1664154600000|2022-09-26 01:10:00|14374.7|14372.9|14382.6|14380.7|14386|14383.2|14372.6|14369.1|2357
1664154900000|2022-09-26 01:15:00|14384.3|14380.3|14376.5|14375.1|14391.3|14388.1|14376|14374.6|2144
1664155200000|2022-09-26 01:20:00|14376.4|14375.2|14380.4|14379.4|14384.9|14383.8|14374.3|14372.6|1995
1664155500000|2022-09-26 01:25:00|14380.5|14379.2|14386.3|14384.6|14388.9|14387.7|14380.3|14379|1947
1664155800000|2022-09-26 01:30:00|14386.1|14384.7|14385.8|14384.2|14392.2|14390.6|14383.7|14382.5|2067
1664156100000|2022-09-26 01:35:00|14385.3|14384.1|14384.8|14383.4|14388.9|14387.3|14379.7|14378.4|1925
1664156400000|2022-09-26 01:40:00|14385.2|14383.6|14381.3|14379.9|14387.9|14386.6|14377.2|14375.3|1988
1664156700000|2022-09-26 01:45:00|14381.1|14379.7|14372.2|14370.7|14383|14381.7|14371.7|14369.6|1653
1664157000000|2022-09-26 01:50:00|14371.9|14370.6|14376.9|14375.9|14381.1|14379.7|14371.7|14369.4|1595
1664157300000|2022-09-26 01:55:00|14377.5|14375.8|14378.1|14376.9|14379.4|14378.4|14374|14372.8|1615
1664157600000|2022-09-26 02:00:00|14376.6|14375.6|14368.9|14367.9|14378.3|14377.3|14368.2|14366.6|1695
1664157900000|2022-09-26 02:05:00|14369.9|14367.6|14377|14375.7|14377.2|14375.9|14368.6|14367.2|1503
1664158200000|2022-09-26 02:10:00|14377.1|14375.6|14377.9|14376|14387|14385.8|14377.1|14375.5|1692
1664158500000|2022-09-26 02:15:00|14377.8|14375.9|14384.4|14382.9|14384.6|14383.1|14373.8|14372.5|1606
1664158800000|2022-09-26 02:20:00|14384.5|14382.8|14377|14375.5|14386.6|14385.2|14375.8|14374.4|1509
1664159100000|2022-09-26 02:25:00|14376.7|14375.4|14380.4|14378.3|14380.4|14379.2|14373.1|14372|1263
1664159400000|2022-09-26 02:30:00|14380.3|14378.1|14381.6|14379.9|14383|14381.8|14377.7|14376.3|1211
1664159700000|2022-09-26 02:35:00|14381.5|14379.8|14382.3|14380.7|14382.4|14381.2|14378.5|14377.5|964
1664160000000|2022-09-26 02:40:00|14382.4|14380.8|14381|14379.3|14384.3|14383.1|14378.8|14377.5|1315
1664160300000|2022-09-26 02:45:00|14381.1|14379.4|14393.1|14392.1|14394.1|14392.9|14380.9|14379.2|1108
1664160600000|2022-09-26 02:50:00|14393.3|14391.8|14398.5|14397.5|14398.9|14397.9|14389.2|14387.5|1495
1664160900000|2022-09-26 02:55:00|14398.6|14397.6|14397|14395.4|14401.9|14400.6|14395.5|14394|1615
1664161200000|2022-09-26 03:00:00|14397.3|14395.3|14403.8|14402.8|14405.5|14404.2|14393.9|14392.7|1394
1664161500000|2022-09-26 03:05:00|14403.9|14402.9|14398.2|14396.2|14403.9|14402.9|14396|14394.7|1363
1664161800000|2022-09-26 03:10:00|14398.4|14396.3|14396.5|14395.5|14398.6|14397.3|14393.6|14392.4|1128
1664162100000|2022-09-26 03:15:00|14396.7|14395.2|14395.2|14393.6|14398.6|14397.4|14392.6|14391.6|1212
1664162400000|2022-09-26 03:20:00|14394.9|14393.9|14399.4|14398.4|14403.1|14401.7|14394.9|14393.6|1038
1664162700000|2022-09-26 03:25:00|14399.5|14398.5|14409.9|14408.3|14414.9|14413.5|14398.3|14397.3|1406
1664163000000|2022-09-26 03:30:00|14409.8|14408.7|14415.9|14414.3|14416.4|14415|14404.4|14403|1526
1664163300000|2022-09-26 03:35:00|14416|14414.6|14410.3|14408.7|14416|14414.7|14409|14408|1570
1664163600000|2022-09-26 03:40:00|14410.4|14408.6|14401.2|14399.5|14411.4|14409.8|14398.9|14397.7|1742
1664163900000|2022-09-26 03:45:00|14401.3|14399.6|14399|14397.4|14402.7|14401.3|14398.4|14396.8|1834
1664164200000|2022-09-26 03:50:00|14399.2|14397.5|14396.2|14395.2|14399.6|14398.2|14393.2|14391.8|1525
1664164500000|2022-09-26 03:55:00|14396.5|14395|14397.2|14395.6|14398.8|14397.4|14391.4|14390|1414
1664164800000|2022-09-26 04:00:00|14397.1|14395.7|14403.9|14402.9|14405|14403.8|14395.3|14393.9|1516
1664165100000|2022-09-26 04:05:00|14404.2|14402.6|14398.4|14396.7|14405.8|14404.7|14397.7|14396.5|1379
1664165400000|2022-09-26 04:10:00|14398|14397|14405.7|14404.7|14407.2|14405.8|14398|14396.7|1202
1664165700000|2022-09-26 04:15:00|14405.8|14404.8|14410.1|14409.1|14411.2|14409.8|14403.4|14402|1572
1664166000000|2022-09-26 04:20:00|14410.3|14409.8|14411.3|14409.9|14412.9|14411.8|14407.8|14406.7|1255
1664166300000|2022-09-26 04:25:00|14411.2|14409.8|14409.3|14408.3|14413.1|14411.8|14408.8|14407.6|1266
1664166600000|2022-09-26 04:30:00|14409.1|14408.1|14409.3|14407.6|14412.5|14411.3|14405.4|14404.1|1499
1664166900000|2022-09-26 04:35:00|14409.4|14407.7|14406.4|14405.4|14409.4|14407.8|14403.8|14402.5|1183
1664167200000|2022-09-26 04:40:00|14406.5|14405.5|14403.7|14402.1|14409.1|14407.8|14403.3|14402|1063
1664167500000|2022-09-26 04:45:00|14403.6|14401.9|14407.1|14405.6|14408.2|14406.7|14403.2|14401.9|909
1664167800000|2022-09-26 04:50:00|14406.9|14405.9|14407|14405.4|14407.4|14406.4|14403.3|14402|945
1664168100000|2022-09-26 04:55:00|14406.9|14405.3|14417.3|14416.3|14421.2|14419.8|14405.4|14404.1|1376
1664168400000|2022-09-26 05:00:00|14417.2|14416.2|14411.6|14409.8|14417.8|14416.6|14409.4|14408.2|1552
1664168700000|2022-09-26 05:05:00|14411.8|14409.9|14416.5|14415.5|14419.5|14418.4|14409.9|14408.6|1450
1664169000000|2022-09-26 05:10:00|14416.7|14415.2|14414.9|14413.9|14418.3|14417.3|14414.5|14413.3|1368
1664169300000|2022-09-26 05:15:00|14415.2|14413.7|14421.4|14419.8|14422.5|14421.5|14415.2|14413.6|1470
1664169600000|2022-09-26 05:20:00|14421.3|14419.6|14420|14418.4|14421.5|14420.2|14417|14415.9|1329
1664169900000|2022-09-26 05:25:00|14419.7|14418.3|14423.7|14421.9|14424.9|14423.9|14418|14416.8|1197
1664170200000|2022-09-26 05:30:00|14423.2|14422.2|14418.2|14416.7|14427.1|14426.1|14415.6|14414.4|1457
1664170500000|2022-09-26 05:35:00|14418|14417|14418.8|14417.8|14419.6|14418.4|14413.6|14412.4|1311
1664170800000|2022-09-26 05:40:00|14418.9|14417.9|14408.1|14406.5|14420.7|14419.3|14406.8|14405.6|1456
1664171100000|2022-09-26 05:45:00|14408.2|14406.4|14375.2|14374|14409.1|14407.8|14354.6|14349.2|2127
1664171400000|2022-09-26 05:50:00|14375.4|14374.1|14391.7|14390.1|14395.1|14393.5|14375.2|14374.1|2115
1664171700000|2022-09-26 05:55:00|14392.1|14390.2|14384.9|14382.7|14393.7|14392.2|14383.2|14381.8|1795
1664172000000|2022-09-26 06:00:00|14384.6|14382.3|14379.9|14378.1|14391.6|14389.9|14368|14366.7|2200
1664172300000|2022-09-26 06:05:00|14380.5|14378.9|14382.4|14380.8|14385.5|14384.2|14379.1|14377.4|2127
1664172600000|2022-09-26 06:10:00|14382.5|14380.7|14389.4|14387.8|14394.6|14393.4|14380.3|14379.1|1933
1664172900000|2022-09-26 06:15:00|14388.4|14387.4|14384.5|14382.6|14389.5|14388|14380.1|14378.8|1821
1664173200000|2022-09-26 06:20:00|14383.6|14382.7|14381.3|14380.3|14386.2|14385.2|14378.4|14377.1|1922
1664173500000|2022-09-26 06:25:00|14381.6|14380|14388.8|14387.8|14391.9|14390.5|14377.4|14376.1|1723
1664173800000|2022-09-26 06:30:00|14389|14388|14393.6|14392.6|14397.4|14396.1|14388.2|14386.8|2016
1664174100000|2022-09-26 06:35:00|14394|14392.3|14395.4|14394.4|14397.9|14396.5|14392.2|14391.1|1561
1664174400000|2022-09-26 06:40:00|14395.3|14394.3|14397.3|14396.3|14400.7|14399.7|14395.3|14393.9|1590
1664174700000|2022-09-26 06:45:00|14397.2|14396.2|14383.5|14381.4|14400.2|14398.9|14378.7|14377|1699
1664175000000|2022-09-26 06:50:00|14383.4|14381.5|14392.3|14390.7|14395|14393.4|14381.8|14380.4|2197
1664175300000|2022-09-26 06:55:00|14392.1|14391.1|14401.1|14399.5|14403.7|14402.6|14390.2|14388.9|1851
1664175600000|2022-09-26 07:00:00|14401|14399.7|14393.6|14392|14405.6|14403.8|14381.7|14379.6|2247
1664175900000|2022-09-26 07:05:00|14393.7|14392.1|14379.7|14378.7|14395.9|14394.6|14375.8|14374.5|2209
1664176200000|2022-09-26 07:10:00|14379.8|14378.8|14382.9|14381.9|14384.4|14383.1|14373.2|14371.9|1947
1664176500000|2022-09-26 07:15:00|14383.4|14382.4|14376.6|14375|14386.7|14385.4|14371.8|14370.6|2007
1664176800000|2022-09-26 07:20:00|14376.3|14375.3|14373.3|14372.3|14383.4|14382.2|14369.9|14368.7|1970
1664177100000|2022-09-26 07:25:00|14373.7|14372.7|14369.1|14368.1|14374|14372.7|14365.9|14364.7|1901
1664177400000|2022-09-26 07:30:00|14369.4|14367.9|14374.7|14373.7|14378.1|14377.1|14369.3|14367.9|1714
1664177700000|2022-09-26 07:35:00|14374.6|14373.6|14381.7|14380.7|14382.4|14381.3|14374|14372.9|1508
1664178000000|2022-09-26 07:40:00|14381.6|14380.6|14379.3|14377.7|14385.7|14384.7|14367.5|14366.1|1839
1664178300000|2022-09-26 07:45:00|14379.2|14377.2|14388.1|14386.5|14390.9|14389.9|14375.8|14374.7|1531
1664178600000|2022-09-26 07:50:00|14388.2|14387.2|14393.4|14392.4|14398.8|14397.8|14387.2|14386.2|1435
1664178900000|2022-09-26 07:55:00|14393.5|14392.5|14383.4|14381.8|14396.3|14395.3|14383.4|14381.7|1451
1664179200000|2022-09-26 08:00:00|14383.3|14382.3|14374.5|14372.5|14385.6|14384.3|14361.2|14359.1|1946
1664179500000|2022-09-26 08:05:00|14373.6|14372|14372.8|14371.8|14376.3|14374.6|14359|14357.8|2175
1664179800000|2022-09-26 08:10:00|14372.3|14371.3|14362.3|14360.7|14372.8|14371.8|14356.2|14354.9|1961
1664180100000|2022-09-26 08:15:00|14362.7|14360.8|14374.3|14373.3|14374.3|14373.3|14362.7|14360.8|1902
1664180400000|2022-09-26 08:20:00|14374.4|14372.8|14377.6|14376.6|14381.4|14380.1|14372.9|14371.6|1449
1664180700000|2022-09-26 08:25:00|14377.9|14376.9|14365.7|14364.7|14379.3|14378.1|14365.5|14364.4|1340
1664181000000|2022-09-26 08:30:00|14366|14364.4|14368.7|14367.7|14369.7|14369|14362.3|14361.3|1481
1664181300000|2022-09-26 08:35:00|14368.4|14367.4|14376|14374.3|14380.1|14378.8|14367|14365.9|1228
1664181600000|2022-09-26 08:40:00|14375.7|14374.4|14373.2|14372.2|14377.4|14376.3|14373.2|14372|1238
1664181900000|2022-09-26 08:45:00|14373.6|14372|14385.3|14384.3|14386.1|14384.6|14370.5|14369.3|1374
1664182200000|2022-09-26 08:50:00|14385.4|14384.4|14380.8|14379.8|14387.7|14386.5|14379.7|14378.6|1250
1664182500000|2022-09-26 08:55:00|14381.1|14380.1|14384.2|14383.2|14387|14386|14379.8|14378.7|1277
1664182800000|2022-09-26 09:00:00|14384.1|14383.1|14379.2|14378.2|14384.4|14383.3|14377.8|14376.6|1374
1664183100000|2022-09-26 09:05:00|14379.1|14378.1|14380.2|14379.2|14382.5|14381.5|14373.7|14372.6|1247
1664183400000|2022-09-26 09:10:00|14380.1|14379.1|14382|14381|14383.5|14382.2|14376.9|14375.7|1159
1664183700000|2022-09-26 09:15:00|14381.9|14380.9|14378.8|14377.8|14389.3|14388.3|14377.8|14376.8|1086
1664184000000|2022-09-26 09:20:00|14378.7|14377.7|14380.4|14379.4|14382|14381|14377.4|14376.4|1216
1664184300000|2022-09-26 09:25:00|14380.3|14379.3|14384.9|14383.9|14385.5|14384.2|14377.8|14377|1182
1664184600000|2022-09-26 09:30:00|14384.7|14383.7|14392.6|14391.6|14392.6|14391.8|14382.8|14381.8|1169
1664184900000|2022-09-26 09:35:00|14392.5|14391.5|14397.3|14396.3|14398.7|14397.7|14389.2|14388.3|1196
1664185200000|2022-09-26 09:40:00|14397.4|14396.4|14399.5|14398.5|14401.5|14400.5|14393.3|14392.3|1207
1664185500000|2022-09-26 09:45:00|14399.4|14398.4|14406.7|14405.7|14408.7|14407|14398.3|14397.4|1159
1664185800000|2022-09-26 09:50:00|14406.6|14405.6|14402.6|14401.9|14408.2|14407.2|14402|14400.7|1171
1664186100000|2022-09-26 09:55:00|14402.7|14401.7|14407.5|14406.5|14408.3|14407.3|14400.5|14399.6|1040
1664186400000|2022-09-26 10:00:00|14407.7|14406.7|14408.6|14407.6|14411.2|14410|14404.6|14403.5|1002
1664186700000|2022-09-26 10:05:00|14408.5|14407.5|14407.1|14406.1|14410|14408.9|14405.7|14404.7|1043
1664187000000|2022-09-26 10:10:00|14407|14406|14407.8|14406.8|14414.2|14413.2|14403|14402|1354
1664187300000|2022-09-26 10:15:00|14407.7|14406.7|14403.4|14402.4|14409.6|14408.6|14398.1|14397.1|1295
1664187600000|2022-09-26 10:20:00|14403.5|14402.5|14402.3|14401.3|14405.9|14404.9|14399.5|14398.2|1084
1664187900000|2022-09-26 10:25:00|14402.4|14401.4|14406.3|14405.3|14412.2|14410.9|14401.7|14400.7|1282
1664188200000|2022-09-26 10:30:00|14406.6|14405.6|14414.7|14413.7|14418.5|14417.2|14406.6|14405.6|1179
1664188500000|2022-09-26 10:35:00|14414.8|14413.8|14416|14415|14416.6|14415.4|14412.7|14411.5|858
1664188800000|2022-09-26 10:40:00|14415.9|14414.9|14414.6|14413.6|14416.3|14415.2|14411.7|14410.9|1054
1664189100000|2022-09-26 10:45:00|14414.7|14413.7|14417|14416|14421.2|14420.3|14410.6|14409.4|1089
1664189400000|2022-09-26 10:50:00|14417.1|14416.1|14417.2|14416.2|14420.5|14419.5|14416.7|14415.7|991
1664189700000|2022-09-26 10:55:00|14417.3|14416.3|14426.9|14425.9|14429.3|14427.9|14417.3|14416.3|980
1664190000000|2022-09-26 11:00:00|14427|14426|14426.4|14425.4|14428.1|14427.2|14421.7|14421|1069
1664190300000|2022-09-26 11:05:00|14426.2|14425.2|14430.1|14429.1|14432.4|14431.4|14424.1|14422.9|838
1664190600000|2022-09-26 11:10:00|14430|14429|14436|14435|14437.9|14437.2|14429.5|14428.5|983
1664190900000|2022-09-26 11:15:00|14436.1|14435.1|14432.4|14431.4|14436.2|14435.2|14425.3|14424.3|1028
1664191200000|2022-09-26 11:20:00|14432.6|14431.1|14430.1|14429.1|14433.8|14432.5|14426.8|14425.8|1142
1664191500000|2022-09-26 11:25:00|14430.2|14429.2|14427.2|14426.2|14430.6|14429.4|14423.5|14422.5|1070
1664191800000|2022-09-26 11:30:00|14427|14426|14422.5|14421.5|14427.5|14426.5|14417.9|14416.9|1252
1664192100000|2022-09-26 11:35:00|14422.4|14421.4|14422|14421|14435.1|14434.1|14421.8|14420.8|1175
1664192400000|2022-09-26 11:40:00|14421.9|14420.9|14419.5|14418.5|14426.8|14425.8|14419|14418|1355
1664192700000|2022-09-26 11:45:00|14419.4|14418.4|14422.5|14421.5|14426.4|14425.4|14416.7|14415.7|1173
1664193000000|2022-09-26 11:50:00|14422.9|14421.9|14418.5|14417.5|14424.7|14423.7|14412.1|14411.1|1093
1664193300000|2022-09-26 11:55:00|14418.4|14417.4|14421.2|14420.2|14423.4|14422.1|14416.1|14415.1|991
1664193600000|2022-09-26 12:00:00|14421.1|14420.1|14421.9|14421.2|14426.1|14425|14414.5|14413.5|1466
1664193900000|2022-09-26 12:05:00|14421.8|14420.9|14419.3|14418.3|14426|14425|14418.5|14417.5|1226
1664194200000|2022-09-26 12:10:00|14419.4|14418.4|14416.9|14415.9|14419.9|14418.9|14410.8|14409.7|1065
1664194500000|2022-09-26 12:15:00|14416.7|14415.7|14419.4|14418.4|14423.3|14422.3|14411.6|14410.5|1148
1664194800000|2022-09-26 12:20:00|14419.6|14418.6|14396.5|14395.5|14419.8|14418.8|14392.1|14391.1|1598
1664195100000|2022-09-26 12:25:00|14396.2|14395.2|14399|14397.2|14399.7|14398.7|14389|14387.7|1167
1664195400000|2022-09-26 12:30:00|14398.8|14397.8|14404.6|14403.6|14410.4|14408.9|14398|14397|1373
1664195700000|2022-09-26 12:35:00|14404.7|14403.7|14400.8|14399.8|14408.5|14407.2|14396.4|14395.4|1418
1664196000000|2022-09-26 12:40:00|14400.7|14399.7|14399.3|14398.3|14407.8|14406.8|14397.6|14396.4|1382
1664196300000|2022-09-26 12:45:00|14399.2|14398.2|14388.2|14387.2|14399.2|14398.2|14383.7|14382.7|1663
1664196600000|2022-09-26 12:50:00|14388.1|14387.1|14389.7|14388.7|14392.3|14391.3|14379.7|14378.7|1380
1664196900000|2022-09-26 12:55:00|14390.1|14388.6|14389.1|14388.1|14394.6|14393.2|14386.2|14385.2|1270
1664197200000|2022-09-26 13:00:00|14389.3|14388.3|14393.1|14392.1|14395.9|14394.9|14386.9|14385.6|1383
1664197500000|2022-09-26 13:05:00|14393.2|14392.2|14403.8|14402.8|14406.9|14405.9|14393.1|14391.8|1597
1664197800000|2022-09-26 13:10:00|14404.1|14402.5|14403.3|14402.3|14407.9|14406.9|14400|14398.9|1150
1664198100000|2022-09-26 13:15:00|14403.4|14402.4|14402.6|14401.6|14410.6|14409.6|14402.6|14401.6|1151
1664198400000|2022-09-26 13:20:00|14402.7|14401.7|14407.9|14406.9|14409.4|14408.4|14399.9|14398.9|1088
1664198700000|2022-09-26 13:25:00|14408.1|14407.1|14412|14411|14413.3|14412|14407.7|14406.5|1135
1664199000000|2022-09-26 13:30:00|14412.1|14411.1|14404.9|14403.9|14414.4|14413.4|14402|14401.3|1339
1664199300000|2022-09-26 13:35:00|14405|14404|14408.1|14407.1|14411.1|14410.1|14404.6|14403.6|1176
1664199600000|2022-09-26 13:40:00|14408|14407|14413.5|14412.5|14414.4|14413.4|14406|14405|1229
1664199900000|2022-09-26 13:45:00|14413.4|14412.4|14409.6|14408.6|14413.7|14412.7|14405.5|14404.5|1252
1664200200000|2022-09-26 13:50:00|14409.8|14408.8|14410.8|14409.8|14414.1|14413|14406.4|14405.4|1056
1664200500000|2022-09-26 13:55:00|14410.9|14409.9|14417.4|14416.4|14419.2|14418.4|14405.6|14404.8|1349
1664200800000|2022-09-26 14:00:00|14417.9|14416.9|14418.5|14417.5|14423.5|14422.5|14414.6|14413.8|1296
1664201100000|2022-09-26 14:05:00|14418.6|14417.6|14423.7|14422.7|14426.8|14425.9|14417.9|14416.8|1249
1664201400000|2022-09-26 14:10:00|14424|14423|14423.6|14422.6|14429.7|14428.7|14420|14419|1250
1664201700000|2022-09-26 14:15:00|14423.3|14422.3|14423.8|14422.8|14425.7|14424.7|14418.4|14417.4|1211
1664202000000|2022-09-26 14:20:00|14423.6|14422.6|14421|14420|14424.1|14423.1|14419.2|14418.1|1044
1664202300000|2022-09-26 14:25:00|14421.4|14420.4|14422.3|14421.3|14426.8|14425.8|14417.1|14416.3|1221
1664202600000|2022-09-26 14:30:00|14422.5|14421.5|14423.3|14422.3|14428.4|14427.6|14416.6|14415.6|1176
1664202900000|2022-09-26 14:35:00|14423.5|14422.5|14423.6|14422.6|14425.4|14424.5|14420|14418.8|1015
1664203200000|2022-09-26 14:40:00|14423.7|14422.7|14424.8|14423.8|14426.9|14425.9|14422.3|14421.3|998
1664203500000|2022-09-26 14:45:00|14424.9|14423.9|14433.8|14432.8|14435.1|14434.1|14423.3|14422.3|967
1664203800000|2022-09-26 14:50:00|14433.9|14432.9|14427.5|14426.5|14435.4|14434.4|14420.6|14418.9|1281
1664204100000|2022-09-26 14:55:00|14427.7|14426.7|14436.1|14435.1|14436.6|14435.8|14423.4|14422.7|1191
1664204400000|2022-09-26 15:00:00|14436|14435|14430.8|14429.8|14438.7|14437.8|14427.3|14426.3|1043
1664204700000|2022-09-26 15:05:00|14430.6|14429.6|14429.5|14428.5|14434|14433|14425|14423.6|1040
1664205000000|2022-09-26 15:10:00|14429.6|14428.6|14422.2|14421.2|14430|14429|14422|14420.8|1340
1664205300000|2022-09-26 15:15:00|14422.3|14421.3|14432.8|14431.8|14432.8|14431.8|14421.9|14420.9|1118
1664205600000|2022-09-26 15:20:00|14432.7|14431.7|14432.4|14431.7|14437.9|14436.9|14430.5|14429.5|1195
1664205900000|2022-09-26 15:25:00|14432.5|14431.8|14435.7|14434.7|14440.3|14439.3|14430.8|14429.8|1207
1664206200000|2022-09-26 15:30:00|14435.8|14434.8|14440.5|14439.5|14441|14440|14429.9|14428.9|1823
1664206500000|2022-09-26 15:35:00|14440.4|14439.4|14440.1|14439.1|14445.8|14444.8|14436.4|14435.4|1789
1664206800000|2022-09-26 15:40:00|14440.2|14439.2|14448.1|14447.1|14448.8|14447.8|14438.3|14437.3|1193
1664207100000|2022-09-26 15:45:00|14448|14447|14446.9|14445.9|14451.3|14450.6|14443.1|14442.1|1338
1664207400000|2022-09-26 15:50:00|14446.8|14445.8|14445.8|14444.8|14448.2|14447.2|14442.4|14441.4|1111
1664207700000|2022-09-26 15:55:00|14445.9|14444.9|14447.9|14446.4|14447.9|14446.8|14441.1|14440.1|1216
1664208000000|2022-09-26 16:00:00|14447.6|14446.6|14455.1|14454.1|14456.1|14454.6|14446.3|14445.2|1370
1664208300000|2022-09-26 16:05:00|14455|14454|14461.3|14460.3|14464.9|14463.9|14453.4|14452.1|1403
1664208600000|2022-09-26 16:10:00|14461.6|14460.1|14455.4|14454.4|14461.6|14460.2|14452|14450.8|1314
1664208900000|2022-09-26 16:15:00|14455.3|14454.3|14451.9|14450.9|14457.3|14456.3|14449.5|14448.4|994
1664209200000|2022-09-26 16:20:00|14452|14451|14457.6|14456.6|14457.6|14456.6|14451.7|14450.8|907
1664209500000|2022-09-26 16:25:00|14457.5|14456.5|14457.6|14456.6|14461.8|14460.6|14455.2|14454.1|1071
1664209800000|2022-09-26 16:30:00|14457.4|14456.4|14461|14460|14462.9|14461.9|14453.1|14452.1|1206
1664210100000|2022-09-26 16:35:00|14461.1|14460.1|14456.4|14455.4|14461.7|14460.8|14455.5|14454.5|895
1664210400000|2022-09-26 16:40:00|14456.7|14455.1|14457.1|14456.1|14458.2|14457.2|14452.2|14451.2|860
1664210700000|2022-09-26 16:45:00|14456.7|14456|14456.4|14455.4|14458|14457|14451.9|14450.9|862
1664211000000|2022-09-26 16:50:00|14456.3|14455.3|14455|14454|14457.6|14456.6|14452|14451|841
1664211300000|2022-09-26 16:55:00|14454.7|14453.8|14455|14454|14455.1|14454.1|14448.1|14447|771
1664211600000|2022-09-26 17:00:00|14455.1|14454.1|14460.4|14459.4|14462.5|14461.7|14455|14453.9|1089
1664211900000|2022-09-26 17:05:00|14460.5|14459.5|14466.2|14465.2|14468.4|14467.2|14459.1|14458.1|1139
1664212200000|2022-09-26 17:10:00|14466.3|14465.3|14467.9|14466.9|14470.3|14469.1|14466.3|14465.3|907
1664212500000|2022-09-26 17:15:00|14468|14467|14466.8|14465.8|14474.6|14473.3|14464.8|14463.5|875
1664212800000|2022-09-26 17:20:00|14466.4|14465.4|14469.3|14468.3|14470.9|14470|14462.9|14461.8|829
1664213100000|2022-09-26 17:25:00|14469.4|14468.4|14473.4|14472.4|14475.2|14474.2|14465.4|14464.4|817
1664213400000|2022-09-26 17:30:00|14473.3|14472.3|14476.6|14475.6|14477.2|14476.1|14468.3|14467.6|917
1664213700000|2022-09-26 17:35:00|14476.7|14475.7|14472|14471|14476.8|14475.8|14470.9|14469.9|752
1664214000000|2022-09-26 17:40:00|14471.6|14470.6|14473|14472|14477.9|14477.1|14470.7|14469.7|741
1664214300000|2022-09-26 17:45:00|14473.1|14472.1|14476.5|14475.5|14477.3|14476.4|14470.2|14469.2|694
1664214600000|2022-09-26 17:50:00|14476.4|14475.4|14474.1|14473.1|14477.1|14476.1|14469.7|14468.7|725
1664214900000|2022-09-26 17:55:00|14474.2|14473.2|14472.9|14471.9|14477.3|14476.3|14472.6|14471.5|788
1664215200000|2022-09-26 18:00:00|14472.8|14471.8|14473.3|14472.3|14475.1|14474.2|14471.1|14470.1|802
1664215500000|2022-09-26 18:05:00|14473.2|14472.2|14473.4|14472.4|14474.7|14473.5|14471|14470|706
1664215800000|2022-09-26 18:10:00|14473.5|14472.5|14471|14470|14475|14474.1|14470.8|14469.9|534
1664216100000|2022-09-26 18:15:00|14470.6|14469.9|14473.6|14472.6|14473.8|14472.8|14470|14468.9|607
1664216400000|2022-09-26 18:20:00|14473.9|14472.9|14474.9|14473.9|14475.6|14474.7|14472.9|14472.1|420
1664216700000|2022-09-26 18:25:00|14474.8|14473.8|14475.1|14474.1|14475.4|14474.6|14473.7|14472.8|380
1664217000000|2022-09-26 18:30:00|14475.2|14474.2|14474.4|14473.7|14475.2|14474.5|14472.2|14471.2|517
1664217300000|2022-09-26 18:35:00|14474.6|14473.6|14476|14475|14479.7|14478.5|14472.5|14471.8|704
1664217600000|2022-09-26 18:40:00|14475.4|14474.4|14469.9|14468.9|14475.4|14474.4|14469.5|14468.8|599
1664217900000|2022-09-26 18:45:00|14470|14469|14461.3|14460.3|14471.2|14470.3|14460.5|14459.5|773
1664218200000|2022-09-26 18:50:00|14461.4|14460.4|14465|14464|14465.1|14464.1|14460.1|14459.3|714
1664218500000|2022-09-26 18:55:00|14464.9|14464.3|14462.8|14461.8|14465.8|14464.8|14452|14450.7|995
1664218800000|2022-09-26 19:00:00|14462.9|14461.9|14457.5|14456.5|14463.2|14462.2|14451.2|14450.2|1113
1664219100000|2022-09-26 19:05:00|14457.4|14456.4|14457.6|14456.6|14460.3|14459.2|14452.9|14451.9|802
1664219400000|2022-09-26 19:10:00|14458.1|14457.1|14462.1|14461.1|14462.8|14461.9|14458.1|14457.1|638
1664219700000|2022-09-26 19:15:00|14461.9|14460.9|14455|14454|14464.3|14463.4|14454.1|14453|790
1664220000000|2022-09-26 19:20:00|14454.9|14454.2|14458.6|14457.6|14461.1|14460.1|14454.5|14453.8|751
1664220300000|2022-09-26 19:25:00|14458.7|14457.7|14458.1|14457.1|14461.3|14460.6|14456.2|14455.2|633
1664220600000|2022-09-26 19:30:00|14458.2|14457.2|14460.9|14459.9|14461.7|14460.7|14457.3|14456.4|661
1664220900000|2022-09-26 19:35:00|14461.1|14460.2|14465.6|14464.6|14467.4|14466.3|14459.7|14458.4|823
1664221200000|2022-09-26 19:40:00|14465.5|14464.5|14461.1|14460.1|14465.8|14464.8|14460.4|14459.4|645
1664221500000|2022-09-26 19:45:00|14461.2|14460.2|14453|14452|14462.4|14461.4|14451.9|14450.7|620
1664221800000|2022-09-26 19:50:00|14453.1|14452.1|14457.2|14456.2|14457.4|14456.5|14452.7|14451.5|659
1664222100000|2022-09-26 19:55:00|14456.9|14456.1|14459.3|14457.6|14461|14460|14451.3|14450.3|1210
1664222400000|2022-09-26 20:00:00|14459.2|14457.7|14458.6|14457.6|14459.7|14458.3|14453.8|14452.7|1062
1664222700000|2022-09-26 20:05:00|14459.1|14458.1|14455.1|14454.1|14460.9|14459.7|14452.6|14451.2|835
1664223000000|2022-09-26 20:10:00|14455.4|14454.4|14457.1|14456.1|14460.4|14459.2|14455.2|14453.9|788
1664223300000|2022-09-26 20:15:00|14457.2|14456.2|14461.5|14460.5|14461.8|14460.6|14457.2|14456.1|1240
1664223600000|2022-09-26 20:20:00|14461.7|14460.7|14465.7|14464.7|14466.4|14465.4|14460.4|14458.9|1067
1664223900000|2022-09-26 20:25:00|14465.8|14464.8|14465.7|14464|14467.3|14466|14462|14460.8|1023
1664224200000|2022-09-26 20:30:00|14465.5|14464.1|14467.7|14466|14468.9|14467.1|14464.6|14462.9|722
1664224500000|2022-09-26 20:35:00|14467.6|14465.9|14468.1|14466.5|14469|14467.2|14466.2|14464.9|677
1664224800000|2022-09-26 20:40:00|14468|14466.4|14469.2|14468.2|14472.1|14470.6|14467.8|14465.9|817
1664225100000|2022-09-26 20:45:00|14469.6|14468.1|14472.1|14469.4|14473.2|14470.7|14466.8|14464.6|1043
1664225400000|2022-09-26 20:50:00|14471.7|14469.3|14472.9|14470.8|14475.7|14473.7|14469.4|14467.2|1015
1664225700000|2022-09-26 20:55:00|14473.1|14470.4|14477|14473.6|14477|14473.8|14471.6|14468.6|700
1664226000000|2022-09-26 21:00:00|14477.4|14473.5|14469.7|14463.7|14478.7|14473.8|14469|14463|70
1664226300000|2022-09-26 21:05:00|14470|14464|14470.6|14464.6|14473.1|14467.1|14469|14463|36
1664226600000|2022-09-26 21:10:00|14472.4|14466.4|14473.7|14467.7|14474.6|14468.6|14470|14464|354
1664226900000|2022-09-26 21:15:00|14472.9|14466.9|14473.4|14467.4|14477.4|14471.4|14465.2|14459.2|745
1664227200000|2022-09-26 21:20:00|14473.3|14467.3|14472.4|14466.4|14475.6|14469.6|14463.5|14457.5|983
1664227500000|2022-09-26 21:25:00|14472.3|14466.3|14472.2|14466.2|14473.5|14467.5|14471.6|14465.6|521
1664227800000|2022-09-26 21:30:00|14472|14466|14473.1|14467.1|14473.6|14467.6|14472|14466|435
1664228100000|2022-09-26 21:35:00|14473.2|14467.2|14473.9|14469.2|14474.7|14469.6|14471.8|14465.8|543
1664228400000|2022-09-26 21:40:00|14473.6|14469|14471.4|14467.2|14475.7|14470.7|14471.1|14466.8|653
1664228700000|2022-09-26 21:45:00|14471.5|14467.1|14471.2|14468.3|14471.9|14469|14470.4|14466.5|462
1664229000000|2022-09-26 21:50:00|14471.3|14468.2|14470.7|14467.8|14472|14469|14470|14466.9|531
1664229300000|2022-09-26 21:55:00|14470.8|14467.5|14470.6|14465.2|14471.6|14469.1|14470.3|14465|602
1664229600000|2022-09-26 22:00:00|14470.7|14465.4|14467.4|14461.9|14475.4|14470.4|14466.9|14461.5|1712
1664229900000|2022-09-26 22:05:00|14467.3|14462|14467.4|14462.7|14469.6|14463.6|14465.2|14460.1|1991
1664230200000|2022-09-26 22:10:00|14467.5|14462.8|14463.2|14460.7|14469.5|14464.3|14463|14459.8|1923
1664230500000|2022-09-26 22:15:00|14463.5|14460.8|14466.3|14463.2|14466.6|14463.6|14462.9|14459.6|1372
1664230800000|2022-09-26 22:20:00|14466.4|14463.3|14473.2|14469.3|14473.8|14470.2|14465.7|14462.6|1116
1664231100000|2022-09-26 22:25:00|14473.3|14469.4|14471.5|14469|14475.4|14472.7|14470.9|14468.8|1442
1664231400000|2022-09-26 22:30:00|14471.1|14469.2|14466|14463.9|14472.3|14470.4|14463.9|14462.3|1290
1664231700000|2022-09-26 22:35:00|14466.1|14464.1|14465.6|14463.2|14468.1|14466.4|14463.9|14462|951
1664232000000|2022-09-26 22:40:00|14465.4|14463.6|14464.9|14463.1|14467.4|14465.8|14462.9|14461.1|784
1664232300000|2022-09-26 22:45:00|14464.8|14463.3|14467.9|14466.3|14471.5|14469.5|14464.8|14463|700
1664232600000|2022-09-26 22:50:00|14467.6|14466.6|14464.5|14462.8|14468.2|14466.6|14462.3|14460.5|497
1664232900000|2022-09-26 22:55:00|14464.2|14463.2|14462.2|14460.4|14466.6|14464.7|14459.8|14458.3|619
1664233200000|2022-09-26 23:00:00|14462.6|14460.9|14463.6|14461.6|14464.8|14462.6|14461.6|14459.8|930
1664233500000|2022-09-26 23:05:00|14463.9|14461.5|14459.3|14457.7|14464.9|14462.7|14458.1|14456.3|1033
1664233800000|2022-09-26 23:10:00|14459|14458|14463.3|14461.6|14464.4|14462.4|14456.4|14454.7|1159
1664234100000|2022-09-26 23:15:00|14463.5|14461.7|14457.1|14455.4|14463.7|14462|14456.3|14455|942
1664234400000|2022-09-26 23:20:00|14457|14455.3|14459.2|14457.5|14460.3|14458.8|14455.6|14454.2|821
1664234700000|2022-09-26 23:25:00|14459.1|14457.4|14457.4|14455.6|14460.7|14459.3|14456.9|14455.2|828
1664235000000|2022-09-26 23:30:00|14457.3|14455.7|14457.2|14455.5|14458|14456.6|14454.9|14453.9|838
1664235300000|2022-09-26 23:35:00|14457.3|14455.7|14456|14454|14460.5|14459.3|14454.8|14453.1|1060
1664235600000|2022-09-26 23:40:00|14455.6|14454.2|14459.5|14457.7|14460.5|14458.6|14449.8|14448.6|1113
1664235900000|2022-09-26 23:45:00|14459.4|14457.8|14458.3|14456.7|14460.2|14459.1|14456.8|14455.1|841
1664236200000|2022-09-26 23:50:00|14458.4|14456.9|14453|14451.4|14458.5|14457.1|14451.8|14450.6|877
1664236500000|2022-09-26 23:55:00|14453.2|14451.5|14447.9|14446.4|14453.4|14451.8|14445.1|14443.6|1016
1664236800000|2022-09-27 00:00:00|14448.3|14447.3|14440.5|14438.5|14450.3|14448.9|14439|14437.9|1726
1664237100000|2022-09-27 00:05:00|14440.2|14438.7|14432.3|14431.3|14441|14438.8|14432.2|14430.6|1561
1664237400000|2022-09-27 00:10:00|14432.5|14431|14433.3|14432.3|14436.2|14434.3|14427.9|14426.3|1553
1664237700000|2022-09-27 00:15:00|14433.7|14432.1|14434|14433|14438.3|14436.9|14428.5|14427.8|1569
1664238000000|2022-09-27 00:20:00|14434.2|14433.2|14439.7|14438.7|14440.1|14438.9|14433.9|14432.4|1445
1664238300000|2022-09-27 00:25:00|14439.8|14438.8|14436.9|14435.9|14443|14442|14436.5|14435.4|1187
1664238600000|2022-09-27 00:30:00|14437|14436|14439.1|14437.5|14443.4|14442.1|14436|14434.8|1294
1664238900000|2022-09-27 00:35:00|14439.2|14437.4|14438.5|14437.5|14440.6|14439.6|14436.5|14435.3|1071
1664239200000|2022-09-27 00:40:00|14438.4|14437.4|14440|14439|14443.2|14442.2|14438.3|14437.1|1093
1664239500000|2022-09-27 00:45:00|14440.1|14439.1|14442.6|14441.6|14445.8|14444.8|14434.9|14433.6|1385
1664239800000|2022-09-27 00:50:00|14442.7|14441.7|14447.3|14445.4|14448.6|14446.8|14438.4|14437.2|1422
1664240100000|2022-09-27 00:55:00|14447.2|14445.5|14444.6|14443.6|14448.5|14447.5|14440.9|14439.9|1492
1664240400000|2022-09-27 01:00:00|14444.7|14443.7|14438.7|14437.2|14447.4|14445.7|14438.5|14437.1|1451
1664240700000|2022-09-27 01:05:00|14438.4|14437.4|14434.1|14433.1|14439.8|14438.4|14433.8|14432.5|1362
1664241000000|2022-09-27 01:10:00|14434.2|14433.2|14437.1|14436.1|14442.6|14441.3|14434|14432.8|1426
1664241300000|2022-09-27 01:15:00|14437|14436|14442.9|14441.9|14445|14443.8|14437|14435.7|1581
1664241600000|2022-09-27 01:20:00|14443.2|14441.6|14446.1|14445.1|14448.5|14447.2|14440|14438.7|1437
1664241900000|2022-09-27 01:25:00|14446.2|14445.2|14444.2|14443.2|14449.7|14448.7|14441.3|14439.9|1529
1664242200000|2022-09-27 01:30:00|14444.4|14443.4|14443.1|14442.1|14448|14446.6|14443.1|14441.8|1521
1664242500000|2022-09-27 01:35:00|14443.2|14442.2|14446.6|14445.6|14447.5|14446.3|14441.8|14440.6|1139
1664242800000|2022-09-27 01:40:00|14447|14445.5|14446.1|14444.5|14451.2|14450.1|14443|14441.8|1428
1664243100000|2022-09-27 01:45:00|14446|14444.6|14455.9|14454.4|14457.1|14455.8|14444.8|14443.8|1355
1664243400000|2022-09-27 01:50:00|14455.6|14454.6|14458.7|14457|14462.1|14460.4|14453.9|14452.8|1430
1664243700000|2022-09-27 01:55:00|14458.6|14456.9|14457.1|14456.1|14459.2|14458.2|14455.4|14454.4|1312
1664244000000|2022-09-27 02:00:00|14456.9|14455.2|14459.9|14458.3|14464.4|14463.2|14453.6|14452.5|1445
1664244300000|2022-09-27 02:05:00|14460|14458.2|14460.3|14459.3|14461.6|14460.6|14458.8|14457.6|1254
1664244600000|2022-09-27 02:10:00|14460.6|14459|14462|14461|14463|14461.6|14458.5|14457.1|1253
1664244900000|2022-09-27 02:15:00|14462.1|14461.1|14462.3|14461.3|14463.6|14462.6|14456.5|14455.5|1240
1664245200000|2022-09-27 02:20:00|14462.6|14461.1|14458.7|14457.2|14464|14462.7|14457.3|14456|1206
1664245500000|2022-09-27 02:25:00|14458.8|14457.8|14456.6|14455.6|14459.5|14458.4|14456|14454.7|1212
1664245800000|2022-09-27 02:30:00|14456.5|14455.5|14452.2|14451.2|14460.3|14459|14450.2|14449.2|1128
1664246100000|2022-09-27 02:35:00|14452.3|14451.3|14448|14447|14453.6|14452.6|14446.7|14445.7|1163
1664246400000|2022-09-27 02:40:00|14447.9|14446.9|14451.5|14450|14453.9|14452.7|14447.2|14445.8|1166
1664246700000|2022-09-27 02:45:00|14451.2|14449.9|14450.2|14449.2|14452.8|14451.6|14447.2|14446|1140
1664247000000|2022-09-27 02:50:00|14450.1|14449.1|14449.8|14448.8|14451.5|14450.3|14446.6|14445.5|1327
1664247300000|2022-09-27 02:55:00|14450.2|14448.6|14450.1|14449.1|14452|14450.7|14447.5|14446.3|1207
1664247600000|2022-09-27 03:00:00|14450.2|14449.2|14454.1|14453.1|14455|14454|14447.4|14446.1|1125
1664247900000|2022-09-27 03:05:00|14454.2|14453.2|14449.8|14448.3|14454.2|14453.2|14449.1|14448|1081
1664248200000|2022-09-27 03:10:00|14450.3|14448.2|14445.9|14444.9|14451.2|14450|14445|14443.7|1496
1664248500000|2022-09-27 03:15:00|14445.8|14445.1|14446.8|14445.8|14447.6|14446.3|14443.7|14442.5|1153
1664248800000|2022-09-27 03:20:00|14446.7|14445.7|14443.7|14442.7|14449.4|14448.3|14443|14442|1045
1664249100000|2022-09-27 03:25:00|14443.8|14442.8|14442|14440.5|14445.1|14444.1|14440.8|14439.8|946
1664249400000|2022-09-27 03:30:00|14441.5|14440.4|14442.9|14441.9|14446|14444.9|14441.3|14440.1|1023
1664249700000|2022-09-27 03:35:00|14443|14442|14441.9|14440.9|14444.7|14443.3|14441.3|14440.3|962
1664250000000|2022-09-27 03:40:00|14441.8|14440.8|14434.1|14432.5|14445|14443.8|14432.4|14431.2|1423
1664250300000|2022-09-27 03:45:00|14434.2|14432.6|14439.9|14438.9|14440.4|14439.1|14433.9|14432.5|1338
1664250600000|2022-09-27 03:50:00|14439.6|14438.6|14440.2|14439.2|14440.4|14439.2|14436.7|14435.1|1141
1664250900000|2022-09-27 03:55:00|14440.4|14438.8|14442|14441|14443.3|14442.3|14438.7|14437.4|897
1664251200000|2022-09-27 04:00:00|14441.9|14440.9|14440.6|14439.6|14442.1|14441.1|14439.5|14438.2|907
1664251500000|2022-09-27 04:05:00|14440.7|14439.7|14439.6|14438.6|14441.8|14440.7|14438.7|14437.4|991
1664251800000|2022-09-27 04:10:00|14439.7|14438.7|14441.9|14440.9|14442.5|14441.1|14437.6|14436.3|1113
1664252100000|2022-09-27 04:15:00|14442.2|14440.7|14440.6|14439.6|14442.8|14441.8|14439.1|14437.9|1126
1664252400000|2022-09-27 04:20:00|14441|14440|14446|14445|14447.8|14446.8|14439.7|14438.5|1033
1664252700000|2022-09-27 04:25:00|14446.1|14445.1|14448.1|14447.1|14449.9|14448.8|14445|14443.8|878
1664253000000|2022-09-27 04:30:00|14448.2|14447.2|14445.1|14443.6|14448.3|14447.2|14444.1|14443|982
1664253300000|2022-09-27 04:35:00|14444.9|14443.9|14445.9|14444.9|14446.3|14445.1|14443.2|14442.1|824
1664253600000|2022-09-27 04:40:00|14446|14445|14445.6|14444|14446.4|14445.4|14442.8|14441.6|857
1664253900000|2022-09-27 04:45:00|14445.5|14443.9|14447.2|14446.2|14447.8|14446.5|14442.7|14441.7|1007
1664254200000|2022-09-27 04:50:00|14447.3|14446.3|14449.3|14448.3|14449.8|14448.7|14445.1|14444|794
1664254500000|2022-09-27 04:55:00|14449.7|14448.1|14454.1|14452.4|14455.8|14454.6|14449.4|14448.1|985
1664254800000|2022-09-27 05:00:00|14453.3|14452.3|14454.2|14453.2|14456.4|14455.1|14452.3|14451.5|1008
1664255100000|2022-09-27 05:05:00|14454.1|14453.1|14452.6|14451.6|14455.8|14454.4|14452.2|14451|885
1664255400000|2022-09-27 05:10:00|14452.9|14451.4|14452.4|14451.4|14454.5|14453.4|14451|14449.9|959
1664255700000|2022-09-27 05:15:00|14452.6|14451.1|14454.4|14453.4|14455.1|14454.1|14451.6|14450.6|688
1664256000000|2022-09-27 05:20:00|14454.5|14453.5|14451.2|14450.2|14455.2|14454|14449.3|14448.3|864
1664256300000|2022-09-27 05:25:00|14451.1|14450.1|14449.6|14448.6|14451.4|14450.4|14449.3|14448.1|759
1664256600000|2022-09-27 05:30:00|14449.5|14448.5|14453.3|14452.3|14455|14453.8|14449.5|14448.4|963
1664256900000|2022-09-27 05:35:00|14453.1|14452.1|14450.2|14449.2|14454.2|14453|14449.8|14448.8|839
1664257200000|2022-09-27 05:40:00|14450.1|14449.1|14438.7|14437.7|14451.4|14450.2|14437.2|14436.2|1262
1664257500000|2022-09-27 05:45:00|14438.6|14437.6|14440.8|14439.8|14443.1|14442.1|14437.4|14436.4|1183
1664257800000|2022-09-27 05:50:00|14440.9|14439.9|14442|14441|14443.3|14442.2|14438.3|14437.3|1056
1664258100000|2022-09-27 05:55:00|14441.9|14440.9|14440.2|14439.2|14443.9|14442.9|14439.1|14437.9|1130
1664258400000|2022-09-27 06:00:00|14440.4|14439.4|14435.2|14434.2|14444.7|14443.4|14432.9|14431.9|1416
1664258700000|2022-09-27 06:05:00|14435.1|14434.1|14442.2|14441.2|14444.2|14442.9|14433.9|14432.9|1160
1664259000000|2022-09-27 06:10:00|14442.3|14441.3|14445.7|14444.7|14446.7|14445.4|14441.4|14440.2|1131
1664259300000|2022-09-27 06:15:00|14445.6|14444.6|14434.3|14433.3|14446.6|14445.5|14433.1|14431.8|1438
1664259600000|2022-09-27 06:20:00|14434.6|14433.6|14424.4|14423.4|14435.9|14434.7|14421.6|14420.6|1397
1664259900000|2022-09-27 06:25:00|14424.3|14423.3|14432|14431|14436.1|14434.8|14421.9|14420.9|1473
1664260200000|2022-09-27 06:30:00|14431.9|14430.9|14431.6|14430.6|14436.3|14435.3|14429.8|14428.5|1284
1664260500000|2022-09-27 06:35:00|14431.7|14430.7|14427|14426|14434.9|14433.5|14423.5|14422.3|1351
1664260800000|2022-09-27 06:40:00|14427.1|14426.1|14424.4|14423.4|14428.7|14427.6|14422.1|14421.1|1262
1664261100000|2022-09-27 06:45:00|14424.6|14423.1|14425.5|14424.5|14432.7|14431.5|14422.9|14421.6|1412
1664261400000|2022-09-27 06:50:00|14425.4|14424.4|14425.3|14424.3|14427.6|14426.5|14422.5|14421.5|1002
1664261700000|2022-09-27 06:55:00|14425.5|14424.5|14433.4|14432.4|14435.4|14434.3|14425.4|14424.2|1084
1664262000000|2022-09-27 07:00:00|14433.7|14432.2|14432.4|14431.4|14434.9|14433.8|14426.4|14424.8|1660
1664262300000|2022-09-27 07:05:00|14432.5|14431.5|14425.6|14424.6|14434.1|14433.1|14423.4|14421.9|1356
1664262600000|2022-09-27 07:10:00|14425|14424|14425.1|14424.1|14430.1|14428.9|14423.1|14422.1|1413
1664262900000|2022-09-27 07:15:00|14424.9|14423.9|14426.6|14425.6|14430.4|14429.4|14424.9|14423.9|1277
1664263200000|2022-09-27 07:20:00|14426.7|14425.7|14410.8|14409.8|14428.5|14427.2|14407.3|14406.3|1584
1664263500000|2022-09-27 07:25:00|14410.7|14409.7|14415.4|14414.4|14418.3|14417.3|14406.6|14405.4|1549
1664263800000|2022-09-27 07:30:00|14415.5|14414.5|14420.4|14419.4|14421.6|14420.3|14411|14410|1475
1664264100000|2022-09-27 07:35:00|14420.5|14419.5|14423.5|14422.5|14425.9|14424.9|14419.5|14418.2|1416
1664264400000|2022-09-27 07:40:00|14424|14423|14432.4|14431.4|14432.5|14431.5|14422.7|14421.5|1267
1664264700000|2022-09-27 07:45:00|14432.3|14431.3|14436.1|14435.1|14438.6|14437.4|14429.2|14428.1|1288
1664265000000|2022-09-27 07:50:00|14436|14435|14432.8|14431.8|14438.5|14437.3|14432|14431.2|1220
1664265300000|2022-09-27 07:55:00|14432.6|14431.6|14427.9|14426.9|14435.4|14434.4|14426.7|14425.7|1273
1664265600000|2022-09-27 08:00:00|14427.5|14426.5|14430.3|14429.3|14433.9|14432.8|14427.3|14426|1212
1664265900000|2022-09-27 08:05:00|14430.5|14429.5|14432.5|14431.5|14438.1|14437.1|14429.5|14428.5|1232
1664266200000|2022-09-27 08:10:00|14432.2|14431.2|14426.9|14425.9|14437|14435.8|14426.3|14425|1230
1664266500000|2022-09-27 08:15:00|14427|14426|14430.5|14429.5|14431.2|14430.1|14425.4|14424.1|1314
1664266800000|2022-09-27 08:20:00|14430.4|14429.4|14431.2|14430.2|14433.7|14432.7|14428.3|14427.2|1312
1664267100000|2022-09-27 08:25:00|14431.7|14430.7|14425.1|14424.1|14432.8|14431.7|14424|14423|1245
1664267400000|2022-09-27 08:30:00|14425|14424|14426.9|14425.9|14427.8|14426.8|14423|14421.9|1054
1664267700000|2022-09-27 08:35:00|14426.8|14425.8|14428.4|14427.4|14434.5|14433.5|14426.8|14425.8|1029
1664268000000|2022-09-27 08:40:00|14428.3|14427.3|14430.5|14429.5|14432|14431|14425.9|14425.2|1030
1664268300000|2022-09-27 08:45:00|14430.8|14429.8|14431.6|14430|14434|14433|14426.7|14425.8|1020
1664268600000|2022-09-27 08:50:00|14431.2|14430.2|14433.7|14432.7|14435.9|14434.9|14431|14429.9|843
1664268900000|2022-09-27 08:55:00|14433.6|14432.6|14439.1|14438.4|14440.3|14439.3|14430.4|14429.4|1033
1664269200000|2022-09-27 09:00:00|14439.3|14438.3|14440.3|14439.3|14442.2|14441.2|14434.6|14433.6|1201
1664269500000|2022-09-27 09:05:00|14440.4|14439.4|14439.6|14438.6|14440.9|14439.9|14436.6|14435.6|1033
1664269800000|2022-09-27 09:10:00|14439.4|14438.4|14442.5|14441.5|14442.8|14441.8|14436.6|14435.6|1123
1664270100000|2022-09-27 09:15:00|14442.3|14441.3|14442.8|14441.8|14444.7|14443.7|14439.2|14438.2|1129
1664270400000|2022-09-27 09:20:00|14442.4|14441.4|14443.6|14442.6|14444.5|14443.6|14439.9|14438.9|1005
1664270700000|2022-09-27 09:25:00|14443.4|14442.4|14445.6|14444.6|14447.1|14446.1|14443.2|14442.2|1044
1664271000000|2022-09-27 09:30:00|14445.4|14444.7|14449.5|14448.5|14449.5|14448.5|14442.7|14441.7|850
1664271300000|2022-09-27 09:35:00|14449.3|14448.3|14447.1|14446.1|14450.9|14450|14446.2|14444.9|823
1664271600000|2022-09-27 09:40:00|14447.2|14446.2|14444.2|14443.2|14447.9|14446.8|14442.9|14442.2|863
1664271900000|2022-09-27 09:45:00|14444.1|14443.4|14439.7|14438.7|14444.5|14443.5|14439.1|14438.1|836
1664272200000|2022-09-27 09:50:00|14439.8|14438.8|14442.2|14441.2|14443.4|14442.1|14439.6|14438.6|828
1664272500000|2022-09-27 09:55:00|14442.3|14441.3|14445.1|14444.1|14446.2|14445.2|14442.3|14441.3|739
1664272800000|2022-09-27 10:00:00|14445|14444|14436.8|14435.8|14445.4|14444.5|14436.6|14435.7|892
1664273100000|2022-09-27 10:05:00|14436.9|14435.9|14438.8|14437.8|14439.6|14438.6|14434.4|14433.2|993
1664273400000|2022-09-27 10:10:00|14438.7|14437.7|14434|14433|14441.1|14440.3|14433.3|14432.5|919
1664273700000|2022-09-27 10:15:00|14434.1|14433.1|14430.2|14429.2|14438.3|14437.3|14429.6|14428.2|878
1664274000000|2022-09-27 10:20:00|14430.5|14428.9|14431|14430|14431.9|14430.9|14427.8|14426.9|971
1664274300000|2022-09-27 10:25:00|14430.9|14429.9|14430.6|14429.6|14431.9|14431.1|14428.2|14427.2|958
1664274600000|2022-09-27 10:30:00|14430.5|14429.5|14427.4|14426.4|14432.9|14431.9|14424.8|14423.8|1097
1664274900000|2022-09-27 10:35:00|14427.5|14426.5|14426.6|14425.6|14429.4|14428.3|14425.7|14424.7|967
1664275200000|2022-09-27 10:40:00|14426.7|14425.7|14429.2|14428.2|14429.3|14428.3|14424.4|14423.3|1058
1664275500000|2022-09-27 10:45:00|14429.3|14428.3|14428.4|14427.4|14429.8|14428.8|14427.7|14426.8|797
1664275800000|2022-09-27 10:50:00|14428.3|14427.3|14429.3|14428.3|14430.2|14429.2|14427|14426.1|841
1664276100000|2022-09-27 10:55:00|14429.4|14428.4|14428.5|14427.5|14430.5|14429.6|14424.6|14423.9|1065
1664276400000|2022-09-27 11:00:00|14428.4|14427.4|14433.2|14432.5|14436|14435|14427.2|14426.2|976
1664276700000|2022-09-27 11:05:00|14433.4|14432.7|14433.8|14432.8|14434.1|14433|14428.6|14427.4|941
1664277000000|2022-09-27 11:10:00|14433.6|14432.6|14436.8|14435.8|14441|14440|14431.8|14430.8|916
1664277300000|2022-09-27 11:15:00|14436.9|14435.9|14438|14437.3|14441.2|14440.2|14436|14434.9|766
1664277600000|2022-09-27 11:20:00|14438.2|14437.2|14435.6|14434.6|14439.4|14438.2|14434.6|14433.5|819
1664277900000|2022-09-27 11:25:00|14435.5|14434.5|14438|14437|14440.1|14439.1|14433.7|14432.5|796
1664278200000|2022-09-27 11:30:00|14438.1|14437.1|14430.3|14429.3|14440.9|14439.9|14429.4|14428.4|793
1664278500000|2022-09-27 11:35:00|14430.4|14429.4|14432.8|14431.8|14433|14431.9|14428.9|14427.9|786
1664278800000|2022-09-27 11:40:00|14432.7|14431.7|14434.9|14433.9|14438.4|14437.4|14432.4|14431.3|778
1664279100000|2022-09-27 11:45:00|14435.8|14434.8|14434.8|14433.8|14439.4|14438.6|14433.7|14432.4|870
1664279400000|2022-09-27 11:50:00|14433.7|14433|14435.9|14434.9|14436.9|14435.9|14432.9|14431.9|774
1664279700000|2022-09-27 11:55:00|14436.1|14435.1|14445.2|14444.2|14446.2|14445.2|14434.7|14433.5|882
1664280000000|2022-09-27 12:00:00|14445.3|14444.3|14447.2|14446.2|14449|14448.2|14444.7|14443.8|1113
1664280300000|2022-09-27 12:05:00|14447.1|14446.1|14448|14447|14450.6|14449.6|14445.4|14444.4|1135
1664280600000|2022-09-27 12:10:00|14447.9|14446.9|14442.3|14441.3|14448|14447|14440.7|14439.5|1273
1664280900000|2022-09-27 12:15:00|14442.2|14441.2|14441.8|14441.1|14444.9|14443.9|14438.3|14437.3|1257
1664281200000|2022-09-27 12:20:00|14441.7|14440.7|14446|14445|14453|14452|14440.8|14439.8|1371
1664281500000|2022-09-27 12:25:00|14445.9|14444.9|14450.1|14447.8|14453.4|14452.3|14445.9|14444.9|1406
1664281800000|2022-09-27 12:30:00|14450.3|14447.5|14446.5|14445.5|14457.9|14455.7|14444.1|14443|1540
1664282100000|2022-09-27 12:35:00|14446.4|14445.4|14453.5|14452.5|14456.6|14455.6|14445.8|14444.8|1331
1664282400000|2022-09-27 12:40:00|14453.7|14452.7|14456.6|14455.6|14459.1|14458.1|14453.7|14452.7|1220
1664282700000|2022-09-27 12:45:00|14456.5|14455.8|14453.2|14452.2|14458.2|14457.2|14452.7|14451.7|1072
1664283000000|2022-09-27 12:50:00|14453.3|14452.3|14466.2|14465.2|14466.4|14465.5|14452.9|14451.9|1430
1664283300000|2022-09-27 12:55:00|14466.1|14465.4|14470.9|14469.9|14472.8|14471.5|14464.1|14463|1221
1664283600000|2022-09-27 13:00:00|14471.1|14470.1|14468.8|14467.8|14475.5|14474.7|14466.2|14465.2|1283
1664283900000|2022-09-27 13:05:00|14468.6|14467.6|14465.3|14464.3|14470.5|14469.5|14457.7|14456.7|1203
1664284200000|2022-09-27 13:10:00|14465.2|14464.2|14455.2|14454.2|14465.3|14464.3|14454.6|14453.7|1302
1664284500000|2022-09-27 13:15:00|14455.3|14454.3|14460.3|14459.3|14461.4|14460.4|14453.8|14452.8|1139
1664284800000|2022-09-27 13:20:00|14460.2|14459.2|14465.5|14464.5|14468.3|14467.3|14458.2|14457.2|1381
1664285100000|2022-09-27 13:25:00|14465.3|14464.3|14465.8|14464.8|14470.1|14469.1|14463.7|14462.7|1293
1664285400000|2022-09-27 13:30:00|14465.9|14464.9|14457.4|14456.4|14471.6|14470.8|14457|14455.8|1567
1664285700000|2022-09-27 13:35:00|14457.3|14456.3|14456.3|14455.3|14467.8|14466.9|14453.9|14453|1573
1664286000000|2022-09-27 13:40:00|14456.2|14455.2|14463.7|14462.7|14466.7|14465.7|14452.4|14451.7|1454
1664286300000|2022-09-27 13:45:00|14463.6|14462.6|14461.2|14460.2|14467.8|14466.8|14460.1|14458.7|1165
1664286600000|2022-09-27 13:50:00|14460.3|14459.3|14464.5|14463.5|14466.2|14465.2|14459.4|14458.4|1378
1664286900000|2022-09-27 13:55:00|14464.4|14463.4|14466.4|14463.9|14469.8|14467.5|14463.5|14462.5|1357
1664287200000|2022-09-27 14:00:00|14466.5|14464|14472.9|14471.9|14486.5|14480.5|14466|14464|2185
1664287500000|2022-09-27 14:05:00|14473|14472|14482.5|14481.5|14485.6|14484.6|14469.8|14468.8|1553
1664287800000|2022-09-27 14:10:00|14482.4|14481.4|14477.9|14476.9|14485|14484|14476.8|14475.8|1384
1664288100000|2022-09-27 14:15:00|14477.8|14476.8|14475.8|14474.8|14480.5|14479.5|14474|14472.7|1253
1664288400000|2022-09-27 14:20:00|14475.9|14474.9|14476.7|14475.7|14481.2|14480.3|14472.6|14471.7|1451
1664288700000|2022-09-27 14:25:00|14477|14475.4|14480.3|14479.3|14484.1|14483.1|14471|14469.8|1410
1664289000000|2022-09-27 14:30:00|14480.2|14479.2|14481.5|14480.5|14481.9|14481|14475.8|14474.8|1307
1664289300000|2022-09-27 14:35:00|14481.6|14480.6|14481.7|14480.7|14482.1|14481.1|14474.5|14473.5|1318
1664289600000|2022-09-27 14:40:00|14481.8|14480.8|14469.7|14468.7|14483.6|14482.6|14469.7|14468.7|1128
1664289900000|2022-09-27 14:45:00|14469.8|14468.8|14467.7|14466.7|14473.4|14472.4|14462.2|14460.9|1110
1664290200000|2022-09-27 14:50:00|14467.5|14466.5|14472|14471|14473.2|14472.3|14465.3|14464.2|1311
1664290500000|2022-09-27 14:55:00|14472.1|14471.1|14470.6|14469.9|14477.5|14476.5|14468.8|14468|1304
1664290800000|2022-09-27 15:00:00|14470.7|14469.7|14473.9|14472.9|14477.1|14476.1|14467.3|14466.3|1329
1664291100000|2022-09-27 15:05:00|14473.8|14472.8|14472.3|14471.3|14476.8|14476.1|14469.8|14468.8|1026
1664291400000|2022-09-27 15:10:00|14472.2|14471.2|14470.8|14469.8|14474.2|14473.2|14468.3|14467.3|1088
1664291700000|2022-09-27 15:15:00|14471.1|14469.5|14472.5|14471.5|14475.5|14474.5|14470|14469.1|1103
1664292000000|2022-09-27 15:20:00|14472.9|14471.9|14476|14475|14479.4|14478.6|14472.5|14471.5|1015
1664292300000|2022-09-27 15:25:00|14476.3|14475.3|14483.4|14482.4|14483.9|14482.9|14475.2|14474.2|972
1664292600000|2022-09-27 15:30:00|14483.3|14482.3|14473.9|14473.2|14484|14483|14472.3|14471.5|1417
1664292900000|2022-09-27 15:35:00|14473.8|14473.1|14466.8|14466.1|14475.7|14474.8|14464.9|14463.9|1227
1664293200000|2022-09-27 15:40:00|14467|14466.3|14464.4|14463.4|14469.1|14468.3|14458.6|14457.6|1219
1664293500000|2022-09-27 15:45:00|14464.2|14463.2|14464.8|14463.8|14465.1|14464|14457.5|14456.5|918
1664293800000|2022-09-27 15:50:00|14464.7|14463.7|14467.8|14466.8|14469.5|14468.5|14461.4|14460.3|981
1664294100000|2022-09-27 15:55:00|14467.7|14466.7|14471.9|14470.9|14473.8|14472.8|14462.6|14461.9|972
1664294400000|2022-09-27 16:00:00|14471.8|14470.8|14470.6|14469.6|14474.1|14473.2|14470|14469|983
1664294700000|2022-09-27 16:05:00|14470.5|14469.5|14473|14472|14475.3|14474.6|14469.7|14468.8|846
1664295000000|2022-09-27 16:10:00|14473.1|14472.4|14478.4|14477.4|14478.4|14477.5|14472.3|14471.4|857
1664295300000|2022-09-27 16:15:00|14478.5|14477.5|14478.4|14477.4|14480.3|14479.3|14477|14476|665
1664295600000|2022-09-27 16:20:00|14478.5|14477.5|14479.5|14478.5|14482.2|14481.3|14477|14476.3|769
1664295900000|2022-09-27 16:25:00|14479.6|14478.9|14479.5|14478.8|14481.4|14480.4|14477.6|14476.5|746
1664296200000|2022-09-27 16:30:00|14479.6|14478.9|14474.8|14473.8|14482.5|14481.7|14474.5|14473.5|695
1664296500000|2022-09-27 16:35:00|14475|14474.3|14478.8|14477.8|14482.6|14481.7|14475|14474.2|687
1664296800000|2022-09-27 16:40:00|14479.1|14478.4|14481.9|14480.9|14482.2|14481.3|14478.8|14478|816
1664297100000|2022-09-27 16:45:00|14481.8|14480.8|14478.7|14477.7|14484.5|14483.5|14476.7|14475.7|785
1664297400000|2022-09-27 16:50:00|14478.8|14477.8|14482|14481|14486.8|14486.1|14478.6|14477.6|941
1664297700000|2022-09-27 16:55:00|14481.8|14481.1|14481.7|14481|14484.1|14483.1|14481.6|14480.6|753
1664298000000|2022-09-27 17:00:00|14481.8|14481.1|14484.1|14483.1|14490.6|14489.5|14480.7|14479.8|1248
1664298300000|2022-09-27 17:05:00|14483.8|14482.8|14485.8|14484.8|14487.8|14486.9|14476.1|14475.3|1053
1664298600000|2022-09-27 17:10:00|14486|14485|14487.9|14486.9|14490.6|14489.9|14485.1|14484.1|810
1664298900000|2022-09-27 17:15:00|14488|14487|14486.1|14485.1|14488.4|14487.5|14483.5|14482.7|812
1664299200000|2022-09-27 17:20:00|14486|14485|14483.7|14483|14487.1|14486.1|14483|14481.5|787
1664299500000|2022-09-27 17:25:00|14484.3|14483.3|14483.8|14483.1|14486.6|14485.9|14482.4|14481.7|702
1664299800000|2022-09-27 17:30:00|14484.2|14483.5|14485.4|14484.4|14486|14485.2|14483.7|14482.7|582
1664300100000|2022-09-27 17:35:00|14485.3|14484.3|14488.9|14487.9|14489.3|14488.4|14484.8|14483.8|577
1664300400000|2022-09-27 17:40:00|14488.8|14487.8|14483.4|14482.4|14489|14488.3|14483.2|14482.3|602
1664300700000|2022-09-27 17:45:00|14483.3|14482.6|14485.1|14484.1|14485.1|14484.1|14480.9|14480.2|668
1664301000000|2022-09-27 17:50:00|14485.2|14484.2|14488|14487|14488|14487.2|14483.9|14483|633
1664301300000|2022-09-27 17:55:00|14487.9|14486.9|14488.4|14487.4|14491.1|14490.1|14486.2|14485.4|617
1664301600000|2022-09-27 18:00:00|14488.5|14487.5|14483.8|14483.1|14489.8|14489|14483.2|14482.5|753
1664301900000|2022-09-27 18:05:00|14483.9|14483.2|14488.1|14487.1|14488.6|14487.7|14483.8|14483.1|609
1664302200000|2022-09-27 18:10:00|14488.2|14487.2|14485.4|14484.7|14489.2|14488.4|14485.3|14484.5|519
1664302500000|2022-09-27 18:15:00|14485.5|14484.5|14485.5|14484.8|14486.1|14485.4|14483.9|14483.2|516
1664302800000|2022-09-27 18:20:00|14485.4|14484.7|14487.5|14486.8|14489.6|14488.8|14484.1|14483.3|511
1664303100000|2022-09-27 18:25:00|14487.6|14486.9|14486.1|14485.1|14489|14488.1|14486|14485.1|570
1664303400000|2022-09-27 18:30:00|14486.2|14485.2|14484.8|14483.8|14487.4|14486.6|14483.8|14483|459
1664303700000|2022-09-27 18:35:00|14484.7|14483.7|14480.3|14479.6|14485|14484|14479.8|14479|596
1664304000000|2022-09-27 18:40:00|14480.8|14479.8|14479.7|14479|14481|14480|14478.4|14477.4|727
1664304300000|2022-09-27 18:45:00|14479.8|14478.8|14477.7|14477|14483.4|14482.4|14477.5|14476.5|634
1664304600000|2022-09-27 18:50:00|14478.1|14477.4|14478.1|14477.1|14478.8|14477.9|14475.7|14474.7|647
1664304900000|2022-09-27 18:55:00|14478.2|14477.2|14474.8|14474.1|14479.2|14478.2|14473.5|14472.5|700
1664305200000|2022-09-27 19:00:00|14475.3|14474.6|14476.7|14475.7|14481.4|14480.3|14475.3|14474.6|875
1664305500000|2022-09-27 19:05:00|14477|14475.5|14483.1|14482.1|14484.7|14483.6|14476.4|14475.4|501
1664305800000|2022-09-27 19:10:00|14483.2|14482.2|14485.4|14484.4|14487.7|14486.5|14482.9|14481.7|576
1664306100000|2022-09-27 19:15:00|14485.7|14484.7|14485.1|14484.1|14487.5|14486.5|14483|14482.2|586
1664306400000|2022-09-27 19:20:00|14485|14484|14488|14487|14488.7|14487.8|14483.3|14482|570
1664306700000|2022-09-27 19:25:00|14488.1|14487.1|14485|14484|14490|14489|14484.4|14483.3|555
1664307000000|2022-09-27 19:30:00|14484.9|14483.9|14484.1|14483.1|14486|14485|14481.3|14480.5|735
1664307300000|2022-09-27 19:35:00|14484.2|14483.2|14486.3|14485.6|14487.1|14486.2|14482|14481|792
1664307600000|2022-09-27 19:40:00|14486.5|14485.5|14486|14485|14487.3|14486.3|14485.3|14484.5|431
1664307900000|2022-09-27 19:45:00|14486.1|14485.1|14484.1|14483.1|14487.4|14486.7|14483.7|14482.9|306
1664308200000|2022-09-27 19:50:00|14484|14483|14482.9|14482.2|14484.5|14483.6|14481.8|14480.7|468
1664308500000|2022-09-27 19:55:00|14482.8|14482.1|14483.7|14483|14484.2|14483.4|14482.8|14482|421
1664308800000|2022-09-27 20:00:00|14483.8|14482.8|14483.5|14482.5|14486.7|14485.3|14482.8|14481.8|610
1664309100000|2022-09-27 20:05:00|14483.8|14482.2|14481.8|14480.8|14483.8|14482.5|14480.6|14479.4|526
1664309400000|2022-09-27 20:10:00|14481.6|14480.6|14483.3|14482.3|14483.7|14482.7|14480.7|14479.4|510
1664309700000|2022-09-27 20:15:00|14483.2|14482.2|14488.2|14486.7|14488.6|14487.3|14483|14481.7|661
1664310000000|2022-09-27 20:20:00|14487.9|14486.9|14486.1|14485.1|14488.5|14487.2|14485.9|14484.8|213
1664310300000|2022-09-27 20:25:00|14485.9|14485.2|14482.1|14481.1|14486.2|14485.2|14480.7|14479.7|452
1664310600000|2022-09-27 20:30:00|14482|14481|14481.9|14480.9|14482.5|14481.1|14481|14479.5|330
1664310900000|2022-09-27 20:35:00|14481.8|14480.8|14483.2|14482.2|14483.3|14482.3|14480.8|14480|152
1664311200000|2022-09-27 20:40:00|14483.1|14482.1|14481.8|14481.1|14483.7|14482.3|14480.8|14479.6|277
1664311500000|2022-09-27 20:45:00|14482.4|14480.8|14484.9|14482.7|14485|14482.9|14481.7|14480.2|813
1664311800000|2022-09-27 20:50:00|14484.8|14482.6|14485.9|14483.5|14486.9|14484.9|14484.3|14481.8|1050
1664312100000|2022-09-27 20:55:00|14486|14482.9|14483|14477|14487.7|14484.6|14481.2|14477|543
1664312400000|2022-09-27 21:00:00|14482.8|14476.8|14484.1|14478.1|14484.1|14478.1|14481|14475|45
1664312700000|2022-09-27 21:05:00|14483.9|14477.9|14483.2|14477.2|14484.2|14478.2|14483.2|14477.2|128
1664313000000|2022-09-27 21:10:00|14483.1|14477.1|14483.8|14477.8|14485.4|14479.4|14482.6|14476.6|516
1664313300000|2022-09-27 21:15:00|14483.9|14477.9|14483.8|14477.9|14485.5|14479.5|14483.8|14477.8|94
1664313600000|2022-09-27 21:20:00|14483.9|14478.1|14483.5|14479|14485|14479.7|14483|14477.9|91
1664313900000|2022-09-27 21:25:00|14484.4|14479.7|14482|14478.3|14484.9|14479.7|14481.8|14477.6|199
1664314200000|2022-09-27 21:30:00|14482.1|14478.4|14481.3|14479|14483.6|14479.4|14481.3|14476.8|376
1664314500000|2022-09-27 21:35:00|14481.9|14478.9|14481.7|14479.3|14482.7|14479.5|14481.4|14478.3|385
1664314800000|2022-09-27 21:40:00|14481.6|14479.2|14481.8|14478.9|14482.5|14479.3|14481.3|14478.3|488
1664315100000|2022-09-27 21:45:00|14481.9|14478.8|14481.9|14478.5|14482.4|14480|14480.8|14478.2|186
1664315400000|2022-09-27 21:50:00|14482.2|14479.2|14481.2|14478.5|14482.4|14479.7|14479.9|14477.2|397
1664315700000|2022-09-27 21:55:00|14481.1|14478.1|14480.3|14477.9|14484.1|14480.6|14479.8|14477.2|812
1664316000000|2022-09-27 22:00:00|14480.5|14478|14476.7|14474.8|14481.6|14478.6|14475.8|14473.6|1210
1664316300000|2022-09-27 22:05:00|14477|14474.9|14477.1|14474.6|14477.4|14475.7|14476.2|14474.4|675
1664316600000|2022-09-27 22:10:00|14476.9|14474.3|14476.4|14473.9|14477.8|14475.4|14475.5|14473.7|745
1664316900000|2022-09-27 22:15:00|14475.9|14473.5|14483.8|14480.6|14483.8|14481|14475.6|14473.2|1337
1664317200000|2022-09-27 22:20:00|14483.5|14480.9|14485|14481.9|14486.4|14484.1|14479.1|14477.2|1479
1664317500000|2022-09-27 22:25:00|14484.3|14482|14477.5|14475.3|14485|14482.3|14476.6|14474.2|1090
1664317800000|2022-09-27 22:30:00|14477.8|14475.2|14483.1|14480.3|14484.3|14481.9|14476.2|14474.1|1197
1664318100000|2022-09-27 22:35:00|14483|14480.4|14482.8|14480.9|14484.1|14482.4|14481.7|14479.8|1093
1664318400000|2022-09-27 22:40:00|14482.7|14480.8|14481.3|14479.5|14484.2|14482.4|14479.2|14477.8|873
1664318700000|2022-09-27 22:45:00|14481.4|14479.6|14480.7|14478.9|14481.9|14480.2|14480.1|14478.4|602
1664319000000|2022-09-27 22:50:00|14480.9|14478.8|14481.4|14479.6|14481.9|14480|14480.3|14478.6|337
1664319300000|2022-09-27 22:55:00|14481.5|14479.5|14480|14478.1|14481.8|14480.1|14479.3|14478|368
1664319600000|2022-09-27 23:00:00|14479.9|14478|14480.6|14479.1|14481.8|14480.3|14478.6|14476.8|987
1664319900000|2022-09-27 23:05:00|14480.3|14479.3|14483.2|14482.2|14486.2|14484.7|14480.2|14478.8|1295
1664320200000|2022-09-27 23:10:00|14483.3|14482.3|14484.8|14482.8|14485.9|14484.9|14482.8|14481.5|1157
1664320500000|2022-09-27 23:15:00|14484.9|14482.7|14482.3|14480.6|14487.2|14486|14482|14480.6|1103
1664320800000|2022-09-27 23:20:00|14482.4|14480.7|14482.2|14481.2|14486|14485|14480.8|14479.7|966
1664321100000|2022-09-27 23:25:00|14482.5|14480.9|14484.2|14483.2|14487.8|14486.8|14482.1|14480.8|561
1664321400000|2022-09-27 23:30:00|14484.1|14483.1|14482.4|14480.8|14486|14484.1|14481.1|14479.7|1174
1664321700000|2022-09-27 23:35:00|14482.3|14480.7|14479.8|14478|14483.8|14482.4|14479|14477.7|1063
1664322000000|2022-09-27 23:40:00|14479.9|14478.1|14478.5|14477.5|14480.9|14479|14477.7|14476.4|1138
1664322300000|2022-09-27 23:45:00|14478.7|14477.2|14473.3|14471.3|14479.2|14478.1|14472.6|14471.1|1208
1664322600000|2022-09-27 23:50:00|14472.9|14471.4|14472.4|14470.7|14475.6|14474.4|14471.7|14470.5|1091
1664322900000|2022-09-27 23:55:00|14472.3|14470.8|14471.7|14470.7|14473.7|14472.4|14468.7|14467.4|1135
1664323200000|2022-09-28 00:00:00|14471.6|14470.6|14468.7|14467.2|14472.6|14471.1|14464.8|14463.4|1476
1664323500000|2022-09-28 00:05:00|14468.8|14467.1|14467.1|14465.5|14469.6|14468.5|14466.5|14465.2|790
1664323800000|2022-09-28 00:10:00|14466.9|14465.9|14462.8|14461.8|14467.6|14466.3|14460.6|14459.6|793
1664324100000|2022-09-28 00:15:00|14462.9|14461.9|14465.9|14464.3|14468.1|14467.1|14462.6|14461.5|956
1664324400000|2022-09-28 00:20:00|14465.8|14464.2|14467.2|14466.2|14469.6|14468.6|14464.3|14463|781
1664324700000|2022-09-28 00:25:00|14467.3|14466.3|14469|14468|14472.3|14470.9|14466.8|14465.8|874
1664325000000|2022-09-28 00:30:00|14468.9|14467.9|14475.3|14474.3|14475.6|14474.5|14467.2|14466.2|911
1664325300000|2022-09-28 00:35:00|14474.8|14473.8|14472.7|14471.7|14477.3|14476.3|14469.6|14468.6|972
1664325600000|2022-09-28 00:40:00|14472.9|14471.9|14477.8|14476.8|14478.9|14477.8|14471.1|14470.1|831
1664325900000|2022-09-28 00:45:00|14477.7|14476.7|14478.7|14477.7|14481.3|14480.6|14473.8|14472.7|936
1664326200000|2022-09-28 00:50:00|14478.6|14477.6|14473.8|14472.2|14480.5|14479.5|14470.1|14469.1|1162
1664326500000|2022-09-28 00:55:00|14473.6|14472.6|14474.6|14473.6|14475.5|14473.9|14469.8|14468.8|1170
1664326800000|2022-09-28 01:00:00|14474.5|14473.5|14467.9|14466.9|14474.6|14473.6|14466.2|14465|1345
1664327100000|2022-09-28 01:05:00|14468|14467|14471|14470|14471.8|14470.8|14465.4|14464|996
1664327400000|2022-09-28 01:10:00|14471.1|14470.1|14470.6|14469.6|14472|14470.7|14468|14466.8|985
1664327700000|2022-09-28 01:15:00|14470.7|14469.7|14473.9|14472.9|14475.3|14474.3|14470.7|14469.4|1019
1664328000000|2022-09-28 01:20:00|14474|14473|14475.4|14474.4|14479|14478|14472.9|14471.8|966
1664328300000|2022-09-28 01:25:00|14475.2|14474.2|14480.3|14478.8|14481.3|14479.9|14473.4|14472.2|1445
1664328600000|2022-09-28 01:30:00|14480.1|14479.1|14475|14474|14482.7|14481.1|14473.6|14472.4|1499
1664328900000|2022-09-28 01:35:00|14475.2|14474.2|14473.5|14472.5|14478.1|14476.9|14472.7|14471.3|1084
1664329200000|2022-09-28 01:40:00|14473.4|14472.4|14458|14455.9|14476.7|14475.5|14458|14455.9|1165
1664329500000|2022-09-28 01:45:00|14457.7|14455.8|14458.3|14456.7|14461.3|14460.3|14440.1|14438.1|1917
1664329800000|2022-09-28 01:50:00|14458.2|14457.2|14461.7|14460.7|14463.1|14461.9|14454.4|14453.4|1666
1664330100000|2022-09-28 01:55:00|14462.1|14460.6|14471|14470|14471.6|14470.4|14460.1|14458.5|1169
1664330400000|2022-09-28 02:00:00|14470.9|14469.9|14473|14471.4|14475.8|14474.3|14468.7|14467.5|1340
1664330700000|2022-09-28 02:05:00|14472.2|14471.2|14474.1|14473.1|14477.7|14476.4|14471.8|14470.6|1344
1664331000000|2022-09-28 02:10:00|14474.3|14472.8|14479.7|14478|14481.5|14480.2|14473.7|14472.3|1406
1664331300000|2022-09-28 02:15:00|14479.8|14478.2|14479.3|14478.3|14482.9|14481.5|14476.6|14475.5|1760
1664331600000|2022-09-28 02:20:00|14479.4|14478.4|14478.3|14477.1|14485.9|14484.9|14477.1|14476.1|1673
1664331900000|2022-09-28 02:25:00|14478.2|14477.2|14480|14479|14481.1|14480|14477.3|14476.2|1423
1664332200000|2022-09-28 02:30:00|14480.2|14478.8|14478|14476.8|14481.7|14480.3|14475.5|14474.3|1583
1664332500000|2022-09-28 02:35:00|14478.1|14476.9|14470.8|14469.5|14479|14477.6|14469.2|14468|1486
1664332800000|2022-09-28 02:40:00|14470.3|14469.3|14469.8|14468.5|14472.4|14471.4|14468.8|14467.6|1377
1664333100000|2022-09-28 02:45:00|14469.9|14468.6|14467|14465.7|14470|14468.7|14464.1|14462.9|1433
1664333400000|2022-09-28 02:50:00|14466.9|14465.6|14467.4|14466.1|14470.3|14469.1|14464.7|14463.6|1251
1664333700000|2022-09-28 02:55:00|14467.7|14466.5|14463.7|14462.7|14470.2|14469.2|14461.9|14460.5|1282
1664334000000|2022-09-28 03:00:00|14463.6|14462.6|14465.9|14464.9|14466.5|14465.5|14459.1|14458.1|1047
1664334300000|2022-09-28 03:05:00|14465.3|14464.3|14464|14463|14469.2|14468.2|14462.8|14461.8|918
1664334600000|2022-09-28 03:10:00|14464.3|14462.8|14465.8|14464.8|14467.5|14466.5|14461.9|14460.9|878
1664334900000|2022-09-28 03:15:00|14466.1|14464.6|14466.2|14464.6|14467.3|14466.3|14463.6|14462.6|786
1664335200000|2022-09-28 03:20:00|14466.3|14464.7|14463.8|14462.8|14467.7|14466.8|14463.5|14462.1|1112
1664335500000|2022-09-28 03:25:00|14464.1|14462.6|14465.8|14464.8|14466.5|14465.1|14461.8|14460.8|822
1664335800000|2022-09-28 03:30:00|14465.9|14464.9|14465.8|14464.8|14467.2|14466.1|14463.8|14462.5|519
1664336100000|2022-09-28 03:35:00|14465.9|14464.9|14463.8|14462.8|14466.4|14465.4|14462.2|14461.1|663
1664336400000|2022-09-28 03:40:00|14463.9|14462.9|14463.4|14462.4|14465.8|14464.7|14461.7|14460.5|809
1664336700000|2022-09-28 03:45:00|14463.1|14462.1|14464.2|14463.2|14464.5|14463.5|14460.1|14459.1|783
1664337000000|2022-09-28 03:50:00|14464.5|14462.9|14469.1|14468.1|14469.4|14468.4|14464.2|14462.9|721
1664337300000|2022-09-28 03:55:00|14469|14468|14471.1|14470.1|14471.5|14470.4|14468.9|14467.8|663
1664337600000|2022-09-28 04:00:00|14471|14470|14473.6|14472.6|14475.3|14474.3|14469.9|14468.9|575
1664337900000|2022-09-28 04:05:00|14473.7|14472.7|14475.3|14474.3|14477.4|14476.2|14473.7|14472.7|614
1664338200000|2022-09-28 04:10:00|14475.5|14474.5|14477.3|14476.3|14478.7|14477.7|14475.1|14473.8|642
1664338500000|2022-09-28 04:15:00|14477.2|14476.2|14473.4|14472.4|14477.6|14476.6|14473.1|14472.1|715
1664338800000|2022-09-28 04:20:00|14473.3|14472.3|14475.1|14474.1|14475.6|14474.3|14470.3|14469.2|704
1664339100000|2022-09-28 04:25:00|14475.2|14474.2|14474.9|14473.9|14476.4|14475.5|14474|14472.9|513
1664339400000|2022-09-28 04:30:00|14475|14474|14471.1|14470.1|14477.1|14476.1|14469.6|14468.6|706
1664339700000|2022-09-28 04:35:00|14471.3|14470.3|14471|14470|14473.6|14472.3|14470.2|14469.2|713
1664340000000|2022-09-28 04:40:00|14470.9|14469.9|14472|14471|14472.9|14471.9|14469.6|14468.5|862
1664340300000|2022-09-28 04:45:00|14471.9|14470.9|14469|14468|14474.6|14473.6|14468.6|14467.4|768
1664340600000|2022-09-28 04:50:00|14468.7|14467.7|14468.2|14467.2|14469.5|14468.5|14466.3|14465.3|795
1664340900000|2022-09-28 04:55:00|14468.6|14466.9|14467.8|14466.8|14471.2|14470|14465.6|14464.6|621
1664341200000|2022-09-28 05:00:00|14467.9|14466.9|14467|14466|14468.7|14467.7|14465.4|14464.4|645
1664341500000|2022-09-28 05:05:00|14466.9|14465.9|14468|14467|14468.2|14467.1|14464.5|14463.5|573
1664341800000|2022-09-28 05:10:00|14467.9|14466.9|14468.1|14467.1|14470.2|14469.2|14464.6|14463.6|678
1664342100000|2022-09-28 05:15:00|14468|14467|14466.9|14465.9|14468.5|14467.5|14465|14464|611
1664342400000|2022-09-28 05:20:00|14467.2|14465.6|14467.1|14466.1|14469.3|14468.3|14463.7|14462.7|733
1664342700000|2022-09-28 05:25:00|14467|14466|14467.3|14466.3|14470.2|14468.9|14466.5|14465.2|667
1664343000000|2022-09-28 05:30:00|14467.4|14466.4|14468.2|14467.2|14469.8|14468.8|14465.9|14464.9|691
1664343300000|2022-09-28 05:35:00|14468.3|14467.3|14472.9|14471.9|14473.6|14472.6|14467.8|14466.8|650
1664343600000|2022-09-28 05:40:00|14473|14472|14469.9|14468.9|14474.3|14473.3|14469.1|14468.1|629
1664343900000|2022-09-28 05:45:00|14470|14469|14473|14472|14473.7|14472.7|14469.9|14468.9|867
1664344200000|2022-09-28 05:50:00|14473.1|14472.1|14472.3|14471.3|14473.9|14472.9|14467.8|14466.8|836
1664344500000|2022-09-28 05:55:00|14472.4|14471.4|14462.8|14461.3|14474.4|14473.3|14462.8|14461.3|1033
1664344800000|2022-09-28 06:00:00|14463|14461.2|14469.7|14468.7|14471.5|14470.5|14458.6|14457.5|1245
1664345100000|2022-09-28 06:05:00|14469.8|14468.8|14466.9|14465.9|14473.2|14472.1|14466.7|14465.7|970
1664345400000|2022-09-28 06:10:00|14466.8|14465.8|14470.7|14469.7|14471.5|14470.5|14462.6|14461.6|1003
1664345700000|2022-09-28 06:15:00|14470.5|14469.5|14467.1|14466.1|14475.6|14474.6|14467.1|14466.1|1042
1664346000000|2022-09-28 06:20:00|14467|14466|14467|14466|14470.9|14469.9|14464.3|14463.3|1079
1664346300000|2022-09-28 06:25:00|14466.8|14465.8|14471.1|14470.1|14471.5|14470.7|14465.9|14464.8|971
1664346600000|2022-09-28 06:30:00|14471|14470|14470|14469|14474.2|14473.2|14467.5|14466.3|877
1664346900000|2022-09-28 06:35:00|14469.9|14468.9|14473.3|14472.3|14475|14474|14467.3|14466.1|1214
1664347200000|2022-09-28 06:40:00|14473.4|14472.4|14474.8|14473.8|14476.9|14475.9|14471.9|14470.9|1080
1664347500000|2022-09-28 06:45:00|14474.9|14473.9|14471.4|14470.4|14475.5|14474.4|14469.8|14468.8|1069
1664347800000|2022-09-28 06:50:00|14471.5|14470.5|14476|14475|14476.1|14475.2|14470.2|14469.2|1075
1664348100000|2022-09-28 06:55:00|14476.1|14475.1|14480.9|14479.9|14483|14482|14474.2|14473.2|849
1664348400000|2022-09-28 07:00:00|14481|14480|14472.9|14471.9|14481|14480|14471.7|14470.7|1433
1664348700000|2022-09-28 07:05:00|14472.8|14471.8|14475.2|14474.2|14478|14477.1|14471.9|14470.9|1191
1664349000000|2022-09-28 07:10:00|14474.9|14473.9|14474|14473|14476.3|14475.3|14471.7|14470.7|1042
1664349300000|2022-09-28 07:15:00|14474.1|14473.1|14466.3|14465.3|14475.4|14474.1|14465.8|14464.4|1232
1664349600000|2022-09-28 07:20:00|14466.4|14465.4|14468.8|14467.8|14474.4|14473.3|14466.2|14465.1|1298
1664349900000|2022-09-28 07:25:00|14468.9|14467.9|14462.8|14461.8|14469.1|14468.1|14462.2|14461.3|1197
1664350200000|2022-09-28 07:30:00|14462.9|14461.9|14461.2|14460.5|14465.7|14464.7|14460.4|14459.4|1183
1664350500000|2022-09-28 07:35:00|14461.9|14460.9|14461.3|14460.3|14464.7|14463.7|14459.7|14458.7|1130
1664350800000|2022-09-28 07:40:00|14461.2|14460.2|14454.7|14453.7|14464.3|14463.3|14452.7|14451.7|1063
1664351100000|2022-09-28 07:45:00|14454.6|14453.6|14456.8|14455.8|14458.7|14457.7|14453.3|14452.3|1185
1664351400000|2022-09-28 07:50:00|14456.9|14455.9|14454.9|14453.9|14459.3|14458.3|14454|14453|1126
1664351700000|2022-09-28 07:55:00|14455.3|14454.3|14457.2|14456.2|14457.6|14456.6|14450.5|14449.2|1290
1664352000000|2022-09-28 08:00:00|14457.1|14456.1|14462.5|14461.5|14463.2|14462.2|14455.3|14454.3|1281
1664352300000|2022-09-28 08:05:00|14462.6|14461.6|14465.1|14464.1|14465.7|14464.7|14458.3|14457.3|1181
1664352600000|2022-09-28 08:10:00|14465|14464|14464.9|14463.9|14467.9|14466.9|14462.2|14461|1176
1664352900000|2022-09-28 08:15:00|14464.7|14463.7|14463.9|14462.9|14468.9|14467.9|14463.7|14462.7|1186
1664353200000|2022-09-28 08:20:00|14464.2|14463.2|14460.9|14459.9|14465.2|14464.2|14460|14459|1037
1664353500000|2022-09-28 08:25:00|14460.7|14459.7|14468.9|14467.9|14471.8|14470.8|14460.5|14459.5|1015
1664353800000|2022-09-28 08:30:00|14469|14468|14471|14470|14471.3|14470.1|14466.6|14465.6|1004
1664354100000|2022-09-28 08:35:00|14470.9|14469.9|14471.9|14470.9|14472.3|14471|14465.6|14464.6|931
1664354400000|2022-09-28 08:40:00|14471.8|14470.8|14471.1|14470.1|14474.1|14473.1|14469.7|14468.5|1123
1664354700000|2022-09-28 08:45:00|14471.7|14470.7|14472.2|14471.2|14473.9|14472.9|14469.8|14468.9|385
1664355000000|2022-09-28 08:50:00|14474.3|14473.3|14471.3|14470.3|14476.1|14475.1|14468.9|14467.9|1107
1664355300000|2022-09-28 08:55:00|14471.2|14470.2|14471.7|14470.7|14474.4|14473.4|14469.7|14468.4|960
1664355600000|2022-09-28 09:00:00|14471.8|14470.8|14473.5|14472.5|14475.3|14474.6|14470.4|14469.4|965
1664355900000|2022-09-28 09:05:00|14473.7|14472.7|14476.1|14475.1|14476.9|14476.1|14472.1|14471.1|989
1664356200000|2022-09-28 09:10:00|14476|14475|14478|14477|14478.8|14477.8|14473.9|14472.9|869
1664356500000|2022-09-28 09:15:00|14478.1|14477.1|14478.5|14477.5|14480.6|14479.8|14477.1|14475.8|969
1664356800000|2022-09-28 09:20:00|14478.6|14477|14478.6|14477.6|14479.8|14478.6|14474|14473|996
1664357100000|2022-09-28 09:25:00|14478.5|14477.5|14474.9|14473.9|14480.3|14479.3|14474.8|14473.8|1035
1664357400000|2022-09-28 09:30:00|14474.8|14473.8|14468.6|14467.6|14476.7|14475.7|14467.8|14466.5|1164
1664357700000|2022-09-28 09:35:00|14468.5|14467.5|14470.9|14469.9|14472|14471|14467.8|14466.7|1043
1664358000000|2022-09-28 09:40:00|14470.8|14469.8|14470.9|14469.9|14471.7|14470.7|14468.6|14467.5|982
1664358300000|2022-09-28 09:45:00|14471.1|14470.1|14471.9|14470.9|14472.5|14471.5|14468.3|14467.3|904
1664358600000|2022-09-28 09:50:00|14472|14471|14472|14471|14474.9|14473.9|14471.5|14470.3|886
1664358900000|2022-09-28 09:55:00|14471.9|14470.9|14477.5|14475.9|14478.3|14477.5|14471.8|14470.8|874
1664359200000|2022-09-28 10:00:00|14477.2|14476.2|14469.1|14467.4|14479.3|14478.3|14450.8|14449.1|1967
1664359500000|2022-09-28 10:05:00|14468.8|14467.2|14474.3|14472.6|14481.8|14480.8|14468.4|14467.1|2321
1664359800000|2022-09-28 10:10:00|14474|14473|14463|14462|14475.7|14474.2|14462.9|14461.7|2098
1664360100000|2022-09-28 10:15:00|14463.2|14461.7|14462.5|14461.5|14469.3|14468.3|14459.8|14458.5|2078
1664360400000|2022-09-28 10:20:00|14462.7|14461.7|14454.1|14452.4|14464.6|14463.6|14448.8|14447.8|2087
1664360700000|2022-09-28 10:25:00|14454|14452.2|14464.3|14462.6|14465.5|14464.5|14452.8|14451.5|1969
1664361000000|2022-09-28 10:30:00|14464.1|14463.1|14466.5|14465.5|14468|14467|14461.3|14460.1|2004
1664361300000|2022-09-28 10:35:00|14466.4|14465.4|14462.1|14461.1|14468.7|14467.7|14460.1|14458.7|1795
1664361600000|2022-09-28 10:40:00|14462.4|14460.8|14454.9|14453.9|14462.8|14461.8|14453.8|14452.5|1692
1664361900000|2022-09-28 10:45:00|14455|14454|14463.4|14462.4|14467|14465.7|14454.9|14453.5|1628
1664362200000|2022-09-28 10:50:00|14463.3|14462.3|14466.2|14465.2|14467.9|14466.9|14462.3|14461|1549
1664362500000|2022-09-28 10:55:00|14466.5|14465|14468.5|14466.6|14468.8|14467.3|14464.2|14463|1452
1664362800000|2022-09-28 11:00:00|14468.6|14466.7|14471.7|14470.7|14473.9|14472.7|14466.5|14465.5|1601
1664363100000|2022-09-28 11:05:00|14471.6|14470.6|14473.6|14472.6|14475.4|14474.4|14468.7|14467.5|1468
1664363400000|2022-09-28 11:10:00|14473.7|14472.2|14475|14474|14475.4|14474.2|14469.6|14468.4|1550
1664363700000|2022-09-28 11:15:00|14474.9|14473.9|14466.6|14465.6|14476.6|14475.6|14465.7|14464.6|1270
1664364000000|2022-09-28 11:20:00|14466.7|14465.7|14472.8|14471.8|14477|14475.9|14466.3|14465.3|1348
1664364300000|2022-09-28 11:25:00|14472.7|14471.7|14478.1|14476.6|14478.7|14477.9|14470.3|14469.6|1409
1664364600000|2022-09-28 11:30:00|14477.9|14476.9|14477|14476|14479.6|14478.4|14472.1|14471.1|1058
1664364900000|2022-09-28 11:35:00|14477.1|14476.1|14480|14478.3|14483.5|14482.5|14476.7|14475.5|1162
1664365200000|2022-09-28 11:40:00|14479.8|14478.2|14475.8|14474.8|14481.6|14480.6|14474.3|14473.3|1152
1664365500000|2022-09-28 11:45:00|14476.1|14474.4|14472.4|14471.4|14480.4|14479.4|14472|14471.3|875
1664365800000|2022-09-28 11:50:00|14472.5|14471.5|14471.1|14470.1|14475.2|14474.2|14470.9|14469.9|771
1664366100000|2022-09-28 11:55:00|14471|14470|14475.4|14474.4|14476.4|14475.4|14469.6|14468.7|791
1664366400000|2022-09-28 12:00:00|14475.5|14474.5|14471.2|14470.2|14476.3|14475.3|14469.8|14468.8|912
1664366700000|2022-09-28 12:05:00|14471.3|14470.3|14471.5|14470.5|14473|14472.2|14464.9|14463.9|1034
1664367000000|2022-09-28 12:10:00|14471.6|14470.6|14469.3|14468.6|14473.2|14472.2|14466.6|14465.4|1087
1664367300000|2022-09-28 12:15:00|14469.5|14468.5|14465.8|14464.8|14471.9|14470.9|14465.2|14464.1|1350
1664367600000|2022-09-28 12:20:00|14465.3|14464.3|14459.9|14458.9|14465.3|14464.3|14459.1|14458.2|1302
1664367900000|2022-09-28 12:25:00|14459.7|14458.7|14462.2|14460.2|14463.9|14462.8|14458.8|14457.4|1261
1664368200000|2022-09-28 12:30:00|14462.1|14460.5|14455.2|14454.5|14462.8|14461.8|14453.6|14452.6|1269
1664368500000|2022-09-28 12:35:00|14454.7|14454|14454.6|14453.6|14457.1|14456.1|14450.5|14449.5|1428
1664368800000|2022-09-28 12:40:00|14454.9|14453.9|14460.1|14459.1|14463.7|14462.7|14454.1|14453.1|1085
1664369100000|2022-09-28 12:45:00|14460.3|14458.8|14469.5|14468.5|14470.3|14469.3|14457.7|14456.9|1003
1664369400000|2022-09-28 12:50:00|14469.2|14468.2|14466.5|14465.5|14469.4|14468.7|14463.5|14462.6|1078
1664369700000|2022-09-28 12:55:00|14466.2|14465.2|14460|14459.3|14468.3|14467.3|14458.4|14457.4|1045
1664370000000|2022-09-28 13:00:00|14460.5|14459.5|14458.7|14458|14460.8|14459.8|14453|14452|928
1664370300000|2022-09-28 13:05:00|14458.6|14457.9|14458.3|14457.6|14460|14459|14453.3|14452.3|930
1664370600000|2022-09-28 13:10:00|14458.5|14457.8|14459.4|14458.4|14467.1|14465.9|14457.2|14456.1|1139
1664370900000|2022-09-28 13:15:00|14458.9|14458.2|14459.9|14459.2|14461|14460.3|14454.4|14453.4|1111
1664371200000|2022-09-28 13:20:00|14460.1|14459.1|14455.1|14454.1|14462|14461|14451.9|14450.9|1108
1664371500000|2022-09-28 13:25:00|14455|14454|14438.6|14437.6|14455|14454|14437.7|14436|1289
1664371800000|2022-09-28 13:30:00|14438.7|14436.9|14448|14447|14450.6|14449.8|14433|14431.1|1469
1664372100000|2022-09-28 13:35:00|14448.2|14446.7|14447|14445.4|14449.3|14448.2|14442.2|14441.4|1140
1664372400000|2022-09-28 13:40:00|14446.9|14445.7|14426.1|14424.3|14447.5|14446.3|14426|14424|1194
1664372700000|2022-09-28 13:45:00|14426.3|14424.6|14436.8|14435.8|14438.3|14437.3|14424.9|14423.9|1390
1664373000000|2022-09-28 13:50:00|14437.1|14436.1|14448|14446.4|14448.6|14447.4|14431.9|14431.2|1355
1664373300000|2022-09-28 13:55:00|14448.3|14446.3|14449.1|14448.1|14452.8|14451.5|14445.5|14444.2|1194
1664373600000|2022-09-28 14:00:00|14449|14448|14454.5|14453.5|14460.4|14459.5|14445|14443.8|1342
1664373900000|2022-09-28 14:05:00|14454.6|14453.6|14456.2|14455.2|14457.6|14456.7|14449.8|14448.8|1199
1664374200000|2022-09-28 14:10:00|14456|14455.3|14450.3|14449.3|14456.4|14455.6|14449.6|14448.9|907
1664374500000|2022-09-28 14:15:00|14450.5|14449.5|14449.1|14448.1|14454.5|14453.3|14448.9|14447.8|890
1664374800000|2022-09-28 14:20:00|14449|14448|14442.2|14440.5|14449.7|14449|14439.8|14438.8|1380
1664375100000|2022-09-28 14:25:00|14442.3|14441.3|14434.9|14433.9|14444.1|14443|14433.3|14432.3|1187
1664375400000|2022-09-28 14:30:00|14434.8|14433.8|14438.7|14437.7|14439.4|14438.4|14429.5|14428.5|1293
1664375700000|2022-09-28 14:35:00|14438.8|14437.8|14447.8|14446.8|14448.3|14447.5|14437.2|14436.3|1024
1664376000000|2022-09-28 14:40:00|14447.7|14447|14443.2|14442.2|14448.9|14448.2|14441.9|14441|902
1664376300000|2022-09-28 14:45:00|14443.3|14442.3|14441.2|14440.2|14444.9|14444.1|14436.6|14435.9|1047
1664376600000|2022-09-28 14:50:00|14441|14440|14449.2|14448.5|14453.9|14453|14440.8|14439.8|1310
1664376900000|2022-09-28 14:55:00|14449.4|14448.7|14459.5|14458.5|14460.8|14459.8|14449.4|14448.5|1610
1664377200000|2022-09-28 15:00:00|14459.1|14458.1|14457.5|14456.5|14462.9|14461.8|14449.1|14448.2|1334
1664377500000|2022-09-28 15:05:00|14457.4|14456.4|14453.5|14452.5|14459|14458|14448.6|14447.5|1190
1664377800000|2022-09-28 15:10:00|14453.3|14452.6|14449.3|14448.3|14454.1|14453.2|14448|14446.9|929
1664378100000|2022-09-28 15:15:00|14448.9|14447.9|14447.6|14446.6|14448.9|14447.9|14444.1|14443.1|880
1664378400000|2022-09-28 15:20:00|14447.7|14446.7|14442.8|14442.1|14447.8|14446.7|14441.2|14440.5|851
1664378700000|2022-09-28 15:25:00|14443|14442|14443.7|14442.7|14446.4|14445.4|14437.4|14436.5|1146
1664379000000|2022-09-28 15:30:00|14443.9|14442.9|14445.9|14444.9|14449.4|14448.4|14441.8|14440.9|1075
1664379300000|2022-09-28 15:35:00|14445.5|14444.8|14442.7|14441.7|14446.6|14445.4|14441.6|14440.8|824
1664379600000|2022-09-28 15:40:00|14442.4|14441.4|14439|14438|14443.3|14442.4|14438.9|14437.9|851
1664379900000|2022-09-28 15:45:00|14439.1|14438.1|14433.6|14432.6|14440.4|14439.4|14433|14431.9|862
1664380200000|2022-09-28 15:50:00|14433.7|14433|14423.7|14422.7|14434|14433.2|14420.4|14419.6|1111
1664380500000|2022-09-28 15:55:00|14423.8|14422.8|14416.7|14415.7|14424.7|14423.9|14415.6|14414.8|794
1664380800000|2022-09-28 16:00:00|14416.6|14415.6|14410.9|14409.9|14417|14416.2|14404.5|14402.9|1203
1664381100000|2022-09-28 16:05:00|14410.8|14409.8|14417.3|14416.3|14420.7|14419.7|14408.8|14407.8|1001
1664381400000|2022-09-28 16:10:00|14417.5|14416.5|14407.3|14406.3|14418.9|14417.6|14406.8|14405.3|1046
1664381700000|2022-09-28 16:15:00|14407.9|14406.2|14418.4|14417.4|14421|14420|14407.7|14406.2|950
1664382000000|2022-09-28 16:20:00|14418.5|14417.5|14425.1|14424.1|14425.6|14424.6|14416.5|14415.4|780
1664382300000|2022-09-28 16:25:00|14425|14424|14431|14430|14432.5|14431.7|14422.6|14421.4|694
1664382600000|2022-09-28 16:30:00|14431.2|14430.2|14428.7|14427.7|14435.6|14434.6|14428.5|14427.5|675
1664382900000|2022-09-28 16:35:00|14428.8|14427.8|14434.8|14433.8|14435.5|14434.1|14424.9|14423.6|715
1664383200000|2022-09-28 16:40:00|14434.4|14433.4|14430.8|14429.8|14434.7|14433.4|14429.1|14428.1|678
1664383500000|2022-09-28 16:45:00|14430.9|14429.9|14432.9|14431.9|14434.2|14433.3|14427.7|14426.4|744
1664383800000|2022-09-28 16:50:00|14432.8|14431.8|14422.1|14421.1|14432.8|14431.8|14421.3|14420.3|890
1664384100000|2022-09-28 16:55:00|14422|14421|14422.4|14421.4|14424.4|14423.5|14419.8|14418.8|764
1664384400000|2022-09-28 17:00:00|14422.5|14421.5|14411.5|14409.9|14425.1|14424.1|14410.7|14409.6|1014
1664384700000|2022-09-28 17:05:00|14411.4|14409.8|14410.2|14408.7|14413.7|14412.7|14408.1|14406.9|892
1664385000000|2022-09-28 17:10:00|14410.4|14408.6|14410.3|14409.3|14416.3|14415.1|14408.7|14407.6|853
1664385300000|2022-09-28 17:15:00|14410.4|14409.4|14399.5|14398.5|14412.4|14411.3|14397.9|14396.9|758
1664385600000|2022-09-28 17:20:00|14399.6|14398.6|14392.4|14391.4|14402.1|14400.8|14391.7|14390.4|1212
1664385900000|2022-09-28 17:25:00|14391.9|14390.9|14405.8|14404.8|14408.3|14407.3|14391.2|14389.9|1121
1664386200000|2022-09-28 17:30:00|14405.9|14404.9|14399.8|14398.8|14406.6|14405.6|14397.7|14397|799
1664386500000|2022-09-28 17:35:00|14399.9|14398.9|14399.9|14398.9|14405.4|14404.2|14398.7|14397.4|650
1664386800000|2022-09-28 17:40:00|14399.8|14398.8|14402.7|14401.7|14403.1|14401.9|14398.2|14397.1|459
1664387100000|2022-09-28 17:45:00|14402.6|14401.6|14406.6|14405.6|14410.4|14409.5|14400.8|14399.8|669
1664387400000|2022-09-28 17:50:00|14406.4|14405.4|14406.4|14405.7|14408.4|14407.5|14404.8|14403.6|469
1664387700000|2022-09-28 17:55:00|14406.5|14405.8|14411.6|14410.6|14412.3|14410.9|14406.4|14405.7|583
1664388000000|2022-09-28 18:00:00|14411.5|14410.5|14412.5|14411.5|14417.3|14416.3|14410.2|14409.3|505
1664388300000|2022-09-28 18:05:00|14412.4|14411.4|14413.4|14412.4|14414.4|14413.2|14407.5|14406.8|468
1664388600000|2022-09-28 18:10:00|14413.6|14412.6|14411.4|14410.4|14414.5|14413.1|14410.5|14409.7|458
1664388900000|2022-09-28 18:15:00|14411.3|14410.3|14411.3|14410.3|14414.4|14413.6|14410.7|14410|368
1664389200000|2022-09-28 18:20:00|14411.4|14410.4|14416.3|14415.3|14416.6|14415.3|14410.2|14409.5|307
1664389500000|2022-09-28 18:25:00|14416.4|14415.6|14417.4|14416.4|14418.9|14417.9|14415.6|14414.7|383
1664389800000|2022-09-28 18:30:00|14417.5|14416.5|14414.3|14413.3|14417.6|14416.6|14413.4|14412.4|500
1664390100000|2022-09-28 18:35:00|14414.2|14413.2|14408.1|14407.1|14414.2|14413.2|14406.8|14405.8|537
1664390400000|2022-09-28 18:40:00|14407.8|14406.8|14410.1|14409.1|14416|14415.1|14407.1|14406|594
1664390700000|2022-09-28 18:45:00|14410.4|14408.9|14403.4|14402.4|14410.4|14409.3|14403.4|14402.4|619
1664391000000|2022-09-28 18:50:00|14403.3|14402.3|14397.1|14395.6|14403.7|14402.8|14395.4|14394.1|901
1664391300000|2022-09-28 18:55:00|14396.9|14395.9|14396.6|14395|14399.6|14398.2|14394.8|14393.2|916
1664391600000|2022-09-28 19:00:00|14396.8|14395.3|14397.9|14396.1|14402.6|14401|14395|14393.3|1241
1664391900000|2022-09-28 19:05:00|14397.5|14396.2|14403.9|14402.9|14404.1|14403.2|14397.5|14396.2|564
1664392200000|2022-09-28 19:10:00|14403.8|14402.8|14406.8|14405.8|14406.9|14405.9|14399.1|14398.4|642
1664392500000|2022-09-28 19:15:00|14406.7|14405.7|14412.8|14411.8|14413.1|14412.3|14405.2|14404.2|477
1664392800000|2022-09-28 19:20:00|14412.7|14411.7|14410.3|14409.3|14412.8|14411.8|14408.9|14407.9|461
1664393100000|2022-09-28 19:25:00|14410.2|14409.2|14415.2|14414.2|14415.8|14414.8|14408.9|14408.2|578
1664393400000|2022-09-28 19:30:00|14415.4|14413.8|14415.5|14414.8|14416.6|14415.8|14413.9|14413.1|469
1664393700000|2022-09-28 19:35:00|14415.6|14414.9|14412.9|14411.9|14416.7|14415.8|14411.6|14410.6|378
1664394000000|2022-09-28 19:40:00|14413|14412|14415.5|14414.5|14415.6|14414.6|14411.8|14410.8|360
1664394300000|2022-09-28 19:45:00|14415.4|14414.4|14414.2|14413.2|14416.9|14415.8|14413|14411.7|403
1664394600000|2022-09-28 19:50:00|14414.1|14413.1|14410.9|14409.9|14414.4|14413.4|14409.2|14408.2|417
1664394900000|2022-09-28 19:55:00|14410.2|14409.2|14410.4|14409.4|14411|14410.2|14407|14406|443
1664395200000|2022-09-28 20:00:00|14410.5|14409.5|14418.3|14416.7|14419.7|14418.7|14410.1|14409.1|791
1664395500000|2022-09-28 20:05:00|14418.2|14416.8|14415.9|14414.3|14419.5|14418.2|14415.2|14414|520
1664395800000|2022-09-28 20:10:00|14415.8|14414.4|14412.9|14411.9|14416|14414.5|14412.9|14411.6|462
1664396100000|2022-09-28 20:15:00|14413|14412|14412.8|14411.1|14413.9|14412.4|14411.9|14410.6|484
1664396400000|2022-09-28 20:20:00|14412.6|14411.2|14413.3|14411.7|14414.8|14413.6|14410.5|14409.2|443
1664396700000|2022-09-28 20:25:00|14413.4|14412.1|14416|14414.4|14416.7|14415.4|14412.5|14411.1|620
1664397000000|2022-09-28 20:30:00|14415.9|14414.3|14415.2|14414.2|14415.9|14414.5|14413|14411.7|712
1664397300000|2022-09-28 20:35:00|14415.4|14413.9|14412.2|14410.7|14415.5|14414.2|14411.6|14410.3|649
1664397600000|2022-09-28 20:40:00|14412.3|14410.5|14412.6|14411|14415.3|14414|14411.2|14410|674
1664397900000|2022-09-28 20:45:00|14412.7|14410.9|14412.4|14410.6|14415.4|14413.2|14410.8|14409.2|705
1664398200000|2022-09-28 20:50:00|14412.7|14410.5|14414.7|14412|14416.8|14414.8|14411.1|14409|861
1664398500000|2022-09-28 20:55:00|14414.6|14412.1|14420.2|14414.2|14420.4|14414.5|14411.6|14408.9|421
1664398800000|2022-09-28 21:00:00|14420.3|14414.3|14414|14408|14422.5|14416.5|14413.5|14407.5|63
1664399100000|2022-09-28 21:05:00|14413.9|14407.9|14410.5|14404.5|14414.5|14408.5|14409.8|14403.8|762
1664399400000|2022-09-28 21:10:00|14410.4|14404.4|14412|14406|14413.2|14407.2|14410|14404|460
1664399700000|2022-09-28 21:15:00|14411.8|14405.8|14411.4|14405.4|14414|14408.6|14411.1|14405.1|1016
1664400000000|2022-09-28 21:20:00|14411.3|14405.3|14412.8|14406.8|14413.2|14407.2|14411.1|14405.1|943
1664400300000|2022-09-28 21:25:00|14412.7|14406.7|14412.9|14409.5|14414.4|14409.8|14412.3|14406.3|548
1664400600000|2022-09-28 21:30:00|14413.1|14409.6|14412.2|14406.2|14414.8|14410.2|14411.7|14405.7|1204
1664400900000|2022-09-28 21:35:00|14412.3|14406.3|14416|14410|14416.6|14411.6|14412|14406|1048
1664401200000|2022-09-28 21:40:00|14416.3|14410.3|14415.8|14409.8|14416.8|14411.6|14415.3|14409.3|1346
1664401500000|2022-09-28 21:45:00|14415.7|14409.7|14415.4|14409.4|14416.4|14410.4|14413.1|14407.6|1397
1664401800000|2022-09-28 21:50:00|14415.3|14409.3|14414.8|14409.5|14416.6|14411.4|14414.4|14408.9|1760
1664402100000|2022-09-28 21:55:00|14414.7|14409.4|14413.6|14407.6|14415.7|14410.7|14411.8|14405.8|1099
1664402400000|2022-09-28 22:00:00|14413.8|14407.8|14413.2|14411.4|14414.6|14411.4|14411.4|14406.7|248
1664402700000|2022-09-28 22:05:00|14413.1|14411.1|14419.2|14415.3|14420.1|14417.1|14412.6|14409.6|374
1664403000000|2022-09-28 22:10:00|14418.8|14415.4|14418.6|14416.3|14422.5|14420.2|14417.8|14415|657
1664403300000|2022-09-28 22:15:00|14418.3|14416.7|14420.2|14417.1|14420.4|14417.3|14414.1|14411|509
1664403600000|2022-09-28 22:20:00|14420.1|14416.9|14420.2|14417.1|14421.7|14418.9|14418.9|14416.1|738
1664403900000|2022-09-28 22:25:00|14419.5|14417.3|14418|14415.2|14419.8|14417.8|14415.8|14412.6|703
1664404200000|2022-09-28 22:30:00|14417.8|14415.3|14422.3|14419.6|14422.4|14420|14416.2|14413.9|618
1664404500000|2022-09-28 22:35:00|14421.5|14419.1|14422.6|14420.1|14425.8|14423.3|14419|14416.3|637
1664404800000|2022-09-28 22:40:00|14422.5|14420|14423|14421.1|14424.8|14423|14421.5|14419.5|564
1664405100000|2022-09-28 22:45:00|14423.1|14420.6|14425.1|14423.3|14425.9|14424.2|14420.7|14418.8|411
1664405400000|2022-09-28 22:50:00|14425.2|14423.4|14424.3|14422.2|14425.6|14423.9|14423.3|14421.5|380
1664405700000|2022-09-28 22:55:00|14424.4|14422.1|14425.2|14423.2|14426.2|14423.9|14423.5|14421.3|439
1664406000000|2022-09-28 23:00:00|14425.3|14423.6|14424.2|14422.1|14427.4|14425.5|14422.6|14421.1|478
1664406300000|2022-09-28 23:05:00|14424.3|14422.2|14427.9|14426.9|14429.6|14428.3|14423.7|14422.1|549
1664406600000|2022-09-28 23:10:00|14428.1|14427.1|14432.1|14431.1|14432.7|14431.2|14426.9|14425.2|711
1664406900000|2022-09-28 23:15:00|14432.3|14430.8|14434.3|14432.6|14435.9|14434.4|14431.6|14430.4|689
1664407200000|2022-09-28 23:20:00|14434.4|14432.7|14439.7|14437.7|14440.2|14438.7|14433.2|14431.5|713
1664407500000|2022-09-28 23:25:00|14439.6|14437.9|14438.9|14437.1|14444.1|14442.4|14438.2|14436.5|723
1664407800000|2022-09-28 23:30:00|14439|14437.2|14441.6|14440|14441.8|14440.5|14437.6|14436.2|640
1664408100000|2022-09-28 23:35:00|14441.3|14440.3|14441.2|14439.6|14443.3|14442.3|14439.6|14438.3|477
1664408400000|2022-09-28 23:40:00|14441.1|14439.7|14446.4|14444.9|14446.9|14445.9|14439.8|14438.6|681
1664408700000|2022-09-28 23:45:00|14446.1|14445.1|14440|14438|14447.2|14446.2|14439.2|14437.7|856
1664409000000|2022-09-28 23:50:00|14439.8|14437.9|14440.1|14439.1|14441.7|14440.5|14437|14436|661
1664409300000|2022-09-28 23:55:00|14440.2|14439.2|14442.2|14441.2|14442.4|14441.4|14438.2|14436.9|539
1664409600000|2022-09-29 00:00:00|14442.3|14441.3|14437.3|14436.3|14442.6|14441.5|14433|14432|1149
1664409900000|2022-09-29 00:05:00|14437.2|14436.2|14442.3|14440.8|14444.6|14443.4|14437.1|14435.9|1097
1664410200000|2022-09-29 00:10:00|14441.9|14440.9|14444|14443|14444.4|14443.2|14437.3|14436.3|1009
1664410500000|2022-09-29 00:15:00|14443.5|14442.5|14443.5|14442|14446.7|14445.5|14441.1|14440.1|792
1664410800000|2022-09-29 00:20:00|14443.4|14441.9|14441.2|14439.6|14444.3|14443.2|14438.4|14437.4|838
1664411100000|2022-09-29 00:25:00|14441.1|14439.5|14438.3|14436.7|14443.2|14442.2|14436.5|14435.4|939
1664411400000|2022-09-29 00:30:00|14438|14437|14439.3|14438.3|14440.4|14439.2|14435.8|14434.6|716
1664411700000|2022-09-29 00:35:00|14439.1|14438.1|14439.3|14438.3|14443.5|14442.4|14437.1|14435.8|832
1664412000000|2022-09-29 00:40:00|14439.2|14438.2|14443.6|14442.6|14443.9|14442.6|14437.2|14436.2|844
1664412300000|2022-09-29 00:45:00|14443.9|14442.3|14445.6|14444|14446.5|14445.3|14441.4|14440.4|618
1664412600000|2022-09-29 00:50:00|14445.5|14443.7|14431.5|14429.6|14445.5|14444|14431|14429.4|891
1664412900000|2022-09-29 00:55:00|14432|14430.4|14427.6|14426.6|14436.2|14434.8|14424.7|14423.4|1009
1664413200000|2022-09-29 01:00:00|14427.9|14426.4|14421.9|14420.9|14428.8|14427.5|14421.3|14420.2|793
1664413500000|2022-09-29 01:05:00|14422|14421|14421.8|14420.8|14424.7|14423.6|14421.3|14420.3|677
1664413800000|2022-09-29 01:10:00|14421.9|14420.9|14428.6|14427.6|14429.6|14428.2|14421.7|14420.7|956
1664414100000|2022-09-29 01:15:00|14428.4|14427.4|14430.2|14429.2|14431.6|14430.6|14426|14424.5|994
1664414400000|2022-09-29 01:20:00|14430.1|14429.1|14434.6|14433.6|14436.6|14435.6|14430.1|14429.1|847
1664414700000|2022-09-29 01:25:00|14434.7|14433.7|14427.9|14426.9|14436.8|14435.4|14426|14424.7|894
1664415000000|2022-09-29 01:30:00|14427.8|14426.8|14435|14433.3|14435.1|14433.8|14427|14425.7|979
1664415300000|2022-09-29 01:35:00|14435.1|14433.5|14436.9|14435.3|14437.2|14436.2|14430.6|14429.3|1024
1664415600000|2022-09-29 01:40:00|14437|14435.4|14434.9|14433.9|14438.5|14437.2|14434.8|14433.5|995
1664415900000|2022-09-29 01:45:00|14434.8|14433.8|14431.3|14430.3|14434.8|14433.8|14427.6|14426.4|916
1664416200000|2022-09-29 01:50:00|14431.4|14430.4|14432.2|14430.6|14435|14434|14430.7|14429.6|711
1664416500000|2022-09-29 01:55:00|14431.9|14430.9|14426|14425|14433|14431.6|14423.8|14422.5|842
1664416800000|2022-09-29 02:00:00|14426.1|14425.1|14427.8|14426.2|14430.4|14429.1|14426|14425|894
1664417100000|2022-09-29 02:05:00|14427.5|14426.5|14424.7|14423.7|14430.3|14428.9|14423.7|14422.5|915
1664417400000|2022-09-29 02:10:00|14424.9|14423.4|14422.5|14421.5|14424.9|14423.8|14421.2|14420.2|791
1664417700000|2022-09-29 02:15:00|14422.6|14421.6|14425.4|14424.4|14425.7|14424.7|14421.6|14420.6|771
1664418000000|2022-09-29 02:20:00|14425.5|14424.5|14429.7|14428.7|14430.5|14429.5|14425.3|14424.2|626
1664418300000|2022-09-29 02:25:00|14429.8|14428.8|14428.7|14427.2|14430.1|14429.1|14424.5|14423.3|722
1664418600000|2022-09-29 02:30:00|14428.8|14427.1|14431.6|14430.6|14434.3|14433.1|14428.6|14427.1|694
1664418900000|2022-09-29 02:35:00|14431.7|14430.7|14433.1|14431.5|14433.8|14432.8|14431.6|14430.4|548
1664419200000|2022-09-29 02:40:00|14432.8|14431.8|14434.5|14433.5|14435|14434|14431.8|14430.4|489
1664419500000|2022-09-29 02:45:00|14433.6|14432.6|14432.9|14431.9|14433.9|14432.7|14430.9|14429.9|476
1664419800000|2022-09-29 02:50:00|14432.7|14431.7|14436|14434.5|14437.3|14435.9|14432.6|14431.5|532
1664420100000|2022-09-29 02:55:00|14435.7|14434.7|14434|14432.4|14437.2|14435.9|14431.6|14430.4|669
1664420400000|2022-09-29 03:00:00|14433.8|14433|14434|14432.4|14436.1|14434.8|14431.7|14430.3|591
1664420700000|2022-09-29 03:05:00|14433.9|14432.7|14434.8|14433.8|14434.8|14433.8|14432.6|14431.4|535
1664421000000|2022-09-29 03:10:00|14434.9|14433.9|14438|14436.5|14438.1|14436.8|14431.6|14430.3|649
1664421300000|2022-09-29 03:15:00|14438.1|14436.8|14438.7|14437.7|14438.9|14437.9|14434.4|14433.4|628
1664421600000|2022-09-29 03:20:00|14438.5|14437.5|14439.9|14438.9|14441.1|14439.9|14438.5|14437.5|488
1664421900000|2022-09-29 03:25:00|14440|14439|14440.9|14439.9|14442.3|14441.1|14440|14439|490
1664422200000|2022-09-29 03:30:00|14441|14440|14441|14440|14443.1|14441.9|14439.8|14438.8|537
1664422500000|2022-09-29 03:35:00|14440.9|14439.9|14440|14439|14443.2|14441.9|14439.7|14438.5|561
1664422800000|2022-09-29 03:40:00|14440.1|14439.1|14437.7|14436.7|14440.7|14439.5|14434.5|14433.1|896
1664423100000|2022-09-29 03:45:00|14437.6|14436.6|14436.2|14434.6|14440|14438.6|14435.4|14434.1|809
1664423400000|2022-09-29 03:50:00|14436.3|14434.7|14439.6|14438.6|14440.4|14439|14435.8|14434.6|643
1664423700000|2022-09-29 03:55:00|14439.5|14438.5|14441.9|14440.3|14442|14440.7|14436.9|14435.3|803
1664424000000|2022-09-29 04:00:00|14441.8|14440.4|14448.4|14446.8|14448.5|14447.2|14440.8|14439.8|666
1664424300000|2022-09-29 04:05:00|14448|14446.7|14446|14445|14448.4|14447.1|14440.9|14439.9|656
1664424600000|2022-09-29 04:10:00|14445.9|14444.9|14443.7|14442.7|14446.2|14445.3|14441.6|14440.5|614
1664424900000|2022-09-29 04:15:00|14443.6|14442.6|14443.1|14442.1|14445.4|14444.4|14442.6|14441.5|629
1664425200000|2022-09-29 04:20:00|14443.2|14442.2|14445.9|14444.9|14446.5|14445.5|14441.2|14440.2|632
1664425500000|2022-09-29 04:25:00|14446.2|14444.7|14448.3|14446.7|14452|14451|14446|14444.7|804
1664425800000|2022-09-29 04:30:00|14447.9|14446.9|14451.7|14450.1|14453.3|14452.1|14447.6|14446.3|680
1664426100000|2022-09-29 04:35:00|14451.6|14450|14448.1|14447.1|14452.8|14451.8|14447.8|14446.5|716
1664426400000|2022-09-29 04:40:00|14448|14447|14449.1|14448.1|14450.1|14448.7|14446.1|14445.1|638
1664426700000|2022-09-29 04:45:00|14449.4|14447.9|14451.5|14450.5|14453.2|14452|14448.6|14447.6|621
1664427000000|2022-09-29 04:50:00|14451.6|14450.6|14451.5|14450|14452.9|14451.9|14448.6|14447.6|698
1664427300000|2022-09-29 04:55:00|14451.2|14450.2|14449.8|14448.8|14453.4|14452.5|14446.1|14445.1|600
1664427600000|2022-09-29 05:00:00|14449.9|14448.9|14449|14448|14450.7|14449.4|14446.7|14445.7|642
1664427900000|2022-09-29 05:05:00|14449.4|14447.8|14445.4|14444.4|14449.4|14448.1|14445.1|14443.9|718
1664428200000|2022-09-29 05:10:00|14445.5|14444.5|14447.8|14446.8|14451.5|14450.2|14445.4|14444.4|549
1664428500000|2022-09-29 05:15:00|14447.7|14446.7|14451|14450|14451|14450|14447.6|14446.3|669
1664428800000|2022-09-29 05:20:00|14451.1|14450.1|14448.6|14447.6|14452.1|14450.8|14447.9|14446.9|723
1664429100000|2022-09-29 05:25:00|14448.9|14447.9|14447.2|14446.2|14449.8|14448.8|14446.5|14445.5|629
1664429400000|2022-09-29 05:30:00|14447.1|14446.1|14456.6|14455.6|14457.6|14456.5|14445.6|14444.5|885
1664429700000|2022-09-29 05:35:00|14456.5|14455.5|14459.2|14457.6|14461.3|14459.9|14454.5|14453.5|1104
1664430000000|2022-09-29 05:40:00|14459.3|14457.7|14463.3|14462.3|14466.7|14465.7|14457.3|14456.2|1113
1664430300000|2022-09-29 05:45:00|14463.7|14462.7|14460.8|14459.2|14465.6|14464.4|14459.2|14458.2|1071
1664430600000|2022-09-29 05:50:00|14460.4|14459.4|14463.3|14461.8|14464.5|14463.4|14459|14457.9|1049
1664430900000|2022-09-29 05:55:00|14462.8|14461.1|14465.8|14464.2|14469.7|14468.7|14462.1|14461|1020
1664431200000|2022-09-29 06:00:00|14465.4|14464.4|14462.8|14461.8|14468.4|14467.4|14462.8|14461.8|1121
1664431500000|2022-09-29 06:05:00|14463.5|14462.5|14464.7|14463.7|14466.9|14465.9|14462.4|14461|835
1664431800000|2022-09-29 06:10:00|14463.9|14462.9|14469|14468|14471.2|14470.2|14461.8|14460.7|1019
1664432100000|2022-09-29 06:15:00|14468.8|14467.8|14467.9|14466.9|14471.6|14470.6|14464.3|14463.3|1089
1664432400000|2022-09-29 06:20:00|14468.1|14466.6|14464.9|14463.9|14469.9|14468.9|14460.2|14459.1|952
1664432700000|2022-09-29 06:25:00|14465|14464|14466.8|14465.8|14467.1|14465.9|14462.3|14461.3|953
1664433000000|2022-09-29 06:30:00|14466.5|14465.5|14471.3|14470.3|14472.7|14471.6|14463.1|14461.9|1058
1664433300000|2022-09-29 06:35:00|14471.4|14470.4|14470.3|14469.3|14473.1|14472.1|14464.5|14463.2|932
1664433600000|2022-09-29 06:40:00|14470.4|14469.4|14469|14468|14473.2|14472.1|14468.7|14467.4|955
1664433900000|2022-09-29 06:45:00|14469.1|14468.1|14472.9|14471.9|14474.2|14473.2|14468.6|14467.6|805
1664434200000|2022-09-29 06:50:00|14473|14472|14472.6|14470.9|14474|14473|14468.7|14467.7|830
1664434500000|2022-09-29 06:55:00|14472.4|14471.4|14470.8|14469.8|14474|14473|14468.9|14467.7|765
1664434800000|2022-09-29 07:00:00|14470.4|14469.7|14475|14474|14475.3|14474.3|14465.3|14464.1|1396
1664435100000|2022-09-29 07:05:00|14474.9|14473.9|14471.7|14470.7|14476.2|14475.2|14471.4|14470.4|969
1664435400000|2022-09-29 07:10:00|14471.6|14470.6|14469.6|14468.6|14475.1|14474.1|14466.3|14465.3|1084
1664435700000|2022-09-29 07:15:00|14469.5|14468.5|14472.7|14471.7|14475.8|14474.8|14467.3|14466.3|1176
1664436000000|2022-09-29 07:20:00|14472.6|14471.6|14473.7|14472.7|14474.9|14473.8|14471.5|14470.4|908
1664436300000|2022-09-29 07:25:00|14473.9|14472.4|14475.9|14474.9|14478.3|14477.6|14472.3|14471.3|1053
1664436600000|2022-09-29 07:30:00|14475.8|14474.8|14467.9|14465.8|14482|14481|14447.9|14444.5|1676
1664436900000|2022-09-29 07:35:00|14467.7|14465.7|14472.4|14471.4|14474.5|14473.1|14463.4|14461.9|1410
1664437200000|2022-09-29 07:40:00|14472.5|14471.5|14467.4|14466.4|14474.2|14472.9|14467.2|14466.2|1401
1664437500000|2022-09-29 07:45:00|14467.3|14466.3|14469.6|14468.6|14471.8|14470.5|14465.4|14464.1|1407
1664437800000|2022-09-29 07:50:00|14469.5|14467.9|14477.8|14476.8|14478.3|14477.4|14468.9|14467.9|1328
1664438100000|2022-09-29 07:55:00|14477.9|14476.9|14468|14467|14478.7|14477.7|14467|14466.1|989
1664438400000|2022-09-29 08:00:00|14468.2|14467.2|14467.6|14466.6|14475.5|14474.2|14466|14465|1221
1664438700000|2022-09-29 08:05:00|14467.7|14466.7|14463.2|14462.2|14468|14466.7|14459|14458|1043
1664439000000|2022-09-29 08:10:00|14463.3|14462.3|14463|14462|14466.1|14464.8|14462.5|14461.3|1104
1664439300000|2022-09-29 08:15:00|14462.9|14461.9|14466.1|14465.1|14470.4|14469.2|14461.6|14460.6|1175
1664439600000|2022-09-29 08:20:00|14467.2|14466.2|14465.1|14464.1|14469.4|14468.2|14464.5|14463.4|912
1664439900000|2022-09-29 08:25:00|14465.2|14464.2|14466|14465|14468.2|14467.2|14464.9|14463.6|788
1664440200000|2022-09-29 08:30:00|14466.1|14465.1|14466.5|14464.9|14468.3|14467.1|14461.7|14460.5|1131
1664440500000|2022-09-29 08:35:00|14466.2|14465.2|14470.8|14469.8|14471.9|14470.9|14465.2|14464.3|1126
1664440800000|2022-09-29 08:40:00|14470.9|14469.9|14473.2|14472.2|14473.5|14472.2|14467.8|14466.8|1162
1664441100000|2022-09-29 08:45:00|14473.5|14472|14472.4|14471.4|14474.4|14473.2|14471.4|14470|1106
1664441400000|2022-09-29 08:50:00|14472.3|14471.3|14477.3|14476.3|14477.3|14476.4|14470.6|14469.6|1012
1664441700000|2022-09-29 08:55:00|14477.2|14476.2|14477.3|14475.8|14479.6|14478.6|14473.9|14472.7|839
1664442000000|2022-09-29 09:00:00|14476.9|14475.9|14471.6|14469.9|14477|14476|14468.6|14467.6|953
1664442300000|2022-09-29 09:05:00|14471.5|14470.7|14469.8|14468.8|14474.2|14473|14469.1|14467.6|1080
1664442600000|2022-09-29 09:10:00|14470|14468.5|14468|14466.5|14471.1|14469.9|14465.8|14464.8|947
1664442900000|2022-09-29 09:15:00|14467.7|14466.7|14473.9|14472.9|14475.1|14473.8|14467.6|14466.4|991
1664443200000|2022-09-29 09:20:00|14474.3|14472.8|14476.1|14475.1|14480.5|14479.3|14473.3|14472.1|971
1664443500000|2022-09-29 09:25:00|14476.2|14475.2|14471.6|14470.6|14477.9|14476.3|14468.5|14467.6|1103
1664443800000|2022-09-29 09:30:00|14471.4|14470.4|14470.8|14469.8|14475.4|14474.1|14470.5|14469.5|1053
1664444100000|2022-09-29 09:35:00|14470.9|14469.9|14468.8|14467.8|14471.8|14470.8|14464.8|14463.7|946
1664444400000|2022-09-29 09:40:00|14468.7|14467.7|14466.7|14465.7|14471.8|14470.6|14465.7|14464.7|1000
1664444700000|2022-09-29 09:45:00|14466.9|14465.9|14466.7|14465.7|14469.1|14468.1|14463.4|14462.4|1017
1664445000000|2022-09-29 09:50:00|14466.6|14465.6|14474|14473|14475.1|14474|14466|14465|977
1664445300000|2022-09-29 09:55:00|14473.9|14472.9|14471.6|14470.6|14474.9|14473.9|14471.3|14470.3|887
1664445600000|2022-09-29 10:00:00|14471.5|14470.5|14475.1|14474.1|14475.8|14474.8|14470.5|14469.5|1007
1664445900000|2022-09-29 10:05:00|14475|14474|14472.8|14471.8|14475.7|14474.3|14472.1|14471.1|780
1664446200000|2022-09-29 10:10:00|14472.9|14471.9|14470.3|14469.3|14474.5|14473.5|14466.6|14465.6|814
1664446500000|2022-09-29 10:15:00|14470.1|14469.1|14469.8|14468.8|14471.1|14469.9|14466.2|14465.5|892
1664446800000|2022-09-29 10:20:00|14469.9|14468.9|14469.8|14468.8|14470.6|14469.4|14467.5|14466.5|861
1664447100000|2022-09-29 10:25:00|14469.7|14468.7|14472.2|14471.2|14473.3|14472|14469.7|14468.7|755
1664447400000|2022-09-29 10:30:00|14472.1|14471.1|14473.3|14472.3|14473.8|14472.8|14471.2|14470.2|738
1664447700000|2022-09-29 10:35:00|14473.2|14472.2|14471.8|14470.8|14475.5|14474.1|14471|14469.8|657
1664448000000|2022-09-29 10:40:00|14471.7|14470.7|14471.9|14470.9|14471.9|14471.1|14469.4|14468.4|609
1664448300000|2022-09-29 10:45:00|14471.8|14470.8|14469.2|14468.2|14472.5|14471.5|14467.8|14466.6|730
1664448600000|2022-09-29 10:50:00|14469.3|14468.3|14468|14467|14471.2|14470.4|14466.9|14465.6|760
1664448900000|2022-09-29 10:55:00|14468.2|14467.2|14467.8|14466.8|14468.9|14467.9|14464.6|14463.5|953
1664449200000|2022-09-29 11:00:00|14467.6|14466.6|14468|14467|14468.9|14467.6|14465.6|14464.4|608
1664449500000|2022-09-29 11:05:00|14468.1|14467.1|14467.5|14466.5|14469|14467.9|14465.2|14464.2|634
1664449800000|2022-09-29 11:10:00|14467.4|14466.4|14464.5|14463.5|14468.6|14467.6|14464.1|14463|804
1664450100000|2022-09-29 11:15:00|14465.1|14463.4|14461.6|14460.6|14465.2|14463.9|14460.6|14459.6|823
1664450400000|2022-09-29 11:20:00|14461.7|14460.9|14467.6|14466.6|14468.6|14467.7|14461.1|14460.1|664
1664450700000|2022-09-29 11:25:00|14467.5|14466.5|14465|14464|14468.6|14467.6|14464.6|14463.6|623
1664451000000|2022-09-29 11:30:00|14464.9|14463.9|14463.3|14462.3|14464.9|14463.9|14461.1|14460.1|749
1664451300000|2022-09-29 11:35:00|14463.4|14462.4|14467.1|14466.4|14469.5|14468.5|14463.3|14462.4|664
1664451600000|2022-09-29 11:40:00|14467.2|14466.5|14464.8|14463.8|14467.9|14466.9|14462.6|14461.3|745
1664451900000|2022-09-29 11:45:00|14464.9|14463.9|14464.1|14463.1|14467.5|14466.5|14461.3|14460.4|803
1664452200000|2022-09-29 11:50:00|14464|14463|14464.6|14463.6|14466.9|14465.9|14462.5|14461.4|842
1664452500000|2022-09-29 11:55:00|14464.7|14463.7|14471.1|14470.1|14472|14471|14464.7|14463.7|801
1664452800000|2022-09-29 12:00:00|14470.9|14469.9|14469.8|14468.8|14473.6|14472.5|14467.7|14466.5|874
1664453100000|2022-09-29 12:05:00|14469.7|14468.7|14470.8|14469.8|14472.2|14471|14468.4|14466.8|732
1664453400000|2022-09-29 12:10:00|14470.9|14469.9|14471.7|14470.7|14473.6|14472.6|14470.2|14469.3|879
1664453700000|2022-09-29 12:15:00|14471.8|14470.8|14470.8|14469.8|14474.8|14473.8|14470.7|14469.7|752
1664454000000|2022-09-29 12:20:00|14470.4|14469.7|14464.7|14463.7|14473|14472|14463|14462|1020
1664454300000|2022-09-29 12:25:00|14464.8|14463.8|14467.1|14463.9|14468.3|14466.6|14464.8|14462.9|977
1664454600000|2022-09-29 12:30:00|14467.7|14463.4|14478|14477|14478.7|14477.6|14467.1|14463.4|1685
1664454900000|2022-09-29 12:35:00|14477.9|14476.9|14471.7|14470.7|14477.9|14476.9|14470.6|14469.5|1387
1664455200000|2022-09-29 12:40:00|14471.5|14470.5|14470.7|14469.7|14475.5|14474.4|14469.1|14467.6|1300
1664455500000|2022-09-29 12:45:00|14470.3|14469.3|14471.5|14470.5|14473.7|14472.7|14469.1|14468.1|1232
1664455800000|2022-09-29 12:50:00|14471|14470|14468.1|14467.1|14473.4|14472.6|14466.8|14465.8|1175
1664456100000|2022-09-29 12:55:00|14468|14467|14472.1|14471.1|14474.7|14473.7|14467.9|14466.6|1023
1664456400000|2022-09-29 13:00:00|14472|14471|14471.4|14469.7|14476|14474.7|14470.7|14469.7|1229
1664456700000|2022-09-29 13:05:00|14471.1|14470.1|14465.7|14464.7|14472.9|14471.9|14464.2|14463.2|1338
1664457000000|2022-09-29 13:10:00|14465.5|14464.8|14465.9|14464.4|14469.2|14468.1|14464.2|14463.2|1133
1664457300000|2022-09-29 13:15:00|14465.6|14464.6|14452.2|14451.2|14467.8|14466.8|14450.8|14449.8|1164
1664457600000|2022-09-29 13:20:00|14452.4|14451.4|14461.7|14460.7|14462.8|14461.8|14452.3|14450.7|1153
1664457900000|2022-09-29 13:25:00|14462.1|14460.4|14457.5|14456.5|14464.7|14463.8|14453.9|14452.9|1200
1664458200000|2022-09-29 13:30:00|14457.4|14456.4|14455.3|14454.3|14459|14458|14452.1|14451.1|1215
1664458500000|2022-09-29 13:35:00|14454.9|14453.9|14453.6|14452.6|14456.7|14455.8|14448.4|14447.4|1106
1664458800000|2022-09-29 13:40:00|14453.4|14452.4|14461.1|14460.1|14464.6|14463.6|14450.6|14449.6|1060
1664459100000|2022-09-29 13:45:00|14460.9|14459.9|14459.1|14458.1|14465.1|14464|14455.2|14454.3|1084
1664459400000|2022-09-29 13:50:00|14459.2|14458.2|14453.9|14452.9|14460.5|14459.5|14452.7|14451.7|1145
1664459700000|2022-09-29 13:55:00|14453.8|14452.8|14460|14458.4|14460|14459.2|14451.8|14450.8|962
1664460000000|2022-09-29 14:00:00|14459.8|14458.8|14456.1|14455.1|14465.1|14464.1|14455|14454|1212
1664460300000|2022-09-29 14:05:00|14455.7|14454.7|14449.3|14448.3|14457.4|14456.4|14449.2|14448.2|1098
1664460600000|2022-09-29 14:10:00|14449.4|14448.4|14460|14459|14462.7|14461.5|14449.3|14448.3|1291
1664460900000|2022-09-29 14:15:00|14459.9|14458.9|14465.3|14464.3|14465.4|14464.4|14455.4|14454.4|1216
1664461200000|2022-09-29 14:20:00|14465.4|14464.4|14463.6|14462.6|14468.8|14467.8|14462.1|14461.1|966
1664461500000|2022-09-29 14:25:00|14463.7|14462.7|14459.8|14458.8|14465.8|14464.8|14459.7|14458.7|774
1664461800000|2022-09-29 14:30:00|14459.9|14458.9|14461.5|14460.5|14464.9|14463.9|14457.7|14456.7|949
1664462100000|2022-09-29 14:35:00|14461.6|14460.6|14462.8|14461.8|14465.9|14464.8|14461.6|14460.6|796
1664462400000|2022-09-29 14:40:00|14463|14462.3|14464.9|14463.9|14464.9|14463.9|14458.4|14457.4|810
1664462700000|2022-09-29 14:45:00|14465|14464|14462|14461|14466|14465|14460.5|14459.4|887
1664463000000|2022-09-29 14:50:00|14462.1|14461.1|14462.6|14461.6|14465.2|14464.2|14458.6|14457.6|942
1664463300000|2022-09-29 14:55:00|14462.9|14461.4|14459.7|14458.7|14464.7|14463.7|14459.3|14458.3|821
1664463600000|2022-09-29 15:00:00|14459.8|14458.8|14461.5|14460.5|14462.6|14461.2|14457.5|14456.5|971
1664463900000|2022-09-29 15:05:00|14461.6|14460.6|14452.3|14451.3|14463.9|14462.9|14451.7|14450.4|1142
1664464200000|2022-09-29 15:10:00|14452.2|14451.2|14453.5|14452.5|14454.7|14453.7|14444.6|14443.6|1027
1664464500000|2022-09-29 15:15:00|14453.6|14452.6|14453.8|14452.8|14457.5|14456.5|14451.7|14450.7|887
1664464800000|2022-09-29 15:20:00|14453.9|14452.9|14456.8|14455.2|14457.6|14456.6|14453.5|14452.2|748
1664465100000|2022-09-29 15:25:00|14456.9|14455.4|14451.2|14450.2|14457.1|14455.9|14450.4|14449.1|985
1664465400000|2022-09-29 15:30:00|14451.3|14450.3|14448.4|14447.4|14453.2|14451.9|14446|14444.9|924
1664465700000|2022-09-29 15:35:00|14448.3|14447.3|14445.2|14444.2|14451.8|14450.8|14444.5|14443.5|803
1664466000000|2022-09-29 15:40:00|14445.1|14444.1|14448.5|14447.5|14448.7|14447.7|14444.2|14443.2|781
1664466300000|2022-09-29 15:45:00|14449.1|14448.1|14448.6|14447.6|14449.3|14448.3|14445|14444|662
1664466600000|2022-09-29 15:50:00|14448.7|14447.7|14446.4|14445.4|14450.2|14449.2|14445.8|14444.8|697
1664466900000|2022-09-29 15:55:00|14446.5|14445.5|14445.6|14444.6|14447.5|14446.4|14443.1|14442.2|588
1664467200000|2022-09-29 16:00:00|14445.7|14444.7|14441.3|14440.3|14446.8|14445.8|14440.3|14439.3|659
1664467500000|2022-09-29 16:05:00|14441.2|14440.2|14430.9|14429.9|14442.4|14441.6|14429|14428|634
1664467800000|2022-09-29 16:10:00|14430.8|14429.8|14428.7|14427.7|14433.9|14433.1|14427.3|14426.3|676
1664468100000|2022-09-29 16:15:00|14428.8|14427.8|14433.8|14432.8|14434|14432.8|14426.2|14425.2|776
1664468400000|2022-09-29 16:20:00|14433.7|14432.7|14436.1|14435.1|14437.8|14436.8|14431.6|14430.9|646
1664468700000|2022-09-29 16:25:00|14436.5|14435.5|14443.1|14442.1|14444.4|14443.4|14435.7|14434.5|683
1664469000000|2022-09-29 16:30:00|14443.2|14442.2|14443.4|14442.4|14445.2|14444.2|14441|14440|642
1664469300000|2022-09-29 16:35:00|14443.5|14442.5|14441.6|14440.6|14445.5|14444.4|14441.6|14440.6|647
1664469600000|2022-09-29 16:40:00|14441.8|14440.8|14442.8|14441.3|14445.4|14444.6|14441.5|14440.5|553
1664469900000|2022-09-29 16:45:00|14442.4|14441.4|14451.2|14450.2|14451.3|14450.3|14442|14440.9|641
1664470200000|2022-09-29 16:50:00|14451.3|14450.3|14450.2|14449.5|14453.2|14452.1|14449.1|14448.3|566
1664470500000|2022-09-29 16:55:00|14450.3|14449.6|14452.2|14451.2|14452.7|14451.7|14449.3|14448.5|590
1664470800000|2022-09-29 17:00:00|14452.3|14451.3|14456.6|14455.6|14456.8|14455.9|14450.6|14449.7|524
1664471100000|2022-09-29 17:05:00|14456.5|14455.5|14454.4|14453.4|14456.7|14455.8|14453.3|14452.4|453
1664471400000|2022-09-29 17:10:00|14454.2|14453.2|14450.3|14449.6|14454.6|14453.6|14450.1|14449.4|426
1664471700000|2022-09-29 17:15:00|14450.2|14449.5|14447.8|14446.8|14450.4|14449.7|14444.8|14443.8|470
1664472000000|2022-09-29 17:20:00|14447.7|14446.7|14450.2|14449.2|14450.7|14449.5|14447.5|14446.4|376
1664472300000|2022-09-29 17:25:00|14450.3|14449.3|14450|14449.3|14450.6|14449.9|14448.2|14447.2|274
1664472600000|2022-09-29 17:30:00|14450.1|14449.4|14447.4|14446.4|14452.4|14451.5|14447.4|14446.4|417
1664472900000|2022-09-29 17:35:00|14447.3|14446.3|14448.1|14447.1|14449.2|14448.3|14447.3|14446.3|416
1664473200000|2022-09-29 17:40:00|14448.2|14447.2|14458.5|14457.5|14460.2|14459.2|14447.9|14446.9|500
1664473500000|2022-09-29 17:45:00|14458.4|14457.4|14462.5|14461.5|14464.4|14463.5|14458.2|14457|477
1664473800000|2022-09-29 17:50:00|14462.3|14461.3|14460.5|14459.5|14462.9|14461.8|14460|14459|475
1664474100000|2022-09-29 17:55:00|14460.4|14459.4|14462.6|14461.6|14463.8|14462.9|14459.6|14458.6|460
1664474400000|2022-09-29 18:00:00|14462.5|14461.5|14460.2|14459.2|14462.6|14461.6|14459.4|14458.4|382
1664474700000|2022-09-29 18:05:00|14460.1|14459.1|14453.9|14452.9|14461.7|14460.8|14452.9|14451.9|481
1664475000000|2022-09-29 18:10:00|14453.8|14452.8|14452.2|14451.5|14454.6|14453.8|14452.1|14451.1|386
1664475300000|2022-09-29 18:15:00|14452.1|14451.4|14457.8|14456.8|14459.1|14458.2|14451.9|14451|486
1664475600000|2022-09-29 18:20:00|14457.9|14456.9|14454.2|14453.2|14458.1|14457.2|14452.4|14451.5|457
1664475900000|2022-09-29 18:25:00|14454.1|14453.1|14448.4|14447.4|14455.1|14454.3|14447.5|14446.5|568
1664476200000|2022-09-29 18:30:00|14448.5|14447.5|14447.4|14446.4|14449|14447.8|14445.2|14444|490
1664476500000|2022-09-29 18:35:00|14447.3|14446.3|14440.3|14439.3|14447.6|14446.7|14439.3|14438.3|344
1664476800000|2022-09-29 18:40:00|14440.4|14439.4|14438.3|14437.3|14441.5|14440.5|14436.3|14435.4|435
1664477100000|2022-09-29 18:45:00|14438.2|14437.2|14439.7|14438.7|14439.7|14438.8|14435|14433.9|486
1664477400000|2022-09-29 18:50:00|14439.4|14438.8|14441.4|14440.4|14444.2|14443.3|14439.4|14438.4|516
1664477700000|2022-09-29 18:55:00|14441.3|14440.3|14441.2|14440.2|14444.1|14442.9|14438.6|14437.9|547
1664478000000|2022-09-29 19:00:00|14440.7|14440|14440.4|14439.4|14444.7|14443.7|14437.9|14436.9|647
1664478300000|2022-09-29 19:05:00|14440.3|14439.3|14444|14443|14444.5|14443.7|14437.3|14436.3|656
1664478600000|2022-09-29 19:10:00|14443.7|14442.7|14439|14438|14444.8|14443.9|14438|14436.8|577
1664478900000|2022-09-29 19:15:00|14438.9|14437.9|14439.3|14438.3|14439.7|14438.7|14434|14433|637
1664479200000|2022-09-29 19:20:00|14439.6|14438.1|14439.4|14438.4|14440.9|14439.8|14438|14437.1|487
1664479500000|2022-09-29 19:25:00|14439.3|14438.3|14438.4|14437.4|14440.8|14439.9|14438.1|14437.2|437
1664479800000|2022-09-29 19:30:00|14438.3|14437.3|14436.6|14435.6|14439.5|14438.7|14435.1|14434.1|429
1664480100000|2022-09-29 19:35:00|14436.5|14435.5|14434.7|14433.7|14439.5|14438.3|14433|14431.9|497
1664480400000|2022-09-29 19:40:00|14435.2|14434.2|14437.1|14436.1|14437.9|14437.2|14433.6|14432.7|499
1664480700000|2022-09-29 19:45:00|14437|14436|14440.5|14439.5|14441.7|14440.5|14436.1|14435.1|560
1664481000000|2022-09-29 19:50:00|14440.8|14439.1|14442.7|14441.7|14444.2|14443.3|14437.6|14436.4|567
1664481300000|2022-09-29 19:55:00|14442.6|14441.6|14444.4|14443.4|14444.6|14443.7|14439.5|14438.5|460
1664481600000|2022-09-29 20:00:00|14444.8|14443.2|14445.1|14444.1|14448.2|14446.9|14443.4|14442.3|614
1664481900000|2022-09-29 20:05:00|14445|14444|14445.7|14444.7|14446.2|14444.9|14442.5|14441.7|424
1664482200000|2022-09-29 20:10:00|14445.9|14444.4|14445|14444|14447.2|14446.1|14443.6|14442.6|403
1664482500000|2022-09-29 20:15:00|14444.9|14443.9|14448.2|14446.3|14448.4|14447.1|14443.6|14442.5|874
1664482800000|2022-09-29 20:20:00|14448|14446.4|14447.8|14446.1|14449.4|14448.2|14445.7|14444.5|805
1664483100000|2022-09-29 20:25:00|14447.7|14446|14450.7|14449.7|14451.9|14450.4|14446.9|14445.8|602
1664483400000|2022-09-29 20:30:00|14450.6|14449.6|14453.4|14451.8|14453.4|14452|14449.3|14447.9|393
1664483700000|2022-09-29 20:35:00|14453.3|14451.7|14448.8|14447.8|14453.3|14452|14448.7|14447.3|428
1664484000000|2022-09-29 20:40:00|14448.9|14447.9|14447.5|14445.9|14449.4|14448.1|14445.5|14444.2|337
1664484300000|2022-09-29 20:45:00|14447.8|14445.8|14446.5|14444.8|14449.9|14447.8|14445.9|14444.1|627
1664484600000|2022-09-29 20:50:00|14446.4|14444.9|14446.3|14444|14448|14445.9|14445.9|14443.8|293
1664484900000|2022-09-29 20:55:00|14446.5|14443.8|14449|14443|14449.5|14445.1|14442|14439.3|370
1664485200000|2022-09-29 21:00:00|14449.6|14443.6|14449.3|14443.3|14450.3|14444.3|14444.1|14438.1|96
1664485500000|2022-09-29 21:05:00|14449.2|14443.2|14449.4|14443.4|14454.6|14448.6|14448.7|14442.7|117
1664485800000|2022-09-29 21:10:00|14449.2|14443.2|14450.8|14444.8|14453.3|14447.3|14449.2|14443.2|183
1664486100000|2022-09-29 21:15:00|14450|14444|14450.5|14444.5|14450.6|14444.6|14450|14444|51
1664486400000|2022-09-29 21:20:00|14450.7|14444.7|14449.5|14443.5|14450.7|14444.7|14448.6|14442.6|161
1664486700000|2022-09-29 21:25:00|14449.4|14443.4|14449.2|14443.2|14449.9|14443.9|14448.4|14442.4|326
1664487000000|2022-09-29 21:30:00|14449.3|14443.3|14449.5|14444.6|14449.6|14445.3|14448.1|14442.3|717
1664487300000|2022-09-29 21:35:00|14449.6|14444.7|14448.2|14443.6|14449.7|14445.4|14447.6|14442.8|1346
1664487600000|2022-09-29 21:40:00|14448.3|14443.5|14448|14443.6|14448.5|14444.1|14447.6|14443.4|337
1664487900000|2022-09-29 21:45:00|14447.9|14443.7|14448.4|14444.1|14449.7|14446.2|14447.5|14443.4|287
1664488200000|2022-09-29 21:50:00|14448.3|14444.2|14449.4|14445.1|14452.6|14447|14447.8|14443.7|639
1664488500000|2022-09-29 21:55:00|14449.3|14445.2|14449|14445|14450.2|14446.5|14448.9|14444.7|436
1664488800000|2022-09-29 22:00:00|14448.8|14444.8|14438.9|14437.2|14449.4|14446|14438.7|14436.9|637
1664489100000|2022-09-29 22:05:00|14439|14437.7|14437.2|14435.3|14440.9|14439|14435.8|14433.8|730
1664489400000|2022-09-29 22:10:00|14436.8|14435.2|14437.3|14435.2|14438.5|14436.2|14432.8|14430.7|1127
1664489700000|2022-09-29 22:15:00|14437.4|14435.1|14434.2|14432.5|14438.1|14435.9|14431.5|14430.4|1255
1664490000000|2022-09-29 22:20:00|14434.3|14432.6|14438.8|14437.4|14440.7|14439.3|14432.9|14431.5|1018
1664490300000|2022-09-29 22:25:00|14438.7|14437.5|14439.1|14437.6|14440.6|14439.1|14435.7|14434.6|1182
1664490600000|2022-09-29 22:30:00|14438.6|14437.3|14438.4|14436.7|14439.6|14437.9|14436.2|14434.9|1166
1664490900000|2022-09-29 22:35:00|14438.3|14436.9|14438.5|14436.6|14440.6|14439|14437.1|14435.6|1102
1664491200000|2022-09-29 22:40:00|14438.6|14436.5|14439.1|14437.3|14440.1|14438.5|14436.2|14434.5|560
1664491500000|2022-09-29 22:45:00|14439.2|14437.2|14440.8|14439.3|14441.6|14440.2|14437.1|14435.3|684
1664491800000|2022-09-29 22:50:00|14440.9|14439.2|14443.2|14441.5|14443.9|14442.3|14439.9|14438.5|811
1664492100000|2022-09-29 22:55:00|14443.1|14441.6|14444.3|14442.8|14444.9|14443.5|14441.2|14440.2|890
1664492400000|2022-09-29 23:00:00|14444.5|14442.7|14447.1|14445.5|14447.5|14446.4|14442.8|14441.5|705
1664492700000|2022-09-29 23:05:00|14447|14445.3|14445.5|14444.5|14448.1|14446.8|14444.9|14443.5|551
1664493000000|2022-09-29 23:10:00|14445.6|14444.6|14444.6|14443.6|14446.7|14445.3|14443.1|14442.1|748
1664493300000|2022-09-29 23:15:00|14444.7|14443.7|14447.7|14446|14448.1|14447|14444.1|14443.1|503
1664493600000|2022-09-29 23:20:00|14447.4|14446.1|14447|14445.2|14448.8|14447.8|14445.5|14444.1|583
1664493900000|2022-09-29 23:25:00|14447.1|14445.3|14444.6|14442.8|14447.1|14445.5|14443.8|14442.5|769
1664494200000|2022-09-29 23:30:00|14443.9|14442.7|14442|14440.4|14444.4|14443|14440.3|14438.8|893
1664494500000|2022-09-29 23:35:00|14441.7|14440.7|14443|14442|14443.8|14442.8|14440.8|14439.7|452
1664494800000|2022-09-29 23:40:00|14442.9|14441.9|14437.5|14436|14443.8|14442.8|14435|14433.9|770
1664495100000|2022-09-29 23:45:00|14437.3|14436.1|14440.4|14438.9|14442.6|14440.7|14436.9|14435.7|1054
1664495400000|2022-09-29 23:50:00|14440.5|14439|14443.9|14442.6|14445.8|14444.5|14439.5|14437.9|953
1664495700000|2022-09-29 23:55:00|14444.1|14442.9|14443.1|14442.1|14445.6|14444.1|14441.7|14440.3|496
1664496000000|2022-09-30 00:00:00|14443.5|14442|14444.8|14443.8|14449.3|14448.1|14440.2|14438.9|1022
1664496300000|2022-09-30 00:05:00|14444.7|14443.7|14443.7|14442.7|14445.3|14444.2|14441.8|14440.8|717
1664496600000|2022-09-30 00:10:00|14443.9|14442.4|14448.3|14447.3|14450.2|14449.2|14443.7|14442.4|642
1664496900000|2022-09-30 00:15:00|14448.1|14447.1|14445.8|14444.8|14449.2|14448.2|14445.1|14444.1|594
1664497200000|2022-09-30 00:20:00|14445.7|14444.7|14445.9|14444.9|14447.3|14446.1|14443.6|14442.6|555
1664497500000|2022-09-30 00:25:00|14446|14445|14451.8|14450.8|14452.6|14451.3|14445.7|14444.7|765
1664497800000|2022-09-30 00:30:00|14451.7|14450.7|14451.3|14449.8|14454.8|14453.8|14450.4|14449.1|870
1664498100000|2022-09-30 00:35:00|14451.7|14450.3|14458.1|14457.1|14459.3|14457.9|14451.1|14449.8|891
1664498400000|2022-09-30 00:40:00|14458.5|14457.5|14460.6|14459.6|14461|14459.8|14455.6|14454.5|725
1664498700000|2022-09-30 00:45:00|14460.8|14459.3|14457.9|14456.9|14461|14459.9|14455.6|14454.5|1015
1664499000000|2022-09-30 00:50:00|14458.2|14456.6|14472.4|14470.4|14474.2|14472.9|14457.5|14456.4|1347
1664499300000|2022-09-30 00:55:00|14472.5|14469.9|14467.6|14466.6|14475.1|14474.1|14464.5|14463.3|1203
1664499600000|2022-09-30 01:00:00|14468.1|14467.1|14471|14469.4|14473.6|14472.5|14467|14465.9|1131
1664499900000|2022-09-30 01:05:00|14470.7|14469.7|14466.1|14465.1|14473.4|14472.2|14465.7|14464.6|983
1664500200000|2022-09-30 01:10:00|14466.2|14465.2|14461.7|14460.7|14466.9|14465.6|14461.5|14460.3|978
1664500500000|2022-09-30 01:15:00|14461.8|14460.8|14465.5|14463.9|14466.5|14465.3|14460.2|14458.7|832
1664500800000|2022-09-30 01:20:00|14465.3|14464.3|14463.2|14461.5|14465.8|14464.5|14460.3|14459.1|867
1664501100000|2022-09-30 01:25:00|14463|14461.4|14462.7|14460.9|14464.2|14463.2|14460.9|14459.4|729
1664501400000|2022-09-30 01:30:00|14462.4|14461.4|14463.2|14462.2|14464.6|14463.3|14458|14456.7|1181
1664501700000|2022-09-30 01:35:00|14463.6|14462.6|14464.9|14463.9|14466.7|14465.7|14462.7|14461.4|1012
1664502000000|2022-09-30 01:40:00|14465|14464|14466.8|14465.8|14469.1|14467.3|14464|14463|963
1664502300000|2022-09-30 01:45:00|14467.2|14465.5|14467.7|14466.2|14469.9|14468.4|14464.6|14463.4|986
1664502600000|2022-09-30 01:50:00|14467.8|14466.4|14470.4|14468.8|14471.5|14470.5|14466.3|14465|900
1664502900000|2022-09-30 01:55:00|14470.3|14469.1|14470.1|14469.1|14472.2|14470.7|14468.2|14466.9|641
1664503200000|2022-09-30 02:00:00|14470|14469|14468.5|14467.5|14472|14470.7|14464.7|14463.7|855
1664503500000|2022-09-30 02:05:00|14468.7|14467.7|14469.2|14467.7|14470.1|14468.9|14466.5|14465.5|727
1664503800000|2022-09-30 02:10:00|14469.3|14467.9|14468.5|14467.5|14469.5|14468.4|14466.6|14465.5|670
1664504100000|2022-09-30 02:15:00|14468.4|14467.4|14476.3|14475.3|14477.5|14476|14466.5|14465.5|996
1664504400000|2022-09-30 02:20:00|14476.4|14475.2|14471.7|14470.7|14477.9|14476.9|14471.1|14469.7|1539
1664504700000|2022-09-30 02:25:00|14471.6|14470.6|14470.7|14469.5|14477.6|14476.6|14470.7|14469.2|1445
1664505000000|2022-09-30 02:30:00|14470.5|14469.9|14472.1|14470.4|14474.4|14473.1|14470.5|14469.6|1130
1664505300000|2022-09-30 02:35:00|14472|14470.5|14473.1|14471.5|14473.9|14472.7|14468.8|14467.5|679
1664505600000|2022-09-30 02:40:00|14473|14471.6|14469.8|14468.8|14474|14472.8|14468.9|14467.6|744
1664505900000|2022-09-30 02:45:00|14470.1|14468.6|14469.2|14467.7|14472.4|14471.2|14468.2|14467|724
1664506200000|2022-09-30 02:50:00|14469.1|14468.1|14468.6|14466.7|14472.9|14471.9|14467.7|14466.7|727
1664506500000|2022-09-30 02:55:00|14468.7|14467.6|14468.3|14467.3|14469|14467.8|14466.6|14465.6|663
1664506800000|2022-09-30 03:00:00|14468.5|14467.5|14466.1|14464.6|14469.2|14468.1|14465|14463.9|697
1664507100000|2022-09-30 03:05:00|14465.9|14464.9|14466.7|14465.7|14467.6|14466.5|14464.5|14463.3|631
1664507400000|2022-09-30 03:10:00|14467|14465.5|14468.9|14467.2|14471.4|14470.1|14466.6|14465.3|615
1664507700000|2022-09-30 03:15:00|14469|14467.3|14472.3|14471.3|14473.3|14472.1|14468.1|14467|714
1664508000000|2022-09-30 03:20:00|14472.1|14471.1|14470.8|14469.8|14473|14471.7|14468|14466.7|653
1664508300000|2022-09-30 03:25:00|14470.9|14469.9|14473.2|14471.6|14473.6|14472.3|14470|14468.8|549
1664508600000|2022-09-30 03:30:00|14473.1|14471.9|14470.6|14469|14474.8|14473.8|14469.6|14468.4|808
1664508900000|2022-09-30 03:35:00|14470.5|14469.3|14470.1|14469.1|14473.2|14472|14469.4|14468.1|829
1664509200000|2022-09-30 03:40:00|14470.4|14469.4|14475.1|14473.4|14475.2|14474.1|14470.1|14468.7|638
1664509500000|2022-09-30 03:45:00|14475|14473.3|14473.8|14472.8|14476|14474.8|14473.5|14472.3|561
1664509800000|2022-09-30 03:50:00|14473.5|14472|14475|14473.4|14475.6|14474.2|14472.2|14470.8|699
1664510100000|2022-09-30 03:55:00|14474.7|14473.7|14474.5|14473.5|14475.9|14474.6|14473.5|14472.2|361
1664510400000|2022-09-30 04:00:00|14473.8|14472.8|14474.7|14473.1|14475|14473.6|14471|14470|538
1664510700000|2022-09-30 04:05:00|14474.5|14473.2|14471.9|14470.9|14475|14473.6|14471.8|14470.7|428
1664511000000|2022-09-30 04:10:00|14471.8|14470.8|14470.4|14468.8|14472.9|14471.9|14469.8|14468.5|448
1664511300000|2022-09-30 04:15:00|14470.5|14468.9|14470.8|14469.8|14471.8|14470.4|14469.1|14468.1|504
1664511600000|2022-09-30 04:20:00|14470.9|14469.9|14465.8|14464.8|14471.7|14470.4|14465|14464|587
1664511900000|2022-09-30 04:25:00|14465.9|14464.9|14464.5|14463|14466.4|14465.3|14460.2|14459.3|705
1664512200000|2022-09-30 04:30:00|14464.2|14463.2|14465|14464|14467.9|14466.7|14459.9|14459|755
1664512500000|2022-09-30 04:35:00|14465.6|14464.6|14461.1|14460.1|14465.8|14464.8|14461|14460|625
1664512800000|2022-09-30 04:40:00|14461.2|14460.2|14465.3|14464.3|14465.7|14464.6|14461|14460|539
1664513100000|2022-09-30 04:45:00|14465.2|14464.2|14465.7|14464.7|14466.8|14465.8|14464|14462.9|504
1664513400000|2022-09-30 04:50:00|14465.2|14464.2|14466.1|14465.1|14466.4|14465.2|14463.5|14462.4|671
1664513700000|2022-09-30 04:55:00|14466|14465|14460.3|14459.3|14466.1|14465.1|14449.4|14448.4|853
1664514000000|2022-09-30 05:00:00|14460|14459|14461.1|14460.1|14462.5|14461.5|14457|14456|720
1664514300000|2022-09-30 05:05:00|14461.2|14460.2|14457.6|14456|14461.4|14460.4|14455.9|14454.7|607
1664514600000|2022-09-30 05:10:00|14457.3|14456.3|14457.8|14456.2|14458.3|14457.3|14453.1|14452.1|856
1664514900000|2022-09-30 05:15:00|14457.7|14456.1|14455.2|14454.2|14458.7|14457.4|14453.2|14452.2|764
1664515200000|2022-09-30 05:20:00|14455.5|14454.5|14454.4|14453.4|14455.7|14454.8|14451.8|14450.8|702
1664515500000|2022-09-30 05:25:00|14454.6|14453.6|14457|14455.4|14458|14457|14454.6|14453.6|525
1664515800000|2022-09-30 05:30:00|14456.9|14455.3|14456.4|14454.8|14462.2|14461.2|14455|14453.6|791
1664516100000|2022-09-30 05:35:00|14456.3|14454.7|14456.2|14455.2|14457.3|14456.1|14454.7|14453.7|822
1664516400000|2022-09-30 05:40:00|14456.3|14455.3|14458.3|14456.8|14459.6|14458.4|14455.8|14454.4|600
1664516700000|2022-09-30 05:45:00|14458|14457|14452.3|14451.3|14458.5|14457.3|14450|14449|645
1664517000000|2022-09-30 05:50:00|14452.4|14451.4|14453.8|14452.8|14454.2|14452.9|14450|14449|728
1664517300000|2022-09-30 05:55:00|14453.4|14452.4|14449.1|14448.1|14455.3|14454.1|14447|14445.7|757
1664517600000|2022-09-30 06:00:00|14449.5|14448.5|14452.7|14451.7|14453.1|14452|14446.7|14445.3|1282
1664517900000|2022-09-30 06:05:00|14453|14451.5|14452.5|14451.5|14454.9|14453.7|14450.9|14449.6|990
1664518200000|2022-09-30 06:10:00|14452.1|14451.1|14446.9|14445.9|14452.2|14451.2|14445.3|14444.3|879
1664518500000|2022-09-30 06:15:00|14446.8|14445.8|14451.6|14450.6|14452.3|14451.3|14446.1|14444.8|737
1664518800000|2022-09-30 06:20:00|14451.7|14450.7|14446.8|14445.8|14452.1|14451.1|14444.1|14442.9|745
1664519100000|2022-09-30 06:25:00|14446.9|14445.9|14450.7|14449.7|14451|14449.8|14444.9|14443.9|597
1664519400000|2022-09-30 06:30:00|14450.4|14449.4|14456.4|14455.4|14459|14457.8|14447|14446|998
1664519700000|2022-09-30 06:35:00|14456.7|14455.2|14458|14456.4|14458.5|14457.2|14451.8|14451|1001
1664520000000|2022-09-30 06:40:00|14457.3|14456.3|14458.6|14457.6|14459.7|14458.5|14455|14453.7|1026
1664520300000|2022-09-30 06:45:00|14458.2|14457.2|14456.3|14455.3|14458.9|14457.5|14454.9|14453.9|1114
1664520600000|2022-09-30 06:50:00|14456.4|14455.4|14452.6|14451.6|14458.1|14457.1|14450.8|14449.8|868
1664520900000|2022-09-30 06:55:00|14452.7|14451.7|14448.8|14447.8|14455.4|14454|14448.7|14447.6|798
1664521200000|2022-09-30 07:00:00|14448.7|14447.7|14437.1|14436.1|14448.7|14447.7|14436.7|14435.6|1103
1664521500000|2022-09-30 07:05:00|14437|14436|14431.1|14430.1|14440.7|14439.7|14430|14429|1125
1664521800000|2022-09-30 07:10:00|14431.2|14430.2|14431|14430|14434.7|14433.7|14427.1|14426.1|1232
1664522100000|2022-09-30 07:15:00|14431.1|14430.1|14435.4|14434.4|14435.4|14434.4|14426.5|14425.5|1142
1664522400000|2022-09-30 07:20:00|14435.3|14434.3|14437.7|14436.7|14440.7|14439.7|14433.5|14432.5|1176
1664522700000|2022-09-30 07:25:00|14438|14437|14441.5|14440|14441.5|14440.3|14431.9|14430.9|1056
1664523000000|2022-09-30 07:30:00|14441.1|14440.1|14437.6|14436.6|14441.7|14440.7|14435.6|14434.6|1060
1664523300000|2022-09-30 07:35:00|14437.8|14436.8|14443.7|14442.7|14446.2|14445.1|14437.8|14436.8|910
1664523600000|2022-09-30 07:40:00|14443.6|14442.6|14441.7|14440.7|14446|14445|14440.2|14439.2|877
1664523900000|2022-09-30 07:45:00|14442|14441|14441.7|14440.7|14445.9|14444.9|14440.2|14439.2|870
1664524200000|2022-09-30 07:50:00|14441.5|14440.5|14437.5|14436.5|14442.2|14441.2|14437.4|14436.2|699
1664524500000|2022-09-30 07:55:00|14437.6|14436.6|14432.3|14431.3|14437.8|14436.7|14431.4|14430.2|859
1664524800000|2022-09-30 08:00:00|14432|14431.5|14431.7|14430|14432.8|14431.8|14427.6|14426.6|1165
1664525100000|2022-09-30 08:05:00|14431.6|14430.1|14429.3|14428.3|14435.5|14434.3|14429.2|14428|994
1664525400000|2022-09-30 08:10:00|14429.1|14428.1|14432.7|14431.1|14432.9|14431.7|14423.4|14422.4|966
1664525700000|2022-09-30 08:15:00|14432.8|14431|14430.5|14429.5|14436.9|14435.7|14430.4|14429.3|928
1664526000000|2022-09-30 08:20:00|14430.4|14429.4|14430.6|14429.1|14431.3|14430.3|14425.9|14424.8|938
1664526300000|2022-09-30 08:25:00|14430.7|14429.5|14435.4|14434.4|14435.4|14434.4|14429.9|14428.9|800
1664526600000|2022-09-30 08:30:00|14435.3|14434.3|14432.4|14431.4|14436.6|14435.6|14430.7|14429.7|824
1664526900000|2022-09-30 08:35:00|14432.5|14431.5|14436.5|14435.5|14437.9|14436.7|14431.7|14430.7|975
1664527200000|2022-09-30 08:40:00|14436.4|14435.4|14438.6|14437.6|14439.1|14438.1|14435.1|14434.1|870
1664527500000|2022-09-30 08:45:00|14438.5|14437.5|14432.4|14430.9|14439.1|14438.1|14429.9|14428.9|687
1664527800000|2022-09-30 08:50:00|14432.5|14430.8|14424.3|14423.3|14432.6|14431.5|14423.9|14422.9|746
1664528100000|2022-09-30 08:55:00|14424.4|14423.4|14428.2|14426.5|14428.9|14427.5|14421.1|14420.1|659
1664528400000|2022-09-30 09:00:00|14428.1|14425.3|14430.1|14429.1|14432.2|14431|14426.2|14424.7|757
1664528700000|2022-09-30 09:05:00|14430.2|14429.2|14428.8|14428.1|14431.2|14430.2|14428|14427.1|682
1664529000000|2022-09-30 09:10:00|14428.7|14427.7|14430.8|14429.8|14431.4|14430.4|14425.2|14424.2|803
1664529300000|2022-09-30 09:15:00|14430.7|14429.7|14427.8|14426.8|14433.7|14432.4|14427.4|14426.4|766
1664529600000|2022-09-30 09:20:00|14427.9|14426.9|14425.4|14424.4|14429.5|14428.1|14425|14424|677
1664529900000|2022-09-30 09:25:00|14425.6|14424.6|14427.3|14426.3|14429.4|14428.1|14425.5|14424.3|730
1664530200000|2022-09-30 09:30:00|14427.2|14426.2|14429.4|14428.4|14429.6|14428.4|14425.1|14423.9|663
1664530500000|2022-09-30 09:35:00|14429.3|14428.3|14432|14431|14433.3|14432.3|14428|14426.8|623
1664530800000|2022-09-30 09:40:00|14432.1|14431.1|14435.9|14434.9|14438.4|14437.2|14432|14431|778
1664531100000|2022-09-30 09:45:00|14436.1|14435.1|14433.7|14432.7|14436.9|14435.9|14433.4|14432|605
1664531400000|2022-09-30 09:50:00|14433.6|14432.6|14435.3|14434.3|14436.2|14434.9|14432.6|14431.6|743
1664531700000|2022-09-30 09:55:00|14435.7|14434.1|14444.1|14443.1|14445.5|14444.1|14435.3|14434.1|699
1664532000000|2022-09-30 10:00:00|14444.2|14443.2|14441.8|14440.8|14444.2|14443.2|14438.4|14437.4|791
1664532300000|2022-09-30 10:05:00|14441.7|14440.7|14440.1|14439.1|14444.2|14442.9|14439.7|14438.6|671
1664532600000|2022-09-30 10:10:00|14440.3|14439.3|14447.1|14446.1|14448.2|14447.2|14438.6|14437.5|807
1664532900000|2022-09-30 10:15:00|14447.3|14445.8|14449.7|14448.1|14450|14449|14445.5|14444.4|799
1664533200000|2022-09-30 10:20:00|14449.6|14448|14446.7|14445.7|14450.2|14449.1|14445.9|14444.9|707
1664533500000|2022-09-30 10:25:00|14446.6|14445.6|14450|14449|14450.7|14449.7|14445.9|14444.8|837
1664533800000|2022-09-30 10:30:00|14450.4|14449.4|14449.9|14448.9|14453.6|14452.3|14448.9|14447.8|770
1664534100000|2022-09-30 10:35:00|14450|14449|14447.9|14446.9|14450.3|14449.1|14446|14445|682
1664534400000|2022-09-30 10:40:00|14447.8|14446.8|14445.3|14443.7|14450.4|14449.2|14444.1|14442.9|702
1664534700000|2022-09-30 10:45:00|14445.4|14443.8|14447.3|14445.8|14448.9|14447.9|14444.5|14443.5|718
1664535000000|2022-09-30 10:50:00|14447|14446|14449.8|14448.8|14452|14451|14446.9|14445.7|650
1664535300000|2022-09-30 10:55:00|14450|14449|14446.8|14445.8|14450.5|14449.8|14446.7|14445.7|704
1664535600000|2022-09-30 11:00:00|14446.9|14445.9|14449.3|14448.3|14451.3|14450.5|14444.7|14443.7|574
1664535900000|2022-09-30 11:05:00|14449.2|14448.2|14457.1|14456.1|14458.4|14457.4|14449.1|14448.1|657
1664536200000|2022-09-30 11:10:00|14456.6|14455.6|14457|14456|14458.1|14457.2|14454.5|14453.5|732
1664536500000|2022-09-30 11:15:00|14457.4|14455.8|14459.2|14458.2|14459.6|14458.6|14456|14454.7|776
1664536800000|2022-09-30 11:20:00|14459.1|14458.1|14459.4|14458.4|14460.7|14459.6|14458.3|14457.2|567
1664537100000|2022-09-30 11:25:00|14459.3|14458.3|14457|14456|14460.1|14459.1|14455.7|14454.5|665
1664537400000|2022-09-30 11:30:00|14457.1|14456.1|14458.5|14457.5|14459.9|14458.9|14457.1|14456|425
1664537700000|2022-09-30 11:35:00|14458.4|14457.4|14459.1|14458.1|14460.3|14459.5|14456.6|14455.6|578
1664538000000|2022-09-30 11:40:00|14458.9|14457.9|14455|14454|14459.2|14458.2|14454.8|14453.8|614
1664538300000|2022-09-30 11:45:00|14454.9|14453.9|14458.1|14457.1|14458.4|14457.3|14453.7|14452.7|649
1664538600000|2022-09-30 11:50:00|14458.2|14457.2|14461|14460|14461.4|14460.4|14457.6|14456.8|500
1664538900000|2022-09-30 11:55:00|14460.9|14459.9|14463.8|14462.8|14464.7|14463.8|14460.7|14459.9|501
1664539200000|2022-09-30 12:00:00|14464|14463|14464.3|14463.3|14464.6|14463.7|14460.2|14459.2|761
1664539500000|2022-09-30 12:05:00|14464.2|14463.2|14468.1|14467.1|14468.1|14467.1|14463.9|14462.9|617
1664539800000|2022-09-30 12:10:00|14467.9|14466.9|14466|14465|14468.3|14467.3|14465.2|14464.2|692
1664540100000|2022-09-30 12:15:00|14465.9|14464.9|14462.3|14461.3|14466.1|14465.1|14460.8|14459.7|748
1664540400000|2022-09-30 12:20:00|14462.5|14461.5|14465|14464|14466.1|14465.3|14461.1|14459.9|837
1664540700000|2022-09-30 12:25:00|14465.2|14464.2|14465.2|14461.4|14468.1|14467|14462.3|14460.8|1499
1664541000000|2022-09-30 12:30:00|14465.5|14462.1|14455|14453.4|14476.6|14471.9|14449.1|14446.8|2098
1664541300000|2022-09-30 12:35:00|14454|14453.3|14458.1|14457.1|14458.1|14457.1|14447.9|14446.9|1233
1664541600000|2022-09-30 12:40:00|14458|14457|14447.5|14446.5|14461.4|14460.4|14444.1|14442.7|1410
1664541900000|2022-09-30 12:45:00|14447.4|14446.4|14447.8|14446.8|14454.6|14453.4|14444.8|14443.8|1085
1664542200000|2022-09-30 12:50:00|14447.9|14446.9|14452|14451|14452.6|14451.6|14445.9|14444.9|985
1664542500000|2022-09-30 12:55:00|14452.1|14451.1|14453.9|14452.9|14455.7|14454.7|14450.2|14449.2|842
1664542800000|2022-09-30 13:00:00|14453.8|14452.8|14455.6|14454.6|14456.6|14455.6|14450.4|14449.3|1054
1664543100000|2022-09-30 13:05:00|14455.7|14454.7|14455.4|14454.4|14456.6|14455.7|14451.1|14450.1|874
1664543400000|2022-09-30 13:10:00|14455.5|14454.5|14456|14455|14459|14458|14454.2|14453.2|835
1664543700000|2022-09-30 13:15:00|14455.8|14454.8|14461.7|14460.7|14463.7|14462.3|14455.8|14454.8|907
1664544000000|2022-09-30 13:20:00|14461.9|14460.9|14460.7|14459.7|14464.4|14463.5|14458.8|14457.8|934
1664544300000|2022-09-30 13:25:00|14460.9|14459.9|14460.5|14459.5|14462.7|14461.7|14457.7|14456.7|892
1664544600000|2022-09-30 13:30:00|14460.4|14459.4|14456.6|14455.6|14461.1|14460.1|14455.9|14455.1|1043
1664544900000|2022-09-30 13:35:00|14456.5|14455.5|14459.2|14458.2|14460.7|14459.7|14456|14455|939
1664545200000|2022-09-30 13:40:00|14459.3|14458.3|14453.1|14451.2|14460|14458.8|14450.6|14449.1|1256
1664545500000|2022-09-30 13:45:00|14453.5|14451.3|14454.4|14453.4|14457.4|14456.1|14450.6|14448.5|1442
1664545800000|2022-09-30 13:50:00|14454.5|14453.5|14455.5|14454.5|14459.1|14458.1|14453.8|14452.8|987
1664546100000|2022-09-30 13:55:00|14456.1|14455.1|14452|14449.9|14458.2|14457.3|14449.6|14448.3|997
1664546400000|2022-09-30 14:00:00|14450.5|14448.3|14449.3|14448.3|14451.3|14449.6|14444.6|14443.4|1395
1664546700000|2022-09-30 14:05:00|14449.2|14448.2|14449.5|14448.5|14453.3|14452.4|14448.4|14447.3|1027
1664547000000|2022-09-30 14:10:00|14449.4|14448.4|14452.3|14451.3|14455.5|14454.5|14447.4|14446.1|976
1664547300000|2022-09-30 14:15:00|14452.4|14451.4|14457.9|14456.9|14459.3|14458.3|14452.1|14451.1|918
1664547600000|2022-09-30 14:20:00|14457.8|14456.8|14456.1|14455.4|14463.2|14462.5|14456.1|14455.4|893
1664547900000|2022-09-30 14:25:00|14456|14455.3|14456.5|14455.8|14461.9|14460.9|14456|14455.3|890
1664548200000|2022-09-30 14:30:00|14456.8|14456.1|14459.3|14458.3|14460.2|14459.2|14455.9|14454.9|945
1664548500000|2022-09-30 14:35:00|14459.2|14458.2|14455.4|14454.4|14460.8|14459.8|14454.5|14453.5|985
1664548800000|2022-09-30 14:40:00|14455.5|14454.5|14465.2|14464.2|14465.5|14464.8|14454.3|14453.3|1001
1664549100000|2022-09-30 14:45:00|14465.1|14464.1|14458|14457|14466.2|14465.2|14454.2|14453.2|1119
1664549400000|2022-09-30 14:50:00|14457.9|14456.9|14469.6|14468.6|14470.6|14469.6|14457.6|14456.6|1308
1664549700000|2022-09-30 14:55:00|14469.5|14468.5|14475.2|14474.5|14476.8|14475.9|14466.2|14465.2|1445
1664550000000|2022-09-30 15:00:00|14475.4|14474.4|14470.4|14469.7|14479.8|14478.8|14468.4|14467.4|1230
1664550300000|2022-09-30 15:05:00|14470.3|14469.4|14465|14464|14472.2|14471.2|14462.8|14461.6|953
1664550600000|2022-09-30 15:10:00|14465.1|14464.1|14461.8|14460.8|14467.5|14466.5|14460|14459|954
1664550900000|2022-09-30 15:15:00|14462|14461|14462.9|14461.9|14465.1|14464.1|14459.1|14458.1|930
1664551200000|2022-09-30 15:20:00|14462.8|14461.8|14464.5|14463.5|14466.3|14465.3|14460.2|14459.2|827
1664551500000|2022-09-30 15:25:00|14464.4|14463.4|14469.7|14468.7|14469.9|14469.1|14463.4|14462.4|728
1664551800000|2022-09-30 15:30:00|14469.4|14468.3|14469.1|14468.1|14471.4|14470.4|14466.9|14466|702
1664552100000|2022-09-30 15:35:00|14469|14468|14465.8|14464.8|14470.1|14469.1|14463.8|14462.7|677
1664552400000|2022-09-30 15:40:00|14465.9|14464.9|14466.8|14465.8|14469|14468.2|14464.8|14463.9|599
1664552700000|2022-09-30 15:45:00|14467|14466|14472.1|14471.1|14472.6|14471.7|14466.4|14465.5|539
1664553000000|2022-09-30 15:50:00|14472.2|14471.2|14470.6|14469.6|14472.3|14471.3|14467.7|14466.7|568
1664553300000|2022-09-30 15:55:00|14470.5|14469.5|14472.5|14471.5|14472.8|14471.9|14469.7|14468.8|524
1664553600000|2022-09-30 16:00:00|14472.4|14471.4|14472.9|14471.9|14473.2|14472.2|14470.4|14469.5|461
1664553900000|2022-09-30 16:05:00|14472.8|14472.1|14472.4|14471.4|14475.6|14474.9|14471.2|14470.2|593
1664554200000|2022-09-30 16:10:00|14472.3|14471.3|14474.2|14473.2|14475.4|14474.7|14471.4|14470.5|500
1664554500000|2022-09-30 16:15:00|14474.3|14473.3|14475|14474|14475.5|14474.5|14473.4|14472.4|387
1664554800000|2022-09-30 16:20:00|14475.1|14474.1|14472.3|14471.3|14477|14476|14471.9|14470.9|516
1664555100000|2022-09-30 16:25:00|14472.2|14471.2|14473|14472|14474.3|14473.3|14471|14470|487
1664555400000|2022-09-30 16:30:00|14472.9|14471.9|14473.2|14472.2|14474.2|14473.3|14472|14471.2|423
1664555700000|2022-09-30 16:35:00|14473.1|14472.1|14469.9|14468.9|14473.9|14473.1|14468.9|14467.9|507
1664556000000|2022-09-30 16:40:00|14470|14469|14474|14473.3|14476.4|14475.7|14469.9|14469|381
1664556300000|2022-09-30 16:45:00|14474.1|14473.4|14472.6|14471.6|14475.2|14474.5|14472.1|14471.2|277
1664556600000|2022-09-30 16:50:00|14472.7|14471.7|14472|14471|14473.2|14472.2|14469.8|14468.9|520
1664556900000|2022-09-30 16:55:00|14471|14470.3|14471.9|14471.2|14473.4|14472.6|14470.9|14469.8|425
1664557200000|2022-09-30 17:00:00|14471.8|14471.1|14470.3|14469.3|14476|14475|14469.9|14469|445
1664557500000|2022-09-30 17:05:00|14470.2|14469.2|14468.3|14467.3|14470.9|14470|14466.7|14465.7|377
1664557800000|2022-09-30 17:10:00|14468.2|14467.2|14472.1|14471.1|14472.1|14471.1|14467.8|14466.8|314
1664558100000|2022-09-30 17:15:00|14472|14471|14474.1|14473.1|14474.4|14473.6|14472|14471|354
1664558400000|2022-09-30 17:20:00|14474.2|14473.2|14472.2|14471.2|14475.1|14474.3|14472|14471|332
1664558700000|2022-09-30 17:25:00|14472.3|14471.3|14472.1|14471.1|14473.9|14473.2|14471.3|14470.3|404
1664559000000|2022-09-30 17:30:00|14472|14471.4|14474.9|14473.9|14475|14474.1|14471.9|14471|419
1664559300000|2022-09-30 17:35:00|14475|14474|14473.8|14472.8|14475.9|14475.1|14473.2|14472.2|398
1664559600000|2022-09-30 17:40:00|14473.9|14472.9|14471.3|14470.6|14474.1|14473.1|14470.8|14469.8|461
1664559900000|2022-09-30 17:45:00|14471.4|14470.7|14474.9|14473.9|14475.2|14474.2|14471.3|14470.6|457
1664560200000|2022-09-30 17:50:00|14475.1|14474.1|14473.2|14472.2|14475.2|14474.3|14472.7|14471.9|401
1664560500000|2022-09-30 17:55:00|14473.1|14472.1|14473|14472|14474|14473.1|14470.7|14469.9|404
1664560800000|2022-09-30 18:00:00|14472.9|14471.9|14474.3|14473.3|14475.1|14474.3|14471.9|14470.9|349
1664561100000|2022-09-30 18:05:00|14474.4|14473.4|14475.1|14474.4|14476.2|14475.2|14473.3|14472.3|332
1664561400000|2022-09-30 18:10:00|14475.2|14474.5|14472.2|14471.2|14475.7|14474.9|14472|14471.1|423
1664561700000|2022-09-30 18:15:00|14472.1|14471.1|14474.4|14473.4|14475.3|14474.4|14472.1|14471.1|235
1664562000000|2022-09-30 18:20:00|14474.5|14473.5|14474|14473.3|14475|14474.1|14472.3|14471.3|365
1664562300000|2022-09-30 18:25:00|14473.9|14473.2|14473.1|14472.4|14474.4|14473.5|14471.6|14470.6|278
1664562600000|2022-09-30 18:30:00|14473.2|14472.5|14474.8|14473.8|14475.7|14474.5|14472.1|14471.2|325
1664562900000|2022-09-30 18:35:00|14474.7|14473.7|14474.3|14473.3|14475.7|14474.9|14473.1|14472.1|295
1664563200000|2022-09-30 18:40:00|14474.4|14473.4|14474.3|14473.3|14475.3|14474.1|14473.1|14471.9|388
1664563500000|2022-09-30 18:45:00|14474.2|14473.2|14471.5|14469.9|14475.4|14474.2|14470.9|14469.6|468
1664563800000|2022-09-30 18:50:00|14471.4|14470.2|14476|14475|14476.1|14475.3|14471.1|14469.9|533
1664564100000|2022-09-30 18:55:00|14475.7|14475.1|14479.3|14478.3|14479.4|14478.4|14474.8|14473.9|669
1664564400000|2022-09-30 19:00:00|14479.1|14478.1|14477.3|14476.3|14479.3|14478.3|14474.9|14473.9|601
1664564700000|2022-09-30 19:05:00|14477.2|14476.2|14479.4|14478.7|14480.1|14479.3|14476.2|14475.3|505
1664565000000|2022-09-30 19:10:00|14479.6|14478.6|14479.2|14478.2|14480.3|14479.4|14477.6|14476.8|461
1664565300000|2022-09-30 19:15:00|14479.3|14478.3|14478.3|14477.3|14479.5|14478.7|14474.2|14472.9|500
1664565600000|2022-09-30 19:20:00|14478.2|14477.2|14480|14479|14480.5|14479.3|14478.2|14477.2|484
1664565900000|2022-09-30 19:25:00|14480.1|14479.1|14478.6|14477.6|14480.5|14479.7|14477.7|14476.7|505
1664566200000|2022-09-30 19:30:00|14478.8|14477.8|14479.7|14478.7|14481.4|14480.5|14478.1|14477.1|509
1664566500000|2022-09-30 19:35:00|14480.1|14478.6|14475.3|14474.3|14480.8|14479.8|14473|14471.6|732
1664566800000|2022-09-30 19:40:00|14475.2|14474.2|14472.2|14471.2|14476.7|14475.5|14470.4|14469.6|570
1664567100000|2022-09-30 19:45:00|14472.1|14471.1|14477|14476|14477.2|14476.2|14472.1|14471.1|588
1664567400000|2022-09-30 19:50:00|14477.4|14476.4|14478.3|14477.3|14480.9|14479.8|14477.3|14476.3|728
1664567700000|2022-09-30 19:55:00|14478.4|14477.4|14473.1|14472.4|14479.7|14478.7|14471.4|14470.4|775
1664568000000|2022-09-30 20:00:00|14473.5|14472.5|14478.2|14477.2|14479.5|14478.5|14473.5|14471.8|870
1664568300000|2022-09-30 20:05:00|14478.3|14477.3|14478.7|14477.7|14479.3|14478.3|14476.7|14475.7|343
1664568600000|2022-09-30 20:10:00|14478.5|14477.5|14478.5|14477.5|14479.8|14478.8|14477.6|14476.6|545
1664568900000|2022-09-30 20:15:00|14478.6|14477.6|14479|14478|14480.9|14479.9|14477.7|14476.7|437
1664569200000|2022-09-30 20:20:00|14478.9|14477.9|14477.7|14476.7|14479|14478|14475.2|14474.2|590
1664569500000|2022-09-30 20:25:00|14477.6|14476.6|14475.7|14474.7|14478.2|14477.2|14474.5|14473.5|408
1664569800000|2022-09-30 20:30:00|14475.8|14474.8|14479.8|14478.8|14479.8|14478.8|14475.8|14474.8|327
1664570100000|2022-09-30 20:35:00|14479.7|14478.7|14478.8|14477.8|14481|14480|14478.7|14477.7|231
1664570400000|2022-09-30 20:40:00|14478.9|14477.9|14479|14478|14481.3|14480|14478.7|14476.8|259
1664570700000|2022-09-30 20:45:00|14479.1|14478.1|14481|14480|14482.6|14480.3|14478.4|14476.8|313
1664571000000|2022-09-30 20:50:00|14480.9|14479.9|14480.8|14479.8|14482.3|14480.3|14475.9|14473.1|532
1664571300000|2022-09-30 20:55:00|14482.6|14476.6|14477.3|14472.8|14482.6|14479.8|14475|14470.1|565
1664740800000|2022-10-02 20:00:00|14454.5|14449.4|14457.7|14450.5|14458.5|14450.9|14454.5|14446.5|19
1664741100000|2022-10-02 20:05:00|14457.8|14450.2|14458.2|14450.5|14459.6|14450.5|14457.8|14449.4|23
1664741400000|2022-10-02 20:10:00|14459.8|14447.8|14465.5|14453.5|14465.5|14453.5|14458.1|14447.8|21
1664741700000|2022-10-02 20:15:00|14464.5|14453|14460.5|14448.5|14466.4|14456.9|14460.5|14448.5|35
1664742000000|2022-10-02 20:20:00|14463.1|14451.1|14472.5|14460.5|14475.6|14463.6|14460.5|14448.5|64
1664742300000|2022-10-02 20:25:00|14471.1|14459.1|14471.4|14459.4|14477.5|14465.5|14470.6|14458.6|22
1664742600000|2022-10-02 20:30:00|14471.1|14459.1|14469|14457|14476.6|14464.6|14469|14457|18
1664742900000|2022-10-02 20:35:00|14470.1|14458.1|14473.5|14461.5|14473.5|14461.5|14469|14457|5
1664743200000|2022-10-02 20:40:00|14469|14457|14476.1|14464.1|14479.9|14467.9|14469|14457|16
1664743500000|2022-10-02 20:45:00|14476.2|14464.2|14476|14464|14483.6|14471.6|14476|14464|13
1664743800000|2022-10-02 20:50:00|14478.5|14466.5|14476|14464|14478.6|14466.6|14476|14464|9
1664744100000|2022-10-02 20:55:00|14476.4|14464.4|14483.6|14471.6|14483.6|14471.6|14476|14464|11
1664744400000|2022-10-02 21:00:00|14476|14464|14473.9|14467.9|14480.6|14474.6|14473|14464|11
1664744700000|2022-10-02 21:05:00|14479.8|14473.8|14473.7|14467.7|14479.8|14473.8|14473|14467|25
1664745000000|2022-10-02 21:10:00|14473.8|14467.8|14473.3|14467.3|14475|14469|14472.8|14466.8|27
1664745300000|2022-10-02 21:15:00|14473.4|14467.4|14474.3|14468.3|14475.5|14469.5|14470.7|14464.7|75
1664745600000|2022-10-02 21:20:00|14474.4|14468.4|14472|14466|14475.5|14469.5|14472|14466|83
1664745900000|2022-10-02 21:25:00|14472.9|14466.9|14471.5|14465.5|14473.8|14467.8|14471.5|14465.5|46
1664746200000|2022-10-02 21:30:00|14471.6|14465.6|14470.9|14465.8|14472.3|14466.3|14470.5|14464.9|52
1664746500000|2022-10-02 21:35:00|14471.3|14465.3|14473.7|14467.7|14476.1|14470.1|14470.7|14465|79
1664746800000|2022-10-02 21:40:00|14474.3|14468.3|14473.6|14467.6|14474.7|14468.7|14472.8|14466.8|52
1664747100000|2022-10-02 21:45:00|14473.7|14467.7|14474|14468|14474.6|14468.6|14472.4|14466.4|55
1664747400000|2022-10-02 21:50:00|14473.9|14467.9|14473.8|14468|14474.5|14468.6|14473.3|14467.3|50
1664747700000|2022-10-02 21:55:00|14473.7|14467.7|14473.1|14467.1|14474.9|14469|14472.5|14466.5|58
1664748000000|2022-10-02 22:00:00|14473.3|14467.3|14467.4|14464.4|14476.6|14471.4|14465.6|14462|637
1664748300000|2022-10-02 22:05:00|14467.2|14463.7|14467|14463.3|14469.7|14466.1|14465.3|14461.9|359
1664748600000|2022-10-02 22:10:00|14467.3|14464.1|14469.4|14465.9|14470.1|14466.9|14464.5|14461.9|563
1664748900000|2022-10-02 22:15:00|14469.5|14466|14469.4|14466.5|14471.4|14468.2|14466.7|14464.6|575
1664749200000|2022-10-02 22:20:00|14469.3|14466.4|14467.6|14464.7|14470.6|14467.9|14465.6|14463.1|612
1664749500000|2022-10-02 22:25:00|14467.5|14464.8|14468.6|14466.4|14469.5|14467.1|14466.7|14464.6|496
1664749800000|2022-10-02 22:30:00|14468.8|14466.3|14470.8|14468.6|14471.4|14469.4|14468|14465.4|663
1664750100000|2022-10-02 22:35:00|14470.7|14468.7|14473.2|14471.4|14473.4|14471.6|14470|14467.8|441
1664750400000|2022-10-02 22:40:00|14473|14471.1|14475.3|14473.3|14476.7|14474.9|14471.9|14470.4|426
1664750700000|2022-10-02 22:45:00|14475.2|14472.8|14476.6|14474.9|14477.7|14475.6|14474.7|14472.4|274
1664751000000|2022-10-02 22:50:00|14476.7|14474.7|14477|14475.2|14478.7|14476.7|14476.4|14474|304
1664751300000|2022-10-02 22:55:00|14477.1|14474.9|14478.1|14475.1|14478.3|14476.4|14476.5|14474.5|249
1664751600000|2022-10-02 23:00:00|14477.8|14475.6|14482.1|14480.1|14489.7|14487.4|14475.1|14472.9|1018
1664751900000|2022-10-02 23:05:00|14481.8|14480|14485.4|14484.4|14489.7|14487.8|14481.7|14479.8|1255
1664752200000|2022-10-02 23:10:00|14485.5|14484.5|14481.1|14479.6|14487.3|14485.9|14479.7|14478|1370
1664752500000|2022-10-02 23:15:00|14481|14479.5|14483|14481.5|14485.1|14483.6|14480.7|14479.5|933
1664752800000|2022-10-02 23:20:00|14483.1|14481.4|14486.4|14484.8|14487.2|14486|14482.7|14481.2|1004
1664753100000|2022-10-02 23:25:00|14486.5|14484.9|14483.3|14481.6|14487.4|14486.2|14481.9|14480.8|1053
1664753400000|2022-10-02 23:30:00|14483.2|14481.8|14486.6|14484.9|14489.7|14488.2|14483.1|14481.8|1168
1664753700000|2022-10-02 23:35:00|14486.5|14485|14488.3|14486.8|14489|14487.8|14486.1|14484.9|903
1664754000000|2022-10-02 23:40:00|14488.4|14486.7|14484.6|14483.6|14488.5|14487.3|14482|14481|754
1664754300000|2022-10-02 23:45:00|14484.5|14483.5|14482.5|14480.9|14484.9|14483.9|14481|14479.8|832
1664754600000|2022-10-02 23:50:00|14482.4|14481.2|14485.2|14484.2|14486.6|14485.2|14481|14479.4|1185
1664754900000|2022-10-02 23:55:00|14485.3|14484.1|14481.3|14480.3|14485.6|14484.3|14479.8|14478.7|944
1664755200000|2022-10-03 00:00:00|14481.2|14480.2|14483|14482|14486.4|14485.4|14477.5|14476.5|1546
1664755500000|2022-10-03 00:05:00|14483.2|14481.9|14484.3|14483.3|14487|14486|14482.3|14481.1|795
1664755800000|2022-10-03 00:10:00|14484.6|14483.1|14484.3|14483.3|14485.5|14484.3|14480.1|14479.1|585
1664756100000|2022-10-03 00:15:00|14484.2|14483.2|14471.5|14470.5|14485.2|14484.2|14471.1|14469.8|754
1664756400000|2022-10-03 00:20:00|14471.3|14470.3|14473.7|14472.2|14476.1|14474.9|14451.1|14448.9|1321
1664756700000|2022-10-03 00:25:00|14473.5|14472.1|14472.9|14471.2|14477.5|14476|14470.6|14469.3|1184
1664757000000|2022-10-03 00:30:00|14473.1|14471.3|14474|14472.3|14474.9|14473.2|14471|14469.8|821
1664757300000|2022-10-03 00:35:00|14473.9|14472.6|14473|14472|14476.4|14475.1|14471.8|14470.6|792
1664757600000|2022-10-03 00:40:00|14472.9|14471.9|14471.5|14470.5|14473.9|14472.8|14466.4|14465|765
1664757900000|2022-10-03 00:45:00|14471.7|14470.7|14472.5|14471.5|14474.9|14473.9|14469.9|14468.6|651
1664758200000|2022-10-03 00:50:00|14472.9|14471.9|14483.4|14482.4|14485.2|14484|14472.6|14471.6|1024
1664758500000|2022-10-03 00:55:00|14483.9|14482.6|14478.7|14477.7|14485.2|14483.9|14475.2|14473.7|1563
1664758800000|2022-10-03 01:00:00|14478.5|14477.5|14480.3|14479.3|14481.9|14480.9|14475.7|14474.7|1673
1664759100000|2022-10-03 01:05:00|14480.1|14479.1|14479.9|14478.9|14485.5|14484.4|14478.7|14477.7|1383
1664759400000|2022-10-03 01:10:00|14479.8|14478.8|14477.8|14476.8|14482.6|14481.6|14476.6|14475.6|972
1664759700000|2022-10-03 01:15:00|14477.7|14476.7|14478.9|14477.4|14479|14478|14475.7|14474.7|720
1664760000000|2022-10-03 01:20:00|14478.6|14477.6|14476.8|14475.8|14479.9|14478.7|14475.1|14473.9|874
1664760300000|2022-10-03 01:25:00|14476.7|14475.7|14476.1|14475.1|14478|14476.9|14474.6|14473.5|832
1664760600000|2022-10-03 01:30:00|14476.3|14475.3|14476.6|14475.6|14478.5|14477.3|14474.6|14473.6|946
1664760900000|2022-10-03 01:35:00|14476.7|14475.7|14480.8|14479.8|14481|14480|14476.7|14475.7|990
1664761200000|2022-10-03 01:40:00|14480.7|14479.7|14476.7|14475.7|14481.2|14480|14474|14472.9|937
1664761500000|2022-10-03 01:45:00|14476.8|14475.8|14476.9|14475.9|14478.8|14477.8|14474|14473|644
1664761800000|2022-10-03 01:50:00|14476.8|14475.8|14478.6|14477|14479|14478|14476.6|14475.6|723
1664762100000|2022-10-03 01:55:00|14478.7|14477.1|14477|14476|14479.2|14478.1|14475.9|14474.9|569
1664762400000|2022-10-03 02:00:00|14477.2|14476.2|14475.8|14474.2|14478.2|14477|14474.7|14473.5|539
1664762700000|2022-10-03 02:05:00|14475.5|14474.1|14477|14476|14477.9|14476.9|14475.3|14473.8|518
1664763000000|2022-10-03 02:10:00|14477.1|14476.1|14476.9|14475.9|14477.7|14476.7|14475.6|14474.8|388
1664763300000|2022-10-03 02:15:00|14476.8|14475.8|14476.8|14475.8|14477.8|14476.6|14474.8|14473.8|566
1664763600000|2022-10-03 02:20:00|14476.9|14475.9|14476|14475|14478.1|14476.8|14475.3|14474.1|649
1664763900000|2022-10-03 02:25:00|14476.1|14475.1|14476.2|14475.2|14477.5|14476.1|14475.6|14474.5|419
1664764200000|2022-10-03 02:30:00|14476.3|14475.3|14477|14476|14477.7|14476.4|14475.1|14474|510
1664764500000|2022-10-03 02:35:00|14477.3|14475.7|14476.2|14475.2|14477.4|14476.1|14475.8|14474.3|517
1664764800000|2022-10-03 02:40:00|14476.3|14475.3|14475.9|14474.9|14476.5|14475.3|14475|14474.1|314
1664765100000|2022-10-03 02:45:00|14476|14475|14476|14475|14477.1|14475.9|14474.9|14474|487
1664765400000|2022-10-03 02:50:00|14475.9|14474.9|14479.9|14478.9|14480.9|14479.9|14475.2|14473.9|551
1664765700000|2022-10-03 02:55:00|14480|14479|14480.9|14479.9|14482.1|14480.9|14478.7|14477.7|547
1664766000000|2022-10-03 03:00:00|14481|14480|14481.7|14480.7|14483.2|14481.9|14480.6|14479.5|696
1664766300000|2022-10-03 03:05:00|14481.8|14480.8|14481.1|14480.1|14483.1|14482.1|14480.6|14479.5|600
1664766600000|2022-10-03 03:10:00|14481|14480|14481.5|14479.8|14482.1|14480.7|14479.6|14478.3|509
1664766900000|2022-10-03 03:15:00|14481.8|14479.9|14480.9|14479.9|14482|14480.6|14479.2|14478|438
1664767200000|2022-10-03 03:20:00|14480.8|14479.8|14480.9|14479.9|14482|14480.9|14480.7|14479.5|339
1664767500000|2022-10-03 03:25:00|14481.2|14479.6|14480.8|14479.8|14482.5|14481.4|14480.5|14479.5|636
1664767800000|2022-10-03 03:30:00|14481.1|14480.4|14481.3|14480.3|14482.1|14481.1|14480.2|14479.2|650
1664768100000|2022-10-03 03:35:00|14481.4|14480.4|14482.1|14481.1|14483.3|14482.4|14480.5|14479.5|534
1664768400000|2022-10-03 03:40:00|14482.2|14481.2|14483.9|14482.9|14484.3|14483.1|14482|14480.8|628
1664768700000|2022-10-03 03:45:00|14484|14483|14485.9|14484.9|14486.3|14485.2|14482.6|14481.5|746
1664769000000|2022-10-03 03:50:00|14486|14485|14486.4|14484.9|14486.5|14485.3|14484.9|14483.6|513
1664769300000|2022-10-03 03:55:00|14486.5|14485|14485.1|14484.1|14487.5|14486.3|14485|14483.7|468
1664769600000|2022-10-03 04:00:00|14485.4|14483.9|14491.7|14490.2|14497.3|14496.1|14485.1|14483.9|925
1664769900000|2022-10-03 04:05:00|14492|14490.4|14514.9|14513.9|14534.4|14530.3|14491.9|14490.3|1690
1664770200000|2022-10-03 04:10:00|14515|14513.8|14513.2|14511.7|14516.9|14515.8|14512|14510.8|1178
1664770500000|2022-10-03 04:15:00|14513.3|14511.6|14492.8|14491.2|14516.4|14515.1|14466.7|14462.9|2021
1664770800000|2022-10-03 04:20:00|14493.3|14491.1|14489.1|14487.7|14495.8|14494.4|14488.3|14487|1655
1664771100000|2022-10-03 04:25:00|14489.2|14487.9|14495.2|14493.4|14495.4|14494.3|14488.1|14486.5|1699
1664771400000|2022-10-03 04:30:00|14494.8|14493.8|14494.7|14492.9|14498.2|14497|14491.1|14489.8|1176
1664771700000|2022-10-03 04:35:00|14494.8|14493.1|14495.1|14493.4|14497.5|14496.1|14491.9|14490.9|1164
1664772000000|2022-10-03 04:40:00|14494.9|14493.5|14494.2|14493.2|14496|14494.9|14491.8|14490.6|713
1664772300000|2022-10-03 04:45:00|14492.9|14491.9|14492.9|14491.9|14493.6|14492.4|14491|14489.8|656
1664772600000|2022-10-03 04:50:00|14493.1|14491.6|14494.1|14493.1|14495.7|14494.5|14491.2|14490|766
1664772900000|2022-10-03 04:55:00|14493.9|14492.9|14495|14494|14495.2|14494|14490.8|14489.5|755
1664773200000|2022-10-03 05:00:00|14494.9|14493.9|14495.1|14493.5|14496.1|14495.1|14491.9|14490.9|854
1664773500000|2022-10-03 05:05:00|14495|14493.6|14493.1|14491.2|14495.4|14494.1|14491.9|14490.3|723
1664773800000|2022-10-03 05:10:00|14493|14491.1|14493.1|14492.1|14496|14495|14491.2|14489.9|889
1664774100000|2022-10-03 05:15:00|14493.2|14492.2|14493|14492|14494.1|14492.9|14492.2|14491|792
1664774400000|2022-10-03 05:20:00|14493.2|14491.7|14492.2|14491.2|14493.7|14492.3|14490|14488.9|736
1664774700000|2022-10-03 05:25:00|14492.1|14491.1|14490|14489|14492.4|14491.4|14487.8|14486.5|721
1664775000000|2022-10-03 05:30:00|14489.9|14488.9|14491.3|14489.8|14491.3|14490.2|14487.1|14486.1|645
1664775300000|2022-10-03 05:35:00|14491.2|14489.7|14486.9|14485.4|14492|14491|14477|14475.3|999
1664775600000|2022-10-03 05:40:00|14486.7|14485.7|14481|14479.4|14486.8|14485.7|14478.7|14477.3|1232
1664775900000|2022-10-03 05:45:00|14480.5|14479.5|14480|14479|14481.5|14480.3|14477.7|14476.2|1350
1664776200000|2022-10-03 05:50:00|14480.3|14478.8|14478.2|14476.6|14480.5|14479.2|14474.9|14473.5|1239
1664776500000|2022-10-03 05:55:00|14478.1|14476.9|14478.2|14476.5|14479.5|14478.2|14474.9|14473.9|1604
1664776800000|2022-10-03 06:00:00|14478|14476.6|14480.8|14479.5|14482.5|14481.3|14476.4|14475.3|1777
1664777100000|2022-10-03 06:05:00|14480.6|14479.6|14482.9|14481.9|14484.7|14483.5|14479.1|14478.1|1751
1664777400000|2022-10-03 06:10:00|14483.1|14481.8|14485.6|14484.3|14487.9|14486.8|14481.7|14480.4|1885
1664777700000|2022-10-03 06:15:00|14485.3|14484.4|14487.1|14486.1|14489.4|14488.3|14484.6|14483.5|1603
1664778000000|2022-10-03 06:20:00|14487.2|14486|14487.7|14486.7|14491.7|14490.7|14487.1|14486|1310
1664778300000|2022-10-03 06:25:00|14488.2|14487.2|14492.7|14491.7|14494.5|14493.3|14485|14483.8|931
1664778600000|2022-10-03 06:30:00|14494.4|14493.4|14495.1|14494.1|14496.1|14494.9|14491.5|14490.2|849
1664778900000|2022-10-03 06:35:00|14495.2|14494.2|14499.1|14498.1|14499.4|14498.4|14493.5|14492.2|848
1664779200000|2022-10-03 06:40:00|14499.4|14498.7|14508.5|14507.5|14511.5|14509.9|14498.8|14497.8|922
1664779500000|2022-10-03 06:45:00|14508.4|14507.4|14510.6|14509.6|14514.1|14513.1|14507.5|14506.2|1089
1664779800000|2022-10-03 06:50:00|14510.7|14509.7|14506|14505|14512.2|14511.2|14504.8|14503.8|772
1664780100000|2022-10-03 06:55:00|14505.9|14504.9|14501.3|14499.7|14509.2|14508.2|14500.8|14499.6|761
1664780400000|2022-10-03 07:00:00|14501.2|14500.2|14498.5|14497.5|14506.2|14505|14496.3|14495.1|1283
1664780700000|2022-10-03 07:05:00|14498.6|14497.6|14498.7|14497.7|14501|14499.8|14494|14492.8|995
1664781000000|2022-10-03 07:10:00|14498.8|14497.8|14495.5|14494.5|14501.1|14500|14494.1|14493.2|913
1664781300000|2022-10-03 07:15:00|14495.7|14494.7|14488.2|14487.2|14497|14496|14487.2|14486|1057
1664781600000|2022-10-03 07:20:00|14488.1|14487.1|14494.8|14493.8|14495.8|14494.6|14487.1|14486.1|1000
1664781900000|2022-10-03 07:25:00|14494.7|14493.7|14494.5|14493.5|14496.3|14494.8|14492.1|14491.1|747
1664782200000|2022-10-03 07:30:00|14494.6|14493.6|14492|14491|14495.7|14494.6|14491|14490.1|807
1664782500000|2022-10-03 07:35:00|14491.4|14490.4|14495.9|14494.9|14496.3|14495.3|14491.3|14490.3|725
1664782800000|2022-10-03 07:40:00|14495.8|14494.8|14499.4|14498.4|14500.6|14499.6|14495|14494.1|811
1664783100000|2022-10-03 07:45:00|14499.3|14498.3|14497.4|14496.4|14499.5|14498.7|14492.1|14491.1|854
1664783400000|2022-10-03 07:50:00|14497.5|14496.5|14498.9|14497.3|14501.6|14500.6|14496.4|14495.3|789
1664783700000|2022-10-03 07:55:00|14498.6|14497.6|14503.4|14502.4|14503.9|14502.7|14498.3|14497.3|641
1664784000000|2022-10-03 08:00:00|14503.3|14502.3|14505.9|14504.9|14507.4|14506.4|14502|14501|1026
1664784300000|2022-10-03 08:05:00|14505.6|14504.6|14501.5|14500.5|14507.3|14506.3|14500.3|14499.3|858
1664784600000|2022-10-03 08:10:00|14501.7|14500.7|14502.3|14501.3|14504.4|14503.4|14500.1|14499.1|837
1664784900000|2022-10-03 08:15:00|14502.2|14501.2|14501.4|14500.7|14502.8|14501.7|14499.6|14498.6|835
1664785200000|2022-10-03 08:20:00|14501.3|14500.6|14498.6|14497.6|14501.7|14500.7|14497.2|14496.2|720
1664785500000|2022-10-03 08:25:00|14498.7|14497.7|14499|14498|14502.2|14501.2|14498.1|14497.1|559
1664785800000|2022-10-03 08:30:00|14499.2|14498.2|14496.5|14495.5|14500.5|14499.6|14494.9|14493.9|690
1664786100000|2022-10-03 08:35:00|14496.4|14495.4|14503.5|14502.5|14504.7|14503.7|14496.2|14495.2|756
1664786400000|2022-10-03 08:40:00|14503.6|14502.6|14504|14503|14504.4|14503.4|14500|14499.3|723
1664786700000|2022-10-03 08:45:00|14503.9|14502.9|14507|14506|14509.2|14508.3|14503.3|14502.5|744
1664787000000|2022-10-03 08:50:00|14507.3|14506.3|14507.8|14506.8|14509.1|14508.1|14505.8|14504.8|678
1664787300000|2022-10-03 08:55:00|14507.9|14506.9|14504.9|14503.9|14508.9|14508.1|14504.8|14503.8|679
1664787600000|2022-10-03 09:00:00|14505|14504|14506|14505|14506.2|14505.2|14503.8|14502.8|578
1664787900000|2022-10-03 09:05:00|14506.1|14505.1|14508|14507|14510.7|14509.9|14505.6|14504.6|650
1664788200000|2022-10-03 09:10:00|14508.1|14507.1|14509.9|14508.9|14510.7|14509.6|14504.8|14503.8|575
1664788500000|2022-10-03 09:15:00|14510|14509|14509.4|14508.4|14510.7|14510|14507.7|14506.8|602
1664788800000|2022-10-03 09:20:00|14509.5|14508.5|14507|14506|14509.8|14509.1|14506.1|14505.1|497
1664789100000|2022-10-03 09:25:00|14506.9|14505.9|14508.2|14507.2|14510.1|14509.1|14504.8|14504|591
1664789400000|2022-10-03 09:30:00|14508.5|14507.5|14509.4|14508.4|14512.2|14511.2|14508.2|14507.4|711
1664789700000|2022-10-03 09:35:00|14509.3|14508.3|14515.3|14514.3|14516.9|14516|14509.1|14508.1|654
1664790000000|2022-10-03 09:40:00|14515.2|14514.2|14517.2|14516.5|14522|14521|14513.7|14512.7|706
1664790300000|2022-10-03 09:45:00|14517|14516.3|14516.6|14515.6|14519.5|14518.3|14514.8|14514.1|701
1664790600000|2022-10-03 09:50:00|14516.7|14515.7|14516.5|14515.5|14518.6|14517.6|14515|14514.1|696
1664790900000|2022-10-03 09:55:00|14516.4|14515.4|14514.5|14513.5|14516.5|14515.5|14513.5|14512.5|616
1664791200000|2022-10-03 10:00:00|14514.6|14513.6|14512.7|14511.7|14516.7|14515.7|14511.4|14510.4|667
1664791500000|2022-10-03 10:05:00|14512.6|14511.6|14513|14512|14515.2|14514.1|14511.1|14510.1|631
1664791800000|2022-10-03 10:10:00|14512.9|14511.9|14515.6|14514.6|14515.6|14514.8|14510.9|14509.9|616
1664792100000|2022-10-03 10:15:00|14515.5|14514.5|14513.4|14512.4|14516.3|14515.3|14513.3|14512.1|633
1664792400000|2022-10-03 10:20:00|14513.5|14512.5|14510|14509|14514.1|14512.9|14508.4|14507.5|503
1664792700000|2022-10-03 10:25:00|14510.1|14509.1|14507.5|14506.5|14510.4|14509.7|14507.2|14506.3|489
1664793000000|2022-10-03 10:30:00|14507.6|14506.6|14508.5|14507.5|14509.7|14508.8|14507.5|14506.5|640
1664793300000|2022-10-03 10:35:00|14508.6|14507.6|14510.6|14509.6|14510.9|14509.8|14507.4|14506.4|526
1664793600000|2022-10-03 10:40:00|14510.7|14509.7|14510.8|14510.1|14514.2|14513.5|14509.6|14508.7|502
1664793900000|2022-10-03 10:45:00|14511.2|14510.2|14513.3|14511.8|14513.8|14512.7|14509.9|14508.9|641
1664794200000|2022-10-03 10:50:00|14513|14512|14513.8|14512.8|14515.4|14513.9|14510.5|14509.5|705
1664794500000|2022-10-03 10:55:00|14513.7|14512.7|14516.9|14515.9|14517.2|14516.2|14511|14510.3|641
1664794800000|2022-10-03 11:00:00|14517.2|14516.2|14514.6|14513.6|14518|14516.8|14512.9|14511.9|600
1664795100000|2022-10-03 11:05:00|14514.1|14513.1|14509.6|14508.6|14515.9|14514.9|14504.2|14503.4|745
1664795400000|2022-10-03 11:10:00|14509.5|14508.5|14507.6|14506.6|14512|14510.7|14506.6|14505.9|679
1664795700000|2022-10-03 11:15:00|14507.8|14506.8|14502.7|14501.7|14508|14506.9|14501.2|14500|671
1664796000000|2022-10-03 11:20:00|14502.6|14501.6|14504.6|14503.6|14506.6|14505.6|14502.5|14501.2|601
1664796300000|2022-10-03 11:25:00|14504.5|14503.5|14503.3|14502.3|14504.6|14503.6|14501.3|14500.2|547
1664796600000|2022-10-03 11:30:00|14503.4|14502.4|14501.4|14500.4|14504.6|14503.6|14500.5|14499.5|665
1664796900000|2022-10-03 11:35:00|14501.3|14500.3|14492.1|14491.1|14501.3|14500.3|14489.4|14488.4|829
1664797200000|2022-10-03 11:40:00|14492.4|14491.4|14492.9|14491.9|14493.8|14492.8|14490.5|14489.6|731
1664797500000|2022-10-03 11:45:00|14492.8|14491.8|14495.1|14494.1|14495.5|14494.5|14492.1|14491.1|650
1664797800000|2022-10-03 11:50:00|14495|14494|14492.5|14491.5|14496.8|14496.1|14490.8|14490.1|546
1664798100000|2022-10-03 11:55:00|14492.6|14491.9|14485.8|14484.8|14492.8|14491.9|14483.7|14482.7|690
1664798400000|2022-10-03 12:00:00|14485.7|14484.7|14488.9|14487.9|14491.5|14490.5|14483.9|14483.1|805
1664798700000|2022-10-03 12:05:00|14488.8|14487.8|14485.4|14484.4|14490|14489.2|14485.3|14484.3|798
1664799000000|2022-10-03 12:10:00|14485.3|14484.6|14491|14490|14492.4|14491.3|14485.1|14484.1|794
1664799300000|2022-10-03 12:15:00|14491.2|14490.2|14495.8|14494.8|14496.1|14495|14488.6|14487.8|665
1664799600000|2022-10-03 12:20:00|14495.5|14494.5|14489.1|14488.1|14496.4|14495.4|14487.7|14486.9|802
1664799900000|2022-10-03 12:25:00|14489.2|14488.2|14492.9|14491.9|14493.9|14492.9|14489|14488|728
1664800200000|2022-10-03 12:30:00|14493|14492|14490.3|14489.3|14494.2|14493.2|14487.5|14486.3|944
1664800500000|2022-10-03 12:35:00|14490.2|14489.2|14491.7|14490.7|14493.9|14492.6|14489.2|14488.2|1015
1664800800000|2022-10-03 12:40:00|14491.8|14490.8|14482.3|14481.3|14493|14492|14482.3|14481.3|970
1664801100000|2022-10-03 12:45:00|14481.8|14481.1|14483.1|14482.1|14487.3|14486.3|14478.1|14477.1|991
1664801400000|2022-10-03 12:50:00|14483|14482|14488|14487|14488.1|14487.3|14480.3|14479.5|831
1664801700000|2022-10-03 12:55:00|14487.5|14486.8|14493.5|14492.5|14494.4|14493.4|14486.7|14485.7|758
1664802000000|2022-10-03 13:00:00|14493.7|14492.7|14492.4|14491.7|14494.3|14493.4|14491|14490|686
1664802300000|2022-10-03 13:05:00|14492.6|14491.6|14491.4|14490.4|14494.7|14493.9|14491.1|14490.1|724
1664802600000|2022-10-03 13:10:00|14491.6|14490.9|14484.2|14483.2|14493.6|14492.6|14484.1|14483.2|736
1664802900000|2022-10-03 13:15:00|14484.3|14483.3|14477.5|14476.5|14484.8|14483.9|14474.7|14473.7|920
1664803200000|2022-10-03 13:20:00|14477.4|14476.4|14481.3|14480.3|14484.9|14483.9|14477.4|14476.4|965
1664803500000|2022-10-03 13:25:00|14481.5|14480.5|14485.7|14484.7|14486.2|14484.9|14479.9|14478.9|914
1664803800000|2022-10-03 13:30:00|14485.5|14484.5|14491.6|14490.6|14494.1|14493.1|14485.4|14484|952
1664804100000|2022-10-03 13:35:00|14491.7|14490.7|14492.9|14491.9|14495.6|14494.9|14491|14490|840
1664804400000|2022-10-03 13:40:00|14492.8|14491.8|14492|14489.8|14495.1|14493.8|14491|14489.6|725
1664804700000|2022-10-03 13:45:00|14491.8|14489.9|14493.1|14492.1|14495.8|14494.8|14490.8|14489.8|925
1664805000000|2022-10-03 13:50:00|14493|14492|14495.8|14494.8|14497.7|14497|14491.8|14490.8|991
1664805300000|2022-10-03 13:55:00|14495.7|14494.7|14492.7|14490.8|14497.2|14496.2|14492.3|14490.4|914
1664805600000|2022-10-03 14:00:00|14492.6|14488.7|14475.2|14474.2|14492.6|14488.7|14466|14464.8|1821
1664805900000|2022-10-03 14:05:00|14475.1|14474.1|14468.5|14467.5|14475.6|14474.6|14464.2|14463.2|1285
1664806200000|2022-10-03 14:10:00|14468.7|14467.7|14477.1|14476.1|14477.4|14476.4|14466.3|14465.3|918
1664806500000|2022-10-03 14:15:00|14477|14476|14479.5|14478.5|14482|14481|14476.6|14475.6|886
1664806800000|2022-10-03 14:20:00|14479.7|14478.7|14455.7|14454.7|14480.1|14479.1|14455.6|14454.6|1226
1664807100000|2022-10-03 14:25:00|14455.8|14454.8|14455.7|14454.7|14458.7|14457.7|14448.8|14447.7|1204
1664807400000|2022-10-03 14:30:00|14455.8|14454.8|14453.8|14452.8|14458.3|14457|14447.4|14446.4|1082
1664807700000|2022-10-03 14:35:00|14453.7|14452.7|14452.3|14451.3|14456.4|14455.4|14450.6|14449.7|889
1664808000000|2022-10-03 14:40:00|14452.4|14451.4|14453.1|14452.1|14456.4|14455.1|14449.3|14448.1|773
1664808300000|2022-10-03 14:45:00|14453|14452|14445.7|14444.7|14458.8|14457.8|14445.4|14444.4|984
1664808600000|2022-10-03 14:50:00|14445.6|14444.6|14448.3|14447.3|14450.3|14449.6|14440.7|14439.7|1179
1664808900000|2022-10-03 14:55:00|14448.4|14447.4|14447.4|14446.4|14450.4|14449.4|14441.9|14440.9|998
1664809200000|2022-10-03 15:00:00|14447.1|14446.1|14447.3|14446.3|14449.5|14448.6|14443.9|14442.9|802
1664809500000|2022-10-03 15:05:00|14447.2|14446.2|14432.2|14431.2|14448|14447|14431.8|14430.8|892
1664809800000|2022-10-03 15:10:00|14432.3|14431.3|14426.4|14425.4|14432.8|14431.8|14422.3|14421.3|1179
1664810100000|2022-10-03 15:15:00|14426.3|14425.3|14425.6|14424.6|14426.4|14425.4|14416.2|14415.2|1009
1664810400000|2022-10-03 15:20:00|14425.5|14424.5|14432.4|14431.4|14436|14435|14425.5|14424.5|905
1664810700000|2022-10-03 15:25:00|14432.3|14431.3|14432.4|14431.4|14437.5|14436.8|14431.3|14430.3|865
1664811000000|2022-10-03 15:30:00|14432.5|14431.5|14442.9|14441.9|14443.5|14442.5|14431.7|14430.8|885
1664811300000|2022-10-03 15:35:00|14443|14442.3|14438.6|14437.6|14443.2|14442.4|14437.6|14436.8|739
1664811600000|2022-10-03 15:40:00|14438.7|14437.7|14444.2|14443.2|14448.5|14447.5|14437.9|14436.8|777
1664811900000|2022-10-03 15:45:00|14444.1|14443.1|14441.6|14440.6|14444.6|14443.6|14437.6|14436.8|526
1664812200000|2022-10-03 15:50:00|14441.5|14440.5|14445.4|14444.4|14447.3|14446.3|14440|14439|627
1664812500000|2022-10-03 15:55:00|14445.5|14444.5|14450.7|14449.7|14451.8|14450.8|14445|14444|732
1664812800000|2022-10-03 16:00:00|14450.8|14449.8|14450.7|14449.7|14451.8|14450.8|14445.9|14445.1|640
1664813100000|2022-10-03 16:05:00|14450.9|14449.9|14449.4|14448.4|14454.2|14453.3|14448|14447.2|614
1664813400000|2022-10-03 16:10:00|14449.5|14448.5|14446.4|14445.7|14449.6|14448.6|14441.8|14440.8|649
1664813700000|2022-10-03 16:15:00|14446.3|14445.6|14452.5|14451.5|14452.7|14451.7|14444.1|14443|615
1664814000000|2022-10-03 16:20:00|14452.4|14451.4|14455.3|14454.3|14459.2|14458.2|14452.3|14451.3|727
1664814300000|2022-10-03 16:25:00|14455.4|14454.4|14458.6|14457.6|14460.7|14459.8|14454.5|14453.5|558
1664814600000|2022-10-03 16:30:00|14458.5|14457.5|14454.4|14453.7|14458.5|14457.6|14453.5|14452.5|438
1664814900000|2022-10-03 16:35:00|14454.6|14453.6|14454.3|14453.6|14458.3|14457.6|14454.3|14453.4|489
1664815200000|2022-10-03 16:40:00|14454.5|14453.5|14454.1|14453.4|14455.8|14455|14451.9|14451.2|479
1664815500000|2022-10-03 16:45:00|14454|14453.3|14456.4|14455.4|14459.4|14458.5|14452.5|14451.7|536
1664815800000|2022-10-03 16:50:00|14456.7|14455.7|14454.1|14453.1|14456.7|14455.7|14452.5|14451.6|497
1664816100000|2022-10-03 16:55:00|14454|14453|14452.3|14451.3|14455.4|14454.6|14452.2|14451.2|501
1664816400000|2022-10-03 17:00:00|14452.4|14451.4|14455|14454|14456.3|14455.5|14450.1|14449.2|463
1664816700000|2022-10-03 17:05:00|14455.1|14454.1|14456.6|14455.9|14459.6|14458.6|14454.3|14453.4|541
1664817000000|2022-10-03 17:10:00|14456.8|14455.8|14456.6|14455.6|14459|14458|14455.3|14454.4|374
1664817300000|2022-10-03 17:15:00|14456.7|14456|14462.3|14461.3|14463.1|14462.4|14456.7|14456|379
1664817600000|2022-10-03 17:20:00|14462.5|14461.5|14459.3|14458.3|14462.9|14462.2|14457.6|14456.6|527
1664817900000|2022-10-03 17:25:00|14459.4|14458.4|14462.8|14461.8|14463.1|14462.1|14458.9|14457.9|496
1664818200000|2022-10-03 17:30:00|14462.6|14461.6|14459.1|14458.1|14462.6|14461.6|14458.9|14457.9|389
1664818500000|2022-10-03 17:35:00|14459.3|14458.3|14459.3|14458.3|14461.8|14460.9|14458.5|14457.5|382
1664818800000|2022-10-03 17:40:00|14459.2|14458.2|14462.1|14461.1|14462.8|14461.8|14458.2|14457.3|340
1664819100000|2022-10-03 17:45:00|14462|14461|14458.9|14457.9|14462|14461|14457.3|14456.5|331
1664819400000|2022-10-03 17:50:00|14459.2|14458.5|14463.1|14462.1|14464.6|14463.6|14458.7|14457.7|388
1664819700000|2022-10-03 17:55:00|14463|14462|14465.8|14464.8|14466|14465.2|14463|14462|442
1664820000000|2022-10-03 18:00:00|14465.9|14464.9|14465.6|14464.6|14468|14467.3|14464.7|14463.5|494
1664820300000|2022-10-03 18:05:00|14465.7|14464.7|14467.2|14466.5|14467.8|14467.1|14463.6|14462.9|396
1664820600000|2022-10-03 18:10:00|14467|14466.3|14468.3|14467.3|14469.6|14468.7|14466|14465|362
1664820900000|2022-10-03 18:15:00|14468.4|14467.4|14470.1|14469.1|14473.2|14472.5|14468.1|14467.3|513
1664821200000|2022-10-03 18:20:00|14470|14469|14468.1|14467.1|14470|14469|14467.3|14466.5|469
1664821500000|2022-10-03 18:25:00|14468|14467|14467.2|14466.2|14470.2|14469.2|14466.7|14465.8|451
1664821800000|2022-10-03 18:30:00|14467.3|14466.3|14465.6|14464.9|14468.6|14467.6|14464.7|14463.7|497
1664822100000|2022-10-03 18:35:00|14465.7|14465|14468.1|14467.1|14468.8|14467.6|14464.5|14463.7|447
1664822400000|2022-10-03 18:40:00|14468.2|14467.2|14467.4|14466.4|14469.4|14468.1|14467|14466|376
1664822700000|2022-10-03 18:45:00|14467.3|14466.3|14468.8|14467.8|14471|14470.2|14467.3|14466.3|364
1664823000000|2022-10-03 18:50:00|14468.9|14467.9|14471.9|14471.2|14472.3|14471.5|14468.6|14467.6|351
1664823300000|2022-10-03 18:55:00|14472|14471.3|14473.7|14473|14475.2|14474.5|14471.7|14470.8|528
1664823600000|2022-10-03 19:00:00|14472.9|14472.2|14477.2|14476.2|14478.1|14477.1|14472.8|14471.8|432
1664823900000|2022-10-03 19:05:00|14477.4|14476.4|14478.1|14477.1|14479|14478.1|14476.4|14475.7|301
1664824200000|2022-10-03 19:10:00|14478|14477|14478.5|14477.5|14478.8|14477.8|14476.7|14475.9|321
1664824500000|2022-10-03 19:15:00|14478.9|14477.9|14479.3|14478.3|14479.7|14479|14478.1|14477.2|265
1664824800000|2022-10-03 19:20:00|14479.2|14478.2|14477.2|14476.2|14479.9|14479.1|14476.5|14475.5|357
1664825100000|2022-10-03 19:25:00|14477.1|14476.1|14474.5|14473.5|14477.3|14476.4|14471.5|14470.6|418
1664825400000|2022-10-03 19:30:00|14474.6|14473.6|14472.1|14471.1|14475.3|14474.3|14471.7|14470.8|456
1664825700000|2022-10-03 19:35:00|14472.2|14471.2|14469.6|14468.6|14473.3|14472.3|14468.9|14467.9|392
1664826000000|2022-10-03 19:40:00|14469.7|14468.7|14472.1|14471.1|14472.1|14471.2|14469.6|14468.6|384
1664826300000|2022-10-03 19:45:00|14472|14471|14471.9|14471.2|14473.7|14472.8|14470.9|14469.7|346
1664826600000|2022-10-03 19:50:00|14472.1|14471.4|14472.6|14471.6|14472.9|14472|14471|14470|249
1664826900000|2022-10-03 19:55:00|14472.5|14471.5|14467.4|14466.4|14474.2|14473.2|14466.4|14465.6|434
1664827200000|2022-10-03 20:00:00|14467.6|14466.6|14470.1|14469.1|14471.9|14471.1|14467.6|14466.6|412
1664827500000|2022-10-03 20:05:00|14470|14469|14469.7|14468.7|14470|14469.1|14469.2|14468.2|150
1664827800000|2022-10-03 20:10:00|14469.8|14468.8|14470.8|14469.8|14471.4|14470.6|14468.9|14467.7|274
1664828100000|2022-10-03 20:15:00|14470.9|14469.9|14468.7|14467.7|14471.7|14470.8|14468.4|14467.5|269
1664828400000|2022-10-03 20:20:00|14468.6|14467.6|14467.3|14466.3|14469.7|14468.3|14467.2|14466.2|191
1664828700000|2022-10-03 20:25:00|14467.1|14466.4|14464.6|14463.6|14468|14466.7|14463.5|14462.5|261
1664829000000|2022-10-03 20:30:00|14464.9|14463.4|14462|14461|14467.1|14465.8|14461.1|14460|323
1664829300000|2022-10-03 20:35:00|14461.9|14460.9|14462.3|14461.3|14463|14461.6|14461.9|14460.6|207
1664829600000|2022-10-03 20:40:00|14462.6|14461.1|14463.8|14461.9|14464.3|14462.7|14462.2|14460.9|223
1664829900000|2022-10-03 20:45:00|14463.3|14462.3|14464.6|14463.6|14465.6|14463.8|14462.8|14461.8|228
1664830200000|2022-10-03 20:50:00|14464.5|14463.5|14457.4|14455.9|14464.8|14463.6|14457.1|14455.7|413
1664830500000|2022-10-03 20:55:00|14457.5|14455.5|14457.7|14452.4|14461.1|14458.6|14456.1|14452.1|431
1664830800000|2022-10-03 21:00:00|14457.8|14452|14457.1|14451.1|14457.8|14452|14456.6|14450.6|42
1664831100000|2022-10-03 21:05:00|14457|14451|14456.5|14450.5|14457.2|14451.2|14455.9|14450.1|45
1664831400000|2022-10-03 21:10:00|14456.4|14450.4|14456.7|14450.7|14457.1|14451.1|14456.3|14450.3|175
1664831700000|2022-10-03 21:15:00|14456.6|14450.6|14458.2|14452.2|14458.9|14452.9|14456.5|14450.5|454
1664832000000|2022-10-03 21:20:00|14458.4|14452.4|14459.2|14453.2|14460.1|14454.1|14457.4|14451.4|550
1664832300000|2022-10-03 21:25:00|14459.1|14453.1|14458.9|14453.2|14459.3|14453.9|14458.8|14453.1|856
1664832600000|2022-10-03 21:30:00|14459|14453.5|14458.9|14454|14459.1|14454.9|14458.5|14453.3|1285
1664832900000|2022-10-03 21:35:00|14459|14453.8|14458.7|14454.7|14459|14454.7|14458.1|14453.8|515
1664833200000|2022-10-03 21:40:00|14458.6|14454.6|14459.3|14454.4|14459.6|14454.8|14458.3|14453.8|149
1664833500000|2022-10-03 21:45:00|14459.4|14454.5|14459.1|14454.7|14459.8|14455.4|14458.9|14454.2|251
1664833800000|2022-10-03 21:50:00|14459.2|14454.8|14465.5|14459.6|14465.6|14459.6|14458.7|14454.7|180
1664834100000|2022-10-03 21:55:00|14465.6|14459.8|14464.4|14458.4|14465.6|14460.2|14462.9|14456.9|129
1664834400000|2022-10-03 22:00:00|14464.9|14458.9|14460.1|14457.5|14465.7|14461.3|14459.7|14456.6|301
1664834700000|2022-10-03 22:05:00|14459.9|14457.6|14459.7|14457.2|14461.7|14459|14457.4|14455.3|297
1664835000000|2022-10-03 22:10:00|14459.8|14457.1|14460.8|14458.1|14462.5|14459.7|14458.8|14456.7|346
1664835300000|2022-10-03 22:15:00|14460.7|14458|14459.8|14458.2|14460.7|14458.5|14458.9|14457.5|751
1664835600000|2022-10-03 22:20:00|14459.7|14458|14461.6|14459.5|14462|14460|14459.1|14457.2|267
1664835900000|2022-10-03 22:25:00|14461.7|14459.6|14459.4|14457|14462.1|14460.1|14458.2|14456.5|348
1664836200000|2022-10-03 22:30:00|14459.5|14457.1|14452.9|14450.2|14459.5|14457.1|14450.1|14448.5|507
1664836500000|2022-10-03 22:35:00|14452.7|14450.6|14453.6|14451.8|14455.9|14453|14452.7|14450.6|282
1664836800000|2022-10-03 22:40:00|14453.7|14451.7|14454.3|14451.9|14456|14453.8|14445.4|14443.7|692
1664837100000|2022-10-03 22:45:00|14454.5|14451.8|14455.9|14454.4|14458.2|14456.8|14453.9|14451.8|460
1664837400000|2022-10-03 22:50:00|14455.8|14454.3|14453.4|14451.2|14455.8|14454.3|14452.3|14450.7|223
1664837700000|2022-10-03 22:55:00|14453.3|14451.1|14453.3|14451.3|14454.2|14452.8|14450.6|14448.5|523
1664838000000|2022-10-03 23:00:00|14453.4|14451.4|14448.1|14446.3|14453.9|14452.3|14447.9|14446.1|1027
1664838300000|2022-10-03 23:05:00|14448.2|14446.4|14445.8|14443.8|14448.3|14446.5|14445.1|14443.6|773
1664838600000|2022-10-03 23:10:00|14445.9|14443.9|14446.7|14444.8|14447.9|14446.1|14443.9|14442.5|917
1664838900000|2022-10-03 23:15:00|14446.8|14444.9|14448.9|14447.9|14449.4|14448.1|14445|14443.3|701
1664839200000|2022-10-03 23:20:00|14449|14448|14450.2|14449.2|14451.4|14450.2|14447.7|14446.5|595
1664839500000|2022-10-03 23:25:00|14450.1|14449.1|14452.4|14451.4|14452.8|14451.7|14449.6|14448.2|938
1664839800000|2022-10-03 23:30:00|14452.2|14451.2|14453|14452|14455.4|14454.2|14451.9|14450.6|547
1664840100000|2022-10-03 23:35:00|14453.1|14452.1|14456.4|14455.4|14456.6|14455.4|14450.3|14449.2|496
1664840400000|2022-10-03 23:40:00|14456.5|14454.9|14455.4|14453.7|14456.8|14455.5|14454.6|14453.1|468
1664840700000|2022-10-03 23:45:00|14455.3|14453.6|14456.8|14456.1|14457|14456.1|14454.5|14453|716
1664841000000|2022-10-03 23:50:00|14456.7|14456|14451.6|14450|14458.1|14457.4|14450.2|14448.3|572
1664841300000|2022-10-03 23:55:00|14451.7|14450.2|14453.2|14452.2|14453.9|14452.8|14447.7|14446.7|583
1664841600000|2022-10-04 00:00:00|14453.1|14452.1|14457.9|14456.3|14457.9|14456.7|14441.6|14440.3|1183
1664841900000|2022-10-04 00:05:00|14457.8|14456.2|14457.8|14456.2|14459.7|14458.6|14455|14453.8|832
1664842200000|2022-10-04 00:10:00|14457.5|14456.5|14461.3|14460.3|14463.1|14462.1|14455.4|14454.4|753
1664842500000|2022-10-04 00:15:00|14461.4|14460.4|14459.6|14458.6|14462.1|14460.9|14458.3|14457.3|644
1664842800000|2022-10-04 00:20:00|14459.9|14458.4|14462.8|14461.8|14465.2|14464|14459.6|14458.3|646
1664843100000|2022-10-04 00:25:00|14462.3|14461.3|14467|14465.4|14467.1|14465.7|14462.2|14461|658
1664843400000|2022-10-04 00:30:00|14466.5|14465.5|14468.9|14467.9|14470.4|14469.4|14465.6|14464.4|657
1664843700000|2022-10-04 00:35:00|14469.3|14467.6|14468.7|14467.7|14471.2|14470.3|14466.6|14465.6|809
1664844000000|2022-10-04 00:40:00|14469|14468|14470.3|14469.3|14470.9|14469.8|14467.3|14466.1|639
1664844300000|2022-10-04 00:45:00|14470.4|14469.4|14471.7|14470.7|14473.4|14472.4|14467.6|14466.6|702
1664844600000|2022-10-04 00:50:00|14471.4|14470.4|14469.5|14468|14472.5|14471.5|14468.4|14467.4|844
1664844900000|2022-10-04 00:55:00|14470.1|14468.5|14469.4|14468.4|14476.4|14475.4|14469|14467.4|949
1664845200000|2022-10-04 01:00:00|14469.1|14468.1|14470.5|14469.5|14471.8|14470.8|14467.8|14466.8|658
1664845500000|2022-10-04 01:05:00|14470.2|14469.2|14470.7|14469.7|14471.8|14470.6|14467.8|14466.9|589
1664845800000|2022-10-04 01:10:00|14470.8|14469.8|14473.4|14472.4|14474.7|14473.7|14469.8|14468.4|820
1664846100000|2022-10-04 01:15:00|14473.3|14472.3|14472.7|14471.7|14475.2|14474.1|14472.4|14471.2|584
1664846400000|2022-10-04 01:20:00|14472.8|14471.8|14472.9|14471.9|14476.5|14475.5|14468.8|14466.9|677
1664846700000|2022-10-04 01:25:00|14472.8|14471.8|14471.3|14470.3|14473.6|14472.3|14470.9|14469.8|713
1664847000000|2022-10-04 01:30:00|14471.2|14470.2|14471.9|14470.9|14474.1|14472.8|14468.7|14467.7|920
1664847300000|2022-10-04 01:35:00|14471.8|14470.8|14474.8|14473.8|14476.7|14475.5|14471.7|14470.6|689
1664847600000|2022-10-04 01:40:00|14474.7|14473.7|14476.1|14475.1|14476.8|14475.8|14473.7|14472.7|648
1664847900000|2022-10-04 01:45:00|14476|14475|14474|14473|14476.8|14475.9|14473.7|14472.7|557
1664848200000|2022-10-04 01:50:00|14473.9|14472.9|14477.9|14476.9|14478.7|14477.7|14473.9|14472.9|591
1664848500000|2022-10-04 01:55:00|14477.8|14476.8|14481.7|14480.7|14483.4|14482.4|14476.8|14475.8|412
1664848800000|2022-10-04 02:00:00|14481.6|14480.6|14483|14482|14483.2|14482|14480.4|14479.2|472
1664849100000|2022-10-04 02:05:00|14482.9|14481.9|14491.7|14490.7|14492.5|14491.2|14482.8|14481.8|747
1664849400000|2022-10-04 02:10:00|14492|14490.5|14486.6|14485|14492|14490.6|14486.1|14484.9|822
1664849700000|2022-10-04 02:15:00|14486.5|14484.9|14484.2|14483.2|14487.3|14486.3|14483.7|14482.3|661
1664850000000|2022-10-04 02:20:00|14484.1|14483.1|14486.2|14485.2|14488.7|14487.4|14484|14482.8|541
1664850300000|2022-10-04 02:25:00|14486.1|14485.1|14487|14486|14487.5|14486.1|14485|14483.8|509
1664850600000|2022-10-04 02:30:00|14486.9|14485.9|14488.8|14487.8|14489.4|14488.3|14486.1|14485.1|499
1664850900000|2022-10-04 02:35:00|14488.9|14487.9|14488.9|14487.9|14490.1|14488.9|14488|14486.8|373
1664851200000|2022-10-04 02:40:00|14488.8|14487.8|14483.1|14482.1|14489.3|14488.1|14479.9|14479|605
1664851500000|2022-10-04 02:45:00|14484.2|14483.2|14486.2|14484.6|14486.3|14485|14483.2|14482|318
1664851800000|2022-10-04 02:50:00|14486.3|14484.5|14486.6|14485.6|14486.6|14485.6|14484.1|14483.1|420
1664852100000|2022-10-04 02:55:00|14487|14486|14486.7|14485.7|14488.3|14487|14486|14484.7|464
1664852400000|2022-10-04 03:00:00|14486.8|14485.8|14488.2|14487.2|14490.2|14489.2|14486.4|14485.2|443
1664852700000|2022-10-04 03:05:00|14488.1|14487.1|14488.6|14487.6|14489.4|14488.3|14487.7|14486.7|338
1664853000000|2022-10-04 03:10:00|14488.9|14487.4|14486.1|14485.1|14489.9|14488.3|14486.1|14484.9|659
1664853300000|2022-10-04 03:15:00|14486.5|14485|14487.1|14486.1|14487.5|14486.4|14485.5|14484.5|669
1664853600000|2022-10-04 03:20:00|14486.9|14485.9|14486.1|14484.5|14489.1|14488.1|14485.5|14484.2|630
1664853900000|2022-10-04 03:25:00|14486|14484.3|14487.4|14486.4|14488.8|14487.2|14484.3|14482.9|967
1664854200000|2022-10-04 03:30:00|14487.5|14486.3|14482.8|14481.8|14489.8|14488.5|14482.8|14481.6|1640
1664854500000|2022-10-04 03:35:00|14482.9|14481.9|14479.1|14478.1|14484.5|14483.2|14478.1|14476.5|1857
1664854800000|2022-10-04 03:40:00|14479|14478|14477.7|14476.2|14483.7|14482.1|14474.6|14473.5|1689
1664855100000|2022-10-04 03:45:00|14477.8|14476.3|14480.7|14479.7|14482.2|14480.7|14475.4|14474.3|1133
1664855400000|2022-10-04 03:50:00|14480.6|14479.6|14472.6|14471|14481.6|14480.4|14472.6|14470.9|1055
1664855700000|2022-10-04 03:55:00|14472.5|14471.1|14473.9|14472.1|14475|14473.7|14467.7|14466|1105
1664856000000|2022-10-04 04:00:00|14473.8|14472.2|14477.8|14476.3|14478.9|14477.7|14473.1|14472|779
1664856300000|2022-10-04 04:05:00|14477.5|14476.5|14480.4|14479.4|14484.3|14483.1|14476.6|14475.4|873
1664856600000|2022-10-04 04:10:00|14480.3|14479.3|14481.7|14480.7|14483|14481.8|14479.7|14478.1|766
1664856900000|2022-10-04 04:15:00|14481.1|14480.1|14484.3|14483.3|14486.9|14485.9|14480.7|14479.4|733
1664857200000|2022-10-04 04:20:00|14484.4|14483.4|14483.7|14482.7|14485.6|14484.3|14481.7|14480.6|650
1664857500000|2022-10-04 04:25:00|14483.8|14482.8|14484.2|14482.7|14485.3|14484|14482.6|14481.5|668
1664857800000|2022-10-04 04:30:00|14484|14483|14484.2|14482.6|14484.2|14483|14481.4|14480.3|741
1664858100000|2022-10-04 04:35:00|14483.9|14482.9|14476.5|14475.5|14484.9|14483.7|14475.7|14474.6|618
1664858400000|2022-10-04 04:40:00|14476.4|14475.4|14479.1|14477.6|14480.2|14478.9|14476.4|14475.2|665
1664858700000|2022-10-04 04:45:00|14478.8|14477.8|14480|14479|14481|14480|14476.7|14475.5|701
1664859000000|2022-10-04 04:50:00|14480.1|14479.1|14479.6|14478.1|14481.8|14480.8|14477.9|14476.9|597
1664859300000|2022-10-04 04:55:00|14479.4|14478.4|14480.7|14479.7|14481.7|14480.7|14478.9|14477.7|361
1664859600000|2022-10-04 05:00:00|14480.6|14479.6|14476.7|14475.7|14480.7|14479.7|14476.2|14475.1|568
1664859900000|2022-10-04 05:05:00|14476.8|14475.8|14476.5|14475.5|14478.4|14477.4|14475|14474|610
1664860200000|2022-10-04 05:10:00|14476.4|14475.4|14477.6|14476.6|14479.2|14478.2|14476.4|14475.4|422
1664860500000|2022-10-04 05:15:00|14477.5|14476.5|14477.4|14476.4|14478.8|14477.8|14476.9|14475.9|459
1664860800000|2022-10-04 05:20:00|14477|14476|14482.8|14481.8|14483.9|14482.8|14477|14475.9|662
1664861100000|2022-10-04 05:25:00|14482.7|14481.7|14485.3|14484.3|14485.7|14484.7|14480.9|14479.9|576
1664861400000|2022-10-04 05:30:00|14484.6|14483.6|14484.1|14483.1|14487.3|14486|14484.1|14483|665
1664861700000|2022-10-04 05:35:00|14484|14483|14484.7|14483.7|14486.4|14485.4|14483.7|14482.3|655
1664862000000|2022-10-04 05:40:00|14484.8|14483.8|14483.3|14481.7|14485.4|14484.3|14482.9|14481.6|500
1664862300000|2022-10-04 05:45:00|14483.4|14481.8|14479.5|14478.5|14484.4|14483|14477.8|14476.8|606
1664862600000|2022-10-04 05:50:00|14479.4|14478.4|14475.8|14474.3|14479.6|14478.6|14472.3|14471.3|874
1664862900000|2022-10-04 05:55:00|14475.5|14474.5|14483.7|14482.7|14484.1|14482.8|14473.4|14472.4|932
1664863200000|2022-10-04 06:00:00|14483.9|14482.9|14483|14482|14487.8|14486.8|14480.6|14479|958
1664863500000|2022-10-04 06:05:00|14483.1|14482.1|14481.9|14480.9|14484.8|14483.5|14478.6|14477.6|886
1664863800000|2022-10-04 06:10:00|14482|14481|14481.9|14480.9|14485|14484|14479.5|14478.4|720
1664864100000|2022-10-04 06:15:00|14482.3|14481.3|14485.8|14484.8|14485.9|14484.9|14480.1|14478.9|755
1664864400000|2022-10-04 06:20:00|14485.9|14484.9|14482.5|14481|14487.4|14486|14481.6|14480.4|881
1664864700000|2022-10-04 06:25:00|14482.6|14481.2|14480.6|14479.6|14484.3|14483|14479.9|14478.6|697
1664865000000|2022-10-04 06:30:00|14480.3|14479.7|14477.6|14476.6|14481.1|14480.1|14473.5|14472.5|847
1664865300000|2022-10-04 06:35:00|14477.7|14476.7|14469.1|14468.1|14478.7|14477.7|14468.2|14467.2|688
1664865600000|2022-10-04 06:40:00|14469.7|14468.7|14472.3|14470.7|14473.3|14472.1|14466.2|14465.2|920
1664865900000|2022-10-04 06:45:00|14472.5|14470.9|14463.2|14462.2|14474|14472.8|14462|14461|1067
1664866200000|2022-10-04 06:50:00|14463.4|14462.4|14466.4|14465.4|14468.6|14467.9|14463.3|14462.3|938
1664866500000|2022-10-04 06:55:00|14466.5|14465.5|14468.6|14467.9|14469.8|14468.8|14464.2|14463.2|823
1664866800000|2022-10-04 07:00:00|14468.3|14467.6|14470.4|14469.4|14473.9|14472.9|14464.9|14463.9|986
1664867100000|2022-10-04 07:05:00|14470.5|14469.5|14465.2|14464.2|14476|14475|14463.8|14462.7|1000
1664867400000|2022-10-04 07:10:00|14465.3|14464.3|14466.2|14465.2|14469.5|14468.5|14463.3|14462.4|804
1664867700000|2022-10-04 07:15:00|14466.3|14465.3|14458.6|14457.6|14471.7|14470.7|14458|14457|1017
1664868000000|2022-10-04 07:20:00|14458.5|14457.5|14465.4|14464.4|14466.6|14464.9|14455.4|14454|1259
1664868300000|2022-10-04 07:25:00|14465.3|14464.3|14460.1|14459.1|14466.4|14465.4|14458.3|14457.3|1047
1664868600000|2022-10-04 07:30:00|14460|14459|14460.7|14459.7|14463.1|14461.9|14455.4|14453.9|1080
1664868900000|2022-10-04 07:35:00|14460.8|14459.8|14454.9|14453.9|14461.4|14460.2|14453.2|14452.2|1084
1664869200000|2022-10-04 07:40:00|14455|14454|14459.5|14457.9|14460.1|14458.8|14454.9|14453.9|884
1664869500000|2022-10-04 07:45:00|14459.6|14457.8|14467.3|14466.3|14468.3|14467.3|14456.7|14455.4|945
1664869800000|2022-10-04 07:50:00|14467.2|14466.2|14466.4|14465.4|14467.5|14466.5|14462.4|14461.4|832
1664870100000|2022-10-04 07:55:00|14466.3|14465.3|14466.7|14465.1|14471.2|14469.9|14465.9|14464.9|798
1664870400000|2022-10-04 08:00:00|14466.4|14465.4|14465.6|14464.6|14467.7|14466.9|14462.7|14461.6|770
1664870700000|2022-10-04 08:05:00|14465.9|14464.9|14463|14462|14468.4|14467.3|14459.5|14458.4|712
1664871000000|2022-10-04 08:10:00|14463.1|14462.1|14465.1|14464.1|14466.9|14465.9|14461.2|14460.2|767
1664871300000|2022-10-04 08:15:00|14465|14464|14465.1|14464.1|14469.3|14468.4|14464.4|14463.4|730
1664871600000|2022-10-04 08:20:00|14464.9|14463.9|14475|14474|14476|14474.7|14464.7|14463.7|885
1664871900000|2022-10-04 08:25:00|14475.1|14474.1|14474.2|14473.2|14476.3|14475.4|14472.2|14471.2|590
1664872200000|2022-10-04 08:30:00|14474.5|14473|14476.5|14475.5|14479.6|14478.6|14474|14472.8|633
1664872500000|2022-10-04 08:35:00|14476.6|14475.6|14474|14473|14477.7|14476.4|14474|14473|595
1664872800000|2022-10-04 08:40:00|14474.1|14473.1|14477.3|14476.3|14478.5|14477.5|14470.2|14469.2|773
1664873100000|2022-10-04 08:45:00|14477.4|14476.4|14475.3|14474.3|14480.1|14479.4|14475.2|14474.2|652
1664873400000|2022-10-04 08:50:00|14475.2|14474.2|14473.6|14472.6|14475.5|14474.5|14472.2|14471.2|594
1664873700000|2022-10-04 08:55:00|14473.5|14472.5|14475|14474.3|14475.5|14474.5|14473|14471.7|639
1664874000000|2022-10-04 09:00:00|14475.2|14474.2|14472.3|14471.3|14478|14477|14471.8|14470.9|767
1664874300000|2022-10-04 09:05:00|14472.2|14471.2|14480.4|14479.4|14480.4|14479.6|14471|14470|723
1664874600000|2022-10-04 09:10:00|14480.1|14479.1|14477.7|14476.7|14482.2|14481.1|14477.1|14476.1|847
1664874900000|2022-10-04 09:15:00|14478|14476.4|14476.5|14475.5|14478.5|14477.4|14475.2|14474.3|690
1664875200000|2022-10-04 09:20:00|14476.4|14475.7|14478.1|14477.1|14479.9|14479.2|14475.4|14474.4|745
1664875500000|2022-10-04 09:25:00|14477.8|14476.8|14478|14477|14480.1|14479.1|14476.4|14475.4|696
1664875800000|2022-10-04 09:30:00|14478.4|14477.4|14477.6|14476.6|14480|14479|14476.2|14475.2|786
1664876100000|2022-10-04 09:35:00|14477.7|14476.7|14475.3|14474.3|14479.4|14478.4|14473.6|14472.6|750
1664876400000|2022-10-04 09:40:00|14475.5|14474.5|14470.4|14469.4|14476.3|14475.1|14469|14468|669
1664876700000|2022-10-04 09:45:00|14470.5|14469.5|14470.6|14469.6|14472.6|14471.5|14469.5|14468.5|604
1664877000000|2022-10-04 09:50:00|14470.5|14469.5|14471.7|14470.7|14473.7|14472.4|14469.9|14469|550
1664877300000|2022-10-04 09:55:00|14471.6|14470.6|14476.5|14475.8|14476.9|14475.9|14470.5|14469.5|709
1664877600000|2022-10-04 10:00:00|14476.4|14475.7|14472.8|14471.8|14477.5|14476.5|14471.9|14471|992
1664877900000|2022-10-04 10:05:00|14472.7|14472|14470.5|14469.5|14475.5|14474.5|14469|14468.1|793
1664878200000|2022-10-04 10:10:00|14470.4|14469.4|14472.7|14471.7|14476.8|14475.8|14468.3|14467.3|761
1664878500000|2022-10-04 10:15:00|14472.8|14471.8|14465.8|14464.8|14474.6|14473.6|14465.1|14464.1|714
1664878800000|2022-10-04 10:20:00|14465.7|14464.7|14463.2|14462.2|14468.7|14467.6|14463.1|14462.1|849
1664879100000|2022-10-04 10:25:00|14463|14462.3|14466.3|14465.3|14468.8|14467.9|14461.5|14460.8|814
1664879400000|2022-10-04 10:30:00|14466.2|14465.2|14464.9|14463.9|14468.1|14466.9|14462.1|14461.1|695
1664879700000|2022-10-04 10:35:00|14465.1|14464.1|14470.4|14469.4|14471.5|14470.5|14463.4|14462.4|559
1664880000000|2022-10-04 10:40:00|14470.5|14469.5|14473.8|14472.8|14475.8|14474.9|14469.4|14468.4|811
1664880300000|2022-10-04 10:45:00|14473.7|14472.7|14471.6|14470.6|14475|14474.1|14469|14468|607
1664880600000|2022-10-04 10:50:00|14471.5|14470.5|14473|14472|14474.5|14473.5|14470.1|14468.9|672
1664880900000|2022-10-04 10:55:00|14472.9|14471.9|14474.3|14473.3|14474.9|14473.9|14471.5|14470.3|683
1664881200000|2022-10-04 11:00:00|14474.4|14473.4|14477.8|14476.8|14477.8|14476.8|14472.3|14471.3|677
1664881500000|2022-10-04 11:05:00|14477.7|14476.7|14481.9|14480.9|14483.2|14482.2|14477.5|14476.5|706
1664881800000|2022-10-04 11:10:00|14481.8|14480.8|14483.7|14482.7|14483.9|14483|14480.1|14478.8|523
1664882100000|2022-10-04 11:15:00|14483.8|14482.8|14480.7|14480|14485.9|14484.9|14480.5|14479.5|581
1664882400000|2022-10-04 11:20:00|14480.9|14479.9|14480.7|14479.7|14484.2|14482.9|14479.9|14478.9|726
1664882700000|2022-10-04 11:25:00|14480.6|14479.6|14478.1|14477.1|14482.1|14480.8|14477.4|14476.2|646
1664883000000|2022-10-04 11:30:00|14478|14477|14476.5|14475.5|14478.6|14477.6|14475|14473.8|586
1664883300000|2022-10-04 11:35:00|14476.6|14475.6|14478.6|14477.6|14480.9|14479.9|14475.6|14474.7|628
1664883600000|2022-10-04 11:40:00|14478.7|14477.7|14476.8|14475.8|14479.6|14478.5|14476.4|14475.3|626
1664883900000|2022-10-04 11:45:00|14476.7|14475.7|14482.3|14480.6|14483|14481.7|14476.5|14475.5|650
1664884200000|2022-10-04 11:50:00|14482.2|14480.5|14481.8|14480.8|14483.9|14482.9|14480.8|14479.5|515
1664884500000|2022-10-04 11:55:00|14481.9|14480.9|14481.9|14480.9|14485|14484|14480.5|14479.6|493
1664884800000|2022-10-04 12:00:00|14481.6|14480.5|14486|14485|14489.5|14488.2|14480.4|14479.7|1027
1664885100000|2022-10-04 12:05:00|14486.1|14485.1|14489.9|14488.9|14490|14489.2|14483.3|14482.3|698
1664885400000|2022-10-04 12:10:00|14489.8|14488.8|14488.4|14487.4|14494.3|14493.1|14486.7|14485.6|793
1664885700000|2022-10-04 12:15:00|14488.3|14487.3|14483.2|14482.5|14489|14488.1|14481.8|14480.8|718
1664886000000|2022-10-04 12:20:00|14483.7|14482.7|14486.3|14485.3|14493.1|14492.1|14483.6|14482.6|903
1664886300000|2022-10-04 12:25:00|14486.4|14485.4|14482.5|14480.9|14490.2|14489.3|14481.9|14480.8|859
1664886600000|2022-10-04 12:30:00|14482.2|14481.2|14480.4|14479.4|14485.9|14484.9|14477|14476|947
1664886900000|2022-10-04 12:35:00|14480.2|14479.2|14479|14478|14480.6|14479.8|14477.1|14476.1|740
1664887200000|2022-10-04 12:40:00|14478.8|14477.8|14476.9|14475.9|14480.8|14479.8|14474.6|14473.5|784
1664887500000|2022-10-04 12:45:00|14476.8|14475.8|14470.9|14469.9|14479.9|14478.9|14469.6|14468.9|710
1664887800000|2022-10-04 12:50:00|14471|14470|14467.4|14466.4|14475.9|14474.9|14466.2|14465.2|749
1664888100000|2022-10-04 12:55:00|14467.3|14466.3|14471.7|14470.7|14473.4|14472.5|14467|14466.1|723
1664888400000|2022-10-04 13:00:00|14471.1|14470.1|14473.3|14472.3|14477.4|14476.4|14470.5|14469.8|799
1664888700000|2022-10-04 13:05:00|14473.1|14472.1|14471.7|14470.7|14476|14475.1|14470.8|14469.9|778
1664889000000|2022-10-04 13:10:00|14471.2|14470.5|14470.2|14469.2|14473|14472.1|14466.6|14465.7|860
1664889300000|2022-10-04 13:15:00|14470.1|14469.1|14472.5|14470.9|14474.2|14473.4|14468.1|14467.1|728
1664889600000|2022-10-04 13:20:00|14472.6|14471|14474.9|14473.9|14476.8|14475.8|14472.3|14471|751
1664889900000|2022-10-04 13:25:00|14474.8|14473.8|14476.8|14475.8|14478.4|14477.5|14472.8|14471.8|756
1664890200000|2022-10-04 13:30:00|14476.7|14475.7|14476.8|14475.8|14479.8|14479|14474.8|14473.5|1111
1664890500000|2022-10-04 13:35:00|14476.1|14475.1|14482.1|14481.1|14482.1|14481.1|14474.6|14473.6|911
1664890800000|2022-10-04 13:40:00|14482.2|14481.5|14484.6|14483.9|14486.2|14485.2|14480.3|14479.4|834
1664891100000|2022-10-04 13:45:00|14484.7|14483.6|14480.2|14479.2|14485.5|14484.7|14480.1|14479.2|841
1664891400000|2022-10-04 13:50:00|14480.3|14479.3|14477.1|14476.1|14483.2|14482.2|14476.2|14475.1|925
1664891700000|2022-10-04 13:55:00|14477.4|14475.6|14469.8|14468.2|14479.3|14478|14467.5|14466.1|981
1664892000000|2022-10-04 14:00:00|14469.9|14468.1|14454.3|14453.3|14470|14468.1|14453.6|14452.6|1736
1664892300000|2022-10-04 14:05:00|14454.4|14453.4|14449.5|14448.8|14454.4|14453.4|14446.9|14445.7|1267
1664892600000|2022-10-04 14:10:00|14449.6|14448.9|14453.6|14452.6|14454.4|14453.4|14445.5|14444.5|1017
1664892900000|2022-10-04 14:15:00|14453.4|14452.4|14453.8|14452.8|14455.4|14454.4|14450.2|14449.1|868
1664893200000|2022-10-04 14:20:00|14454|14453|14458.3|14457.3|14459.6|14458.6|14451.8|14450.8|989
1664893500000|2022-10-04 14:25:00|14458.2|14457.2|14460.5|14459.5|14461.9|14460.9|14456.6|14455.6|702
1664893800000|2022-10-04 14:30:00|14460.4|14459.4|14462.4|14461.4|14465.5|14464.8|14459.1|14458.4|763
1664894100000|2022-10-04 14:35:00|14462.5|14461.5|14460.1|14459.1|14463.2|14462.2|14457.8|14456.8|718
1664894400000|2022-10-04 14:40:00|14459.9|14458.9|14457.2|14456.2|14460.6|14459.6|14450.9|14450|948
1664894700000|2022-10-04 14:45:00|14457.1|14456.1|14453.3|14452.3|14457.4|14456.2|14444.3|14443.3|1005
1664895000000|2022-10-04 14:50:00|14453.4|14452.4|14446.3|14445.3|14457.1|14456.1|14445|14444|976
1664895300000|2022-10-04 14:55:00|14446.6|14445.1|14446.7|14445.7|14451|14450.2|14441|14440|927
1664895600000|2022-10-04 15:00:00|14446.5|14446|14441.9|14441.2|14446.6|14446|14437.7|14436.7|933
1664895900000|2022-10-04 15:05:00|14442|14441.3|14435.4|14434.4|14442.3|14441.3|14433.8|14432.8|772
1664896200000|2022-10-04 15:10:00|14435.7|14435|14438.6|14437.6|14441.7|14440.9|14433.1|14432.1|758
1664896500000|2022-10-04 15:15:00|14438.5|14437.5|14443.6|14442.6|14444.1|14443.1|14436.3|14435.1|786
1664896800000|2022-10-04 15:20:00|14443.7|14442.7|14447.2|14446.2|14449.4|14448.3|14443.6|14442.6|742
1664897100000|2022-10-04 15:25:00|14447.1|14446.1|14440.2|14439.2|14448.7|14447.7|14439.5|14438.2|752
1664897400000|2022-10-04 15:30:00|14439.8|14439.1|14439.8|14438.8|14442.6|14441.8|14437.6|14436.9|620
1664897700000|2022-10-04 15:35:00|14439.9|14438.9|14444.5|14443.5|14445.8|14444.9|14438.9|14438|502
1664898000000|2022-10-04 15:40:00|14444.4|14443.4|14439.7|14438.7|14444.4|14443.4|14436.8|14435.8|609
1664898300000|2022-10-04 15:45:00|14439.6|14438.6|14446.2|14445.5|14447.1|14446.3|14439.5|14438.6|558
1664898600000|2022-10-04 15:50:00|14446.3|14445.6|14436.9|14435.9|14447.1|14446.3|14436.7|14435.8|518
1664898900000|2022-10-04 15:55:00|14437.2|14436.5|14434.3|14433.3|14438|14437|14429.8|14428.8|534
1664899200000|2022-10-04 16:00:00|14433.9|14432.9|14425.3|14424.3|14433.9|14432.9|14424.9|14423.7|599
1664899500000|2022-10-04 16:05:00|14425.4|14424.4|14423.1|14422.1|14428.2|14427.2|14421.9|14420.9|616
1664899800000|2022-10-04 16:10:00|14422.8|14421.8|14421|14420|14423.4|14422.3|14415.9|14414.6|753
1664900100000|2022-10-04 16:15:00|14420.8|14419.8|14424.6|14423.6|14424.9|14424.2|14414.7|14414|550
1664900400000|2022-10-04 16:20:00|14424.5|14423.5|14413.7|14412.7|14425.6|14424.7|14413.7|14412.7|587
1664900700000|2022-10-04 16:25:00|14413.6|14412.6|14409.9|14408.9|14422.2|14421.1|14408.2|14407.2|700
1664901000000|2022-10-04 16:30:00|14410|14409|14410.6|14409|14413|14412|14404.6|14403.6|652
1664901300000|2022-10-04 16:35:00|14410.3|14409.3|14398.5|14397.5|14411.5|14410.3|14397.3|14396.4|846
1664901600000|2022-10-04 16:40:00|14398.2|14397.6|14405.4|14404.7|14405.6|14404.8|14395.6|14394.4|690
1664901900000|2022-10-04 16:45:00|14405.5|14404.8|14413.5|14412.5|14413.8|14412.9|14404.7|14403.9|602
1664902200000|2022-10-04 16:50:00|14413.7|14412.2|14419.7|14419|14420|14419.1|14413.2|14412.1|511
1664902500000|2022-10-04 16:55:00|14419.8|14419.1|14423.5|14422.5|14424.8|14423.8|14417.4|14416.6|678
1664902800000|2022-10-04 17:00:00|14423.6|14422.6|14424.3|14423.3|14424.8|14423.6|14417.2|14416.4|528
1664903100000|2022-10-04 17:05:00|14424.4|14423.4|14423.5|14422.5|14425.4|14424.4|14422.4|14421.5|498
1664903400000|2022-10-04 17:10:00|14423.4|14422.4|14426.5|14425.5|14428.4|14427.6|14422.1|14421.3|454
1664903700000|2022-10-04 17:15:00|14426.4|14425.4|14423.7|14422.7|14429.7|14428.7|14423.5|14422.5|516
1664904000000|2022-10-04 17:20:00|14423.6|14422.6|14418.1|14417.4|14425.3|14424.6|14418|14417.2|542
1664904300000|2022-10-04 17:25:00|14418.2|14417.5|14418|14417.3|14422.8|14421.9|14417.8|14417.1|551
1664904600000|2022-10-04 17:30:00|14418.1|14417.4|14418|14417|14419.2|14418|14412.6|14411.7|433
1664904900000|2022-10-04 17:35:00|14417.7|14416.7|14416.8|14415.8|14420.4|14419.7|14416.2|14415.2|387
1664905200000|2022-10-04 17:40:00|14416.9|14415.9|14416|14415|14420.5|14419.5|14415.9|14414.9|383
1664905500000|2022-10-04 17:45:00|14416.1|14415.1|14410.9|14410.2|14416.2|14415.2|14410.9|14410|393
1664905800000|2022-10-04 17:50:00|14411.3|14410.3|14416|14415|14416.2|14415.2|14409.9|14409.2|413
1664906100000|2022-10-04 17:55:00|14416.1|14415.1|14417.2|14416.5|14418.7|14417.7|14414.9|14413.9|461
1664906400000|2022-10-04 18:00:00|14417.3|14416.6|14417|14416.3|14418.6|14417.9|14414.3|14413.6|378
1664906700000|2022-10-04 18:05:00|14416.9|14416.2|14419.1|14418.1|14419.8|14418.8|14415|14414.3|349
1664907000000|2022-10-04 18:10:00|14419.2|14418.2|14418.2|14417.2|14420|14419.1|14416.3|14415.5|432
1664907300000|2022-10-04 18:15:00|14418.1|14417.1|14416.8|14415.8|14420.4|14419.4|14415.5|14414.7|432
1664907600000|2022-10-04 18:20:00|14416.9|14415.9|14416.1|14415.1|14418.3|14417.3|14414.5|14413.7|372
1664907900000|2022-10-04 18:25:00|14416|14415|14417.2|14416.2|14419.2|14418.2|14415|14414.3|316
1664908200000|2022-10-04 18:30:00|14417.1|14416.1|14415.1|14414.4|14417.2|14416.3|14414.1|14413.3|363
1664908500000|2022-10-04 18:35:00|14415|14414.3|14413.8|14413.1|14415.3|14414.5|14410|14409.1|394
1664908800000|2022-10-04 18:40:00|14413.7|14413|14409.9|14408.9|14414.1|14413.3|14409.1|14408.2|366
1664909100000|2022-10-04 18:45:00|14409.8|14408.8|14408.5|14407.5|14410.1|14409.1|14407.7|14406.6|313
1664909400000|2022-10-04 18:50:00|14408.4|14407.4|14404.7|14404|14408.5|14407.6|14404.6|14403.9|466
1664909700000|2022-10-04 18:55:00|14404.6|14403.9|14395.4|14394.7|14404.8|14404.1|14394.4|14393.4|564
1664910000000|2022-10-04 19:00:00|14395.7|14395.1|14393.8|14392.8|14397.3|14396.5|14389.7|14388.7|625
1664910300000|2022-10-04 19:05:00|14393.7|14392.7|14405.1|14404.1|14405.2|14404.1|14393.3|14392.3|600
1664910600000|2022-10-04 19:10:00|14405.3|14404.3|14407.7|14406.7|14412.9|14411.9|14404.8|14403.6|602
1664910900000|2022-10-04 19:15:00|14407.8|14406.8|14405.5|14403.8|14407.9|14406.9|14400.1|14398.9|670
1664911200000|2022-10-04 19:20:00|14405.3|14403.7|14406.7|14405|14408.4|14407.3|14404.5|14402.7|534
1664911500000|2022-10-04 19:25:00|14406.5|14405.5|14406.9|14405.9|14408.3|14407.1|14401.6|14400.5|481
1664911800000|2022-10-04 19:30:00|14407|14405.5|14406.1|14404.6|14409.6|14408.3|14404.5|14403.3|591
1664912100000|2022-10-04 19:35:00|14405.9|14404.3|14401.7|14400.7|14408.8|14407.5|14400.7|14399.6|857
1664912400000|2022-10-04 19:40:00|14401.6|14400.6|14401.4|14399.6|14402.3|14401|14399|14397.5|680
1664912700000|2022-10-04 19:45:00|14400.7|14399.7|14405.6|14404.6|14406.1|14405|14400.7|14399.6|636
1664913000000|2022-10-04 19:50:00|14405.4|14404.4|14399.7|14398.7|14405.4|14404.4|14399.7|14398.7|584
1664913300000|2022-10-04 19:55:00|14399.9|14398.9|14406.4|14404.6|14408.7|14407.5|14399.9|14398.6|571
1664913600000|2022-10-04 20:00:00|14406.8|14405.4|14400.8|14399.8|14408.1|14406.7|14400.8|14399.5|523
1664913900000|2022-10-04 20:05:00|14400.9|14399.9|14400.9|14399.1|14402.4|14401.1|14399.9|14398.4|418
1664914200000|2022-10-04 20:10:00|14400.8|14399.3|14399.9|14398.9|14401.3|14399.9|14399.1|14397.5|357
1664914500000|2022-10-04 20:15:00|14400|14399|14403.8|14402.8|14405.2|14404.1|14399.9|14398.6|400
1664914800000|2022-10-04 20:20:00|14403.7|14402.7|14404.9|14403.4|14406.4|14405.2|14403.7|14402.4|251
1664915100000|2022-10-04 20:25:00|14404.6|14403.6|14403.3|14402.3|14404.6|14403.6|14402.7|14401.4|252
1664915400000|2022-10-04 20:30:00|14403.2|14402.2|14404.8|14403.8|14405.5|14404.3|14402.9|14401.6|666
1664915700000|2022-10-04 20:35:00|14405.1|14403.5|14405.5|14403.9|14406.7|14405.6|14403.8|14402.4|309
1664916000000|2022-10-04 20:40:00|14405.2|14404.2|14409.2|14408.2|14410.3|14409.1|14403.5|14402.4|635
1664916300000|2022-10-04 20:45:00|14409.7|14407.7|14412.5|14410.3|14412.5|14410.5|14409.1|14407.1|757
1664916600000|2022-10-04 20:50:00|14412.4|14410.6|14417.4|14415|14417.5|14415.6|14412.3|14410.3|590
1664916900000|2022-10-04 20:55:00|14417.7|14414.7|14416.4|14410.4|14418.6|14415.5|14413.9|14409.8|436
1664917200000|2022-10-04 21:00:00|14416.1|14410.1|14414.5|14408.5|14416.4|14410.4|14414.2|14408.2|58
1664917500000|2022-10-04 21:05:00|14414.9|14408.9|14415.7|14409.7|14415.7|14409.7|14414|14408|57
1664917800000|2022-10-04 21:10:00|14415.4|14409.4|14415.3|14409.3|14416.2|14410.2|14413.9|14407.9|74
1664918100000|2022-10-04 21:15:00|14415|14409|14415.8|14409.8|14416.3|14410.3|14415|14409|29
1664918400000|2022-10-04 21:20:00|14415.9|14409.9|14416.3|14410.3|14416.6|14410.6|14415.7|14409.7|46
1664918700000|2022-10-04 21:25:00|14416.2|14410.2|14416.4|14410.4|14416.5|14410.5|14415.9|14409.9|35
1664919000000|2022-10-04 21:30:00|14416.5|14410.5|14417.2|14411.2|14418.9|14412.9|14416.4|14410.4|160
1664919300000|2022-10-04 21:35:00|14417.1|14411.1|14420.7|14414.8|14421.5|14415.5|14416.8|14410.8|421
1664919600000|2022-10-04 21:40:00|14420.8|14414.4|14421.3|14416.2|14424.6|14418.6|14419.8|14413.8|205
1664919900000|2022-10-04 21:45:00|14421.4|14416.5|14421.3|14416.7|14421.6|14417.4|14420.2|14414.2|938
1664920200000|2022-10-04 21:50:00|14421.2|14416.6|14424.6|14420.1|14426.7|14420.7|14421|14416.5|890
1664920500000|2022-10-04 21:55:00|14424.5|14420|14425.6|14421.4|14426.6|14422.9|14423.9|14420|839
1664920800000|2022-10-04 22:00:00|14425.5|14421.3|14420.3|14417.6|14429.9|14423.9|14418.5|14414.7|382
1664921100000|2022-10-04 22:05:00|14420.4|14417.4|14422.7|14419.9|14423.5|14420.7|14420.3|14417.3|270
1664921400000|2022-10-04 22:10:00|14422.2|14420|14418.6|14416.4|14423.3|14420.9|14418.1|14415.7|294
1664921700000|2022-10-04 22:15:00|14418.5|14415.6|14416.5|14414.2|14419.2|14416|14412|14409.8|497
1664922000000|2022-10-04 22:20:00|14416.6|14414.3|14416.9|14414.5|14419.7|14417.3|14415.4|14413.1|490
1664922300000|2022-10-04 22:25:00|14417|14414.1|14416.2|14413.8|14419.8|14417.8|14415.4|14413|622
1664922600000|2022-10-04 22:30:00|14416.1|14413.9|14414.6|14412.8|14417.6|14415.5|14414.3|14412.1|479
1664922900000|2022-10-04 22:35:00|14414.7|14412.6|14414|14411.9|14414.9|14412.8|14410.9|14409.4|358
1664923200000|2022-10-04 22:40:00|14414.1|14411.8|14416.2|14414.3|14417.3|14415.4|14414|14411.7|586
1664923500000|2022-10-04 22:45:00|14415.6|14414|14414.6|14412.7|14417.8|14416|14414|14412.5|480
1664923800000|2022-10-04 22:50:00|14414.7|14412.9|14414.9|14412.7|14416.1|14414.5|14412.7|14410.9|400
1664924100000|2022-10-04 22:55:00|14414.8|14412.6|14416.2|14414.1|14419|14417.2|14414.8|14412.6|414
1664924400000|2022-10-04 23:00:00|14416.4|14414.5|14413.4|14411.8|14416.5|14415.2|14411.2|14409.8|597
1664924700000|2022-10-04 23:05:00|14413.3|14411.7|14405.5|14403.5|14414|14412.2|14404.7|14403.2|684
1664925000000|2022-10-04 23:10:00|14405.6|14403.6|14410.5|14409.5|14411.6|14410|14405.3|14403.5|664
1664925300000|2022-10-04 23:15:00|14410.8|14409.1|14407.6|14405.9|14412.4|14410.7|14406.8|14404.9|590
1664925600000|2022-10-04 23:20:00|14408|14406.2|14407.3|14405.7|14409.2|14407.5|14404.9|14403.6|548
1664925900000|2022-10-04 23:25:00|14407.6|14405.6|14410.2|14409.2|14411.6|14410.3|14405.9|14404.2|504
1664926200000|2022-10-04 23:30:00|14410.4|14408.8|14407.3|14405.7|14410.6|14409.2|14406.8|14405.6|447
1664926500000|2022-10-04 23:35:00|14407.1|14405.5|14403.4|14401.6|14407.5|14406.2|14402|14401|377
1664926800000|2022-10-04 23:40:00|14403.5|14401.7|14406|14405|14408|14406.8|14402.8|14400.7|549
1664927100000|2022-10-04 23:45:00|14405.9|14404.9|14401.7|14400.1|14406.1|14405|14399.8|14398.4|485
1664927400000|2022-10-04 23:50:00|14401.4|14400.4|14396.7|14395.7|14402.9|14401.6|14395.2|14393.9|585
1664927700000|2022-10-04 23:55:00|14396.8|14395.8|14386.5|14384.6|14396.8|14395.8|14378.3|14376.5|828
1664928000000|2022-10-05 00:00:00|14386|14384.5|14379.3|14378.3|14386.5|14385.4|14375.7|14374.5|1370
1664928300000|2022-10-05 00:05:00|14379.2|14378.2|14371.5|14369.7|14383.5|14382.3|14368.7|14367.7|1045
1664928600000|2022-10-05 00:10:00|14370.9|14369.8|14363|14361.3|14371.1|14370.1|14353.4|14351.6|1558
1664928900000|2022-10-05 00:15:00|14362.7|14360.9|14362.6|14361|14366.6|14364.9|14357.2|14355.4|1330
1664929200000|2022-10-05 00:20:00|14362.7|14361.2|14378.1|14376.3|14378.3|14376.6|14359.7|14358.7|1161
1664929500000|2022-10-05 00:25:00|14378.2|14376.5|14380.8|14378.9|14381.3|14380|14374.7|14373.7|1110
1664929800000|2022-10-05 00:30:00|14380.4|14378.7|14381.1|14379.4|14385.3|14383.8|14376.6|14375.3|1159
1664930100000|2022-10-05 00:35:00|14381|14379.5|14385.1|14384.1|14386.9|14385.4|14380.4|14379.1|870
1664930400000|2022-10-05 00:40:00|14385.2|14384.2|14387.6|14385.9|14391|14389.9|14382.2|14381.2|1128
1664930700000|2022-10-05 00:45:00|14387.7|14386|14396.7|14395.7|14397.2|14396.2|14385.1|14383.8|920
1664931000000|2022-10-05 00:50:00|14396.6|14395.6|14391.9|14390.9|14402.3|14401.3|14391.2|14390.1|1233
1664931300000|2022-10-05 00:55:00|14392.1|14390.6|14385.6|14384.6|14392.8|14391.6|14385.3|14383.8|1086
1664931600000|2022-10-05 01:00:00|14385.5|14384.5|14388.6|14387.5|14390.5|14389.5|14382.5|14381.5|1305
1664931900000|2022-10-05 01:05:00|14388.5|14387.4|14386.5|14385.3|14389.4|14388.3|14383.6|14382.6|1386
1664932200000|2022-10-05 01:10:00|14386.4|14385.2|14386.2|14385|14387.6|14386.5|14383|14381.8|1481
1664932500000|2022-10-05 01:15:00|14385.9|14384.9|14385|14383.8|14388.5|14387.5|14384.4|14383.1|1469
1664932800000|2022-10-05 01:20:00|14385.1|14383.9|14381.1|14379.9|14385.8|14384.7|14379.9|14378.9|1482
1664933100000|2022-10-05 01:25:00|14381|14380.1|14381.1|14380.1|14383.9|14382.7|14379|14378|1397
1664933400000|2022-10-05 01:30:00|14381.2|14380.2|14385.3|14383.7|14385.3|14384.2|14379.5|14378.5|953
1664933700000|2022-10-05 01:35:00|14385.2|14384|14390.9|14389.9|14391.9|14390.6|14384.3|14383.2|935
1664934000000|2022-10-05 01:40:00|14391|14390|14413.7|14412.7|14416.5|14415.2|14390.4|14389|1445
1664934300000|2022-10-05 01:45:00|14413.8|14412.8|14410.9|14409.3|14415|14413.7|14406.8|14405.7|1053
1664934600000|2022-10-05 01:50:00|14410.8|14409.7|14427.1|14425.5|14428.1|14426.8|14410.7|14409.7|1314
1664934900000|2022-10-05 01:55:00|14426.9|14425.4|14425.7|14423.8|14427.5|14425.7|14419.6|14418.2|1261
1664935200000|2022-10-05 02:00:00|14425.6|14423.9|14420.7|14419.1|14426.7|14425.2|14419.7|14418.1|1173
1664935500000|2022-10-05 02:05:00|14420.6|14419.2|14423.3|14421.7|14426.2|14424.4|14417.9|14416.2|1383
1664935800000|2022-10-05 02:10:00|14423.2|14421.9|14420.2|14418.7|14423.3|14421.9|14414|14412.4|1382
1664936100000|2022-10-05 02:15:00|14419.9|14418.6|14424|14422.5|14425.1|14423.9|14419.5|14418.1|1163
1664936400000|2022-10-05 02:20:00|14423.9|14422.4|14418.9|14417.9|14423.9|14422.7|14417.9|14416.6|1136
1664936700000|2022-10-05 02:25:00|14419|14418|14423.8|14422.8|14434.5|14433.5|14418.4|14417.2|1322
1664937000000|2022-10-05 02:30:00|14424|14422.5|14421.6|14420.1|14426.2|14425|14418.2|14416.9|1175
1664937300000|2022-10-05 02:35:00|14421.7|14420|14422.9|14421.4|14423.3|14422.1|14419.7|14418.2|934
1664937600000|2022-10-05 02:40:00|14423|14421.7|14423.5|14422.5|14424.4|14423.4|14419.6|14418.6|969
1664937900000|2022-10-05 02:45:00|14423.3|14422.3|14427.5|14425.9|14429.7|14428.4|14423.3|14422.1|833
1664938200000|2022-10-05 02:50:00|14427.4|14425.8|14425.7|14424.7|14427.5|14426.2|14423.3|14422.3|974
1664938500000|2022-10-05 02:55:00|14425.9|14424.9|14424|14423|14426.5|14425.5|14422.3|14421.3|785
1664938800000|2022-10-05 03:00:00|14423.4|14422.4|14418.3|14417.3|14424.1|14422.9|14417.2|14416.2|859
1664939100000|2022-10-05 03:05:00|14417.9|14416.9|14419|14418|14420.4|14419.3|14416.3|14415|756
1664939400000|2022-10-05 03:10:00|14419.2|14418.2|14420.6|14419.6|14421.5|14420.5|14416.8|14415.3|845
1664939700000|2022-10-05 03:15:00|14420.9|14419.4|14417.8|14416.2|14421.1|14419.9|14417|14415.9|702
1664940000000|2022-10-05 03:20:00|14417.6|14416.3|14416.6|14415.6|14417.9|14416.4|14412.7|14411.4|1023
1664940300000|2022-10-05 03:25:00|14416.7|14415.7|14415|14414|14417.1|14416|14413.2|14411.9|1022
1664940600000|2022-10-05 03:30:00|14415.3|14413.7|14415.5|14414|14416.3|14415.4|14411.8|14410.3|766
1664940900000|2022-10-05 03:35:00|14415.7|14414.1|14416.1|14414.4|14417.9|14416.7|14413.5|14412.1|747
1664941200000|2022-10-05 03:40:00|14415.7|14414.5|14414.2|14412.6|14416.1|14414.9|14413.3|14411.9|730
1664941500000|2022-10-05 03:45:00|14413.9|14412.9|14412.8|14411.8|14415|14413.6|14412.6|14411.4|516
1664941800000|2022-10-05 03:50:00|14412.7|14411.7|14408.8|14407.8|14413.4|14412.1|14408.7|14407.7|691
1664942100000|2022-10-05 03:55:00|14408.7|14407.7|14408.2|14407.2|14409.4|14408.2|14406|14405|744
1664942400000|2022-10-05 04:00:00|14408.3|14407.3|14409.3|14408.3|14409.7|14408.5|14407.2|14406|396
1664942700000|2022-10-05 04:05:00|14409.6|14408.1|14414.6|14413.6|14416.2|14415.1|14409.3|14408.1|696
1664943000000|2022-10-05 04:10:00|14414.5|14413.5|14413.4|14412.4|14415.7|14414.7|14412|14411|706
1664943300000|2022-10-05 04:15:00|14413.5|14412.5|14417.7|14416.7|14419.1|14418|14413|14412|659
1664943600000|2022-10-05 04:20:00|14417.8|14416.8|14417.3|14415.8|14418.1|14417.1|14415.7|14414.6|613
1664943900000|2022-10-05 04:25:00|14417.1|14416.1|14419.8|14418.8|14420.1|14418.8|14416.5|14415.4|631
1664944200000|2022-10-05 04:30:00|14419.9|14418.9|14417|14416|14419.9|14418.9|14416.9|14415.9|587
1664944500000|2022-10-05 04:35:00|14417.1|14416.1|14418.9|14417.9|14419.1|14418.1|14416.4|14415.3|535
1664944800000|2022-10-05 04:40:00|14418.8|14417.8|14417|14416|14419.1|14417.8|14415.5|14414.3|506
1664945100000|2022-10-05 04:45:00|14416.9|14415.9|14415.7|14414.7|14417.3|14416.4|14414.3|14413.3|408
1664945400000|2022-10-05 04:50:00|14415.8|14414.8|14407.9|14406.4|14416.6|14415.6|14405.1|14404.1|592
1664945700000|2022-10-05 04:55:00|14408|14407|14414.1|14413.1|14414.9|14413.9|14408|14406.8|587
1664946000000|2022-10-05 05:00:00|14414.2|14413.2|14410.2|14409.2|14414.2|14413.2|14409.5|14408.5|672
1664946300000|2022-10-05 05:05:00|14410.1|14409.1|14406.9|14405.9|14411.2|14410|14406|14404.9|670
1664946600000|2022-10-05 05:10:00|14407|14406|14405.5|14404.8|14407.7|14406.6|14402.8|14401.8|638
1664946900000|2022-10-05 05:15:00|14405.4|14404.7|14404.3|14403.3|14408.8|14407.8|14400.6|14399.6|756
1664947200000|2022-10-05 05:20:00|14404.2|14403.2|14407.5|14406.5|14407.9|14406.6|14402.2|14401.2|619
1664947500000|2022-10-05 05:25:00|14407.7|14406.2|14407.4|14406.4|14408.5|14407.5|14404|14402.8|731
1664947800000|2022-10-05 05:30:00|14407.7|14406.7|14407.6|14406.6|14409.6|14408.6|14405.2|14404.2|628
1664948100000|2022-10-05 05:35:00|14407.7|14406.7|14409.1|14408.1|14410.5|14409.5|14407|14406|575
1664948400000|2022-10-05 05:40:00|14409.3|14408.3|14405.7|14404.7|14410.7|14409.7|14405.3|14404.3|658
1664948700000|2022-10-05 05:45:00|14406.1|14404.5|14409.5|14408.5|14410.1|14409.1|14405.3|14404.3|723
1664949000000|2022-10-05 05:50:00|14409.6|14408.6|14411.7|14410.7|14412.1|14411.1|14409|14408|773
1664949300000|2022-10-05 05:55:00|14412.1|14410.6|14415.9|14414.4|14417.5|14416.4|14410.6|14409.6|659
1664949600000|2022-10-05 06:00:00|14416.1|14414.5|14421.9|14420.9|14424.1|14423.1|14414.1|14413.2|845
1664949900000|2022-10-05 06:05:00|14422|14421|14424.4|14423.4|14428|14427|14420.1|14419.1|731
1664950200000|2022-10-05 06:10:00|14424.5|14423.5|14424.1|14423.1|14425.3|14424.3|14421.1|14420.1|644
1664950500000|2022-10-05 06:15:00|14424.3|14423.3|14419.9|14418.9|14428|14427|14417.9|14416.8|955
1664950800000|2022-10-05 06:20:00|14419.8|14418.8|14415.5|14414.5|14420.5|14419.2|14414|14412.8|788
1664951100000|2022-10-05 06:25:00|14415.4|14414.4|14409.9|14408.9|14416.8|14415.5|14408.6|14407.8|877
1664951400000|2022-10-05 06:30:00|14410.2|14409.2|14413.4|14412.4|14414.8|14413.8|14409|14408|666
1664951700000|2022-10-05 06:35:00|14413.3|14412.3|14411.7|14410.7|14415.7|14414.7|14410.9|14409.9|756
1664952000000|2022-10-05 06:40:00|14411.6|14410.6|14416.5|14415.5|14421.1|14420.1|14411.6|14410.6|699
1664952300000|2022-10-05 06:45:00|14416.3|14415.6|14418.3|14417.3|14418.3|14417.3|14412.9|14412|711
1664952600000|2022-10-05 06:50:00|14418.1|14417.1|14418.1|14417.1|14420.5|14419.5|14410.6|14409.4|987
1664952900000|2022-10-05 06:55:00|14418.2|14417.2|14423.8|14422.8|14427.5|14426.1|14417|14416|1004
1664953200000|2022-10-05 07:00:00|14423.4|14422.4|14425.1|14424.1|14430.1|14429.1|14423.1|14421.9|1179
1664953500000|2022-10-05 07:05:00|14424.8|14423.8|14428.1|14427.1|14432.5|14431.4|14424.7|14423.7|836
1664953800000|2022-10-05 07:10:00|14427.9|14426.9|14435.4|14433.9|14438.5|14437.1|14423.8|14422.7|948
1664954100000|2022-10-05 07:15:00|14435.2|14434.2|14446|14444.4|14448.4|14447.7|14433.7|14432.7|1241
1664954400000|2022-10-05 07:20:00|14446.1|14444.5|14440.9|14439.9|14446.4|14445.4|14438.1|14437.1|929
1664954700000|2022-10-05 07:25:00|14440.7|14439.7|14440.6|14439.6|14444.7|14443.7|14438.4|14437.4|867
1664955000000|2022-10-05 07:30:00|14440.7|14439.7|14446.9|14445.9|14449.8|14448.8|14439.5|14438.5|940
1664955300000|2022-10-05 07:35:00|14447|14446|14446.9|14445.9|14449.1|14448|14444.6|14443.6|848
1664955600000|2022-10-05 07:40:00|14446.8|14445.8|14444.2|14443.2|14451.5|14450.5|14442.3|14441.3|1020
1664955900000|2022-10-05 07:45:00|14444.4|14443.4|14450.7|14449.7|14450.8|14449.8|14443.5|14442.3|961
1664956200000|2022-10-05 07:50:00|14450.6|14449.6|14446.3|14445.3|14451.8|14450.8|14444.1|14443.1|1006
1664956500000|2022-10-05 07:55:00|14446.4|14445.4|14444.7|14443.7|14448.9|14447.9|14444.1|14443.1|859
1664956800000|2022-10-05 08:00:00|14445.1|14443.5|14440.3|14439.3|14446.1|14444.8|14439.9|14438.9|854
1664957100000|2022-10-05 08:05:00|14440.2|14439.2|14437.2|14436.2|14440.8|14439.8|14436|14435|792
1664957400000|2022-10-05 08:10:00|14437.1|14436.1|14441.1|14440.1|14443.2|14442.2|14436.7|14435.7|823
1664957700000|2022-10-05 08:15:00|14441.2|14440.2|14450|14449|14454|14453|14440.3|14439.3|1013
1664958000000|2022-10-05 08:20:00|14450.2|14449.2|14448.5|14447.5|14456.9|14455.9|14447.3|14446.3|1044
1664958300000|2022-10-05 08:25:00|14448.4|14447.4|14445.2|14444.2|14449.6|14448.8|14442.5|14441.5|702
1664958600000|2022-10-05 08:30:00|14445.3|14444.3|14445.4|14444.4|14445.6|14444.6|14440.2|14439.4|663
1664958900000|2022-10-05 08:35:00|14445.5|14444.5|14445.4|14444.4|14448|14447|14443.2|14442.2|793
1664959200000|2022-10-05 08:40:00|14445.3|14444.3|14444.6|14443.6|14446|14445|14442|14441|699
1664959500000|2022-10-05 08:45:00|14445|14444|14433.5|14432.5|14445.3|14444.4|14428.2|14426.6|1015
1664959800000|2022-10-05 08:50:00|14433.4|14432.4|14432.1|14431.1|14434.8|14433.5|14430.6|14429.6|963
1664960100000|2022-10-05 08:55:00|14432.2|14431.2|14437.5|14436.5|14437.7|14436.6|14431.7|14430.7|741
1664960400000|2022-10-05 09:00:00|14437.4|14436.4|14440.3|14439.3|14443.5|14442.5|14437.1|14436.1|758
1664960700000|2022-10-05 09:05:00|14440.4|14439.4|14438.5|14437.5|14442.3|14441.3|14438.3|14437.3|691
1664961000000|2022-10-05 09:10:00|14438.7|14437.7|14433.4|14432.4|14439.6|14438.6|14433.3|14432.3|686
1664961300000|2022-10-05 09:15:00|14433.2|14432.2|14434.4|14433.4|14436.4|14435.5|14432.6|14431.8|625
1664961600000|2022-10-05 09:20:00|14434.3|14433.3|14438.3|14437.3|14438.4|14437.3|14433.9|14432.9|622
1664961900000|2022-10-05 09:25:00|14438.2|14437.2|14437|14436|14440.8|14439.6|14435.9|14434.8|619
1664962200000|2022-10-05 09:30:00|14437.1|14436.1|14434.2|14433.2|14439.2|14438.3|14434|14432.8|694
1664962500000|2022-10-05 09:35:00|14434.4|14433.4|14437.4|14436.4|14438.8|14437.8|14432.9|14431.8|690
1664962800000|2022-10-05 09:40:00|14437.3|14436.3|14440.6|14439.9|14441.5|14440.5|14436.6|14435.6|623
1664963100000|2022-10-05 09:45:00|14440.5|14439.8|14442.5|14441.5|14443.3|14442.4|14440.3|14439.3|406
1664963400000|2022-10-05 09:50:00|14442.4|14441.4|14450.2|14448.6|14450.8|14449.7|14442.3|14441.3|828
1664963700000|2022-10-05 09:55:00|14449.9|14448.4|14449.1|14448.1|14450.7|14449.7|14446.8|14445.8|770
1664964000000|2022-10-05 10:00:00|14449|14448|14446.5|14445.5|14450|14449|14444.8|14443.9|746
1664964300000|2022-10-05 10:05:00|14446.3|14445.3|14447.6|14446.6|14450|14449.2|14443.7|14442.7|877
1664964600000|2022-10-05 10:10:00|14447.7|14446.7|14449.7|14448.7|14451.9|14450.9|14446.2|14445.2|732
1664964900000|2022-10-05 10:15:00|14449.6|14448.6|14446.7|14445.7|14450.8|14449.9|14445.4|14444.5|652
1664965200000|2022-10-05 10:20:00|14446.6|14445.6|14444.2|14443.2|14447.3|14446.3|14442|14441.1|746
1664965500000|2022-10-05 10:25:00|14444.1|14443.1|14443.6|14442.6|14445.5|14444.7|14442.1|14441.2|616
1664965800000|2022-10-05 10:30:00|14443.7|14442.7|14438|14437|14444.6|14443.6|14437.9|14436.9|671
1664966100000|2022-10-05 10:35:00|14438.1|14437.1|14435.7|14434.7|14439.1|14438.1|14434.4|14433.5|519
1664966400000|2022-10-05 10:40:00|14435.8|14434.8|14439.2|14438.2|14439.6|14438.7|14435.2|14434.2|603
1664966700000|2022-10-05 10:45:00|14439.4|14438.4|14438.1|14437.1|14441.1|14440.2|14437.9|14436.9|555
1664967000000|2022-10-05 10:50:00|14438|14437|14437.3|14436.3|14439.6|14438.3|14434.8|14433.9|557
1664967300000|2022-10-05 10:55:00|14437.4|14436.4|14435.5|14434.5|14437.8|14436.9|14433|14432|679
1664967600000|2022-10-05 11:00:00|14435.4|14434.4|14435.6|14434.6|14437.3|14436.2|14434|14432.7|465
1664967900000|2022-10-05 11:05:00|14435.5|14434.5|14435.5|14434|14438.4|14437.4|14432.2|14431.2|504
1664968200000|2022-10-05 11:10:00|14435.3|14433.9|14437.4|14436.4|14439.7|14438.7|14434.8|14433.6|638
1664968500000|2022-10-05 11:15:00|14437.3|14436.3|14439.5|14438.5|14439.9|14438.7|14436.3|14435.3|500
1664968800000|2022-10-05 11:20:00|14439.6|14438.6|14439.5|14438.5|14440.9|14439.8|14438|14436.8|516
1664969100000|2022-10-05 11:25:00|14439.4|14438.4|14437.1|14436.1|14439.4|14438.4|14435.2|14434.3|384
1664969400000|2022-10-05 11:30:00|14437.2|14436.2|14440.1|14439.1|14440.2|14439.3|14436.2|14435.2|399
1664969700000|2022-10-05 11:35:00|14440|14439|14444.9|14443.9|14446.9|14445.9|14440|14439|723
1664970000000|2022-10-05 11:40:00|14445|14444|14444.4|14443.4|14445.1|14444.2|14442|14441.2|566
1664970300000|2022-10-05 11:45:00|14444.3|14443.3|14445.4|14444.4|14448.2|14447|14441.5|14440.5|713
1664970600000|2022-10-05 11:50:00|14445.3|14444.3|14450.8|14449.8|14451.3|14450.3|14445.1|14444.3|701
1664970900000|2022-10-05 11:55:00|14450.9|14449.9|14451.6|14450.6|14455.6|14454.8|14449.7|14448.7|715
1664971200000|2022-10-05 12:00:00|14451.7|14450.7|14447.4|14446.7|14452.7|14451.7|14447.1|14446.4|670
1664971500000|2022-10-05 12:05:00|14447.5|14446.5|14446.7|14445.7|14450.5|14449.5|14446.4|14445.6|657
1664971800000|2022-10-05 12:10:00|14446.8|14445.8|14443.4|14440.3|14447.8|14446.6|14441.1|14439.1|777
1664972100000|2022-10-05 12:15:00|14442.8|14439.4|14441.3|14440.3|14452|14449.9|14438.2|14436.9|1328
1664972400000|2022-10-05 12:20:00|14441.4|14439.8|14448|14447|14450.7|14449.7|14440.2|14439.2|1083
1664972700000|2022-10-05 12:25:00|14448.2|14447.2|14448|14445.9|14452.5|14451.5|14446.9|14445.8|897
1664973000000|2022-10-05 12:30:00|14447.8|14446|14444.5|14443.5|14450.9|14449.7|14440.4|14439.1|1135
1664973300000|2022-10-05 12:35:00|14444.6|14443.6|14447.4|14446.4|14448.4|14447.4|14440.9|14440|951
1664973600000|2022-10-05 12:40:00|14447.3|14446.3|14448.5|14447.5|14449.7|14448.8|14444.5|14443.6|940
1664973900000|2022-10-05 12:45:00|14448.7|14447.7|14449|14448.3|14453.5|14452.5|14448|14447.1|843
1664974200000|2022-10-05 12:50:00|14449.1|14448.1|14450.2|14449.2|14452.2|14451.5|14446.1|14445.4|839
1664974500000|2022-10-05 12:55:00|14450.3|14449.3|14447.8|14446.8|14451.4|14450.5|14446.6|14445.6|783
1664974800000|2022-10-05 13:00:00|14447.9|14446.9|14448.7|14448|14449.3|14448.3|14443.6|14442.6|707
1664975100000|2022-10-05 13:05:00|14448.6|14447.9|14456.7|14455.7|14460.5|14459.6|14446.5|14445.7|1011
1664975400000|2022-10-05 13:10:00|14457.3|14456.3|14450.8|14449.8|14458.6|14457.6|14449.1|14448|1028
1664975700000|2022-10-05 13:15:00|14450.9|14449.9|14453.8|14452.3|14456.7|14455.3|14450.4|14449.5|899
1664976000000|2022-10-05 13:20:00|14453.7|14452.2|14453.8|14453.1|14455.7|14454.7|14451.3|14450.3|695
1664976300000|2022-10-05 13:25:00|14453.9|14452.9|14457.1|14455.6|14457.9|14457|14453.4|14452.5|723
1664976600000|2022-10-05 13:30:00|14456.9|14455.9|14449|14448.3|14457.5|14456.5|14447.7|14447|898
1664976900000|2022-10-05 13:35:00|14449.1|14448.4|14454.4|14453.7|14455.5|14454.7|14448.1|14447.4|723
1664977200000|2022-10-05 13:40:00|14454.7|14453.4|14455.5|14453.9|14457.9|14456.7|14451.1|14449.9|932
1664977500000|2022-10-05 13:45:00|14455.6|14453.8|14462|14461|14462.3|14461.3|14454|14453|1184
1664977800000|2022-10-05 13:50:00|14461.6|14460.6|14464.3|14463.6|14466.3|14465.3|14461|14460|933
1664978100000|2022-10-05 13:55:00|14464.2|14463.5|14461.8|14459.2|14464.9|14464.2|14458.7|14457.7|930
1664978400000|2022-10-05 14:00:00|14464|14460.2|14478.2|14477.2|14480.8|14479.8|14464|14460.2|1633
1664978700000|2022-10-05 14:05:00|14478.3|14477.3|14470.4|14469.4|14480.9|14479.9|14468.4|14467.3|1203
1664979000000|2022-10-05 14:10:00|14470.2|14469.2|14472.6|14471.6|14476.6|14475.8|14466.7|14465.7|1132
1664979300000|2022-10-05 14:15:00|14472.7|14471.7|14484.8|14483.8|14485.1|14484.1|14472.2|14471.2|1141
1664979600000|2022-10-05 14:20:00|14484.6|14483.6|14478.6|14477.6|14484.7|14483.7|14477.4|14476.4|1079
1664979900000|2022-10-05 14:25:00|14478.7|14477.7|14479.5|14478.8|14480.6|14479.7|14475.1|14474.1|926
1664980200000|2022-10-05 14:30:00|14479.9|14478.9|14475.3|14474.6|14480.4|14479.6|14474.1|14473.2|832
1664980500000|2022-10-05 14:35:00|14475.2|14474.5|14467.2|14466.2|14477.5|14476.7|14467|14466|890
1664980800000|2022-10-05 14:40:00|14467.3|14466.3|14471.8|14470.8|14472.9|14471.7|14467.3|14466.3|950
1664981100000|2022-10-05 14:45:00|14471.9|14470.9|14469|14468|14472.9|14472|14467.3|14466.3|870
1664981400000|2022-10-05 14:50:00|14468.9|14467.9|14475.2|14474.5|14476.5|14475.8|14467.7|14466.7|929
1664981700000|2022-10-05 14:55:00|14475.1|14474.4|14477|14476.3|14478.7|14478|14473.9|14472.7|841
1664982000000|2022-10-05 15:00:00|14477.5|14476.5|14477|14476|14480.7|14479.7|14475.2|14474.4|759
1664982300000|2022-10-05 15:05:00|14476.9|14475.9|14478.1|14477.4|14480.6|14479.5|14475.7|14474.7|889
1664982600000|2022-10-05 15:10:00|14478|14477.3|14483.2|14482.2|14483.3|14482.5|14476.5|14475.5|696
1664982900000|2022-10-05 15:15:00|14483.3|14482.3|14479.4|14478.4|14485.3|14484.3|14479.2|14478.2|685
1664983200000|2022-10-05 15:20:00|14479.3|14478.3|14478.6|14477.6|14481.6|14480.6|14477.3|14476.2|749
1664983500000|2022-10-05 15:25:00|14478.8|14477.8|14479.6|14478.6|14481.6|14480.6|14475.1|14474.1|680
1664983800000|2022-10-05 15:30:00|14479.5|14478.5|14481.4|14480.4|14481.5|14480.5|14477.9|14476.9|655
1664984100000|2022-10-05 15:35:00|14481.5|14480.5|14478.4|14477.4|14482|14481|14476.6|14475.4|724
1664984400000|2022-10-05 15:40:00|14478.5|14477.5|14475|14474|14480.3|14479.3|14474.3|14473.3|598
1664984700000|2022-10-05 15:45:00|14475.2|14474.2|14475.5|14474.5|14476.6|14475.7|14470.3|14469.6|595
1664985000000|2022-10-05 15:50:00|14475.4|14474.4|14474.3|14473.6|14479|14478.2|14473.6|14472.9|679
1664985300000|2022-10-05 15:55:00|14474.2|14473.5|14474.3|14473.3|14475.8|14474.9|14473.6|14472.6|595
1664985600000|2022-10-05 16:00:00|14474.4|14473.4|14470.2|14469.2|14475.6|14474.7|14469.2|14468.2|542
1664985900000|2022-10-05 16:05:00|14470.3|14469.3|14465|14464|14470.3|14469.3|14464.2|14463.5|522
1664986200000|2022-10-05 16:10:00|14464.9|14463.9|14463.9|14463.2|14465|14464|14458.7|14458|574
1664986500000|2022-10-05 16:15:00|14463.8|14463.1|14468.5|14467.5|14469.4|14468.4|14461.2|14460.4|547
1664986800000|2022-10-05 16:20:00|14468.6|14467.6|14470.8|14469.8|14472.8|14471.9|14467.3|14466.6|534
1664987100000|2022-10-05 16:25:00|14470.7|14469.7|14470.7|14469.7|14473.2|14472.3|14470.3|14469.5|529
1664987400000|2022-10-05 16:30:00|14470.6|14469.6|14472.5|14471.5|14474.4|14473.4|14470.2|14469.3|561
1664987700000|2022-10-05 16:35:00|14472.4|14471.4|14472.5|14471.5|14472.9|14472.2|14470.3|14469.4|322
1664988000000|2022-10-05 16:40:00|14472.4|14471.4|14475.1|14474.4|14476.1|14475.1|14471.9|14470.9|457
1664988300000|2022-10-05 16:45:00|14475|14474.3|14472.6|14471.6|14476|14475.3|14472.4|14471.4|433
1664988600000|2022-10-05 16:50:00|14472.7|14471.7|14476.4|14475.4|14476.7|14475.7|14472.5|14471.7|606
1664988900000|2022-10-05 16:55:00|14476.5|14475.5|14475|14474|14478.2|14477.2|14474|14473|468
1664989200000|2022-10-05 17:00:00|14475.1|14474.1|14475.3|14474.6|14479.7|14478.9|14474.2|14473.2|408
1664989500000|2022-10-05 17:05:00|14475.4|14474.4|14472.3|14471.3|14475.8|14475|14471.3|14470.6|411
1664989800000|2022-10-05 17:10:00|14472.4|14471.4|14469|14468|14474.7|14474|14468.7|14467.9|406
1664990100000|2022-10-05 17:15:00|14469.2|14468.2|14463.9|14462.9|14469.4|14468.4|14463.7|14462.7|526
1664990400000|2022-10-05 17:20:00|14464.3|14462.8|14464.4|14463.4|14464.5|14463.5|14462.9|14461.8|409
1664990700000|2022-10-05 17:25:00|14464.5|14463.5|14463.3|14462.6|14466.4|14465.4|14462.8|14461.8|393
1664991000000|2022-10-05 17:30:00|14463.4|14462.7|14465.5|14464.5|14465.7|14464.7|14463.2|14462.3|407
1664991300000|2022-10-05 17:35:00|14465.4|14464.4|14464.4|14463.4|14466.8|14466|14464.4|14463.4|330
1664991600000|2022-10-05 17:40:00|14464.5|14463.5|14465.1|14464.4|14466.2|14465.2|14462.8|14461.9|424
1664991900000|2022-10-05 17:45:00|14464.7|14464|14463.4|14462.4|14465.5|14464.5|14461.6|14460.9|372
1664992200000|2022-10-05 17:50:00|14463.3|14462.3|14467.4|14466.7|14467.9|14466.9|14463.1|14462.2|379
1664992500000|2022-10-05 17:55:00|14467.3|14466.6|14467.4|14466.4|14468.7|14468|14466.2|14465.3|419
1664992800000|2022-10-05 18:00:00|14467.5|14466.5|14463.3|14462.3|14468.6|14467.7|14463.1|14462.3|376
1664993100000|2022-10-05 18:05:00|14463.4|14462.4|14464.4|14463.4|14465.6|14464.6|14461.4|14460.6|407
1664993400000|2022-10-05 18:10:00|14464.3|14463.3|14460|14459|14464.5|14463.5|14459.1|14458.1|475
1664993700000|2022-10-05 18:15:00|14460.1|14459.1|14457.1|14456.1|14460.2|14459.2|14455.9|14455.1|575
1664994000000|2022-10-05 18:20:00|14457.2|14456.2|14456.1|14455.1|14460.2|14459.2|14455.6|14454.6|474
1664994300000|2022-10-05 18:25:00|14456.2|14455.2|14456.1|14455.1|14457.1|14456.1|14454.5|14453.8|460
1664994600000|2022-10-05 18:30:00|14456.2|14455.2|14455.7|14454.7|14456.5|14455.7|14454.6|14453.4|454
1664994900000|2022-10-05 18:35:00|14455.8|14454.8|14453.9|14452.9|14455.8|14454.8|14452.2|14451.5|367
1664995200000|2022-10-05 18:40:00|14454|14453|14451.9|14450.9|14456.6|14455.3|14451.1|14450.1|447
1664995500000|2022-10-05 18:45:00|14452|14451|14454.6|14453.6|14455.1|14454.2|14449.6|14448.8|441
1664995800000|2022-10-05 18:50:00|14454.5|14453.5|14452.8|14451.8|14455.3|14454.5|14451.9|14450.9|528
1664996100000|2022-10-05 18:55:00|14452.9|14451.9|14448.6|14447.9|14453|14452|14447.9|14446.9|587
1664996400000|2022-10-05 19:00:00|14448.4|14447.7|14448.7|14447.7|14450.5|14449.5|14446.5|14445.5|583
1664996700000|2022-10-05 19:05:00|14447.9|14447.2|14445.4|14444.4|14448.7|14447.7|14444.9|14443.9|428
1664997000000|2022-10-05 19:10:00|14445.5|14444.5|14445.5|14444.5|14446.8|14445.9|14444.7|14443.6|361
1664997300000|2022-10-05 19:15:00|14445.3|14444.3|14442.6|14441.6|14445.9|14444.6|14440|14438.9|502
1664997600000|2022-10-05 19:20:00|14442.7|14441.9|14443.9|14442.9|14444.5|14443.5|14441|14440.1|307
1664997900000|2022-10-05 19:25:00|14444|14443|14447.7|14446.7|14447.9|14446.9|14443.2|14442.3|447
1664998200000|2022-10-05 19:30:00|14447.5|14446.5|14450.8|14449.8|14450.8|14450|14447.4|14446.5|478
1664998500000|2022-10-05 19:35:00|14450.9|14449.9|14451.4|14450.4|14452.8|14452|14449.1|14448.1|537
1664998800000|2022-10-05 19:40:00|14451.5|14450.5|14450.2|14449.2|14452.4|14451.1|14449.7|14448.9|503
1664999100000|2022-10-05 19:45:00|14450.3|14449.3|14451|14449.4|14452.6|14451.6|14449.6|14448.7|367
1664999400000|2022-10-05 19:50:00|14450.6|14449.6|14452|14451|14453.7|14452.7|14450.6|14449.6|519
1664999700000|2022-10-05 19:55:00|14451|14450.3|14456.8|14455.8|14457|14455.9|14449.2|14448.3|641
1665000000000|2022-10-05 20:00:00|14456.9|14455.9|14458.1|14457.1|14458.5|14457.5|14455.1|14454.4|528
1665000300000|2022-10-05 20:05:00|14458.2|14457.2|14457.4|14455.7|14458.7|14457.5|14456.9|14455.7|316
1665000600000|2022-10-05 20:10:00|14457.1|14455.8|14459.5|14458.5|14460|14458.8|14456.8|14455.8|330
1665000900000|2022-10-05 20:15:00|14459.6|14458.6|14459.1|14458.1|14460.3|14459.2|14458.8|14457.7|263
1665001200000|2022-10-05 20:20:00|14459|14458|14460.3|14459.3|14461.4|14460.4|14457.7|14456.7|401
1665001500000|2022-10-05 20:25:00|14460.2|14459.2|14461.2|14460.2|14461.3|14460.5|14459.9|14458.7|262
1665001800000|2022-10-05 20:30:00|14461.3|14460.3|14462.3|14461.3|14462.6|14461.4|14461.1|14460|148
1665002100000|2022-10-05 20:35:00|14462.4|14461.4|14465.1|14464.1|14465.5|14464.1|14462|14460.9|229
1665002400000|2022-10-05 20:40:00|14465.3|14463.8|14464.1|14463.1|14465.8|14464.1|14464.1|14462.7|141
1665002700000|2022-10-05 20:45:00|14464.6|14462.6|14464.4|14462.2|14464.6|14463.1|14462.9|14460.6|250
1665003000000|2022-10-05 20:50:00|14464.5|14462.3|14467.9|14465.8|14468.5|14466.6|14464.4|14462.2|272
1665003300000|2022-10-05 20:55:00|14468|14465.7|14468.1|14462.1|14471.7|14469.2|14466|14462.1|490
1665003600000|2022-10-05 21:00:00|14467|14461|14466.6|14460.6|14469.1|14463.1|14466|14460|49
1665003900000|2022-10-05 21:05:00|14466.5|14460.5|14465.7|14459.7|14466.5|14460.5|14464.8|14458.8|72
1665004200000|2022-10-05 21:10:00|14465.8|14459.8|14464.9|14458.9|14466.6|14460.6|14462.7|14456.7|90
1665004500000|2022-10-05 21:15:00|14464.8|14458.8|14466.3|14460.3|14467.4|14461.4|14464.8|14458.8|67
1665004800000|2022-10-05 21:20:00|14466.4|14460.4|14466.4|14460.4|14466.9|14460.9|14465.9|14459.9|36
1665005100000|2022-10-05 21:25:00|14465.3|14459.3|14464.3|14458.3|14467.1|14461.1|14463.8|14457.8|541
1665005400000|2022-10-05 21:30:00|14464.4|14458.4|14464|14459.9|14465|14460.1|14463.3|14457.3|967
1665005700000|2022-10-05 21:35:00|14463.9|14459.5|14466.1|14460.7|14467.4|14463.2|14463.8|14458.4|639
1665006000000|2022-10-05 21:40:00|14466|14460.6|14464.9|14458.9|14466.7|14462.2|14460.4|14455.1|433
1665006300000|2022-10-05 21:45:00|14464.8|14458.8|14463.3|14458.3|14465.2|14459.2|14462.6|14457.7|272
1665006600000|2022-10-05 21:50:00|14463.2|14458.2|14463.4|14459.2|14465.2|14460|14462.6|14457.3|360
1665006900000|2022-10-05 21:55:00|14463.6|14459.3|14462.7|14459.7|14464.9|14460|14462|14458.7|670
1665007200000|2022-10-05 22:00:00|14462.2|14459.6|14455.5|14452.1|14462.8|14459.7|14454.7|14451.3|688
1665007500000|2022-10-05 22:05:00|14455.3|14452.9|14454.2|14452.4|14456.4|14453.7|14454.1|14452|508
1665007800000|2022-10-05 22:10:00|14454.6|14452.3|14453.4|14450.6|14454.6|14452.3|14449.5|14447|530
1665008100000|2022-10-05 22:15:00|14453.5|14450.5|14451.2|14449.2|14453.6|14450.8|14449.7|14447.1|581
1665008400000|2022-10-05 22:20:00|14451.1|14449.1|14452.7|14450.3|14454.7|14452.3|14450.3|14448|534
1665008700000|2022-10-05 22:25:00|14452.8|14450.4|14454|14451.5|14455.2|14452.5|14449.5|14447.7|574
1665009000000|2022-10-05 22:30:00|14453.8|14451.4|14451.3|14449|14454.1|14451.8|14449.3|14447.4|489
1665009300000|2022-10-05 22:35:00|14451.2|14448.9|14452.6|14450.8|14453.3|14451.2|14451|14448.9|606
1665009600000|2022-10-05 22:40:00|14452.9|14450.9|14455.7|14453.3|14456.2|14453.8|14452.9|14450.9|303
1665009900000|2022-10-05 22:45:00|14455.8|14453.4|14453.7|14451.5|14456.8|14454.3|14452.9|14451.3|799
1665010200000|2022-10-05 22:50:00|14453.6|14451.6|14452.1|14449.5|14454.1|14452.1|14450|14448|546
1665010500000|2022-10-05 22:55:00|14452|14449.6|14450.8|14448.8|14452.6|14450.5|14449.8|14448.2|379
1665010800000|2022-10-05 23:00:00|14450.7|14448.9|14456|14454.5|14456.5|14455|14450.1|14448.4|996
1665011100000|2022-10-05 23:05:00|14455.6|14454.4|14450.8|14449.2|14455.6|14454.4|14449.5|14447.9|1021
1665011400000|2022-10-05 23:10:00|14450.6|14449.6|14450|14448.3|14451.2|14449.6|14446.6|14445.3|699
1665011700000|2022-10-05 23:15:00|14449.7|14448.2|14451|14449.2|14451.2|14449.7|14447.1|14445.6|652
1665012000000|2022-10-05 23:20:00|14450.4|14449.1|14448.5|14447.5|14450.4|14449.1|14447.5|14445.9|661
1665012300000|2022-10-05 23:25:00|14448.9|14447.3|14449.1|14447.2|14450.8|14449.4|14447.1|14445.3|554
1665012600000|2022-10-05 23:30:00|14449|14447|14447.8|14445.8|14449.3|14447.6|14444.4|14442.7|802
1665012900000|2022-10-05 23:35:00|14447.7|14445.4|14446.8|14445|14447.7|14445.9|14445.5|14444.1|552
1665013200000|2022-10-05 23:40:00|14446.7|14444.9|14450.1|14448.4|14450.4|14448.8|14445.1|14443.8|619
1665013500000|2022-10-05 23:45:00|14450.2|14448.5|14447.9|14446.2|14451.2|14449.8|14447.3|14446|509
1665013800000|2022-10-05 23:50:00|14447.8|14446.3|14446.7|14445.7|14451|14449.7|14446.2|14444.8|826
1665014100000|2022-10-05 23:55:00|14446.9|14445.3|14444.7|14443.7|14447.9|14446.3|14444.2|14442.9|639
1665014400000|2022-10-06 00:00:00|14444.4|14443.4|14442.4|14441.4|14445.2|14443.8|14439.6|14438.6|943
1665014700000|2022-10-06 00:05:00|14442.5|14441.5|14443.5|14442.5|14445.4|14444.4|14439.1|14438|635
1665015000000|2022-10-06 00:10:00|14443.6|14442.6|14445.5|14444.5|14445.9|14444.5|14441.7|14440.7|674
1665015300000|2022-10-06 00:15:00|14445.7|14444.2|14445.4|14444.4|14446.8|14445.5|14443.5|14442.5|736
1665015600000|2022-10-06 00:20:00|14445.6|14444.1|14446|14445|14449.7|14448.5|14445|14443.7|797
1665015900000|2022-10-06 00:25:00|14446.2|14445.2|14446.6|14445.6|14447.8|14446.8|14443.9|14442.6|611
1665016200000|2022-10-06 00:30:00|14446.9|14445.4|14447.4|14445.8|14447.5|14446.2|14442.3|14441.3|944
1665016500000|2022-10-06 00:35:00|14447.5|14445.9|14448.7|14447.1|14450.9|14449.8|14446.9|14445.8|809
1665016800000|2022-10-06 00:40:00|14448.4|14447.2|14444.2|14443.2|14449|14447.7|14440.1|14438.8|860
1665017100000|2022-10-06 00:45:00|14444.3|14442.8|14447.9|14446.3|14449|14447.9|14440.6|14439.6|829
1665017400000|2022-10-06 00:50:00|14447.6|14446.2|14459|14457.3|14459.2|14457.9|14447.6|14446.2|1075
1665017700000|2022-10-06 00:55:00|14458.6|14457.6|14460|14459|14462.4|14461.2|14457.3|14456|1009
1665018000000|2022-10-06 01:00:00|14460.3|14458.8|14462.5|14460.9|14463.8|14462.3|14458.8|14457.5|921
1665018300000|2022-10-06 01:05:00|14462.6|14461|14457.9|14456.9|14462.6|14461.1|14457.4|14456.1|657
1665018600000|2022-10-06 01:10:00|14458|14457|14460.2|14458.7|14461.4|14460.4|14458|14457|469
1665018900000|2022-10-06 01:15:00|14459.9|14458.9|14460.8|14459.8|14462.3|14461.1|14459.6|14458.6|503
1665019200000|2022-10-06 01:20:00|14460.9|14459.9|14465.6|14464.6|14466.1|14465.1|14460.3|14459.3|431
1665019500000|2022-10-06 01:25:00|14465.7|14464.7|14468.4|14467.4|14469|14468|14462.6|14461.6|664
1665019800000|2022-10-06 01:30:00|14468.6|14467.6|14463.1|14462.1|14469.4|14468.2|14462.9|14461.9|789
1665020100000|2022-10-06 01:35:00|14462.9|14461.9|14465.1|14464.1|14465.3|14464.3|14461.5|14460.5|748
1665020400000|2022-10-06 01:40:00|14465.2|14464.2|14468.6|14467.6|14469.8|14468.5|14464.2|14463.2|835
1665020700000|2022-10-06 01:45:00|14468.7|14467.7|14467.8|14466.8|14470.8|14469.8|14467|14466|748
1665021000000|2022-10-06 01:50:00|14467.9|14466.9|14467|14466|14468.4|14467.1|14465|14463.9|617
1665021300000|2022-10-06 01:55:00|14467.1|14466.1|14467.5|14466.5|14468|14467|14465.5|14464.5|587
1665021600000|2022-10-06 02:00:00|14467.4|14466.4|14463.7|14462.7|14467.9|14466.9|14462.7|14461.5|647
1665021900000|2022-10-06 02:05:00|14463.8|14462.8|14467.1|14466.1|14467.3|14466.3|14463.5|14462.6|490
1665022200000|2022-10-06 02:10:00|14467.2|14466.2|14465.8|14464.8|14467.6|14466.4|14465.2|14464.2|575
1665022500000|2022-10-06 02:15:00|14465.7|14464.7|14467.4|14465.7|14469.9|14468.3|14465.3|14464.3|594
1665022800000|2022-10-06 02:20:00|14467.3|14465.6|14469|14467.4|14469.3|14468.1|14466.7|14465.4|449
1665023100000|2022-10-06 02:25:00|14468.6|14467.6|14466.4|14465.4|14468.7|14467.7|14465.7|14464.7|360
1665023400000|2022-10-06 02:30:00|14466.5|14465.5|14467.9|14466.9|14469.8|14468.7|14466.2|14464.9|613
1665023700000|2022-10-06 02:35:00|14467.8|14466.8|14467.5|14466.5|14469.6|14468.6|14467.2|14466.2|560
1665024000000|2022-10-06 02:40:00|14467.4|14466.4|14465.1|14464.1|14467.5|14466.5|14464.8|14463.6|615
1665024300000|2022-10-06 02:45:00|14465.2|14464.2|14463.1|14462.1|14466.3|14465.1|14461.8|14460.8|527
1665024600000|2022-10-06 02:50:00|14463.2|14462.2|14462.2|14461.2|14464.6|14463.5|14461.8|14460.7|570
1665024900000|2022-10-06 02:55:00|14462.9|14461.3|14461.1|14459.6|14462.9|14461.8|14459.7|14458.4|486
1665025200000|2022-10-06 03:00:00|14461.2|14459.9|14459.9|14458.9|14462.4|14461.2|14459|14457.8|581
1665025500000|2022-10-06 03:05:00|14460|14459|14458.3|14457.3|14460.8|14459.8|14458|14457.1|492
1665025800000|2022-10-06 03:10:00|14458.5|14457.5|14456.3|14455.3|14461.3|14460|14456.3|14455|607
1665026100000|2022-10-06 03:15:00|14456.4|14455.4|14454.8|14453.8|14457.3|14456.3|14453.8|14452.8|601
1665026400000|2022-10-06 03:20:00|14454.7|14453.7|14454.8|14453.8|14455.3|14454|14452.8|14451.6|604
1665026700000|2022-10-06 03:25:00|14454.7|14453.7|14452.4|14451.4|14455.1|14453.9|14450.4|14449.2|705
1665027000000|2022-10-06 03:30:00|14452.5|14451.5|14456.1|14455.1|14456.8|14455.8|14450.7|14449.4|738
1665027300000|2022-10-06 03:35:00|14456.3|14454.8|14457.8|14456.8|14458.8|14457.8|14455.6|14454.3|493
1665027600000|2022-10-06 03:40:00|14457.9|14456.9|14458.7|14457.7|14459.3|14458|14457|14455.7|427
1665027900000|2022-10-06 03:45:00|14458.8|14457.8|14459|14458|14460.3|14459|14457.8|14456.4|574
1665028200000|2022-10-06 03:50:00|14458.6|14457.6|14458|14457|14460|14459|14456.7|14455.6|444
1665028500000|2022-10-06 03:55:00|14458.4|14457.4|14458|14457|14458.9|14457.9|14456.9|14455.9|328
1665028800000|2022-10-06 04:00:00|14458.1|14457.1|14457|14456|14459|14458|14456.8|14455.8|308
1665029100000|2022-10-06 04:05:00|14456.9|14455.9|14456.2|14455.2|14458|14457.1|14455.7|14454.7|354
1665029400000|2022-10-06 04:10:00|14456.3|14455.3|14462.1|14460.4|14462.4|14461.1|14456.2|14455.2|491
1665029700000|2022-10-06 04:15:00|14462.3|14460.5|14461.9|14460.3|14464.3|14463|14461.1|14459.9|519
1665030000000|2022-10-06 04:20:00|14461.6|14460.6|14459.4|14458.4|14462|14460.7|14458.6|14457.5|483
1665030300000|2022-10-06 04:25:00|14459.2|14458.2|14458.9|14457.9|14462.5|14461.4|14458|14456.7|484
1665030600000|2022-10-06 04:30:00|14459|14458|14459.2|14458.2|14460.6|14459.6|14458|14457|301
1665030900000|2022-10-06 04:35:00|14459.1|14458.1|14457.7|14456.7|14460.5|14459.2|14456.8|14455.8|345
1665031200000|2022-10-06 04:40:00|14457.8|14456.8|14453.6|14452.6|14458.1|14457.1|14452.7|14451.7|336
1665031500000|2022-10-06 04:45:00|14453.7|14452.7|14453.9|14452.9|14455|14454|14452.5|14451.4|361
1665031800000|2022-10-06 04:50:00|14454|14453|14452.9|14451.9|14454.7|14453.7|14451|14449.7|364
1665032100000|2022-10-06 04:55:00|14453.2|14452.2|14452.4|14451.4|14455.5|14454.5|14452.2|14451.4|409
1665032400000|2022-10-06 05:00:00|14452.1|14451.1|14453.7|14452.7|14454.3|14453.3|14450.6|14449.5|582
1665032700000|2022-10-06 05:05:00|14453.9|14452.9|14454.8|14453.8|14455.6|14454.6|14453.6|14452.5|485
1665033000000|2022-10-06 05:10:00|14454.9|14453.9|14455|14454|14456|14455|14454.1|14453.1|539
1665033300000|2022-10-06 05:15:00|14454.9|14453.9|14455.3|14454.3|14455.9|14454.9|14453.3|14452.3|517
1665033600000|2022-10-06 05:20:00|14455.2|14454.2|14457.1|14455.6|14457.7|14456.3|14454|14453|492
1665033900000|2022-10-06 05:25:00|14456.8|14455.5|14455.8|14454.8|14458.2|14457.2|14455.3|14454.3|327
1665034200000|2022-10-06 05:30:00|14455.7|14454.7|14453.9|14452.9|14457.1|14456.1|14453.6|14452.4|442
1665034500000|2022-10-06 05:35:00|14453.7|14452.7|14451.1|14450.1|14454.1|14453.1|14450.3|14449.5|455
1665034800000|2022-10-06 05:40:00|14451|14450|14452.9|14451.9|14454.4|14453.3|14450|14449|551
1665035100000|2022-10-06 05:45:00|14452.7|14451.7|14449.8|14448.8|14452.8|14451.8|14448.9|14447.9|429
1665035400000|2022-10-06 05:50:00|14449.9|14448.9|14453.9|14452.9|14455|14454|14449.6|14448.6|615
1665035700000|2022-10-06 05:55:00|14453.7|14452.7|14453.4|14451.8|14453.9|14452.7|14450.9|14449.8|526
1665036000000|2022-10-06 06:00:00|14453.1|14452.1|14454.9|14453.9|14455.4|14454.4|14450.8|14449.6|826
1665036300000|2022-10-06 06:05:00|14455|14454|14453.1|14452.4|14455.1|14454.1|14450.4|14449.4|579
1665036600000|2022-10-06 06:10:00|14453|14452.3|14454.1|14453.1|14455.9|14454.9|14451.9|14450.9|467
1665036900000|2022-10-06 06:15:00|14454.2|14453.2|14457.5|14456.5|14458.2|14457.2|14452.8|14452|564
1665037200000|2022-10-06 06:20:00|14457.6|14456.6|14454.9|14453.9|14458.4|14457.4|14452.9|14451.9|571
1665037500000|2022-10-06 06:25:00|14455|14454|14456.2|14455.2|14457.2|14456.2|14454.2|14453.3|581
1665037800000|2022-10-06 06:30:00|14456.1|14455.1|14451.8|14450.8|14456.1|14455.1|14450.8|14449.8|521
1665038100000|2022-10-06 06:35:00|14451.9|14450.9|14454.4|14453.4|14455.5|14454.5|14450.7|14449.7|538
1665038400000|2022-10-06 06:40:00|14454.5|14453.5|14453.6|14452.6|14455.8|14454.8|14451.7|14450.8|653
1665038700000|2022-10-06 06:45:00|14453.7|14452.7|14455.2|14454.2|14455.6|14454.6|14449.6|14448.6|697
1665039000000|2022-10-06 06:50:00|14455.1|14454.1|14453.3|14452.3|14456.2|14455.2|14452.9|14451.9|571
1665039300000|2022-10-06 06:55:00|14453.4|14452.4|14459.5|14458.5|14461.1|14460|14452.8|14451.7|827
1665039600000|2022-10-06 07:00:00|14459.6|14458.6|14462.8|14461.8|14466|14465|14457.8|14456.2|1099
1665039900000|2022-10-06 07:05:00|14462.6|14461.6|14464.4|14463.4|14464.6|14463.5|14459.5|14458.5|681
1665040200000|2022-10-06 07:10:00|14464.3|14463.3|14462.1|14461.1|14466.3|14465.3|14461.1|14459.9|891
1665040500000|2022-10-06 07:15:00|14462|14461|14464.2|14463.2|14465.3|14464.3|14461.1|14460.1|838
1665040800000|2022-10-06 07:20:00|14464.3|14463.3|14466.4|14465.4|14466.8|14465.8|14462.9|14462.1|867
1665041100000|2022-10-06 07:25:00|14466.5|14465.5|14461.3|14460.6|14468.7|14467.7|14461.1|14460.2|955
1665041400000|2022-10-06 07:30:00|14461.4|14460.7|14459.8|14458.8|14463.9|14462.7|14459.6|14458.6|842
1665041700000|2022-10-06 07:35:00|14460|14459|14456.5|14455.5|14461|14459.7|14455.7|14454.7|723
1665042000000|2022-10-06 07:40:00|14456.4|14455.4|14460.6|14459.6|14460.7|14459.7|14455.3|14454.4|665
1665042300000|2022-10-06 07:45:00|14460.5|14459.5|14460.2|14459.2|14463.2|14462.2|14459.5|14458.5|691
1665042600000|2022-10-06 07:50:00|14460.4|14459.4|14459.6|14458.6|14461.1|14460.1|14458.3|14457.3|607
1665042900000|2022-10-06 07:55:00|14459.5|14458.5|14459.3|14458.3|14460.8|14459.9|14457.6|14456.4|666
1665043200000|2022-10-06 08:00:00|14458.7|14458|14458.9|14457.9|14463.6|14462.6|14458.6|14457.7|674
1665043500000|2022-10-06 08:05:00|14459.4|14458.4|14461.9|14460.9|14462.2|14461.1|14456.9|14456.1|497
1665043800000|2022-10-06 08:10:00|14461.8|14460.8|14462.8|14461.8|14464.5|14463.5|14460.7|14459.6|703
1665044100000|2022-10-06 08:15:00|14462.7|14461.7|14464|14463|14465.8|14464.6|14460.9|14459.9|555
1665044400000|2022-10-06 08:20:00|14463.9|14462.9|14465.7|14464.7|14467.9|14467.1|14463.7|14462.7|743
1665044700000|2022-10-06 08:25:00|14465.8|14464.8|14468.1|14467.1|14468.4|14467.4|14465.1|14464.1|693
1665045000000|2022-10-06 08:30:00|14468.2|14467.2|14463.9|14462.9|14469|14468|14463.9|14462.9|761
1665045300000|2022-10-06 08:35:00|14463.8|14462.8|14464.8|14463.8|14465.1|14464.1|14460.6|14459.6|702
1665045600000|2022-10-06 08:40:00|14464.7|14463.7|14472|14471|14474.3|14473.3|14462.8|14462.1|790
1665045900000|2022-10-06 08:45:00|14471.9|14470.9|14465.9|14464.9|14471.9|14470.9|14465.4|14464.4|750
1665046200000|2022-10-06 08:50:00|14465.8|14464.8|14467.8|14466.8|14470.9|14469.9|14465.7|14464.7|774
1665046500000|2022-10-06 08:55:00|14467.9|14466.9|14465.9|14464.9|14471|14470|14465.8|14464.7|705
1665046800000|2022-10-06 09:00:00|14465.8|14464.8|14468|14467|14469.2|14468.1|14465|14464|680
1665047100000|2022-10-06 09:05:00|14468.1|14467.1|14468|14466.3|14469.3|14468|14465.2|14464.2|684
1665047400000|2022-10-06 09:10:00|14467.9|14466.8|14470.1|14469.1|14470.8|14469.8|14465.8|14464.5|627
1665047700000|2022-10-06 09:15:00|14470.2|14469.2|14470.4|14469.4|14473.3|14472.4|14468.5|14467.5|656
1665048000000|2022-10-06 09:20:00|14470.6|14469.6|14472.1|14471.1|14472.4|14471.4|14470|14469|729
1665048300000|2022-10-06 09:25:00|14472|14471|14471.7|14470.7|14474.1|14473.1|14470.9|14469.9|553
1665048600000|2022-10-06 09:30:00|14471.9|14470.9|14473.8|14472.8|14475.8|14475.1|14471.6|14470.6|652
1665048900000|2022-10-06 09:35:00|14473.7|14472.7|14473.3|14471.7|14474.9|14474|14472|14471|528
1665049200000|2022-10-06 09:40:00|14472.9|14471.9|14473.2|14472.2|14474|14473|14470.8|14469.6|542
1665049500000|2022-10-06 09:45:00|14473|14472.3|14469.1|14468.1|14474.2|14473.2|14468.6|14467.6|727
1665049800000|2022-10-06 09:50:00|14469|14468|14469|14468|14470.5|14469.2|14467.9|14466.9|523
1665050100000|2022-10-06 09:55:00|14468.9|14467.9|14468.7|14467.7|14471|14470|14467.9|14467.1|544
1665050400000|2022-10-06 10:00:00|14468.8|14467.8|14470.6|14469.6|14472|14470.9|14466.5|14465.6|543
1665050700000|2022-10-06 10:05:00|14470.7|14469.7|14471.6|14470.6|14473.1|14472.1|14469.7|14468.3|528
1665051000000|2022-10-06 10:10:00|14471.2|14470.2|14472.9|14471.9|14473.6|14472.6|14469.7|14468.6|633
1665051300000|2022-10-06 10:15:00|14472.8|14471.8|14470.8|14469.8|14473.8|14472.8|14470.7|14469.7|615
1665051600000|2022-10-06 10:20:00|14470.9|14469.9|14473.6|14472.6|14474|14473.2|14470|14469|553
1665051900000|2022-10-06 10:25:00|14473.8|14472.8|14474.8|14473.3|14475.5|14474.5|14472.9|14471.8|631
1665052200000|2022-10-06 10:30:00|14474.9|14473.2|14475.3|14474.3|14476.5|14475.3|14472.9|14471.8|709
1665052500000|2022-10-06 10:35:00|14475.2|14474.2|14474.2|14473.2|14476.9|14475.9|14474.2|14472.9|564
1665052800000|2022-10-06 10:40:00|14474.5|14473.5|14475.8|14474.8|14478.2|14477.2|14474.3|14472.9|589
1665053100000|2022-10-06 10:45:00|14475.9|14474.9|14476.7|14475.7|14478|14476.7|14475.1|14474.1|565
1665053400000|2022-10-06 10:50:00|14476.8|14475.8|14474.8|14473.8|14477.3|14476.4|14473.2|14472.4|600
1665053700000|2022-10-06 10:55:00|14474.7|14473.7|14474.1|14473.1|14475.8|14474.8|14472.6|14471.6|530
1665054000000|2022-10-06 11:00:00|14474|14473|14475.3|14474.3|14477.7|14477|14473.9|14472.9|568
1665054300000|2022-10-06 11:05:00|14475.4|14474.4|14475.6|14474.6|14476.9|14475.8|14474.1|14473.3|518
1665054600000|2022-10-06 11:10:00|14475.7|14474.7|14475.1|14474.1|14475.9|14474.9|14473.7|14472.7|397
1665054900000|2022-10-06 11:15:00|14475|14474|14473.8|14472.8|14475.2|14474.2|14471.8|14470.7|483
1665055200000|2022-10-06 11:20:00|14473.6|14472.6|14475|14474|14475.9|14474.9|14471.6|14470.6|445
1665055500000|2022-10-06 11:25:00|14475.1|14474.1|14474.1|14473.1|14476.3|14475.3|14473|14472|383
1665055800000|2022-10-06 11:30:00|14474|14473|14469|14468|14474.2|14473.4|14467|14466|717
1665056100000|2022-10-06 11:35:00|14469.1|14468.1|14472|14471|14474|14473|14467.6|14466.6|556
1665056400000|2022-10-06 11:40:00|14472.1|14471.1|14472.3|14471.3|14472.8|14471.8|14470.5|14469.3|531
1665056700000|2022-10-06 11:45:00|14472.4|14471.4|14475.5|14474.5|14475.8|14474.7|14472.4|14471.4|606
1665057000000|2022-10-06 11:50:00|14475.6|14474.6|14474.1|14473.1|14475.9|14474.9|14473.2|14472.4|552
1665057300000|2022-10-06 11:55:00|14474|14473|14470.2|14469.2|14474.3|14473.1|14468.6|14467.7|558
1665057600000|2022-10-06 12:00:00|14470.3|14469.3|14470.4|14469.4|14471.1|14470|14467.3|14466.3|672
1665057900000|2022-10-06 12:05:00|14470.5|14469.5|14468.1|14467.1|14470.6|14469.6|14466.9|14465.7|471
1665058200000|2022-10-06 12:10:00|14468|14467|14471.2|14469.6|14471.6|14470.6|14466.8|14465.8|579
1665058500000|2022-10-06 12:15:00|14470.9|14469.7|14471.4|14470.7|14473.2|14472.2|14470.3|14469.3|544
1665058800000|2022-10-06 12:20:00|14471.7|14471|14470.5|14469.5|14472.5|14471.4|14468.1|14467|722
1665059100000|2022-10-06 12:25:00|14470.4|14469.4|14471.7|14469.6|14473.6|14472.1|14469.7|14468.7|610
1665059400000|2022-10-06 12:30:00|14471.6|14469.5|14465.1|14464.1|14471.8|14469.5|14458.2|14455.3|1382
1665059700000|2022-10-06 12:35:00|14465.2|14464.2|14465.8|14464.8|14468.5|14467.2|14463.4|14462.6|736
1665060000000|2022-10-06 12:40:00|14465.9|14464.9|14467.4|14466.4|14468|14467.1|14462.8|14461.8|760
1665060300000|2022-10-06 12:45:00|14467.5|14466.5|14471.5|14470.5|14472.8|14471.8|14466.9|14465.9|796
1665060600000|2022-10-06 12:50:00|14471.6|14470.6|14470.8|14469.8|14472.6|14471.7|14470|14469|780
1665060900000|2022-10-06 12:55:00|14470.9|14469.9|14474.5|14473.5|14475.2|14474.2|14469.4|14468.4|693
1665061200000|2022-10-06 13:00:00|14474.3|14473.3|14480.1|14479.1|14481.2|14480.2|14473.8|14472.7|994
1665061500000|2022-10-06 13:05:00|14480|14479|14478.1|14477.4|14483.8|14482.8|14476.9|14475.9|925
1665061800000|2022-10-06 13:10:00|14478|14477.3|14476.8|14475.8|14480|14479|14476.1|14475.1|846
1665062100000|2022-10-06 13:15:00|14477|14476|14474.8|14473.8|14478.3|14477.3|14473.7|14472.7|709
1665062400000|2022-10-06 13:20:00|14474.9|14473.9|14480.1|14479.1|14481|14480.2|14473.9|14472.9|795
1665062700000|2022-10-06 13:25:00|14480|14479|14480|14479|14481.6|14480.6|14477.9|14476.9|857
1665063000000|2022-10-06 13:30:00|14479.9|14478.9|14477|14476|14481.7|14481|14473|14472|934
1665063300000|2022-10-06 13:35:00|14477.4|14476.4|14472.1|14471.1|14479.1|14478.1|14471.9|14470.5|862
1665063600000|2022-10-06 13:40:00|14472.2|14471.2|14477.2|14476.2|14477.3|14476.2|14470.4|14469.4|798
1665063900000|2022-10-06 13:45:00|14477.1|14476.1|14482.8|14481.8|14483.6|14482.6|14475.4|14474.4|915
1665064200000|2022-10-06 13:50:00|14482.9|14481.9|14481.2|14480.2|14487.6|14486.6|14479.9|14478.8|1064
1665064500000|2022-10-06 13:55:00|14481.1|14480.1|14478.5|14477.5|14482.2|14481.2|14477.8|14476.9|601
1665064800000|2022-10-06 14:00:00|14478.6|14477.6|14484.2|14483.2|14485.7|14485|14477.2|14476.3|935
1665065100000|2022-10-06 14:05:00|14484.3|14483.3|14488|14487|14488.9|14488.2|14483.1|14482.1|984
1665065400000|2022-10-06 14:10:00|14488.2|14487.2|14485.3|14484.3|14489.5|14488.7|14483.1|14482.1|809
1665065700000|2022-10-06 14:15:00|14485.2|14484.2|14483.3|14482.3|14486.2|14485.2|14480.5|14479.5|751
1665066000000|2022-10-06 14:20:00|14483.2|14482.2|14482.4|14481.4|14485.9|14484.9|14481.4|14480.4|798
1665066300000|2022-10-06 14:25:00|14481.9|14480.9|14484.3|14483.3|14485.4|14484.4|14478.2|14477.4|758
1665066600000|2022-10-06 14:30:00|14484|14483|14487.3|14486.3|14492|14491.1|14482.1|14481.1|818
1665066900000|2022-10-06 14:35:00|14487.2|14486.2|14487|14486|14488.9|14488|14485.9|14484.9|791
1665067200000|2022-10-06 14:40:00|14487.4|14486.4|14485.9|14484.9|14488|14487|14484.5|14483.6|682
1665067500000|2022-10-06 14:45:00|14485.8|14484.8|14482.5|14481.8|14488.9|14487.9|14482.1|14481.1|683
1665067800000|2022-10-06 14:50:00|14482.7|14481.7|14488.6|14487.9|14491.3|14490.3|14482.7|14481.7|775
1665068100000|2022-10-06 14:55:00|14488.8|14487.8|14488.7|14488|14491.4|14490.7|14486.4|14485.4|902
1665068400000|2022-10-06 15:00:00|14487.9|14487.2|14488.6|14487.6|14490.4|14489.6|14486.4|14485.6|827
1665068700000|2022-10-06 15:05:00|14488.7|14487.7|14483.7|14482.7|14488.7|14487.7|14479.7|14478.8|632
1665069000000|2022-10-06 15:10:00|14483.6|14482.6|14482.9|14481.9|14484.4|14483.6|14480.2|14479.5|742
1665069300000|2022-10-06 15:15:00|14482.8|14481.8|14481.2|14480.5|14485.2|14484.2|14480.8|14479.8|611
1665069600000|2022-10-06 15:20:00|14481.6|14480.9|14482.7|14481.7|14483.5|14482.5|14480.2|14479.2|665
1665069900000|2022-10-06 15:25:00|14482.6|14481.6|14477.3|14476.3|14483.6|14482.6|14476.2|14475.3|555
1665070200000|2022-10-06 15:30:00|14477.4|14476.4|14480.3|14479.3|14480.9|14480.1|14477.2|14476.2|555
1665070500000|2022-10-06 15:35:00|14480.1|14479.1|14486.5|14485.5|14487.4|14486.7|14479.4|14478.5|615
1665070800000|2022-10-06 15:40:00|14486.4|14485.4|14486.7|14485.7|14487.8|14486.8|14484.2|14483.4|546
1665071100000|2022-10-06 15:45:00|14486.8|14486.1|14489|14488|14489|14488|14484|14483.2|698
1665071400000|2022-10-06 15:50:00|14488.9|14488.3|14488.1|14487.1|14489.3|14488.3|14484.9|14484.1|582
1665071700000|2022-10-06 15:55:00|14488|14487|14495.3|14494.3|14496.7|14495.7|14485.4|14484.7|708
1665072000000|2022-10-06 16:00:00|14495.4|14494.4|14491.8|14490.8|14497|14496|14489|14488.3|751
1665072300000|2022-10-06 16:05:00|14491.7|14490.7|14497.1|14496.4|14498.6|14497.8|14490.7|14489.7|598
1665072600000|2022-10-06 16:10:00|14497.2|14496.2|14502.9|14501.9|14507.9|14506.5|14497.2|14496.2|772
1665072900000|2022-10-06 16:15:00|14502.6|14501.6|14505.3|14504.3|14505.7|14504.7|14498.7|14497.7|721
1665073200000|2022-10-06 16:20:00|14505.5|14504.5|14501.1|14500.1|14508.3|14507.3|14494.9|14493.9|796
1665073500000|2022-10-06 16:25:00|14500.8|14499.2|14501.1|14500.1|14503.1|14502.2|14498.4|14497.4|607
1665073800000|2022-10-06 16:30:00|14501|14500|14498.8|14497.8|14504.7|14503.7|14498.6|14497.6|599
1665074100000|2022-10-06 16:35:00|14498.7|14497.7|14494|14493.3|14501.1|14500.1|14493.7|14492.9|395
1665074400000|2022-10-06 16:40:00|14494.2|14493.2|14494.7|14493.7|14499.4|14498.4|14494.1|14493.1|439
1665074700000|2022-10-06 16:45:00|14494.6|14493.6|14496.7|14495.7|14498.8|14497.8|14493.4|14492.4|458
1665075000000|2022-10-06 16:50:00|14496.6|14495.6|14497.9|14496.9|14498.9|14497.9|14495.5|14494.5|495
1665075300000|2022-10-06 16:55:00|14498.1|14497.1|14494.6|14493.6|14498.8|14498.1|14494.6|14493.6|448
1665075600000|2022-10-06 17:00:00|14494.7|14493.7|14494.1|14493.1|14494.9|14493.9|14489.4|14488.4|468
1665075900000|2022-10-06 17:05:00|14494|14493|14497|14496|14497.8|14496.8|14492.7|14492|454
1665076200000|2022-10-06 17:10:00|14496.9|14495.9|14494.1|14493.1|14497.2|14496.2|14493.4|14492.6|482
1665076500000|2022-10-06 17:15:00|14494|14493|14491.6|14490.6|14494.4|14493.5|14491.1|14490.1|363
1665076800000|2022-10-06 17:20:00|14491.7|14490.7|14493.9|14493.2|14494.9|14494|14491.1|14490.2|476
1665077100000|2022-10-06 17:25:00|14494.3|14493.6|14494|14493|14496.1|14495.1|14493.3|14492.5|497
1665077400000|2022-10-06 17:30:00|14494.2|14493.2|14496.2|14495.2|14496.3|14495.3|14493.8|14492.8|334
1665077700000|2022-10-06 17:35:00|14496.3|14495.3|14496.8|14495.8|14497.4|14496.5|14495.7|14494.8|311
1665078000000|2022-10-06 17:40:00|14496.9|14495.9|14496.3|14495.3|14496.9|14495.9|14494|14493.1|389
1665078300000|2022-10-06 17:45:00|14496.4|14495.4|14496.8|14495.8|14498.9|14498|14496.3|14495.3|375
1665078600000|2022-10-06 17:50:00|14496.9|14495.9|14499.5|14498.5|14499.5|14498.5|14496.4|14495.5|347
1665078900000|2022-10-06 17:55:00|14499.6|14498.6|14497.4|14496.7|14499.7|14499|14496.7|14495.7|495
1665079200000|2022-10-06 18:00:00|14497.3|14496.6|14498.4|14497.4|14499|14498.1|14495.8|14494.9|333
1665079500000|2022-10-06 18:05:00|14498.5|14497.5|14499.2|14498.2|14501.2|14500.2|14497.5|14496.6|394
1665079800000|2022-10-06 18:10:00|14499.3|14498.3|14498.2|14497.2|14501.4|14500.5|14497.4|14496.6|415
1665080100000|2022-10-06 18:15:00|14498.5|14497.5|14502|14501.3|14502.4|14501.5|14497.6|14496.7|401
1665080400000|2022-10-06 18:20:00|14502.1|14501.4|14500.6|14499.6|14502.5|14501.5|14500|14499.2|384
1665080700000|2022-10-06 18:25:00|14500.5|14499.5|14502|14501|14502.5|14501.5|14499.3|14498.5|354
1665081000000|2022-10-06 18:30:00|14501.9|14500.9|14500.8|14499.8|14502.7|14501.5|14499.4|14498.4|372
1665081300000|2022-10-06 18:35:00|14500.6|14499.6|14501.2|14500.2|14501.4|14500.5|14498.4|14497.6|407
1665081600000|2022-10-06 18:40:00|14501.4|14500.4|14502.3|14501.3|14502.5|14501.6|14500.7|14499.9|379
1665081900000|2022-10-06 18:45:00|14502.2|14501.2|14504|14503|14504.9|14504.2|14502.2|14501.2|545
1665082200000|2022-10-06 18:50:00|14504.1|14503.1|14504.5|14503.5|14506.5|14505.6|14503.3|14502.6|499
1665082500000|2022-10-06 18:55:00|14504.6|14503.6|14508.3|14507.6|14508.4|14507.6|14503.5|14502.5|491
1665082800000|2022-10-06 19:00:00|14508.5|14507.5|14505.8|14504.8|14508.5|14507.7|14505.1|14503.8|637
1665083100000|2022-10-06 19:05:00|14505.9|14504.9|14507|14506|14507.9|14507.1|14505.4|14504.4|523
1665083400000|2022-10-06 19:10:00|14507.1|14506.1|14508.6|14507.6|14508.7|14507.7|14506.7|14505.7|507
1665083700000|2022-10-06 19:15:00|14508.5|14507.5|14508.8|14507.8|14509.4|14508.5|14506|14505|493
1665084000000|2022-10-06 19:20:00|14508.7|14507.7|14507.1|14506.1|14510.3|14509.4|14506.9|14505.9|457
1665084300000|2022-10-06 19:25:00|14507.2|14506.2|14504.2|14503.2|14507.3|14506.5|14503.1|14502.4|514
1665084600000|2022-10-06 19:30:00|14504.3|14503.3|14505.4|14504.4|14506.6|14505.4|14504.1|14503.1|279
1665084900000|2022-10-06 19:35:00|14505.5|14504.5|14508.4|14507.4|14508.6|14507.9|14504.6|14503.6|323
1665085200000|2022-10-06 19:40:00|14508.6|14507.6|14504.7|14504|14508.9|14508|14503.4|14502.3|413
1665085500000|2022-10-06 19:45:00|14504.9|14503.9|14507.3|14506.3|14507.3|14506.3|14503.1|14502.1|355
1665085800000|2022-10-06 19:50:00|14507.2|14506.2|14509.1|14508.1|14509.4|14508.3|14506.3|14505.3|386
1665086100000|2022-10-06 19:55:00|14509.2|14508.2|14512.8|14511.8|14514.3|14513.6|14509|14508|444
1665086400000|2022-10-06 20:00:00|14512.6|14511.6|14512|14511|14513.5|14512.8|14511.6|14510.3|313
1665086700000|2022-10-06 20:05:00|14511.9|14510.9|14509.6|14508.6|14512.1|14511.1|14509.3|14508.3|342
1665087000000|2022-10-06 20:10:00|14509.5|14508.5|14510.9|14509.9|14511.3|14510|14508.4|14507.1|302
1665087300000|2022-10-06 20:15:00|14511|14510|14512.6|14511.6|14513.3|14512.2|14510.5|14509.6|393
1665087600000|2022-10-06 20:20:00|14512.5|14511.5|14512.8|14511.8|14514.4|14513.4|14512.3|14511.3|164
1665087900000|2022-10-06 20:25:00|14512.9|14511.9|14513.5|14512.5|14513.8|14512.6|14512.4|14511.1|295
1665088200000|2022-10-06 20:30:00|14513.4|14512.4|14514|14513|14514.4|14513.1|14512.4|14511|144
1665088500000|2022-10-06 20:35:00|14514.3|14512.7|14514.2|14513.2|14514.7|14513.3|14512.9|14512|129
1665088800000|2022-10-06 20:40:00|14514.3|14513.3|14513.3|14511.8|14514.3|14513.3|14512.5|14511.1|116
1665089100000|2022-10-06 20:45:00|14513|14512|14513.3|14511.3|14514.5|14513|14511.9|14510.1|201
1665089400000|2022-10-06 20:50:00|14513.4|14511.4|14514.3|14511.9|14514.5|14512.6|14512.6|14510.6|321
1665089700000|2022-10-06 20:55:00|14514.4|14513|14515.9|14512.2|14516.4|14513.5|14513.8|14511.6|324
1665090000000|2022-10-06 21:00:00|14515.7|14512.5|14513.8|14511.8|14516|14512.5|14513.7|14511.1|47
1665090300000|2022-10-06 21:05:00|14513.2|14511.7|14514.8|14512|14515.5|14512.7|14513.2|14511.6|71
1665090600000|2022-10-06 21:10:00|14514.9|14511.9|14514.3|14512.3|14514.9|14512.3|14513.6|14511.2|66
1665090900000|2022-10-06 21:15:00|14514.4|14512.2|14514.2|14510.3|14515.8|14512.5|14513.3|14509.7|137
1665091200000|2022-10-06 21:20:00|14514.3|14510.4|14514|14509.1|14515|14511.8|14512.2|14509|382
1665091500000|2022-10-06 21:25:00|14513.9|14509|14513.7|14510.3|14514.3|14510.7|14513|14509|109
1665091800000|2022-10-06 21:30:00|14513.8|14510.4|14513.7|14510.7|14514.5|14511.5|14513.5|14509.4|542
1665092100000|2022-10-06 21:35:00|14513.8|14510.8|14513.2|14509.8|14514|14511.1|14512.6|14509.6|627
1665092400000|2022-10-06 21:40:00|14513.3|14509.9|14511.9|14508.8|14513.5|14509.9|14511.5|14508.3|749
1665092700000|2022-10-06 21:45:00|14511.8|14508.9|14512.1|14509.8|14512.8|14509.9|14511.6|14508.8|503
1665093000000|2022-10-06 21:50:00|14512|14509.7|14511.4|14509|14513.7|14510.2|14511.1|14508.2|991
1665093300000|2022-10-06 21:55:00|14511.3|14509.1|14511.1|14508.1|14512|14509.5|14510.6|14507.4|867
1665093600000|2022-10-06 22:00:00|14510.8|14508.2|14506.6|14504.8|14515.1|14510.2|14503.2|14497.2|368
1665093900000|2022-10-06 22:05:00|14506.5|14504.7|14502|14498.6|14506.8|14504.8|14500|14498|452
1665094200000|2022-10-06 22:10:00|14501.9|14498.8|14503.2|14500.5|14506.7|14504.2|14501.1|14498.5|341
1665094500000|2022-10-06 22:15:00|14503|14500.6|14502.7|14500.5|14504.7|14503|14501.7|14499.1|802
1665094800000|2022-10-06 22:20:00|14502.2|14500.4|14504.5|14502.5|14507.6|14505.1|14500.9|14498.8|628
1665095100000|2022-10-06 22:25:00|14504.3|14503.9|14502.1|14499.5|14505.8|14504.2|14501.6|14499.1|476
1665095400000|2022-10-06 22:30:00|14502|14499.4|14503.5|14501.2|14505.5|14503.9|14501.2|14499.3|551
1665095700000|2022-10-06 22:35:00|14503.6|14501.3|14505.6|14503.8|14506.2|14504.6|14503.6|14501.3|682
1665096000000|2022-10-06 22:40:00|14505.5|14503.7|14504.1|14501.9|14506.1|14504.7|14503.5|14501.6|359
1665096300000|2022-10-06 22:45:00|14504|14502.4|14503.6|14501.7|14504.7|14502.9|14503.1|14501.3|328
1665096600000|2022-10-06 22:50:00|14503.7|14501.6|14502.7|14500.9|14504|14502.3|14502.5|14500.7|209
1665096900000|2022-10-06 22:55:00|14502.5|14501|14503.6|14501.9|14504|14502.5|14502.2|14500.3|408
1665097200000|2022-10-06 23:00:00|14503.4|14501.8|14500.2|14498.3|14504.2|14502.6|14500|14498.1|758
1665097500000|2022-10-06 23:05:00|14500.9|14498.4|14498|14496.4|14501.9|14500|14497.5|14496|974
1665097800000|2022-10-06 23:10:00|14498.1|14496.2|14497.8|14496.2|14499.5|14498.1|14496.9|14495.1|881
1665098100000|2022-10-06 23:15:00|14497.9|14496.1|14493.7|14492.7|14498|14496.8|14493.5|14491.9|440
1665098400000|2022-10-06 23:20:00|14493.6|14492.6|14493.9|14492.2|14494|14492.8|14491.4|14489.9|424
1665098700000|2022-10-06 23:25:00|14493.8|14492.3|14496.2|14494.2|14496.9|14495.2|14493.4|14491.7|388
1665099000000|2022-10-06 23:30:00|14496.1|14494.3|14497.1|14495.2|14497.8|14495.9|14495.8|14494.1|583
1665099300000|2022-10-06 23:35:00|14497|14495.3|14497.6|14495.9|14498.4|14496.9|14495.5|14494.2|527
1665099600000|2022-10-06 23:40:00|14497.5|14495.8|14502.4|14500.4|14503.8|14502|14497.1|14495.6|660
1665099900000|2022-10-06 23:45:00|14502.3|14500.3|14509.8|14508.1|14510.2|14508.6|14502|14500.3|930
1665100200000|2022-10-06 23:50:00|14509.9|14508.2|14508.8|14506.9|14512|14510.6|14506.1|14504.4|778
1665100500000|2022-10-06 23:55:00|14508.6|14506.7|14505.5|14504|14508.6|14507.2|14504.2|14503|577
1665100800000|2022-10-07 00:00:00|14505.6|14503.9|14503.3|14502.3|14508.6|14507.4|14499.9|14498.9|934
1665101100000|2022-10-07 00:05:00|14503.2|14502.2|14506.6|14505|14507.9|14506.9|14502.9|14501.8|795
1665101400000|2022-10-07 00:10:00|14506.5|14505.2|14501.2|14500.2|14507.9|14506.5|14499.8|14498.6|800
1665101700000|2022-10-07 00:15:00|14501.3|14500.3|14500.3|14498.8|14502.6|14501.2|14499.3|14497.9|818
1665102000000|2022-10-07 00:20:00|14500|14499|14498.2|14496.7|14500.4|14499.1|14496.5|14495.3|865
1665102300000|2022-10-07 00:25:00|14498|14497|14501.4|14499.7|14501.5|14500.1|14495.4|14494.1|1128
1665102600000|2022-10-07 00:30:00|14501.3|14500|14502.9|14501.9|14505|14503.8|14500.8|14499.5|907
1665102900000|2022-10-07 00:35:00|14503|14502|14504.1|14503.1|14505.3|14504.1|14502.9|14501.7|660
1665103200000|2022-10-07 00:40:00|14504.2|14503.2|14505|14504|14506.7|14505.5|14504.1|14502.8|513
1665103500000|2022-10-07 00:45:00|14504.8|14503.8|14502.9|14501.9|14505.1|14504.1|14500.8|14499.7|839
1665103800000|2022-10-07 00:50:00|14502.8|14501.8|14488.5|14486.7|14511.2|14510.2|14485.7|14484.4|1347
1665104100000|2022-10-07 00:55:00|14487.7|14484.6|14495.4|14493.9|14496.8|14495.3|14486.2|14484.6|1228
1665104400000|2022-10-07 01:00:00|14495.3|14494.3|14496|14494.3|14496.3|14495|14492.6|14491.4|957
1665104700000|2022-10-07 01:05:00|14495.9|14494.5|14493.7|14491.8|14496.3|14494.8|14491.9|14490.7|825
1665105000000|2022-10-07 01:10:00|14493.5|14491.7|14502|14501|14502.6|14501.1|14492|14490.6|818
1665105300000|2022-10-07 01:15:00|14501.9|14500.9|14503.8|14502.3|14504.5|14503.2|14500.6|14499.6|814
1665105600000|2022-10-07 01:20:00|14502.6|14501.6|14507.1|14505.5|14507.6|14506|14502.6|14501.5|882
1665105900000|2022-10-07 01:25:00|14507|14505.2|14503.2|14502.2|14507|14505.5|14501.9|14500.6|835
1665106200000|2022-10-07 01:30:00|14503.1|14502.1|14505.1|14503.5|14505.7|14504.4|14501.9|14500.3|1070
1665106500000|2022-10-07 01:35:00|14504.8|14503.8|14504.4|14502.8|14505.2|14503.8|14501.7|14500.5|916
1665106800000|2022-10-07 01:40:00|14504.5|14502.9|14501.8|14500.8|14504.5|14503.3|14500.6|14499.6|820
1665107100000|2022-10-07 01:45:00|14501.9|14500.9|14501.8|14500.8|14503.1|14502.1|14499.8|14498.7|663
1665107400000|2022-10-07 01:50:00|14502.2|14500.7|14502.6|14501.1|14504.6|14503.4|14500.9|14499.7|622
1665107700000|2022-10-07 01:55:00|14502.4|14501.4|14502.2|14500.6|14504.4|14503.1|14500.8|14499.6|715
1665108000000|2022-10-07 02:00:00|14502|14501|14506.2|14505.2|14507.3|14506.3|14501.8|14500.8|799
1665108300000|2022-10-07 02:05:00|14506.1|14505.1|14504.8|14503.8|14506.6|14505.3|14503|14502|679
1665108600000|2022-10-07 02:10:00|14504.7|14503|14502.7|14501.2|14504.7|14503.2|14501.8|14500.5|548
1665108900000|2022-10-07 02:15:00|14502.5|14501.1|14500.3|14498.8|14504.5|14503.1|14498.7|14497.5|837
1665109200000|2022-10-07 02:20:00|14500.4|14499.1|14500.2|14499.2|14502.5|14501.1|14498.9|14497.9|623
1665109500000|2022-10-07 02:25:00|14500.1|14499.1|14500.1|14499.1|14501.1|14500|14498|14497|657
1665109800000|2022-10-07 02:30:00|14500|14499|14498.3|14497.3|14502.3|14501|14498.3|14497.3|520
1665110100000|2022-10-07 02:35:00|14498.4|14497.4|14496.1|14494.6|14500.4|14499.1|14494.5|14493.4|675
1665110400000|2022-10-07 02:40:00|14495.7|14494.7|14491.3|14490.3|14498.3|14496.9|14491|14489.8|716
1665110700000|2022-10-07 02:45:00|14491.4|14490.4|14494.4|14492.9|14495.1|14494.1|14491.2|14490.2|794
1665111000000|2022-10-07 02:50:00|14494.2|14493.2|14495.8|14494.8|14497.1|14495.8|14494.2|14493.2|558
1665111300000|2022-10-07 02:55:00|14495.7|14494.7|14494.5|14493.5|14498.3|14497|14493.8|14492.8|505
1665111600000|2022-10-07 03:00:00|14494.7|14493.7|14492.7|14491.7|14495|14493.8|14492.1|14490.8|533
1665111900000|2022-10-07 03:05:00|14492.5|14491.5|14494.4|14493.4|14496|14494.9|14491.9|14490.9|588
1665112200000|2022-10-07 03:10:00|14494.3|14493.3|14496.7|14495.7|14497.5|14496.5|14492.7|14491.7|733
1665112500000|2022-10-07 03:15:00|14496.5|14495.5|14497|14496|14498.9|14497.9|14494.8|14493.8|577
1665112800000|2022-10-07 03:20:00|14496.9|14495.9|14498.1|14497.1|14498.9|14497.6|14495.5|14494.6|698
1665113100000|2022-10-07 03:25:00|14498.2|14497.2|14500.1|14499.1|14500.8|14499.8|14497.1|14495.9|487
1665113400000|2022-10-07 03:30:00|14500|14499|14499|14498|14500.2|14499|14497.9|14496.9|492
1665113700000|2022-10-07 03:35:00|14498.9|14497.9|14497.2|14496.2|14500|14498.9|14496.9|14495.8|416
1665114000000|2022-10-07 03:40:00|14497.1|14496.1|14496.8|14495.8|14497.6|14496.3|14495.2|14494.2|488
1665114300000|2022-10-07 03:45:00|14496.9|14495.9|14496.7|14495.7|14498|14496.9|14494.9|14493.5|454
1665114600000|2022-10-07 03:50:00|14496.6|14495.6|14494.7|14493.7|14497|14496|14493.8|14492.8|529
1665114900000|2022-10-07 03:55:00|14495.1|14493.4|14496.8|14495.8|14497.1|14496|14495.1|14493.4|585
1665115200000|2022-10-07 04:00:00|14496.7|14495.7|14496.8|14495.8|14497.2|14496.2|14496|14494.7|331
1665115500000|2022-10-07 04:05:00|14496.7|14495.7|14496.4|14495.4|14496.8|14495.8|14494.5|14493.4|414
1665115800000|2022-10-07 04:10:00|14496.3|14495.3|14495.7|14494.7|14496.7|14495.7|14494.6|14493.6|412
1665116100000|2022-10-07 04:15:00|14495.6|14494.6|14495.4|14494.4|14496|14495|14494.6|14493.6|347
1665116400000|2022-10-07 04:20:00|14495.5|14494.5|14494.9|14493.9|14495.8|14494.8|14494.6|14493.6|338
1665116700000|2022-10-07 04:25:00|14495.5|14494.5|14495.8|14494.8|14496.1|14495.1|14494.7|14493.7|441
1665117000000|2022-10-07 04:30:00|14496|14495|14497.9|14496.9|14499|14498|14495.6|14494.6|373
1665117300000|2022-10-07 04:35:00|14497.8|14496.8|14499|14498|14499.2|14498.2|14497.7|14496.7|443
1665117600000|2022-10-07 04:40:00|14499.1|14498.1|14500.4|14499.4|14501.9|14500.9|14498.9|14497.8|525
1665117900000|2022-10-07 04:45:00|14500.3|14499.3|14499.3|14498.3|14501.2|14499.9|14498.2|14497.2|486
1665118200000|2022-10-07 04:50:00|14499.8|14498.6|14499.9|14498.9|14502.1|14500.9|14499|14498|356
1665118500000|2022-10-07 04:55:00|14500|14499|14503.4|14501.7|14503.4|14502.1|14499.7|14498.7|369
1665118800000|2022-10-07 05:00:00|14502.9|14501.9|14502.6|14501.6|14503.2|14502.2|14501.6|14500.6|435
1665119100000|2022-10-07 05:05:00|14502.7|14501.7|14502.2|14501.2|14503.3|14502.3|14501.2|14500.1|455
1665119400000|2022-10-07 05:10:00|14502.1|14501.1|14500|14499|14502.7|14501.7|14499.1|14498.1|552
1665119700000|2022-10-07 05:15:00|14500.1|14499.1|14501.1|14500.1|14501.4|14500.2|14497.9|14496.5|536
1665120000000|2022-10-07 05:20:00|14501.2|14500.2|14499.3|14498.3|14501.4|14500.2|14499.1|14498.1|391
1665120300000|2022-10-07 05:25:00|14499.4|14498.4|14498|14497|14500|14498.7|14497.6|14496.6|438
1665120600000|2022-10-07 05:30:00|14498.1|14497.1|14495.7|14494.7|14498.4|14497.3|14495.5|14494.5|350
1665120900000|2022-10-07 05:35:00|14495.6|14494.6|14497.9|14496.9|14498.5|14497.5|14494.8|14493.8|425
1665121200000|2022-10-07 05:40:00|14498|14497|14498|14497|14498.9|14498.1|14497.2|14496.2|350
1665121500000|2022-10-07 05:45:00|14497.9|14496.9|14498.7|14497.7|14499.3|14498.3|14495.3|14494.3|545
1665121800000|2022-10-07 05:50:00|14498.5|14497.5|14497.7|14496.7|14499.1|14498|14496.8|14495.8|406
1665122100000|2022-10-07 05:55:00|14497.8|14496.8|14498.6|14497.6|14499.1|14498|14497|14495.8|446
1665122400000|2022-10-07 06:00:00|14498.9|14497.9|14501.5|14500.5|14502.2|14501.2|14498.3|14497.1|659
1665122700000|2022-10-07 06:05:00|14501.6|14500.6|14500.8|14499.8|14501.9|14500.9|14498.1|14497.1|656
1665123000000|2022-10-07 06:10:00|14501.1|14500.1|14502.2|14501.2|14503.2|14502.2|14500|14499|579
1665123300000|2022-10-07 06:15:00|14502.1|14501.1|14500.3|14499.3|14502.9|14501.9|14499.7|14498.7|553
1665123600000|2022-10-07 06:20:00|14500.2|14499.2|14499.7|14498.7|14502.1|14501.1|14496.6|14495.2|503
1665123900000|2022-10-07 06:25:00|14499.8|14498.8|14502.3|14501.3|14502.9|14501.9|14499.6|14498.3|598
1665124200000|2022-10-07 06:30:00|14502.2|14501.2|14500.6|14499.6|14502.2|14501.2|14498.9|14498|605
1665124500000|2022-10-07 06:35:00|14500.7|14499.7|14508.1|14507.1|14508.8|14507.8|14500.3|14499.3|706
1665124800000|2022-10-07 06:40:00|14508.4|14507.4|14506.6|14505.6|14508.7|14507.8|14503.2|14502.2|723
1665125100000|2022-10-07 06:45:00|14506.7|14505.7|14508.3|14507.3|14508.3|14507.3|14505.8|14504.7|623
1665125400000|2022-10-07 06:50:00|14508.2|14507.2|14505.7|14504.7|14508.9|14507.9|14504.2|14503.2|532
1665125700000|2022-10-07 06:55:00|14505.8|14504.8|14503.3|14502.3|14505.8|14504.8|14501.8|14500.8|647
1665126000000|2022-10-07 07:00:00|14503.1|14502.1|14502.8|14501.8|14505|14504|14500.4|14499.4|815
1665126300000|2022-10-07 07:05:00|14502.7|14501.7|14500.9|14499.9|14504|14503|14500|14498.8|731
1665126600000|2022-10-07 07:10:00|14501|14500|14501.4|14500.7|14502.9|14501.9|14499.7|14498.7|601
1665126900000|2022-10-07 07:15:00|14501.6|14500.9|14499.2|14498.5|14502.1|14501.1|14498.8|14497.8|646
1665127200000|2022-10-07 07:20:00|14499.1|14498.4|14499.9|14498.9|14500.4|14499.5|14497.9|14497|654
1665127500000|2022-10-07 07:25:00|14500|14499|14497.2|14496.2|14500.4|14499.4|14496.6|14495.5|527
1665127800000|2022-10-07 07:30:00|14497.3|14496.3|14496.9|14495.9|14497.9|14497.1|14496.3|14495.5|592
1665128100000|2022-10-07 07:35:00|14496.8|14495.8|14492.7|14491.7|14497.9|14496.9|14492.5|14491.6|750
1665128400000|2022-10-07 07:40:00|14493|14492|14493.1|14492.1|14494.3|14493.5|14489.8|14489|692
1665128700000|2022-10-07 07:45:00|14493.2|14492.2|14490.6|14489.6|14494.5|14493.6|14490.5|14489.5|664
1665129000000|2022-10-07 07:50:00|14490.7|14489.7|14486.2|14485.5|14490.7|14489.7|14486.2|14485.5|661
1665129300000|2022-10-07 07:55:00|14486.4|14485.4|14492.2|14491.2|14493|14492|14484.8|14483.8|644
1665129600000|2022-10-07 08:00:00|14492.1|14491.1|14489.1|14488.1|14492.2|14491.2|14488.5|14487.6|647
1665129900000|2022-10-07 08:05:00|14489.2|14488.2|14487.7|14486.7|14490.1|14489.4|14486.5|14485.7|549
1665130200000|2022-10-07 08:10:00|14487.6|14486.6|14483.5|14482.5|14488.2|14487.4|14482.6|14481.9|641
1665130500000|2022-10-07 08:15:00|14483.4|14482.4|14479.2|14478.2|14484.6|14483.6|14478.5|14477.8|623
1665130800000|2022-10-07 08:20:00|14479.3|14478.3|14479.1|14478.1|14480.1|14479.3|14472.7|14471.7|688
1665131100000|2022-10-07 08:25:00|14479.3|14478.3|14484.7|14483.7|14485|14483.8|14478|14477|553
1665131400000|2022-10-07 08:30:00|14484.6|14483.6|14481.9|14480.9|14485.3|14484.3|14480.7|14479.7|536
1665131700000|2022-10-07 08:35:00|14482|14481|14481.8|14480.8|14483.2|14482.1|14480.4|14479.4|530
1665132000000|2022-10-07 08:40:00|14481.9|14480.9|14483.3|14482.3|14483.7|14482.7|14480.2|14479.4|587
1665132300000|2022-10-07 08:45:00|14483.2|14482.2|14480.7|14479.7|14483.7|14482.7|14479.4|14478.4|562
1665132600000|2022-10-07 08:50:00|14480.8|14479.8|14482.4|14481.4|14483.2|14482.2|14480.8|14479.8|483
1665132900000|2022-10-07 08:55:00|14482.5|14481.5|14483.6|14482.1|14483.7|14482.4|14481|14479.9|466
1665133200000|2022-10-07 09:00:00|14483.5|14482|14486.5|14485.5|14487.9|14486.7|14483.5|14482|646
1665133500000|2022-10-07 09:05:00|14486.4|14485.4|14489.8|14488.8|14490.1|14488.9|14485.8|14484.5|613
1665133800000|2022-10-07 09:10:00|14489.7|14488.7|14488.8|14487.8|14490.9|14489.7|14486.8|14485.7|552
1665134100000|2022-10-07 09:15:00|14488.6|14487.9|14486|14485.3|14489|14488|14485.9|14485.2|380
1665134400000|2022-10-07 09:20:00|14485.9|14485.2|14485.7|14484.7|14486.4|14485.4|14484.1|14483.2|491
1665134700000|2022-10-07 09:25:00|14485.8|14484.8|14485.4|14484.4|14486.2|14485.2|14484.3|14483.3|451
1665135000000|2022-10-07 09:30:00|14485.3|14484.3|14485.2|14484.5|14486.2|14485.5|14483.3|14482.3|419
1665135300000|2022-10-07 09:35:00|14485.1|14484.2|14482.2|14481.2|14486.5|14485.6|14481.6|14480.6|485
1665135600000|2022-10-07 09:40:00|14482.3|14481.3|14485.5|14484.5|14485.5|14484.6|14480.9|14480|465
1665135900000|2022-10-07 09:45:00|14485.4|14484.4|14486.6|14485.6|14487.6|14486.6|14484.1|14483.4|478
1665136200000|2022-10-07 09:50:00|14486.5|14485.5|14486.2|14485.5|14488.8|14488|14486.1|14485.1|481
1665136500000|2022-10-07 09:55:00|14486.3|14485.6|14486.9|14485.9|14487.7|14486.7|14484.3|14483.3|504
1665136800000|2022-10-07 10:00:00|14486.6|14486|14488.5|14487.5|14488.9|14487.9|14485.2|14484.2|577
1665137100000|2022-10-07 10:05:00|14488.6|14487.6|14489.5|14488.5|14489.7|14488.7|14485.3|14484.3|611
1665137400000|2022-10-07 10:10:00|14489.4|14488.4|14492.7|14491.7|14493.7|14492.7|14488.6|14487.8|603
1665137700000|2022-10-07 10:15:00|14492.3|14491.3|14493.9|14492.9|14494.8|14493.8|14490.9|14490|621
1665138000000|2022-10-07 10:20:00|14494.2|14493.2|14491.7|14490.7|14495|14493.6|14490.7|14489.5|551
1665138300000|2022-10-07 10:25:00|14491.8|14490.8|14491.2|14490.2|14492.6|14491.6|14489.9|14489|505
1665138600000|2022-10-07 10:30:00|14491.1|14490.1|14493.5|14492.5|14494.6|14493.7|14491.1|14490.1|691
1665138900000|2022-10-07 10:35:00|14492.9|14492.2|14490.3|14489.3|14493|14492.2|14488.6|14487.8|540
1665139200000|2022-10-07 10:40:00|14490.4|14489.4|14492|14491|14493.1|14492|14490.2|14489.3|429
1665139500000|2022-10-07 10:45:00|14491.8|14490.8|14490.7|14489.7|14492.2|14491.2|14488.6|14487.6|498
1665139800000|2022-10-07 10:50:00|14490.8|14489.8|14494.1|14492.5|14494.1|14493|14490.6|14489.6|516
1665140100000|2022-10-07 10:55:00|14493.8|14492.8|14494.3|14493.3|14494.8|14493.9|14492|14491|501
1665140400000|2022-10-07 11:00:00|14494.4|14493.4|14492.4|14491.7|14496.2|14495.4|14492.3|14491.3|405
1665140700000|2022-10-07 11:05:00|14492.7|14491.8|14491.4|14490.4|14493|14491.9|14490.4|14489.3|518
1665141000000|2022-10-07 11:10:00|14491.5|14490.5|14489.3|14488.3|14492.7|14491.5|14487.3|14486.3|369
1665141300000|2022-10-07 11:15:00|14489.2|14488.2|14489.6|14488.6|14490.3|14489.3|14487.4|14486.5|382
1665141600000|2022-10-07 11:20:00|14489.5|14488.5|14489.6|14488.6|14489.8|14488.9|14487.2|14486.2|434
1665141900000|2022-10-07 11:25:00|14489.5|14488.5|14492.8|14491.8|14492.9|14492|14489.5|14488.3|355
1665142200000|2022-10-07 11:30:00|14492.7|14491.7|14492.1|14491.4|14494|14493|14490.2|14489.2|480
1665142500000|2022-10-07 11:35:00|14492.5|14491.1|14494|14493|14496.3|14495.3|14491.6|14490.6|503
1665142800000|2022-10-07 11:40:00|14494.1|14493.1|14493.9|14492.4|14494.8|14493.6|14492.6|14491.7|612
1665143100000|2022-10-07 11:45:00|14493.6|14492.6|14492.8|14491.8|14494.1|14492.8|14492.4|14491.2|492
1665143400000|2022-10-07 11:50:00|14492.7|14491.7|14493.7|14492.7|14496|14495|14491.8|14490.9|416
1665143700000|2022-10-07 11:55:00|14493.6|14492.6|14493.7|14492.7|14495.7|14494.7|14492.5|14491.5|421
1665144000000|2022-10-07 12:00:00|14493.8|14492.8|14490.4|14489.4|14493.9|14492.9|14489.5|14488.6|687
1665144300000|2022-10-07 12:05:00|14490.3|14489.3|14488.5|14487.5|14490.7|14489.9|14487|14486|715
1665144600000|2022-10-07 12:10:00|14488.4|14487.4|14485.2|14484.2|14488.7|14487.7|14484.5|14483.8|623
1665144900000|2022-10-07 12:15:00|14485.3|14484.3|14488.5|14487.5|14489|14488|14484|14483.1|572
1665145200000|2022-10-07 12:20:00|14487.1|14486.1|14486.3|14485.3|14488.5|14487.5|14484.9|14483.9|733
1665145500000|2022-10-07 12:25:00|14486.4|14485.4|14495.9|14490.6|14500.1|14496.2|14484.6|14483.3|1031
1665145800000|2022-10-07 12:30:00|14494.5|14490|14500.7|14499.4|14517.5|14515|14464.5|14458.5|2499
1665146100000|2022-10-07 12:35:00|14500.5|14499.7|14510.5|14508.9|14517.2|14516.2|14496.1|14495.1|2089
1665146400000|2022-10-07 12:40:00|14510.2|14509.2|14516.4|14515.7|14517.5|14516.5|14509.6|14508.6|1459
1665146700000|2022-10-07 12:45:00|14516.3|14515.6|14527.7|14526.7|14528.2|14527.3|14516|14515|1215
1665147000000|2022-10-07 12:50:00|14527.6|14526.6|14520.3|14519.3|14535.8|14534.8|14490.2|14487.5|1732
1665147300000|2022-10-07 12:55:00|14520.2|14519.2|14508|14506.4|14522.6|14521|14501|14500|1361
1665147600000|2022-10-07 13:00:00|14508.1|14506.5|14508.4|14507.4|14511.5|14510|14501|14500|1242
1665147900000|2022-10-07 13:05:00|14508.8|14507.8|14509|14507.4|14518.1|14516.9|14507.1|14505.9|1193
1665148200000|2022-10-07 13:10:00|14508.9|14507.5|14502.4|14501.4|14509.8|14508.1|14499.4|14498.4|1261
1665148500000|2022-10-07 13:15:00|14502.5|14501.5|14499.2|14498.2|14507|14505.6|14495.3|14494.1|1218
1665148800000|2022-10-07 13:20:00|14499.4|14498.4|14505.4|14504.4|14506.6|14505.6|14496.5|14495.5|1024
1665149100000|2022-10-07 13:25:00|14505.5|14504.5|14507|14506|14509.2|14508|14502.3|14501.2|1036
1665149400000|2022-10-07 13:30:00|14507.3|14505.7|14508.4|14507.4|14514|14513|14502.7|14501.7|1155
1665149700000|2022-10-07 13:35:00|14508.5|14507.5|14503.9|14502.9|14512.5|14510.9|14503.1|14502.2|1024
1665150000000|2022-10-07 13:40:00|14504|14503|14518|14517|14520.1|14519.1|14503.2|14502.2|1171
1665150300000|2022-10-07 13:45:00|14518.3|14516.7|14516.9|14515.9|14519.9|14518.9|14513.4|14512.5|987
1665150600000|2022-10-07 13:50:00|14517|14516|14516.9|14516.2|14519.9|14518.9|14513.4|14512.4|1072
1665150900000|2022-10-07 13:55:00|14517|14516.3|14517.9|14516.9|14519.2|14517.8|14510.4|14509.4|910
1665151200000|2022-10-07 14:00:00|14517.8|14516.8|14521.1|14520.1|14523.6|14522.2|14517.5|14516.4|1046
1665151500000|2022-10-07 14:05:00|14521.2|14520.2|14526.1|14525.1|14526.2|14525.2|14516|14515|1002
1665151800000|2022-10-07 14:10:00|14526.2|14525.2|14519.3|14518.3|14526.6|14525.6|14519|14518.1|829
1665152100000|2022-10-07 14:15:00|14519.2|14518.2|14517.9|14516.9|14522.8|14521.8|14517|14515.8|803
1665152400000|2022-10-07 14:20:00|14518.2|14516.6|14516.2|14515.2|14520.3|14519.1|14514.4|14513.4|775
1665152700000|2022-10-07 14:25:00|14516|14515|14519.3|14518.3|14521.4|14520.4|14515|14514.2|693
1665153000000|2022-10-07 14:30:00|14519.2|14518.2|14520.3|14519.3|14523.5|14522.5|14517.7|14516.8|763
1665153300000|2022-10-07 14:35:00|14520.4|14519.4|14523.2|14522.2|14524.2|14523.3|14519.9|14519.2|826
1665153600000|2022-10-07 14:40:00|14523.3|14522.3|14517.2|14516.2|14523.5|14522.5|14515.8|14514.8|927
1665153900000|2022-10-07 14:45:00|14516.8|14515.8|14513|14512|14518.1|14517.1|14509.7|14508.7|994
1665154200000|2022-10-07 14:50:00|14512.9|14511.9|14517.2|14516.2|14519.2|14518.2|14512.8|14511.9|863
1665154500000|2022-10-07 14:55:00|14517.3|14516.3|14514.7|14513.7|14519.2|14518.2|14513.4|14512.6|786
1665154800000|2022-10-07 15:00:00|14514.5|14513.5|14514.5|14513.5|14515.5|14514.5|14513.1|14512.2|663
1665155100000|2022-10-07 15:05:00|14514|14513|14514.8|14513.8|14515.8|14514.8|14513.8|14512.8|615
1665155400000|2022-10-07 15:10:00|14515|14514|14517.8|14516.8|14519|14518|14514.5|14513.5|644
1665155700000|2022-10-07 15:15:00|14517.7|14516.7|14521.1|14520.1|14522.2|14521.3|14517.7|14516.7|675
1665156000000|2022-10-07 15:20:00|14521|14520|14523.6|14522.6|14525.3|14524.3|14520.9|14519.9|619
1665156300000|2022-10-07 15:25:00|14523.8|14522.8|14520.3|14519.3|14525|14524.2|14519.8|14518.6|645
1665156600000|2022-10-07 15:30:00|14520.2|14519.2|14522.8|14521.8|14524.3|14523.3|14520.1|14519.1|824
1665156900000|2022-10-07 15:35:00|14522.9|14521.9|14521.2|14520.2|14523.7|14522.8|14520.8|14520|623
1665157200000|2022-10-07 15:40:00|14521.3|14520.3|14515|14514|14522|14521|14514.5|14513.6|649
1665157500000|2022-10-07 15:45:00|14514.9|14513.9|14520.9|14519.9|14521.3|14520.3|14514.9|14513.9|540
1665157800000|2022-10-07 15:50:00|14520.7|14519.7|14521.8|14520.8|14522.9|14521.9|14519.6|14518.6|637
1665158100000|2022-10-07 15:55:00|14521.7|14520.7|14520.2|14519.2|14522.2|14521.2|14518.5|14517.5|434
1665158400000|2022-10-07 16:00:00|14520.4|14519.4|14522.1|14521.1|14522.3|14521.3|14520.2|14519.2|556
1665158700000|2022-10-07 16:05:00|14522|14521|14518|14517.3|14522.6|14521.7|14516.9|14516|393
1665159000000|2022-10-07 16:10:00|14517.9|14517.2|14520.1|14519.1|14520.8|14519.9|14515.5|14514.5|437
1665159300000|2022-10-07 16:15:00|14520|14519|14519.7|14519|14520.6|14519.7|14518.9|14518.1|395
1665159600000|2022-10-07 16:20:00|14519.8|14519.1|14523|14522|14523.4|14522.6|14518.9|14518.2|548
1665159900000|2022-10-07 16:25:00|14522.9|14521.9|14523.2|14522.2|14525.1|14524.2|14522.3|14521.3|517
1665160200000|2022-10-07 16:30:00|14523.4|14522.4|14528.1|14527.1|14528.4|14527.2|14523.4|14522.4|455
1665160500000|2022-10-07 16:35:00|14528.2|14527.2|14529.8|14528.8|14531|14530|14527.7|14526.5|405
1665160800000|2022-10-07 16:40:00|14530|14529.3|14526.9|14526.2|14532.2|14531.5|14526.9|14526.1|552
1665161100000|2022-10-07 16:45:00|14526.8|14526.1|14529.1|14528.1|14529.6|14528.3|14525.8|14525|545
1665161400000|2022-10-07 16:50:00|14529.2|14528.2|14526|14525|14529.4|14528.4|14525.5|14524.5|415
1665161700000|2022-10-07 16:55:00|14526.1|14525.1|14527.5|14526.5|14527.9|14526.9|14523.6|14522.5|451
1665162000000|2022-10-07 17:00:00|14527.3|14526.3|14531|14530|14531|14530|14527.1|14526.1|377
1665162300000|2022-10-07 17:05:00|14530.7|14529.7|14531.2|14530.2|14531.8|14530.6|14529.7|14529|307
1665162600000|2022-10-07 17:10:00|14531.1|14530.4|14529.1|14528.1|14531.2|14530.4|14528.7|14527.9|286
1665162900000|2022-10-07 17:15:00|14529.2|14528.2|14526|14525.3|14529.6|14528.6|14525.4|14524.3|263
1665163200000|2022-10-07 17:20:00|14526.2|14525.2|14525.9|14524.9|14526.6|14525.8|14524.1|14523.1|289
1665163500000|2022-10-07 17:25:00|14526|14525|14527.1|14526.1|14527.2|14526.4|14526|14525|206
1665163800000|2022-10-07 17:30:00|14527.2|14526.2|14529.1|14528.1|14529.5|14528.8|14526.9|14526.1|255
1665164100000|2022-10-07 17:35:00|14529.2|14528.2|14530.2|14529.2|14530.3|14529.4|14528|14527|276
1665164400000|2022-10-07 17:40:00|14530.3|14529.3|14529.3|14528.6|14530.3|14529.4|14529.1|14528.3|159
1665164700000|2022-10-07 17:45:00|14529.5|14528.8|14529.5|14528.5|14531.6|14530.6|14529.2|14528.1|284
1665165000000|2022-10-07 17:50:00|14529.6|14528.6|14531.1|14530.1|14531.6|14530.6|14528.9|14528.1|290
1665165300000|2022-10-07 17:55:00|14531.2|14530.2|14532.1|14531.1|14532.3|14531.4|14531|14530.1|231
1665165600000|2022-10-07 18:00:00|14532.3|14531.3|14532.2|14531.2|14532.4|14531.5|14531.2|14530.3|271
1665165900000|2022-10-07 18:05:00|14532.1|14531.1|14532.2|14531.2|14532.6|14531.9|14530.2|14529.4|280
1665166200000|2022-10-07 18:10:00|14532.4|14531.4|14530.4|14529.4|14533.1|14532.2|14529.9|14528.9|332
1665166500000|2022-10-07 18:15:00|14530.3|14529.3|14531.2|14530.2|14532.5|14531.4|14530.1|14529|321
1665166800000|2022-10-07 18:20:00|14531.1|14530.1|14531.6|14530.6|14532.4|14531.4|14531.1|14530|382
1665167100000|2022-10-07 18:25:00|14531.5|14530.5|14532.1|14531.1|14532.3|14531.3|14531.1|14530.2|225
1665167400000|2022-10-07 18:30:00|14532|14531|14532.6|14531.6|14533.1|14532.1|14531.3|14530.4|262
1665167700000|2022-10-07 18:35:00|14532.4|14531.4|14531.4|14530.7|14532.5|14531.5|14530.4|14529.4|298
1665168000000|2022-10-07 18:40:00|14531.7|14531.1|14533.1|14532.4|14533.2|14532.4|14531.5|14530.6|306
1665168300000|2022-10-07 18:45:00|14533.2|14532.2|14531.6|14530.6|14534.2|14533.2|14531.5|14530.6|235
1665168600000|2022-10-07 18:50:00|14531.3|14530.3|14532.5|14531.5|14533.3|14532.4|14530.8|14530|276
1665168900000|2022-10-07 18:55:00|14532.7|14531.7|14536.2|14535.2|14536.5|14535.5|14532.4|14531.4|357
1665169200000|2022-10-07 19:00:00|14536|14535.3|14535.6|14534.6|14536.3|14535.5|14534.4|14533.7|408
1665169500000|2022-10-07 19:05:00|14535.5|14534.5|14536.4|14535.4|14536.9|14535.9|14534.4|14533.2|345
1665169800000|2022-10-07 19:10:00|14536.3|14535.3|14543.2|14542.2|14544.3|14543.1|14535.3|14534.2|349
1665170100000|2022-10-07 19:15:00|14543.1|14542.1|14544.1|14543.1|14544.9|14544|14542.5|14541.4|345
1665170400000|2022-10-07 19:20:00|14544|14543|14543.9|14542.9|14544.4|14543.2|14541.8|14540.6|302
1665170700000|2022-10-07 19:25:00|14543.8|14542.8|14544.1|14543.1|14544.8|14543.8|14543|14542|160
1665171000000|2022-10-07 19:30:00|14544.2|14543.2|14543|14542|14544.7|14544|14542.9|14541.6|211
1665171300000|2022-10-07 19:35:00|14543.1|14542.1|14541.6|14540.6|14543.5|14542.3|14541.5|14540.3|227
1665171600000|2022-10-07 19:40:00|14541.5|14540.5|14538.6|14537.6|14543.2|14542.1|14537.8|14536.7|329
1665171900000|2022-10-07 19:45:00|14538.2|14537.2|14540|14539|14540.1|14539.1|14538.1|14536.9|246
1665172200000|2022-10-07 19:50:00|14540.1|14539.1|14539.9|14538.9|14541.3|14540.2|14539.6|14538.6|239
1665172500000|2022-10-07 19:55:00|14539.7|14538.7|14536.5|14535.5|14539.9|14538.8|14536.4|14535.2|373
1665172800000|2022-10-07 20:00:00|14537|14535.2|14538.3|14537.3|14539.1|14538.1|14535.8|14534|533
1665173100000|2022-10-07 20:05:00|14538.4|14537.4|14537.6|14536.6|14539.5|14538.5|14537.6|14536.6|282
1665173400000|2022-10-07 20:10:00|14537.7|14536.7|14537.3|14536.3|14537.9|14536.9|14537|14536|169
1665173700000|2022-10-07 20:15:00|14537.4|14536.4|14537.3|14536.3|14537.9|14536.9|14536.8|14535.8|223
1665174000000|2022-10-07 20:20:00|14537.5|14536.5|14537.7|14536.7|14538.3|14537.3|14537.3|14536.3|167
1665174300000|2022-10-07 20:25:00|14537.6|14536.6|14538.3|14537.3|14538.9|14537.9|14537.5|14536.5|197
1665174600000|2022-10-07 20:30:00|14538.2|14537.2|14538.7|14537.7|14539.9|14538.9|14538.2|14537.2|122
1665174900000|2022-10-07 20:35:00|14538.6|14537.6|14539|14538|14539.1|14538.1|14538.4|14537.4|105
1665175200000|2022-10-07 20:40:00|14538.8|14537.8|14538.7|14537.7|14539|14538|14537.5|14536.5|142
1665175500000|2022-10-07 20:45:00|14538.6|14537.6|14539.4|14538.4|14540.4|14538.4|14537.6|14536.2|148
1665175800000|2022-10-07 20:50:00|14538.8|14537.8|14539.7|14538.7|14542.7|14540.4|14538.2|14536|233
1665176100000|2022-10-07 20:55:00|14539.8|14538.8|14538.9|14537.9|14544.5|14541|14528.6|14522.6|467
1665345600000|2022-10-09 20:00:00|14539.8|14527.8|14538.8|14526.8|14539.8|14527.8|14538.8|14526.8|2
1665345900000|2022-10-09 20:05:00|14539.8|14527.8|14539.8|14527.8|14539.8|14527.8|14539.8|14527.8|1
1665346200000|2022-10-09 20:10:00|14537.6|14525.6|14537.6|14525.6|14537.6|14525.6|14537.6|14525.6|1
1665346500000|2022-10-09 20:15:00|14539.8|14527.8|14539.8|14527.8|14539.8|14527.8|14537.6|14525.6|3
1665346800000|2022-10-09 20:20:00|14537.9|14525.9|14539.8|14527.8|14539.8|14527.8|14537.9|14525.9|7
1665348000000|2022-10-09 20:40:00|14537.9|14525.9|14536.1|14524.1|14538.6|14526.6|14536.1|14524.1|16
1665348300000|2022-10-09 20:45:00|14538.6|14526.6|14537.6|14525.6|14538.6|14526.6|14536|14524|15
1665348600000|2022-10-09 20:50:00|14536.6|14524.6|14536.6|14524.6|14538.6|14526.6|14536.2|14524.2|12
1665348900000|2022-10-09 20:55:00|14536.1|14524.1|14535.3|14523.3|14538.6|14526.6|14535.3|14523.3|15
1665349200000|2022-10-09 21:00:00|14535.5|14523.5|14534.4|14528.4|14537.4|14528.4|14532.6|14523.3|29
1665349500000|2022-10-09 21:05:00|14533.9|14527.9|14537.1|14531.1|14542.2|14536.2|14532.3|14526.3|41
1665349800000|2022-10-09 21:10:00|14537.8|14531.8|14537.7|14531.7|14539.2|14533.2|14536.5|14530.5|28
1665350100000|2022-10-09 21:15:00|14537.4|14531.4|14539.2|14533.2|14541.7|14535.7|14536.6|14530.6|20
1665350400000|2022-10-09 21:20:00|14538.7|14532.7|14537.7|14531.8|14538.7|14532.7|14536.7|14530.7|11
1665350700000|2022-10-09 21:25:00|14537.3|14532.3|14537.6|14531.6|14537.9|14533|14536.6|14530.6|39
1665351000000|2022-10-09 21:30:00|14537.5|14531.5|14537.5|14531.5|14537.9|14532.5|14536|14531.2|60
1665351300000|2022-10-09 21:35:00|14537.4|14531.4|14537.5|14531.5|14538.2|14532.2|14536.7|14530.7|273
1665351600000|2022-10-09 21:40:00|14537.4|14531.4|14537.1|14531.1|14537.5|14531.5|14536.9|14530.9|326
1665351900000|2022-10-09 21:45:00|14537|14531|14536.8|14530.8|14537.2|14531.2|14536.7|14530.7|340
1665352200000|2022-10-09 21:50:00|14536.9|14530.9|14540.4|14534.4|14540.7|14534.7|14536.8|14530.8|345
1665352500000|2022-10-09 21:55:00|14540.6|14534.6|14540.7|14534.7|14542.9|14536.9|14537.6|14531.6|176
1665352800000|2022-10-09 22:00:00|14540.4|14534.4|14544|14538|14545.1|14539.1|14537.2|14531.2|425
1665353100000|2022-10-09 22:05:00|14544.1|14538.1|14539.7|14534.7|14544.8|14539.3|14539|14534.4|279
1665353400000|2022-10-09 22:10:00|14539.5|14534.9|14538.5|14535.3|14540.2|14535.7|14537.3|14532.5|271
1665353700000|2022-10-09 22:15:00|14538.4|14535.2|14538.4|14536|14539.4|14537|14535.3|14532.6|593
1665354000000|2022-10-09 22:20:00|14538.5|14536.1|14541|14538.4|14541|14539|14538.3|14536|413
1665354300000|2022-10-09 22:25:00|14540.5|14538.9|14540.3|14538.8|14543.6|14541.8|14540|14538.1|618
1665354600000|2022-10-09 22:30:00|14540.1|14539.1|14540.3|14537.9|14542.5|14540.4|14538.5|14536.6|567
1665354900000|2022-10-09 22:35:00|14540.2|14537.8|14539.8|14538.8|14540.6|14538.9|14538.1|14535.8|411
1665355200000|2022-10-09 22:40:00|14540.3|14538.2|14540.4|14538.4|14542|14539.8|14537.8|14536.2|535
1665355500000|2022-10-09 22:45:00|14540.5|14538.3|14539.1|14537.3|14541|14539.2|14537.9|14535.9|461
1665355800000|2022-10-09 22:50:00|14538.7|14536.8|14540.8|14538.6|14542|14540.5|14538.2|14536.3|407
1665356100000|2022-10-09 22:55:00|14540.7|14538.9|14542.1|14539.3|14543.1|14541.9|14540.1|14538.6|336
1665356400000|2022-10-09 23:00:00|14542.2|14539.4|14540.7|14538.9|14544.1|14542.4|14539.5|14538.3|824
1665356700000|2022-10-09 23:05:00|14540.6|14539|14540.5|14539.5|14542.3|14540.5|14539.8|14538.3|598
1665357000000|2022-10-09 23:10:00|14540.8|14539.2|14538.9|14537.2|14540.9|14539.3|14537.8|14536.3|560
1665357300000|2022-10-09 23:15:00|14538.4|14537.1|14538.3|14536.7|14539.8|14538.4|14537.4|14536|422
1665357600000|2022-10-09 23:20:00|14538.4|14536.8|14539.1|14537.6|14539.8|14538.4|14537.4|14536.3|406
1665357900000|2022-10-09 23:25:00|14539.2|14537.7|14540.4|14538.8|14540.7|14539.5|14537.9|14536.5|816
1665358200000|2022-10-09 23:30:00|14540.5|14538.9|14546.5|14545.5|14547.2|14545.8|14540.3|14538.8|1063
1665358500000|2022-10-09 23:35:00|14546.4|14545.4|14547.7|14546|14548.3|14547|14545.9|14544.5|837
1665358800000|2022-10-09 23:40:00|14547.6|14546.4|14548|14547|14549.4|14548.1|14547.4|14546.4|493
1665359100000|2022-10-09 23:45:00|14548.2|14546.6|14548.4|14546.5|14548.4|14547|14546|14544.8|541
1665359400000|2022-10-09 23:50:00|14548.3|14546.4|14548.9|14547.4|14549.4|14548.4|14547.5|14546.2|672
1665359700000|2022-10-09 23:55:00|14549.1|14547.3|14547.2|14546.2|14549.5|14548.3|14546.8|14545.6|665
1665360000000|2022-10-10 00:00:00|14547.1|14546.1|14548.1|14546.6|14549.9|14548.9|14545.7|14544.7|602
1665360300000|2022-10-10 00:05:00|14548.2|14546.9|14546.8|14545.8|14548.9|14547.6|14545.6|14544.6|797
1665360600000|2022-10-10 00:10:00|14546.7|14545.7|14549.1|14548.1|14550.7|14549.8|14546.7|14545.5|636
1665360900000|2022-10-10 00:15:00|14549|14548|14549.8|14548.8|14550.4|14549.4|14548.2|14547.2|374
1665361200000|2022-10-10 00:20:00|14549.9|14548.9|14548.9|14547.9|14550.9|14549.9|14545.9|14544.7|564
1665361500000|2022-10-10 00:25:00|14549|14548|14558.6|14557.6|14564.4|14562|14548.7|14547.5|565
1665361800000|2022-10-10 00:30:00|14558.7|14557.7|14564.6|14563|14567.6|14566.6|14558.3|14557.1|920
1665362100000|2022-10-10 00:35:00|14564.7|14563.1|14559.9|14557.9|14564.8|14563.5|14559.3|14557.8|927
1665362400000|2022-10-10 00:40:00|14559.8|14557.8|14555.7|14554.2|14560.3|14558.4|14552.5|14551.2|849
1665362700000|2022-10-10 00:45:00|14555.8|14554.3|14553.9|14552.9|14558.7|14557.5|14553.9|14552.7|789
1665363000000|2022-10-10 00:50:00|14554.2|14553.2|14549.6|14547.7|14555.5|14554.4|14546.6|14545.6|889
1665363300000|2022-10-10 00:55:00|14549.5|14547.8|14550.6|14548.9|14552.1|14550.9|14548.2|14546.7|860
1665363600000|2022-10-10 01:00:00|14550.8|14548.8|14548.2|14546.6|14552.7|14551.4|14546.7|14545.1|858
1665363900000|2022-10-10 01:05:00|14548.6|14546.8|14547.9|14546.9|14549.5|14548.3|14547.7|14546.1|683
1665364200000|2022-10-10 01:10:00|14548.1|14546.4|14548.3|14546.7|14549.2|14547.9|14546.2|14544.9|716
1665364500000|2022-10-10 01:15:00|14548.2|14546.6|14547.3|14546.3|14551.8|14550.3|14546.5|14545.3|854
1665364800000|2022-10-10 01:20:00|14547.4|14546.4|14549.1|14548.1|14549.9|14548.9|14546.6|14545.3|703
1665365100000|2022-10-10 01:25:00|14549|14548|14549.5|14548.5|14550.6|14549.4|14547.8|14546.7|639
1665365400000|2022-10-10 01:30:00|14549.6|14548.1|14548.3|14547.3|14551.4|14550.1|14543.5|14542.5|829
1665365700000|2022-10-10 01:35:00|14548.6|14547|14545.8|14544.8|14548.9|14547.7|14545.7|14544.5|831
1665366000000|2022-10-10 01:40:00|14545.9|14544.9|14541.6|14540.6|14547.1|14545.8|14541.6|14540.4|891
1665366300000|2022-10-10 01:45:00|14542.1|14540.5|14543.3|14541.7|14544|14542.7|14541|14539.8|825
1665366600000|2022-10-10 01:50:00|14543.2|14542.3|14540.8|14539.8|14543.6|14542.3|14540|14539|723
1665366900000|2022-10-10 01:55:00|14540.7|14539.7|14536.6|14535.6|14541|14540|14534.3|14533.2|690
1665367200000|2022-10-10 02:00:00|14536.5|14535.5|14538.1|14537.1|14538.7|14537.5|14535.4|14534.1|759
1665367500000|2022-10-10 02:05:00|14538.2|14537.2|14542.7|14541.7|14542.9|14541.9|14538.2|14537.2|516
1665367800000|2022-10-10 02:10:00|14542.6|14541.6|14544.6|14543.6|14545|14543.9|14542.6|14541.3|508
1665368100000|2022-10-10 02:15:00|14544.8|14543.3|14543.3|14541.8|14545|14543.8|14540.9|14539.6|503
1665368400000|2022-10-10 02:20:00|14543.4|14541.7|14540.5|14539.5|14543.7|14542.4|14539.6|14538.6|618
1665368700000|2022-10-10 02:25:00|14540.8|14539.8|14540.9|14539.4|14541.2|14540.2|14537.5|14536.5|412
1665369000000|2022-10-10 02:30:00|14540.8|14539.3|14538.7|14537.7|14541.1|14539.9|14538.4|14537.3|364
1665369300000|2022-10-10 02:35:00|14538.8|14537.8|14538.6|14537.6|14539.2|14538.1|14537.5|14536.5|397
1665369600000|2022-10-10 02:40:00|14538.7|14537.7|14539.3|14538.3|14539.9|14538.9|14537.7|14536.3|408
1665369900000|2022-10-10 02:45:00|14539.4|14538.4|14542.1|14541.1|14543.4|14541.8|14538.3|14537.3|672
1665370200000|2022-10-10 02:50:00|14542.8|14541.2|14543.6|14542.1|14544.8|14543.6|14542.2|14540.9|522
1665370500000|2022-10-10 02:55:00|14543.7|14542|14542.7|14541.7|14544.7|14543.5|14542.1|14540.8|520
1665370800000|2022-10-10 03:00:00|14542.8|14541.8|14544.6|14543.6|14544.7|14543.8|14541.8|14540.8|474
1665371100000|2022-10-10 03:05:00|14544.7|14543.7|14546|14545|14546.4|14545.2|14544.1|14543.1|433
1665371400000|2022-10-10 03:10:00|14545.9|14544.9|14543.8|14542.8|14546.2|14545.1|14543.5|14542.2|554
1665371700000|2022-10-10 03:15:00|14544.1|14542.6|14545.5|14544.5|14546.7|14545.3|14543.7|14542.3|558
1665372000000|2022-10-10 03:20:00|14545.6|14544.6|14547.6|14546.6|14547.9|14546.9|14545.3|14544.3|499
1665372300000|2022-10-10 03:25:00|14547.9|14546.3|14547.5|14546|14548.3|14547|14544.9|14543.9|443
1665372600000|2022-10-10 03:30:00|14547.2|14546.2|14547.1|14546.1|14547.5|14546.4|14545.5|14544.3|484
1665372900000|2022-10-10 03:35:00|14547.4|14545.9|14548|14547|14549.4|14548.1|14546.5|14545.5|400
1665373200000|2022-10-10 03:40:00|14547.7|14546.7|14547.2|14546.2|14548.1|14546.8|14546.2|14545.1|420
1665373500000|2022-10-10 03:45:00|14547.5|14545.7|14548.4|14547.4|14549.4|14548.2|14546.6|14545.4|435
1665373800000|2022-10-10 03:50:00|14547.9|14546.9|14547.2|14546.2|14548.7|14547.4|14547|14545.8|369
1665374100000|2022-10-10 03:55:00|14547.1|14546.1|14544.6|14543.6|14547.7|14546.5|14544.1|14542.9|385
1665374400000|2022-10-10 04:00:00|14544.5|14543.5|14544.3|14543.3|14546.9|14545.9|14543.8|14542.6|424
1665374700000|2022-10-10 04:05:00|14544.2|14543.2|14544.8|14543.3|14545|14544|14542|14540.7|444
1665375000000|2022-10-10 04:10:00|14544.9|14543.2|14544.6|14543|14545.9|14544.8|14543.8|14542.6|452
1665375300000|2022-10-10 04:15:00|14544.2|14543.1|14545|14544|14546.2|14545.2|14543.6|14542.5|435
1665375600000|2022-10-10 04:20:00|14545.1|14544.1|14546.2|14545.2|14546.5|14545.3|14544.6|14543.6|449
1665375900000|2022-10-10 04:25:00|14546.4|14545.4|14547.4|14546.4|14548.6|14547.5|14546.4|14545.2|381
1665376200000|2022-10-10 04:30:00|14547.5|14546.5|14546.1|14545.1|14547.8|14546.7|14545.7|14544.6|393
1665376500000|2022-10-10 04:35:00|14546|14545|14546|14545|14547.3|14546.2|14545.5|14544.4|362
1665376800000|2022-10-10 04:40:00|14546.3|14544.7|14545|14544|14546.8|14545.6|14544.6|14543.6|269
1665377100000|2022-10-10 04:45:00|14544.9|14543.9|14545.7|14544.7|14546.4|14545.2|14544.5|14543.3|422
1665377400000|2022-10-10 04:50:00|14545.6|14544.6|14543.8|14542.8|14546.1|14545.1|14543.4|14542.3|358
1665377700000|2022-10-10 04:55:00|14543.7|14542.7|14545.5|14544.5|14546|14544.8|14543.7|14542.7|351
1665378000000|2022-10-10 05:00:00|14545.4|14544|14543.2|14542.2|14545.4|14544.1|14541.6|14540.3|425
1665378300000|2022-10-10 05:05:00|14543.5|14542|14542.9|14541.9|14543.6|14542.4|14541.7|14540.3|288
1665378600000|2022-10-10 05:10:00|14542.8|14541.8|14543.9|14542.2|14544.8|14543.5|14541.9|14540.6|516
1665378900000|2022-10-10 05:15:00|14543.4|14542.4|14542.8|14541.8|14544.9|14543.6|14542.7|14541.4|412
1665379200000|2022-10-10 05:20:00|14542.7|14541.7|14542.7|14541.7|14543.3|14542|14542.6|14541.5|250
1665379500000|2022-10-10 05:25:00|14542.8|14541.8|14542|14540.3|14543.2|14541.9|14540.6|14539.4|651
1665379800000|2022-10-10 05:30:00|14541.6|14540.6|14543.7|14542|14544.2|14543.1|14540.5|14539.3|817
1665380100000|2022-10-10 05:35:00|14543.8|14542.1|14543.2|14541.6|14545.1|14543.5|14540.7|14539.4|716
1665380400000|2022-10-10 05:40:00|14542.9|14541.9|14542.5|14541.5|14543.3|14542|14540.7|14539.5|456
1665380700000|2022-10-10 05:45:00|14542.4|14541.4|14540.8|14539.8|14542.7|14541.6|14540|14539|485
1665381000000|2022-10-10 05:50:00|14540.9|14539.9|14538.6|14537.6|14541.7|14540.7|14537.6|14536.6|426
1665381300000|2022-10-10 05:55:00|14538.7|14537.7|14541.7|14540.2|14541.8|14540.5|14537.4|14536.2|592
1665381600000|2022-10-10 06:00:00|14541.3|14539.7|14539.9|14538.4|14541.3|14540|14536.4|14535.3|946
1665381900000|2022-10-10 06:05:00|14539.6|14538.6|14535.2|14534.2|14540|14538.9|14533.4|14532.4|623
1665382200000|2022-10-10 06:10:00|14535.4|14534.4|14535.6|14534.6|14537.1|14536.4|14533.4|14532.5|650
1665382500000|2022-10-10 06:15:00|14535.5|14534.5|14536.2|14535.2|14537.6|14536.6|14535.4|14534.4|374
1665382800000|2022-10-10 06:20:00|14536.3|14535.3|14538.2|14536.6|14538.8|14537.7|14535.4|14534.5|467
1665383100000|2022-10-10 06:25:00|14537.9|14536.9|14536.6|14535.6|14540|14539|14536.4|14535|452
1665383400000|2022-10-10 06:30:00|14536.7|14535.7|14536.9|14535.9|14538.2|14537.1|14535.6|14534.6|418
1665383700000|2022-10-10 06:35:00|14536.8|14535.8|14535.4|14534.4|14538|14536.7|14534.8|14533.8|424
1665384000000|2022-10-10 06:40:00|14535.3|14534.3|14531.6|14530.6|14535.4|14534.4|14530.3|14529.6|475
1665384300000|2022-10-10 06:45:00|14531.5|14530.5|14531.5|14530.5|14531.8|14530.8|14527.9|14526.9|384
1665384600000|2022-10-10 06:50:00|14531.4|14530.4|14535.5|14534.5|14535.5|14534.5|14530.8|14529.9|401
1665384900000|2022-10-10 06:55:00|14535.4|14534.4|14537.8|14536.8|14538.9|14538|14534.5|14533.7|426
1665385200000|2022-10-10 07:00:00|14537.7|14536.7|14528.6|14527.6|14537.7|14536.7|14528.6|14527.6|704
1665385500000|2022-10-10 07:05:00|14528.7|14527.7|14526.8|14525.8|14531|14529.8|14525.7|14524.7|757
1665385800000|2022-10-10 07:10:00|14526.9|14525.9|14529.8|14528.8|14530|14528.9|14525.2|14523.7|833
1665386100000|2022-10-10 07:15:00|14529.7|14528.7|14526.4|14525.4|14530.1|14528.8|14524.9|14523.9|829
1665386400000|2022-10-10 07:20:00|14526.5|14525.5|14527.6|14526.6|14529.1|14527.8|14524.1|14523|736
1665386700000|2022-10-10 07:25:00|14527.5|14526.5|14530.8|14529.8|14531.2|14529.8|14526|14525|547
1665387000000|2022-10-10 07:30:00|14531|14529.5|14533.2|14532.2|14533.7|14532.5|14529.1|14528|474
1665387300000|2022-10-10 07:35:00|14533.3|14532.6|14535.8|14534.8|14536.5|14535.5|14530.6|14529.6|479
1665387600000|2022-10-10 07:40:00|14535.7|14535|14539.9|14538.9|14540.5|14539.4|14534.8|14534|510
1665387900000|2022-10-10 07:45:00|14540.2|14538.7|14537.6|14536.6|14540.5|14539.2|14535.8|14534.8|540
1665388200000|2022-10-10 07:50:00|14537.5|14536.5|14540.6|14539.6|14541|14540|14536.3|14535.3|480
1665388500000|2022-10-10 07:55:00|14540.7|14539.7|14544.3|14542.8|14544.5|14543.5|14540.2|14539.1|591
1665388800000|2022-10-10 08:00:00|14543.9|14542.9|14547.3|14546.3|14548.2|14547.2|14543.3|14542.6|507
1665389100000|2022-10-10 08:05:00|14547.2|14546.2|14546.4|14544.8|14548.4|14547.2|14543.9|14542.8|733
1665389400000|2022-10-10 08:10:00|14546.2|14544.7|14548.2|14547.2|14549|14548|14545.1|14544.1|562
1665389700000|2022-10-10 08:15:00|14548.1|14547.1|14547.1|14546.1|14551.2|14550.5|14546.8|14545.6|701
1665390000000|2022-10-10 08:20:00|14546.9|14545.9|14548|14547|14548.5|14547.6|14544.5|14543.5|770
1665390300000|2022-10-10 08:25:00|14547.9|14546.9|14553.4|14552.4|14553.5|14552.5|14547.8|14546.8|681
1665390600000|2022-10-10 08:30:00|14553.5|14552.5|14552.2|14551.2|14557.9|14556.6|14552.2|14551.1|801
1665390900000|2022-10-10 08:35:00|14552.1|14551.1|14554.1|14553.1|14554.7|14553.7|14551.8|14550.8|713
1665391200000|2022-10-10 08:40:00|14553.9|14553.2|14551.3|14550.3|14555.4|14554.4|14551.2|14550.2|599
1665391500000|2022-10-10 08:45:00|14551.4|14550.4|14550|14549|14552.5|14551.5|14548.9|14547.8|533
1665391800000|2022-10-10 08:50:00|14550.1|14549.1|14551|14550|14553.8|14552.8|14548.8|14547.7|706
1665392100000|2022-10-10 08:55:00|14550.9|14549.9|14551.5|14550.5|14554|14552.8|14550.9|14549.9|568
1665392400000|2022-10-10 09:00:00|14551.4|14550.4|14548.9|14547.9|14551.7|14550.7|14544.7|14543.5|906
1665392700000|2022-10-10 09:05:00|14548.8|14547.8|14547.3|14546.3|14550.5|14549.4|14545.6|14544.6|831
1665393000000|2022-10-10 09:10:00|14547.1|14546.1|14547.1|14546.1|14547.9|14546.6|14545.7|14544.4|756
1665393300000|2022-10-10 09:15:00|14547.2|14546.2|14546.6|14545.6|14547.6|14546.4|14543|14541.8|558
1665393600000|2022-10-10 09:20:00|14546.7|14545.7|14544.7|14543.7|14547.3|14546.3|14543.9|14542.9|376
1665393900000|2022-10-10 09:25:00|14544.8|14543.8|14549.5|14548.5|14549.9|14548.6|14544|14543|448
1665394200000|2022-10-10 09:30:00|14549.4|14548.4|14543.6|14542.6|14549.4|14548.4|14543.5|14542.5|499
1665394500000|2022-10-10 09:35:00|14543.5|14542.5|14545.3|14544.3|14546.5|14545.5|14543.4|14542.4|462
1665394800000|2022-10-10 09:40:00|14545.4|14544.4|14543.8|14542.2|14546.4|14545.4|14543|14541.9|462
1665395100000|2022-10-10 09:45:00|14543.6|14542.6|14545.1|14544.1|14545.3|14544.4|14543.1|14542.1|625
1665395400000|2022-10-10 09:50:00|14545.2|14544.2|14546.4|14545.4|14547.4|14546.5|14544.8|14543.8|554
1665395700000|2022-10-10 09:55:00|14546.5|14545.5|14545.6|14544.6|14547.7|14546.7|14545.1|14544.1|399
1665396000000|2022-10-10 10:00:00|14545.5|14544.5|14543.6|14542|14547.2|14546.2|14543.1|14542|503
1665396300000|2022-10-10 10:05:00|14543.5|14542.5|14545.2|14544.2|14545.8|14544.6|14542.9|14541.9|514
1665396600000|2022-10-10 10:10:00|14545|14544|14545.5|14544.5|14546.5|14545.5|14543.8|14542.8|444
1665396900000|2022-10-10 10:15:00|14545.4|14544.4|14546.2|14545.2|14547.4|14546.4|14544.8|14543.8|445
1665397200000|2022-10-10 10:20:00|14546.6|14545|14544.4|14543.7|14548.4|14547.2|14544.1|14543.1|401
1665397500000|2022-10-10 10:25:00|14544.3|14543.6|14546.1|14545.1|14547.6|14546.5|14544.3|14543.5|388
1665397800000|2022-10-10 10:30:00|14546|14545|14548.8|14547.8|14549.3|14548.3|14544.2|14543.2|524
1665398100000|2022-10-10 10:35:00|14548.6|14547.6|14550.1|14549.1|14550.7|14549.7|14547.3|14546.3|358
1665398400000|2022-10-10 10:40:00|14550|14549|14550.2|14549.2|14554.3|14553.3|14549.4|14548.4|570
1665398700000|2022-10-10 10:45:00|14550.3|14549.3|14550.2|14549.2|14551.6|14550.6|14549.4|14548.4|446
1665399000000|2022-10-10 10:50:00|14550.3|14549.3|14552.5|14551.5|14552.6|14551.6|14549.6|14548.8|394
1665399300000|2022-10-10 10:55:00|14552.4|14551.4|14552.4|14551.4|14553.5|14552.5|14549.7|14548.4|425
1665399600000|2022-10-10 11:00:00|14552.5|14551.5|14551.2|14550.2|14553.3|14552.3|14550.3|14549.5|290
1665399900000|2022-10-10 11:05:00|14550.8|14549.8|14548.3|14547.6|14551.3|14550|14548.3|14547.5|242
1665400200000|2022-10-10 11:10:00|14548.4|14547.4|14549.8|14548.8|14550.8|14549.6|14548.1|14547.2|243
1665400500000|2022-10-10 11:15:00|14549.9|14548.9|14549.3|14548.3|14550.4|14549.5|14548.1|14547.1|357
1665400800000|2022-10-10 11:20:00|14549.4|14548.4|14549.5|14548.5|14550.1|14549.1|14548.2|14547.2|231
1665401100000|2022-10-10 11:25:00|14549.4|14548.4|14547.5|14546.5|14549.7|14548.7|14547.4|14546.4|228
1665401400000|2022-10-10 11:30:00|14547.4|14546.4|14549.6|14548.6|14549.8|14548.6|14545.4|14544.3|342
1665401700000|2022-10-10 11:35:00|14549.5|14548.5|14553|14552|14553|14552.1|14549.3|14548|319
1665402000000|2022-10-10 11:40:00|14553.1|14552.1|14557.6|14556.6|14559.9|14558.9|14552.6|14551.7|471
1665402300000|2022-10-10 11:45:00|14557.7|14556.7|14555.4|14554.4|14557.7|14556.7|14554.6|14553.6|365
1665402600000|2022-10-10 11:50:00|14556|14555|14555.8|14554.8|14558.1|14556.7|14555|14554|308
1665402900000|2022-10-10 11:55:00|14555.9|14554.9|14554.7|14553.7|14556.2|14555.3|14553.2|14552.2|295
1665403200000|2022-10-10 12:00:00|14554.8|14553.8|14554.4|14553.4|14555.7|14554.8|14552.7|14551.7|414
1665403500000|2022-10-10 12:05:00|14554.5|14553.5|14552.4|14551.4|14555.5|14554.5|14551.6|14550.6|469
1665403800000|2022-10-10 12:10:00|14552.3|14551.3|14557|14556|14558.1|14557|14552.2|14550.9|552
1665404100000|2022-10-10 12:15:00|14557.1|14556.1|14559.8|14558.8|14560.7|14559.7|14555.8|14554.8|488
1665404400000|2022-10-10 12:20:00|14559.7|14558.7|14554.9|14553.9|14559.7|14558.7|14554.6|14553.6|554
1665404700000|2022-10-10 12:25:00|14555.1|14554.1|14553.2|14551.7|14556.9|14555.9|14552.2|14550.8|510
1665405000000|2022-10-10 12:30:00|14552.7|14551.5|14553.7|14552.7|14556.9|14556|14552.5|14551.4|508
1665405300000|2022-10-10 12:35:00|14553.6|14552.6|14554.4|14552.9|14556|14555|14553|14551.9|545
1665405600000|2022-10-10 12:40:00|14554|14553|14554|14553|14554.9|14553.7|14551.3|14550|426
1665405900000|2022-10-10 12:45:00|14553.7|14552.9|14552.3|14551.3|14553.9|14552.9|14551.2|14550.2|724
1665406200000|2022-10-10 12:50:00|14552.4|14551.4|14552.4|14551.4|14555.4|14554.5|14552|14551|756
1665406500000|2022-10-10 12:55:00|14552.5|14551.5|14551.6|14550.6|14555|14554|14551.1|14550.1|591
1665406800000|2022-10-10 13:00:00|14551.7|14550.7|14545.2|14544.2|14552.4|14551.4|14544.9|14543.5|668
1665407100000|2022-10-10 13:05:00|14545.1|14544.1|14550.6|14549.6|14551|14549.7|14544.9|14543.7|600
1665407400000|2022-10-10 13:10:00|14550.8|14549.8|14551.3|14550.3|14553.2|14552.2|14549.6|14548.6|419
1665407700000|2022-10-10 13:15:00|14551.4|14550.4|14550.6|14549.6|14551.8|14551|14548.1|14547.1|370
1665408000000|2022-10-10 13:20:00|14551|14549.5|14554.4|14553.7|14554.7|14553.8|14551|14549.5|462
1665408300000|2022-10-10 13:25:00|14554.5|14553.8|14555.5|14554.5|14557.1|14556|14553.3|14552|536
1665408600000|2022-10-10 13:30:00|14555.1|14554.1|14557.2|14555.6|14558.3|14556.9|14553.4|14552.4|598
1665408900000|2022-10-10 13:35:00|14556.8|14555.8|14559.4|14558.4|14563|14562|14556.6|14555.3|745
1665409200000|2022-10-10 13:40:00|14559.5|14558.5|14555.2|14554.2|14560|14558.9|14552.4|14551.4|632
1665409500000|2022-10-10 13:45:00|14555.6|14554|14558.4|14557.4|14558.6|14557.8|14554.3|14553.3|616
1665409800000|2022-10-10 13:50:00|14558.5|14557.5|14559.7|14558.7|14561.5|14560.2|14556.4|14555.1|607
1665410100000|2022-10-10 13:55:00|14559.6|14558.6|14559.6|14558.6|14561.4|14560|14557.8|14556.8|657
1665410400000|2022-10-10 14:00:00|14559.5|14558.5|14558.2|14556.7|14560|14558.7|14556.3|14555.2|569
1665410700000|2022-10-10 14:05:00|14558|14556.6|14559.7|14558.7|14560.3|14558.9|14556.7|14555.2|449
1665411000000|2022-10-10 14:10:00|14560.2|14559.1|14558.6|14557.6|14560.9|14559.6|14557.6|14556.1|506
1665411300000|2022-10-10 14:15:00|14558.7|14557.7|14559.8|14558.8|14560.1|14558.8|14557.6|14556|389
1665411600000|2022-10-10 14:20:00|14559.7|14558.7|14561.1|14560.1|14563|14562|14558.7|14557.5|345
1665411900000|2022-10-10 14:25:00|14561.3|14560.3|14564.2|14563.2|14565.3|14564.3|14560.2|14558.9|618
1665412200000|2022-10-10 14:30:00|14564.1|14563.1|14560.7|14559.7|14565.1|14563.9|14546.9|14544.8|1815
1665412500000|2022-10-10 14:35:00|14560.8|14559.8|14573.1|14572.1|14574.2|14573.2|14559|14557.3|1253
1665412800000|2022-10-10 14:40:00|14573.2|14572.2|14574.5|14573.5|14574.9|14573.8|14571|14570.1|903
1665413100000|2022-10-10 14:45:00|14574.4|14573.4|14572.1|14571.1|14576.3|14575.3|14570.9|14569.8|918
1665413400000|2022-10-10 14:50:00|14572.3|14570.8|14573.1|14572.1|14576.7|14575.8|14572.1|14570.7|841
1665413700000|2022-10-10 14:55:00|14573.2|14572.2|14572.3|14571.3|14576|14574.9|14571.6|14570.4|701
1665414000000|2022-10-10 15:00:00|14572.4|14571.4|14577.3|14576.3|14577.5|14576.6|14571.1|14569.9|816
1665414300000|2022-10-10 15:05:00|14577|14576|14580.3|14578.6|14580.5|14579.3|14575.5|14574.4|691
1665414600000|2022-10-10 15:10:00|14580|14579|14579.9|14578|14580.7|14579.5|14577.4|14576.3|577
1665414900000|2022-10-10 15:15:00|14579.8|14577.9|14580.7|14579.7|14581.3|14580|14578.2|14577.1|586
1665415200000|2022-10-10 15:20:00|14580.8|14579.8|14573.7|14572.7|14581|14580|14573.1|14572|577
1665415500000|2022-10-10 15:25:00|14574.1|14572.5|14577.3|14576.3|14578.8|14577.5|14573.1|14572|592
1665415800000|2022-10-10 15:30:00|14577.4|14576.4|14574.7|14573.7|14579.2|14577.8|14574.3|14573|609
1665416100000|2022-10-10 15:35:00|14574.5|14573.5|14573.7|14572.7|14575.9|14574.7|14572.3|14571.2|527
1665416400000|2022-10-10 15:40:00|14573.9|14572.4|14575.7|14575|14576|14575.1|14572.4|14570.9|442
1665416700000|2022-10-10 15:45:00|14576.3|14575.3|14572.8|14571|14577.5|14576|14571.6|14569.8|688
1665417000000|2022-10-10 15:50:00|14572.9|14571.1|14572|14571|14572.9|14571.7|14570.2|14569.2|547
1665417300000|2022-10-10 15:55:00|14572.1|14571.1|14573.3|14572.3|14573.6|14572.5|14569.6|14568.7|341
1665417600000|2022-10-10 16:00:00|14573.1|14571.8|14568|14567|14573.1|14571.8|14567.6|14566.3|364
1665417900000|2022-10-10 16:05:00|14568.1|14567.1|14569.6|14567.8|14570|14568.6|14567.1|14566.2|268
1665418200000|2022-10-10 16:10:00|14569.7|14567.9|14570.1|14569.1|14572.5|14571.4|14569.1|14567.8|375
1665418500000|2022-10-10 16:15:00|14570.9|14568.9|14570.2|14569.5|14571.8|14570.5|14569|14567.7|333
1665418800000|2022-10-10 16:20:00|14570.3|14569.6|14571.3|14570.6|14572.1|14570.8|14570.2|14569.3|248
1665419100000|2022-10-10 16:25:00|14571.4|14570.7|14574.7|14572.8|14575.8|14573.6|14570.1|14568.7|348
1665419400000|2022-10-10 16:30:00|14574.8|14572.9|14575.4|14573.6|14577.3|14575.6|14574.5|14572.5|410
1665419700000|2022-10-10 16:35:00|14575.3|14573.5|14574.9|14573.1|14576.8|14574.2|14574.5|14572.7|304
1665420000000|2022-10-10 16:40:00|14575|14573.2|14573.8|14572.1|14575|14573.3|14570.6|14568.7|499
1665420300000|2022-10-10 16:45:00|14573.9|14572.2|14573.9|14572|14575.1|14573.3|14572.1|14570.6|346
1665420600000|2022-10-10 16:50:00|14574.2|14572.1|14575.3|14574.6|14576.5|14575|14573.7|14572|335
1665420900000|2022-10-10 16:55:00|14575.4|14574.7|14577.8|14576.8|14578.1|14577|14574.2|14572.8|269
1665421200000|2022-10-10 17:00:00|14577.9|14576.9|14576.9|14575.4|14578.2|14577.1|14575.6|14574.3|312
1665421500000|2022-10-10 17:05:00|14577|14575.3|14577.8|14576.8|14579.3|14578|14576.7|14575.2|260
1665421800000|2022-10-10 17:10:00|14577.9|14576.9|14573.1|14571.4|14579.7|14578.7|14571.6|14570.1|734
1665422100000|2022-10-10 17:15:00|14573.4|14571.5|14576.3|14574.7|14578|14576.3|14572.6|14571.1|636
1665422400000|2022-10-10 17:20:00|14576.4|14574.8|14574.7|14573.1|14576.5|14575|14572.3|14571|715
1665422700000|2022-10-10 17:25:00|14574.9|14573.2|14575|14574|14575.7|14574.7|14573.7|14572.5|451
1665423000000|2022-10-10 17:30:00|14574.9|14573.9|14575.2|14573.1|14576.5|14574.5|14573.6|14571.9|490
1665423300000|2022-10-10 17:35:00|14575.1|14573|14575.5|14573.7|14576.5|14574.7|14571.6|14570.1|554
1665423600000|2022-10-10 17:40:00|14575.6|14573.6|14572.7|14571.7|14575.6|14573.6|14571.2|14568.9|478
1665423900000|2022-10-10 17:45:00|14572.6|14571.6|14567.1|14566.1|14574.9|14573.6|14566.1|14565|461
1665424200000|2022-10-10 17:50:00|14567.2|14566.2|14568.2|14567.2|14570|14568.6|14567.1|14566.1|418
1665424500000|2022-10-10 17:55:00|14568.3|14567.3|14569.5|14567.9|14569.7|14568.3|14566.3|14565.3|396
1665424800000|2022-10-10 18:00:00|14569|14568|14564.8|14563.8|14569.5|14568|14564.8|14563.8|326
1665425100000|2022-10-10 18:05:00|14564.9|14563.9|14565.9|14564.9|14568.6|14567.1|14564.9|14563.7|321
1665425400000|2022-10-10 18:10:00|14566|14565|14566.8|14565.8|14567|14565.8|14564.5|14563.5|255
1665425700000|2022-10-10 18:15:00|14566.4|14565.4|14565.8|14564.8|14566.9|14565.9|14564.5|14563.4|274
1665426000000|2022-10-10 18:20:00|14565.9|14564.9|14565.7|14564.7|14566.4|14565.1|14563.5|14562.4|260
1665426300000|2022-10-10 18:25:00|14565.8|14564.8|14565.3|14564.6|14566.9|14565.9|14565.1|14564.1|255
1665426600000|2022-10-10 18:30:00|14565.4|14564.7|14562.8|14561.8|14566.2|14565.1|14561.3|14560.3|288
1665426900000|2022-10-10 18:35:00|14563|14562|14564.5|14563.5|14565.7|14564.7|14562.9|14562|234
1665427200000|2022-10-10 18:40:00|14564.4|14563.4|14565.9|14565.2|14567.4|14566.4|14564|14563.2|223
1665427500000|2022-10-10 18:45:00|14566.2|14565.1|14568.3|14567.3|14568.4|14567.4|14565.8|14564.9|275
1665427800000|2022-10-10 18:50:00|14568.4|14567.4|14564.9|14563.9|14568.4|14567.5|14564.9|14563.9|243
1665428100000|2022-10-10 18:55:00|14565.1|14564.1|14570.4|14569.4|14572|14571|14565|14564|402
1665428400000|2022-10-10 19:00:00|14570.1|14569.1|14570.2|14569.2|14570.4|14569.4|14566.2|14564.8|490
1665428700000|2022-10-10 19:05:00|14570.3|14569.3|14569.5|14568.5|14571.4|14570.4|14569.1|14568|391
1665429000000|2022-10-10 19:10:00|14569.8|14568.2|14573.6|14572.6|14574.2|14573.2|14569.5|14568.2|445
1665429300000|2022-10-10 19:15:00|14573.7|14572.7|14574.1|14573.1|14575.1|14574|14571.3|14570|358
1665429600000|2022-10-10 19:20:00|14574|14573|14573.3|14572.3|14574|14573|14571.9|14570.9|260
1665429900000|2022-10-10 19:25:00|14573.1|14572.1|14574.6|14573.6|14575|14574.1|14573|14572|130
1665430200000|2022-10-10 19:30:00|14574.7|14573.7|14573.7|14572.7|14575.7|14574.7|14572|14570.8|249
1665430500000|2022-10-10 19:35:00|14573.6|14572.6|14572.3|14571.3|14573.9|14572.8|14572.2|14571.2|140
1665430800000|2022-10-10 19:40:00|14571.9|14570.9|14572.6|14571.6|14573.1|14572.1|14571.3|14570.3|230
1665431100000|2022-10-10 19:45:00|14572.7|14571.7|14571.7|14570.7|14573.1|14572|14570.2|14569.2|288
1665431400000|2022-10-10 19:50:00|14571.2|14570.2|14573|14571.5|14574.4|14573.2|14571.2|14569.9|337
1665431700000|2022-10-10 19:55:00|14572.9|14571.9|14572.7|14571.7|14574.2|14573|14572.2|14571|282
1665432000000|2022-10-10 20:00:00|14572.8|14571.8|14573.6|14571.7|14573.7|14572.5|14572.4|14571.1|212
1665432300000|2022-10-10 20:05:00|14573.2|14571.8|14572.3|14571.3|14573.5|14572.3|14572.3|14570.9|121
1665432600000|2022-10-10 20:10:00|14572.4|14571.4|14572.4|14571.4|14572.9|14571.6|14572.2|14570.9|100
1665432900000|2022-10-10 20:15:00|14572.7|14571.2|14572.8|14571.8|14573.4|14572.1|14572.3|14571|134
1665433200000|2022-10-10 20:20:00|14572.9|14571.9|14573.1|14572.1|14573.2|14572.3|14572.2|14570.9|43
1665433500000|2022-10-10 20:25:00|14573|14572.3|14571.3|14570.3|14573.4|14572.3|14570.7|14569.8|161
1665433800000|2022-10-10 20:30:00|14571.2|14570.2|14571.8|14569.8|14572.4|14571.1|14571.2|14569.8|254
1665434100000|2022-10-10 20:35:00|14571.6|14569.7|14571.3|14570.3|14572.4|14570.9|14571.2|14569.7|226
1665434400000|2022-10-10 20:40:00|14571.4|14570.4|14570.7|14569.2|14571.5|14570.5|14570.2|14568.8|238
1665434700000|2022-10-10 20:45:00|14570.8|14569.3|14572.9|14570.4|14573.9|14571.7|14570.8|14568.9|304
1665435000000|2022-10-10 20:50:00|14573|14570.5|14573.1|14571.3|14573.4|14571.7|14572.1|14570.1|346
1665435300000|2022-10-10 20:55:00|14573|14571.2|14574.9|14568.9|14576.2|14572.7|14572.1|14568.3|238
1665435600000|2022-10-10 21:00:00|14574.8|14568.8|14575.7|14569.7|14577.6|14571.6|14573|14567|44
1665435900000|2022-10-10 21:05:00|14575.6|14569.6|14577.1|14572.1|14578.7|14573|14575.4|14569.4|174
1665436200000|2022-10-10 21:10:00|14577|14571.8|14577.4|14572.7|14578.3|14573.6|14576.8|14571.7|83
1665436500000|2022-10-10 21:15:00|14578|14573|14573.7|14569.3|14578.3|14573.2|14573|14568.7|405
1665436800000|2022-10-10 21:20:00|14573.6|14569.2|14573.8|14569|14574.8|14569.6|14572.1|14566.1|495
1665437100000|2022-10-10 21:25:00|14573.6|14568.9|14573.7|14569|14574.3|14569.6|14573.5|14568.6|68
1665437400000|2022-10-10 21:30:00|14573.8|14569.1|14573.3|14568.9|14574.4|14570.5|14573.2|14568.9|204
1665437700000|2022-10-10 21:35:00|14573.4|14569|14574.1|14570.9|14574.2|14570.9|14573|14568.6|208
1665438000000|2022-10-10 21:40:00|14574|14570.8|14575.6|14570.9|14575.7|14571.8|14573.6|14570.3|193
1665438300000|2022-10-10 21:45:00|14575.5|14571|14574|14570.8|14575.5|14571.1|14573.7|14570.3|195
1665438600000|2022-10-10 21:50:00|14573.9|14570.7|14573.9|14569.3|14574.9|14571|14572.8|14569|736
1665438900000|2022-10-10 21:55:00|14573.7|14569.2|14574.6|14568.9|14574.6|14569.7|14572|14567.9|966
1665439200000|2022-10-10 22:00:00|14573.6|14569.2|14574.5|14572.1|14575.7|14572.5|14571.4|14567.5|439
1665439500000|2022-10-10 22:05:00|14574.4|14571.9|14573.2|14571.7|14575.3|14572.8|14573|14571.3|510
1665439800000|2022-10-10 22:10:00|14573.3|14571.6|14571.1|14569.1|14574.2|14571.9|14570.8|14568.7|456
1665440100000|2022-10-10 22:15:00|14571|14569.2|14569.4|14566.9|14571.6|14569.4|14569|14566.8|656
1665440400000|2022-10-10 22:20:00|14569.2|14567.1|14570.4|14568.3|14570.9|14568.8|14568.7|14566.7|347
1665440700000|2022-10-10 22:25:00|14570.5|14568.2|14569.7|14567.7|14570.8|14568.7|14569.1|14566.7|327
1665441000000|2022-10-10 22:30:00|14569.5|14567.4|14570.3|14568.2|14571.1|14568.9|14568.6|14566.8|438
1665441300000|2022-10-10 22:35:00|14570.4|14568.1|14572.5|14570.7|14572.8|14571.3|14570|14568.1|334
1665441600000|2022-10-10 22:40:00|14572.4|14570.6|14572.1|14570.6|14573.4|14571.8|14571.1|14569.5|267
1665441900000|2022-10-10 22:45:00|14572.2|14570.5|14572.2|14571.2|14572.8|14571.2|14571|14569.4|243
1665442200000|2022-10-10 22:50:00|14572.1|14571.1|14570.9|14569.1|14572.8|14571.2|14569.5|14568.1|354
1665442500000|2022-10-10 22:55:00|14570.8|14569|14567.7|14565.8|14570.9|14569.2|14566.8|14565.3|792
1665442800000|2022-10-10 23:00:00|14567.8|14565.7|14564.8|14563.8|14568|14565.8|14564.7|14563.4|1138
1665443100000|2022-10-10 23:05:00|14565.4|14564.4|14564.9|14563.1|14566.9|14565.3|14563.3|14562|747
1665443400000|2022-10-10 23:10:00|14565.1|14563.3|14568.6|14567.6|14569.7|14568.1|14563.9|14562.5|544
1665443700000|2022-10-10 23:15:00|14568.8|14567.3|14567|14566|14568.9|14567.7|14565.5|14564.3|356
1665444000000|2022-10-10 23:20:00|14567.2|14566.2|14567.3|14565.8|14568.5|14567|14565.1|14564.1|446
1665444300000|2022-10-10 23:25:00|14567.2|14565.7|14565.9|14564.9|14567.3|14565.9|14565.5|14564.1|317
1665444600000|2022-10-10 23:30:00|14566|14565|14566|14565|14566.5|14565.3|14564.6|14563.4|221
1665444900000|2022-10-10 23:35:00|14565.9|14564.9|14567.6|14566.6|14568.2|14567|14565.8|14564.4|335
1665445200000|2022-10-10 23:40:00|14567.7|14566.7|14567.9|14566.3|14569.4|14568.1|14566.7|14565.3|586
1665445500000|2022-10-10 23:45:00|14567.8|14566.2|14569.9|14568.9|14570.9|14569.6|14567.7|14566.1|571
1665445800000|2022-10-10 23:50:00|14570|14569|14567.9|14566.9|14570.6|14569.1|14566.7|14565.4|781
1665446100000|2022-10-10 23:55:00|14567.8|14566.8|14567.7|14566.7|14568.5|14567.3|14566.8|14565.6|762
1665446400000|2022-10-11 00:00:00|14567.8|14566.8|14574.6|14573.6|14576|14574.3|14564.7|14563.7|1128
1665446700000|2022-10-11 00:05:00|14574.5|14573.5|14571.3|14569.5|14575.3|14574.1|14570.4|14569.1|760
1665447000000|2022-10-11 00:10:00|14571.4|14569.6|14568.3|14567.3|14572.8|14571.8|14568.3|14567.3|762
1665447300000|2022-10-11 00:15:00|14568.6|14566.9|14563.6|14562.6|14569.3|14568.2|14563|14561.9|700
1665447600000|2022-10-11 00:20:00|14563.7|14562.7|14561.1|14560.1|14563.7|14562.7|14559.4|14558.4|788
1665447900000|2022-10-11 00:25:00|14561.2|14560.2|14558.9|14557.4|14562.8|14561.8|14557.6|14556.5|709
1665448200000|2022-10-11 00:30:00|14558.3|14557.3|14562|14560.4|14562|14560.7|14555.4|14554.1|829
1665448500000|2022-10-11 00:35:00|14561.6|14560.6|14564.7|14563.7|14565|14564|14560.7|14559.5|535
1665448800000|2022-10-11 00:40:00|14564.6|14563.6|14569.1|14568.1|14570|14569.1|14563.2|14562.1|721
1665449100000|2022-10-11 00:45:00|14569|14568|14568.6|14567.6|14571.8|14570.4|14568|14566.9|638
1665449400000|2022-10-11 00:50:00|14568.7|14567.7|14573.5|14572.5|14574.2|14573.2|14564.6|14563.6|939
1665449700000|2022-10-11 00:55:00|14573.6|14572.6|14567.2|14566.2|14574.4|14573.5|14567.1|14566.1|673
1665450000000|2022-10-11 01:00:00|14567.9|14566.9|14575|14574.3|14575.2|14574.3|14567.8|14566.8|664
1665450300000|2022-10-11 01:05:00|14574.9|14574.2|14572.3|14571.3|14576|14575|14561.7|14560.6|947
1665450600000|2022-10-11 01:10:00|14572.4|14571.4|14575.2|14573.7|14575.6|14574.1|14570.7|14569.7|500
1665450900000|2022-10-11 01:15:00|14575.1|14573.5|14573.1|14572.1|14575.1|14574|14572.5|14571.6|571
1665451200000|2022-10-11 01:20:00|14573|14572|14568.6|14567.6|14573.5|14572.3|14567.8|14566.8|458
1665451500000|2022-10-11 01:25:00|14568.5|14567.5|14569.3|14568.3|14570.5|14569.5|14565.8|14564.8|667
1665451800000|2022-10-11 01:30:00|14569.4|14568.4|14568.8|14567.8|14570.1|14569.1|14566.6|14565.6|698
1665452100000|2022-10-11 01:35:00|14568.7|14567.7|14573.7|14572.7|14574.4|14572.9|14568.2|14567.2|627
1665452400000|2022-10-11 01:40:00|14573.8|14572.8|14576.3|14575.3|14578.5|14577.4|14571.9|14570.5|1167
1665452700000|2022-10-11 01:45:00|14576.4|14575.4|14574.9|14573.2|14577.1|14575.5|14573|14571.6|955
1665453000000|2022-10-11 01:50:00|14575|14573.3|14571.6|14570.6|14575.1|14573.9|14571.1|14569.9|762
1665453300000|2022-10-11 01:55:00|14571.5|14570.5|14571.1|14569.5|14572.8|14571.8|14569.7|14568.5|648
1665453600000|2022-10-11 02:00:00|14570.8|14569.8|14570.2|14569.2|14570.9|14569.9|14566.7|14565.5|523
1665453900000|2022-10-11 02:05:00|14570.1|14569.1|14565.1|14564.1|14570.1|14569.1|14564.7|14563.7|558
1665454200000|2022-10-11 02:10:00|14565|14564|14572.1|14571.1|14572.4|14571.4|14564.9|14563.6|676
1665454500000|2022-10-11 02:15:00|14571.8|14570.8|14570.5|14569.5|14572.1|14571.1|14566.7|14565.7|652
1665454800000|2022-10-11 02:20:00|14570.4|14569.4|14571|14569.5|14574.6|14573.2|14570.4|14569.4|737
1665455100000|2022-10-11 02:25:00|14570.7|14569.7|14571.5|14569.7|14571.5|14570.5|14569.4|14568.3|539
1665455400000|2022-10-11 02:30:00|14571.4|14569.9|14569.3|14568.3|14571.9|14570.9|14568.7|14567.4|529
1665455700000|2022-10-11 02:35:00|14569.4|14568.4|14567.6|14565.9|14570.2|14568.9|14565.8|14564.8|594
1665456000000|2022-10-11 02:40:00|14567.2|14566|14568.9|14567.9|14570.5|14569.5|14567.1|14565.9|464
1665456300000|2022-10-11 02:45:00|14568.8|14567.8|14568.8|14567.8|14569.4|14568.4|14566.7|14565.5|447
1665456600000|2022-10-11 02:50:00|14569.1|14567.6|14569.1|14567.5|14570.1|14569|14566.7|14565.7|408
1665456900000|2022-10-11 02:55:00|14568.7|14567.7|14571.3|14570.3|14572.8|14572|14567.4|14566.2|482
1665457200000|2022-10-11 03:00:00|14571.4|14570.4|14570.1|14569.1|14571.6|14570.7|14569.8|14568.5|391
1665457500000|2022-10-11 03:05:00|14570.7|14569.7|14571.6|14570.6|14573.5|14572.2|14570.3|14569.3|448
1665457800000|2022-10-11 03:10:00|14571.7|14570.7|14571.7|14570.7|14572.4|14571.3|14569.8|14568.7|474
1665458100000|2022-10-11 03:15:00|14571.6|14570.6|14570.9|14569.9|14572.4|14571.3|14569.9|14568.5|397
1665458400000|2022-10-11 03:20:00|14571|14570|14569|14568|14571.1|14570.1|14567.5|14566.4|416
1665458700000|2022-10-11 03:25:00|14568.9|14567.9|14570.9|14569.9|14571.2|14569.9|14567.8|14566.7|567
1665459000000|2022-10-11 03:30:00|14571.2|14569.7|14568.7|14567.7|14571.2|14570.1|14568|14566.8|428
1665459300000|2022-10-11 03:35:00|14569|14567.5|14572.3|14571.3|14572.8|14571.5|14567.3|14566.3|483
1665459600000|2022-10-11 03:40:00|14572.6|14571|14572.4|14571.4|14573.4|14572.3|14571.6|14570.5|565
1665459900000|2022-10-11 03:45:00|14572.7|14571.2|14572.1|14571.1|14574|14572.9|14570.9|14569.7|537
1665460200000|2022-10-11 03:50:00|14572.2|14571.2|14572.9|14571.9|14574.4|14573|14572|14570.8|551
1665460500000|2022-10-11 03:55:00|14573|14572|14573.9|14572.9|14575.5|14574|14572.7|14571.5|408
1665460800000|2022-10-11 04:00:00|14573.8|14572.8|14573.9|14572.9|14575.1|14574.1|14572.8|14571.6|477
1665461100000|2022-10-11 04:05:00|14573.8|14572.8|14572|14571|14574.3|14573.4|14571.5|14570.5|369
1665461400000|2022-10-11 04:10:00|14571.8|14570.8|14572.4|14571.4|14573.3|14572|14571|14569.8|421
1665461700000|2022-10-11 04:15:00|14572.9|14570.8|14573.3|14572.3|14574.9|14573.6|14572.4|14570.8|387
1665462000000|2022-10-11 04:20:00|14573.2|14572.2|14577.2|14576.2|14578|14576.6|14571.9|14570.9|393
1665462300000|2022-10-11 04:25:00|14577.1|14576.1|14579.3|14578.3|14579.5|14578.5|14576.3|14575.3|269
1665462600000|2022-10-11 04:30:00|14579.2|14578.2|14575.9|14574.9|14584.2|14583.2|14575.1|14574|736
1665462900000|2022-10-11 04:35:00|14575.8|14574.8|14573.4|14572.4|14576|14575|14572.9|14571.7|561
1665463200000|2022-10-11 04:40:00|14573.2|14572.2|14573.9|14572.9|14574.6|14573.4|14573|14572|490
1665463500000|2022-10-11 04:45:00|14573.8|14572.8|14577.2|14576.2|14578.4|14577.3|14573.8|14572.8|663
1665463800000|2022-10-11 04:50:00|14577.1|14576.1|14576.6|14575.6|14578.8|14577.7|14576.4|14575.4|622
1665464100000|2022-10-11 04:55:00|14576.9|14575.9|14579.1|14577.4|14579.9|14578.8|14576.7|14575.5|448
1665464400000|2022-10-11 05:00:00|14578.8|14577.6|14574.9|14573.9|14579.4|14578.1|14573.7|14572.6|607
1665464700000|2022-10-11 05:05:00|14575|14574|14575.2|14574.5|14576|14575.1|14573.4|14572.4|572
1665465000000|2022-10-11 05:10:00|14575.3|14574.6|14576.6|14575.6|14577.3|14576.3|14574.3|14573.3|507
1665465300000|2022-10-11 05:15:00|14576.7|14575.7|14576.4|14575.4|14577.6|14576.4|14575.5|14574.5|398
1665465600000|2022-10-11 05:20:00|14576.5|14575.5|14579|14578|14579.4|14578.4|14576.5|14575.5|398
1665465900000|2022-10-11 05:25:00|14579.1|14578.1|14582.6|14581.6|14582.6|14581.6|14578.5|14577.5|284
1665466200000|2022-10-11 05:30:00|14582.5|14581.5|14582.5|14581.5|14584|14583|14581|14580.2|434
1665466500000|2022-10-11 05:35:00|14582.6|14581.6|14580.3|14579.3|14586.8|14585.8|14580.2|14579.2|453
1665466800000|2022-10-11 05:40:00|14580.4|14579.4|14578.2|14576.6|14581.6|14580.5|14577.5|14576.5|575
1665467100000|2022-10-11 05:45:00|14578.5|14576.7|14579.5|14578.5|14582.2|14581.2|14578.4|14576.6|553
1665467400000|2022-10-11 05:50:00|14579.4|14578.4|14578.7|14577.7|14580.1|14578.8|14577.7|14576.7|543
1665467700000|2022-10-11 05:55:00|14578.8|14577.8|14579.5|14578.5|14579.9|14578.7|14576.7|14575.7|512
1665468000000|2022-10-11 06:00:00|14579.8|14578.3|14583.5|14582|14584|14583.1|14574.8|14573.8|978
1665468300000|2022-10-11 06:05:00|14583.3|14582.3|14580.1|14578.6|14584.3|14583.1|14576.7|14575.4|832
1665468600000|2022-10-11 06:10:00|14580.2|14578.5|14582.8|14581.8|14584.8|14583.7|14579.5|14578.2|892
1665468900000|2022-10-11 06:15:00|14583|14582|14578.2|14577.2|14583|14582|14576.3|14575.3|691
1665469200000|2022-10-11 06:20:00|14578.1|14577.1|14574.5|14573.5|14579.2|14578.2|14574.4|14573.4|659
1665469500000|2022-10-11 06:25:00|14574.4|14573.4|14571.6|14570.6|14574.4|14573.4|14569.9|14568.9|638
1665469800000|2022-10-11 06:30:00|14571.7|14570.7|14573.6|14572.6|14574.5|14573.5|14567.4|14566.4|697
1665470100000|2022-10-11 06:35:00|14573.5|14572.5|14571.1|14570.1|14574.5|14573.5|14570.3|14569.3|580
1665470400000|2022-10-11 06:40:00|14571|14570|14573.8|14572.8|14575.4|14574.4|14570.2|14569.2|602
1665470700000|2022-10-11 06:45:00|14573.6|14572.6|14574.8|14573.8|14574.8|14573.8|14572|14571.2|390
1665471000000|2022-10-11 06:50:00|14575|14574|14576|14575|14576.6|14575.5|14573.1|14572.1|509
1665471300000|2022-10-11 06:55:00|14576.5|14575.5|14571|14570|14579|14578|14570.8|14569.9|640
1665471600000|2022-10-11 07:00:00|14571.1|14570.1|14561.8|14560.8|14571.2|14570.2|14561|14560|1061
1665471900000|2022-10-11 07:05:00|14561.9|14560.9|14564.6|14563.6|14566.1|14564.9|14561.8|14560.8|879
1665472200000|2022-10-11 07:10:00|14564.5|14563.5|14560.9|14559.9|14565.6|14564.6|14560.5|14559.5|891
1665472500000|2022-10-11 07:15:00|14561|14560|14555.2|14554.2|14562.2|14561.2|14554.8|14553.9|928
1665472800000|2022-10-11 07:20:00|14555.1|14554.1|14560|14559|14560.4|14559.4|14554.7|14553.7|753
1665473100000|2022-10-11 07:25:00|14559.9|14558.9|14562.3|14561.3|14564.1|14563.4|14559|14557.7|743
1665473400000|2022-10-11 07:30:00|14562.2|14561.2|14561.6|14560.6|14563.6|14562.8|14558.7|14557.4|822
1665473700000|2022-10-11 07:35:00|14561.9|14560.9|14560.4|14559.4|14562.3|14561.3|14556.7|14555.7|761
1665474000000|2022-10-11 07:40:00|14560.3|14559.3|14560|14559|14563.5|14562.4|14560|14559|684
1665474300000|2022-10-11 07:45:00|14560.1|14559.1|14558.9|14557.9|14561.4|14560.6|14557.6|14556.4|626
1665474600000|2022-10-11 07:50:00|14558.8|14557.8|14562.1|14561.1|14564.3|14563.3|14558.7|14557.7|724
1665474900000|2022-10-11 07:55:00|14562.2|14561.2|14563.1|14562.1|14564.3|14563.3|14561.7|14560.7|634
1665475200000|2022-10-11 08:00:00|14563.3|14562.3|14556.9|14555.9|14564.8|14563.4|14556.9|14555.9|719
1665475500000|2022-10-11 08:05:00|14556.8|14555.8|14553.9|14552.9|14558.2|14557.2|14553.1|14552.1|653
1665475800000|2022-10-11 08:10:00|14553.8|14552.8|14552.7|14552|14554.2|14553|14550.4|14549.6|729
1665476100000|2022-10-11 08:15:00|14552.8|14552.1|14555.9|14554.9|14557.8|14556.6|14552.8|14551.8|698
1665476400000|2022-10-11 08:20:00|14555.7|14554.7|14555.6|14554.6|14559.1|14557.9|14553.2|14551.8|740
1665476700000|2022-10-11 08:25:00|14555.8|14554.8|14560.1|14559.1|14561.2|14560.2|14555.6|14554.5|811
1665477000000|2022-10-11 08:30:00|14560|14559|14562.4|14561.4|14564.3|14563.4|14560|14558.9|623
1665477300000|2022-10-11 08:35:00|14562.7|14561.7|14564.2|14563.2|14567.4|14566.4|14562.2|14561.2|559
1665477600000|2022-10-11 08:40:00|14564.3|14563.3|14564.9|14563.9|14567.5|14566.5|14562.9|14561.7|615
1665477900000|2022-10-11 08:45:00|14565.2|14563.5|14568.2|14567.2|14569.6|14568.6|14564.4|14563.4|689
1665478200000|2022-10-11 08:50:00|14568.1|14567.1|14569.4|14568.4|14570.5|14569.4|14564.5|14563.5|871
1665478500000|2022-10-11 08:55:00|14569.5|14568.5|14569.5|14568.5|14570.6|14569.6|14567.8|14566.8|720
1665478800000|2022-10-11 09:00:00|14569.4|14568.4|14568.1|14567.1|14571.1|14570.1|14567.8|14566.8|637
1665479100000|2022-10-11 09:05:00|14568.2|14567.2|14566.1|14565.1|14570.9|14569.9|14565.7|14564.7|742
1665479400000|2022-10-11 09:10:00|14566.2|14565.2|14566|14565|14568.2|14567.1|14564.6|14563.6|774
1665479700000|2022-10-11 09:15:00|14565.7|14564.7|14566.6|14565.6|14569.4|14568.3|14565.2|14564|707
1665480000000|2022-10-11 09:20:00|14567|14565.5|14566.2|14565.2|14568.2|14567.2|14565.6|14564.6|576
1665480300000|2022-10-11 09:25:00|14566.5|14565.8|14573.2|14572.2|14573.9|14573.2|14566.5|14565.6|628
1665480600000|2022-10-11 09:30:00|14573.3|14572.3|14574.1|14573.4|14574.6|14573.6|14570.1|14569.1|615
1665480900000|2022-10-11 09:35:00|14574.3|14573.3|14574.9|14573.9|14575.9|14575.2|14573.5|14572.5|506
1665481200000|2022-10-11 09:40:00|14574.8|14573.8|14575|14574|14575.4|14574.6|14572.8|14571.8|516
1665481500000|2022-10-11 09:45:00|14574.9|14573.9|14574.7|14573.7|14576.7|14575.7|14573.5|14572.5|600
1665481800000|2022-10-11 09:50:00|14574.8|14573.8|14574.5|14573.8|14575.4|14574.4|14573.3|14572.5|544
1665482100000|2022-10-11 09:55:00|14574.4|14573.7|14573.7|14572.7|14575.3|14574.3|14573.3|14572.3|457
1665482400000|2022-10-11 10:00:00|14573.8|14572.8|14574.9|14573.9|14575.5|14574.4|14572.4|14571.4|501
1665482700000|2022-10-11 10:05:00|14574.8|14573.8|14575.3|14574.3|14575.9|14575.1|14573.2|14572.2|593
1665483000000|2022-10-11 10:10:00|14575.4|14574.4|14574.8|14573.8|14577.1|14576|14574.3|14573.3|477
1665483300000|2022-10-11 10:15:00|14574.7|14573.7|14574.9|14573.9|14575.3|14574.4|14573.2|14572.2|413
1665483600000|2022-10-11 10:20:00|14574.8|14573.8|14574.6|14573.6|14576.1|14574.9|14573.1|14572.1|480
1665483900000|2022-10-11 10:25:00|14574.7|14573.7|14571.4|14570.4|14574.7|14573.7|14571.3|14570.2|554
1665484200000|2022-10-11 10:30:00|14571.3|14570.3|14571.6|14570.6|14573.3|14572.4|14571|14569.8|476
1665484500000|2022-10-11 10:35:00|14571.7|14570.7|14571.3|14570.3|14572.2|14571.2|14569.9|14568.9|348
1665484800000|2022-10-11 10:40:00|14571.2|14570.2|14569.4|14568.4|14571.2|14570.2|14568.4|14567.6|445
1665485100000|2022-10-11 10:45:00|14569.3|14568.3|14567.2|14566.2|14569.6|14568.9|14566.7|14565.8|451
1665485400000|2022-10-11 10:50:00|14567.3|14566.3|14566.4|14565.4|14567.3|14566.5|14564.7|14563.7|508
1665485700000|2022-10-11 10:55:00|14566.3|14565.3|14562.2|14561.2|14567.6|14566.8|14562.2|14561.2|534
1665486000000|2022-10-11 11:00:00|14562.3|14561.3|14561.1|14560.1|14564.2|14563.4|14559.8|14558.8|532
1665486300000|2022-10-11 11:05:00|14561|14560|14560|14559.3|14561.3|14560.5|14559.1|14558.1|581
1665486600000|2022-10-11 11:10:00|14559.9|14559.2|14560|14559|14560.6|14559.6|14558.6|14557.7|561
1665486900000|2022-10-11 11:15:00|14559.9|14558.9|14563|14562|14564.7|14563.5|14559.8|14558.8|562
1665487200000|2022-10-11 11:20:00|14562.9|14561.9|14553.8|14552.8|14563.3|14562.2|14552.7|14551.5|703
1665487500000|2022-10-11 11:25:00|14554.1|14553.1|14555.8|14554.8|14557.1|14556.2|14553.9|14552.9|559
1665487800000|2022-10-11 11:30:00|14555.9|14554.9|14554.8|14553.8|14559|14558|14554.8|14553.8|570
1665488100000|2022-10-11 11:35:00|14555.1|14553.6|14552.6|14551.6|14556.2|14554.9|14550.4|14549.6|660
1665488400000|2022-10-11 11:40:00|14552.5|14551.5|14551.9|14550.9|14554.1|14552.9|14551.3|14550.3|515
1665488700000|2022-10-11 11:45:00|14551.8|14550.8|14558.2|14557.2|14559.4|14558.2|14551.8|14550.8|590
1665489000000|2022-10-11 11:50:00|14558.5|14556.9|14560.4|14559.4|14562.3|14561.3|14558.2|14556.9|504
1665489300000|2022-10-11 11:55:00|14560.5|14559.5|14557.2|14556.2|14561.5|14560.3|14557|14556|577
1665489600000|2022-10-11 12:00:00|14557|14556|14558.5|14557.5|14560.2|14559.2|14555.8|14554.6|722
1665489900000|2022-10-11 12:05:00|14558.6|14557.6|14558.6|14557.6|14560|14559|14557.8|14556.6|617
1665490200000|2022-10-11 12:10:00|14558.4|14557.4|14558.6|14557.6|14560.2|14558.9|14555|14554|662
1665490500000|2022-10-11 12:15:00|14558.5|14557.5|14559.7|14558.7|14560|14559|14556.7|14555.5|599
1665490800000|2022-10-11 12:20:00|14559.6|14558.6|14561.3|14560.3|14562.8|14561.9|14557.1|14556.3|630
1665491100000|2022-10-11 12:25:00|14561.4|14560.4|14562.2|14561.2|14562.5|14561.5|14554.4|14553.7|716
1665491400000|2022-10-11 12:30:00|14562.3|14561.3|14557.7|14556.7|14563.6|14562.9|14557.7|14556.7|634
1665491700000|2022-10-11 12:35:00|14557.6|14556.6|14558.9|14557.9|14559.2|14558.4|14554.9|14554|778
1665492000000|2022-10-11 12:40:00|14559|14558|14561.4|14560.4|14562.1|14561.1|14558.9|14557.9|687
1665492300000|2022-10-11 12:45:00|14561.3|14560.3|14562.7|14561.7|14563.3|14562.3|14560.8|14559.8|614
1665492600000|2022-10-11 12:50:00|14562.6|14561.6|14563.5|14562.5|14563.6|14562.6|14560.3|14559.3|671
1665492900000|2022-10-11 12:55:00|14563.4|14562.4|14566|14565|14567.4|14566.7|14562.8|14561.8|603
1665493200000|2022-10-11 13:00:00|14566.1|14565.1|14561.9|14560.9|14566.8|14565.8|14561.8|14560.9|457
1665493500000|2022-10-11 13:05:00|14562|14561|14565.2|14564.2|14565.5|14564.3|14559.4|14558.7|478
1665493800000|2022-10-11 13:10:00|14565.1|14564.1|14564.3|14563.3|14568.3|14567.3|14562|14561|628
1665494100000|2022-10-11 13:15:00|14564.2|14563.2|14565.2|14564.2|14567.2|14566.5|14564.1|14563.1|479
1665494400000|2022-10-11 13:20:00|14565.3|14564.3|14567.4|14566.4|14567.7|14566.7|14563.5|14562.8|551
1665494700000|2022-10-11 13:25:00|14567.3|14566.3|14569.4|14568.4|14570.5|14569.7|14566|14565.1|571
1665495000000|2022-10-11 13:30:00|14569.3|14568.3|14569.5|14568.5|14573.9|14572.9|14568.3|14567.3|757
1665495300000|2022-10-11 13:35:00|14569.3|14568.3|14569|14568.3|14571.5|14570.6|14569|14568.3|656
1665495600000|2022-10-11 13:40:00|14569.2|14568.5|14568.7|14567.7|14569.8|14568.8|14566.7|14565.7|541
1665495900000|2022-10-11 13:45:00|14568.6|14567.6|14568.4|14567.4|14571.3|14570.2|14567.2|14566.2|690
1665496200000|2022-10-11 13:50:00|14568.3|14567.3|14573.8|14573.1|14574.1|14573.1|14568|14567|632
1665496500000|2022-10-11 13:55:00|14573.9|14573.2|14575.5|14574.5|14576.3|14575.6|14572.5|14571.6|671
1665496800000|2022-10-11 14:00:00|14575.4|14574.7|14576.8|14575.8|14579.6|14578.9|14574.6|14573.6|698
1665497100000|2022-10-11 14:05:00|14576.7|14575.7|14578|14577|14579.7|14578.5|14576.5|14575.2|803
1665497400000|2022-10-11 14:10:00|14577.9|14576.9|14572.7|14571.7|14578.8|14577.8|14571.6|14570.9|712
1665497700000|2022-10-11 14:15:00|14572.6|14571.6|14572.7|14571.7|14574.9|14574.1|14571.7|14570.8|485
1665498000000|2022-10-11 14:20:00|14572.4|14571.4|14574.6|14573.6|14575.5|14574.6|14572.1|14571.2|621
1665498300000|2022-10-11 14:25:00|14574.5|14573.5|14576|14575|14576.4|14575.4|14571.2|14570.2|614
1665498600000|2022-10-11 14:30:00|14575.8|14574.8|14571.2|14570.2|14576.4|14575.6|14569.2|14568.3|732
1665498900000|2022-10-11 14:35:00|14571.1|14570.1|14572.5|14571.5|14573.2|14572.4|14568.2|14567.3|720
1665499200000|2022-10-11 14:40:00|14572.4|14571.4|14571.3|14570.3|14573.8|14572.8|14568.1|14567.3|768
1665499500000|2022-10-11 14:45:00|14571.2|14570.2|14572.9|14571.9|14573.5|14572.5|14566.8|14565.8|698
1665499800000|2022-10-11 14:50:00|14572.7|14571.7|14572.5|14571.5|14574.9|14573.5|14569.6|14568.8|870
1665500100000|2022-10-11 14:55:00|14572.4|14571.4|14573.6|14572.9|14575.8|14574.9|14569.1|14568.3|748
1665500400000|2022-10-11 15:00:00|14573.8|14572.8|14570.6|14569.6|14576.5|14575.7|14568.7|14567.7|647
1665500700000|2022-10-11 15:05:00|14570.5|14569.5|14573.5|14572.5|14573.6|14572.6|14569.4|14568.4|599
1665501000000|2022-10-11 15:10:00|14573.7|14572.7|14571.6|14570.6|14575|14574.3|14570|14568.9|591
1665501300000|2022-10-11 15:15:00|14571.7|14570.7|14574|14573.3|14574.6|14573.6|14571.3|14570.3|559
1665501600000|2022-10-11 15:20:00|14573.9|14572.9|14570.7|14569.7|14573.9|14572.9|14569|14568.1|449
1665501900000|2022-10-11 15:25:00|14570.8|14569.8|14570.7|14569.7|14571.9|14570.7|14568.4|14567.6|510
1665502200000|2022-10-11 15:30:00|14570.6|14569.6|14561.2|14560.2|14570.9|14569.9|14558.4|14557.3|696
1665502500000|2022-10-11 15:35:00|14561.5|14560.5|14563.2|14562.2|14565.6|14564.6|14561.2|14560.2|576
1665502800000|2022-10-11 15:40:00|14563|14562.3|14562.3|14561.6|14566.4|14565.5|14561.7|14560.7|617
1665503100000|2022-10-11 15:45:00|14562.4|14561.7|14563.4|14562.4|14564.2|14563.3|14561.4|14560.7|526
1665503400000|2022-10-11 15:50:00|14563.5|14562.5|14563.9|14562.9|14565.7|14564.6|14562|14561.1|471
1665503700000|2022-10-11 15:55:00|14564|14563|14555.7|14554.7|14564.3|14563.3|14554.4|14553.4|753
1665504000000|2022-10-11 16:00:00|14555.6|14554.6|14560.1|14559.4|14560.8|14559.8|14554|14553.2|566
1665504300000|2022-10-11 16:05:00|14560|14559.3|14562.5|14561.5|14563.7|14562.5|14559|14558|524
1665504600000|2022-10-11 16:10:00|14562.6|14561.6|14559.2|14558.2|14563.3|14562.4|14559.2|14558.2|447
1665504900000|2022-10-11 16:15:00|14559.3|14558.3|14555.6|14554.6|14560.5|14559.3|14554.9|14554|526
1665505200000|2022-10-11 16:20:00|14555.7|14554.7|14552.7|14552|14556.2|14555.2|14552.5|14551.5|523
1665505500000|2022-10-11 16:25:00|14552|14551.3|14554.9|14553.9|14556.9|14556.1|14551.5|14550.7|644
1665505800000|2022-10-11 16:30:00|14554.8|14553.8|14554.8|14553.8|14557.1|14556.1|14553.7|14552.6|585
1665506100000|2022-10-11 16:35:00|14554.6|14553.6|14549.4|14548.4|14555.3|14554.3|14548.6|14547.6|789
1665506400000|2022-10-11 16:40:00|14549.7|14548.7|14548.1|14547.1|14550.9|14549.8|14545.6|14544.1|734
1665506700000|2022-10-11 16:45:00|14548.4|14547.4|14551.9|14550.2|14552.1|14551.1|14543.3|14542|728
1665507000000|2022-10-11 16:50:00|14551.5|14550.5|14554.3|14553.3|14555.5|14554.5|14550.8|14549.8|604
1665507300000|2022-10-11 16:55:00|14554.2|14553.2|14557.1|14556.1|14558.8|14558|14551.9|14550.9|549
1665507600000|2022-10-11 17:00:00|14557|14556|14560.3|14558.6|14560.4|14559.4|14555.7|14554.4|606
1665507900000|2022-10-11 17:05:00|14560.1|14559.1|14562.1|14561.1|14563.8|14562.8|14558.9|14557.6|513
1665508200000|2022-10-11 17:10:00|14562|14561|14560.8|14559.8|14563.2|14562.2|14560.1|14559.1|541
1665508500000|2022-10-11 17:15:00|14560.9|14559.9|14563.9|14562.9|14565.8|14564.8|14560|14559.1|452
1665508800000|2022-10-11 17:20:00|14564|14563|14563.6|14562.9|14565.6|14564.6|14562.8|14561.8|516
1665509100000|2022-10-11 17:25:00|14563.5|14562.5|14566.6|14565.6|14567.7|14566.7|14563.1|14562|448
1665509400000|2022-10-11 17:30:00|14566.7|14565.2|14566|14565|14567.9|14566.6|14564.1|14562.6|559
1665509700000|2022-10-11 17:35:00|14566.1|14565.1|14568.6|14567.6|14569.4|14568.4|14565.8|14564.3|430
1665510000000|2022-10-11 17:40:00|14568.9|14567.1|14567.1|14566.1|14568.9|14567.8|14566.1|14564.9|483
1665510300000|2022-10-11 17:45:00|14567|14566|14565.3|14564.3|14567.3|14566.2|14564.6|14563.6|373
1665510600000|2022-10-11 17:50:00|14565.4|14564.4|14566.4|14565.4|14566.5|14565.5|14564.1|14563|556
1665510900000|2022-10-11 17:55:00|14566.7|14565.1|14565.8|14564.8|14567.7|14566.4|14563.6|14562.4|462
1665511200000|2022-10-11 18:00:00|14565.9|14564.9|14566.1|14565.1|14568.2|14567.2|14565.5|14564.4|436
1665511500000|2022-10-11 18:05:00|14566|14565|14567.3|14566.3|14568.6|14567.3|14565.3|14564.3|451
1665511800000|2022-10-11 18:10:00|14567|14566|14568.1|14567.1|14568.4|14567.5|14566.3|14565.3|305
1665512100000|2022-10-11 18:15:00|14568.2|14567.2|14570|14569.3|14570.5|14569.8|14568.1|14567.1|342
1665512400000|2022-10-11 18:20:00|14570.2|14569.2|14570.2|14569.2|14570.5|14569.7|14568.5|14567.5|378
1665512700000|2022-10-11 18:25:00|14570.1|14569.1|14571.3|14570.6|14572.9|14572.2|14569|14568.2|319
1665513000000|2022-10-11 18:30:00|14571.4|14570.7|14569.9|14568.9|14572.4|14571.7|14568.6|14567.6|427
1665513300000|2022-10-11 18:35:00|14570|14569|14568.5|14567.5|14572.8|14572.1|14568|14567.1|472
1665513600000|2022-10-11 18:40:00|14568.4|14567.4|14573.5|14572.5|14573.7|14572.9|14566|14565.1|427
1665513900000|2022-10-11 18:45:00|14573.4|14572.4|14576.5|14575.5|14577.9|14576.6|14572.1|14571.1|1016
1665514200000|2022-10-11 18:50:00|14576.3|14575.3|14578|14577|14579.4|14578.6|14576.2|14575.3|747
1665514500000|2022-10-11 18:55:00|14578.1|14577.1|14581.7|14580.2|14585.1|14584|14577.7|14576.5|965
1665514800000|2022-10-11 19:00:00|14581.6|14580.6|14586.7|14585.7|14588.6|14587.6|14581|14580|1026
1665515100000|2022-10-11 19:05:00|14586.5|14585.5|14588.5|14587.5|14590.3|14589.2|14584.1|14583.1|769
1665515400000|2022-10-11 19:10:00|14588.6|14587.6|14587.2|14586.2|14590.6|14589.4|14587.1|14586.2|778
1665515700000|2022-10-11 19:15:00|14587.1|14586.1|14583.9|14582.9|14588.3|14587.2|14580.8|14579.9|909
1665516000000|2022-10-11 19:20:00|14584|14583|14582.2|14581.2|14584.2|14583|14579.7|14578.6|731
1665516300000|2022-10-11 19:25:00|14582.3|14581.3|14583.1|14582.1|14585.3|14584.3|14581.6|14580.6|657
1665516600000|2022-10-11 19:30:00|14583.2|14582.2|14582.7|14581.7|14586.3|14585.3|14582|14581|786
1665516900000|2022-10-11 19:35:00|14582.5|14581.8|14579.9|14578.9|14584|14583|14578.2|14577.3|583
1665517200000|2022-10-11 19:40:00|14580|14579|14583.1|14582.1|14583.4|14582.1|14579.9|14578.9|556
1665517500000|2022-10-11 19:45:00|14583.3|14581.7|14584.2|14582.7|14585|14584|14581.8|14580.6|401
1665517800000|2022-10-11 19:50:00|14583.9|14582.9|14585.1|14584.1|14585.4|14584.3|14583.9|14582.9|333
1665518100000|2022-10-11 19:55:00|14585|14584|14583.5|14582.5|14585.1|14584.1|14582.5|14581.5|296
1665518400000|2022-10-11 20:00:00|14583.4|14582.4|14582.9|14581.9|14583.8|14582.9|14582.6|14581.2|306
1665518700000|2022-10-11 20:05:00|14583.1|14582.1|14582.7|14582|14583.5|14582.6|14582.6|14581.5|124
1665519000000|2022-10-11 20:10:00|14582.3|14581.6|14585|14584|14585.5|14584.2|14581|14579.9|183
1665519300000|2022-10-11 20:15:00|14584.9|14583.9|14582.8|14581.8|14585|14584|14582.6|14581.2|207
1665519600000|2022-10-11 20:20:00|14582.9|14581.9|14579.2|14578.2|14582.9|14581.9|14578.9|14577.7|197
1665519900000|2022-10-11 20:25:00|14579.3|14578.3|14579.2|14577.6|14580|14578.8|14577.9|14576.6|307
1665520200000|2022-10-11 20:30:00|14579.3|14577.7|14581.9|14580.9|14582.6|14581.3|14579.3|14577.7|200
1665520500000|2022-10-11 20:35:00|14582|14581|14581.8|14580.8|14582.5|14581.2|14580.5|14578.9|125
1665520800000|2022-10-11 20:40:00|14581.9|14580.9|14584.8|14583.8|14584.8|14583.8|14581.8|14580.4|142
1665521100000|2022-10-11 20:45:00|14585.3|14583.4|14585.2|14584.2|14586.1|14584.5|14584.6|14582.8|221
1665521400000|2022-10-11 20:50:00|14585.3|14584.3|14585.8|14583.9|14586.6|14584.6|14584.1|14582.4|335
1665521700000|2022-10-11 20:55:00|14586.1|14584|14587.6|14584.5|14588.9|14585.7|14585.9|14583.6|403
1665522000000|2022-10-11 21:00:00|14587.7|14584.2|14580.6|14574.6|14589.2|14584.7|14580.6|14574.6|50
1665522300000|2022-10-11 21:05:00|14580.9|14574.9|14583.5|14577.5|14585.3|14579.3|14580.8|14574.8|74
1665522600000|2022-10-11 21:10:00|14583.6|14577.6|14583.5|14578.5|14583.8|14578.8|14581.7|14576.4|70
1665522900000|2022-10-11 21:15:00|14583.4|14578.6|14582.4|14578.3|14585|14580.6|14582.1|14578.1|137
1665523200000|2022-10-11 21:20:00|14582.3|14578.2|14582.1|14578.5|14583.2|14579.2|14581.8|14578.1|83
1665523500000|2022-10-11 21:25:00|14582.3|14578.6|14582.3|14578.7|14582.5|14578.8|14582|14578.4|41
1665523800000|2022-10-11 21:30:00|14582.4|14578.9|14583.7|14580.4|14585.1|14581.5|14581.7|14578.8|515
1665524100000|2022-10-11 21:35:00|14583.8|14580.3|14582.8|14580.4|14583.8|14581.3|14582.5|14580.2|675
1665524400000|2022-10-11 21:40:00|14582.7|14580.3|14582.9|14580.5|14582.9|14580.6|14582.4|14580.2|1019
1665524700000|2022-10-11 21:45:00|14582.6|14580.4|14582.6|14580.1|14582.9|14580.5|14582.2|14579.4|1002
1665525000000|2022-10-11 21:50:00|14582.5|14580.2|14582|14579.8|14583.4|14580.5|14581.9|14579.5|796
1665525300000|2022-10-11 21:55:00|14581.9|14579.9|14582.4|14578.7|14582.8|14580|14581.6|14578.4|821
1665525600000|2022-10-11 22:00:00|14582.3|14578.6|14578|14575.3|14582.8|14579.7|14569|14563|598
1665525900000|2022-10-11 22:05:00|14578.1|14575.7|14582.1|14578.5|14582.5|14579.7|14577.6|14575.1|184
1665526200000|2022-10-11 22:10:00|14582|14578.8|14583.4|14580.1|14585.8|14582.8|14580.6|14578.3|341
1665526500000|2022-10-11 22:15:00|14583.3|14580|14582.3|14579.9|14584.4|14582.4|14581.6|14578.4|354
1665526800000|2022-10-11 22:20:00|14582.8|14580|14583.2|14580.2|14583.7|14580.9|14579.9|14577.4|430
1665527100000|2022-10-11 22:25:00|14582.7|14580.1|14581.8|14579.5|14583.2|14580.8|14578.2|14575.6|453
1665527400000|2022-10-11 22:30:00|14581.2|14579|14583.6|14581.1|14585.2|14582.5|14580.4|14578.4|569
1665527700000|2022-10-11 22:35:00|14583.5|14581.4|14582.4|14580.6|14584.2|14582.2|14581.8|14579.9|436
1665528000000|2022-10-11 22:40:00|14582.3|14580.5|14581.6|14579.3|14583.1|14581.1|14580.1|14578.2|562
1665528300000|2022-10-11 22:45:00|14581.4|14579.6|14583.3|14580.8|14584.4|14582.3|14581.2|14579|558
1665528600000|2022-10-11 22:50:00|14583.2|14580.7|14583|14581|14584.5|14582.7|14582.1|14580|536
1665528900000|2022-10-11 22:55:00|14582.9|14580.9|14583.2|14581.5|14584|14582.3|14582.2|14580.5|410
1665529200000|2022-10-11 23:00:00|14583.1|14581.6|14583.8|14582.2|14586.1|14584.3|14582.6|14581|521
1665529500000|2022-10-11 23:05:00|14583.7|14582.1|14584|14582.4|14584.6|14583|14583.2|14581.7|418
1665529800000|2022-10-11 23:10:00|14583.7|14582.5|14585.9|14584.4|14587|14585.6|14583.7|14582.4|784
1665530100000|2022-10-11 23:15:00|14586|14584.7|14585.8|14584.2|14587.9|14586.2|14585.3|14584.1|1115
1665530400000|2022-10-11 23:20:00|14585.7|14584.3|14582.9|14581.9|14585.8|14584.3|14579.5|14577.7|1041
1665530700000|2022-10-11 23:25:00|14582.8|14581.8|14583.9|14582.3|14585.2|14583.9|14582.8|14581.8|411
1665531000000|2022-10-11 23:30:00|14583.7|14582.7|14586.1|14585.1|14587.7|14586.2|14583.5|14582.1|317
1665531300000|2022-10-11 23:35:00|14586.6|14584.8|14584.8|14583.8|14586.6|14585.2|14584.4|14583.4|438
1665531600000|2022-10-11 23:40:00|14584.7|14583.7|14585.7|14584.1|14585.8|14584.8|14584.1|14583.1|404
1665531900000|2022-10-11 23:45:00|14585.4|14584.4|14582.4|14579.8|14595.6|14594.4|14578.6|14577|1032
1665532200000|2022-10-11 23:50:00|14582.2|14580.1|14587.2|14585.5|14588.1|14585.9|14581.6|14579.9|571
1665532500000|2022-10-11 23:55:00|14586.6|14585.6|14590.1|14588.5|14591.3|14590|14586.2|14584.6|771
1665532800000|2022-10-12 00:00:00|14589.6|14588.6|14614.1|14611.6|14624.4|14622.5|14588.4|14587.3|1879
1665533100000|2022-10-12 00:05:00|14614|14611.7|14615.6|14613.9|14619.7|14618.4|14610.5|14609|1439
1665533400000|2022-10-12 00:10:00|14615.7|14614.1|14611.2|14609.2|14616.3|14614.3|14604.6|14603.2|1219
1665533700000|2022-10-12 00:15:00|14611.4|14609.3|14608.3|14606.8|14614.7|14613|14607.8|14606.5|950
1665534000000|2022-10-12 00:20:00|14608.1|14607.1|14602.3|14600.4|14611.3|14610.1|14582.5|14578.9|1541
1665534300000|2022-10-12 00:25:00|14602.5|14600.3|14606|14605|14608.3|14606.6|14600.4|14598.8|1410
1665534600000|2022-10-12 00:30:00|14606.2|14604.7|14605.6|14603.9|14609.6|14608.4|14593.7|14591.5|1470
1665534900000|2022-10-12 00:35:00|14605.4|14603.7|14601.8|14600.8|14606.2|14604.7|14598.6|14596.6|1236
1665535200000|2022-10-12 00:40:00|14602.3|14600.6|14596.8|14595.2|14603.5|14602.3|14595.4|14594.3|1496
1665535500000|2022-10-12 00:45:00|14597.1|14595.8|14594.5|14592.9|14599.2|14598.2|14588.9|14587.4|1294
1665535800000|2022-10-12 00:50:00|14594.3|14592.7|14614.9|14612.8|14617.3|14616.2|14594.3|14592.7|1766
1665536100000|2022-10-12 00:55:00|14616.7|14614.4|14613.6|14612.1|14622.6|14620.9|14608.1|14606|1514
1665536400000|2022-10-12 01:00:00|14613.7|14612.3|14617.9|14616|14624.6|14623.3|14606.7|14605.5|1661
1665536700000|2022-10-12 01:05:00|14617.8|14615.9|14618.8|14617|14621|14619.5|14614.4|14613.2|1252
1665537000000|2022-10-12 01:10:00|14618.6|14617.3|14612.9|14611.9|14620.3|14618.5|14611.4|14609.2|1037
1665537300000|2022-10-12 01:15:00|14612.8|14611.8|14613.6|14612.6|14614.4|14613.1|14610.3|14608.9|874
1665537600000|2022-10-12 01:20:00|14613.9|14612.3|14610.8|14609.1|14614.1|14612.8|14606.7|14605.6|1286
1665537900000|2022-10-12 01:25:00|14610.9|14609.2|14620.8|14619.3|14623|14621.7|14609.2|14607.7|1339
1665538200000|2022-10-12 01:30:00|14620.6|14619.6|14627.9|14626.2|14629.4|14628.1|14619.1|14617.6|1545
1665538500000|2022-10-12 01:35:00|14628|14626.4|14631.5|14629.6|14636|14634.4|14627.2|14625.8|1154
1665538800000|2022-10-12 01:40:00|14631.7|14629.7|14633|14631|14634.4|14632.9|14629.6|14628.3|1340
1665539100000|2022-10-12 01:45:00|14632.9|14631.1|14632.5|14631.5|14633.1|14632.1|14628|14627|962
1665539400000|2022-10-12 01:50:00|14632.6|14631.6|14634.2|14632.7|14637.4|14636|14628.5|14627.4|1100
1665539700000|2022-10-12 01:55:00|14634.4|14632.8|14626.9|14625.4|14634.9|14633.4|14615.6|14613.6|961
1665540000000|2022-10-12 02:00:00|14627|14625.3|14628.9|14627.9|14630.7|14629.5|14622.8|14621.4|1099
1665540300000|2022-10-12 02:05:00|14628.8|14627.8|14636.8|14635.8|14636.8|14636.1|14627.7|14626.6|1005
1665540600000|2022-10-12 02:10:00|14637|14636|14635.4|14634.4|14637.7|14636.4|14630.8|14629.7|1037
1665540900000|2022-10-12 02:15:00|14635.5|14634.5|14635.8|14634.8|14639.5|14638.5|14633.7|14632.7|865
1665541200000|2022-10-12 02:20:00|14635.7|14634.7|14634.3|14633.3|14638.2|14636.8|14633.6|14632.4|646
1665541500000|2022-10-12 02:25:00|14634.4|14633.4|14634.9|14633.9|14635.9|14634.9|14632.2|14631.2|513
1665541800000|2022-10-12 02:30:00|14635|14634|14632.5|14631|14635.3|14634.3|14630|14628.9|646
1665542100000|2022-10-12 02:35:00|14632.2|14631.2|14636.9|14635.9|14638.4|14637.4|14632|14630.9|636
1665542400000|2022-10-12 02:40:00|14637|14636|14629.9|14628.9|14637.8|14636.5|14627.7|14626.3|705
1665542700000|2022-10-12 02:45:00|14630|14629|14625.9|14624.4|14631.2|14629.9|14625.7|14624.3|599
1665543000000|2022-10-12 02:50:00|14626.2|14624.6|14621.8|14620.8|14626.3|14625|14620.3|14619.2|674
1665543300000|2022-10-12 02:55:00|14621.7|14620.7|14619.2|14618.2|14625.4|14624.2|14618.7|14617.4|854
1665543600000|2022-10-12 03:00:00|14619.8|14618.1|14623.2|14621.5|14625.1|14623.9|14619.2|14618.1|727
1665543900000|2022-10-12 03:05:00|14622.9|14621.9|14621.8|14620.2|14624.7|14623.4|14621.2|14619.9|710
1665544200000|2022-10-12 03:10:00|14620.9|14620.3|14620.7|14619.7|14623.1|14621.8|14620|14618.7|749
1665544500000|2022-10-12 03:15:00|14620.8|14619.8|14620.4|14619.4|14621.2|14620|14618.8|14617.7|707
1665544800000|2022-10-12 03:20:00|14620.8|14619.2|14618.1|14617.1|14621|14619.6|14616.6|14615.6|513
1665545100000|2022-10-12 03:25:00|14618.2|14617.2|14619.2|14617.7|14620.8|14619.4|14616.9|14615.7|730
1665545400000|2022-10-12 03:30:00|14619.3|14617.6|14622.7|14621.1|14623.6|14622.6|14618.4|14617.3|597
1665545700000|2022-10-12 03:35:00|14622.5|14621.5|14624.7|14623.7|14625|14623.9|14622.2|14621.2|448
1665546000000|2022-10-12 03:40:00|14624.9|14623.9|14625|14623.2|14627.8|14626.8|14623.4|14622.2|429
1665546300000|2022-10-12 03:45:00|14625.1|14623.7|14627|14626|14628.1|14626.8|14623.9|14622.8|422
1665546600000|2022-10-12 03:50:00|14627.1|14626.1|14620.6|14619.6|14627.2|14626.1|14619.4|14618.3|656
1665546900000|2022-10-12 03:55:00|14620.5|14619.5|14621.7|14620.7|14622.9|14621.9|14619.6|14618.2|514
1665547200000|2022-10-12 04:00:00|14621.6|14620.6|14608.8|14607.3|14624.7|14623.3|14600.7|14599.3|1060
1665547500000|2022-10-12 04:05:00|14609.1|14607.1|14619.3|14618.3|14621.1|14620|14606|14604.7|1910
1665547800000|2022-10-12 04:10:00|14619.5|14618.2|14618.1|14616.9|14620.8|14619.5|14616.1|14614.6|1751
1665548100000|2022-10-12 04:15:00|14617.9|14616.7|14619.8|14618.5|14622.4|14621.3|14617.1|14616|1629
1665548400000|2022-10-12 04:20:00|14619.9|14618.6|14617.6|14616.6|14623.5|14622.4|14616.2|14614.8|1327
1665548700000|2022-10-12 04:25:00|14617.5|14616.2|14620.5|14619.1|14621.8|14620.6|14614.1|14612.8|1357
1665549000000|2022-10-12 04:30:00|14620.4|14619|14620.9|14619.6|14624.3|14622.9|14619.4|14618.3|1508
1665549300000|2022-10-12 04:35:00|14620.8|14619.5|14622|14620.3|14622.9|14621.7|14619.1|14617.9|692
1665549600000|2022-10-12 04:40:00|14622.1|14620.4|14622.9|14621.3|14625.2|14624.1|14620.9|14619.9|512
1665549900000|2022-10-12 04:45:00|14623.1|14621.6|14621.5|14620.5|14623.3|14622.3|14620.3|14619.3|435
1665550200000|2022-10-12 04:50:00|14621.6|14620.6|14622.9|14621.9|14625.4|14624.3|14619.6|14618.4|561
1665550500000|2022-10-12 04:55:00|14622.7|14621.7|14621.7|14620.7|14623|14621.9|14621.3|14619.9|454
1665550800000|2022-10-12 05:00:00|14621.8|14620.8|14626.1|14625.1|14627.2|14625.8|14619.6|14618.5|810
1665551100000|2022-10-12 05:05:00|14626.2|14625.2|14625.3|14624.3|14627.3|14626.1|14624.5|14623.5|567
1665551400000|2022-10-12 05:10:00|14625.8|14624|14626.3|14625.3|14627.4|14626.2|14624.7|14623.3|748
1665551700000|2022-10-12 05:15:00|14626.2|14625.2|14623.2|14621.7|14626.7|14625.7|14622.6|14621.3|792
1665552000000|2022-10-12 05:20:00|14623.3|14621.6|14625.4|14624.4|14626.1|14625.1|14622.6|14621.6|620
1665552300000|2022-10-12 05:25:00|14625.3|14624.3|14626.2|14625.2|14628.4|14627.2|14622.6|14621.3|527
1665552600000|2022-10-12 05:30:00|14626.5|14625|14626.1|14625.1|14629.1|14628.1|14624.5|14623.5|555
1665552900000|2022-10-12 05:35:00|14626.2|14625.2|14625.6|14624.1|14626.3|14625.2|14624.6|14623.6|501
1665553200000|2022-10-12 05:40:00|14625.3|14624.3|14623|14622|14626.8|14625.6|14622.6|14621.4|608
1665553500000|2022-10-12 05:45:00|14623.1|14622.1|14620.9|14619.9|14623.2|14622.1|14619.9|14618.9|631
1665553800000|2022-10-12 05:50:00|14621.8|14620.8|14617.8|14616.8|14622.1|14621.1|14615.9|14614.9|688
1665554100000|2022-10-12 05:55:00|14617.7|14616.7|14621.6|14620.6|14623|14621.9|14617.7|14616.6|699
1665554400000|2022-10-12 06:00:00|14621.8|14620.8|14623.6|14622.6|14626.3|14625|14618.6|14616.9|1258
1665554700000|2022-10-12 06:05:00|14623.7|14622.7|14622.5|14621.5|14624.9|14623.9|14620.3|14619|779
1665555000000|2022-10-12 06:10:00|14622.4|14621.4|14621.7|14620.7|14626.6|14625.6|14621.6|14620.6|707
1665555300000|2022-10-12 06:15:00|14621.8|14620.8|14616.8|14615.8|14621.8|14620.8|14614.1|14612.8|832
1665555600000|2022-10-12 06:20:00|14616.6|14615.6|14614.3|14613.3|14621.2|14620.2|14614.2|14613.1|693
1665555900000|2022-10-12 06:25:00|14614.4|14613.4|14610.7|14609.7|14615|14613.7|14608.5|14607.5|832
1665556200000|2022-10-12 06:30:00|14610.8|14609.8|14613.3|14612.3|14615.4|14614.4|14609.6|14608.6|798
1665556500000|2022-10-12 06:35:00|14613.2|14612.2|14615.6|14614.6|14617|14615.8|14612.5|14611.5|723
1665556800000|2022-10-12 06:40:00|14615.5|14614.5|14614.6|14613.6|14618.1|14616.8|14613.4|14612.4|688
1665557100000|2022-10-12 06:45:00|14614.4|14613.4|14614.7|14613.7|14615.9|14614.8|14610.5|14609.2|867
1665557400000|2022-10-12 06:50:00|14614.6|14613.6|14617.4|14616.4|14618.3|14617.2|14614.1|14613.1|633
1665557700000|2022-10-12 06:55:00|14617.5|14616.5|14617.8|14616.8|14620.2|14619.1|14617|14616|524
1665558000000|2022-10-12 07:00:00|14617.7|14616.7|14612.4|14611.4|14620|14619.3|14611.7|14610.7|895
1665558300000|2022-10-12 07:05:00|14612.3|14611.3|14612.2|14611.2|14612.9|14611.9|14607.2|14606.2|892
1665558600000|2022-10-12 07:10:00|14612.1|14611.1|14611.3|14610.3|14615.4|14614.5|14610.5|14609.6|884
1665558900000|2022-10-12 07:15:00|14611.4|14610.4|14611.7|14610.7|14612.1|14610.8|14607.8|14606.8|816
1665559200000|2022-10-12 07:20:00|14611.8|14610.8|14607.2|14606.2|14613.3|14612|14606.1|14605.1|809
1665559500000|2022-10-12 07:25:00|14607|14606|14616.1|14615.1|14620.1|14618.7|14606.4|14605.3|1193
1665559800000|2022-10-12 07:30:00|14616.3|14615.3|14612.6|14611.6|14617.9|14616.9|14612.2|14610.7|1273
1665560100000|2022-10-12 07:35:00|14612.7|14611.7|14618.2|14617.2|14619.4|14618.4|14611.9|14610.6|861
1665560400000|2022-10-12 07:40:00|14618.1|14617.1|14617.7|14616.7|14621.2|14620.3|14615.6|14614.4|892
1665560700000|2022-10-12 07:45:00|14617.8|14616.8|14617.4|14616.4|14618.7|14617.7|14614.4|14613.4|669
1665561000000|2022-10-12 07:50:00|14617.7|14616.2|14613.9|14612.9|14618.4|14617.7|14612.6|14611.6|659
1665561300000|2022-10-12 07:55:00|14613.7|14612.7|14617.8|14616.8|14618.3|14617.1|14613.2|14612.3|581
1665561600000|2022-10-12 08:00:00|14617.9|14616.9|14618|14617|14619.4|14618.2|14615.9|14614.8|600
1665561900000|2022-10-12 08:05:00|14618.1|14617.1|14622.3|14621.3|14622.7|14621.8|14617.9|14616.8|737
1665562200000|2022-10-12 08:10:00|14622.4|14621.4|14624.9|14623.9|14624.9|14623.9|14618.1|14617.1|797
1665562500000|2022-10-12 08:15:00|14624.8|14623.8|14627.4|14626.4|14628.3|14627.4|14621.3|14620.3|897
1665562800000|2022-10-12 08:20:00|14627.1|14626.1|14624.7|14623.7|14628|14627|14623.5|14622.5|802
1665563100000|2022-10-12 08:25:00|14624.6|14623.6|14619.7|14618.7|14626.3|14625.3|14618.8|14617.5|801
1665563400000|2022-10-12 08:30:00|14619.8|14618.8|14624.2|14623.2|14624.6|14623.2|14619.6|14618.6|740
1665563700000|2022-10-12 08:35:00|14624.3|14623.3|14626.3|14625.3|14627.2|14626.2|14621.1|14619.8|544
1665564000000|2022-10-12 08:40:00|14626.4|14625.4|14625.2|14624.2|14627.6|14626.6|14624.1|14623.1|522
1665564300000|2022-10-12 08:45:00|14625.3|14624.3|14627.3|14626.3|14629|14628|14625.1|14624.2|581
1665564600000|2022-10-12 08:50:00|14627.4|14626.4|14630.3|14629.3|14631.6|14630.7|14627.3|14626.3|661
1665564900000|2022-10-12 08:55:00|14630.2|14629.2|14629.4|14628.4|14632|14630.8|14628.4|14627.4|475
1665565200000|2022-10-12 09:00:00|14629.6|14628.6|14633.9|14632.9|14634.8|14633.9|14629.5|14628.4|633
1665565500000|2022-10-12 09:05:00|14633.8|14632.8|14638.8|14637.8|14643.6|14642.6|14633.8|14632.8|767
1665565800000|2022-10-12 09:10:00|14638.9|14637.9|14641.2|14640.2|14643.7|14642.7|14638|14637|507
1665566100000|2022-10-12 09:15:00|14641.1|14640.1|14639.2|14638.2|14641.4|14640.4|14637.2|14636.2|650
1665566400000|2022-10-12 09:20:00|14639.3|14638.3|14634.8|14633.8|14642|14641.1|14634.5|14633.5|633
1665566700000|2022-10-12 09:25:00|14634.7|14633.7|14629.5|14628.5|14636.3|14635.5|14629.4|14628.4|576
1665567000000|2022-10-12 09:30:00|14629.6|14628.6|14632.7|14631.7|14634.8|14633.8|14627.3|14626.4|770
1665567300000|2022-10-12 09:35:00|14632.6|14631.6|14639.1|14638.1|14642.2|14641.1|14632.5|14631.3|658
1665567600000|2022-10-12 09:40:00|14639|14638|14639.8|14638.8|14640.9|14639.9|14637.6|14636.6|636
1665567900000|2022-10-12 09:45:00|14639.9|14638.9|14640.4|14639.4|14643.4|14642.4|14637.9|14636.9|781
1665568200000|2022-10-12 09:50:00|14640.3|14639.3|14640.7|14639.7|14642|14641|14639.2|14638.2|741
1665568500000|2022-10-12 09:55:00|14640.6|14639.6|14637.9|14636.9|14641|14639.9|14636.9|14635.9|575
1665568800000|2022-10-12 10:00:00|14637.8|14636.8|14637.8|14636.8|14641.3|14640.3|14637.2|14636.2|573
1665569100000|2022-10-12 10:05:00|14637.6|14636.6|14637.3|14636.3|14639.4|14638|14637|14635.7|511
1665569400000|2022-10-12 10:10:00|14637.2|14636.2|14641.2|14640.2|14641.2|14640.2|14635.6|14634.6|575
1665569700000|2022-10-12 10:15:00|14641.5|14640|14642|14641|14643.3|14642.3|14637.9|14636.9|713
1665570000000|2022-10-12 10:20:00|14641.9|14640.9|14646.3|14645.3|14648.4|14647.4|14640.9|14639.7|542
1665570300000|2022-10-12 10:25:00|14646.4|14645.4|14645.3|14644.6|14647.5|14646.4|14643.8|14642.7|541
1665570600000|2022-10-12 10:30:00|14645.5|14644.8|14648.3|14647.3|14649.5|14648.5|14645.5|14644.6|602
1665570900000|2022-10-12 10:35:00|14648.2|14647.2|14648.8|14647.8|14649.5|14648.7|14647.5|14646.5|511
1665571200000|2022-10-12 10:40:00|14648.9|14647.9|14649.4|14648.7|14649.7|14648.8|14648.8|14647.8|260
1665571500000|2022-10-12 10:45:00|14649.2|14648.5|14646.4|14645.4|14649.6|14648.6|14646|14645|433
1665571800000|2022-10-12 10:50:00|14646.5|14645.5|14648.8|14647.8|14649.5|14648.5|14646.5|14645.4|339
1665572100000|2022-10-12 10:55:00|14648.9|14647.9|14653|14652|14656.4|14655.3|14648.6|14647.4|631
1665572400000|2022-10-12 11:00:00|14652.9|14651.9|14648.4|14647.4|14653.3|14651.9|14635.7|14633.3|944
1665572700000|2022-10-12 11:05:00|14648.3|14647.3|14649.7|14648.7|14651.1|14650|14645.6|14644.9|583
1665573000000|2022-10-12 11:10:00|14649.8|14648.8|14649.6|14648.6|14657|14656|14648.2|14647.2|790
1665573300000|2022-10-12 11:15:00|14649.8|14648.8|14655.7|14654.7|14656.7|14655.5|14648.7|14647.7|696
1665573600000|2022-10-12 11:20:00|14655.6|14654.6|14658.2|14657.2|14660.3|14659.3|14654.8|14653.8|427
1665573900000|2022-10-12 11:25:00|14658.3|14657.3|14659.1|14658.1|14660.5|14659.7|14658.1|14657.1|433
1665574200000|2022-10-12 11:30:00|14659.2|14658.2|14658.3|14657.3|14660.5|14659.4|14657.1|14656.1|512
1665574500000|2022-10-12 11:35:00|14658.2|14657.2|14657.3|14656.3|14660.6|14659.3|14656.2|14655|649
1665574800000|2022-10-12 11:40:00|14657.2|14656.2|14657.5|14656.5|14658.7|14657.7|14656.2|14655.2|370
1665575100000|2022-10-12 11:45:00|14657.6|14656.6|14659.6|14658.6|14663.6|14662.6|14656.9|14655.9|496
1665575400000|2022-10-12 11:50:00|14659.3|14658.3|14661.3|14660.3|14663.8|14662.7|14659.1|14658.1|547
1665575700000|2022-10-12 11:55:00|14661.4|14660.4|14660.8|14659.8|14662.3|14661.3|14659.1|14658.1|438
1665576000000|2022-10-12 12:00:00|14660.7|14659.7|14661|14660|14661.7|14660.7|14658.7|14657.7|583
1665576300000|2022-10-12 12:05:00|14661.4|14660.4|14663.9|14662.9|14668.1|14666.8|14661.2|14660.2|645
1665576600000|2022-10-12 12:10:00|14664.2|14663.2|14665.6|14664.6|14666.3|14665.3|14661.6|14660.6|649
1665576900000|2022-10-12 12:15:00|14665.5|14664.5|14668.2|14667.2|14669.1|14668|14662.6|14661.3|649
1665577200000|2022-10-12 12:20:00|14668|14667|14664.7|14663.7|14670.9|14670|14663.2|14662.2|857
1665577500000|2022-10-12 12:25:00|14664.9|14663.4|14663.6|14659.7|14668|14666.2|14661.9|14659.7|971
1665577800000|2022-10-12 12:30:00|14663.3|14660.4|14676.6|14675.6|14680.7|14678.6|14663.3|14660.4|1902
1665578100000|2022-10-12 12:35:00|14676.7|14675.7|14678.8|14677.8|14682.7|14681.7|14676|14675|1041
1665578400000|2022-10-12 12:40:00|14678.7|14677.7|14673.3|14672.3|14681|14680.2|14671.7|14670.7|921
1665578700000|2022-10-12 12:45:00|14673.1|14672.1|14678.3|14677.3|14681.2|14680.3|14669.9|14668.9|955
1665579000000|2022-10-12 12:50:00|14678.2|14677.2|14676.6|14675.6|14679.6|14678.6|14673.9|14672.8|897
1665579300000|2022-10-12 12:55:00|14676.4|14675.4|14674|14673|14676.7|14675.7|14670.2|14669.2|753
1665579600000|2022-10-12 13:00:00|14673.8|14672.8|14675.3|14674.3|14676.5|14675.3|14670.7|14669.7|885
1665579900000|2022-10-12 13:05:00|14675.2|14674.2|14685.3|14684.3|14685.5|14684.6|14675.2|14674|779
1665580200000|2022-10-12 13:10:00|14685.7|14684.7|14684|14683|14687.3|14686.3|14683.1|14682.3|819
1665580500000|2022-10-12 13:15:00|14683.9|14682.9|14678.8|14677.8|14684.4|14683.4|14678.3|14677.6|683
1665580800000|2022-10-12 13:20:00|14678.6|14677.9|14677.4|14676.4|14682.2|14681.2|14677.3|14676.4|651
1665581100000|2022-10-12 13:25:00|14677.5|14676.5|14679.2|14678.2|14680.6|14679.6|14677.3|14676.3|586
1665581400000|2022-10-12 13:30:00|14678.8|14677.8|14681.2|14680.2|14684.5|14683.5|14678.6|14677.6|781
1665581700000|2022-10-12 13:35:00|14681.1|14680.4|14680.9|14679.9|14682.8|14681.8|14677.8|14677.1|782
1665582000000|2022-10-12 13:40:00|14681.4|14680.4|14677.7|14676.7|14681.8|14680.8|14677.1|14676.4|775
1665582300000|2022-10-12 13:45:00|14677.6|14676.6|14684.3|14683.3|14685.1|14684|14675.8|14675.1|767
1665582600000|2022-10-12 13:50:00|14684.4|14683.4|14683.8|14682.8|14685.3|14684.3|14680.8|14679.8|622
1665582900000|2022-10-12 13:55:00|14683.7|14682.7|14688|14687|14688.1|14687.4|14680.5|14679.4|658
1665583200000|2022-10-12 14:00:00|14687.8|14686.8|14685.1|14684.1|14688.3|14687.6|14684.5|14683.4|805
1665583500000|2022-10-12 14:05:00|14685|14684|14686|14685|14687.2|14686.3|14682.1|14681.2|671
1665583800000|2022-10-12 14:10:00|14686.1|14685.1|14685.7|14684.7|14687.4|14686.5|14683|14681.9|565
1665584100000|2022-10-12 14:15:00|14685.6|14684.6|14686|14685|14687.1|14686.1|14684.5|14683.4|544
1665584400000|2022-10-12 14:20:00|14686.1|14685.1|14691.4|14690.4|14691.6|14690.6|14685.7|14684.6|665
1665584700000|2022-10-12 14:25:00|14691.6|14690.6|14690.3|14689.3|14693|14691.9|14688.2|14687.1|686
1665585000000|2022-10-12 14:30:00|14690.2|14689.2|14680.7|14679.7|14690.4|14689.4|14670|14668.3|905
1665585300000|2022-10-12 14:35:00|14680.6|14679.6|14688|14687|14688.1|14687.2|14680.6|14679.6|601
1665585600000|2022-10-12 14:40:00|14687.8|14686.8|14687.8|14686.8|14688.5|14687.5|14682.8|14681.8|815
1665585900000|2022-10-12 14:45:00|14688|14687|14687.1|14686.1|14690.2|14689.3|14684.4|14683.4|759
1665586200000|2022-10-12 14:50:00|14687.2|14686.2|14676.7|14675.7|14687.9|14686.7|14674.9|14674|866
1665586500000|2022-10-12 14:55:00|14676.8|14675.8|14684.8|14683.8|14687.2|14686.2|14676|14675|952
1665586800000|2022-10-12 15:00:00|14684.9|14683.9|14685.9|14684.9|14688.8|14688.1|14683.9|14683|751
1665587100000|2022-10-12 15:05:00|14686|14685|14689.2|14688.2|14693.9|14693|14684.8|14683.8|695
1665587400000|2022-10-12 15:10:00|14689.4|14687.9|14687.5|14686.5|14689.5|14688.3|14685.1|14684|529
1665587700000|2022-10-12 15:15:00|14687.7|14686.7|14687.3|14686.6|14692.7|14691.7|14685.6|14684.6|609
1665588000000|2022-10-12 15:20:00|14687.6|14686.9|14689.1|14688.1|14693.2|14692.4|14687.4|14686.5|614
1665588300000|2022-10-12 15:25:00|14689.2|14688.2|14689.3|14688.3|14691.7|14690.7|14688.3|14687.3|620
1665588600000|2022-10-12 15:30:00|14689.2|14688.2|14691.5|14690.5|14692.3|14691.3|14688.5|14687.4|627
1665588900000|2022-10-12 15:35:00|14691.6|14690.6|14694.9|14693.9|14695.1|14694.4|14690.2|14689.2|549
1665589200000|2022-10-12 15:40:00|14694.8|14693.8|14694.5|14693.5|14696.6|14695.7|14691.6|14690.6|800
1665589500000|2022-10-12 15:45:00|14694.6|14693.6|14693.7|14692.2|14694.7|14693.6|14692.2|14691.2|509
1665589800000|2022-10-12 15:50:00|14693.4|14692.4|14694.8|14693.8|14695.5|14694.5|14692.9|14691.9|497
1665590100000|2022-10-12 15:55:00|14694.4|14693.4|14688.2|14687.2|14694.5|14693.5|14685.4|14684.4|674
1665590400000|2022-10-12 16:00:00|14688.3|14687.3|14690.5|14689.5|14691.9|14690.9|14687.6|14686.5|646
1665590700000|2022-10-12 16:05:00|14690.4|14689.4|14691.9|14691.2|14691.9|14691.2|14688.1|14687.1|547
1665591000000|2022-10-12 16:10:00|14692|14691.3|14695.6|14694.9|14695.9|14695|14691.5|14690.5|556
1665591300000|2022-10-12 16:15:00|14695.5|14694.8|14696.3|14695.6|14696.8|14695.9|14693.6|14692.9|399
1665591600000|2022-10-12 16:20:00|14696.4|14695.7|14695.2|14694.2|14696.4|14695.7|14692.7|14691.7|492
1665591900000|2022-10-12 16:25:00|14695.1|14694.1|14689.4|14688.4|14695.8|14694.7|14687|14685.9|602
1665592200000|2022-10-12 16:30:00|14689.5|14688.5|14693.4|14692.4|14693.6|14692.6|14689.1|14687.9|486
1665592500000|2022-10-12 16:35:00|14693.3|14692.3|14695.7|14694.7|14696|14695.3|14692.1|14691.2|308
1665592800000|2022-10-12 16:40:00|14696.3|14695.3|14695.6|14694.6|14696.9|14695.7|14694.4|14693.5|343
1665593100000|2022-10-12 16:45:00|14695.5|14694.5|14696.6|14695.6|14697.4|14696.6|14694.4|14693.6|365
1665593400000|2022-10-12 16:50:00|14696.7|14695.7|14695.3|14694.3|14697.4|14696.4|14694.7|14693.7|400
1665593700000|2022-10-12 16:55:00|14695.1|14694.1|14696|14695|14696.6|14695.6|14692.6|14691.9|401
1665594000000|2022-10-12 17:00:00|14695.8|14694.8|14694.8|14693.8|14697.4|14696.6|14691.5|14690.5|874
1665594300000|2022-10-12 17:05:00|14694.5|14693.7|14692.6|14691.6|14696.3|14695.3|14691.5|14690.6|918
1665594600000|2022-10-12 17:10:00|14693|14692.3|14689.4|14688.4|14694.6|14693.7|14689|14688|588
1665594900000|2022-10-12 17:15:00|14689.8|14688.8|14690.4|14689.4|14692.8|14691.8|14688.7|14687.7|338
1665595200000|2022-10-12 17:20:00|14690.5|14689.5|14690.9|14689.9|14691.6|14690.5|14690|14689|339
1665595500000|2022-10-12 17:25:00|14691|14690|14685.8|14684.8|14691.5|14690.5|14685.2|14684.2|253
1665595800000|2022-10-12 17:30:00|14686.1|14685.1|14688.5|14687|14689.1|14688.1|14686.1|14685.1|291
1665596100000|2022-10-12 17:35:00|14688.3|14687.3|14689.7|14688.7|14691.5|14690.5|14688.3|14687.1|241
1665596400000|2022-10-12 17:40:00|14689.5|14688.8|14689.2|14688.2|14690.2|14689.2|14688.4|14687.2|246
1665596700000|2022-10-12 17:45:00|14689.3|14688.3|14689|14688|14691.8|14690.6|14688.2|14687.3|193
1665597000000|2022-10-12 17:50:00|14689.1|14688.1|14688.2|14687.2|14692.1|14691.4|14687.8|14686.8|409
1665597300000|2022-10-12 17:55:00|14688.3|14687.6|14691.7|14687.2|14692|14689.8|14687.9|14685.6|459
1665597600000|2022-10-12 18:00:00|14692.6|14686.6|14689.3|14688.3|14693.1|14691.2|14681.9|14680.9|1296
1665597900000|2022-10-12 18:05:00|14689.2|14688.2|14681.9|14680.9|14692.1|14691.1|14680.6|14679.6|816
1665598200000|2022-10-12 18:10:00|14682|14681|14671.4|14670.4|14684.5|14683.4|14666.6|14665.6|1370
1665598500000|2022-10-12 18:15:00|14671.6|14670.6|14668|14667|14675.6|14674.4|14667.8|14666.8|1084
1665598800000|2022-10-12 18:20:00|14667.9|14666.9|14675.2|14674.2|14675.4|14674.4|14666.8|14665.8|844
1665599100000|2022-10-12 18:25:00|14675.1|14674.1|14672.9|14671.9|14675.8|14674.6|14670.4|14669.4|726
1665599400000|2022-10-12 18:30:00|14672.6|14671.6|14673.4|14672.4|14676|14675|14672.1|14670.9|510
1665599700000|2022-10-12 18:35:00|14673.3|14672.3|14676.5|14675.8|14677.4|14676.2|14670.7|14669.7|593
1665600000000|2022-10-12 18:40:00|14676.8|14675.7|14675.6|14674.6|14677.7|14676.7|14674.7|14673.7|518
1665600300000|2022-10-12 18:45:00|14676.1|14675.1|14677.6|14676.6|14678.8|14677.8|14675.3|14674.4|502
1665600600000|2022-10-12 18:50:00|14677.7|14676.7|14685|14684.3|14685.1|14684.3|14677.6|14676.4|529
1665600900000|2022-10-12 18:55:00|14684.9|14683.9|14687.2|14686.5|14687.4|14686.7|14684|14683|469
1665601200000|2022-10-12 19:00:00|14687.4|14686.7|14691.4|14690.7|14691.7|14690.7|14686.1|14685.3|498
1665601500000|2022-10-12 19:05:00|14691.5|14690.5|14688.4|14687.7|14693.3|14692.2|14687.3|14686.3|647
1665601800000|2022-10-12 19:10:00|14688.3|14687.6|14690.4|14689.4|14691.1|14690.1|14688.2|14687.1|477
1665602100000|2022-10-12 19:15:00|14690.5|14689.5|14687.1|14686.1|14691.5|14690.6|14686.3|14685.3|448
1665602400000|2022-10-12 19:20:00|14687|14686|14687.4|14686.7|14687.5|14686.7|14685|14683.6|282
1665602700000|2022-10-12 19:25:00|14687.5|14686.8|14687.4|14686.7|14689.1|14688.1|14687.2|14686|272
1665603000000|2022-10-12 19:30:00|14687.5|14686.8|14686.2|14685.2|14687.6|14686.8|14685.1|14683.9|334
1665603300000|2022-10-12 19:35:00|14686.5|14685|14686.2|14685.2|14687.6|14686.6|14685.2|14683.8|343
1665603600000|2022-10-12 19:40:00|14686.1|14685.1|14684.9|14684.2|14686.1|14685.2|14682.9|14681.9|288
1665603900000|2022-10-12 19:45:00|14685|14684.3|14686|14685|14687|14686|14684.3|14683.4|300
1665604200000|2022-10-12 19:50:00|14686.1|14685.1|14685.8|14684.8|14686.9|14685.8|14684.9|14683.7|328
1665604500000|2022-10-12 19:55:00|14686|14685|14685.1|14683.5|14686.6|14685.6|14683.9|14682.6|468
1665604800000|2022-10-12 20:00:00|14685.2|14683.6|14686.4|14685.4|14687|14685.8|14683.8|14682.7|457
1665605100000|2022-10-12 20:05:00|14686.3|14685.3|14686.3|14685.3|14686.7|14685.5|14685.7|14684.5|114
1665605400000|2022-10-12 20:10:00|14686.2|14685.5|14688.3|14687.6|14688.8|14688|14686.2|14685.5|251
1665605700000|2022-10-12 20:15:00|14688.2|14687.5|14687.2|14686.2|14688.3|14687.5|14687.1|14686.1|198
1665606000000|2022-10-12 20:20:00|14687.3|14686.3|14688.1|14687.4|14688.2|14687.4|14686.6|14685.4|129
1665606300000|2022-10-12 20:25:00|14688|14687.3|14689.7|14688.7|14690.9|14689.8|14688|14687.1|308
1665606600000|2022-10-12 20:30:00|14689.9|14688.2|14693.1|14691.4|14694.3|14692.5|14689.4|14688.1|273
1665606900000|2022-10-12 20:35:00|14693.2|14691.5|14692.6|14690.8|14693.3|14691.7|14692|14690.4|133
1665607200000|2022-10-12 20:40:00|14692.2|14691.2|14692.7|14690.7|14693|14691.4|14690.7|14689.4|294
1665607500000|2022-10-12 20:45:00|14692.8|14690.8|14692|14691|14693.2|14691.3|14691.3|14689.3|281
1665607800000|2022-10-12 20:50:00|14692.2|14690.7|14692.8|14690.9|14692.9|14691.4|14691.9|14690.4|217
1665608100000|2022-10-12 20:55:00|14692.9|14690.8|14692.4|14689.3|14693|14691.3|14690.4|14687.5|285
1665608400000|2022-10-12 21:00:00|14692.7|14689.2|14690.1|14684.1|14693.6|14689.3|14687.2|14681.6|62
1665608700000|2022-10-12 21:05:00|14690|14684|14689.4|14683.8|14690.8|14685|14688.5|14682.6|911
1665609000000|2022-10-12 21:10:00|14689.6|14684|14690.6|14684.6|14691.5|14686.4|14689|14683.5|1536
1665609300000|2022-10-12 21:15:00|14690.8|14684.8|14691|14685|14691.1|14685.1|14689.6|14683.6|1329
1665609600000|2022-10-12 21:20:00|14690.7|14684.7|14691.1|14685.1|14691.4|14685.4|14690|14684|1163
1665609900000|2022-10-12 21:25:00|14691|14685|14690.1|14684.9|14691.1|14685.3|14689.8|14684.7|677
1665610200000|2022-10-12 21:30:00|14689.9|14684.7|14690.7|14686.1|14691|14686.2|14689.6|14684.6|140
1665610500000|2022-10-12 21:35:00|14690.8|14686|14690.7|14687.2|14691.8|14687.6|14690.3|14686|420
1665610800000|2022-10-12 21:40:00|14690.9|14687.5|14688.7|14684.4|14691.5|14687.9|14688.3|14683.8|312
1665611100000|2022-10-12 21:45:00|14688.3|14684.3|14689.5|14685.9|14690.8|14686.6|14688.2|14684.3|133
1665611400000|2022-10-12 21:50:00|14689.6|14686.1|14689.2|14686.3|14689.6|14686.6|14688.4|14685.8|53
1665611700000|2022-10-12 21:55:00|14689.1|14686.1|14688.7|14685.4|14689.6|14686.5|14688.2|14684.7|837
1665612000000|2022-10-12 22:00:00|14689.2|14685.2|14686.4|14683.8|14689.2|14685.3|14681.3|14676.8|342
1665612300000|2022-10-12 22:05:00|14686.3|14683.6|14683.4|14680.6|14687.6|14685|14681.1|14678.6|460
1665612600000|2022-10-12 22:10:00|14683.3|14680.5|14683.1|14680.1|14686.1|14683.2|14682.1|14679.3|416
1665612900000|2022-10-12 22:15:00|14683.2|14680|14683.7|14681.3|14685.7|14683.6|14682|14679.4|556
1665613200000|2022-10-12 22:20:00|14683.8|14681.4|14683.3|14680.8|14684.1|14681.7|14680|14677.8|730
1665613500000|2022-10-12 22:25:00|14683.4|14681|14681.9|14678.9|14684.8|14682.1|14680.5|14678.4|552
1665613800000|2022-10-12 22:30:00|14681.4|14679|14682.1|14680|14682.5|14680.5|14679.4|14677.6|383
1665614100000|2022-10-12 22:35:00|14682|14680.1|14682.3|14679.7|14683.7|14681.3|14681.5|14679.5|288
1665614400000|2022-10-12 22:40:00|14682.2|14679.6|14679.3|14677.2|14683.2|14681.2|14678.9|14677.1|563
1665614700000|2022-10-12 22:45:00|14679.5|14677.3|14677.8|14675.9|14679.6|14677.6|14677.3|14675.3|341
1665615000000|2022-10-12 22:50:00|14677.9|14675.8|14680.3|14678.5|14680.8|14679|14677.9|14675.7|199
1665615300000|2022-10-12 22:55:00|14680.2|14678.4|14678.8|14676.8|14681|14679|14678.3|14675.8|386
1665615600000|2022-10-12 23:00:00|14679|14677|14675.7|14673.9|14679.7|14677.8|14675.1|14673.3|457
1665615900000|2022-10-12 23:05:00|14675.8|14674.1|14674.2|14672.1|14676.2|14674.6|14671.6|14669.9|504
1665616200000|2022-10-12 23:10:00|14674.3|14672.2|14672.9|14671.4|14676.9|14675.5|14671.8|14669.8|489
1665616500000|2022-10-12 23:15:00|14672.7|14671.7|14670.7|14669.1|14673.1|14671.7|14670.3|14669|422
1665616800000|2022-10-12 23:20:00|14670.6|14669.4|14670.4|14669.4|14671.3|14670.1|14667.7|14666.5|388
1665617100000|2022-10-12 23:25:00|14670.7|14669.2|14675.7|14674.7|14676|14675|14670.5|14669.2|388
1665617400000|2022-10-12 23:30:00|14675.9|14674.4|14675.7|14674|14676.3|14675|14672.8|14671.7|455
1665617700000|2022-10-12 23:35:00|14675.6|14673.9|14674.9|14673.3|14675.8|14674.3|14673.1|14672|379
1665618000000|2022-10-12 23:40:00|14674.8|14673.2|14674.4|14673.4|14674.8|14673.7|14673.3|14671.9|263
1665618300000|2022-10-12 23:45:00|14674.5|14673.5|14676|14674.2|14678.1|14676.8|14674.4|14673.2|549
1665618600000|2022-10-12 23:50:00|14675.9|14674.3|14677.3|14675.6|14677.8|14676.5|14670.6|14669.3|988
1665618900000|2022-10-12 23:55:00|14677|14676|14678.6|14676.9|14678.6|14677.4|14673.2|14672.1|698
1665619200000|2022-10-13 00:00:00|14678.4|14677.4|14677.6|14676|14683|14681.7|14674.8|14673.4|947
1665619500000|2022-10-13 00:05:00|14677.7|14675.9|14672.7|14671.7|14677.9|14676.3|14671.5|14670.3|776
1665619800000|2022-10-13 00:10:00|14672.9|14671.9|14677.7|14676.2|14678.4|14677.3|14672.8|14671.8|731
1665620100000|2022-10-13 00:15:00|14678|14677|14678.4|14677.4|14680.1|14679|14675.7|14674.4|847
1665620400000|2022-10-13 00:20:00|14678.5|14677.5|14677.5|14676|14679.9|14678.3|14676.1|14674.9|710
1665620700000|2022-10-13 00:25:00|14677.2|14675.9|14673.7|14672.1|14678.6|14677.4|14673.1|14671.9|565
1665621000000|2022-10-13 00:30:00|14673.5|14671.9|14674.2|14673.2|14675.7|14674.4|14672.7|14671.7|613
1665621300000|2022-10-13 00:35:00|14674.5|14673|14675.9|14674.3|14675.9|14674.6|14672.4|14671.2|799
1665621600000|2022-10-13 00:40:00|14675.6|14674.6|14679.7|14678.7|14680|14678.9|14675.4|14674.2|615
1665621900000|2022-10-13 00:45:00|14679.8|14678.8|14677.6|14676.6|14680.4|14679.2|14677.1|14675.8|615
1665622200000|2022-10-13 00:50:00|14675.7|14674.7|14687|14686|14689.3|14688.3|14673.2|14671.7|1311
1665622500000|2022-10-13 00:55:00|14688.4|14686.7|14679.2|14677.5|14688.4|14686.7|14677.6|14675.2|1022
1665622800000|2022-10-13 01:00:00|14679.1|14677.4|14682.3|14681.3|14683.2|14682|14678.3|14677|750
1665623100000|2022-10-13 01:05:00|14682.2|14681.2|14679.9|14678.9|14682.4|14681.3|14679|14677.8|531
1665623400000|2022-10-13 01:10:00|14680.1|14679.1|14678.2|14677.2|14682|14680.9|14677.4|14676.1|701
1665623700000|2022-10-13 01:15:00|14678.1|14677.1|14678.4|14677.4|14679|14677.5|14675.9|14674.7|518
1665624000000|2022-10-13 01:20:00|14678.3|14677.3|14678.4|14677.4|14681.4|14680.2|14677.1|14676.1|590
1665624300000|2022-10-13 01:25:00|14678.7|14677.2|14683.1|14682.1|14683.3|14682.3|14678.5|14677.1|630
1665624600000|2022-10-13 01:30:00|14683|14682|14682.4|14681.4|14685|14684|14681.6|14680.6|877
1665624900000|2022-10-13 01:35:00|14682.3|14681.3|14681.6|14680.6|14683.4|14682.4|14680.6|14679.5|705
1665625200000|2022-10-13 01:40:00|14681.7|14680.7|14682|14681|14684|14683|14679.6|14678.6|892
1665625500000|2022-10-13 01:45:00|14681.9|14680.9|14682.7|14681.7|14684|14683|14680.9|14679.9|505
1665625800000|2022-10-13 01:50:00|14682.6|14681.6|14683.2|14682.2|14683.9|14682.8|14681.1|14680|392
1665626100000|2022-10-13 01:55:00|14683.1|14682.1|14683.6|14682.6|14684.3|14683.1|14682.8|14681.5|306
1665626400000|2022-10-13 02:00:00|14683.7|14682.7|14685.3|14684.3|14686.2|14685|14682.8|14681.5|415
1665626700000|2022-10-13 02:05:00|14685.2|14684.2|14685|14684|14688|14687|14684.2|14683.2|420
1665627000000|2022-10-13 02:10:00|14685.1|14684.1|14685.7|14684.7|14686.6|14685.3|14685|14684|390
1665627300000|2022-10-13 02:15:00|14685.6|14684.6|14684.8|14683.8|14686.6|14685.6|14684.8|14683.8|329
1665627600000|2022-10-13 02:20:00|14684.9|14683.9|14684.9|14683.9|14687.4|14686.1|14684.5|14683.5|453
1665627900000|2022-10-13 02:25:00|14685|14684|14685.2|14684.2|14686.7|14685.4|14684.6|14683.8|343
1665628200000|2022-10-13 02:30:00|14685.3|14684.3|14684|14683|14686.6|14685.3|14684|14682.7|426
1665628500000|2022-10-13 02:35:00|14684.1|14683.1|14685|14684|14685.5|14684.3|14684|14683|387
1665628800000|2022-10-13 02:40:00|14684.9|14683.9|14683.8|14682.8|14685.4|14684.1|14683.6|14682.6|309
1665629100000|2022-10-13 02:45:00|14683.9|14682.9|14685.4|14684.4|14685.8|14684.8|14683.7|14682.6|499
1665629400000|2022-10-13 02:50:00|14685.7|14684.2|14684.8|14683.8|14685.7|14684.6|14684.2|14683.1|356
1665629700000|2022-10-13 02:55:00|14685|14684|14685.8|14684.8|14686|14685.1|14683.5|14682.5|203
1665630000000|2022-10-13 03:00:00|14685.7|14684.7|14688.2|14687.2|14688.5|14687.5|14685.4|14684.3|388
1665630300000|2022-10-13 03:05:00|14688.1|14687.1|14684.7|14683.7|14688.2|14687.2|14683.9|14682.9|278
1665630600000|2022-10-13 03:10:00|14684.6|14683.6|14682.6|14681.6|14684.8|14683.8|14682.4|14681|377
1665630900000|2022-10-13 03:15:00|14682.7|14681.7|14678.4|14677.4|14682.9|14682|14675.9|14674.6|425
1665631200000|2022-10-13 03:20:00|14678.7|14677|14681.9|14680.9|14683.2|14682.1|14676.2|14675|546
1665631500000|2022-10-13 03:25:00|14681.8|14680.8|14687.4|14685.8|14687.6|14686.5|14680.7|14679.7|442
1665631800000|2022-10-13 03:30:00|14687.2|14686.2|14685.3|14684.3|14688.8|14687.8|14684|14682.8|528
1665632100000|2022-10-13 03:35:00|14685.2|14684.2|14686|14685|14687|14686|14684.9|14683.9|338
1665632400000|2022-10-13 03:40:00|14685.9|14684.9|14685.6|14684.6|14687.3|14686.1|14685.1|14684.1|324
1665632700000|2022-10-13 03:45:00|14685.5|14684.5|14684.9|14683.9|14686.1|14684.8|14684.1|14683.1|387
1665633000000|2022-10-13 03:50:00|14684.8|14683.8|14682.8|14681.8|14685.2|14684.2|14682.2|14681.2|370
1665633300000|2022-10-13 03:55:00|14682.9|14681.9|14681|14680|14684.3|14683|14679.9|14678.9|358
1665633600000|2022-10-13 04:00:00|14680.9|14679.9|14684|14683|14685|14684.1|14680.9|14679.9|323
1665633900000|2022-10-13 04:05:00|14683.9|14682.9|14684.5|14683.5|14685.8|14684.8|14683.9|14682.9|253
1665634200000|2022-10-13 04:10:00|14684.3|14683.3|14684.1|14683.1|14684.8|14683.8|14683.7|14682.8|345
1665634500000|2022-10-13 04:15:00|14683.4|14682.7|14680.8|14679.8|14684.3|14683.3|14680|14679|335
1665634800000|2022-10-13 04:20:00|14680.9|14679.9|14679.1|14678.1|14681|14680|14676|14675|445
1665635100000|2022-10-13 04:25:00|14679.2|14678.2|14678.6|14677.6|14680.5|14679.5|14678.4|14677.2|455
1665635400000|2022-10-13 04:30:00|14678.7|14677.7|14679.2|14677.5|14679.4|14678.3|14677.2|14675.9|397
1665635700000|2022-10-13 04:35:00|14679|14678|14679.9|14678.9|14680.2|14679|14678.8|14677.5|141
1665636000000|2022-10-13 04:40:00|14680|14679|14681.9|14680.9|14682.4|14681.3|14680|14679|220
1665636300000|2022-10-13 04:45:00|14681.8|14680.8|14681.3|14680.3|14682.3|14681.1|14680.6|14679.2|180
1665636600000|2022-10-13 04:50:00|14681.6|14679.9|14681.8|14680.8|14683.2|14682|14681.2|14679.9|126
1665636900000|2022-10-13 04:55:00|14681.9|14680.9|14684.2|14683.2|14684.9|14683.9|14681.7|14680.9|207
1665637200000|2022-10-13 05:00:00|14684.3|14683.3|14682.9|14681.9|14684.6|14683.3|14682|14681|226
1665637500000|2022-10-13 05:05:00|14682.8|14681.8|14683.4|14682.4|14683.4|14682.4|14682|14681|204
1665637800000|2022-10-13 05:10:00|14683.5|14682.5|14683.3|14682.3|14685.3|14684.2|14682.5|14681.5|305
1665638100000|2022-10-13 05:15:00|14683.4|14682.4|14685.3|14684.3|14685.5|14684.5|14683.2|14682.1|208
1665638400000|2022-10-13 05:20:00|14685.4|14684.4|14687.9|14686.9|14689.3|14688.3|14684.5|14683.5|506
1665638700000|2022-10-13 05:25:00|14687.8|14686.8|14688.1|14687.1|14688.8|14687.8|14686.4|14685.4|512
1665639000000|2022-10-13 05:30:00|14688|14687|14687.1|14686.1|14688.9|14687.9|14686.6|14685.8|587
1665639300000|2022-10-13 05:35:00|14687|14686|14685.9|14684.9|14687.1|14686.1|14684.6|14683.4|307
1665639600000|2022-10-13 05:40:00|14685.8|14684.8|14684.7|14683.7|14686.7|14685.6|14683.4|14682.6|292
1665639900000|2022-10-13 05:45:00|14684.6|14683.6|14686.7|14685.7|14686.8|14685.8|14684.2|14683.2|333
1665640200000|2022-10-13 05:50:00|14686.8|14685.8|14685.3|14684.3|14687.4|14686.4|14685.2|14684|229
1665640500000|2022-10-13 05:55:00|14685.4|14684.4|14690|14689|14690.8|14690|14685.4|14684.4|313
1665640800000|2022-10-13 06:00:00|14690.2|14688.7|14685.3|14684.3|14691.1|14689.5|14680.2|14679.2|710
1665641100000|2022-10-13 06:05:00|14685.4|14684.4|14682.1|14681.1|14687.6|14686.6|14681|14679.6|639
1665641400000|2022-10-13 06:10:00|14682.2|14681.2|14680.7|14679.7|14682.5|14681.6|14680.1|14679.1|586
1665641700000|2022-10-13 06:15:00|14680.8|14679.8|14681.8|14680.8|14685.3|14684.3|14680|14679|538
1665642000000|2022-10-13 06:20:00|14681.9|14680.9|14679.8|14678.8|14682.6|14681.6|14678.3|14677.3|741
1665642300000|2022-10-13 06:25:00|14679.9|14678.9|14684.1|14683.1|14684.6|14683.4|14679.8|14678.6|632
1665642600000|2022-10-13 06:30:00|14683.8|14682.8|14683.6|14682.6|14684.8|14683.7|14681.9|14680.7|526
1665642900000|2022-10-13 06:35:00|14683.5|14682.5|14686|14685|14688.6|14687.6|14683.2|14682|517
1665643200000|2022-10-13 06:40:00|14685.4|14684.4|14682.7|14681.7|14686|14685|14680.9|14679.7|555
1665643500000|2022-10-13 06:45:00|14682.8|14681.8|14680|14679|14683.3|14682.1|14680|14678.3|490
1665643800000|2022-10-13 06:50:00|14680.3|14678.8|14680.3|14679.6|14682.2|14681.3|14680|14678.8|367
1665644100000|2022-10-13 06:55:00|14680.5|14679.5|14684|14683|14684.5|14683.5|14679.8|14679|458
1665644400000|2022-10-13 07:00:00|14683.9|14682.9|14681.2|14680.2|14684.1|14683.1|14679.1|14678.4|742
1665644700000|2022-10-13 07:05:00|14681.1|14680.1|14680.2|14679.5|14683.7|14682.3|14679.8|14678.6|666
1665645000000|2022-10-13 07:10:00|14680.1|14679.4|14679.1|14678.1|14681.3|14680.2|14677.9|14676.9|766
1665645300000|2022-10-13 07:15:00|14679|14678|14678.2|14677.2|14679.4|14678.2|14675.7|14674.7|625
1665645600000|2022-10-13 07:20:00|14678.3|14677.3|14681.1|14680.1|14681.4|14680.2|14678.1|14677|614
1665645900000|2022-10-13 07:25:00|14681|14680|14680.3|14679.6|14683|14682|14679.1|14678.2|471
1665646200000|2022-10-13 07:30:00|14680.2|14679.5|14679.8|14678.8|14682.1|14681.2|14678.9|14678.1|530
1665646500000|2022-10-13 07:35:00|14679.9|14678.9|14680.9|14679.9|14683|14682.1|14678.1|14677.1|479
1665646800000|2022-10-13 07:40:00|14681|14680|14681.1|14680.1|14681.3|14680.3|14678.7|14677.6|515
1665647100000|2022-10-13 07:45:00|14681.4|14679.8|14679.9|14679.2|14681.6|14680.4|14679.1|14678|458
1665647400000|2022-10-13 07:50:00|14680|14679.3|14682.2|14681.2|14683.3|14682.5|14678.9|14677.7|500
1665647700000|2022-10-13 07:55:00|14682.4|14681.4|14683.8|14682.8|14684.3|14683.4|14681.5|14680.5|620
1665648000000|2022-10-13 08:00:00|14683.9|14682.9|14682.9|14681.9|14686.7|14685.9|14682.9|14681.9|610
1665648300000|2022-10-13 08:05:00|14683|14682|14684.2|14683.2|14684.3|14683.3|14681.7|14680.4|470
1665648600000|2022-10-13 08:10:00|14684.3|14683.3|14685.3|14684.3|14686.6|14685.6|14683.9|14682.6|501
1665648900000|2022-10-13 08:15:00|14685.4|14684.4|14683.5|14682.5|14685.6|14684.8|14683.3|14682.3|390
1665649200000|2022-10-13 08:20:00|14683.4|14682.4|14682.6|14681.9|14685.5|14684.6|14682|14681|365
1665649500000|2022-10-13 08:25:00|14682.7|14681.7|14683.1|14682.1|14685.4|14684.4|14682.7|14681.7|478
1665649800000|2022-10-13 08:30:00|14683.2|14682.2|14681.8|14680.8|14683.9|14683.2|14680.6|14679.8|636
1665650100000|2022-10-13 08:35:00|14681.9|14680.9|14683.1|14682.1|14683.4|14682.6|14681|14680|401
1665650400000|2022-10-13 08:40:00|14683.2|14682.2|14683.3|14682.3|14685.7|14684.7|14682.8|14681.9|292
1665650700000|2022-10-13 08:45:00|14683.4|14682.4|14684.1|14683.1|14686.7|14685.7|14682.9|14682.2|264
1665651000000|2022-10-13 08:50:00|14684|14683|14682.1|14681.1|14684.1|14683.3|14681.1|14680.1|432
1665651300000|2022-10-13 08:55:00|14682|14681|14683.2|14682.2|14683.4|14682.4|14681|14680.1|411
1665651600000|2022-10-13 09:00:00|14683.3|14682.3|14681.5|14680.5|14688.4|14687.4|14681.2|14680.3|607
1665651900000|2022-10-13 09:05:00|14681.8|14680.8|14680.3|14679.3|14683.5|14682.3|14679.8|14678.6|571
1665652200000|2022-10-13 09:10:00|14680.4|14679.4|14678.6|14677.6|14681.6|14680.4|14678|14677|675
1665652500000|2022-10-13 09:15:00|14678.8|14677.2|14679.8|14678.8|14680.5|14679.2|14678.1|14677|616
1665652800000|2022-10-13 09:20:00|14679.6|14678.6|14680|14679|14682.4|14681.4|14678.8|14677.8|717
1665653100000|2022-10-13 09:25:00|14680.1|14679.1|14678.7|14677.7|14680.2|14679.2|14678.4|14677.6|716
1665653400000|2022-10-13 09:30:00|14678.8|14677.8|14675.9|14674.9|14679|14678|14674.9|14674|724
1665653700000|2022-10-13 09:35:00|14676|14675|14675|14674|14678.8|14677.8|14674.7|14673.7|684
1665654000000|2022-10-13 09:40:00|14675.1|14674.1|14675.9|14674.9|14676.2|14675.3|14673.6|14672.7|523
1665654300000|2022-10-13 09:45:00|14676|14675|14679.1|14678.1|14679.3|14678.4|14676|14675|565
1665654600000|2022-10-13 09:50:00|14678.9|14677.9|14680.2|14679.2|14681.1|14680.1|14678.9|14677.9|551
1665654900000|2022-10-13 09:55:00|14680|14679|14680.8|14679.8|14681.7|14680.8|14679|14678|390
1665655200000|2022-10-13 10:00:00|14680.3|14679.3|14680.2|14678.5|14681.4|14680.1|14677.6|14676.4|498
1665655500000|2022-10-13 10:05:00|14680.1|14678.6|14680.8|14679.8|14682|14680.7|14679.7|14678.5|400
1665655800000|2022-10-13 10:10:00|14680.9|14679.9|14679.9|14678.9|14681.3|14680.2|14679.2|14678.2|329
1665656100000|2022-10-13 10:15:00|14679.8|14678.8|14682.2|14681.2|14682.8|14682.1|14679.7|14678.7|401
1665656400000|2022-10-13 10:20:00|14682.3|14681.3|14680.7|14679.7|14683.1|14682.1|14680.6|14679.6|360
1665656700000|2022-10-13 10:25:00|14680.6|14679.6|14679.9|14678.9|14681|14680|14678.8|14677.9|359
1665657000000|2022-10-13 10:30:00|14680|14679|14681.2|14680.2|14681.3|14680.3|14679.6|14678.7|383
1665657300000|2022-10-13 10:35:00|14681.1|14680.1|14680.1|14679.1|14681.6|14680.4|14679.7|14678.8|294
1665657600000|2022-10-13 10:40:00|14680|14679|14681|14680|14681.4|14680.4|14679.2|14678.2|361
1665657900000|2022-10-13 10:45:00|14680.9|14679.9|14681.7|14680.7|14682.8|14681.8|14680.4|14679.5|489
1665658200000|2022-10-13 10:50:00|14681.5|14680.8|14681.2|14680.2|14682.7|14681.7|14679.5|14678.7|511
1665658500000|2022-10-13 10:55:00|14681.1|14680.1|14681.3|14680.3|14681.5|14680.4|14679.8|14679|497
1665658800000|2022-10-13 11:00:00|14681.2|14680.2|14680.2|14679.2|14681.2|14680.2|14679.3|14678.3|387
1665659100000|2022-10-13 11:05:00|14680.1|14679.1|14682.2|14681.2|14682.8|14681.9|14678.6|14677.7|418
1665659400000|2022-10-13 11:10:00|14682.3|14681.3|14681.1|14680.4|14682.9|14682.1|14680.9|14680|279
1665659700000|2022-10-13 11:15:00|14681.2|14680.5|14679.1|14678.1|14682.2|14681.2|14678.2|14677|539
1665660000000|2022-10-13 11:20:00|14679|14678|14679.1|14678.1|14681.2|14680.2|14678.2|14676.9|516
1665660300000|2022-10-13 11:25:00|14679.2|14678.2|14677.9|14676.9|14680.3|14679.2|14675.5|14674.3|523
1665660600000|2022-10-13 11:30:00|14678|14677|14673.2|14672.2|14678|14677|14671.1|14670.1|989
1665660900000|2022-10-13 11:35:00|14673.1|14672.1|14670.4|14669.4|14674.9|14673.9|14664.6|14662.4|1356
1665661200000|2022-10-13 11:40:00|14670.5|14669.5|14672.4|14670.9|14673.7|14672.5|14665|14664|1105
1665661500000|2022-10-13 11:45:00|14672.3|14670.8|14672.5|14671.5|14675.9|14674.7|14670.4|14669.4|1006
1665661800000|2022-10-13 11:50:00|14672.4|14671.4|14669.2|14667.6|14672.9|14671.9|14666.2|14665.2|780
1665662100000|2022-10-13 11:55:00|14668.9|14667.9|14670.8|14669.8|14671.6|14670.6|14666.2|14665.2|831
1665662400000|2022-10-13 12:00:00|14670.7|14669.7|14673.5|14672.5|14676|14674.9|14670.2|14668.9|722
1665662700000|2022-10-13 12:05:00|14673.4|14672.4|14676.1|14675.1|14678.4|14677.1|14672.8|14671.8|725
1665663000000|2022-10-13 12:10:00|14676.2|14675.2|14677.9|14676.9|14678.6|14677.6|14675.8|14674.8|730
1665663300000|2022-10-13 12:15:00|14678|14677|14672.5|14671.5|14679|14678|14671.8|14670.8|655
1665663600000|2022-10-13 12:20:00|14672.9|14671.4|14670.1|14669.1|14674|14673|14666.5|14665.5|915
1665663900000|2022-10-13 12:25:00|14669.8|14668.8|14675.3|14671.6|14683|14677|14668.1|14666.3|1067
1665664200000|2022-10-13 12:30:00|14675.2|14672.6|14732.3|14731.1|14743.9|14742.9|14675|14669.4|1381
1665664500000|2022-10-13 12:35:00|14731.1|14730.1|14733|14732|14742.7|14741.7|14727.4|14726.4|1292
1665664800000|2022-10-13 12:40:00|14733.5|14732.5|14743.6|14742.6|14746.4|14745.1|14732.2|14731.2|1178
1665665100000|2022-10-13 12:45:00|14743.4|14742.4|14744.2|14743.2|14751.2|14750.2|14740.5|14739.4|1204
1665665400000|2022-10-13 12:50:00|14744.5|14743.5|14735.1|14734.1|14749.4|14748.4|14720.9|14719.9|1220
1665665700000|2022-10-13 12:55:00|14735.7|14734.7|14729.1|14728.1|14736.1|14735.1|14725.8|14724.8|1145
1665666000000|2022-10-13 13:00:00|14730|14729|14743.2|14742.2|14743.2|14742.2|14728.9|14727.8|1121
1665666300000|2022-10-13 13:05:00|14743|14742.3|14745.2|14744.2|14754|14753.2|14742.9|14741.9|1213
1665666600000|2022-10-13 13:10:00|14745.1|14744.1|14750.7|14750|14757.5|14756.5|14743.8|14742.6|1208
1665666900000|2022-10-13 13:15:00|14750.9|14750.2|14765.8|14764.8|14767.8|14767.1|14750.5|14749.6|1138
1665667200000|2022-10-13 13:20:00|14765.9|14765.2|14715|14713.3|14766.1|14765.2|14645|14640.2|1377
1665667500000|2022-10-13 13:25:00|14714.3|14713.2|14720.4|14719.2|14728.8|14727.6|14713.6|14712.6|1309
1665667800000|2022-10-13 13:30:00|14720.6|14719.6|14714.2|14713.2|14723.7|14722.5|14714|14713|1238
1665668100000|2022-10-13 13:35:00|14714|14713|14718.2|14717.2|14722.6|14721.6|14709.5|14708.2|1170
1665668400000|2022-10-13 13:40:00|14718.1|14717.1|14719.4|14718.4|14721.3|14720.2|14711.1|14710.1|977
1665668700000|2022-10-13 13:45:00|14719|14718|14718.1|14717.1|14722.7|14721.7|14712.1|14710.8|1068
1665669000000|2022-10-13 13:50:00|14718.5|14717.5|14713.9|14712.6|14719.4|14718.4|14710.3|14709.3|1717
1665669300000|2022-10-13 13:55:00|14713.8|14712.8|14724.3|14723.3|14731.5|14730.5|14707.7|14706.4|1876
1665669600000|2022-10-13 14:00:00|14724.2|14723.2|14726.9|14725.9|14727.8|14726.7|14719|14717.9|2089
1665669900000|2022-10-13 14:05:00|14727.1|14725.8|14727.8|14726.6|14732.8|14731.7|14721.5|14720|2021
1665670200000|2022-10-13 14:10:00|14727.9|14726.5|14729.8|14728.8|14732.8|14731.8|14727.3|14726.2|1918
1665670500000|2022-10-13 14:15:00|14729.7|14728.7|14738.2|14737.2|14738.7|14737.4|14728|14727|1017
1665670800000|2022-10-13 14:20:00|14738.3|14737.3|14748.3|14747.3|14750.3|14749.3|14737.2|14736.2|1116
1665671100000|2022-10-13 14:25:00|14747.9|14747.2|14745.4|14744.4|14751.4|14750.4|14744.7|14743.7|1099
1665671400000|2022-10-13 14:30:00|14745.5|14744.5|14741.8|14740.8|14746.2|14745.2|14736.6|14735.6|1023
1665671700000|2022-10-13 14:35:00|14741.7|14740.7|14734|14733|14742.4|14741.5|14730.8|14729.8|978
1665672000000|2022-10-13 14:40:00|14734.1|14733.1|14737.4|14736.4|14738.5|14737.5|14730.7|14729.9|936
1665672300000|2022-10-13 14:45:00|14737.3|14736.3|14726.4|14725.4|14738.6|14737.6|14725.6|14724.5|1166
1665672600000|2022-10-13 14:50:00|14726.5|14725.5|14729.3|14728.3|14732.6|14731.6|14724|14723.2|1171
1665672900000|2022-10-13 14:55:00|14729.1|14728.1|14737.6|14736.6|14741.1|14740.4|14727.6|14726.6|1034
1665673200000|2022-10-13 15:00:00|14737.5|14736.5|14734.8|14733.8|14741|14739.9|14734.6|14733.6|1095
1665673500000|2022-10-13 15:05:00|14735|14734|14734.2|14733.2|14737|14735.8|14727.9|14726.9|1207
1665673800000|2022-10-13 15:10:00|14734.3|14733.3|14730.1|14729.1|14738.9|14737.9|14728.6|14727.6|952
1665674100000|2022-10-13 15:15:00|14729.8|14728.8|14730.7|14729.7|14735.5|14734.5|14724.9|14723.9|1129
1665674400000|2022-10-13 15:20:00|14730.4|14729.4|14724.7|14723.7|14730.5|14729.5|14712.8|14711.8|1498
1665674700000|2022-10-13 15:25:00|14725.2|14724.2|14720.3|14719.3|14727.3|14726.3|14719.2|14718.2|1168
1665675000000|2022-10-13 15:30:00|14720.4|14719.4|14720.2|14719.2|14728.2|14727.1|14718.9|14717.9|1212
1665675300000|2022-10-13 15:35:00|14720|14719|14702.8|14701.8|14720.4|14719.2|14696.6|14694.8|1449
1665675600000|2022-10-13 15:40:00|14702.7|14701.7|14710|14709.3|14712.1|14710.9|14694.4|14693.1|1486
1665675900000|2022-10-13 15:45:00|14709.7|14709|14711|14710|14715.5|14714.4|14708.9|14707.9|1205
1665676200000|2022-10-13 15:50:00|14711.4|14710.4|14709.9|14708.9|14714.8|14713.8|14704.5|14703.8|1026
1665676500000|2022-10-13 15:55:00|14709.8|14708.8|14716.5|14715.5|14720.3|14719.3|14709.2|14708.3|1021
1665676800000|2022-10-13 16:00:00|14717.1|14715.8|14702.8|14701.3|14719.5|14718.4|14702.4|14701.1|1224
1665677100000|2022-10-13 16:05:00|14702.5|14701.5|14702.5|14701.5|14705.3|14704.3|14697.2|14696.5|1029
1665677400000|2022-10-13 16:10:00|14702.6|14701.6|14702.1|14701.1|14707.6|14706.6|14701.3|14700.1|965
1665677700000|2022-10-13 16:15:00|14702.2|14701.2|14710.3|14708.8|14712.3|14711|14699.1|14698.1|1106
1665678000000|2022-10-13 16:20:00|14710.1|14709.1|14712.1|14711.1|14712.8|14711.8|14707.5|14706.5|934
1665678300000|2022-10-13 16:25:00|14712|14711|14710|14709|14713.7|14712.5|14704.2|14702.9|1055
1665678600000|2022-10-13 16:30:00|14709.9|14708.9|14713.3|14712.3|14715.3|14713.9|14709.8|14708.9|975
1665678900000|2022-10-13 16:35:00|14713.2|14712.2|14713|14712|14714.8|14714.1|14711.3|14710|722
1665679200000|2022-10-13 16:40:00|14713.1|14712.1|14709.8|14708.8|14714.7|14713.4|14708.5|14707.5|737
1665679500000|2022-10-13 16:45:00|14709.9|14708.9|14713.9|14712.9|14715.7|14714.7|14709.5|14708.5|621
1665679800000|2022-10-13 16:50:00|14714|14713|14723.9|14722.9|14726.1|14724.9|14714|14713|910
1665680100000|2022-10-13 16:55:00|14724|14723|14721.5|14720.8|14725|14724|14720.2|14719.3|761
1665680400000|2022-10-13 17:00:00|14721.6|14720.9|14714.9|14714.2|14723.5|14722.6|14714.1|14713.1|991
1665680700000|2022-10-13 17:05:00|14714.6|14713.6|14718.6|14717.6|14718.7|14717.7|14713.3|14712.3|707
1665681000000|2022-10-13 17:10:00|14718.7|14717.7|14718.1|14717.1|14725.3|14724.1|14716.9|14715.9|697
1665681300000|2022-10-13 17:15:00|14718.2|14717.2|14712.8|14711.1|14718.8|14717.7|14711.2|14710.2|648
1665681600000|2022-10-13 17:20:00|14712.7|14711.2|14709.1|14708.1|14714.3|14713|14706.4|14705.3|868
1665681900000|2022-10-13 17:25:00|14709.2|14708.2|14705.5|14703.9|14710.5|14709.3|14698.6|14697.6|1086
1665682200000|2022-10-13 17:30:00|14705.4|14703.8|14695.3|14694.3|14706.9|14705.7|14694.6|14693.3|1043
1665682500000|2022-10-13 17:35:00|14695.4|14694.4|14688.9|14687.9|14697|14695.8|14684.8|14683|1096
1665682800000|2022-10-13 17:40:00|14689|14688|14693.5|14691.8|14693.6|14692.1|14686.3|14684.8|1040
1665683100000|2022-10-13 17:45:00|14693.6|14692.1|14695.6|14694|14698.6|14697.1|14692.3|14690.8|914
1665683400000|2022-10-13 17:50:00|14695.2|14693.6|14696.5|14695.5|14699.5|14698.3|14689.8|14688.6|764
1665683700000|2022-10-13 17:55:00|14696.3|14695.3|14701.2|14700.2|14701.5|14700.5|14695.9|14695|602
1665684000000|2022-10-13 18:00:00|14701.3|14700.3|14698.7|14698|14704.4|14703.4|14698.5|14697.7|685
1665684300000|2022-10-13 18:05:00|14698.8|14698.1|14702.1|14701.1|14705.3|14704.2|14698.5|14697.7|804
1665684600000|2022-10-13 18:10:00|14702|14701|14707.7|14706.7|14707.8|14706.9|14700.1|14698.9|609
1665684900000|2022-10-13 18:15:00|14707.2|14706.2|14709.8|14708.8|14710.8|14709.9|14704.1|14703.1|542
1665685200000|2022-10-13 18:20:00|14709.6|14708.6|14711.6|14710.6|14713|14712.3|14709.2|14708.2|616
1665685500000|2022-10-13 18:25:00|14711.7|14710.7|14719.2|14718.2|14722.9|14721.9|14711.2|14710.2|704
1665685800000|2022-10-13 18:30:00|14719.4|14718.4|14716.5|14715.5|14720.2|14719.2|14712.5|14711.2|802
1665686100000|2022-10-13 18:35:00|14716.9|14715.9|14710.4|14709.4|14718.4|14717|14710.3|14709|612
1665686400000|2022-10-13 18:40:00|14710.6|14709.6|14709.4|14708.4|14714.2|14712.9|14709.2|14708.3|570
1665686700000|2022-10-13 18:45:00|14709.3|14708.6|14714|14713|14714.2|14713.2|14707.8|14706.9|447
1665687000000|2022-10-13 18:50:00|14714.1|14713.1|14712.4|14711.4|14716.2|14715.2|14710.2|14709.2|556
1665687300000|2022-10-13 18:55:00|14712.3|14711.7|14715.7|14714.7|14717.8|14716.8|14711.6|14710.6|613
1665687600000|2022-10-13 19:00:00|14715.6|14714.6|14720|14719|14720.4|14719.3|14715.6|14714.6|596
1665687900000|2022-10-13 19:05:00|14719.9|14718.9|14716.8|14715.8|14720.8|14719.8|14714.6|14713.9|675
1665688200000|2022-10-13 19:10:00|14716.7|14715.7|14721|14720.3|14721.2|14720.4|14715.8|14714.8|550
1665688500000|2022-10-13 19:15:00|14721.1|14720.4|14721.2|14720.2|14723.3|14722.3|14719.2|14718.2|540
1665688800000|2022-10-13 19:20:00|14721.3|14720.3|14722.5|14721.5|14725.8|14724.8|14721.1|14720.1|639
1665689100000|2022-10-13 19:25:00|14722.6|14721.6|14725.6|14724.6|14727.4|14726.3|14722|14720.9|623
1665689400000|2022-10-13 19:30:00|14726.1|14725.1|14726.7|14725.7|14727.1|14725.8|14721.3|14720|635
1665689700000|2022-10-13 19:35:00|14726.6|14725.6|14728.4|14727.4|14729.1|14727.8|14725.4|14724.2|460
1665690000000|2022-10-13 19:40:00|14728.5|14727.5|14720.6|14719.6|14729.2|14728|14720.1|14718.9|475
1665690300000|2022-10-13 19:45:00|14720.7|14719.7|14722.3|14721.3|14722.5|14721.5|14719.6|14718.4|396
1665690600000|2022-10-13 19:50:00|14722.4|14721.4|14720.8|14719.8|14723.2|14722.3|14720.4|14719.3|379
1665690900000|2022-10-13 19:55:00|14720.9|14719.9|14726.9|14725.9|14727.2|14726.2|14720.1|14718.8|494
1665691200000|2022-10-13 20:00:00|14727|14726|14730.4|14729.4|14730.5|14729.6|14726|14724.6|489
1665691500000|2022-10-13 20:05:00|14730.3|14729.3|14727|14725.4|14730.6|14729.6|14726.5|14725.1|253
1665691800000|2022-10-13 20:10:00|14726.7|14725.7|14729|14728|14729|14728|14726.3|14725.2|270
1665692100000|2022-10-13 20:15:00|14728.9|14727.9|14728.9|14727.9|14729.6|14728.7|14727.6|14726.5|295
1665692400000|2022-10-13 20:20:00|14728.8|14727.8|14727.7|14726.7|14729.2|14727.8|14726.9|14725.6|266
1665692700000|2022-10-13 20:25:00|14727.8|14726.8|14724.6|14723.6|14727.8|14726.8|14724.5|14723|299
1665693000000|2022-10-13 20:30:00|14724.8|14723.3|14726.2|14724.7|14726.6|14725.4|14724.6|14723.3|386
1665693300000|2022-10-13 20:35:00|14725.9|14724.9|14726.6|14725|14727.2|14726|14724.6|14723.1|330
1665693600000|2022-10-13 20:40:00|14726.3|14725.1|14722.8|14721.8|14726.6|14725.4|14722.2|14721|222
1665693900000|2022-10-13 20:45:00|14723.1|14721.3|14723.1|14721|14725.6|14723.6|14722.4|14720.8|235
1665694200000|2022-10-13 20:50:00|14723|14721.1|14723|14721.2|14723.6|14721.8|14721.9|14720.4|291
1665694500000|2022-10-13 20:55:00|14723.2|14720.8|14720.2|14714.2|14725.8|14722.6|14720.2|14714.2|385
1665694800000|2022-10-13 21:00:00|14719.8|14713.8|14711.5|14705.5|14721|14715|14711.1|14705.1|42
1665695100000|2022-10-13 21:05:00|14711.4|14705.4|14721.8|14715.8|14722.9|14716.9|14711|14705|921
1665695400000|2022-10-13 21:10:00|14722|14716|14720.1|14714.1|14722.5|14716.5|14718.7|14712.7|1440
1665695700000|2022-10-13 21:15:00|14719.8|14713.8|14729.4|14723.4|14730.3|14724.3|14718.8|14712.8|1416
1665696000000|2022-10-13 21:20:00|14729.2|14723.2|14721|14715|14729.6|14723.6|14720.4|14714.4|162
1665696300000|2022-10-13 21:25:00|14720.8|14714.8|14721.5|14715.7|14722|14716.1|14720.4|14714.4|72
1665696600000|2022-10-13 21:30:00|14721.6|14715.8|14722.8|14718.8|14722.8|14718.8|14720.6|14714.6|191
1665696900000|2022-10-13 21:35:00|14723.1|14719|14722.5|14716.5|14723.8|14720.2|14721.9|14715.9|157
1665697200000|2022-10-13 21:40:00|14722.6|14716.6|14723.2|14718.5|14723.4|14718.5|14722|14716|184
1665697500000|2022-10-13 21:45:00|14723.1|14718.4|14722.3|14718.2|14723.2|14719.1|14721.7|14717.8|72
1665697800000|2022-10-13 21:50:00|14722.2|14718.3|14722.3|14717.4|14723.2|14718.7|14722.2|14716.4|117
1665698100000|2022-10-13 21:55:00|14722.2|14717.3|14719.3|14715.3|14722.4|14717.8|14718.9|14714.8|303
1665698400000|2022-10-13 22:00:00|14719.2|14715.1|14723.6|14721.1|14727.9|14722.1|14719.2|14715.1|242
1665698700000|2022-10-13 22:05:00|14723.7|14721|14727|14725.3|14729|14725.6|14723.3|14720.6|170
1665699000000|2022-10-13 22:10:00|14727.7|14725.4|14724|14721.9|14729.5|14727.4|14721.5|14719.3|288
1665699300000|2022-10-13 22:15:00|14723.6|14721.4|14729.4|14727.6|14729.8|14728.7|14723.6|14721.3|563
1665699600000|2022-10-13 22:20:00|14729.3|14727.7|14728|14726.1|14730.6|14728.6|14727|14725.1|647
1665699900000|2022-10-13 22:25:00|14727.9|14726.2|14724.8|14722.9|14728|14726.2|14724.3|14722.7|340
1665700200000|2022-10-13 22:30:00|14724.9|14722.8|14728.1|14726.1|14728.2|14726.7|14724.2|14722.6|391
1665700500000|2022-10-13 22:35:00|14728|14726.2|14727.7|14726.7|14728.2|14726.7|14725.6|14723.8|239
1665700800000|2022-10-13 22:40:00|14728|14726.5|14724.8|14722.7|14728.1|14726.7|14722.8|14721|411
1665701100000|2022-10-13 22:45:00|14724.9|14722.8|14726.8|14724.6|14727.2|14725.2|14724.4|14721.9|333
1665701400000|2022-10-13 22:50:00|14727|14724.7|14726.3|14724|14727.9|14725.5|14725.6|14723.6|379
1665701700000|2022-10-13 22:55:00|14726.1|14723.9|14727.7|14725.5|14728.2|14726.4|14724.6|14722.7|301
1665702000000|2022-10-13 23:00:00|14727.6|14725.6|14727.3|14725.5|14729.3|14727.7|14726.6|14725|657
1665702300000|2022-10-13 23:05:00|14727.4|14725.6|14728.9|14727.9|14730.3|14729|14726.7|14725.5|825
1665702600000|2022-10-13 23:10:00|14729.2|14727.5|14727.9|14725.9|14729.4|14728|14726.4|14724.8|557
1665702900000|2022-10-13 23:15:00|14727.8|14726.1|14727.7|14725.9|14729.2|14727.8|14726.2|14724.8|673
1665703200000|2022-10-13 23:20:00|14727.3|14726.3|14725.5|14723.9|14729|14727.8|14725.1|14723.9|768
1665703500000|2022-10-13 23:25:00|14725.6|14724|14728.6|14727.1|14729.3|14727.9|14725|14723.7|627
1665703800000|2022-10-13 23:30:00|14728.8|14727|14726.7|14725.7|14730.4|14728.9|14726.5|14725.3|678
1665704100000|2022-10-13 23:35:00|14726.6|14725.6|14729|14727.4|14729|14727.8|14725.4|14724.3|540
1665704400000|2022-10-13 23:40:00|14728.9|14727.5|14728.9|14727.2|14730.9|14729.7|14728.5|14727.1|609
1665704700000|2022-10-13 23:45:00|14728.7|14727.7|14731.5|14730.5|14732|14730.8|14727.5|14725.8|571
1665705000000|2022-10-13 23:50:00|14731.6|14730.6|14730.9|14729.9|14733.5|14732|14729.6|14728.5|566
1665705300000|2022-10-13 23:55:00|14731.1|14730.1|14732|14730.3|14732.3|14731.1|14729|14728|497
1665705600000|2022-10-14 00:00:00|14731.6|14730.1|14735.1|14733.2|14739.3|14738.3|14729.7|14728.3|890
1665705900000|2022-10-14 00:05:00|14735.2|14733.1|14727.4|14726.4|14735.5|14733.6|14725.4|14723.9|800
1665706200000|2022-10-14 00:10:00|14727|14726|14728.6|14727.6|14730.2|14729.2|14726.5|14725.3|538
1665706500000|2022-10-14 00:15:00|14728.5|14727.5|14736.7|14735.7|14737.3|14736.3|14727.9|14726.9|707
1665706800000|2022-10-14 00:20:00|14736.6|14735.6|14738.5|14737.5|14738.7|14737.7|14733.8|14732.6|759
1665707100000|2022-10-14 00:25:00|14738.6|14737.6|14737.8|14736.8|14740.2|14739.1|14735.9|14734.7|731
1665707400000|2022-10-14 00:30:00|14737.9|14736.9|14741.6|14740.6|14742.8|14741.8|14737.7|14736.7|604
1665707700000|2022-10-14 00:35:00|14741.9|14740.9|14745.1|14744.1|14745.3|14744.3|14739.5|14738.5|525
1665708000000|2022-10-14 00:40:00|14745.2|14744.2|14742.5|14741.5|14745.8|14744.8|14741.3|14740.2|638
1665708300000|2022-10-14 00:45:00|14742.7|14741.2|14738.6|14736.8|14742.9|14741.7|14737|14735.7|579
1665708600000|2022-10-14 00:50:00|14738.7|14736.9|14735.2|14733.5|14746.2|14744.8|14733.4|14732|1186
1665708900000|2022-10-14 00:55:00|14735.1|14733.8|14734.9|14733.9|14738.8|14737.6|14731.7|14730.7|795
1665709200000|2022-10-14 01:00:00|14734.8|14733.8|14723.4|14722.4|14735|14734|14723.1|14721.9|625
1665709500000|2022-10-14 01:05:00|14723.2|14722.2|14729.9|14728.9|14732.3|14731.3|14723.2|14722.2|726
1665709800000|2022-10-14 01:10:00|14730|14729|14731.7|14730.7|14733.3|14732.1|14729.9|14728.9|534
1665710100000|2022-10-14 01:15:00|14731.6|14730.6|14728.2|14727.2|14732.1|14730.7|14727.5|14726.4|507
1665710400000|2022-10-14 01:20:00|14728.3|14727.3|14728.9|14727.9|14730|14728.7|14727.5|14726.3|494
1665710700000|2022-10-14 01:25:00|14729|14728|14725.4|14723.5|14729.4|14728.3|14723.1|14721.9|635
1665711000000|2022-10-14 01:30:00|14725.3|14723.4|14727.7|14726.2|14730.4|14729.4|14724.2|14722.9|881
1665711300000|2022-10-14 01:35:00|14727.4|14726.4|14728.7|14727.7|14731.4|14730.2|14727.4|14726.4|745
1665711600000|2022-10-14 01:40:00|14728.5|14727.5|14715.1|14714.1|14729.2|14728|14711.9|14710.6|1030
1665711900000|2022-10-14 01:45:00|14715.4|14713.9|14711.7|14710.7|14719.1|14718.1|14711.6|14710.6|1101
1665712200000|2022-10-14 01:50:00|14711.8|14710.8|14713.3|14712.3|14717|14715.7|14709.8|14708.8|889
1665712500000|2022-10-14 01:55:00|14713|14712|14715.5|14714.5|14717.3|14716.3|14713|14712|575
1665712800000|2022-10-14 02:00:00|14715.7|14714.7|14719.2|14718.2|14722.5|14721.5|14713.6|14712.6|706
1665713100000|2022-10-14 02:05:00|14719.1|14718.1|14721.9|14720.9|14722.6|14721.3|14718.7|14717.7|597
1665713400000|2022-10-14 02:10:00|14722.1|14721.1|14722.6|14721.6|14725.5|14724.5|14721.7|14720.7|643
1665713700000|2022-10-14 02:15:00|14722.7|14721.2|14727.7|14726.7|14727.9|14726.9|14721.9|14720.6|652
1665714000000|2022-10-14 02:20:00|14727.8|14726.8|14729.4|14728.4|14731.3|14730.1|14726|14724.8|789
1665714300000|2022-10-14 02:25:00|14729.8|14728.2|14726|14725|14731.4|14730.1|14725.3|14724.1|723
1665714600000|2022-10-14 02:30:00|14725.8|14724.8|14727.5|14726.5|14728|14726.9|14725|14724|526
1665714900000|2022-10-14 02:35:00|14727.6|14726.6|14731.2|14730.2|14732.2|14731|14727.5|14726.5|597
1665715200000|2022-10-14 02:40:00|14731.1|14730.1|14730.1|14729.1|14732.2|14731|14729.4|14728.2|600
1665715500000|2022-10-14 02:45:00|14730|14729|14734|14733|14735.2|14734.2|14729.2|14727.9|613
1665715800000|2022-10-14 02:50:00|14734.1|14733.1|14732.5|14731.5|14734.4|14733.4|14729.8|14728.8|578
1665716100000|2022-10-14 02:55:00|14732.4|14731.4|14733|14732|14733.2|14732.2|14730.3|14729.4|437
1665716400000|2022-10-14 03:00:00|14732.8|14731.8|14734.2|14733.2|14734.5|14733.4|14731.7|14730.6|600
1665716700000|2022-10-14 03:05:00|14734.3|14733.3|14731|14730|14734.4|14733.4|14728.6|14727.5|527
1665717000000|2022-10-14 03:10:00|14730.9|14729.9|14730.9|14729.9|14732.1|14730.9|14730.3|14729.2|492
1665717300000|2022-10-14 03:15:00|14731|14730|14734|14733|14735.1|14734|14730.9|14729.9|329
1665717600000|2022-10-14 03:20:00|14733.9|14732.9|14733.7|14732.1|14734.4|14733.3|14732.3|14731.1|404
1665717900000|2022-10-14 03:25:00|14733.4|14732.2|14734.8|14733.8|14737.5|14736|14732.9|14731.7|531
1665718200000|2022-10-14 03:30:00|14734.7|14733.7|14731.8|14730.8|14735.5|14734.2|14730.9|14729.7|493
1665718500000|2022-10-14 03:35:00|14731.9|14730.9|14734|14733|14735.5|14734.3|14731.9|14730.8|528
1665718800000|2022-10-14 03:40:00|14734.1|14733.1|14735.3|14734.3|14735.8|14734.6|14731.3|14730.3|348
1665719100000|2022-10-14 03:45:00|14735.4|14734.4|14738|14736.4|14738.6|14737.3|14734.2|14733|447
1665719400000|2022-10-14 03:50:00|14737.9|14736.5|14737.9|14736.9|14738.5|14737.2|14735.8|14734.6|547
1665719700000|2022-10-14 03:55:00|14738|14737|14736.2|14735.2|14739.5|14738.3|14736.2|14735.2|347
1665720000000|2022-10-14 04:00:00|14736.3|14735.3|14739.1|14738.1|14739.8|14738.4|14735|14733.9|425
1665720300000|2022-10-14 04:05:00|14738.9|14737.9|14740.9|14739.4|14741.4|14740.4|14738.9|14737.9|468
1665720600000|2022-10-14 04:10:00|14740.6|14739.3|14738|14737|14744.6|14743.6|14736.8|14735.8|576
1665720900000|2022-10-14 04:15:00|14736.9|14735.9|14742|14741|14743|14742|14736.9|14735.9|517
1665721200000|2022-10-14 04:20:00|14741.9|14740.9|14742.4|14741.4|14744.6|14743.3|14741.4|14740.4|525
1665721500000|2022-10-14 04:25:00|14743|14742|14746.4|14745.4|14747|14746|14742.3|14741.2|478
1665721800000|2022-10-14 04:30:00|14746.3|14745.3|14741.6|14740|14746.6|14745.6|14740.1|14738.9|493
1665722100000|2022-10-14 04:35:00|14741.7|14739.9|14742.9|14741.9|14743.1|14742.1|14740.7|14739.5|314
1665722400000|2022-10-14 04:40:00|14743|14742|14744.1|14743.1|14745.8|14744.8|14742.6|14741.6|383
1665722700000|2022-10-14 04:45:00|14743.8|14742.8|14740|14739|14744.3|14743.1|14738.1|14737.1|347
1665723000000|2022-10-14 04:50:00|14739.9|14738.9|14742.7|14741.7|14743.1|14742.1|14739.7|14738.6|339
1665723300000|2022-10-14 04:55:00|14742.8|14741.8|14743.8|14742.8|14746.9|14746|14742.5|14741.5|294
1665723600000|2022-10-14 05:00:00|14743.9|14742.9|14740.7|14739.7|14744.6|14743.6|14739.6|14738.6|482
1665723900000|2022-10-14 05:05:00|14740.5|14739.5|14740.1|14739.1|14743.9|14742.9|14739.5|14738.5|431
1665724200000|2022-10-14 05:10:00|14740.2|14739.2|14740.5|14739.5|14741.4|14740.4|14738.4|14737.4|488
1665724500000|2022-10-14 05:15:00|14740.9|14739.4|14741.8|14740.2|14743.6|14742.6|14739.2|14738|493
1665724800000|2022-10-14 05:20:00|14741.9|14740.1|14743.6|14742.6|14745.5|14744.4|14740.3|14739.2|453
1665725100000|2022-10-14 05:25:00|14743.4|14742.4|14746|14745|14746.3|14745.3|14743.4|14742.3|343
1665725400000|2022-10-14 05:30:00|14746.1|14745.1|14742.8|14741.8|14747.4|14746.4|14741.4|14740.2|562
1665725700000|2022-10-14 05:35:00|14742.7|14741.7|14745.1|14744.1|14746.8|14745.5|14742.7|14741.7|548
1665726000000|2022-10-14 05:40:00|14745|14744|14745.8|14744.8|14746.6|14745.6|14742.7|14741.7|614
1665726300000|2022-10-14 05:45:00|14745.9|14744.9|14746|14745|14746.7|14745.7|14744.6|14743.4|437
1665726600000|2022-10-14 05:50:00|14746.1|14745.1|14747.2|14746.2|14747.6|14746.8|14745.6|14744.6|558
1665726900000|2022-10-14 05:55:00|14747.5|14746.5|14747|14746|14747.7|14746.8|14745.4|14744.7|464
1665727200000|2022-10-14 06:00:00|14746.8|14745.8|14745.2|14744.2|14748.6|14747.4|14743.3|14742.3|756
1665727500000|2022-10-14 06:05:00|14745.3|14744.3|14745.7|14744.7|14746.4|14745.5|14742.5|14741.5|507
1665727800000|2022-10-14 06:10:00|14745.6|14744.6|14748|14747|14750.1|14749.2|14744.6|14743.6|699
1665728100000|2022-10-14 06:15:00|14747.9|14746.9|14743|14742|14749.4|14748.3|14740.6|14739.6|692
1665728400000|2022-10-14 06:20:00|14742.9|14741.9|14748.9|14747.9|14750.1|14749.1|14742.9|14741.9|616
1665728700000|2022-10-14 06:25:00|14749|14748|14743.4|14742.4|14750.5|14749.3|14741.6|14740.6|883
1665729000000|2022-10-14 06:30:00|14743.2|14742.2|14743.9|14742.9|14747.5|14746.2|14741.7|14740.5|844
1665729300000|2022-10-14 06:35:00|14744|14743|14738.2|14737.2|14744|14743|14736.6|14735.7|877
1665729600000|2022-10-14 06:40:00|14738.3|14737.3|14739.9|14738.9|14741|14740|14736.2|14735.2|808
1665729900000|2022-10-14 06:45:00|14739.8|14738.8|14744.3|14742.7|14745.5|14744.4|14738.4|14737.3|812
1665730200000|2022-10-14 06:50:00|14744.4|14742.8|14747.1|14746.1|14748.9|14747.9|14742.5|14741.4|894
1665730500000|2022-10-14 06:55:00|14747|14746|14740.6|14739.6|14747.9|14747|14739.5|14738.5|781
1665730800000|2022-10-14 07:00:00|14740.7|14739.7|14747.3|14746.3|14749|14748.1|14738.4|14737.5|1143
1665731100000|2022-10-14 07:05:00|14747.4|14746.4|14748.7|14748|14749.9|14749.1|14747|14746|835
1665731400000|2022-10-14 07:10:00|14749|14748.1|14751|14750|14751.3|14750.3|14745.3|14744.1|745
1665731700000|2022-10-14 07:15:00|14751.1|14750.1|14759.3|14758.3|14759.8|14758.8|14751.1|14750.1|803
1665732000000|2022-10-14 07:20:00|14759.2|14758.2|14757.6|14756.6|14761.5|14760.5|14755|14754.2|835
1665732300000|2022-10-14 07:25:00|14757.5|14756.5|14753.3|14752.3|14760.3|14759|14752|14750.9|782
1665732600000|2022-10-14 07:30:00|14753.7|14752|14755.4|14754.4|14757.7|14756.7|14751.3|14750.3|691
1665732900000|2022-10-14 07:35:00|14755.5|14754.5|14755.7|14754.7|14758.4|14757.4|14753.3|14752.3|684
1665733200000|2022-10-14 07:40:00|14755.6|14754.6|14755.7|14754.7|14758|14757.1|14754.1|14753.1|692
1665733500000|2022-10-14 07:45:00|14755.5|14754.5|14760.2|14759.2|14761.1|14760.1|14755.4|14754.4|682
1665733800000|2022-10-14 07:50:00|14760.3|14759.3|14748.7|14747.7|14760.5|14759.5|14748.7|14747.7|987
1665734100000|2022-10-14 07:55:00|14748.6|14747.6|14749.4|14747.9|14752.5|14751.5|14747.1|14746.1|764
1665734400000|2022-10-14 08:00:00|14749.1|14748.1|14752.2|14751.2|14755.4|14754.4|14748.3|14747.3|780
1665734700000|2022-10-14 08:05:00|14752.4|14751.4|14755.4|14754.4|14756.8|14755.8|14750|14748.8|700
1665735000000|2022-10-14 08:10:00|14755.5|14754.5|14757.9|14756.9|14758|14756.9|14752|14751|666
1665735300000|2022-10-14 08:15:00|14757.8|14756.8|14760.1|14758.5|14761|14759.7|14757|14756|745
1665735600000|2022-10-14 08:20:00|14760.2|14758.4|14761.1|14760.1|14764.7|14763.7|14759.1|14758.1|657
1665735900000|2022-10-14 08:25:00|14761|14760|14756.3|14755.3|14763.2|14762.3|14756.3|14755.3|613
1665736200000|2022-10-14 08:30:00|14756.5|14755.5|14755.1|14754.1|14758|14757|14754|14753|550
1665736500000|2022-10-14 08:35:00|14755|14754|14757.7|14756.7|14759.9|14758.9|14754.3|14753.3|593
1665736800000|2022-10-14 08:40:00|14757.6|14756.6|14759.6|14758.6|14759.8|14758.8|14755.1|14754.1|578
1665737100000|2022-10-14 08:45:00|14759.7|14758.7|14759.6|14758.6|14762|14761|14758.9|14757.9|578
1665737400000|2022-10-14 08:50:00|14759.5|14758.5|14760.3|14759.3|14762|14761|14757.7|14756.7|539
1665737700000|2022-10-14 08:55:00|14760.5|14759.5|14769.2|14768.2|14775.5|14773.2|14759.3|14758.2|639
1665738000000|2022-10-14 09:00:00|14769|14768|14768.4|14767.4|14773.6|14772.6|14764.7|14763.7|746
1665738300000|2022-10-14 09:05:00|14768.5|14767.5|14769.6|14768.6|14770.7|14769.7|14767.2|14766.2|581
1665738600000|2022-10-14 09:10:00|14769.7|14768.7|14770.5|14769.5|14774.2|14773.2|14767.3|14766.3|692
1665738900000|2022-10-14 09:15:00|14770.4|14769.4|14769.5|14768.5|14773|14772|14767.3|14766|591
1665739200000|2022-10-14 09:20:00|14769.7|14768.7|14769.1|14768.1|14772.7|14771.7|14768.3|14767.3|545
1665739500000|2022-10-14 09:25:00|14769|14768|14772.9|14771.9|14774.2|14772.9|14768.2|14767|664
1665739800000|2022-10-14 09:30:00|14773.4|14772.4|14772.7|14771.7|14773.6|14772.5|14768.1|14767.1|626
1665740100000|2022-10-14 09:35:00|14772.8|14771.8|14775.9|14774.9|14779.1|14778.1|14771.6|14770.6|693
1665740400000|2022-10-14 09:40:00|14775.8|14774.8|14775.4|14774.4|14776.8|14775.4|14773.5|14772.3|552
1665740700000|2022-10-14 09:45:00|14775.3|14774.3|14772.1|14770.6|14775.6|14774.6|14751.1|14748.7|1419
1665741000000|2022-10-14 09:50:00|14771.8|14770.5|14770.8|14769.8|14774.8|14773.8|14767.2|14766.2|1133
1665741300000|2022-10-14 09:55:00|14770.6|14769.6|14770.7|14769.7|14773.9|14772.5|14768.9|14767.7|811
1665741600000|2022-10-14 10:00:00|14770.6|14769.6|14765.8|14764.8|14772.9|14771.9|14765|14764|1027
1665741900000|2022-10-14 10:05:00|14765.9|14764.9|14760.1|14759.1|14767.9|14766.5|14758.8|14757.8|1049
1665742200000|2022-10-14 10:10:00|14760|14759|14764.6|14763.6|14766.9|14765.7|14759.7|14758.7|852
1665742500000|2022-10-14 10:15:00|14764.5|14763.5|14764.2|14763.2|14768.5|14767.5|14763.8|14762.6|789
1665742800000|2022-10-14 10:20:00|14764.7|14763.1|14763.5|14762.5|14767.6|14766.4|14763|14762|842
1665743100000|2022-10-14 10:25:00|14763.4|14762.4|14763.4|14762.4|14765.9|14764.7|14755.1|14753.5|1013
1665743400000|2022-10-14 10:30:00|14763.5|14762.5|14766.8|14765.8|14767.7|14766.6|14760|14758.4|1210
1665743700000|2022-10-14 10:35:00|14766.7|14765.7|14765.3|14764.3|14767.5|14766.3|14762.9|14761.5|937
1665744000000|2022-10-14 10:40:00|14765.4|14764.4|14768.5|14767.5|14769.9|14768.9|14764.9|14763.9|741
1665744300000|2022-10-14 10:45:00|14768.6|14767.6|14766.5|14764.9|14769|14767.9|14765.5|14764.2|649
1665744600000|2022-10-14 10:50:00|14766.1|14765.1|14766.8|14765.8|14767.7|14766.7|14764.2|14763.2|573
1665744900000|2022-10-14 10:55:00|14767.2|14766.2|14768.1|14767.1|14768.7|14767.7|14765.2|14764.2|738
1665745200000|2022-10-14 11:00:00|14768.2|14767.2|14773.3|14771.7|14773.4|14772.4|14767.6|14766.3|543
1665745500000|2022-10-14 11:05:00|14772.9|14771.9|14771.8|14770.8|14774.3|14773.3|14771.7|14770.8|436
1665745800000|2022-10-14 11:10:00|14771.9|14770.9|14767.8|14766.8|14773.3|14772.5|14767.3|14766.3|505
1665746100000|2022-10-14 11:15:00|14767.7|14766.7|14768.5|14767.5|14769.2|14768.1|14767|14765.9|403
1665746400000|2022-10-14 11:20:00|14768.6|14767.6|14770.4|14769.4|14770.9|14769.9|14766.8|14765.8|383
1665746700000|2022-10-14 11:25:00|14770.1|14769.1|14771.9|14770.9|14772.6|14771.8|14769.6|14768.6|453
1665747000000|2022-10-14 11:30:00|14771.8|14770.8|14772.2|14771.2|14775.7|14774.7|14771.5|14770.2|600
1665747300000|2022-10-14 11:35:00|14772|14771|14771.9|14770.9|14773|14772.3|14769.7|14768.7|425
1665747600000|2022-10-14 11:40:00|14771.8|14770.8|14776.1|14775.1|14776.5|14775.5|14770.5|14769.5|628
1665747900000|2022-10-14 11:45:00|14776.2|14775.2|14771.4|14770.4|14776.9|14776.1|14770.1|14769.3|658
1665748200000|2022-10-14 11:50:00|14771.3|14770.3|14779.6|14778.9|14780|14779.3|14769.4|14768.4|751
1665748500000|2022-10-14 11:55:00|14779.9|14779.2|14780.9|14779.9|14788.3|14787.6|14779.4|14778.6|819
1665748800000|2022-10-14 12:00:00|14780.8|14779.8|14777.3|14776.3|14781.2|14780.2|14774.6|14773.6|603
1665749100000|2022-10-14 12:05:00|14777.1|14776.1|14777.3|14776.3|14779.4|14778.1|14775.8|14774.8|642
1665749400000|2022-10-14 12:10:00|14777.2|14776.2|14782.1|14781.1|14782.9|14781.9|14775.9|14774.9|644
1665749700000|2022-10-14 12:15:00|14781.7|14780.7|14782.8|14781.8|14785|14784.2|14780.4|14779.4|693
1665750000000|2022-10-14 12:20:00|14782.5|14781.5|14780.2|14779.2|14783.5|14782.5|14778.6|14777.6|808
1665750300000|2022-10-14 12:25:00|14780.3|14779.3|14784|14778.7|14784.7|14780.8|14779.3|14778.1|687
1665750600000|2022-10-14 12:30:00|14783.9|14777.9|14779.4|14777.7|14789|14787.1|14772.9|14771.2|1634
1665750900000|2022-10-14 12:35:00|14779.3|14777.8|14781.7|14780.7|14785.7|14784.7|14777.2|14776.2|1107
1665751200000|2022-10-14 12:40:00|14781.8|14780.8|14779.4|14778.4|14785|14784|14777.4|14776.4|916
1665751500000|2022-10-14 12:45:00|14779.3|14778.3|14778.1|14777.1|14780.4|14779.5|14775.6|14774.5|952
1665751800000|2022-10-14 12:50:00|14778|14777|14770.7|14769.7|14780.3|14779.3|14770|14769|938
1665752100000|2022-10-14 12:55:00|14770.8|14769.8|14770.8|14769.8|14772.8|14771.8|14764.4|14763.4|1049
1665752400000|2022-10-14 13:00:00|14770.9|14769.9|14771.1|14770.1|14777.7|14776.4|14768.7|14767.7|1108
1665752700000|2022-10-14 13:05:00|14771.2|14770.2|14772.9|14771.9|14777.2|14776.1|14770|14768.9|959
1665753000000|2022-10-14 13:10:00|14773.1|14772.1|14773.8|14772.1|14775.3|14774.3|14769.7|14768.7|829
1665753300000|2022-10-14 13:15:00|14773.5|14771.9|14779.2|14778.2|14780.9|14779.5|14773.3|14771.9|918
1665753600000|2022-10-14 13:20:00|14779.1|14778.1|14780.5|14779.5|14783.3|14782.3|14778.6|14777.3|786
1665753900000|2022-10-14 13:25:00|14780.8|14779.8|14785.7|14784.7|14786.8|14785.5|14780.8|14779.8|943
1665754200000|2022-10-14 13:30:00|14785.6|14784.6|14791.1|14790.1|14794|14793|14784.3|14783.1|1073
1665754500000|2022-10-14 13:35:00|14791|14790|14787.7|14786.7|14792|14791.1|14787.3|14786.3|969
1665754800000|2022-10-14 13:40:00|14787.8|14786.8|14796.7|14795.7|14797.8|14796.8|14787.7|14786.5|939
1665755100000|2022-10-14 13:45:00|14796.6|14795.6|14796.2|14795.2|14804.7|14801.8|14795|14794|1234
1665755400000|2022-10-14 13:50:00|14796.3|14795.3|14796.2|14795.2|14800.3|14799.2|14773.3|14771|1465
1665755700000|2022-10-14 13:55:00|14796.3|14795.3|14799.2|14796.6|14800.1|14798.8|14793.8|14792.8|986
1665756000000|2022-10-14 14:00:00|14801.9|14800.1|14810.2|14809.2|14824.2|14818.8|14801.9|14800.1|2140
1665756300000|2022-10-14 14:05:00|14810.8|14809|14813.5|14811.7|14813.5|14812.4|14806|14804.7|1647
1665756600000|2022-10-14 14:10:00|14812.8|14811.8|14815.9|14814.9|14816.8|14815.8|14809.8|14808.5|1306
1665756900000|2022-10-14 14:15:00|14816.2|14815.2|14829.3|14828.3|14838.3|14837.5|14814.7|14812.8|1416
1665757200000|2022-10-14 14:20:00|14829.4|14827.9|14835.5|14834.5|14838.2|14836.9|14828.7|14827.7|1324
1665757500000|2022-10-14 14:25:00|14835.6|14834.1|14834.4|14833.4|14837.1|14835.8|14823.8|14822.5|1332
1665757800000|2022-10-14 14:30:00|14834.3|14833.3|14828.3|14826.6|14834.3|14833.3|14822.4|14820.6|1291
1665758100000|2022-10-14 14:35:00|14828.2|14826.7|14834.9|14833.9|14836.1|14834.9|14825|14824|1169
1665758400000|2022-10-14 14:40:00|14834.8|14833.8|14838.2|14837.2|14840.6|14839.6|14831.2|14830.3|954
1665758700000|2022-10-14 14:45:00|14838|14837|14845.3|14844.3|14847.3|14846|14833.3|14831.8|1143
1665759000000|2022-10-14 14:50:00|14844.9|14843.9|14842.5|14841.5|14846.7|14845.1|14839.1|14837.5|1047
1665759300000|2022-10-14 14:55:00|14842.6|14841.6|14837.2|14836.5|14843|14842|14835.2|14833.7|1019
1665759600000|2022-10-14 15:00:00|14837.3|14836.3|14829.8|14828.2|14838|14837|14828|14826.6|1078
1665759900000|2022-10-14 15:05:00|14829.6|14828.3|14839.6|14838.6|14839.8|14838.8|14829.5|14828.1|1174
1665760200000|2022-10-14 15:10:00|14839.7|14838.7|14845.5|14844.5|14846|14844.8|14839.6|14838.6|911
1665760500000|2022-10-14 15:15:00|14845.4|14844.4|14849.8|14849.1|14850.1|14849.4|14845.3|14843.8|910
1665760800000|2022-10-14 15:20:00|14849.7|14849|14848.8|14848.1|14850.2|14849.1|14845.4|14844.1|668
1665761100000|2022-10-14 15:25:00|14848.9|14847.9|14846.9|14845.9|14849|14847.9|14836.8|14834.9|1055
1665761400000|2022-10-14 15:30:00|14846.8|14845.8|14846.8|14844.9|14850.1|14848.9|14844.9|14843.4|829
1665761700000|2022-10-14 15:35:00|14846.9|14845.2|14847.9|14846.3|14849.3|14847.9|14843.7|14841.9|1046
1665762000000|2022-10-14 15:40:00|14847.6|14846.6|14846.8|14845.8|14848.6|14847.3|14846.6|14845.4|746
1665762300000|2022-10-14 15:45:00|14846.9|14845.9|14846.1|14844.5|14848.8|14847.7|14845.4|14844.4|710
1665762600000|2022-10-14 15:50:00|14846|14844.6|14842.3|14841.3|14847.2|14845.8|14841.4|14840.4|719
1665762900000|2022-10-14 15:55:00|14842.4|14841.4|14846.7|14845.7|14846.7|14845.7|14841.2|14840.2|596
1665763200000|2022-10-14 16:00:00|14846.8|14845.8|14840|14839|14847|14846|14838.4|14837.5|951
1665763500000|2022-10-14 16:05:00|14840.1|14839.1|14849.7|14848.7|14850.3|14849.1|14839.8|14838.6|817
1665763800000|2022-10-14 16:10:00|14850.2|14849.2|14854.6|14853|14855.4|14853.8|14847.6|14846.3|798
1665764100000|2022-10-14 16:15:00|14854.3|14853.3|14861.6|14860.6|14863.8|14862.6|14852|14850.7|991
1665764400000|2022-10-14 16:20:00|14861.9|14860.4|14869.3|14867.8|14873.5|14872.4|14861.6|14860.4|940
1665764700000|2022-10-14 16:25:00|14869|14868|14866.4|14865.4|14871.3|14870|14864.1|14862.7|956
1665765000000|2022-10-14 16:30:00|14866.5|14865.5|14869.6|14868.6|14870.7|14869.6|14864.2|14863.1|699
1665765300000|2022-10-14 16:35:00|14869.5|14868.5|14869.9|14868.3|14870.5|14869.1|14865|14863.7|760
1665765600000|2022-10-14 16:40:00|14870.2|14868.4|14873.2|14872.2|14874.2|14873.2|14868|14867.1|646
1665765900000|2022-10-14 16:45:00|14873.3|14872.3|14873.6|14871.7|14874.6|14873.4|14862.9|14861.3|976
1665766200000|2022-10-14 16:50:00|14873.1|14871.3|14883|14882|14884.5|14883.5|14872.9|14871.3|933
1665766500000|2022-10-14 16:55:00|14883.1|14882.1|14885.2|14884.2|14886.7|14885.7|14881.8|14880.6|710
1665766800000|2022-10-14 17:00:00|14885.3|14884.3|14880.5|14879.5|14885.5|14884.5|14879.2|14877.9|729
1665767100000|2022-10-14 17:05:00|14880.6|14879.6|14882.4|14881.4|14886.6|14885.2|14879.6|14878.6|666
1665767400000|2022-10-14 17:10:00|14882.3|14881.3|14877.4|14876.4|14883.2|14882|14874.3|14873.2|687
1665767700000|2022-10-14 17:15:00|14877.3|14876.3|14871.2|14870.2|14877.3|14876.3|14869.8|14868.8|530
1665768000000|2022-10-14 17:20:00|14871.3|14870.3|14876.3|14875.3|14876.7|14875.6|14871.3|14870.3|475
1665768300000|2022-10-14 17:25:00|14876.4|14875.4|14874|14873|14877.4|14876.4|14873.7|14872.8|376
1665768600000|2022-10-14 17:30:00|14873.9|14872.9|14872.5|14871.5|14874.6|14873.9|14870.5|14869.5|481
1665768900000|2022-10-14 17:35:00|14872.6|14871.6|14872.2|14871.2|14874.1|14873.1|14870.4|14869.5|505
1665769200000|2022-10-14 17:40:00|14872.1|14871.1|14874.1|14873.1|14874.3|14873.3|14867.5|14866.4|583
1665769500000|2022-10-14 17:45:00|14874.3|14873.3|14873.1|14872.1|14876.5|14875.5|14871|14870|529
1665769800000|2022-10-14 17:50:00|14873.2|14872.2|14875.4|14874.4|14876.9|14876|14873.1|14872.1|398
1665770100000|2022-10-14 17:55:00|14875.5|14874.5|14880|14879|14880.2|14879|14875.4|14874.4|392
1665770400000|2022-10-14 18:00:00|14879.9|14878.9|14877.2|14875.6|14880.8|14879.6|14876.1|14874.9|465
1665770700000|2022-10-14 18:05:00|14877.3|14876.1|14877.7|14876.7|14880.8|14879.9|14875.5|14874.5|592
1665771000000|2022-10-14 18:10:00|14877.8|14876.8|14879.5|14878.5|14881.1|14879.7|14877.7|14876.7|450
1665771300000|2022-10-14 18:15:00|14879.6|14878.6|14882.3|14881.3|14882.7|14881.9|14879.4|14878.1|433
1665771600000|2022-10-14 18:20:00|14882|14881|14879.2|14878.2|14883.5|14882.5|14878.3|14877.3|397
1665771900000|2022-10-14 18:25:00|14879.1|14878.1|14877.5|14876.5|14880.8|14879.8|14876.8|14875.8|460
1665772200000|2022-10-14 18:30:00|14877.8|14876.8|14879.3|14878.3|14879.8|14878.8|14875.4|14874.3|640
1665772500000|2022-10-14 18:35:00|14879.4|14878.4|14878.4|14877.7|14879.5|14878.5|14875.8|14874.6|462
1665772800000|2022-10-14 18:40:00|14878.3|14877.4|14876.1|14875.1|14879.5|14878.5|14875.9|14874.9|423
1665773100000|2022-10-14 18:45:00|14876.2|14875.2|14875.2|14874.2|14877.4|14876.4|14873.9|14872.9|336
1665773400000|2022-10-14 18:50:00|14875|14874|14870.9|14869.9|14876.3|14875.3|14869.7|14868.8|353
1665773700000|2022-10-14 18:55:00|14870.7|14869.7|14869.7|14868.7|14873.5|14872.3|14867.8|14866.8|479
1665774000000|2022-10-14 19:00:00|14869.9|14868.9|14867.9|14866.1|14869.9|14868.9|14865.3|14864|615
1665774300000|2022-10-14 19:05:00|14867.8|14866.2|14868.6|14867.6|14870.3|14869|14866.7|14865.4|355
1665774600000|2022-10-14 19:10:00|14868.7|14867.7|14873.4|14871.8|14873.6|14872.3|14868.3|14867.3|413
1665774900000|2022-10-14 19:15:00|14873.1|14872.1|14867.5|14866|14874|14873|14866.3|14864.9|501
1665775200000|2022-10-14 19:20:00|14867.4|14866.4|14870|14868.3|14870|14868.8|14866.1|14864.8|715
1665775500000|2022-10-14 19:25:00|14869.5|14868.5|14868.2|14866.5|14872|14870.9|14867.4|14866|559
1665775800000|2022-10-14 19:30:00|14868.1|14866.6|14863.7|14862.7|14869.6|14868.3|14863.6|14862.4|464
1665776100000|2022-10-14 19:35:00|14863.6|14862.6|14866.5|14864.9|14866.7|14865.2|14863|14861.7|403
1665776400000|2022-10-14 19:40:00|14866.6|14865|14866.2|14865.2|14867.4|14866.3|14864.1|14863.1|358
1665776700000|2022-10-14 19:45:00|14866.3|14865.3|14857.9|14856.1|14868.1|14866.9|14857.2|14856|588
1665777000000|2022-10-14 19:50:00|14858.1|14857.1|14859.6|14858.1|14860.3|14858.8|14857.3|14855.8|391
1665777300000|2022-10-14 19:55:00|14859.4|14858.4|14862.9|14861.3|14863.3|14861.9|14856.4|14854.9|657
1665777600000|2022-10-14 20:00:00|14862.4|14861.4|14859.8|14858.8|14864.1|14862.5|14859.4|14858.4|487
1665777900000|2022-10-14 20:05:00|14859.7|14858.7|14863.1|14862.1|14863.7|14862.7|14856.5|14855.5|405
1665778200000|2022-10-14 20:10:00|14863.2|14862.2|14863.1|14862.1|14864.4|14863.4|14861.9|14860.9|207
1665778500000|2022-10-14 20:15:00|14863.2|14862.2|14866.3|14865.3|14866.3|14865.3|14863|14862|215
1665778800000|2022-10-14 20:20:00|14866.2|14865.2|14868.7|14867.7|14870.1|14869.1|14865.5|14864.5|294
1665779100000|2022-10-14 20:25:00|14868.8|14867.8|14868.8|14867.8|14869.8|14868.8|14865.9|14864.9|457
1665779400000|2022-10-14 20:30:00|14868.9|14867.9|14869.8|14868.8|14871.9|14869.9|14868.9|14867.1|226
1665779700000|2022-10-14 20:35:00|14869.9|14868.9|14873.1|14872.1|14873.3|14872.3|14869.5|14866.7|291
1665780000000|2022-10-14 20:40:00|14873|14872|14875.4|14874.4|14876.9|14874.4|14873|14870.8|271
1665780300000|2022-10-14 20:45:00|14875.5|14874.5|14874.2|14873.2|14877.3|14875.2|14873.3|14871.3|255
1665780600000|2022-10-14 20:50:00|14874.1|14873.1|14875.9|14874.9|14880.6|14878.3|14874.1|14871.7|506
1665780900000|2022-10-14 20:55:00|14876|14875|14875.9|14874.9|14880.9|14877.7|14875.8|14872.3|387
1665950400000|2022-10-16 20:00:00|14852.4|14845.3|14864.6|14852.6|14866.2|14854.2|14851.4|14842|39
1665950700000|2022-10-16 20:05:00|14864.5|14852.5|14862|14850|14864.6|14852.6|14858.5|14846.5|21
1665951000000|2022-10-16 20:10:00|14862.7|14850.7|14866|14854|14869.7|14857.8|14862.1|14850.2|25
1665951300000|2022-10-16 20:15:00|14866.5|14857.7|14866.4|14857.7|14869.6|14858.8|14866.3|14856|11
1665951600000|2022-10-16 20:20:00|14866.6|14854.6|14863.3|14851.3|14869.2|14857.2|14860|14848|34
1665951900000|2022-10-16 20:25:00|14863.2|14851.2|14858.1|14846.1|14863.2|14851.2|14850|14841.6|58
1665952200000|2022-10-16 20:30:00|14852.5|14847.1|14859.3|14848.2|14863.9|14851.9|14852.5|14844.1|42
1665952500000|2022-10-16 20:35:00|14864.8|14852.8|14862.6|14850.6|14864.8|14852.8|14857.8|14846.6|22
1665952800000|2022-10-16 20:40:00|14862.5|14850.5|14862.5|14850.5|14862.5|14850.5|14862.5|14850.5|1
1665953100000|2022-10-16 20:45:00|14863.3|14851.3|14860.2|14849.6|14863.3|14851.3|14859|14847|13
1665953400000|2022-10-16 20:50:00|14857.5|14848.2|14860.2|14848.2|14860.2|14848.2|14857.5|14845.5|3
1665953700000|2022-10-16 20:55:00|14859.5|14847.7|14860.6|14854.6|14864|14855.2|14852.4|14842.5|80
1665954000000|2022-10-16 21:00:00|14860.7|14854.8|14868.2|14856.4|14868.2|14860.6|14860|14852.6|47
1665954300000|2022-10-16 21:05:00|14867|14855|14867.1|14856.9|14869.4|14863.1|14865.3|14854.9|70
1665954600000|2022-10-16 21:10:00|14867|14856.8|14865.1|14860.8|14868.3|14861.4|14865.1|14856.1|35
1665954900000|2022-10-16 21:15:00|14866.3|14857.2|14864.9|14860.8|14867.6|14860.9|14864.6|14857.2|24
1665955200000|2022-10-16 21:20:00|14865.2|14860.9|14863.7|14860.6|14865.2|14860.9|14863|14859.1|26
1665955500000|2022-10-16 21:25:00|14863.5|14859.8|14863.1|14860.4|14865|14860.7|14863|14859.1|34
1665955800000|2022-10-16 21:30:00|14863.2|14860.7|14862.3|14856.3|14864.8|14860.7|14862.3|14856.3|60
1665956100000|2022-10-16 21:35:00|14862.6|14856.6|14862.9|14856.9|14863|14858|14861.7|14856.5|54
1665956400000|2022-10-16 21:40:00|14863.1|14857.1|14862|14857.6|14863.3|14858.3|14860.8|14856.2|77
1665956700000|2022-10-16 21:45:00|14860.8|14857.2|14859.6|14855|14861.4|14857.6|14859.3|14854.2|61
1665957000000|2022-10-16 21:50:00|14860.1|14854.3|14855|14849|14860.4|14855.1|14852.5|14846.5|172
1665957300000|2022-10-16 21:55:00|14855.1|14849.1|14849.1|14843.1|14855.5|14849.5|14847.1|14841.1|165
1665957600000|2022-10-16 22:00:00|14850.3|14844.3|14857.6|14851.6|14864.3|14858.8|14850.1|14844.1|773
1665957900000|2022-10-16 22:05:00|14858|14852.1|14861.5|14856.9|14862.1|14857.7|14848.2|14845|785
1665958200000|2022-10-16 22:10:00|14861.6|14857|14857.6|14854.7|14863.1|14859.6|14857.5|14854.7|505
1665958500000|2022-10-16 22:15:00|14857.2|14854.4|14859.8|14855.8|14864.4|14860.3|14856.4|14852.4|969
1665958800000|2022-10-16 22:20:00|14859.9|14856|14867.5|14864.1|14868.6|14865|14859.8|14855.9|947
1665959100000|2022-10-16 22:25:00|14867.6|14863.9|14865.7|14862.5|14867.6|14864.4|14864.1|14861.6|556
1665959400000|2022-10-16 22:30:00|14865.1|14863|14866.2|14862.7|14867.1|14863.9|14864.7|14861|781
1665959700000|2022-10-16 22:35:00|14866.1|14862.8|14871.5|14866.4|14872.2|14867.7|14866|14862.7|681
1665960000000|2022-10-16 22:40:00|14871.6|14867.5|14871.2|14868.5|14872.1|14869|14868.5|14865.6|772
1665960300000|2022-10-16 22:45:00|14871.3|14868.4|14870.3|14868.4|14871.3|14869.6|14869.2|14867|451
1665960600000|2022-10-16 22:50:00|14870.2|14868.5|14871.7|14869.7|14871.9|14870|14869.8|14867.8|236
1665960900000|2022-10-16 22:55:00|14872.4|14870.6|14868|14865.5|14873|14871.4|14866.2|14864.1|614
1665961200000|2022-10-16 23:00:00|14867.8|14865.8|14850.3|14848.1|14869|14867.4|14848.4|14846.5|884
1665961500000|2022-10-16 23:05:00|14850|14847.7|14860.5|14858.9|14862.7|14860.9|14848.3|14846.2|1283
1665961800000|2022-10-16 23:10:00|14860.4|14858.8|14857.9|14856.9|14861.3|14859.8|14857|14855.4|782
1665962100000|2022-10-16 23:15:00|14857.1|14856.1|14859|14858|14859.6|14858.6|14852.7|14851.7|548
1665962400000|2022-10-16 23:20:00|14858.9|14857.9|14858|14857|14860.5|14859.3|14857.2|14856.1|701
1665962700000|2022-10-16 23:25:00|14858.1|14857.1|14854.6|14853.6|14858.5|14857.5|14853.4|14852.3|775
1665963000000|2022-10-16 23:30:00|14854.5|14853.5|14851.1|14850.1|14855.5|14854.5|14848.5|14847.2|726
1665963300000|2022-10-16 23:35:00|14851.2|14850.2|14855|14854|14855.8|14854.5|14849.6|14848.5|756
1665963600000|2022-10-16 23:40:00|14855.2|14854.2|14860.5|14859.5|14862.1|14861.1|14852|14851|735
1665963900000|2022-10-16 23:45:00|14860.4|14859.4|14859.3|14858.3|14861.2|14860.2|14856.2|14855|459
1665964200000|2022-10-16 23:50:00|14859.4|14858.4|14861.8|14860.8|14863.6|14862.6|14858.5|14857.5|607
1665964500000|2022-10-16 23:55:00|14861.9|14860.9|14864.4|14863.4|14865.6|14864.8|14861.5|14860.5|584
1665964800000|2022-10-17 00:00:00|14865.1|14864.1|14863|14862|14868.9|14867.9|14860.5|14859.5|718
1665965100000|2022-10-17 00:05:00|14862|14861|14850.8|14849.8|14864.5|14863.5|14850.1|14849.2|717
1665965400000|2022-10-17 00:10:00|14850.7|14849.7|14857.9|14856.9|14858.5|14857.5|14848.8|14847.8|695
1665965700000|2022-10-17 00:15:00|14858|14857|14853.8|14852.8|14860|14859|14852.8|14851.7|803
1665966000000|2022-10-17 00:20:00|14853.1|14852.1|14849.8|14848.8|14855.1|14854.1|14849.5|14848.5|619
1665966300000|2022-10-17 00:25:00|14849.2|14848.2|14846.7|14845.7|14849.8|14848.8|14843.5|14842.5|670
1665966600000|2022-10-17 00:30:00|14846.9|14845.9|14847.9|14846.9|14850.7|14849.7|14846.5|14845.5|847
1665966900000|2022-10-17 00:35:00|14848.5|14847.5|14850.9|14849.9|14852|14851|14845.3|14844.3|777
1665967200000|2022-10-17 00:40:00|14850.8|14849.8|14847.7|14846.7|14851.1|14850.1|14846.9|14845.9|580
1665967500000|2022-10-17 00:45:00|14847.6|14846.6|14850.9|14849.9|14852.3|14851.5|14845.6|14844.7|699
1665967800000|2022-10-17 00:50:00|14850.8|14849.8|14857.5|14856.5|14860.3|14859.4|14849.9|14848.9|835
1665968100000|2022-10-17 00:55:00|14858.2|14857.2|14855.9|14854.9|14858.6|14857.9|14854.4|14853.4|707
1665968400000|2022-10-17 01:00:00|14855.5|14854.5|14859|14858|14860.8|14859.8|14855.3|14854.3|637
1665968700000|2022-10-17 01:05:00|14858.8|14857.8|14857.8|14856.8|14860.8|14859.8|14856.8|14856|510
1665969000000|2022-10-17 01:10:00|14857.7|14856.7|14857.3|14856.6|14858.3|14857.3|14854.6|14853.7|519
1665969300000|2022-10-17 01:15:00|14857.4|14856.7|14864|14863|14865|14864|14854.8|14853.6|568
1665969600000|2022-10-17 01:20:00|14864.1|14863.1|14865.4|14864.4|14867.5|14866.5|14862.9|14861.9|522
1665969900000|2022-10-17 01:25:00|14865.3|14864.3|14864.2|14863.2|14866|14865.3|14860.1|14859.1|658
1665970200000|2022-10-17 01:30:00|14864|14863|14860.9|14859.9|14864.9|14863.9|14859.4|14858.5|802
1665970500000|2022-10-17 01:35:00|14861.5|14860.5|14863.1|14862.1|14863.9|14862.9|14859.6|14858.6|649
1665970800000|2022-10-17 01:40:00|14863.2|14862.2|14860.9|14859.9|14863.4|14862.4|14859.8|14858.8|628
1665971100000|2022-10-17 01:45:00|14860.8|14859.8|14859.3|14858.3|14863.1|14862.1|14858.7|14857.7|507
1665971400000|2022-10-17 01:50:00|14859.2|14858.2|14858.9|14857.9|14861.8|14860.8|14858.8|14857.8|461
1665971700000|2022-10-17 01:55:00|14858.8|14857.8|14861.9|14860.9|14862.9|14861.9|14856.7|14855.8|497
1665972000000|2022-10-17 02:00:00|14861.8|14860.8|14860.8|14860.1|14862.7|14861.7|14859.7|14858.7|447
1665972300000|2022-10-17 02:05:00|14861|14860.3|14859.3|14858.3|14862|14861|14857.7|14856.7|535
1665972600000|2022-10-17 02:10:00|14859.4|14858.4|14859.8|14858.8|14861|14860|14858.2|14857.5|472
1665972900000|2022-10-17 02:15:00|14859.7|14858.7|14859.8|14858.8|14861.1|14860.1|14857.9|14857|508
1665973200000|2022-10-17 02:20:00|14859.7|14858.7|14862|14861|14862.3|14861.6|14858|14857|544
1665973500000|2022-10-17 02:25:00|14861.9|14860.9|14861.8|14860.8|14863.1|14862|14860.4|14859.4|387
1665973800000|2022-10-17 02:30:00|14861.9|14860.9|14862.3|14861.3|14862.9|14861.9|14858.7|14857.8|516
1665974100000|2022-10-17 02:35:00|14862.4|14861.4|14862.9|14861.9|14865.3|14864.3|14862|14861|400
1665974400000|2022-10-17 02:40:00|14863|14862|14862.5|14861.5|14864|14863|14861.7|14860.7|361
1665974700000|2022-10-17 02:45:00|14862.4|14861.4|14860.6|14859.6|14862.5|14861.5|14859.5|14858.6|307
1665975000000|2022-10-17 02:50:00|14860.7|14859.7|14861.9|14860.9|14862.2|14861.3|14860.2|14859.2|266
1665975300000|2022-10-17 02:55:00|14861.8|14860.8|14862.2|14861.2|14863|14862|14861|14860|394
1665975600000|2022-10-17 03:00:00|14862.5|14861.5|14861.5|14860.5|14862.9|14861.9|14860|14859.1|327
1665975900000|2022-10-17 03:05:00|14861.8|14860.1|14861.5|14860.5|14862.7|14861.7|14861|14859.8|359
1665976200000|2022-10-17 03:10:00|14861.6|14860.6|14862.1|14861.1|14863.4|14862.1|14861.4|14860.4|375
1665976500000|2022-10-17 03:15:00|14862|14861|14861.2|14860.2|14862.5|14861.5|14859.9|14858.9|349
1665976800000|2022-10-17 03:20:00|14861.1|14860.1|14860.4|14859.4|14861.7|14860.4|14859.6|14858.2|396
1665977100000|2022-10-17 03:25:00|14860|14859|14861.3|14860.3|14861.3|14860.3|14859.7|14858.7|433
1665977400000|2022-10-17 03:30:00|14861.2|14860.2|14862.7|14861.7|14862.9|14861.8|14860.9|14859.8|348
1665977700000|2022-10-17 03:35:00|14862.4|14861.4|14860.8|14859.8|14862.4|14861.4|14859.3|14858.3|462
1665978000000|2022-10-17 03:40:00|14860.9|14859.9|14862.1|14861.1|14862.4|14861.3|14860|14858.6|438
1665978300000|2022-10-17 03:45:00|14862|14861|14861.5|14860.5|14863.2|14862.2|14859.4|14858.4|396
1665978600000|2022-10-17 03:50:00|14861.3|14860.3|14865.4|14864.4|14867|14866|14860.6|14859.4|440
1665978900000|2022-10-17 03:55:00|14864.9|14863.9|14866.2|14865.2|14867.7|14866.5|14864.7|14863.7|441
1665979200000|2022-10-17 04:00:00|14865.3|14864.3|14869.3|14868.3|14871|14870|14865.2|14864.2|532
1665979500000|2022-10-17 04:05:00|14869.2|14868.2|14876|14875|14876.1|14875.1|14869.2|14868.2|455
1665979800000|2022-10-17 04:10:00|14876.1|14875.1|14876.3|14875.3|14877.1|14876.1|14874.1|14873.1|420
1665980100000|2022-10-17 04:15:00|14876.4|14875.4|14873.8|14872.8|14877.4|14876.4|14872.8|14871.8|458
1665980400000|2022-10-17 04:20:00|14873.9|14872.9|14871.8|14870.8|14874.4|14873.3|14871|14870|425
1665980700000|2022-10-17 04:25:00|14871.7|14870.7|14875.3|14874.3|14875.8|14874.7|14871.5|14870.4|425
1665981000000|2022-10-17 04:30:00|14875.2|14874.2|14872.9|14871.9|14877.5|14876.4|14872.3|14871.3|462
1665981300000|2022-10-17 04:35:00|14872.8|14871.8|14875.3|14874.3|14876.1|14875|14872.8|14871.8|384
1665981600000|2022-10-17 04:40:00|14875.2|14874.2|14875.1|14874.1|14876.7|14875.7|14874|14873|289
1665981900000|2022-10-17 04:45:00|14875|14874|14874.3|14873.3|14875.3|14874.3|14873.1|14872|249
1665982200000|2022-10-17 04:50:00|14874.2|14873.2|14878|14877|14878.5|14877.5|14873.6|14872.6|409
1665982500000|2022-10-17 04:55:00|14877.8|14876.8|14880.3|14879.3|14881.2|14880|14877.6|14876.4|426
1665982800000|2022-10-17 05:00:00|14880.4|14879.4|14875.3|14874.3|14880.5|14879.5|14873.4|14872.4|576
1665983100000|2022-10-17 05:05:00|14875.4|14874.4|14870.9|14869.9|14875.9|14874.9|14870.2|14869.2|593
1665983400000|2022-10-17 05:10:00|14871|14870|14873.5|14872.5|14874.2|14873.1|14870.1|14868.9|453
1665983700000|2022-10-17 05:15:00|14873.4|14872.4|14872|14871|14876.3|14875|14871.7|14870.5|390
1665984000000|2022-10-17 05:20:00|14872.1|14871.1|14874.7|14873|14874.8|14873.7|14872.1|14870.9|431
1665984300000|2022-10-17 05:25:00|14874.6|14872.9|14876.2|14875.2|14877.3|14876.3|14873.9|14872.8|314
1665984600000|2022-10-17 05:30:00|14876.3|14875.3|14873.4|14871.9|14877.9|14876.6|14872.7|14871.5|530
1665984900000|2022-10-17 05:35:00|14873|14871.8|14872.9|14871.9|14874.3|14873.3|14870.7|14869.5|417
1665985200000|2022-10-17 05:40:00|14873.1|14872.1|14871|14870|14873.4|14872.4|14870.9|14869.5|383
1665985500000|2022-10-17 05:45:00|14871.2|14869.7|14871.6|14869.8|14873.4|14872|14870.2|14869|597
1665985800000|2022-10-17 05:50:00|14871.5|14869.9|14870.2|14868.6|14873.8|14872.4|14868.6|14867.3|906
1665986100000|2022-10-17 05:55:00|14869.8|14868.8|14872.1|14871.1|14873.7|14872.7|14868.9|14867.7|667
1665986400000|2022-10-17 06:00:00|14872|14871|14872.3|14871.3|14875.4|14873.9|14870.9|14869.8|865
1665986700000|2022-10-17 06:05:00|14872.4|14871.4|14872.4|14871.4|14875.5|14874.5|14872|14870.7|727
1665987000000|2022-10-17 06:10:00|14872.3|14871.3|14866.7|14865.7|14872.6|14871.6|14865.7|14864.7|677
1665987300000|2022-10-17 06:15:00|14866.9|14865.9|14869.9|14868.9|14870.3|14869.3|14863.6|14862.6|653
1665987600000|2022-10-17 06:20:00|14870|14869|14874.6|14873.6|14874.8|14873.8|14868.9|14867.9|591
1665987900000|2022-10-17 06:25:00|14874.5|14873.5|14870.4|14869.4|14875.7|14874.4|14869.9|14869|668
1665988200000|2022-10-17 06:30:00|14870.3|14869.3|14872.2|14871.2|14872.3|14871.3|14867.5|14866.5|742
1665988500000|2022-10-17 06:35:00|14872.1|14871.1|14876.5|14875.5|14877.6|14876.6|14871.4|14870.4|695
1665988800000|2022-10-17 06:40:00|14876.4|14875.7|14872.3|14871.3|14876.9|14876.1|14871.4|14870.4|453
1665989100000|2022-10-17 06:45:00|14872.8|14870.9|14872|14871|14875.9|14874.6|14871.7|14870.2|612
1665989400000|2022-10-17 06:50:00|14871.6|14870.6|14874.2|14873.2|14876.6|14875.6|14871.4|14870.3|562
1665989700000|2022-10-17 06:55:00|14874.3|14873.3|14874.3|14873.3|14875.7|14874.5|14872.2|14871.2|610
1665990000000|2022-10-17 07:00:00|14874.4|14873.4|14864.9|14863.9|14874.4|14873.4|14863.9|14862.6|1270
1665990300000|2022-10-17 07:05:00|14864.8|14863.8|14866.9|14865.9|14868.4|14867.4|14864.7|14863.6|953
1665990600000|2022-10-17 07:10:00|14867|14866|14867.6|14866.6|14868|14867|14864.4|14863.3|826
1665990900000|2022-10-17 07:15:00|14867.8|14866.8|14870|14869|14871.3|14870.3|14865.6|14864.6|722
1665991200000|2022-10-17 07:20:00|14869.9|14868.9|14864.1|14863.1|14870.6|14869.6|14864.1|14863.1|890
1665991500000|2022-10-17 07:25:00|14864.2|14863.2|14863.1|14862.1|14865.3|14864.3|14861.3|14860.4|811
1665991800000|2022-10-17 07:30:00|14862.9|14861.9|14863.5|14862.5|14864.8|14863.9|14859.6|14858.7|879
1665992100000|2022-10-17 07:35:00|14863.3|14862.3|14864.3|14862.8|14865.7|14864.7|14861|14860|864
1665992400000|2022-10-17 07:40:00|14864.2|14863.2|14861.6|14860.6|14864.4|14863.4|14858.6|14857.6|831
1665992700000|2022-10-17 07:45:00|14862.1|14861.1|14860.8|14859.8|14862.6|14861.6|14858.9|14857.9|735
1665993000000|2022-10-17 07:50:00|14861|14860|14862.4|14861.4|14862.9|14861.9|14859.8|14859|594
1665993300000|2022-10-17 07:55:00|14862.3|14861.3|14865.5|14864.5|14865.7|14864.5|14859|14858|696
1665993600000|2022-10-17 08:00:00|14865.4|14864.4|14865.9|14864.3|14867|14865.6|14863.3|14862.2|639
1665993900000|2022-10-17 08:05:00|14865.6|14864.2|14865.7|14864.7|14867|14866|14863.7|14862.7|641
1665994200000|2022-10-17 08:10:00|14865.8|14864.8|14866.5|14865.5|14867.7|14866.8|14864.8|14863.8|694
1665994500000|2022-10-17 08:15:00|14866.6|14865.6|14868.2|14867.2|14870.8|14869.9|14866.5|14865.6|564
1665994800000|2022-10-17 08:20:00|14868.3|14867.3|14870.3|14868.7|14871.4|14870.2|14867.6|14866.6|580
1665995100000|2022-10-17 08:25:00|14870.2|14868.6|14875.4|14873.8|14876.1|14874.7|14869.6|14868.4|591
1665995400000|2022-10-17 08:30:00|14875.3|14873.7|14875.9|14874.9|14877.4|14876.4|14873.2|14871.9|859
1665995700000|2022-10-17 08:35:00|14875.8|14874.8|14870.8|14869.8|14876.6|14875.2|14864.1|14863.1|902
1665996000000|2022-10-17 08:40:00|14870.7|14869.7|14867.7|14866.7|14871|14870|14866.7|14865.9|706
1665996300000|2022-10-17 08:45:00|14867.8|14866.8|14870.9|14869.9|14871.7|14870.7|14866.5|14865.5|665
1665996600000|2022-10-17 08:50:00|14870.8|14869.8|14870.9|14869.9|14871.5|14870.5|14868.4|14867.2|539
1665996900000|2022-10-17 08:55:00|14871|14870|14871.8|14870.8|14874.2|14873.2|14869.8|14868.5|713
1665997200000|2022-10-17 09:00:00|14871.7|14870.7|14871.5|14870.5|14874.2|14873.2|14870.6|14869.8|623
1665997500000|2022-10-17 09:05:00|14871.6|14870.6|14869.6|14868.6|14872.3|14871.1|14869|14868|540
1665997800000|2022-10-17 09:10:00|14869.7|14868.7|14870.2|14869.2|14872|14871|14869.3|14868.3|563
1665998100000|2022-10-17 09:15:00|14870.1|14869.1|14869.7|14868.7|14870.8|14869.8|14867.6|14866.6|539
1665998400000|2022-10-17 09:20:00|14869.6|14868.6|14869.5|14868.5|14870.8|14869.8|14868.4|14867.2|397
1665998700000|2022-10-17 09:25:00|14869.6|14868.6|14866.6|14865.6|14870.1|14868.7|14866.2|14865.1|489
1665999000000|2022-10-17 09:30:00|14866.5|14865.5|14868.4|14867.4|14868.4|14867.4|14864.1|14862.9|556
1665999300000|2022-10-17 09:35:00|14868.3|14867.3|14867.7|14866.7|14869.6|14868.6|14867.2|14866|466
1665999600000|2022-10-17 09:40:00|14867.6|14866.6|14868.5|14867.5|14869.3|14868.1|14866.8|14865.8|453
1665999900000|2022-10-17 09:45:00|14868.4|14867.4|14868.3|14866.7|14868.9|14868|14867.4|14866.4|404
1666000200000|2022-10-17 09:50:00|14868.1|14867.1|14868.5|14867.8|14869|14867.9|14867.1|14865.8|545
1666000500000|2022-10-17 09:55:00|14868.4|14867.7|14869.6|14868.6|14870.6|14869.6|14868.1|14867.2|465
1666000800000|2022-10-17 10:00:00|14869.7|14868.7|14867.7|14866.7|14870.8|14869.8|14866.3|14865.3|548
1666001100000|2022-10-17 10:05:00|14867.5|14866.5|14864.8|14863.8|14867.9|14866.8|14860.1|14859.1|915
1666001400000|2022-10-17 10:10:00|14864.6|14863.6|14862.4|14861.4|14866|14864.8|14862.2|14860.9|1038
1666001700000|2022-10-17 10:15:00|14862.3|14861.3|14866.9|14865.9|14867.3|14866.1|14862.1|14860.8|858
1666002000000|2022-10-17 10:20:00|14867.6|14866.6|14867.5|14866.5|14868.8|14867.8|14866.5|14865.5|415
1666002300000|2022-10-17 10:25:00|14867.7|14866.7|14871.4|14870.4|14872.2|14871.2|14867.5|14866.5|521
1666002600000|2022-10-17 10:30:00|14871.5|14870.5|14875.4|14874.4|14875.5|14874.5|14870.5|14869.4|739
1666002900000|2022-10-17 10:35:00|14875.3|14874.3|14879.1|14878.1|14880.8|14879.8|14874.9|14874.1|836
1666003200000|2022-10-17 10:40:00|14878.9|14877.9|14881.8|14880.8|14882|14881.1|14877.4|14876.5|753
1666003500000|2022-10-17 10:45:00|14881.9|14880.9|14885.5|14884.5|14887.9|14886.5|14881.8|14880.8|555
1666003800000|2022-10-17 10:50:00|14885.4|14884.4|14889.6|14888.6|14890|14888.8|14884.2|14883.2|546
1666004100000|2022-10-17 10:55:00|14889.7|14888.7|14884.3|14883.3|14890.1|14889.1|14876.2|14874.5|893
1666004400000|2022-10-17 11:00:00|14884.2|14883.2|14883.2|14882.2|14887.1|14885.8|14881.8|14880.7|674
1666004700000|2022-10-17 11:05:00|14883.3|14882.3|14877.6|14876.6|14884.1|14883.1|14875.9|14874.8|484
1666005000000|2022-10-17 11:10:00|14877.5|14876.5|14877.2|14876.2|14878.3|14877.3|14875.6|14874.6|425
1666005300000|2022-10-17 11:15:00|14877.3|14876.3|14876.5|14875.5|14877.8|14876.9|14875.3|14874.3|528
1666005600000|2022-10-17 11:20:00|14876.8|14875.2|14877.9|14876.9|14879|14877.3|14876.3|14875|638
1666005900000|2022-10-17 11:25:00|14877.7|14876.7|14877.3|14876.3|14878.1|14877|14875.2|14874.2|572
1666006200000|2022-10-17 11:30:00|14877.5|14876|14880.7|14879.7|14881.2|14879.9|14876.5|14875.5|603
1666006500000|2022-10-17 11:35:00|14880.9|14879.9|14882.1|14881.1|14883.4|14882.2|14880.7|14879.5|393
1666006800000|2022-10-17 11:40:00|14882.2|14881.2|14885.2|14884.2|14886.4|14885.4|14880.6|14879.4|472
1666007100000|2022-10-17 11:45:00|14885.1|14884.1|14883.3|14882.3|14885.4|14884.4|14882.9|14881.9|552
1666007400000|2022-10-17 11:50:00|14883.2|14882.2|14883.4|14882.4|14885.2|14884.2|14882.7|14881.8|510
1666007700000|2022-10-17 11:55:00|14883.5|14882.5|14885|14884|14885.4|14884.5|14881.8|14880.8|550
1666008000000|2022-10-17 12:00:00|14884.9|14883.9|14885.3|14884.3|14888.6|14887.5|14883.7|14882.9|564
1666008300000|2022-10-17 12:05:00|14885.2|14884.2|14889.2|14888.2|14889.2|14888.2|14885.2|14884.2|449
1666008600000|2022-10-17 12:10:00|14889.1|14888.1|14888.2|14887.2|14889.5|14888.8|14887.9|14886.9|421
1666008900000|2022-10-17 12:15:00|14887.7|14886.7|14886.3|14885.3|14888.5|14887.2|14885.6|14884.6|410
1666009200000|2022-10-17 12:20:00|14886.2|14885.2|14879.6|14878.6|14886.2|14885.2|14877.9|14876.9|915
1666009500000|2022-10-17 12:25:00|14879.8|14878.8|14882.1|14880.4|14883.4|14882.1|14879.3|14878.3|717
1666009800000|2022-10-17 12:30:00|14882|14880.7|14880.3|14878.8|14883.2|14882|14874|14872.3|1053
1666010100000|2022-10-17 12:35:00|14880.1|14879.1|14877.7|14877|14880.5|14879.5|14875.5|14874.4|622
1666010400000|2022-10-17 12:40:00|14877.6|14876.6|14873.5|14872.5|14879|14878|14871.6|14870.6|843
1666010700000|2022-10-17 12:45:00|14873.4|14872.4|14868.3|14867.3|14873.5|14872.7|14866.9|14866|760
1666011000000|2022-10-17 12:50:00|14868.5|14867.5|14863.2|14862.2|14870.1|14868.9|14862.3|14861.3|678
1666011300000|2022-10-17 12:55:00|14863.3|14862.3|14869.6|14868.6|14870|14869.2|14862.7|14861.7|606
1666011600000|2022-10-17 13:00:00|14869.4|14868.7|14866.3|14865.3|14872.5|14871.5|14864.3|14863.4|744
1666011900000|2022-10-17 13:05:00|14866.6|14865.6|14869.6|14868.6|14870.9|14870|14866|14865|509
1666012200000|2022-10-17 13:10:00|14869.7|14868.7|14870.1|14869.1|14871.6|14870.6|14868.5|14867.7|583
1666012500000|2022-10-17 13:15:00|14870.2|14869.2|14870.1|14869.1|14871.8|14870.9|14868.2|14867.2|536
1666012800000|2022-10-17 13:20:00|14870.2|14869.2|14877.1|14876.1|14877.8|14876.8|14869.4|14868.5|513
1666013100000|2022-10-17 13:25:00|14877.2|14876.2|14878.7|14877.2|14878.7|14877.6|14874.1|14873.1|545
1666013400000|2022-10-17 13:30:00|14878.4|14877.4|14875.8|14875.1|14878.7|14877.6|14874.4|14873.4|671
1666013700000|2022-10-17 13:35:00|14876|14875|14870.1|14869.1|14876.5|14875.8|14869.5|14868.5|695
1666014000000|2022-10-17 13:40:00|14870.2|14869.2|14870|14869|14871.1|14870.1|14857.7|14856.8|1103
1666014300000|2022-10-17 13:45:00|14869.9|14868.9|14872.7|14871.7|14873.5|14872.5|14868.6|14867.9|632
1666014600000|2022-10-17 13:50:00|14872.9|14871.9|14877.3|14876.3|14881.3|14880.3|14871.5|14870.4|781
1666014900000|2022-10-17 13:55:00|14877.4|14876.4|14876.9|14876.2|14880.7|14879.9|14876.1|14875.4|895
1666015200000|2022-10-17 14:00:00|14876.8|14876.1|14877.1|14876.1|14878.5|14877.3|14874|14873|785
1666015500000|2022-10-17 14:05:00|14877.2|14876.2|14873.7|14872.7|14879.5|14878.5|14872.9|14871.9|490
1666015800000|2022-10-17 14:10:00|14873.6|14872.6|14869.5|14868.8|14875.3|14874|14869.4|14868.7|470
1666016100000|2022-10-17 14:15:00|14869.3|14868.3|14876.4|14875.4|14877.6|14876.8|14868.5|14867.5|638
1666016400000|2022-10-17 14:20:00|14876.1|14875.1|14877.9|14876.9|14879.4|14878.4|14872.4|14871.2|582
1666016700000|2022-10-17 14:25:00|14877.3|14876.3|14875.7|14874.7|14879.1|14878.3|14873.5|14872.6|509
1666017000000|2022-10-17 14:30:00|14875.8|14874.8|14877|14876|14878.4|14877.4|14873.7|14872.7|642
1666017300000|2022-10-17 14:35:00|14876.9|14875.9|14874|14873|14877.1|14876.1|14871.9|14870.9|704
1666017600000|2022-10-17 14:40:00|14874.1|14873.1|14873.5|14872.5|14875|14874|14871.3|14870.3|591
1666017900000|2022-10-17 14:45:00|14873.4|14872.4|14872.4|14871.4|14874.4|14873.7|14869.3|14868.3|693
1666018200000|2022-10-17 14:50:00|14872.5|14871.5|14871.5|14870.5|14874.2|14873.2|14869.6|14868.8|730
1666018500000|2022-10-17 14:55:00|14871.4|14870.4|14872.8|14871.8|14876.4|14875.5|14868|14867|695
1666018800000|2022-10-17 15:00:00|14872.7|14871.7|14872.3|14871.3|14875.7|14874.5|14870.9|14869.9|665
1666019100000|2022-10-17 15:05:00|14872.2|14871.2|14876.4|14875.4|14878.2|14877.2|14872.1|14871.1|596
1666019400000|2022-10-17 15:10:00|14876.2|14875.2|14880|14879|14880.3|14879.3|14875.7|14874.5|530
1666019700000|2022-10-17 15:15:00|14880.1|14879.1|14881.9|14880.9|14882.6|14881.6|14878.9|14877.9|624
1666020000000|2022-10-17 15:20:00|14881.7|14881|14878.9|14877.9|14883.7|14882.7|14878|14877.1|535
1666020300000|2022-10-17 15:25:00|14878.7|14878|14876.6|14875.6|14880.3|14879.4|14876.1|14875.2|484
1666020600000|2022-10-17 15:30:00|14876.1|14875.4|14876.9|14875.9|14878.2|14877.3|14875.3|14874.6|509
1666020900000|2022-10-17 15:35:00|14876.8|14875.8|14879|14878|14879.3|14878.4|14875.6|14874.6|504
1666021200000|2022-10-17 15:40:00|14879.1|14878.1|14874.9|14873.9|14879.1|14878.1|14872.6|14871.6|496
1666021500000|2022-10-17 15:45:00|14875|14874|14871.7|14870.7|14875|14874|14870.3|14869.5|560
1666021800000|2022-10-17 15:50:00|14871.6|14870.6|14872.3|14871.3|14873.3|14872.3|14869.2|14868.2|526
1666022100000|2022-10-17 15:55:00|14872.2|14871.2|14871.9|14870.9|14875|14874|14870.5|14869.5|547
1666022400000|2022-10-17 16:00:00|14871.8|14870.8|14874.1|14873.1|14874.8|14874|14870.5|14869.6|538
1666022700000|2022-10-17 16:05:00|14874|14873.3|14871.9|14870.9|14875.1|14874.1|14870.5|14869.8|490
1666023000000|2022-10-17 16:10:00|14871.8|14870.8|14872.7|14872|14874.9|14873.9|14871.8|14870.8|474
1666023300000|2022-10-17 16:15:00|14873.2|14872.2|14873.7|14872.7|14876|14874.8|14872.5|14871.7|531
1666023600000|2022-10-17 16:20:00|14873.8|14872.8|14874.4|14873.4|14876.3|14875.3|14873.5|14872.5|512
1666023900000|2022-10-17 16:25:00|14874.5|14873.5|14874.5|14873.5|14876.4|14875.5|14874|14873.3|419
1666024200000|2022-10-17 16:30:00|14874.6|14873.6|14876.3|14875.3|14876.6|14875.6|14873.5|14872.4|427
1666024500000|2022-10-17 16:35:00|14876.2|14875.2|14879.9|14878.9|14880.7|14880|14875.9|14874.9|445
1666024800000|2022-10-17 16:40:00|14880|14879|14882.7|14881.7|14883.5|14882.5|14879.2|14878.2|554
1666025100000|2022-10-17 16:45:00|14882.8|14881.8|14881.6|14880.6|14882.9|14881.9|14879.9|14878.9|533
1666025400000|2022-10-17 16:50:00|14881.7|14880.7|14882.9|14882.2|14884.7|14883.9|14881.7|14880.7|516
1666025700000|2022-10-17 16:55:00|14883.1|14882.4|14883.4|14882.4|14883.7|14882.6|14882.1|14881|375
1666026000000|2022-10-17 17:00:00|14883.5|14882.5|14882.3|14881.3|14884.5|14883.5|14881.2|14880.2|392
1666026300000|2022-10-17 17:05:00|14882.2|14881.2|14879.4|14878.4|14882.2|14881.2|14878.1|14877.1|377
1666026600000|2022-10-17 17:10:00|14879.7|14878.7|14879.3|14878.3|14880.7|14879.5|14878|14877|379
1666026900000|2022-10-17 17:15:00|14879.2|14878.2|14877.2|14876.2|14879.3|14878.3|14875.8|14874.9|331
1666027200000|2022-10-17 17:20:00|14877.3|14876.3|14876.2|14875.2|14877.6|14876.4|14874.8|14873.6|295
1666027500000|2022-10-17 17:25:00|14876.5|14875.5|14879.1|14878.1|14879.6|14878.6|14875.8|14874.6|492
1666027800000|2022-10-17 17:30:00|14879.2|14878.2|14881.1|14880.1|14881.5|14880.5|14878.2|14877.3|321
1666028100000|2022-10-17 17:35:00|14880.8|14879.8|14881.5|14880.5|14881.8|14881|14880|14879|310
1666028400000|2022-10-17 17:40:00|14881.4|14880.7|14883.6|14882.6|14884.2|14883.2|14880.8|14880|339
1666028700000|2022-10-17 17:45:00|14883.5|14882.5|14880.4|14879.4|14883.7|14882.8|14879.3|14878.3|423
1666029000000|2022-10-17 17:50:00|14880.5|14879.5|14881.6|14880.6|14881.9|14880.8|14879|14878|447
1666029300000|2022-10-17 17:55:00|14881.7|14880.7|14884.5|14883.5|14886.5|14885.5|14881.7|14880.7|370
1666029600000|2022-10-17 18:00:00|14884.6|14883.6|14884|14883.3|14885.3|14884.3|14882.6|14881.6|438
1666029900000|2022-10-17 18:05:00|14884.1|14883.4|14887|14886|14887.8|14886.8|14883.8|14882.9|319
1666030200000|2022-10-17 18:10:00|14886.9|14885.9|14888.8|14887.8|14889|14888|14885.6|14884.7|227
1666030500000|2022-10-17 18:15:00|14888.9|14887.9|14886.9|14885.9|14889.5|14888.8|14886.6|14885.7|310
1666030800000|2022-10-17 18:20:00|14887|14886|14885.7|14884.7|14887|14886|14884.6|14883.6|395
1666031100000|2022-10-17 18:25:00|14885.6|14884.6|14885.8|14884.8|14887.1|14886.2|14884.8|14883.9|296
1666031400000|2022-10-17 18:30:00|14885.9|14884.9|14885|14884|14887.2|14886.3|14884.7|14883.8|334
1666031700000|2022-10-17 18:35:00|14885.1|14884.1|14884.7|14883.7|14885.9|14885.1|14883.7|14882.9|381
1666032000000|2022-10-17 18:40:00|14884.6|14883.6|14885.7|14884.7|14887|14886.2|14883.6|14882.9|314
1666032300000|2022-10-17 18:45:00|14885.6|14884.6|14887|14886|14888.2|14887.3|14884.5|14883.5|356
1666032600000|2022-10-17 18:50:00|14887.1|14886.1|14885.5|14884.8|14887.9|14887.1|14885.4|14884.5|255
1666032900000|2022-10-17 18:55:00|14885.6|14884.9|14889.8|14888.8|14890.5|14889.8|14885.5|14884.8|576
1666033200000|2022-10-17 19:00:00|14889.7|14888.7|14892.5|14891.5|14893.1|14892.4|14888.5|14887.4|574
1666033500000|2022-10-17 19:05:00|14892.4|14891.4|14893.4|14892.4|14894.3|14893.1|14891.1|14890|364
1666033800000|2022-10-17 19:10:00|14893.3|14892.3|14893.5|14892.5|14897.1|14896.2|14891.9|14891|353
1666034100000|2022-10-17 19:15:00|14893.6|14892.6|14895.5|14894.5|14896.7|14895.7|14893.6|14892.6|352
1666034400000|2022-10-17 19:20:00|14895.3|14894.3|14894.8|14893.8|14896.7|14895.9|14894.5|14893.3|428
1666034700000|2022-10-17 19:25:00|14894.7|14893.7|14895.5|14894.8|14895.7|14894.9|14894.2|14893.3|213
1666035000000|2022-10-17 19:30:00|14895.4|14894.7|14894.4|14893.4|14896.6|14895.8|14893.5|14892.5|353
1666035300000|2022-10-17 19:35:00|14894.5|14893.5|14893.3|14892.3|14895.2|14894.2|14892.9|14892|253
1666035600000|2022-10-17 19:40:00|14893.2|14892.2|14891.6|14890.6|14894.7|14893.6|14891|14890|284
1666035900000|2022-10-17 19:45:00|14891.4|14890.4|14895.5|14894.5|14896|14894.9|14891.3|14890.3|256
1666036200000|2022-10-17 19:50:00|14895.2|14894.4|14895.5|14894.8|14895.9|14894.8|14894.7|14893.5|303
1666036500000|2022-10-17 19:55:00|14895.4|14894.7|14908.3|14907.3|14909.7|14908.3|14895.4|14894.6|595
1666036800000|2022-10-17 20:00:00|14908.1|14907.1|14906|14904.4|14908.9|14907.7|14903.9|14902.6|547
1666037100000|2022-10-17 20:05:00|14906.1|14904.2|14905.6|14904.6|14906.4|14904.9|14904|14902.8|299
1666037400000|2022-10-17 20:10:00|14905.5|14904.5|14904.2|14903.2|14905.6|14904.7|14904|14903|199
1666037700000|2022-10-17 20:15:00|14904.3|14903.3|14903.9|14902.9|14905.8|14904.5|14903.6|14902.4|242
1666038000000|2022-10-17 20:20:00|14904|14903|14905.4|14904.7|14906|14904.7|14904|14902.8|271
1666038300000|2022-10-17 20:25:00|14905.3|14904.6|14905.6|14904|14907.6|14906.5|14904.3|14903.3|325
1666038600000|2022-10-17 20:30:00|14905.2|14904.2|14905.9|14904.4|14906.2|14904.8|14904.8|14903.3|229
1666038900000|2022-10-17 20:35:00|14905.6|14904.3|14904.2|14903.2|14905.9|14904.6|14903.8|14902.6|136
1666039200000|2022-10-17 20:40:00|14904.3|14903.3|14903.8|14902|14905.3|14903.6|14901.9|14900.7|238
1666039500000|2022-10-17 20:45:00|14903.9|14901.9|14901.7|14899.7|14904.3|14902.4|14900.8|14899.3|250
1666039800000|2022-10-17 20:50:00|14901.9|14899.8|14903.4|14901.6|14904.9|14903|14900.6|14899|266
1666040100000|2022-10-17 20:55:00|14903.5|14901.5|14905.4|14902.7|14905.8|14903.8|14903.3|14901|398
1666040400000|2022-10-17 21:00:00|14905.5|14902.3|14903.1|14897.1|14906.5|14902.3|14900|14894|85
1666040700000|2022-10-17 21:05:00|14903.3|14897.3|14906.9|14900.9|14907.8|14901.8|14903.1|14897.1|75
1666041000000|2022-10-17 21:10:00|14906.7|14900.7|14905.5|14899.5|14907.8|14901.8|14904.1|14898.7|115
1666041300000|2022-10-17 21:15:00|14905.4|14899.4|14903.4|14897.4|14905.6|14899.6|14903.2|14897.2|49
1666041600000|2022-10-17 21:20:00|14903.5|14897.5|14903.6|14897.6|14904|14898|14901.6|14895.6|107
1666041900000|2022-10-17 21:25:00|14903.7|14897.7|14902.8|14897.9|14903.8|14898.1|14902.1|14896.3|124
1666042200000|2022-10-17 21:30:00|14902.7|14897.8|14902.1|14898.1|14902.9|14898.7|14901.3|14896.2|236
1666042500000|2022-10-17 21:35:00|14902.2|14898.2|14902.4|14899.3|14902.7|14899.3|14901.7|14897.7|157
1666042800000|2022-10-17 21:40:00|14902.5|14899.2|14901|14897|14902.9|14899.2|14900.4|14896.7|181
1666043100000|2022-10-17 21:45:00|14901.1|14896.7|14899.8|14895|14901.7|14898.3|14897.8|14891.8|539
1666043400000|2022-10-17 21:50:00|14899.7|14894.9|14899.1|14895.6|14899.9|14896.3|14898.1|14894.7|650
1666043700000|2022-10-17 21:55:00|14899.2|14895.7|14900.9|14897|14907.1|14901.4|14898|14895|373
1666044000000|2022-10-17 22:00:00|14902.1|14896.1|14897.2|14895|14902.2|14897.2|14895.9|14892.1|365
1666044300000|2022-10-17 22:05:00|14897.6|14894.5|14899.6|14897.2|14899.8|14897.8|14897.6|14894.5|182
1666044600000|2022-10-17 22:10:00|14899.5|14897.1|14896.2|14893.9|14899.9|14897.2|14895.4|14893|509
1666044900000|2022-10-17 22:15:00|14896.3|14893.8|14899.4|14896.9|14900.8|14898.2|14895|14893|516
1666045200000|2022-10-17 22:20:00|14899.5|14896.8|14899.2|14897.6|14900.7|14898.7|14898.7|14896.1|382
1666045500000|2022-10-17 22:25:00|14899.3|14897.5|14896.4|14894.2|14899.7|14898|14895.9|14893.3|447
1666045800000|2022-10-17 22:30:00|14896.2|14894.3|14899.7|14897.7|14900.8|14899.1|14896.2|14893.5|493
1666046100000|2022-10-17 22:35:00|14899.6|14897.6|14901|14898.8|14902.9|14900.5|14899.5|14897.3|337
1666046400000|2022-10-17 22:40:00|14901.2|14898.7|14901.3|14899.3|14902.6|14900.5|14900|14898.3|473
1666046700000|2022-10-17 22:45:00|14901.4|14899.2|14900.6|14899.6|14902.7|14901|14900.5|14898.6|418
1666047000000|2022-10-17 22:50:00|14900.5|14899.5|14900.2|14898.1|14900.6|14899.6|14896.8|14895.4|456
1666047300000|2022-10-17 22:55:00|14900|14897.9|14903.3|14901.3|14903.6|14901.6|14899.7|14897.6|224
1666047600000|2022-10-17 23:00:00|14903.4|14901.4|14901.8|14900.2|14904.7|14902.9|14899.4|14897.6|447
1666047900000|2022-10-17 23:05:00|14901.9|14900.1|14901.2|14899.6|14903.4|14901.6|14900.3|14898.8|348
1666048200000|2022-10-17 23:10:00|14901.3|14899.7|14901.1|14899.5|14902.2|14900.9|14899.9|14898.6|442
1666048500000|2022-10-17 23:15:00|14901|14899.4|14900.9|14899.4|14901.5|14900|14899.3|14898.2|442
1666048800000|2022-10-17 23:20:00|14900.6|14899.6|14902|14901|14902.8|14901.4|14900.4|14899|558
1666049100000|2022-10-17 23:25:00|14902.1|14901.1|14899.9|14898.9|14902.7|14901.2|14897.8|14896.4|543
1666049400000|2022-10-17 23:30:00|14900|14899|14901.6|14900|14904.5|14903.2|14899.9|14898.7|619
1666049700000|2022-10-17 23:35:00|14901.4|14900.4|14899.6|14898.6|14902.7|14901.7|14898.3|14896.9|509
1666050000000|2022-10-17 23:40:00|14899.9|14898.4|14895.4|14894.4|14902.2|14900.6|14894.6|14893.6|719
1666050300000|2022-10-17 23:45:00|14894.8|14893.8|14894.6|14893.6|14897.9|14896.6|14892.1|14891.1|696
1666050600000|2022-10-17 23:50:00|14894.8|14893.2|14898.7|14897.7|14900.5|14899.1|14894.1|14892.8|556
1666050900000|2022-10-17 23:55:00|14898.8|14897.8|14897.9|14896.9|14898.9|14897.9|14897.5|14896.1|824
1666051200000|2022-10-18 00:00:00|14897.7|14896.7|14894.2|14893.2|14898.2|14896.7|14890.5|14889.1|852
1666051500000|2022-10-18 00:05:00|14894.1|14893.1|14889.8|14888.8|14894.3|14893.2|14889|14888|917
1666051800000|2022-10-18 00:10:00|14889.9|14888.9|14886.3|14885.3|14890|14888.9|14885.9|14884.7|852
1666052100000|2022-10-18 00:15:00|14886.4|14885.4|14888.6|14887|14889.6|14888.6|14884.9|14883.7|745
1666052400000|2022-10-18 00:20:00|14888.2|14887.2|14891.4|14890.4|14892.5|14891.2|14887.7|14886.5|672
1666052700000|2022-10-18 00:25:00|14891.2|14890.2|14886.4|14885.4|14891.4|14890.4|14886.4|14885.3|447
1666053000000|2022-10-18 00:30:00|14886.7|14885.2|14887.8|14886.1|14888.1|14886.7|14882.8|14881.8|743
1666053300000|2022-10-18 00:35:00|14887.5|14886.2|14885.5|14884.5|14890.1|14889.1|14885.1|14884.1|751
1666053600000|2022-10-18 00:40:00|14885.9|14884.9|14889.6|14888.6|14890|14888.9|14885.8|14884.8|638
1666053900000|2022-10-18 00:45:00|14889.7|14888.7|14891.8|14890.8|14892.3|14891.2|14886.8|14885.8|595
1666054200000|2022-10-18 00:50:00|14891.9|14890.3|14885.6|14884.6|14894.5|14893.2|14876.6|14875.4|1041
1666054500000|2022-10-18 00:55:00|14885.7|14884.7|14877.3|14876.3|14887.3|14886|14874.7|14873.6|817
1666054800000|2022-10-18 01:00:00|14877.4|14876.4|14883.1|14882.1|14883.7|14882.5|14876.8|14875.8|743
1666055100000|2022-10-18 01:05:00|14882.9|14881.9|14884.3|14883.3|14885.4|14884.4|14881.4|14880.4|380
1666055400000|2022-10-18 01:10:00|14884.6|14883.1|14884.8|14883.8|14885.7|14884.6|14884|14883|384
1666055700000|2022-10-18 01:15:00|14884.7|14883.7|14884.1|14883.1|14888.8|14887.8|14884|14883|543
1666056000000|2022-10-18 01:20:00|14884.2|14883.2|14882.9|14881.9|14885.6|14884.5|14882.2|14881|479
1666056300000|2022-10-18 01:25:00|14883|14882|14873.5|14872.5|14883.1|14882.1|14867.8|14866.8|949
1666056600000|2022-10-18 01:30:00|14873.1|14872.1|14878.5|14877.5|14879.9|14878.9|14872.1|14871.1|723
1666056900000|2022-10-18 01:35:00|14878.6|14877.6|14880.8|14879.8|14882.5|14881.4|14878|14877|594
1666057200000|2022-10-18 01:40:00|14880.7|14879.7|14877.7|14876.7|14881.2|14879.9|14877.6|14876.5|571
1666057500000|2022-10-18 01:45:00|14877.6|14876.6|14877.5|14876.5|14878.2|14876.9|14875.5|14874.4|567
1666057800000|2022-10-18 01:50:00|14877.7|14876.2|14880.8|14879.8|14881.5|14880.4|14877.5|14876.2|543
1666058100000|2022-10-18 01:55:00|14880.7|14879.7|14885.1|14884.1|14885.8|14884.3|14880.3|14879.3|533
1666058400000|2022-10-18 02:00:00|14885|14884|14887.6|14886.6|14893.3|14892.3|14884.1|14883.1|619
1666058700000|2022-10-18 02:05:00|14887.5|14886.5|14891.4|14890.4|14892.3|14891.1|14887.5|14886.2|522
1666059000000|2022-10-18 02:10:00|14891.6|14890.6|14891.9|14890.9|14892.7|14891.7|14889.6|14888.6|608
1666059300000|2022-10-18 02:15:00|14891.8|14890.8|14890.9|14889.9|14893.3|14892.3|14890|14889.3|400
1666059600000|2022-10-18 02:20:00|14891|14890|14891|14890|14892.2|14891.2|14889.6|14888.5|401
1666059900000|2022-10-18 02:25:00|14890.9|14889.9|14891.1|14890.1|14892.5|14891.2|14889.5|14888.5|485
1666060200000|2022-10-18 02:30:00|14891|14890|14890.7|14889.7|14893.2|14892.2|14889.6|14888.4|311
1666060500000|2022-10-18 02:35:00|14890.6|14889.6|14889.9|14888.9|14890.7|14889.7|14887.6|14886.4|510
1666060800000|2022-10-18 02:40:00|14889.7|14888.7|14891.5|14890.5|14892|14891|14887.5|14886.5|567
1666061100000|2022-10-18 02:45:00|14891.2|14890.2|14892.2|14891.2|14892.8|14891.8|14890.9|14889.9|448
1666061400000|2022-10-18 02:50:00|14892.1|14891.1|14894.5|14893.5|14895.4|14894.4|14892.1|14890.7|404
1666061700000|2022-10-18 02:55:00|14894.6|14893.6|14894.6|14893.6|14895.5|14894.3|14893.6|14892.8|436
1666062000000|2022-10-18 03:00:00|14894.5|14893.5|14891|14890|14894.6|14893.7|14890.4|14889.4|428
1666062300000|2022-10-18 03:05:00|14891.1|14890.1|14888.8|14887.8|14892.4|14891.4|14887.5|14886.3|490
1666062600000|2022-10-18 03:10:00|14888.9|14887.9|14890.9|14889.9|14891.2|14890.1|14888.5|14887.3|328
1666062900000|2022-10-18 03:15:00|14891.2|14889.6|14892.1|14891.1|14892.4|14891.2|14890.4|14889.1|356
1666063200000|2022-10-18 03:20:00|14892|14891|14894.3|14892.8|14894.5|14893.5|14891.5|14890.5|593
1666063500000|2022-10-18 03:25:00|14894.4|14892.9|14890.9|14889.9|14894.5|14893.2|14890.8|14889.8|391
1666063800000|2022-10-18 03:30:00|14890.3|14889.3|14890.3|14889.3|14891.4|14890.3|14889.8|14888.6|439
1666064100000|2022-10-18 03:35:00|14890.2|14889.2|14893.4|14892.4|14894.1|14893.1|14890|14888.6|421
1666064400000|2022-10-18 03:40:00|14893.7|14892.7|14892|14891|14895.3|14893.9|14891.8|14890.8|536
1666064700000|2022-10-18 03:45:00|14891.9|14890.9|14890.7|14889.7|14892|14891|14889.8|14888.8|528
1666065000000|2022-10-18 03:50:00|14890.8|14889.8|14891|14890|14892.9|14891.9|14890.2|14889.2|441
1666065300000|2022-10-18 03:55:00|14890.9|14889.9|14889.9|14888.9|14891.4|14890.4|14889.3|14888.3|382
1666065600000|2022-10-18 04:00:00|14890.1|14889.1|14885.6|14884.6|14890.3|14889.3|14882.8|14881.1|866
1666065900000|2022-10-18 04:05:00|14885.8|14884.3|14888.6|14887.6|14889|14887.9|14883.6|14882.3|880
1666066200000|2022-10-18 04:10:00|14888.5|14887.5|14887.7|14886.7|14889.3|14888.1|14886.1|14885|544
1666066500000|2022-10-18 04:15:00|14887.8|14886.8|14886|14885|14888|14886.8|14883.8|14882.6|782
1666066800000|2022-10-18 04:20:00|14886.3|14884.8|14883.6|14882.6|14886.8|14885.7|14882.5|14881.5|667
1666067100000|2022-10-18 04:25:00|14883.7|14882.7|14881.6|14880.6|14884.6|14883.8|14880.5|14879.2|735
1666067400000|2022-10-18 04:30:00|14881.8|14880.3|14877.6|14876.6|14882.3|14881.2|14876.2|14875|568
1666067700000|2022-10-18 04:35:00|14878|14876.3|14883.4|14882.4|14883.5|14882.5|14875.9|14874.7|657
1666068000000|2022-10-18 04:40:00|14883.3|14882.3|14884.6|14883.6|14886.7|14885.5|14882.2|14881.2|524
1666068300000|2022-10-18 04:45:00|14884.7|14883.7|14883|14882|14885.9|14884.7|14882.9|14881.9|433
1666068600000|2022-10-18 04:50:00|14883.2|14882.2|14883.4|14882.4|14884|14883|14881|14879.8|427
1666068900000|2022-10-18 04:55:00|14883.3|14882.3|14879.3|14878.3|14884.7|14883.7|14879|14878|457
1666069200000|2022-10-18 05:00:00|14879.4|14878.4|14879.2|14878.2|14881.6|14880.6|14876.8|14876.1|539
1666069500000|2022-10-18 05:05:00|14879.3|14878.3|14882.4|14881.4|14883.2|14882.3|14878.1|14877.1|597
1666069800000|2022-10-18 05:10:00|14882.5|14881.5|14881.4|14880.4|14883.5|14882.5|14880.2|14879.2|498
1666070100000|2022-10-18 05:15:00|14881.2|14880.2|14882.1|14881.1|14882.3|14881.2|14878.9|14877.9|410
1666070400000|2022-10-18 05:20:00|14882.2|14881.2|14885.5|14884.5|14885.9|14884.9|14882|14880.7|460
1666070700000|2022-10-18 05:25:00|14885.6|14884.6|14887.7|14886.7|14888.1|14887.1|14884.8|14883.8|458
1666071000000|2022-10-18 05:30:00|14887.8|14886.8|14886.2|14885.2|14889.3|14888.3|14886.2|14885.2|430
1666071300000|2022-10-18 05:35:00|14886.3|14885.3|14886.1|14885.1|14886.8|14885.8|14884.3|14883.3|424
1666071600000|2022-10-18 05:40:00|14886.4|14884.8|14885.4|14884.4|14888|14886.8|14884.3|14883.1|500
1666071900000|2022-10-18 05:45:00|14885.5|14884.5|14885.3|14884.3|14886.5|14885.2|14883.5|14882.5|537
1666072200000|2022-10-18 05:50:00|14885.2|14884.2|14888.3|14887.3|14888.5|14887.5|14883.4|14882.5|526
1666072500000|2022-10-18 05:55:00|14888.2|14887.2|14889.7|14888.7|14890.9|14890|14887.6|14886.3|615
1666072800000|2022-10-18 06:00:00|14889.9|14888.4|14889.6|14888.6|14891.4|14890.4|14885.5|14884.5|774
1666073100000|2022-10-18 06:05:00|14889.7|14888.7|14892.5|14891.5|14894.2|14893.2|14889.7|14888.7|620
1666073400000|2022-10-18 06:10:00|14892.7|14891.7|14889|14888|14893.2|14892.1|14886.8|14885.8|613
1666073700000|2022-10-18 06:15:00|14888.9|14887.9|14887.5|14886.5|14890.6|14889.6|14885.6|14884.6|456
1666074000000|2022-10-18 06:20:00|14887.4|14886.4|14891.5|14890.5|14891.5|14890.5|14886.1|14885.1|462
1666074300000|2022-10-18 06:25:00|14891.2|14890.2|14891.1|14890.1|14892.9|14891.8|14889.9|14888.8|461
1666074600000|2022-10-18 06:30:00|14891|14890|14893|14892|14894.6|14893.6|14890.8|14889.8|529
1666074900000|2022-10-18 06:35:00|14892.9|14891.9|14891.6|14890.6|14892.9|14892|14889.1|14888.3|525
1666075200000|2022-10-18 06:40:00|14891.7|14890.7|14887.8|14886.8|14891.7|14890.7|14885.9|14884.9|574
1666075500000|2022-10-18 06:45:00|14887.9|14886.9|14891.3|14890.3|14891.4|14890.4|14887.4|14886.5|563
1666075800000|2022-10-18 06:50:00|14891.2|14890.2|14891.9|14890.9|14893.8|14892.9|14890.2|14889.2|634
1666076100000|2022-10-18 06:55:00|14891.8|14890.8|14888.9|14887.9|14892.3|14891.4|14887.5|14886.4|736
1666076400000|2022-10-18 07:00:00|14889.2|14887.6|14887.1|14886.1|14889.9|14888.9|14885.3|14884.3|790
1666076700000|2022-10-18 07:05:00|14887.2|14886.2|14896.1|14895.1|14899.4|14898.4|14887.2|14886.2|870
1666077000000|2022-10-18 07:10:00|14896|14895|14898.2|14897.2|14898.7|14897.8|14893.9|14892.9|854
1666077300000|2022-10-18 07:15:00|14898.1|14897.1|14903.3|14901.8|14903.6|14902.5|14896.1|14895.1|801
1666077600000|2022-10-18 07:20:00|14903|14902|14902.1|14901.1|14906.3|14905.3|14900.5|14899.5|954
1666077900000|2022-10-18 07:25:00|14902.2|14901.2|14903|14902|14906.3|14905.1|14900.5|14899.5|718
1666078200000|2022-10-18 07:30:00|14903.1|14902.1|14901.4|14900.4|14905.7|14904.7|14900.6|14899.6|701
1666078500000|2022-10-18 07:35:00|14901.3|14900.3|14897.5|14896.5|14902.5|14901.3|14897.1|14895.9|574
1666078800000|2022-10-18 07:40:00|14897.6|14896.6|14899.1|14898.1|14899.3|14898.3|14896.7|14895.7|629
1666079100000|2022-10-18 07:45:00|14899.4|14898.4|14897.5|14896.5|14900|14899|14895|14894|561
1666079400000|2022-10-18 07:50:00|14897.4|14896.4|14898.3|14897.3|14901.1|14900.4|14897.1|14896.1|543
1666079700000|2022-10-18 07:55:00|14898.2|14897.2|14897|14896|14898.5|14897.5|14896|14894.9|579
1666080000000|2022-10-18 08:00:00|14897.1|14896.1|14897.4|14896.7|14900.2|14899.3|14895.4|14894.4|557
1666080300000|2022-10-18 08:05:00|14897.6|14896.6|14894.8|14893.8|14898.2|14897.2|14893.3|14892.4|601
1666080600000|2022-10-18 08:10:00|14894.4|14893.4|14893.7|14892.7|14894.9|14893.9|14891|14890|464
1666080900000|2022-10-18 08:15:00|14893.8|14892.8|14899.6|14898.6|14899.9|14898.6|14893.7|14892.7|459
1666081200000|2022-10-18 08:20:00|14899.5|14898.5|14902.6|14901.6|14904.4|14903.4|14899.3|14898.3|521
1666081500000|2022-10-18 08:25:00|14902.5|14901.5|14900.8|14900.1|14903|14901.9|14900.1|14899.1|553
1666081800000|2022-10-18 08:30:00|14900.9|14900.2|14896.3|14895.3|14901.2|14900.4|14895.8|14894.8|489
1666082100000|2022-10-18 08:35:00|14896.4|14895.4|14901.5|14900.5|14902.6|14901.8|14896.4|14895.4|526
1666082400000|2022-10-18 08:40:00|14901.7|14900.2|14911|14910|14915.1|14913.3|14901.2|14900.2|722
1666082700000|2022-10-18 08:45:00|14911.1|14910.1|14912.7|14911.7|14914.8|14914.1|14906.7|14905.7|682
1666083000000|2022-10-18 08:50:00|14912.8|14911.8|14919|14918|14919.6|14918.4|14912.2|14911.2|619
1666083300000|2022-10-18 08:55:00|14918.7|14917.7|14928.4|14927.4|14929.4|14928.3|14917.3|14916.3|903
1666083600000|2022-10-18 09:00:00|14928.5|14927.5|14885.3|14881.1|14929.4|14928.6|14816.1|14810.1|1268
1666083900000|2022-10-18 09:05:00|14885.5|14880.9|14903.6|14901.4|14906|14904.1|14878.4|14875.4|2064
1666084200000|2022-10-18 09:10:00|14903.3|14901.5|14904|14902.4|14915.3|14913.5|14900.2|14899|1623
1666084500000|2022-10-18 09:15:00|14903.2|14902.2|14892.8|14891|14905.3|14904.1|14886.8|14885.6|1465
1666084800000|2022-10-18 09:20:00|14892.6|14891.3|14894.4|14892.9|14900.8|14899|14889.4|14887.8|1289
1666085100000|2022-10-18 09:25:00|14894.2|14893.2|14895|14894|14900.4|14899.4|14891.9|14890.9|1091
1666085400000|2022-10-18 09:30:00|14895.3|14893.7|14904.7|14903.7|14908.4|14907|14891.7|14890.6|1117
1666085700000|2022-10-18 09:35:00|14904.4|14903.4|14901.3|14900.3|14907.7|14906.4|14898.3|14897.3|970
1666086000000|2022-10-18 09:40:00|14901.6|14900.6|14901|14900|14904.4|14903.2|14899.5|14898.5|812
1666086300000|2022-10-18 09:45:00|14901.1|14900.1|14900.7|14899.1|14902.8|14901.5|14898.5|14897.3|856
1666086600000|2022-10-18 09:50:00|14900.6|14899.2|14905.4|14904.4|14907.6|14906.6|14899.6|14898.5|871
1666086900000|2022-10-18 09:55:00|14905.5|14904.5|14906.2|14905.2|14910|14908.8|14902.8|14901.8|775
1666087200000|2022-10-18 10:00:00|14906.1|14905.1|14908.3|14907.3|14908.9|14907.9|14904.1|14902.8|778
1666087500000|2022-10-18 10:05:00|14908.2|14907.2|14906.3|14905.3|14909.5|14908.5|14905|14903.8|702
1666087800000|2022-10-18 10:10:00|14906.4|14905.4|14905.5|14904.5|14909.9|14908.6|14904.2|14903.5|649
1666088100000|2022-10-18 10:15:00|14905.4|14904.4|14906.3|14905.3|14908.8|14907.7|14904.3|14903.3|604
1666088400000|2022-10-18 10:20:00|14906.4|14905.4|14906.3|14905.3|14907.6|14906.5|14904.8|14903.8|638
1666088700000|2022-10-18 10:25:00|14906.2|14905.2|14912|14911|14912.2|14911.4|14906.1|14905.1|546
1666089000000|2022-10-18 10:30:00|14912.1|14911.1|14915|14914|14915.2|14914.1|14911.3|14910.5|569
1666089300000|2022-10-18 10:35:00|14915.1|14914.1|14913|14912|14915.1|14914.1|14911.2|14910.2|714
1666089600000|2022-10-18 10:40:00|14913.2|14912.2|14918.1|14917.1|14918.9|14917.8|14911.5|14910.5|747
1666089900000|2022-10-18 10:45:00|14918.2|14917.2|14916.1|14915.1|14919.3|14918.1|14914.9|14913.6|651
1666090200000|2022-10-18 10:50:00|14915.9|14914.9|14920.2|14919.2|14921.4|14920.4|14915.8|14914.5|699
1666090500000|2022-10-18 10:55:00|14920.3|14919.3|14917|14916|14921.4|14920.4|14916.9|14915.9|641
1666090800000|2022-10-18 11:00:00|14916.9|14915.9|14916|14915.3|14922|14921|14915.8|14915|577
1666091100000|2022-10-18 11:05:00|14916.1|14915.1|14916.1|14914.5|14918.6|14917.6|14913.6|14912.6|530
1666091400000|2022-10-18 11:10:00|14915.8|14914.8|14916.3|14915.3|14916.7|14915.6|14912.7|14911.7|523
1666091700000|2022-10-18 11:15:00|14916.4|14915.4|14918.3|14917.3|14919.2|14918.2|14915|14914|473
1666092000000|2022-10-18 11:20:00|14918.1|14917.1|14917.3|14916.3|14918.2|14917.3|14913.2|14912.4|402
1666092300000|2022-10-18 11:25:00|14916.7|14916|14910.7|14909.7|14917.6|14916.7|14910.5|14909.5|591
1666092600000|2022-10-18 11:30:00|14910.6|14909.6|14910.6|14909.9|14915.1|14914.2|14910.4|14909.4|589
1666092900000|2022-10-18 11:35:00|14910.9|14910|14910.5|14909.5|14916.2|14915.2|14909.4|14908.6|519
1666093200000|2022-10-18 11:40:00|14910.6|14909.6|14911|14910|14912.9|14912|14910.1|14909.2|574
1666093500000|2022-10-18 11:45:00|14910.9|14909.9|14909.9|14909.2|14914.3|14913.3|14909.3|14908.4|639
1666093800000|2022-10-18 11:50:00|14910.2|14909.3|14911.5|14910.5|14913.4|14912.4|14910.2|14909.2|452
1666094100000|2022-10-18 11:55:00|14911.6|14910.6|14911.9|14910.9|14914.1|14913.2|14911.3|14910.3|366
1666094400000|2022-10-18 12:00:00|14911.8|14910.8|14914.1|14912.6|14915.3|14914.3|14911.8|14910.5|566
1666094700000|2022-10-18 12:05:00|14913.9|14912.9|14913.9|14912.9|14915.3|14914.6|14912.7|14911.7|506
1666095000000|2022-10-18 12:10:00|14913.8|14912.8|14910.8|14909.8|14915|14913.8|14910.5|14909.3|590
1666095300000|2022-10-18 12:15:00|14910.9|14909.9|14911.9|14911.2|14913|14912|14909.5|14908.6|605
1666095600000|2022-10-18 12:20:00|14911.8|14910.8|14911.1|14910.1|14911.8|14911|14907.3|14906.3|587
1666095900000|2022-10-18 12:25:00|14911.5|14910.5|14907.2|14906.2|14911.8|14910.8|14907.1|14906.1|585
1666096200000|2022-10-18 12:30:00|14907.3|14906.3|14901.1|14900.1|14907.3|14906.3|14896.3|14895.3|813
1666096500000|2022-10-18 12:35:00|14901|14900|14895.1|14894.1|14901.8|14900.8|14895|14894|688
1666096800000|2022-10-18 12:40:00|14895.2|14894.2|14899.7|14898.7|14900.9|14899.9|14889.1|14888.1|856
1666097100000|2022-10-18 12:45:00|14899.6|14898.6|14898.2|14897.2|14901|14900|14896.9|14895.9|733
1666097400000|2022-10-18 12:50:00|14898.3|14897.3|14900.8|14899.8|14901|14899.9|14895.3|14894.3|640
1666097700000|2022-10-18 12:55:00|14900.7|14899.7|14899.4|14898.4|14902.6|14901.6|14898.1|14897.1|549
1666098000000|2022-10-18 13:00:00|14899.3|14898.3|14900.1|14899.1|14903.7|14902.7|14897.9|14896.9|729
1666098300000|2022-10-18 13:05:00|14900|14899|14899.6|14898.6|14903.1|14902.2|14896.6|14895.6|669
1666098600000|2022-10-18 13:10:00|14899.5|14898.5|14904|14901.4|14904|14901.7|14896.4|14895.4|690
1666098900000|2022-10-18 13:15:00|14903.8|14901.3|14910.9|14909.9|14912|14910.7|14903.3|14901.1|1111
1666099200000|2022-10-18 13:20:00|14910.7|14909.7|14901.2|14900.2|14910.7|14909.7|14900.7|14899.7|733
1666099500000|2022-10-18 13:25:00|14901.3|14900.3|14901.2|14900.5|14902|14901|14899|14898.1|718
1666099800000|2022-10-18 13:30:00|14901.1|14900.4|14901.3|14900.3|14904.1|14903.1|14897.6|14896.7|813
1666100100000|2022-10-18 13:35:00|14901.2|14900.2|14896.6|14895.6|14901.4|14900.4|14895.6|14894.5|806
1666100400000|2022-10-18 13:40:00|14896.4|14895.4|14897.4|14896.4|14901.2|14900.1|14894.9|14893.9|816
1666100700000|2022-10-18 13:45:00|14897.5|14896.5|14901.4|14900.4|14903|14902|14897.3|14896.3|780
1666101000000|2022-10-18 13:50:00|14901.1|14900.1|14905.1|14904.1|14905.4|14904.5|14900.2|14899.2|656
1666101300000|2022-10-18 13:55:00|14905|14904|14908.6|14907.6|14909.1|14907.8|14902.2|14901.2|555
1666101600000|2022-10-18 14:00:00|14908.8|14907.2|14903|14902|14909|14907.5|14902.2|14901.5|658
1666101900000|2022-10-18 14:05:00|14902.9|14901.9|14901.7|14900.7|14904.2|14903|14899.9|14898.9|674
1666102200000|2022-10-18 14:10:00|14901.6|14900.6|14904|14903|14904.2|14903.1|14900.5|14899.6|639
1666102500000|2022-10-18 14:15:00|14903.9|14902.9|14911.7|14910.7|14911.8|14910.9|14903.8|14902.5|717
1666102800000|2022-10-18 14:20:00|14911.5|14910.5|14911.1|14910.4|14912.6|14911.7|14906.9|14905.9|639
1666103100000|2022-10-18 14:25:00|14910.8|14910.1|14911.1|14910.1|14914.5|14913.5|14910.8|14909.9|545
1666103400000|2022-10-18 14:30:00|14910.8|14909.8|14915.9|14914.9|14918.1|14917.1|14909.4|14908.4|703
1666103700000|2022-10-18 14:35:00|14915.8|14914.8|14914.7|14913.7|14916.7|14915.7|14912.5|14911.5|512
1666104000000|2022-10-18 14:40:00|14914.6|14913.6|14912.6|14911.6|14916.8|14915.8|14912.4|14911.4|481
1666104300000|2022-10-18 14:45:00|14912.7|14911.7|14913.1|14912.1|14914.9|14914.1|14911.4|14910.4|613
1666104600000|2022-10-18 14:50:00|14913.3|14912.6|14909.4|14908.4|14913.6|14912.8|14907.5|14906.8|630
1666104900000|2022-10-18 14:55:00|14909.5|14908.5|14908.1|14907.1|14910|14909|14905.4|14904.4|527
1666105200000|2022-10-18 15:00:00|14908.2|14907.2|14913.8|14912.8|14915|14914|14908|14907.1|608
1666105500000|2022-10-18 15:05:00|14913.9|14912.9|14916.6|14915.9|14916.7|14916|14913.6|14912.6|370
1666105800000|2022-10-18 15:10:00|14916.5|14915.8|14920|14919|14921.1|14920.2|14915.5|14914.5|567
1666106100000|2022-10-18 15:15:00|14920.1|14919.1|14924.9|14923.9|14924.9|14923.9|14919|14918|612
1666106400000|2022-10-18 15:20:00|14924.8|14923.8|14928.4|14927.4|14929.7|14928.7|14924.4|14923.6|775
1666106700000|2022-10-18 15:25:00|14928.5|14927.5|14922.4|14921.4|14940|14938.4|14908.6|14905.7|1091
1666107000000|2022-10-18 15:30:00|14922.5|14921.5|14926.9|14925.2|14927.3|14926.3|14921.1|14919.7|873
1666107300000|2022-10-18 15:35:00|14926.3|14925.3|14925.1|14924.1|14927.9|14926.7|14923.2|14922.2|846
1666107600000|2022-10-18 15:40:00|14925|14924|14923.8|14922.8|14928.3|14927.2|14923.3|14922.5|678
1666107900000|2022-10-18 15:45:00|14924|14923|14923.6|14922.6|14925|14924|14922.4|14921.4|552
1666108200000|2022-10-18 15:50:00|14923.7|14922.7|14922.3|14921.3|14925.8|14924.8|14918.8|14917.8|511
1666108500000|2022-10-18 15:55:00|14922.4|14921.4|14923.5|14922.5|14924.5|14923.5|14922|14920.8|584
1666108800000|2022-10-18 16:00:00|14924.1|14923.1|14923.4|14922.4|14925.4|14924.6|14922.3|14921|507
1666109100000|2022-10-18 16:05:00|14923.3|14922.3|14920.4|14919.4|14925.5|14924.5|14920.4|14919.4|552
1666109400000|2022-10-18 16:10:00|14920.3|14919.3|14920.4|14918.9|14921.4|14920.4|14916.5|14915.5|493
1666109700000|2022-10-18 16:15:00|14920.1|14919.1|14917.9|14916.9|14920.3|14919.3|14916.6|14915.6|460
1666110000000|2022-10-18 16:20:00|14917.8|14916.8|14918.1|14917.1|14920.1|14919.3|14917.7|14916.5|446
1666110300000|2022-10-18 16:25:00|14917.8|14916.8|14916.8|14915.8|14918.5|14917.8|14916.1|14915.3|382
1666110600000|2022-10-18 16:30:00|14916.9|14915.9|14918.1|14917.1|14920.3|14919.4|14916.7|14915.8|325
1666110900000|2022-10-18 16:35:00|14918.2|14917.2|14911.9|14910.9|14918.2|14917.2|14909.8|14909.1|565
1666111200000|2022-10-18 16:40:00|14911.8|14910.8|14914.3|14913.3|14914.4|14913.4|14910.4|14909.5|457
1666111500000|2022-10-18 16:45:00|14914.4|14913.4|14917.7|14916.7|14918.4|14917.5|14913.4|14912.5|418
1666111800000|2022-10-18 16:50:00|14917.8|14916.8|14916.8|14915.8|14919.6|14918.8|14916.5|14915.6|467
1666112100000|2022-10-18 16:55:00|14916.7|14915.7|14918.8|14917.8|14920|14919.1|14916.4|14915.5|344
1666112400000|2022-10-18 17:00:00|14917.1|14916.1|14928.7|14927.7|14929.1|14928.1|14915.5|14914.3|886
1666112700000|2022-10-18 17:05:00|14928.6|14927.6|14924.8|14923.8|14928.7|14927.7|14923.7|14922.7|649
1666113000000|2022-10-18 17:10:00|14924.9|14923.9|14922.5|14921.5|14925.3|14924.4|14921|14920|595
1666113300000|2022-10-18 17:15:00|14922.3|14921.3|14924.6|14923.9|14924.8|14924|14922.2|14921.1|384
1666113600000|2022-10-18 17:20:00|14924.5|14923.8|14922.6|14921.9|14925.2|14924.3|14922.4|14921.4|409
1666113900000|2022-10-18 17:25:00|14922.7|14922|14924.1|14923.1|14925.9|14924.7|14922.2|14921.3|524
1666114200000|2022-10-18 17:30:00|14924.2|14923.2|14920.2|14919.2|14926.9|14926|14920.2|14918.9|567
1666114500000|2022-10-18 17:35:00|14920.3|14919.3|14919.1|14918.4|14921.3|14920.4|14918.9|14918|485
1666114800000|2022-10-18 17:40:00|14919|14918.3|14922.3|14921.3|14923.1|14922.3|14918.9|14918.1|350
1666115100000|2022-10-18 17:45:00|14922.2|14921.2|14922.2|14921.5|14925.5|14924.5|14921.8|14920.8|407
1666115400000|2022-10-18 17:50:00|14922.4|14921.7|14922.2|14921.5|14924.6|14923.7|14921.2|14920.2|455
1666115700000|2022-10-18 17:55:00|14922.3|14921.6|14923.2|14922.5|14923.9|14922.8|14921|14920|327
1666116000000|2022-10-18 18:00:00|14923.3|14922.6|14921.2|14920.5|14923.4|14922.7|14918.9|14917.9|386
1666116300000|2022-10-18 18:05:00|14921.3|14920.6|14920.5|14919.5|14923.4|14922.7|14920.4|14919.5|364
1666116600000|2022-10-18 18:10:00|14920.4|14919.4|14921|14920|14922.3|14921.6|14919.2|14918.5|332
1666116900000|2022-10-18 18:15:00|14920.8|14920.1|14923.2|14922.5|14923.5|14922.7|14920.3|14919.4|307
1666117200000|2022-10-18 18:20:00|14923.1|14922.4|14922.9|14922.2|14924.1|14923.2|14922.2|14921.3|321
1666117500000|2022-10-18 18:25:00|14922.8|14922.1|14921|14920.3|14923.5|14922.5|14920.7|14919.8|320
1666117800000|2022-10-18 18:30:00|14921.2|14920.2|14922.8|14921.8|14924.6|14923.6|14920.6|14919.8|360
1666118100000|2022-10-18 18:35:00|14922.7|14921.7|14925.3|14924.3|14926.6|14925.6|14922.3|14921.3|410
1666118400000|2022-10-18 18:40:00|14924.8|14923.8|14925.4|14924.4|14926.5|14925.5|14922.6|14921.9|467
1666118700000|2022-10-18 18:45:00|14925.3|14924.3|14926.9|14925.9|14927|14926|14924.1|14923.4|372
1666119000000|2022-10-18 18:50:00|14927.4|14926.4|14925.7|14924.7|14928.4|14927.4|14925.4|14924.3|388
1666119300000|2022-10-18 18:55:00|14925.5|14924.5|14919.5|14918.5|14925.9|14924.9|14919.4|14918.4|589
1666119600000|2022-10-18 19:00:00|14919.7|14918.7|14920.2|14919.5|14921.3|14920.5|14919.4|14918.5|547
1666119900000|2022-10-18 19:05:00|14920.3|14919.6|14922.7|14921.7|14923.4|14922.4|14920.2|14919.3|405
1666120200000|2022-10-18 19:10:00|14922.8|14921.8|14922.2|14921.2|14922.8|14921.8|14921.3|14920.3|278
1666120500000|2022-10-18 19:15:00|14921.2|14920.5|14923.7|14922.7|14924.6|14923.5|14921.1|14919.8|374
1666120800000|2022-10-18 19:20:00|14923.8|14922.8|14924.4|14923.4|14925.4|14924.4|14923.6|14922.6|324
1666121100000|2022-10-18 19:25:00|14924.3|14923.3|14924.4|14923.4|14925.2|14924.3|14923.4|14922.4|278
1666121400000|2022-10-18 19:30:00|14924.3|14923.3|14920.1|14919.1|14925.8|14924.6|14919.5|14918.5|596
1666121700000|2022-10-18 19:35:00|14920.2|14919.2|14920.9|14920.2|14921.8|14920.9|14919.8|14918.9|321
1666122000000|2022-10-18 19:40:00|14921|14920.3|14917.8|14917.1|14921.6|14920.9|14917.5|14916.4|377
1666122300000|2022-10-18 19:45:00|14917.9|14916.9|14919|14918.3|14920.9|14920.1|14917.8|14916.8|166
1666122600000|2022-10-18 19:50:00|14918.9|14918.2|14921.3|14920.3|14921.6|14920.5|14917.7|14916.9|458
1666122900000|2022-10-18 19:55:00|14921.2|14920.5|14920|14919|14922.8|14921.9|14919.4|14918.7|393
1666123200000|2022-10-18 20:00:00|14919.9|14918.9|14922.6|14921.1|14925.9|14924.9|14919.9|14918.9|526
1666123500000|2022-10-18 20:05:00|14922.3|14921.3|14923.5|14922.5|14923.7|14922.6|14921.8|14920.8|269
1666123800000|2022-10-18 20:10:00|14923.6|14922.6|14923.4|14922.4|14924.9|14923.8|14923.1|14922|231
1666124100000|2022-10-18 20:15:00|14923.3|14922.3|14922.9|14921.9|14924.7|14923.6|14922.6|14921.9|171
1666124400000|2022-10-18 20:20:00|14922.8|14921.8|14922.2|14921.2|14923.5|14922.6|14921.9|14921|550
1666124700000|2022-10-18 20:25:00|14922.1|14921.1|14921.2|14919.6|14922.7|14921.5|14919.7|14919|839
1666125000000|2022-10-18 20:30:00|14920.9|14919.7|14921.5|14920.5|14921.9|14920.7|14920.5|14919.2|143
1666125300000|2022-10-18 20:35:00|14921.4|14920.4|14921.2|14920.2|14922.5|14921.5|14920.8|14919.8|166
1666125600000|2022-10-18 20:40:00|14921.3|14920.3|14922.9|14921.2|14923|14921.7|14920.6|14919.4|284
1666125900000|2022-10-18 20:45:00|14922.8|14921|14923.7|14923|14924.2|14923.1|14922.4|14920.6|245
1666126200000|2022-10-18 20:50:00|14924|14922.4|14924.8|14923.8|14925.7|14924.1|14923.5|14921.9|280
1666126500000|2022-10-18 20:55:00|14925.2|14923.3|14927.9|14921.9|14927.9|14924|14923.6|14919.1|297
1666126800000|2022-10-18 21:00:00|14928.8|14922.8|14930.7|14924.7|14931.6|14925.6|14928.8|14922.8|40
1666127100000|2022-10-18 21:05:00|14930.3|14924.3|14929.4|14923.5|14930.9|14924.9|14927.2|14922.5|765
1666127400000|2022-10-18 21:10:00|14929.5|14923.6|14925.3|14922.3|14930|14924|14925.3|14920.5|192
1666127700000|2022-10-18 21:15:00|14925.4|14922.2|14923.3|14918|14925.6|14922.8|14921.3|14915.3|265
1666128000000|2022-10-18 21:20:00|14923.4|14917.9|14923.1|14918.9|14924.1|14919|14923|14917.9|1122
1666128300000|2022-10-18 21:25:00|14923|14918.8|14922.2|14919.1|14923.3|14919.5|14922.1|14918.5|478
1666128600000|2022-10-18 21:30:00|14922.3|14919.2|14921.7|14918.5|14922.6|14919.8|14921.3|14918.2|303
1666128900000|2022-10-18 21:35:00|14921.5|14918.4|14921.6|14918|14922.4|14919.3|14921.2|14917.8|144
1666129200000|2022-10-18 21:40:00|14921.7|14917.9|14923.1|14918.1|14923.4|14919.2|14921.4|14917.7|834
1666129500000|2022-10-18 21:45:00|14923.2|14918.2|14922.9|14918.4|14923.2|14918.8|14921.5|14917.6|692
1666129800000|2022-10-18 21:50:00|14923|14918.3|14923|14918.4|14923.5|14919.4|14922.4|14918|152
1666130100000|2022-10-18 21:55:00|14923.1|14918.3|14923|14917|14923.7|14918.5|14920.6|14914.6|168
1666130400000|2022-10-18 22:00:00|14921.8|14915.8|14920|14916.6|14923.6|14918.7|14919.5|14915.4|305
1666130700000|2022-10-18 22:05:00|14919.8|14916.9|14922.7|14919.7|14923.1|14920.6|14916.9|14914|302
1666131000000|2022-10-18 22:10:00|14922.6|14919.6|14921.8|14919.1|14922.7|14920.7|14921.4|14918.5|247
1666131300000|2022-10-18 22:15:00|14921.9|14919.8|14922.3|14919.7|14923|14921.1|14921.3|14917.2|546
1666131600000|2022-10-18 22:20:00|14922.2|14919.6|14922|14920.1|14922.3|14920.2|14920.5|14918.2|787
1666131900000|2022-10-18 22:25:00|14921.4|14919.1|14922.9|14920.7|14923.1|14922|14920.8|14918.3|727
1666132200000|2022-10-18 22:30:00|14921.6|14920.4|14921.3|14919.4|14922.8|14920.4|14920.9|14918.4|657
1666132500000|2022-10-18 22:35:00|14921.5|14919.3|14922.5|14920.4|14923.6|14922|14918.7|14916.2|812
1666132800000|2022-10-18 22:40:00|14922.6|14920.5|14921.7|14919.3|14923.7|14922.1|14921.6|14919.1|676
1666133100000|2022-10-18 22:45:00|14921.8|14919.4|14923.4|14921.4|14923.7|14921.9|14921.1|14918.9|625
1666133400000|2022-10-18 22:50:00|14923.3|14921.3|14918.2|14915.8|14923.5|14921.3|14918|14915.6|700
1666133700000|2022-10-18 22:55:00|14918.1|14915.9|14917.8|14916.2|14919|14917.2|14916.4|14914.2|660
1666134000000|2022-10-18 23:00:00|14917.7|14916.1|14916.8|14915|14921.2|14919.4|14915.2|14913.8|742
1666134300000|2022-10-18 23:05:00|14916.9|14915.1|14915.6|14913.9|14919.2|14917.6|14914.9|14913.4|865
1666134600000|2022-10-18 23:10:00|14915.5|14914|14916.3|14915.3|14916.7|14915.3|14911.8|14910.4|920
1666134900000|2022-10-18 23:15:00|14916|14915|14917.9|14916.3|14918|14916.8|14915.2|14913.9|868
1666135200000|2022-10-18 23:20:00|14918|14916.2|14917.8|14916|14918.3|14916.8|14915.7|14914.2|645
1666135500000|2022-10-18 23:25:00|14917.7|14915.8|14916.5|14915.5|14917.8|14916.2|14914.7|14913.4|446
1666135800000|2022-10-18 23:30:00|14916.6|14915.6|14917.8|14916.1|14920.4|14919.2|14916.5|14915.1|577
1666136100000|2022-10-18 23:35:00|14917.9|14916.6|14916.7|14915.7|14918.8|14917.5|14916.1|14914.9|587
1666136400000|2022-10-18 23:40:00|14916.6|14915.6|14918.6|14917.6|14919.3|14918.2|14916.6|14915.4|442
1666136700000|2022-10-18 23:45:00|14918.7|14917.7|14917|14915.4|14920.2|14919.4|14916.7|14915.3|483
1666137000000|2022-10-18 23:50:00|14916.7|14915.7|14923.4|14921.8|14923.6|14922.3|14916.7|14915.4|736
1666137300000|2022-10-18 23:55:00|14923.3|14922.1|14922.5|14920.8|14924.5|14923.2|14921|14919.8|700
1666137600000|2022-10-19 00:00:00|14922.4|14920.9|14921.3|14919.7|14924|14922.8|14916.6|14915.6|881
1666137900000|2022-10-19 00:05:00|14921|14920|14923|14922|14923.3|14922|14916.3|14915.1|750
1666138200000|2022-10-19 00:10:00|14923.1|14922.1|14918.8|14917.8|14925.2|14924.2|14917.9|14916.9|690
1666138500000|2022-10-19 00:15:00|14918.9|14917.9|14919.8|14918.8|14921.9|14920.9|14918.2|14917.2|563
1666138800000|2022-10-19 00:20:00|14919.9|14918.9|14922.2|14921.2|14925.4|14924.4|14919.4|14918.2|622
1666139100000|2022-10-19 00:25:00|14922.1|14921.1|14920.9|14919.9|14923.4|14922.3|14919.7|14918.6|503
1666139400000|2022-10-19 00:30:00|14921.2|14919.7|14919.9|14918.9|14922.4|14921.2|14918.7|14917.5|425
1666139700000|2022-10-19 00:35:00|14919.8|14918.8|14918.2|14917.2|14920|14919|14917.8|14916.8|330
1666140000000|2022-10-19 00:40:00|14918.1|14917.1|14919.3|14918.3|14920.1|14919.1|14917.5|14916.5|320
1666140300000|2022-10-19 00:45:00|14919.2|14918.2|14923.1|14922.1|14923.2|14922.2|14917.9|14916.7|393
1666140600000|2022-10-19 00:50:00|14923|14922|14917.8|14916.8|14927.1|14926.1|14910.7|14909.7|1116
1666140900000|2022-10-19 00:55:00|14918.1|14917.1|14918.6|14917.6|14919.7|14918.8|14916.7|14915.7|850
1666141200000|2022-10-19 01:00:00|14918.8|14917.8|14921|14920|14924|14923|14917.8|14916.5|701
1666141500000|2022-10-19 01:05:00|14921.2|14920.2|14917.8|14916.8|14921.7|14920.7|14917.7|14916.7|517
1666141800000|2022-10-19 01:10:00|14918|14917|14916|14915|14919.1|14918.1|14912.8|14911.8|634
1666142100000|2022-10-19 01:15:00|14916.1|14915.1|14917.9|14916.2|14918.5|14917.5|14915.1|14914.1|442
1666142400000|2022-10-19 01:20:00|14918|14916.3|14917|14916|14920.2|14919.2|14916|14915.1|683
1666142700000|2022-10-19 01:25:00|14917.1|14916.1|14917.9|14916.9|14918.3|14917.3|14915.5|14914.4|607
1666143000000|2022-10-19 01:30:00|14918|14917|14914.5|14913.5|14920.9|14919.8|14914.5|14913.5|718
1666143300000|2022-10-19 01:35:00|14914.7|14913.7|14915.3|14914.3|14917|14915.7|14913.9|14912.6|683
1666143600000|2022-10-19 01:40:00|14914.7|14913.7|14916|14915|14918.1|14916.8|14914.2|14913|530
1666143900000|2022-10-19 01:45:00|14915.9|14914.9|14917.1|14916.1|14919.1|14917.8|14915.9|14914.9|613
1666144200000|2022-10-19 01:50:00|14916.9|14915.9|14916.5|14915.5|14918|14916.8|14915.7|14914.7|456
1666144500000|2022-10-19 01:55:00|14916.6|14915.6|14917.9|14916.4|14919.1|14917.7|14914.1|14913.1|523
1666144800000|2022-10-19 02:00:00|14917.7|14916.7|14918|14917|14919.6|14918.6|14916.8|14915.6|485
1666145100000|2022-10-19 02:05:00|14917.9|14916.9|14918|14917|14919.7|14918.8|14916.6|14915.8|410
1666145400000|2022-10-19 02:10:00|14917.9|14916.9|14919.8|14918.8|14920|14919|14917.8|14916.9|285
1666145700000|2022-10-19 02:15:00|14919.7|14918.7|14917.5|14916.5|14920|14918.9|14916.5|14915.5|347
1666146000000|2022-10-19 02:20:00|14917.3|14916.3|14918.6|14917.6|14919.6|14918.7|14915.5|14914.6|371
1666146300000|2022-10-19 02:25:00|14918.7|14917.7|14917.9|14916.9|14918.9|14917.9|14916|14915|440
1666146600000|2022-10-19 02:30:00|14918|14917|14918.8|14917.8|14920.2|14918.9|14917.8|14916.8|482
1666146900000|2022-10-19 02:35:00|14918.9|14917.9|14921.2|14919.7|14923.2|14922.2|14917.9|14916.9|497
1666147200000|2022-10-19 02:40:00|14921.3|14919.6|14920.6|14919.6|14922.7|14921.5|14919.3|14918.3|526
1666147500000|2022-10-19 02:45:00|14920.7|14919.7|14918.7|14917.7|14920.7|14919.7|14918.4|14917.3|352
1666147800000|2022-10-19 02:50:00|14919|14918|14918.7|14917.7|14920.2|14919|14917.6|14916.6|381
1666148100000|2022-10-19 02:55:00|14918.6|14917.6|14917.8|14916.8|14921.2|14919.8|14917.7|14916.7|355
1666148400000|2022-10-19 03:00:00|14917.9|14916.9|14917.9|14916.9|14918.9|14917.9|14916.1|14915.2|383
1666148700000|2022-10-19 03:05:00|14918|14917|14917.5|14916.5|14919.1|14917.8|14916.6|14915.1|357
1666149000000|2022-10-19 03:10:00|14917.4|14916.4|14915.7|14914.7|14918.2|14916.7|14915|14913.9|472
1666149300000|2022-10-19 03:15:00|14915.6|14914.6|14916.7|14915.7|14918.4|14917.3|14915.4|14914.1|473
1666149600000|2022-10-19 03:20:00|14916.6|14915.6|14917|14915.4|14917.4|14916.1|14915.3|14914.2|544
1666149900000|2022-10-19 03:25:00|14916.7|14915.3|14917.8|14916.8|14918.2|14917.2|14916.5|14915.3|362
1666150200000|2022-10-19 03:30:00|14917.9|14916.9|14918.7|14917.7|14919.8|14918.9|14917.7|14916.7|295
1666150500000|2022-10-19 03:35:00|14918.6|14917.6|14919.9|14918.9|14920.9|14919.9|14918.6|14917.6|287
1666150800000|2022-10-19 03:40:00|14919.8|14918.8|14919.2|14918.2|14920.2|14919|14917.7|14916.6|324
1666151100000|2022-10-19 03:45:00|14919.6|14918.6|14919.9|14918.9|14921|14919.9|14918.6|14917.6|311
1666151400000|2022-10-19 03:50:00|14920|14919|14920.7|14919.7|14921.5|14920.3|14919.2|14918.2|382
1666151700000|2022-10-19 03:55:00|14920.8|14919.8|14921.2|14920.2|14922.8|14921.7|14919.7|14918.7|371
1666152000000|2022-10-19 04:00:00|14920.9|14919.9|14920.9|14919.9|14922.5|14921.5|14920.7|14919.5|385
1666152300000|2022-10-19 04:05:00|14921|14920|14921.1|14920.1|14922.8|14921.7|14920.4|14919.5|383
1666152600000|2022-10-19 04:10:00|14921.2|14920.2|14920.1|14919.1|14922.2|14921.2|14919.9|14918.9|407
1666152900000|2022-10-19 04:15:00|14920.3|14919.3|14921|14920|14922.2|14921.1|14919.7|14918.7|303
1666153200000|2022-10-19 04:20:00|14921.1|14920.1|14921.2|14919.7|14924|14923|14919.6|14918.5|311
1666153500000|2022-10-19 04:25:00|14920.9|14919.9|14925.2|14924.2|14925.6|14924.6|14920.9|14919.9|585
1666153800000|2022-10-19 04:30:00|14925.1|14924.1|14925.3|14924.3|14927.4|14926.4|14924.4|14923.3|462
1666154100000|2022-10-19 04:35:00|14925.4|14924.4|14926.8|14925.8|14926.9|14926|14924.8|14923.7|313
1666154400000|2022-10-19 04:40:00|14926.9|14925.9|14927.7|14926.7|14929.1|14928.1|14926.6|14925.3|487
1666154700000|2022-10-19 04:45:00|14927.8|14926.8|14927.7|14926.7|14929.5|14928.3|14927|14926|443
1666155000000|2022-10-19 04:50:00|14927.6|14926.6|14927.8|14926.8|14929.3|14928.3|14927.4|14926.2|406
1666155300000|2022-10-19 04:55:00|14927.9|14926.9|14930.1|14929.1|14930.9|14929.9|14927.6|14926.6|482
1666155600000|2022-10-19 05:00:00|14930|14929|14928|14927|14930.5|14929.5|14927.1|14926.2|417
1666155900000|2022-10-19 05:05:00|14928.1|14927.1|14928.7|14927.7|14928.9|14927.9|14927.3|14926.3|311
1666156200000|2022-10-19 05:10:00|14928.6|14927.6|14929.2|14928.2|14930|14929|14927.6|14926.6|341
1666156500000|2022-10-19 05:15:00|14928.9|14927.9|14929.9|14928.9|14930.9|14929.9|14927.5|14926.7|320
1666156800000|2022-10-19 05:20:00|14930|14929|14929.9|14928.9|14930.3|14929.3|14928.6|14927.5|340
1666157100000|2022-10-19 05:25:00|14930|14929|14930.7|14929.7|14930.9|14929.9|14929|14927.9|341
1666157400000|2022-10-19 05:30:00|14930.8|14929.8|14933.1|14932.1|14933.5|14932.2|14930|14928.8|370
1666157700000|2022-10-19 05:35:00|14933.2|14932.2|14932.3|14931.3|14934.6|14933.6|14930.6|14929.9|387
1666158000000|2022-10-19 05:40:00|14932.6|14931.6|14930.6|14929.6|14933.4|14932.4|14930.2|14929.2|401
1666158300000|2022-10-19 05:45:00|14930.7|14929.7|14929.9|14928.9|14931.1|14930.1|14928.6|14927.6|329
1666158600000|2022-10-19 05:50:00|14930|14929|14927.5|14926.5|14930.3|14929|14927.4|14926.4|309
1666158900000|2022-10-19 05:55:00|14927.4|14926.4|14930.3|14929.3|14930.8|14929.4|14927.4|14926.4|378
1666159200000|2022-10-19 06:00:00|14930.5|14929.5|14934.3|14933.3|14935.9|14934.9|14929.2|14927.8|766
1666159500000|2022-10-19 06:05:00|14934.2|14933.2|14933.7|14932.7|14935.6|14934.6|14932.2|14931.1|581
1666159800000|2022-10-19 06:10:00|14933.9|14932.9|14934.6|14933.6|14934.9|14933.7|14931.7|14930.8|599
1666160100000|2022-10-19 06:15:00|14934.5|14933.5|14936.7|14935.7|14937.5|14936.5|14932|14931|492
1666160400000|2022-10-19 06:20:00|14936.8|14935.8|14934.3|14933.3|14942.3|14941.3|14924.6|14922.3|823
1666160700000|2022-10-19 06:25:00|14934.2|14933.2|14936.8|14935.8|14938.8|14937.8|14933.1|14932.1|675
1666161000000|2022-10-19 06:30:00|14936.7|14935.7|14936.5|14935.5|14938.3|14937.2|14934.3|14933|608
1666161300000|2022-10-19 06:35:00|14936.9|14935.4|14943.4|14942.4|14943.8|14942.6|14936.2|14935.2|506
1666161600000|2022-10-19 06:40:00|14944.1|14943.1|14942.1|14941.1|14945.4|14944.4|14941.7|14940.7|683
1666161900000|2022-10-19 06:45:00|14942.3|14941.3|14940.9|14939.9|14942.4|14941.4|14924.8|14922.5|994
1666162200000|2022-10-19 06:50:00|14940.6|14939.6|14943.3|14942.3|14944.3|14943.3|14939.8|14938.8|703
1666162500000|2022-10-19 06:55:00|14943.1|14942.1|14944.9|14943.9|14946.9|14945.5|14927.9|14925.3|1018
1666162800000|2022-10-19 07:00:00|14945.1|14943.5|14947|14946|14948.3|14947|14943.5|14942.5|1009
1666163100000|2022-10-19 07:05:00|14946.9|14945.9|14947.8|14946.8|14948.9|14947.9|14945.4|14944.4|860
1666163400000|2022-10-19 07:10:00|14947.7|14946.7|14947.5|14946.5|14949.1|14947.9|14945.1|14944.1|786
1666163700000|2022-10-19 07:15:00|14947.6|14946.6|14947.5|14946.5|14949|14947.7|14946.3|14945.1|694
1666164000000|2022-10-19 07:20:00|14947.9|14946.3|14945.5|14944.5|14948.3|14947.2|14937.4|14935.7|741
1666164300000|2022-10-19 07:25:00|14945.7|14944.7|14942.4|14941.4|14947.5|14946.5|14940.5|14939.5|912
1666164600000|2022-10-19 07:30:00|14942.3|14941.3|14940.5|14939.5|14945.7|14944.7|14938.6|14937.3|858
1666164900000|2022-10-19 07:35:00|14940.6|14939.6|14938.5|14937.5|14941.6|14940.9|14936.6|14935.4|731
1666165200000|2022-10-19 07:40:00|14938.6|14937.6|14934.8|14933.8|14938.7|14937.7|14934|14933|651
1666165500000|2022-10-19 07:45:00|14934.6|14933.6|14934.7|14933.7|14937.4|14936.4|14934|14933|563
1666165800000|2022-10-19 07:50:00|14934.6|14933.6|14933.5|14932.5|14934.7|14933.7|14928|14927|759
1666166100000|2022-10-19 07:55:00|14933.4|14932.4|14935.3|14934.3|14936.1|14935|14932.4|14931.4|713
1666166400000|2022-10-19 08:00:00|14935.1|14934.1|14935.9|14934.9|14939.3|14938.1|14934.6|14933.5|672
1666166700000|2022-10-19 08:05:00|14936.4|14935.4|14939.5|14938.5|14939.7|14938.7|14933.4|14932.1|666
1666167000000|2022-10-19 08:10:00|14939.4|14938.4|14941.1|14940.1|14943.2|14942.2|14938.3|14937.3|817
1666167300000|2022-10-19 08:15:00|14941.2|14940.2|14942.3|14941.3|14944.7|14943.5|14940.9|14939.9|649
1666167600000|2022-10-19 08:20:00|14942.2|14941.2|14942.3|14941.3|14945.2|14944.3|14940.2|14939.2|690
1666167900000|2022-10-19 08:25:00|14942.2|14941.2|14940|14939|14943.3|14942.2|14939.1|14938.1|738
1666168200000|2022-10-19 08:30:00|14940.1|14939.1|14939.7|14939|14941.7|14940.7|14938.6|14937.6|591
1666168500000|2022-10-19 08:35:00|14939.8|14938.8|14943.3|14942.3|14943.5|14942.7|14938.7|14938|536
1666168800000|2022-10-19 08:40:00|14943.5|14942.5|14937.2|14936.2|14943.5|14942.5|14936.9|14935.9|513
1666169100000|2022-10-19 08:45:00|14937.3|14936.6|14941|14940|14941.6|14940.6|14937.3|14936.3|526
1666169400000|2022-10-19 08:50:00|14940.9|14939.9|14938.8|14937.8|14941.2|14940.2|14937.7|14936.5|604
1666169700000|2022-10-19 08:55:00|14938.9|14937.9|14942.6|14941.6|14943.1|14941.7|14938.8|14937.8|444
1666170000000|2022-10-19 09:00:00|14942.5|14941.5|14943.6|14942.6|14945.3|14944.3|14941.5|14940.5|583
1666170300000|2022-10-19 09:05:00|14943.7|14942.7|14942.6|14941.6|14944.6|14943.8|14941.2|14940.2|630
1666170600000|2022-10-19 09:10:00|14942.5|14941.8|14943.8|14942.8|14945.3|14944.4|14942.5|14941.7|566
1666170900000|2022-10-19 09:15:00|14943.9|14942.9|14945.7|14944.7|14946|14945|14943.4|14942.5|506
1666171200000|2022-10-19 09:20:00|14945.6|14944.6|14944.3|14943.3|14947.6|14946.6|14944.1|14943.1|639
1666171500000|2022-10-19 09:25:00|14943.9|14942.9|14945.8|14944.8|14946.4|14945.4|14943.6|14942.8|502
1666171800000|2022-10-19 09:30:00|14945.6|14944.6|14944.7|14943.7|14946.6|14945.6|14943.1|14942.2|669
1666172100000|2022-10-19 09:35:00|14944.8|14943.8|14947.8|14946.8|14947.9|14946.9|14944.5|14943.5|592
1666172400000|2022-10-19 09:40:00|14947.9|14946.9|14945.3|14944.3|14948.5|14947.5|14944.6|14943.6|473
1666172700000|2022-10-19 09:45:00|14945|14944|14946.8|14945.8|14947.9|14946.9|14945|14944|442
1666173000000|2022-10-19 09:50:00|14946.6|14945.6|14946.7|14945.7|14947.9|14946.9|14945.9|14944.9|395
1666173300000|2022-10-19 09:55:00|14946.6|14945.6|14944.5|14943.5|14946.7|14945.7|14943.8|14943|545
1666173600000|2022-10-19 10:00:00|14944.6|14943.6|14946.7|14945.7|14946.9|14946|14944.4|14943.4|423
1666173900000|2022-10-19 10:05:00|14946.8|14945.8|14944.6|14943.6|14947.3|14946.3|14944.1|14943.1|329
1666174200000|2022-10-19 10:10:00|14944.4|14943.7|14947.6|14946.6|14948.4|14947.5|14944.2|14943.2|420
1666174500000|2022-10-19 10:15:00|14947.7|14947|14946.8|14945.8|14948.4|14947.5|14946.4|14945.5|342
1666174800000|2022-10-19 10:20:00|14947.2|14946.5|14949.5|14948.8|14949.5|14948.8|14946.5|14945.6|383
1666175100000|2022-10-19 10:25:00|14949.7|14949|14956.8|14955.8|14958.1|14956.4|14938.7|14936.2|1075
1666175400000|2022-10-19 10:30:00|14956.9|14955.9|14954.8|14953.3|14957.6|14956.6|14953.4|14952.3|849
1666175700000|2022-10-19 10:35:00|14954.9|14953.6|14956.2|14955.2|14956.8|14955.8|14952.6|14951.6|809
1666176000000|2022-10-19 10:40:00|14956.3|14955.3|14956.7|14955.7|14961.8|14960.6|14955.8|14954.8|824
1666176300000|2022-10-19 10:45:00|14956.6|14955.6|14958|14957|14959.5|14958.5|14955.7|14954.7|641
1666176600000|2022-10-19 10:50:00|14958.1|14957.1|14958.2|14957.2|14959.5|14958.3|14957.2|14956.2|553
1666176900000|2022-10-19 10:55:00|14958.1|14957.1|14958.4|14957.4|14961.5|14960.4|14958|14956.7|529
1666177200000|2022-10-19 11:00:00|14958.7|14957.1|14964.8|14963.8|14965|14964|14957|14956|690
1666177500000|2022-10-19 11:05:00|14965|14964|14967.4|14965.8|14967.7|14966.2|14963.5|14962.4|726
1666177800000|2022-10-19 11:10:00|14967.5|14965.9|14970.7|14969.7|14971.8|14970.2|14953|14951.4|1184
1666178100000|2022-10-19 11:15:00|14970.6|14969.6|14969.9|14968.9|14972.5|14971.1|14963.1|14961.7|936
1666178400000|2022-10-19 11:20:00|14969.5|14968.5|14965.8|14964.8|14970|14969.1|14964.3|14963.3|565
1666178700000|2022-10-19 11:25:00|14965.9|14964.9|14966.7|14965.7|14969.6|14968.6|14964.9|14963.9|608
1666179000000|2022-10-19 11:30:00|14966.8|14965.8|14969.1|14968.1|14969.3|14968.3|14965.8|14964.8|566
1666179300000|2022-10-19 11:35:00|14969|14968|14967.2|14966.2|14969|14968|14965.6|14964.6|545
1666179600000|2022-10-19 11:40:00|14967.1|14966.1|14968.3|14967.3|14968.9|14967.9|14965.3|14964.3|574
1666179900000|2022-10-19 11:45:00|14968.2|14967.2|14962.2|14961.2|14969.7|14968.7|14962.2|14961.1|591
1666180200000|2022-10-19 11:50:00|14962.5|14961.5|14966.8|14965.8|14967.1|14966.1|14961.5|14960.3|688
1666180500000|2022-10-19 11:55:00|14966.4|14965.4|14962.6|14961.6|14967.2|14965.9|14961.2|14960|777
1666180800000|2022-10-19 12:00:00|14962.5|14961.5|14968|14967|14968.6|14967.5|14962.3|14961.5|802
1666181100000|2022-10-19 12:05:00|14967.8|14966.8|14967.7|14966.7|14970.4|14969.4|14966.3|14965.1|593
1666181400000|2022-10-19 12:10:00|14967.8|14966.8|14967.6|14966.6|14968.9|14968|14966|14965.1|546
1666181700000|2022-10-19 12:15:00|14967.8|14966.8|14966.2|14965.2|14968|14966.9|14965.6|14964.6|590
1666182000000|2022-10-19 12:20:00|14966.5|14965.8|14968.2|14967.2|14969.5|14968.2|14966.5|14965.3|744
1666182300000|2022-10-19 12:25:00|14968.1|14967.1|14971.5|14969.7|14971.8|14970.4|14968.1|14967.1|440
1666182600000|2022-10-19 12:30:00|14971.6|14969.6|14975.1|14974.1|14978.4|14977|14968.2|14965.9|867
1666182900000|2022-10-19 12:35:00|14975.3|14974.3|14977.4|14975.9|14978.4|14977.3|14972.5|14971.6|671
1666183200000|2022-10-19 12:40:00|14977.5|14976|14975.1|14974.1|14978.6|14977.3|14971.3|14969.9|779
1666183500000|2022-10-19 12:45:00|14975.2|14974.2|14974.2|14973.2|14976.4|14975.4|14972.9|14972.1|637
1666183800000|2022-10-19 12:50:00|14974.3|14973.3|14974.6|14973.6|14975.6|14974.6|14972.1|14971.1|781
1666184100000|2022-10-19 12:55:00|14974.5|14973.5|14974.6|14973.6|14975.5|14974.7|14971.9|14970.9|707
1666184400000|2022-10-19 13:00:00|14974.3|14973.7|14975.4|14974.4|14977.2|14976.3|14973.3|14972.3|663
1666184700000|2022-10-19 13:05:00|14975.5|14974.5|14976.6|14975.9|14978.6|14977.5|14974.6|14973.7|570
1666185000000|2022-10-19 13:10:00|14976.9|14976.2|14974.3|14973.3|14978|14977.1|14973.6|14972.6|645
1666185300000|2022-10-19 13:15:00|14974.2|14973.2|14974.8|14973.8|14976.3|14975.3|14973.9|14972.9|561
1666185600000|2022-10-19 13:20:00|14975.1|14973.6|14975|14974|14975.7|14974.6|14972|14971|527
1666185900000|2022-10-19 13:25:00|14974.9|14973.9|14974.7|14973.7|14975.8|14974.9|14974|14973.1|500
1666186200000|2022-10-19 13:30:00|14974.8|14973.8|14972.5|14971.5|14977|14976|14971.2|14970.2|649
1666186500000|2022-10-19 13:35:00|14972.4|14971.7|14973.4|14972.4|14974.8|14974.1|14971.1|14970.3|635
1666186800000|2022-10-19 13:40:00|14973.3|14972.3|14976.3|14974.8|14976.7|14975.9|14972.1|14971|759
1666187100000|2022-10-19 13:45:00|14976.4|14975.3|14977.8|14976.8|14977.9|14977|14974.1|14973.1|618
1666187400000|2022-10-19 13:50:00|14978|14977|14975.6|14974.6|14978.7|14977.7|14974.6|14973.7|609
1666187700000|2022-10-19 13:55:00|14975.7|14974.7|14976.8|14976.1|14979|14978.1|14974.7|14973.7|545
1666188000000|2022-10-19 14:00:00|14976.7|14976|14976.5|14975.5|14977.2|14976.3|14975.1|14974.1|452
1666188300000|2022-10-19 14:05:00|14976.6|14975.9|14974.2|14973.2|14977.1|14976.1|14973.3|14972|756
1666188600000|2022-10-19 14:10:00|14974.6|14973.5|14971.8|14971.1|14975.1|14973.9|14970.8|14970|714
1666188900000|2022-10-19 14:15:00|14971.5|14970.8|14972.8|14971.8|14974.8|14974|14971.2|14970.3|635
1666189200000|2022-10-19 14:20:00|14973.1|14972.1|14969.9|14968.9|14973.2|14972.2|14967.4|14966.4|603
1666189500000|2022-10-19 14:25:00|14969.7|14968.7|14966.1|14965.1|14970.7|14969.5|14964.5|14963.6|606
1666189800000|2022-10-19 14:30:00|14966|14965|14967.5|14966.5|14968.1|14967.1|14965.4|14964.4|612
1666190100000|2022-10-19 14:35:00|14967.6|14966.6|14966.7|14965.7|14968.3|14967.6|14964.4|14963.4|518
1666190400000|2022-10-19 14:40:00|14966.6|14965.6|14968.9|14967.9|14972.5|14971.5|14966.1|14964.7|564
1666190700000|2022-10-19 14:45:00|14969|14968|14964.8|14963.8|14969.8|14969.1|14962.9|14961.8|661
1666191000000|2022-10-19 14:50:00|14964.9|14963.9|14967.8|14966.8|14968.1|14966.8|14963.1|14961.8|708
1666191300000|2022-10-19 14:55:00|14967.9|14966.9|14972.5|14971.5|14973.2|14972.3|14966.7|14965.4|701
1666191600000|2022-10-19 15:00:00|14972.4|14971.4|14972.3|14971.3|14975.8|14974.3|14971.2|14969.7|594
1666191900000|2022-10-19 15:05:00|14972.2|14971.2|14969.8|14969.1|14973.3|14972.2|14969.8|14969|436
1666192200000|2022-10-19 15:10:00|14969.9|14969.2|14971.2|14970.5|14972.3|14971|14968.5|14967.7|481
1666192500000|2022-10-19 15:15:00|14971.3|14970.6|14972.4|14971.4|14973.8|14972.8|14971|14969.8|460
1666192800000|2022-10-19 15:20:00|14972.1|14971.1|14974.5|14973.8|14974.6|14973.9|14970.2|14969.2|349
1666193100000|2022-10-19 15:25:00|14974.4|14973.7|14975.8|14975.1|14976.3|14975.4|14974.1|14973.1|492
1666193400000|2022-10-19 15:30:00|14975.7|14975|14977.2|14976.2|14978.8|14977.8|14974.5|14973.8|508
1666193700000|2022-10-19 15:35:00|14977.1|14976.1|14978|14977|14978.2|14977.2|14975.6|14974.7|471
1666194000000|2022-10-19 15:40:00|14977.9|14976.9|14978.8|14977.8|14979.1|14978.1|14977.7|14976.9|425
1666194300000|2022-10-19 15:45:00|14978.9|14977.9|14976.8|14975.8|14979|14978|14975.7|14974.7|470
1666194600000|2022-10-19 15:50:00|14976.7|14975.7|14977.1|14976.1|14977.9|14976.9|14974.9|14973.9|327
1666194900000|2022-10-19 15:55:00|14977.2|14976.2|14978|14977|14978.6|14977.6|14974.7|14973.4|390
1666195200000|2022-10-19 16:00:00|14977.8|14977.1|14978.8|14978.1|14979.7|14978.7|14975.6|14974.6|597
1666195500000|2022-10-19 16:05:00|14978.7|14978|14979.2|14978.2|14980.5|14979.7|14977.2|14976.4|538
1666195800000|2022-10-19 16:10:00|14979.3|14978.3|14981.1|14980.1|14981.9|14980.6|14978|14976.9|554
1666196100000|2022-10-19 16:15:00|14981.4|14980.4|14979.4|14978.4|14982.2|14981.2|14978.2|14977.5|462
1666196400000|2022-10-19 16:20:00|14979.3|14978.3|14980.5|14979.5|14980.8|14979.9|14978.5|14977.2|450
1666196700000|2022-10-19 16:25:00|14980.6|14979.6|14980.9|14979.9|14981.9|14980.6|14979.9|14978.8|549
1666197000000|2022-10-19 16:30:00|14981.2|14980.2|14979.4|14978.4|14981.5|14980.6|14979.1|14978.2|419
1666197300000|2022-10-19 16:35:00|14979.5|14978.5|14981|14980|14981.5|14980.5|14979.2|14978.2|303
1666197600000|2022-10-19 16:40:00|14981.3|14979.8|14982.6|14981.6|14983.6|14982.6|14981|14979.8|431
1666197900000|2022-10-19 16:45:00|14982.5|14981.5|14983.8|14982.8|14984.9|14984.1|14982.4|14981.4|309
1666198200000|2022-10-19 16:50:00|14983.9|14982.9|14982.8|14981.8|14984|14983.1|14981.1|14979.9|463
1666198500000|2022-10-19 16:55:00|14982.7|14981.7|14984.4|14983.4|14984.9|14983.9|14982.6|14981.4|479
1666198800000|2022-10-19 17:00:00|14984.2|14983.5|14988.1|14987.1|14989|14988.1|14981.4|14980.6|884
1666199100000|2022-10-19 17:05:00|14988|14987.3|14987.4|14986.4|14989.5|14988.5|14986.8|14985.8|643
1666199400000|2022-10-19 17:10:00|14987.3|14986.3|14987.3|14985.8|14988.1|14987.2|14985.7|14984.6|588
1666199700000|2022-10-19 17:15:00|14987.2|14985.7|14985.4|14984.7|14987.2|14986|14984.2|14983.5|545
1666200000000|2022-10-19 17:20:00|14985.7|14984.9|14984.7|14983.7|14986|14985.1|14983.5|14982.4|390
1666200300000|2022-10-19 17:25:00|14984.6|14983.6|14986.4|14985.7|14986.4|14985.7|14983.2|14982.4|295
1666200600000|2022-10-19 17:30:00|14986.3|14985.6|14985.9|14984.9|14986.5|14985.6|14983.5|14982.5|415
1666200900000|2022-10-19 17:35:00|14985.8|14984.8|14988.2|14987.2|14988.9|14987.9|14985.6|14984.6|282
1666201200000|2022-10-19 17:40:00|14988.1|14987.1|14987.9|14986.9|14988.6|14987.6|14986.7|14985.7|380
1666201500000|2022-10-19 17:45:00|14987.8|14986.8|14986.8|14986.1|14988.6|14987.6|14986.5|14985.8|298
1666201800000|2022-10-19 17:50:00|14987.1|14986|14987.9|14987.2|14988.5|14987.5|14986.7|14986|250
1666202100000|2022-10-19 17:55:00|14988|14987.3|14989.4|14987.8|14989.4|14988.6|14986.9|14986.2|268
1666202400000|2022-10-19 18:00:00|14989.1|14988.1|14988.1|14987.4|14989.6|14988.6|14986.9|14986.2|290
1666202700000|2022-10-19 18:05:00|14988|14987.3|14988.1|14987.4|14989.1|14988.3|14987.4|14986.5|373
1666203000000|2022-10-19 18:10:00|14988.5|14987.5|14987.7|14986.7|14989.2|14988.3|14987.2|14986.2|271
1666203300000|2022-10-19 18:15:00|14987.8|14987.1|14987.2|14986.2|14988.3|14987.6|14985.5|14984.6|342
1666203600000|2022-10-19 18:20:00|14987.1|14986.1|14987.1|14986.1|14988|14987.1|14986.6|14985.7|327
1666203900000|2022-10-19 18:25:00|14987.2|14986.2|14987.1|14986.4|14988.3|14987.3|14986.8|14985.9|268
1666204200000|2022-10-19 18:30:00|14987.2|14986.5|14986.7|14985.7|14988.3|14987.6|14986.1|14985.3|395
1666204500000|2022-10-19 18:35:00|14986.8|14985.8|14988|14987|14988.3|14987.4|14986.1|14985.1|273
1666204800000|2022-10-19 18:40:00|14987.9|14986.9|14988.8|14987.8|14989.2|14988.4|14987.5|14986.7|286
1666205100000|2022-10-19 18:45:00|14988.9|14987.9|14988.7|14988|14989.3|14988.5|14988.4|14987.6|222
1666205400000|2022-10-19 18:50:00|14988.6|14987.9|14988.9|14988.2|14989.2|14988.3|14988.1|14987.3|236
1666205700000|2022-10-19 18:55:00|14989|14988.3|14989.6|14988.9|14989.8|14989.1|14988.3|14987.4|318
1666206000000|2022-10-19 19:00:00|14989.5|14988.8|14989.4|14988.7|14990.1|14989.1|14987.6|14986.6|471
1666206300000|2022-10-19 19:05:00|14989.5|14988.8|14988.8|14987.8|14989.5|14988.8|14987.9|14987|234
1666206600000|2022-10-19 19:10:00|14988.9|14987.9|14989.3|14988.3|14989.3|14988.6|14988.3|14987.6|294
1666206900000|2022-10-19 19:15:00|14989.2|14988.2|14988.1|14987.1|14989.4|14988.5|14987|14986.2|395
1666207200000|2022-10-19 19:20:00|14988|14987|14989.8|14988.8|14989.9|14989|14986.9|14986.1|263
1666207500000|2022-10-19 19:25:00|14989.3|14988.3|14990.2|14989.2|14990.4|14989.7|14988.7|14987.8|280
1666207800000|2022-10-19 19:30:00|14990.1|14989.1|14986.7|14985.7|14990.1|14989.3|14986.4|14985.6|301
1666208100000|2022-10-19 19:35:00|14986.8|14985.8|14985.1|14984.4|14987.1|14985.9|14984.6|14983.7|296
1666208400000|2022-10-19 19:40:00|14985.2|14984.5|14986.7|14986|14987.4|14986.4|14984.4|14983.5|258
1666208700000|2022-10-19 19:45:00|14986.6|14985.9|14987.2|14986.2|14988.4|14987.5|14986.6|14985.8|241
1666209000000|2022-10-19 19:50:00|14987.3|14986.3|14986.8|14985.8|14988.6|14987.7|14986.2|14985.5|319
1666209300000|2022-10-19 19:55:00|14986.9|14985.9|14987|14986|14988.5|14987.3|14986.7|14985.4|337
1666209600000|2022-10-19 20:00:00|14987.1|14986.1|14987|14986|14988.2|14987.3|14986.5|14985.6|235
1666209900000|2022-10-19 20:05:00|14987.1|14986.1|14989.1|14988.1|14989.4|14988.4|14986.8|14985.8|233
1666210200000|2022-10-19 20:10:00|14989.2|14988.2|14989.4|14988.4|14990.1|14989.1|14988.2|14987.2|206
1666210500000|2022-10-19 20:15:00|14989.3|14988.3|14989.5|14988.5|14990.1|14989.1|14988.6|14987.6|280
1666210800000|2022-10-19 20:20:00|14989.4|14988.4|14990.2|14989.2|14990.2|14989.4|14989|14988|192
1666211100000|2022-10-19 20:25:00|14990.1|14989.1|14990.1|14989.1|14990.3|14989.3|14987.3|14986.3|193
1666211400000|2022-10-19 20:30:00|14990|14989|14989.7|14988.7|14990.5|14989.3|14989|14987.8|642
1666211700000|2022-10-19 20:35:00|14989.8|14988.8|14990.2|14989.2|14990.6|14989.3|14989.3|14988|551
1666212000000|2022-10-19 20:40:00|14990.3|14989.3|14990.4|14988.9|14990.7|14989.5|14989.1|14987.8|186
1666212300000|2022-10-19 20:45:00|14990.7|14988.6|14989.8|14987.9|14991.8|14990.2|14988.5|14986.7|517
1666212600000|2022-10-19 20:50:00|14990|14987.7|14990.7|14988.8|14991.5|14989.4|14989.6|14987.6|722
1666212900000|2022-10-19 20:55:00|14990.8|14988.7|14991.4|14988.7|14992.7|14990.2|14990.2|14988|337
1666213200000|2022-10-19 21:00:00|14991.3|14987.3|14991.8|14986.9|14991.8|14988.2|14990.7|14985.1|46
1666213500000|2022-10-19 21:05:00|14991.7|14986.8|14990.3|14984.7|14991.8|14987.2|14989.8|14984.4|452
1666213800000|2022-10-19 21:10:00|14990.4|14984.8|14989.2|14984.7|14990.8|14985.7|14988.3|14983.7|1217
1666214100000|2022-10-19 21:15:00|14989.4|14984.9|14989.5|14985|14989.9|14985.3|14989|14984.4|1008
1666214400000|2022-10-19 21:20:00|14989.4|14984.8|14989.4|14985.4|14990.7|14986.9|14987.8|14983.7|280
1666214700000|2022-10-19 21:25:00|14989.2|14985.5|14989.5|14986.8|14991.3|14987.4|14988.1|14983.6|167
1666215000000|2022-10-19 21:30:00|14989.6|14986.6|14989.7|14985.3|14990.3|14986.7|14988.9|14983.9|544
1666215300000|2022-10-19 21:35:00|14989.8|14985.4|14989|14984.2|14990.1|14985.7|14987.9|14984|628
1666215600000|2022-10-19 21:40:00|14988.9|14984.1|14988|14983.5|14989.2|14984.3|14987.5|14982.9|374
1666215900000|2022-10-19 21:45:00|14987.9|14983.4|14986.6|14980.6|14989.1|14984.6|14976.6|14970.6|661
1666216200000|2022-10-19 21:50:00|14986.4|14980.4|14988.8|14983.8|14990|14984.4|14986.3|14980.3|264
1666216500000|2022-10-19 21:55:00|14988.9|14983.7|14987.2|14984|14989|14984.3|14987|14982.6|92
1666216800000|2022-10-19 22:00:00|14988.7|14982.7|14983.2|14980|14989|14985.6|14975.9|14969.9|445
1666217100000|2022-10-19 22:05:00|14983.7|14980.1|14980.1|14978|14984|14980.3|14980.1|14977.4|166
1666217400000|2022-10-19 22:10:00|14980.2|14977.6|14983.1|14982.1|14984.5|14982.1|14978.7|14976.1|348
1666217700000|2022-10-19 22:15:00|14983.5|14981.9|14985.5|14983.6|14987.2|14985.1|14982.7|14979.9|441
1666218000000|2022-10-19 22:20:00|14985.4|14983.7|14982.8|14980|14986.8|14984.9|14982.5|14979.5|325
1666218300000|2022-10-19 22:25:00|14983.1|14979.9|14981.8|14979|14984.9|14982.6|14981.8|14978.9|331
1666218600000|2022-10-19 22:30:00|14981.2|14979.3|14985|14982.3|14985.5|14982.9|14980.7|14978|336
1666218900000|2022-10-19 22:35:00|14985.2|14982.2|14984|14980.9|14985.9|14983.8|14983.5|14979.8|407
1666219200000|2022-10-19 22:40:00|14983.8|14981|14985.4|14983.2|14986.4|14984.7|14983.4|14981|500
1666219500000|2022-10-19 22:45:00|14985.5|14983.3|14987.4|14984.4|14988.3|14986.4|14985|14983.3|468
1666219800000|2022-10-19 22:50:00|14987.3|14984.3|14981.9|14979.9|14987.4|14985.1|14980.6|14978.9|491
1666220100000|2022-10-19 22:55:00|14982.1|14980.1|14984.7|14982.9|14985.4|14983.5|14981.4|14979.5|371
1666220400000|2022-10-19 23:00:00|14984.5|14982.7|14985.4|14983.6|14985.7|14984.1|14982.6|14980.5|613
1666220700000|2022-10-19 23:05:00|14985.3|14983.5|14983.9|14982.9|14986.4|14985.1|14983|14981.7|785
1666221000000|2022-10-19 23:10:00|14984|14983|14984.2|14983.2|14985.3|14983.9|14982.5|14981.1|822
1666221300000|2022-10-19 23:15:00|14984.1|14983.1|14982.3|14980.8|14984.8|14983.3|14979.6|14978.4|597
1666221600000|2022-10-19 23:20:00|14982.4|14980.9|14982.9|14981|14984|14982.7|14981.9|14980.6|555
1666221900000|2022-10-19 23:25:00|14982.8|14981.1|14985.3|14983.6|14986|14984.8|14981.9|14980.6|557
1666222200000|2022-10-19 23:30:00|14984.9|14983.9|14983.8|14982.8|14986.2|14985.2|14983.5|14982.3|487
1666222500000|2022-10-19 23:35:00|14983.9|14982.9|14982.9|14981.9|14984.3|14983.1|14981.8|14980.7|545
1666222800000|2022-10-19 23:40:00|14983.2|14981.7|14982.9|14981.9|14984.2|14982.9|14982.6|14981.3|415
1666223100000|2022-10-19 23:45:00|14983.2|14981.7|14982.1|14980.3|14984.5|14983.3|14981.7|14979.9|504
1666223400000|2022-10-19 23:50:00|14981.7|14980.7|14980.7|14979.7|14983.5|14982.3|14979.9|14978.5|557
1666223700000|2022-10-19 23:55:00|14980.6|14979.6|14983.8|14982|14983.9|14982.7|14980.3|14979.1|646
1666224000000|2022-10-20 00:00:00|14983.7|14982.1|14990.5|14989.5|14990.9|14989.9|14981.8|14980.5|670
1666224300000|2022-10-20 00:05:00|14990.8|14989.3|14988.3|14987.3|14990.8|14989.8|14985.3|14984.3|552
1666224600000|2022-10-20 00:10:00|14988.2|14987.2|14988.2|14987.2|14989|14987.7|14986|14984.8|471
1666224900000|2022-10-20 00:15:00|14988.1|14987.1|14985.7|14984.7|14988.4|14987.4|14984|14983|457
1666225200000|2022-10-20 00:20:00|14985.8|14984.8|14985.1|14984.1|14986.5|14985.3|14984|14982.7|519
1666225500000|2022-10-20 00:25:00|14985|14984|14988.3|14986.5|14990.2|14989.1|14984.7|14983.7|718
1666225800000|2022-10-20 00:30:00|14988.4|14986.7|14988.5|14987.5|14989.1|14987.7|14984|14983|669
1666226100000|2022-10-20 00:35:00|14988.4|14987.4|14986.1|14985.1|14989.4|14988.4|14985.5|14984.6|403
1666226400000|2022-10-20 00:40:00|14986.2|14985.2|14988.7|14987.7|14989.4|14988.4|14985.1|14984.1|572
1666226700000|2022-10-20 00:45:00|14988.6|14987.6|14989.4|14988.4|14990.3|14988.9|14987|14985.8|572
1666227000000|2022-10-20 00:50:00|14989.7|14988|14990.8|14989.2|14993.3|14991.6|14981.4|14979.4|1074
1666227300000|2022-10-20 00:55:00|14990.6|14989.6|14993.6|14992|14994.9|14993.5|14990.5|14989.3|985
1666227600000|2022-10-20 01:00:00|14993.5|14991.9|14995.1|14994.1|14996.2|14994.7|14993.1|14991.9|681
1666227900000|2022-10-20 01:05:00|14995|14994|14994.2|14993.2|14995.8|14994.8|14993.8|14992.8|445
1666228200000|2022-10-20 01:10:00|14994.3|14993.3|14994.7|14993.1|14996.7|14995.5|14993.8|14992.7|618
1666228500000|2022-10-20 01:15:00|14994.8|14993.2|14993.3|14992.3|14995.7|14994.7|14992.6|14991.4|602
1666228800000|2022-10-20 01:20:00|14993.5|14991.9|14995.1|14994.1|14996.2|14995.2|14993|14991.9|401
1666229100000|2022-10-20 01:25:00|14995.2|14994.2|14994.1|14993.1|14995.2|14994.2|14992.9|14991.9|482
1666229400000|2022-10-20 01:30:00|14994|14993|14993.1|14992.1|14995.2|14994.2|14993|14991.7|432
1666229700000|2022-10-20 01:35:00|14993|14992|14992.3|14990.8|14993.6|14992.4|14991.6|14990.4|519
1666230000000|2022-10-20 01:40:00|14991.8|14990.7|14991.1|14990.1|14992.6|14991.5|14990.9|14989.7|411
1666230300000|2022-10-20 01:45:00|14991|14990|14992.1|14991.1|14992.2|14991.4|14989|14988|404
1666230600000|2022-10-20 01:50:00|14992|14991|14990.9|14989.9|14992.8|14991.6|14990.9|14989.9|393
1666230900000|2022-10-20 01:55:00|14991|14990|14992.8|14991.8|14993.4|14992.2|14990.9|14989.9|604
1666231200000|2022-10-20 02:00:00|14992|14991|14992|14991|14993.4|14992.1|14989.4|14988.2|801
1666231500000|2022-10-20 02:05:00|14992.1|14991.1|14992|14991|14993.2|14992.2|14991.1|14990|459
1666231800000|2022-10-20 02:10:00|14992.1|14991.1|14991.9|14990.9|14993|14992|14991.1|14990.1|444
1666232100000|2022-10-20 02:15:00|14992|14991|14993.3|14992.3|14994|14993|14991.5|14990.4|353
1666232400000|2022-10-20 02:20:00|14993.5|14992.5|14993.5|14992.5|14994.4|14993.2|14992.1|14991.1|391
1666232700000|2022-10-20 02:25:00|14993.6|14992.6|14994.2|14993.2|14995.2|14994|14993|14991.9|316
1666233000000|2022-10-20 02:30:00|14994.1|14993.1|14994|14993|14995|14994|14994|14992.8|218
1666233300000|2022-10-20 02:35:00|14993.9|14992.9|14994.8|14993.8|14994.9|14993.9|14992.9|14991.8|260
1666233600000|2022-10-20 02:40:00|14994.7|14993.7|14993.3|14992.3|14994.9|14993.7|14992.4|14991.4|370
1666233900000|2022-10-20 02:45:00|14993.6|14992.6|14993.6|14992.6|14994.6|14993.9|14992.7|14991.8|282
1666234200000|2022-10-20 02:50:00|14993.7|14992.7|14993|14992|14994.2|14993.2|14992.7|14991.7|281
1666234500000|2022-10-20 02:55:00|14992.9|14991.9|14992.4|14991.4|14993.7|14992.7|14991.7|14990.9|224
1666234800000|2022-10-20 03:00:00|14992.3|14991.3|14993.1|14992.1|14993.6|14992.6|14990.1|14989.1|403
1666235100000|2022-10-20 03:05:00|14993.2|14992.2|14993.7|14992.7|14993.9|14992.9|14993|14991.9|198
1666235400000|2022-10-20 03:10:00|14993.8|14992.8|14993|14992|14994|14993|14992.6|14991.6|243
1666235700000|2022-10-20 03:15:00|14993.1|14992.1|14993.1|14992.1|14993.6|14992.4|14991.9|14990.6|285
1666236000000|2022-10-20 03:20:00|14993.2|14992.2|14992.8|14991.8|14993.6|14992.4|14992|14990.7|229
1666236300000|2022-10-20 03:25:00|14992.7|14991.7|14993|14992|14993.5|14992.2|14992.2|14991.2|176
1666236600000|2022-10-20 03:30:00|14992.9|14991.9|14993|14992|14993.7|14992.7|14992|14991|221
1666236900000|2022-10-20 03:35:00|14993.1|14992.1|14993.1|14992.1|14994|14993|14992.3|14991.3|232
1666237200000|2022-10-20 03:40:00|14993|14992|14992.3|14991.3|14993.2|14992.2|14992|14990.8|237
1666237500000|2022-10-20 03:45:00|14992.2|14991.2|14991.9|14990.9|14992.5|14991.5|14991.3|14990.3|199
1666237800000|2022-10-20 03:50:00|14992|14991|14992.1|14991.1|14993|14992|14991.1|14990.1|377
1666238100000|2022-10-20 03:55:00|14992.2|14991.2|14991.8|14990.8|14992.5|14991.3|14991.3|14990.2|327
1666238400000|2022-10-20 04:00:00|14991.9|14990.9|14993.4|14992.4|14993.7|14992.7|14991.2|14990.2|289
1666238700000|2022-10-20 04:05:00|14993.5|14992.5|14993.1|14992.1|14994.3|14993.3|14992.8|14991.7|217
1666239000000|2022-10-20 04:10:00|14993.2|14992.2|14994.1|14993.1|14994.3|14993.2|14993.1|14992.1|210
1666239300000|2022-10-20 04:15:00|14994|14993|14992.1|14990.6|14994.3|14993.3|14985.8|14984.3|580
1666239600000|2022-10-20 04:20:00|14992.4|14990.5|14993.3|14992.3|14994.7|14993.8|14990.8|14989.5|700
1666239900000|2022-10-20 04:25:00|14993.2|14992.2|14994.5|14993.5|14995.1|14994.1|14993|14991.9|555
1666240200000|2022-10-20 04:30:00|14994.6|14993.6|14994.8|14993.8|14995.1|14994.1|14994|14993|364
1666240500000|2022-10-20 04:35:00|14995|14993.5|14994.5|14993.5|14995.1|14993.9|14993.8|14992.8|209
1666240800000|2022-10-20 04:40:00|14994.6|14993.6|14994.3|14993.3|14995.2|14994.2|14993.7|14992.7|288
1666241100000|2022-10-20 04:45:00|14994.2|14993.2|14993.3|14992.3|14994.2|14993.2|14992|14991|434
1666241400000|2022-10-20 04:50:00|14993.2|14992.2|14991.9|14990.9|14993.9|14992.7|14991.2|14990.2|539
1666241700000|2022-10-20 04:55:00|14991.8|14990.8|14991.4|14990.4|14993.2|14992.2|14991.3|14990.2|353
1666242000000|2022-10-20 05:00:00|14991.5|14990.5|14993.3|14992.3|14994.6|14993.4|14991.5|14990.5|403
1666242300000|2022-10-20 05:05:00|14993.6|14992|14993|14992|14994.2|14992.8|14992|14990.7|301
1666242600000|2022-10-20 05:10:00|14992.9|14991.9|14992|14991|14994.8|14993.8|14990.9|14989.9|376
1666242900000|2022-10-20 05:15:00|14991.9|14990.9|14992.8|14991.8|14993.4|14992.4|14991.4|14990.4|389
1666243200000|2022-10-20 05:20:00|14993.1|14992.1|14993.6|14992.1|14993.6|14992.6|14992.1|14991.1|305
1666243500000|2022-10-20 05:25:00|14993.7|14992.4|14993.2|14992.2|14994.2|14993|14992.9|14991.8|302
1666243800000|2022-10-20 05:30:00|14993.1|14992.1|14994.4|14993.4|14994.9|14994|14993|14992|305
1666244100000|2022-10-20 05:35:00|14994.3|14993.3|14994.7|14993.7|14995.2|14994.2|14993|14992.2|408
1666244400000|2022-10-20 05:40:00|14994.6|14993.6|14993.9|14992.9|14995.2|14994.2|14993.2|14992.3|451
1666244700000|2022-10-20 05:45:00|14994|14993|14995|14994|14995.8|14994.8|14994|14993|314
1666245000000|2022-10-20 05:50:00|14995.1|14994.1|14994.5|14993.5|14995.8|14994.8|14994.4|14993.2|241
1666245300000|2022-10-20 05:55:00|14994.6|14993.6|14995.2|14993.7|14995.7|14994.6|14993.8|14992.8|312
1666245600000|2022-10-20 06:00:00|14995|14994|14997.2|14996.2|14997.3|14996.2|14994.6|14993.6|466
1666245900000|2022-10-20 06:05:00|14997.1|14996.1|14995.1|14994.1|14998.5|14997.2|14994.5|14993.2|641
1666246200000|2022-10-20 06:10:00|14995.2|14994.2|14993|14992|14996.6|14995.6|14992.3|14991.1|568
1666246500000|2022-10-20 06:15:00|14992.9|14991.9|14995|14994|14995.1|14994.1|14992.4|14991.4|542
1666246800000|2022-10-20 06:20:00|14995.3|14994.3|14995.8|14994.8|14997.1|14996.1|14994.8|14993.8|521
1666247100000|2022-10-20 06:25:00|14995.6|14994.6|14994.7|14993.7|14997|14996|14992.2|14991.2|494
1666247400000|2022-10-20 06:30:00|14994.8|14993.8|14996.7|14995.7|14997.3|14996.3|14994.6|14993.6|501
1666247700000|2022-10-20 06:35:00|14996.8|14995.8|14994.9|14993.9|14997.3|14996.3|14994.4|14993.4|485
1666248000000|2022-10-20 06:40:00|14994.8|14993.8|14994.9|14993.9|14995.6|14994.7|14993.3|14992.3|441
1666248300000|2022-10-20 06:45:00|14995|14994|14994.9|14993.9|14996.3|14995.4|14994.2|14993.2|400
1666248600000|2022-10-20 06:50:00|14995|14994|14995.4|14994.4|14995.7|14994.8|14993.1|14992.1|485
1666248900000|2022-10-20 06:55:00|14995.3|14994.3|14994.8|14993.8|14996.6|14995.6|14993.2|14992.5|444
1666249200000|2022-10-20 07:00:00|14994.9|14993.9|14997.1|14996.1|14998.4|14997.7|14994.6|14993.5|770
1666249500000|2022-10-20 07:05:00|14997.3|14996.3|14997.8|14996.8|14998.4|14997.6|14995.6|14994.6|590
1666249800000|2022-10-20 07:10:00|14998.1|14996.6|14998.3|14997.3|14998.9|14998|14996.6|14995.7|603
1666250100000|2022-10-20 07:15:00|14998.2|14997.2|14998.3|14997.3|14999.4|14998.2|14996.6|14995.4|462
1666250400000|2022-10-20 07:20:00|14998.2|14997.2|14998|14997|14999.1|14997.9|14996.4|14995.3|518
1666250700000|2022-10-20 07:25:00|14998.3|14996.8|14998.5|14997.5|14998.9|14997.9|14997.3|14996|449
1666251000000|2022-10-20 07:30:00|14998.6|14997.6|14998.5|14997.5|14999.6|14998.2|14997.4|14996.1|455
1666251300000|2022-10-20 07:35:00|14998.4|14997.4|15000.7|14999.7|15001|15000|14997.9|14996.6|646
1666251600000|2022-10-20 07:40:00|15000.6|14999.6|14991.3|14989.5|15010|15008|14966.8|14962.4|1827
1666251900000|2022-10-20 07:45:00|14991.1|14988.9|14986.4|14984.9|14993.2|14990.8|14976.7|14975.7|1311
1666252200000|2022-10-20 07:50:00|14986.5|14984.8|14982.9|14981.2|14989.6|14988|14979.1|14977.4|1319
1666252500000|2022-10-20 07:55:00|14983.4|14981.9|14988.6|14986.7|14990.3|14988.5|14977|14975.4|1459
1666252800000|2022-10-20 08:00:00|14987.5|14987|14989.9|14988.9|14992.9|14991.6|14984.1|14982.5|1245
1666253100000|2022-10-20 08:05:00|14989.8|14988.8|14990.6|14989.6|14993.6|14992.2|14984.6|14983.4|967
1666253400000|2022-10-20 08:10:00|14991.9|14990.3|14994.8|14993.8|14998|14996.6|14989.4|14987.8|1023
1666253700000|2022-10-20 08:15:00|14995.2|14993.7|14994.9|14993.4|14996.5|14995.2|14991.5|14990.5|898
1666254000000|2022-10-20 08:20:00|14994.6|14993.6|14991.5|14989.9|14995.2|14994.2|14989.5|14988.3|918
1666254300000|2022-10-20 08:25:00|14991.3|14989.8|14996.8|14995.1|14997.2|14995.6|14988.2|14987|862
1666254600000|2022-10-20 08:30:00|14996.9|14995.2|14993.7|14992.7|14997.3|14996|14992.2|14990.9|886
1666254900000|2022-10-20 08:35:00|14993.8|14992.8|14993.5|14992.5|14995.1|14993.7|14992.3|14991|624
1666255200000|2022-10-20 08:40:00|14993.6|14992.6|14993.8|14992.8|14996.3|14995.3|14992|14990.8|655
1666255500000|2022-10-20 08:45:00|14994.1|14992.5|14995.1|14994.1|14995.9|14995.2|14993|14992|574
1666255800000|2022-10-20 08:50:00|14994.9|14993.9|14993.7|14992.7|14995.8|14994.6|14992.7|14991.7|573
1666256100000|2022-10-20 08:55:00|14994|14993|14995.3|14994.3|14996.2|14994.9|14992.8|14991.8|520
1666256400000|2022-10-20 09:00:00|14994.7|14994|14990.6|14989.9|14995|14994.3|14987.7|14986.7|583
1666256700000|2022-10-20 09:05:00|14991.5|14990.8|14988.2|14987.2|14991.5|14990.8|14986.5|14985.7|512
1666257000000|2022-10-20 09:10:00|14988.1|14987.1|14986.8|14985.8|14988.2|14987.2|14985|14984.3|698
1666257300000|2022-10-20 09:15:00|14986.9|14985.9|14989.6|14988|14990.1|14989|14985.6|14984.6|620
1666257600000|2022-10-20 09:20:00|14989.5|14988.1|14989.1|14988.4|14990.7|14989.6|14988.6|14987.7|653
1666257900000|2022-10-20 09:25:00|14989|14988.3|14989.2|14988.2|14989.6|14988.6|14987.8|14987|325
1666258200000|2022-10-20 09:30:00|14989.1|14988.1|14987.1|14985.5|14989.4|14988.4|14984.8|14984.1|514
1666258500000|2022-10-20 09:35:00|14987|14985.6|14984.6|14983.6|14987.1|14986|14980.1|14979.1|694
1666258800000|2022-10-20 09:40:00|14984.7|14983.7|14984.8|14983.8|14986.2|14985.2|14982.8|14981.8|557
1666259100000|2022-10-20 09:45:00|14984.7|14983.7|14982.6|14981.6|14985.1|14984|14982.2|14981.3|500
1666259400000|2022-10-20 09:50:00|14982.5|14981.5|14980.6|14979.6|14983.6|14982.6|14980.5|14979.5|435
1666259700000|2022-10-20 09:55:00|14980.9|14979.9|14983.5|14982.5|14983.7|14982.7|14979.1|14978.1|444
1666260000000|2022-10-20 10:00:00|14983.4|14982.4|14984.8|14983.8|14986|14984.8|14982.6|14981.6|549
1666260300000|2022-10-20 10:05:00|14984.7|14983.7|14985.8|14984.8|14985.8|14984.8|14982.3|14981.3|440
1666260600000|2022-10-20 10:10:00|14985.7|14984.7|14985.5|14984.5|14986.2|14985.2|14984.5|14983.5|354
1666260900000|2022-10-20 10:15:00|14985.4|14984.4|14986.1|14985.1|14986.4|14985.3|14983.3|14982.3|390
1666261200000|2022-10-20 10:20:00|14986|14985|14986|14985|14987.7|14986.4|14985.7|14984.6|454
1666261500000|2022-10-20 10:25:00|14985.9|14984.9|14986.2|14985.2|14987.5|14986.3|14985.4|14984.4|415
1666261800000|2022-10-20 10:30:00|14986.1|14985.1|14985.9|14984.9|14987.4|14986.2|14985.6|14984.4|564
1666262100000|2022-10-20 10:35:00|14986|14985|14983.2|14981.7|14986.3|14985|14982.1|14981.1|608
1666262400000|2022-10-20 10:40:00|14982.8|14981.8|14974.9|14973.9|14983|14981.8|14974.7|14973.9|1014
1666262700000|2022-10-20 10:45:00|14975|14974|14979.1|14978.1|14981.4|14980.5|14974.2|14973.5|772
1666263000000|2022-10-20 10:50:00|14979|14978|14971.3|14970.6|14979.4|14978.5|14971|14970|666
1666263300000|2022-10-20 10:55:00|14971.4|14970.3|14974.6|14973.6|14975.2|14973.9|14970.1|14969.2|746
1666263600000|2022-10-20 11:00:00|14974.5|14973.5|14978.3|14977.3|14980.8|14979.6|14974.5|14973.5|668
1666263900000|2022-10-20 11:05:00|14978.6|14977.1|14975.8|14974.8|14979.6|14978.4|14974.6|14973.6|539
1666264200000|2022-10-20 11:10:00|14975.9|14974.9|14971.5|14970.5|14977|14976|14968.7|14967.7|754
1666264500000|2022-10-20 11:15:00|14971.4|14970.4|14972.2|14971.2|14974.1|14972.9|14970.3|14969.3|665
1666264800000|2022-10-20 11:20:00|14972.3|14971.3|14974.8|14973.8|14975.4|14974.4|14970.8|14969.5|640
1666265100000|2022-10-20 11:25:00|14974.9|14973.9|14973.3|14972.3|14976.5|14975.3|14973.1|14972.1|390
1666265400000|2022-10-20 11:30:00|14973.5|14972.5|14974.6|14973.6|14975.6|14974.2|14971.4|14970.1|537
1666265700000|2022-10-20 11:35:00|14974.7|14973.7|14974.7|14973.7|14976.6|14975.6|14974.5|14973.4|500
1666266000000|2022-10-20 11:40:00|14974.6|14973.6|14979.1|14978.1|14979.4|14978.2|14973.6|14972.3|566
1666266300000|2022-10-20 11:45:00|14979|14978|14979.4|14978.4|14979.9|14978.9|14976.9|14975.9|467
1666266600000|2022-10-20 11:50:00|14979.7|14978.1|14981.4|14980.4|14981.6|14980.5|14979|14978|447
1666266900000|2022-10-20 11:55:00|14981.3|14980.3|14981.4|14980.4|14981.9|14980.6|14977.9|14976.9|521
1666267200000|2022-10-20 12:00:00|14981.7|14980.7|14981.7|14980.7|14982.2|14981.2|14977.7|14976.8|699
1666267500000|2022-10-20 12:05:00|14981.6|14980.6|14982.1|14981.1|14983.8|14983|14978.7|14977.7|598
1666267800000|2022-10-20 12:10:00|14982.2|14981.2|14982.5|14981.5|14984.4|14983.5|14981.2|14980.2|586
1666268100000|2022-10-20 12:15:00|14982.4|14981.4|14979.9|14978.9|14983.5|14982.5|14977.7|14976.7|836
1666268400000|2022-10-20 12:20:00|14979.8|14978.8|14974.9|14973.9|14979.8|14978.8|14971.8|14970.8|977
1666268700000|2022-10-20 12:25:00|14974.6|14973.6|14979|14974.6|14979.2|14977.5|14974.5|14973.4|792
1666269000000|2022-10-20 12:30:00|14978.9|14974.2|14978.7|14977|14985.4|14980.1|14969.1|14967.9|1695
1666269300000|2022-10-20 12:35:00|14978.3|14977.1|14981.8|14980.8|14985.8|14984.8|14978|14976.8|1368
1666269600000|2022-10-20 12:40:00|14981.7|14980.7|14989.3|14988.3|14989.5|14988.5|14981.5|14980.5|995
1666269900000|2022-10-20 12:45:00|14989.2|14988.2|14986.4|14985.7|14990|14989|14985|14984|1095
1666270200000|2022-10-20 12:50:00|14986.2|14985.2|14983.3|14982.3|14987.3|14986.3|14980.2|14979.2|990
1666270500000|2022-10-20 12:55:00|14983.4|14982.4|14991.3|14990.3|14992.1|14991.3|14982.3|14981.3|939
1666270800000|2022-10-20 13:00:00|14991.5|14990.5|14992.2|14991.2|14993.3|14992.3|14988.7|14987.7|744
1666271100000|2022-10-20 13:05:00|14992.1|14991.1|14987.4|14985.8|14993.2|14992.2|14985|14984|850
1666271400000|2022-10-20 13:10:00|14987.3|14986.2|14988.1|14987.1|14989.9|14988.8|14987|14985.4|636
1666271700000|2022-10-20 13:15:00|14988.2|14987.2|14986.9|14985.9|14989.7|14988.6|14986.2|14985.3|699
1666272000000|2022-10-20 13:20:00|14986.8|14985.8|14983.9|14982.9|14987.1|14986.1|14982.6|14981.6|539
1666272300000|2022-10-20 13:25:00|14984|14983|14988|14987|14988|14987|14982.9|14981.9|712
1666272600000|2022-10-20 13:30:00|14987.9|14986.9|14989|14988|14992.2|14991.3|14986.9|14986|802
1666272900000|2022-10-20 13:35:00|14988.7|14987.7|14988.8|14988.1|14990.3|14989.3|14986.2|14985.2|740
1666273200000|2022-10-20 13:40:00|14988.9|14988.2|14989.1|14988.1|14992.2|14991.4|14986.8|14985.8|711
1666273500000|2022-10-20 13:45:00|14988.9|14988.2|14989.9|14988.9|14990.6|14989.6|14985.8|14984.8|788
1666273800000|2022-10-20 13:50:00|14990.1|14989.1|14989.1|14987.6|14990.3|14989.3|14986.7|14985.7|674
1666274100000|2022-10-20 13:55:00|14989.2|14987.7|14990.4|14988.6|14991.4|14990.1|14987.3|14986.3|657
1666274400000|2022-10-20 14:00:00|14990.2|14988.7|14981.5|14980.5|14990.6|14989.5|14981.2|14980.2|841
1666274700000|2022-10-20 14:05:00|14982|14981|14981.2|14980.2|14982.8|14982|14980.3|14979.3|604
1666275000000|2022-10-20 14:10:00|14980.7|14980|14978.8|14978.1|14981.7|14980.8|14976.1|14974.7|640
1666275300000|2022-10-20 14:15:00|14978.7|14978|14970.2|14969.2|14979.1|14978.2|14969.4|14968.4|769
1666275600000|2022-10-20 14:20:00|14970.1|14969.1|14973.6|14972.6|14974.1|14973.1|14969.5|14968.5|717
1666275900000|2022-10-20 14:25:00|14973.9|14972.9|14971.4|14970.4|14974.8|14974|14970.9|14969.9|744
1666276200000|2022-10-20 14:30:00|14971.3|14970.3|14976.8|14975.8|14978.9|14977.9|14970.6|14969.9|666
1666276500000|2022-10-20 14:35:00|14976.7|14975.7|14977.5|14976.5|14979.1|14978.1|14975.7|14974.7|825
1666276800000|2022-10-20 14:40:00|14977.6|14976.6|14980.1|14979.1|14981.6|14980.4|14976|14975|704
1666277100000|2022-10-20 14:45:00|14980|14979|14978.1|14977.1|14980.7|14979.7|14976.6|14975.6|688
1666277400000|2022-10-20 14:50:00|14977.9|14976.9|14970.7|14969.7|14978.1|14976.9|14968.6|14967.6|860
1666277700000|2022-10-20 14:55:00|14970.6|14969.6|14958.9|14957.9|14970.6|14969.6|14955.9|14954.8|1238
1666278000000|2022-10-20 15:00:00|14959.1|14957.6|14963.8|14962.8|14965|14964|14958.8|14957.5|769
1666278300000|2022-10-20 15:05:00|14963.7|14962.7|14967.2|14966.2|14969.4|14968.4|14961|14960|721
1666278600000|2022-10-20 15:10:00|14967.1|14966.1|14967.9|14966.9|14970|14969|14966|14965|629
1666278900000|2022-10-20 15:15:00|14967.8|14966.8|14973.7|14972.7|14973.8|14972.8|14967.8|14966.6|530
1666279200000|2022-10-20 15:20:00|14973.6|14972.6|14974.7|14973.7|14975.8|14974.8|14973.3|14972.3|554
1666279500000|2022-10-20 15:25:00|14974.6|14973.6|14977.9|14976.9|14979.4|14978.4|14974.4|14973.6|585
1666279800000|2022-10-20 15:30:00|14977.8|14976.8|14977.9|14976.9|14979.3|14978.3|14975.7|14974.9|749
1666280100000|2022-10-20 15:35:00|14977.7|14976.7|14976.7|14975.7|14978.1|14977.1|14973.3|14972.3|533
1666280400000|2022-10-20 15:40:00|14976.8|14975.8|14979.9|14978.9|14980.4|14979.4|14976.1|14975.3|501
1666280700000|2022-10-20 15:45:00|14979.8|14978.8|14979.8|14979.1|14982.1|14981.1|14979|14978|420
1666281000000|2022-10-20 15:50:00|14979.9|14979.2|14981|14980|14981.4|14980.4|14977.5|14976.8|474
1666281300000|2022-10-20 15:55:00|14981.1|14980.1|14983.2|14982.2|14985.7|14984.6|14980.7|14979.8|476
1666281600000|2022-10-20 16:00:00|14982.8|14982.1|14984.6|14983.6|14985.8|14985|14981.9|14981.1|658
1666281900000|2022-10-20 16:05:00|14984.7|14983.7|14987.2|14986.2|14988.3|14987.3|14984.2|14983.4|636
1666282200000|2022-10-20 16:10:00|14987.4|14986.4|14988.2|14987.2|14988.2|14987.3|14986.4|14985.6|546
1666282500000|2022-10-20 16:15:00|14988.1|14987.1|14989.3|14988.3|14989.5|14988.5|14986.3|14985.4|469
1666282800000|2022-10-20 16:20:00|14989.1|14988.4|14988.8|14987.8|14990.6|14989.9|14987.8|14986.6|601
1666283100000|2022-10-20 16:25:00|14988.9|14987.9|14989.9|14988.9|14991.6|14990.8|14988.8|14987.8|562
1666283400000|2022-10-20 16:30:00|14989.8|14988.8|14990.5|14989.8|14992.4|14991.4|14989.8|14988.7|406
1666283700000|2022-10-20 16:35:00|14990.4|14989.4|14991.8|14990.8|14992.3|14991.3|14989.7|14988.8|397
1666284000000|2022-10-20 16:40:00|14991.7|14990.7|14992.3|14991.6|14992.7|14992|14990.4|14989.4|448
1666284300000|2022-10-20 16:45:00|14992.4|14991.7|14994.4|14993.4|14995.3|14994.5|14992.2|14991.5|491
1666284600000|2022-10-20 16:50:00|14994.3|14993.3|14992.5|14991.8|14994.8|14994.1|14991.7|14990.7|405
1666284900000|2022-10-20 16:55:00|14992.6|14991.9|14992.3|14991.3|14994.7|14993.9|14991|14990.3|415
1666285200000|2022-10-20 17:00:00|14992.4|14991.4|14993.6|14992.6|14994.4|14993.4|14991.4|14990.4|520
1666285500000|2022-10-20 17:05:00|14993.5|14992.5|14997.1|14996.1|14997.7|14996.8|14993.5|14992.5|721
1666285800000|2022-10-20 17:10:00|14997.2|14996.2|14995.7|14994.7|14997.5|14996.7|14994.1|14992.9|503
1666286100000|2022-10-20 17:15:00|14995.8|14994.8|14998.2|14997.2|14998.3|14997.6|14995.7|14994.7|333
1666286400000|2022-10-20 17:20:00|14998.1|14997.1|14996.5|14995.5|14998.2|14997.4|14995.3|14994.1|462
1666286700000|2022-10-20 17:25:00|14996.6|14995.6|14997.4|14996.4|14998.1|14996.8|14995.6|14994.6|513
1666287000000|2022-10-20 17:30:00|14997.3|14996.6|14996.6|14995.9|14998|14997.1|14996.3|14995.2|311
1666287300000|2022-10-20 17:35:00|14996.7|14995.7|14998.3|14997.3|14999.2|14998.2|14996.6|14995.7|394
1666287600000|2022-10-20 17:40:00|14998.7|14997.7|14999.8|14999.1|15000|14999.3|14997.7|14996.6|414
1666287900000|2022-10-20 17:45:00|14999.9|14999.2|14997.5|14996.5|15001|15000|14997.3|14995.9|555
1666288200000|2022-10-20 17:50:00|14997.6|14996.6|15003.6|15002.6|15005.1|15004.1|14997.6|14996.3|684
1666288500000|2022-10-20 17:55:00|15003.5|15002.5|15005.8|15004.8|15006.4|15005.1|15002.5|15001.5|459
1666288800000|2022-10-20 18:00:00|15005.9|15004.9|15008.3|15007.3|15009.7|15008.5|15004.1|15002.8|563
1666289100000|2022-10-20 18:05:00|15008.2|15007.2|15019.4|15018.4|15022.5|15021|15008|15006.6|862
1666289400000|2022-10-20 18:10:00|15019.3|15018.3|15020.5|15019.5|15021.9|15020.6|15018.1|15016.9|591
1666289700000|2022-10-20 18:15:00|15020.8|15019.3|15020.6|15019.6|15021.5|15020.5|15016.1|15015.1|511
1666290000000|2022-10-20 18:20:00|15020.8|15019.8|15024.5|15023.5|15025.3|15024.6|15020.8|15019.8|356
1666290300000|2022-10-20 18:25:00|15024.6|15023.6|15021.4|15020.4|15024.6|15023.6|15021.1|15020|530
1666290600000|2022-10-20 18:30:00|15021.3|15020.3|15004.9|15003.1|15021.3|15020.3|15004.2|15002.9|778
1666290900000|2022-10-20 18:35:00|15004.8|15003.2|15008|15007|15009.3|15008.1|15003.7|15002.6|598
1666291200000|2022-10-20 18:40:00|15007.9|15006.9|15011.3|15010.6|15011.8|15010.8|15007.8|15006.9|525
1666291500000|2022-10-20 18:45:00|15011.4|15010.7|15016|15015|15016|15015|15011.3|15010.4|467
1666291800000|2022-10-20 18:50:00|15015.9|15014.9|15017.4|15016.4|15017.5|15016.8|15013.7|15012.6|451
1666292100000|2022-10-20 18:55:00|15017.3|15016.3|15014.9|15013.9|15018.5|15017.6|15013.8|15012.4|514
1666292400000|2022-10-20 19:00:00|15015|15014|15020.7|15019.7|15021.2|15019.9|15014.9|15013.9|446
1666292700000|2022-10-20 19:05:00|15020.9|15019.3|15018.4|15017.4|15021.1|15019.9|15017.1|15016.1|444
1666293000000|2022-10-20 19:10:00|15018.3|15017.3|15019.2|15018.2|15021.1|15019.9|15017.4|15016.4|379
1666293300000|2022-10-20 19:15:00|15019.1|15018.1|15019.9|15018.9|15021.7|15020.7|15019.1|15018.1|317
1666293600000|2022-10-20 19:20:00|15019.8|15018.8|15022.5|15021|15022.5|15021.6|15019.4|15018.5|280
1666293900000|2022-10-20 19:25:00|15022.6|15021.4|15025.7|15024.7|15026.5|15025.6|15022.3|15021.3|322
1666294200000|2022-10-20 19:30:00|15025.8|15024.8|15024.8|15023.8|15025.8|15024.8|15023.4|15022|251
1666294500000|2022-10-20 19:35:00|15025.2|15023.7|15028.4|15027.4|15029.8|15028.3|15025.2|15023.7|448
1666294800000|2022-10-20 19:40:00|15028.7|15027.2|15026.3|15025.3|15029.2|15027.8|15026.1|15024.9|540
1666295100000|2022-10-20 19:45:00|15026.4|15025.4|15023.7|15022.7|15028|15026.5|15023|15021.9|337
1666295400000|2022-10-20 19:50:00|15024|15022.5|15020.5|15019.5|15024|15022.8|15019.7|15018.7|349
1666295700000|2022-10-20 19:55:00|15020.4|15019.4|15017|15016|15022|15021.1|15016.9|15015.9|424
1666296000000|2022-10-20 20:00:00|15017.1|15016.1|15016.6|15015.6|15018|15016.3|15013.9|15012.7|489
1666296300000|2022-10-20 20:05:00|15017|15015.3|15018.2|15017.2|15018.5|15017.3|15016.3|15015|228
1666296600000|2022-10-20 20:10:00|15018.3|15017.3|15019.9|15018.9|15020.5|15019.5|15017.7|15016.7|337
1666296900000|2022-10-20 20:15:00|15020|15019|15018.2|15017.2|15020.6|15019.3|15018.2|15016.7|371
1666297200000|2022-10-20 20:20:00|15018.3|15017.3|15016.8|15015.8|15018.6|15017.4|15016|15014.6|404
1666297500000|2022-10-20 20:25:00|15017|15015.5|15014.3|15012.6|15018.7|15017.4|15014.2|15012.5|382
1666297800000|2022-10-20 20:30:00|15014.4|15012.8|15017.5|15015.9|15020.9|15019.4|15014.4|15012.7|524
1666298100000|2022-10-20 20:35:00|15017.6|15016|15016.6|15015|15018.8|15017.3|15015.4|15014.7|413
1666298400000|2022-10-20 20:40:00|15016.7|15015.1|15017.4|15015.8|15017.9|15016.3|15015.8|15014.7|227
1666298700000|2022-10-20 20:45:00|15017.1|15016.1|15015.5|15013.4|15017.7|15016.1|15015.1|15012.8|255
1666299000000|2022-10-20 20:50:00|15015.6|15013.3|15015.9|15014|15016.7|15014.9|15015|15013.1|209
1666299300000|2022-10-20 20:55:00|15016|15013.9|15016.9|15012.2|15017.8|15015.2|15015.9|15011.3|269
1666299600000|2022-10-20 21:00:00|15017.2|15012|15016.7|15011.9|15017.4|15012.3|15016.6|15011.2|25
1666299900000|2022-10-20 21:05:00|15017.3|15012|15012.5|15006.5|15017.3|15012.1|15009.2|15003.2|230
1666300200000|2022-10-20 21:10:00|15012.7|15006.7|15013.4|15007.4|15014.1|15008.1|15009.8|15003.8|691
1666300500000|2022-10-20 21:15:00|15013.2|15007.2|15018.4|15013.6|15019.1|15014.4|15012.3|15006.3|487
1666300800000|2022-10-20 21:20:00|15018.5|15013.5|15018|15014|15018.7|15014.1|15017.2|15012.3|60
1666301100000|2022-10-20 21:25:00|15018.2|15014.1|15017.4|15012.8|15018.2|15014.1|15015.9|15009.9|116
1666301400000|2022-10-20 21:30:00|15017|15012.7|15015.5|15011.9|15017.2|15012.9|15015|15011.3|570
1666301700000|2022-10-20 21:35:00|15015.6|15012|15012.5|15006.5|15016.4|15012.3|15008.1|15002.1|808
1666302000000|2022-10-20 21:40:00|15012.6|15006.6|15016|15010|15016.3|15010.3|15009.5|15003.5|153
1666302300000|2022-10-20 21:45:00|15015.9|15009.9|15016.2|15010.2|15017.2|15011.2|15012.5|15007.7|181
1666302600000|2022-10-20 21:50:00|15016.1|15010.1|15011.7|15005.7|15016.1|15010.1|15007.1|15001.1|182
1666302900000|2022-10-20 21:55:00|15011.5|15005.5|15016.4|15010.4|15017.3|15011.3|15011.3|15005.3|135
1666303200000|2022-10-20 22:00:00|15016.7|15010.7|15013.2|15010.5|15018.4|15014|15012.8|15009.4|323
1666303500000|2022-10-20 22:05:00|15013.5|15010.3|15014.1|15011.5|15015.8|15013.5|15013.4|15010.2|196
1666303800000|2022-10-20 22:10:00|15014|15011.4|15012.2|15009.4|15016.1|15013.1|15012.2|15009.2|279
1666304100000|2022-10-20 22:15:00|15012.6|15009.5|15007.5|15005|15014|15011.6|15007.1|15004.7|632
1666304400000|2022-10-20 22:20:00|15007.6|15004.8|15009.2|15006.7|15011.5|15008.9|15007.5|15004.8|484
1666304700000|2022-10-20 22:25:00|15009.1|15006.8|15010.4|15008|15013|15010.5|15008.9|15006.4|375
1666305000000|2022-10-20 22:30:00|15010.5|15007.6|15011.7|15009.4|15012.1|15009.9|15009.9|15007.4|438
1666305300000|2022-10-20 22:35:00|15011.4|15009.7|15012.2|15009.9|15014.7|15012.1|15011.3|15009.5|415
1666305600000|2022-10-20 22:40:00|15012.3|15010|15013.2|15011|15013.7|15011.4|15012.2|15009.7|681
1666305900000|2022-10-20 22:45:00|15012.7|15010.9|15013|15010.2|15014.5|15012.1|15012.3|15010.1|301
1666306200000|2022-10-20 22:50:00|15012.4|15010.1|15013.9|15012.1|15014.3|15012.6|15012|15009.9|287
1666306500000|2022-10-20 22:55:00|15013.6|15012.2|15013.3|15011.3|15015.6|15013.6|15012.8|15010.8|310
1666306800000|2022-10-20 23:00:00|15013.4|15011.2|15016.4|15014.4|15017.1|15014.9|15013.1|15010.8|538
1666307100000|2022-10-20 23:05:00|15016.3|15014.5|15018|15016|15019.5|15017.6|15016.3|15014.4|702
1666307400000|2022-10-20 23:10:00|15017.9|15016.1|15017.1|15015.2|15018.5|15016.8|15015.2|15013.7|804
1666307700000|2022-10-20 23:15:00|15017.2|15015.5|15017.1|15015.2|15017.5|15015.9|15014.5|15013.2|556
1666308000000|2022-10-20 23:20:00|15017|15015.5|15019|15017.3|15019.5|15018.2|15016.9|15015.1|517
1666308300000|2022-10-20 23:25:00|15019.1|15017.2|15020.7|15017.8|15021.8|15019.5|15018.3|15016.6|533
1666308600000|2022-10-20 23:30:00|15020.6|15017.9|15019.4|15017.9|15021|15018.3|15017.9|15016.5|630
1666308900000|2022-10-20 23:35:00|15019.2|15018.2|15020|15019|15022.5|15021.5|15018.9|15017.8|450
1666309200000|2022-10-20 23:40:00|15020.3|15019.3|15019.4|15018.4|15020.7|15019.4|15018.1|15016.6|550
1666309500000|2022-10-20 23:45:00|15019.3|15018.3|15019.2|15018.2|15019.8|15018.6|15016.7|15015.6|414
1666309800000|2022-10-20 23:50:00|15019.1|15018.1|15017.4|15015.6|15019.4|15018.2|15016.7|15015.4|497
1666310100000|2022-10-20 23:55:00|15017.3|15015.5|15018.3|15016.5|15020.4|15019|15016.6|15015.3|694
1666310400000|2022-10-21 00:00:00|15018|15016.1|15019.1|15017.6|15021.1|15019.9|15016.7|15014.9|755
1666310700000|2022-10-21 00:05:00|15019.2|15017.7|15020|15019|15020.5|15019.5|15018.8|15017.6|412
1666311000000|2022-10-21 00:10:00|15020.1|15019.1|15022.4|15021.4|15023.2|15021.7|15018.1|15017.1|364
1666311300000|2022-10-21 00:15:00|15022.3|15021.3|15018.7|15017.7|15022.7|15021.5|15017.8|15016.8|319
1666311600000|2022-10-21 00:20:00|15018.6|15017.6|15020.2|15019.2|15020.5|15019.3|15017.8|15016.8|642
1666311900000|2022-10-21 00:25:00|15020.3|15019.3|15020.2|15019.2|15020.5|15019.4|15018|15016.7|514
1666312200000|2022-10-21 00:30:00|15020.5|15018.8|15021.1|15019.5|15022.7|15021.4|15019|15017.8|446
1666312500000|2022-10-21 00:35:00|15020.5|15019.2|15019.9|15018.9|15022.3|15021.2|15019|15018|591
1666312800000|2022-10-21 00:40:00|15019.7|15018.7|15021.4|15019.8|15021.6|15020.4|15018.8|15017.7|505
1666313100000|2022-10-21 00:45:00|15021.2|15019.9|15018.9|15017.9|15021.4|15020.2|15018|15016.8|544
1666313400000|2022-10-21 00:50:00|15019|15018|15018.8|15017.8|15020.3|15019.3|15014.3|15013.3|671
1666313700000|2022-10-21 00:55:00|15019.1|15017.5|15016.4|15015.4|15019.9|15018.3|15016|15014.8|616
1666314000000|2022-10-21 01:00:00|15016.3|15015.3|15017.6|15016|15018.3|15017|15015.8|15014.8|545
1666314300000|2022-10-21 01:05:00|15017.8|15016.2|15017.9|15016.9|15020.2|15019|15017|15015.6|466
1666314600000|2022-10-21 01:10:00|15018|15017|15019.5|15018.5|15020.4|15019.1|15017.9|15016.7|418
1666314900000|2022-10-21 01:15:00|15019.4|15018.4|15020.4|15019.4|15021.8|15020.5|15017.9|15016.9|624
1666315200000|2022-10-21 01:20:00|15020.3|15019.3|15020.1|15019.1|15021.3|15020.3|15018.9|15017.9|413
1666315500000|2022-10-21 01:25:00|15020|15019|15021.2|15020.2|15022.7|15021.6|15020|15019|431
1666315800000|2022-10-21 01:30:00|15021.1|15020.1|15025|15024|15025.1|15024.1|15021.1|15020.1|591
1666316100000|2022-10-21 01:35:00|15024.9|15023.9|15025.4|15024.4|15026.2|15025.2|15022.7|15021.7|467
1666316400000|2022-10-21 01:40:00|15025.3|15024.3|15025.4|15024.4|15026.5|15025.3|15023.1|15022.3|480
1666316700000|2022-10-21 01:45:00|15025.5|15024.5|15023.3|15022.3|15026.4|15025.3|15022.6|15021.6|566
1666317000000|2022-10-21 01:50:00|15023.4|15022.4|15025.3|15024.3|15025.9|15024.6|15023.3|15022.3|480
1666317300000|2022-10-21 01:55:00|15025.2|15024.2|15024|15023|15025.9|15025.2|15023.9|15022.9|396
1666317600000|2022-10-21 02:00:00|15024.1|15023.1|15025.7|15024.7|15025.8|15024.9|15024|15023|298
1666317900000|2022-10-21 02:05:00|15025.8|15024.8|15027.3|15026.3|15028.4|15027.1|15024.3|15023.3|437
1666318200000|2022-10-21 02:10:00|15027.2|15026.2|15024.6|15023.6|15028.2|15027.4|15024.2|15023|398
1666318500000|2022-10-21 02:15:00|15024.7|15023.7|15025.5|15024.5|15026.5|15025.4|15023.2|15022.2|323
1666318800000|2022-10-21 02:20:00|15025.4|15024.4|15025.2|15024.2|15025.9|15024.7|15023.7|15022.7|500
1666319100000|2022-10-21 02:25:00|15025.3|15024.3|15025.8|15024.8|15026.5|15025.5|15025|15024|280
1666319400000|2022-10-21 02:30:00|15025.7|15024.7|15024.7|15023.7|15026.9|15025.7|15022.9|15022.2|339
1666319700000|2022-10-21 02:35:00|15024.8|15023.8|15024.6|15023.6|15025.3|15024.4|15024.2|15023.3|292
1666320000000|2022-10-21 02:40:00|15024.7|15023.7|15024.4|15023.4|15025.5|15024.5|15024|15023.2|293
1666320300000|2022-10-21 02:45:00|15024.5|15023.5|15025.5|15024.5|15025.9|15025|15023.7|15022.8|443
1666320600000|2022-10-21 02:50:00|15025.4|15024.4|15025.9|15024.9|15026.3|15025.4|15024.8|15023.8|222
1666320900000|2022-10-21 02:55:00|15025.8|15024.8|15026.4|15025.4|15029.2|15028.2|15025.4|15024.5|482
1666321200000|2022-10-21 03:00:00|15026.5|15025.5|15025.2|15024.2|15028|15027|15025|15024.1|363
1666321500000|2022-10-21 03:05:00|15025.1|15024.1|15024.5|15023.5|15025.7|15024.7|15023.5|15022.5|260
1666321800000|2022-10-21 03:10:00|15024.4|15023.4|15023.9|15022.9|15024.8|15023.7|15023.2|15022.2|349
1666322100000|2022-10-21 03:15:00|15023.7|15022.7|15026|15025|15026.8|15025.3|15023.7|15022.5|400
1666322400000|2022-10-21 03:20:00|15026.4|15025.4|15026.9|15025.9|15028.4|15026.9|15026.3|15024.9|389
1666322700000|2022-10-21 03:25:00|15026.8|15025.8|15027|15026|15028.1|15027|15026.2|15025.2|177
1666323000000|2022-10-21 03:30:00|15026.9|15025.9|15027.8|15026.8|15029.2|15028.2|15026.9|15025.9|467
1666323300000|2022-10-21 03:35:00|15027.9|15026.9|15031.4|15029.8|15031.8|15030.3|15027.7|15026.7|396
1666323600000|2022-10-21 03:40:00|15031.5|15029.9|15037.8|15036.8|15038.8|15037.8|15030.2|15029.1|692
1666323900000|2022-10-21 03:45:00|15037.7|15036.7|15034.7|15033.2|15037.9|15036.9|15033.5|15032.5|693
1666324200000|2022-10-21 03:50:00|15034.4|15033.4|15033.4|15032.4|15035.7|15034.5|15032.5|15031.5|412
1666324500000|2022-10-21 03:55:00|15033.5|15032.5|15036.6|15035.6|15037.1|15036.1|15033.3|15032|495
1666324800000|2022-10-21 04:00:00|15036.7|15035.7|15036.7|15035.7|15038.3|15037.3|15035.7|15034.7|517
1666325100000|2022-10-21 04:05:00|15036.5|15035.5|15036.8|15035.8|15037.1|15036.1|15035.4|15034.2|508
1666325400000|2022-10-21 04:10:00|15036.9|15035.9|15042.2|15041.2|15043.9|15042.9|15036.3|15035.3|504
1666325700000|2022-10-21 04:15:00|15042.4|15040.9|15041.8|15040.2|15043.8|15042.7|15040.7|15039.5|599
1666326000000|2022-10-21 04:20:00|15041.9|15040.3|15039.3|15038.3|15042.2|15041.1|15038.3|15037.3|524
1666326300000|2022-10-21 04:25:00|15039.5|15038|15039|15037.4|15041.1|15039.8|15037.7|15036.7|539
1666326600000|2022-10-21 04:30:00|15039.1|15037.5|15039.1|15038.1|15039.5|15038.5|15037.9|15036.8|419
1666326900000|2022-10-21 04:35:00|15039.2|15038.2|15041.3|15040.3|15041.7|15040.5|15038.6|15037.6|371
1666327200000|2022-10-21 04:40:00|15041.2|15040.2|15041|15040|15042.5|15041.5|15040.1|15039.1|365
1666327500000|2022-10-21 04:45:00|15041.2|15040.2|15040.6|15039.6|15042.4|15041.4|15039.8|15038.7|367
1666327800000|2022-10-21 04:50:00|15040.5|15039.5|15040.8|15039.8|15041.8|15040.8|15039.8|15038.8|254
1666328100000|2022-10-21 04:55:00|15041.1|15040.1|15039.4|15038.4|15041.5|15040.5|15039.2|15038|354
1666328400000|2022-10-21 05:00:00|15039.3|15038.3|15040.1|15039.1|15040.3|15039.3|15038.6|15037.6|367
1666328700000|2022-10-21 05:05:00|15039.7|15038.7|15039.1|15038.1|15041|15040|15038|15037|450
1666329000000|2022-10-21 05:10:00|15038.9|15037.9|15038.6|15037.9|15041|15040|15037.9|15036.7|418
1666329300000|2022-10-21 05:15:00|15038.9|15037.8|15039.2|15038.2|15040.5|15039.3|15038|15036.9|393
1666329600000|2022-10-21 05:20:00|15039.3|15038.3|15041|15040|15041.2|15040.2|15039.3|15038.3|321
1666329900000|2022-10-21 05:25:00|15040.8|15039.8|15040.2|15039.2|15041.2|15040.2|15038.9|15037.9|350
1666330200000|2022-10-21 05:30:00|15040.1|15039.1|15037|15036|15040.6|15039.4|15036.8|15035.8|509
1666330500000|2022-10-21 05:35:00|15036.9|15035.9|15036.7|15035.7|15038|15037|15036.4|15035.4|365
1666330800000|2022-10-21 05:40:00|15036.8|15035.8|15036.7|15035.7|15038|15037|15036.3|15035.3|285
1666331100000|2022-10-21 05:45:00|15036.3|15035.3|15036.6|15035.6|15038|15037|15035.7|15034.7|399
1666331400000|2022-10-21 05:50:00|15036.5|15035.5|15037.9|15036.9|15039|15037.8|15035.5|15034.5|469
1666331700000|2022-10-21 05:55:00|15037.8|15036.8|15036.7|15035|15038.2|15037.4|15036|15034.5|480
1666332000000|2022-10-21 06:00:00|15036.9|15034.9|15038.9|15037.9|15039.6|15038.4|15036.7|15034.9|572
1666332300000|2022-10-21 06:05:00|15039.3|15038.3|15031.9|15030.9|15039.3|15038.3|15030.1|15029.1|558
1666332600000|2022-10-21 06:10:00|15032|15031|15036.8|15035.8|15037.2|15036.2|15031.5|15030.5|594
1666332900000|2022-10-21 06:15:00|15036.9|15035.9|15041.7|15040.7|15041.8|15040.8|15035.5|15034.5|462
1666333200000|2022-10-21 06:20:00|15041.6|15040.6|15040.2|15039.2|15041.9|15040.7|15037.3|15036.3|582
1666333500000|2022-10-21 06:25:00|15040.7|15039.7|15041.8|15040.8|15043.7|15042.7|15038|15037|613
1666333800000|2022-10-21 06:30:00|15041.7|15040.7|15044.6|15043.6|15045.9|15044.9|15040.6|15039.6|669
1666334100000|2022-10-21 06:35:00|15044.7|15043.7|15041.2|15040.2|15046.3|15044.9|15040.9|15039.9|641
1666334400000|2022-10-21 06:40:00|15041.1|15040.1|15039.4|15038.4|15043.7|15042.7|15038.3|15037.3|590
1666334700000|2022-10-21 06:45:00|15039.5|15038.5|15039.4|15038.4|15040.4|15039.4|15037.4|15036.4|586
1666335000000|2022-10-21 06:50:00|15039.5|15038.5|15040.2|15039.2|15041.9|15040.9|15038.4|15037.7|553
1666335300000|2022-10-21 06:55:00|15040.3|15039.5|15042.8|15041.8|15044|15043|15039.4|15038.6|468
1666335600000|2022-10-21 07:00:00|15042.9|15041.9|15042.8|15041.8|15044.8|15044|15041.9|15040.9|638
1666335900000|2022-10-21 07:05:00|15042.9|15041.9|15043.7|15042.7|15044.3|15043.3|15040.7|15039.8|524
1666336200000|2022-10-21 07:10:00|15043.6|15042.9|15045.1|15044.1|15047.1|15046.1|15042.1|15041.1|632
1666336500000|2022-10-21 07:15:00|15045.2|15044.2|15044|15043|15045.5|15044.3|15041.7|15040.7|659
1666336800000|2022-10-21 07:20:00|15044.1|15043.1|15037.2|15036.2|15044.2|15043.4|15036.3|15035.5|767
1666337100000|2022-10-21 07:25:00|15037.1|15036.1|15038.9|15037.9|15039.5|15038.5|15036.1|15035.1|740
1666337400000|2022-10-21 07:30:00|15038.7|15038|15039.8|15038.8|15040.7|15039.7|15037.4|15036.4|610
1666337700000|2022-10-21 07:35:00|15039.7|15038.7|15042.9|15041.9|15045|15044.1|15039.7|15038.7|446
1666338000000|2022-10-21 07:40:00|15043|15042|15042.8|15042.1|15044.3|15043.6|15041|15040.1|551
1666338300000|2022-10-21 07:45:00|15042.7|15042|15047|15046.3|15047.3|15046.5|15042.7|15041.9|492
1666338600000|2022-10-21 07:50:00|15046.9|15046.2|15047.4|15046.4|15047.7|15046.9|15046|15045|449
1666338900000|2022-10-21 07:55:00|15047.3|15046.3|15048.5|15047.5|15048.9|15048.2|15046|15045|506
1666339200000|2022-10-21 08:00:00|15048.6|15047.6|15049.4|15048.4|15049.8|15048.8|15046.8|15045.8|590
1666339500000|2022-10-21 08:05:00|15049.5|15048.5|15058.8|15057.1|15065|15063.5|15040.7|15038.2|784
1666339800000|2022-10-21 08:10:00|15058.4|15057.4|15058.4|15057.4|15059.2|15057.9|15054.2|15053.2|669
1666340100000|2022-10-21 08:15:00|15058.3|15057.3|15071.4|15070.4|15077.2|15076|15057.4|15056.4|1135
1666340400000|2022-10-21 08:20:00|15071.3|15070.3|15072.9|15071.9|15077.9|15076.7|15070.3|15068.6|827
1666340700000|2022-10-21 08:25:00|15073|15072|15072.5|15071.5|15073.5|15072.3|15067.9|15066.9|628
1666341000000|2022-10-21 08:30:00|15072.6|15071.6|15076|15075|15076.7|15075.7|15072.6|15071.3|618
1666341300000|2022-10-21 08:35:00|15075.8|15074.8|15082.5|15081.5|15084|15083.2|15073.4|15072.4|695
1666341600000|2022-10-21 08:40:00|15082.4|15081.4|15086.8|15085.8|15089|15087.7|15081.9|15080.9|899
1666341900000|2022-10-21 08:45:00|15087.4|15086.4|15089.7|15088.7|15091.6|15090.2|15085.2|15084.2|809
1666342200000|2022-10-21 08:50:00|15090|15088.4|15092.2|15091.2|15095|15093.6|15088.8|15087.5|729
1666342500000|2022-10-21 08:55:00|15092.3|15091.3|15094.1|15093.4|15095.4|15094.5|15091.9|15090.7|626
1666342800000|2022-10-21 09:00:00|15094|15093.3|15095.8|15094|15095.8|15094.8|15093.5|15092.4|611
1666343100000|2022-10-21 09:05:00|15095.7|15094.2|15089.5|15088.5|15097.3|15096.4|15080|15077.3|865
1666343400000|2022-10-21 09:10:00|15089.6|15088.6|15092.6|15091|15095.5|15094.5|15085.7|15084.7|798
1666343700000|2022-10-21 09:15:00|15092.3|15091.3|15095.7|15094.7|15096|15095|15089.2|15088.2|708
1666344000000|2022-10-21 09:20:00|15096|15095.3|15091.2|15090.2|15096|15095.3|15090|15089|639
1666344300000|2022-10-21 09:25:00|15091.3|15090.3|15089.9|15088.9|15092.2|15091.2|15085.7|15084.7|586
1666344600000|2022-10-21 09:30:00|15089.8|15088.8|15094|15093|15094.7|15093.7|15088.2|15086.9|701
1666344900000|2022-10-21 09:35:00|15093.9|15092.9|15094.6|15093.6|15094.8|15093.8|15092|15091|635
1666345200000|2022-10-21 09:40:00|15094.7|15093.7|15094.6|15093.6|15097.1|15096.2|15094.5|15093.5|440
1666345500000|2022-10-21 09:45:00|15094.7|15093.7|15096.9|15095.9|15097.3|15096.2|15094.4|15093.2|427
1666345800000|2022-10-21 09:50:00|15096.8|15095.8|15096.2|15095.2|15099.2|15098.1|15095.7|15094.7|466
1666346100000|2022-10-21 09:55:00|15096.3|15095.3|15096.4|15094.9|15097|15096|15094.7|15093.7|480
1666346400000|2022-10-21 10:00:00|15096.1|15094.8|15094.9|15093.9|15097.5|15096.5|15094.7|15093.7|470
1666346700000|2022-10-21 10:05:00|15095|15094|15095.5|15094.5|15096.5|15095.5|15091.2|15090.2|612
1666347000000|2022-10-21 10:10:00|15095.4|15094.4|15098.1|15097.1|15098.9|15097.9|15094.6|15093.5|400
1666347300000|2022-10-21 10:15:00|15098.2|15097.2|15098.4|15097.4|15099.3|15098.5|15097.9|15097|435
1666347600000|2022-10-21 10:20:00|15098.3|15097.3|15099.2|15098.2|15099.4|15098.4|15096.9|15096.2|306
1666347900000|2022-10-21 10:25:00|15099.3|15098.3|15105.2|15104.2|15109|15106.8|15091.2|15089.2|959
1666348200000|2022-10-21 10:30:00|15105.1|15104.1|15127.9|15126.4|15129.4|15128|15103.2|15102.2|1337
1666348500000|2022-10-21 10:35:00|15127.8|15126.3|15122.1|15120.5|15127.8|15126.3|15112.1|15110.1|1018
1666348800000|2022-10-21 10:40:00|15121.8|15120.8|15126.5|15125.5|15127.1|15125.9|15120|15119|797
1666349100000|2022-10-21 10:45:00|15126.7|15125.1|15132.7|15130.9|15136.1|15134.5|15126.4|15125.1|1047
1666349400000|2022-10-21 10:50:00|15132.6|15130.8|15133.4|15131.7|15136|15134.6|15127.6|15126|1141
1666349700000|2022-10-21 10:55:00|15133.3|15131.5|15134.8|15133.3|15137.1|15135.7|15132.4|15131.1|847
1666350000000|2022-10-21 11:00:00|15134.6|15133.6|15136.9|15135.3|15139.3|15138|15134.4|15133.2|864
1666350300000|2022-10-21 11:05:00|15137|15135.2|15136.5|15135.5|15137.2|15136|15132.6|15131.2|742
1666350600000|2022-10-21 11:10:00|15136.7|15135.2|15157.2|15155.6|15157.3|15156.3|15135.5|15134.5|1334
1666350900000|2022-10-21 11:15:00|15157.1|15155.5|15145.9|15143.7|15160.1|15158.6|15141.1|15138.9|1193
1666351200000|2022-10-21 11:20:00|15145.8|15143.8|15154.5|15152.4|15155|15153.6|15143.8|15142.4|1014
1666351500000|2022-10-21 11:25:00|15154.3|15152.5|15150.5|15148.8|15158.4|15157|15149|15148|896
1666351800000|2022-10-21 11:30:00|15150.3|15148.9|15150.9|15149.2|15151.9|15150.4|15147|15145.6|739
1666352100000|2022-10-21 11:35:00|15150.8|15149.3|15150.3|15149.3|15151.2|15150.2|15146.9|15145.9|526
1666352400000|2022-10-21 11:40:00|15150.2|15149.2|15155.1|15154.1|15157.3|15155.8|15149.2|15148.2|678
1666352700000|2022-10-21 11:45:00|15155|15154|15155|15154|15158.2|15157.2|15153.3|15151.9|481
1666353000000|2022-10-21 11:50:00|15154.9|15153.9|15153.7|15152.7|15155.5|15154.5|15152.3|15151.3|385
1666353300000|2022-10-21 11:55:00|15153.6|15152.6|15152.7|15151.7|15155.2|15154|15151.5|15150.5|414
1666353600000|2022-10-21 12:00:00|15152.8|15151.8|15154.1|15153.1|15155.1|15154.1|15150.9|15149.9|765
1666353900000|2022-10-21 12:05:00|15154.2|15153.2|15154|15153|15157.3|15156.3|15152.5|15151.5|658
1666354200000|2022-10-21 12:10:00|15154.1|15153.1|15169.9|15168.3|15170.5|15169.5|15153.8|15152.7|848
1666354500000|2022-10-21 12:15:00|15170.2|15169.2|15180.9|15179.9|15182.2|15181.2|15170|15168.8|1304
1666354800000|2022-10-21 12:20:00|15180.7|15179.7|15179.8|15178.8|15184.4|15183.2|15177|15176|1310
1666355100000|2022-10-21 12:25:00|15180.1|15179.1|15182.2|15181.2|15183.1|15182.1|15175.7|15174.6|1185
1666355400000|2022-10-21 12:30:00|15182.4|15181.4|15191.6|15190.6|15194.7|15193.7|15181.2|15180.2|1185
1666355700000|2022-10-21 12:35:00|15191.7|15190.7|15193.1|15192.1|15195.1|15194.1|15190.9|15189.5|1025
1666356000000|2022-10-21 12:40:00|15193.4|15192.4|15180.4|15179.4|15194.4|15193.2|15159.3|15157.1|1401
1666356300000|2022-10-21 12:45:00|15180.7|15179.1|15187.2|15185.7|15189.4|15188.1|15176.6|15175.1|1355
1666356600000|2022-10-21 12:50:00|15187|15186|15180.2|15179.2|15189.5|15188.5|15173.8|15172.1|1258
1666356900000|2022-10-21 12:55:00|15180.3|15179.3|15148.9|15146.8|15182.4|15181.2|15108.7|15103|2001
1666357200000|2022-10-21 13:00:00|15149|15147|15142.6|15141.1|15154.9|15153|15108.3|15105.2|2504
1666357500000|2022-10-21 13:05:00|15143.1|15141.2|15129.8|15128.8|15145.5|15143.3|15126.8|15125|2210
1666357800000|2022-10-21 13:10:00|15129.7|15128.7|15160.8|15159.2|15163.5|15162.1|15120.4|15119.3|2262
1666358100000|2022-10-21 13:15:00|15160.9|15159.3|15166.3|15165.3|15167.9|15166.9|15153.9|15152.4|2011
1666358400000|2022-10-21 13:20:00|15166.2|15165.2|15163.5|15162.5|15169.5|15168.2|15158.3|15156.8|1715
1666358700000|2022-10-21 13:25:00|15163|15162|15153.8|15152.8|15163.1|15162|15146.7|15145.6|1722
1666359000000|2022-10-21 13:30:00|15153.7|15152.7|15154.1|15153.1|15166.7|15165.5|15150.6|15149.6|1858
1666359300000|2022-10-21 13:35:00|15154.6|15153.6|15146.8|15145.8|15159.9|15158.9|15138.2|15136.6|1683
1666359600000|2022-10-21 13:40:00|15146.9|15145.9|15148.7|15147.7|15156.7|15155.7|15146.8|15145.8|1299
1666359900000|2022-10-21 13:45:00|15148.8|15147.8|15139.6|15138.6|15149.5|15148.2|15136|15134.1|1649
1666360200000|2022-10-21 13:50:00|15139.7|15138.7|15137.4|15135.7|15148|15147|15131.6|15129.9|1449
1666360500000|2022-10-21 13:55:00|15137.3|15135.8|15134.5|15133.5|15141.2|15139.8|15128.8|15127.5|1413
1666360800000|2022-10-21 14:00:00|15133.6|15132.6|15133.5|15132.5|15139.1|15137.9|15131.9|15130.8|1222
1666361100000|2022-10-21 14:05:00|15133.3|15132.3|15118.9|15117.3|15135.5|15134.5|15116.4|15115.4|1385
1666361400000|2022-10-21 14:10:00|15118.6|15117.6|15126.7|15125.7|15130.4|15129.2|15112.7|15111.5|1335
1666361700000|2022-10-21 14:15:00|15126.6|15125.6|15131.2|15130.2|15138.2|15137.1|15125.6|15124.6|1155
1666362000000|2022-10-21 14:20:00|15130.3|15129.3|15145.7|15144.7|15147.9|15146.4|15126.8|15125.7|1280
1666362300000|2022-10-21 14:25:00|15145.8|15144.8|15156|15155|15157.3|15155.6|15143.2|15142.2|1256
1666362600000|2022-10-21 14:30:00|15156.1|15155.1|15161.1|15160.1|15163|15162|15150.2|15148.9|1225
1666362900000|2022-10-21 14:35:00|15161|15160|15065.5|15061.2|15164.8|15163.7|15065.2|15060.9|2207
1666363200000|2022-10-21 14:40:00|15065.8|15062.5|15048.4|15044.7|15086.4|15084.2|15030.8|15028.3|2479
1666363500000|2022-10-21 14:45:00|15049.4|15045.2|14977.6|14974.6|15059.2|15055.4|14971.9|14969.7|2547
1666363800000|2022-10-21 14:50:00|14977.9|14975|14932.1|14929.7|14981.6|14979.3|14897|14894.5|2553
1666364100000|2022-10-21 14:55:00|14931.2|14928.2|15010.4|15007.8|15025.8|15022.7|14926.4|14924.1|2542
1666364400000|2022-10-21 15:00:00|15010.3|15007.4|14997|14996|15011.1|15009.2|14970.3|14966.7|2417
1666364700000|2022-10-21 15:05:00|14997.4|14995.6|14923.1|14918.5|15001.9|14999.3|14913.5|14909.8|2453
1666365000000|2022-10-21 15:10:00|14922.3|14917.6|14819.2|14813.2|14942|14937.8|14809.2|14803.2|2579
1666365300000|2022-10-21 15:15:00|14821|14815|14840.9|14837.4|14876|14872.8|14800.4|14797.3|2522
1666365600000|2022-10-21 15:20:00|14841.6|14838.4|14741.8|14738.4|14852.6|14847.4|14741.4|14738.1|2539
1666365900000|2022-10-21 15:25:00|14743.6|14741.1|14826.1|14820.6|14827.1|14822.3|14719|14714.8|2424
1666366200000|2022-10-21 15:30:00|14827.3|14822.4|14807.1|14803|14830.6|14826.2|14749.4|14743.6|2211
1666366500000|2022-10-21 15:35:00|14807|14802.7|14854.2|14850.9|14866.4|14863.8|14804|14801|2125
1666366800000|2022-10-21 15:40:00|14854.1|14851.1|14787.7|14783.5|14855.6|14852.8|14765.4|14759.4|2164
1666367100000|2022-10-21 15:45:00|14786.4|14783.6|14706.3|14703.1|14790|14785.2|14699.5|14694.1|2531
1666367400000|2022-10-21 15:50:00|14707.6|14703.7|14654|14650.4|14726.4|14723.3|14651.5|14645.5|2476
1666367700000|2022-10-21 15:55:00|14653.3|14650.3|14634.5|14629.4|14698.2|14694.3|14630.1|14624.1|2436
1666368000000|2022-10-21 16:00:00|14636.1|14631.2|14676.3|14670.3|14692.1|14687|14622|14617.3|2392
1666368300000|2022-10-21 16:05:00|14675.3|14669.7|14700|14694|14745.3|14739.6|14674.9|14669.7|2150
1666368600000|2022-10-21 16:10:00|14699.2|14694.9|14744.7|14740.2|14763.1|14758.4|14696.9|14691.9|1922
1666368900000|2022-10-21 16:15:00|14744.8|14740.3|14791.4|14787.6|14798.4|14794.9|14744.8|14740.2|1780
1666369200000|2022-10-21 16:20:00|14791.5|14787.7|14723|14717|14814.2|14811.8|14723|14717|2178
1666369500000|2022-10-21 16:25:00|14723.7|14718.7|14726.6|14721.5|14757.4|14752.7|14702.5|14696.7|2321
1666369800000|2022-10-21 16:30:00|14726.2|14721.2|14691.3|14685.7|14726.2|14721.3|14678.7|14672.7|2261
1666370100000|2022-10-21 16:35:00|14691|14685.6|14729.8|14726.5|14731.5|14727.3|14680.4|14676.3|1997
1666370400000|2022-10-21 16:40:00|14730.2|14726.7|14714.4|14709.5|14731.6|14727.6|14690.1|14685|1581
1666370700000|2022-10-21 16:45:00|14714.1|14709.3|14699.5|14694.6|14720.5|14715.7|14682.7|14676.7|1617
1666371000000|2022-10-21 16:50:00|14699.4|14694.7|14709.4|14705.5|14716.7|14712.6|14692.4|14686.5|1406
1666371300000|2022-10-21 16:55:00|14709.3|14705.4|14727.2|14723.1|14740.7|14737.1|14703.3|14699.1|1663
1666371600000|2022-10-21 17:00:00|14727.6|14723.5|14722.9|14720|14740.3|14735.8|14714.7|14710.4|1696
1666371900000|2022-10-21 17:05:00|14721.9|14719.2|14732.5|14728.9|14741.2|14739.6|14720.3|14716.9|1478
1666372200000|2022-10-21 17:10:00|14732.2|14728.8|14734.6|14731.9|14746.2|14743.6|14727.4|14723.5|1317
1666372500000|2022-10-21 17:15:00|14733.2|14731|14760.2|14758|14767.2|14763.7|14733.2|14730.5|1423
1666372800000|2022-10-21 17:20:00|14760.3|14758.1|14779|14776.7|14780.2|14777.1|14757.2|14754.2|1698
1666373100000|2022-10-21 17:25:00|14779.4|14776.5|14785.1|14782.2|14793.5|14791.3|14772.8|14769.1|1559
1666373400000|2022-10-21 17:30:00|14784.4|14782.6|14798.8|14795.8|14800.2|14797.2|14780.6|14777.7|1301
1666373700000|2022-10-21 17:35:00|14799.3|14795.2|14805.5|14803.1|14806.3|14804.4|14794.6|14791.6|1257
1666374000000|2022-10-21 17:40:00|14805.4|14803.2|14819.5|14817.4|14820.4|14818|14796.9|14794.5|1330
1666374300000|2022-10-21 17:45:00|14819.4|14817.3|14833.6|14831.2|14837.7|14835.7|14815.5|14812.8|1522
1666374600000|2022-10-21 17:50:00|14833.4|14831.1|14830.1|14827.5|14834.9|14833.2|14819.6|14817.8|1305
1666374900000|2022-10-21 17:55:00|14829.9|14827.4|14841.2|14839.2|14846|14843.9|14829.1|14827.2|1423
1666375200000|2022-10-21 18:00:00|14841.1|14839.1|14840.5|14838.4|14846.6|14844.5|14838.4|14836.1|1377
1666375500000|2022-10-21 18:05:00|14840.4|14838.3|14796.3|14791.3|14841.6|14839.8|14776.1|14772.3|1641
1666375800000|2022-10-21 18:10:00|14796.7|14791.4|14834.1|14832.3|14834.3|14832.8|14796.7|14791.4|1113
1666555200000|2022-10-23 20:00:00|14770.9|14763.9|14762.3|14750.3|14770.9|14763.9|14761.5|14749.5|16
1666555500000|2022-10-23 20:05:00|14762.2|14750.2|14761|14749|14762.2|14750.2|14761|14749|7
1666555800000|2022-10-23 20:10:00|14760.7|14748.7|14757|14745|14764.1|14752.1|14755.6|14745|34
1666556100000|2022-10-23 20:15:00|14757.7|14745.7|14757|14745|14759.3|14747.3|14757|14745|30
1666556400000|2022-10-23 20:20:00|14758.3|14747|14755|14744.2|14759.4|14747.4|14755|14744.2|20
1666556700000|2022-10-23 20:25:00|14758.1|14746.1|14758.4|14746.4|14758.5|14746.9|14755|14743.7|25
1666557000000|2022-10-23 20:30:00|14758.3|14746.3|14750.1|14745|14758.3|14746.3|14749|14742.5|26
1666557600000|2022-10-23 20:40:00|14753.1|14748|14776.8|14764.8|14781|14769|14753.1|14748|22
1666557900000|2022-10-23 20:45:00|14775.2|14763.2|14800.8|14788.8|14800.8|14788.8|14775.2|14763.2|31
1666558200000|2022-10-23 20:50:00|14798.2|14786.2|14785.3|14773.3|14800.8|14788.8|14785.1|14773.1|24
1666558500000|2022-10-23 20:55:00|14785.4|14773.4|14785.3|14773.3|14785.4|14773.4|14785.3|14773.3|2
1666558800000|2022-10-23 21:00:00|14784.4|14772.4|14775.7|14763.7|14786.3|14774.3|14774.1|14762.1|56
1666559100000|2022-10-23 21:05:00|14778.1|14766.1|14777.9|14765.9|14783.2|14771.2|14772.8|14760.8|54
1666559400000|2022-10-23 21:10:00|14772.9|14760.9|14784.5|14778.5|14788.7|14782.7|14771.5|14760.8|52
1666559700000|2022-10-23 21:15:00|14784.4|14778.4|14796.3|14790.3|14798.5|14792.5|14779.6|14773.6|113
1666560000000|2022-10-23 21:20:00|14794.7|14788.7|14797.4|14791.4|14798.8|14792.8|14794.7|14788.7|33
1666560300000|2022-10-23 21:25:00|14796.7|14790.7|14797.2|14791.2|14799|14793|14787.7|14781.7|58
1666560600000|2022-10-23 21:30:00|14796.1|14790.1|14796.4|14790.4|14798.1|14792.1|14795.9|14789.9|38
1666560900000|2022-10-23 21:35:00|14799.8|14793.8|14801.1|14795.1|14817.8|14811.8|14792.7|14786.7|167
1666561200000|2022-10-23 21:40:00|14800.4|14794.4|14807.6|14801.6|14812.4|14806.4|14800.3|14794.3|106
1666561500000|2022-10-23 21:45:00|14807.9|14801.9|14811.3|14805.3|14812.2|14806.2|14805.6|14799.7|185
1666561800000|2022-10-23 21:50:00|14811.4|14805.4|14812.9|14806.9|14812.9|14806.9|14810.5|14804.5|60
1666562100000|2022-10-23 21:55:00|14810.8|14804.8|14815.4|14809.4|14815.5|14809.5|14810|14804|107
1666562400000|2022-10-23 22:00:00|14815.5|14809.5|14902.3|14896.3|14904.7|14898.7|14806.7|14800.7|1371
1666562700000|2022-10-23 22:05:00|14902.2|14896.2|14862.3|14856.3|14902.9|14898.7|14830|14824|905
1666563000000|2022-10-23 22:10:00|14862.2|14856.2|14900.6|14894.6|14905.8|14899.8|14859.3|14853.3|1157
1666563300000|2022-10-23 22:15:00|14901.1|14895.1|14894.1|14888.1|14901.8|14895.8|14881.1|14875.1|1130
1666563600000|2022-10-23 22:20:00|14894.2|14888.2|14894.3|14890.1|14902.7|14897.8|14883.7|14878.3|1373
1666563900000|2022-10-23 22:25:00|14894.4|14890.2|14889.2|14885.6|14899.2|14896.2|14882.4|14879.6|1196
1666564200000|2022-10-23 22:30:00|14890.2|14886.5|14889.5|14887|14895.9|14892.9|14884.8|14882.3|1163
1666564500000|2022-10-23 22:35:00|14889.7|14887.1|14892.6|14890.9|14896.1|14894.3|14882.1|14880.3|926
1666564800000|2022-10-23 22:40:00|14892|14890.4|14889.7|14887.6|14895.5|14893.2|14886.1|14883.6|952
1666565100000|2022-10-23 22:45:00|14889.6|14887.7|14892.3|14890.7|14898.1|14894.6|14875.4|14872.6|963
1666565400000|2022-10-23 22:50:00|14892.4|14890.6|14917.3|14915|14921.6|14919.5|14890|14888|1149
1666565700000|2022-10-23 22:55:00|14917.1|14914.6|14930.6|14927.6|14945.6|14944.1|14912.3|14911.2|1247
1666566000000|2022-10-23 23:00:00|14930.5|14927.8|14930.9|14929.3|14931.9|14930.3|14909.9|14908.1|1487
1666566300000|2022-10-23 23:05:00|14930.2|14929.4|14933.4|14930.8|14933.9|14931.8|14919.5|14917.6|1319
1666566600000|2022-10-23 23:10:00|14933.3|14930.9|14936.3|14934.5|14937.4|14935.6|14925.9|14923.2|1182
1666566900000|2022-10-23 23:15:00|14937.1|14935.2|14938.5|14936.8|14943.7|14941.8|14935.1|14933.1|1171
1666567200000|2022-10-23 23:20:00|14938.6|14937|14949.3|14947.7|14949.9|14948.3|14935.1|14933.1|1023
1666567500000|2022-10-23 23:25:00|14949.2|14947.6|14955.5|14954.5|14958.8|14956.8|14946.7|14945.3|1091
1666567800000|2022-10-23 23:30:00|14955.6|14954.6|14962|14960.3|14972|14970.5|14954.5|14953.2|1300
1666568100000|2022-10-23 23:35:00|14962.1|14960|14644.6|14638.6|14963.3|14961.6|14636|14630|1820
1666568400000|2022-10-23 23:40:00|14645.7|14639.7|14568.1|14548.3|14691.6|14685.6|14555.8|14536.9|2541
1666568700000|2022-10-23 23:45:00|14579.5|14539|14743.7|14738.3|14754.7|14738.3|14560.9|14539|2611
1666569000000|2022-10-23 23:50:00|14747.9|14736.6|14748.6|14745.3|14798.2|14788.6|14730.5|14720.4|2410
1666569300000|2022-10-23 23:55:00|14749.8|14743.5|14767|14760.4|14815.7|14808.4|14747.7|14737.8|2043
1666569600000|2022-10-24 00:00:00|14767.1|14760.5|14832.5|14829.2|14845.4|14839.7|14764.7|14760.5|2277
1666569900000|2022-10-24 00:05:00|14832.7|14829|14819.9|14813.9|14836|14831.4|14741.6|14731.2|1829
1666570200000|2022-10-24 00:10:00|14819.8|14813.8|14838.5|14834.7|14842.2|14838.4|14816.8|14810.8|1115
1666570500000|2022-10-24 00:15:00|14838.6|14834.6|14833.6|14827.6|14843.9|14839.5|14819|14813|1077
1666570800000|2022-10-24 00:20:00|14833.7|14827.7|14841.1|14837.6|14841.1|14838|14831.3|14825.3|1007
1666571100000|2022-10-24 00:25:00|14841.3|14838|14851.2|14845.2|14859.2|14853.7|14840.7|14835.9|1218
1666571400000|2022-10-24 00:30:00|14850.7|14844.7|14859.4|14857.1|14861.7|14859.1|14848.3|14843.5|968
1666571700000|2022-10-24 00:35:00|14859.3|14857.2|14833.9|14829.8|14859.3|14857.2|14799.6|14793.6|1277
1666572000000|2022-10-24 00:40:00|14833.8|14830|14850.7|14847.5|14851.9|14849.3|14822.2|14819|991
1666572300000|2022-10-24 00:45:00|14851.2|14847.8|14860.7|14857.6|14865.2|14862.7|14846.5|14843.7|1226
1666572600000|2022-10-24 00:50:00|14860|14857.5|14900.1|14896.5|14904.1|14900.6|14857.2|14854.7|1838
1666572900000|2022-10-24 00:55:00|14899.9|14896.6|14872.8|14869.5|14900.4|14897.3|14866.3|14864|1853
1666573200000|2022-10-24 01:00:00|14873.8|14870.7|14883.8|14880.3|14890.9|14888.4|14872.4|14869.4|1390
1666573500000|2022-10-24 01:05:00|14883.9|14880.2|14890.2|14887.8|14895.6|14893.4|14881.2|14879.1|1409
1666573800000|2022-10-24 01:10:00|14890.3|14887.6|14897.8|14895|14905.6|14903.4|14888.3|14886.3|1376
1666574100000|2022-10-24 01:15:00|14896.5|14894.9|14887.2|14885.2|14902.6|14900.3|14886.1|14883.6|1614
1666574400000|2022-10-24 01:20:00|14888.7|14886.5|14881.6|14879|14892.8|14889.9|14853.6|14851|1778
1666574700000|2022-10-24 01:25:00|14881.5|14879.1|14880.2|14876.3|14886.3|14883.6|14870.8|14868.9|1463
1666575000000|2022-10-24 01:30:00|14879.1|14876|14889.6|14886.6|14894.1|14891|14878.7|14876|1496
1666575300000|2022-10-24 01:35:00|14889.3|14886.4|14894.6|14891.9|14897.2|14894.9|14886.2|14884.1|1331
1666575600000|2022-10-24 01:40:00|14892.9|14890.5|14889.7|14887.7|14896.7|14894.3|14889.3|14886.6|1068
1666575900000|2022-10-24 01:45:00|14889.6|14887.6|14886.1|14884.2|14890.5|14888.7|14885.5|14883.6|978
1666576200000|2022-10-24 01:50:00|14886|14883.9|14888.8|14886.8|14889.5|14887.7|14884.5|14882.6|964
1666576500000|2022-10-24 01:55:00|14888.7|14886.5|14895.6|14893.2|14896.5|14894.2|14885.4|14883.6|828
1666576800000|2022-10-24 02:00:00|14895.3|14893.5|14900.8|14898.9|14901.7|14900.2|14894.1|14892.1|1144
1666577100000|2022-10-24 02:05:00|14901.1|14898.7|14886|14883.8|14901.2|14899.1|14875.3|14871.9|1449
1666577400000|2022-10-24 02:10:00|14885.2|14882.9|14883.8|14881.9|14885.9|14883.8|14877.9|14875.8|1129
1666577700000|2022-10-24 02:15:00|14883.9|14882|14886.1|14884.2|14886.3|14884.8|14882.4|14880.5|890
1666578000000|2022-10-24 02:20:00|14886|14884.3|14897.3|14895.1|14898.2|14896.3|14886|14884.1|1249
1666578300000|2022-10-24 02:25:00|14897.2|14895|14895.3|14893.6|14897.6|14895.7|14890.4|14889|956
1666578600000|2022-10-24 02:30:00|14895.2|14893.5|14889.2|14887.4|14896.1|14894.1|14884.5|14883.5|735
1666578900000|2022-10-24 02:35:00|14889.6|14887.8|14894.8|14892.8|14895.1|14893.1|14886.6|14885.1|717
1666579200000|2022-10-24 02:40:00|14894.7|14892.9|14894.6|14893.1|14899.2|14897.5|14893.4|14891.4|1042
1666579500000|2022-10-24 02:45:00|14894.5|14892.9|14894.2|14892|14894.9|14893.3|14887.4|14885.7|988
1666579800000|2022-10-24 02:50:00|14894.1|14891.9|14889.3|14887.6|14894.6|14892.7|14886.7|14884.9|836
1666580100000|2022-10-24 02:55:00|14889.6|14887.5|14887.1|14885.2|14889.8|14888|14884.6|14883.3|899
1666580400000|2022-10-24 03:00:00|14887.2|14885.3|14884.1|14882|14887.2|14885.3|14881.9|14880.5|862
1666580700000|2022-10-24 03:05:00|14884.2|14882.1|14896.3|14894.4|14898|14896.1|14882.6|14881.2|893
1666581000000|2022-10-24 03:10:00|14896.4|14893.9|14897.1|14895.2|14897.2|14895.2|14891.1|14889.1|937
1666581300000|2022-10-24 03:15:00|14897.2|14895.1|14897.3|14895.6|14897.6|14895.9|14893.1|14891.5|784
1666581600000|2022-10-24 03:20:00|14897.2|14895.5|14895|14893.2|14899.4|14897.3|14890.1|14888.8|936
1666581900000|2022-10-24 03:25:00|14894.9|14893.1|14889.2|14888.2|14895.2|14893.5|14884.4|14882.9|929
1666582200000|2022-10-24 03:30:00|14889.6|14887.8|14888.1|14886.4|14889.7|14888.2|14885.8|14884.3|960
1666582500000|2022-10-24 03:35:00|14887.9|14886.5|14892.9|14891|14893.4|14891.9|14886.1|14884.7|841
1666582800000|2022-10-24 03:40:00|14893|14891.2|14893.7|14892|14894.6|14892.8|14889.5|14887.6|781
1666583100000|2022-10-24 03:45:00|14893.6|14891.9|14889.7|14888.2|14897.3|14895.7|14888.7|14887.2|826
1666583400000|2022-10-24 03:50:00|14889.8|14888.6|14892.3|14890.6|14892.5|14891|14888.8|14887.4|878
1666583700000|2022-10-24 03:55:00|14892.4|14890.4|14888.9|14887.4|14892.5|14890.9|14888.1|14886.7|795
1666584000000|2022-10-24 04:00:00|14889|14887.2|14890.3|14889.3|14892.8|14891.8|14885.7|14884.2|544
1666584300000|2022-10-24 04:05:00|14890.2|14889.2|14887.8|14886.8|14891.5|14890.4|14885.8|14884.4|632
1666584600000|2022-10-24 04:10:00|14887.9|14886.9|14884.8|14883.2|14888.6|14887.2|14884.2|14882.8|873
1666584900000|2022-10-24 04:15:00|14884.7|14883.1|14886.2|14884.4|14887.1|14885.4|14883.8|14882.6|716
1666585200000|2022-10-24 04:20:00|14886.3|14884.3|14890.7|14889.2|14891.7|14890.2|14883.9|14882.5|724
1666585500000|2022-10-24 04:25:00|14891.3|14890.3|14890.4|14889.4|14894|14892.7|14890.1|14888.9|643
1666585800000|2022-10-24 04:30:00|14890.5|14889.5|14893.2|14892.2|14895.2|14893.9|14889.5|14888.5|625
1666586100000|2022-10-24 04:35:00|14893.5|14891.9|14891.3|14889.6|14893.5|14892.5|14889.4|14887.7|605
1666586400000|2022-10-24 04:40:00|14891.4|14889.7|14889.1|14887.2|14891.7|14890.2|14887.6|14886.3|613
1666586700000|2022-10-24 04:45:00|14889.2|14887.3|14889|14888|14889.7|14888.2|14886.2|14884.8|571
1666587000000|2022-10-24 04:50:00|14889.1|14888.1|14887.2|14885.3|14892.8|14891.4|14885.1|14883.6|821
1666587300000|2022-10-24 04:55:00|14887.1|14885.2|14891.5|14889.6|14892.7|14891.2|14887.1|14885.2|769
1666587600000|2022-10-24 05:00:00|14891.6|14889.5|14888.1|14886.6|14893.4|14891.4|14886.8|14885.2|818
1666587900000|2022-10-24 05:05:00|14888|14886.5|14892.7|14890.8|14893.6|14891.8|14887.4|14886|781
1666588200000|2022-10-24 05:10:00|14892.9|14890.7|14895|14894|14895.6|14894.6|14890|14888.5|787
1666588500000|2022-10-24 05:15:00|14895.2|14893.7|14893.8|14892|14895.2|14893.9|14879.1|14876.8|982
1666588800000|2022-10-24 05:20:00|14893.9|14891.8|14890.4|14888.6|14894.8|14893.4|14887|14885.7|830
1666589100000|2022-10-24 05:25:00|14890.5|14888.7|14890.5|14889|14892.9|14891.4|14889.2|14887.8|645
1666589400000|2022-10-24 05:30:00|14890.2|14889.2|14891.4|14889.5|14893.9|14892.3|14890|14888.6|758
1666589700000|2022-10-24 05:35:00|14891.5|14889.6|14892.4|14890.8|14893.9|14892.5|14890.7|14889.2|708
1666590000000|2022-10-24 05:40:00|14892.3|14890.9|14892.7|14891|14895|14893.7|14891.7|14890.3|624
1666590300000|2022-10-24 05:45:00|14892.8|14891.1|14895.6|14894.1|14895.8|14894.5|14889.8|14888.4|732
1666590600000|2022-10-24 05:50:00|14895.7|14894|14895.5|14894|14898.5|14897.2|14892.7|14891.5|723
1666590900000|2022-10-24 05:55:00|14894.4|14893.4|14897.5|14896.5|14900.1|14898.4|14891.1|14889.8|1289
1666591200000|2022-10-24 06:00:00|14900.9|14898.9|14896.7|14895.2|14901.2|14900.1|14892.8|14891.5|1223
1666591500000|2022-10-24 06:05:00|14896.4|14895.4|14896.4|14894.9|14897.9|14896.6|14891|14889.7|1024
1666591800000|2022-10-24 06:10:00|14896.1|14895.1|14894.8|14893.8|14899|14897.7|14892.1|14890.8|989
1666592100000|2022-10-24 06:15:00|14894.9|14893.9|14897.1|14895.4|14898.6|14897.6|14891.6|14890.3|913
1666592400000|2022-10-24 06:20:00|14897|14895.5|14896.1|14895.1|14898.2|14897.2|14894.1|14892.9|809
1666592700000|2022-10-24 06:25:00|14896|14895|14894.9|14893.9|14896.5|14895.5|14891.9|14890.9|807
1666593000000|2022-10-24 06:30:00|14895|14894|14899.7|14898.7|14901.3|14900.3|14891.8|14890.8|822
1666593300000|2022-10-24 06:35:00|14899.8|14898.8|14920.4|14919.4|14920.6|14919.6|14897.1|14896.1|1096
1666593600000|2022-10-24 06:40:00|14920.5|14919.5|14917|14916|14925.1|14924.1|14913.7|14912.1|1145
1666593900000|2022-10-24 06:45:00|14916.8|14915.8|14918.9|14917.9|14924.8|14923.8|14914.7|14913.6|891
1666594200000|2022-10-24 06:50:00|14919|14918|14921.9|14920.9|14928|14924.6|14917.6|14916.6|1059
1666594500000|2022-10-24 06:55:00|14921.7|14920.7|14914.7|14913.2|14923.4|14922.4|14913.6|14912.4|799
1666594800000|2022-10-24 07:00:00|14914.6|14913.1|14904.6|14903.1|14914.6|14913.1|14898.2|14896.5|1666
1666595100000|2022-10-24 07:05:00|14904.7|14903.2|14913.1|14912.1|14914.5|14913.3|14903.6|14902.4|1443
1666595400000|2022-10-24 07:10:00|14913.4|14912.4|14915.4|14913.7|14918.6|14917|14911.9|14910.9|1001
1666595700000|2022-10-24 07:15:00|14915.2|14914.2|14916.7|14915.7|14926.2|14925.2|14915.2|14914.2|1044
1666596000000|2022-10-24 07:20:00|14916.9|14915.9|14914.1|14913.1|14918.4|14917.2|14907.4|14906.5|943
1666596300000|2022-10-24 07:25:00|14914.4|14912.8|14913.7|14912.7|14917.5|14916.5|14908|14906.8|1045
1666596600000|2022-10-24 07:30:00|14913.4|14912.4|14917.8|14916.8|14921.7|14920.6|14906.8|14905.2|1124
1666596900000|2022-10-24 07:35:00|14917.2|14916.2|14918.1|14917.1|14922.2|14921.2|14913.3|14912.4|751
1666597200000|2022-10-24 07:40:00|14918.4|14917.4|14929.1|14928.1|14929.4|14928.3|14918.4|14917.4|930
1666597500000|2022-10-24 07:45:00|14929.2|14928.2|14928.4|14926.8|14936.2|14934.9|14927|14926|1028
1666597800000|2022-10-24 07:50:00|14928|14927|14925.7|14925|14930.1|14929.1|14919.1|14917.9|976
1666598100000|2022-10-24 07:55:00|14925.9|14924.9|14926.7|14925.7|14928.5|14927.3|14923|14922|780
1666598400000|2022-10-24 08:00:00|14926.8|14925.8|14926.1|14924.6|14929.2|14927.9|14923.2|14922|952
1666598700000|2022-10-24 08:05:00|14925.7|14924.7|14929|14927.4|14929.7|14928.2|14922.7|14921.4|945
1666599000000|2022-10-24 08:10:00|14928.8|14927.3|14926.1|14924.5|14931.6|14930.4|14923.6|14922.4|970
1666599300000|2022-10-24 08:15:00|14925.9|14924.9|14930.2|14929.2|14932.7|14931.7|14923.4|14922.4|966
1666599600000|2022-10-24 08:20:00|14930.1|14929.1|14928.9|14927.9|14930.5|14929.3|14927.3|14926.6|840
1666599900000|2022-10-24 08:25:00|14928.6|14927.6|14926.7|14925.7|14930.5|14929.2|14923.9|14922.7|1070
1666600200000|2022-10-24 08:30:00|14926.5|14925.5|14937.4|14935.9|14937.9|14936.7|14926.5|14925.5|955
1666600500000|2022-10-24 08:35:00|14937.3|14936.3|14936.8|14935.8|14938.3|14937|14933.8|14932.5|793
1666600800000|2022-10-24 08:40:00|14936.9|14935.9|14935.6|14934.6|14941.4|14940.3|14933.5|14932.5|645
1666601100000|2022-10-24 08:45:00|14935.7|14934.7|14933.7|14932.7|14939.4|14938.4|14929.3|14928|873
1666601400000|2022-10-24 08:50:00|14933.6|14932.6|14933.9|14932.2|14937.6|14936.6|14932.2|14931|638
1666601700000|2022-10-24 08:55:00|14933.6|14932.6|14933.2|14932.2|14934.7|14933.1|14930.8|14929.5|839
1666602000000|2022-10-24 09:00:00|14933.4|14932.4|14932.1|14931.1|14937.3|14936.2|14931.1|14930.3|618
1666602300000|2022-10-24 09:05:00|14932.4|14930.9|14931.5|14930.5|14934.1|14933.1|14929.2|14928.2|601
1666602600000|2022-10-24 09:10:00|14931.4|14930.4|14932.2|14931.2|14933.9|14932.8|14927.8|14926.8|501
1666602900000|2022-10-24 09:15:00|14932.3|14931.3|14937.7|14936.7|14938.2|14937.2|14932.2|14931.2|678
1666603200000|2022-10-24 09:20:00|14937.5|14936.5|14936.7|14935.7|14938.2|14937.1|14933.5|14932.2|752
1666603500000|2022-10-24 09:25:00|14936.6|14935.6|14942.5|14941.5|14942.7|14941.6|14935.2|14934|706
1666603800000|2022-10-24 09:30:00|14942.8|14941.3|14940.4|14939.4|14945.2|14944.2|14939|14937.7|703
1666604100000|2022-10-24 09:35:00|14940.6|14939.6|14943.1|14942.1|14946|14945|14940.4|14939.4|726
1666604400000|2022-10-24 09:40:00|14943.4|14942.4|14941.8|14940.8|14946|14944.9|14940.8|14939.8|523
1666604700000|2022-10-24 09:45:00|14941.7|14940.7|14943|14941.4|14946.6|14945.5|14941.6|14940.6|583
1666605000000|2022-10-24 09:50:00|14942.7|14941.7|14940.1|14939.1|14945.4|14944.2|14939.8|14938.8|818
1666605300000|2022-10-24 09:55:00|14940.6|14938.9|14941|14940|14943.2|14942.2|14937.3|14936.3|816
1666605600000|2022-10-24 10:00:00|14940.5|14939.5|14938|14937|14941.4|14940.2|14936.6|14935.6|694
1666605900000|2022-10-24 10:05:00|14938.1|14937.1|14942.8|14941.8|14944.8|14943.5|14938|14937|539
1666606200000|2022-10-24 10:10:00|14942.6|14941.6|14939.1|14938.1|14944.9|14943.9|14937.8|14936.8|652
1666606500000|2022-10-24 10:15:00|14938.9|14937.9|14933.6|14932.6|14939.9|14938.7|14931.5|14930.5|708
1666606800000|2022-10-24 10:20:00|14933.5|14932.5|14935|14934|14936.3|14935.4|14932.5|14931.4|575
1666607100000|2022-10-24 10:25:00|14935.1|14934.1|14936.5|14935.5|14940.4|14939.2|14934.1|14932.9|577
1666607400000|2022-10-24 10:30:00|14936.6|14935.6|14934.5|14933.5|14937.5|14936.5|14931.8|14930.8|546
1666607700000|2022-10-24 10:35:00|14934.6|14933.6|14936.3|14935.3|14937.9|14937|14933.5|14932.4|631
1666608000000|2022-10-24 10:40:00|14936.2|14935.2|14937.1|14936.1|14939.5|14938.1|14935.5|14934.2|600
1666608300000|2022-10-24 10:45:00|14937|14936|14938.9|14937.9|14940.5|14939.4|14935.5|14934.5|540
1666608600000|2022-10-24 10:50:00|14939.2|14937.7|14936.8|14935.3|14941.4|14940.1|14935.6|14934.4|637
1666608900000|2022-10-24 10:55:00|14936.6|14935.6|14938.3|14937.3|14940.5|14939.1|14934.5|14933|754
1666609200000|2022-10-24 11:00:00|14938.2|14937.2|14933.7|14932.7|14940.5|14939.2|14932.5|14931.5|601
1666609500000|2022-10-24 11:05:00|14933.6|14932.6|14934.5|14933.5|14936|14934.9|14931.9|14930.7|618
1666609800000|2022-10-24 11:10:00|14934.6|14933.6|14935.5|14934.5|14937.6|14936.6|14932.5|14931.5|591
1666610100000|2022-10-24 11:15:00|14935.3|14934.3|14937.2|14936.2|14937.5|14936.5|14933|14932|581
1666610400000|2022-10-24 11:20:00|14937.3|14936.3|14935.9|14934.9|14939.4|14938.2|14933.6|14932.3|577
1666610700000|2022-10-24 11:25:00|14935.8|14934.8|14936|14935|14938.1|14936.8|14933.7|14932.7|667
1666611000000|2022-10-24 11:30:00|14936.1|14934.5|14934.9|14933.9|14937.3|14936.3|14934.5|14933.5|479
1666611300000|2022-10-24 11:35:00|14935.1|14934.1|14936|14935|14937.4|14936.4|14934.4|14933.4|425
1666611600000|2022-10-24 11:40:00|14935.8|14934.8|14934.4|14933.4|14937.1|14936.1|14933.6|14932.6|565
1666611900000|2022-10-24 11:45:00|14934.5|14933.5|14885.6|14883.6|14934.6|14933.6|14829.3|14825.3|1517
1666612200000|2022-10-24 11:50:00|14885.4|14883.5|14904.3|14902.6|14913.1|14910.9|14883.7|14881.6|1667
1666612500000|2022-10-24 11:55:00|14903.6|14902.5|14901.7|14900.7|14907|14905.4|14888.7|14886.8|1444
1666612800000|2022-10-24 12:00:00|14901.8|14900.8|14900.6|14898.9|14906.4|14905.1|14898.2|14896.8|1536
1666613100000|2022-10-24 12:05:00|14899.5|14898.7|14899.7|14898|14901.1|14899.7|14880.7|14879.1|1739
1666613400000|2022-10-24 12:10:00|14899.3|14898.3|14898.5|14896.8|14900.1|14898.6|14890.9|14889.7|1304
1666613700000|2022-10-24 12:15:00|14898.1|14897.1|14904.1|14903.1|14905.7|14904.4|14893.7|14892.4|1351
1666614000000|2022-10-24 12:20:00|14904|14903|14911.5|14909.7|14913.3|14911.4|14904|14903|1302
1666614300000|2022-10-24 12:25:00|14911.4|14909.8|14914.7|14912.7|14915.7|14914.2|14909.2|14907.7|1122
1666614600000|2022-10-24 12:30:00|14914.3|14912.8|14921|14919.1|14921.1|14919.8|14914.3|14912.8|1305
1666614900000|2022-10-24 12:35:00|14920.7|14919.3|14915.2|14913.6|14924.7|14923.7|14912.4|14911.2|1430
1666615200000|2022-10-24 12:40:00|14915.5|14913.3|14902.9|14901.9|14915.5|14913.7|14889.9|14887.7|1672
1666615500000|2022-10-24 12:45:00|14903.1|14901.6|14914.9|14913.9|14915.9|14914.4|14900.9|14899.6|1441
1666615800000|2022-10-24 12:50:00|14915.2|14913.6|14909.9|14908|14915.9|14914.4|14905|14903.8|1219
1666616100000|2022-10-24 12:55:00|14909.8|14908.1|14907.3|14906.3|14913.1|14911.8|14904.3|14903.3|1256
1666616400000|2022-10-24 13:00:00|14907.2|14906.2|14912.4|14911.4|14915.4|14914.4|14906.7|14905.7|994
1666616700000|2022-10-24 13:05:00|14912.5|14911.5|14913.4|14912.4|14921|14920|14909.2|14908|837
1666617000000|2022-10-24 13:10:00|14913.3|14912.3|14919.3|14918.3|14921.8|14920.8|14912.9|14911.9|854
1666617300000|2022-10-24 13:15:00|14919.2|14918.2|14918|14917|14921.4|14920.3|14914.8|14913.8|733
1666617600000|2022-10-24 13:20:00|14918.1|14917.1|14918|14917|14920.8|14919.4|14915.4|14914.4|794
1666617900000|2022-10-24 13:25:00|14918.1|14917.1|14916.2|14915.2|14922.2|14921.2|14912.9|14911.9|833
1666618200000|2022-10-24 13:30:00|14916.1|14915.1|14915.4|14914.4|14918.3|14917.3|14913.9|14912.9|924
1666618500000|2022-10-24 13:35:00|14915.5|14914.5|14918.9|14917.9|14922.7|14921.7|14914.2|14913|925
1666618800000|2022-10-24 13:40:00|14919|14918|14919.7|14916.3|14922.9|14921.9|14915.3|14913.9|1231
1666619100000|2022-10-24 13:45:00|14919.6|14916.2|14905.1|14903.5|14919.6|14916.2|14892.2|14890.1|2140
1666619400000|2022-10-24 13:50:00|14904.5|14903.2|14888.8|14887.8|14904.6|14903.3|14883.1|14882.1|1534
1666619700000|2022-10-24 13:55:00|14888.7|14887.7|14886.3|14885.3|14890.9|14889.8|14866.8|14865.2|1701
1666620000000|2022-10-24 14:00:00|14886|14885|14907.9|14906.1|14907.9|14906.3|14883.8|14882.8|1633
1666620300000|2022-10-24 14:05:00|14907.8|14906.2|14905.2|14903.5|14910.8|14909.4|14897.1|14896.1|1470
1666620600000|2022-10-24 14:10:00|14905.1|14903.7|14895.5|14894.5|14908|14906.7|14894.7|14893.3|1278
1666620900000|2022-10-24 14:15:00|14895.7|14894.7|14899.2|14897.5|14908.3|14907.1|14894|14893|1173
1666621200000|2022-10-24 14:20:00|14899.3|14898|14906.6|14905.6|14908.6|14907.4|14898.9|14897.4|1014
1666621500000|2022-10-24 14:25:00|14906.7|14905.7|14894.2|14892.5|14907.3|14906.3|14892.6|14890.9|1151
1666621800000|2022-10-24 14:30:00|14894.1|14892.4|14896|14895|14900.7|14899.3|14894.1|14892.4|1353
1666622100000|2022-10-24 14:35:00|14895.8|14894.8|14887.3|14885.6|14895.8|14894.8|14878.8|14877.7|1484
1666622400000|2022-10-24 14:40:00|14887|14885.7|14886.4|14885.4|14892.1|14890.7|14878.9|14877.3|1428
1666622700000|2022-10-24 14:45:00|14886.8|14885.2|14887.2|14886.2|14892.4|14891.4|14882.7|14881.6|1068
1666623000000|2022-10-24 14:50:00|14887.3|14886.3|14877.6|14876.6|14887.3|14886.3|14869.1|14868.1|1390
1666623300000|2022-10-24 14:55:00|14877.7|14876.7|14875.9|14874.9|14882|14880.8|14872.5|14871.3|1012
1666623600000|2022-10-24 15:00:00|14876.3|14874.7|14887.9|14886.9|14888.8|14887.8|14874.8|14873.5|1131
1666623900000|2022-10-24 15:05:00|14888|14887|14887.1|14886.1|14890.2|14889.2|14885.7|14884.7|777
1666624200000|2022-10-24 15:10:00|14887|14886|14883.6|14882.6|14890.2|14889.2|14881.6|14880.6|1010
1666624500000|2022-10-24 15:15:00|14883.7|14882.7|14881|14880|14883.7|14882.7|14871.8|14870.7|1079
1666624800000|2022-10-24 15:20:00|14880.9|14879.9|14876|14875|14880.9|14879.9|14873.3|14872.3|951
1666625100000|2022-10-24 15:25:00|14876.1|14875.1|14883.8|14882.8|14884.4|14883.4|14876|14874.8|721
1666625400000|2022-10-24 15:30:00|14883.9|14882.9|14880.6|14879.6|14886|14885|14877.4|14876.3|901
1666625700000|2022-10-24 15:35:00|14880.4|14879.4|14876.4|14875.4|14882.7|14881.7|14871.9|14870.4|1136
1666626000000|2022-10-24 15:40:00|14876.5|14875.5|14881.8|14880.8|14881.9|14880.9|14875.1|14874.1|977
1666626300000|2022-10-24 15:45:00|14881.9|14880.9|14880.9|14879.4|14889.1|14888.1|14879.9|14878.8|1217
1666626600000|2022-10-24 15:50:00|14880.7|14879.3|14876.8|14875.8|14883.8|14882.6|14876.3|14875.3|971
1666626900000|2022-10-24 15:55:00|14876.1|14875.4|14877.4|14876.4|14879.5|14878.5|14874.5|14873.5|790
1666627200000|2022-10-24 16:00:00|14877.3|14876.3|14877.1|14876.1|14878.2|14877.5|14871.1|14870.1|807
1666627500000|2022-10-24 16:05:00|14877.3|14876.3|14878.4|14877.4|14882|14880.8|14876.1|14875.1|693
1666627800000|2022-10-24 16:10:00|14878.3|14877.3|14873.1|14872.1|14878.3|14877.3|14871.9|14870.6|624
1666628100000|2022-10-24 16:15:00|14873.2|14872.2|14874|14873|14880.7|14879.5|14871.1|14870.1|729
1666628400000|2022-10-24 16:20:00|14873.8|14872.8|14873.2|14872.2|14876.4|14875.4|14871.9|14870.9|619
1666628700000|2022-10-24 16:25:00|14873.1|14872.1|14877.9|14876.9|14878.8|14877.8|14873|14872|667
1666629000000|2022-10-24 16:30:00|14878|14877|14881.4|14880.4|14882|14881|14877.4|14876.4|579
1666629300000|2022-10-24 16:35:00|14881.5|14880.5|14890|14889.3|14891.4|14890.4|14881.4|14880.4|753
1666629600000|2022-10-24 16:40:00|14890.1|14889.4|14894|14893|14895.4|14894.6|14889.9|14889.1|642
1666629900000|2022-10-24 16:45:00|14894.1|14893.1|14888.1|14887.1|14894.5|14893.5|14886.6|14885.6|626
1666630200000|2022-10-24 16:50:00|14888.6|14887.6|14887.5|14886.5|14889.6|14888.7|14886.8|14885.8|504
1666630500000|2022-10-24 16:55:00|14887.6|14886.6|14896.3|14895.3|14898|14897|14887.6|14886.6|558
1666630800000|2022-10-24 17:00:00|14896.2|14895.2|14890.3|14889.3|14896.2|14895.2|14889.6|14888.7|544
1666631100000|2022-10-24 17:05:00|14890.2|14889.2|14888|14887|14891.1|14890.3|14887.1|14885.8|445
1666631400000|2022-10-24 17:10:00|14887.9|14886.9|14893.5|14892.5|14893.9|14892.8|14887.8|14886.8|496
1666631700000|2022-10-24 17:15:00|14893.4|14892.4|14895.5|14894.5|14897.6|14896.6|14893.1|14891.6|450
1666632000000|2022-10-24 17:20:00|14895.4|14894.4|14897|14896|14897.5|14896.8|14893.4|14892.5|471
1666632300000|2022-10-24 17:25:00|14897.2|14896.2|14893|14892|14897.5|14896.5|14892.2|14891.3|414
1666632600000|2022-10-24 17:30:00|14893.1|14892.1|14892.7|14891.7|14894.3|14893.3|14891.6|14890.6|314
1666632900000|2022-10-24 17:35:00|14892.6|14891.6|14889.1|14888.1|14894|14893.2|14888.8|14888|202
1666633200000|2022-10-24 17:40:00|14889.2|14888.2|14892.6|14891.6|14893.2|14892.3|14889|14887.9|248
1666633500000|2022-10-24 17:45:00|14892.7|14891.7|14891.3|14890.3|14894.6|14893.8|14890.3|14889.4|389
1666633800000|2022-10-24 17:50:00|14891.5|14890.5|14896.9|14895.9|14897|14896.2|14891.2|14890.3|400
1666634100000|2022-10-24 17:55:00|14897|14896|14894.9|14893.9|14898.1|14897.3|14894.5|14893.6|417
1666634400000|2022-10-24 18:00:00|14894.7|14893.7|14890|14889|14894.8|14894.1|14887.9|14886.9|518
1666634700000|2022-10-24 18:05:00|14890.1|14889.1|14890.4|14889.4|14893.5|14892.5|14889.3|14888.3|538
1666635000000|2022-10-24 18:10:00|14890.5|14889.5|14892.8|14891.8|14894.1|14892.9|14889.9|14888.9|518
1666635300000|2022-10-24 18:15:00|14893.1|14891.5|14895|14894|14897|14896|14890.3|14889.2|583
1666635600000|2022-10-24 18:20:00|14895.1|14894.1|14902.5|14901.5|14904.3|14903.2|14893.6|14892.6|568
1666635900000|2022-10-24 18:25:00|14902.6|14901.6|14899.2|14898.2|14903.3|14902.3|14896.8|14895.8|609
1666636200000|2022-10-24 18:30:00|14899.3|14898.3|14894.8|14893.8|14900.1|14898.7|14894.5|14893.5|525
1666636500000|2022-10-24 18:35:00|14894.7|14893.7|14892.8|14891.8|14897.6|14896.4|14891.6|14890.6|343
1666636800000|2022-10-24 18:40:00|14892.6|14891.6|14893|14892|14896.7|14895.5|14889.1|14888.1|678
1666637100000|2022-10-24 18:45:00|14893.1|14892.1|14889.7|14888.7|14894.6|14893.5|14889.2|14888.2|455
1666637400000|2022-10-24 18:50:00|14889.8|14888.8|14886.1|14885.1|14892|14890.8|14885.4|14884.7|481
1666637700000|2022-10-24 18:55:00|14886|14885|14883.2|14882.2|14894.5|14893.3|14882.8|14881.7|1008
1666638000000|2022-10-24 19:00:00|14883.3|14881.8|14891.3|14890.3|14892.1|14890.8|14879.2|14877.5|980
1666638300000|2022-10-24 19:05:00|14891.4|14890.4|14887.2|14886.2|14894.7|14893.7|14887|14885.8|691
1666638600000|2022-10-24 19:10:00|14887.3|14886.3|14885.4|14883.8|14888|14887|14882.3|14881|612
1666638900000|2022-10-24 19:15:00|14885.3|14883.7|14888.8|14887.8|14888.9|14887.9|14883.3|14882|595
1666639200000|2022-10-24 19:20:00|14889|14888|14892.7|14891.7|14893.2|14892.2|14887.4|14886.2|580
1666639500000|2022-10-24 19:25:00|14892.5|14891.5|14890.5|14889.5|14894.2|14892.9|14890|14889|510
1666639800000|2022-10-24 19:30:00|14890.6|14889.6|14891.4|14890.7|14892|14890.9|14890|14889|350
1666640100000|2022-10-24 19:35:00|14891.5|14890.8|14894.4|14893.4|14895.3|14894|14888.2|14887|447
1666640400000|2022-10-24 19:40:00|14894.3|14893.3|14894.9|14893.9|14895.6|14894.5|14893.3|14892.3|559
1666640700000|2022-10-24 19:45:00|14895|14894|14896.1|14894.3|14896.1|14894.7|14892.8|14891.5|625
1666641000000|2022-10-24 19:50:00|14896|14894.4|14897.4|14896.4|14897.9|14896.6|14894.3|14893.2|505
1666641300000|2022-10-24 19:55:00|14897.5|14896.5|14898.4|14897.4|14900.1|14899.2|14897|14895.7|561
1666641600000|2022-10-24 20:00:00|14898.9|14897.9|14900.5|14898.9|14900.5|14899.3|14896.9|14896.2|327
1666641900000|2022-10-24 20:05:00|14900.2|14899.2|14901.7|14900.7|14903.3|14901.9|14900.1|14898.9|282
1666642200000|2022-10-24 20:10:00|14901.4|14900.4|14908.6|14907.6|14909|14907.8|14901.4|14900.4|642
1666642500000|2022-10-24 20:15:00|14908.5|14907.5|14909.3|14908.3|14909.7|14908.5|14906.1|14904.9|752
1666642800000|2022-10-24 20:20:00|14909.2|14908.2|14908.4|14907.4|14910.1|14908.9|14907|14905.6|504
1666643100000|2022-10-24 20:25:00|14908.3|14907.3|14908.3|14907.3|14910.6|14909.3|14907.4|14906.3|830
1666643400000|2022-10-24 20:30:00|14908.5|14907|14907.8|14906|14909.9|14908.4|14906.3|14904.9|210
1666643700000|2022-10-24 20:35:00|14907.6|14905.9|14906.6|14905.6|14908.1|14906.7|14906.5|14905.1|144
1666644000000|2022-10-24 20:40:00|14906.5|14905.5|14904.2|14902.1|14906.9|14905.5|14903.5|14901.8|284
1666644300000|2022-10-24 20:45:00|14903.8|14902.3|14904.1|14901.8|14905.8|14903.7|14903.1|14900.5|359
1666644600000|2022-10-24 20:50:00|14903.6|14901.7|14902.8|14901.8|14903.9|14902.1|14902.6|14900.9|140
1666644900000|2022-10-24 20:55:00|14902.9|14901.9|14900.7|14894.7|14905.9|14902.8|14899.1|14894.3|350
1666645200000|2022-10-24 21:00:00|14900.8|14894.8|14896.8|14890.8|14901.4|14895.4|14895.6|14889.6|46
1666645500000|2022-10-24 21:05:00|14896.6|14890.6|14902.8|14896.8|14903.3|14897.3|14893.5|14887.5|741
1666645800000|2022-10-24 21:10:00|14902.9|14896.9|14902.2|14896.2|14903.2|14897.2|14901.9|14895.9|784
1666646100000|2022-10-24 21:15:00|14902.1|14896.1|14900.5|14894.5|14902.5|14896.5|14900.2|14894.2|236
1666646400000|2022-10-24 21:20:00|14900.4|14894.4|14903.8|14897.8|14904.3|14898.3|14900.4|14894.4|65
1666646700000|2022-10-24 21:25:00|14903.6|14897.6|14904.3|14898.3|14904.8|14898.8|14903.4|14897.4|51
1666647000000|2022-10-24 21:30:00|14904.2|14898|14903.8|14898.6|14904.5|14898.8|14903.6|14898|74
1666647300000|2022-10-24 21:35:00|14903.4|14898.5|14903.8|14897.8|14904.2|14898.7|14902.6|14896.6|78
1666647600000|2022-10-24 21:40:00|14903.9|14897.9|14909.2|14903.2|14909.7|14903.8|14903.9|14897.9|81
1666647900000|2022-10-24 21:45:00|14908.9|14903.4|14907.9|14902.6|14909.1|14904.2|14907.9|14902.4|120
1666648200000|2022-10-24 21:50:00|14908|14902.7|14907.5|14901.5|14908|14902.7|14904.6|14898.6|52
1666648500000|2022-10-24 21:55:00|14907.6|14901.6|14906.1|14900.1|14908.6|14902.6|14905.7|14899.7|60
1666648800000|2022-10-24 22:00:00|14908.4|14902.4|14910.6|14908.6|14911.2|14909.7|14903|14898.7|515
1666649100000|2022-10-24 22:05:00|14910.8|14908.4|14902|14899.9|14910.9|14908.9|14900|14897.2|377
1666649400000|2022-10-24 22:10:00|14901.7|14899.8|14898|14896.4|14901.9|14900.5|14895.5|14892|505
1666649700000|2022-10-24 22:15:00|14898.2|14895.4|14892.9|14891.3|14899.4|14897.4|14892.8|14890.2|512
1666650000000|2022-10-24 22:20:00|14893.6|14889.9|14890.8|14887.8|14897.6|14895.3|14889.4|14887.2|604
1666650300000|2022-10-24 22:25:00|14890|14888.5|14887.5|14886.1|14890.1|14888.6|14883.5|14882|529
1666650600000|2022-10-24 22:30:00|14886.8|14885.5|14894.4|14892.5|14895.7|14894.4|14886.1|14884.6|547
1666650900000|2022-10-24 22:35:00|14894.1|14892.4|14890.9|14889.9|14895.6|14894.2|14890.1|14888.7|397
1666651200000|2022-10-24 22:40:00|14891.7|14889.6|14891.5|14889|14893.2|14890.9|14889|14887.6|479
1666651500000|2022-10-24 22:45:00|14891.6|14888.6|14892.2|14890|14893.4|14890.8|14889.7|14888.1|498
1666651800000|2022-10-24 22:50:00|14892.1|14889.8|14890.6|14888.2|14892.5|14890.5|14889.9|14887.6|530
1666652100000|2022-10-24 22:55:00|14890.4|14888.3|14888.8|14886.3|14891.3|14889.4|14886.8|14883.9|564
1666652400000|2022-10-24 23:00:00|14888.9|14886.5|14887.6|14885.4|14888.9|14887.5|14880.7|14879.3|612
1666652700000|2022-10-24 23:05:00|14887.7|14885.3|14882|14880.3|14887.9|14885.9|14880.7|14879.2|575
1666653000000|2022-10-24 23:10:00|14881.9|14880.2|14877.4|14876.4|14883.4|14881.5|14877.4|14876|609
1666653300000|2022-10-24 23:15:00|14877.5|14876.5|14883.1|14882.1|14884.5|14882.7|14876.1|14874.7|551
1666653600000|2022-10-24 23:20:00|14883.2|14882.2|14885.5|14883.6|14887.5|14886.2|14882.9|14881.3|605
1666653900000|2022-10-24 23:25:00|14885.4|14883.7|14889.1|14887.2|14889.1|14887.8|14884.6|14883.6|329
1666654200000|2022-10-24 23:30:00|14888.9|14887.3|14887.9|14886.9|14890.4|14888.9|14887.1|14885.9|430
1666654500000|2022-10-24 23:35:00|14888.1|14886.6|14886.4|14885.4|14888.6|14887.4|14884.3|14882.8|493
1666654800000|2022-10-24 23:40:00|14886.7|14885.1|14885.8|14884|14887.8|14886.6|14883.7|14882.3|654
1666655100000|2022-10-24 23:45:00|14885.7|14884.4|14886.9|14885.4|14888.8|14887.6|14883.8|14882.6|460
1666655400000|2022-10-24 23:50:00|14886.6|14885.6|14885.8|14884.2|14887.9|14886.7|14885.2|14884|390
1666655700000|2022-10-24 23:55:00|14885.7|14884.1|14889.6|14888.6|14893.2|14891.5|14885.3|14884.1|493
1666656000000|2022-10-25 00:00:00|14889.5|14888.5|14882.3|14880.7|14889.6|14888.6|14851.6|14847.2|1392
1666656300000|2022-10-25 00:05:00|14882.5|14880.8|14876.3|14875.3|14887.5|14885.7|14876.2|14875.2|924
1666656600000|2022-10-25 00:10:00|14876.4|14875.4|14878.4|14876.8|14884.5|14882.9|14873.5|14871.6|1000
1666656900000|2022-10-25 00:15:00|14878.5|14876.9|14880.8|14879.1|14881.7|14880.7|14874.3|14872.8|803
1666657200000|2022-10-25 00:20:00|14880.7|14879.2|14881.6|14880.6|14883.6|14882.1|14877.5|14875.9|650
1666657500000|2022-10-25 00:25:00|14881.5|14880.5|14881.8|14880.2|14883.3|14882|14879.7|14878.7|787
1666657800000|2022-10-25 00:30:00|14881.4|14880.4|14880.8|14879|14882.2|14880.9|14879.6|14878.5|706
1666658100000|2022-10-25 00:35:00|14880.7|14878.9|14881.2|14880.2|14881.7|14880.4|14876.4|14875.2|911
1666658400000|2022-10-25 00:40:00|14881.3|14880.3|14879.7|14878.7|14883.6|14882.6|14878.8|14877.3|862
1666658700000|2022-10-25 00:45:00|14880.6|14879.1|14885.1|14883.5|14885.7|14884.3|14879.3|14877.8|814
1666659000000|2022-10-25 00:50:00|14885|14883.3|14900.3|14897.8|14901.4|14899.6|14884.3|14882.7|1446
1666659300000|2022-10-25 00:55:00|14899.5|14897.4|14898.5|14896.9|14901.5|14899.6|14895.2|14893.9|958
1666659600000|2022-10-25 01:00:00|14898.4|14896.8|14891.7|14890.7|14899.2|14898.1|14891.2|14890.2|799
1666659900000|2022-10-25 01:05:00|14892.3|14891.3|14896|14894.4|14897.8|14896.4|14891.5|14890.1|627
1666660200000|2022-10-25 01:10:00|14896.2|14894.6|14893.7|14892.7|14896.3|14894.9|14889.8|14888.5|701
1666660500000|2022-10-25 01:15:00|14893.8|14892.8|14898.9|14897.9|14907.1|14905.3|14893.7|14892.7|1122
1666660800000|2022-10-25 01:20:00|14899.1|14898.1|14894.8|14893.8|14899.3|14898.1|14891.6|14889.8|951
1666661100000|2022-10-25 01:25:00|14894.9|14893.9|14894.1|14892.6|14895.3|14894.3|14890.9|14889.7|676
1666661400000|2022-10-25 01:30:00|14893.9|14892.9|14893.8|14892.8|14897.4|14895.9|14892.3|14891.3|1006
1666661700000|2022-10-25 01:35:00|14893.9|14892.9|14898.2|14897.2|14900.6|14899.6|14893.8|14892.8|979
1666662000000|2022-10-25 01:40:00|14898.1|14897.1|14895.9|14894.9|14899|14897.8|14894.5|14893.3|702
1666662300000|2022-10-25 01:45:00|14896|14895|14895.7|14894.7|14896.7|14895.6|14892.8|14891.7|646
1666662600000|2022-10-25 01:50:00|14896.1|14894.4|14896.1|14895.1|14897.5|14896.1|14893.9|14892.7|789
1666662900000|2022-10-25 01:55:00|14896.5|14894.8|14894.9|14893.9|14898.4|14897.1|14893.9|14892.7|529
1666663200000|2022-10-25 02:00:00|14895|14894|14896.8|14895.8|14898|14896.9|14894.2|14892.9|547
1666663500000|2022-10-25 02:05:00|14897.1|14895.5|14894.3|14893.3|14898.6|14897.6|14893.6|14892.7|510
1666663800000|2022-10-25 02:10:00|14894.6|14893.1|14895.4|14894.4|14898.9|14897.5|14893.8|14892.7|573
1666664100000|2022-10-25 02:15:00|14895.5|14894.5|14893.4|14892.4|14896.7|14895.7|14892.9|14891.6|468
1666664400000|2022-10-25 02:20:00|14893.3|14892.3|14895.7|14894.7|14900.1|14898.7|14893.2|14892.1|614
1666664700000|2022-10-25 02:25:00|14895.8|14894.8|14897.4|14895.8|14898.3|14897|14893.5|14892.5|451
1666665000000|2022-10-25 02:30:00|14897.1|14896.1|14894.4|14893.4|14897.4|14896.1|14894.2|14893|392
1666665300000|2022-10-25 02:35:00|14894.6|14893.6|14894.7|14893.7|14896.8|14895.8|14893.2|14892|405
1666665600000|2022-10-25 02:40:00|14894.8|14893.8|14892.1|14891.1|14895.1|14893.9|14889.9|14888.9|492
1666665900000|2022-10-25 02:45:00|14891.6|14890.6|14893.2|14892.2|14894.3|14893.3|14891.6|14890.6|378
1666666200000|2022-10-25 02:50:00|14893.5|14892.5|14892.2|14891.2|14895.1|14893.9|14891.9|14890.9|400
1666666500000|2022-10-25 02:55:00|14892.3|14891.3|14890.3|14888.7|14892.7|14891.5|14887.9|14886.7|448
1666666800000|2022-10-25 03:00:00|14890.4|14888.6|14889.7|14888.7|14891.8|14890.4|14888.5|14887.4|434
1666667100000|2022-10-25 03:05:00|14889.6|14888.6|14891.2|14890.2|14891.7|14890.5|14887.1|14886.1|511
1666667400000|2022-10-25 03:10:00|14891.1|14890.1|14885|14883.4|14891.7|14890.5|14884.2|14883.2|431
1666667700000|2022-10-25 03:15:00|14884.7|14883.7|14884.4|14883.4|14886.2|14885.1|14884.2|14882.8|609
1666668000000|2022-10-25 03:20:00|14884.3|14883.3|14885.1|14884.1|14886.8|14885.7|14884.1|14882.9|386
1666668300000|2022-10-25 03:25:00|14885.3|14884.3|14883|14882|14885.4|14884.4|14881.8|14880.8|471
1666668600000|2022-10-25 03:30:00|14882.8|14881.8|14881.3|14880.3|14884.4|14883.4|14880.5|14879.5|610
1666668900000|2022-10-25 03:35:00|14881.5|14880|14880.4|14879.4|14881.7|14880.7|14879|14878|283
1666669200000|2022-10-25 03:40:00|14880.3|14879.3|14885.9|14884.9|14886.9|14885.9|14880.3|14879.3|426
1666669500000|2022-10-25 03:45:00|14886.2|14884.6|14883.2|14882.2|14886.2|14885|14882.7|14881.7|402
1666669800000|2022-10-25 03:50:00|14883.3|14882.3|14884.4|14883.4|14885|14883.9|14883|14882|626
1666670100000|2022-10-25 03:55:00|14884.5|14883.5|14884.9|14883.9|14885.1|14884.1|14883.7|14882.8|385
1666670400000|2022-10-25 04:00:00|14885|14884|14883.5|14882.5|14885.2|14884.2|14882.3|14881.3|252
1666670700000|2022-10-25 04:05:00|14883.6|14882|14879.5|14878.5|14883.7|14882.5|14879.5|14878.3|323
1666671000000|2022-10-25 04:10:00|14880|14878.7|14881.4|14880.4|14882.7|14881.4|14879.4|14878.2|543
1666671300000|2022-10-25 04:15:00|14881.5|14880.5|14882.4|14881.4|14883.6|14882.3|14881.2|14880|392
1666671600000|2022-10-25 04:20:00|14882.5|14881.5|14882.4|14881.4|14883|14881.7|14881.9|14880.8|358
1666671900000|2022-10-25 04:25:00|14882.5|14881.5|14883.7|14882.1|14884.2|14882.8|14882.1|14881|307
1666672200000|2022-10-25 04:30:00|14883.8|14882.2|14884.8|14883.8|14884.9|14883.9|14883.2|14882.1|289
1666672500000|2022-10-25 04:35:00|14884.7|14883.7|14887|14886|14887.2|14886.1|14884.3|14883.2|395
1666672800000|2022-10-25 04:40:00|14886.9|14885.9|14885|14884|14889.4|14888.4|14884.6|14883.6|372
1666673100000|2022-10-25 04:45:00|14885.3|14883.8|14887.8|14886.8|14888.8|14887.6|14884.5|14883.4|459
1666673400000|2022-10-25 04:50:00|14887.4|14886.4|14885.6|14884.6|14888.3|14887.3|14884.8|14883.8|289
1666673700000|2022-10-25 04:55:00|14885.5|14884.5|14890|14889|14890.4|14889.4|14885.3|14884.1|371
1666674000000|2022-10-25 05:00:00|14890.1|14889.1|14889.6|14888.6|14891.5|14890.3|14885.1|14884.3|534
1666674300000|2022-10-25 05:05:00|14889.7|14888.7|14891.4|14890.4|14893.3|14892.3|14889.3|14888.3|269
1666674600000|2022-10-25 05:10:00|14891.5|14890.5|14894.6|14893.6|14894.9|14893.9|14890.3|14889.3|317
1666674900000|2022-10-25 05:15:00|14893.6|14892.6|14893.3|14892.3|14894.3|14893.3|14890.6|14889.7|266
1666675200000|2022-10-25 05:20:00|14893|14892|14893.7|14892.7|14894.7|14893.7|14892.1|14890.9|238
1666675500000|2022-10-25 05:25:00|14893.4|14892.4|14893.6|14892.1|14893.8|14892.6|14891.5|14890.5|373
1666675800000|2022-10-25 05:30:00|14893.4|14892.4|14891|14890|14894|14893|14888.8|14887.8|424
1666676100000|2022-10-25 05:35:00|14891.1|14890.1|14893.8|14892.8|14894.3|14893.3|14890.3|14889.3|379
1666676400000|2022-10-25 05:40:00|14893.4|14892.4|14892.3|14891.3|14893.5|14892.5|14889.7|14888.6|352
1666676700000|2022-10-25 05:45:00|14892.4|14891.4|14893.7|14892.7|14896.4|14895.1|14892|14891|347
1666677000000|2022-10-25 05:50:00|14893.6|14892.6|14896.9|14895.9|14897.8|14896.8|14893.1|14892|377
1666677300000|2022-10-25 05:55:00|14896.8|14895.8|14891.6|14890.6|14896.8|14895.8|14890|14888.9|556
1666677600000|2022-10-25 06:00:00|14892.8|14891.8|14892.4|14891.4|14893.6|14892.4|14889.1|14888|877
1666677900000|2022-10-25 06:05:00|14892.6|14891.6|14890.2|14889.2|14892.6|14891.6|14889|14887.9|473
1666678200000|2022-10-25 06:10:00|14890.5|14889.5|14889.8|14888.8|14891.4|14890.1|14888.4|14887.4|519
1666678500000|2022-10-25 06:15:00|14889.7|14888.7|14889.8|14888.8|14891.3|14890.3|14888.3|14887.3|429
1666678800000|2022-10-25 06:20:00|14889.7|14888.7|14891.2|14890.2|14891.7|14890.7|14889.7|14888.7|430
1666679100000|2022-10-25 06:25:00|14890.5|14889.8|14888|14887|14891.8|14890.8|14887.7|14886.8|552
1666679400000|2022-10-25 06:30:00|14887.9|14886.9|14891|14890|14891|14890|14885.7|14885|490
1666679700000|2022-10-25 06:35:00|14890.9|14889.9|14893|14892.3|14893.6|14892.6|14890.7|14889.7|462
1666680000000|2022-10-25 06:40:00|14893.1|14892.4|14888.1|14887.1|14894.4|14893.5|14887|14886.1|538
1666680300000|2022-10-25 06:45:00|14888|14887|14890.4|14889.7|14890.5|14889.7|14886.4|14885.6|518
1666680600000|2022-10-25 06:50:00|14890.2|14889.5|14889.9|14889.2|14891.9|14890.9|14888.3|14887.6|516
1666680900000|2022-10-25 06:55:00|14890|14889.3|14896.5|14895.5|14900.8|14899.8|14889.7|14888.7|706
1666681200000|2022-10-25 07:00:00|14896.6|14895.6|14898|14897|14900.6|14899.9|14894.5|14893.5|851
1666681500000|2022-10-25 07:05:00|14898.2|14897.2|14897.9|14896.9|14901.4|14900.6|14895.7|14894.7|755
1666681800000|2022-10-25 07:10:00|14898|14897|14898.6|14897.6|14901.2|14900.2|14896.3|14895.4|692
1666682100000|2022-10-25 07:15:00|14898.5|14897.5|14894.9|14893.9|14899.2|14897.9|14893.8|14892.8|699
1666682400000|2022-10-25 07:20:00|14894.8|14893.8|14890|14889.3|14897.1|14896.1|14890|14888.8|611
1666682700000|2022-10-25 07:25:00|14889.5|14888.5|14894.7|14893.7|14895.2|14894.2|14888.8|14887.7|614
1666683000000|2022-10-25 07:30:00|14894.6|14893.6|14888|14887|14896|14895|14887.2|14886.2|636
1666683300000|2022-10-25 07:35:00|14887.9|14886.9|14890.5|14889.5|14892.1|14890.9|14887.7|14886.8|499
1666683600000|2022-10-25 07:40:00|14890.6|14889.6|14894.2|14893.2|14895|14893.7|14889.2|14887.9|612
1666683900000|2022-10-25 07:45:00|14894|14893|14896.8|14895.8|14899.2|14897.9|14893.4|14892.2|379
1666684200000|2022-10-25 07:50:00|14896.5|14895.5|14895.6|14894.6|14896.8|14895.6|14891.9|14891.2|576
1666684500000|2022-10-25 07:55:00|14895.7|14894.7|14893.5|14892.5|14898.3|14897.1|14892.2|14891.2|487
1666684800000|2022-10-25 08:00:00|14893.4|14892.4|14889.5|14888.5|14893.8|14892.5|14889|14887.9|693
1666685100000|2022-10-25 08:05:00|14889.7|14888.2|14890.9|14890.2|14893.2|14892.5|14889.3|14888.2|691
1666685400000|2022-10-25 08:10:00|14890.8|14890.1|14889.3|14887.7|14891.1|14890.1|14886.7|14885.7|517
1666685700000|2022-10-25 08:15:00|14889|14888|14891.8|14890.8|14892.5|14891.6|14889|14888|580
1666686000000|2022-10-25 08:20:00|14891.4|14890.4|14890.3|14888.7|14892.2|14891.2|14888.6|14887.5|625
1666686300000|2022-10-25 08:25:00|14890|14889|14894.1|14893.1|14894.6|14893.6|14890|14889|391
1666686600000|2022-10-25 08:30:00|14893.6|14892.6|14891.2|14890.2|14896.6|14895.6|14890.6|14889.5|583
1666686900000|2022-10-25 08:35:00|14891.4|14889.8|14888.9|14887.9|14893.2|14892.2|14886.9|14885.9|541
1666687200000|2022-10-25 08:40:00|14888.8|14887.8|14891|14890|14891.6|14890.5|14888.7|14887.6|585
1666687500000|2022-10-25 08:45:00|14891.1|14890.1|14891.4|14890.4|14894.2|14893.2|14890|14889|506
1666687800000|2022-10-25 08:50:00|14891.5|14890.5|14891.1|14890.1|14893.2|14892.2|14890.1|14889.1|382
1666688100000|2022-10-25 08:55:00|14891.2|14890.2|14887.6|14886.6|14891.9|14890.9|14886.7|14885.8|716
1666688400000|2022-10-25 09:00:00|14887.7|14886.7|14891.3|14890.3|14891.4|14890.4|14886.7|14885.9|663
1666688700000|2022-10-25 09:05:00|14891.2|14890.2|14892.9|14891.9|14893.1|14892.1|14889.8|14888.8|422
1666689000000|2022-10-25 09:10:00|14893.1|14892.1|14891|14890|14893.7|14892.7|14890|14889|451
1666689300000|2022-10-25 09:15:00|14891.4|14889.9|14888.9|14887.9|14891.5|14890.5|14888.2|14887.2|372
1666689600000|2022-10-25 09:20:00|14888.8|14887.8|14890.2|14889.2|14890.8|14889.8|14887.9|14886.9|475
1666689900000|2022-10-25 09:25:00|14890.1|14889.1|14891.7|14890.7|14892.3|14891.3|14888.8|14887.8|441
1666690200000|2022-10-25 09:30:00|14891.6|14890.6|14889.1|14888.1|14892.8|14891.8|14888.1|14887.2|390
1666690500000|2022-10-25 09:35:00|14889.9|14888.4|14891.5|14890.5|14891.9|14891|14888.4|14887.4|468
1666690800000|2022-10-25 09:40:00|14891.4|14890.7|14890.7|14889.1|14891.6|14890.7|14888.7|14887.8|541
1666691100000|2022-10-25 09:45:00|14890.3|14889.3|14891.2|14890.2|14892.4|14891.4|14889.6|14888.4|467
1666691400000|2022-10-25 09:50:00|14891.3|14890.3|14890.3|14889.3|14891.7|14891|14889.5|14888.7|493
1666691700000|2022-10-25 09:55:00|14890.4|14889.4|14890.2|14889.2|14891|14890|14888.5|14887.4|439
1666692000000|2022-10-25 10:00:00|14890.5|14889.5|14889|14888|14892|14891|14887.9|14886.9|465
1666692300000|2022-10-25 10:05:00|14888.9|14887.9|14889|14888|14891|14890|14888.4|14887.2|526
1666692600000|2022-10-25 10:10:00|14889.2|14888.2|14892.2|14891.2|14892.7|14891.5|14888.9|14887.7|508
1666692900000|2022-10-25 10:15:00|14892.1|14891.1|14894.5|14893.5|14894.7|14893.6|14891.5|14890.5|434
1666693200000|2022-10-25 10:20:00|14894.4|14893.4|14892.3|14891.3|14894.7|14893.7|14891.7|14890.7|492
1666693500000|2022-10-25 10:25:00|14892.1|14891.1|14893.5|14892.5|14894.7|14893.8|14891.7|14890.7|362
1666693800000|2022-10-25 10:30:00|14893.4|14892.7|14894.7|14893.7|14894.9|14893.9|14892.9|14891.9|258
1666694100000|2022-10-25 10:35:00|14894.5|14893.5|14897.7|14896.7|14899.5|14898.7|14894.1|14893.3|466
1666694400000|2022-10-25 10:40:00|14897.8|14896.8|14895.8|14894.8|14898|14897|14895.1|14894|367
1666694700000|2022-10-25 10:45:00|14896|14894.4|14894.7|14894|14897.1|14896.2|14894.1|14893|438
1666695000000|2022-10-25 10:50:00|14894.6|14893.9|14895.2|14894.5|14896.2|14894.9|14893.9|14893.1|440
1666695300000|2022-10-25 10:55:00|14895|14894.3|14892.5|14891.5|14896.3|14895.6|14891|14890.2|555
1666695600000|2022-10-25 11:00:00|14892.6|14891.6|14896.2|14895.5|14897.2|14895.8|14891.1|14890.1|550
1666695900000|2022-10-25 11:05:00|14896.1|14895.4|14893.1|14892.4|14897.1|14896.3|14892|14891.1|417
1666696200000|2022-10-25 11:10:00|14893.2|14892.5|14893.4|14892.4|14894.6|14893.7|14892.1|14891.1|380
1666696500000|2022-10-25 11:15:00|14893.3|14892.3|14892.5|14891.5|14893.7|14892.7|14892.1|14890.8|329
1666696800000|2022-10-25 11:20:00|14892.6|14891.6|14893.3|14892.3|14894.7|14893.8|14892.1|14891.1|411
1666697100000|2022-10-25 11:25:00|14893.2|14892.2|14890.9|14889.9|14893.4|14892.2|14890.9|14889.5|454
1666697400000|2022-10-25 11:30:00|14891|14890|14892.2|14891.2|14893.5|14892.2|14890.9|14889.7|341
1666697700000|2022-10-25 11:35:00|14892.5|14891|14891.1|14890.1|14893.3|14892.3|14889.8|14888.8|360
1666698000000|2022-10-25 11:40:00|14891.2|14890.2|14889.5|14888.5|14891.5|14890.7|14888.9|14887.6|482
1666698300000|2022-10-25 11:45:00|14889.6|14888.6|14888.6|14887.6|14890.3|14889.4|14887.2|14886.2|588
1666698600000|2022-10-25 11:50:00|14888.7|14887.7|14890|14889|14891.7|14890.5|14887.8|14886.8|549
1666698900000|2022-10-25 11:55:00|14889.9|14888.9|14891.3|14890.3|14891.5|14890.3|14888.6|14887.2|520
1666699200000|2022-10-25 12:00:00|14891.7|14890.2|14894.2|14893.2|14894.9|14893.7|14890.4|14889.4|561
1666699500000|2022-10-25 12:05:00|14894.6|14893.1|14893.5|14892.5|14895.6|14894.6|14892.6|14891.6|474
1666699800000|2022-10-25 12:10:00|14893.3|14892.3|14890.8|14890.1|14894.6|14893.6|14890.3|14888.8|492
1666700100000|2022-10-25 12:15:00|14890.7|14890|14884.2|14882.5|14891.6|14890.3|14867.4|14865.3|913
1666700400000|2022-10-25 12:20:00|14884.3|14882.6|14884.7|14883.7|14889.2|14887.9|14882|14880.7|857
1666700700000|2022-10-25 12:25:00|14884.6|14883.6|14884.6|14883.9|14887.2|14886.1|14884.2|14883|654
1666701000000|2022-10-25 12:30:00|14884.5|14883.8|14888.2|14886.7|14888.5|14887.2|14883|14881.9|582
1666701300000|2022-10-25 12:35:00|14887.9|14886.9|14888|14887|14888.9|14887.9|14884.9|14883.9|535
1666701600000|2022-10-25 12:40:00|14887.9|14886.9|14884.8|14883.8|14888.6|14887.9|14884.4|14883.5|449
1666701900000|2022-10-25 12:45:00|14884.9|14883.9|14879.9|14878.9|14886.7|14885.7|14877.6|14876.6|713
1666702200000|2022-10-25 12:50:00|14880|14879|14877.3|14876.3|14882.8|14881.5|14874.5|14873.5|644
1666702500000|2022-10-25 12:55:00|14877.4|14876.4|14878.6|14877|14882|14881|14877|14876|763
1666702800000|2022-10-25 13:00:00|14878.5|14877.5|14879.7|14878.7|14880.9|14879.9|14876.6|14875.8|829
1666703100000|2022-10-25 13:05:00|14880|14878.4|14873.6|14872.6|14880.4|14879.4|14870.6|14869.6|789
1666703400000|2022-10-25 13:10:00|14873.5|14872.5|14868|14867|14874.7|14873.7|14863.5|14862.4|879
1666703700000|2022-10-25 13:15:00|14867.3|14866.6|14850.3|14849.3|14868.6|14867.4|14841.7|14840.4|1371
1666704000000|2022-10-25 13:20:00|14849.7|14848.7|14848.9|14847.2|14857.7|14856.4|14844.8|14843.3|1115
1666704300000|2022-10-25 13:25:00|14848.6|14847.3|14817.8|14816.8|14856.3|14854.5|14811.9|14810.5|1671
1666704600000|2022-10-25 13:30:00|14817.9|14816.9|14809.5|14807.9|14823.9|14822.9|14803.4|14802.3|2106
1666704900000|2022-10-25 13:35:00|14809.6|14807.7|14819.1|14817.4|14819.1|14817.7|14801.2|14799.7|1775
1666705200000|2022-10-25 13:40:00|14818.4|14816.8|14816.3|14815.3|14828.9|14827.6|14813.3|14812.3|1761
1666705500000|2022-10-25 13:45:00|14816.5|14815|14784.1|14783.1|14818.1|14816.4|14780.7|14779.5|1891
1666705800000|2022-10-25 13:50:00|14784|14783|14790.8|14789.2|14799.7|14798.5|14783.1|14781.7|1632
1666706100000|2022-10-25 13:55:00|14790.6|14789.6|14778.5|14776.6|14794.9|14793.8|14775.7|14774.1|1553
1666706400000|2022-10-25 14:00:00|14778.4|14776.5|14761.2|14760.2|14796.9|14795.1|14753.9|14751.8|2122
1666706700000|2022-10-25 14:05:00|14761.7|14759.9|14781|14779.2|14786.2|14785.2|14761.7|14759.9|1819
1666707000000|2022-10-25 14:10:00|14780.9|14779.1|14798.5|14796.9|14806.1|14804.8|14779.9|14778.4|1937
1666707300000|2022-10-25 14:15:00|14798.9|14796.8|14813.3|14812.3|14814|14813|14789.4|14787.9|1583
1666707600000|2022-10-25 14:20:00|14813.6|14812|14810|14809|14817.1|14816.1|14805.2|14804.2|1271
1666707900000|2022-10-25 14:25:00|14809.8|14808.8|14800.5|14799.5|14811.7|14810.3|14797.6|14796.6|1109
1666708200000|2022-10-25 14:30:00|14800.6|14799.6|14799.8|14798.3|14804.5|14803.5|14790.6|14789.7|1022
1666708500000|2022-10-25 14:35:00|14799.5|14798.5|14797.6|14796.6|14808.9|14807.9|14796.1|14795.1|1228
1666708800000|2022-10-25 14:40:00|14797.7|14796.7|14789.6|14788.6|14801.1|14800.1|14789.2|14788|1045
1666709100000|2022-10-25 14:45:00|14789.7|14788.7|14778.9|14777.9|14793.2|14792.4|14777.6|14776.6|1091
1666709400000|2022-10-25 14:50:00|14778.8|14777.8|14778.6|14777.6|14781.2|14780|14767.9|14766.6|1340
1666709700000|2022-10-25 14:55:00|14778.9|14777.9|14783|14782|14785.8|14784.8|14766.7|14765.7|1213
1666710000000|2022-10-25 15:00:00|14783.6|14782.6|14784.2|14783.2|14788.4|14787.2|14776.8|14775.8|1136
1666710300000|2022-10-25 15:05:00|14784.1|14783.1|14776.8|14775.8|14784.4|14783.2|14774.9|14773.9|1043
1666710600000|2022-10-25 15:10:00|14777.6|14776.6|14779.8|14778.8|14785.3|14784.3|14777.3|14776.3|934
1666710900000|2022-10-25 15:15:00|14779.7|14778.7|14777.5|14776.5|14781.2|14779.8|14773.7|14772.7|957
1666711200000|2022-10-25 15:20:00|14777.6|14776.6|14775.7|14774.7|14784.2|14783.1|14774.8|14774|794
1666711500000|2022-10-25 15:25:00|14776|14775|14762.2|14761.2|14779.6|14778.7|14760.9|14759.6|876
1666711800000|2022-10-25 15:30:00|14762.4|14761.4|14763.1|14762.1|14768.1|14766.8|14759.4|14758.3|1109
1666712100000|2022-10-25 15:35:00|14763.2|14762.2|14757.9|14756.9|14768.5|14767.5|14751.8|14750.8|895
1666712400000|2022-10-25 15:40:00|14758|14757|14767.9|14767.2|14773.7|14772.6|14758|14757|935
1666712700000|2022-10-25 15:45:00|14768|14767.3|14775.5|14774.8|14777.7|14776.5|14768|14767.3|902
1666713000000|2022-10-25 15:50:00|14775.7|14774.5|14774.2|14773.2|14779.4|14778.6|14771.8|14770.8|675
1666713300000|2022-10-25 15:55:00|14774.4|14773.4|14786.2|14785.5|14788.8|14787.9|14774.2|14773.1|759
1666713600000|2022-10-25 16:00:00|14786.4|14785.4|14788.2|14787.2|14789.7|14788.8|14785.3|14784.1|794
1666713900000|2022-10-25 16:05:00|14787.6|14786.6|14789.3|14788.3|14789.5|14788.5|14781|14780.2|855
1666714200000|2022-10-25 16:10:00|14789.4|14788.4|14791.8|14790.8|14797.6|14796.8|14789.2|14788.2|881
1666714500000|2022-10-25 16:15:00|14791.7|14790.7|14791.3|14790.3|14797.4|14796.4|14787.6|14786.5|827
1666714800000|2022-10-25 16:20:00|14791.6|14790.1|14792.7|14791.7|14794.2|14793.2|14788.7|14787.7|789
1666715100000|2022-10-25 16:25:00|14793.4|14792.4|14802.8|14801.2|14806.9|14805.9|14793|14792|923
1666715400000|2022-10-25 16:30:00|14802.5|14801.5|14798.3|14797.3|14803.9|14802.7|14796.5|14795.6|828
1666715700000|2022-10-25 16:35:00|14798.2|14797.2|14790.4|14789.4|14799.4|14798.4|14790.1|14789.1|783
1666716000000|2022-10-25 16:40:00|14790.5|14789.5|14801|14800|14803|14802|14790.5|14789.5|638
1666716300000|2022-10-25 16:45:00|14800.9|14799.9|14806.2|14805.2|14810.5|14809.6|14800.8|14799.8|861
1666716600000|2022-10-25 16:50:00|14806.1|14805.1|14814.2|14813.2|14814.2|14813.2|14805|14804|835
1666716900000|2022-10-25 16:55:00|14814|14813|14804.1|14803.1|14815.4|14814.4|14803.3|14802.4|818
1666717200000|2022-10-25 17:00:00|14804.3|14803.3|14810.1|14809.1|14811.5|14810.6|14799.1|14798.2|1009
1666717500000|2022-10-25 17:05:00|14810.2|14809.2|14803.7|14802.7|14813.5|14812.2|14802.8|14801.8|915
1666717800000|2022-10-25 17:10:00|14803.8|14802.8|14808.7|14807.7|14810|14809|14801.7|14800.7|779
1666718100000|2022-10-25 17:15:00|14808.8|14807.8|14804.7|14803.7|14810|14809|14803.7|14802.7|595
1666718400000|2022-10-25 17:20:00|14804.8|14803.8|14805.6|14804.6|14809|14808|14803.8|14802.8|675
1666718700000|2022-10-25 17:25:00|14805.3|14804.3|14806.2|14805.2|14806.8|14805.8|14799.5|14798.6|455
1666719000000|2022-10-25 17:30:00|14806.1|14805.1|14803|14802|14806.6|14805.7|14798.2|14797.5|827
1666719300000|2022-10-25 17:35:00|14803.1|14802.4|14806.4|14804.7|14807.1|14805.9|14802.1|14801.1|699
1666719600000|2022-10-25 17:40:00|14806.3|14804.9|14803|14802|14807.4|14806.4|14801.8|14800.8|610
1666719900000|2022-10-25 17:45:00|14803.1|14802.1|14799.3|14798.3|14804.4|14803.7|14799.1|14798|639
1666720200000|2022-10-25 17:50:00|14799.4|14798.4|14798.6|14797.6|14802.4|14801.7|14795.8|14794.9|728
1666720500000|2022-10-25 17:55:00|14798.5|14797.5|14796.1|14795.1|14799.4|14798.4|14793.5|14792.7|509
1666720800000|2022-10-25 18:00:00|14796.2|14795.2|14791.4|14790.4|14797.2|14796.2|14790.4|14789.6|518
1666721100000|2022-10-25 18:05:00|14791.2|14790.2|14787.5|14786.5|14791.6|14790.6|14786.1|14785.4|508
1666721400000|2022-10-25 18:10:00|14787.4|14786.4|14794.5|14793.5|14795.3|14794.3|14785.5|14784.2|505
1666721700000|2022-10-25 18:15:00|14794.6|14793.6|14790.7|14790|14795|14794|14788.8|14787.8|517
1666722000000|2022-10-25 18:20:00|14790.9|14790.2|14789.1|14788.1|14792.8|14792.1|14788.6|14787.6|491
1666722300000|2022-10-25 18:25:00|14789.2|14788.2|14785.7|14784.7|14790.4|14789.5|14785.2|14784.2|423
1666722600000|2022-10-25 18:30:00|14785.3|14784.3|14786.5|14785.5|14789.6|14788.6|14784.1|14783|551
1666722900000|2022-10-25 18:35:00|14786.4|14785.4|14785.5|14784.5|14788.6|14787.6|14783.5|14782.7|549
1666723200000|2022-10-25 18:40:00|14785.2|14784.2|14794.5|14793.5|14795.8|14794.8|14784.2|14783.2|531
1666723500000|2022-10-25 18:45:00|14794.6|14793.6|14798.6|14797.1|14799.7|14798.7|14794.5|14793.5|630
1666723800000|2022-10-25 18:50:00|14798.7|14797.4|14798.3|14797.3|14802.9|14801.5|14797.7|14796.5|625
1666724100000|2022-10-25 18:55:00|14798.4|14797.4|14796.8|14795.8|14801|14800.1|14796.3|14795.3|648
1666724400000|2022-10-25 19:00:00|14796.7|14795.7|14796.7|14795.7|14800.2|14798.9|14794.9|14793.7|923
1666724700000|2022-10-25 19:05:00|14796.6|14795.6|14797.3|14796.3|14799|14797.6|14794.5|14793.2|736
1666725000000|2022-10-25 19:10:00|14797.4|14796.4|14794.3|14793.3|14799.7|14798.3|14793.5|14792.5|746
1666725300000|2022-10-25 19:15:00|14794.2|14793.2|14787.5|14786.5|14794.4|14793.3|14786|14784.6|772
1666725600000|2022-10-25 19:20:00|14787.1|14786.1|14785.6|14784.6|14787.2|14786.3|14783.3|14782.3|585
1666725900000|2022-10-25 19:25:00|14785.5|14784.5|14787.8|14786.2|14789|14787.7|14784.3|14783.1|448
1666726200000|2022-10-25 19:30:00|14787.5|14786.5|14790.9|14789.9|14791.1|14790.1|14783.6|14782.7|621
1666726500000|2022-10-25 19:35:00|14791|14790|14789.6|14788.6|14791|14790|14785.8|14784.8|500
1666726800000|2022-10-25 19:40:00|14789.5|14788.5|14790.8|14789.8|14793.3|14792.1|14789.5|14788.5|598
1666727100000|2022-10-25 19:45:00|14790.9|14789.9|14791.4|14790.4|14793.1|14791.9|14788.8|14787.8|426
1666727400000|2022-10-25 19:50:00|14791.8|14790.8|14793.1|14792.1|14793.2|14792.4|14788.4|14787.4|482
1666727700000|2022-10-25 19:55:00|14793.2|14792.2|14793.4|14792.4|14795.2|14793.9|14789.6|14788.8|555
1666728000000|2022-10-25 20:00:00|14793.5|14792.5|14794.1|14792.4|14794.6|14793.6|14791.6|14790.6|504
1666728300000|2022-10-25 20:05:00|14794|14792.1|14793.3|14791.8|14794|14792.6|14791.7|14790.3|287
1666728600000|2022-10-25 20:10:00|14792.3|14791.7|14790|14789|14792.6|14791.8|14789.3|14788.2|270
1666728900000|2022-10-25 20:15:00|14790.6|14788.9|14790.1|14788.3|14792.8|14791.3|14789.9|14788.3|243
1666729200000|2022-10-25 20:20:00|14790.5|14788.6|14790.6|14789.6|14792|14790.7|14790|14788.2|224
1666729500000|2022-10-25 20:25:00|14790.4|14789.4|14787.9|14786.9|14790.8|14789.7|14787.4|14786|217
1666729800000|2022-10-25 20:30:00|14788.1|14786.5|14790.9|14789|14792.4|14790.8|14788.1|14786.5|374
1666730100000|2022-10-25 20:35:00|14790.8|14789.1|14791.9|14790.4|14792.2|14790.7|14790.3|14789|281
1666730400000|2022-10-25 20:40:00|14791.6|14790.6|14793.7|14792.2|14794.3|14792.8|14790.8|14789.5|160
1666730700000|2022-10-25 20:45:00|14793.5|14792.1|14794.6|14792.6|14796|14794|14792|14790.4|244
1666731000000|2022-10-25 20:50:00|14794.9|14792.3|14794.8|14792.9|14795.1|14793.2|14792.4|14790.8|253
1666731300000|2022-10-25 20:55:00|14795|14793|14796.7|14790.7|14796.8|14794.7|14793.7|14790.2|430
1666731600000|2022-10-25 21:00:00|14796.5|14790.5|14800.8|14794.8|14803.4|14797.4|14796.3|14790.4|61
1666731900000|2022-10-25 21:05:00|14800.9|14794.9|14799.4|14793.4|14801.4|14795.4|14799.4|14793.4|41
1666732200000|2022-10-25 21:10:00|14800|14794|14799.1|14793.1|14800.1|14794.1|14798|14792|74
1666732500000|2022-10-25 21:15:00|14799.2|14793.2|14797.2|14791.9|14799.5|14793.5|14796.6|14791.2|35
1666732800000|2022-10-25 21:20:00|14796.3|14791.6|14800.5|14795.1|14801.1|14796|14796|14790.7|227
1666733100000|2022-10-25 21:25:00|14800.7|14795.2|14801.2|14795.2|14818.5|14812.5|14800|14794.7|893
1666733400000|2022-10-25 21:30:00|14801.1|14795.1|14801.2|14796.7|14802.7|14796.8|14800.2|14794.5|1643
1666733700000|2022-10-25 21:35:00|14801.1|14796.8|14801.3|14797.6|14802.1|14798|14801|14795.7|1154
1666734000000|2022-10-25 21:40:00|14801.4|14797.7|14804.8|14799.7|14805.7|14800.2|14800.1|14796.8|1775
1666734300000|2022-10-25 21:45:00|14804.9|14799.6|14804.3|14799.2|14805.2|14799.8|14802.9|14798.1|477
1666734600000|2022-10-25 21:50:00|14805.1|14799.1|14807.9|14801.9|14809|14803|14803.5|14798.4|1180
1666734900000|2022-10-25 21:55:00|14807.8|14801.8|14811|14806.8|14813|14808.3|14806.5|14800.5|1162
1666735200000|2022-10-25 22:00:00|14811.1|14807.2|14828.5|14824.7|14829.5|14825.2|14808|14803.8|791
1666735500000|2022-10-25 22:05:00|14828.1|14824.6|14826.2|14823.3|14838.5|14834.8|14822.4|14819.1|768
1666735800000|2022-10-25 22:10:00|14826|14823|14810.4|14807.4|14826.7|14824.6|14809.5|14806.1|598
1666736100000|2022-10-25 22:15:00|14810.7|14807.2|14815.4|14812.4|14817.9|14815.6|14801.2|14798.8|861
1666736400000|2022-10-25 22:20:00|14815.5|14812.5|14807.8|14805.5|14816.7|14814.5|14804|14800.7|895
1666736700000|2022-10-25 22:25:00|14807.9|14805.6|14816.4|14813.1|14818.4|14815.4|14807.9|14805.5|503
1666737000000|2022-10-25 22:30:00|14816.7|14813.3|14813.2|14810.4|14818.4|14814.8|14810.9|14808.4|754
1666737300000|2022-10-25 22:35:00|14813.1|14810.3|14812.4|14810.2|14814.7|14812.3|14809.4|14806.5|532
1666737600000|2022-10-25 22:40:00|14812.3|14810.1|14816.4|14814.4|14817.1|14814.8|14810.3|14807.9|409
1666737900000|2022-10-25 22:45:00|14815.8|14813.6|14815.2|14812.4|14816.6|14814.2|14812.7|14811|378
1666738200000|2022-10-25 22:50:00|14815.1|14812.9|14821.7|14819.5|14821.9|14820.2|14814.8|14812.2|561
1666738500000|2022-10-25 22:55:00|14821.6|14819.3|14812.5|14810.4|14821.9|14819.5|14811.8|14809.7|593
1666738800000|2022-10-25 23:00:00|14812.6|14810.3|14814.9|14813.2|14817.5|14815.2|14812|14809.7|593
1666739100000|2022-10-25 23:05:00|14815.1|14813.1|14811|14810|14815.1|14813.3|14808.3|14806.9|684
1666739400000|2022-10-25 23:10:00|14811.3|14809.7|14804.9|14803.2|14812.1|14810.3|14803.8|14802.5|661
1666739700000|2022-10-25 23:15:00|14804.5|14802.7|14807.3|14805.5|14807.8|14806.1|14800|14798.1|791
1666740000000|2022-10-25 23:20:00|14807.2|14805.6|14808|14806.1|14808.2|14806.7|14803.6|14802.2|727
1666740300000|2022-10-25 23:25:00|14808.1|14806|14805.7|14804.1|14808.8|14807.1|14805.3|14803.9|498
1666740600000|2022-10-25 23:30:00|14805.6|14804|14802.8|14801|14805.8|14804.3|14800.2|14798.8|613
1666740900000|2022-10-25 23:35:00|14802.7|14801.3|14798.4|14797.4|14804.5|14803.3|14797.8|14796.3|421
1666741200000|2022-10-25 23:40:00|14798.7|14797.7|14805|14803.3|14805.8|14804.2|14798.7|14797.2|628
1666741500000|2022-10-25 23:45:00|14804.9|14803.4|14802.8|14801.2|14805.6|14804.6|14801.9|14800.8|611
1666741800000|2022-10-25 23:50:00|14802.7|14801.1|14800.4|14798.8|14807.2|14805.8|14796.9|14795.7|775
1666742100000|2022-10-25 23:55:00|14801.8|14800|14799.1|14797.6|14804.1|14802.2|14798.1|14796.7|617
1666742400000|2022-10-26 00:00:00|14798.6|14795.7|14794.4|14793.4|14802.3|14801.1|14788.9|14787.6|1152
1666742700000|2022-10-26 00:05:00|14794.3|14793.3|14797.1|14796.1|14798.7|14797.6|14788.9|14787.5|747
1666743000000|2022-10-26 00:10:00|14797|14796|14803.7|14802.2|14804|14802.8|14795.7|14794.7|769
1666743300000|2022-10-26 00:15:00|14803.4|14802.1|14800.7|14799.7|14804.8|14803.7|14799.4|14798.4|692
1666743600000|2022-10-26 00:20:00|14800.8|14799.8|14808.9|14807.2|14810.2|14808.9|14799.2|14797.9|776
1666743900000|2022-10-26 00:25:00|14809|14807.1|14806.6|14805.6|14809.1|14807.7|14804.8|14803.4|903
1666744200000|2022-10-26 00:30:00|14806.7|14805.5|14810.2|14809|14812|14810.9|14804.8|14803.4|1663
1666744500000|2022-10-26 00:35:00|14810.1|14808.9|14811.7|14810.1|14815.3|14813.6|14808.6|14807.5|1359
1666744800000|2022-10-26 00:40:00|14811.8|14810|14817|14816|14819.9|14818.9|14811.4|14809.9|1261
1666745100000|2022-10-26 00:45:00|14817.2|14815.9|14820.1|14818.8|14823|14821.8|14814.3|14813|1405
1666745400000|2022-10-26 00:50:00|14820|14818.9|14817.7|14816.5|14822.6|14821|14813.6|14812.6|1543
1666745700000|2022-10-26 00:55:00|14817.8|14816.7|14814|14813|14819.1|14818.1|14812|14810.9|1276
1666746000000|2022-10-26 01:00:00|14814.2|14812.9|14817.4|14816|14819|14818|14812.5|14811.3|1487
1666746300000|2022-10-26 01:05:00|14817.6|14815.9|14818.7|14817.7|14821.5|14820.4|14817.3|14815.9|1300
1666746600000|2022-10-26 01:10:00|14818.8|14817.6|14816.6|14815.4|14819.4|14818.4|14816.1|14814.8|1171
1666746900000|2022-10-26 01:15:00|14816.7|14815.5|14814.4|14813.1|14817.8|14816.2|14809.1|14807.7|1613
1666747200000|2022-10-26 01:20:00|14814.6|14813.3|14821.2|14819.7|14821.3|14820.2|14813.3|14811.7|1508
1666747500000|2022-10-26 01:25:00|14821|14820|14830.5|14829.3|14831.1|14830.1|14820.8|14819.7|1530
1666747800000|2022-10-26 01:30:00|14831|14830|14829.6|14828.3|14833.4|14832.3|14829.5|14828.3|1461
1666748100000|2022-10-26 01:35:00|14829.7|14829.3|14827.3|14826.3|14831.7|14830.4|14826.7|14825.3|1499
1666748400000|2022-10-26 01:40:00|14827.4|14826.2|14826.2|14825.2|14828.1|14827|14826.1|14825|968
1666748700000|2022-10-26 01:45:00|14826.3|14825.3|14827.3|14826.3|14828.7|14827.5|14823.9|14822.9|970
1666749000000|2022-10-26 01:50:00|14827.2|14826.2|14829.2|14828.2|14833.2|14832.2|14826.5|14825.3|1126
1666749300000|2022-10-26 01:55:00|14829.1|14827.9|14832|14831|14834.5|14833.4|14829.1|14827.9|958
1666749600000|2022-10-26 02:00:00|14831.8|14830.8|14834|14833|14835.1|14834.1|14831.3|14830.2|812
1666749900000|2022-10-26 02:05:00|14833.9|14832.9|14839.1|14838.1|14840.7|14839.5|14831.6|14830.6|878
1666750200000|2022-10-26 02:10:00|14839.3|14838.3|14834|14832.9|14839.6|14838.4|14833.4|14832.3|989
1666750500000|2022-10-26 02:15:00|14833.9|14832.8|14836.1|14835.1|14837.7|14836.4|14833.4|14832.2|743
1666750800000|2022-10-26 02:20:00|14836.2|14835.2|14840.9|14839.9|14841.7|14840.2|14834.9|14833.4|812
1666751100000|2022-10-26 02:25:00|14840.8|14839.8|14837.1|14835.9|14842.3|14840.9|14836.6|14835.4|1034
1666751400000|2022-10-26 02:30:00|14836.9|14835.8|14838.2|14837.2|14839.2|14838.2|14836.5|14834.9|946
1666751700000|2022-10-26 02:35:00|14838.1|14837|14835.1|14834|14838.5|14837.4|14834|14832.9|879
1666752000000|2022-10-26 02:40:00|14835|14833.9|14835.1|14834.1|14837.5|14836.2|14833.4|14832.2|1244
1666752300000|2022-10-26 02:45:00|14834.7|14833.7|14836.1|14835.1|14836.7|14835.4|14832.8|14831.7|944
1666752600000|2022-10-26 02:50:00|14836.2|14835|14834.1|14832.9|14837.8|14836.4|14833.2|14831.8|974
1666752900000|2022-10-26 02:55:00|14834|14833|14832.7|14831.5|14835.2|14834.1|14830.1|14828.5|741
1666753200000|2022-10-26 03:00:00|14832.6|14831.4|14829.8|14828.8|14834.3|14832.6|14828.3|14826.7|1232
1666753500000|2022-10-26 03:05:00|14829.9|14828.9|14830.7|14829.6|14831.7|14830.7|14828.3|14827.1|1024
1666753800000|2022-10-26 03:10:00|14830.8|14829.5|14829|14827.8|14831.8|14830.7|14828.8|14827.7|800
1666754100000|2022-10-26 03:15:00|14829.1|14827.9|14828.3|14827.2|14831.8|14830.7|14828.1|14826.9|768
1666754400000|2022-10-26 03:20:00|14828.2|14827.1|14826.4|14825.2|14828.4|14827.4|14826.1|14825|741
1666754700000|2022-10-26 03:25:00|14826.5|14825.3|14821.8|14820.4|14827.2|14826.1|14819|14818|1142
1666755000000|2022-10-26 03:30:00|14821.7|14820.5|14827.5|14826.5|14829|14827.6|14821.6|14820.4|934
1666755300000|2022-10-26 03:35:00|14827.6|14826.2|14825.3|14824.3|14829.8|14828.5|14824.4|14823.3|957
1666755600000|2022-10-26 03:40:00|14824.9|14824.1|14822|14820.8|14825.6|14824.1|14821.5|14820.3|946
1666755900000|2022-10-26 03:45:00|14822.1|14821|14818.8|14817.8|14822.8|14821.6|14818.5|14817.4|707
1666756200000|2022-10-26 03:50:00|14818.9|14817.7|14819.9|14818.9|14822.6|14821.5|14817.6|14816.6|1072
1666756500000|2022-10-26 03:55:00|14819.8|14818.8|14824.3|14823.3|14824.6|14823.3|14819.4|14818.3|1026
1666756800000|2022-10-26 04:00:00|14824.8|14823.8|14824|14823|14825.2|14824|14821|14819.8|852
1666757100000|2022-10-26 04:05:00|14824.8|14822.8|14825.9|14824.9|14826.3|14825.3|14823.9|14822.8|905
1666757400000|2022-10-26 04:10:00|14826.1|14824.8|14825.4|14824.4|14827.4|14826.4|14824.1|14822.9|1059
1666757700000|2022-10-26 04:15:00|14824.9|14823.9|14823.2|14821.9|14826.7|14825.4|14822.4|14820.9|1161
1666758000000|2022-10-26 04:20:00|14823.3|14821.8|14823.1|14821.8|14825.6|14824.3|14822.7|14821.6|1059
1666758300000|2022-10-26 04:25:00|14823|14821.7|14818.1|14817.1|14825|14823.8|14817.6|14816.6|1152
1666758600000|2022-10-26 04:30:00|14818.2|14816.9|14815.5|14814.5|14821.1|14820|14814.9|14813.9|987
1666758900000|2022-10-26 04:35:00|14815.6|14814.6|14817|14816|14818.6|14817.6|14814.7|14813.7|1104
1666759200000|2022-10-26 04:40:00|14817.1|14815.8|14817.7|14816.7|14818.3|14817.3|14815|14813.7|933
1666759500000|2022-10-26 04:45:00|14817.8|14816.8|14820.3|14819.3|14821.4|14820.4|14817.4|14816.2|714
1666759800000|2022-10-26 04:50:00|14820.2|14819.2|14821.4|14820.4|14821.6|14820.6|14819.7|14818.3|715
1666760100000|2022-10-26 04:55:00|14821.3|14820.2|14826.5|14825.2|14827.3|14826.2|14821.3|14820.2|766
1666760400000|2022-10-26 05:00:00|14826.4|14825.4|14825.3|14824|14828.5|14827.3|14823|14822|979
1666760700000|2022-10-26 05:05:00|14825|14823.9|14825.8|14824.7|14828.8|14827.4|14824.8|14823.7|1147
1666761000000|2022-10-26 05:10:00|14825.7|14824.6|14827.5|14826.5|14827.9|14826.5|14824.1|14822.8|1047
1666761300000|2022-10-26 05:15:00|14827.4|14826.4|14821.3|14820.3|14828.1|14826.7|14821.2|14820|887
1666761600000|2022-10-26 05:20:00|14821.4|14820.2|14814.5|14813.5|14821.6|14820.4|14812.8|14811.7|1149
1666761900000|2022-10-26 05:25:00|14814.4|14813.4|14811|14810|14815.4|14814.2|14810.7|14809.6|945
1666762200000|2022-10-26 05:30:00|14811.2|14809.7|14814.5|14813.5|14815.5|14814.4|14811.1|14809.7|1036
1666762500000|2022-10-26 05:35:00|14814.7|14813.4|14812.2|14811.2|14817.7|14816.2|14812|14810.9|1255
1666762800000|2022-10-26 05:40:00|14812.4|14811.4|14808.1|14806.8|14814.2|14812.9|14806.8|14805.7|1306
1666763100000|2022-10-26 05:45:00|14808|14806.7|14813.7|14812.7|14816.5|14815.3|14807.7|14806.7|1118
1666763400000|2022-10-26 05:50:00|14813.8|14812.8|14816.9|14815.7|14817.2|14816|14813.5|14812.1|1048
1666763700000|2022-10-26 05:55:00|14816.8|14815.6|14814.3|14813.3|14816.8|14815.6|14811|14810|1180
1666764000000|2022-10-26 06:00:00|14814.5|14813|14810.3|14809.3|14816|14814.7|14810|14808.9|1325
1666764300000|2022-10-26 06:05:00|14810.5|14809.4|14804.6|14803.3|14812.2|14811.2|14802.1|14801.1|1472
1666764600000|2022-10-26 06:10:00|14804.5|14803.5|14785.1|14784.1|14805.1|14804.1|14778.2|14777.2|1759
1666764900000|2022-10-26 06:15:00|14784.9|14783.9|14785.9|14784.9|14789.5|14788.5|14781.8|14780.7|1293
1666765200000|2022-10-26 06:20:00|14785.8|14784.8|14793.9|14792.9|14795|14794|14785.4|14784.4|1034
1666765500000|2022-10-26 06:25:00|14794|14793|14793.2|14792|14795.1|14794.1|14791|14790|984
1666765800000|2022-10-26 06:30:00|14793.4|14792.2|14794.9|14793.9|14799.8|14798.6|14787.8|14786.8|1244
1666766100000|2022-10-26 06:35:00|14794.8|14793.8|14790|14789|14799.4|14798.4|14788.4|14787.4|1235
1666766400000|2022-10-26 06:40:00|14790.1|14789.1|14784.6|14783.6|14791.8|14790.8|14781.4|14780.1|1343
1666766700000|2022-10-26 06:45:00|14784.4|14783.4|14786.5|14785.5|14790.2|14789.2|14783.7|14782.7|1109
1666767000000|2022-10-26 06:50:00|14786.4|14785.4|14781|14780|14788.6|14787.6|14775.5|14774.4|1369
1666767300000|2022-10-26 06:55:00|14780.9|14779.9|14778.7|14777.7|14785.5|14784.5|14775.5|14774.5|1497
1666767600000|2022-10-26 07:00:00|14778.5|14777.5|14766.2|14765.2|14784.5|14783.5|14765.1|14764|1787
1666767900000|2022-10-26 07:05:00|14766.3|14765.3|14758.9|14757.7|14766.4|14765.3|14748.3|14747.1|1725
1666768200000|2022-10-26 07:10:00|14759.6|14757.9|14761.5|14760.2|14763.4|14762.4|14749.7|14748.7|1765
1666768500000|2022-10-26 07:15:00|14761.2|14760.3|14756.9|14755.9|14762.7|14761.4|14755|14753.8|1546
1666768800000|2022-10-26 07:20:00|14756.8|14755.8|14754.7|14753.7|14763.4|14762.3|14754.2|14753.2|1821
1666769100000|2022-10-26 07:25:00|14754.5|14753.5|14737.8|14736.7|14762.3|14761|14737.8|14736.7|2041
1666769400000|2022-10-26 07:30:00|14739.4|14738.4|14740.5|14739.5|14745.4|14744.2|14732.4|14731.4|1797
1666769700000|2022-10-26 07:35:00|14740.6|14739.6|14745|14744|14746.2|14744.9|14739.5|14738|1585
1666770000000|2022-10-26 07:40:00|14745.1|14744.1|14713.7|14712.6|14745.5|14744.4|14712.8|14711.7|1768
1666770300000|2022-10-26 07:45:00|14713.5|14712.5|14710.6|14709.6|14721.3|14720.1|14706.1|14704.8|1783
1666770600000|2022-10-26 07:50:00|14710.7|14709.7|14722.4|14721.4|14728.1|14726.9|14710.6|14709.4|1310
1666770900000|2022-10-26 07:55:00|14722.5|14721.5|14710.1|14708.3|14725.2|14723.7|14710.1|14708.3|1112
1666771200000|2022-10-26 08:00:00|14709.6|14708.6|14702.9|14701.4|14712.2|14711.2|14697.9|14696.7|1535
1666771500000|2022-10-26 08:05:00|14703|14701.3|14679.3|14678.3|14707.7|14706.4|14678.5|14676.9|1836
1666771800000|2022-10-26 08:10:00|14679.4|14677.9|14703.2|14702.2|14704.4|14703.4|14676.8|14675.4|1623
1666772100000|2022-10-26 08:15:00|14703.3|14702.3|14712.6|14711.1|14718.5|14717.3|14701.1|14699.8|1366
1666772400000|2022-10-26 08:20:00|14712.7|14711.2|14712.8|14711.3|14720.8|14719.4|14709.7|14708.1|1244
1666772700000|2022-10-26 08:25:00|14712.9|14711|14713.2|14711.7|14721|14719.7|14709.7|14708.7|1237
1666773000000|2022-10-26 08:30:00|14713.6|14711.9|14705.9|14704.9|14718.1|14717.1|14705.9|14704.9|1272
1666773300000|2022-10-26 08:35:00|14706.3|14704.7|14697.9|14696.9|14712.8|14711.4|14695.9|14694|1431
1666773600000|2022-10-26 08:40:00|14698.1|14696.6|14695.7|14694.7|14705.2|14704.2|14689.7|14688.7|1268
1666773900000|2022-10-26 08:45:00|14694.7|14693.7|14705.9|14704.3|14707.7|14706.7|14693.1|14691.4|1136
1666774200000|2022-10-26 08:50:00|14705.7|14704.1|14696.6|14695.6|14707.7|14706.3|14696.4|14695.3|1161
1666774500000|2022-10-26 08:55:00|14696.4|14695.4|14699.8|14698.8|14701.2|14700.1|14695|14694|1027
1666774800000|2022-10-26 09:00:00|14699.9|14698.9|14681.1|14680.1|14700.7|14699.7|14671.8|14670.1|1482
1666775100000|2022-10-26 09:05:00|14681.3|14679.8|14687.4|14685.9|14690.1|14688.9|14680.6|14679.6|1194
1666775400000|2022-10-26 09:10:00|14687.2|14686.2|14695.6|14693.8|14697.6|14696.4|14684.1|14683|1269
1666775700000|2022-10-26 09:15:00|14695.8|14694.1|14695.7|14694.7|14698.3|14697.2|14694.4|14693.2|996
1666776000000|2022-10-26 09:20:00|14695.6|14694.6|14705.8|14704.8|14708|14707|14695.1|14693.9|1036
1666776300000|2022-10-26 09:25:00|14705.7|14704.7|14708.3|14707.3|14712.6|14711.5|14705.1|14703.7|838
1666776600000|2022-10-26 09:30:00|14708.2|14707.2|14701.5|14700.5|14709.3|14708.3|14701.3|14700.3|1028
1666776900000|2022-10-26 09:35:00|14701.1|14700.1|14704|14703|14705|14703.7|14697.8|14696.8|1143
1666777200000|2022-10-26 09:40:00|14704.1|14703.1|14710|14708.2|14710.2|14708.7|14704|14702.5|1088
1666777500000|2022-10-26 09:45:00|14710.1|14708.1|14710.8|14709.8|14718.1|14717.1|14709.3|14708|946
1666777800000|2022-10-26 09:50:00|14711|14709.4|14721.4|14720.4|14723.5|14722.5|14708.5|14707.1|958
1666778100000|2022-10-26 09:55:00|14721.3|14720.3|14715.1|14713.6|14725.1|14723.9|14714.4|14712.6|1157
1666778400000|2022-10-26 10:00:00|14714.8|14713.5|14717.7|14716.7|14719.9|14718.6|14713.5|14712.3|936
1666778700000|2022-10-26 10:05:00|14717.8|14716.8|14718.3|14716.7|14720.6|14719.1|14713.8|14712.3|1029
1666779000000|2022-10-26 10:10:00|14718.4|14717|14726.5|14725.5|14728.2|14726.8|14717.9|14716.7|1020
1666779300000|2022-10-26 10:15:00|14726.4|14725.4|14729.8|14728.3|14732|14730.5|14725|14723.4|896
1666779600000|2022-10-26 10:20:00|14729.9|14728.2|14727.6|14726.6|14731.9|14730.9|14727.1|14725.7|788
1666779900000|2022-10-26 10:25:00|14726.8|14726|14724.8|14723.8|14727.8|14726.6|14723.4|14722.3|773
1666780200000|2022-10-26 10:30:00|14724.7|14723.7|14715.9|14714.9|14725|14723.8|14712.6|14711.3|1066
1666780500000|2022-10-26 10:35:00|14716.1|14715.1|14714.1|14713.1|14719.6|14718.1|14712.3|14711|892
1666780800000|2022-10-26 10:40:00|14714.2|14713.2|14709|14708|14716.7|14715.6|14706.5|14705.5|845
1666781100000|2022-10-26 10:45:00|14709.1|14708.1|14710.6|14709.6|14711.3|14710.2|14705.8|14704.5|811
1666781400000|2022-10-26 10:50:00|14710.9|14709.9|14713.4|14712.4|14714.8|14713.8|14710.9|14709.9|655
1666781700000|2022-10-26 10:55:00|14713.5|14712.5|14713.8|14712.8|14718.6|14717.2|14713.5|14712.5|693
1666782000000|2022-10-26 11:00:00|14714.1|14712.5|14704.2|14703.2|14714.1|14712.9|14703.8|14702.6|750
1666782300000|2022-10-26 11:05:00|14704.1|14703.1|14701.8|14700.8|14705|14704|14696.2|14695|766
1666782600000|2022-10-26 11:10:00|14701.9|14700.9|14698.4|14697.4|14704.4|14703.4|14696.5|14695.5|640
1666782900000|2022-10-26 11:15:00|14698.2|14697.2|14699.6|14698.6|14702.7|14701.4|14695.2|14693.9|708
1666783200000|2022-10-26 11:20:00|14699.8|14698.8|14691.3|14690.3|14700.9|14699.8|14690.2|14689.2|729
1666783500000|2022-10-26 11:25:00|14691.2|14690.2|14689.7|14688|14694.9|14693.9|14685.4|14684.4|687
1666783800000|2022-10-26 11:30:00|14689.8|14688.1|14681.3|14680.3|14689.8|14688.8|14675.9|14674.9|889
1666784100000|2022-10-26 11:35:00|14681.2|14680.2|14692.9|14691.9|14694.6|14693.2|14678.8|14677.8|759
1666784400000|2022-10-26 11:40:00|14692.8|14691.8|14702.1|14701.1|14705.9|14704.9|14689.1|14688.1|702
1666784700000|2022-10-26 11:45:00|14702|14701|14708.5|14707.5|14710|14709|14698.2|14696.9|710
1666785000000|2022-10-26 11:50:00|14708.6|14707.6|14719.2|14718.2|14719.5|14718.3|14706.1|14705.1|800
1666785300000|2022-10-26 11:55:00|14719.3|14718.3|14710.6|14709.6|14719.5|14718.5|14708.4|14707.4|542
1666785600000|2022-10-26 12:00:00|14710.5|14709.5|14706.3|14705.3|14714|14713|14705.2|14704.2|828
1666785900000|2022-10-26 12:05:00|14706.2|14705.2|14707.3|14706.3|14711.9|14710.8|14704.3|14703.3|738
1666786200000|2022-10-26 12:10:00|14707.6|14705.9|14698.7|14697.7|14708.8|14707.5|14696.6|14695.5|833
1666786500000|2022-10-26 12:15:00|14699|14697.5|14704.2|14703.2|14705.4|14704.4|14694.5|14693.1|798
1666786800000|2022-10-26 12:20:00|14703.8|14702.8|14711.5|14710|14718|14717|14702.7|14701.5|1108
1666787100000|2022-10-26 12:25:00|14711.8|14709.8|14712.4|14710.5|14716.6|14715.6|14709.3|14708.3|1045
1666787400000|2022-10-26 12:30:00|14712.8|14711.2|14711.8|14710.1|14721.5|14720.4|14710.6|14709.4|1319
1666787700000|2022-10-26 12:35:00|14711.7|14710.2|14722.2|14721.2|14725.2|14724.2|14708|14706.8|1145
1666788000000|2022-10-26 12:40:00|14722.1|14721.1|14718.2|14717.2|14728.1|14727.1|14717|14716|1031
1666788300000|2022-10-26 12:45:00|14718.3|14717.3|14724.6|14723.9|14729.5|14728.5|14717.1|14716.1|1112
1666788600000|2022-10-26 12:50:00|14725|14724.3|14721.5|14720.5|14726.9|14725.9|14718.9|14717.9|956
1666788900000|2022-10-26 12:55:00|14721.4|14720.4|14728.8|14727.8|14736.8|14734.7|14717.1|14716.1|1120
1666789200000|2022-10-26 13:00:00|14729.3|14727.7|14723.4|14722.4|14732.9|14731.9|14721.6|14720.6|1060
1666789500000|2022-10-26 13:05:00|14723.5|14722.5|14729.9|14728.9|14733.5|14732.5|14722.3|14721.3|919
1666789800000|2022-10-26 13:10:00|14730|14729|14728.4|14727.4|14731.5|14730.2|14722.5|14721.1|1079
1666790100000|2022-10-26 13:15:00|14728.5|14727.5|14728.7|14727.7|14732.3|14731.3|14726.6|14725.5|1025
1666790400000|2022-10-26 13:20:00|14728.8|14727.3|14722.3|14720.7|14728.8|14727.7|14720.9|14719.6|931
1666790700000|2022-10-26 13:25:00|14722.4|14720.8|14716.8|14715.8|14723.4|14722.4|14714.5|14713.3|997
1666791000000|2022-10-26 13:30:00|14717.3|14715.6|14706.4|14705.4|14719.8|14718.8|14704.9|14703.9|1055
1666791300000|2022-10-26 13:35:00|14706.5|14705.5|14695.5|14694.5|14708.1|14706.7|14691.2|14690|1362
1666791600000|2022-10-26 13:40:00|14695.3|14694.3|14704.9|14703.9|14711.3|14710.1|14695.3|14694.3|1114
1666791900000|2022-10-26 13:45:00|14704.6|14703.6|14686.7|14685.7|14706.7|14705.7|14680.5|14677.7|1320
1666792200000|2022-10-26 13:50:00|14686.8|14685.8|14695|14694|14700.7|14699.5|14686.8|14685.6|1207
1666792500000|2022-10-26 13:55:00|14694.4|14693.4|14691.6|14689.6|14695.1|14694|14684.3|14683.3|1117
1666792800000|2022-10-26 14:00:00|14691.7|14689.2|14658.6|14656.9|14691.7|14689.2|14653.8|14652.3|2308
1666793100000|2022-10-26 14:05:00|14658.8|14657.2|14662.7|14661.7|14674|14672.7|14656.1|14655.1|1785
1666793400000|2022-10-26 14:10:00|14662.5|14661.5|14658.9|14657.9|14670.1|14669.1|14654.2|14652.7|1657
1666793700000|2022-10-26 14:15:00|14658.5|14657.5|14651.3|14650.3|14665.4|14664.4|14646.5|14645.5|1360
1666794000000|2022-10-26 14:20:00|14651.5|14650.5|14669|14667.4|14671.7|14670.1|14647.2|14646.2|1442
1666794300000|2022-10-26 14:25:00|14669.1|14667.5|14660.5|14659.5|14670.7|14669.7|14656.7|14655.7|1249
1666794600000|2022-10-26 14:30:00|14660.2|14659.2|14674|14672.5|14674|14672.9|14658.5|14657.5|1279
1666794900000|2022-10-26 14:35:00|14673.8|14672.8|14673.6|14672.6|14680.5|14679.5|14669.3|14668.3|1222
1666795200000|2022-10-26 14:40:00|14673.3|14672.3|14676.4|14675.4|14677.8|14676.5|14670.6|14669|1241
1666795500000|2022-10-26 14:45:00|14676.3|14675.3|14662.4|14661.4|14678.1|14677.1|14662.1|14661.1|1254
1666795800000|2022-10-26 14:50:00|14662.2|14661.2|14659.2|14658.2|14665|14663.7|14657.4|14656.4|1200
1666796100000|2022-10-26 14:55:00|14659.7|14658.1|14664.1|14663.1|14666.3|14665.3|14654.7|14653.5|871
1666796400000|2022-10-26 15:00:00|14664.2|14663.2|14661.9|14660.9|14665.3|14664.3|14656|14655|989
1666796700000|2022-10-26 15:05:00|14662.2|14661.2|14652.2|14650.4|14665|14664|14648.2|14646.8|1047
1666797000000|2022-10-26 15:10:00|14651.9|14650.9|14649|14648|14656.4|14655.5|14644.4|14643.1|1035
1666797300000|2022-10-26 15:15:00|14648.9|14647.9|14658.9|14657.9|14660|14659|14647.4|14646.4|1106
1666797600000|2022-10-26 15:20:00|14659|14658|14659.6|14658.6|14661.2|14660.2|14652.4|14651.4|838
1666797900000|2022-10-26 15:25:00|14659.7|14658.7|14654.6|14653.6|14660.3|14659.3|14647.1|14646.1|901
1666798200000|2022-10-26 15:30:00|14655|14654|14644.3|14643.3|14656.7|14655.7|14639|14638|980
1666798500000|2022-10-26 15:35:00|14644.4|14643.4|14645.9|14644.9|14653.5|14652.5|14641.2|14640.2|966
1666798800000|2022-10-26 15:40:00|14645.8|14644.8|14651|14650|14652.3|14651.3|14643.7|14642.7|861
1666799100000|2022-10-26 15:45:00|14650.9|14649.9|14660.8|14659.8|14662.2|14661.2|14650.6|14649.6|1038
1666799400000|2022-10-26 15:50:00|14660.9|14659.9|14660.5|14659.5|14662.9|14661.8|14656.3|14655.2|843
1666799700000|2022-10-26 15:55:00|14660.9|14659.3|14651.1|14650.1|14661.1|14660.1|14650|14648.8|719
1666800000000|2022-10-26 16:00:00|14651.2|14650.2|14651|14650|14652.8|14651.8|14647.2|14646.2|790
1666800300000|2022-10-26 16:05:00|14651.1|14650.1|14658.1|14657.4|14662.5|14661.6|14649.8|14648.8|676
1666800600000|2022-10-26 16:10:00|14658.2|14657.2|14647|14646|14658.3|14657.4|14639.6|14638.6|802
1666800900000|2022-10-26 16:15:00|14646.6|14645.6|14639.3|14638.3|14649.7|14648.7|14635.8|14634.8|692
1666801200000|2022-10-26 16:20:00|14639.2|14638.2|14634.8|14633.8|14639.5|14638.5|14629.9|14628.9|677
1666801500000|2022-10-26 16:25:00|14634.1|14633.4|14633.3|14632.3|14637.8|14636.8|14631.1|14630.2|775
1666801800000|2022-10-26 16:30:00|14633.2|14632.2|14630.6|14629.6|14633.2|14632.2|14623.5|14622.5|802
1666802100000|2022-10-26 16:35:00|14630.5|14629.5|14638.6|14637.6|14638.7|14637.7|14629.7|14628.7|651
1666802400000|2022-10-26 16:40:00|14638.5|14637.5|14634.3|14633.3|14639.5|14638.5|14632.7|14631.8|693
1666802700000|2022-10-26 16:45:00|14634.7|14633.7|14642.6|14641.6|14643.1|14641.9|14633.2|14632.2|674
1666803000000|2022-10-26 16:50:00|14641.9|14640.9|14642.7|14641.7|14645.8|14644.9|14641.5|14640.5|692
1666803300000|2022-10-26 16:55:00|14642.8|14641.8|14643|14642|14646|14645.2|14638|14636.9|869
1666803600000|2022-10-26 17:00:00|14643.6|14642.6|14644.5|14643.5|14650.4|14649.4|14641.7|14640.7|1049
1666803900000|2022-10-26 17:05:00|14644.1|14643.1|14639.3|14638.3|14647|14646|14637.7|14636.7|862
1666804200000|2022-10-26 17:10:00|14639.2|14638.2|14638.1|14637.1|14640.5|14639.7|14636.4|14635.3|614
1666804500000|2022-10-26 17:15:00|14638|14637|14631.2|14630.2|14639.8|14639.1|14629.9|14629.2|740
1666804800000|2022-10-26 17:20:00|14631.6|14630.6|14635.2|14634.2|14636.5|14635.5|14630|14629|714
1666805100000|2022-10-26 17:25:00|14635.3|14634.3|14642.1|14641.1|14643.9|14642.9|14635.1|14634.1|857
1666805400000|2022-10-26 17:30:00|14642|14641|14643.5|14642.5|14644.9|14644.1|14640.5|14639.5|899
1666805700000|2022-10-26 17:35:00|14643.7|14642.8|14641.6|14640.6|14645.2|14644.2|14639.5|14638.5|748
1666806000000|2022-10-26 17:40:00|14641.7|14640.7|14635.9|14635.2|14643.8|14642.8|14635.6|14634.8|775
1666806300000|2022-10-26 17:45:00|14636|14635.3|14636.2|14635.2|14639.8|14638.9|14635.4|14634.4|689
1666806600000|2022-10-26 17:50:00|14636.1|14635.1|14634.5|14632.9|14636.3|14635.2|14629.8|14628.8|791
1666806900000|2022-10-26 17:55:00|14634.3|14633.3|14635.9|14634.9|14640.8|14639.8|14634.3|14633.3|578
1666807200000|2022-10-26 18:00:00|14636.2|14635.2|14636.4|14635.4|14636.4|14635.5|14633.3|14632.3|453
1666807500000|2022-10-26 18:05:00|14636.3|14635.3|14630.8|14629.8|14636.9|14635.6|14629.9|14628.9|492
1666807800000|2022-10-26 18:10:00|14630.6|14629.6|14630.1|14629.1|14633.6|14632.6|14627.8|14626.8|473
1666808100000|2022-10-26 18:15:00|14630|14629|14631.7|14631|14636.1|14635.2|14629.8|14628.8|655
1666808400000|2022-10-26 18:20:00|14631.8|14631.1|14633.7|14632.7|14635.6|14634.6|14629.9|14628.9|699
1666808700000|2022-10-26 18:25:00|14633.8|14632.8|14632.2|14631.2|14633.8|14632.9|14629.8|14628.8|605
1666809000000|2022-10-26 18:30:00|14632.3|14631.6|14628.7|14627.7|14634.8|14633.8|14626.2|14625.5|599
1666809300000|2022-10-26 18:35:00|14628.6|14627.6|14629.8|14628.8|14630.3|14629.6|14626.8|14625.7|515
1666809600000|2022-10-26 18:40:00|14629.7|14628.7|14628.8|14627.8|14630.7|14629.9|14628.2|14627.2|513
1666809900000|2022-10-26 18:45:00|14628.9|14627.9|14625.6|14624.6|14629.2|14628.2|14623|14622|587
1666810200000|2022-10-26 18:50:00|14625.7|14624.7|14630.1|14629.1|14630.4|14629.7|14625.4|14624.5|486
1666810500000|2022-10-26 18:55:00|14630|14629|14626.8|14625.8|14630.5|14629.8|14625|14624|562
1666810800000|2022-10-26 19:00:00|14626.9|14625.9|14629.9|14628.9|14631.1|14630|14626.9|14625.6|632
1666811100000|2022-10-26 19:05:00|14629.6|14628.6|14627.8|14626.8|14631|14630.2|14625.7|14624.6|594
1666811400000|2022-10-26 19:10:00|14627.9|14626.9|14634.1|14633.1|14635.4|14634.3|14627.9|14626.9|733
1666811700000|2022-10-26 19:15:00|14634|14633|14630.4|14629.4|14634.1|14633.1|14630.1|14629.1|629
1666812000000|2022-10-26 19:20:00|14630.5|14629.5|14634.5|14633.5|14635|14634|14629.6|14628.9|364
1666812300000|2022-10-26 19:25:00|14634.6|14633.6|14639.6|14638.6|14639.9|14638.9|14633.4|14632.7|516
1666812600000|2022-10-26 19:30:00|14639.3|14638.3|14633.4|14632.4|14641|14639.8|14631.9|14630.9|560
1666812900000|2022-10-26 19:35:00|14633.2|14632.2|14633.3|14632.3|14635.4|14634.6|14631.2|14630.3|438
1666813200000|2022-10-26 19:40:00|14633.2|14632.2|14635.3|14634.3|14635.4|14634.6|14628.7|14627.8|596
1666813500000|2022-10-26 19:45:00|14635.2|14634.2|14634.3|14633.3|14636.6|14635.6|14633.3|14632.1|426
1666813800000|2022-10-26 19:50:00|14634.2|14633.2|14632.5|14631.5|14637.7|14636.9|14632.2|14631.2|547
1666814100000|2022-10-26 19:55:00|14632.4|14631.4|14634.3|14633.3|14634.7|14633.8|14631.5|14630.8|530
1666814400000|2022-10-26 20:00:00|14634.4|14633.4|14634.7|14633.7|14637.5|14636.2|14634.4|14633.1|441
1666814700000|2022-10-26 20:05:00|14634.6|14633.6|14635.5|14634.5|14636.4|14635.4|14633.4|14632.1|339
1666815000000|2022-10-26 20:10:00|14635.7|14634.2|14637.2|14636.2|14638.2|14636.9|14635.5|14634.1|437
1666815300000|2022-10-26 20:15:00|14637.1|14636.1|14638.9|14637.9|14639.9|14638.5|14636.8|14635.4|527
1666815600000|2022-10-26 20:20:00|14638.8|14637.8|14639.4|14637.9|14639.6|14638.5|14638.2|14636.8|315
1666815900000|2022-10-26 20:25:00|14639.1|14638.1|14640|14638.4|14640.1|14638.8|14638.1|14636.6|366
1666816200000|2022-10-26 20:30:00|14639.8|14638.8|14638.7|14637.7|14640.6|14639|14638.1|14636.4|363
1666816500000|2022-10-26 20:35:00|14638.8|14637.8|14638.1|14637.1|14639.2|14638.2|14637.7|14636.4|229
1666816800000|2022-10-26 20:40:00|14638.2|14637.2|14635.2|14634.2|14638.8|14637.5|14635|14633.6|322
1666817100000|2022-10-26 20:45:00|14635.6|14633.9|14636.7|14634|14637.4|14635|14634.8|14633.4|361
1666817400000|2022-10-26 20:50:00|14636.8|14634.1|14638.9|14636.4|14639.6|14636.9|14636|14633.6|486
1666817700000|2022-10-26 20:55:00|14639.2|14636.3|14641.4|14635.4|14645.4|14639.4|14637|14633.6|560
1666818000000|2022-10-26 21:00:00|14640.4|14634.4|14640.3|14634.3|14641.2|14635.2|14637.7|14631.7|48
1666818300000|2022-10-26 21:05:00|14640|14634|14640.8|14634.8|14641.6|14635.6|14639|14633|393
1666818600000|2022-10-26 21:10:00|14640.7|14634.7|14641.1|14635.1|14641.9|14635.9|14639.5|14633.5|676
1666818900000|2022-10-26 21:15:00|14641|14635|14640.6|14634.6|14641.5|14635.5|14640.1|14634.1|626
1666819200000|2022-10-26 21:20:00|14640.5|14634.5|14640.2|14634.2|14640.7|14634.7|14638|14632|616
1666819500000|2022-10-26 21:25:00|14640.3|14634.3|14637.5|14631.5|14640.8|14634.9|14637.2|14631.2|1066
1666819800000|2022-10-26 21:30:00|14637.6|14631.6|14639.6|14633.6|14640.1|14634.1|14637.1|14631.1|445
1666820100000|2022-10-26 21:35:00|14639.5|14633.5|14640.8|14634.8|14640.9|14634.9|14639.5|14633.5|395
1666820400000|2022-10-26 21:40:00|14640.7|14634.7|14640|14634|14641|14635|14639.7|14633.7|57
1666820700000|2022-10-26 21:45:00|14640.1|14634.2|14640|14634.6|14640.9|14635.3|14639.3|14633.4|239
1666821000000|2022-10-26 21:50:00|14640.1|14634.7|14640.5|14635.4|14640.6|14635.4|14639.8|14634.4|179
1666821300000|2022-10-26 21:55:00|14640.6|14635.3|14640.8|14636.5|14641|14636.6|14640.1|14634.4|196
1666821600000|2022-10-26 22:00:00|14640.6|14634.8|14647.4|14641.4|14648.8|14642.8|14640.3|14634.3|1550
1666821900000|2022-10-26 22:05:00|14647.5|14641.5|14644.8|14638.8|14649.6|14644.4|14643.9|14638.6|1541
1666822200000|2022-10-26 22:10:00|14644.9|14638.9|14639|14633|14644.9|14639.7|14637.2|14632.1|857
1666822500000|2022-10-26 22:15:00|14639.1|14633.1|14629.9|14627.1|14639.9|14633.9|14626.7|14624|881
1666822800000|2022-10-26 22:20:00|14630.5|14626.3|14635.9|14632.2|14637.4|14633.7|14630.5|14626.3|519
1666823100000|2022-10-26 22:25:00|14635.8|14632.1|14632.6|14629.8|14636.5|14632.8|14631.2|14628.6|281
1666823400000|2022-10-26 22:30:00|14632.5|14629.9|14632.5|14629.4|14633.9|14630.8|14631.9|14628.8|293
1666823700000|2022-10-26 22:35:00|14632.4|14629.3|14631|14628.1|14632.6|14629.9|14629.6|14627.2|343
1666824000000|2022-10-26 22:40:00|14631.2|14628.4|14631.3|14628.2|14631.6|14628.7|14627.7|14625.5|325
1666824300000|2022-10-26 22:45:00|14631.2|14628.3|14633.4|14630.6|14634.1|14631.4|14630.5|14627.6|377
1666824600000|2022-10-26 22:50:00|14633.3|14630.5|14630.8|14628.7|14634.8|14632.4|14630.6|14627.9|659
1666824900000|2022-10-26 22:55:00|14630.7|14628.6|14636.5|14634.8|14637.8|14636.6|14630.1|14627.9|746
1666825200000|2022-10-26 23:00:00|14636.4|14634.7|14636.8|14635.8|14640.5|14639.2|14636.2|14634.4|783
1666825500000|2022-10-26 23:05:00|14637.1|14635.5|14640.8|14639|14641.5|14640.3|14635.3|14633.8|761
1666825800000|2022-10-26 23:10:00|14640.7|14639.1|14643.8|14641.9|14645.7|14644.4|14637.7|14636.5|803
1666826100000|2022-10-26 23:15:00|14644.1|14642.3|14642.6|14641|14645.5|14644.3|14641.8|14640.5|512
1666826400000|2022-10-26 23:20:00|14642.7|14640.9|14635.3|14633.6|14642.9|14641|14635.1|14633.1|522
1666826700000|2022-10-26 23:25:00|14635.2|14633.8|14633.7|14632.2|14636.4|14634.7|14631.4|14629.6|411
1666827000000|2022-10-26 23:30:00|14633.5|14632.5|14614.6|14613.1|14634.4|14632.8|14611.1|14609.3|813
1666827300000|2022-10-26 23:35:00|14614.4|14613.4|14622.4|14620.8|14623.2|14621.5|14614.2|14612.2|930
1666827600000|2022-10-26 23:40:00|14622.5|14620.9|14619|14617.4|14624.7|14623.7|14616.9|14615.2|1075
1666827900000|2022-10-26 23:45:00|14618.7|14617.7|14616.9|14615.3|14621.7|14620.3|14615.3|14614.3|1179
1666828200000|2022-10-26 23:50:00|14617.1|14616.1|14614.2|14612.6|14618.1|14616.6|14610.6|14609.2|1088
1666828500000|2022-10-26 23:55:00|14614.3|14612.5|14609.5|14607.9|14615.3|14614.1|14608.4|14607.4|828
1666828800000|2022-10-27 00:00:00|14609.7|14607.8|14619.1|14617.3|14622.1|14620.5|14608.6|14607|1324
1666829100000|2022-10-27 00:05:00|14618.9|14617.2|14609.5|14607.8|14619.3|14617.8|14606.2|14604.5|1018
1666829400000|2022-10-27 00:10:00|14609.6|14608|14603.4|14601.7|14609.7|14608.3|14602|14600.8|886
1666829700000|2022-10-27 00:15:00|14603.5|14601.8|14600.8|14599.8|14603.5|14602.1|14600.6|14599.5|854
1666830000000|2022-10-27 00:20:00|14601.1|14599.6|14603.7|14602.7|14606.3|14604.7|14600.3|14599.1|1027
1666830300000|2022-10-27 00:25:00|14603.3|14602.3|14609.4|14607.9|14612.5|14611.2|14600.6|14599.6|984
1666830600000|2022-10-27 00:30:00|14610|14608.3|14619|14617.3|14619|14617.9|14609.7|14608.3|888
1666830900000|2022-10-27 00:35:00|14618.9|14617.4|14622|14621|14623.4|14622.3|14618.5|14617.1|901
1666831200000|2022-10-27 00:40:00|14622.1|14621.1|14616.1|14615.1|14622.4|14621.2|14615.5|14614.5|961
1666831500000|2022-10-27 00:45:00|14616|14615|14618.2|14617.2|14618.8|14617.7|14612.9|14611.9|623
1666831800000|2022-10-27 00:50:00|14618.1|14617.1|14607.2|14605|14629.4|14628.4|14607.2|14605|974
1666832100000|2022-10-27 00:55:00|14607.7|14605.9|14606.6|14605.6|14617.2|14615.8|14606.6|14605.6|942
1666832400000|2022-10-27 01:00:00|14606.7|14605.7|14606.4|14605.4|14611.1|14610.1|14600.2|14599.5|1145
1666832700000|2022-10-27 01:05:00|14607.1|14606.1|14608.4|14607.4|14611.3|14610.2|14602.5|14601.1|967
1666833000000|2022-10-27 01:10:00|14608.8|14607.8|14596.4|14595.4|14609.2|14608.2|14594.3|14591.8|1009
1666833300000|2022-10-27 01:15:00|14596.6|14595.1|14600.4|14598.7|14608.5|14606.9|14592.4|14590.8|1372
1666833600000|2022-10-27 01:20:00|14600.3|14598.6|14608.5|14607|14609|14608|14599.3|14598.1|959
1666833900000|2022-10-27 01:25:00|14608.3|14607.3|14608.9|14607.3|14610.3|14609.3|14604.1|14603.1|809
1666834200000|2022-10-27 01:30:00|14608.2|14607.2|14610.5|14608.8|14614.8|14613.6|14606.5|14605.3|939
1666834500000|2022-10-27 01:35:00|14610.1|14609.1|14605.2|14604.2|14611.3|14610|14605|14604|763
1666834800000|2022-10-27 01:40:00|14605.3|14604.3|14606.9|14605.9|14609.1|14607.7|14602.5|14601.5|801
1666835100000|2022-10-27 01:45:00|14607.2|14605.7|14609.3|14608.3|14611.8|14610.5|14606.5|14605.5|695
1666835400000|2022-10-27 01:50:00|14609.1|14608.1|14607.1|14606.1|14611.8|14610.8|14606.9|14605.7|573
1666835700000|2022-10-27 01:55:00|14607.3|14606.3|14608.8|14607.8|14609.6|14608.6|14606.8|14605.5|453
1666836000000|2022-10-27 02:00:00|14609.2|14608.2|14611.8|14610.8|14612.3|14611|14609|14607.9|620
1666836300000|2022-10-27 02:05:00|14611.7|14610.7|14617.2|14616.2|14617.4|14616.2|14610.7|14609.5|620
1666836600000|2022-10-27 02:10:00|14617.1|14616.1|14621.7|14620.7|14625|14623.9|14616.6|14615.6|610
1666836900000|2022-10-27 02:15:00|14621.5|14620.5|14627.7|14626.7|14631.6|14630.8|14621.2|14620.2|613
1666837200000|2022-10-27 02:20:00|14628|14627|14631.1|14630.1|14634.3|14633.3|14626.9|14625.8|817
1666837500000|2022-10-27 02:25:00|14631.3|14630.3|14633.6|14632.6|14633.8|14632.8|14630.1|14628.8|670
1666837800000|2022-10-27 02:30:00|14633.5|14632.5|14639.3|14637.7|14640.4|14639.3|14633.5|14632.5|820
1666838100000|2022-10-27 02:35:00|14639.4|14637.8|14637.9|14636.9|14639.6|14638.3|14633.7|14632.7|624
1666838400000|2022-10-27 02:40:00|14637.8|14636.8|14636|14634.4|14637.9|14636.9|14634.4|14633.2|512
1666838700000|2022-10-27 02:45:00|14635.6|14634.6|14630.4|14629.4|14635.9|14634.6|14627.1|14626.1|686
1666839000000|2022-10-27 02:50:00|14630.7|14628.9|14626.2|14625.2|14634.4|14633|14625.9|14624.7|838
1666839300000|2022-10-27 02:55:00|14626.4|14625.4|14626.1|14625.1|14627.5|14626.1|14622.7|14621.7|628
1666839600000|2022-10-27 03:00:00|14626|14625|14625.7|14624.7|14626.5|14625.5|14621.2|14620.2|644
1666839900000|2022-10-27 03:05:00|14625.8|14624.8|14618.9|14617.9|14625.8|14624.8|14618.5|14617.5|520
1666840200000|2022-10-27 03:10:00|14619|14618|14619.8|14618.8|14621.6|14620.4|14618.4|14617.4|635
1666840500000|2022-10-27 03:15:00|14620|14619|14619.6|14618.6|14620.4|14619.4|14618.4|14617.2|354
1666840800000|2022-10-27 03:20:00|14619.5|14618.5|14619.6|14618.6|14620.9|14619.9|14617.9|14616.9|401
1666841100000|2022-10-27 03:25:00|14619.7|14618.7|14620.1|14618.5|14620.9|14619.9|14619.2|14618.1|229
1666841400000|2022-10-27 03:30:00|14619.9|14618.9|14625.9|14624.9|14626.6|14625.4|14619.8|14618.7|614
1666841700000|2022-10-27 03:35:00|14626|14625|14615.2|14614.2|14626|14625|14615.1|14614.2|649
1666842000000|2022-10-27 03:40:00|14615.1|14614.1|14614.8|14613.1|14615.8|14614.5|14613.1|14612|385
1666842300000|2022-10-27 03:45:00|14614.7|14613.2|14613.7|14613|14615.3|14614.3|14611.9|14610.9|394
1666842600000|2022-10-27 03:50:00|14613.6|14612.6|14614.7|14613.2|14616.2|14615.2|14610.9|14610|508
1666842900000|2022-10-27 03:55:00|14614.3|14613.1|14613|14612|14614.5|14613.5|14612.6|14611.7|366
1666843200000|2022-10-27 04:00:00|14612.9|14611.9|14617.4|14616.4|14618|14617|14612.1|14610.8|394
1666843500000|2022-10-27 04:05:00|14617.3|14616.3|14613.7|14612.7|14617.7|14616.7|14613.2|14612.2|303
1666843800000|2022-10-27 04:10:00|14613.8|14612.8|14611.2|14610.2|14614.3|14613.3|14611.1|14610.1|293
1666844100000|2022-10-27 04:15:00|14611.3|14610.3|14611.1|14610.1|14613.4|14612.4|14611|14610|187
1666844400000|2022-10-27 04:20:00|14611.2|14610.2|14613.2|14611.6|14615.3|14614.3|14611|14610|341
1666844700000|2022-10-27 04:25:00|14612.9|14611.7|14602.4|14601.4|14613|14612|14601.7|14600.7|488
1666845000000|2022-10-27 04:30:00|14602.6|14601.7|14601.5|14600.5|14606.4|14605.4|14600.8|14599.8|433
1666845300000|2022-10-27 04:35:00|14601.4|14600.4|14607.9|14606.9|14609|14608|14601.4|14600.4|470
1666845600000|2022-10-27 04:40:00|14607.8|14606.8|14603.7|14602.7|14607.8|14606.8|14602.6|14601.6|446
1666845900000|2022-10-27 04:45:00|14603.6|14602.6|14603.2|14601.7|14607.1|14605.9|14602.1|14601|394
1666846200000|2022-10-27 04:50:00|14603.1|14602.1|14584.6|14583.6|14603.3|14602.1|14583.4|14582.4|650
1666846500000|2022-10-27 04:55:00|14584.7|14583.7|14582.6|14581.6|14589.3|14587.9|14577.9|14576.8|1056
1666846800000|2022-10-27 05:00:00|14582|14581|14575.1|14574.1|14582.5|14581.5|14573.3|14572.6|998
1666847100000|2022-10-27 05:05:00|14575|14574|14563.6|14562.6|14577.5|14576|14563.2|14562.1|774
1666847400000|2022-10-27 05:10:00|14564.5|14563.5|14551.7|14550.7|14567.4|14566.4|14551.1|14549.9|858
1666847700000|2022-10-27 05:15:00|14551.8|14550.8|14552.3|14550.6|14559.9|14558.9|14550.9|14549.9|831
1666848000000|2022-10-27 05:20:00|14552.1|14551.1|14536.5|14535.5|14554.2|14553.1|14535.4|14533.4|708
1666848300000|2022-10-27 05:25:00|14536.8|14535.3|14536.7|14535.7|14542.9|14541.7|14527|14525.5|1215
1666848600000|2022-10-27 05:30:00|14536.8|14535.8|14532|14531|14540.9|14539.8|14526.9|14525.6|1018
1666848900000|2022-10-27 05:35:00|14531.8|14530.8|14521.7|14520.7|14532.2|14531.2|14514.9|14513.6|1108
1666849200000|2022-10-27 05:40:00|14522|14520.4|14514.8|14513.3|14525.2|14523.6|14514.5|14513.3|1096
1666849500000|2022-10-27 05:45:00|14514.7|14513.7|14529|14528|14531.5|14530.3|14511.6|14510.6|1112
1666849800000|2022-10-27 05:50:00|14529.3|14527.8|14532.2|14531.2|14532.6|14531.5|14524.4|14523.4|857
1666850100000|2022-10-27 05:55:00|14532.3|14531.3|14525.8|14524.8|14537.5|14536.5|14525.8|14524.4|855
1666850400000|2022-10-27 06:00:00|14526.2|14524.7|14526.9|14525.9|14530.2|14528.8|14514|14512.3|1371
1666850700000|2022-10-27 06:05:00|14526.8|14525.8|14531.3|14530.3|14531.5|14530.3|14525.7|14524.7|867
1666851000000|2022-10-27 06:10:00|14531.2|14530.2|14538.6|14537.6|14541.8|14540.8|14530.4|14529.4|791
1666851300000|2022-10-27 06:15:00|14538.9|14537.4|14546.2|14545.2|14548.6|14547.6|14537.8|14536.7|852
1666851600000|2022-10-27 06:20:00|14546.3|14545.3|14556.6|14555.6|14557.4|14556.3|14544.6|14543.6|887
1666851900000|2022-10-27 06:25:00|14556.8|14555.8|14556.9|14555.9|14557.8|14556.5|14553.5|14552.5|581
1666852200000|2022-10-27 06:30:00|14556.8|14555.8|14573.4|14572.4|14573.6|14572.6|14556.5|14555.3|914
1666852500000|2022-10-27 06:35:00|14573.3|14572.3|14576.7|14575.7|14576.9|14575.9|14566.4|14565.4|836
1666852800000|2022-10-27 06:40:00|14576.5|14575.5|14578.9|14577.9|14581|14580|14575.1|14574.1|849
1666853100000|2022-10-27 06:45:00|14578.8|14577.8|14573.1|14572.1|14578.9|14577.9|14569.6|14568.6|864
1666853400000|2022-10-27 06:50:00|14573.4|14571.8|14563.9|14562.9|14573.5|14571.9|14563.4|14562|1039
1666853700000|2022-10-27 06:55:00|14564.3|14563.3|14568.9|14567.9|14570.5|14569.5|14563|14562|783
1666854000000|2022-10-27 07:00:00|14568|14567.3|14573.5|14572.5|14579.4|14578.2|14566|14565|1356
1666854300000|2022-10-27 07:05:00|14573.9|14572.9|14561.8|14560.2|14576.9|14576.2|14559.4|14558.1|928
1666854600000|2022-10-27 07:10:00|14561.7|14560.1|14560.9|14559.9|14562.9|14561.9|14556.2|14555.2|891
1666854900000|2022-10-27 07:15:00|14560.6|14559.6|14563.7|14562.7|14564.9|14563.7|14554.6|14553.6|856
1666855200000|2022-10-27 07:20:00|14563.6|14562.6|14573.9|14572.3|14574.1|14573.1|14562.5|14561.5|973
1666855500000|2022-10-27 07:25:00|14573.6|14572.6|14587|14586|14589.1|14588.1|14567.6|14566.5|1068
1666855800000|2022-10-27 07:30:00|14587.1|14586.1|14585.6|14584.6|14591.3|14590.3|14581.8|14580.8|1079
1666856100000|2022-10-27 07:35:00|14585.1|14584.4|14587.7|14586.7|14589.4|14588.3|14580.8|14579.8|901
1666856400000|2022-10-27 07:40:00|14587.9|14586.9|14576.3|14575.3|14588.3|14587.2|14573.5|14572.5|838
1666856700000|2022-10-27 07:45:00|14576.1|14575.1|14570.1|14569.1|14579.5|14578.5|14569.8|14568.8|838
1666857000000|2022-10-27 07:50:00|14570|14569|14573.5|14572.5|14577|14575.8|14568.3|14567.2|857
1666857300000|2022-10-27 07:55:00|14573.3|14572.3|14572.8|14571.3|14579.8|14578.8|14570.8|14569.8|795
1666857600000|2022-10-27 08:00:00|14572.5|14571.5|14572.4|14571.4|14575.5|14574.5|14566.9|14565.9|913
1666857900000|2022-10-27 08:05:00|14572.3|14571.3|14574.2|14573.2|14579.9|14578.8|14571.9|14570.9|797
1666858200000|2022-10-27 08:10:00|14574.3|14573.3|14572.1|14571.1|14577.8|14576.8|14567.1|14566.1|849
1666858500000|2022-10-27 08:15:00|14572|14571|14563.5|14562.5|14572.3|14571.3|14562.9|14561.9|977
1666858800000|2022-10-27 08:20:00|14563.6|14562.6|14572|14571|14574.4|14573.3|14563.5|14562.5|778
1666859100000|2022-10-27 08:25:00|14572.1|14571.1|14567.7|14566.7|14573.4|14572.4|14566|14565|798
1666859400000|2022-10-27 08:30:00|14567.8|14566.8|14572.7|14571.2|14574.4|14573.4|14566.1|14565.1|681
1666859700000|2022-10-27 08:35:00|14572.9|14571.3|14578.9|14577.9|14580.8|14579.8|14571.7|14570.4|704
1666860000000|2022-10-27 08:40:00|14579.2|14578.2|14582.4|14581.4|14585.2|14584.3|14579.1|14578.1|888
1666860300000|2022-10-27 08:45:00|14582.2|14581.2|14591.6|14590.6|14591.6|14590.6|14581.3|14580.3|789
1666860600000|2022-10-27 08:50:00|14591.4|14590.4|14597.6|14596.6|14598.2|14597.2|14587.9|14586.8|832
1666860900000|2022-10-27 08:55:00|14597.9|14596.4|14595.5|14594.5|14601.2|14600.2|14594.9|14594.1|783
1666861200000|2022-10-27 09:00:00|14595.6|14594.6|14598.6|14597.6|14599.7|14598.7|14592.4|14591.2|809
1666861500000|2022-10-27 09:05:00|14598.5|14597.5|14617.8|14616.8|14621.3|14619.7|14598.3|14597.3|1138
1666861800000|2022-10-27 09:10:00|14617.5|14616.5|14629.7|14628.7|14630.8|14629.8|14616.8|14615.5|959
1666862100000|2022-10-27 09:15:00|14629.8|14628.8|14627.5|14626.5|14629.8|14628.8|14619.3|14618.1|847
1666862400000|2022-10-27 09:20:00|14627.6|14626.6|14628|14627|14629.3|14628.1|14622.9|14621.9|885
1666862700000|2022-10-27 09:25:00|14627.9|14626.9|14636.1|14635.1|14639.6|14638.3|14623.7|14622.6|708
1666863000000|2022-10-27 09:30:00|14636.2|14635.2|14642.1|14640.5|14642.9|14641.5|14630.4|14629.4|1026
1666863300000|2022-10-27 09:35:00|14642|14640.6|14644.9|14644.2|14648.6|14647.5|14641.3|14640.1|825
1666863600000|2022-10-27 09:40:00|14644.3|14643.3|14641.7|14640.1|14644.3|14643.3|14639.7|14638.7|762
1666863900000|2022-10-27 09:45:00|14641.1|14640.2|14637.6|14636.6|14647.9|14646.9|14636.3|14635.3|721
1666864200000|2022-10-27 09:50:00|14637.5|14636.5|14637.3|14636.3|14641.7|14640.6|14630.4|14629.4|777
1666864500000|2022-10-27 09:55:00|14637|14636|14643.8|14642.8|14645.1|14643.6|14633.2|14632.2|811
1666864800000|2022-10-27 10:00:00|14644.2|14642.5|14637.7|14636.7|14648.4|14647.1|14635.4|14634.4|904
1666865100000|2022-10-27 10:05:00|14637.8|14636.8|14633.1|14632.1|14638.1|14637.1|14629.3|14628.3|949
1666865400000|2022-10-27 10:10:00|14632.9|14631.9|14630|14629|14636|14634.8|14630|14629|721
1666865700000|2022-10-27 10:15:00|14630.1|14629.1|14631.1|14630.1|14635.7|14634.7|14629.8|14628.8|678
1666866000000|2022-10-27 10:20:00|14630.7|14629.7|14636.1|14635.1|14640.1|14639.1|14628.3|14627.3|831
1666866300000|2022-10-27 10:25:00|14636|14635|14639.8|14638.8|14643.4|14642.4|14634.7|14633.7|660
1666866600000|2022-10-27 10:30:00|14639.7|14638.7|14630.6|14629.6|14640.1|14639.1|14629.7|14628.7|782
1666866900000|2022-10-27 10:35:00|14630.7|14629.7|14627.1|14626.1|14633|14631.8|14625.8|14624.8|766
1666867200000|2022-10-27 10:40:00|14627.4|14625.8|14634.7|14633.7|14639|14637.8|14626|14625|977
1666867500000|2022-10-27 10:45:00|14635|14633.5|14631.7|14630.7|14637|14635.9|14629.4|14628.4|828
1666867800000|2022-10-27 10:50:00|14631.6|14630.6|14629.2|14628.2|14634.9|14633.9|14627.4|14626.4|953
1666868100000|2022-10-27 10:55:00|14629.4|14628.4|14631.6|14630.6|14633.8|14632.8|14628.3|14627.3|731
1666868400000|2022-10-27 11:00:00|14631.7|14630.7|14636.1|14635.1|14636.3|14635.3|14628.6|14627.6|801
1666868700000|2022-10-27 11:05:00|14636.2|14635.2|14650.7|14649.7|14661|14659.7|14635.7|14634.7|1179
1666869000000|2022-10-27 11:10:00|14650.8|14649.8|14644.5|14643.5|14651|14650|14642.4|14641.1|757
1666869300000|2022-10-27 11:15:00|14644.4|14643.4|14646.3|14644.8|14646.3|14645.2|14639.7|14638.6|552
1666869600000|2022-10-27 11:20:00|14646.1|14644.7|14647|14646|14648.9|14647.8|14644.4|14643.2|627
1666869900000|2022-10-27 11:25:00|14647.2|14645.7|14651.4|14650.4|14654.3|14653.3|14646.5|14645.3|678
1666870200000|2022-10-27 11:30:00|14651.3|14650.3|14655.3|14654.3|14655.7|14654.5|14647.5|14646.5|677
1666870500000|2022-10-27 11:35:00|14655.7|14654.1|14659.3|14658.3|14665.3|14664|14655.3|14654.1|777
1666870800000|2022-10-27 11:40:00|14659.2|14658.2|14660.3|14659.3|14662|14660.7|14656|14655|728
1666871100000|2022-10-27 11:45:00|14660.4|14659.4|14667|14666|14670.1|14668.8|14660.1|14658.9|644
1666871400000|2022-10-27 11:50:00|14667.1|14666.1|14671.5|14669.9|14672.2|14671.2|14665.5|14664.5|658
1666871700000|2022-10-27 11:55:00|14671.6|14670|14666.5|14665.5|14671.6|14670.1|14666.4|14665.4|588
1666872000000|2022-10-27 12:00:00|14667.1|14666.1|14671|14670|14673.6|14672.6|14664.2|14663|959
1666872300000|2022-10-27 12:05:00|14670.9|14669.9|14680|14679|14682.3|14681|14668.2|14667.2|913
1666872600000|2022-10-27 12:10:00|14680.1|14679.1|14685.9|14682.3|14688.8|14687|14680|14678.8|1221
1666872900000|2022-10-27 12:15:00|14685.3|14682.6|14680.6|14679.6|14694.9|14693|14669|14667.1|1939
1666873200000|2022-10-27 12:20:00|14681.8|14680.8|14679.1|14678.1|14689.7|14688.2|14677.3|14676.3|1667
1666873500000|2022-10-27 12:25:00|14678.9|14677.9|14677.9|14671.9|14685.7|14684.3|14675.9|14670.7|1536
1666873800000|2022-10-27 12:30:00|14678.2|14672.2|14669|14667.3|14690.7|14687.3|14641.9|14639.5|2295
1666874100000|2022-10-27 12:35:00|14668.7|14667.7|14667.5|14666.5|14673.6|14672.4|14659.3|14658.3|1799
1666874400000|2022-10-27 12:40:00|14667.3|14665.8|14657.3|14656.3|14667.5|14666.5|14655.2|14654.3|1506
1666874700000|2022-10-27 12:45:00|14657.2|14656.2|14670.1|14669.1|14678.7|14677.7|14654.9|14653.4|1685
1666875000000|2022-10-27 12:50:00|14669.9|14668.9|14669.3|14668.6|14675.9|14674.6|14663.9|14662.6|1635
1666875300000|2022-10-27 12:55:00|14669.7|14668.7|14654|14652.5|14669.7|14668.7|14653.4|14652.2|1547
1666875600000|2022-10-27 13:00:00|14653.9|14652.4|14654.9|14653.9|14667.1|14665.7|14652.2|14650.7|1800
1666875900000|2022-10-27 13:05:00|14655|14654|14638.8|14637.8|14657.6|14656.6|14638.8|14637.8|1610
1666876200000|2022-10-27 13:10:00|14639.1|14638.1|14630.4|14629.4|14640.6|14639.6|14626|14624.8|1784
1666876500000|2022-10-27 13:15:00|14630.5|14629.5|14615.3|14613.8|14631|14630|14599.3|14598.3|1932
1666876800000|2022-10-27 13:20:00|14615.4|14614.4|14622.7|14621.7|14626.1|14625|14605.1|14604.1|1641
1666877100000|2022-10-27 13:25:00|14622.8|14621.8|14629.2|14628.2|14629.8|14628.8|14615.9|14614.9|1484
1666877400000|2022-10-27 13:30:00|14629.4|14628.4|14626.5|14625.5|14629.7|14628.7|14616.2|14615.2|1601
1666877700000|2022-10-27 13:35:00|14626.6|14625.6|14611|14610|14627.5|14626.2|14608.2|14606.9|1583
1666878000000|2022-10-27 13:40:00|14610.8|14609.8|14615.1|14614.1|14618.7|14617.7|14608.7|14607.5|1452
1666878300000|2022-10-27 13:45:00|14615.2|14614.2|14634.2|14633.2|14636.1|14635.1|14610.7|14609.2|1292
1666878600000|2022-10-27 13:50:00|14634.3|14633.3|14626.2|14625.2|14639.1|14638.1|14625.8|14624.6|1158
1666878900000|2022-10-27 13:55:00|14626.6|14625|14619.9|14618.9|14628.7|14627.6|14619.9|14618.8|1166
1666879200000|2022-10-27 14:00:00|14619.7|14618.7|14605.5|14604.5|14619.8|14618.7|14604.8|14603.8|1121
1666879500000|2022-10-27 14:05:00|14605.6|14604.6|14585.8|14584.3|14605.8|14604.8|14583.4|14582.4|1333
1666879800000|2022-10-27 14:10:00|14585.9|14584.6|14586|14585|14591.5|14590.5|14579.2|14578.2|1249
1666880100000|2022-10-27 14:15:00|14585.8|14584.8|14590.4|14589.4|14592.5|14591.5|14577|14575.8|1070
1666880400000|2022-10-27 14:20:00|14590.2|14589.2|14582|14581|14594|14593|14579.5|14578.5|1222
1666880700000|2022-10-27 14:25:00|14582.2|14581.2|14580|14579|14585.8|14584.8|14573.9|14572.5|1081
1666881000000|2022-10-27 14:30:00|14579.7|14578.7|14580.6|14579.6|14581.2|14580.2|14567|14566|1272
1666881300000|2022-10-27 14:35:00|14580.5|14579.5|14593|14592|14596.1|14595|14579|14578|1104
1666881600000|2022-10-27 14:40:00|14593.1|14592.1|14599|14598|14600.6|14599.6|14591.6|14590.6|1052
1666881900000|2022-10-27 14:45:00|14599.2|14598.2|14601.4|14600.4|14606|14605|14594.1|14593.1|1130
1666882200000|2022-10-27 14:50:00|14601.8|14600.8|14605.6|14604.6|14609.9|14608.9|14598.1|14597.1|1254
1666882500000|2022-10-27 14:55:00|14605.5|14604.5|14601.3|14600.3|14608.7|14607.7|14599.8|14598.8|1232
1666882800000|2022-10-27 15:00:00|14601.4|14600.4|14598.1|14597.1|14606.7|14605.7|14592.8|14591.5|1257
1666883100000|2022-10-27 15:05:00|14598.2|14597.2|14588.7|14587.7|14598.9|14597.7|14588.1|14587.1|996
1666883400000|2022-10-27 15:10:00|14588.6|14587.6|14580|14579|14592.2|14591.1|14579|14578|808
1666883700000|2022-10-27 15:15:00|14580.1|14579.1|14582.1|14581.1|14589.5|14588.5|14580.1|14579.1|914
1666884000000|2022-10-27 15:20:00|14582|14581|14573.2|14572.2|14582.7|14581.7|14571.4|14570.4|856
1666884300000|2022-10-27 15:25:00|14573.3|14572.3|14580.6|14579.6|14584.9|14583.8|14573.2|14572.2|888
1666884600000|2022-10-27 15:30:00|14580.8|14579.8|14576.1|14575.1|14581.8|14580.6|14568.4|14567.4|1126
1666884900000|2022-10-27 15:35:00|14575.6|14574.6|14583.9|14582.9|14589|14587.9|14569.7|14568.7|1236
1666885200000|2022-10-27 15:40:00|14584.2|14583.2|14592.6|14591.6|14595.3|14594.3|14583.2|14582.2|1072
1666885500000|2022-10-27 15:45:00|14592.7|14591.7|14589.1|14588.1|14595.7|14594.7|14587.3|14586.3|955
1666885800000|2022-10-27 15:50:00|14589|14588|14598.6|14597.9|14600.6|14599.6|14587.7|14586.7|1008
1666886100000|2022-10-27 15:55:00|14598.7|14598|14603|14602|14607.4|14606.4|14598.5|14597.5|920
1666886400000|2022-10-27 16:00:00|14602.8|14601.8|14592.7|14591.7|14605.1|14604.1|14591.6|14590.6|945
1666886700000|2022-10-27 16:05:00|14592.9|14591.9|14592.1|14591.1|14595|14594|14584.4|14583.4|872
1666887000000|2022-10-27 16:10:00|14592.2|14591.2|14593.5|14592.5|14596.3|14595.3|14592.2|14591.2|818
1666887300000|2022-10-27 16:15:00|14593.6|14592.6|14599.5|14598.5|14599.9|14598.9|14592.3|14591.3|826
1666887600000|2022-10-27 16:20:00|14599.4|14598.4|14601|14600|14602.6|14601.6|14597|14595.8|758
1666887900000|2022-10-27 16:25:00|14601.1|14600.1|14608.9|14608.2|14609.4|14608.3|14601.1|14600.1|697
1666888200000|2022-10-27 16:30:00|14609.1|14608.1|14604.8|14603.8|14609.1|14608.1|14601.7|14600.7|642
1666888500000|2022-10-27 16:35:00|14604.9|14603.9|14609.8|14608.8|14610.3|14609.4|14602.1|14601.4|602
1666888800000|2022-10-27 16:40:00|14609.7|14608.7|14616.1|14615.1|14616.8|14616.1|14606.7|14605.8|697
1666889100000|2022-10-27 16:45:00|14615.9|14614.9|14611.8|14610.8|14616.2|14615.3|14611|14610|560
1666889400000|2022-10-27 16:50:00|14611.9|14610.9|14613.5|14612.5|14614.3|14613.5|14609.7|14608.7|435
1666889700000|2022-10-27 16:55:00|14613.3|14612.3|14613.1|14612.1|14617.7|14616.7|14610.9|14609.9|579
1666890000000|2022-10-27 17:00:00|14613|14612|14611.1|14610.4|14618.9|14617.9|14610.5|14609.6|806
1666890300000|2022-10-27 17:05:00|14611.3|14610.3|14602.5|14601.5|14612.4|14611.4|14601.1|14600.3|489
1666890600000|2022-10-27 17:10:00|14602.6|14601.6|14600.9|14599.9|14603.6|14602.7|14598|14597|750
1666890900000|2022-10-27 17:15:00|14601|14600|14597.4|14596.4|14603.2|14602.2|14597.1|14595.9|763
1666891200000|2022-10-27 17:20:00|14597|14596|14605.6|14604.6|14606.1|14605.1|14595.6|14594.8|514
1666891500000|2022-10-27 17:25:00|14605.2|14604.2|14605.9|14604.9|14608|14607|14604|14603|456
1666891800000|2022-10-27 17:30:00|14605.8|14604.8|14610|14609|14610|14609|14604.1|14603.1|470
1666892100000|2022-10-27 17:35:00|14609.8|14608.8|14612.3|14610.6|14612.3|14611|14607.9|14606.9|342
1666892400000|2022-10-27 17:40:00|14612.2|14610.5|14611|14610|14613.4|14612.3|14607.9|14606.9|433
1666892700000|2022-10-27 17:45:00|14611.1|14610.1|14613.2|14612.2|14614.2|14613.5|14609.1|14607.9|416
1666893000000|2022-10-27 17:50:00|14613.1|14612.1|14612|14611|14617.4|14616.2|14611.9|14610.6|362
1666893300000|2022-10-27 17:55:00|14611.9|14610.9|14614.2|14613.2|14615.2|14614|14609.5|14608.2|442
1666893600000|2022-10-27 18:00:00|14614.1|14613.1|14611.8|14610.8|14615.4|14614.3|14611.6|14610.5|356
1666893900000|2022-10-27 18:05:00|14611.9|14610.9|14614.1|14613.1|14616.2|14615.1|14611.8|14610.8|372
1666894200000|2022-10-27 18:10:00|14614.2|14613.2|14616.1|14615.1|14619.6|14618.3|14612.2|14611.1|687
1666894500000|2022-10-27 18:15:00|14616|14615|14612.9|14611.9|14616.4|14615.1|14611.3|14610.3|333
1666894800000|2022-10-27 18:20:00|14613|14612|14616|14615|14616.2|14615.2|14612.1|14611|316
1666895100000|2022-10-27 18:25:00|14615.8|14615.1|14621.2|14620.5|14621.4|14620.5|14615.8|14615|325
1666895400000|2022-10-27 18:30:00|14621.4|14620.4|14619.5|14618.8|14623.9|14623|14619.3|14618.4|291
1666895700000|2022-10-27 18:35:00|14619.6|14618.9|14620.2|14619.2|14620.8|14619.9|14618.9|14618|303
1666896000000|2022-10-27 18:40:00|14619.7|14619|14620.8|14619.8|14621.1|14619.9|14614.8|14613.8|349
1666896300000|2022-10-27 18:45:00|14620.7|14619.7|14625.6|14624.6|14631.9|14630.9|14620.2|14619.2|414
1666896600000|2022-10-27 18:50:00|14625.8|14624.8|14619.6|14618.6|14626.1|14625.1|14618.7|14617.7|442
1666896900000|2022-10-27 18:55:00|14619.5|14618.8|14627|14626|14627.4|14626.2|14619.3|14618.6|468
1666897200000|2022-10-27 19:00:00|14627.1|14626.1|14628.7|14627.7|14628.7|14627.7|14624.3|14623.2|625
1666897500000|2022-10-27 19:05:00|14628.9|14627.9|14629.1|14628.1|14631.6|14630.6|14625.4|14624.2|461
1666897800000|2022-10-27 19:10:00|14629|14628|14621.3|14620.3|14629|14628|14620.1|14619.1|573
1666898100000|2022-10-27 19:15:00|14621.4|14620.4|14620.1|14619.1|14623.8|14623|14617|14616.1|491
1666898400000|2022-10-27 19:20:00|14620.2|14619.2|14617.3|14616.3|14621.6|14620.6|14617|14615.9|534
1666898700000|2022-10-27 19:25:00|14617.2|14616.2|14616|14615|14619|14618|14616|14615|375
1666899000000|2022-10-27 19:30:00|14616.4|14615.4|14616.8|14616.1|14617.8|14616.8|14614.7|14613.7|448
1666899300000|2022-10-27 19:35:00|14617|14616|14618.1|14617.1|14620.7|14619.8|14616.8|14616|350
1666899600000|2022-10-27 19:40:00|14618.2|14617.2|14618.1|14617.1|14620.1|14619.4|14617.3|14616.2|349
1666899900000|2022-10-27 19:45:00|14618|14617|14621.7|14620.1|14621.7|14620.4|14617.6|14616.6|413
1666900200000|2022-10-27 19:50:00|14621.6|14620|14623.5|14622.5|14624.8|14623.8|14621|14620|536
1666900500000|2022-10-27 19:55:00|14623.6|14622.6|14621.7|14620.7|14626.7|14625.8|14621.3|14620.2|503
1666900800000|2022-10-27 20:00:00|14621.6|14620.6|14618.3|14617.3|14622.7|14621.3|14618.2|14616.8|769
1666901100000|2022-10-27 20:05:00|14618.8|14617.2|14613.9|14612.9|14619.1|14617.6|14613.3|14612.1|529
1666901400000|2022-10-27 20:10:00|14614.2|14613.2|14614.4|14612.8|14615.5|14614.2|14613.3|14612.2|519
1666901700000|2022-10-27 20:15:00|14614.1|14612.9|14618.3|14616.5|14618.7|14617.4|14614.1|14612.7|292
1666902000000|2022-10-27 20:20:00|14618.2|14616.9|14621.8|14620.8|14624.8|14623.4|14617.9|14616.5|357
1666902300000|2022-10-27 20:25:00|14621.7|14620.7|14617|14616|14622.1|14620.9|14615.7|14614.5|419
1666902600000|2022-10-27 20:30:00|14617.4|14615.7|14618.4|14616.2|14621.9|14620.2|14615.8|14614.2|989
1666902900000|2022-10-27 20:35:00|14618.3|14616.3|14624.1|14623.1|14625.1|14623.3|14616.4|14614.9|791
1666903200000|2022-10-27 20:40:00|14624.6|14622.8|14626.3|14625.3|14627.6|14626.3|14622.7|14621.1|581
1666903500000|2022-10-27 20:45:00|14627.1|14625|14624|14622.2|14627.1|14625.3|14622.1|14620.3|646
1666903800000|2022-10-27 20:50:00|14624.1|14622.1|14627.1|14625.2|14627.7|14625.7|14623.9|14622|501
1666904100000|2022-10-27 20:55:00|14627.2|14625.1|14631.6|14625.6|14639.6|14633.6|14626.2|14622.9|780
1666904400000|2022-10-27 21:00:00|14631.5|14625.5|14631.9|14625.9|14637.6|14631.6|14630.1|14624.1|41
1666904700000|2022-10-27 21:05:00|14632|14626|14631.8|14625.8|14632.7|14626.7|14631.1|14625.1|645
1666905000000|2022-10-27 21:10:00|14631.7|14625.7|14629.3|14623.3|14633.9|14627.9|14629.2|14623.2|168
1666905300000|2022-10-27 21:15:00|14629.2|14623.2|14623|14617|14629.4|14623.4|14612|14606|263
1666905600000|2022-10-27 21:20:00|14623.1|14617.1|14630.2|14624.2|14630.4|14624.4|14623.1|14617.1|824
1666905900000|2022-10-27 21:25:00|14630.1|14624.1|14629.2|14624.2|14630.5|14624.5|14628.9|14622.9|144
1666906200000|2022-10-27 21:30:00|14629.1|14624.1|14630.4|14625.9|14631.3|14627.3|14629|14623|484
1666906500000|2022-10-27 21:35:00|14630|14625.6|14630.2|14625.4|14631.1|14626.8|14628.4|14623.7|1106
1666906800000|2022-10-27 21:40:00|14630.1|14625.3|14634.3|14628.3|14638.1|14632.1|14629.4|14623.4|699
1666907100000|2022-10-27 21:45:00|14634|14628|14632.2|14626.2|14637.3|14631.3|14630.2|14625|849
1666907400000|2022-10-27 21:50:00|14632.3|14626.3|14631.8|14625.9|14632.4|14626.4|14631.5|14625.7|1487
1666907700000|2022-10-27 21:55:00|14632|14626|14632.9|14626.9|14633.4|14628.4|14631|14625.5|1200
1666908000000|2022-10-27 22:00:00|14633|14627|14633.6|14630|14635.9|14631.6|14628.8|14622.8|552
1666908300000|2022-10-27 22:05:00|14633.5|14630.1|14632.6|14630|14634.5|14631.3|14632.2|14629|421
1666908600000|2022-10-27 22:10:00|14632.7|14629.9|14620.2|14618.1|14633.2|14630.4|14619.6|14616.7|548
1666908900000|2022-10-27 22:15:00|14620.4|14618.2|14612.4|14609.8|14622.6|14619.8|14609.6|14607.4|640
1666909200000|2022-10-27 22:20:00|14612.2|14609.9|14614.5|14612.2|14614.8|14612.5|14610.3|14607.7|862
1666909500000|2022-10-27 22:25:00|14614.6|14612.3|14615.8|14613.5|14621.9|14619.5|14613.5|14611.3|881
1666909800000|2022-10-27 22:30:00|14615.3|14613.1|14614.6|14611.6|14616.9|14614.4|14613.1|14610.9|772
1666910100000|2022-10-27 22:35:00|14614.4|14611.7|14613.5|14611.8|14618.5|14616|14613.1|14610.9|750
1666910400000|2022-10-27 22:40:00|14613.6|14611.7|14618.4|14616.7|14618.8|14616.8|14611.6|14609.2|621
1666910700000|2022-10-27 22:45:00|14618.5|14616.8|14616.8|14614.8|14621.7|14619.1|14616.6|14614.6|770
1666911000000|2022-10-27 22:50:00|14617|14614.7|14614.8|14612.6|14619.6|14617.8|14614.5|14612.3|709
1666911300000|2022-10-27 22:55:00|14614.9|14612.4|14613.9|14611.7|14618.5|14616.7|14612.5|14610.5|671
1666911600000|2022-10-27 23:00:00|14613.7|14611.9|14618.3|14616.5|14619.6|14618|14611.7|14609.7|997
1666911900000|2022-10-27 23:05:00|14618.7|14616.6|14621.2|14620.2|14622.9|14621.1|14618.1|14616.1|690
1666912200000|2022-10-27 23:10:00|14621.1|14620.1|14620|14618.1|14622.5|14621|14619.2|14617.3|631
1666912500000|2022-10-27 23:15:00|14620.1|14618.2|14624.3|14622.7|14624.3|14623.3|14616.9|14615.4|634
1666912800000|2022-10-27 23:20:00|14623.7|14622.8|14623.5|14622|14624.8|14623.6|14621.1|14619.1|544
1666913100000|2022-10-27 23:25:00|14623.2|14621.9|14621.8|14619.9|14623.6|14622.2|14619.8|14617.5|601
1666913400000|2022-10-27 23:30:00|14621.7|14619.8|14624.5|14623.5|14626.9|14625.3|14618.6|14617|874
1666913700000|2022-10-27 23:35:00|14624.7|14623.1|14628.2|14626.6|14629.7|14628.3|14623.3|14621.6|835
1666914000000|2022-10-27 23:40:00|14628.3|14626.5|14625.1|14624.1|14628.9|14627.3|14622.7|14621.4|773
1666914300000|2022-10-27 23:45:00|14625.2|14624.2|14624|14622.3|14625.8|14624.4|14622.9|14621.5|449
1666914600000|2022-10-27 23:50:00|14624.1|14622.4|14629.2|14627.6|14630.5|14628.7|14621.8|14620.2|586
1666914900000|2022-10-27 23:55:00|14629.3|14627.7|14629.4|14627.7|14632.2|14630.7|14628|14626.6|705
1666915200000|2022-10-28 00:00:00|14628.8|14627.8|14630.5|14629.5|14640|14638.2|14627.6|14626.5|1187
1666915500000|2022-10-28 00:05:00|14630.4|14629.4|14634.6|14633.6|14636.4|14634.9|14628.7|14627.7|1143
1666915800000|2022-10-28 00:10:00|14634.5|14633.5|14634.8|14633.8|14639.7|14638.7|14633.2|14631.9|874
1666916100000|2022-10-28 00:15:00|14635.1|14633.5|14639|14638|14640.4|14639.1|14633.5|14631.8|862
1666916400000|2022-10-28 00:20:00|14638.7|14637.7|14643.3|14642.3|14645.4|14643.7|14637.5|14636.2|747
1666916700000|2022-10-28 00:25:00|14643.4|14642.4|14641.3|14640.3|14645|14644|14641.2|14639.9|504
1666917000000|2022-10-28 00:30:00|14641.4|14639.9|14636.1|14634.6|14642.7|14641.5|14635.7|14634.6|677
1666917300000|2022-10-28 00:35:00|14635.8|14634.8|14635.9|14634.9|14637.4|14636.2|14634.6|14633.6|482
1666917600000|2022-10-28 00:40:00|14636|14635|14645.2|14644.2|14645.3|14644.3|14634.9|14633.7|639
1666917900000|2022-10-28 00:45:00|14645.3|14644.3|14646.3|14645.3|14647.2|14646|14642.3|14641.3|713
1666918200000|2022-10-28 00:50:00|14646.2|14645.2|14660.1|14658.4|14660.8|14659.5|14646.2|14645.2|1124
1666918500000|2022-10-28 00:55:00|14660.2|14658.5|14661.7|14660|14663.8|14662.8|14658.8|14657.1|904
1666918800000|2022-10-28 01:00:00|14661.8|14660.1|14665|14663.3|14672.3|14670.9|14659.6|14658.6|979
1666919100000|2022-10-28 01:05:00|14664.9|14663.2|14665|14663.5|14667.3|14665.9|14663.1|14661.9|643
1666919400000|2022-10-28 01:10:00|14664.8|14663.8|14659.8|14658.8|14666.1|14664.3|14657.4|14656.3|785
1666919700000|2022-10-28 01:15:00|14660.1|14658.5|14654.2|14652.5|14662.4|14660.9|14654.1|14652.5|1106
1666920000000|2022-10-28 01:20:00|14654.4|14652.6|14648.5|14646.9|14656.4|14654.7|14645.6|14644.6|923
1666920300000|2022-10-28 01:25:00|14648.6|14647|14643.7|14642.7|14650.8|14649.8|14642.9|14641.7|696
1666920600000|2022-10-28 01:30:00|14643.9|14642.4|14653.6|14652.6|14654|14652.8|14643.4|14641.7|823
1666920900000|2022-10-28 01:35:00|14653.7|14652.7|14649.3|14647.7|14654.7|14653.4|14648.3|14647.1|752
1666921200000|2022-10-28 01:40:00|14649.4|14647.8|14648.5|14646.6|14650.1|14648.7|14643.9|14642.7|1005
1666921500000|2022-10-28 01:45:00|14648.6|14646.7|14642.5|14641.5|14648.7|14647.3|14641.9|14640.6|798
1666921800000|2022-10-28 01:50:00|14642|14641|14639.7|14638.7|14643.2|14641.9|14636.8|14635.8|764
1666922100000|2022-10-28 01:55:00|14640.1|14639.1|14643|14641.5|14646|14645|14639.6|14638.1|978
1666922400000|2022-10-28 02:00:00|14643.1|14641.9|14640.8|14639.8|14644.6|14643.5|14638.8|14637.7|820
1666922700000|2022-10-28 02:05:00|14641.1|14639.6|14647.5|14646|14648.1|14646.8|14640.6|14639.4|634
1666923000000|2022-10-28 02:10:00|14647.2|14646.2|14654.5|14653.5|14655|14653.9|14646.2|14645.1|590
1666923300000|2022-10-28 02:15:00|14654.6|14653.6|14651.3|14650.3|14659.8|14658.5|14651.2|14650.2|721
1666923600000|2022-10-28 02:20:00|14651.1|14650.1|14649.5|14648|14651.4|14650.4|14647.4|14646.2|713
1666923900000|2022-10-28 02:25:00|14649.6|14648.3|14652.7|14651.4|14653.8|14652.6|14646.9|14645.8|1147
1666924200000|2022-10-28 02:30:00|14652.6|14651.3|14644.7|14643.3|14654.1|14652.8|14643.5|14642.2|1405
1666924500000|2022-10-28 02:35:00|14644.8|14643.4|14646.5|14645.2|14647|14645.6|14642.9|14641.5|1378
1666924800000|2022-10-28 02:40:00|14646.6|14645.3|14645.5|14644.3|14650|14648.3|14645.4|14644.1|1337
1666925100000|2022-10-28 02:45:00|14645.7|14644.4|14649.9|14648.7|14652.5|14651.5|14644.5|14643.2|1348
1666925400000|2022-10-28 02:50:00|14650.1|14648.6|14667|14665.1|14687|14685.1|14646.2|14642.7|2288
1666925700000|2022-10-28 02:55:00|14666.9|14665.2|14621.9|14619.7|14667.4|14665.3|14599.6|14595.5|2361
1666926000000|2022-10-28 03:00:00|14622.7|14620.2|14644.7|14642.4|14646.9|14645.1|14619.8|14617.8|2069
1666926300000|2022-10-28 03:05:00|14644.4|14642.5|14639.2|14637.7|14645.7|14643.9|14634.2|14632.6|1758
1666926600000|2022-10-28 03:10:00|14639.1|14638.5|14652.3|14650.5|14660.5|14658.7|14639.1|14638.5|1556
1666926900000|2022-10-28 03:15:00|14652.2|14650.4|14647.9|14646.9|14657.7|14655.8|14646|14644.7|1303
1666927200000|2022-10-28 03:20:00|14648.2|14646.6|14645|14642.8|14648.4|14647|14639.5|14638.4|1209
1666927500000|2022-10-28 03:25:00|14644.5|14643|14647.5|14645.7|14650|14648.1|14641.9|14640.3|1259
1666927800000|2022-10-28 03:30:00|14647.3|14645.5|14640|14639|14648.7|14647.4|14635.5|14634.3|989
1666928100000|2022-10-28 03:35:00|14639.9|14638.9|14635.8|14634.2|14641.7|14640.4|14635.3|14634|831
1666928400000|2022-10-28 03:40:00|14635.5|14634.5|14621.8|14620|14635.9|14634.6|14620.7|14619.4|1129
1666928700000|2022-10-28 03:45:00|14621.7|14620.1|14630|14628.4|14630.6|14629.4|14620.5|14619.5|1028
1666929000000|2022-10-28 03:50:00|14629.4|14628.3|14620.7|14618.9|14629.6|14628.4|14619.3|14618|1199
1666929300000|2022-10-28 03:55:00|14620.8|14619.2|14611.4|14609.9|14621.1|14619.8|14609.4|14608.4|1280
1666929600000|2022-10-28 04:00:00|14611.5|14610.2|14606|14604.4|14613.9|14612.4|14599.7|14598.1|1167
1666929900000|2022-10-28 04:05:00|14606.1|14604.6|14616.4|14614.7|14618.6|14617.5|14605.7|14604.4|1016
1666930200000|2022-10-28 04:10:00|14616.3|14614.8|14619.7|14618.7|14622.4|14621.4|14611.2|14609.9|784
1666930500000|2022-10-28 04:15:00|14619.9|14618.3|14614.2|14613.2|14620|14618.6|14611.8|14610.5|803
1666930800000|2022-10-28 04:20:00|14614.3|14612.6|14618.4|14617.4|14622.1|14620.7|14612.4|14611.1|924
1666931100000|2022-10-28 04:25:00|14618.3|14617.3|14614.5|14612.7|14618.5|14617.3|14610.8|14609.8|888
1666931400000|2022-10-28 04:30:00|14614|14613|14617.7|14616.7|14623.1|14622.1|14611.4|14610.4|1005
1666931700000|2022-10-28 04:35:00|14618|14616.4|14621.8|14620.8|14622|14621|14616.1|14614.8|667
1666932000000|2022-10-28 04:40:00|14622|14621|14625.6|14624.6|14626.2|14625|14620.4|14619.3|647
1666932300000|2022-10-28 04:45:00|14625.5|14624.5|14625.2|14624.2|14630.3|14628.8|14625|14623.7|687
1666932600000|2022-10-28 04:50:00|14625.3|14624.3|14629.3|14628.3|14630.8|14629.6|14623.8|14622.7|628
1666932900000|2022-10-28 04:55:00|14629.5|14628.5|14628.2|14627.2|14632|14631|14624.9|14623.6|530
1666933200000|2022-10-28 05:00:00|14628.3|14627.3|14624.1|14623.1|14629.9|14628.5|14622.7|14621.6|784
1666933500000|2022-10-28 05:05:00|14624.2|14623.2|14622.9|14621.9|14626|14625|14621.5|14620.3|498
1666933800000|2022-10-28 05:10:00|14622.8|14621.8|14628.4|14627.4|14632.5|14631.2|14622.7|14621.5|688
1666934100000|2022-10-28 05:15:00|14628.3|14627.3|14625.9|14624.9|14628.6|14627.6|14624|14622.8|592
1666934400000|2022-10-28 05:20:00|14626.1|14625.1|14628.4|14627.4|14629.8|14628.8|14626.1|14625|505
1666934700000|2022-10-28 05:25:00|14628.5|14627.5|14626.6|14625.6|14629|14627.9|14624.5|14623.5|528
1666935000000|2022-10-28 05:30:00|14627.2|14625.5|14629.1|14628.1|14633.9|14632.2|14624|14622.8|1210
1666935300000|2022-10-28 05:35:00|14629|14628|14636.5|14635.5|14636.5|14635.5|14628.9|14627.9|820
1666935600000|2022-10-28 05:40:00|14636.6|14635.6|14643.3|14642.3|14644.9|14643.9|14635.4|14634.1|972
1666935900000|2022-10-28 05:45:00|14643.4|14642.4|14643|14642|14645.4|14644.3|14639.8|14638.6|807
1666936200000|2022-10-28 05:50:00|14643.1|14642.1|14637.2|14636.2|14643.8|14642.6|14636.8|14635.7|690
1666936500000|2022-10-28 05:55:00|14637.1|14636.1|14643|14642|14644.8|14643.8|14636.8|14635.8|733
1666936800000|2022-10-28 06:00:00|14642.8|14641.8|14635.4|14634.4|14643.3|14641.8|14633.7|14632.7|939
1666937100000|2022-10-28 06:05:00|14635.2|14634.2|14639.2|14638.2|14640.9|14639.9|14632.6|14631.6|870
1666937400000|2022-10-28 06:10:00|14639.1|14638.1|14648.8|14647.8|14650.8|14649.8|14638.7|14637.7|843
1666937700000|2022-10-28 06:15:00|14648.7|14647.7|14649.6|14648.6|14653.2|14652.2|14648.5|14647.5|906
1666938000000|2022-10-28 06:20:00|14649.7|14648.7|14650.8|14649.8|14652|14651|14646.8|14645.8|841
1666938300000|2022-10-28 06:25:00|14650.7|14649.7|14646.3|14645.3|14650.7|14649.7|14642.4|14641.7|835
1666938600000|2022-10-28 06:30:00|14646.2|14645.2|14646.3|14645.3|14650.4|14649.4|14644|14643|682
1666938900000|2022-10-28 06:35:00|14645.9|14644.9|14643.3|14642.3|14654|14652.9|14636.5|14634.8|1022
1666939200000|2022-10-28 06:40:00|14643.4|14642.4|14636|14634.4|14646.4|14645.4|14633.7|14632.5|1073
1666939500000|2022-10-28 06:45:00|14635.7|14634.7|14652.4|14651.4|14652.4|14651.4|14635.7|14634.7|1281
1666939800000|2022-10-28 06:50:00|14651.9|14650.9|14659.4|14658.4|14661.5|14660.5|14650.4|14649.1|1106
1666940100000|2022-10-28 06:55:00|14659.1|14658.1|14661.6|14659.9|14665.6|14664.5|14657|14656|1003
1666940400000|2022-10-28 07:00:00|14661.5|14660|14673.7|14672.7|14673.8|14672.8|14654.9|14653.3|1218
1666940700000|2022-10-28 07:05:00|14673.9|14672.9|14678.1|14677.1|14679|14678|14670.8|14669.8|837
1666941000000|2022-10-28 07:10:00|14677.9|14676.9|14694.3|14693.3|14698.2|14697.2|14677.9|14676.9|1351
1666941300000|2022-10-28 07:15:00|14694.7|14693.2|14691.5|14690.5|14699|14697.8|14684.8|14683.6|1442
1666941600000|2022-10-28 07:20:00|14691.4|14690.4|14692|14691|14694.3|14693|14686.8|14685.6|1116
1666941900000|2022-10-28 07:25:00|14691.9|14690.9|14696.7|14695|14704.9|14703.1|14689.2|14688.2|1258
1666942200000|2022-10-28 07:30:00|14696.5|14695.5|14709.4|14708.4|14715|14713.8|14688.2|14687.1|1480
1666942500000|2022-10-28 07:35:00|14709.3|14708.3|14699.1|14698.1|14714|14712.7|14696.9|14695.6|1026
1666942800000|2022-10-28 07:40:00|14699.9|14698.9|14697.3|14696.3|14705.3|14704.3|14696.2|14695.2|893
1666943100000|2022-10-28 07:45:00|14697.6|14695.9|14701.4|14700.4|14707.6|14706.2|14697.2|14695.9|958
1666943400000|2022-10-28 07:50:00|14701.3|14700.3|14703.3|14702.3|14705.8|14704.8|14697.3|14696.3|773
1666943700000|2022-10-28 07:55:00|14703.2|14702.2|14707.8|14706.8|14711.4|14710.1|14699.3|14698.3|945
1666944000000|2022-10-28 08:00:00|14707.9|14706.9|14726.3|14725.3|14727.9|14726.2|14705.4|14703.8|1314
1666944300000|2022-10-28 08:05:00|14726.2|14725.2|14732|14730.4|14737.5|14736.3|14725.8|14724.4|1175
1666944600000|2022-10-28 08:10:00|14731.6|14730.5|14732.8|14731.8|14739.8|14738.4|14731.6|14730.5|849
1666944900000|2022-10-28 08:15:00|14733|14731.5|14745.8|14744.8|14747.4|14746.4|14728.7|14727.5|1033
1666945200000|2022-10-28 08:20:00|14746|14744.5|14753.5|14752.5|14756.3|14754.9|14743.3|14742|1110
1666945500000|2022-10-28 08:25:00|14753.6|14752.6|14747.7|14746.7|14753.7|14752.7|14743.9|14742.7|900
1666945800000|2022-10-28 08:30:00|14747.8|14746.8|14752.7|14751.2|14756.9|14755|14741.3|14740.2|1115
1666946100000|2022-10-28 08:35:00|14752.4|14751.4|14751.6|14750.6|14754.7|14753.2|14746|14744.7|934
1666946400000|2022-10-28 08:40:00|14751.5|14750.5|14750.2|14748.5|14759.3|14758.3|14747.7|14746.2|1034
1666946700000|2022-10-28 08:45:00|14750.8|14748.6|14746.9|14745.9|14751.2|14749.9|14738.7|14737.7|962
1666947000000|2022-10-28 08:50:00|14747|14746|14744.6|14742.7|14750|14748.7|14742.5|14741|842
1666947300000|2022-10-28 08:55:00|14744.1|14743.1|14744.4|14743.4|14746.9|14745.9|14742|14741|758
1666947600000|2022-10-28 09:00:00|14744.5|14743.5|14744.6|14743.6|14746|14744.7|14738.2|14737.2|822
1666947900000|2022-10-28 09:05:00|14744.5|14743.5|14756.5|14755.5|14756.8|14755.5|14743.8|14742.8|839
1666948200000|2022-10-28 09:10:00|14756.6|14755.6|14769.5|14768.5|14770.3|14769.4|14756.5|14755.5|1113
1666948500000|2022-10-28 09:15:00|14769.7|14768.7|14768.5|14767.5|14773.7|14772.7|14763.5|14762.5|942
1666948800000|2022-10-28 09:20:00|14768.4|14767.4|14775|14773.4|14775|14773.6|14763.6|14762.6|760
1666949100000|2022-10-28 09:25:00|14774.9|14773.3|14770.7|14769.2|14775.2|14774.1|14766|14764.7|926
1666949400000|2022-10-28 09:30:00|14770.5|14769.5|14772.2|14771.2|14774.9|14773.7|14769.5|14768.5|708
1666949700000|2022-10-28 09:35:00|14772.1|14771.1|14777.4|14776.4|14780|14779|14772|14771|927
1666950000000|2022-10-28 09:40:00|14777.2|14776.2|14783.8|14782.8|14787.1|14785.9|14777.2|14776.2|904
1666950300000|2022-10-28 09:45:00|14783.7|14782.7|14774.3|14772.7|14785.8|14784.8|14773.8|14772.5|730
1666950600000|2022-10-28 09:50:00|14774.2|14772.6|14771.6|14770.6|14779|14777.8|14771.2|14770.2|566
1666950900000|2022-10-28 09:55:00|14771.5|14770.5|14768.1|14767.1|14775.1|14773.7|14768|14767|486
1666951200000|2022-10-28 10:00:00|14768.2|14767.2|14770.5|14769.5|14773.3|14772.3|14764.7|14763.6|587
1666951500000|2022-10-28 10:05:00|14770.7|14769.7|14763.8|14762.8|14773|14771.6|14762.3|14761.3|702
1666951800000|2022-10-28 10:10:00|14763.6|14762.6|14760.8|14759.8|14764.9|14763.9|14759.5|14758.2|618
1666952100000|2022-10-28 10:15:00|14760.9|14759.9|14759.4|14758.4|14761.6|14760.6|14758.2|14756.9|608
1666952400000|2022-10-28 10:20:00|14759.5|14758.5|14759.4|14758.4|14759.5|14758.5|14753.2|14752.2|472
1666952700000|2022-10-28 10:25:00|14759.3|14758.3|14761.4|14760.4|14764.3|14763|14756.1|14754.9|556
1666953000000|2022-10-28 10:30:00|14761.5|14760.5|14765|14764|14769.3|14768.3|14761.4|14760.4|636
1666953300000|2022-10-28 10:35:00|14765.1|14764.1|14770.6|14769.6|14773.2|14772.2|14764.8|14763.8|495
1666953600000|2022-10-28 10:40:00|14771|14769.2|14765.9|14764.9|14772|14770.8|14764.8|14763.8|470
1666953900000|2022-10-28 10:45:00|14766.1|14765.1|14767.6|14766.1|14770.7|14770|14765.3|14764.3|563
1666954200000|2022-10-28 10:50:00|14767.3|14766.3|14765.9|14764.9|14770.2|14769.4|14765.8|14764.8|454
1666954500000|2022-10-28 10:55:00|14766|14765|14765.1|14764.1|14766.4|14765.4|14761.3|14760.3|481
1666954800000|2022-10-28 11:00:00|14765.2|14764.2|14770.5|14769.5|14770.9|14769.9|14764.9|14763.9|392
1666955100000|2022-10-28 11:05:00|14770.6|14769.6|14773.3|14772.3|14773.5|14772.7|14769.3|14768.1|274
1666955400000|2022-10-28 11:10:00|14773.1|14772.4|14762.8|14761.8|14773.4|14772.5|14762.6|14761.7|357
1666955700000|2022-10-28 11:15:00|14762.7|14761.7|14761.8|14760.8|14766.2|14765.2|14759.2|14758.5|378
1666956000000|2022-10-28 11:20:00|14761.7|14760.7|14734.4|14732.9|14763.6|14762.6|14731.2|14729.6|588
1666956300000|2022-10-28 11:25:00|14734.7|14733|14733.7|14732.7|14748|14746.8|14729.9|14728|1077
1666956600000|2022-10-28 11:30:00|14733.8|14732.8|14737|14736|14742.9|14741.6|14733.8|14732.8|698
1666956900000|2022-10-28 11:35:00|14737.1|14736.1|14722.8|14721.2|14737.5|14736.5|14714.1|14712.7|1459
1666957200000|2022-10-28 11:40:00|14723.6|14722.6|14735.7|14734.7|14737.4|14736.3|14719.7|14718.3|1212
1666957500000|2022-10-28 11:45:00|14735.6|14734.6|14737|14736|14740.3|14739.3|14731|14730.1|752
1666957800000|2022-10-28 11:50:00|14736.3|14735.3|14742.5|14741.5|14745|14743.9|14735.7|14734.4|725
1666958100000|2022-10-28 11:55:00|14742.2|14741.2|14748.8|14747.3|14750|14749|14739.5|14738.2|864
1666958400000|2022-10-28 12:00:00|14748.5|14747.5|14750.4|14748.8|14755.6|14754.6|14747|14745.5|1131
1666958700000|2022-10-28 12:05:00|14750.5|14749.2|14753.8|14752.8|14758.5|14757.5|14749.2|14748.2|972
1666959000000|2022-10-28 12:10:00|14754|14753|14751.9|14750.9|14754.3|14753.3|14744.4|14743.4|774
1666959300000|2022-10-28 12:15:00|14752|14751|14744.8|14743.8|14752|14751|14740.4|14739.4|787
1666959600000|2022-10-28 12:20:00|14744.3|14743.3|14748.9|14747.9|14750.3|14749.1|14742.6|14741.6|920
1666959900000|2022-10-28 12:25:00|14748.7|14747.7|14757.7|14751.9|14762.4|14760.7|14748.5|14747.2|846
1666960200000|2022-10-28 12:30:00|14757.5|14751.5|14742.7|14741.2|14770.8|14764.8|14716.4|14711.9|2263
1666960500000|2022-10-28 12:35:00|14742.4|14741.4|14761.8|14760.8|14761.8|14760.8|14742.4|14741.1|1755
1666960800000|2022-10-28 12:40:00|14761.9|14760.9|14757.1|14756.1|14768.8|14767.6|14756.5|14755.6|1196
1666961100000|2022-10-28 12:45:00|14756.6|14755.6|14776.9|14775.3|14781.2|14780.2|14752.7|14751.7|1381
1666961400000|2022-10-28 12:50:00|14777.2|14775.6|14778.5|14776.9|14785.1|14783.5|14774.7|14773.5|1387
1666961700000|2022-10-28 12:55:00|14778.2|14777.2|14772|14771|14781.1|14779.6|14769.1|14767.6|1375
1666962000000|2022-10-28 13:00:00|14771.9|14770.9|14757.9|14756.9|14774|14772.5|14757.1|14756.1|1560
1666962300000|2022-10-28 13:05:00|14758.1|14757.1|14751.3|14750.3|14760.3|14759|14748.7|14747.2|1211
1666962600000|2022-10-28 13:10:00|14751.7|14750.7|14753.1|14752.1|14757.2|14756.2|14744.8|14743.8|1220
1666962900000|2022-10-28 13:15:00|14753|14752|14759.6|14758.6|14762.5|14761.5|14750.7|14749.7|1104
1666963200000|2022-10-28 13:20:00|14759.2|14758.2|14760.6|14759.9|14762.3|14761.3|14752.1|14751.1|920
1666963500000|2022-10-28 13:25:00|14760.7|14760|14766.3|14765.3|14767.3|14766.3|14755.4|14754.1|1091
1666963800000|2022-10-28 13:30:00|14766.4|14765.4|14756.2|14755.2|14769|14768|14749.3|14748.5|1247
1666964100000|2022-10-28 13:35:00|14756.3|14755.3|14748.8|14747.8|14758.8|14757.8|14747.2|14746.3|1014
1666964400000|2022-10-28 13:40:00|14748.1|14747.1|14744.7|14743.7|14750|14748.7|14742.4|14741.1|1104
1666964700000|2022-10-28 13:45:00|14744.6|14743.6|14741|14740|14747.6|14746.6|14739.3|14738.1|1046
1666965000000|2022-10-28 13:50:00|14741.2|14740.2|14746.7|14745.7|14746.9|14745.9|14736.9|14735.7|1046
1666965300000|2022-10-28 13:55:00|14746.6|14745.6|14750.6|14746.4|14752.3|14750.6|14746.5|14744.5|980
1666965600000|2022-10-28 14:00:00|14750.4|14745.7|14745.9|14744.4|14751|14749.1|14726.6|14724.2|1858
1666965900000|2022-10-28 14:05:00|14746|14744.2|14745.6|14744.6|14746.4|14745.4|14737.9|14736.9|1216
1666966200000|2022-10-28 14:10:00|14745.7|14744.7|14751.4|14750.4|14756.1|14755.1|14743|14742|1161
1666966500000|2022-10-28 14:15:00|14751.2|14750.2|14757.5|14756.5|14758.8|14757.7|14747.8|14746.6|1150
1666966800000|2022-10-28 14:20:00|14757.6|14756.6|14766.1|14764.5|14768.6|14767.8|14757.6|14756.6|1163
1666967100000|2022-10-28 14:25:00|14766.2|14764.3|14753.9|14752.9|14766.2|14764.8|14752.7|14751.4|1067
1666967400000|2022-10-28 14:30:00|14753.8|14752.8|14756.9|14755.9|14757.1|14756.1|14750.8|14749.8|1057
1666967700000|2022-10-28 14:35:00|14757|14756|14748|14747|14757.2|14756.2|14747.9|14746.7|821
1666968000000|2022-10-28 14:40:00|14748.1|14747.1|14745.9|14744.9|14751|14749.7|14744.5|14743.4|765
1666968300000|2022-10-28 14:45:00|14745.8|14744.8|14746.9|14745.9|14747.8|14746.7|14732.6|14731.6|985
1666968600000|2022-10-28 14:50:00|14747|14746|14748.4|14747.4|14753.9|14752.5|14747|14746|1198
1666968900000|2022-10-28 14:55:00|14748.8|14747.8|14751|14750|14753.9|14752.7|14745.9|14744.9|938
1666969200000|2022-10-28 15:00:00|14751.2|14749.6|14744.3|14743.6|14755|14753.8|14742.5|14741.5|902
1666969500000|2022-10-28 15:05:00|14744.5|14743.5|14747.9|14746.9|14750.5|14749.5|14744.5|14743.5|737
1666969800000|2022-10-28 15:10:00|14748|14747|14748.5|14747.5|14750.9|14749.9|14744.9|14744.2|671
1666970100000|2022-10-28 15:15:00|14748.4|14747.4|14755.1|14754.1|14763.9|14762.4|14748.2|14747|1150
1666970400000|2022-10-28 15:20:00|14755.2|14754.2|14755|14754|14755.8|14754.7|14750.7|14749.7|759
1666970700000|2022-10-28 15:25:00|14755.1|14754.1|14751.9|14750.9|14758.1|14757.1|14751.3|14750.1|670
1666971000000|2022-10-28 15:30:00|14751.8|14750.8|14756.5|14755.5|14757|14755.9|14749.4|14748.3|757
1666971300000|2022-10-28 15:35:00|14756.8|14755.8|14755.9|14754.9|14760.2|14758.8|14754.3|14753.3|771
1666971600000|2022-10-28 15:40:00|14756|14755|14754.1|14752.6|14759|14758|14753.3|14751.9|681
1666971900000|2022-10-28 15:45:00|14753.9|14752.9|14750.8|14749.8|14755|14754.1|14749.3|14748.3|607
1666972200000|2022-10-28 15:50:00|14750.7|14749.7|14757.6|14756.6|14757.7|14756.7|14750.4|14749.4|494
1666972500000|2022-10-28 15:55:00|14757.2|14756.5|14768.7|14767.7|14772.6|14771.1|14756.8|14755.9|739
1666972800000|2022-10-28 16:00:00|14769.2|14768.2|14770.8|14769.8|14770.9|14769.9|14764.4|14763.4|685
1666973100000|2022-10-28 16:05:00|14770.9|14769.9|14771.8|14770.8|14773.2|14772.2|14769|14768|727
1666973400000|2022-10-28 16:10:00|14771.5|14770.5|14771.9|14770.9|14772.2|14771.2|14769.5|14768.5|504
1666973700000|2022-10-28 16:15:00|14771.8|14770.8|14772.9|14771.9|14772.9|14771.9|14766.1|14765.2|640
1666974000000|2022-10-28 16:20:00|14772.8|14771.8|14769.6|14768.6|14773.3|14772.5|14768.9|14767.9|512
1666974300000|2022-10-28 16:25:00|14769.4|14768.4|14773.9|14773.2|14775.9|14774.9|14769.2|14768.2|576
1666974600000|2022-10-28 16:30:00|14774.1|14773.1|14772.9|14771.9|14774.3|14773.5|14768.5|14767.5|523
1666974900000|2022-10-28 16:35:00|14772.8|14771.8|14771.8|14770.8|14773.6|14772.6|14768.3|14767.4|426
1666975200000|2022-10-28 16:40:00|14771.9|14770.9|14769.4|14768.4|14772|14771.1|14769.3|14768.2|383
1666975500000|2022-10-28 16:45:00|14769.5|14768.5|14770.7|14770|14772.4|14771.4|14768.3|14767.3|500
1666975800000|2022-10-28 16:50:00|14770.8|14770.1|14775.1|14774.1|14776.4|14775.2|14768.4|14767.5|564
1666976100000|2022-10-28 16:55:00|14775.6|14774.6|14771.9|14771.2|14776.4|14775.2|14771.8|14771|409
1666976400000|2022-10-28 17:00:00|14772.1|14771.1|14765.1|14764.1|14772.1|14771.1|14764.2|14763.2|556
1666976700000|2022-10-28 17:05:00|14765.3|14764.3|14762.2|14761.2|14765.3|14764.3|14759.7|14759|446
1666977000000|2022-10-28 17:10:00|14762.1|14761.1|14764.5|14763.5|14764.8|14763.8|14761|14760|355
1666977300000|2022-10-28 17:15:00|14764.8|14763.8|14764.4|14763.7|14766.1|14765.1|14763|14762|471
1666977600000|2022-10-28 17:20:00|14764.5|14763.8|14766.5|14765.5|14768.3|14767.3|14764.1|14763.1|586
1666977900000|2022-10-28 17:25:00|14766.4|14765.4|14769.4|14768.4|14769.6|14768.6|14764.7|14763.7|407
1666978200000|2022-10-28 17:30:00|14769.5|14768.5|14773|14772|14773.7|14772.7|14765.7|14764.7|427
1666978500000|2022-10-28 17:35:00|14773.1|14772.1|14772|14771|14774.6|14773.9|14771.1|14770.3|432
1666978800000|2022-10-28 17:40:00|14771.9|14770.9|14769.5|14768.8|14772.4|14771.4|14769.1|14768.2|304
1666979100000|2022-10-28 17:45:00|14769.4|14768.7|14767.6|14766.6|14771|14770|14767|14766.1|342
1666979400000|2022-10-28 17:50:00|14767.4|14766.7|14769.4|14768.4|14769.8|14768.5|14764.4|14763|244
1666979700000|2022-10-28 17:55:00|14769.5|14768.5|14767.3|14766.3|14769.8|14768.9|14767.1|14766.2|239
1666980000000|2022-10-28 18:00:00|14767.4|14766.4|14764.6|14763.6|14767.4|14766.4|14763.1|14762.1|324
1666980300000|2022-10-28 18:05:00|14764.7|14763.7|14763|14762|14765.4|14764.5|14762.4|14761.4|273
1666980600000|2022-10-28 18:10:00|14762.9|14761.9|14760.9|14759.9|14764|14763|14758.8|14757.8|274
1666980900000|2022-10-28 18:15:00|14761|14760|14759.9|14758.9|14761.5|14760.8|14756.1|14755.3|364
1666981200000|2022-10-28 18:20:00|14759.8|14758.8|14761.1|14760.1|14762.8|14761.9|14759.6|14758.6|357
1666981500000|2022-10-28 18:25:00|14761|14760|14763.3|14761.6|14766.2|14765.2|14760.7|14759.8|367
1666981800000|2022-10-28 18:30:00|14763|14762|14760.9|14759.9|14765|14764|14760.3|14759.4|518
1666982100000|2022-10-28 18:35:00|14760.8|14759.8|14762.2|14761.2|14764.5|14763.3|14760.6|14759.6|437
1666982400000|2022-10-28 18:40:00|14762.3|14761.3|14766.1|14765.1|14766.7|14765.3|14761.5|14760.3|494
1666982700000|2022-10-28 18:45:00|14766.2|14765.2|14754.1|14753.1|14766.9|14765.8|14754.1|14752.8|516
1666983000000|2022-10-28 18:50:00|14754|14753|14752.6|14751.6|14755.1|14753.8|14749.1|14748.1|649
1666983300000|2022-10-28 18:55:00|14752.5|14751.5|14752.4|14751.4|14753.5|14752.6|14750.8|14749.8|577
1666983600000|2022-10-28 19:00:00|14752.2|14751.2|14745.3|14743.5|14753.1|14752.1|14745.2|14743.5|643
1666983900000|2022-10-28 19:05:00|14745|14743.4|14741.4|14739.9|14747|14745.7|14741|14739.7|510
1666984200000|2022-10-28 19:10:00|14741.1|14739.8|14737.2|14735.5|14742.6|14741.2|14736.7|14735.4|687
1666984500000|2022-10-28 19:15:00|14737.1|14735.4|14739.3|14737.7|14739.4|14738.1|14735.2|14734.3|412
1666984800000|2022-10-28 19:20:00|14739.1|14737.5|14741.6|14740.1|14743.3|14742|14738.8|14737.4|571
1666985100000|2022-10-28 19:25:00|14741.1|14740.2|14745.6|14744.6|14747|14745.7|14738.8|14737.6|506
1666985400000|2022-10-28 19:30:00|14745.8|14744.8|14746.2|14745.2|14747.1|14746.1|14744.8|14743.9|497
1666985700000|2022-10-28 19:35:00|14746.1|14745.1|14742.3|14741.6|14746.2|14745.2|14741.2|14740.1|454
1666986000000|2022-10-28 19:40:00|14742.4|14741.7|14742.3|14741.6|14745.7|14744.8|14741.1|14740.4|446
1666986300000|2022-10-28 19:45:00|14742.4|14741.7|14744|14743|14744.5|14743.5|14742|14741|379
1666986600000|2022-10-28 19:50:00|14743.9|14742.9|14741.5|14740.5|14745.4|14744|14741.4|14739.8|474
1666986900000|2022-10-28 19:55:00|14741.4|14740.4|14742.9|14741.9|14743.8|14742.8|14740.8|14739.6|520
1666987200000|2022-10-28 20:00:00|14743.4|14741.4|14742.4|14741.4|14745.9|14744.2|14741.8|14740.8|468
1666987500000|2022-10-28 20:05:00|14742.5|14741.5|14744.3|14743.3|14744.6|14743.6|14742.2|14741.2|207
1666987800000|2022-10-28 20:10:00|14744.4|14743.4|14748.1|14747.1|14748.7|14747.7|14744.3|14743.3|283
1666988100000|2022-10-28 20:15:00|14748|14747|14749|14748|14749.1|14748.1|14747.9|14746.9|124
1666988400000|2022-10-28 20:20:00|14748.9|14747.9|14745.8|14744.8|14749|14748|14745.6|14744.6|190
1666988700000|2022-10-28 20:25:00|14745.7|14744.7|14745.1|14744.1|14747.3|14746.3|14745|14744|257
1666989000000|2022-10-28 20:30:00|14745.2|14744.2|14745.7|14744.7|14746.7|14745.7|14744.6|14743.6|166
1666989300000|2022-10-28 20:35:00|14745.8|14744.8|14747.3|14746.3|14747.6|14746.4|14745.1|14742.8|168
1666989600000|2022-10-28 20:40:00|14747.2|14746.2|14746.5|14745.5|14748.7|14746.3|14745.8|14743.2|162
1666989900000|2022-10-28 20:45:00|14746.6|14745.6|14747|14746|14749.9|14747.6|14746.2|14743.3|276
1666990200000|2022-10-28 20:50:00|14747.1|14746.1|14749|14748|14751.3|14748.8|14746.5|14744.1|324
1666990500000|2022-10-28 20:55:00|14749.4|14748.4|14747.9|14746.9|14752|14749.3|14743.6|14740.1|517
1667163600000|2022-10-30 21:00:00|14787.3|14777.4|14759.7|14747.7|14787.3|14777.4|14755.4|14743.4|133
1667163900000|2022-10-30 21:05:00|14757.2|14745.2|14766.5|14754.5|14769.7|14757.7|14757.2|14745.2|45
1667164200000|2022-10-30 21:10:00|14765.4|14753.4|14765.2|14753.2|14769.5|14757.5|14764.3|14752.3|23
1667164500000|2022-10-30 21:15:00|14764.5|14752.5|14764.3|14752.3|14768.9|14756.9|14764.3|14752.3|11
1667164800000|2022-10-30 21:20:00|14764.8|14752.8|14764.8|14752.8|14768.9|14756.9|14764.8|14752.8|14
1667165100000|2022-10-30 21:25:00|14767.3|14755.3|14771|14759|14773.9|14761.9|14764.8|14752.8|26
1667165400000|2022-10-30 21:30:00|14771.3|14759.3|14774.5|14768.8|14777.3|14769.3|14770.6|14758.9|46
1667165700000|2022-10-30 21:35:00|14774.9|14768.7|14778.9|14773|14780.8|14774|14773.2|14761.2|131
1667166000000|2022-10-30 21:40:00|14780.6|14772.4|14784.3|14774.2|14785.3|14774.2|14776.8|14771.1|52
1667166300000|2022-10-30 21:45:00|14781.2||14782.3||14784.6||14781.2||14
1667166600000|2022-10-30 21:50:00|14782.4|14774.1|14781|14774.3|14783.4|14774.3|14780.7|14772.6|26
1667166900000|2022-10-30 21:55:00|14781.7|14773.5|14780.2|14773.1|14782.8|14774.4|14779.3|14772.6|36
1667167200000|2022-10-30 22:00:00|14779.4|14773.6|14770.4|14762.2|14781.4|14773.7|14766.6|14759.3|778
1667167500000|2022-10-30 22:05:00|14770.6|14762.3|14766|14760.5|14771.3|14764.9|14766|14759.7|534
1667167800000|2022-10-30 22:10:00|14767.2|14760.8|14768.3|14762.3|14771.7|14765.7|14764.4|14760.1|384
1667168100000|2022-10-30 22:15:00|14768.2|14762.2|14761.4|14755.4|14769.6|14763.6|14759.3|14753.3|769
1667168400000|2022-10-30 22:20:00|14761.3|14755.3|14761.6|14755.8|14763.3|14757.3|14758.6|14753.7|545
1667168700000|2022-10-30 22:25:00|14761.5|14755.7|14763.9|14757.9|14765.9|14759.9|14758.2|14754.7|750
1667169000000|2022-10-30 22:30:00|14763.8|14757.7|14762.6|14758.6|14765|14761.9|14760.7|14757.5|685
1667169300000|2022-10-30 22:35:00|14762.5|14758.5|14762.4|14760.3|14767.6|14764.7|14760.9|14758.4|338
1667169600000|2022-10-30 22:40:00|14763.1|14760.5|14770.5|14765.5|14775.5|14769.5|14762.2|14759.7|496
1667169900000|2022-10-30 22:45:00|14770.4|14765.6|14766.5|14761.1|14770.5|14766.3|14765.2|14760.2|518
1667170200000|2022-10-30 22:50:00|14767.4|14761.5|14772.8|14766.9|14772.8|14767.7|14766.6|14761.3|714
1667170500000|2022-10-30 22:55:00|14772.7|14767|14774.7|14770.5|14775.5|14770.6|14770.8|14766.4|636
1667170800000|2022-10-30 23:00:00|14775.1|14771|14770.2|14766.5|14775.5|14772.6|14767.5|14764.2|865
1667171100000|2022-10-30 23:05:00|14770.3|14766.6|14767.8|14765|14771.7|14768.3|14765.4|14762.6|782
1667171400000|2022-10-30 23:10:00|14767.7|14764.9|14764.8|14764.1|14767.7|14765.3|14764.1|14762.7|266
1667171700000|2022-10-30 23:15:00|14764.7|14764|14772.6|14770.8|14772.7|14771.1|14762.5|14761|405
1667172000000|2022-10-30 23:20:00|14772.5|14770.7|14771.1|14769.5|14773.5|14771.6|14767.3|14765.9|893
1667172300000|2022-10-30 23:25:00|14770.9|14769.3|14767|14765.1|14771.2|14769.7|14765.7|14764.4|923
1667172600000|2022-10-30 23:30:00|14766.9|14765.2|14775.1|14772.9|14777.6|14776.3|14766.2|14764.7|599
1667172900000|2022-10-30 23:35:00|14775.4|14773.3|14775.7|14774.2|14777.4|14775.9|14773.6|14771.5|411
1667173200000|2022-10-30 23:40:00|14775.4|14774.4|14773.4|14771.5|14777.6|14776.1|14772.9|14771.1|400
1667173500000|2022-10-30 23:45:00|14773.5|14771.6|14775.9|14773.7|14775.9|14774|14771.8|14769.9|375
1667173800000|2022-10-30 23:50:00|14775.8|14774.2|14782.9|14781|14785|14783.3|14775.5|14773.9|622
1667174100000|2022-10-30 23:55:00|14782.6|14780.7|14782.4|14780.8|14783.4|14781.5|14776.5|14775.1|632
1667174400000|2022-10-31 00:00:00|14782.3|14780.7|14790.9|14789|14793.4|14791.8|14776.2|14774.9|1072
1667174700000|2022-10-31 00:05:00|14791|14789.2|14794.7|14793.7|14796.2|14795.2|14788.9|14787.5|1069
1667175000000|2022-10-31 00:10:00|14794.6|14793.6|14795.9|14794.2|14797.4|14796.1|14791.7|14790.6|801
1667175300000|2022-10-31 00:15:00|14795.6|14794.6|14797.3|14795.5|14798.6|14797.6|14794.4|14793.4|726
1667175600000|2022-10-31 00:20:00|14797.2|14795.6|14801.2|14800.2|14802.8|14801.8|14795.8|14794.8|777
1667175900000|2022-10-31 00:25:00|14801.3|14800.3|14806.7|14805.7|14808.3|14807.3|14801.2|14800.2|624
1667176200000|2022-10-31 00:30:00|14807|14806|14809.2|14808.2|14813.8|14812.4|14807|14805.9|600
1667176500000|2022-10-31 00:35:00|14809.6|14808|14807.9|14806.9|14810.4|14809.4|14805.4|14804.3|536
1667176800000|2022-10-31 00:40:00|14808|14807|14809.2|14808.2|14810.4|14809.4|14802.2|14801|558
1667177100000|2022-10-31 00:45:00|14809.1|14808.1|14806.9|14805.9|14810.7|14809.7|14805.8|14804.6|453
1667177400000|2022-10-31 00:50:00|14806.8|14805.8|14820.8|14819.2|14825.3|14824.3|14806.8|14805.8|1087
1667177700000|2022-10-31 00:55:00|14820.1|14819.1|14823|14822|14828.6|14827.4|14820.1|14819.1|856
1667178000000|2022-10-31 01:00:00|14822.7|14821.7|14822.5|14820.9|14824.2|14823.1|14818.8|14817.8|520
1667178300000|2022-10-31 01:05:00|14822.8|14821|14821|14820|14824.5|14823.5|14819.2|14818.1|457
1667178600000|2022-10-31 01:10:00|14821.1|14820.1|14821.1|14820.1|14827.1|14825.9|14820.7|14819.7|489
1667178900000|2022-10-31 01:15:00|14821.2|14820.2|14821.7|14820.7|14823.4|14822.4|14819|14817.8|564
1667179200000|2022-10-31 01:20:00|14821.8|14820.8|14822|14821|14823.1|14822.1|14820.8|14819.8|353
1667179500000|2022-10-31 01:25:00|14821.9|14820.9|14813.5|14812|14822|14821|14811.2|14809.6|539
1667179800000|2022-10-31 01:30:00|14813.3|14812.3|14817.2|14816.2|14821.6|14820.4|14813.2|14811.7|733
1667180100000|2022-10-31 01:35:00|14817.3|14816.3|14820|14819|14822.4|14821.4|14817.1|14816.1|575
1667180400000|2022-10-31 01:40:00|14819.9|14818.9|14816.4|14815.4|14820.3|14819.1|14814.2|14813.2|385
1667180700000|2022-10-31 01:45:00|14816.5|14815.5|14811.4|14810.4|14816.6|14815.6|14809|14808|437
1667181000000|2022-10-31 01:50:00|14811.3|14810.3|14810.6|14809.6|14813|14812|14810.2|14809.4|328
1667181300000|2022-10-31 01:55:00|14810.7|14809.7|14810.2|14809.2|14810.8|14810|14807|14806|388
1667181600000|2022-10-31 02:00:00|14811.3|14810.3|14809|14808|14813.7|14812.7|14808|14807.1|511
1667181900000|2022-10-31 02:05:00|14809.1|14808.1|14809.1|14808.1|14811.2|14810.2|14807.1|14805.8|361
1667182200000|2022-10-31 02:10:00|14809.2|14808.2|14807.6|14806.6|14809.2|14808.2|14802.5|14801.4|396
1667182500000|2022-10-31 02:15:00|14807.5|14806.5|14808.7|14807.7|14809|14807.9|14805.9|14804.9|349
1667182800000|2022-10-31 02:20:00|14808.8|14807.8|14811.5|14810.5|14812.2|14811.2|14808.8|14807.8|346
1667183100000|2022-10-31 02:25:00|14811.6|14810.6|14814.7|14813.7|14819.4|14818.4|14810.9|14809.9|445
1667183400000|2022-10-31 02:30:00|14814.9|14813.9|14811.9|14810.9|14815.1|14814.1|14810.3|14809|344
1667183700000|2022-10-31 02:35:00|14812|14811|14811.9|14810.9|14812.4|14811.4|14807|14806|387
1667184000000|2022-10-31 02:40:00|14812|14811|14809.4|14807.9|14812.2|14811.2|14808.2|14806.9|286
1667184300000|2022-10-31 02:45:00|14809.2|14808.2|14809.3|14808.3|14811.6|14810.6|14808.2|14807.2|346
1667184600000|2022-10-31 02:50:00|14809.2|14808.2|14805.6|14804|14809.5|14808.5|14804.8|14803.8|392
1667184900000|2022-10-31 02:55:00|14805.3|14804.3|14805.4|14804.4|14806.9|14805.9|14801.5|14800.3|486
1667185200000|2022-10-31 03:00:00|14805.3|14804.3|14806.6|14805.6|14809|14808|14805.1|14804.1|354
1667185500000|2022-10-31 03:05:00|14806.7|14805.7|14805|14804|14807.1|14806.1|14804.1|14803.1|336
1667185800000|2022-10-31 03:10:00|14805.1|14804.1|14806.1|14805.1|14807|14806|14804.6|14803.6|392
1667186100000|2022-10-31 03:15:00|14805.9|14804.9|14810.3|14809.3|14810.4|14809.4|14805.8|14804.8|366
1667186400000|2022-10-31 03:20:00|14810.4|14809.4|14807|14806|14810.6|14809.6|14806.5|14805.4|373
1667186700000|2022-10-31 03:25:00|14806.9|14805.9|14806|14805|14807.1|14806.1|14803.5|14802.4|261
1667187000000|2022-10-31 03:30:00|14805.9|14804.9|14795.8|14794.8|14806.3|14805|14795.6|14794.5|498
1667187300000|2022-10-31 03:35:00|14795.7|14794.7|14800.8|14799.8|14801.3|14800.3|14795.7|14794.7|610
1667187600000|2022-10-31 03:40:00|14800.9|14799.9|14799.4|14797.8|14801.8|14800.7|14797.6|14796.6|552
1667187900000|2022-10-31 03:45:00|14799.3|14797.7|14795.3|14794.3|14800.4|14799.3|14792.8|14791.2|458
1667188200000|2022-10-31 03:50:00|14795.5|14794.5|14792.4|14791.4|14795.5|14794.5|14790.3|14789.3|372
1667188500000|2022-10-31 03:55:00|14792.5|14791.5|14788.9|14787.9|14794.6|14793.6|14786.8|14785.9|412
1667188800000|2022-10-31 04:00:00|14789.1|14788.1|14782.2|14781.2|14790|14789|14782.1|14781.1|412
1667189100000|2022-10-31 04:05:00|14782.1|14781.1|14790|14788.4|14791.3|14790.3|14781.7|14780.7|372
1667189400000|2022-10-31 04:10:00|14789.8|14788.8|14793.7|14792.7|14794.7|14793.7|14789.5|14788.2|338
1667189700000|2022-10-31 04:15:00|14793.9|14792.9|14788.7|14787.7|14793.9|14792.9|14788.3|14787.3|324
1667190000000|2022-10-31 04:20:00|14788.6|14787.6|14786.3|14785.3|14788.9|14787.9|14785.6|14784.9|237
1667190300000|2022-10-31 04:25:00|14786.2|14785.2|14789.6|14788.6|14790|14789|14785.5|14784.8|310
1667190600000|2022-10-31 04:30:00|14789.5|14788.5|14796.1|14795.1|14796.6|14795.6|14788|14787|352
1667190900000|2022-10-31 04:35:00|14796|14795|14797.1|14796.1|14799.7|14798.5|14796|14795|351
1667191200000|2022-10-31 04:40:00|14797|14796|14791.9|14790.9|14799|14798|14789.4|14788.4|381
1667191500000|2022-10-31 04:45:00|14791.8|14790.8|14796|14795|14796.5|14795.5|14791.6|14790.6|310
1667191800000|2022-10-31 04:50:00|14796.1|14795.1|14796.7|14795.7|14798.5|14797.5|14796|14795|295
1667192100000|2022-10-31 04:55:00|14796.8|14795.8|14797.5|14796.5|14799.1|14798|14796.1|14795.1|275
1667192400000|2022-10-31 05:00:00|14797.4|14796.7|14797.2|14796.2|14801.1|14800.1|14797.1|14796.1|454
1667192700000|2022-10-31 05:05:00|14797.1|14796.1|14786.1|14785.1|14797.3|14796.3|14786|14785|404
1667193000000|2022-10-31 05:10:00|14786.2|14785.2|14786|14785|14789.7|14788.7|14783.5|14782.5|511
1667193300000|2022-10-31 05:15:00|14785.9|14784.9|14784.1|14783.1|14786.9|14785.9|14784|14782.6|338
1667193600000|2022-10-31 05:20:00|14784|14783|14778.7|14777.7|14784.2|14783.1|14778.7|14777.7|471
1667193900000|2022-10-31 05:25:00|14778.6|14777.9|14782.9|14781.9|14784.1|14783.1|14778.6|14777.8|416
1667194200000|2022-10-31 05:30:00|14783|14782|14784.3|14783.3|14784.7|14784|14782.1|14781.1|460
1667194500000|2022-10-31 05:35:00|14784.2|14783.2|14786.2|14785.2|14787|14786|14780.9|14779.9|396
1667194800000|2022-10-31 05:40:00|14786.5|14785.5|14786.4|14785.4|14786.7|14785.9|14784.1|14783.1|400
1667195100000|2022-10-31 05:45:00|14786.3|14785.3|14790|14789|14791|14790|14784.1|14783|402
1667195400000|2022-10-31 05:50:00|14790.1|14789.1|14789.7|14788.7|14790.3|14789.1|14786.6|14785.6|434
1667195700000|2022-10-31 05:55:00|14789.6|14788.6|14791.8|14790.8|14793.9|14792.9|14789.4|14788.4|481
1667196000000|2022-10-31 06:00:00|14791.7|14790.7|14788.7|14787.7|14793.1|14792.1|14788.1|14787.4|392
1667196300000|2022-10-31 06:05:00|14788.8|14787.8|14782.8|14781.8|14789|14788.1|14782.5|14781.5|411
1667196600000|2022-10-31 06:10:00|14782.7|14781.7|14783.6|14782.6|14785.6|14784.4|14781.9|14780.9|430
1667196900000|2022-10-31 06:15:00|14783.7|14782.7|14786.2|14785.2|14786.8|14785.7|14782|14781|461
1667197200000|2022-10-31 06:20:00|14785.8|14784.8|14786.7|14785.7|14789.4|14788.6|14782.6|14781.6|438
1667197500000|2022-10-31 06:25:00|14786.3|14785.3|14780.1|14779.1|14786.3|14785.3|14779|14778|404
1667197800000|2022-10-31 06:30:00|14780|14779|14783.5|14782.5|14784.3|14783.3|14778.6|14777.7|436
1667198100000|2022-10-31 06:35:00|14783.4|14782.4|14783.4|14782.4|14786.1|14785.1|14781.7|14780.7|320
1667198400000|2022-10-31 06:40:00|14783.2|14782.2|14781.2|14780.2|14783.5|14782.5|14774.4|14773.4|419
1667198700000|2022-10-31 06:45:00|14781.1|14780.1|14780.2|14779.2|14782.8|14781.8|14778.9|14777.9|405
1667199000000|2022-10-31 06:50:00|14780.3|14779.3|14783.2|14782.2|14784.8|14783.9|14780.1|14779.1|415
1667199300000|2022-10-31 06:55:00|14783.1|14782.1|14782.4|14781.4|14784.1|14783.1|14780.3|14779.3|300
1667199600000|2022-10-31 07:00:00|14782.3|14781.3|14780.8|14779.8|14786.3|14785.3|14774.5|14773|757
1667199900000|2022-10-31 07:05:00|14781.1|14779.6|14781.2|14780.2|14782|14781|14776.2|14775.2|609
1667200200000|2022-10-31 07:10:00|14781.7|14780.7|14791.6|14790.6|14792|14791|14781.7|14780.7|536
1667200500000|2022-10-31 07:15:00|14791.9|14790.9|14798.7|14797.7|14799.8|14798.9|14791.9|14790.8|469
1667200800000|2022-10-31 07:20:00|14798.6|14797.6|14803.9|14802.9|14805.5|14804.5|14798.4|14797.5|594
1667201100000|2022-10-31 07:25:00|14803.4|14802.4|14795.7|14794.7|14803.8|14802.8|14795.1|14794.1|561
1667201400000|2022-10-31 07:30:00|14795.6|14794.6|14795.8|14794.8|14797.6|14796.6|14791.6|14790.6|555
1667201700000|2022-10-31 07:35:00|14795.6|14794.6|14792.6|14791.1|14795.9|14794.9|14789.9|14789.2|507
1667202000000|2022-10-31 07:40:00|14792.5|14791.5|14790.5|14789.5|14792.7|14791.7|14787.3|14786.3|442
1667202300000|2022-10-31 07:45:00|14790.2|14789.2|14792.7|14791.7|14793.2|14792.5|14789.4|14788.3|529
1667202600000|2022-10-31 07:50:00|14792.8|14791.8|14803.3|14802.3|14805|14803.9|14792.5|14791.4|716
1667202900000|2022-10-31 07:55:00|14803.2|14802.2|14802.3|14801.3|14805.5|14804.5|14798.2|14797.5|629
1667203200000|2022-10-31 08:00:00|14802.2|14801.2|14807.9|14806.9|14809.3|14808.3|14799.1|14797.8|816
1667203500000|2022-10-31 08:05:00|14807.8|14806.8|14812.5|14811.5|14813.1|14812.1|14803.5|14802.5|729
1667203800000|2022-10-31 08:10:00|14812.6|14811.6|14819.2|14818.2|14819.4|14818.4|14809.7|14808.8|791
1667204100000|2022-10-31 08:15:00|14819|14818|14819|14818|14821.7|14820.7|14817.4|14816.4|765
1667204400000|2022-10-31 08:20:00|14819.3|14818.6|14817|14816|14825.9|14824.9|14815.6|14814.4|680
1667204700000|2022-10-31 08:25:00|14816.9|14815.9|14819.8|14818.8|14822|14821|14814.1|14813.1|483
1667205000000|2022-10-31 08:30:00|14821.7|14817.2|14829.2|14824.6|14833.6|14828.8|14820.2|14816.2|931
1667205300000|2022-10-31 08:35:00|14829|14824.7|14822.9|14821.9|14829.2|14826.6|14821.7|14818.9|970
1667205600000|2022-10-31 08:40:00|14822.8|14821.8|14832.5|14826.5|14836.4|14831.9|14822.6|14819.5|1194
1667205900000|2022-10-31 08:45:00|14832.6|14826.6|14831.4|14826.6|14834.8|14832|14825.4|14820.9|954
1667206200000|2022-10-31 08:50:00|14831.3|14826.7|14829|14824.7|14832.9|14830|14827.4|14824|864
1667206500000|2022-10-31 08:55:00|14828.9|14824.8|14828.2|14824.1|14831.5|14828.6|14825.8|14823|681
1667206800000|2022-10-31 09:00:00|14826.5|14825.5|14824.4|14823.4|14831.1|14829.8|14821.7|14820.6|648
1667207100000|2022-10-31 09:05:00|14824.3|14823.3|14829.5|14828.5|14829.9|14828.9|14821.4|14820.4|473
1667207400000|2022-10-31 09:10:00|14829.8|14828.3|14829.8|14828.8|14831.8|14830.8|14827.4|14826.4|526
1667207700000|2022-10-31 09:15:00|14829.7|14828.7|14827.1|14826.1|14831.1|14830.1|14827.1|14826.1|516
1667208000000|2022-10-31 09:20:00|14827.3|14826.3|14829.6|14828.6|14830.4|14829.4|14825.9|14824.9|461
1667208300000|2022-10-31 09:25:00|14829.5|14828.5|14830.5|14829.5|14840.5|14839.3|14826.2|14825.2|764
1667208600000|2022-10-31 09:30:00|14830.6|14829.6|14826.5|14825.5|14830.8|14829.6|14825|14824|571
1667208900000|2022-10-31 09:35:00|14826.6|14825.6|14826|14825|14828.9|14827.7|14822.9|14821.6|574
1667209200000|2022-10-31 09:40:00|14826.1|14825.1|14825|14824|14828.6|14827.6|14824.9|14823.9|634
1667209500000|2022-10-31 09:45:00|14825.3|14823.8|14825|14824|14827.3|14826.3|14820.6|14819.6|652
1667209800000|2022-10-31 09:50:00|14825.1|14824.1|14827.4|14826.4|14828.8|14827.7|14822.8|14821.8|481
1667210100000|2022-10-31 09:55:00|14827.6|14826.6|14841.9|14840.9|14846.4|14845.2|14827.6|14826.6|1114
1667210400000|2022-10-31 10:00:00|14842.5|14841.1|14847.5|14846.5|14848.3|14847.3|14839.3|14838.1|879
1667210700000|2022-10-31 10:05:00|14847.6|14846.6|14841.1|14840.1|14847.8|14846.8|14839.6|14838.6|682
1667211000000|2022-10-31 10:10:00|14841.2|14840.2|14849.5|14848.5|14849.5|14848.6|14841.2|14840.2|644
1667211300000|2022-10-31 10:15:00|14849.4|14848.4|14845|14844|14853|14852.3|14843.1|14841.4|797
1667211600000|2022-10-31 10:20:00|14845.1|14844.1|14848.9|14847.9|14850.8|14849.7|14845.1|14844.1|651
1667211900000|2022-10-31 10:25:00|14849.2|14848.2|14857.8|14856.8|14857.8|14856.8|14849.2|14848.2|635
1667212200000|2022-10-31 10:30:00|14857.9|14856.9|14861.7|14860.7|14862.8|14861.7|14855.5|14854.5|677
1667212500000|2022-10-31 10:35:00|14861.6|14860.6|14866.9|14865.9|14868.9|14867.9|14856.9|14855.9|623
1667212800000|2022-10-31 10:40:00|14867|14866|14867.8|14866.8|14870.2|14869.2|14865.3|14864.3|574
1667213100000|2022-10-31 10:45:00|14867.7|14866.7|14868.8|14867.8|14870.1|14869.2|14865.5|14864.5|482
1667213400000|2022-10-31 10:50:00|14868.9|14867.3|14866|14865|14869.2|14868.1|14865.7|14864.7|471
1667213700000|2022-10-31 10:55:00|14865.9|14864.9|14862.4|14861.4|14867.9|14866.9|14857.9|14856.9|580
1667214000000|2022-10-31 11:00:00|14862.1|14861.1|14858|14857|14862.5|14861.1|14850.5|14849.1|792
1667214300000|2022-10-31 11:05:00|14857.9|14856.9|14858.9|14857.9|14859.5|14858.3|14855.1|14854.1|510
1667214600000|2022-10-31 11:10:00|14859|14858|14858.5|14857.5|14863.2|14862.2|14853.6|14852.6|685
1667214900000|2022-10-31 11:15:00|14860.6|14854.6|14866.1|14860.1|14867.3|14861.6|14858.9|14853.4|655
1667215200000|2022-10-31 11:20:00|14866|14860|14867.2|14863.4|14871.4|14868.1|14864.8|14859.9|790
1667215500000|2022-10-31 11:25:00|14867.4|14863.1|14867.2|14863.4|14868.3|14865.6|14861.6|14858.5|1031
1667215800000|2022-10-31 11:30:00|14865.9|14863.3|14866.5|14861.2|14872.2|14869.2|14864.2|14859.9|994
1667216100000|2022-10-31 11:35:00|14864.2|14863.2|14870.4|14864.4|14872.2|14868.8|14862.8|14858.7|1177
1667216400000|2022-10-31 11:40:00|14869.7|14864.6|14865.9|14861.8|14870.5|14866.4|14863.2|14859.2|720
1667216700000|2022-10-31 11:45:00|14866.1|14861.7|14866|14861.8|14867.1|14864|14857.9|14852.9|999
1667217000000|2022-10-31 11:50:00|14866.1|14861.7|14870.4|14869.4|14875|14871.3|14861|14858.2|983
1667217300000|2022-10-31 11:55:00|14870.5|14869.5|14870.6|14865.6|14876.8|14873.3|14866.4|14863.1|965
1667217600000|2022-10-31 12:00:00|14870.8|14865.5|14878.5|14874|14881.8|14878.6|14869|14865.1|1273
1667217900000|2022-10-31 12:05:00|14878.4|14873.9|14876|14871.3|14879.6|14877.3|14871.5|14868.5|1195
1667218200000|2022-10-31 12:10:00|14876.2|14871.4|14874.4|14870.4|14877.3|14874.4|14870.1|14867.3|982
1667218500000|2022-10-31 12:15:00|14874.5|14872.1|14873.6|14868.8|14876.9|14873.5|14868.5|14864.7|912
1667218800000|2022-10-31 12:20:00|14873.7|14868.3|14871.6|14867.2|14875.5|14871.9|14867.9|14864.7|1113
1667219100000|2022-10-31 12:25:00|14871.9|14866.9|14876.2|14870.2|14876.7|14872.1|14867.5|14864.8|1068
1667219400000|2022-10-31 12:30:00|14873.8|14872.8|14869.8|14868.8|14874.2|14873.2|14866.5|14865.2|652
1667219700000|2022-10-31 12:35:00|14869.7|14868.7|14870|14868.5|14874.9|14873.6|14867.4|14866.2|778
1667220000000|2022-10-31 12:40:00|14869.7|14868.7|14868.7|14867.7|14872.3|14871|14864|14863|624
1667220300000|2022-10-31 12:45:00|14871.1|14865.3|14873.2|14867.4|14873.4|14871.1|14867.5|14862.9|940
1667220600000|2022-10-31 12:50:00|14873.4|14867.6|14876.6|14870.8|14877.4|14873.6|14871.9|14866.3|923
1667220900000|2022-10-31 12:55:00|14876.7|14870.7|14876.5|14872.2|14877.5|14874|14873|14868.4|764
1667221200000|2022-10-31 13:00:00|14876.7|14871.9|14874.5|14869.6|14877.3|14874.7|14871|14867.2|823
1667221500000|2022-10-31 13:05:00|14874.8|14870|14868.5|14863.5|14874.9|14872.3|14866.4|14863.2|816
1667221800000|2022-10-31 13:10:00|14868|14863.8|14869.7|14865.7|14872.2|14868.7|14861|14857.9|1068
1667222100000|2022-10-31 13:15:00|14870|14865.3|14872.9|14866.9|14874.6|14871.4|14867.2|14863.8|1114
1667222400000|2022-10-31 13:20:00|14873|14867|14870.5|14866.3|14873.3|14869.3|14866.8|14861.5|823
1667222700000|2022-10-31 13:25:00|14870.9|14865.9|14873|14867.9|14873.6|14871.2|14865.8|14862.8|981
1667223000000|2022-10-31 13:30:00|14872.8|14868|14872.5|14868.2|14875.9|14872.9|14868.4|14865.7|1304
1667223300000|2022-10-31 13:35:00|14872.7|14868.3|14876|14870.7|14876.4|14872.9|14870.6|14867.6|845
1667223600000|2022-10-31 13:40:00|14876.2|14870.4|14871.3|14866.1|14877.4|14874|14870.6|14865.1|918
1667223900000|2022-10-31 13:45:00|14871.6|14865.6|14880|14876.2|14881.9|14878.1|14869.1|14865|1121
1667224200000|2022-10-31 13:50:00|14880.1|14875.7|14875.5|14869.5|14882|14878.8|14872.2|14868.4|1086
1667224500000|2022-10-31 13:55:00|14876|14870.2|14878.7|14872.7|14879.7|14874.4|14875.2|14870.1|715
1667224800000|2022-10-31 14:00:00|14878.1|14872.1|14877.5|14871.6|14879.4|14876.1|14874.9|14870.6|1039
1667225100000|2022-10-31 14:05:00|14877.6|14871.7|14878|14873.1|14879.8|14875.4|14876.2|14870.8|964
1667225400000|2022-10-31 14:10:00|14877.8|14873.4|14876.4|14870.6|14878.7|14874.8|14875.2|14870.4|662
1667225700000|2022-10-31 14:15:00|14873.9|14872.9|14863.2|14861.5|14873.9|14872.9|14843.6|14842.6|1060
1667226000000|2022-10-31 14:20:00|14863.3|14861.6|14869.5|14868.8|14869.6|14868.8|14859.9|14858.7|722
1667226300000|2022-10-31 14:25:00|14869.4|14868.5|14869.4|14868.4|14874.6|14873.3|14868|14867|672
1667226600000|2022-10-31 14:30:00|14869.8|14867|14874.9|14873.9|14878.3|14875.2|14869.8|14866.8|1054
1667226900000|2022-10-31 14:35:00|14875.7|14874.7|14876.2|14870.2|14878.5|14874.9|14874.5|14870.2|991
1667227200000|2022-10-31 14:40:00|14876.1|14870.1|14875.4|14869.4|14878.5|14872.9|14871.9|14867.1|947
1667227500000|2022-10-31 14:45:00|14873|14871.5|14872.5|14871.5|14874.3|14873.3|14865|14863.7|784
1667227800000|2022-10-31 14:50:00|14872.6|14871.9|14875.8|14874.8|14876|14875.3|14867.7|14866.7|639
1667228100000|2022-10-31 14:55:00|14875.6|14874.9|14877.1|14876.1|14879.5|14878.5|14875.5|14874.7|521
1667228400000|2022-10-31 15:00:00|14879.4|14874.1|14875|14874|14882.4|14879.7|14873.9|14871.4|626
1667228700000|2022-10-31 15:05:00|14875.1|14874.1|14883.2|14877.2|14886.7|14882.9|14875|14872.4|1059
1667229000000|2022-10-31 15:10:00|14883.6|14877.8|14882.1|14881.1|14885.6|14881.9|14880.1|14876.2|1010
1667229300000|2022-10-31 15:15:00|14881.9|14880.9|14885|14884|14886.8|14884.7|14880.6|14878|793
1667229600000|2022-10-31 15:20:00|14885.1|14884.1|14879.2|14874.9|14886.3|14884.6|14877.1|14871.8|1039
1667229900000|2022-10-31 15:25:00|14879.1|14875|14883.4|14882.4|14885.1|14882.4|14877.8|14874.7|778
1667230200000|2022-10-31 15:30:00|14883.3|14882.3|14881.8|14876.6|14886.4|14882.3|14879.2|14876.3|913
1667230500000|2022-10-31 15:35:00|14881.7|14876.7|14883.1|14877.1|14883.1|14880.5|14879.5|14876.1|777
1667230800000|2022-10-31 15:40:00|14883|14877|14882.7|14876.9|14884.2|14879.2|14880.1|14875.5|837
1667231100000|2022-10-31 15:45:00|14882.5|14877.1|14871.6|14866.3|14884.4|14880.5|14871.1|14865.1|1300
1667231400000|2022-10-31 15:50:00|14871.8|14866.1|14868.7|14862.8|14873.3|14870.7|14864.6|14859.4|1511
1667231700000|2022-10-31 15:55:00|14868.6|14862.9|14867|14862.3|14870.7|14867.3|14857.1|14853.5|1823
1667232000000|2022-10-31 16:00:00|14867.1|14861.4|14864.5|14860.4|14869.1|14866.6|14861.3|14856.9|1764
1667232300000|2022-10-31 16:05:00|14864.6|14862|14867|14863.2|14869|14866|14863|14858.6|1093
1667232600000|2022-10-31 16:10:00|14866|14865|14867.7|14861.7|14870.1|14865.2|14863.7|14858.8|1169
1667232900000|2022-10-31 16:15:00|14867.6|14861.6|14865.7|14859.7|14869|14863.4|14862.5|14856.6|974
1667233200000|2022-10-31 16:20:00|14865.6|14859.6|14864.2|14860|14868.8|14864.8|14861.4|14858.6|1077
1667233500000|2022-10-31 16:25:00|14864|14860.2|14863.8|14859.7|14865.9|14863.1|14860.6|14857.6|949
1667233800000|2022-10-31 16:30:00|14862.2|14861.2|14865.2|14864.2|14867.9|14865.2|14862.1|14859.2|1150
1667234100000|2022-10-31 16:35:00|14865|14864|14865|14859.8|14867.9|14865.5|14861.8|14858.4|1173
1667234400000|2022-10-31 16:40:00|14865.1|14859.7|14863.3|14857.5|14866.3|14862.3|14861.3|14857.3|829
1667234700000|2022-10-31 16:45:00|14863.1|14857.3|14858.7|14853.2|14863.6|14860.4|14854.6|14852|1262
1667235000000|2022-10-31 16:50:00|14858.6|14852.9|14862.4|14857.6|14863.5|14860.1|14856.2|14852.8|947
1667235300000|2022-10-31 16:55:00|14862.5|14857.3|14862.8|14857.2|14863.5|14860.2|14856.6|14854.2|933
1667235600000|2022-10-31 17:00:00|14862.9|14857.3|14864.6|14859.8|14867|14861.3|14861.7|14856.8|1130
1667235900000|2022-10-31 17:05:00|14865.3|14859.4|14860.3|14859.3|14866.5|14862.1|14859.9|14857.2|951
1667236200000|2022-10-31 17:10:00|14860.4|14859.4|14862.2|14857.6|14866.2|14863.6|14860.4|14856.4|874
1667236500000|2022-10-31 17:15:00|14862.6|14857.1|14863.1|14857.1|14865.7|14861.4|14861.6|14856|986
1667236800000|2022-10-31 17:20:00|14862.9|14857.3|14861.3|14855.3|14864.7|14858.7|14857.5|14851.8|910
1667237100000|2022-10-31 17:25:00|14861.4|14855.4|14856.3|14850.7|14862.8|14856.9|14855|14849|716
1667237400000|2022-10-31 17:30:00|14856.7|14850.8|14855.6|14850.9|14859.2|14853.7|14854.7|14849.6|804
1667237700000|2022-10-31 17:35:00|14856.1|14850.5|14863|14857.4|14863.8|14858.2|14855.7|14850.2|757
1667238000000|2022-10-31 17:40:00|14863.1|14857.2|14861.1|14855.1|14865.2|14860.2|14858.8|14854.7|772
1667238300000|2022-10-31 17:45:00|14861.3|14855.4|14865.3|14864.3|14868.3|14864.3|14861.3|14855.4|879
1667238600000|2022-10-31 17:50:00|14866.8|14862.5|14867.4|14862.6|14870.1|14866|14864.3|14861.5|811
1667238900000|2022-10-31 17:55:00|14867.7|14862.3|14865.3|14860.7|14868.8|14865.4|14864.9|14859.4|766
1667239200000|2022-10-31 18:00:00|14865.1|14861|14863|14857|14867.5|14863.4|14859.9|14853.9|633
1667239500000|2022-10-31 18:05:00|14863.1|14857.1|14865.2|14859.2|14866.5|14861.4|14862.6|14856.6|654
1667239800000|2022-10-31 18:10:00|14864.8|14858.9|14861.2|14856.1|14866.8|14861.4|14860.1|14855.1|781
1667240100000|2022-10-31 18:15:00|14861.4|14855.8|14861|14855.1|14862.1|14856.4|14858.3|14852.8|604
1667240400000|2022-10-31 18:20:00|14860.9|14855.2|14857.5|14851.5|14861.5|14855.5|14856.3|14850.9|628
1667240700000|2022-10-31 18:25:00|14857.4|14851.4|14861.3|14857.1|14863.6|14860|14855.8|14850.2|810
1667241000000|2022-10-31 18:30:00|14861.6|14857|14865.3|14859.3|14865.5|14859.5|14860.2|14855|596
1667241300000|2022-10-31 18:35:00|14865.4|14859.4|14866.1|14860.1|14866.2|14862.3|14861.8|14858.1|714
1667241600000|2022-10-31 18:40:00|14866|14860|14862.5|14858.3|14866.2|14862.4|14859.3|14856.5|676
1667241900000|2022-10-31 18:45:00|14862.4|14858.5|14863|14862|14864.9|14862.6|14861|14857.8|631
1667242200000|2022-10-31 18:50:00|14864.4|14860.5|14864.8|14860|14864.8|14862.3|14860.9|14858|912
1667242500000|2022-10-31 18:55:00|14864.4|14860.6|14865|14859|14866.2|14862.8|14860.6|14857.8|914
1667242800000|2022-10-31 19:00:00|14864.1|14859.3|14865.4|14859.4|14866.5|14861.3|14861.8|14858.2|864
1667243100000|2022-10-31 19:05:00|14865.7|14859.7|14867.6|14861.6|14868.1|14862.2|14863.7|14857.7|516
1667243400000|2022-10-31 19:10:00|14867.7|14861.7|14867.7|14862|14868.4|14864.6|14865.6|14860.9|688
1667243700000|2022-10-31 19:15:00|14867.8|14861.8|14868|14862|14869.2|14865.8|14865.4|14860.8|931
1667244000000|2022-10-31 19:20:00|14868.1|14862.1|14868.9|14862.9|14870.1|14864.9|14867.2|14861.7|773
1667244300000|2022-10-31 19:25:00|14869|14863|14868.8|14862.8|14869.7|14864.3|14867.2|14862|1055
1667244600000|2022-10-31 19:30:00|14868.5|14863.1|14872.2|14866.2|14873.4|14867.4|14868.1|14863|887
1667244900000|2022-10-31 19:35:00|14872.1|14866.1|14870.2|14864.2|14872.6|14866.6|14869.3|14863.8|555
1667245200000|2022-10-31 19:40:00|14870.3|14864.3|14871.1|14865.1|14872.3|14866.3|14868.8|14863|634
1667245500000|2022-10-31 19:45:00|14868.8|14867.8|14872.4|14871.4|14873.1|14872.3|14866.1|14865.4|539
1667245800000|2022-10-31 19:50:00|14872.5|14871.5|14871.2|14870.2|14874.7|14873.8|14868.7|14867.5|621
1667246100000|2022-10-31 19:55:00|14871.1|14870.1|14869.5|14868.5|14874|14872.8|14869.2|14868.2|825
1667246400000|2022-10-31 20:00:00|14869|14868|14871.5|14870.5|14872.5|14871.1|14867.8|14866.5|439
1667246700000|2022-10-31 20:05:00|14871.6|14870.6|14868.9|14867.9|14872.4|14871.3|14868.3|14867.1|303
1667247000000|2022-10-31 20:10:00|14869|14868|14872.3|14870.7|14873.1|14871.8|14868.9|14867.9|255
1667247300000|2022-10-31 20:15:00|14872.2|14870.6|14871.6|14870.6|14873.5|14872.3|14868.8|14867.8|284
1667247600000|2022-10-31 20:20:00|14871.5|14870.5|14872.3|14871.3|14872.8|14871.7|14871.2|14870.1|140
1667247900000|2022-10-31 20:25:00|14872.5|14871.5|14874.5|14873|14874.5|14873.3|14870.7|14869.7|267
1667248200000|2022-10-31 20:30:00|14874.1|14873.1|14874.5|14872.7|14875.6|14874.4|14871.2|14869.9|262
1667248500000|2022-10-31 20:35:00|14874.4|14872.8|14873.3|14872.3|14875.8|14874.6|14873.1|14871.9|193
1667248800000|2022-10-31 20:40:00|14873.4|14872.4|14874.5|14872.8|14874.6|14873.4|14873.3|14872.1|210
1667249100000|2022-10-31 20:45:00|14874.4|14872.9|14874.5|14872.7|14875|14873.5|14872.9|14871.5|270
1667249400000|2022-10-31 20:50:00|14874.2|14873.4|14875.4|14873.5|14876.8|14875.4|14874.2|14873.1|220
1667249700000|2022-10-31 20:55:00|14875.5|14873.4|14873|14867|14876.8|14874.5|14871.5|14865.5|354
1667250000000|2022-10-31 21:00:00|14870.3|14864.3|14871.1|14865.1|14877.9|14871.9|14865.1|14859.1|171
1667250300000|2022-10-31 21:05:00|14870.7|14864.7|14874.5|14868.5|14874.5|14868.5|14870.1|14864.1|61
1667250600000|2022-10-31 21:10:00|14874.4|14868.4|14872.2|14866.2|14874.9|14868.9|14871.9|14865.9|111
1667250900000|2022-10-31 21:15:00|14871.7|14865.7|14872.9|14866.9|14873.8|14867.8|14871.2|14865.2|69
1667251200000|2022-10-31 21:20:00|14873.3|14867.3|14874.4|14868.4|14876.5|14870.5|14873.3|14867.3|82
1667251500000|2022-10-31 21:25:00|14874.5|14868.5|14875.4|14869.4|14877.6|14871.6|14874.2|14868.2|67
1667251800000|2022-10-31 21:30:00|14875.5|14869.5|14878|14873.3|14878.2|14873.3|14875.4|14869.4|38
1667252100000|2022-10-31 21:35:00|14878.1|14873.1|14877.9|14872.9|14878.1|14873.9|14877.6|14872.6|79
1667252400000|2022-10-31 21:40:00|14879|14874.3|14879.3|14874.5|14879.7|14875.3|14878|14873.3|139
1667252700000|2022-10-31 21:45:00|14879.5|14874.7|14878|14875|14879.9|14875.7|14878|14874.4|91
1667253000000|2022-10-31 21:50:00|14879.4|14873.9|14878.9|14874.3|14879.4|14874.5|14878.4|14873.7|91
1667253300000|2022-10-31 21:55:00|14878.5|14874.4|14878.7|14874.2|14880|14875|14878.3|14873.6|120
1667253600000|2022-10-31 22:00:00|14878.9|14874.2|14871.2|14870.2|14879.7|14874.4|14869|14865.6|1247
1667253900000|2022-10-31 22:05:00|14871.4|14870.4|14876.3|14870.5|14876.3|14873.4|14870.6|14867.6|182
1667254200000|2022-10-31 22:10:00|14873.8|14872.8|14872.9|14871.9|14876.5|14873.7|14872.2|14869.7|219
1667254500000|2022-10-31 22:15:00|14873.8|14871|14874.6|14871.9|14876.5|14874|14872.5|14869.9|384
1667254800000|2022-10-31 22:20:00|14874.5|14872|14872.4|14869.8|14875.1|14872.6|14871.6|14869.3|458
1667255100000|2022-10-31 22:25:00|14872.3|14870.2|14870.7|14868.4|14873.8|14871.6|14868.4|14866.2|420
1667255400000|2022-10-31 22:30:00|14870.8|14868.3|14866|14863.9|14870.8|14868.4|14865.8|14863.7|477
1667255700000|2022-10-31 22:35:00|14866.2|14864|14866.2|14863.5|14867.3|14864.9|14864.5|14862|358
1667256000000|2022-10-31 22:40:00|14866.1|14863.4|14863.9|14861.4|14866.2|14863.9|14863.5|14861.4|254
1667256300000|2022-10-31 22:45:00|14863.7|14861.3|14863.3|14861.1|14864|14861.8|14861.6|14859.4|264
1667256600000|2022-10-31 22:50:00|14863.2|14861|14867.1|14864.8|14867.1|14864.9|14863.1|14860.9|216
1667256900000|2022-10-31 22:55:00|14867.2|14865|14869|14867.3|14869.2|14867.7|14865.8|14864|323
1667257200000|2022-10-31 23:00:00|14869.1|14867.2|14866.3|14864.2|14870.7|14869|14865.7|14864|454
1667257500000|2022-10-31 23:05:00|14866.1|14864.1|14862|14860.1|14866.5|14864.8|14860.6|14859.5|556
1667257800000|2022-10-31 23:10:00|14861.5|14860.5|14858.1|14856.1|14863|14861.2|14858|14856|475
1667258100000|2022-10-31 23:15:00|14858|14856.2|14863|14861|14864|14861.8|14858|14856.2|484
1667258400000|2022-10-31 23:20:00|14863.1|14861.2|14862|14860|14863.2|14861.6|14860.2|14858.2|287
1667258700000|2022-10-31 23:25:00|14862.1|14859.8|14864.4|14862.4|14864.5|14862.6|14860|14858|336
1667259000000|2022-10-31 23:30:00|14864.3|14862.3|14870.5|14868.6|14872|14870.6|14864.1|14862.3|828
1667259300000|2022-10-31 23:35:00|14870.4|14868.5|14872.3|14870.8|14874.5|14873.5|14867.9|14866.7|976
1667259600000|2022-10-31 23:40:00|14872.1|14871.1|14873.1|14872.1|14874.5|14873.3|14869.6|14868.3|698
1667259900000|2022-10-31 23:45:00|14873.4|14871.8|14875.5|14873.8|14881.5|14880.1|14873.1|14871.8|946
1667260200000|2022-10-31 23:50:00|14876.2|14874.5|14876.5|14875.5|14878.9|14877.7|14873.5|14872.2|771
1667260500000|2022-10-31 23:55:00|14876.4|14875.4|14874.4|14873.4|14876.7|14875.5|14872.9|14871.5|371
1667260800000|2022-11-01 00:00:00|14874.7|14873.1|14868.9|14867.9|14875.1|14873.9|14868.4|14867.4|532
1667261100000|2022-11-01 00:05:00|14869.2|14867.5|14866|14865|14869.4|14868.4|14863.8|14862.7|398
1667261400000|2022-11-01 00:10:00|14866.1|14865.1|14868.1|14867.1|14869|14868|14865|14863.9|374
1667261700000|2022-11-01 00:15:00|14868|14867|14869.8|14868.8|14870.1|14869.1|14865.2|14864.2|347
1667262000000|2022-11-01 00:20:00|14870|14869|14871.2|14870.2|14871.2|14870.2|14868.9|14867.9|339
1667262300000|2022-11-01 00:25:00|14871.1|14870.1|14872|14871|14873.2|14872.2|14870.6|14869.4|275
1667262600000|2022-11-01 00:30:00|14872.1|14871.1|14873.2|14872.2|14874.3|14873.3|14871.4|14870.4|358
1667262900000|2022-11-01 00:35:00|14873.1|14872.1|14875.2|14874.2|14876.4|14875.4|14870.8|14869.9|336
1667263200000|2022-11-01 00:40:00|14875.1|14874.1|14877.7|14876.7|14878.7|14877.7|14875.1|14874|390
1667263500000|2022-11-01 00:45:00|14877.6|14876.6|14879.8|14878.8|14880.1|14879.1|14876.8|14875.8|369
1667263800000|2022-11-01 00:50:00|14879.9|14878.9|14871.9|14870.9|14883.1|14882.1|14869.2|14868.2|695
1667264100000|2022-11-01 00:55:00|14872.6|14871.6|14873.7|14872.7|14874.9|14873.8|14869.1|14868.1|708
1667264400000|2022-11-01 01:00:00|14873.8|14872.8|14864.9|14863.2|14874.1|14873.2|14864.2|14863|558
1667264700000|2022-11-01 01:05:00|14864.7|14863.3|14862.1|14861.1|14864.7|14863.3|14857.6|14856.5|594
1667265000000|2022-11-01 01:10:00|14862|14861|14861|14860|14865.7|14864.7|14860.9|14859.6|476
1667265300000|2022-11-01 01:15:00|14860.9|14859.9|14838.6|14837.6|14861.9|14860.9|14837.5|14835.6|830
1667265600000|2022-11-01 01:20:00|14838|14836.4|14843.8|14842.2|14844.4|14843.4|14828|14826.5|966
1667265900000|2022-11-01 01:25:00|14843.7|14842.5|14840.5|14838.9|14848|14846.3|14836.6|14835.1|818
1667266200000|2022-11-01 01:30:00|14840.1|14839.1|14833.9|14832.4|14840.5|14839.4|14826.9|14825.6|869
1667266500000|2022-11-01 01:35:00|14833.7|14832.7|14828.7|14827.7|14834|14832.7|14821.3|14820.3|682
1667266800000|2022-11-01 01:40:00|14828.8|14827.8|14837.4|14835.8|14837.6|14836.3|14826.5|14825.5|790
1667267100000|2022-11-01 01:45:00|14837.5|14836.1|14834.4|14833.4|14837.9|14836.5|14831.1|14830.1|498
1667267400000|2022-11-01 01:50:00|14834.3|14833.3|14840.4|14839.4|14840.8|14839.8|14831.2|14830|611
1667267700000|2022-11-01 01:55:00|14840.3|14839.3|14838.1|14837.1|14840.4|14839.4|14834.8|14833.8|517
1667268000000|2022-11-01 02:00:00|14838|14837|14841.5|14840.5|14842.4|14841.5|14835.5|14834.5|390
1667268300000|2022-11-01 02:05:00|14841.4|14840.4|14839.1|14838.1|14844.1|14843.1|14837.7|14836.7|425
1667268600000|2022-11-01 02:10:00|14839|14838|14836.3|14835.3|14840.5|14839.5|14836.1|14835.1|457
1667268900000|2022-11-01 02:15:00|14836.2|14835.2|14837|14836|14839.3|14838.2|14835.4|14834.4|403
1667269200000|2022-11-01 02:20:00|14836.9|14835.9|14836.4|14835.4|14838|14837|14833.7|14832.7|362
1667269500000|2022-11-01 02:25:00|14836.5|14835.5|14829.4|14827.9|14837.2|14836.1|14827.7|14826.5|529
1667269800000|2022-11-01 02:30:00|14829.1|14828.1|14817.5|14816.5|14829.4|14828.4|14815.9|14814.9|551
1667270100000|2022-11-01 02:35:00|14817.6|14816.6|14824.9|14823.9|14825|14824|14813.3|14812.3|668
1667270400000|2022-11-01 02:40:00|14825|14824|14828.2|14827.2|14828.5|14827.4|14821.9|14820.5|501
1667270700000|2022-11-01 02:45:00|14828.1|14827.1|14826.5|14825.5|14828.4|14827.3|14825.5|14824.1|377
1667271000000|2022-11-01 02:50:00|14826.2|14825.2|14816.2|14815.2|14826.2|14825.2|14813.7|14812.7|583
1667271300000|2022-11-01 02:55:00|14816.1|14815.1|14817.9|14816.9|14822.8|14821.6|14815.6|14814.2|591
1667271600000|2022-11-01 03:00:00|14817.8|14816.8|14822.3|14820.8|14822.5|14821.4|14814.4|14813.2|592
1667271900000|2022-11-01 03:05:00|14822|14821|14821.3|14820.3|14825.3|14824.3|14820.3|14819.3|530
1667272200000|2022-11-01 03:10:00|14821.4|14820.4|14828.9|14827.9|14829.4|14828.4|14821.2|14820.2|541
1667272500000|2022-11-01 03:15:00|14829.1|14828.1|14830.8|14829.8|14830.9|14829.9|14825.9|14824.5|501
1667272800000|2022-11-01 03:20:00|14830.9|14829.9|14826.6|14825.6|14832.9|14831.6|14822.9|14821.4|618
1667273100000|2022-11-01 03:25:00|14826.9|14825.2|14824.9|14823.1|14827.4|14826.3|14822.7|14821.7|642
1667273400000|2022-11-01 03:30:00|14825|14823.2|14825.9|14824.4|14828.4|14826.9|14821.6|14820.5|1503
1667273700000|2022-11-01 03:35:00|14825.7|14824.3|14832.3|14831.2|14832.5|14831.5|14825.1|14823.9|1113
1667274000000|2022-11-01 03:40:00|14832.4|14831.4|14836.8|14835.4|14837.1|14836.1|14832.4|14831.4|1217
1667274300000|2022-11-01 03:45:00|14836.7|14835.5|14836|14835|14839.1|14838.1|14835.8|14834.8|698
1667274600000|2022-11-01 03:50:00|14835.9|14834.9|14828.1|14827.1|14836.9|14835.8|14827.9|14826.9|583
1667274900000|2022-11-01 03:55:00|14828.2|14827.2|14834.8|14833.8|14836.2|14834.9|14828.2|14827.2|472
1667275200000|2022-11-01 04:00:00|14834.7|14833.7|14840.1|14839.1|14844.2|14843.2|14833.4|14832.4|770
1667275500000|2022-11-01 04:05:00|14840.2|14839.2|14835.8|14834.8|14843|14842|14835.4|14834.4|624
1667275800000|2022-11-01 04:10:00|14835.9|14834.9|14835.7|14835|14840.4|14839.4|14835.7|14834.8|346
1667276100000|2022-11-01 04:15:00|14835.8|14835.1|14833.6|14832.6|14838.5|14837.6|14832.4|14831.4|431
1667276400000|2022-11-01 04:20:00|14833.7|14832.7|14832.5|14831.5|14835.1|14834.1|14832.2|14831.1|426
1667276700000|2022-11-01 04:25:00|14832.4|14831.4|14835.8|14834.8|14835.9|14834.9|14831.2|14830.2|379
1667277000000|2022-11-01 04:30:00|14835.7|14834.7|14839|14838|14843.5|14842.5|14835.7|14834.7|479
1667277300000|2022-11-01 04:35:00|14839.1|14838.1|14839|14838|14839.3|14838.3|14837.9|14836.9|173
1667277600000|2022-11-01 04:40:00|14838.9|14837.9|14840.5|14839.5|14842.8|14841.8|14838.6|14837.6|269
1667277900000|2022-11-01 04:45:00|14840.4|14839.4|14839.1|14838.1|14842.3|14841.1|14836.8|14835.8|232
1667278200000|2022-11-01 04:50:00|14839.2|14838.2|14839|14838|14839.8|14838.9|14837.8|14836.8|254
1667278500000|2022-11-01 04:55:00|14838.9|14837.9|14841.2|14840.2|14842.2|14841.2|14838.3|14837.3|264
1667278800000|2022-11-01 05:00:00|14841.1|14840.1|14838.6|14837.6|14843.8|14842.6|14837.9|14836.9|425
1667279100000|2022-11-01 05:05:00|14838.7|14837.2|14835.6|14834.6|14839.2|14838|14834.8|14833.8|432
1667279400000|2022-11-01 05:10:00|14835.4|14834.4|14839.7|14838.7|14840.6|14839.3|14835.1|14834.1|350
1667279700000|2022-11-01 05:15:00|14839.6|14838.6|14838.9|14837.9|14842|14840.7|14837.5|14836.3|322
1667280000000|2022-11-01 05:20:00|14838.8|14837.8|14836.8|14835.8|14839.2|14838.2|14836.6|14835.4|295
1667280300000|2022-11-01 05:25:00|14836.7|14835.7|14835.4|14834.4|14837.4|14836.2|14834.6|14833.6|424
1667280600000|2022-11-01 05:30:00|14835.8|14834.1|14838.9|14837.9|14840.2|14839.2|14834.9|14833.9|418
1667280900000|2022-11-01 05:35:00|14839|14838|14827.7|14826.7|14839|14838|14827|14826|473
1667281200000|2022-11-01 05:40:00|14827.6|14826.9|14822.9|14821.9|14828.7|14827.7|14822.9|14821.9|560
1667281500000|2022-11-01 05:45:00|14823.1|14822.1|14816.1|14815.1|14823.5|14822.5|14813.3|14812.3|991
1667281800000|2022-11-01 05:50:00|14816|14815|14819.2|14818.2|14823.9|14823|14816|14815|474
1667282100000|2022-11-01 05:55:00|14819.3|14818.3|14811.1|14810.1|14820|14819|14809.5|14808.4|448
1667282400000|2022-11-01 06:00:00|14811.2|14810.2|14816.2|14815.2|14818.5|14817.4|14810.9|14809.9|496
1667282700000|2022-11-01 06:05:00|14816|14815|14816.6|14815.6|14817.2|14816.2|14811.1|14810.1|479
1667283000000|2022-11-01 06:10:00|14816.5|14815.5|14807.4|14806.4|14817|14816|14805.8|14804.7|572
1667283300000|2022-11-01 06:15:00|14807.3|14806.3|14777.5|14776|14807.7|14806.7|14765|14763.5|977
1667283600000|2022-11-01 06:20:00|14777.3|14776.3|14789.9|14788.9|14790.4|14789.4|14776.3|14775|794
1667283900000|2022-11-01 06:25:00|14789.8|14788.8|14788|14786.2|14796|14795|14782.3|14781.6|589
1667284200000|2022-11-01 06:30:00|14787.4|14786.4|14788.8|14787.8|14793.5|14792.5|14782.5|14781.5|533
1667284500000|2022-11-01 06:35:00|14788.5|14787.5|14797|14795.4|14798.5|14797.3|14784.4|14783.5|546
1667284800000|2022-11-01 06:40:00|14796.7|14795.7|14792.1|14791.1|14798.8|14797.7|14792|14790.9|555
1667285100000|2022-11-01 06:45:00|14792.2|14791.2|14795.4|14794.4|14798.4|14797.4|14790.3|14789.3|417
1667285400000|2022-11-01 06:50:00|14795.5|14794.5|14786.1|14784.5|14796|14794.8|14785.1|14783.9|601
1667285700000|2022-11-01 06:55:00|14785.9|14784.9|14780.4|14779.4|14786.8|14785.6|14776.7|14775.3|940
1667286000000|2022-11-01 07:00:00|14780.3|14779.3|14777.1|14776.1|14782.9|14781.8|14769.4|14767.8|1348
1667286300000|2022-11-01 07:05:00|14777|14776|14765.1|14763.6|14777|14776|14760.2|14758.6|1200
1667286600000|2022-11-01 07:10:00|14764.9|14763.9|14756.6|14755.6|14764.9|14763.9|14756.2|14755.1|770
1667286900000|2022-11-01 07:15:00|14756.7|14755.7|14765.5|14764.5|14766.9|14765.9|14750.9|14749.6|843
1667287200000|2022-11-01 07:20:00|14765.4|14764.4|14776.1|14774.5|14777.2|14776.2|14764.7|14763.6|898
1667287500000|2022-11-01 07:25:00|14775.6|14774.6|14777.3|14776.3|14784.3|14782.8|14774.2|14773.1|1272
1667287800000|2022-11-01 07:30:00|14777.4|14776.4|14785.2|14784.2|14785.5|14784.5|14775.9|14774.9|644
1667288100000|2022-11-01 07:35:00|14785.1|14784.1|14786.2|14785.2|14789.6|14788.3|14783.9|14782.9|776
1667288400000|2022-11-01 07:40:00|14785.9|14784.9|14794.4|14793.4|14794.9|14793.9|14785.3|14784.3|757
1667288700000|2022-11-01 07:45:00|14794.5|14793.5|14799.9|14798.9|14800.7|14799.7|14793.4|14792.3|682
1667289000000|2022-11-01 07:50:00|14799.1|14798.1|14799.3|14797.6|14803.6|14802.6|14797.6|14796.6|708
1667289300000|2022-11-01 07:55:00|14799.2|14797.7|14793.2|14792.2|14801|14799.9|14792.3|14791.2|787
1667289600000|2022-11-01 08:00:00|14793.5|14792|14782.9|14781.9|14797.8|14796.7|14780.9|14779.9|913
1667289900000|2022-11-01 08:05:00|14783.1|14782.1|14768.1|14767.1|14784|14782.6|14768|14766.8|1159
1667290200000|2022-11-01 08:10:00|14768.3|14767.3|14770|14769|14772|14770.9|14764.9|14763.9|945
1667290500000|2022-11-01 08:15:00|14769.9|14768.9|14766.9|14765.9|14775.3|14774.2|14766.5|14765.3|849
1667290800000|2022-11-01 08:20:00|14767|14766|14773.9|14772.9|14774.8|14773.8|14760.9|14759.7|813
1667291100000|2022-11-01 08:25:00|14774|14773|14772.6|14771.6|14777|14776|14770.8|14769.8|656
1667291400000|2022-11-01 08:30:00|14772.7|14771.7|14778.3|14777.3|14778.5|14777.3|14772|14771|536
1667291700000|2022-11-01 08:35:00|14778.2|14777.2|14780|14779|14780.6|14779.6|14775.4|14774.2|556
1667292000000|2022-11-01 08:40:00|14780.1|14779.1|14770.2|14769.2|14780.2|14779.2|14767.8|14766.9|539
1667292300000|2022-11-01 08:45:00|14770.5|14769.8|14770.8|14769.8|14771.1|14770.2|14764.8|14763.8|453
1667292600000|2022-11-01 08:50:00|14770.7|14769.7|14765.8|14764.8|14771|14770.1|14761|14759.9|690
1667292900000|2022-11-01 08:55:00|14766|14765|14755.1|14754.1|14766.5|14765.5|14751.7|14750.7|769
1667293200000|2022-11-01 09:00:00|14755|14754|14763|14762|14764.2|14763.2|14753.1|14752.1|699
1667293500000|2022-11-01 09:05:00|14762.8|14761.8|14766.3|14765.3|14770.6|14769.6|14761.7|14760.8|544
1667293800000|2022-11-01 09:10:00|14766.2|14765.2|14765.5|14764.5|14766.9|14765.9|14763.8|14762.7|401
1667294100000|2022-11-01 09:15:00|14766.1|14764.6|14769.3|14768.3|14773.8|14772.8|14765.6|14764.4|534
1667294400000|2022-11-01 09:20:00|14769.4|14768.4|14770.6|14769.6|14773.4|14772.4|14768.6|14767.7|438
1667294700000|2022-11-01 09:25:00|14770.7|14769.7|14776.4|14775.4|14778.3|14777.2|14770.1|14769.1|693
1667295000000|2022-11-01 09:30:00|14776.3|14775.3|14770|14769|14778.3|14777.3|14768.6|14767.6|525
1667295300000|2022-11-01 09:35:00|14770.1|14769.1|14769.3|14768.3|14770.6|14769.6|14768.7|14767.6|437
1667295600000|2022-11-01 09:40:00|14769.4|14768.4|14755.8|14754.8|14769.4|14768.4|14755|14753.9|603
1667295900000|2022-11-01 09:45:00|14755.9|14754.9|14747.8|14746.8|14756.4|14755.4|14739|14737.7|937
1667296200000|2022-11-01 09:50:00|14747.7|14746.7|14748.1|14747.1|14753.5|14752.4|14747.4|14746.4|543
1667296500000|2022-11-01 09:55:00|14748|14747|14746.9|14745.9|14748.8|14747.8|14741.1|14740.1|653
1667296800000|2022-11-01 10:00:00|14746.8|14745.8|14728.2|14727.2|14746.9|14745.9|14717.3|14715.9|1172
1667297100000|2022-11-01 10:05:00|14728.4|14726.9|14724.1|14723.1|14730.6|14729.2|14714.2|14713.2|1199
1667297400000|2022-11-01 10:10:00|14724|14723|14713.4|14712.4|14724.5|14723.3|14709.7|14708.7|1229
1667297700000|2022-11-01 10:15:00|14713.3|14712.3|14720.5|14718.8|14726.5|14725.5|14712.2|14711|956
1667298000000|2022-11-01 10:20:00|14719.9|14718.9|14709.7|14708.7|14723|14722|14709.4|14708.2|943
1667298300000|2022-11-01 10:25:00|14709.5|14708.5|14706.5|14705.5|14710|14709|14699.5|14698.6|1134
1667298600000|2022-11-01 10:30:00|14706.4|14705.4|14701.8|14700.3|14713.2|14711.9|14699.3|14698.5|1236
1667298900000|2022-11-01 10:35:00|14701.9|14700.5|14710.6|14709|14710.6|14709.6|14699.8|14698.8|1062
1667299200000|2022-11-01 10:40:00|14709.8|14708.2|14715.7|14714.7|14720.9|14719.9|14706.9|14705.9|1128
1667299500000|2022-11-01 10:45:00|14715.8|14714.8|14716.7|14715.2|14721|14720|14713.2|14712.2|829
1667299800000|2022-11-01 10:50:00|14716.5|14715.1|14713.6|14712.6|14720.1|14719.1|14712.9|14712.1|810
1667300100000|2022-11-01 10:55:00|14713.4|14712.4|14724.3|14723.3|14724.6|14723.5|14709.8|14708.6|831
1667300400000|2022-11-01 11:00:00|14724.4|14723.4|14722|14721|14727.8|14726.9|14721.9|14720.6|792
1667300700000|2022-11-01 11:05:00|14722.1|14721.1|14718.2|14717.2|14725.6|14724.6|14711.4|14710.4|721
1667301000000|2022-11-01 11:10:00|14718.1|14717.1|14728.4|14727.4|14732.9|14731.5|14717.7|14716.7|728
1667301300000|2022-11-01 11:15:00|14728.5|14727.5|14723|14722|14731.4|14730.6|14720.9|14719.9|683
1667301600000|2022-11-01 11:20:00|14722.9|14721.9|14718.9|14717.9|14725.3|14724.3|14718.9|14717.9|554
1667301900000|2022-11-01 11:25:00|14718.7|14717.7|14722.7|14721.7|14725.1|14723.7|14715.2|14714.2|697
1667302200000|2022-11-01 11:30:00|14722.6|14721.6|14715.3|14714.3|14723|14721.8|14713|14711.9|914
1667302500000|2022-11-01 11:35:00|14715.4|14714.4|14728.5|14727.5|14729.1|14727.9|14715.3|14714.3|681
1667302800000|2022-11-01 11:40:00|14728.4|14727.4|14726|14725|14733|14732|14724|14723|585
1667303100000|2022-11-01 11:45:00|14726.1|14725.1|14729.8|14728.8|14735.8|14734.7|14726.1|14725.1|634
1667303400000|2022-11-01 11:50:00|14729.7|14728.7|14726.9|14725.9|14731.5|14730.5|14726.1|14725.1|636
1667303700000|2022-11-01 11:55:00|14726.8|14725.8|14722.9|14721.9|14726.8|14725.8|14721.4|14720.5|506
1667304000000|2022-11-01 12:00:00|14722.7|14721.7|14730.6|14729.6|14731.7|14730.7|14716|14715|874
1667304300000|2022-11-01 12:05:00|14730.9|14729.3|14727|14726|14730.9|14729.8|14723.1|14722.1|720
1667304600000|2022-11-01 12:10:00|14727.2|14726.2|14719.3|14718.3|14728.4|14727.4|14717|14716|809
1667304900000|2022-11-01 12:15:00|14718.9|14717.9|14713.2|14712.2|14718.9|14717.9|14710.2|14709.2|785
1667305200000|2022-11-01 12:20:00|14713.6|14712.6|14701.7|14700.7|14713.6|14712.6|14701.2|14700.2|877
1667305500000|2022-11-01 12:25:00|14701.4|14700.4|14708.1|14707.1|14711.3|14710.3|14699.8|14699.1|968
1667305800000|2022-11-01 12:30:00|14708|14707|14710.5|14709.8|14711.7|14710.7|14703.9|14702.9|862
1667306100000|2022-11-01 12:35:00|14710.4|14709.7|14708.2|14707.2|14713.1|14712.1|14705.1|14704.1|806
1667306400000|2022-11-01 12:40:00|14708.1|14707.1|14716.8|14715.8|14717.1|14716.1|14706.1|14705.3|705
1667306700000|2022-11-01 12:45:00|14716.9|14715.9|14710.5|14709.5|14716.9|14715.9|14710.2|14709.2|666
1667307000000|2022-11-01 12:50:00|14710.4|14709.4|14709.5|14707.9|14711.8|14710.8|14701.7|14700.7|646
1667307300000|2022-11-01 12:55:00|14709.4|14708.3|14706.2|14705.2|14710.5|14709.4|14704.7|14703.5|717
1667307600000|2022-11-01 13:00:00|14706.1|14705.1|14716.6|14715.6|14718.4|14717.4|14702.9|14701.9|826
1667307900000|2022-11-01 13:05:00|14716.5|14715.5|14718.1|14717.1|14720.2|14719.2|14712.4|14711.4|690
1667308200000|2022-11-01 13:10:00|14717.9|14716.9|14712|14711|14718|14717|14710.2|14709|682
1667308500000|2022-11-01 13:15:00|14712.4|14711.4|14713.8|14712.8|14715.6|14714.6|14710.8|14709.8|641
1667308800000|2022-11-01 13:20:00|14714|14713|14722.6|14721.6|14724.5|14723.2|14712|14711|665
1667309100000|2022-11-01 13:25:00|14722.4|14721.4|14728.5|14726.7|14731|14729.6|14721.9|14720.9|681
1667309400000|2022-11-01 13:30:00|14728.1|14726.8|14733.6|14732.6|14740.6|14739|14725.8|14724.8|932
1667309700000|2022-11-01 13:35:00|14733.5|14732.5|14731.4|14730.4|14736.4|14735.4|14727.6|14726.6|911
1667310000000|2022-11-01 13:40:00|14731.3|14730.3|14729.8|14727.4|14731.6|14730.6|14724.7|14723.7|794
1667310300000|2022-11-01 13:45:00|14729.5|14727.3|14746.5|14745.5|14749|14747.8|14729.5|14727.3|1143
1667310600000|2022-11-01 13:50:00|14746.6|14745.6|14750.5|14749.5|14755.3|14754.3|14743.4|14742.4|901
1667310900000|2022-11-01 13:55:00|14750.6|14749.6|14745.7|14743.5|14751.3|14750|14744.1|14739.8|848
1667311200000|2022-11-01 14:00:00|14745.8|14742.6|14795.5|14793.6|14798.6|14797.3|14745.8|14742.6|1906
1667311500000|2022-11-01 14:05:00|14795.4|14793.9|14798.8|14797.3|14802|14800.6|14789|14787.8|1768
1667311800000|2022-11-01 14:10:00|14799.1|14797.2|14798.5|14797.5|14808.5|14806.9|14791.6|14790|1749
1667312100000|2022-11-01 14:15:00|14798.3|14796.8|14812|14811|14813|14812|14795.1|14794.1|1282
1667312400000|2022-11-01 14:20:00|14812.1|14811.1|14814.8|14813.8|14822.4|14821|14807|14806|1457
1667312700000|2022-11-01 14:25:00|14814.9|14813.9|14812.6|14811.6|14820.2|14819.1|14809.3|14808.3|1164
1667313000000|2022-11-01 14:30:00|14812.5|14811.5|14792.3|14790.8|14815.4|14814.6|14790.3|14789.1|1241
1667313300000|2022-11-01 14:35:00|14792.1|14791.1|14802.1|14801.1|14803|14802|14791.8|14790.7|1260
1667313600000|2022-11-01 14:40:00|14802.2|14800.5|14811.1|14810.1|14815.5|14814.8|14802|14800.5|1262
1667313900000|2022-11-01 14:45:00|14810.9|14809.9|14810.2|14809.2|14814.6|14813.6|14805.3|14804|1184
1667314200000|2022-11-01 14:50:00|14810.4|14809.4|14809.8|14808.8|14814.8|14813.8|14808.2|14807.2|1018
1667314500000|2022-11-01 14:55:00|14809.4|14808.4|14809.4|14808.4|14818.2|14817.2|14808|14807|1083
1667314800000|2022-11-01 15:00:00|14809.5|14808.5|14811.4|14810.4|14813.9|14812.8|14804.5|14803.2|1107
1667315100000|2022-11-01 15:05:00|14811.5|14810.5|14820.8|14820.1|14826.4|14825.4|14811.3|14810.3|940
1667315400000|2022-11-01 15:10:00|14820.9|14819.9|14815.4|14814.4|14824.6|14823.6|14814.8|14813.6|917
1667315700000|2022-11-01 15:15:00|14815.5|14814.5|14813.2|14812.2|14818.4|14817.4|14810.1|14809.2|833
1667316000000|2022-11-01 15:20:00|14812.9|14811.9|14817.8|14816.8|14819.3|14818.1|14812.2|14811.3|768
1667316300000|2022-11-01 15:25:00|14818.1|14817.1|14816.3|14815.3|14823|14822|14815.9|14814.9|775
1667316600000|2022-11-01 15:30:00|14816.8|14814.9|14814.9|14813.9|14818.1|14817.1|14809.4|14808.3|749
1667316900000|2022-11-01 15:35:00|14814.7|14813.7|14821.7|14820.1|14823.9|14822.2|14807.9|14806.9|866
1667317200000|2022-11-01 15:40:00|14821.4|14820.4|14823.9|14822.9|14827.2|14826|14820.9|14819.7|899
1667317500000|2022-11-01 15:45:00|14824|14823|14816.4|14815.4|14826.1|14825.1|14815|14814|748
1667317800000|2022-11-01 15:50:00|14816.5|14815.5|14816.2|14815.2|14819.7|14818.7|14813.5|14812.5|766
1667318100000|2022-11-01 15:55:00|14816.1|14815.1|14811.8|14810.8|14819.1|14818.1|14811.3|14810.4|672
1667318400000|2022-11-01 16:00:00|14812.1|14811.1|14807.3|14806.3|14812.3|14811.3|14805.2|14804.2|675
1667318700000|2022-11-01 16:05:00|14807.2|14806.2|14803.5|14801.7|14808.4|14807.5|14773.3|14772.1|1679
1667319000000|2022-11-01 16:10:00|14803.3|14801.9|14798.9|14797.9|14805.2|14804.2|14793.1|14792|1244
1667319300000|2022-11-01 16:15:00|14798.8|14797.8|14807.8|14806.8|14808.6|14807.6|14797.8|14796.8|1022
1667319600000|2022-11-01 16:20:00|14808|14807|14809|14808|14813.8|14812.3|14802.9|14801.9|950
1667319900000|2022-11-01 16:25:00|14808.8|14807.8|14810.5|14809.5|14811.7|14810.5|14805.6|14804.6|927
1667320200000|2022-11-01 16:30:00|14810.2|14809.2|14816.2|14815.2|14816.8|14815.8|14808.4|14807.1|970
1667320500000|2022-11-01 16:35:00|14816.3|14815.3|14817|14816|14820.3|14819.3|14813.8|14812.5|861
1667320800000|2022-11-01 16:40:00|14816.9|14815.9|14818.1|14817.1|14820.3|14819.3|14815.9|14814.9|729
1667321100000|2022-11-01 16:45:00|14817.9|14816.9|14818.5|14817.5|14820.2|14819.2|14814.1|14813.2|614
1667321400000|2022-11-01 16:50:00|14818.6|14817.6|14820|14819.3|14823.1|14822.1|14818|14817|647
1667321700000|2022-11-01 16:55:00|14819.9|14819.2|14818.1|14817.1|14821.9|14820.9|14817.1|14816.1|560
1667322000000|2022-11-01 17:00:00|14818|14817|14822.6|14821.6|14823|14822|14816.2|14815.2|629
1667322300000|2022-11-01 17:05:00|14822.5|14821.5|14822.9|14821.9|14824.5|14823.5|14819.3|14818.3|465
1667322600000|2022-11-01 17:10:00|14822.8|14821.8|14818.4|14817.4|14823.3|14822.3|14816.8|14815.8|483
1667322900000|2022-11-01 17:15:00|14818.5|14817.5|14819.5|14818.5|14820.7|14819.7|14816.9|14815.9|418
1667323200000|2022-11-01 17:20:00|14819.4|14818.4|14818.7|14817.7|14820.5|14819.7|14817.7|14816.7|364
1667323500000|2022-11-01 17:25:00|14818.8|14817.8|14827.9|14826.9|14828.5|14827.7|14818.8|14817.8|580
1667323800000|2022-11-01 17:30:00|14828|14827|14828.1|14827.1|14830.8|14829.8|14825.1|14824.1|476
1667324100000|2022-11-01 17:35:00|14828|14827|14824.6|14823.9|14828.8|14827.8|14824.6|14823.6|427
1667324400000|2022-11-01 17:40:00|14824.8|14823.8|14826.1|14825.1|14828|14827|14823.2|14822.4|465
1667324700000|2022-11-01 17:45:00|14826.2|14825.2|14835.1|14834.1|14835.1|14834.4|14823.7|14822.7|499
1667325000000|2022-11-01 17:50:00|14835.2|14834.2|14833.2|14832.2|14835.4|14834.3|14830|14829.3|547
1667325300000|2022-11-01 17:55:00|14833.3|14832.3|14823.5|14822.5|14833.8|14832.8|14822.4|14821.4|589
1667325600000|2022-11-01 18:00:00|14823.6|14822.6|14823.9|14822.9|14825.9|14824.7|14822.3|14821|521
1667325900000|2022-11-01 18:05:00|14823.8|14822.8|14824|14823|14829.2|14827.8|14823.2|14822|649
1667326200000|2022-11-01 18:10:00|14823.8|14822.8|14825.9|14824.9|14828|14826.8|14823.2|14822|573
1667326500000|2022-11-01 18:15:00|14825.8|14824.8|14821.5|14820.5|14825.9|14824.9|14820.1|14819.1|542
1667326800000|2022-11-01 18:20:00|14821.3|14820.3|14821.6|14820.6|14821.9|14820.8|14817.4|14816.2|483
1667327100000|2022-11-01 18:25:00|14821.5|14820.5|14821.8|14820.8|14824.9|14823.7|14821.1|14820|444
1667327400000|2022-11-01 18:30:00|14822.2|14821.2|14823.2|14822.2|14826.1|14825|14821.2|14820.3|525
1667327700000|2022-11-01 18:35:00|14822.9|14821.9|14821.3|14820.3|14823.5|14822.6|14820.1|14818.9|390
1667328000000|2022-11-01 18:40:00|14821.6|14820.9|14823.6|14822.6|14825.2|14824.4|14820|14819|376
1667328300000|2022-11-01 18:45:00|14823.5|14822.5|14826.3|14825.3|14827.9|14826.9|14823.5|14822.5|472
1667328600000|2022-11-01 18:50:00|14826.8|14826.1|14822.6|14821.6|14827.1|14826.4|14821.6|14820.7|519
1667328900000|2022-11-01 18:55:00|14822.4|14821.4|14815.9|14814.9|14822.4|14821.4|14815.8|14814.8|645
1667329200000|2022-11-01 19:00:00|14815.7|14815|14822|14820.4|14822|14821|14815.7|14814.9|593
1667329500000|2022-11-01 19:05:00|14821.9|14820.7|14823|14822|14823.9|14823|14821.1|14820.3|403
1667329800000|2022-11-01 19:10:00|14822.9|14821.9|14823.4|14822.4|14825.2|14824.2|14822.4|14821.6|341
1667330100000|2022-11-01 19:15:00|14823.5|14822.5|14822.1|14821.4|14825.1|14824|14821.6|14820.9|349
1667330400000|2022-11-01 19:20:00|14822.2|14821.5|14824.4|14823.4|14824.8|14823.8|14821.5|14820.6|375
1667330700000|2022-11-01 19:25:00|14824.6|14823.6|14823.8|14822.8|14825.5|14824.6|14823.1|14822.1|389
1667331000000|2022-11-01 19:30:00|14823.7|14822.7|14824|14823|14824.4|14823.6|14822.3|14821.2|409
1667331300000|2022-11-01 19:35:00|14824.1|14823.1|14828.1|14827.1|14828.2|14827.5|14822.7|14821.8|345
1667331600000|2022-11-01 19:40:00|14828.2|14827.2|14827.1|14826.1|14828.3|14827.6|14826.2|14825.3|285
1667331900000|2022-11-01 19:45:00|14827|14826|14825|14824|14828.4|14827.4|14824.7|14823.8|346
1667332200000|2022-11-01 19:50:00|14824.9|14823.9|14820.9|14819.9|14826.1|14825.1|14820.7|14819.9|347
1667332500000|2022-11-01 19:55:00|14821|14820|14817|14816|14821.1|14820.1|14816.7|14815.5|471
1667332800000|2022-11-01 20:00:00|14817.3|14816.3|14821|14820|14821.8|14820.5|14817.3|14816.3|325
1667333100000|2022-11-01 20:05:00|14820.8|14819.8|14819.9|14818.1|14821.1|14819.9|14817.3|14816.3|259
1667333400000|2022-11-01 20:10:00|14819.8|14818.2|14818|14817.3|14820.3|14819.1|14817.9|14816.1|317
1667333700000|2022-11-01 20:15:00|14818.2|14817.2|14822.4|14820.8|14822.6|14821.3|14818.2|14817.2|203
1667334000000|2022-11-01 20:20:00|14822.2|14820.5|14821.4|14820.7|14822.3|14821.1|14820.8|14819.7|133
1667334300000|2022-11-01 20:25:00|14821.7|14820.4|14825.6|14824.6|14826.2|14824.9|14821.7|14820.4|286
1667334600000|2022-11-01 20:30:00|14826|14824.3|14822.9|14821.9|14826.1|14824.6|14822.6|14821.5|144
1667334900000|2022-11-01 20:35:00|14822.8|14821.8|14821.7|14820.7|14823.5|14822|14821.6|14820.2|158
1667335200000|2022-11-01 20:40:00|14821.8|14820.8|14823.2|14821.7|14823.5|14822|14821.2|14820.2|147
1667335500000|2022-11-01 20:45:00|14822.9|14821.9|14823.2|14821.6|14827|14824.3|14822.5|14820.7|840
1667335800000|2022-11-01 20:50:00|14823.5|14821.5|14825.7|14822.9|14825.8|14823.3|14822.9|14820.6|1070
1667336100000|2022-11-01 20:55:00|14825.9|14823.1|14828.8|14822.8|14829.2|14823.5|14823.1|14820.8|386
1667336400000|2022-11-01 21:00:00|14829.5|14823.5|14831.7|14825.7|14832.3|14826.3|14829.5|14823.5|36
1667336700000|2022-11-01 21:05:00|14831.5|14825.5|14830.2|14824.2|14831.5|14825.5|14829.8|14823.8|44
1667337000000|2022-11-01 21:10:00|14830.4|14824.4|14830.4|14824.4|14830.7|14824.7|14829.7|14823.7|39
1667337300000|2022-11-01 21:15:00|14829.8|14823.8|14829.8|14823.8|14830.2|14824.2|14828.9|14822.9|45
1667337600000|2022-11-01 21:20:00|14830|14824|14828.4|14822.4|14830.1|14824.1|14828.3|14822.3|44
1667337900000|2022-11-01 21:25:00|14828.1|14822.1|14827.5|14822.1|14830.3|14824.3|14826.1|14820.7|106
1667338200000|2022-11-01 21:30:00|14827.4|14822.2|14827.9|14823.8|14828|14824.1|14827.4|14822.2|98
1667338500000|2022-11-01 21:35:00|14828|14823.7|14826.8|14822.5|14828.1|14823.8|14826.8|14822.5|55
1667338800000|2022-11-01 21:40:00|14826.7|14822.6|14827.1|14823.4|14827.3|14823.6|14826.5|14822.3|69
1667339100000|2022-11-01 21:45:00|14826.9|14823.3|14827.4|14823.1|14827.8|14823.6|14826.6|14822.8|87
1667339400000|2022-11-01 21:50:00|14827.3|14823|14826.5|14822.8|14827.9|14823.5|14826.5|14822.6|216
1667339700000|2022-11-01 21:55:00|14826.6|14822.9|14826.2|14821.7|14827.5|14824|14826.1|14821.7|379
1667340000000|2022-11-01 22:00:00|14827.3|14821.9|14827|14821|14827.3|14822.1|14821.3|14816.2|405
1667340300000|2022-11-01 22:05:00|14826.7|14821.2|14825.5|14822|14827.8|14822|14823.6|14818.3|364
1667340600000|2022-11-01 22:10:00|14825.6|14821.9|14831.5|14827.7|14839|14834.7|14824.5|14821.9|934
1667340900000|2022-11-01 22:15:00|14832.5|14828.5|14831.3|14828|14832.9|14829.8|14828.5|14825|1345
1667341200000|2022-11-01 22:20:00|14831.2|14828.2|14831.8|14829.3|14833|14830.6|14829|14826|465
1667341500000|2022-11-01 22:25:00|14832.1|14829.5|14817|14814.9|14833.2|14830.7|14815.7|14813|464
1667341800000|2022-11-01 22:30:00|14817.1|14815|14822.2|14820|14826.5|14824.1|14817.1|14814.9|604
1667342100000|2022-11-01 22:35:00|14822.1|14821|14822.5|14820.7|14822.9|14821.4|14822|14820.4|171
1667342400000|2022-11-01 22:40:00|14822.4|14820.6|14822.7|14820.8|14823.3|14821.4|14820.2|14818.5|174
1667342700000|2022-11-01 22:45:00|14822.9|14821.1|14820.6|14818.7|14823.2|14821.1|14817.9|14816|229
1667343000000|2022-11-01 22:50:00|14820.8|14818.8|14822.1|14819.8|14822.1|14819.9|14818.3|14816.7|292
1667343300000|2022-11-01 22:55:00|14822.2|14819.7|14817.1|14816.1|14822.2|14819.7|14817.1|14815.2|227
1667343600000|2022-11-01 23:00:00|14817.3|14815.7|14812.6|14810.9|14819|14817.2|14811.3|14809.9|476
1667343900000|2022-11-01 23:05:00|14812.5|14811|14794.4|14793.4|14812.5|14811.1|14794.1|14792.5|714
1667344200000|2022-11-01 23:10:00|14794.3|14793.3|14804.9|14803|14806.6|14804.7|14794.1|14792.7|386
1667344500000|2022-11-01 23:15:00|14805|14803.2|14803.9|14802.9|14806.1|14805.1|14800.9|14799.6|455
1667344800000|2022-11-01 23:20:00|14804|14802.5|14809.7|14808.1|14810.3|14808.9|14803.8|14802.5|641
1667345100000|2022-11-01 23:25:00|14809.5|14808.2|14807.5|14805.8|14810.4|14809.3|14805.1|14803.9|435
1667345400000|2022-11-01 23:30:00|14807.3|14805.9|14810.6|14809.6|14812.3|14811.1|14807|14805.6|637
1667345700000|2022-11-01 23:35:00|14810.7|14809.7|14803.2|14801.6|14813.4|14812.3|14802.3|14800.5|572
1667346000000|2022-11-01 23:40:00|14803.3|14801.5|14792.9|14791.9|14804.4|14802.8|14788.1|14786.7|831
1667346300000|2022-11-01 23:45:00|14793|14792|14790.5|14788.1|14795.8|14794.4|14783.3|14781.6|1062
1667346600000|2022-11-01 23:50:00|14790.4|14788.3|14794.2|14792.6|14797.3|14795.7|14789.8|14788|541
1667346900000|2022-11-01 23:55:00|14794.1|14793.1|14793|14791.1|14795|14793.5|14786.9|14785.9|519
1667347200000|2022-11-02 00:00:00|14792.1|14790.8|14784.2|14782.6|14793.4|14792|14778.1|14776.5|1031
1667347500000|2022-11-02 00:05:00|14784.1|14782.4|14785.5|14784.5|14788.8|14787.1|14777.2|14776|808
1667347800000|2022-11-02 00:10:00|14785.7|14784.2|14786.5|14785.5|14788.9|14787.9|14784.3|14782.9|448
1667348100000|2022-11-02 00:15:00|14786.4|14785.4|14792.3|14790.7|14794.1|14792.9|14786.3|14785.3|596
1667348400000|2022-11-02 00:20:00|14791.9|14790.9|14794.3|14792.7|14794.4|14793.2|14790.7|14789.5|485
1667348700000|2022-11-02 00:25:00|14794|14793|14793.4|14791.9|14797.7|14796.5|14793.1|14791.6|499
1667349000000|2022-11-02 00:30:00|14793.1|14792.1|14790.3|14789.3|14795.2|14794.2|14786.1|14785.1|561
1667349300000|2022-11-02 00:35:00|14790.2|14789.2|14763.3|14761.1|14790.5|14789.5|14739.8|14737.8|1608
1667349600000|2022-11-02 00:40:00|14763|14760.8|14766.5|14764.8|14767.5|14766.3|14759.3|14758|862
1667349900000|2022-11-02 00:45:00|14766.4|14764.6|14758.5|14756.9|14766.5|14764.9|14753.5|14751.5|818
1667350200000|2022-11-02 00:50:00|14758.3|14757|14752.6|14750.5|14761.2|14760.1|14743.1|14741.9|983
1667350500000|2022-11-02 00:55:00|14752.5|14750.4|14723.9|14722.9|14758.4|14757.2|14719.8|14718.8|1191
1667350800000|2022-11-02 01:00:00|14724|14722.1|14737.4|14735.5|14739.5|14738.1|14718.5|14717.1|1141
1667351100000|2022-11-02 01:05:00|14737.7|14735.6|14738.2|14737.2|14743.5|14742.3|14731.7|14730.7|768
1667351400000|2022-11-02 01:10:00|14737.5|14736.5|14721.7|14719.8|14737.5|14736.5|14719|14717.6|974
1667351700000|2022-11-02 01:15:00|14721.4|14719.9|14735.7|14734.7|14737.9|14737|14718.7|14718|904
1667352000000|2022-11-02 01:20:00|14736|14734.5|14729.2|14728.2|14736.9|14735.4|14724.1|14722.5|1030
1667352300000|2022-11-02 01:25:00|14729.8|14728|14742.6|14741.6|14745.1|14744.1|14728|14726.9|896
1667352600000|2022-11-02 01:30:00|14742.4|14741.4|14742.2|14741.2|14743.6|14742.6|14736|14735|737
1667352900000|2022-11-02 01:35:00|14742.4|14740.8|14741.3|14739.8|14743.5|14742.3|14736.9|14735.5|669
1667353200000|2022-11-02 01:40:00|14741|14740|14732.8|14731|14743.5|14742.5|14726.3|14724.5|831
1667353500000|2022-11-02 01:45:00|14732.3|14730.6|14724.9|14723.9|14736.5|14734.8|14720.2|14719.2|647
1667353800000|2022-11-02 01:50:00|14724.8|14723.8|14728.9|14727.2|14731.4|14730.2|14724.8|14723.8|665
1667354100000|2022-11-02 01:55:00|14728.8|14727.3|14732.1|14731.1|14732.6|14731.6|14725.1|14724.1|551
1667354400000|2022-11-02 02:00:00|14731.8|14730.8|14730.2|14729.2|14736.5|14735.3|14730.1|14728.9|424
1667354700000|2022-11-02 02:05:00|14730.4|14728.8|14740.7|14739.7|14741.2|14739.8|14728|14727|590
1667355000000|2022-11-02 02:10:00|14741|14739.5|14734.2|14733.2|14741.9|14740.7|14732.5|14731.5|774
1667355300000|2022-11-02 02:15:00|14735.2|14734.2|14736.9|14735.9|14742.6|14741.9|14735.2|14734.1|529
1667355600000|2022-11-02 02:20:00|14737|14736|14734.8|14733.8|14741.3|14739.9|14734.5|14733.3|555
1667355900000|2022-11-02 02:25:00|14735.5|14734.5|14734|14733|14736.7|14735.7|14732|14731|483
1667356200000|2022-11-02 02:30:00|14733.9|14732.9|14732.5|14730.9|14734.9|14733.8|14728.6|14727.6|512
1667356500000|2022-11-02 02:35:00|14732.2|14731.2|14732.2|14731.2|14732.4|14731.4|14728.6|14727.4|516
1667356800000|2022-11-02 02:40:00|14732.6|14731.6|14732.2|14731.2|14736.8|14735.8|14731.6|14730.6|406
1667357100000|2022-11-02 02:45:00|14732.3|14731.3|14729.2|14728.2|14732.3|14731.3|14725.1|14724.1|554
1667357400000|2022-11-02 02:50:00|14729|14728|14730.1|14729.1|14730.2|14729.2|14724.5|14723.3|497
1667357700000|2022-11-02 02:55:00|14730.2|14729.2|14732.6|14731.6|14733|14732.3|14728.2|14727.2|346
1667358000000|2022-11-02 03:00:00|14733|14731.5|14731|14729.1|14734.9|14733.6|14729.2|14728.2|431
1667358300000|2022-11-02 03:05:00|14730.9|14728.8|14729.4|14728.4|14734.1|14732.1|14727.1|14725|462
1667358600000|2022-11-02 03:10:00|14729.3|14728.3|14731.4|14730.4|14733.1|14731.3|14728.9|14727.4|402
1667358900000|2022-11-02 03:15:00|14731.5|14730.5|14733.2|14732.2|14734.8|14733.9|14727.4|14726.4|300
1667359200000|2022-11-02 03:20:00|14733.1|14732.1|14730|14729|14733.9|14732.4|14728.9|14727.6|522
1667359500000|2022-11-02 03:25:00|14730.1|14729.1|14730.4|14728.8|14733|14731.8|14727|14726|604
1667359800000|2022-11-02 03:30:00|14730.2|14729.2|14733.8|14732.8|14735|14733.8|14728.3|14727.3|566
1667360100000|2022-11-02 03:35:00|14733.9|14732.9|14733.2|14732.2|14736.1|14735.1|14732.6|14731.4|420
1667360400000|2022-11-02 03:40:00|14733.5|14732.5|14735.6|14734.6|14738.8|14737.8|14733.5|14732.5|425
1667360700000|2022-11-02 03:45:00|14735.9|14734.9|14744.6|14742.8|14744.9|14743.6|14734.4|14733.4|458
1667361000000|2022-11-02 03:50:00|14744.7|14742.9|14746.6|14744.9|14750.3|14749.1|14743.5|14742.2|859
1667361300000|2022-11-02 03:55:00|14746.7|14744.8|14748.1|14747.1|14748.3|14747.3|14745.2|14744|380
1667361600000|2022-11-02 04:00:00|14748|14747|14757.2|14756.2|14762.3|14761.3|14746.9|14745.9|617
1667361900000|2022-11-02 04:05:00|14757.3|14756.3|14760.5|14759.5|14766|14765|14756.6|14755.6|756
1667362200000|2022-11-02 04:10:00|14760.8|14759.8|14750.7|14749.7|14760.8|14759.8|14750.1|14749.1|483
1667362500000|2022-11-02 04:15:00|14750.6|14749.6|14755.1|14754.1|14755.4|14754.4|14750.3|14749.2|250
1667362800000|2022-11-02 04:20:00|14755.2|14754.2|14757.3|14756.3|14759|14758|14754.1|14753.1|372
1667363100000|2022-11-02 04:25:00|14757.2|14756.2|14757.4|14756.4|14757.7|14756.5|14752.9|14751.9|338
1667363400000|2022-11-02 04:30:00|14757.3|14756.3|14759|14758|14760.7|14759.7|14757.1|14756.1|338
1667363700000|2022-11-02 04:35:00|14758.9|14757.9|14758.6|14757.6|14760.6|14759.6|14757.2|14756|309
1667364000000|2022-11-02 04:40:00|14758.7|14757.7|14762.9|14761.9|14763.5|14762.6|14758|14757|273
1667364300000|2022-11-02 04:45:00|14763|14762|14769|14768|14771.7|14770.7|14762.4|14761.4|451
1667364600000|2022-11-02 04:50:00|14769.3|14767.8|14765|14764|14769.6|14768.6|14762.6|14761.6|401
1667364900000|2022-11-02 04:55:00|14764.9|14763.9|14762.8|14761.8|14766|14764.7|14759.9|14758.9|306
1667365200000|2022-11-02 05:00:00|14762.7|14761.7|14756.6|14755.6|14763|14762|14755.1|14754.1|485
1667365500000|2022-11-02 05:05:00|14756.4|14755.4|14757.6|14756.6|14758.2|14757.2|14754.1|14753.1|412
1667365800000|2022-11-02 05:10:00|14757.3|14756.3|14760|14759|14761.4|14760.4|14756.4|14755|409
1667366100000|2022-11-02 05:15:00|14760.1|14758.5|14755|14754|14760.5|14759.2|14755|14754|402
1667366400000|2022-11-02 05:20:00|14754.1|14753.1|14757.4|14756.4|14758.3|14757.3|14752.9|14751.8|355
1667366700000|2022-11-02 05:25:00|14757.3|14756.3|14758.4|14757.4|14759.1|14758.2|14756.1|14755.1|315
1667367000000|2022-11-02 05:30:00|14758.3|14757.3|14754.9|14753.9|14759.2|14758.4|14752.7|14751.7|431
1667367300000|2022-11-02 05:35:00|14754.8|14753.8|14745.1|14744.1|14754.9|14753.9|14743.1|14742.1|471
1667367600000|2022-11-02 05:40:00|14744.8|14743.8|14742.2|14741.2|14746.6|14745.3|14740.6|14739.6|401
1667367900000|2022-11-02 05:45:00|14742.4|14740.8|14738.3|14737.3|14742.4|14741|14733.7|14732.7|484
1667368200000|2022-11-02 05:50:00|14738.5|14737|14750.8|14749.8|14752.6|14751.4|14738.4|14737|572
1667368500000|2022-11-02 05:55:00|14750.7|14749.7|14751.7|14750.7|14754.2|14753.1|14750.5|14749.5|408
1667368800000|2022-11-02 06:00:00|14751.4|14750.4|14742.2|14741.2|14751.7|14750.7|14742.1|14741.1|478
1667369100000|2022-11-02 06:05:00|14742.3|14741.3|14751|14750|14752.7|14751.7|14741|14740|397
1667369400000|2022-11-02 06:10:00|14750.9|14749.9|14752|14751|14752.3|14751.3|14746.2|14745.2|353
1667369700000|2022-11-02 06:15:00|14752.2|14751.2|14745.1|14744.1|14757.2|14756.2|14744.8|14743.7|378
1667370000000|2022-11-02 06:20:00|14745.2|14744.2|14744.6|14743.6|14749.4|14748.4|14743.2|14742.2|342
1667370300000|2022-11-02 06:25:00|14744.5|14743.5|14738.8|14737.8|14747.5|14746.5|14736.6|14735.6|415
1667370600000|2022-11-02 06:30:00|14739|14738|14733.3|14732.3|14739|14738|14725.8|14724.8|609
1667370900000|2022-11-02 06:35:00|14733.5|14731.9|14742|14741|14742|14741|14733.2|14731.9|389
1667371200000|2022-11-02 06:40:00|14741.9|14740.9|14743.5|14742.5|14744.8|14743.6|14738|14737|508
1667371500000|2022-11-02 06:45:00|14743.3|14742.3|14740.1|14739.1|14743.3|14742.3|14736.3|14735.1|426
1667371800000|2022-11-02 06:50:00|14740.2|14739.2|14746.5|14745.5|14749.5|14748|14740|14739|585
1667372100000|2022-11-02 06:55:00|14746.4|14745.4|14743.7|14742.1|14747|14745.6|14741.2|14739.9|616
1667372400000|2022-11-02 07:00:00|14743.4|14742.4|14741.7|14740.7|14745.9|14744.7|14738.1|14736.6|753
1667372700000|2022-11-02 07:05:00|14742.2|14741.2|14739.5|14737.9|14743.7|14742.7|14738.1|14736.7|721
1667373000000|2022-11-02 07:10:00|14739.2|14738|14742|14741|14742.7|14741.7|14735.8|14734.4|813
1667373300000|2022-11-02 07:15:00|14741.8|14740.8|14732.7|14731.7|14742.7|14741.7|14731.2|14730|602
1667373600000|2022-11-02 07:20:00|14732.6|14731.6|14732.5|14731.5|14736.1|14734.8|14727.1|14726.1|536
1667373900000|2022-11-02 07:25:00|14732.4|14731.4|14732.8|14731.8|14738.2|14737|14731.1|14729.8|614
1667374200000|2022-11-02 07:30:00|14732.9|14731.9|14740.1|14739.1|14741.6|14740.4|14729.2|14727.6|672
1667374500000|2022-11-02 07:35:00|14740.4|14738.8|14733.5|14732.5|14741.6|14740.6|14730.9|14729.9|542
1667374800000|2022-11-02 07:40:00|14733.6|14732.6|14733.5|14732.5|14735.9|14735.2|14731.5|14730.5|570
1667375100000|2022-11-02 07:45:00|14733.7|14732.7|14727.2|14726.2|14734.5|14733.5|14727|14726|763
1667375400000|2022-11-02 07:50:00|14727.1|14726.1|14730.7|14729.7|14731.6|14730.6|14723.6|14722.6|825
1667375700000|2022-11-02 07:55:00|14731.4|14730.4|14735|14733.5|14737.2|14736.2|14730.8|14729.5|751
1667376000000|2022-11-02 08:00:00|14734.7|14733.7|14723.8|14722.8|14736.9|14735.9|14721.7|14720.7|1075
1667376300000|2022-11-02 08:05:00|14723.6|14722.6|14732.3|14731.3|14732.8|14731.3|14721.8|14720.7|929
1667376600000|2022-11-02 08:10:00|14732.6|14731.6|14731.6|14730.6|14734.1|14732.8|14727.7|14726.4|757
1667376900000|2022-11-02 08:15:00|14731.5|14730.5|14725.1|14724.1|14733.6|14732.9|14723.6|14722.6|884
1667377200000|2022-11-02 08:20:00|14725.3|14724.3|14715|14714|14726.9|14725.9|14712.8|14711.5|806
1667377500000|2022-11-02 08:25:00|14714.9|14713.9|14712.2|14711.2|14714.9|14713.9|14703.1|14702.1|1017
1667377800000|2022-11-02 08:30:00|14712.1|14711.1|14706.6|14705.6|14712.7|14711.5|14705.9|14704.9|938
1667378100000|2022-11-02 08:35:00|14706.5|14705.5|14712.6|14711.6|14716.8|14715.6|14704.6|14703.2|857
1667378400000|2022-11-02 08:40:00|14712.2|14711.2|14717.4|14716.4|14719.6|14718.5|14708.3|14707.1|892
1667378700000|2022-11-02 08:45:00|14717.6|14716.6|14719.7|14718.7|14722|14721|14715.6|14714.4|903
1667379000000|2022-11-02 08:50:00|14719.3|14718.3|14714.3|14713.3|14720.7|14719.7|14713.2|14712|617
1667379300000|2022-11-02 08:55:00|14714.2|14713.2|14716.2|14715.2|14717.5|14716.3|14708.8|14707.7|748
1667379600000|2022-11-02 09:00:00|14715.7|14714.7|14715|14714|14721.1|14720|14711.8|14710.6|863
1667379900000|2022-11-02 09:05:00|14715.1|14714.1|14708.8|14707.8|14715.2|14714.1|14706.7|14705.6|921
1667380200000|2022-11-02 09:10:00|14708.7|14707.7|14714.7|14713.2|14716.8|14715.6|14706|14704.9|719
1667380500000|2022-11-02 09:15:00|14714.4|14713.4|14712.7|14711.7|14718.9|14717.7|14712.5|14711.4|640
1667380800000|2022-11-02 09:20:00|14712.4|14711.4|14711.1|14710.1|14712.8|14711.7|14708.8|14707.6|637
1667381100000|2022-11-02 09:25:00|14711.3|14710.3|14708.6|14707.6|14714.4|14713.4|14707.2|14706.2|649
1667381400000|2022-11-02 09:30:00|14708.5|14707.5|14710.2|14709.2|14711.6|14710.2|14703.1|14702.1|686
1667381700000|2022-11-02 09:35:00|14710.5|14709.5|14713.3|14712.3|14714.8|14713.6|14706.5|14705.5|556
1667382000000|2022-11-02 09:40:00|14713.4|14712.4|14718.7|14717.7|14718.9|14717.7|14710.5|14709.5|607
1667382300000|2022-11-02 09:45:00|14719.1|14718.1|14714.4|14713.4|14719.8|14718.8|14713.7|14712.7|698
1667382600000|2022-11-02 09:50:00|14714.5|14713.5|14722.7|14721.7|14725.6|14724.3|14713.8|14712.8|794
1667382900000|2022-11-02 09:55:00|14722.6|14721.6|14714.5|14713.5|14722.9|14721.7|14713.5|14711.9|756
1667383200000|2022-11-02 10:00:00|14714.3|14713.3|14705.7|14704.7|14715.5|14714.5|14705.7|14704.7|790
1667383500000|2022-11-02 10:05:00|14705.6|14704.6|14712.2|14711.2|14712.5|14711.4|14703.2|14702.2|867
1667383800000|2022-11-02 10:10:00|14712.1|14711.1|14719.7|14718.7|14720.4|14719|14708.6|14707.3|803
1667384100000|2022-11-02 10:15:00|14719.3|14717.6|14711.5|14710.5|14719.3|14717.9|14711|14710|625
1667384400000|2022-11-02 10:20:00|14711.4|14710.4|14709.7|14708.7|14711.5|14710.5|14708.8|14707.8|527
1667384700000|2022-11-02 10:25:00|14709.9|14708.9|14713.2|14712.2|14717.2|14715.9|14709.1|14708.1|612
1667385000000|2022-11-02 10:30:00|14713.1|14712.1|14710.6|14709.6|14716.9|14715.9|14709.9|14708.8|644
1667385300000|2022-11-02 10:35:00|14710.5|14709.5|14713.9|14712.9|14716.5|14715.5|14710.3|14709.3|556
1667385600000|2022-11-02 10:40:00|14714|14713|14712.2|14711.2|14715|14714|14710.4|14709.1|474
1667385900000|2022-11-02 10:45:00|14712|14711|14710.3|14709.3|14713.4|14712.2|14707.5|14706.5|588
1667386200000|2022-11-02 10:50:00|14710.9|14709.9|14703.5|14702.5|14710.9|14709.9|14700.3|14699.3|701
1667386500000|2022-11-02 10:55:00|14703.6|14702.6|14686.6|14684.8|14709|14707.9|14684.6|14681.5|1177
1667386800000|2022-11-02 11:00:00|14687.5|14684.9|14693.7|14692.7|14697.4|14695.9|14686.6|14684.8|868
1667387100000|2022-11-02 11:05:00|14693.6|14692.6|14690.5|14689.5|14697|14695.8|14689.4|14688.3|625
1667387400000|2022-11-02 11:10:00|14690.7|14689.7|14689.8|14688.8|14694.2|14692.8|14686|14685|635
1667387700000|2022-11-02 11:15:00|14689.7|14688.7|14691.6|14690.6|14693.7|14692.7|14686|14685|610
1667388000000|2022-11-02 11:20:00|14691.7|14690.7|14700.4|14699.4|14700.7|14699.5|14691.7|14690.7|722
1667388300000|2022-11-02 11:25:00|14699.9|14698.8|14707.2|14706.2|14707.5|14706.3|14699.5|14698.2|680
1667388600000|2022-11-02 11:30:00|14707|14706|14706.2|14705.2|14709.8|14708.8|14702.6|14701.6|519
1667388900000|2022-11-02 11:35:00|14707|14705.4|14711.3|14710.3|14716.2|14714.8|14705.9|14704.6|600
1667389200000|2022-11-02 11:40:00|14711.5|14710.5|14712|14711|14714.6|14713.6|14707|14706|552
1667389500000|2022-11-02 11:45:00|14711.9|14710.9|14713.8|14712.1|14715.2|14714.2|14708.6|14707.9|476
1667389800000|2022-11-02 11:50:00|14713.4|14712.4|14708.3|14707.3|14714.4|14713.2|14707.4|14706.4|496
1667390100000|2022-11-02 11:55:00|14708.2|14707.2|14708.1|14707.1|14708.8|14707.8|14704.5|14703.5|397
1667390400000|2022-11-02 12:00:00|14708.2|14707.2|14706.2|14705.2|14714|14712.8|14703.3|14702.3|760
1667390700000|2022-11-02 12:05:00|14706.3|14705.3|14711.2|14710.2|14711.8|14710.8|14705.7|14704.7|581
1667391000000|2022-11-02 12:10:00|14711|14710|14714.6|14711.6|14717.1|14715.8|14709.1|14707.9|755
1667391300000|2022-11-02 12:15:00|14714.4|14710.2|14727.1|14726.1|14742.4|14737.2|14714.1|14710.2|1453
1667391600000|2022-11-02 12:20:00|14727|14725.4|14721|14720|14729.5|14728.5|14717.7|14717|986
1667391900000|2022-11-02 12:25:00|14720.4|14719.4|14719.6|14718.6|14727.2|14726.2|14716.4|14715.4|986
1667392200000|2022-11-02 12:30:00|14718.5|14717.8|14714.8|14713.8|14720.1|14718.7|14713.4|14712.3|1041
1667392500000|2022-11-02 12:35:00|14714|14713|14712.4|14711.4|14715.3|14714|14708.8|14707.8|861
1667392800000|2022-11-02 12:40:00|14713|14712|14720.5|14719.5|14720.8|14719.8|14709.8|14708.7|1023
1667393100000|2022-11-02 12:45:00|14720.6|14719.6|14712.9|14711.9|14721.9|14720.9|14712.9|14711.9|758
1667393400000|2022-11-02 12:50:00|14713|14712|14711.1|14710.1|14715.7|14714.7|14709.6|14708.1|886
1667393700000|2022-11-02 12:55:00|14711.3|14709.7|14710.1|14709.1|14712.8|14711.5|14704.2|14702.8|781
1667394000000|2022-11-02 13:00:00|14710|14709|14710|14709|14717|14715.8|14708.4|14707.4|710
1667394300000|2022-11-02 13:05:00|14709.9|14708.9|14705.2|14704.5|14710.4|14709.5|14700.8|14699.8|687
1667394600000|2022-11-02 13:10:00|14705.3|14704.6|14707.7|14706.7|14709.3|14708.3|14702.4|14701.4|557
1667394900000|2022-11-02 13:15:00|14708.1|14706.5|14709.8|14708|14710.4|14709|14705.4|14704.1|821
1667395200000|2022-11-02 13:20:00|14709.7|14707.9|14704.3|14702.8|14710.1|14708.6|14701.9|14700.1|892
1667395500000|2022-11-02 13:25:00|14704.4|14702.7|14697.2|14696.2|14704.4|14702.8|14694.5|14693.2|936
1667395800000|2022-11-02 13:30:00|14697.5|14695.8|14699.8|14698.8|14701|14699.7|14690.5|14689.8|837
1667396100000|2022-11-02 13:35:00|14699.9|14698.9|14705.9|14704.9|14705.9|14704.9|14697|14695.7|778
1667396400000|2022-11-02 13:40:00|14705.3|14704.3|14701.8|14700.8|14705.9|14704.9|14701.6|14700.4|603
1667396700000|2022-11-02 13:45:00|14701.9|14700.9|14710.1|14709.1|14710.7|14709.7|14696.5|14695.8|724
1667397000000|2022-11-02 13:50:00|14710.3|14709.6|14704.1|14703.1|14711.1|14710.4|14704.1|14702.7|763
1667397300000|2022-11-02 13:55:00|14704.2|14703.2|14703.9|14702.9|14706.7|14705.7|14700.2|14699.2|654
1667397600000|2022-11-02 14:00:00|14704.2|14703.5|14707.1|14706.1|14711.9|14710.9|14703.9|14702.8|778
1667397900000|2022-11-02 14:05:00|14707|14706|14705.5|14704.8|14707.5|14706.5|14701.4|14700.4|589
1667398200000|2022-11-02 14:10:00|14705.4|14704.7|14707.1|14706.1|14707.3|14706.3|14703.3|14702.2|614
1667398500000|2022-11-02 14:15:00|14707|14706|14702.4|14701.4|14709|14707.9|14702.4|14701.4|684
1667398800000|2022-11-02 14:20:00|14702.3|14701.3|14702.2|14701.2|14707.7|14706.7|14701|14700|568
1667399100000|2022-11-02 14:25:00|14702.3|14701.3|14694.6|14693.6|14702.9|14702|14691|14690|584
1667399400000|2022-11-02 14:30:00|14694.5|14693.8|14697.7|14696.7|14700.8|14699.8|14693.9|14692.5|656
1667399700000|2022-11-02 14:35:00|14697.9|14696.9|14692.6|14691.6|14698|14697|14688.3|14687.3|677
1667400000000|2022-11-02 14:40:00|14692.5|14691.8|14693.1|14692.1|14696.2|14695.2|14690.6|14689.6|506
1667400300000|2022-11-02 14:45:00|14693|14692|14689.4|14688.4|14694|14693|14686.3|14685.3|602
1667400600000|2022-11-02 14:50:00|14689|14688|14701.3|14700.3|14702|14700.8|14689|14687.8|624
1667400900000|2022-11-02 14:55:00|14701.2|14700.2|14692|14691|14702.2|14701.2|14690.9|14689.7|529
1667401200000|2022-11-02 15:00:00|14692.2|14690.6|14702.4|14701.4|14702.7|14701.4|14691.5|14690.1|733
1667401500000|2022-11-02 15:05:00|14702.3|14701.3|14700.8|14699.8|14704.9|14703.6|14698|14697|561
1667401800000|2022-11-02 15:10:00|14700.7|14699.7|14709|14708|14710.5|14709.3|14700.7|14699.7|698
1667402100000|2022-11-02 15:15:00|14709.1|14708.1|14707.1|14706.1|14711.5|14710.6|14706.6|14705.6|538
1667402400000|2022-11-02 15:20:00|14707|14706|14708.5|14707.5|14710.9|14709.9|14706.7|14705.7|543
1667402700000|2022-11-02 15:25:00|14708.6|14707.6|14708.8|14707.8|14711.9|14710.9|14705.4|14704.2|498
1667403000000|2022-11-02 15:30:00|14709.3|14707.6|14710.3|14708.7|14715.7|14714.4|14708.8|14707.6|722
1667403300000|2022-11-02 15:35:00|14710|14709|14708.6|14707.6|14711.8|14710.2|14707.6|14705.9|683
1667403600000|2022-11-02 15:40:00|14708.7|14707.7|14705.9|14704.9|14711.3|14710.1|14702.6|14701.4|735
1667403900000|2022-11-02 15:45:00|14705.7|14704.7|14705.6|14704.6|14708|14707|14701.4|14700.4|539
1667404200000|2022-11-02 15:50:00|14705.7|14704.7|14706.8|14705.8|14710.3|14709.3|14705.2|14704.2|563
1667404500000|2022-11-02 15:55:00|14706.9|14705.9|14712.1|14711.1|14716.2|14714.9|14705.7|14704.5|609
1667404800000|2022-11-02 16:00:00|14712|14711|14707.2|14706.2|14713.7|14712.7|14706.4|14705.4|581
1667405100000|2022-11-02 16:05:00|14707|14706|14713.3|14712.3|14715.1|14714.1|14705.2|14704.2|531
1667405400000|2022-11-02 16:10:00|14713.4|14712.4|14714.6|14713.6|14714.8|14713.8|14712.1|14711.1|336
1667405700000|2022-11-02 16:15:00|14714.7|14713.7|14715.6|14714.6|14716.2|14714.9|14712.4|14711.3|431
1667406000000|2022-11-02 16:20:00|14715.7|14714.7|14713.7|14711.7|14717.6|14716.7|14711.9|14710.3|514
1667406300000|2022-11-02 16:25:00|14713.5|14711.8|14710.1|14707.9|14714.3|14712.2|14708.7|14707.3|660
1667406600000|2022-11-02 16:30:00|14709.8|14708.6|14708|14707|14710.9|14709.8|14707.1|14706.3|400
1667406900000|2022-11-02 16:35:00|14707.8|14707.1|14712|14711|14715|14714.2|14707.7|14706.9|481
1667407200000|2022-11-02 16:40:00|14712.1|14711.1|14712.1|14711.1|14715.2|14714.3|14710.7|14709.7|428
1667407500000|2022-11-02 16:45:00|14712.3|14710.8|14711.4|14710.4|14714|14712.5|14710.2|14709|587
1667407800000|2022-11-02 16:50:00|14711.2|14710.2|14711.5|14709.7|14713.5|14712.3|14709.9|14708.3|550
1667408100000|2022-11-02 16:55:00|14711.4|14709.6|14707|14705.4|14711.8|14710|14705.1|14703.8|645
1667408400000|2022-11-02 17:00:00|14706.8|14705.8|14708.1|14707.1|14711|14710.2|14706.8|14705.8|387
1667408700000|2022-11-02 17:05:00|14708|14707|14710.1|14709.1|14711.3|14710.4|14708|14707|343
1667409000000|2022-11-02 17:10:00|14710.2|14709.2|14714.4|14713.4|14714.4|14713.5|14709.9|14708.9|299
1667409300000|2022-11-02 17:15:00|14714.7|14713.7|14712.3|14711.3|14714.8|14713.8|14712.3|14711.3|317
1667409600000|2022-11-02 17:20:00|14712.4|14711.4|14715.3|14714.3|14715.4|14714.5|14710.9|14709.9|288
1667409900000|2022-11-02 17:25:00|14715.4|14714.4|14712.1|14711.1|14716.6|14715.9|14711.6|14710.4|312
1667410200000|2022-11-02 17:30:00|14712.2|14711.2|14708.2|14707.2|14715.3|14714.4|14707.7|14706.7|445
1667410500000|2022-11-02 17:35:00|14708|14707|14705.5|14704.5|14709.7|14708.8|14705.4|14704.4|444
1667410800000|2022-11-02 17:40:00|14705.6|14704.6|14703.4|14702.4|14705.8|14704.8|14699.1|14698.1|508
1667411100000|2022-11-02 17:45:00|14703.3|14702.3|14701.6|14700.6|14703.6|14702.6|14698.1|14696.8|529
1667411400000|2022-11-02 17:50:00|14701.5|14700.5|14704.5|14703.5|14704.5|14703.7|14697.7|14696.7|420
1667411700000|2022-11-02 17:55:00|14704.4|14703.4|14706|14701.6|14706.6|14705.2|14701.5|14699.9|680
1667412000000|2022-11-02 18:00:00|14693.5|14702.3|14622.8|14621.2|14721.2|14715.2|14607.2|14604.5|1388
1667412300000|2022-11-02 18:05:00|14623.1|14621.3|14628.5|14627.3|14638.9|14636.7|14612.7|14611|1361
1667412600000|2022-11-02 18:10:00|14628.8|14627.6|14622.2|14621.1|14634.7|14633.7|14616.2|14614.9|1310
1667412900000|2022-11-02 18:15:00|14619.9|14618.9|14617.2|14616.2|14627.6|14626.2|14611|14609.5|1335
1667413200000|2022-11-02 18:20:00|14617.8|14616.7|14622.6|14621.1|14626.6|14625.3|14615.2|14613.8|1256
1667413500000|2022-11-02 18:25:00|14622.7|14620.9|14624.8|14623.8|14631.7|14630.6|14619.3|14617.8|1243
1667413800000|2022-11-02 18:30:00|14624.3|14623.5|14599.9|14598.9|14624.9|14623.6|14586.7|14585.7|1273
1667414100000|2022-11-02 18:35:00|14600|14599|14632.5|14630|14664.3|14662.9|14568.7|14566.5|1316
1667414400000|2022-11-02 18:40:00|14632.7|14630.1|14643.5|14641.4|14651.2|14649.4|14621|14619.1|1353
1667414700000|2022-11-02 18:45:00|14644.1|14642.1|14671.6|14669.6|14675.5|14674|14633.5|14630.8|1254
1667415000000|2022-11-02 18:50:00|14671.7|14669.7|14702.1|14699.7|14724.7|14721.6|14665.5|14663.5|1326
1667415300000|2022-11-02 18:55:00|14702|14699.4|14693.9|14692.9|14707|14705.2|14692|14690.1|1196
1667415600000|2022-11-02 19:00:00|14694.5|14693|14714.1|14713.1|14716.8|14715.8|14694.5|14693|1270
1667415900000|2022-11-02 19:05:00|14714.5|14712.7|14693.1|14691.4|14716.8|14715.2|14690.2|14689.4|1960
1667416200000|2022-11-02 19:10:00|14693.2|14691.7|14707.4|14706.4|14711.7|14710|14693.2|14691.7|1882
1667416500000|2022-11-02 19:15:00|14707.9|14706.9|14746.3|14744.6|14746.9|14745.3|14707.5|14705.4|1758
1667416800000|2022-11-02 19:20:00|14746.1|14744.8|14782.3|14780.3|14787.4|14786.2|14745.6|14744.4|1959
1667417100000|2022-11-02 19:25:00|14782.2|14780.8|14776.1|14774.4|14798|14796.5|14770.5|14769.3|1841
1667417400000|2022-11-02 19:30:00|14776.2|14774.6|14772.7|14771|14785|14783.6|14770.2|14769|1700
1667417700000|2022-11-02 19:35:00|14772.2|14771.2|14770.2|14768.4|14779.7|14778.5|14765.4|14764|1532
1667418000000|2022-11-02 19:40:00|14770.3|14768.9|14764.2|14763.2|14773.9|14772.3|14761.6|14760.5|1332
1667418300000|2022-11-02 19:45:00|14764.6|14762.9|14768.5|14766.6|14770.1|14768.9|14751|14749.8|1317
1667418600000|2022-11-02 19:50:00|14768.4|14766.5|14780|14778.1|14780|14778.7|14768.2|14766.5|1078
1667418900000|2022-11-02 19:55:00|14779.8|14778|14775.3|14774.3|14781.3|14780.1|14768.7|14767|1173
1667419200000|2022-11-02 20:00:00|14775.9|14774.1|14778.8|14777.1|14783.4|14782.1|14775.5|14773.7|815
1667419500000|2022-11-02 20:05:00|14778.5|14777.5|14775.4|14773.8|14782.4|14780.5|14772.3|14771.2|560
1667419800000|2022-11-02 20:10:00|14775.5|14773.9|14777.4|14775.8|14778.8|14777|14774.5|14773.2|577
1667420100000|2022-11-02 20:15:00|14777|14776|14783.3|14781.4|14783.3|14781.9|14776.2|14774.8|579
1667420400000|2022-11-02 20:20:00|14783.2|14781.5|14781.8|14780.1|14783.3|14781.6|14780.4|14779|473
1667420700000|2022-11-02 20:25:00|14781.9|14780|14781.5|14779.9|14783.7|14782.3|14779.8|14778.3|385
1667421000000|2022-11-02 20:30:00|14780.3|14779.8|14782.5|14780.7|14783.5|14782.3|14780|14778.5|462
1667421300000|2022-11-02 20:35:00|14782.4|14780.8|14783.9|14781.8|14784|14782.4|14781.1|14779.8|384
1667421600000|2022-11-02 20:40:00|14784|14782|14792.8|14790.8|14793|14791.4|14783.2|14781.8|486
1667421900000|2022-11-02 20:45:00|14792.5|14790.7|14794.2|14792.6|14797|14795.3|14792.5|14790.6|504
1667422200000|2022-11-02 20:50:00|14794.3|14792.5|14793.7|14792|14794.5|14793.2|14791.5|14789.5|711
1667422500000|2022-11-02 20:55:00|14794.3|14791.5|14793.4|14787.4|14794.7|14792.4|14791|14787|471
1667422800000|2022-11-02 21:00:00|14793.7|14787.7|14788.7|14782.7|14794|14788|14784|14778|68
1667423100000|2022-11-02 21:05:00|14789.2|14783.2|14786|14780.6|14790.3|14784.3|14786|14780.5|459
1667423400000|2022-11-02 21:10:00|14785.6|14780.5|14788.5|14782.5|14790.1|14784.1|14785.6|14780.1|56
1667423700000|2022-11-02 21:15:00|14788.6|14782.6|14787.7|14781.7|14788.7|14782.7|14787|14781|45
1667424000000|2022-11-02 21:20:00|14787.6|14781.6|14787.1|14781.1|14787.9|14781.9|14787|14781|24
1667424300000|2022-11-02 21:25:00|14786.9|14780.9|14788.1|14782.1|14788.4|14782.4|14786.8|14780.8|36
1667424600000|2022-11-02 21:30:00|14788.2|14782.2|14787.3|14782.2|14788.2|14782.5|14787.2|14781.4|49
1667424900000|2022-11-02 21:35:00|14787.5|14782|14787|14783.4|14788|14783.5|14786.3|14781.5|933
1667425200000|2022-11-02 21:40:00|14786.8|14783.5|14787|14782.5|14787.6|14783.5|14786.2|14782.1|1308
1667425500000|2022-11-02 21:45:00|14787.1|14782.4|14779.8|14775|14787.1|14782.5|14772.6|14766.6|1045
1667425800000|2022-11-02 21:50:00|14780|14772.7|14776.8|14770.8|14780|14772.7|14776.2|14770.2|815
1667426100000|2022-11-02 21:55:00|14776.4|14770.4|14783.1|14777.1|14787.1|14781.1|14775.9|14769.9|799
1667426400000|2022-11-02 22:00:00|14782.8|14776.8|14782.6|14779|14784.9|14781.8|14780.5|14775.7|571
1667426700000|2022-11-02 22:05:00|14782.7|14778.9|14783.7|14781.1|14785.2|14782.5|14780.6|14778|557
1667427000000|2022-11-02 22:10:00|14783.6|14780.7|14781.8|14779.3|14785|14782.3|14779.3|14776.9|548
1667427300000|2022-11-02 22:15:00|14782.2|14779.1|14787.5|14785.3|14787.9|14785.5|14779.9|14777.4|700
1667427600000|2022-11-02 22:20:00|14787.6|14785.1|14785.8|14784.2|14787.9|14785.3|14783.4|14781.1|385
1667427900000|2022-11-02 22:25:00|14786.4|14784.4|14787.2|14785.2|14787.5|14785.7|14785.5|14783.5|272
1667428200000|2022-11-02 22:30:00|14787.5|14785.1|14785.3|14782.8|14787.7|14785.7|14784.7|14782.4|294
1667428500000|2022-11-02 22:35:00|14785.2|14783.4|14789.3|14787.4|14790.4|14788.5|14785.2|14783|374
1667428800000|2022-11-02 22:40:00|14789.5|14787.3|14791.1|14789|14791.7|14790|14788.9|14787|295
1667429100000|2022-11-02 22:45:00|14791.3|14789.3|14791.8|14789.4|14792.1|14790.1|14789.8|14788|372
1667429400000|2022-11-02 22:50:00|14791.7|14789.6|14799.5|14797.6|14800.1|14798.1|14790.9|14788.8|486
1667429700000|2022-11-02 22:55:00|14799.6|14797.7|14793.4|14791.7|14800.7|14799.1|14792.8|14791.1|416
1667430000000|2022-11-02 23:00:00|14793.5|14792|14799.6|14798.6|14800.6|14799.6|14793.5|14792|546
1667430300000|2022-11-02 23:05:00|14799.7|14798.7|14797.4|14796.4|14800.8|14799.3|14796.6|14795.2|465
1667430600000|2022-11-02 23:10:00|14797.2|14795.5|14797.3|14796.3|14800.1|14798.9|14797.1|14795.5|238
1667430900000|2022-11-02 23:15:00|14797.6|14796.1|14798.2|14797.2|14800.2|14799.2|14797.2|14796|266
1667431200000|2022-11-02 23:20:00|14798.6|14797.6|14798.8|14797.2|14800.5|14799.5|14798.2|14797|358
1667431500000|2022-11-02 23:25:00|14798.6|14797.6|14791.7|14790.7|14798.7|14797.6|14791.4|14790.1|332
1667431800000|2022-11-02 23:30:00|14791.8|14790.8|14793.9|14792.9|14798.9|14797.6|14791.6|14790.1|599
1667432100000|2022-11-02 23:35:00|14793.8|14792.8|14789.2|14787.3|14794.5|14793.3|14788.6|14787|395
1667432400000|2022-11-02 23:40:00|14789.3|14787.5|14789.2|14787.7|14791.5|14790.1|14788.2|14786.9|381
1667432700000|2022-11-02 23:45:00|14789.4|14787.8|14791.9|14790.3|14792.7|14791.7|14788.5|14787.3|576
1667433000000|2022-11-02 23:50:00|14791.4|14789.8|14785.8|14784.8|14792.3|14791.1|14785.8|14784.5|558
1667433300000|2022-11-02 23:55:00|14785.9|14784.9|14790|14789|14790.4|14789.1|14785.4|14784.1|390
1667433600000|2022-11-03 00:00:00|14790.1|14788.5|14790.4|14789.4|14792.1|14790.8|14786.8|14785.5|467
1667433900000|2022-11-03 00:05:00|14790.8|14789.3|14790|14789|14791.7|14790.5|14787.7|14786.4|436
1667434200000|2022-11-03 00:10:00|14789.9|14788.9|14782.1|14781.1|14790.5|14789.7|14780.1|14779.1|278
1667434500000|2022-11-03 00:15:00|14782|14781|14786.2|14785.2|14786.2|14785.2|14781.2|14779.8|311
1667434800000|2022-11-03 00:20:00|14786.3|14785.3|14782.4|14781.4|14787|14785.8|14782.1|14780.9|341
1667435100000|2022-11-03 00:25:00|14782.7|14781.7|14782.6|14780.9|14783|14782|14778.7|14777.5|443
1667435400000|2022-11-03 00:30:00|14782.5|14781.2|14773.5|14772.5|14782.5|14781.2|14769.1|14767.6|570
1667435700000|2022-11-03 00:35:00|14773.6|14772.6|14777.6|14776.6|14778.8|14777.8|14771.2|14769.9|650
1667436000000|2022-11-03 00:40:00|14777.7|14776.7|14769.3|14768.3|14778.3|14776.9|14769|14768|513
1667436300000|2022-11-03 00:45:00|14769.8|14768.8|14762.4|14760.8|14771.6|14770.6|14758.7|14757.7|597
1667436600000|2022-11-03 00:50:00|14762.3|14760.7|14751.3|14750.3|14763.2|14762|14749.8|14748.6|743
1667436900000|2022-11-03 00:55:00|14751.4|14750.4|14735.4|14734.4|14751.7|14750.6|14732.4|14730.9|1009
1667437200000|2022-11-03 01:00:00|14735.3|14734.3|14745.5|14744.5|14751.3|14749.9|14735.3|14734.3|878
1667437500000|2022-11-03 01:05:00|14745.9|14744.3|14749.8|14748.8|14752.4|14751.1|14744.3|14743.1|763
1667437800000|2022-11-03 01:10:00|14750|14748.5|14739.1|14737.4|14754.3|14753.3|14739.1|14737.3|909
1667438100000|2022-11-03 01:15:00|14739.4|14737.8|14743|14741.4|14743.5|14742.3|14733|14731.5|909
1667438400000|2022-11-03 01:20:00|14742.8|14741.8|14719.5|14717.8|14744.8|14743.5|14717.8|14716.3|1048
1667438700000|2022-11-03 01:25:00|14719.2|14718.2|14725|14723.2|14728|14726.7|14719|14718|646
1667439000000|2022-11-03 01:30:00|14724.9|14723.3|14723|14722|14726|14724.7|14711.8|14710.5|818
1667439300000|2022-11-03 01:35:00|14723.2|14721.6|14718.2|14717.2|14724.3|14723|14714.7|14713.4|692
1667439600000|2022-11-03 01:40:00|14718.1|14717.1|14719.3|14718.3|14722.7|14720.7|14711.9|14710.6|890
1667439900000|2022-11-03 01:45:00|14719.4|14718.4|14727.8|14726.2|14728.5|14727.1|14719.1|14717.7|881
1667440200000|2022-11-03 01:50:00|14727.9|14726.1|14731.3|14729.6|14732.8|14731.6|14722.8|14721.6|881
1667440500000|2022-11-03 01:55:00|14731|14729.3|14738.3|14736.8|14739.9|14738.9|14727|14725.8|840
1667440800000|2022-11-03 02:00:00|14738.4|14736.7|14734.4|14732.8|14741.7|14740.6|14733.5|14732.2|906
1667441100000|2022-11-03 02:05:00|14734.3|14732.7|14728.3|14726.7|14735.9|14734.5|14726.6|14725.6|796
1667441400000|2022-11-03 02:10:00|14728.7|14726.6|14730.2|14729.2|14734.9|14733|14727.2|14725.8|698
1667441700000|2022-11-03 02:15:00|14730.3|14729.3|14725.2|14724.2|14730.8|14729.3|14721.2|14720.2|872
1667442000000|2022-11-03 02:20:00|14725.3|14724.3|14721.7|14720|14727.1|14725.9|14714.2|14712.6|851
1667442300000|2022-11-03 02:25:00|14722|14719.9|14731.6|14730.6|14732.1|14730.8|14721.1|14719.6|709
1667442600000|2022-11-03 02:30:00|14732|14730.4|14732.9|14731.9|14734.1|14732.7|14725.7|14724.3|611
1667442900000|2022-11-03 02:35:00|14733.2|14731.7|14733.6|14732|14735.9|14734.6|14731.4|14730|567
1667443200000|2022-11-03 02:40:00|14733.7|14732.1|14733.9|14732.9|14737.2|14735.9|14729.3|14728.1|563
1667443500000|2022-11-03 02:45:00|14734|14733|14737.4|14735.7|14738.3|14737|14732.5|14731.5|576
1667443800000|2022-11-03 02:50:00|14737.3|14735.8|14737.6|14736.6|14740.7|14739.7|14734.5|14733.2|661
1667444100000|2022-11-03 02:55:00|14737.8|14736.3|14736.9|14735.9|14740|14738.8|14735.6|14734.4|506
1667444400000|2022-11-03 03:00:00|14736.7|14736|14730.2|14729.2|14736.9|14736|14727|14725.9|582
1667444700000|2022-11-03 03:05:00|14730.4|14729.4|14729.5|14728.5|14733.8|14732.6|14727|14725.8|635
1667445000000|2022-11-03 03:10:00|14729.7|14728.1|14731|14729.3|14732.7|14731.5|14728|14726.8|727
1667445300000|2022-11-03 03:15:00|14730.8|14729.2|14726.2|14724.7|14731.8|14730.5|14723.6|14722.4|559
1667445600000|2022-11-03 03:20:00|14726.3|14724.5|14727.2|14726.2|14728.5|14727.3|14725|14723.8|542
1667445900000|2022-11-03 03:25:00|14727|14726|14733|14731.4|14733.1|14731.8|14726.9|14725.9|429
1667446200000|2022-11-03 03:30:00|14732.9|14731.7|14734.8|14733.8|14735.8|14734.4|14729.9|14728.5|640
1667446500000|2022-11-03 03:35:00|14734.7|14733.7|14735.3|14733.3|14735.8|14734.4|14730.6|14729.2|515
1667446800000|2022-11-03 03:40:00|14734.8|14733.8|14733.5|14732.5|14735.2|14734|14731.3|14730|518
1667447100000|2022-11-03 03:45:00|14733.7|14732.1|14732.5|14731.5|14734.6|14733.2|14731.6|14730.2|366
1667447400000|2022-11-03 03:50:00|14732.7|14731.2|14728.1|14727.1|14732.8|14731.6|14728|14726.8|443
1667447700000|2022-11-03 03:55:00|14728.2|14727.2|14726.6|14725.6|14729.7|14728.5|14725.2|14724|421
1667448000000|2022-11-03 04:00:00|14726.1|14725.1|14723.9|14722.9|14726.8|14725.8|14722.7|14721.4|326
1667448300000|2022-11-03 04:05:00|14724.2|14722.6|14728.3|14727.3|14729.4|14728.4|14722.7|14721.5|367
1667448600000|2022-11-03 04:10:00|14728.4|14727.4|14728.9|14727.9|14729.7|14728.3|14725.4|14723.9|375
1667448900000|2022-11-03 04:15:00|14729|14728|14728.5|14727|14730.3|14729.1|14727.1|14726|339
1667449200000|2022-11-03 04:20:00|14728.2|14727.2|14726.1|14725.1|14728.3|14727.3|14724.6|14723.6|371
1667449500000|2022-11-03 04:25:00|14726.4|14725.4|14726.7|14725.7|14728.8|14727.5|14723.3|14722.3|329
1667449800000|2022-11-03 04:30:00|14727.1|14725.5|14725.6|14724.1|14728.2|14727|14724.9|14723.6|462
1667450100000|2022-11-03 04:35:00|14725.3|14724.3|14731.4|14729.9|14731.8|14730.6|14725.3|14724.1|427
1667450400000|2022-11-03 04:40:00|14731.2|14730.2|14733.5|14732.5|14736|14734.9|14729.6|14728.3|621
1667450700000|2022-11-03 04:45:00|14733.6|14732.6|14733.5|14732.5|14734.9|14733.8|14731.4|14730.2|570
1667451000000|2022-11-03 04:50:00|14733.4|14732.4|14734.1|14733.1|14735.6|14734.2|14731.6|14730.3|366
1667451300000|2022-11-03 04:55:00|14734.2|14733.2|14726.8|14725.8|14734.9|14733.9|14726.1|14724.8|435
1667451600000|2022-11-03 05:00:00|14726.6|14725.6|14730.5|14729.5|14730.8|14729.5|14724.9|14723.5|745
1667451900000|2022-11-03 05:05:00|14730.7|14728.9|14728.8|14727.8|14732.8|14731.8|14728.3|14727|507
1667452200000|2022-11-03 05:10:00|14728.7|14727.7|14729.6|14728.6|14731.3|14730|14727.1|14725.9|353
1667452500000|2022-11-03 05:15:00|14729.5|14728.5|14729.4|14727.9|14731.4|14730.4|14726.6|14725.6|449
1667452800000|2022-11-03 05:20:00|14729.5|14728|14731.7|14730.7|14732.9|14731.8|14729.2|14727.9|415
1667453100000|2022-11-03 05:25:00|14731.6|14730.6|14730.5|14729.5|14732.5|14731.2|14729.5|14728.1|327
1667453400000|2022-11-03 05:30:00|14730.8|14729.1|14731.3|14730.3|14731.7|14730.4|14727.1|14725.9|374
1667453700000|2022-11-03 05:35:00|14731|14730|14730.9|14729.9|14731.9|14730.6|14729.1|14728.1|412
1667454000000|2022-11-03 05:40:00|14730.8|14729.8|14730|14729|14731|14729.9|14727.7|14726.6|549
1667454300000|2022-11-03 05:45:00|14729.9|14728.9|14731.8|14730.8|14733.6|14732.6|14729.4|14728.4|531
1667454600000|2022-11-03 05:50:00|14731.7|14730.7|14733.5|14731.9|14733.9|14732.9|14730.5|14729.5|420
1667454900000|2022-11-03 05:55:00|14733.2|14732.2|14740.4|14739.4|14740.9|14739.9|14733.2|14731.9|552
1667455200000|2022-11-03 06:00:00|14740.5|14739.5|14747.2|14745.7|14747.2|14746|14738.9|14737.8|687
1667455500000|2022-11-03 06:05:00|14747.6|14746.6|14756.6|14755.6|14758.1|14756.9|14747.2|14746.2|762
1667455800000|2022-11-03 06:10:00|14756.8|14755.8|14756|14754.4|14757.4|14756|14751.9|14750.5|751
1667456100000|2022-11-03 06:15:00|14756.3|14754.3|14758.5|14757.5|14760.2|14759.1|14754.1|14752.7|553
1667456400000|2022-11-03 06:20:00|14758.4|14757.4|14763.6|14762.6|14766.8|14765.5|14758.4|14757|586
1667456700000|2022-11-03 06:25:00|14763.5|14762.5|14761.5|14760.5|14769.5|14768|14760.9|14759.5|645
1667457000000|2022-11-03 06:30:00|14761.6|14760.6|14763.3|14761.8|14768|14766.7|14760.6|14759|724
1667457300000|2022-11-03 06:35:00|14763.2|14761.7|14757.9|14756.4|14764.4|14763.2|14755.7|14754.6|698
1667457600000|2022-11-03 06:40:00|14758|14756.7|14756.5|14755.5|14758.6|14757.5|14752.8|14751.3|646
1667457900000|2022-11-03 06:45:00|14756.4|14755.4|14757.3|14755.8|14758.9|14757.5|14755.1|14753.8|573
1667458200000|2022-11-03 06:50:00|14757.9|14756.2|14760.1|14758.5|14760.8|14759.3|14757.5|14756.2|538
1667458500000|2022-11-03 06:55:00|14759.8|14758.8|14758|14756.3|14762.4|14761.6|14754.6|14753|520
1667458800000|2022-11-03 07:00:00|14757.8|14756.2|14763.8|14762.3|14766.8|14765.7|14757.5|14756.2|1089
1667459100000|2022-11-03 07:05:00|14763.7|14762.2|14771.9|14770.9|14772.7|14771.5|14761.6|14760.3|1049
1667459400000|2022-11-03 07:10:00|14772|14771|14779.1|14778.1|14783.1|14782|14771.5|14770.5|1070
1667459700000|2022-11-03 07:15:00|14779.2|14778.2|14779.1|14778.1|14785.9|14784.9|14778.1|14777|1009
1667460000000|2022-11-03 07:20:00|14779|14778|14781.6|14780.6|14782.3|14781.3|14772.6|14771.6|849
1667460300000|2022-11-03 07:25:00|14781.5|14780.5|14783.6|14782.6|14783.8|14782.6|14777.6|14776.5|794
1667460600000|2022-11-03 07:30:00|14784.1|14782.1|14787.9|14786.9|14788.5|14787.5|14780.3|14779.1|948
1667460900000|2022-11-03 07:35:00|14788|14787|14791.2|14790.2|14792.6|14791.5|14787.7|14786.5|935
1667461200000|2022-11-03 07:40:00|14791.5|14790|14793.2|14792.2|14795.6|14794.5|14787.5|14786.2|787
1667461500000|2022-11-03 07:45:00|14793.8|14792.1|14793.4|14792.4|14796.7|14795.7|14793.2|14792|651
1667461800000|2022-11-03 07:50:00|14793.5|14792.5|14796.4|14794.8|14796.4|14795.2|14789.6|14788.5|793
1667462100000|2022-11-03 07:55:00|14796.5|14794.9|14790.6|14789.6|14805.3|14804|14788.7|14787.4|1189
1667462400000|2022-11-03 08:00:00|14790.9|14789.3|14801.7|14800.7|14807.1|14805.4|14790.3|14789|1209
1667462700000|2022-11-03 08:05:00|14801.8|14800.8|14796.9|14795.9|14805.1|14804.1|14795.5|14794.5|987
1667463000000|2022-11-03 08:10:00|14797.1|14796.1|14789.6|14788.6|14797.2|14796.2|14786.8|14785.8|1016
1667463300000|2022-11-03 08:15:00|14789.7|14788.7|14796.6|14795.6|14797.6|14796.5|14786.9|14785.9|996
1667463600000|2022-11-03 08:20:00|14797|14795.5|14799.3|14797.8|14799.5|14798.2|14792.8|14791.8|856
1667463900000|2022-11-03 08:25:00|14799.4|14797.9|14815.2|14814.2|14817.6|14816.3|14799.2|14797.9|1007
1667464200000|2022-11-03 08:30:00|14815.1|14814.1|14812.6|14811.6|14817.9|14816.6|14808.8|14807.7|990
1667464500000|2022-11-03 08:35:00|14812.5|14811.5|14812.8|14811.8|14815.9|14814.9|14805.4|14804.3|1005
1667464800000|2022-11-03 08:40:00|14812.7|14811.7|14810.2|14809.2|14815.2|14814.1|14806.9|14805.9|968
1667465100000|2022-11-03 08:45:00|14810|14809|14814.1|14813.1|14814.8|14813.7|14807.1|14806.1|998
1667465400000|2022-11-03 08:50:00|14814.6|14812.7|14819.4|14818.4|14819.5|14818.5|14812.4|14811.4|775
1667465700000|2022-11-03 08:55:00|14819.3|14818.3|14813.1|14812.1|14819.8|14818.8|14811.7|14810.7|752
1667466000000|2022-11-03 09:00:00|14813.3|14811.8|14810.7|14809.7|14815.7|14814.6|14807|14805.8|1009
1667466300000|2022-11-03 09:05:00|14810.6|14809.6|14810.7|14809.7|14813.5|14812.6|14809.8|14808.9|734
1667466600000|2022-11-03 09:10:00|14810.3|14809.3|14817.4|14816.4|14818.7|14817.5|14809.5|14808.5|777
1667466900000|2022-11-03 09:15:00|14817.5|14816.5|14828.1|14827.1|14829.2|14828.2|14817|14815.7|766
1667467200000|2022-11-03 09:20:00|14828.2|14826.5|14825.3|14824.3|14831.3|14830.3|14824.4|14823.5|921
1667467500000|2022-11-03 09:25:00|14825.4|14824.4|14827.1|14825.5|14827.9|14826.8|14824.3|14823|791
1667467800000|2022-11-03 09:30:00|14826.8|14825.8|14821.1|14820.1|14827.7|14826.7|14819.9|14818.9|724
1667468100000|2022-11-03 09:35:00|14821.3|14820.3|14825.6|14824.6|14829.6|14828.6|14820.5|14819.5|792
1667468400000|2022-11-03 09:40:00|14825.7|14824.7|14825.2|14824.2|14826.8|14825.9|14819.8|14818.8|1013
1667468700000|2022-11-03 09:45:00|14825.3|14824.3|14831.7|14830.7|14832.8|14832.1|14823.3|14822.3|871
1667469000000|2022-11-03 09:50:00|14831.9|14830.9|14824|14823|14832.5|14831.5|14822.5|14821|835
1667469300000|2022-11-03 09:55:00|14823.8|14822.8|14823.9|14822.9|14826.4|14825.4|14821.4|14820.2|751
1667469600000|2022-11-03 10:00:00|14824|14823|14820.3|14819.3|14824.1|14823|14814.7|14813.7|1002
1667469900000|2022-11-03 10:05:00|14820.4|14819.4|14826.6|14825.6|14829.2|14827.9|14820.3|14819.3|897
1667470200000|2022-11-03 10:10:00|14826.5|14825.5|14828.9|14827.9|14829.9|14828.6|14824.2|14823|828
1667470500000|2022-11-03 10:15:00|14828.8|14827.8|14834.4|14833.4|14834.9|14833.9|14827.6|14826.6|732
1667470800000|2022-11-03 10:20:00|14834.5|14833.5|14837|14836|14839.1|14838|14830.1|14829.4|705
1667471100000|2022-11-03 10:25:00|14836.9|14835.9|14837.1|14835.4|14841.1|14840.1|14834.2|14833.2|839
1667471400000|2022-11-03 10:30:00|14836.6|14835.6|14838.5|14837.5|14842.8|14841.6|14835.4|14834.4|922
1667471700000|2022-11-03 10:35:00|14838.6|14837.6|14842|14841|14843.4|14842.4|14836.8|14835.7|773
1667472000000|2022-11-03 10:40:00|14842.3|14840.8|14837.9|14836.9|14843.3|14842.1|14837.5|14836.3|657
1667472300000|2022-11-03 10:45:00|14838.4|14836.7|14839.7|14838.7|14841.6|14840.6|14835.3|14834.3|754
1667472600000|2022-11-03 10:50:00|14839.5|14838.5|14832.7|14831.7|14839.8|14838.8|14831.1|14830|972
1667472900000|2022-11-03 10:55:00|14833.1|14831.4|14829.6|14828.6|14833.3|14832|14826.8|14825.8|854
1667473200000|2022-11-03 11:00:00|14829.8|14828.8|14835.8|14834.8|14836.8|14835.8|14829.8|14828.8|787
1667473500000|2022-11-03 11:05:00|14835.6|14834.6|14827.6|14826.6|14835.8|14834.8|14827.2|14826.2|678
1667473800000|2022-11-03 11:10:00|14827.7|14826.7|14821.2|14820.2|14829.1|14827.9|14819.2|14818.2|633
1667474100000|2022-11-03 11:15:00|14821|14820|14823.4|14822.4|14823.6|14822.6|14815|14813.9|585
1667474400000|2022-11-03 11:20:00|14823.5|14822.5|14828.8|14827.8|14829.2|14828.2|14822.4|14821.4|625
1667474700000|2022-11-03 11:25:00|14828.9|14827.9|14831.3|14830.3|14832.5|14831.5|14827.7|14826.8|643
1667475000000|2022-11-03 11:30:00|14831.2|14830.2|14829.5|14828.5|14832.2|14831.2|14826.7|14825.7|810
1667475300000|2022-11-03 11:35:00|14829.1|14828.1|14829|14828|14829.4|14828.2|14822.3|14821.1|664
1667475600000|2022-11-03 11:40:00|14828.9|14827.9|14827.4|14826.4|14830.8|14829.6|14824.5|14823.4|613
1667475900000|2022-11-03 11:45:00|14827.5|14826.5|14825.8|14824.8|14833|14831.8|14825.8|14824.8|609
1667476200000|2022-11-03 11:50:00|14826.2|14825.2|14825.7|14824.2|14826.3|14825.3|14819.1|14818.1|706
1667476500000|2022-11-03 11:55:00|14825.4|14824.4|14824.4|14823|14827.5|14824.7|14821.4|14820.2|811
1667476800000|2022-11-03 12:00:00|14824.6|14822.9|14822.3|14820.7|14831.7|14830.7|14821.5|14820.1|1443
1667477100000|2022-11-03 12:05:00|14822.4|14820.8|14814.9|14813.9|14823.9|14822.7|14807|14806|1307
1667477400000|2022-11-03 12:10:00|14815|14814|14817.2|14816.2|14822.8|14821.7|14813.9|14812.9|1227
1667477700000|2022-11-03 12:15:00|14817.3|14816.3|14816.4|14815.4|14819.3|14818.1|14811.6|14810.6|1070
1667478000000|2022-11-03 12:20:00|14816.3|14815.3|14822.8|14821.8|14826.2|14825.2|14816.3|14815.3|1024
1667478300000|2022-11-03 12:25:00|14823|14822|14825.1|14819.9|14828.6|14827.3|14822.2|14819.9|834
1667478600000|2022-11-03 12:30:00|14826.3|14820.3|14829.6|14828.6|14831.3|14830.3|14816.3|14815|1376
1667478900000|2022-11-03 12:35:00|14829.5|14828.5|14838.6|14837.6|14839.2|14838.2|14826.7|14825.7|1259
1667479200000|2022-11-03 12:40:00|14838.5|14837.5|14833|14832|14838.9|14837.9|14827.8|14827.1|1108
1667479500000|2022-11-03 12:45:00|14833.1|14832.1|14837.7|14836.7|14841.8|14840.8|14833.1|14832.1|932
1667479800000|2022-11-03 12:50:00|14837.8|14836.8|14833|14832|14837.8|14836.8|14827.9|14826.9|1008
1667480100000|2022-11-03 12:55:00|14833.1|14832.1|14844.3|14843.3|14845.1|14844.2|14830.6|14829.6|986
1667480400000|2022-11-03 13:00:00|14844.4|14843.4|14836.6|14835|14845.9|14844.8|14834.6|14833.2|1261
1667480700000|2022-11-03 13:05:00|14836.5|14835.1|14834.5|14833.5|14839.4|14838.3|14832.1|14831.1|1098
1667481000000|2022-11-03 13:10:00|14834|14833|14824.9|14823.2|14834|14833.1|14823|14822|954
1667481300000|2022-11-03 13:15:00|14824.6|14823.6|14833.6|14832.6|14834.5|14832.9|14822.5|14821.1|869
1667481600000|2022-11-03 13:20:00|14833.7|14832.7|14820.8|14819.8|14835.4|14834.2|14820.5|14819.5|920
1667481900000|2022-11-03 13:25:00|14820.9|14819.9|14816.2|14814.6|14822|14821|14810.6|14809.4|1200
1667482200000|2022-11-03 13:30:00|14816.4|14814.7|14809.6|14808.6|14821.5|14820.5|14809.5|14808.5|1117
1667482500000|2022-11-03 13:35:00|14809.5|14808.5|14816.2|14815.2|14821|14820|14806.6|14805.6|1087
1667482800000|2022-11-03 13:40:00|14815.9|14814.9|14808.5|14806.9|14818|14817|14797.7|14796.7|1397
1667483100000|2022-11-03 13:45:00|14808.3|14806.6|14805.1|14803.5|14829|14825.4|14799.1|14797.3|1717
1667483400000|2022-11-03 13:50:00|14805.3|14803.4|14797.6|14796|14807.3|14805.7|14792.8|14791.5|1308
1667483700000|2022-11-03 13:55:00|14797.2|14796.1|14799.4|14793.4|14805.7|14801.5|14793.5|14792.4|1122
1667484000000|2022-11-03 14:00:00|14799.1|14793.1|14768.5|14766.9|14799.1|14794|14764.3|14762.5|1963
1667484300000|2022-11-03 14:05:00|14768.3|14766.6|14787.8|14786.8|14787.8|14786.8|14767.8|14766.3|1776
1667484600000|2022-11-03 14:10:00|14787.7|14786.7|14770.8|14769.8|14790.4|14789.4|14770.1|14769.1|1386
1667484900000|2022-11-03 14:15:00|14770.7|14769.7|14778.6|14777.6|14783|14781.5|14769.5|14768.5|1422
1667485200000|2022-11-03 14:20:00|14778.5|14777.5|14774.7|14773.7|14779.1|14778.1|14768.9|14767.9|1317
1667485500000|2022-11-03 14:25:00|14774.8|14773.8|14767.3|14766.3|14774.9|14773.9|14761.7|14760.5|1305
1667485800000|2022-11-03 14:30:00|14767.4|14766.4|14782|14781|14783.6|14782.6|14766.4|14765.4|1176
1667486100000|2022-11-03 14:35:00|14781.9|14780.9|14784.5|14783.5|14786.6|14785.6|14775.3|14774.3|1144
1667486400000|2022-11-03 14:40:00|14784.6|14783.6|14776|14775|14786.5|14785.4|14774.7|14773.6|1024
1667486700000|2022-11-03 14:45:00|14775.9|14774.9|14779.4|14778.4|14780.8|14779.5|14768|14766.7|1088
1667487000000|2022-11-03 14:50:00|14779.7|14778.2|14781.5|14780.5|14782.3|14781.3|14770.8|14769.8|1028
1667487300000|2022-11-03 14:55:00|14781.6|14780.6|14787|14786|14792.3|14791|14780.9|14779.9|872
1667487600000|2022-11-03 15:00:00|14787.1|14786.1|14788.4|14786.8|14792.7|14791.7|14783.1|14782.1|1017
1667487900000|2022-11-03 15:05:00|14788|14787|14786.9|14785.9|14794.1|14793.1|14784.4|14783.4|908
1667488200000|2022-11-03 15:10:00|14786.7|14785.7|14790.4|14789.4|14791.5|14790.4|14780.1|14779.1|931
1667488500000|2022-11-03 15:15:00|14790.2|14789.2|14788|14787|14793|14792|14786.7|14785.5|898
1667488800000|2022-11-03 15:20:00|14788.4|14786.8|14785.7|14784.7|14788.8|14787.8|14781.5|14780.3|851
1667489100000|2022-11-03 15:25:00|14785.8|14784.8|14793.8|14792.8|14794.5|14793.5|14783.8|14782.8|777
1667489400000|2022-11-03 15:30:00|14793.9|14792.9|14802.6|14801.6|14802.9|14801.9|14791.6|14790.6|919
1667489700000|2022-11-03 15:35:00|14802.5|14801.5|14798|14797|14807.1|14806.1|14798|14797|820
1667490000000|2022-11-03 15:40:00|14797.9|14796.9|14805.1|14804.1|14805.7|14804.9|14796.7|14796|957
1667490300000|2022-11-03 15:45:00|14805.2|14804.2|14809.6|14808.6|14810.8|14810.1|14804.7|14803.7|909
1667490600000|2022-11-03 15:50:00|14809.2|14808.2|14817.2|14816.2|14819.2|14818.2|14807.8|14806.6|952
1667490900000|2022-11-03 15:55:00|14817.3|14816.3|14818.4|14817.4|14819.5|14818.5|14815.7|14814.7|676
1667491200000|2022-11-03 16:00:00|14818.7|14817.7|14817.6|14816.6|14824.7|14823.7|14814.5|14813.5|811
1667491500000|2022-11-03 16:05:00|14817.7|14816.7|14822.9|14821.9|14824.6|14823.4|14815.4|14814.5|770
1667491800000|2022-11-03 16:10:00|14822.8|14821.8|14822.9|14821.9|14825.3|14824.3|14820.9|14819.5|666
1667492100000|2022-11-03 16:15:00|14823|14822|14820.5|14819.5|14823.2|14822|14817.4|14816.2|661
1667492400000|2022-11-03 16:20:00|14820.9|14819.3|14823.8|14822.8|14826.2|14825|14820.5|14819.3|657
1667492700000|2022-11-03 16:25:00|14823.7|14822.7|14830.2|14829.2|14830.4|14829.7|14822.5|14821.5|577
1667493000000|2022-11-03 16:30:00|14830.3|14829.3|14831.6|14830.6|14831.8|14830.8|14825.8|14825.1|644
1667493300000|2022-11-03 16:35:00|14831.7|14830.7|14835.6|14834.6|14835.9|14834.9|14831.4|14830.4|620
1667493600000|2022-11-03 16:40:00|14835.5|14834.5|14830.2|14829.2|14836.9|14835.9|14830.1|14829.1|523
1667493900000|2022-11-03 16:45:00|14830.3|14829.3|14829.3|14828.3|14831.5|14830.5|14826.8|14825.7|408
1667494200000|2022-11-03 16:50:00|14829.2|14828.2|14827.6|14826.6|14830.1|14829.4|14826.8|14825.8|599
1667494500000|2022-11-03 16:55:00|14827.7|14826.7|14823.8|14822.8|14831.7|14830.7|14822.8|14821.8|523
1667494800000|2022-11-03 17:00:00|14824.1|14823.1|14821.3|14820.6|14824.4|14823.4|14817.5|14816.3|730
1667495100000|2022-11-03 17:05:00|14821.6|14820.7|14822.6|14821.6|14826.1|14825.1|14820.8|14819.8|550
1667495400000|2022-11-03 17:10:00|14822.7|14821.7|14823.4|14822.4|14826|14824.8|14822.2|14821.2|527
1667495700000|2022-11-03 17:15:00|14823.5|14822.5|14820.8|14819.8|14823.5|14822.5|14819|14818.3|535
1667496000000|2022-11-03 17:20:00|14820.5|14819.5|14824.8|14823.8|14825|14824.1|14819.7|14818.7|528
1667496300000|2022-11-03 17:25:00|14824.7|14823.7|14827.1|14826.1|14828.4|14827.6|14823.9|14823|444
1667496600000|2022-11-03 17:30:00|14827.2|14826.2|14826.2|14825.2|14827.5|14826.5|14824.6|14823.6|460
1667496900000|2022-11-03 17:35:00|14826.1|14825.1|14825.1|14824.1|14827.3|14826.4|14824.2|14823.2|451
1667497200000|2022-11-03 17:40:00|14825.2|14824.2|14826|14825|14827.2|14826.4|14823.7|14822.8|389
1667497500000|2022-11-03 17:45:00|14825.9|14825.2|14826|14825.3|14827|14826.1|14822.6|14821.9|446
1667497800000|2022-11-03 17:50:00|14826.1|14825.4|14827.1|14826.1|14827.3|14826.3|14824.7|14823.7|349
1667498100000|2022-11-03 17:55:00|14827.2|14826.2|14828.5|14827.5|14830.2|14829.4|14826.9|14825.8|347
1667498400000|2022-11-03 18:00:00|14828.4|14827.4|14823.7|14823|14828.6|14827.7|14823.7|14823|276
1667498700000|2022-11-03 18:05:00|14823.8|14822.8|14824.5|14823.5|14824.9|14824.2|14822.7|14821.7|329
1667499000000|2022-11-03 18:10:00|14824.4|14823.4|14828.5|14827.5|14830.1|14829.1|14824.4|14823.4|310
1667499300000|2022-11-03 18:15:00|14828.6|14827.9|14830.7|14830|14831.7|14831|14828.4|14827.4|406
1667499600000|2022-11-03 18:20:00|14830.8|14830.1|14829|14828|14831|14830.1|14827.6|14826.6|470
1667499900000|2022-11-03 18:25:00|14829.1|14828.1|14826.6|14825.6|14829.2|14828.2|14825.3|14824.5|338
1667500200000|2022-11-03 18:30:00|14826.5|14825.5|14820.7|14819.7|14826.6|14825.8|14817.2|14816.4|522
1667500500000|2022-11-03 18:35:00|14820.8|14819.8|14825|14824|14827.5|14826.6|14819.3|14818.3|529
1667500800000|2022-11-03 18:40:00|14824.6|14823.6|14825.5|14824.5|14827.4|14826.1|14823.5|14822.5|407
1667501100000|2022-11-03 18:45:00|14825.4|14824.4|14820.2|14819.2|14825.8|14824.5|14818.8|14818|431
1667501400000|2022-11-03 18:50:00|14820.1|14819.1|14821.4|14820.4|14822.3|14821.4|14819.3|14818|422
1667501700000|2022-11-03 18:55:00|14821.3|14820.3|14824.9|14823.9|14825.8|14825|14821.3|14820.3|466
1667502000000|2022-11-03 19:00:00|14825|14824|14824.5|14823.8|14826.2|14825.5|14822.9|14822|500
1667502300000|2022-11-03 19:05:00|14824.4|14823.7|14822.7|14821.7|14825.1|14824.2|14821.4|14820.5|397
1667502600000|2022-11-03 19:10:00|14822.8|14821.8|14822.4|14821.4|14823|14821.8|14819.6|14818.5|507
1667502900000|2022-11-03 19:15:00|14822.7|14821.7|14822.7|14821.7|14823.5|14822.2|14819.7|14818.7|408
1667503200000|2022-11-03 19:20:00|14822.6|14821.6|14823.6|14822.6|14824.2|14823.3|14821.5|14820.5|413
1667503500000|2022-11-03 19:25:00|14823.8|14822.8|14821.5|14820.5|14824.1|14823.1|14821.4|14820.5|338
1667503800000|2022-11-03 19:30:00|14821.8|14820.3|14822.4|14821.7|14823|14822|14821|14820.2|465
1667504100000|2022-11-03 19:35:00|14822.6|14821.9|14824|14823|14825.2|14823.9|14822.3|14821.4|383
1667504400000|2022-11-03 19:40:00|14824.1|14823.1|14823.8|14822.8|14826.1|14825|14823.3|14822|453
1667504700000|2022-11-03 19:45:00|14823.9|14822.9|14823.6|14822.6|14824.5|14823.7|14821.3|14820.5|302
1667505000000|2022-11-03 19:50:00|14823.3|14822.3|14823.6|14822.6|14826.6|14825.9|14823.2|14822.2|337
1667505300000|2022-11-03 19:55:00|14823.7|14822.7|14823.8|14822|14824.8|14823.9|14823|14821.7|374
1667505600000|2022-11-03 20:00:00|14823.5|14822.8|14826.4|14825.4|14827.1|14825.8|14822.1|14821|469
1667505900000|2022-11-03 20:05:00|14826.3|14825.3|14828.1|14827.1|14828.6|14827.4|14826|14824.7|216
1667506200000|2022-11-03 20:10:00|14828|14827|14830.9|14829.9|14831.7|14830.3|14827.9|14826.9|256
1667506500000|2022-11-03 20:15:00|14831.2|14829.5|14831.8|14829.9|14831.9|14830.5|14830.8|14829.3|159
1667506800000|2022-11-03 20:20:00|14831.7|14830|14830.4|14829.4|14832.1|14830.4|14829.6|14828.1|207
1667507100000|2022-11-03 20:25:00|14830.7|14829.1|14828.5|14826.7|14831|14829.4|14828.2|14826.7|245
1667507400000|2022-11-03 20:30:00|14828|14827|14827|14826|14828.6|14827.2|14826.9|14825.6|183
1667507700000|2022-11-03 20:35:00|14826.9|14825.9|14825.1|14823.3|14827.7|14826.4|14824.6|14823.3|139
1667508000000|2022-11-03 20:40:00|14825|14823.5|14828.4|14826.9|14828.7|14827.4|14824.6|14823.3|253
1667508300000|2022-11-03 20:45:00|14828.4|14826.6|14827.8|14825.3|14830.1|14827.5|14826.4|14824|415
1667508600000|2022-11-03 20:50:00|14827.6|14825.2|14828.5|14825.5|14829.6|14826.8|14826.8|14824.4|693
1667508900000|2022-11-03 20:55:00|14828|14825.3|14825.6|14819.6|14831|14827.3|14825.6|14819.6|489
1667509200000|2022-11-03 21:00:00|14824.7|14818.7|14819.2|14813.2|14826.7|14820.7|14819.2|14813.2|38
1667509500000|2022-11-03 21:05:00|14818.6|14812.6|14828.7|14822.7|14829.6|14823.6|14817.3|14811.3|108
1667509800000|2022-11-03 21:10:00|14828.5|14822.5|14827.7|14821.7|14829.1|14823.1|14827.3|14821.3|46
1667510100000|2022-11-03 21:15:00|14827.9|14821.9|14827.4|14821.4|14828.3|14822.3|14826.8|14820.8|30
1667510400000|2022-11-03 21:20:00|14827|14821|14828.9|14822.9|14830.2|14824.2|14826.7|14820.7|65
1667510700000|2022-11-03 21:25:00|14829|14823|14825.6|14819.6|14833.7|14828|14820.1|14814.1|178
1667511000000|2022-11-03 21:30:00|14826|14820|14829.8|14823.8|14833.1|14828|14823.8|14817.8|227
1667511300000|2022-11-03 21:35:00|14829.9|14823.9|14831.5|14825.5|14832.2|14827.3|14829.6|14823.6|301
1667511600000|2022-11-03 21:40:00|14831.3|14825.6|14820.3|14814.3|14831.5|14826.9|14817.4|14811.4|635
1667511900000|2022-11-03 21:45:00|14820.2|14814.2|14824.5|14818.5|14825.2|14819.2|14819.2|14813.2|604
1667512200000|2022-11-03 21:50:00|14824.6|14818.6|14823.7|14817.7|14824.6|14818.6|14822.3|14816.3|98
1667512500000|2022-11-03 21:55:00|14823.8|14817.8|14823.2|14817.2|14825.6|14819.6|14820.4|14814.4|203
1667512800000|2022-11-03 22:00:00|14823.8|14817.8|14818.2|14812.2|14827.9|14821.9|14817.8|14811.8|453
1667513100000|2022-11-03 22:05:00|14816.3|14813.3|14802.2|14798.6|14816.9|14813.5|14799.3|14795.6|510
1667513400000|2022-11-03 22:10:00|14802.1|14798.7|14813.6|14808.7|14815.3|14811.3|14802.1|14798.3|373
1667513700000|2022-11-03 22:15:00|14813.5|14808.9|14815.1|14812.2|14818.1|14815.1|14809.9|14806.9|610
1667514000000|2022-11-03 22:20:00|14815.2|14812|14811.5|14809.8|14815.3|14812|14811|14808.6|322
1667514300000|2022-11-03 22:25:00|14811.2|14810.2|14811.6|14809.2|14813.6|14810.6|14810.8|14808.2|198
1667514600000|2022-11-03 22:30:00|14811.7|14809.3|14818.9|14816.3|14820.6|14818.4|14811.3|14808.9|519
1667514900000|2022-11-03 22:35:00|14818.8|14816.4|14814.7|14812.7|14820.2|14818|14813.8|14811.5|385
1667515200000|2022-11-03 22:40:00|14814.2|14812.3|14816.1|14814.3|14816.4|14814.4|14813|14811.1|326
1667515500000|2022-11-03 22:45:00|14816.2|14814.1|14818.5|14816.5|14819.7|14817.4|14816|14813.7|233
1667515800000|2022-11-03 22:50:00|14819.1|14817|14821.6|14819.7|14821.9|14820|14818.1|14816|190
1667516100000|2022-11-03 22:55:00|14820.2|14819.2|14818.3|14816.4|14821.7|14819.4|14817|14815.4|288
1667516400000|2022-11-03 23:00:00|14816.9|14816.2|14822.6|14821|14822.7|14821.1|14816|14814.6|358
1667516700000|2022-11-03 23:05:00|14822.5|14821.3|14823.8|14822.1|14826.1|14824.5|14822.3|14820.8|238
1667517000000|2022-11-03 23:10:00|14823.9|14822|14829.4|14827.8|14829.6|14828.1|14823.9|14822|317
1667517300000|2022-11-03 23:15:00|14829|14828|14829.1|14827.4|14830.6|14829.1|14825.8|14824.5|567
1667517600000|2022-11-03 23:20:00|14829.2|14827.5|14829|14827.5|14831.7|14830.3|14827.4|14826.1|283
1667517900000|2022-11-03 23:25:00|14829.1|14827.7|14831|14830|14831.5|14830.2|14828.5|14827.3|295
1667518200000|2022-11-03 23:30:00|14830.9|14829.9|14828.2|14826.6|14831.5|14830.1|14827.6|14826.2|321
1667518500000|2022-11-03 23:35:00|14828.3|14826.8|14831.3|14830.3|14831.7|14830.5|14828.3|14826.8|312
1667518800000|2022-11-03 23:40:00|14831.4|14830.4|14832.2|14831.2|14832.7|14831.3|14829.9|14828.6|178
1667519100000|2022-11-03 23:45:00|14833.3|14832.3|14834.2|14833.2|14835|14833.6|14831.9|14830.5|306
1667519400000|2022-11-03 23:50:00|14834.1|14833.1|14837.7|14836.1|14838.9|14837.5|14834.1|14833|350
1667519700000|2022-11-03 23:55:00|14837.4|14836.2|14840.3|14838.6|14840.4|14839|14836.7|14835.4|404
1667520000000|2022-11-04 00:00:00|14839.1|14838.1|14835.6|14834|14841.2|14840|14830.9|14829.5|567
1667520300000|2022-11-04 00:05:00|14836.2|14835.2|14824.6|14823|14836.8|14835.3|14821.8|14820.6|777
1667520600000|2022-11-04 00:10:00|14824.3|14822.9|14827.4|14825.9|14831.2|14830|14824.3|14822.9|580
1667520900000|2022-11-04 00:15:00|14826.8|14825.8|14829.2|14828.2|14831.9|14830.9|14825.1|14823.8|568
1667521200000|2022-11-04 00:20:00|14829.1|14828.1|14827.4|14826.4|14831.9|14830.9|14826.8|14825.8|545
1667521500000|2022-11-04 00:25:00|14827.9|14826.3|14830|14828.2|14831.9|14830.6|14824.6|14823.6|686
1667521800000|2022-11-04 00:30:00|14830.1|14828.3|14828.7|14827.1|14833.2|14832.1|14825.4|14824.1|729
1667522100000|2022-11-04 00:35:00|14828.4|14827.4|14825.7|14824.2|14829.9|14828.5|14823.9|14822.8|513
1667522400000|2022-11-04 00:40:00|14825.5|14824.5|14816.5|14815|14827.7|14826.6|14812.8|14811.6|531
1667522700000|2022-11-04 00:45:00|14816.7|14815.1|14814.3|14813.3|14818.8|14817.8|14809.7|14808.7|652
1667523000000|2022-11-04 00:50:00|14814.1|14813.1|14825.7|14823.8|14826.4|14825.2|14813.9|14812.7|959
1667523300000|2022-11-04 00:55:00|14825.5|14824.5|14820.9|14819.9|14829.1|14828.1|14820.3|14819.3|762
1667523600000|2022-11-04 01:00:00|14820.8|14819.3|14816.8|14815.8|14824|14823|14815.9|14814.9|488
1667523900000|2022-11-04 01:05:00|14816.7|14815.7|14814.6|14813.6|14818.8|14817.7|14814.6|14813.6|399
1667524200000|2022-11-04 01:10:00|14814.7|14813.7|14814.1|14812.5|14816.9|14815.7|14809.6|14808.6|607
1667524500000|2022-11-04 01:15:00|14814|14812.4|14808.4|14807.4|14817.9|14816.5|14807.7|14806.7|626
1667524800000|2022-11-04 01:20:00|14808.3|14807.3|14805.7|14804.7|14810.1|14809.1|14802.1|14800.9|709
1667525100000|2022-11-04 01:25:00|14805.5|14804.5|14812.5|14811.5|14815.2|14814.2|14805.5|14804.3|587
1667525400000|2022-11-04 01:30:00|14812.4|14811.4|14813.2|14812.2|14815.5|14814.5|14809.9|14808.8|610
1667525700000|2022-11-04 01:35:00|14813.3|14812.3|14811.3|14810.3|14814.4|14813.2|14807.3|14806.3|591
1667526000000|2022-11-04 01:40:00|14811.4|14810.4|14806.3|14805.3|14812|14810.8|14806.2|14805.3|501
1667526300000|2022-11-04 01:45:00|14806.5|14805.5|14801.9|14800.9|14807.9|14806.9|14801.2|14800.2|501
1667526600000|2022-11-04 01:50:00|14802|14801|14805.8|14804.8|14807.1|14806.1|14801.9|14800.9|332
1667526900000|2022-11-04 01:55:00|14805.9|14804.9|14810.6|14809.6|14813.9|14812.9|14805.9|14804.9|376
1667527200000|2022-11-04 02:00:00|14810.5|14809.5|14812.3|14811.3|14813.1|14812|14806.6|14805.6|460
1667527500000|2022-11-04 02:05:00|14812.4|14811.4|14815.6|14814.6|14815.6|14814.6|14810.5|14809.5|489
1667527800000|2022-11-04 02:10:00|14815.7|14814.7|14812.1|14811.1|14819.3|14817.9|14811.7|14810.7|515
1667528100000|2022-11-04 02:15:00|14812.2|14811.2|14818.5|14817.5|14818.7|14817.7|14811.6|14810.6|363
1667528400000|2022-11-04 02:20:00|14818.8|14817.8|14813.3|14812.3|14819|14818|14812.7|14811.7|358
1667528700000|2022-11-04 02:25:00|14813.4|14812.4|14810.1|14809.1|14813.6|14812.6|14808.1|14807.1|388
1667529000000|2022-11-04 02:30:00|14810.2|14809.2|14811.5|14810.5|14812.2|14811.2|14810.2|14809.2|188
1667529300000|2022-11-04 02:35:00|14811.4|14810.4|14810.9|14809.9|14813.2|14812.2|14809|14808|443
1667529600000|2022-11-04 02:40:00|14811.2|14809.6|14812.2|14811.2|14813.7|14812.7|14809.1|14807.7|386
1667529900000|2022-11-04 02:45:00|14812.3|14811.3|14814.4|14813.4|14815|14814|14812.1|14811.1|364
1667530200000|2022-11-04 02:50:00|14814.5|14813.5|14807.7|14806.1|14815.1|14814|14806.7|14805.6|523
1667530500000|2022-11-04 02:55:00|14807.8|14806.6|14809.7|14808.7|14814.3|14813.3|14807.6|14806.4|484
1667530800000|2022-11-04 03:00:00|14809.6|14808.6|14806.8|14805.8|14810.5|14809.5|14806.1|14805.1|569
1667531100000|2022-11-04 03:05:00|14807.3|14806.3|14807.3|14806.3|14809.9|14808.9|14806.5|14805.6|395
1667531400000|2022-11-04 03:10:00|14807.5|14806.5|14809.8|14808.8|14809.8|14808.8|14806.5|14805.3|333
1667531700000|2022-11-04 03:15:00|14809.7|14808.7|14808.6|14807.6|14811.4|14810.4|14806.4|14805.2|469
1667532000000|2022-11-04 03:20:00|14808.7|14807.7|14809.1|14808.1|14809.7|14808.7|14807|14805.8|382
1667532300000|2022-11-04 03:25:00|14809.2|14808.2|14804.7|14803.7|14809.5|14808.5|14804.5|14803.5|315
1667532600000|2022-11-04 03:30:00|14804.6|14803.6|14806.8|14805.8|14808.1|14807.1|14804.4|14803.3|406
1667532900000|2022-11-04 03:35:00|14806.7|14805.7|14812.4|14811.4|14812.5|14811.5|14806.3|14805|445
1667533200000|2022-11-04 03:40:00|14812.5|14811.5|14815.1|14814.1|14815.3|14814.3|14811.6|14810.6|330
1667533500000|2022-11-04 03:45:00|14815.2|14814.2|14813.3|14812.3|14816|14814.8|14813.1|14812.1|396
1667533800000|2022-11-04 03:50:00|14813.6|14812.1|14812.3|14810.8|14813.6|14812.3|14808.8|14807.8|268
1667534100000|2022-11-04 03:55:00|14812|14811|14810|14809|14812.6|14811.4|14809|14808|298
1667534400000|2022-11-04 04:00:00|14810.1|14809.1|14809.8|14808.8|14812.4|14811.1|14809.1|14807.8|268
1667534700000|2022-11-04 04:05:00|14809.7|14808.7|14807.5|14806.5|14810.7|14809.7|14805.5|14804.3|362
1667535000000|2022-11-04 04:10:00|14807.7|14806.7|14795.9|14794.9|14808.3|14807.1|14792.5|14791.5|521
1667535300000|2022-11-04 04:15:00|14796|14795|14796.8|14795.8|14798.3|14797.3|14794.5|14793.5|700
1667535600000|2022-11-04 04:20:00|14796.9|14795.9|14795|14794|14797.9|14796.7|14794.8|14793.8|440
1667535900000|2022-11-04 04:25:00|14795.1|14794.1|14795.8|14794.8|14795.8|14794.8|14790.8|14789.8|414
1667536200000|2022-11-04 04:30:00|14796|14795|14791.7|14790.7|14798.3|14797.4|14791.5|14790.5|414
1667536500000|2022-11-04 04:35:00|14791.9|14790.9|14796.7|14795.7|14798.3|14797.3|14791.9|14790.6|382
1667536800000|2022-11-04 04:40:00|14796.8|14795.8|14799.3|14798.3|14799.5|14798.5|14795.6|14794.5|531
1667537100000|2022-11-04 04:45:00|14799.2|14798.2|14796.3|14795.3|14800.5|14799.5|14796.1|14795.1|448
1667537400000|2022-11-04 04:50:00|14796.5|14795.5|14789.8|14788.8|14796.7|14795.6|14788.6|14787.4|632
1667537700000|2022-11-04 04:55:00|14789.9|14788.9|14787.7|14786.7|14792.6|14791.3|14786.1|14785|474
1667538000000|2022-11-04 05:00:00|14787.6|14786.6|14786.4|14785.4|14789.5|14788.5|14784.8|14783.6|646
1667538300000|2022-11-04 05:05:00|14786.5|14785.5|14786.5|14785.5|14787|14786|14783.7|14782.7|412
1667538600000|2022-11-04 05:10:00|14786.6|14785.6|14784.8|14783.8|14789.4|14788.4|14784|14783|469
1667538900000|2022-11-04 05:15:00|14784.5|14783.5|14786.8|14785.8|14788.3|14787.2|14784|14783|437
1667539200000|2022-11-04 05:20:00|14786.7|14785.7|14793.4|14792.4|14794|14793|14786.7|14785.7|290
1667539500000|2022-11-04 05:25:00|14793.7|14792.2|14794.4|14793.4|14796.1|14795|14791.5|14790.2|629
1667539800000|2022-11-04 05:30:00|14794.3|14793.3|14793|14792|14794.6|14793.5|14790.6|14789.6|480
1667540100000|2022-11-04 05:35:00|14792.9|14791.9|14794.5|14793.5|14797.3|14796.1|14791.6|14790.6|448
1667540400000|2022-11-04 05:40:00|14794.6|14793.1|14797|14796|14798|14797|14793.9|14792.9|464
1667540700000|2022-11-04 05:45:00|14797.2|14796.2|14798.1|14797.1|14800.6|14799.6|14795.9|14794.9|427
1667541000000|2022-11-04 05:50:00|14798.2|14797.2|14799.2|14798.2|14802.9|14801.9|14798.1|14797.1|378
1667541300000|2022-11-04 05:55:00|14799.3|14798.3|14797.8|14796.8|14799.5|14798.5|14795|14794|414
1667541600000|2022-11-04 06:00:00|14798|14797|14793.9|14792.9|14799.5|14798.5|14792.8|14791.8|531
1667541900000|2022-11-04 06:05:00|14793.5|14792.5|14793.6|14792.6|14794.7|14793.7|14789.3|14788.3|510
1667542200000|2022-11-04 06:10:00|14793.3|14792.3|14789.9|14788.9|14793.8|14792.8|14789.9|14788.9|348
1667542500000|2022-11-04 06:15:00|14790|14789|14792.8|14791.8|14793.3|14792.3|14788|14786.9|416
1667542800000|2022-11-04 06:20:00|14793|14791.5|14799.4|14798.4|14799.4|14798.5|14791.9|14790.9|542
1667543100000|2022-11-04 06:25:00|14799.3|14798.3|14793|14792|14800.2|14799.2|14792.7|14791.7|453
1667543400000|2022-11-04 06:30:00|14792.9|14791.9|14792.5|14790.5|14805.5|14801.1|14768.6|14763.1|1006
1667543700000|2022-11-04 06:35:00|14793.2|14790.7|14793.8|14792.8|14795.2|14793.1|14789.5|14788|698
1667544000000|2022-11-04 06:40:00|14793.7|14792.7|14790.2|14789.2|14793.9|14792.7|14788.1|14787.1|678
1667544300000|2022-11-04 06:45:00|14790.3|14789.3|14792|14791|14793.7|14792.7|14786.2|14785.1|645
1667544600000|2022-11-04 06:50:00|14791.8|14791.1|14794.5|14793.5|14798.3|14797.3|14791.4|14790.4|657
1667544900000|2022-11-04 06:55:00|14794.9|14793.9|14797.2|14795.6|14798.9|14797.9|14793.3|14792.2|570
1667545200000|2022-11-04 07:00:00|14797|14796|14793|14792|14799.3|14798.2|14792.7|14791.8|932
1667545500000|2022-11-04 07:05:00|14793.3|14791.8|14800.5|14798.9|14801.2|14799.9|14791.6|14790.3|883
1667545800000|2022-11-04 07:10:00|14800.6|14799|14801.3|14800.3|14805.3|14804.1|14799.3|14798|904
1667546100000|2022-11-04 07:15:00|14801.4|14800.4|14797.9|14796.2|14801.4|14800.4|14797.2|14795.8|674
1667546400000|2022-11-04 07:20:00|14797.8|14796.3|14794|14793|14798.4|14797.1|14790.3|14789.3|618
1667546700000|2022-11-04 07:25:00|14794.1|14793.1|14800.2|14799.2|14804.1|14803|14794|14792.8|649
1667547000000|2022-11-04 07:30:00|14800.3|14799.3|14792.9|14791.9|14800.7|14799.4|14792.9|14791.8|654
1667547300000|2022-11-04 07:35:00|14793|14792|14791|14790|14799.6|14797.2|14784.9|14783.9|928
1667547600000|2022-11-04 07:40:00|14790.9|14789.9|14786.3|14785.3|14791.2|14790.2|14781.9|14780.7|766
1667547900000|2022-11-04 07:45:00|14786.1|14785.1|14789.4|14788.4|14790.4|14789.1|14784.2|14782.9|695
1667548200000|2022-11-04 07:50:00|14789.8|14788.8|14790.7|14789.7|14791.9|14790.8|14787.1|14786|785
1667548500000|2022-11-04 07:55:00|14791|14790|14789.3|14788.3|14791.9|14790.9|14787.5|14786.5|745
1667548800000|2022-11-04 08:00:00|14789.2|14788.2|14772.1|14771.1|14789.3|14788.3|14771.5|14770.2|1005
1667549100000|2022-11-04 08:05:00|14772|14771|14764.5|14763.8|14772.7|14771.3|14763.6|14762|1161
1667549400000|2022-11-04 08:10:00|14764.4|14763.7|14760.1|14759.1|14766.7|14765.7|14758.8|14757.6|1045
1667549700000|2022-11-04 08:15:00|14760.3|14759.3|14764.7|14763.7|14764.9|14763.8|14754.3|14753.2|947
1667550000000|2022-11-04 08:20:00|14764.9|14763.9|14762.6|14761.6|14766.7|14765.5|14758|14757|813
1667550300000|2022-11-04 08:25:00|14762.9|14761.9|14763.6|14762.6|14765.3|14764.3|14760.1|14758.9|699
1667550600000|2022-11-04 08:30:00|14763.8|14762.8|14767.4|14766.4|14770.9|14769.8|14763.4|14762.4|720
1667550900000|2022-11-04 08:35:00|14767.3|14766.3|14767.8|14766.8|14769.3|14768.3|14763.6|14762.6|666
1667551200000|2022-11-04 08:40:00|14767.7|14766.7|14773.6|14772.6|14774|14773|14767.1|14766.1|681
1667551500000|2022-11-04 08:45:00|14773.8|14772.8|14775.4|14774.4|14775.9|14774.9|14769.6|14768.6|701
1667551800000|2022-11-04 08:50:00|14774.9|14773.9|14773.2|14772.2|14775.4|14774.3|14770.3|14769.3|607
1667552100000|2022-11-04 08:55:00|14773.1|14771.5|14772.2|14771.2|14775.4|14774.4|14765|14764|759
1667552400000|2022-11-04 09:00:00|14772|14771|14764.8|14763.8|14772.1|14771.1|14762.5|14761.6|832
1667552700000|2022-11-04 09:05:00|14765|14764|14769.3|14768.3|14770.3|14769|14762.4|14761.4|758
1667553000000|2022-11-04 09:10:00|14769.5|14768.5|14767.9|14766.9|14772.2|14771.1|14767.6|14766.5|536
1667553300000|2022-11-04 09:15:00|14767.8|14766.8|14764.5|14763.8|14769.8|14768.8|14764.4|14763.4|696
1667553600000|2022-11-04 09:20:00|14764.6|14763.6|14767.9|14766.9|14768.4|14767.4|14763.2|14762.2|704
1667553900000|2022-11-04 09:25:00|14768.3|14767.3|14770.5|14769.5|14772.3|14771.3|14765.2|14764.2|585
1667554200000|2022-11-04 09:30:00|14770.3|14769.6|14772.8|14771.8|14775.2|14774.3|14769.6|14768.6|600
1667554500000|2022-11-04 09:35:00|14773|14772|14774|14773|14775.4|14774.4|14772|14771|698
1667554800000|2022-11-04 09:40:00|14774.1|14773.1|14773.3|14772.3|14775.4|14774.3|14769.5|14768.5|624
1667555100000|2022-11-04 09:45:00|14773.2|14772.2|14777.1|14776.1|14779.5|14778.5|14772.9|14771.9|604
1667555400000|2022-11-04 09:50:00|14777|14776|14782|14781|14782.8|14781.8|14776.6|14775.6|494
1667555700000|2022-11-04 09:55:00|14781.8|14780.8|14779.7|14778.7|14782|14781.2|14779|14778|464
1667556000000|2022-11-04 10:00:00|14779.8|14778.8|14780.1|14779.1|14785.5|14784.5|14779.4|14778.2|603
1667556300000|2022-11-04 10:05:00|14780|14779|14783.1|14782.1|14784.1|14783.1|14777.5|14776.5|598
1667556600000|2022-11-04 10:10:00|14783.2|14782.2|14780.8|14779.8|14783.9|14782.9|14779.6|14778.6|604
1667556900000|2022-11-04 10:15:00|14780.9|14779.9|14784.3|14783.3|14784.3|14783.3|14780.5|14779.5|476
1667557200000|2022-11-04 10:20:00|14784.1|14783.1|14782.1|14781.1|14785.4|14784.4|14780.8|14779.6|573
1667557500000|2022-11-04 10:25:00|14782.4|14780.9|14784.9|14783.9|14788.1|14786.9|14781.5|14780.5|703
1667557800000|2022-11-04 10:30:00|14785|14784|14781.1|14780.1|14785.5|14784.5|14780|14779|692
1667558100000|2022-11-04 10:35:00|14781.4|14779.9|14775.7|14774.7|14781.7|14780.7|14774.9|14773.8|566
1667558400000|2022-11-04 10:40:00|14775.8|14774.8|14778.2|14777.2|14778.8|14777.8|14775.7|14774.7|629
1667558700000|2022-11-04 10:45:00|14778.4|14776.9|14778.3|14777.3|14779.7|14778.7|14776|14775|471
1667559000000|2022-11-04 10:50:00|14778|14777|14776.6|14775.6|14778.5|14777.5|14771.9|14770.9|683
1667559300000|2022-11-04 10:55:00|14776.5|14775.5|14780.5|14779.5|14781.9|14780.9|14776.4|14775.4|623
1667559600000|2022-11-04 11:00:00|14780.6|14779.6|14779.6|14778.6|14781.2|14780.2|14777.4|14776.7|489
1667559900000|2022-11-04 11:05:00|14779.7|14778.7|14784|14782|14784.6|14782.5|14762.6|14759.4|621
1667560200000|2022-11-04 11:10:00|14784.1|14784.6|14772.1|14770.5|14791.7|14787.7|14769.5|14768.5|1279
1667560500000|2022-11-04 11:15:00|14772|14771.1|14776.6|14775|14778.2|14777.2|14772|14771|752
1667560800000|2022-11-04 11:20:00|14776.7|14775.3|14776.4|14775.4|14777.3|14776.4|14771.7|14770.5|615
1667561100000|2022-11-04 11:25:00|14776.3|14775.3|14771.1|14770.1|14776.4|14775.4|14770.8|14769.4|525
1667561400000|2022-11-04 11:30:00|14771.1|14770.1|14767.8|14766.8|14771.5|14770.2|14763.5|14762.4|897
1667561700000|2022-11-04 11:35:00|14767.9|14766.9|14768.1|14767.1|14770.4|14768.9|14766.6|14765.1|789
1667562000000|2022-11-04 11:40:00|14768|14767|14769.8|14768.8|14771|14769.8|14765.4|14763.8|718
1667562300000|2022-11-04 11:45:00|14769.8|14768.8|14771|14770|14772.5|14771.3|14767.5|14766.3|623
1667562600000|2022-11-04 11:50:00|14770.8|14769.8|14763|14762|14771.9|14770.8|14762.8|14761.6|525
1667562900000|2022-11-04 11:55:00|14763.1|14762.1|14765|14764|14766.4|14765.4|14762.3|14761.3|542
1667563200000|2022-11-04 12:00:00|14764.8|14763.8|14774|14773|14775.6|14774.3|14764.5|14763.5|820
1667563500000|2022-11-04 12:05:00|14774.1|14772.5|14771.3|14770.3|14774.4|14773.2|14768.5|14767.7|742
1667563800000|2022-11-04 12:10:00|14771.5|14770.5|14778.9|14777.9|14780|14779|14771|14770.1|795
1667564100000|2022-11-04 12:15:00|14779|14778|14778.3|14777.3|14780.9|14779.9|14775|14773.7|717
1667564400000|2022-11-04 12:20:00|14778.8|14777.8|14783.3|14781.6|14783.3|14782.2|14778.2|14776.8|913
1667564700000|2022-11-04 12:25:00|14783|14782|14780.6|14776.7|14785.2|14783.2|14778.8|14775.9|626
1667565000000|2022-11-04 12:30:00|14780.4|14776.1|14798.2|14796.9|14823.1|14818.4|14779.8|14775.9|1256
1667565300000|2022-11-04 12:35:00|14796.4|14795.2|14786.5|14785.5|14797.4|14796.1|14763.1|14761.7|1305
1667565600000|2022-11-04 12:40:00|14787.1|14785.2|14779.8|14778.2|14795|14794|14776|14775|1169
1667565900000|2022-11-04 12:45:00|14779.4|14777.9|14751|14749.4|14779.5|14778.5|14742.1|14739.9|1158
1667566200000|2022-11-04 12:50:00|14751.1|14749.6|14730.4|14729.4|14754.7|14753.7|14730.4|14729.4|1121
1667566500000|2022-11-04 12:55:00|14731.1|14729.6|14720.3|14718.8|14739|14738|14712.8|14710.3|1216
1667566800000|2022-11-04 13:00:00|14720.1|14719.1|14711.3|14709.6|14728.4|14726.9|14707|14705.9|1251
1667567100000|2022-11-04 13:05:00|14710.5|14709.5|14714.2|14712.6|14716.7|14715.7|14704.6|14703.6|1090
1667567400000|2022-11-04 13:10:00|14714.9|14713.3|14707.2|14706.2|14723.3|14722.2|14700.7|14699.7|1032
1667567700000|2022-11-04 13:15:00|14706.9|14705.9|14709.4|14708.4|14712.8|14711.8|14693.3|14691.8|1158
1667568000000|2022-11-04 13:20:00|14708.5|14707.5|14712.4|14711.4|14719|14718|14702.2|14701.2|1017
1667568300000|2022-11-04 13:25:00|14712.8|14711.8|14714.2|14713.2|14716.4|14715.2|14707.3|14706.3|960
1667568600000|2022-11-04 13:30:00|14714.1|14713.1|14723.2|14722.2|14725.7|14724.7|14710.4|14709.3|1062
1667568900000|2022-11-04 13:35:00|14723.5|14721.9|14729.5|14727.9|14734.3|14733.3|14718.1|14716.9|979
1667569200000|2022-11-04 13:40:00|14729.1|14728.1|14736.6|14735.6|14738|14736.8|14724.9|14723.9|918
1667569500000|2022-11-04 13:45:00|14736.7|14735.7|14737.6|14736.6|14739.4|14738.2|14731|14730|866
1667569800000|2022-11-04 13:50:00|14737.7|14736.7|14724.5|14723.5|14739.7|14738.7|14723.2|14722.2|824
1667570100000|2022-11-04 13:55:00|14723.9|14722.9|14716.4|14715.4|14725.3|14724.3|14712.7|14711.5|1012
1667570400000|2022-11-04 14:00:00|14716.8|14715.8|14703.2|14702.2|14722.5|14720.5|14702.4|14701.4|1413
1667570700000|2022-11-04 14:05:00|14703.3|14702.3|14693.2|14692.2|14706.9|14705.9|14684.2|14683.2|1409
1667571000000|2022-11-04 14:10:00|14692.8|14691.8|14686|14685|14701.8|14700.8|14684.9|14683.9|1355
1667571300000|2022-11-04 14:15:00|14685.9|14684.9|14684.3|14683.3|14686.4|14685.4|14675.5|14674.5|1264
1667571600000|2022-11-04 14:20:00|14683.9|14682.9|14676.3|14675.3|14688.4|14687.4|14672.7|14671.9|1144
1667571900000|2022-11-04 14:25:00|14676.2|14674.6|14668.6|14667.6|14676.2|14674.9|14663.5|14662.5|1185
1667572200000|2022-11-04 14:30:00|14668.8|14667.2|14660.8|14659.8|14670.7|14669.7|14656.7|14655.7|1351
1667572500000|2022-11-04 14:35:00|14660.9|14659.9|14666.7|14665.7|14668.8|14667.8|14660.9|14659.7|1172
1667572800000|2022-11-04 14:40:00|14666.6|14665.6|14678.2|14676.7|14680.5|14679.4|14657.2|14656.2|1279
1667573100000|2022-11-04 14:45:00|14678.1|14676.5|14671|14670|14678.1|14676.7|14670|14668.6|1178
1667573400000|2022-11-04 14:50:00|14671.1|14670.1|14681.1|14680.1|14689.2|14688.2|14670|14668.9|1182
1667573700000|2022-11-04 14:55:00|14681.3|14680.3|14675.4|14674.4|14682.1|14681.1|14674.9|14673.9|1020
1667574000000|2022-11-04 15:00:00|14675.3|14674.3|14678.4|14677.4|14678.5|14677.5|14668.3|14667.3|994
1667574300000|2022-11-04 15:05:00|14678.3|14677.3|14688.8|14687.8|14691.3|14690.4|14677|14676|928
1667574600000|2022-11-04 15:10:00|14688.7|14687.7|14686.1|14685.1|14689.1|14688.1|14680.5|14679.5|941
1667574900000|2022-11-04 15:15:00|14686.3|14685.3|14694.7|14693.7|14696.3|14695.3|14685.8|14684.6|840
1667575200000|2022-11-04 15:20:00|14694.6|14693.6|14691.5|14690.5|14696.5|14695.3|14690.1|14689.1|825
1667575500000|2022-11-04 15:25:00|14691.4|14690.4|14708.5|14707.5|14709.3|14708.3|14691|14690.3|1089
1667575800000|2022-11-04 15:30:00|14708.4|14707.4|14711.4|14710.4|14713.3|14712|14706.2|14705|1073
1667576100000|2022-11-04 15:35:00|14711.3|14710.3|14711.4|14710.4|14712|14711|14702.6|14701.6|960
1667576400000|2022-11-04 15:40:00|14711.5|14710.5|14713.9|14712.9|14720.9|14719.9|14710.4|14709.4|851
1667576700000|2022-11-04 15:45:00|14713.7|14712.7|14712.6|14711.6|14717.9|14716.9|14709.9|14709|904
1667577000000|2022-11-04 15:50:00|14712.5|14711.5|14723|14722|14726.6|14725.6|14712.1|14710.8|900
1667577300000|2022-11-04 15:55:00|14722.9|14721.9|14722.7|14722|14726.4|14725.5|14719.7|14718.7|848
1667577600000|2022-11-04 16:00:00|14722.6|14721.7|14732.4|14731.4|14734.5|14733.5|14722.5|14721.7|833
1667577900000|2022-11-04 16:05:00|14732.5|14731.5|14718.1|14717.1|14733.4|14732.4|14717.8|14716.8|700
1667578200000|2022-11-04 16:10:00|14718.5|14717.5|14720.1|14719.1|14723.6|14722.6|14717.4|14716.7|889
1667578500000|2022-11-04 16:15:00|14720|14719|14715.4|14713.9|14727.6|14726.7|14712.5|14711.1|846
1667578800000|2022-11-04 16:20:00|14715.2|14714.2|14717.6|14716.6|14718|14717|14711.8|14710.6|868
1667579100000|2022-11-04 16:25:00|14717.7|14716.7|14716.7|14715.7|14720.2|14719.4|14714.6|14713.3|685
1667579400000|2022-11-04 16:30:00|14716.6|14715.6|14714.2|14713.2|14718.1|14717.1|14712.4|14711.4|765
1667579700000|2022-11-04 16:35:00|14714.3|14713.3|14719.7|14718.7|14720.8|14719.8|14714.2|14713.2|725
1667580000000|2022-11-04 16:40:00|14719.8|14718.8|14720.1|14719.1|14725|14724|14719.7|14718.5|657
1667580300000|2022-11-04 16:45:00|14720|14719|14724.4|14723.4|14726.4|14725.4|14718.1|14717.1|742
1667580600000|2022-11-04 16:50:00|14724.3|14723.3|14717.9|14716.9|14725.1|14724.3|14716.5|14715.5|713
1667580900000|2022-11-04 16:55:00|14717.8|14716.8|14716.3|14715.3|14721.3|14720.3|14715.5|14714.5|626
1667581200000|2022-11-04 17:00:00|14716.2|14715.2|14713.4|14712.4|14718.2|14716.9|14712|14711.1|687
1667581500000|2022-11-04 17:05:00|14713.5|14712.5|14712.8|14711.8|14713.8|14712.8|14709.9|14708.9|610
1667581800000|2022-11-04 17:10:00|14712.7|14711.7|14706.7|14705.7|14712.8|14711.7|14705.5|14704.5|734
1667582100000|2022-11-04 17:15:00|14706.6|14705.6|14706.8|14705.8|14709.6|14708.9|14705.8|14704.9|618
1667582400000|2022-11-04 17:20:00|14706.2|14705.2|14703.2|14702.2|14708.2|14707.2|14702.5|14701.5|637
1667582700000|2022-11-04 17:25:00|14703.3|14702.3|14707.7|14706.7|14707.8|14706.9|14702.8|14701.9|494
1667583000000|2022-11-04 17:30:00|14707.8|14706.8|14708.5|14707.8|14710.7|14709.7|14706.8|14705.8|566
1667583300000|2022-11-04 17:35:00|14708.6|14707.9|14701.1|14700.1|14708.9|14708.2|14699.3|14698.3|537
1667583600000|2022-11-04 17:40:00|14701.2|14700.2|14699.2|14698.2|14703.6|14702.6|14699|14697.8|494
1667583900000|2022-11-04 17:45:00|14699.1|14698.1|14701.7|14700.7|14702.2|14701.2|14698.2|14697.2|423
1667584200000|2022-11-04 17:50:00|14701.9|14700.9|14699.7|14698.7|14703.6|14702.7|14699|14698.2|357
1667584500000|2022-11-04 17:55:00|14699.8|14698.8|14699.1|14698.4|14701.6|14700.8|14699|14698.1|387
1667584800000|2022-11-04 18:00:00|14699|14698.3|14702.8|14701.8|14702.9|14701.9|14696.3|14695.3|497
1667585100000|2022-11-04 18:05:00|14702.9|14701.9|14708.9|14707.9|14709.4|14708.4|14702.6|14701.6|481
1667585400000|2022-11-04 18:10:00|14709|14708|14708.1|14707.1|14709.4|14708.5|14706.4|14705.7|383
1667585700000|2022-11-04 18:15:00|14708.3|14707.3|14707.3|14706.3|14710.8|14710|14707.2|14706.2|335
1667586000000|2022-11-04 18:20:00|14707.4|14706.4|14705.2|14704.2|14709.9|14709|14705|14704.2|341
1667586300000|2022-11-04 18:25:00|14705.3|14704.3|14698.1|14697.1|14705.3|14704.5|14696.8|14695.6|535
1667586600000|2022-11-04 18:30:00|14697.9|14697.2|14694.2|14693.5|14697.9|14697.2|14692.4|14691.4|594
1667586900000|2022-11-04 18:35:00|14694.6|14693.6|14689.9|14689.2|14695|14694|14688.6|14687.6|627
1667587200000|2022-11-04 18:40:00|14690|14689.3|14685.8|14684.8|14690.1|14689.4|14684.1|14683.2|469
1667587500000|2022-11-04 18:45:00|14685.7|14684.7|14689.1|14688.1|14689.9|14689|14685.2|14684.2|549
1667587800000|2022-11-04 18:50:00|14689|14688.3|14683.5|14682.5|14689.3|14688.3|14681.3|14680.3|560
1667588100000|2022-11-04 18:55:00|14683.2|14682.4|14679|14678|14683.6|14682.6|14677.7|14676.7|638
1667588400000|2022-11-04 19:00:00|14679.1|14678.1|14685|14684.3|14686.3|14685.6|14678.8|14678|714
1667588700000|2022-11-04 19:05:00|14685.1|14684.4|14676.3|14675.6|14685.3|14684.4|14675.4|14674.3|639
1667589000000|2022-11-04 19:10:00|14676.4|14675.4|14673.5|14672.5|14676.7|14675.8|14670|14669|609
1667589300000|2022-11-04 19:15:00|14673.3|14672.6|14672.2|14671.2|14673.3|14672.6|14669|14668.3|476
1667589600000|2022-11-04 19:20:00|14672.6|14671.6|14674.6|14673.6|14678.7|14677.5|14672.5|14671.5|521
1667589900000|2022-11-04 19:25:00|14674|14673.3|14671.5|14670.5|14675.5|14674.2|14670.5|14669.5|470
1667590200000|2022-11-04 19:30:00|14671.4|14670.7|14667.7|14666.7|14673.8|14672.8|14667|14666.2|635
1667590500000|2022-11-04 19:35:00|14667.8|14667.1|14660.5|14659.5|14669.3|14668.2|14660.3|14659.4|519
1667590800000|2022-11-04 19:40:00|14660.7|14659.7|14657.2|14656.2|14663.7|14662.7|14656.9|14655.9|615
1667591100000|2022-11-04 19:45:00|14657.4|14656.4|14662|14660.4|14662.5|14661.4|14656.3|14655.3|542
1667591400000|2022-11-04 19:50:00|14661.6|14660.6|14659.2|14658.2|14663.1|14662.1|14659.1|14658.1|447
1667591700000|2022-11-04 19:55:00|14659|14658|14669.4|14668.4|14670.2|14668.5|14656.7|14655.5|411
1667592000000|2022-11-04 20:00:00|14669.1|14668.1|14665|14664|14673.5|14672|14664.8|14663.8|539
1667592300000|2022-11-04 20:05:00|14665.1|14664.1|14663|14662|14665.2|14664.2|14662.4|14661.4|231
1667592600000|2022-11-04 20:10:00|14662.9|14661.9|14660.2|14659.2|14665.3|14664.3|14660.1|14659.1|228
1667592900000|2022-11-04 20:15:00|14660.1|14659.1|14658.1|14657.1|14660.2|14659.2|14656.6|14655.6|365
1667593200000|2022-11-04 20:20:00|14658.2|14657.2|14661.4|14660.4|14662.3|14661.3|14656.1|14655.1|302
1667593500000|2022-11-04 20:25:00|14661.5|14660.5|14658.7|14657.7|14663.2|14662.2|14658.6|14657.6|266
1667593800000|2022-11-04 20:30:00|14658.6|14657.6|14661.9|14660.9|14663|14662|14658.5|14657.5|298
1667594100000|2022-11-04 20:35:00|14661.8|14660.8|14662.6|14661.6|14663.8|14662.8|14661.3|14660.3|241
1667594400000|2022-11-04 20:40:00|14662.5|14661.5|14661.4|14660.4|14663.7|14662.7|14661.2|14660.2|213
1667594700000|2022-11-04 20:45:00|14661.3|14660.3|14661.9|14660.9|14663.3|14662.3|14660.7|14659.7|411
1667595000000|2022-11-04 20:50:00|14662|14661|14666.6|14665.6|14666.7|14665.7|14661.4|14660.4|431
1667595300000|2022-11-04 20:55:00|14666.7|14665.7|14666|14665|14670.4|14667.1|14663.4|14660.5|704
1667597700000|2022-11-04 21:35:00|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|1
1667768400000|2022-11-06 21:00:00|14722.6|14710.6|14730.1|14718.1|14732.8|14720.8|14720.1|14708.1|22
1667768700000|2022-11-06 21:05:00|14730|14718|14727.1|14715.1|14730.6|14718.6|14727.1|14715.1|12
1667769000000|2022-11-06 21:10:00|14730.1|14718.1|14727|14715|14730.1|14718.1|14727|14715|2
1667769300000|2022-11-06 21:15:00|14726.9|14714.9|14726.9|14714.9|14726.9|14714.9|14726.9|14714.9|1
1667769600000|2022-11-06 21:20:00|14728|14716.7|14728|14716.3|14728|14716.7|14726.9|14714.9|12
1667769900000|2022-11-06 21:25:00|14727.9|14716.2|14728|14716.3|14728|14716.3|14727.9|14716.2|2
1667770200000|2022-11-06 21:30:00|14726.9|14714.9|14719|14707|14728|14716.3|14719|14707|10
1667770500000|2022-11-06 21:35:00|14722.3|14710.3|14717.8|14705.8|14722.6|14710.6|14717.8|14705.8|34
1667770800000|2022-11-06 21:40:00|14718.9|14706.9|14723.4|14711.4|14723.7|14711.7|14718|14706|25
1667771100000|2022-11-06 21:45:00|14723.7|14711.7|14723.1|14711.1|14723.7|14711.7|14716.8|14704.8|12
1667771400000|2022-11-06 21:50:00|14718.1|14706.1|14725.7|14713.7|14725.7|14713.7|14718.1|14706.1|40
1667771700000|2022-11-06 21:55:00|14725.2|14713.2|14727|14715|14727.1|14715.3|14721.8|14709.8|507
1667772000000|2022-11-06 22:00:00|14728.5|14716.5|14707.7|14701.7|14728.5|14716.5|14707.2|14701.2|69
1667772300000|2022-11-06 22:05:00|14708.4|14702.4|14701.7|14695.7|14709.7|14703.7|14698.7|14693.5|663
1667772600000|2022-11-06 22:10:00|14701.9|14695.9|14690.8|14684.8|14702|14696|14684|14678|919
1667772900000|2022-11-06 22:15:00|14690.3|14684.3|14709.7|14703.7|14712.9|14706.9|14690.2|14684.2|366
1667773200000|2022-11-06 22:20:00|14710|14704|14709.2|14703.2|14712|14706|14706.6|14700.6|1172
1667773500000|2022-11-06 22:25:00|14709.6|14703.6|14697.7|14691.7|14711.7|14705.7|14693.8|14691.2|909
1667773800000|2022-11-06 22:30:00|14698|14692|14698.5|14697.5|14700|14697.7|14693.4|14687.4|439
1667774100000|2022-11-06 22:35:00|14700|14696.2|14700|14696.2|14700.3|14698.3|14698.3|14693.5|113
1667774400000|2022-11-06 22:40:00|14704.2|14698.2|14705.6|14699.6|14722.4|14716.4|14693.1|14687.1|1082
1667774700000|2022-11-06 22:45:00|14695.2|14689.2|14700.1|14694.1|14706|14700|14695.2|14689.2|323
1667775000000|2022-11-06 22:50:00|14700|14694|14700.3|14694.3|14700.3|14694.3|14699.8|14693.9|58
1667775300000|2022-11-06 22:55:00|14699.8|14693.8|14700.8|14694.8|14701.6|14695.6|14694.4|14688.4|270
1667775600000|2022-11-06 23:00:00|14701|14695|14695.8|14690.6|14701|14695|14689.5|14685.2|681
1667775900000|2022-11-06 23:05:00|14695.4|14690.4|14698.2|14695|14703.3|14699.9|14692.9|14690.2|378
1667776200000|2022-11-06 23:10:00|14699|14694.4|14690|14686.7|14699|14695.7|14686.8|14684.2|652
1667776500000|2022-11-06 23:15:00|14689.2|14686.6|14689.5|14687.5|14695.1|14692.7|14686.8|14684.9|703
1667776800000|2022-11-06 23:20:00|14689.3|14687|14691|14688.1|14694.7|14692.1|14687.5|14684.9|559
1667777100000|2022-11-06 23:25:00|14690.8|14688.2|14693.6|14691.8|14698.1|14695.9|14690.8|14687.6|748
1667777400000|2022-11-06 23:30:00|14694.2|14692.2|14695.3|14693.2|14695.4|14693.7|14689.3|14687.1|657
1667777700000|2022-11-06 23:35:00|14695.1|14693.1|14691.9|14690.2|14695.3|14693.5|14689.7|14688.2|691
1667778000000|2022-11-06 23:40:00|14691.8|14690.1|14689.4|14687.4|14693.1|14691.7|14686.4|14684.6|565
1667778300000|2022-11-06 23:45:00|14689.5|14687.3|14689.9|14687.6|14693.6|14691.9|14689.3|14687.3|540
1667778600000|2022-11-06 23:50:00|14689.8|14687.5|14688.9|14687.1|14692|14690.2|14686.8|14685|509
1667778900000|2022-11-06 23:55:00|14688.7|14686.8|14685.8|14683.4|14689.1|14687.3|14682.3|14680.1|261
1667779200000|2022-11-07 00:00:00|14685.7|14683.5|14687.6|14685.6|14690.6|14688.7|14678.4|14676.5|760
1667779500000|2022-11-07 00:05:00|14687.7|14685.7|14680|14679|14687.7|14685.7|14671.4|14669.4|784
1667779800000|2022-11-07 00:10:00|14680.1|14679.1|14684.3|14682|14687.6|14686|14679.7|14678.4|578
1667780100000|2022-11-07 00:15:00|14684.4|14682.1|14687.6|14685.8|14689.4|14688.1|14682.2|14680.8|546
1667780400000|2022-11-07 00:20:00|14687.7|14686.2|14696|14694.3|14696.6|14695.2|14686.5|14685.5|621
1667780700000|2022-11-07 00:25:00|14696.2|14694.1|14705.9|14704.1|14707.1|14705.8|14695.3|14693.9|691
1667781000000|2022-11-07 00:30:00|14705.8|14704|14706.1|14705.1|14710.3|14709.1|14704.2|14702.9|615
1667781300000|2022-11-07 00:35:00|14706.2|14705.2|14707.9|14706.3|14710.5|14709.5|14704.8|14703.4|563
1667781600000|2022-11-07 00:40:00|14707.8|14706.2|14700.1|14699.1|14708|14706.7|14699.7|14698|482
1667781900000|2022-11-07 00:45:00|14700.5|14699|14700.4|14698.9|14701.9|14700.4|14697.6|14696.4|462
1667782200000|2022-11-07 00:50:00|14700.3|14698.8|14699.7|14698.2|14704|14702.8|14693.6|14692.5|827
1667782500000|2022-11-07 00:55:00|14699.4|14698.4|14700.9|14699.4|14704.3|14702.7|14699.1|14697.9|456
1667782800000|2022-11-07 01:00:00|14700.8|14699.3|14690.7|14689.1|14703.3|14701.9|14690.1|14688.9|756
1667783100000|2022-11-07 01:05:00|14690.8|14689|14695.2|14694.2|14695.3|14694.3|14689.2|14687.8|515
1667783400000|2022-11-07 01:10:00|14695.3|14694.3|14704.6|14702.8|14705|14703.9|14695.2|14694.2|617
1667783700000|2022-11-07 01:15:00|14703.7|14702.9|14713.5|14711.7|14715.8|14713.5|14703.7|14702|695
1667784000000|2022-11-07 01:20:00|14713.6|14711.8|14715.2|14714.2|14718.5|14717.5|14712.2|14710.7|791
1667784300000|2022-11-07 01:25:00|14715.1|14714.1|14719.9|14718.9|14721.1|14719.9|14714.9|14713.9|597
1667784600000|2022-11-07 01:30:00|14720.3|14718.8|14710.5|14708.8|14722.8|14721.6|14709.9|14708.5|675
1667784900000|2022-11-07 01:35:00|14710.4|14708.6|14700.2|14699.2|14713|14711|14698.1|14697|608
1667785200000|2022-11-07 01:40:00|14700.3|14699.3|14704.5|14703.5|14705.7|14704.7|14700.1|14699.1|531
1667785500000|2022-11-07 01:45:00|14704.6|14703.6|14708.4|14707.4|14710|14708.9|14704|14703|384
1667785800000|2022-11-07 01:50:00|14708.3|14707.3|14706.2|14704.6|14711.4|14710.4|14705.4|14704|494
1667786100000|2022-11-07 01:55:00|14706|14704.7|14711|14710|14711.9|14710.5|14705.8|14704.6|643
1667786400000|2022-11-07 02:00:00|14711.1|14710.1|14713.5|14711.9|14715.4|14714.2|14710.4|14709.2|680
1667786700000|2022-11-07 02:05:00|14713.3|14712.3|14719.5|14718.5|14719.5|14718.5|14711.8|14710.4|676
1667787000000|2022-11-07 02:10:00|14719.6|14718.6|14719.2|14718.2|14723|14721.8|14717.7|14716.2|509
1667787300000|2022-11-07 02:15:00|14719.4|14717.9|14714.7|14713.7|14719.4|14718.2|14713.2|14712|518
1667787600000|2022-11-07 02:20:00|14714.8|14713.8|14717.7|14715.9|14717.7|14716.5|14714.1|14712.8|386
1667787900000|2022-11-07 02:25:00|14717.1|14716.1|14722.1|14720.5|14725.2|14723.4|14717.1|14715.7|536
1667788200000|2022-11-07 02:30:00|14722.3|14720.6|14722.3|14720.3|14725|14723.6|14718.1|14716.9|560
1667788500000|2022-11-07 02:35:00|14722.2|14720.2|14719.1|14717.3|14722.5|14720.6|14718.4|14716.8|534
1667788800000|2022-11-07 02:40:00|14719|14717.4|14718.4|14717.4|14720.6|14719.3|14718.1|14716.8|384
1667789100000|2022-11-07 02:45:00|14718.5|14717.5|14723|14721.5|14723|14721.8|14718.2|14716.9|310
1667789400000|2022-11-07 02:50:00|14722.9|14721.4|14720.6|14719.6|14723.1|14721.9|14720.4|14719.4|314
1667789700000|2022-11-07 02:55:00|14720.5|14719.8|14720.5|14719.5|14723.3|14721.9|14719.1|14718.1|374
1667790000000|2022-11-07 03:00:00|14720.8|14719.2|14723.6|14722.6|14725.3|14723.6|14720|14718.9|491
1667790300000|2022-11-07 03:05:00|14723.5|14722.5|14729.4|14727.9|14735.1|14734.1|14723.4|14722.5|501
1667790600000|2022-11-07 03:10:00|14729.3|14727.8|14726.8|14725.8|14729.5|14728.1|14724.9|14723.7|427
1667790900000|2022-11-07 03:15:00|14727.1|14726.1|14720.9|14719.9|14727.2|14726.1|14719.5|14718.1|501
1667791200000|2022-11-07 03:20:00|14720.8|14719.8|14720.3|14718.7|14723.2|14721.5|14718.9|14717.7|586
1667791500000|2022-11-07 03:25:00|14719.8|14718.8|14718.2|14717.2|14720.6|14719.3|14717.6|14716.4|601
1667791800000|2022-11-07 03:30:00|14718.5|14716.8|14718.1|14716.5|14720.6|14719.2|14717.7|14716.4|337
1667792100000|2022-11-07 03:35:00|14717.7|14716.7|14712.2|14710.5|14717.9|14716.8|14710.5|14709.3|453
1667792400000|2022-11-07 03:40:00|14712.3|14710.6|14712|14711|14714|14712.7|14710.7|14709.5|394
1667792700000|2022-11-07 03:45:00|14712.2|14710.7|14718.2|14717.2|14719.7|14718.4|14711.5|14710|470
1667793000000|2022-11-07 03:50:00|14718.3|14717.3|14718|14717|14719.9|14718.5|14715.9|14714.8|429
1667793300000|2022-11-07 03:55:00|14718.1|14717.1|14722.2|14721.2|14723.4|14722.3|14717.3|14716.3|404
1667793600000|2022-11-07 04:00:00|14722.3|14721.3|14722|14721|14723.7|14722.7|14721.1|14719.7|350
1667793900000|2022-11-07 04:05:00|14722.2|14721.2|14725.1|14723.6|14725.1|14723.9|14722.1|14720.8|427
1667794200000|2022-11-07 04:10:00|14724.8|14723.8|14722.8|14721.3|14724.9|14723.9|14721.7|14720.5|418
1667794500000|2022-11-07 04:15:00|14722.9|14721.6|14719|14718|14723.6|14722.3|14717.9|14716.7|389
1667794800000|2022-11-07 04:20:00|14719.2|14717.7|14712.8|14711.8|14720.9|14719.9|14712.8|14711.8|514
1667795100000|2022-11-07 04:25:00|14712.9|14711.9|14716.4|14715.4|14717.1|14715.8|14708.6|14707.6|513
1667795400000|2022-11-07 04:30:00|14716.3|14715.3|14716.3|14715.3|14717|14715.6|14712.8|14711.4|434
1667795700000|2022-11-07 04:35:00|14716.6|14715.6|14717|14716|14717.8|14716.7|14714.8|14713.5|331
1667796000000|2022-11-07 04:40:00|14717.1|14716.1|14716.7|14715|14718|14717|14716.1|14714.7|374
1667796300000|2022-11-07 04:45:00|14716.8|14714.8|14715|14714|14718.3|14716.8|14714.3|14713.1|328
1667796600000|2022-11-07 04:50:00|14714.9|14713.9|14717.4|14716.4|14717.8|14716.9|14714.1|14712.7|298
1667796900000|2022-11-07 04:55:00|14717.2|14716.2|14719.5|14718.5|14722.9|14722|14717.1|14715.8|309
1667797200000|2022-11-07 05:00:00|14719.4|14718.4|14714.3|14713.3|14719.6|14718.4|14713.9|14712.7|368
1667797500000|2022-11-07 05:05:00|14714.4|14713.4|14715.8|14714.8|14716.7|14715.7|14713.8|14712.7|333
1667797800000|2022-11-07 05:10:00|14715.9|14714.9|14719.5|14718.5|14720.7|14719.3|14715.2|14714|374
1667798100000|2022-11-07 05:15:00|14719.6|14718.6|14719.5|14718.5|14720.9|14719.6|14717.9|14716.9|326
1667798400000|2022-11-07 05:20:00|14719.8|14718.3|14715.8|14714.8|14720.4|14718.9|14715.7|14714.7|268
1667798700000|2022-11-07 05:25:00|14715.9|14714.9|14714|14713|14716.8|14715.8|14712.9|14711.8|318
1667799000000|2022-11-07 05:30:00|14714.2|14713.2|14707.1|14706.1|14714.5|14713.5|14705.1|14704|520
1667799300000|2022-11-07 05:35:00|14706.3|14705.3|14710.2|14709.2|14710.9|14709.6|14705.4|14704.4|362
1667799600000|2022-11-07 05:40:00|14710.1|14709.1|14710.7|14709.7|14713.7|14712.7|14710.1|14709.1|459
1667799900000|2022-11-07 05:45:00|14710.9|14709.4|14713.2|14712.2|14713.6|14712.4|14707.1|14705.9|514
1667800200000|2022-11-07 05:50:00|14713.5|14712|14714.6|14713.6|14716|14714.6|14713.1|14711.7|378
1667800500000|2022-11-07 05:55:00|14714.7|14713.7|14716.5|14715.5|14718.1|14717.4|14713.6|14712.6|496
1667800800000|2022-11-07 06:00:00|14716.4|14715.4|14714.2|14712.6|14717.2|14715.7|14713.2|14711.7|616
1667801100000|2022-11-07 06:05:00|14713.9|14712.9|14716.3|14714.6|14717|14715.4|14713.5|14712.1|384
1667801400000|2022-11-07 06:10:00|14716.4|14714.5|14714.7|14712.9|14716.5|14714.7|14713.7|14712.4|304
1667801700000|2022-11-07 06:15:00|14714.8|14713|14717.1|14716.1|14717.5|14716.4|14713|14711.7|388
1667802000000|2022-11-07 06:20:00|14717.4|14715.9|14720.5|14718.6|14721.9|14720.4|14716.8|14715.5|578
1667802300000|2022-11-07 06:25:00|14719.9|14718.5|14721.4|14720.4|14724.5|14723.3|14719.9|14718.5|585
1667802600000|2022-11-07 06:30:00|14721.7|14720.1|14722.7|14721.7|14726|14724.7|14721.4|14719.9|454
1667802900000|2022-11-07 06:35:00|14722.8|14721.8|14723.8|14722.8|14724.1|14722.9|14720.4|14719|399
1667803200000|2022-11-07 06:40:00|14723.9|14722.9|14721|14718.9|14724|14723|14717.7|14716.7|456
1667803500000|2022-11-07 06:45:00|14720.9|14719|14719.9|14718.9|14722.6|14721.2|14719.3|14718|435
1667803800000|2022-11-07 06:50:00|14719.8|14718.8|14719.2|14718.2|14721.3|14720.2|14714.3|14712.8|538
1667804100000|2022-11-07 06:55:00|14719.3|14718.3|14726.5|14724.5|14728|14726.5|14718.5|14717.2|641
1667804400000|2022-11-07 07:00:00|14725.4|14724.4|14735.2|14734.2|14736.6|14735.4|14723.7|14722.4|1097
1667804700000|2022-11-07 07:05:00|14734.8|14733.8|14729.3|14728.3|14737.8|14736.8|14729.3|14727.9|818
1667805000000|2022-11-07 07:10:00|14729.1|14728.1|14733.1|14732.1|14733.9|14732.7|14728.4|14727.4|710
1667805300000|2022-11-07 07:15:00|14733|14732|14735.8|14734.2|14736.5|14735.1|14729.4|14728.4|705
1667805600000|2022-11-07 07:20:00|14735.9|14733.8|14745.6|14743.6|14745.8|14744.5|14734.5|14733.2|926
1667805900000|2022-11-07 07:25:00|14745.5|14743.9|14745|14744|14747.3|14746.2|14742.1|14740.5|881
1667806200000|2022-11-07 07:30:00|14745.1|14744.1|14756.6|14755.1|14756.8|14755.4|14742.9|14741.9|823
1667806500000|2022-11-07 07:35:00|14756.3|14755.3|14753.4|14752.4|14756.6|14755.4|14749.3|14748.2|929
1667806800000|2022-11-07 07:40:00|14753.3|14752.3|14748.1|14746.3|14756.2|14754.9|14746.9|14745.4|834
1667807100000|2022-11-07 07:45:00|14748|14746.4|14748.1|14746.4|14751.9|14750.5|14745.1|14743.8|896
1667807400000|2022-11-07 07:50:00|14747.4|14745.9|14749.5|14748.5|14750|14748.6|14745.2|14743.8|660
1667807700000|2022-11-07 07:55:00|14749.4|14748.4|14752.5|14750.7|14755.1|14753.7|14747.2|14746.2|1029
1667808000000|2022-11-07 08:00:00|14752.3|14750.8|14750.3|14748.6|14758.3|14756.4|14749.6|14748.1|1293
1667808300000|2022-11-07 08:05:00|14749.8|14748.3|14744.2|14742.5|14750.5|14748.9|14742.9|14741.5|996
1667808600000|2022-11-07 08:10:00|14744|14742.6|14734|14733|14744|14742.7|14733.9|14732.6|1106
1667808900000|2022-11-07 08:15:00|14733.8|14733.1|14711.5|14710.5|14734.7|14733.3|14709.7|14707.8|1294
1667809200000|2022-11-07 08:20:00|14711.7|14710.7|14716.9|14715.9|14717.5|14716.3|14709.2|14708.1|1063
1667809500000|2022-11-07 08:25:00|14717.1|14716.1|14707.3|14705.5|14718.5|14717.2|14707.3|14705.5|897
1667809800000|2022-11-07 08:30:00|14707.2|14705.8|14702.1|14700.5|14707.8|14706.4|14693|14692|1427
1667810100000|2022-11-07 08:35:00|14702.3|14700.4|14695.5|14694.5|14706.3|14705.2|14693|14692|1128
1667810400000|2022-11-07 08:40:00|14695.7|14694.7|14698.6|14697.1|14701|14699.8|14691.9|14690.8|1183
1667810700000|2022-11-07 08:45:00|14697.9|14696.9|14702.2|14700.4|14704.9|14703.9|14697.9|14696.6|1063
1667811000000|2022-11-07 08:50:00|14702.1|14701.3|14685.3|14683.4|14704.4|14703.2|14683.2|14682|1364
1667811300000|2022-11-07 08:55:00|14685.2|14682.6|14687|14686|14691.5|14690.1|14678.2|14676.8|1279
1667811600000|2022-11-07 09:00:00|14686.5|14685.5|14670.8|14669.2|14686.7|14685.7|14668.6|14666.9|1433
1667811900000|2022-11-07 09:05:00|14670.7|14669.1|14663.9|14662.9|14674.3|14673.3|14663.4|14662.1|1401
1667812200000|2022-11-07 09:10:00|14664|14663|14673|14670.8|14676|14675|14663.6|14662.2|1219
1667812500000|2022-11-07 09:15:00|14672.9|14670.7|14677.5|14676.5|14679|14677.7|14670.1|14668.6|1194
1667812800000|2022-11-07 09:20:00|14677.1|14675.3|14672.3|14670.3|14680|14678.8|14669.5|14668.3|1066
1667813100000|2022-11-07 09:25:00|14672|14670.6|14672|14671|14676|14674.5|14668.8|14667.6|1148
1667813400000|2022-11-07 09:30:00|14671.9|14670.9|14681.4|14679.4|14681.9|14680.2|14671.7|14670.1|1276
1667813700000|2022-11-07 09:35:00|14681.5|14679.3|14679.5|14677.5|14682.5|14681.1|14676.7|14675.3|1237
1667814000000|2022-11-07 09:40:00|14679.1|14677.4|14671.3|14670.3|14681.7|14680.2|14670.9|14669.4|1051
1667814300000|2022-11-07 09:45:00|14671.2|14670.2|14671.1|14669.4|14677.7|14676.3|14669.9|14668.6|1000
1667814600000|2022-11-07 09:50:00|14671|14668.8|14664.5|14663.5|14671.3|14669.8|14658.7|14657.6|1019
1667814900000|2022-11-07 09:55:00|14664.4|14663.4|14671.5|14669.9|14674.6|14673.6|14662.3|14661.3|875
1667815200000|2022-11-07 10:00:00|14671.4|14669.8|14663.1|14662.1|14673.5|14672.2|14662.1|14660.8|1032
1667815500000|2022-11-07 10:05:00|14663|14662|14653.9|14652.9|14663.1|14662.1|14650.2|14648.9|1155
1667815800000|2022-11-07 10:10:00|14654.1|14653.1|14646.3|14645.3|14657.3|14656.2|14643.4|14642.1|1236
1667816100000|2022-11-07 10:15:00|14646.4|14645.4|14654.8|14653|14656|14654.7|14644.3|14642.9|1008
1667816400000|2022-11-07 10:20:00|14654.4|14652.7|14657.8|14656.3|14660|14658.5|14653|14651.7|1008
1667816700000|2022-11-07 10:25:00|14658|14656.2|14658.9|14657.9|14663|14661.7|14657.2|14655.9|881
1667817000000|2022-11-07 10:30:00|14659.3|14657.6|14659.5|14658|14661.6|14660.4|14656.7|14655.5|901
1667817300000|2022-11-07 10:35:00|14659.1|14658.1|14671.5|14669.5|14673.4|14671.9|14659|14657.5|823
1667817600000|2022-11-07 10:40:00|14670.8|14669.6|14667|14665|14671.5|14670.2|14664.8|14663.2|693
1667817900000|2022-11-07 10:45:00|14666.5|14664.9|14668.2|14666.6|14668.5|14667|14664.3|14662.9|670
1667818200000|2022-11-07 10:50:00|14667.9|14666.9|14672.4|14670.7|14673.8|14672.3|14665.8|14664.4|833
1667818500000|2022-11-07 10:55:00|14672.1|14670.8|14670.5|14668.7|14675.5|14674.1|14668.3|14667|806
1667818800000|2022-11-07 11:00:00|14670|14669|14662.7|14660.9|14670.5|14669|14660.5|14659.3|712
1667819100000|2022-11-07 11:05:00|14663|14661|14664.4|14663.4|14666.7|14665.5|14661.9|14660.5|756
1667819400000|2022-11-07 11:10:00|14664|14663|14672.2|14671.2|14675.1|14673.8|14661.2|14659.8|876
1667819700000|2022-11-07 11:15:00|14672.1|14671.1|14671.5|14670.5|14675.4|14674.3|14669.5|14668.3|830
1667820000000|2022-11-07 11:20:00|14671.4|14670.4|14668.1|14666.4|14674|14672.6|14666.5|14665.3|620
1667820300000|2022-11-07 11:25:00|14667.9|14666.2|14664.6|14662.9|14667.9|14666.6|14661.4|14660|666
1667820600000|2022-11-07 11:30:00|14664.7|14663.1|14657.4|14655.8|14667|14665.5|14655.9|14654.7|754
1667820900000|2022-11-07 11:35:00|14657.2|14656.2|14653.7|14652.7|14658.4|14657.4|14653.3|14652.1|668
1667821200000|2022-11-07 11:40:00|14654|14652.4|14649.9|14648.3|14656.7|14655.7|14649.1|14647.9|698
1667821500000|2022-11-07 11:45:00|14649.8|14648.8|14653.2|14651.5|14654.6|14653.4|14648.4|14647.3|709
1667821800000|2022-11-07 11:50:00|14653.3|14652.3|14658.8|14657.8|14662.8|14661.5|14651.8|14650.5|718
1667822100000|2022-11-07 11:55:00|14658.7|14657.7|14663.3|14661.7|14665.9|14664.6|14658.3|14657.2|775
1667822400000|2022-11-07 12:00:00|14663.4|14662.3|14665.4|14664.4|14671.1|14669.6|14660.2|14659.1|697
1667822700000|2022-11-07 12:05:00|14665.6|14664.6|14671.7|14670.7|14679.9|14678.4|14665.1|14663.9|895
1667823000000|2022-11-07 12:10:00|14672.2|14670.4|14667.7|14666.7|14672.6|14671.5|14664.7|14663.4|891
1667823300000|2022-11-07 12:15:00|14667.6|14666.6|14665.8|14664.3|14669.5|14668.2|14664|14663|678
1667823600000|2022-11-07 12:20:00|14665.6|14664.6|14677.5|14675.7|14678.5|14676.9|14664|14663|840
1667823900000|2022-11-07 12:25:00|14677.2|14675.6|14668.4|14667.4|14677.2|14675.9|14667.5|14666.3|762
1667824200000|2022-11-07 12:30:00|14669|14667.2|14666.6|14665|14672.2|14670.8|14665.3|14663.9|747
1667824500000|2022-11-07 12:35:00|14666.5|14665.5|14664.9|14663.4|14670.1|14668.9|14663.7|14662.7|706
1667824800000|2022-11-07 12:40:00|14664.7|14663.3|14665.3|14663.7|14668.5|14667.4|14660.9|14659.5|734
1667825100000|2022-11-07 12:45:00|14665.2|14663.9|14659.2|14658.2|14666.2|14665.2|14659|14657.8|788
1667825400000|2022-11-07 12:50:00|14659.5|14657.9|14663|14662|14663|14662|14656.5|14655.1|728
1667825700000|2022-11-07 12:55:00|14663.1|14662.1|14654.6|14653.6|14665.7|14664.3|14649.6|14648|799
1667826000000|2022-11-07 13:00:00|14653.9|14652.9|14637|14635.4|14660.8|14659.7|14633.8|14632.1|1341
1667826300000|2022-11-07 13:05:00|14636.9|14633.6|14642.9|14641.9|14644.2|14642.9|14630.6|14629.4|1357
1667826600000|2022-11-07 13:10:00|14643.1|14641.5|14628.5|14627.5|14644.4|14643.4|14624.8|14623.5|1205
1667826900000|2022-11-07 13:15:00|14628.8|14627|14618.4|14616.8|14629.8|14628.6|14614.7|14613.7|1189
1667827200000|2022-11-07 13:20:00|14617.9|14616.9|14634.2|14633.2|14639.9|14638.7|14617.9|14616.9|1277
1667827500000|2022-11-07 13:25:00|14634.3|14633.3|14635.1|14633.4|14638|14637|14627.8|14626.3|1053
1667827800000|2022-11-07 13:30:00|14634.6|14633.6|14645.4|14643.8|14647|14645.4|14630.8|14629.4|1281
1667828100000|2022-11-07 13:35:00|14645.6|14644.1|14641.2|14640.2|14647.2|14645.8|14638.9|14637|1081
1667828400000|2022-11-07 13:40:00|14641.4|14640.4|14641.8|14640.8|14643.5|14642.5|14634.4|14633.2|842
1667828700000|2022-11-07 13:45:00|14641.7|14640.7|14641.9|14640.9|14645.9|14644.7|14637.4|14636.1|1023
1667829000000|2022-11-07 13:50:00|14641.8|14640.8|14650.1|14648.2|14651.2|14649.7|14639.9|14638.6|861
1667829300000|2022-11-07 13:55:00|14649.7|14648.1|14632.9|14631.9|14650.4|14648.8|14632.7|14631.5|896
1667829600000|2022-11-07 14:00:00|14633|14632|14629|14628|14633.4|14632.3|14617.4|14615.8|1090
1667829900000|2022-11-07 14:05:00|14629.1|14628.1|14621.1|14620.1|14629.1|14628.1|14618.4|14617.4|1007
1667830200000|2022-11-07 14:10:00|14621|14620|14624.4|14623.4|14624.6|14623.6|14612.1|14611.1|1048
1667830500000|2022-11-07 14:15:00|14624.3|14623.3|14617.3|14616.3|14629|14628.1|14616.8|14615.6|1078
1667830800000|2022-11-07 14:20:00|14617.8|14616.1|14622.1|14620.6|14622.9|14621.9|14610.6|14609.4|1066
1667831100000|2022-11-07 14:25:00|14621.7|14620.7|14624.7|14623.7|14626.6|14625.4|14616|14614.8|1059
1667831400000|2022-11-07 14:30:00|14625.1|14623.3|14614.5|14613.5|14625.1|14623.4|14609|14608|1414
1667831700000|2022-11-07 14:35:00|14614.6|14613.6|14632.4|14631.4|14635.2|14634|14613.5|14612.5|1423
1667832000000|2022-11-07 14:40:00|14632.5|14630.9|14632.6|14631.6|14634.3|14633.1|14624.8|14623.4|1208
1667832300000|2022-11-07 14:45:00|14632.5|14631.5|14640.8|14639.2|14642.3|14641.3|14626.9|14625.5|1293
1667832600000|2022-11-07 14:50:00|14640.9|14639.1|14644.7|14643.7|14650.3|14649.3|14638|14637|1212
1667832900000|2022-11-07 14:55:00|14644.2|14643.2|14644.5|14643.5|14648|14646.8|14635.4|14634.4|1190
1667833200000|2022-11-07 15:00:00|14644.1|14643.1|14652.1|14651.1|14655.9|14654.8|14643.8|14642.7|1380
1667833500000|2022-11-07 15:05:00|14652.5|14650.7|14643.8|14642.8|14653.1|14651.8|14643.5|14642.3|1228
1667833800000|2022-11-07 15:10:00|14643.7|14642.7|14640.9|14639.9|14651.1|14650|14638.7|14637.7|1073
1667834100000|2022-11-07 15:15:00|14641.1|14640.1|14637.6|14636.6|14642.1|14641.1|14632.5|14631.4|1096
1667834400000|2022-11-07 15:20:00|14637.5|14636.5|14657.1|14656.1|14658.6|14657.4|14637.5|14636.5|1056
1667834700000|2022-11-07 15:25:00|14658|14656|14654.8|14653.8|14666|14665|14654.8|14653.8|1281
1667835000000|2022-11-07 15:30:00|14655.1|14653.6|14655.9|14654.9|14660.1|14658.8|14651|14649.9|1265
1667835300000|2022-11-07 15:35:00|14656|14655|14653.9|14652.3|14661.1|14660.1|14651.4|14650.1|924
1667835600000|2022-11-07 15:40:00|14653.8|14652.2|14655.5|14654.5|14657.4|14656|14651.7|14650.2|931
1667835900000|2022-11-07 15:45:00|14655.7|14654.7|14652.1|14651.1|14656.7|14655.5|14650.2|14649.5|840
1667836200000|2022-11-07 15:50:00|14651.9|14650.9|14644.9|14643.9|14653.5|14652|14641.3|14639.7|1186
1667836500000|2022-11-07 15:55:00|14645.2|14643.6|14646.1|14645.1|14650.1|14648.7|14642.7|14641.4|1096
1667836800000|2022-11-07 16:00:00|14645.8|14644.8|14651.7|14651|14651.9|14651.1|14644.3|14643|934
1667837100000|2022-11-07 16:05:00|14651.9|14650.9|14655.1|14654.1|14659.9|14658.7|14648.4|14647.4|703
1667837400000|2022-11-07 16:10:00|14655.4|14654.4|14655.7|14654.7|14660.4|14659.4|14654.9|14653.6|820
1667837700000|2022-11-07 16:15:00|14655.6|14654.6|14648.2|14646.5|14655.9|14654.6|14647.8|14646.5|985
1667838000000|2022-11-07 16:20:00|14647.6|14646.6|14653|14651.3|14655.5|14654|14646.7|14645.3|779
1667838300000|2022-11-07 16:25:00|14652.9|14651.2|14658.2|14656.4|14658.3|14656.9|14651.9|14650.6|811
1667838600000|2022-11-07 16:30:00|14658.1|14656.5|14655.4|14653.7|14659.7|14658.2|14654.6|14653.4|869
1667838900000|2022-11-07 16:35:00|14654.9|14653.9|14657.4|14655.7|14658.6|14657.1|14652.9|14651.6|753
1667839200000|2022-11-07 16:40:00|14657.7|14655.6|14671.8|14670.8|14672.2|14671.1|14657.7|14655.6|901
1667839500000|2022-11-07 16:45:00|14672.2|14671.5|14668.8|14667.8|14674|14672.9|14668.8|14667.7|840
1667839800000|2022-11-07 16:50:00|14668.7|14667.7|14666.1|14665.1|14669.7|14668.4|14663.9|14663.1|906
1667840100000|2022-11-07 16:55:00|14665.7|14664.7|14664.7|14663.7|14665.7|14664.7|14662.1|14660.9|693
1667840400000|2022-11-07 17:00:00|14665|14663.4|14660.1|14659.1|14666.3|14665.3|14659.1|14657.6|735
1667840700000|2022-11-07 17:05:00|14660.7|14659.7|14656|14655|14664.3|14663.3|14654.4|14653.2|909
1667841000000|2022-11-07 17:10:00|14655.8|14654.8|14663|14661.4|14663.5|14661.9|14652.8|14651.6|888
1667841300000|2022-11-07 17:15:00|14663.1|14661.5|14661.3|14659.5|14665.6|14664.1|14659.8|14658.4|785
1667841600000|2022-11-07 17:20:00|14661.2|14659.4|14655|14653.4|14662.2|14660.6|14654.3|14653.3|702
1667841900000|2022-11-07 17:25:00|14654.6|14653.6|14652.8|14651.8|14658.1|14656.6|14652.2|14650.9|642
1667842200000|2022-11-07 17:30:00|14653|14651.5|14655.1|14653.6|14655.5|14654|14652.5|14651.3|521
1667842500000|2022-11-07 17:35:00|14655.2|14653.5|14653.8|14652.8|14656.5|14654.9|14653.3|14652|456
1667842800000|2022-11-07 17:40:00|14654.1|14652.4|14654.2|14652.6|14656.3|14654.6|14652.8|14651.5|482
1667843100000|2022-11-07 17:45:00|14654.1|14652.4|14653.3|14651.6|14655.1|14653.8|14651.8|14650.6|444
1667843400000|2022-11-07 17:50:00|14653.5|14651.7|14655.1|14653.5|14656|14654.8|14652.9|14651.6|536
1667843700000|2022-11-07 17:55:00|14654.9|14653.9|14652.4|14651.4|14655.5|14654.2|14651.8|14650.5|411
1667844000000|2022-11-07 18:00:00|14652.8|14651.2|14655.8|14654.3|14655.9|14654.6|14649.6|14648.2|438
1667844300000|2022-11-07 18:05:00|14655.5|14654.5|14653.6|14652.6|14656.4|14655.1|14653.5|14652.1|381
1667844600000|2022-11-07 18:10:00|14653.3|14652.3|14652.6|14651.6|14653.8|14652.9|14648.4|14647.4|463
1667844900000|2022-11-07 18:15:00|14652.7|14651.7|14651.5|14650.5|14654.9|14653.7|14651|14650|382
1667845200000|2022-11-07 18:20:00|14651.6|14650.6|14649.9|14648.4|14651.9|14650.6|14649.2|14648.1|383
1667845500000|2022-11-07 18:25:00|14649.6|14648.6|14647.4|14646.4|14653.6|14652.7|14647.2|14646.2|382
1667845800000|2022-11-07 18:30:00|14647.1|14646.1|14645.2|14644.2|14647.5|14646.8|14644.9|14643.8|516
1667846100000|2022-11-07 18:35:00|14645.7|14644|14645.5|14644.5|14647|14645.9|14645.2|14643.8|451
1667846400000|2022-11-07 18:40:00|14645.6|14644.6|14647|14645.4|14648|14646.9|14645.6|14644.6|536
1667846700000|2022-11-07 18:45:00|14647.2|14646.2|14645.6|14644.6|14647.3|14646.3|14644.4|14643.4|488
1667847000000|2022-11-07 18:50:00|14646|14644.3|14648.6|14647.6|14650.1|14649.1|14645.4|14644.1|343
1667847300000|2022-11-07 18:55:00|14648.5|14647.5|14648.4|14647.4|14649.7|14648.6|14645.4|14644.6|440
1667847600000|2022-11-07 19:00:00|14648.7|14647.2|14649.5|14648|14649.7|14648.5|14646.2|14644.9|385
1667847900000|2022-11-07 19:05:00|14649.3|14648.3|14652.5|14651.5|14654.2|14653.1|14647.7|14646.5|416
1667848200000|2022-11-07 19:10:00|14652.6|14651.6|14651.3|14649.4|14653.6|14652.6|14649.6|14648.3|415
1667848500000|2022-11-07 19:15:00|14651.4|14649.5|14650.5|14648.7|14651.4|14649.8|14648.4|14647.2|542
1667848800000|2022-11-07 19:20:00|14650.2|14648.8|14653.1|14651.4|14654.1|14652.8|14649.5|14648.5|454
1667849100000|2022-11-07 19:25:00|14652.8|14651.8|14652.3|14650.8|14653.2|14652|14651.4|14650.1|368
1667849400000|2022-11-07 19:30:00|14652|14651|14649.8|14648|14652.1|14651|14648.3|14647.1|390
1667849700000|2022-11-07 19:35:00|14649.9|14648.2|14649.6|14647.9|14651.8|14650.6|14649.5|14647.9|334
1667850000000|2022-11-07 19:40:00|14649.7|14648|14650.5|14649.5|14653|14651.8|14649|14647.8|354
1667850300000|2022-11-07 19:45:00|14650.3|14649.3|14653.8|14652.8|14654.4|14653.2|14649.7|14648.4|477
1667850600000|2022-11-07 19:50:00|14653.9|14652.9|14653.7|14652.7|14655.4|14654.1|14652.1|14651.1|441
1667850900000|2022-11-07 19:55:00|14653.6|14652.6|14658.5|14657.5|14660|14658.7|14651.8|14650.7|859
1667851200000|2022-11-07 20:00:00|14658.4|14657.4|14653.4|14651.7|14659.1|14657.8|14652.6|14651.2|721
1667851500000|2022-11-07 20:05:00|14653.5|14651.8|14654.5|14652.7|14656.1|14654.7|14651.8|14650.5|505
1667851800000|2022-11-07 20:10:00|14654.4|14652.6|14652.6|14651.6|14655.8|14654.5|14651.5|14650.3|535
1667852100000|2022-11-07 20:15:00|14652.9|14651.4|14656.8|14655.8|14657.8|14656.6|14652.4|14651.2|506
1667852400000|2022-11-07 20:20:00|14656.7|14655.7|14658.5|14656.9|14659.6|14658.2|14655.9|14654.8|461
1667852700000|2022-11-07 20:25:00|14658.6|14657.1|14655.1|14653.5|14659.5|14658.2|14654.5|14653.2|493
1667853000000|2022-11-07 20:30:00|14654.7|14653.7|14655.3|14654.3|14655.4|14654.4|14652.6|14651.4|420
1667853300000|2022-11-07 20:35:00|14655.2|14654.2|14656.9|14655.4|14659|14657.7|14653.2|14652.3|632
1667853600000|2022-11-07 20:40:00|14656.4|14655.3|14657.3|14656.3|14659.6|14658.4|14656.3|14655.1|544
1667853900000|2022-11-07 20:45:00|14657.4|14656.4|14654.8|14653.2|14658.2|14656.9|14654|14652.6|368
1667854200000|2022-11-07 20:50:00|14654.9|14652.9|14655.8|14654|14656.7|14655.4|14653.3|14652|553
1667854500000|2022-11-07 20:55:00|14655.7|14654.3|14660.1|14658.6|14662.1|14660.5|14654.1|14652.8|740
1667854800000|2022-11-07 21:00:00|14660.3|14658.7|14660.6|14658.9|14663|14661.6|14659.6|14658.5|454
1667855100000|2022-11-07 21:05:00|14660.5|14658.8|14657.7|14656|14660.5|14658.8|14656.5|14654.9|187
1667855400000|2022-11-07 21:10:00|14657.9|14655.9|14660|14658.2|14660|14658.6|14657.3|14655.5|176
1667855700000|2022-11-07 21:15:00|14660.1|14658.4|14661.7|14660.1|14662|14660.8|14659.9|14658.4|189
1667856000000|2022-11-07 21:20:00|14661.9|14660.2|14661.7|14660.2|14662|14660.8|14660.8|14659|153
1667856300000|2022-11-07 21:25:00|14661.8|14660.1|14661.6|14659.9|14663|14661.8|14660.6|14659.1|261
1667856600000|2022-11-07 21:30:00|14661.4|14660|14662.8|14661.2|14663|14661.7|14661.4|14660|185
1667856900000|2022-11-07 21:35:00|14662.4|14661.1|14664.1|14662.5|14664.9|14663.7|14662.4|14661|138
1667857200000|2022-11-07 21:40:00|14663.9|14662.6|14668.9|14667.1|14669.2|14667.6|14663.9|14662.5|229
1667857500000|2022-11-07 21:45:00|14668.8|14667.3|14667.2|14665.6|14668.9|14667.3|14665.6|14664|297
1667857800000|2022-11-07 21:50:00|14667.1|14665.5|14665.7|14663.8|14667.9|14666|14664.6|14663|323
1667858100000|2022-11-07 21:55:00|14666.3|14663.3|14670.1|14664.1|14670.1|14664.3|14661.7|14656.5|362
1667858400000|2022-11-07 22:00:00|14669.5|14663.5|14666.3|14660.3|14674.2|14668.2|14665.2|14659.2|49
1667858700000|2022-11-07 22:05:00|14667.1|14661.1|14662.9|14656.9|14672.5|14666.5|14661.8|14655.8|692
1667859000000|2022-11-07 22:10:00|14662.3|14656.3|14662.7|14656.7|14663.4|14657.4|14662|14656|130
1667859300000|2022-11-07 22:15:00|14662.6|14656.6|14663.1|14657.1|14663.4|14657.4|14662|14656|598
1667859600000|2022-11-07 22:20:00|14663.2|14657.2|14662.7|14656.7|14664.6|14658.6|14661.6|14655.6|123
1667859900000|2022-11-07 22:25:00|14662.8|14656.8|14662.4|14656.9|14662.9|14657.2|14662.4|14656.4|42
1667860200000|2022-11-07 22:30:00|14662.6|14657.1|14663|14659.6|14663.1|14660.3|14662.3|14656.9|233
1667860500000|2022-11-07 22:35:00|14663.4|14659.4|14663.4|14659.1|14663.6|14659.7|14662.9|14658.3|145
1667860800000|2022-11-07 22:40:00|14663.7|14659.4|14663.4|14659.5|14663.8|14659.6|14662.8|14658.3|294
1667861100000|2022-11-07 22:45:00|14663.6|14659.4|14663.2|14659.2|14664|14660.3|14661.9|14657|231
1667861400000|2022-11-07 22:50:00|14663.1|14659|14662.6|14658.2|14663.3|14660|14662.5|14657.3|580
1667861700000|2022-11-07 22:55:00|14662.7|14658.4|14662.5|14656.5|14663.3|14659.9|14661|14655|843
1667862000000|2022-11-07 23:00:00|14662.1|14656.1|14668.5|14665.5|14668.7|14665.6|14660.9|14654.9|644
1667862300000|2022-11-07 23:05:00|14667.9|14665.4|14666.1|14663.7|14668.3|14666.2|14664|14661.5|230
1667862600000|2022-11-07 23:10:00|14666|14663.6|14666|14663.5|14669.7|14667.6|14663.5|14661.2|516
1667862900000|2022-11-07 23:15:00|14666.1|14663.7|14669.5|14667.8|14669.8|14668.2|14664.8|14663.2|556
1667863200000|2022-11-07 23:20:00|14669.6|14667.9|14669.3|14667.6|14669.6|14668.1|14664.1|14662.3|538
1667863500000|2022-11-07 23:25:00|14669.4|14667.7|14667.9|14665.9|14669.7|14668.1|14666.1|14664.8|448
1667863800000|2022-11-07 23:30:00|14667.7|14666|14671.5|14669.8|14671.8|14670.2|14667.2|14665.2|412
1667864100000|2022-11-07 23:35:00|14671|14670|14672.8|14671.2|14673|14671.6|14667.7|14666|442
1667864400000|2022-11-07 23:40:00|14672.9|14671.1|14667.5|14665.8|14673|14671.6|14666.3|14664.6|414
1667864700000|2022-11-07 23:45:00|14667.7|14666|14665.7|14663.7|14668|14666.3|14661.8|14660.2|487
1667865000000|2022-11-07 23:50:00|14666|14663.8|14662.8|14661.8|14666.5|14664.8|14662.8|14661.4|394
1667865300000|2022-11-07 23:55:00|14662.9|14661.9|14663.3|14662.3|14665.6|14664.3|14662.7|14661.3|324
1667865600000|2022-11-08 00:00:00|14663.2|14662.2|14660.6|14659|14666.9|14665.9|14657.2|14655.9|624
1667865900000|2022-11-08 00:05:00|14660.7|14659.1|14661.7|14660.7|14665.6|14664.1|14660|14659|646
1667866200000|2022-11-08 00:10:00|14661.6|14660.6|14656.4|14655.4|14664|14662.8|14656.1|14655.1|435
1667866500000|2022-11-08 00:15:00|14656.5|14655.5|14655.4|14654.4|14657.4|14656.4|14653.9|14652.6|377
1667866800000|2022-11-08 00:20:00|14655.3|14654.3|14651.6|14650|14656.9|14655.6|14651|14649.7|362
1667867100000|2022-11-08 00:25:00|14651.7|14649.9|14654.4|14653.4|14654.8|14653.6|14651.3|14649.9|395
1667867400000|2022-11-08 00:30:00|14654.3|14653.3|14635.8|14634.8|14654.4|14653.4|14635.7|14634.7|660
1667867700000|2022-11-08 00:35:00|14636.3|14635.3|14635.1|14634.1|14642.8|14641.6|14634.5|14633.3|597
1667868000000|2022-11-08 00:40:00|14635.3|14633.8|14635.1|14634.1|14638.6|14637.3|14631.9|14630.9|504
1667868300000|2022-11-08 00:45:00|14635.2|14634.2|14640.2|14639.2|14641.3|14639.8|14635.1|14634.1|381
1667868600000|2022-11-08 00:50:00|14640.3|14639.3|14649.7|14648.1|14650|14648.9|14640.2|14639.2|850
1667868900000|2022-11-08 00:55:00|14649.4|14648.4|14651.5|14650.5|14652.5|14651.5|14649.4|14648|592
1667869200000|2022-11-08 01:00:00|14651.2|14650.2|14657|14656|14657.4|14656.4|14647.9|14646.9|607
1667869500000|2022-11-08 01:05:00|14657.1|14656.1|14659.9|14658.2|14662|14660.8|14655|14653.5|556
1667869800000|2022-11-08 01:10:00|14660|14658.3|14665.9|14664.3|14669.6|14668.6|14659.8|14658.3|745
1667870100000|2022-11-08 01:15:00|14665.6|14664.6|14664.9|14663.9|14668.4|14666.7|14662.6|14661.9|598
1667870400000|2022-11-08 01:20:00|14665|14664|14674.4|14673.4|14674.9|14673.9|14663.8|14662.8|655
1667870700000|2022-11-08 01:25:00|14674.5|14673.5|14669.2|14668.2|14678.3|14677.1|14668.7|14667.6|643
1667871000000|2022-11-08 01:30:00|14669.3|14668.3|14669.2|14668.2|14671.5|14670.5|14666.6|14665.6|454
1667871300000|2022-11-08 01:35:00|14669.3|14668.3|14669.7|14668.7|14670.5|14669.5|14668.1|14667.1|326
1667871600000|2022-11-08 01:40:00|14669.8|14668.8|14670.4|14669.4|14679|14677.8|14669.3|14668.3|577
1667871900000|2022-11-08 01:45:00|14670.3|14669.3|14672.1|14671.1|14672.8|14671.8|14667.8|14666.8|417
1667872200000|2022-11-08 01:50:00|14672.2|14671.2|14669.1|14668.1|14673.7|14672.7|14668.9|14667.9|385
1667872500000|2022-11-08 01:55:00|14669|14668|14670|14669|14670.1|14669.1|14659.4|14658.2|698
1667872800000|2022-11-08 02:00:00|14669.9|14668.9|14672.7|14671.7|14677.2|14676|14669.9|14668.9|715
1667873100000|2022-11-08 02:05:00|14672.8|14671.8|14666|14664.4|14673.5|14672.4|14665.3|14663.9|686
1667873400000|2022-11-08 02:10:00|14665.9|14664.3|14659|14658|14666.7|14665.5|14658.4|14657.3|520
1667873700000|2022-11-08 02:15:00|14659.1|14658.1|14654.8|14653.8|14659.6|14658.2|14651.9|14650.6|532
1667874000000|2022-11-08 02:20:00|14654.9|14653.9|14657.2|14656.2|14658.5|14657.1|14653.1|14651.8|392
1667874300000|2022-11-08 02:25:00|14657.3|14656.3|14658.7|14657.7|14660.9|14659.9|14656.5|14655|457
1667874600000|2022-11-08 02:30:00|14659.1|14657.4|14663.2|14661.7|14663.3|14662.3|14658|14656.6|466
1667874900000|2022-11-08 02:35:00|14662.9|14661.9|14667.1|14666.1|14667.7|14666.4|14662.6|14661|515
1667875200000|2022-11-08 02:40:00|14667.5|14665.8|14664.2|14663.2|14669.5|14668.2|14664|14663|360
1667875500000|2022-11-08 02:45:00|14664.1|14663.1|14660.6|14659.6|14666.6|14665.4|14660.5|14659.2|496
1667875800000|2022-11-08 02:50:00|14660.7|14659.7|14664.3|14663.3|14665.3|14664.2|14660.7|14659.7|377
1667876100000|2022-11-08 02:55:00|14664.2|14663.2|14674.6|14673.6|14674.8|14673.8|14663.9|14662.8|495
1667876400000|2022-11-08 03:00:00|14674.8|14673.8|14668.6|14667|14674.8|14673.8|14667.1|14666.1|476
1667876700000|2022-11-08 03:05:00|14668.9|14667.1|14666.8|14665.8|14669.8|14668.4|14666.1|14664.8|558
1667877000000|2022-11-08 03:10:00|14667.1|14665.6|14667.4|14665.9|14667.8|14666.5|14664.2|14662.5|460
1667877300000|2022-11-08 03:15:00|14667.5|14665.8|14667.3|14666.3|14667.7|14666.5|14665.1|14663.8|181
1667877600000|2022-11-08 03:20:00|14667.4|14666.4|14668.2|14667.2|14671.6|14670.4|14667.3|14666.3|315
1667877900000|2022-11-08 03:25:00|14668.3|14667.3|14667.7|14666.7|14668.7|14667.7|14666.9|14665.8|277
1667878200000|2022-11-08 03:30:00|14668|14667|14664.9|14663.9|14668.4|14667.4|14663.6|14662.5|299
1667878500000|2022-11-08 03:35:00|14664.8|14663.8|14662.8|14661.8|14667.3|14666.2|14662.1|14661.1|298
1667878800000|2022-11-08 03:40:00|14662.7|14661.7|14666.1|14665.1|14666.4|14665.3|14662.7|14661.7|287
1667879100000|2022-11-08 03:45:00|14665.9|14664.9|14668.9|14667.3|14669.2|14668.2|14665.6|14664.6|267
1667879400000|2022-11-08 03:50:00|14668.8|14667.6|14665.9|14664.9|14668.8|14667.6|14663.9|14662.6|378
1667879700000|2022-11-08 03:55:00|14665.8|14664.8|14666|14665|14667.1|14666.1|14663.7|14662.5|285
1667880000000|2022-11-08 04:00:00|14665.9|14664.9|14665|14664|14666.1|14665.1|14661.1|14660.1|309
1667880300000|2022-11-08 04:05:00|14664.9|14663.9|14662.9|14661.9|14665.2|14664.2|14662.7|14661.7|239
1667880600000|2022-11-08 04:10:00|14663.3|14662.3|14662.5|14661.5|14664.1|14663.2|14661.9|14660.9|225
1667880900000|2022-11-08 04:15:00|14662.7|14661.7|14663.5|14662.5|14663.9|14662.9|14661.9|14660.8|238
1667881200000|2022-11-08 04:20:00|14663.6|14662.6|14664.9|14663.9|14665.9|14664.9|14662.7|14661.7|210
1667881500000|2022-11-08 04:25:00|14665|14664|14663.7|14662.7|14665.4|14664.1|14663|14662.3|232
1667881800000|2022-11-08 04:30:00|14663.9|14662.9|14664.6|14663.6|14666.2|14665.2|14663.7|14662.5|216
1667882100000|2022-11-08 04:35:00|14664.5|14663.5|14665|14664|14665.3|14664.2|14663.8|14662.8|259
1667882400000|2022-11-08 04:40:00|14664.9|14663.9|14665.8|14664.8|14668.1|14667.1|14664.2|14663|405
1667882700000|2022-11-08 04:45:00|14665.2|14664.2|14666.9|14665.9|14668|14667|14664.3|14663.1|364
1667883000000|2022-11-08 04:50:00|14667.1|14666.1|14670.1|14669.1|14670.1|14669.1|14666.7|14665.7|298
1667883300000|2022-11-08 04:55:00|14670|14669|14669.8|14668.8|14672.4|14671.4|14669.5|14668.3|350
1667883600000|2022-11-08 05:00:00|14669.7|14668.7|14670.9|14669.9|14671.5|14670.4|14668.8|14667.8|302
1667883900000|2022-11-08 05:05:00|14671|14670|14671.8|14670.8|14672.3|14671.4|14670.5|14669.5|228
1667884200000|2022-11-08 05:10:00|14671.9|14670.9|14677|14676|14677.3|14676|14671.9|14670.9|362
1667884500000|2022-11-08 05:15:00|14676.9|14675.9|14674.7|14673.7|14678.2|14677.1|14674.7|14673.4|319
1667884800000|2022-11-08 05:20:00|14675|14673.4|14679.3|14678.3|14681.6|14680.8|14674.7|14673.4|411
1667885100000|2022-11-08 05:25:00|14679.2|14678.2|14674.8|14673.8|14679.5|14678.5|14674.3|14673.3|229
1667885400000|2022-11-08 05:30:00|14674.9|14673.9|14676.9|14675.9|14677.8|14676.7|14674.3|14673.3|304
1667885700000|2022-11-08 05:35:00|14676.8|14675.8|14678.4|14677.4|14681|14680|14676.6|14675.5|399
1667886000000|2022-11-08 05:40:00|14678.3|14677.3|14675|14674|14681.1|14680.1|14674.5|14673.5|339
1667886300000|2022-11-08 05:45:00|14675.1|14674.1|14676.8|14675.8|14677.9|14676.9|14674.4|14673.4|364
1667886600000|2022-11-08 05:50:00|14676.7|14675.7|14670.2|14669.2|14677.9|14676.9|14670.2|14669.2|327
1667886900000|2022-11-08 05:55:00|14670|14669|14676.2|14674.7|14676.6|14675.4|14670|14669|489
1667887200000|2022-11-08 06:00:00|14676|14675.2|14665.3|14664.3|14676|14675.2|14664.5|14663.3|520
1667887500000|2022-11-08 06:05:00|14665.7|14664.1|14661.9|14660.9|14668.3|14667.3|14660.1|14659.3|500
1667887800000|2022-11-08 06:10:00|14661.8|14660.8|14667.1|14666.1|14668.3|14667.3|14659.8|14658.8|430
1667888100000|2022-11-08 06:15:00|14667.2|14666.2|14669|14668|14669.3|14668.3|14666.4|14665.4|413
1667888400000|2022-11-08 06:20:00|14669.1|14668.1|14671.7|14670.7|14671.8|14670.7|14666.9|14665.9|384
1667888700000|2022-11-08 06:25:00|14671.9|14670.9|14674.6|14673.6|14674.7|14673.8|14669.8|14668.8|304
1667889000000|2022-11-08 06:30:00|14674.5|14673.5|14675.7|14674.7|14676|14674.9|14672.7|14671.7|391
1667889300000|2022-11-08 06:35:00|14675.6|14674.6|14675.8|14675.1|14682|14681|14674|14673|439
1667889600000|2022-11-08 06:40:00|14675.9|14675.2|14668.1|14667.1|14676.3|14675.3|14668|14666.9|436
1667889900000|2022-11-08 06:45:00|14668.2|14667.2|14673|14672|14673.1|14672.1|14668|14667|334
1667890200000|2022-11-08 06:50:00|14673.3|14672.3|14671.3|14670.3|14674.6|14673.6|14671.2|14670.2|389
1667890500000|2022-11-08 06:55:00|14671.8|14670.8|14671.6|14670.6|14673.5|14672.5|14670.9|14669.9|315
1667890800000|2022-11-08 07:00:00|14671.7|14670.7|14671.3|14670.3|14672.9|14671.5|14666.7|14665.5|618
1667891100000|2022-11-08 07:05:00|14671.1|14670.1|14678.2|14677.2|14678.5|14677.6|14670.2|14669.1|698
1667891400000|2022-11-08 07:10:00|14678.1|14677.1|14690.9|14689.4|14694|14692.8|14678.1|14677.1|916
1667891700000|2022-11-08 07:15:00|14690.4|14689.3|14688.6|14687.6|14694.2|14693.2|14687.4|14686.2|858
1667892000000|2022-11-08 07:20:00|14688.7|14687.7|14685.7|14684.7|14689.7|14688.7|14683.5|14682.5|621
1667892300000|2022-11-08 07:25:00|14685.6|14684.6|14684.1|14683.1|14688.1|14687.1|14684.1|14683.1|442
1667892600000|2022-11-08 07:30:00|14684.2|14683.2|14690.8|14689.8|14691.9|14690.9|14684|14683|561
1667892900000|2022-11-08 07:35:00|14690.7|14689.7|14685.1|14684.1|14693.1|14692.1|14681|14680|751
1667893200000|2022-11-08 07:40:00|14685|14684|14682|14681|14688.7|14687.1|14679.9|14678.7|844
1667893500000|2022-11-08 07:45:00|14681.9|14680.9|14684.2|14683.2|14685.1|14684.1|14678.3|14677.3|534
1667893800000|2022-11-08 07:50:00|14684.4|14683.4|14684.4|14683.4|14688.3|14687.3|14682|14681|537
1667894100000|2022-11-08 07:55:00|14684.5|14683.5|14674.4|14673.4|14685.5|14684.5|14674.1|14673.2|577
1667894400000|2022-11-08 08:00:00|14674.6|14673.6|14671|14670|14676.5|14675.7|14668.4|14667.5|954
1667894700000|2022-11-08 08:05:00|14670.6|14669.6|14660|14659|14670.7|14669.7|14656.9|14655.9|882
1667895000000|2022-11-08 08:10:00|14659.9|14658.9|14667.2|14666.2|14669.3|14668|14656.4|14655.2|939
1667895300000|2022-11-08 08:15:00|14667.1|14666.1|14676.8|14675.8|14678.4|14677.2|14667.1|14666.1|997
1667895600000|2022-11-08 08:20:00|14676.9|14675.9|14681.1|14680.1|14681.2|14680.2|14671.4|14670.4|814
1667895900000|2022-11-08 08:25:00|14681|14680|14675.8|14674.8|14683.2|14682.5|14675.7|14674.4|803
1667896200000|2022-11-08 08:30:00|14675.9|14674.9|14671.4|14670.4|14679.1|14677.9|14669.8|14668.8|790
1667896500000|2022-11-08 08:35:00|14671.6|14670.6|14661|14660|14671.9|14670.9|14660.3|14659.2|846
1667896800000|2022-11-08 08:40:00|14661.1|14660.1|14661.6|14660.6|14667|14666|14660.2|14659.2|669
1667897100000|2022-11-08 08:45:00|14661.7|14660.7|14664.2|14663.2|14665.9|14664.8|14655.3|14654.3|843
1667897400000|2022-11-08 08:50:00|14664.6|14663.6|14666.8|14665.8|14670.7|14669.7|14664.1|14662.9|707
1667897700000|2022-11-08 08:55:00|14666.6|14665.6|14660.4|14659.4|14667.4|14666.4|14658.4|14656.7|848
1667898000000|2022-11-08 09:00:00|14660.5|14659.5|14668.7|14667.7|14671.2|14670.2|14658.9|14657.9|804
1667898300000|2022-11-08 09:05:00|14668.8|14667.8|14660.8|14659.8|14669.7|14668.7|14659.5|14658.5|614
1667898600000|2022-11-08 09:10:00|14660.7|14659.7|14646.8|14645.8|14660.8|14659.8|14643.8|14642.8|866
1667898900000|2022-11-08 09:15:00|14646.9|14645.9|14641.8|14640.8|14653|14652|14640.4|14639.3|875
1667899200000|2022-11-08 09:20:00|14641.7|14640.7|14637.2|14636.2|14642|14640.7|14629.5|14628.5|1012
1667899500000|2022-11-08 09:25:00|14637|14636|14641.4|14640.4|14641.8|14640.8|14634.7|14633.7|868
1667899800000|2022-11-08 09:30:00|14641.5|14640.5|14637.3|14635.8|14643.4|14642.4|14636.2|14634.9|732
1667900100000|2022-11-08 09:35:00|14637.1|14636.1|14629.3|14628.3|14640.7|14639.7|14626.9|14625.8|829
1667900400000|2022-11-08 09:40:00|14629.2|14628.2|14623.9|14622.9|14633.3|14632.1|14622.4|14621.4|866
1667900700000|2022-11-08 09:45:00|14623.8|14622.8|14635.9|14634.9|14637.4|14636.4|14623|14622|854
1667901000000|2022-11-08 09:50:00|14635.7|14634.7|14633.8|14632.8|14637.5|14636.4|14631.9|14630.6|636
1667901300000|2022-11-08 09:55:00|14633.7|14632.7|14622.3|14621.3|14634.1|14633.1|14619.8|14618.5|721
1667901600000|2022-11-08 10:00:00|14622.2|14621.2|14626.6|14625.6|14627|14626|14622|14621|681
1667901900000|2022-11-08 10:05:00|14626.7|14625.7|14619|14618|14627.7|14626.7|14615.5|14614.5|923
1667902200000|2022-11-08 10:10:00|14619.1|14617.5|14624.3|14623.3|14627.8|14626.8|14617.7|14616.3|695
1667902500000|2022-11-08 10:15:00|14624.4|14623.4|14629.3|14628.3|14630.8|14629.8|14622|14620.9|596
1667902800000|2022-11-08 10:20:00|14629.2|14628.2|14631.2|14630.2|14632.7|14631.7|14627.5|14626.4|581
1667903100000|2022-11-08 10:25:00|14631.3|14630.3|14630.7|14629.7|14633.1|14632.1|14629.1|14628|586
1667903400000|2022-11-08 10:30:00|14631.2|14629.4|14634.9|14633.9|14636.4|14635|14628.3|14627.2|682
1667903700000|2022-11-08 10:35:00|14635|14634|14630.8|14629.8|14635.6|14634.5|14630.4|14629.4|642
1667904000000|2022-11-08 10:40:00|14630.9|14629.9|14629.8|14628.8|14632.9|14631.9|14627.9|14626.9|486
1667904300000|2022-11-08 10:45:00|14629.7|14628.7|14626.9|14625.9|14630.6|14629.6|14624.8|14623.8|474
1667904600000|2022-11-08 10:50:00|14626.8|14625.8|14629.6|14628.6|14632.1|14631.1|14625.3|14624.3|582
1667904900000|2022-11-08 10:55:00|14629.4|14628.4|14633.2|14632.2|14633.3|14632.4|14628.5|14627.6|587
1667905200000|2022-11-08 11:00:00|14633.1|14632.1|14638.8|14637.8|14641.2|14640|14632.8|14631.8|747
1667905500000|2022-11-08 11:05:00|14638.6|14637.6|14636.1|14635.1|14640.7|14639.7|14636.1|14634.8|544
1667905800000|2022-11-08 11:10:00|14636.3|14634.7|14632.4|14631.4|14637.1|14636.1|14632.3|14631.3|473
1667906100000|2022-11-08 11:15:00|14632.2|14631.2|14631|14630|14634|14633|14630.4|14629.4|512
1667906400000|2022-11-08 11:20:00|14630.9|14629.9|14623|14621.5|14632.3|14631.3|14619.4|14617.9|542
1667906700000|2022-11-08 11:25:00|14623.1|14621.6|14625.1|14624.1|14625.7|14624.7|14620.6|14619.6|783
1667907000000|2022-11-08 11:30:00|14625.3|14624.3|14628|14627|14629.8|14628.5|14624.8|14623.6|439
1667907300000|2022-11-08 11:35:00|14627.8|14626.8|14627.2|14626.2|14629|14628|14626.4|14625.4|464
1667907600000|2022-11-08 11:40:00|14627.3|14626.3|14631.3|14630.3|14632.6|14631.6|14625|14624|406
1667907900000|2022-11-08 11:45:00|14631.1|14630.1|14627.5|14626.5|14631.2|14630.1|14627.3|14626.3|405
1667908200000|2022-11-08 11:50:00|14627.6|14626.6|14629.9|14628.9|14635.7|14634.5|14627.5|14626.5|495
1667908500000|2022-11-08 11:55:00|14629.8|14628.8|14634.1|14633.1|14634.4|14633.7|14628.8|14627.8|631
1667908800000|2022-11-08 12:00:00|14634|14633|14634|14633|14635.5|14634.6|14630.1|14629.1|530
1667909100000|2022-11-08 12:05:00|14633.9|14632.9|14638|14637.3|14638.6|14637.6|14632.4|14631.4|541
1667909400000|2022-11-08 12:10:00|14638.1|14637.1|14643.3|14642.3|14644.3|14643.3|14637.2|14636.2|545
1667909700000|2022-11-08 12:15:00|14643.4|14642.4|14653.9|14652.9|14655.7|14654.7|14643.4|14642.4|832
1667910000000|2022-11-08 12:20:00|14653.8|14652.8|14646.4|14645.4|14654|14653|14645|14644|689
1667910300000|2022-11-08 12:25:00|14646.3|14645.3|14646|14645|14650.6|14649.8|14645.5|14644.7|549
1667910600000|2022-11-08 12:30:00|14646.1|14645.1|14642.7|14641.7|14646.1|14645.1|14641.3|14640.3|605
1667910900000|2022-11-08 12:35:00|14642.8|14641.8|14639.7|14638.7|14643.5|14642.5|14636.9|14636.1|531
1667911200000|2022-11-08 12:40:00|14639.8|14638.8|14636.1|14635.1|14642|14641|14635.9|14634.9|632
1667911500000|2022-11-08 12:45:00|14636|14635|14642.8|14641.8|14643|14642|14635.7|14634.7|558
1667911800000|2022-11-08 12:50:00|14642.7|14641.7|14641.5|14640.5|14645.2|14644.2|14640.9|14640|577
1667912100000|2022-11-08 12:55:00|14641.4|14640.4|14644|14643|14646.7|14645.7|14639.9|14638.9|709
1667912400000|2022-11-08 13:00:00|14644.1|14643.1|14638.7|14637.7|14645.1|14644.1|14636.8|14635.8|704
1667912700000|2022-11-08 13:05:00|14638.6|14637.6|14639.1|14638.1|14646.2|14645.3|14638.6|14637.5|597
1667913000000|2022-11-08 13:10:00|14638.5|14637.5|14631.7|14630.7|14640.9|14639.9|14630.2|14629.2|593
1667913300000|2022-11-08 13:15:00|14631.6|14630.6|14632.1|14631.1|14634.2|14633|14629|14628.1|513
1667913600000|2022-11-08 13:20:00|14631.9|14630.9|14626.8|14625.8|14632.3|14631.5|14623.9|14622.9|707
1667913900000|2022-11-08 13:25:00|14627.1|14626.1|14634.3|14633.3|14635.4|14634.4|14627.1|14626.1|751
1667914200000|2022-11-08 13:30:00|14634.2|14633.2|14641.7|14640.7|14642.5|14641.5|14632|14631|624
1667914500000|2022-11-08 13:35:00|14641.8|14640.8|14639.4|14638.4|14642.4|14641.6|14635.8|14634.8|565
1667914800000|2022-11-08 13:40:00|14638.6|14637.6|14633.1|14632.1|14638.8|14637.9|14633.1|14632.1|471
1667915100000|2022-11-08 13:45:00|14633|14632|14632.3|14631.3|14633.3|14632.3|14629.8|14628.8|560
1667915400000|2022-11-08 13:50:00|14632.2|14631.2|14629.1|14628.1|14632.3|14631.3|14626.2|14625.2|652
1667915700000|2022-11-08 13:55:00|14628.9|14627.9|14637.2|14636.2|14638.6|14637.7|14628.9|14627.9|629
1667916000000|2022-11-08 14:00:00|14637.4|14636.7|14631.9|14630.9|14638.3|14637.5|14631.2|14630.4|613
1667916300000|2022-11-08 14:05:00|14631.7|14630.7|14632.3|14631.3|14634.4|14633.7|14627.9|14626.9|541
1667916600000|2022-11-08 14:10:00|14632.5|14631.5|14632.9|14631.9|14635.6|14634.7|14629.9|14628.9|697
1667916900000|2022-11-08 14:15:00|14633|14632|14626.6|14625.6|14633|14632|14626.5|14625.5|527
1667917200000|2022-11-08 14:20:00|14626.5|14625.5|14624|14623|14628.5|14627.5|14623.4|14622.4|702
1667917500000|2022-11-08 14:25:00|14624.5|14623.5|14619|14618|14624.8|14623.8|14613.5|14612.5|805
1667917800000|2022-11-08 14:30:00|14619.3|14617.8|14620.1|14619.1|14624.9|14623.9|14614.3|14613.3|882
1667918100000|2022-11-08 14:35:00|14620.2|14619.2|14624.9|14623.9|14627.8|14626.9|14620.2|14619.2|753
1667918400000|2022-11-08 14:40:00|14624.8|14623.8|14605.7|14604.7|14625.3|14624.3|14604.6|14603.6|843
1667918700000|2022-11-08 14:45:00|14605.8|14604.8|14603.2|14602.2|14614.6|14613.5|14600.6|14599.8|989
1667919000000|2022-11-08 14:50:00|14603.1|14602.1|14608.9|14607.9|14609|14608.1|14598|14597|994
1667919300000|2022-11-08 14:55:00|14608.8|14607.8|14591.1|14590.1|14609|14608|14587.6|14586.6|1039
1667919600000|2022-11-08 15:00:00|14591.2|14590.2|14587.9|14586.9|14591.7|14590.7|14581.5|14580.5|1070
1667919900000|2022-11-08 15:05:00|14588|14587|14572.3|14571.3|14588.2|14587|14571.4|14570.4|902
1667920200000|2022-11-08 15:10:00|14572.6|14571.1|14565.2|14564.2|14576.1|14574.7|14564|14563.2|1211
1667920500000|2022-11-08 15:15:00|14564.5|14563.8|14555.3|14554.3|14566.5|14565.2|14554.8|14553.8|1334
1667920800000|2022-11-08 15:20:00|14555.1|14554.1|14563.4|14562.4|14569.1|14567.9|14553.5|14552.7|1221
1667921100000|2022-11-08 15:25:00|14563.3|14562.3|14570.4|14569.4|14573.1|14572.1|14557.4|14556.4|1218
1667921400000|2022-11-08 15:30:00|14570.3|14569.3|14558.6|14557.6|14573|14572.1|14554.7|14553.5|1141
1667921700000|2022-11-08 15:35:00|14558.3|14557.3|14555.6|14554.6|14558.9|14557.9|14548.4|14547|1073
1667922000000|2022-11-08 15:40:00|14555.5|14554.5|14546.9|14545.9|14561.9|14561.1|14545.1|14544.3|1061
1667922300000|2022-11-08 15:45:00|14546.6|14545.6|14537|14536|14547.5|14546.5|14534.6|14533.4|1017
1667922600000|2022-11-08 15:50:00|14536.9|14535.9|14549.3|14548.3|14551|14550|14536.7|14535|1036
1667922900000|2022-11-08 15:55:00|14549.2|14548.2|14550.7|14549.7|14554.1|14553.1|14545.2|14544.2|679
1667923200000|2022-11-08 16:00:00|14550.6|14549.6|14547.2|14546.2|14557.2|14556.2|14547.1|14546.1|872
1667923500000|2022-11-08 16:05:00|14547.4|14546.4|14541.5|14540.5|14551|14550|14541.3|14540.2|981
1667923800000|2022-11-08 16:10:00|14541.4|14540.4|14544.5|14543.5|14547.8|14546.9|14534.2|14533.2|875
1667924100000|2022-11-08 16:15:00|14544.2|14543.2|14551.1|14550.1|14552.2|14551|14535.2|14534.2|898
1667924400000|2022-11-08 16:20:00|14550.8|14549.8|14546.5|14545.5|14553.7|14552.7|14545.9|14545|744
1667924700000|2022-11-08 16:25:00|14547|14545.2|14548.2|14547.2|14555.1|14554.1|14545.8|14544.8|848
1667925000000|2022-11-08 16:30:00|14548|14547|14545.1|14544.1|14552.3|14551.1|14545.1|14544|834
1667925300000|2022-11-08 16:35:00|14545.3|14544.3|14540|14539|14545.6|14544.3|14535.7|14534.6|752
1667925600000|2022-11-08 16:40:00|14539.8|14538.8|14532.3|14531.3|14539.8|14538.8|14531.8|14530.6|798
1667925900000|2022-11-08 16:45:00|14532.1|14531.1|14540.5|14539.8|14541.2|14540.2|14531.9|14530.6|782
1667926200000|2022-11-08 16:50:00|14540.6|14539.6|14537.8|14536.8|14544.1|14543.1|14536.4|14535.4|660
1667926500000|2022-11-08 16:55:00|14537.7|14536.7|14539.1|14538.4|14543.1|14542.1|14535|14534|643
1667926800000|2022-11-08 17:00:00|14539|14538.3|14546|14545|14547.3|14546.4|14537.8|14536.8|615
1667927100000|2022-11-08 17:05:00|14545.9|14544.9|14544.3|14543.3|14548|14547|14542.9|14541.9|571
1667927400000|2022-11-08 17:10:00|14544.5|14543.5|14551|14550.3|14551.2|14550.3|14543.9|14542.9|590
1667927700000|2022-11-08 17:15:00|14551.1|14550.1|14554.3|14553.3|14554.4|14553.4|14547.7|14546.7|587
1667928000000|2022-11-08 17:20:00|14554.4|14553.4|14559.8|14558.8|14560|14559|14551.7|14550.7|565
1667928300000|2022-11-08 17:25:00|14559.9|14558.9|14564.6|14563.6|14564.8|14563.6|14556.9|14556.1|547
1667928600000|2022-11-08 17:30:00|14564.5|14563.5|14564.1|14563.1|14564.8|14563.8|14563.1|14562.1|486
1667928900000|2022-11-08 17:35:00|14564.3|14563.3|14558.4|14557.4|14564.6|14563.6|14557.1|14556.1|469
1667929200000|2022-11-08 17:40:00|14558.5|14557.5|14558.9|14557.9|14561|14560.3|14557.6|14556.8|371
1667929500000|2022-11-08 17:45:00|14558.8|14557.8|14556.9|14555.9|14560.1|14559.3|14554.5|14553.8|492
1667929800000|2022-11-08 17:50:00|14556.8|14555.8|14557.6|14556.6|14559.2|14557.9|14555.9|14555|371
1667930100000|2022-11-08 17:55:00|14557.2|14556.5|14553.6|14552.6|14558.3|14557.3|14552.1|14551.1|440
1667930400000|2022-11-08 18:00:00|14553.8|14552.8|14550.4|14549.4|14554.8|14553.8|14549.2|14548.1|431
1667930700000|2022-11-08 18:05:00|14550.3|14549.3|14544|14543|14550.4|14549.4|14542.8|14541.8|452
1667931000000|2022-11-08 18:10:00|14544.1|14543.1|14542.2|14541.2|14547.4|14546.4|14540.8|14539.8|459
1667931300000|2022-11-08 18:15:00|14542.5|14541.5|14541.9|14540.9|14542.9|14542.2|14537.8|14536.6|532
1667931600000|2022-11-08 18:20:00|14542.2|14540.6|14555.8|14554.8|14559.3|14558.3|14541.7|14540.5|890
1667931900000|2022-11-08 18:25:00|14555.9|14554.9|14569.5|14568.5|14569.9|14569|14554.9|14553.9|857
1667932200000|2022-11-08 18:30:00|14569.6|14568.6|14560.1|14559.1|14573|14572|14559.2|14558.2|871
1667932500000|2022-11-08 18:35:00|14559.9|14558.9|14556.2|14555.5|14561.5|14560.8|14556.1|14555.4|581
1667932800000|2022-11-08 18:40:00|14556|14555.3|14554|14553|14558.6|14557.6|14551.9|14551|598
1667933100000|2022-11-08 18:45:00|14553.9|14552.9|14557.9|14556.9|14558.9|14558|14552.8|14551.8|614
1667933400000|2022-11-08 18:50:00|14557.8|14556.8|14558|14557|14559.1|14558.4|14555.3|14554.6|664
1667933700000|2022-11-08 18:55:00|14557.2|14556.5|14560|14559.3|14562|14561.3|14555.6|14554.9|660
1667934000000|2022-11-08 19:00:00|14560.1|14559.4|14558.8|14557.8|14561.3|14560.6|14556|14555.3|601
1667934300000|2022-11-08 19:05:00|14558.9|14557.9|14565.6|14564.6|14565.7|14564.7|14556.6|14555.7|657
1667934600000|2022-11-08 19:10:00|14565.7|14564.7|14567.6|14566.6|14569.4|14568.4|14562.7|14561.9|766
1667934900000|2022-11-08 19:15:00|14567.7|14566.7|14564.4|14563.4|14567.9|14566.9|14564.1|14563.1|521
1667935200000|2022-11-08 19:20:00|14564.5|14563.5|14565.8|14564.8|14567.4|14566.5|14563.9|14562.7|541
1667935500000|2022-11-08 19:25:00|14565.6|14564.6|14567|14566|14567.8|14566.8|14564.4|14563.5|604
1667935800000|2022-11-08 19:30:00|14566.9|14565.9|14563.9|14562.9|14572.5|14571.6|14563.4|14562.4|590
1667936100000|2022-11-08 19:35:00|14563.8|14562.8|14560|14559|14567.6|14566.8|14557.5|14556.4|764
1667936400000|2022-11-08 19:40:00|14560.1|14559.1|14558.8|14557.8|14561|14560|14555.1|14554|681
1667936700000|2022-11-08 19:45:00|14558.7|14557.7|14557.9|14556.9|14561|14560|14557.4|14556.6|585
1667937000000|2022-11-08 19:50:00|14558|14557|14551|14550|14558.9|14557.9|14549.5|14548.5|707
1667937300000|2022-11-08 19:55:00|14551.1|14550.1|14555.6|14554.6|14557.8|14556.8|14548.6|14547.8|682
1667937600000|2022-11-08 20:00:00|14555.5|14554.5|14554.6|14553.6|14558.2|14557.2|14551.2|14550.2|697
1667937900000|2022-11-08 20:05:00|14554.5|14553.5|14555.4|14554.4|14555.8|14554.9|14551.9|14550.9|530
1667938200000|2022-11-08 20:10:00|14555.3|14554.3|14553.2|14552.2|14556.3|14555.3|14552.4|14551.6|456
1667938500000|2022-11-08 20:15:00|14553.3|14552.3|14551|14550|14553.4|14552.4|14549.7|14548.8|495
1667938800000|2022-11-08 20:20:00|14551.1|14550.1|14552.8|14551.8|14553.7|14552.6|14549.5|14548.5|480
1667939100000|2022-11-08 20:25:00|14552.7|14551.7|14554.6|14553.6|14555.2|14554.4|14551.3|14550.3|436
1667939400000|2022-11-08 20:30:00|14554.7|14553.7|14554.2|14553.2|14555.5|14554.6|14548.7|14547.7|561
1667939700000|2022-11-08 20:35:00|14554.1|14553.1|14554.1|14553.1|14557.2|14556|14552.1|14551.1|575
1667940000000|2022-11-08 20:40:00|14554|14553|14559.4|14558.4|14559.6|14558.6|14554|14553|412
1667940300000|2022-11-08 20:45:00|14559.3|14558.3|14557.7|14556.7|14559.4|14558.4|14556.5|14555.3|484
1667940600000|2022-11-08 20:50:00|14558|14556.4|14558.9|14557.9|14559|14558.1|14554.6|14553.7|476
1667940900000|2022-11-08 20:55:00|14558.6|14558|14563.2|14562.2|14564.3|14563.3|14556.1|14555.3|430
1667941200000|2022-11-08 21:00:00|14563.5|14562|14562.1|14561.1|14564.6|14563.2|14561.4|14560.4|197
1667941500000|2022-11-08 21:05:00|14562.2|14561.2|14562.2|14561.2|14565.2|14564.2|14561.5|14560.5|177
1667941800000|2022-11-08 21:10:00|14562.1|14561.1|14562.6|14561.6|14563.2|14562|14561.6|14560.6|246
1667942100000|2022-11-08 21:15:00|14562.5|14561.5|14558.8|14557.8|14562.6|14561.6|14557.9|14556.6|240
1667942400000|2022-11-08 21:20:00|14558.6|14557.1|14555|14554|14558.6|14557.3|14555|14553.9|194
1667942700000|2022-11-08 21:25:00|14556|14554.5|14559.7|14558.7|14560.7|14559|14555.3|14554.2|324
1667943000000|2022-11-08 21:30:00|14559.6|14558.6|14562.5|14561.5|14563.8|14562.3|14558.8|14557.5|414
1667943300000|2022-11-08 21:35:00|14563|14561.4|14564.9|14563.9|14565.3|14564|14562.6|14561.4|179
1667943600000|2022-11-08 21:40:00|14564.8|14563.8|14564.8|14563.8|14566.6|14565.2|14564.6|14563.4|147
1667943900000|2022-11-08 21:45:00|14565.1|14563.5|14567.6|14565.9|14569|14567.1|14564.9|14563.4|211
1667944200000|2022-11-08 21:50:00|14567.5|14565.8|14569.5|14568.5|14571|14569.3|14567|14565.3|203
1667944500000|2022-11-08 21:55:00|14569.7|14568.2|14571.1|14566.2|14572.8|14569.7|14566.6|14560.9|376
1667944800000|2022-11-08 22:00:00|14571.7|14565.7|14569.1|14563.1|14572.7|14566.7|14567.3|14561.3|32
1667945100000|2022-11-08 22:05:00|14568.6|14562.6|14567.8|14561.8|14570.5|14564.5|14567|14561|502
1667945400000|2022-11-08 22:10:00|14567.4|14561.4|14567.3|14561.3|14568.7|14562.7|14566.7|14560.7|956
1667945700000|2022-11-08 22:15:00|14567.1|14561.1|14567.3|14561.3|14567.5|14561.5|14567|14561|15
1667946000000|2022-11-08 22:20:00|14566.7|14560.7|14568.3|14562.3|14568.4|14562.4|14566.7|14560.7|27
1667946300000|2022-11-08 22:25:00|14568.4|14562.4|14567.8|14561.8|14569.3|14563.3|14566.9|14560.9|23
1667946600000|2022-11-08 22:30:00|14567.6|14561.6|14568.9|14565|14569.5|14565|14567|14561|199
1667946900000|2022-11-08 22:35:00|14569|14565.1|14568.5|14562.5|14570|14565.6|14568|14562|369
1667947200000|2022-11-08 22:40:00|14568.6|14562.6|14569|14563|14569.4|14563.4|14566.5|14561.5|715
1667947500000|2022-11-08 22:45:00|14569.2|14563.2|14569.8|14565.8|14570.4|14566.4|14568|14562.5|507
1667947800000|2022-11-08 22:50:00|14569.7|14565.7|14570.4|14566.5|14570.5|14567.2|14568.7|14564.7|771
1667948100000|2022-11-08 22:55:00|14570.5|14566.4|14569.4|14564.8|14571.2|14568.9|14567.6|14564.8|726
1667948400000|2022-11-08 23:00:00|14568|14564.9|14564|14561.5|14569.6|14566.8|14563.7|14561.3|1094
1667948700000|2022-11-08 23:05:00|14563.9|14561.4|14561.9|14560.2|14564.3|14561.4|14561.9|14560.1|836
1667949000000|2022-11-08 23:10:00|14561.8|14560.1|14543.7|14541.8|14561.8|14560.1|14541.6|14539.7|957
1667949300000|2022-11-08 23:15:00|14543.6|14541.7|14536.6|14535|14544.8|14542.6|14530.2|14529.2|957
1667949600000|2022-11-08 23:20:00|14536.5|14534.9|14538.1|14536.5|14541.8|14540|14534.8|14533.3|797
1667949900000|2022-11-08 23:25:00|14538|14536.3|14542.5|14540.5|14544.3|14542.4|14535.9|14534.2|594
1667950200000|2022-11-08 23:30:00|14542.6|14540.6|14535.3|14533.6|14544.5|14543|14535.3|14533.6|544
1667950500000|2022-11-08 23:35:00|14534.9|14533.3|14534.9|14533|14539.9|14538.3|14532.5|14530.9|622
1667950800000|2022-11-08 23:40:00|14535|14532.9|14525.6|14524.6|14535.7|14534.7|14520.6|14519.3|699
1667951100000|2022-11-08 23:45:00|14525.5|14524.5|14536.6|14535.1|14538.5|14536.6|14525.3|14523.8|850
1667951400000|2022-11-08 23:50:00|14536.4|14535.4|14528.9|14527.2|14537.6|14536.5|14526.4|14524.7|572
1667951700000|2022-11-08 23:55:00|14528.8|14527.1|14530.3|14529.3|14536.6|14535.6|14528.4|14526.8|596
1667952000000|2022-11-09 00:00:00|14529.8|14528.8|14536.7|14535.7|14538.8|14537.8|14525.3|14523.6|1130
1667952300000|2022-11-09 00:05:00|14536.8|14535.8|14545.5|14543.8|14546.7|14545.3|14533.9|14532.8|949
1667952600000|2022-11-09 00:10:00|14545.4|14544.1|14547.3|14546.3|14548.1|14547.1|14540.2|14539.2|761
1667952900000|2022-11-09 00:15:00|14547.2|14546.2|14550|14549|14554.2|14553.2|14544.2|14543.1|650
1667953200000|2022-11-09 00:20:00|14549.9|14548.9|14551.3|14550.3|14554.8|14553.5|14547.7|14546.4|676
1667953500000|2022-11-09 00:25:00|14551.2|14550.2|14549.5|14548.5|14554.2|14553.2|14546.7|14545.7|589
1667953800000|2022-11-09 00:30:00|14549.4|14548.4|14544.6|14543.6|14549.4|14548.4|14539.4|14538.4|764
1667954100000|2022-11-09 00:35:00|14544.5|14543.5|14542.1|14541.1|14546.5|14545.2|14535.8|14534.8|625
1667954400000|2022-11-09 00:40:00|14541.9|14540.9|14548|14547|14549.2|14548.2|14540.6|14539.6|446
1667954700000|2022-11-09 00:45:00|14548.1|14547.1|14553.7|14552.7|14554.6|14553.4|14548.1|14547.1|605
1667955000000|2022-11-09 00:50:00|14553.8|14552.8|14569.6|14568.6|14571.9|14570.9|14553.8|14552.8|840
1667955300000|2022-11-09 00:55:00|14569.5|14568.5|14571.7|14570.7|14573|14571.9|14564.3|14563.3|778
1667955600000|2022-11-09 01:00:00|14571.8|14570.3|14571.6|14570.6|14587.3|14585.7|14569.4|14568.3|999
1667955900000|2022-11-09 01:05:00|14571.7|14570.7|14571.7|14570.7|14575.2|14573.8|14569.8|14568.7|607
1667956200000|2022-11-09 01:10:00|14572|14570.5|14569.2|14568.2|14574.6|14573.3|14566.1|14565.1|624
1667956500000|2022-11-09 01:15:00|14569.3|14568.3|14571.2|14570.2|14571.2|14570.2|14565.3|14564.3|503
1667956800000|2022-11-09 01:20:00|14571.4|14570.4|14572.8|14571.8|14574.9|14573.9|14570.2|14569.2|545
1667957100000|2022-11-09 01:25:00|14572.7|14571.7|14566.3|14564.7|14573.6|14572.5|14564.9|14563.9|587
1667957400000|2022-11-09 01:30:00|14566|14565|14564.2|14563.2|14567.5|14566.5|14560|14559|883
1667957700000|2022-11-09 01:35:00|14564.3|14563.3|14563.2|14562.2|14565.2|14564.2|14559.9|14558.9|598
1667958000000|2022-11-09 01:40:00|14563.9|14562.4|14556.3|14555.3|14564.2|14562.9|14555.8|14554.9|619
1667958300000|2022-11-09 01:45:00|14556.7|14555.7|14560.2|14558.7|14561.1|14559.9|14556.1|14554.9|457
1667958600000|2022-11-09 01:50:00|14559.9|14558.9|14562|14561|14562.3|14561|14558.6|14557.6|389
1667958900000|2022-11-09 01:55:00|14562.2|14560.7|14559.5|14558.5|14564.5|14563.5|14558.9|14557.9|540
1667959200000|2022-11-09 02:00:00|14559.7|14558.7|14554.5|14553.5|14559.7|14558.7|14550.3|14549.2|521
1667959500000|2022-11-09 02:05:00|14554.7|14553.2|14549.2|14548.2|14554.8|14553.5|14549.1|14547.9|463
1667959800000|2022-11-09 02:10:00|14549.3|14548.3|14548|14547|14549.6|14548.6|14545.7|14544.7|504
1667960100000|2022-11-09 02:15:00|14547.9|14546.9|14538.8|14537.8|14547.9|14546.9|14537.7|14536.7|510
1667960400000|2022-11-09 02:20:00|14538.7|14537.7|14547.2|14546.2|14548.3|14547.3|14538|14537|640
1667960700000|2022-11-09 02:25:00|14547.1|14546.1|14544|14543|14549|14548|14542.7|14541.8|610
1667961000000|2022-11-09 02:30:00|14543.9|14542.9|14540.2|14539.2|14544.5|14543.5|14539.7|14538.7|547
1667961300000|2022-11-09 02:35:00|14540.3|14539.3|14537.9|14536.9|14545.3|14544.3|14537.9|14536.9|461
1667961600000|2022-11-09 02:40:00|14538.4|14537.4|14545.4|14544.4|14545.5|14544.4|14538.3|14537.3|493
1667961900000|2022-11-09 02:45:00|14545.3|14544.3|14544.4|14543.4|14547.4|14546.4|14538.9|14537.9|595
1667962200000|2022-11-09 02:50:00|14544.3|14543.3|14543.6|14542.6|14551|14550|14542.6|14541.6|522
1667962500000|2022-11-09 02:55:00|14543.7|14542.7|14536.8|14535.8|14546|14545|14536.7|14535.7|500
1667962800000|2022-11-09 03:00:00|14536.7|14535.7|14524.7|14523.1|14536.8|14535.8|14517.7|14516.7|869
1667963100000|2022-11-09 03:05:00|14524.8|14523.2|14531.7|14530.7|14535.9|14534.9|14524.5|14523.1|589
1667963400000|2022-11-09 03:10:00|14531.6|14530.6|14534.8|14533.8|14536.7|14535.3|14526.3|14525.3|660
1667963700000|2022-11-09 03:15:00|14534.6|14533.6|14541.9|14540.9|14542.2|14541.2|14533.4|14532.4|557
1667964000000|2022-11-09 03:20:00|14542|14541|14540|14539|14542.2|14541.2|14538.5|14537.5|472
1667964300000|2022-11-09 03:25:00|14540.1|14539.1|14549.4|14548.4|14550.7|14549.7|14540|14539|434
1667964600000|2022-11-09 03:30:00|14549.6|14548.6|14550.7|14549.7|14552.8|14551.8|14545.8|14544.8|550
1667964900000|2022-11-09 03:35:00|14550.8|14549.8|14548.4|14547.4|14552.2|14551.2|14547.9|14546.9|444
1667965200000|2022-11-09 03:40:00|14548.5|14547.5|14546.1|14545.1|14550.2|14549.2|14543.6|14542.6|525
1667965500000|2022-11-09 03:45:00|14546.3|14545.3|14548.3|14547.3|14549.6|14548.6|14546.1|14545|448
1667965800000|2022-11-09 03:50:00|14548.4|14547.4|14552.2|14551.2|14552.5|14551.5|14548.2|14547.2|436
1667966100000|2022-11-09 03:55:00|14552.1|14551.1|14555.1|14554.1|14556|14555.3|14549.7|14548.7|514
1667966400000|2022-11-09 04:00:00|14555|14554|14562.1|14561.1|14562.3|14561.3|14554.8|14553.8|439
1667966700000|2022-11-09 04:05:00|14562.2|14561.2|14557.9|14556.9|14563.5|14562.5|14556.4|14555.4|474
1667967000000|2022-11-09 04:10:00|14557.8|14556.8|14555.8|14554.8|14558.2|14557.2|14553.7|14552.7|472
1667967300000|2022-11-09 04:15:00|14555.9|14554.9|14561.4|14560.4|14562.3|14561.3|14553.9|14552.9|514
1667967600000|2022-11-09 04:20:00|14561.3|14560.3|14558.2|14557.2|14561.3|14560.3|14557.9|14556.9|532
1667967900000|2022-11-09 04:25:00|14558.1|14557.1|14554.3|14553.3|14558.3|14557.3|14551.7|14550.7|437
1667968200000|2022-11-09 04:30:00|14554.2|14553.2|14553.8|14552.8|14556.7|14555.7|14552.7|14551.7|448
1667968500000|2022-11-09 04:35:00|14553.6|14552.6|14553.5|14552.5|14556.1|14555.1|14551.2|14550.2|470
1667968800000|2022-11-09 04:40:00|14553.4|14552.4|14554.6|14553.6|14557.9|14556.9|14553.1|14552.1|407
1667969100000|2022-11-09 04:45:00|14554.7|14553.7|14558.9|14557.9|14559.3|14558.3|14553|14552|481
1667969400000|2022-11-09 04:50:00|14559|14558|14563.3|14562.3|14564.3|14563.3|14558.8|14557.8|413
1667969700000|2022-11-09 04:55:00|14563.4|14562.4|14556.8|14555.8|14564|14563|14556.5|14555.6|485
1667970000000|2022-11-09 05:00:00|14556.9|14555.9|14564.5|14563.5|14568.8|14567.6|14554.9|14554.1|606
1667970300000|2022-11-09 05:05:00|14564.4|14563.4|14561|14560|14565.2|14564.5|14560.2|14559.2|632
1667970600000|2022-11-09 05:10:00|14561.1|14560.1|14559.5|14558.5|14562.4|14561.4|14557.9|14556.9|482
1667970900000|2022-11-09 05:15:00|14559.6|14558.6|14566.2|14565.2|14566.5|14565.5|14557.3|14556.6|465
1667971200000|2022-11-09 05:20:00|14566.3|14565.3|14569.8|14568.8|14570.4|14569.4|14566.2|14565.2|514
1667971500000|2022-11-09 05:25:00|14569.9|14568.9|14568.4|14567.4|14569.9|14568.9|14564.7|14563.7|447
1667971800000|2022-11-09 05:30:00|14568.3|14567.3|14567.5|14566.5|14568.3|14567.3|14563.1|14562.1|454
1667972100000|2022-11-09 05:35:00|14567.4|14566.4|14572.2|14571.2|14573.4|14572.4|14565.7|14564.7|405
1667972400000|2022-11-09 05:40:00|14572.3|14571.3|14571.6|14570.6|14574.5|14573.5|14568.1|14566.8|594
1667972700000|2022-11-09 05:45:00|14571.5|14570.5|14572.6|14571.6|14575.1|14574.1|14567|14566|539
1667973000000|2022-11-09 05:50:00|14572.5|14571.5|14573.2|14572.2|14574.2|14573.2|14569.9|14568.9|463
1667973300000|2022-11-09 05:55:00|14572.8|14571.8|14578.7|14577.7|14579.1|14578.1|14572.4|14571.4|406
1667973600000|2022-11-09 06:00:00|14578.8|14577.8|14573.1|14572.1|14580.9|14579.9|14572.7|14571.7|562
1667973900000|2022-11-09 06:05:00|14573|14572|14577.2|14576.2|14577.3|14576.3|14572.8|14571.8|493
1667974200000|2022-11-09 06:10:00|14577.1|14576.1|14584|14583|14585.3|14584.3|14577.1|14576.1|617
1667974500000|2022-11-09 06:15:00|14584.1|14583.1|14583.1|14582.1|14587.7|14586.7|14581.9|14580.9|466
1667974800000|2022-11-09 06:20:00|14583.3|14582.3|14577.9|14576.9|14584.5|14583.5|14576.5|14575.5|464
1667975100000|2022-11-09 06:25:00|14578.7|14577.7|14580|14579|14585.3|14584.3|14578.7|14577.7|442
1667975400000|2022-11-09 06:30:00|14579.9|14578.9|14576.2|14575.2|14581.1|14580.1|14574.8|14573.8|457
1667975700000|2022-11-09 06:35:00|14576.4|14575.4|14578|14577|14579.4|14578.4|14576.2|14575.2|452
1667976000000|2022-11-09 06:40:00|14578.1|14577.1|14577.6|14576.6|14581.3|14580.3|14577.4|14576.4|373
1667976300000|2022-11-09 06:45:00|14577.8|14576.8|14575.6|14574.6|14582.9|14581.9|14575.4|14574.4|412
1667976600000|2022-11-09 06:50:00|14575.4|14574.4|14572.4|14571.4|14575.6|14574.6|14572|14571|417
1667976900000|2022-11-09 06:55:00|14571.4|14570.4|14571.5|14570.5|14574.7|14573.7|14570.8|14569.8|502
1667977200000|2022-11-09 07:00:00|14571.4|14570.4|14565.1|14564.1|14572.3|14571.3|14564.5|14563.5|683
1667977500000|2022-11-09 07:05:00|14565.2|14564.2|14575.9|14574.9|14576.1|14575.1|14564|14563|508
1667977800000|2022-11-09 07:10:00|14576|14575|14571.9|14570.9|14577.1|14576.1|14569.4|14568.4|559
1667978100000|2022-11-09 07:15:00|14571.8|14570.8|14571.6|14570.6|14572.7|14571.7|14568.4|14567.4|557
1667978400000|2022-11-09 07:20:00|14571.7|14570.7|14583.3|14582.3|14586|14585|14571.6|14570.6|798
1667978700000|2022-11-09 07:25:00|14583.4|14582.4|14581|14580|14583.9|14582.9|14580|14579.1|583
1667979000000|2022-11-09 07:30:00|14580.8|14579.8|14583.9|14582.9|14584.2|14583.2|14574.9|14573.9|668
1667979300000|2022-11-09 07:35:00|14584.3|14583.3|14578.8|14577.8|14591.4|14590.4|14578.8|14577.8|774
1667979600000|2022-11-09 07:40:00|14578.4|14577.4|14577.4|14576.4|14579.1|14578.3|14573.5|14572.5|755
1667979900000|2022-11-09 07:45:00|14577|14576|14570.9|14569.9|14579.7|14578.7|14570.5|14569.5|616
1667980200000|2022-11-09 07:50:00|14570.8|14569.8|14552.9|14551.9|14570.9|14569.9|14552.9|14551.9|718
1667980500000|2022-11-09 07:55:00|14552.6|14551.6|14552.2|14551.2|14554.5|14553.5|14546|14545.1|956
1667980800000|2022-11-09 08:00:00|14552.3|14551.3|14536.8|14535.8|14554.1|14553.1|14535.9|14534.9|1160
1667981100000|2022-11-09 08:05:00|14536.9|14535.9|14532.9|14531.9|14540.2|14539.2|14531.4|14530.4|900
1667981400000|2022-11-09 08:10:00|14532.6|14531.6|14534.1|14533.1|14536.9|14535.9|14528.2|14527.2|895
1667981700000|2022-11-09 08:15:00|14534|14533|14535.1|14534.1|14539.2|14538.2|14529.2|14528.2|804
1667982000000|2022-11-09 08:20:00|14535.7|14534.7|14539.6|14538.6|14540.9|14539.9|14527.5|14526.5|1008
1667982300000|2022-11-09 08:25:00|14539.7|14538.7|14533.5|14532.5|14545.2|14544.2|14531.8|14531|981
1667982600000|2022-11-09 08:30:00|14533.4|14532.4|14529.9|14528.9|14533.9|14532.9|14526.6|14525.6|917
1667982900000|2022-11-09 08:35:00|14530|14529|14526.9|14525.9|14531|14530|14521.9|14520.9|939
1667983200000|2022-11-09 08:40:00|14527|14526|14533.4|14532.4|14535.1|14534.1|14522|14521|875
1667983500000|2022-11-09 08:45:00|14533.5|14532.5|14536.8|14535.8|14539.5|14538.5|14531.4|14530.4|895
1667983800000|2022-11-09 08:50:00|14536.7|14535.7|14538.9|14537.9|14541.1|14540.1|14530.3|14529.3|832
1667984100000|2022-11-09 08:55:00|14538.8|14537.8|14540|14539|14544.6|14543.6|14538.2|14537.2|673
1667984400000|2022-11-09 09:00:00|14539.8|14538.8|14547.7|14546.7|14550.8|14549.8|14538.2|14537.2|815
1667984700000|2022-11-09 09:05:00|14547.8|14546.8|14566.5|14565.5|14566.5|14565.5|14546.2|14545.2|904
1667985000000|2022-11-09 09:10:00|14566|14565|14564|14563|14566.8|14565.5|14558.4|14557.4|792
1667985300000|2022-11-09 09:15:00|14564.1|14563.1|14558|14557|14565.7|14564.7|14555.2|14554.2|880
1667985600000|2022-11-09 09:20:00|14557.7|14556.7|14559.8|14558.8|14561.3|14560.3|14555.5|14554.5|761
1667985900000|2022-11-09 09:25:00|14559.7|14558.7|14553.7|14552.7|14560|14559|14551.7|14550.7|746
1667986200000|2022-11-09 09:30:00|14554|14553|14561.4|14560.4|14564.1|14563.1|14551.6|14550.6|693
1667986500000|2022-11-09 09:35:00|14561.3|14560.3|14559.9|14558.9|14564.8|14563.8|14558|14557|759
1667986800000|2022-11-09 09:40:00|14559.8|14558.8|14564.2|14563.2|14567.6|14566.8|14559.7|14558.7|727
1667987100000|2022-11-09 09:45:00|14564.3|14563.3|14576.1|14575.1|14577.9|14576.9|14564.3|14563.3|901
1667987400000|2022-11-09 09:50:00|14576.2|14575.2|14570.5|14569.5|14576.2|14575.2|14568|14567.1|640
1667987700000|2022-11-09 09:55:00|14570.3|14569.3|14577.7|14576.7|14586.5|14585.5|14570.2|14569.2|859
1667988000000|2022-11-09 10:00:00|14577.5|14576.5|14576.9|14575.9|14580|14579|14573.3|14572.3|972
1667988300000|2022-11-09 10:05:00|14576.8|14575.8|14579|14578|14588.3|14587.3|14576.7|14575.7|954
1667988600000|2022-11-09 10:10:00|14578.9|14577.9|14574.9|14573.9|14579.8|14578.8|14571.5|14570.5|878
1667988900000|2022-11-09 10:15:00|14574.8|14573.8|14574.6|14573.6|14578.9|14577.9|14571.6|14570.6|789
1667989200000|2022-11-09 10:20:00|14574.5|14573.5|14572.7|14571.7|14575.4|14574.4|14571.3|14570.3|727
1667989500000|2022-11-09 10:25:00|14572.6|14571.6|14583.2|14582.2|14585.4|14584.4|14572.4|14571.3|700
1667989800000|2022-11-09 10:30:00|14583.3|14582.3|14584.4|14583.4|14585.4|14584.4|14580.9|14579.9|681
1667990100000|2022-11-09 10:35:00|14584.5|14583.5|14577.3|14576.3|14584.5|14583.5|14575.4|14574.4|776
1667990400000|2022-11-09 10:40:00|14577.4|14576.4|14575.5|14574.5|14578.6|14577.6|14573.4|14572.4|725
1667990700000|2022-11-09 10:45:00|14575.6|14574.6|14580.1|14579.1|14580.2|14579.2|14574.3|14573.3|551
1667991000000|2022-11-09 10:50:00|14580.2|14579.2|14572.5|14571.5|14580.6|14579.3|14572.4|14571.4|552
1667991300000|2022-11-09 10:55:00|14572.4|14571.4|14568.9|14567.9|14573.9|14572.7|14568.9|14567.9|676
1667991600000|2022-11-09 11:00:00|14569|14568|14565.8|14564.8|14571.4|14570.4|14565.3|14564.3|625
1667991900000|2022-11-09 11:05:00|14565.9|14564.9|14567.9|14566.9|14570.6|14569.6|14565.5|14564.5|687
1667992200000|2022-11-09 11:10:00|14567.6|14566.6|14560.8|14559.8|14568.8|14567.8|14560.6|14559.6|697
1667992500000|2022-11-09 11:15:00|14560.9|14559.9|14560.8|14559.8|14563.2|14562.2|14559.5|14558.6|651
1667992800000|2022-11-09 11:20:00|14560.6|14559.6|14566.5|14565.5|14566.5|14565.5|14559.6|14558.7|544
1667993100000|2022-11-09 11:25:00|14566.4|14565.4|14568.8|14568.1|14571.6|14570.8|14565.8|14564.8|531
1667993400000|2022-11-09 11:30:00|14568.5|14567.8|14568.3|14567.3|14569.5|14568.5|14564.2|14563.2|570
1667993700000|2022-11-09 11:35:00|14568.4|14567.4|14571.7|14570.7|14574.9|14573.9|14568.3|14567.3|568
1667994000000|2022-11-09 11:40:00|14571.8|14570.8|14567.6|14566.6|14573.8|14572.8|14562.4|14561.5|640
1667994300000|2022-11-09 11:45:00|14567.5|14566.5|14564.5|14563.5|14570.6|14569.9|14564.4|14563.4|626
1667994600000|2022-11-09 11:50:00|14564.2|14563.6|14565.8|14564.8|14570.6|14569.8|14563.8|14562.8|632
1667994900000|2022-11-09 11:55:00|14565.9|14564.9|14570.9|14569.9|14574.2|14573.3|14565.8|14564.8|603
1667995200000|2022-11-09 12:00:00|14571|14570|14569.1|14568.1|14574.2|14573.4|14568.3|14567.5|554
1667995500000|2022-11-09 12:05:00|14569|14568|14571|14570|14575.1|14574.2|14568.8|14567.9|549
1667995800000|2022-11-09 12:10:00|14570.9|14569.9|14565.5|14564.5|14574.9|14574|14565.2|14564.4|509
1667996100000|2022-11-09 12:15:00|14565.3|14564.6|14566.7|14565.7|14571.2|14570.2|14564|14563|518
1667996400000|2022-11-09 12:20:00|14566.8|14565.8|14569.5|14568.5|14571|14570|14566.5|14565.5|455
1667996700000|2022-11-09 12:25:00|14569.6|14568.6|14571.9|14570.9|14573.2|14572.2|14567.3|14566.6|564
1667997000000|2022-11-09 12:30:00|14572|14571|14578.8|14578.1|14580.4|14579.4|14567.3|14566.3|585
1667997300000|2022-11-09 12:35:00|14578.9|14577.9|14581.5|14580.5|14582.7|14581.9|14576.1|14575.4|619
1667997600000|2022-11-09 12:40:00|14581.4|14580.4|14580.2|14579.5|14582.3|14581.3|14578.3|14577.4|500
1667997900000|2022-11-09 12:45:00|14579.9|14579.2|14577.8|14576.8|14582.2|14581.3|14575.2|14574.4|529
1667998200000|2022-11-09 12:50:00|14577.9|14576.9|14578.9|14577.9|14580.2|14579.5|14574.4|14573.4|494
1667998500000|2022-11-09 12:55:00|14578.8|14577.8|14578.4|14577.4|14579.8|14579.1|14575.9|14575.2|515
1667998800000|2022-11-09 13:00:00|14578.5|14577.5|14587.6|14586.6|14597.3|14596.1|14578.5|14577.5|778
1667999100000|2022-11-09 13:05:00|14588.3|14587.3|14604.4|14603.4|14607.7|14606.1|14588.2|14587.2|791
1667999400000|2022-11-09 13:10:00|14604.5|14603.5|14625.8|14624.8|14627.2|14626.1|14603.9|14602.9|1006
1667999700000|2022-11-09 13:15:00|14626.2|14625.2|14627.7|14626.7|14637.2|14636.2|14625.9|14624.9|1124
1668000000000|2022-11-09 13:20:00|14626.5|14625.8|14643.7|14642.7|14646.8|14645.8|14626.5|14625.8|1220
1668000300000|2022-11-09 13:25:00|14643.8|14642.8|14637.7|14636.7|14645.6|14644.6|14631.9|14630.9|1203
1668000600000|2022-11-09 13:30:00|14637.8|14636.8|14635.3|14634.3|14644.8|14643.8|14635.1|14633.8|945
1668000900000|2022-11-09 13:35:00|14635.2|14634.2|14645.1|14644.1|14646.9|14645.7|14630|14628.9|962
1668001200000|2022-11-09 13:40:00|14645|14644|14632.4|14631.4|14646.8|14645.8|14630.9|14629.9|888
1668001500000|2022-11-09 13:45:00|14632.6|14631.6|14628.7|14627.7|14636.8|14635.8|14626.7|14625.7|1060
1668001800000|2022-11-09 13:50:00|14628.5|14627.5|14632.4|14631.4|14637.2|14636.1|14625.6|14624.6|1068
1668002100000|2022-11-09 13:55:00|14632.3|14631.3|14642.5|14641.5|14643.4|14642.4|14629.8|14628.7|860
1668002400000|2022-11-09 14:00:00|14642.6|14641.6|14635.1|14634.1|14645.9|14644.6|14627.9|14626.9|990
1668002700000|2022-11-09 14:05:00|14635.2|14634.2|14636.1|14635.1|14641.2|14640.2|14632.9|14631.9|854
1668003000000|2022-11-09 14:10:00|14636.3|14635.3|14631.2|14630.2|14638.7|14637.7|14628.8|14627.8|962
1668003300000|2022-11-09 14:15:00|14631|14630|14635.3|14634.3|14636.5|14635.5|14626.8|14625.8|884
1668003600000|2022-11-09 14:20:00|14635.2|14634.2|14626.6|14625.6|14638.6|14637.6|14626.5|14625.2|831
1668003900000|2022-11-09 14:25:00|14626.5|14625.5|14637.1|14636.1|14639.6|14638.5|14626.4|14625.4|892
1668004200000|2022-11-09 14:30:00|14637|14636|14640.1|14639.1|14644.1|14642.7|14630.1|14629.1|1255
1668004500000|2022-11-09 14:35:00|14640|14639|14650.9|14649.9|14659|14657|14638.1|14637.1|1429
1668004800000|2022-11-09 14:40:00|14650.8|14649.8|14649.7|14648.7|14654|14652.7|14644.6|14643.6|1267
1668005100000|2022-11-09 14:45:00|14649.8|14648.8|14643.7|14642.7|14652.3|14651.3|14640.9|14639.6|1199
1668005400000|2022-11-09 14:50:00|14643.8|14642.8|14642.2|14641.2|14650.1|14649.1|14639.1|14638.1|926
1668005700000|2022-11-09 14:55:00|14642.1|14641.1|14640.9|14639.9|14642.9|14642|14636.3|14635.3|1065
1668006000000|2022-11-09 15:00:00|14640.6|14639.4|14615.3|14613.5|14641.2|14640.2|14613.9|14612.9|1603
1668006300000|2022-11-09 15:05:00|14614.9|14613.2|14595.6|14594.6|14624.2|14623.2|14595|14593.3|1367
1668006600000|2022-11-09 15:10:00|14596|14595|14604.8|14603.2|14609.4|14607.8|14583.2|14581.4|2039
1668006900000|2022-11-09 15:15:00|14604.9|14603.6|14608.8|14607|14613.3|14612.3|14598.3|14597.3|1482
1668007200000|2022-11-09 15:20:00|14608.3|14607.3|14604.7|14603.7|14610.2|14609.2|14599.7|14598.7|1361
1668007500000|2022-11-09 15:25:00|14604.9|14603.4|14619.2|14617.4|14620.5|14618.7|14602.2|14601.1|1363
1668007800000|2022-11-09 15:30:00|14619.1|14617.5|14628.2|14627.2|14637.9|14635.9|14612|14611|1386
1668008100000|2022-11-09 15:35:00|14628.3|14627.3|14635.4|14633.9|14640.7|14638.9|14625.5|14624.4|1518
1668008400000|2022-11-09 15:40:00|14635.9|14633.8|14637.4|14636.4|14646.3|14644.8|14633.6|14632.6|1432
1668008700000|2022-11-09 15:45:00|14637.3|14636.3|14637|14636|14645.8|14644.1|14635.3|14634.1|1214
1668009000000|2022-11-09 15:50:00|14637.1|14636.1|14638.2|14637.2|14641.6|14640.6|14634.3|14632.8|1165
1668009300000|2022-11-09 15:55:00|14638.3|14637.3|14630.9|14629.9|14642.9|14641.2|14627.2|14626.4|1280
1668009600000|2022-11-09 16:00:00|14630.8|14629.8|14618.9|14617.4|14630.8|14629.8|14618.5|14617.1|1221
1668009900000|2022-11-09 16:05:00|14618.6|14617.6|14609.2|14607.5|14619.3|14617.9|14607.6|14606.3|1203
1668010200000|2022-11-09 16:10:00|14608.9|14607.9|14609.9|14608.3|14615.1|14614.1|14603.2|14601.9|1090
1668010500000|2022-11-09 16:15:00|14610.1|14608.4|14601.2|14600.2|14610.5|14608.7|14599.2|14598.2|1122
1668010800000|2022-11-09 16:20:00|14601.4|14599.9|14604.6|14603.6|14607.3|14605.9|14597.3|14596.3|1119
1668011100000|2022-11-09 16:25:00|14605|14603.4|14604.9|14603|14607.7|14606.1|14601.7|14600.5|920
1668011400000|2022-11-09 16:30:00|14604.4|14603.2|14608.7|14607.2|14611.5|14610|14604.3|14603.2|1190
1668011700000|2022-11-09 16:35:00|14608.4|14607.4|14613.1|14612.1|14615.6|14614.4|14606.9|14605.9|1021
1668012000000|2022-11-09 16:40:00|14613.2|14612.2|14605.9|14604.9|14613.7|14612.8|14604.5|14603.5|643
1668012300000|2022-11-09 16:45:00|14605.7|14604.7|14609.9|14608.9|14611.8|14610.4|14604.8|14603.6|657
1668012600000|2022-11-09 16:50:00|14610.5|14609.5|14613.6|14612.6|14614.6|14613.3|14607.6|14606.6|606
1668012900000|2022-11-09 16:55:00|14613.5|14612.5|14616.1|14615.1|14616.6|14615.6|14609.4|14608.1|503
1668013200000|2022-11-09 17:00:00|14616|14615|14612.2|14611.2|14617.2|14616.2|14610.9|14609.9|497
1668013500000|2022-11-09 17:05:00|14612.4|14611.4|14614.7|14613.7|14616.8|14615.8|14611.9|14610.6|478
1668013800000|2022-11-09 17:10:00|14614.8|14613.8|14616|14615|14617.3|14616.3|14612.1|14611.1|467
1668014100000|2022-11-09 17:15:00|14615.8|14614.8|14618|14617|14618|14617|14613.9|14612.9|426
1668014400000|2022-11-09 17:20:00|14618.1|14617.1|14622.3|14621.3|14624.3|14623.3|14617.2|14616.2|502
1668014700000|2022-11-09 17:25:00|14622.2|14621.2|14615.9|14614.9|14623.1|14622.1|14615.5|14614.5|486
1668015000000|2022-11-09 17:30:00|14616.2|14615.2|14610.7|14609.7|14616.2|14615.4|14610.4|14609.4|475
1668015300000|2022-11-09 17:35:00|14611|14610.3|14620.1|14619.1|14620.5|14619.4|14610.4|14609.3|493
1668015600000|2022-11-09 17:40:00|14620.2|14619.2|14617.9|14616.9|14620.7|14619.7|14617.7|14616.8|527
1668015900000|2022-11-09 17:45:00|14618|14617|14621.1|14620.1|14621.7|14620.9|14616.4|14615.7|377
1668016200000|2022-11-09 17:50:00|14621.2|14620.2|14621|14620|14621.4|14620.4|14617|14616.2|436
1668016500000|2022-11-09 17:55:00|14621.1|14620.1|14619.6|14618.9|14622.6|14621.7|14618.3|14617.5|419
1668016800000|2022-11-09 18:00:00|14619.4|14618.4|14628.2|14627.2|14633|14631.1|14614.9|14613.8|1081
1668017100000|2022-11-09 18:05:00|14627.7|14626.7|14627.8|14626.8|14631.8|14630.8|14624.4|14623.6|913
1668017400000|2022-11-09 18:10:00|14627.9|14626.9|14633.1|14632.1|14634.2|14633.1|14627.8|14626.6|685
1668017700000|2022-11-09 18:15:00|14633.3|14632.3|14637.2|14636.2|14638.3|14637.3|14633.3|14632.3|564
1668018000000|2022-11-09 18:20:00|14637.3|14636.3|14638.7|14638|14640.5|14639.5|14635.4|14634.4|550
1668018300000|2022-11-09 18:25:00|14638.8|14638.1|14638.4|14637.4|14641.3|14640.3|14637.2|14636.2|511
1668018600000|2022-11-09 18:30:00|14638.5|14637.5|14643.9|14642.9|14644.5|14643.5|14638.5|14637.5|558
1668018900000|2022-11-09 18:35:00|14644|14643|14642.9|14641.9|14646.2|14645.1|14642.5|14641.3|489
1668019200000|2022-11-09 18:40:00|14642.8|14641.8|14641.9|14640.9|14644.2|14643|14639.3|14638.3|464
1668019500000|2022-11-09 18:45:00|14641.8|14640.8|14648|14647|14648.1|14647.1|14641.8|14640.8|502
1668019800000|2022-11-09 18:50:00|14648.3|14647.6|14646.9|14645.9|14648.5|14647.8|14646.4|14645.4|384
1668020100000|2022-11-09 18:55:00|14647.1|14646.1|14643.9|14642.9|14647.1|14646.1|14643|14642.1|362
1668020400000|2022-11-09 19:00:00|14643.8|14642.8|14649.5|14648.5|14650.2|14649.4|14643.8|14642.8|460
1668020700000|2022-11-09 19:05:00|14649.6|14648.9|14648.7|14647.7|14651.7|14650.7|14647.1|14646.1|377
1668021000000|2022-11-09 19:10:00|14648.8|14647.8|14652|14651|14654|14652.7|14647|14645.9|422
1668021300000|2022-11-09 19:15:00|14652.1|14651.1|14656.6|14655.6|14657.8|14656.8|14652|14651|376
1668021600000|2022-11-09 19:20:00|14656.7|14655.7|14661.3|14660.3|14661.5|14660.6|14656|14655|334
1668021900000|2022-11-09 19:25:00|14662|14661|14663|14662|14664.3|14663.1|14659.9|14658.9|303
1668022200000|2022-11-09 19:30:00|14662.8|14661.8|14666.7|14665.7|14672.1|14670.7|14662.8|14661.8|497
1668022500000|2022-11-09 19:35:00|14666.5|14665.5|14676.8|14675.8|14678.6|14677.6|14666.4|14665.4|530
1668022800000|2022-11-09 19:40:00|14676.9|14675.9|14663.2|14662.2|14680.4|14679.3|14663.2|14662|625
1668023100000|2022-11-09 19:45:00|14663.1|14662.1|14671.2|14670.2|14671.7|14670.8|14660.8|14659.8|539
1668023400000|2022-11-09 19:50:00|14671.3|14670.3|14669.8|14668.8|14675.3|14674.2|14668.7|14667.6|650
1668023700000|2022-11-09 19:55:00|14669.7|14668.7|14666.5|14664.8|14671.5|14670.3|14665.2|14664.1|615
1668024000000|2022-11-09 20:00:00|14666.4|14665.6|14664|14663.3|14668.2|14667|14662.4|14661.1|735
1668024300000|2022-11-09 20:05:00|14664.2|14663.2|14661.3|14660.3|14664.3|14663.3|14660.4|14659.7|485
1668024600000|2022-11-09 20:10:00|14661.5|14660.5|14659.4|14658.4|14662.1|14661.2|14656.5|14655.5|479
1668024900000|2022-11-09 20:15:00|14659.3|14658.3|14655.1|14654.1|14659.8|14658.8|14654.8|14653.8|485
1668025200000|2022-11-09 20:20:00|14655.2|14654.2|14657.7|14656.7|14658.2|14657|14654.8|14653.6|480
1668025500000|2022-11-09 20:25:00|14657.6|14656.6|14655.2|14654.2|14658.2|14657.1|14654.8|14653.6|358
1668025800000|2022-11-09 20:30:00|14655.4|14654.4|14655.2|14654.2|14659.8|14658.8|14655|14654|405
1668026100000|2022-11-09 20:35:00|14655.3|14654.3|14656.5|14655.5|14656.9|14655.9|14654.7|14653.5|368
1668026400000|2022-11-09 20:40:00|14656.9|14655.9|14657.5|14656.5|14659.5|14658.5|14656.9|14655.6|350
1668026700000|2022-11-09 20:45:00|14657.8|14656.2|14650.5|14649.5|14657.8|14656.6|14649.2|14648.1|584
1668027000000|2022-11-09 20:50:00|14650.4|14649.4|14653.9|14652.9|14654.8|14653.8|14646.3|14645.3|602
1668027300000|2022-11-09 20:55:00|14654.2|14653.2|14653.6|14652.6|14656.6|14655.4|14647.9|14646.8|639
1668027600000|2022-11-09 21:00:00|14654|14652.1|14652.4|14650.6|14654.7|14653|14651.1|14649.9|366
1668027900000|2022-11-09 21:05:00|14652.3|14650.8|14648.6|14647.1|14652.8|14651.1|14645.8|14644.5|573
1668028200000|2022-11-09 21:10:00|14648.5|14646.9|14646.7|14645.7|14648.8|14647.1|14645.4|14644.4|405
1668028500000|2022-11-09 21:15:00|14646.4|14644.8|14645.1|14643.6|14647.4|14646.1|14643.6|14642.4|328
1668028800000|2022-11-09 21:20:00|14644.8|14643.8|14641.4|14640.4|14646|14644.7|14641.2|14640|347
1668029100000|2022-11-09 21:25:00|14641.3|14640.3|14637.6|14635.8|14642.4|14641.1|14637.1|14635.6|364
1668029400000|2022-11-09 21:30:00|14637.4|14635.6|14634.5|14633.5|14638.9|14637.9|14632.7|14631.5|393
1668029700000|2022-11-09 21:35:00|14634.8|14633.2|14636.7|14635.7|14637.1|14636|14634.1|14632.8|168
1668030000000|2022-11-09 21:40:00|14636.6|14635.6|14638.7|14637.2|14639.3|14637.8|14635.8|14634.6|266
1668030300000|2022-11-09 21:45:00|14638.9|14637.1|14639.9|14638|14641|14638.9|14638.5|14637|259
1668030600000|2022-11-09 21:50:00|14639.6|14637.9|14641.2|14638.9|14642|14639.8|14639.6|14637.6|217
1668030900000|2022-11-09 21:55:00|14641|14638.8|14648.8|14642.8|14649.3|14643.3|14639.4|14637.3|410
1668031200000|2022-11-09 22:00:00|14651.3|14645.3|14648.3|14642.3|14655|14649|14647.5|14641.5|63
1668031500000|2022-11-09 22:05:00|14648.2|14642.2|14649.8|14643.8|14649.9|14643.9|14646.1|14640.1|48
1668031800000|2022-11-09 22:10:00|14650.3|14644.3|14647.8|14641.8|14650.5|14644.5|14647.2|14641.2|57
1668032100000|2022-11-09 22:15:00|14647.7|14641.7|14650|14644|14650.1|14644.1|14647.5|14641.5|509
1668032400000|2022-11-09 22:20:00|14649.9|14643.9|14651.4|14645.4|14652.9|14646.9|14647|14642.9|387
1668032700000|2022-11-09 22:25:00|14650.7|14644.7|14646.2|14642.9|14651.9|14645.9|14645.7|14639.9|314
1668033000000|2022-11-09 22:30:00|14646.5|14642.8|14645.4|14642.1|14646.6|14644|14645.1|14640.7|114
1668033300000|2022-11-09 22:35:00|14645.7|14641.9|14643.2|14638.6|14646.4|14643.1|14642.9|14637.8|205
1668033600000|2022-11-09 22:40:00|14643.3|14638.9|14642.3|14637.5|14643.8|14639.8|14640.2|14637.2|224
1668033900000|2022-11-09 22:45:00|14642.6|14637.3|14648.4|14642.4|14649.5|14643.5|14642.3|14637.3|526
1668034200000|2022-11-09 22:50:00|14648.3|14642.3|14647.6|14641.6|14648.7|14643.2|14647|14641|328
1668034500000|2022-11-09 22:55:00|14647.7|14641.7|14646.8|14640.8|14648.5|14643.2|14646.6|14640.8|324
1668034800000|2022-11-09 23:00:00|14647|14641|14644|14641|14647.2|14641.4|14639|14636.2|371
1668035100000|2022-11-09 23:05:00|14643.8|14641.4|14647.8|14645|14648|14646.8|14643.2|14641|181
1668035400000|2022-11-09 23:10:00|14647.2|14645.4|14641.3|14638.9|14647.8|14645.4|14640.8|14638.4|307
1668035700000|2022-11-09 23:15:00|14641.4|14639|14638.9|14636.7|14641.4|14639.4|14637.8|14636.5|360
1668036000000|2022-11-09 23:20:00|14639.1|14636.8|14640.8|14638.9|14641.1|14639.4|14636.8|14634.7|414
1668036300000|2022-11-09 23:25:00|14640.5|14638.5|14644.8|14643.2|14645.1|14643.4|14637.3|14635.6|414
1668036600000|2022-11-09 23:30:00|14645.1|14643|14634.3|14632.4|14645.4|14643.6|14630.9|14629.5|731
1668036900000|2022-11-09 23:35:00|14634.4|14632.5|14632|14630.1|14635.1|14633.2|14626.7|14625.4|597
1668037200000|2022-11-09 23:40:00|14631.9|14630.2|14627.9|14626.9|14632.3|14630.7|14627.9|14626.5|587
1668037500000|2022-11-09 23:45:00|14628.3|14626.4|14628.9|14627.2|14630.4|14628.7|14625.7|14624.5|518
1668037800000|2022-11-09 23:50:00|14629.1|14627.3|14624.1|14623.1|14630.1|14628.2|14623.3|14622.1|396
1668038100000|2022-11-09 23:55:00|14624.2|14623.2|14621.1|14619.5|14625|14623.7|14618|14616.6|437
1668038400000|2022-11-10 00:00:00|14620.4|14619.4|14624.7|14623.7|14627.3|14626.3|14619.7|14618.3|661
1668038700000|2022-11-10 00:05:00|14624.6|14623.6|14629.5|14628.5|14630.1|14628.8|14624.6|14623.6|379
1668039000000|2022-11-10 00:10:00|14629.1|14628.1|14631.2|14630.2|14631.3|14630.3|14626.5|14625.3|473
1668039300000|2022-11-10 00:15:00|14631.5|14630.5|14625.4|14623.7|14632.2|14631.2|14624.7|14623.4|486
1668039600000|2022-11-10 00:20:00|14625.3|14624|14620.1|14618.5|14625.3|14624|14616.6|14615.5|626
1668039900000|2022-11-10 00:25:00|14619.9|14618.6|14619.4|14618.4|14620.8|14619.8|14612.7|14611.7|449
1668040200000|2022-11-10 00:30:00|14619.2|14618.2|14623.6|14622.6|14624.1|14622.8|14614.8|14614|431
1668040500000|2022-11-10 00:35:00|14623.8|14622.3|14618.3|14617.3|14623.9|14622.6|14618.2|14616.9|374
1668040800000|2022-11-10 00:40:00|14618.4|14617.4|14621.1|14620.1|14625.5|14624.5|14616.8|14615.5|456
1668041100000|2022-11-10 00:45:00|14621.2|14620.2|14621.3|14620.3|14626.3|14625.3|14619.1|14617.9|420
1668041400000|2022-11-10 00:50:00|14621.5|14620.5|14631.8|14629.8|14633.9|14632.7|14621.5|14620.5|874
1668041700000|2022-11-10 00:55:00|14632.2|14630|14627.6|14626.6|14633.8|14632.8|14625.3|14624.3|576
1668042000000|2022-11-10 01:00:00|14627.7|14626.7|14618.6|14617.6|14628.2|14627.1|14617.1|14616|628
1668042300000|2022-11-10 01:05:00|14619|14618|14618.9|14617.3|14619.8|14618.6|14611.5|14610.5|534
1668042600000|2022-11-10 01:10:00|14619|14617.4|14624.9|14623.9|14626.3|14625|14618.7|14617.4|534
1668042900000|2022-11-10 01:15:00|14625|14624|14619.7|14617.9|14628.4|14627.3|14618.2|14617.2|609
1668043200000|2022-11-10 01:20:00|14619.8|14618|14618.1|14617.1|14623.9|14622.5|14617.9|14616.8|589
1668043500000|2022-11-10 01:25:00|14618.2|14617.2|14620.3|14619.3|14625.9|14624.7|14617.6|14616.6|680
1668043800000|2022-11-10 01:30:00|14620.4|14619.4|14622.5|14621.5|14625.2|14624|14619.4|14618.4|694
1668044100000|2022-11-10 01:35:00|14622.4|14621.4|14635.7|14634.7|14636.7|14635.4|14620.8|14619.5|662
1668044400000|2022-11-10 01:40:00|14635.8|14634.8|14631|14630|14637.4|14636.4|14630.6|14629.6|532
1668044700000|2022-11-10 01:45:00|14630.9|14629.9|14629.9|14628.9|14634.6|14633.6|14629.9|14628.9|509
1668045000000|2022-11-10 01:50:00|14630.7|14629.7|14629|14628|14633.4|14632.4|14625.7|14624.7|516
1668045300000|2022-11-10 01:55:00|14629.1|14628.1|14624.8|14623.8|14630.6|14629.6|14624.7|14623.7|537
1668045600000|2022-11-10 02:00:00|14624.9|14623.9|14622.4|14621.4|14624.9|14623.9|14620.7|14619.7|602
1668045900000|2022-11-10 02:05:00|14622.3|14620.9|14624.7|14623.7|14632.5|14631.5|14621.6|14620.6|588
1668046200000|2022-11-10 02:10:00|14625|14623.5|14628.8|14627.2|14630.8|14629.8|14624.5|14623.5|647
1668046500000|2022-11-10 02:15:00|14628.4|14627.4|14626.7|14625.7|14629.4|14628.3|14625|14623.7|610
1668046800000|2022-11-10 02:20:00|14626.8|14625.8|14627.1|14626.1|14627.7|14626.7|14621.4|14620.2|565
1668047100000|2022-11-10 02:25:00|14627|14626|14626.8|14625.8|14628.1|14627.2|14623.1|14622.1|412
1668047400000|2022-11-10 02:30:00|14626.9|14625.9|14618.7|14617.7|14627.5|14626.6|14618.4|14617.4|556
1668047700000|2022-11-10 02:35:00|14618.9|14617.9|14620.7|14619.7|14624.7|14623.7|14617.4|14616.4|608
1668048000000|2022-11-10 02:40:00|14621|14620|14621.7|14620.7|14624.6|14623.6|14620.1|14619.1|497
1668048300000|2022-11-10 02:45:00|14621.8|14620.8|14624.2|14623.2|14626.7|14625.6|14621.8|14620.8|457
1668048600000|2022-11-10 02:50:00|14624.3|14623.3|14622.5|14621.5|14626.6|14625.6|14621.9|14620.9|548
1668048900000|2022-11-10 02:55:00|14622.4|14621.4|14621.1|14620.1|14624.8|14623.8|14619.9|14618.4|511
1668049200000|2022-11-10 03:00:00|14621.2|14620.2|14621.5|14620.5|14624.2|14623.2|14620.6|14619.6|466
1668049500000|2022-11-10 03:05:00|14621.6|14620.6|14618.9|14617.9|14623|14622|14617.9|14616.9|499
1668049800000|2022-11-10 03:10:00|14618.8|14617.8|14617.2|14616.2|14621.8|14620.5|14616.1|14614.8|535
1668050100000|2022-11-10 03:15:00|14617.3|14616.3|14622.2|14621.2|14622.3|14621.3|14617.2|14616.2|338
1668050400000|2022-11-10 03:20:00|14622.1|14621.1|14618.5|14617.5|14622.1|14621.1|14616.6|14615.4|449
1668050700000|2022-11-10 03:25:00|14618.4|14617.4|14619.5|14618.5|14620.2|14619.2|14617.4|14616.3|508
1668051000000|2022-11-10 03:30:00|14619.6|14618.6|14616.6|14615.6|14620|14619|14616.5|14615.5|411
1668051300000|2022-11-10 03:35:00|14616.7|14615.7|14617.5|14616.5|14617.9|14616.9|14616.5|14615.5|369
1668051600000|2022-11-10 03:40:00|14617.6|14616.6|14616.2|14615.2|14619.2|14618.2|14615.6|14614.6|380
1668051900000|2022-11-10 03:45:00|14616|14614.7|14612.2|14611.2|14616|14615.2|14607.8|14606.8|458
1668052200000|2022-11-10 03:50:00|14612.5|14611|14611.4|14610.4|14614.1|14613.1|14610.6|14609.6|498
1668052500000|2022-11-10 03:55:00|14611.3|14610.3|14610.8|14609.8|14611.5|14610.5|14607.7|14606.7|481
1668052800000|2022-11-10 04:00:00|14610.7|14609.7|14608.7|14607.7|14613.2|14612.2|14608.3|14607.3|356
1668053100000|2022-11-10 04:05:00|14608.8|14607.8|14606.8|14605.8|14610|14609|14605.6|14604.4|308
1668053400000|2022-11-10 04:10:00|14606.5|14605.5|14610.7|14609.7|14611|14610|14606.4|14605.4|254
1668053700000|2022-11-10 04:15:00|14610.6|14609.6|14611.3|14610.3|14611.9|14610.9|14609.3|14608.3|239
1668054000000|2022-11-10 04:20:00|14611|14610|14612.7|14611.7|14613.2|14612.2|14611|14610|284
1668054300000|2022-11-10 04:25:00|14612.8|14611.8|14614.3|14613.3|14614.3|14613.3|14611.9|14610.9|202
1668054600000|2022-11-10 04:30:00|14614.4|14613.4|14614.2|14613.2|14616.1|14615.1|14613.8|14612.8|237
1668054900000|2022-11-10 04:35:00|14613.9|14612.9|14613.2|14612.2|14614|14613|14606.7|14605.4|366
1668055200000|2022-11-10 04:40:00|14613.3|14612.3|14614.9|14613.9|14617.5|14616.3|14613.2|14612.2|266
1668055500000|2022-11-10 04:45:00|14614.8|14613.8|14620.4|14619.4|14620.4|14619.4|14614.7|14613.7|265
1668055800000|2022-11-10 04:50:00|14620.5|14619.5|14618.7|14617.7|14621.7|14620.7|14618.5|14617.5|279
1668056100000|2022-11-10 04:55:00|14618.8|14617.8|14619.5|14618.5|14620.6|14619.4|14617.6|14616.8|247
1668056400000|2022-11-10 05:00:00|14619.4|14618.4|14617.3|14616.3|14620.3|14619.3|14614.3|14613.5|440
1668056700000|2022-11-10 05:05:00|14617.4|14616.4|14612.6|14611.6|14617.4|14616.4|14612|14611.2|429
1668057000000|2022-11-10 05:10:00|14612.7|14611.7|14608.9|14607.9|14614.9|14613.6|14608.6|14607.6|459
1668057300000|2022-11-10 05:15:00|14609|14608|14613.4|14612.4|14614.4|14613.4|14608.7|14607.7|415
1668057600000|2022-11-10 05:20:00|14613.3|14612.3|14611.2|14610.2|14613.5|14612.5|14610.7|14609.7|377
1668057900000|2022-11-10 05:25:00|14611.1|14610.1|14611.2|14610.2|14612.2|14611.2|14608.9|14607.9|484
1668058200000|2022-11-10 05:30:00|14611|14610|14614.9|14613.9|14615.4|14614.4|14611|14610|348
1668058500000|2022-11-10 05:35:00|14615.1|14614.1|14613.5|14612.5|14616.3|14615.2|14610.8|14609.8|375
1668058800000|2022-11-10 05:40:00|14613.6|14612.6|14615.4|14614.4|14617.9|14616.9|14612|14611|371
1668059100000|2022-11-10 05:45:00|14615.3|14614.3|14612.8|14611.8|14615.3|14614.3|14611.3|14610.3|290
1668059400000|2022-11-10 05:50:00|14612.7|14611.7|14612.6|14611.6|14615.5|14614.5|14611.5|14610.5|382
1668059700000|2022-11-10 05:55:00|14612.7|14611.7|14614.2|14613.2|14615.5|14614.5|14612.2|14611.2|420
1668060000000|2022-11-10 06:00:00|14614.8|14613.8|14611.9|14610.9|14615.6|14614.6|14611|14609.9|509
1668060300000|2022-11-10 06:05:00|14611.6|14610.6|14614.2|14613.2|14617.2|14616.2|14611.1|14610.1|382
1668060600000|2022-11-10 06:10:00|14614.1|14613.1|14613.9|14612.9|14617.3|14616.4|14613.9|14612.9|355
1668060900000|2022-11-10 06:15:00|14613.4|14612.4|14617.8|14616.8|14618.2|14617.2|14612.2|14611.4|487
1668061200000|2022-11-10 06:20:00|14617.7|14616.7|14621.9|14620.9|14623.1|14622.1|14617.7|14616.7|512
1668061500000|2022-11-10 06:25:00|14622|14621|14623.9|14622.9|14625|14624.1|14621.9|14620.9|476
1668061800000|2022-11-10 06:30:00|14624|14623|14621.6|14620.6|14626.8|14625.8|14621.5|14620.5|416
1668062100000|2022-11-10 06:35:00|14621.1|14620.1|14616.9|14615.9|14621.1|14620.1|14614.4|14613.2|598
1668062400000|2022-11-10 06:40:00|14617|14616|14612.6|14611.6|14617.6|14616.6|14612.1|14611.1|460
1668062700000|2022-11-10 06:45:00|14612.4|14611.4|14612.2|14611.2|14614.2|14613.1|14610.5|14609.5|417
1668063000000|2022-11-10 06:50:00|14612.1|14611.1|14616.3|14615.3|14617.4|14616.4|14611.9|14610.6|422
1668063300000|2022-11-10 06:55:00|14616.2|14615.2|14621.8|14620.8|14622.1|14621|14616.1|14615.1|484
1668063600000|2022-11-10 07:00:00|14621.5|14620.5|14620.4|14619.4|14624.7|14623.7|14617.1|14615.9|711
1668063900000|2022-11-10 07:05:00|14620.5|14619.5|14621.9|14620.9|14622.1|14621.1|14618.1|14617|516
1668064200000|2022-11-10 07:10:00|14621.8|14620.8|14627.1|14626.1|14627.4|14626.1|14621.8|14620.8|571
1668064500000|2022-11-10 07:15:00|14627.4|14625.9|14626.9|14625.9|14628.1|14627.2|14625|14624.2|362
1668064800000|2022-11-10 07:20:00|14627|14626|14631.7|14630.7|14633|14632|14626.9|14625.9|629
1668065100000|2022-11-10 07:25:00|14631.5|14630.5|14636.3|14635.3|14636.7|14635.7|14629.3|14628|634
1668065400000|2022-11-10 07:30:00|14636.4|14635.4|14645.1|14644.1|14645.3|14644.3|14635|14634.2|664
1668065700000|2022-11-10 07:35:00|14644.2|14643.5|14640.8|14639.8|14644.4|14643.5|14638.8|14637.8|559
1668066000000|2022-11-10 07:40:00|14640.7|14639.7|14635.4|14634.4|14643.3|14642.6|14635.1|14634.1|635
1668066300000|2022-11-10 07:45:00|14635.5|14634.5|14634.4|14633.4|14636.6|14635.5|14632.9|14631.7|599
1668066600000|2022-11-10 07:50:00|14634.9|14633.6|14632.3|14631.3|14635|14633.8|14629.1|14628.1|572
1668066900000|2022-11-10 07:55:00|14632.4|14631.4|14630.9|14629.9|14632.4|14631.4|14628.2|14627.2|643
1668067200000|2022-11-10 08:00:00|14631.2|14629.6|14614.6|14613.9|14631.2|14630|14613.7|14612.8|1016
1668067500000|2022-11-10 08:05:00|14614.7|14613.7|14615.6|14614.6|14618.1|14617.1|14612|14611|824
1668067800000|2022-11-10 08:10:00|14615.7|14614.7|14624.4|14623.4|14626|14625|14615.1|14614.1|755
1668068100000|2022-11-10 08:15:00|14624.3|14623.3|14619.4|14618.4|14627.3|14626.1|14618.2|14617.2|778
1668068400000|2022-11-10 08:20:00|14619.5|14618.5|14624.7|14623.7|14625.1|14624.1|14616.1|14615.1|736
1668068700000|2022-11-10 08:25:00|14625|14624|14622.9|14621.9|14627.2|14626.2|14620.1|14619.1|784
1668069000000|2022-11-10 08:30:00|14623|14622|14626.7|14625.7|14633|14631.7|14622.5|14621.5|932
1668069300000|2022-11-10 08:35:00|14626.8|14625.8|14625.6|14624.6|14629.3|14628.2|14624.6|14623.6|815
1668069600000|2022-11-10 08:40:00|14625.1|14624.1|14619.5|14618.5|14626.5|14625.5|14618.2|14617.2|700
1668069900000|2022-11-10 08:45:00|14619.4|14618.4|14624|14623|14624.3|14623.3|14616.6|14615.8|690
1668070200000|2022-11-10 08:50:00|14623.9|14622.9|14627.4|14626.4|14629.6|14628.6|14623.3|14622.3|712
1668070500000|2022-11-10 08:55:00|14627.3|14626.3|14627.6|14626.6|14629.2|14628.2|14624.6|14623.2|514
1668070800000|2022-11-10 09:00:00|14627.5|14626.5|14630.9|14629.9|14633.7|14632.7|14627.2|14626.1|616
1668071100000|2022-11-10 09:05:00|14631|14630|14629.4|14628.4|14633.7|14632.7|14628.2|14627.2|607
1668071400000|2022-11-10 09:10:00|14629.3|14628.3|14632.3|14631.3|14633.4|14632.3|14626.8|14625.8|601
1668071700000|2022-11-10 09:15:00|14632.4|14631.4|14642.8|14641.8|14644.5|14643.3|14631.9|14630.7|605
1668072000000|2022-11-10 09:20:00|14642.7|14641.7|14636.7|14635.7|14642.7|14641.7|14634.5|14633.5|583
1668072300000|2022-11-10 09:25:00|14636.8|14635.8|14639.6|14638.6|14640.1|14639.1|14632.8|14631.8|631
1668072600000|2022-11-10 09:30:00|14639.5|14638.5|14638.7|14637.7|14641.5|14640.5|14635.8|14634.8|627
1668072900000|2022-11-10 09:35:00|14639|14637.4|14637|14636|14640.4|14639.4|14635.7|14634.5|626
1668073200000|2022-11-10 09:40:00|14636.9|14635.9|14631|14630|14637|14636|14631|14630|608
1668073500000|2022-11-10 09:45:00|14631.1|14630.1|14634.1|14633.1|14634.3|14633.3|14628.7|14627.4|555
1668073800000|2022-11-10 09:50:00|14634|14633|14636.6|14635.6|14637.5|14636.5|14631.5|14630.5|525
1668074100000|2022-11-10 09:55:00|14636.8|14635.8|14642.5|14641.8|14643.9|14642.7|14635.1|14634.1|612
1668074400000|2022-11-10 10:00:00|14642.6|14641.5|14646.7|14645.7|14647|14646.1|14639.3|14638.1|596
1668074700000|2022-11-10 10:05:00|14646.6|14645.6|14644.6|14643.6|14651.4|14650.5|14644.5|14643.5|708
1668075000000|2022-11-10 10:10:00|14644.7|14643.7|14647.2|14646.2|14649.1|14648.1|14643|14641.9|502
1668075300000|2022-11-10 10:15:00|14647.3|14646.3|14649.1|14648.1|14652.1|14651.1|14647|14645.9|662
1668075600000|2022-11-10 10:20:00|14649.2|14648.2|14659.1|14658.1|14659.2|14658.2|14649.2|14648.2|895
1668075900000|2022-11-10 10:25:00|14659.2|14658.2|14655.7|14654.7|14659.7|14658.7|14654.2|14653.2|759
1668076200000|2022-11-10 10:30:00|14656|14655.3|14653.8|14652.8|14658.1|14656.9|14651.7|14650.7|640
1668076500000|2022-11-10 10:35:00|14654|14653|14652.4|14651.4|14656.1|14654.9|14652.1|14651.1|565
1668076800000|2022-11-10 10:40:00|14652.3|14651.3|14650.2|14649.2|14653.3|14652.1|14650|14648.8|583
1668077100000|2022-11-10 10:45:00|14650.1|14649.1|14651.1|14650.1|14652.5|14651.3|14648.2|14647.2|621
1668077400000|2022-11-10 10:50:00|14651.2|14650.2|14654.8|14653.8|14655.5|14654.5|14651.1|14650|506
1668077700000|2022-11-10 10:55:00|14654.7|14653.7|14646.4|14644.8|14655.4|14654.4|14644.5|14643.5|604
1668078000000|2022-11-10 11:00:00|14646.1|14645.1|14653.8|14652.8|14655.4|14654.4|14643.7|14642.1|1003
1668078300000|2022-11-10 11:05:00|14653.7|14652.7|14651.5|14650.5|14655.7|14654.5|14651.2|14650.2|695
1668078600000|2022-11-10 11:10:00|14651.6|14650.6|14648|14647|14652.4|14651.4|14647.1|14646.1|512
1668078900000|2022-11-10 11:15:00|14647.6|14646.6|14643.9|14642.9|14648.3|14647.1|14643.6|14642.4|460
1668079200000|2022-11-10 11:20:00|14643.8|14642.8|14639.8|14638.8|14643.9|14642.9|14639.2|14638.2|586
1668079500000|2022-11-10 11:25:00|14639.7|14638.7|14641.5|14640.5|14643.2|14642.2|14638.4|14637.3|556
1668079800000|2022-11-10 11:30:00|14641.6|14640.6|14644.1|14643.1|14645.5|14644.5|14640.3|14639|508
1668080100000|2022-11-10 11:35:00|14644|14643|14641.3|14640.3|14645.1|14644.1|14639.5|14638.6|512
1668080400000|2022-11-10 11:40:00|14641.2|14640.2|14638.7|14637.7|14641.8|14640.8|14636.5|14635.5|551
1668080700000|2022-11-10 11:45:00|14638.8|14637.8|14644.8|14643.8|14645|14644|14637.8|14636.9|582
1668081000000|2022-11-10 11:50:00|14644.7|14643.7|14648.1|14647.1|14651.7|14650.7|14644.5|14643.5|614
1668081300000|2022-11-10 11:55:00|14647.9|14647.2|14652.4|14651.4|14652.8|14651.7|14647.9|14647.1|530
1668081600000|2022-11-10 12:00:00|14652|14651|14647.6|14646.6|14654.7|14653.7|14646.2|14645.2|478
1668081900000|2022-11-10 12:05:00|14647.4|14646.4|14646.3|14645.3|14647.4|14646.4|14641.9|14640.7|423
1668082200000|2022-11-10 12:10:00|14646.2|14645.2|14644.2|14643.2|14646.5|14645.7|14643|14642|472
1668082500000|2022-11-10 12:15:00|14644|14643|14646.9|14645.9|14647.2|14646.3|14641.8|14640.8|454
1668082800000|2022-11-10 12:20:00|14647|14646|14647.9|14646.9|14650|14649|14645.8|14644.9|416
1668083100000|2022-11-10 12:25:00|14648.1|14647.1|14643.1|14642.1|14649.4|14648.4|14642.9|14641.7|464
1668083400000|2022-11-10 12:30:00|14643.5|14642.5|14644.7|14643.7|14645.1|14644.1|14640|14638.9|479
1668083700000|2022-11-10 12:35:00|14645|14644|14647.7|14646.7|14647.9|14646.9|14644.9|14643.8|446
1668084000000|2022-11-10 12:40:00|14647.6|14646.6|14636.8|14635.8|14648.1|14647.1|14636.7|14635.7|448
1668084300000|2022-11-10 12:45:00|14636.9|14635.9|14637.6|14636.6|14639.2|14638.5|14633|14632.2|452
1668084600000|2022-11-10 12:50:00|14637.7|14636.7|14636.6|14635.6|14637.8|14636.8|14632.3|14631.3|526
1668084900000|2022-11-10 12:55:00|14636.5|14635.5|14626.9|14625.9|14636.5|14635.5|14623.3|14622.3|566
1668085200000|2022-11-10 13:00:00|14627|14626|14622.5|14621.5|14627.7|14626.7|14619.4|14618.4|727
1668085500000|2022-11-10 13:05:00|14622.7|14621.7|14621.6|14620.6|14625.1|14624.1|14617.2|14616.2|702
1668085800000|2022-11-10 13:10:00|14621.7|14620.7|14615|14614|14622.8|14621.8|14612.8|14611.7|573
1668086100000|2022-11-10 13:15:00|14615.1|14614.1|14615.2|14614.2|14619.6|14618.6|14614.4|14613.2|732
1668086400000|2022-11-10 13:20:00|14615|14614|14611|14610|14616.5|14615.5|14610.4|14609.4|783
1668086700000|2022-11-10 13:25:00|14611.2|14610.2|14615.8|14609.8|14616.3|14610.7|14597.2|14595.3|956
1668087000000|2022-11-10 13:30:00|14610.7|14604.7|14435.4|14434.1|14614.7|14608.7|14424|14421.2|1394
1668087300000|2022-11-10 13:35:00|14434.3|14432.7|14413.3|14412.2|14445|14443.2|14401.8|14400.4|1386
1668087600000|2022-11-10 13:40:00|14413|14411.5|14375.3|14374|14423.4|14422.1|14374.3|14373.1|1364
1668087900000|2022-11-10 13:45:00|14375|14373.6|14347.1|14345.2|14381.3|14380.1|14319.1|14316.3|1310
1668088200000|2022-11-10 13:50:00|14347.5|14345.6|14376.2|14374.6|14377.3|14375.5|14347.5|14345.6|1312
1668088500000|2022-11-10 13:55:00|14376.4|14374.8|14372|14370.5|14398.1|14396.6|14363.9|14362.5|1297
1668088800000|2022-11-10 14:00:00|14373.1|14372.1|14385.4|14383.7|14388.4|14386.7|14366.1|14365|1282
1668089100000|2022-11-10 14:05:00|14385.6|14382.9|14376.3|14375.3|14385.6|14383.2|14369.1|14368.1|1229
1668089400000|2022-11-10 14:10:00|14376.7|14374.9|14354.2|14352.3|14380.1|14378.4|14348.2|14347|1201
1668089700000|2022-11-10 14:15:00|14354.1|14352.2|14361.3|14359.7|14373.9|14372.2|14353.3|14352|1217
1668090000000|2022-11-10 14:20:00|14360.6|14359.6|14330.5|14328.7|14366|14364.7|14330.3|14328.6|1216
1668090300000|2022-11-10 14:25:00|14329.6|14328|14328.1|14326.4|14341.2|14340.2|14311.4|14309.7|1242
1668090600000|2022-11-10 14:30:00|14327.1|14325.5|14307.7|14306.1|14329.4|14327.5|14305.8|14305.1|1282
1668090900000|2022-11-10 14:35:00|14307.9|14306.2|14241.1|14238.7|14307.9|14306.6|14202.3|14199.5|1350
1668091200000|2022-11-10 14:40:00|14239.9|14237.4|14234.7|14233.7|14262.5|14260.4|14224.8|14222.3|1323
1668091500000|2022-11-10 14:45:00|14235.1|14233.4|14200.7|14198.8|14235.6|14233.8|14182.5|14179.3|1348
1668091800000|2022-11-10 14:50:00|14199.8|14197.9|14194|14192.1|14224.3|14222.3|14190.4|14188.8|1335
1668092100000|2022-11-10 14:55:00|14193.9|14190.4|14209.6|14207.7|14217.3|14216.1|14180.3|14179.3|1277
1668092400000|2022-11-10 15:00:00|14209.5|14207.6|14203.4|14201.5|14209.5|14208.1|14186.8|14185|1258
1668092700000|2022-11-10 15:05:00|14203.5|14201.6|14166.2|14164.6|14212.5|14210.9|14157.7|14156.6|1228
1668093000000|2022-11-10 15:10:00|14166.4|14164.5|14212.5|14210.6|14212.5|14210.6|14164.9|14163|1278
1668093300000|2022-11-10 15:15:00|14209.8|14208|14222.7|14220.9|14240.8|14239.3|14198.3|14196.7|1311
1668093600000|2022-11-10 15:20:00|14222.3|14221|14181.6|14179.8|14223.7|14222|14176.6|14174.3|1258
1668093900000|2022-11-10 15:25:00|14181.2|14180|14178|14175.9|14193.4|14191.8|14176.3|14174.6|1291
1668094200000|2022-11-10 15:30:00|14177.9|14176.2|14178.1|14176.5|14204.8|14202.9|14166.1|14163.9|1277
1668094500000|2022-11-10 15:35:00|14179|14177.1|14189.1|14188.1|14198.9|14197.3|14179|14177.1|1233
1668094800000|2022-11-10 15:40:00|14189.3|14187.7|14184.9|14183.3|14191.4|14189.8|14173.3|14171.6|1189
1668095100000|2022-11-10 15:45:00|14185|14183.4|14171|14169.4|14189.6|14188|14165.7|14164.2|1215
1668095400000|2022-11-10 15:50:00|14171.5|14169.9|14169.3|14168.3|14179.9|14178.8|14167.6|14166.1|1089
1668095700000|2022-11-10 15:55:00|14169.7|14168.7|14157.5|14156.5|14171.8|14170.6|14155.5|14154.4|1030
1668096000000|2022-11-10 16:00:00|14158.4|14157.4|14166.8|14165.8|14168.9|14167.4|14147.5|14146.1|1126
1668096300000|2022-11-10 16:05:00|14166.5|14165.5|14182|14180.4|14184.9|14183.5|14160.2|14159.1|1153
1668096600000|2022-11-10 16:10:00|14182.2|14180.6|14175.7|14174.7|14185.3|14184.3|14168.1|14166.9|1069
1668096900000|2022-11-10 16:15:00|14175.8|14174.8|14207.5|14205.6|14212|14210.2|14174.2|14173.2|1142
1668097200000|2022-11-10 16:20:00|14207|14205.1|14194.8|14193.8|14216|14214|14188|14186.8|1016
1668097500000|2022-11-10 16:25:00|14195.1|14194.1|14195.6|14194.6|14205.1|14204|14191.4|14190.2|976
1668097800000|2022-11-10 16:30:00|14195.5|14194.5|14185.1|14184.1|14197.4|14196.4|14183.3|14181.7|888
1668098100000|2022-11-10 16:35:00|14185|14184|14180.2|14179.2|14195.4|14194.2|14180.2|14178.8|920
1668098400000|2022-11-10 16:40:00|14180.1|14179.1|14183.5|14182.5|14187|14185.4|14176.9|14175.7|937
1668098700000|2022-11-10 16:45:00|14183.1|14182.1|14182.5|14181.5|14185.5|14184.5|14175.7|14174.7|823
1668099000000|2022-11-10 16:50:00|14182.8|14181.8|14184.1|14183.1|14191.5|14190.2|14181.9|14180.9|749
1668099300000|2022-11-10 16:55:00|14184|14183|14179|14178|14184.7|14183.7|14175.3|14174.3|646
1668099600000|2022-11-10 17:00:00|14178.9|14177.9|14193.1|14192.1|14195.5|14194.5|14178.8|14177.5|789
1668099900000|2022-11-10 17:05:00|14193|14192|14198.6|14197.6|14200.3|14198.9|14188.8|14187.8|640
1668100200000|2022-11-10 17:10:00|14199.3|14198.3|14188.8|14187.8|14204.2|14202.6|14188.7|14187.7|706
1668100500000|2022-11-10 17:15:00|14189.3|14188.3|14190.6|14189.6|14194.3|14193.3|14184|14182.7|685
1668100800000|2022-11-10 17:20:00|14190.5|14189.5|14196.9|14195.9|14202.3|14201.3|14187.3|14186|678
1668101100000|2022-11-10 17:25:00|14197|14196|14199.9|14198.1|14202.2|14200.9|14196|14194.8|656
1668101400000|2022-11-10 17:30:00|14199.8|14198.3|14208.1|14206.4|14217|14215.4|14199.6|14198.3|839
1668101700000|2022-11-10 17:35:00|14208|14206.6|14216.8|14215.2|14217.3|14216|14207.5|14205.9|723
1668102000000|2022-11-10 17:40:00|14216.6|14215|14209|14208|14224.5|14222.9|14209|14207.6|846
1668102300000|2022-11-10 17:45:00|14209.2|14208.2|14217.7|14216.7|14224.2|14222.7|14208.8|14207.5|668
1668102600000|2022-11-10 17:50:00|14217.8|14216.8|14208.5|14207|14219.6|14218.3|14208.1|14206.8|847
1668102900000|2022-11-10 17:55:00|14208.4|14206.9|14211.2|14210.2|14212.1|14210.9|14202.8|14201.8|667
1668103200000|2022-11-10 18:00:00|14209.7|14208.7|14201.2|14200.2|14210.1|14208.7|14194.8|14193.2|869
1668103500000|2022-11-10 18:05:00|14200.9|14199.9|14200.1|14199.1|14207.7|14206.7|14197.6|14196.4|837
1668103800000|2022-11-10 18:10:00|14200.3|14198.7|14202.8|14201.8|14206.5|14205.1|14199.1|14197.9|672
1668104100000|2022-11-10 18:15:00|14202.9|14201.9|14210.9|14209.9|14213.3|14211.7|14201.8|14200.5|742
1668104400000|2022-11-10 18:20:00|14211|14210|14210.1|14209.1|14213.5|14212.3|14205.9|14204.9|752
1668104700000|2022-11-10 18:25:00|14210.3|14209.3|14214.2|14212.7|14216.5|14215.5|14208.5|14207.5|633
1668105000000|2022-11-10 18:30:00|14214|14212.5|14215.4|14214.4|14219.6|14218.4|14210.5|14208.9|667
1668105300000|2022-11-10 18:35:00|14215.3|14214.3|14219.3|14218.3|14220.3|14219.2|14215.3|14214.1|510
1668105600000|2022-11-10 18:40:00|14219.4|14218.4|14208.6|14207.6|14220.6|14219.6|14207.2|14205.9|507
1668105900000|2022-11-10 18:45:00|14208.9|14207.4|14207.2|14206.2|14209|14208|14201.8|14200.8|541
1668106200000|2022-11-10 18:50:00|14207.1|14206.1|14204.5|14203.5|14212.1|14211.1|14203.5|14202.5|418
1668106500000|2022-11-10 18:55:00|14204.7|14203.2|14202.3|14201.3|14205.8|14204.6|14200.4|14199.4|427
1668106800000|2022-11-10 19:00:00|14202.2|14201.2|14199.9|14198.9|14203.4|14202.4|14196.9|14196|527
1668107100000|2022-11-10 19:05:00|14199.3|14198.3|14198.9|14197.9|14201.8|14200.9|14198.1|14197.3|339
1668107400000|2022-11-10 19:10:00|14198.7|14197.7|14200.9|14199.9|14205.4|14204.4|14198.7|14197.7|387
1668107700000|2022-11-10 19:15:00|14200.8|14200.1|14200.4|14198.8|14202.5|14201|14196.7|14195.6|409
1668108000000|2022-11-10 19:20:00|14200.2|14199.2|14200.5|14199.5|14203.9|14202.9|14198.9|14197.5|419
1668108300000|2022-11-10 19:25:00|14200.6|14199.9|14196.3|14195.3|14200.6|14199.9|14195.9|14194.7|345
1668108600000|2022-11-10 19:30:00|14196.4|14195.4|14188|14187|14197.9|14196.8|14188|14187|406
1668108900000|2022-11-10 19:35:00|14188.1|14187.1|14181.2|14180.2|14190|14189|14179.7|14178.7|404
1668109200000|2022-11-10 19:40:00|14181|14180|14181.5|14180.5|14182.5|14181.4|14176.3|14175.3|456
1668109500000|2022-11-10 19:45:00|14182|14180.4|14176.3|14175.3|14184.2|14183|14176|14174.7|531
1668109800000|2022-11-10 19:50:00|14176.4|14175.4|14178.7|14177.7|14180.1|14179.1|14175.7|14174.7|393
1668110100000|2022-11-10 19:55:00|14178.6|14177.6|14182.2|14181.2|14186.5|14185.2|14178.5|14177.2|492
1668110400000|2022-11-10 20:00:00|14182.1|14181.1|14188.9|14187.9|14190.6|14189.4|14182.1|14181.1|490
1668110700000|2022-11-10 20:05:00|14188.7|14187.7|14177.4|14176.4|14191.3|14190.3|14177.3|14176.3|492
1668111000000|2022-11-10 20:10:00|14177.7|14176.7|14174.2|14173.2|14177.9|14176.9|14171.6|14170.4|459
1668111300000|2022-11-10 20:15:00|14174.5|14173|14167.5|14165.8|14175.7|14174.4|14166|14164.6|628
1668111600000|2022-11-10 20:20:00|14167.7|14166.1|14166.9|14165.9|14171.6|14170.3|14164.7|14163.6|398
1668111900000|2022-11-10 20:25:00|14167|14166|14160.9|14159.3|14167.1|14166|14159.7|14158.4|457
1668112200000|2022-11-10 20:30:00|14160.6|14159.6|14159|14158|14161.2|14160|14156.6|14155.4|475
1668112500000|2022-11-10 20:35:00|14158.9|14157.9|14128.1|14127.1|14159|14157.9|14121.1|14119.6|760
1668112800000|2022-11-10 20:40:00|14128|14127|14126.9|14125.9|14133.4|14132.4|14122.5|14121|638
1668113100000|2022-11-10 20:45:00|14126.7|14125.7|14125.4|14124.4|14126.8|14125.8|14121.6|14120.6|479
1668113400000|2022-11-10 20:50:00|14125.6|14124|14127.4|14125.9|14132.2|14131.2|14124.4|14123.4|595
1668113700000|2022-11-10 20:55:00|14127.7|14125.8|14123.4|14121.8|14133.2|14132|14122.2|14120.8|605
1668114000000|2022-11-10 21:00:00|14123.3|14121.6|14085.4|14083.6|14127|14125.5|14063.1|14060.4|882
1668114300000|2022-11-10 21:05:00|14087.1|14085.2|14026.5|14024.4|14097|14095.1|14021.8|14020|954
1668114600000|2022-11-10 21:10:00|14028.2|14025.8|14057|14055|14062|14060.1|14025.9|14023.6|768
1668114900000|2022-11-10 21:15:00|14058|14055.5|14091.5|14089.8|14094|14092.2|14051.5|14049.9|737
1668115200000|2022-11-10 21:20:00|14090.8|14089.2|14069.6|14067.5|14090.8|14089.5|14055.8|14053.1|652
1668115500000|2022-11-10 21:25:00|14068.1|14066.4|14054.1|14052|14070|14068|14051.9|14050|515
1668115800000|2022-11-10 21:30:00|14054|14050.9|14069.5|14067.5|14076|14073.8|14052.6|14050.9|412
1668116100000|2022-11-10 21:35:00|14069.6|14067.6|14085.5|14083.5|14085.6|14083.6|14069.5|14067.6|410
1668116400000|2022-11-10 21:40:00|14086.5|14084.6|14090.6|14088.9|14092.7|14091|14086.5|14084.4|408
1668116700000|2022-11-10 21:45:00|14090.7|14089|14094.3|14091.2|14095.1|14093|14089|14086|323
1668117000000|2022-11-10 21:50:00|14094.4|14091.1|14098.5|14096.2|14099.1|14097.1|14093.6|14091.1|232
1668117300000|2022-11-10 21:55:00|14098.7|14096|14101.2|14095.2|14101.4|14096|14092.7|14086.7|401
1668117600000|2022-11-10 22:00:00|14101.3|14095.3|14105.3|14099.3|14105.9|14099.9|14100.6|14094.6|32
1668117900000|2022-11-10 22:05:00|14105.7|14099.7|14099.3|14093.3|14105.7|14099.7|14086.2|14080.2|113
1668118200000|2022-11-10 22:10:00|14099.1|14093.1|14105.8|14099.8|14110.5|14104.5|14098.9|14092.9|83
1668118500000|2022-11-10 22:15:00|14105.7|14099.7|14114.5|14111|14119.1|14113.1|14104|14098|90
1668118800000|2022-11-10 22:20:00|14114.6|14112.4|14110.7|14104.7|14121.1|14117.4|14110.2|14104.2|292
1668119100000|2022-11-10 22:25:00|14110.5|14104.5|14113.2|14107.2|14113.6|14107.6|14110.5|14104.5|787
1668119400000|2022-11-10 22:30:00|14113.1|14107.1|14137.4|14132.1|14137.4|14132.8|14113.1|14107.1|838
1668119700000|2022-11-10 22:35:00|14139.1|14132|14140.4|14134.9|14145.4|14140.8|14129.7|14123.7|787
1668120000000|2022-11-10 22:40:00|14140.5|14135.2|14148.6|14144.6|14148.6|14144.6|14138.5|14132.5|740
1668120300000|2022-11-10 22:45:00|14148.7|14144.7|14164.1|14160|14165.6|14160|14146.1|14140.1|393
1668120600000|2022-11-10 22:50:00|14164|14160.5|14174.1|14168.1|14175|14170.6|14164|14160.5|279
1668120900000|2022-11-10 22:55:00|14174.2|14168.2|14173.1|14167.1|14175.4|14170.4|14171|14165|780
1668121200000|2022-11-10 23:00:00|14170.2|14164.2|14183.7|14179.6|14183.8|14179.7|14160.8|14158|489
1668121500000|2022-11-10 23:05:00|14183.3|14178.9|14177.7|14173.7|14202.5|14201.1|14174.2|14170.8|654
1668121800000|2022-11-10 23:10:00|14176.5|14173.8|14170.6|14167.5|14183|14179.3|14165.3|14162.6|618
1668122100000|2022-11-10 23:15:00|14170.5|14167.4|14146|14143.5|14170.8|14168.4|14145.5|14143.5|482
1668122400000|2022-11-10 23:20:00|14145.7|14143.6|14155.8|14153.9|14160.2|14158.2|14143.7|14141.7|600
1668122700000|2022-11-10 23:25:00|14156|14154|14165.5|14163.4|14166.9|14164.8|14152.9|14150.8|552
1668123000000|2022-11-10 23:30:00|14164.1|14162.5|14161.2|14158.9|14168.6|14166.3|14151.8|14149.8|560
1668123300000|2022-11-10 23:35:00|14160.6|14158.8|14153.2|14151|14160.7|14158.8|14145.1|14143.3|547
1668123600000|2022-11-10 23:40:00|14153.1|14150.9|14165.5|14163.4|14166.5|14164.6|14150.7|14148.9|548
1668123900000|2022-11-10 23:45:00|14165.6|14163.7|14172.1|14170.2|14174.6|14172.5|14162.6|14160.2|577
1668124200000|2022-11-10 23:50:00|14171.6|14169.8|14163.9|14161.9|14177|14174.7|14163.6|14161.8|663
1668124500000|2022-11-10 23:55:00|14163.8|14161.8|14174.7|14172.7|14177.1|14175.3|14162.5|14160.9|557
1668124800000|2022-11-11 00:00:00|14174.4|14173.6|14158.3|14156.6|14175.8|14174.1|14147.9|14145.8|878
1668125100000|2022-11-11 00:05:00|14158.4|14156.3|14144.4|14142.6|14158.6|14156.8|14136.6|14135|985
1668125400000|2022-11-11 00:10:00|14144.5|14142.3|14165.6|14164|14166.5|14165.1|14140.8|14139|724
1668125700000|2022-11-11 00:15:00|14165.9|14164.1|14169.8|14168.8|14174.1|14173.1|14157.3|14156.1|633
1668126000000|2022-11-11 00:20:00|14169.9|14168.9|14168.7|14167|14175.1|14173.6|14165.2|14163.7|474
1668126300000|2022-11-11 00:25:00|14168.9|14167.2|14167.9|14166|14173.9|14172.3|14163.5|14161.6|533
1668126600000|2022-11-11 00:30:00|14167.7|14165|14184.2|14182.6|14184.2|14182.8|14163|14161.2|588
1668126900000|2022-11-11 00:35:00|14183.8|14182.8|14193.5|14192.5|14197.7|14196.7|14180.6|14179.1|587
1668127200000|2022-11-11 00:40:00|14193.6|14192.6|14183.4|14182.4|14193.9|14192.6|14183|14181.9|575
1668127500000|2022-11-11 00:45:00|14184.4|14183.4|14199|14197.4|14209.5|14208.5|14183.8|14182.3|708
1668127800000|2022-11-11 00:50:00|14198.7|14197.5|14180|14178.4|14206.3|14204.9|14177|14175.9|911
1668128100000|2022-11-11 00:55:00|14182.6|14181.6|14179.6|14178.6|14191.5|14190.2|14175.2|14173.6|790
1668128400000|2022-11-11 01:00:00|14179.4|14178.4|14191.4|14190.4|14193.5|14191.9|14174.1|14172.5|681
1668128700000|2022-11-11 01:05:00|14191.8|14190.8|14207.3|14206.3|14211.9|14210.6|14184.5|14182.8|623
1668129000000|2022-11-11 01:10:00|14207.4|14206.4|14204.6|14203.6|14213|14211.2|14194|14193|710
1668129300000|2022-11-11 01:15:00|14205.2|14203.9|14214.6|14213.6|14215.8|14214.8|14199.6|14196.7|647
1668129600000|2022-11-11 01:20:00|14215|14213.2|14212.3|14210.5|14220.4|14219.4|14205.7|14204.7|502
1668129900000|2022-11-11 01:25:00|14212.5|14210.9|14216.8|14215.8|14222|14220.2|14210.3|14209.3|369
1668130200000|2022-11-11 01:30:00|14217|14215.4|14243|14241.5|14245.1|14243.9|14216.8|14215.4|697
1668130500000|2022-11-11 01:35:00|14242.8|14242|14241.6|14240|14245.1|14244|14230.4|14228.7|531
1668130800000|2022-11-11 01:40:00|14241.4|14240.4|14242.6|14241|14245.1|14244.1|14232.6|14231.5|488
1668131100000|2022-11-11 01:45:00|14242.7|14241.6|14248|14245.8|14248.4|14247.4|14233.3|14231.7|529
1668131400000|2022-11-11 01:50:00|14247.8|14245.9|14246|14243.9|14248.5|14247.6|14236|14234.8|436
1668131700000|2022-11-11 01:55:00|14246.9|14244.3|14236.5|14235|14248.5|14246.8|14232.1|14231|461
1668132000000|2022-11-11 02:00:00|14235|14233.5|14239.4|14237.5|14242.9|14240.8|14228.6|14227|487
1668132300000|2022-11-11 02:05:00|14239.5|14237.3|14236.9|14235.2|14248|14246.4|14231.7|14230.2|594
1668132600000|2022-11-11 02:10:00|14238|14236|14237.5|14235.5|14241|14239.4|14233|14231.5|356
1668132900000|2022-11-11 02:15:00|14237.4|14234.6|14236.8|14235|14241.8|14240.8|14231.4|14229.7|445
1668133200000|2022-11-11 02:20:00|14236|14235.1|14231|14229.4|14237.5|14235.7|14223.9|14222.7|479
1668133500000|2022-11-11 02:25:00|14230.9|14229.9|14224.9|14223|14234.7|14233.4|14223|14222|510
1668133800000|2022-11-11 02:30:00|14224.8|14223.1|14208|14206|14224.9|14223.1|14204.7|14203|577
1668134100000|2022-11-11 02:35:00|14208.2|14205.5|14211.3|14209.5|14212.5|14210.5|14206.5|14204.7|618
1668134400000|2022-11-11 02:40:00|14211.2|14210|14215.1|14214.1|14216.6|14215.6|14209.9|14207.9|551
1668134700000|2022-11-11 02:45:00|14215.3|14213.5|14210.6|14208.7|14216.1|14214.8|14208.3|14206.6|503
1668135000000|2022-11-11 02:50:00|14210.4|14208.6|14213.6|14211.8|14215.3|14214|14210.3|14208.5|459
1668135300000|2022-11-11 02:55:00|14213.5|14211.6|14191.5|14189.4|14213.5|14211.7|14181.5|14179.6|698
1668135600000|2022-11-11 03:00:00|14192.8|14189.2|14198.5|14196.8|14201|14199.9|14189.3|14187.9|511
1668135900000|2022-11-11 03:05:00|14198.6|14196.9|14203.1|14201.6|14204.8|14203.5|14197.2|14195.4|534
1668136200000|2022-11-11 03:10:00|14203.2|14201.7|14199.4|14197.5|14206.6|14204.7|14194.1|14192.4|486
1668136500000|2022-11-11 03:15:00|14199.6|14197.7|14204.4|14202.5|14204.6|14203.2|14190.4|14188.6|455
1668136800000|2022-11-11 03:20:00|14204.6|14202.6|14207.6|14205.9|14210.2|14208.9|14204.6|14202.5|497
1668137100000|2022-11-11 03:25:00|14207.7|14205.8|14211.6|14209.9|14211.8|14210.3|14204|14202.3|404
1668137400000|2022-11-11 03:30:00|14211.5|14210|14215|14213.4|14215.7|14214.7|14208.4|14207.1|530
1668137700000|2022-11-11 03:35:00|14214.3|14213.3|14207.7|14206.1|14219.1|14217.8|14207.2|14206|496
1668138000000|2022-11-11 03:40:00|14207.6|14206|14202.8|14201.1|14208.2|14206.6|14199|14197.2|562
1668138300000|2022-11-11 03:45:00|14202.9|14201|14200.9|14199|14208|14206.3|14200|14198.9|431
1668138600000|2022-11-11 03:50:00|14201|14199.2|14189.9|14188|14201|14199.2|14188.6|14187.4|498
1668138900000|2022-11-11 03:55:00|14190|14188.1|14193|14191|14193.1|14191.5|14180.2|14179.1|475
1668139200000|2022-11-11 04:00:00|14192.9|14191.1|14203.4|14201.8|14203.5|14202|14190|14189|509
1668139500000|2022-11-11 04:05:00|14203.5|14201.7|14194.8|14193.8|14205.5|14204|14194.6|14193.5|376
1668139800000|2022-11-11 04:10:00|14196.6|14195.6|14200.4|14198.5|14202.6|14201.2|14196.2|14195|435
1668140100000|2022-11-11 04:15:00|14200.2|14198.6|14205.6|14204|14206|14204.6|14200.2|14198.5|364
1668140400000|2022-11-11 04:20:00|14205.7|14204.1|14213.3|14212.3|14216|14214.6|14205.7|14204|422
1668140700000|2022-11-11 04:25:00|14213.5|14212|14210|14209|14213.5|14212.2|14208.5|14207.8|249
1668141000000|2022-11-11 04:30:00|14209.8|14208.8|14200.5|14199.5|14209.9|14208.9|14200.3|14199.4|199
1668141300000|2022-11-11 04:35:00|14200.4|14199.4|14202.5|14200.8|14202.5|14201|14186.7|14185.5|466
1668141600000|2022-11-11 04:40:00|14202.3|14200.7|14191.4|14190.4|14203|14201.6|14190.5|14189.5|411
1668141900000|2022-11-11 04:45:00|14190.7|14189.7|14190.5|14188.7|14197|14195.8|14188.8|14187.8|448
1668142200000|2022-11-11 04:50:00|14190.4|14188.6|14190.1|14189.1|14193.5|14192.3|14184.5|14183.5|577
1668142500000|2022-11-11 04:55:00|14189.8|14188.8|14176.6|14175.6|14189.8|14188.8|14169.9|14168.5|498
1668142800000|2022-11-11 05:00:00|14176.5|14175.5|14166.1|14165.1|14179.6|14178.2|14166|14165|650
1668143100000|2022-11-11 05:05:00|14166|14165|14162.5|14160.8|14166.4|14165.4|14156.1|14154.9|610
1668143400000|2022-11-11 05:10:00|14162.8|14160.7|14150.1|14148.5|14171|14169.3|14149.1|14147.3|576
1668143700000|2022-11-11 05:15:00|14150.2|14148.6|14157.9|14156.9|14162|14160.6|14149.9|14148.6|441
1668144000000|2022-11-11 05:20:00|14158.1|14156.5|14157.5|14155.9|14164|14162.3|14155.5|14153.9|538
1668144300000|2022-11-11 05:25:00|14157.4|14156|14147|14145|14160.9|14159.1|14146|14144.9|567
1668144600000|2022-11-11 05:30:00|14147.1|14145.5|14147.8|14146|14159.4|14158.3|14134.2|14132.8|680
1668144900000|2022-11-11 05:35:00|14147.3|14145.7|14158|14156.5|14160|14159|14145|14143.2|625
1668145200000|2022-11-11 05:40:00|14158.1|14156.6|14162.1|14161.1|14169.5|14168.5|14158.1|14156.6|501
1668145500000|2022-11-11 05:45:00|14162.2|14161.2|14152.9|14151|14166|14164.6|14146.1|14144.5|535
1668145800000|2022-11-11 05:50:00|14153|14151.4|14157|14156|14160|14158.7|14150|14149|450
1668146100000|2022-11-11 05:55:00|14157.2|14156.2|14167.5|14165.9|14170|14168.6|14157.2|14156.2|471
1668146400000|2022-11-11 06:00:00|14166.4|14165.4|14148.1|14147.1|14167|14165.8|14148.1|14147.1|738
1668146700000|2022-11-11 06:05:00|14149.1|14147.5|14156|14154.4|14156.2|14154.9|14144.2|14142.5|623
1668147000000|2022-11-11 06:10:00|14155.8|14154.2|14164.3|14162.5|14166.5|14164.9|14155.4|14154.2|722
1668147300000|2022-11-11 06:15:00|14164.2|14162.8|14157.2|14156.2|14167.9|14166.9|14156.3|14155.1|573
1668147600000|2022-11-11 06:20:00|14157|14156|14159.1|14158.1|14160.4|14159.2|14148.1|14146.6|562
1668147900000|2022-11-11 06:25:00|14159.8|14158.8|14153.6|14152|14164.4|14163.1|14152.7|14151.7|606
1668148200000|2022-11-11 06:30:00|14153.3|14152.3|14157.5|14156.5|14162.8|14161.8|14152.9|14151.5|465
1668148500000|2022-11-11 06:35:00|14157.6|14156.1|14159.9|14158.9|14160.2|14159.2|14151.7|14150.5|453
1668148800000|2022-11-11 06:40:00|14159.8|14158.8|14165.5|14164.5|14169.5|14168.5|14159.3|14158.3|462
1668149100000|2022-11-11 06:45:00|14165.9|14164.3|14170.2|14169.5|14172|14170.8|14156.9|14155.9|576
1668149400000|2022-11-11 06:50:00|14170.4|14169.4|14162.6|14161.6|14171.3|14169.8|14160.1|14158.9|465
1668149700000|2022-11-11 06:55:00|14162.7|14161.2|14150.8|14148.9|14163|14161.8|14150|14148.5|519
1668150000000|2022-11-11 07:00:00|14150.9|14148.3|14142.5|14141|14153.3|14152.4|14137.7|14136.3|766
1668150300000|2022-11-11 07:05:00|14142.6|14141.6|14154.3|14153.3|14156.4|14155.4|14142.1|14140.9|692
1668150600000|2022-11-11 07:10:00|14156.2|14154.7|14148.4|14147.4|14159|14157.6|14147.5|14146.6|645
1668150900000|2022-11-11 07:15:00|14148.3|14147.3|14134.8|14133.8|14152.1|14151.1|14128.9|14127.6|691
1668151200000|2022-11-11 07:20:00|14134.9|14133.9|14116.3|14115.3|14135.4|14134.4|14112.1|14111.1|701
1668151500000|2022-11-11 07:25:00|14116.2|14115.2|14123.3|14122.3|14125.5|14124|14113.2|14112|728
1668151800000|2022-11-11 07:30:00|14123.2|14122.2|14123.1|14122.1|14125.6|14124.6|14110.7|14109.7|698
1668152100000|2022-11-11 07:35:00|14123|14122|14127.4|14126.4|14130.5|14129.3|14118.1|14116.9|704
1668152400000|2022-11-11 07:40:00|14127.2|14125.9|14121.8|14120.8|14128.4|14127.6|14121.4|14120.4|655
1668152700000|2022-11-11 07:45:00|14121.7|14120.7|14113.4|14112.4|14124.5|14123.3|14110.9|14109.9|699
1668153000000|2022-11-11 07:50:00|14113.6|14112.6|14123.3|14122.3|14125.1|14124.1|14105.2|14104|745
1668153300000|2022-11-11 07:55:00|14123.1|14122.1|14119.7|14118|14127.5|14126.3|14115.2|14113.6|620
1668153600000|2022-11-11 08:00:00|14119.8|14118.1|14132.2|14131.2|14133.5|14132.2|14116.7|14115.7|808
1668153900000|2022-11-11 08:05:00|14131.6|14130.9|14142.1|14141.1|14142.5|14141.3|14131.2|14129.8|715
1668154200000|2022-11-11 08:10:00|14142.2|14141.2|14136.1|14135.1|14145|14144|14135|14134|705
1668154500000|2022-11-11 08:15:00|14136|14135|14140.5|14139.5|14143.9|14142.8|14134.1|14133.1|663
1668154800000|2022-11-11 08:20:00|14140.6|14139.6|14137.6|14136.6|14148.8|14147.8|14136.5|14135.5|683
1668155100000|2022-11-11 08:25:00|14137.4|14136.4|14128.2|14127.2|14138.2|14137.2|14128.1|14127.1|723
1668155400000|2022-11-11 08:30:00|14128|14127|14120.5|14119.5|14128.4|14127.4|14117|14116|487
1668155700000|2022-11-11 08:35:00|14120.6|14119.6|14116.3|14114.7|14122.4|14121.4|14107.5|14106.5|615
1668156000000|2022-11-11 08:40:00|14116.1|14115.1|14101.2|14100.2|14118.5|14117.5|14099.6|14098|698
1668156300000|2022-11-11 08:45:00|14101.3|14100.3|14088.5|14087|14103|14101.9|14086.8|14084.8|843
1668156600000|2022-11-11 08:50:00|14088.4|14087.4|14076.2|14075.5|14088.4|14087.4|14069.1|14068|842
1668156900000|2022-11-11 08:55:00|14077.6|14076.6|14062.7|14061.7|14084.8|14083.5|14056.2|14055.2|808
1668157200000|2022-11-11 09:00:00|14062.2|14061.2|14059.6|14058.6|14071.9|14070.6|14051.3|14050.3|934
1668157500000|2022-11-11 09:05:00|14059.2|14057.7|14065.6|14064.6|14075.9|14074.9|14056.7|14055.7|749
1668157800000|2022-11-11 09:10:00|14065.5|14064.5|14070.3|14069.3|14076.2|14075.4|14061.5|14059.6|710
1668158100000|2022-11-11 09:15:00|14070.7|14069.2|14061.8|14060.8|14083.5|14082.3|14058.7|14057.7|924
1668158400000|2022-11-11 09:20:00|14061.6|14060.6|14065|14064|14067.6|14066.6|14052.9|14051.9|977
1668158700000|2022-11-11 09:25:00|14065.1|14064.1|14070.1|14068.5|14074.8|14073|14065.1|14064.1|731
1668159000000|2022-11-11 09:30:00|14069.6|14068.6|14056.4|14055.4|14069.6|14068.6|14056|14055|669
1668159300000|2022-11-11 09:35:00|14056.5|14055.5|14058.1|14057.1|14062.8|14061.8|14055.8|14054.7|750
1668159600000|2022-11-11 09:40:00|14057.7|14056.7|14062|14061|14067.2|14066.2|14055.9|14054.9|678
1668159900000|2022-11-11 09:45:00|14061.6|14060.6|14055.7|14054.2|14063|14062|14049.3|14048.3|728
1668160200000|2022-11-11 09:50:00|14054.9|14053.9|14031.4|14030.4|14055.1|14053.9|14022.6|14021|940
1668160500000|2022-11-11 09:55:00|14031.5|14030|14004.3|14002.8|14033.5|14032.1|13998.5|13997.5|1039
1668160800000|2022-11-11 10:00:00|14004.4|14002.9|13983.9|13981.9|14010.8|14009.2|13948.9|13944.2|1231
1668161100000|2022-11-11 10:05:00|13984.5|13981.1|13975|13972.1|13988.5|13986.6|13963.2|13961.4|1014
1668161400000|2022-11-11 10:10:00|13974|13971.5|13921.9|13919.4|13976.5|13974.8|13921.7|13919.4|965
1668161700000|2022-11-11 10:15:00|13921.7|13919.5|13928.2|13926.4|13945.8|13943.8|13911.5|13910.2|1072
1668162000000|2022-11-11 10:20:00|13928.1|13926.1|13937.7|13934.8|13940.5|13938.1|13914.4|13912.2|1102
1668162300000|2022-11-11 10:25:00|13937.6|13935.1|13948.3|13946.4|13960.8|13958.5|13934|13931.7|1043
1668162600000|2022-11-11 10:30:00|13947.8|13945.6|13928.5|13926.8|13948.8|13946.6|13917.1|13915.4|1071
1668162900000|2022-11-11 10:35:00|13928.7|13926.9|13891.4|13887.5|13935.5|13933.2|13877.8|13874.4|1054
1668163200000|2022-11-11 10:40:00|13891.8|13887.8|13916.6|13914.4|13926.8|13923.6|13891.6|13887.2|1150
1668163500000|2022-11-11 10:45:00|13917.9|13915.8|13952.8|13950|13958|13955.9|13917.3|13915.5|1110
1668163800000|2022-11-11 10:50:00|13952.7|13949.9|13954.7|13952.6|13966.4|13964.3|13942.5|13940.9|1117
1668164100000|2022-11-11 10:55:00|13954.3|13953.3|13971.7|13970.7|13984.6|13982.9|13948.4|13946.6|1135
1668164400000|2022-11-11 11:00:00|13971.1|13969|13968.2|13966.4|13973.6|13971.8|13953|13951.4|1082
1668164700000|2022-11-11 11:05:00|13968|13966.6|13992.7|13990.4|13994.8|13992.6|13965.7|13963.6|1052
1668165000000|2022-11-11 11:10:00|13991.3|13989.5|13989.4|13987.1|13996.7|13995.1|13984.6|13982.6|917
1668165300000|2022-11-11 11:15:00|13989.6|13987|13971|13968.8|14002.7|14000.3|13969.8|13968.6|999
1668165600000|2022-11-11 11:20:00|13972|13968.5|13979.7|13977.9|13986.8|13985|13971.6|13968.5|918
1668165900000|2022-11-11 11:25:00|13979.2|13977.8|13985.2|13983.1|13993.2|13991.7|13978.8|13977.1|1014
1668166200000|2022-11-11 11:30:00|13984.5|13982|13960.6|13958.8|13984.7|13982.9|13951.3|13949.2|1017
1668166500000|2022-11-11 11:35:00|13960.7|13957.9|13957.3|13955.6|13960.7|13958.3|13942.3|13940.3|945
1668166800000|2022-11-11 11:40:00|13957.5|13955.7|13961.7|13960.7|13968.5|13966.9|13954.3|13952.8|895
1668167100000|2022-11-11 11:45:00|13962.1|13960.5|13941.6|13939.8|13962.1|13960.7|13941.1|13939.3|816
1668167400000|2022-11-11 11:50:00|13941.3|13940.3|13936.4|13934.4|13947.5|13946.2|13929|13927.5|918
1668167700000|2022-11-11 11:55:00|13936.2|13934.6|13950.4|13948.8|13951|13949.6|13936|13934.4|935
1668168000000|2022-11-11 12:00:00|13950.3|13948.7|13949.2|13947.5|13956.9|13955.7|13946.8|13945.1|746
1668168300000|2022-11-11 12:05:00|13949.4|13947.6|13952.7|13951.1|13953.1|13952.1|13942.4|13941|800
1668168600000|2022-11-11 12:10:00|13952.9|13951.2|13948.5|13946.9|13956.7|13955.5|13947.5|13946.2|711
1668168900000|2022-11-11 12:15:00|13948.2|13947.2|13955|13954|13965.6|13964.3|13946.3|13944.9|850
1668169200000|2022-11-11 12:20:00|13955.2|13954.2|13957.7|13956.7|13965.1|13964|13953.2|13951.8|784
1668169500000|2022-11-11 12:25:00|13957.8|13956.8|13940.9|13939.4|13958.2|13957.2|13934.1|13932.2|824
1668169800000|2022-11-11 12:30:00|13941.2|13939.2|13953.5|13952|13956|13954.4|13939.1|13937.1|818
1668170100000|2022-11-11 12:35:00|13953.6|13952.6|13971.6|13969.6|13972.2|13970.4|13953.6|13952.4|762
1668170400000|2022-11-11 12:40:00|13971.7|13969.7|13970.8|13968.9|13975.3|13974.1|13967.6|13966.3|715
1668170700000|2022-11-11 12:45:00|13970.6|13969|13970.4|13968.8|13977.9|13976.5|13959.6|13957.8|740
1668171000000|2022-11-11 12:50:00|13970.3|13968.7|13954.7|13953|13976|13974.4|13952.1|13950.5|797
1668171300000|2022-11-11 12:55:00|13954.2|13953.2|13949.4|13947.6|13960.3|13959|13947.6|13946|818
1668171600000|2022-11-11 13:00:00|13949|13948|13956.5|13954.8|13960.4|13959.4|13948.2|13946.6|866
1668171900000|2022-11-11 13:05:00|13955.7|13954.7|13950.3|13949.3|13955.9|13954.7|13941|13939.4|928
1668172200000|2022-11-11 13:10:00|13951.6|13949.7|13959.9|13958.1|13963.5|13961.7|13948.7|13947.7|812
1668172500000|2022-11-11 13:15:00|13959.8|13958|13943.5|13941.9|13964.4|13963.4|13942.6|13941.3|809
1668172800000|2022-11-11 13:20:00|13942.6|13941.2|13920.2|13919.2|13944|13942.2|13919.6|13918.6|993
1668173100000|2022-11-11 13:25:00|13920.1|13919.1|13934.4|13932.8|13934.6|13933|13920.1|13918.5|1104
1668173400000|2022-11-11 13:30:00|13934.3|13932.9|13949.5|13947.9|13951.7|13950.1|13932.3|13930.9|1024
1668173700000|2022-11-11 13:35:00|13949.4|13948.4|13931.9|13930.9|13949.6|13948.4|13929.3|13928.2|929
1668174000000|2022-11-11 13:40:00|13931.8|13930.8|13927.5|13925.8|13939.2|13937.6|13925.7|13924.5|806
1668174300000|2022-11-11 13:45:00|13927.8|13926.8|13933.2|13932.2|13938.9|13937.9|13915.7|13914.2|957
1668174600000|2022-11-11 13:50:00|13933.1|13932.1|13927.2|13925.6|13934.3|13933.3|13920.7|13919.2|916
1668174900000|2022-11-11 13:55:00|13926.7|13925.7|13926.9|13925.1|13931.4|13930|13921.6|13920.2|945
1668175200000|2022-11-11 14:00:00|13927|13925.5|13934|13932.3|13940|13938.2|13926.7|13925.5|1006
1668175500000|2022-11-11 14:05:00|13933.7|13932.7|13934.5|13933|13934.5|13933|13922.4|13920.7|918
1668175800000|2022-11-11 14:10:00|13934.8|13932.8|13934.9|13933.1|13938|13936.3|13928.2|13926.8|833
1668176100000|2022-11-11 14:15:00|13936.3|13934.5|13941|13938.8|13946.9|13945.7|13936.2|13934.5|1023
1668176400000|2022-11-11 14:20:00|13940.5|13939|13955|13953.4|13960|13958.3|13939.8|13938|1004
1668176700000|2022-11-11 14:25:00|13954.7|13953|13953|13951.5|13954.8|13953.3|13942.8|13941.1|902
1668177000000|2022-11-11 14:30:00|13952.9|13951.3|13968.5|13965.3|13970|13968.1|13946.9|13945.6|1128
1668177300000|2022-11-11 14:35:00|13969|13966.5|13961.7|13959.8|13980.9|13979.4|13959.7|13958.5|1073
1668177600000|2022-11-11 14:40:00|13961.8|13959.9|13965.4|13963.8|13972.2|13971|13955.5|13954|1116
1668177900000|2022-11-11 14:45:00|13965.5|13963.7|13947.2|13945.6|13965.5|13963.7|13944.7|13943.3|988
1668178200000|2022-11-11 14:50:00|13947.1|13946.1|13957.2|13956.2|13958|13956.6|13944.7|13943.6|901
1668178500000|2022-11-11 14:55:00|13957.3|13956.3|13946.4|13940.4|13963|13961.2|13938.6|13935.2|920
1668178800000|2022-11-11 15:00:00|13949.3|13944.1|13932.4|13930.5|13953|13948.4|13924.5|13922.8|1195
1668179100000|2022-11-11 15:05:00|13932|13930.3|13948.7|13947.1|13951.9|13950.8|13920.6|13919.6|1191
1668179400000|2022-11-11 15:10:00|13948.6|13947|13933.8|13932.8|13950.2|13948.9|13928.7|13927|1065
1668179700000|2022-11-11 15:15:00|13934|13933|13938.1|13937.1|13938.3|13937.1|13929.4|13928.4|977
1668180000000|2022-11-11 15:20:00|13938.4|13936.7|13951.5|13950.5|13951.9|13950.6|13933.4|13932.4|931
1668180300000|2022-11-11 15:25:00|13951.3|13949.8|13936.5|13935.5|13954.1|13952.5|13934.5|13932.7|1027
1668180600000|2022-11-11 15:30:00|13936.9|13935.1|13930.5|13929.5|13939.5|13938.4|13923.2|13921.6|930
1668180900000|2022-11-11 15:35:00|13931|13929.1|13941.6|13940|13954|13952.4|13931|13929.1|1063
1668181200000|2022-11-11 15:40:00|13941.5|13939.9|13934.1|13932.5|13943.1|13941.9|13926.2|13925.2|929
1668181500000|2022-11-11 15:45:00|13933.6|13932.6|13921.4|13920.4|13936.3|13935.2|13921.4|13920.4|968
1668181800000|2022-11-11 15:50:00|13920.3|13919.3|13918.9|13917.2|13921.3|13919.7|13904.8|13903.2|1042
1668182100000|2022-11-11 15:55:00|13918.7|13917.1|13906.6|13905.6|13920.3|13919.3|13898.9|13897.6|921
1668182400000|2022-11-11 16:00:00|13906.4|13905.4|13896|13894.4|13913.6|13912.3|13891.2|13890|867
1668182700000|2022-11-11 16:05:00|13896.1|13894.1|13903.9|13902.1|13905.4|13904.1|13894.3|13893|901
1668183000000|2022-11-11 16:10:00|13904.2|13902.5|13910.4|13908.8|13917.6|13916.2|13903.2|13901.5|936
1668183300000|2022-11-11 16:15:00|13910.5|13908.9|13907.2|13905.7|13919.3|13918|13905.1|13904|806
1668183600000|2022-11-11 16:20:00|13906.8|13905.5|13913.3|13912.3|13918.3|13917.3|13904.2|13902.5|782
1668183900000|2022-11-11 16:25:00|13913.5|13912|13918.9|13917.2|13921.5|13920.5|13913.2|13911.6|929
1668184200000|2022-11-11 16:30:00|13918.7|13917.1|13917.6|13916.6|13926.6|13925.1|13917.5|13916.5|812
1668184500000|2022-11-11 16:35:00|13917.7|13916.7|13912.3|13911.3|13919.1|13917.9|13911.5|13910.5|625
1668184800000|2022-11-11 16:40:00|13912.4|13911.4|13910.8|13909.2|13915.3|13914.3|13904.1|13903|767
1668185100000|2022-11-11 16:45:00|13910.3|13909.3|13904.1|13903.1|13913.4|13912.4|13903.5|13902.5|657
1668185400000|2022-11-11 16:50:00|13904.5|13902.9|13897.6|13896.6|13904.5|13903.1|13891.9|13890.5|694
1668185700000|2022-11-11 16:55:00|13897.7|13896.7|13899.6|13897.9|13903.6|13902.6|13894|13892.6|603
1668186000000|2022-11-11 17:00:00|13899.4|13898.4|13901.9|13900.3|13902.7|13901.4|13896.2|13895.1|703
1668186300000|2022-11-11 17:05:00|13901.6|13900.4|13903.3|13901.6|13907.6|13906.1|13898.5|13897.2|673
1668186600000|2022-11-11 17:10:00|13903.2|13901.4|13900.9|13899.9|13904.2|13902.9|13896.2|13894.9|555
1668186900000|2022-11-11 17:15:00|13901.2|13900.2|13897.6|13895.9|13906.1|13905.1|13897|13895.9|587
1668187200000|2022-11-11 17:20:00|13898|13897|13894.6|13893.6|13901.4|13900.1|13893.8|13892.8|530
1668187500000|2022-11-11 17:25:00|13894.8|13893.8|13891.1|13890.1|13895.8|13894.6|13890.7|13889.6|516
1668187800000|2022-11-11 17:30:00|13891.5|13889.9|13888.6|13887.6|13894|13892.7|13873.6|13872.2|694
1668188100000|2022-11-11 17:35:00|13888.8|13887.8|13893.4|13892.4|13893.4|13892.4|13882.9|13881.9|584
1668188400000|2022-11-11 17:40:00|13893.2|13892.2|13890.6|13889.6|13898|13897|13890.1|13889.1|680
1668188700000|2022-11-11 17:45:00|13890.7|13889.7|13889.4|13888.4|13891.4|13889.8|13884.6|13883.3|580
1668189000000|2022-11-11 17:50:00|13889.2|13888.2|13874.3|13872.7|13889.2|13888.2|13869|13867.8|629
1668189300000|2022-11-11 17:55:00|13874.1|13872.6|13878.4|13876.6|13879.8|13878.4|13871.4|13870.4|668
1668189600000|2022-11-11 18:00:00|13877.9|13876.9|13879.5|13878|13880.5|13879.3|13872.6|13871.4|540
1668189900000|2022-11-11 18:05:00|13879.2|13878.2|13873.2|13872.2|13880.3|13879|13871.2|13870.1|513
1668190200000|2022-11-11 18:10:00|13873.1|13872.1|13875.5|13873.9|13875.9|13874.9|13868.6|13867.6|516
1668190500000|2022-11-11 18:15:00|13875.4|13874.3|13869|13867.4|13877.4|13876.2|13868.6|13867.4|559
1668190800000|2022-11-11 18:20:00|13868.8|13867.8|13867.6|13866.6|13870.6|13869.1|13863.6|13862.6|555
1668191100000|2022-11-11 18:25:00|13867.5|13866.5|13858|13856.3|13869.3|13868.2|13855.7|13854.7|631
1668191400000|2022-11-11 18:30:00|13857.2|13856.2|13849.1|13848.1|13858.6|13857.6|13847|13846|691
1668191700000|2022-11-11 18:35:00|13849|13848|13861.9|13860.9|13865|13863.9|13849|13848|491
1668192000000|2022-11-11 18:40:00|13862.4|13860.8|13868|13866.5|13871.5|13870.5|13861.8|13860.4|420
1668192300000|2022-11-11 18:45:00|13867.7|13866.7|13868.8|13867.8|13870.3|13869.3|13865.1|13864.1|404
1668192600000|2022-11-11 18:50:00|13869.1|13868.1|13854.9|13853.9|13870.3|13869.6|13854.6|13853.5|442
1668192900000|2022-11-11 18:55:00|13855|13854|13861|13859.5|13861.5|13860.3|13850.8|13849.4|440
1668193200000|2022-11-11 19:00:00|13860.7|13859.7|13869.8|13868.8|13871.4|13870.7|13860.2|13859.2|421
1668193500000|2022-11-11 19:05:00|13870.4|13868.7|13858.8|13857.8|13870.4|13869.3|13857.8|13856.8|434
1668193800000|2022-11-11 19:10:00|13858.7|13857.7|13861.9|13860.9|13866.9|13865.9|13856.7|13855.8|508
1668194100000|2022-11-11 19:15:00|13861.8|13860.8|13865.9|13864.9|13867|13865.9|13861.6|13860.6|417
1668194400000|2022-11-11 19:20:00|13866|13865|13857.3|13856.3|13868.3|13867.1|13853.5|13852.5|541
1668194700000|2022-11-11 19:25:00|13857.2|13856.2|13855.5|13854|13859.9|13858.9|13853.3|13852.3|468
1668195000000|2022-11-11 19:30:00|13855.3|13853.9|13858.5|13856.9|13858.5|13857.3|13850.6|13849.8|434
1668195300000|2022-11-11 19:35:00|13858.4|13856.8|13851.4|13850.4|13860.5|13859.5|13851.4|13850.3|426
1668195600000|2022-11-11 19:40:00|13851.5|13850.5|13856.9|13855.9|13859.5|13858.5|13851.5|13850.3|432
1668195900000|2022-11-11 19:45:00|13856.8|13855.8|13863|13861.5|13864.5|13863.4|13852.2|13851.3|432
1668196200000|2022-11-11 19:50:00|13863.5|13862|13854.8|13853.8|13864|13862.7|13853.6|13852.4|575
1668196500000|2022-11-11 19:55:00|13854.9|13853.9|13849|13847.5|13857.8|13856.5|13847.3|13846|508
1668196800000|2022-11-11 20:00:00|13848.8|13847.8|13860.8|13859.8|13863|13861.7|13848.8|13847.8|581
1668197100000|2022-11-11 20:05:00|13860.7|13859.7|13858|13857|13861.5|13860.2|13852.7|13851.5|582
1668197400000|2022-11-11 20:10:00|13857.9|13856.9|13853.4|13851.5|13858.5|13857.4|13852.2|13851|554
1668197700000|2022-11-11 20:15:00|13853.1|13851.6|13856.3|13855.3|13856.7|13855.4|13850.2|13848.5|503
1668198000000|2022-11-11 20:20:00|13856.2|13855.2|13859.4|13857.5|13860.5|13859.3|13854.3|13852.5|469
1668198300000|2022-11-11 20:25:00|13859.3|13858.3|13857.6|13856|13859.9|13858.6|13853.4|13852.2|524
1668198600000|2022-11-11 20:30:00|13857.5|13856.1|13868.1|13866.4|13868.1|13866.6|13855.6|13854.2|524
1668198900000|2022-11-11 20:35:00|13867.9|13866.5|13868.6|13867.6|13870.6|13869|13865.5|13864.4|549
1668199200000|2022-11-11 20:40:00|13868.7|13867.7|13865|13863.1|13869.3|13867.7|13861.8|13860.8|481
1668199500000|2022-11-11 20:45:00|13864.3|13863.2|13864.1|13863.1|13865.5|13864.1|13861.6|13860.2|443
1668199800000|2022-11-11 20:50:00|13863.2|13862.2|13864.3|13863.3|13869.5|13867.6|13861|13859.6|608
1668200100000|2022-11-11 20:55:00|13864.2|13863.2|13868.4|13866.9|13869.1|13867.9|13864.2|13863.2|565
1668200400000|2022-11-11 21:00:00|13867.5|13866.5|13866.2|13864.3|13874.1|13872.5|13865.9|13864.2|351
1668200700000|2022-11-11 21:05:00|13866.1|13864.2|13866.9|13864.8|13869.2|13867.3|13864.3|13862.3|259
1668201000000|2022-11-11 21:10:00|13866.8|13864.9|13868.4|13866.7|13868.5|13866.9|13866.8|13864.9|214
1668201300000|2022-11-11 21:15:00|13868.5|13866.4|13865.6|13863.4|13868.7|13866.9|13865.5|13863.4|220
1668201600000|2022-11-11 21:20:00|13865.3|13863.3|13864.6|13862.4|13866.5|13864.5|13863.8|13862|179
1668201900000|2022-11-11 21:25:00|13864.9|13862.6|13868.3|13866.3|13868.5|13866.6|13864.9|13862.6|140
1668202200000|2022-11-11 21:30:00|13868.5|13866.4|13873|13871.2|13873.2|13871.4|13868.2|13866.2|251
1668202500000|2022-11-11 21:35:00|13873.1|13871|13874.1|13872.3|13876.5|13875|13873|13870.9|280
1668202800000|2022-11-11 21:40:00|13874|13872.5|13876.1|13873.9|13877.1|13875.4|13871.9|13870|269
1668203100000|2022-11-11 21:45:00|13876.2|13874|13875.8|13873.6|13877|13874.8|13873.3|13871.1|373
1668203400000|2022-11-11 21:50:00|13876|13873.4|13880.1|13875.2|13881.3|13878.1|13874.8|13871.4|362
1668203700000|2022-11-11 21:55:00|13880.9|13875.1|13878.4|13877.4|13897.1|13891.1|13877.6|13873.5|479
1668373200000|2022-11-13 21:00:00|13862.1|13850.1|13865.6|13853.6|13866.6|13854.6|13862.1|13850.1|12
1668373500000|2022-11-13 21:05:00|13865.2|13853.2|13868.5|13856.5|13868.7|13856.7|13862.9|13850.9|39
1668373800000|2022-11-13 21:10:00|13868.7|13856.7|13870.3|13858.3|13870.3|13858.3|13867.3|13855.3|17
1668374100000|2022-11-13 21:15:00|13867.5|13855.5|13900.8|13891.7|13906.1|13894.1|13866.9|13854.9|70
1668374400000|2022-11-13 21:20:00|13898.7|13889|13900.5|13889.2|13905.4|13893.7|13881.8|13869.8|45
1668374700000|2022-11-13 21:25:00|13899.6|13888.8|13905.7|13893.7|13907.4|13899|13898.2|13888.5|33
1668375000000|2022-11-13 21:30:00|13903|13892.2|13900.6|13894|13907.4|13899.1|13899.2|13889.8|43
1668375300000|2022-11-13 21:35:00|13903|13891.5|13902|13894.1|13904.1|13897.7|13900|13888.6|32
1668375600000|2022-11-13 21:40:00|13901.9|13894.4|13906.8|13896.6|13909|13898.7|13900|13888.6|29
1668375900000|2022-11-13 21:45:00|13910.3|13898.3|13913.5|13904.1|13914.6|13904.2|13904.8|13893.3|53
1668376200000|2022-11-13 21:50:00|13914.5|13903.5|13910.2|13903.4|13914.5|13907.3|13903|13891|39
1668376500000|2022-11-13 21:55:00|13910.4|13905.3|13923.8|13913.9|13932.7|13920.7|13910.4|13903.5|26
1668376800000|2022-11-13 22:00:00|13924.5|13912.1|13916.9|13912.6|13924.5|13915.5|13914.8|13906|68
1668377100000|2022-11-13 22:05:00|13919.4|13912.4|13950.2|13944.2|13951.3|13945.3|13916.9|13912.4|233
1668377400000|2022-11-13 22:10:00|13950|13944|13998.1|13992.1|13998.1|13992.1|13950|13944|268
1668377700000|2022-11-13 22:15:00|13993.5|13987.5|13978.3|13972.3|13993.9|13987.9|13970.6|13965.1|519
1668378000000|2022-11-13 22:20:00|13978.2|13972.2|13977|13971|13978.5|13972.5|13975.8|13969.8|31
1668378300000|2022-11-13 22:25:00|13977.2|13971.2|13982.7|13977.6|13985.1|13979.1|13977|13971|79
1668378600000|2022-11-13 22:30:00|13982.5|13977.5|13978.1|13975|13983|13979.6|13978|13973.6|152
1668378900000|2022-11-13 22:35:00|13978|13975.1|13976.7|13971.7|13978.1|13975.4|13971.1|13967.7|308
1668379200000|2022-11-13 22:40:00|13975.4|13969.4|13976|13970|13981|13975|13974.1|13968.7|54
1668379500000|2022-11-13 22:45:00|13973.6|13967.6|13976.3|13970.7|13977.5|13973|13973.1|13967.1|48
1668379800000|2022-11-13 22:50:00|13975.9|13970.9|13977.3|13971.7|13977.3|13972|13973.1|13968.1|85
1668380100000|2022-11-13 22:55:00|13977.2|13971.9|13977.4|13971.4|13979.8|13973.8|13974.6|13969.8|110
1668380400000|2022-11-13 23:00:00|13976.5|13970.5|13940|13937.8|13976.5|13970.5|13925.2|13919.2|818
1668380700000|2022-11-13 23:05:00|13940.1|13937.7|13974|13972.2|13977.2|13974.8|13940|13937.7|1153
1668381000000|2022-11-13 23:10:00|13973.8|13972.6|13957.4|13955.6|13974.9|13973.1|13946|13944.9|774
1668381300000|2022-11-13 23:15:00|13956.9|13954.6|13943.6|13942.2|13959.2|13957.1|13938.4|13936.8|914
1668381600000|2022-11-13 23:20:00|13943.8|13942|13935.7|13934.5|13948.8|13947.2|13935|13933.5|734
1668381900000|2022-11-13 23:25:00|13935.8|13934.6|13937.8|13936.2|13940.8|13939.5|13929.4|13927.8|691
1668382200000|2022-11-13 23:30:00|13937.7|13936|13937|13935.7|13944.5|13943|13932.9|13931.6|655
1668382500000|2022-11-13 23:35:00|13937.1|13935.8|13949.6|13948.3|13949.9|13948.8|13935.1|13933.9|729
1668382800000|2022-11-13 23:40:00|13952.3|13950.8|13945.9|13944.7|13954.7|13953.7|13945|13943.9|564
1668383100000|2022-11-13 23:45:00|13945.8|13943.8|13946.1|13945.1|13950|13948.3|13940.7|13939.6|518
1668383400000|2022-11-13 23:50:00|13946.2|13945.2|13956|13954.4|13957.6|13956.3|13945.9|13944.2|567
1668383700000|2022-11-13 23:55:00|13955.9|13954.5|13962.6|13961|13963.1|13962|13954.6|13953.6|556
1668384000000|2022-11-14 00:00:00|13962.4|13961.2|13942.8|13941.8|13969.3|13967.8|13942.5|13941.5|882
1668384300000|2022-11-14 00:05:00|13942.9|13941.7|13945.5|13944.1|13955.1|13953.8|13941.6|13940.2|969
1668384600000|2022-11-14 00:10:00|13946.4|13945|13958.2|13957|13958.6|13957.5|13934.3|13933|971
1668384900000|2022-11-14 00:15:00|13958.4|13957.1|13951.2|13949.8|13959.4|13958.1|13946.9|13945.9|903
1668385200000|2022-11-14 00:20:00|13951|13949.6|13954.6|13953.6|13957.3|13956.1|13941.8|13940.6|937
1668385500000|2022-11-14 00:25:00|13955.4|13954.2|13960|13959|13962.5|13961.2|13951.4|13950.2|789
1668385800000|2022-11-14 00:30:00|13959.8|13958.5|13959.4|13958.1|13967.7|13966.7|13956.9|13955.6|886
1668386100000|2022-11-14 00:35:00|13959.3|13958.2|13959.4|13958.1|13966.1|13964.9|13952.7|13951.7|819
1668386400000|2022-11-14 00:40:00|13959.1|13958.2|13956.4|13955.4|13964.4|13963.4|13953.6|13952.6|820
1668386700000|2022-11-14 00:45:00|13956.7|13955.3|13971.4|13969.8|13971.4|13970.3|13956.5|13955.2|855
1668387000000|2022-11-14 00:50:00|13971.2|13970|13956.7|13955.7|13975|13973.9|13956.6|13955.5|1043
1668387300000|2022-11-14 00:55:00|13958.8|13956.9|13927.1|13926.1|13960.1|13959|13925.9|13924.9|1029
1668387600000|2022-11-14 01:00:00|13927.3|13926.6|13910.6|13909.4|13939.6|13938.6|13908.7|13907.7|900
1668387900000|2022-11-14 01:05:00|13910.5|13909.5|13908.7|13907.2|13913.8|13912.6|13885.9|13884.5|1089
1668388200000|2022-11-14 01:10:00|13908.5|13907.4|13909.5|13908.3|13920.3|13919|13900.6|13899.4|912
1668388500000|2022-11-14 01:15:00|13908.6|13908.5|13889.4|13888.4|13910.3|13909.3|13880.8|13879.8|999
1668388800000|2022-11-14 01:20:00|13889.3|13888.1|13905.8|13904.5|13908.8|13907.5|13886.1|13885|940
1668389100000|2022-11-14 01:25:00|13908.6|13907.2|13919.1|13918.1|13922.9|13921.8|13907.5|13906.2|804
1668389400000|2022-11-14 01:30:00|13919.2|13918|13921.1|13920.1|13926.2|13924.9|13913.6|13912.6|759
1668389700000|2022-11-14 01:35:00|13920.4|13919.1|13927.9|13926.8|13931|13930|13916.9|13915.8|677
1668390000000|2022-11-14 01:40:00|13927.8|13926.5|13922.2|13921|13930.9|13929.8|13917.1|13916.1|637
1668390300000|2022-11-14 01:45:00|13922.1|13921.1|13911|13910|13923|13921.8|13907.6|13906.4|744
1668390600000|2022-11-14 01:50:00|13911.1|13910.1|13908.6|13907.6|13916.5|13915.5|13905.9|13904.9|707
1668390900000|2022-11-14 01:55:00|13908.4|13907.4|13910.6|13909.4|13911.2|13910.2|13895.9|13894.9|864
1668391200000|2022-11-14 02:00:00|13910.5|13909.5|13902.3|13901.3|13913.7|13912.5|13901|13900|740
1668391500000|2022-11-14 02:05:00|13902.5|13901.5|13908.1|13906.9|13911.6|13910.6|13890.9|13889.9|738
1668391800000|2022-11-14 02:10:00|13908|13907|13913.4|13912.4|13914.6|13913.6|13904.8|13903.8|652
1668392100000|2022-11-14 02:15:00|13913.5|13912.3|13920.1|13919.1|13922.7|13921.7|13913.2|13912|659
1668392400000|2022-11-14 02:20:00|13920|13919|13917.3|13916.3|13925|13924|13917.3|13916.2|640
1668392700000|2022-11-14 02:25:00|13917.4|13916.4|13916.5|13915.5|13922.2|13921.1|13911.4|13910.4|580
1668393000000|2022-11-14 02:30:00|13916.4|13915.4|13907.7|13906.5|13919.9|13918.4|13905.6|13904.6|695
1668393300000|2022-11-14 02:35:00|13907.8|13906.7|13919.8|13918.8|13922.6|13921.5|13906.6|13905.6|605
1668393600000|2022-11-14 02:40:00|13919.9|13918.9|13921|13919.6|13922|13920.8|13913.2|13912|533
1668393900000|2022-11-14 02:45:00|13920.6|13919.7|13917.6|13916.4|13922.7|13921.6|13915.9|13914.7|614
1668394200000|2022-11-14 02:50:00|13917.7|13916.5|13917|13916|13920|13918.7|13907.6|13906.6|667
1668394500000|2022-11-14 02:55:00|13916.5|13915.5|13912.5|13911.5|13923|13921.9|13910.9|13909.9|487
1668394800000|2022-11-14 03:00:00|13912.4|13911.4|13911.8|13910.8|13915|13914|13907.7|13906.5|607
1668395100000|2022-11-14 03:05:00|13911.9|13910.9|13902.1|13900.9|13911.9|13910.9|13897.7|13896.7|636
1668395400000|2022-11-14 03:10:00|13902.2|13900.8|13902.6|13901.6|13909.1|13908|13901.7|13900.5|563
1668395700000|2022-11-14 03:15:00|13902.9|13901.7|13903.4|13902.4|13907.8|13906.8|13900.7|13899.7|423
1668396000000|2022-11-14 03:20:00|13903.3|13902.3|13900.6|13899.3|13912.2|13911.2|13899.1|13897.9|675
1668396300000|2022-11-14 03:25:00|13900.3|13899.1|13904.1|13902.9|13904.4|13903.3|13897.7|13896.7|742
1668396600000|2022-11-14 03:30:00|13904|13903|13898.4|13897.2|13905.8|13904.6|13893.2|13891.9|614
1668396900000|2022-11-14 03:35:00|13898.3|13897.3|13895.8|13894.8|13899.5|13898.5|13893.3|13892.3|566
1668397200000|2022-11-14 03:40:00|13895.9|13894.6|13902.5|13901.5|13904.5|13903.2|13895.9|13894.6|540
1668397500000|2022-11-14 03:45:00|13902|13901.3|13908.6|13907.4|13909.6|13908.4|13901.7|13900.7|630
1668397800000|2022-11-14 03:50:00|13908.4|13907.3|13912.6|13911.6|13913.9|13912.5|13905.7|13904.5|584
1668398100000|2022-11-14 03:55:00|13912.5|13911.5|13910.3|13909.3|13915.3|13914.1|13908.4|13907.4|545
1668398400000|2022-11-14 04:00:00|13910.4|13909.4|13918.5|13917.5|13920|13919|13910.2|13909.2|535
1668398700000|2022-11-14 04:05:00|13918.4|13917.4|13917.5|13916.5|13920.3|13919.3|13912.2|13911.1|672
1668399000000|2022-11-14 04:10:00|13917.4|13916.4|13926.1|13925.1|13930|13929|13917.4|13916.4|602
1668399300000|2022-11-14 04:15:00|13926|13925|13936.7|13935.5|13936.8|13935.7|13925.1|13923.8|649
1668399600000|2022-11-14 04:20:00|13936.3|13935.7|13942.6|13941.5|13945.1|13944.1|13934.6|13933.6|710
1668399900000|2022-11-14 04:25:00|13942.7|13941.6|13951.9|13950.5|13956.4|13955.4|13941.6|13940.3|760
1668400200000|2022-11-14 04:30:00|13951.3|13950.3|13947.8|13946.8|13951.5|13950.5|13940.3|13939.3|719
1668400500000|2022-11-14 04:35:00|13947.7|13946.7|13944.4|13943.4|13951.5|13950.5|13944|13943|637
1668400800000|2022-11-14 04:40:00|13944.3|13943.3|13937.6|13936.6|13950.2|13949.2|13937.3|13936.3|620
1668401100000|2022-11-14 04:45:00|13938.6|13937.4|13941|13940|13946.1|13945|13936.3|13935|592
1668401400000|2022-11-14 04:50:00|13940.9|13939.9|13934.1|13933.1|13941|13940|13931.6|13930.6|587
1668401700000|2022-11-14 04:55:00|13934.2|13933.2|13935.5|13934.5|13940.8|13939.7|13932.4|13931.4|564
1668402000000|2022-11-14 05:00:00|13935.4|13934.4|13936.9|13935.9|13941.4|13940.4|13934.4|13933.3|595
1668402300000|2022-11-14 05:05:00|13936.8|13935.8|13937.2|13936.2|13941.4|13940.4|13934.6|13933.6|503
1668402600000|2022-11-14 05:10:00|13937.3|13936.3|13942.6|13941.6|13945.5|13944.5|13937.3|13936.3|615
1668402900000|2022-11-14 05:15:00|13942.5|13941.5|13943.4|13942.4|13947.4|13946.4|13939.3|13938.3|692
1668403200000|2022-11-14 05:20:00|13943.5|13942.5|13947.7|13946.6|13948.4|13947.4|13942.4|13941.4|731
1668403500000|2022-11-14 05:25:00|13947.6|13946.4|13957.2|13956.2|13959.9|13958.9|13947.4|13946.3|782
1668403800000|2022-11-14 05:30:00|13957|13956|13963.8|13962.8|13966.7|13965.6|13954.8|13953.8|712
1668404100000|2022-11-14 05:35:00|13963.9|13962.9|13956.7|13955.7|13968.8|13967.7|13956.4|13955.4|677
1668404400000|2022-11-14 05:40:00|13956.5|13955.5|13953.6|13952.6|13958|13956.9|13952.1|13951|563
1668404700000|2022-11-14 05:45:00|13953.4|13952.4|13949.4|13948|13953.6|13952.5|13947.3|13946.3|644
1668405000000|2022-11-14 05:50:00|13949|13947.9|13950.3|13949.1|13951.3|13950.3|13944.3|13943.3|665
1668405300000|2022-11-14 05:55:00|13950.1|13949|13959|13958|13965|13963.9|13949.9|13948.9|606
1668405600000|2022-11-14 06:00:00|13959.1|13957.9|13938.7|13937.7|13959.1|13958|13938.7|13937.7|841
1668405900000|2022-11-14 06:05:00|13937.6|13936.6|13932.8|13931.8|13939|13938|13927.4|13926.4|792
1668406200000|2022-11-14 06:10:00|13932.7|13931.7|13939.1|13937.9|13942.7|13941.7|13930.8|13929.8|715
1668406500000|2022-11-14 06:15:00|13938.8|13937.8|13937|13936|13939.5|13938.4|13933.8|13932.6|673
1668406800000|2022-11-14 06:20:00|13937.5|13935.9|13942.5|13941.5|13944.4|13943.4|13936.8|13935.7|618
1668407100000|2022-11-14 06:25:00|13942.4|13941.4|13939.4|13938.4|13947|13946|13939.1|13938|558
1668407400000|2022-11-14 06:30:00|13939.2|13938.2|13944.2|13943.2|13945.1|13944.1|13932.3|13931.3|522
1668407700000|2022-11-14 06:35:00|13944.5|13943.5|13937.2|13936.2|13945.6|13944.6|13934.1|13933.1|676
1668408000000|2022-11-14 06:40:00|13937.4|13936.4|13930.3|13929.3|13937.8|13936.8|13928|13927|686
1668408300000|2022-11-14 06:45:00|13930.4|13929.4|13930.8|13929.8|13931.9|13930.8|13917.9|13916.9|764
1668408600000|2022-11-14 06:50:00|13930.7|13929.7|13924.9|13923.7|13932.6|13931.6|13917.6|13916|629
1668408900000|2022-11-14 06:55:00|13924.8|13923.8|13928.7|13927.7|13930.1|13928.9|13920.8|13919.8|717
1668409200000|2022-11-14 07:00:00|13928.5|13927.5|13913.6|13912.6|13928.8|13927.8|13911.9|13910.9|919
1668409500000|2022-11-14 07:05:00|13913.5|13912.5|13927|13926|13927.5|13926.4|13911.2|13910.2|814
1668409800000|2022-11-14 07:10:00|13928.2|13927.2|13935.6|13934.6|13938.5|13937.5|13928.1|13927.2|505
1668410100000|2022-11-14 07:15:00|13934.8|13933.8|13935.4|13934.4|13939.8|13938.2|13934.2|13933.2|512
1668410400000|2022-11-14 07:20:00|13935.5|13934.5|13941.4|13940.4|13946.1|13945.1|13933.7|13932.8|633
1668410700000|2022-11-14 07:25:00|13941.3|13940.3|13945.9|13944.9|13951.4|13950.4|13940.5|13939.5|568
1668411000000|2022-11-14 07:30:00|13945.4|13944.7|13936.9|13935.9|13949.5|13948|13935.8|13934.8|557
1668411300000|2022-11-14 07:35:00|13936.8|13935.8|13943.5|13942.5|13943.5|13942.5|13932.7|13931.7|500
1668411600000|2022-11-14 07:40:00|13944|13943|13944.4|13943.4|13954|13953|13943.8|13942.8|528
1668411900000|2022-11-14 07:45:00|13944.3|13943.3|13945.1|13944.1|13957.6|13955.9|13940.2|13938.5|588
1668412200000|2022-11-14 07:50:00|13945.4|13944.4|13948.3|13947.3|13952.3|13951.1|13943.3|13942.3|666
1668412500000|2022-11-14 07:55:00|13948.1|13947.1|13950.8|13949.2|13959.2|13958.2|13948.1|13947.1|712
1668412800000|2022-11-14 08:00:00|13951|13949.4|13944.8|13943.8|13954.8|13953.8|13935.9|13934.8|992
1668413100000|2022-11-14 08:05:00|13945.2|13943.7|13954.3|13953.3|13960|13958.9|13943.4|13942.1|860
1668413400000|2022-11-14 08:10:00|13954.4|13953.4|13942.9|13941.9|13955|13954|13940.7|13939.7|759
1668413700000|2022-11-14 08:15:00|13943|13942|13940.3|13939.3|13954.4|13953.4|13939.1|13938.1|816
1668414000000|2022-11-14 08:20:00|13940.1|13939.1|13944.5|13943.5|13948.5|13947.5|13936.3|13935.3|801
1668414300000|2022-11-14 08:25:00|13943.9|13942.9|13957.8|13956.8|13959.5|13958.3|13938.4|13937.4|766
1668414600000|2022-11-14 08:30:00|13957.2|13956.2|13966.1|13965.1|13969.2|13968|13952.2|13951.2|861
1668414900000|2022-11-14 08:35:00|13966.4|13964.9|13978.5|13976.8|13982|13980.6|13962|13961|883
1668415200000|2022-11-14 08:40:00|13978.2|13976.6|13982.7|13981.1|13990.3|13989.1|13973.5|13972.5|953
1668415500000|2022-11-14 08:45:00|13981.6|13981.2|13974.1|13973.1|13986.4|13985.4|13970.7|13969.7|776
1668415800000|2022-11-14 08:50:00|13974.3|13973.4|13970.2|13969.2|13982.2|13981.2|13966.6|13965.6|736
1668416100000|2022-11-14 08:55:00|13969.8|13968.8|13980.3|13979.3|13984.6|13983.6|13969.2|13968.2|737
1668416400000|2022-11-14 09:00:00|13980.4|13979.4|14012.9|14011.4|14027|14024.3|13976.6|13975.6|818
1668416700000|2022-11-14 09:05:00|14013.1|14012|14030.6|14029.6|14035.4|14034.1|14005.8|14004.2|1087
1668417000000|2022-11-14 09:10:00|14030.9|14029.3|14018.7|14017.7|14031.6|14030.4|14015.9|14014.9|905
1668417300000|2022-11-14 09:15:00|14017.2|14016.2|14020.3|14019.3|14026.4|14025.4|14013.8|14012.8|803
1668417600000|2022-11-14 09:20:00|14020.8|14019.8|14013.9|14012.9|14028.4|14027.2|14010|14009|855
1668417900000|2022-11-14 09:25:00|14013.8|14012.8|14009.1|14008.1|14018.1|14017.1|14007.2|14006.2|741
1668418200000|2022-11-14 09:30:00|14009|14008|14012.4|14011.4|14013.9|14012.9|14006|14004.8|705
1668418500000|2022-11-14 09:35:00|14012.1|14011.1|14020.2|14019.2|14022.4|14021.4|14011.9|14010.9|675
1668418800000|2022-11-14 09:40:00|14020.5|14019.5|14013.4|14012.4|14024.3|14023.3|14013.4|14012.4|646
1668419100000|2022-11-14 09:45:00|14013.3|14012.3|14028.1|14027.1|14028.4|14027.3|14010|14009|672
1668419400000|2022-11-14 09:50:00|14028.4|14027.7|14022.3|14021.3|14042.1|14041.1|14021.1|14020.1|805
1668419700000|2022-11-14 09:55:00|14022.2|14021.2|14039.5|14037.8|14041.8|14040.8|14022.2|14021.2|796
1668420000000|2022-11-14 10:00:00|14039.8|14038.8|14047|14046|14048.4|14047.4|14027.3|14026.3|681
1668420300000|2022-11-14 10:05:00|14046.4|14045.2|14048.7|14047.7|14049.2|14048.1|14040.9|14039.9|672
1668420600000|2022-11-14 10:10:00|14048.6|14047.6|14043.3|14042.3|14050.1|14049.1|14038.8|14037.8|646
1668420900000|2022-11-14 10:15:00|14043|14042|14030.9|14029.9|14044.4|14043.1|14029.6|14028.6|819
1668421200000|2022-11-14 10:20:00|14030.8|14029.8|14032.2|14031.2|14033.5|14032.5|14027.3|14026.3|569
1668421500000|2022-11-14 10:25:00|14032.1|14031.1|14035.7|14034.7|14036.3|14035.3|14028.6|14027.6|534
1668421800000|2022-11-14 10:30:00|14035.8|14034.8|14048|14047|14050.1|14048.8|14033.8|14032.8|696
1668422100000|2022-11-14 10:35:00|14048.3|14046.7|14055.2|14054.2|14055.2|14054.2|14042.9|14041.9|657
1668422400000|2022-11-14 10:40:00|14055|14054|14069.3|14068.3|14073.3|14072.3|14050.6|14049.6|666
1668422700000|2022-11-14 10:45:00|14069.6|14068|14062.9|14061.9|14074.4|14073.4|14061.4|14060.4|675
1668423000000|2022-11-14 10:50:00|14063|14062|14060.2|14059.2|14066.3|14065.2|14057.4|14056.4|605
1668423300000|2022-11-14 10:55:00|14058.9|14059.5|14055.7|14054.7|14059.2|14059.5|14050.6|14049.6|589
1668423600000|2022-11-14 11:00:00|14055.8|14054.8|14067.5|14066.5|14067.8|14066.8|14055.7|14054.7|638
1668423900000|2022-11-14 11:05:00|14067.4|14066.4|14067.3|14065.7|14069.6|14068.4|14060.3|14059.3|652
1668424200000|2022-11-14 11:10:00|14066.9|14065.9|14076.5|14074.8|14076.5|14075.3|14060.3|14059.3|623
1668424500000|2022-11-14 11:15:00|14076.3|14074.5|14066.5|14065.5|14080.9|14079|14066.4|14065.4|742
1668424800000|2022-11-14 11:20:00|14066.2|14065.2|14071.1|14070.1|14071.7|14070.7|14062.1|14061.1|632
1668425100000|2022-11-14 11:25:00|14071|14070|14065.8|14064.3|14073.8|14072.7|14061.7|14059.8|646
1668425400000|2022-11-14 11:30:00|14065.9|14064.4|14072.1|14071.1|14072.6|14071.5|14065.1|14064.1|672
1668425700000|2022-11-14 11:35:00|14072.2|14071.2|14070.2|14069.2|14076.3|14074.9|14066.9|14065.6|678
1668426000000|2022-11-14 11:40:00|14070.1|14069.1|14070.2|14069.2|14073.2|14072.2|14066|14064.7|567
1668426300000|2022-11-14 11:45:00|14070.1|14069.1|14068.1|14067.1|14072.7|14071.3|14066.5|14065.1|717
1668426600000|2022-11-14 11:50:00|14068.4|14066.8|14062.3|14061.3|14068.4|14067.1|14057.1|14055.5|677
1668426900000|2022-11-14 11:55:00|14062.2|14061.2|14056.3|14055.3|14063.4|14062|14055.5|14054.3|699
1668427200000|2022-11-14 12:00:00|14056.5|14055.5|14052.1|14051.1|14063.3|14062.3|14051.4|14050.2|490
1668427500000|2022-11-14 12:05:00|14052.2|14051.2|14059.1|14058.1|14060.6|14059.6|14051.9|14050.9|517
1668427800000|2022-11-14 12:10:00|14059.2|14058.2|14061.5|14060.5|14061.5|14060.5|14051.1|14050.1|523
1668428100000|2022-11-14 12:15:00|14061.1|14060.1|14053.5|14052.5|14061.4|14060.4|14052.2|14051.2|483
1668428400000|2022-11-14 12:20:00|14053.8|14052.8|14042.3|14040.7|14057.8|14056.7|14039.5|14038.5|616
1668428700000|2022-11-14 12:25:00|14042.2|14041|14037.1|14036.1|14044.6|14043.6|14034.1|14033.1|616
1668429000000|2022-11-14 12:30:00|14037.2|14036.2|14034.5|14033.5|14046.5|14045.5|14034.4|14033.4|524
1668429300000|2022-11-14 12:35:00|14034.6|14033.6|14036|14035|14040.1|14039.1|14028.5|14027.5|571
1668429600000|2022-11-14 12:40:00|14036.1|14035.1|14028.5|14027.5|14036.4|14035.4|14026.8|14025.8|546
1668429900000|2022-11-14 12:45:00|14028.6|14027.6|14024.7|14023.7|14035.1|14033.9|14022.6|14021.6|656
1668430200000|2022-11-14 12:50:00|14025.1|14024.1|14021.2|14020.2|14028|14027|14016.2|14015.2|706
1668430500000|2022-11-14 12:55:00|14021.3|14020.3|14017.2|14015.6|14028|14027|14015.3|14014.3|738
1668430800000|2022-11-14 13:00:00|14017|14015.5|14031.6|14030.6|14039.9|14038.9|14014.2|14013.2|977
1668431100000|2022-11-14 13:05:00|14031.5|14030.5|14031.8|14030.8|14037|14036|14025.2|14024.2|793
1668431400000|2022-11-14 13:10:00|14032|14031|14038.1|14037.1|14042.1|14041.1|14032|14031|665
1668431700000|2022-11-14 13:15:00|14037.9|14036.9|14023.3|14021.7|14039.2|14038.2|14017|14015.8|861
1668432000000|2022-11-14 13:20:00|14023.1|14022.1|14026.1|14025.1|14028.4|14027|14007.7|14006.7|1024
1668432300000|2022-11-14 13:25:00|14026.3|14024.8|14034.9|14033.3|14036.4|14035.4|14025.3|14023.7|856
1668432600000|2022-11-14 13:30:00|14034.8|14033.8|14028.3|14027.3|14043|14042|14025.6|14024|724
1668432900000|2022-11-14 13:35:00|14028.7|14027.1|14035.6|14034.6|14039.3|14038|14025.2|14024|806
1668433200000|2022-11-14 13:40:00|14036.2|14035.2|14049.6|14048|14053.9|14052.5|14029.9|14028.9|838
1668433500000|2022-11-14 13:45:00|14049.4|14048.4|14055.1|14054.1|14062.9|14061.3|14047|14045.8|853
1668433800000|2022-11-14 13:50:00|14055.3|14053.8|14053.9|14052.4|14063.7|14062.7|14049.1|14048.1|826
1668434100000|2022-11-14 13:55:00|14053.8|14052.8|14049.6|14047.8|14058.6|14057.6|14044.7|14043.7|795
1668434400000|2022-11-14 14:00:00|14048.5|14047.5|14036.2|14034.7|14050.7|14049.7|14034.1|14033.1|926
1668434700000|2022-11-14 14:05:00|14035.9|14034.9|14043.1|14042.1|14046.2|14045.2|14034.1|14033.1|681
1668435000000|2022-11-14 14:10:00|14043.3|14042.3|14051.9|14050.9|14053.7|14052.7|14038.8|14037.8|671
1668435300000|2022-11-14 14:15:00|14051.6|14050.6|14054.6|14053.6|14056.5|14055.5|14049.4|14048.4|653
1668435600000|2022-11-14 14:20:00|14054.7|14053.7|14052.7|14051.7|14061.3|14060.3|14050.2|14049.2|685
1668435900000|2022-11-14 14:25:00|14052.8|14051.8|14051|14050|14053|14052|14043.9|14042.7|749
1668436200000|2022-11-14 14:30:00|14051.2|14050.5|14054.5|14053.5|14055|14054|14041.6|14040.6|888
1668436500000|2022-11-14 14:35:00|14054.4|14053.4|14050|14049|14058.9|14057.9|14046.7|14045.7|803
1668436800000|2022-11-14 14:40:00|14050.1|14049.1|14070.1|14069.1|14070.3|14069.3|14048.9|14047.8|759
1668437100000|2022-11-14 14:45:00|14070|14069|14065.2|14064.2|14071.8|14070.8|14061.3|14060.3|764
1668437400000|2022-11-14 14:50:00|14065.1|14064.1|14062.1|14061.1|14070|14069.2|14061.8|14060.8|689
1668437700000|2022-11-14 14:55:00|14062.2|14061.2|14058.4|14057.4|14063|14062|14057.1|14056.1|657
1668438000000|2022-11-14 15:00:00|14058.7|14057.7|14051.8|14050.8|14058.7|14057.7|14042.4|14041.4|767
1668438300000|2022-11-14 15:05:00|14051.9|14050.9|14056.1|14055.1|14058.7|14057.7|14049.6|14048.6|648
1668438600000|2022-11-14 15:10:00|14056.2|14055.2|14051.8|14050.8|14057.7|14056.7|14050.7|14049.5|636
1668438900000|2022-11-14 15:15:00|14051.3|14050.3|14056.2|14055.2|14057|14056|14038|14037|712
1668439200000|2022-11-14 15:20:00|14056.3|14055.3|14055.8|14054.8|14057.6|14056.6|14052.5|14051.5|586
1668439500000|2022-11-14 15:25:00|14055.9|14054.9|14054.1|14053.1|14057|14056|14050|14049|578
1668439800000|2022-11-14 15:30:00|14054.2|14053.2|14053.9|14052.9|14060.2|14059.2|14051.7|14050.7|724
1668440100000|2022-11-14 15:35:00|14053.7|14052.7|14041.9|14040.9|14056.2|14055.1|14041.2|14040.2|693
1668440400000|2022-11-14 15:40:00|14042.5|14041.5|14047.3|14046.3|14050.2|14049.2|14039.5|14038.8|638
1668440700000|2022-11-14 15:45:00|14047.4|14046.4|14038.7|14037.7|14048.5|14047.5|14035.6|14034.5|595
1668441000000|2022-11-14 15:50:00|14038.8|14037.8|14039.4|14038.4|14041.7|14040.7|14032.2|14031.2|750
1668441300000|2022-11-14 15:55:00|14039.6|14038.6|14040.6|14039.6|14044.8|14043.8|14037.7|14036.7|735
1668441600000|2022-11-14 16:00:00|14040.5|14039.5|14041.4|14040.4|14046.4|14045.7|14036.9|14035.9|665
1668441900000|2022-11-14 16:05:00|14041.2|14040.2|14048.7|14047.7|14049.2|14048.2|14038.2|14037.2|479
1668442200000|2022-11-14 16:10:00|14048.6|14047.6|14048.6|14047.6|14050.2|14049.2|14046.6|14045.8|491
1668442500000|2022-11-14 16:15:00|14048.9|14047.9|14044.2|14043.2|14049.4|14048.5|14043.6|14042.6|550
1668442800000|2022-11-14 16:20:00|14044.3|14043.3|14041.3|14040.3|14044.4|14043.5|14036.5|14035.5|451
1668443100000|2022-11-14 16:25:00|14041.2|14040.2|14040|14039|14042.7|14041.7|14039.7|14038.7|428
1668443400000|2022-11-14 16:30:00|14039.9|14038.9|14034.8|14034.1|14048.9|14047.8|14034.8|14034.1|592
1668443700000|2022-11-14 16:35:00|14034.3|14033.3|14030.1|14029.1|14038.9|14037.9|14024.3|14023.3|820
1668444000000|2022-11-14 16:40:00|14030.4|14029.4|14040.9|14039.9|14041.1|14040.3|14028.7|14027.7|626
1668444300000|2022-11-14 16:45:00|14041|14040|14042.9|14041.9|14044.3|14043.3|14036.9|14036.2|599
1668444600000|2022-11-14 16:50:00|14042.8|14041.8|14046.9|14045.9|14048.7|14047.7|14039.8|14038.8|636
1668444900000|2022-11-14 16:55:00|14046.8|14045.8|14044.4|14043.4|14049.4|14048.4|14043.5|14042.5|552
1668445200000|2022-11-14 17:00:00|14044.5|14043.5|14034|14033.3|14044.5|14043.5|14032.8|14031.8|592
1668445500000|2022-11-14 17:05:00|14034.1|14033.4|14030.7|14029.7|14035.9|14035.1|14026.6|14025.6|583
1668445800000|2022-11-14 17:10:00|14030.6|14029.6|14034.6|14033.6|14034.8|14033.8|14028.2|14027.2|510
1668446100000|2022-11-14 17:15:00|14034.7|14033.7|14034.7|14033.7|14037.2|14036.2|14033.1|14032.1|520
1668446400000|2022-11-14 17:20:00|14034.9|14033.9|14024.9|14023.9|14039.7|14038.7|14024.7|14023.7|518
1668446700000|2022-11-14 17:25:00|14024.8|14023.8|14023.9|14022.9|14027|14026|14021.6|14020.6|517
1668447000000|2022-11-14 17:30:00|14024.1|14023.1|14029.1|14028.1|14029.7|14028.8|14024|14023|489
1668447300000|2022-11-14 17:35:00|14029|14028|14024.2|14023.2|14029.3|14028.3|14022.8|14021.7|439
1668447600000|2022-11-14 17:40:00|14024.1|14023.1|14029.7|14028.7|14031.2|14030.2|14024|14023|394
1668447900000|2022-11-14 17:45:00|14029.8|14028.8|14031|14030.3|14032.7|14031.7|14029.2|14028.2|364
1668448200000|2022-11-14 17:50:00|14031.3|14030.6|14034|14033|14036|14035.2|14028.5|14027.8|416
1668448500000|2022-11-14 17:55:00|14034.1|14033.1|14026.1|14025.1|14034.3|14033.3|14025.4|14024.4|382
1668448800000|2022-11-14 18:00:00|14026|14025|14021.6|14020.6|14026|14025|14014.8|14013.8|387
1668449100000|2022-11-14 18:05:00|14021.7|14020.7|14025.9|14024.9|14026.8|14025.8|14021.2|14020.2|341
1668449400000|2022-11-14 18:10:00|14025.8|14024.8|14014.3|14013.3|14025.8|14024.8|14014|14013|419
1668449700000|2022-11-14 18:15:00|14014.5|14013.5|14016.1|14015.1|14019.2|14018.2|14013.2|14012.2|303
1668450000000|2022-11-14 18:20:00|14015.9|14014.9|14006.2|14005.2|14016|14015|14003.8|14002.8|511
1668450300000|2022-11-14 18:25:00|14007|14006|13999.3|13998.3|14008.1|14007.1|13997.1|13996.4|480
1668450600000|2022-11-14 18:30:00|13999.2|13998.2|13999.2|13998.2|14003.1|14002.1|13998.7|13997.5|298
1668450900000|2022-11-14 18:35:00|13999.1|13998.1|13999|13998|14000.3|13999.3|13995.5|13994.5|347
1668451200000|2022-11-14 18:40:00|13999.1|13998.1|13999.1|13998.1|13999.9|13998.7|13996.7|13995.7|265
1668451500000|2022-11-14 18:45:00|13999.2|13998.2|13987.5|13986.5|13999.2|13998.4|13986.2|13984.5|225
1668451800000|2022-11-14 18:50:00|13987.4|13986.4|13993.5|13992.5|13995.4|13994.4|13987.4|13986.3|415
1668452100000|2022-11-14 18:55:00|13993.4|13992.4|13992.3|13991.3|13994.3|13993.6|13991.4|13990.6|310
1668452400000|2022-11-14 19:00:00|13992.6|13991.6|13990.9|13989.9|13993.9|13993|13990.7|13989.7|390
1668452700000|2022-11-14 19:05:00|13990.8|13989.8|13988.3|13987.3|13991.7|13990.7|13985.8|13984.8|388
1668453000000|2022-11-14 19:10:00|13988.5|13987.5|13990.8|13989.8|13991.8|13990.8|13986.5|13985.5|368
1668453300000|2022-11-14 19:15:00|13990.3|13989.6|13994.7|13993.7|13996.9|13995.9|13987.4|13986.4|394
1668453600000|2022-11-14 19:20:00|13995|13993.5|13996.2|13995.2|13997.7|13996.7|13992.7|13991.7|316
1668453900000|2022-11-14 19:25:00|13996.7|13995.7|13994.9|13993.9|13998.8|13997.8|13994.8|13993.8|298
1668454200000|2022-11-14 19:30:00|13995|13994|13997.7|13996.7|13998.7|13997.7|13993.9|13992.9|304
1668454500000|2022-11-14 19:35:00|13997.8|13996.8|13994.9|13993.9|13997.9|13996.9|13994.5|13993.5|208
1668454800000|2022-11-14 19:40:00|13995.1|13994.1|13992|13991|13995.1|13994.1|13990|13989.1|252
1668455100000|2022-11-14 19:45:00|13991.9|13990.9|13996|13995|13996.5|13995.8|13991.9|13990.9|172
1668455400000|2022-11-14 19:50:00|13996.2|13995.2|13991|13990|13997|13996|13990.8|13989.9|233
1668455700000|2022-11-14 19:55:00|13991.1|13990.1|13991.1|13990.1|13992.2|13991.2|13990.1|13989.4|341
1668456000000|2022-11-14 20:00:00|13991|13990|13986.3|13984.7|13991.1|13990.1|13985.3|13984.4|268
1668456300000|2022-11-14 20:05:00|13986|13985|13986.8|13985.8|13987.8|13986.7|13985.3|13984.5|261
1668456600000|2022-11-14 20:10:00|13986.9|13985.9|13990|13989|13990|13989|13985.6|13984.7|282
1668456900000|2022-11-14 20:15:00|13989.9|13988.9|13988.1|13987.1|13990.1|13989|13985.7|13984.6|342
1668457200000|2022-11-14 20:20:00|13988|13987|13989.2|13988.2|13989.7|13988.7|13985.4|13984.7|297
1668457500000|2022-11-14 20:25:00|13989.3|13988.3|13990.5|13989|13994.1|13993.1|13989.2|13988.2|308
1668457800000|2022-11-14 20:30:00|13990.1|13989.1|13988|13987|13990.6|13989.6|13986.9|13985.9|301
1668458100000|2022-11-14 20:35:00|13987|13986.3|13988|13987|13989.2|13988.2|13986.6|13985.4|264
1668458400000|2022-11-14 20:40:00|13988.1|13987.1|13992.1|13991.1|13992.5|13991.5|13987.2|13986.2|280
1668458700000|2022-11-14 20:45:00|13992|13991|13980.6|13979.9|13992|13991|13980.3|13979.6|366
1668459000000|2022-11-14 20:50:00|13980.8|13979.8|13975.8|13974.8|13982.7|13981.9|13975.5|13974.6|431
1668459300000|2022-11-14 20:55:00|13975.6|13974.9|13968.8|13967.8|13976.5|13975.5|13965.5|13964.2|460
1668459600000|2022-11-14 21:00:00|13968.9|13967.9|13982.8|13981.3|13985.9|13984.5|13968.9|13967.9|378
1668459900000|2022-11-14 21:05:00|13983|13981.4|13983.1|13982.1|13984.8|13983.5|13982.1|13980.9|230
1668460200000|2022-11-14 21:10:00|13983.2|13982.2|13983.5|13982.5|13984.4|13983.2|13982.2|13981.2|185
1668460500000|2022-11-14 21:15:00|13983.9|13982.9|13986.4|13985.4|13986.6|13985.5|13983.2|13981.9|177
1668460800000|2022-11-14 21:20:00|13986.5|13985|13987.1|13985.4|13988.3|13986.6|13985|13983.4|306
1668461100000|2022-11-14 21:25:00|13987|13985.3|13986.7|13984.9|13988.7|13987|13984.1|13983.1|278
1668461400000|2022-11-14 21:30:00|13986.6|13984.7|13987.7|13986.1|13988.8|13987.2|13986.3|13984.7|299
1668461700000|2022-11-14 21:35:00|13987.9|13986.9|13990.6|13989|13992.3|13991|13987.8|13986.2|235
1668462000000|2022-11-14 21:40:00|13990.7|13988.9|13991.1|13989.6|13991.7|13990|13990.1|13988.7|169
1668462300000|2022-11-14 21:45:00|13991.2|13989.7|13992.3|13990.8|13992.7|13991.2|13989.8|13987.7|208
1668462600000|2022-11-14 21:50:00|13992.5|13990.6|13991.7|13989.6|13992.5|13990.7|13989.2|13988.2|239
1668462900000|2022-11-14 21:55:00|13991.8|13989.7|13992.5|13986.5|13993.5|13990.9|13987.9|13985.5|268
1668463200000|2022-11-14 22:00:00|13994.2|13988.2|13993.7|13987.7|13995.7|13989.7|13993.6|13987.6|38
1668463500000|2022-11-14 22:05:00|13993.6|13987.6|13993.5|13987.5|13994.3|13988.3|13993.2|13987.2|23
1668463800000|2022-11-14 22:10:00|13993.2|13987.2|13992.5|13986.9|13994.3|13988.3|13992.3|13986.3|32
1668464100000|2022-11-14 22:15:00|13992.6|13987|13991.9|13986.8|13992.7|13987|13991.7|13986.5|45
1668464400000|2022-11-14 22:20:00|13992|13986.9|13992.7|13987.7|13993.1|13987.9|13991.6|13986.6|64
1668464700000|2022-11-14 22:25:00|13993|13987.8|13992.4|13987.9|13993.1|13987.9|13992.3|13987.8|22
1668465000000|2022-11-14 22:30:00|13992.6|13988|13991.5|13988.5|13993.1|13989.3|13991.5|13988|133
1668465300000|2022-11-14 22:35:00|13991.4|13988.4|13994.5|13991.2|13995|13991.7|13991.3|13987.8|138
1668465600000|2022-11-14 22:40:00|13994.3|13991.1|13995|13991.3|13995|13991.9|13994.3|13991|93
1668465900000|2022-11-14 22:45:00|13995.4|13991.4|13995.7|13991.7|13995.8|13992|13995.4|13991.2|218
1668466200000|2022-11-14 22:50:00|13995.6|13991.6|14003.1|13997.1|14004.9|13999.2|13995.1|13991.5|739
1668466500000|2022-11-14 22:55:00|14002.9|13996.9|14009.3|14003.3|14013.1|14007.1|14002.2|13996.2|634
1668466800000|2022-11-14 23:00:00|14008.3|14002.3|14017.5|14015.1|14021.5|14018.4|13999.8|13993.8|695
1668467100000|2022-11-14 23:05:00|14017|14014.3|14004.9|14002.6|14017.6|14014.7|14001.5|13998.9|515
1668467400000|2022-11-14 23:10:00|14004.8|14002.5|14008.4|14005.7|14013.6|14010.7|14002.3|13999.8|689
1668467700000|2022-11-14 23:15:00|14008.2|14005.5|14013.4|14011.1|14013.7|14011.5|14005.8|14003.4|595
1668468000000|2022-11-14 23:20:00|14013.3|14010.5|14014.4|14012|14019.7|14017.6|14011.4|14009.5|528
1668468300000|2022-11-14 23:25:00|14014.3|14011.8|14015.5|14013.2|14017.5|14015.1|14011.1|14008.9|513
1668468600000|2022-11-14 23:30:00|14015.4|14012.9|14010.5|14008.4|14015.4|14013|14007.5|14005.6|453
1668468900000|2022-11-14 23:35:00|14008.2|14006.2|14009.5|14007.5|14009.5|14007.5|14003.8|14002|397
1668469200000|2022-11-14 23:40:00|14009.3|14007.3|14006.6|14004.9|14010.6|14008.7|14005.9|14003.9|393
1668469500000|2022-11-14 23:45:00|14006.7|14005|14013.1|14009.5|14014.3|14011.4|14004.5|14002.4|549
1668469800000|2022-11-14 23:50:00|14013.6|14009.1|14015.5|14013.1|14016.4|14013.9|14009.2|14007.4|600
1668470100000|2022-11-14 23:55:00|14015.2|14012.9|14010.7|14009.2|14015.5|14013.2|14010.4|14009.1|421
1668470400000|2022-11-15 00:00:00|14010.6|14009.1|14020.1|14019.1|14020.3|14019.1|13999.7|13998.5|667
1668470700000|2022-11-15 00:05:00|14020|14018.5|14029|14027.3|14032.6|14031.6|14019.7|14018.2|701
1668471000000|2022-11-15 00:10:00|14028.7|14027.7|14029.9|14028.9|14036.1|14035.1|14026|14025|550
1668471300000|2022-11-15 00:15:00|14031|14029.4|14038.2|14037.2|14040.1|14039.1|14030.8|14029.4|543
1668471600000|2022-11-15 00:20:00|14038.5|14036.9|14037.2|14035.6|14041.9|14040.8|14036|14035|370
1668471900000|2022-11-15 00:25:00|14035.1|14034.1|14046.7|14045.7|14048.2|14047.2|14034|14033|457
1668472200000|2022-11-15 00:30:00|14046.6|14045.6|14038.9|14037.9|14050|14049|14038.6|14037.8|517
1668472500000|2022-11-15 00:35:00|14038.8|14037.8|14038.2|14037.2|14043.3|14042.3|14035.7|14034.7|412
1668472800000|2022-11-15 00:40:00|14038.3|14037.3|14046.4|14045.7|14048.1|14047.1|14036.6|14035.6|391
1668473100000|2022-11-15 00:45:00|14046.5|14045.5|14046.4|14045.4|14051.8|14050.5|14043.4|14042|470
1668473400000|2022-11-15 00:50:00|14046.8|14045.3|14036|14035|14049.3|14048.3|14032.7|14031.1|654
1668473700000|2022-11-15 00:55:00|14036.7|14035.7|14038|14036.5|14039.7|14038.7|14030.7|14029.5|549
1668474000000|2022-11-15 01:00:00|14037.7|14036.7|14037.4|14036.4|14039.1|14037.8|14027.6|14026.6|409
1668474300000|2022-11-15 01:05:00|14037.3|14036.3|14039.4|14038.4|14046.9|14045.7|14036.2|14035.2|477
1668474600000|2022-11-15 01:10:00|14039.6|14038.1|14034.1|14033.4|14044.3|14043.3|14034.1|14033.4|480
1668474900000|2022-11-15 01:15:00|14034|14033.3|14019.2|14018.2|14034.4|14033.4|14018|14016.8|585
1668475200000|2022-11-15 01:20:00|14019|14018|14019.8|14018.8|14021.1|14020.1|14015|14014|570
1668475500000|2022-11-15 01:25:00|14019.9|14018.9|14020.1|14019.1|14023.1|14022.1|14013.4|14012.6|475
1668475800000|2022-11-15 01:30:00|14020|14019|14028.9|14027.9|14032.5|14031.5|14020|14019|431
1668476100000|2022-11-15 01:35:00|14028.7|14027.7|14026.5|14025.5|14029|14027.9|14024.1|14023.4|379
1668476400000|2022-11-15 01:40:00|14026.2|14025.2|14036.5|14035.5|14036.5|14035.5|14026.2|14025.2|343
1668476700000|2022-11-15 01:45:00|14036.7|14035.7|14032.7|14031.7|14039.7|14038.7|14030.9|14029.9|392
1668477000000|2022-11-15 01:50:00|14032.8|14031.8|14032.7|14031.7|14035.8|14034.8|14029.7|14028.7|387
1668477300000|2022-11-15 01:55:00|14032.6|14031.6|14028.3|14027.6|14032.7|14031.7|14027|14026|313
1668477600000|2022-11-15 02:00:00|14028.2|14027.5|14025.7|14024.7|14031|14029.9|14024|14023.2|404
1668477900000|2022-11-15 02:05:00|14025.8|14024.8|14026.6|14025.6|14026.9|14025.9|14022.5|14021.5|332
1668478200000|2022-11-15 02:10:00|14026.5|14025.5|14026.5|14025.5|14029.7|14028.7|14024.3|14023.3|367
1668478500000|2022-11-15 02:15:00|14026.8|14025.8|14030.4|14029.4|14036.7|14035.7|14023.9|14022.9|410
1668478800000|2022-11-15 02:20:00|14030.5|14029.5|14028.6|14027.6|14031.7|14030.7|14027.8|14026.7|320
1668479100000|2022-11-15 02:25:00|14028.7|14027.7|14028.9|14027.9|14030.1|14029.1|14024.9|14023.9|343
1668479400000|2022-11-15 02:30:00|14028.8|14027.8|14025.9|14024.9|14028.9|14027.9|14024.2|14023.1|350
1668479700000|2022-11-15 02:35:00|14026|14025|14026|14025|14026|14025.1|14024.9|14024.1|215
1668480000000|2022-11-15 02:40:00|14026.1|14025.1|14031.4|14030.4|14031.9|14030.8|14025.9|14024.9|222
1668480300000|2022-11-15 02:45:00|14031.3|14030.3|14031.6|14030.6|14033.9|14033.1|14029.7|14028.7|251
1668480600000|2022-11-15 02:50:00|14031.5|14030.5|14030.5|14029.5|14032.5|14031.5|14023.5|14022.5|402
1668480900000|2022-11-15 02:55:00|14030.6|14029.6|14036.9|14035.9|14044.8|14043.6|14027.5|14026.5|459
1668481200000|2022-11-15 03:00:00|14037.1|14035.5|14041|14039.5|14046.9|14045.9|14035|14034|509
1668481500000|2022-11-15 03:05:00|14040.7|14039.7|14036.9|14035.9|14040.9|14039.9|14034.4|14033.4|327
1668481800000|2022-11-15 03:10:00|14036|14035|14035.6|14034.6|14038.1|14037.1|14031.7|14030.7|347
1668482100000|2022-11-15 03:15:00|14035.7|14034.7|14035.7|14034.7|14036|14035|14033.2|14032.2|237
1668482400000|2022-11-15 03:20:00|14035.8|14034.8|14043|14042|14043|14042|14035.1|14034.1|377
1668482700000|2022-11-15 03:25:00|14042.9|14041.9|14039.8|14038.8|14043|14042|14037.9|14036.8|395
1668483000000|2022-11-15 03:30:00|14040|14039|14044.1|14043.1|14049.2|14048.2|14039.5|14038.5|352
1668483300000|2022-11-15 03:35:00|14044.4|14043.4|14043.5|14042.5|14049|14048|14042.6|14041.8|378
1668483600000|2022-11-15 03:40:00|14043.4|14042.4|14049.2|14048.2|14049.4|14048.4|14041.6|14040.6|299
1668483900000|2022-11-15 03:45:00|14049.3|14048.3|14039.7|14038.2|14049.7|14048.7|14039.4|14038.2|334
1668484200000|2022-11-15 03:50:00|14039.8|14038.8|14042|14041|14042|14041|14036.9|14035.9|424
1668484500000|2022-11-15 03:55:00|14041.9|14040.9|14040.3|14039.3|14043.4|14042.4|14038.3|14037.4|248
1668484800000|2022-11-15 04:00:00|14040.2|14039.5|14036.4|14035.4|14040.7|14039.7|14036.1|14035.1|329
1668485100000|2022-11-15 04:05:00|14036.3|14035.3|14033.7|14032.7|14039.2|14038.4|14033.3|14032.3|297
1668485400000|2022-11-15 04:10:00|14033.6|14032.6|14035.3|14034.3|14036.4|14035.4|14032.5|14031.5|288
1668485700000|2022-11-15 04:15:00|14035.4|14034.4|14041.5|14040.5|14043.1|14042.3|14032.3|14031.3|308
1668486000000|2022-11-15 04:20:00|14041.4|14040.4|14052.8|14051.8|14054.1|14053.1|14041.4|14040.4|405
1668486300000|2022-11-15 04:25:00|14051.8|14051.1|14053.1|14052.1|14061.3|14060.3|14048.1|14047.1|479
1668486600000|2022-11-15 04:30:00|14053|14052|14055.9|14054.9|14056.4|14055.3|14052|14050.9|383
1668486900000|2022-11-15 04:35:00|14055.4|14054.4|14047.2|14046.2|14063.2|14062.2|14045.6|14044.8|365
1668487200000|2022-11-15 04:40:00|14047.1|14046.1|14041.4|14040.4|14048.7|14047.7|14040.6|14039.8|368
1668487500000|2022-11-15 04:45:00|14041.3|14040.3|14039.6|14038.6|14043.6|14042.4|14036.7|14035.7|299
1668487800000|2022-11-15 04:50:00|14039.5|14038.5|14040.3|14039.3|14041.6|14040.6|14038.4|14037.4|281
1668488100000|2022-11-15 04:55:00|14040.1|14039.1|14041|14040|14042.9|14041.9|14037.4|14036.4|273
1668488400000|2022-11-15 05:00:00|14040.6|14039.6|14034.3|14033.3|14042.8|14041.8|14029.5|14028.5|327
1668488700000|2022-11-15 05:05:00|14034.2|14033.2|14023.5|14022.8|14034.3|14033.3|14021.5|14020.5|559
1668489000000|2022-11-15 05:10:00|14023.6|14022.9|14026.5|14025.5|14029.9|14028.9|14019.8|14018.7|502
1668489300000|2022-11-15 05:15:00|14026.4|14025.4|14021.6|14020.6|14026.5|14025.5|14019.8|14018.8|355
1668489600000|2022-11-15 05:20:00|14021.7|14020.7|14025.9|14024.9|14028.8|14027.8|14021.5|14020.5|308
1668489900000|2022-11-15 05:25:00|14025.8|14024.8|14023|14022|14025.8|14024.8|14019.8|14018.8|367
1668490200000|2022-11-15 05:30:00|14023.1|14022.1|14029.9|14028.9|14031.9|14030.9|14022.6|14021.6|329
1668490500000|2022-11-15 05:35:00|14030|14029|14025.4|14024.4|14030.9|14029.9|14024.6|14023.6|298
1668490800000|2022-11-15 05:40:00|14025.3|14024.3|14028.6|14027.6|14033.8|14032.7|14025.3|14024.3|318
1668491100000|2022-11-15 05:45:00|14028.7|14027.7|14034.7|14033.7|14035|14033.8|14028.4|14027.4|296
1668491400000|2022-11-15 05:50:00|14034.5|14033.5|14035.8|14034.8|14035.9|14034.9|14028.9|14027.9|374
1668491700000|2022-11-15 05:55:00|14035.7|14034.7|14038.4|14037.4|14040.6|14039.6|14033.1|14032.1|370
1668492000000|2022-11-15 06:00:00|14039.1|14038.1|14029|14028|14041.3|14040.3|14027.7|14026.7|324
1668492300000|2022-11-15 06:05:00|14029.1|14028.1|14030.6|14029.6|14035.6|14034.6|14026.9|14025.9|413
1668492600000|2022-11-15 06:10:00|14030.8|14029.8|14031.6|14029.9|14034.1|14032.8|14029.1|14028.1|632
1668492900000|2022-11-15 06:15:00|14031.7|14030|14036.1|14035.1|14038.9|14037.9|14030.4|14029.1|529
1668493200000|2022-11-15 06:20:00|14036|14035|14039.1|14038.1|14045.2|14044.2|14034.8|14033.8|505
1668493500000|2022-11-15 06:25:00|14039|14038|14034.4|14033.4|14039.7|14038.7|14034.4|14033.4|402
1668493800000|2022-11-15 06:30:00|14034.7|14033.7|14029.6|14028.1|14034.7|14033.7|14024.6|14023.1|577
1668494100000|2022-11-15 06:35:00|14029.3|14028.3|14033.4|14032.4|14034.8|14033.8|14029|14028|314
1668494400000|2022-11-15 06:40:00|14033.5|14032.5|14028.1|14027.1|14033.5|14032.5|14027.1|14026.1|339
1668494700000|2022-11-15 06:45:00|14028|14027|14030.9|14029.9|14033.7|14032.6|14027.8|14026.8|371
1668495000000|2022-11-15 06:50:00|14030.7|14029.7|14032.1|14031.1|14033.5|14032.5|14024.7|14023.7|406
1668495300000|2022-11-15 06:55:00|14032.2|14031.2|14027.8|14026.3|14034.4|14033.4|14026.3|14024.7|576
1668495600000|2022-11-15 07:00:00|14026.1|14025.1|14021.5|14020|14028.5|14026.9|14019.8|14018.8|875
1668495900000|2022-11-15 07:05:00|14021.2|14020.2|14018.7|14017.2|14022.2|14021.2|14015.7|14014.7|543
1668496200000|2022-11-15 07:10:00|14018.5|14017.5|14015.6|14014.6|14018.8|14017.7|14009.3|14008.3|499
1668496500000|2022-11-15 07:15:00|14015.8|14014.8|13998.5|13997.5|14016.7|14015.7|13997.3|13996.3|545
1668496800000|2022-11-15 07:20:00|13999.6|13998.6|13976.2|13975.2|14001.2|14000.2|13970.6|13969|930
1668497100000|2022-11-15 07:25:00|13976.1|13975.1|13970.8|13969.8|13978.7|13977.2|13966.1|13965|849
1668497400000|2022-11-15 07:30:00|13970.9|13969.9|13928.3|13926.7|13973.1|13971.6|13926.4|13924.3|1126
1668497700000|2022-11-15 07:35:00|13928.4|13926.9|13941.3|13939.8|13946.7|13945.4|13921.6|13920|1134
1668498000000|2022-11-15 07:40:00|13941.1|13940.1|13939.9|13938.4|13942.3|13940.8|13918.6|13916.9|1129
1668498300000|2022-11-15 07:45:00|13939.8|13938.8|13934.2|13932.5|13943.8|13942.5|13925.4|13923.8|1081
1668498600000|2022-11-15 07:50:00|13934.3|13932.2|13940.9|13938.9|13942.2|13940.9|13920.5|13919.5|1057
1668498900000|2022-11-15 07:55:00|13940.7|13939.1|13934.8|13932.9|13943.8|13942.2|13929.8|13928|996
1668499200000|2022-11-15 08:00:00|13934.6|13933.6|13949.3|13947.8|13953.5|13952.1|13929|13927.1|1099
1668499500000|2022-11-15 08:05:00|13949.4|13947.4|13950.3|13948.5|13956.5|13955.2|13946.3|13944.9|1041
1668499800000|2022-11-15 08:10:00|13950.2|13948.6|13937.7|13936.7|13950.8|13949.8|13934|13932.3|993
1668500100000|2022-11-15 08:15:00|13937.9|13936.3|13943.5|13942|13954.6|13953.4|13937.7|13936.2|924
1668500400000|2022-11-15 08:20:00|13943.6|13941.9|13963.3|13962.3|13965.4|13963.8|13939.6|13938|1051
1668500700000|2022-11-15 08:25:00|13963.8|13961.9|13960.1|13958.3|13968.6|13967.6|13956.1|13955.1|932
1668501000000|2022-11-15 08:30:00|13960|13958.1|13963.7|13962.7|13967.3|13965.9|13952.2|13951|944
1668501300000|2022-11-15 08:35:00|13963.9|13962.9|13964.8|13963.8|13973.2|13971.9|13962.7|13961.6|872
1668501600000|2022-11-15 08:40:00|13964.7|13963.7|13955.3|13953.7|13965.9|13964.9|13954.3|13953|707
1668501900000|2022-11-15 08:45:00|13955|13954|13950|13949|13957.2|13956.2|13949.4|13948.4|793
1668502200000|2022-11-15 08:50:00|13949.5|13948.5|13946.4|13945.4|13954.5|13953.1|13945.5|13944.5|782
1668502500000|2022-11-15 08:55:00|13946.5|13945.5|13951.4|13949.9|13954.3|13953.1|13946.5|13945.5|698
1668502800000|2022-11-15 09:00:00|13951.2|13950.2|13947.3|13946.3|13951.9|13950.9|13947.3|13946.3|592
1668503100000|2022-11-15 09:05:00|13947|13946|13928.6|13927.6|13948.6|13947.3|13926.8|13925.8|868
1668503400000|2022-11-15 09:10:00|13928.7|13927.7|13932.6|13931.6|13938.9|13937.9|13925.1|13923.6|787
1668503700000|2022-11-15 09:15:00|13932.7|13931.2|13940.9|13939.9|13945.9|13944.3|13930.9|13929.8|729
1668504000000|2022-11-15 09:20:00|13941.2|13939.6|13949.4|13947.8|13951.2|13950.2|13939|13937.9|734
1668504300000|2022-11-15 09:25:00|13949.3|13947.6|13952.1|13951.1|13954.8|13953.7|13946.2|13944.9|728
1668504600000|2022-11-15 09:30:00|13952.4|13950.9|13956|13955|13960|13959|13949.3|13948.3|701
1668504900000|2022-11-15 09:35:00|13956.3|13954.7|13953.4|13952.4|13960.3|13959.3|13952.3|13951.1|643
1668505200000|2022-11-15 09:40:00|13953.5|13952.5|13954.9|13953.9|13960.2|13958.9|13951.9|13950.7|618
1668505500000|2022-11-15 09:45:00|13954.7|13953.7|13944.2|13943.2|13957.2|13956.1|13943.4|13942.3|698
1668505800000|2022-11-15 09:50:00|13944.1|13943.1|13932.6|13931.6|13946.2|13945.2|13930.9|13929.9|835
1668506100000|2022-11-15 09:55:00|13933|13931.5|13937.7|13936.7|13939.2|13937.9|13928.1|13926.5|817
1668506400000|2022-11-15 10:00:00|13936.6|13935.9|13915.5|13914.5|13936.7|13935.9|13909.6|13908.4|1016
1668506700000|2022-11-15 10:05:00|13915.9|13913.9|13923.4|13922.4|13927.1|13925.5|13912.9|13911.4|794
1668507000000|2022-11-15 10:10:00|13923.6|13922|13922.8|13921.8|13931|13930|13922.1|13920.9|817
1668507300000|2022-11-15 10:15:00|13923.1|13921.5|13931.2|13929.4|13932.2|13931|13919.3|13917.9|770
1668507600000|2022-11-15 10:20:00|13931.1|13929.5|13931.8|13930.8|13934.3|13932.9|13928.4|13927.4|592
1668507900000|2022-11-15 10:25:00|13932.2|13930.7|13928.2|13927.2|13934.3|13932.8|13926.2|13925.2|727
1668508200000|2022-11-15 10:30:00|13928.8|13926.9|13914.7|13913|13928.8|13926.9|13914.2|13912.9|834
1668508500000|2022-11-15 10:35:00|13915|13913.2|13922.8|13921.8|13922.8|13921.8|13906.9|13905.1|893
1668508800000|2022-11-15 10:40:00|13922.9|13921.9|13922.9|13921.9|13927.1|13926.1|13919.2|13917.9|691
1668509100000|2022-11-15 10:45:00|13923|13922|13932.4|13931.4|13935.2|13933.8|13920.2|13919|705
1668509400000|2022-11-15 10:50:00|13932.2|13931.2|13927.8|13926.8|13932.7|13931.7|13926.7|13925.7|583
1668509700000|2022-11-15 10:55:00|13928.1|13926.6|13922.8|13921.8|13928.8|13927.5|13919.7|13918.4|547
1668510000000|2022-11-15 11:00:00|13922.9|13921.9|13911.7|13910.2|13922.9|13921.9|13904.9|13903.7|843
1668510300000|2022-11-15 11:05:00|13911.8|13910.1|13906.8|13905.8|13912.4|13911.2|13904.8|13903.7|716
1668510600000|2022-11-15 11:10:00|13907|13905.5|13912.6|13911.1|13914.9|13913.5|13896.5|13895.5|806
1668510900000|2022-11-15 11:15:00|13912.8|13911.2|13917.4|13915.7|13920.4|13919.1|13910.5|13909.5|627
1668511200000|2022-11-15 11:20:00|13917.5|13915.8|13919.2|13918.2|13921.3|13920.3|13915.6|13914.6|580
1668511500000|2022-11-15 11:25:00|13919.1|13918.1|13918.1|13916.5|13920.1|13918.7|13913.3|13911.8|636
1668511800000|2022-11-15 11:30:00|13917.6|13916.6|13920.8|13919.2|13923.9|13922.9|13916.4|13915.4|618
1668512100000|2022-11-15 11:35:00|13920.9|13919.6|13928.9|13927.9|13929.1|13927.9|13918|13917|694
1668512400000|2022-11-15 11:40:00|13928.8|13927.8|13927.7|13926.7|13930.2|13929|13926.9|13925.6|455
1668512700000|2022-11-15 11:45:00|13927.6|13926.6|13925.7|13924.7|13928.9|13927.7|13922.8|13921.6|430
1668513000000|2022-11-15 11:50:00|13925.8|13924.8|13923.1|13922.1|13926.4|13925.2|13918.9|13917.7|471
1668513300000|2022-11-15 11:55:00|13923|13922|13918.3|13917.3|13923.1|13922.1|13917|13915.8|635
1668513600000|2022-11-15 12:00:00|13917.3|13916.3|13926.7|13925.7|13931.1|13930.1|13917.1|13916|495
1668513900000|2022-11-15 12:05:00|13926.6|13925.6|13924.8|13923.8|13931.3|13930.3|13923.5|13922.6|327
1668514200000|2022-11-15 12:10:00|13924.9|13923.9|13934|13933|13934.8|13933.9|13923.8|13922.8|356
1668514500000|2022-11-15 12:15:00|13933.9|13932.9|13929.1|13928.1|13938|13937|13927.8|13926.8|478
1668514800000|2022-11-15 12:20:00|13929.9|13928.9|13924.5|13923.5|13930.9|13929.9|13923.7|13922.7|597
1668515100000|2022-11-15 12:25:00|13924.1|13923.1|13919.8|13918.2|13925.1|13923.7|13917|13915.9|671
1668515400000|2022-11-15 12:30:00|13920|13919|13926.1|13925.1|13930.3|13928.9|13917.1|13916.1|468
1668515700000|2022-11-15 12:35:00|13926.8|13925.8|13919.1|13918.1|13929.4|13928.2|13917.1|13916.1|555
1668516000000|2022-11-15 12:40:00|13919.2|13918.2|13920.3|13919.3|13925|13924|13916.1|13915.4|477
1668516300000|2022-11-15 12:45:00|13920.4|13919.4|13913.5|13912.5|13923.5|13922.5|13913.4|13912.2|575
1668516600000|2022-11-15 12:50:00|13913.6|13912.6|13922.3|13921.3|13924.5|13923.3|13912.6|13911.6|587
1668516900000|2022-11-15 12:55:00|13922.4|13921.4|13926.4|13925.4|13928.1|13927.1|13917.6|13916.6|473
1668517200000|2022-11-15 13:00:00|13926|13925|13926.9|13925.9|13931.7|13930.7|13918.5|13917.5|759
1668517500000|2022-11-15 13:05:00|13927|13926|13926.1|13925.1|13933.7|13932.7|13923.6|13922.5|753
1668517800000|2022-11-15 13:10:00|13926.3|13925.3|13921.1|13920.1|13926.6|13925.6|13917.6|13916.6|712
1668518100000|2022-11-15 13:15:00|13920.9|13919.9|13933.2|13932.2|13935.5|13934.5|13920.4|13919.4|737
1668518400000|2022-11-15 13:20:00|13933.9|13932.9|13944.7|13943.7|13947.2|13945.8|13933.7|13932.7|940
1668518700000|2022-11-15 13:25:00|13945.6|13943.8|13939.4|13934.9|13945.6|13944.2|13935.4|13934|896
1668519000000|2022-11-15 13:30:00|13938.9|13935.9|13800.1|13798.2|13938.9|13935.9|13798.1|13796.4|1281
1668519300000|2022-11-15 13:35:00|13801.1|13798.8|13794|13792.2|13816.3|13814.7|13768.4|13765.7|1254
1668519600000|2022-11-15 13:40:00|13794.5|13793|13832.8|13831.2|13835.5|13833.5|13790.7|13788.5|1288
1668519900000|2022-11-15 13:45:00|13833.3|13831.6|13838.4|13836.4|13846.5|13844.8|13830.2|13828.5|1333
1668520200000|2022-11-15 13:50:00|13838.9|13837.3|13859|13856.7|13898.6|13894.9|13830.7|13829.1|1270
1668520500000|2022-11-15 13:55:00|13858.5|13856.8|13862.3|13861.3|13876.6|13875.6|13855.3|13853.5|1124
1668520800000|2022-11-15 14:00:00|13862.2|13861.2|13866.4|13864.6|13869.4|13867.7|13834.8|13833|1211
1668521100000|2022-11-15 14:05:00|13866.5|13864.7|13852.5|13850.5|13872|13870.5|13850.1|13848.1|1093
1668521400000|2022-11-15 14:10:00|13852.7|13851.7|13878.6|13877.6|13882.1|13880.4|13843.2|13842.2|1056
1668521700000|2022-11-15 14:15:00|13878.7|13877.7|13885.5|13883.9|13888.4|13887.2|13871.8|13870.5|1104
1668522000000|2022-11-15 14:20:00|13884.6|13883.6|13884.2|13883.2|13904.3|13902.6|13875.8|13874.8|1163
1668522300000|2022-11-15 14:25:00|13884.3|13883.3|13890.4|13888.5|13898|13896.2|13877|13875.7|1023
1668522600000|2022-11-15 14:30:00|13889|13887.2|13910.4|13908.6|13916.9|13915|13878.1|13876.1|1256
1668522900000|2022-11-15 14:35:00|13910.2|13909.2|13913.9|13912.9|13919.6|13918.5|13902|13901|1144
1668523200000|2022-11-15 14:40:00|13913.2|13912.2|13919.3|13918.3|13926.7|13925.2|13910.5|13909.5|987
1668523500000|2022-11-15 14:45:00|13919.4|13918.4|13940.5|13938.7|13954.7|13953.6|13919.4|13918.4|1088
1668523800000|2022-11-15 14:50:00|13939.4|13938.4|13939|13938|13950.2|13948.8|13931.6|13930.4|1110
1668524100000|2022-11-15 14:55:00|13938.9|13937.9|13915.6|13914|13938.9|13937.9|13911.7|13910.7|983
1668524400000|2022-11-15 15:00:00|13914.9|13913.9|13899.5|13898|13924.8|13923.5|13894.9|13893|1017
1668524700000|2022-11-15 15:05:00|13899.8|13898.3|13916.1|13914.5|13921.6|13920.6|13897.8|13896.8|885
1668525000000|2022-11-15 15:10:00|13915.6|13914.6|13925.5|13923.9|13927.6|13926.6|13908.5|13906.8|908
1668525300000|2022-11-15 15:15:00|13925.1|13924.1|13935|13933.4|13937.5|13936|13912.8|13911.5|872
1668525600000|2022-11-15 15:20:00|13934.8|13933.8|13918.9|13917.9|13938|13937|13918|13917|829
1668525900000|2022-11-15 15:25:00|13918.6|13917.6|13912.8|13911.8|13918.8|13917.8|13903.1|13902.1|812
1668526200000|2022-11-15 15:30:00|13913|13911.3|13904.7|13903.7|13917.6|13916.3|13901.1|13900.1|783
1668526500000|2022-11-15 15:35:00|13904.3|13903.3|13902|13901|13912|13910.8|13897.9|13896.9|774
1668526800000|2022-11-15 15:40:00|13902.1|13901.1|13923.1|13922.1|13924.7|13923.7|13902.1|13901.1|787
1668527100000|2022-11-15 15:45:00|13923|13922|13928.7|13927.7|13937.3|13936.5|13920.9|13919.9|844
1668527400000|2022-11-15 15:50:00|13928.8|13927.8|13925.2|13924.2|13936.7|13935.6|13924.7|13923.8|787
1668527700000|2022-11-15 15:55:00|13925.5|13924.5|13923.5|13922.5|13926.4|13925.6|13919.9|13918.9|847
1668528000000|2022-11-15 16:00:00|13923.4|13922.4|13912.8|13911.2|13928.9|13927.8|13911.3|13910.3|809
1668528300000|2022-11-15 16:05:00|13912.2|13911.1|13915.2|13914.2|13917|13916|13904.3|13903.3|588
1668528600000|2022-11-15 16:10:00|13916.1|13915.1|13913.1|13912.1|13921|13919.7|13909.9|13908.9|629
1668528900000|2022-11-15 16:15:00|13913.2|13912.2|13912.8|13911.8|13913.8|13912.8|13901.8|13900.8|615
1668529200000|2022-11-15 16:20:00|13913.2|13912.2|13908.5|13907.5|13916.3|13915.3|13907.7|13906.7|621
1668529500000|2022-11-15 16:25:00|13908.4|13907.4|13928.3|13927.3|13929|13928|13908.1|13907.1|665
1668529800000|2022-11-15 16:30:00|13928|13927|13918.3|13917.3|13928|13927|13911.2|13910.2|689
1668530100000|2022-11-15 16:35:00|13917.8|13916.8|13927|13926|13931.4|13930.4|13916.5|13915.5|640
1668530400000|2022-11-15 16:40:00|13927.5|13926.5|13935.3|13934.3|13941.4|13940.5|13921.8|13920.8|626
1668530700000|2022-11-15 16:45:00|13935.2|13934.2|13928.6|13927.6|13936.4|13935.7|13926.5|13925.8|579
1668531000000|2022-11-15 16:50:00|13928.5|13927.5|13928.4|13927.4|13933.7|13932.7|13923.8|13922.8|598
1668531300000|2022-11-15 16:55:00|13928.3|13927.3|13937.3|13936.3|13938.8|13937.8|13928.1|13927.1|476
1668531600000|2022-11-15 17:00:00|13937.4|13936.4|13966.2|13965.2|13967.7|13966.7|13936.5|13935.5|829
1668531900000|2022-11-15 17:05:00|13966.1|13965.1|13960.5|13959.5|13969.5|13968.5|13956.1|13955.1|774
1668532200000|2022-11-15 17:10:00|13960.3|13959.3|13949.2|13948.2|13961.1|13960.1|13947.2|13945.6|616
1668532500000|2022-11-15 17:15:00|13949.1|13948.1|13944.5|13943.5|13954.5|13953.8|13943|13942.3|590
1668532800000|2022-11-15 17:20:00|13943.5|13942.5|13940.4|13939.4|13949.5|13948.5|13939.9|13938.9|471
1668533100000|2022-11-15 17:25:00|13940.7|13939.7|13942.9|13941.9|13946|13945|13938.8|13938.1|537
1668533400000|2022-11-15 17:30:00|13942.8|13941.8|13938|13937|13945.4|13944.7|13934|13932.9|599
1668533700000|2022-11-15 17:35:00|13938.3|13937.3|13936.2|13935.2|13938.9|13937.9|13932.4|13931.4|495
1668534000000|2022-11-15 17:40:00|13936.6|13935|13936.9|13935.9|13941.5|13940.3|13933.9|13933.2|506
1668534300000|2022-11-15 17:45:00|13937.1|13936.1|13929|13928|13940.9|13939.9|13927.6|13926.6|600
1668534600000|2022-11-15 17:50:00|13928.9|13927.9|13931.4|13930.4|13932.5|13931.5|13927.4|13926.2|607
1668534900000|2022-11-15 17:55:00|13931.3|13930.3|13928.4|13927.4|13938|13936.6|13927.5|13926.5|571
1668535200000|2022-11-15 18:00:00|13928.2|13927.2|13930.9|13929.9|13933.5|13932.4|13927.3|13926.2|454
1668535500000|2022-11-15 18:05:00|13931|13930|13942.9|13941.9|13945.4|13944.4|13930.9|13929.9|499
1668535800000|2022-11-15 18:10:00|13942.7|13942|13944.2|13943.2|13947.9|13946.9|13941|13940|494
1668536100000|2022-11-15 18:15:00|13944.1|13943.1|13946.8|13945.8|13952|13950.7|13943.8|13942.5|538
1668536400000|2022-11-15 18:20:00|13946.9|13945.9|13937.2|13936.2|13951.6|13950.3|13936|13935|764
1668536700000|2022-11-15 18:25:00|13936.7|13935.7|13930.7|13929.7|13941.8|13940.8|13925.4|13924.4|1106
1668537000000|2022-11-15 18:30:00|13931|13930|13929.9|13928.2|13944.1|13943.1|13923.5|13922.3|1161
1668537300000|2022-11-15 18:35:00|13929.7|13928|13923|13922|13934.9|13933.2|13921.8|13920.6|1092
1668537600000|2022-11-15 18:40:00|13922.7|13921.7|13912|13910.5|13929.3|13928.3|13908|13906.9|997
1668537900000|2022-11-15 18:45:00|13912.1|13911.1|13922.7|13921.7|13923.8|13922.5|13911.7|13910|944
1668538200000|2022-11-15 18:50:00|13922.9|13921.3|13940.1|13938.4|13948.3|13946.8|13919.7|13918.5|930
1668538500000|2022-11-15 18:55:00|13940.3|13938.7|13941.7|13940.1|13945.2|13943.6|13935.1|13933.3|928
1668538800000|2022-11-15 19:00:00|13941.6|13940.6|13946|13944.5|13952.7|13951.6|13936.4|13934.9|848
1668539100000|2022-11-15 19:05:00|13945.7|13944.7|13938.5|13937.5|13948.9|13947.5|13938.5|13937.5|756
1668539400000|2022-11-15 19:10:00|13938.6|13937.6|13939.7|13938|13945.4|13943.6|13932.3|13931|1125
1668539700000|2022-11-15 19:15:00|13939.6|13937.6|13938|13936.5|13946.4|13944.5|13931.8|13930.8|964
1668540000000|2022-11-15 19:20:00|13938.1|13937|13929.3|13927.6|13940.1|13938.8|13927.5|13926|1101
1668540300000|2022-11-15 19:25:00|13929.6|13928|13940.2|13939.2|13946.8|13945.1|13927.2|13926.2|963
1668540600000|2022-11-15 19:30:00|13939.7|13938.7|13940.2|13939.2|13941.3|13940.2|13932.9|13931.4|900
1668540900000|2022-11-15 19:35:00|13938.9|13938.2|13941.3|13939.8|13942.3|13941.3|13934.4|13933.2|742
1668541200000|2022-11-15 19:40:00|13941|13940|13939.7|13938.7|13942.5|13941.5|13935.2|13934|672
1668541500000|2022-11-15 19:45:00|13939.6|13938.6|13936.9|13935.9|13941.3|13940.3|13934.6|13933.6|623
1668541800000|2022-11-15 19:50:00|13937|13936|13921.7|13920.7|13937.4|13936.4|13921.1|13919.9|590
1668542100000|2022-11-15 19:55:00|13921.9|13920.4|13907.8|13906.2|13924|13922.8|13904.8|13903.8|812
1668542400000|2022-11-15 20:00:00|13907.6|13906.1|13909|13907.2|13915|13913.4|13902.9|13901.8|796
1668542700000|2022-11-15 20:05:00|13908.7|13907.3|13915.3|13914.3|13916.5|13915|13908.3|13907|716
1668543000000|2022-11-15 20:10:00|13915.4|13914.4|13910.9|13909.9|13915.5|13914.4|13908.7|13907.5|645
1668543300000|2022-11-15 20:15:00|13911|13910|13915.7|13914.2|13919|13917.8|13909.6|13908.3|601
1668543600000|2022-11-15 20:20:00|13915.4|13914.4|13917.4|13916.4|13918|13916.9|13914.3|13913|441
1668543900000|2022-11-15 20:25:00|13917.3|13916.3|13914.4|13912.7|13920.1|13918.5|13913.2|13912|478
1668544200000|2022-11-15 20:30:00|13913.7|13912.3|13906.1|13905.1|13915|13913.7|13900.6|13899.5|488
1668544500000|2022-11-15 20:35:00|13905.4|13904.4|13901.4|13900.4|13905.6|13904.5|13898.6|13897.6|533
1668544800000|2022-11-15 20:40:00|13901.6|13900.6|13905.7|13904.7|13908.5|13907.3|13899.7|13898.5|501
1668545100000|2022-11-15 20:45:00|13905.8|13904.8|13905.1|13904.1|13908.2|13907.2|13901.8|13900.8|466
1668545400000|2022-11-15 20:50:00|13904.9|13903.9|13911.4|13909.8|13914.8|13913.6|13904.6|13903.6|511
1668545700000|2022-11-15 20:55:00|13910.5|13909.5|13918.4|13916.7|13918.4|13917.2|13909.1|13907.8|521
1668546000000|2022-11-15 21:00:00|13919|13917.4|13914.5|13912.7|13923|13921.8|13913.9|13912.3|464
1668546300000|2022-11-15 21:05:00|13914.8|13913.8|13916|13915|13919.5|13917.6|13913.7|13912|383
1668546600000|2022-11-15 21:10:00|13916.5|13915.5|13915.8|13914|13920.5|13919.2|13915|13913.3|407
1668546900000|2022-11-15 21:15:00|13914.9|13913.9|13918.4|13916.8|13919.5|13918|13913|13912|357
1668547200000|2022-11-15 21:20:00|13918.2|13916.6|13916.2|13915.2|13919.8|13918|13914.8|13913.5|340
1668547500000|2022-11-15 21:25:00|13916.4|13914.7|13916.7|13915|13919.4|13918.2|13914.7|13913.5|409
1668547800000|2022-11-15 21:30:00|13916.8|13915.1|13918.5|13917|13920.3|13918.8|13915.3|13914|304
1668548100000|2022-11-15 21:35:00|13918.2|13917.2|13929.5|13928.5|13929.6|13928.6|13918.1|13917|209
1668548400000|2022-11-15 21:40:00|13929.6|13928.6|13929.4|13928.4|13930|13929|13926.7|13925.2|282
1668548700000|2022-11-15 21:45:00|13929.5|13928.5|13929.8|13928|13930.9|13929.4|13927.6|13926.1|405
1668549000000|2022-11-15 21:50:00|13929.9|13928.2|13935.5|13933.9|13936.8|13934.8|13929.1|13927|335
1668549300000|2022-11-15 21:55:00|13935.6|13933.6|13931|13925|13938.2|13935.5|13929.8|13925|386
1668549600000|2022-11-15 22:00:00|13930.7|13924.7|13930.4|13924.4|13936.3|13930.3|13927|13921|74
1668549900000|2022-11-15 22:05:00|13931|13925|13934.7|13930|13936.9|13930.9|13930.2|13924.2|63
1668550200000|2022-11-15 22:10:00|13934.6|13929.8|13933|13927|13934.7|13929.9|13932|13926|38
1668550500000|2022-11-15 22:15:00|13932.8|13926.8|13932.7|13926.7|13933.2|13927.2|13931.8|13925.8|37
1668550800000|2022-11-15 22:20:00|13932.8|13926.8|13933|13927|13933.4|13927.6|13932.7|13926.7|29
1668551100000|2022-11-15 22:25:00|13932.9|13926.9|13932.5|13926.5|13933.2|13927.2|13932.4|13926.4|26
1668551400000|2022-11-15 22:30:00|13932.7|13926.7|13927|13923.5|13934|13930|13927|13921.4|188
1668551700000|2022-11-15 22:35:00|13930.4|13923|13932.9|13926.9|13933.1|13927.1|13927.5|13923|130
1668552000000|2022-11-15 22:40:00|13932.8|13926.8|13932.6|13926.6|13932.9|13926.9|13932.3|13926.3|149
1668552300000|2022-11-15 22:45:00|13932.5|13926.5|13932.8|13929.8|13933.2|13929.9|13931.4|13926.1|518
1668552600000|2022-11-15 22:50:00|13933.1|13929.9|13932.3|13928|13935|13932|13932.2|13927.6|400
1668552900000|2022-11-15 22:55:00|13932.6|13928.1|13931.4|13926.7|13933.1|13928.5|13930.6|13926.1|1194
1668553200000|2022-11-15 23:00:00|13932.2|13926.8|13918.7|13916.8|13932.8|13928.6|13914.7|13913|598
1668553500000|2022-11-15 23:05:00|13918.8|13916.9|13916.5|13914.4|13918.8|13916.9|13912.7|13911.4|313
1668553800000|2022-11-15 23:10:00|13916.2|13914.6|13901.2|13899.3|13918.4|13916.7|13897.1|13895.5|731
1668554100000|2022-11-15 23:15:00|13900.9|13899.2|13893.5|13891.5|13903|13901|13889.9|13888.7|577
1668554400000|2022-11-15 23:20:00|13893.2|13891|13879.7|13877.6|13893.3|13891.5|13874.1|13872.4|748
1668554700000|2022-11-15 23:25:00|13879.6|13877.9|13889.6|13887.5|13897|13894.8|13876.3|13874.5|633
1668555000000|2022-11-15 23:30:00|13889.5|13887|13897.9|13895.7|13904.3|13902.2|13889.1|13887|765
1668555300000|2022-11-15 23:35:00|13898.1|13895.8|13898.5|13897|13898.5|13897.2|13882.5|13881|751
1668555600000|2022-11-15 23:40:00|13899.3|13896.9|13902.8|13901|13905.5|13904.2|13894.4|13892.3|654
1668555900000|2022-11-15 23:45:00|13902|13900.8|13894.4|13892.5|13905.2|13903|13890.8|13888.6|812
1668556200000|2022-11-15 23:50:00|13894.5|13892.4|13885.8|13884.8|13896.4|13894.5|13885.8|13884.4|564
1668556500000|2022-11-15 23:55:00|13886|13885|13898|13895.6|13898.5|13896.4|13882.2|13880.4|745
1668556800000|2022-11-16 00:00:00|13897|13895.1|13900.2|13898.6|13903.6|13902.2|13887.7|13886.1|878
1668557100000|2022-11-16 00:05:00|13900.4|13898.7|13909.1|13907.4|13911.2|13909.9|13893.3|13891.6|922
1668557400000|2022-11-16 00:10:00|13908.3|13906.7|13916.9|13915.4|13919.5|13917.5|13905|13903.7|702
1668557700000|2022-11-16 00:15:00|13917|13913.7|13910.8|13909.3|13921.7|13920.7|13907.4|13906|797
1668558000000|2022-11-16 00:20:00|13910.7|13909.7|13913.3|13912.3|13918.4|13917.1|13908.6|13907.4|792
1668558300000|2022-11-16 00:25:00|13913.4|13912.4|13927.2|13926.2|13929|13928|13910.7|13909.5|799
1668558600000|2022-11-16 00:30:00|13927|13926|13928.9|13927.2|13933|13932|13923.3|13922.3|811
1668558900000|2022-11-16 00:35:00|13929|13928|13914|13912.4|13929.3|13928|13910.3|13909.3|820
1668559200000|2022-11-16 00:40:00|13913.9|13912.9|13922|13921|13922.4|13921.4|13913.5|13912|701
1668559500000|2022-11-16 00:45:00|13922.1|13921.1|13931.3|13930.3|13932.4|13931|13921.6|13920.6|740
1668559800000|2022-11-16 00:50:00|13931.5|13929.9|13951.3|13950.3|13952.4|13951.4|13931.3|13929.9|888
1668560100000|2022-11-16 00:55:00|13952.5|13950.9|13937.1|13935.5|13952.5|13950.9|13935|13934|881
1668560400000|2022-11-16 01:00:00|13936.9|13935.9|13948.6|13946.8|13963|13961.4|13936.9|13935.6|1023
1668560700000|2022-11-16 01:05:00|13948.5|13946.9|13948.8|13947.8|13950.9|13949.5|13942.4|13941.1|834
1668561000000|2022-11-16 01:10:00|13948.9|13947.3|13942.3|13941.3|13950.9|13949.6|13939.7|13938.3|837
1668561300000|2022-11-16 01:15:00|13942.2|13941.2|13939|13938|13943.8|13942.7|13935.4|13934.1|674
1668561600000|2022-11-16 01:20:00|13939.1|13938.1|13942.2|13940.7|13945.6|13944.6|13937.2|13936.2|560
1668561900000|2022-11-16 01:25:00|13941.9|13940.9|13954.3|13953.3|13954.8|13953.3|13941.5|13940.3|709
1668562200000|2022-11-16 01:30:00|13954.4|13953.4|13982.1|13980.4|13993|13990.7|13954.1|13952.8|1071
1668562500000|2022-11-16 01:35:00|13982.2|13980.6|13978.6|13976.9|13989.1|13987.3|13977|13975.5|1045
1668562800000|2022-11-16 01:40:00|13978.4|13976.8|13979.1|13978.1|13982|13980.6|13973.8|13972.3|896
1668563100000|2022-11-16 01:45:00|13979.3|13977.8|13981.7|13980.1|13989.3|13987.8|13977.8|13976.5|896
1668563400000|2022-11-16 01:50:00|13981.8|13980.2|13976.1|13975.1|13981.8|13980.2|13969.8|13968.4|843
1668563700000|2022-11-16 01:55:00|13976.3|13974.6|13973.4|13971.8|13979.4|13978|13967.3|13965.8|933
1668564000000|2022-11-16 02:00:00|13972.9|13971.9|13967.4|13965.5|13974.5|13973.2|13960.6|13959.2|994
1668564300000|2022-11-16 02:05:00|13967.1|13965.7|13972.3|13970.6|13973.5|13972.3|13965.8|13964.3|762
1668564600000|2022-11-16 02:10:00|13972.1|13970.5|13962.4|13961.4|13972.7|13971.7|13961.3|13960.1|702
1668564900000|2022-11-16 02:15:00|13962.6|13961.6|13973.1|13972.1|13973.6|13972.1|13962.4|13961.4|717
1668565200000|2022-11-16 02:20:00|13973|13972|13976.8|13975.8|13980.6|13979|13971|13969.9|756
1668565500000|2022-11-16 02:25:00|13977.4|13975.6|13983.9|13982.9|13985.3|13983.6|13971.6|13970.6|789
1668565800000|2022-11-16 02:30:00|13984.6|13983|13986.4|13984.9|13988.9|13987.4|13977.1|13975.8|777
1668566100000|2022-11-16 02:35:00|13986.5|13985.1|13990.7|13989.7|13998|13997|13985.5|13984.5|857
1668566400000|2022-11-16 02:40:00|13990.9|13989.9|13992.1|13991.1|13996.4|13995.2|13989|13987.5|664
1668566700000|2022-11-16 02:45:00|13992.5|13991|13996.6|13995.6|14001.4|14000.4|13989.8|13988.4|729
1668567000000|2022-11-16 02:50:00|13996.8|13995.3|13995.1|13993.5|13998.2|13996.9|13994.3|13993.3|507
1668567300000|2022-11-16 02:55:00|13995|13993.4|13985.5|13984.5|13997.9|13996.9|13984.7|13983.4|528
1668567600000|2022-11-16 03:00:00|13985.6|13984.6|13984.4|13983.4|13986.3|13985.1|13981.3|13980.3|634
1668567900000|2022-11-16 03:05:00|13984.9|13983.9|13989.7|13988.7|13992.5|13991.3|13984.5|13983.3|641
1668568200000|2022-11-16 03:10:00|13990|13988.5|13989.1|13988.1|13992.8|13991.6|13983.9|13982.9|494
1668568500000|2022-11-16 03:15:00|13989|13988|14016.1|14014.3|14016.7|14015.1|13989|13987.6|637
1668568800000|2022-11-16 03:20:00|14016|14014.2|14015.7|14014.2|14020.4|14019.4|14011.1|14010.1|698
1668569100000|2022-11-16 03:25:00|14015.4|14014.4|14008.8|14007.8|14016.5|14015.1|14007.2|14005.7|652
1668569400000|2022-11-16 03:30:00|14009|14008|14013.5|14012.5|14017.3|14016.2|14009|14008|691
1668569700000|2022-11-16 03:35:00|14012.1|14011.1|14010.7|14009|14012.1|14011.1|14005.1|14004.1|560
1668570000000|2022-11-16 03:40:00|14010.3|14009.3|14003.3|14002.3|14014.7|14013.5|14003|14001.8|629
1668570300000|2022-11-16 03:45:00|14003.2|14002.2|14007.1|14006.1|14007.1|14006.1|14001.6|14000.6|466
1668570600000|2022-11-16 03:50:00|14008.1|14007.1|14006.4|14005.4|14009.6|14008.2|14000.1|13999|521
1668570900000|2022-11-16 03:55:00|14006.6|14004.9|14019.3|14018.3|14019.7|14018.7|14005.6|14004.3|704
1668571200000|2022-11-16 04:00:00|14019.1|14018.1|14018|14017|14021.6|14020.4|14013.9|14012.8|611
1668571500000|2022-11-16 04:05:00|14018.8|14017.8|14012.9|14011.9|14018.9|14017.9|14010.4|14009.5|543
1668571800000|2022-11-16 04:10:00|14012.8|14011.8|14024.5|14022.7|14028.2|14026.6|14011.1|14010.1|676
1668572100000|2022-11-16 04:15:00|14024|14023|14024.2|14022.6|14029.9|14028.9|14021.1|14019.5|774
1668572400000|2022-11-16 04:20:00|14024.1|14022.4|14023.1|14022.1|14026.3|14024.6|14017.4|14016.4|663
1668572700000|2022-11-16 04:25:00|14023.4|14021.9|14019.8|14018.8|14024|14023|14017.7|14016.6|638
1668573000000|2022-11-16 04:30:00|14020|14018.5|14012.5|14011.5|14022.3|14021.2|14011.7|14010.7|548
1668573300000|2022-11-16 04:35:00|14012.3|14011.3|14008.5|14007.5|14014|14012.8|14006.5|14005.5|594
1668573600000|2022-11-16 04:40:00|14008.6|14007.6|13997.8|13996.8|14011.5|14010.3|13997.5|13996.5|674
1668573900000|2022-11-16 04:45:00|13997.9|13996.9|14004.4|14003.4|14004.4|14003.4|13997.9|13996.9|507
1668574200000|2022-11-16 04:50:00|14004.3|14003.3|14006.3|14004.8|14006.4|14005.4|13994.4|13993|473
1668574500000|2022-11-16 04:55:00|14005.6|14004.6|14006.8|14005.8|14010|14008.7|14003.4|14002.3|625
1668574800000|2022-11-16 05:00:00|14006.7|14005.7|14003.8|14003.1|14013.2|14012.2|14003.6|14002.7|649
1668575100000|2022-11-16 05:05:00|14003.6|14002.9|13988.3|13987.3|14008.2|14007.2|13984|13982.3|859
1668575400000|2022-11-16 05:10:00|13987.1|13986.1|13989.4|13987.9|13992.4|13991.7|13979|13977.7|846
1668575700000|2022-11-16 05:15:00|13989.2|13987.7|13991.7|13990.7|13996.4|13995.4|13989|13987.7|764
1668576000000|2022-11-16 05:20:00|13991.6|13990.6|13979.8|13978.2|13993.4|13992.4|13975.6|13974.4|768
1668576300000|2022-11-16 05:25:00|13978.9|13977.9|13987.3|13986.6|13988.9|13987.7|13975.8|13974.5|586
1668576600000|2022-11-16 05:30:00|13987.4|13986.3|13987.6|13986.6|13991.7|13990.7|13984.3|13983.3|574
1668576900000|2022-11-16 05:35:00|13988|13987.3|13982.5|13981.5|13991.7|13990.9|13980.5|13979.5|527
1668577200000|2022-11-16 05:40:00|13982.6|13981.6|13972.8|13971.8|13984|13982.6|13967.6|13966.5|577
1668577500000|2022-11-16 05:45:00|13972.9|13971.9|13977.7|13976.7|13980.8|13979.8|13972.8|13971.8|534
1668577800000|2022-11-16 05:50:00|13977.6|13976.6|13977.7|13976.7|13984|13983|13977|13976|627
1668578100000|2022-11-16 05:55:00|13977.6|13976.6|13972.4|13971.4|13983.1|13982.1|13969.8|13968.6|552
1668578400000|2022-11-16 06:00:00|13972.5|13971.5|13973.8|13972.8|13976.9|13975.9|13964.3|13963.3|718
1668578700000|2022-11-16 06:05:00|13973.9|13972.9|13979.3|13978.3|13981|13980|13971.8|13970.5|511
1668579000000|2022-11-16 06:10:00|13979.4|13978.4|13989.6|13988.6|13990.2|13989|13979.3|13978.4|520
1668579300000|2022-11-16 06:15:00|13989.7|13988.7|13988.5|13987.5|13991.9|13990.9|13987.3|13986.3|439
1668579600000|2022-11-16 06:20:00|13987.6|13986.6|13984.6|13983.6|13993.2|13992.2|13984.2|13983.2|402
1668579900000|2022-11-16 06:25:00|13984.5|13983.5|13976|13975|13986|13984.8|13975.1|13973.5|574
1668580200000|2022-11-16 06:30:00|13976.4|13975.4|13980.3|13979.3|13982.6|13981.6|13972.9|13971.9|601
1668580500000|2022-11-16 06:35:00|13980.2|13979.2|13986.7|13985.7|13989|13987.9|13979.8|13978.8|502
1668580800000|2022-11-16 06:40:00|13986.8|13985.8|13985.7|13984.7|13986.8|13985.8|13983.1|13982.1|420
1668581100000|2022-11-16 06:45:00|13985.6|13984.6|13979.6|13978.1|13993.9|13992.6|13977.5|13976.1|710
1668581400000|2022-11-16 06:50:00|13979.2|13978.2|13965|13964|13985.8|13984.6|13964.9|13963.9|713
1668581700000|2022-11-16 06:55:00|13964.9|13963.9|13968.3|13966.8|13968.9|13967.3|13948.2|13946.4|699
1668582000000|2022-11-16 07:00:00|13967.1|13965.7|13966.7|13965|13975.4|13974.3|13961.8|13960.5|892
1668582300000|2022-11-16 07:05:00|13966.8|13965.1|13979.4|13978.1|13986.6|13985.6|13964.4|13963.4|1099
1668582600000|2022-11-16 07:10:00|13979.5|13978.2|13987.5|13986.1|13988|13986.8|13976.6|13975.6|831
1668582900000|2022-11-16 07:15:00|13987.2|13986.2|13990.8|13989.6|14000.9|13999.5|13987|13986|1004
1668583200000|2022-11-16 07:20:00|13990.5|13989.3|13984.6|13983.5|13991.5|13990.1|13979.6|13978.4|945
1668583500000|2022-11-16 07:25:00|13984.4|13983.4|13976.8|13975.8|13988|13986.7|13972.9|13971.9|955
1668583800000|2022-11-16 07:30:00|13977|13976|13972.5|13971.5|13979.5|13978.5|13969.5|13968.2|1057
1668584100000|2022-11-16 07:35:00|13972.4|13971.4|13973.1|13972.1|13975.3|13974.3|13968.5|13967.3|931
1668584400000|2022-11-16 07:40:00|13973|13972|13971.8|13970.8|13973.5|13972.5|13964.7|13963.7|860
1668584700000|2022-11-16 07:45:00|13971.3|13970.3|13969.7|13968.7|13973.3|13972.1|13963.6|13962.6|634
1668585000000|2022-11-16 07:50:00|13970.4|13969.4|13943.6|13942.6|13970.5|13969.5|13940.9|13939.9|649
1668585300000|2022-11-16 07:55:00|13944|13942.5|13938.5|13937.5|13944.5|13943.5|13927.8|13926.6|1062
1668585600000|2022-11-16 08:00:00|13937.2|13936.2|13935.8|13934.6|13941.6|13940.6|13928.7|13927.6|1180
1668585900000|2022-11-16 08:05:00|13936|13934.8|13933.5|13932.3|13943.5|13942.4|13928|13927|1166
1668586200000|2022-11-16 08:10:00|13933.4|13932.4|13941.2|13940|13944.3|13943.2|13933.4|13932.4|1107
1668586500000|2022-11-16 08:15:00|13941.3|13939.9|13949.6|13948.4|13955.7|13954.6|13937|13935.9|1016
1668586800000|2022-11-16 08:20:00|13949.1|13947.9|13950|13948.5|13954|13952.6|13943.7|13942.7|1044
1668587100000|2022-11-16 08:25:00|13949.4|13948.7|13949.9|13948.7|13952|13951|13947.3|13946.1|893
1668587400000|2022-11-16 08:30:00|13950.8|13949.8|13963.4|13962.4|13964.1|13963.1|13946.8|13945.5|842
1668587700000|2022-11-16 08:35:00|13963.5|13962.2|13969.6|13968.6|13970.6|13969.4|13960.2|13959.2|887
1668588000000|2022-11-16 08:40:00|13969.7|13968.4|13970.4|13969.4|13972.2|13971.2|13964.6|13963.5|910
1668588300000|2022-11-16 08:45:00|13970.9|13969.9|13960.3|13959.3|13971.7|13970.5|13959.9|13958.7|827
1668588600000|2022-11-16 08:50:00|13960.5|13959.5|13967.5|13966.2|13970.5|13969.5|13958.4|13957.2|787
1668588900000|2022-11-16 08:55:00|13967.3|13966.1|13964.4|13963.4|13967.4|13966.4|13959.4|13958.1|723
1668589200000|2022-11-16 09:00:00|13964.6|13963.3|13963.3|13962|13964.6|13963.4|13952.4|13951.2|821
1668589500000|2022-11-16 09:05:00|13963.2|13962.2|13965|13963.8|13970.2|13969.2|13963|13962|859
1668589800000|2022-11-16 09:10:00|13964.7|13963.7|13947.4|13946.4|13967.9|13966.6|13947.4|13946.4|753
1668590100000|2022-11-16 09:15:00|13948.3|13947.3|13935|13934|13948.5|13947.4|13931.9|13930.9|633
1668590400000|2022-11-16 09:20:00|13934|13933|13945.1|13943.9|13945.5|13944.4|13931.8|13930.6|819
1668590700000|2022-11-16 09:25:00|13945.5|13944.3|13952.9|13951.9|13955|13953.8|13945.1|13944.1|652
1668591000000|2022-11-16 09:30:00|13952.7|13951.7|13958.2|13957.2|13960.5|13959.5|13952.6|13951.6|519
1668591300000|2022-11-16 09:35:00|13958.4|13957|13957.4|13956.3|13963.5|13962.3|13955.2|13954.2|726
1668591600000|2022-11-16 09:40:00|13957.5|13956.4|13958.9|13957.7|13962.5|13961.2|13952.5|13951.4|659
1668591900000|2022-11-16 09:45:00|13958.6|13957.6|13944.6|13943.6|13958.9|13957.7|13944.6|13943.6|753
1668592200000|2022-11-16 09:50:00|13944.7|13943.7|13942|13941|13948.6|13947.6|13941.5|13940.5|740
1668592500000|2022-11-16 09:55:00|13942.1|13941.1|13939.9|13938.9|13943.5|13942.5|13938.3|13937.3|760
1668592800000|2022-11-16 10:00:00|13938.6|13937.6|13936.5|13935|13945.1|13944|13935|13934|838
1668593100000|2022-11-16 10:05:00|13936.2|13935.2|13932.7|13931.5|13938.5|13937.5|13929.6|13928.5|868
1668593400000|2022-11-16 10:10:00|13932.4|13931.4|13933.1|13932.1|13936.8|13935.8|13926|13924.9|842
1668593700000|2022-11-16 10:15:00|13933.3|13932.3|13925|13923.8|13935.9|13934.9|13921.5|13920.5|717
1668594000000|2022-11-16 10:20:00|13925.1|13923.9|13933.5|13932.5|13935.6|13934.6|13924.4|13923.4|830
1668594300000|2022-11-16 10:25:00|13933.4|13932.4|13934|13933|13936|13935|13929.4|13928.2|897
1668594600000|2022-11-16 10:30:00|13933.8|13932.8|13936.9|13935.9|13938|13936.6|13927.2|13926.5|1083
1668594900000|2022-11-16 10:35:00|13937|13936|13938.9|13937.9|13941|13939.8|13934.3|13933.3|986
1668595200000|2022-11-16 10:40:00|13939.2|13938.2|13927.3|13926.1|13939.7|13938.7|13926.6|13925.6|947
1668595500000|2022-11-16 10:45:00|13927.4|13926.2|13924|13922.7|13931.1|13930.1|13919.4|13918.2|893
1668595800000|2022-11-16 10:50:00|13924.1|13923.1|13927.7|13926.5|13928.5|13927.3|13922|13921|965
1668596100000|2022-11-16 10:55:00|13927.8|13926.6|13937.1|13936.1|13938.4|13937.4|13927.3|13926.1|869
1668596400000|2022-11-16 11:00:00|13937.4|13936.4|13941|13940|13941.1|13940|13932.5|13931.5|876
1668596700000|2022-11-16 11:05:00|13941.1|13939.9|13948.6|13947.6|13951|13950|13941.1|13939.9|838
1668597000000|2022-11-16 11:10:00|13948.5|13947.5|13945.1|13944.1|13948.8|13947.6|13943.3|13942.1|751
1668597300000|2022-11-16 11:15:00|13945.2|13944.2|13941.7|13940.7|13945.5|13944.5|13937.8|13936.6|794
1668597600000|2022-11-16 11:20:00|13941.8|13940.8|13947|13945.7|13948|13946.8|13941.4|13940.4|771
1668597900000|2022-11-16 11:25:00|13946.7|13945.6|13937.9|13936.5|13947.2|13946.2|13937.8|13936.5|741
1668598200000|2022-11-16 11:30:00|13937.6|13936.6|13944.9|13943.6|13946.4|13945.4|13937.6|13936.5|798
1668598500000|2022-11-16 11:35:00|13945|13943.7|13950.3|13949.1|13953.7|13952.7|13943.2|13942.1|912
1668598800000|2022-11-16 11:40:00|13949.5|13948.5|13951.5|13950.3|13956.3|13955.3|13949.2|13948.2|711
1668599100000|2022-11-16 11:45:00|13951.3|13950.2|13943.3|13942.3|13951.7|13950.5|13943.3|13942.3|621
1668599400000|2022-11-16 11:50:00|13943.5|13942.5|13946.9|13945.9|13947.9|13946.9|13941.9|13940.9|745
1668599700000|2022-11-16 11:55:00|13947|13946|13943.9|13942.5|13949.7|13948.6|13943.7|13942.5|726
1668600000000|2022-11-16 12:00:00|13944|13942.7|13941.2|13940|13948.8|13947.8|13938.3|13937.3|566
1668600300000|2022-11-16 12:05:00|13941.7|13940.7|13946.4|13944.8|13946.6|13945.6|13941.6|13940.5|602
1668600600000|2022-11-16 12:10:00|13946.6|13945.4|13946.9|13945.9|13950.8|13949.5|13945.9|13944.9|673
1668600900000|2022-11-16 12:15:00|13947.4|13946.4|13951.1|13950.1|13952.7|13951.3|13946.7|13945.7|602
1668601200000|2022-11-16 12:20:00|13951.4|13950.4|13942|13940.7|13951.6|13950.6|13940.9|13939.9|657
1668601500000|2022-11-16 12:25:00|13941.8|13940.8|13940.8|13939.8|13943.7|13942.6|13937.1|13935.8|608
1668601800000|2022-11-16 12:30:00|13940.9|13939.9|13920.9|13919.9|13943|13942|13920|13919|615
1668602100000|2022-11-16 12:35:00|13920.8|13919.8|13930.4|13929.4|13932.2|13931.1|13920.6|13919.6|584
1668602400000|2022-11-16 12:40:00|13929.8|13928.8|13935.9|13934.9|13938.2|13937.2|13929.4|13928.4|539
1668602700000|2022-11-16 12:45:00|13936|13935|13936|13935|13938|13936.8|13929.8|13928.7|628
1668603000000|2022-11-16 12:50:00|13936.1|13935.1|13936.4|13935.4|13939|13937.7|13934.4|13933.4|563
1668603300000|2022-11-16 12:55:00|13936.5|13935.5|13938.3|13936.7|13944.2|13943.2|13935.7|13934.7|595
1668603600000|2022-11-16 13:00:00|13938.2|13937|13942.4|13941.4|13944.8|13943.7|13936.8|13935.6|767
1668603900000|2022-11-16 13:05:00|13942.3|13941.3|13945.3|13944.3|13948.4|13947.4|13938.4|13937.2|615
1668604200000|2022-11-16 13:10:00|13945.5|13944.5|13953.6|13952.6|13953.8|13952.6|13944.7|13943.7|614
1668604500000|2022-11-16 13:15:00|13953.4|13952.4|13962.5|13961.2|13963.4|13962.4|13953|13951.9|924
1668604800000|2022-11-16 13:20:00|13962.4|13961.4|13956.3|13955.3|13962.4|13961.4|13951|13950|964
1668605100000|2022-11-16 13:25:00|13956.8|13955.8|13952.8|13949.7|13957.3|13955.9|13949.6|13948.6|821
1668605400000|2022-11-16 13:30:00|13954.3|13950|13990.5|13989|14006.4|14003.5|13954.3|13950|1350
1668605700000|2022-11-16 13:35:00|13991.2|13989.9|13976.3|13974.9|13993|13991.5|13970.7|13969.5|1140
1668606000000|2022-11-16 13:40:00|13975.9|13974.7|13967.9|13966.9|13976|13974.9|13964.4|13963.4|962
1668606300000|2022-11-16 13:45:00|13968|13967|13969.8|13968.8|13971|13969.8|13955.3|13954.2|859
1668606600000|2022-11-16 13:50:00|13969.5|13968.5|13985.1|13984.1|13990.2|13989.2|13969|13967.8|924
1668606900000|2022-11-16 13:55:00|13984.5|13983.3|13978.6|13977.6|13984.8|13983.8|13973.7|13972.3|975
1668607200000|2022-11-16 14:00:00|13977.4|13976.4|13974.1|13973.1|13980.9|13979.9|13962.6|13961.6|988
1668607500000|2022-11-16 14:05:00|13974.8|13973.6|13960.6|13959.6|13974.8|13973.8|13959.3|13958.3|973
1668607800000|2022-11-16 14:10:00|13960.7|13959.5|13954.2|13952.5|13967.1|13966.1|13951.2|13950|870
1668608100000|2022-11-16 14:15:00|13954.1|13952|13936.8|13935.8|13962.5|13961.5|13936.4|13935.4|959
1668608400000|2022-11-16 14:20:00|13936.7|13935.7|13930.8|13929.3|13938.8|13937.8|13927.1|13926.1|1007
1668608700000|2022-11-16 14:25:00|13930.6|13929.6|13925.4|13924.4|13933.5|13932.4|13916.6|13915.6|976
1668609000000|2022-11-16 14:30:00|13924.7|13923.7|13913|13912|13932.2|13931.2|13905.1|13904.1|1129
1668609300000|2022-11-16 14:35:00|13913.1|13912.1|13928.4|13927.2|13928.7|13927.5|13913.1|13911.7|1048
1668609600000|2022-11-16 14:40:00|13928.5|13927.3|13938.6|13937.4|13938.6|13937.6|13924.9|13923.7|890
1668609900000|2022-11-16 14:45:00|13938.5|13937.5|13941.6|13940.6|13942.4|13941.4|13927|13925.8|884
1668610200000|2022-11-16 14:50:00|13941.7|13940.7|13945.3|13944.3|13949.7|13948.7|13938.1|13936.9|862
1668610500000|2022-11-16 14:55:00|13945.2|13944.2|13943|13941.4|13947.4|13946.4|13937|13935.9|824
1668610800000|2022-11-16 15:00:00|13942.7|13941.7|13941.7|13940.7|13950.3|13949.3|13939.3|13938.3|877
1668611100000|2022-11-16 15:05:00|13942|13940.8|13950|13949|13955|13953.7|13939.8|13938.5|945
1668611400000|2022-11-16 15:10:00|13950.1|13949.1|13946|13944.7|13950.2|13949.2|13936.5|13935.5|916
1668611700000|2022-11-16 15:15:00|13946.4|13944.6|13942.9|13941.5|13947.2|13946.2|13938.2|13937.2|947
1668612000000|2022-11-16 15:20:00|13942.6|13941.6|13957.5|13956.5|13958.5|13957.5|13939.9|13938.5|820
1668612300000|2022-11-16 15:25:00|13957.3|13956.3|13951|13949.7|13958.4|13957.4|13949.6|13948.4|1012
1668612600000|2022-11-16 15:30:00|13951.5|13950.5|13950|13948.3|13959|13958|13947.1|13945.6|1014
1668612900000|2022-11-16 15:35:00|13949.5|13948.5|13942.7|13941.4|13952.8|13951.6|13941.8|13940.6|925
1668613200000|2022-11-16 15:40:00|13942.5|13941.5|13942.8|13941.8|13947|13945.6|13940.9|13939.7|863
1668613500000|2022-11-16 15:45:00|13942.9|13941.9|13932.9|13931.5|13946.6|13945.6|13932.9|13931.5|989
1668613800000|2022-11-16 15:50:00|13932.8|13931.8|13931.1|13930.1|13939|13937.9|13929.7|13928.2|891
1668614100000|2022-11-16 15:55:00|13931.5|13930.5|13935.8|13934.8|13941.3|13940.3|13931.1|13929.9|942
1668614400000|2022-11-16 16:00:00|13936|13935|13934.5|13933.5|13937.4|13936.4|13931.4|13930.4|829
1668614700000|2022-11-16 16:05:00|13934.6|13933.6|13930.1|13929.1|13936|13934.7|13926.5|13925|768
1668615000000|2022-11-16 16:10:00|13930.7|13929.7|13934.3|13933.1|13935.6|13934.6|13929.5|13928.4|774
1668615300000|2022-11-16 16:15:00|13934.1|13933.2|13937.1|13936.1|13940.7|13939.6|13934.1|13932.9|793
1668615600000|2022-11-16 16:20:00|13936.8|13935.8|13940.1|13938.7|13941|13939.6|13935.1|13934|707
1668615900000|2022-11-16 16:25:00|13940|13939|13945.1|13944.1|13945.4|13944.1|13939.3|13938.1|642
1668616200000|2022-11-16 16:30:00|13945|13944|13951.7|13950.7|13955|13953.9|13943.2|13942.2|628
1668616500000|2022-11-16 16:35:00|13951.5|13950.5|13963.7|13962.7|13966.7|13965.8|13951.5|13950.4|623
1668616800000|2022-11-16 16:40:00|13963.4|13962.5|13967|13965.5|13968.7|13967.4|13963|13962|446
1668617100000|2022-11-16 16:45:00|13966.2|13965|13956.6|13955.6|13966.5|13965.2|13956.3|13955.2|506
1668617400000|2022-11-16 16:50:00|13956.7|13955.7|13959.8|13958.1|13963.8|13962.5|13955.6|13954.6|552
1668617700000|2022-11-16 16:55:00|13958.8|13958.6|13960.3|13959.3|13962.5|13961.4|13958.6|13957.3|517
1668618000000|2022-11-16 17:00:00|13960.7|13959.7|13960.9|13959.4|13962.9|13961.8|13959.2|13958.2|371
1668618300000|2022-11-16 17:05:00|13960.6|13959.6|13957.4|13956.4|13961|13959.8|13954.9|13953.8|417
1668618600000|2022-11-16 17:10:00|13957.5|13956.5|13960.4|13959.4|13961.5|13960.1|13955.1|13954.1|377
1668618900000|2022-11-16 17:15:00|13960.3|13959.3|13956.7|13955.7|13960.4|13959.4|13953.8|13952.8|463
1668619200000|2022-11-16 17:20:00|13956.5|13955.5|13954.8|13953.8|13961.5|13960.2|13954.4|13953.1|473
1668619500000|2022-11-16 17:25:00|13955.2|13953.6|13954.8|13953.8|13955.6|13954.6|13953.4|13952.3|418
1668619800000|2022-11-16 17:30:00|13954.6|13953.6|13952.4|13951.4|13957.3|13956.3|13950.7|13949.7|467
1668620100000|2022-11-16 17:35:00|13952.3|13951.3|13949.5|13948.5|13952.3|13951.3|13944.2|13943.3|375
1668620400000|2022-11-16 17:40:00|13949.4|13948.4|13948.6|13947.6|13951|13950.1|13947.3|13946.5|356
1668620700000|2022-11-16 17:45:00|13948.4|13947.4|13945.6|13944.9|13949.8|13948.8|13944.2|13943.5|330
1668621000000|2022-11-16 17:50:00|13945.7|13945|13943.7|13942.7|13950|13949|13942.2|13941.3|635
1668621300000|2022-11-16 17:55:00|13943.6|13942.6|13941.7|13941|13943.8|13942.8|13936.8|13936|529
1668621600000|2022-11-16 18:00:00|13942|13940.9|13941.9|13940.9|13942.9|13941.9|13929.5|13928.5|698
1668621900000|2022-11-16 18:05:00|13942.7|13942|13943|13942|13944.7|13943.7|13940.7|13939.7|495
1668622200000|2022-11-16 18:10:00|13942.9|13941.9|13945.7|13944.7|13946.5|13945.4|13941.2|13940.2|412
1668622500000|2022-11-16 18:15:00|13945.6|13944.6|13950.3|13949.3|13952.4|13951.7|13944.4|13943.4|391
1668622800000|2022-11-16 18:20:00|13950.1|13949.1|13955.6|13954.6|13955.9|13954.6|13949.9|13949|379
1668623100000|2022-11-16 18:25:00|13955.7|13954.7|13960.7|13959.7|13963.5|13962.6|13955.6|13954.6|379
1668623400000|2022-11-16 18:30:00|13960.5|13959.5|13966|13965|13966.8|13965.8|13960.3|13959.3|419
1668623700000|2022-11-16 18:35:00|13966.1|13965.1|13966.7|13966|13968.9|13968|13963.8|13963.1|360
1668624000000|2022-11-16 18:40:00|13966.8|13965.8|13968.9|13968.2|13968.9|13968.2|13964.4|13963.4|307
1668624300000|2022-11-16 18:45:00|13969.1|13968.1|13965.3|13964.3|13971.6|13970.9|13965.1|13964.2|410
1668624600000|2022-11-16 18:50:00|13965.2|13964.2|13966.1|13965.1|13968.7|13967.3|13963.9|13963.2|339
1668624900000|2022-11-16 18:55:00|13966|13965|13965.6|13964.6|13967|13966|13963.7|13962.9|313
1668625200000|2022-11-16 19:00:00|13965.7|13964.7|13958.1|13957.1|13966.2|13964.8|13957|13956|368
1668625500000|2022-11-16 19:05:00|13958.2|13957.2|13962|13961|13964.3|13963.3|13957.2|13956.2|367
1668625800000|2022-11-16 19:10:00|13962.1|13961.1|13959.1|13958.1|13962.1|13961.2|13956|13955|349
1668626100000|2022-11-16 19:15:00|13959|13958|13955.6|13954.6|13959.8|13958.3|13954.2|13953.2|336
1668626400000|2022-11-16 19:20:00|13955.9|13954.9|13955.1|13954.1|13957.4|13956.4|13953.7|13952.9|358
1668626700000|2022-11-16 19:25:00|13955.2|13954.2|13953.4|13952.4|13955.2|13954.3|13951.3|13950.6|350
1668627000000|2022-11-16 19:30:00|13953.3|13952.3|13956.4|13955.4|13956.4|13955.6|13952.8|13951.8|395
1668627300000|2022-11-16 19:35:00|13956.3|13955.3|13939.8|13938.8|13956.3|13955.3|13937.6|13936.6|621
1668627600000|2022-11-16 19:40:00|13940|13938.5|13942.7|13941.7|13943.9|13942.9|13935.3|13934.4|474
1668627900000|2022-11-16 19:45:00|13942.8|13941.8|13944.8|13943.8|13947.7|13946.7|13941.8|13940.8|359
1668628200000|2022-11-16 19:50:00|13945.5|13944.1|13939.9|13939.2|13945.8|13944.8|13938.8|13938|376
1668628500000|2022-11-16 19:55:00|13939.6|13938.9|13931.4|13930.7|13939.8|13939|13931.4|13930.7|394
1668628800000|2022-11-16 20:00:00|13931.7|13931|13941.2|13940.2|13942|13941|13930.3|13929.3|576
1668629100000|2022-11-16 20:05:00|13941.6|13940.6|13941.8|13940.8|13943.4|13942.1|13938|13937|369
1668629400000|2022-11-16 20:10:00|13941.9|13940.9|13941.5|13940.5|13943.1|13942|13940.7|13939.6|379
1668629700000|2022-11-16 20:15:00|13941.4|13940.4|13941.9|13940.9|13943.5|13942.5|13939.7|13938.7|362
1668630000000|2022-11-16 20:20:00|13942|13941|13932.9|13931.9|13942|13941|13932.7|13931.5|425
1668630300000|2022-11-16 20:25:00|13933|13932|13927.4|13926.4|13933.2|13932.2|13927.2|13926|445
1668630600000|2022-11-16 20:30:00|13927|13926|13932.9|13931.9|13933.4|13932.5|13925.2|13924.2|385
1668630900000|2022-11-16 20:35:00|13933|13932|13929.5|13928.5|13933.3|13932|13924.9|13924.1|462
1668631200000|2022-11-16 20:40:00|13929.6|13928.6|13926.4|13925.7|13932.2|13931.1|13926.3|13925.2|406
1668631500000|2022-11-16 20:45:00|13926.6|13925.6|13935.4|13934.4|13936.3|13935.3|13925.5|13924.5|464
1668631800000|2022-11-16 20:50:00|13935.3|13934.3|13938.3|13937.3|13939.7|13938.7|13934.6|13933.5|468
1668632100000|2022-11-16 20:55:00|13938.5|13936.9|13940.6|13939.6|13941.8|13940.8|13938.2|13936.9|404
1668632400000|2022-11-16 21:00:00|13940.5|13939.5|13945.5|13944.5|13948|13946.4|13940.3|13939.5|368
1668632700000|2022-11-16 21:05:00|13945.1|13944.1|13943.3|13942.3|13945.1|13944.1|13941|13940|465
1668633000000|2022-11-16 21:10:00|13943.4|13942.4|13942|13941|13944.1|13943.2|13941.8|13940.8|211
1668633300000|2022-11-16 21:15:00|13941.9|13940.9|13946.5|13945.5|13946.9|13945.6|13941.9|13940.9|222
1668633600000|2022-11-16 21:20:00|13946.8|13945.2|13949.4|13948.4|13949.9|13948.7|13944.1|13942.7|353
1668633900000|2022-11-16 21:25:00|13949.5|13948.5|13954.2|13952.5|13954.5|13953.3|13948.8|13947.6|341
1668634200000|2022-11-16 21:30:00|13954|13952.4|13956|13954.2|13957|13955.8|13952.8|13951.7|256
1668634500000|2022-11-16 21:35:00|13955.8|13954|13957.2|13955.7|13958|13956.7|13954.3|13953.1|271
1668634800000|2022-11-16 21:40:00|13957.3|13955.6|13955.1|13953.3|13957.9|13956.7|13954.6|13952.9|255
1668635100000|2022-11-16 21:45:00|13955|13953.4|13955.3|13953.3|13956|13954.3|13953.2|13951.4|321
1668635400000|2022-11-16 21:50:00|13955.4|13953.4|13958.2|13956.4|13958.3|13956.6|13953.9|13951.9|415
1668635700000|2022-11-16 21:55:00|13958.3|13956.2|13953.9|13947.9|13958.7|13956.5|13953.6|13947.6|226
1668636000000|2022-11-16 22:00:00|13953.5|13947.5|13950.8|13944.8|13957.6|13951.6|13950.5|13944.5|47
1668636300000|2022-11-16 22:05:00|13949.9|13943.9|13952.8|13946.8|13953.2|13947.2|13949.9|13943.9|734
1668636600000|2022-11-16 22:10:00|13952.9|13946.9|13951.8|13945.8|13952.9|13946.9|13950.9|13944.9|521
1668636900000|2022-11-16 22:15:00|13951.7|13945.7|13950|13944|13951.8|13945.8|13949.7|13943.7|413
1668637200000|2022-11-16 22:20:00|13950.1|13944.1|13949.8|13943.8|13950.1|13944.1|13949.7|13943.7|222
1668637500000|2022-11-16 22:25:00|13949.9|13943.9|13945.9|13939.9|13950|13944|13945.1|13939.1|414
1668637800000|2022-11-16 22:30:00|13946|13940|13945.3|13941.5|13949|13943|13944.9|13938.9|860
1668638100000|2022-11-16 22:35:00|13945|13941.6|13952.5|13949|13954.2|13950.4|13945|13939|250
1668638400000|2022-11-16 22:40:00|13953.7|13949.1|13954.7|13950.8|13955.5|13951.3|13953.4|13948.6|99
1668638700000|2022-11-16 22:45:00|13954.6|13950.9|13955|13951.6|13955.6|13951.9|13954|13950|499
1668639000000|2022-11-16 22:50:00|13955.1|13951.7|13955.2|13951.3|13955.5|13952.2|13954.4|13951|300
1668639300000|2022-11-16 22:55:00|13955|13951.2|13951.5|13945.5|13955.3|13951.6|13949.9|13944.7|499
1668639600000|2022-11-16 23:00:00|13951.4|13945.4|13946.2|13944.7|13955|13951|13945.6|13940.7|392
1668639900000|2022-11-16 23:05:00|13946.5|13944.5|13942.9|13940.8|13947.4|13945|13942.9|13940.8|140
1668640200000|2022-11-16 23:10:00|13943.1|13941.4|13939.4|13937|13943.5|13941.5|13938.8|13937|213
1668640500000|2022-11-16 23:15:00|13939.3|13936.9|13937.8|13935.5|13939.8|13938|13935|13933.1|385
1668640800000|2022-11-16 23:20:00|13937.7|13935.6|13936.6|13934.7|13941.7|13940.2|13936.5|13934.4|327
1668641100000|2022-11-16 23:25:00|13937.1|13934.8|13941.8|13939.8|13941.9|13940|13936.9|13934.7|278
1668641400000|2022-11-16 23:30:00|13941.9|13939.7|13937|13935.3|13941.9|13939.8|13936.6|13934.7|356
1668641700000|2022-11-16 23:35:00|13937.1|13935.2|13937.9|13936.1|13940.9|13939.1|13936.7|13935.1|336
1668642000000|2022-11-16 23:40:00|13938|13936.2|13939.7|13937.9|13940.9|13939|13937.3|13935.7|290
1668642300000|2022-11-16 23:45:00|13939.8|13937.7|13945|13942.3|13945.6|13943.4|13938|13936.8|347
1668642600000|2022-11-16 23:50:00|13944.7|13942.7|13938.4|13936.8|13945|13943|13937.7|13936.6|394
1668642900000|2022-11-16 23:55:00|13938.3|13936.9|13933.8|13932.1|13938.7|13937.4|13931.2|13929.8|445
1668643200000|2022-11-17 00:00:00|13933.6|13932|13926.4|13924.8|13935.5|13934|13922.9|13921.5|525
1668643500000|2022-11-17 00:05:00|13926.5|13925.5|13932.9|13931.4|13935.2|13933.3|13924|13922.5|508
1668643800000|2022-11-17 00:10:00|13932.8|13931.8|13938.5|13936.8|13940.4|13938.7|13931.5|13930.3|422
1668644100000|2022-11-17 00:15:00|13937.7|13936.7|13937|13936|13942.1|13940.7|13937|13935.8|384
1668644400000|2022-11-17 00:20:00|13937.3|13935.8|13938.6|13937|13938.6|13937|13931.6|13930.4|471
1668644700000|2022-11-17 00:25:00|13938.7|13936.9|13941.8|13940.3|13946.3|13945.3|13938.4|13936.9|360
1668645000000|2022-11-17 00:30:00|13941.5|13940|13947.5|13946|13949|13947.3|13935.4|13934|526
1668645300000|2022-11-17 00:35:00|13947.7|13946.1|13945.9|13944.3|13950.1|13949.4|13944.2|13943|416
1668645600000|2022-11-17 00:40:00|13946|13944.5|13949.8|13948.8|13952.9|13951.9|13945.8|13944.5|381
1668645900000|2022-11-17 00:45:00|13950|13949|13952.4|13951.4|13955|13953.8|13945.2|13944|409
1668646200000|2022-11-17 00:50:00|13953.1|13952.4|13943.6|13942.6|13956|13954.9|13939.6|13938.4|492
1668646500000|2022-11-17 00:55:00|13944.5|13943.5|13947.2|13946.2|13951.6|13950.9|13943.2|13942.3|358
1668646800000|2022-11-17 01:00:00|13946.8|13945.8|13948.3|13947.3|13953.1|13951.9|13944.3|13943.3|413
1668647100000|2022-11-17 01:05:00|13947.4|13946.4|13943.1|13942.1|13950.3|13948.9|13942.7|13941.8|372
1668647400000|2022-11-17 01:10:00|13943.3|13941.8|13929.4|13927.6|13945.6|13944.3|13927.8|13926.8|374
1668647700000|2022-11-17 01:15:00|13929.3|13927.7|13937.6|13936.1|13937.6|13936.6|13929.2|13927.7|406
1668648000000|2022-11-17 01:20:00|13937.3|13936.3|13945.6|13944.6|13947.5|13946.5|13936.8|13935.8|456
1668648300000|2022-11-17 01:25:00|13945.4|13944.4|13950.9|13949.9|13951|13949.9|13941.2|13939.9|408
1668648600000|2022-11-17 01:30:00|13951|13950|13947.2|13945.6|13953|13951.6|13945.6|13944.5|411
1668648900000|2022-11-17 01:35:00|13947|13945.5|13942.7|13941.7|13948.4|13947.1|13942|13940.9|278
1668649200000|2022-11-17 01:40:00|13942.8|13941.8|13945.1|13944.1|13945.2|13944.2|13938.1|13937.1|331
1668649500000|2022-11-17 01:45:00|13945.3|13944.3|13946.9|13945.9|13948.7|13947.6|13944.6|13943.6|400
1668649800000|2022-11-17 01:50:00|13947.1|13946.1|13950.9|13949.1|13951|13949.6|13943.8|13942.2|490
1668650100000|2022-11-17 01:55:00|13951|13949|13953.2|13952.2|13961|13959.7|13950.8|13949|503
1668650400000|2022-11-17 02:00:00|13953.3|13952.3|13948.9|13947.9|13953.9|13952.5|13946.7|13945.7|385
1668650700000|2022-11-17 02:05:00|13949.1|13948.1|13956.1|13955.1|13957.1|13956.1|13949|13948|514
1668651000000|2022-11-17 02:10:00|13955.8|13954.8|13957|13956|13959.5|13958.5|13953.8|13952.5|423
1668651300000|2022-11-17 02:15:00|13956.9|13955.9|13959.1|13957.6|13963.6|13962.5|13956.9|13955.9|367
1668651600000|2022-11-17 02:20:00|13959.2|13957.5|13964|13963|13965.2|13964.2|13958.6|13957.5|378
1668651900000|2022-11-17 02:25:00|13963.9|13962.9|13959.4|13958.4|13965.9|13964.9|13958.8|13957.8|334
1668652200000|2022-11-17 02:30:00|13959.3|13958.3|13957.1|13956.1|13959.9|13958.9|13954.5|13953.3|401
1668652500000|2022-11-17 02:35:00|13956.9|13955.9|13960.7|13959.7|13963|13961.7|13956.9|13955.9|350
1668652800000|2022-11-17 02:40:00|13960.8|13959.8|13958.7|13957.7|13961.7|13960.4|13957.8|13956.8|392
1668653100000|2022-11-17 02:45:00|13959|13957.5|13954.3|13953.3|13959.9|13958.9|13951.3|13950.3|324
1668653400000|2022-11-17 02:50:00|13954.2|13953.2|13956.8|13955.8|13958.5|13957.4|13954.2|13953.1|299
1668653700000|2022-11-17 02:55:00|13957|13955.5|13957.3|13956.3|13958.2|13957.2|13952|13951|406
1668654000000|2022-11-17 03:00:00|13957.4|13956.4|13959.5|13958.5|13961.1|13960.2|13957|13955.9|328
1668654300000|2022-11-17 03:05:00|13959.4|13958.4|13963.4|13961.9|13963.6|13962.6|13959.4|13958.4|252
1668654600000|2022-11-17 03:10:00|13963.1|13962.1|13974|13972.5|13974.1|13972.9|13962.6|13961.4|485
1668654900000|2022-11-17 03:15:00|13973.8|13972.8|13973.5|13972.8|13980.6|13979.6|13970.6|13969.5|408
1668655200000|2022-11-17 03:20:00|13973.6|13972.9|13970.3|13969.3|13974.6|13973.3|13968.3|13967|410
1668655500000|2022-11-17 03:25:00|13970.2|13969.2|13966.1|13964.5|13970.2|13969.2|13964.3|13963.5|339
1668655800000|2022-11-17 03:30:00|13965.3|13964.3|13967.8|13966.8|13969.4|13968.3|13964.7|13963.5|380
1668656100000|2022-11-17 03:35:00|13967.7|13966.7|13967.7|13966.7|13969.4|13968.1|13963.6|13962.4|324
1668656400000|2022-11-17 03:40:00|13967.6|13966.6|13966.3|13965.3|13967.6|13966.6|13963.5|13962.4|338
1668656700000|2022-11-17 03:45:00|13964.8|13964.1|13962|13960.3|13965.7|13964.2|13958.9|13957.9|554
1668657000000|2022-11-17 03:50:00|13961.9|13960.2|13968.2|13966.6|13968.5|13966.9|13961.7|13960.1|383
1668657300000|2022-11-17 03:55:00|13968.3|13966.2|13959.5|13958.5|13968.3|13966.4|13959.1|13957.5|562
1668657600000|2022-11-17 04:00:00|13959.7|13958|13956.2|13954.6|13962.2|13961.2|13955.4|13954.2|467
1668657900000|2022-11-17 04:05:00|13956.6|13954.7|13960.2|13959.2|13962|13960.9|13955.3|13954|444
1668658200000|2022-11-17 04:10:00|13960.1|13959.1|13955|13953.3|13960.7|13959.6|13954.5|13953.3|389
1668658500000|2022-11-17 04:15:00|13954.9|13953.2|13950.1|13948.5|13955.9|13954.4|13947.6|13946.4|599
1668658800000|2022-11-17 04:20:00|13950.4|13948.6|13956|13954.4|13956.8|13955.6|13949.7|13948.5|451
1668659100000|2022-11-17 04:25:00|13955.9|13954.5|13956.2|13954.6|13957|13955.6|13952.8|13951.5|314
1668659400000|2022-11-17 04:30:00|13955.8|13954.8|13958.8|13957.8|13958.8|13957.8|13955.3|13953.9|333
1668659700000|2022-11-17 04:35:00|13958.7|13957.7|13952.6|13950.8|13958.8|13957.8|13948.2|13946.8|397
1668660000000|2022-11-17 04:40:00|13952.4|13951.4|13951.4|13950.4|13955.1|13953.5|13950.3|13949.1|382
1668660300000|2022-11-17 04:45:00|13951.3|13950.3|13949.4|13948.4|13953|13952|13948.5|13947.3|328
1668660600000|2022-11-17 04:50:00|13949.5|13948.5|13952.4|13951.4|13953.3|13952.1|13948.3|13947.3|310
1668660900000|2022-11-17 04:55:00|13952.5|13951.5|13954.1|13953.1|13956.2|13955|13951.1|13950|436
1668661200000|2022-11-17 05:00:00|13953.8|13952.8|13956.8|13955.1|13961.4|13960.2|13953.2|13952.2|427
1668661500000|2022-11-17 05:05:00|13956.6|13955|13957.5|13956.5|13960.3|13959.2|13955.3|13954|407
1668661800000|2022-11-17 05:10:00|13957.4|13956.4|13954.5|13952.8|13958.8|13957.6|13954|13952.8|411
1668662100000|2022-11-17 05:15:00|13954.6|13952.9|13948.3|13947.3|13955.1|13953.9|13947.2|13945.8|381
1668662400000|2022-11-17 05:20:00|13948.7|13947.7|13940.2|13938.7|13950|13948.8|13938.2|13936.8|529
1668662700000|2022-11-17 05:25:00|13940.3|13938.6|13941.4|13940.4|13944|13943|13937.9|13936.9|528
1668663000000|2022-11-17 05:30:00|13941.7|13940|13942.1|13941.1|13945.1|13943.8|13940.5|13939|510
1668663300000|2022-11-17 05:35:00|13942|13941|13944.1|13942.6|13946.3|13945.3|13941.9|13940.9|395
1668663600000|2022-11-17 05:40:00|13943.9|13943.1|13945|13943.5|13945.2|13944.3|13941|13939.8|367
1668663900000|2022-11-17 05:45:00|13945.1|13943.6|13938.5|13936.9|13945.3|13944.1|13937.8|13936.7|472
1668664200000|2022-11-17 05:50:00|13938.6|13937.6|13945.3|13943.7|13945.5|13944.2|13936.8|13935.6|452
1668664500000|2022-11-17 05:55:00|13944.1|13943.8|13944.5|13942.9|13946.5|13945|13941.8|13940.5|521
1668664800000|2022-11-17 06:00:00|13944.7|13943|13936.9|13935.4|13944.7|13943|13936|13935|575
1668665100000|2022-11-17 06:05:00|13937|13935.9|13942|13940.3|13942|13940.7|13935.6|13934.4|502
1668665400000|2022-11-17 06:10:00|13941.9|13940.4|13938.3|13936.8|13942.8|13941.8|13936.2|13935.1|458
1668665700000|2022-11-17 06:15:00|13938.2|13936.7|13944.2|13942.5|13944.6|13943.6|13933.2|13931.6|571
1668666000000|2022-11-17 06:20:00|13944.1|13942.6|13942.2|13941.2|13946.7|13945.7|13941.4|13940|479
1668666300000|2022-11-17 06:25:00|13942.1|13941.1|13943|13942|13947.9|13946.7|13941.6|13940.4|456
1668666600000|2022-11-17 06:30:00|13943.1|13942.1|13951|13950|13951.6|13950.3|13943.1|13942.1|397
1668666900000|2022-11-17 06:35:00|13950.9|13949.9|13948.6|13947.6|13955.1|13953.8|13947.3|13946|492
1668667200000|2022-11-17 06:40:00|13948.7|13947.7|13953.7|13952.7|13954.2|13953|13948.6|13947.4|300
1668667500000|2022-11-17 06:45:00|13953.8|13952.8|13947.8|13946.8|13953.8|13952.8|13945.1|13944.1|338
1668667800000|2022-11-17 06:50:00|13948.1|13947.1|13948.3|13946.7|13950.1|13948.8|13946.4|13945.4|637
1668668100000|2022-11-17 06:55:00|13948.2|13946.8|13949.1|13948.1|13950.1|13948.7|13942.8|13941.5|453
1668668400000|2022-11-17 07:00:00|13949.2|13948.2|13946.5|13945.5|13957.4|13956.2|13945.7|13944.5|740
1668668700000|2022-11-17 07:05:00|13946.6|13945.6|13958.9|13957.3|13959.3|13957.8|13946.4|13945.2|761
1668669000000|2022-11-17 07:10:00|13958.8|13957.2|13957|13956|13961.3|13960.3|13955.8|13954.7|550
1668669300000|2022-11-17 07:15:00|13956.6|13955.6|13951.8|13950.8|13957.8|13956.8|13950.6|13949.6|445
1668669600000|2022-11-17 07:20:00|13951.6|13950.6|13957.9|13956.9|13958.9|13957.9|13949.9|13948.8|499
1668669900000|2022-11-17 07:25:00|13958|13957|13958.2|13956.7|13960.4|13959.2|13954.5|13953.2|651
1668670200000|2022-11-17 07:30:00|13957.8|13956.8|13945.2|13944.2|13957.8|13956.8|13943.3|13942.2|599
1668670500000|2022-11-17 07:35:00|13945.6|13943.9|13940.3|13939.3|13947.3|13946.1|13940|13938.7|691
1668670800000|2022-11-17 07:40:00|13940.6|13939.6|13938.4|13937.4|13941.4|13940.4|13936.5|13935.2|620
1668671100000|2022-11-17 07:45:00|13938.3|13937.3|13941.2|13940.2|13946.7|13945.7|13937.9|13936.9|521
1668671400000|2022-11-17 07:50:00|13941.9|13940.9|13941|13940|13945|13944|13939.3|13938.3|497
1668671700000|2022-11-17 07:55:00|13941.1|13940.1|13932.9|13931.9|13941.6|13940.6|13922.9|13921.7|720
1668672000000|2022-11-17 08:00:00|13933|13932|13908.5|13907.5|13933|13932|13908|13907|960
1668672300000|2022-11-17 08:05:00|13908.7|13907.7|13920.5|13919.5|13920.9|13919.9|13905.4|13904.4|788
1668672600000|2022-11-17 08:10:00|13920.6|13919.6|13908.2|13906.7|13920.6|13919.6|13908|13906.7|746
1668672900000|2022-11-17 08:15:00|13908.6|13907|13897.7|13896.1|13909.3|13908.3|13888.2|13887.1|923
1668673200000|2022-11-17 08:20:00|13897.6|13896.6|13907.2|13906.2|13909.6|13908.3|13891.6|13890.5|816
1668673500000|2022-11-17 08:25:00|13907.4|13906.4|13915.2|13913.7|13915.2|13913.9|13906.1|13904.8|748
1668673800000|2022-11-17 08:30:00|13914.7|13913.8|13912.2|13911.2|13917|13916|13910.1|13909.1|665
1668674100000|2022-11-17 08:35:00|13912.3|13911.3|13921.6|13920.6|13928.4|13927.3|13909.1|13907.6|778
1668674400000|2022-11-17 08:40:00|13921.8|13920.8|13929.2|13928.2|13931.4|13930.1|13921.8|13920.3|810
1668674700000|2022-11-17 08:45:00|13929|13928|13934.4|13933.4|13939.5|13938.2|13926.5|13925.2|771
1668675000000|2022-11-17 08:50:00|13934.5|13933.5|13937.1|13936.1|13939.8|13938.8|13933.3|13932.3|612
1668675300000|2022-11-17 08:55:00|13937.2|13936.2|13941.4|13939.8|13944.4|13943.1|13932.4|13931.4|598
1668675600000|2022-11-17 09:00:00|13941.1|13940.1|13945.6|13944|13948.6|13947.6|13939|13938|698
1668675900000|2022-11-17 09:05:00|13945.4|13944.1|13946.5|13945.5|13950.5|13949.5|13943|13942|574
1668676200000|2022-11-17 09:10:00|13945.9|13944.9|13945.2|13943.6|13947.3|13946.3|13939.7|13938.4|578
1668676500000|2022-11-17 09:15:00|13945.4|13944.4|13939.4|13937.6|13947.2|13946.2|13938.5|13937.3|718
1668676800000|2022-11-17 09:20:00|13939.2|13938|13936.9|13935.9|13943.1|13941.9|13936|13935|606
1668677100000|2022-11-17 09:25:00|13937|13936|13943.7|13942.7|13944.2|13943.2|13934.2|13933.2|528
1668677400000|2022-11-17 09:30:00|13944|13943|13960.2|13958.7|13961.6|13960.9|13944|13943|772
1668677700000|2022-11-17 09:35:00|13960.1|13959.1|13963.9|13962.9|13968.9|13967.3|13959.1|13958|793
1668678000000|2022-11-17 09:40:00|13964.1|13963.1|13966.4|13964.8|13971.3|13970|13961.9|13960.6|725
1668678300000|2022-11-17 09:45:00|13965.5|13964.5|13959.2|13958.2|13965.5|13964.5|13955.1|13954.1|758
1668678600000|2022-11-17 09:50:00|13959.1|13958.1|13965.3|13964.3|13965.6|13964.5|13959.1|13957.7|642
1668678900000|2022-11-17 09:55:00|13965.2|13964.2|13963.2|13962.2|13971.7|13970.7|13962.1|13960.6|710
1668679200000|2022-11-17 10:00:00|13963.3|13962.3|13963.2|13962.2|13964.6|13963.5|13957.4|13956.4|645
1668679500000|2022-11-17 10:05:00|13963.1|13962.1|13962|13961|13966.1|13965.1|13960.4|13959.3|603
1668679800000|2022-11-17 10:10:00|13962.4|13961.4|13973.4|13972.4|13983.3|13982|13962.4|13961.4|730
1668680100000|2022-11-17 10:15:00|13973.5|13972.5|13974.4|13973.4|13977.5|13976.1|13971.4|13970.3|662
1668680400000|2022-11-17 10:20:00|13974.5|13973.5|13974|13972.4|13976.2|13975.1|13972|13970.6|594
1668680700000|2022-11-17 10:25:00|13973.7|13972.7|13969.7|13968.7|13975.7|13974.2|13967.4|13966.3|660
1668681000000|2022-11-17 10:30:00|13969.6|13968.6|13976.7|13975.7|13981.6|13980.6|13968.7|13967.6|556
1668681300000|2022-11-17 10:35:00|13976.6|13975.6|13972.8|13971.8|13978.8|13977.6|13970.8|13969.5|634
1668681600000|2022-11-17 10:40:00|13973.6|13972.6|13976.8|13975.8|13978.5|13977.5|13971.7|13970.3|532
1668681900000|2022-11-17 10:45:00|13977.3|13976.3|13994.7|13993.2|13995|13993.5|13976.5|13975.4|812
1668682200000|2022-11-17 10:50:00|13994.8|13993.3|13992.2|13991.2|13997.6|13996.6|13990.1|13988.8|735
1668682500000|2022-11-17 10:55:00|13992.3|13991.3|13994|13993|13995.6|13994.4|13988.8|13987.7|652
1668682800000|2022-11-17 11:00:00|13994.5|13993.1|13998.2|13996.6|13998.5|13997.2|13990.3|13989|778
1668683100000|2022-11-17 11:05:00|13998.1|13997.1|13987|13986|13999|13997.8|13984.2|13983.2|727
1668683400000|2022-11-17 11:10:00|13987.2|13986.2|13987.1|13986.1|13987.8|13986.8|13980.5|13979.2|605
1668683700000|2022-11-17 11:15:00|13987.2|13986.2|13984|13982.2|13990.4|13989.2|13982.7|13981.6|623
1668684000000|2022-11-17 11:20:00|13983.9|13983|13986.6|13985.6|13991.2|13990.2|13982.8|13981.5|701
1668684300000|2022-11-17 11:25:00|13986.9|13985.2|13988.5|13986.9|13994.2|13993.2|13984.7|13983.3|680
1668684600000|2022-11-17 11:30:00|13988|13987|13984.8|13983.8|13990.7|13989.4|13983.1|13981.9|654
1668684900000|2022-11-17 11:35:00|13985.1|13984.1|14005.4|14003.9|14005.7|14004.7|13980.8|13979.8|703
1668685200000|2022-11-17 11:40:00|14005.6|14003.8|13992.4|13991.4|14010.6|14009.6|13990.8|13989.8|838
1668685500000|2022-11-17 11:45:00|13992.1|13991.1|13993.7|13992.2|13995.1|13994|13989.2|13988.1|712
1668685800000|2022-11-17 11:50:00|13993.3|13992.3|13982.7|13981.1|13994.6|13993.4|13982.4|13981.1|737
1668686100000|2022-11-17 11:55:00|13982.8|13981.2|13989.4|13988.4|13990.5|13989.1|13982.2|13981|636
1668686400000|2022-11-17 12:00:00|13989.2|13988.2|13985.3|13984.3|13989.3|13988.3|13975.3|13974.3|690
1668686700000|2022-11-17 12:05:00|13985.2|13984.2|13976.6|13975.6|13987.6|13986.6|13975.9|13974.6|660
1668687000000|2022-11-17 12:10:00|13977|13975.4|13985.4|13984.4|13987.3|13986.3|13977|13975.4|597
1668687300000|2022-11-17 12:15:00|13985.2|13984.2|13981.2|13980.2|13985.2|13984.2|13979.6|13978.6|473
1668687600000|2022-11-17 12:20:00|13981.3|13980.3|13990.3|13988.7|13996.1|13995.1|13980.3|13979.3|493
1668687900000|2022-11-17 12:25:00|13990.1|13989.1|13990.8|13989.3|13993.8|13992.3|13967.8|13965.7|1072
1668688200000|2022-11-17 12:30:00|13990.7|13989.7|13994.1|13993.1|13998|13997|13989.7|13988.7|688
1668688500000|2022-11-17 12:35:00|13994.3|13992.8|14001|14000|14006.7|14005.2|13994.2|13992.8|650
1668688800000|2022-11-17 12:40:00|14001.1|14000.1|14014.3|14013.3|14019.7|14018.5|14000.3|13999.5|674
1668689100000|2022-11-17 12:45:00|14014.4|14013.4|14018.8|14017.8|14023.7|14022.7|14014.4|14013.4|756
1668689400000|2022-11-17 12:50:00|14019.1|14017.6|14022.5|14021.5|14023.3|14022|14012.7|14011.7|764
1668689700000|2022-11-17 12:55:00|14022.6|14021.6|14031.2|14030.2|14037|14035.6|14022.6|14021.6|706
1668690000000|2022-11-17 13:00:00|14030.1|14029.1|14047.7|14046.1|14049.5|14048.5|14029|14027.9|993
1668690300000|2022-11-17 13:05:00|14047.4|14045.9|14045.9|14044.9|14053.5|14052.2|14041.3|14040.1|881
1668690600000|2022-11-17 13:10:00|14046.1|14045.1|14032.7|14031.7|14048.6|14047.6|14032.7|14031.7|803
1668690900000|2022-11-17 13:15:00|14032.8|14031.8|14032.4|14031.4|14038.1|14037.1|14029.7|14028.7|748
1668691200000|2022-11-17 13:20:00|14032.6|14031.6|14021|14020|14037.5|14036.5|14021|14019.9|799
1668691500000|2022-11-17 13:25:00|14020.7|14019.7|14021.9|14016.1|14024.6|14023.1|14018.9|14016.1|694
1668691800000|2022-11-17 13:30:00|14021.7|14015.7|14018|14017|14021.9|14020|13982.4|13980|1162
1668692100000|2022-11-17 13:35:00|14018.1|14017.1|14035.5|14034.5|14038.2|14036.5|14015.1|14014.1|994
1668692400000|2022-11-17 13:40:00|14034.9|14033.9|14033.3|14032.3|14042.2|14041|14028.4|14027.4|942
1668692700000|2022-11-17 13:45:00|14033.6|14032.6|14050.1|14048.6|14051.5|14050.5|14031.4|14030.4|906
1668693000000|2022-11-17 13:50:00|14049.6|14048.8|14051.1|14050.1|14060.3|14059.3|14049.3|14048.2|882
1668693300000|2022-11-17 13:55:00|14051|14050|14052|14051|14057.1|14055.7|14047.7|14046.7|774
1668693600000|2022-11-17 14:00:00|14051.7|14050.7|14053|14052|14058|14057|14047.3|14046.3|767
1668693900000|2022-11-17 14:05:00|14052.8|14051.8|14063.7|14062.1|14072.5|14071.1|14051.7|14050.5|839
1668694200000|2022-11-17 14:10:00|14063.8|14062|14059.7|14058.7|14068|14066.7|14056|14054.6|884
1668694500000|2022-11-17 14:15:00|14059.8|14058.8|14054|14053|14060.6|14059.6|14050.3|14049.3|675
1668694800000|2022-11-17 14:20:00|14054.6|14053.6|14052.9|14051.9|14055|14054|14046.7|14045.7|629
1668695100000|2022-11-17 14:25:00|14053|14052|14038.2|14037.5|14061.5|14060.5|14037.6|14036.5|852
1668695400000|2022-11-17 14:30:00|14038.9|14037.9|14039.1|14038.1|14042.3|14041.3|14032.5|14031.5|997
1668695700000|2022-11-17 14:35:00|14039.3|14037.8|14043.4|14042.4|14048.5|14047.5|14036.6|14035.4|790
1668696000000|2022-11-17 14:40:00|14043.7|14042.7|14039.8|14038.8|14049.8|14048.8|14030.8|14029.6|902
1668696300000|2022-11-17 14:45:00|14040.1|14039.1|14036.9|14035.9|14043|14042|14029.7|14028.7|650
1668696600000|2022-11-17 14:50:00|14036.6|14035.6|14050.9|14049.9|14051.6|14050.6|14034.4|14033.7|654
1668696900000|2022-11-17 14:55:00|14051|14050|14049.6|14048.1|14052|14051|14044|14043|601
1668697200000|2022-11-17 15:00:00|14049.4|14048.4|14056.1|14055.1|14057.5|14056.5|14046.1|14044.7|827
1668697500000|2022-11-17 15:05:00|14056.2|14055.2|14054.2|14053.2|14058.6|14057.6|14050|14049|620
1668697800000|2022-11-17 15:10:00|14054.1|14053.1|14050.7|14049.7|14056.3|14055|14048.4|14047.4|648
1668698100000|2022-11-17 15:15:00|14050.8|14049.8|14042.6|14041.6|14054|14053|14042.4|14041.4|547
1668698400000|2022-11-17 15:20:00|14042.7|14041.7|14045.5|14044.8|14049.3|14048.3|14042.5|14041.5|673
1668698700000|2022-11-17 15:25:00|14045.7|14045|14033.3|14032.3|14046.2|14045.2|14032.2|14030.9|693
1668699000000|2022-11-17 15:30:00|14033.2|14032.2|14050.1|14049.1|14051.3|14050.3|14033.1|14032.1|623
1668699300000|2022-11-17 15:35:00|14050|14049|14059.7|14058.1|14060.1|14058.7|14048.9|14047.7|669
1668699600000|2022-11-17 15:40:00|14059.6|14058.2|14057|14056|14062.4|14061.4|14053.6|14052.6|625
1668699900000|2022-11-17 15:45:00|14057.2|14056.2|14063.1|14062.1|14066.1|14065.1|14056.5|14055.5|726
1668700200000|2022-11-17 15:50:00|14063.2|14062.2|14057.5|14056.5|14063.7|14062.7|14057.4|14056.2|652
1668700500000|2022-11-17 15:55:00|14057.4|14056.4|14059.3|14058.3|14061.8|14060.7|14055.5|14054.5|627
1668700800000|2022-11-17 16:00:00|14059.4|14058.4|14061|14060|14062.5|14061.5|14054.9|14053.9|587
1668701100000|2022-11-17 16:05:00|14061.4|14060.4|14067.6|14066.6|14074.9|14073.9|14060.6|14059.6|538
1668701400000|2022-11-17 16:10:00|14067.7|14066.7|14066.8|14065.8|14070.9|14069.9|14065.5|14064.5|549
1668701700000|2022-11-17 16:15:00|14067|14066|14070.2|14069.2|14072.6|14071.6|14066.5|14065.5|527
1668702000000|2022-11-17 16:20:00|14070.5|14069.5|14062.4|14061.4|14071.7|14070.7|14061.4|14060.4|445
1668702300000|2022-11-17 16:25:00|14062.5|14061.5|14061.1|14060.1|14065.5|14064.5|14056.5|14055.5|463
1668702600000|2022-11-17 16:30:00|14061.2|14060.2|14064.6|14063.6|14068.4|14067.4|14061.2|14060.2|500
1668702900000|2022-11-17 16:35:00|14064.5|14063.5|14059|14058|14064.5|14063.5|14059|14058|438
1668703200000|2022-11-17 16:40:00|14058.9|14057.9|14060|14059|14063.2|14061.9|14057.5|14056.5|397
1668703500000|2022-11-17 16:45:00|14060.1|14059.1|14063.5|14062.5|14065.2|14064.3|14057.6|14056.6|409
1668703800000|2022-11-17 16:50:00|14063.4|14062.4|14055.5|14054.5|14063.4|14062.4|14055|14053.9|487
1668704100000|2022-11-17 16:55:00|14055.6|14054.6|14046.8|14045.8|14055.6|14054.6|14043.2|14042.2|561
1668704400000|2022-11-17 17:00:00|14046.9|14045.9|14032.5|14031.5|14046.9|14045.9|14032.4|14031.4|734
1668704700000|2022-11-17 17:05:00|14032.3|14031.3|14030.4|14029.4|14036.3|14035.1|14025.7|14024.3|686
1668705000000|2022-11-17 17:10:00|14030.6|14029.1|14035.1|14034.1|14037.8|14036.7|14029.9|14028.9|454
1668705300000|2022-11-17 17:15:00|14035|14034|14040.2|14039.2|14040.8|14039.8|14031.8|14030.8|448
1668705600000|2022-11-17 17:20:00|14040.1|14039.1|14040.1|14039.1|14042.3|14041|14037.5|14036.5|402
1668705900000|2022-11-17 17:25:00|14039.7|14038.7|14038.1|14037.1|14041.3|14040.3|14034.4|14033.4|365
1668706200000|2022-11-17 17:30:00|14038.4|14036.8|14039|14038|14041.4|14040.4|14037.6|14036.6|352
1668706500000|2022-11-17 17:35:00|14039.1|14038.1|14036.2|14035.2|14039.8|14038.8|14032.4|14031.4|348
1668706800000|2022-11-17 17:40:00|14036.3|14035.3|14038|14037|14040.4|14039.4|14034.1|14033|324
1668707100000|2022-11-17 17:45:00|14037.9|14036.9|14028.1|14026.4|14037.9|14036.9|14025.8|14024.6|484
1668707400000|2022-11-17 17:50:00|14028|14026.3|14027.1|14026.1|14028.6|14027.6|14018.6|14017.5|645
1668707700000|2022-11-17 17:55:00|14026.4|14025.4|14030.2|14029.2|14031.5|14030.5|14023.3|14022.2|466
1668708000000|2022-11-17 18:00:00|14030.1|14029.1|14029.8|14028.8|14031.1|14030.4|14027.7|14026.4|394
1668708300000|2022-11-17 18:05:00|14029.9|14028.9|14026.5|14025.5|14030.3|14029.3|14024.2|14023.2|351
1668708600000|2022-11-17 18:10:00|14026.7|14025.7|14023|14022|14026.7|14025.7|14022.1|14021.1|374
1668708900000|2022-11-17 18:15:00|14023.3|14021.8|14019.4|14018.4|14025.8|14024.4|14015.5|14014.5|489
1668709200000|2022-11-17 18:20:00|14019.7|14018.7|14022.8|14021.8|14022.8|14021.8|14016.3|14015.3|445
1668709500000|2022-11-17 18:25:00|14022.7|14021.7|14017.1|14016.1|14022.9|14021.9|14016.4|14015.5|342
1668709800000|2022-11-17 18:30:00|14017.2|14016.2|14011.2|14010.2|14017.8|14016.8|14010.1|14009.1|331
1668710100000|2022-11-17 18:35:00|14011.3|14010.3|14013.2|14012.2|14013.3|14012.3|14006.6|14005.7|398
1668710400000|2022-11-17 18:40:00|14013|14012|14016.8|14015.8|14018.2|14017.2|14011.6|14010.6|385
1668710700000|2022-11-17 18:45:00|14016.6|14015.6|14021.5|14020.5|14022|14021|14015.5|14014.5|421
1668711000000|2022-11-17 18:50:00|14021.6|14020.6|14025.8|14024.8|14026|14025|14021.1|14020.1|329
1668711300000|2022-11-17 18:55:00|14025.6|14024.6|14025.5|14024.5|14027.6|14026.6|14024.7|14023.7|330
1668711600000|2022-11-17 19:00:00|14025.9|14024.9|14025.3|14024.3|14030.5|14029.5|14023.2|14022.2|438
1668711900000|2022-11-17 19:05:00|14025.5|14024.5|14028.5|14027.5|14028.6|14027.6|14024.5|14023.5|327
1668712200000|2022-11-17 19:10:00|14028.9|14027.9|14024.3|14023.3|14029.7|14028.7|14023.9|14022.9|314
1668712500000|2022-11-17 19:15:00|14024.4|14023.4|14028.3|14027.3|14028.4|14027.4|14024.4|14023.4|242
1668712800000|2022-11-17 19:20:00|14028.4|14027.4|14026|14025|14031.2|14030.2|14025.6|14024.6|329
1668713100000|2022-11-17 19:25:00|14026.1|14025.1|14035.4|14034.4|14036.2|14035.2|14025.6|14024.6|306
1668713400000|2022-11-17 19:30:00|14035|14034|14032.6|14031.6|14035|14034|14031.4|14030.4|203
1668713700000|2022-11-17 19:35:00|14032.5|14031.5|14030.3|14029.3|14035.4|14034.4|14030.3|14029.3|316
1668714000000|2022-11-17 19:40:00|14030.4|14029.4|14029.7|14028.7|14032.5|14031.5|14028|14027|283
1668714300000|2022-11-17 19:45:00|14030|14029|14022.9|14022.2|14031.5|14030.5|14022.7|14022|325
1668714600000|2022-11-17 19:50:00|14022.6|14021.6|14024.5|14023.5|14027.1|14026.1|14022.5|14021.5|294
1668714900000|2022-11-17 19:55:00|14024.4|14023.4|14022.3|14021.3|14024.8|14023.8|14021.5|14020.5|281
1668715200000|2022-11-17 20:00:00|14022.6|14021|14021.5|14020.5|14028.8|14027.8|14020.3|14019|459
1668715500000|2022-11-17 20:05:00|14021.6|14020.6|14017.6|14016.1|14022|14020.8|14012.9|14011.3|549
1668715800000|2022-11-17 20:10:00|14017.4|14016.4|14017.1|14016.1|14020.1|14018.6|14015.3|14014|466
1668716100000|2022-11-17 20:15:00|14017.4|14015.9|14018.7|14017.7|14022|14020.6|14016.6|14015|474
1668716400000|2022-11-17 20:20:00|14018.8|14017.8|14020.1|14019.1|14021.7|14020.4|14018.7|14017.5|386
1668716700000|2022-11-17 20:25:00|14020.2|14019.2|14019.6|14018.6|14022|14020.7|14018.2|14017.2|311
1668717000000|2022-11-17 20:30:00|14020|14019|14019.7|14018.1|14021|14019.6|14017.2|14016.1|367
1668717300000|2022-11-17 20:35:00|14019.8|14018.2|14018.7|14017.2|14020.5|14019.2|14017.8|14016.8|311
1668717600000|2022-11-17 20:40:00|14018.4|14017.4|14019|14018|14019.7|14018.6|14017.3|14016.2|228
1668717900000|2022-11-17 20:45:00|14018.9|14017.9|14016.3|14015.3|14019.1|14018.1|14015.6|14014.6|258
1668718200000|2022-11-17 20:50:00|14016|14015|14017.2|14016.2|14018.2|14017.2|14015.6|14014.6|334
1668718500000|2022-11-17 20:55:00|14017.1|14016.1|14019.6|14018.6|14021.1|14019.9|14015.7|14014.7|352
1668718800000|2022-11-17 21:00:00|14019.7|14018.7|14017.1|14015.5|14020.5|14019.3|14015.9|14014.6|469
1668719100000|2022-11-17 21:05:00|14016.7|14015.7|14018.9|14017.1|14018.9|14017.6|14016|14014.7|260
1668719400000|2022-11-17 21:10:00|14019|14017.2|14018|14016|14019|14017.6|14016.8|14015.5|231
1668719700000|2022-11-17 21:15:00|14017.7|14016.2|14020.5|14019.5|14021.1|14019.8|14017.3|14016|174
1668720000000|2022-11-17 21:20:00|14020.8|14019.3|14019.5|14017.8|14020.9|14019.5|14018.1|14017|286
1668720300000|2022-11-17 21:25:00|14019.4|14018|14018.8|14017.8|14022|14020.8|14017.8|14016.5|276
1668720600000|2022-11-17 21:30:00|14019.4|14017.6|14019.4|14017.6|14020.6|14019.2|14017.7|14016.3|333
1668720900000|2022-11-17 21:35:00|14019.3|14017.5|14019|14017.2|14019.5|14018.1|14016.8|14015.4|232
1668721200000|2022-11-17 21:40:00|14018.3|14017.3|14017.6|14016.6|14019|14017.8|14017.2|14015.9|277
1668721500000|2022-11-17 21:45:00|14018|14016.1|14019.1|14017.4|14019.1|14017.7|14017.5|14015.3|204
1668721800000|2022-11-17 21:50:00|14019|14017.1|14020|14018.1|14020.5|14018.9|14017.5|14015.9|293
1668722100000|2022-11-17 21:55:00|14019.9|14017.9|14021.7|14018.3|14023.2|14020.6|14019.9|14017.3|202
1668722400000|2022-11-17 22:00:00|14022.6|14018.1|14023.7|14017.7|14024.4|14018.4|14022.6|14016.7|28
1668722700000|2022-11-17 22:05:00|14023.9|14017.9|14024.3|14018.3|14024.9|14018.9|14023.5|14017.5|776
1668723000000|2022-11-17 22:10:00|14023.9|14017.9|14024.2|14018.2|14025.4|14019.4|14023.8|14017.8|579
1668723300000|2022-11-17 22:15:00|14024|14018|14024.5|14018.5|14025|14019|14023.9|14017.9|951
1668723600000|2022-11-17 22:20:00|14024.2|14018.2|14024.2|14018.2|14025.1|14019.1|14024|14018|1006
1668723900000|2022-11-17 22:25:00|14024.4|14018.4|14024.5|14019.7|14025.3|14019.9|14023.6|14017.6|435
1668724200000|2022-11-17 22:30:00|14025.2|14019.8|14026.8|14021.4|14027.3|14022.1|14024.2|14019.1|909
1668724500000|2022-11-17 22:35:00|14027|14021.5|14023.1|14019.4|14027.6|14024.7|14023.1|14019.3|891
1668724800000|2022-11-17 22:40:00|14024.6|14019.9|14025.9|14022.7|14026.2|14023.1|14024.6|14019.6|342
1668725100000|2022-11-17 22:45:00|14025.8|14022.8|14025|14022|14026|14023|14024.4|14019.9|698
1668725400000|2022-11-17 22:50:00|14025.1|14021.8|14027.1|14024.7|14030.1|14025.2|14024.1|14018.8|862
1668725700000|2022-11-17 22:55:00|14027|14024.6|14030|14026|14030.1|14027.6|14026.1|14024|636
1668726000000|2022-11-17 23:00:00|14027.9|14025.5|14028.5|14025.6|14030.6|14027.8|14027.5|14022.5|444
1668726300000|2022-11-17 23:05:00|14028.4|14024.9|14026.6|14023.4|14029.2|14026.4|14024.7|14021.9|792
1668726600000|2022-11-17 23:10:00|14026.5|14023.3|14026.2|14024|14027.7|14024|14021.8|14020|503
1668726900000|2022-11-17 23:15:00|14026.5|14024.6|14024.9|14023.1|14030.5|14029.5|14024.5|14022.8|412
1668727200000|2022-11-17 23:20:00|14025.1|14023|14026.2|14024.3|14026.9|14025.3|14023.5|14021.5|270
1668727500000|2022-11-17 23:25:00|14026.4|14025.4|14027.3|14022.3|14028.7|14027|14024.9|14021.8|431
1668727800000|2022-11-17 23:30:00|14026.4|14022.8|14031.7|14029.9|14038.1|14035|14025|14021.8|509
1668728100000|2022-11-17 23:35:00|14031.8|14030|14033.8|14032|14034.9|14033.3|14028.6|14027.9|347
1668728400000|2022-11-17 23:40:00|14033.9|14033|14036|14034.5|14037.6|14035.9|14032.1|14030.5|234
1668728700000|2022-11-17 23:45:00|14036.4|14034.1|14037.1|14036.1|14041.2|14039.9|14034.7|14033.5|259
1668729000000|2022-11-17 23:50:00|14037.5|14035.9|14041.5|14040|14043.5|14042.2|14035.9|14034.9|216
1668729300000|2022-11-17 23:55:00|14041.2|14040.2|14043.4|14041.7|14045.1|14044.1|14037.1|14035.8|329
1668729600000|2022-11-18 00:00:00|14043.3|14042.3|14042.5|14041.5|14047|14046|14039.5|14038|343
1668729900000|2022-11-18 00:05:00|14042.4|14041.4|14048|14046.4|14050.5|14049.5|14042.4|14041.4|439
1668730200000|2022-11-18 00:10:00|14047.4|14045.8|14040.8|14039.8|14047.7|14046.7|14040.5|14039.6|323
1668730500000|2022-11-18 00:15:00|14040.7|14039.7|14041.8|14040|14043|14041.7|14033.7|14032.5|388
1668730800000|2022-11-18 00:20:00|14041.7|14040.2|14034.2|14033.2|14042.3|14041.6|14033.9|14032.9|395
1668731100000|2022-11-18 00:25:00|14034.3|14033.3|14032.1|14030.5|14035.9|14034.6|14029.1|14028.1|384
1668731400000|2022-11-18 00:30:00|14032.2|14031.2|14028.2|14027.2|14037.1|14036.1|14028|14027|328
1668731700000|2022-11-18 00:35:00|14028.1|14027.1|14030|14028.5|14031.8|14030.8|14024.9|14023.5|386
1668732000000|2022-11-18 00:40:00|14029.7|14028.7|14021|14020|14030.5|14029.2|14019.9|14018.5|398
1668732300000|2022-11-18 00:45:00|14021.1|14020.1|14014.3|14012.6|14022.7|14021.2|14010.9|14009.9|487
1668732600000|2022-11-18 00:50:00|14014.2|14012.2|14021.3|14020.3|14021.6|14020.6|14013.5|14012.2|536
1668732900000|2022-11-18 00:55:00|14021.2|14020.2|14030.6|14029.6|14031.7|14030.5|14020.8|14019.4|407
1668733200000|2022-11-18 01:00:00|14031|14029.5|14025.6|14024.6|14035|14033.5|14024.9|14023.9|403
1668733500000|2022-11-18 01:05:00|14025.9|14024.3|14023.8|14022|14031.1|14030|14022.2|14020.9|405
1668733800000|2022-11-18 01:10:00|14023.7|14021.7|14014.5|14013|14023.7|14022|14011.1|14010|369
1668734100000|2022-11-18 01:15:00|14014.6|14013.6|14010.1|14009.1|14016.7|14015.4|14007.2|14004.8|476
1668734400000|2022-11-18 01:20:00|14010.2|14009.2|14005|14004|14011|14009.8|14002.7|14001.8|432
1668734700000|2022-11-18 01:25:00|14004.8|14003.8|14010.4|14009.4|14011|14009.9|14003.8|14002.6|463
1668735000000|2022-11-18 01:30:00|14010.6|14009.1|14014.3|14013.3|14017.6|14016.6|14009.3|14008.1|441
1668735300000|2022-11-18 01:35:00|14014.5|14013.5|14020|14018.5|14022.8|14021.7|14013.1|14011.9|596
1668735600000|2022-11-18 01:40:00|14019.8|14018.8|14012.1|14010.4|14020.5|14019.5|14011.4|14010.1|593
1668735900000|2022-11-18 01:45:00|14012.2|14010.5|14014.7|14013.1|14014.8|14013.3|14005.8|14004.8|576
1668736200000|2022-11-18 01:50:00|14014.8|14013.8|14014.2|14013.2|14018.8|14017.4|14013.2|14012|496
1668736500000|2022-11-18 01:55:00|14014.3|14012.7|14008.6|14006.8|14016.4|14015|14005.1|14003.8|519
1668736800000|2022-11-18 02:00:00|14008.5|14007.1|13993.1|13991.5|14008.8|14007.1|13988.8|13987.4|855
1668737100000|2022-11-18 02:05:00|13993|13991.3|13992.4|13990.8|13998.2|13996.8|13990.6|13989.4|651
1668737400000|2022-11-18 02:10:00|13992.5|13990.6|13997.9|13996.9|13998.7|13997.4|13990.7|13989.7|664
1668737700000|2022-11-18 02:15:00|13998.3|13996.7|14003.6|14002.6|14004|14003|13997.6|13996.3|679
1668738000000|2022-11-18 02:20:00|14003.5|14002.5|13996.1|13994.4|14003.9|14002.6|13995.9|13994.4|462
1668738300000|2022-11-18 02:25:00|13996.2|13994.6|13992|13991|14003.9|14002|13991|13990|539
1668738600000|2022-11-18 02:30:00|13991.9|13990.9|13992.9|13991.9|13997.6|13996.6|13989.2|13988|551
1668738900000|2022-11-18 02:35:00|13992.7|13991.7|13987.4|13985.8|13993.6|13992.2|13985.8|13984.5|666
1668739200000|2022-11-18 02:40:00|13987.9|13986.3|13992.6|13991.1|13992.6|13991.6|13987.5|13986|520
1668739500000|2022-11-18 02:45:00|13992.3|13991|13989|13987.5|13992.4|13991.3|13986.6|13985.2|460
1668739800000|2022-11-18 02:50:00|13989.4|13987.4|13982.6|13981.6|13993.5|13992.2|13980.9|13979.9|541
1668740100000|2022-11-18 02:55:00|13982.8|13981.8|13994.2|13993.2|13995.3|13994.3|13982.8|13981.8|551
1668740400000|2022-11-18 03:00:00|13994.3|13993.3|13985.7|13984.7|13995.5|13994.3|13981.4|13980|645
1668740700000|2022-11-18 03:05:00|13985.8|13984.8|13983|13982|13988.1|13986.9|13980.9|13979.5|459
1668741000000|2022-11-18 03:10:00|13983.2|13981.7|13987.2|13985.6|13988.2|13987|13982.9|13981.7|602
1668741300000|2022-11-18 03:15:00|13987.6|13986.6|13988.1|13987.1|13991.2|13990|13986.5|13985.2|474
1668741600000|2022-11-18 03:20:00|13988.4|13986.9|13991.9|13990.9|13992.2|13991|13986.7|13985.5|424
1668741900000|2022-11-18 03:25:00|13992|13991|13993.1|13991.5|13995.7|13994.5|13990.6|13989.4|407
1668742200000|2022-11-18 03:30:00|13993|13991.4|13994.8|13993.2|13995.5|13994.3|13990.9|13989.7|514
1668742500000|2022-11-18 03:35:00|13994.7|13993.3|13996.8|13995.2|13997.8|13996.4|13991.8|13990.8|450
1668742800000|2022-11-18 03:40:00|13996.7|13995.3|13988.6|13987.6|13996.9|13995.3|13988.3|13987.3|382
1668743100000|2022-11-18 03:45:00|13988.5|13987.5|13969.7|13968|13989|13988|13969.3|13967.9|688
1668743400000|2022-11-18 03:50:00|13969.6|13967.8|13974.2|13973.2|13976.4|13974.8|13965.5|13964.5|595
1668743700000|2022-11-18 03:55:00|13974.1|13973.1|13972.4|13970.8|13977.3|13975.8|13969.2|13967.9|598
1668744000000|2022-11-18 04:00:00|13972|13971|13978.6|13977.1|13979.1|13977.8|13972|13970.8|606
1668744300000|2022-11-18 04:05:00|13978.1|13977|13980.8|13979.8|13982.8|13981.5|13977|13975.5|552
1668744600000|2022-11-18 04:10:00|13981.2|13979.7|13982.7|13981.7|13983.5|13982.3|13980.8|13979.6|346
1668744900000|2022-11-18 04:15:00|13982.5|13981.5|13983.5|13982|13985.1|13983.9|13977.1|13976.1|441
1668745200000|2022-11-18 04:20:00|13983.3|13982.3|13983.8|13982.8|13987.4|13986.4|13983|13981.4|328
1668745500000|2022-11-18 04:25:00|13984|13983|13984.9|13983.9|13987.4|13986.4|13983.7|13982.4|389
1668745800000|2022-11-18 04:30:00|13984.8|13983.8|13987.8|13986.3|13988.9|13987.9|13983.3|13982.3|289
1668746100000|2022-11-18 04:35:00|13988.3|13986.2|13989.1|13988.1|13991.4|13990.4|13987.9|13986.2|332
1668746400000|2022-11-18 04:40:00|13989.4|13987.9|13992.2|13990.6|13994.5|13993.3|13986.4|13984.8|413
1668746700000|2022-11-18 04:45:00|13991.9|13990.9|13994.5|13993.5|13995.2|13994.2|13990.8|13989.5|417
1668747000000|2022-11-18 04:50:00|13993.7|13992.7|13988.8|13987.8|13994.1|13992.8|13988.8|13987.6|403
1668747300000|2022-11-18 04:55:00|13988.9|13987.9|13988.7|13987.7|13990.8|13989.7|13987.6|13986.2|393
1668747600000|2022-11-18 05:00:00|13989|13987.5|13989.1|13987.6|13989.3|13988.2|13986.7|13985.7|353
1668747900000|2022-11-18 05:05:00|13988.6|13987.8|13990.9|13989.9|13991.4|13990.3|13987.5|13986.2|379
1668748200000|2022-11-18 05:10:00|13990.6|13989.6|13991.8|13990.8|13992|13990.8|13986.2|13985.2|321
1668748500000|2022-11-18 05:15:00|13991.4|13990.4|13993.9|13992.9|13995.2|13994.1|13989.7|13988.4|431
1668748800000|2022-11-18 05:20:00|13994|13992.4|14000.8|13999.8|14000.8|13999.8|13992|13991|458
1668749100000|2022-11-18 05:25:00|14000.7|13999.7|14001|13999.3|14002|14000.6|13998.6|13997.2|505
1668749400000|2022-11-18 05:30:00|14001.2|13999.5|14007.1|14006.1|14008.9|14007.4|13998.6|13997.2|462
1668749700000|2022-11-18 05:35:00|14007.2|14006.2|14007.8|14006.3|14008.5|14007.1|14002.9|14001.8|407
1668750000000|2022-11-18 05:40:00|14007.9|14006.7|14002.4|14001.4|14007.9|14006.7|14001.7|14000.5|502
1668750300000|2022-11-18 05:45:00|14002.5|14001.5|13995.5|13994.5|14002.9|14001.6|13994.8|13993.6|259
1668750600000|2022-11-18 05:50:00|13995.6|13994.6|13989.5|13988.5|13996.7|13995.5|13988.3|13987|418
1668750900000|2022-11-18 05:55:00|13989.4|13988.4|13979.3|13977.7|13989.7|13988.7|13978.3|13977.1|470
1668751200000|2022-11-18 06:00:00|13979.2|13978|13984.5|13982.9|13984.7|13983.5|13975.1|13974|540
1668751500000|2022-11-18 06:05:00|13984.1|13983.1|13986.2|13984.6|13987.2|13985.9|13980.7|13979.7|586
1668751800000|2022-11-18 06:10:00|13985.9|13984.9|13988.8|13987.8|13989.3|13988|13985.9|13984.6|412
1668752100000|2022-11-18 06:15:00|13989|13987.5|13985.6|13984.6|13989.3|13988.1|13985.6|13984.6|413
1668752400000|2022-11-18 06:20:00|13985.9|13984.9|13981.7|13980.1|13989.2|13987.6|13981.4|13980.1|542
1668752700000|2022-11-18 06:25:00|13982|13981|13987.2|13985.4|13988.1|13986.8|13981.8|13980.3|402
1668753000000|2022-11-18 06:30:00|13987|13985.3|13993.6|13992.1|13993.9|13992.6|13982|13980.9|532
1668753300000|2022-11-18 06:35:00|13993.1|13991.8|13997.7|13996.1|13998.9|13997.4|13992.8|13991.1|590
1668753600000|2022-11-18 06:40:00|13997.8|13996.2|13992.7|13991.7|13998.2|13997|13992.5|13990.9|510
1668753900000|2022-11-18 06:45:00|13992.6|13991.6|13989|13987.4|13996.7|13995.4|13988.6|13987.3|444
1668754200000|2022-11-18 06:50:00|13988.9|13987.3|13985.8|13984.8|13990.3|13989|13984.4|13983.1|556
1668754500000|2022-11-18 06:55:00|13985.7|13984.7|13985.4|13983.9|13987.2|13986.1|13981.4|13980.3|576
1668754800000|2022-11-18 07:00:00|13985.5|13983.8|13984.3|13982.7|13987.2|13986.2|13978.3|13977|697
1668755100000|2022-11-18 07:05:00|13984.4|13982.6|13980|13979|13984.4|13983|13977.2|13976.2|633
1668755400000|2022-11-18 07:10:00|13979.9|13978.9|13970.4|13968.8|13984.3|13983|13970.3|13968.5|675
1668755700000|2022-11-18 07:15:00|13970.3|13969.3|13966.2|13964.6|13974|13972.9|13964.1|13962.6|649
1668756000000|2022-11-18 07:20:00|13966.1|13964.9|13979.2|13978.2|13979.4|13978.2|13965.8|13964.6|569
1668756300000|2022-11-18 07:25:00|13979.5|13977.9|13983.3|13982.3|13984.1|13983.1|13979.5|13977.9|587
1668756600000|2022-11-18 07:30:00|13983.9|13982.9|13992.3|13990.8|13996.2|13995.2|13983.8|13982.5|701
1668756900000|2022-11-18 07:35:00|13992.7|13991.1|13990.8|13989.8|13994.8|13993.4|13989.5|13988.5|555
1668757200000|2022-11-18 07:40:00|13990.7|13989.7|13982.1|13981.1|13991.1|13990.1|13978.9|13977.7|557
1668757500000|2022-11-18 07:45:00|13982.4|13980.9|13979.1|13977.6|13982.4|13981.2|13975.9|13974.6|592
1668757800000|2022-11-18 07:50:00|13978.8|13977.8|13977.7|13976.7|13979.4|13978.1|13968.8|13967.8|558
1668758100000|2022-11-18 07:55:00|13977.5|13976.5|13984.2|13982.5|13985.8|13984.6|13976|13974.7|648
1668758400000|2022-11-18 08:00:00|13984|13983|13991.7|13990.7|13995.5|13994.4|13982.3|13981.3|850
1668758700000|2022-11-18 08:05:00|13991.5|13990.5|13985.7|13984.7|13991.5|13990.5|13980.9|13979.6|812
1668759000000|2022-11-18 08:10:00|13985.6|13984.6|14004.6|14003.6|14007.2|14006.2|13985.6|13984.6|886
1668759300000|2022-11-18 08:15:00|14004.7|14003.7|14014.5|14012.8|14016.4|14015.1|14004.6|14003.3|922
1668759600000|2022-11-18 08:20:00|14014.6|14012.9|14011|14010|14016|14015|14008.2|14007|799
1668759900000|2022-11-18 08:25:00|14011.1|14010.1|14009.2|14008.2|14016.6|14015.6|14007.9|14006.7|808
1668760200000|2022-11-18 08:30:00|14009|14008|14007.2|14006.2|14013.4|14012.4|14003.1|14002|771
1668760500000|2022-11-18 08:35:00|14008.1|14007.1|14006.2|14005.2|14009.4|14008.4|14000.9|13999.8|645
1668760800000|2022-11-18 08:40:00|14006.4|14005.4|14005.4|14004.4|14012.4|14011.1|14005.1|14004.1|608
1668761100000|2022-11-18 08:45:00|14005.5|14004.5|14018.4|14017.4|14019.3|14017.7|14003.8|14002.6|717
1668761400000|2022-11-18 08:50:00|14018.7|14016.9|14018|14016.5|14020.4|14019.1|14015.8|14014.7|687
1668761700000|2022-11-18 08:55:00|14018.1|14016.4|14020.8|14019.8|14026|14024.6|14014.7|14013.5|763
1668762000000|2022-11-18 09:00:00|14021|14019.4|14021.9|14020.9|14029.6|14028.6|14018|14016.9|837
1668762300000|2022-11-18 09:05:00|14022.4|14020.7|14014.9|14013.9|14022.6|14021.6|14012.3|14011.3|628
1668762600000|2022-11-18 09:10:00|14015.2|14013.7|14019.3|14018.3|14022.7|14021.3|14013.9|14012.9|544
1668762900000|2022-11-18 09:15:00|14019.2|14018.2|14014|14013|14023.5|14022.5|14012.7|14011.7|633
1668763200000|2022-11-18 09:20:00|14014.4|14013.4|14009.1|14008.1|14014.4|14013.4|14008.9|14007.7|550
1668763500000|2022-11-18 09:25:00|14009|14008|14007.6|14006|14011.1|14010.1|14006.1|14004.8|648
1668763800000|2022-11-18 09:30:00|14007.3|14006.3|13999.7|13998.2|14009|14008|13997.3|13996.3|735
1668764100000|2022-11-18 09:35:00|13999.6|13998.1|13996.5|13994.9|13999.6|13998.1|13990.9|13989.2|592
1668764400000|2022-11-18 09:40:00|13996.4|13995|13990.4|13989.4|13996.7|13995.2|13984.6|13983.3|697
1668764700000|2022-11-18 09:45:00|13990.5|13989.5|13992.9|13991.9|13994.7|13993.7|13986.5|13985.5|565
1668765000000|2022-11-18 09:50:00|13992.8|13991.8|13998.9|13997.3|13999.6|13998.1|13992|13990.8|772
1668765300000|2022-11-18 09:55:00|13998.8|13997.8|13995.4|13994.4|14000.2|13999.1|13992.5|13991.2|592
1668765600000|2022-11-18 10:00:00|13994.9|13993.9|13999.4|13998.4|14003.8|14002.5|13994.3|13993.5|658
1668765900000|2022-11-18 10:05:00|13999.8|13998.2|13991.1|13989.3|14000.7|13999.5|13989.8|13988.4|516
1668766200000|2022-11-18 10:10:00|13991|13989.4|13995.9|13994.9|13997.8|13996.6|13990.6|13989.4|458
1668766500000|2022-11-18 10:15:00|13995.7|13994.7|13995.6|13994.6|13997|13995.8|13991.4|13990.1|523
1668766800000|2022-11-18 10:20:00|13995.5|13994.5|13999.2|13998.2|14000.5|13999.5|13995.3|13994|465
1668767100000|2022-11-18 10:25:00|13999.4|13998.4|13992.5|13991.5|13999.7|13998.6|13989.8|13988.8|403
1668767400000|2022-11-18 10:30:00|13992.4|13991.4|13990.5|13988.9|13992.7|13991.4|13988.3|13987.2|473
1668767700000|2022-11-18 10:35:00|13989.8|13988.8|13981.4|13979.8|13992|13991|13981|13979.5|546
1668768000000|2022-11-18 10:40:00|13981.3|13979.9|13982.1|13981.1|13985|13984|13979|13977.8|592
1668768300000|2022-11-18 10:45:00|13983.3|13982.3|13980.1|13979.1|13984.3|13983.1|13980|13978.9|527
1668768600000|2022-11-18 10:50:00|13980.3|13978.8|13976.4|13975.4|13980.4|13979|13976.2|13975.1|569
1668768900000|2022-11-18 10:55:00|13976.3|13975.3|13978.1|13977.1|13978.5|13977.2|13971.9|13970.9|531
1668769200000|2022-11-18 11:00:00|13978|13977|13977.8|13976.8|13983.8|13982.5|13977|13975.8|486
1668769500000|2022-11-18 11:05:00|13977.9|13976.4|13976.2|13975.2|13980.3|13978.9|13973.5|13972.5|666
1668769800000|2022-11-18 11:10:00|13976.5|13975.5|13984.1|13983.1|13984.6|13983.5|13976.5|13975.5|432
1668770100000|2022-11-18 11:15:00|13984.4|13982.9|13980.1|13978.4|13984.4|13983|13978.4|13977.1|524
1668770400000|2022-11-18 11:20:00|13980.2|13978.7|13982.7|13981.7|13985.8|13984.4|13979.9|13978.7|475
1668770700000|2022-11-18 11:25:00|13983.3|13982.3|13984.1|13982.5|13989.3|13988|13983|13982|554
1668771000000|2022-11-18 11:30:00|13984|13982.4|13984|13983|13985.6|13984.2|13980.6|13979.4|565
1668771300000|2022-11-18 11:35:00|13984.4|13983.4|13988.2|13986.7|13991.1|13990|13983.2|13982.2|590
1668771600000|2022-11-18 11:40:00|13988.1|13986.6|13994|13992|13994|13992.6|13985.7|13984.7|699
1668771900000|2022-11-18 11:45:00|13993.9|13992.5|13992.8|13991.3|13996.4|13995.4|13991.6|13990.4|694
1668772200000|2022-11-18 11:50:00|13992.9|13991.6|13988.7|13987.7|13993.2|13992|13986.5|13985.5|537
1668772500000|2022-11-18 11:55:00|13988.4|13987.4|13986.7|13985.7|13988.7|13987.7|13983.9|13982.6|589
1668772800000|2022-11-18 12:00:00|13986.6|13985.6|13984.9|13983.9|13989.5|13988.5|13983.8|13982.4|350
1668773100000|2022-11-18 12:05:00|13985.6|13984.6|13980.9|13979.9|13986|13985|13980.9|13979.7|393
1668773400000|2022-11-18 12:10:00|13980.8|13979.8|13983.7|13982.7|13985.5|13984.5|13979.6|13978.6|317
1668773700000|2022-11-18 12:15:00|13983.8|13982.8|13979.6|13978.6|13986.7|13985.7|13977.7|13976.7|399
1668774000000|2022-11-18 12:20:00|13979.5|13978.5|13981.1|13980.1|13981.5|13980.5|13974.9|13973.8|429
1668774300000|2022-11-18 12:25:00|13981.4|13980.4|13982.8|13981.8|13985.4|13984.4|13981|13979.9|358
1668774600000|2022-11-18 12:30:00|13983|13982|13990.1|13989.1|13990.4|13989.4|13982.9|13981.9|423
1668774900000|2022-11-18 12:35:00|13990|13989|13992.6|13991.6|13994.7|13993.7|13986.1|13984.9|430
1668775200000|2022-11-18 12:40:00|13993|13992|14003.4|14002.4|14003.6|14002.6|13993|13992|310
1668775500000|2022-11-18 12:45:00|14003.8|14002.8|14006|14005|14008.7|14007.7|13998.9|13997.9|402
1668775800000|2022-11-18 12:50:00|14006.2|14005.2|14003.1|14002.1|14006.3|14005.3|13996.1|13995.1|408
1668776100000|2022-11-18 12:55:00|14003.3|14002.3|13997.4|13996.4|14003.7|14002.6|13996.5|13995.5|439
1668776400000|2022-11-18 13:00:00|13997.5|13996.5|14000.5|13999.5|14005.5|14004.5|13997.4|13996.4|579
1668776700000|2022-11-18 13:05:00|14000.4|13999.4|13993.5|13992.5|14001.5|14000.5|13993.2|13992.2|481
1668777000000|2022-11-18 13:10:00|13993.7|13992.7|14000.4|13999.4|14001.8|14000.8|13992.6|13991.6|454
1668777300000|2022-11-18 13:15:00|14000.3|13999.3|13990.8|13989.8|14002.3|14001.3|13989.4|13988.4|573
1668777600000|2022-11-18 13:20:00|13990|13989|13978.1|13977.1|13992.2|13991.2|13976.9|13975.9|608
1668777900000|2022-11-18 13:25:00|13978|13977|13981.9|13980.9|13983.2|13982.2|13971.7|13970.5|555
1668778200000|2022-11-18 13:30:00|13982.2|13980.6|13984|13983|13987.7|13986.7|13980.4|13979.4|513
1668778500000|2022-11-18 13:35:00|13983.8|13982.8|13985.2|13984.2|13985.7|13984.7|13978.7|13977.7|503
1668778800000|2022-11-18 13:40:00|13985|13984|13988.4|13987.4|13991.7|13990.7|13984.1|13983.1|509
1668779100000|2022-11-18 13:45:00|13988.6|13987.6|13996.6|13995.6|13998.3|13997.3|13987.8|13986.8|528
1668779400000|2022-11-18 13:50:00|13996.8|13995.8|14001.3|14000.3|14004.2|14003.2|13996.8|13995.8|572
1668779700000|2022-11-18 13:55:00|14001.4|14000.4|13993.8|13992.8|14004.6|14003.6|13991.1|13990.1|528
1668780000000|2022-11-18 14:00:00|13993.6|13992.6|13993.8|13992.8|13998.8|13997.8|13990.7|13989.7|565
1668780300000|2022-11-18 14:05:00|13994.2|13993.2|13994.6|13993.6|13995.6|13994.6|13989.6|13988.6|510
1668780600000|2022-11-18 14:10:00|13994.5|13993.5|13999.4|13998.4|14005.8|14004.4|13991.6|13990.6|592
1668780900000|2022-11-18 14:15:00|13999.5|13998.5|13991.8|13990.8|14002.4|14000.9|13989.5|13988.5|611
1668781200000|2022-11-18 14:20:00|13991.7|13990.7|13982.8|13981.8|13991.7|13990.7|13980.6|13979.6|522
1668781500000|2022-11-18 14:25:00|13982.5|13981.5|13975.1|13974.1|13985.8|13984.7|13971.2|13970.2|631
1668781800000|2022-11-18 14:30:00|13975.4|13974.4|13977.8|13976.3|13985.5|13984.5|13972.1|13970.9|782
1668782100000|2022-11-18 14:35:00|13977.2|13976.2|13976.2|13975.2|13979.6|13978.6|13969.6|13968.6|649
1668782400000|2022-11-18 14:40:00|13976.6|13975.6|13985.3|13984.3|13987.3|13986.4|13976.1|13975.1|678
1668782700000|2022-11-18 14:45:00|13985.6|13984.6|13997.6|13996.6|13998.9|13997.9|13985.4|13984.4|619
1668783000000|2022-11-18 14:50:00|13997.3|13996.3|13996.7|13995.7|14002|14001|13992.5|13991.5|585
1668783300000|2022-11-18 14:55:00|13997.1|13996.1|13997.4|13994.6|13999.8|13998.6|13994.4|13993.3|664
1668783600000|2022-11-18 15:00:00|13997|13994.1|13994.6|13993.6|14009.9|14007.9|13989.7|13988.8|823
1668783900000|2022-11-18 15:05:00|13994.7|13993.7|13989.9|13988.9|14000.2|13999.2|13988.7|13987.7|565
1668784200000|2022-11-18 15:10:00|13989.8|13988.8|13993.3|13992.3|13994.7|13993.7|13989.6|13988.6|540
1668784500000|2022-11-18 15:15:00|13993.2|13992.2|13988.4|13987.4|13995.5|13994.5|13986.2|13985.2|635
1668784800000|2022-11-18 15:20:00|13988.5|13987.5|13988.5|13987.5|13992.7|13991.4|13985.9|13985|617
1668785100000|2022-11-18 15:25:00|13988.4|13987.4|13990|13989|13992.7|13991.7|13986.4|13985.3|540
1668785400000|2022-11-18 15:30:00|13990.4|13989.4|13993.4|13992.4|13994.3|13993.3|13987.4|13986.4|441
1668785700000|2022-11-18 15:35:00|13993.3|13992.3|13990.8|13989.8|13999|13998|13989|13988|564
1668786000000|2022-11-18 15:40:00|13991.2|13990.2|13994.2|13993.2|13994.3|13993.3|13989.1|13988.1|506
1668786300000|2022-11-18 15:45:00|13994.3|13993.3|13985.2|13984.2|13996.2|13995.2|13984.3|13983.3|576
1668786600000|2022-11-18 15:50:00|13985.3|13984.3|13985.5|13984.5|13988.9|13987.5|13983.1|13981.9|631
1668786900000|2022-11-18 15:55:00|13985.6|13984.6|13988|13987|13991.7|13990.7|13984.9|13983.9|573
1668787200000|2022-11-18 16:00:00|13988.1|13987.1|13988.2|13987.2|13993.2|13992.2|13985.7|13984.7|502
1668787500000|2022-11-18 16:05:00|13988.3|13987.3|13988.1|13987.1|13990|13989.2|13986|13985|373
1668787800000|2022-11-18 16:10:00|13988|13987|13987.8|13986.8|13991.2|13990.3|13986.4|13985.4|464
1668788100000|2022-11-18 16:15:00|13987.9|13986.9|13986|13985|13990.1|13989.2|13984.8|13983.8|398
1668788400000|2022-11-18 16:20:00|13985.9|13984.9|13987.3|13986.3|13989.3|13988.6|13985|13984.3|426
1668788700000|2022-11-18 16:25:00|13987.4|13986.4|13992.8|13991.8|13994.4|13993.4|13987.3|13986.3|360
1668789000000|2022-11-18 16:30:00|13993|13992|13995.7|13994.7|13995.8|13994.8|13992.4|13991.4|319
1668789300000|2022-11-18 16:35:00|13996.3|13995.3|14002.8|14001.8|14003.4|14002.4|13995.1|13994.1|377
1668789600000|2022-11-18 16:40:00|14002.5|14001.5|14003.8|14002.8|14006|14005|14001.5|14000.5|381
1668789900000|2022-11-18 16:45:00|14003|14002.3|14012.3|14011.3|14014.4|14013.2|14002.6|14001.6|409
1668790200000|2022-11-18 16:50:00|14012.4|14011.4|14005.1|14004.1|14014.1|14013.1|14004.4|14003.4|463
1668790500000|2022-11-18 16:55:00|14005|14004|14003.9|14002.9|14006.9|14005.9|14002.3|14001.3|392
1668790800000|2022-11-18 17:00:00|14003.8|14002.8|14006.8|14005.8|14008.7|14008|14002.4|14001.4|372
1668791100000|2022-11-18 17:05:00|14006.9|14005.9|14010.4|14009.4|14012|14011|14006.3|14005.3|347
1668791400000|2022-11-18 17:10:00|14010.5|14009.5|14011.7|14011|14011.9|14011|14007.4|14006.4|322
1668791700000|2022-11-18 17:15:00|14011.6|14010.9|14020|14019|14021.2|14020.2|14011.6|14010.9|446
1668792000000|2022-11-18 17:20:00|14020.5|14019.5|14022.8|14021.8|14025.4|14024.4|14020.5|14019.5|366
1668792300000|2022-11-18 17:25:00|14022.7|14021.7|14017.1|14016.1|14022.8|14021.8|14016|14015|303
1668792600000|2022-11-18 17:30:00|14017.6|14016.6|14013.7|14012.7|14019.9|14018.9|14013.6|14012.6|345
1668792900000|2022-11-18 17:35:00|14013.8|14012.8|14010.8|14009.8|14014.8|14013.8|14010.7|14009.7|273
1668793200000|2022-11-18 17:40:00|14010.9|14009.9|14014|14013|14014.5|14013.5|14010.8|14009.8|265
1668793500000|2022-11-18 17:45:00|14013.9|14012.9|14019.6|14018.6|14021.1|14019.6|14013.1|14012.1|314
1668793800000|2022-11-18 17:50:00|14019.7|14018.7|14024.7|14023.7|14025.8|14024.8|14018.3|14017.3|308
1668794100000|2022-11-18 17:55:00|14024.8|14023.8|14024.9|14023.9|14025.6|14024.9|14021.9|14020.9|356
1668794400000|2022-11-18 18:00:00|14024.8|14023.8|14025.7|14024.7|14026.8|14025.8|14023.6|14022.6|345
1668794700000|2022-11-18 18:05:00|14024.7|14023.7|14021.6|14020.6|14026.3|14025.3|14020|14018.9|394
1668795000000|2022-11-18 18:10:00|14021.5|14020.5|14024.6|14023.6|14025.4|14024.4|14020.5|14019.5|364
1668795300000|2022-11-18 18:15:00|14024.5|14023.5|14026.6|14025.6|14026.8|14025.7|14024.4|14023.4|342
1668795600000|2022-11-18 18:20:00|14026.8|14025.8|14020.8|14019.2|14027.4|14026.4|14020.4|14019.2|326
1668795900000|2022-11-18 18:25:00|14020.7|14019.5|14020.9|14019.9|14023.3|14022.1|14018.4|14017.5|340
1668796200000|2022-11-18 18:30:00|14020.5|14019.8|14025.9|14024.9|14026|14025|14020.4|14019.4|198
1668796500000|2022-11-18 18:35:00|14026.6|14025.9|14027.8|14026.8|14031.1|14030.1|14025.7|14024.8|260
1668796800000|2022-11-18 18:40:00|14028|14027|14032.1|14031.4|14033.3|14032.4|14027.9|14026.9|301
1668797100000|2022-11-18 18:45:00|14032.2|14031.5|14036|14035|14036.8|14035.8|14031.4|14030.4|324
1668797400000|2022-11-18 18:50:00|14036.1|14035.1|14035|14034|14036.7|14035.7|14034.3|14033.4|240
1668797700000|2022-11-18 18:55:00|14035.1|14034.1|14034.3|14033.3|14035.7|14034.8|14032.7|14031.9|178
1668798000000|2022-11-18 19:00:00|14034.4|14033.4|14034.2|14033.2|14035.2|14034.5|14033.5|14032.5|230
1668798300000|2022-11-18 19:05:00|14034.3|14033.3|14037.4|14036.4|14037.7|14036.8|14033.8|14033.1|152
1668798600000|2022-11-18 19:10:00|14037.3|14036.3|14036|14035.3|14038.2|14037.2|14034.6|14033.6|174
1668798900000|2022-11-18 19:15:00|14035.9|14035.2|14038.6|14037.6|14038.8|14037.7|14034.9|14033.9|197
1668799200000|2022-11-18 19:20:00|14038.5|14037.5|14036.3|14035.6|14038.5|14037.6|14035.9|14034.9|193
1668799500000|2022-11-18 19:25:00|14036.4|14035.7|14039.4|14038.4|14039.7|14038.7|14035.4|14034.4|232
1668799800000|2022-11-18 19:30:00|14039.5|14038.5|14039.6|14038.6|14040.2|14039.3|14038.8|14037.8|154
1668800100000|2022-11-18 19:35:00|14039.7|14038.7|14040.8|14039.8|14041.5|14040.5|14038.6|14037.6|162
1668800400000|2022-11-18 19:40:00|14040.7|14039.7|14039.5|14038.5|14041|14040|14038.6|14037.6|131
1668800700000|2022-11-18 19:45:00|14039.4|14038.7|14039.6|14038.6|14040.7|14039.6|14038|14037|132
1668801000000|2022-11-18 19:50:00|14039.5|14038.5|14037.3|14036.6|14039.5|14038.7|14035|14034|225
1668801300000|2022-11-18 19:55:00|14037.2|14036.5|14038.6|14037.6|14038.7|14037.8|14036.4|14035.6|301
1668801600000|2022-11-18 20:00:00|14038.7|14037.7|14037.6|14036.6|14039.6|14038.3|14035.7|14034.7|318
1668801900000|2022-11-18 20:05:00|14037.7|14036.7|14030.7|14029.7|14037.7|14036.7|14030.3|14029.3|280
1668802200000|2022-11-18 20:10:00|14030.8|14029.8|14032.8|14031.8|14033.3|14032.3|14029.8|14028.5|253
1668802500000|2022-11-18 20:15:00|14032.9|14031.9|14031.8|14030.8|14033.7|14032.2|14029.8|14028.9|278
1668802800000|2022-11-18 20:20:00|14032|14030.5|14031.9|14030.9|14035|14033.7|14030.8|14029.8|244
1668803100000|2022-11-18 20:25:00|14032.2|14030.7|14032.4|14031.4|14033.7|14032.6|14031.9|14030.7|153
1668803400000|2022-11-18 20:30:00|14032.5|14031.5|14037.3|14036.3|14037.6|14036.6|14032.2|14031.5|200
1668803700000|2022-11-18 20:35:00|14037.4|14036.4|14034.2|14033.2|14038|14036.7|14034.1|14033.1|268
1668804000000|2022-11-18 20:40:00|14034.1|14033.1|14036.4|14035.4|14036.9|14035.7|14033.9|14033.1|220
1668804300000|2022-11-18 20:45:00|14036.5|14035.5|14034.2|14033.2|14040|14038.7|14034.2|14033|244
1668804600000|2022-11-18 20:50:00|14033.9|14032.9|14033.6|14032.6|14034.7|14033.4|14032.8|14032|236
1668804900000|2022-11-18 20:55:00|14033.7|14032.7|14040.5|14039.5|14040.5|14039.5|14033.6|14032.6|267
1668805200000|2022-11-18 21:00:00|14040.6|14039.6|14042.3|14041.3|14042.3|14041.3|14039.2|14037.7|285
1668805500000|2022-11-18 21:05:00|14042|14041|14038.6|14037.6|14043.1|14042.1|14038.5|14037.5|192
1668805800000|2022-11-18 21:10:00|14038.5|14037.5|14040.6|14039.6|14040.7|14039.7|14038|14037|107
1668806100000|2022-11-18 21:15:00|14040.5|14039.5|14041.4|14040.4|14041.8|14040.8|14040.3|14039.3|166
1668806400000|2022-11-18 21:20:00|14041.3|14040.3|14039.3|14038.3|14041.3|14040.3|14039.2|14038.2|106
1668806700000|2022-11-18 21:25:00|14039.4|14038.4|14041.3|14040.3|14041.4|14040.4|14036.8|14035.8|226
1668807000000|2022-11-18 21:30:00|14041.2|14040.2|14041|14040|14042.2|14041.2|14040.3|14039.3|91
1668807300000|2022-11-18 21:35:00|14039.8|14038.8|14040.1|14039.1|14041.1|14040.1|14039.8|14038.8|64
1668807600000|2022-11-18 21:40:00|14040.4|14039.4|14041.3|14040.3|14041.7|14040.7|14040.2|14039.2|156
1668807900000|2022-11-18 21:45:00|14041.4|14040.4|14041.2|14040.2|14041.6|14040.6|14040.1|14039.1|203
1668808200000|2022-11-18 21:50:00|14041.3|14040.3|14038.8|14037.8|14042.2|14040.3|14037.7|14035.8|379
1668808500000|2022-11-18 21:55:00|14038.7|14037.7|14037.8|14036.8|14041.2|14038.7|14036.5|14032.9|426
1668978000000|2022-11-20 21:00:00|14041.1|14034.1|14029.5|14017.5|14041.1|14034.1|14029.5|14017.5|2
1668978900000|2022-11-20 21:15:00|14035.2|14023.2|14036.4|14024.4|14036.4|14024.4|14033.9|14021.9|13
1668979200000|2022-11-20 21:20:00|14033.9|14021.9|14036.1|14024.1|14037.8|14025.8|14033.9|14021.9|4
1668979500000|2022-11-20 21:25:00|14037.7|14025.7|14037.7|14025.7|14042.4|14030.4|14037.7|14025.7|3
1668979800000|2022-11-20 21:30:00|14038.4|14026.4|14034|14022|14038.4|14026.4|14034|14022|4
1668980100000|2022-11-20 21:35:00|14037.7|14025.7|14037.7|14025.7|14037.7|14025.7|14037.7|14025.7|1
1668980400000|2022-11-20 21:40:00|14038.4|14026.4|14037.7|14025.7|14038.4|14026.4|14037.7|14025.7|2
1668980700000|2022-11-20 21:45:00|14038.7|14026.7|14038.7|14026.7|14038.7|14026.7|14038.7|14026.7|1
1668981000000|2022-11-20 21:50:00|14036.7|14024.7|14036.7|14024.7|14036.7|14024.7|14036.7|14024.7|1
1668981300000|2022-11-20 21:55:00|14035|14023|14038.1|14026.1|14038.7|14026.7|14033.8|14021.8|8
1668981600000|2022-11-20 22:00:00|14042.2|14030.2|14038.6|14026.6|14042.5|14030.5|14033.4|14021.4|17
1668981900000|2022-11-20 22:05:00|14039.3|14027.3|14039.7|14027.7|14041|14029.6|14038.6|14026.6|17
1668982500000|2022-11-20 22:15:00|14040.2|14028.2|14037.1|14031.1|14040.5|14031.1|14037.1|14027.7|11
1668982800000|2022-11-20 22:20:00|14038.2|14032.2|14036.4|14030.4|14038.2|14032.2|14036.4|14030.4|11
1668983100000|2022-11-20 22:25:00|14036.7|14030.7|14036.9|14030.9|14038.2|14032.2|14036.7|14030.7|22
1668983400000|2022-11-20 22:30:00|14037.7|14031.7|14038.3|14032.3|14038.9|14032.9|14033.7|14027.7|253
1668983700000|2022-11-20 22:35:00|14038.5|14032.5|14038.6|14032.6|14039.7|14033.7|14037.8|14031.8|415
1668984000000|2022-11-20 22:40:00|14038.7|14032.7|14038.7|14032.7|14039.5|14033.5|14038.4|14032.4|446
1668984300000|2022-11-20 22:45:00|14038.9|14032.9|14040.8|14034.8|14041.5|14035.5|14038.4|14032.4|104
1668984600000|2022-11-20 22:50:00|14040.2|14034.2|14040.9|14034.9|14041.1|14035.1|14039.9|14033.9|81
1668984900000|2022-11-20 22:55:00|14040.2|14034.2|14041.1|14035.1|14043|14040.8|14040|14034|107
1668985200000|2022-11-20 23:00:00|14040.7|14034.7|14039.4|14035.5|14043.4|14038.4|14032.3|14028.4|463
1668985500000|2022-11-20 23:05:00|14040.1|14036.5|14032.5|14028.8|14040.1|14037.5|14031.1|14027.9|722
1668985800000|2022-11-20 23:10:00|14031.2|14027.7|14028.2|14022.2|14033.1|14028|14019.8|14015.9|450
1668986100000|2022-11-20 23:15:00|14027.3|14021.9|14028.9|14025.6|14033.3|14028.3|14020.5|14017.9|845
1668986400000|2022-11-20 23:20:00|14028.5|14026.1|14025.6|14023.2|14030|14027.6|14025.5|14023.2|554
1668986700000|2022-11-20 23:25:00|14025.9|14023.9|14031.7|14029.4|14032.4|14029.7|14025|14022.9|533
1668987000000|2022-11-20 23:30:00|14031.6|14029.6|14031.9|14030.1|14036|14033.9|14029.9|14027.9|803
1668987300000|2022-11-20 23:35:00|14031.8|14030|14030.2|14028.4|14032.3|14030.8|14029.4|14028|622
1668987600000|2022-11-20 23:40:00|14030.4|14028.3|14026.6|14024.9|14032|14030.5|14025.7|14024.6|520
1668987900000|2022-11-20 23:45:00|14026.2|14025.2|14019.8|14018.8|14026.9|14025.4|14019.7|14018.2|462
1668988200000|2022-11-20 23:50:00|14020.2|14018.6|14024.8|14022.9|14024.9|14023.4|14016.8|14015.4|445
1668988500000|2022-11-20 23:55:00|14025.3|14023.7|14027.7|14025.7|14029|14027.4|14025.2|14023.7|322
1668988800000|2022-11-21 00:00:00|14027.6|14025.8|14025.5|14023.7|14030.6|14028.8|14022.7|14021.4|587
1668989100000|2022-11-21 00:05:00|14025.2|14023.5|14034|14032.2|14034.4|14033|14023.6|14022.2|814
1668989400000|2022-11-21 00:10:00|14033.7|14032.1|14028.8|14027.2|14034.1|14032.7|14028.6|14027.1|623
1668989700000|2022-11-21 00:15:00|14028.7|14027|14031.6|14030.1|14031.7|14030.4|14028.3|14026.8|793
1668990000000|2022-11-21 00:20:00|14031.3|14030.3|14031.1|14030.1|14032.4|14030.9|14029.6|14028.4|468
1668990300000|2022-11-21 00:25:00|14031.5|14030.5|14037.3|14036.3|14037.7|14036.6|14031.4|14030|544
1668990600000|2022-11-21 00:30:00|14037.4|14036.4|14040.5|14039.5|14040.8|14039.8|14034.4|14033.4|366
1668990900000|2022-11-21 00:35:00|14040.7|14039.7|14041|14040|14043.3|14042.3|14038.8|14037.8|396
1668991200000|2022-11-21 00:40:00|14041.1|14040.1|14036.7|14035.7|14041.8|14040.7|14035.9|14034.9|359
1668991500000|2022-11-21 00:45:00|14037|14035.4|14033.2|14031.5|14037.3|14035.9|14027.8|14026.4|512
1668991800000|2022-11-21 00:50:00|14033.1|14031.4|14027.7|14025.7|14035.5|14034.5|14022.9|14021.9|724
1668992100000|2022-11-21 00:55:00|14027.5|14025.4|14030.1|14028.5|14032.1|14030.6|14027.5|14025.4|552
1668992400000|2022-11-21 01:00:00|14030|14028.7|14029.9|14028.9|14034.9|14033.8|14028.7|14027.5|547
1668992700000|2022-11-21 01:05:00|14030.1|14028.5|14034.8|14033.8|14035.1|14033.9|14029.2|14028.1|302
1668993000000|2022-11-21 01:10:00|14034.9|14033.9|14030.3|14029.3|14035.9|14034.8|14029.6|14028.4|340
1668993300000|2022-11-21 01:15:00|14030.4|14029.4|14038.3|14037.3|14044.4|14043.4|14028.9|14027.9|511
1668993600000|2022-11-21 01:20:00|14038.2|14037.2|14041|14040|14041.5|14040.2|14033.3|14032|571
1668993900000|2022-11-21 01:25:00|14040.9|14039.9|14043.7|14042.7|14044.6|14043.6|14036.5|14035.2|487
1668994200000|2022-11-21 01:30:00|14044|14043|14038.3|14036.7|14050.6|14049.3|14037.4|14036.4|645
1668994500000|2022-11-21 01:35:00|14038.6|14037|14029.8|14028.8|14040.1|14038.9|14029.7|14028.7|529
1668994800000|2022-11-21 01:40:00|14029.7|14028.7|14022.2|14020.7|14030.3|14029.3|14021.8|14020.7|572
1668995100000|2022-11-21 01:45:00|14022.3|14020.8|14027.8|14026.1|14028.3|14026.9|14020.1|14018.9|521
1668995400000|2022-11-21 01:50:00|14028|14026.2|14031|14030|14032.1|14030.6|14026.6|14025.3|509
1668995700000|2022-11-21 01:55:00|14031.2|14029.7|14030.6|14029|14034.8|14033.7|14028.9|14027.6|506
1668996000000|2022-11-21 02:00:00|14030.3|14028.8|14034.8|14033.8|14036.8|14035.8|14029.8|14028.6|501
1668996300000|2022-11-21 02:05:00|14035|14033.5|14032.8|14031.3|14038.9|14037.2|14031.8|14030.5|638
1668996600000|2022-11-21 02:10:00|14032.5|14031.2|14039.9|14038.9|14041.1|14039.9|14032.3|14031|622
1668996900000|2022-11-21 02:15:00|14040.3|14038.6|14033|14031.4|14042.1|14040.9|14031.7|14030.4|616
1668997200000|2022-11-21 02:20:00|14032.9|14031.5|14032.9|14031.9|14035.3|14034|14031.6|14030.5|378
1668997500000|2022-11-21 02:25:00|14033|14032|14035.8|14034.8|14040|14038.7|14031.9|14030.9|398
1668997800000|2022-11-21 02:30:00|14036|14034.5|14035.7|14034.7|14039.3|14038.3|14034.9|14033.9|362
1668998100000|2022-11-21 02:35:00|14035.8|14034.8|14041.9|14040.4|14041.9|14040.7|14035.4|14034.2|405
1668998400000|2022-11-21 02:40:00|14042.1|14040.5|14038.7|14037.7|14043.4|14042.3|14037.8|14036.4|469
1668998700000|2022-11-21 02:45:00|14039|14037.5|14044.7|14043.7|14044.9|14043.7|14038.2|14037|456
1668999000000|2022-11-21 02:50:00|14044.8|14043.8|14041.8|14040.2|14046.1|14044.7|14039.3|14038.1|456
1668999300000|2022-11-21 02:55:00|14041.7|14040.1|14041.7|14040.7|14042.4|14041|14039.1|14037.7|455
1668999600000|2022-11-21 03:00:00|14041.6|14040.6|14042.3|14041.3|14045.8|14044.5|14041.6|14040.6|403
1668999900000|2022-11-21 03:05:00|14042.5|14041.5|14043.5|14042.5|14045.8|14044.8|14041.7|14040.5|287
1669000200000|2022-11-21 03:10:00|14043.7|14042.2|14036|14034.4|14043.7|14042.2|14034.7|14033.7|387
1669000500000|2022-11-21 03:15:00|14035.7|14034.7|14035.6|14034.6|14037.8|14036.6|14033.5|14032.2|414
1669000800000|2022-11-21 03:20:00|14035.5|14034.5|14034.1|14033.1|14037.9|14036.5|14033.8|14032.3|308
1669001100000|2022-11-21 03:25:00|14034.4|14032.8|14038.8|14037.8|14039.6|14038.5|14034.3|14032.8|294
1669001400000|2022-11-21 03:30:00|14038.6|14037.9|14039.3|14038.3|14039.9|14038.6|14034.6|14033.6|351
1669001700000|2022-11-21 03:35:00|14039.4|14038.4|14040.4|14039.4|14040.8|14039.4|14038.4|14037.4|265
1669002000000|2022-11-21 03:40:00|14040.7|14039.1|14039.5|14038|14043.8|14042.3|14039.2|14037.8|318
1669002300000|2022-11-21 03:45:00|14040.3|14038.8|14038.2|14037.2|14041.3|14039.9|14037.2|14036|391
1669002600000|2022-11-21 03:50:00|14038.1|14037.1|14037.5|14035.9|14039.4|14038.2|14035.8|14034.3|272
1669002900000|2022-11-21 03:55:00|14037.3|14036|14035.4|14034.4|14037.6|14036.3|14034.9|14033.9|317
1669003200000|2022-11-21 04:00:00|14035.9|14034.9|14033|14032|14037.3|14036|14030.3|14029.1|296
1669003500000|2022-11-21 04:05:00|14033.3|14031.8|14035.5|14034.5|14036.2|14035.2|14032.6|14031.6|190
1669003800000|2022-11-21 04:10:00|14035.2|14034.2|14036.7|14035.7|14038.4|14037.2|14035.2|14033.9|292
1669004100000|2022-11-21 04:15:00|14036.6|14035.6|14037.4|14036.4|14038.5|14037.1|14035.5|14034.5|277
1669004400000|2022-11-21 04:20:00|14037.6|14036.1|14039.4|14037.9|14040.8|14039.8|14036.5|14035.2|280
1669004700000|2022-11-21 04:25:00|14039.5|14037.7|14037.1|14036.1|14040.5|14039.2|14036.9|14035.6|308
1669005000000|2022-11-21 04:30:00|14037.4|14035.8|14054.8|14053.8|14056.1|14055.1|14037.2|14035.8|432
1669005300000|2022-11-21 04:35:00|14054.3|14053.3|14053.1|14051.5|14057.9|14056.9|14051.3|14050|587
1669005600000|2022-11-21 04:40:00|14052.4|14051.4|14051.8|14050|14053.7|14052.3|14049.9|14048.5|423
1669005900000|2022-11-21 04:45:00|14051.7|14050.1|14048.9|14047.3|14052.4|14051|14048.1|14046.7|411
1669006200000|2022-11-21 04:50:00|14049|14048.1|14051.4|14050.4|14053.5|14052.3|14048.1|14046.9|396
1669006500000|2022-11-21 04:55:00|14051.6|14050.1|14044|14043|14051.6|14050.1|14041.3|14040.1|409
1669006800000|2022-11-21 05:00:00|14044.3|14043.3|14048.4|14047.4|14049|14047.9|14041.8|14040.7|387
1669007100000|2022-11-21 05:05:00|14048.3|14047.3|14047.8|14046.8|14050.5|14049.4|14046.5|14045.8|200
1669007400000|2022-11-21 05:10:00|14047.7|14046.7|14046.3|14045.3|14052|14050.4|14045.9|14044.5|310
1669007700000|2022-11-21 05:15:00|14046.4|14044.7|14045.6|14044.6|14047.1|14046.1|14042.8|14041.3|348
1669008000000|2022-11-21 05:20:00|14045.7|14044.7|14047.8|14046.8|14050.6|14049.3|14042.8|14041.5|335
1669008300000|2022-11-21 05:25:00|14048.2|14047.2|14050.3|14049.3|14051.2|14049.8|14047.1|14046.1|241
1669008600000|2022-11-21 05:30:00|14050.5|14049.5|14048.3|14047.3|14052.1|14050.8|14048.1|14047|308
1669008900000|2022-11-21 05:35:00|14048.4|14047.4|14049.4|14048.4|14052.2|14051.2|14046.8|14045.8|288
1669009200000|2022-11-21 05:40:00|14049.5|14048.5|14052|14051|14053.8|14052.8|14049.4|14048.4|251
1669009500000|2022-11-21 05:45:00|14051.9|14050.9|14050.7|14049.7|14054.8|14053.8|14050.1|14049.1|204
1669009800000|2022-11-21 05:50:00|14050.5|14049.5|14052|14050.4|14053.4|14051.9|14049.8|14048.6|344
1669010100000|2022-11-21 05:55:00|14051.6|14050.6|14055.5|14053.9|14055.7|14054.4|14050|14048.8|414
1669010400000|2022-11-21 06:00:00|14056|14054.5|14050.5|14049|14059.1|14058.1|14049.2|14048.1|524
1669010700000|2022-11-21 06:05:00|14050.3|14049.3|14058.7|14057.2|14060.6|14059.2|14050.3|14048.9|435
1669011000000|2022-11-21 06:10:00|14058.9|14057.3|14057.1|14056.1|14060.3|14059.1|14054.3|14053|541
1669011300000|2022-11-21 06:15:00|14057.2|14056.2|14058.2|14057.2|14058.6|14057.5|14054.4|14053.1|357
1669011600000|2022-11-21 06:20:00|14058.1|14057.1|14061.6|14060.1|14065.3|14063.8|14058|14057|402
1669011900000|2022-11-21 06:25:00|14062.1|14060.5|14067.6|14066.6|14069.6|14068.3|14059.8|14058.4|474
1669012200000|2022-11-21 06:30:00|14067.4|14066.4|14073|14072|14076.5|14075.1|14067.3|14066.2|447
1669012500000|2022-11-21 06:35:00|14073.1|14072.1|14068.9|14067.9|14073.1|14072.1|14065.8|14064.8|444
1669012800000|2022-11-21 06:40:00|14069.2|14067.6|14070|14069|14073.8|14072.1|14068.9|14067.3|594
1669013100000|2022-11-21 06:45:00|14070.1|14069.1|14085.4|14083.9|14087.6|14086.2|14069.8|14068.8|608
1669013400000|2022-11-21 06:50:00|14085|14084|14082.5|14080.9|14088.4|14087.2|14079.7|14078.4|486
1669013700000|2022-11-21 06:55:00|14082.6|14080.7|14082.7|14081.7|14083.1|14082|14076.9|14075.9|523
1669014000000|2022-11-21 07:00:00|14083.7|14082.7|14079.7|14078|14084.1|14083|14077.4|14076.2|686
1669014300000|2022-11-21 07:05:00|14079.8|14078.8|14074.4|14072.7|14081.7|14080.7|14072.4|14070.8|591
1669014600000|2022-11-21 07:10:00|14074.1|14073.1|14071.9|14070.9|14077.2|14076|14071.8|14070.5|643
1669014900000|2022-11-21 07:15:00|14072|14071|14077.6|14076|14082.4|14081.3|14071.9|14070.9|518
1669015200000|2022-11-21 07:20:00|14077.4|14076.4|14080.1|14079.1|14082.8|14081.8|14076.5|14075.5|557
1669015500000|2022-11-21 07:25:00|14080.4|14079.4|14083.5|14082|14084.9|14083.7|14078.3|14077|503
1669015800000|2022-11-21 07:30:00|14083.6|14082.5|14072.8|14071.8|14087|14085.3|14072|14070.6|607
1669016100000|2022-11-21 07:35:00|14073.1|14071.6|14074.7|14073.7|14075|14073.7|14069.9|14068.7|622
1669016400000|2022-11-21 07:40:00|14075.2|14074.2|14076.2|14075.2|14081.1|14079.8|14074.6|14073.5|617
1669016700000|2022-11-21 07:45:00|14076.3|14075.3|14077.2|14075.5|14080.5|14079.1|14073.7|14072.7|591
1669017000000|2022-11-21 07:50:00|14077|14075.6|14081|14079.5|14083|14081.7|14075.1|14074.1|397
1669017300000|2022-11-21 07:55:00|14080.7|14079.7|14086.4|14085.4|14090.1|14089|14076.9|14075.9|533
1669017600000|2022-11-21 08:00:00|14086.6|14085.1|14092.2|14091.2|14098.3|14097.3|14085.8|14084.8|758
1669017900000|2022-11-21 08:05:00|14093.4|14092.4|14099.2|14097.5|14100|14098.8|14088.8|14087.5|565
1669018200000|2022-11-21 08:10:00|14099.1|14097.7|14098.2|14096.7|14099.7|14098.5|14093.8|14092.4|657
1669018500000|2022-11-21 08:15:00|14098.1|14096.5|14107.6|14106.6|14112.8|14111.8|14097.4|14096.1|725
1669018800000|2022-11-21 08:20:00|14107.5|14106.5|14105.8|14104.8|14116.4|14115.3|14105.7|14104.4|582
1669019100000|2022-11-21 08:25:00|14106.2|14105.2|14103.1|14102.1|14106.6|14105.4|14100.8|14099.8|534
1669019400000|2022-11-21 08:30:00|14103.4|14101.9|14110.6|14109.6|14111.6|14110.6|14100.6|14099.6|570
1669019700000|2022-11-21 08:35:00|14110.5|14109.5|14112.4|14111.4|14114.4|14113.4|14107.4|14106.4|541
1669020000000|2022-11-21 08:40:00|14112.5|14111.5|14110.6|14109.6|14116.8|14115.5|14107.5|14106.5|467
1669020300000|2022-11-21 08:45:00|14110.7|14109.7|14113.8|14112.2|14117.8|14116.5|14106.4|14105.4|605
1669020600000|2022-11-21 08:50:00|14113.9|14112.3|14119.2|14118.2|14119.6|14118.3|14111|14109.7|572
1669020900000|2022-11-21 08:55:00|14119.4|14118.4|14115.2|14114.2|14120.6|14119.2|14114.2|14113|588
1669021200000|2022-11-21 09:00:00|14115.3|14113.8|14117.7|14116.2|14117.8|14116.5|14108.5|14107.5|516
1669021500000|2022-11-21 09:05:00|14117.3|14116.3|14134.8|14133.1|14135|14133.5|14116.3|14115.1|570
1669021800000|2022-11-21 09:10:00|14134.6|14133.3|14145.1|14143.5|14145.8|14144.8|14134.3|14132.6|848
1669022100000|2022-11-21 09:15:00|14145|14143.3|14143.9|14142.4|14148.3|14147.3|14140.2|14139.2|708
1669022400000|2022-11-21 09:20:00|14143.6|14142.6|14146.2|14145.2|14148.4|14147.4|14139.8|14138.5|618
1669022700000|2022-11-21 09:25:00|14146.5|14145|14162.9|14161|14165.6|14164.4|14145.3|14144|588
1669023000000|2022-11-21 09:30:00|14163|14161.1|14167.5|14166.5|14170.1|14169.1|14157.7|14156.5|788
1669023300000|2022-11-21 09:35:00|14167.4|14166.4|14175.2|14174.5|14176.1|14175|14165.1|14164.1|566
1669023600000|2022-11-21 09:40:00|14175.1|14174.4|14177.9|14176.9|14186.7|14185.3|14175|14174|596
1669023900000|2022-11-21 09:45:00|14178.2|14177.2|14179.8|14178.8|14179.9|14178.9|14171.3|14170.4|559
1669024200000|2022-11-21 09:50:00|14179.9|14178.9|14176.8|14176.1|14188.1|14186.9|14167|14165.9|691
1669024500000|2022-11-21 09:55:00|14177|14176|14184.6|14183.6|14186.6|14185.2|14177|14175.9|656
1669024800000|2022-11-21 10:00:00|14184.3|14183.3|14172.7|14171.7|14185.4|14184.4|14172.6|14171.4|716
1669025100000|2022-11-21 10:05:00|14172.4|14171.4|14175|14174|14177.7|14176.5|14169.9|14168.9|689
1669025400000|2022-11-21 10:10:00|14174.6|14173.6|14173.8|14172.8|14175.2|14173.8|14165.1|14164.1|694
1669025700000|2022-11-21 10:15:00|14174|14173|14169.2|14167.6|14174.2|14173|14166.1|14165.1|647
1669026000000|2022-11-21 10:20:00|14169.1|14167.7|14170.3|14168.8|14175.7|14174.2|14164.8|14163.5|553
1669026300000|2022-11-21 10:25:00|14170.6|14168.7|14177.6|14175.9|14179.3|14177.9|14169.7|14168.6|582
1669026600000|2022-11-21 10:30:00|14177.3|14176.3|14181.1|14180.1|14181.5|14180.5|14174.9|14173.6|509
1669026900000|2022-11-21 10:35:00|14181|14180|14181.2|14180.2|14182.9|14181.9|14178.7|14177.5|500
1669027200000|2022-11-21 10:40:00|14181.1|14180.1|14179|14178|14181.8|14180.8|14176.7|14175.5|477
1669027500000|2022-11-21 10:45:00|14178.8|14177.8|14169|14168|14180.7|14179.5|14167.4|14166.2|647
1669027800000|2022-11-21 10:50:00|14169.1|14168.1|14168.7|14167.7|14173.5|14172.5|14167.2|14166|626
1669028100000|2022-11-21 10:55:00|14169|14167.5|14165.9|14164.9|14169.1|14167.9|14163|14162|611
1669028400000|2022-11-21 11:00:00|14165.8|14164.8|14175.8|14174.8|14176.6|14175.6|14165.8|14164.8|557
1669028700000|2022-11-21 11:05:00|14175.7|14174.7|14173.9|14172.9|14178.8|14177.8|14171.9|14170.5|570
1669029000000|2022-11-21 11:10:00|14174.1|14173.1|14178.1|14177.1|14180.6|14179.7|14171.4|14170.4|568
1669029300000|2022-11-21 11:15:00|14178.5|14177.5|14177.8|14176.8|14181|14179.8|14173.7|14172.7|428
1669029600000|2022-11-21 11:20:00|14177.3|14176.3|14171.1|14170.1|14177.5|14176.3|14171|14169.5|383
1669029900000|2022-11-21 11:25:00|14171.6|14169.7|14175.1|14174.1|14176.5|14175.7|14170.7|14169.5|322
1669030200000|2022-11-21 11:30:00|14175|14174|14171.3|14169.7|14179|14177.9|14169.7|14168.7|472
1669030500000|2022-11-21 11:35:00|14171.2|14169.8|14175.3|14174.3|14175.3|14174.3|14169.7|14168.5|391
1669030800000|2022-11-21 11:40:00|14175.4|14174.4|14174.7|14173.7|14178.9|14177.9|14173.4|14171.9|389
1669031100000|2022-11-21 11:45:00|14174.3|14173.3|14173.4|14172.4|14175.1|14174.1|14169.8|14168.8|398
1669031400000|2022-11-21 11:50:00|14173|14172|14174.9|14173.9|14177.2|14176.2|14169.9|14168.6|346
1669031700000|2022-11-21 11:55:00|14174.8|14173.8|14187.7|14186.7|14194.9|14193.6|14172.7|14171.7|516
1669032000000|2022-11-21 12:00:00|14187.3|14186.3|14189.8|14188.8|14193.7|14192.7|14186.7|14185.7|504
1669032300000|2022-11-21 12:05:00|14189.9|14188.9|14195|14194|14196.3|14195|14189.8|14188.8|352
1669032600000|2022-11-21 12:10:00|14194.9|14193.9|14198.3|14197.3|14200.1|14199.1|14192.3|14191.4|369
1669032900000|2022-11-21 12:15:00|14198.2|14197.2|14197.1|14196.1|14206.8|14205.2|14196.7|14195.7|593
1669033200000|2022-11-21 12:20:00|14196.9|14195.9|14196.9|14195.9|14204.8|14203.8|14195.7|14194.9|546
1669033500000|2022-11-21 12:25:00|14197.2|14196.2|14193.4|14192.4|14200|14198.9|14192.2|14191.2|547
1669033800000|2022-11-21 12:30:00|14194|14193|14200|14199|14201.7|14200.5|14194|14193|487
1669034100000|2022-11-21 12:35:00|14199.2|14198.2|14193.8|14192.8|14199.9|14198.9|14193.7|14192.7|423
1669034400000|2022-11-21 12:40:00|14193.7|14192.7|14191|14190|14193.8|14192.8|14185.6|14184.6|412
1669034700000|2022-11-21 12:45:00|14190.7|14189.7|14195.8|14194.3|14200|14199|14188.4|14187.2|441
1669035000000|2022-11-21 12:50:00|14194.9|14193.9|14191.9|14190.9|14196.1|14195.1|14190.6|14189.6|420
1669035300000|2022-11-21 12:55:00|14192|14191|14195.8|14194.8|14197.9|14196.9|14188.1|14187.1|441
1669035600000|2022-11-21 13:00:00|14195.1|14194.1|14190.4|14189.4|14200.8|14199.8|14189.4|14188.4|568
1669035900000|2022-11-21 13:05:00|14190.3|14189.3|14189.1|14188.1|14193.6|14192.6|14182.6|14181.9|529
1669036200000|2022-11-21 13:10:00|14189|14188|14183.3|14182.3|14189.3|14188.3|14180.9|14179.9|408
1669036500000|2022-11-21 13:15:00|14183.1|14182.1|14175.1|14174.1|14183.6|14182.7|14168.9|14167.9|489
1669036800000|2022-11-21 13:20:00|14175|14174|14171.3|14170.3|14176.3|14175.3|14168.4|14167.4|613
1669037100000|2022-11-21 13:25:00|14171.2|14170.2|14176.1|14175.4|14179|14178|14169.9|14168.9|498
1669037400000|2022-11-21 13:30:00|14176|14175.1|14178.2|14177.2|14181.1|14180.1|14175.9|14174.9|481
1669037700000|2022-11-21 13:35:00|14178.1|14177.1|14180.1|14179.1|14182.9|14181.9|14172.7|14171.7|435
1669038000000|2022-11-21 13:40:00|14180|14179|14173.2|14172.2|14180.3|14179.3|14172.6|14171.6|405
1669038300000|2022-11-21 13:45:00|14173.1|14172.1|14173.7|14172.7|14178.4|14177.4|14170|14169|378
1669038600000|2022-11-21 13:50:00|14173.8|14172.8|14157.9|14156.9|14174.5|14173.4|14155.4|14154.4|611
1669038900000|2022-11-21 13:55:00|14157.7|14156.7|14160.3|14159.3|14165.6|14164.6|14157|14155.7|536
1669039200000|2022-11-21 14:00:00|14160.1|14159.1|14167.6|14166.6|14168.5|14167.5|14158.2|14157.2|568
1669039500000|2022-11-21 14:05:00|14168|14167|14169.9|14168.9|14174.2|14172.9|14166.5|14165.5|479
1669039800000|2022-11-21 14:10:00|14170.2|14169.2|14166.4|14165.4|14174.4|14173.4|14166.3|14165.3|464
1669040100000|2022-11-21 14:15:00|14166.6|14165.6|14155.1|14154.1|14168.9|14167.9|14150.9|14149.7|702
1669040400000|2022-11-21 14:20:00|14155.2|14154.2|14142.7|14141.7|14157.7|14156.7|14141.7|14140.7|715
1669040700000|2022-11-21 14:25:00|14141.7|14140.7|14141.2|14140.2|14145.7|14144.7|14135.5|14134.5|824
1669041000000|2022-11-21 14:30:00|14141|14140|14138.8|14137.8|14143.9|14142.9|14132.2|14131|864
1669041300000|2022-11-21 14:35:00|14139.1|14138.1|14149.2|14148.2|14151.2|14149.9|14136.8|14135.6|647
1669041600000|2022-11-21 14:40:00|14149.7|14148.7|14153.2|14152.2|14153.4|14152.4|14139|14137.7|657
1669041900000|2022-11-21 14:45:00|14153.1|14152.1|14152.2|14151.2|14155.2|14154.1|14148.5|14147.3|607
1669042200000|2022-11-21 14:50:00|14152.1|14151.1|14153|14152|14157.2|14156.2|14147.1|14146.1|622
1669042500000|2022-11-21 14:55:00|14153.2|14152.2|14150.5|14149.5|14155.4|14154.4|14149.2|14148.5|610
1669042800000|2022-11-21 15:00:00|14150.3|14149.3|14159|14158|14159.2|14158.2|14141.1|14139.6|734
1669043100000|2022-11-21 15:05:00|14158.8|14157.8|14165|14164|14167.9|14166.9|14157.2|14156.5|691
1669043400000|2022-11-21 15:10:00|14164.6|14163.6|14167.1|14166.1|14168.2|14167.2|14161.6|14160.6|568
1669043700000|2022-11-21 15:15:00|14167.4|14166.4|14168|14167|14169.1|14168.1|14163.2|14162.2|485
1669044000000|2022-11-21 15:20:00|14167.9|14166.9|14172.8|14171.8|14173.5|14172.5|14167.3|14166|549
1669044300000|2022-11-21 15:25:00|14172.7|14171.7|14164|14163|14172.8|14171.8|14161.3|14160.3|477
1669044600000|2022-11-21 15:30:00|14163.8|14162.8|14165|14164|14167|14166|14157.4|14156.4|548
1669044900000|2022-11-21 15:35:00|14164.6|14163.6|14164.8|14163.8|14165.4|14164.4|14160|14159|585
1669045200000|2022-11-21 15:40:00|14164.7|14163.7|14166.3|14165.3|14166.6|14165.6|14160.4|14159.4|386
1669045500000|2022-11-21 15:45:00|14165.8|14165.1|14174.1|14173.1|14174.4|14173.5|14165.8|14165.1|493
1669045800000|2022-11-21 15:50:00|14174.2|14173.2|14184.2|14183.2|14185.1|14184.1|14174.1|14173.1|452
1669046100000|2022-11-21 15:55:00|14184.4|14183.4|14194.8|14193.8|14195|14194.1|14182.1|14181.1|516
1669046400000|2022-11-21 16:00:00|14195|14194|14191|14190|14196.2|14195.2|14188.4|14187.4|488
1669046700000|2022-11-21 16:05:00|14191.1|14190.1|14193.2|14192.2|14193.9|14192.6|14187.5|14186.5|515
1669047000000|2022-11-21 16:10:00|14193.3|14192.3|14188.6|14187.9|14195.3|14194.3|14186.9|14186.2|425
1669047300000|2022-11-21 16:15:00|14188.7|14187.7|14189.5|14188.5|14189.9|14188.9|14184.3|14183.3|430
1669047600000|2022-11-21 16:20:00|14189.4|14188.4|14195.9|14194.9|14196.3|14195.3|14188.3|14187.3|393
1669047900000|2022-11-21 16:25:00|14195.6|14194.6|14194|14193|14196|14194.9|14189.5|14188.5|407
1669048200000|2022-11-21 16:30:00|14194.2|14193.2|14193.3|14192.3|14195.9|14194.9|14187.8|14187|424
1669048500000|2022-11-21 16:35:00|14193.4|14192.4|14194.6|14193.6|14195.1|14194.1|14189.4|14188.4|408
1669048800000|2022-11-21 16:40:00|14194.5|14193.5|14194.3|14193.3|14195.1|14194.1|14191|14190|372
1669049100000|2022-11-21 16:45:00|14194.2|14193.2|14194.2|14193.2|14195.2|14194.2|14192.7|14191.7|330
1669049400000|2022-11-21 16:50:00|14194.3|14193.3|14195|14194|14198.6|14197.8|14191.9|14190.9|363
1669049700000|2022-11-21 16:55:00|14195.1|14194.1|14196.4|14195.4|14201.4|14200.4|14195|14194|373
1669050000000|2022-11-21 17:00:00|14196.3|14195.3|14215.9|14214.9|14219.5|14217.8|14192.9|14191.6|750
1669050300000|2022-11-21 17:05:00|14216.8|14215.3|14214.9|14213.4|14217.9|14216.9|14210.3|14209.2|695
1669050600000|2022-11-21 17:10:00|14215.1|14214.1|14216.6|14215.6|14219.4|14218.4|14210.6|14209.5|491
1669050900000|2022-11-21 17:15:00|14216.5|14215.5|14221.4|14220.4|14222.6|14221.4|14216.4|14215.1|377
1669051200000|2022-11-21 17:20:00|14221.8|14220.8|14217|14216|14226|14225|14216.3|14215.1|435
1669051500000|2022-11-21 17:25:00|14217.1|14216.1|14217.4|14216.4|14217.6|14216.6|14210.9|14209.9|397
1669051800000|2022-11-21 17:30:00|14217.5|14216.5|14216.4|14215.4|14219.5|14218.6|14215.3|14214.3|349
1669052100000|2022-11-21 17:35:00|14216.6|14215.6|14213.5|14212.5|14217.6|14216.6|14213.2|14212.3|272
1669052400000|2022-11-21 17:40:00|14213.4|14212.4|14213.2|14212.2|14214.4|14213.4|14208.3|14207.1|294
1669052700000|2022-11-21 17:45:00|14213.3|14212.3|14213.2|14212.2|14214.1|14213|14211.1|14209.9|263
1669053000000|2022-11-21 17:50:00|14213.3|14212.3|14218.1|14217.1|14218.2|14217.2|14213.3|14212.3|257
1669053300000|2022-11-21 17:55:00|14218|14217|14211.7|14210.7|14218.4|14217.4|14210.7|14209.8|298
1669053600000|2022-11-21 18:00:00|14211.8|14210.8|14208.6|14207.6|14213.9|14212.9|14206.9|14206|422
1669053900000|2022-11-21 18:05:00|14208.7|14207.7|14203.7|14202.7|14208.7|14207.8|14201.2|14200.2|370
1669054200000|2022-11-21 18:10:00|14203.2|14202.5|14206.9|14206.2|14207.5|14206.5|14202.9|14202.2|338
1669054500000|2022-11-21 18:15:00|14207.1|14206.1|14207.9|14206.9|14208.4|14207.4|14205.2|14204.4|300
1669054800000|2022-11-21 18:20:00|14208|14207|14211.1|14210.4|14212.2|14211.2|14206.7|14205.7|266
1669055100000|2022-11-21 18:25:00|14211.3|14210.6|14211.7|14210.7|14213|14212.1|14210.4|14209.4|288
1669055400000|2022-11-21 18:30:00|14211.9|14210.9|14215.3|14214.6|14221.5|14220.3|14211.6|14210.6|333
1669055700000|2022-11-21 18:35:00|14215.2|14214.5|14212.8|14211.8|14216.9|14216.2|14212.1|14211|290
1669056000000|2022-11-21 18:40:00|14213.2|14211.6|14215.6|14214.6|14217.5|14216.5|14212.6|14211.6|230
1669056300000|2022-11-21 18:45:00|14215.5|14214.5|14215|14213.4|14218.5|14217.5|14214.7|14213.4|230
1669056600000|2022-11-21 18:50:00|14214.7|14213.7|14214.5|14213.5|14215.5|14214.4|14212.2|14211.2|224
1669056900000|2022-11-21 18:55:00|14214.4|14213.4|14217.7|14216.7|14217.7|14216.7|14213.4|14212.4|200
1669057200000|2022-11-21 19:00:00|14217.6|14216.6|14211.1|14210.1|14217.6|14216.6|14210.4|14209.6|300
1669057500000|2022-11-21 19:05:00|14211.2|14210.2|14210.9|14209.9|14212.6|14211.6|14210.6|14209.7|329
1669057800000|2022-11-21 19:10:00|14210.6|14210.1|14211.8|14210.8|14214.7|14213.7|14210.6|14209.9|285
1669058100000|2022-11-21 19:15:00|14211.6|14210.6|14211.3|14210.3|14214.3|14213.4|14211.2|14210.3|211
1669058400000|2022-11-21 19:20:00|14211.4|14210.4|14213.3|14212.3|14213.4|14212.5|14211|14210.2|280
1669058700000|2022-11-21 19:25:00|14213.2|14212.2|14210.8|14209.8|14213.4|14212.3|14209.8|14208.7|290
1669059000000|2022-11-21 19:30:00|14210.9|14209.9|14206.4|14205.4|14211.2|14210.2|14205.2|14204.2|277
1669059300000|2022-11-21 19:35:00|14206.3|14205.3|14211.7|14210.7|14211.7|14210.7|14205|14204|220
1669059600000|2022-11-21 19:40:00|14211.6|14210.6|14214.7|14213.7|14215.8|14214.8|14211.5|14210.5|270
1669059900000|2022-11-21 19:45:00|14214.8|14213.8|14209.5|14208.5|14215|14214|14209.2|14208.4|267
1669060200000|2022-11-21 19:50:00|14209.4|14208.4|14211.5|14210.5|14214.6|14213.9|14206.9|14205.9|481
1669060500000|2022-11-21 19:55:00|14211.4|14210.4|14217|14216|14217.1|14216.1|14210.1|14209.1|420
1669060800000|2022-11-21 20:00:00|14217.2|14216.2|14208.5|14207.5|14217.3|14216.3|14205.5|14204.5|537
1669061100000|2022-11-21 20:05:00|14208.6|14207.6|14207.8|14206.8|14213.9|14212.7|14207.7|14206.7|514
1669061400000|2022-11-21 20:10:00|14207.9|14206.9|14207.4|14206.4|14210|14209|14206.2|14205.2|339
1669061700000|2022-11-21 20:15:00|14207.5|14206.5|14206.5|14205.5|14208.6|14207.6|14206.1|14204.8|359
1669062000000|2022-11-21 20:20:00|14206.4|14205.4|14208.4|14207.4|14209.4|14208.4|14206|14205|314
1669062300000|2022-11-21 20:25:00|14208.5|14207.5|14211.1|14210.1|14213.4|14212.5|14208.3|14207.3|309
1669062600000|2022-11-21 20:30:00|14211|14210|14210.6|14209.6|14211.9|14210.9|14208|14206.8|352
1669062900000|2022-11-21 20:35:00|14209.3|14209.1|14206.2|14204.6|14209.3|14209.1|14204.7|14203.3|407
1669063200000|2022-11-21 20:40:00|14206.1|14204.5|14207.9|14206.9|14209.4|14208.1|14205.1|14203.8|228
1669063500000|2022-11-21 20:45:00|14207.8|14206.8|14205|14203.4|14208|14206.9|14201.6|14200.6|346
1669063800000|2022-11-21 20:50:00|14204.6|14203.6|14204.4|14203.4|14204.6|14203.6|14201.2|14199.9|425
1669064100000|2022-11-21 20:55:00|14204.5|14203.5|14207.9|14206.9|14209.2|14207.9|14204|14203.1|401
1669064400000|2022-11-21 21:00:00|14207.8|14206.8|14211.3|14209.5|14212.5|14211.3|14207.8|14206.8|389
1669064700000|2022-11-21 21:05:00|14210.9|14209.9|14210.6|14209|14212.7|14211.3|14209.2|14207.9|340
1669065000000|2022-11-21 21:10:00|14210.7|14209.1|14209.4|14207.7|14210.7|14209.5|14208|14206.5|385
1669065300000|2022-11-21 21:15:00|14209.5|14207.8|14209.5|14208.5|14210|14208.9|14209|14207.6|170
1669065600000|2022-11-21 21:20:00|14209.8|14208.8|14212.5|14210.2|14213.6|14211.9|14207.3|14205.6|311
1669065900000|2022-11-21 21:25:00|14211.6|14210|14208.5|14206.7|14213|14211.3|14207.1|14205.5|214
1669066200000|2022-11-21 21:30:00|14208.6|14206.6|14209.6|14207.9|14210.5|14208.7|14208.5|14206.6|176
1669066500000|2022-11-21 21:35:00|14209.5|14208|14209.6|14207.9|14209.6|14208.3|14208.1|14206.6|138
1669066800000|2022-11-21 21:40:00|14209.9|14207.8|14212.5|14210.3|14212.8|14211.3|14209.4|14207.6|270
1669067100000|2022-11-21 21:45:00|14212.3|14210.4|14212.7|14210.5|14214.1|14211.8|14211.5|14209.4|296
1669067400000|2022-11-21 21:50:00|14212|14210|14211.7|14210.1|14213|14210.6|14211|14209.1|458
1669067700000|2022-11-21 21:55:00|14211.9|14209.5|14215.5|14209.5|14216|14211.7|14211.6|14207.2|305
1669068000000|2022-11-21 22:00:00|14215.8|14209.8|14209.8|14203.8|14216.3|14210.3|14209.8|14203.8|48
1669068300000|2022-11-21 22:05:00|14209.9|14203.9|14214|14208|14214.3|14209|14209.2|14203.2|452
1669068600000|2022-11-21 22:10:00|14214.1|14208.1|14214.3|14208.5|14214.5|14208.7|14213.8|14207.8|370
1669068900000|2022-11-21 22:15:00|14214.4|14208.4|14214.6|14208.6|14216.3|14210.3|14211.1|14205.1|567
1669069200000|2022-11-21 22:20:00|14214.5|14208.5|14213.8|14207.8|14214.9|14208.9|14213.4|14207.4|791
1669069500000|2022-11-21 22:25:00|14214|14208|14212.8|14207.2|14214.2|14208.2|14211.1|14205.1|986
1669069800000|2022-11-21 22:30:00|14212.3|14207.3|14211.9|14207.9|14212.6|14208.3|14209.8|14207|390
1669070100000|2022-11-21 22:35:00|14212|14208|14214.7|14210.4|14215.8|14211.2|14211.8|14208|182
1669070400000|2022-11-21 22:40:00|14214.6|14210.3|14213.3|14210|14215.5|14210.9|14212.8|14209.7|308
1669070700000|2022-11-21 22:45:00|14213.2|14209.8|14212.7|14210|14213.6|14210|14212.3|14209.7|225
1669071000000|2022-11-21 22:50:00|14212.9|14209.9|14212.7|14209.9|14213.2|14210|14212.4|14209.9|136
1669071300000|2022-11-21 22:55:00|14212.8|14209.8|14212.5|14209.6|14213.1|14210|14211.8|14209.6|623
1669071600000|2022-11-21 23:00:00|14212.3|14209.8|14211.7|14209.9|14213.3|14211.2|14210.5|14208.7|214
1669071900000|2022-11-21 23:05:00|14212.4|14210.7|14205.8|14204.8|14212.7|14210.7|14205.8|14204.5|224
1669072200000|2022-11-21 23:10:00|14206|14204.4|14211.7|14208.8|14212.7|14209.2|14205.6|14204.4|520
1669072500000|2022-11-21 23:15:00|14211.4|14209.1|14208.5|14206.7|14211.9|14210.1|14208.2|14206.5|261
1669072800000|2022-11-21 23:20:00|14208.4|14206.6|14210.2|14208.2|14210.2|14208.4|14208.1|14206.3|339
1669073100000|2022-11-21 23:25:00|14209.9|14208.3|14207.3|14205.6|14209.9|14208.3|14207.1|14205.5|322
1669073400000|2022-11-21 23:30:00|14207|14206|14214.4|14212.7|14217.6|14215.9|14204.7|14203.1|408
1669073700000|2022-11-21 23:35:00|14214.3|14213.5|14214.9|14213.2|14217.2|14215.8|14212.7|14211.1|319
1669074000000|2022-11-21 23:40:00|14214.8|14213.1|14212.8|14211.2|14216.3|14214.7|14212.1|14210.8|338
1669074300000|2022-11-21 23:45:00|14212.7|14211.1|14211.2|14210.2|14212.8|14211.4|14210.6|14209.3|222
1669074600000|2022-11-21 23:50:00|14211.4|14209.8|14212.6|14211|14212.9|14211.6|14209.8|14208.7|162
1669074900000|2022-11-21 23:55:00|14212.7|14211.1|14210|14209|14216.8|14215.5|14209.9|14208.6|298
1669075200000|2022-11-22 00:00:00|14210.2|14208.7|14220|14218.3|14225.1|14223.8|14208.5|14207.2|591
1669075500000|2022-11-22 00:05:00|14220.4|14219.4|14211.5|14209.9|14220.7|14219.4|14209.5|14208.5|573
1669075800000|2022-11-22 00:10:00|14212.9|14211.2|14202.1|14201.1|14212.9|14211.5|14194.7|14193.4|639
1669076100000|2022-11-22 00:15:00|14202.3|14200.8|14205.2|14203.6|14205.6|14204.5|14198.1|14196.7|470
1669076400000|2022-11-22 00:20:00|14205|14203.7|14208.9|14207.4|14213.6|14212.4|14204.9|14203.3|487
1669076700000|2022-11-22 00:25:00|14209.1|14207.9|14199.2|14197.4|14209.2|14208|14198|14196.7|767
1669077000000|2022-11-22 00:30:00|14199.1|14197.3|14201.2|14200.2|14206.6|14205.3|14198.5|14196.9|679
1669077300000|2022-11-22 00:35:00|14201.5|14199.9|14190.6|14188.8|14201.8|14200.7|14188.9|14187.7|798
1669077600000|2022-11-22 00:40:00|14190.5|14188.7|14188.9|14187.9|14193.9|14192.7|14187.3|14185.9|632
1669077900000|2022-11-22 00:45:00|14189.3|14187.5|14194.4|14192.8|14194.6|14193.2|14184.5|14183.5|486
1669078200000|2022-11-22 00:50:00|14194.5|14193.1|14203.9|14202.2|14205.2|14203.7|14192.3|14190.9|663
1669078500000|2022-11-22 00:55:00|14204|14202.4|14198|14197|14205.5|14203.6|14196.1|14194.9|507
1669078800000|2022-11-22 01:00:00|14198.3|14197.3|14195.4|14193.8|14201.8|14200.4|14193.5|14192|478
1669079100000|2022-11-22 01:05:00|14194.5|14192.9|14188.3|14187.3|14194.9|14193.3|14187.1|14185.6|452
1669079400000|2022-11-22 01:10:00|14188.6|14187.6|14179.9|14178.1|14191.3|14189.8|14176.8|14175.4|603
1669079700000|2022-11-22 01:15:00|14180|14178.2|14187.6|14186.6|14189.6|14188.3|14180|14178.2|649
1669080000000|2022-11-22 01:20:00|14188|14186.4|14185.6|14184.1|14188.4|14187|14182.6|14181.5|626
1669080300000|2022-11-22 01:25:00|14185.5|14183.8|14185.5|14184.5|14186.4|14184.8|14181.1|14179.8|557
1669080600000|2022-11-22 01:30:00|14186|14185|14181.8|14180|14186.1|14185|14179.2|14178.2|497
1669080900000|2022-11-22 01:35:00|14181.7|14179.9|14182.4|14180.6|14184.4|14183|14179.8|14178.5|457
1669081200000|2022-11-22 01:40:00|14182.7|14181.7|14193|14192|14194.6|14193.2|14182.7|14181.7|597
1669081500000|2022-11-22 01:45:00|14193.4|14191.9|14192.2|14190.4|14193.6|14192|14187.8|14186.6|431
1669081800000|2022-11-22 01:50:00|14192.1|14190.3|14188.3|14186.8|14196.6|14195.2|14187.9|14186.7|488
1669082100000|2022-11-22 01:55:00|14188.4|14186.7|14183|14181.4|14188.5|14187.2|14182.8|14181.3|542
1669082400000|2022-11-22 02:00:00|14183.1|14182.1|14184.2|14183.2|14189|14187.1|14182.5|14181|560
1669082700000|2022-11-22 02:05:00|14183.7|14182.7|14176.4|14174.7|14184.4|14183.1|14169.7|14168.7|599
1669083000000|2022-11-22 02:10:00|14176.3|14174.8|14177|14175.3|14181.8|14180.5|14173.6|14172.6|616
1669083300000|2022-11-22 02:15:00|14177.4|14175.4|14178.4|14176.9|14181.5|14180.5|14173.1|14171.8|448
1669083600000|2022-11-22 02:20:00|14178.5|14177|14181.8|14180.2|14182.2|14180.5|14174.9|14173.5|561
1669083900000|2022-11-22 02:25:00|14181.9|14180.3|14179|14177.4|14183.5|14182.3|14178.1|14176.8|450
1669084200000|2022-11-22 02:30:00|14179.1|14178.1|14183.5|14182.5|14184.8|14183.8|14178.7|14177.7|410
1669084500000|2022-11-22 02:35:00|14183.3|14182.3|14181.3|14179.8|14184.3|14183.1|14178.8|14177.8|416
1669084800000|2022-11-22 02:40:00|14181.2|14179.7|14175.8|14174.1|14182.1|14180.8|14173.7|14172.7|474
1669085100000|2022-11-22 02:45:00|14175.9|14174.2|14172.8|14171.2|14177.1|14176.1|14172.2|14171|434
1669085400000|2022-11-22 02:50:00|14172.9|14171.3|14173|14171.3|14175.3|14174|14166.9|14165.6|430
1669085700000|2022-11-22 02:55:00|14173.2|14171.4|14170.6|14168.9|14173.4|14172.1|14164.4|14162.8|521
1669086000000|2022-11-22 03:00:00|14170.5|14168.8|14169.8|14168.2|14171|14169.8|14165.6|14164.2|552
1669086300000|2022-11-22 03:05:00|14169.7|14168.4|14171.8|14170.8|14174.5|14173.1|14168.8|14167.5|505
1669086600000|2022-11-22 03:10:00|14172.1|14170.6|14173.1|14172.1|14175.7|14174.4|14169.9|14168.8|423
1669086900000|2022-11-22 03:15:00|14173|14172|14174.9|14173.9|14176.5|14175.4|14172.9|14171.9|218
1669087200000|2022-11-22 03:20:00|14174.8|14173.8|14172.2|14171.2|14177.4|14176.2|14172|14170.9|311
1669087500000|2022-11-22 03:25:00|14172.1|14171.1|14174|14173|14177.2|14175.8|14171.9|14170.6|367
1669087800000|2022-11-22 03:30:00|14173.6|14172.6|14181|14180|14181.3|14180.1|14173.3|14172|417
1669088100000|2022-11-22 03:35:00|14181.2|14179.7|14178.5|14177|14182.7|14181.2|14178.1|14176.8|410
1669088400000|2022-11-22 03:40:00|14178.3|14177.3|14177.2|14176.2|14178.4|14177.3|14173.8|14172.5|363
1669088700000|2022-11-22 03:45:00|14177.3|14176.3|14176|14175|14178.6|14177.4|14174.5|14173.2|330
1669089000000|2022-11-22 03:50:00|14175.9|14174.9|14178.3|14177.3|14178.8|14177.6|14173.1|14171.8|399
1669089300000|2022-11-22 03:55:00|14178.2|14177.2|14178.2|14177.2|14179.3|14178.3|14176.6|14175.6|234
1669089600000|2022-11-22 04:00:00|14178.1|14177.1|14177.8|14176.1|14178.8|14177.8|14175.9|14174.7|321
1669089900000|2022-11-22 04:05:00|14177.7|14176.2|14175.3|14173.5|14179.7|14178.3|14173.8|14172.5|410
1669090200000|2022-11-22 04:10:00|14174.8|14173.8|14174.2|14172.6|14177.2|14176|14173|14171.7|297
1669090500000|2022-11-22 04:15:00|14174.3|14173.3|14168.9|14167.9|14174.7|14173.5|14168.8|14167.8|289
1669090800000|2022-11-22 04:20:00|14168.8|14167.8|14172.2|14171.2|14172.6|14171.7|14168.4|14167.4|302
1669091100000|2022-11-22 04:25:00|14172.1|14171.1|14169|14168|14172.4|14171.2|14168|14166.8|291
1669091400000|2022-11-22 04:30:00|14168.9|14167.9|14168.3|14167.3|14170.4|14169.2|14165.7|14164.5|308
1669091700000|2022-11-22 04:35:00|14168.7|14167.7|14169.8|14168.8|14170.4|14169.4|14165|14163.8|318
1669092000000|2022-11-22 04:40:00|14169.9|14168.9|14172.3|14170.8|14173.9|14172.9|14169.3|14168.3|296
1669092300000|2022-11-22 04:45:00|14172.2|14171.2|14169.8|14168.8|14173.5|14172.4|14169.6|14168.3|289
1669092600000|2022-11-22 04:50:00|14169.9|14168.9|14169|14168|14170.3|14169|14166.1|14164.9|311
1669092900000|2022-11-22 04:55:00|14169.1|14168.1|14169.8|14168.8|14172.5|14171.3|14168.7|14167.5|312
1669093200000|2022-11-22 05:00:00|14169.9|14168.9|14174.9|14173.2|14174.9|14173.8|14169.6|14168.3|433
1669093500000|2022-11-22 05:05:00|14174.7|14173.7|14174.9|14173.3|14176.6|14175.3|14172.8|14171.7|360
1669093800000|2022-11-22 05:10:00|14174.6|14173.2|14172.1|14171.1|14175.5|14174.2|14170.9|14169.7|367
1669094100000|2022-11-22 05:15:00|14172|14171|14174.4|14173.4|14175.7|14174.2|14172|14171|272
1669094400000|2022-11-22 05:20:00|14174.3|14173.3|14179|14178|14179.8|14178.8|14172.8|14171.5|310
1669094700000|2022-11-22 05:25:00|14178.9|14177.9|14183.5|14182.5|14183.6|14182.8|14177.6|14176.6|392
1669095000000|2022-11-22 05:30:00|14183.4|14182.4|14190.5|14188.9|14190.8|14189.7|14182|14181|435
1669095300000|2022-11-22 05:35:00|14190.6|14189|14194.2|14193.2|14195|14193.8|14189.6|14188.6|610
1669095600000|2022-11-22 05:40:00|14194.1|14193.1|14195.9|14194.9|14197.5|14196.3|14193.8|14192.4|482
1669095900000|2022-11-22 05:45:00|14195.8|14194.8|14190.2|14189.2|14196.7|14195.7|14189.5|14188.1|405
1669096200000|2022-11-22 05:50:00|14190.1|14189.1|14189|14187.3|14191.1|14189.8|14187|14185.7|354
1669096500000|2022-11-22 05:55:00|14188.9|14187.4|14184.6|14183.6|14190.5|14189.5|14183.9|14182.9|388
1669096800000|2022-11-22 06:00:00|14185|14184|14182.6|14181.6|14186.3|14185|14178.1|14176.9|607
1669097100000|2022-11-22 06:05:00|14182.5|14181.5|14177.9|14176.2|14184.6|14183.2|14177.1|14175.8|348
1669097400000|2022-11-22 06:10:00|14178|14176.1|14179|14177.3|14180.2|14179.1|14174.1|14173.1|542
1669097700000|2022-11-22 06:15:00|14178.9|14177.4|14184.4|14183.4|14184.5|14183.5|14178|14176.8|370
1669098000000|2022-11-22 06:20:00|14184.7|14183.2|14189.8|14188.1|14191.4|14189.9|14182.2|14181.1|465
1669098300000|2022-11-22 06:25:00|14189.4|14188.2|14187.2|14186.2|14191.5|14190.5|14186.8|14185.4|503
1669098600000|2022-11-22 06:30:00|14187.1|14186.1|14194.7|14193.7|14195.1|14193.8|14186.9|14185.9|481
1669098900000|2022-11-22 06:35:00|14195|14193.5|14190.3|14189.3|14195.2|14193.9|14190.1|14188.9|355
1669099200000|2022-11-22 06:40:00|14190.6|14189|14185.2|14184.2|14190.6|14189.5|14184.4|14183.4|336
1669099500000|2022-11-22 06:45:00|14185.5|14183.9|14190.1|14188.6|14190.5|14189.3|14183|14181.8|441
1669099800000|2022-11-22 06:50:00|14189.9|14188.9|14191.3|14189.7|14193.3|14192.2|14188.1|14186.8|355
1669100100000|2022-11-22 06:55:00|14191.4|14189.8|14196.6|14195.6|14199.4|14198.3|14191.1|14189.8|488
1669100400000|2022-11-22 07:00:00|14196.5|14195.5|14196.2|14195.2|14201.8|14200.2|14192.1|14190.7|543
1669100700000|2022-11-22 07:05:00|14196.3|14195.3|14197.4|14196.4|14202.3|14201.2|14192.4|14191.4|517
1669101000000|2022-11-22 07:10:00|14197.5|14196.5|14200.7|14199.7|14201.7|14200.6|14197.1|14196|466
1669101300000|2022-11-22 07:15:00|14200.6|14199.6|14199.2|14198.2|14200.8|14199.8|14194.9|14193.9|378
1669101600000|2022-11-22 07:20:00|14199.7|14198.7|14193.2|14192.2|14203.3|14202.3|14191.5|14190.2|510
1669101900000|2022-11-22 07:25:00|14193.5|14192.5|14199|14197.5|14199|14197.8|14192.4|14191.4|438
1669102200000|2022-11-22 07:30:00|14198.6|14197.4|14199.7|14198|14203.9|14202.9|14195.4|14194.3|527
1669102500000|2022-11-22 07:35:00|14199.6|14198.2|14196.2|14195.2|14199.7|14198.2|14193.1|14191.9|528
1669102800000|2022-11-22 07:40:00|14196.1|14195.1|14187.4|14186.4|14197.9|14196.6|14186|14185|457
1669103100000|2022-11-22 07:45:00|14187.6|14186.1|14182.9|14181.9|14189|14187.4|14180.9|14179.7|611
1669103400000|2022-11-22 07:50:00|14183|14182|14182.4|14181.4|14184.9|14183.5|14177.1|14175.9|603
1669103700000|2022-11-22 07:55:00|14182.6|14181|14181.8|14180.8|14184.7|14183.5|14178.3|14177|535
1669104000000|2022-11-22 08:00:00|14182.3|14180.7|14186.1|14185.1|14190|14188.9|14182.1|14180.7|759
1669104300000|2022-11-22 08:05:00|14186.3|14184.8|14186.1|14185.1|14189.5|14188|14183.4|14182.4|657
1669104600000|2022-11-22 08:10:00|14185.9|14184.9|14190|14189|14191.6|14190.3|14182.8|14181.6|664
1669104900000|2022-11-22 08:15:00|14190.3|14188.8|14185|14184|14191.3|14190.2|14182.5|14181.5|631
1669105200000|2022-11-22 08:20:00|14184.9|14183.9|14180.5|14179.5|14185|14184|14176.7|14175.7|673
1669105500000|2022-11-22 08:25:00|14180.4|14179.4|14169.2|14168.2|14181.6|14180.3|14160.7|14158.9|876
1669105800000|2022-11-22 08:30:00|14168.9|14167.9|14171.6|14170.6|14173.3|14172|14153.4|14151.6|855
1669106100000|2022-11-22 08:35:00|14171.9|14170.9|14173.9|14172.9|14177.6|14176.6|14167.7|14166.6|641
1669106400000|2022-11-22 08:40:00|14174|14173|14180.1|14178.6|14180.8|14179.4|14172.2|14171|660
1669106700000|2022-11-22 08:45:00|14180.3|14179.3|14172.8|14171.2|14182.1|14180.7|14172.1|14170.7|687
1669107000000|2022-11-22 08:50:00|14172.9|14171.4|14165.9|14164.3|14173|14171.7|14162.7|14161.5|729
1669107300000|2022-11-22 08:55:00|14165.8|14164.2|14170.5|14169.5|14171.5|14170.5|14161.8|14160.7|606
1669107600000|2022-11-22 09:00:00|14170.6|14169.6|14161.4|14159.8|14172.4|14171.3|14160.7|14159.5|743
1669107900000|2022-11-22 09:05:00|14161|14160|14162.4|14160.9|14162.5|14161.4|14154.8|14153.8|604
1669108200000|2022-11-22 09:10:00|14162.2|14161.2|14157.3|14156.3|14165.3|14164|14156.1|14155|509
1669108500000|2022-11-22 09:15:00|14157.2|14156.2|14160.3|14159.3|14164.8|14163|14149.9|14148.9|734
1669108800000|2022-11-22 09:20:00|14160.6|14159.1|14159.3|14157.7|14162.7|14161.4|14155.8|14154.7|578
1669109100000|2022-11-22 09:25:00|14159.2|14158.1|14149.1|14148.1|14161|14160|14144.7|14143.3|554
1669109400000|2022-11-22 09:30:00|14149.4|14147.8|14141.1|14140.1|14151.2|14150.2|14136.5|14135.4|776
1669109700000|2022-11-22 09:35:00|14141.2|14140.2|14128.5|14127.5|14143.2|14142.2|14124.6|14123.6|773
1669110000000|2022-11-22 09:40:00|14128.7|14127.2|14131.4|14130.4|14135.3|14134.3|14125.5|14124.5|648
1669110300000|2022-11-22 09:45:00|14131.3|14130.3|14128.7|14127.7|14136.5|14135.5|14128.6|14127.2|642
1669110600000|2022-11-22 09:50:00|14128.8|14127.8|14123.2|14122.2|14133.5|14132.5|14118.2|14116.4|671
1669110900000|2022-11-22 09:55:00|14123.1|14122.1|14129.1|14127.5|14130.5|14129.4|14123.1|14122.1|580
1669111200000|2022-11-22 10:00:00|14128.9|14127.9|14125.1|14123.5|14133.1|14131.6|14123.1|14121.5|713
1669111500000|2022-11-22 10:05:00|14124.8|14123.8|14124.4|14123.4|14127.9|14126.9|14120|14118.8|641
1669111800000|2022-11-22 10:10:00|14124.5|14123.5|14134.5|14132.9|14137.8|14136.8|14124.3|14123.3|700
1669112100000|2022-11-22 10:15:00|14133.8|14132.8|14135.2|14134.2|14136.4|14135.4|14130.6|14129.6|548
1669112400000|2022-11-22 10:20:00|14136.1|14135.1|14131|14130|14138|14136.7|14129.7|14128.7|551
1669112700000|2022-11-22 10:25:00|14131.1|14130.1|14136|14135|14137.8|14136.6|14130.1|14128.8|578
1669113000000|2022-11-22 10:30:00|14135.9|14134.9|14132.7|14131.1|14135.9|14134.9|14130.7|14129.4|484
1669113300000|2022-11-22 10:35:00|14132.5|14131|14128.4|14127.4|14132.8|14131.5|14126.5|14125.1|467
1669113600000|2022-11-22 10:40:00|14128.3|14127.3|14136.4|14135.4|14136.7|14135.5|14128|14126.8|397
1669113900000|2022-11-22 10:45:00|14136.2|14135.2|14137.5|14136|14139.4|14138.4|14134.5|14133.5|307
1669114200000|2022-11-22 10:50:00|14137.6|14136.1|14134.9|14133.9|14138.4|14137|14132.4|14131.2|443
1669114500000|2022-11-22 10:55:00|14134.6|14133.6|14133.5|14132.5|14139.7|14138.3|14131.2|14130|413
1669114800000|2022-11-22 11:00:00|14133.3|14132.3|14130.3|14129.3|14133.7|14132.4|14128.9|14127.8|506
1669115100000|2022-11-22 11:05:00|14130.2|14129.2|14128.3|14127.3|14132.8|14131.5|14125.5|14124.2|472
1669115400000|2022-11-22 11:10:00|14128.2|14127.2|14133.2|14132.2|14133.6|14132.3|14125.4|14124.4|411
1669115700000|2022-11-22 11:15:00|14133.4|14132.4|14118.8|14117.1|14135.2|14134.2|14115.7|14113.7|683
1669116000000|2022-11-22 11:20:00|14119.7|14117.2|14115.3|14114.3|14121.3|14120.3|14112.5|14111.5|563
1669116300000|2022-11-22 11:25:00|14115.8|14114.2|14112.6|14111.6|14116.6|14115.4|14108.9|14107.9|544
1669116600000|2022-11-22 11:30:00|14112.5|14111.5|14118.3|14117.3|14124.7|14123.7|14112.4|14111.3|629
1669116900000|2022-11-22 11:35:00|14118.4|14117.4|14115.7|14114.7|14118.6|14117.5|14109.3|14108.3|516
1669117200000|2022-11-22 11:40:00|14116.3|14115.3|14118.6|14117.6|14119.9|14118.9|14112.9|14111.6|451
1669117500000|2022-11-22 11:45:00|14119.1|14118.1|14123.1|14122.1|14126.1|14125.1|14118.5|14117.3|545
1669117800000|2022-11-22 11:50:00|14123.2|14122.2|14127.3|14126.3|14129.2|14128.1|14121.5|14120.1|497
1669118100000|2022-11-22 11:55:00|14126.3|14125.3|14118.1|14117.1|14129.7|14128.6|14116|14115|627
1669118400000|2022-11-22 12:00:00|14118.4|14116.8|14124.3|14123.3|14125.5|14124.5|14115.9|14114.9|367
1669118700000|2022-11-22 12:05:00|14124.2|14123.2|14122.6|14121.6|14125.7|14124.7|14121.9|14120.9|363
1669119000000|2022-11-22 12:10:00|14122.4|14121.4|14118.2|14117.2|14122.4|14121.4|14117.2|14116.2|318
1669119300000|2022-11-22 12:15:00|14118.3|14117.3|14124.6|14123.6|14125|14124|14118.3|14117.3|351
1669119600000|2022-11-22 12:20:00|14124.7|14123.7|14132.4|14131.4|14134.5|14133.5|14124.7|14123.7|497
1669119900000|2022-11-22 12:25:00|14132.5|14131.5|14131.5|14130.5|14132.6|14131.6|14127.3|14126.3|435
1669120200000|2022-11-22 12:30:00|14131.3|14130.3|14131.6|14130.6|14132.6|14131.6|14124.4|14123.2|541
1669120500000|2022-11-22 12:35:00|14131.5|14130.5|14133.7|14132.7|14134.3|14133.3|14127.9|14126.7|356
1669120800000|2022-11-22 12:40:00|14133.6|14132.6|14134.9|14133.9|14135.5|14134.5|14129.6|14128.6|336
1669121100000|2022-11-22 12:45:00|14135|14134|14129.7|14128.7|14136.6|14135.1|14129.4|14128.4|348
1669121400000|2022-11-22 12:50:00|14129.6|14128.6|14131.5|14130.5|14134.1|14132.7|14128.4|14127.2|430
1669121700000|2022-11-22 12:55:00|14131.6|14130.6|14131.4|14130.4|14137.6|14136.5|14128|14126.8|550
1669122000000|2022-11-22 13:00:00|14131.8|14130.8|14126.2|14125.2|14135.4|14134.4|14123.4|14122.4|718
1669122300000|2022-11-22 13:05:00|14126.3|14125.3|14130.3|14129.3|14130.9|14129.9|14124|14122.8|607
1669122600000|2022-11-22 13:10:00|14130.2|14129.2|14133.3|14132.3|14136.3|14135.3|14129.7|14128.7|495
1669122900000|2022-11-22 13:15:00|14133.4|14132.4|14128.6|14127.6|14135.4|14134.4|14124.5|14123|547
1669123200000|2022-11-22 13:20:00|14128.5|14127.5|14139|14138|14139|14138|14125.6|14124.4|621
1669123500000|2022-11-22 13:25:00|14139.1|14138.1|14135.7|14134.7|14143.3|14142.3|14132.4|14131.2|600
1669123800000|2022-11-22 13:30:00|14135.6|14134.6|14139.9|14138.9|14144|14142.6|14132.7|14131.7|655
1669124100000|2022-11-22 13:35:00|14139.8|14138.8|14144|14143|14145.7|14144.4|14136.7|14135.5|525
1669124400000|2022-11-22 13:40:00|14143.9|14142.9|14142.8|14141.8|14144|14143|14138.1|14136.8|528
1669124700000|2022-11-22 13:45:00|14142.7|14141.7|14136.3|14135.3|14144.1|14143.1|14134.2|14133.1|540
1669125000000|2022-11-22 13:50:00|14136|14135|14139.1|14138.1|14140.8|14139.8|14131.6|14130.4|464
1669125300000|2022-11-22 13:55:00|14139.2|14138.2|14147|14146|14147.6|14146.6|14139.1|14138.1|545
1669125600000|2022-11-22 14:00:00|14146.4|14145.4|14151.6|14150.1|14152.4|14151.4|14142.1|14141|574
1669125900000|2022-11-22 14:05:00|14151.2|14150.2|14150.7|14149.7|14155|14154|14146.7|14145.7|436
1669126200000|2022-11-22 14:10:00|14150.8|14149.8|14152.7|14151.7|14154.5|14153.5|14145.9|14144.9|476
1669126500000|2022-11-22 14:15:00|14152.6|14151.6|14151.8|14151.1|14155.1|14153.9|14149.3|14148.3|474
1669126800000|2022-11-22 14:20:00|14151.7|14150.8|14145.8|14144.8|14154.5|14153.5|14145.4|14144.4|381
1669127100000|2022-11-22 14:25:00|14145.7|14144.7|14142.2|14141.2|14145.7|14144.7|14137.9|14136.9|574
1669127400000|2022-11-22 14:30:00|14142.3|14141.3|14142.1|14141.1|14146.8|14145.8|14139|14137.8|606
1669127700000|2022-11-22 14:35:00|14141.6|14140.6|14130.5|14129.5|14141.6|14140.6|14123.9|14122.8|693
1669128000000|2022-11-22 14:40:00|14130.7|14129.7|14137.7|14136.7|14138.6|14137.6|14127.6|14126.6|596
1669128300000|2022-11-22 14:45:00|14137.9|14136.9|14135.9|14134.9|14139.2|14138.2|14131.6|14130.6|573
1669128600000|2022-11-22 14:50:00|14136.2|14134.7|14139.5|14138.5|14139.8|14138.6|14134.1|14132.9|562
1669128900000|2022-11-22 14:55:00|14139.7|14138.2|14137.8|14136.8|14139.7|14138.3|14132.9|14131.9|720
1669129200000|2022-11-22 15:00:00|14138|14137|14133.5|14132|14142.1|14140.6|14130.6|14129.3|632
1669129500000|2022-11-22 15:05:00|14133.3|14132.3|14133.6|14132.6|14138.3|14137.3|14132.2|14131|501
1669129800000|2022-11-22 15:10:00|14133.7|14132.7|14128.7|14127.7|14136.3|14135.3|14128.7|14127.7|469
1669130100000|2022-11-22 15:15:00|14127.7|14126.7|14132.5|14131.5|14133.3|14132.3|14127.2|14126.2|465
1669130400000|2022-11-22 15:20:00|14132.3|14131.3|14127.6|14126.6|14132.5|14131.5|14127.6|14126.6|410
1669130700000|2022-11-22 15:25:00|14127.4|14126.4|14118.1|14117.1|14127.8|14126.8|14116.6|14115.6|443
1669131000000|2022-11-22 15:30:00|14117.8|14116.8|14119.5|14118.5|14123.1|14122.2|14115.6|14114.6|374
1669131300000|2022-11-22 15:35:00|14120.2|14119.2|14126.1|14125.1|14128.1|14127.1|14120.2|14119.2|400
1669131600000|2022-11-22 15:40:00|14126.2|14125.2|14133|14132|14135.2|14134.2|14125.7|14124.7|434
1669131900000|2022-11-22 15:45:00|14133.1|14132.1|14132.4|14131.4|14140.1|14139.1|14132.2|14131.3|405
1669132200000|2022-11-22 15:50:00|14132.3|14131.3|14125.1|14124.1|14132.3|14131.3|14125|14124|620
1669132500000|2022-11-22 15:55:00|14125.2|14124.2|14136.1|14135.1|14136.3|14135.3|14125.2|14124.2|591
1669132800000|2022-11-22 16:00:00|14136|14135|14138.3|14137.3|14143.3|14142.3|14134.3|14133.3|589
1669133100000|2022-11-22 16:05:00|14138.4|14137.4|14138.4|14137.4|14140.2|14139.2|14135.3|14134.2|358
1669133400000|2022-11-22 16:10:00|14138.3|14137.3|14142.3|14141.3|14144.5|14143.1|14137.3|14136.3|359
1669133700000|2022-11-22 16:15:00|14142.2|14141.2|14139.1|14138.1|14145.7|14144.7|14138.9|14137.9|342
1669134000000|2022-11-22 16:20:00|14139.3|14138.3|14138.4|14136.8|14140.9|14139.9|14137.3|14136.1|444
1669134300000|2022-11-22 16:25:00|14138.3|14137.1|14137.4|14136.4|14138.4|14137.1|14133.8|14132.8|332
1669134600000|2022-11-22 16:30:00|14137.3|14136.3|14140.5|14139.5|14144.7|14143.4|14137.3|14136.3|395
1669134900000|2022-11-22 16:35:00|14141|14140|14144.1|14143.1|14146.4|14145.3|14140.4|14139.4|326
1669135200000|2022-11-22 16:40:00|14144.2|14143.2|14144.3|14143.3|14145.8|14144.8|14139.8|14138.8|386
1669135500000|2022-11-22 16:45:00|14144.5|14143.5|14138.3|14137.3|14144.5|14143.5|14137.3|14136.3|299
1669135800000|2022-11-22 16:50:00|14138.4|14137.4|14136.5|14135.5|14140.6|14139.6|14136|14134.8|251
1669136100000|2022-11-22 16:55:00|14136.3|14135.3|14130.7|14129.7|14136.4|14135.6|14129.6|14128.6|299
1669136400000|2022-11-22 17:00:00|14130.5|14129.5|14132.8|14131.8|14133.2|14132|14129.1|14128.1|308
1669136700000|2022-11-22 17:05:00|14133|14131.4|14134.3|14133.3|14136.6|14135.6|14131.8|14130.8|257
1669137000000|2022-11-22 17:10:00|14134.4|14133.4|14135.2|14134.2|14135.3|14134.3|14131.9|14130.9|226
1669137300000|2022-11-22 17:15:00|14135.1|14134.1|14137.5|14136.5|14139.7|14138.7|14134.4|14133.2|248
1669137600000|2022-11-22 17:20:00|14137.3|14136.3|14140.3|14139.3|14142.4|14141.5|14137.2|14136.2|282
1669137900000|2022-11-22 17:25:00|14140.2|14139.2|14139.9|14138.9|14142.8|14141.7|14137.8|14136.9|268
1669138200000|2022-11-22 17:30:00|14140|14139|14138.2|14137.2|14140.5|14139.5|14136.9|14135.9|193
1669138500000|2022-11-22 17:35:00|14138.3|14137.3|14134.9|14134.2|14138.3|14137.3|14134.8|14133.9|204
1669138800000|2022-11-22 17:40:00|14135|14134.3|14132|14131|14136|14135|14131.5|14130.3|238
1669139100000|2022-11-22 17:45:00|14132.1|14131.1|14127.7|14126.7|14132.5|14131.5|14127.2|14126.2|297
1669139400000|2022-11-22 17:50:00|14127.8|14126.8|14125.1|14124.1|14128.2|14127.2|14122.3|14121.3|269
1669139700000|2022-11-22 17:55:00|14125|14124|14124.1|14123.1|14126.4|14125.6|14123.2|14122|263
1669140000000|2022-11-22 18:00:00|14124|14123|14128.1|14127.1|14130.5|14129.5|14123.4|14122.4|382
1669140300000|2022-11-22 18:05:00|14128.2|14127.2|14127.2|14126.2|14129.8|14128.8|14125.7|14124.7|310
1669140600000|2022-11-22 18:10:00|14127.1|14126.1|14125|14124|14127.4|14126.4|14124.2|14123.2|296
1669140900000|2022-11-22 18:15:00|14124.9|14123.9|14122.8|14121.8|14125.3|14124.3|14122.8|14121.8|241
1669141200000|2022-11-22 18:20:00|14122.6|14121.6|14123.5|14122.5|14123.6|14122.7|14121.6|14120.7|277
1669141500000|2022-11-22 18:25:00|14123.3|14122.3|14121.5|14120.5|14124.3|14123.3|14121.2|14120.3|250
1669141800000|2022-11-22 18:30:00|14121.4|14120.4|14120.4|14119.4|14121.5|14120.5|14119.7|14119|207
1669142100000|2022-11-22 18:35:00|14120.5|14119.5|14121.9|14120.9|14123.7|14122.7|14120.3|14119.3|259
1669142400000|2022-11-22 18:40:00|14122|14121|14120.5|14119.5|14122.1|14121.1|14118.6|14117.6|211
1669142700000|2022-11-22 18:45:00|14120.6|14119.6|14125.1|14124.1|14125.9|14125|14120.3|14119.3|221
1669143000000|2022-11-22 18:50:00|14125.2|14124.2|14123|14122|14125.4|14124.4|14121.5|14120.5|231
1669143300000|2022-11-22 18:55:00|14123.1|14122.1|14119.9|14118.9|14123.1|14122.1|14115.5|14114.5|293
1669143600000|2022-11-22 19:00:00|14119.8|14118.8|14123.1|14122.1|14123.4|14122.4|14119.3|14118.3|303
1669143900000|2022-11-22 19:05:00|14123|14122|14125.3|14124.3|14125.8|14124.9|14122.9|14122|242
1669144200000|2022-11-22 19:10:00|14125.2|14124.2|14123.3|14122.3|14125.4|14124.4|14123.3|14122.3|192
1669144500000|2022-11-22 19:15:00|14123.8|14122.8|14122.2|14121.2|14124.4|14123.4|14121.6|14120.6|153
1669144800000|2022-11-22 19:20:00|14122.1|14121.1|14119.4|14118.4|14122.3|14121.4|14119.3|14118.3|146
1669145100000|2022-11-22 19:25:00|14119.2|14118.2|14119.5|14118.5|14120.1|14119.1|14118.1|14117.1|248
1669145400000|2022-11-22 19:30:00|14119.4|14118.4|14120.1|14119.1|14121.7|14120.9|14119.2|14118.2|164
1669145700000|2022-11-22 19:35:00|14120.2|14119.2|14120.1|14119.4|14121.4|14120.4|14120|14119.1|168
1669146000000|2022-11-22 19:40:00|14120.2|14119.5|14125.2|14124.2|14125.3|14124.3|14120.1|14119.4|153
1669146300000|2022-11-22 19:45:00|14125.1|14124.1|14124.3|14123.3|14125.4|14124.4|14123.7|14122.7|194
1669146600000|2022-11-22 19:50:00|14124.4|14123.4|14123.9|14122.9|14125.4|14124.4|14123.6|14122.3|173
1669146900000|2022-11-22 19:55:00|14123.8|14122.8|14120.2|14119.2|14124.3|14123.3|14119.5|14118.5|228
1669147200000|2022-11-22 20:00:00|14120.3|14119.3|14121.9|14120.4|14122.1|14121.1|14120.2|14119.2|228
1669147500000|2022-11-22 20:05:00|14121.6|14120.6|14124.7|14123.7|14125.3|14124.1|14121.6|14120.6|161
1669147800000|2022-11-22 20:10:00|14124.6|14123.6|14124.1|14123.1|14126.4|14125.4|14123.1|14122.1|140
1669148100000|2022-11-22 20:15:00|14124.2|14123.2|14121.5|14120.5|14125.2|14124.2|14121.4|14120.4|138
1669148400000|2022-11-22 20:20:00|14121.4|14120.4|14118.6|14117.9|14121.9|14121.2|14118.5|14117.5|116
1669148700000|2022-11-22 20:25:00|14118.5|14117.8|14120.1|14119.1|14120.3|14119.4|14118.2|14117.2|103
1669149000000|2022-11-22 20:30:00|14120.2|14119.2|14117.1|14116.4|14120.5|14119.5|14116.2|14115.2|223
1669149300000|2022-11-22 20:35:00|14117|14116.3|14117|14116|14117.4|14116.5|14115.6|14114.6|198
1669149600000|2022-11-22 20:40:00|14117.1|14116.1|14119.3|14118.3|14119.3|14118.3|14117|14116|184
1669149900000|2022-11-22 20:45:00|14119.5|14118.5|14119.7|14118.7|14121.4|14120.4|14118.7|14117.7|151
1669150200000|2022-11-22 20:50:00|14119.6|14118.6|14118.9|14117.9|14119.8|14118.8|14117.9|14116.9|182
1669150500000|2022-11-22 20:55:00|14118.7|14117.7|14121.2|14120.2|14122.6|14121.4|14118.7|14117.7|204
1669150800000|2022-11-22 21:00:00|14121.9|14120.9|14122.2|14120.6|14127.4|14126.1|14121.3|14119.9|418
1669151100000|2022-11-22 21:05:00|14122.3|14120.7|14120|14118.2|14122.9|14121.4|14118.7|14117.4|227
1669151400000|2022-11-22 21:10:00|14119.5|14118.5|14119.5|14118.5|14119.9|14118.6|14118.9|14117.5|151
1669151700000|2022-11-22 21:15:00|14119.7|14118.2|14119.5|14117.9|14120.4|14119.2|14118.7|14117.5|117
1669152000000|2022-11-22 21:20:00|14119.4|14117.8|14120.3|14118.5|14121.1|14119.8|14115.8|14114.5|213
1669152300000|2022-11-22 21:25:00|14120.2|14118.7|14118.6|14116.6|14120.5|14119|14117.5|14116|265
1669152600000|2022-11-22 21:30:00|14118.7|14116.9|14120|14118.2|14120.6|14119|14118.1|14116.9|225
1669152900000|2022-11-22 21:35:00|14120.1|14118.9|14120.2|14118.4|14120.5|14119.1|14119.2|14117.6|151
1669153200000|2022-11-22 21:40:00|14120.1|14118.3|14120.5|14118.8|14120.8|14119.3|14119.6|14118.2|139
1669153500000|2022-11-22 21:45:00|14120.6|14118.7|14120.7|14118.9|14121.1|14119.5|14119.4|14117.4|215
1669153800000|2022-11-22 21:50:00|14120.8|14119.2|14122.8|14121|14122.8|14121|14120.8|14119|191
1669154100000|2022-11-22 21:55:00|14123|14120.6|14127.4|14121.4|14128.6|14122.6|14121.8|14118.8|202
1669154400000|2022-11-22 22:00:00|14127.8|14121.8|14126.3|14120.3|14129.5|14123.5|14126.3|14120.3|44
1669154700000|2022-11-22 22:05:00|14126.2|14120.2|14127.3|14121.3|14127.5|14121.5|14126|14120|285
1669155000000|2022-11-22 22:10:00|14127|14121|14126.7|14120.7|14127.3|14121.3|14126.4|14120.4|33
1669155300000|2022-11-22 22:15:00|14127|14121|14126.7|14120.7|14127.2|14121.2|14126.3|14120.3|25
1669155600000|2022-11-22 22:20:00|14126.6|14120.6|14125.7|14119.7|14127.1|14121.1|14125.4|14119.4|51
1669155900000|2022-11-22 22:25:00|14126.2|14120.2|14126.6|14120.6|14126.6|14120.6|14125.9|14119.9|48
1669156200000|2022-11-22 22:30:00|14126.8|14120.8|14123.1|14119.5|14126.8|14121.2|14122|14118|258
1669156500000|2022-11-22 22:35:00|14123.2|14119.4|14122.1|14118.1|14123.8|14119.9|14122|14118.1|169
1669156800000|2022-11-22 22:40:00|14122|14118.2|14121.3|14117.5|14122.2|14118.5|14121.1|14117.1|210
1669157100000|2022-11-22 22:45:00|14121.2|14117.6|14121.3|14117.6|14121.7|14117.8|14120.9|14117.3|112
1669157400000|2022-11-22 22:50:00|14121.2|14117.5|14121.2|14117.7|14121.4|14117.8|14121|14117|63
1669157700000|2022-11-22 22:55:00|14121.3|14117.6|14122|14117.9|14123|14118.1|14121.1|14116.1|186
1669158000000|2022-11-22 23:00:00|14122.1|14117.5|14120.4|14117.7|14123.8|14119.2|14118.7|14114.7|1202
1669158300000|2022-11-22 23:05:00|14120.3|14117.5|14117.6|14115.2|14120.8|14118|14116.9|14114.2|732
1669158600000|2022-11-22 23:10:00|14117.7|14115.3|14119.8|14116.4|14124|14118.3|14117.5|14114.8|1030
1669158900000|2022-11-22 23:15:00|14120.5|14116.9|14122.5|14120.5|14123.6|14122.1|14120.5|14116.9|414
1669159200000|2022-11-22 23:20:00|14122.4|14120.6|14120.9|14119.3|14123.2|14121.7|14120.5|14119|269
1669159500000|2022-11-22 23:25:00|14119.8|14118.8|14116.6|14115|14119.8|14118.8|14115.5|14114|459
1669159800000|2022-11-22 23:30:00|14116.7|14115.1|14116.9|14115.1|14117|14115.6|14115.5|14114.4|413
1669160100000|2022-11-22 23:35:00|14117|14115.2|14118.4|14117.4|14120.2|14118.9|14116.6|14115.1|222
1669160400000|2022-11-22 23:40:00|14118.3|14117.3|14121.9|14120|14123.5|14121.7|14118.3|14117.1|319
1669160700000|2022-11-22 23:45:00|14121.7|14119.9|14117|14115.4|14121.9|14120.3|14116.6|14115.4|231
1669161000000|2022-11-22 23:50:00|14116.9|14115.5|14117.2|14115.7|14117.5|14116.2|14116.3|14115.1|304
1669161300000|2022-11-22 23:55:00|14116.8|14115.6|14116.6|14115.6|14117.9|14116.6|14116.4|14115.2|234
1669161600000|2022-11-23 00:00:00|14116.5|14115.5|14102.1|14101.1|14116.6|14115.6|14101.1|14099.9|522
1669161900000|2022-11-23 00:05:00|14102|14101|14101.3|14100.3|14103.1|14101.8|14091.4|14090.2|584
1669162200000|2022-11-23 00:10:00|14100.9|14099.9|14100.1|14098.5|14102.3|14100.8|14097.5|14096|347
1669162500000|2022-11-23 00:15:00|14100|14098.4|14102.6|14101.1|14104.2|14102.9|14096.6|14095|303
1669162800000|2022-11-23 00:20:00|14102.7|14101.2|14104.1|14103.1|14104.3|14103.2|14101.9|14100.2|242
1669163100000|2022-11-23 00:25:00|14104.5|14102.9|14103.6|14102|14104.6|14103.3|14102.4|14100.8|234
1669163400000|2022-11-23 00:30:00|14103.5|14102.5|14106.6|14105.6|14108.8|14107.5|14103.5|14102.5|245
1669163700000|2022-11-23 00:35:00|14106.8|14105.3|14111.7|14110.7|14111.9|14110.7|14106.5|14105.3|253
1669164000000|2022-11-23 00:40:00|14112|14110.5|14110.7|14109.2|14112.1|14110.9|14109.7|14108.6|172
1669164300000|2022-11-23 00:45:00|14110.8|14109.4|14112.9|14111.9|14113.4|14112.2|14110.7|14109|176
1669164600000|2022-11-23 00:50:00|14113|14112|14110.4|14109.4|14113.3|14112.2|14109.7|14108.5|267
1669164900000|2022-11-23 00:55:00|14110.8|14109.8|14115.5|14113.7|14116.7|14115.5|14109.9|14108.6|423
1669165200000|2022-11-23 01:00:00|14115.3|14113.9|14115.3|14113.7|14116.5|14115|14111.1|14109.9|853
1669165500000|2022-11-23 01:05:00|14115.2|14113.6|14114.8|14113.3|14115.9|14114.5|14113.4|14112|521
1669165800000|2022-11-23 01:10:00|14114.3|14113|14122.4|14120.4|14122.8|14121.2|14113.2|14112.1|391
1669166100000|2022-11-23 01:15:00|14122.3|14120.7|14124.2|14122.7|14124.4|14123.1|14120.7|14119.4|320
1669166400000|2022-11-23 01:20:00|14123.8|14122.8|14135.1|14133.4|14136.6|14135.4|14121.9|14120.7|577
1669166700000|2022-11-23 01:25:00|14135|14133.3|14131.7|14130.2|14135.2|14133.9|14130.1|14129|473
1669167000000|2022-11-23 01:30:00|14131.5|14130.5|14133.5|14132.5|14137.6|14136.4|14131.4|14130.1|460
1669167300000|2022-11-23 01:35:00|14133.9|14132.1|14136.6|14135|14137.9|14136.9|14132.9|14131.5|451
1669167600000|2022-11-23 01:40:00|14136.7|14135.1|14141.2|14140.2|14143.3|14142|14130.8|14129.8|505
1669167900000|2022-11-23 01:45:00|14140.9|14139.9|14143.9|14142.2|14144.3|14143.2|14133.9|14132.7|487
1669168200000|2022-11-23 01:50:00|14144|14142.4|14138.4|14136.7|14145.1|14143.8|14138|14136.5|468
1669168500000|2022-11-23 01:55:00|14138.5|14136.8|14134.9|14133.1|14139.3|14137.8|14129.8|14128.7|469
1669168800000|2022-11-23 02:00:00|14135.2|14133.5|14139.9|14138.2|14140.7|14139.4|14133.4|14131.9|461
1669169100000|2022-11-23 02:05:00|14140|14139|14134.8|14133.2|14142.7|14141.4|14134.2|14132.5|476
1669169400000|2022-11-23 02:10:00|14134.7|14133.1|14137.6|14135.9|14140.2|14138.7|14134.4|14133|394
1669169700000|2022-11-23 02:15:00|14137.5|14135.7|14136.1|14135.1|14137.5|14136.3|14135|14133.5|298
1669170000000|2022-11-23 02:20:00|14136|14135|14139.5|14138.5|14141.5|14140.2|14134.6|14133.3|343
1669170300000|2022-11-23 02:25:00|14139.4|14138.4|14133.9|14132.9|14140.1|14139.1|14130.7|14129.1|387
1669170600000|2022-11-23 02:30:00|14134|14133|14135.9|14133.8|14137.5|14136.2|14130.9|14129.5|353
1669170900000|2022-11-23 02:35:00|14135.8|14133.9|14135.1|14133.2|14139.3|14138.1|14133.7|14132.5|432
1669171200000|2022-11-23 02:40:00|14134.4|14133.1|14132.4|14130.6|14134.6|14133.9|14130.7|14129|323
1669171500000|2022-11-23 02:45:00|14132.3|14130.5|14132.1|14130.4|14135.7|14134.3|14130.9|14129.5|407
1669171800000|2022-11-23 02:50:00|14132.2|14130.5|14126.7|14125.7|14132.2|14130.5|14126.6|14125.5|348
1669172100000|2022-11-23 02:55:00|14127|14125.4|14123.4|14121.7|14127.1|14125.5|14120.6|14119.3|506
1669172400000|2022-11-23 03:00:00|14123.5|14121.8|14128.2|14127.2|14128.4|14127.2|14123.1|14121.8|439
1669172700000|2022-11-23 03:05:00|14128.1|14127.1|14129.1|14128.1|14129.4|14128.2|14125|14123.7|327
1669173000000|2022-11-23 03:10:00|14129.2|14128.2|14133.1|14132.1|14133.8|14132.4|14129.1|14127.7|356
1669173300000|2022-11-23 03:15:00|14133.2|14132.2|14132.6|14131|14134.5|14133.3|14131.1|14129.9|227
1669173600000|2022-11-23 03:20:00|14132.5|14130.9|14132.4|14130.9|14132.6|14131.3|14130.1|14128.9|248
1669173900000|2022-11-23 03:25:00|14132.1|14131.1|14136|14135|14136.4|14135.2|14131.2|14129.9|301
1669174200000|2022-11-23 03:30:00|14135.4|14134.7|14134.4|14133.4|14136.1|14135.1|14134.2|14132.9|195
1669174500000|2022-11-23 03:35:00|14135.1|14134.1|14133|14132|14135.6|14134.3|14132.2|14130.9|215
1669174800000|2022-11-23 03:40:00|14133.1|14132.1|14133.1|14132.1|14133.5|14132.2|14129.6|14128.6|233
1669175100000|2022-11-23 03:45:00|14133.5|14131.8|14134.5|14133|14134.6|14133.6|14132|14130.8|225
1669175400000|2022-11-23 03:50:00|14134.2|14133.2|14137.1|14136.1|14138.8|14137.8|14134.2|14132.9|250
1669175700000|2022-11-23 03:55:00|14137.2|14136.2|14140.1|14139.1|14143.5|14142.2|14136.9|14135.9|284
1669176000000|2022-11-23 04:00:00|14140.2|14139.2|14145.5|14144.5|14147.3|14146.2|14140.1|14138.9|349
1669176300000|2022-11-23 04:05:00|14145.9|14144.9|14144.4|14142.5|14146.5|14145.1|14143.6|14142.2|196
1669176600000|2022-11-23 04:10:00|14144.3|14142.6|14144|14143|14147.5|14146.2|14142.8|14141.4|318
1669176900000|2022-11-23 04:15:00|14143.9|14142.9|14144.2|14143.2|14145.4|14144.1|14143.8|14142.6|170
1669177200000|2022-11-23 04:20:00|14144.3|14143.3|14145.2|14144.2|14147.4|14146.3|14144.2|14143.2|212
1669177500000|2022-11-23 04:25:00|14145.3|14144.3|14150.4|14148.8|14151.7|14150.7|14145.3|14144.3|259
1669177800000|2022-11-23 04:30:00|14150.5|14148.9|14146|14144.2|14150.5|14149.2|14145.5|14144|240
1669178100000|2022-11-23 04:35:00|14145.9|14144.1|14143.3|14142.3|14146.4|14145|14143|14141.6|276
1669178400000|2022-11-23 04:40:00|14143.4|14142.4|14143.9|14142.2|14145.9|14144.9|14140.6|14139.5|244
1669178700000|2022-11-23 04:45:00|14143.2|14142.1|14144.2|14142.7|14144.7|14143.4|14142.5|14141.2|348
1669179000000|2022-11-23 04:50:00|14144.3|14143|14144.8|14143.2|14144.9|14143.4|14141.5|14140.4|237
1669179300000|2022-11-23 04:55:00|14144.7|14143.1|14143.3|14142.3|14146.4|14145.1|14143|14141.5|223
1669179600000|2022-11-23 05:00:00|14143.6|14142.1|14146.2|14144.6|14149.3|14147.9|14143.3|14142.1|419
1669179900000|2022-11-23 05:05:00|14146.1|14144.5|14143.2|14141.5|14146.1|14144.6|14141|14139.7|355
1669180200000|2022-11-23 05:10:00|14143.3|14141.6|14144.3|14142.5|14145.4|14144.1|14142|14140.8|368
1669180500000|2022-11-23 05:15:00|14144.4|14142.6|14143.7|14142.7|14144.4|14143|14141.4|14140.1|257
1669180800000|2022-11-23 05:20:00|14143.8|14142.8|14139.4|14137.8|14144.5|14143.1|14138.2|14136.9|382
1669181100000|2022-11-23 05:25:00|14139.3|14137.7|14131.3|14130.3|14139.4|14137.9|14131.3|14130.3|397
1669181400000|2022-11-23 05:30:00|14131.7|14130|14138.7|14137.7|14139.3|14138.2|14131|14129.9|385
1669181700000|2022-11-23 05:35:00|14138.6|14137.6|14135.1|14134.1|14139.5|14138.2|14133.9|14132.6|341
1669182000000|2022-11-23 05:40:00|14135.2|14134.2|14134.3|14132.6|14136.5|14135.2|14131.9|14130.5|300
1669182300000|2022-11-23 05:45:00|14133.7|14132.7|14135.5|14133.7|14137.8|14136.5|14133.7|14132.2|311
1669182600000|2022-11-23 05:50:00|14135.4|14133.8|14132|14131|14135.5|14134.3|14131|14130|430
1669182900000|2022-11-23 05:55:00|14132.3|14130.8|14135.3|14134.3|14137.7|14136.5|14131.7|14130.7|362
1669183200000|2022-11-23 06:00:00|14135.8|14134.8|14133.4|14131.7|14137.8|14136.4|14131.9|14130.9|362
1669183500000|2022-11-23 06:05:00|14133.1|14132.1|14138.7|14137.7|14140.6|14139.6|14131.6|14130.6|522
1669183800000|2022-11-23 06:10:00|14138.9|14137.4|14139|14137.2|14142|14141|14138.1|14137.1|291
1669184100000|2022-11-23 06:15:00|14138.1|14137.1|14139|14138|14140.4|14139.1|14137|14135.6|421
1669184400000|2022-11-23 06:20:00|14138.9|14137.9|14140.2|14138.6|14140.5|14139.1|14137|14135.6|336
1669184700000|2022-11-23 06:25:00|14139.8|14138.8|14139.7|14138.7|14142.5|14141.3|14137|14135.9|389
1669185000000|2022-11-23 06:30:00|14139.8|14138.8|14136.4|14134.9|14140.1|14138.8|14136|14134.6|387
1669185300000|2022-11-23 06:35:00|14136.1|14135.1|14137.6|14136.6|14138.1|14136.9|14133.8|14132.7|354
1669185600000|2022-11-23 06:40:00|14138|14136.5|14133.8|14132.8|14139.4|14138|14133.6|14132.4|390
1669185900000|2022-11-23 06:45:00|14134.1|14132.5|14126.5|14124.9|14136|14135|14125.9|14124.8|406
1669186200000|2022-11-23 06:50:00|14126.6|14125|14130.3|14128.6|14130.3|14128.9|14122.8|14121.7|447
1669186500000|2022-11-23 06:55:00|14130.1|14128.8|14132.5|14130.6|14132.5|14130.9|14127.4|14126.1|409
1669186800000|2022-11-23 07:00:00|14132.4|14130.9|14136.4|14134.5|14139.5|14138.2|14131.8|14130.3|562
1669187100000|2022-11-23 07:05:00|14136.3|14134.6|14132|14130.4|14138.5|14136.9|14131.5|14130|550
1669187400000|2022-11-23 07:10:00|14132.1|14130.3|14125.2|14123.6|14133.2|14131.9|14122.9|14121.6|606
1669187700000|2022-11-23 07:15:00|14125.3|14123.7|14126.2|14125.2|14130|14128.7|14123.8|14122.5|530
1669188000000|2022-11-23 07:20:00|14126.5|14124.8|14128.3|14126.4|14134.2|14133.1|14125.1|14124.1|717
1669188300000|2022-11-23 07:25:00|14128.9|14127.2|14129.4|14127.8|14132.7|14131.3|14127.8|14126.5|629
1669188600000|2022-11-23 07:30:00|14129.5|14127.7|14121.2|14120.2|14133.4|14132.2|14120.3|14119.1|558
1669188900000|2022-11-23 07:35:00|14121.3|14120.3|14122|14121|14123.5|14122.4|14120.1|14119|485
1669189200000|2022-11-23 07:40:00|14121.9|14120.9|14118.6|14117|14125.6|14124.4|14118.2|14116.9|392
1669189500000|2022-11-23 07:45:00|14118.2|14116.9|14114.2|14113.2|14119.8|14118.5|14110.2|14109.2|695
1669189800000|2022-11-23 07:50:00|14114.5|14112.9|14111|14109.4|14114.5|14113.1|14107.5|14106.5|517
1669190100000|2022-11-23 07:55:00|14110.8|14109.8|14118|14116.4|14118|14116.4|14107.4|14106.1|673
1669190400000|2022-11-23 08:00:00|14117.6|14116.6|14125|14123.4|14125.9|14124.6|14115.3|14114.3|742
1669190700000|2022-11-23 08:05:00|14124.6|14123.6|14124.5|14123.5|14126.5|14125.3|14120.3|14119.1|772
1669191000000|2022-11-23 08:10:00|14124.6|14123.6|14129|14127.3|14129.2|14127.9|14121.2|14119.9|615
1669191300000|2022-11-23 08:15:00|14128.6|14127.6|14133.3|14131.7|14133.3|14132.3|14126.3|14125.1|676
1669191600000|2022-11-23 08:20:00|14132.6|14131.6|14139.4|14137.8|14140|14139|14129.5|14128.5|580
1669191900000|2022-11-23 08:25:00|14139.5|14137.9|14138.7|14137|14140.9|14139.7|14136.8|14135.6|637
1669192200000|2022-11-23 08:30:00|14138.2|14137.2|14139|14137.3|14143.7|14143|14136.7|14135.6|656
1669192500000|2022-11-23 08:35:00|14138.6|14137.6|14135|14133.4|14139.2|14138|14133.2|14131.7|697
1669192800000|2022-11-23 08:40:00|14134.9|14133.3|14134.4|14133.4|14136.5|14135.2|14131.7|14130.4|632
1669193100000|2022-11-23 08:45:00|14134.6|14133|14134.6|14133.6|14135.6|14134.2|14130.6|14129.6|507
1669193400000|2022-11-23 08:50:00|14134.5|14133.5|14132.5|14131|14135.6|14134.4|14131.3|14130|490
1669193700000|2022-11-23 08:55:00|14132.3|14130.9|14131.7|14130.1|14133.1|14131.9|14129.4|14128|433
1669194000000|2022-11-23 09:00:00|14131.3|14130.3|14138.5|14137|14140.7|14139.4|14129.9|14128.6|572
1669194300000|2022-11-23 09:05:00|14138.3|14137.3|14139.3|14138.3|14140.7|14139.4|14137.2|14135.8|584
1669194600000|2022-11-23 09:10:00|14139.8|14138.2|14136.1|14135.1|14140|14138.8|14134.9|14133.8|501
1669194900000|2022-11-23 09:15:00|14137.6|14136.6|14133.9|14132.9|14138.3|14136.9|14131|14129.7|540
1669195200000|2022-11-23 09:20:00|14134|14133|14140.8|14139.8|14141|14140|14134|14132.9|475
1669195500000|2022-11-23 09:25:00|14141.3|14139.7|14144.9|14143.9|14145.7|14144.3|14140.9|14139.6|347
1669195800000|2022-11-23 09:30:00|14145|14144|14147.9|14146.9|14151|14150.2|14144.9|14143.9|397
1669196100000|2022-11-23 09:35:00|14148|14147|14145.2|14144.2|14149.7|14148.5|14144.9|14143.9|362
1669196400000|2022-11-23 09:40:00|14145|14144|14137.9|14136.9|14145.5|14144|14137.9|14136.9|517
1669196700000|2022-11-23 09:45:00|14138.1|14137.1|14137.6|14136.6|14139.2|14137.9|14134.3|14133.3|533
1669197000000|2022-11-23 09:50:00|14137.7|14136.7|14133.9|14132.9|14138.9|14137.8|14132.7|14131.1|605
1669197300000|2022-11-23 09:55:00|14134.2|14132.7|14135.2|14134.2|14135.5|14134.5|14130|14129|560
1669197600000|2022-11-23 10:00:00|14135.5|14134|14140.6|14139.1|14141.6|14140.5|14134.7|14133.7|427
1669197900000|2022-11-23 10:05:00|14140.3|14139.3|14140.2|14139.2|14142.2|14141.1|14138.3|14137|465
1669198200000|2022-11-23 10:10:00|14140.1|14139.1|14158.5|14156.8|14161.4|14160.4|14140.1|14139.1|521
1669198500000|2022-11-23 10:15:00|14158.7|14156.9|14157.2|14155.6|14161.7|14160.6|14153.8|14152.5|605
1669198800000|2022-11-23 10:20:00|14157.1|14155.9|14154.1|14153.1|14160|14159|14152.7|14151.7|478
1669199100000|2022-11-23 10:25:00|14154.8|14153.8|14155.9|14154.4|14158|14156.7|14153.9|14152.5|509
1669199400000|2022-11-23 10:30:00|14155|14154|14149.6|14147.9|14155|14154|14148.9|14147.7|600
1669199700000|2022-11-23 10:35:00|14149.5|14147.8|14149.9|14148.3|14151.5|14150.1|14146.9|14145.4|557
1669200000000|2022-11-23 10:40:00|14150|14148.2|14145.2|14143.6|14151.2|14149.9|14144.1|14143|591
1669200300000|2022-11-23 10:45:00|14145.3|14143.7|14146.8|14145.8|14147.4|14146.1|14143.9|14142.8|465
1669200600000|2022-11-23 10:50:00|14146.7|14145.7|14145.5|14143.9|14149.6|14148.3|14144.3|14143|462
1669200900000|2022-11-23 10:55:00|14145.6|14143.8|14142.9|14141.9|14145.8|14144.6|14141.5|14140.1|456
1669201200000|2022-11-23 11:00:00|14143.2|14141.7|14138.3|14136.6|14143.2|14141.9|14136.7|14135.5|472
1669201500000|2022-11-23 11:05:00|14138.4|14136.7|14140.2|14139.2|14141.5|14140.4|14136.4|14135.4|427
1669201800000|2022-11-23 11:10:00|14140.3|14139.3|14145|14143.4|14147.3|14146.2|14140|14138.8|403
1669202100000|2022-11-23 11:15:00|14145.1|14143.5|14144.9|14143.9|14145.7|14144.7|14141.8|14140.5|462
1669202400000|2022-11-23 11:20:00|14145.3|14143.7|14148.4|14147.4|14148.7|14147.5|14144.2|14142.9|363
1669202700000|2022-11-23 11:25:00|14148.5|14147.5|14148.3|14147.3|14150.4|14149.3|14147.4|14146.4|346
1669203000000|2022-11-23 11:30:00|14148.2|14147.2|14150.2|14149.2|14151.9|14151|14148.2|14147.2|254
1669203300000|2022-11-23 11:35:00|14150.3|14149.3|14145.8|14144.3|14152.5|14151.1|14145.4|14144.3|351
1669203600000|2022-11-23 11:40:00|14145.7|14144.7|14143.1|14142.1|14147|14145.8|14142.9|14141.6|418
1669203900000|2022-11-23 11:45:00|14143.5|14141.8|14147.2|14146.2|14147.6|14146.2|14142.1|14140.9|388
1669204200000|2022-11-23 11:50:00|14147.5|14145.9|14148.3|14147.3|14149.6|14148.6|14144.2|14143|299
1669204500000|2022-11-23 11:55:00|14148.2|14147.2|14143.2|14142.2|14150.3|14149.3|14139.2|14138.2|473
1669204800000|2022-11-23 12:00:00|14142.5|14141.5|14145.5|14143.8|14149.9|14148.8|14141.4|14140.3|457
1669205100000|2022-11-23 12:05:00|14145.8|14144.8|14149.7|14148.2|14153.7|14152.4|14143.7|14142.4|535
1669205400000|2022-11-23 12:10:00|14149.4|14148.4|14142.4|14141.4|14149.5|14148.4|14141.4|14140.4|466
1669205700000|2022-11-23 12:15:00|14142.6|14141.1|14144.5|14142.9|14145.8|14144.7|14141.9|14140.7|333
1669206000000|2022-11-23 12:20:00|14144.4|14142.8|14144.4|14143.4|14145.8|14144.6|14142.7|14141.7|306
1669206300000|2022-11-23 12:25:00|14144.5|14143.5|14142.6|14141.1|14146.6|14145.6|14141.4|14140.1|322
1669206600000|2022-11-23 12:30:00|14142.4|14141.4|14132.5|14131.5|14143.7|14142.7|14132.4|14131.4|381
1669206900000|2022-11-23 12:35:00|14132.3|14131.3|14127.3|14126.3|14132.3|14131.3|14122|14120.6|491
1669207200000|2022-11-23 12:40:00|14127.7|14126.1|14135.5|14134|14135.7|14134.7|14123.6|14122.6|494
1669207500000|2022-11-23 12:45:00|14135.4|14133.8|14131.4|14129.8|14135.6|14134.1|14128.5|14127.5|401
1669207800000|2022-11-23 12:50:00|14131.3|14129.7|14126.4|14125.4|14135.8|14134.8|14124|14122.7|408
1669208100000|2022-11-23 12:55:00|14126.5|14125.5|14127.6|14126|14131.7|14130.7|14126.1|14125.1|406
1669208400000|2022-11-23 13:00:00|14127.4|14126.4|14127.8|14126.8|14130.3|14129.2|14126.2|14125.2|458
1669208700000|2022-11-23 13:05:00|14127.7|14126.7|14124.4|14123.4|14128.1|14126.8|14117.9|14116.9|534
1669209000000|2022-11-23 13:10:00|14124.6|14123.6|14117.5|14116.5|14124.7|14123.6|14116.7|14115.7|382
1669209300000|2022-11-23 13:15:00|14117.2|14116.2|14118.7|14117.7|14121.7|14120.4|14115.7|14114.5|476
1669209600000|2022-11-23 13:20:00|14118.6|14117.6|14128.7|14127.7|14132|14130.5|14117.6|14116.6|611
1669209900000|2022-11-23 13:25:00|14129|14127.5|14126.6|14121.9|14129.4|14128.2|14124|14119|611
1669210200000|2022-11-23 13:30:00|14124.9|14118.9|14104.1|14102.6|14136.1|14130.8|14100.4|14099.2|1176
1669210500000|2022-11-23 13:35:00|14103.7|14102.7|14108|14107|14115.6|14114.6|14101.2|14099.8|907
1669210800000|2022-11-23 13:40:00|14108.2|14107.2|14119.4|14118.4|14121.5|14120.5|14103.9|14102.9|762
1669211100000|2022-11-23 13:45:00|14119.7|14118.7|14113.6|14112.6|14125.2|14124.2|14112.6|14111.6|694
1669211400000|2022-11-23 13:50:00|14113.7|14112.7|14107.6|14106|14114.4|14113.4|14105.7|14104.7|682
1669211700000|2022-11-23 13:55:00|14106.9|14106.1|14106.1|14105.1|14109.7|14108.7|14099.5|14098.5|695
1669212000000|2022-11-23 14:00:00|14106.4|14105.4|14109.7|14108.7|14113.2|14112.2|14104.3|14103.3|677
1669212300000|2022-11-23 14:05:00|14109.3|14108.3|14085.8|14084.8|14109.7|14108.7|14082.6|14081.1|798
1669212600000|2022-11-23 14:10:00|14085.9|14084.4|14083.1|14082.1|14090.6|14089.1|14076.7|14075.7|816
1669212900000|2022-11-23 14:15:00|14083.2|14082.2|14084|14083|14088.6|14087.6|14080.4|14079.4|660
1669213200000|2022-11-23 14:20:00|14083.9|14082.9|14088.9|14087.9|14094.8|14093.8|14081.5|14080.5|533
1669213500000|2022-11-23 14:25:00|14088.7|14087.7|14087.3|14086.3|14091.8|14090.8|14083.8|14082.8|569
1669213800000|2022-11-23 14:30:00|14086.9|14085.9|14080.9|14079.9|14090.9|14089.9|14075.8|14074.8|694
1669214100000|2022-11-23 14:35:00|14080.8|14079.8|14079|14078|14086|14084.6|14074|14073|629
1669214400000|2022-11-23 14:40:00|14079.3|14077.8|14076.9|14073.8|14085.1|14083.8|14076.9|14073.2|809
1669214700000|2022-11-23 14:45:00|14070.6|14069.9|14033|14032|14073.3|14070.5|14030.3|14028.5|1130
1669215000000|2022-11-23 14:50:00|14032.9|14031.9|14004.3|14002.5|14033.7|14032.7|13989.6|13987.9|1217
1669215300000|2022-11-23 14:55:00|14004.5|14002.1|14005.7|14000.3|14016.7|14014.7|13995.5|13989.5|1175
1669215600000|2022-11-23 15:00:00|14004|13998|14015.1|14013.1|14030.5|14028|13998.9|13994.3|1056
1669215900000|2022-11-23 15:05:00|14015.4|14013|14028.2|14026.6|14032.3|14031|14003.3|14002|1094
1669216200000|2022-11-23 15:10:00|14028|14026.5|14028.8|14027.8|14034.8|14033.8|14022|14020.6|959
1669216500000|2022-11-23 15:15:00|14028.9|14027.9|14024.1|14022.5|14037.4|14036|14018.8|14017.4|872
1669216800000|2022-11-23 15:20:00|14024.2|14022.6|14018.8|14017.8|14031.3|14030.1|14018.8|14017.8|740
1669217100000|2022-11-23 15:25:00|14018|14017|14023|14021.4|14023.6|14022.1|14010.6|14009.6|847
1669217400000|2022-11-23 15:30:00|14022.7|14021.7|14007.2|14006.2|14022.7|14021.7|13997.6|13996.6|917
1669217700000|2022-11-23 15:35:00|14008|14007|14003.1|14002.1|14009.8|14008.8|13995.2|13993.9|760
1669218000000|2022-11-23 15:40:00|14003|14002|13989.9|13988.9|14003|14002|13988.6|13987.6|876
1669218300000|2022-11-23 15:45:00|13989.7|13988.7|13975.8|13974.8|13993.6|13992.2|13970.9|13969.6|920
1669218600000|2022-11-23 15:50:00|13976.1|13974.6|13985.8|13984.8|13990.6|13989.6|13969.1|13967.9|812
1669218900000|2022-11-23 15:55:00|13985.3|13984.3|13974|13973|13985.3|13984.3|13966.8|13965.4|930
1669219200000|2022-11-23 16:00:00|13974.2|13973.2|13985.8|13984.8|13989.3|13988.3|13971.3|13970.3|1043
1669219500000|2022-11-23 16:05:00|13985.9|13984.9|13976.1|13975.1|13986.3|13985.3|13970.7|13969.5|865
1669219800000|2022-11-23 16:10:00|13976.2|13975.2|13969.1|13967.6|13976.2|13975.2|13958.1|13957|1178
1669220100000|2022-11-23 16:15:00|13968.8|13967.8|13973.4|13971.8|13974|13972.9|13961.8|13960.2|963
1669220400000|2022-11-23 16:20:00|13973.7|13971.7|13965|13964|13975.1|13973.5|13963.1|13962.1|854
1669220700000|2022-11-23 16:25:00|13965.1|13964.1|13963.2|13961.7|13967.3|13965.9|13956.6|13955.6|840
1669221000000|2022-11-23 16:30:00|13963.3|13961.4|13964.9|13963.4|13973.1|13971.9|13961.2|13960|819
1669221300000|2022-11-23 16:35:00|13964.7|13963.7|13968.2|13967.2|13974.8|13973.6|13963.6|13962.6|765
1669221600000|2022-11-23 16:40:00|13968.1|13967.1|13959.3|13958.3|13970.1|13969.1|13958.7|13957.7|711
1669221900000|2022-11-23 16:45:00|13959.2|13958.2|13968.2|13967.2|13972.2|13971.1|13957.4|13956.4|667
1669222200000|2022-11-23 16:50:00|13968.3|13967.3|13982.8|13981.8|13983.8|13982.5|13962.9|13961.9|729
1669222500000|2022-11-23 16:55:00|13983|13981.4|13975.9|13974.9|13984|13982.7|13974.6|13973.4|882
1669222800000|2022-11-23 17:00:00|13976.2|13974.7|13986.6|13985.6|13987.1|13986|13975.8|13974.4|990
1669223100000|2022-11-23 17:05:00|13986.8|13985.3|13974|13973|13986.9|13985.9|13974|13973|722
1669223400000|2022-11-23 17:10:00|13973.9|13972.9|13975|13974|13978.9|13977.9|13972.9|13971.8|691
1669223700000|2022-11-23 17:15:00|13975.1|13974.1|13972.7|13971.7|13979.9|13978.9|13971.7|13970.7|712
1669224000000|2022-11-23 17:20:00|13972.8|13971.8|13975.2|13974.2|13976.4|13975.2|13970.9|13969.6|590
1669224300000|2022-11-23 17:25:00|13975.1|13974.1|13979.1|13978.1|13980.9|13979.7|13972.6|13971.3|656
1669224600000|2022-11-23 17:30:00|13979|13978|13972.9|13971.9|13981.9|13980.7|13971|13969.7|676
1669224900000|2022-11-23 17:35:00|13973|13972|13970.3|13969.3|13974.1|13973.1|13966.9|13965.9|474
1669225200000|2022-11-23 17:40:00|13970.2|13969.2|13972|13971|13975.4|13974.2|13969.9|13968.8|458
1669225500000|2022-11-23 17:45:00|13971.9|13970.9|13977.1|13976.1|13977.9|13977.1|13970.1|13969.1|411
1669225800000|2022-11-23 17:50:00|13977.2|13976.2|13978.4|13977.4|13984.5|13983.1|13977.1|13976.1|692
1669226100000|2022-11-23 17:55:00|13978.6|13977.6|13985.4|13983.6|13986.5|13985.3|13978.6|13977.6|576
1669226400000|2022-11-23 18:00:00|13984.5|13983.5|13987.3|13985.6|13987.7|13986.6|13980|13978.9|784
1669226700000|2022-11-23 18:05:00|13987|13986|13986.7|13985.7|13989.6|13988.6|13984.8|13983.4|710
1669227000000|2022-11-23 18:10:00|13986.8|13985.8|13991.3|13990.3|13992.4|13991.4|13985|13983.7|475
1669227300000|2022-11-23 18:15:00|13991.4|13990.4|13989.8|13988.8|13993.4|13992.4|13987.9|13986.9|343
1669227600000|2022-11-23 18:20:00|13990|13988.5|13987.7|13986.7|13990.7|13989.7|13985.9|13984.9|414
1669227900000|2022-11-23 18:25:00|13988.1|13987.4|13984.6|13983.6|13989.4|13988.4|13981.7|13980.7|371
1669228200000|2022-11-23 18:30:00|13984.5|13983.5|13978.6|13977.6|13984.5|13983.5|13978.2|13976.8|439
1669228500000|2022-11-23 18:35:00|13978.5|13977.5|13978.7|13977.7|13981.2|13980|13977.1|13975.8|292
1669228800000|2022-11-23 18:40:00|13977.7|13976.7|13976.3|13975.3|13979|13978|13975.1|13974.1|345
1669229100000|2022-11-23 18:45:00|13976.7|13975.2|13979.9|13978.9|13980.7|13979.3|13976.2|13975|306
1669229400000|2022-11-23 18:50:00|13980|13979|13985.6|13984.6|13987.8|13986.5|13978.8|13977.6|635
1669229700000|2022-11-23 18:55:00|13986|13984.3|13989|13986|13990.1|13988.8|13984.6|13983.1|572
1669230000000|2022-11-23 19:00:00|13989.2|13983.2|13951.3|13949.8|13998.8|13996.8|13947.2|13943.6|1914
1669230300000|2022-11-23 19:05:00|13950.4|13949.5|13960|13958.5|13968.4|13967.1|13948.6|13947.5|1670
1669230600000|2022-11-23 19:10:00|13959.7|13958.7|13957.7|13956.7|13969.3|13967.7|13954.3|13953|1543
1669230900000|2022-11-23 19:15:00|13958.2|13957.2|13947.5|13946.5|13958.2|13957.2|13943.4|13942|1162
1669231200000|2022-11-23 19:20:00|13947.7|13946.2|13935.7|13934.7|13947.8|13946.2|13933.6|13932.3|1029
1669231500000|2022-11-23 19:25:00|13935.6|13934.6|13933.1|13931.3|13936.1|13934.9|13917|13916|1202
1669231800000|2022-11-23 19:30:00|13933|13931.2|13942|13940.4|13942.1|13940.8|13932.4|13931|1102
1669232100000|2022-11-23 19:35:00|13942.1|13940.5|13948.6|13947.6|13949.9|13948.6|13942.1|13940.5|1170
1669232400000|2022-11-23 19:40:00|13949.1|13948.1|13943|13941.5|13952|13950.7|13942.7|13941.3|923
1669232700000|2022-11-23 19:45:00|13943.2|13941.7|13944.1|13943.1|13947.5|13946.2|13939.4|13938.2|851
1669233000000|2022-11-23 19:50:00|13944.5|13942.8|13946|13945|13950|13948.8|13944.5|13942.8|764
1669233300000|2022-11-23 19:55:00|13946.3|13944.7|13940.7|13939.7|13946.4|13944.9|13939.1|13938.1|875
1669233600000|2022-11-23 20:00:00|13940.9|13939.4|13946|13944.2|13949|13947.5|13940.7|13939.4|827
1669233900000|2022-11-23 20:05:00|13945.8|13944.3|13945.2|13943.7|13946|13944.6|13941.5|13940.4|666
1669234200000|2022-11-23 20:10:00|13944.9|13943.9|13940.1|13939.1|13949.2|13947.8|13939.6|13938.3|719
1669234500000|2022-11-23 20:15:00|13939.8|13938.8|13937.2|13935.7|13942.1|13940.9|13934.4|13933.1|623
1669234800000|2022-11-23 20:20:00|13937|13936|13943|13942|13944.1|13943.1|13937|13936|535
1669235100000|2022-11-23 20:25:00|13942.9|13941.9|13940.5|13939.5|13944.3|13943.3|13938.2|13937|486
1669235400000|2022-11-23 20:30:00|13940.6|13939.6|13948.6|13947.6|13949.7|13948.4|13940.3|13939.3|545
1669235700000|2022-11-23 20:35:00|13948.8|13947.2|13944.9|13943.9|13948.9|13947.5|13943.8|13942.6|495
1669236000000|2022-11-23 20:40:00|13944.8|13943.8|13945.7|13944.7|13947.5|13946.5|13944.6|13943.6|383
1669236300000|2022-11-23 20:45:00|13945.8|13944.8|13948.7|13947.7|13949.8|13948.7|13945.8|13944.8|506
1669236600000|2022-11-23 20:50:00|13948.6|13947.6|13948.9|13947.9|13951.7|13950.5|13946.4|13945.2|506
1669236900000|2022-11-23 20:55:00|13949.1|13947.6|13949.4|13948.4|13951.7|13950.6|13947.5|13946.2|509
1669237200000|2022-11-23 21:00:00|13949.5|13948.5|13956.6|13955.6|13957|13955.7|13948.1|13946.7|588
1669237500000|2022-11-23 21:05:00|13956.7|13955.7|13955|13953.3|13959.3|13958.1|13953.3|13952.1|336
1669237800000|2022-11-23 21:10:00|13955.4|13954.4|13955.8|13954.3|13957.9|13956.4|13954.7|13953.4|277
1669238100000|2022-11-23 21:15:00|13955.6|13954.6|13956.6|13955|13959.3|13957.5|13954.9|13953.9|370
1669238400000|2022-11-23 21:20:00|13956|13954.5|13955.3|13953.7|13956.2|13955|13951.7|13950|398
1669238700000|2022-11-23 21:25:00|13954.8|13953.6|13954.6|13953.1|13956.1|13954.7|13951.4|13949.9|420
1669239000000|2022-11-23 21:30:00|13954.8|13953|13956.6|13955|13957.1|13955.5|13952.5|13950.6|260
1669239300000|2022-11-23 21:35:00|13956.4|13955.1|13953.6|13951.8|13956.7|13955.4|13952.8|13951.4|228
1669239600000|2022-11-23 21:40:00|13953.7|13952|13955.6|13954.1|13956.2|13954.6|13953|13951.5|305
1669239900000|2022-11-23 21:45:00|13955.5|13953.9|13958.8|13957|13958.8|13957.5|13954.8|13952.8|276
1669240200000|2022-11-23 21:50:00|13958.9|13956.9|13961.5|13959.3|13963.6|13960.4|13957.4|13955.3|574
1669240500000|2022-11-23 21:55:00|13961.9|13959|13961.7|13958.6|13963|13960.4|13958.4|13954.9|497
1669240800000|2022-11-23 22:00:00|13961.8|13958.7|13964.7|13958.7|13966.4|13960.4|13961.8|13956.2|45
1669241100000|2022-11-23 22:05:00|13964.5|13958.5|13961.7|13955.7|13965.6|13959.6|13961.4|13955.4|429
1669241400000|2022-11-23 22:10:00|13961.6|13955.6|13961.6|13955.6|13962.6|13956.6|13961.4|13955.4|333
1669241700000|2022-11-23 22:15:00|13961.7|13955.7|13960.1|13954.1|13962|13956|13959.9|13953.9|102
1669242000000|2022-11-23 22:20:00|13960.2|13954.2|13960.2|13954.2|13960.5|13954.5|13959.4|13953.4|36
1669242300000|2022-11-23 22:25:00|13960|13955|13960.3|13955.4|13960.4|13955.5|13959.2|13955|30
1669242600000|2022-11-23 22:30:00|13960.4|13955.5|13960|13956|13960.8|13956.4|13959.8|13954.8|78
1669242900000|2022-11-23 22:35:00|13960.7|13955.9|13962|13958.4|13962.5|13958.8|13960.2|13955.9|73
1669243200000|2022-11-23 22:40:00|13962.8|13958.5|13961.5|13956.7|13962.8|13958.7|13959.8|13956.7|72
1669243500000|2022-11-23 22:45:00|13961.1|13957.3|13960.2|13956.9|13961.5|13957.9|13959.7|13956|190
1669243800000|2022-11-23 22:50:00|13959.9|13956.7|13960.3|13956.9|13960.5|13957.8|13959.5|13956.5|367
1669244100000|2022-11-23 22:55:00|13960.1|13957|13960.8|13956.9|13961|13957.4|13959.6|13956.3|449
1669244400000|2022-11-23 23:00:00|13960.7|13956.5|13955.2|13953.3|13961.1|13957|13952.5|13946.5|326
1669244700000|2022-11-23 23:05:00|13955|13953.2|13946.8|13944.8|13955.7|13953.3|13946.1|13943.1|292
1669245000000|2022-11-23 23:10:00|13947.2|13944.6|13942.8|13940.9|13949|13946.8|13941.4|13940.1|475
1669245300000|2022-11-23 23:15:00|13942.9|13941.1|13932.2|13931.2|13942.9|13941.1|13930|13928.6|822
1669245600000|2022-11-23 23:20:00|13932.1|13931.1|13932.5|13930.6|13935.6|13934.3|13926.7|13924.8|963
1669245900000|2022-11-23 23:25:00|13932.7|13930|13937.9|13936|13939.1|13937.8|13931.5|13929.5|822
1669246200000|2022-11-23 23:30:00|13937.8|13935.8|13933.3|13931.2|13937.8|13935.8|13929|13927.3|591
1669246500000|2022-11-23 23:35:00|13932.3|13930.5|13935.1|13933.4|13936.1|13934.5|13931.9|13930.2|326
1669246800000|2022-11-23 23:40:00|13935.2|13933.3|13932.8|13931.1|13935.7|13934.1|13932.3|13930.8|485
1669247100000|2022-11-23 23:45:00|13931.9|13931|13930|13928.3|13933.5|13931.9|13928|13926.1|758
1669247400000|2022-11-23 23:50:00|13929.9|13928.1|13930.7|13929.1|13932.1|13930.7|13928.9|13927.3|468
1669247700000|2022-11-23 23:55:00|13930.8|13929.2|13925.5|13924|13934.3|13932.7|13921.7|13920|583
1669248000000|2022-11-24 00:00:00|13924.6|13923.6|13935.5|13933.8|13937|13935.1|13916.2|13914.6|1081
1669248300000|2022-11-24 00:05:00|13935.6|13932.5|13941.5|13939.5|13942.7|13941.2|13932.4|13930.6|871
1669248600000|2022-11-24 00:10:00|13941.4|13939.6|13945.1|13943.5|13945.5|13944|13940.7|13939.3|536
1669248900000|2022-11-24 00:15:00|13945|13943.6|13948.9|13947.9|13949.7|13948.4|13943.6|13942.5|492
1669249200000|2022-11-24 00:20:00|13948.8|13947.8|13946.1|13944.5|13950.3|13949.1|13943.7|13942.2|518
1669249500000|2022-11-24 00:25:00|13946.2|13944.4|13940.8|13939.1|13946.2|13944.4|13937.7|13936.2|529
1669249800000|2022-11-24 00:30:00|13941|13939.2|13932|13930|13941.9|13940.6|13931.2|13929.7|662
1669250100000|2022-11-24 00:35:00|13931.9|13930.1|13933.9|13932.9|13936.6|13935.2|13931.2|13929.7|608
1669250400000|2022-11-24 00:40:00|13934|13933|13935.1|13933.4|13940.8|13939.8|13927.3|13926|706
1669250700000|2022-11-24 00:45:00|13935|13933.3|13943.4|13941.7|13943.5|13942.1|13934.3|13932.5|683
1669251000000|2022-11-24 00:50:00|13943.3|13941.6|13922.1|13921.1|13946.8|13945.5|13916.9|13915.9|1032
1669251300000|2022-11-24 00:55:00|13922.3|13920.2|13920.6|13918.9|13925.8|13924|13906.5|13904.5|1073
1669251600000|2022-11-24 01:00:00|13921.3|13919.5|13901.3|13899.5|13922|13920.4|13895.1|13893.3|1368
1669251900000|2022-11-24 01:05:00|13901.6|13899.6|13895.2|13893.4|13905|13903.2|13886.2|13884.4|1289
1669252200000|2022-11-24 01:10:00|13895.1|13893.3|13901.5|13899.5|13906.5|13904.8|13895|13893.2|1089
1669252500000|2022-11-24 01:15:00|13901.4|13899.6|13894.9|13893.2|13902.5|13900.8|13892.4|13891|1016
1669252800000|2022-11-24 01:20:00|13895.1|13893.1|13892.7|13891.7|13898.9|13897.3|13884.9|13883.3|1125
1669253100000|2022-11-24 01:25:00|13893|13891.4|13903.9|13902.2|13904.5|13902.9|13886.5|13884.6|1021
1669253400000|2022-11-24 01:30:00|13904|13902.3|13908.7|13907.2|13909.4|13908.1|13897.3|13895.7|895
1669253700000|2022-11-24 01:35:00|13908.8|13907.1|13897.3|13895.8|13909.9|13908.3|13895.5|13893.8|751
1669254000000|2022-11-24 01:40:00|13897.4|13895.7|13893.1|13891.5|13897.4|13895.7|13886.4|13885|718
1669254300000|2022-11-24 01:45:00|13893|13892.8|13888|13886.3|13894.1|13892.8|13882.2|13881|940
1669254600000|2022-11-24 01:50:00|13888.3|13886.8|13880.1|13878.2|13892.2|13890.9|13877.8|13876.6|857
1669254900000|2022-11-24 01:55:00|13880|13878.1|13879.4|13877.8|13889.7|13888|13876.6|13875.1|762
1669255200000|2022-11-24 02:00:00|13878.8|13876.2|13888|13886.3|13888.4|13887.2|13873|13871.5|1044
1669255500000|2022-11-24 02:05:00|13887.9|13886.2|13887.8|13886.2|13888.5|13886.8|13881.5|13879.5|702
1669255800000|2022-11-24 02:10:00|13887.7|13886.1|13887.4|13885.7|13891|13889.7|13883|13881.9|646
1669256100000|2022-11-24 02:15:00|13887.3|13886.2|13890.7|13888.9|13894.1|13892.7|13886.4|13884.9|815
1669256400000|2022-11-24 02:20:00|13889.7|13888.8|13894.3|13892.8|13894.6|13893.3|13885.6|13884.3|539
1669256700000|2022-11-24 02:25:00|13894.4|13892.7|13894.9|13893.1|13897.8|13896.5|13892.8|13891.5|514
1669257000000|2022-11-24 02:30:00|13895|13893.2|13885.2|13884.2|13895.1|13893.6|13885|13883.9|573
1669257300000|2022-11-24 02:35:00|13885.1|13884.1|13881.9|13880.9|13887.5|13886.4|13880.7|13879.3|620
1669257600000|2022-11-24 02:40:00|13882|13881|13888|13886.2|13889|13887.6|13881.9|13880.5|450
1669257900000|2022-11-24 02:45:00|13887.9|13887|13889.7|13888|13889.9|13888.6|13884.6|13883|501
1669258200000|2022-11-24 02:50:00|13889.4|13888.4|13882.3|13880.6|13889.6|13888.4|13881.7|13880.2|569
1669258500000|2022-11-24 02:55:00|13882.4|13880.7|13888.5|13887.5|13889.4|13888|13882.2|13880.6|497
1669258800000|2022-11-24 03:00:00|13888.6|13887.1|13872.6|13871.1|13889|13887.5|13870.7|13869.6|790
1669259100000|2022-11-24 03:05:00|13871.7|13870.7|13871.7|13870|13877.6|13876.2|13871|13869.6|729
1669259400000|2022-11-24 03:10:00|13871.6|13870.1|13870.2|13868.3|13874|13872.5|13866.4|13865.3|743
1669259700000|2022-11-24 03:15:00|13870.3|13868.4|13879.2|13877.2|13881|13879.5|13869.5|13868|633
1669260000000|2022-11-24 03:20:00|13879.1|13877.4|13875.2|13873.6|13880.6|13878.9|13873.2|13871.8|733
1669260300000|2022-11-24 03:25:00|13874.8|13873.8|13878.9|13877.3|13879.5|13878.3|13874.8|13873.5|635
1669260600000|2022-11-24 03:30:00|13878.7|13877.2|13880.4|13878.7|13882.3|13881.1|13875.9|13874.8|640
1669260900000|2022-11-24 03:35:00|13880.2|13879.2|13877.7|13876|13882.5|13881.2|13877.3|13876|687
1669261200000|2022-11-24 03:40:00|13877.6|13876.1|13876.2|13874.7|13879.5|13878.3|13874.5|13873.2|604
1669261500000|2022-11-24 03:45:00|13875.9|13874.9|13876.6|13874.9|13879.7|13878.4|13874.3|13872.8|517
1669261800000|2022-11-24 03:50:00|13876.7|13875|13872.4|13871.4|13878.2|13876.6|13872|13870.7|491
1669262100000|2022-11-24 03:55:00|13872.5|13871.5|13866|13864.4|13874.8|13873.4|13863.6|13862.6|612
1669262400000|2022-11-24 04:00:00|13865.8|13864.5|13868|13866.2|13870.4|13869.3|13861.8|13860.4|665
1669262700000|2022-11-24 04:05:00|13867.9|13866.3|13874|13872.3|13874.1|13872.8|13866.2|13864.9|500
1669263000000|2022-11-24 04:10:00|13873.9|13872.4|13873.9|13872.3|13875.6|13874.4|13870.4|13869.4|618
1669263300000|2022-11-24 04:15:00|13873.8|13872.2|13869|13868|13873.9|13872.3|13868|13866.6|358
1669263600000|2022-11-24 04:20:00|13869.1|13868.1|13878.6|13877.1|13879|13877.5|13869|13867.7|442
1669263900000|2022-11-24 04:25:00|13878.3|13877.3|13876.4|13874.9|13879.5|13878.2|13873.1|13872.1|544
1669264200000|2022-11-24 04:30:00|13876.1|13874.8|13880.5|13878.8|13883.5|13882.1|13876|13874.5|518
1669264500000|2022-11-24 04:35:00|13880.4|13878.7|13880.4|13878.9|13881|13879.8|13878.3|13877.3|305
1669264800000|2022-11-24 04:40:00|13880.2|13879.2|13884.1|13883.1|13885.2|13883.8|13878.4|13877.4|431
1669265100000|2022-11-24 04:45:00|13884.2|13883.2|13875.6|13874.6|13885.5|13884.1|13874.1|13872.5|610
1669265400000|2022-11-24 04:50:00|13874.8|13873.8|13878.3|13876.8|13879.1|13877.9|13874.8|13873.4|352
1669265700000|2022-11-24 04:55:00|13878.4|13876.6|13874.9|13873.1|13878.4|13876.6|13872.7|13871.3|615
1669266000000|2022-11-24 05:00:00|13874.7|13873.2|13874.2|13872.7|13876.4|13875|13870.8|13869.5|528
1669266300000|2022-11-24 05:05:00|13874.1|13872.6|13878.3|13876.6|13879|13877.7|13873.8|13872.5|432
1669266600000|2022-11-24 05:10:00|13878.4|13876.5|13883.3|13882.3|13885.3|13883.8|13878.1|13876.4|520
1669266900000|2022-11-24 05:15:00|13883.5|13882.5|13882.2|13881.2|13886.5|13885.2|13879.1|13877.9|498
1669267200000|2022-11-24 05:20:00|13882.8|13881.8|13880.4|13878.8|13885.5|13884.3|13880.3|13878.8|457
1669267500000|2022-11-24 05:25:00|13879.4|13878.4|13877.7|13876.1|13879.8|13878.6|13874.3|13873.3|486
1669267800000|2022-11-24 05:30:00|13877.8|13876.2|13881|13880|13884.8|13883.4|13877.2|13876.1|473
1669268100000|2022-11-24 05:35:00|13880.9|13879.9|13877.8|13876.2|13881.3|13880.3|13875.3|13873.9|391
1669268400000|2022-11-24 05:40:00|13877.9|13876.4|13879.2|13877.5|13880.6|13879.2|13874.5|13873.4|601
1669268700000|2022-11-24 05:45:00|13879.1|13878.1|13880.5|13879.5|13882.2|13881|13877|13875.9|443
1669269000000|2022-11-24 05:50:00|13880.4|13879.4|13890.8|13889.1|13891.2|13890|13880.1|13878.8|661
1669269300000|2022-11-24 05:55:00|13890|13889|13893.4|13891.8|13894.1|13893|13887|13885.4|680
1669269600000|2022-11-24 06:00:00|13893.2|13891.6|13887.9|13886.3|13894|13892.7|13886|13884.8|489
1669269900000|2022-11-24 06:05:00|13887.8|13886.8|13898|13896.3|13899|13897.8|13886.7|13885.6|661
1669270200000|2022-11-24 06:10:00|13898.1|13896.2|13894|13893|13899.8|13898.8|13891.5|13890.1|614
1669270500000|2022-11-24 06:15:00|13894.3|13892.4|13892.5|13891.5|13895.6|13894.6|13885.5|13884.5|584
1669270800000|2022-11-24 06:20:00|13892.8|13891.8|13895.3|13894.3|13898.6|13897.6|13890.9|13889.3|714
1669271100000|2022-11-24 06:25:00|13895.6|13894.1|13897.8|13896.1|13899.3|13898.1|13891.9|13890.5|728
1669271400000|2022-11-24 06:30:00|13897.9|13896|13890.8|13889.3|13897.9|13896|13890|13888.7|694
1669271700000|2022-11-24 06:35:00|13890.9|13889.9|13883.9|13882.4|13891.4|13889.9|13883.5|13882.4|466
1669272000000|2022-11-24 06:40:00|13883.7|13882.2|13884.6|13883.6|13886.5|13885.3|13880.1|13879|553
1669272300000|2022-11-24 06:45:00|13884.8|13883.8|13880.1|13878.6|13886.3|13885.2|13879.8|13878.6|543
1669272600000|2022-11-24 06:50:00|13880.2|13879.1|13887.8|13886.8|13888.9|13887.7|13879.9|13878.7|543
1669272900000|2022-11-24 06:55:00|13887.9|13886.9|13885.5|13883.8|13888.6|13887.4|13884.7|13883.5|473
1669273200000|2022-11-24 07:00:00|13885.1|13884.1|13868.6|13867.9|13889|13888|13867.8|13867.1|802
1669273500000|2022-11-24 07:05:00|13868.2|13867.2|13861.9|13860.4|13869.4|13868.4|13856.2|13855|1001
1669273800000|2022-11-24 07:10:00|13861.2|13860.2|13866|13864.2|13868.6|13867.5|13860.7|13859.6|910
1669274100000|2022-11-24 07:15:00|13866.3|13864.3|13870.4|13868.8|13871.2|13869.9|13862.1|13860.8|647
1669274400000|2022-11-24 07:20:00|13870.5|13868.9|13869.7|13867.8|13871.2|13869.9|13865.2|13863.9|706
1669274700000|2022-11-24 07:25:00|13868.9|13867.9|13865.1|13863.6|13869.5|13868.1|13862.2|13860.9|710
1669275000000|2022-11-24 07:30:00|13864.8|13863.8|13869.2|13867.6|13869.5|13868.5|13857.5|13856.2|793
1669275300000|2022-11-24 07:35:00|13869.1|13867.9|13874.4|13873.4|13877.2|13875.7|13867.2|13865.9|926
1669275600000|2022-11-24 07:40:00|13874.7|13873.2|13869.9|13868.2|13876.5|13875.4|13869.4|13868.1|918
1669275900000|2022-11-24 07:45:00|13869.5|13868.5|13875.9|13874.4|13879.5|13878.3|13868.9|13867.4|807
1669276200000|2022-11-24 07:50:00|13876|13874.3|13879.2|13877.6|13879.3|13878|13874.6|13873.2|721
1669276500000|2022-11-24 07:55:00|13878.4|13877.4|13898.3|13897.3|13900.6|13899.2|13878|13876.3|982
1669276800000|2022-11-24 08:00:00|13898.4|13897.4|13912|13910.4|13915|13913.7|13894.9|13893.3|1313
1669277100000|2022-11-24 08:05:00|13912.2|13910.3|13912.6|13910.8|13923|13921.8|13907.3|13905.8|1285
1669277400000|2022-11-24 08:10:00|13912.5|13911|13910.6|13909|13917.3|13916.3|13908.8|13907.8|1087
1669277700000|2022-11-24 08:15:00|13910.5|13908.9|13910.6|13908.9|13915.3|13914.1|13906.1|13904.8|991
1669278000000|2022-11-24 08:20:00|13910.7|13909|13904.7|13903.7|13915.8|13914.5|13903|13901.7|1173
1669278300000|2022-11-24 08:25:00|13904.5|13903.5|13904.7|13903|13908.4|13907.2|13902|13900.5|1012
1669278600000|2022-11-24 08:30:00|13904.6|13902.9|13893.9|13892.1|13908.6|13907.3|13890.7|13889.7|1081
1669278900000|2022-11-24 08:35:00|13893.7|13891.8|13889.8|13888.2|13895.5|13893.7|13888.4|13887|1034
1669279200000|2022-11-24 08:40:00|13889.7|13888.4|13894.1|13892.5|13897.4|13896.4|13887.2|13886.2|836
1669279500000|2022-11-24 08:45:00|13894|13892.6|13889.9|13888.2|13894.5|13893.3|13885.2|13884|675
1669279800000|2022-11-24 08:50:00|13889.4|13887.8|13889.1|13887.4|13896|13894.5|13887.8|13886.6|844
1669280100000|2022-11-24 08:55:00|13889|13887.3|13894.6|13892.5|13896|13894.8|13889|13887.3|772
1669280400000|2022-11-24 09:00:00|13894.1|13893.1|13874|13872.2|13894.2|13893.2|13871.6|13870.6|1123
1669280700000|2022-11-24 09:05:00|13873.7|13872.1|13866.1|13865.1|13874|13872.5|13865.4|13863.9|856
1669281000000|2022-11-24 09:10:00|13866.2|13865.2|13868.3|13867.3|13871.6|13870.4|13865.8|13864.7|742
1669281300000|2022-11-24 09:15:00|13868.6|13867.1|13864.8|13863.8|13872|13871|13863|13861.7|767
1669281600000|2022-11-24 09:20:00|13864.7|13863.7|13864|13862.5|13867.2|13866|13862.2|13861.2|764
1669281900000|2022-11-24 09:25:00|13864.1|13863.5|13865.3|13863.7|13867|13865.7|13862.8|13861.7|844
1669282200000|2022-11-24 09:30:00|13864.9|13863.9|13872.8|13871.8|13874.2|13873.2|13862.6|13861.6|720
1669282500000|2022-11-24 09:35:00|13872.7|13871.7|13879.9|13878.4|13880.4|13879.4|13867.9|13866.9|910
1669282800000|2022-11-24 09:40:00|13880|13878.5|13875.3|13874.3|13882.9|13881.6|13875.3|13873.9|817
1669283100000|2022-11-24 09:45:00|13875.6|13874.1|13872.7|13871.2|13879.6|13878.3|13871.6|13870.3|699
1669283400000|2022-11-24 09:50:00|13872.6|13871.1|13866.5|13865.5|13873.6|13872.2|13865.5|13864.5|575
1669283700000|2022-11-24 09:55:00|13866.4|13865.4|13858.1|13856.5|13866.7|13865.4|13855.5|13854.5|760
1669284000000|2022-11-24 10:00:00|13858.5|13856.4|13851.1|13850.4|13860.2|13859.1|13850.7|13849.5|845
1669284300000|2022-11-24 10:05:00|13851.3|13850.3|13833.6|13832|13853.2|13851.8|13825.1|13823.7|1155
1669284600000|2022-11-24 10:10:00|13833.9|13832.9|13810.6|13809|13834.6|13833.6|13808.4|13806.8|1171
1669284900000|2022-11-24 10:15:00|13810.7|13808.9|13820.5|13818.7|13820.5|13819.3|13808.3|13806.8|1215
1669285200000|2022-11-24 10:20:00|13820.2|13818.6|13824|13823|13828.1|13826.8|13819.9|13818|1016
1669285500000|2022-11-24 10:25:00|13823.9|13822.9|13828.4|13826.7|13830.9|13829.9|13811.8|13810.7|1056
1669285800000|2022-11-24 10:30:00|13827.6|13826.6|13838.9|13837.9|13839.5|13838.1|13827.6|13826.3|1224
1669286100000|2022-11-24 10:35:00|13838.3|13837.3|13829.8|13828.1|13844.1|13842.9|13828.1|13826.9|1036
1669286400000|2022-11-24 10:40:00|13830.2|13828.5|13828.1|13826.3|13833|13831.3|13822.6|13821.6|1080
1669286700000|2022-11-24 10:45:00|13827.7|13826|13824.1|13823.1|13828|13826.8|13816.6|13815.5|988
1669287000000|2022-11-24 10:50:00|13824.7|13823|13827.5|13826|13831|13829.8|13824.5|13823|891
1669287300000|2022-11-24 10:55:00|13827.3|13826.3|13820.1|13818.3|13835.2|13834.2|13820.1|13818.3|842
1669287600000|2022-11-24 11:00:00|13819.9|13817.8|13818.6|13816.9|13819.9|13818|13806.2|13804.2|1057
1669287900000|2022-11-24 11:05:00|13818.5|13816.7|13825.2|13823.6|13825.7|13824.5|13815.4|13813.8|908
1669288200000|2022-11-24 11:10:00|13824.8|13823.8|13823.3|13821.7|13828.9|13827.4|13817.3|13815.5|873
1669288500000|2022-11-24 11:15:00|13823.2|13822.2|13828.8|13827|13831.8|13829.9|13817.6|13816.1|837
1669288800000|2022-11-24 11:20:00|13828.9|13827.1|13829.9|13828.3|13835.7|13834.6|13826.9|13825.2|885
1669289100000|2022-11-24 11:25:00|13830|13828.2|13839.9|13838.1|13843.2|13841.9|13829.9|13828.2|1016
1669289400000|2022-11-24 11:30:00|13839.8|13838|13835.9|13833.9|13842.3|13840.6|13833.4|13831.9|747
1669289700000|2022-11-24 11:35:00|13835.4|13833.8|13831|13829.4|13836|13834.7|13827.6|13826.3|905
1669290000000|2022-11-24 11:40:00|13830.9|13829.7|13832.3|13831.3|13839.5|13837.9|13829.6|13828.4|629
1669290300000|2022-11-24 11:45:00|13832.9|13831|13830|13828.2|13836.6|13835.2|13826.8|13825.3|605
1669290600000|2022-11-24 11:50:00|13830.3|13828.3|13829.7|13828.2|13832.9|13831.3|13828.1|13826.5|636
1669290900000|2022-11-24 11:55:00|13829.8|13828.5|13833.2|13831.7|13833.2|13831.7|13826.3|13825.1|574
1669291200000|2022-11-24 12:00:00|13833.1|13832.1|13832.3|13831.3|13834.3|13833.3|13826.7|13825.6|713
1669291500000|2022-11-24 12:05:00|13832.1|13831.1|13837.5|13836.5|13838.8|13837.2|13829.4|13828.1|633
1669291800000|2022-11-24 12:10:00|13837.8|13836.8|13838.2|13837.2|13844.4|13842.8|13835|13834|738
1669292100000|2022-11-24 12:15:00|13838.3|13837.3|13838|13837|13840.9|13839.9|13833.6|13832.4|572
1669292400000|2022-11-24 12:20:00|13837.9|13836.9|13838.2|13837.2|13839.1|13837.7|13834.4|13833.1|528
1669292700000|2022-11-24 12:25:00|13838.1|13837.1|13837|13836|13841.3|13839.8|13834.7|13833.5|579
1669293000000|2022-11-24 12:30:00|13837.1|13836.1|13829.7|13828.1|13841.3|13840|13826.8|13825.5|788
1669293300000|2022-11-24 12:35:00|13829.6|13828|13829|13827.4|13831.9|13831|13827.2|13826|465
1669293600000|2022-11-24 12:40:00|13828.7|13827.7|13825.2|13824.2|13831|13830|13825.2|13824.2|612
1669293900000|2022-11-24 12:45:00|13824.8|13823.8|13815.3|13813.2|13824.8|13823.8|13811.6|13810|656
1669294200000|2022-11-24 12:50:00|13815.1|13813.9|13815.1|13813.4|13818.3|13817.1|13809.2|13808|833
1669294500000|2022-11-24 12:55:00|13815|13814|13824.3|13822.7|13825.2|13823.9|13811.4|13810|745
1669294800000|2022-11-24 13:00:00|13824.2|13823.2|13818.3|13817.3|13827.2|13826.1|13813.7|13812.7|901
1669295100000|2022-11-24 13:05:00|13818.4|13817.4|13817.4|13815.8|13826.9|13825.7|13814.6|13813.7|884
1669295400000|2022-11-24 13:10:00|13817.3|13815.7|13819.2|13818.2|13821.5|13820.4|13814.2|13812.9|748
1669295700000|2022-11-24 13:15:00|13819.1|13818.1|13825.9|13824.3|13826.4|13824.9|13817.9|13816.7|738
1669296000000|2022-11-24 13:20:00|13826.1|13824.6|13829|13827.4|13829.1|13827.7|13818.8|13817.5|762
1669296300000|2022-11-24 13:25:00|13828.1|13827.3|13829.8|13827.6|13834.9|13833.1|13825.9|13824.4|872
1669296600000|2022-11-24 13:30:00|13829.7|13827.2|13839.4|13837.7|13840|13838.6|13825.6|13824.6|885
1669296900000|2022-11-24 13:35:00|13839.3|13837.4|13834|13832.4|13839.3|13837.4|13833.6|13832.3|607
1669297200000|2022-11-24 13:40:00|13834.1|13832.5|13834.5|13832.9|13839.5|13838.4|13831.3|13830|520
1669297500000|2022-11-24 13:45:00|13834.6|13833|13836.6|13835|13839.2|13838.2|13831.7|13830.4|669
1669297800000|2022-11-24 13:50:00|13836.7|13835.1|13832.3|13830.6|13840.2|13839.2|13831.4|13830.3|478
1669298100000|2022-11-24 13:55:00|13832.4|13830.7|13831.5|13830.5|13834.2|13832.9|13829.5|13828.3|636
1669298400000|2022-11-24 14:00:00|13831.6|13830.6|13827.8|13826.8|13831.8|13830.8|13825.9|13824.6|658
1669298700000|2022-11-24 14:05:00|13827.7|13826.7|13824.3|13822.6|13827.7|13826.7|13822.5|13821.5|715
1669299000000|2022-11-24 14:10:00|13824.1|13822.7|13826.9|13825.3|13829.1|13828|13823.5|13822.2|638
1669299300000|2022-11-24 14:15:00|13826.5|13825.5|13829.7|13828.7|13832|13830.7|13825.8|13824.5|832
1669299600000|2022-11-24 14:20:00|13829.8|13828.8|13816.5|13815.5|13830.1|13828.8|13816.3|13815.3|665
1669299900000|2022-11-24 14:25:00|13816.7|13815.2|13819.5|13817.9|13821.2|13820|13815|13813.8|839
1669300200000|2022-11-24 14:30:00|13819.6|13818.1|13822.3|13821.3|13824.4|13823.3|13817.9|13816.9|860
1669300500000|2022-11-24 14:35:00|13822.7|13821.1|13824.5|13822.8|13826.5|13825.5|13820.6|13818.9|744
1669300800000|2022-11-24 14:40:00|13824.4|13822.9|13830.3|13828.5|13833.3|13831.8|13824.4|13822.9|862
1669301100000|2022-11-24 14:45:00|13830.1|13828.4|13822.2|13821.2|13830.1|13828.4|13820.4|13819.4|828
1669301400000|2022-11-24 14:50:00|13822.3|13820.7|13822.1|13820.2|13828.2|13827|13819.2|13817.9|762
1669301700000|2022-11-24 14:55:00|13821.6|13820.1|13811.9|13810.9|13823.5|13822.2|13811.8|13810.6|784
1669302000000|2022-11-24 15:00:00|13811.8|13810.8|13818.8|13817.8|13822.6|13821.3|13809.7|13808.7|878
1669302300000|2022-11-24 15:05:00|13818.7|13817.1|13823.9|13822.3|13824.4|13823|13817.2|13816.1|822
1669302600000|2022-11-24 15:10:00|13823.6|13822.6|13824.2|13823.2|13829.1|13828.1|13820.6|13819.3|743
1669302900000|2022-11-24 15:15:00|13825.2|13824.2|13821.2|13819.7|13825.9|13824.9|13819.2|13817.9|654
1669303200000|2022-11-24 15:20:00|13821.3|13819.6|13832|13830.3|13832.8|13831.8|13820.3|13819.2|571
1669303500000|2022-11-24 15:25:00|13832.2|13830.7|13826.3|13825.3|13833.9|13832.7|13825.9|13824.6|639
1669303800000|2022-11-24 15:30:00|13826.5|13825.5|13821.1|13820.1|13829|13827.8|13821.1|13820.1|715
1669304100000|2022-11-24 15:35:00|13821.4|13819.9|13822.5|13821.5|13824.4|13823.3|13817.2|13815.8|698
1669304400000|2022-11-24 15:40:00|13822.4|13821.4|13827.4|13826.4|13831|13829.8|13821.5|13820.1|695
1669304700000|2022-11-24 15:45:00|13827.5|13825.9|13828.9|13827.3|13833.9|13832.7|13823.9|13822.7|630
1669305000000|2022-11-24 15:50:00|13828.6|13827.4|13830|13829|13831|13829.9|13824.8|13823.6|540
1669305300000|2022-11-24 15:55:00|13829.9|13828.9|13836.9|13835.3|13843|13841.4|13828.2|13826.9|838
1669305600000|2022-11-24 16:00:00|13836.8|13835.2|13835.8|13834.8|13842|13840.8|13835.3|13834.2|644
1669305900000|2022-11-24 16:05:00|13836|13834.5|13835.7|13834.1|13840.6|13839.5|13834.3|13833|483
1669306200000|2022-11-24 16:10:00|13836|13834.4|13837.9|13836.3|13838|13836.7|13831.8|13830.5|560
1669306500000|2022-11-24 16:15:00|13837.8|13836.2|13842.3|13841.3|13848.5|13846.9|13837.6|13836.1|515
1669306800000|2022-11-24 16:20:00|13842.7|13841|13849|13847.5|13850.6|13849.6|13841.9|13840.6|387
1669307100000|2022-11-24 16:25:00|13848.8|13847.8|13847.5|13845.8|13850.5|13849.3|13846.1|13845.1|451
1669307400000|2022-11-24 16:30:00|13847.4|13845.9|13845.2|13843.7|13850|13848.9|13844.3|13843|353
1669307700000|2022-11-24 16:35:00|13845.6|13844.6|13839.5|13837.9|13845.7|13844.7|13837.5|13836.4|397
1669308000000|2022-11-24 16:40:00|13839.4|13837.8|13839.5|13838|13840.4|13839.2|13837.6|13836.6|379
1669308300000|2022-11-24 16:45:00|13839.4|13837.7|13843.3|13841.5|13846.1|13844.6|13839|13837.3|378
1669308600000|2022-11-24 16:50:00|13843.2|13841.6|13845.9|13844.9|13847.8|13847.1|13842.1|13840.6|245
1669308900000|2022-11-24 16:55:00|13846|13845|13844.2|13843.2|13847|13845.8|13842.5|13841.1|277
1669309200000|2022-11-24 17:00:00|13844.1|13843.1|13846.2|13844.5|13848|13846.8|13843.3|13842|328
1669309500000|2022-11-24 17:05:00|13846.3|13844.6|13847.2|13846.2|13847.5|13846.5|13844.5|13843.1|258
1669309800000|2022-11-24 17:10:00|13847.3|13846.3|13843.4|13842.4|13847.5|13846.3|13843|13842|218
1669310100000|2022-11-24 17:15:00|13843.3|13842.3|13841.3|13840.3|13843.3|13842.3|13839.6|13838.4|229
1669310400000|2022-11-24 17:20:00|13840.8|13840.1|13840.8|13839.2|13843.5|13842.1|13839.2|13837.7|181
1669310700000|2022-11-24 17:25:00|13840.7|13839.1|13839.4|13838.4|13841.9|13840.4|13839.2|13838|175
1669311000000|2022-11-24 17:30:00|13839.3|13838.3|13842.4|13841.4|13843|13841.7|13837.6|13836.4|159
1669311300000|2022-11-24 17:35:00|13842.7|13841.2|13842.3|13841.3|13843.7|13842.3|13841.2|13840|148
1669311600000|2022-11-24 17:40:00|13841.7|13840.7|13841.6|13840|13842.5|13841.2|13840.6|13839.1|203
1669311900000|2022-11-24 17:45:00|13841.7|13840.3|13838.8|13837.2|13841.8|13840.4|13838.4|13837.2|165
1669312200000|2022-11-24 17:50:00|13838.7|13837.5|13841|13840|13841.5|13840|13838.5|13837.5|207
1669312500000|2022-11-24 17:55:00|13840.9|13839.4|13841.7|13840.1|13841.7|13840.5|13838.7|13837.7|198
1669312800000|2022-11-24 18:00:00|13841.5|13840.5|13840.8|13839.8|13841.9|13840.8|13840.6|13839.2|110
1669313100000|2022-11-24 18:05:00|13840.7|13839.7|13842.1|13841.1|13842.6|13841.3|13840.7|13839.4|218
1669313400000|2022-11-24 18:10:00|13842.4|13840.8|13843|13841.3|13844.5|13843.1|13842.2|13840.8|151
1669313700000|2022-11-24 18:15:00|13843.1|13841.7|13844.6|13842.7|13844.7|13843.5|13842.2|13840.6|127
1669314000000|2022-11-24 18:20:00|13844.2|13842.8|13841.6|13840.6|13844.6|13843.3|13841.6|13840.4|140
1669314300000|2022-11-24 18:25:00|13841.5|13840.5|13842.6|13841|13842.7|13841.4|13840.2|13839|171
1669314600000|2022-11-24 18:30:00|13842.7|13841.1|13844.1|13843.1|13845.5|13843.8|13842.7|13841.1|181
1669314900000|2022-11-24 18:35:00|13844.5|13842.9|13845.4|13844.4|13845.9|13844.5|13841.7|13840.5|172
1669315200000|2022-11-24 18:40:00|13845.6|13844|13847.1|13845.1|13847.4|13845.7|13844.5|13843.1|216
1669315500000|2022-11-24 18:45:00|13847.5|13845.2|13846.4|13844.7|13847.6|13846.4|13846|13844.5|264
1669315800000|2022-11-24 18:50:00|13846.3|13845.3|13847.3|13846.3|13847.8|13846.4|13846.1|13844.8|132
1669316100000|2022-11-24 18:55:00|13847.4|13846.4|13848.2|13847.2|13848.7|13847.9|13847.2|13845.9|159
1669316400000|2022-11-24 19:00:00|13848.5|13847.5|13848.3|13847.3|13851.2|13849.8|13848.2|13846.9|409
1669316700000|2022-11-24 19:05:00|13848.6|13847|13847.4|13846.4|13848.6|13847.2|13847.1|13845.9|83
1669317000000|2022-11-24 19:10:00|13847.3|13846.3|13848.1|13846.5|13849.6|13848.4|13847.3|13846.3|197
1669317300000|2022-11-24 19:15:00|13848.2|13846.8|13847.8|13846.8|13848.5|13847.1|13847.6|13846.3|150
1669317600000|2022-11-24 19:20:00|13847.7|13846.7|13850.9|13849.4|13851.1|13849.7|13847.2|13846|111
1669317900000|2022-11-24 19:25:00|13851.3|13849.6|13851.5|13849.9|13852.2|13850.5|13850.9|13849.5|154
1669318200000|2022-11-24 19:30:00|13851.1|13850.1|13848|13847|13852.1|13850.4|13847.2|13845.5|259
1669318500000|2022-11-24 19:35:00|13848.4|13846.8|13850.8|13848.6|13850.8|13849|13847.6|13846.4|131
1669318800000|2022-11-24 19:40:00|13850.6|13848.7|13849.5|13847.3|13850.7|13849.5|13849|13847.2|131
1669319100000|2022-11-24 19:45:00|13849.4|13847.5|13847.9|13846.9|13849.4|13847.5|13847.8|13846.1|198
1669319400000|2022-11-24 19:50:00|13848.1|13846.6|13848.5|13846.5|13848.6|13846.9|13847.2|13845.8|173
1669319700000|2022-11-24 19:55:00|13848.4|13846.7|13848.5|13846.9|13848.6|13847.2|13845.9|13844.8|366
1669320000000|2022-11-24 20:00:00|13847.8|13846.8|13845.4|13843.7|13848.5|13846.8|13843.9|13842.3|341
1669320300000|2022-11-24 20:05:00|13845.5|13843.8|13844.8|13843|13846.3|13844.8|13843.9|13842.4|150
1669320600000|2022-11-24 20:10:00|13844.7|13843.1|13847.1|13846.1|13847.6|13846.2|13844.3|13842.4|192
1669320900000|2022-11-24 20:15:00|13847|13846|13849|13847.1|13849|13847.5|13846.6|13845.5|112
1669321200000|2022-11-24 20:20:00|13848.9|13847.2|13849.3|13848.3|13849.7|13848.4|13848.3|13847.1|120
1669321500000|2022-11-24 20:25:00|13849.7|13848.1|13850.8|13849|13851.8|13850.5|13849.3|13847.8|210
1669321800000|2022-11-24 20:30:00|13850.7|13849.1|13852|13850.5|13852.6|13850.8|13850.2|13849|91
1669322100000|2022-11-24 20:35:00|13851.9|13850.3|13851.8|13850.8|13852.4|13851|13851.1|13849.6|190
1669322400000|2022-11-24 20:40:00|13851.9|13850.9|13852.1|13850.2|13852.2|13850.9|13851|13849.7|116
1669322700000|2022-11-24 20:45:00|13851.4|13850.3|13850.3|13849.3|13851.8|13850.4|13849.5|13848.1|173
1669323000000|2022-11-24 20:50:00|13850.5|13848.9|13852.1|13851.1|13852.9|13851.3|13848.8|13846.8|172
1669323300000|2022-11-24 20:55:00|13852.4|13850.7|13853|13850.9|13854.3|13852.7|13852.1|13850.4|249
1669323600000|2022-11-24 21:00:00|13852.9|13851|13856.3|13854.2|13856.8|13855.1|13852.7|13851|287
1669323900000|2022-11-24 21:05:00|13856.4|13854.8|13856|13854.4|13856.9|13855.1|13855.6|13853.9|229
1669324200000|2022-11-24 21:10:00|13855.7|13854.5|13855.8|13854.8|13857.3|13855.7|13855.4|13853.4|165
1669324500000|2022-11-24 21:15:00|13856.2|13854.2|13857.5|13855|13857.5|13855.8|13856|13853.9|107
1669324800000|2022-11-24 21:20:00|13857.3|13855.2|13858.5|13856.2|13859.1|13856.5|13855.5|13853.6|175
1669325100000|2022-11-24 21:25:00|13859|13856.3|13856.2|13854.1|13859.3|13857.3|13855.9|13853.6|262
1669325400000|2022-11-24 21:30:00|13856.6|13854|13859.6|13857|13859.6|13857.4|13856.2|13853.8|233
1669325700000|2022-11-24 21:35:00|13859.7|13856.8|13865.9|13863.3|13866|13863.7|13859.3|13856.8|329
1669326000000|2022-11-24 21:40:00|13865.8|13863.4|13865.6|13863.8|13866.2|13863.9|13864|13861.1|246
1669326300000|2022-11-24 21:45:00|13866|13863.3|13864.7|13862.5|13867.6|13864.4|13864.5|13861.7|144
1669326600000|2022-11-24 21:50:00|13864.8|13862.4|13864|13861.3|13865.5|13862.5|13863.4|13860.5|143
1669326900000|2022-11-24 21:55:00|13863.8|13861.4|13856.9|13850.9|13866.6|13863.8|13851.1|13845.1|171
1669327200000|2022-11-24 22:00:00|13854.3|13848.3|13857.8|13851.8|13866.3|13860.3|13850.1|13844.1|51
1669327500000|2022-11-24 22:05:00|13857|13851|13857.7|13851.7|13859.1|13853.1|13856.5|13850.5|35
1669327800000|2022-11-24 22:10:00|13858|13852|13857.5|13851.5|13860|13854|13857|13851|78
1669328100000|2022-11-24 22:15:00|13857.6|13851.6|13857.6|13851.6|13858.1|13852.1|13857.1|13851.1|48
1669328400000|2022-11-24 22:20:00|13857.7|13851.7|13860.2|13854.2|13860.3|13854.3|13856.9|13850.9|56
1669328700000|2022-11-24 22:25:00|13860.1|13854.1|13859.5|13853.5|13860.4|13854.4|13859.1|13853.1|31
1669329000000|2022-11-24 22:30:00|13859.7|13853.7|13859.6|13853.6|13860|13854|13859|13853|86
1669329300000|2022-11-24 22:35:00|13859.5|13853.5|13862.2|13856.2|13862.9|13856.9|13859.5|13853.5|105
1669329600000|2022-11-24 22:40:00|13862.5|13856.5|13862.8|13856.8|13863.5|13857.5|13862.5|13856.5|48
1669329900000|2022-11-24 22:45:00|13862.9|13856.9|13863.3|13858|13864.4|13859|13862.9|13856.9|65
1669330200000|2022-11-24 22:50:00|13863.4|13858.1|13864.3|13859.2|13864.5|13859.5|13862|13857.6|127
1669330500000|2022-11-24 22:55:00|13864.4|13859.3|13859.9|13853.9|13867.2|13862.4|13858.3|13852.3|396
1669330800000|2022-11-24 23:00:00|13860|13854|13864.7|13860.4|13867.3|13863.4|13857.7|13851.7|304
1669331100000|2022-11-24 23:05:00|13865|13860|13871.6|13868.9|13877.1|13874.3|13864.2|13860|257
1669331400000|2022-11-24 23:10:00|13871.7|13869.1|13874.6|13872.6|13877.3|13875|13871.2|13868.4|340
1669331700000|2022-11-24 23:15:00|13875.1|13872.5|13870.1|13867.8|13875.1|13873.1|13870|13867.8|336
1669332000000|2022-11-24 23:20:00|13870|13867.9|13868.6|13866.7|13870.1|13867.9|13862.9|13860.9|450
1669332300000|2022-11-24 23:25:00|13868.8|13866.8|13872.6|13870.5|13873.7|13871.9|13865.3|13863.3|396
1669332600000|2022-11-24 23:30:00|13872.7|13870.6|13858.7|13857|13873.1|13871.1|13858.7|13857|621
1669332900000|2022-11-24 23:35:00|13858.8|13857.1|13860.8|13858.7|13861.4|13859.5|13857.9|13856.2|388
1669333200000|2022-11-24 23:40:00|13860.9|13858.8|13855.9|13853.7|13860.9|13858.8|13853.1|13851.3|454
1669333500000|2022-11-24 23:45:00|13855.6|13853.6|13855.9|13854.1|13858|13856.2|13854.4|13852.7|309
1669333800000|2022-11-24 23:50:00|13855.6|13854|13861.3|13859.3|13861.5|13859.8|13855.4|13854|422
1669334100000|2022-11-24 23:55:00|13860.8|13859.8|13861.4|13859.7|13863.4|13861.6|13860.3|13859|425
1669334400000|2022-11-25 00:00:00|13861.3|13859.6|13855.9|13854.1|13864.2|13862.8|13850.1|13848.9|907
1669334700000|2022-11-25 00:05:00|13856.1|13855.1|13857.6|13855.7|13860.3|13858.8|13847.6|13845.6|925
1669335000000|2022-11-25 00:10:00|13857.7|13855.8|13866.6|13864.7|13867.6|13866.2|13854.5|13852.9|957
1669335300000|2022-11-25 00:15:00|13866.8|13864.8|13861.3|13859.5|13867.5|13865.9|13861.2|13859.5|686
1669335600000|2022-11-25 00:20:00|13861.2|13859.6|13857.1|13855.4|13866.3|13864.7|13854.9|13853.8|572
1669335900000|2022-11-25 00:25:00|13857|13856.3|13866.4|13864.6|13867|13865.9|13857|13855.9|430
1669336200000|2022-11-25 00:30:00|13866.3|13864.5|13874.5|13872.7|13876.5|13875.2|13866.3|13864.5|682
1669336500000|2022-11-25 00:35:00|13874.6|13872.8|13874.1|13873.1|13877.4|13876.4|13870.9|13869.6|554
1669336800000|2022-11-25 00:40:00|13874.3|13872.8|13878.2|13876.6|13883.7|13882.7|13874.1|13872.7|893
1669337100000|2022-11-25 00:45:00|13878|13877.2|13884.7|13883|13884.7|13883.3|13875.5|13874.3|628
1669337400000|2022-11-25 00:50:00|13884.5|13882.9|13901.1|13900.1|13903.5|13901.9|13884.5|13882.9|1213
1669337700000|2022-11-25 00:55:00|13902.1|13900.6|13896.8|13895.2|13903.7|13901.9|13894.4|13893|908
1669338000000|2022-11-25 01:00:00|13896.9|13895.3|13900.5|13898.9|13904.4|13903.2|13895.8|13894.6|692
1669338300000|2022-11-25 01:05:00|13900.6|13899|13891.8|13890|13905.6|13904.6|13891.3|13889.8|756
1669338600000|2022-11-25 01:10:00|13891.9|13890.1|13890|13888.3|13895.7|13894.5|13888.7|13887.5|854
1669338900000|2022-11-25 01:15:00|13890.7|13889|13884.5|13882.8|13891.1|13889.1|13882|13880.6|858
1669339200000|2022-11-25 01:20:00|13884.7|13883|13879.1|13877.4|13885.5|13884.1|13877.7|13876.5|1000
1669339500000|2022-11-25 01:25:00|13879|13877.9|13888.8|13887.2|13889.1|13888|13878.3|13877|917
1669339800000|2022-11-25 01:30:00|13888.7|13887.3|13883|13881.5|13892|13890.7|13882.8|13881.5|902
1669340100000|2022-11-25 01:35:00|13882.7|13881.7|13880|13878.4|13884.2|13882.7|13878.6|13877.6|656
1669340400000|2022-11-25 01:40:00|13880.1|13878.5|13874.6|13872.9|13881.6|13880.2|13873.5|13872.3|609
1669340700000|2022-11-25 01:45:00|13874.8|13873|13871.8|13870.2|13876.2|13874.8|13870|13868.5|714
1669341000000|2022-11-25 01:50:00|13872|13871|13871.7|13870.7|13873.7|13871.9|13869.6|13868.3|533
1669341300000|2022-11-25 01:55:00|13872|13870.4|13877.5|13876|13878.1|13877.1|13870.9|13869.6|525
1669341600000|2022-11-25 02:00:00|13877.6|13876.5|13874.5|13872.6|13877.6|13876.6|13872.4|13871.4|546
1669341900000|2022-11-25 02:05:00|13874.9|13872.8|13876.5|13875.5|13877.6|13876.2|13873.8|13872.5|452
1669342200000|2022-11-25 02:10:00|13877|13875.3|13874|13873|13881.5|13880.2|13870.2|13869|550
1669342500000|2022-11-25 02:15:00|13874.1|13873.1|13871.3|13870.3|13875.5|13874.5|13871.1|13869.9|501
1669342800000|2022-11-25 02:20:00|13871.2|13870.2|13868.4|13866.9|13874|13872.9|13868.1|13866.8|452
1669343100000|2022-11-25 02:25:00|13868.1|13867.1|13871.4|13869.6|13872.5|13871.2|13866.5|13865.5|353
1669343400000|2022-11-25 02:30:00|13871.2|13869.5|13863.5|13861.9|13872.5|13871.3|13862|13860.7|645
1669343700000|2022-11-25 02:35:00|13863.2|13862.2|13865|13863.5|13868.4|13867.4|13862.7|13861.5|474
1669344000000|2022-11-25 02:40:00|13864.7|13863.7|13865.2|13863.4|13867.9|13866.5|13863.6|13862.3|358
1669344300000|2022-11-25 02:45:00|13865|13863.3|13871|13869.3|13871.4|13870.1|13864.9|13863.3|476
1669344600000|2022-11-25 02:50:00|13871.1|13869.2|13870.2|13868.7|13875|13873.7|13866.8|13865.5|506
1669344900000|2022-11-25 02:55:00|13869.9|13868.9|13876|13874.4|13876.6|13875.6|13869.7|13868.6|445
1669345200000|2022-11-25 03:00:00|13875.6|13874.6|13874.5|13873.5|13879.3|13878.1|13874|13872.7|438
1669345500000|2022-11-25 03:05:00|13874.4|13873.4|13870.9|13869.4|13875.3|13874|13869.6|13868.3|345
1669345800000|2022-11-25 03:10:00|13870.7|13869.7|13876.5|13875|13878.3|13877|13869.4|13868|416
1669346100000|2022-11-25 03:15:00|13876.1|13874.5|13878.2|13877.2|13879.4|13878.4|13874|13872.9|326
1669346400000|2022-11-25 03:20:00|13878.3|13877.3|13877.6|13876.6|13879.5|13878.1|13873.3|13872.3|426
1669346700000|2022-11-25 03:25:00|13877.8|13876.3|13875.9|13874.9|13877.8|13876.6|13874.1|13872.8|478
1669347000000|2022-11-25 03:30:00|13875.7|13874.7|13876.1|13874.5|13879|13877.7|13874|13872.7|437
1669347300000|2022-11-25 03:35:00|13876.2|13874.9|13872.8|13870.9|13878|13876.8|13870.4|13869.2|439
1669347600000|2022-11-25 03:40:00|13872.9|13871|13867.8|13865.9|13872.9|13871|13866.1|13864.8|489
1669347900000|2022-11-25 03:45:00|13867.7|13865.7|13867.6|13866|13869.1|13867.8|13864.5|13863.2|425
1669348200000|2022-11-25 03:50:00|13866.7|13865.7|13866.5|13865|13868.9|13867.4|13863.6|13862.5|438
1669348500000|2022-11-25 03:55:00|13866.2|13865.2|13866.6|13865|13869.1|13867.8|13864.4|13863|547
1669348800000|2022-11-25 04:00:00|13866.4|13865.1|13852.7|13851.7|13866.6|13865.6|13852.6|13851.5|685
1669349100000|2022-11-25 04:05:00|13852.9|13851.4|13850.8|13849.8|13853.4|13852.1|13844.3|13842.6|701
1669349400000|2022-11-25 04:10:00|13851|13849.4|13846.1|13844.5|13852|13850.8|13841.8|13840.6|518
1669349700000|2022-11-25 04:15:00|13846.5|13845|13844.6|13843.1|13849.5|13848.3|13841.6|13840.8|591
1669350000000|2022-11-25 04:20:00|13844.7|13843.2|13839.3|13838.3|13846.7|13845.7|13837.9|13836.9|520
1669350300000|2022-11-25 04:25:00|13839.9|13838.2|13845.2|13843.7|13845.4|13844.1|13838.3|13837.3|587
1669350600000|2022-11-25 04:30:00|13845.1|13844.1|13848.5|13847.5|13850.3|13849.3|13844.9|13843.9|412
1669350900000|2022-11-25 04:35:00|13848.6|13847.6|13849.1|13848.1|13853.3|13852.6|13848.2|13847|439
1669351200000|2022-11-25 04:40:00|13849|13848|13846.1|13845.1|13849|13848|13841.4|13840.2|384
1669351500000|2022-11-25 04:45:00|13846.2|13845.2|13845.2|13844.2|13851|13850|13843.6|13842.3|592
1669351800000|2022-11-25 04:50:00|13845.3|13844.3|13843.3|13842.3|13846.5|13845.2|13841.3|13840|449
1669352100000|2022-11-25 04:55:00|13843.4|13842.4|13847.1|13845.3|13847.1|13845.8|13842.1|13841.1|454
1669352400000|2022-11-25 05:00:00|13846.9|13845.4|13852.7|13850.9|13854.2|13852.8|13842.2|13841.1|546
1669352700000|2022-11-25 05:05:00|13852.4|13850.8|13853.1|13852.1|13854.6|13853.6|13849.8|13848.7|465
1669353000000|2022-11-25 05:10:00|13853|13852|13853.6|13852.6|13857.8|13856.8|13852.3|13851.4|404
1669353300000|2022-11-25 05:15:00|13853.5|13852.5|13846.8|13845.8|13855.4|13854.1|13846.7|13845.5|384
1669353600000|2022-11-25 05:20:00|13846.7|13845.7|13853.4|13852.4|13854|13852.8|13846|13844.9|300
1669353900000|2022-11-25 05:25:00|13853.3|13852.3|13857.7|13856|13858.5|13857.2|13852.1|13851.1|552
1669354200000|2022-11-25 05:30:00|13857.2|13855.6|13861.3|13860.3|13863|13862|13856.9|13855.6|600
1669354500000|2022-11-25 05:35:00|13861.4|13860.4|13863.2|13862.2|13868.9|13867.7|13861.2|13859.9|652
1669354800000|2022-11-25 05:40:00|13863.5|13861.9|13867.3|13865.7|13868.4|13867|13863.3|13861.9|528
1669355100000|2022-11-25 05:45:00|13867.4|13865.8|13862.6|13861.6|13869.5|13868.3|13862|13860.8|365
1669355400000|2022-11-25 05:50:00|13862.7|13861.7|13869.6|13868.6|13869.8|13868.6|13860.7|13859.4|474
1669355700000|2022-11-25 05:55:00|13869.9|13868.3|13866.8|13866.1|13876.7|13875.7|13864.8|13863.8|621
1669356000000|2022-11-25 06:00:00|13868.1|13867.1|13868.9|13867.4|13872.6|13871.2|13863.5|13862.5|607
1669356300000|2022-11-25 06:05:00|13868.7|13867.7|13867.7|13866|13869.6|13868.2|13865.2|13863.9|576
1669356600000|2022-11-25 06:10:00|13867.6|13866.2|13867.5|13866|13868.7|13867.4|13862.9|13861.4|465
1669356900000|2022-11-25 06:15:00|13867.6|13866.2|13868.4|13867.4|13871.3|13870.2|13866.1|13864.8|482
1669357200000|2022-11-25 06:20:00|13868.3|13867.3|13862|13860.4|13868.6|13867.4|13859.2|13857.7|562
1669357500000|2022-11-25 06:25:00|13862.1|13861.2|13865.6|13864|13869.1|13867.9|13862|13861|629
1669357800000|2022-11-25 06:30:00|13865.7|13864.1|13863.4|13861.6|13868.8|13867.4|13863.2|13861.6|648
1669358100000|2022-11-25 06:35:00|13862|13861.7|13856.8|13855.2|13862.1|13861.7|13852.2|13850.9|765
1669358400000|2022-11-25 06:40:00|13856.7|13855.7|13851.5|13849.8|13858|13856.7|13849.4|13848|682
1669358700000|2022-11-25 06:45:00|13851.3|13849.5|13851.2|13849.5|13855|13853.4|13850|13848.7|467
1669359000000|2022-11-25 06:50:00|13851.3|13849.4|13856.8|13855.2|13857.3|13855.7|13849.7|13848.5|489
1669359300000|2022-11-25 06:55:00|13857|13855.3|13857.3|13856.3|13857.9|13856.5|13853.5|13852|441
1669359600000|2022-11-25 07:00:00|13857.4|13856.4|13862.1|13861.1|13864.6|13863.4|13854.6|13853.5|802
1669359900000|2022-11-25 07:05:00|13862.3|13860.8|13864.4|13863.4|13865.1|13863.9|13861.4|13860|486
1669360200000|2022-11-25 07:10:00|13864.3|13863.3|13858.7|13857.7|13865.8|13864.3|13858.3|13857.1|440
1669360500000|2022-11-25 07:15:00|13858.8|13857.8|13866.2|13865.2|13869.4|13868.2|13858.7|13857.7|523
1669360800000|2022-11-25 07:20:00|13866.6|13865|13861.4|13860.4|13866.8|13865.3|13860.5|13859.2|595
1669361100000|2022-11-25 07:25:00|13861.3|13860.3|13849.4|13847.7|13861.8|13860.4|13844.9|13843.6|846
1669361400000|2022-11-25 07:30:00|13848.8|13847.2|13850.8|13849.2|13850.9|13849.6|13842.4|13841.4|858
1669361700000|2022-11-25 07:35:00|13850.7|13849.1|13861.1|13859.5|13861.5|13860|13849.9|13848.4|891
1669362000000|2022-11-25 07:40:00|13861|13859.4|13856.4|13854.4|13861.7|13860.4|13856.1|13854.4|667
1669362300000|2022-11-25 07:45:00|13856|13855|13862.2|13860.5|13864.5|13863.5|13852|13850.8|865
1669362600000|2022-11-25 07:50:00|13862.1|13860.1|13867|13865.4|13869.7|13868.3|13859.8|13858.5|1121
1669362900000|2022-11-25 07:55:00|13866.5|13865.5|13880.4|13878.4|13882|13880.4|13862.5|13861.4|1077
1669363200000|2022-11-25 08:00:00|13880.3|13878.3|13881.9|13880.9|13886.5|13885.3|13878.3|13876.8|1310
1669363500000|2022-11-25 08:05:00|13882.2|13881.2|13872.1|13871.1|13884.9|13883.6|13871|13870|935
1669363800000|2022-11-25 08:10:00|13872.2|13870.7|13864.8|13863.8|13874.5|13873.2|13864.6|13863.6|1111
1669364100000|2022-11-25 08:15:00|13864.1|13863.1|13867.3|13865.7|13869.4|13868|13863.4|13862.4|1026
1669364400000|2022-11-25 08:20:00|13867.2|13865.6|13861.5|13860|13869.8|13868.3|13857.1|13856.1|883
1669364700000|2022-11-25 08:25:00|13861.6|13859.6|13870.6|13869|13873.6|13872.6|13856.6|13855.3|987
1669365000000|2022-11-25 08:30:00|13870.7|13869.1|13862.4|13861.4|13871.2|13869.8|13862.4|13861.1|763
1669365300000|2022-11-25 08:35:00|13862.8|13861.2|13866.3|13864.8|13867.7|13866.3|13858.3|13857|731
1669365600000|2022-11-25 08:40:00|13866.4|13864.9|13873.2|13872.2|13874.3|13873|13865.3|13863.9|803
1669365900000|2022-11-25 08:45:00|13873.5|13872.5|13882.5|13881|13883.7|13882.3|13873.5|13872.5|833
1669366200000|2022-11-25 08:50:00|13882.2|13880.9|13895.4|13893.6|13895.5|13894.2|13879.7|13878.5|859
1669366500000|2022-11-25 08:55:00|13895.2|13893.5|13883.9|13882.9|13896.4|13895.1|13883.7|13882.4|889
1669366800000|2022-11-25 09:00:00|13884.2|13882.5|13882.4|13881.4|13886.9|13885.9|13881.3|13880|981
1669367100000|2022-11-25 09:05:00|13882.5|13881.5|13889|13888|13890.7|13889.4|13881|13879.8|916
1669367400000|2022-11-25 09:10:00|13889.3|13887.8|13892|13891|13894.9|13893.9|13887|13885.7|779
1669367700000|2022-11-25 09:15:00|13892.4|13890.8|13899.1|13897.5|13901.5|13900.5|13892.2|13890.8|1006
1669368000000|2022-11-25 09:20:00|13899|13897.4|13912.9|13911.4|13915.6|13913.9|13898.5|13897.3|808
1669368300000|2022-11-25 09:25:00|13912.8|13911.3|13911.1|13909.4|13913|13911.7|13907.6|13906.1|808
1669368600000|2022-11-25 09:30:00|13911.2|13910|13907.8|13906.2|13912.3|13911.3|13907.2|13906|803
1669368900000|2022-11-25 09:35:00|13907.9|13906.3|13929.5|13927.8|13930.4|13929.4|13906.3|13905|928
1669369200000|2022-11-25 09:40:00|13929.3|13927.7|13938.9|13937.4|13944.8|13943.5|13919.3|13917.3|1365
1669369500000|2022-11-25 09:45:00|13939|13938|13937|13935.4|13951.4|13950.4|13936|13935|1232
1669369800000|2022-11-25 09:50:00|13937.1|13935.5|13945.2|13944.2|13953.7|13952|13936.4|13935.4|1114
1669370100000|2022-11-25 09:55:00|13944.5|13943.5|13940.1|13938.6|13949.8|13948.8|13939.2|13938|944
1669370400000|2022-11-25 10:00:00|13939.8|13938.8|13945.5|13943.9|13953.9|13952.6|13938.8|13937.5|1000
1669370700000|2022-11-25 10:05:00|13945.6|13944|13942|13941|13945.9|13944.6|13937.8|13936.6|861
1669371000000|2022-11-25 10:10:00|13942.1|13941.1|13939.3|13937.7|13942.2|13941.2|13933.2|13932|991
1669371300000|2022-11-25 10:15:00|13939.4|13937.8|13934.8|13933|13943.2|13942.1|13930.9|13929.9|939
1669371600000|2022-11-25 10:20:00|13934.7|13933.6|13930.8|13929.1|13934.9|13933.6|13926.7|13925.3|970
1669371900000|2022-11-25 10:25:00|13930.7|13928.9|13924.3|13923.3|13933.7|13932.7|13923.1|13922|902
1669372200000|2022-11-25 10:30:00|13924.6|13923.1|13924|13922.1|13929.6|13928.6|13921.2|13920|958
1669372500000|2022-11-25 10:35:00|13923.9|13922.2|13921.9|13920.4|13927.8|13926.6|13920.7|13919.7|759
1669372800000|2022-11-25 10:40:00|13922|13920.5|13927.5|13926.5|13929.2|13927.9|13918.6|13917.3|721
1669373100000|2022-11-25 10:45:00|13927.6|13926.6|13925.9|13924.3|13928.8|13927.4|13920.8|13919.4|763
1669373400000|2022-11-25 10:50:00|13926|13924.4|13933.6|13932|13934.5|13933.2|13923|13921.5|842
1669373700000|2022-11-25 10:55:00|13933.7|13932.1|13932.9|13931.9|13935.8|13934.5|13930.2|13928.8|765
1669374000000|2022-11-25 11:00:00|13933.2|13932.2|13934.3|13933.3|13938.5|13937|13932.9|13931.9|670
1669374300000|2022-11-25 11:05:00|13934.2|13933.2|13938.5|13937.5|13939.9|13938.9|13933.1|13931.9|602
1669374600000|2022-11-25 11:10:00|13938.9|13937.9|13938.4|13937.4|13942.4|13941.2|13935.9|13934.8|569
1669374900000|2022-11-25 11:15:00|13938|13937|13943.2|13942.2|13943.8|13942.6|13935.6|13934.5|574
1669375200000|2022-11-25 11:20:00|13943|13942|13941.1|13940.1|13946.7|13945.7|13940|13938.8|528
1669375500000|2022-11-25 11:25:00|13941.2|13940.2|13931.8|13930.8|13942.3|13941|13930.1|13928.9|752
1669375800000|2022-11-25 11:30:00|13931.7|13930.7|13932.7|13931.1|13935.6|13934.3|13931.2|13929.8|600
1669376100000|2022-11-25 11:35:00|13932.6|13931.6|13942|13941|13942.5|13941.5|13931.5|13930.1|662
1669376400000|2022-11-25 11:40:00|13941.9|13940.9|13942.3|13940.7|13945.4|13944|13938.9|13937.7|711
1669376700000|2022-11-25 11:45:00|13942.1|13940.6|13946|13945|13946.8|13945.8|13940.2|13938.8|784
1669377000000|2022-11-25 11:50:00|13946.2|13944.7|13945.6|13944.6|13951.2|13950.2|13942.2|13941.2|698
1669377300000|2022-11-25 11:55:00|13946|13945|13959|13957.5|13960.4|13959.2|13944.1|13943.1|938
1669377600000|2022-11-25 12:00:00|13959.3|13958.3|13949.8|13948.8|13959.6|13958.5|13949.5|13948.5|695
1669377900000|2022-11-25 12:05:00|13950|13949|13942.1|13941.1|13950.5|13949.3|13940.7|13939.7|565
1669378200000|2022-11-25 12:10:00|13942.2|13941.2|13940.3|13939.3|13947.7|13946.7|13939.4|13938.3|660
1669378500000|2022-11-25 12:15:00|13940.6|13939.1|13941.3|13940.3|13950|13948.9|13939.4|13938.3|804
1669378800000|2022-11-25 12:20:00|13941.9|13940.9|13940.2|13939.2|13942.3|13941.1|13937.9|13936.8|610
1669379100000|2022-11-25 12:25:00|13940.3|13939.3|13937.7|13936.1|13942.9|13941.8|13936.8|13935.8|421
1669379400000|2022-11-25 12:30:00|13937.6|13936.4|13931.6|13930.1|13938.4|13937.1|13929.4|13928.2|593
1669379700000|2022-11-25 12:35:00|13931.3|13930.3|13930.2|13929.2|13936.4|13935.2|13928.1|13927.1|491
1669380000000|2022-11-25 12:40:00|13930.3|13929.3|13932.3|13931.3|13934|13932.6|13928.2|13927.3|401
1669380300000|2022-11-25 12:45:00|13932.4|13931.4|13925.6|13924.6|13933.1|13932.1|13923.2|13922.2|442
1669380600000|2022-11-25 12:50:00|13925.4|13924.4|13924.5|13923.5|13926.2|13925.3|13921.3|13920.3|391
1669380900000|2022-11-25 12:55:00|13924.6|13923.6|13930.4|13929.4|13936.5|13935.3|13922.5|13921.4|758
1669381200000|2022-11-25 13:00:00|13930.3|13929.3|13936.7|13935.7|13938.1|13937.1|13928.5|13927.5|676
1669381500000|2022-11-25 13:05:00|13936.8|13935.8|13943.3|13941.8|13943.8|13942.8|13934.2|13932.8|726
1669381800000|2022-11-25 13:10:00|13943.4|13941.9|13939.7|13938|13943.4|13942.3|13936.1|13935.1|701
1669382100000|2022-11-25 13:15:00|13939.8|13938.1|13932.1|13931.1|13940.2|13939|13931.3|13930.3|684
1669382400000|2022-11-25 13:20:00|13932.3|13931.3|13939|13938|13941.7|13940.7|13930.5|13929.5|849
1669382700000|2022-11-25 13:25:00|13938.8|13937.8|13939|13937.1|13939.9|13938.9|13933.5|13932.1|819
1669383000000|2022-11-25 13:30:00|13938.9|13937.2|13949.9|13948.9|13955.1|13954|13937.2|13935.9|1123
1669383300000|2022-11-25 13:35:00|13950|13949|13946.1|13945.1|13952.6|13951.6|13945.7|13944.7|704
1669383600000|2022-11-25 13:40:00|13946|13945|13948.3|13947.3|13948.9|13947.7|13942.6|13941.3|657
1669383900000|2022-11-25 13:45:00|13948.4|13947.4|13949|13948|13950.5|13949.5|13945.6|13944.3|557
1669384200000|2022-11-25 13:50:00|13948.9|13947.9|13937.3|13936.3|13950.6|13949.6|13934.4|13933.4|590
1669384500000|2022-11-25 13:55:00|13937.4|13936.4|13935.9|13934.9|13941.1|13940.1|13933.7|13932.7|585
1669384800000|2022-11-25 14:00:00|13935.8|13934.8|13945.4|13944.4|13946.4|13945.4|13934.1|13933.1|709
1669385100000|2022-11-25 14:05:00|13945.6|13944.6|13949.2|13948.2|13950|13949|13944|13943|657
1669385400000|2022-11-25 14:10:00|13949.5|13948.5|13943.8|13942.8|13950.4|13949.4|13941.3|13940.3|598
1669385700000|2022-11-25 14:15:00|13944.1|13943.1|13953.1|13952.1|13957.7|13956.4|13943.9|13942.9|568
1669386000000|2022-11-25 14:20:00|13953.2|13952.2|13945.1|13944.1|13955.1|13954.1|13944.6|13943.6|753
1669386300000|2022-11-25 14:25:00|13945.5|13943.8|13940.3|13939.3|13949.7|13948.6|13939.2|13938.2|774
1669386600000|2022-11-25 14:30:00|13940.2|13939.2|13943.3|13942.3|13945.4|13944.3|13935.6|13934.6|878
1669386900000|2022-11-25 14:35:00|13943.4|13941.8|13935.9|13934.9|13945.2|13944.2|13932.4|13931.4|977
1669387200000|2022-11-25 14:40:00|13935.8|13934.8|13934|13933|13939.2|13938.2|13932.4|13931.4|763
1669387500000|2022-11-25 14:45:00|13933.8|13932.8|13938.3|13936.7|13939.6|13938.4|13933.2|13932|711
1669387800000|2022-11-25 14:50:00|13938.1|13937.1|13929.4|13928.4|13938.3|13937.3|13924.8|13923.6|711
1669388100000|2022-11-25 14:55:00|13929.6|13928.6|13930.1|13929.1|13935|13933.7|13926.2|13925|743
1669388400000|2022-11-25 15:00:00|13930.2|13929.2|13933.6|13932|13933.7|13932.2|13924.7|13923.2|900
1669388700000|2022-11-25 15:05:00|13933.7|13932.2|13932.9|13931.9|13936.5|13935.4|13931|13930|567
1669389000000|2022-11-25 15:10:00|13933.1|13932.1|13937.5|13936.5|13938.4|13937.2|13931.8|13930.6|715
1669389300000|2022-11-25 15:15:00|13937.4|13936.4|13935.2|13934.2|13939|13938|13931|13930|506
1669389600000|2022-11-25 15:20:00|13935.4|13934.4|13930.9|13929.9|13936.7|13935.6|13928.9|13927.5|789
1669389900000|2022-11-25 15:25:00|13930.8|13929.8|13927.5|13926.5|13933.1|13931.9|13924.4|13923.3|535
1669390200000|2022-11-25 15:30:00|13928|13927|13926.9|13925.9|13931.1|13930.1|13924.7|13923.5|660
1669390500000|2022-11-25 15:35:00|13926.8|13925.8|13932.5|13931.5|13935.5|13934.5|13926.6|13925.3|572
1669390800000|2022-11-25 15:40:00|13932.4|13931.4|13931.2|13930.2|13934.5|13933.4|13929|13927.9|589
1669391100000|2022-11-25 15:45:00|13931.3|13930.3|13924.5|13923.5|13931.7|13930.5|13923.4|13922.1|679
1669391400000|2022-11-25 15:50:00|13924.6|13923.6|13925.8|13924.8|13929|13927.9|13922.5|13921.5|601
1669391700000|2022-11-25 15:55:00|13925.3|13924.3|13923|13922|13928.6|13927.3|13920.9|13919.9|636
1669392000000|2022-11-25 16:00:00|13922.9|13921.9|13912|13911|13927.4|13926.4|13910.3|13908.8|883
1669392300000|2022-11-25 16:05:00|13912.4|13911.4|13910.3|13909.3|13912.8|13911.4|13906|13904.6|776
1669392600000|2022-11-25 16:10:00|13910.2|13909.2|13922.1|13921.1|13923|13922|13908.8|13907.8|652
1669392900000|2022-11-25 16:15:00|13921.9|13920.9|13917.9|13916.4|13926.2|13925.2|13915|13913.6|721
1669393200000|2022-11-25 16:20:00|13917.8|13916.3|13921.7|13920.2|13923.5|13922.2|13916.5|13915.3|704
1669393500000|2022-11-25 16:25:00|13921.9|13920.3|13922.6|13921.6|13923.5|13922.5|13919.4|13918.3|474
1669393800000|2022-11-25 16:30:00|13922.9|13921.4|13920.6|13919.6|13924.1|13922.8|13920.3|13919|643
1669394100000|2022-11-25 16:35:00|13920.8|13919.3|13923.7|13922.2|13926.8|13925.5|13920.5|13919.3|452
1669394400000|2022-11-25 16:40:00|13923.4|13922.4|13927|13926|13929.7|13928.5|13922.2|13920.9|486
1669394700000|2022-11-25 16:45:00|13926.8|13925.8|13919.8|13918.1|13927.4|13926.4|13917.5|13916.1|612
1669395000000|2022-11-25 16:50:00|13919.7|13917.5|13918.4|13917.4|13921.8|13920.5|13917.6|13916.5|457
1669395300000|2022-11-25 16:55:00|13918.7|13917.2|13921.6|13920.6|13922|13921|13916.5|13915.3|456
1669395600000|2022-11-25 17:00:00|13921.7|13920.7|13924.9|13923.9|13925.7|13924.7|13918.6|13917.5|393
1669395900000|2022-11-25 17:05:00|13925|13924|13919.3|13918.3|13925|13924|13918.8|13917.8|412
1669396200000|2022-11-25 17:10:00|13918.8|13917.8|13910.7|13909.7|13919.6|13918.3|13910.1|13908.8|691
1669396500000|2022-11-25 17:15:00|13910.6|13909.6|13910.1|13909.1|13912|13910.7|13906.9|13905.7|501
1669396800000|2022-11-25 17:20:00|13910.6|13908.7|13912.1|13911.1|13913.5|13912.1|13909.6|13908.3|406
1669397100000|2022-11-25 17:25:00|13912.2|13911.2|13903.3|13901.8|13912.7|13911.5|13902.5|13901.2|409
1669397400000|2022-11-25 17:30:00|13903.1|13902.1|13910.5|13908.6|13913.3|13912|13902.8|13901.4|449
1669397700000|2022-11-25 17:35:00|13909.5|13908.5|13908.3|13907.3|13910.5|13909|13906.7|13905.4|425
1669398000000|2022-11-25 17:40:00|13908.2|13907.2|13908.3|13907.3|13914.4|13913.4|13907.3|13905.9|467
1669398300000|2022-11-25 17:45:00|13908.5|13907|13908.5|13907.5|13912.5|13911.2|13908.1|13906.9|378
1669398600000|2022-11-25 17:50:00|13908.6|13907.6|13906.5|13905.5|13909.4|13908.4|13905.4|13904.2|221
1669398900000|2022-11-25 17:55:00|13906.4|13905.4|13915.6|13914|13916.1|13915.1|13906.2|13905.2|495
1669399200000|2022-11-25 18:00:00|13915.7|13913.9|13914.7|13913.1|13916.6|13915.1|13912.8|13911.3|822
1669399500000|2022-11-25 18:05:00|13914.1|13913|13910.5|13908.8|13914.3|13913.1|13909.8|13908.6|304
1669399800000|2022-11-25 18:10:00|13910.6|13908.9|13908.1|13906.4|13910.9|13909.5|13908.1|13906.3|357
1669400100000|2022-11-25 18:15:00|13908.2|13906.5|13910.3|13909.3|13913|13909.8|13907.9|13906.4|374
1669400400000|2022-11-25 18:20:00|13910.4|13909.4|13910|13907.7|13913.7|13909.5|13908.1|13905.3|566
1669400700000|2022-11-25 18:25:00|13909.9|13907.5|13909.6|13907.7|13911.8|13908.6|13909.3|13907|448
1669401000000|2022-11-25 18:30:00|13909.7|13907.8|13909.8|13906.6|13911.2|13908.3|13908.7|13906|228
1669401300000|2022-11-25 18:35:00|13909.9|13906.8|13908.2|13906.7|13910.4|13908.1|13907.8|13905.6|167
1669401600000|2022-11-25 18:40:00|13908.3|13906.8|13906|13903.4|13908.6|13906.8|13905.7|13903|668
1669401900000|2022-11-25 18:45:00|13906.1|13903.5|13903.3|13901|13906.8|13904.2|13901.4|13900|831
1669402200000|2022-11-25 18:50:00|13903.4|13901.1|13902.9|13901|13903.9|13903|13902.2|13901|1104
1669402500000|2022-11-25 18:55:00|13903.3|13901.1|13903.4|13900.8|13904.3|13901.4|13902.4|13900.4|1255
1669402800000|2022-11-25 19:00:00|13903.5|13900.7|13911|13905|13912.1|13906.1|13903.4|13900.7|1360
1669403100000|2022-11-25 19:05:00|13911.1|13905.1|13909.6|13903.6|13912.2|13906.2|13908.2|13902.2|1776
1669403400000|2022-11-25 19:10:00|13909.8|13903.8|13908|13902|13913|13907|13906.1|13900.1|1312
1669403700000|2022-11-25 19:15:00|13907.6|13901.6|13909.8|13903.8|13910.4|13904.4|13906.7|13900.7|335
1669404000000|2022-11-25 19:20:00|13909.5|13903.5|13909.5|13903.5|13911.9|13905.9|13907.6|13901.6|725
1669404300000|2022-11-25 19:25:00|13908.9|13902.9|13909|13903|13911.1|13905.1|13904.5|13898.5|1672
1669404600000|2022-11-25 19:30:00|13909.1|13903.1|13909.2|13903.2|13910.6|13904.6|13903.1|13899.9|504
1669404900000|2022-11-25 19:35:00|13909.1|13903.1|13910.4|13904.4|13912.2|13906.2|13908.4|13902.4|787
1669405200000|2022-11-25 19:40:00|13910.5|13904.5|13909.1|13904.4|13912.1|13906.1|13908.2|13902.9|713
1669405500000|2022-11-25 19:45:00|13909|13903.9|13908|13902|13910.4|13904.8|13907.9|13901.9|343
1669405800000|2022-11-25 19:50:00|13908.1|13902.1|13907.6|13901.6|13908.4|13902.4|13906.3|13901.2|447
1669406100000|2022-11-25 19:55:00|13907.8|13901.8|13908.3|13902.3|13910.3|13904.3|13906.4|13901.1|730
1669406400000|2022-11-25 20:00:00|13908.5|13902.5|13909.5|13903.5|13910|13907.1|13907.1|13901.3|421
1669406700000|2022-11-25 20:05:00|13909.4|13903.4|13909.8|13903.9|13910|13905|13908.1|13902.1|234
1669407000000|2022-11-25 20:10:00|13909.6|13904|13908.1|13904.3|13911.6|13905.6|13908|13902|228
1669407300000|2022-11-25 20:15:00|13908.3|13904.5|13909|13904|13910.1|13905.4|13908|13904|88
1669407600000|2022-11-25 20:20:00|13909.1|13904.5|13909.6|13904.7|13910|13905.3|13908.5|13904.1|125
1669407900000|2022-11-25 20:25:00|13909.5|13904.5|13909|13904|13910.5|13905.7|13908.6|13903.6|198
1669408200000|2022-11-25 20:30:00|13909.2|13904.2|13909.1|13904.1|13909.7|13904.7|13908.7|13903.9|196
1669408500000|2022-11-25 20:35:00|13909.2|13904.2|13909.3|13904.3|13909.6|13904.6|13909.1|13904.1|270
1669408800000|2022-11-25 20:40:00|13909.2|13904.2|13908.3|13902.3|13910.5|13905|13908.3|13902.3|328
1669409100000|2022-11-25 20:45:00|13908.4|13902.4|13908.5|13902.5|13909.1|13903.1|13907.7|13901.7|158
1669409400000|2022-11-25 20:50:00|13908.6|13902.6|13908.7|13902.7|13909.2|13903.2|13908.1|13902.1|256
1669409700000|2022-11-25 20:55:00|13908.4|13902.4|13908.4|13902.4|13910.2|13904.7|13908|13902|474
1669410000000|2022-11-25 21:00:00|13908.5|13902.5|13909|13903|13909.2|13903.9|13907.4|13901.6|275
1669410300000|2022-11-25 21:05:00|13908.5|13902.5|13908.5|13902.5|13909.8|13903.8|13906|13901.8|368
1669410600000|2022-11-25 21:10:00|13909.4|13903.4|13908|13907|13909.6|13907.2|13907.5|13901.8|427
1669410900000|2022-11-25 21:15:00|13907.8|13906.8|13910|13906|13910|13907.7|13907.2|13906|147
1669411200000|2022-11-25 21:20:00|13908.7|13906.1|13916.5|13910.5|13925.9|13919.9|13908.4|13906|592
1669411500000|2022-11-25 21:25:00|13916.3|13910.3|13911|13906|13916.5|13911.1|13907.2|13906|75
1669411800000|2022-11-25 21:30:00|13911.9|13906.1|13911.8|13906.3|13912.3|13906.7|13911.5|13905.8|143
1669412100000|2022-11-25 21:35:00|13911.9|13906|13916.7|13910.7|13925.6|13919.6|13909.5|13903.5|136
1669412400000|2022-11-25 21:40:00|13916.8|13910.8|13916.9|13910.9|13917.5|13911.5|13915.9|13909.9|198
1669412700000|2022-11-25 21:45:00|13916.8|13910.8|13916|13910|13916.8|13910.8|13914.5|13909|46
1669413000000|2022-11-25 21:50:00|13916.1|13910.1|13920.7|13914.7|13922.8|13916.8|13915.5|13909.5|164
1669413300000|2022-11-25 21:55:00|13920.6|13914.6|13922.7|13916.7|13930.9|13924.9|13916.5|13910.5|199
1669582800000|2022-11-27 21:00:00|13939|13927|13936.6|13924.6|13940.5|13928.9|13934.7|13922.7|22
1669583100000|2022-11-27 21:05:00|13938.4|13927.1|13936.6|13924.6|13938.4|13927.1|13936.6|13924.6|3
1669583400000|2022-11-27 21:10:00|13938.4|13927.1|13936.6|13924.6|13938.4|13927.1|13936.3|13924.3|14
1669583700000|2022-11-27 21:15:00|13936.3|13924.3|13935.7|13923.7|13936.3|13924.3|13935.4|13923.4|3
1669584000000|2022-11-27 21:20:00|13936.1|13924.1|13935.7|13923.7|13936.1|13924.1|13935.7|13923.7|2
1669584300000|2022-11-27 21:25:00|13937.2|13925.2|13935.7|13923.7|13937.2|13925.2|13929.5|13917.5|3
1669584900000|2022-11-27 21:35:00|13935.5|13923.5|13935.3|13923.3|13935.5|13923.5|13935.3|13923.3|4
1669585200000|2022-11-27 21:40:00|13936.7|13924.7|13935.3|13923.3|13936.7|13924.7|13935.3|13923.3|2
1669585500000|2022-11-27 21:45:00|13936.7|13924.7|13936|13924|13939.6|13927.6|13935.3|13923.3|24
1669585800000|2022-11-27 21:50:00|13937.2|13925.2|13914.8|13902.8|13937.2|13925.8|13914.8|13902.8|20
1669586100000|2022-11-27 21:55:00|13925.4|13913.4|13931.3|13921.8|13931.3|13922.4|13921|13909|46
1669586400000|2022-11-27 22:00:00|13931|13922.7|13942.4|13936.4|13942.4|13936.4|13930.7|13919|52
1669586700000|2022-11-27 22:05:00|13942.2|13936.2|13928.6|13922.6|13942.2|13936.2|13928.3|13922.3|54
1669587000000|2022-11-27 22:10:00|13929.5|13923.5|13922.6|13916.6|13931.4|13925.4|13921.5|13915.5|51
1669587300000|2022-11-27 22:15:00|13922.7|13916.7|13931.8|13925.8|13932.7|13926.7|13922.4|13916.4|34
1669587600000|2022-11-27 22:20:00|13932.7|13926.7|13931|13925|13933|13927|13929.5|13923.5|31
1669587900000|2022-11-27 22:25:00|13931.2|13925.2|13931.2|13925.2|13931.2|13925.2|13928|13922|13
1669588200000|2022-11-27 22:30:00|13931.9|13925.9|13932.4|13926.4|13932.9|13926.9|13929|13923|49
1669588500000|2022-11-27 22:35:00|13932.8|13926.8|13933.3|13927.3|13936.4|13930.4|13932.3|13926.3|77
1669588800000|2022-11-27 22:40:00|13933.6|13927.6|13933.8|13927.8|13942.7|13936.7|13931.4|13925.4|61
1669589100000|2022-11-27 22:45:00|13934|13928|13932|13927.2|13935.4|13932.4|13931.2|13926.7|71
1669589400000|2022-11-27 22:50:00|13931|13927|13930.9|13927.2|13933.1|13929.1|13930.9|13925.9|99
1669589700000|2022-11-27 22:55:00|13932.1|13926.4|13930.1|13924.1|13933|13927.2|13929.2|13923.2|88
1669590000000|2022-11-27 23:00:00|13930.3|13924.3|13937.6|13935.6|13942.3|13940.5|13928.8|13922.8|391
1669590300000|2022-11-27 23:05:00|13937.4|13935.5|13934|13932|13937.5|13935.6|13931.9|13930|297
1669590600000|2022-11-27 23:10:00|13934.1|13932.1|13928.7|13926.7|13934.3|13932.5|13928.2|13926.5|526
1669590900000|2022-11-27 23:15:00|13929|13926.9|13931.8|13930.2|13932.4|13930.9|13925.1|13923.5|490
1669591200000|2022-11-27 23:20:00|13931.7|13930.7|13941|13939.1|13941|13939.1|13929.9|13928.5|442
1669591500000|2022-11-27 23:25:00|13940.6|13939.2|13943|13941.5|13943|13941.7|13936.8|13935.1|359
1669591800000|2022-11-27 23:30:00|13942.7|13941.7|13938.6|13937.6|13943|13941.9|13935.5|13934|625
1669592100000|2022-11-27 23:35:00|13938.8|13937.3|13937.3|13935.6|13942.2|13940.6|13935.8|13934.4|467
1669592400000|2022-11-27 23:40:00|13937.2|13935.5|13939.6|13938.6|13939.9|13938.8|13934.8|13933.8|414
1669592700000|2022-11-27 23:45:00|13939.1|13938.1|13938.1|13936.1|13940|13938.7|13932.7|13931.7|635
1669593000000|2022-11-27 23:50:00|13938|13936.4|13937.9|13936.2|13941.3|13939.1|13934|13932.1|659
1669593300000|2022-11-27 23:55:00|13937.6|13936.6|13938.8|13937.1|13939.9|13938.5|13935.2|13933.5|409
1669593600000|2022-11-28 00:00:00|13938.7|13937.2|13932.4|13930.6|13938.8|13937.2|13926.4|13924.5|947
1669593900000|2022-11-28 00:05:00|13932.5|13930.5|13926.5|13924.8|13932.5|13930.7|13924.7|13923.3|716
1669594200000|2022-11-28 00:10:00|13926.6|13924.9|13930.4|13928.8|13934.2|13933.1|13925.4|13923.7|645
1669594500000|2022-11-28 00:15:00|13930.5|13928.6|13924.6|13923.1|13930.5|13928.8|13923.2|13921.7|639
1669594800000|2022-11-28 00:20:00|13924.4|13923.4|13918.6|13917.6|13925.5|13924.5|13916.8|13915.5|594
1669595100000|2022-11-28 00:25:00|13918.2|13917.2|13908.8|13907.3|13918.7|13917.3|13908.3|13906.7|637
1669595400000|2022-11-28 00:30:00|13908.5|13907.5|13908.6|13907.1|13910.3|13908.9|13902.8|13901.3|752
1669595700000|2022-11-28 00:35:00|13908.5|13906.8|13899.5|13898.5|13908.5|13907.2|13899.5|13898.5|586
1669596000000|2022-11-28 00:40:00|13898.2|13896.6|13895.2|13893.5|13901.7|13900.7|13890|13889|847
1669596300000|2022-11-28 00:45:00|13895.1|13893.6|13893.5|13891.6|13897.2|13896|13886.4|13885.2|789
1669596600000|2022-11-28 00:50:00|13894.1|13892.4|13905.5|13903.9|13906.7|13905.3|13889.4|13888.1|1176
1669596900000|2022-11-28 00:55:00|13905.8|13904.3|13902.4|13900.7|13914.6|13913.1|13902.1|13900.7|1119
1669597200000|2022-11-28 01:00:00|13901.9|13900.9|13898.5|13896.9|13907.3|13905.9|13896.3|13895.3|873
1669597500000|2022-11-28 01:05:00|13898.4|13896.8|13890.4|13889.4|13902.5|13901.3|13889.1|13887.7|944
1669597800000|2022-11-28 01:10:00|13890.5|13889.5|13896.8|13895.1|13900.4|13899.1|13889.8|13888.6|843
1669598100000|2022-11-28 01:15:00|13896.7|13895.2|13894.1|13893.1|13896.8|13895.5|13885.7|13884.4|801
1669598400000|2022-11-28 01:20:00|13894.2|13892.7|13885.2|13884.2|13895.8|13894.7|13881.7|13880.5|834
1669598700000|2022-11-28 01:25:00|13885.3|13884.3|13889|13888|13893.7|13892.5|13882.2|13880.5|959
1669599000000|2022-11-28 01:30:00|13888.4|13887.4|13889.2|13888.2|13893.6|13892.4|13882.7|13881.3|994
1669599300000|2022-11-28 01:35:00|13889.3|13888.3|13879.9|13878.9|13893.4|13892.3|13876|13874.5|1252
1669599600000|2022-11-28 01:40:00|13880|13879|13880.8|13879.8|13886.5|13885.4|13876.9|13875.9|880
1669599900000|2022-11-28 01:45:00|13880.2|13879.2|13870.8|13869.2|13881.5|13880.2|13869.3|13868.2|820
1669600200000|2022-11-28 01:50:00|13870.2|13868.9|13870.6|13869.6|13874|13872.6|13866|13864.7|936
1669600500000|2022-11-28 01:55:00|13871|13869.3|13869.7|13868.7|13873.2|13872.2|13867.7|13866.2|886
1669600800000|2022-11-28 02:00:00|13869.8|13868.8|13870.7|13869.7|13878.5|13877.2|13869.6|13868.6|888
1669601100000|2022-11-28 02:05:00|13870.6|13869.6|13873|13872|13875.5|13874.3|13869.1|13867.9|733
1669601400000|2022-11-28 02:10:00|13873.2|13871.5|13870|13868.4|13874|13872.6|13868.2|13867.2|667
1669601700000|2022-11-28 02:15:00|13869.4|13868.3|13859.6|13858|13870.5|13869.3|13856.6|13855.5|836
1669602000000|2022-11-28 02:20:00|13859.8|13858.8|13853.7|13852.2|13861.4|13860|13853|13852.2|892
1669602300000|2022-11-28 02:25:00|13854|13852.1|13842.5|13840.9|13855.3|13854.2|13841.7|13840.7|904
1669602600000|2022-11-28 02:30:00|13842.4|13840.8|13845.1|13843.5|13848.2|13846.9|13834.1|13833.1|969
1669602900000|2022-11-28 02:35:00|13845.2|13843.4|13845.9|13844.1|13846.2|13845.1|13840.9|13839.5|736
1669603200000|2022-11-28 02:40:00|13846|13844.3|13846|13844.4|13851|13849.6|13844.8|13843.3|719
1669603500000|2022-11-28 02:45:00|13845.8|13844.8|13851.6|13850.1|13854.7|13853.5|13845.8|13844.5|755
1669603800000|2022-11-28 02:50:00|13851.7|13850|13854.5|13852.9|13855.5|13854.4|13850.3|13849.3|606
1669604100000|2022-11-28 02:55:00|13854.2|13852.8|13853.1|13851.1|13855.2|13853.9|13849.5|13848.2|549
1669604400000|2022-11-28 03:00:00|13852.7|13851.7|13849.8|13848.3|13854.5|13853.1|13847|13845.7|563
1669604700000|2022-11-28 03:05:00|13849.6|13848.2|13851.3|13849.7|13852.8|13851.3|13848.8|13847.4|466
1669605000000|2022-11-28 03:10:00|13851.4|13849.9|13853.6|13851.8|13856.3|13855.2|13850.2|13848.7|649
1669605300000|2022-11-28 03:15:00|13853.5|13851.9|13855.4|13853.6|13855.5|13854.1|13850.8|13849.7|565
1669605600000|2022-11-28 03:20:00|13855.5|13853.8|13858.5|13857|13861.5|13860.2|13854.4|13852.9|553
1669605900000|2022-11-28 03:25:00|13858.3|13857.3|13864.8|13863.8|13865.3|13864.1|13858.3|13857.3|380
1669606200000|2022-11-28 03:30:00|13864.9|13863.9|13861.1|13859.5|13865|13864|13859.8|13858.4|550
1669606500000|2022-11-28 03:35:00|13861.3|13859.7|13867.9|13866.9|13868.2|13866.9|13859.8|13858.5|549
1669606800000|2022-11-28 03:40:00|13868.2|13866.7|13866.9|13865.9|13869.1|13867.7|13863.5|13862.2|570
1669607100000|2022-11-28 03:45:00|13867|13865.5|13872.7|13871.7|13873.9|13872.6|13866.6|13865.4|444
1669607400000|2022-11-28 03:50:00|13873|13871.4|13869.8|13868|13875.5|13874.2|13869.2|13868|519
1669607700000|2022-11-28 03:55:00|13869.9|13867.9|13866.9|13865.3|13871|13870|13865.7|13864.5|475
1669608000000|2022-11-28 04:00:00|13866.5|13865.5|13871.3|13870.3|13871.8|13870.6|13864.9|13863.6|498
1669608300000|2022-11-28 04:05:00|13871.2|13870.2|13869|13868|13871.5|13870.2|13867.6|13866.3|501
1669608600000|2022-11-28 04:10:00|13868.9|13867.9|13861.3|13859.7|13869.4|13868.2|13859.9|13858.7|402
1669608900000|2022-11-28 04:15:00|13860.9|13859.9|13859.9|13858.9|13861.2|13859.9|13855.5|13854.5|612
1669609200000|2022-11-28 04:20:00|13860.1|13858.6|13853.1|13852.1|13860.7|13859.3|13852.9|13851.8|456
1669609500000|2022-11-28 04:25:00|13852.9|13851.9|13849.5|13848|13855.6|13854.5|13849.2|13848|539
1669609800000|2022-11-28 04:30:00|13849.6|13848.2|13860.1|13859.1|13861.8|13860.8|13848.7|13847.7|515
1669610100000|2022-11-28 04:35:00|13860.2|13859.2|13864.3|13862.7|13867.1|13866.1|13859.9|13858.9|461
1669610400000|2022-11-28 04:40:00|13864.6|13863.3|13862|13860.5|13864.9|13863.5|13858.9|13857.7|690
1669610700000|2022-11-28 04:45:00|13862.1|13861.1|13860.8|13859.8|13866.6|13865.5|13860.8|13859.6|519
1669611000000|2022-11-28 04:50:00|13860.9|13859.9|13856|13855|13861.5|13860.2|13854.3|13853.2|403
1669611300000|2022-11-28 04:55:00|13856.1|13855.1|13851.1|13850.1|13859.5|13858.5|13850.1|13849.1|433
1669611600000|2022-11-28 05:00:00|13851.3|13850.3|13852.9|13850.9|13856.3|13854.8|13851.2|13850.2|516
1669611900000|2022-11-28 05:05:00|13852.4|13851.4|13849.7|13848|13853.8|13852.7|13849|13847.6|468
1669612200000|2022-11-28 05:10:00|13849.5|13847.8|13853.4|13852.4|13855.5|13854.4|13846.8|13845.3|628
1669612500000|2022-11-28 05:15:00|13853.3|13852.3|13842.7|13841.7|13853.3|13852.3|13840.7|13839.5|668
1669612800000|2022-11-28 05:20:00|13843|13842|13846.5|13845.5|13847|13845.6|13837.9|13836.7|685
1669613100000|2022-11-28 05:25:00|13846.6|13845.6|13843.9|13842.2|13846.8|13846.1|13839.8|13838.5|484
1669613400000|2022-11-28 05:30:00|13843.8|13842.3|13849.1|13847.2|13849.9|13848.4|13843.3|13842.1|516
1669613700000|2022-11-28 05:35:00|13849|13847.3|13848.6|13847|13851.7|13850.5|13846.6|13845.2|630
1669614000000|2022-11-28 05:40:00|13848.5|13847.2|13847.2|13845.6|13848.6|13847.4|13844.2|13843|432
1669614300000|2022-11-28 05:45:00|13847.1|13845.5|13845.4|13843.8|13849|13847.7|13842.1|13840.8|577
1669614600000|2022-11-28 05:50:00|13845.5|13843.7|13852.6|13851.6|13852.7|13851.7|13840.9|13839.4|454
1669614900000|2022-11-28 05:55:00|13852.5|13851.5|13837.7|13836.7|13853.9|13852.8|13836.2|13835.1|648
1669615200000|2022-11-28 06:00:00|13837.8|13836.2|13822|13819.8|13839|13837.7|13818|13816.7|1209
1669615500000|2022-11-28 06:05:00|13821.9|13819.7|13825|13823.2|13829|13827.5|13821.9|13819.7|774
1669615800000|2022-11-28 06:10:00|13824.3|13823.1|13829.7|13827.9|13833.3|13831.7|13822.6|13821|694
1669616100000|2022-11-28 06:15:00|13829.6|13827.8|13834.5|13832.9|13835.6|13834.3|13828.8|13827.5|615
1669616400000|2022-11-28 06:20:00|13834.2|13832.8|13830.7|13829.1|13839.1|13838.1|13828.9|13827.4|599
1669616700000|2022-11-28 06:25:00|13830.5|13828.9|13834.1|13832.3|13837.2|13835.7|13824|13822.5|732
1669617000000|2022-11-28 06:30:00|13834.3|13832.5|13828|13826.3|13834.5|13833.3|13827.2|13825.6|635
1669617300000|2022-11-28 06:35:00|13827.9|13826.2|13828.2|13826.7|13833.2|13832|13823.7|13822.7|701
1669617600000|2022-11-28 06:40:00|13828|13827|13823.6|13822.6|13832|13830.4|13823.5|13822.2|663
1669617900000|2022-11-28 06:45:00|13823.9|13822.3|13821.6|13819.9|13828.5|13826.9|13819.4|13818.3|834
1669618200000|2022-11-28 06:50:00|13821.5|13820|13820.6|13818.9|13827.5|13825.8|13820.2|13818.9|777
1669618500000|2022-11-28 06:55:00|13820.4|13818.5|13822.7|13821.7|13825.6|13824.2|13817.6|13816.5|802
1669618800000|2022-11-28 07:00:00|13823.1|13821.5|13805.9|13804.2|13828.3|13827.3|13802.4|13801|1246
1669619100000|2022-11-28 07:05:00|13806|13804.3|13805.4|13803.8|13808.8|13807.5|13800.7|13799.2|813
1669619400000|2022-11-28 07:10:00|13805.5|13804|13788|13786.2|13805.9|13804.6|13781|13779.7|1095
1669619700000|2022-11-28 07:15:00|13789|13786.3|13792.7|13791.1|13798.4|13796.9|13787.4|13786.2|982
1669620000000|2022-11-28 07:20:00|13792.6|13791.3|13792.5|13791.5|13795.3|13794.3|13788.3|13787|787
1669620300000|2022-11-28 07:25:00|13792.7|13791.2|13809.1|13808.1|13811.8|13810.5|13791.3|13789.9|1102
1669620600000|2022-11-28 07:30:00|13809.5|13807.9|13804.5|13803.5|13813.5|13812.3|13804.1|13802.8|847
1669620900000|2022-11-28 07:35:00|13804.6|13803.6|13821|13820|13824.1|13822.6|13802.8|13801.4|949
1669621200000|2022-11-28 07:40:00|13821.3|13819.8|13812.9|13811|13822|13820.4|13808.5|13807.5|868
1669621500000|2022-11-28 07:45:00|13812.8|13811.1|13814.3|13813.3|13821.1|13819.9|13808.4|13807.2|880
1669621800000|2022-11-28 07:50:00|13814.5|13813|13818.5|13817|13818.6|13817.5|13808.6|13807|982
1669622100000|2022-11-28 07:55:00|13818.3|13817.3|13832.3|13830.5|13837.5|13836.3|13815.8|13814.6|1137
1669622400000|2022-11-28 08:00:00|13832.4|13830.6|13833.2|13832.2|13840.4|13839.3|13830.9|13829|1343
1669622700000|2022-11-28 08:05:00|13833.1|13832.1|13817.3|13816.3|13833.2|13832.1|13816.8|13815.8|1152
1669623000000|2022-11-28 08:10:00|13817.4|13816.4|13814.8|13813.3|13821.8|13820.8|13814.5|13813|906
1669623300000|2022-11-28 08:15:00|13815.1|13814.1|13815.3|13814.3|13817.1|13816.1|13811.5|13810.3|959
1669623600000|2022-11-28 08:20:00|13815.6|13814.1|13816.3|13814.7|13822.2|13821.2|13814|13812.8|942
1669623900000|2022-11-28 08:25:00|13816.1|13815.1|13789.3|13787.8|13817.2|13815.9|13786.4|13785.1|1246
1669624200000|2022-11-28 08:30:00|13789.5|13787.7|13763.3|13761.6|13796.6|13795.4|13761.9|13760.1|1443
1669624500000|2022-11-28 08:35:00|13762.5|13761.5|13764.3|13762.7|13777.5|13776.3|13757.6|13756|1603
1669624800000|2022-11-28 08:40:00|13763.1|13762.1|13769.6|13768.6|13770.1|13769|13758.4|13757|1392
1669625100000|2022-11-28 08:45:00|13769.7|13768.7|13772.6|13770.9|13777.4|13776.4|13767.1|13765.7|1114
1669625400000|2022-11-28 08:50:00|13772.7|13771|13752.1|13750.4|13772.7|13771.6|13750.4|13749.4|1350
1669625700000|2022-11-28 08:55:00|13752|13750.5|13770.8|13769.8|13773|13771.8|13750.3|13749.3|1306
1669626000000|2022-11-28 09:00:00|13771|13770|13772.1|13771.1|13776.2|13775|13764.2|13763.2|1207
1669626300000|2022-11-28 09:05:00|13772.4|13770.8|13775.9|13774.9|13786.6|13785.5|13770.9|13769.9|1237
1669626600000|2022-11-28 09:10:00|13775.8|13774.8|13772|13770.5|13779.8|13778.4|13771.8|13770.5|958
1669626900000|2022-11-28 09:15:00|13772.1|13771.2|13760.6|13759.6|13772.9|13771.6|13760.2|13758.8|1014
1669627200000|2022-11-28 09:20:00|13760.5|13759.5|13775.6|13774.1|13777.6|13776.5|13757.9|13756.6|1140
1669627500000|2022-11-28 09:25:00|13775.7|13774|13780.5|13778.9|13780.6|13779.3|13775.4|13774|847
1669627800000|2022-11-28 09:30:00|13780.4|13778.8|13784|13783|13787.2|13786|13777|13775.8|1006
1669628100000|2022-11-28 09:35:00|13785.2|13783.6|13774.7|13773|13787.3|13786.2|13773.2|13772.1|853
1669628400000|2022-11-28 09:40:00|13774.8|13772.9|13772.6|13771|13775.1|13773.6|13763.8|13762.8|1061
1669628700000|2022-11-28 09:45:00|13772.7|13771.1|13780.6|13778.9|13786.3|13784.8|13769.4|13768|1002
1669629000000|2022-11-28 09:50:00|13780.5|13779|13771.2|13769.6|13781.4|13780.4|13770.7|13769.6|808
1669629300000|2022-11-28 09:55:00|13771.1|13769.4|13777.8|13776.8|13780.5|13779.5|13768.7|13767.4|848
1669629600000|2022-11-28 10:00:00|13776.9|13775.9|13777.9|13776.3|13782.9|13781.9|13771.6|13770.5|893
1669629900000|2022-11-28 10:05:00|13777.8|13776.6|13768.9|13767.4|13782.2|13781|13768.5|13767|794
1669630200000|2022-11-28 10:10:00|13768.6|13767.6|13765.7|13764.7|13770.3|13769.3|13762.2|13760.8|955
1669630500000|2022-11-28 10:15:00|13765.8|13764.8|13762.4|13760.7|13770|13768.8|13758.2|13757|1025
1669630800000|2022-11-28 10:20:00|13762.5|13760.8|13757.5|13756.5|13764.1|13763|13753.9|13752.7|1010
1669631100000|2022-11-28 10:25:00|13757.6|13756.6|13766.3|13765.3|13766.5|13765.3|13755.6|13754.3|1011
1669631400000|2022-11-28 10:30:00|13765.9|13764.9|13771.8|13770.2|13773.3|13772.1|13764.2|13762.9|891
1669631700000|2022-11-28 10:35:00|13771.6|13770.1|13770.6|13769|13773.5|13772.2|13769|13767.7|780
1669632000000|2022-11-28 10:40:00|13770.5|13768.9|13774.6|13773.6|13775.4|13774.1|13768.6|13767.5|764
1669632300000|2022-11-28 10:45:00|13774.8|13773.3|13770.4|13769.4|13780.6|13779.3|13769.1|13767.7|649
1669632600000|2022-11-28 10:50:00|13770.3|13769.3|13775.6|13774.1|13778.9|13777.9|13768|13767|760
1669632900000|2022-11-28 10:55:00|13775.3|13774.3|13781.1|13779.4|13782|13781|13774.3|13773|694
1669633200000|2022-11-28 11:00:00|13780.8|13779.8|13780.1|13778.6|13789|13787.9|13779.5|13778.2|1042
1669633500000|2022-11-28 11:05:00|13779.8|13778.8|13780.9|13779.9|13783.5|13782.2|13776.9|13775.5|873
1669633800000|2022-11-28 11:10:00|13781.3|13779.7|13777.1|13776.1|13784.9|13783.6|13776.2|13774.9|817
1669634100000|2022-11-28 11:15:00|13777.4|13775.9|13788.8|13787.8|13789.1|13788.1|13776.1|13775|931
1669634400000|2022-11-28 11:20:00|13788.7|13787.7|13782.1|13780.6|13789|13787.8|13781|13779.8|769
1669634700000|2022-11-28 11:25:00|13781.8|13780.8|13777|13776|13781.8|13780.8|13774.9|13773.9|807
1669635000000|2022-11-28 11:30:00|13777.3|13775.6|13780.1|13779.1|13781.2|13780.2|13774.1|13773.1|678
1669635300000|2022-11-28 11:35:00|13780.3|13779.3|13798.2|13797.2|13807.4|13805.4|13780|13778.8|915
1669635600000|2022-11-28 11:40:00|13798.3|13797.3|13806.1|13805.1|13809.1|13808|13797.2|13795.7|1102
1669635900000|2022-11-28 11:45:00|13806.5|13804.9|13817.2|13815.6|13827|13825.4|13805.6|13804.3|1297
1669636200000|2022-11-28 11:50:00|13817.3|13815.7|13815.4|13813.6|13817.8|13816.4|13808.5|13807.5|862
1669636500000|2022-11-28 11:55:00|13815.2|13814.2|13815.5|13814.5|13818.5|13817.1|13811.5|13810.5|767
1669636800000|2022-11-28 12:00:00|13815.3|13814.3|13829.5|13827.8|13830|13828.9|13815.2|13814.1|705
1669637100000|2022-11-28 12:05:00|13829.3|13828.3|13822.8|13821.8|13832|13831|13822.8|13821.6|598
1669637400000|2022-11-28 12:10:00|13823.4|13822.4|13819.8|13818.8|13824.7|13823.7|13818.2|13817.2|619
1669637700000|2022-11-28 12:15:00|13819.9|13818.9|13823.7|13822.7|13826.2|13824.9|13815.9|13814.9|571
1669638000000|2022-11-28 12:20:00|13823.6|13822.6|13815.2|13814.2|13826.1|13824.8|13814.4|13812.8|772
1669638300000|2022-11-28 12:25:00|13815.1|13814.1|13824|13822.4|13824.7|13823.7|13814.8|13813.4|664
1669638600000|2022-11-28 12:30:00|13823.6|13822.6|13819.4|13818.4|13834.4|13833.4|13819.4|13818.1|666
1669638900000|2022-11-28 12:35:00|13819.7|13818.7|13827.4|13826.4|13827.8|13826.8|13818|13817|483
1669639200000|2022-11-28 12:40:00|13827.3|13826.3|13827.5|13826.5|13829.3|13828.1|13823.8|13822.8|401
1669639500000|2022-11-28 12:45:00|13827.6|13826.6|13837|13836|13837.7|13836.4|13827.3|13825.9|581
1669639800000|2022-11-28 12:50:00|13837.4|13836.4|13830.5|13829.5|13838.9|13837.6|13828.9|13827.9|565
1669640100000|2022-11-28 12:55:00|13831|13829.4|13824.4|13823.4|13831|13829.6|13822.6|13821.6|645
1669640400000|2022-11-28 13:00:00|13824.3|13823.3|13836.2|13835.2|13838.3|13837.3|13822.6|13821.6|632
1669640700000|2022-11-28 13:05:00|13836.5|13835|13842.5|13841.5|13846.9|13845.7|13834.3|13833.3|744
1669641000000|2022-11-28 13:10:00|13842.9|13841.9|13849.5|13848.5|13849.5|13848.5|13834.9|13833.9|736
1669641300000|2022-11-28 13:15:00|13849.4|13848.4|13865.6|13864.6|13868.1|13867.1|13846.5|13845.3|869
1669641600000|2022-11-28 13:20:00|13865.8|13864.8|13863.7|13862.7|13875.2|13874.2|13863.1|13862.1|1104
1669641900000|2022-11-28 13:25:00|13863.8|13862.8|13863.9|13862.4|13868.3|13866.8|13860.3|13859|912
1669642200000|2022-11-28 13:30:00|13864|13862.5|13854|13852.2|13864.2|13862.5|13852.3|13851.1|1037
1669642500000|2022-11-28 13:35:00|13853.8|13852.3|13850.4|13849.4|13856.9|13855.9|13846.2|13845.2|1079
1669642800000|2022-11-28 13:40:00|13850.5|13849|13846.4|13845.4|13856.1|13855.1|13843.3|13842.3|849
1669643100000|2022-11-28 13:45:00|13846.5|13845.5|13848.5|13847.5|13850.9|13849.9|13840.4|13839.4|629
1669643400000|2022-11-28 13:50:00|13848.6|13847.6|13857.6|13855.9|13858.1|13857.1|13841.7|13840.7|644
1669643700000|2022-11-28 13:55:00|13857.4|13856|13852.4|13851.4|13860.5|13859|13851.9|13850.6|797
1669644000000|2022-11-28 14:00:00|13852.7|13851.2|13867.3|13866.3|13868.1|13866.9|13852.4|13851.2|1083
1669644300000|2022-11-28 14:05:00|13867.4|13866.4|13864.6|13863.6|13877.4|13876.2|13863|13862|1069
1669644600000|2022-11-28 14:10:00|13864.7|13863.7|13861.5|13860|13867.2|13866.2|13859.1|13858.1|844
1669644900000|2022-11-28 14:15:00|13861.4|13859.9|13854.5|13852.9|13863.6|13862.5|13852.5|13851.5|765
1669645200000|2022-11-28 14:20:00|13854.1|13853.1|13863|13862|13864|13863|13853.8|13852.6|796
1669645500000|2022-11-28 14:25:00|13863.1|13862.1|13856.6|13855.6|13867.1|13866.1|13855.1|13854.1|871
1669645800000|2022-11-28 14:30:00|13855.9|13855.2|13838.7|13837.7|13855.9|13855.2|13838.7|13837.6|1240
1669646100000|2022-11-28 14:35:00|13838.8|13837.8|13845|13844|13845.8|13844.6|13832.3|13831.3|1218
1669646400000|2022-11-28 14:40:00|13845.3|13843.7|13855.4|13854.4|13856.2|13855.2|13844.8|13843.5|1276
1669646700000|2022-11-28 14:45:00|13855.7|13854.2|13847.1|13846.1|13856.8|13855.8|13845.4|13844.2|911
1669647000000|2022-11-28 14:50:00|13847.2|13846.2|13861|13860|13861.6|13860.5|13847.2|13846.2|836
1669647300000|2022-11-28 14:55:00|13860.9|13859.9|13850.3|13849.3|13863.6|13862.3|13848.9|13847.9|827
1669647600000|2022-11-28 15:00:00|13850.4|13849.4|13851.3|13850.3|13855.7|13854.7|13845.2|13843.8|1015
1669647900000|2022-11-28 15:05:00|13851.6|13850.6|13864.8|13863.8|13867.5|13866.5|13848.8|13847.6|859
1669648200000|2022-11-28 15:10:00|13864.7|13863.7|13860.4|13859.7|13864.7|13863.7|13858.3|13857.6|749
1669648500000|2022-11-28 15:15:00|13860.2|13859.2|13865.9|13864.2|13870.9|13869.7|13857.6|13856.6|839
1669648800000|2022-11-28 15:20:00|13865.7|13864.7|13867.8|13866.8|13874.8|13873.8|13860.5|13859.3|858
1669649100000|2022-11-28 15:25:00|13868.1|13867.1|13870.2|13869.2|13876.8|13875.8|13867.1|13866|733
1669649400000|2022-11-28 15:30:00|13870.1|13869.1|13879.3|13878.3|13880.1|13878.9|13865.5|13864.5|814
1669649700000|2022-11-28 15:35:00|13879.2|13878.2|13883.1|13882.1|13884.5|13883.5|13871.2|13870.2|857
1669650000000|2022-11-28 15:40:00|13883.6|13882.6|13875.4|13874.4|13884.4|13883.4|13873.1|13871.8|772
1669650300000|2022-11-28 15:45:00|13875.5|13874.5|13867.5|13866.5|13876.3|13875.2|13864.4|13863.4|894
1669650600000|2022-11-28 15:50:00|13867.4|13866.4|13872.2|13871.2|13877|13875.7|13867.4|13866.4|1115
1669650900000|2022-11-28 15:55:00|13872.1|13871.1|13878.1|13877.1|13887.5|13886.5|13872.1|13871.1|1101
1669651200000|2022-11-28 16:00:00|13878.4|13877.7|13874.6|13873|13879.5|13878.8|13868.8|13867.8|1024
1669651500000|2022-11-28 16:05:00|13874.2|13873.2|13876|13875|13881.2|13880.2|13872.1|13870.8|595
1669651800000|2022-11-28 16:10:00|13876.3|13874.8|13878.9|13877.9|13882.4|13881.4|13875|13874|630
1669652100000|2022-11-28 16:15:00|13879.5|13878.5|13877.5|13876.5|13881.7|13880.7|13873|13871.7|598
1669652400000|2022-11-28 16:20:00|13877.6|13876.6|13879.9|13878.9|13882.9|13881.6|13875.1|13874|829
1669652700000|2022-11-28 16:25:00|13880.3|13878.8|13887.2|13886.2|13891.6|13890.4|13878.7|13877.5|869
1669653000000|2022-11-28 16:30:00|13887.5|13885.9|13884.7|13883.2|13891|13889.6|13883.2|13882.1|839
1669653300000|2022-11-28 16:35:00|13884.5|13883.5|13878.1|13877.1|13885.8|13884.6|13877.8|13876.6|605
1669653600000|2022-11-28 16:40:00|13878.8|13877.8|13877.8|13876.3|13881.2|13879.9|13871.9|13870.6|672
1669653900000|2022-11-28 16:45:00|13877.9|13876.4|13871|13870|13878.5|13877.4|13869.4|13868.2|566
1669654200000|2022-11-28 16:50:00|13871.1|13870.1|13869.1|13868.1|13876.1|13875.1|13868.6|13867.6|464
1669654500000|2022-11-28 16:55:00|13869.2|13868.2|13866.8|13865.8|13870.7|13869.4|13864.8|13863.8|565
1669654800000|2022-11-28 17:00:00|13867.8|13866.8|13878.7|13877|13885.1|13883.5|13866.5|13865.4|1103
1669655100000|2022-11-28 17:05:00|13878.8|13877.1|13881.3|13879.7|13881.3|13880|13867.8|13866.8|1255
1669655400000|2022-11-28 17:10:00|13880.8|13879.8|13891.6|13890.6|13892.6|13891.6|13877.9|13876.5|1085
1669655700000|2022-11-28 17:15:00|13891.5|13890.5|13886.6|13885.6|13892.5|13891.5|13886.2|13884.8|759
1669656000000|2022-11-28 17:20:00|13886.7|13885.7|13884.7|13883.7|13886.7|13885.7|13880.9|13880|658
1669656300000|2022-11-28 17:25:00|13885.1|13883.5|13880.7|13879.7|13885.5|13884.3|13879.6|13878.6|741
1669656600000|2022-11-28 17:30:00|13880.4|13879.4|13882.8|13881.8|13882.8|13881.8|13877.2|13876.2|434
1669656900000|2022-11-28 17:35:00|13882.7|13881.7|13881.7|13880.7|13884|13882.7|13879.1|13877.9|509
1669657200000|2022-11-28 17:40:00|13881.8|13880.8|13880.2|13879.5|13885.1|13884.1|13878.7|13877.5|431
1669657500000|2022-11-28 17:45:00|13880.5|13879.6|13875|13874|13881|13879.7|13874.2|13872.9|422
1669657800000|2022-11-28 17:50:00|13875.1|13874.1|13877.4|13875.6|13878.2|13877.2|13872.1|13870.8|442
1669658100000|2022-11-28 17:55:00|13877.3|13875.7|13880.4|13879.4|13881|13879.8|13876.8|13875.5|414
1669658400000|2022-11-28 18:00:00|13880.5|13879.5|13881.7|13880.7|13883.8|13882.6|13878|13877|474
1669658700000|2022-11-28 18:05:00|13881.8|13880.8|13888.8|13887.8|13889.9|13888.9|13881.4|13880.4|434
1669659000000|2022-11-28 18:10:00|13888.7|13887.7|13889.8|13888.8|13891.1|13890.1|13888.7|13887.7|396
1669659300000|2022-11-28 18:15:00|13890.1|13889.1|13898.9|13897.4|13899.5|13898.5|13889.1|13888.1|470
1669659600000|2022-11-28 18:20:00|13898.6|13897.6|13897|13896|13900.1|13898.9|13896.5|13895.2|378
1669659900000|2022-11-28 18:25:00|13896.9|13895.9|13899.5|13898.5|13899.9|13899.1|13896.6|13895.5|312
1669660200000|2022-11-28 18:30:00|13899.4|13898.4|13894.5|13893.5|13899.5|13898.5|13893.8|13892.8|393
1669660500000|2022-11-28 18:35:00|13894.4|13893.4|13888.8|13887.8|13894.4|13893.4|13886.5|13885.5|391
1669660800000|2022-11-28 18:40:00|13888.4|13887.4|13890|13889|13890.8|13890|13885.8|13884.8|418
1669661100000|2022-11-28 18:45:00|13890.1|13889.1|13894.4|13893.4|13894.7|13893.7|13890|13889|459
1669661400000|2022-11-28 18:50:00|13894.3|13893.3|13894.8|13893.8|13897.2|13896.2|13894.2|13893.2|412
1669661700000|2022-11-28 18:55:00|13894.9|13893.9|13898.8|13898.1|13898.9|13898.2|13894.9|13893.9|415
1669662000000|2022-11-28 19:00:00|13898.7|13898|13896.7|13895.2|13901.7|13900.7|13896.2|13895.1|372
1669662300000|2022-11-28 19:05:00|13896.5|13895.5|13894.9|13893.9|13896.5|13895.5|13892.3|13891.1|420
1669662600000|2022-11-28 19:10:00|13895|13894|13890.4|13889.4|13895.1|13894.1|13889.6|13888.4|312
1669662900000|2022-11-28 19:15:00|13889.6|13888.9|13888.1|13887.1|13890|13888.9|13887.2|13886.2|312
1669663200000|2022-11-28 19:20:00|13888.4|13887.4|13891.5|13890.5|13892.8|13891.8|13886.7|13885.7|248
1669663500000|2022-11-28 19:25:00|13891.4|13890.4|13887.4|13886.4|13892.9|13891.9|13887.1|13886.4|225
1669663800000|2022-11-28 19:30:00|13887.3|13886.3|13885.7|13884.7|13887.7|13886.4|13884.3|13883.3|254
1669664100000|2022-11-28 19:35:00|13885.8|13884.8|13887.1|13886.1|13888.3|13887.3|13885.2|13884.3|178
1669664400000|2022-11-28 19:40:00|13887.3|13886.3|13891|13890|13891.1|13890.1|13887.2|13886.2|218
1669664700000|2022-11-28 19:45:00|13891.1|13890.1|13890.6|13889.6|13891.9|13890.6|13889.7|13888.7|331
1669665000000|2022-11-28 19:50:00|13890.5|13889.5|13888.9|13887.9|13891.4|13890.1|13887.4|13886.5|213
1669665300000|2022-11-28 19:55:00|13888.8|13887.8|13887.5|13886.5|13893.3|13892.1|13882|13881|729
1669665600000|2022-11-28 20:00:00|13887.4|13886.4|13888.6|13887.6|13890.6|13889.5|13885.9|13884.4|567
1669665900000|2022-11-28 20:05:00|13888.4|13887.4|13894.1|13893.1|13896.7|13895.6|13888.4|13887.1|491
1669666200000|2022-11-28 20:10:00|13894.2|13893.2|13895.2|13893.7|13896.8|13895.6|13893|13891.5|414
1669666500000|2022-11-28 20:15:00|13895|13894|13893.6|13892.6|13897.4|13896.1|13891.6|13890.9|447
1669666800000|2022-11-28 20:20:00|13893.4|13892.4|13892.6|13891.9|13893.5|13892.5|13890.6|13889.4|279
1669667100000|2022-11-28 20:25:00|13892.5|13891.8|13889.8|13888.2|13893|13892|13889.7|13888.1|268
1669667400000|2022-11-28 20:30:00|13889|13888.3|13887.8|13887.1|13890.4|13889.7|13887.2|13886.4|316
1669667700000|2022-11-28 20:35:00|13888.3|13887.6|13883.5|13882.8|13888.9|13888|13882.9|13881.9|231
1669668000000|2022-11-28 20:40:00|13883.7|13882.7|13886.6|13885.6|13887.2|13886.4|13883.7|13882.7|324
1669668300000|2022-11-28 20:45:00|13886.7|13885.7|13890.1|13889.1|13890.1|13889.3|13885.1|13884.1|236
1669668600000|2022-11-28 20:50:00|13890.2|13889.5|13892.4|13891.4|13893.2|13891.9|13890.2|13889|310
1669668900000|2022-11-28 20:55:00|13892.5|13891.5|13895.3|13893.7|13896.1|13895.1|13890.7|13889.6|443
1669669200000|2022-11-28 21:00:00|13894.8|13893.8|13892.9|13891.2|13897.9|13896.8|13892.5|13890.9|459
1669669500000|2022-11-28 21:05:00|13892.6|13891.1|13888.7|13887.7|13892.9|13891.2|13888|13886.6|340
1669669800000|2022-11-28 21:10:00|13888.8|13887.8|13889|13888|13891|13889.7|13887.4|13886|368
1669670100000|2022-11-28 21:15:00|13889.2|13887.7|13888.2|13887.2|13893.2|13892.1|13887.4|13886.4|326
1669670400000|2022-11-28 21:20:00|13888.1|13887.1|13891.3|13890.3|13892|13890.6|13887.8|13886.5|231
1669670700000|2022-11-28 21:25:00|13891.2|13890.2|13891.5|13889.9|13892.1|13891.1|13888.7|13887.4|244
1669671000000|2022-11-28 21:30:00|13891.4|13889.8|13890.6|13888.7|13891.5|13889.8|13889.4|13888|141
1669671300000|2022-11-28 21:35:00|13890.7|13888.8|13891.2|13890.2|13892.1|13890.4|13888.8|13887.5|238
1669671600000|2022-11-28 21:40:00|13891.1|13890.1|13890.8|13889.8|13892|13890.8|13889|13888|168
1669671900000|2022-11-28 21:45:00|13890.7|13889.7|13892.5|13890.5|13893|13890.8|13890.5|13889.4|141
1669672200000|2022-11-28 21:50:00|13891.8|13890.6|13891.6|13889.5|13893|13891|13891.2|13889.4|211
1669672500000|2022-11-28 21:55:00|13891.8|13889.6|13897.8|13891.8|13898|13893|13891.8|13889.1|408
1669672800000|2022-11-28 22:00:00|13898.2|13892.2|13893.5|13887.5|13898.8|13892.8|13892.9|13886.9|40
1669673100000|2022-11-28 22:05:00|13893.4|13887.4|13895.7|13889.7|13896.3|13890.3|13892.8|13886.8|47
1669673400000|2022-11-28 22:10:00|13895.9|13889.9|13894.6|13888.6|13895.9|13889.9|13894.6|13888.6|24
1669673700000|2022-11-28 22:15:00|13894.9|13888.9|13889.4|13883.4|13895.2|13889.2|13889.1|13883.1|70
1669674000000|2022-11-28 22:20:00|13889.3|13883.3|13890.8|13884.8|13891.4|13885.4|13889.3|13883.3|52
1669674300000|2022-11-28 22:25:00|13890.7|13884.7|13891.1|13885.1|13891.3|13885.3|13889.9|13883.9|121
1669674600000|2022-11-28 22:30:00|13891.2|13885.2|13892.8|13887.5|13892.8|13887.9|13890.3|13884.7|248
1669674900000|2022-11-28 22:35:00|13892.3|13887.3|13892.1|13887|13892.8|13889.6|13890.6|13885.9|284
1669675200000|2022-11-28 22:40:00|13892.2|13886.9|13892.4|13887.6|13893.3|13888.2|13892|13886.7|175
1669675500000|2022-11-28 22:45:00|13892.5|13887.7|13891|13886.9|13893.1|13887.8|13889.4|13883.7|205
1669675800000|2022-11-28 22:50:00|13892|13887|13893.7|13888.9|13895.4|13889.7|13892|13886.5|331
1669676100000|2022-11-28 22:55:00|13893.8|13888.8|13893.9|13887.9|13894.4|13889.4|13891.5|13886.9|469
1669676400000|2022-11-28 23:00:00|13894|13888|13897.7|13894|13899.1|13896.4|13893.1|13887.5|444
1669676700000|2022-11-28 23:05:00|13897.6|13894.4|13891.8|13888.9|13898|13896|13890.9|13888.9|266
1669677000000|2022-11-28 23:10:00|13891.4|13889.4|13885.2|13883.2|13891.4|13889.4|13884.7|13882.6|517
1669677300000|2022-11-28 23:15:00|13885.4|13883.5|13876.3|13874.4|13886|13883.7|13875.8|13873.9|742
1669677600000|2022-11-28 23:20:00|13876.5|13874.8|13880.8|13878.5|13880.9|13879.1|13875.8|13874.1|504
1669677900000|2022-11-28 23:25:00|13880.9|13878.6|13877.4|13875.8|13884.8|13882.8|13877.1|13873.9|640
1669678200000|2022-11-28 23:30:00|13877.5|13875.6|13884|13881.8|13884.2|13882.2|13877.5|13874.6|657
1669678500000|2022-11-28 23:35:00|13883.9|13881.9|13885.5|13884.5|13885.9|13884.5|13882|13880.1|354
1669678800000|2022-11-28 23:40:00|13885.4|13884.4|13884.6|13883|13887|13885.2|13884.1|13882.4|409
1669679100000|2022-11-28 23:45:00|13884.7|13883.1|13878|13875.9|13885.1|13883.9|13877.5|13875|646
1669679400000|2022-11-28 23:50:00|13878.3|13875.3|13878.7|13876.7|13879.1|13877.7|13874.8|13872.9|516
1669679700000|2022-11-28 23:55:00|13878.6|13876.8|13873.6|13871.7|13880|13878.3|13873.1|13871.6|518
1669680000000|2022-11-29 00:00:00|13873.7|13871.6|13866|13864.3|13873.7|13872.2|13862.6|13860.9|717
1669680300000|2022-11-29 00:05:00|13865.6|13864.4|13868.8|13867.8|13870.5|13868.9|13860.9|13859.9|785
1669680600000|2022-11-29 00:10:00|13868.9|13867.9|13864.9|13863.9|13873.1|13871.8|13864.9|13863.4|687
1669680900000|2022-11-29 00:15:00|13864.2|13863.2|13856.1|13854.6|13865.4|13864.1|13855.7|13854.4|662
1669681200000|2022-11-29 00:20:00|13856.3|13855.1|13860.6|13859.6|13863.4|13862.3|13854.4|13853.4|585
1669681500000|2022-11-29 00:25:00|13861|13860|13863.4|13862.4|13864.1|13862.8|13858.5|13857|461
1669681800000|2022-11-29 00:30:00|13863.6|13862.1|13862.3|13861.3|13867.2|13866.1|13861.7|13860.7|462
1669682100000|2022-11-29 00:35:00|13862.4|13861.4|13870.9|13869.9|13873.4|13872.4|13862.4|13861.4|434
1669682400000|2022-11-29 00:40:00|13870.5|13869.5|13872.7|13871.7|13873|13871.8|13867.8|13866.6|497
1669682700000|2022-11-29 00:45:00|13873|13872|13872.7|13871.7|13874.3|13872.8|13869|13867.9|549
1669683000000|2022-11-29 00:50:00|13873.1|13871.5|13886.2|13884.6|13888|13886.7|13871.2|13869.9|891
1669683300000|2022-11-29 00:55:00|13885.5|13885.2|13877.7|13876.7|13886.1|13885.2|13877.2|13876|617
1669683600000|2022-11-29 01:00:00|13877.6|13876.6|13887.8|13886.3|13887.8|13886.5|13876.7|13875|537
1669683900000|2022-11-29 01:05:00|13887.5|13886.5|13925|13923.1|13925|13923.1|13887.3|13886.3|1280
1669684200000|2022-11-29 01:10:00|13925.2|13923.2|13921.3|13919.5|13930.9|13929.2|13916.2|13914.8|1238
1669684500000|2022-11-29 01:15:00|13921.2|13919.6|13933.2|13931.5|13936|13934.3|13917.9|13917.2|947
1669684800000|2022-11-29 01:20:00|13933.3|13931.6|13921.7|13919.8|13936.5|13934.7|13919.1|13918|942
1669685100000|2022-11-29 01:25:00|13921.9|13920.2|13912.9|13911.2|13923.2|13921.5|13912.4|13910.8|816
1669685400000|2022-11-29 01:30:00|13913|13911.1|13910.5|13908.7|13915.9|13914|13907.1|13905.5|905
1669685700000|2022-11-29 01:35:00|13910.6|13908.8|13907.6|13905.8|13910.9|13909.6|13904.6|13903.6|777
1669686000000|2022-11-29 01:40:00|13907.5|13905.9|13885.4|13883.6|13911.9|13910.3|13883.4|13881.7|1186
1669686300000|2022-11-29 01:45:00|13885.1|13883.7|13881.1|13880.1|13889.5|13888|13876.1|13874.5|1134
1669686600000|2022-11-29 01:50:00|13881.2|13880.2|13881.6|13880|13888.1|13887.1|13878.9|13877.1|899
1669686900000|2022-11-29 01:55:00|13881.9|13880.5|13876.4|13875.4|13886.2|13885.1|13870|13868.5|901
1669687200000|2022-11-29 02:00:00|13876.5|13875.5|13880.7|13878.9|13883.5|13882.2|13872.9|13871.5|723
1669687500000|2022-11-29 02:05:00|13880.6|13879.3|13875|13873.4|13881.7|13880.4|13868.8|13867.4|668
1669687800000|2022-11-29 02:10:00|13874.9|13873.5|13863.4|13861.7|13875.5|13874.5|13859.5|13858|752
1669688100000|2022-11-29 02:15:00|13863.5|13862.7|13868|13866.3|13871.3|13869.9|13860.6|13859.4|672
1669688400000|2022-11-29 02:20:00|13868.9|13866.2|13868|13866|13873|13871.4|13864.4|13862.5|750
1669688700000|2022-11-29 02:25:00|13867.9|13865.9|13865|13863.2|13868.6|13866.5|13856.1|13854.4|873
1669689000000|2022-11-29 02:30:00|13865.1|13863.6|13867.3|13865.7|13870.1|13868.6|13865|13863.5|892
1669689300000|2022-11-29 02:35:00|13867.2|13865.6|13870|13868.2|13872|13870.8|13865.2|13863.8|671
1669689600000|2022-11-29 02:40:00|13870.1|13868.1|13871.5|13869.9|13873.2|13871.9|13861.8|13860|1002
1669689900000|2022-11-29 02:45:00|13871.7|13870|13876.9|13875.1|13878.6|13877.4|13865.1|13863.5|944
1669690200000|2022-11-29 02:50:00|13876.8|13875.2|13884|13882.2|13884.2|13883.1|13872.7|13871.2|966
1669690500000|2022-11-29 02:55:00|13884.1|13882.3|13886.7|13884.8|13887.6|13886.2|13880|13878.7|750
1669690800000|2022-11-29 03:00:00|13886.8|13885|13877.7|13876.1|13889.6|13888.2|13875.7|13874.3|713
1669691100000|2022-11-29 03:05:00|13877.8|13876|13873|13871.4|13878.2|13876.6|13872.5|13871.3|691
1669691400000|2022-11-29 03:10:00|13872.6|13871.6|13869.7|13868.1|13875|13873.5|13868.5|13867.4|720
1669691700000|2022-11-29 03:15:00|13869.8|13868.9|13854.2|13853.2|13871.8|13870.7|13854.2|13853|1042
1669692000000|2022-11-29 03:20:00|13855|13853.4|13853.4|13851.5|13865.5|13863.7|13852|13850.4|1064
1669692300000|2022-11-29 03:25:00|13853.5|13851.4|13851|13849.3|13856|13854.3|13842.8|13841|988
1669692600000|2022-11-29 03:30:00|13851.2|13849.4|13851.8|13850.2|13854.1|13853|13844.3|13842.7|862
1669692900000|2022-11-29 03:35:00|13851.9|13850.3|13855.9|13854.1|13859|13857.5|13851.9|13850.1|713
1669693200000|2022-11-29 03:40:00|13856|13854.2|13859|13857.2|13861.3|13859.9|13852.9|13851.8|600
1669693500000|2022-11-29 03:45:00|13859.2|13857.6|13853.9|13852.1|13859.6|13857.9|13853.5|13852|764
1669693800000|2022-11-29 03:50:00|13854|13852.2|13858.9|13857.9|13859.6|13858.1|13851.5|13850.1|744
1669694100000|2022-11-29 03:55:00|13858.7|13857.2|13861.3|13860.3|13863.4|13861.9|13856|13854.7|650
1669694400000|2022-11-29 04:00:00|13861.7|13860.1|13870.8|13869.8|13872.1|13870.8|13861.1|13859.9|816
1669694700000|2022-11-29 04:05:00|13869.9|13868.9|13867.2|13865.5|13871.4|13870.1|13865.8|13864.6|663
1669695000000|2022-11-29 04:10:00|13867.1|13865.4|13864.2|13863.2|13867.9|13866.6|13862.9|13861.6|584
1669695300000|2022-11-29 04:15:00|13864.3|13863.3|13863.2|13862.2|13869|13867.8|13861.8|13860.8|687
1669695600000|2022-11-29 04:20:00|13863.1|13862.1|13860|13859|13865.6|13864.1|13857.8|13856.5|629
1669695900000|2022-11-29 04:25:00|13860.3|13858.7|13864|13863|13864.7|13863.5|13860|13858.7|489
1669696200000|2022-11-29 04:30:00|13864.2|13862.6|13866.3|13864.7|13868|13866.3|13859.3|13857.9|544
1669696500000|2022-11-29 04:35:00|13866.7|13864.6|13870.1|13868.6|13870.3|13869.3|13864.7|13863.4|651
1669696800000|2022-11-29 04:40:00|13870.2|13868.7|13867.1|13865.5|13870.3|13868.9|13864.6|13863.6|526
1669697100000|2022-11-29 04:45:00|13866.1|13865.1|13855.6|13853.7|13866.4|13865.1|13853.5|13852|663
1669697400000|2022-11-29 04:50:00|13855.3|13853.8|13851.8|13850.2|13855.8|13854.4|13845.6|13844.5|982
1669697700000|2022-11-29 04:55:00|13852.5|13851.5|13848.2|13846.5|13855|13853.5|13844.5|13842.8|707
1669698000000|2022-11-29 05:00:00|13848.1|13846.4|13857.2|13855.6|13861|13859.8|13847.7|13846.3|768
1669698300000|2022-11-29 05:05:00|13857.1|13855.5|13854.6|13853.6|13859|13857.9|13852.5|13851.2|656
1669698600000|2022-11-29 05:10:00|13855.3|13854.3|13854.3|13853.3|13855.9|13854.5|13851.5|13850.4|634
1669698900000|2022-11-29 05:15:00|13854.6|13852.9|13852|13850.2|13855|13853.6|13846.7|13845.4|578
1669699200000|2022-11-29 05:20:00|13851.9|13850.4|13861.4|13859.8|13861.4|13860|13849.7|13848.1|623
1669699500000|2022-11-29 05:25:00|13861.3|13859.7|13861.6|13860|13861.9|13860.9|13858.4|13857.1|690
1669699800000|2022-11-29 05:30:00|13861.3|13860.3|13863.7|13862|13867.7|13866.4|13861.1|13859.7|704
1669700100000|2022-11-29 05:35:00|13864|13862.3|13871.8|13870.8|13872.2|13870.9|13862.6|13861.2|541
1669700400000|2022-11-29 05:40:00|13870.9|13869.9|13862.2|13860.5|13871.8|13870|13861.9|13860.5|734
1669700700000|2022-11-29 05:45:00|13862|13860.4|13861.3|13859.5|13863.6|13862.4|13858.9|13857.6|647
1669701000000|2022-11-29 05:50:00|13861.2|13859.6|13854.1|13852.5|13862.9|13861.5|13852.6|13851.3|571
1669701300000|2022-11-29 05:55:00|13854|13851.5|13853.7|13852.1|13856.4|13855.1|13851.7|13850.4|959
1669701600000|2022-11-29 06:00:00|13853.3|13851.8|13863.6|13861.9|13863.8|13862.3|13851.8|13850.3|778
1669701900000|2022-11-29 06:05:00|13863.5|13862|13859.5|13857.5|13864|13862.8|13857.4|13856.1|657
1669702200000|2022-11-29 06:10:00|13859.4|13857.7|13848.8|13847.2|13859.8|13858.2|13842.8|13840.5|804
1669702500000|2022-11-29 06:15:00|13849.1|13847|13854.1|13853.1|13856.4|13855.4|13849|13847|573
1669702800000|2022-11-29 06:20:00|13854.2|13853.5|13866.8|13865.2|13867.9|13866.9|13851.6|13850.2|705
1669703100000|2022-11-29 06:25:00|13866.7|13865.3|13866.1|13865.1|13868.3|13867.1|13861.7|13860.2|620
1669703400000|2022-11-29 06:30:00|13866|13865|13856.8|13855.2|13868.5|13867.1|13854.5|13853.2|1447
1669703700000|2022-11-29 06:35:00|13856.9|13854.9|13851.2|13849.4|13859.2|13857.7|13848.6|13847.2|902
1669704000000|2022-11-29 06:40:00|13851.3|13849.5|13836.8|13835|13852.1|13850.3|13832.7|13831.2|1145
1669704300000|2022-11-29 06:45:00|13836.7|13834.2|13842.3|13840.6|13843.9|13842.9|13833.1|13831.5|840
1669704600000|2022-11-29 06:50:00|13842.4|13840.7|13865.4|13863.6|13870.9|13869.4|13842.4|13840.7|865
1669704900000|2022-11-29 06:55:00|13865.3|13863.5|13862.4|13860.7|13867.5|13866.1|13858|13856.4|875
1669705200000|2022-11-29 07:00:00|13862.2|13859.9|13863.4|13861.7|13865.5|13864.1|13856.1|13854.6|1384
1669705500000|2022-11-29 07:05:00|13863.3|13861.8|13858.3|13857.3|13865|13863.8|13856.7|13855.5|886
1669705800000|2022-11-29 07:10:00|13858.5|13857.5|13847.9|13846.4|13859.4|13858.4|13845.8|13844.5|1008
1669706100000|2022-11-29 07:15:00|13848|13846.6|13837.8|13835.9|13852.8|13851.7|13833.7|13832.3|1225
1669706400000|2022-11-29 07:20:00|13837.7|13835.8|13842.5|13840.9|13843.5|13842.4|13827.5|13825.6|1241
1669706700000|2022-11-29 07:25:00|13843|13841|13834.2|13833.2|13843.4|13842.2|13832.5|13831.3|930
1669707000000|2022-11-29 07:30:00|13834.3|13833.3|13846.3|13844.7|13846.8|13845.6|13827.5|13826|1051
1669707300000|2022-11-29 07:35:00|13846.4|13845.4|13837.9|13835.9|13847.3|13845.9|13837.2|13835.9|887
1669707600000|2022-11-29 07:40:00|13837.8|13836|13829.9|13828.9|13842.2|13841|13827|13825.4|1203
1669707900000|2022-11-29 07:45:00|13829.7|13828.7|13822.5|13821.5|13831.6|13830|13815.8|13814.1|1319
1669708200000|2022-11-29 07:50:00|13822.6|13821|13831|13829.1|13835.2|13834.1|13818|13816.7|1057
1669708500000|2022-11-29 07:55:00|13830.9|13829.9|13830.1|13828.3|13836.7|13835.2|13824.6|13823.1|1186
1669708800000|2022-11-29 08:00:00|13829.5|13828.5|13818.9|13817.9|13831.7|13829.9|13810.1|13809.1|1878
1669709100000|2022-11-29 08:05:00|13819.4|13818.4|13820.6|13819.6|13824.7|13823.3|13807.5|13806.5|1487
1669709400000|2022-11-29 08:10:00|13820.7|13819.7|13825.8|13824.8|13829.4|13828.4|13819.5|13818.5|1059
1669709700000|2022-11-29 08:15:00|13825.3|13824.3|13827|13826|13828.6|13827.5|13817.7|13816.5|1002
1669710000000|2022-11-29 08:20:00|13827.3|13825.8|13834.2|13833.2|13836.8|13835.8|13822.7|13821.4|1036
1669710300000|2022-11-29 08:25:00|13834.5|13832.9|13837|13835.3|13840.7|13839.3|13833.5|13832.5|1187
1669710600000|2022-11-29 08:30:00|13836.9|13835.6|13832.9|13831.9|13841.7|13840.7|13830.6|13829.6|957
1669710900000|2022-11-29 08:35:00|13832.8|13831.8|13822.4|13820.8|13832.8|13831.8|13821.9|13820.6|978
1669711200000|2022-11-29 08:40:00|13822.2|13820.6|13817.8|13816.2|13828|13826.8|13815.6|13814.3|947
1669711500000|2022-11-29 08:45:00|13817.9|13816.1|13797.3|13796.3|13817.9|13816.1|13796.6|13795.4|1078
1669711800000|2022-11-29 08:50:00|13797.2|13796.2|13810.5|13808.9|13810.6|13809.5|13793|13792|1159
1669712100000|2022-11-29 08:55:00|13810.6|13809|13810.2|13808.4|13816|13815|13802.2|13801.2|1006
1669712400000|2022-11-29 09:00:00|13810|13808.5|13822.4|13820.8|13823.9|13822.9|13809.4|13808.4|1415
1669712700000|2022-11-29 09:05:00|13822.1|13821.1|13822.1|13821.1|13824.2|13822.8|13816.2|13814.9|1203
1669713000000|2022-11-29 09:10:00|13822.2|13821.2|13827.1|13825.5|13835.5|13834.2|13820.3|13819|1056
1669713300000|2022-11-29 09:15:00|13826.8|13825.8|13828.7|13827.1|13830.5|13829.1|13820.9|13819.5|898
1669713600000|2022-11-29 09:20:00|13828.5|13827.5|13829|13828|13830|13828.9|13819.9|13818.9|692
1669713900000|2022-11-29 09:25:00|13828.9|13827.9|13820.4|13818.6|13829.1|13828.2|13818.4|13816.9|850
1669714200000|2022-11-29 09:30:00|13820.3|13818.5|13815.1|13814.1|13821.1|13820.1|13814.3|13812.3|1198
1669714500000|2022-11-29 09:35:00|13815.4|13813.9|13804.6|13802.4|13815.4|13814.3|13802.3|13800.8|955
1669714800000|2022-11-29 09:40:00|13804.4|13802.6|13799.5|13797.9|13813.1|13811.9|13798.8|13797.8|1054
1669715100000|2022-11-29 09:45:00|13799.2|13798.2|13812|13810.5|13812.9|13812.2|13795.9|13794.9|1044
1669715400000|2022-11-29 09:50:00|13811.6|13810.6|13814.3|13813.3|13821.5|13820.4|13807.4|13806.1|845
1669715700000|2022-11-29 09:55:00|13814.5|13813.5|13813.2|13811.6|13817.4|13816|13810|13808.5|814
1669716000000|2022-11-29 10:00:00|13813.1|13811.5|13816.8|13815.3|13824|13822.7|13812.8|13811.5|1037
1669716300000|2022-11-29 10:05:00|13816.6|13815.6|13815.4|13814.4|13820.2|13818.9|13814.2|13813|703
1669716600000|2022-11-29 10:10:00|13815.5|13814.5|13804.8|13803.8|13816.6|13815.4|13804.7|13803.7|796
1669716900000|2022-11-29 10:15:00|13805.4|13804.4|13813.3|13811.8|13814.5|13813.5|13805.1|13803.9|683
1669717200000|2022-11-29 10:20:00|13813|13812|13810.8|13809.2|13815.3|13814|13810.4|13809.2|660
1669717500000|2022-11-29 10:25:00|13810.7|13809.1|13803.9|13802.9|13811|13809.7|13795.3|13794.3|831
1669717800000|2022-11-29 10:30:00|13803.8|13802.8|13795.4|13793.7|13806.6|13805.6|13788.8|13787.8|878
1669718100000|2022-11-29 10:35:00|13795.3|13793.5|13792.2|13791.2|13797|13795.6|13788.1|13786.8|798
1669718400000|2022-11-29 10:40:00|13791.6|13790.6|13799|13798|13800.9|13799.6|13791.3|13790.1|639
1669718700000|2022-11-29 10:45:00|13798.9|13797.9|13796.8|13795.8|13799.5|13798.3|13789.1|13787.9|694
1669719000000|2022-11-29 10:50:00|13796.9|13795.9|13795.5|13794.5|13798.3|13797.1|13788.7|13787.5|809
1669719300000|2022-11-29 10:55:00|13795.4|13794.4|13798|13797|13803.5|13802.3|13795.3|13794.3|738
1669719600000|2022-11-29 11:00:00|13798.1|13797.1|13795.4|13794.4|13799|13797.8|13787.2|13786.2|990
1669719900000|2022-11-29 11:05:00|13795.3|13794.3|13802.9|13801.2|13803|13801.7|13793.1|13792.1|755
1669720200000|2022-11-29 11:10:00|13803|13801.3|13806.1|13804.6|13806.9|13805.8|13802.8|13801.3|709
1669720500000|2022-11-29 11:15:00|13805.7|13804.7|13804.9|13803.3|13807.8|13806.5|13802.1|13801|777
1669720800000|2022-11-29 11:20:00|13804.8|13803.7|13808.4|13807.4|13808.7|13807.4|13801.9|13800.6|707
1669721100000|2022-11-29 11:25:00|13808.6|13807.6|13809.5|13808|13815.3|13814|13808.6|13807.3|753
1669721400000|2022-11-29 11:30:00|13809.3|13808.3|13806.6|13805.1|13812.6|13811.5|13804.9|13803.6|898
1669721700000|2022-11-29 11:35:00|13806.5|13805|13795.1|13794.1|13806.5|13805|13794.7|13793.9|714
1669722000000|2022-11-29 11:40:00|13795.2|13794.2|13801|13799.5|13804.6|13803.6|13795.1|13793.8|768
1669722300000|2022-11-29 11:45:00|13801.1|13799.6|13800.1|13799.1|13801.5|13800.3|13796.5|13795.1|754
1669722600000|2022-11-29 11:50:00|13800.2|13799.2|13800.1|13799.1|13800.8|13799.5|13794.7|13793.4|800
1669722900000|2022-11-29 11:55:00|13800.5|13799.5|13794.4|13792.6|13801.4|13800.2|13793.6|13792.4|913
1669723200000|2022-11-29 12:00:00|13794.5|13793.1|13799.4|13797.9|13800.6|13799.6|13790.9|13789.7|792
1669723500000|2022-11-29 12:05:00|13799.6|13798.4|13805.4|13804.4|13806|13804.8|13799.5|13798.3|595
1669723800000|2022-11-29 12:10:00|13805.7|13804.1|13803.2|13801.7|13808|13806.8|13802.3|13801|560
1669724100000|2022-11-29 12:15:00|13802.9|13801.9|13809.4|13808.4|13810.3|13809.3|13802|13801|539
1669724400000|2022-11-29 12:20:00|13809.6|13808.6|13810.5|13809.5|13812|13811|13807.3|13805.9|522
1669724700000|2022-11-29 12:25:00|13810.8|13809.3|13821.6|13820.6|13822.8|13821.8|13810.6|13809.3|405
1669725000000|2022-11-29 12:30:00|13822|13820.5|13821.5|13820.5|13822.6|13821.6|13816.2|13815.2|413
1669725300000|2022-11-29 12:35:00|13821.6|13820.6|13822.5|13821.5|13824|13823|13815.4|13814.4|466
1669725600000|2022-11-29 12:40:00|13823|13822|13828.2|13827.2|13829.4|13828.4|13820.3|13819.1|515
1669725900000|2022-11-29 12:45:00|13828.3|13827.3|13819.7|13818.7|13830|13829|13818.4|13817.4|591
1669726200000|2022-11-29 12:50:00|13819.2|13818.2|13814.9|13813.9|13820.9|13819.9|13814|13813|588
1669726500000|2022-11-29 12:55:00|13814.5|13813.5|13810.5|13809.5|13818.1|13817|13810.5|13809.5|519
1669726800000|2022-11-29 13:00:00|13810.6|13809.6|13806.6|13805.6|13815.4|13814.4|13805|13804.2|862
1669727100000|2022-11-29 13:05:00|13806.5|13805.5|13813.3|13812.3|13817.3|13816.1|13804.8|13803.8|744
1669727400000|2022-11-29 13:10:00|13813.4|13812.4|13830.8|13829.8|13833.3|13832.3|13812.2|13811.2|1180
1669727700000|2022-11-29 13:15:00|13830.7|13829.7|13830.8|13829.8|13837.8|13836.8|13829.4|13828.4|1055
1669728000000|2022-11-29 13:20:00|13830.9|13829.9|13827|13826|13835.5|13834.5|13824.4|13823.4|929
1669728300000|2022-11-29 13:25:00|13826.8|13825.8|13830.8|13829.2|13833.6|13832.4|13825.6|13824.6|762
1669728600000|2022-11-29 13:30:00|13830.5|13829.5|13840.2|13839.2|13843.2|13842.2|13830.4|13829.4|1101
1669728900000|2022-11-29 13:35:00|13840.3|13839.3|13840.9|13839.9|13846.3|13845.3|13834.3|13833.3|773
1669729200000|2022-11-29 13:40:00|13840.8|13839.8|13843.7|13842.7|13851.6|13850.6|13840.2|13839.4|740
1669729500000|2022-11-29 13:45:00|13843.5|13842.5|13850.9|13849.9|13851.7|13850.5|13839.8|13838.8|736
1669729800000|2022-11-29 13:50:00|13851|13850|13858.3|13857.3|13861.8|13860.8|13850.9|13849.7|1170
1669730100000|2022-11-29 13:55:00|13858.5|13857.5|13860.2|13859.2|13863.3|13862.3|13854.8|13853.6|880
1669730400000|2022-11-29 14:00:00|13860.1|13859.1|13848.4|13847.4|13860.3|13859.3|13848.4|13847.4|980
1669730700000|2022-11-29 14:05:00|13848.3|13847.3|13850.8|13849.8|13854.4|13853.5|13844.1|13843.1|831
1669731000000|2022-11-29 14:10:00|13850.9|13849.9|13849.4|13848.4|13858.4|13857.4|13849.3|13848.4|771
1669731300000|2022-11-29 14:15:00|13850.1|13849.4|13869.5|13868.5|13872.9|13871.7|13850.1|13849|945
1669731600000|2022-11-29 14:20:00|13869.4|13868.7|13876.7|13875.7|13882.4|13881.2|13868.7|13867.5|1013
1669731900000|2022-11-29 14:25:00|13876.8|13875.8|13880.5|13879.5|13885.8|13884.8|13873.4|13872.4|929
1669732200000|2022-11-29 14:30:00|13880.4|13879.4|13873.4|13872.4|13883.7|13882.7|13873.4|13872.4|1001
1669732500000|2022-11-29 14:35:00|13873.7|13872.7|13875|13874|13876|13875|13872.1|13871.3|770
1669732800000|2022-11-29 14:40:00|13874.9|13873.9|13878.3|13877.3|13880.1|13879.1|13866.6|13865.6|893
1669733100000|2022-11-29 14:45:00|13878.4|13877.4|13869|13868|13880.2|13879.2|13865.8|13864.5|888
1669733400000|2022-11-29 14:50:00|13869.1|13868.1|13859.9|13858.9|13870.5|13869.3|13857.7|13856.7|845
1669733700000|2022-11-29 14:55:00|13860.2|13858.6|13864.1|13858.1|13866.9|13861.2|13854|13853|1049
1669734000000|2022-11-29 15:00:00|13863.7|13858.4|13857.6|13856.6|13874|13871.7|13855.9|13854.9|1265
1669734300000|2022-11-29 15:05:00|13857.5|13856.5|13842.9|13841.9|13861|13860|13840.1|13838.6|1118
1669734600000|2022-11-29 15:10:00|13843.3|13841.6|13844.2|13843.2|13849.2|13848.1|13839.2|13838.2|833
1669734900000|2022-11-29 15:15:00|13844.4|13843.4|13841.9|13840.9|13845.5|13844.5|13829.7|13828.7|923
1669735200000|2022-11-29 15:20:00|13841.8|13840.8|13832.3|13831.3|13843.6|13842.3|13831.7|13830.7|862
1669735500000|2022-11-29 15:25:00|13832.4|13831.4|13828.4|13826.9|13834.4|13833.4|13823|13822|828
1669735800000|2022-11-29 15:30:00|13828.2|13827.2|13828.9|13827.9|13832.3|13831.3|13823.9|13822.9|804
1669736100000|2022-11-29 15:35:00|13828.8|13827.8|13831.2|13830.2|13835.1|13834.1|13826.2|13825.2|846
1669736400000|2022-11-29 15:40:00|13831.6|13830.6|13832.8|13831.8|13833.3|13832.3|13826.6|13825.6|789
1669736700000|2022-11-29 15:45:00|13832.7|13831.7|13830.8|13829.8|13836|13835|13827.1|13826.1|787
1669737000000|2022-11-29 15:50:00|13830.7|13829.7|13833.6|13832.6|13834.9|13833.9|13829.1|13828.1|826
1669737300000|2022-11-29 15:55:00|13833.9|13832.9|13832.8|13831.8|13835.9|13834.9|13828.2|13827.2|785
1669737600000|2022-11-29 16:00:00|13832.6|13831.6|13841.8|13840.8|13843.2|13842.2|13831.6|13830.6|946
1669737900000|2022-11-29 16:05:00|13842|13840.4|13838.8|13837.8|13842|13841|13834.1|13833.1|823
1669738200000|2022-11-29 16:10:00|13839|13838|13836.4|13835.4|13843.6|13842.6|13836|13834.7|818
1669738500000|2022-11-29 16:15:00|13835.8|13835.1|13844.5|13843.5|13845.4|13844.4|13833.9|13832.8|753
1669738800000|2022-11-29 16:20:00|13844.2|13843.2|13838.8|13837.8|13847.3|13846.3|13838.3|13837.3|667
1669739100000|2022-11-29 16:25:00|13838.7|13837.7|13838.3|13837.3|13839.6|13838.6|13834.6|13833.6|575
1669739400000|2022-11-29 16:30:00|13838.2|13837.2|13834.5|13833.5|13840.5|13839.3|13833.6|13832.6|590
1669739700000|2022-11-29 16:35:00|13834|13833|13828|13827|13836.3|13834.9|13827.8|13826.8|552
1669740000000|2022-11-29 16:40:00|13827.9|13826.9|13824.3|13823.3|13828.6|13827.6|13821.9|13820.9|577
1669740300000|2022-11-29 16:45:00|13824.4|13823.4|13830.2|13829.2|13830.6|13829.6|13822.2|13821.2|530
1669740600000|2022-11-29 16:50:00|13830.3|13829.3|13828|13827|13837.1|13835.9|13827.2|13826.2|550
1669740900000|2022-11-29 16:55:00|13827.9|13826.9|13828.8|13827.8|13830.9|13829.9|13824.3|13823.3|495
1669741200000|2022-11-29 17:00:00|13828.9|13827.9|13832.5|13830.9|13834|13833|13828.7|13827.6|554
1669741500000|2022-11-29 17:05:00|13832.1|13831.1|13835.8|13834.8|13837.3|13836.3|13831.2|13830.2|520
1669741800000|2022-11-29 17:10:00|13835.9|13834.9|13839.9|13838.9|13840.1|13839.1|13834.2|13833.2|521
1669742100000|2022-11-29 17:15:00|13839.8|13838.8|13844.9|13843.9|13847|13846|13838.5|13837.5|573
1669742400000|2022-11-29 17:20:00|13844.8|13843.8|13848.7|13847.7|13849.4|13848.3|13844.7|13843.7|502
1669742700000|2022-11-29 17:25:00|13848.8|13847.8|13852.4|13851.4|13852.7|13851.7|13847.6|13846.5|468
1669743000000|2022-11-29 17:30:00|13852.5|13851.5|13848|13847|13853.1|13852.1|13847.6|13846.3|375
1669743300000|2022-11-29 17:35:00|13848.1|13847.1|13848.9|13847.9|13850.2|13849.2|13846.2|13845.2|377
1669743600000|2022-11-29 17:40:00|13848.8|13847.8|13848.3|13847.3|13851.1|13850.1|13847.7|13846.7|362
1669743900000|2022-11-29 17:45:00|13848.2|13847.2|13847.8|13846.8|13850|13849|13846.6|13845.6|350
1669744200000|2022-11-29 17:50:00|13847.7|13846.7|13848.1|13847.1|13849.3|13848.3|13845.5|13844.5|370
1669744500000|2022-11-29 17:55:00|13848.2|13847.2|13847.1|13846.1|13849.2|13848.2|13844|13843|381
1669744800000|2022-11-29 18:00:00|13847.2|13846.2|13847.2|13846.2|13851.3|13850.3|13847|13846|378
1669745100000|2022-11-29 18:05:00|13847.4|13846.4|13842.9|13841.9|13848.1|13847.1|13842.7|13841.7|303
1669745400000|2022-11-29 18:10:00|13842.8|13841.8|13838.6|13837.6|13843.1|13841.8|13838.4|13837.4|269
1669745700000|2022-11-29 18:15:00|13838.7|13837.7|13850.7|13849.7|13851.6|13850.6|13838.7|13837.7|508
1669746000000|2022-11-29 18:20:00|13850.6|13849.6|13853.6|13852.6|13854.8|13853.9|13850.3|13849.3|305
1669746300000|2022-11-29 18:25:00|13853.5|13852.5|13857.2|13856.2|13858.9|13857.9|13853.4|13852.4|325
1669746600000|2022-11-29 18:30:00|13857.1|13856.1|13854.1|13853.1|13857.1|13856.1|13852.8|13851.8|233
1669746900000|2022-11-29 18:35:00|13854|13853|13852.4|13851.4|13855.4|13854.4|13850.2|13849.2|293
1669747200000|2022-11-29 18:40:00|13852.3|13851.3|13852.9|13851.9|13853.3|13852.3|13851.4|13850.4|242
1669747500000|2022-11-29 18:45:00|13852.8|13851.8|13854.4|13853.4|13855.2|13854.2|13851.3|13850.3|188
1669747800000|2022-11-29 18:50:00|13854.5|13853.5|13855.3|13854.3|13857.4|13856.4|13854.5|13853.5|339
1669748100000|2022-11-29 18:55:00|13855.4|13854.4|13856|13855|13859.1|13858.2|13854.1|13853.1|421
1669748400000|2022-11-29 19:00:00|13856.1|13855.1|13850.1|13849.1|13856.3|13855.3|13850|13849|511
1669748700000|2022-11-29 19:05:00|13850|13849|13850.3|13849.3|13850.9|13849.9|13849.5|13848.5|313
1669749000000|2022-11-29 19:10:00|13850.4|13849.4|13850.1|13849.1|13851.6|13850.6|13848.8|13847.8|347
1669749300000|2022-11-29 19:15:00|13850.2|13849.2|13850.5|13849.5|13851.1|13850.1|13846.4|13845.4|342
1669749600000|2022-11-29 19:20:00|13850.6|13849.6|13853.1|13852.1|13854|13853|13849|13847.9|268
1669749900000|2022-11-29 19:25:00|13853|13852|13857.2|13856.2|13858.1|13857.1|13852.7|13851.8|350
1669750200000|2022-11-29 19:30:00|13857.1|13856.1|13862.2|13861.2|13862.8|13862|13856.5|13855.2|437
1669750500000|2022-11-29 19:35:00|13862.1|13861.1|13864|13863|13865.5|13864.5|13860.5|13859.2|331
1669750800000|2022-11-29 19:40:00|13864.4|13863.4|13865.2|13864.2|13865.9|13864.9|13862|13861|294
1669751100000|2022-11-29 19:45:00|13865.1|13864.1|13867.9|13866.9|13868|13867.1|13865.1|13864.1|243
1669751400000|2022-11-29 19:50:00|13867.8|13866.8|13867.9|13866.9|13869.2|13868.2|13865.8|13864.8|347
1669751700000|2022-11-29 19:55:00|13867.4|13866.7|13865.1|13864.1|13867.8|13866.8|13864|13863.3|299
1669752000000|2022-11-29 20:00:00|13865|13864|13868.9|13867.9|13870.2|13869.5|13864.6|13863.6|336
1669752300000|2022-11-29 20:05:00|13868.8|13867.8|13872.8|13871.8|13872.9|13871.9|13868.1|13867.1|247
1669752600000|2022-11-29 20:10:00|13872.9|13871.9|13873.5|13872.5|13874.9|13873.7|13871.6|13870.6|322
1669752900000|2022-11-29 20:15:00|13873.2|13872.2|13872.7|13871.7|13873.5|13872.3|13871.6|13870.5|214
1669753200000|2022-11-29 20:20:00|13872.8|13871.8|13876.5|13875.5|13877.5|13876.3|13871.8|13870.8|208
1669753500000|2022-11-29 20:25:00|13876.4|13875.4|13876|13875|13877.6|13876.6|13874.8|13873.8|210
1669753800000|2022-11-29 20:30:00|13876.1|13875.1|13870.9|13869.9|13876.1|13875.1|13869.2|13868.2|319
1669754100000|2022-11-29 20:35:00|13870.8|13869.8|13872.1|13871.1|13874.4|13873.3|13869.9|13868.9|334
1669754400000|2022-11-29 20:40:00|13872|13871|13874.4|13873.7|13874.8|13873.8|13871|13870|210
1669754700000|2022-11-29 20:45:00|13874.5|13873.5|13877.9|13877.2|13878.1|13877.2|13873.7|13872.7|262
1669755000000|2022-11-29 20:50:00|13877.8|13877.1|13879.7|13878.7|13880.1|13879.3|13877.3|13876.3|244
1669755300000|2022-11-29 20:55:00|13879.6|13878.6|13879.4|13878.4|13880.1|13879.4|13876.8|13875.9|255
1669755600000|2022-11-29 21:00:00|13879.6|13878.6|13877.1|13875.5|13880.1|13879.4|13870.4|13869.3|393
1669755900000|2022-11-29 21:05:00|13876.8|13875.8|13876.5|13874.8|13877|13875.8|13873.7|13872.3|322
1669756200000|2022-11-29 21:10:00|13875.4|13874.4|13872.7|13871.7|13875.4|13874.4|13872.3|13871|288
1669756500000|2022-11-29 21:15:00|13872.6|13871.6|13869.7|13868.7|13874|13872.5|13868.7|13867.5|314
1669756800000|2022-11-29 21:20:00|13868.6|13867.6|13869.8|13868.8|13870|13868.8|13868.1|13866.9|168
1669757100000|2022-11-29 21:25:00|13869.7|13868.7|13869.4|13867.6|13871.3|13869.8|13867.9|13866.8|355
1669757400000|2022-11-29 21:30:00|13869.3|13868.3|13870.3|13868.6|13871.9|13870.6|13867.4|13866.4|170
1669757700000|2022-11-29 21:35:00|13870.2|13868.5|13871|13869.5|13872|13870.8|13869.6|13868.1|253
1669758000000|2022-11-29 21:40:00|13870.7|13869.7|13870.3|13869.3|13871|13869.8|13869.3|13868|224
1669758300000|2022-11-29 21:45:00|13870.5|13869|13870.5|13868.8|13872.7|13871|13868.4|13867.1|385
1669758600000|2022-11-29 21:50:00|13870.7|13868.7|13869.5|13867.7|13870.8|13869.3|13868.5|13866.9|568
1669758900000|2022-11-29 21:55:00|13869.3|13867.5|13867.1|13861.1|13876.4|13871.8|13867.1|13861.1|283
1669759200000|2022-11-29 22:00:00|13865.6|13859.6|13869.9|13863.9|13870.5|13864.5|13861.2|13855.2|64
1669759500000|2022-11-29 22:05:00|13870|13864|13867.7|13861.7|13871.3|13865.3|13865.9|13859.9|391
1669759800000|2022-11-29 22:10:00|13867.6|13861.6|13871.5|13867|13871.5|13867|13867.1|13861.5|478
1669760100000|2022-11-29 22:15:00|13872.4|13866.8|13871.4|13867|13872.6|13867.4|13871.3|13866.5|187
1669760400000|2022-11-29 22:20:00|13871.3|13866.2|13875|13869|13875|13869|13871|13866|946
1669760700000|2022-11-29 22:25:00|13874.8|13868.8|13869.9|13864.2|13876.1|13870.1|13867|13863.7|712
1669761000000|2022-11-29 22:30:00|13870.3|13864.3|13870|13866.5|13870.7|13866.5|13868|13863.7|660
1669761300000|2022-11-29 22:35:00|13869.9|13866.4|13869.8|13865.4|13870.1|13866.4|13869.6|13865.1|519
1669761600000|2022-11-29 22:40:00|13870.1|13865.5|13869.5|13866|13870.1|13866|13868.7|13865|1034
1669761900000|2022-11-29 22:45:00|13869.4|13865|13869.1|13864.9|13869.5|13866|13867.8|13864.9|505
1669762200000|2022-11-29 22:50:00|13869.2|13864.8|13869|13865|13869.7|13865.3|13868.6|13864.5|308
1669762500000|2022-11-29 22:55:00|13869.1|13865.4|13870.3|13866.1|13870.4|13866.2|13868.8|13865|194
1669762800000|2022-11-29 23:00:00|13870.2|13866|13871|13868.5|13871.2|13869.2|13868|13864.7|534
1669763100000|2022-11-29 23:05:00|13870.7|13868.9|13877.2|13874.8|13877.5|13875.7|13869.9|13868.5|353
1669763400000|2022-11-29 23:10:00|13877.1|13874.9|13880.2|13878|13880.7|13878.9|13877|13874.4|444
1669763700000|2022-11-29 23:15:00|13880|13877.5|13876.8|13875|13880|13878.5|13876.7|13875|375
1669764000000|2022-11-29 23:20:00|13876.7|13875.1|13874.5|13872.7|13876.9|13875.2|13873.5|13871.5|495
1669764300000|2022-11-29 23:25:00|13874.4|13872.5|13872.9|13871.9|13876.3|13874.5|13871.2|13869.8|581
1669764600000|2022-11-29 23:30:00|13873.1|13871.6|13874.1|13873.1|13875.1|13874.1|13871.9|13870.5|152
1669764900000|2022-11-29 23:35:00|13874.9|13873.3|13876.1|13875.1|13877.6|13876.4|13874.5|13873.2|245
1669765200000|2022-11-29 23:40:00|13876.3|13874.5|13875|13874|13877.2|13876|13873.5|13872|229
1669765500000|2022-11-29 23:45:00|13874.8|13874.1|13873.3|13871.5|13874.9|13874.2|13872.1|13869.5|341
1669765800000|2022-11-29 23:50:00|13873.2|13871.4|13875.3|13873.6|13875.4|13873.6|13873.2|13871.4|395
1669766100000|2022-11-29 23:55:00|13875.2|13873.7|13875.9|13874.9|13877.2|13875.8|13874.2|13872.6|293
1669766400000|2022-11-30 00:00:00|13876.1|13874.5|13883.9|13882.3|13886.1|13884.3|13875.2|13874|600
1669766700000|2022-11-30 00:05:00|13884.2|13882.4|13878|13876.4|13884.2|13882.7|13875.4|13874.2|498
1669767000000|2022-11-30 00:10:00|13877.4|13876.5|13872.5|13871.5|13878.7|13877.4|13871.9|13870.9|471
1669767300000|2022-11-30 00:15:00|13872.4|13871.4|13882.1|13880.5|13882.1|13880.8|13872.4|13871.4|627
1669767600000|2022-11-30 00:20:00|13882.2|13880.4|13881.8|13880.1|13882.2|13880.8|13879.1|13878.1|489
1669767900000|2022-11-30 00:25:00|13880.9|13880|13892.5|13891.1|13892.6|13891.3|13880.8|13879.6|693
1669768200000|2022-11-30 00:30:00|13892.2|13891.2|13871.8|13870.3|13895.5|13894.3|13865.4|13864.2|1773
1669768500000|2022-11-30 00:35:00|13871.7|13870.4|13867.1|13865.8|13874|13872.7|13866|13864.8|1380
1669768800000|2022-11-30 00:40:00|13866.9|13865.7|13870.1|13868.7|13875.2|13873.9|13863.1|13862.1|1286
1669769100000|2022-11-30 00:45:00|13870|13868.6|13878.9|13877.4|13878.9|13877.4|13866.8|13865.5|1306
1669769400000|2022-11-30 00:50:00|13878.4|13877|13881.3|13879.8|13886.9|13885.3|13877.9|13876.5|2019
1669769700000|2022-11-30 00:55:00|13880.7|13879.4|13864.2|13863|13880.8|13879.4|13861.1|13859.8|1842
1669770000000|2022-11-30 01:00:00|13864.3|13862.6|13859.9|13858.6|13866.2|13864.7|13857.6|13856.2|1554
1669770300000|2022-11-30 01:05:00|13859.8|13858.4|13863.5|13862.1|13864.7|13863.4|13856.8|13855.1|1223
1669770600000|2022-11-30 01:10:00|13863.7|13862.2|13862.5|13861.3|13871.7|13870.4|13860.9|13859.9|1231
1669770900000|2022-11-30 01:15:00|13862.6|13861.2|13864.4|13863.1|13865.9|13864.6|13858.3|13857.1|1270
1669771200000|2022-11-30 01:20:00|13864.5|13863.2|13861.1|13859.8|13866|13864.5|13860.6|13859.5|1513
1669771500000|2022-11-30 01:25:00|13861.2|13859.7|13868.1|13866.7|13869.3|13868|13857.5|13856.1|1692
1669771800000|2022-11-30 01:30:00|13868|13866.6|13858.6|13857.6|13870.1|13868.7|13858.6|13857.5|1672
1669772100000|2022-11-30 01:35:00|13858.8|13857.7|13853|13851.6|13861.2|13859.8|13850.7|13849.7|1433
1669772400000|2022-11-30 01:40:00|13852.8|13851.5|13849.1|13847.6|13855.3|13853.9|13848.1|13846.9|1525
1669772700000|2022-11-30 01:45:00|13849|13847.7|13848.5|13847.1|13851.3|13849.8|13845.7|13844.7|1199
1669773000000|2022-11-30 01:50:00|13848.4|13847.2|13852.7|13851.5|13855|13853.9|13844.8|13843.8|1193
1669773300000|2022-11-30 01:55:00|13852.6|13851.4|13853.2|13851.9|13855|13854|13850.7|13849.5|1105
1669773600000|2022-11-30 02:00:00|13852.6|13851.6|13851.9|13850.9|13861.4|13860|13851.3|13850|1482
1669773900000|2022-11-30 02:05:00|13852|13850.8|13851.9|13850.9|13852.3|13851|13846.7|13845.5|1181
1669774200000|2022-11-30 02:10:00|13852|13851|13861.5|13860.3|13864.8|13863.3|13851.6|13850.4|1214
1669774500000|2022-11-30 02:15:00|13861.7|13860.7|13857.6|13856.6|13864|13862.7|13857.6|13856.2|1165
1669774800000|2022-11-30 02:20:00|13857.5|13856.4|13863.9|13862|13864.5|13863.1|13856.1|13855.1|1165
1669775100000|2022-11-30 02:25:00|13863.5|13862.3|13866.8|13865.5|13867.1|13865.7|13860.2|13859|990
1669775400000|2022-11-30 02:30:00|13866.7|13865.6|13868.3|13867.1|13872.5|13871.3|13866.3|13864.9|1002
1669775700000|2022-11-30 02:35:00|13868.4|13867.4|13869.7|13868.7|13870.1|13868.9|13866|13864.8|969
1669776000000|2022-11-30 02:40:00|13870.4|13869.3|13863.7|13862.4|13870.9|13869.7|13863.2|13862.2|1053
1669776300000|2022-11-30 02:45:00|13863.6|13862.5|13866.4|13865.3|13871.4|13870|13863.4|13862.3|1025
1669776600000|2022-11-30 02:50:00|13866.3|13865.2|13862|13860.8|13867.5|13866.2|13861.7|13860.3|1130
1669776900000|2022-11-30 02:55:00|13862.2|13860.9|13868.7|13867.4|13869.5|13868.5|13862|13860.8|1099
1669777200000|2022-11-30 03:00:00|13868.3|13867.3|13864.4|13863.2|13868.8|13867.5|13862.8|13861.4|1081
1669777500000|2022-11-30 03:05:00|13864.2|13863.1|13871.3|13870.2|13873.5|13872.5|13863.5|13862.3|1061
1669777800000|2022-11-30 03:10:00|13871.1|13870.1|13873.6|13872.4|13877.9|13876.5|13871|13869.7|1111
1669778100000|2022-11-30 03:15:00|13873.4|13872.1|13884.4|13883.3|13885.4|13884.3|13872.3|13871.1|1032
1669778400000|2022-11-30 03:20:00|13884.5|13883.4|13881.7|13880.6|13885.4|13884.3|13880.7|13879.7|1001
1669778700000|2022-11-30 03:25:00|13881.6|13880.5|13884|13882.7|13884.7|13883.5|13879.1|13878.1|1038
1669779000000|2022-11-30 03:30:00|13884.1|13883|13880.7|13879.7|13885.4|13884.3|13879.7|13878.4|957
1669779300000|2022-11-30 03:35:00|13880.6|13879.6|13878.6|13877.6|13884.6|13883.4|13877.7|13876.7|1134
1669779600000|2022-11-30 03:40:00|13878.5|13877.4|13875.9|13874.9|13878.9|13877.6|13875.4|13874.3|843
1669779900000|2022-11-30 03:45:00|13876.2|13875|13877.7|13876.7|13879.9|13878.6|13875.7|13874.5|804
1669780200000|2022-11-30 03:50:00|13877.8|13876.6|13876.7|13875.7|13878|13876.9|13872.2|13871.1|1205
1669780500000|2022-11-30 03:55:00|13876.8|13875.8|13877|13876|13878.1|13876.8|13874.1|13872.7|1157
1669780800000|2022-11-30 04:00:00|13877.1|13875.8|13869.1|13868.1|13877.3|13876.1|13868.5|13867|1187
1669781100000|2022-11-30 04:05:00|13869.2|13867.9|13869.2|13867.8|13871.5|13870.3|13868.2|13867|918
1669781400000|2022-11-30 04:10:00|13869|13867.7|13864.2|13863.2|13869|13867.8|13864|13862.7|812
1669781700000|2022-11-30 04:15:00|13864.4|13863.4|13866.5|13865.5|13868.5|13867.3|13864.4|13863.4|636
1669782000000|2022-11-30 04:20:00|13866.4|13865.4|13861.8|13860.8|13866.5|13865.5|13860.2|13859.2|847
1669782300000|2022-11-30 04:25:00|13861.9|13860.9|13863.2|13862.2|13864.3|13863.2|13858.8|13857.6|989
1669782600000|2022-11-30 04:30:00|13863.3|13862|13863.1|13862.1|13864.4|13863.4|13860.9|13859.8|592
1669782900000|2022-11-30 04:35:00|13863.4|13862.4|13851.4|13850.4|13863.5|13862.5|13849.5|13848.4|1001
1669783200000|2022-11-30 04:40:00|13851.5|13850.5|13858.8|13857.6|13859.1|13857.9|13848.9|13847.9|1244
1669783500000|2022-11-30 04:45:00|13858.7|13857.7|13853.5|13852.5|13859.8|13858.7|13849.7|13848.7|1037
1669783800000|2022-11-30 04:50:00|13853.6|13852.6|13853.8|13852.8|13856.8|13855.8|13852.6|13851.6|1099
1669784100000|2022-11-30 04:55:00|13853.9|13852.9|13858.6|13857.6|13859.1|13858.1|13852|13851|909
1669784400000|2022-11-30 05:00:00|13858.4|13857.3|13862.5|13861.5|13863.5|13862.5|13856.2|13854.6|867
1669784700000|2022-11-30 05:05:00|13862.4|13861.4|13859|13857.4|13862.4|13861.4|13855.1|13854.1|977
1669785000000|2022-11-30 05:10:00|13858.8|13857.8|13859|13858|13861|13859.8|13854.6|13853.4|1017
1669785300000|2022-11-30 05:15:00|13858.8|13857.9|13862|13861|13865.2|13864.2|13857.6|13856.3|875
1669785600000|2022-11-30 05:20:00|13862.1|13861.1|13852.3|13850.5|13862.4|13861.2|13849.1|13847.6|628
1669785900000|2022-11-30 05:25:00|13852.2|13850.7|13849.2|13847.6|13853.5|13852.1|13843.8|13842.8|756
1669786200000|2022-11-30 05:30:00|13849.1|13847.5|13851.1|13850.1|13853.5|13852.2|13847.4|13846.2|616
1669786500000|2022-11-30 05:35:00|13851.4|13849.9|13857.1|13855.4|13857.2|13855.8|13849.9|13848.6|589
1669786800000|2022-11-30 05:40:00|13857|13855.3|13853.5|13852.5|13858|13856.2|13853.4|13852.2|503
1669787100000|2022-11-30 05:45:00|13853.6|13852.6|13844.4|13842.5|13856.6|13855.6|13843.9|13842.5|545
1669787400000|2022-11-30 05:50:00|13844.3|13843.3|13842.1|13841.1|13845.3|13843.9|13838.2|13837|638
1669787700000|2022-11-30 05:55:00|13842|13841|13848.5|13847|13849.4|13848.3|13841.9|13840.6|550
1669788000000|2022-11-30 06:00:00|13848.2|13846.9|13848.9|13847.4|13853.5|13852.2|13844.2|13842.8|742
1669788300000|2022-11-30 06:05:00|13848.4|13846.9|13849|13848|13850.5|13849.4|13841.9|13840.6|553
1669788600000|2022-11-30 06:10:00|13848.9|13847.9|13847.1|13846.1|13852|13851|13846|13844.8|452
1669788900000|2022-11-30 06:15:00|13847|13846|13836.3|13835.3|13847.2|13846|13834.2|13833.1|635
1669789200000|2022-11-30 06:20:00|13835.8|13834.8|13840.3|13839.3|13842.6|13841.3|13833.5|13832.2|542
1669789500000|2022-11-30 06:25:00|13840.4|13839.4|13846.8|13845.3|13847.3|13846.3|13840.3|13839.3|672
1669789800000|2022-11-30 06:30:00|13846.5|13845.5|13848.1|13847.1|13850.4|13849|13843.1|13841.9|656
1669790100000|2022-11-30 06:35:00|13848.2|13847.2|13852.9|13851.9|13857.5|13856.3|13848.2|13847.2|556
1669790400000|2022-11-30 06:40:00|13852.8|13851.8|13852.5|13850.9|13853.2|13852.2|13848.9|13847.6|583
1669790700000|2022-11-30 06:45:00|13852.2|13851|13860.9|13859.4|13861.5|13860.5|13851.9|13850.7|604
1669791000000|2022-11-30 06:50:00|13860.6|13859.6|13859.7|13858.7|13863.1|13862.1|13858.5|13857.1|592
1669791300000|2022-11-30 06:55:00|13860|13858.3|13859.7|13858.7|13863|13861.7|13857.3|13856.1|535
1669791600000|2022-11-30 07:00:00|13859.6|13858.2|13853.9|13852.2|13861.7|13860.1|13852|13850.7|830
1669791900000|2022-11-30 07:05:00|13853.2|13852.3|13856.9|13855.9|13861.2|13860|13849.6|13848.5|762
1669792200000|2022-11-30 07:10:00|13856.8|13855.8|13848.6|13847|13859.9|13858.7|13847.5|13846.5|856
1669792500000|2022-11-30 07:15:00|13848.4|13846.8|13855.2|13853.5|13855.3|13854.2|13846|13844.7|607
1669792800000|2022-11-30 07:20:00|13855.1|13853.7|13846.9|13845.9|13855.2|13853.8|13846.7|13845.7|601
1669793100000|2022-11-30 07:25:00|13847.1|13846.1|13845.6|13844.6|13849.9|13848.9|13844.9|13843.7|514
1669793400000|2022-11-30 07:30:00|13846.2|13845.2|13842.5|13841.5|13846.3|13845.3|13837.6|13836.4|572
1669793700000|2022-11-30 07:35:00|13842.4|13841.4|13848|13847|13848.3|13847.1|13841.7|13840.3|628
1669794000000|2022-11-30 07:40:00|13848.1|13847.1|13849.2|13847.7|13851.3|13850.1|13846.1|13845.1|804
1669794300000|2022-11-30 07:45:00|13849.3|13847.6|13852.3|13851.3|13856.3|13855.3|13848.6|13847.6|806
1669794600000|2022-11-30 07:50:00|13852.4|13851.4|13846.1|13845.1|13854.1|13852.8|13845|13843.8|784
1669794900000|2022-11-30 07:55:00|13846.2|13845.2|13854.2|13852.6|13854.3|13852.9|13844.4|13843.4|644
1669795200000|2022-11-30 08:00:00|13854|13853|13848.2|13847.2|13856|13855|13845.2|13844.1|946
1669795500000|2022-11-30 08:05:00|13848.1|13847.1|13863.6|13862.6|13867|13866|13847.5|13846.6|747
1669795800000|2022-11-30 08:10:00|13863.7|13862.7|13866.3|13865.3|13868.7|13867.5|13861.2|13860|981
1669796100000|2022-11-30 08:15:00|13866.6|13864.9|13865.9|13864|13866.7|13865.5|13858.6|13857.5|786
1669796400000|2022-11-30 08:20:00|13866.1|13865.1|13875.3|13874.3|13876.7|13875.3|13866.1|13865.1|871
1669796700000|2022-11-30 08:25:00|13875.1|13874.1|13872.3|13870.7|13875.9|13874.9|13868.3|13867.3|759
1669797000000|2022-11-30 08:30:00|13872.1|13871.1|13876.8|13875.3|13880.1|13878.8|13871.4|13870.4|845
1669797300000|2022-11-30 08:35:00|13876.7|13875.1|13877.8|13876.8|13888.1|13886.2|13874.9|13873.8|703
1669797600000|2022-11-30 08:40:00|13878.1|13876.6|13875.5|13874|13881|13879.3|13872.1|13870.8|842
1669797900000|2022-11-30 08:45:00|13875.6|13873.9|13872|13871|13875.6|13874.5|13866.5|13865.3|1027
1669798200000|2022-11-30 08:50:00|13872.4|13870.8|13867.6|13866|13873.5|13872.1|13866.9|13865.6|861
1669798500000|2022-11-30 08:55:00|13867.2|13866.2|13863.2|13861.7|13870.9|13869.9|13860.8|13859.5|796
1669798800000|2022-11-30 09:00:00|13863.3|13862|13866.5|13865|13867.8|13866.7|13860.3|13859.2|994
1669799100000|2022-11-30 09:05:00|13866.3|13865.3|13864.1|13863.1|13867.2|13865.8|13861.6|13860.6|820
1669799400000|2022-11-30 09:10:00|13864.2|13863.2|13870.8|13869.2|13871.5|13870.1|13862.8|13861.8|704
1669799700000|2022-11-30 09:15:00|13870.5|13869.3|13868.4|13866.9|13871.7|13870.5|13866.8|13865.5|697
1669800000000|2022-11-30 09:20:00|13868.2|13867.2|13870.2|13868.7|13874.6|13873.3|13866.9|13865.5|801
1669800300000|2022-11-30 09:25:00|13869.9|13868.9|13869.6|13868.6|13871.3|13870.2|13863|13862|683
1669800600000|2022-11-30 09:30:00|13870.1|13869.1|13874.2|13872.6|13876.7|13875.2|13867.5|13866.2|776
1669800900000|2022-11-30 09:35:00|13874.1|13872.3|13876.8|13875.8|13881.7|13880.5|13872.1|13871|747
1669801200000|2022-11-30 09:40:00|13876.9|13875.9|13880.7|13879.7|13882.5|13881.5|13874.6|13873.5|672
1669801500000|2022-11-30 09:45:00|13880.8|13879.8|13884.8|13883.2|13887.1|13885.8|13880.7|13879.3|673
1669801800000|2022-11-30 09:50:00|13884.4|13883.3|13879.8|13878.8|13885.1|13884|13877.7|13876.5|750
1669802100000|2022-11-30 09:55:00|13879.7|13878.7|13877.2|13875.5|13884.1|13882.9|13877.2|13875.5|648
1669802400000|2022-11-30 10:00:00|13877.1|13875.6|13876.5|13875.5|13879.3|13877.7|13873|13872|899
1669802700000|2022-11-30 10:05:00|13876.1|13875.1|13878.5|13877.5|13879.2|13878.2|13875.7|13874.5|572
1669803000000|2022-11-30 10:10:00|13878.4|13877.4|13884.9|13883.3|13884.9|13883.6|13873.5|13872.1|913
1669803300000|2022-11-30 10:15:00|13884.8|13882.9|13883.1|13882.1|13884.8|13882.9|13877.9|13876.6|826
1669803600000|2022-11-30 10:20:00|13883.3|13881.8|13881.2|13879.6|13884.9|13883.8|13878.6|13877.3|816
1669803900000|2022-11-30 10:25:00|13881.1|13879.5|13885.7|13884|13889.3|13888.1|13880.8|13879.5|809
1669804200000|2022-11-30 10:30:00|13884.6|13883.9|13889.1|13888.1|13892.1|13891|13884.6|13883.8|854
1669804500000|2022-11-30 10:35:00|13889|13888|13896.2|13894.7|13899.8|13898.8|13888.2|13887|812
1669804800000|2022-11-30 10:40:00|13896.3|13894.9|13901.8|13900.3|13905.7|13904.1|13892.5|13891.1|763
1669805100000|2022-11-30 10:45:00|13901.7|13900.1|13895.6|13894|13903.8|13902.6|13894.1|13893.1|797
1669805400000|2022-11-30 10:50:00|13895.8|13894.1|13890.7|13889.7|13898.6|13897.3|13889.3|13888.3|821
1669805700000|2022-11-30 10:55:00|13890.8|13889.8|13885.1|13883.6|13892.3|13891|13883.2|13881.8|890
1669806000000|2022-11-30 11:00:00|13885.5|13883.9|13882.9|13881.1|13887.8|13886.8|13878.4|13877.2|919
1669806300000|2022-11-30 11:05:00|13882.8|13881.2|13887.4|13885.8|13890.9|13889.7|13881.7|13880.6|773
1669806600000|2022-11-30 11:10:00|13887.5|13886|13890.3|13889.3|13891.8|13890.4|13886.3|13885.3|636
1669806900000|2022-11-30 11:15:00|13890.5|13889.5|13891.7|13890.2|13896.5|13895.3|13888.3|13887.1|858
1669807200000|2022-11-30 11:20:00|13891.6|13890|13886.9|13885.9|13891.6|13890.4|13883.6|13882.6|707
1669807500000|2022-11-30 11:25:00|13887|13886|13887.7|13886.7|13892.8|13891.8|13887|13886|592
1669807800000|2022-11-30 11:30:00|13887.6|13886.6|13889.6|13888.6|13890|13888.8|13884.9|13883.5|615
1669808100000|2022-11-30 11:35:00|13889.5|13888.5|13889.7|13888.7|13890.4|13889.2|13884.7|13883.4|565
1669808400000|2022-11-30 11:40:00|13889.6|13888.6|13883|13882|13890.6|13889.6|13881.8|13880.8|418
1669808700000|2022-11-30 11:45:00|13883.1|13882.1|13877|13876|13885.3|13884.3|13873.6|13872.6|685
1669809000000|2022-11-30 11:50:00|13877.2|13876.2|13880.8|13879.8|13883|13881.7|13876.9|13875.9|530
1669809300000|2022-11-30 11:55:00|13880.9|13879.9|13875.7|13874.7|13880.9|13879.9|13873.7|13872.5|542
1669809600000|2022-11-30 12:00:00|13875.8|13874.8|13863.1|13862.1|13875.8|13874.8|13859.5|13858.5|645
1669809900000|2022-11-30 12:05:00|13862.8|13862|13854.2|13853.2|13866.3|13865.3|13847.8|13846.6|696
1669810200000|2022-11-30 12:10:00|13854.1|13853.1|13854.1|13853.1|13860.5|13859.5|13850.9|13849.8|602
1669810500000|2022-11-30 12:15:00|13854.5|13853.5|13862.4|13861.4|13863.3|13862.3|13854.5|13853.5|467
1669810800000|2022-11-30 12:20:00|13861.9|13860.9|13865.6|13864.6|13866.5|13865.5|13860.2|13859.2|508
1669811100000|2022-11-30 12:25:00|13865.8|13864.8|13866.4|13865.4|13869.2|13868.2|13865|13864.1|600
1669811400000|2022-11-30 12:30:00|13866.3|13865.3|13874.1|13873.1|13874.9|13873.6|13860.6|13859.6|568
1669811700000|2022-11-30 12:35:00|13874|13873|13877.6|13876.6|13878|13877|13870.7|13869.7|655
1669812000000|2022-11-30 12:40:00|13877.7|13876.7|13879.7|13878.7|13881.5|13880.5|13876.6|13875.6|591
1669812300000|2022-11-30 12:45:00|13879.3|13878.3|13876.8|13875.8|13881.1|13880.1|13875.7|13874.7|424
1669812600000|2022-11-30 12:50:00|13876.9|13875.9|13877.9|13876.9|13878.1|13877.1|13873.8|13872.8|465
1669812900000|2022-11-30 12:55:00|13877.8|13876.8|13883.7|13882.7|13884.8|13883.8|13875.9|13874.9|448
1669813200000|2022-11-30 13:00:00|13883.8|13882.8|13898.5|13897.8|13901|13900|13883.6|13882.7|622
1669813500000|2022-11-30 13:05:00|13898.7|13898|13897.1|13896.1|13899.9|13898.9|13889.8|13888.8|679
1669813800000|2022-11-30 13:10:00|13897.3|13896.3|13906.1|13900.1|13912|13910.4|13897.3|13896.2|975
1669814100000|2022-11-30 13:15:00|13906.4|13900.4|13886.7|13885.7|13906.5|13900.6|13870.7|13864.7|1329
1669814400000|2022-11-30 13:20:00|13886.4|13885.4|13880.2|13879.2|13886.4|13885.4|13877.1|13876|1341
1669814700000|2022-11-30 13:25:00|13880|13878.4|13879.9|13876.5|13880.5|13879.5|13873.5|13872|1195
1669815000000|2022-11-30 13:30:00|13879.8|13876.7|13911.5|13909.5|13918.6|13917|13878.5|13875.4|1867
1669815300000|2022-11-30 13:35:00|13911|13909|13916.8|13915.8|13923.2|13922.2|13905.8|13904.3|1342
1669815600000|2022-11-30 13:40:00|13916.5|13915.5|13922.5|13921.5|13925|13923.8|13904.9|13903.3|1281
1669815900000|2022-11-30 13:45:00|13922.9|13920.8|13923.6|13922.6|13934.1|13933.1|13915.2|13913.6|1314
1669816200000|2022-11-30 13:50:00|13923.8|13922.3|13921.5|13920.5|13927.5|13926.5|13914.9|13913.6|1169
1669816500000|2022-11-30 13:55:00|13921.4|13920.4|13939|13938|13943.8|13942.8|13919.9|13918.9|1090
1669816800000|2022-11-30 14:00:00|13939.3|13938.3|13941.8|13940.1|13946|13945|13934.5|13933.4|1154
1669817100000|2022-11-30 14:05:00|13941.6|13940.3|13936.8|13935.8|13942.9|13941.9|13930.6|13929.2|1057
1669817400000|2022-11-30 14:10:00|13937.1|13936.1|13925.8|13924.2|13937.3|13936.3|13923.5|13922.3|1152
1669817700000|2022-11-30 14:15:00|13925.7|13924.3|13919.6|13918.6|13925.7|13924.7|13912.9|13911.6|1065
1669818000000|2022-11-30 14:20:00|13919.4|13918.4|13926.7|13925.7|13926.7|13925.7|13917.5|13916.5|773
1669818300000|2022-11-30 14:25:00|13927.1|13926.1|13929.5|13928.5|13930.5|13929.5|13921.2|13919.9|752
1669818600000|2022-11-30 14:30:00|13929.7|13928.7|13927.5|13925.9|13935.2|13934.2|13925.4|13924.4|1024
1669818900000|2022-11-30 14:35:00|13927.3|13926.3|13940.3|13939.3|13941.5|13940.4|13926.9|13925.9|819
1669819200000|2022-11-30 14:40:00|13940.2|13939.2|13915|13913.2|13940.6|13939.6|13907.5|13903.6|1474
1669819500000|2022-11-30 14:45:00|13915.7|13913.8|13934.1|13932.3|13936|13934.5|13912.1|13910|1531
1669819800000|2022-11-30 14:50:00|13932.7|13931.7|13934.2|13933.2|13938.6|13937.5|13927.9|13926.9|1414
1669820100000|2022-11-30 14:55:00|13934.1|13933.1|13930.5|13928.9|13935.7|13934.3|13925.9|13924.5|1164
1669820400000|2022-11-30 15:00:00|13930.6|13929|13961|13960|13962.5|13961.5|13928.3|13926.5|1744
1669820700000|2022-11-30 15:05:00|13961.1|13960.1|13967.3|13966.3|13968.2|13967.2|13960.1|13958.9|1048
1669821000000|2022-11-30 15:10:00|13967.2|13966.2|13971.9|13970.3|13977.3|13976.3|13967.1|13966|1174
1669821300000|2022-11-30 15:15:00|13972|13970.7|13974.8|13973.8|13977.3|13976.2|13963.4|13962|1137
1669821600000|2022-11-30 15:20:00|13974.9|13973.9|13966.2|13965.2|13977.5|13976.5|13965.8|13964.8|912
1669821900000|2022-11-30 15:25:00|13966.7|13965.7|13971.3|13970.3|13976.9|13975.9|13965.7|13965|967
1669822200000|2022-11-30 15:30:00|13971.2|13970.2|13986|13984.4|13990.3|13989|13968.4|13967.4|1128
1669822500000|2022-11-30 15:35:00|13986.1|13984.5|13978.9|13977.9|13990.1|13989.1|13978.9|13977.6|1017
1669822800000|2022-11-30 15:40:00|13979|13977.5|13971.3|13969.7|13980.6|13979.1|13965.1|13964.1|1294
1669823100000|2022-11-30 15:45:00|13971.4|13969.9|13978.7|13977.7|13978.9|13977.9|13963.8|13962.6|1029
1669823400000|2022-11-30 15:50:00|13978.8|13977.8|13967.4|13966.4|13982.6|13981.6|13961.3|13960.1|1246
1669823700000|2022-11-30 15:55:00|13967.5|13966.5|13950.2|13949.2|13967.5|13966.5|13949.7|13948.7|1539
1669824000000|2022-11-30 16:00:00|13950.7|13949.7|13962.4|13961.4|13963.5|13962.5|13950.5|13949.5|1354
1669824300000|2022-11-30 16:05:00|13962.2|13961.2|13941.2|13940.2|13962.3|13961.3|13936.2|13934.9|1091
1669824600000|2022-11-30 16:10:00|13941.5|13939.9|13944.5|13943.5|13949.9|13948.9|13940.6|13939.6|933
1669824900000|2022-11-30 16:15:00|13944.4|13943.4|13936.4|13935.4|13947.8|13946.8|13935|13934|1003
1669825200000|2022-11-30 16:20:00|13935.8|13934.8|13943|13942|13943.7|13942.5|13929.5|13928.5|820
1669825500000|2022-11-30 16:25:00|13943.1|13942.1|13935.9|13934.9|13945.3|13944.3|13935.2|13934.2|663
1669825800000|2022-11-30 16:30:00|13935.8|13934.8|13934.3|13933.3|13939.7|13938.4|13930.9|13929.9|876
1669826100000|2022-11-30 16:35:00|13934.6|13933.6|13926.9|13925.9|13934.6|13933.6|13925.1|13924|708
1669826400000|2022-11-30 16:40:00|13927|13926|13931.8|13930.8|13933.7|13932.4|13924.9|13923.9|639
1669826700000|2022-11-30 16:45:00|13931.9|13930.9|13930.6|13929.6|13935.7|13934.7|13930.4|13929.5|573
1669827000000|2022-11-30 16:50:00|13930.5|13929.5|13932.6|13931.6|13933.5|13932.5|13925.6|13924.6|591
1669827300000|2022-11-30 16:55:00|13932.5|13931.5|13931.6|13930.6|13935.3|13934.1|13929.2|13928.2|560
1669827600000|2022-11-30 17:00:00|13931.5|13930.5|13928.2|13927.2|13933.8|13932.8|13927.4|13926.2|616
1669827900000|2022-11-30 17:05:00|13927.9|13926.7|13924.9|13923.9|13931.4|13930.4|13922.9|13921.9|650
1669828200000|2022-11-30 17:10:00|13925|13924|13921|13920|13927.9|13926.9|13919.6|13918.6|700
1669828500000|2022-11-30 17:15:00|13921.1|13920.1|13930.2|13929.2|13932.7|13931.7|13921.1|13920.1|706
1669828800000|2022-11-30 17:20:00|13930.6|13929.6|13930.5|13929.5|13933|13931.9|13928.3|13927|725
1669829100000|2022-11-30 17:25:00|13930|13929|13915.1|13913.3|13930.1|13929.1|13913.8|13912|843
1669829400000|2022-11-30 17:30:00|13914.9|13913.2|13929.1|13927.2|13929.4|13927.9|13914.1|13912.6|882
1669829700000|2022-11-30 17:35:00|13928.8|13927.5|13941.5|13940.5|13942.7|13941.7|13928.7|13927.3|945
1669830000000|2022-11-30 17:40:00|13941.6|13940.6|13938.8|13937.8|13943.8|13942.8|13932.6|13931.6|731
1669830300000|2022-11-30 17:45:00|13938.9|13937.9|13938|13936.4|13943.2|13942.2|13937.3|13936.3|633
1669830600000|2022-11-30 17:50:00|13937.7|13936.7|13938.5|13937.5|13939.4|13938.4|13933.9|13932.9|529
1669830900000|2022-11-30 17:55:00|13938.6|13937.6|13938.6|13937|13946.7|13945.4|13937.4|13936.3|484
1669831200000|2022-11-30 18:00:00|13938.7|13937.1|13936.7|13935.7|13940.7|13939.7|13933.7|13932.5|642
1669831500000|2022-11-30 18:05:00|13936.6|13935.6|13939.6|13938.6|13939.7|13938.7|13935.4|13934.3|586
1669831800000|2022-11-30 18:10:00|13939.7|13938.7|13942.2|13941.2|13944.3|13943.3|13938.4|13937.2|509
1669832100000|2022-11-30 18:15:00|13942.1|13941.1|13939|13937.5|13943.5|13942.3|13937.3|13936|577
1669832400000|2022-11-30 18:20:00|13939.1|13937.8|13945.6|13943.9|13946.1|13944.7|13938.8|13937.7|862
1669832700000|2022-11-30 18:25:00|13946|13944.1|13953.3|13951.3|13955.9|13954.2|13942.2|13940.8|904
1669833000000|2022-11-30 18:30:00|13953|13951.5|13904.4|13902.4|13960.7|13958.7|13878|13876|2254
1669833300000|2022-11-30 18:35:00|13904.5|13902.5|13863.5|13861.6|13904.9|13902.7|13843.8|13842|2285
1669833600000|2022-11-30 18:40:00|13862.7|13861.5|13864.2|13862.1|13875.9|13874.3|13842.9|13841.2|2077
1669833900000|2022-11-30 18:45:00|13864.5|13862.2|13873.5|13871.6|13889.8|13888.3|13857.8|13856|1927
1669834200000|2022-11-30 18:50:00|13873.9|13872.1|13862.6|13860.9|13875.6|13874.2|13861.5|13860.2|1655
1669834500000|2022-11-30 18:55:00|13862.5|13860.6|13833.5|13831|13862.5|13860.7|13826.6|13824.9|1777
1669834800000|2022-11-30 19:00:00|13833.9|13831.5|13824.6|13823.6|13835.1|13833.7|13820.5|13819.5|1913
1669835100000|2022-11-30 19:05:00|13824.9|13823.3|13839.6|13838.6|13847.5|13845.5|13809.5|13807.8|1901
1669835400000|2022-11-30 19:10:00|13840.8|13839.1|13825.9|13824.2|13841.7|13840|13822.7|13820.9|1784
1669835700000|2022-11-30 19:15:00|13824.8|13824.3|13826.8|13825.3|13831.2|13829.7|13821.3|13819.3|1577
1669836000000|2022-11-30 19:20:00|13826.7|13825.2|13821.4|13819.5|13828.6|13826.8|13799.7|13797.9|1859
1669836300000|2022-11-30 19:25:00|13820.9|13819.9|13822.3|13821.3|13827.5|13826|13815.4|13814.4|1496
1669836600000|2022-11-30 19:30:00|13822.4|13821.4|13819.5|13818.5|13833.1|13832.1|13819.1|13818.1|1255
1669836900000|2022-11-30 19:35:00|13820.3|13819.3|13817.5|13815.8|13824.6|13823.1|13813.1|13811.6|1267
1669837200000|2022-11-30 19:40:00|13817.7|13815.7|13819.9|13818.2|13826|13824.8|13813.7|13811.9|1432
1669837500000|2022-11-30 19:45:00|13819.8|13818.3|13809.5|13807.9|13819.8|13818.3|13809|13807.8|1401
1669837800000|2022-11-30 19:50:00|13809.6|13807.7|13797.7|13796.7|13810.3|13808.9|13796.6|13795.2|1542
1669838100000|2022-11-30 19:55:00|13798|13796.2|13796.9|13795.9|13803.4|13801.9|13795.3|13794.1|1190
1669838400000|2022-11-30 20:00:00|13797.1|13796.1|13799.6|13798.6|13807|13805.7|13796.8|13795.5|1134
1669838700000|2022-11-30 20:05:00|13799.9|13798.4|13795.5|13794.5|13800.7|13799.7|13795|13794.2|621
1669839000000|2022-11-30 20:10:00|13795.4|13794.4|13787.5|13786.5|13795.5|13794.5|13779.1|13777.6|963
1669839300000|2022-11-30 20:15:00|13788.4|13787.4|13782.4|13780.9|13788.9|13787.7|13782.1|13780.9|753
1669839600000|2022-11-30 20:20:00|13781.5|13780.8|13777.5|13776.5|13781.5|13780.9|13774.3|13772.7|801
1669839900000|2022-11-30 20:25:00|13776.8|13775.8|13773.6|13772.6|13777|13775.9|13769|13767.6|796
1669840200000|2022-11-30 20:30:00|13773.3|13772.3|13772.5|13771.5|13783.7|13782|13772.1|13771.1|950
1669840500000|2022-11-30 20:35:00|13772.2|13771.2|13769|13768|13775.1|13774.1|13765.7|13764.7|701
1669840800000|2022-11-30 20:40:00|13769.1|13768.1|13776|13774.5|13780.5|13778.9|13769.1|13768.1|929
1669841100000|2022-11-30 20:45:00|13775.8|13774.4|13781.9|13780.9|13789|13787.4|13773.1|13772.1|908
1669841400000|2022-11-30 20:50:00|13781.6|13780.6|13786|13784.5|13791.4|13790.7|13779.2|13778.1|997
1669841700000|2022-11-30 20:55:00|13785.4|13784.4|13809.2|13807.7|13812.6|13811.2|13785.1|13784.1|1159
1669842000000|2022-11-30 21:00:00|13808.4|13807.4|13804.5|13802.7|13816.6|13814|13804.4|13802.6|1474
1669842300000|2022-11-30 21:05:00|13804.7|13802.9|13798.9|13797.9|13805.5|13803.5|13796.2|13794.5|855
1669842600000|2022-11-30 21:10:00|13799.2|13797.7|13807.6|13805.9|13810.7|13809.2|13798.8|13797.6|692
1669842900000|2022-11-30 21:15:00|13807.2|13806.2|13808.1|13806.5|13812.4|13810.7|13803.9|13802.4|615
1669843200000|2022-11-30 21:20:00|13809.1|13807.5|13809.8|13808.1|13815.2|13813.5|13807.3|13806|691
1669843500000|2022-11-30 21:25:00|13809.9|13808.2|13808.6|13806.5|13809.9|13808.2|13804.7|13803|452
1669843800000|2022-11-30 21:30:00|13808.7|13806.6|13807.2|13805.1|13809.3|13807.4|13804.3|13802.2|652
1669844100000|2022-11-30 21:35:00|13807.1|13805|13803|13801.3|13807.5|13805.5|13802.6|13801|362
1669844400000|2022-11-30 21:40:00|13803.1|13801.2|13805.7|13803.9|13807.5|13805.5|13803.1|13801.2|539
1669844700000|2022-11-30 21:45:00|13806|13803.7|13805.9|13804.2|13809.2|13807|13805.7|13803.1|336
1669845000000|2022-11-30 21:50:00|13805.8|13804.1|13811|13808.3|13811.1|13808.5|13805.7|13803.9|608
1669845300000|2022-11-30 21:55:00|13811.1|13808.5|13810.9|13804.9|13817.7|13812.3|13801.6|13795.6|825
1669845600000|2022-11-30 22:00:00|13811|13805|13812.1|13806.1|13814.1|13808.1|13811|13805|54
1669845900000|2022-11-30 22:05:00|13812.3|13806.3|13803.8|13797.8|13813|13807|13797.3|13791.3|98
1669846200000|2022-11-30 22:10:00|13803.4|13797.4|13803.4|13797.4|13806.4|13800.4|13802.4|13796.4|200
1669846500000|2022-11-30 22:15:00|13803.3|13797.3|13811.1|13805.1|13811.1|13805.1|13802.6|13796.6|120
1669846800000|2022-11-30 22:20:00|13811.2|13805.2|13807.2|13801.2|13811.2|13805.2|13806.5|13800.5|71
1669847100000|2022-11-30 22:25:00|13807.3|13801.3|13810.1|13804.1|13810.6|13804.6|13806.3|13800.3|93
1669847400000|2022-11-30 22:30:00|13809.9|13803.9|13808.4|13802.4|13813.8|13808.2|13808.2|13802.2|212
1669847700000|2022-11-30 22:35:00|13808.3|13802.3|13813|13807|13813.2|13807.2|13807.3|13801.3|106
1669848000000|2022-11-30 22:40:00|13813.1|13807.1|13812.2|13807.7|13815.6|13810|13812|13806.8|130
1669848300000|2022-11-30 22:45:00|13812.4|13808|13813|13808.8|13815.4|13810.8|13811.4|13805.4|179
1669848600000|2022-11-30 22:50:00|13812.9|13805.4|13812|13806|13813.2|13807|13808.6|13803.1|344
1669848900000|2022-11-30 22:55:00|13811.9|13805.9|13811.1|13805.1|13812.6|13806.6|13809.9|13803.9|156
1669849200000|2022-11-30 23:00:00|13811.5|13805.5|13786.5|13783|13811.5|13805.5|13785.7|13782|1005
1669849500000|2022-11-30 23:05:00|13786.6|13782|13785.6|13781.9|13787.7|13782.2|13776.9|13774.7|846
1669849800000|2022-11-30 23:10:00|13785.5|13782|13778.8|13775|13792.1|13788.6|13778.2|13774.9|1274
1669850100000|2022-11-30 23:15:00|13778.9|13774.9|13780.1|13778.2|13780.4|13778.7|13773|13770.8|403
1669850400000|2022-11-30 23:20:00|13780|13778.1|13780.4|13778.6|13780.5|13779.2|13777.3|13775.1|373
1669850700000|2022-11-30 23:25:00|13780.5|13778.7|13783.4|13781.4|13787|13784.7|13780.1|13778.3|518
1669851000000|2022-11-30 23:30:00|13783.3|13781.3|13778.1|13776|13783.4|13781.3|13776|13773.9|814
1669851300000|2022-11-30 23:35:00|13778|13776.1|13765.4|13763.5|13779.1|13777.8|13762.5|13760|360
1669851600000|2022-11-30 23:40:00|13765.3|13763.8|13730.6|13728.5|13765.4|13763.8|13727.5|13725|978
1669851900000|2022-11-30 23:45:00|13730|13728.3|13742.5|13740|13745.5|13743.1|13727.9|13726|1129
1669852200000|2022-11-30 23:50:00|13742|13739.9|13743.1|13741|13755.1|13753.4|13738.8|13736.3|996
1669852500000|2022-11-30 23:55:00|13743|13741.1|13737.2|13735|13747.3|13745.4|13733|13731|878
1669852800000|2022-12-01 00:00:00|13737.3|13735.2|13743.7|13741.7|13755.6|13753.3|13731.1|13729|1344
1669853100000|2022-12-01 00:05:00|13742.3|13740.7|13747.4|13745.5|13750.3|13748|13738.2|13736|1217
1669853400000|2022-12-01 00:10:00|13747.5|13745.6|13738.8|13737|13750.3|13748.6|13737.4|13735.5|1132
1669853700000|2022-12-01 00:15:00|13736.2|13736.9|13741.9|13740|13747|13745.5|13734.5|13732.5|1178
1669854000000|2022-12-01 00:20:00|13741.8|13739|13742|13739.9|13747.4|13745.5|13734.3|13732.4|1000
1669854300000|2022-12-01 00:25:00|13741.9|13739.8|13730.4|13728.4|13741.9|13740|13721.6|13719.6|1075
1669854600000|2022-12-01 00:30:00|13730.3|13728.3|13724.9|13723|13737.2|13735.3|13720.1|13718.1|1066
1669854900000|2022-12-01 00:35:00|13724.6|13722.6|13718|13717|13727.7|13725.8|13716.1|13714.7|871
1669855200000|2022-12-01 00:40:00|13718.2|13716.7|13718.1|13716.4|13724.5|13722.8|13714.7|13713.4|944
1669855500000|2022-12-01 00:45:00|13718|13716.3|13724.3|13722.5|13725.4|13724.4|13711.7|13710.4|848
1669855800000|2022-12-01 00:50:00|13724.2|13722.4|13704.6|13702.3|13725.1|13723.5|13702.4|13701.4|1320
1669856100000|2022-12-01 00:55:00|13703.7|13701.8|13681.2|13679.3|13707.7|13706.2|13674.5|13672.7|1456
1669856400000|2022-12-01 01:00:00|13681.6|13679.4|13669.5|13667.8|13685|13683.2|13665.8|13664.6|1388
1669856700000|2022-12-01 01:05:00|13669.6|13667.9|13656.6|13655|13673.4|13671.6|13650.4|13649|1489
1669857000000|2022-12-01 01:10:00|13656.9|13655.3|13655.5|13653.7|13671.6|13670.1|13653.8|13651.8|1183
1669857300000|2022-12-01 01:15:00|13655.7|13654|13671.3|13669.6|13675.8|13674.1|13652.9|13652.2|1284
1669857600000|2022-12-01 01:20:00|13671.2|13669.5|13675.5|13673.7|13681.5|13679.5|13667.1|13665.4|1321
1669857900000|2022-12-01 01:25:00|13675.4|13673.5|13676.2|13674.3|13686.4|13684.6|13673.1|13671.5|1171
1669858200000|2022-12-01 01:30:00|13676.1|13674.2|13681.2|13680.2|13682.2|13680.9|13668.5|13666.5|1155
1669858500000|2022-12-01 01:35:00|13681.1|13679.6|13685.1|13683.6|13686|13684.6|13672|13670.4|980
1669858800000|2022-12-01 01:40:00|13684.5|13683.5|13686|13684.2|13689.5|13688.5|13681.8|13680|848
1669859100000|2022-12-01 01:45:00|13685.6|13684.6|13672.5|13670.6|13686.3|13684.6|13668.9|13667.3|939
1669859400000|2022-12-01 01:50:00|13672.6|13670.5|13671.4|13669.8|13679.8|13678.1|13665|13662.9|1147
1669859700000|2022-12-01 01:55:00|13670.6|13669.6|13678.7|13676.9|13684.1|13682.6|13670.6|13669.4|1125
1669860000000|2022-12-01 02:00:00|13678.8|13677|13693.6|13692.1|13696.3|13694.7|13678.8|13677|1286
1669860300000|2022-12-01 02:05:00|13693.4|13692.4|13694.8|13693|13696.1|13694.4|13686.2|13684.4|945
1669860600000|2022-12-01 02:10:00|13694.5|13692.9|13697.6|13696|13698.5|13697.1|13685.9|13684.7|1029
1669860900000|2022-12-01 02:15:00|13698.2|13696.5|13692.7|13691|13700.3|13699.1|13687.3|13685.9|911
1669861200000|2022-12-01 02:20:00|13692.8|13692.4|13683.8|13682|13695.3|13694|13682|13680.6|893
1669861500000|2022-12-01 02:25:00|13683.4|13681.8|13666.7|13664.8|13685.2|13684.2|13666.6|13664.6|1152
1669861800000|2022-12-01 02:30:00|13666.8|13664.7|13663.2|13661.3|13671.4|13669.9|13659.1|13657.1|1108
1669862100000|2022-12-01 02:35:00|13663|13661.2|13667|13665|13674.9|13672.9|13658|13656.2|1150
1669862400000|2022-12-01 02:40:00|13666.9|13664.9|13677.1|13675.6|13678.3|13676.9|13666.6|13664.7|896
1669862700000|2022-12-01 02:45:00|13677.2|13675.8|13680.3|13678.8|13680.7|13679.1|13672|13670.8|718
1669863000000|2022-12-01 02:50:00|13680.4|13678.6|13681.3|13679.7|13684.4|13682.7|13679.3|13678.3|577
1669863300000|2022-12-01 02:55:00|13681.4|13680.5|13674.2|13672.5|13681.7|13680.5|13670.5|13668.9|770
1669863600000|2022-12-01 03:00:00|13673.9|13672.2|13673.2|13672.2|13673.9|13672.5|13666.3|13664.7|913
1669863900000|2022-12-01 03:05:00|13673.3|13672.3|13670.8|13669.8|13680.6|13679.2|13670|13669|625
1669864200000|2022-12-01 03:10:00|13670.7|13669.7|13681.5|13680.5|13682.7|13681.7|13670.6|13669.6|640
1669864500000|2022-12-01 03:15:00|13681.8|13680.8|13674.2|13672.5|13684.6|13683.3|13673.7|13672.1|755
1669864800000|2022-12-01 03:20:00|13674.1|13672.4|13682.4|13680.7|13682.5|13681.1|13672.7|13671.7|536
1669865100000|2022-12-01 03:25:00|13682.5|13679.9|13685.9|13684.9|13686.4|13685.2|13676.5|13675.3|470
1669865400000|2022-12-01 03:30:00|13685|13684.3|13677.5|13676|13685.4|13684.3|13676.8|13675.3|546
1669865700000|2022-12-01 03:35:00|13677.4|13676.4|13677.9|13676.9|13679.3|13677.8|13668.1|13666.6|684
1669866000000|2022-12-01 03:40:00|13678|13677|13682.9|13681.9|13685.1|13683.8|13675.3|13674|520
1669866300000|2022-12-01 03:45:00|13683|13682|13677|13675.5|13685|13683.7|13676.4|13675|480
1669866600000|2022-12-01 03:50:00|13676.8|13675.8|13679.4|13678.4|13683.8|13682.3|13675.3|13674.1|453
1669866900000|2022-12-01 03:55:00|13679.3|13678.3|13675.7|13673.6|13680.1|13678.9|13672.7|13671|502
1669867200000|2022-12-01 04:00:00|13675.8|13673.8|13685|13684|13689|13688|13673.9|13672.7|570
1669867500000|2022-12-01 04:05:00|13685.1|13684.1|13684.3|13682.6|13692.5|13691.2|13683.8|13682.5|499
1669867800000|2022-12-01 04:10:00|13684.2|13682.5|13685.3|13684.3|13687|13686|13680.3|13679.3|464
1669868100000|2022-12-01 04:15:00|13685.4|13684.4|13688.2|13687.2|13690|13688.8|13680.2|13679|332
1669868400000|2022-12-01 04:20:00|13687.7|13686.1|13674.7|13673|13688.3|13687|13673.7|13672.3|474
1669868700000|2022-12-01 04:25:00|13674.8|13673.1|13674.8|13673.3|13676.5|13675.5|13668.2|13666.9|671
1669869000000|2022-12-01 04:30:00|13674.5|13673.2|13656.2|13655.2|13675|13673.9|13654.5|13653.5|697
1669869300000|2022-12-01 04:35:00|13656.3|13655.3|13665.5|13664.5|13668|13666.1|13656.3|13654.9|535
1669869600000|2022-12-01 04:40:00|13665.7|13664.7|13663.1|13662.1|13666.7|13665.3|13659.7|13658.5|445
1669869900000|2022-12-01 04:45:00|13663.5|13662.5|13668|13666.5|13668.8|13667.8|13654.7|13653|650
1669870200000|2022-12-01 04:50:00|13667.7|13666.7|13670.7|13669.7|13672.5|13671.3|13665.8|13664.8|508
1669870500000|2022-12-01 04:55:00|13670.8|13669.8|13670.3|13669.3|13672.4|13671.1|13667.9|13666.6|459
1669870800000|2022-12-01 05:00:00|13670.5|13669.5|13672|13671|13674|13672.5|13666.2|13665.2|467
1669871100000|2022-12-01 05:05:00|13672.1|13671.1|13667.4|13666.4|13672.9|13671.9|13665.4|13664.7|360
1669871400000|2022-12-01 05:10:00|13667.5|13666.5|13662.3|13660.4|13670.4|13669.2|13661.4|13660.3|369
1669871700000|2022-12-01 05:15:00|13662.2|13660.5|13633.3|13631.7|13667|13665.7|13628.5|13626.9|1078
1669872000000|2022-12-01 05:20:00|13633|13631.1|13626.4|13624.5|13638.2|13637.1|13625|13624|1012
1669872300000|2022-12-01 05:25:00|13626.2|13624.4|13639.2|13637.5|13640|13638.6|13625|13624.2|881
1669872600000|2022-12-01 05:30:00|13639.1|13637.7|13632.6|13631|13639.1|13637.7|13626|13624.9|810
1669872900000|2022-12-01 05:35:00|13632.3|13631.3|13630.1|13629.1|13634|13633.2|13621.2|13620.2|740
1669873200000|2022-12-01 05:40:00|13630|13629|13626.6|13625.6|13637|13635.6|13621.8|13620.8|825
1669873500000|2022-12-01 05:45:00|13625.8|13624.8|13635.7|13634.7|13636.3|13634.7|13623|13622|529
1669873800000|2022-12-01 05:50:00|13635.6|13634.6|13641|13639|13642.5|13641.4|13630.9|13629.3|573
1669874100000|2022-12-01 05:55:00|13640.6|13639.1|13640.9|13639.9|13644.5|13643.2|13636.9|13635.9|520
1669874400000|2022-12-01 06:00:00|13640.8|13639.8|13638.9|13637|13647|13645.8|13637.9|13636.9|760
1669874700000|2022-12-01 06:05:00|13639|13637.1|13647.8|13646.3|13648.5|13647|13635.4|13634.2|731
1669875000000|2022-12-01 06:10:00|13647.9|13646.2|13648.7|13647|13653.5|13652|13642.9|13641.7|736
1669875300000|2022-12-01 06:15:00|13648.8|13647.1|13642.8|13641.3|13650|13648.4|13638.4|13637.1|710
1669875600000|2022-12-01 06:20:00|13642.9|13641.4|13641.1|13639.6|13647.3|13645.6|13640.2|13638.7|668
1669875900000|2022-12-01 06:25:00|13641.2|13639.5|13640.7|13639.7|13642.2|13640.6|13633.3|13631.7|682
1669876200000|2022-12-01 06:30:00|13640.9|13639.4|13640.7|13639.1|13645|13643.8|13639.2|13637.6|677
1669876500000|2022-12-01 06:35:00|13640.6|13639|13639.9|13638.9|13644.4|13643|13636.5|13635.1|647
1669876800000|2022-12-01 06:40:00|13640.2|13638.7|13645.5|13644.5|13646.1|13644.8|13634.6|13633.4|762
1669877100000|2022-12-01 06:45:00|13645.4|13644.4|13642.2|13640.5|13652|13650.6|13641.4|13639.9|948
1669877400000|2022-12-01 06:50:00|13642|13640.7|13631.4|13629.9|13643.5|13641.9|13627.1|13625.5|874
1669877700000|2022-12-01 06:55:00|13631.3|13629.7|13622.8|13620|13637|13635.7|13621.6|13619.8|815
1669878000000|2022-12-01 07:00:00|13622.6|13620.4|13601.5|13599.6|13622.6|13620.8|13597.8|13596.6|1386
1669878300000|2022-12-01 07:05:00|13601.6|13599.5|13611.3|13610.3|13613|13611.8|13593.2|13591.4|1082
1669878600000|2022-12-01 07:10:00|13610.6|13609.9|13610.7|13608.7|13616.6|13615.6|13604.1|13602.6|979
1669878900000|2022-12-01 07:15:00|13610.5|13608.8|13587.6|13586.6|13613.8|13612.8|13586.8|13585.6|1257
1669879200000|2022-12-01 07:20:00|13587.9|13586.4|13599.1|13598.1|13599.5|13598.4|13584.1|13582.9|1127
1669879500000|2022-12-01 07:25:00|13599.2|13598.2|13609.8|13608.8|13612.6|13611.3|13594.5|13593.8|1008
1669879800000|2022-12-01 07:30:00|13610.5|13608.9|13616.7|13615.7|13617.4|13616.4|13604.8|13603.5|979
1669880100000|2022-12-01 07:35:00|13616.8|13615.8|13621.1|13620.1|13625|13623.1|13611.1|13610.1|823
1669880400000|2022-12-01 07:40:00|13621.5|13620.5|13631.3|13630.3|13633.5|13632.5|13617.4|13616.4|853
1669880700000|2022-12-01 07:45:00|13630.6|13629.9|13627.7|13626.7|13634|13633.1|13623.1|13622.1|792
1669881000000|2022-12-01 07:50:00|13628|13626.5|13644.4|13642.7|13649|13647.8|13628|13626.5|1161
1669881300000|2022-12-01 07:55:00|13644.5|13642.8|13654.5|13653.5|13659.2|13658|13639.4|13638|1416
1669881600000|2022-12-01 08:00:00|13654.3|13653.3|13652.5|13650.6|13664.1|13662.7|13649.1|13647.7|1511
1669881900000|2022-12-01 08:05:00|13652.2|13650.5|13655.1|13654.1|13658|13657|13644.1|13642.9|1256
1669882200000|2022-12-01 08:10:00|13655|13654|13642.2|13641.2|13655|13654|13641.1|13640.1|1102
1669882500000|2022-12-01 08:15:00|13642.3|13641.3|13657.9|13656.9|13659.5|13658.3|13639.5|13638.5|1091
1669882800000|2022-12-01 08:20:00|13657.7|13656.7|13663.9|13662.9|13667.4|13666.2|13653.2|13652.2|1063
1669883100000|2022-12-01 08:25:00|13663.8|13662.8|13652.6|13651.6|13666.5|13665.1|13652.6|13651.1|998
1669883400000|2022-12-01 08:30:00|13652.7|13651.7|13649.8|13648.8|13656.6|13655.6|13644.2|13642.5|1230
1669883700000|2022-12-01 08:35:00|13650.1|13648.5|13642.5|13640.9|13656.7|13655.4|13641.5|13640.3|798
1669884000000|2022-12-01 08:40:00|13643|13641.5|13632|13630.5|13644.4|13642.8|13629.2|13628.4|932
1669884300000|2022-12-01 08:45:00|13631.5|13630.4|13638|13636.5|13639.5|13638.4|13626.6|13625.2|963
1669884600000|2022-12-01 08:50:00|13637.7|13636.7|13629.9|13628.9|13643.9|13642.9|13627.8|13626.8|834
1669884900000|2022-12-01 08:55:00|13629.6|13628.6|13629.9|13628.9|13631.8|13630.6|13621.2|13620.2|892
1669885200000|2022-12-01 09:00:00|13629.8|13628.8|13641.6|13640.6|13642.4|13640.8|13626.3|13625|933
1669885500000|2022-12-01 09:05:00|13641.7|13640.7|13647.9|13646.3|13648.4|13647.4|13641.2|13639.9|681
1669885800000|2022-12-01 09:10:00|13648|13646.4|13650.6|13649.6|13653.6|13652.6|13644.2|13643.3|649
1669886100000|2022-12-01 09:15:00|13650.9|13649.3|13647.1|13645.5|13651.7|13650.3|13641.1|13639.5|805
1669886400000|2022-12-01 09:20:00|13647.2|13645.6|13650|13649|13654|13652.9|13644.1|13643.1|525
1669886700000|2022-12-01 09:25:00|13650.1|13649.1|13649.5|13648|13661.2|13660.1|13646.2|13645.1|827
1669887000000|2022-12-01 09:30:00|13649.3|13648.3|13645.5|13644.5|13652.7|13651.3|13643|13642|870
1669887300000|2022-12-01 09:35:00|13645.6|13644.6|13655.9|13654.2|13659|13657.6|13645.4|13644.4|764
1669887600000|2022-12-01 09:40:00|13655.6|13654.6|13645.6|13644|13655.6|13654.6|13645|13644|785
1669887900000|2022-12-01 09:45:00|13645.5|13644.2|13643.7|13642.7|13650.2|13649|13642.8|13641.2|591
1669888200000|2022-12-01 09:50:00|13643.6|13642.6|13641.1|13640.1|13645.5|13644.3|13637.4|13636|829
1669888500000|2022-12-01 09:55:00|13641.5|13640|13634.1|13633.4|13642.9|13641.7|13630.4|13629.4|752
1669888800000|2022-12-01 10:00:00|13634.2|13633.5|13632.9|13631.2|13639.7|13638.7|13632.6|13631.2|1081
1669889100000|2022-12-01 10:05:00|13633|13631.4|13635|13634|13635.8|13634.4|13627|13625.5|880
1669889400000|2022-12-01 10:10:00|13634.9|13633.9|13634.5|13632.8|13638.6|13637.6|13630.1|13629.1|602
1669889700000|2022-12-01 10:15:00|13634.6|13633|13634.3|13633.3|13636.7|13636|13630.1|13629|616
1669890000000|2022-12-01 10:20:00|13634.6|13633|13635.1|13634.1|13639.1|13637.9|13633.6|13632.2|618
1669890300000|2022-12-01 10:25:00|13635.4|13634.4|13642.5|13640.8|13644.4|13643.7|13633.7|13632.4|569
1669890600000|2022-12-01 10:30:00|13642.4|13640.5|13647.5|13646.5|13649.6|13648.3|13639.9|13638.9|617
1669890900000|2022-12-01 10:35:00|13647.4|13646.4|13648.4|13647.4|13650.2|13649|13645.4|13644.2|446
1669891200000|2022-12-01 10:40:00|13648.8|13647.8|13646.9|13645.9|13649.9|13648.9|13644.1|13642.7|809
1669891500000|2022-12-01 10:45:00|13646.8|13645.8|13637.9|13636.2|13649.2|13648.2|13637.3|13636|629
1669891800000|2022-12-01 10:50:00|13638|13636.4|13636.5|13635.5|13639.5|13638.5|13635.2|13634.2|542
1669892100000|2022-12-01 10:55:00|13636.1|13635.4|13645.2|13644.2|13649.2|13647.9|13635.1|13634.1|894
1669892400000|2022-12-01 11:00:00|13644.9|13643.9|13641.9|13640.9|13648|13646.8|13639.9|13638.9|747
1669892700000|2022-12-01 11:05:00|13642.3|13640.6|13633.5|13632.5|13643.8|13642.8|13630.2|13629.3|609
1669893000000|2022-12-01 11:10:00|13633.6|13632.6|13637|13635.5|13639.5|13638.2|13633.2|13632.4|488
1669893300000|2022-12-01 11:15:00|13637.1|13635.6|13638.8|13637.2|13644|13643|13635.4|13634.4|678
1669893600000|2022-12-01 11:20:00|13638.5|13637.5|13636.1|13634.4|13638.9|13637.5|13632.4|13631.4|749
1669893900000|2022-12-01 11:25:00|13636|13635.2|13636.8|13635.1|13641.2|13640|13635|13633.6|703
1669894200000|2022-12-01 11:30:00|13636.9|13635.2|13619.6|13618.1|13636.9|13635.7|13617.9|13616.9|887
1669894500000|2022-12-01 11:35:00|13620|13618|13623.4|13622.4|13624.6|13623.6|13617.4|13616.3|771
1669894800000|2022-12-01 11:40:00|13622.9|13622.2|13627.6|13626.6|13631.9|13630.6|13620.8|13619.4|593
1669895100000|2022-12-01 11:45:00|13627.8|13626.8|13634.4|13633.4|13635.4|13634.2|13627.7|13626.7|605
1669895400000|2022-12-01 11:50:00|13634.5|13633.5|13628.8|13627.8|13636.3|13635|13626.7|13625.5|726
1669895700000|2022-12-01 11:55:00|13628.7|13627.7|13624.6|13623|13629.7|13628.4|13622.1|13620.8|838
1669896000000|2022-12-01 12:00:00|13623.9|13622.9|13621.3|13620.3|13625.8|13624.8|13617.4|13616.4|793
1669896300000|2022-12-01 12:05:00|13621.6|13620.1|13617.8|13616.8|13623.2|13622.2|13613.7|13612.5|467
1669896600000|2022-12-01 12:10:00|13618.2|13617.2|13614.9|13613.3|13618.2|13617.2|13606.5|13605.5|801
1669896900000|2022-12-01 12:15:00|13614.8|13613.6|13617.1|13616.1|13619.5|13618.3|13611.6|13610.3|521
1669897200000|2022-12-01 12:20:00|13617.4|13615.8|13618.8|13617.8|13623|13621.5|13616.7|13615.7|482
1669897500000|2022-12-01 12:25:00|13618.9|13617.9|13614.8|13613|13621.1|13620.1|13611.5|13610.2|705
1669897800000|2022-12-01 12:30:00|13614.7|13613.3|13613.5|13612|13614.7|13613.4|13605.1|13603.9|814
1669898100000|2022-12-01 12:35:00|13613|13611.6|13613.3|13611.7|13616.2|13615|13608.5|13607.5|696
1669898400000|2022-12-01 12:40:00|13613.2|13611.6|13614.3|13613.3|13616|13614.7|13610.5|13609|885
1669898700000|2022-12-01 12:45:00|13614.4|13613.4|13615.4|13614.4|13622.3|13621|13614.4|13613.4|870
1669899000000|2022-12-01 12:50:00|13615.5|13614.5|13625.8|13624.8|13627|13626|13612.4|13611.2|644
1669899300000|2022-12-01 12:55:00|13625.5|13624.5|13629.8|13628.8|13631.8|13630.8|13623.8|13622.5|627
1669899600000|2022-12-01 13:00:00|13629.9|13628.9|13626.1|13625.1|13634.6|13633.5|13625|13624|775
1669899900000|2022-12-01 13:05:00|13626.4|13624.9|13624|13623|13626.4|13625.2|13618.9|13617.9|747
1669900200000|2022-12-01 13:10:00|13625|13624|13630.6|13629|13632|13631|13623.2|13622.2|613
1669900500000|2022-12-01 13:15:00|13630.4|13629.4|13624|13623|13632.8|13631.5|13621.3|13620.2|632
1669900800000|2022-12-01 13:20:00|13624.1|13623.1|13604.1|13602.4|13625.3|13624.3|13603.6|13602|948
1669901100000|2022-12-01 13:25:00|13604|13602.5|13603.1|13597.6|13604.7|13603.7|13592.7|13590.6|1165
1669901400000|2022-12-01 13:30:00|13604.1|13598.1|13585.6|13584.6|13615.3|13609.6|13578|13574.6|1787
1669901700000|2022-12-01 13:35:00|13585.1|13584.1|13604.6|13603|13625.5|13623.8|13582.2|13580.7|1837
1669902000000|2022-12-01 13:40:00|13604.7|13603.3|13605.3|13603.7|13608.3|13606.5|13587.5|13585.6|1901
1669902300000|2022-12-01 13:45:00|13605|13604|13621.7|13619.9|13621.7|13619.9|13604.8|13603.2|1532
1669902600000|2022-12-01 13:50:00|13621|13619.8|13615.6|13614|13628.7|13627|13611.9|13610.7|1484
1669902900000|2022-12-01 13:55:00|13615.4|13613.9|13620.4|13618.7|13625.5|13624.3|13606.2|13605|1238
1669903200000|2022-12-01 14:00:00|13621|13618.8|13632|13630.4|13633.6|13632.6|13620.2|13618.8|1560
1669903500000|2022-12-01 14:05:00|13631.9|13630.3|13614.7|13613.7|13631.9|13630.5|13609.9|13608.6|1323
1669903800000|2022-12-01 14:10:00|13614.8|13613.8|13603.3|13602.3|13615.7|13614.7|13601.6|13600.5|1012
1669904100000|2022-12-01 14:15:00|13603.5|13602.5|13614.2|13612.5|13617.5|13616.3|13600.5|13599.8|907
1669904400000|2022-12-01 14:20:00|13614.1|13612.4|13607.1|13605.5|13617.2|13616.2|13605.4|13604.4|921
1669904700000|2022-12-01 14:25:00|13606.8|13605.8|13615.1|13614.1|13616.4|13614.9|13599.6|13598.6|1233
1669905000000|2022-12-01 14:30:00|13615|13614|13614.2|13613.2|13620.3|13619.1|13606.3|13605|1422
1669905300000|2022-12-01 14:35:00|13614.5|13613|13613.1|13612.1|13617.8|13616.7|13605.4|13604|1376
1669905600000|2022-12-01 14:40:00|13612.9|13611.9|13597.6|13595.8|13613.6|13612.6|13589.1|13587.5|1367
1669905900000|2022-12-01 14:45:00|13597.5|13595.7|13595.1|13593.5|13598.5|13597.4|13585.7|13583.8|1461
1669906200000|2022-12-01 14:50:00|13595|13592.9|13585.7|13584.7|13598.7|13597.7|13584.5|13583.5|1167
1669906500000|2022-12-01 14:55:00|13585.8|13584.8|13593.4|13588.3|13593.6|13590.2|13579.9|13578.9|988
1669906800000|2022-12-01 15:00:00|13587|13581|13562.4|13560.3|13587|13581|13555.4|13553.4|1986
1669907100000|2022-12-01 15:05:00|13562.5|13560.5|13565.1|13563.5|13565.7|13564.2|13553.7|13552.2|1836
1669907400000|2022-12-01 15:10:00|13565.3|13563.6|13591.1|13589.6|13595.3|13593.9|13564.9|13563.4|1789
1669907700000|2022-12-01 15:15:00|13590.8|13589.8|13605.8|13604.2|13615.7|13614.5|13584.1|13582.7|1829
1669908000000|2022-12-01 15:20:00|13605.4|13603.8|13612.2|13611.2|13614.3|13613|13596.4|13594.8|1611
1669908300000|2022-12-01 15:25:00|13612.3|13611.3|13611.9|13610.3|13616.1|13614.9|13600.7|13599|1305
1669908600000|2022-12-01 15:30:00|13612|13610.7|13604|13602.4|13616.5|13615|13600.7|13599.6|1433
1669908900000|2022-12-01 15:35:00|13603.9|13602.3|13607.9|13606.9|13611.3|13610.1|13593.3|13592.1|1221
1669909200000|2022-12-01 15:40:00|13608.2|13606.7|13619.1|13618.1|13628.8|13627.3|13606.8|13605.8|1532
1669909500000|2022-12-01 15:45:00|13619.2|13618.2|13613|13611.4|13624.4|13623.4|13605.1|13603.7|1436
1669909800000|2022-12-01 15:50:00|13613.6|13611.9|13601.3|13600.3|13615.5|13614.5|13592.9|13591.3|1545
1669910100000|2022-12-01 15:55:00|13601.5|13600.5|13592.8|13591.8|13612.8|13611.8|13591|13589.6|1508
1669910400000|2022-12-01 16:00:00|13592.9|13591.9|13583.7|13582.7|13596.3|13595.5|13582|13580.9|1443
1669910700000|2022-12-01 16:05:00|13583.6|13582.6|13578.4|13577.4|13587.7|13586.4|13578.2|13577.2|1032
1669911000000|2022-12-01 16:10:00|13578.5|13577.5|13574.4|13572.9|13586.4|13585.4|13572.6|13571.5|1000
1669911300000|2022-12-01 16:15:00|13574.3|13573.3|13580.6|13579.6|13588.2|13587.2|13573.9|13572.6|872
1669911600000|2022-12-01 16:20:00|13580.7|13579.7|13585.9|13584.3|13585.9|13584.4|13578.1|13577.1|716
1669911900000|2022-12-01 16:25:00|13585.7|13584.4|13583.7|13582.2|13588.3|13587.3|13580.1|13579|942
1669912200000|2022-12-01 16:30:00|13583.2|13582.3|13569|13567.2|13588.8|13587.7|13567.8|13566.2|991
1669912500000|2022-12-01 16:35:00|13568.9|13567.3|13563.7|13562.7|13571.4|13570.4|13563.3|13562|1033
1669912800000|2022-12-01 16:40:00|13563.6|13562.6|13564.5|13563.5|13568.7|13567.7|13560.9|13559.9|804
1669913100000|2022-12-01 16:45:00|13564.4|13563.4|13563.3|13562.3|13569.1|13568.1|13561.1|13560|728
1669913400000|2022-12-01 16:50:00|13563.4|13562.4|13566.4|13564.9|13570.2|13569|13562.5|13561.5|684
1669913700000|2022-12-01 16:55:00|13566.3|13564.8|13556|13555|13567.4|13566.3|13553.4|13552.5|817
1669914000000|2022-12-01 17:00:00|13556.1|13555.1|13569.8|13568.8|13569.9|13568.9|13555.5|13554.5|736
1669914300000|2022-12-01 17:05:00|13570.2|13569.2|13576.1|13575.1|13576.8|13575.7|13567.8|13567.1|780
1669914600000|2022-12-01 17:10:00|13576|13575|13570.3|13569.3|13577.2|13576.2|13569.9|13568.9|728
1669914900000|2022-12-01 17:15:00|13570.4|13569.4|13571.8|13570.8|13573|13572|13565.2|13564.2|703
1669915200000|2022-12-01 17:20:00|13571.9|13570.9|13555.8|13554.3|13572.4|13571.4|13552.7|13551.7|940
1669915500000|2022-12-01 17:25:00|13555.6|13554.6|13541.8|13540.8|13556.1|13555.1|13538.7|13537.7|938
1669915800000|2022-12-01 17:30:00|13541.7|13540.7|13538.9|13537.9|13543.8|13542.7|13533.4|13532.2|889
1669916100000|2022-12-01 17:35:00|13539|13538|13543.8|13542.8|13547.6|13546.4|13539|13538|886
1669916400000|2022-12-01 17:40:00|13543.7|13542.7|13543.2|13542.2|13551.5|13550.2|13542.7|13541.7|749
1669916700000|2022-12-01 17:45:00|13543.1|13542.1|13540.6|13539.1|13547.4|13546.2|13536|13534.7|981
1669917000000|2022-12-01 17:50:00|13540.1|13539|13534.1|13533.1|13541.7|13540.3|13532.5|13531.5|715
1669917300000|2022-12-01 17:55:00|13534|13533|13543.8|13542.8|13545|13543.9|13531.6|13530.5|726
1669917600000|2022-12-01 18:00:00|13543.9|13542.9|13543.3|13542.3|13547.7|13546.7|13541.1|13540.1|700
1669917900000|2022-12-01 18:05:00|13543.4|13542.4|13537.9|13536.4|13543.5|13542.5|13536.1|13535|754
1669918200000|2022-12-01 18:10:00|13538|13536.5|13537.1|13535.5|13541.7|13540.5|13534.6|13533.9|701
1669918500000|2022-12-01 18:15:00|13537.2|13535.4|13543.9|13542.9|13545.2|13544.2|13536.9|13535.4|770
1669918800000|2022-12-01 18:20:00|13543.8|13542.8|13541.7|13540.7|13545.3|13544.1|13540.2|13539.2|575
1669919100000|2022-12-01 18:25:00|13541.8|13540.8|13545|13544|13545.1|13544.1|13540.4|13539.5|479
1669919400000|2022-12-01 18:30:00|13544.9|13543.9|13545.8|13544.8|13546.4|13545.2|13540.5|13539.5|604
1669919700000|2022-12-01 18:35:00|13545.7|13544.7|13541.6|13540.6|13548.6|13547.6|13540.8|13539.8|660
1669920000000|2022-12-01 18:40:00|13541.7|13540.7|13541.4|13539.9|13544.2|13543.1|13540.6|13539.6|505
1669920300000|2022-12-01 18:45:00|13541.5|13540|13546.3|13545.3|13547.2|13546.1|13540.5|13539.4|467
1669920600000|2022-12-01 18:50:00|13546.4|13545.4|13552.1|13551.1|13554.1|13552.9|13545.3|13544.3|450
1669920900000|2022-12-01 18:55:00|13551.9|13550.9|13548.9|13547.9|13552.6|13551.6|13545.5|13544.5|486
1669921200000|2022-12-01 19:00:00|13549|13548|13549.8|13548.8|13551.5|13550.5|13546.4|13545.4|534
1669921500000|2022-12-01 19:05:00|13549.9|13548.9|13546.3|13545.3|13550|13549|13545.6|13544.6|483
1669921800000|2022-12-01 19:10:00|13546.4|13545.4|13542.7|13541.7|13550.7|13549.7|13542.6|13541.3|514
1669922100000|2022-12-01 19:15:00|13542.8|13541.8|13537.1|13536.1|13543.5|13542.2|13535.1|13534|569
1669922400000|2022-12-01 19:20:00|13537|13536|13534|13533|13537|13536|13532.6|13531.6|497
1669922700000|2022-12-01 19:25:00|13534.3|13533.3|13534.7|13533.7|13535.5|13534.5|13532.6|13531.4|428
1669923000000|2022-12-01 19:30:00|13535|13534|13533.4|13532.4|13538.9|13537.9|13531.9|13530.9|526
1669923300000|2022-12-01 19:35:00|13533.5|13532.5|13537.3|13536.3|13538.8|13537.5|13533.4|13532.3|470
1669923600000|2022-12-01 19:40:00|13537.2|13536.2|13537.7|13536.7|13538.6|13537.5|13535.2|13534.2|548
1669923900000|2022-12-01 19:45:00|13537.8|13536.8|13535.3|13533.7|13538.4|13537.4|13533.6|13532.4|479
1669924200000|2022-12-01 19:50:00|13535|13533.8|13532.9|13531.9|13535.3|13534.3|13531.6|13530.6|404
1669924500000|2022-12-01 19:55:00|13533.1|13532.1|13527|13526|13536.9|13535.9|13526.5|13524.9|597
1669924800000|2022-12-01 20:00:00|13526.8|13525.8|13532.2|13531.2|13532.3|13531.2|13524.3|13523.3|656
1669925100000|2022-12-01 20:05:00|13531.8|13530.8|13528|13527|13532.4|13531.5|13525.8|13524.8|500
1669925400000|2022-12-01 20:10:00|13527.9|13526.9|13534.3|13533.3|13535.4|13534.2|13522.8|13521.7|553
1669925700000|2022-12-01 20:15:00|13534.5|13533|13532.8|13531.8|13535.8|13534.7|13531.7|13530.2|516
1669926000000|2022-12-01 20:20:00|13533|13532|13537.5|13536.5|13539.1|13538|13532.8|13531.8|456
1669926300000|2022-12-01 20:25:00|13537.9|13536.9|13536.3|13535.3|13539.2|13537.9|13535.2|13534|404
1669926600000|2022-12-01 20:30:00|13536.2|13535.2|13525.7|13524.7|13536.6|13535.3|13525.5|13524.3|513
1669926900000|2022-12-01 20:35:00|13525.9|13524.4|13522.8|13521.8|13527.1|13525.9|13522.7|13521.7|390
1669927200000|2022-12-01 20:40:00|13522.9|13521.9|13522.6|13521.6|13524.6|13523.6|13521.6|13520.8|299
1669927500000|2022-12-01 20:45:00|13522.8|13521.8|13525.5|13524.5|13526.5|13525.5|13522.2|13521.2|406
1669927800000|2022-12-01 20:50:00|13525.6|13524.6|13529.3|13528.3|13529.8|13528.7|13524.6|13523.5|469
1669928100000|2022-12-01 20:55:00|13529.5|13528.5|13531.9|13530.9|13532.5|13531.7|13525.9|13524.9|502
1669928400000|2022-12-01 21:00:00|13532|13531|13531.2|13529.7|13538.4|13537.4|13530.6|13529.5|448
1669928700000|2022-12-01 21:05:00|13531.1|13529.6|13533.6|13531.8|13534.1|13532.9|13525.1|13524|416
1669929000000|2022-12-01 21:10:00|13533.8|13531.9|13532|13530.5|13534.5|13533.3|13529.4|13528.4|298
1669929300000|2022-12-01 21:15:00|13531.8|13530.8|13532.5|13531.5|13533.2|13531.8|13528.6|13527.2|275
1669929600000|2022-12-01 21:20:00|13533|13531.3|13532.4|13531.4|13533.6|13532.6|13531.1|13529.8|139
1669929900000|2022-12-01 21:25:00|13532.3|13531.3|13534.8|13533.8|13535|13533.9|13530.2|13529|345
1669930200000|2022-12-01 21:30:00|13534.9|13533.9|13534.1|13533.1|13537.8|13536.4|13533.6|13532.1|261
1669930500000|2022-12-01 21:35:00|13534|13533|13535.4|13534.4|13536|13534.8|13530.6|13529|339
1669930800000|2022-12-01 21:40:00|13535.2|13533.9|13534.7|13533.7|13536|13534.4|13532.7|13531.2|206
1669931100000|2022-12-01 21:45:00|13535|13533.2|13530|13528.1|13535.1|13534.1|13526.7|13525|426
1669931400000|2022-12-01 21:50:00|13529.9|13527.8|13536|13533.6|13536.2|13534.2|13528|13526|460
1669931700000|2022-12-01 21:55:00|13535.5|13533.5|13533.7|13527.7|13536.8|13534.5|13533.1|13527.7|533
1669932000000|2022-12-01 22:00:00|13534|13528|13535.2|13529.2|13535.2|13529.2|13533.1|13527.1|35
1669932300000|2022-12-01 22:05:00|13535.6|13529.6|13535.2|13529.2|13535.8|13529.8|13534.9|13528.9|24
1669932600000|2022-12-01 22:10:00|13535.8|13529.8|13533.9|13527.9|13535.8|13529.8|13533.3|13527.6|110
1669932900000|2022-12-01 22:15:00|13533.6|13527.8|13534.8|13529.7|13535|13529.7|13533.1|13527.5|427
1669933200000|2022-12-01 22:20:00|13534.7|13529.6|13534.4|13528.4|13534.8|13529.7|13534.3|13528.3|341
1669933500000|2022-12-01 22:25:00|13534.6|13528.6|13535|13531|13535|13531|13534.4|13528.4|317
1669933800000|2022-12-01 22:30:00|13534.5|13531.1|13534.5|13531.5|13535|13531.9|13534.5|13530.5|474
1669934100000|2022-12-01 22:35:00|13534.7|13531.6|13534.5|13530.5|13534.7|13532.1|13534.3|13530.5|370
1669934400000|2022-12-01 22:40:00|13534.4|13530.4|13533.6|13528.7|13534.4|13530.5|13533|13528.2|112
1669934700000|2022-12-01 22:45:00|13533.5|13528.5|13534.4|13529.3|13535|13530.9|13533.5|13528.3|182
1669935000000|2022-12-01 22:50:00|13534.5|13529.2|13534.1|13530|13535|13531.5|13533.3|13528.4|345
1669935300000|2022-12-01 22:55:00|13534.5|13530.2|13534.9|13530.7|13535|13531.5|13533.1|13530|298
1669935600000|2022-12-01 23:00:00|13535|13530|13534.5|13531.5|13542|13537.8|13532|13530|546
1669935900000|2022-12-01 23:05:00|13533.9|13532|13526.9|13524.1|13535|13532.1|13526.9|13524|545
1669936200000|2022-12-01 23:10:00|13527.9|13524.5|13514.9|13512.7|13528.3|13525.3|13513.5|13512.4|1204
1669936500000|2022-12-01 23:15:00|13514.8|13512.9|13515|13513.2|13517.3|13515.4|13511.3|13509.7|740
1669936800000|2022-12-01 23:20:00|13514.9|13513.3|13507.3|13505.4|13517.9|13515.9|13504.6|13502.5|500
1669937100000|2022-12-01 23:25:00|13507.4|13505.5|13512.6|13510.6|13516|13514.2|13507.4|13505.4|577
1669937400000|2022-12-01 23:30:00|13513|13511|13518.8|13517.1|13519|13517.3|13507.7|13505.9|578
1669937700000|2022-12-01 23:35:00|13518.9|13517.9|13518|13516|13525|13523.1|13517.6|13515.8|629
1669938000000|2022-12-01 23:40:00|13517.9|13515.9|13527.8|13526|13528.1|13526.2|13515.1|13513.4|538
1669938300000|2022-12-01 23:45:00|13527.1|13525.5|13522.5|13520.5|13530.5|13529.4|13521.2|13519.6|512
1669938600000|2022-12-01 23:50:00|13522.4|13520.2|13521.8|13520.8|13527|13525.5|13520.8|13519.4|405
1669938900000|2022-12-01 23:55:00|13521.9|13520.9|13516.2|13514.7|13522.4|13521|13514.3|13512.4|622
1669939200000|2022-12-02 00:00:00|13516.5|13514.6|13530.3|13528.6|13530.6|13529.6|13514.5|13512.5|927
1669939500000|2022-12-02 00:05:00|13530.7|13528.8|13532.1|13530.4|13535.4|13534.3|13528.4|13527.2|752
1669939800000|2022-12-02 00:10:00|13531.7|13530.1|13529.1|13527.5|13532|13530.1|13518|13516.5|822
1669940100000|2022-12-02 00:15:00|13529.2|13527.4|13526.9|13525.1|13529.6|13527.9|13520.5|13518.9|911
1669940400000|2022-12-02 00:20:00|13527|13525|13536.7|13534.7|13538.6|13537.2|13524.6|13523|1046
1669940700000|2022-12-02 00:25:00|13536.6|13534.8|13544.1|13542.6|13548.5|13547.2|13534.5|13532.9|1077
1669941000000|2022-12-02 00:30:00|13543.5|13542.5|13542.8|13540.8|13544.8|13543.5|13537.1|13535.6|918
1669941300000|2022-12-02 00:35:00|13542.7|13540.9|13546.4|13544.5|13549.1|13547.8|13536.4|13534.8|772
1669941600000|2022-12-02 00:40:00|13546.1|13544.4|13542.6|13541.6|13546.1|13544.6|13538.6|13537.2|603
1669941900000|2022-12-02 00:45:00|13542.8|13541.3|13541.9|13540.9|13546.4|13545.3|13535.7|13534.7|813
1669942200000|2022-12-02 00:50:00|13542|13541|13552.2|13550.6|13552.2|13550.9|13541.9|13539.9|1102
1669942500000|2022-12-02 00:55:00|13551.8|13550.8|13551.4|13550.4|13560.3|13559.1|13549.9|13548.9|938
1669942800000|2022-12-02 01:00:00|13551.6|13550.1|13544|13542.4|13553.9|13552.6|13543.6|13542.4|710
1669943100000|2022-12-02 01:05:00|13543.9|13542.3|13540.1|13538.6|13546.1|13544.9|13538.3|13537.1|677
1669943400000|2022-12-02 01:10:00|13540.3|13538.5|13543|13542|13544.2|13542.8|13537.5|13536.2|575
1669943700000|2022-12-02 01:15:00|13543.3|13541.6|13535.8|13534.1|13543.3|13541.6|13531.6|13530.6|656
1669944000000|2022-12-02 01:20:00|13535.7|13534|13527.9|13526.2|13535.7|13534.1|13525.9|13524.9|727
1669944300000|2022-12-02 01:25:00|13527.5|13526.5|13527.3|13525.8|13530.7|13529.3|13525.7|13524.4|654
1669944600000|2022-12-02 01:30:00|13527.5|13525.6|13522.8|13521.2|13527.5|13525.6|13509.3|13508.3|994
1669944900000|2022-12-02 01:35:00|13523.1|13522.1|13522.5|13520.8|13525.3|13524.3|13518.6|13517.5|701
1669945200000|2022-12-02 01:40:00|13522.3|13520.7|13519.7|13518|13522.3|13520.7|13514.6|13513|759
1669945500000|2022-12-02 01:45:00|13519.8|13518.1|13530.1|13529.1|13531.3|13529.9|13519.4|13518|658
1669945800000|2022-12-02 01:50:00|13529.9|13528.9|13525.2|13523.4|13533.5|13532|13524.5|13523.3|651
1669946100000|2022-12-02 01:55:00|13525.1|13523.5|13513|13511.5|13525.3|13523.7|13501.6|13500.4|929
1669946400000|2022-12-02 02:00:00|13513.1|13511.8|13513.2|13511.5|13519.5|13518.3|13510.6|13508.7|940
1669946700000|2022-12-02 02:05:00|13513.3|13511.4|13512.1|13510.5|13520.6|13519.5|13506.1|13505|827
1669947000000|2022-12-02 02:10:00|13512.2|13510|13511.4|13509.8|13517.4|13516|13508.2|13506.7|885
1669947300000|2022-12-02 02:15:00|13510.6|13509.6|13512.2|13511.2|13514.8|13513.4|13504.4|13502.9|815
1669947600000|2022-12-02 02:20:00|13512.1|13511.1|13518.7|13517|13520.3|13519|13509.9|13508.5|696
1669947900000|2022-12-02 02:25:00|13519|13517.4|13515.4|13513.6|13524.6|13523.2|13513.5|13512.4|811
1669948200000|2022-12-02 02:30:00|13515.5|13513.5|13525.1|13524.1|13525.3|13524.3|13514.8|13513.2|686
1669948500000|2022-12-02 02:35:00|13524.9|13523.9|13529.6|13528.1|13530|13529|13522.3|13521.3|755
1669948800000|2022-12-02 02:40:00|13529.3|13528|13530.6|13529|13534.3|13533|13527.2|13526|644
1669949100000|2022-12-02 02:45:00|13530.8|13529.8|13529.8|13528.1|13532.2|13531.2|13523.5|13522.5|724
1669949400000|2022-12-02 02:50:00|13529.9|13528.2|13526.9|13525.2|13531.9|13530.5|13524.4|13523|594
1669949700000|2022-12-02 02:55:00|13526.8|13525.3|13522.2|13520.5|13529.3|13528.2|13521.7|13520.4|528
1669950000000|2022-12-02 03:00:00|13522.1|13520.6|13520.3|13518.5|13526.4|13525.1|13516.8|13515.6|818
1669950300000|2022-12-02 03:05:00|13520.1|13518.8|13518.8|13517.8|13522.6|13521.3|13516.3|13514.9|783
1669950600000|2022-12-02 03:10:00|13518.9|13517.9|13517.3|13515.7|13521.1|13519.8|13514.3|13512.9|632
1669950900000|2022-12-02 03:15:00|13517.2|13515|13518.3|13516.7|13523.9|13522.7|13516|13514.7|690
1669951200000|2022-12-02 03:20:00|13518.2|13516.6|13516.1|13514.5|13521.1|13519.8|13514.3|13512.8|617
1669951500000|2022-12-02 03:25:00|13516.2|13514.6|13515.2|13513.7|13516.6|13515.2|13509.4|13508.4|428
1669951800000|2022-12-02 03:30:00|13515|13513.4|13509|13507.4|13516.2|13515.2|13508.7|13507.3|569
1669952100000|2022-12-02 03:35:00|13509.1|13507.5|13509.7|13508.7|13512.2|13510.7|13507.7|13506.6|505
1669952400000|2022-12-02 03:40:00|13509.5|13508.5|13516.5|13514.9|13517.8|13516.5|13509.5|13508.5|569
1669952700000|2022-12-02 03:45:00|13516.3|13514.8|13511.5|13510.5|13516.6|13515.4|13511.1|13509.7|642
1669953000000|2022-12-02 03:50:00|13511.6|13510.1|13510.2|13509.2|13514.7|13513.2|13508.4|13507.4|663
1669953300000|2022-12-02 03:55:00|13510.3|13509.3|13516.6|13514.9|13516.6|13515.2|13509.2|13508.4|551
1669953600000|2022-12-02 04:00:00|13516.3|13515|13520.1|13519.1|13521.2|13519.9|13512|13511|472
1669953900000|2022-12-02 04:05:00|13520.3|13519.3|13520.9|13519.3|13525.6|13524|13514.8|13513.7|589
1669954200000|2022-12-02 04:10:00|13521|13519.4|13519.8|13518.1|13521.5|13520.5|13516.8|13515.4|408
1669954500000|2022-12-02 04:15:00|13519.7|13518.2|13519.4|13518.4|13524.2|13522.9|13518.8|13517.7|459
1669954800000|2022-12-02 04:20:00|13519.3|13518.3|13512.3|13511.3|13519.3|13518.3|13509.4|13508.2|504
1669955100000|2022-12-02 04:25:00|13513|13512|13515.9|13514.3|13516.6|13515.6|13512.3|13511.1|405
1669955400000|2022-12-02 04:30:00|13515.2|13514.4|13511.5|13510.5|13519.1|13517.9|13511.3|13510.3|568
1669955700000|2022-12-02 04:35:00|13511.4|13510.4|13509|13508|13514.2|13512.8|13505.7|13504.7|624
1669956000000|2022-12-02 04:40:00|13509.2|13507.6|13508.3|13507.3|13510.8|13509.7|13506|13504.8|672
1669956300000|2022-12-02 04:45:00|13508.7|13507|13519.6|13518.6|13519.9|13518.6|13507.9|13506.6|679
1669956600000|2022-12-02 04:50:00|13519.7|13518.7|13517.8|13516.8|13525|13523.7|13516.7|13515.5|591
1669956900000|2022-12-02 04:55:00|13517.9|13516.9|13512.5|13511|13517.9|13516.9|13508.1|13506.9|413
1669957200000|2022-12-02 05:00:00|13512.6|13510.9|13509.7|13508.7|13516.3|13515|13509.4|13508.1|596
1669957500000|2022-12-02 05:05:00|13510|13508.4|13511.5|13510|13513.6|13512.3|13509.7|13508.4|469
1669957800000|2022-12-02 05:10:00|13511.3|13510.3|13507.1|13506.1|13512|13510.7|13506|13504.7|409
1669958100000|2022-12-02 05:15:00|13507.4|13505.9|13513.1|13511.5|13513.9|13512.7|13506.9|13505.8|493
1669958400000|2022-12-02 05:20:00|13512.7|13511.7|13514.9|13513.9|13515.7|13514.3|13511.3|13510.2|472
1669958700000|2022-12-02 05:25:00|13515|13514|13508.3|13506.6|13516.2|13515.2|13506.2|13505.2|549
1669959000000|2022-12-02 05:30:00|13508.2|13506.9|13512|13510.4|13514.4|13512.9|13508|13506.6|694
1669959300000|2022-12-02 05:35:00|13512.1|13510.5|13509.8|13508.8|13514.6|13513.4|13507.8|13506.5|612
1669959600000|2022-12-02 05:40:00|13509.9|13508.9|13510.9|13509.9|13517.4|13516.3|13508.8|13507.5|524
1669959900000|2022-12-02 05:45:00|13511.1|13509.6|13510.3|13508.6|13516.9|13515.9|13509.6|13508.3|689
1669960200000|2022-12-02 05:50:00|13510.2|13508.7|13514.1|13512.6|13516.6|13515.5|13510.2|13508.5|496
1669960500000|2022-12-02 05:55:00|13513.8|13512.8|13515.4|13514.4|13517.2|13516.1|13511.9|13510.6|506
1669960800000|2022-12-02 06:00:00|13515.5|13514.5|13517.2|13516.2|13521.1|13519.8|13510.8|13509.5|661
1669961100000|2022-12-02 06:05:00|13517.4|13516.4|13517.9|13516.9|13518.3|13517.2|13513.4|13512.4|519
1669961400000|2022-12-02 06:10:00|13518.3|13516.8|13515.2|13513.6|13518.5|13517.2|13511.1|13509.8|522
1669961700000|2022-12-02 06:15:00|13515.1|13513.5|13511.2|13509.6|13515.1|13513.5|13510.3|13509.1|647
1669962000000|2022-12-02 06:20:00|13510.9|13509.9|13505.3|13503.7|13513.9|13512.4|13501.5|13500.2|716
1669962300000|2022-12-02 06:25:00|13505.4|13503.8|13506.7|13505.1|13508.8|13507.5|13503.8|13502.2|699
1669962600000|2022-12-02 06:30:00|13506.4|13505.2|13503.8|13502.8|13507.7|13506.3|13501.8|13500.8|615
1669962900000|2022-12-02 06:35:00|13504.2|13503.2|13511.7|13510.7|13518|13516.8|13504.2|13503.2|701
1669963200000|2022-12-02 06:40:00|13511.8|13510.8|13515.4|13514.4|13516.3|13515.1|13510.7|13509.7|463
1669963500000|2022-12-02 06:45:00|13515.7|13514.1|13512.3|13510.6|13516.3|13515.1|13511.2|13510|509
1669963800000|2022-12-02 06:50:00|13512.2|13511.1|13515.6|13514|13520.2|13518.9|13512.1|13511.1|586
1669964100000|2022-12-02 06:55:00|13515.5|13514.1|13511.9|13510.9|13515.6|13514.1|13510.6|13509.3|502
1669964400000|2022-12-02 07:00:00|13511.1|13510.1|13505.3|13504.3|13512.4|13510.7|13501|13500.2|955
1669964700000|2022-12-02 07:05:00|13505.2|13504.2|13486.4|13484.7|13513.6|13512.3|13484.2|13482.4|1194
1669965000000|2022-12-02 07:10:00|13486.2|13484.3|13471.1|13469.4|13488.6|13487.1|13470.4|13469.2|1291
1669965300000|2022-12-02 07:15:00|13471|13470.2|13480.9|13479.3|13484.6|13483.4|13470.4|13469.4|1221
1669965600000|2022-12-02 07:20:00|13481|13480|13471.2|13469.4|13481.4|13480|13463.4|13461.7|1458
1669965900000|2022-12-02 07:25:00|13471.3|13469.5|13474.7|13473|13477.8|13476.5|13468.6|13467.1|1022
1669966200000|2022-12-02 07:30:00|13474.4|13472.8|13472.9|13471.3|13478|13476.7|13467.8|13466.6|1143
1669966500000|2022-12-02 07:35:00|13473.2|13471.9|13465.9|13464.4|13473.4|13472.2|13460.2|13459.1|1046
1669966800000|2022-12-02 07:40:00|13465.6|13464.6|13456.9|13455.4|13468|13466.7|13455.9|13454.5|1107
1669967100000|2022-12-02 07:45:00|13456.8|13455.3|13468.9|13467.9|13470.5|13469.1|13455.9|13454.7|831
1669967400000|2022-12-02 07:50:00|13468.8|13467.8|13461|13459.3|13469.2|13467.9|13456.1|13454.8|1018
1669967700000|2022-12-02 07:55:00|13460.2|13459.1|13465.2|13463.5|13468.2|13466.7|13459.5|13458.4|1007
1669968000000|2022-12-02 08:00:00|13465.1|13463.6|13478.4|13477.4|13481.2|13479.4|13463.2|13461.6|1446
1669968300000|2022-12-02 08:05:00|13478.7|13477.1|13467.3|13466.3|13480.9|13479.9|13465.3|13464.3|1093
1669968600000|2022-12-02 08:10:00|13466.4|13465.4|13467.9|13466.9|13467.9|13466.9|13459.6|13458.6|1104
1669968900000|2022-12-02 08:15:00|13468.2|13466.5|13455|13454|13469.1|13467.8|13454.7|13453.7|1081
1669969200000|2022-12-02 08:20:00|13455.4|13453.8|13456.3|13454.5|13457|13455.5|13451.3|13450.3|898
1669969500000|2022-12-02 08:25:00|13456.2|13454.6|13442.7|13441.7|13456.9|13455.7|13440.8|13439.8|970
1669969800000|2022-12-02 08:30:00|13442.5|13441.5|13431.5|13430.5|13446.4|13444.8|13430.6|13429.6|1113
1669970100000|2022-12-02 08:35:00|13431.6|13430.6|13412.8|13411.8|13434.4|13432.9|13410.8|13409.8|1021
1669970400000|2022-12-02 08:40:00|13412.9|13411.9|13401.3|13399.7|13414.2|13412.7|13393.2|13392|1478
1669970700000|2022-12-02 08:45:00|13400.7|13399.6|13377.5|13375.5|13403.2|13401.7|13364.7|13362.6|1691
1669971000000|2022-12-02 08:50:00|13376.4|13375.6|13384.3|13383.3|13384.7|13383.4|13362.9|13361.5|1611
1669971300000|2022-12-02 08:55:00|13384|13383|13377.1|13376.1|13385.4|13384.2|13366.6|13365|1481
1669971600000|2022-12-02 09:00:00|13377.5|13375.9|13388.3|13386.5|13393.8|13392.6|13377.2|13375.9|1327
1669971900000|2022-12-02 09:05:00|13387.8|13386.1|13384.2|13383.2|13388.5|13386.7|13369.2|13367.6|1397
1669972200000|2022-12-02 09:10:00|13384.6|13383.6|13392|13390.4|13394.3|13393.3|13384.6|13383.5|1164
1669972500000|2022-12-02 09:15:00|13392.4|13390.5|13390.1|13388.5|13397|13395.5|13380.7|13379.1|1209
1669972800000|2022-12-02 09:20:00|13390.2|13388.4|13393.7|13392.7|13399|13397.7|13385.9|13384.6|1173
1669973100000|2022-12-02 09:25:00|13393.8|13392.8|13388.8|13387.3|13403.2|13402.2|13386.1|13384.8|1174
1669973400000|2022-12-02 09:30:00|13388.6|13387.6|13381.9|13380.3|13400|13398.7|13381|13380|1222
1669973700000|2022-12-02 09:35:00|13381.5|13380.5|13380.5|13379.5|13386.2|13385.2|13377.9|13376.7|1272
1669974000000|2022-12-02 09:40:00|13380.6|13379.6|13389.3|13387.6|13390.7|13389.2|13374|13372.7|1244
1669974300000|2022-12-02 09:45:00|13389.1|13387.5|13395.1|13394.1|13396.6|13395.3|13387.7|13386.4|956
1669974600000|2022-12-02 09:50:00|13395.4|13393.9|13411.7|13410.2|13426.8|13423.4|13394.4|13393.4|1378
1669974900000|2022-12-02 09:55:00|13411.8|13410.1|13399.9|13398.1|13414.4|13413.4|13399.3|13398|1103
1669975200000|2022-12-02 10:00:00|13399.8|13398|13420.4|13419.4|13421.9|13420.9|13397.8|13396.7|1163
1669975500000|2022-12-02 10:05:00|13420.6|13419.1|13426.8|13425.8|13432.5|13431.3|13420.6|13419|991
1669975800000|2022-12-02 10:10:00|13426.9|13425.9|13418.8|13417.1|13432.1|13431.1|13415.1|13414.1|1023
1669976100000|2022-12-02 10:15:00|13418.7|13417|13417.5|13415.9|13424.1|13422.7|13414.1|13413.1|919
1669976400000|2022-12-02 10:20:00|13417.4|13416.1|13414.4|13412.8|13423.4|13422.2|13411.4|13410.4|928
1669976700000|2022-12-02 10:25:00|13414.3|13412.9|13409.2|13407.4|13417|13415.5|13407.7|13406.4|742
1669977000000|2022-12-02 10:30:00|13409|13407.5|13401.6|13400.6|13410.1|13408.8|13401.4|13400.1|981
1669977300000|2022-12-02 10:35:00|13401.5|13400.5|13403.7|13402.1|13404|13402.6|13393.1|13392.1|941
1669977600000|2022-12-02 10:40:00|13403.8|13402|13404.6|13403|13406.3|13405|13394.3|13393.1|947
1669977900000|2022-12-02 10:45:00|13404|13403.1|13406.8|13405.8|13412.5|13411.3|13403.9|13402.9|930
1669978200000|2022-12-02 10:50:00|13406.9|13405.9|13402.9|13401|13411.9|13410.6|13401.4|13400.1|860
1669978500000|2022-12-02 10:55:00|13403.1|13401.4|13405.2|13403.5|13407.1|13405.8|13397.7|13396.5|818
1669978800000|2022-12-02 11:00:00|13405.1|13403.3|13402.7|13401.7|13412.2|13411.2|13401.4|13400.4|793
1669979100000|2022-12-02 11:05:00|13402.6|13401.6|13400|13399|13409.6|13408.3|13398.7|13397.4|878
1669979400000|2022-12-02 11:10:00|13400.5|13398.7|13393.3|13391.6|13400.5|13399.2|13389.7|13388.5|838
1669979700000|2022-12-02 11:15:00|13393.4|13391.7|13397.2|13395.6|13397.4|13396.1|13387.7|13386.7|923
1669980000000|2022-12-02 11:20:00|13396.9|13395.9|13399.9|13398.9|13401.4|13400|13395.2|13393.7|830
1669980300000|2022-12-02 11:25:00|13399.8|13398.8|13394.5|13392.9|13402.1|13400.7|13392|13390.7|826
1669980600000|2022-12-02 11:30:00|13394.4|13393.4|13400.9|13399.4|13403.1|13401.7|13394.3|13393.1|748
1669980900000|2022-12-02 11:35:00|13401|13399.5|13403.5|13402.5|13404.7|13403.3|13398.8|13397.5|646
1669981200000|2022-12-02 11:40:00|13403.8|13402.3|13401|13399.5|13410.8|13409.4|13399.3|13398.3|754
1669981500000|2022-12-02 11:45:00|13401.1|13399.6|13410.9|13409.3|13412.9|13411.7|13399|13397.9|644
1669981800000|2022-12-02 11:50:00|13412|13410.3|13407.2|13405.5|13415.6|13414.1|13405.9|13404.6|767
1669982100000|2022-12-02 11:55:00|13407.1|13405.6|13401.1|13399.6|13407.2|13405.6|13397.8|13396.4|786
1669982400000|2022-12-02 12:00:00|13401.3|13399.9|13403.6|13402.6|13413.1|13412.1|13400.9|13399.9|664
1669982700000|2022-12-02 12:05:00|13403.8|13402.8|13409.6|13408.6|13412.6|13411.5|13403.2|13402.2|517
1669983000000|2022-12-02 12:10:00|13409.4|13408.4|13405.8|13404.8|13412.3|13411.3|13404.7|13403.7|602
1669983300000|2022-12-02 12:15:00|13406.1|13405.1|13409.8|13408.8|13414.1|13413.1|13406.1|13405.1|733
1669983600000|2022-12-02 12:20:00|13409.7|13408.7|13409.9|13408|13411.2|13409.9|13402.5|13401.5|543
1669983900000|2022-12-02 12:25:00|13409.8|13407.9|13400.6|13399.6|13409.9|13408.3|13398|13396.6|707
1669984200000|2022-12-02 12:30:00|13400.9|13399.3|13398.8|13397.8|13406.1|13405.1|13394.5|13393.5|998
1669984500000|2022-12-02 12:35:00|13398.9|13397.9|13404.2|13402.7|13405.4|13404.1|13396.2|13395.2|667
1669984800000|2022-12-02 12:40:00|13403.9|13402.9|13410.9|13409.9|13416.1|13415.1|13402.7|13401.7|652
1669985100000|2022-12-02 12:45:00|13410.8|13409.8|13407.4|13405.8|13412.9|13411.6|13401.6|13400.6|769
1669985400000|2022-12-02 12:50:00|13407.6|13405.9|13407.6|13406.6|13409.3|13408.3|13404.2|13403.2|587
1669985700000|2022-12-02 12:55:00|13407.2|13406.2|13406.4|13405.4|13409.8|13408.8|13401.9|13400.8|577
1669986000000|2022-12-02 13:00:00|13406.3|13405.3|13413.9|13412.2|13415.6|13414.2|13403.1|13402|908
1669986300000|2022-12-02 13:05:00|13413.7|13412.1|13410.2|13409.2|13413.8|13412.4|13407|13406|863
1669986600000|2022-12-02 13:10:00|13410.3|13409.3|13410.9|13409.3|13423.6|13422.3|13408.8|13407.4|1124
1669986900000|2022-12-02 13:15:00|13410.7|13409.7|13416.2|13414.7|13421.4|13420.4|13408.7|13407.4|1035
1669987200000|2022-12-02 13:20:00|13416|13414.2|13407|13405.9|13418.8|13417|13404.7|13403.4|926
1669987500000|2022-12-02 13:25:00|13407.1|13406.1|13421.2|13415.2|13427.8|13421.8|13406.5|13405.3|1100
1669987800000|2022-12-02 13:30:00|13420.4|13414.4|13569.8|13568.2|13598.3|13596.7|13415.6|13409.6|1399
1669988100000|2022-12-02 13:35:00|13570.7|13568.5|13564.3|13562.9|13588.8|13587.1|13557.7|13556.6|1385
1669988400000|2022-12-02 13:40:00|13563.8|13562.6|13589|13588|13598.6|13597.6|13557|13555.6|1366
1669988700000|2022-12-02 13:45:00|13588.5|13587.5|13575.9|13574.9|13598.7|13597.7|13573.1|13571.4|1347
1669989000000|2022-12-02 13:50:00|13576.3|13575.1|13541.6|13540.3|13580|13578.8|13532.4|13531.1|1324
1669989300000|2022-12-02 13:55:00|13539.6|13538.6|13541.1|13540|13555|13553.8|13534.2|13533.2|1305
1669989600000|2022-12-02 14:00:00|13541.3|13541.2|13567.2|13565.4|13569.1|13568.1|13533.3|13532.4|1313
1669989900000|2022-12-02 14:05:00|13566.1|13565|13557.6|13556.2|13575.2|13573.9|13546.2|13545.1|1310
1669990200000|2022-12-02 14:10:00|13557.5|13556.6|13547|13545.5|13558.5|13557.4|13542|13540.8|1236
1669990500000|2022-12-02 14:15:00|13546.5|13544.8|13549.6|13548.6|13552.1|13550.6|13534.5|13533.4|1235
1669990800000|2022-12-02 14:20:00|13549.8|13548.3|13522.1|13521.1|13551.5|13550.3|13512.2|13511.2|1267
1669991100000|2022-12-02 14:25:00|13521.5|13520.1|13526|13524.8|13536|13535|13517.4|13516.2|1209
1669991400000|2022-12-02 14:30:00|13526.2|13525.2|13529.4|13528.2|13544.8|13543.7|13519.1|13517.9|1270
1669991700000|2022-12-02 14:35:00|13529.1|13527.8|13523.8|13522.8|13531.7|13530.7|13521.2|13520.1|1179
1669992000000|2022-12-02 14:40:00|13523.7|13522.7|13525.6|13524.6|13535|13534|13522.5|13521.3|1140
1669992300000|2022-12-02 14:45:00|13525.8|13524.8|13544.5|13543|13545.6|13544|13521.9|13520.5|967
1669992600000|2022-12-02 14:50:00|13544.2|13543.2|13552.5|13551|13558|13557|13543.3|13542|872
1669992900000|2022-12-02 14:55:00|13552.2|13551.2|13548.2|13547.2|13553.6|13552.2|13540.2|13538.7|1004
1669993200000|2022-12-02 15:00:00|13548.1|13547.1|13546.3|13545.3|13550.2|13549.2|13534.8|13533.8|964
1669993500000|2022-12-02 15:05:00|13546.4|13545.4|13543.8|13542.2|13554.8|13553.7|13543.1|13541.8|897
1669993800000|2022-12-02 15:10:00|13543.7|13542.7|13531.6|13530.6|13545.3|13544.3|13530|13529.2|917
1669994100000|2022-12-02 15:15:00|13532|13531|13541.5|13540.5|13544.9|13543.9|13531.1|13530.1|752
1669994400000|2022-12-02 15:20:00|13541.6|13540.6|13534.8|13533.8|13546|13544.3|13534.8|13533.8|857
1669994700000|2022-12-02 15:25:00|13535.5|13533.5|13546.8|13545.8|13552.3|13551.2|13534.4|13533.3|924
1669995000000|2022-12-02 15:30:00|13546.9|13545.9|13532.6|13531|13554.5|13553.4|13528.6|13527.3|955
1669995300000|2022-12-02 15:35:00|13532.8|13531.2|13540.8|13539.3|13541.3|13540.2|13532.3|13531.2|934
1669995600000|2022-12-02 15:40:00|13541.3|13539.7|13539.4|13538.4|13545.3|13544.3|13531.8|13530.8|890
1669995900000|2022-12-02 15:45:00|13539.6|13538.1|13532.4|13530.7|13542.4|13541.4|13531.1|13529.7|886
1669996200000|2022-12-02 15:50:00|13532.3|13530.8|13538.1|13537.1|13542.5|13540.9|13530.6|13529.4|930
1669996500000|2022-12-02 15:55:00|13538.2|13537.2|13547.7|13546.7|13548.2|13547.2|13536.2|13534.9|821
1669996800000|2022-12-02 16:00:00|13547.5|13546.5|13541|13539.3|13554.6|13553.6|13541|13539.3|799
1669997100000|2022-12-02 16:05:00|13540.9|13539.6|13538.5|13537.5|13542.5|13541.2|13532.7|13531.6|720
1669997400000|2022-12-02 16:10:00|13538.4|13537.4|13535.3|13533.7|13540.6|13539.4|13532.1|13530.8|686
1669997700000|2022-12-02 16:15:00|13535|13534|13537.1|13536.1|13539.1|13537.9|13533.8|13532.5|614
1669998000000|2022-12-02 16:20:00|13537.2|13536.2|13538.4|13537.4|13542.9|13541.9|13535.1|13533.8|612
1669998300000|2022-12-02 16:25:00|13538.3|13537.3|13533.5|13532.5|13541.6|13540.5|13532.1|13531.1|616
1669998600000|2022-12-02 16:30:00|13533.4|13532.4|13524.9|13523.9|13537|13536|13524.1|13523.1|739
1669998900000|2022-12-02 16:35:00|13525|13523.5|13520.9|13519.9|13528.1|13527.1|13520.6|13519.6|701
1669999200000|2022-12-02 16:40:00|13520.8|13519.8|13499.1|13498.1|13521|13520|13499|13498|840
1669999500000|2022-12-02 16:45:00|13497.1|13496.1|13495.2|13493.6|13502.3|13501.1|13485.1|13484|874
1669999800000|2022-12-02 16:50:00|13495.3|13494.2|13500.1|13499.1|13502.1|13500.9|13490|13488.4|771
1670000100000|2022-12-02 16:55:00|13500.4|13498.9|13490.1|13488.5|13500.4|13498.9|13485.3|13484.2|745
1670000400000|2022-12-02 17:00:00|13490.4|13488.9|13488.9|13486.9|13494.6|13493.4|13484.5|13483.5|646
1670000700000|2022-12-02 17:05:00|13488.8|13488.2|13482.2|13480.5|13491.9|13490.9|13478.1|13476.6|599
1670001000000|2022-12-02 17:10:00|13482.1|13480|13468.6|13466.9|13482.1|13480|13464.8|13463.8|743
1670001300000|2022-12-02 17:15:00|13468.5|13466.8|13465.4|13463.8|13476|13474.5|13463.3|13462|790
1670001600000|2022-12-02 17:20:00|13465.6|13463.9|13466.7|13465.1|13471.1|13469.6|13464.4|13463|585
1670001900000|2022-12-02 17:25:00|13466.5|13465|13460.6|13459|13470.4|13469.2|13458.8|13457.5|627
1670002200000|2022-12-02 17:30:00|13460.8|13459.1|13459.9|13458.9|13463.9|13462.6|13455.9|13454.6|641
1670002500000|2022-12-02 17:35:00|13459.8|13458.8|13454.7|13453.7|13461.8|13461.1|13450.8|13449.7|530
1670002800000|2022-12-02 17:40:00|13454.8|13453.8|13452.5|13450.9|13458|13457|13445.1|13443.9|589
1670003100000|2022-12-02 17:45:00|13453.4|13451.6|13456.4|13455.4|13457.8|13456.3|13452.8|13451.4|557
1670003400000|2022-12-02 17:50:00|13456.6|13455.1|13460.8|13459.2|13461.4|13460.2|13454.4|13452.9|503
1670003700000|2022-12-02 17:55:00|13460.7|13459.3|13466.9|13465.3|13467.5|13466.2|13455.8|13454.4|644
1670004000000|2022-12-02 18:00:00|13466.3|13464.8|13456.5|13455.5|13468.3|13467.2|13456.1|13455|566
1670004300000|2022-12-02 18:05:00|13456.6|13455.6|13471|13470|13471.6|13470.3|13454.4|13452.7|615
1670004600000|2022-12-02 18:10:00|13471.3|13470.3|13474|13472.2|13479.7|13478.8|13469.6|13468.2|625
1670004900000|2022-12-02 18:15:00|13473.3|13472.3|13473.2|13471.7|13477.6|13476|13471.7|13470.3|484
1670005200000|2022-12-02 18:20:00|13472.9|13471.9|13473|13471.4|13475|13473.6|13471.1|13469.8|365
1670005500000|2022-12-02 18:25:00|13472.2|13471.2|13472.4|13470.9|13476|13474.6|13470.9|13469.8|424
1670005800000|2022-12-02 18:30:00|13472.5|13470.8|13473|13472|13474.4|13473|13470.5|13469.5|423
1670006100000|2022-12-02 18:35:00|13472.9|13471.9|13471.7|13470.2|13473.7|13472.7|13470.8|13469.8|291
1670006400000|2022-12-02 18:40:00|13471.4|13470.4|13465.8|13464.3|13472.1|13470.9|13462.7|13461.5|525
1670006700000|2022-12-02 18:45:00|13465.6|13464.6|13467.4|13465.7|13470|13469|13465.6|13464.6|456
1670007000000|2022-12-02 18:50:00|13467.5|13465.8|13465|13464|13468.9|13467.9|13461.4|13460.4|446
1670007300000|2022-12-02 18:55:00|13465.3|13464.3|13464.7|13463.7|13470.5|13469.1|13462|13460.7|455
1670007600000|2022-12-02 19:00:00|13464.8|13463.8|13467.3|13466.3|13469|13467.8|13462.3|13461|507
1670007900000|2022-12-02 19:05:00|13467.5|13466.5|13470.7|13469.7|13473.1|13471.7|13465.1|13463.9|485
1670008200000|2022-12-02 19:10:00|13471.1|13470.1|13468|13467|13475.1|13473.8|13468|13466.5|471
1670008500000|2022-12-02 19:15:00|13468.1|13467.1|13464.7|13463.7|13469|13467.7|13463.7|13462.1|441
1670008800000|2022-12-02 19:20:00|13465|13464|13457.7|13456.7|13465.2|13464.2|13457.2|13456.2|458
1670009100000|2022-12-02 19:25:00|13457.8|13456.8|13458.6|13456.9|13461.3|13460.1|13457.3|13456|387
1670009400000|2022-12-02 19:30:00|13458.1|13457.1|13456.1|13455.1|13463.3|13462.1|13456|13455|371
1670009700000|2022-12-02 19:35:00|13456.2|13455.2|13454.5|13453.5|13458.7|13457.3|13453.5|13452.5|445
1670010000000|2022-12-02 19:40:00|13454.7|13453.7|13449.1|13448.1|13458.4|13457|13446.9|13445.4|497
1670010300000|2022-12-02 19:45:00|13449.2|13447.5|13450.9|13449.3|13452.8|13451.5|13448.6|13447.3|467
1670010600000|2022-12-02 19:50:00|13450.7|13449.7|13450.6|13448.7|13452.2|13450.9|13447.4|13446.1|472
1670010900000|2022-12-02 19:55:00|13450.4|13448.9|13444.8|13443|13451.3|13450.3|13442.3|13440.8|623
1670011200000|2022-12-02 20:00:00|13445.2|13443.6|13444.1|13443.1|13448.7|13447.7|13442.9|13441.4|561
1670011500000|2022-12-02 20:05:00|13444.4|13442.8|13437.9|13436.3|13445.6|13444.1|13434.1|13432.7|524
1670011800000|2022-12-02 20:10:00|13437.3|13435.7|13432.4|13431.4|13439.7|13438.4|13432.3|13431.1|448
1670012100000|2022-12-02 20:15:00|13434.4|13433.4|13432.5|13430.8|13438|13436.6|13431.3|13430|513
1670012400000|2022-12-02 20:20:00|13432.1|13431.1|13433.4|13432.4|13438|13437|13432.1|13431.1|367
1670012700000|2022-12-02 20:25:00|13433.7|13432.2|13434.8|13433.8|13438.6|13437.2|13432.2|13430.9|381
1670013000000|2022-12-02 20:30:00|13434.9|13433.9|13435.9|13434.9|13438.2|13436.7|13432.3|13431|390
1670013300000|2022-12-02 20:35:00|13436.2|13435.2|13433.1|13431.3|13438.1|13436.9|13432.7|13431.3|420
1670013600000|2022-12-02 20:40:00|13433|13431.8|13427.9|13426.1|13438.3|13437.3|13426.9|13425.1|511
1670013900000|2022-12-02 20:45:00|13428.6|13426.5|13427.5|13426.5|13432.7|13431.1|13426.4|13424.8|528
1670014200000|2022-12-02 20:50:00|13427.6|13425.8|13431.4|13429.7|13432.5|13430.7|13426|13424.6|634
1670014500000|2022-12-02 20:55:00|13431.9|13429.5|13431.7|13429.9|13435.3|13433.9|13430.2|13428.8|685
1670014800000|2022-12-02 21:00:00|13432.2|13430.5|13424.6|13423.6|13434.5|13433.1|13424.4|13423.4|561
1670015100000|2022-12-02 21:05:00|13424.4|13423.4|13431.5|13430.5|13434.3|13433.3|13424.4|13423.4|339
1670015400000|2022-12-02 21:10:00|13431.6|13430.6|13431.7|13430.7|13433.2|13432.2|13429.5|13428.5|297
1670015700000|2022-12-02 21:15:00|13431.8|13430.8|13429.6|13428.6|13432.1|13431.1|13427.9|13426.9|318
1670016000000|2022-12-02 21:20:00|13429.8|13428.8|13428.3|13427.3|13430.1|13429.1|13427.8|13426.8|217
1670016300000|2022-12-02 21:25:00|13428.4|13427.4|13425.1|13424.1|13429.6|13428.6|13424.6|13423.6|276
1670016600000|2022-12-02 21:30:00|13425.3|13424.3|13426.8|13425.8|13427.1|13426.1|13425.2|13424.2|103
1670016900000|2022-12-02 21:35:00|13426.2|13425.2|13427.2|13426.2|13427.9|13426.9|13424.8|13423.8|236
1670017200000|2022-12-02 21:40:00|13427.5|13426.5|13429.8|13428.8|13431.5|13430.5|13425.7|13424.7|284
1670017500000|2022-12-02 21:45:00|13430|13429|13433.2|13432.2|13433.9|13432.9|13428.2|13427.2|447
1670017800000|2022-12-02 21:50:00|13433.1|13432.1|13432.7|13431.7|13434.5|13432.5|13430.1|13427.5|474
1670018100000|2022-12-02 21:55:00|13432.6|13431.6|13432.7|13431.7|13435.5|13432.7|13428.2|13426.4|525
1670187600000|2022-12-04 21:00:00|13438.9|13431.9|13450.4|13438.9|13450.4|13438.9|13438.9|13431.9|9
1670187900000|2022-12-04 21:05:00|13454|13442|13453.5|13441.5|13454|13442|13453.5|13441.5|2
1670188200000|2022-12-04 21:10:00|13453.6|13441.6|13453.6|13441.6|13453.6|13441.6|13449.1|13437.1|17
1670188500000|2022-12-04 21:15:00|13453.4|13441.4|13451.1|13439.1|13453.7|13441.7|13448.8|13436.8|16
1670188800000|2022-12-04 21:20:00|13453.6|13441.6|13450.1|13438.1|13454.1|13442.1|13447.2|13435.2|14
1670189100000|2022-12-04 21:25:00|13451.3|13439.3|13451.7|13439.7|13451.7|13439.7|13451.3|13439.3|2
1670189400000|2022-12-04 21:30:00|13451.8|13445.5|13451.2|13439.2|13453.9|13445.5|13451.1|13439.1|7
1670189700000|2022-12-04 21:35:00|13451.3|13439.3|13443.5|13431.5|13451.6|13439.6|13443.5|13431.5|19
1670190000000|2022-12-04 21:40:00|13443.8|13431.8|13451.3|13445.7|13453|13445.7|13437.2|13425.2|24
1670190300000|2022-12-04 21:45:00|13455.7|13447.7|13451|13442.8|13455.8|13450.2|13437.6|13432|38
1670190600000|2022-12-04 21:50:00|13448|13442.2|13451.5|13442.8|13452.5|13447.2|13447.7|13439|19
1670190900000|2022-12-04 21:55:00|13452.8|13443.2|13457.7|13449.2|13458.2|13449.5|13452.8|13443.2|24
1670191200000|2022-12-04 22:00:00|13455.2|13447.3|13460.1|13451.3|13466.9|13459.2|13455.2|13447.1|43
1670191500000|2022-12-04 22:05:00|13459.9|13450.8|13441.4|13429.4|13460.5|13451.3|13441.4|13429.4|59
1670191800000|2022-12-04 22:10:00|13441.5|13429.5|13445.8|13435.8|13448.5|13436.5|13439.6|13427.6|64
1670192100000|2022-12-04 22:15:00|13446|13435.7|13444.5|13434.4|13446|13436.1|13442.2|13432.5|65
1670192400000|2022-12-04 22:20:00|13444.7|13436.1|13444.7|13436.2|13445.5|13436.5|13439.7|13427.7|89
1670192700000|2022-12-04 22:25:00|13442.5|13436.5|13443.4|13431.6|13443.6|13436.5|13441|13429|24
1670193000000|2022-12-04 22:30:00|13443.6|13431.5|13442.1|13432.3|13444.5|13434.3|13441.8|13431|51
1670193300000|2022-12-04 22:35:00|13442.4|13432.5|13443|13431.8|13444|13432.5|13442|13431.7|36
1670193600000|2022-12-04 22:40:00|13442.4|13431.9|13440.5|13432.6|13444.7|13433.4|13436.8|13431.1|178
1670193900000|2022-12-04 22:45:00|13440.3|13432.7|13439.6|13430.1|13442.2|13433.1|13432.7|13424.5|252
1670194200000|2022-12-04 22:50:00|13439.5|13430.3|13438.8|13430|13440.7|13431.7|13435.8|13428.7|145
1670194500000|2022-12-04 22:55:00|13439|13430.4|13436.9|13426.2|13442|13434|13436.8|13426.2|204
1670194800000|2022-12-04 23:00:00|13432.2|13423.2|13455.7|13452.3|13456.3|13452.4|13432.2|13423.2|659
1670195100000|2022-12-04 23:05:00|13455.6|13452.1|13457.7|13454|13462|13458.6|13448.7|13445.3|533
1670195400000|2022-12-04 23:10:00|13457.6|13452.8|13450.6|13447.5|13458|13454.6|13448.5|13445.5|660
1670195700000|2022-12-04 23:15:00|13450.8|13447.6|13456|13452.9|13458.2|13455.4|13450.6|13447.2|721
1670196000000|2022-12-04 23:20:00|13457.3|13454.2|13455.5|13452.5|13458.9|13455.7|13453.5|13450.6|778
1670196300000|2022-12-04 23:25:00|13455.6|13452.8|13450.7|13447.4|13455.8|13452.8|13447.3|13444.4|921
1670196600000|2022-12-04 23:30:00|13451.2|13447.3|13450.7|13448|13453.6|13450.6|13446.7|13444.1|617
1670196900000|2022-12-04 23:35:00|13450|13447.7|13449.3|13446.7|13453|13450.4|13446.6|13444.3|609
1670197200000|2022-12-04 23:40:00|13449.1|13447.1|13451.2|13448.5|13452.3|13450.1|13447.7|13445.3|534
1670197500000|2022-12-04 23:45:00|13450.5|13448|13449|13446.2|13453|13450.7|13446.6|13444.4|508
1670197800000|2022-12-04 23:50:00|13449.1|13446.3|13451|13449|13451.8|13449.4|13446.9|13444.7|572
1670198100000|2022-12-04 23:55:00|13451.2|13449.2|13449.3|13447.3|13453|13450.7|13446.1|13444.2|361
1670187600000|2022-12-04 21:00:00|13438.9|13431.9|13450.4|13438.9|13450.4|13438.9|13438.9|13431.9|9
1670187900000|2022-12-04 21:05:00|13454|13442|13453.5|13441.5|13454|13442|13453.5|13441.5|2
1670188200000|2022-12-04 21:10:00|13453.6|13441.6|13453.6|13441.6|13453.6|13441.6|13449.1|13437.1|17
1670188500000|2022-12-04 21:15:00|13453.4|13441.4|13451.1|13439.1|13453.7|13441.7|13448.8|13436.8|16
1670188800000|2022-12-04 21:20:00|13453.6|13441.6|13450.1|13438.1|13454.1|13442.1|13447.2|13435.2|14
1670189100000|2022-12-04 21:25:00|13451.3|13439.3|13451.7|13439.7|13451.7|13439.7|13451.3|13439.3|2
1670189400000|2022-12-04 21:30:00|13451.8|13445.5|13451.2|13439.2|13453.9|13445.5|13451.1|13439.1|7
1670189700000|2022-12-04 21:35:00|13451.3|13439.3|13443.5|13431.5|13451.6|13439.6|13443.5|13431.5|19
1670190000000|2022-12-04 21:40:00|13443.8|13431.8|13451.3|13445.7|13453|13445.7|13437.2|13425.2|24
1670190300000|2022-12-04 21:45:00|13455.7|13447.7|13451|13442.8|13455.8|13450.2|13437.6|13432|38
1670190600000|2022-12-04 21:50:00|13448|13442.2|13451.5|13442.8|13452.5|13447.2|13447.7|13439|19
1670190900000|2022-12-04 21:55:00|13452.8|13443.2|13457.7|13449.2|13458.2|13449.5|13452.8|13443.2|24
1670191200000|2022-12-04 22:00:00|13455.2|13447.3|13460.1|13451.3|13466.9|13459.2|13455.2|13447.1|43
1670191500000|2022-12-04 22:05:00|13459.9|13450.8|13441.4|13429.4|13460.5|13451.3|13441.4|13429.4|59
1670191800000|2022-12-04 22:10:00|13441.5|13429.5|13445.8|13435.8|13448.5|13436.5|13439.6|13427.6|64
1670192100000|2022-12-04 22:15:00|13446|13435.7|13444.5|13434.4|13446|13436.1|13442.2|13432.5|65
1670192400000|2022-12-04 22:20:00|13444.7|13436.1|13444.7|13436.2|13445.5|13436.5|13439.7|13427.7|89
1670192700000|2022-12-04 22:25:00|13442.5|13436.5|13443.4|13431.6|13443.6|13436.5|13441|13429|24
1670193000000|2022-12-04 22:30:00|13443.6|13431.5|13442.1|13432.3|13444.5|13434.3|13441.8|13431|51
1670193300000|2022-12-04 22:35:00|13442.4|13432.5|13443|13431.8|13444|13432.5|13442|13431.7|36
1670193600000|2022-12-04 22:40:00|13442.4|13431.9|13440.5|13432.6|13444.7|13433.4|13436.8|13431.1|178
1670193900000|2022-12-04 22:45:00|13440.3|13432.7|13439.6|13430.1|13442.2|13433.1|13432.7|13424.5|252
1670194200000|2022-12-04 22:50:00|13439.5|13430.3|13438.8|13430|13440.7|13431.7|13435.8|13428.7|145
1670194500000|2022-12-04 22:55:00|13439|13430.4|13436.9|13426.2|13442|13434|13436.8|13426.2|204
1670194800000|2022-12-04 23:00:00|13432.2|13423.2|13455.7|13452.3|13456.3|13452.4|13432.2|13423.2|659
1670195100000|2022-12-04 23:05:00|13455.6|13452.1|13457.7|13454|13462|13458.6|13448.7|13445.3|533
1670195400000|2022-12-04 23:10:00|13457.6|13452.8|13450.6|13447.5|13458|13454.6|13448.5|13445.5|660
1670195700000|2022-12-04 23:15:00|13450.8|13447.6|13456|13452.9|13458.2|13455.4|13450.6|13447.2|721
1670196000000|2022-12-04 23:20:00|13457.3|13454.2|13455.5|13452.5|13458.9|13455.7|13453.5|13450.6|778
1670196300000|2022-12-04 23:25:00|13455.6|13452.8|13450.7|13447.4|13455.8|13452.8|13447.3|13444.4|921
1670196600000|2022-12-04 23:30:00|13451.2|13447.3|13450.7|13448|13453.6|13450.6|13446.7|13444.1|617
1670196900000|2022-12-04 23:35:00|13450|13447.7|13449.3|13446.7|13453|13450.4|13446.6|13444.3|609
1670197200000|2022-12-04 23:40:00|13449.1|13447.1|13451.2|13448.5|13452.3|13450.1|13447.7|13445.3|534
1670197500000|2022-12-04 23:45:00|13450.5|13448|13449|13446.2|13453|13450.7|13446.6|13444.4|508
1670197800000|2022-12-04 23:50:00|13449.1|13446.3|13451|13449|13451.8|13449.4|13446.9|13444.7|572
1670198100000|2022-12-04 23:55:00|13451.2|13449.2|13449.3|13447.3|13453|13450.7|13446.1|13444.2|361
1670198400000|2022-12-05 00:00:00|13449|13447|13449.9|13447.4|13459.7|13457.4|13443.7|13441.2|718
1670198700000|2022-12-05 00:05:00|13450.2|13448.2|13461.5|13460.5|13463.2|13461.3|13450.1|13448.1|656
1670199000000|2022-12-05 00:10:00|13461.1|13460.1|13464.1|13462.5|13465.8|13464.8|13457.8|13456.6|610
1670199300000|2022-12-05 00:15:00|13464.4|13462.6|13461.4|13460.4|13465.1|13464.1|13458.7|13457.7|583
1670199600000|2022-12-05 00:20:00|13461.6|13460.6|13462.7|13461.7|13464.6|13463.6|13460|13459|435
1670199900000|2022-12-05 00:25:00|13462.8|13461.8|13459.3|13457.8|13464|13463|13456.1|13454.8|418
1670200200000|2022-12-05 00:30:00|13459.1|13458.1|13469|13468|13471.3|13469.6|13458.9|13457.8|609
1670200500000|2022-12-05 00:35:00|13469.1|13468.1|13475.5|13474.5|13476.5|13475.5|13469|13468|528
1670200800000|2022-12-05 00:40:00|13475.4|13474.4|13470|13469|13477.7|13476.6|13469.8|13468.8|477
1670201100000|2022-12-05 00:45:00|13469.8|13468.8|13471.8|13470.8|13472.6|13471.6|13464.6|13463.6|447
1670201400000|2022-12-05 00:50:00|13471.9|13470.9|13467.4|13465.4|13477|13475.5|13463.8|13462.6|755
1670201700000|2022-12-05 00:55:00|13467.1|13465.2|13465.4|13463.5|13468.6|13467.3|13459.9|13458.9|610
1670202000000|2022-12-05 01:00:00|13465.1|13463.9|13452.1|13450.3|13466.3|13464.9|13447.8|13446.3|748
1670202300000|2022-12-05 01:05:00|13452|13450.2|13453.9|13452.3|13455.2|13454|13446.7|13445|559
1670202600000|2022-12-05 01:10:00|13453|13451.5|13448.8|13447.8|13456.6|13455.1|13448.8|13447.6|578
1670202900000|2022-12-05 01:15:00|13449.1|13447.3|13444.9|13443.3|13451.2|13449.6|13441.9|13440.4|638
1670203200000|2022-12-05 01:20:00|13445|13443.7|13444.7|13443.2|13450|13448.7|13443.9|13442.9|652
1670203500000|2022-12-05 01:25:00|13444.8|13443.3|13440.9|13439.3|13444.9|13443.4|13434.1|13432.7|835
1670203800000|2022-12-05 01:30:00|13440.5|13439.5|13433.9|13432.2|13442.1|13440.7|13432.6|13431.3|799
1670204100000|2022-12-05 01:35:00|13433.2|13432|13417.2|13415.5|13434.1|13432.4|13417.2|13415.5|794
1670204400000|2022-12-05 01:40:00|13417.4|13415.8|13417.7|13415.5|13420.6|13418.6|13414.1|13412.5|754
1670204700000|2022-12-05 01:45:00|13417.8|13416.8|13424.8|13423|13425.3|13424|13417.2|13415.4|633
1670205000000|2022-12-05 01:50:00|13424.6|13423.1|13426.9|13425.4|13432.1|13430.8|13422.7|13421.7|642
1670205300000|2022-12-05 01:55:00|13427.2|13425.3|13427.1|13426.1|13429.3|13428.1|13422.9|13421.6|635
1670205600000|2022-12-05 02:00:00|13426.8|13425.2|13438|13436.4|13438.5|13437.1|13420.9|13419.5|668
1670205900000|2022-12-05 02:05:00|13438.4|13436.3|13437.5|13435.7|13439|13437.7|13433.8|13432.6|691
1670206200000|2022-12-05 02:10:00|13437.7|13436|13439.9|13438.2|13440.3|13438.9|13435.6|13434.3|556
1670206500000|2022-12-05 02:15:00|13439.8|13438.3|13446.3|13444.8|13447.6|13446.1|13439.5|13438.3|484
1670206800000|2022-12-05 02:20:00|13446|13445|13439.2|13437.6|13446.9|13445.6|13439|13437.6|536
1670207100000|2022-12-05 02:25:00|13439.1|13437.8|13441.6|13440.6|13444.2|13442.8|13438.8|13437.5|485
1670207400000|2022-12-05 02:30:00|13442|13441|13431.1|13429.5|13443.5|13442.1|13430.7|13429.2|668
1670207700000|2022-12-05 02:35:00|13431.2|13429.6|13437.4|13435.9|13437.4|13436.1|13429.7|13428.5|591
1670208000000|2022-12-05 02:40:00|13437.1|13436.1|13433.6|13432.6|13438.9|13437.6|13432.8|13431.6|623
1670208300000|2022-12-05 02:45:00|13433.8|13432.3|13439.5|13438|13440.7|13439.7|13431.7|13430.4|640
1670208600000|2022-12-05 02:50:00|13439.6|13437.9|13435.2|13434.2|13441.6|13440.5|13435.2|13434.1|379
1670208900000|2022-12-05 02:55:00|13435.3|13434.3|13439.2|13437.6|13440.1|13438.8|13435.3|13434.2|463
1670209200000|2022-12-05 03:00:00|13438.8|13437.8|13446.1|13445.1|13447.1|13445.7|13437|13436|538
1670209500000|2022-12-05 03:05:00|13446|13445|13437.6|13435.9|13446.4|13445|13435.5|13434.1|548
1670209800000|2022-12-05 03:10:00|13437.7|13435.8|13433.3|13432.3|13438|13436.4|13431.6|13430.4|567
1670210100000|2022-12-05 03:15:00|13432.9|13431.9|13434.8|13433.8|13436|13435|13432.2|13431.2|374
1670210400000|2022-12-05 03:20:00|13434.9|13433.9|13439.5|13437.9|13444|13442.6|13434.9|13433.6|617
1670210700000|2022-12-05 03:25:00|13439.4|13438|13436.1|13434.5|13440.8|13439.8|13431.8|13430.6|428
1670211000000|2022-12-05 03:30:00|13435.6|13434.6|13435.7|13434.2|13437.7|13436.3|13432.3|13431.3|392
1670211300000|2022-12-05 03:35:00|13435.8|13434.8|13437|13435.5|13438.5|13437.3|13435.4|13434|399
1670211600000|2022-12-05 03:40:00|13437.1|13435.6|13423.4|13422.4|13437.4|13436.4|13423.2|13422|506
1670211900000|2022-12-05 03:45:00|13423.3|13422.3|13429.6|13428.6|13433|13431.5|13423.2|13422|404
1670212200000|2022-12-05 03:50:00|13430|13428.5|13424.9|13423.9|13433.2|13432|13424.9|13423.9|473
1670212500000|2022-12-05 03:55:00|13425|13424|13430.9|13429.9|13432.5|13431.4|13424.1|13423|384
1670212800000|2022-12-05 04:00:00|13430.3|13429.3|13428.2|13427.2|13431.1|13430.1|13427.9|13427|297
1670213100000|2022-12-05 04:05:00|13428.8|13427.8|13429.2|13428.2|13430.5|13429.5|13426.2|13425.2|377
1670213400000|2022-12-05 04:10:00|13429.1|13428.1|13434.3|13432.6|13434.3|13432.8|13427.4|13426.4|278
1670213700000|2022-12-05 04:15:00|13434.4|13432.9|13430.7|13429|13436.1|13435.1|13430|13428.7|316
1670214000000|2022-12-05 04:20:00|13430.6|13429.2|13434.2|13433.2|13434.6|13433.2|13429.7|13428.5|349
1670214300000|2022-12-05 04:25:00|13434.7|13433|13436.9|13435.9|13439.1|13437.9|13434.6|13433|492
1670214600000|2022-12-05 04:30:00|13437.3|13435.7|13442.8|13441.8|13442.9|13441.9|13436.2|13435.2|368
1670214900000|2022-12-05 04:35:00|13442.6|13441.6|13443|13441.4|13445.5|13444.1|13441|13440|446
1670215200000|2022-12-05 04:40:00|13442.4|13441.5|13437.2|13436.2|13444.2|13443|13437.1|13436|394
1670215500000|2022-12-05 04:45:00|13437.1|13436.1|13431.9|13430.3|13438.1|13436.9|13431|13429.7|469
1670215800000|2022-12-05 04:50:00|13431.7|13430.7|13431.9|13430.9|13433.2|13431.8|13430.5|13429.5|267
1670216100000|2022-12-05 04:55:00|13432|13431|13431.1|13429.6|13434.4|13433.2|13429|13427.7|373
1670216400000|2022-12-05 05:00:00|13431.2|13430.1|13439.7|13438.1|13439.8|13438.4|13430.8|13429.6|375
1670216700000|2022-12-05 05:05:00|13439.6|13438.3|13440.2|13439.2|13441.2|13439.8|13437.7|13436.5|324
1670217000000|2022-12-05 05:10:00|13439.9|13438.9|13438.1|13436.6|13441.1|13439.8|13437.8|13436.5|228
1670217300000|2022-12-05 05:15:00|13438.3|13436.5|13440.4|13438.8|13441.1|13440.1|13437.4|13436.4|360
1670217600000|2022-12-05 05:20:00|13439.8|13438.3|13433.6|13432.6|13443|13441.8|13433.5|13432.5|389
1670217900000|2022-12-05 05:25:00|13433.8|13432.3|13430.9|13429.9|13437.1|13436.1|13430.9|13429.8|355
1670218200000|2022-12-05 05:30:00|13431|13430|13431.9|13430.3|13433|13431.9|13428.9|13427.6|430
1670218500000|2022-12-05 05:35:00|13431.8|13430|13435.2|13434.2|13436.5|13435.2|13430.1|13428.9|394
1670218800000|2022-12-05 05:40:00|13435.3|13434.3|13444.3|13443.3|13444.3|13443.3|13434.9|13433.6|385
1670219100000|2022-12-05 05:45:00|13444.6|13443|13452.9|13451.9|13453.2|13452.2|13444.6|13443|436
1670219400000|2022-12-05 05:50:00|13452.8|13451.8|13462.3|13461.3|13464.1|13462.7|13452.7|13451.7|469
1670219700000|2022-12-05 05:55:00|13462.6|13461.1|13455.8|13454.8|13466.2|13465.2|13455|13453.6|495
1670220000000|2022-12-05 06:00:00|13456.1|13454.6|13459.9|13458.4|13462.5|13461.3|13455.1|13453.6|541
1670220300000|2022-12-05 06:05:00|13459.6|13458.6|13460.7|13459.7|13462|13460.8|13458|13456.6|283
1670220600000|2022-12-05 06:10:00|13460.8|13459.8|13472.8|13471.8|13472.9|13471.9|13460.4|13459.4|448
1670220900000|2022-12-05 06:15:00|13472.9|13471.9|13464.5|13463|13473.9|13472.4|13463|13461.8|434
1670221200000|2022-12-05 06:20:00|13464.6|13462.9|13460.9|13459.2|13464.6|13463.2|13459.6|13458.3|572
1670221500000|2022-12-05 06:25:00|13461|13459.3|13460.9|13459.4|13463.3|13462.1|13454.7|13453.7|573
1670221800000|2022-12-05 06:30:00|13460.8|13459.3|13457.5|13456|13461.5|13460.4|13455.7|13454.4|421
1670222100000|2022-12-05 06:35:00|13457.3|13456.3|13460.1|13458.5|13461.3|13460|13454.5|13453.2|520
1670222400000|2022-12-05 06:40:00|13460|13458.6|13462.4|13461.4|13465.4|13464.1|13460|13458.4|585
1670222700000|2022-12-05 06:45:00|13462.5|13461.5|13465.1|13464.1|13465.5|13464.1|13461.4|13460.1|450
1670223000000|2022-12-05 06:50:00|13465|13464|13468.9|13467.9|13469.2|13467.9|13464.1|13462.6|521
1670223300000|2022-12-05 06:55:00|13469.1|13468.1|13465.7|13464.1|13469.1|13468.1|13465.1|13463.9|351
1670223600000|2022-12-05 07:00:00|13466|13463.8|13486.9|13485.9|13490.6|13489.4|13465.3|13463.5|750
1670223900000|2022-12-05 07:05:00|13487.1|13486.1|13494.5|13493|13496|13494.8|13487.1|13486.1|602
1670224200000|2022-12-05 07:10:00|13494.3|13493.3|13509.1|13508.1|13517.5|13516.5|13494.3|13493.3|812
1670224500000|2022-12-05 07:15:00|13509.3|13508.3|13496.4|13494.5|13511.4|13509.7|13495.8|13494.2|681
1670224800000|2022-12-05 07:20:00|13496.5|13494.4|13491.6|13490|13502.7|13501.3|13488.2|13487.1|612
1670225100000|2022-12-05 07:25:00|13491.5|13489.5|13493.4|13492.4|13495.7|13494.3|13490.3|13488.8|563
1670225400000|2022-12-05 07:30:00|13493.7|13492.1|13487.4|13485.8|13496.7|13495.4|13484.3|13483|596
1670225700000|2022-12-05 07:35:00|13487.5|13486|13492.3|13490.7|13492.3|13491.2|13485.9|13484.6|648
1670226000000|2022-12-05 07:40:00|13491.2|13490.8|13507.4|13505.6|13507.8|13506.8|13489.1|13487.7|817
1670226300000|2022-12-05 07:45:00|13507.5|13505.8|13513.3|13511.7|13520|13518.4|13500.7|13499.4|816
1670226600000|2022-12-05 07:50:00|13513.2|13511.6|13509.9|13508.9|13515.5|13514.1|13507.3|13506.3|641
1670226900000|2022-12-05 07:55:00|13510.1|13508.6|13514.2|13512.5|13525.5|13524.2|13509.4|13508.1|831
1670227200000|2022-12-05 08:00:00|13513.7|13512.7|13502.2|13501.2|13517.4|13515.8|13497.7|13496.6|974
1670227500000|2022-12-05 08:05:00|13502.6|13501.1|13500.8|13499.8|13505.1|13504.1|13497.2|13496|823
1670227800000|2022-12-05 08:10:00|13501.2|13499.5|13498.7|13496|13504.8|13502.1|13487.7|13485.1|831
1670228100000|2022-12-05 08:15:00|13497.3|13495.1|13505.7|13504.1|13506.2|13505|13497|13495.1|924
1670228400000|2022-12-05 08:20:00|13505.8|13504.2|13509.6|13508.6|13513.5|13512.3|13504.9|13503.7|704
1670228700000|2022-12-05 08:25:00|13509.9|13508.9|13519.2|13518.2|13520.3|13519.1|13509.6|13508.3|704
1670229000000|2022-12-05 08:30:00|13519.1|13518.1|13508.4|13507.4|13520.7|13519.5|13507.7|13506.4|662
1670229300000|2022-12-05 08:35:00|13508.7|13507.2|13520.6|13519.6|13522.6|13521.4|13508.4|13507|710
1670229600000|2022-12-05 08:40:00|13520.9|13519.3|13531.5|13530|13534.4|13532.8|13518.1|13517.1|658
1670229900000|2022-12-05 08:45:00|13531.3|13529.8|13537.8|13536.3|13538.1|13536.9|13531.2|13529.8|688
1670230200000|2022-12-05 08:50:00|13537.6|13536.6|13527.7|13526.1|13538.1|13536.8|13526.6|13525.3|744
1670230500000|2022-12-05 08:55:00|13527.2|13526.2|13527.7|13526.7|13531.4|13530.2|13525.7|13524.4|608
1670230800000|2022-12-05 09:00:00|13528.1|13526.4|13527.5|13525.9|13533.5|13532.4|13522.4|13520.3|783
1670231100000|2022-12-05 09:05:00|13527.6|13525.8|13532.3|13530.8|13534.4|13533.1|13523.8|13522.5|783
1670231400000|2022-12-05 09:10:00|13531.4|13530.4|13522.4|13520.6|13533.8|13532.3|13519.8|13518.4|813
1670231700000|2022-12-05 09:15:00|13521.7|13520.7|13512.1|13511.1|13521.9|13520.7|13511.8|13510.8|628
1670232000000|2022-12-05 09:20:00|13512.2|13511.2|13519.5|13517.8|13520.9|13519.5|13509.4|13508.2|630
1670232300000|2022-12-05 09:25:00|13519.3|13517.9|13521|13519.5|13521.8|13520.6|13518|13516.7|598
1670232600000|2022-12-05 09:30:00|13520.8|13519.8|13534.5|13532.9|13534.7|13533.3|13520.8|13519.8|486
1670232900000|2022-12-05 09:35:00|13533.9|13532.7|13533.1|13532.1|13549.4|13548|13533.1|13532.1|721
1670233200000|2022-12-05 09:40:00|13533.4|13531.9|13527|13525.5|13537.9|13536.9|13527|13525.5|675
1670233500000|2022-12-05 09:45:00|13527.2|13526.2|13528.8|13527.8|13529.5|13528.2|13522.8|13521.1|720
1670233800000|2022-12-05 09:50:00|13529.1|13527.5|13527.1|13526.1|13535.2|13533.9|13526.7|13525.2|700
1670234100000|2022-12-05 09:55:00|13527|13526|13524.5|13522.9|13530.6|13529.2|13518.4|13517.4|626
1670234400000|2022-12-05 10:00:00|13524.2|13523.2|13528|13526.4|13528|13526.8|13519.3|13518|605
1670234700000|2022-12-05 10:05:00|13528.2|13527.2|13526|13525|13530.2|13529.2|13525.5|13524.3|607
1670235000000|2022-12-05 10:10:00|13525.9|13524.9|13523.8|13522.8|13526.5|13525.5|13520.6|13519.6|663
1670235300000|2022-12-05 10:15:00|13524.3|13523.3|13532.1|13531.1|13532.1|13531.1|13523.8|13522.5|611
1670235600000|2022-12-05 10:20:00|13532.5|13530.9|13539.7|13538.2|13539.7|13538.5|13530.2|13528.8|680
1670235900000|2022-12-05 10:25:00|13539.8|13538|13534.3|13532.7|13541.4|13540.4|13532.6|13531.6|589
1670236200000|2022-12-05 10:30:00|13534.2|13533|13536.8|13535.2|13547.8|13546.2|13533.1|13531.8|766
1670236500000|2022-12-05 10:35:00|13536.7|13535.1|13535.1|13534.1|13539.6|13538.4|13532.1|13530.5|627
1670236800000|2022-12-05 10:40:00|13535.5|13534|13532.2|13530.7|13538|13536.5|13531.9|13530.5|680
1670237100000|2022-12-05 10:45:00|13531|13530.6|13533.1|13532.1|13536.9|13535.3|13530.5|13529|596
1670237400000|2022-12-05 10:50:00|13533.2|13532.2|13536|13535|13538.4|13537|13532.3|13530.9|620
1670237700000|2022-12-05 10:55:00|13535.9|13534.9|13540.5|13538.8|13540.8|13539.4|13534.7|13533.6|618
1670238000000|2022-12-05 11:00:00|13539.6|13538.6|13544.4|13542.8|13544.6|13543.2|13539.2|13537.5|590
1670238300000|2022-12-05 11:05:00|13544.3|13542.7|13543.5|13541.8|13555|13553.4|13543.2|13541.5|659
1670238600000|2022-12-05 11:10:00|13543.6|13542.3|13538.2|13537.2|13545|13543.6|13537.8|13536.6|532
1670238900000|2022-12-05 11:15:00|13538|13537|13543.4|13542.4|13545|13544|13538|13537|424
1670239200000|2022-12-05 11:20:00|13543.7|13542.7|13536.7|13535.2|13543.8|13542.8|13534.3|13533.2|456
1670239500000|2022-12-05 11:25:00|13536.8|13535.1|13540.5|13539.5|13540.8|13539.6|13535.1|13534|452
1670239800000|2022-12-05 11:30:00|13540.8|13539.3|13538|13537|13541.5|13540.5|13534.9|13533.7|514
1670240100000|2022-12-05 11:35:00|13538.2|13536.6|13538.9|13537.4|13539.1|13537.7|13534.9|13533.5|516
1670240400000|2022-12-05 11:40:00|13538.8|13537.2|13537.1|13535.5|13539.1|13537.6|13529.9|13528.9|605
1670240700000|2022-12-05 11:45:00|13537.2|13535.6|13528.1|13526.3|13537.3|13535.6|13527.1|13526.1|684
1670241000000|2022-12-05 11:50:00|13528|13526.4|13528.4|13526.5|13530.3|13529.1|13522.9|13521.8|601
1670241300000|2022-12-05 11:55:00|13528.3|13526.6|13529|13527.5|13533|13531.7|13527.2|13525.7|538
1670241600000|2022-12-05 12:00:00|13529.3|13527.4|13516.8|13515.8|13529.3|13528.3|13515.7|13514.5|581
1670241900000|2022-12-05 12:05:00|13517.3|13515.7|13513.3|13511.8|13522.7|13521.4|13509.6|13508|639
1670242200000|2022-12-05 12:10:00|13513.4|13511.7|13519.3|13517.6|13520.4|13519.1|13511|13509.8|549
1670242500000|2022-12-05 12:15:00|13518.7|13517.7|13522.9|13521.9|13525.3|13524.1|13516.9|13515.6|524
1670242800000|2022-12-05 12:20:00|13522.8|13521.8|13519.4|13517.7|13522.8|13521.8|13513.9|13512.7|484
1670243100000|2022-12-05 12:25:00|13519.3|13517.6|13522.3|13521.3|13522.7|13521.7|13514.9|13513.6|511
1670243400000|2022-12-05 12:30:00|13521.5|13520.5|13527.5|13526.5|13528.7|13527.6|13520.8|13519.8|451
1670243700000|2022-12-05 12:35:00|13527.6|13526.6|13533.2|13531.2|13533.2|13531.7|13525.8|13524.8|486
1670244000000|2022-12-05 12:40:00|13533.1|13531.3|13525.4|13524.4|13533.5|13532.4|13523.8|13522.6|454
1670244300000|2022-12-05 12:45:00|13525.6|13524.1|13520|13519|13525.8|13524.8|13516.9|13515.8|496
1670244600000|2022-12-05 12:50:00|13519.9|13518.9|13514.4|13513.4|13521.5|13520.5|13513|13511.9|569
1670244900000|2022-12-05 12:55:00|13514.3|13513.3|13505.9|13504.9|13514.3|13513.3|13501.8|13501.1|599
1670245200000|2022-12-05 13:00:00|13505.8|13504.8|13509.3|13508.3|13511.6|13510.6|13503.2|13502.2|632
1670245500000|2022-12-05 13:05:00|13510.2|13509.2|13515.2|13514.2|13515.5|13514.2|13505.5|13504.5|655
1670245800000|2022-12-05 13:10:00|13515.3|13514.3|13514.3|13513.3|13517|13516|13511.5|13510.4|659
1670246100000|2022-12-05 13:15:00|13514|13513|13523.5|13522.5|13525.1|13523.9|13512.9|13511.8|608
1670246400000|2022-12-05 13:20:00|13523.3|13522.3|13519.6|13518.6|13523.6|13522.6|13510.3|13509.3|691
1670246700000|2022-12-05 13:25:00|13520|13519.3|13522.2|13521.2|13527.6|13526.6|13517.8|13516.8|566
1670247000000|2022-12-05 13:30:00|13522.5|13521|13525.1|13524.1|13529.6|13528.6|13519.3|13518.1|560
1670247300000|2022-12-05 13:35:00|13524.7|13523.7|13531.2|13530.2|13535.1|13534.1|13523.4|13522.4|657
1670247600000|2022-12-05 13:40:00|13531.1|13530.1|13535.2|13534.2|13536.6|13535|13521.6|13520.6|713
1670247900000|2022-12-05 13:45:00|13535.1|13534.1|13557.5|13555.9|13558.8|13557.4|13533.9|13532.9|764
1670248200000|2022-12-05 13:50:00|13557.3|13556.3|13565.5|13564|13568.1|13567.1|13550.4|13549.4|885
1670248500000|2022-12-05 13:55:00|13565.1|13564.1|13565.4|13564.4|13575.3|13573.7|13563.2|13562.2|810
1670248800000|2022-12-05 14:00:00|13565.3|13564.3|13562.8|13561.8|13575.9|13574.5|13561.1|13559.9|758
1670249100000|2022-12-05 14:05:00|13562.9|13561|13571.9|13570.1|13572.1|13570.8|13561.4|13560.4|723
1670249400000|2022-12-05 14:10:00|13571.3|13570.3|13570.6|13569|13582.1|13580.4|13569.1|13567.5|760
1670249700000|2022-12-05 14:15:00|13570.3|13568.8|13567.1|13566.1|13571.5|13570.3|13566|13564.9|682
1670250000000|2022-12-05 14:20:00|13566.9|13565.9|13580.5|13579|13587.4|13586.3|13566.4|13565.4|817
1670250300000|2022-12-05 14:25:00|13580.7|13579.1|13581.8|13580.8|13586.2|13585.2|13577.1|13576.1|824
1670250600000|2022-12-05 14:30:00|13582.2|13581.2|13577.4|13576.4|13589.8|13588.4|13577.4|13576.4|870
1670250900000|2022-12-05 14:35:00|13577.3|13576.3|13582|13580.1|13588.6|13587.4|13576.6|13575|780
1670251200000|2022-12-05 14:40:00|13581.9|13580.2|13574.8|13572.4|13583|13581.1|13569.1|13567.6|782
1670251500000|2022-12-05 14:45:00|13575|13573|13585.9|13584.1|13591.3|13589.5|13574.9|13572.6|933
1670251800000|2022-12-05 14:50:00|13586|13584.5|13580.8|13579.8|13588.8|13587.5|13580|13578.5|806
1670252100000|2022-12-05 14:55:00|13581.2|13580.2|13588.5|13582.5|13591.2|13588.9|13578.7|13577.7|736
1670252400000|2022-12-05 15:00:00|13588.6|13582.6|13609.3|13608.3|13634.2|13628.2|13588.6|13582.6|1147
1670252700000|2022-12-05 15:05:00|13610.4|13608.5|13617.9|13616.9|13623.5|13621.9|13608.4|13607.1|1060
1670253000000|2022-12-05 15:10:00|13618.3|13617.3|13614.8|13613.8|13626.1|13624.4|13601|13600|924
1670253300000|2022-12-05 15:15:00|13614|13613|13616.8|13615.8|13624|13622.1|13610.6|13609.4|974
1670253600000|2022-12-05 15:20:00|13616.9|13615.9|13617.1|13616.1|13618.4|13617.3|13605.9|13604.8|956
1670253900000|2022-12-05 15:25:00|13617.4|13615.8|13624.4|13622.8|13627.5|13625.6|13612.2|13611|953
1670254200000|2022-12-05 15:30:00|13624.9|13623.2|13632|13630.2|13640.8|13639.6|13623.3|13621.4|1017
1670254500000|2022-12-05 15:35:00|13631.8|13630.3|13623.4|13622.4|13632.5|13631.1|13623.3|13621.7|889
1670254800000|2022-12-05 15:40:00|13623.3|13622.3|13617.9|13616.9|13624|13623|13614.1|13612.9|845
1670255100000|2022-12-05 15:45:00|13618.2|13616.7|13619.6|13618|13623.6|13622|13614.6|13613.3|825
1670255400000|2022-12-05 15:50:00|13619.4|13617.7|13626.7|13625.2|13628.7|13627.2|13610.8|13609.1|872
1670255700000|2022-12-05 15:55:00|13626.8|13625|13632.9|13631.9|13636.4|13635.4|13621.4|13620.3|810
1670256000000|2022-12-05 16:00:00|13632.7|13631.7|13628|13627|13632.7|13631.7|13621.4|13620.4|819
1670256300000|2022-12-05 16:05:00|13627.9|13626.9|13628.9|13627.9|13640.6|13639.6|13626|13624.8|811
1670256600000|2022-12-05 16:10:00|13628.7|13627.7|13628.1|13626.5|13629.1|13627.9|13621.4|13620.4|809
1670256900000|2022-12-05 16:15:00|13627.8|13626.4|13637.9|13635.9|13638.5|13637.3|13625.1|13623.6|759
1670257200000|2022-12-05 16:20:00|13637.4|13635.8|13644.7|13642.9|13646|13644.7|13634.4|13632.9|795
1670257500000|2022-12-05 16:25:00|13644.8|13642.7|13643.3|13641.6|13646.1|13645.1|13640.9|13639.9|653
1670257800000|2022-12-05 16:30:00|13643.5|13642.5|13644.5|13642.9|13645.6|13644.2|13641.1|13639.6|588
1670258100000|2022-12-05 16:35:00|13644.4|13642.8|13646.3|13644.7|13650|13648.8|13643.8|13642.5|673
1670258400000|2022-12-05 16:40:00|13646.7|13645.1|13646.5|13645.5|13649.9|13648.9|13645.2|13644.1|480
1670258700000|2022-12-05 16:45:00|13646.6|13645.6|13659.2|13658.2|13659.2|13658.2|13646|13644.8|468
1670259000000|2022-12-05 16:50:00|13658.8|13657.8|13651|13650|13662.4|13661.3|13650.9|13649.9|463
1670259300000|2022-12-05 16:55:00|13651.1|13650.1|13656.1|13655.1|13660.9|13659.9|13651|13650|545
1670259600000|2022-12-05 17:00:00|13655.9|13654.9|13667.1|13666.1|13667.6|13666.6|13654.4|13653|520
1670259900000|2022-12-05 17:05:00|13667|13666|13656.3|13655.3|13667.4|13666.4|13656.2|13655.1|499
1670260200000|2022-12-05 17:10:00|13656.6|13655.6|13653.8|13652.8|13660.6|13659.7|13653.8|13652.8|475
1670260500000|2022-12-05 17:15:00|13653.7|13652.7|13649.7|13648.7|13654.1|13653.1|13646.6|13645.5|501
1670260800000|2022-12-05 17:20:00|13649.8|13648.8|13647.1|13645.6|13649.9|13648.8|13642.5|13641.1|563
1670261100000|2022-12-05 17:25:00|13646.9|13645.9|13646.1|13645.1|13647.5|13646.2|13642.4|13641.4|427
1670261400000|2022-12-05 17:30:00|13646.2|13645.2|13653|13652|13654.9|13653.5|13644.7|13643.7|361
1670261700000|2022-12-05 17:35:00|13652.9|13651.9|13656.2|13655.2|13656.2|13655.2|13647.7|13646.7|346
1670262000000|2022-12-05 17:40:00|13656.3|13655.3|13660.3|13659.3|13663.5|13662.4|13654.7|13653.7|432
1670262300000|2022-12-05 17:45:00|13660.2|13659.2|13662.8|13661.8|13663.8|13662.5|13659.3|13658.3|386
1670262600000|2022-12-05 17:50:00|13663.3|13662.3|13662.5|13661.5|13664.7|13664|13661.8|13660.8|312
1670262900000|2022-12-05 17:55:00|13662.6|13661.6|13663.4|13662.4|13666.3|13665.3|13660.5|13659.7|327
1670263200000|2022-12-05 18:00:00|13663.5|13662.5|13664.3|13663.3|13670|13669|13661|13660|348
1670263500000|2022-12-05 18:05:00|13664.2|13663.2|13658.9|13657.9|13665.4|13664.4|13658.8|13657.8|379
1670263800000|2022-12-05 18:10:00|13659.1|13658.1|13655|13654|13659.1|13658.1|13654.8|13653.8|283
1670264100000|2022-12-05 18:15:00|13654.9|13653.9|13653.9|13652.9|13655.6|13654.6|13653|13652|314
1670264400000|2022-12-05 18:20:00|13654|13653|13657|13656|13657.9|13656.6|13653.5|13652.5|341
1670264700000|2022-12-05 18:25:00|13656.7|13655.7|13660.9|13659.9|13661.5|13660.2|13656.7|13655.3|288
1670265000000|2022-12-05 18:30:00|13660.4|13659.4|13658.7|13657.7|13660.5|13659.5|13656.9|13655.7|262
1670265300000|2022-12-05 18:35:00|13658.6|13657.6|13659.4|13658.4|13664.5|13663.5|13658.5|13657.3|262
1670265600000|2022-12-05 18:40:00|13658.9|13657.9|13657.3|13656.3|13659|13658|13653.7|13652.4|344
1670265900000|2022-12-05 18:45:00|13657.4|13656.4|13658.8|13657.8|13660.5|13659.2|13656.4|13655.4|303
1670266200000|2022-12-05 18:50:00|13658.2|13657.5|13666.1|13665.1|13668.8|13667.6|13658.2|13657.4|425
1670266500000|2022-12-05 18:55:00|13666|13665|13667.6|13666.6|13672.1|13671.1|13665.2|13664.2|496
1670266800000|2022-12-05 19:00:00|13667.7|13666.7|13664.9|13663.9|13670.8|13669.8|13664.1|13663.1|372
1670267100000|2022-12-05 19:05:00|13665|13664|13669.4|13668.4|13671.9|13670.9|13663.8|13662.6|380
1670267400000|2022-12-05 19:10:00|13669.5|13668.5|13661.6|13659.9|13669.9|13668.9|13660.8|13659.8|384
1670267700000|2022-12-05 19:15:00|13661.2|13660.2|13666.2|13665.2|13668|13667|13660.2|13659.1|334
1670268000000|2022-12-05 19:20:00|13666|13665|13670.2|13668.7|13671.6|13670.6|13665.2|13664.2|343
1670268300000|2022-12-05 19:25:00|13670|13669|13669.2|13667.5|13674.8|13673.6|13666.8|13665.6|508
1670268600000|2022-12-05 19:30:00|13669|13667.4|13674.6|13673.6|13675.7|13674.7|13666.1|13664.8|456
1670268900000|2022-12-05 19:35:00|13674.7|13673.7|13672.7|13671.7|13676.7|13675.4|13668.5|13667.3|475
1670269200000|2022-12-05 19:40:00|13672.8|13671.8|13673.7|13672.7|13675.3|13674.3|13670.9|13669.9|370
1670269500000|2022-12-05 19:45:00|13673.8|13672.8|13683|13682|13687|13685.2|13673.8|13672.8|496
1670269800000|2022-12-05 19:50:00|13682.9|13681.9|13673.3|13672.3|13683|13682|13671.4|13670.4|410
1670270100000|2022-12-05 19:55:00|13673.4|13672.4|13668.1|13667.1|13673.8|13672.8|13665.7|13664.7|464
1670270400000|2022-12-05 20:00:00|13667.9|13666.9|13661.7|13660.7|13668.1|13667.1|13661.3|13660|440
1670270700000|2022-12-05 20:05:00|13662.1|13660.5|13663.3|13662.3|13668.1|13667.1|13661.2|13660.2|427
1670271000000|2022-12-05 20:10:00|13663.4|13662.4|13668.8|13667.2|13670.7|13669.6|13663.4|13662.4|515
1670271300000|2022-12-05 20:15:00|13668.7|13667.3|13669.1|13668.1|13670.8|13669.7|13664.4|13662.9|431
1670271600000|2022-12-05 20:20:00|13668.8|13667.8|13667.3|13666.3|13671.1|13670.1|13665.8|13664.7|332
1670271900000|2022-12-05 20:25:00|13667.4|13666.4|13672.2|13671.2|13672.6|13671.6|13667.1|13666.1|346
1670272200000|2022-12-05 20:30:00|13672.1|13671.1|13669.8|13668.8|13673.2|13672.2|13669.1|13668.1|390
1670272500000|2022-12-05 20:35:00|13669.5|13668.5|13669|13668|13670.8|13669.8|13667.5|13666.5|345
1670272800000|2022-12-05 20:40:00|13669.1|13668.1|13670|13669|13670.7|13669.7|13667.8|13666.8|278
1670273100000|2022-12-05 20:45:00|13669.9|13668.9|13671.9|13670.9|13672.4|13671|13668.5|13667.7|327
1670273400000|2022-12-05 20:50:00|13672.1|13670.6|13674.3|13672.7|13674.4|13673.1|13671|13669.7|412
1670273700000|2022-12-05 20:55:00|13674.2|13673.2|13684.1|13682.5|13684.3|13682.8|13673.9|13672.9|461
1670274000000|2022-12-05 21:00:00|13683.5|13682|13678.5|13676.8|13684.3|13682.7|13676.6|13675.1|510
1670274300000|2022-12-05 21:05:00|13678.6|13677|13681.1|13679.6|13681.5|13679.9|13677.3|13676|343
1670274600000|2022-12-05 21:10:00|13680.9|13679.9|13679.8|13678.1|13681.4|13680.2|13677.9|13676.4|252
1670274900000|2022-12-05 21:15:00|13679.7|13678|13680.4|13678.9|13680.6|13679.3|13679.1|13677.8|285
1670275200000|2022-12-05 21:20:00|13680.5|13679.1|13681.1|13680.1|13684.6|13683.2|13679.1|13677.6|483
1670275500000|2022-12-05 21:25:00|13681|13679.5|13677.9|13676.1|13683.9|13682.5|13676.8|13675.1|560
1670275800000|2022-12-05 21:30:00|13677.8|13676.3|13677.6|13676.6|13679.5|13678.1|13677|13675.7|346
1670276100000|2022-12-05 21:35:00|13677.5|13676.5|13678.4|13677.4|13679.1|13677.5|13676.6|13675.3|214
1670276400000|2022-12-05 21:40:00|13678.7|13677.1|13678.5|13676.9|13678.9|13677.6|13677.3|13676.1|173
1670276700000|2022-12-05 21:45:00|13678.6|13676.2|13679|13677.3|13679.9|13678.3|13677.3|13675.6|153
1670277000000|2022-12-05 21:50:00|13678.9|13676.8|13679.4|13677.4|13680.6|13678.6|13677.5|13675.4|253
1670277300000|2022-12-05 21:55:00|13679.8|13677.1|13678.7|13672.7|13682.7|13678|13676.1|13671.7|328
1670277600000|2022-12-05 22:00:00|13678.6|13672.6|13675.7|13669.7|13678.8|13672.8|13674.2|13668.2|43
1670277900000|2022-12-05 22:05:00|13676.8|13670.8|13676.6|13670.6|13678.1|13672.1|13675.5|13669.5|1115
1670278200000|2022-12-05 22:10:00|13676.1|13670.1|13674|13668|13676.7|13670.7|13672.1|13666.1|1170
1670278500000|2022-12-05 22:15:00|13674.3|13668.3|13675.7|13669.7|13676.3|13670.3|13674.1|13668.1|1056
1670278800000|2022-12-05 22:20:00|13676|13670|13675.4|13669.4|13676.9|13670.9|13674.9|13668.9|999
1670279100000|2022-12-05 22:25:00|13675.2|13669.2|13675.5|13669.5|13675.8|13669.8|13675.1|13669.1|994
1670279400000|2022-12-05 22:30:00|13675.3|13669.3|13675.5|13669.5|13676|13670|13674.2|13668.2|773
1670279700000|2022-12-05 22:35:00|13675.4|13669.4|13676|13670.5|13677.1|13671.1|13674.6|13669.2|205
1670280000000|2022-12-05 22:40:00|13675.9|13670.8|13676.9|13672.6|13677|13672.8|13675.8|13670.8|270
1670280300000|2022-12-05 22:45:00|13677.2|13672.7|13674.9|13668.9|13677.6|13673.3|13674.7|13668.7|737
1670280600000|2022-12-05 22:50:00|13675|13669|13675.2|13669.2|13675.6|13669.6|13674.4|13668.4|439
1670280900000|2022-12-05 22:55:00|13675.1|13669.1|13676.6|13670.6|13677.3|13671.4|13675.1|13669.1|174
1670281200000|2022-12-05 23:00:00|13675.8|13669.8|13684.9|13681.9|13686.9|13683.9|13674.8|13668.8|492
1670281500000|2022-12-05 23:05:00|13685.4|13681|13678.1|13676|13685.5|13682.1|13678|13674.6|431
1670281800000|2022-12-05 23:10:00|13678|13675.8|13664.4|13662.5|13678|13675.8|13661.6|13659.2|482
1670282100000|2022-12-05 23:15:00|13665|13662|13666.8|13664.3|13668|13665.8|13661.3|13659|546
1670282400000|2022-12-05 23:20:00|13667|13665|13663.6|13661.4|13670.3|13668.1|13663.2|13661.2|567
1670282700000|2022-12-05 23:25:00|13663.3|13661.3|13665.2|13663|13666|13663.8|13661.6|13659.6|553
1670283000000|2022-12-05 23:30:00|13665.3|13663.5|13670.3|13668.1|13674.1|13672.4|13665.2|13663|549
1670283300000|2022-12-05 23:35:00|13670.1|13668|13669|13667|13672.9|13671|13668.1|13666.2|447
1670283600000|2022-12-05 23:40:00|13669.1|13666.8|13670.3|13668.3|13671.7|13670.1|13668.1|13666.3|394
1670283900000|2022-12-05 23:45:00|13670.6|13668.9|13670.6|13668.5|13676.6|13674.6|13669.9|13668|406
1670284200000|2022-12-05 23:50:00|13670.5|13668.4|13670.6|13668.6|13671.9|13670.3|13668.3|13666.1|315
1670284500000|2022-12-05 23:55:00|13670.2|13668.7|13659.3|13657.4|13670.2|13668.7|13658.3|13656.8|483
1670284800000|2022-12-06 00:00:00|13659.1|13657.2|13656.9|13655.2|13661.9|13660.3|13652.2|13650.5|763
1670285100000|2022-12-06 00:05:00|13657|13655.8|13658.6|13657.6|13663.8|13662.5|13654.7|13653.7|496
1670285400000|2022-12-06 00:10:00|13659|13658|13655.4|13653.8|13662.4|13660.9|13651.7|13650.7|474
1670285700000|2022-12-06 00:15:00|13655.3|13654|13644|13643|13657.6|13656.4|13643.4|13641.7|659
1670286000000|2022-12-06 00:20:00|13644.6|13642.9|13635.5|13634.5|13648.1|13646.6|13633.2|13631.6|716
1670286300000|2022-12-06 00:25:00|13635.7|13634.7|13636.3|13634.5|13639.2|13638.1|13634.2|13632.9|495
1670286600000|2022-12-06 00:30:00|13636.2|13634.4|13635|13633.5|13641|13639.6|13629.7|13628.5|595
1670286900000|2022-12-06 00:35:00|13635.1|13633.4|13643.7|13642|13643.8|13642.4|13635.1|13633.4|516
1670287200000|2022-12-06 00:40:00|13643.4|13642.1|13648.2|13646.5|13648.5|13647|13640.7|13639.4|493
1670287500000|2022-12-06 00:45:00|13648.5|13647.5|13649.5|13647.8|13651.3|13650.3|13642.9|13641.5|640
1670287800000|2022-12-06 00:50:00|13649.6|13648.6|13649.2|13647.6|13652.4|13651.1|13639.3|13637.9|801
1670288100000|2022-12-06 00:55:00|13649.3|13644.9|13651.3|13649.4|13651.4|13649.9|13644.9|13643.5|584
1670288400000|2022-12-06 01:00:00|13651|13649.1|13659.7|13658.2|13666|13664.5|13648.7|13647.1|847
1670288700000|2022-12-06 01:05:00|13659.6|13658.1|13650.4|13648.6|13660.5|13659.3|13648.7|13647.2|630
1670289000000|2022-12-06 01:10:00|13650.3|13648.5|13650.3|13648.3|13655|13653.4|13646.3|13645|659
1670289300000|2022-12-06 01:15:00|13650.2|13648.4|13642.7|13641.1|13657.3|13655.5|13641.8|13640.5|697
1670289600000|2022-12-06 01:20:00|13641.9|13640.9|13633.5|13632|13647|13645.5|13632.4|13631|715
1670289900000|2022-12-06 01:25:00|13633.7|13632.2|13634|13632|13641.1|13639.3|13631.3|13629.7|679
1670290200000|2022-12-06 01:30:00|13634.4|13632.6|13645.3|13643.5|13647.3|13645.9|13634.3|13632.5|624
1670290500000|2022-12-06 01:35:00|13645.6|13643.9|13650.7|13648.6|13650.7|13649|13642.6|13641.3|483
1670290800000|2022-12-06 01:40:00|13650.6|13648.7|13643.5|13641.9|13651.6|13650|13641|13639.4|698
1670291100000|2022-12-06 01:45:00|13643.2|13642|13642.8|13641.8|13650.9|13649.7|13639.9|13638.7|679
1670291400000|2022-12-06 01:50:00|13642.7|13641.7|13644.2|13643.2|13647.4|13645.6|13642.6|13641|550
1670291700000|2022-12-06 01:55:00|13644.3|13643.3|13651|13649.4|13653.6|13651.9|13644.3|13642.8|533
1670292000000|2022-12-06 02:00:00|13650.8|13649.8|13657.3|13655.5|13661.3|13660.2|13648.8|13647.4|590
1670292300000|2022-12-06 02:05:00|13657.2|13655.4|13657.3|13655.6|13658.8|13657.2|13653.7|13652.4|525
1670292600000|2022-12-06 02:10:00|13657.2|13655.8|13657|13655.4|13659.4|13657.8|13651.3|13650.3|564
1670292900000|2022-12-06 02:15:00|13657.1|13656.1|13656.9|13655.9|13659.3|13658.1|13654.8|13653.4|512
1670293200000|2022-12-06 02:20:00|13657|13656|13664.4|13662.8|13665.7|13664.3|13657|13656|613
1670293500000|2022-12-06 02:25:00|13664.3|13662.7|13706.5|13704.4|13709.9|13708|13663.9|13662.3|934
1670293800000|2022-12-06 02:30:00|13707.1|13705|13707.6|13706|13709.7|13708|13699.8|13698.6|867
1670294100000|2022-12-06 02:35:00|13709|13706.6|13707|13705.1|13718.5|13716.5|13702.6|13701|677
1670294400000|2022-12-06 02:40:00|13705.4|13705|13701|13699.3|13706|13705.5|13694.8|13693.7|627
1670294700000|2022-12-06 02:45:00|13700.8|13699|13699.9|13698.9|13704.5|13702.8|13694.3|13693.1|476
1670295000000|2022-12-06 02:50:00|13699.8|13698.8|13695.5|13693.7|13701.5|13700.4|13694.3|13693|483
1670295300000|2022-12-06 02:55:00|13695.4|13693.6|13698.2|13697.2|13698.5|13697.2|13691.2|13690|511
1670295600000|2022-12-06 03:00:00|13698.5|13697|13698.5|13697|13700.6|13699.6|13694.7|13693.2|407
1670295900000|2022-12-06 03:05:00|13698.6|13696.7|13689|13688|13699|13697.8|13688.7|13687.8|423
1670296200000|2022-12-06 03:10:00|13689.1|13688.1|13684.9|13683.9|13690.2|13689.2|13683.9|13683|449
1670296500000|2022-12-06 03:15:00|13685|13684|13689.6|13688|13691|13689.3|13684.7|13683.5|444
1670296800000|2022-12-06 03:20:00|13689.1|13688.1|13684.9|13683.9|13690.4|13688.5|13684.3|13683.1|370
1670297100000|2022-12-06 03:25:00|13685.1|13684.1|13685.1|13683.2|13690.5|13689.3|13684|13683|459
1670297400000|2022-12-06 03:30:00|13685.2|13683.4|13691.8|13690|13696.5|13695.3|13684.3|13683|686
1670297700000|2022-12-06 03:35:00|13691.7|13690.6|13689.5|13687.8|13692.5|13690.8|13681.5|13680.4|543
1670298000000|2022-12-06 03:40:00|13689.4|13687.7|13691.8|13690.8|13698.5|13697.5|13688.8|13687.6|409
1670298300000|2022-12-06 03:45:00|13691.3|13690.3|13687.7|13686.7|13692.4|13691.1|13686.1|13685.1|330
1670298600000|2022-12-06 03:50:00|13687.3|13686.3|13690.3|13688.5|13693|13691.4|13685|13684|470
1670298900000|2022-12-06 03:55:00|13690.4|13689|13693|13691.5|13694|13692.8|13689.2|13687.5|377
1670299200000|2022-12-06 04:00:00|13692.9|13691.3|13695.7|13694.1|13696|13694.8|13690.5|13689.2|414
1670299500000|2022-12-06 04:05:00|13695.6|13694.7|13695.3|13693.6|13697.9|13696.9|13693.5|13692|360
1670299800000|2022-12-06 04:10:00|13695.2|13693.5|13693.7|13692.1|13696.5|13695.2|13692.6|13691.5|374
1670300100000|2022-12-06 04:15:00|13693.8|13692.3|13675.6|13674|13695|13693.8|13673.3|13671.8|491
1670300400000|2022-12-06 04:20:00|13675|13674.2|13678|13676.5|13680|13678.4|13672|13671|595
1670300700000|2022-12-06 04:25:00|13677.6|13676.6|13681.3|13680.3|13682.6|13681.3|13675.8|13674.8|399
1670301000000|2022-12-06 04:30:00|13681.4|13680.4|13690|13688.5|13694.9|13693.6|13681.3|13680|459
1670301300000|2022-12-06 04:35:00|13689.7|13688.7|13687.3|13685.6|13692.7|13691.7|13685.6|13684.5|333
1670301600000|2022-12-06 04:40:00|13687.2|13685.5|13681.2|13680.2|13688|13686.8|13680.2|13679|401
1670301900000|2022-12-06 04:45:00|13681.3|13680.3|13681.2|13680.2|13684.4|13682.7|13679|13677.9|447
1670302200000|2022-12-06 04:50:00|13681.1|13680.1|13682.9|13681.2|13683|13681.3|13675.8|13674.8|560
1670302500000|2022-12-06 04:55:00|13682.6|13681.1|13687.7|13686.2|13688.5|13687.2|13682.6|13680.9|503
1670302800000|2022-12-06 05:00:00|13687.8|13686.4|13688.8|13687.3|13693|13691.4|13683.9|13682.9|612
1670303100000|2022-12-06 05:05:00|13688.6|13687.6|13687.2|13686.2|13692.2|13690.5|13686.3|13685.3|508
1670303400000|2022-12-06 05:10:00|13687.5|13685.9|13688.9|13687.3|13689.5|13688.5|13685.9|13684.6|448
1670303700000|2022-12-06 05:15:00|13687.9|13686.9|13684.1|13683.1|13689.4|13687.7|13683.9|13682.7|469
1670304000000|2022-12-06 05:20:00|13684.4|13683.4|13684.6|13683.6|13686.5|13685.5|13680.6|13679.6|498
1670304300000|2022-12-06 05:25:00|13684.5|13683.5|13696.5|13694.7|13696.6|13695.1|13683.1|13681.7|559
1670304600000|2022-12-06 05:30:00|13696.6|13694.8|13692.3|13690.7|13700.8|13699.7|13690.8|13689.1|852
1670304900000|2022-12-06 05:35:00|13693.7|13691.9|13695.9|13693.8|13696.6|13695|13691.8|13690.2|653
1670305200000|2022-12-06 05:40:00|13694.8|13693.5|13704.2|13702.4|13706.5|13705.1|13694.8|13693.2|719
1670305500000|2022-12-06 05:45:00|13703.9|13702.3|13697.5|13696|13704.2|13702.8|13694.8|13693.8|377
1670305800000|2022-12-06 05:50:00|13697.6|13696.1|13705|13703.5|13705|13703.8|13696.3|13694.5|401
1670306100000|2022-12-06 05:55:00|13704.8|13703.8|13697.8|13696.8|13705|13704|13696.3|13695|506
1670306400000|2022-12-06 06:00:00|13697.5|13696.5|13693|13691.5|13697.9|13696.8|13691.6|13690.5|498
1670306700000|2022-12-06 06:05:00|13692.7|13691.7|13695.2|13693.7|13697.5|13696.8|13692|13691.3|349
1670307000000|2022-12-06 06:10:00|13695.1|13694.1|13704|13702.5|13710.8|13709.6|13695.1|13693.6|483
1670307300000|2022-12-06 06:15:00|13705|13704|13712.9|13711.9|13715.5|13714.2|13705|13704|482
1670307600000|2022-12-06 06:20:00|13713.1|13712.1|13724|13723|13730|13728.4|13713.1|13712.1|607
1670307900000|2022-12-06 06:25:00|13724.5|13723.5|13725.5|13723.6|13728|13726.7|13720.6|13719.6|453
1670308200000|2022-12-06 06:30:00|13725.4|13723.7|13720.1|13719.1|13725.4|13723.7|13716.4|13715.5|340
1670308500000|2022-12-06 06:35:00|13720.3|13719.3|13718.8|13717.8|13722.9|13721.9|13716.5|13715.5|319
1670308800000|2022-12-06 06:40:00|13719.8|13718.2|13717.9|13716.9|13721|13719.9|13717.9|13716.9|273
1670309100000|2022-12-06 06:45:00|13718.5|13717|13729.9|13728.9|13730.3|13729.5|13718.5|13717|385
1670309400000|2022-12-06 06:50:00|13729.8|13728.8|13737.8|13736.8|13738|13737|13729.8|13728.8|464
1670309700000|2022-12-06 06:55:00|13737.9|13736.9|13731.3|13730.3|13739|13738.2|13731.3|13730|340
1670310000000|2022-12-06 07:00:00|13731.2|13730.2|13733.1|13732.1|13743.1|13742.3|13731.2|13729.4|578
1670310300000|2022-12-06 07:05:00|13733.3|13731.8|13729.1|13728.1|13738.2|13737.2|13728.4|13727.4|505
1670310600000|2022-12-06 07:10:00|13729.2|13728.2|13727.5|13726|13731|13729.7|13724.3|13723.3|391
1670310900000|2022-12-06 07:15:00|13726.9|13726.2|13734.2|13732.6|13736.5|13735.2|13726.3|13725.3|617
1670311200000|2022-12-06 07:20:00|13734.7|13732.5|13730.7|13729.7|13736.8|13735.5|13730|13728.8|739
1670311500000|2022-12-06 07:25:00|13731.1|13729.3|13739.6|13738.6|13742|13740.5|13730|13728.4|688
1670311800000|2022-12-06 07:30:00|13739.7|13738.7|13729.6|13727.9|13740.2|13738.8|13729.1|13727.7|712
1670312100000|2022-12-06 07:35:00|13729.8|13728.3|13717|13715.3|13730.5|13729.2|13715.8|13714.5|767
1670312400000|2022-12-06 07:40:00|13716.9|13716.6|13705.5|13703.9|13717.7|13716.6|13704.9|13703.4|754
1670312700000|2022-12-06 07:45:00|13704.5|13703.5|13713.5|13711.9|13713.5|13712.2|13703.1|13701.9|561
1670313000000|2022-12-06 07:50:00|13714.1|13712|13704.2|13703.2|13715|13713.9|13702.9|13701.9|648
1670313300000|2022-12-06 07:55:00|13704.3|13703.3|13694.9|13693.9|13704.5|13703.3|13688.9|13687|677
1670313600000|2022-12-06 08:00:00|13694.8|13693.8|13674.1|13673.1|13700.8|13699.8|13672.9|13671.9|842
1670313900000|2022-12-06 08:05:00|13674.6|13673.6|13681.7|13680.1|13685.8|13684.5|13669.5|13668.5|783
1670314200000|2022-12-06 08:10:00|13681.6|13680|13679.3|13678.3|13685.9|13684.6|13677.7|13676.2|663
1670314500000|2022-12-06 08:15:00|13679.5|13678|13685.5|13684.5|13687.8|13686.7|13675.9|13674.9|646
1670314800000|2022-12-06 08:20:00|13686|13684.9|13690.5|13689|13691.3|13689.8|13679.6|13677.8|622
1670315100000|2022-12-06 08:25:00|13690.3|13689.3|13691.4|13690.4|13693.4|13692.2|13684.7|13683.7|627
1670315400000|2022-12-06 08:30:00|13691.5|13690.5|13683.8|13682.2|13693.8|13692.8|13682.1|13681.1|809
1670315700000|2022-12-06 08:35:00|13684.1|13682.8|13678.8|13677.8|13684.3|13682.9|13674.4|13673.1|710
1670316000000|2022-12-06 08:40:00|13679|13677.5|13669|13668|13679.9|13678.4|13661.1|13659.3|861
1670316300000|2022-12-06 08:45:00|13668.1|13667.4|13667.4|13665.8|13669.9|13669.2|13658.1|13656.8|727
1670316600000|2022-12-06 08:50:00|13667.3|13666.9|13670.2|13668.5|13670.2|13668.9|13659.5|13658.5|625
1670316900000|2022-12-06 08:55:00|13669.2|13668.2|13665.6|13664.6|13673.2|13672.2|13654.4|13653.4|648
1670317200000|2022-12-06 09:00:00|13665.7|13664.7|13669.7|13668.7|13672|13670.9|13664.4|13663.4|671
1670317500000|2022-12-06 09:05:00|13669.5|13668.5|13672.9|13671.3|13676|13675|13667.3|13666|608
1670317800000|2022-12-06 09:10:00|13672.8|13671.2|13684.2|13682.6|13686.2|13685.1|13670.8|13669.5|570
1670318100000|2022-12-06 09:15:00|13684.3|13682.7|13676.8|13675.8|13684.3|13682.7|13676.6|13675.3|619
1670318400000|2022-12-06 09:20:00|13677.3|13676.1|13674.9|13673.9|13678.9|13677.5|13674.5|13673.2|647
1670318700000|2022-12-06 09:25:00|13674.8|13673.8|13675.1|13673.3|13678.6|13677|13671.6|13670.2|627
1670319000000|2022-12-06 09:30:00|13674.6|13673.6|13669.9|13668.9|13677.1|13675.8|13669.6|13668.5|612
1670319300000|2022-12-06 09:35:00|13670|13669|13666.5|13664.7|13670.8|13669.3|13665.5|13664.5|660
1670319600000|2022-12-06 09:40:00|13665.9|13664.6|13667.7|13666.1|13667.9|13666.5|13661.5|13660.2|586
1670319900000|2022-12-06 09:45:00|13667.8|13666.2|13669.3|13667.7|13673|13671.5|13666.2|13664.5|578
1670320200000|2022-12-06 09:50:00|13669.4|13667.6|13670.9|13669.9|13675.2|13673.9|13667.7|13666.3|633
1670320500000|2022-12-06 09:55:00|13671|13670|13678.1|13676.4|13680.4|13678.8|13669.2|13667.5|767
1670320800000|2022-12-06 10:00:00|13678.2|13676.7|13657.5|13655.7|13678.6|13677|13657.4|13655.7|812
1670321100000|2022-12-06 10:05:00|13657.3|13655.5|13663.9|13662.1|13665.9|13664.2|13657.3|13655.5|744
1670321400000|2022-12-06 10:10:00|13663.7|13662.4|13668.2|13666.5|13669.3|13668.3|13662.6|13661.1|587
1670321700000|2022-12-06 10:15:00|13667.8|13666.8|13663.4|13662.4|13674|13672.8|13662.6|13661.3|617
1670322000000|2022-12-06 10:20:00|13663.3|13662.3|13666.7|13665.7|13667.8|13666.4|13660.3|13658.8|500
1670322300000|2022-12-06 10:25:00|13666.6|13665.6|13666.5|13665.5|13669|13667.6|13662.5|13661.1|554
1670322600000|2022-12-06 10:30:00|13666.3|13665.3|13666.5|13665|13669.1|13667.9|13664.4|13663|579
1670322900000|2022-12-06 10:35:00|13666.6|13665.1|13662.6|13661.6|13667.7|13666.3|13660|13659|484
1670323200000|2022-12-06 10:40:00|13662.7|13661.7|13673.9|13672.4|13676.4|13674.9|13662.6|13661.4|583
1670323500000|2022-12-06 10:45:00|13674.3|13672.3|13675.5|13673.7|13676.9|13675.4|13670.3|13668.9|541
1670323800000|2022-12-06 10:50:00|13675.7|13673.8|13663.7|13662.1|13676.2|13674.9|13661.3|13660.3|613
1670324100000|2022-12-06 10:55:00|13663.5|13662.5|13666.4|13664.9|13667.1|13665.7|13663.1|13661.9|495
1670324400000|2022-12-06 11:00:00|13666.3|13665.3|13656.5|13654.9|13666.3|13665.3|13652.3|13651.3|735
1670324700000|2022-12-06 11:05:00|13656.6|13655.1|13655.4|13653.9|13656.9|13655.4|13647.6|13646.6|771
1670325000000|2022-12-06 11:10:00|13655.2|13654.2|13659.1|13657.5|13660|13658.7|13651|13650|680
1670325300000|2022-12-06 11:15:00|13658.8|13657.8|13649.4|13647.7|13660.3|13659|13649.3|13647.7|589
1670325600000|2022-12-06 11:20:00|13649.3|13647.8|13645|13644|13652.3|13650.7|13642.7|13641.7|685
1670325900000|2022-12-06 11:25:00|13645.6|13643.9|13647.1|13646.1|13648.3|13647|13641.3|13640.3|582
1670326200000|2022-12-06 11:30:00|13646.9|13645.9|13637.6|13636.6|13647.3|13646.1|13635.1|13634.1|657
1670326500000|2022-12-06 11:35:00|13637.9|13636.4|13644.8|13643.8|13644.8|13643.8|13632.3|13631.3|697
1670326800000|2022-12-06 11:40:00|13645|13644|13647.1|13646.1|13651.7|13650.5|13643|13641.8|574
1670327100000|2022-12-06 11:45:00|13647|13646|13641|13640|13649.4|13648.1|13635.5|13634|647
1670327400000|2022-12-06 11:50:00|13641.3|13639.7|13640.3|13639.3|13645.3|13644|13639.2|13638.2|516
1670327700000|2022-12-06 11:55:00|13640.1|13639.1|13631.1|13629.2|13641.7|13640.4|13625.9|13624.8|731
1670328000000|2022-12-06 12:00:00|13631.2|13629.3|13624.7|13623.2|13636|13634.5|13623.3|13622.1|669
1670328300000|2022-12-06 12:05:00|13624.3|13623.1|13617.2|13616.2|13624.3|13623.3|13613.8|13612.8|614
1670328600000|2022-12-06 12:10:00|13617.5|13616.5|13616.1|13615.1|13621.1|13619.7|13612.8|13611.8|530
1670328900000|2022-12-06 12:15:00|13616|13615|13618.2|13617.2|13618.4|13617.4|13607.5|13606.3|583
1670329200000|2022-12-06 12:20:00|13617.2|13616.7|13606.7|13605.1|13618.7|13617.7|13600|13598.7|670
1670329500000|2022-12-06 12:25:00|13606.5|13605|13607.1|13606.1|13609.3|13608|13598.8|13597.6|698
1670329800000|2022-12-06 12:30:00|13607.3|13605.8|13606.8|13605.8|13610.7|13609.6|13597.7|13596.2|637
1670330100000|2022-12-06 12:35:00|13606.9|13605.9|13604|13603|13609.3|13608.2|13597.4|13595.9|612
1670330400000|2022-12-06 12:40:00|13604.4|13603.4|13609|13608|13615.2|13613.9|13603.8|13602.5|620
1670330700000|2022-12-06 12:45:00|13609.5|13608.5|13615.2|13614.2|13618.6|13617.3|13608.4|13607.4|674
1670331000000|2022-12-06 12:50:00|13615.6|13614|13608.1|13607.1|13616.4|13615.4|13604.1|13603.1|578
1670331300000|2022-12-06 12:55:00|13608|13607|13609.8|13608.8|13613.1|13612.1|13605.8|13604.8|546
1670331600000|2022-12-06 13:00:00|13609.7|13608.7|13618|13617|13620.8|13619.8|13609.6|13608.6|759
1670331900000|2022-12-06 13:05:00|13618.1|13617.1|13626.6|13625.6|13626.6|13625.6|13616|13614.8|570
1670332200000|2022-12-06 13:10:00|13626.7|13625.7|13631.2|13629.6|13631.4|13630.2|13622.1|13621.1|606
1670332500000|2022-12-06 13:15:00|13630.7|13629.7|13632.2|13630.3|13637.9|13636.9|13628.7|13626.9|660
1670332800000|2022-12-06 13:20:00|13630.7|13629.7|13621.2|13620.2|13632.2|13631.2|13620.2|13619|674
1670333100000|2022-12-06 13:25:00|13621.5|13620|13626.3|13623.7|13626.3|13624.7|13619.4|13618.3|645
1670333400000|2022-12-06 13:30:00|13626|13623.9|13617.8|13616|13630|13628.2|13611.5|13610|842
1670333700000|2022-12-06 13:35:00|13617.9|13616.1|13626.7|13624.8|13626.8|13625.5|13614.4|13613.1|776
1670334000000|2022-12-06 13:40:00|13626.8|13624.9|13631.7|13629.8|13632.6|13631.6|13625.2|13623.9|649
1670334300000|2022-12-06 13:45:00|13631.8|13629.9|13637.1|13636.1|13642|13641|13626.3|13625|591
1670334600000|2022-12-06 13:50:00|13637.4|13635.8|13639.8|13638.3|13639.9|13638.4|13632.3|13630.9|631
1670334900000|2022-12-06 13:55:00|13639.4|13638.4|13642.2|13640.6|13642.2|13641.2|13631.5|13630.4|691
1670335200000|2022-12-06 14:00:00|13641.9|13640.3|13647.4|13646.4|13648.8|13647.7|13639.1|13638|756
1670335500000|2022-12-06 14:05:00|13647.5|13646.5|13649|13648|13651.8|13650.7|13646.2|13644.9|731
1670335800000|2022-12-06 14:10:00|13648.8|13647.8|13642.7|13641.1|13649.9|13648.7|13641.5|13640.1|715
1670336100000|2022-12-06 14:15:00|13642.8|13641.2|13658.6|13657|13659.4|13658.1|13642.7|13641.2|768
1670336400000|2022-12-06 14:20:00|13658.7|13657.1|13657.3|13656.3|13664.2|13663.1|13653.8|13652.7|777
1670336700000|2022-12-06 14:25:00|13657.6|13656.6|13657.3|13655.8|13658.8|13657.8|13652.7|13651.6|704
1670337000000|2022-12-06 14:30:00|13657.2|13656.2|13648.4|13647.4|13659.4|13658.2|13647.7|13646.6|902
1670337300000|2022-12-06 14:35:00|13649|13648|13640.4|13638.9|13650.9|13649.8|13639.4|13637.9|912
1670337600000|2022-12-06 14:40:00|13640.1|13639.1|13640.4|13639.4|13641.9|13640.7|13634.7|13633.2|1013
1670337900000|2022-12-06 14:45:00|13640.6|13639.1|13644.2|13643.2|13649.8|13648.5|13640.6|13639.1|986
1670338200000|2022-12-06 14:50:00|13644.4|13643.4|13654.1|13652.6|13655.5|13654.3|13643.4|13642.4|886
1670338500000|2022-12-06 14:55:00|13653.7|13652.7|13653.5|13652.5|13654.6|13653.4|13643.7|13642.7|920
1670338800000|2022-12-06 15:00:00|13653.6|13652.6|13667.3|13666.3|13668.8|13667.4|13650.1|13648.8|1132
1670339100000|2022-12-06 15:05:00|13667.2|13666.2|13674|13673|13676.5|13675.3|13667.1|13665.8|1042
1670339400000|2022-12-06 15:10:00|13674.2|13672.7|13674.4|13673.4|13676.3|13675.2|13670.8|13669.8|854
1670339700000|2022-12-06 15:15:00|13674.7|13673.1|13669.4|13668.4|13678|13677|13669.1|13668.1|670
1670340000000|2022-12-06 15:20:00|13669.3|13668.3|13667.3|13666.3|13669.7|13668.7|13662.7|13661.7|1039
1670340300000|2022-12-06 15:25:00|13667.6|13666.1|13670|13669|13672.9|13671.9|13664.6|13663.3|904
1670340600000|2022-12-06 15:30:00|13670.1|13669.1|13673|13672|13674.5|13673.5|13667.3|13665.8|839
1670340900000|2022-12-06 15:35:00|13673.1|13672.1|13668|13667|13674.7|13673.6|13664.8|13663.8|771
1670341200000|2022-12-06 15:40:00|13668.1|13667.1|13660.5|13658.9|13671.2|13670.2|13659.1|13657.9|946
1670341500000|2022-12-06 15:45:00|13660.1|13659.1|13654.2|13653.2|13662.5|13661|13649.8|13648.8|1065
1670341800000|2022-12-06 15:50:00|13653.9|13652.3|13657|13656|13660.4|13659.4|13653.2|13652|773
1670342100000|2022-12-06 15:55:00|13657.3|13656.3|13667.4|13666.4|13668.6|13667.6|13655.9|13654.9|879
1670342400000|2022-12-06 16:00:00|13667.2|13666.2|13654|13653|13667.7|13666.7|13653.6|13652.5|1019
1670342700000|2022-12-06 16:05:00|13653.9|13652.9|13641|13639.5|13657.2|13655.9|13638.7|13637.5|1256
1670343000000|2022-12-06 16:10:00|13640.6|13639.6|13639.2|13638.2|13641.3|13640|13631.4|13630.4|983
1670343300000|2022-12-06 16:15:00|13639.3|13638.3|13648.4|13647.4|13648.6|13647.6|13639|13637.7|764
1670343600000|2022-12-06 16:20:00|13648.5|13647.5|13647.7|13646.7|13650.7|13649.9|13646|13645|569
1670343900000|2022-12-06 16:25:00|13647.8|13646.8|13651.3|13650.3|13652.3|13651.3|13646.2|13644.9|585
1670344200000|2022-12-06 16:30:00|13651|13650|13647.9|13646.9|13653.8|13652.3|13644.9|13643.9|594
1670344500000|2022-12-06 16:35:00|13647.7|13646.7|13648.7|13647.7|13653.3|13652|13646.8|13645.7|523
1670344800000|2022-12-06 16:40:00|13648.6|13647.6|13648.5|13647.5|13652.8|13651.5|13645.8|13644.6|629
1670345100000|2022-12-06 16:45:00|13648.6|13647.6|13657.1|13656.1|13657.6|13656.3|13648.6|13647.6|493
1670345400000|2022-12-06 16:50:00|13657.2|13656.2|13662.6|13661.6|13662.8|13661.8|13655.7|13654.7|450
1670345700000|2022-12-06 16:55:00|13662.4|13661.4|13668.4|13667.4|13668.5|13667.5|13662|13661|523
1670346000000|2022-12-06 17:00:00|13668.3|13667.3|13669.3|13668.3|13671.7|13670.5|13666.3|13665.6|570
1670346300000|2022-12-06 17:05:00|13669.2|13668.2|13674|13673|13677.1|13676.1|13669.2|13668.1|514
1670346600000|2022-12-06 17:10:00|13674.1|13673.1|13673.6|13672.6|13675|13674|13671.8|13670.8|403
1670346900000|2022-12-06 17:15:00|13673.5|13672.5|13676|13675|13677.4|13676.7|13672.7|13671.6|402
1670347200000|2022-12-06 17:20:00|13675.9|13674.9|13672.3|13671.3|13675.9|13674.9|13670.5|13669.5|461
1670347500000|2022-12-06 17:25:00|13672.2|13671.2|13676|13675|13677|13676.2|13671.6|13670.6|433
1670347800000|2022-12-06 17:30:00|13675.9|13674.9|13674.2|13673.2|13677.6|13676.6|13674.1|13673.2|292
1670348100000|2022-12-06 17:35:00|13674.5|13673.5|13675.8|13674.8|13677.7|13676.7|13674.2|13673.2|377
1670348400000|2022-12-06 17:40:00|13675.3|13674.6|13677.6|13676.6|13677.7|13676.8|13673.3|13672.5|422
1670348700000|2022-12-06 17:45:00|13677.7|13676.7|13683.3|13682.3|13687.5|13686.3|13676.3|13675.5|398
1670349000000|2022-12-06 17:50:00|13683.2|13682.2|13688.2|13686.7|13688.3|13687.3|13682|13681|377
1670349300000|2022-12-06 17:55:00|13687.3|13686.6|13684.2|13683.2|13688.2|13687.2|13681.7|13680.7|434
1670349600000|2022-12-06 18:00:00|13684.3|13683.3|13686.3|13685.3|13689.7|13688.7|13684.3|13683.3|376
1670349900000|2022-12-06 18:05:00|13686.2|13685.2|13683.3|13682.3|13687.1|13686.2|13683|13682.1|336
1670350200000|2022-12-06 18:10:00|13683.2|13682.2|13687.8|13687.1|13688|13687.3|13681.8|13680.8|369
1670350500000|2022-12-06 18:15:00|13687.7|13687|13694.3|13693.6|13694.6|13693.7|13687.3|13686.6|297
1670350800000|2022-12-06 18:20:00|13694.4|13693.7|13694.7|13693.7|13695.6|13694.7|13692.2|13691.2|307
1670351100000|2022-12-06 18:25:00|13694.6|13693.6|13696|13695|13698.6|13697.6|13694.3|13693.4|324
1670351400000|2022-12-06 18:30:00|13696.2|13695.2|13696.9|13695.9|13698.5|13697.5|13694.3|13693.6|292
1670351700000|2022-12-06 18:35:00|13697|13696|13692.5|13691.5|13697|13696|13690.4|13689.3|293
1670352000000|2022-12-06 18:40:00|13692.6|13691.6|13694.4|13693.4|13696|13695|13692.1|13691.1|256
1670352300000|2022-12-06 18:45:00|13694.7|13693.7|13695.3|13694.6|13695.8|13694.8|13693.2|13692.5|254
1670352600000|2022-12-06 18:50:00|13695.8|13694.8|13701.9|13700.9|13702|13701|13695.7|13694.8|325
1670352900000|2022-12-06 18:55:00|13701.8|13700.8|13704|13703|13704.3|13703.3|13700.8|13699.8|335
1670353200000|2022-12-06 19:00:00|13704.1|13703.1|13703.5|13702.5|13704.8|13703.8|13701.7|13700.7|314
1670353500000|2022-12-06 19:05:00|13703.6|13702.6|13704.7|13703.7|13708|13707.2|13703.1|13702.1|343
1670353800000|2022-12-06 19:10:00|13704.8|13703.8|13699.5|13698.5|13706.1|13705.1|13695.7|13694.6|400
1670354100000|2022-12-06 19:15:00|13699.4|13698.4|13693.9|13692.4|13700.5|13699.2|13691.4|13690.4|526
1670354400000|2022-12-06 19:20:00|13693.6|13692.6|13690|13689|13694|13692.6|13689.7|13688.4|511
1670354700000|2022-12-06 19:25:00|13690.1|13689.1|13695.4|13694.4|13695.4|13694.4|13685.7|13684.7|459
1670355000000|2022-12-06 19:30:00|13695.1|13694.1|13699|13698|13699.1|13698.1|13695.1|13693.9|271
1670355300000|2022-12-06 19:35:00|13699.1|13698.1|13697.7|13696.7|13700|13699|13697.2|13696.3|289
1670355600000|2022-12-06 19:40:00|13697.6|13696.6|13691.3|13690.3|13699.9|13698.7|13690.4|13689.4|460
1670355900000|2022-12-06 19:45:00|13691.4|13690.4|13689.5|13688.5|13694|13692.7|13689.2|13688.2|425
1670356200000|2022-12-06 19:50:00|13689.6|13688.6|13689.4|13688.4|13692.3|13691.1|13687|13686|492
1670356500000|2022-12-06 19:55:00|13689.5|13688.5|13692.8|13691.2|13694.3|13693.1|13688.2|13686.9|530
1670356800000|2022-12-06 20:00:00|13692.4|13691.4|13694.7|13693.7|13695.2|13693.9|13688.7|13687.5|447
1670357100000|2022-12-06 20:05:00|13694.8|13693.8|13695.3|13694.3|13695.6|13694.6|13692.7|13691.7|275
1670357400000|2022-12-06 20:10:00|13695.4|13694.4|13693.1|13692.1|13695.4|13694.4|13691.8|13690.6|244
1670357700000|2022-12-06 20:15:00|13693|13692|13695.8|13694.8|13696.8|13695.7|13693|13692|306
1670358000000|2022-12-06 20:20:00|13696.1|13694.5|13692.8|13691.8|13696.1|13694.6|13690.5|13689.5|244
1670358300000|2022-12-06 20:25:00|13693.4|13692.4|13693.6|13692.6|13695.1|13694.1|13693.1|13692.1|300
1670358600000|2022-12-06 20:30:00|13693.7|13692.7|13697.2|13696.5|13697.4|13696.7|13693.4|13692.6|304
1670358900000|2022-12-06 20:35:00|13696.8|13695.8|13695.5|13694.8|13696.9|13695.8|13695.3|13694.4|189
1670359200000|2022-12-06 20:40:00|13695.7|13694.7|13696.2|13695.2|13697.4|13696.4|13695.4|13694.3|263
1670359500000|2022-12-06 20:45:00|13696.3|13695.3|13694.9|13693.9|13697.5|13696.7|13694.9|13693.9|277
1670359800000|2022-12-06 20:50:00|13694.5|13693.5|13695.5|13694.5|13695.7|13694.7|13694.2|13693.1|254
1670360100000|2022-12-06 20:55:00|13695.4|13694.4|13696.5|13695.5|13697.4|13696.5|13692.4|13691|306
1670360400000|2022-12-06 21:00:00|13696.2|13695.2|13700.2|13699.2|13700.4|13699.2|13694.1|13692.6|410
1670360700000|2022-12-06 21:05:00|13700.4|13698.9|13701.1|13700.1|13702.6|13701.4|13699.9|13698.8|406
1670361000000|2022-12-06 21:10:00|13701|13700|13707|13706|13707.3|13706.2|13700.9|13699.9|566
1670361300000|2022-12-06 21:15:00|13706.9|13705.9|13705.7|13704.7|13708|13706.5|13705.7|13704.1|253
1670361600000|2022-12-06 21:20:00|13705.9|13704.4|13704.7|13703.7|13706.9|13705.8|13703.6|13702.4|267
1670361900000|2022-12-06 21:25:00|13704.6|13703.6|13705.2|13703.7|13705.8|13704.5|13702.9|13701.5|306
1670362200000|2022-12-06 21:30:00|13705.3|13704.7|13704.2|13702.7|13707.5|13706|13703.9|13702.6|519
1670362500000|2022-12-06 21:35:00|13703.9|13702.9|13703.9|13702.9|13705.2|13703.9|13703.2|13701.9|246
1670362800000|2022-12-06 21:40:00|13703.8|13702.8|13703|13702|13705.3|13704|13702.4|13701.4|174
1670363100000|2022-12-06 21:45:00|13703.4|13701.8|13705.3|13703.8|13705.6|13703.9|13703.1|13701.7|143
1670363400000|2022-12-06 21:50:00|13704.7|13703|13705.7|13703.8|13705.8|13703.9|13703.7|13701.9|346
1670363700000|2022-12-06 21:55:00|13705.9|13703.7|13705.8|13699.8|13710|13707.7|13704.8|13699.1|482
1670364000000|2022-12-06 22:00:00|13703.3|13697.3|13699|13693|13704.2|13698.2|13699|13693|33
1670364300000|2022-12-06 22:05:00|13698.7|13692.7|13700.5|13694.5|13703|13697|13698.4|13692.4|222
1670364600000|2022-12-06 22:10:00|13700.6|13694.6|13702.2|13696.3|13703.7|13697.7|13700.5|13694.5|57
1670364900000|2022-12-06 22:15:00|13702.5|13696.4|13702.2|13696.7|13702.7|13697|13700|13696.1|457
1670365200000|2022-12-06 22:20:00|13702.5|13696.5|13701.9|13696.2|13702.9|13697.1|13701.7|13696.1|1159
1670365500000|2022-12-06 22:25:00|13701.8|13696.1|13701.9|13697.5|13702.5|13697.5|13701.6|13696|38
1670365800000|2022-12-06 22:30:00|13701.8|13697.6|13702.3|13698|13702.6|13698|13701.6|13697.5|614
1670366100000|2022-12-06 22:35:00|13702.4|13697.9|13702.1|13697.3|13702.9|13698.2|13702|13696.9|875
1670366400000|2022-12-06 22:40:00|13702.2|13697.4|13702.1|13697|13703|13697.7|13701.9|13696.9|1190
1670366700000|2022-12-06 22:45:00|13702|13696.9|13701.4|13695.4|13702.5|13698.2|13700.9|13695.3|340
1670367000000|2022-12-06 22:50:00|13701.7|13696.2|13700.9|13696.3|13702.2|13696.7|13700.8|13696.2|359
1670367300000|2022-12-06 22:55:00|13701|13696.4|13702.8|13696.8|13705|13699|13700.8|13696.3|767
1670367600000|2022-12-06 23:00:00|13702.9|13696.9|13694.2|13692.4|13703.2|13699.3|13692.4|13691.6|727
1670367900000|2022-12-06 23:05:00|13694.1|13692.5|13694.3|13692.3|13696.7|13695.3|13691.7|13690.4|1077
1670368200000|2022-12-06 23:10:00|13694.4|13692.5|13692|13690.2|13694.6|13692.7|13685.2|13683.5|888
1670368500000|2022-12-06 23:15:00|13691.9|13690|13691.8|13690|13694.1|13692.2|13688.6|13686.9|548
1670368800000|2022-12-06 23:20:00|13692.2|13690.5|13693.3|13691.7|13693.8|13692.4|13691.1|13689.3|524
1670369100000|2022-12-06 23:25:00|13693.7|13691.6|13688.7|13687|13693.7|13692.2|13686.8|13685.8|376
1670369400000|2022-12-06 23:30:00|13688.5|13687.2|13693.6|13692|13693.6|13692.2|13687.7|13686.3|583
1670369700000|2022-12-06 23:35:00|13693.9|13692.9|13690.1|13689.1|13695|13693.4|13690|13688.9|332
1670370000000|2022-12-06 23:40:00|13690.5|13689.5|13691.1|13690.1|13691.5|13690.5|13687.5|13686.4|324
1670370300000|2022-12-06 23:45:00|13691.4|13689.9|13694|13692.4|13694.4|13693|13690.9|13689.2|325
1670370600000|2022-12-06 23:50:00|13693.9|13692.7|13693.1|13691.5|13694.3|13693.1|13692|13690.8|373
1670370900000|2022-12-06 23:55:00|13692.7|13691.7|13689.4|13688.4|13694.4|13693.1|13688.2|13687|321
1670371200000|2022-12-07 00:00:00|13689.2|13688.2|13691.3|13689.8|13693.9|13692.5|13683|13681.5|579
1670371500000|2022-12-07 00:05:00|13691.4|13689.7|13684.2|13683.2|13693.7|13693|13683.8|13682.7|525
1670371800000|2022-12-07 00:10:00|13684.7|13683|13683.3|13681.6|13689.1|13688.1|13679.7|13678.5|531
1670372100000|2022-12-07 00:15:00|13683.2|13681.5|13688.3|13687.3|13689.1|13688.1|13682.6|13681.5|495
1670372400000|2022-12-07 00:20:00|13688.1|13687.1|13692|13691|13693.8|13692.8|13688.1|13687.1|579
1670372700000|2022-12-07 00:25:00|13692.4|13691.4|13691.7|13689.6|13694.2|13693.2|13690|13689.1|435
1670373000000|2022-12-07 00:30:00|13691.6|13689.8|13696.7|13695.7|13698.8|13697.6|13688.7|13687.5|507
1670373300000|2022-12-07 00:35:00|13697.1|13695.3|13697.3|13696.3|13699.3|13698.1|13695.7|13694.7|347
1670373600000|2022-12-07 00:40:00|13697.4|13696.4|13704.2|13703.2|13705.8|13704.8|13697.3|13696.2|410
1670373900000|2022-12-07 00:45:00|13705.2|13704.2|13714.3|13712.8|13715|13713.9|13704.1|13702.8|629
1670374200000|2022-12-07 00:50:00|13714|13713|13726.3|13724.7|13727.3|13725.5|13713.9|13712.5|808
1670374500000|2022-12-07 00:55:00|13726.6|13725|13714.4|13713.4|13729.6|13728.6|13714.3|13713.3|787
1670374800000|2022-12-07 01:00:00|13714.7|13712.9|13718.8|13717.2|13719.9|13718.7|13711.9|13710.7|757
1670375100000|2022-12-07 01:05:00|13718.2|13717.3|13733.8|13732|13737|13735.8|13716|13714.8|914
1670375400000|2022-12-07 01:10:00|13733.7|13732.5|13735.2|13733.4|13737|13735.7|13727.5|13726.3|898
1670375700000|2022-12-07 01:15:00|13735.3|13733.3|13724.2|13722.6|13736.1|13734.5|13723.6|13722.6|875
1670376000000|2022-12-07 01:20:00|13724|13723|13717.3|13715.7|13726.3|13725|13715.7|13714.2|1078
1670376300000|2022-12-07 01:25:00|13717.4|13715.6|13723.2|13721.6|13723.2|13721.9|13716.5|13715.5|912
1670376600000|2022-12-07 01:30:00|13722.8|13721.8|13722.9|13721.9|13726.5|13725.3|13715.4|13714|919
1670376900000|2022-12-07 01:35:00|13723.2|13721.7|13721.3|13720.3|13724.4|13723|13718|13716.5|627
1670377200000|2022-12-07 01:40:00|13721.2|13720.2|13711.5|13710|13721.5|13720.2|13709.5|13708.3|836
1670377500000|2022-12-07 01:45:00|13711.2|13710.2|13710|13708.1|13714.9|13713.4|13704|13702.7|762
1670377800000|2022-12-07 01:50:00|13710.1|13708.5|13699.8|13698.8|13710.5|13709.3|13699.7|13698.5|778
1670378100000|2022-12-07 01:55:00|13699.7|13698.7|13694.8|13693.8|13702.2|13700.6|13691.3|13689.9|810
1670378400000|2022-12-07 02:00:00|13695.2|13693.3|13692.8|13691.8|13698.9|13697.8|13692.3|13691.2|861
1670378700000|2022-12-07 02:05:00|13692.4|13691.4|13699.7|13698.2|13700.4|13699|13691.1|13689.8|839
1670379000000|2022-12-07 02:10:00|13699.8|13698.3|13700.1|13698.6|13701.3|13699.6|13696.5|13695.3|676
1670379300000|2022-12-07 02:15:00|13699.9|13698.5|13703.5|13701.9|13707|13705.6|13699.9|13698.5|744
1670379600000|2022-12-07 02:20:00|13703.4|13701.8|13693.9|13692.4|13703.4|13702|13693.5|13692.3|692
1670379900000|2022-12-07 02:25:00|13694|13691.5|13695.7|13694|13701.3|13699.9|13691.8|13690.3|808
1670380200000|2022-12-07 02:30:00|13695.8|13694.1|13695.5|13694.5|13699.1|13697.7|13694.4|13693.1|775
1670380500000|2022-12-07 02:35:00|13696|13694.6|13690.5|13688.8|13696.2|13694.8|13684.6|13683|737
1670380800000|2022-12-07 02:40:00|13690.6|13688.9|13690.4|13688.9|13694.5|13692.9|13686|13684.4|763
1670381100000|2022-12-07 02:45:00|13690.5|13688.8|13691.8|13690.8|13692|13690.9|13687.3|13686.3|501
1670381400000|2022-12-07 02:50:00|13691.6|13690.6|13698.7|13697.7|13699|13697.8|13691.6|13690.6|614
1670381700000|2022-12-07 02:55:00|13698.6|13697.6|13702.5|13701|13704.1|13702.5|13697.2|13695.9|651
1670382000000|2022-12-07 03:00:00|13702.3|13701.3|13709.3|13707.6|13713.2|13712.5|13702.2|13701.2|823
1670382300000|2022-12-07 03:05:00|13709.4|13707.7|13710.7|13709.1|13711|13709.5|13706.8|13705.8|574
1670382600000|2022-12-07 03:10:00|13710.4|13709.4|13716.9|13715.2|13717.3|13716|13707.2|13705.9|714
1670382900000|2022-12-07 03:15:00|13717|13715.3|13714.9|13713.1|13718|13716.6|13711.6|13710.4|672
1670383200000|2022-12-07 03:20:00|13714.8|13713.2|13718.5|13716.8|13719.5|13718.4|13711.5|13710|555
1670383500000|2022-12-07 03:25:00|13718.4|13716.9|13722.1|13721.1|13726|13725|13717.3|13716.2|604
1670383800000|2022-12-07 03:30:00|13722.4|13720.9|13714.1|13712.5|13722.4|13721.1|13713|13712|563
1670384100000|2022-12-07 03:35:00|13713.8|13712.8|13721.2|13719.5|13722.1|13720.8|13713.8|13712.7|559
1670384400000|2022-12-07 03:40:00|13720.4|13719.4|13715.6|13714|13721.5|13720.5|13714.6|13713.4|479
1670384700000|2022-12-07 03:45:00|13715.7|13714.1|13710|13708.4|13716.8|13715.3|13708.1|13706.6|600
1670385000000|2022-12-07 03:50:00|13709.8|13708.5|13710.1|13708.5|13712.5|13711.2|13708.1|13706.7|586
1670385300000|2022-12-07 03:55:00|13710|13708.3|13714.7|13713|13715.1|13713.8|13709.4|13708.3|630
1670385600000|2022-12-07 04:00:00|13714.6|13713.5|13720|13719|13720.3|13719.1|13714.5|13713.5|582
1670385900000|2022-12-07 04:05:00|13720.2|13718.7|13717.1|13715.5|13720.2|13718.8|13715.6|13714.1|504
1670386200000|2022-12-07 04:10:00|13717|13715.6|13717.9|13716.9|13719.6|13718.2|13715.7|13714.3|391
1670386500000|2022-12-07 04:15:00|13718.1|13717.1|13725|13723.4|13725|13723.8|13718.1|13716.9|445
1670386800000|2022-12-07 04:20:00|13724.9|13723.6|13724.9|13723.9|13725.9|13724.9|13722.1|13720.8|400
1670387100000|2022-12-07 04:25:00|13725.2|13724.5|13726|13725|13728.9|13727.7|13724.1|13723|390
1670387400000|2022-12-07 04:30:00|13726.5|13724.8|13724.8|13723.3|13728.1|13726.7|13723.4|13722.4|375
1670387700000|2022-12-07 04:35:00|13724.6|13723.6|13734.6|13732.5|13739.6|13738.2|13724.6|13723.3|470
1670388000000|2022-12-07 04:40:00|13734.4|13732.6|13731.5|13730|13739.1|13737.8|13731.2|13729.9|652
1670388300000|2022-12-07 04:45:00|13731.6|13729.8|13734.7|13732.8|13737.4|13736|13726.3|13725|695
1670388600000|2022-12-07 04:50:00|13734.6|13732.7|13748.8|13747.8|13750.3|13748.9|13733|13731.8|807
1670388900000|2022-12-07 04:55:00|13749.1|13747.5|13741.5|13740.5|13749.1|13747.7|13739.5|13738.2|699
1670389200000|2022-12-07 05:00:00|13741.4|13740.4|13732|13731|13741.5|13740.5|13727|13725.3|809
1670389500000|2022-12-07 05:05:00|13732.4|13730.8|13732.6|13730.8|13733.7|13732.3|13726.8|13725.5|729
1670389800000|2022-12-07 05:10:00|13732.5|13730.7|13729|13727.1|13734.1|13733.1|13726.9|13725.6|683
1670390100000|2022-12-07 05:15:00|13728.9|13727|13721.3|13719.5|13733.3|13732|13719.1|13717.6|783
1670390400000|2022-12-07 05:20:00|13721.4|13719.6|13729.7|13728|13732.6|13731.1|13720.9|13719.6|809
1670390700000|2022-12-07 05:25:00|13730.3|13728.7|13732.9|13731.1|13733.1|13731.7|13724.3|13723|926
1670391000000|2022-12-07 05:30:00|13733|13731.2|13727.3|13725.5|13734.5|13733.2|13726|13724.7|691
1670391300000|2022-12-07 05:35:00|13726.9|13725.2|13731.2|13730.2|13732.6|13731.5|13720.9|13719.6|788
1670391600000|2022-12-07 05:40:00|13731.5|13729.9|13732.9|13731.3|13739.9|13738.2|13729.3|13728|838
1670391900000|2022-12-07 05:45:00|13733.1|13731.2|13729.2|13727.5|13734.9|13733.6|13728.4|13726.9|601
1670392200000|2022-12-07 05:50:00|13728.4|13727.4|13736.5|13734.7|13737.2|13735.8|13728.4|13727|652
1670392500000|2022-12-07 05:55:00|13736.9|13735.3|13740|13738.4|13742.9|13741.4|13732.9|13731.5|678
1670392800000|2022-12-07 06:00:00|13739.8|13738.2|13733|13732|13741|13739.3|13732.3|13730.4|791
1670393100000|2022-12-07 06:05:00|13733.1|13732.1|13745.3|13744.3|13745.5|13744.3|13732.5|13731.2|758
1670393400000|2022-12-07 06:10:00|13745.5|13744|13757.9|13756.3|13761.9|13760.1|13745.1|13743.4|1070
1670393700000|2022-12-07 06:15:00|13758|13756.4|13757|13755.3|13762.3|13760.7|13752.7|13751.3|672
1670394000000|2022-12-07 06:20:00|13756.9|13755.2|13754.8|13753|13758.2|13756.5|13753.2|13752.2|671
1670394300000|2022-12-07 06:25:00|13754.9|13753.2|13778|13776.5|13780.2|13778.9|13753.2|13751.8|1045
1670394600000|2022-12-07 06:30:00|13778.5|13776.6|13780.6|13778.2|13786.6|13785.3|13774.5|13772.8|981
1670394900000|2022-12-07 06:35:00|13780.5|13778.1|13778.9|13777.4|13781|13779.8|13773.9|13772.9|804
1670395200000|2022-12-07 06:40:00|13779|13777.1|13773|13771.4|13781|13779.5|13770|13768.6|894
1670395500000|2022-12-07 06:45:00|13772.8|13771.3|13768.7|13767|13774|13772.4|13768|13766.4|741
1670395800000|2022-12-07 06:50:00|13768.1|13767.1|13772.2|13770.6|13778|13776.9|13766.5|13764.9|742
1670396100000|2022-12-07 06:55:00|13772.3|13770.5|13764.5|13763|13772.9|13771.2|13764.2|13762.9|780
1670396400000|2022-12-07 07:00:00|13764.9|13762.9|13757.9|13756.1|13765.9|13764.2|13757.3|13756|1135
1670396700000|2022-12-07 07:05:00|13758.1|13756.4|13758.3|13757.3|13761.2|13759.9|13751.7|13750.2|999
1670397000000|2022-12-07 07:10:00|13758.4|13757.4|13767.1|13765.4|13770.3|13769.3|13752.3|13750.9|1166
1670397300000|2022-12-07 07:15:00|13767.2|13765.6|13770.8|13769.1|13774.5|13773.4|13766.1|13764.9|1076
1670397600000|2022-12-07 07:20:00|13770.3|13768.7|13763.7|13762.1|13770.5|13768.7|13757.7|13756.4|966
1670397900000|2022-12-07 07:25:00|13763.8|13762|13747|13745.1|13766.5|13765|13738.6|13737.4|1251
1670398200000|2022-12-07 07:30:00|13746.8|13745.4|13739.4|13737.5|13748.6|13747|13734.1|13732.5|1351
1670398500000|2022-12-07 07:35:00|13739.5|13737.3|13747.1|13745.5|13747.7|13746.4|13734.3|13732.7|1068
1670398800000|2022-12-07 07:40:00|13747|13746|13749.1|13747.4|13751.6|13750.6|13742.7|13741.2|1156
1670399100000|2022-12-07 07:45:00|13748.9|13747.9|13748.5|13746.8|13752.5|13751|13746.5|13745.1|1101
1670399400000|2022-12-07 07:50:00|13748.1|13746.5|13736.4|13734.8|13748.1|13746.7|13731.1|13730.1|1214
1670399700000|2022-12-07 07:55:00|13736.1|13735.1|13743.4|13741.4|13743.7|13742.7|13733.3|13732.1|1120
1670400000000|2022-12-07 08:00:00|13743.5|13741.6|13748.9|13747.9|13751.2|13749.8|13737|13735.5|1462
1670400300000|2022-12-07 08:05:00|13749.1|13747.6|13759.2|13758.2|13759.5|13758.3|13746.2|13744.9|1235
1670400600000|2022-12-07 08:10:00|13759.1|13758.1|13766.8|13765.8|13773|13771.7|13759.1|13757.8|1322
1670400900000|2022-12-07 08:15:00|13766.7|13765.7|13772.8|13771.2|13774.1|13772.8|13760.9|13759.6|1123
1670401200000|2022-12-07 08:20:00|13772.7|13771.8|13770.2|13768.7|13781.6|13780.3|13768.8|13767.5|1089
1670401500000|2022-12-07 08:25:00|13770|13768.4|13762.7|13761.1|13771.3|13769.9|13760.2|13759.1|1105
1670401800000|2022-12-07 08:30:00|13762.8|13761.2|13763.3|13761.7|13766.9|13765.9|13757.3|13755.9|1057
1670402100000|2022-12-07 08:35:00|13763.5|13761.9|13761.7|13760.2|13763.5|13761.9|13757.2|13755.7|899
1670402400000|2022-12-07 08:40:00|13761.6|13760.1|13760|13758.4|13770|13768.4|13757.8|13756.4|1148
1670402700000|2022-12-07 08:45:00|13759.9|13758.5|13744.1|13742.5|13760.5|13759.3|13742.5|13741.1|1117
1670403000000|2022-12-07 08:50:00|13743.8|13742.8|13737.2|13735.7|13745.1|13743.8|13734.9|13733.7|1107
1670403300000|2022-12-07 08:55:00|13738|13736.4|13747.1|13745.4|13747.2|13745.9|13736.9|13735.7|1041
1670403600000|2022-12-07 09:00:00|13746.8|13745.8|13747.7|13745.9|13753.3|13751.9|13745.3|13743.8|1077
1670403900000|2022-12-07 09:05:00|13747.9|13746|13757.8|13756.8|13758.3|13757|13745.7|13744.1|861
1670404200000|2022-12-07 09:10:00|13758|13756.4|13747.6|13745.9|13758.2|13756.5|13746.9|13745.7|810
1670404500000|2022-12-07 09:15:00|13746.8|13746|13752.2|13750.7|13752.5|13751|13743.5|13742.4|1032
1670404800000|2022-12-07 09:20:00|13752.4|13750.6|13756.1|13755.1|13757|13755.6|13743.4|13742.2|977
1670405100000|2022-12-07 09:25:00|13756.2|13755.2|13760|13758.3|13762.1|13760.5|13753.6|13752|913
1670405400000|2022-12-07 09:30:00|13760.1|13758.5|13762.3|13761.3|13762.6|13761.3|13755.3|13754.1|897
1670405700000|2022-12-07 09:35:00|13762.4|13761.4|13764.7|13763.7|13768.2|13766.8|13761.9|13760.6|1063
1670406000000|2022-12-07 09:40:00|13764.8|13763.8|13759.2|13757.6|13765|13763.9|13758.7|13757.3|851
1670406300000|2022-12-07 09:45:00|13759.1|13758.1|13762.5|13760.7|13763.5|13762.1|13755.8|13754.7|974
1670406600000|2022-12-07 09:50:00|13762.4|13760.6|13760.9|13759.9|13763.2|13761.9|13758.6|13757.5|817
1670406900000|2022-12-07 09:55:00|13760.8|13759.8|13762.5|13761.5|13763.4|13762.2|13760.3|13759|776
1670407200000|2022-12-07 10:00:00|13762.8|13761.2|13762.1|13760.5|13770|13768.4|13759.4|13758|922
1670407500000|2022-12-07 10:05:00|13761.2|13759.6|13753.5|13751.8|13762.8|13761.3|13753|13751.6|818
1670407800000|2022-12-07 10:10:00|13753.4|13752|13748.5|13746.6|13755.5|13754.1|13742.8|13741.5|950
1670408100000|2022-12-07 10:15:00|13748.3|13746.7|13740.5|13739.5|13749.3|13747.7|13739.6|13738.5|887
1670408400000|2022-12-07 10:20:00|13740.8|13739.2|13746.5|13744.8|13748.6|13747.3|13738.9|13737.4|853
1670408700000|2022-12-07 10:25:00|13746.3|13744.7|13753.9|13752.2|13754.5|13753.3|13743.3|13742|770
1670409000000|2022-12-07 10:30:00|13753.8|13752.1|13757.9|13756.9|13757.9|13756.9|13752.1|13751.1|958
1670409300000|2022-12-07 10:35:00|13757.8|13756.8|13752|13751|13758.7|13757.7|13747.4|13746.1|709
1670409600000|2022-12-07 10:40:00|13752.1|13751.1|13750.7|13749|13752.8|13751.7|13745.4|13744.4|876
1670409900000|2022-12-07 10:45:00|13750.6|13749.6|13745|13743.3|13753.2|13752.2|13744.2|13742.8|852
1670410200000|2022-12-07 10:50:00|13744.9|13743.4|13747.4|13745.8|13749.8|13748.4|13743.2|13741.9|660
1670410500000|2022-12-07 10:55:00|13747.5|13745.9|13744.2|13742.3|13747.6|13746.2|13743.2|13742|678
1670410800000|2022-12-07 11:00:00|13744.1|13742.7|13742.1|13741.1|13749.5|13748.1|13740.2|13739|779
1670411100000|2022-12-07 11:05:00|13742.6|13740.8|13738.9|13737.1|13742.8|13741.2|13735.9|13734.6|741
1670411400000|2022-12-07 11:10:00|13739|13737|13747.4|13745.4|13748.9|13747.6|13734|13732.7|802
1670411700000|2022-12-07 11:15:00|13747.3|13745.3|13740.9|13739.4|13747.3|13745.8|13739.8|13738.5|744
1670412000000|2022-12-07 11:20:00|13740.8|13739.3|13744.7|13743.1|13744.9|13743.5|13737.1|13735.8|663
1670412300000|2022-12-07 11:25:00|13744.8|13743.7|13752.1|13750.5|13753.2|13752.1|13743.6|13742|847
1670412600000|2022-12-07 11:30:00|13751.6|13750.6|13749.3|13748.3|13753.2|13752.2|13747.5|13746|729
1670412900000|2022-12-07 11:35:00|13749.7|13748.1|13753.2|13752.2|13755.2|13753.9|13748.2|13747.1|650
1670413200000|2022-12-07 11:40:00|13753.6|13751.8|13765.3|13764.3|13765.6|13764.5|13751.8|13750.7|861
1670413500000|2022-12-07 11:45:00|13765.6|13764.1|13764.5|13762.8|13769.1|13767.8|13763.2|13761.8|882
1670413800000|2022-12-07 11:50:00|13764.4|13762.9|13762.8|13761.1|13767.5|13766.3|13762.2|13760.9|711
1670414100000|2022-12-07 11:55:00|13763|13761.2|13766.5|13764.5|13767.4|13766.1|13762.3|13760.9|768
1670414400000|2022-12-07 12:00:00|13766.1|13765.1|13759.2|13757.6|13774.2|13772.8|13757.3|13756.1|856
1670414700000|2022-12-07 12:05:00|13758.8|13757.8|13760.1|13759.1|13761.1|13760.1|13755.3|13754.1|604
1670415000000|2022-12-07 12:10:00|13760|13759|13758.9|13757.9|13764.7|13763.7|13758.9|13757.9|404
1670415300000|2022-12-07 12:15:00|13759.1|13757.6|13753.6|13752.6|13759.3|13758.3|13752.3|13751.1|651
1670415600000|2022-12-07 12:20:00|13753.7|13752.7|13747.3|13746.3|13759.1|13758.1|13747|13745.8|714
1670415900000|2022-12-07 12:25:00|13747.4|13746.4|13751.5|13749.8|13751.9|13750.8|13745.6|13744.6|674
1670416200000|2022-12-07 12:30:00|13751.6|13749.9|13746.1|13744.5|13754|13753.1|13745.1|13743.8|639
1670416500000|2022-12-07 12:35:00|13745.8|13744.8|13739.8|13738.8|13746.7|13745.4|13739.1|13738|998
1670416800000|2022-12-07 12:40:00|13739.7|13738.7|13737.9|13736.9|13740.9|13739.8|13733.2|13732.2|741
1670417100000|2022-12-07 12:45:00|13737.8|13736.8|13739.3|13738.3|13740.6|13739.4|13731|13729.8|936
1670417400000|2022-12-07 12:50:00|13739.2|13738.2|13740.8|13739.8|13741.2|13740.2|13732.7|13731.3|734
1670417700000|2022-12-07 12:55:00|13740.7|13739.7|13719.1|13717.4|13741|13739.9|13715.5|13714.3|1386
1670418000000|2022-12-07 13:00:00|13719.2|13717.5|13715.9|13714.9|13722.4|13720.9|13708.6|13707.3|1376
1670418300000|2022-12-07 13:05:00|13715.8|13714.8|13716.3|13715.3|13725.2|13724|13714.4|13713.4|997
1670418600000|2022-12-07 13:10:00|13716.5|13715.5|13718.4|13717.4|13723.4|13722.2|13713.9|13712.9|885
1670418900000|2022-12-07 13:15:00|13718.5|13717.5|13720.8|13719.8|13725.1|13724|13714|13713|849
1670419200000|2022-12-07 13:20:00|13721.2|13720.2|13714.4|13713.4|13722.2|13721.2|13707.2|13706|1316
1670419500000|2022-12-07 13:25:00|13714.7|13713.2|13720.1|13718.5|13723.6|13722|13710.5|13709.3|1267
1670419800000|2022-12-07 13:30:00|13719.8|13718.6|13694|13692|13719.8|13718.8|13690.7|13689.3|1574
1670420100000|2022-12-07 13:35:00|13693.7|13691.7|13698.2|13696.5|13699|13697.8|13687.2|13686.2|1359
1670420400000|2022-12-07 13:40:00|13698.3|13696.6|13686.9|13685.9|13698.3|13696.6|13678.4|13676.7|1590
1670420700000|2022-12-07 13:45:00|13686.8|13685.8|13681|13680|13687.2|13686.2|13673.1|13672.1|1562
1670421000000|2022-12-07 13:50:00|13681.6|13680.2|13664.3|13662.6|13684.8|13683.6|13663.9|13662.6|1646
1670421300000|2022-12-07 13:55:00|13664.2|13662.7|13662.8|13661.3|13666.6|13665.1|13653.9|13652.8|1557
1670421600000|2022-12-07 14:00:00|13662.4|13661.4|13661.2|13660.2|13666.4|13665.3|13654.5|13653.2|1655
1670421900000|2022-12-07 14:05:00|13661.1|13660.1|13660.3|13659.3|13663.6|13662.2|13652.2|13650.5|1325
1670422200000|2022-12-07 14:10:00|13660.6|13659|13658.9|13657|13668.3|13666.9|13654.6|13653|1398
1670422500000|2022-12-07 14:15:00|13659.1|13657.1|13654.5|13653.5|13659.1|13657.9|13642.5|13641|1755
1670422800000|2022-12-07 14:20:00|13654.7|13653.2|13642.6|13641|13657.8|13656.8|13640|13638.5|1485
1670423100000|2022-12-07 14:25:00|13642.8|13640.9|13659.6|13657.8|13661.7|13660.7|13642.6|13640.9|1566
1670423400000|2022-12-07 14:30:00|13659.1|13658.1|13652.4|13650.5|13663.5|13662.3|13646.7|13645.2|1628
1670423700000|2022-12-07 14:35:00|13651.7|13650.7|13652.3|13651.3|13657.3|13656.3|13648.3|13647.1|1463
1670424000000|2022-12-07 14:40:00|13652.2|13651.2|13662.7|13661.7|13667.2|13665.7|13649.3|13648.2|1316
1670424300000|2022-12-07 14:45:00|13662.6|13661.6|13660.7|13659|13665.4|13664.1|13654.2|13652.8|1325
1670424600000|2022-12-07 14:50:00|13660.8|13659.1|13668.5|13666.9|13673.9|13672.9|13656.4|13655.4|1168
1670424900000|2022-12-07 14:55:00|13668.4|13666.5|13668.7|13667.7|13672.2|13670.9|13664.6|13663.6|962
1670425200000|2022-12-07 15:00:00|13670|13669|13679.5|13678.5|13681.6|13680.6|13668.6|13667.3|1637
1670425500000|2022-12-07 15:05:00|13679.6|13678.6|13665.4|13664.4|13681.5|13680.5|13663|13661.8|1267
1670425800000|2022-12-07 15:10:00|13665.6|13664.6|13659.7|13658|13688.5|13685.5|13640.2|13637.7|2328
1670426100000|2022-12-07 15:15:00|13658.9|13657.2|13668.4|13666.7|13669.6|13668.6|13650.5|13649.7|1835
1670426400000|2022-12-07 15:20:00|13668.3|13667.2|13675|13674|13678.4|13677.2|13661.9|13660.4|1494
1670426700000|2022-12-07 15:25:00|13674.4|13673.4|13664.6|13663.6|13678.8|13677.8|13662.5|13661|1441
1670427000000|2022-12-07 15:30:00|13664.8|13663.8|13666.6|13665|13668.3|13666.8|13660.8|13659.7|1448
1670427300000|2022-12-07 15:35:00|13666.5|13664.9|13672.1|13671.1|13673.1|13672.1|13660.8|13659.7|1222
1670427600000|2022-12-07 15:40:00|13672.4|13671.4|13659.7|13658.1|13673|13672|13659.1|13657.8|1281
1670427900000|2022-12-07 15:45:00|13659.5|13658|13670.6|13669.6|13676.5|13674.9|13659.5|13658|1372
1670428200000|2022-12-07 15:50:00|13670.9|13669.9|13664.5|13663.5|13673.6|13672.6|13658.7|13657.5|1309
1670428500000|2022-12-07 15:55:00|13664.4|13663.4|13669.8|13668.8|13672.6|13671.6|13662.1|13661.1|1056
1670428800000|2022-12-07 16:00:00|13670|13669|13670.5|13669.5|13678.7|13677.5|13666.2|13665.2|1282
1670429100000|2022-12-07 16:05:00|13670|13669|13672.1|13671.1|13678.2|13676.9|13669|13667.6|1170
1670429400000|2022-12-07 16:10:00|13672.3|13671.3|13672.7|13671.7|13673.7|13672.6|13669.4|13668.2|989
1670429700000|2022-12-07 16:15:00|13672.9|13671.4|13667|13666|13673.6|13672.2|13663.5|13662.5|886
1670430000000|2022-12-07 16:20:00|13666.9|13665.9|13675|13674|13676.3|13675.3|13665.6|13664.5|886
1670430300000|2022-12-07 16:25:00|13675.4|13673.8|13675.4|13674.4|13676.8|13675.8|13670.4|13669.4|765
1670430600000|2022-12-07 16:30:00|13675.3|13674.3|13672.5|13671.5|13680.3|13679.3|13672|13671|634
1670430900000|2022-12-07 16:35:00|13672.4|13671.4|13665.9|13664.9|13672.6|13671.6|13664.6|13663.6|500
1670431200000|2022-12-07 16:40:00|13665.2|13664.2|13667.4|13666.4|13670.9|13669.4|13661.9|13660.9|613
1670431500000|2022-12-07 16:45:00|13667.3|13666.3|13657.8|13656.2|13668.2|13667|13657.5|13656.2|540
1670431800000|2022-12-07 16:50:00|13657.7|13656.5|13658.5|13657.5|13658.9|13657.9|13653.1|13651.9|586
1670432100000|2022-12-07 16:55:00|13658.4|13657.4|13658.3|13657.3|13659.5|13658.4|13654.9|13653.9|505
1670432400000|2022-12-07 17:00:00|13658.4|13657.4|13655.4|13654.4|13660.7|13659.5|13653.5|13652.4|732
1670432700000|2022-12-07 17:05:00|13655.5|13654.5|13657.8|13656.8|13659.4|13658.4|13654|13652.7|570
1670433000000|2022-12-07 17:10:00|13657.9|13656.9|13655.7|13654.7|13660.9|13659.7|13655.7|13654.6|559
1670433300000|2022-12-07 17:15:00|13655.6|13654.6|13645.6|13644.6|13656.2|13655.2|13644.8|13643.7|596
1670433600000|2022-12-07 17:20:00|13645.2|13644.2|13635.8|13634.3|13645.7|13644.6|13631.5|13630.1|821
1670433900000|2022-12-07 17:25:00|13635.4|13634.4|13633.8|13632.8|13637.6|13636.5|13627.5|13626.3|729
1670434200000|2022-12-07 17:30:00|13633.7|13632.7|13634.3|13633.3|13637.9|13637|13630.5|13629.5|732
1670434500000|2022-12-07 17:35:00|13634.2|13633.2|13641|13640|13642|13641|13632.3|13631.3|577
1670434800000|2022-12-07 17:40:00|13641.1|13640.1|13636.4|13635.4|13641.2|13640.2|13633.9|13632.9|583
1670435100000|2022-12-07 17:45:00|13636.3|13635.3|13640.2|13639.2|13640.8|13639.8|13635.1|13634.1|416
1670435400000|2022-12-07 17:50:00|13640.5|13639.5|13634.4|13633.4|13641.7|13640.7|13634.4|13633.4|401
1670435700000|2022-12-07 17:55:00|13634.5|13633.5|13634.8|13633.8|13636.8|13635.8|13632.8|13631.8|505
1670436000000|2022-12-07 18:00:00|13634.9|13633.9|13626.7|13625|13635.7|13634.7|13624.7|13623.7|711
1670436300000|2022-12-07 18:05:00|13626.8|13625.8|13627.1|13626.1|13627.5|13626.5|13622.2|13621.2|454
1670436600000|2022-12-07 18:10:00|13626.9|13625.9|13627.5|13626.5|13627.7|13626.8|13626.1|13625.1|317
1670436900000|2022-12-07 18:15:00|13627.6|13626.6|13624.2|13623.2|13630|13629|13623.4|13622.4|396
1670437200000|2022-12-07 18:20:00|13624.3|13623.3|13625.9|13624.9|13628.4|13627.4|13624.3|13623.3|348
1670437500000|2022-12-07 18:25:00|13626|13625|13632.6|13631.6|13634.3|13633.3|13626|13625|459
1670437800000|2022-12-07 18:30:00|13632.7|13631.7|13630.6|13629.6|13634.6|13633.6|13630.6|13629.6|449
1670438100000|2022-12-07 18:35:00|13630.7|13629.7|13632|13631|13632.6|13631.6|13628.5|13627.5|489
1670438400000|2022-12-07 18:40:00|13631.9|13630.9|13631.4|13630.4|13634.9|13633.8|13630.5|13629.4|495
1670438700000|2022-12-07 18:45:00|13631.5|13630.5|13633.8|13632.8|13634.3|13633|13629.5|13628.2|542
1670439000000|2022-12-07 18:50:00|13634.4|13633.4|13631.9|13630.9|13635|13634|13631.5|13630.5|476
1670439300000|2022-12-07 18:55:00|13631.8|13630.8|13637|13636|13637.7|13636.7|13631.6|13630.6|597
1670439600000|2022-12-07 19:00:00|13636.9|13635.9|13633.8|13632.8|13638.1|13637.1|13632.9|13631.9|498
1670439900000|2022-12-07 19:05:00|13633.7|13632.7|13636.7|13635.7|13637.7|13636.7|13632.5|13631.5|306
1670440200000|2022-12-07 19:10:00|13636.8|13635.8|13632.4|13631.4|13639|13638|13632.4|13631.4|324
1670440500000|2022-12-07 19:15:00|13632.6|13631.6|13627.5|13626.5|13633.4|13632.3|13627|13625.9|451
1670440800000|2022-12-07 19:20:00|13627.6|13626.6|13627.4|13625.8|13630.5|13629.2|13626.6|13625.4|296
1670441100000|2022-12-07 19:25:00|13627.1|13626.1|13628.6|13627.6|13629.3|13628.3|13626.3|13625.3|336
1670441400000|2022-12-07 19:30:00|13628.7|13627.7|13631.8|13630.8|13632.8|13631.6|13628.6|13627.6|486
1670441700000|2022-12-07 19:35:00|13631.7|13630.7|13631.9|13630.9|13634.7|13633.7|13631.7|13630.6|405
1670442000000|2022-12-07 19:40:00|13631.8|13630.8|13629.9|13628.9|13632.2|13631.2|13629.6|13628.6|421
1670442300000|2022-12-07 19:45:00|13630|13629|13632|13631|13634.9|13633.9|13629.1|13628.1|441
1670442600000|2022-12-07 19:50:00|13631.8|13630.8|13633.8|13632.8|13635.1|13634.1|13630.5|13629.5|496
1670442900000|2022-12-07 19:55:00|13633.9|13632.9|13630.5|13629.5|13633.9|13632.9|13628.2|13627.2|500
1670443200000|2022-12-07 20:00:00|13630.4|13629.4|13634.7|13633.7|13635|13634|13630.4|13629.4|563
1670443500000|2022-12-07 20:05:00|13634.8|13633.8|13633.9|13632.9|13635.2|13634.2|13632.1|13630.8|508
1670443800000|2022-12-07 20:10:00|13634|13633|13632.9|13631.9|13634.8|13633.6|13631.2|13630.2|381
1670444100000|2022-12-07 20:15:00|13633|13632|13636.3|13635.3|13636.5|13635.5|13630.6|13629.6|380
1670444400000|2022-12-07 20:20:00|13636.2|13635.2|13641.9|13640.3|13643|13642|13635.4|13634.5|473
1670444700000|2022-12-07 20:25:00|13641.8|13640.2|13639.2|13638.2|13642.2|13641.1|13638.5|13637.5|435
1670445000000|2022-12-07 20:30:00|13639.4|13638.4|13642.3|13641.3|13643.5|13642.2|13639.4|13638.3|548
1670445300000|2022-12-07 20:35:00|13642.1|13641.1|13640.6|13639.6|13642.5|13641.2|13640.2|13639.2|418
1670445600000|2022-12-07 20:40:00|13640.5|13639.5|13644.3|13643.3|13645|13643.8|13640|13638.7|542
1670445900000|2022-12-07 20:45:00|13644.4|13643.4|13642.1|13641.1|13645.5|13644.5|13641.9|13640.9|515
1670446200000|2022-12-07 20:50:00|13641.9|13640.9|13641.5|13640.5|13642.6|13641.3|13639.7|13638.7|609
1670446500000|2022-12-07 20:55:00|13641.6|13640.6|13644.8|13643.8|13645.6|13644.6|13640|13638.8|549
1670446800000|2022-12-07 21:00:00|13644.7|13643.7|13645.6|13644|13647.4|13646|13644.2|13642.8|735
1670447100000|2022-12-07 21:05:00|13645.5|13643.9|13645.7|13644.1|13646.3|13645|13643.4|13642.1|597
1670447400000|2022-12-07 21:10:00|13645.6|13644.2|13645.2|13643.7|13645.7|13644.3|13644.4|13643.1|717
1670447700000|2022-12-07 21:15:00|13644.9|13643.9|13647.4|13645.7|13647.8|13646.4|13644.9|13643.7|589
1670448000000|2022-12-07 21:20:00|13647.3|13645.4|13652.7|13650.7|13653.6|13652|13646.1|13644.7|817
1670448300000|2022-12-07 21:25:00|13652.6|13651|13653.6|13651.7|13654.6|13653.2|13650.6|13649.2|857
1670448600000|2022-12-07 21:30:00|13653|13651.6|13660.4|13658.4|13661.9|13660.1|13652.6|13650.8|631
1670448900000|2022-12-07 21:35:00|13660.3|13658.5|13658.9|13657.9|13660.9|13659.3|13658.7|13657.4|268
1670449200000|2022-12-07 21:40:00|13658.7|13657.7|13656.4|13654.7|13659.1|13657.8|13655.7|13654.1|331
1670449500000|2022-12-07 21:45:00|13656.5|13654.6|13657.4|13655.4|13658.5|13656.7|13656.1|13654.6|260
1670449800000|2022-12-07 21:50:00|13657.5|13655.6|13661|13658.9|13662.5|13660.3|13657|13655.5|766
1670450100000|2022-12-07 21:55:00|13661.3|13658.6|13666.3|13660.3|13666.3|13660.8|13659.1|13657|316
1670450400000|2022-12-07 22:00:00|13666.8|13660.8|13660.5|13654.5|13668.5|13662.5|13660.3|13654.3|62
1670450700000|2022-12-07 22:05:00|13660.2|13654.2|13660|13654|13662.8|13656.8|13659.7|13653.7|647
1670451000000|2022-12-07 22:10:00|13659.9|13653.9|13658.7|13652.7|13660.2|13654.2|13657|13651|796
1670451300000|2022-12-07 22:15:00|13658.6|13652.6|13659.4|13655.3|13659.6|13655.3|13658.5|13652.5|782
1670451600000|2022-12-07 22:20:00|13659.5|13655.2|13659.1|13655.3|13659.5|13655.5|13658.8|13654.5|943
1670451900000|2022-12-07 22:25:00|13659.2|13655.2|13659.1|13654.2|13659.7|13656|13658.9|13654.1|346
1670452200000|2022-12-07 22:30:00|13659|13654.1|13659.3|13655.6|13660.3|13656.1|13658|13654.1|399
1670452500000|2022-12-07 22:35:00|13658|13655.5|13658|13655|13658.3|13655.9|13657.5|13654.5|1120
1670452800000|2022-12-07 22:40:00|13657.9|13654.9|13658|13654|13658.3|13655.2|13657.1|13653.3|471
1670453100000|2022-12-07 22:45:00|13658.3|13654.1|13656.8|13651.9|13658.3|13654.4|13656.2|13651.5|1077
1670453400000|2022-12-07 22:50:00|13657.1|13651.8|13657.1|13651.8|13657.8|13652|13655.5|13649.9|1152
1670453700000|2022-12-07 22:55:00|13657|13650.7|13650.4|13644.4|13658.5|13652.8|13645.6|13642.5|988
1670454000000|2022-12-07 23:00:00|13650.3|13644.3|13647.8|13646|13650.8|13647.8|13644.7|13642.2|776
1670454300000|2022-12-07 23:05:00|13648.8|13646.3|13645|13642|13648.9|13646.3|13640.9|13639.1|688
1670454600000|2022-12-07 23:10:00|13644.5|13642.7|13646.9|13645|13649|13646.1|13641.4|13639|516
1670454900000|2022-12-07 23:15:00|13647|13644.4|13643.5|13641.5|13647.2|13645.4|13641.2|13639.2|432
1670455200000|2022-12-07 23:20:00|13643.6|13641.6|13636|13634.4|13644|13642.1|13634.5|13633.1|551
1670455500000|2022-12-07 23:25:00|13636.5|13635.5|13632.7|13631.7|13638.7|13636.9|13631.8|13630.7|480
1670455800000|2022-12-07 23:30:00|13633|13631.5|13632.3|13631.3|13633.5|13631.9|13625.1|13623.6|428
1670456100000|2022-12-07 23:35:00|13632.7|13631.7|13639.5|13637.5|13640|13638.8|13632|13631|206
1670456400000|2022-12-07 23:40:00|13638.3|13637.3|13639.5|13638|13640.2|13639.5|13638.1|13636.5|152
1670456700000|2022-12-07 23:45:00|13638.8|13637.8|13636.1|13633.8|13639|13638|13634.5|13633|233
1670457000000|2022-12-07 23:50:00|13636|13634|13638|13636.5|13638.2|13636.7|13634.5|13633|567
1670457300000|2022-12-07 23:55:00|13637.8|13636.8|13638.8|13637.8|13640.1|13638.8|13637.3|13636|205
1670457600000|2022-12-08 00:00:00|13638.6|13637.6|13631|13629.5|13644.5|13643.5|13628.3|13626.5|556
1670457900000|2022-12-08 00:05:00|13630.8|13629.8|13650|13648|13651|13649.4|13629.5|13628.4|557
1670458200000|2022-12-08 00:10:00|13649.5|13648.3|13657|13656|13657.7|13656.3|13649.3|13648|506
1670458500000|2022-12-08 00:15:00|13657.1|13655.5|13663.6|13662|13664.4|13663.1|13654.4|13653|702
1670458800000|2022-12-08 00:20:00|13664.1|13663.1|13665.5|13663.9|13669.6|13668.6|13660|13659|793
1670459100000|2022-12-08 00:25:00|13665.6|13664|13667.6|13665.9|13667.8|13666.5|13661.4|13659.9|560
1670459400000|2022-12-08 00:30:00|13667.5|13666|13662.1|13660.6|13668.5|13667.5|13661|13659.8|532
1670459700000|2022-12-08 00:35:00|13662.3|13660.8|13662.7|13661.7|13664.7|13663.5|13660.7|13659.7|426
1670460000000|2022-12-08 00:40:00|13662.1|13661.1|13656.2|13654.4|13662.6|13661.2|13654.1|13652.8|627
1670460300000|2022-12-08 00:45:00|13656.1|13655|13661.3|13660.3|13661.7|13660.4|13654|13652.9|516
1670460600000|2022-12-08 00:50:00|13661.4|13660.4|13653.6|13651.9|13663|13661.4|13650.1|13648.9|945
1670460900000|2022-12-08 00:55:00|13656.3|13654|13664.4|13663.4|13665.1|13663.7|13656|13654|923
1670461200000|2022-12-08 01:00:00|13664.6|13663.1|13675.7|13674.1|13678.6|13677.2|13659.1|13658.1|898
1670461500000|2022-12-08 01:05:00|13675.4|13674|13678.1|13676.4|13682.8|13681.1|13672.6|13671.4|1009
1670461800000|2022-12-08 01:10:00|13677.8|13676|13678.3|13676.4|13681.3|13679.6|13673.4|13671.5|760
1670462100000|2022-12-08 01:15:00|13678.2|13676.3|13699.5|13698.5|13704.5|13703.3|13676.7|13676|995
1670462400000|2022-12-08 01:20:00|13699.6|13698|13696.5|13694.6|13702|13700.8|13692.9|13691.9|627
1670462700000|2022-12-08 01:25:00|13696.2|13694.5|13688.6|13687|13696.2|13694.5|13685.7|13684.4|671
1670463000000|2022-12-08 01:30:00|13688.5|13687.1|13687.9|13686.2|13688.5|13687.1|13681.1|13680.1|503
1670463300000|2022-12-08 01:35:00|13687.6|13686.1|13682.3|13680.5|13688.2|13687.2|13679.1|13678.2|530
1670463600000|2022-12-08 01:40:00|13681.7|13680.6|13691.6|13690.6|13692.6|13690.9|13681.7|13680.5|574
1670463900000|2022-12-08 01:45:00|13690.3|13689.3|13682.3|13680.6|13690.7|13689.6|13681.9|13680.5|461
1670464200000|2022-12-08 01:50:00|13682.4|13680.7|13690.2|13689.2|13691.2|13690.2|13682.2|13680.5|430
1670464500000|2022-12-08 01:55:00|13690.3|13689.3|13687.9|13686.9|13690.6|13689.6|13685.7|13684.5|424
1670464800000|2022-12-08 02:00:00|13687.5|13686.8|13680.5|13679|13688.1|13687.1|13680.1|13678.9|507
1670465100000|2022-12-08 02:05:00|13680.2|13679.2|13684|13682.5|13686|13684.7|13672.9|13671.7|848
1670465400000|2022-12-08 02:10:00|13683.1|13682.1|13680.9|13679.9|13684.7|13683.5|13677.6|13676.5|474
1670465700000|2022-12-08 02:15:00|13681|13680|13688|13686.5|13689.5|13688.3|13679.1|13678.1|551
1670466000000|2022-12-08 02:20:00|13687.8|13686.8|13692|13690.3|13694.8|13693.6|13686.7|13685.2|621
1670466300000|2022-12-08 02:25:00|13692.5|13690.2|13697.1|13695.6|13697.1|13696|13691.9|13690.2|417
1670466600000|2022-12-08 02:30:00|13696.9|13695.9|13697.5|13696|13698.4|13697.4|13692.2|13691.2|459
1670466900000|2022-12-08 02:35:00|13697.2|13696.2|13695.3|13694.3|13699.2|13698.5|13693.3|13692|444
1670467200000|2022-12-08 02:40:00|13696.1|13694.6|13694.6|13693|13699|13697.8|13693.2|13692|374
1670467500000|2022-12-08 02:45:00|13694.5|13693.2|13694.4|13693.4|13696.5|13695.2|13690.8|13689.8|416
1670467800000|2022-12-08 02:50:00|13693.6|13692.6|13690.4|13688.7|13696.1|13695.1|13689.3|13688|493
1670468100000|2022-12-08 02:55:00|13690.5|13688.8|13697.7|13696.7|13700.6|13699.6|13689.7|13688.5|531
1670468400000|2022-12-08 03:00:00|13697.8|13696.8|13700.9|13699.3|13709.6|13708.6|13697.5|13696.4|731
1670468700000|2022-12-08 03:05:00|13701|13699.4|13689.9|13688.4|13701.8|13700.4|13688.4|13687.2|645
1670469000000|2022-12-08 03:10:00|13689.6|13688.6|13681.7|13680.7|13690.2|13688.6|13681.7|13680.5|764
1670469300000|2022-12-08 03:15:00|13682|13681|13682.6|13680.8|13687.1|13685.6|13682|13680.5|598
1670469600000|2022-12-08 03:20:00|13682.5|13680.7|13680.8|13678.9|13686.2|13685.1|13679.7|13678.4|626
1670469900000|2022-12-08 03:25:00|13680.6|13679.6|13681.8|13680.8|13686.6|13685.1|13679.7|13678.4|553
1670470200000|2022-12-08 03:30:00|13681.6|13680.6|13685|13683.3|13685.6|13684.1|13680.9|13679.7|512
1670470500000|2022-12-08 03:35:00|13684.9|13683.6|13681.1|13679.2|13685.5|13684.1|13676.8|13675.6|549
1670470800000|2022-12-08 03:40:00|13681.2|13679.3|13679.4|13677.6|13685.1|13684.1|13678.9|13677.5|500
1670471100000|2022-12-08 03:45:00|13679.3|13677.5|13684.5|13682.8|13685.5|13684.5|13678.8|13677.5|610
1670471400000|2022-12-08 03:50:00|13684.4|13682.9|13680.9|13679.9|13685.1|13684|13680.1|13679.1|443
1670471700000|2022-12-08 03:55:00|13681.5|13679.5|13683.9|13682.1|13685|13683.6|13678.6|13677.4|578
1670472000000|2022-12-08 04:00:00|13683.8|13682.2|13691.9|13690.9|13693.4|13692.4|13683.2|13682|606
1670472300000|2022-12-08 04:05:00|13692.1|13691.1|13699|13697.4|13699.9|13698.6|13690.5|13689.4|643
1670472600000|2022-12-08 04:10:00|13699.6|13698.6|13704|13702.4|13704.6|13703.2|13699.1|13697.9|734
1670472900000|2022-12-08 04:15:00|13704.1|13702.3|13705.8|13704.2|13708.5|13707.3|13701.2|13700|652
1670473200000|2022-12-08 04:20:00|13705.9|13704.9|13723.5|13721.8|13725.2|13724.2|13701.9|13700.4|988
1670473500000|2022-12-08 04:25:00|13722.7|13721.7|13720.6|13719.1|13723.5|13722.4|13715.8|13714.6|809
1670473800000|2022-12-08 04:30:00|13720.7|13719.4|13720.1|13718.3|13722.1|13720.8|13716.1|13714.9|662
1670474100000|2022-12-08 04:35:00|13720.6|13719.1|13717.7|13716.2|13721.1|13719.7|13716.3|13715.1|703
1670474400000|2022-12-08 04:40:00|13717.8|13716.3|13714.8|13713.8|13719|13717.8|13713.4|13712.4|646
1670474700000|2022-12-08 04:45:00|13714.9|13713.9|13708.4|13706.9|13717.2|13715.9|13705.8|13704.5|968
1670475000000|2022-12-08 04:50:00|13708.6|13706.7|13705.1|13704.1|13710.9|13709.8|13704|13702.8|547
1670475300000|2022-12-08 04:55:00|13705.5|13703.8|13695.6|13694|13705.8|13704.4|13693.8|13692.6|649
1670475600000|2022-12-08 05:00:00|13695.2|13694.2|13697.2|13696.2|13700.1|13698.8|13694.8|13693.6|572
1670475900000|2022-12-08 05:05:00|13697|13696|13699.7|13698.1|13701.8|13700.5|13696.2|13695.2|536
1670476200000|2022-12-08 05:10:00|13699.4|13697.8|13705.5|13703.9|13706.5|13705.1|13698.8|13697.5|680
1670476500000|2022-12-08 05:15:00|13705.6|13704|13710.2|13708.6|13711.5|13710.5|13705.4|13704|432
1670476800000|2022-12-08 05:20:00|13709.9|13708.9|13713.4|13711.9|13713.4|13712.2|13709.1|13707.7|449
1670477100000|2022-12-08 05:25:00|13713.2|13712.2|13709.8|13708.2|13717.8|13716.5|13707.9|13706.7|687
1670477400000|2022-12-08 05:30:00|13709.1|13708.3|13700.6|13699.1|13709.8|13708.8|13695.9|13694.2|713
1670477700000|2022-12-08 05:35:00|13700.3|13699.3|13700.9|13699.2|13703.2|13702.2|13696.7|13695.4|531
1670478000000|2022-12-08 05:40:00|13701|13699.3|13705.3|13703.7|13706.5|13704.9|13696.9|13695.9|563
1670478300000|2022-12-08 05:45:00|13705.5|13703.9|13707.5|13706.5|13709.2|13707.8|13705.2|13703.9|468
1670478600000|2022-12-08 05:50:00|13707.4|13706.4|13708.7|13707|13710.6|13709.1|13705.2|13704|581
1670478900000|2022-12-08 05:55:00|13708.6|13706.9|13709.9|13708.9|13709.9|13708.9|13700.6|13699.2|649
1670479200000|2022-12-08 06:00:00|13710|13709|13700.2|13699.2|13711.5|13710.2|13699.2|13697.9|615
1670479500000|2022-12-08 06:05:00|13700.4|13698.9|13698.6|13696.8|13702.4|13701.2|13697.4|13696.4|663
1670479800000|2022-12-08 06:10:00|13697.9|13696.9|13690.5|13688.7|13698.6|13696.9|13686.4|13685.4|520
1670480100000|2022-12-08 06:15:00|13690.2|13688.8|13688.3|13687.3|13690.5|13689.2|13686|13685|500
1670480400000|2022-12-08 06:20:00|13688.4|13687.4|13691.7|13690.7|13695.2|13694.2|13688.3|13687.3|422
1670480700000|2022-12-08 06:25:00|13691.6|13690.6|13685.5|13684.5|13693.3|13692.3|13683.4|13682.2|427
1670481000000|2022-12-08 06:30:00|13686|13684.6|13683|13682|13688.7|13687.7|13682.9|13681.8|413
1670481300000|2022-12-08 06:35:00|13682.9|13681.9|13674.3|13673.3|13683.9|13682.4|13669.3|13668|641
1670481600000|2022-12-08 06:40:00|13674.4|13673.4|13673.7|13672.7|13675|13674|13665.6|13664.5|550
1670481900000|2022-12-08 06:45:00|13673.9|13672.4|13669.7|13668.7|13676.2|13675.2|13664.2|13663.2|614
1670482200000|2022-12-08 06:50:00|13670|13669|13669.6|13668|13674|13672.9|13668.6|13667.5|526
1670482500000|2022-12-08 06:55:00|13669.5|13668.1|13674.5|13673|13674.8|13673.4|13667.1|13666.1|614
1670482800000|2022-12-08 07:00:00|13674.6|13672.9|13679|13676.3|13679.7|13678.1|13663|13661.9|1161
1670483100000|2022-12-08 07:05:00|13678.9|13676.4|13676.1|13674.1|13680.4|13679.4|13673.6|13672.4|967
1670483400000|2022-12-08 07:10:00|13675.9|13674.9|13685.6|13684.6|13688.8|13687|13674.2|13672.9|979
1670483700000|2022-12-08 07:15:00|13685.7|13684.7|13681.2|13680.2|13686.9|13685.7|13678.6|13677.5|651
1670484000000|2022-12-08 07:20:00|13681.3|13680.3|13677.2|13676.2|13682|13681|13673.7|13672.6|668
1670484300000|2022-12-08 07:25:00|13677.3|13676.3|13681.8|13680.8|13685|13683.5|13674.5|13673|840
1670484600000|2022-12-08 07:30:00|13681.7|13680.7|13674.9|13673.9|13683.1|13681.8|13671.1|13670.1|997
1670484900000|2022-12-08 07:35:00|13674.7|13673.7|13669|13667.4|13678.5|13677.1|13668.3|13667|864
1670485200000|2022-12-08 07:40:00|13669.1|13667.3|13666.1|13664.6|13670.8|13669.2|13659.6|13658|969
1670485500000|2022-12-08 07:45:00|13665.8|13664.8|13669.9|13668.9|13672|13671|13662.2|13661|973
1670485800000|2022-12-08 07:50:00|13670.2|13668.6|13666.4|13664.8|13671.5|13670.3|13657.9|13656.7|1017
1670486100000|2022-12-08 07:55:00|13666.5|13664.9|13671.7|13670.7|13672.4|13671.3|13663.8|13662.7|966
1670486400000|2022-12-08 08:00:00|13672|13670.5|13680.1|13679.1|13684.1|13682.9|13670.6|13669.1|1317
1670486700000|2022-12-08 08:05:00|13679.8|13678.8|13680.5|13679.5|13685.6|13684.6|13675.1|13673.7|1176
1670487000000|2022-12-08 08:10:00|13680.6|13679.6|13687.5|13685.9|13690.7|13689.4|13677.3|13676.1|1055
1670487300000|2022-12-08 08:15:00|13687.6|13686|13680.5|13678.9|13687.6|13686.1|13677.1|13676|958
1670487600000|2022-12-08 08:20:00|13680.8|13679.1|13684.4|13682.8|13690.5|13689.1|13680.6|13679|1028
1670487900000|2022-12-08 08:25:00|13684.7|13683.7|13684.5|13682.7|13691.1|13689.7|13683.4|13682|1004
1670488200000|2022-12-08 08:30:00|13684.6|13682.9|13687.7|13686.7|13690.7|13689.7|13680.8|13679.6|1054
1670488500000|2022-12-08 08:35:00|13688|13687|13695.9|13694.1|13696.3|13694.9|13684.5|13683.3|922
1670488800000|2022-12-08 08:40:00|13695.8|13694|13693.8|13692.3|13697.7|13696.3|13693|13691.6|890
1670489100000|2022-12-08 08:45:00|13693.6|13692.6|13693.5|13691.8|13695.2|13693.8|13690.3|13688.9|999
1670489400000|2022-12-08 08:50:00|13693.7|13692|13684.6|13683.1|13694.8|13693.5|13684.2|13683|838
1670489700000|2022-12-08 08:55:00|13684.3|13683.3|13676.8|13675.8|13686.9|13685.3|13676.1|13675|770
1670490000000|2022-12-08 09:00:00|13676.9|13675.9|13685.9|13684.3|13685.9|13684.9|13676.2|13675|1026
1670490300000|2022-12-08 09:05:00|13685.5|13684.5|13680.7|13679.7|13688.5|13687.2|13679.5|13678.4|811
1670490600000|2022-12-08 09:10:00|13680.6|13679.6|13679.5|13678.5|13683.9|13682.7|13677.6|13676.4|856
1670490900000|2022-12-08 09:15:00|13679.4|13678.4|13688.4|13686.8|13689.4|13688.2|13679.3|13678.1|698
1670491200000|2022-12-08 09:20:00|13688.3|13687.2|13690.8|13689.8|13692|13690.7|13687.5|13686.2|837
1670491500000|2022-12-08 09:25:00|13690.9|13689.9|13700.6|13699.6|13702|13700.8|13689.3|13688.3|672
1670491800000|2022-12-08 09:30:00|13700.7|13699.7|13704.6|13703|13709.4|13708|13697.4|13696.4|743
1670492100000|2022-12-08 09:35:00|13704.4|13703.1|13708.2|13707.2|13715.7|13714.7|13704.4|13703.1|769
1670492400000|2022-12-08 09:40:00|13708.7|13708|13708.4|13706.8|13714.3|13713|13707|13705.9|737
1670492700000|2022-12-08 09:45:00|13708.5|13706.9|13709.7|13708.7|13710.6|13709.6|13704.3|13703.3|708
1670493000000|2022-12-08 09:50:00|13709.9|13708.9|13701.8|13700.8|13712.1|13710.8|13701.3|13700.3|772
1670493300000|2022-12-08 09:55:00|13702.1|13701.1|13699|13697.5|13706.7|13705.7|13698.3|13697.1|833
1670493600000|2022-12-08 10:00:00|13699.2|13697.6|13693|13691.4|13700|13698.6|13691.8|13690.5|733
1670493900000|2022-12-08 10:05:00|13693.1|13692|13694.5|13692.8|13696.9|13695.7|13689.5|13688.1|699
1670494200000|2022-12-08 10:10:00|13694.6|13692.9|13695.6|13694.6|13696.3|13695.2|13692.5|13691.5|572
1670494500000|2022-12-08 10:15:00|13695.7|13694.7|13696.1|13694.4|13697.7|13696.7|13690.1|13688.9|663
1670494800000|2022-12-08 10:20:00|13696.4|13695.4|13694.4|13692.6|13698.4|13697|13692.7|13691.5|592
1670495100000|2022-12-08 10:25:00|13694.3|13692.7|13686.7|13685.7|13694.3|13692.9|13683.1|13682.1|867
1670495400000|2022-12-08 10:30:00|13686.9|13685.4|13690.4|13688.8|13692.6|13691.3|13686.3|13685|913
1670495700000|2022-12-08 10:35:00|13690.3|13688.9|13688.1|13686.5|13692.5|13691.5|13687.3|13686.2|591
1670496000000|2022-12-08 10:40:00|13687.7|13686.7|13689.2|13687.7|13693.5|13692.1|13687.6|13686.6|770
1670496300000|2022-12-08 10:45:00|13689.3|13687.8|13694|13692.3|13694|13692.7|13688.9|13687.7|727
1670496600000|2022-12-08 10:50:00|13693.8|13692.2|13693.5|13692.5|13698.8|13697.4|13693.3|13692.2|708
1670496900000|2022-12-08 10:55:00|13693.3|13692.3|13688.5|13687.5|13694.3|13693|13686.4|13685.1|689
1670497200000|2022-12-08 11:00:00|13688.4|13687.4|13687|13686|13691.1|13689.8|13686.4|13685.3|690
1670497500000|2022-12-08 11:05:00|13687.3|13685.6|13688.1|13686.4|13691.5|13690.1|13686.5|13685.1|683
1670497800000|2022-12-08 11:10:00|13688.2|13687.2|13685.5|13683.5|13689.1|13687.8|13682.7|13681.3|689
1670498100000|2022-12-08 11:15:00|13685.4|13683.6|13692.1|13690.6|13692.1|13690.8|13684.7|13683|660
1670498400000|2022-12-08 11:20:00|13691.9|13690.9|13692.3|13690.7|13695.9|13694.4|13690.2|13688.9|676
1670498700000|2022-12-08 11:25:00|13692|13691|13692.3|13690.7|13693.2|13691.9|13690.1|13688.9|536
1670499000000|2022-12-08 11:30:00|13692.4|13690.8|13692.2|13690.6|13696.1|13695.1|13691.6|13690.1|516
1670499300000|2022-12-08 11:35:00|13692.1|13690.5|13682.8|13681.2|13692.1|13690.5|13682.6|13681.2|519
1670499600000|2022-12-08 11:40:00|13682.7|13681.1|13683|13681.4|13686.8|13685.3|13680.2|13679.2|582
1670499900000|2022-12-08 11:45:00|13682.8|13681.8|13678.5|13676.9|13685.3|13684.2|13677.6|13676.4|433
1670500200000|2022-12-08 11:50:00|13678.4|13677|13678.1|13676.6|13682.4|13681|13676.4|13674.9|529
1670500500000|2022-12-08 11:55:00|13677.8|13676.5|13681|13679.4|13682.5|13681.5|13676.7|13675.1|601
1670500800000|2022-12-08 12:00:00|13680.7|13679.7|13683|13681.5|13687|13685.6|13680.5|13679.3|586
1670501100000|2022-12-08 12:05:00|13682.8|13681.2|13683.6|13681.9|13685.7|13684.4|13679.8|13678.6|620
1670501400000|2022-12-08 12:10:00|13683.2|13681.7|13689.4|13687.8|13689.5|13688.3|13677.9|13676.6|621
1670501700000|2022-12-08 12:15:00|13688.9|13687.9|13682.8|13681.8|13690.6|13688.9|13682.5|13681.5|631
1670502000000|2022-12-08 12:20:00|13682.9|13681.9|13679.6|13678.6|13684|13683|13675.1|13674.1|589
1670502300000|2022-12-08 12:25:00|13679.2|13678.2|13683.5|13682.5|13684.5|13683.3|13678.5|13677.5|600
1670502600000|2022-12-08 12:30:00|13683.7|13682.7|13674.5|13672.9|13688.4|13687.2|13674.4|13672.9|662
1670502900000|2022-12-08 12:35:00|13674|13672.8|13680.7|13678.9|13683.2|13681.4|13674|13672.4|799
1670503200000|2022-12-08 12:40:00|13680.9|13679|13681.2|13680.2|13681.5|13680.5|13676.2|13675.2|635
1670503500000|2022-12-08 12:45:00|13681|13680|13678.4|13677.4|13681.9|13680.5|13677|13675.6|556
1670503800000|2022-12-08 12:50:00|13678.1|13677.1|13672.9|13671.9|13678.5|13677.5|13672.1|13671.1|567
1670504100000|2022-12-08 12:55:00|13673.3|13671.8|13667|13665.3|13675.2|13674.2|13664.7|13663.7|603
1670504400000|2022-12-08 13:00:00|13666.9|13665.4|13665.8|13664.2|13670.6|13669.6|13663.9|13662.5|747
1670504700000|2022-12-08 13:05:00|13665.9|13664.4|13662.3|13660.6|13667.8|13666.3|13658.3|13657.2|761
1670505000000|2022-12-08 13:10:00|13662.2|13660.5|13665.3|13663.7|13667.2|13665.9|13660.1|13658.8|885
1670505300000|2022-12-08 13:15:00|13665.2|13663.6|13664.9|13663.9|13669.3|13668|13664.7|13663.1|839
1670505600000|2022-12-08 13:20:00|13665.6|13664.6|13651.9|13650.9|13665.8|13664.8|13649|13647.9|1121
1670505900000|2022-12-08 13:25:00|13652.1|13651.1|13651.4|13646.1|13653.3|13651.7|13645.6|13643.9|928
1670506200000|2022-12-08 13:30:00|13651.1|13646.6|13640.9|13639.2|13655.5|13652.5|13633.2|13631.6|1520
1670506500000|2022-12-08 13:35:00|13640.8|13639.5|13646.1|13645.1|13646.6|13645.6|13631.6|13630.6|1022
1670506800000|2022-12-08 13:40:00|13646.4|13644.9|13661.8|13660.3|13664.7|13663.7|13642.5|13641.5|1220
1670507100000|2022-12-08 13:45:00|13662.2|13660.8|13661.4|13660.4|13666.8|13665.8|13659.9|13658.9|951
1670507400000|2022-12-08 13:50:00|13661.1|13660.1|13678.5|13676.9|13678.5|13677|13659.9|13658.9|1062
1670507700000|2022-12-08 13:55:00|13678.9|13677.2|13662.1|13661.1|13681.2|13679.8|13660.8|13660|1094
1670508000000|2022-12-08 14:00:00|13662.5|13661.5|13654.6|13653.6|13663.5|13662.5|13651.8|13650.6|1231
1670508300000|2022-12-08 14:05:00|13654.5|13653.5|13663.1|13661.4|13664.8|13663.6|13649|13647.7|981
1670508600000|2022-12-08 14:10:00|13663.4|13661.7|13663.4|13662.4|13667.7|13666.4|13659.2|13657.7|1173
1670508900000|2022-12-08 14:15:00|13663.6|13662.1|13675.5|13674|13678.7|13677.7|13663.4|13662.1|1136
1670509200000|2022-12-08 14:20:00|13675.6|13673.9|13669.7|13668.7|13677.9|13676.7|13663.9|13662.4|1017
1670509500000|2022-12-08 14:25:00|13669.9|13668.9|13663.9|13662.9|13671|13670|13662.2|13661|841
1670509800000|2022-12-08 14:30:00|13663.4|13662.4|13663.9|13662.3|13665.5|13664.5|13654.6|13653.6|1191
1670510100000|2022-12-08 14:35:00|13663.7|13662.7|13667.5|13666.5|13675.4|13674.2|13663.7|13662.7|1245
1670510400000|2022-12-08 14:40:00|13667.4|13666.4|13674.8|13673.3|13678.4|13676.8|13666.1|13665.1|1037
1670510700000|2022-12-08 14:45:00|13674.6|13673.6|13674.7|13672.9|13677.7|13676.4|13668.1|13666.7|1081
1670511000000|2022-12-08 14:50:00|13674.4|13673.4|13661.3|13660.3|13675.6|13674.2|13660.1|13658.8|1168
1670511300000|2022-12-08 14:55:00|13661.1|13660.1|13653.6|13652.6|13664.8|13663.5|13653.2|13651.8|1094
1670511600000|2022-12-08 15:00:00|13653.7|13652.7|13655.7|13654.7|13660.5|13659.4|13651.9|13650.9|980
1670511900000|2022-12-08 15:05:00|13655.9|13654.9|13647|13645.2|13660.1|13659|13643.4|13642.1|1045
1670512200000|2022-12-08 15:10:00|13646.8|13644.9|13646.2|13645.2|13651.3|13650.1|13644.4|13643.1|947
1670512500000|2022-12-08 15:15:00|13646.1|13645.1|13650.1|13649.1|13651.2|13650.2|13641.6|13640.3|980
1670512800000|2022-12-08 15:20:00|13650|13649|13644.6|13643|13653.4|13652.2|13643.3|13642|913
1670513100000|2022-12-08 15:25:00|13644.7|13643.1|13635.2|13634.2|13644.8|13643.6|13633.5|13632.5|830
1670513400000|2022-12-08 15:30:00|13635|13634|13640.3|13638.7|13643.6|13642.6|13635|13634|835
1670513700000|2022-12-08 15:35:00|13640|13639|13641.2|13639.7|13642.1|13641|13632.7|13631.7|773
1670514000000|2022-12-08 15:40:00|13641|13640|13641.5|13640.5|13648|13647|13640.7|13639.4|882
1670514300000|2022-12-08 15:45:00|13641.8|13640.8|13648.4|13647.4|13649.4|13648.1|13641.1|13639.8|1017
1670514600000|2022-12-08 15:50:00|13648.5|13647.5|13646|13644.5|13650.1|13649.1|13644.1|13643.1|945
1670514900000|2022-12-08 15:55:00|13645.7|13644.7|13651.5|13650.8|13652.6|13651.6|13645.7|13644.5|1025
1670515200000|2022-12-08 16:00:00|13651.8|13651.1|13646.2|13645.2|13652.8|13652.1|13642.2|13641.2|931
1670515500000|2022-12-08 16:05:00|13646.1|13645.1|13651.1|13650.1|13651.6|13650.6|13642.6|13641.5|812
1670515800000|2022-12-08 16:10:00|13651.2|13650.2|13654.9|13653.9|13656.8|13655.8|13649|13647.9|704
1670516100000|2022-12-08 16:15:00|13654.8|13653.8|13662.9|13661.9|13665.3|13664.5|13654.2|13653|643
1670516400000|2022-12-08 16:20:00|13663.1|13662.1|13659.5|13658.5|13663.4|13662.4|13655.9|13654.9|761
1670516700000|2022-12-08 16:25:00|13659.2|13658.2|13658.9|13657.9|13665.1|13664|13657.7|13656.7|626
1670517000000|2022-12-08 16:30:00|13658.6|13657.6|13653.3|13652.3|13661.2|13660.2|13652|13650.9|643
1670517300000|2022-12-08 16:35:00|13653.6|13652.6|13644.7|13643.7|13654.7|13653.3|13643|13641.7|720
1670517600000|2022-12-08 16:40:00|13644.8|13643.3|13650.6|13649.6|13651.7|13650.5|13642.9|13641.9|811
1670517900000|2022-12-08 16:45:00|13650.9|13649.4|13644.2|13643.2|13652.1|13650.8|13643.3|13642.3|502
1670518200000|2022-12-08 16:50:00|13644.4|13642.9|13643.1|13642.1|13647.4|13646.1|13641.7|13640.5|483
1670518500000|2022-12-08 16:55:00|13642.9|13641.9|13646.1|13645.1|13646.3|13645.3|13640.3|13639.3|433
1670518800000|2022-12-08 17:00:00|13646.2|13645.2|13649.7|13648.1|13653|13651.8|13643.8|13642.6|556
1670519100000|2022-12-08 17:05:00|13649.8|13648|13643.5|13642.5|13650.7|13649.4|13640.6|13639.6|490
1670519400000|2022-12-08 17:10:00|13643.4|13642.4|13646.9|13645.9|13648.3|13647|13642.6|13641.6|461
1670519700000|2022-12-08 17:15:00|13646.8|13645.8|13645.4|13644.4|13647.3|13646.3|13641.5|13640.1|400
1670520000000|2022-12-08 17:20:00|13645.3|13644.3|13649.5|13648.5|13650.5|13649.3|13645.2|13644.2|336
1670520300000|2022-12-08 17:25:00|13649.4|13648.4|13649.9|13648.9|13652.2|13650.8|13649|13648|406
1670520600000|2022-12-08 17:30:00|13650|13649|13652.2|13651.2|13652.2|13651.2|13649.3|13648.3|337
1670520900000|2022-12-08 17:35:00|13652.3|13651.3|13649|13648|13652.7|13651.4|13646|13644.7|360
1670521200000|2022-12-08 17:40:00|13649.3|13648.3|13646.1|13645.1|13650.2|13649|13644.4|13643.3|334
1670521500000|2022-12-08 17:45:00|13646.2|13645.2|13650.3|13649.3|13652.9|13651.5|13645.5|13644.5|490
1670521800000|2022-12-08 17:50:00|13650.4|13649.4|13652.5|13651.5|13652.8|13651.8|13648.7|13647.7|370
1670522100000|2022-12-08 17:55:00|13652.6|13651.6|13657|13656|13658.2|13657|13651.4|13650.4|338
1670522400000|2022-12-08 18:00:00|13656.9|13655.9|13659.9|13658.9|13660.1|13659|13656.2|13655.2|370
1670522700000|2022-12-08 18:05:00|13660|13659|13660.6|13659.6|13663.3|13662.3|13659.1|13657.9|498
1670523000000|2022-12-08 18:10:00|13660.9|13659.9|13662.6|13661.6|13664.4|13663|13658.5|13657.1|574
1670523300000|2022-12-08 18:15:00|13662.5|13661.5|13662.9|13661.9|13664|13662.9|13660.4|13659.3|368
1670523600000|2022-12-08 18:20:00|13663.2|13662.2|13660.4|13659.4|13664.2|13662.8|13660.3|13659.3|259
1670523900000|2022-12-08 18:25:00|13660.3|13659.3|13657.2|13655.6|13660.4|13659.4|13655.9|13654.9|343
1670524200000|2022-12-08 18:30:00|13656.9|13655.9|13659.7|13658.7|13660|13658.8|13653.1|13651.8|481
1670524500000|2022-12-08 18:35:00|13659.6|13658.6|13655|13654|13660|13659.3|13654|13652.7|406
1670524800000|2022-12-08 18:40:00|13655.2|13654.2|13658|13656.4|13659|13658|13653.4|13652.3|464
1670525100000|2022-12-08 18:45:00|13658.1|13656.5|13657.1|13656.1|13658.7|13657.6|13654.8|13653.7|371
1670525400000|2022-12-08 18:50:00|13657|13656|13663.6|13662|13663.8|13662.6|13654.9|13653.8|536
1670525700000|2022-12-08 18:55:00|13663.5|13662.3|13661.2|13660.2|13664.7|13663.7|13660.3|13659.3|431
1670526000000|2022-12-08 19:00:00|13661.1|13660.1|13667.1|13666.1|13667.7|13666.7|13660.4|13659.4|699
1670526300000|2022-12-08 19:05:00|13667.2|13666.2|13670.5|13669.5|13673.4|13672.2|13666.2|13665.2|606
1670526600000|2022-12-08 19:10:00|13670.6|13669.6|13670.9|13669.9|13675.5|13674.4|13670.5|13669.4|620
1670526900000|2022-12-08 19:15:00|13670.8|13669.8|13669.6|13668.6|13672.7|13671.5|13667.5|13666.3|491
1670527200000|2022-12-08 19:20:00|13669.7|13668.7|13667.8|13666.8|13670|13669|13666.6|13665.6|382
1670527500000|2022-12-08 19:25:00|13667.7|13666.7|13665.8|13664.8|13669.7|13668.3|13665.3|13664.3|345
1670527800000|2022-12-08 19:30:00|13666.5|13665.5|13665.9|13664.9|13669.3|13668.2|13664.2|13663.2|500
1670528100000|2022-12-08 19:35:00|13666.1|13665.1|13663.9|13662.9|13666.8|13665.7|13662|13661|369
1670528400000|2022-12-08 19:40:00|13664.1|13662.6|13667.2|13666.2|13667.4|13666.4|13663.4|13662.4|357
1670528700000|2022-12-08 19:45:00|13667.1|13666.1|13664.2|13663.2|13668|13666.9|13663.5|13662.5|280
1670529000000|2022-12-08 19:50:00|13663.8|13662.8|13665.2|13664.2|13666.4|13665.2|13661.7|13660.7|347
1670529300000|2022-12-08 19:55:00|13665.3|13664.3|13667.4|13666.4|13670.4|13669.2|13664.1|13662.8|424
1670529600000|2022-12-08 20:00:00|13667.5|13666.5|13669|13668|13670.6|13669.4|13667.5|13666.5|300
1670529900000|2022-12-08 20:05:00|13668.9|13667.9|13670.1|13668.5|13670.1|13668.9|13667|13665.7|183
1670530200000|2022-12-08 20:10:00|13669.7|13668.7|13670.4|13669.4|13671.7|13670.3|13669.6|13668.5|251
1670530500000|2022-12-08 20:15:00|13670.2|13669.2|13667.8|13666.8|13671.4|13670.3|13667.5|13666.5|173
1670530800000|2022-12-08 20:20:00|13668.1|13667.1|13665.7|13664.7|13669.9|13668.9|13665.7|13664.7|243
1670531100000|2022-12-08 20:25:00|13665.8|13664.8|13665.2|13664.2|13667.1|13665.9|13664.7|13663.5|276
1670531400000|2022-12-08 20:30:00|13665.1|13664.1|13668.7|13667|13670.4|13669|13665|13663.7|368
1670531700000|2022-12-08 20:35:00|13668.8|13667.1|13668.2|13666.7|13670.2|13668.8|13667.4|13666|408
1670532000000|2022-12-08 20:40:00|13668.4|13666.8|13666.6|13664.9|13669.4|13667.6|13666.1|13664.4|337
1670532300000|2022-12-08 20:45:00|13666.5|13665|13666|13664.5|13668|13666.4|13664.7|13663.6|289
1670532600000|2022-12-08 20:50:00|13666.1|13664.9|13666.8|13665.3|13668.2|13667|13665.3|13664.1|350
1670532900000|2022-12-08 20:55:00|13666.7|13665.2|13667.9|13666.9|13668.7|13667.4|13666.2|13664.8|267
1670533200000|2022-12-08 21:00:00|13668.2|13666.7|13668.2|13666.4|13668.9|13667.3|13665.4|13664.1|464
1670533500000|2022-12-08 21:05:00|13668.3|13666.5|13668.1|13667.1|13668.4|13667.2|13667.7|13666.5|181
1670533800000|2022-12-08 21:10:00|13668.2|13667.2|13667.2|13665.5|13668.5|13667.2|13666.9|13665.5|297
1670534100000|2022-12-08 21:15:00|13666.9|13665.7|13667.9|13666|13668|13666.4|13666.3|13665|235
1670534400000|2022-12-08 21:20:00|13667.8|13665.8|13662.4|13661.4|13667.8|13665.8|13662|13660.8|348
1670534700000|2022-12-08 21:25:00|13662.6|13661.1|13663.9|13661.9|13664.2|13663|13661.5|13660|299
1670535000000|2022-12-08 21:30:00|13663.8|13662.1|13667.2|13666.2|13667.6|13666.4|13663.8|13662.1|173
1670535300000|2022-12-08 21:35:00|13667.1|13666.1|13666.5|13665.5|13667.5|13666.2|13666.1|13664.6|144
1670535600000|2022-12-08 21:40:00|13666.6|13665.6|13670.1|13668.4|13670.1|13668.7|13666.2|13664.9|197
1670535900000|2022-12-08 21:45:00|13670.2|13668.5|13668.3|13666.6|13670.2|13668.8|13668|13666.5|329
1670536200000|2022-12-08 21:50:00|13668.4|13666.8|13668.8|13667.8|13671.2|13669.5|13668|13666.5|359
1670536500000|2022-12-08 21:55:00|13669.3|13667.4|13671|13665|13674.8|13669.1|13667.7|13664.5|353
1670536800000|2022-12-08 22:00:00|13670.5|13664.5|13671.9|13665.9|13672|13666|13668.8|13662.8|44
1670537100000|2022-12-08 22:05:00|13672.1|13666.1|13670.1|13664.1|13672.3|13666.3|13669.8|13663.8|465
1670537400000|2022-12-08 22:10:00|13670.2|13664.2|13670.3|13664.3|13670.8|13664.8|13669.1|13663.1|1410
1670537700000|2022-12-08 22:15:00|13669.8|13663.8|13671|13665|13672|13666|13669.8|13663.8|1223
1670538000000|2022-12-08 22:20:00|13670.7|13664.7|13669.1|13663.1|13671.8|13665.8|13668.6|13662.6|1282
1670538300000|2022-12-08 22:25:00|13669|13663|13669.2|13663.2|13669.6|13663.6|13668.2|13662.2|1255
1670538600000|2022-12-08 22:30:00|13669.3|13663.3|13669|13664.5|13670.3|13665.9|13667.3|13661.3|1060
1670538900000|2022-12-08 22:35:00|13669.1|13664.3|13668.6|13664.4|13669.2|13664.5|13668.5|13663.9|230
1670539200000|2022-12-08 22:40:00|13668.5|13664.3|13668.5|13663|13669.3|13664.5|13668.4|13662.8|637
1670539500000|2022-12-08 22:45:00|13669|13663.1|13668.7|13662.9|13669.3|13663.4|13668.3|13662.4|953
1670539800000|2022-12-08 22:50:00|13668.8|13663|13668.5|13662.5|13668.8|13663.1|13666.5|13660.5|1244
1670540100000|2022-12-08 22:55:00|13668.6|13662.6|13668.1|13662.1|13668.7|13662.7|13667.4|13661.4|568
1670540400000|2022-12-08 23:00:00|13667.9|13661.9|13665.4|13663.1|13668.9|13664.7|13664|13660.6|308
1670540700000|2022-12-08 23:05:00|13665.3|13662.6|13665.7|13663.4|13666.2|13663.5|13663.6|13661.4|430
1670541000000|2022-12-08 23:10:00|13665.6|13663.3|13655|13653|13665.8|13663.4|13653.3|13651.2|606
1670541300000|2022-12-08 23:15:00|13655.1|13653.1|13659.6|13657.5|13659.7|13657.8|13653.4|13651.1|515
1670541600000|2022-12-08 23:20:00|13659.7|13657.4|13660.3|13658.2|13661.6|13659.7|13657.9|13656.5|450
1670541900000|2022-12-08 23:25:00|13660.4|13658.3|13661.6|13659.7|13662.6|13660.6|13659.4|13657.8|312
1670542200000|2022-12-08 23:30:00|13661.8|13659.5|13657.2|13655.7|13662.4|13660.5|13656.6|13654.7|363
1670542500000|2022-12-08 23:35:00|13656.9|13655.9|13659.3|13657.6|13661.5|13659.9|13656.7|13655.5|292
1670542800000|2022-12-08 23:40:00|13659.4|13657.7|13657.4|13655.5|13660.3|13658.6|13656.8|13655.4|246
1670543100000|2022-12-08 23:45:00|13657.3|13655.6|13657.4|13655.8|13659|13657|13656.2|13654.7|282
1670543400000|2022-12-08 23:50:00|13657.3|13656|13660.5|13658.5|13664.1|13662.6|13657.3|13655.5|315
1670543700000|2022-12-08 23:55:00|13660.4|13658.6|13665|13663.1|13665.8|13664.1|13660|13658.4|249
1670544000000|2022-12-09 00:00:00|13663.8|13662.8|13669.7|13668|13669.7|13668.2|13661.7|13660.6|768
1670544300000|2022-12-09 00:05:00|13669.8|13669.1|13676.2|13674.5|13677.5|13676|13669.8|13668.5|658
1670544600000|2022-12-09 00:10:00|13676.1|13674.4|13685|13683|13686.5|13684.9|13673.8|13672.6|746
1670544900000|2022-12-09 00:15:00|13684.9|13683.3|13687.6|13685.9|13687.8|13686.3|13679.8|13678.4|622
1670545200000|2022-12-09 00:20:00|13687.7|13685.4|13678.4|13676.9|13688.9|13687.2|13677.1|13675.1|655
1670545500000|2022-12-09 00:25:00|13678.5|13677.1|13681.7|13679.8|13682.5|13680.9|13676.6|13675.6|657
1670545800000|2022-12-09 00:30:00|13681.4|13679.9|13682.9|13680.9|13683.8|13682.4|13676.6|13675.1|625
1670546100000|2022-12-09 00:35:00|13682.8|13680.8|13678.4|13676.4|13682.9|13680.9|13672.4|13670.7|547
1670546400000|2022-12-09 00:40:00|13679.4|13676.5|13676.9|13675.4|13681.8|13680.3|13674.2|13673|595
1670546700000|2022-12-09 00:45:00|13676.6|13675.1|13682.6|13680.8|13683.1|13681.8|13675.7|13674.6|668
1670547000000|2022-12-09 00:50:00|13682.4|13680.7|13686.3|13684.4|13688.1|13686.3|13675|13673.6|1237
1670547300000|2022-12-09 00:55:00|13686.9|13684.8|13666|13664.3|13687.6|13686.6|13662.2|13661.2|1112
1670547600000|2022-12-09 01:00:00|13666.3|13664.2|13658.7|13657.1|13668|13666.1|13658.2|13657|739
1670547900000|2022-12-09 01:05:00|13659|13657.5|13637.3|13635.6|13661.4|13660.2|13634.1|13632.9|1339
1670548200000|2022-12-09 01:10:00|13637.4|13635.7|13613.4|13611.5|13641.4|13639.5|13612.1|13610.5|1249
1670548500000|2022-12-09 01:15:00|13613.5|13611.7|13622.5|13620.6|13625|13622|13609.5|13608.8|1378
1670548800000|2022-12-09 01:20:00|13622.6|13620.7|13610|13608|13625|13623.1|13605.4|13603.4|1137
1670549100000|2022-12-09 01:25:00|13609.9|13607.7|13619|13616.9|13619.2|13617.2|13605|13603.2|1420
1670549400000|2022-12-09 01:30:00|13618.5|13616.7|13610.2|13608.5|13618.5|13616.7|13607|13605|1177
1670549700000|2022-12-09 01:35:00|13610.3|13608.2|13613.8|13612|13618|13616|13607.1|13605.4|897
1670550000000|2022-12-09 01:40:00|13613.7|13612.8|13611.3|13609.5|13617|13615.3|13607.7|13606.2|859
1670550300000|2022-12-09 01:45:00|13611.2|13609|13611.3|13609.5|13612|13610|13604.4|13603.2|836
1670550600000|2022-12-09 01:50:00|13611.2|13609.2|13616.2|13614.6|13621.7|13619.8|13610.5|13608.6|886
1670550900000|2022-12-09 01:55:00|13615.6|13614.5|13611.7|13610|13619.4|13617.8|13608.5|13606.9|750
1670551200000|2022-12-09 02:00:00|13611.6|13609.9|13615.2|13613.5|13616.3|13614.5|13604.7|13603.5|799
1670551500000|2022-12-09 02:05:00|13615.4|13613.6|13621.9|13620.3|13624|13622.8|13613.7|13612.3|915
1670551800000|2022-12-09 02:10:00|13622|13620.2|13630.3|13628.7|13636.4|13634.8|13621.4|13620.1|977
1670552100000|2022-12-09 02:15:00|13630.4|13628.6|13632.2|13630.5|13633.7|13632.1|13625.5|13624.4|709
1670552400000|2022-12-09 02:20:00|13632.3|13630.7|13628.8|13627.3|13632.5|13631.2|13625.1|13623.4|676
1670552700000|2022-12-09 02:25:00|13628.9|13626.4|13623.2|13621.6|13632.8|13631.2|13620.8|13619.7|764
1670553000000|2022-12-09 02:30:00|13624|13622.5|13622.2|13620.6|13629.4|13627.8|13620.7|13619.1|805
1670553300000|2022-12-09 02:35:00|13622.3|13620.7|13619.6|13617.9|13624.5|13623.4|13616.4|13615|666
1670553600000|2022-12-09 02:40:00|13619.5|13617.8|13623.6|13622.6|13625.7|13624.7|13616.4|13614.8|512
1670553900000|2022-12-09 02:45:00|13623.7|13622.7|13623.8|13622.8|13627.2|13626.2|13622.3|13621|535
1670554200000|2022-12-09 02:50:00|13623.7|13622.7|13608.2|13606.5|13625|13624|13607.9|13606.5|642
1670554500000|2022-12-09 02:55:00|13608.3|13606.7|13614.1|13612.6|13615.6|13614.4|13604.4|13603.4|996
1670554800000|2022-12-09 03:00:00|13614.2|13612.4|13592|13590|13614.2|13612.6|13588.2|13586.5|1089
1670555100000|2022-12-09 03:05:00|13592.1|13591.5|13594.6|13593|13598.6|13597.1|13588.7|13587|937
1670555400000|2022-12-09 03:10:00|13595|13593.1|13591.6|13589.9|13599.2|13597.6|13588.2|13587|932
1670555700000|2022-12-09 03:15:00|13591.2|13589.4|13584.2|13582.7|13591.2|13589.4|13583.8|13582.6|750
1670556000000|2022-12-09 03:20:00|13584|13583|13581.5|13580|13585.2|13583.7|13577.1|13576.1|944
1670556300000|2022-12-09 03:25:00|13581.6|13580.2|13588.6|13586.9|13589.2|13587.4|13581.1|13579.5|871
1670556600000|2022-12-09 03:30:00|13588.4|13586.7|13586.1|13584.5|13593.8|13592.3|13582.4|13581.2|914
1670556900000|2022-12-09 03:35:00|13585.9|13584.9|13597.5|13595.8|13598.4|13597|13585.8|13584.6|739
1670557200000|2022-12-09 03:40:00|13597.4|13595.4|13590|13588.3|13598.1|13596.7|13589|13587.7|666
1670557500000|2022-12-09 03:45:00|13589.8|13588.2|13585.9|13584.4|13591.6|13590.3|13579.3|13577.9|819
1670557800000|2022-12-09 03:50:00|13586|13584.5|13583.8|13582.1|13587.8|13586.5|13581.9|13580.6|663
1670558100000|2022-12-09 03:55:00|13583.4|13582.4|13588|13586.5|13590.7|13589|13582.3|13580.8|544
1670558400000|2022-12-09 04:00:00|13588.2|13586.4|13590.3|13588.5|13590.4|13589.1|13584.7|13583.4|454
1670558700000|2022-12-09 04:05:00|13590.6|13589.6|13592.8|13591|13592.8|13591.3|13585.1|13583.9|520
1670559000000|2022-12-09 04:10:00|13592.1|13591.1|13590.7|13589|13594.4|13593.4|13588.1|13586.7|724
1670559300000|2022-12-09 04:15:00|13590.3|13589.1|13590.7|13589.1|13593.3|13592.2|13588.8|13587.5|602
1670559600000|2022-12-09 04:20:00|13590.8|13589|13589.2|13587.6|13594.8|13593.5|13588.2|13586.5|669
1670559900000|2022-12-09 04:25:00|13589.4|13587.5|13593.1|13591.4|13593.8|13592.5|13587.5|13586.2|569
1670560200000|2022-12-09 04:30:00|13593.6|13592.1|13594.7|13593|13595.7|13594.1|13590.9|13589.6|614
1670560500000|2022-12-09 04:35:00|13594.8|13593.1|13595.3|13594.3|13596.7|13595.5|13591|13589.7|597
1670560800000|2022-12-09 04:40:00|13595.2|13594.2|13595.4|13593.8|13596.8|13595.6|13593.9|13592.8|478
1670561100000|2022-12-09 04:45:00|13595.5|13593.6|13594.7|13592.9|13598.8|13597.8|13594.2|13592.8|482
1670561400000|2022-12-09 04:50:00|13594.5|13593|13599.9|13598.4|13600|13598.8|13594.4|13592.9|453
1670561700000|2022-12-09 04:55:00|13600|13598.3|13602.3|13601.3|13605.7|13604.4|13598.4|13597.4|426
1670562000000|2022-12-09 05:00:00|13602.5|13601.5|13605.1|13603.3|13606|13604.5|13601.8|13600.5|509
1670562300000|2022-12-09 05:05:00|13605|13603.2|13606.8|13605.2|13609.9|13608.9|13604.7|13603.2|516
1670562600000|2022-12-09 05:10:00|13606.7|13605.7|13603.5|13602.5|13607.9|13606.3|13603.5|13602.4|482
1670562900000|2022-12-09 05:15:00|13603.3|13602.3|13599.1|13598.1|13607.5|13606|13598.6|13597.3|664
1670563200000|2022-12-09 05:20:00|13599.2|13598.2|13589.3|13587.5|13600.5|13599|13588.6|13587|700
1670563500000|2022-12-09 05:25:00|13589|13587.4|13596|13594.3|13596.6|13595.3|13588.2|13586.6|679
1670563800000|2022-12-09 05:30:00|13596.1|13594.4|13593.7|13592.1|13597.8|13596.4|13591.8|13590.5|553
1670564100000|2022-12-09 05:35:00|13593.5|13592.5|13599.9|13598.1|13599.9|13598.2|13591.2|13589.8|599
1670564400000|2022-12-09 05:40:00|13600|13598|13604|13602.2|13604.7|13603.3|13598.1|13596.6|603
1670564700000|2022-12-09 05:45:00|13603.8|13602.8|13607.4|13605.9|13607.8|13606.3|13603.1|13601.8|483
1670565000000|2022-12-09 05:50:00|13607.5|13606.3|13615.5|13613.7|13618.1|13616.7|13607.3|13606.3|727
1670565300000|2022-12-09 05:55:00|13615.4|13613.8|13617.1|13615.4|13617.7|13616.2|13613.2|13611.8|532
1670565600000|2022-12-09 06:00:00|13616.5|13615|13611.4|13609.7|13619.4|13618.4|13608.6|13607.6|763
1670565900000|2022-12-09 06:05:00|13611.5|13609.8|13613|13611.1|13618.6|13617.1|13610.7|13609.4|512
1670566200000|2022-12-09 06:10:00|13612.9|13611.5|13616.1|13614.6|13616.3|13615.1|13609.9|13608.5|532
1670566500000|2022-12-09 06:15:00|13615.9|13614.9|13613|13611.3|13617|13616.2|13610.9|13609.5|471
1670566800000|2022-12-09 06:20:00|13613.1|13611.2|13608|13606.2|13613.2|13611.6|13606|13604.8|796
1670567100000|2022-12-09 06:25:00|13607.9|13606.4|13610.1|13608.3|13611.2|13609.6|13606|13604.8|652
1670567400000|2022-12-09 06:30:00|13609.9|13608.4|13607.1|13606.1|13613|13612|13607.1|13605.9|823
1670567700000|2022-12-09 06:35:00|13607.2|13606.2|13603.9|13602.9|13611.7|13610.3|13603.1|13602|872
1670568000000|2022-12-09 06:40:00|13604.1|13602.5|13609|13607.2|13610.6|13609.2|13603.1|13601.7|599
1670568300000|2022-12-09 06:45:00|13608.6|13607.6|13608.6|13606.8|13610.2|13608.9|13604.6|13603.3|607
1670568600000|2022-12-09 06:50:00|13608.5|13606.9|13606.4|13604.8|13609.6|13608.3|13606.1|13604.7|467
1670568900000|2022-12-09 06:55:00|13605.7|13604.9|13603.4|13601.8|13607.4|13606|13600.4|13599.4|613
1670569200000|2022-12-09 07:00:00|13603.5|13601.5|13605.5|13603.7|13613.7|13612.5|13602.2|13600.8|1067
1670569500000|2022-12-09 07:05:00|13604.5|13603.8|13597.5|13595.6|13605.9|13604.4|13595.1|13593.7|978
1670569800000|2022-12-09 07:10:00|13597.4|13595.5|13620.2|13618.6|13621.4|13620.1|13597.2|13595.5|1132
1670570100000|2022-12-09 07:15:00|13620.4|13619.4|13627.6|13625.9|13628.9|13627.4|13618.1|13616.8|956
1670570400000|2022-12-09 07:20:00|13627.7|13625.8|13629.7|13628.2|13630.4|13628.8|13623.1|13622.1|873
1670570700000|2022-12-09 07:25:00|13629.8|13628.3|13625.9|13624.3|13630.5|13629.2|13620.8|13619.8|889
1670571000000|2022-12-09 07:30:00|13625.8|13624.2|13623.3|13622.3|13630.3|13629.3|13621.1|13619.8|906
1670571300000|2022-12-09 07:35:00|13623.2|13622.2|13633|13632|13634.9|13633.8|13621.8|13620.6|1009
1670571600000|2022-12-09 07:40:00|13633.2|13632.2|13627.8|13626.3|13637.1|13636.1|13625.8|13624.8|831
1670571900000|2022-12-09 07:45:00|13627.5|13626.5|13625.6|13624.6|13629.1|13627.8|13621.6|13620.5|879
1670572200000|2022-12-09 07:50:00|13625.9|13624.4|13637.9|13636.9|13639.8|13638.7|13624.9|13623.7|1055
1670572500000|2022-12-09 07:55:00|13638|13637|13635.8|13634.8|13639.1|13638.1|13629.9|13628.7|1047
1670572800000|2022-12-09 08:00:00|13636|13635|13641.4|13640.4|13644.9|13643.9|13634.3|13633.2|1063
1670573100000|2022-12-09 08:05:00|13641.8|13640.8|13635.8|13634.8|13642.8|13641.6|13634|13632.8|863
1670573400000|2022-12-09 08:10:00|13635.6|13634.6|13637.1|13636.1|13637.5|13636.3|13631.2|13629.9|908
1670573700000|2022-12-09 08:15:00|13637|13636|13629.7|13628.1|13637.3|13636|13625.9|13624.7|1009
1670574000000|2022-12-09 08:20:00|13629.6|13628|13633.7|13632.7|13635|13633.9|13629.2|13627.9|1046
1670574300000|2022-12-09 08:25:00|13633.5|13632.5|13642.1|13640.4|13642.2|13640.9|13632.5|13631.1|885
1670574600000|2022-12-09 08:30:00|13641.9|13640.5|13642.5|13641.5|13646.6|13645.6|13637.2|13635.9|963
1670574900000|2022-12-09 08:35:00|13642.8|13641.1|13638.9|13637.4|13646.6|13645.2|13638.4|13637.2|887
1670575200000|2022-12-09 08:40:00|13638.6|13637.6|13638.7|13637.7|13639.9|13638.6|13632.8|13631.6|868
1670575500000|2022-12-09 08:45:00|13638.6|13637.6|13636|13635|13641.1|13640.1|13633.5|13631.9|866
1670575800000|2022-12-09 08:50:00|13636.2|13634.7|13630.4|13628.8|13636.2|13634.8|13627.8|13626.8|800
1670576100000|2022-12-09 08:55:00|13630.3|13628.7|13626.6|13624.8|13630.5|13629.2|13623.7|13622.5|763
1670576400000|2022-12-09 09:00:00|13626.5|13624.9|13620.9|13619.9|13631.7|13630.7|13620.9|13619.9|792
1670576700000|2022-12-09 09:05:00|13621|13620|13618.5|13617|13621.6|13620.6|13615.9|13614.9|642
1670577000000|2022-12-09 09:10:00|13618.4|13616.9|13622.1|13620.5|13622.9|13621.7|13617.8|13616.4|1038
1670577300000|2022-12-09 09:15:00|13622|13620.9|13627.3|13625.6|13627.9|13626.9|13620.1|13619.1|787
1670577600000|2022-12-09 09:20:00|13627.2|13625.7|13628.8|13627.3|13630.7|13629.5|13625.7|13624.5|865
1670577900000|2022-12-09 09:25:00|13628.9|13627.4|13630.5|13628.9|13631.7|13630.6|13626.7|13625.7|859
1670578200000|2022-12-09 09:30:00|13630.4|13629|13635.7|13634.2|13636.8|13635.8|13629.4|13628.1|778
1670578500000|2022-12-09 09:35:00|13635.8|13634|13633.2|13632.2|13637.9|13636.7|13632|13630.8|676
1670578800000|2022-12-09 09:40:00|13633.1|13632.1|13633.3|13631.7|13633.5|13632.3|13630.2|13629.2|728
1670579100000|2022-12-09 09:45:00|13633.1|13632.1|13630.1|13628.3|13634.6|13633.6|13628.2|13627|728
1670579400000|2022-12-09 09:50:00|13630|13628.4|13626.4|13624.8|13630.8|13629.5|13624.4|13623|757
1670579700000|2022-12-09 09:55:00|13626.3|13624.7|13621.3|13619.8|13626.5|13625|13618.2|13617.2|764
1670580000000|2022-12-09 10:00:00|13621.4|13619.7|13617.6|13615.9|13621.4|13620.2|13615.7|13614.7|794
1670580300000|2022-12-09 10:05:00|13617.2|13615.6|13617.5|13616.5|13619.4|13618.2|13616.6|13615.4|560
1670580600000|2022-12-09 10:10:00|13617.4|13616.4|13617.3|13616.3|13618.3|13617.1|13616|13615|315
1670580900000|2022-12-09 10:15:00|13616.6|13615.6|13611.8|13610.8|13617.7|13616.4|13607.5|13606.5|515
1670581200000|2022-12-09 10:20:00|13612|13611|13609|13608|13612.5|13611.5|13606.2|13605.1|653
1670581500000|2022-12-09 10:25:00|13609.1|13608.1|13602.6|13601.1|13609.8|13608.3|13601.3|13600|626
1670581800000|2022-12-09 10:30:00|13602.3|13601|13608.2|13606.5|13609.3|13607.7|13599.8|13598.6|621
1670582100000|2022-12-09 10:35:00|13607.5|13606.4|13609.4|13607.9|13611.8|13610.4|13606.7|13605.1|597
1670582400000|2022-12-09 10:40:00|13609.2|13608.2|13609.8|13608.2|13610.4|13609.1|13607.3|13606.1|391
1670582700000|2022-12-09 10:45:00|13609.6|13607.9|13607.9|13606.3|13611.5|13610.1|13604.9|13603.9|633
1670583000000|2022-12-09 10:50:00|13607.6|13606.6|13606.3|13604.8|13608.1|13606.9|13604.1|13602.8|546
1670583300000|2022-12-09 10:55:00|13605.9|13604.7|13608.7|13607.7|13610.1|13608.8|13603.6|13602.6|704
1670583600000|2022-12-09 11:00:00|13608.6|13607.6|13607.9|13606.9|13608.6|13607.6|13603.1|13602.1|798
1670583900000|2022-12-09 11:05:00|13608|13607|13613.1|13611.6|13614.9|13613.5|13606.5|13605.5|827
1670584200000|2022-12-09 11:10:00|13612.9|13611.9|13609.2|13608.2|13615.8|13614.7|13609.2|13608.2|654
1670584500000|2022-12-09 11:15:00|13609.1|13608.1|13606.8|13605.3|13609.7|13608.5|13604.2|13603.1|613
1670584800000|2022-12-09 11:20:00|13606.3|13605.2|13599.3|13597.7|13607.3|13606.1|13597.7|13596.5|736
1670585100000|2022-12-09 11:25:00|13598.8|13597.8|13587.9|13586.9|13599.3|13598.1|13587.7|13586.7|654
1670585400000|2022-12-09 11:30:00|13588.3|13586.7|13592.7|13591.1|13594.6|13593.1|13583|13581.7|951
1670585700000|2022-12-09 11:35:00|13592.6|13591.4|13587.3|13585.8|13593.1|13591.4|13586.5|13585|768
1670586000000|2022-12-09 11:40:00|13587.4|13585.9|13585.2|13583.7|13587.6|13586.4|13581.9|13580.7|750
1670586300000|2022-12-09 11:45:00|13584.9|13583.6|13579.6|13578|13585.1|13583.9|13569.3|13567.6|775
1670586600000|2022-12-09 11:50:00|13579.7|13578.9|13579.6|13578.1|13581.9|13580.5|13576.1|13574.9|706
1670586900000|2022-12-09 11:55:00|13579.5|13578|13586|13584.3|13586.5|13585.1|13579.5|13578|772
1670587200000|2022-12-09 12:00:00|13585.8|13584.2|13585.6|13584.6|13590|13588.7|13583.9|13582.7|807
1670587500000|2022-12-09 12:05:00|13585.7|13584.7|13587.8|13587.1|13590.8|13589.7|13585|13584|618
1670587800000|2022-12-09 12:10:00|13587.9|13586.9|13586.5|13584.9|13591|13590|13584.8|13583.6|634
1670588100000|2022-12-09 12:15:00|13586.1|13585.1|13588|13587|13589.8|13588.7|13584.8|13583.6|488
1670588400000|2022-12-09 12:20:00|13588.1|13587.1|13589|13588|13590.3|13589|13584.8|13583.6|582
1670588700000|2022-12-09 12:25:00|13588.9|13587.9|13578.5|13577.5|13590.1|13589.1|13576.5|13575.3|657
1670589000000|2022-12-09 12:30:00|13577.8|13576.8|13577.5|13575.6|13579.1|13578.1|13575|13573.5|876
1670589300000|2022-12-09 12:35:00|13577.4|13575.8|13583.1|13581.5|13588.2|13586.8|13577.3|13575.8|1047
1670589600000|2022-12-09 12:40:00|13583|13581.4|13586|13585|13588.6|13587.3|13582.9|13581.4|712
1670589900000|2022-12-09 12:45:00|13586.1|13585.1|13588.4|13587.4|13589|13587.5|13583.9|13582.9|647
1670590200000|2022-12-09 12:50:00|13588.2|13587.2|13581|13580|13588.2|13587.2|13580.8|13579.8|393
1670590500000|2022-12-09 12:55:00|13580.9|13579.9|13580.6|13579.6|13584.2|13582.9|13579.6|13578.3|683
1670590800000|2022-12-09 13:00:00|13580.5|13579.5|13564.5|13562.9|13580.8|13579.6|13563.5|13562.5|978
1670591100000|2022-12-09 13:05:00|13564.4|13563.3|13569.7|13568.2|13572.9|13571.7|13564|13562.8|848
1670591400000|2022-12-09 13:10:00|13569.5|13568.5|13571.5|13569.9|13572.3|13571.2|13565.3|13564|775
1670591700000|2022-12-09 13:15:00|13571.2|13570|13570.9|13569.9|13575.5|13574.1|13569.4|13567.9|1026
1670592000000|2022-12-09 13:20:00|13570.8|13569.8|13563.3|13562.3|13572.2|13570.8|13561|13560|966
1670592300000|2022-12-09 13:25:00|13563.6|13562|13580.4|13574.4|13582.7|13576.7|13562.2|13560.7|905
1670592600000|2022-12-09 13:30:00|13580.6|13574.6|13621.5|13619.9|13669.8|13668.8|13577.1|13571.1|1932
1670592900000|2022-12-09 13:35:00|13621|13620|13626.6|13625|13637.5|13636|13620.3|13619.6|1984
1670593200000|2022-12-09 13:40:00|13627|13624.9|13623|13621.4|13630.6|13629|13607.3|13606.3|1807
1670593500000|2022-12-09 13:45:00|13622.8|13621.3|13606|13604.5|13628.2|13626.5|13596.1|13594.6|1970
1670593800000|2022-12-09 13:50:00|13605.7|13604.7|13612.7|13611.1|13614.2|13612.9|13594.9|13593.6|1774
1670594100000|2022-12-09 13:55:00|13612.6|13611.4|13606.2|13605.2|13613.9|13612.9|13600.8|13599.7|1556
1670594400000|2022-12-09 14:00:00|13606.4|13604.9|13606.8|13605|13612.4|13610.9|13601.7|13600.5|1182
1670594700000|2022-12-09 14:05:00|13606.9|13604.9|13610.9|13609.9|13613.3|13612|13601.4|13599.9|1288
1670595000000|2022-12-09 14:10:00|13610.8|13609.8|13628.7|13627.2|13632.8|13631.7|13609.8|13608.6|1448
1670595300000|2022-12-09 14:15:00|13628.4|13627.4|13621.2|13620.2|13629.4|13628.1|13615.4|13614.4|1107
1670595600000|2022-12-09 14:20:00|13621.1|13620.1|13628.6|13627.6|13632.7|13631.7|13617.3|13616.1|1171
1670595900000|2022-12-09 14:25:00|13628.3|13627.1|13617.7|13616.7|13628.5|13627.4|13617.7|13616.7|986
1670596200000|2022-12-09 14:30:00|13617.4|13616.4|13626.7|13625.7|13629.4|13627.9|13615.4|13614.2|1459
1670596500000|2022-12-09 14:35:00|13626.9|13625.4|13617.9|13616.9|13626.9|13625.5|13616.5|13615.5|1147
1670596800000|2022-12-09 14:40:00|13618|13617|13624.4|13623.4|13630.6|13629.3|13618|13617|1157
1670597100000|2022-12-09 14:45:00|13624.5|13623.5|13626.5|13625.5|13629.4|13628.4|13620.8|13619.8|897
1670597400000|2022-12-09 14:50:00|13627|13626|13643.3|13642.3|13643.6|13642.3|13627|13626|996
1670597700000|2022-12-09 14:55:00|13643.5|13641.8|13641.7|13635.7|13647.3|13646.3|13635.8|13633.7|1070
1670598000000|2022-12-09 15:00:00|13641.2|13635.2|13658|13656.1|13660.5|13658.6|13610.8|13604.8|1812
1670598300000|2022-12-09 15:05:00|13657.9|13656.2|13680.4|13679.4|13683.8|13682.3|13654.5|13653.1|1723
1670598600000|2022-12-09 15:10:00|13679.5|13678.5|13673|13671.4|13685.7|13684.7|13672.1|13670.4|1499
1670598900000|2022-12-09 15:15:00|13672.5|13671.5|13679.4|13677.8|13681.9|13680.9|13670.8|13669.6|1269
1670599200000|2022-12-09 15:20:00|13679.3|13677.7|13677|13676|13685.8|13684.8|13672.4|13671.4|1076
1670599500000|2022-12-09 15:25:00|13677.1|13676.1|13684.8|13683.2|13691.4|13690.4|13674.7|13673.7|1138
1670599800000|2022-12-09 15:30:00|13684.7|13683.7|13682.2|13681.2|13685.4|13684.1|13673.6|13672.6|1041
1670600100000|2022-12-09 15:35:00|13682|13681|13663.8|13662.8|13688|13687|13663.4|13662.4|1032
1670600400000|2022-12-09 15:40:00|13663.7|13662.7|13669.3|13667.7|13670.3|13669|13658.6|13657.4|1207
1670600700000|2022-12-09 15:45:00|13669|13667.8|13663.5|13662.5|13673|13671.9|13659.8|13658.5|1016
1670601000000|2022-12-09 15:50:00|13663.4|13662.4|13664.2|13663.2|13668.3|13667.2|13658.8|13657.6|1080
1670601300000|2022-12-09 15:55:00|13664|13663|13659.9|13659.2|13667.3|13666.1|13656.3|13655.3|902
1670601600000|2022-12-09 16:00:00|13659.8|13659.1|13656.1|13655.1|13661.4|13660.4|13655.2|13654.2|768
1670601900000|2022-12-09 16:05:00|13656|13655|13662.7|13661.7|13663.4|13662.4|13653|13652|743
1670602200000|2022-12-09 16:10:00|13662.6|13661.6|13657.7|13656.7|13662.7|13661.7|13656.5|13655.5|735
1670602500000|2022-12-09 16:15:00|13657.6|13656.6|13650.3|13649.3|13658.1|13657.1|13645.8|13644.8|803
1670602800000|2022-12-09 16:20:00|13650.2|13649.2|13639.4|13637.9|13650.7|13649.4|13636.8|13635.7|875
1670603100000|2022-12-09 16:25:00|13639.5|13638|13637|13636|13643.7|13642.7|13637|13636|608
1670603400000|2022-12-09 16:30:00|13637.1|13636.1|13640|13638.5|13640.3|13639|13629.3|13628.3|765
1670603700000|2022-12-09 16:35:00|13640.1|13638.4|13638|13637|13643|13642|13633.9|13632.7|810
1670604000000|2022-12-09 16:40:00|13638.1|13637.1|13629.9|13628.3|13642.3|13641.1|13629.5|13628.3|820
1670604300000|2022-12-09 16:45:00|13629.8|13628.6|13631.9|13630.9|13634.8|13633.7|13625|13623.7|827
1670604600000|2022-12-09 16:50:00|13631.8|13630.8|13633.2|13632.2|13635.1|13634.1|13628.7|13627.7|580
1670604900000|2022-12-09 16:55:00|13633.3|13632.3|13641.3|13640.3|13641.4|13640.3|13633.2|13632.2|478
1670605200000|2022-12-09 17:00:00|13641.5|13640.5|13642.6|13641.6|13644.1|13643.1|13638.3|13637.3|698
1670605500000|2022-12-09 17:05:00|13642.7|13641.7|13638.9|13637.9|13642.7|13641.7|13637|13636|418
1670605800000|2022-12-09 17:10:00|13639|13638|13638.6|13637.6|13640.6|13639.6|13634.5|13633.3|501
1670606100000|2022-12-09 17:15:00|13638.5|13637.5|13646.4|13644.7|13648.5|13647.5|13638.4|13637.4|605
1670606400000|2022-12-09 17:20:00|13646.2|13644.6|13645.6|13644.6|13649.7|13648.5|13645.3|13644.3|502
1670606700000|2022-12-09 17:25:00|13645.5|13644.5|13645.9|13644.9|13647.5|13646.5|13643.6|13642.3|423
1670607000000|2022-12-09 17:30:00|13646|13645|13644.4|13643.4|13646.3|13645.3|13640.6|13639.6|383
1670607300000|2022-12-09 17:35:00|13644.8|13643.2|13645.6|13644.6|13646.7|13645.7|13643.1|13641.8|374
1670607600000|2022-12-09 17:40:00|13645.7|13644.7|13649.4|13648.4|13649.7|13648.7|13644.9|13643.9|388
1670607900000|2022-12-09 17:45:00|13649.7|13648.2|13648.2|13646.7|13649.9|13649.1|13646.8|13645.8|374
1670608200000|2022-12-09 17:50:00|13648|13647|13643.9|13642.9|13648.3|13647.3|13642.9|13641.9|462
1670608500000|2022-12-09 17:55:00|13643.8|13642.8|13647.9|13646.4|13652.1|13650.9|13642.3|13640.9|477
1670608800000|2022-12-09 18:00:00|13647.6|13646.6|13648.2|13647.2|13651.9|13650.9|13645.9|13644.9|488
1670609100000|2022-12-09 18:05:00|13648.3|13647.3|13649.4|13648.4|13650.2|13649.1|13647.3|13646.3|309
1670609400000|2022-12-09 18:10:00|13649.5|13648.5|13647.3|13646.3|13650|13649|13647|13645.8|349
1670609700000|2022-12-09 18:15:00|13647.2|13646.2|13643|13642|13649|13648|13641.1|13639.7|360
1670610000000|2022-12-09 18:20:00|13643.2|13641.7|13644.5|13643.5|13645.8|13644.6|13640.9|13639.7|368
1670610300000|2022-12-09 18:25:00|13644.6|13643.6|13641.5|13640.5|13645|13643.7|13640.7|13639.5|381
1670610600000|2022-12-09 18:30:00|13641.6|13640.6|13640.6|13638.9|13642.8|13641.8|13639.4|13638.1|352
1670610900000|2022-12-09 18:35:00|13640.1|13639.1|13641|13640|13642.6|13641.2|13638.4|13637.2|332
1670611200000|2022-12-09 18:40:00|13640.9|13639.9|13635.2|13634.2|13640.9|13639.9|13635.1|13634|314
1670611500000|2022-12-09 18:45:00|13634.7|13633.7|13639.7|13638.1|13640.5|13639.3|13634.4|13633.4|291
1670611800000|2022-12-09 18:50:00|13639.6|13638.3|13638.8|13637.2|13640|13639|13635.6|13634.4|313
1670612100000|2022-12-09 18:55:00|13638.6|13637.3|13642.6|13641.6|13643.2|13642.2|13637.4|13636.4|302
1670612400000|2022-12-09 19:00:00|13642.5|13641.5|13641.9|13640.9|13644.2|13643|13641.1|13640.1|410
1670612700000|2022-12-09 19:05:00|13642.3|13641.3|13643.3|13642.3|13644.5|13643.2|13640.2|13638.9|386
1670613000000|2022-12-09 19:10:00|13643.7|13642.7|13643.5|13642.5|13645.3|13643.9|13643.2|13642.2|352
1670613300000|2022-12-09 19:15:00|13643.6|13642.6|13642.6|13641.6|13644.4|13643.4|13638.6|13637.6|335
1670613600000|2022-12-09 19:20:00|13642.4|13641.4|13644.9|13643.3|13647.4|13646.1|13642.3|13641.3|337
1670613900000|2022-12-09 19:25:00|13644.6|13643.6|13642.7|13641.7|13648|13646.7|13642.6|13641.4|427
1670614200000|2022-12-09 19:30:00|13642.6|13641.6|13645.1|13644.1|13647.1|13646|13642.6|13641.6|383
1670614500000|2022-12-09 19:35:00|13645.3|13643.8|13644.1|13642.5|13646.3|13644.9|13643.7|13642.5|290
1670614800000|2022-12-09 19:40:00|13643.8|13642.8|13647.8|13646.8|13648.1|13647|13643.6|13642.4|383
1670615100000|2022-12-09 19:45:00|13647.7|13646.7|13646|13645|13649.6|13648.5|13645.5|13644.6|336
1670615400000|2022-12-09 19:50:00|13645.8|13644.8|13649.8|13648.8|13650.2|13649.4|13645.6|13644.6|352
1670615700000|2022-12-09 19:55:00|13650|13649|13648.1|13647.1|13651.7|13650.7|13648|13647|430
1670616000000|2022-12-09 20:00:00|13648.2|13647.2|13649.6|13648.6|13651.6|13650.6|13648.1|13647.1|351
1670616300000|2022-12-09 20:05:00|13649.5|13648.5|13649.2|13648.2|13650.3|13649.1|13646.3|13645.1|305
1670616600000|2022-12-09 20:10:00|13649.4|13648.4|13648.4|13647.4|13650.3|13649|13647.2|13645.9|426
1670616900000|2022-12-09 20:15:00|13648.5|13647.5|13648.5|13646.7|13649.4|13648|13645.4|13644|441
1670617200000|2022-12-09 20:20:00|13648.4|13646.8|13649.8|13648.1|13649.9|13648.6|13647.2|13645.5|327
1670617500000|2022-12-09 20:25:00|13649.9|13648|13654.8|13653.8|13655.1|13653.9|13649.8|13648|406
1670617800000|2022-12-09 20:30:00|13655|13654|13653.5|13651.5|13655.4|13654|13651.3|13649.8|491
1670618100000|2022-12-09 20:35:00|13653.4|13651.6|13657|13655.1|13657.2|13655.8|13653.4|13651.6|368
1670618400000|2022-12-09 20:40:00|13656.9|13655|13658.8|13656.9|13658.8|13657.2|13655.9|13654.6|477
1670618700000|2022-12-09 20:45:00|13658.7|13656.7|13662.6|13660.9|13662.6|13661.3|13658|13656.4|407
1670619000000|2022-12-09 20:50:00|13662.5|13661.5|13659.7|13658.1|13666.5|13665.1|13659.5|13657.9|573
1670619300000|2022-12-09 20:55:00|13659.8|13658.2|13670|13669|13670.4|13669.2|13659.3|13658|534
1670619600000|2022-12-09 21:00:00|13670.3|13668.6|13668.1|13667.1|13672.3|13671|13668|13666.6|358
1670619900000|2022-12-09 21:05:00|13667.8|13666.8|13669.8|13668.8|13669.9|13668.9|13667.8|13666.8|303
1670620200000|2022-12-09 21:10:00|13669.7|13668.7|13668.8|13667.8|13670.3|13669.3|13666.8|13665.8|360
1670620500000|2022-12-09 21:15:00|13669|13668|13667.9|13666.9|13669.2|13668.2|13667.7|13666.7|179
1670620800000|2022-12-09 21:20:00|13668|13667|13669.1|13668.1|13670|13669|13667.9|13666.9|156
1670621100000|2022-12-09 21:25:00|13669|13668|13667.1|13666.1|13669|13668|13666.2|13665.2|187
1670621400000|2022-12-09 21:30:00|13667.2|13666.2|13666|13665|13667.8|13666.8|13665.8|13664.8|237
1670621700000|2022-12-09 21:35:00|13666.1|13665.1|13664.5|13663.5|13666.2|13665.2|13662.2|13661.2|154
1670622000000|2022-12-09 21:40:00|13664.4|13663.4|13661.3|13660.3|13665.6|13664.6|13660.6|13659.6|247
1670622300000|2022-12-09 21:45:00|13661.2|13660.2|13660.6|13659.6|13661.8|13660.8|13658.2|13657.2|258
1670622600000|2022-12-09 21:50:00|13660.5|13659.5|13658.5|13657.5|13661.7|13659.6|13656.2|13654.9|348
1670622900000|2022-12-09 21:55:00|13658.4|13657.4|13663|13657.4|13663.5|13660|13655.1|13652|705
1670792400000|2022-12-11 21:00:00|13666.8|13658|13666.8|13658|13666.8|13658|13666.8|13658|1
1670792700000|2022-12-11 21:05:00|13667|13655|13667|13655|13667|13655|13667|13655|1
1670793600000|2022-12-11 21:20:00|13666.8|13658|13666.8|13658|13667|13658|13666.8|13655|3
1670794200000|2022-12-11 21:30:00|13667|13655|13667|13655|13667|13655|13667|13655|1
1670794800000|2022-12-11 21:40:00|13661.3|13656.3|13659.4|13647.4|13661.3|13656.3|13659.1|13647.1|6
1670795100000|2022-12-11 21:45:00|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|1
1670795400000|2022-12-11 21:50:00|13657.5|13645.5|13656.6|13646.3|13659.6|13647.6|13656.5|13645.5|13
1670795700000|2022-12-11 21:55:00|13658.5|13646.5|13659.6|13647.6|13659.6|13647.6|13658.5|13646.5|5
1670796000000|2022-12-11 22:00:00|13655.5|13643.5|13657.6|13647.2|13660.8|13648.8|13655.5|13643.5|11
1670796300000|2022-12-11 22:05:00|13658|13649.2|13659.1|13652.8|13664.1|13653|13657.6|13647.2|64
1670796600000|2022-12-11 22:10:00|13659|13653|13664|13653.2|13668.8|13656.8|13659|13652.8|49
1670796900000|2022-12-11 22:15:00|13663.7|13654.4|13662.9|13653.7|13665.7|13654.4|13662.9|13653.2|38
1670797200000|2022-12-11 22:20:00|13663.1|13654|13663.2|13653.8|13663.2|13654|13662.6|13653.7|54
1670797500000|2022-12-11 22:25:00|13662.9|13654|13662.9|13653.7|13663.2|13654|13662.9|13653.7|73
1670797800000|2022-12-11 22:30:00|13665.2|13655.1|13658.8|13646.8|13665.5|13657.1|13654.1|13642.1|376
1670798100000|2022-12-11 22:35:00|13658.3|13646.3|13659.2|13651|13662.9|13655|13656.6|13646.3|629
1670798400000|2022-12-11 22:40:00|13659.4|13651.1|13664.5|13654.2|13669.1|13657.5|13656.8|13649.8|692
1670798700000|2022-12-11 22:45:00|13665.9|13655.1|13668.4|13658.5|13670.2|13660.6|13660.6|13653.8|190
1670799000000|2022-12-11 22:50:00|13668.6|13658.4|13666.2|13660.2|13668.6|13660.2|13661.5|13657.9|156
1670799300000|2022-12-11 22:55:00|13665.9|13659.9|13661.7|13655.7|13668.3|13662.3|13655.1|13649.1|403
1670799600000|2022-12-11 23:00:00|13662.2|13656.2|13669.1|13666.3|13669.3|13666.5|13659.9|13654.3|555
1670799900000|2022-12-11 23:05:00|13669.8|13666.4|13671.5|13669.3|13671.7|13669.8|13663.1|13661.4|291
1670800200000|2022-12-11 23:10:00|13671|13669.1|13671.8|13670.8|13672.7|13671.6|13665.8|13664.1|526
1670800500000|2022-12-11 23:15:00|13672|13670.4|13675.4|13673.8|13677|13675.6|13669.1|13667.4|720
1670800800000|2022-12-11 23:20:00|13674.1|13673.1|13675.2|13674.2|13676.4|13675.4|13671.6|13670.1|730
1670801100000|2022-12-11 23:25:00|13675.5|13673.9|13680.2|13678.4|13684.5|13682.8|13674.6|13673.3|760
1670801400000|2022-12-11 23:30:00|13680.5|13678.8|13677.6|13675.8|13681.5|13679.9|13673.4|13671.9|895
1670801700000|2022-12-11 23:35:00|13677.3|13675.6|13672.5|13670.6|13677.3|13675.8|13670.8|13669.5|618
1670802000000|2022-12-11 23:40:00|13673.3|13671.4|13671.1|13669.5|13674.7|13673|13669.8|13668.6|406
1670802300000|2022-12-11 23:45:00|13671.2|13670|13671.3|13669.6|13676|13674.5|13669.8|13668|535
1670802600000|2022-12-11 23:50:00|13671.2|13669.5|13675.8|13674.1|13677|13675.3|13670.4|13668.7|718
1670802900000|2022-12-11 23:55:00|13675.7|13674.2|13672.4|13671.4|13676.2|13674.7|13671.4|13670|596
1670803200000|2022-12-12 00:00:00|13673.7|13672.1|13676.8|13674.8|13679.4|13678.4|13672.7|13671.4|879
1670803500000|2022-12-12 00:05:00|13676.7|13674.9|13684.6|13682.9|13687.7|13686.2|13676.7|13674.9|1258
1670803800000|2022-12-12 00:10:00|13684.4|13682.8|13686.6|13684.7|13686.7|13684.9|13680.9|13679.5|853
1670804100000|2022-12-12 00:15:00|13686.5|13684.6|13678.4|13676.9|13689.2|13687.8|13676.8|13675.5|1002
1670804400000|2022-12-12 00:20:00|13678.1|13677.1|13680.5|13679.5|13683.5|13682.2|13675.7|13674.7|887
1670804700000|2022-12-12 00:25:00|13680.8|13679.8|13679.9|13678.9|13681.2|13680.1|13676.6|13675.5|548
1670805000000|2022-12-12 00:30:00|13680.3|13679.3|13672.6|13671.6|13682.3|13680.8|13670.5|13669.5|770
1670805300000|2022-12-12 00:35:00|13672.5|13671.5|13681.8|13680.8|13682.3|13681.1|13670|13669|662
1670805600000|2022-12-12 00:40:00|13681.6|13680.6|13676.7|13675.7|13683|13682|13675.5|13674.2|443
1670805900000|2022-12-12 00:45:00|13676.9|13675.2|13680.4|13678.9|13680.6|13679.3|13674|13673|572
1670806200000|2022-12-12 00:50:00|13680.2|13679.2|13673.9|13672.4|13681|13679.8|13669.9|13668.9|987
1670806500000|2022-12-12 00:55:00|13675.2|13673.6|13681.3|13679.7|13683.8|13682.5|13674|13671.4|983
1670806800000|2022-12-12 01:00:00|13680.1|13679.1|13678.2|13677.2|13685.5|13683.9|13676.5|13675.2|817
1670807100000|2022-12-12 01:05:00|13678.6|13677|13698.5|13696.8|13700.5|13699.5|13677.4|13676.1|922
1670807400000|2022-12-12 01:10:00|13698.6|13696.9|13706.4|13704.5|13710|13709.1|13696.3|13694.9|1030
1670807700000|2022-12-12 01:15:00|13706.3|13704.4|13693.7|13692.1|13706.3|13704.6|13689.6|13688.6|814
1670808000000|2022-12-12 01:20:00|13694|13692.5|13689.2|13687.5|13695.4|13694.4|13687.4|13686.1|665
1670808300000|2022-12-12 01:25:00|13689.1|13687.3|13686.1|13684.5|13689.2|13687.4|13681.1|13679.9|561
1670808600000|2022-12-12 01:30:00|13686.3|13684.8|13680.6|13679|13686.3|13685.1|13679.9|13678.3|717
1670808900000|2022-12-12 01:35:00|13680.9|13679.1|13682.3|13680.6|13683.5|13682.5|13677.8|13676.3|647
1670809200000|2022-12-12 01:40:00|13682.4|13680.5|13684.3|13683.3|13686.9|13685.6|13679.3|13677.9|723
1670809500000|2022-12-12 01:45:00|13684.8|13683.8|13687|13685.5|13687.6|13686.5|13682.7|13681.7|574
1670809800000|2022-12-12 01:50:00|13687.1|13685.4|13685.7|13684.7|13689.8|13688.4|13684.9|13683.9|519
1670810100000|2022-12-12 01:55:00|13685.8|13684.8|13686.4|13685.4|13689.5|13688.3|13685.2|13683.8|542
1670810400000|2022-12-12 02:00:00|13686.3|13685.3|13689|13687.4|13692|13690.7|13686.3|13685.3|503
1670810700000|2022-12-12 02:05:00|13689.2|13688.2|13688.9|13687.9|13691.5|13690.2|13687.9|13686.7|425
1670811000000|2022-12-12 02:10:00|13688.8|13687.8|13689.8|13688.8|13690.9|13689.7|13686.8|13685.4|452
1670811300000|2022-12-12 02:15:00|13690.2|13688.6|13693.4|13691.8|13695.4|13694.1|13688.7|13687.5|541
1670811600000|2022-12-12 02:20:00|13692.9|13691.9|13696.2|13694.4|13696.7|13695.2|13691.3|13690.3|509
1670811900000|2022-12-12 02:25:00|13696.1|13694.3|13696|13694.2|13698.5|13697.1|13694.8|13693.6|461
1670812200000|2022-12-12 02:30:00|13695.7|13695|13688.4|13686.6|13697.3|13696|13686.7|13685.3|579
1670812500000|2022-12-12 02:35:00|13688.3|13687.3|13686.5|13684.9|13689|13687.8|13686.1|13684.9|422
1670812800000|2022-12-12 02:40:00|13685.9|13684.8|13682.4|13680.9|13686.2|13684.9|13681|13679.8|564
1670813100000|2022-12-12 02:45:00|13682|13681|13684.3|13682.7|13684.5|13683.2|13679.6|13677.9|516
1670813400000|2022-12-12 02:50:00|13684.1|13682.8|13685.4|13684.4|13686.9|13685.9|13684.1|13682.8|421
1670813700000|2022-12-12 02:55:00|13685.5|13684.5|13690.4|13689.4|13691|13689.7|13684.9|13683.9|461
1670814000000|2022-12-12 03:00:00|13690.3|13689.3|13691.9|13690.4|13692.9|13691.7|13686.3|13685|458
1670814300000|2022-12-12 03:05:00|13692|13690.7|13687.3|13685.8|13692|13690.7|13685.7|13684.5|482
1670814600000|2022-12-12 03:10:00|13687.6|13686.6|13689.1|13687.5|13689.2|13687.8|13686.1|13684.9|319
1670814900000|2022-12-12 03:15:00|13689|13687.8|13690.4|13689.4|13691.5|13690.5|13688.3|13687.1|445
1670815200000|2022-12-12 03:20:00|13690.5|13689.5|13688.7|13687.1|13692.5|13691.5|13688.1|13687.1|365
1670815500000|2022-12-12 03:25:00|13688.8|13687|13684.7|13683.2|13688.8|13687.3|13683.4|13682.3|480
1670815800000|2022-12-12 03:30:00|13684.5|13683.5|13681.9|13680.3|13685|13683.5|13679.8|13678.5|520
1670816100000|2022-12-12 03:35:00|13681.7|13680.2|13685.2|13683.6|13686.1|13684.9|13681.2|13679.9|440
1670816400000|2022-12-12 03:40:00|13684.9|13683.7|13686.5|13684.9|13687.3|13686.3|13683.4|13682.4|424
1670816700000|2022-12-12 03:45:00|13686.7|13685.7|13685.3|13683.7|13689|13687.8|13684.7|13683.3|468
1670817000000|2022-12-12 03:50:00|13685.4|13683.8|13687.7|13686.7|13688.8|13687.6|13684.2|13683.1|492
1670817300000|2022-12-12 03:55:00|13687.6|13686.6|13683.4|13681.9|13687.8|13686.7|13682.9|13681.7|550
1670817600000|2022-12-12 04:00:00|13683.5|13682.2|13683.1|13682.1|13685|13683.6|13680.2|13678.9|558
1670817900000|2022-12-12 04:05:00|13683|13682|13683.6|13682.1|13684|13682.8|13680.7|13679.5|490
1670818200000|2022-12-12 04:10:00|13683.7|13682|13685|13684|13686.1|13684.9|13682.1|13680.8|382
1670818500000|2022-12-12 04:15:00|13684.9|13683.9|13686.7|13685.7|13687|13685.7|13683.9|13682.6|244
1670818800000|2022-12-12 04:20:00|13686.8|13685.8|13690.7|13689.1|13692.8|13691.6|13686.8|13685.6|434
1670819100000|2022-12-12 04:25:00|13690.9|13689.3|13695.5|13694.5|13696.4|13695.4|13690.4|13688.8|386
1670819400000|2022-12-12 04:30:00|13694.9|13693.9|13690.6|13689.6|13695|13693.9|13688.8|13687.6|354
1670819700000|2022-12-12 04:35:00|13690.8|13689.3|13688.7|13687.7|13691.9|13690.3|13687.6|13686.5|311
1670820000000|2022-12-12 04:40:00|13689.2|13688.2|13691.4|13690.4|13691.7|13690.7|13688.6|13687.4|311
1670820300000|2022-12-12 04:45:00|13691.5|13690.5|13691.6|13690|13691.9|13690.6|13688.7|13687.4|333
1670820600000|2022-12-12 04:50:00|13691.7|13690.1|13692.2|13691.2|13692.7|13691.5|13688.7|13687.5|236
1670820900000|2022-12-12 04:55:00|13692.6|13691|13694|13692.5|13694.5|13693.2|13691.6|13690.3|225
1670821200000|2022-12-12 05:00:00|13693.8|13692.8|13696.3|13695.3|13698.4|13697.2|13693.8|13692.6|430
1670821500000|2022-12-12 05:05:00|13696.6|13695.6|13699.4|13698.4|13701.3|13700.2|13696.4|13695.2|417
1670821800000|2022-12-12 05:10:00|13699.2|13698.2|13711.6|13709.9|13714.2|13713.2|13699.1|13697.8|638
1670822100000|2022-12-12 05:15:00|13710.9|13709.3|13705.9|13704.3|13711|13709.5|13705.5|13704.2|675
1670822400000|2022-12-12 05:20:00|13705.8|13704.2|13705.6|13704|13707.2|13706|13704|13702.6|889
1670822700000|2022-12-12 05:25:00|13705.7|13704.1|13706.3|13705.3|13707.7|13706.7|13704.3|13703|579
1670823000000|2022-12-12 05:30:00|13706.4|13705.4|13703.6|13702.6|13707|13705.9|13700.9|13699.7|592
1670823300000|2022-12-12 05:35:00|13703.7|13702.7|13705.9|13704.9|13706.6|13705.3|13701.8|13700.7|391
1670823600000|2022-12-12 05:40:00|13705.8|13704.8|13702.8|13701.3|13707|13705.7|13701|13699.8|398
1670823900000|2022-12-12 05:45:00|13702.7|13701.2|13701.6|13700.6|13705|13703.8|13701.2|13699.9|460
1670824200000|2022-12-12 05:50:00|13701.5|13700.5|13701|13700|13705.8|13704.4|13700.9|13699.9|411
1670824500000|2022-12-12 05:55:00|13701.1|13700.1|13701.3|13699.7|13707.2|13706.2|13698.9|13697.6|709
1670824800000|2022-12-12 06:00:00|13700.8|13699.8|13696.7|13695.1|13702.2|13700.8|13696.1|13694.8|731
1670825100000|2022-12-12 06:05:00|13696.4|13695.4|13699.9|13698.9|13702.1|13700.9|13696.4|13695.2|551
1670825400000|2022-12-12 06:10:00|13700|13699|13703.4|13701.6|13705.2|13704|13700|13699|336
1670825700000|2022-12-12 06:15:00|13703.5|13701.7|13704|13702.4|13708.4|13707.2|13702.5|13701.2|407
1670826000000|2022-12-12 06:20:00|13704.1|13702.5|13708.8|13707.2|13708.9|13707.5|13702.1|13700.5|595
1670826300000|2022-12-12 06:25:00|13708.9|13707.1|13703.1|13701.5|13711.1|13709.9|13701.8|13700.4|689
1670826600000|2022-12-12 06:30:00|13703.3|13701.7|13704.4|13703.4|13705|13703.8|13701.4|13700|501
1670826900000|2022-12-12 06:35:00|13704.3|13703.3|13705|13703.5|13707.2|13705.9|13702.1|13700.7|408
1670827200000|2022-12-12 06:40:00|13704.7|13703.7|13700.7|13699.7|13705.6|13704.2|13699.7|13698.7|429
1670827500000|2022-12-12 06:45:00|13701|13699.5|13690.3|13688.1|13701|13699.9|13684.7|13683.2|839
1670827800000|2022-12-12 06:50:00|13690.2|13688|13687.4|13685.9|13693.7|13692.4|13686|13684.7|745
1670828100000|2022-12-12 06:55:00|13687.5|13686.2|13688.1|13686.5|13690.3|13688.8|13684.8|13683.8|660
1670828400000|2022-12-12 07:00:00|13688.2|13687|13680|13678.4|13692.7|13690.7|13677.9|13676|1213
1670828700000|2022-12-12 07:05:00|13680.3|13678.7|13684.2|13682.4|13686.5|13685.1|13680|13678.5|963
1670829000000|2022-12-12 07:10:00|13684.1|13682.6|13689.1|13687.4|13690.9|13689.6|13681.8|13680.5|739
1670829300000|2022-12-12 07:15:00|13688.9|13687.5|13690.6|13689.6|13692.5|13691|13686.2|13685|976
1670829600000|2022-12-12 07:20:00|13690.9|13689.4|13689.3|13687.7|13692.5|13691.2|13687.8|13686.4|725
1670829900000|2022-12-12 07:25:00|13689.2|13687.3|13680.2|13679.2|13692|13691|13679.2|13677.9|893
1670830200000|2022-12-12 07:30:00|13680.3|13679.3|13681.5|13680|13682|13680.6|13672.6|13671|1003
1670830500000|2022-12-12 07:35:00|13681.6|13679.7|13680.3|13679.3|13683|13681.7|13679.2|13677.9|605
1670830800000|2022-12-12 07:40:00|13680|13678.6|13678|13676.5|13683.9|13682.6|13673.7|13672.4|960
1670831100000|2022-12-12 07:45:00|13678.2|13676.7|13676.2|13674.6|13680.3|13679|13669.6|13668.1|901
1670831400000|2022-12-12 07:50:00|13676.4|13674.8|13676.5|13675.5|13677.1|13675.7|13669.1|13667.7|886
1670831700000|2022-12-12 07:55:00|13676.6|13675.6|13670.4|13668.8|13680|13678.7|13666|13664.9|832
1670832000000|2022-12-12 08:00:00|13669.7|13668.7|13672.1|13671.1|13675.7|13674.7|13668.4|13666.9|921
1670832300000|2022-12-12 08:05:00|13672.3|13671.3|13681.4|13680.4|13682.2|13680.9|13671.6|13670.3|922
1670832600000|2022-12-12 08:10:00|13681.6|13680.1|13685.8|13684.8|13687.9|13686.9|13680.3|13679.2|774
1670832900000|2022-12-12 08:15:00|13685|13684|13696.2|13695.2|13697.3|13695.9|13683.6|13682.6|818
1670833200000|2022-12-12 08:20:00|13696.1|13695.1|13695.7|13694|13697.8|13696.3|13692.8|13691.5|829
1670833500000|2022-12-12 08:25:00|13695.8|13694.2|13695.4|13694.4|13695.9|13694.8|13692.5|13691.3|867
1670833800000|2022-12-12 08:30:00|13695.2|13694.2|13690.3|13689.3|13695.4|13694.2|13689.6|13688.3|1100
1670834100000|2022-12-12 08:35:00|13690.8|13689.2|13685.6|13683.9|13691.8|13690.6|13685.2|13683.9|893
1670834400000|2022-12-12 08:40:00|13685.2|13684.2|13688.2|13686.6|13689.3|13688.1|13684.9|13683.7|725
1670834700000|2022-12-12 08:45:00|13688.3|13686.7|13683.6|13682.1|13690.1|13688.7|13683.1|13681.9|881
1670835000000|2022-12-12 08:50:00|13683.7|13682|13686.3|13684.6|13687.4|13685.9|13682.7|13681.4|762
1670835300000|2022-12-12 08:55:00|13686.4|13684.7|13687.3|13685.6|13694.7|13693.7|13685.3|13684|810
1670835600000|2022-12-12 09:00:00|13687.2|13685.7|13690.5|13689.5|13693.4|13692.4|13684.8|13683.8|921
1670835900000|2022-12-12 09:05:00|13690.6|13689.6|13687.6|13686|13694.8|13693.8|13686.8|13685.4|803
1670836200000|2022-12-12 09:10:00|13687.2|13686.2|13687.9|13686.1|13688.7|13687.3|13682.6|13681.1|721
1670836500000|2022-12-12 09:15:00|13687.6|13686|13689.1|13687.5|13691|13689.7|13684.4|13683|769
1670836800000|2022-12-12 09:20:00|13689|13688|13689.8|13688.8|13691|13689.6|13687|13685.6|655
1670837100000|2022-12-12 09:25:00|13690|13688.4|13687.4|13685.8|13690.5|13689|13684|13682.9|707
1670837400000|2022-12-12 09:30:00|13687.3|13685.9|13679.7|13678.1|13687.4|13685.9|13677.2|13676.2|761
1670837700000|2022-12-12 09:35:00|13679.8|13678.8|13679.4|13677.9|13682.3|13680.9|13677.5|13676|688
1670838000000|2022-12-12 09:40:00|13679.1|13677.8|13676.7|13675.7|13682.8|13681.2|13673.9|13672.6|667
1670838300000|2022-12-12 09:45:00|13677|13675.4|13677.8|13676.8|13679.5|13678.3|13674.9|13673.9|650
1670838600000|2022-12-12 09:50:00|13677.7|13676.7|13677.3|13675.8|13681.6|13680.2|13676.3|13675|677
1670838900000|2022-12-12 09:55:00|13676.6|13675.6|13665.8|13664.2|13677|13675.7|13664.8|13663.5|731
1670839200000|2022-12-12 10:00:00|13665.9|13664.3|13664.7|13663.1|13673.5|13672.2|13662.5|13661.3|833
1670839500000|2022-12-12 10:05:00|13664.6|13663|13670.2|13668.7|13672.5|13671.1|13663.9|13662.8|720
1670839800000|2022-12-12 10:10:00|13670.4|13668.6|13672.1|13670.4|13673.1|13672|13668.7|13667.5|565
1670840100000|2022-12-12 10:15:00|13672|13670.5|13672.3|13671.3|13674.1|13672.8|13670.7|13669.2|526
1670840400000|2022-12-12 10:20:00|13672.7|13671.7|13666.8|13665.8|13673.4|13672.1|13666.6|13665.2|548
1670840700000|2022-12-12 10:25:00|13666.9|13665.9|13672.4|13670.8|13673.4|13672.2|13666.8|13665.8|396
1670841000000|2022-12-12 10:30:00|13672.2|13671.2|13675.4|13673.8|13676.5|13675.3|13671.8|13670.5|519
1670841300000|2022-12-12 10:35:00|13675.3|13673.7|13678.9|13677.2|13679.8|13678.2|13674.5|13673.2|440
1670841600000|2022-12-12 10:40:00|13679|13677.3|13667.8|13666.1|13679|13677.7|13665.1|13663.8|816
1670841900000|2022-12-12 10:45:00|13667.7|13666|13665.7|13664.7|13672.7|13671.7|13665.5|13664.4|700
1670842200000|2022-12-12 10:50:00|13665.4|13664.4|13667.8|13666|13669.1|13667.9|13662.7|13661.5|643
1670842500000|2022-12-12 10:55:00|13667.7|13665.8|13669.8|13668.8|13673.6|13672.4|13666.6|13665|667
1670842800000|2022-12-12 11:00:00|13670.1|13668.5|13671.2|13670.2|13674.2|13672.9|13668.3|13667.1|574
1670843100000|2022-12-12 11:05:00|13671.8|13670.8|13670.2|13669.2|13674|13673|13669.2|13667.8|485
1670843400000|2022-12-12 11:10:00|13670.3|13669.3|13670.3|13669.3|13671.1|13670.1|13667.2|13666|627
1670843700000|2022-12-12 11:15:00|13670.2|13669.2|13670.8|13669.8|13673.6|13672.2|13669.3|13668.2|606
1670844000000|2022-12-12 11:20:00|13671.3|13669.5|13671.9|13670.9|13673.3|13672|13668.7|13667.5|556
1670844300000|2022-12-12 11:25:00|13672.3|13670.7|13674.7|13673.7|13676.4|13675.2|13670.7|13669.7|519
1670844600000|2022-12-12 11:30:00|13674.8|13673.8|13676.3|13675.3|13678.6|13677.4|13673.1|13671.7|531
1670844900000|2022-12-12 11:35:00|13676.4|13675.4|13677.7|13676.7|13680.5|13679.2|13674|13673|630
1670845200000|2022-12-12 11:40:00|13677.5|13676.5|13676.1|13674.2|13678.1|13677|13673.6|13672.4|495
1670845500000|2022-12-12 11:45:00|13676.2|13674.3|13679.8|13678.3|13681.3|13679.9|13675.6|13674.3|626
1670845800000|2022-12-12 11:50:00|13679.9|13678.2|13678.8|13677.8|13682.5|13681.3|13677.1|13675.9|678
1670846100000|2022-12-12 11:55:00|13679|13677.3|13682.3|13681.3|13683.3|13682.2|13677.7|13676.1|678
1670846400000|2022-12-12 12:00:00|13682.4|13681.4|13684.6|13683.6|13685.2|13684|13681|13679.8|502
1670846700000|2022-12-12 12:05:00|13684.8|13683.8|13683.3|13682.3|13685.5|13684.2|13681.4|13680|423
1670847000000|2022-12-12 12:10:00|13683.9|13682.9|13679.4|13678.4|13684.6|13683.6|13678.6|13677.4|492
1670847300000|2022-12-12 12:15:00|13679.9|13678.3|13682.3|13681.3|13683.9|13682.7|13679.1|13677.8|415
1670847600000|2022-12-12 12:20:00|13682.2|13681.2|13683.6|13682|13685.3|13684.2|13682.2|13681.1|367
1670847900000|2022-12-12 12:25:00|13683.3|13682.3|13685.2|13684.2|13688.4|13687.4|13683.3|13682.3|320
1670848200000|2022-12-12 12:30:00|13685.1|13684.1|13685|13684|13687.7|13686.5|13680.4|13679.4|514
1670848500000|2022-12-12 12:35:00|13684.9|13683.9|13682.9|13681.3|13685|13684|13680.2|13679.2|343
1670848800000|2022-12-12 12:40:00|13682.6|13681.6|13687.8|13686.8|13688.2|13687.1|13681.4|13680.1|293
1670849100000|2022-12-12 12:45:00|13687.7|13686.7|13693.7|13692.7|13694.6|13693.3|13687.5|13686|516
1670849400000|2022-12-12 12:50:00|13693.6|13692.6|13700.1|13699.1|13702.2|13701|13693.6|13692.3|535
1670849700000|2022-12-12 12:55:00|13700|13699|13708.8|13707.1|13710.2|13709.2|13699.9|13698.9|615
1670850000000|2022-12-12 13:00:00|13708.9|13707.2|13716.9|13715.9|13718.9|13717.9|13706.4|13705.4|840
1670850300000|2022-12-12 13:05:00|13717.2|13716.2|13716.5|13714.8|13718.2|13717|13713.9|13712.7|763
1670850600000|2022-12-12 13:10:00|13716.4|13715.1|13716.7|13715.7|13718.6|13717.6|13713.8|13712.6|684
1670850900000|2022-12-12 13:15:00|13716.8|13715.8|13718.2|13717.2|13720.6|13719.9|13716.2|13715.2|598
1670851200000|2022-12-12 13:20:00|13717.5|13716.5|13719.9|13718.9|13726.4|13725.4|13717.4|13716.2|632
1670851500000|2022-12-12 13:25:00|13720|13719|13716.9|13715.9|13720.4|13719.4|13716.8|13715.5|642
1670851800000|2022-12-12 13:30:00|13717.1|13715.6|13711.8|13710.8|13718.2|13717.2|13710.7|13709.4|608
1670852100000|2022-12-12 13:35:00|13711.9|13710.9|13710.3|13709.3|13713.5|13712.1|13708.6|13707.4|509
1670852400000|2022-12-12 13:40:00|13710.2|13709.2|13710.4|13709.4|13711.3|13710.3|13708.3|13707.1|423
1670852700000|2022-12-12 13:45:00|13710.3|13709.3|13702.6|13701|13711|13709.9|13701.6|13700.6|502
1670853000000|2022-12-12 13:50:00|13702.5|13700.9|13706.1|13705.1|13706.6|13705.6|13699.1|13698.1|421
1670853300000|2022-12-12 13:55:00|13706.3|13704.8|13701.9|13700.9|13709|13708|13697.6|13696.6|643
1670853600000|2022-12-12 14:00:00|13702.1|13701.1|13702.9|13701.9|13703.6|13702.6|13696.9|13695.9|702
1670853900000|2022-12-12 14:05:00|13702.8|13701.8|13696.2|13695.2|13703.1|13702.1|13694.6|13693.3|856
1670854200000|2022-12-12 14:10:00|13696.1|13695.1|13699.4|13698.4|13700.6|13699.4|13691.6|13690.4|760
1670854500000|2022-12-12 14:15:00|13700.1|13698.6|13703.8|13702.8|13704|13702.9|13696.9|13695.6|658
1670854800000|2022-12-12 14:20:00|13703.7|13702.7|13701.9|13700.9|13706.3|13705.3|13700.3|13699.1|610
1670855100000|2022-12-12 14:25:00|13701.8|13700.8|13704.3|13703.3|13708.1|13707.1|13701.8|13700.7|580
1670855400000|2022-12-12 14:30:00|13704.1|13703.1|13701|13700|13709|13707.7|13696.7|13695.7|892
1670855700000|2022-12-12 14:35:00|13701.2|13699.7|13707.6|13706.6|13709.1|13708.1|13699.9|13698.9|681
1670856000000|2022-12-12 14:40:00|13707.7|13706.7|13716|13715|13716.2|13715.2|13706.5|13705.5|686
1670856300000|2022-12-12 14:45:00|13715.9|13714.9|13710.1|13709.1|13717.3|13716.2|13708.8|13707.7|725
1670856600000|2022-12-12 14:50:00|13709.8|13708.8|13710.2|13709.2|13717.4|13716.1|13707.4|13706.4|813
1670856900000|2022-12-12 14:55:00|13710.1|13709.1|13718.1|13717.1|13718.5|13717.5|13709.1|13707.9|660
1670857200000|2022-12-12 15:00:00|13718|13717|13733|13732|13734.8|13733.8|13716.8|13715.8|921
1670857500000|2022-12-12 15:05:00|13732.9|13731.9|13723.5|13722.5|13735.3|13734.4|13723.2|13722.2|744
1670857800000|2022-12-12 15:10:00|13723.4|13722.4|13712.9|13711.9|13724.5|13723.4|13712.8|13711.5|753
1670858100000|2022-12-12 15:15:00|13713|13712|13714|13713|13717.2|13716|13711.8|13710.8|547
1670858400000|2022-12-12 15:20:00|13712.2|13711.5|13714|13713|13717.2|13716|13712.2|13711.2|637
1670858700000|2022-12-12 15:25:00|13714.1|13713.1|13717|13716|13717.2|13716.2|13709.1|13708.1|467
1670859000000|2022-12-12 15:30:00|13717.1|13716.1|13722.2|13721.2|13723.8|13722.8|13716.9|13715.9|612
1670859300000|2022-12-12 15:35:00|13722.1|13721.1|13726.9|13725.9|13729.2|13728.2|13721.3|13720.3|650
1670859600000|2022-12-12 15:40:00|13727.1|13726.1|13724.7|13723.7|13731.1|13730.1|13724.7|13723.5|610
1670859900000|2022-12-12 15:45:00|13724.9|13723.9|13722.8|13721.8|13727.7|13726.3|13721.2|13720.5|676
1670860200000|2022-12-12 15:50:00|13722.5|13721.5|13736.5|13735.5|13738.3|13737.2|13722.5|13721.2|912
1670860500000|2022-12-12 15:55:00|13736.6|13735.6|13741|13740|13744.7|13744|13732.8|13731.8|815
1670860800000|2022-12-12 16:00:00|13740.8|13739.8|13735.5|13734.5|13743.8|13742.8|13734.2|13733.1|944
1670861100000|2022-12-12 16:05:00|13735.4|13734.4|13744.4|13743.4|13744.5|13743.5|13733.7|13732.7|620
1670861400000|2022-12-12 16:10:00|13744.7|13743.7|13746.2|13745.2|13748.7|13747.4|13743|13742|871
1670861700000|2022-12-12 16:15:00|13746.3|13745.3|13744.2|13743.2|13753.2|13752.2|13744|13742.8|748
1670862000000|2022-12-12 16:20:00|13744.1|13743.1|13745.9|13744.9|13746.1|13745.1|13740.7|13739.7|547
1670862300000|2022-12-12 16:25:00|13745.8|13744.8|13748.9|13747.9|13749.5|13748.5|13740.7|13739.7|538
1670862600000|2022-12-12 16:30:00|13748.8|13747.8|13754.9|13753.9|13759.5|13758.5|13748.7|13747.8|670
1670862900000|2022-12-12 16:35:00|13754.8|13753.8|13760.2|13759.2|13760.7|13759.7|13753.3|13752.3|595
1670863200000|2022-12-12 16:40:00|13760.1|13759.1|13760.5|13759.5|13764.7|13763.7|13757.9|13756.9|721
1670863500000|2022-12-12 16:45:00|13760.7|13759.7|13755|13753.5|13760.9|13759.8|13753.6|13752.2|618
1670863800000|2022-12-12 16:50:00|13755.1|13754.1|13752.2|13751.2|13755.7|13754.3|13750.9|13749.6|578
1670864100000|2022-12-12 16:55:00|13752|13751|13748.1|13747.1|13753|13752|13746.6|13745.4|480
1670864400000|2022-12-12 17:00:00|13747.8|13746.8|13743.7|13742.1|13750.3|13749|13742.1|13740.8|640
1670864700000|2022-12-12 17:05:00|13744|13742|13746.6|13745.1|13749.2|13748|13743.9|13742|421
1670865000000|2022-12-12 17:10:00|13746.3|13745.3|13750.5|13749.5|13750.9|13749.7|13744.7|13743.6|449
1670865300000|2022-12-12 17:15:00|13750.6|13749.6|13748.9|13747.9|13751.8|13750.5|13748|13746.8|343
1670865600000|2022-12-12 17:20:00|13749|13748|13757.5|13756.5|13757.8|13756.6|13748.5|13747.3|425
1670865900000|2022-12-12 17:25:00|13757.4|13756.4|13760.1|13759.1|13760.6|13759.4|13754.6|13753.6|448
1670866200000|2022-12-12 17:30:00|13760.2|13759.2|13765.9|13764.9|13766.6|13765.3|13759.7|13758.7|556
1670866500000|2022-12-12 17:35:00|13766|13765|13766.9|13765.9|13769|13768|13765.8|13764.6|447
1670866800000|2022-12-12 17:40:00|13767|13766|13765.9|13764.9|13768.5|13767.5|13763.2|13762|474
1670867100000|2022-12-12 17:45:00|13765.8|13764.8|13765.9|13764.9|13766.6|13765.6|13761.3|13760|556
1670867400000|2022-12-12 17:50:00|13766|13765|13759|13758|13767|13766|13758.8|13757.7|519
1670867700000|2022-12-12 17:55:00|13758.9|13757.9|13757.4|13755.5|13759.6|13758.5|13754.2|13752.9|510
1670868000000|2022-12-12 18:00:00|13756.8|13755.8|13765.8|13764.8|13769.1|13767.6|13752.6|13751.6|1107
1670868300000|2022-12-12 18:05:00|13765.7|13764.7|13763.1|13762.1|13771|13770|13762.3|13761.3|822
1670868600000|2022-12-12 18:10:00|13763|13762|13769|13768|13770|13769|13760.7|13759.7|753
1670868900000|2022-12-12 18:15:00|13768.9|13767.9|13768.3|13766.6|13772.1|13770.9|13765.2|13764|769
1670869200000|2022-12-12 18:20:00|13768.6|13766.5|13766.4|13764.8|13770.8|13769.5|13766.1|13764.8|856
1670869500000|2022-12-12 18:25:00|13766.2|13765.2|13768.2|13767.2|13769.5|13768|13762.7|13761.7|632
1670869800000|2022-12-12 18:30:00|13768.3|13767.3|13776.4|13775.4|13778.5|13777.5|13768.3|13767.3|706
1670870100000|2022-12-12 18:35:00|13776.5|13775.5|13778.2|13777.2|13779.3|13778.2|13775.5|13774.5|555
1670870400000|2022-12-12 18:40:00|13778.1|13777.1|13775.3|13773.8|13779.3|13778.3|13774.8|13773.8|468
1670870700000|2022-12-12 18:45:00|13775|13774|13771.2|13770.2|13776.6|13775.6|13770.8|13769.8|574
1670871000000|2022-12-12 18:50:00|13771.6|13769.9|13776.2|13775.2|13776.2|13775.2|13770.4|13769.2|568
1670871300000|2022-12-12 18:55:00|13776.6|13775|13775.5|13774.5|13777.1|13775.8|13773.5|13772|509
1670871600000|2022-12-12 19:00:00|13775.4|13774.4|13778.9|13777.4|13779.3|13778.3|13773.1|13772.1|585
1670871900000|2022-12-12 19:05:00|13779|13777.3|13780.3|13779.3|13782.3|13781.2|13777.6|13776.6|342
1670872200000|2022-12-12 19:10:00|13780.2|13779.2|13782.1|13780.6|13784.7|13783.7|13779.3|13778.1|393
1670872500000|2022-12-12 19:15:00|13781.9|13780.9|13781.5|13780.5|13784.7|13783.7|13781.1|13780.1|433
1670872800000|2022-12-12 19:20:00|13781.4|13780.4|13782.1|13780.5|13784.6|13783.6|13780.4|13779.4|449
1670873100000|2022-12-12 19:25:00|13782.2|13780.6|13783.1|13782.1|13784.7|13783.5|13777.5|13776.5|514
1670873400000|2022-12-12 19:30:00|13783|13782|13784.7|13783.7|13785.5|13784.5|13782.1|13781.1|391
1670873700000|2022-12-12 19:35:00|13784.5|13783.5|13784.9|13783.9|13785.2|13784.2|13783.4|13782.3|285
1670874000000|2022-12-12 19:40:00|13784.6|13783.6|13782.1|13781.1|13784.6|13783.6|13780.7|13779.7|311
1670874300000|2022-12-12 19:45:00|13782.2|13781.2|13784.1|13783.1|13784.7|13783.6|13779.2|13777.9|367
1670874600000|2022-12-12 19:50:00|13783.8|13782.6|13781.8|13780.2|13785.5|13784.5|13780.5|13779.5|461
1670874900000|2022-12-12 19:55:00|13781.9|13780.5|13777.1|13776.1|13782.5|13781|13774.2|13772.9|705
1670875200000|2022-12-12 20:00:00|13777.6|13776.6|13778.7|13777.7|13781.5|13780.1|13776.2|13774.9|705
1670875500000|2022-12-12 20:05:00|13779.4|13777.8|13774.1|13772.5|13779.9|13778.6|13772.7|13771.5|659
1670875800000|2022-12-12 20:10:00|13774.3|13772.3|13776.4|13775.4|13777|13775.7|13773|13771.6|621
1670876100000|2022-12-12 20:15:00|13776.3|13775.3|13774.3|13773.3|13777.1|13776.1|13773.5|13772.5|410
1670876400000|2022-12-12 20:20:00|13774.4|13773.4|13767.9|13766.9|13774.5|13773.5|13767.5|13766.3|417
1670876700000|2022-12-12 20:25:00|13767.8|13766.8|13774.3|13773.3|13775|13773.7|13767.8|13766.4|389
1670877000000|2022-12-12 20:30:00|13774.4|13773.4|13770|13769|13775|13773.7|13769|13767.8|421
1670877300000|2022-12-12 20:35:00|13769.9|13768.9|13770.5|13769.5|13772|13770.9|13769.7|13768.5|354
1670877600000|2022-12-12 20:40:00|13770.4|13769.4|13772.4|13771.4|13773.8|13772.8|13770.4|13769.4|332
1670877900000|2022-12-12 20:45:00|13772.5|13771.5|13769.3|13768.3|13774|13773|13768.6|13767.6|169
1670878200000|2022-12-12 20:50:00|13769.4|13768.4|13773.9|13772.9|13774.8|13773.5|13769.2|13767.9|364
1670878500000|2022-12-12 20:55:00|13773.8|13772.8|13772.3|13771.3|13775.2|13774.1|13771.2|13770|473
1670878800000|2022-12-12 21:00:00|13772.2|13771.2|13771.4|13769.7|13774.1|13772.8|13770.6|13769|578
1670879100000|2022-12-12 21:05:00|13771.3|13769.8|13771.2|13770.2|13772|13770.6|13769.7|13768.2|350
1670879400000|2022-12-12 21:10:00|13771.3|13769.7|13771.6|13770.6|13773.6|13772.2|13770.5|13769.1|408
1670879700000|2022-12-12 21:15:00|13771.5|13770.5|13770.3|13769.3|13772|13770.7|13770|13769|377
1670880000000|2022-12-12 21:20:00|13770.4|13769.4|13769.6|13768.6|13770.4|13769.4|13769.5|13768.3|131
1670880300000|2022-12-12 21:25:00|13768.7|13767.7|13766.9|13765.9|13769.1|13767.7|13764.6|13763.3|322
1670880600000|2022-12-12 21:30:00|13767.1|13765.6|13769.6|13768.6|13770.2|13768.7|13766.8|13765.5|177
1670880900000|2022-12-12 21:35:00|13769.7|13768.7|13769|13767.4|13770|13768.8|13768.7|13767.3|216
1670881200000|2022-12-12 21:40:00|13768.9|13767.9|13767|13765.4|13769.5|13768|13766.1|13764.7|240
1670881500000|2022-12-12 21:45:00|13766.9|13765.3|13766.2|13764.6|13768.6|13767.1|13765|13763.7|216
1670881800000|2022-12-12 21:50:00|13766.3|13764.5|13763.6|13761.9|13766.3|13764.5|13763.1|13761.5|338
1670882100000|2022-12-12 21:55:00|13764|13761.7|13770|13764|13770.2|13764.9|13763.5|13761.2|320
1670882400000|2022-12-12 22:00:00|13769.9|13763.9|13770.9|13764.9|13771.1|13765.1|13769.7|13763.7|34
1670882700000|2022-12-12 22:05:00|13770.7|13764.7|13772.4|13766.4|13776.3|13770.3|13770.2|13764.2|653
1670883000000|2022-12-12 22:10:00|13772.5|13766.5|13771.3|13765.3|13773|13767|13770.8|13764.8|1147
1670883300000|2022-12-12 22:15:00|13771.1|13765.1|13764.3|13758.3|13771.8|13765.8|13761.4|13755.4|996
1670883600000|2022-12-12 22:20:00|13764|13758|13768.6|13762.6|13769.4|13763.4|13759.6|13753.6|986
1670883900000|2022-12-12 22:25:00|13768.7|13762.7|13769.5|13763.5|13769.8|13763.8|13768.4|13762.4|853
1670884200000|2022-12-12 22:30:00|13769.3|13763.3|13766.9|13763|13769.7|13763.7|13766.5|13762.3|1352
1670884500000|2022-12-12 22:35:00|13767.5|13762.7|13766.4|13760.4|13768.7|13763|13764.2|13759.7|1579
1670884800000|2022-12-12 22:40:00|13766.3|13760.3|13766.3|13760.5|13767.5|13761.5|13765.5|13759.8|1311
1670885100000|2022-12-12 22:45:00|13765.8|13760.6|13766.1|13760.9|13767.9|13761.9|13764.8|13760.4|1655
1670885400000|2022-12-12 22:50:00|13766.2|13761|13765.4|13760.5|13768|13762|13764.6|13760.4|1587
1670885700000|2022-12-12 22:55:00|13765.7|13760.7|13759|13753|13766.5|13760.8|13741.6|13735.6|1165
1670886000000|2022-12-12 23:00:00|13758.9|13752.9|13755|13752.2|13761.2|13757.1|13751.2|13747.8|808
1670886300000|2022-12-12 23:05:00|13754.5|13752.9|13756.8|13755|13757.6|13755.2|13754|13752.1|178
1670886600000|2022-12-12 23:10:00|13757.1|13755.8|13756.2|13754.4|13757.3|13755.8|13756|13753.9|159
1670886900000|2022-12-12 23:15:00|13756.3|13754.6|13762.8|13760.8|13762.8|13761|13754.1|13752.6|542
1670887200000|2022-12-12 23:20:00|13762.7|13760.9|13759.3|13757.3|13765.6|13763.6|13758.6|13756.9|619
1670887500000|2022-12-12 23:25:00|13759.4|13757.4|13754.7|13752.6|13759.7|13758|13753.9|13752.2|232
1670887800000|2022-12-12 23:30:00|13754.6|13752.8|13757.6|13755.9|13758|13756.3|13754.2|13752.4|269
1670888100000|2022-12-12 23:35:00|13757.7|13756|13756.8|13755.2|13758|13756.4|13755.4|13753.4|205
1670888400000|2022-12-12 23:40:00|13756.7|13755.7|13756.1|13755.1|13757.3|13756.1|13756|13754.5|226
1670888700000|2022-12-12 23:45:00|13756.4|13754.8|13756.4|13754.6|13757.2|13755.9|13755.8|13754.5|300
1670889000000|2022-12-12 23:50:00|13756.1|13754.5|13752.4|13750.8|13756.1|13754.5|13750.8|13749.3|599
1670889300000|2022-12-12 23:55:00|13752.3|13750.7|13752|13751|13752.6|13751.3|13748.9|13747.7|388
1670889600000|2022-12-13 00:00:00|13752.4|13750.8|13757|13755.4|13757.1|13755.9|13749.5|13748.3|533
1670889900000|2022-12-13 00:05:00|13756.8|13755.5|13763.2|13762.2|13763.8|13762.5|13755.4|13754.4|370
1670890200000|2022-12-13 00:10:00|13763.1|13762.1|13767.2|13766.2|13767.5|13766.2|13760.3|13759.1|558
1670890500000|2022-12-13 00:15:00|13767.1|13766.1|13769.6|13768.6|13770|13769|13763|13761.7|588
1670890800000|2022-12-13 00:20:00|13770|13769|13772.4|13770.8|13773.4|13772.4|13768.7|13767.5|535
1670891100000|2022-12-13 00:25:00|13772.2|13770.7|13787.1|13786.1|13790.4|13789.4|13766.9|13765.7|839
1670891400000|2022-12-13 00:30:00|13787.2|13785.5|13772.1|13771.1|13787.2|13785.5|13770.9|13769.9|738
1670891700000|2022-12-13 00:35:00|13772.2|13771.2|13768.5|13767.5|13775.7|13774.1|13768.2|13767.2|482
1670892000000|2022-12-13 00:40:00|13768.3|13767.3|13765.6|13764|13772.4|13771|13764.5|13763.3|554
1670892300000|2022-12-13 00:45:00|13765.5|13763.8|13774.5|13772.6|13774.7|13773.5|13762.2|13761.2|783
1670892600000|2022-12-13 00:50:00|13773.8|13772.8|13778.4|13776.6|13778.7|13777.1|13767.6|13766.1|1014
1670892900000|2022-12-13 00:55:00|13778.9|13776.4|13778.9|13777.1|13784|13782.7|13777.4|13776.1|1020
1670893200000|2022-12-13 01:00:00|13779.1|13777.2|13778.1|13776.3|13779.8|13778.4|13774|13772.4|772
1670893500000|2022-12-13 01:05:00|13778|13776.4|13775|13774|13784.9|13783.6|13773.5|13772.2|678
1670893800000|2022-12-13 01:10:00|13775.4|13773.9|13768.4|13766.8|13780.2|13778.7|13767.2|13765.4|792
1670894100000|2022-12-13 01:15:00|13767.7|13766.7|13767|13765.1|13774|13773|13765.6|13764.4|935
1670894400000|2022-12-13 01:20:00|13767.1|13766.1|13771.1|13769.6|13772.3|13771|13766.7|13765.4|798
1670894700000|2022-12-13 01:25:00|13770.5|13769.5|13771.2|13770.2|13771.5|13770.4|13767.2|13766.1|899
1670895000000|2022-12-13 01:30:00|13771|13770|13776.2|13775.2|13778.3|13776.9|13770.9|13769.6|700
1670895300000|2022-12-13 01:35:00|13776|13775|13767.3|13766.3|13776.2|13775.2|13765.4|13764.2|529
1670895600000|2022-12-13 01:40:00|13767.6|13766.1|13765.8|13764.8|13769.3|13768.3|13763.2|13762.2|554
1670895900000|2022-12-13 01:45:00|13765.6|13764.6|13764.3|13763.3|13766|13764.7|13759.7|13758.7|612
1670896200000|2022-12-13 01:50:00|13764.4|13763.4|13765.8|13764.2|13767.6|13766.3|13761.6|13760.1|526
1670896500000|2022-12-13 01:55:00|13765.7|13764.3|13766.3|13765.3|13768.5|13767.3|13763.3|13762.1|566
1670896800000|2022-12-13 02:00:00|13766.4|13765.4|13769.1|13768.1|13769.4|13768.2|13764.4|13763.1|730
1670897100000|2022-12-13 02:05:00|13769.2|13768.2|13771.1|13770.1|13774.5|13773.2|13767.5|13766.5|621
1670897400000|2022-12-13 02:10:00|13771.2|13770.2|13776.5|13774.8|13776.5|13775.3|13770.2|13769.2|438
1670897700000|2022-12-13 02:15:00|13775.8|13775|13775|13773.5|13779|13777.8|13774.2|13773.2|524
1670898000000|2022-12-13 02:20:00|13773.8|13772.8|13772.9|13771.9|13775.4|13774.1|13770.4|13769|512
1670898300000|2022-12-13 02:25:00|13772.7|13771.7|13775.1|13773.6|13776.1|13774.6|13771.3|13770.1|607
1670898600000|2022-12-13 02:30:00|13775|13773.5|13774.6|13773|13776.1|13774.7|13771.9|13770.7|459
1670898900000|2022-12-13 02:35:00|13774.3|13773.3|13768.6|13767.1|13774.5|13773.3|13768.2|13766.7|424
1670899200000|2022-12-13 02:40:00|13768.3|13766.7|13763.5|13761.9|13768.7|13767.2|13758.6|13757.2|782
1670899500000|2022-12-13 02:45:00|13763.3|13762.3|13762.8|13761.1|13767|13766|13760.2|13758.8|686
1670899800000|2022-12-13 02:50:00|13763|13761.5|13762|13760.3|13763.5|13762|13759.8|13758.5|458
1670900100000|2022-12-13 02:55:00|13762.1|13760.5|13764.5|13762.9|13766.6|13765.2|13760.7|13759.3|528
1670900400000|2022-12-13 03:00:00|13764.7|13763.1|13766.3|13765.3|13766.7|13765.4|13762.3|13761|639
1670900700000|2022-12-13 03:05:00|13766.7|13765.1|13770.1|13769.1|13770.4|13769.1|13765.3|13764|373
1670901000000|2022-12-13 03:10:00|13770|13769|13768.4|13766.9|13770.5|13769.5|13767|13765.8|489
1670901300000|2022-12-13 03:15:00|13768.2|13767.2|13772.9|13771.9|13773.6|13772.4|13768.1|13767|438
1670901600000|2022-12-13 03:20:00|13773.2|13771.7|13769.8|13768.3|13774|13772.8|13767.2|13765.9|483
1670901900000|2022-12-13 03:25:00|13769.4|13768.4|13767.4|13765.7|13770.2|13769.1|13765.8|13764.1|525
1670902200000|2022-12-13 03:30:00|13767.5|13765.6|13761.8|13760.2|13767.8|13766.1|13757.8|13756.5|666
1670902500000|2022-12-13 03:35:00|13761.9|13760.1|13761.8|13760.8|13764.7|13763.3|13759.1|13757.8|597
1670902800000|2022-12-13 03:40:00|13762.1|13760.5|13768.5|13766.9|13768.5|13767.2|13762.1|13760.5|460
1670903100000|2022-12-13 03:45:00|13768.6|13766.8|13772.1|13771.1|13772.4|13771.2|13766.8|13765.7|555
1670903400000|2022-12-13 03:50:00|13772.3|13770.8|13771.1|13769.3|13773|13771.6|13769.3|13768|437
1670903700000|2022-12-13 03:55:00|13771|13769.4|13773.3|13771.8|13773.4|13772.1|13769.3|13768.2|575
1670904000000|2022-12-13 04:00:00|13773.1|13772.1|13772.6|13771.6|13775.5|13774.1|13770.4|13769.3|550
1670904300000|2022-12-13 04:05:00|13772.8|13771.3|13771.5|13770.5|13774.7|13773.3|13771|13769.8|371
1670904600000|2022-12-13 04:10:00|13771.8|13770.8|13776.7|13775.7|13778.3|13777|13771.2|13769.9|488
1670904900000|2022-12-13 04:15:00|13777.5|13775.9|13786.7|13785.1|13786.7|13785.5|13775.9|13774.9|550
1670905200000|2022-12-13 04:20:00|13787.5|13786.5|13784.7|13783|13798.2|13796.5|13784|13782.2|768
1670905500000|2022-12-13 04:25:00|13784.6|13782.9|13775.1|13773.5|13786.5|13785.2|13773.9|13772.2|476
1670905800000|2022-12-13 04:30:00|13775|13773.4|13773|13772|13778.3|13776.8|13772.7|13771.5|464
1670906100000|2022-12-13 04:35:00|13772.9|13771.9|13775.3|13773.8|13776.4|13775.2|13770.8|13769.8|598
1670906400000|2022-12-13 04:40:00|13775|13774|13777.1|13776.1|13778.6|13777.3|13772.9|13771.6|644
1670906700000|2022-12-13 04:45:00|13777.3|13776.3|13773.5|13772.5|13777.4|13776.4|13771.3|13770|350
1670907000000|2022-12-13 04:50:00|13773.4|13772.4|13769|13768|13774.8|13773.6|13768.4|13767.2|410
1670907300000|2022-12-13 04:55:00|13769.1|13768.1|13769.2|13768.2|13769.6|13768.6|13766.8|13765.6|423
1670907600000|2022-12-13 05:00:00|13769.9|13768.9|13767.5|13765.9|13774.1|13772.7|13765.9|13764.7|551
1670907900000|2022-12-13 05:05:00|13767.6|13765.8|13766.6|13765.6|13770.4|13769|13763|13761.7|507
1670908200000|2022-12-13 05:10:00|13766.5|13765.5|13769.7|13768.7|13770.6|13769.3|13765.3|13764.2|365
1670908500000|2022-12-13 05:15:00|13768.8|13767.8|13773.2|13771.7|13774.6|13773.6|13768.3|13766.9|626
1670908800000|2022-12-13 05:20:00|13773|13772|13773.5|13771.9|13773.6|13772.5|13770.4|13769|475
1670909100000|2022-12-13 05:25:00|13773.4|13771.8|13769.7|13768|13773.8|13772.6|13766|13764.7|640
1670909400000|2022-12-13 05:30:00|13769.6|13768.2|13770.5|13768.7|13774.7|13773.4|13767.6|13766.2|606
1670909700000|2022-12-13 05:35:00|13770.6|13768.6|13770.5|13769.5|13772.5|13771.2|13767.7|13766.5|581
1670910000000|2022-12-13 05:40:00|13770.8|13769.3|13768.3|13766.7|13772.8|13771.5|13767.1|13766|470
1670910300000|2022-12-13 05:45:00|13768|13767|13767.8|13766.8|13773.1|13772|13765.8|13764.7|564
1670910600000|2022-12-13 05:50:00|13768.1|13767.1|13763.2|13762.2|13770.1|13768.9|13760.9|13759.6|747
1670910900000|2022-12-13 05:55:00|13763.3|13762.3|13756.9|13755.9|13763.5|13762.5|13753.7|13752.7|668
1670911200000|2022-12-13 06:00:00|13756.2|13755.2|13754.1|13753.1|13760|13759|13751.2|13750.1|650
1670911500000|2022-12-13 06:05:00|13754.2|13753.2|13756.9|13755.9|13759.2|13758.2|13754.2|13753.2|359
1670911800000|2022-12-13 06:10:00|13756.8|13755.8|13752.1|13750.5|13757.6|13756.4|13751.7|13750.5|582
1670912100000|2022-12-13 06:15:00|13752.2|13750.6|13758.6|13756.9|13760.9|13759.6|13750.7|13749.7|619
1670912400000|2022-12-13 06:20:00|13758.3|13757.3|13755|13753.5|13759.4|13758.1|13753.6|13752.5|682
1670912700000|2022-12-13 06:25:00|13754.7|13753.7|13757|13756|13758.9|13757.7|13753.8|13752.8|520
1670913000000|2022-12-13 06:30:00|13756.7|13755.7|13755.2|13754.2|13757.4|13756.3|13753.8|13752.5|513
1670913300000|2022-12-13 06:35:00|13755.5|13754|13759.5|13757.8|13759.5|13758.1|13753|13751.6|557
1670913600000|2022-12-13 06:40:00|13759.1|13757.6|13758.1|13756.4|13760|13758.3|13752.7|13751.7|681
1670913900000|2022-12-13 06:45:00|13757.8|13756.5|13761.9|13760.4|13763.2|13761.7|13755|13753.4|544
1670914200000|2022-12-13 06:50:00|13762|13760.5|13765.1|13763.5|13766|13764.5|13760.8|13759.4|463
1670914500000|2022-12-13 06:55:00|13765|13763.7|13763|13762|13765.7|13763.8|13760.7|13759.4|485
1670914800000|2022-12-13 07:00:00|13763.1|13762.1|13763.8|13762.8|13765.2|13764.2|13758.8|13757.3|753
1670915100000|2022-12-13 07:05:00|13763.9|13762.9|13764.3|13762.5|13768.4|13767.1|13763.6|13762.5|668
1670915400000|2022-12-13 07:10:00|13764.2|13762.6|13766.8|13765.1|13768.2|13766.8|13762.4|13761|661
1670915700000|2022-12-13 07:15:00|13766.6|13765.2|13769.2|13768.2|13771.9|13770.9|13766.3|13765.1|508
1670916000000|2022-12-13 07:20:00|13769.4|13768.4|13761.6|13760.6|13770.6|13769.1|13761.6|13760.4|621
1670916300000|2022-12-13 07:25:00|13761.8|13760.8|13745.1|13743.1|13761.9|13760.8|13743.1|13741.4|1031
1670916600000|2022-12-13 07:30:00|13744.8|13743|13736.1|13735.1|13744.9|13743.3|13733.9|13732.9|965
1670916900000|2022-12-13 07:35:00|13736.3|13734.7|13739.4|13737.9|13741.5|13740.4|13732.6|13731.5|875
1670917200000|2022-12-13 07:40:00|13738.9|13737.8|13737.6|13736.1|13741|13739.5|13735.3|13734|1020
1670917500000|2022-12-13 07:45:00|13736.8|13735.8|13743.2|13741.5|13744.4|13743|13734.7|13733.5|1083
1670917800000|2022-12-13 07:50:00|13743.1|13741.6|13746.7|13745.7|13749.1|13748|13742.9|13741.4|807
1670918100000|2022-12-13 07:55:00|13746.8|13745.8|13742|13741|13749|13747.8|13741.9|13740.7|784
1670918400000|2022-12-13 08:00:00|13742.2|13740.5|13748.1|13747.1|13748.6|13747.2|13736.4|13735.3|1281
1670918700000|2022-12-13 08:05:00|13748.4|13746.7|13743.1|13742.1|13749.5|13748.4|13742.7|13741.3|1038
1670919000000|2022-12-13 08:10:00|13743.4|13741.9|13751.2|13749.7|13752.3|13751.3|13741.3|13739.9|914
1670919300000|2022-12-13 08:15:00|13751.3|13749.9|13751.9|13750.9|13754.9|13753.7|13748.3|13747.2|797
1670919600000|2022-12-13 08:20:00|13752.2|13750.6|13761.2|13759.6|13763.6|13762.5|13751.8|13750.5|979
1670919900000|2022-12-13 08:25:00|13760.9|13759.9|13765.9|13764.9|13770.6|13769.6|13759.6|13758.6|851
1670920200000|2022-12-13 08:30:00|13765.8|13764.8|13767.1|13765.4|13770.4|13769|13763.1|13761.6|942
1670920500000|2022-12-13 08:35:00|13767.3|13765.7|13763.1|13761.5|13771.5|13770.1|13762.7|13761.4|896
1670920800000|2022-12-13 08:40:00|13763|13761.4|13754.4|13752.8|13763.2|13761.9|13753.5|13752.5|763
1670921100000|2022-12-13 08:45:00|13754.3|13752.7|13755.1|13754.1|13758.6|13757.3|13753.5|13752.2|817
1670921400000|2022-12-13 08:50:00|13755.4|13753.7|13763.1|13761.4|13763.3|13762.1|13753.5|13752.3|867
1670921700000|2022-12-13 08:55:00|13763.3|13762.3|13765|13764|13767.7|13766.4|13762|13760.7|779
1670922000000|2022-12-13 09:00:00|13765.1|13764.1|13762.9|13761.2|13768|13767|13761.9|13760.5|785
1670922300000|2022-12-13 09:05:00|13762.8|13761.3|13769.4|13768.4|13769.9|13768.7|13761.9|13760.5|739
1670922600000|2022-12-13 09:10:00|13769.5|13768.5|13761.2|13759.6|13770|13769|13761|13759.5|717
1670922900000|2022-12-13 09:15:00|13760.5|13759.5|13760|13759|13765.8|13764.3|13756.7|13755.5|693
1670923200000|2022-12-13 09:20:00|13759.9|13758.9|13771.4|13769.7|13771.9|13770.5|13759.4|13758.4|727
1670923500000|2022-12-13 09:25:00|13771.3|13769.8|13773.9|13772.9|13774.5|13773.5|13767.1|13766|650
1670923800000|2022-12-13 09:30:00|13774|13773|13772.9|13771.2|13774.3|13773.1|13768.1|13767.1|745
1670924100000|2022-12-13 09:35:00|13772.7|13771.3|13770.6|13769|13777.7|13776.9|13770.1|13768.8|884
1670924400000|2022-12-13 09:40:00|13770.4|13769.4|13768.6|13767|13771.8|13770.8|13767.8|13766.5|918
1670924700000|2022-12-13 09:45:00|13768.2|13766.9|13769.8|13768.3|13771.6|13770.3|13767.5|13766.3|783
1670925000000|2022-12-13 09:50:00|13769.9|13768.2|13769|13767.4|13774.1|13773|13768.2|13766.9|667
1670925300000|2022-12-13 09:55:00|13769.2|13767.7|13768.4|13767.4|13769.8|13768.4|13766.1|13764.9|737
1670925600000|2022-12-13 10:00:00|13768.3|13767.3|13777.5|13776.5|13777.9|13776.9|13767.3|13765.9|736
1670925900000|2022-12-13 10:05:00|13777.4|13776.4|13775.6|13774|13778.3|13777.1|13771.2|13770.2|664
1670926200000|2022-12-13 10:10:00|13775.3|13774.3|13779.5|13778|13784.1|13783.1|13775|13774|846
1670926500000|2022-12-13 10:15:00|13779.6|13777.9|13775.1|13773.6|13780.2|13778.9|13772.4|13771.1|702
1670926800000|2022-12-13 10:20:00|13774.8|13773.8|13769.2|13768.2|13776|13774.6|13768.7|13767.4|617
1670927100000|2022-12-13 10:25:00|13769.4|13767.9|13770.3|13768.4|13770.9|13770.1|13762.8|13761.4|644
1670927400000|2022-12-13 10:30:00|13770.2|13768.5|13765.6|13763.8|13770.2|13768.7|13762.2|13761.1|864
1670927700000|2022-12-13 10:35:00|13765|13764|13760.7|13759.7|13765.6|13764.1|13759.9|13758.7|667
1670928000000|2022-12-13 10:40:00|13760.2|13759.2|13759.1|13758.1|13762.4|13761|13757.9|13756.5|658
1670928300000|2022-12-13 10:45:00|13759.4|13757.9|13766.1|13764.6|13766.5|13765.2|13757.6|13756.4|657
1670928600000|2022-12-13 10:50:00|13766.6|13764.5|13765.7|13764|13769|13767.8|13764.8|13763.4|553
1670928900000|2022-12-13 10:55:00|13765.8|13764.2|13762.1|13760.5|13767.5|13766|13760.6|13759.1|711
1670929200000|2022-12-13 11:00:00|13761.9|13760.9|13760.1|13759.1|13764|13762.8|13759.6|13758.4|590
1670929500000|2022-12-13 11:05:00|13760|13759|13763|13761.4|13764.4|13763.1|13760|13759|577
1670929800000|2022-12-13 11:10:00|13762.5|13761.5|13757.9|13756.9|13763.9|13762.6|13756.1|13755|562
1670930100000|2022-12-13 11:15:00|13757.8|13756.8|13758.3|13757.3|13759.4|13758.3|13755.2|13754|543
1670930400000|2022-12-13 11:20:00|13758.5|13756.9|13757.8|13756.3|13758.6|13757.3|13753.5|13752.2|600
1670930700000|2022-12-13 11:25:00|13757.4|13756.4|13754.6|13752.9|13758.5|13757.3|13751.3|13749.9|575
1670931000000|2022-12-13 11:30:00|13754.1|13753.1|13761.5|13759.8|13763.1|13761.8|13753.8|13752.7|683
1670931300000|2022-12-13 11:35:00|13761.4|13759.9|13759.5|13757.9|13763.5|13762.2|13759|13757.4|541
1670931600000|2022-12-13 11:40:00|13759.2|13757.7|13756.6|13755.6|13759.2|13758.1|13752.4|13751.3|569
1670931900000|2022-12-13 11:45:00|13757|13756|13758.5|13756.7|13760.2|13758.9|13755.6|13754.6|510
1670932200000|2022-12-13 11:50:00|13758.4|13757.4|13758.4|13757.4|13761.5|13760.1|13756.5|13755.6|688
1670932500000|2022-12-13 11:55:00|13758.3|13757.3|13756.4|13755.4|13760.5|13759.4|13752|13750.8|683
1670932800000|2022-12-13 12:00:00|13756.3|13755.3|13749.5|13748.5|13757.5|13756.2|13748.4|13747.6|486
1670933100000|2022-12-13 12:05:00|13749.6|13748.6|13742.9|13741.9|13749.9|13748.9|13742.8|13741.7|404
1670933400000|2022-12-13 12:10:00|13743|13742|13743.9|13742.9|13746.2|13745.2|13740.7|13739.6|425
1670933700000|2022-12-13 12:15:00|13744|13743|13742.7|13741.7|13748.7|13747.7|13741.9|13740.6|430
1670934000000|2022-12-13 12:20:00|13742.6|13741.6|13736.1|13735.1|13742.8|13741.8|13736.1|13735.1|558
1670934300000|2022-12-13 12:25:00|13736.3|13734.8|13738.7|13737.7|13742.6|13741.3|13734.1|13732.9|585
1670934600000|2022-12-13 12:30:00|13738.8|13737.8|13739.3|13738.3|13739.4|13738.4|13730.9|13729.9|657
1670934900000|2022-12-13 12:35:00|13738.9|13737.9|13737.8|13736|13739.5|13738.2|13734.3|13733|579
1670935200000|2022-12-13 12:40:00|13737.4|13735.8|13740|13739|13741.6|13740.2|13736.6|13735.6|673
1670935500000|2022-12-13 12:45:00|13739.9|13738.9|13729|13727.4|13740.1|13739.1|13726.8|13725.4|512
1670935800000|2022-12-13 12:50:00|13728.7|13727.5|13731.4|13730.4|13732.6|13731.6|13726.7|13725.5|589
1670936100000|2022-12-13 12:55:00|13731.5|13730.5|13732.7|13731.7|13736.8|13735.8|13729.9|13728.9|509
1670936400000|2022-12-13 13:00:00|13733|13732|13736.3|13735.3|13736.8|13735.5|13730|13728.8|726
1670936700000|2022-12-13 13:05:00|13735.7|13734.7|13736.5|13735.5|13738.1|13736.8|13732.7|13731.4|687
1670937000000|2022-12-13 13:10:00|13736.4|13735.4|13736.8|13735.3|13738.6|13737.4|13734|13732.7|788
1670937300000|2022-12-13 13:15:00|13736.6|13735.6|13730.2|13729.2|13743.2|13742|13729.2|13728|854
1670937600000|2022-12-13 13:20:00|13730.1|13728.4|13726.8|13725.8|13735.8|13734.5|13718.3|13716.8|1240
1670937900000|2022-12-13 13:25:00|13727.2|13725.6|13721.8|13715.8|13732.2|13730.4|13707|13701.1|1506
1670938200000|2022-12-13 13:30:00|13721.5|13715.5|13578.2|13576.6|13721.6|13715.6|13529.6|13527.8|2524
1670938500000|2022-12-13 13:35:00|13578.7|13576.2|13552.8|13551.5|13588|13584.3|13541.5|13540|2585
1670938800000|2022-12-13 13:40:00|13552.7|13550.5|13515.1|13514.1|13552.7|13550.8|13513.9|13512.9|2566
1670939100000|2022-12-13 13:45:00|13514.6|13513.6|13500.3|13499.3|13537.2|13536|13496.5|13495.3|2498
1670939400000|2022-12-13 13:50:00|13500.7|13499.7|13516.6|13515.1|13536|13534.4|13495.1|13494.1|2519
1670939700000|2022-12-13 13:55:00|13516.7|13515.4|13516.5|13514.9|13529.6|13528|13504.9|13503.6|2558
1670940000000|2022-12-13 14:00:00|13516.9|13515.1|13492.2|13490.8|13518.1|13516.7|13487.9|13486.5|2525
1670940300000|2022-12-13 14:05:00|13492.4|13490.5|13508.6|13506.7|13518.5|13517.1|13488.3|13486.7|2579
1670940600000|2022-12-13 14:10:00|13508.4|13506.5|13485.1|13484.1|13514.5|13513|13483.8|13482.3|2497
1670940900000|2022-12-13 14:15:00|13485.5|13484.2|13484.7|13483.4|13504|13502.1|13475.5|13474|2451
1670941200000|2022-12-13 14:20:00|13484.2|13483|13485.8|13484.4|13487|13485.7|13476.2|13474.9|2339
1670941500000|2022-12-13 14:25:00|13485.7|13484.3|13485|13483.8|13486.2|13485|13466.4|13464.7|2438
1670941800000|2022-12-13 14:30:00|13484.1|13483.1|13502.6|13501.4|13503.3|13502.1|13480.5|13479.2|2470
1670942100000|2022-12-13 14:35:00|13502.7|13501.5|13513.2|13512.2|13525.6|13524.1|13501.1|13499.7|2411
1670942400000|2022-12-13 14:40:00|13514.2|13513|13497.5|13495.8|13518.4|13516.8|13494.1|13492.2|2406
1670942700000|2022-12-13 14:45:00|13496.8|13495.5|13489.9|13488.9|13498|13496.4|13482.9|13481.9|2396
1670943000000|2022-12-13 14:50:00|13490|13489|13495.5|13494.5|13515.4|13513.6|13488.2|13487|2384
1670943300000|2022-12-13 14:55:00|13495.6|13494.3|13499.3|13498.3|13502.5|13501.4|13491.1|13489.7|2180
1670943600000|2022-12-13 15:00:00|13499.1|13498.1|13502.4|13501.4|13509.4|13507.9|13493.3|13492|2434
1670943900000|2022-12-13 15:05:00|13502.3|13501.3|13515.8|13514.8|13521.2|13520.1|13502|13500.9|2294
1670944200000|2022-12-13 15:10:00|13516|13515|13508.7|13507.3|13521.8|13520.8|13502.3|13501.3|2149
1670944500000|2022-12-13 15:15:00|13508.6|13507.2|13513.9|13512.8|13521.5|13520|13508.6|13507.2|2231
1670944800000|2022-12-13 15:20:00|13513.8|13513.5|13522|13520.9|13530.2|13528.9|13509.7|13508.7|2344
1670945100000|2022-12-13 15:25:00|13521.9|13520.8|13530.2|13529.2|13531.5|13530.5|13521.7|13520.5|2083
1670945400000|2022-12-13 15:30:00|13530|13529|13514|13512.9|13538.1|13536.8|13511.1|13510|1932
1670945700000|2022-12-13 15:35:00|13513.8|13512.8|13529.2|13528.2|13529.6|13528.6|13510.7|13509.5|1960
1670946000000|2022-12-13 15:40:00|13529.3|13528.1|13518.6|13517.6|13531.4|13530.3|13517.8|13516.6|2036
1670946300000|2022-12-13 15:45:00|13518.7|13517.5|13528.3|13526.9|13534.2|13532.8|13510.8|13509.7|2086
1670946600000|2022-12-13 15:50:00|13528.1|13526.8|13516.2|13515.2|13536.9|13535.7|13514.9|13513.4|2128
1670946900000|2022-12-13 15:55:00|13516|13515|13519.9|13518.7|13521.1|13519.9|13512.3|13510.8|1790
1670947200000|2022-12-13 16:00:00|13519.7|13518.6|13517.9|13516.9|13521.4|13520|13509.2|13508.2|1705
1670947500000|2022-12-13 16:05:00|13518.1|13517.1|13505.5|13504.3|13519.9|13518.8|13502.4|13501.4|1547
1670947800000|2022-12-13 16:10:00|13505.4|13504.2|13495.6|13494.6|13505.6|13504.4|13495.3|13494.3|1508
1670948100000|2022-12-13 16:15:00|13495.5|13494.5|13497.8|13496.8|13505.4|13504.4|13492.7|13491.7|1356
1670948400000|2022-12-13 16:20:00|13497.7|13496.5|13509|13508|13509.3|13508.3|13497.7|13496.5|1556
1670948700000|2022-12-13 16:25:00|13508.8|13507.8|13493.3|13492.3|13512|13510.9|13493.2|13492.2|1778
1670949000000|2022-12-13 16:30:00|13493.4|13492.4|13499.9|13498.6|13505.8|13504.6|13492.1|13491.1|1464
1670949300000|2022-12-13 16:35:00|13499.8|13498.8|13501.3|13500.2|13507.6|13506.5|13497.4|13496.4|1477
1670949600000|2022-12-13 16:40:00|13501|13500|13510.8|13509.8|13514|13513|13498.1|13497.1|1473
1670949900000|2022-12-13 16:45:00|13511|13510.1|13522.9|13521.7|13525|13524|13509|13507.9|1855
1670950200000|2022-12-13 16:50:00|13523|13521.6|13523.5|13522.2|13525.4|13524.3|13517.8|13516.8|1784
1670950500000|2022-12-13 16:55:00|13523.6|13522.3|13515.3|13514.3|13527.4|13526.1|13513|13512|1515
1670950800000|2022-12-13 17:00:00|13515.5|13514.1|13516|13515|13517.6|13516.6|13512.8|13511.7|1542
1670951100000|2022-12-13 17:05:00|13515.9|13514.9|13516.3|13514.9|13517.7|13516.7|13509.7|13508.7|1556
1670951400000|2022-12-13 17:10:00|13516.4|13515|13515.8|13514.8|13521.1|13519.9|13513.8|13512.3|1713
1670951700000|2022-12-13 17:15:00|13516.1|13514.5|13528.1|13526.9|13529.9|13528.7|13515.3|13514|1704
1670952000000|2022-12-13 17:20:00|13527.5|13526.8|13529.5|13528.3|13534.6|13533.3|13527|13526|1986
1670952300000|2022-12-13 17:25:00|13529.6|13528.2|13529.2|13527.8|13533.2|13531.8|13526.1|13524.9|1742
1670952600000|2022-12-13 17:30:00|13529.1|13527.7|13524.3|13523.1|13529.8|13528.7|13522.7|13521.6|1416
1670952900000|2022-12-13 17:35:00|13524.4|13523.2|13522.7|13521.7|13526.8|13525.4|13519.6|13518.1|1131
1670953200000|2022-12-13 17:40:00|13522.8|13521.6|13524.7|13523.4|13528.6|13527.6|13521|13519.8|1427
1670953500000|2022-12-13 17:45:00|13524.4|13523.5|13530.3|13529.3|13531|13529.3|13523.1|13521.9|1510
1670953800000|2022-12-13 17:50:00|13530.4|13529.4|13526.6|13525.1|13531|13529.8|13521.9|13520.5|1550
1670954100000|2022-12-13 17:55:00|13526.7|13525.2|13533.1|13531.9|13533.5|13532.5|13523.9|13522.6|1479
1670954400000|2022-12-13 18:00:00|13532.9|13531.4|13540.9|13539.9|13546.3|13545.3|13530.7|13529.4|1908
1670954700000|2022-12-13 18:05:00|13540.3|13539.2|13542.9|13541.3|13543.3|13542|13535.7|13534.4|1607
1670955000000|2022-12-13 18:10:00|13542.6|13541.6|13536.5|13535.5|13542.9|13541.6|13535.9|13534.8|1386
1670955300000|2022-12-13 18:15:00|13536.4|13535.4|13531.8|13530.6|13536.7|13535.6|13530.9|13529.7|1332
1670955600000|2022-12-13 18:20:00|13531.9|13530.7|13529.6|13528.4|13535.4|13534.1|13529|13527.8|1397
1670955900000|2022-12-13 18:25:00|13529.1|13528.1|13533.4|13531.8|13534|13532.7|13529|13528|1217
1670956200000|2022-12-13 18:30:00|13533.3|13532.4|13540.9|13539.7|13541|13539.9|13528.6|13527.4|1355
1670956500000|2022-12-13 18:35:00|13540.8|13539.6|13550.8|13549.3|13552.1|13551.1|13540.7|13539.5|1411
1670956800000|2022-12-13 18:40:00|13551.1|13549.9|13551.9|13550.9|13560.5|13559.5|13551.1|13549.9|1376
1670957100000|2022-12-13 18:45:00|13551.5|13550.5|13552.3|13550.6|13556.2|13555|13549.7|13548.4|1468
1670957400000|2022-12-13 18:50:00|13552.5|13550.5|13555.2|13553.8|13560.2|13559|13550.9|13549.7|1604
1670957700000|2022-12-13 18:55:00|13554.2|13553.2|13556.6|13555.3|13558.5|13557.2|13552.8|13551.8|1318
1670958000000|2022-12-13 19:00:00|13556.3|13555.1|13554.8|13553.8|13556.7|13555.7|13550.4|13549.2|1477
1670958300000|2022-12-13 19:05:00|13554.9|13553.9|13551.2|13549.6|13556.4|13555.3|13549.4|13548.2|1203
1670958600000|2022-12-13 19:10:00|13551|13550|13552.1|13550.8|13553.7|13552.5|13547.8|13546.6|1359
1670958900000|2022-12-13 19:15:00|13552.2|13550.7|13551.5|13549.7|13554.8|13553.4|13546|13544.8|1418
1670959200000|2022-12-13 19:20:00|13550.6|13549.6|13555.4|13553.9|13557|13555.3|13549.4|13548.1|1365
1670959500000|2022-12-13 19:25:00|13555.5|13554|13556|13555|13559.6|13558|13553.6|13552.1|1092
1670959800000|2022-12-13 19:30:00|13556.1|13555.1|13556.6|13555.1|13558.6|13557.3|13554.3|13553.2|1227
1670960100000|2022-12-13 19:35:00|13556.3|13555.3|13548.1|13546.9|13557.5|13556.1|13547.7|13546.6|1139
1670960400000|2022-12-13 19:40:00|13547.7|13546.7|13543.4|13542.2|13552.1|13550.7|13542.5|13541.4|1328
1670960700000|2022-12-13 19:45:00|13543.5|13542.1|13543.5|13542|13547.3|13546.1|13542.5|13541.2|1346
1670961000000|2022-12-13 19:50:00|13543.4|13542.1|13547|13545.8|13548.7|13547.4|13541|13540|1298
1670961300000|2022-12-13 19:55:00|13547.1|13545.6|13548.5|13547.5|13551.2|13549.9|13543.6|13542.4|1510
1670961600000|2022-12-13 20:00:00|13548.8|13547.8|13556.2|13555.2|13557.6|13556.5|13547.5|13546.5|1318
1670961900000|2022-12-13 20:05:00|13556.3|13555.3|13552.4|13551.2|13557.4|13556.1|13550.8|13549.7|1514
1670962200000|2022-12-13 20:10:00|13552.3|13551.3|13554.4|13552.8|13559.3|13558.2|13551.7|13550.4|1305
1670962500000|2022-12-13 20:15:00|13553.9|13552.9|13549.8|13548.8|13554.6|13553.4|13549.5|13548.3|1118
1670962800000|2022-12-13 20:20:00|13550.5|13549.2|13547.2|13545.8|13551.4|13550.1|13546.2|13544.9|1093
1670963100000|2022-12-13 20:25:00|13547.3|13545.6|13548|13546.8|13550|13548.9|13545.7|13544.7|970
1670963400000|2022-12-13 20:30:00|13547.8|13546.7|13549.9|13548.7|13550.2|13549.2|13546.9|13545.7|813
1670963700000|2022-12-13 20:35:00|13549.8|13548.6|13556.7|13555.7|13557.1|13555.8|13549.6|13548.5|828
1670964000000|2022-12-13 20:40:00|13557|13555.8|13559.1|13557.7|13560.3|13558.9|13556.8|13555.6|776
1670964300000|2022-12-13 20:45:00|13558.7|13557.8|13557.4|13556.1|13559|13558|13552.1|13550.9|1061
1670964600000|2022-12-13 20:50:00|13556.4|13555.7|13558.7|13557.7|13559.4|13558.3|13554.3|13553.3|981
1670964900000|2022-12-13 20:55:00|13559.1|13558.1|13564.7|13563.7|13565.6|13564.2|13557.8|13556.8|1119
1670965200000|2022-12-13 21:00:00|13564.9|13563.4|13560|13558.4|13565.4|13564.4|13558.5|13557.3|988
1670965500000|2022-12-13 21:05:00|13559.8|13558.6|13561.2|13559.6|13562.4|13561.4|13556.6|13555.5|909
1670965800000|2022-12-13 21:10:00|13560.9|13559.7|13561.1|13560.1|13563.2|13561.8|13556.8|13555.3|668
1670966100000|2022-12-13 21:15:00|13561.7|13560.3|13562.1|13560.9|13562.6|13560.9|13559|13557.7|480
1670966400000|2022-12-13 21:20:00|13561.9|13560.8|13563|13561.7|13563.8|13562.7|13561.9|13560.7|445
1670966700000|2022-12-13 21:25:00|13562.9|13561.9|13561.6|13560.6|13565|13563.7|13561.3|13560.1|443
1670967000000|2022-12-13 21:30:00|13561.7|13560.5|13562.8|13561.8|13564.6|13563.4|13561.6|13560.5|407
1670967300000|2022-12-13 21:35:00|13563|13561.7|13561|13560|13563.7|13562.5|13561|13560|555
1670967600000|2022-12-13 21:40:00|13561.2|13559.9|13558.8|13557.6|13563.4|13562.3|13558.8|13557.2|500
1670967900000|2022-12-13 21:45:00|13558.9|13557.5|13559.9|13558.2|13561.2|13559.9|13557.8|13556|421
1670968200000|2022-12-13 21:50:00|13559.8|13558|13558.8|13556.9|13561|13559.5|13558.6|13556.7|715
1670968500000|2022-12-13 21:55:00|13559|13556.3|13564|13558|13564.6|13559.3|13558.5|13555.8|341
1670968800000|2022-12-13 22:00:00|13564.4|13558.4|13563.1|13557.1|13567.1|13561.1|13562.1|13556.1|47
1670969100000|2022-12-13 22:05:00|13563.2|13557.2|13562.7|13556.7|13564.8|13558.8|13562.2|13556.2|509
1670969400000|2022-12-13 22:10:00|13562.1|13556.1|13561.4|13555.4|13565|13559|13561.1|13555.1|1028
1670969700000|2022-12-13 22:15:00|13561.3|13555.3|13559.4|13553.4|13561.7|13555.7|13559.2|13553.2|1117
1670970000000|2022-12-13 22:20:00|13559.2|13553.2|13559.1|13553.1|13559.4|13553.4|13558.8|13552.8|362
1670970300000|2022-12-13 22:25:00|13559.2|13553.2|13556.5|13550.5|13559.4|13553.4|13554.9|13548.9|774
1670970600000|2022-12-13 22:30:00|13556.7|13550.7|13552.8|13546.8|13557.1|13552.5|13552.7|13546.7|262
1670970900000|2022-12-13 22:35:00|13552.9|13546.9|13554.7|13548.7|13555.2|13549.2|13552.8|13546.8|199
1670971200000|2022-12-13 22:40:00|13554.6|13548.6|13554.9|13548.9|13555|13549|13554.3|13548.3|163
1670971500000|2022-12-13 22:45:00|13555|13549|13554.2|13548.2|13556|13550.1|13553.1|13547.1|663
1670971800000|2022-12-13 22:50:00|13554.1|13548.1|13551.2|13545.2|13555.1|13549.1|13550.6|13544.6|892
1670972100000|2022-12-13 22:55:00|13551.3|13545.3|13549.5|13543.5|13552.5|13546.5|13548.2|13543.2|655
1670972400000|2022-12-13 23:00:00|13549.8|13543.8|13557.5|13554|13562.4|13560|13549.8|13543.8|253
1670972700000|2022-12-13 23:05:00|13556.9|13554.5|13546.2|13544.3|13557|13554.9|13544.9|13542.7|344
1670973000000|2022-12-13 23:10:00|13546.3|13544.2|13558.7|13556.1|13558.7|13556.9|13545|13543.3|1125
1670973300000|2022-12-13 23:15:00|13559.2|13556.5|13564.8|13562.7|13565.5|13563.1|13557.3|13555.2|945
1670973600000|2022-12-13 23:20:00|13565.1|13563|13567|13566|13568.2|13566.7|13561.3|13559.5|870
1670973900000|2022-12-13 23:25:00|13566.8|13565.8|13571.7|13570|13574.6|13573.3|13564.9|13563.1|545
1670974200000|2022-12-13 23:30:00|13571.3|13569.5|13566.8|13565.8|13571.3|13570.2|13563.7|13562.7|479
1670974500000|2022-12-13 23:35:00|13567.5|13566|13559.6|13558.6|13568.4|13567.2|13559.4|13558|216
1670974800000|2022-12-13 23:40:00|13559.5|13558.5|13561.9|13560.9|13563.7|13562.7|13559|13557.1|202
1670975100000|2022-12-13 23:45:00|13561.8|13560.8|13552.9|13550.7|13561.8|13560.8|13552.8|13550.3|459
1670975400000|2022-12-13 23:50:00|13553.1|13551.4|13560.7|13559.7|13561.4|13559.9|13552.9|13551.4|355
1670975700000|2022-12-13 23:55:00|13560.6|13559.6|13558.5|13556.9|13561.5|13560.2|13556.8|13555.5|285
1670976000000|2022-12-14 00:00:00|13558.2|13557|13559.2|13558.2|13567|13565.6|13552.9|13551.9|547
1670976300000|2022-12-14 00:05:00|13559.5|13558.5|13548.4|13546.8|13561.5|13560.3|13546.2|13545|568
1670976600000|2022-12-14 00:10:00|13549.3|13547.8|13547.5|13546.5|13551|13549.9|13538.7|13537.5|438
1670976900000|2022-12-14 00:15:00|13547.4|13546.4|13546.1|13545.1|13553.1|13552.1|13545|13544|354
1670977200000|2022-12-14 00:20:00|13546.2|13545.2|13553.7|13552.2|13554.8|13554|13545.9|13544.9|370
1670977500000|2022-12-14 00:25:00|13553.8|13552|13551.2|13550.2|13557.5|13556.4|13551.1|13550.1|295
1670977800000|2022-12-14 00:30:00|13551|13550|13556|13554.5|13557|13555.7|13547.5|13546.7|413
1670978100000|2022-12-14 00:35:00|13555.7|13554.7|13565.1|13564.1|13565.9|13564.6|13555.2|13554|756
1670978400000|2022-12-14 00:40:00|13565.2|13564.2|13563.8|13562.8|13569.9|13568.7|13563.7|13562.7|610
1670978700000|2022-12-14 00:45:00|13562.7|13561.7|13565.6|13564.6|13569.2|13568.2|13560.4|13559.2|533
1670979000000|2022-12-14 00:50:00|13565.8|13564.2|13550|13547.9|13567.1|13565.9|13545.4|13543.8|1049
1670979300000|2022-12-14 00:55:00|13548.3|13546.3|13539.6|13538|13555.4|13553.1|13534|13532.2|1266
1670979600000|2022-12-14 01:00:00|13538.7|13537.7|13545.6|13543.9|13547.4|13546|13529.6|13528.5|1148
1670979900000|2022-12-14 01:05:00|13545|13544|13550.7|13549.7|13555|13553.4|13542.9|13541.9|929
1670980200000|2022-12-14 01:10:00|13550|13549|13551.6|13550.1|13558.6|13557.6|13548|13546.5|890
1670980500000|2022-12-14 01:15:00|13551.2|13550.2|13549.4|13548.4|13551.3|13550.2|13541.9|13540.7|983
1670980800000|2022-12-14 01:20:00|13549.3|13548.3|13555.6|13554.6|13555.9|13554.9|13545.3|13544.1|888
1670981100000|2022-12-14 01:25:00|13556.5|13555.5|13561.2|13560.2|13562.3|13561.1|13554.9|13553.6|837
1670981400000|2022-12-14 01:30:00|13561.4|13559.9|13552.6|13551|13561.4|13560.2|13551.9|13550.5|740
1670981700000|2022-12-14 01:35:00|13552.5|13551.1|13558.6|13557|13559.4|13558.3|13551.7|13550.7|738
1670982000000|2022-12-14 01:40:00|13557.2|13557.1|13566.5|13565.5|13567.4|13565.9|13553.7|13552.7|807
1670982300000|2022-12-14 01:45:00|13566.6|13565.6|13561.4|13559.8|13568.2|13566.8|13560.7|13559.3|654
1670982600000|2022-12-14 01:50:00|13561.5|13559.7|13560.3|13559.3|13562.4|13561|13557.8|13556.7|533
1670982900000|2022-12-14 01:55:00|13560.4|13559.4|13559.7|13558.1|13561.1|13559.9|13556.4|13555|484
1670983200000|2022-12-14 02:00:00|13559.6|13558.2|13559|13558|13561.8|13560.7|13554.8|13553.8|696
1670983500000|2022-12-14 02:05:00|13558.7|13557.7|13551.6|13550.6|13560.2|13558.9|13550.7|13549.4|720
1670983800000|2022-12-14 02:10:00|13552.9|13551.9|13553|13552|13556|13554.9|13551.3|13550.3|685
1670984100000|2022-12-14 02:15:00|13553.4|13552.4|13554.3|13553.3|13557.5|13556|13553.4|13552.2|434
1670984400000|2022-12-14 02:20:00|13554.6|13553.1|13543.2|13541.6|13554.6|13553.4|13542|13540.5|581
1670984700000|2022-12-14 02:25:00|13543.3|13541.7|13552.2|13550.5|13552.5|13551|13542.7|13541.5|513
1670985000000|2022-12-14 02:30:00|13552|13551|13562.4|13561.4|13564.7|13563.6|13551.3|13549.9|743
1670985300000|2022-12-14 02:35:00|13562.3|13561.3|13559.2|13558.2|13566.9|13565.5|13559.1|13557.9|591
1670985600000|2022-12-14 02:40:00|13559.1|13558.1|13559.1|13557.6|13563.1|13561.8|13557.9|13556.5|657
1670985900000|2022-12-14 02:45:00|13558.8|13557.8|13558.4|13556.6|13559|13558|13555|13554|500
1670986200000|2022-12-14 02:50:00|13558.5|13556.8|13555.5|13553.9|13559.8|13558.7|13554.6|13553.4|377
1670986500000|2022-12-14 02:55:00|13555.7|13554.5|13553|13551.2|13556.1|13555.1|13550.4|13549|564
1670986800000|2022-12-14 03:00:00|13552.1|13551.1|13548.5|13547|13552.8|13551.4|13546.3|13545|573
1670987100000|2022-12-14 03:05:00|13548.6|13546.9|13550.2|13549.2|13551.5|13550.2|13547|13545.8|461
1670987400000|2022-12-14 03:10:00|13550.3|13548.7|13553.6|13552|13557.2|13555.9|13549.9|13548.5|489
1670987700000|2022-12-14 03:15:00|13553.1|13552.1|13549.3|13548.3|13554.2|13553|13549|13547.8|364
1670988000000|2022-12-14 03:20:00|13549.5|13548|13547.8|13546.8|13551.1|13549.8|13547.4|13546.1|452
1670988300000|2022-12-14 03:25:00|13548|13547|13550.2|13549.2|13552.3|13551.2|13547.2|13546.2|328
1670988600000|2022-12-14 03:30:00|13550.4|13549.4|13546|13544.3|13551|13549.7|13543.2|13541.9|482
1670988900000|2022-12-14 03:35:00|13545.6|13544.4|13547.9|13546.3|13549.4|13548.2|13544.1|13542.9|377
1670989200000|2022-12-14 03:40:00|13548|13546.2|13546.9|13545.9|13548.8|13547.5|13544.9|13543.6|387
1670989500000|2022-12-14 03:45:00|13547|13546|13547.9|13546.9|13549|13547.6|13544.6|13543.5|498
1670989800000|2022-12-14 03:50:00|13548|13547|13548.1|13547.1|13548.7|13547.5|13543.6|13542.4|465
1670990100000|2022-12-14 03:55:00|13548.4|13546.8|13552.2|13551.2|13553.3|13552|13546.5|13545.5|502
1670990400000|2022-12-14 04:00:00|13552.1|13551.1|13551.6|13550.6|13553.5|13552.1|13550.3|13549.1|343
1670990700000|2022-12-14 04:05:00|13551.5|13550.5|13554.1|13552.5|13554.5|13553.3|13550.5|13549.2|371
1670991000000|2022-12-14 04:10:00|13554|13553|13551|13549.3|13555.1|13553.9|13549.4|13548.4|364
1670991300000|2022-12-14 04:15:00|13550.9|13549.5|13552.4|13551.4|13553.7|13552.5|13549.4|13548.4|361
1670991600000|2022-12-14 04:20:00|13552.3|13551.3|13553.6|13552.6|13556.4|13555|13552.3|13551.3|491
1670991900000|2022-12-14 04:25:00|13553.9|13552.3|13552.2|13551.2|13555.9|13554.5|13551.6|13550.6|430
1670992200000|2022-12-14 04:30:00|13552.3|13551.3|13554.1|13552.5|13556.3|13555.2|13551.9|13550.7|413
1670992500000|2022-12-14 04:35:00|13553.8|13552.8|13560.5|13559|13562.5|13561.4|13553.7|13552.7|369
1670992800000|2022-12-14 04:40:00|13560.3|13559.3|13555.5|13554.5|13561.3|13560.3|13555.4|13554.2|400
1670993100000|2022-12-14 04:45:00|13555.6|13554.6|13553.3|13552.3|13556.8|13555.8|13552.7|13551.4|319
1670993400000|2022-12-14 04:50:00|13553.2|13552.2|13552.6|13551.6|13555.1|13554|13551.1|13550|311
1670993700000|2022-12-14 04:55:00|13552.9|13551.4|13556.6|13555|13557|13555.8|13552.3|13551.3|586
1670994000000|2022-12-14 05:00:00|13556.5|13555.2|13551.9|13550.9|13558|13556.7|13551.5|13550.2|382
1670994300000|2022-12-14 05:05:00|13552|13551|13548.6|13547.6|13552.3|13551.3|13548.2|13547.2|322
1670994600000|2022-12-14 05:10:00|13548.5|13547.5|13547|13546|13549.1|13548.1|13545.4|13544.3|304
1670994900000|2022-12-14 05:15:00|13547.1|13546.1|13548.9|13547.9|13549.1|13548.1|13545.3|13544.3|274
1670995200000|2022-12-14 05:20:00|13549|13548|13545|13543.5|13549.3|13548.1|13543.9|13542.9|271
1670995500000|2022-12-14 05:25:00|13544.4|13543.4|13539.3|13537.8|13546|13545.2|13538.6|13537.6|506
1670995800000|2022-12-14 05:30:00|13539.1|13538.1|13543.6|13541.9|13546.1|13544.7|13537.2|13535.9|543
1670996100000|2022-12-14 05:35:00|13543.5|13542|13543.2|13542.2|13546.1|13545|13542.5|13541.3|421
1670996400000|2022-12-14 05:40:00|13542.8|13541.8|13543.5|13542.5|13543.9|13542.7|13540|13538.7|304
1670996700000|2022-12-14 05:45:00|13543.4|13542.4|13546.1|13544.5|13549.2|13547.9|13540.9|13539.8|363
1670997000000|2022-12-14 05:50:00|13545.6|13544.6|13543.3|13541.8|13547|13546|13542.8|13541.7|443
1670997300000|2022-12-14 05:55:00|13543|13542|13543.8|13542.3|13545.8|13544.5|13540.5|13539.2|591
1670997600000|2022-12-14 06:00:00|13543.9|13542.2|13543.9|13542.3|13544.3|13543.1|13538.1|13536.8|724
1670997900000|2022-12-14 06:05:00|13544|13542.4|13544.7|13543.2|13545.1|13543.9|13538.4|13537.1|669
1670998200000|2022-12-14 06:10:00|13544.5|13543.5|13542.8|13541.8|13547|13545.8|13540.9|13539.7|500
1670998500000|2022-12-14 06:15:00|13542.9|13541.9|13546.5|13545.5|13547.3|13546.3|13542.3|13541.1|481
1670998800000|2022-12-14 06:20:00|13546.6|13545.6|13546.9|13545.3|13549|13547.7|13545.4|13544|509
1670999100000|2022-12-14 06:25:00|13546.8|13545.4|13548.2|13547.2|13548.9|13547.5|13545.1|13544|373
1670999400000|2022-12-14 06:30:00|13547.9|13546.9|13548.7|13547.1|13549.3|13547.8|13544.8|13543.6|506
1670999700000|2022-12-14 06:35:00|13548.2|13547.2|13546.1|13544.5|13549.1|13548.1|13544.5|13543.2|532
1671000000000|2022-12-14 06:40:00|13545.9|13544.6|13545.2|13544.2|13546.8|13545.6|13542.2|13541.1|433
1671000300000|2022-12-14 06:45:00|13545.1|13544.1|13545.6|13544.6|13545.9|13544.9|13541.6|13540.6|472
1671000600000|2022-12-14 06:50:00|13545.7|13544.7|13547.7|13546|13550.6|13549.1|13545.6|13544.6|520
1671000900000|2022-12-14 06:55:00|13546.9|13545.9|13538.4|13537.2|13547|13545.9|13532.1|13531.1|861
1671001200000|2022-12-14 07:00:00|13538.5|13537.1|13532|13530.6|13542.3|13541|13524.6|13523.2|1862
1671001500000|2022-12-14 07:05:00|13532.1|13530.5|13537.1|13535.4|13538|13536.4|13527.6|13526.5|1080
1671001800000|2022-12-14 07:10:00|13537|13535.2|13543.3|13541.7|13549|13547.7|13536.5|13535|1113
1671002100000|2022-12-14 07:15:00|13543.5|13542|13544.6|13543.6|13546.9|13545.9|13542|13541|747
1671002400000|2022-12-14 07:20:00|13544.2|13543.2|13539.2|13538.2|13545.5|13544.5|13535.8|13534.8|678
1671002700000|2022-12-14 07:25:00|13539.1|13538.1|13547|13545.4|13547|13545.6|13537.8|13536.8|792
1671003000000|2022-12-14 07:30:00|13546.9|13545.1|13550.3|13548.8|13554|13553|13544.1|13542.8|940
1671003300000|2022-12-14 07:35:00|13550.4|13549|13546|13544.3|13553.4|13551.9|13543.7|13542.5|1091
1671003600000|2022-12-14 07:40:00|13545.9|13544.2|13545.1|13543.4|13549.9|13548.6|13544.1|13542.6|857
1671003900000|2022-12-14 07:45:00|13545.2|13543.3|13554.3|13552.6|13556.5|13555.1|13544.8|13543.3|912
1671004200000|2022-12-14 07:50:00|13553.7|13552.7|13553.5|13552.5|13557.3|13555.9|13552.2|13550.8|719
1671004500000|2022-12-14 07:55:00|13553.4|13552.4|13548.7|13547.2|13554.8|13553.3|13547.8|13546.3|919
1671004800000|2022-12-14 08:00:00|13548.5|13547.5|13551.9|13550.3|13556.8|13555.5|13547.6|13546.3|1172
1671005100000|2022-12-14 08:05:00|13552.3|13551.3|13559.5|13558.5|13560.9|13559.9|13552.2|13550.8|867
1671005400000|2022-12-14 08:10:00|13559.6|13558.6|13553.1|13552.1|13560|13558.7|13550.2|13548.9|986
1671005700000|2022-12-14 08:15:00|13553.5|13551.9|13541.8|13540|13553.5|13552|13540.7|13539.5|991
1671006000000|2022-12-14 08:20:00|13542.3|13540.7|13535.9|13534.3|13544.1|13542.6|13532.9|13531.7|1046
1671006300000|2022-12-14 08:25:00|13535.7|13534.7|13544.6|13543.1|13546|13544.9|13535.1|13533.8|1083
1671006600000|2022-12-14 08:30:00|13544.5|13543|13534.6|13533|13545|13543.6|13532.5|13531.1|1193
1671006900000|2022-12-14 08:35:00|13534.3|13533.1|13540.1|13539.1|13540.8|13539.8|13530.1|13529.1|1066
1671007200000|2022-12-14 08:40:00|13540|13539|13533.7|13532.1|13543|13541.6|13531.7|13530.4|1061
1671007500000|2022-12-14 08:45:00|13533.8|13532.3|13527|13525.4|13536.5|13535.2|13521.6|13520.4|1147
1671007800000|2022-12-14 08:50:00|13526.9|13525.3|13533|13532|13534.7|13533.3|13523.8|13523.1|924
1671008100000|2022-12-14 08:55:00|13532.4|13531.4|13531.4|13530.4|13537.5|13536.5|13528.5|13527.2|874
1671008400000|2022-12-14 09:00:00|13531.5|13530.5|13535.5|13534.5|13539.2|13538.1|13531.4|13530.4|1209
1671008700000|2022-12-14 09:05:00|13535.7|13534.1|13528|13526.4|13536.2|13534.8|13526.4|13525.2|1014
1671009000000|2022-12-14 09:10:00|13528.1|13526.5|13527.2|13526.2|13528.3|13527.2|13519.9|13518.9|911
1671009300000|2022-12-14 09:15:00|13527.1|13526.1|13523.4|13522.4|13529.3|13528.3|13522.4|13521.3|1017
1671009600000|2022-12-14 09:20:00|13523.6|13522.6|13528.8|13527.1|13533.1|13531.7|13523.6|13522.4|938
1671009900000|2022-12-14 09:25:00|13528.7|13527.2|13519.5|13517.9|13529.7|13528.4|13517.4|13515.8|1005
1671010200000|2022-12-14 09:30:00|13519.6|13517.8|13524.9|13523.4|13526.8|13525.7|13518.4|13517.4|1053
1671010500000|2022-12-14 09:35:00|13524.5|13523.5|13522.2|13521.2|13525.2|13523.9|13517.2|13515.8|1064
1671010800000|2022-12-14 09:40:00|13522.5|13521|13516.8|13515.3|13522.5|13521|13512.7|13511.5|998
1671011100000|2022-12-14 09:45:00|13516.6|13515.6|13515.9|13514.3|13517.5|13516.2|13512.1|13510.7|769
1671011400000|2022-12-14 09:50:00|13515.8|13514.2|13512.5|13510.8|13517|13515.6|13508.5|13507.5|839
1671011700000|2022-12-14 09:55:00|13512.6|13510.9|13522|13520.1|13522.9|13521.5|13511.9|13510.9|841
1671012000000|2022-12-14 10:00:00|13521.7|13520.2|13496.8|13495.2|13522.8|13521.5|13453.4|13449.1|2022
1671012300000|2022-12-14 10:05:00|13496.9|13495.4|13507.9|13506|13512.9|13511.1|13496.5|13495|1512
1671012600000|2022-12-14 10:10:00|13507.6|13505.9|13498.8|13497.2|13512.3|13510.7|13498.5|13497|1244
1671012900000|2022-12-14 10:15:00|13498.9|13497.1|13498.3|13497.3|13506.3|13505|13492.5|13490.7|1110
1671013200000|2022-12-14 10:20:00|13499|13497.4|13493|13491.5|13503|13501.7|13490.8|13489.1|1199
1671013500000|2022-12-14 10:25:00|13493.2|13491.4|13486|13484.3|13494.1|13492.3|13478.3|13477|1213
1671013800000|2022-12-14 10:30:00|13486.2|13484.2|13479.5|13477.9|13487.4|13485.9|13477.8|13476.6|1065
1671014100000|2022-12-14 10:35:00|13479.3|13478|13473.3|13471.7|13482.5|13481.2|13472|13470.6|1010
1671014400000|2022-12-14 10:40:00|13473.1|13471.3|13485.8|13484.1|13487.4|13486.1|13472|13470.7|1059
1671014700000|2022-12-14 10:45:00|13485.7|13484.5|13478.6|13477.6|13487.8|13486.8|13477.8|13476.7|966
1671015000000|2022-12-14 10:50:00|13478.9|13477.4|13474.4|13473.4|13487.3|13486.3|13474|13473|931
1671015300000|2022-12-14 10:55:00|13474.5|13473.5|13472.2|13470.7|13475.9|13474.6|13468|13467|1053
1671015600000|2022-12-14 11:00:00|13472.5|13471.5|13472.6|13471|13474.5|13473.3|13467.5|13466.3|1323
1671015900000|2022-12-14 11:05:00|13472.5|13470.9|13476.1|13474.4|13479.7|13478.2|13469.2|13468.2|891
1671016200000|2022-12-14 11:10:00|13476.2|13474.3|13482.9|13481.9|13485|13483.8|13474.6|13473.3|954
1671016500000|2022-12-14 11:15:00|13483.2|13481.7|13484.2|13482.5|13484.2|13483|13478.7|13477.4|852
1671016800000|2022-12-14 11:20:00|13484.1|13482.4|13483.7|13482.7|13487.5|13486.2|13483|13481.6|883
1671017100000|2022-12-14 11:25:00|13483.8|13482.8|13483.5|13482.5|13486.2|13485.2|13482.6|13481.6|729
1671017400000|2022-12-14 11:30:00|13483.4|13482.4|13491|13489.3|13491.2|13490.1|13483.4|13482.2|578
1671017700000|2022-12-14 11:35:00|13490.3|13488.9|13493.4|13491.9|13500.8|13499.5|13490.3|13488.9|909
1671018000000|2022-12-14 11:40:00|13493.3|13491.7|13496|13494.2|13498.2|13496.8|13492.1|13490.8|717
1671018300000|2022-12-14 11:45:00|13495.9|13494.3|13495.7|13494.7|13496.9|13495.9|13491.9|13490.8|553
1671018600000|2022-12-14 11:50:00|13495.8|13494.8|13495.5|13494.5|13495.9|13494.9|13490.8|13489.4|799
1671018900000|2022-12-14 11:55:00|13495.1|13494.1|13495.7|13493.9|13502.6|13501.5|13494.3|13493|669
1671019200000|2022-12-14 12:00:00|13495.3|13494.3|13499.6|13498.1|13503.3|13502.1|13495.3|13494.3|668
1671019500000|2022-12-14 12:05:00|13499.3|13498.3|13500.2|13499.2|13501.8|13500.8|13496.4|13495.4|452
1671019800000|2022-12-14 12:10:00|13500.3|13499.3|13496.6|13495.6|13501|13500|13494.3|13493.3|464
1671020100000|2022-12-14 12:15:00|13496.5|13495.5|13503.9|13502.9|13504.7|13503.5|13495.7|13494.7|494
1671020400000|2022-12-14 12:20:00|13504.3|13503.3|13505.3|13503.7|13507.5|13506.5|13500.7|13499.7|502
1671020700000|2022-12-14 12:25:00|13504.8|13503.8|13498.7|13497.7|13505|13503.9|13497.7|13496.7|623
1671021000000|2022-12-14 12:30:00|13498.6|13497.6|13503.7|13502.1|13507|13506|13498.2|13497.2|540
1671021300000|2022-12-14 12:35:00|13503.4|13502.2|13501.7|13500.7|13503.9|13502.9|13496.5|13495.4|504
1671021600000|2022-12-14 12:40:00|13502|13501|13512.2|13511.2|13514|13512.9|13501.9|13500.9|736
1671021900000|2022-12-14 12:45:00|13512.3|13511.3|13511.1|13510.1|13514.1|13513.1|13510.8|13509.8|525
1671022200000|2022-12-14 12:50:00|13511.6|13510.6|13509.4|13508.4|13514.1|13513.1|13508.1|13506.9|485
1671022500000|2022-12-14 12:55:00|13509.5|13508.5|13501.8|13500.8|13512.5|13511.1|13501|13500|603
1671022800000|2022-12-14 13:00:00|13501.6|13500.6|13496|13495|13504.7|13503.7|13494.6|13493.6|549
1671023100000|2022-12-14 13:05:00|13495.8|13494.8|13497.5|13496.5|13497.8|13496.8|13490.9|13489.7|585
1671023400000|2022-12-14 13:10:00|13497.4|13496.4|13493.8|13492.8|13502.9|13501.9|13493.6|13492.5|508
1671023700000|2022-12-14 13:15:00|13493.7|13492.7|13490|13488.4|13497.3|13495.9|13487.5|13486.5|781
1671024000000|2022-12-14 13:20:00|13490.2|13488.7|13495.5|13494.5|13497.5|13496.5|13485.9|13484.9|843
1671024300000|2022-12-14 13:25:00|13495.4|13494.4|13506.9|13505.9|13507.2|13505.9|13495.4|13494.4|780
1671024600000|2022-12-14 13:30:00|13507|13506|13500.9|13499.9|13507.6|13506.5|13500.7|13499.5|1230
1671024900000|2022-12-14 13:35:00|13500|13499|13508.3|13507.3|13510.2|13509.2|13498.7|13497.3|951
1671025200000|2022-12-14 13:40:00|13508.1|13507.1|13499.4|13498.4|13509.5|13508.5|13496.7|13495.7|782
1671025500000|2022-12-14 13:45:00|13499.6|13498.1|13500|13498.4|13505.1|13504|13495.5|13494.5|788
1671025800000|2022-12-14 13:50:00|13499.9|13498.3|13500.9|13499.9|13503.6|13502.6|13493.8|13492.6|858
1671026100000|2022-12-14 13:55:00|13500.7|13499.7|13496.9|13495.9|13505.4|13504.4|13496.8|13495.5|956
1671026400000|2022-12-14 14:00:00|13497.1|13496.1|13497.5|13496.5|13501|13500|13494|13493|906
1671026700000|2022-12-14 14:05:00|13497.7|13496.7|13497.5|13496.5|13498.8|13497.8|13492.6|13491.3|761
1671027000000|2022-12-14 14:10:00|13497.6|13496.6|13496.9|13495.9|13502.9|13501.9|13495.5|13494.5|815
1671027300000|2022-12-14 14:15:00|13497|13496|13500|13499|13502.7|13501.7|13495.9|13494.9|795
1671027600000|2022-12-14 14:20:00|13500.3|13499.3|13499.2|13498.2|13501.4|13500.4|13493.6|13492.6|777
1671027900000|2022-12-14 14:25:00|13499.3|13498.3|13501.6|13500.1|13502.5|13501.5|13496.5|13495.4|905
1671028200000|2022-12-14 14:30:00|13501.4|13500.4|13510.7|13509.7|13511.7|13511|13497.8|13496.8|1117
1671028500000|2022-12-14 14:35:00|13510.8|13509.8|13497|13496|13514.1|13513.1|13496.4|13495.1|938
1671028800000|2022-12-14 14:40:00|13497.1|13496.1|13487.1|13486.1|13497.8|13496.8|13483.9|13482.9|849
1671029100000|2022-12-14 14:45:00|13486.9|13485.9|13485.3|13484.3|13489.1|13487.9|13483.4|13482.3|711
1671029400000|2022-12-14 14:50:00|13485.2|13484.2|13490.3|13489.3|13494.5|13493.5|13483.5|13482.5|775
1671029700000|2022-12-14 14:55:00|13490.4|13489.4|13494.1|13493.1|13495.2|13494.2|13488|13487|683
1671030000000|2022-12-14 15:00:00|13494.2|13493.2|13494.4|13493.4|13495.9|13494.9|13490.1|13489|670
1671030300000|2022-12-14 15:05:00|13494.5|13493.5|13494.3|13493.3|13498.8|13497.8|13493.9|13492.7|664
1671030600000|2022-12-14 15:10:00|13494.5|13493.5|13492.7|13491.7|13495.8|13494.8|13491.3|13490.3|597
1671030900000|2022-12-14 15:15:00|13493|13491.5|13488.7|13487.7|13493.3|13492.2|13486.6|13485.4|658
1671031200000|2022-12-14 15:20:00|13488.6|13487.6|13487.6|13486.6|13488.9|13487.7|13483.6|13482.6|615
1671031500000|2022-12-14 15:25:00|13487.5|13486.5|13477.6|13476.6|13487.6|13486.6|13477.5|13476.5|687
1671031800000|2022-12-14 15:30:00|13477.8|13476.8|13485.9|13484.9|13486.9|13485.8|13476.3|13475.3|754
1671032100000|2022-12-14 15:35:00|13485.8|13484.8|13487.4|13486.4|13492.8|13491.8|13484.8|13483.6|703
1671032400000|2022-12-14 15:40:00|13487.7|13486.2|13480.6|13479.6|13488.2|13486.8|13475.8|13474.8|744
1671032700000|2022-12-14 15:45:00|13480.3|13479.3|13480.3|13479.3|13486.2|13485.2|13477.1|13476.1|758
1671033000000|2022-12-14 15:50:00|13479.7|13478.7|13477.7|13476.7|13484.4|13483.4|13476.3|13475.3|765
1671033300000|2022-12-14 15:55:00|13477.9|13476.9|13486|13485|13486.9|13485.9|13475.5|13474.5|770
1671033600000|2022-12-14 16:00:00|13485.9|13484.9|13489.7|13488.7|13489.7|13488.7|13482.2|13481.2|825
1671033900000|2022-12-14 16:05:00|13490.4|13489.4|13493.2|13492.2|13497.3|13496.3|13490.4|13489.4|630
1671034200000|2022-12-14 16:10:00|13493.3|13492.3|13487.5|13486|13495.3|13494.3|13486.2|13485.2|629
1671034500000|2022-12-14 16:15:00|13487.6|13486.6|13486.3|13485.3|13490.5|13489.5|13485.4|13484.4|614
1671034800000|2022-12-14 16:20:00|13486.2|13485.2|13482.3|13481.3|13487.4|13486.4|13480.1|13479.1|528
1671035100000|2022-12-14 16:25:00|13482.4|13481.4|13476.7|13475.7|13485.1|13484.1|13476.5|13475.4|544
1671035400000|2022-12-14 16:30:00|13477.1|13476.1|13482.3|13481.3|13485|13484|13476.3|13475.3|578
1671035700000|2022-12-14 16:35:00|13482.2|13481.2|13485.1|13484.1|13487|13486|13481.6|13480.6|412
1671036000000|2022-12-14 16:40:00|13485.3|13484.3|13481.5|13480.5|13485.3|13484.3|13480.9|13480|457
1671036300000|2022-12-14 16:45:00|13481.6|13480.6|13490.8|13489.8|13491.9|13490.9|13481.5|13480.5|507
1671036600000|2022-12-14 16:50:00|13491.1|13490.1|13492.1|13491.1|13494.5|13493.5|13489.5|13488.5|550
1671036900000|2022-12-14 16:55:00|13492.4|13491.4|13496.4|13495.4|13496.9|13495.9|13490.1|13489.1|415
1671037200000|2022-12-14 17:00:00|13496.3|13495.3|13494.1|13493.1|13497.5|13496.4|13492.3|13491.3|599
1671037500000|2022-12-14 17:05:00|13494|13493|13489.8|13488.8|13495.2|13494.2|13489.3|13488.3|469
1671037800000|2022-12-14 17:10:00|13490.4|13489.4|13495.8|13494.8|13497.8|13496.8|13489.8|13488.8|384
1671038100000|2022-12-14 17:15:00|13495.7|13494.7|13488.9|13487.3|13495.8|13494.8|13488.4|13487|459
1671038400000|2022-12-14 17:20:00|13489|13487.5|13497.3|13496.3|13497.8|13496.6|13488.8|13487.4|486
1671038700000|2022-12-14 17:25:00|13497.4|13496.4|13500.8|13499.8|13509|13508|13497.3|13496.3|748
1671039000000|2022-12-14 17:30:00|13500.6|13499.6|13504.2|13503.2|13507.3|13506|13500.4|13499.1|626
1671039300000|2022-12-14 17:35:00|13504.3|13503.3|13503.3|13502.3|13507.4|13506.3|13501.1|13500.1|472
1671039600000|2022-12-14 17:40:00|13503.4|13502.4|13504.5|13503.5|13505.6|13504.6|13498.7|13497.7|440
1671039900000|2022-12-14 17:45:00|13504.1|13503.1|13505.7|13504.7|13508.1|13506.9|13503.9|13502.9|470
1671040200000|2022-12-14 17:50:00|13505.6|13504.6|13506.6|13505.6|13510.2|13509.2|13505|13503.9|488
1671040500000|2022-12-14 17:55:00|13506.7|13505.7|13509.4|13508.4|13510.4|13509.4|13505.5|13504.5|455
1671040800000|2022-12-14 18:00:00|13509.5|13508.5|13505.4|13504.4|13510.2|13508.9|13504.1|13503.1|441
1671041100000|2022-12-14 18:05:00|13505.1|13504.1|13497.6|13496.6|13505.3|13504.3|13496.7|13495.4|519
1671041400000|2022-12-14 18:10:00|13497.7|13496.7|13498.5|13497.5|13500.3|13499.3|13495.9|13494.5|495
1671041700000|2022-12-14 18:15:00|13498.6|13497.6|13497.8|13496.8|13501.4|13500.2|13496.7|13495.5|468
1671042000000|2022-12-14 18:20:00|13497.6|13496.6|13498.6|13497.6|13503.2|13502|13497.2|13496.1|491
1671042300000|2022-12-14 18:25:00|13498.8|13497.8|13499.6|13498.6|13500.3|13499.3|13497.7|13496.5|380
1671042600000|2022-12-14 18:30:00|13499.4|13498.4|13497.1|13496.1|13499.5|13498.5|13493.8|13492.5|406
1671042900000|2022-12-14 18:35:00|13497|13496|13493.7|13492.2|13497.4|13496.4|13491|13490.3|527
1671043200000|2022-12-14 18:40:00|13493.5|13492.5|13496.9|13495.9|13499.2|13497.8|13492.3|13491.3|648
1671043500000|2022-12-14 18:45:00|13497.1|13496.1|13495.4|13494.4|13498.4|13497|13493.5|13492.2|640
1671043800000|2022-12-14 18:50:00|13495.3|13494.3|13493.4|13491.9|13496.2|13495|13492.9|13491.5|643
1671044100000|2022-12-14 18:55:00|13493.6|13492|13489.3|13483.3|13495|13493.2|13462.1|13456.1|752
1671044400000|2022-12-14 19:00:00|13490.4|13489.7|13553.2|13549.9|13577.6|13573.5|13489.3|13483.3|2222
1671044700000|2022-12-14 19:05:00|13552.9|13550|13581.4|13579.7|13590.7|13588.7|13542|13539.8|2225
1671045000000|2022-12-14 19:10:00|13581.2|13579.2|13570.4|13568.2|13585.7|13583.8|13557.4|13556.3|2119
1671045300000|2022-12-14 19:15:00|13570.9|13568.7|13564|13562.1|13580.4|13579.2|13558.2|13556.5|2168
1671045600000|2022-12-14 19:20:00|13563.9|13561.9|13562|13560.2|13569|13567.1|13555.2|13553.3|2044
1671045900000|2022-12-14 19:25:00|13562.7|13560.8|13573.2|13571.1|13576.6|13574.4|13556.5|13554.5|1942
1671046200000|2022-12-14 19:30:00|13573|13571|13596.2|13594.4|13597.5|13596.4|13555|13553|2156
1671046500000|2022-12-14 19:35:00|13595|13594.2|13598.4|13596.5|13599.5|13598.7|13584.2|13582.4|2238
1671046800000|2022-12-14 19:40:00|13597.1|13595.5|13550|13547.1|13598.9|13597.6|13526.5|13522.3|2424
1671047100000|2022-12-14 19:45:00|13550.1|13547.2|13560.6|13557.1|13575|13572.5|13543.9|13541.5|2316
1671047400000|2022-12-14 19:50:00|13560.2|13560.9|13532.6|13530.2|13567.1|13564.2|13529|13526.9|2373
1671047700000|2022-12-14 19:55:00|13531.5|13529.4|13542.5|13541.5|13546.4|13544.3|13516|13514|2195
1671048000000|2022-12-14 20:00:00|13541.1|13540.8|13531.9|13530.4|13547.9|13545.6|13526.2|13524.7|1878
1671048300000|2022-12-14 20:05:00|13531.1|13529.5|13513.7|13512|13537.9|13535.3|13507.7|13505.9|1798
1671048600000|2022-12-14 20:10:00|13513.8|13509.9|13490.4|13488.5|13515.5|13514.5|13481.1|13479.9|1990
1671048900000|2022-12-14 20:15:00|13490.5|13486.5|13502.8|13500.8|13514|13512|13487.7|13485.7|1807
1671049200000|2022-12-14 20:20:00|13502.4|13500.7|13504.8|13503|13509.4|13507.7|13497.5|13496|1388
1671049500000|2022-12-14 20:25:00|13504.6|13502.6|13537.7|13535.9|13538.3|13536.4|13503|13501.1|1605
1671049800000|2022-12-14 20:30:00|13537.6|13536|13537.1|13535.1|13549.1|13547.3|13531.8|13529.8|1865
1671050100000|2022-12-14 20:35:00|13537|13534.9|13520.8|13518.8|13537.7|13536|13518.8|13517.2|1475
1671050400000|2022-12-14 20:40:00|13520.6|13518.7|13511.6|13509.6|13522.2|13520.5|13506.7|13505|1347
1671050700000|2022-12-14 20:45:00|13512.3|13509.5|13512.2|13510.4|13519.4|13517.8|13508|13506.2|1336
1671051000000|2022-12-14 20:50:00|13512.9|13510.9|13516.2|13514.4|13518.8|13517|13510.1|13508.3|1342
1671051300000|2022-12-14 20:55:00|13516.1|13514.2|13527.4|13525.6|13529.8|13528.1|13515.4|13513.8|1108
1671051600000|2022-12-14 21:00:00|13526.8|13525.2|13530.9|13528.8|13532.4|13530.8|13524|13522.1|941
1671051900000|2022-12-14 21:05:00|13531|13528.7|13530.6|13528.7|13532.4|13530.8|13528.6|13526.9|666
1671052200000|2022-12-14 21:10:00|13530.5|13528.6|13534.7|13533.2|13536.3|13535|13530.1|13528.3|735
1671052500000|2022-12-14 21:15:00|13534.6|13533.1|13537.4|13535.7|13537.7|13536.4|13534|13532.2|358
1671052800000|2022-12-14 21:20:00|13537.3|13535.6|13539.1|13537.5|13540.9|13539.5|13534.8|13533.1|508
1671053100000|2022-12-14 21:25:00|13539|13537.4|13545.3|13543.4|13546.1|13544.3|13539|13537.4|648
1671053400000|2022-12-14 21:30:00|13544.6|13543.6|13541.6|13539.5|13545.1|13543.6|13537.8|13536|428
1671053700000|2022-12-14 21:35:00|13541.5|13539.2|13546.1|13543.8|13546.2|13544.2|13540.9|13539|554
1671054000000|2022-12-14 21:40:00|13546.2|13543.9|13542.5|13540.7|13546.2|13544.1|13541.9|13540.1|451
1671054300000|2022-12-14 21:45:00|13542.3|13540.6|13545.7|13543.8|13546.2|13544.5|13542.3|13540.3|550
1671054600000|2022-12-14 21:50:00|13545.6|13543.7|13549|13546.7|13549.9|13547.7|13545.4|13542.8|845
1671054900000|2022-12-14 21:55:00|13549.1|13546.9|13550.5|13544.9|13552.3|13548.7|13545.5|13542.9|364
1671055200000|2022-12-14 22:00:00|13550|13544.8|13548.3|13542.3|13550.7|13545.4|13547.9|13541.9|63
1671055500000|2022-12-14 22:05:00|13548.2|13542.2|13548.3|13542.3|13548.9|13542.9|13541.5|13535.5|1272
1671055800000|2022-12-14 22:10:00|13548.1|13542.1|13548.5|13542.5|13548.9|13542.9|13548|13542|1401
1671056100000|2022-12-14 22:15:00|13548.3|13542.3|13547.8|13541.8|13548.7|13542.7|13543.9|13537.9|1093
1671056400000|2022-12-14 22:20:00|13547.7|13541.7|13547.7|13541.7|13548.3|13542.3|13541.3|13535.3|700
1671056700000|2022-12-14 22:25:00|13547.8|13541.8|13547.9|13541.9|13549.3|13543.3|13547.3|13541.3|322
1671057000000|2022-12-14 22:30:00|13548|13542|13548.2|13542.2|13549.1|13543.1|13547.6|13541.6|1417
1671057300000|2022-12-14 22:35:00|13548.4|13542.4|13548.1|13542.1|13548.8|13542.8|13547.6|13541.6|1424
1671057600000|2022-12-14 22:40:00|13547.9|13541.9|13548.8|13542.8|13548.9|13542.9|13547.3|13541.3|1455
1671057900000|2022-12-14 22:45:00|13548.7|13542.7|13547.6|13541.6|13548.7|13542.7|13547|13541.5|522
1671058200000|2022-12-14 22:50:00|13547.5|13541.5|13547|13541|13547.6|13541.6|13546.9|13540.9|585
1671058500000|2022-12-14 22:55:00|13546.9|13540.9|13547.5|13541.5|13547.8|13541.8|13545.4|13539.7|323
1671058800000|2022-12-14 23:00:00|13547.4|13541.4|13545.5|13542.5|13548.7|13545|13542.5|13539.7|339
1671059100000|2022-12-14 23:05:00|13545.3|13543.2|13547.1|13544.8|13549|13547.1|13545.3|13542.6|443
1671059400000|2022-12-14 23:10:00|13547.4|13544.9|13533|13531.1|13547.5|13545.5|13532.5|13530.5|921
1671059700000|2022-12-14 23:15:00|13532.7|13530.9|13528|13526|13535.1|13533.5|13524.6|13523.2|662
1671060000000|2022-12-14 23:20:00|13527.9|13525.9|13528.4|13526.8|13529.2|13527.5|13526.3|13524.5|340
1671060300000|2022-12-14 23:25:00|13528.1|13527.1|13529.3|13528.3|13529.4|13528.3|13525.9|13524.8|242
1671060600000|2022-12-14 23:30:00|13529.2|13528.2|13531.1|13530.1|13531.5|13530.5|13528.7|13527.3|168
1671060900000|2022-12-14 23:35:00|13531.9|13530.9|13532.5|13530.5|13534|13532.8|13531.3|13529.9|247
1671061200000|2022-12-14 23:40:00|13532|13531.3|13533|13531|13534.1|13532.5|13529.9|13528.4|235
1671061500000|2022-12-14 23:45:00|13532|13530.5|13531.3|13529.4|13532.1|13531.1|13528.9|13527.9|218
1671061800000|2022-12-14 23:50:00|13532|13529.3|13535.4|13533.4|13535.4|13533.4|13531|13528.5|175
1671062100000|2022-12-14 23:55:00|13535.7|13533.8|13537|13536|13537.9|13536.2|13535.6|13533.2|321
1671062400000|2022-12-15 00:00:00|13535.7|13534.7|13547.8|13546.1|13548.8|13547.4|13534.7|13533.4|711
1671062700000|2022-12-15 00:05:00|13547.5|13546|13550.2|13548.5|13553.3|13551.9|13545.2|13543.7|708
1671063000000|2022-12-15 00:10:00|13550.3|13548.8|13547.5|13545.6|13554.7|13553.5|13546.8|13545.3|696
1671063300000|2022-12-15 00:15:00|13547.4|13545.8|13543.7|13541.9|13548.5|13546.6|13543|13541.6|562
1671063600000|2022-12-15 00:20:00|13543.6|13542|13539.5|13537.9|13548|13546.5|13539.3|13537.9|621
1671063900000|2022-12-15 00:25:00|13539.4|13537.8|13542|13540.3|13544.2|13542.9|13537.7|13536.4|497
1671064200000|2022-12-15 00:30:00|13541.7|13540|13544.9|13543.9|13548.5|13547|13541.3|13539.9|521
1671064500000|2022-12-15 00:35:00|13545.2|13543.6|13550.3|13548.6|13550.8|13549.6|13543.5|13542.5|465
1671064800000|2022-12-15 00:40:00|13549.6|13548.1|13540.3|13538.6|13549.8|13548.5|13539.7|13538.2|563
1671065100000|2022-12-15 00:45:00|13540.2|13538.5|13545.6|13544.6|13545.8|13544.6|13538.3|13536.9|526
1671065400000|2022-12-15 00:50:00|13545.4|13544.4|13537.1|13534.9|13548.7|13547.1|13533.3|13532.3|1157
1671065700000|2022-12-15 00:55:00|13540.6|13538.3|13535.5|13533.9|13541.5|13540.1|13534.6|13533.6|900
1671066000000|2022-12-15 01:00:00|13534.3|13533.3|13544.1|13542.5|13545.4|13543.9|13533.3|13532.2|992
1671066300000|2022-12-15 01:05:00|13544.2|13542.6|13544.5|13543.5|13545.9|13544.3|13540|13538.2|880
1671066600000|2022-12-15 01:10:00|13544|13543|13540.3|13538.2|13545|13544|13535.5|13533.9|912
1671066900000|2022-12-15 01:15:00|13540.4|13538.3|13539.5|13537.7|13543.6|13542.4|13530.6|13528.8|939
1671067200000|2022-12-15 01:20:00|13539.3|13537.5|13529.1|13528.1|13539.5|13537.8|13529.1|13528|684
1671067500000|2022-12-15 01:25:00|13529.2|13528.2|13532.2|13531.2|13537.6|13535.9|13529.2|13528.2|1034
1671067800000|2022-12-15 01:30:00|13532.7|13531|13540.3|13538.7|13540.3|13539.1|13530.4|13528.9|1060
1671068100000|2022-12-15 01:35:00|13539.8|13538.8|13539.9|13538.4|13541.6|13540.2|13537.1|13536.1|712
1671068400000|2022-12-15 01:40:00|13540|13538.3|13542.1|13540.5|13543.1|13541.7|13538.2|13536.7|773
1671068700000|2022-12-15 01:45:00|13541.9|13540.6|13536.5|13535.5|13542.1|13540.9|13536|13534.9|683
1671069000000|2022-12-15 01:50:00|13536.7|13535.2|13544|13542.4|13545|13543.3|13535.6|13534.1|774
1671069300000|2022-12-15 01:55:00|13544.4|13543|13545.2|13543.5|13548|13546.8|13544|13542.5|827
1671069600000|2022-12-15 02:00:00|13545|13543.3|13548|13546|13548.1|13546.3|13544.1|13542.5|875
1671069900000|2022-12-15 02:05:00|13547.9|13545.7|13550.4|13548.9|13551.1|13549.7|13546.7|13545.5|772
1671070200000|2022-12-15 02:10:00|13550.1|13549.1|13557.9|13556.3|13559.3|13557.7|13548.2|13546.4|1091
1671070500000|2022-12-15 02:15:00|13557.8|13556.2|13553.4|13551.9|13558.7|13557.2|13551.3|13550|717
1671070800000|2022-12-15 02:20:00|13553.3|13551.7|13562.4|13560.8|13563|13562|13552.1|13550.9|709
1671071100000|2022-12-15 02:25:00|13561.9|13560.9|13559.5|13557.7|13562.2|13560.9|13557.9|13556.5|618
1671071400000|2022-12-15 02:30:00|13559.6|13557.8|13557.5|13556.5|13560.4|13559.2|13556.8|13555.5|536
1671071700000|2022-12-15 02:35:00|13557.4|13556.4|13553|13551.5|13558.2|13557.2|13551.9|13550.7|573
1671072000000|2022-12-15 02:40:00|13552.4|13551.4|13552.1|13550.6|13553.3|13551.9|13549.8|13548.4|548
1671072300000|2022-12-15 02:45:00|13551.9|13550.9|13549.3|13548.3|13553.2|13552.2|13545.5|13544.2|537
1671072600000|2022-12-15 02:50:00|13549.7|13548.2|13552.3|13551.3|13554.4|13553.4|13548.9|13547.5|424
1671072900000|2022-12-15 02:55:00|13552.1|13551.1|13554.1|13553.1|13555.1|13553.8|13551.6|13550.4|447
1671073200000|2022-12-15 03:00:00|13554.4|13553.4|13557|13555.4|13559.7|13558.4|13554.4|13553.3|539
1671073500000|2022-12-15 03:05:00|13556.9|13555.5|13557.9|13556.4|13558.6|13557.2|13555|13554|515
1671073800000|2022-12-15 03:10:00|13557.8|13556.3|13555.8|13554.8|13559.5|13558.3|13553.5|13552.5|592
1671074100000|2022-12-15 03:15:00|13555.7|13554.7|13554.3|13553.3|13557.3|13555.9|13552.9|13551.5|557
1671074400000|2022-12-15 03:20:00|13554.1|13553.1|13553.2|13551.6|13556|13554.7|13551.3|13550.3|606
1671074700000|2022-12-15 03:25:00|13552.6|13551.7|13554.2|13553.2|13555.9|13554.6|13552.2|13550.9|521
1671075000000|2022-12-15 03:30:00|13554.4|13552.8|13552.5|13551.5|13554.5|13553.2|13550.5|13549.5|440
1671075300000|2022-12-15 03:35:00|13552.4|13551.4|13551.1|13550.1|13553.5|13552.5|13550.4|13549.1|577
1671075600000|2022-12-15 03:40:00|13550.9|13549.9|13551.2|13549.5|13552.6|13551.3|13550.2|13549.2|531
1671075900000|2022-12-15 03:45:00|13550.9|13549.9|13552.3|13551.3|13554.2|13553|13550.9|13549.9|575
1671076200000|2022-12-15 03:50:00|13552.5|13551|13557|13555.3|13557|13555.6|13552.1|13550.7|360
1671076500000|2022-12-15 03:55:00|13556.9|13555.2|13555.6|13554.6|13557.7|13556.3|13552.9|13551.6|552
1671076800000|2022-12-15 04:00:00|13555.7|13554.7|13556.6|13555.6|13558.1|13556.9|13552.6|13551.6|563
1671077100000|2022-12-15 04:05:00|13556.5|13555.5|13556.7|13555.7|13558.2|13557.2|13555.9|13554.9|379
1671077400000|2022-12-15 04:10:00|13556.8|13555.8|13559.8|13558.3|13559.9|13558.6|13556.1|13554.8|621
1671077700000|2022-12-15 04:15:00|13559.9|13558.2|13557.5|13556.5|13559.9|13558.9|13555.7|13554.3|502
1671078000000|2022-12-15 04:20:00|13557.4|13556.4|13556.7|13555.7|13559.8|13558.5|13554.2|13552.9|531
1671078300000|2022-12-15 04:25:00|13556.9|13555.4|13558.7|13557.2|13559.7|13558.5|13555.9|13554.8|466
1671078600000|2022-12-15 04:30:00|13558.8|13557.8|13565.3|13563.8|13566.1|13564.6|13557.8|13556.4|636
1671078900000|2022-12-15 04:35:00|13565|13564|13564.4|13562.9|13565.4|13564.1|13561.9|13560.3|430
1671079200000|2022-12-15 04:40:00|13564.3|13562.8|13563.8|13562.8|13568.2|13567.2|13563.3|13561.9|420
1671079500000|2022-12-15 04:45:00|13563.9|13562.9|13570|13568.4|13570|13568.9|13563.8|13562.7|476
1671079800000|2022-12-15 04:50:00|13569.8|13568.8|13575.1|13573.5|13575.6|13574.6|13566.8|13565.4|514
1671080100000|2022-12-15 04:55:00|13575.2|13574.2|13573.3|13572.3|13577.2|13576|13573|13571.7|559
1671080400000|2022-12-15 05:00:00|13573.2|13572.2|13579.7|13578.7|13582.6|13581.8|13573.2|13572|622
1671080700000|2022-12-15 05:05:00|13579.9|13578.4|13581.2|13579.4|13589.2|13587.9|13579.2|13578|757
1671081000000|2022-12-15 05:10:00|13581.1|13579.5|13580.1|13579.1|13582.3|13580.9|13577.9|13576.9|492
1671081300000|2022-12-15 05:15:00|13579.9|13578.9|13578.8|13577.2|13581.5|13580.2|13577.5|13576.2|587
1671081600000|2022-12-15 05:20:00|13578.7|13577.3|13574|13572.4|13579|13577.6|13571.8|13570.4|656
1671081900000|2022-12-15 05:25:00|13573.9|13572.9|13573.4|13571.8|13574|13573|13569.4|13568.3|358
1671082200000|2022-12-15 05:30:00|13573.3|13571.5|13572|13571|13578.1|13576.9|13571.8|13570.6|553
1671082500000|2022-12-15 05:35:00|13572.1|13571.1|13568|13566.5|13573.5|13572.5|13564|13562.8|695
1671082800000|2022-12-15 05:40:00|13567.8|13566.8|13569.9|13568.9|13571.5|13570.5|13566.7|13565.7|524
1671083100000|2022-12-15 05:45:00|13570.2|13568.7|13571.2|13570.2|13571.5|13570.3|13567.2|13566|411
1671083400000|2022-12-15 05:50:00|13571.1|13570.1|13561.8|13560.3|13571.9|13570.8|13561.2|13559.9|627
1671083700000|2022-12-15 05:55:00|13561.6|13560.6|13560.3|13558.7|13561.9|13560.7|13553.1|13552.1|748
1671084000000|2022-12-15 06:00:00|13560.2|13558.8|13562|13561|13565.3|13564|13559.8|13558.8|609
1671084300000|2022-12-15 06:05:00|13562.1|13561.1|13560.7|13559.7|13562.9|13561.7|13557.3|13556.3|407
1671084600000|2022-12-15 06:10:00|13560.5|13559.5|13567.4|13566.4|13568.2|13567|13560.2|13559.2|384
1671084900000|2022-12-15 06:15:00|13567.1|13566.1|13566.8|13565.8|13569.5|13568.5|13564.4|13563.4|417
1671085200000|2022-12-15 06:20:00|13566.7|13565.7|13566.3|13565.3|13568.6|13567.6|13564.4|13563|399
1671085500000|2022-12-15 06:25:00|13566.2|13565.2|13565.2|13563.7|13568.1|13566.8|13564.2|13563.2|364
1671085800000|2022-12-15 06:30:00|13564.4|13563.6|13570.4|13569.4|13571.5|13570.2|13564.2|13563|578
1671086100000|2022-12-15 06:35:00|13570.5|13569.5|13569.5|13568.5|13571.1|13570.1|13567|13566|346
1671086400000|2022-12-15 06:40:00|13569.6|13568.6|13562|13560.5|13571.2|13570.1|13560.2|13558.9|569
1671086700000|2022-12-15 06:45:00|13561.7|13560.7|13559.6|13558.1|13561.7|13560.7|13555.8|13554.5|538
1671087000000|2022-12-15 06:50:00|13559.7|13558|13567.2|13565.5|13567.5|13566.2|13559.2|13557.8|675
1671087300000|2022-12-15 06:55:00|13567.1|13565.4|13563.8|13562.8|13567.2|13565.9|13561.7|13560.5|669
1671087600000|2022-12-15 07:00:00|13564.2|13562.6|13571.6|13570|13573.8|13572.4|13564.2|13562.6|1056
1671087900000|2022-12-15 07:05:00|13571.5|13569.8|13571.7|13570.1|13573.6|13572.3|13566.6|13565.1|801
1671088200000|2022-12-15 07:10:00|13571.4|13570.2|13578.7|13577.1|13579.2|13577.9|13567.1|13565.9|798
1671088500000|2022-12-15 07:15:00|13578.3|13576.7|13578.9|13577.4|13584.6|13583.2|13574.4|13573|819
1671088800000|2022-12-15 07:20:00|13579.6|13578.1|13576.2|13575.2|13580|13578.6|13572.5|13571|695
1671089100000|2022-12-15 07:25:00|13575.9|13574.9|13574.9|13573.9|13578.3|13577|13573.3|13572.1|723
1671089400000|2022-12-15 07:30:00|13575|13574|13577.8|13576.1|13580.8|13579.6|13574.7|13573.7|647
1671089700000|2022-12-15 07:35:00|13577.9|13576.2|13577.8|13576.8|13580.3|13579.1|13575.9|13574.6|663
1671090000000|2022-12-15 07:40:00|13577.9|13576.9|13579.9|13578.9|13583|13582|13574.1|13572.9|677
1671090300000|2022-12-15 07:45:00|13579.8|13578.8|13579.8|13578.8|13582.5|13581.1|13577.8|13576.7|674
1671090600000|2022-12-15 07:50:00|13579.9|13578.9|13586|13584.3|13590.3|13589.3|13579.9|13578.9|781
1671090900000|2022-12-15 07:55:00|13585.9|13584.9|13587.4|13585.7|13589.8|13588.6|13583.7|13582.4|920
1671091200000|2022-12-15 08:00:00|13587.3|13585.8|13575.8|13574.8|13587.4|13586.2|13573.8|13572.8|1144
1671091500000|2022-12-15 08:05:00|13575.7|13574.7|13583.4|13581.8|13585.4|13584.2|13575.4|13574.3|1016
1671091800000|2022-12-15 08:10:00|13583.2|13582.2|13598.1|13597.1|13599|13598|13582.2|13581.1|945
1671092100000|2022-12-15 08:15:00|13598.2|13597.2|13609.3|13607.8|13613.1|13611.5|13596.5|13595.4|1148
1671092400000|2022-12-15 08:20:00|13609.4|13607.7|13617.5|13616.5|13624.7|13623.7|13608.7|13607.7|1131
1671092700000|2022-12-15 08:25:00|13617.4|13616.4|13621.5|13619.9|13621.5|13620.2|13612.6|13611.6|977
1671093000000|2022-12-15 08:30:00|13621.6|13620|13619|13617.3|13629|13627.4|13618.3|13617.3|1276
1671093300000|2022-12-15 08:35:00|13618.9|13617.9|13638.4|13637.4|13638.9|13637.4|13618.4|13617.4|1149
1671093600000|2022-12-15 08:40:00|13638.5|13637.5|13639.2|13637.6|13646.6|13645.2|13630.5|13629.4|1334
1671093900000|2022-12-15 08:45:00|13639|13638|13637.9|13636.9|13642.4|13641.1|13635.1|13634.1|1019
1671094200000|2022-12-15 08:50:00|13638.3|13637.3|13639|13637.4|13641.7|13640.5|13632.1|13630.9|1128
1671094500000|2022-12-15 08:55:00|13638.9|13637.7|13645.9|13644.9|13649.1|13647.7|13637.8|13636.5|1092
1671094800000|2022-12-15 09:00:00|13646|13645|13665.5|13664.5|13668.3|13666.8|13645.2|13644.2|1288
1671095100000|2022-12-15 09:05:00|13665.6|13664.1|13672|13670.2|13677.5|13676.4|13659.3|13658.2|1126
1671095400000|2022-12-15 09:10:00|13672.1|13670.1|13673.3|13671.7|13679.5|13678.2|13669.5|13668.4|1181
1671095700000|2022-12-15 09:15:00|13673.4|13672.1|13665.6|13664.6|13675.4|13674.2|13665.5|13664.5|1083
1671096000000|2022-12-15 09:20:00|13665.7|13664.7|13668.4|13667.4|13671.8|13670.8|13665.4|13664.4|891
1671096300000|2022-12-15 09:25:00|13668.2|13667.2|13660.6|13659.6|13675|13673.6|13660.5|13659.5|809
1671096600000|2022-12-15 09:30:00|13660.4|13659.4|13665.8|13664.3|13672.3|13671|13660|13659|1136
1671096900000|2022-12-15 09:35:00|13665.9|13664.2|13667.1|13665.3|13668|13666.6|13661.7|13660.6|828
1671097200000|2022-12-15 09:40:00|13666.9|13665.2|13664.5|13662.7|13671.5|13670.3|13663|13661.6|1015
1671097500000|2022-12-15 09:45:00|13664.4|13662.6|13658.9|13657.3|13666.2|13664.9|13658|13656.8|874
1671097800000|2022-12-15 09:50:00|13658.8|13657.8|13652.4|13651.4|13659.2|13657.8|13651.4|13650.7|796
1671098100000|2022-12-15 09:55:00|13652.5|13651.5|13657.4|13656.4|13659.6|13658.4|13652.5|13651.5|804
1671098400000|2022-12-15 10:00:00|13657.3|13656.3|13662.4|13661.4|13663.5|13662.2|13657.1|13655.6|831
1671098700000|2022-12-15 10:05:00|13662.5|13661.5|13663.6|13662|13665.1|13663.7|13660|13658.8|727
1671099000000|2022-12-15 10:10:00|13663.8|13662.1|13667.9|13666.9|13670|13668.7|13662|13660.7|568
1671099300000|2022-12-15 10:15:00|13668.3|13667.3|13663.2|13661.5|13669|13667.6|13660.3|13659.3|718
1671099600000|2022-12-15 10:20:00|13662.9|13661.6|13675.8|13674.2|13677.8|13676.2|13661.7|13660.4|880
1671099900000|2022-12-15 10:25:00|13676.3|13674.1|13674.1|13672.4|13682.1|13680.8|13673.6|13672.4|908
1671100200000|2022-12-15 10:30:00|13673.9|13672.9|13672.5|13671|13677.4|13676.4|13672.2|13670.9|632
1671100500000|2022-12-15 10:35:00|13672.6|13671.1|13669.8|13668.8|13673.9|13672.6|13668.5|13667.2|613
1671100800000|2022-12-15 10:40:00|13669.9|13668.9|13672.3|13670.7|13676|13674.8|13667.7|13666.7|769
1671101100000|2022-12-15 10:45:00|13672.7|13671|13669.7|13668.2|13674.2|13673.1|13667.8|13666.7|764
1671101400000|2022-12-15 10:50:00|13669.8|13669.2|13670|13668.3|13674.1|13672.8|13667.8|13666.6|750
1671101700000|2022-12-15 10:55:00|13670.1|13668.9|13677.6|13676.6|13679.2|13677.9|13669.9|13668.7|720
1671102000000|2022-12-15 11:00:00|13677.5|13676.5|13687.6|13685.9|13688.8|13687.5|13673.2|13672.2|1012
1671102300000|2022-12-15 11:05:00|13687.5|13685.8|13684.7|13683.7|13693.3|13692.1|13683.4|13682.1|990
1671102600000|2022-12-15 11:10:00|13685|13683.4|13682|13681|13685.2|13683.7|13679.9|13678.8|788
1671102900000|2022-12-15 11:15:00|13681.9|13680.9|13679.8|13678.8|13683.7|13682.2|13677.8|13676.5|744
1671103200000|2022-12-15 11:20:00|13679.9|13678.9|13678.1|13676.5|13680.4|13679|13676.1|13674.7|736
1671103500000|2022-12-15 11:25:00|13678.4|13677.1|13672.9|13671.9|13680|13678.8|13672.8|13671.6|726
1671103800000|2022-12-15 11:30:00|13673.1|13672.1|13683.5|13682.5|13684.4|13683.2|13673.1|13672.1|819
1671104100000|2022-12-15 11:35:00|13684.2|13682.6|13678.3|13676.5|13685.6|13684.2|13675.7|13674.1|781
1671104400000|2022-12-15 11:40:00|13678.1|13676.4|13678|13676.3|13678.8|13677.5|13672.6|13671.4|625
1671104700000|2022-12-15 11:45:00|13678.1|13676.4|13667.1|13666.1|13679|13677.5|13667.1|13665.9|761
1671105000000|2022-12-15 11:50:00|13667.8|13666.2|13664.1|13662.5|13667.8|13666.2|13659.7|13658.4|972
1671105300000|2022-12-15 11:55:00|13664.2|13662.7|13653.6|13651.8|13665.3|13663.9|13651.9|13650.1|805
1671105600000|2022-12-15 12:00:00|13653.1|13652.1|13666.3|13664.7|13667.6|13666.3|13653|13651|1316
1671105900000|2022-12-15 12:05:00|13666.2|13665.3|13671.6|13670.6|13673.8|13672.8|13666.2|13665.2|869
1671106200000|2022-12-15 12:10:00|13671.8|13670.8|13667.2|13666.2|13672.8|13671.8|13664.8|13663.6|645
1671106500000|2022-12-15 12:15:00|13667.3|13666.3|13658.8|13657.8|13669.4|13668.4|13658.4|13657.1|630
1671106800000|2022-12-15 12:20:00|13658.9|13657.9|13656.3|13655.3|13659.5|13658.4|13649.9|13648.8|631
1671107100000|2022-12-15 12:25:00|13656.4|13654.9|13654.1|13652.4|13657.4|13656.4|13650.1|13649.1|660
1671107400000|2022-12-15 12:30:00|13653.8|13652.5|13656.8|13655.1|13658.3|13657|13652.8|13651.3|795
1671107700000|2022-12-15 12:35:00|13656.7|13655.2|13649.1|13648.1|13656.9|13655.5|13642.7|13641.7|794
1671108000000|2022-12-15 12:40:00|13649.2|13648.2|13654.5|13653.5|13655|13653.7|13646.2|13645.2|661
1671108300000|2022-12-15 12:45:00|13653.7|13653|13655.2|13654.2|13655.5|13654.4|13650.4|13649.1|557
1671108600000|2022-12-15 12:50:00|13655.1|13654.1|13653.6|13652.6|13658|13656.9|13653.5|13652.5|514
1671108900000|2022-12-15 12:55:00|13653.5|13652.5|13652.1|13650.6|13653.5|13652.5|13645.2|13644.2|580
1671109200000|2022-12-15 13:00:00|13651.9|13650.9|13656.2|13655.2|13660.6|13659.4|13650.5|13649.1|798
1671109500000|2022-12-15 13:05:00|13656.5|13655.5|13661.5|13660.5|13664.1|13662.9|13655.2|13653.9|736
1671109800000|2022-12-15 13:10:00|13661.4|13660.4|13658.8|13654.3|13663.9|13662.6|13652.4|13651.4|876
1671110100000|2022-12-15 13:15:00|13658.9|13655.1|13658.7|13657.7|13664.3|13661.8|13648.6|13646.7|1816
1671110400000|2022-12-15 13:20:00|13658.5|13656.9|13669.8|13668.2|13673.2|13672.2|13658|13656.5|1436
1671110700000|2022-12-15 13:25:00|13669.9|13668.3|13681.8|13675.8|13681.8|13677.7|13668|13666.9|1277
1671111000000|2022-12-15 13:30:00|13680.8|13674.8|13656|13654.4|13680.9|13674.9|13639.8|13637.5|1866
1671111300000|2022-12-15 13:35:00|13654.9|13653.4|13670.5|13669.5|13675.5|13674|13651.2|13649.5|1661
1671111600000|2022-12-15 13:40:00|13670.6|13669|13657.2|13656.2|13672|13671|13650.9|13649.9|1346
1671111900000|2022-12-15 13:45:00|13657.4|13655.8|13652.2|13651.2|13660.2|13658.7|13644.8|13643.5|1507
1671112200000|2022-12-15 13:50:00|13652.3|13651.3|13652|13651|13661.5|13660|13646.9|13645.3|1486
1671112500000|2022-12-15 13:55:00|13652.1|13651.1|13641.4|13640.4|13653.7|13652.4|13641.2|13639.7|1251
1671112800000|2022-12-15 14:00:00|13641.9|13640.1|13636.2|13635.2|13647.5|13646.5|13632.8|13631.4|1166
1671113100000|2022-12-15 14:05:00|13636.1|13635.1|13631.1|13630.1|13639.7|13638.6|13629.2|13628.1|1470
1671113400000|2022-12-15 14:10:00|13631.3|13630.3|13630.5|13628.5|13635.5|13634|13626.2|13625.2|1291
1671113700000|2022-12-15 14:15:00|13630.4|13628.3|13628|13626.5|13633.1|13632.1|13618.4|13617.4|1331
1671114000000|2022-12-15 14:20:00|13627.8|13626.8|13641.4|13639.8|13641.8|13640.5|13626.3|13625.3|1224
1671114300000|2022-12-15 14:25:00|13641.2|13640.2|13652|13650.5|13652.7|13651.2|13640.3|13639|1045
1671114600000|2022-12-15 14:30:00|13651.7|13650.7|13653.3|13652.3|13659|13657.8|13646.4|13645.3|1265
1671114900000|2022-12-15 14:35:00|13653.1|13652.1|13656.9|13655.9|13663|13661.8|13652|13651|1234
1671115200000|2022-12-15 14:40:00|13657|13656|13663.7|13662.7|13666.9|13665.9|13652.3|13650.8|1323
1671115500000|2022-12-15 14:45:00|13663.4|13662.4|13672.8|13671.8|13676.8|13675.8|13661.7|13660.7|1145
1671115800000|2022-12-15 14:50:00|13672.5|13671.5|13674|13673|13676.7|13675.7|13665|13664|1111
1671116100000|2022-12-15 14:55:00|13674.1|13673.1|13678.5|13677.5|13682.3|13681.3|13669.3|13668.2|880
1671116400000|2022-12-15 15:00:00|13678.6|13677.6|13698.8|13697.8|13700|13699|13674.8|13673.9|1018
1671116700000|2022-12-15 15:05:00|13698.7|13697.7|13718.9|13717.9|13719|13718|13698.7|13697.7|1519
1671117000000|2022-12-15 15:10:00|13718.8|13717.8|13726.5|13725.5|13729.9|13728.8|13711|13709.9|1344
1671117300000|2022-12-15 15:15:00|13726.1|13725.1|13743.9|13742.9|13750|13748.5|13726.1|13725.1|1323
1671117600000|2022-12-15 15:20:00|13743.7|13742.7|13745.7|13744.7|13750|13748.6|13735.5|13734.5|1448
1671117900000|2022-12-15 15:25:00|13745.6|13744.6|13757.3|13755.7|13763.6|13762.1|13744|13742.3|1508
1671118200000|2022-12-15 15:30:00|13757.2|13755.8|13752.1|13750.4|13767.1|13765.9|13749.6|13748.6|1422
1671118500000|2022-12-15 15:35:00|13752|13749.7|13737.6|13736|13752.1|13750.1|13735.6|13734.5|1316
1671118800000|2022-12-15 15:40:00|13737.5|13735.9|13752|13750.4|13754.3|13753.1|13736.9|13735.6|1157
1671119100000|2022-12-15 15:45:00|13752.1|13750.7|13754.9|13753.9|13755.3|13754.2|13744.5|13742.9|1175
1671119400000|2022-12-15 15:50:00|13755.1|13753.5|13757.4|13755.9|13760.6|13759.5|13752.9|13751.3|1182
1671119700000|2022-12-15 15:55:00|13757.5|13756|13761.6|13760.6|13764.7|13763.4|13753|13751.7|1221
1671120000000|2022-12-15 16:00:00|13761.9|13760.3|13763.6|13762|13763.7|13762.5|13747.2|13746.2|1201
1671120300000|2022-12-15 16:05:00|13763.7|13761.9|13758.9|13757.9|13770.5|13769.6|13752.9|13751.5|1256
1671120600000|2022-12-15 16:10:00|13758.7|13757.7|13771.6|13770.6|13775.4|13774.4|13758.6|13757.6|999
1671120900000|2022-12-15 16:15:00|13772.1|13771.1|13772.4|13771.4|13778.7|13777.5|13769|13768|1243
1671121200000|2022-12-15 16:20:00|13772.2|13770.6|13778.3|13777.3|13779.4|13778.4|13766.6|13765.6|1004
1671121500000|2022-12-15 16:25:00|13778.5|13776.9|13765.2|13763.7|13778.5|13777.4|13764.2|13762.9|961
1671121800000|2022-12-15 16:30:00|13765.3|13764.2|13767.4|13766.4|13774.4|13773|13764.8|13763.5|943
1671122100000|2022-12-15 16:35:00|13767.6|13766.6|13776.3|13774.7|13781.2|13780.1|13764.3|13763.3|1004
1671122400000|2022-12-15 16:40:00|13776.4|13774.8|13781.4|13780.4|13786.5|13785.2|13774.7|13773.6|940
1671122700000|2022-12-15 16:45:00|13781.5|13780|13784|13783|13787.3|13785.9|13775.1|13773.8|995
1671123000000|2022-12-15 16:50:00|13784.3|13782.8|13789.2|13788.2|13791.3|13789.9|13783.6|13782.6|705
1671123300000|2022-12-15 16:55:00|13788.9|13787.9|13792.8|13791.3|13793.4|13792|13784.2|13783.2|619
1671123600000|2022-12-15 17:00:00|13792.9|13791.2|13789.7|13788.7|13792.9|13791.2|13782.8|13781.8|974
1671123900000|2022-12-15 17:05:00|13789.9|13788.9|13799.9|13798.9|13800.7|13799.7|13789.9|13788.5|1117
1671124200000|2022-12-15 17:10:00|13800.2|13798.7|13795.3|13794.3|13801.5|13800.5|13789.6|13788.4|1151
1671124500000|2022-12-15 17:15:00|13795.4|13794.4|13807|13805.4|13807.1|13805.5|13795.2|13794.1|1029
1671124800000|2022-12-15 17:20:00|13807.1|13805.9|13801.6|13800.6|13808.2|13806.6|13797.8|13796.4|1035
1671125100000|2022-12-15 17:25:00|13801.9|13800.4|13793|13792|13804.6|13803.1|13792.5|13791.3|1006
1671125400000|2022-12-15 17:30:00|13792.8|13791.8|13793.8|13792.8|13796.3|13795.1|13788.9|13787.7|783
1671125700000|2022-12-15 17:35:00|13793.9|13792.9|13795.2|13794.2|13798.3|13796.8|13791.3|13790.4|634
1671126000000|2022-12-15 17:40:00|13795.6|13794|13793|13792|13797.1|13795.4|13787.2|13785.9|899
1671126300000|2022-12-15 17:45:00|13792.9|13791.9|13801.7|13800.2|13803.4|13802.2|13792.6|13791.6|683
1671126600000|2022-12-15 17:50:00|13801.6|13800.6|13809.1|13808.1|13809.6|13808.8|13800.8|13799.8|715
1671126900000|2022-12-15 17:55:00|13809.5|13807.9|13810.7|13809.7|13813.7|13812.5|13808.5|13807.4|696
1671127200000|2022-12-15 18:00:00|13810.4|13809.4|13816.4|13814.8|13818.2|13817.2|13807.9|13806.7|715
1671127500000|2022-12-15 18:05:00|13815.5|13814.5|13808.9|13807.4|13816.5|13815.2|13806.3|13805|746
1671127800000|2022-12-15 18:10:00|13809|13807.3|13803.6|13802|13809.8|13808.3|13801.8|13800.5|910
1671128100000|2022-12-15 18:15:00|13803.8|13802.3|13797.5|13796.5|13805|13803.8|13796.6|13795.2|670
1671128400000|2022-12-15 18:20:00|13797.6|13796.6|13796.1|13794.3|13798.6|13797.6|13790.6|13789.4|598
1671128700000|2022-12-15 18:25:00|13795.9|13794.4|13796.2|13795.2|13799.4|13798.1|13793.2|13792|582
1671129000000|2022-12-15 18:30:00|13795.6|13794.6|13789.1|13787.6|13797.1|13796.1|13788.7|13787.5|605
1671129300000|2022-12-15 18:35:00|13788.7|13787.5|13789.4|13788.4|13793.3|13791.9|13787|13786|650
1671129600000|2022-12-15 18:40:00|13789|13788|13787.5|13786.5|13790.2|13789.2|13786.8|13785.7|389
1671129900000|2022-12-15 18:45:00|13787.3|13786.3|13781.4|13780.4|13787.3|13786.3|13776.5|13775.6|518
1671130200000|2022-12-15 18:50:00|13781.6|13780|13785|13784|13787.4|13786.5|13781|13780|374
1671130500000|2022-12-15 18:55:00|13784.5|13783.5|13784.3|13783.3|13786|13784.9|13782.5|13781.4|487
1671130800000|2022-12-15 19:00:00|13784.5|13783.5|13777.5|13776.5|13786.1|13785.2|13776.9|13776.1|487
1671131100000|2022-12-15 19:05:00|13777.3|13776.3|13774.6|13773|13779.8|13778.5|13773.2|13772.2|537
1671131400000|2022-12-15 19:10:00|13774.3|13773.3|13774.5|13773.5|13775.2|13774.2|13773.9|13773|338
1671131700000|2022-12-15 19:15:00|13774.6|13773.6|13774.7|13773.7|13775|13774|13774.1|13773.1|249
1671132000000|2022-12-15 19:20:00|13774.8|13773.8|13775.1|13774.1|13775.3|13774.3|13773.7|13772.7|277
1671132300000|2022-12-15 19:25:00|13775|13774|13779.4|13778.4|13780|13778.7|13774.7|13773.6|363
1671132600000|2022-12-15 19:30:00|13779.7|13778.2|13777.7|13776.7|13779.7|13778.6|13775.3|13774|491
1671132900000|2022-12-15 19:35:00|13777.8|13776.8|13775|13774|13779.6|13778.6|13772|13770.8|524
1671133200000|2022-12-15 19:40:00|13774.9|13773.9|13773.2|13772.2|13776|13774.7|13772.5|13771.3|439
1671133500000|2022-12-15 19:45:00|13773.3|13772.3|13771.9|13770.9|13774.9|13773.7|13770.5|13769.4|299
1671133800000|2022-12-15 19:50:00|13771.8|13770.8|13779.4|13778.4|13779.7|13778.7|13770.8|13769.8|671
1671134100000|2022-12-15 19:55:00|13779.5|13778.5|13776.6|13775.6|13779.7|13778.7|13775.8|13774.5|480
1671134400000|2022-12-15 20:00:00|13776.5|13775.5|13772|13770.5|13776.6|13775.5|13770.9|13769.5|681
1671134700000|2022-12-15 20:05:00|13771.3|13770.4|13771.1|13770.1|13773.5|13772.1|13769|13767.6|518
1671135000000|2022-12-15 20:10:00|13771.3|13769.8|13778.4|13777.4|13778.9|13777.8|13770.7|13769.6|352
1671135300000|2022-12-15 20:15:00|13778.5|13777.5|13772.3|13771.3|13779|13777.6|13772.3|13770.9|411
1671135600000|2022-12-15 20:20:00|13772.1|13770.7|13771.4|13769.9|13772.8|13771.6|13770.2|13768.8|560
1671135900000|2022-12-15 20:25:00|13771.3|13769.7|13769|13768|13771.4|13769.8|13764.1|13762.8|463
1671136200000|2022-12-15 20:30:00|13769.1|13768.1|13764.2|13762.5|13769.3|13768.1|13763.1|13762.1|464
1671136500000|2022-12-15 20:35:00|13763.9|13762.6|13765.2|13763.5|13766.5|13765.1|13763.9|13762.5|336
1671136800000|2022-12-15 20:40:00|13765.1|13763.4|13765.8|13764.2|13769.6|13768.4|13764.3|13763.1|457
1671137100000|2022-12-15 20:45:00|13765.6|13764.6|13770.1|13768.6|13770.5|13769.2|13764.4|13763|351
1671137400000|2022-12-15 20:50:00|13769.8|13768.8|13766.3|13764.7|13769.8|13768.8|13765.4|13764|521
1671137700000|2022-12-15 20:55:00|13766.4|13764.8|13766.1|13765.1|13772.2|13770.8|13764.9|13763.9|550
1671138000000|2022-12-15 21:00:00|13767.5|13765.9|13772.7|13771.1|13773.5|13772|13765|13763.3|515
1671138300000|2022-12-15 21:05:00|13772.8|13771|13777.4|13776.4|13779.1|13778.1|13772.3|13770.7|406
1671138600000|2022-12-15 21:10:00|13777.6|13775.9|13783|13781.4|13783|13781.7|13776.7|13775.2|323
1671138900000|2022-12-15 21:15:00|13782.6|13781.6|13783.4|13781.6|13785.2|13784|13781.5|13780|284
1671139200000|2022-12-15 21:20:00|13783.9|13782.1|13783.3|13782.3|13788|13786.3|13782.8|13781.2|426
1671139500000|2022-12-15 21:25:00|13783.6|13781.9|13784.1|13782.2|13785.6|13784|13780.5|13779.1|524
1671139800000|2022-12-15 21:30:00|13784.2|13782.1|13783.5|13782.5|13784.3|13783|13779.1|13778|346
1671140100000|2022-12-15 21:35:00|13783.4|13782.4|13785.6|13783.8|13786.8|13785.3|13777.7|13776.1|271
1671140400000|2022-12-15 21:40:00|13785.8|13784|13784|13782|13788.5|13786.7|13783.3|13781.2|342
1671140700000|2022-12-15 21:45:00|13783.9|13781.9|13781.6|13779.8|13784|13782.1|13781.5|13779.5|296
1671141000000|2022-12-15 21:50:00|13781.7|13779.9|13780.7|13779.1|13781.9|13780|13778.5|13776.9|184
1671141300000|2022-12-15 21:55:00|13781|13778.8|13779.9|13775.8|13785.3|13783.2|13777.5|13774.6|541
1671141600000|2022-12-15 22:00:00|13780.2|13775.6|13783.4|13777.4|13788.8|13782.8|13779.2|13773.2|65
1671141900000|2022-12-15 22:05:00|13783.1|13777.1|13782.1|13776.1|13789.8|13783.8|13781.5|13775.5|82
1671142200000|2022-12-15 22:10:00|13782.2|13776.2|13783.2|13777.2|13783.4|13777.4|13781.8|13775.8|52
1671142500000|2022-12-15 22:15:00|13783.1|13777.1|13782.6|13776.6|13783.2|13777.2|13782|13776|29
1671142800000|2022-12-15 22:20:00|13782.7|13776.7|13782.6|13776.6|13783.8|13777.8|13782.2|13776.2|35
1671143100000|2022-12-15 22:25:00|13782.9|13776.9|13781.3|13775.3|13783|13777|13779.5|13773.5|50
1671143400000|2022-12-15 22:30:00|13780.8|13774.8|13780.1|13774.2|13780.8|13775.5|13779.1|13774.1|93
1671143700000|2022-12-15 22:35:00|13780|13774.9|13777.9|13774.9|13780.5|13775.5|13776.7|13773.5|238
1671144000000|2022-12-15 22:40:00|13778|13774.8|13777.3|13774.6|13778.2|13774.9|13776.9|13774.5|83
1671144300000|2022-12-15 22:45:00|13777.2|13774.7|13777.4|13774.6|13777.8|13774.7|13777|13774.4|113
1671144600000|2022-12-15 22:50:00|13777.2|13774.5|13776.6|13773.7|13777.5|13775|13776|13773.6|111
1671144900000|2022-12-15 22:55:00|13776.5|13773.4|13776.9|13773.6|13777.6|13774|13776.3|13773.4|481
1671145200000|2022-12-15 23:00:00|13776.8|13773.4|13779.9|13777.9|13780.6|13778.5|13776.6|13773.4|265
1671145500000|2022-12-15 23:05:00|13780.5|13778|13777.4|13774.7|13781|13778.6|13776.5|13774.4|185
1671145800000|2022-12-15 23:10:00|13776.8|13774.4|13778.3|13776.3|13779.8|13777.8|13775.4|13773.7|312
1671146100000|2022-12-15 23:15:00|13778.5|13776.6|13776.2|13774.3|13780.3|13778.1|13775.6|13774|303
1671146400000|2022-12-15 23:20:00|13776.3|13774.5|13776.4|13774.3|13779.9|13777.5|13775.8|13774.1|349
1671146700000|2022-12-15 23:25:00|13776.5|13774.2|13777.3|13775.4|13778.9|13776.6|13775.8|13774.2|271
1671147000000|2022-12-15 23:30:00|13776.9|13775.1|13777.1|13774.9|13778|13776|13776|13774.3|295
1671147300000|2022-12-15 23:35:00|13777|13775|13776.8|13774.9|13778.3|13776.4|13775.8|13774.3|403
1671147600000|2022-12-15 23:40:00|13777.1|13775.1|13776.1|13774.3|13777.3|13775.7|13775.3|13774.1|530
1671147900000|2022-12-15 23:45:00|13776|13774.4|13775.8|13774.3|13777|13775.3|13775.3|13774.1|536
1671148200000|2022-12-15 23:50:00|13776.3|13774.2|13776.1|13774.4|13776.5|13775|13774.8|13774|222
1671148500000|2022-12-15 23:55:00|13776.2|13774.2|13776|13774.4|13776.7|13775.2|13775.3|13774.1|284
1671148800000|2022-12-16 00:00:00|13775.7|13774.7|13768.8|13767|13779.9|13778.5|13765.9|13764.7|637
1671149100000|2022-12-16 00:05:00|13769|13767.2|13765.7|13764.7|13769.6|13768.2|13765.2|13764|592
1671149400000|2022-12-16 00:10:00|13765.6|13764.6|13769.4|13767.6|13771.5|13770.4|13765.4|13764.1|525
1671149700000|2022-12-16 00:15:00|13769.2|13767.7|13767.4|13765.9|13774.5|13773.1|13766.1|13764.7|545
1671150000000|2022-12-16 00:20:00|13767.9|13766.4|13770.1|13768.5|13774.8|13773.3|13767.2|13765.7|633
1671150300000|2022-12-16 00:25:00|13769.8|13768.6|13756.5|13754.6|13770.2|13768.9|13753.8|13752|708
1671150600000|2022-12-16 00:30:00|13756.2|13754.4|13762|13760.5|13762.5|13761.3|13754|13752.7|624
1671150900000|2022-12-16 00:35:00|13761.7|13760.7|13759|13757.4|13763.9|13762.9|13756.8|13755.5|527
1671151200000|2022-12-16 00:40:00|13758.8|13757.8|13754.7|13753.7|13761|13759.8|13751|13749.6|674
1671151500000|2022-12-16 00:45:00|13754.2|13753.2|13757.3|13755.7|13758.9|13757.4|13753.8|13752|494
1671151800000|2022-12-16 00:50:00|13757.1|13755.6|13764.1|13762.1|13764.5|13762.8|13748.4|13747.4|971
1671152100000|2022-12-16 00:55:00|13763.9|13762|13757.1|13755.5|13769.5|13767.9|13754|13752.7|944
1671152400000|2022-12-16 01:00:00|13756.1|13755.1|13748.4|13746.8|13756.5|13755.1|13745.4|13744.3|1041
1671152700000|2022-12-16 01:05:00|13747.8|13746.9|13754.5|13752.7|13758.4|13756.8|13747.3|13746|957
1671153000000|2022-12-16 01:10:00|13754.7|13752.8|13750.1|13749.1|13754.8|13753.2|13746|13744.6|895
1671153300000|2022-12-16 01:15:00|13749.4|13748.4|13744.3|13742.1|13752.8|13752|13743|13741.5|960
1671153600000|2022-12-16 01:20:00|13744.8|13742.2|13746.4|13744.7|13747.6|13745.8|13742.1|13740.5|1014
1671153900000|2022-12-16 01:25:00|13746.3|13744.8|13740.5|13739|13747.9|13746.3|13740|13738.6|1013
1671154200000|2022-12-16 01:30:00|13740.7|13739.1|13741.3|13739.5|13743.2|13741.7|13737|13735.8|887
1671154500000|2022-12-16 01:35:00|13741.2|13739.4|13742.3|13740.6|13743.1|13741.5|13735.9|13734.6|734
1671154800000|2022-12-16 01:40:00|13742|13740.3|13741.5|13740|13743.2|13742.1|13738.5|13736.9|728
1671155100000|2022-12-16 01:45:00|13741.6|13740.1|13736.5|13735.5|13742.6|13741.3|13735.7|13734.7|677
1671155400000|2022-12-16 01:50:00|13736.8|13735.2|13738.4|13736.5|13740.5|13739|13733.9|13732.5|633
1671155700000|2022-12-16 01:55:00|13738.5|13736.7|13735.7|13733.8|13741.4|13740.4|13730.7|13729.3|915
1671156000000|2022-12-16 02:00:00|13735.6|13733.9|13737.6|13735.9|13739.7|13738.3|13731.8|13730.4|924
1671156300000|2022-12-16 02:05:00|13738|13736.4|13735|13733.2|13738.1|13736.4|13732.8|13731.5|916
1671156600000|2022-12-16 02:10:00|13734.9|13733.3|13728.4|13727.4|13736.2|13734.6|13728.4|13727.4|756
1671156900000|2022-12-16 02:15:00|13728.5|13727.5|13723.7|13722.7|13731.1|13730.1|13722.4|13721.2|693
1671157200000|2022-12-16 02:20:00|13723.8|13722.8|13715.9|13714.9|13724.8|13723.7|13715.9|13714.9|771
1671157500000|2022-12-16 02:25:00|13716.3|13714.8|13705.7|13703.9|13717.5|13716.4|13702.8|13701.3|842
1671157800000|2022-12-16 02:30:00|13705|13704|13704|13702|13708.5|13706.8|13700.3|13699|1209
1671158100000|2022-12-16 02:35:00|13703.9|13702.4|13709.8|13708.1|13711.7|13710.3|13696.1|13694.7|925
1671158400000|2022-12-16 02:40:00|13710.1|13709.1|13709.2|13707.4|13716|13714.9|13707.6|13706.2|955
1671158700000|2022-12-16 02:45:00|13709.3|13707.5|13717.2|13715.4|13717.3|13716.1|13708.9|13707.4|810
1671159000000|2022-12-16 02:50:00|13717.1|13715.3|13720.9|13719.9|13721.3|13719.9|13713.6|13712.5|859
1671159300000|2022-12-16 02:55:00|13720.5|13719.5|13718.5|13716.9|13722.9|13721.5|13718.1|13716.8|500
1671159600000|2022-12-16 03:00:00|13718.3|13717|13724.6|13722.9|13725.5|13724.5|13718.2|13716.5|669
1671159900000|2022-12-16 03:05:00|13724|13723|13728.5|13726.8|13730.9|13729.7|13723.9|13722.9|835
1671160200000|2022-12-16 03:10:00|13728.6|13726.9|13719.4|13717.6|13730.7|13729.5|13717.6|13716.4|990
1671160500000|2022-12-16 03:15:00|13719.5|13717.5|13715.6|13714|13719.5|13717.6|13712.1|13710.7|604
1671160800000|2022-12-16 03:20:00|13715.7|13714.1|13728|13726.5|13729.9|13728.8|13715.7|13714|668
1671161100000|2022-12-16 03:25:00|13727.8|13726.4|13732.2|13730.3|13734.2|13732.9|13725.7|13724.2|759
1671161400000|2022-12-16 03:30:00|13732.1|13730.4|13734.2|13732.6|13734.3|13733|13730.6|13729|930
1671161700000|2022-12-16 03:35:00|13734.1|13733.1|13739.1|13737.5|13739.8|13738.4|13733.6|13732.4|570
1671162000000|2022-12-16 03:40:00|13739.2|13737.3|13737.1|13735.5|13739.7|13738.4|13735.3|13733.9|540
1671162300000|2022-12-16 03:45:00|13737.6|13735.6|13734.6|13733|13738.5|13737.5|13733.5|13732|521
1671162600000|2022-12-16 03:50:00|13734.7|13733.1|13733.7|13732.1|13736.1|13734.9|13730.1|13728.9|547
1671162900000|2022-12-16 03:55:00|13733.8|13732|13732.3|13731.3|13736.1|13734.7|13731.3|13729.9|499
1671163200000|2022-12-16 04:00:00|13732.2|13731.2|13733|13732|13736.9|13735.6|13731.9|13730.9|532
1671163500000|2022-12-16 04:05:00|13733.4|13731.7|13733.2|13731.6|13734.2|13733|13729.2|13727.9|600
1671163800000|2022-12-16 04:10:00|13733.1|13731.9|13736.3|13735.3|13737.7|13736.6|13731.5|13730.5|658
1671164100000|2022-12-16 04:15:00|13735.8|13734.8|13735.2|13733.6|13737.6|13736.3|13733.5|13732.4|595
1671164400000|2022-12-16 04:20:00|13735.3|13733.7|13740|13739|13741.1|13740.1|13734.1|13732.8|658
1671164700000|2022-12-16 04:25:00|13739.9|13738.9|13741.1|13740.1|13741.4|13740.3|13736.9|13735.6|492
1671165000000|2022-12-16 04:30:00|13741.4|13740.4|13741.1|13740.1|13741.6|13740.5|13739.4|13738.1|452
1671165300000|2022-12-16 04:35:00|13740.9|13739.9|13735|13733.3|13741.6|13740.4|13733.7|13732.5|584
1671165600000|2022-12-16 04:40:00|13734.9|13733.2|13727.9|13726.1|13737|13735.8|13727.2|13725.7|755
1671165900000|2022-12-16 04:45:00|13728|13726|13727|13726|13729|13727.7|13720.1|13719|534
1671166200000|2022-12-16 04:50:00|13727.1|13726.1|13730.6|13728.9|13733.8|13732.6|13727.1|13726.1|511
1671166500000|2022-12-16 04:55:00|13730.5|13729.1|13716.8|13715.8|13730.5|13729.1|13715.3|13713.5|703
1671166800000|2022-12-16 05:00:00|13717|13715.5|13722.9|13721.2|13723.2|13722|13716.4|13715|728
1671167100000|2022-12-16 05:05:00|13723.8|13722.2|13729.1|13727.4|13730.5|13729.4|13723.7|13722|613
1671167400000|2022-12-16 05:10:00|13729|13727.5|13729.3|13727.8|13732.1|13730.8|13727.9|13726.7|381
1671167700000|2022-12-16 05:15:00|13729.2|13728.2|13728.9|13727.9|13730.3|13729.3|13725.1|13723.9|520
1671168000000|2022-12-16 05:20:00|13729.2|13727.6|13730.3|13729.3|13734|13732.7|13727.6|13726.6|543
1671168300000|2022-12-16 05:25:00|13730.4|13729.4|13733.1|13731.6|13733.2|13731.9|13729.8|13728.5|603
1671168600000|2022-12-16 05:30:00|13732.9|13731.9|13735.9|13734|13737.2|13735.9|13731.9|13730.5|620
1671168900000|2022-12-16 05:35:00|13735.8|13734.2|13734.1|13732.5|13737.1|13735.8|13733.3|13731.8|652
1671169200000|2022-12-16 05:40:00|13734|13732.4|13730|13729|13735.1|13733.9|13729.9|13728.5|456
1671169500000|2022-12-16 05:45:00|13730.2|13728.7|13736.1|13734.3|13736.1|13734.6|13729.1|13727.8|429
1671169800000|2022-12-16 05:50:00|13736|13734.8|13738|13737|13739.1|13738.1|13734.2|13733.2|546
1671170100000|2022-12-16 05:55:00|13737.8|13736.8|13735.6|13734.6|13738.2|13736.8|13735.2|13734.2|483
1671170400000|2022-12-16 06:00:00|13735.7|13734.7|13730.2|13728.5|13739.2|13738.2|13729.3|13728.3|685
1671170700000|2022-12-16 06:05:00|13730|13728.4|13722.8|13721.2|13733.9|13732.6|13722.3|13721|609
1671171000000|2022-12-16 06:10:00|13723.2|13721.7|13728.6|13727.1|13729.4|13728.1|13723.1|13721.7|460
1671171300000|2022-12-16 06:15:00|13728.5|13727|13732.3|13730.5|13734.5|13733.2|13728.1|13726.6|746
1671171600000|2022-12-16 06:20:00|13732.4|13730.2|13729.5|13727.8|13732.4|13730.3|13725.7|13724.5|587
1671171900000|2022-12-16 06:25:00|13729.2|13728.2|13729.5|13727.8|13735|13733.6|13727.9|13726.7|635
1671172200000|2022-12-16 06:30:00|13729.6|13728.6|13720.2|13718.5|13730.8|13729.2|13720|13718.4|531
1671172500000|2022-12-16 06:35:00|13720.1|13718.4|13716.8|13715|13720.1|13718.5|13714|13712.6|762
1671172800000|2022-12-16 06:40:00|13716.9|13715.4|13719.7|13718.1|13721.9|13720.4|13716.3|13715|675
1671173100000|2022-12-16 06:45:00|13719.8|13718.2|13718.7|13717.7|13721.1|13719.7|13716.1|13714.7|563
1671173400000|2022-12-16 06:50:00|13719|13718|13724.5|13723.5|13725.2|13723.9|13718.7|13717.4|638
1671173700000|2022-12-16 06:55:00|13724.4|13723.4|13726.9|13725.9|13729.5|13728.2|13723.4|13722|767
1671174000000|2022-12-16 07:00:00|13727.8|13726|13725.6|13724.6|13728.3|13727.2|13718.2|13717|1024
1671174300000|2022-12-16 07:05:00|13725.8|13724.8|13726.5|13724.6|13729.3|13728|13723.8|13722.5|984
1671174600000|2022-12-16 07:10:00|13726.4|13724.5|13720.8|13719.2|13729.6|13728.3|13716.2|13715.2|1001
1671174900000|2022-12-16 07:15:00|13720.9|13719.3|13729|13727.5|13729.1|13727.8|13717.5|13716.1|871
1671175200000|2022-12-16 07:20:00|13728.7|13727.7|13734.4|13732.9|13734.5|13733.3|13728.7|13727.4|1094
1671175500000|2022-12-16 07:25:00|13734.2|13733.2|13735.9|13734.9|13737.4|13736.1|13730.3|13729.2|975
1671175800000|2022-12-16 07:30:00|13735.8|13734.8|13734.1|13732.4|13737|13736|13730.1|13728.5|937
1671176100000|2022-12-16 07:35:00|13734.2|13732.3|13733.6|13731.8|13735.5|13734.3|13729.8|13728.3|1058
1671176400000|2022-12-16 07:40:00|13733.5|13731.9|13733.5|13731.7|13734.4|13733.2|13730.4|13728.8|992
1671176700000|2022-12-16 07:45:00|13733.4|13731.6|13726.8|13725.3|13735.1|13733.8|13724.3|13723|973
1671177000000|2022-12-16 07:50:00|13726.9|13725.2|13722.5|13720.7|13726.9|13725.5|13719.2|13718.1|883
1671177300000|2022-12-16 07:55:00|13722.9|13720.8|13724.3|13722.8|13728.8|13727.4|13720.8|13719.5|909
1671177600000|2022-12-16 08:00:00|13723.6|13722.6|13705.5|13703.8|13724.3|13722.9|13704.1|13702.9|1310
1671177900000|2022-12-16 08:05:00|13705.8|13703.9|13715.8|13714.2|13718.2|13717.2|13705.8|13703.9|1051
1671178200000|2022-12-16 08:10:00|13715.5|13714.5|13711.3|13710.3|13716|13714.9|13708.5|13707.5|945
1671178500000|2022-12-16 08:15:00|13711.2|13710.2|13708.2|13707.2|13712.7|13711|13705|13703.4|1024
1671178800000|2022-12-16 08:20:00|13708.9|13707.1|13709|13708|13713.4|13712|13705.6|13704.5|946
1671179100000|2022-12-16 08:25:00|13708.9|13707.9|13702.8|13701.1|13713|13712|13702.1|13700.7|1066
1671179400000|2022-12-16 08:30:00|13702.5|13701.5|13709.6|13707.9|13709.9|13708.6|13695.3|13694.1|1193
1671179700000|2022-12-16 08:35:00|13709.7|13708|13705.5|13703.9|13709.7|13708.4|13701.8|13700.4|982
1671180000000|2022-12-16 08:40:00|13705.6|13703.8|13712.8|13711.2|13713.1|13711.8|13703.3|13701.8|1134
1671180300000|2022-12-16 08:45:00|13712.6|13711.3|13704.4|13703.4|13713.4|13712.1|13702.2|13700.9|863
1671180600000|2022-12-16 08:50:00|13704.5|13703.5|13699.9|13698.9|13705.7|13704.1|13699.5|13698.2|809
1671180900000|2022-12-16 08:55:00|13700|13699|13689|13688|13700.1|13699|13683|13681.8|1131
1671181200000|2022-12-16 09:00:00|13689.1|13688.1|13694.5|13692.9|13695.5|13694.2|13689.1|13687.4|1058
1671181500000|2022-12-16 09:05:00|13693.5|13692.5|13694.9|13693.1|13701.2|13700|13691.2|13689.7|1138
1671181800000|2022-12-16 09:10:00|13694.8|13693.3|13706.7|13705.2|13706.7|13705.5|13694.8|13693.3|1109
1671182100000|2022-12-16 09:15:00|13706.4|13705.4|13708.7|13707.2|13711.2|13709.8|13705.2|13703.8|978
1671182400000|2022-12-16 09:20:00|13708.2|13706.7|13706|13704.4|13708.4|13707.2|13700.5|13699.1|949
1671182700000|2022-12-16 09:25:00|13705.3|13704.3|13709.9|13708.4|13710|13708.7|13704.6|13703.1|792
1671183000000|2022-12-16 09:30:00|13710|13708.5|13711.4|13709.8|13713.1|13711.9|13705.5|13704.4|1052
1671183300000|2022-12-16 09:35:00|13711.5|13710|13714|13712.1|13717.5|13716.2|13711.3|13709.9|903
1671183600000|2022-12-16 09:40:00|13713.4|13712.2|13724.5|13722.7|13724.5|13723.4|13711.9|13710.5|925
1671183900000|2022-12-16 09:45:00|13723.9|13722.8|13724.3|13723.3|13725.5|13724.2|13719.5|13718.2|873
1671184200000|2022-12-16 09:50:00|13724.4|13723.4|13718.8|13717.2|13728.8|13727.8|13718|13716.9|794
1671184500000|2022-12-16 09:55:00|13718.7|13716.6|13719.2|13718.2|13721|13719.8|13716.7|13715.5|810
1671184800000|2022-12-16 10:00:00|13719.5|13717.9|13711.6|13710|13721.3|13720|13708.7|13707.3|982
1671185100000|2022-12-16 10:05:00|13711.7|13710.1|13717.8|13716.8|13720.1|13718.8|13711.4|13710.1|1053
1671185400000|2022-12-16 10:10:00|13717.7|13716.7|13720.5|13719|13724.2|13723.2|13714.2|13712.9|910
1671185700000|2022-12-16 10:15:00|13720.3|13719.3|13708.2|13707.2|13722.4|13720.9|13707.7|13706.7|1076
1671186000000|2022-12-16 10:20:00|13708|13707|13713|13711.2|13714.3|13713.2|13707.7|13706.7|890
1671186300000|2022-12-16 10:25:00|13713.1|13711.3|13715.2|13713.6|13716.9|13715.9|13710.5|13709.2|726
1671186600000|2022-12-16 10:30:00|13715.4|13713.8|13712.6|13711|13717.4|13716|13712|13710.8|868
1671186900000|2022-12-16 10:35:00|13712.5|13710.9|13706.3|13704.7|13712.5|13711.3|13705.7|13704.3|791
1671187200000|2022-12-16 10:40:00|13706.1|13704.6|13713.5|13711.8|13713.7|13712.3|13705.7|13704.3|735
1671187500000|2022-12-16 10:45:00|13712.9|13711.7|13719.8|13718.1|13720.4|13719.4|13711.9|13710.5|641
1671187800000|2022-12-16 10:50:00|13720.1|13718.8|13716.6|13714.9|13720.7|13719.5|13714.3|13713|751
1671188100000|2022-12-16 10:55:00|13716.5|13714.8|13713.7|13712.1|13719.5|13718|13711.7|13710.4|735
1671188400000|2022-12-16 11:00:00|13713.5|13712.5|13708.8|13707.1|13716.1|13714.9|13707.9|13706.6|812
1671188700000|2022-12-16 11:05:00|13708.7|13707.2|13701.7|13700.7|13709.5|13707.9|13701.4|13700.2|911
1671189000000|2022-12-16 11:10:00|13701.6|13700.6|13696.4|13694.9|13702.4|13701|13695.2|13694|825
1671189300000|2022-12-16 11:15:00|13696.5|13695.4|13698|13696.3|13702.5|13701.2|13694.9|13693.9|882
1671189600000|2022-12-16 11:20:00|13697.8|13696.4|13701.3|13700.3|13701.3|13700.3|13695.7|13694.4|793
1671189900000|2022-12-16 11:25:00|13701.2|13700.2|13707.9|13706.2|13709.1|13707.9|13700.3|13699.2|736
1671190200000|2022-12-16 11:30:00|13707.5|13706.3|13703.5|13702.5|13707.5|13706.5|13701.2|13700.2|732
1671190500000|2022-12-16 11:35:00|13703.6|13702.6|13699.7|13698.2|13704.7|13703.6|13698.5|13697.2|586
1671190800000|2022-12-16 11:40:00|13699.4|13698.1|13705.1|13704.1|13706.2|13705.2|13698|13697|448
1671191100000|2022-12-16 11:45:00|13705|13704|13707|13706|13707.7|13706.7|13704.1|13703.1|506
1671191400000|2022-12-16 11:50:00|13707.1|13706.1|13705.4|13704.4|13708.6|13707.6|13703.5|13702.2|467
1671191700000|2022-12-16 11:55:00|13705.3|13704.3|13703.3|13702.3|13706.6|13705.2|13703.1|13701.8|524
1671192000000|2022-12-16 12:00:00|13703.4|13702.4|13704.2|13703.2|13705.7|13704.7|13698.6|13697.6|530
1671192300000|2022-12-16 12:05:00|13704.1|13703.1|13705.6|13704.6|13708.3|13707.3|13702.8|13701.8|320
1671192600000|2022-12-16 12:10:00|13705.4|13704.4|13707|13706|13709|13707.8|13705.2|13704.1|378
1671192900000|2022-12-16 12:15:00|13707.1|13706.1|13712.6|13711.6|13714.6|13713.6|13706.3|13705.3|412
1671193200000|2022-12-16 12:20:00|13712.7|13711.7|13713.6|13712.6|13713.9|13712.8|13707.4|13706.2|455
1671193500000|2022-12-16 12:25:00|13713.5|13712.5|13718.3|13717.3|13720.3|13719.1|13713.1|13712|447
1671193800000|2022-12-16 12:30:00|13718.6|13717.6|13722.1|13720.6|13722.2|13720.9|13717.9|13716.9|340
1671194100000|2022-12-16 12:35:00|13721.9|13720.9|13714.5|13713.5|13721.9|13720.9|13713.7|13712.7|420
1671194400000|2022-12-16 12:40:00|13714.4|13713.4|13713|13712|13717.4|13716.4|13712.4|13711.4|438
1671194700000|2022-12-16 12:45:00|13712.9|13711.9|13708.2|13707.2|13713.9|13712.9|13707.8|13706.8|544
1671195000000|2022-12-16 12:50:00|13708.7|13707.7|13707|13706|13710.8|13709.8|13706.5|13705.5|453
1671195300000|2022-12-16 12:55:00|13707.1|13706.1|13705.1|13704.1|13711.7|13710.7|13700.2|13699.4|623
1671195600000|2022-12-16 13:00:00|13705|13704|13712.3|13711.3|13712.7|13711.7|13703|13702|680
1671195900000|2022-12-16 13:05:00|13712.2|13711.2|13714.1|13713.1|13716.3|13715.3|13710.6|13709.6|605
1671196200000|2022-12-16 13:10:00|13714.4|13713.4|13705.8|13704.2|13715.4|13714.4|13705.5|13704.2|591
1671196500000|2022-12-16 13:15:00|13705.6|13704.3|13711.7|13710.7|13712|13710.9|13704.8|13703.8|590
1671196800000|2022-12-16 13:20:00|13711.8|13710.8|13706.6|13705.6|13713.3|13712.3|13703.6|13702.6|652
1671197100000|2022-12-16 13:25:00|13706.7|13705.7|13707.6|13706.6|13709.7|13708.7|13703.9|13702.9|609
1671197400000|2022-12-16 13:30:00|13707.9|13706.9|13710.1|13709.1|13713.5|13712.5|13705.9|13704.9|780
1671197700000|2022-12-16 13:35:00|13710|13709|13713.2|13712.2|13715.6|13714.6|13705.7|13704.7|783
1671198000000|2022-12-16 13:40:00|13713.3|13712.3|13707.5|13706.5|13713.9|13712.6|13706.1|13705.1|732
1671198300000|2022-12-16 13:45:00|13707.7|13706.7|13706.7|13705.7|13710.3|13709.3|13704.4|13703.4|743
1671198600000|2022-12-16 13:50:00|13706.6|13705.6|13700.7|13699.7|13706.6|13705.6|13697.6|13696.8|705
1671198900000|2022-12-16 13:55:00|13700.6|13699.6|13704.8|13703.8|13705.9|13705|13698.5|13697.5|636
1671199200000|2022-12-16 14:00:00|13705|13704|13703.1|13702.1|13705|13704|13693|13692|836
1671199500000|2022-12-16 14:05:00|13703.3|13701.8|13706|13705|13708|13706.9|13698|13697|705
1671199800000|2022-12-16 14:10:00|13705.9|13704.9|13722|13721|13723.6|13722.6|13702.9|13701.9|725
1671200100000|2022-12-16 14:15:00|13722.6|13721.6|13728.8|13727.3|13735.9|13734.9|13722.4|13721.1|1028
1671200400000|2022-12-16 14:20:00|13728.6|13727.6|13724.6|13723|13731.3|13729.9|13722.2|13720.9|932
1671200700000|2022-12-16 14:25:00|13724.5|13722.9|13722.2|13721.2|13728.9|13727.5|13720.2|13719.2|1205
1671201000000|2022-12-16 14:30:00|13722.4|13721.4|13716.2|13715.2|13725.3|13724.1|13713.2|13712.2|1030
1671201300000|2022-12-16 14:35:00|13715.9|13714.9|13734.4|13733.4|13734.6|13733.6|13714.9|13713.9|851
1671201600000|2022-12-16 14:40:00|13734.3|13733.3|13728.3|13724.1|13736.3|13735.1|13722.7|13721.7|1227
1671201900000|2022-12-16 14:45:00|13728.4|13723.8|13691.5|13689.5|13728.4|13723.8|13673.1|13667.1|2228
1671202200000|2022-12-16 14:50:00|13690.2|13689.6|13686|13684.4|13696.9|13695.9|13684.5|13683.2|1656
1671202500000|2022-12-16 14:55:00|13685.7|13684.2|13677.3|13676.3|13690.9|13689.9|13669.9|13668|1421
1671202800000|2022-12-16 15:00:00|13677|13676|13692.2|13690.7|13692.2|13691.1|13670.5|13669.5|1400
1671203100000|2022-12-16 15:05:00|13692|13691|13701.7|13700|13701.7|13700.5|13686.9|13685.9|1120
1671203400000|2022-12-16 15:10:00|13702|13700.1|13695.2|13694.2|13702|13701|13691.3|13690.3|880
1671203700000|2022-12-16 15:15:00|13695.1|13694.1|13679.9|13678.9|13695.5|13694.5|13678.9|13677.6|985
1671204000000|2022-12-16 15:20:00|13680.1|13679.1|13674.4|13673.4|13682.7|13681.4|13670.1|13668.9|967
1671204300000|2022-12-16 15:25:00|13674.3|13673.3|13669.8|13668.8|13675.4|13674.4|13662.3|13661.3|1171
1671204600000|2022-12-16 15:30:00|13670.5|13668.9|13665.4|13664.4|13670.5|13669.4|13656.3|13655.3|1116
1671204900000|2022-12-16 15:35:00|13665.3|13664.3|13670.2|13669.2|13670.6|13669.6|13662.8|13661.8|1001
1671205200000|2022-12-16 15:40:00|13670.3|13669.3|13660.9|13659.9|13670.5|13669.5|13660.6|13659.6|994
1671205500000|2022-12-16 15:45:00|13660.8|13659.8|13663.1|13662.1|13669.9|13668.9|13658.5|13657.5|1172
1671205800000|2022-12-16 15:50:00|13663|13662|13662.5|13660.8|13667.1|13666.1|13658.5|13657.3|1134
1671206100000|2022-12-16 15:55:00|13662.3|13660.9|13663.8|13662.8|13667.6|13666.6|13658.2|13657.2|1127
1671206400000|2022-12-16 16:00:00|13663.4|13662.7|13666.9|13665.9|13670.4|13669.4|13661.3|13660.3|877
1671206700000|2022-12-16 16:05:00|13667.3|13665.8|13668.6|13667.6|13670.6|13669.4|13662.4|13661.1|812
1671207000000|2022-12-16 16:10:00|13668.9|13667.3|13662.3|13661.3|13670.3|13669.3|13661.9|13660.5|750
1671207300000|2022-12-16 16:15:00|13662.8|13661.8|13666.4|13665.4|13669.7|13668.4|13661.6|13660.5|734
1671207600000|2022-12-16 16:20:00|13666.3|13665.3|13669.2|13668.2|13670.7|13669.7|13662.1|13660.7|782
1671207900000|2022-12-16 16:25:00|13669.1|13668.1|13665.8|13664.8|13669.1|13668.1|13663.6|13662.6|641
1671208200000|2022-12-16 16:30:00|13665.7|13664.7|13667|13666|13668.9|13667.9|13665|13663.9|678
1671208500000|2022-12-16 16:35:00|13666.9|13665.9|13665.6|13664.6|13667.7|13666.7|13663.6|13662.5|562
1671208800000|2022-12-16 16:40:00|13665.9|13664.3|13660|13659|13666.8|13665.8|13659.7|13658.7|588
1671209100000|2022-12-16 16:45:00|13660.1|13659.1|13662.3|13661.3|13664.1|13662.8|13659.1|13658|548
1671209400000|2022-12-16 16:50:00|13662.5|13660.9|13648.7|13647.2|13662.6|13661.1|13640.7|13639.7|889
1671209700000|2022-12-16 16:55:00|13648.4|13647.4|13656.1|13654.5|13656.7|13655.4|13648.1|13647.1|559
1671210000000|2022-12-16 17:00:00|13656.2|13654.3|13655.6|13653.9|13661.3|13660.3|13654.3|13653|874
1671210300000|2022-12-16 17:05:00|13655.7|13653.8|13657.6|13656.6|13658.5|13657.3|13654.5|13653.2|718
1671210600000|2022-12-16 17:10:00|13657.5|13656.5|13655.2|13654.2|13658.6|13657.4|13651.9|13650.6|707
1671210900000|2022-12-16 17:15:00|13655.4|13653.9|13652.6|13651.6|13657.6|13656.3|13651.7|13650.5|784
1671211200000|2022-12-16 17:20:00|13652.7|13651.7|13650.1|13648.6|13655.1|13653.9|13649.6|13648.3|828
1671211500000|2022-12-16 17:25:00|13650|13648.5|13650.8|13649.8|13652.1|13651.1|13647.4|13646.1|625
1671211800000|2022-12-16 17:30:00|13650.7|13649.7|13659|13657.5|13659.8|13658.6|13649.8|13648.6|724
1671212100000|2022-12-16 17:35:00|13658.8|13657.8|13656|13654.4|13659.7|13658.4|13653.6|13652.3|590
1671212400000|2022-12-16 17:40:00|13655.9|13654.5|13653.7|13652.2|13656.8|13655.8|13650.6|13649.5|619
1671212700000|2022-12-16 17:45:00|13653.4|13652.4|13650.2|13648.6|13653.5|13652.5|13650|13648.6|380
1671213000000|2022-12-16 17:50:00|13650.3|13648.7|13646.6|13645.6|13650.3|13649.1|13646|13644.7|524
1671213300000|2022-12-16 17:55:00|13646.7|13645.7|13643.4|13642.4|13646.9|13645.9|13642.2|13640.9|523
1671213600000|2022-12-16 18:00:00|13643.3|13642.3|13647.1|13646.1|13651.9|13650.6|13643.3|13642.3|614
1671213900000|2022-12-16 18:05:00|13647.4|13645.8|13644.4|13642.8|13649.5|13648.3|13643.5|13642.4|483
1671214200000|2022-12-16 18:10:00|13644.3|13643|13637.9|13636.9|13645.4|13644.2|13636.9|13635.9|439
1671214500000|2022-12-16 18:15:00|13638.1|13637.1|13637.3|13635.7|13640.9|13639.6|13635.9|13634.6|455
1671214800000|2022-12-16 18:20:00|13637|13636|13641.1|13639.5|13641.5|13640.1|13635.8|13634.6|382
1671215100000|2022-12-16 18:25:00|13640.8|13639.8|13640|13639|13641.1|13639.9|13636.3|13635|368
1671215400000|2022-12-16 18:30:00|13639.9|13638.9|13638.7|13637.7|13640.9|13639.7|13635.5|13634.2|438
1671215700000|2022-12-16 18:35:00|13638.6|13637.6|13633.9|13632.9|13638.9|13637.7|13633.4|13632.1|253
1671216000000|2022-12-16 18:40:00|13633.8|13632.8|13635.6|13634.1|13635.6|13634.3|13629.9|13628.9|360
1671216300000|2022-12-16 18:45:00|13635.2|13634.2|13636.6|13635.6|13639.2|13637.9|13635.1|13634.1|360
1671216600000|2022-12-16 18:50:00|13636.8|13635.8|13638.8|13637.8|13640.4|13639.1|13636.6|13635.6|303
1671216900000|2022-12-16 18:55:00|13638.7|13637.7|13641.3|13640.3|13642.9|13641.5|13638.7|13637.6|427
1671217200000|2022-12-16 19:00:00|13641.4|13640.4|13640.6|13639.6|13643.1|13641.7|13638.9|13637.5|322
1671217500000|2022-12-16 19:05:00|13640.8|13639.3|13645.9|13644.9|13646.3|13645|13640.5|13639.2|426
1671217800000|2022-12-16 19:10:00|13645.6|13644.6|13646.7|13645.7|13647.9|13646.5|13644|13642.7|429
1671218100000|2022-12-16 19:15:00|13646.6|13645.6|13646.7|13645.7|13649.7|13648.4|13644.7|13643.7|410
1671218400000|2022-12-16 19:20:00|13646.6|13645.6|13650.6|13649.6|13651.5|13650.5|13646.1|13644.8|493
1671218700000|2022-12-16 19:25:00|13650.7|13649.7|13649.1|13648.1|13652.1|13650.8|13648.9|13647.7|403
1671219000000|2022-12-16 19:30:00|13649|13648|13650.8|13649.8|13651.2|13650|13648.7|13647.5|293
1671219300000|2022-12-16 19:35:00|13650.9|13649.9|13653|13652|13653.3|13652|13649.6|13648.6|280
1671219600000|2022-12-16 19:40:00|13652.9|13651.9|13655.3|13654.3|13655.7|13654.5|13652.4|13651.1|328
1671219900000|2022-12-16 19:45:00|13655.5|13654.5|13654.7|13653.1|13656.4|13655.3|13653.4|13652|283
1671220200000|2022-12-16 19:50:00|13654.2|13653.2|13653.3|13652.3|13655.9|13654.8|13653|13652|324
1671220500000|2022-12-16 19:55:00|13653.5|13652.5|13656.1|13654.4|13657.2|13656.2|13653.4|13652.1|452
1671220800000|2022-12-16 20:00:00|13655.8|13654.3|13659.3|13657.6|13660.4|13658.9|13654.6|13653.3|636
1671221100000|2022-12-16 20:05:00|13659|13658|13654.9|13653.2|13659.9|13658.4|13653.8|13652.3|440
1671221400000|2022-12-16 20:10:00|13655|13653.1|13653.7|13652|13656|13654.4|13651.9|13650.7|467
1671221700000|2022-12-16 20:15:00|13653.8|13652.3|13649|13647.4|13654|13652.8|13647.1|13645.6|446
1671222000000|2022-12-16 20:20:00|13649.1|13647.3|13652.8|13651.2|13653.3|13651.8|13648.2|13646.4|355
1671222300000|2022-12-16 20:25:00|13652.9|13651|13656|13654.3|13656|13654.5|13652.6|13650.9|357
1671222600000|2022-12-16 20:30:00|13655.9|13654.2|13654.7|13653.1|13656|13654.4|13652.2|13650.9|612
1671222900000|2022-12-16 20:35:00|13654.9|13653.3|13657|13655.1|13658.1|13656.7|13654.7|13653.2|398
1671223200000|2022-12-16 20:40:00|13657.6|13655|13658.1|13656.5|13658.8|13657.5|13655.9|13654.3|447
1671223500000|2022-12-16 20:45:00|13658|13656.6|13657.8|13656.2|13658.3|13656.6|13655.5|13653.9|397
1671223800000|2022-12-16 20:50:00|13657.5|13656|13658.1|13656.5|13658.3|13657|13655.8|13654.3|400
1671224100000|2022-12-16 20:55:00|13657.7|13656.7|13670.1|13668.6|13670.5|13669|13657.7|13656.6|645
1671224400000|2022-12-16 21:00:00|13670.2|13668.5|13669.5|13667.8|13671.6|13669.9|13666.9|13665.1|567
1671224700000|2022-12-16 21:05:00|13669.4|13668.2|13671.8|13669.9|13672|13670.6|13668.5|13667|191
1671225000000|2022-12-16 21:10:00|13671.5|13670|13676.2|13674.5|13676.5|13674.9|13671.5|13669.9|257
1671225300000|2022-12-16 21:15:00|13676.1|13674.4|13672.8|13671|13676.5|13675.1|13672.4|13670.8|250
1671225600000|2022-12-16 21:20:00|13672.9|13670.3|13669|13667.2|13672.9|13670.3|13668.4|13667|195
1671225900000|2022-12-16 21:25:00|13668.6|13667.1|13665.1|13663.4|13669|13667.7|13664.3|13663|201
1671226200000|2022-12-16 21:30:00|13664.2|13663.2|13662.5|13660.7|13664.5|13663.2|13662.3|13660.5|153
1671226500000|2022-12-16 21:35:00|13662.3|13660.8|13661.7|13659.8|13663.2|13661.5|13660.5|13658.7|125
1671226800000|2022-12-16 21:40:00|13661.8|13659.9|13673.5|13671.5|13674|13672.3|13661.8|13659.9|189
1671227100000|2022-12-16 21:45:00|13674|13672.8|13671.3|13670.3|13674|13672.8|13669.1|13668.1|424
1671227400000|2022-12-16 21:50:00|13671.1|13670.1|13673|13672|13673.9|13672.9|13670.5|13669.5|524
1671227700000|2022-12-16 21:55:00|13673.1|13672.1|13673.4|13672.4|13679|13675.4|13671.8|13667.7|546
1671397200000|2022-12-18 21:00:00|13585.8|13579.4|13593.5|13581.5|13593.5|13585.7|13585.8|13579.4|14
1671397500000|2022-12-18 21:05:00|13595.4|13583.4|13587.9|13585.9|13597.6|13586.2|13585.8|13577.2|31
1671397800000|2022-12-18 21:10:00|13587.8|13585.8|13589.2|13587.2|13590.5|13587.2|13587.8|13584.2|7
1671398100000|2022-12-18 21:15:00|13591.4|13586.3|13599.8|13594.4|13600.8|13594.4|13589.5|13583.8|19
1671398400000|2022-12-18 21:20:00|13599.5|13594|13606.8|13600.9|13608.8|13604.7|13598.3|13594|31
1671398700000|2022-12-18 21:25:00|13606.1|13601.2|13596.5|13584.5|13606.8|13601.6|13596.5|13584.5|44
1671399000000|2022-12-18 21:30:00|13595.8|13583.8|13595.5|13588.2|13606.4|13594.4|13590.3|13582.1|29
1671399300000|2022-12-18 21:35:00|13595.6|13588|13594.8|13588.2|13596.2|13588.2|13594.8|13585|6
1671399600000|2022-12-18 21:40:00|13595.6|13586.5|13595.4|13588.2|13598.5|13588.2|13595.4|13585.1|7
1671399900000|2022-12-18 21:45:00|13595.8|13587.9|13596.1|13588.2|13596.1|13588.2|13595.8|13587.9|3
1671400200000|2022-12-18 21:50:00|13592|13590|13596.3|13589.7|13596.3|13590.5|13592|13589.3|9
1671400500000|2022-12-18 21:55:00|13596.1|13587.9|13604.4|13592.4|13607|13599.5|13596.1|13587.9|26
1671400800000|2022-12-18 22:00:00|13601.5|13589.5|13599.4|13593.4|13601.5|13594.2|13591|13581.5|34
1671401100000|2022-12-18 22:05:00|13599.3|13593.3|13612.3|13607|13614|13608.8|13599.3|13593.3|397
1671401400000|2022-12-18 22:10:00|13613.3|13607.9|13625.5|13619.9|13642.7|13636.7|13612.8|13606.8|232
1671401700000|2022-12-18 22:15:00|13623.8|13618.6|13625|13621.6|13634.3|13628.3|13623.8|13618|70
1671402000000|2022-12-18 22:20:00|13627.4|13621.4|13616.6|13610.6|13633.4|13627.4|13600.7|13594.7|81
1671402300000|2022-12-18 22:25:00|13618.6|13612.6|13615|13612.4|13626.7|13620.7|13615|13609.5|129
1671402600000|2022-12-18 22:30:00|13614.1|13611.1|13610|13604|13617.8|13612.4|13598.9|13592.9|227
1671402900000|2022-12-18 22:35:00|13610.3|13605.7|13605.2|13600.2|13612.1|13609.9|13605|13600|167
1671403200000|2022-12-18 22:40:00|13605.1|13600.4|13613.7|13608.5|13622|13616|13605|13600|281
1671403500000|2022-12-18 22:45:00|13616.5|13610.5|13623|13617|13624.4|13618.4|13612|13607.8|220
1671403800000|2022-12-18 22:50:00|13620.2|13614.3|13619.6|13614.3|13624|13618|13619.6|13614.3|76
1671404100000|2022-12-18 22:55:00|13620.1|13614.8|13619.3|13613.3|13622.8|13617.4|13615|13611|181
1671404400000|2022-12-18 23:00:00|13619.2|13613.2|13630.3|13628.2|13642|13639.4|13617.5|13611.5|907
1671404700000|2022-12-18 23:05:00|13629.8|13627.7|13625|13624|13630.3|13627.9|13618.9|13616.9|1022
1671405000000|2022-12-18 23:10:00|13625.1|13623.5|13633.4|13631.4|13633.7|13632.6|13625.1|13622.7|720
1671405300000|2022-12-18 23:15:00|13632.7|13631|13626.7|13624.8|13641|13638.5|13624.9|13623.1|927
1671405600000|2022-12-18 23:20:00|13626.6|13624.9|13630|13627.9|13633.8|13632|13623.9|13622.4|897
1671405900000|2022-12-18 23:25:00|13629.9|13627.8|13638.4|13635.8|13638.4|13636.1|13627.4|13625.6|879
1671406200000|2022-12-18 23:30:00|13638|13636.1|13640.1|13638.2|13649.7|13647.6|13632.7|13630.7|946
1671406500000|2022-12-18 23:35:00|13640.2|13638.4|13642.6|13641|13643.8|13642.1|13639.6|13638|919
1671406800000|2022-12-18 23:40:00|13642.7|13641.1|13650.6|13648.8|13652.9|13651.2|13641.9|13640.3|1123
1671407100000|2022-12-18 23:45:00|13650.9|13648.9|13654|13652.8|13655.3|13653.5|13649.7|13648.2|1095
1671407400000|2022-12-18 23:50:00|13653.5|13652|13653.2|13651.2|13659.5|13657.7|13648.6|13647.2|914
1671407700000|2022-12-18 23:55:00|13653.3|13651.1|13658.6|13656.8|13662.1|13659.9|13652.7|13650.9|1057
1671408000000|2022-12-19 00:00:00|13658.8|13657.1|13646.1|13644.4|13661|13659.4|13644.3|13643.3|1612
1671408300000|2022-12-19 00:05:00|13645.5|13644.1|13626.9|13625.5|13646.6|13645.3|13625.8|13624.5|1754
1671408600000|2022-12-19 00:10:00|13626.8|13625.7|13630.2|13628.9|13631.8|13630.2|13621|13619.7|1422
1671408900000|2022-12-19 00:15:00|13630.1|13628.8|13634.1|13632.8|13634.8|13633.3|13625.7|13624.7|1171
1671409200000|2022-12-19 00:20:00|13634.2|13632.9|13620.7|13619.4|13637.2|13635.6|13620.5|13618.9|1243
1671409500000|2022-12-19 00:25:00|13620.6|13619.3|13615.5|13614|13621.9|13620.6|13605.6|13604|1308
1671409800000|2022-12-19 00:30:00|13615.4|13614.1|13615.8|13614.3|13618.5|13617.3|13607.4|13606.1|1269
1671410100000|2022-12-19 00:35:00|13615.5|13614.1|13606.1|13604.6|13615.5|13614.1|13601|13599.9|1287
1671410400000|2022-12-19 00:40:00|13606|13604.4|13604.9|13603.4|13606.4|13605.1|13597.3|13596|1410
1671410700000|2022-12-19 00:45:00|13604.8|13603.5|13597.4|13595.6|13608.4|13607.2|13590.9|13589.6|1573
1671411000000|2022-12-19 00:50:00|13596.9|13595.4|13615.4|13613.9|13616.3|13615|13589.9|13588.5|1589
1671411300000|2022-12-19 00:55:00|13615.1|13613.5|13609.5|13608|13627.1|13623|13609.1|13607.8|1631
1671411600000|2022-12-19 01:00:00|13609.7|13608.2|13610.3|13608.6|13615.8|13614|13606.8|13605.5|1331
1671411900000|2022-12-19 01:05:00|13609.5|13607.7|13598.8|13597.8|13609.6|13607.8|13598.7|13597.7|809
1671412200000|2022-12-19 01:10:00|13599.1|13597.6|13600.7|13598.6|13601.1|13598.9|13593.4|13591.7|758
1671412500000|2022-12-19 01:15:00|13600.6|13598.7|13608|13606.1|13609.8|13608.1|13599.4|13597.3|888
1671412800000|2022-12-19 01:20:00|13606.8|13606|13594.4|13593.4|13608.2|13606.7|13594.4|13593.1|945
1671413100000|2022-12-19 01:25:00|13594.8|13593.2|13597.8|13596.3|13601.1|13599.5|13590.7|13589|1057
1671413400000|2022-12-19 01:30:00|13597.7|13596.7|13592.7|13591.7|13600.5|13598.9|13582.6|13581|889
1671413700000|2022-12-19 01:35:00|13592.6|13591.6|13597|13595.1|13598.1|13596.6|13591.5|13589.4|733
1671414000000|2022-12-19 01:40:00|13597.1|13595.3|13596|13594.3|13598.3|13597.3|13587.7|13586.6|679
1671414300000|2022-12-19 01:45:00|13595.9|13594.2|13595|13593.1|13600.8|13599.3|13593.8|13592.8|746
1671414600000|2022-12-19 01:50:00|13594.9|13593|13593.7|13592.1|13597.6|13595.9|13589.5|13587.9|563
1671414900000|2022-12-19 01:55:00|13593.6|13591.5|13588.4|13586.6|13594.5|13592.9|13587.6|13586.2|740
1671415200000|2022-12-19 02:00:00|13588.5|13586.5|13582|13580.3|13593.5|13592.1|13578.5|13577.5|868
1671415500000|2022-12-19 02:05:00|13582.1|13580.2|13608.5|13606.3|13621.6|13618.2|13577.9|13576.4|990
1671415800000|2022-12-19 02:10:00|13608.4|13606.4|13621.6|13619.9|13629.2|13627.8|13602.4|13600|1349
1671416100000|2022-12-19 02:15:00|13621.7|13619.8|13610.7|13608.9|13622.1|13620.9|13609.2|13607.5|961
1671416400000|2022-12-19 02:20:00|13610.9|13608.8|13603.7|13601.7|13617|13615.7|13603.3|13601.5|932
1671416700000|2022-12-19 02:25:00|13603.8|13601.9|13599.6|13597.9|13605.1|13603.9|13597.1|13595.6|830
1671417000000|2022-12-19 02:30:00|13599.3|13597.7|13604.6|13602.9|13606.9|13605.3|13596|13595|861
1671417300000|2022-12-19 02:35:00|13604.5|13602.7|13607.6|13605.9|13611.7|13610.4|13604.3|13602.6|629
1671417600000|2022-12-19 02:40:00|13607.4|13605.6|13610.7|13609.1|13613.1|13611.9|13606.6|13605|656
1671417900000|2022-12-19 02:45:00|13610.8|13609.2|13609|13607.2|13612|13610.5|13607.9|13606.5|693
1671418200000|2022-12-19 02:50:00|13608.9|13607.1|13616.7|13614.9|13619|13617.6|13608|13606.6|750
1671418500000|2022-12-19 02:55:00|13615.3|13614.3|13631.1|13629.4|13631.5|13630|13614.7|13612.9|870
1671418800000|2022-12-19 03:00:00|13631.3|13629.6|13628.2|13626|13632.4|13631.2|13624.1|13622.5|679
1671419100000|2022-12-19 03:05:00|13628.6|13626.8|13621.9|13620.1|13628.7|13626.8|13619.7|13618.3|739
1671419400000|2022-12-19 03:10:00|13621.8|13620|13619.1|13617.5|13622.4|13620.7|13618.6|13617|906
1671419700000|2022-12-19 03:15:00|13619.2|13618.1|13624.8|13623|13625.7|13624.2|13617.4|13615.8|682
1671420000000|2022-12-19 03:20:00|13624.6|13622.9|13626.7|13624.6|13628.9|13627.3|13623.6|13622.4|576
1671420300000|2022-12-19 03:25:00|13626.5|13624.9|13621.5|13619.8|13626.8|13625.2|13620.7|13619|516
1671420600000|2022-12-19 03:30:00|13621.4|13619.7|13626.1|13625.1|13626.5|13625.1|13620.6|13618.9|504
1671420900000|2022-12-19 03:35:00|13625.7|13624.2|13625.4|13623.6|13626.8|13625|13621.5|13620|611
1671421200000|2022-12-19 03:40:00|13625.5|13623.9|13625.4|13623.7|13629.5|13627.5|13623.9|13622.3|490
1671421500000|2022-12-19 03:45:00|13625.3|13623.8|13627.5|13625.8|13629.5|13627.6|13624.2|13623|545
1671421800000|2022-12-19 03:50:00|13627.4|13625.4|13634.9|13633.3|13636.2|13634.7|13626.4|13625.4|740
1671422100000|2022-12-19 03:55:00|13634.8|13633.2|13627.4|13625.9|13635.4|13634|13623.2|13621.4|843
1671422400000|2022-12-19 04:00:00|13627.1|13626.1|13614.6|13612.8|13627.1|13626.1|13614.3|13612.8|703
1671422700000|2022-12-19 04:05:00|13614.7|13612.9|13622|13619.9|13622.8|13621.4|13614.1|13612.8|756
1671423000000|2022-12-19 04:10:00|13622.2|13619.8|13617.1|13615.3|13625.5|13623.8|13616.3|13614.6|885
1671423300000|2022-12-19 04:15:00|13617|13615.1|13620.1|13619.1|13622|13620.3|13614.1|13612.5|727
1671423600000|2022-12-19 04:20:00|13620.4|13618.9|13622.1|13620.5|13623.4|13621.5|13619.2|13617.2|689
1671423900000|2022-12-19 04:25:00|13622.2|13620.8|13616.5|13614.8|13623.1|13621.3|13614.9|13613.5|621
1671424200000|2022-12-19 04:30:00|13616.8|13614.9|13619.8|13618.2|13620.2|13618.7|13615.1|13613.6|456
1671424500000|2022-12-19 04:35:00|13619.7|13618.1|13615.8|13613.7|13621.1|13619.7|13610.9|13609.9|610
1671424800000|2022-12-19 04:40:00|13615.9|13613.8|13612.7|13611.1|13617|13615.5|13609.7|13608.5|741
1671425100000|2022-12-19 04:45:00|13612.6|13611|13609.6|13607.8|13613.6|13612.2|13606.7|13605.4|674
1671425400000|2022-12-19 04:50:00|13609.4|13607.7|13611|13609.1|13612.5|13610.9|13605.4|13604.1|668
1671425700000|2022-12-19 04:55:00|13611.2|13609.2|13615.4|13613.7|13617|13615.6|13611|13609.1|766
1671426000000|2022-12-19 05:00:00|13615.7|13614.1|13621|13619.2|13621.8|13620.6|13614.8|13613|796
1671426300000|2022-12-19 05:05:00|13621.6|13620.6|13618.9|13617|13623.5|13622|13617.8|13616.4|695
1671426600000|2022-12-19 05:10:00|13618.8|13616.9|13618.7|13617.1|13619.8|13618.6|13615.2|13613.5|564
1671426900000|2022-12-19 05:15:00|13618.6|13617|13614.3|13612.8|13618.6|13617.3|13613.1|13611.7|522
1671427200000|2022-12-19 05:20:00|13614|13612.7|13620.1|13619.1|13620.4|13619.1|13613.7|13612|648
1671427500000|2022-12-19 05:25:00|13620.2|13619.2|13620.8|13619.1|13622.6|13621.3|13617.8|13616.2|688
1671427800000|2022-12-19 05:30:00|13620.7|13619|13623.3|13621.8|13623.4|13622.2|13620.3|13618.9|444
1671428100000|2022-12-19 05:35:00|13623.1|13622.1|13622.5|13621|13626.4|13625.4|13622.1|13620.8|498
1671428400000|2022-12-19 05:40:00|13622.6|13621.2|13619.4|13617.5|13622.9|13621.4|13617.4|13616.1|587
1671428700000|2022-12-19 05:45:00|13619.2|13617.4|13618.2|13616.2|13620|13618|13616.2|13614.6|703
1671429000000|2022-12-19 05:50:00|13617.4|13616.3|13614.2|13612.4|13618|13616.6|13613.7|13612.2|499
1671429300000|2022-12-19 05:55:00|13614.1|13612.1|13620.2|13618.5|13620.4|13618.9|13612.2|13610.8|666
1671429600000|2022-12-19 06:00:00|13620.1|13618.3|13617|13615.3|13620.8|13619.3|13615.1|13613.5|844
1671429900000|2022-12-19 06:05:00|13617.1|13615.4|13611.7|13610.1|13619.1|13617.6|13610.9|13609.5|708
1671430200000|2022-12-19 06:10:00|13611.5|13610.5|13609.3|13607.7|13615.2|13613.8|13608.4|13607|614
1671430500000|2022-12-19 06:15:00|13608.5|13607.5|13605.3|13603.7|13609.4|13608.2|13601.8|13600.3|734
1671430800000|2022-12-19 06:20:00|13605.2|13602.7|13602.8|13601.1|13609.9|13608.9|13602.2|13600.7|866
1671431100000|2022-12-19 06:25:00|13602.5|13600.7|13599.8|13598|13604.4|13602.8|13598.2|13596.8|691
1671431400000|2022-12-19 06:30:00|13599.9|13598.9|13604.1|13602.3|13606.4|13605|13598.1|13596.4|544
1671431700000|2022-12-19 06:35:00|13604|13602.4|13604.4|13602.7|13605.4|13604.2|13601.1|13599.8|587
1671432000000|2022-12-19 06:40:00|13604.3|13602.6|13598|13596|13604.5|13602.7|13594.7|13593.5|621
1671432300000|2022-12-19 06:45:00|13598.2|13596.1|13607|13605.2|13607.4|13605.5|13597|13595.4|646
1671432600000|2022-12-19 06:50:00|13607.1|13605.1|13608.9|13607.3|13610.6|13609.4|13606.5|13605|898
1671432900000|2022-12-19 06:55:00|13609|13607.2|13608|13606.2|13609.5|13607.8|13605.8|13604.2|728
1671433200000|2022-12-19 07:00:00|13607.8|13606.3|13602.5|13601|13607.8|13606.3|13597.7|13596.2|962
1671433500000|2022-12-19 07:05:00|13602|13600.5|13587.9|13586.9|13604.6|13603.1|13587.5|13586.1|972
1671433800000|2022-12-19 07:10:00|13588.3|13586.7|13592.6|13591|13595.9|13594.9|13585|13583.7|1027
1671434100000|2022-12-19 07:15:00|13592.1|13591.1|13599.4|13598.4|13603.9|13602.3|13591.6|13590.4|834
1671434400000|2022-12-19 07:20:00|13598.8|13597.8|13602|13601|13604.3|13603.3|13596.8|13595.6|870
1671434700000|2022-12-19 07:25:00|13602.3|13600.8|13593.2|13592.2|13604.2|13602.6|13590.1|13588.6|1038
1671435000000|2022-12-19 07:30:00|13593.1|13592.1|13592.4|13591.4|13599.5|13598.2|13591.8|13590.6|1022
1671435300000|2022-12-19 07:35:00|13592.3|13591.3|13590.2|13588.5|13598.7|13597.7|13589.9|13588.5|742
1671435600000|2022-12-19 07:40:00|13589.8|13588.2|13593.9|13592.9|13597.1|13595.9|13588.5|13587|981
1671435900000|2022-12-19 07:45:00|13594.1|13592.6|13591.5|13589.8|13595.2|13593.8|13584.9|13583.9|1001
1671436200000|2022-12-19 07:50:00|13590.8|13589.5|13587.8|13586.8|13590.8|13589.5|13581.4|13580|947
1671436500000|2022-12-19 07:55:00|13587.9|13586.9|13585.8|13584.3|13595.9|13594.6|13583.8|13582.4|1049
1671436800000|2022-12-19 08:00:00|13585.7|13584.2|13584.8|13583.3|13586|13584.7|13576|13574.7|1425
1671437100000|2022-12-19 08:05:00|13584.2|13583.2|13586|13584.5|13590.6|13589.4|13581.8|13580.4|1207
1671437400000|2022-12-19 08:10:00|13586.1|13584.4|13590|13588.1|13592.5|13591.2|13581.6|13580.4|896
1671437700000|2022-12-19 08:15:00|13589.9|13588.2|13585.9|13584.9|13593.8|13592.7|13585.9|13584.9|944
1671438000000|2022-12-19 08:20:00|13586.1|13585.1|13584.1|13582.5|13587.3|13585.9|13579.1|13577.7|1011
1671438300000|2022-12-19 08:25:00|13584|13582.2|13593.8|13592.1|13594.2|13592.9|13581.4|13580|929
1671438600000|2022-12-19 08:30:00|13593.6|13591.9|13595.2|13593.5|13597.2|13595.8|13590.4|13589.3|884
1671438900000|2022-12-19 08:35:00|13595.1|13593.7|13601.7|13600.1|13602.7|13601.2|13593.9|13592.5|667
1671439200000|2022-12-19 08:40:00|13601.8|13600.2|13605.5|13603.7|13605.5|13604|13597.8|13596.7|680
1671439500000|2022-12-19 08:45:00|13604.9|13603.6|13596.4|13594.5|13608.3|13607.1|13595.9|13594.4|689
1671439800000|2022-12-19 08:50:00|13595.5|13594.9|13591.3|13590.3|13600|13598.4|13589.7|13588.5|830
1671440100000|2022-12-19 08:55:00|13591.4|13590.4|13588.4|13587.4|13591.4|13590.4|13587.6|13586.4|709
1671440400000|2022-12-19 09:00:00|13588.3|13587.3|13597.1|13595.5|13601.2|13599.8|13587.8|13586.4|889
1671440700000|2022-12-19 09:05:00|13597|13595.4|13597.3|13595.5|13604.4|13602.7|13593|13591.5|1092
1671441000000|2022-12-19 09:10:00|13597.2|13595.4|13596.6|13594.7|13599.4|13597.7|13592.5|13591.1|1127
1671441300000|2022-12-19 09:15:00|13596.5|13594.8|13593.8|13592.1|13599.4|13598.4|13588|13586.6|1067
1671441600000|2022-12-19 09:20:00|13593.7|13592|13592.9|13591.9|13596.6|13595.2|13589.5|13588.5|914
1671441900000|2022-12-19 09:25:00|13593.2|13591.6|13596.3|13594.6|13596.6|13595.3|13591.4|13590.3|1079
1671442200000|2022-12-19 09:30:00|13596.4|13595.4|13600.6|13599|13603.8|13602.2|13595.2|13594|842
1671442500000|2022-12-19 09:35:00|13600.7|13599.1|13595.8|13594.8|13602.8|13601.5|13593.7|13592.4|850
1671442800000|2022-12-19 09:40:00|13595.9|13594.9|13590.8|13589.3|13601.7|13600.7|13589.4|13588.2|984
1671443100000|2022-12-19 09:45:00|13591|13590|13595.2|13593.6|13595.7|13594.2|13588.2|13587|834
1671443400000|2022-12-19 09:50:00|13595|13593.5|13603.3|13602.3|13603.3|13602.3|13593.6|13592.4|1065
1671443700000|2022-12-19 09:55:00|13603.4|13602.4|13612.8|13611.8|13617.3|13616.3|13601.6|13600.4|1106
1671444000000|2022-12-19 10:00:00|13612.7|13611.7|13601.3|13600.3|13612.9|13611.9|13601.1|13599.8|879
1671444300000|2022-12-19 10:05:00|13601.2|13600.2|13606|13604|13607.1|13605.8|13598.9|13597.8|741
1671444600000|2022-12-19 10:10:00|13605.9|13604.1|13606.9|13605.2|13610|13608.7|13603.4|13602.4|945
1671444900000|2022-12-19 10:15:00|13606.8|13605|13604|13602.4|13608|13606.7|13601.6|13600.2|1043
1671445200000|2022-12-19 10:20:00|13603.9|13602.3|13604.5|13602.8|13604.5|13603.1|13600.1|13598.9|848
1671445500000|2022-12-19 10:25:00|13604.3|13602.7|13601.3|13600.3|13605.3|13604|13599.5|13598.5|830
1671445800000|2022-12-19 10:30:00|13601.1|13600.1|13606.3|13605.3|13607.7|13606.6|13599.4|13598.2|711
1671446100000|2022-12-19 10:35:00|13606.4|13605.4|13611.3|13609.7|13611.6|13610.3|13604.7|13603.7|780
1671446400000|2022-12-19 10:40:00|13611.2|13609.8|13611.9|13610.9|13612.4|13611.3|13605.7|13604.4|861
1671446700000|2022-12-19 10:45:00|13611.8|13610.8|13612.5|13611.5|13618|13616.8|13611.5|13610|907
1671447000000|2022-12-19 10:50:00|13613|13611.4|13608.8|13607.8|13618.2|13616.8|13608.7|13607.5|843
1671447300000|2022-12-19 10:55:00|13608.7|13607.7|13612.7|13611.1|13613|13611.7|13607|13605.6|766
1671447600000|2022-12-19 11:00:00|13612.6|13610.9|13623.7|13622.7|13624.6|13623.3|13612.2|13610.9|817
1671447900000|2022-12-19 11:05:00|13623.6|13622.6|13623.9|13622.2|13625.6|13624.3|13619.1|13618.1|829
1671448200000|2022-12-19 11:10:00|13623.8|13622.3|13620.5|13619.5|13629.7|13628.5|13619|13617.7|895
1671448500000|2022-12-19 11:15:00|13620.8|13619.3|13627|13626|13627.5|13626.1|13619.9|13618.7|796
1671448800000|2022-12-19 11:20:00|13627.2|13625.7|13619.9|13618.9|13628.3|13626.8|13619.6|13618.4|685
1671449100000|2022-12-19 11:25:00|13620|13618.4|13619.1|13617.6|13621|13619.7|13615.5|13614.2|802
1671449400000|2022-12-19 11:30:00|13619.2|13617.7|13619.3|13617.8|13622.9|13621.5|13617.8|13616.5|677
1671449700000|2022-12-19 11:35:00|13619.2|13618.2|13620.2|13618.5|13625.2|13624.2|13618.5|13617.3|783
1671450000000|2022-12-19 11:40:00|13620|13618.6|13621.1|13619.5|13623.6|13622.2|13619.5|13618.3|637
1671450300000|2022-12-19 11:45:00|13621.2|13619.4|13626.6|13625.6|13626.9|13625.7|13621|13619.4|618
1671450600000|2022-12-19 11:50:00|13626.5|13625.5|13624.5|13622.8|13626.7|13625.5|13622|13620.8|704
1671450900000|2022-12-19 11:55:00|13624.4|13622.9|13632.8|13631.8|13636.6|13635.4|13623.8|13622.6|849
1671451200000|2022-12-19 12:00:00|13633|13632|13635.1|13633.6|13639.8|13638.6|13630.1|13628.8|605
1671451500000|2022-12-19 12:05:00|13635.5|13634|13636.9|13635.2|13639.3|13638.2|13630.6|13629.6|606
1671451800000|2022-12-19 12:10:00|13636.4|13635.4|13637.9|13636.4|13638.9|13637.9|13634|13632.6|484
1671452100000|2022-12-19 12:15:00|13638|13636.5|13640.6|13639.6|13646.3|13644.9|13634.3|13633.3|804
1671452400000|2022-12-19 12:20:00|13640.7|13639.1|13642.2|13640.6|13646.2|13644.9|13635.8|13634.6|708
1671452700000|2022-12-19 12:25:00|13642.3|13640.7|13644.6|13643.6|13645|13643.7|13637.7|13636.6|647
1671453000000|2022-12-19 12:30:00|13644.5|13642.9|13646.7|13645.7|13649.1|13648.1|13640.9|13639.6|967
1671453300000|2022-12-19 12:35:00|13646.8|13645.8|13648.4|13646.7|13649.5|13648.5|13646.5|13645.1|582
1671453600000|2022-12-19 12:40:00|13648.3|13646.8|13648.6|13647.1|13657|13656|13647.4|13646.1|756
1671453900000|2022-12-19 12:45:00|13648.7|13647|13640|13638.5|13649.3|13648.1|13638.4|13637|858
1671454200000|2022-12-19 12:50:00|13640.1|13638.6|13636.8|13635.8|13643|13642|13630.6|13629.2|866
1671454500000|2022-12-19 12:55:00|13637.2|13636.2|13638.5|13637|13642.8|13641.4|13634.8|13633.4|1043
1671454800000|2022-12-19 13:00:00|13638.6|13637.1|13642.6|13641.6|13644.6|13643.3|13635.9|13634.6|1043
1671455100000|2022-12-19 13:05:00|13642.8|13641.3|13647.6|13646.6|13648.1|13646.9|13639.1|13638.1|799
1671455400000|2022-12-19 13:10:00|13647.7|13646.7|13648.9|13647.1|13649.6|13648.3|13642|13640.7|871
1671455700000|2022-12-19 13:15:00|13648.8|13647|13653.8|13652.8|13655.5|13654|13646.4|13645|681
1671456000000|2022-12-19 13:20:00|13654.1|13652.6|13659.4|13657.8|13666.7|13665.7|13654.1|13652.6|896
1671456300000|2022-12-19 13:25:00|13659.3|13658.1|13657.7|13656.1|13660.9|13659.9|13655.7|13654.7|825
1671456600000|2022-12-19 13:30:00|13657.4|13656.4|13653.7|13652.7|13657.9|13656.8|13651|13649.8|666
1671456900000|2022-12-19 13:35:00|13654|13652.4|13656.2|13655.2|13659.8|13658.6|13652.5|13651.3|652
1671457200000|2022-12-19 13:40:00|13656.1|13655.1|13655.8|13654.8|13661.5|13660.2|13654.6|13653.3|607
1671457500000|2022-12-19 13:45:00|13655.9|13654.9|13659.1|13658.1|13660.6|13659.4|13653.3|13652|699
1671457800000|2022-12-19 13:50:00|13659.3|13658.3|13664.9|13663.9|13665.9|13664.6|13657.3|13656.1|795
1671458100000|2022-12-19 13:55:00|13665.1|13664.1|13667.5|13666.5|13671.7|13670.7|13663.1|13661.7|924
1671458400000|2022-12-19 14:00:00|13667.3|13666.3|13672.6|13671|13678|13676.9|13667.3|13666.2|874
1671458700000|2022-12-19 14:05:00|13672.7|13671.1|13678.6|13677.6|13680.2|13679|13671|13669.7|852
1671459000000|2022-12-19 14:10:00|13678.7|13677.7|13674.2|13673.2|13680.2|13679.1|13672.4|13671.4|708
1671459300000|2022-12-19 14:15:00|13674.9|13673.9|13666.7|13665.7|13677.3|13676.1|13663.9|13662.7|834
1671459600000|2022-12-19 14:20:00|13667|13665.5|13665.1|13664.1|13670.5|13669.1|13662.9|13661.9|717
1671459900000|2022-12-19 14:25:00|13665|13664|13658|13656.3|13665.6|13664.2|13657.3|13656.1|813
1671460200000|2022-12-19 14:30:00|13657.7|13656.7|13663.4|13661.8|13666.9|13665.6|13655.5|13654.1|1077
1671460500000|2022-12-19 14:35:00|13663.5|13661.9|13672.5|13670.9|13673.7|13672.7|13660.3|13659.3|1008
1671460800000|2022-12-19 14:40:00|13672.6|13671|13667.2|13666.2|13672.6|13671.3|13666|13664.9|679
1671461100000|2022-12-19 14:45:00|13667.1|13666.1|13671.5|13670.5|13674.2|13673.2|13666.3|13665.3|710
1671461400000|2022-12-19 14:50:00|13671.4|13670.4|13670|13669|13672.3|13671|13666.4|13665.1|581
1671461700000|2022-12-19 14:55:00|13670.1|13669.1|13664.9|13663.9|13670.5|13669.5|13664.5|13663.2|540
1671462000000|2022-12-19 15:00:00|13664.8|13663.8|13662.1|13661.1|13665.7|13664.4|13659.2|13658.2|690
1671462300000|2022-12-19 15:05:00|13662.2|13661.2|13658.7|13657.7|13664|13662.8|13656.7|13655.4|456
1671462600000|2022-12-19 15:10:00|13658.6|13657.6|13659.9|13658.9|13661.4|13660.4|13656.1|13655.1|503
1671462900000|2022-12-19 15:15:00|13660|13659|13658.1|13657.1|13664.5|13663.2|13657.5|13656.3|657
1671463200000|2022-12-19 15:20:00|13658|13657|13654|13653|13659.6|13658.6|13652.2|13651|709
1671463500000|2022-12-19 15:25:00|13653.9|13652.9|13654.1|13653.1|13659.7|13658.7|13652.4|13651.4|524
1671463800000|2022-12-19 15:30:00|13654.2|13653.2|13667|13666|13668.9|13667.7|13653.9|13652.9|721
1671464100000|2022-12-19 15:35:00|13666.9|13665.9|13668.7|13667.7|13671.5|13670.5|13666|13664.9|674
1671464400000|2022-12-19 15:40:00|13668.6|13667.6|13671.3|13670.3|13673.3|13672.3|13667.8|13666.6|637
1671464700000|2022-12-19 15:45:00|13671.4|13670.4|13683|13681.3|13686.2|13685.2|13669.6|13668.6|952
1671465000000|2022-12-19 15:50:00|13682.8|13681.4|13689.3|13687.8|13690.5|13689.5|13681.5|13680.1|763
1671465300000|2022-12-19 15:55:00|13688.8|13688|13698.3|13697.3|13701.5|13700.5|13688.1|13687.1|838
1671465600000|2022-12-19 16:00:00|13698.2|13697.2|13701.1|13700.1|13706.2|13705.3|13696|13695|793
1671465900000|2022-12-19 16:05:00|13701|13700|13714.1|13713.1|13716.7|13715.5|13701|13699.8|828
1671466200000|2022-12-19 16:10:00|13714|13713|13713.7|13712.7|13717|13715.7|13707.2|13706.2|897
1671466500000|2022-12-19 16:15:00|13714|13712.4|13709.7|13708.7|13715.2|13714.1|13707.6|13706.2|694
1671466800000|2022-12-19 16:20:00|13709.6|13708.6|13703.5|13702|13711.8|13710.7|13701.4|13700.4|732
1671467100000|2022-12-19 16:25:00|13703.3|13702.3|13699.3|13698.3|13707.2|13706.2|13699|13697.7|770
1671467400000|2022-12-19 16:30:00|13699.5|13698.5|13701.7|13700.7|13702.4|13701.2|13695.6|13694.5|643
1671467700000|2022-12-19 16:35:00|13701.8|13700.8|13697.7|13696.7|13704.6|13703.6|13696.3|13695.1|558
1671468000000|2022-12-19 16:40:00|13697.8|13696.8|13693.9|13692.9|13701.4|13700.4|13693.3|13692.1|536
1671468300000|2022-12-19 16:45:00|13694.1|13692.6|13692.1|13691.1|13694.5|13693.2|13688.7|13687.7|642
1671468600000|2022-12-19 16:50:00|13692|13691|13688.4|13687.4|13695.8|13694.8|13688|13686.7|483
1671468900000|2022-12-19 16:55:00|13688.5|13687.5|13688.9|13687.9|13689.4|13688.3|13685.5|13684.5|338
1671469200000|2022-12-19 17:00:00|13688.8|13687.8|13688|13686.3|13691.8|13690.2|13686.3|13685.2|565
1671469500000|2022-12-19 17:05:00|13687.5|13686.5|13682.8|13681.8|13688.8|13687.6|13682.7|13681.5|576
1671469800000|2022-12-19 17:10:00|13683.2|13682.2|13681.4|13680.4|13686.5|13685.5|13680.5|13679.5|444
1671470100000|2022-12-19 17:15:00|13681.3|13680.3|13683|13682|13686.6|13685.3|13679.3|13678|536
1671470400000|2022-12-19 17:20:00|13683.2|13681.7|13684.3|13683.3|13684.9|13683.6|13678.6|13677.3|530
1671470700000|2022-12-19 17:25:00|13684.4|13683.4|13688.2|13687.2|13689|13687.7|13684.3|13683.2|491
1671471000000|2022-12-19 17:30:00|13688|13687|13691.3|13690.3|13694|13692.8|13687.5|13686.2|569
1671471300000|2022-12-19 17:35:00|13691.2|13690.2|13688.5|13687.5|13692.2|13690.8|13686|13685|449
1671471600000|2022-12-19 17:40:00|13688.7|13687.2|13684.4|13683.4|13689.4|13688.1|13684.1|13683|396
1671471900000|2022-12-19 17:45:00|13684.5|13683.5|13677.8|13676.8|13685.8|13684.7|13677.4|13676.5|437
1671472200000|2022-12-19 17:50:00|13677.7|13676.7|13673.5|13672.5|13678.9|13677.9|13672.1|13671|407
1671472500000|2022-12-19 17:55:00|13673.6|13672.6|13677.1|13676.1|13679.9|13678.5|13673.5|13672.3|390
1671472800000|2022-12-19 18:00:00|13677|13676|13679.8|13678.8|13681.2|13680.1|13675.8|13674.8|414
1671473100000|2022-12-19 18:05:00|13679.7|13678.7|13676.5|13675.5|13679.8|13678.8|13675.9|13674.6|398
1671473400000|2022-12-19 18:10:00|13676.9|13675.3|13674.4|13673.4|13676.9|13675.6|13673.8|13672.8|402
1671473700000|2022-12-19 18:15:00|13674.3|13673.3|13679.1|13678.1|13680.5|13679.5|13674.3|13673.3|392
1671474000000|2022-12-19 18:20:00|13679.2|13678.2|13682.3|13681.3|13683.9|13682.8|13678.9|13678.1|433
1671474300000|2022-12-19 18:25:00|13682.4|13681.4|13679.1|13678.1|13683.6|13682.6|13678.2|13677.2|535
1671474600000|2022-12-19 18:30:00|13679.4|13677.8|13679|13678|13680.1|13678.8|13676.7|13675.4|340
1671474900000|2022-12-19 18:35:00|13678.9|13677.9|13680.3|13679.3|13680.6|13679.4|13676.8|13675.8|340
1671475200000|2022-12-19 18:40:00|13680.4|13679.4|13683.1|13681.6|13683.4|13682.2|13679.6|13678.6|389
1671475500000|2022-12-19 18:45:00|13682.7|13681.5|13675.9|13674.9|13683.4|13682.2|13675.8|13674.8|349
1671475800000|2022-12-19 18:50:00|13676|13675|13678.2|13677.2|13679.4|13678.4|13675.5|13674.3|513
1671476100000|2022-12-19 18:55:00|13678.3|13677.3|13686.5|13685.5|13688.1|13687.1|13677.2|13676.2|558
1671476400000|2022-12-19 19:00:00|13686.6|13685.6|13689.4|13687.9|13692|13691|13685.9|13684.9|542
1671476700000|2022-12-19 19:05:00|13689.1|13687.8|13689.3|13688.3|13690.8|13689.6|13687.1|13686.1|314
1671477000000|2022-12-19 19:10:00|13689.4|13688.4|13692.1|13691.1|13693.6|13692.4|13689.4|13688.2|274
1671477300000|2022-12-19 19:15:00|13692.2|13691.2|13692|13691|13692.8|13691.9|13689.5|13688.5|295
1671477600000|2022-12-19 19:20:00|13691.8|13690.8|13692.7|13691.7|13696.4|13695.2|13689.4|13688.1|557
1671477900000|2022-12-19 19:25:00|13692.8|13691.8|13694.9|13693.9|13696.9|13695.7|13692.4|13691|375
1671478200000|2022-12-19 19:30:00|13694.8|13693.8|13692.4|13690.8|13695.5|13694.4|13691.6|13690.3|406
1671478500000|2022-12-19 19:35:00|13692.1|13691.1|13692.4|13691.4|13694.3|13693.3|13691.4|13690.4|306
1671478800000|2022-12-19 19:40:00|13692.8|13691.8|13693|13692|13696.5|13695.3|13692.6|13691.6|272
1671479100000|2022-12-19 19:45:00|13692.9|13691.9|13696.5|13695.5|13697|13695.9|13691.1|13689.9|363
1671479400000|2022-12-19 19:50:00|13696.4|13695.4|13695.7|13694.7|13696.5|13695.5|13693.8|13692.7|290
1671479700000|2022-12-19 19:55:00|13695.8|13694.8|13698.7|13697.1|13700.1|13698.9|13694.7|13693.6|461
1671480000000|2022-12-19 20:00:00|13697.8|13696.8|13693.8|13692.8|13699.7|13698.5|13693.7|13692.7|446
1671480300000|2022-12-19 20:05:00|13693.3|13692.3|13690.9|13689.9|13694|13693|13690|13688.8|466
1671480600000|2022-12-19 20:10:00|13691.2|13689.5|13694.1|13693.1|13694.6|13693.4|13690.1|13688.8|445
1671480900000|2022-12-19 20:15:00|13693.9|13692.9|13691.5|13690.5|13694.3|13693.2|13691.4|13690.2|423
1671481200000|2022-12-19 20:20:00|13691.6|13690.6|13697.1|13696.1|13699.5|13698.2|13691.4|13690.1|557
1671481500000|2022-12-19 20:25:00|13697.2|13696.2|13702.9|13701.3|13703.7|13702.4|13697.2|13696.2|428
1671481800000|2022-12-19 20:30:00|13702.6|13701.6|13704.5|13702.8|13705.5|13704|13701.7|13700.7|405
1671482100000|2022-12-19 20:35:00|13704.2|13703.2|13703.9|13702.9|13705.8|13704.6|13702.6|13701.5|383
1671482400000|2022-12-19 20:40:00|13704|13703|13703.8|13702.8|13705.2|13703.9|13703|13701.8|323
1671482700000|2022-12-19 20:45:00|13703.9|13702.9|13705|13704|13705.7|13704.4|13703.6|13702.5|252
1671483000000|2022-12-19 20:50:00|13704.6|13703.6|13704.6|13703.6|13705.3|13704|13702|13700.5|253
1671483300000|2022-12-19 20:55:00|13704.7|13703.7|13701.2|13700.2|13705.9|13704.7|13700.8|13699.7|344
1671483600000|2022-12-19 21:00:00|13702|13700.4|13704.3|13703.3|13704.3|13703.3|13699.2|13697.7|335
1671483900000|2022-12-19 21:05:00|13704.7|13703|13700.2|13699.2|13704.7|13703|13699.9|13698.5|244
1671484200000|2022-12-19 21:10:00|13700.5|13699|13702.5|13700.6|13703|13701.4|13700.2|13699|147
1671484500000|2022-12-19 21:15:00|13702.3|13700.7|13699.6|13698|13704.2|13702.7|13699|13697.8|276
1671484800000|2022-12-19 21:20:00|13699.5|13697.9|13695.5|13694|13699.5|13698.2|13695.1|13693.8|188
1671485100000|2022-12-19 21:25:00|13695.2|13694.2|13696.5|13694.9|13696.6|13695.2|13692.1|13691|177
1671485400000|2022-12-19 21:30:00|13696.2|13695.2|13695|13693.3|13696.5|13695.2|13693.3|13691.9|217
1671485700000|2022-12-19 21:35:00|13694.5|13693.4|13695.4|13694.4|13696|13694.4|13693.9|13692.7|236
1671486000000|2022-12-19 21:40:00|13695.6|13694|13695.4|13693.7|13697.5|13696.3|13694.4|13693|218
1671486300000|2022-12-19 21:45:00|13695|13694|13694.9|13693.3|13695.4|13694|13694|13692.4|174
1671486600000|2022-12-19 21:50:00|13694.8|13693.2|13693.2|13691|13695.2|13693.2|13692.5|13690.5|308
1671486900000|2022-12-19 21:55:00|13693.5|13690.7|13692|13689.5|13694.2|13691.5|13691.6|13688.2|227
1671487200000|2022-12-19 22:00:00|13692.2|13689.3|13693.4|13689.6|13693.4|13689.6|13692.1|13688.9|15
1671487500000|2022-12-19 22:05:00|13693.3|13689.5|13687|13681|13693.4|13689.8|13686.5|13680.5|451
1671487800000|2022-12-19 22:10:00|13686.9|13680.9|13683|13677|13687.9|13681.9|13680.1|13676.8|808
1671488100000|2022-12-19 22:15:00|13682.6|13676.6|13684.1|13678.1|13684.2|13678.2|13677|13673|116
1671488400000|2022-12-19 22:20:00|13684|13678|13680.1|13675|13684.4|13678.4|13673|13669|110
1671488700000|2022-12-19 22:25:00|13680|13674.5|13680.2|13676.5|13682.3|13678.9|13677.5|13671.5|87
1671489000000|2022-12-19 22:30:00|13680.1|13676.8|13682.3|13678.5|13682.3|13679.4|13680.1|13676.5|138
1671489300000|2022-12-19 22:35:00|13682.5|13678.6|13683.2|13680.1|13683.2|13680.6|13682.5|13678.5|765
1671489600000|2022-12-19 22:40:00|13683.1|13680|13685|13681.6|13685.1|13682.8|13682.4|13680|262
1671489900000|2022-12-19 22:45:00|13684.6|13681.5|13689.6|13683.6|13689.6|13685.3|13684.6|13681.5|1018
1671490200000|2022-12-19 22:50:00|13689.7|13683.7|13689|13685|13694.4|13688.4|13687.8|13681.8|261
1671490500000|2022-12-19 22:55:00|13690.5|13685.1|13690|13687|13692.7|13687|13688|13682|89
1671490800000|2022-12-19 23:00:00|13690.2|13687.5|13699.7|13693.7|13700.2|13697.9|13690.2|13687.5|455
1671491100000|2022-12-19 23:05:00|13699.3|13693.3|13696.2|13690.2|13700|13694|13694.4|13688.5|552
1671491400000|2022-12-19 23:10:00|13696.3|13690.3|13694.8|13689.6|13697.6|13691.6|13693.8|13688.1|448
1671491700000|2022-12-19 23:15:00|13693.7|13689.3|13687.7|13685.4|13694.2|13690.1|13686.9|13685.1|407
1671492000000|2022-12-19 23:20:00|13687.8|13685.3|13686|13684|13688|13685.8|13682.5|13680.5|392
1671492300000|2022-12-19 23:25:00|13685.9|13683.9|13684.2|13682.6|13687|13685|13681.5|13679.7|354
1671492600000|2022-12-19 23:30:00|13684.4|13682.7|13687.4|13685.4|13689.4|13688|13680.9|13679.5|383
1671492900000|2022-12-19 23:35:00|13687.5|13685.5|13689.7|13687.6|13694.1|13692.1|13687.1|13685.4|376
1671493200000|2022-12-19 23:40:00|13689.5|13687.7|13694|13691.5|13695.1|13693|13687.5|13685.5|508
1671493500000|2022-12-19 23:45:00|13694.1|13691.4|13695.2|13693.2|13697.6|13695.3|13693|13691|383
1671493800000|2022-12-19 23:50:00|13695.1|13693|13699.1|13697.4|13699.5|13698.2|13693.7|13691.6|942
1671494100000|2022-12-19 23:55:00|13699.4|13697.3|13698.5|13696.8|13700.5|13699.5|13697.7|13696.2|569
1671494400000|2022-12-20 00:00:00|13698.4|13696.7|13715.8|13714.2|13718.1|13716.5|13698|13696.6|931
1671494700000|2022-12-20 00:05:00|13715.6|13714.1|13711.1|13709.6|13717|13715.1|13708.2|13706.8|981
1671495000000|2022-12-20 00:10:00|13711.3|13710.1|13717.6|13715.8|13718.4|13716.7|13708.7|13707.6|888
1671495300000|2022-12-20 00:15:00|13717.5|13715.9|13718.3|13716.7|13722|13720.6|13716.9|13715.1|638
1671495600000|2022-12-20 00:20:00|13718.2|13716.9|13715.8|13714.3|13721.2|13719.6|13715.2|13713.8|527
1671495900000|2022-12-20 00:25:00|13715.5|13714.5|13718.5|13716.7|13719.5|13717.9|13714.5|13713|398
1671496200000|2022-12-20 00:30:00|13718.4|13717|13718.6|13717|13724.5|13722.7|13715.9|13714.4|562
1671496500000|2022-12-20 00:35:00|13718|13716.9|13724.9|13723|13726.7|13725.6|13715.6|13714.6|618
1671496800000|2022-12-20 00:40:00|13724.8|13722.9|13722.4|13721.4|13726.8|13725|13720.2|13718.9|532
1671497100000|2022-12-20 00:45:00|13722.1|13721.1|13727.2|13725.5|13728.5|13727.1|13720.2|13718.8|533
1671497400000|2022-12-20 00:50:00|13727.3|13725.4|13728.8|13726.3|13731.6|13730.3|13721.9|13720.7|1042
1671497700000|2022-12-20 00:55:00|13728.4|13726.4|13733.5|13732|13736.4|13735.4|13728.3|13725.7|1100
1671498000000|2022-12-20 01:00:00|13733.8|13732.1|13730|13728.2|13735.2|13733.7|13726.9|13725.3|621
1671498300000|2022-12-20 01:05:00|13730.3|13728.3|13745.8|13744|13747.6|13745.8|13728.8|13727.4|893
1671498600000|2022-12-20 01:10:00|13745.5|13743.9|13745.8|13744.2|13748.4|13747.2|13742.4|13741.2|806
1671498900000|2022-12-20 01:15:00|13745.2|13744.4|13746|13744.4|13747|13745.5|13741.7|13740.6|643
1671499200000|2022-12-20 01:20:00|13746.1|13745.1|13740.5|13738.8|13747|13745.9|13739.5|13738|816
1671499500000|2022-12-20 01:25:00|13740.4|13738.7|13741.1|13739.4|13742.1|13740.7|13738.2|13736.5|768
1671499800000|2022-12-20 01:30:00|13741|13739.7|13733.8|13732.8|13742|13740.7|13731.1|13730.1|905
1671500100000|2022-12-20 01:35:00|13733.7|13732.7|13736.3|13734.7|13738.7|13737.7|13731.8|13730.5|694
1671500400000|2022-12-20 01:40:00|13736.1|13734.8|13740.3|13738.6|13742.1|13740.8|13735.9|13734.7|699
1671500700000|2022-12-20 01:45:00|13740.2|13738.7|13743.8|13742.2|13746|13744.7|13738.9|13737.3|490
1671501000000|2022-12-20 01:50:00|13743.9|13741.9|13741|13740|13743.9|13742.1|13735.9|13734.7|663
1671501300000|2022-12-20 01:55:00|13741.2|13739.6|13729|13727.1|13741.5|13739.7|13723|13721.8|878
1671501600000|2022-12-20 02:00:00|13728.9|13726.9|13726.2|13724.7|13729.5|13727.9|13721.9|13720.6|723
1671501900000|2022-12-20 02:05:00|13726|13724.6|13720.4|13718.8|13730.1|13728.6|13718.8|13717.6|885
1671502200000|2022-12-20 02:10:00|13720.2|13718.7|13721.6|13719.9|13728.8|13726.9|13720.2|13718.7|920
1671502500000|2022-12-20 02:15:00|13721.5|13720|13725.3|13723.2|13728.5|13726.7|13721.1|13719.5|665
1671502800000|2022-12-20 02:20:00|13725.2|13723.3|13728.8|13727.2|13731.8|13730.2|13724.8|13723.2|668
1671503100000|2022-12-20 02:25:00|13728.6|13727.3|13725.6|13724|13729.1|13727.9|13722.3|13720.5|704
1671503400000|2022-12-20 02:30:00|13725.5|13723.9|13724.9|13723.4|13729.8|13728.1|13724.6|13723|731
1671503700000|2022-12-20 02:35:00|13725.2|13723.3|13729.4|13727.6|13729.5|13728.2|13724|13722.5|463
1671504000000|2022-12-20 02:40:00|13729.5|13727.7|13734.3|13732.7|13734.4|13732.9|13729.4|13727.6|551
1671504300000|2022-12-20 02:45:00|13734.4|13733.1|13736.4|13734.8|13736.7|13735.1|13733|13731.7|459
1671504600000|2022-12-20 02:50:00|13736.5|13734.7|13732.4|13730.5|13737.3|13736.1|13729.9|13728.2|543
1671504900000|2022-12-20 02:55:00|13732.5|13730.3|13716.3|13714.2|13732.6|13730.5|13704.2|13701.6|820
1671505200000|2022-12-20 03:00:00|13717.4|13714.1|13480.7|13478.8|13742.7|13741|13480.2|13477.2|2213
1671505500000|2022-12-20 03:05:00|13482.7|13479.6|13440.6|13438.2|13498.7|13496.9|13406.5|13400.5|2644
1671505800000|2022-12-20 03:10:00|13438.9|13435.5|13328.8|13325.3|13448.8|13445.8|13323.1|13319.5|2652
1671506100000|2022-12-20 03:15:00|13328.1|13324.7|13373.2|13368.7|13389.2|13386|13312.1|13309.8|2620
1671506400000|2022-12-20 03:20:00|13372|13367|13392.6|13389|13433.8|13428.3|13348.2|13344.6|2497
1671506700000|2022-12-20 03:25:00|13392.7|13389.1|13366.2|13362.3|13400.3|13396.9|13343.9|13339.8|2536
1671507000000|2022-12-20 03:30:00|13367.4|13363.3|13359.1|13355.7|13380.4|13376.5|13338.2|13334.4|2545
1671507300000|2022-12-20 03:35:00|13359|13355.1|13381.4|13376.9|13385.1|13382.7|13352.9|13349.3|2355
1671507600000|2022-12-20 03:40:00|13380.9|13377.7|13364.8|13361.2|13392.8|13390|13350.7|13348.1|2397
1671507900000|2022-12-20 03:45:00|13364.3|13361.1|13322.6|13320.2|13365.7|13361.3|13311.6|13309.8|2467
1671508200000|2022-12-20 03:50:00|13323.5|13320.4|13355.3|13353.6|13360.7|13358.8|13322.2|13319.8|2461
1671508500000|2022-12-20 03:55:00|13355.6|13353.5|13346.4|13343.9|13359.3|13357|13332.9|13330.6|2358
1671508800000|2022-12-20 04:00:00|13347|13344.2|13335.5|13333.3|13347.7|13345.2|13311|13310|2370
1671509100000|2022-12-20 04:05:00|13335|13333.1|13338.5|13335.7|13342|13339.9|13311.8|13310.3|2106
1671509400000|2022-12-20 04:10:00|13338.2|13335.6|13320.8|13317.8|13355.2|13352.4|13314.3|13312.4|2282
1671509700000|2022-12-20 04:15:00|13321|13318|13313.7|13311.5|13330.4|13327.9|13311.1|13310|2300
1671510000000|2022-12-20 04:20:00|13312.8|13310.9|13325.4|13323|13330.4|13328.3|13311.6|13310|2066
1671510300000|2022-12-20 04:25:00|13325.3|13323.4|13325.9|13323|13333.8|13332|13317.7|13317|1778
1671510600000|2022-12-20 04:30:00|13325.8|13323.2|13351.4|13349.7|13360.1|13358.7|13325.6|13322.5|2323
1671510900000|2022-12-20 04:35:00|13351.6|13350|13324.1|13322.2|13355.4|13353.7|13320.7|13319.2|2197
1671511200000|2022-12-20 04:40:00|13324.2|13322.5|13329.7|13327.9|13337.8|13336.1|13320.1|13318.5|2287
1671511500000|2022-12-20 04:45:00|13329.8|13328|13331.6|13329.8|13334.4|13332.1|13319.9|13318.7|2042
1671511800000|2022-12-20 04:50:00|13331.4|13329.5|13341.1|13339.6|13345.2|13343.4|13327.1|13325|1901
1671512100000|2022-12-20 04:55:00|13340.9|13339.5|13333.6|13332.2|13348.4|13346.7|13325.3|13323.7|1875
1671512400000|2022-12-20 05:00:00|13333.7|13332.1|13325.7|13323.9|13334.8|13333.2|13320|13318.4|2065
1671512700000|2022-12-20 05:05:00|13325.1|13323.4|13326|13324.4|13332|13330|13321.1|13319.1|1945
1671513000000|2022-12-20 05:10:00|13326.1|13324.6|13321.9|13320.7|13330|13328|13312|13310.8|2068
1671513300000|2022-12-20 05:15:00|13322|13320.6|13327.9|13326.2|13333.7|13331.8|13321.8|13319.7|2019
1671513600000|2022-12-20 05:20:00|13328|13326.3|13332.9|13331.2|13333.4|13331.7|13321.9|13320.5|1878
1671513900000|2022-12-20 05:25:00|13332.8|13331.3|13334.1|13332.7|13343.4|13341.5|13329.8|13328.3|1814
1671514200000|2022-12-20 05:30:00|13334.3|13332.5|13322.3|13321|13334.7|13332.9|13320.1|13318.6|1969
1671514500000|2022-12-20 05:35:00|13322.4|13320.9|13315.4|13314.3|13325.7|13324|13311.4|13310.1|1990
1671514800000|2022-12-20 05:40:00|13315.6|13314.2|13317.1|13315.5|13320.8|13319.2|13312.6|13311.1|2097
1671515100000|2022-12-20 05:45:00|13317.2|13315.6|13321.6|13319.9|13325.6|13324.3|13313.1|13311.5|1973
1671515400000|2022-12-20 05:50:00|13321.3|13320|13319.7|13317.8|13324.7|13323|13316.3|13314.8|1841
1671515700000|2022-12-20 05:55:00|13319.4|13317.9|13294.3|13292.4|13323.9|13322.7|13294|13292.4|2084
1671516000000|2022-12-20 06:00:00|13293.2|13291.3|13273|13270.9|13298.8|13296.7|13268.3|13266.9|2426
1671516300000|2022-12-20 06:05:00|13272.7|13270.8|13273.5|13271.7|13279.8|13277.6|13267.8|13266.8|2223
1671516600000|2022-12-20 06:10:00|13273.6|13271.8|13278.5|13277|13282.9|13281.3|13271.4|13270.1|2156
1671516900000|2022-12-20 06:15:00|13278.9|13276.4|13298.5|13296.8|13300|13298.4|13276.4|13274.9|2040
1671517200000|2022-12-20 06:20:00|13298.6|13297.3|13288.2|13286.7|13303.7|13302.3|13285|13283.5|1900
1671517500000|2022-12-20 06:25:00|13288.3|13286.8|13273.1|13271.8|13290.3|13289|13267.5|13266.8|2034
1671517800000|2022-12-20 06:30:00|13273.4|13272|13282.2|13280.8|13289.2|13287.6|13268.1|13267|2144
1671518100000|2022-12-20 06:35:00|13282.3|13280.7|13323|13320.9|13324|13322.8|13268.6|13267.3|2275
1671518400000|2022-12-20 06:40:00|13322.3|13321.2|13307.5|13306.5|13322.3|13321.2|13300.7|13299|2225
1671518700000|2022-12-20 06:45:00|13307.3|13306.3|13342.4|13340.7|13342.4|13340.7|13307.1|13305.5|2123
1671519000000|2022-12-20 06:50:00|13342.3|13340.6|13344.9|13343.2|13370.9|13369.4|13336|13334.5|2370
1671519300000|2022-12-20 06:55:00|13345.3|13343.1|13336.5|13335.1|13362.5|13360.6|13333.2|13331.1|2043
1671519600000|2022-12-20 07:00:00|13336.6|13335.2|13320.2|13318.7|13338.7|13336.7|13309|13307.7|2331
1671519900000|2022-12-20 07:05:00|13320.3|13318.9|13325.1|13323.9|13325.9|13324.8|13314.8|13313.3|2118
1671520200000|2022-12-20 07:10:00|13325.2|13324.6|13299.2|13298|13333.9|13332.9|13286.9|13285.5|2211
1671520500000|2022-12-20 07:15:00|13299|13297.8|13320.7|13319.4|13321.9|13320.2|13293|13291.8|2258
1671520800000|2022-12-20 07:20:00|13321.1|13319.5|13320.1|13318.6|13330|13328.7|13315.5|13314|2164
1671521100000|2022-12-20 07:25:00|13320|13318.7|13289.9|13288.5|13320.2|13319.1|13286.7|13285.3|2129
1671521400000|2022-12-20 07:30:00|13290|13288.4|13291.7|13290.3|13307.7|13305.9|13287.4|13286.3|2352
1671521700000|2022-12-20 07:35:00|13292.1|13290.7|13281.4|13280.4|13298.2|13296.9|13280.9|13279.6|2066
1671522000000|2022-12-20 07:40:00|13281.5|13280|13280.9|13279.6|13294.2|13293|13279.5|13278.8|2018
1671522300000|2022-12-20 07:45:00|13280.6|13280|13229|13227.7|13285.1|13283.6|13228.5|13227.5|2351
1671522600000|2022-12-20 07:50:00|13229.6|13228.3|13245.7|13244.4|13254.1|13252.5|13228.2|13227.2|2297
1671522900000|2022-12-20 07:55:00|13246|13244.3|13260|13258.8|13263|13261.6|13243.7|13242.7|2133
1671523200000|2022-12-20 08:00:00|13259.9|13258.7|13234.1|13232.9|13265.7|13263.7|13232.9|13231.8|2333
1671523500000|2022-12-20 08:05:00|13233.6|13232.4|13253.7|13252.5|13261.2|13260.2|13228.1|13227.1|2081
1671523800000|2022-12-20 08:10:00|13254.3|13253.1|13238.7|13237|13266.7|13265.1|13238.4|13237|2041
1671524100000|2022-12-20 08:15:00|13238|13236.1|13229.9|13228.6|13242.2|13241.1|13228.5|13227.3|2291
1671524400000|2022-12-20 08:20:00|13229.6|13228.4|13236.5|13235.2|13247|13245.7|13228.2|13227.2|2200
1671524700000|2022-12-20 08:25:00|13236.2|13234.8|13230.3|13229|13239.7|13238.5|13210.5|13209.3|2222
1671525000000|2022-12-20 08:30:00|13230.5|13229.3|13236|13235|13238.4|13237.4|13219.5|13218.1|2217
1671525300000|2022-12-20 08:35:00|13235.7|13234.7|13240.6|13239.6|13248.5|13247.5|13233.2|13231.8|2228
1671525600000|2022-12-20 08:40:00|13241.2|13239.9|13232.5|13231.1|13241.3|13240|13224|13222.9|2192
1671525900000|2022-12-20 08:45:00|13232.4|13231.2|13243.4|13242.3|13253.5|13252.4|13229.4|13228.4|2199
1671526200000|2022-12-20 08:50:00|13244.3|13242.9|13233.3|13232.2|13249.1|13247.7|13232.1|13230.6|1941
1671526500000|2022-12-20 08:55:00|13233.4|13231.8|13223.8|13222.6|13237.5|13236.5|13223.4|13222.6|2221
1671526800000|2022-12-20 09:00:00|13223.5|13222.5|13216.6|13215.2|13229.2|13227.9|13213.4|13212|2257
1671527100000|2022-12-20 09:05:00|13216.5|13215.3|13224.2|13222.5|13233.3|13232.1|13216.4|13215.2|2160
1671527400000|2022-12-20 09:10:00|13223.6|13222.4|13213.8|13212.8|13224.8|13223.3|13206.7|13205.6|2171
1671527700000|2022-12-20 09:15:00|13213.7|13212.7|13214.1|13212.4|13223.4|13222.3|13206.3|13205.2|2104
1671528000000|2022-12-20 09:20:00|13214.2|13212.5|13212.3|13211.3|13219.9|13218.6|13210.2|13208.8|1880
1671528300000|2022-12-20 09:25:00|13212.9|13211.4|13207.3|13205.9|13213.1|13211.9|13200.2|13199.2|2031
1671528600000|2022-12-20 09:30:00|13207.4|13206|13204.9|13203.5|13212.2|13210.9|13200.6|13199.6|2081
1671528900000|2022-12-20 09:35:00|13205|13203.4|13220|13218.7|13226.8|13225.8|13202.9|13201.5|1959
1671529200000|2022-12-20 09:40:00|13220.3|13218.1|13213.8|13212.4|13220.3|13218.5|13208.6|13207.4|1912
1671529500000|2022-12-20 09:45:00|13213.9|13212.3|13219.9|13218.3|13225|13223.4|13210.8|13209.7|2065
1671529800000|2022-12-20 09:50:00|13220|13218.5|13220.7|13219.1|13225.5|13224.4|13213.6|13212.2|1962
1671530100000|2022-12-20 09:55:00|13220.3|13219|13206.9|13205.2|13221.1|13220|13206|13204.8|1790
1671530400000|2022-12-20 10:00:00|13206.6|13205.4|13236.3|13234.8|13241.3|13240|13206.6|13205.1|2061
1671530700000|2022-12-20 10:05:00|13236.2|13234.7|13240.2|13238.6|13246.9|13245.3|13232.8|13231.2|2006
1671531000000|2022-12-20 10:10:00|13240|13239|13249.9|13248|13258.8|13257.1|13238.3|13236.6|1490
1671531300000|2022-12-20 10:15:00|13250|13248.1|13249.2|13247.6|13260|13258.9|13246|13244.2|1156
1671531600000|2022-12-20 10:20:00|13249.8|13247.7|13247.1|13245.1|13257.5|13255.7|13244.8|13243.2|1309
1671531900000|2022-12-20 10:25:00|13247.3|13245.3|13244.1|13242.2|13254.2|13252.6|13242.6|13241.2|1259
1671532200000|2022-12-20 10:30:00|13244|13242.3|13241.7|13240.7|13251.7|13250.7|13240.4|13239.3|1107
1671532500000|2022-12-20 10:35:00|13241.2|13240.2|13230|13229|13241.8|13240.8|13230|13228.6|1038
1671532800000|2022-12-20 10:40:00|13230.4|13228.7|13253.8|13252|13255|13253.4|13229.1|13228.1|1089
1671533100000|2022-12-20 10:45:00|13253.7|13252.6|13248|13246.3|13258.2|13256.8|13248|13246.3|1110
1671533400000|2022-12-20 10:50:00|13247.9|13246.5|13252.2|13250.3|13255.6|13254.5|13245.7|13244|920
1671533700000|2022-12-20 10:55:00|13252.1|13250|13242.2|13240.5|13252.4|13250.7|13241.6|13240.4|1149
1671534000000|2022-12-20 11:00:00|13242.5|13240.6|13240.5|13239|13242.9|13241.4|13231.6|13230|1065
1671534300000|2022-12-20 11:05:00|13240.3|13239.3|13246.2|13244.5|13247|13245.8|13238|13236.4|994
1671534600000|2022-12-20 11:10:00|13246.1|13244.1|13240|13238.4|13246.1|13244.2|13237.1|13235.2|1019
1671534900000|2022-12-20 11:15:00|13240.6|13238.8|13233.4|13231.5|13246|13244.7|13231.2|13230|1064
1671535200000|2022-12-20 11:20:00|13233.6|13231.6|13236.2|13234.1|13237.8|13236.8|13230.4|13228.8|982
1671535500000|2022-12-20 11:25:00|13235.8|13234.3|13234.4|13232.5|13241.5|13240.1|13231.7|13230|1118
1671535800000|2022-12-20 11:30:00|13234.3|13232.4|13239.6|13238.6|13242.5|13241.3|13230.1|13228.7|978
1671536100000|2022-12-20 11:35:00|13239.8|13238.8|13242.5|13241|13244.5|13243.1|13235.1|13233.7|1080
1671536400000|2022-12-20 11:40:00|13242.6|13240.8|13234|13232.4|13242.6|13240.8|13230.3|13228.9|1037
1671536700000|2022-12-20 11:45:00|13234.2|13232.5|13234|13232.2|13241.1|13239.7|13230.8|13229.5|999
1671537000000|2022-12-20 11:50:00|13233.9|13232.3|13236.6|13234.9|13236.6|13235.4|13230.5|13229.4|886
1671537300000|2022-12-20 11:55:00|13236.5|13235.5|13246.4|13244.8|13247.4|13245.8|13236.3|13234.9|792
1671537600000|2022-12-20 12:00:00|13246.5|13244.6|13263.5|13261.8|13264.5|13263.2|13245.6|13243.7|932
1671537900000|2022-12-20 12:05:00|13262.9|13261.9|13277.6|13275.8|13291.7|13289.9|13262.9|13261.7|1570
1671538200000|2022-12-20 12:10:00|13278.4|13276.8|13262.2|13261.2|13284.4|13282.8|13259.8|13258.4|1282
1671538500000|2022-12-20 12:15:00|13262.1|13261.1|13262.1|13260.4|13265.2|13263.2|13252.8|13251.8|1192
1671538800000|2022-12-20 12:20:00|13263.3|13261.7|13266.4|13264.6|13269.4|13268.1|13259|13258|1118
1671539100000|2022-12-20 12:25:00|13266.3|13264.3|13253.4|13251.5|13266.7|13265.3|13251.2|13249.6|966
1671539400000|2022-12-20 12:30:00|13253.3|13251.6|13259.1|13258.1|13260.4|13259.1|13252.6|13251.5|827
1671539700000|2022-12-20 12:35:00|13259.2|13258.2|13267.4|13265.7|13271.5|13270.2|13255.4|13254.4|739
1671540000000|2022-12-20 12:40:00|13266.8|13265.8|13257.7|13256.2|13267.5|13266|13253.9|13252.5|1000
1671540300000|2022-12-20 12:45:00|13256.9|13256.1|13265.8|13264.1|13267.1|13265.3|13254.8|13253.5|999
1671540600000|2022-12-20 12:50:00|13266.1|13264.4|13265.9|13264.1|13271.2|13269.6|13262.2|13260.4|1222
1671540900000|2022-12-20 12:55:00|13265.5|13264|13271.1|13269.3|13278.4|13276.6|13263.1|13262.1|1212
1671541200000|2022-12-20 13:00:00|13271|13269.4|13279.2|13278.2|13290.8|13289|13270|13268.1|1462
1671541500000|2022-12-20 13:05:00|13279.4|13277.8|13264.5|13262.9|13284.1|13282.9|13263.5|13261.9|1445
1671541800000|2022-12-20 13:10:00|13264.3|13263.3|13263.8|13262|13268|13266.6|13259.2|13257.7|1109
1671542100000|2022-12-20 13:15:00|13263.6|13262.6|13272.2|13271.2|13274.5|13272.9|13263.4|13262|854
1671542400000|2022-12-20 13:20:00|13272.1|13271.1|13274.2|13272.5|13276.4|13274.9|13266.6|13265.3|870
1671542700000|2022-12-20 13:25:00|13273.3|13272.3|13273.2|13270.2|13274.5|13272.6|13270.4|13269.4|663
1671543000000|2022-12-20 13:30:00|13273.3|13270.3|13268.3|13266.5|13284.5|13282.4|13266|13264.5|1150
1671543300000|2022-12-20 13:35:00|13268.2|13266.2|13248.8|13247.2|13268.8|13267.4|13243.7|13242.7|1321
1671543600000|2022-12-20 13:40:00|13248.6|13247.6|13248.1|13246.4|13251.8|13250.6|13240.4|13239|1163
1671543900000|2022-12-20 13:45:00|13248|13246.5|13236.2|13234.5|13248.2|13247|13232.3|13230.6|936
1671544200000|2022-12-20 13:50:00|13236.3|13234.6|13226.2|13224.6|13236.8|13235.3|13222.3|13221|817
1671544500000|2022-12-20 13:55:00|13225.8|13224.8|13220.5|13219.5|13235.4|13234.1|13218.2|13217.2|921
1671544800000|2022-12-20 14:00:00|13220.1|13219.1|13222|13221|13233.9|13232.9|13220.1|13219.1|900
1671545100000|2022-12-20 14:05:00|13222.1|13221.1|13230.4|13229.4|13234.5|13233.1|13219.1|13217.7|889
1671545400000|2022-12-20 14:10:00|13230.6|13229.1|13245.6|13244.1|13248.3|13247.3|13230.6|13229.1|1322
1671545700000|2022-12-20 14:15:00|13245|13244|13242.3|13240.8|13252.9|13251.4|13241.4|13240.2|1162
1671546000000|2022-12-20 14:20:00|13242.1|13241.1|13236.2|13234.5|13242.9|13241.8|13229.5|13228.5|1196
1671546300000|2022-12-20 14:25:00|13236.1|13234.4|13230.8|13229.1|13237.7|13236.7|13227.7|13226.6|1227
1671546600000|2022-12-20 14:30:00|13230.5|13229.5|13228.7|13227.7|13236|13234.7|13222.7|13221.1|1551
1671546900000|2022-12-20 14:35:00|13228.6|13227.6|13242.8|13241.8|13247.8|13246.5|13227.5|13226.5|1178
1671547200000|2022-12-20 14:40:00|13241.9|13240.9|13243.6|13242.6|13244.5|13243.5|13234.7|13233.6|1171
1671547500000|2022-12-20 14:45:00|13243.1|13242.4|13243|13241.4|13254.4|13253.4|13241|13239.8|1348
1671547800000|2022-12-20 14:50:00|13242.8|13241.8|13231.8|13230.3|13243|13241.8|13230.1|13229.1|1498
1671548100000|2022-12-20 14:55:00|13231.7|13230.2|13230.4|13228.8|13235.6|13234.7|13225.8|13224.6|1267
1671548400000|2022-12-20 15:00:00|13230.5|13228.9|13219.6|13218.1|13231.7|13230.3|13214.3|13213.3|1276
1671548700000|2022-12-20 15:05:00|13219.3|13218.3|13203.7|13202.7|13219.3|13218.3|13200.3|13199.5|1453
1671549000000|2022-12-20 15:10:00|13203.9|13202.9|13190.8|13189.8|13207.9|13206.4|13183.9|13182.9|1570
1671549300000|2022-12-20 15:15:00|13191|13189.5|13201.3|13200.3|13202.4|13201.4|13186.3|13184.9|1208
1671549600000|2022-12-20 15:20:00|13201.1|13200.1|13190.8|13189.8|13201.7|13200.7|13187.5|13186.5|1194
1671549900000|2022-12-20 15:25:00|13190.7|13189.7|13186.9|13185.4|13191.1|13190.1|13184.3|13183.3|823
1671550200000|2022-12-20 15:30:00|13186.7|13185.7|13195.9|13194.3|13195.9|13194.5|13184.4|13183.3|949
1671550500000|2022-12-20 15:35:00|13196.4|13194.2|13190.6|13189.6|13196.8|13195.5|13186.5|13185.5|818
1671550800000|2022-12-20 15:40:00|13190.5|13189.5|13190.9|13189.9|13195.5|13194.8|13186.8|13185.7|970
1671551100000|2022-12-20 15:45:00|13191|13190|13173.2|13171.6|13193.3|13192.1|13165.1|13164.4|1143
1671551400000|2022-12-20 15:50:00|13173.4|13171.5|13154.5|13153.5|13175.5|13173.9|13153|13152.3|1281
1671551700000|2022-12-20 15:55:00|13154.2|13153.2|13138.5|13137.5|13160.7|13159.8|13136.5|13135.7|1368
1671552000000|2022-12-20 16:00:00|13138.6|13137.6|13149.4|13147.9|13156|13155|13136.4|13135.4|1438
1671552300000|2022-12-20 16:05:00|13148.8|13147.8|13142.4|13141.4|13153.4|13152.4|13140.3|13139|1016
1671552600000|2022-12-20 16:10:00|13142.5|13141.5|13107.2|13105.4|13144.1|13142.8|13101.1|13099.7|1605
1671552900000|2022-12-20 16:15:00|13107|13105.1|13129.7|13128|13135.8|13134.3|13107|13105.1|1458
1671553200000|2022-12-20 16:20:00|13129.5|13128.2|13131|13130|13136.2|13134.8|13125.7|13124|1106
1671553500000|2022-12-20 16:25:00|13131.3|13130.3|13135.1|13133.6|13147.3|13146.2|13131.3|13130.1|855
1671553800000|2022-12-20 16:30:00|13134.8|13133.3|13125.9|13124.1|13136.1|13134.8|13123.8|13122.9|1205
1671554100000|2022-12-20 16:35:00|13125.8|13124.2|13133.1|13131.4|13134.9|13133.7|13118.9|13117.2|972
1671554400000|2022-12-20 16:40:00|13133|13131.3|13133|13131.4|13140.4|13139|13122.4|13121.1|1280
1671554700000|2022-12-20 16:45:00|13132.5|13130.9|13102.8|13101.2|13132.8|13131.6|13100.7|13099.5|1468
1671555000000|2022-12-20 16:50:00|13102.9|13101.4|13119.8|13118.2|13120|13118.4|13100.5|13099.4|1135
1671555300000|2022-12-20 16:55:00|13119.6|13118.6|13107.7|13106.1|13120.6|13119.5|13106.3|13105|1056
1671555600000|2022-12-20 17:00:00|13107.8|13106|13102.2|13100.7|13112.6|13110.9|13101.6|13099.9|944
1671555900000|2022-12-20 17:05:00|13101.9|13100.9|13069|13067|13105.6|13104|13057.9|13056.9|1695
1671556200000|2022-12-20 17:10:00|13068.4|13066.3|13088.4|13086|13089.8|13087.5|13063.2|13061.4|1594
1671556500000|2022-12-20 17:15:00|13088.5|13085.8|13101.2|13099.6|13109.3|13108|13087.6|13085.5|1242
1671556800000|2022-12-20 17:20:00|13101.3|13099.5|13101.5|13099.6|13109.8|13108|13099.9|13098.1|1136
1671557100000|2022-12-20 17:25:00|13101.6|13099.7|13122|13119.7|13123.2|13121.7|13100.8|13099.2|1184
1671557400000|2022-12-20 17:30:00|13121.7|13119.6|13108.5|13106.8|13125.5|13123.5|13105.4|13104.1|1213
1671557700000|2022-12-20 17:35:00|13108.6|13106.9|13119.5|13117.6|13119.8|13117.9|13108.3|13106.5|970
1671558000000|2022-12-20 17:40:00|13119.7|13118|13122.1|13120.4|13123.8|13121.5|13112.1|13110.4|891
1671558300000|2022-12-20 17:45:00|13122.4|13121.4|13123.7|13122|13132.1|13130.2|13117.2|13115.2|1059
1671558600000|2022-12-20 17:50:00|13123.5|13121.6|13123.3|13121.3|13127.5|13125.6|13119.6|13117.7|935
1671558900000|2022-12-20 17:55:00|13122.9|13121.2|13116.8|13115|13125.6|13123.9|13115.6|13113.7|1014
1671559200000|2022-12-20 18:00:00|13117|13115.1|13128.2|13126.4|13135.3|13133.7|13113.9|13112|1050
1671559500000|2022-12-20 18:05:00|13128.1|13126.3|13135.7|13134|13136.9|13135.5|13128|13126.2|895
1671559800000|2022-12-20 18:10:00|13135.8|13134.1|13134.8|13133.1|13137.7|13136.2|13132.1|13130.3|972
1671560100000|2022-12-20 18:15:00|13134.7|13132.9|13137.7|13135.5|13138.4|13137.1|13128.5|13126.8|990
1671560400000|2022-12-20 18:20:00|13137.8|13135.3|13145.2|13143.7|13145.2|13143.7|13137.4|13135.3|907
1671560700000|2022-12-20 18:25:00|13145.6|13144.1|13146.8|13145.2|13149.7|13147.8|13143.6|13141.8|849
1671561000000|2022-12-20 18:30:00|13146.3|13145.3|13143.4|13141.5|13147.4|13145.9|13140.4|13138.6|790
1671561300000|2022-12-20 18:35:00|13143.2|13142|13147.2|13145|13147.4|13145.7|13141.9|13141.2|668
1671561600000|2022-12-20 18:40:00|13147.3|13145.1|13145|13143.3|13152.2|13150.5|13142.9|13141.4|614
1671561900000|2022-12-20 18:45:00|13144.9|13143.4|13144.3|13142.6|13148.6|13146.8|13142.5|13141|566
1671562200000|2022-12-20 18:50:00|13144.2|13142|13143.7|13142.7|13146|13144.6|13142.9|13141.6|468
1671562500000|2022-12-20 18:55:00|13143.8|13142.8|13150.2|13148.4|13150.4|13148.6|13143|13141.8|393
1671562800000|2022-12-20 19:00:00|13150.1|13148.8|13146.3|13144.7|13157.7|13156.7|13146|13144.4|731
1671563100000|2022-12-20 19:05:00|13146.2|13144.5|13145.5|13143.5|13148.9|13147.7|13142.8|13141.5|526
1671563400000|2022-12-20 19:10:00|13145.4|13143.7|13145.6|13143.9|13148.9|13147.5|13143|13142|655
1671563700000|2022-12-20 19:15:00|13145.7|13143.8|13148.3|13146.6|13149.5|13147.9|13143.6|13141.9|831
1671564000000|2022-12-20 19:20:00|13148.2|13146.5|13150.5|13149.5|13152.9|13151.9|13146.5|13145.2|490
1671564300000|2022-12-20 19:25:00|13150.4|13149.4|13159.6|13158|13160|13158.6|13149.9|13148.9|556
1671564600000|2022-12-20 19:30:00|13159.5|13157.9|13152.4|13150.8|13161.6|13160.1|13151.6|13150.4|644
1671564900000|2022-12-20 19:35:00|13152.2|13151.2|13151|13149.3|13153.9|13152.1|13148.8|13147.6|580
1671565200000|2022-12-20 19:40:00|13150.9|13149.1|13152.2|13150.7|13152.7|13151.4|13149.7|13148.4|448
1671565500000|2022-12-20 19:45:00|13152.3|13150.6|13155.4|13153.7|13156|13154.5|13149|13148|552
1671565800000|2022-12-20 19:50:00|13155.5|13153.6|13153.2|13152.2|13156.5|13154.8|13150.1|13148.5|657
1671566100000|2022-12-20 19:55:00|13153.5|13151.9|13152.8|13150.9|13153.9|13152.8|13149.7|13148.7|718
1671566400000|2022-12-20 20:00:00|13152.7|13151|13161.4|13159.3|13163.2|13161.6|13152.5|13150.8|1010
1671566700000|2022-12-20 20:05:00|13161.3|13159.6|13168.3|13166.3|13170.2|13168.6|13160.9|13159.5|859
1671567000000|2022-12-20 20:10:00|13168.4|13166.4|13165.4|13163.6|13170.2|13169.1|13163.8|13162.1|594
1671567300000|2022-12-20 20:15:00|13165.7|13163.7|13163.1|13162.1|13167.1|13165.5|13162.8|13161.5|716
1671567600000|2022-12-20 20:20:00|13163.4|13161.8|13163|13161.5|13166.1|13164.8|13162|13160.9|397
1671567900000|2022-12-20 20:25:00|13162.8|13161.8|13163.6|13162.6|13167.1|13165.6|13162.6|13161.4|458
1671568200000|2022-12-20 20:30:00|13163.9|13162.4|13172.2|13170.7|13172.4|13170.7|13163.4|13162.2|483
1671568500000|2022-12-20 20:35:00|13172.3|13170.6|13170.5|13169.5|13172.7|13171.3|13169.7|13168.6|367
1671568800000|2022-12-20 20:40:00|13170.6|13169.6|13176.1|13174.6|13176.5|13175.2|13170.2|13169|485
1671569100000|2022-12-20 20:45:00|13176|13174.5|13179.1|13177.5|13179.3|13177.8|13173.2|13172.2|577
1671569400000|2022-12-20 20:50:00|13179.2|13178|13181|13179.2|13184|13182.4|13179.2|13178|682
1671569700000|2022-12-20 20:55:00|13181.2|13179.4|13175.7|13174.1|13181.3|13179.5|13174.1|13172.8|590
1671570000000|2022-12-20 21:00:00|13175.9|13174.3|13172.4|13171.4|13176.3|13174.5|13172|13170.8|489
1671570300000|2022-12-20 21:05:00|13172.3|13171.3|13170.4|13169.4|13173.3|13171.9|13169.2|13167.9|333
1671570600000|2022-12-20 21:10:00|13170.5|13169.5|13173.7|13172|13175.2|13173.8|13169.6|13168.3|373
1671570900000|2022-12-20 21:15:00|13173.8|13172.1|13170.2|13169.2|13176|13174.5|13169.6|13168.1|333
1671571200000|2022-12-20 21:20:00|13170.1|13169.1|13166.2|13165.2|13170.5|13169.1|13166.2|13164.9|149
1671571500000|2022-12-20 21:25:00|13166.6|13165|13163.5|13161.8|13169|13167.6|13162.6|13161.3|244
1671571800000|2022-12-20 21:30:00|13163.3|13162.3|13178.2|13176.3|13178.2|13176.3|13163.3|13162.3|337
1671572100000|2022-12-20 21:35:00|13177.7|13175.9|13170.2|13168.5|13177.7|13176.1|13169.2|13167.4|278
1671572400000|2022-12-20 21:40:00|13170.3|13168.6|13171.7|13170|13174.8|13173.2|13169.8|13168.5|253
1671572700000|2022-12-20 21:45:00|13171.9|13169.9|13169.5|13167.1|13173.4|13171.6|13166.8|13165.1|374
1671573000000|2022-12-20 21:50:00|13170.2|13168.1|13171.9|13169.2|13172.3|13170|13168.8|13167|315
1671573300000|2022-12-20 21:55:00|13171.8|13169.1|13175.6|13169.6|13175.7|13171|13170.4|13167.1|561
1671573600000|2022-12-20 22:00:00|13173.8|13167.8|13165.5|13159.5|13174|13168|13161.3|13155.3|75
1671573900000|2022-12-20 22:05:00|13165.1|13159.1|13173|13169.9|13173|13169.9|13157.3|13151.3|71
1671574200000|2022-12-20 22:10:00|13175|13170|13179.5|13175.9|13179.5|13175.9|13174.5|13169.7|99
1671574500000|2022-12-20 22:15:00|13178.6|13175.8|13180.6|13177.8|13185.3|13179.3|13178.5|13174.8|49
1671574800000|2022-12-20 22:20:00|13180.8|13175.3|13183.5|13180.8|13188.3|13182.3|13171.5|13165.5|183
1671575100000|2022-12-20 22:25:00|13183.4|13180.7|13174.5|13168.5|13188.8|13182.8|13172.1|13166.1|315
1671575400000|2022-12-20 22:30:00|13173.7|13167.7|13170.4|13164.4|13183|13177|13169.9|13163.9|582
1671575700000|2022-12-20 22:35:00|13170.5|13164.5|13172.7|13166.7|13174.8|13169.8|13170.3|13164.3|227
1671576000000|2022-12-20 22:40:00|13172.8|13166.8|13176.4|13170.4|13178.8|13172.8|13172.8|13166.8|214
1671576300000|2022-12-20 22:45:00|13176.3|13170.3|13178.5|13172.5|13181.4|13175.4|13175|13169|185
1671576600000|2022-12-20 22:50:00|13178.6|13172.6|13175.4|13169.4|13180.9|13174.9|13173.2|13167.2|277
1671576900000|2022-12-20 22:55:00|13175.3|13169.3|13179|13174.5|13179.9|13174.5|13175.3|13169.3|109
1671577200000|2022-12-20 23:00:00|13177.8|13171.8|13190.7|13187.1|13192.9|13190.2|13174.8|13168.8|316
1671577500000|2022-12-20 23:05:00|13191.5|13188.5|13195.4|13193.1|13198|13195.5|13185.7|13182.9|422
1671577800000|2022-12-20 23:10:00|13195.5|13193.2|13194.9|13191.4|13198.2|13195.9|13187.1|13184.7|427
1671578100000|2022-12-20 23:15:00|13194.7|13191.5|13199.4|13197|13201.7|13199.5|13194.5|13191.5|621
1671578400000|2022-12-20 23:20:00|13199.5|13197.1|13198|13195.9|13201.2|13199.6|13194|13191.9|629
1671578700000|2022-12-20 23:25:00|13198.8|13196.1|13190.9|13189|13199.5|13197|13188.4|13186.5|674
1671579000000|2022-12-20 23:30:00|13191.1|13188.9|13190.5|13189.5|13195.1|13193.4|13190|13188.6|498
1671579300000|2022-12-20 23:35:00|13190.1|13189.1|13185|13184|13195.5|13193.8|13184.9|13183.9|272
1671579600000|2022-12-20 23:40:00|13184.9|13183.9|13190.5|13189.5|13191.5|13190.4|13182|13180.5|193
1671579900000|2022-12-20 23:45:00|13190.2|13189.4|13195|13193|13195.4|13193.8|13189.2|13187.5|250
1671580200000|2022-12-20 23:50:00|13194.8|13193.8|13194.5|13193|13200|13198.8|13189.9|13188.8|286
1671580500000|2022-12-20 23:55:00|13194.9|13195|13190|13188.5|13196.7|13195.2|13188.5|13187|250
1671580800000|2022-12-21 00:00:00|13190.1|13188|13161.8|13160.8|13193.3|13192.3|13155.5|13154|814
1671581100000|2022-12-21 00:05:00|13162|13160.5|13174|13172.2|13175.8|13174|13161.1|13160.1|1002
1671581400000|2022-12-21 00:10:00|13174.1|13172.3|13165.2|13163.6|13174.6|13173.2|13161.8|13160|730
1671581700000|2022-12-21 00:15:00|13165.6|13164.2|13163.9|13162.3|13170.2|13168.7|13161.4|13160.1|772
1671582000000|2022-12-21 00:20:00|13164.2|13162.7|13171.1|13169.5|13172.2|13171.1|13162.8|13160.6|780
1671582300000|2022-12-21 00:25:00|13171.2|13169.6|13161.3|13159.5|13171.2|13169.9|13156|13154.5|818
1671582600000|2022-12-21 00:30:00|13161.2|13159|13174.4|13172.8|13178.7|13177.6|13160.2|13158.5|941
1671582900000|2022-12-21 00:35:00|13174.5|13172.7|13165.2|13163.5|13180.3|13178.9|13164.2|13162.9|692
1671583200000|2022-12-21 00:40:00|13165.5|13163.4|13166.7|13165.1|13169.6|13167.9|13160.8|13159.6|740
1671583500000|2022-12-21 00:45:00|13166.6|13165|13172.4|13170.7|13176.7|13175|13160.3|13158.9|786
1671583800000|2022-12-21 00:50:00|13172.5|13170.9|13174|13171.8|13176.5|13174.9|13162|13160.3|1222
1671584100000|2022-12-21 00:55:00|13173.8|13172.2|13158.5|13156.6|13175|13173.1|13150|13148.4|1511
1671584400000|2022-12-21 01:00:00|13157.6|13156.5|13168|13166|13168|13166.6|13152.4|13150.6|1222
1671584700000|2022-12-21 01:05:00|13168.6|13166.1|13186.6|13184.8|13190.3|13188.5|13165.5|13163.7|1273
1671585000000|2022-12-21 01:10:00|13187.1|13185.5|13178.9|13177.2|13188.2|13187|13176.1|13174.7|992
1671585300000|2022-12-21 01:15:00|13179|13177.3|13174.5|13172.9|13182.6|13181|13173.8|13172|882
1671585600000|2022-12-21 01:20:00|13174.3|13172.7|13181.5|13179.9|13182.8|13181.3|13171.5|13169.9|926
1671585900000|2022-12-21 01:25:00|13181.7|13179.7|13198.4|13196.8|13198.4|13196.8|13181|13179.5|1097
1671586200000|2022-12-21 01:30:00|13199|13197.3|13208.5|13206.6|13222.4|13219.8|13198.5|13196.9|1518
1671586500000|2022-12-21 01:35:00|13207.9|13206.5|13206.7|13204.7|13211.2|13209|13201.7|13200|1195
1671586800000|2022-12-21 01:40:00|13206.6|13204.6|13230|13227.8|13232|13230.1|13203.7|13201.9|1427
1671587100000|2022-12-21 01:45:00|13229.5|13228.4|13225|13223|13230.3|13228.4|13221.6|13219.8|1420
1671587400000|2022-12-21 01:50:00|13224.9|13222.4|13219.3|13218.3|13226.7|13225.1|13218.8|13217|1205
1671587700000|2022-12-21 01:55:00|13219.2|13218.2|13218.4|13216.5|13232.5|13230.8|13217.4|13216|1182
1671588000000|2022-12-21 02:00:00|13218.5|13216.9|13220|13218.1|13225|13223.3|13213.8|13212.4|1020
1671588300000|2022-12-21 02:05:00|13220.1|13218|13217.3|13215.7|13220.1|13218.3|13213.6|13212|903
1671588600000|2022-12-21 02:10:00|13217|13216|13206.2|13204.6|13217.3|13216|13205.5|13204.4|1028
1671588900000|2022-12-21 02:15:00|13206.3|13204.7|13209.1|13207.5|13209.9|13208.2|13205.3|13204.1|606
1671589200000|2022-12-21 02:20:00|13209|13207.4|13216|13214.4|13218.4|13217|13208.8|13207.1|831
1671589500000|2022-12-21 02:25:00|13215.9|13214.2|13223.1|13221.5|13228.1|13226.2|13209.9|13208.1|808
1671589800000|2022-12-21 02:30:00|13222.8|13221.8|13228.6|13227|13230.5|13228.9|13219.4|13218.4|689
1671590100000|2022-12-21 02:35:00|13228.7|13227.2|13214.3|13212.5|13228.7|13227.2|13213.7|13212.4|663
1671590400000|2022-12-21 02:40:00|13214.2|13213|13220.4|13218.9|13220.5|13219.5|13212.4|13210.7|773
1671590700000|2022-12-21 02:45:00|13219.9|13218.6|13211.6|13210|13221.1|13219.9|13210.5|13209|705
1671591000000|2022-12-21 02:50:00|13211.5|13210.2|13197.8|13196.8|13211.9|13210.2|13192.2|13191.1|793
1671591300000|2022-12-21 02:55:00|13198.1|13196.1|13202.5|13200.6|13206.7|13205.3|13193.9|13192.4|811
1671591600000|2022-12-21 03:00:00|13202.6|13201|13199.8|13198|13205|13203.3|13194.9|13193.4|837
1671591900000|2022-12-21 03:05:00|13199.7|13197.9|13204.9|13203|13207.6|13206.4|13199.2|13197.8|1229
1671592200000|2022-12-21 03:10:00|13204.8|13203.4|13211.9|13210.9|13212.7|13211.6|13201.7|13200.5|1101
1671592500000|2022-12-21 03:15:00|13212.4|13210.8|13213.5|13211.8|13214.5|13213.4|13209.6|13208|757
1671592800000|2022-12-21 03:20:00|13213.4|13211.9|13209|13207.4|13213.4|13211.9|13206.4|13205.3|754
1671593100000|2022-12-21 03:25:00|13208.6|13207.6|13206.5|13204.7|13211.8|13210.1|13205.2|13203.7|719
1671593400000|2022-12-21 03:30:00|13207.2|13204.8|13204.5|13202.6|13211.5|13210.1|13203.5|13202|667
1671593700000|2022-12-21 03:35:00|13204.6|13202.7|13209.4|13207.6|13213.5|13212.1|13203|13201.7|642
1671594000000|2022-12-21 03:40:00|13209.5|13207.7|13205.9|13204.4|13211.4|13210|13205.5|13203.6|461
1671594300000|2022-12-21 03:45:00|13205.6|13204.6|13213.8|13212.8|13215.4|13214.2|13205.3|13204.1|674
1671594600000|2022-12-21 03:50:00|13214.2|13212.6|13213.9|13212.2|13217.9|13216.4|13213.4|13212.1|484
1671594900000|2022-12-21 03:55:00|13214|13212.3|13207.5|13206|13215.3|13214.2|13206.8|13205|468
1671595200000|2022-12-21 04:00:00|13207.6|13205.9|13211.6|13209.8|13213|13211.2|13205.8|13204.5|551
1671595500000|2022-12-21 04:05:00|13211.5|13209.7|13207.6|13206|13212.3|13211|13205.3|13204|1021
1671595800000|2022-12-21 04:10:00|13207.7|13206.1|13207|13205.2|13213.5|13211.9|13206.6|13205|967
1671596100000|2022-12-21 04:15:00|13206.9|13205.1|13215.3|13213.7|13220|13218.9|13206.7|13205.1|721
1671596400000|2022-12-21 04:20:00|13216|13214.5|13214.8|13213.2|13217.5|13216.2|13213.6|13212|550
1671596700000|2022-12-21 04:25:00|13214.5|13213.5|13217.9|13216.3|13219.5|13217.9|13213|13211.8|693
1671597000000|2022-12-21 04:30:00|13217.8|13216.7|13216.4|13214.8|13220.4|13219.1|13215.9|13214.6|512
1671597300000|2022-12-21 04:35:00|13216.1|13214.9|13218.9|13217.9|13220.3|13219.3|13216|13214.8|584
1671597600000|2022-12-21 04:40:00|13219|13218|13226.2|13224.6|13229|13227.6|13217.7|13216.5|783
1671597900000|2022-12-21 04:45:00|13226.1|13224.5|13226|13224.5|13227.4|13226.2|13224.6|13223.5|529
1671598200000|2022-12-21 04:50:00|13225.7|13224.7|13220.4|13219.4|13227.6|13226.4|13219.9|13218|765
1671598500000|2022-12-21 04:55:00|13220.3|13219.3|13221.7|13220.1|13222.4|13221|13219.1|13218|875
1671598800000|2022-12-21 05:00:00|13221.5|13220|13224.5|13222.9|13224.8|13223.4|13219.4|13218.1|749
1671599100000|2022-12-21 05:05:00|13224.1|13223|13219.6|13218.1|13224.1|13223.1|13217.9|13216.5|636
1671599400000|2022-12-21 05:10:00|13219.4|13218.4|13227.1|13225.5|13227.1|13225.7|13216.1|13214.9|769
1671599700000|2022-12-21 05:15:00|13227|13226.1|13228.6|13227|13238.3|13236.9|13227|13226|926
1671600000000|2022-12-21 05:20:00|13228.7|13227.1|13220.7|13219|13229.2|13227.9|13217.4|13216.1|814
1671600300000|2022-12-21 05:25:00|13220.9|13219.1|13218.2|13216.6|13224.5|13222.9|13217.5|13216|658
1671600600000|2022-12-21 05:30:00|13217.9|13216.5|13221.1|13219.5|13223.1|13222|13217.3|13216|564
1671600900000|2022-12-21 05:35:00|13221|13219.4|13225.9|13224.4|13229.7|13228.5|13219.4|13218|577
1671601200000|2022-12-21 05:40:00|13226|13224.3|13220.1|13219.1|13227|13225.5|13217.6|13216|759
1671601500000|2022-12-21 05:45:00|13220.5|13218.9|13216.5|13214.9|13222.3|13220.8|13215|13213.9|727
1671601800000|2022-12-21 05:50:00|13216.4|13214.8|13218.7|13217.7|13220.3|13218.8|13216.2|13214.7|606
1671602100000|2022-12-21 05:55:00|13218.8|13217.3|13219.7|13218.2|13226.3|13224.8|13217.6|13216.1|702
1671602400000|2022-12-21 06:00:00|13219.4|13218.4|13215.8|13214.8|13219.5|13218.5|13215.1|13213.9|746
1671602700000|2022-12-21 06:05:00|13216.1|13214.5|13214.5|13212.9|13217.5|13216.5|13210.1|13208.9|714
1671603000000|2022-12-21 06:10:00|13213.8|13212.8|13209.3|13207.8|13222.8|13221.6|13207.7|13206.4|936
1671603300000|2022-12-21 06:15:00|13209.1|13208.1|13212.3|13210.7|13213.5|13212.1|13206.1|13205.1|642
1671603600000|2022-12-21 06:20:00|13212.2|13210.6|13206.8|13205.1|13214.5|13213.3|13205.5|13204.5|522
1671603900000|2022-12-21 06:25:00|13207|13206|13209.8|13208.1|13211.2|13209.7|13205.5|13204.5|664
1671604200000|2022-12-21 06:30:00|13209.4|13207.8|13206.8|13205|13209.5|13208|13206|13204.7|628
1671604500000|2022-12-21 06:35:00|13206.9|13205.2|13205.5|13204|13207.9|13206.3|13204.9|13203.7|592
1671604800000|2022-12-21 06:40:00|13205.6|13204.5|13206.6|13204.9|13208.6|13207.5|13204.8|13203.8|567
1671605100000|2022-12-21 06:45:00|13206.7|13205.1|13210.1|13208.5|13212.9|13211.4|13206.2|13204.7|639
1671605400000|2022-12-21 06:50:00|13210.2|13208.3|13222.3|13220.7|13225.5|13224.4|13208.7|13207.3|832
1671605700000|2022-12-21 06:55:00|13222.2|13220.6|13220|13217.8|13222.5|13220.7|13213.8|13212.5|710
1671606000000|2022-12-21 07:00:00|13219.3|13217.7|13214.6|13212.9|13222.6|13221|13213.2|13211.8|1091
1671606300000|2022-12-21 07:05:00|13214.5|13212.8|13199.6|13198|13215.6|13214.1|13194|13192.3|1169
1671606600000|2022-12-21 07:10:00|13199.5|13197.7|13195.6|13193.7|13200.4|13199|13191.1|13189.6|1117
1671606900000|2022-12-21 07:15:00|13195.5|13193.6|13201.4|13199.9|13201.4|13200|13195.3|13193.6|1081
1671607200000|2022-12-21 07:20:00|13201.3|13199.8|13201.5|13199.7|13208.9|13207.5|13198.5|13197|979
1671607500000|2022-12-21 07:25:00|13201.4|13199.8|13197.7|13196.7|13202.8|13201.6|13196.7|13195.2|984
1671607800000|2022-12-21 07:30:00|13197.9|13196.3|13202.8|13201|13207|13205.5|13196.7|13195.5|1078
1671608100000|2022-12-21 07:35:00|13202.9|13200.9|13196.3|13194.6|13208.6|13207|13195.2|13194.1|1017
1671608400000|2022-12-21 07:40:00|13196.2|13194.5|13187.2|13185.4|13198.1|13196.8|13185.8|13184.5|981
1671608700000|2022-12-21 07:45:00|13187.1|13185.2|13179.5|13177.9|13188.4|13187.4|13178.1|13176.8|1206
1671609000000|2022-12-21 07:50:00|13179.3|13178.3|13179.8|13178.2|13180.1|13178.4|13172.9|13171.7|979
1671609300000|2022-12-21 07:55:00|13179.9|13178.6|13179.4|13177.5|13184.9|13183.7|13173.8|13172.8|1063
1671609600000|2022-12-21 08:00:00|13178.5|13177|13183.4|13181.9|13183.5|13182.2|13167|13165.7|1410
1671609900000|2022-12-21 08:05:00|13183.2|13182.2|13179.8|13178.3|13183.8|13182.7|13172.5|13171.1|1176
1671610200000|2022-12-21 08:10:00|13179.9|13178.2|13175.6|13174|13181|13179.4|13171.6|13170.6|1143
1671610500000|2022-12-21 08:15:00|13175.5|13173.9|13180.5|13178.9|13180.5|13179.3|13169|13167.6|994
1671610800000|2022-12-21 08:20:00|13180.6|13178.8|13188|13186.2|13189.3|13187.5|13173.9|13172.5|1203
1671611100000|2022-12-21 08:25:00|13188.1|13186.5|13180.6|13179|13188.2|13186.8|13173.2|13171.8|1197
1671611400000|2022-12-21 08:30:00|13180.8|13179.1|13181.2|13180.2|13184.5|13183.1|13174.8|13173.3|1196
1671611700000|2022-12-21 08:35:00|13181.1|13180.1|13181.3|13180.3|13182.7|13181.6|13176.8|13175.5|1015
1671612000000|2022-12-21 08:40:00|13181.5|13180.5|13178.6|13177.1|13184.7|13183.7|13175.1|13174.1|1198
1671612300000|2022-12-21 08:45:00|13178.4|13177.4|13165.7|13164.7|13180.5|13179.2|13163.4|13161.8|1282
1671612600000|2022-12-21 08:50:00|13165.8|13164.3|13158.2|13156.5|13169.7|13168.2|13155.4|13154.4|1401
1671612900000|2022-12-21 08:55:00|13157.6|13156.6|13158.2|13156.5|13162.4|13161|13155.4|13154.2|1198
1671613200000|2022-12-21 09:00:00|13158.1|13156.6|13170.1|13168.5|13174.1|13173|13155.6|13154.4|1297
1671613500000|2022-12-21 09:05:00|13169.6|13168.6|13167.6|13166|13172.3|13170.5|13166.3|13165.1|981
1671613800000|2022-12-21 09:10:00|13167.7|13165.9|13175.7|13174.7|13177.3|13176|13166.5|13165|1038
1671614100000|2022-12-21 09:15:00|13176|13174.4|13164.6|13163.1|13177.4|13176|13164.3|13163|1105
1671614400000|2022-12-21 09:20:00|13164.7|13163|13163.2|13162.2|13169.3|13168|13162.6|13161.2|1129
1671614700000|2022-12-21 09:25:00|13162.7|13161.6|13163.5|13161.9|13164.3|13163|13161|13159.8|857
1671615000000|2022-12-21 09:30:00|13163.1|13162.1|13164.9|13163.9|13169.2|13168.1|13158.5|13157.2|995
1671615300000|2022-12-21 09:35:00|13164.8|13163.8|13166.2|13164.6|13169.6|13168.4|13162.1|13160.7|965
1671615600000|2022-12-21 09:40:00|13165.6|13164.7|13172.6|13171.6|13172.6|13171.6|13162.6|13161.5|1002
1671615900000|2022-12-21 09:45:00|13172.7|13171.7|13173.9|13172.4|13176.2|13174.9|13169|13167.6|867
1671616200000|2022-12-21 09:50:00|13173.5|13172.3|13172.2|13171.2|13174.9|13173.7|13167.7|13166.7|1026
1671616500000|2022-12-21 09:55:00|13172.6|13171|13167.4|13165.9|13173.1|13171.8|13165.3|13164.1|1045
1671616800000|2022-12-21 10:00:00|13167.2|13166.2|13165.6|13164.6|13167.2|13166.2|13160.8|13159.5|1035
1671617100000|2022-12-21 10:05:00|13165.7|13164.7|13172.6|13171.6|13173.4|13172|13165.7|13164.6|970
1671617400000|2022-12-21 10:10:00|13172.5|13171.5|13162.1|13161.1|13173.4|13172.1|13161.5|13160.2|687
1671617700000|2022-12-21 10:15:00|13162.2|13161.2|13166|13165|13167.5|13166|13156.9|13155.9|729
1671618000000|2022-12-21 10:20:00|13165.5|13164.5|13166.5|13165.5|13168.4|13167.3|13164.7|13163.7|754
1671618300000|2022-12-21 10:25:00|13166.6|13165.6|13165.4|13163.5|13171.3|13169.8|13164.5|13163|772
1671618600000|2022-12-21 10:30:00|13164.7|13163.7|13172.2|13170.6|13176.9|13175.7|13164|13163|960
1671618900000|2022-12-21 10:35:00|13172.3|13170.7|13180|13179|13183.2|13182.2|13171.9|13170.6|869
1671619200000|2022-12-21 10:40:00|13179.9|13178.9|13182.8|13181.8|13183|13181.8|13176.2|13174.6|905
1671619500000|2022-12-21 10:45:00|13182.9|13181.9|13183.4|13182.4|13187|13185.7|13182.8|13181.6|637
1671619800000|2022-12-21 10:50:00|13183.5|13182.5|13181.7|13180|13185.7|13184.1|13181.2|13179.9|600
1671620100000|2022-12-21 10:55:00|13181.6|13179.9|13185.2|13183.4|13186.4|13185.1|13180.1|13178.8|732
1671620400000|2022-12-21 11:00:00|13185.1|13183.5|13178.8|13176.9|13190.1|13188.7|13177.9|13176.5|854
1671620700000|2022-12-21 11:05:00|13178.6|13177.1|13184.4|13183.4|13185.1|13183.8|13175.8|13174.5|728
1671621000000|2022-12-21 11:10:00|13184|13183|13191.1|13189.5|13192.5|13191.5|13180.8|13179.6|758
1671621300000|2022-12-21 11:15:00|13191.2|13189.4|13194.2|13193.2|13195.2|13193.8|13187.7|13186.2|934
1671621600000|2022-12-21 11:20:00|13194.7|13193.7|13191.5|13189.9|13196.2|13194.9|13188.7|13187.7|837
1671621900000|2022-12-21 11:25:00|13191.4|13190.5|13193.3|13192.3|13193.8|13192.3|13187.7|13186.4|744
1671622200000|2022-12-21 11:30:00|13193.5|13191.9|13195.1|13193.5|13197|13196.1|13190.7|13189.2|744
1671622500000|2022-12-21 11:35:00|13195.3|13193.6|13190.3|13188.7|13195.3|13194.1|13188.8|13187.5|762
1671622800000|2022-12-21 11:40:00|13190.2|13188.6|13190.1|13188.5|13192|13190.7|13186.8|13185.5|813
1671623100000|2022-12-21 11:45:00|13190|13188.4|13187.5|13185.8|13190.7|13189.4|13185.6|13184.4|762
1671623400000|2022-12-21 11:50:00|13187.4|13185.9|13186.8|13185.3|13193|13191.7|13185.9|13184.6|778
1671623700000|2022-12-21 11:55:00|13186.5|13185.5|13184.5|13183|13188.2|13187.1|13179.2|13178.2|881
1671624000000|2022-12-21 12:00:00|13184.3|13183.3|13181.4|13179.9|13186.1|13185.1|13180.3|13179.3|684
1671624300000|2022-12-21 12:05:00|13181.1|13179.8|13183.3|13181.6|13185.3|13184|13178.1|13177.1|669
1671624600000|2022-12-21 12:10:00|13183|13181.4|13189.8|13188.8|13190.7|13189.7|13180.3|13179|547
1671624900000|2022-12-21 12:15:00|13189.7|13188.7|13192.3|13191.3|13193.5|13192|13183.9|13182.8|632
1671625200000|2022-12-21 12:20:00|13192.1|13191.1|13199.1|13197.6|13201.4|13200.2|13192.1|13191.1|691
1671625500000|2022-12-21 12:25:00|13198.8|13197.8|13195.1|13194.1|13205|13203.8|13194.1|13192.7|709
1671625800000|2022-12-21 12:30:00|13195|13194|13192.8|13191.8|13200.8|13199.5|13192.8|13191.8|736
1671626100000|2022-12-21 12:35:00|13192.3|13191.3|13190.2|13189.2|13192.3|13191.3|13186.9|13185.9|498
1671626400000|2022-12-21 12:40:00|13190.1|13189.4|13194.4|13192.8|13196.5|13195|13187.2|13186|623
1671626700000|2022-12-21 12:45:00|13194.5|13192.9|13189.2|13187.5|13198.1|13196.8|13185.6|13184.3|826
1671627000000|2022-12-21 12:50:00|13189.3|13187.4|13187|13186|13189.8|13188.8|13183|13182|701
1671627300000|2022-12-21 12:55:00|13187.2|13185.7|13186.3|13185.3|13187.3|13186.3|13181.9|13180.9|743
1671627600000|2022-12-21 13:00:00|13185.6|13184.6|13186.2|13185.2|13192.6|13191.6|13185.2|13183.8|846
1671627900000|2022-12-21 13:05:00|13186.1|13185.1|13187.5|13186.5|13188.5|13187.4|13185|13183.7|683
1671628200000|2022-12-21 13:10:00|13187.6|13186.6|13190.7|13189.7|13192.1|13190.9|13185.5|13184.5|745
1671628500000|2022-12-21 13:15:00|13190.3|13189.3|13185.8|13184.8|13192.1|13190.8|13185.6|13184.5|689
1671628800000|2022-12-21 13:20:00|13186.1|13185.1|13187.9|13186.9|13190|13189|13185.1|13184|622
1671629100000|2022-12-21 13:25:00|13188.2|13187.2|13196.6|13194.8|13198.3|13197.2|13188.2|13186.8|794
1671629400000|2022-12-21 13:30:00|13196.3|13195.3|13183.7|13182.7|13198.5|13197.3|13179.2|13177.1|993
1671629700000|2022-12-21 13:35:00|13183.9|13182.4|13177|13176|13184.4|13183.2|13173.8|13172.8|891
1671630000000|2022-12-21 13:40:00|13176.6|13175.6|13181.3|13180.3|13182.4|13181|13174.6|13173.6|864
1671630300000|2022-12-21 13:45:00|13181.5|13180|13204.4|13202.9|13210.2|13209.2|13180.3|13179.2|1189
1671630600000|2022-12-21 13:50:00|13204.5|13202.8|13207.6|13206.1|13210.7|13209.7|13203.8|13202.2|754
1671630900000|2022-12-21 13:55:00|13208.5|13207.5|13229.5|13228.5|13235.6|13234.4|13208.5|13207.5|1394
1671631200000|2022-12-21 14:00:00|13229.4|13228.4|13245.7|13244|13254|13252.4|13228.1|13227.1|1452
1671631500000|2022-12-21 14:05:00|13245.4|13244.4|13248.9|13247.9|13250.8|13249.8|13238.1|13237.1|1112
1671631800000|2022-12-21 14:10:00|13249.1|13247.6|13242.6|13241|13249.9|13248.9|13237.3|13236.2|1132
1671632100000|2022-12-21 14:15:00|13242.4|13240.8|13239.5|13238|13247.1|13246.1|13237.5|13235.9|1031
1671632400000|2022-12-21 14:20:00|13239.8|13238.3|13237.8|13236.2|13242|13240.5|13230.9|13229.8|1137
1671632700000|2022-12-21 14:25:00|13237.6|13236.6|13234.6|13233.6|13244.4|13243.4|13230.6|13229.4|1161
1671633000000|2022-12-21 14:30:00|13234.8|13233.2|13246.9|13245.4|13246.9|13245.4|13230.5|13229.2|1309
1671633300000|2022-12-21 14:35:00|13246.6|13245.6|13231.3|13229.5|13246.6|13245.6|13229.6|13228.1|1229
1671633600000|2022-12-21 14:40:00|13231.4|13229.6|13230.1|13228.6|13233.8|13232.4|13224.8|13223.6|1010
1671633900000|2022-12-21 14:45:00|13229.9|13228.4|13223.3|13222.3|13230.9|13229.9|13222.1|13220.8|1024
1671634200000|2022-12-21 14:50:00|13223.4|13222.4|13213.9|13212.9|13226.7|13225.6|13212.8|13211.7|812
1671634500000|2022-12-21 14:55:00|13213.7|13212.7|13225.1|13223.2|13226.3|13224.4|13213.3|13212.3|839
1671634800000|2022-12-21 15:00:00|13225.3|13222.7|13202.3|13201.3|13241.2|13236.9|13199.1|13198.1|1672
1671635100000|2022-12-21 15:05:00|13201.1|13200.4|13210.9|13209.9|13211.4|13210.1|13198.8|13197.8|1259
1671635400000|2022-12-21 15:10:00|13211|13210|13211.7|13210.7|13221.4|13220.2|13210.4|13209|1099
1671635700000|2022-12-21 15:15:00|13212.6|13211|13206.1|13204.5|13219.1|13217.8|13205.3|13204.4|1074
1671636000000|2022-12-21 15:20:00|13205.7|13204.7|13197|13196|13208.7|13207.4|13194.9|13193.9|917
1671636300000|2022-12-21 15:25:00|13197.2|13195.7|13200.9|13199.9|13202.3|13201.3|13193.9|13192.7|929
1671636600000|2022-12-21 15:30:00|13201|13199.5|13190.6|13189.6|13201.6|13200.6|13187.6|13186.4|955
1671636900000|2022-12-21 15:35:00|13190.9|13189.4|13188.8|13187.8|13194.7|13193.5|13185|13183.5|1048
1671637200000|2022-12-21 15:40:00|13189|13187.5|13187.9|13186.9|13196.3|13195.1|13185.9|13184.9|1031
1671637500000|2022-12-21 15:45:00|13187.8|13186.8|13193.7|13192.7|13199.6|13198.1|13180.4|13179.4|1074
1671637800000|2022-12-21 15:50:00|13193.8|13192.8|13190.6|13189.6|13206.3|13205.2|13190.3|13189.3|1148
1671638100000|2022-12-21 15:55:00|13190.7|13189.7|13198.2|13197.2|13200.9|13199.9|13187.1|13185.9|916
1671638400000|2022-12-21 16:00:00|13197.9|13196.9|13201.3|13200.3|13204.8|13203.7|13197.1|13196.1|714
1671638700000|2022-12-21 16:05:00|13201.4|13200.4|13204|13203|13207.5|13206.3|13196.6|13195.6|806
1671639000000|2022-12-21 16:10:00|13203.5|13202.5|13205.3|13204.3|13205.8|13204.8|13192|13191|930
1671639300000|2022-12-21 16:15:00|13205.2|13204.2|13211.5|13210.5|13212|13210.9|13203.3|13202|867
1671639600000|2022-12-21 16:20:00|13211.2|13210.2|13207.7|13206.7|13215.4|13214.4|13206.7|13205.7|747
1671639900000|2022-12-21 16:25:00|13207.8|13206.8|13210.6|13209.1|13210.9|13209.7|13206.4|13205.2|650
1671640200000|2022-12-21 16:30:00|13210.3|13209.3|13218|13217|13220.5|13219.2|13210.3|13209|735
1671640500000|2022-12-21 16:35:00|13218.1|13217.1|13223.3|13222.3|13224.3|13223|13218|13217|645
1671640800000|2022-12-21 16:40:00|13222.8|13221.8|13222.8|13221.8|13227.4|13226|13220.4|13219.1|699
1671641100000|2022-12-21 16:45:00|13223|13221.5|13239.6|13238|13242.9|13241.6|13219.7|13218.5|856
1671641400000|2022-12-21 16:50:00|13239.2|13237.7|13238.5|13236.8|13244.1|13242.7|13233.2|13232|994
1671641700000|2022-12-21 16:55:00|13238.4|13237|13237.6|13236|13239.4|13238.2|13234.4|13233.1|747
1671642000000|2022-12-21 17:00:00|13237.7|13235.9|13233.9|13232.3|13237.7|13236.1|13228.2|13226.8|693
1671642300000|2022-12-21 17:05:00|13234.2|13232.4|13236.2|13234.5|13239|13237.7|13229.6|13228.5|733
1671642600000|2022-12-21 17:10:00|13235.4|13234.4|13240.7|13239.2|13240.8|13239.5|13234.6|13233.2|557
1671642900000|2022-12-21 17:15:00|13240.8|13239.3|13243|13241.5|13248|13246.7|13237.8|13236.5|723
1671643200000|2022-12-21 17:20:00|13243.1|13242.2|13235.2|13234.2|13243.6|13242.4|13234.3|13233|632
1671643500000|2022-12-21 17:25:00|13235.1|13234.1|13242.3|13241.3|13243.4|13242.2|13235.1|13233.7|590
1671643800000|2022-12-21 17:30:00|13242.4|13241.4|13242.5|13240.8|13249.3|13248|13241.1|13239.7|679
1671644100000|2022-12-21 17:35:00|13242.4|13241.4|13248.5|13246.9|13251.3|13250|13240.4|13239|681
1671644400000|2022-12-21 17:40:00|13248.6|13247.6|13242.6|13241.6|13249.5|13248.2|13242.3|13241.2|524
1671644700000|2022-12-21 17:45:00|13242.9|13241.4|13238.2|13237.2|13243.1|13241.7|13236.6|13235.3|658
1671645000000|2022-12-21 17:50:00|13238.5|13237|13233.4|13232.4|13238.5|13237.3|13232.7|13231.4|630
1671645300000|2022-12-21 17:55:00|13233.6|13232.6|13234.5|13233.5|13237.5|13236.2|13231.6|13230.6|588
1671645600000|2022-12-21 18:00:00|13235|13234|13225.8|13224.8|13237.2|13236.1|13225.4|13224.3|803
1671645900000|2022-12-21 18:05:00|13225.5|13224.5|13227.1|13225.6|13233.2|13231.9|13225.4|13224.3|736
1671646200000|2022-12-21 18:10:00|13227.3|13225.7|13229.4|13228.4|13234.3|13233|13227.2|13225.7|617
1671646500000|2022-12-21 18:15:00|13230|13228.5|13231.1|13230.1|13232|13230.6|13225.2|13224|550
1671646800000|2022-12-21 18:20:00|13231.4|13230.4|13232.7|13231.7|13234.9|13233.6|13228.5|13227.5|631
1671647100000|2022-12-21 18:25:00|13232.9|13231.4|13232.9|13231.9|13235.3|13234.1|13230.1|13229|629
1671647400000|2022-12-21 18:30:00|13232.8|13231.8|13233.3|13231.7|13234.6|13233.4|13229.7|13228.4|534
1671647700000|2022-12-21 18:35:00|13233.4|13231.8|13235.1|13234.1|13237.1|13235.8|13231.2|13229.7|709
1671648000000|2022-12-21 18:40:00|13235.4|13233.8|13224.4|13223.4|13235.5|13234.2|13224.4|13223.4|535
1671648300000|2022-12-21 18:45:00|13224.3|13223.3|13224.3|13223.3|13227|13225.6|13222.4|13221.4|399
1671648600000|2022-12-21 18:50:00|13225.1|13223.5|13222.3|13221.3|13227.1|13225.9|13222.3|13221.3|507
1671648900000|2022-12-21 18:55:00|13222.4|13221.4|13224.7|13223.7|13226.4|13225|13222.3|13221.3|482
1671649200000|2022-12-21 19:00:00|13224.6|13223.6|13213.8|13212.8|13224.6|13223.6|13212.8|13211.8|388
1671649500000|2022-12-21 19:05:00|13213.3|13212.3|13212.1|13211.1|13215.5|13214.5|13208.9|13207.6|524
1671649800000|2022-12-21 19:10:00|13212.2|13211.2|13214.4|13213.4|13217.2|13216.2|13211.9|13210.9|380
1671650100000|2022-12-21 19:15:00|13214.6|13213.1|13216.3|13214.7|13217.5|13216.2|13212.2|13211.2|492
1671650400000|2022-12-21 19:20:00|13216.4|13214.6|13218.1|13217.1|13219.5|13218.3|13215.6|13214|531
1671650700000|2022-12-21 19:25:00|13218.2|13217.2|13217|13216|13221.6|13220.4|13216.4|13215.4|423
1671651000000|2022-12-21 19:30:00|13216.9|13215.9|13214|13212.5|13216.9|13215.9|13212.3|13211.1|384
1671651300000|2022-12-21 19:35:00|13213.8|13212.8|13222.4|13221.4|13222.8|13221.4|13212.8|13211.8|655
1671651600000|2022-12-21 19:40:00|13222.7|13221.1|13226.3|13225.3|13227.9|13226.4|13221.5|13220|690
1671651900000|2022-12-21 19:45:00|13226.6|13225|13230.6|13229|13230.6|13229.3|13225.2|13223.9|545
1671652200000|2022-12-21 19:50:00|13230.5|13228.9|13230|13228.4|13232.4|13231|13227.2|13226.2|578
1671652500000|2022-12-21 19:55:00|13230.1|13228.3|13217.4|13215.9|13230.4|13229.3|13216.7|13215.2|613
1671652800000|2022-12-21 20:00:00|13217.2|13216.2|13226.5|13224.8|13227.3|13225.7|13217|13215.8|643
1671653100000|2022-12-21 20:05:00|13226.6|13225|13230.5|13228.7|13234|13232.4|13226.6|13225|490
1671653400000|2022-12-21 20:10:00|13230.7|13228.8|13227.5|13225.8|13232.3|13230.7|13225.1|13223.6|484
1671653700000|2022-12-21 20:15:00|13227.3|13225.9|13227.3|13225.7|13228.3|13226.9|13225.1|13223.7|326
1671654000000|2022-12-21 20:20:00|13227.4|13225.8|13227.2|13226.2|13227.7|13226.3|13225.5|13224|328
1671654300000|2022-12-21 20:25:00|13227.3|13226.3|13227.9|13226.9|13228.5|13227|13227.1|13225.9|234
1671654600000|2022-12-21 20:30:00|13228.1|13226.6|13225.1|13223.3|13228.5|13226.6|13224.1|13222.7|359
1671654900000|2022-12-21 20:35:00|13224.7|13223.5|13222.8|13221|13225.3|13223.8|13222.7|13221|424
1671655200000|2022-12-21 20:40:00|13222.7|13221.7|13222.6|13221|13224.5|13222.8|13220.5|13219.5|371
1671655500000|2022-12-21 20:45:00|13222.3|13220.5|13223.5|13222.5|13224.5|13223.3|13219.7|13218.2|399
1671655800000|2022-12-21 20:50:00|13223.7|13222.7|13224.6|13223.1|13228.3|13227.2|13223.7|13222.7|465
1671656100000|2022-12-21 20:55:00|13224.4|13223.4|13235.3|13234.3|13236.1|13234.7|13224.4|13223.4|572
1671656400000|2022-12-21 21:00:00|13235.5|13234.5|13234.7|13232.7|13239.5|13238.3|13233.6|13232.3|664
1671656700000|2022-12-21 21:05:00|13234.3|13232.4|13235.4|13233.5|13236|13234.5|13233.2|13231.5|355
1671657000000|2022-12-21 21:10:00|13235.5|13233.7|13234.8|13233|13236.5|13235.2|13234.1|13232.5|259
1671657300000|2022-12-21 21:15:00|13234.1|13233.1|13234.8|13232.8|13234.9|13233.5|13232|13230.5|297
1671657600000|2022-12-21 21:20:00|13234.5|13232.7|13232.8|13231.1|13234.6|13233|13231.8|13230.3|221
1671657900000|2022-12-21 21:25:00|13232.3|13231.3|13237.3|13236.3|13238.5|13237.1|13231.6|13230.1|357
1671658200000|2022-12-21 21:30:00|13237.9|13236.9|13239.1|13237.5|13241.5|13239.9|13237.4|13236.2|237
1671658500000|2022-12-21 21:35:00|13239.4|13237.4|13239.3|13237.6|13239.5|13238.1|13238.1|13236.4|113
1671658800000|2022-12-21 21:40:00|13239.9|13238.9|13242.1|13240.4|13242.8|13241.6|13239.4|13237.9|312
1671659100000|2022-12-21 21:45:00|13242.4|13240.3|13242|13240.1|13242.5|13240.5|13240.5|13239|194
1671659400000|2022-12-21 21:50:00|13242.4|13240|13241.6|13239.3|13243|13241|13240.5|13238.2|357
1671659700000|2022-12-21 21:55:00|13241.8|13239.1|13251|13245|13251|13245.8|13239.7|13237.4|412
1671660000000|2022-12-21 22:00:00|13250.9|13244.9|13246.5|13240.5|13251.7|13246.5|13245.1|13239.1|70
1671660300000|2022-12-21 22:05:00|13246.3|13240.3|13248.6|13242.6|13248.9|13242.9|13245.3|13239.3|205
1671660600000|2022-12-21 22:10:00|13248.7|13242.7|13244.4|13238.4|13248.9|13242.9|13242.7|13236.7|550
1671660900000|2022-12-21 22:15:00|13244.2|13238.2|13245|13239.2|13245.2|13239.3|13244.2|13238.2|342
1671661200000|2022-12-21 22:20:00|13245.1|13239.1|13243.7|13237.7|13245.1|13239.2|13243.4|13237.4|614
1671661500000|2022-12-21 22:25:00|13243.8|13237.8|13242.8|13237.3|13244.2|13238.2|13242.1|13237|616
1671661800000|2022-12-21 22:30:00|13242.7|13237.4|13243.7|13238.2|13244.5|13239.7|13242.5|13237|501
1671662100000|2022-12-21 22:35:00|13243.6|13237.9|13241.4|13236.3|13244.3|13239.8|13241.3|13235.5|942
1671662400000|2022-12-21 22:40:00|13241.3|13236.8|13239.5|13235.4|13241.7|13237.5|13237.3|13232.7|1214
1671662700000|2022-12-21 22:45:00|13239.4|13235.5|13239.5|13236.3|13241.7|13237.4|13238.8|13234.3|1449
1671663000000|2022-12-21 22:50:00|13239.4|13236|13238.2|13232.2|13241.3|13237.5|13235.6|13229.6|1355
1671663300000|2022-12-21 22:55:00|13238.3|13232.3|13238|13232|13239.8|13233.8|13237.1|13231.1|1120
1671663600000|2022-12-21 23:00:00|13237.5|13231.5|13237|13233|13241|13238.1|13234.8|13230.2|669
1671663900000|2022-12-21 23:05:00|13236.9|13232.9|13232.1|13230.5|13237|13233.7|13231.4|13230|278
1671664200000|2022-12-21 23:10:00|13232|13230.4|13232.7|13230.9|13235.6|13233.6|13228.9|13227.3|362
1671664500000|2022-12-21 23:15:00|13232.9|13231|13233.8|13231.7|13237.8|13235.9|13230.1|13228.1|434
1671664800000|2022-12-21 23:20:00|13234|13231.9|13232.3|13230|13235.4|13233.5|13229.1|13227.1|609
1671665100000|2022-12-21 23:25:00|13232.4|13230.1|13231.5|13229.6|13233.8|13231.7|13227.8|13226.3|699
1671665400000|2022-12-21 23:30:00|13231.4|13229.2|13232.7|13231.7|13233.7|13231.8|13228.7|13227.3|549
1671665700000|2022-12-21 23:35:00|13232.6|13231.6|13235.4|13233.4|13237.5|13236.1|13232.6|13231.3|742
1671666000000|2022-12-21 23:40:00|13235.6|13233.9|13239.4|13237.7|13239.5|13237.8|13235.6|13233.8|703
1671666300000|2022-12-21 23:45:00|13239.3|13237.6|13236.7|13235|13241.4|13239.8|13236.6|13234.7|517
1671666600000|2022-12-21 23:50:00|13236.6|13234.9|13238.9|13236.9|13240|13238|13235.8|13234|556
1671666900000|2022-12-21 23:55:00|13238.8|13237|13240.4|13238.9|13241|13239.4|13236.8|13235.5|490
1671667200000|2022-12-22 00:00:00|13240.3|13238.8|13233.8|13232.8|13247.1|13246|13233.8|13232.5|781
1671667500000|2022-12-22 00:05:00|13234.1|13232.5|13243|13241|13244.9|13243.7|13231.1|13229.9|964
1671667800000|2022-12-22 00:10:00|13242.9|13241.1|13237.2|13236.2|13244.5|13243.1|13237.2|13236|1069
1671668100000|2022-12-22 00:15:00|13236.7|13235.2|13240.5|13238.8|13241.5|13239.4|13236.2|13234.9|857
1671668400000|2022-12-22 00:20:00|13240.4|13238.7|13239.6|13238.6|13242.5|13240.7|13237.2|13236|738
1671668700000|2022-12-22 00:25:00|13239.7|13238.7|13234.4|13232.7|13245.4|13244|13231.6|13230.4|873
1671669000000|2022-12-22 00:30:00|13234.3|13232.6|13219.4|13217.7|13234.4|13233|13218.7|13217.7|877
1671669300000|2022-12-22 00:35:00|13219.2|13218.2|13228.6|13226.6|13229.5|13228.3|13218.3|13217.1|974
1671669600000|2022-12-22 00:40:00|13228.5|13226.7|13227.7|13225.8|13232|13230.4|13225.7|13224.4|827
1671669900000|2022-12-22 00:45:00|13227.9|13225.7|13231|13229.2|13232|13230.5|13221.8|13220.5|877
1671670200000|2022-12-22 00:50:00|13231.2|13229.5|13216.8|13215.8|13231.8|13230.4|13215.7|13214.5|1157
1671670500000|2022-12-22 00:55:00|13217.4|13215.1|13207|13205.4|13220.6|13219.2|13204.9|13203.7|1168
1671670800000|2022-12-22 01:00:00|13206.1|13204.5|13211.9|13210|13214.1|13212.6|13201.6|13200.4|969
1671671100000|2022-12-22 01:05:00|13211.8|13210.1|13191.5|13189.4|13215|13213.5|13188.4|13186.3|1167
1671671400000|2022-12-22 01:10:00|13191.4|13189.5|13191|13189.1|13194.6|13192.6|13184.9|13183.2|1146
1671671700000|2022-12-22 01:15:00|13191.1|13189.2|13196.9|13194.9|13199.7|13197.9|13190.8|13189|905
1671672000000|2022-12-22 01:20:00|13196.3|13195.3|13182.4|13180.5|13197.2|13195.4|13180.3|13178.4|1111
1671672300000|2022-12-22 01:25:00|13182.5|13180.6|13191.8|13190.1|13192.6|13190.9|13182.2|13180.5|1016
1671672600000|2022-12-22 01:30:00|13191.9|13190.2|13186.7|13184.8|13195.4|13193.7|13186.3|13183.8|999
1671672900000|2022-12-22 01:35:00|13186.8|13184.7|13189.6|13188|13193.7|13192.1|13185.4|13183.1|762
1671673200000|2022-12-22 01:40:00|13189.8|13187.9|13188.3|13186.7|13191.2|13189.7|13185.3|13183.9|652
1671673500000|2022-12-22 01:45:00|13188.2|13186.6|13189.9|13188.3|13192.1|13190.9|13185.1|13183.6|603
1671673800000|2022-12-22 01:50:00|13190|13188.4|13189.5|13188|13193.4|13191.8|13188.5|13187.2|617
1671674100000|2022-12-22 01:55:00|13189.2|13188.2|13190.1|13189.1|13193|13191.7|13188.5|13187.2|587
1671674400000|2022-12-22 02:00:00|13190|13189|13195.6|13193.9|13199|13197.6|13188.5|13187|816
1671674700000|2022-12-22 02:05:00|13195.7|13194|13188.5|13186.8|13196.5|13195.3|13185.5|13183.5|1103
1671675000000|2022-12-22 02:10:00|13188.8|13187.8|13185.3|13183.2|13191.4|13190|13184.6|13183.2|930
1671675300000|2022-12-22 02:15:00|13182.3|13180.3|13185.7|13184.7|13187.6|13186.4|13177|13175.6|1011
1671675600000|2022-12-22 02:20:00|13186.1|13184.5|13181.7|13179.8|13188.2|13186.6|13180.9|13179.6|727
1671675900000|2022-12-22 02:25:00|13181.6|13179.9|13168.8|13167.1|13181.7|13179.9|13165.8|13164.1|1334
1671676200000|2022-12-22 02:30:00|13169|13167.4|13171.1|13169.5|13171.9|13170.5|13165|13163.6|1121
1671676500000|2022-12-22 02:35:00|13171.2|13169.4|13172.8|13171|13176.7|13175.2|13168.9|13167.3|988
1671676800000|2022-12-22 02:40:00|13172.9|13171.1|13182|13180.4|13182.9|13181.5|13172.7|13171|775
1671677100000|2022-12-22 02:45:00|13181.9|13180.2|13180.9|13179.9|13182|13180.7|13178.1|13176.8|758
1671677400000|2022-12-22 02:50:00|13181.2|13179.7|13175.5|13173.9|13184.5|13183.5|13175.3|13173.9|690
1671677700000|2022-12-22 02:55:00|13175.6|13174|13178.4|13176.8|13180.5|13179.3|13172.6|13171.2|697
1671678000000|2022-12-22 03:00:00|13178.5|13176.9|13172.9|13171.3|13178.8|13177.5|13170|13168.6|630
1671678300000|2022-12-22 03:05:00|13172.8|13171.2|13175.6|13174|13178.1|13176.7|13172.8|13171.2|687
1671678600000|2022-12-22 03:10:00|13175.5|13174.9|13173.4|13171.9|13178.8|13177.5|13172.8|13171.4|1028
1671678900000|2022-12-22 03:15:00|13173.8|13171.8|13170.8|13169.2|13174.6|13173.1|13167.5|13165.9|847
1671679200000|2022-12-22 03:20:00|13170.5|13169.5|13176|13175|13180.4|13178.9|13170.3|13169.1|617
1671679500000|2022-12-22 03:25:00|13176.5|13175.3|13178.2|13176.5|13182|13180.8|13176.3|13175|487
1671679800000|2022-12-22 03:30:00|13178.1|13176.6|13175.5|13174.5|13178.5|13176.9|13171.1|13169.4|680
1671680100000|2022-12-22 03:35:00|13175.8|13174.3|13175|13174|13179.4|13177.7|13172.5|13171.4|565
1671680400000|2022-12-22 03:40:00|13175.1|13174.1|13174|13172.3|13176.5|13175|13172.7|13171.1|633
1671680700000|2022-12-22 03:45:00|13173.8|13172.2|13175.2|13174.2|13175.7|13174.7|13172.8|13171.5|505
1671681000000|2022-12-22 03:50:00|13175|13174|13174|13172.4|13177.4|13176|13173.7|13172.4|575
1671681300000|2022-12-22 03:55:00|13173.8|13172.8|13176.3|13174.7|13176.3|13175|13171.9|13170.6|556
1671681600000|2022-12-22 04:00:00|13175.9|13174.9|13180.8|13179.8|13183|13181.8|13175.3|13174.1|514
1671681900000|2022-12-22 04:05:00|13180.9|13179.9|13179.8|13178.8|13181|13180|13176.4|13175.2|565
1671682200000|2022-12-22 04:10:00|13180|13179|13183.4|13182.4|13184.6|13183.4|13178|13176.8|587
1671682500000|2022-12-22 04:15:00|13183.5|13182.5|13182.7|13181.7|13185.8|13184.6|13182.4|13181.4|704
1671682800000|2022-12-22 04:20:00|13183|13181.5|13185.6|13184.6|13188.2|13187.2|13182.7|13181.5|560
1671683100000|2022-12-22 04:25:00|13185.9|13184.4|13189.3|13188.3|13189.8|13188.5|13185.3|13183.9|594
1671683400000|2022-12-22 04:30:00|13189.8|13188|13191.9|13190.9|13193.5|13192.5|13188.3|13186.9|576
1671683700000|2022-12-22 04:35:00|13192|13191|13191.8|13190.8|13196.7|13195.5|13190.5|13189.5|474
1671684000000|2022-12-22 04:40:00|13192|13191|13190.9|13189.9|13194.5|13193.3|13188.3|13187|346
1671684300000|2022-12-22 04:45:00|13190.8|13189.8|13185.2|13184.2|13191.9|13190.6|13185|13183.7|576
1671684600000|2022-12-22 04:50:00|13185.5|13184|13183.7|13182.7|13187|13185.8|13183.5|13182.1|516
1671684900000|2022-12-22 04:55:00|13183.8|13182.8|13177.5|13176|13183.8|13182.8|13176.8|13175.5|366
1671685200000|2022-12-22 05:00:00|13177.1|13176.1|13181.1|13180.1|13183.3|13182.2|13177.1|13176|481
1671685500000|2022-12-22 05:05:00|13181.4|13179.9|13180.8|13179|13183.5|13182.1|13178.9|13177.7|616
1671685800000|2022-12-22 05:10:00|13180.9|13179.1|13181.2|13179.6|13183.4|13182.2|13178|13176.4|572
1671686100000|2022-12-22 05:15:00|13181.3|13179.9|13175.7|13174|13181.7|13180.4|13170.8|13169.6|758
1671686400000|2022-12-22 05:20:00|13175.6|13174.3|13175.7|13174.7|13179.5|13178.3|13174.9|13173.8|391
1671686700000|2022-12-22 05:25:00|13175.8|13174.8|13175.8|13174.3|13179|13177.8|13174|13172.6|454
1671687000000|2022-12-22 05:30:00|13175.3|13174.2|13174.1|13173.1|13178.1|13176.7|13173.9|13172.9|506
1671687300000|2022-12-22 05:35:00|13174.2|13173.2|13180.9|13179.9|13181.3|13180.2|13174|13173|403
1671687600000|2022-12-22 05:40:00|13180.8|13179.8|13178.8|13177.8|13181.4|13180.1|13177.7|13176.7|326
1671687900000|2022-12-22 05:45:00|13178.9|13177.9|13182.4|13181.4|13183.5|13182.5|13177.4|13176.1|364
1671688200000|2022-12-22 05:50:00|13182.3|13181.3|13185.7|13184|13186.8|13185.8|13180.9|13179.5|557
1671688500000|2022-12-22 05:55:00|13185.6|13184.2|13193.5|13192.5|13196.2|13195.2|13185.2|13183.9|681
1671688800000|2022-12-22 06:00:00|13193.9|13192.3|13193|13191.4|13194.3|13193|13190|13188.6|674
1671689100000|2022-12-22 06:05:00|13192.8|13191.5|13186.6|13185|13196.2|13194.9|13186|13184.7|579
1671689400000|2022-12-22 06:10:00|13186.4|13185.1|13188.5|13187.5|13190|13189|13183.8|13182.5|574
1671689700000|2022-12-22 06:15:00|13188.4|13187.4|13186.3|13185.3|13191|13189.8|13185.7|13184.7|482
1671690000000|2022-12-22 06:20:00|13186.5|13185.5|13180.7|13179.2|13187.5|13186.3|13179.1|13177.9|570
1671690300000|2022-12-22 06:25:00|13180.4|13179.4|13182|13181|13182.5|13181.5|13179.8|13178.5|420
1671690600000|2022-12-22 06:30:00|13182.1|13181.1|13178.4|13176.7|13182.1|13181.1|13177.8|13176.5|503
1671690900000|2022-12-22 06:35:00|13178.2|13176.6|13179.4|13177.9|13182.1|13180.9|13175.7|13174.7|483
1671691200000|2022-12-22 06:40:00|13179.3|13177.8|13180.5|13179|13181.5|13180.1|13177|13175.7|537
1671691500000|2022-12-22 06:45:00|13180.7|13179.2|13185.1|13183.6|13185.5|13183.9|13180.1|13178.8|570
1671691800000|2022-12-22 06:50:00|13184.7|13183.5|13187.7|13186.1|13188.5|13187.4|13183.7|13182.7|613
1671692100000|2022-12-22 06:55:00|13187.8|13186.8|13188.3|13186.8|13192.4|13191.1|13187.8|13186.6|605
1671692400000|2022-12-22 07:00:00|13187.8|13186|13185.9|13184.9|13190.7|13189.6|13185.9|13184.9|796
1671692700000|2022-12-22 07:05:00|13185.8|13184.8|13185.6|13184.6|13187.8|13186.4|13181.9|13180.5|607
1671693000000|2022-12-22 07:10:00|13185.7|13184.7|13199.7|13198.7|13201.8|13200.8|13184.9|13183.6|605
1671693300000|2022-12-22 07:15:00|13199.8|13198.8|13199.6|13198|13206|13205|13197.7|13196.5|696
1671693600000|2022-12-22 07:20:00|13199.9|13198.9|13200.6|13199.6|13203|13202|13199.2|13198.1|507
1671693900000|2022-12-22 07:25:00|13200.5|13199.5|13192.9|13191.9|13200.6|13199.6|13192.1|13190.9|549
1671694200000|2022-12-22 07:30:00|13193.1|13192.1|13194.4|13192.9|13195.3|13194|13190|13189|575
1671694500000|2022-12-22 07:35:00|13194.5|13193.1|13196.9|13195.4|13198.7|13197.4|13194.1|13192.9|603
1671694800000|2022-12-22 07:40:00|13197|13195.6|13193.1|13192.1|13197|13195.6|13190|13188.8|726
1671695100000|2022-12-22 07:45:00|13193|13192|13199.2|13197.6|13201.8|13200.7|13192.9|13191.7|639
1671695400000|2022-12-22 07:50:00|13199|13197.7|13191.1|13189.5|13199|13197.7|13190.2|13189|584
1671695700000|2022-12-22 07:55:00|13190.7|13189.7|13195.8|13194.1|13200.3|13199|13190.7|13189.7|803
1671696000000|2022-12-22 08:00:00|13196.1|13194.5|13208.1|13207.1|13209|13207.5|13195.5|13194.5|1141
1671696300000|2022-12-22 08:05:00|13208.2|13207.2|13201|13200|13211.8|13210.5|13196.5|13195.4|1024
1671696600000|2022-12-22 08:10:00|13201.1|13200.1|13199.4|13198.4|13202.5|13201.2|13196.3|13195.3|1000
1671696900000|2022-12-22 08:15:00|13199.6|13198.6|13192.8|13191.3|13201.9|13200.6|13190.5|13189|1187
1671697200000|2022-12-22 08:20:00|13193.3|13192.3|13192.4|13190.8|13193.8|13192.4|13188.3|13187|1035
1671697500000|2022-12-22 08:25:00|13192|13191|13195.1|13193.5|13198.3|13197.3|13185|13183.5|1071
1671697800000|2022-12-22 08:30:00|13194.8|13193.8|13195.5|13194.5|13198.9|13197.6|13192.7|13191.7|912
1671698100000|2022-12-22 08:35:00|13195.6|13194.6|13201.6|13200|13203.6|13202.3|13194.7|13193.7|679
1671698400000|2022-12-22 08:40:00|13201.5|13199.9|13201.5|13200.5|13202.6|13201.4|13196.5|13194.9|780
1671698700000|2022-12-22 08:45:00|13201.6|13200.1|13202.7|13201.2|13204.4|13203.1|13196.2|13195|839
1671699000000|2022-12-22 08:50:00|13202.3|13201.1|13203.2|13201.5|13207.5|13206.5|13201.2|13199.7|716
1671699300000|2022-12-22 08:55:00|13202.5|13201|13201.9|13200.3|13206.1|13204.9|13201.4|13200.2|696
1671699600000|2022-12-22 09:00:00|13201.7|13200.9|13197.3|13195.8|13203.5|13202.5|13195.1|13193.9|817
1671699900000|2022-12-22 09:05:00|13197.2|13195.7|13196.1|13195.1|13200.1|13198.8|13195.2|13193.6|721
1671700200000|2022-12-22 09:10:00|13196.2|13195.2|13195.9|13194.2|13197.5|13196.1|13192.9|13191.6|611
1671700500000|2022-12-22 09:15:00|13195.8|13194.1|13198.9|13197.9|13199.9|13198.9|13195.4|13194|633
1671700800000|2022-12-22 09:20:00|13199.1|13197.5|13199|13197.5|13200.2|13198.8|13195.2|13194|616
1671701100000|2022-12-22 09:25:00|13198.3|13197.3|13203.3|13202.3|13204.5|13203.5|13196.4|13195.2|508
1671701400000|2022-12-22 09:30:00|13203.2|13202.2|13199.8|13198.8|13206.1|13204.8|13199.4|13198|495
1671701700000|2022-12-22 09:35:00|13199.9|13198.9|13198.5|13196.7|13203.5|13202.2|13198.2|13196.7|600
1671702000000|2022-12-22 09:40:00|13198.6|13196.8|13197.7|13196.7|13198.6|13197.3|13193.2|13192|716
1671702300000|2022-12-22 09:45:00|13197.3|13196.3|13200.6|13199.6|13202.8|13201.5|13196.9|13195.8|519
1671702600000|2022-12-22 09:50:00|13201|13199.3|13198.1|13196.4|13201|13199.5|13195.9|13194.4|703
1671702900000|2022-12-22 09:55:00|13197.9|13196.5|13199.2|13198.2|13203.5|13202.3|13195.9|13194.5|621
1671703200000|2022-12-22 10:00:00|13199.3|13198.3|13207|13205.3|13207|13205.7|13199.2|13198.2|571
1671703500000|2022-12-22 10:05:00|13207.1|13205.4|13203.4|13201.8|13207.5|13206.3|13200|13198.6|682
1671703800000|2022-12-22 10:10:00|13203.3|13202.1|13200.8|13199.8|13204|13202.8|13199.5|13198|591
1671704100000|2022-12-22 10:15:00|13201|13200|13198|13197|13202|13200.6|13197.7|13196.5|678
1671704400000|2022-12-22 10:20:00|13198.3|13196.8|13202.8|13201.3|13202.8|13201.7|13196.6|13195.3|711
1671704700000|2022-12-22 10:25:00|13202.9|13201.4|13204.3|13202.6|13206|13204.7|13201.9|13200.9|610
1671705000000|2022-12-22 10:30:00|13204.5|13202.7|13201.3|13200.3|13205|13203.4|13199.3|13198.2|589
1671705300000|2022-12-22 10:35:00|13201.7|13200.7|13200.5|13198.6|13202.6|13201.4|13198.7|13197.4|571
1671705600000|2022-12-22 10:40:00|13199.9|13198.9|13205|13204|13206.5|13205.2|13199.3|13198|693
1671705900000|2022-12-22 10:45:00|13205.4|13203.9|13205.8|13204.3|13207|13205.7|13202.6|13201.6|632
1671706200000|2022-12-22 10:50:00|13205.5|13204.5|13208.1|13206.5|13209.5|13208.1|13205.2|13204|640
1671706500000|2022-12-22 10:55:00|13207.6|13206.6|13206.9|13205.4|13208.8|13207.6|13205.9|13204.6|479
1671706800000|2022-12-22 11:00:00|13206.6|13205.6|13213.7|13212.1|13217.5|13216.3|13206.2|13205|808
1671707100000|2022-12-22 11:05:00|13213.8|13212|13211.8|13210.8|13216.6|13215.1|13210.4|13209.3|730
1671707400000|2022-12-22 11:10:00|13212|13210.5|13216.8|13215.3|13218.1|13217.1|13211.7|13210.5|712
1671707700000|2022-12-22 11:15:00|13217|13215.5|13218.3|13217.3|13218.7|13217.5|13216|13214.7|662
1671708000000|2022-12-22 11:20:00|13218.4|13217.4|13215.1|13213.5|13220.1|13218.6|13212.9|13211.6|702
1671708300000|2022-12-22 11:25:00|13215.2|13213.7|13213.1|13212.1|13218.8|13217.5|13213.1|13211.5|639
1671708600000|2022-12-22 11:30:00|13212.9|13211.9|13214.1|13212.5|13215.1|13214.1|13212.1|13211.1|592
1671708900000|2022-12-22 11:35:00|13214|13212.7|13206.3|13204.8|13215.2|13214|13204.5|13203.4|656
1671709200000|2022-12-22 11:40:00|13206.6|13204.9|13207.9|13206.9|13216.2|13214.8|13206.5|13204.9|808
1671709500000|2022-12-22 11:45:00|13207.8|13206.8|13207|13205.5|13208.9|13207.8|13203.3|13201.9|542
1671709800000|2022-12-22 11:50:00|13206.7|13205.7|13210.1|13208.5|13211.4|13210.1|13205.5|13204.5|552
1671710100000|2022-12-22 11:55:00|13210.3|13208.4|13211.7|13210.1|13212.9|13211.5|13208.5|13207.3|635
1671710400000|2022-12-22 12:00:00|13211.6|13210|13210.6|13209.6|13214.9|13213.8|13210.5|13209.2|411
1671710700000|2022-12-22 12:05:00|13210.7|13209.7|13211.3|13210.3|13215.2|13214.1|13210.6|13209.5|617
1671711000000|2022-12-22 12:10:00|13211.5|13210.5|13208.7|13207.7|13212.2|13211.1|13208.1|13207.1|638
1671711300000|2022-12-22 12:15:00|13208.6|13207.6|13213.2|13211.6|13213.4|13211.9|13205.9|13204.7|593
1671711600000|2022-12-22 12:20:00|13213.1|13211.7|13210.4|13209.4|13215.2|13214.2|13209.8|13208.8|611
1671711900000|2022-12-22 12:25:00|13210.3|13209.3|13210.6|13209.6|13212.1|13210.7|13207.7|13206.5|422
1671712200000|2022-12-22 12:30:00|13210.7|13209.7|13212.9|13211.2|13215.4|13214.2|13209.8|13208.8|535
1671712500000|2022-12-22 12:35:00|13212.8|13211.4|13213.2|13211.7|13214.9|13213.6|13211.1|13210|570
1671712800000|2022-12-22 12:40:00|13213.3|13212.3|13215|13213.4|13215.5|13214.3|13211.5|13210.5|614
1671713100000|2022-12-22 12:45:00|13215.1|13213.6|13211.9|13210.9|13215.3|13214|13211.1|13210|480
1671713400000|2022-12-22 12:50:00|13212.2|13210.5|13213|13212|13214.3|13213|13211.3|13210.1|423
1671713700000|2022-12-22 12:55:00|13213.3|13212.3|13209.5|13208.5|13213.9|13212.9|13208.8|13207.8|400
1671714000000|2022-12-22 13:00:00|13209.3|13208.3|13209.3|13208.3|13210.4|13209.4|13208.2|13207.2|452
1671714300000|2022-12-22 13:05:00|13209.1|13208.1|13206.8|13205.8|13210.3|13209.2|13204.6|13203.6|405
1671714600000|2022-12-22 13:10:00|13206.7|13205.7|13205.8|13204.8|13208|13207|13204.1|13203.1|523
1671714900000|2022-12-22 13:15:00|13205.7|13204.7|13200.3|13199.3|13205.7|13204.7|13199.1|13198.1|572
1671715200000|2022-12-22 13:20:00|13200.1|13199.1|13199.5|13198.5|13204.9|13203.9|13199.1|13198.1|651
1671715500000|2022-12-22 13:25:00|13199.4|13198.4|13196.3|13193.6|13199.7|13198.7|13191.2|13190|576
1671715800000|2022-12-22 13:30:00|13198.7|13193.4|13221.7|13220.1|13229.4|13227.7|13196.4|13193.2|1890
1671716100000|2022-12-22 13:35:00|13221.4|13220.4|13238.2|13236.7|13242.8|13241.3|13221.4|13220.4|1866
1671716400000|2022-12-22 13:40:00|13238.1|13236.6|13233.9|13232.4|13240.2|13238.5|13230.1|13228.8|1723
1671716700000|2022-12-22 13:45:00|13233.6|13232.6|13233.7|13232.7|13240.6|13239.3|13232.7|13231.7|1362
1671717000000|2022-12-22 13:50:00|13233.4|13232.4|13242|13240.4|13250.9|13249.9|13232.6|13231.6|1239
1671717300000|2022-12-22 13:55:00|13242.1|13240.5|13238.1|13236.6|13242.2|13241.1|13234.1|13233|881
1671717600000|2022-12-22 14:00:00|13237.8|13236.8|13234.8|13233.2|13248.8|13247.3|13234|13233|1063
1671717900000|2022-12-22 14:05:00|13234.7|13233.3|13229.5|13227.9|13237.5|13235.9|13226.2|13225.2|1041
1671718200000|2022-12-22 14:10:00|13229.6|13227.8|13228.6|13227.6|13233.1|13232.2|13227.5|13226.2|628
1671718500000|2022-12-22 14:15:00|13228.7|13227.7|13229.7|13228.7|13233.3|13232.3|13226.7|13225.3|669
1671718800000|2022-12-22 14:20:00|13230|13228.5|13229.3|13228.3|13233.1|13232.1|13227.1|13225.7|627
1671719100000|2022-12-22 14:25:00|13229.5|13228|13235.3|13234.3|13235.5|13234.3|13224.9|13223.7|731
1671719400000|2022-12-22 14:30:00|13235.4|13234.4|13269.4|13267.6|13272.7|13272|13235.4|13234.4|1283
1671719700000|2022-12-22 14:35:00|13269.5|13268.3|13262.5|13261.5|13271.4|13270|13258.7|13257.5|1361
1671720000000|2022-12-22 14:40:00|13262.4|13261.4|13247.2|13245.7|13266.5|13265.5|13244.8|13243.6|891
1671720300000|2022-12-22 14:45:00|13247.3|13246.3|13238.2|13237.2|13250.4|13249|13236.3|13235.3|859
1671720600000|2022-12-22 14:50:00|13238.4|13237.4|13242.3|13241.3|13243|13242|13235.9|13234.8|665
1671720900000|2022-12-22 14:55:00|13242.4|13241.4|13233.3|13232.3|13242.4|13241.4|13230.5|13229.6|878
1671721200000|2022-12-22 15:00:00|13233|13232|13223.3|13222.3|13236.5|13235.3|13217.7|13215.7|1079
1671721500000|2022-12-22 15:05:00|13223.5|13222.5|13231.9|13230.9|13235.2|13233.4|13220.3|13219.1|1047
1671721800000|2022-12-22 15:10:00|13232.3|13231.3|13225.8|13224.8|13233.5|13232.4|13221.6|13220.5|1081
1671722100000|2022-12-22 15:15:00|13225.9|13224.9|13231.3|13230.3|13234.4|13233.3|13225.9|13224.9|886
1671722400000|2022-12-22 15:20:00|13232|13230.5|13237.6|13236|13238.1|13236.8|13227.7|13226.5|895
1671722700000|2022-12-22 15:25:00|13237.3|13236.3|13238.1|13236.3|13240.5|13239.2|13232.2|13230.5|1016
1671723000000|2022-12-22 15:30:00|13237.8|13236.8|13231.2|13230.2|13243.4|13242.1|13229.6|13228.3|1009
1671723300000|2022-12-22 15:35:00|13231.5|13229.9|13231.1|13230.1|13236.2|13234.8|13228.1|13226.8|887
1671723600000|2022-12-22 15:40:00|13230.6|13229.6|13231.1|13230.1|13239.8|13238.4|13228.6|13227.3|1033
1671723900000|2022-12-22 15:45:00|13231.5|13229.9|13224.1|13223.1|13233.5|13232.2|13223|13221.9|925
1671724200000|2022-12-22 15:50:00|13223.8|13222.8|13222.5|13221|13226.2|13225|13220.2|13218.9|988
1671724500000|2022-12-22 15:55:00|13222|13220.9|13227.4|13225.8|13229.3|13228|13218.4|13217.2|1054
1671724800000|2022-12-22 16:00:00|13227.1|13226.1|13219.9|13218.3|13228.1|13226.9|13219|13218.2|843
1671725100000|2022-12-22 16:05:00|13219.3|13218.2|13224.2|13223.2|13226.9|13225.7|13218.2|13217.2|649
1671725400000|2022-12-22 16:10:00|13224.3|13223.3|13228.1|13227.1|13229|13228|13222.1|13221.1|586
1671725700000|2022-12-22 16:15:00|13228|13227|13233.2|13232.2|13233.8|13232.4|13226.4|13225.3|624
1671726000000|2022-12-22 16:20:00|13233.1|13232.1|13233.3|13232.3|13235.5|13234.4|13232.2|13231.4|385
1671726300000|2022-12-22 16:25:00|13233.7|13232|13235.4|13233.9|13237.2|13236.1|13231|13229.8|589
1671726600000|2022-12-22 16:30:00|13235.2|13234.2|13237.9|13236.3|13238|13236.7|13231.9|13230.6|711
1671726900000|2022-12-22 16:35:00|13237.8|13236.2|13239|13237.2|13239|13237.6|13233.7|13232.7|545
1671727200000|2022-12-22 16:40:00|13238.9|13237.5|13235.2|13233.7|13242.1|13240.6|13234.1|13232.8|581
1671727500000|2022-12-22 16:45:00|13235.4|13233.9|13236.3|13234.8|13237.1|13235.7|13234|13232.9|504
1671727800000|2022-12-22 16:50:00|13236.5|13234.9|13234.6|13233|13237.5|13236.3|13230.5|13229.5|583
1671728100000|2022-12-22 16:55:00|13234.5|13232.9|13234.9|13233.2|13236.7|13235.4|13232.6|13231.4|632
1671728400000|2022-12-22 17:00:00|13235|13233.3|13240|13239|13240.8|13239.5|13235|13233.3|478
1671728700000|2022-12-22 17:05:00|13240.2|13238.7|13239.9|13238.9|13242.8|13241.4|13239.8|13238.2|382
1671729000000|2022-12-22 17:10:00|13240|13239|13248.1|13247.1|13250.5|13249.2|13239.6|13238.5|565
1671729300000|2022-12-22 17:15:00|13248.4|13246.8|13242.7|13241.2|13249.7|13248.4|13241.1|13239.8|544
1671729600000|2022-12-22 17:20:00|13242.6|13241.1|13236.5|13234.7|13242.7|13241.4|13236|13234.7|558
1671729900000|2022-12-22 17:25:00|13236.3|13234.8|13236.4|13234.8|13238.4|13237.2|13234.3|13233|396
1671730200000|2022-12-22 17:30:00|13236.1|13235.1|13234.7|13233.7|13238.9|13237.8|13234|13233|432
1671730500000|2022-12-22 17:35:00|13234.6|13233.6|13235.6|13234.6|13236|13234.6|13231.6|13230.4|400
1671730800000|2022-12-22 17:40:00|13235.8|13234.2|13233.7|13232.7|13237.3|13236.1|13233.6|13232.3|375
1671731100000|2022-12-22 17:45:00|13234|13232.4|13234.8|13233.8|13238.4|13236.8|13233.7|13232.4|391
1671731400000|2022-12-22 17:50:00|13234.7|13233.7|13233|13231.4|13235.9|13234.6|13232.8|13231.1|387
1671731700000|2022-12-22 17:55:00|13232.8|13231.8|13240.9|13239.9|13241.2|13240.2|13232.8|13231.2|349
1671732000000|2022-12-22 18:00:00|13241.4|13240.4|13243.4|13242.4|13248.4|13247|13240.6|13239.4|573
1671732300000|2022-12-22 18:05:00|13243.5|13242.5|13237.2|13236.2|13243.6|13242.6|13237.2|13235.9|263
1671732600000|2022-12-22 18:10:00|13237.1|13236.1|13237.6|13236.6|13239.5|13238|13235.6|13234.3|373
1671732900000|2022-12-22 18:15:00|13238|13237|13241|13240|13242.9|13241.7|13237.5|13236.6|456
1671733200000|2022-12-22 18:20:00|13241.1|13240.1|13245.6|13243.9|13245.7|13244.3|13240.9|13239.7|450
1671733500000|2022-12-22 18:25:00|13245.7|13243.8|13243.8|13242.8|13247.5|13245.9|13243.5|13242.3|566
1671733800000|2022-12-22 18:30:00|13243.7|13242.7|13244.4|13242.8|13245.3|13243.9|13241.8|13240.5|446
1671734100000|2022-12-22 18:35:00|13244.3|13242.7|13243.5|13242.5|13244.4|13242.8|13241.4|13240.4|406
1671734400000|2022-12-22 18:40:00|13243.6|13242.6|13244|13243|13245.6|13244.3|13242.5|13241|446
1671734700000|2022-12-22 18:45:00|13243.9|13242.9|13247.2|13246.2|13248|13246.8|13243.9|13242.8|393
1671735000000|2022-12-22 18:50:00|13247.4|13245.9|13244.4|13243.4|13248.4|13247.4|13243.6|13242.4|284
1671735300000|2022-12-22 18:55:00|13244.3|13243.3|13242.6|13241.6|13245.7|13244.4|13241.7|13240.7|353
1671735600000|2022-12-22 19:00:00|13242.5|13241.5|13247.9|13246.9|13247.9|13246.9|13242.4|13241.4|535
1671735900000|2022-12-22 19:05:00|13248.1|13247.1|13249.6|13248.6|13251.6|13250.4|13246.6|13245.2|457
1671736200000|2022-12-22 19:10:00|13249.1|13248.1|13248.9|13247.3|13249.3|13248.1|13245.8|13244.5|463
1671736500000|2022-12-22 19:15:00|13249|13247.2|13248.4|13247.4|13250.2|13249.1|13247.9|13246.6|459
1671736800000|2022-12-22 19:20:00|13248.3|13247.3|13247.1|13246.4|13250.4|13249|13247.1|13246.4|482
1671737100000|2022-12-22 19:25:00|13247.3|13246.6|13249.5|13248.5|13250.1|13248.8|13247|13246.3|604
1671737400000|2022-12-22 19:30:00|13249.6|13248.6|13243.8|13242.8|13250|13248.9|13242.6|13241.4|734
1671737700000|2022-12-22 19:35:00|13243.6|13242.6|13245.6|13244.6|13246.9|13245.4|13242.6|13241.6|434
1671738000000|2022-12-22 19:40:00|13245.7|13244.7|13243.5|13242.5|13247.5|13246.5|13243.2|13242|305
1671738300000|2022-12-22 19:45:00|13243.6|13242.6|13243.6|13242.6|13244.9|13243.5|13242.3|13241|390
1671738600000|2022-12-22 19:50:00|13243.7|13242.7|13242.7|13241.1|13248.2|13247|13241.3|13240.2|584
1671738900000|2022-12-22 19:55:00|13242.4|13240.9|13241.6|13240.6|13244|13242.7|13241.4|13240.2|554
1671739200000|2022-12-22 20:00:00|13241.8|13240.8|13245.4|13244.4|13247.8|13246.7|13241.5|13240.3|496
1671739500000|2022-12-22 20:05:00|13245.3|13244.3|13246.8|13245.8|13249.8|13248.5|13244.7|13243.4|564
1671739800000|2022-12-22 20:10:00|13247.4|13246.4|13248.4|13247.4|13248.8|13247.5|13246.4|13245.2|405
1671740100000|2022-12-22 20:15:00|13248.1|13247.1|13244.1|13242.5|13248.6|13247.6|13241.4|13240.2|532
1671740400000|2022-12-22 20:20:00|13243.7|13242.7|13242.1|13240.5|13245.8|13244.5|13240.7|13239.6|461
1671740700000|2022-12-22 20:25:00|13242|13240.6|13243.4|13241.5|13244.6|13242.9|13240.4|13239.1|553
1671741000000|2022-12-22 20:30:00|13243.3|13241.2|13242.7|13240.7|13243.4|13241.9|13240.6|13239.3|488
1671741300000|2022-12-22 20:35:00|13242.6|13240.6|13241.9|13240.1|13243.3|13241.7|13241.2|13239.7|408
1671741600000|2022-12-22 20:40:00|13242|13240.8|13244|13242.1|13246|13244.7|13241.9|13240.5|530
1671741900000|2022-12-22 20:45:00|13244.1|13242|13241.6|13239.7|13244.8|13243.2|13241|13239.6|367
1671742200000|2022-12-22 20:50:00|13241.1|13239.5|13233.1|13231.4|13244.2|13242.8|13232.7|13231.1|623
1671742500000|2022-12-22 20:55:00|13233.2|13231.6|13238.1|13236.3|13238.1|13236.8|13226.6|13225.3|787
1671742800000|2022-12-22 21:00:00|13238.3|13236.7|13237.4|13235.6|13241|13239.3|13232|13230.8|548
1671743100000|2022-12-22 21:05:00|13237.3|13235.5|13237.5|13235.5|13239|13237.3|13235.5|13233.7|353
1671743400000|2022-12-22 21:10:00|13236.3|13235.6|13236.5|13234.7|13238.2|13236.9|13235.1|13233.5|339
1671743700000|2022-12-22 21:15:00|13236.4|13234.8|13239.3|13238.3|13239.8|13238.5|13236|13234.6|297
1671744000000|2022-12-22 21:20:00|13239.5|13237.9|13237.4|13235.7|13241.2|13239.8|13237.2|13235.6|489
1671744300000|2022-12-22 21:25:00|13237.8|13236.2|13231.6|13229.6|13238|13236.5|13229.7|13228.1|568
1671744600000|2022-12-22 21:30:00|13231.8|13230.1|13238.1|13236.2|13239|13237.1|13231.8|13229.9|333
1671744900000|2022-12-22 21:35:00|13238.2|13236.3|13237.1|13235.5|13238.5|13236.8|13236.5|13235|265
1671745200000|2022-12-22 21:40:00|13237.2|13235.2|13237.9|13236.3|13240|13237.9|13235.4|13233.6|433
1671745500000|2022-12-22 21:45:00|13238.1|13236.1|13238|13236.4|13239|13237.2|13236.5|13234.5|409
1671745800000|2022-12-22 21:50:00|13237.8|13236|13235.6|13233.3|13239.5|13237.4|13234.8|13232.6|459
1671746100000|2022-12-22 21:55:00|13235.7|13233.2|13238.6|13232.6|13240|13237.5|13235.3|13232.1|332
1671746400000|2022-12-22 22:00:00|13239.3|13233.3|13242.9|13236.9|13243|13237|13239.2|13233.2|47
1671746700000|2022-12-22 22:05:00|13243|13237|13242.5|13236.5|13243|13237|13242.5|13236.5|420
1671747000000|2022-12-22 22:10:00|13242.6|13236.6|13243.3|13237.3|13243.3|13237.3|13241.3|13235.3|862
1671747300000|2022-12-22 22:15:00|13243.2|13237.2|13237.8|13231.8|13243.9|13237.9|13237.7|13231.7|218
1671747600000|2022-12-22 22:20:00|13237.7|13231.7|13238|13232|13238.9|13232.9|13237.5|13231.5|752
1671747900000|2022-12-22 22:25:00|13238.1|13232.1|13239.5|13235|13239.5|13235|13237.6|13231.6|648
1671748200000|2022-12-22 22:30:00|13239.4|13234.1|13237.6|13231.7|13239.5|13235|13237.2|13231.7|191
1671748500000|2022-12-22 22:35:00|13237.5|13231.8|13240.1|13234.1|13249.1|13243.1|13235.6|13231.7|535
1671748800000|2022-12-22 22:40:00|13240.2|13234.2|13238.2|13232.2|13240.7|13234.7|13238.2|13232.2|850
1671749100000|2022-12-22 22:45:00|13238.3|13232.3|13238.2|13233.8|13238.5|13233.9|13237.6|13231.7|194
1671749400000|2022-12-22 22:50:00|13238.3|13233.9|13240|13235|13240|13235|13236.8|13231.3|362
1671749700000|2022-12-22 22:55:00|13239.7|13236.3|13243.5|13237.5|13244.4|13238.4|13239.2|13235.8|1210
1671750000000|2022-12-22 23:00:00|13243.4|13237.4|13244.7|13239|13245.7|13240.3|13241.9|13235.9|1417
1671750300000|2022-12-22 23:05:00|13243.9|13238.9|13244.3|13239.3|13245.2|13242.6|13243.4|13237.4|1687
1671750600000|2022-12-22 23:10:00|13244.2|13238.8|13242.2|13237.1|13245.5|13241.2|13241|13235.6|1865
1671750900000|2022-12-22 23:15:00|13242|13237|13224|13221.3|13242.2|13238.4|13223.2|13221.1|1571
1671751200000|2022-12-22 23:20:00|13223.8|13221.5|13222.5|13220.4|13226|13224.7|13221|13217.4|702
1671751500000|2022-12-22 23:25:00|13222.6|13220.3|13221.1|13216|13225|13222.3|13217.8|13214.6|821
1671751800000|2022-12-22 23:30:00|13220.9|13216.2|13239.5|13236|13246.1|13244|13220.9|13216|545
1671752100000|2022-12-22 23:35:00|13237.6|13235|13239.4|13236.9|13241.5|13239.4|13236.9|13234|424
1671752400000|2022-12-22 23:40:00|13238.3|13236.6|13234.1|13232|13239.4|13236.7|13234|13231.9|370
1671752700000|2022-12-22 23:45:00|13234|13233|13236|13233.9|13237|13235|13232|13230|357
1671753000000|2022-12-22 23:50:00|13235.9|13233.8|13240|13238|13240.1|13238.4|13235|13231.5|467
1671753300000|2022-12-22 23:55:00|13239.7|13237.9|13239.5|13237|13240|13238|13237|13235|666
1671753600000|2022-12-23 00:00:00|13239.4|13236.9|13239.3|13237.4|13245.2|13243|13238.2|13236.2|927
1671753900000|2022-12-23 00:05:00|13239.8|13238|13239.5|13237.3|13241.6|13239.8|13237|13235.3|470
1671754200000|2022-12-23 00:10:00|13239.4|13237.4|13239.7|13238|13241.7|13239.7|13237.7|13236|512
1671754500000|2022-12-23 00:15:00|13239.6|13237.9|13239|13237|13245.2|13243.4|13237.7|13236|762
1671754800000|2022-12-23 00:20:00|13238.6|13236.8|13240.3|13238.4|13242.4|13240.5|13237.6|13235.9|430
1671755100000|2022-12-23 00:25:00|13240.4|13238.5|13236|13233.9|13240.4|13238.5|13233.2|13231.8|626
1671755400000|2022-12-23 00:30:00|13236.1|13234.1|13233.6|13231.8|13236.2|13234.2|13230.3|13228.3|628
1671755700000|2022-12-23 00:35:00|13233.5|13231.9|13238.3|13236.4|13240.5|13238|13233.3|13231.6|396
1671756000000|2022-12-23 00:40:00|13238.2|13236.5|13244.6|13243|13246.5|13244.8|13237.6|13236|658
1671756300000|2022-12-23 00:45:00|13244.8|13242.9|13246.4|13244.4|13246.7|13245.7|13238.7|13237|644
1671756600000|2022-12-23 00:50:00|13246.1|13244.5|13266.4|13265.4|13269.8|13268.5|13245.3|13243.7|1819
1671756900000|2022-12-23 00:55:00|13268.4|13265|13259.6|13258|13275.6|13274|13255.1|13252.7|1155
1671757200000|2022-12-23 01:00:00|13259.8|13257.9|13262.2|13260.4|13264.9|13263.2|13253.8|13252.3|1191
1671757500000|2022-12-23 01:05:00|13262|13260.2|13261.1|13259.2|13265.2|13263.8|13258.8|13256.9|1401
1671757800000|2022-12-23 01:10:00|13260.3|13259.1|13254.2|13252.3|13262.8|13260.9|13253.4|13251.4|1175
1671758100000|2022-12-23 01:15:00|13254.1|13252.4|13261.7|13260|13262.7|13260.8|13254|13252.3|768
1671758400000|2022-12-23 01:20:00|13262.3|13260.7|13262.5|13260.3|13265.3|13263.7|13259.8|13258.1|855
1671758700000|2022-12-23 01:25:00|13262.2|13260.2|13262.9|13261.9|13265.8|13264.4|13255.5|13253.8|837
1671759000000|2022-12-23 01:30:00|13262.8|13261.8|13263|13261.2|13265.5|13263.9|13259.5|13257.8|980
1671759300000|2022-12-23 01:35:00|13263.1|13261.4|13273.6|13271.8|13282.5|13280.8|13260.3|13259.3|927
1671759600000|2022-12-23 01:40:00|13273.5|13271.9|13268.9|13267|13276.6|13274.9|13265.8|13264.5|688
1671759900000|2022-12-23 01:45:00|13268.8|13266.7|13268.9|13267|13273.8|13272.2|13265.1|13263.3|768
1671760200000|2022-12-23 01:50:00|13269.1|13267.1|13272.2|13270.7|13275.4|13273.7|13269|13267.1|759
1671760500000|2022-12-23 01:55:00|13272.3|13270.8|13266.4|13264.7|13272.3|13270.8|13264.1|13262.9|673
1671760800000|2022-12-23 02:00:00|13266.5|13264.5|13266|13264.4|13270.5|13268.7|13264.7|13263.4|588
1671761100000|2022-12-23 02:05:00|13266.1|13264.2|13268.3|13266.7|13270.3|13268.7|13265.4|13263.9|715
1671761400000|2022-12-23 02:10:00|13268.1|13267.1|13274.2|13272.5|13275.5|13274.1|13268.1|13267|831
1671761700000|2022-12-23 02:15:00|13273.8|13272.6|13273.2|13271.6|13276.4|13275|13271.6|13270|708
1671762000000|2022-12-23 02:20:00|13273|13272|13272.5|13270.9|13273.5|13272.2|13267.6|13265.9|663
1671762300000|2022-12-23 02:25:00|13271.7|13270.8|13270.6|13268.6|13273.8|13272.6|13269.3|13267.6|693
1671762600000|2022-12-23 02:30:00|13270.7|13268.7|13264.6|13262.8|13271.5|13269.8|13264|13262.5|781
1671762900000|2022-12-23 02:35:00|13264.5|13262.5|13273|13271.4|13273.1|13271.5|13264|13262.5|799
1671763200000|2022-12-23 02:40:00|13272.9|13271.3|13271.2|13269.6|13275.7|13274.1|13270.2|13269|611
1671763500000|2022-12-23 02:45:00|13271.3|13269.5|13267.9|13266.2|13272|13270.6|13266.4|13265.2|650
1671763800000|2022-12-23 02:50:00|13267.8|13266.1|13267.2|13265.6|13270.1|13268.7|13264.8|13263.6|594
1671764100000|2022-12-23 02:55:00|13267.1|13265.4|13266.8|13265.2|13269.5|13268.2|13264.6|13263.3|679
1671764400000|2022-12-23 03:00:00|13266.9|13265.3|13269.6|13268|13273|13271.8|13266.2|13265|734
1671764700000|2022-12-23 03:05:00|13269.5|13268.7|13259.2|13258.2|13270.1|13268.7|13259.2|13257.8|682
1671765000000|2022-12-23 03:10:00|13259.7|13257.9|13262.2|13260.5|13264.1|13263.1|13258.8|13257.7|591
1671765300000|2022-12-23 03:15:00|13262.4|13260.6|13266.2|13265.2|13266.9|13265.7|13258.8|13257.8|510
1671765600000|2022-12-23 03:20:00|13266.1|13265.1|13263.5|13262.5|13266.6|13265.2|13262.1|13261.3|495
1671765900000|2022-12-23 03:25:00|13263.1|13262.1|13262|13261|13265|13263.7|13260.9|13259.9|365
1671766200000|2022-12-23 03:30:00|13261.9|13260.9|13264.9|13263|13270.8|13269.5|13261.9|13260.8|652
1671766500000|2022-12-23 03:35:00|13264.8|13263.1|13265.4|13263.5|13267|13265.4|13263.7|13262.5|646
1671766800000|2022-12-23 03:40:00|13265.3|13263.8|13266.1|13265.1|13266.5|13265.1|13263.5|13262.3|529
1671767100000|2022-12-23 03:45:00|13266.4|13264.7|13266.4|13264.9|13268.2|13266.9|13262.4|13261.2|678
1671767400000|2022-12-23 03:50:00|13266.5|13265.1|13265.9|13264|13269.4|13267.8|13265.1|13263.6|616
1671767700000|2022-12-23 03:55:00|13265.7|13263.9|13267|13265.5|13267.7|13266|13264.2|13263|442
1671768000000|2022-12-23 04:00:00|13267.1|13265.4|13268.6|13266.9|13268.6|13267|13263.2|13261.9|477
1671768300000|2022-12-23 04:05:00|13268.5|13266.8|13267.6|13266|13268.5|13266.9|13265.3|13264.3|440
1671768600000|2022-12-23 04:10:00|13267.2|13266.2|13266.5|13265|13268.5|13267|13265.4|13264.2|457
1671768900000|2022-12-23 04:15:00|13266.6|13264.6|13266.5|13264.8|13267.4|13266.1|13265.7|13264.5|337
1671769200000|2022-12-23 04:20:00|13266.4|13264.7|13264.6|13263|13267.6|13266.1|13263.6|13262|318
1671769500000|2022-12-23 04:25:00|13264.5|13262.7|13265.2|13264.2|13267|13265.8|13262.9|13261.7|356
1671769800000|2022-12-23 04:30:00|13265|13264|13263.7|13262|13265.6|13264.2|13261.2|13259.9|414
1671770100000|2022-12-23 04:35:00|13263.6|13261.5|13265.5|13264|13266.6|13265.6|13260.7|13259.6|539
1671770400000|2022-12-23 04:40:00|13265.7|13264.7|13265|13263.2|13266.7|13265.1|13263.4|13262.4|588
1671770700000|2022-12-23 04:45:00|13264.9|13263.1|13264.9|13263|13265.9|13264.5|13262.6|13261.4|459
1671771000000|2022-12-23 04:50:00|13264.7|13262.9|13270.9|13269.2|13272.9|13271.4|13263.3|13262|572
1671771300000|2022-12-23 04:55:00|13270.6|13269.6|13271.6|13270|13274.6|13273.2|13269.1|13267.5|571
1671771600000|2022-12-23 05:00:00|13271.7|13269.9|13275.3|13273.8|13276.3|13274.5|13270|13268.9|476
1671771900000|2022-12-23 05:05:00|13276.5|13275.5|13274.7|13272.9|13276.5|13275.5|13271.8|13270.6|482
1671772200000|2022-12-23 05:10:00|13274.6|13273|13273.2|13272.2|13275.4|13274|13270.5|13269.2|418
1671772500000|2022-12-23 05:15:00|13273.6|13272|13268.1|13266.4|13273.7|13272.2|13267.5|13266.2|457
1671772800000|2022-12-23 05:20:00|13268.2|13266.5|13264.1|13263.1|13268.4|13266.8|13258.6|13257.5|572
1671773100000|2022-12-23 05:25:00|13264.5|13262.7|13265.2|13263.7|13268|13266.7|13263.3|13261.9|576
1671773400000|2022-12-23 05:30:00|13265.5|13263.9|13270|13268.3|13270.2|13269|13265.2|13263.7|459
1671773700000|2022-12-23 05:35:00|13270.5|13268.4|13271.3|13270.3|13272.9|13271.3|13268|13266.5|644
1671774000000|2022-12-23 05:40:00|13271.5|13270|13271|13269.5|13273.1|13271.8|13269.5|13268.2|581
1671774300000|2022-12-23 05:45:00|13270.9|13269.3|13270.7|13269|13272.5|13271.2|13268.6|13267|745
1671774600000|2022-12-23 05:50:00|13270.8|13269.1|13269.8|13268.1|13271.7|13270.3|13267.8|13266.5|639
1671774900000|2022-12-23 05:55:00|13269.6|13268.4|13271.3|13270.3|13273.7|13272|13267.9|13266.6|743
1671775200000|2022-12-23 06:00:00|13271.1|13270.1|13266.1|13264.5|13273.4|13272.1|13265.2|13263|836
1671775500000|2022-12-23 06:05:00|13266|13264.6|13267.6|13266.1|13268.9|13267.7|13264.5|13263.2|558
1671775800000|2022-12-23 06:10:00|13267.3|13266.3|13271.5|13270.5|13272.5|13271.1|13267.3|13266.1|653
1671776100000|2022-12-23 06:15:00|13271.4|13270.4|13269.8|13268.1|13272.3|13271|13268.4|13267.1|523
1671776400000|2022-12-23 06:20:00|13269.9|13268|13270.2|13269.2|13271.4|13270.2|13268.9|13267.5|349
1671776700000|2022-12-23 06:25:00|13270.5|13269|13270.5|13268.7|13272.5|13271.1|13267.5|13266.4|458
1671777000000|2022-12-23 06:30:00|13270.4|13268.5|13269|13267.2|13271.5|13270.3|13267.4|13266|698
1671777300000|2022-12-23 06:35:00|13268.9|13267.3|13270.6|13269|13271.2|13270.2|13267.7|13266.4|570
1671777600000|2022-12-23 06:40:00|13270.3|13268.9|13267.3|13266.3|13271.5|13269.9|13267.3|13266|581
1671777900000|2022-12-23 06:45:00|13267.4|13266.4|13266.3|13265.3|13269.5|13268.1|13264.5|13263.3|446
1671778200000|2022-12-23 06:50:00|13266.2|13265.2|13265|13263.3|13267.2|13266.1|13261.4|13260.3|632
1671778500000|2022-12-23 06:55:00|13264.9|13263.2|13268.5|13266.5|13268.8|13267.6|13263.9|13262.5|683
1671778800000|2022-12-23 07:00:00|13268|13267|13254.7|13253|13268.6|13267.1|13253.6|13252.4|944
1671779100000|2022-12-23 07:05:00|13254.8|13253.1|13255.4|13254.4|13256.7|13255.3|13251.2|13249.6|962
1671779400000|2022-12-23 07:10:00|13255.6|13254|13260|13258.1|13260.4|13259.3|13254.9|13253.5|732
1671779700000|2022-12-23 07:15:00|13259.9|13258.4|13259.2|13257.6|13261|13259.7|13256.7|13255.5|576
1671780000000|2022-12-23 07:20:00|13259.1|13257.5|13255|13253.4|13259.5|13258.2|13251.7|13250.5|584
1671780300000|2022-12-23 07:25:00|13254.9|13253.3|13256|13254.5|13258|13257|13250.8|13249.8|637
1671780600000|2022-12-23 07:30:00|13255.6|13254.4|13256.6|13255.6|13261.1|13259.7|13252.2|13250.9|766
1671780900000|2022-12-23 07:35:00|13256.5|13255.5|13249.3|13247.5|13256.9|13255.6|13247.9|13246.9|651
1671781200000|2022-12-23 07:40:00|13249.2|13247.4|13246.8|13245.1|13252.5|13250.8|13245.6|13244.4|684
1671781500000|2022-12-23 07:45:00|13246.5|13245.5|13249.9|13248.1|13250.9|13249.4|13244.6|13243.3|507
1671781800000|2022-12-23 07:50:00|13250|13248.2|13250.5|13249|13253.1|13251.8|13249|13247.6|653
1671782100000|2022-12-23 07:55:00|13250.6|13248.9|13253.1|13251.4|13254.1|13252.9|13249.4|13248.1|793
1671782400000|2022-12-23 08:00:00|13253|13251.3|13253.5|13252.5|13255|13253.7|13251.1|13249.8|1024
1671782700000|2022-12-23 08:05:00|13253.7|13252.1|13262.1|13260.4|13263.3|13262.3|13252.8|13251.5|993
1671783000000|2022-12-23 08:10:00|13261.8|13260.8|13265.9|13264.9|13266.7|13265.7|13260.4|13259.1|883
1671783300000|2022-12-23 08:15:00|13266.1|13264.6|13266.8|13265.8|13269.7|13268.3|13263.8|13262.5|673
1671783600000|2022-12-23 08:20:00|13266.9|13265.9|13272.3|13270.8|13276.1|13275.1|13266.7|13265.7|803
1671783900000|2022-12-23 08:25:00|13272.4|13270.9|13266.6|13265.6|13274.9|13273.9|13266.2|13265.2|827
1671784200000|2022-12-23 08:30:00|13267|13265.4|13264.4|13263.4|13267.5|13266.3|13262.8|13261.4|589
1671784500000|2022-12-23 08:35:00|13264.7|13263.1|13259.5|13257.9|13266.2|13265|13258.8|13257.5|546
1671784800000|2022-12-23 08:40:00|13259.2|13258.2|13260.4|13258.8|13263.2|13262.1|13258.6|13257.3|734
1671785100000|2022-12-23 08:45:00|13260.5|13258.9|13260.3|13258.8|13262.4|13261.3|13259.1|13257.7|518
1671785400000|2022-12-23 08:50:00|13260.1|13259.1|13260.2|13259.2|13263|13261.5|13258.8|13257.8|433
1671785700000|2022-12-23 08:55:00|13260.1|13259.1|13261.5|13259.9|13261.5|13260.2|13256.4|13255.4|547
1671786000000|2022-12-23 09:00:00|13261.3|13260|13264.7|13263.2|13265.6|13264.4|13259.7|13258.6|595
1671786300000|2022-12-23 09:05:00|13264.8|13263.1|13265.6|13264.6|13268.7|13267.4|13264|13262.6|566
1671786600000|2022-12-23 09:10:00|13265.9|13264.3|13263.9|13262.9|13266.5|13265.3|13262.7|13261.7|476
1671786900000|2022-12-23 09:15:00|13263.8|13262.8|13267.2|13265.6|13267.4|13266|13263.5|13262.5|464
1671787200000|2022-12-23 09:20:00|13267.3|13265.7|13270.1|13269.4|13270.5|13269.4|13266.5|13265.5|408
1671787500000|2022-12-23 09:25:00|13270|13269|13268.8|13267.8|13270.5|13269.4|13267.8|13266.6|484
1671787800000|2022-12-23 09:30:00|13269.1|13267.6|13268.6|13266.7|13273.4|13272.2|13268|13266.7|547
1671788100000|2022-12-23 09:35:00|13268.5|13266.8|13264.8|13263.2|13268.6|13266.9|13263.2|13261.9|605
1671788400000|2022-12-23 09:40:00|13264.7|13263.3|13266.3|13264.8|13266.9|13265.7|13263.8|13262.8|560
1671788700000|2022-12-23 09:45:00|13265.4|13264.4|13261.6|13260.6|13266.5|13265.3|13261.2|13259.8|574
1671789000000|2022-12-23 09:50:00|13261.9|13260.3|13263|13262|13264.3|13262.9|13260.9|13259.9|554
1671789300000|2022-12-23 09:55:00|13263.2|13261.7|13260.2|13258.5|13264.1|13262.9|13259.3|13258|542
1671789600000|2022-12-23 10:00:00|13260.3|13258.6|13267.3|13265.7|13268.5|13267|13259.8|13258.5|572
1671789900000|2022-12-23 10:05:00|13267.2|13265.6|13266.4|13264.8|13267.5|13266.5|13265.5|13264.3|687
1671790200000|2022-12-23 10:10:00|13266.6|13265|13268.1|13267.1|13268.5|13267.1|13265.6|13264.5|576
1671790500000|2022-12-23 10:15:00|13268|13267|13264.7|13263.7|13268.4|13267.1|13264.5|13263.5|339
1671790800000|2022-12-23 10:20:00|13264.6|13263.6|13263.4|13262.4|13267.5|13266.3|13263.3|13262|352
1671791100000|2022-12-23 10:25:00|13263.3|13262.3|13261.5|13260|13265.3|13264.2|13260.3|13259|295
1671791400000|2022-12-23 10:30:00|13261.3|13260.3|13262|13260.5|13262.1|13261.1|13258.8|13257.5|443
1671791700000|2022-12-23 10:35:00|13262.1|13261.1|13262|13260.5|13262.7|13261.5|13260.1|13259.4|369
1671792000000|2022-12-23 10:40:00|13262.2|13261.2|13262|13260.5|13263.2|13261.9|13261|13259.5|261
1671792300000|2022-12-23 10:45:00|13262.1|13260.8|13261.7|13260.7|13263|13261.8|13259.2|13258|321
1671792600000|2022-12-23 10:50:00|13262|13260.5|13262.6|13261.6|13264|13262.7|13261|13259.5|298
1671792900000|2022-12-23 10:55:00|13262.7|13261.7|13261.7|13260.7|13263.9|13262.8|13261.7|13260.7|256
1671793200000|2022-12-23 11:00:00|13262|13261|13260.2|13259.2|13262.4|13261.3|13259.1|13258|359
1671793500000|2022-12-23 11:05:00|13260.3|13259.3|13261.3|13260.3|13264.2|13263.2|13259.9|13259|285
1671793800000|2022-12-23 11:10:00|13261.4|13260.4|13262.2|13261.2|13263|13262|13259.6|13258.6|311
1671794100000|2022-12-23 11:15:00|13262.3|13261.3|13270.6|13269.6|13272.2|13271.5|13261.2|13260.2|348
1671794400000|2022-12-23 11:20:00|13271|13270|13267.3|13265.7|13271.4|13270.4|13266.8|13265.5|503
1671794700000|2022-12-23 11:25:00|13267.1|13265.8|13268.1|13266.6|13269.1|13267.9|13264.6|13263.5|450
1671795000000|2022-12-23 11:30:00|13268.2|13266.7|13268.2|13267.2|13270.5|13269.2|13266.8|13265.5|404
1671795300000|2022-12-23 11:35:00|13268.1|13267.1|13265.4|13264.7|13269.2|13268.2|13265.4|13264.7|324
1671795600000|2022-12-23 11:40:00|13265.3|13264.6|13267.2|13266.2|13268|13266.8|13264.1|13263|288
1671795900000|2022-12-23 11:45:00|13267.1|13266.1|13267.2|13266.2|13270.2|13268.9|13265.8|13264.6|335
1671796200000|2022-12-23 11:50:00|13267.1|13266.1|13273.3|13272.6|13273.5|13272.6|13266.6|13265.5|312
1671796500000|2022-12-23 11:55:00|13273.2|13272.5|13271.7|13270.7|13278|13277.1|13271.6|13270.5|581
1671796800000|2022-12-23 12:00:00|13271.6|13270.6|13272.1|13271.1|13273.5|13272.3|13269.9|13268.5|401
1671797100000|2022-12-23 12:05:00|13272.2|13271.2|13275.3|13274.3|13276|13274.9|13271.5|13270.5|371
1671797400000|2022-12-23 12:10:00|13275.2|13274.2|13272.2|13271.2|13275.3|13274.3|13270|13268.7|306
1671797700000|2022-12-23 12:15:00|13272.1|13271.1|13271.2|13270.2|13272.3|13271.2|13267.9|13266.6|352
1671798000000|2022-12-23 12:20:00|13271.1|13270.1|13272.1|13271.1|13272.4|13271.4|13267.7|13266.7|440
1671798300000|2022-12-23 12:25:00|13272.2|13270.6|13272.8|13271.8|13274|13272.8|13271.2|13270.2|288
1671798600000|2022-12-23 12:30:00|13272.9|13271.9|13276.9|13275.3|13277.5|13276|13271.4|13270.4|409
1671798900000|2022-12-23 12:35:00|13277|13275.7|13274.2|13273.2|13279|13278.1|13274.2|13273|307
1671799200000|2022-12-23 12:40:00|13274.1|13273.1|13275.3|13274.3|13277.3|13276.3|13273.6|13272.6|335
1671799500000|2022-12-23 12:45:00|13275.4|13274.4|13275.7|13274.7|13275.8|13274.8|13271.6|13270.6|395
1671799800000|2022-12-23 12:50:00|13275.6|13274.6|13270|13269|13275.8|13274.8|13270|13269|307
1671800100000|2022-12-23 12:55:00|13270.2|13269.2|13269.7|13268.7|13271.2|13270.2|13268.3|13267|303
1671800400000|2022-12-23 13:00:00|13269.5|13268.5|13261.3|13260.3|13270|13268.8|13261.2|13259.9|532
1671800700000|2022-12-23 13:05:00|13261.5|13260|13266.4|13265.4|13266.9|13265.8|13259.3|13258.3|356
1671801000000|2022-12-23 13:10:00|13267|13266.3|13263.2|13262.2|13267.9|13266.7|13261.8|13260.7|488
1671801300000|2022-12-23 13:15:00|13263.1|13262.1|13265|13263.3|13266|13264.9|13262|13260.5|426
1671801600000|2022-12-23 13:20:00|13264.7|13263.7|13265.8|13264.8|13269.5|13268.3|13264.4|13263.4|625
1671801900000|2022-12-23 13:25:00|13266|13265|13277|13271|13277.1|13271.1|13266|13264.3|634
1671802200000|2022-12-23 13:30:00|13276.3|13270.3|13297.4|13295.2|13302.1|13300.7|13256|13251.9|2064
1671802500000|2022-12-23 13:35:00|13297.5|13295.3|13266.9|13265.3|13297.5|13296.2|13263.4|13261.3|2011
1671802800000|2022-12-23 13:40:00|13267.6|13266|13269.5|13267.9|13277.2|13275.8|13260.1|13258.6|1749
1671803100000|2022-12-23 13:45:00|13269.4|13267.8|13275.5|13274.5|13275.9|13274.7|13263.2|13262.1|1474
1671803400000|2022-12-23 13:50:00|13275.6|13274.6|13279.2|13278.2|13287|13285.2|13271.7|13270.1|1244
1671803700000|2022-12-23 13:55:00|13278.8|13277.8|13281.4|13279.9|13285.3|13283.9|13278.8|13277.5|1307
1671804000000|2022-12-23 14:00:00|13281.5|13280|13283.5|13281.9|13284.7|13283.5|13277.2|13276.2|1277
1671804300000|2022-12-23 14:05:00|13283.1|13282.1|13281.3|13280.3|13289.7|13288.6|13278|13276.5|1195
1671804600000|2022-12-23 14:10:00|13281.2|13280.2|13289.1|13288.1|13290.2|13289.2|13280.5|13279.5|1046
1671804900000|2022-12-23 14:15:00|13288.9|13288.2|13290.8|13289.2|13291.9|13290.9|13283.6|13282.9|827
1671805200000|2022-12-23 14:20:00|13291|13289.4|13302.5|13301.5|13307.8|13307|13288.8|13287.6|950
1671805500000|2022-12-23 14:25:00|13302.6|13301.6|13295|13293.3|13304.7|13303.7|13292.8|13291.5|862
1671805800000|2022-12-23 14:30:00|13294.9|13293.2|13304.9|13303.9|13305.9|13304.9|13292.7|13291.5|1235
1671806100000|2022-12-23 14:35:00|13304.8|13303.8|13309.6|13308.6|13311.2|13309.7|13301.3|13300.1|984
1671806400000|2022-12-23 14:40:00|13309.8|13308.2|13305.6|13304.6|13314.6|13313.6|13302.6|13301.2|1088
1671806700000|2022-12-23 14:45:00|13305.8|13304.1|13305.6|13304.6|13310.4|13309.2|13304.6|13303.1|906
1671807000000|2022-12-23 14:50:00|13305.3|13304.3|13305.9|13304.2|13307.7|13306.6|13302.6|13301.4|943
1671807300000|2022-12-23 14:55:00|13306|13304|13307.8|13301.8|13310|13308.7|13300.7|13299.4|720
1671807600000|2022-12-23 15:00:00|13307|13301|13301.9|13300.1|13307|13304|13284.9|13278.9|1525
1671807900000|2022-12-23 15:05:00|13301.5|13300.5|13302.6|13301.6|13305|13304|13294.7|13293.6|1232
1671808200000|2022-12-23 15:10:00|13302.9|13301.4|13294.1|13293.1|13304.7|13303.5|13293.6|13292.6|1137
1671808500000|2022-12-23 15:15:00|13294|13293|13288.7|13287.7|13295.2|13294.2|13287.8|13286.8|1027
1671808800000|2022-12-23 15:20:00|13288.5|13287.5|13289.7|13288.1|13295.3|13294|13287.4|13286.2|759
1671809100000|2022-12-23 15:25:00|13290|13288.5|13289.4|13288.4|13292.8|13291.3|13286.1|13285|725
1671809400000|2022-12-23 15:30:00|13289.7|13288.1|13286|13284.5|13290.1|13288.9|13280.4|13279.4|883
1671809700000|2022-12-23 15:35:00|13285.7|13284.7|13284.2|13283.2|13286.5|13285.2|13280.6|13279|848
1671810000000|2022-12-23 15:40:00|13284.3|13283.3|13286|13285|13288.7|13287.7|13282.8|13281.8|817
1671810300000|2022-12-23 15:45:00|13286.3|13284.7|13287.2|13285.6|13290.2|13288.9|13285.5|13284.1|846
1671810600000|2022-12-23 15:50:00|13287.3|13285.4|13288.1|13287.1|13289|13287.9|13285.3|13284.2|829
1671810900000|2022-12-23 15:55:00|13288.5|13287.5|13285|13284|13289|13288|13281.4|13280.4|669
1671811200000|2022-12-23 16:00:00|13285.1|13284.1|13286.5|13285|13287.3|13286.5|13283.9|13282.4|666
1671811500000|2022-12-23 16:05:00|13286.3|13285.3|13286.5|13285|13287.5|13286.3|13283.7|13282.5|593
1671811800000|2022-12-23 16:10:00|13285.8|13284.8|13283.5|13282|13286|13284.8|13279.4|13278.3|612
1671812100000|2022-12-23 16:15:00|13283.3|13282.3|13276.9|13275.9|13284.5|13283.4|13275.7|13274.5|679
1671812400000|2022-12-23 16:20:00|13277.2|13275.7|13278.7|13277.7|13280.3|13279.2|13275.5|13274|635
1671812700000|2022-12-23 16:25:00|13279|13277.5|13281.2|13279.7|13281.5|13280.3|13277.8|13276.6|556
1671813000000|2022-12-23 16:30:00|13281|13280|13282|13280.4|13282.5|13281.3|13278.7|13277.3|514
1671813300000|2022-12-23 16:35:00|13281.6|13280.6|13276.4|13275.4|13281.6|13280.6|13275.3|13274|428
1671813600000|2022-12-23 16:40:00|13276.3|13275.3|13279.1|13277.6|13280|13279.3|13275.3|13274|502
1671813900000|2022-12-23 16:45:00|13279.3|13277.8|13274.7|13273.1|13279.5|13278.3|13273.9|13272.8|522
1671814200000|2022-12-23 16:50:00|13274.6|13273|13276.3|13275.3|13277|13275.9|13273.4|13272.5|414
1671814500000|2022-12-23 16:55:00|13276.4|13275.4|13277.8|13276.8|13278.4|13277|13274.2|13273|376
1671814800000|2022-12-23 17:00:00|13277.9|13276.9|13281.1|13279.5|13282.5|13281.4|13277.9|13276.9|504
1671815100000|2022-12-23 17:05:00|13281.2|13279.4|13278|13276.5|13281.5|13280.3|13277.5|13276.1|262
1671815400000|2022-12-23 17:10:00|13277.8|13276.8|13279.6|13278|13281.2|13280.2|13277.8|13276.7|305
1671815700000|2022-12-23 17:15:00|13279.8|13278.2|13283.8|13282.8|13285|13283.8|13279.1|13278.1|422
1671816000000|2022-12-23 17:20:00|13284|13282.5|13280.8|13279.3|13284|13283|13280.3|13279|289
1671816300000|2022-12-23 17:25:00|13280.9|13279.4|13280.5|13279|13283|13281.8|13279.6|13278.1|257
1671816600000|2022-12-23 17:30:00|13280.3|13279.3|13283.4|13281.6|13284.5|13283.2|13280.3|13279.3|270
1671816900000|2022-12-23 17:35:00|13283.3|13281.5|13279.4|13278.4|13283.4|13281.6|13278|13276.6|408
1671817200000|2022-12-23 17:40:00|13279.5|13278.5|13282.3|13280.6|13282.4|13280.9|13278.6|13277|273
1671817500000|2022-12-23 17:45:00|13282.4|13280.7|13285.9|13284.4|13286.4|13285|13280.3|13279.3|458
1671817800000|2022-12-23 17:50:00|13286|13284.5|13288|13286.3|13289.5|13288|13284.9|13283.6|271
1671818100000|2022-12-23 17:55:00|13287.6|13286.6|13288.8|13287|13290.2|13288.4|13287.3|13285.9|366
1671818400000|2022-12-23 18:00:00|13288.5|13287.5|13290.7|13289.7|13292.3|13291|13288.4|13287.4|389
1671818700000|2022-12-23 18:05:00|13290.5|13289.5|13287.7|13286.7|13290.6|13289.6|13286.6|13285|333
1671819000000|2022-12-23 18:10:00|13287.6|13286.6|13290.3|13288.5|13290.5|13289.3|13286.7|13285.2|285
1671819300000|2022-12-23 18:15:00|13290.2|13288.6|13293|13291.4|13293|13291.8|13289.2|13287.5|322
1671819600000|2022-12-23 18:20:00|13292.6|13291|13294.7|13293|13294.9|13293.7|13290.7|13289.7|355
1671819900000|2022-12-23 18:25:00|13294.6|13292.8|13290.2|13289.2|13295|13293.7|13289.4|13288.5|245
1671820200000|2022-12-23 18:30:00|13290.6|13289.1|13291.1|13290.1|13293|13291.7|13289.9|13288.7|170
1671820500000|2022-12-23 18:35:00|13291.5|13290|13289.7|13288.7|13292.2|13290.8|13289.6|13288.5|300
1671820800000|2022-12-23 18:40:00|13290|13288.5|13291.1|13289.6|13293.5|13292.3|13289.7|13288.5|355
1671821100000|2022-12-23 18:45:00|13290.9|13289.5|13288|13287|13292.8|13291.7|13287.6|13286.4|288
1671821400000|2022-12-23 18:50:00|13287.9|13286.9|13286.6|13285.6|13289.5|13288|13286|13285.3|214
1671821700000|2022-12-23 18:55:00|13286.7|13285.7|13286.7|13285.7|13287.5|13286.3|13284.7|13283|289
1671822000000|2022-12-23 19:00:00|13286.9|13285.2|13288|13286.5|13290.1|13288.7|13286.4|13285|367
1671822300000|2022-12-23 19:05:00|13287.8|13286.8|13289.2|13288.2|13290.5|13288.9|13287.5|13286|223
1671822600000|2022-12-23 19:10:00|13289.5|13288.5|13288.7|13287.7|13290.1|13288.7|13287.9|13286.7|199
1671822900000|2022-12-23 19:15:00|13288.6|13287.6|13290.1|13289.1|13291|13289.7|13287.4|13286.4|199
1671823200000|2022-12-23 19:20:00|13290.4|13288.8|13290.6|13289.1|13292.1|13290.8|13289.4|13288.4|294
1671823500000|2022-12-23 19:25:00|13290.9|13289|13291.8|13290.8|13293|13291.8|13290|13288.9|311
1671823800000|2022-12-23 19:30:00|13291.6|13290.6|13293|13291.3|13294|13292.8|13291.4|13290.4|294
1671824100000|2022-12-23 19:35:00|13292.7|13291.2|13291.1|13289.5|13292.7|13291.7|13290.7|13289.5|235
1671824400000|2022-12-23 19:40:00|13291.4|13290.1|13291.1|13290.1|13293.2|13291.8|13290.8|13289.5|254
1671824700000|2022-12-23 19:45:00|13291.2|13290.2|13287.4|13286.4|13292|13290.6|13287.4|13286|277
1671825000000|2022-12-23 19:50:00|13286.8|13285.8|13288.3|13287.3|13290.1|13288.9|13286.6|13285.1|334
1671825300000|2022-12-23 19:55:00|13288.4|13287.4|13287|13285.4|13289.5|13288.1|13284.6|13283.4|422
1671825600000|2022-12-23 20:00:00|13286.9|13284.3|13287|13285.5|13290|13288.7|13285|13283.6|433
1671825900000|2022-12-23 20:05:00|13287.1|13285.4|13285.2|13284.2|13287.1|13286.1|13284.1|13282.9|204
1671826200000|2022-12-23 20:10:00|13285.6|13284|13288.5|13287|13288.6|13287.4|13284.5|13283|172
1671826500000|2022-12-23 20:15:00|13288.1|13287.1|13287|13285.1|13289.5|13288.4|13286.7|13285|163
1671826800000|2022-12-23 20:20:00|13286.9|13285|13286|13284|13287.2|13285.7|13285.4|13284|148
1671827100000|2022-12-23 20:25:00|13286.5|13285.5|13286.9|13285|13287.5|13286|13286.2|13285|161
1671827400000|2022-12-23 20:30:00|13287|13286|13285.9|13284|13288.9|13287.4|13285.6|13284|200
1671827700000|2022-12-23 20:35:00|13286|13284.1|13284|13282.5|13287.5|13285.7|13283.7|13282.5|156
1671828000000|2022-12-23 20:40:00|13284.8|13283.1|13286.5|13284.6|13286.6|13285.5|13284.2|13282.5|156
1671828300000|2022-12-23 20:45:00|13286.4|13284.5|13285|13283.5|13287|13285.7|13284.9|13283.3|159
1671828600000|2022-12-23 20:50:00|13285.3|13284.3|13285.9|13284.2|13287|13285.7|13284.4|13283|370
1671828900000|2022-12-23 20:55:00|13286|13284.3|13289.1|13288.1|13289.3|13288.3|13285.7|13284|297
1671829200000|2022-12-23 21:00:00|13289|13288|13283.3|13282.3|13289.1|13288.1|13283.3|13282.3|315
1671829500000|2022-12-23 21:05:00|13283.4|13282.4|13284|13283|13285|13284|13283.2|13282.2|162
1671829800000|2022-12-23 21:10:00|13284.1|13283.1|13283.8|13282.8|13284.3|13283.3|13283.7|13282.7|133
1671830100000|2022-12-23 21:15:00|13283.9|13282.9|13285.8|13284.8|13286.7|13285.7|13283.7|13282.7|169
1671830400000|2022-12-23 21:20:00|13285.9|13284.9|13283.8|13282.8|13285.9|13284.9|13282.6|13281.6|150
1671830700000|2022-12-23 21:25:00|13283.7|13282.7|13280.6|13279.6|13283.8|13282.8|13280.5|13279.5|158
1671831000000|2022-12-23 21:30:00|13280.7|13279.7|13280.4|13279.4|13280.7|13279.7|13280.3|13279.3|45
1671831300000|2022-12-23 21:35:00|13280.5|13279.5|13284|13283|13284.2|13283.2|13279.5|13278.5|159
1671831600000|2022-12-23 21:40:00|13284.2|13283.2|13285.7|13284.7|13285.8|13284.8|13283.1|13282.1|327
1671831900000|2022-12-23 21:45:00|13285.6|13284.6|13284.5|13280.4|13288.8|13285.1|13282.3|13278.8|552
1671832200000|2022-12-23 21:50:00|13283.4|13278.8|13283|13277.9|13293.5|13287.5|13280.6|13275.5|885
1671832500000|2022-12-23 21:55:00|13281.3|13280.3|13282.5|13281.5|13293.3|13287.3|13278.7|13274.7|474
1672088100000|2022-12-26 20:55:00|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|1
1672088400000|2022-12-26 21:00:00|13298.7|13286.7|13294.4|13284.2|13299.2|13287.2|13289|13279.4|233
1672088700000|2022-12-26 21:05:00|13295.8|13286.5|13297.1|13286.1|13299.1|13287.2|13295.8|13285.8|34
1672089000000|2022-12-26 21:10:00|13297.4|13286.2|13295.8|13286.4|13298.8|13287.4|13295.4|13284.3|33
1672089300000|2022-12-26 21:15:00|13298.3|13287.3|13295.7|13286.5|13298.8|13287.4|13293|13282.4|48
1672089600000|2022-12-26 21:20:00|13295.8|13286.6|13292.6|13284.5|13295.8|13286.6|13291.7|13282.2|21
1672089900000|2022-12-26 21:25:00|13292.4|13284.2|13293.1|13284.3|13294.6|13286|13292.2|13284.2|9
1672090200000|2022-12-26 21:30:00|13291.8|13284.9|13294.4|13285.5|13298.1|13288.2|13291.8|13282.1|51
1672090500000|2022-12-26 21:35:00|13296.5|13288.3|13297.2|13287.1|13298.9|13288.3|13295.8|13286|45
1672090800000|2022-12-26 21:40:00|13296.9|13286.9|13295.8|13287.7|13297.2|13288.2|13295.8|13286.5|11
1672091100000|2022-12-26 21:45:00|13296.2|13287|13296.2|13286.7|13298.9|13287.9|13296.2|13285.4|30
1672091400000|2022-12-26 21:50:00|13296.1|13285.9|13295.7|13286.3|13296.2|13288.4|13295.6|13285.3|38
1672091700000|2022-12-26 21:55:00|13295.6|13285.2|13292.7|13280.7|13298|13288.4|13291.8|13279.8|46
1672092000000|2022-12-26 22:00:00|13291.9|13279.9|13294.2|13282.2|13294.2|13282.2|13291.9|13279.9|8
1672092300000|2022-12-26 22:05:00|13294.7|13282.7|13294.1|13282.1|13297.5|13285.5|13292.7|13280.7|31
1672092600000|2022-12-26 22:10:00|13294.2|13282.2|13292.6|13286.6|13297.3|13286.9|13292|13282.2|29
1672092900000|2022-12-26 22:15:00|13292.9|13286.9|13292.2|13286.2|13294.4|13288.4|13291.5|13285.5|51
1672093200000|2022-12-26 22:20:00|13292.3|13286.3|13292.2|13286.2|13293.4|13287.4|13292.1|13286.1|13
1672093500000|2022-12-26 22:25:00|13292.3|13286.3|13291.7|13285.7|13295.8|13289.8|13290|13284|36
1672093800000|2022-12-26 22:30:00|13291.5|13285.5|13290|13284.5|13291.8|13285.8|13288.9|13283.3|127
1672094100000|2022-12-26 22:35:00|13290.1|13285.1|13287.3|13281.3|13291.8|13286.6|13287.2|13281.2|118
1672094400000|2022-12-26 22:40:00|13287.5|13281.5|13287.6|13281.6|13288.9|13282.9|13286.9|13280.9|77
1672094700000|2022-12-26 22:45:00|13286.9|13280.9|13287.1|13281.1|13288.6|13282.6|13286.7|13280.7|85
1672095000000|2022-12-26 22:50:00|13287.2|13281.2|13290.4|13284.7|13295.6|13289.7|13286.2|13280.2|393
1672095300000|2022-12-26 22:55:00|13290.7|13284.8|13293.6|13289.7|13295.6|13291|13290.3|13284.7|959
1672095600000|2022-12-26 23:00:00|13294.4|13289.8|13286.2|13284.6|13295.8|13290.5|13285.5|13283.6|424
1672095900000|2022-12-26 23:05:00|13286.3|13284.9|13283.2|13280.9|13287|13284.9|13281.9|13279.8|195
1672096200000|2022-12-26 23:10:00|13283.4|13280.7|13281.3|13279.1|13284.9|13282.1|13276.4|13274.4|317
1672096500000|2022-12-26 23:15:00|13281.4|13279.3|13280.9|13279|13284.5|13282.9|13279|13277.2|623
1672096800000|2022-12-26 23:20:00|13280.8|13278.9|13280.5|13278.5|13282.7|13280.6|13279.7|13277.5|503
1672097100000|2022-12-26 23:25:00|13280.6|13278.7|13274.8|13272.4|13282.6|13280.8|13271.8|13269.4|465
1672097400000|2022-12-26 23:30:00|13274.9|13272.5|13278.6|13276.7|13279.2|13277.1|13270.9|13268.6|825
1672097700000|2022-12-26 23:35:00|13278.5|13276.8|13279.5|13277.1|13282.9|13280.6|13277|13275.3|691
1672098000000|2022-12-26 23:40:00|13279.7|13276.9|13281.5|13279.9|13282.2|13280.4|13279.3|13276.7|584
1672098300000|2022-12-26 23:45:00|13281.6|13280|13277.7|13275.6|13281.6|13280|13276.5|13274.7|672
1672098600000|2022-12-26 23:50:00|13277.8|13275.9|13277.2|13276.2|13281.2|13279.6|13275.8|13274.4|961
1672098900000|2022-12-26 23:55:00|13277.1|13276.1|13277.2|13276.2|13278.6|13277|13276|13274.7|738
1672099200000|2022-12-27 00:00:00|13277|13276|13275|13273.2|13279.6|13278.2|13271.8|13270.8|914
1672099500000|2022-12-27 00:05:00|13274.9|13273.3|13275|13274|13277.9|13276.6|13274.7|13273.1|601
1672099800000|2022-12-27 00:10:00|13275.1|13274.1|13267.5|13265.9|13275.1|13274.1|13264.5|13263.1|670
1672100100000|2022-12-27 00:15:00|13267.4|13266|13268|13267|13269.3|13267.9|13264.1|13262.9|834
1672100400000|2022-12-27 00:20:00|13267.9|13266.9|13268.2|13267.2|13270.8|13269.2|13266.1|13264.5|778
1672100700000|2022-12-27 00:25:00|13268.6|13267|13275|13273.5|13275|13273.8|13268.1|13266.8|590
1672101000000|2022-12-27 00:30:00|13274.8|13273.8|13274|13273|13277|13275.4|13273.4|13271.8|534
1672101300000|2022-12-27 00:35:00|13273.9|13272.9|13275.6|13274.6|13276.1|13275|13272.7|13271.7|436
1672101600000|2022-12-27 00:40:00|13275.7|13274.7|13278.8|13277.3|13281.3|13280.3|13275.6|13274.5|547
1672101900000|2022-12-27 00:45:00|13278.9|13277.4|13290.2|13288.4|13290.4|13289.3|13278.3|13277.2|635
1672102200000|2022-12-27 00:50:00|13290.1|13288.5|13317.1|13316.1|13318.8|13317.3|13289.7|13288.5|1386
1672102500000|2022-12-27 00:55:00|13317.3|13315.5|13302.2|13301.2|13319.3|13316.4|13299.8|13298.2|1284
1672102800000|2022-12-27 01:00:00|13302.4|13300.8|13304.7|13303|13305.4|13304.4|13300.5|13299.5|903
1672103100000|2022-12-27 01:05:00|13304.8|13303.2|13295.8|13294.8|13304.9|13303.3|13295.6|13294.4|917
1672103400000|2022-12-27 01:10:00|13295.9|13294.9|13292.6|13291|13299|13297.5|13291.5|13290.4|940
1672103700000|2022-12-27 01:15:00|13292.7|13291.1|13297.9|13296.4|13298.5|13296.9|13290.9|13290.2|687
1672104000000|2022-12-27 01:20:00|13297.5|13296.3|13302.3|13301.3|13303.9|13302.9|13296.6|13295.6|940
1672104300000|2022-12-27 01:25:00|13302.6|13301.1|13304|13302.5|13305.2|13304.2|13301.9|13300.6|758
1672104600000|2022-12-27 01:30:00|13303.8|13302.8|13308.6|13307.6|13311.2|13310.2|13303.1|13301.8|963
1672104900000|2022-12-27 01:35:00|13308.5|13307.5|13311|13310|13313.2|13311.9|13308.4|13307.4|587
1672105200000|2022-12-27 01:40:00|13310.9|13309.9|13304.7|13303|13314.8|13313.8|13302.8|13301.6|756
1672105500000|2022-12-27 01:45:00|13304.9|13303.1|13291.6|13289.9|13306.1|13305|13288.5|13287.3|794
1672105800000|2022-12-27 01:50:00|13291.5|13290|13283.6|13282.6|13296.1|13294.9|13283.6|13282.3|849
1672106100000|2022-12-27 01:55:00|13283.7|13282.7|13287.5|13285.7|13288.1|13286.9|13283.3|13282.3|824
1672106400000|2022-12-27 02:00:00|13287.4|13285.8|13286.5|13284.7|13290.6|13289.3|13284|13282.6|824
1672106700000|2022-12-27 02:05:00|13286.6|13284.8|13285.4|13283.7|13288.5|13286.5|13283.2|13281.7|496
1672107000000|2022-12-27 02:10:00|13285.6|13283.8|13290.2|13288.6|13290.2|13289|13284.9|13283.5|412
1672107300000|2022-12-27 02:15:00|13290.1|13288.5|13285.5|13283.8|13290.2|13288.5|13283.6|13282|460
1672107600000|2022-12-27 02:20:00|13285.6|13283.9|13293|13291.1|13293.5|13292|13284.8|13283|506
1672107900000|2022-12-27 02:25:00|13292.9|13291|13286.8|13285.8|13293.1|13291.3|13285.7|13284.4|528
1672108200000|2022-12-27 02:30:00|13287|13285.5|13285.7|13284.1|13290.9|13289.8|13284.4|13283|691
1672108500000|2022-12-27 02:35:00|13286|13285|13283.8|13282.2|13288.5|13287.2|13282.9|13281.5|706
1672108800000|2022-12-27 02:40:00|13283.7|13282.1|13280.3|13278.6|13284.6|13283.3|13279.1|13277.8|575
1672109100000|2022-12-27 02:45:00|13280.2|13278.5|13284|13282.4|13286|13284.8|13280.1|13278.5|443
1672109400000|2022-12-27 02:50:00|13284.3|13282.6|13282.9|13281|13284.5|13283.1|13281.8|13280.4|467
1672109700000|2022-12-27 02:55:00|13282.8|13281.1|13285.9|13284.9|13286.6|13285.2|13280.8|13279.6|535
1672110000000|2022-12-27 03:00:00|13285.8|13284.8|13291.8|13290.8|13292.5|13291.1|13285.2|13284.1|566
1672110300000|2022-12-27 03:05:00|13292.1|13290.5|13296.3|13294.7|13299.8|13298.3|13291.8|13290.5|511
1672110600000|2022-12-27 03:10:00|13296.2|13294.2|13292.6|13291|13296.2|13294.4|13290.5|13289.4|612
1672110900000|2022-12-27 03:15:00|13292.5|13291.2|13293.9|13292.3|13294.4|13293|13291.5|13290.2|507
1672111200000|2022-12-27 03:20:00|13293.8|13292.1|13290.8|13289.8|13294.4|13293|13290.4|13289|478
1672111500000|2022-12-27 03:25:00|13290.7|13289.7|13293.8|13292|13294.6|13293.2|13290.6|13289.4|576
1672111800000|2022-12-27 03:30:00|13293.6|13292.6|13287.1|13285.5|13294.5|13292.8|13284.6|13283.1|683
1672112100000|2022-12-27 03:35:00|13286.9|13285.9|13288.6|13287.6|13292.6|13291.1|13286.9|13285.4|546
1672112400000|2022-12-27 03:40:00|13288.5|13287.5|13290|13288.3|13293.3|13291.8|13288.1|13286.9|515
1672112700000|2022-12-27 03:45:00|13290.1|13288.5|13292.9|13291.3|13293|13291.7|13288.9|13287.7|385
1672113000000|2022-12-27 03:50:00|13293|13292|13291|13289.4|13293.7|13292.3|13290.5|13289.3|432
1672113300000|2022-12-27 03:55:00|13290.9|13289.6|13291.4|13290.4|13292|13290.9|13287.6|13286|522
1672113600000|2022-12-27 04:00:00|13291.7|13290.2|13291.8|13290.2|13294.4|13293.1|13291.3|13290|424
1672113900000|2022-12-27 04:05:00|13291.4|13290.4|13288.3|13286.6|13292|13290.5|13287.8|13286.5|436
1672114200000|2022-12-27 04:10:00|13288.2|13286.7|13288|13286.4|13289|13287.4|13287.2|13285.9|340
1672114500000|2022-12-27 04:15:00|13287.7|13286.7|13286.3|13285.3|13288|13286.7|13284.6|13283.6|408
1672114800000|2022-12-27 04:20:00|13286.7|13285|13289.3|13288.3|13290.7|13289.6|13284.7|13283.3|562
1672115100000|2022-12-27 04:25:00|13289.8|13288.8|13290.1|13288.6|13290.6|13289.2|13288.6|13287.3|458
1672115400000|2022-12-27 04:30:00|13290.7|13288.5|13296.9|13295.9|13299.5|13298.4|13290.7|13288.5|619
1672115700000|2022-12-27 04:35:00|13296.8|13295.8|13295.7|13294.7|13299.3|13298.2|13295.6|13294.5|377
1672116000000|2022-12-27 04:40:00|13296|13295|13293.8|13292.3|13297.1|13295.9|13293.5|13292.3|391
1672116300000|2022-12-27 04:45:00|13293.9|13292.9|13288.3|13287.3|13294.4|13292.9|13285.4|13284.1|463
1672116600000|2022-12-27 04:50:00|13288.2|13287.2|13287|13286|13289|13287.7|13286|13284.7|454
1672116900000|2022-12-27 04:55:00|13287.2|13285.7|13290.1|13288.5|13290.3|13289|13286.6|13285.3|426
1672117200000|2022-12-27 05:00:00|13289.9|13288.6|13291.2|13289.5|13294.6|13293.4|13289.8|13288.6|434
1672117500000|2022-12-27 05:05:00|13291.1|13289.6|13291.7|13290.1|13291.8|13290.2|13289.8|13288.6|429
1672117800000|2022-12-27 05:10:00|13291.8|13290|13290.8|13289.1|13291.8|13290.2|13290.2|13289|358
1672118100000|2022-12-27 05:15:00|13290.7|13289.4|13290.5|13289.5|13291.1|13289.8|13289.5|13288.5|299
1672118400000|2022-12-27 05:20:00|13290.8|13289.3|13290.3|13288.6|13292.5|13291.3|13289.9|13288.6|259
1672118700000|2022-12-27 05:25:00|13290.4|13288.7|13289.8|13288.8|13290.5|13289.4|13289.4|13288.3|257
1672119000000|2022-12-27 05:30:00|13289.7|13288.7|13290.3|13289.3|13291.2|13290.2|13289.7|13288.6|302
1672119300000|2022-12-27 05:35:00|13290.2|13289.2|13290.6|13289.6|13291.9|13290.7|13289.9|13288.9|336
1672119600000|2022-12-27 05:40:00|13291|13289.5|13288.4|13286.8|13291|13289.9|13287.4|13286.4|286
1672119900000|2022-12-27 05:45:00|13288.5|13287|13286|13284.4|13288.5|13287|13283.6|13282.4|688
1672120200000|2022-12-27 05:50:00|13285.7|13284.7|13284.1|13283.1|13289.8|13288.3|13283.5|13282.5|537
1672120500000|2022-12-27 05:55:00|13284|13283|13281.4|13279.7|13284|13283|13279.7|13278.4|588
1672120800000|2022-12-27 06:00:00|13281.3|13279.6|13278.3|13276.6|13281.6|13279.7|13276.3|13274.8|589
1672121100000|2022-12-27 06:05:00|13278|13276.3|13280.5|13278.9|13280.5|13279|13276.6|13275.1|503
1672121400000|2022-12-27 06:10:00|13280.2|13278.8|13279.3|13278.3|13282.1|13280.6|13279.2|13278.2|320
1672121700000|2022-12-27 06:15:00|13279.4|13278.4|13283.5|13281.5|13284.5|13282.8|13277.6|13276.6|558
1672122000000|2022-12-27 06:20:00|13284|13282.5|13283.8|13282.8|13285.4|13283.6|13279.8|13278.8|667
1672122300000|2022-12-27 06:25:00|13284|13282.3|13284.3|13282.7|13284.8|13283.4|13283.4|13281.8|412
1672122600000|2022-12-27 06:30:00|13284.2|13282.8|13282.5|13281.5|13284.4|13283.1|13281.3|13280|546
1672122900000|2022-12-27 06:35:00|13282.8|13281.3|13284|13283|13286.9|13285.5|13282|13280.6|477
1672123200000|2022-12-27 06:40:00|13283.8|13282.8|13281.9|13280.4|13284.6|13283.4|13280|13278.5|442
1672123500000|2022-12-27 06:45:00|13282|13280.5|13277.6|13275.7|13283.8|13282.4|13274.7|13273.4|638
1672123800000|2022-12-27 06:50:00|13277.5|13276|13275.9|13274.3|13278.6|13277.4|13275.4|13274.1|465
1672124100000|2022-12-27 06:55:00|13275.8|13274.5|13279.9|13278.9|13280.4|13278.9|13274.6|13273.1|661
1672124400000|2022-12-27 07:00:00|13280.2|13278.6|13282.2|13280.7|13283.6|13282.2|13279.1|13277.5|879
1672124700000|2022-12-27 07:05:00|13282.3|13280.6|13286.6|13284.9|13289.2|13287.7|13280.8|13279.4|671
1672125000000|2022-12-27 07:10:00|13286.5|13284.8|13289.5|13287.9|13290.3|13289.2|13284.6|13283|677
1672125300000|2022-12-27 07:15:00|13289.6|13288|13287.5|13285.9|13291.3|13290.1|13285.3|13284.1|663
1672125600000|2022-12-27 07:20:00|13287.1|13286.1|13287.2|13285.5|13288.5|13287|13284.4|13283.1|446
1672125900000|2022-12-27 07:25:00|13287.1|13285.8|13286.3|13284.7|13288.5|13287.3|13285.1|13283.4|489
1672126200000|2022-12-27 07:30:00|13286.4|13284.8|13286.6|13285|13288|13286.6|13284.2|13283|500
1672126500000|2022-12-27 07:35:00|13286.7|13285.1|13289.7|13288|13290.2|13288.7|13285.9|13284.6|505
1672126800000|2022-12-27 07:40:00|13289.8|13288.1|13291.5|13290|13291.5|13290.4|13287.1|13285.9|447
1672127100000|2022-12-27 07:45:00|13291.8|13289.9|13289.8|13288.8|13293.1|13291.8|13289.7|13288.5|460
1672127400000|2022-12-27 07:50:00|13289.7|13288.7|13284|13282.4|13291.8|13290.3|13282.4|13281.4|430
1672127700000|2022-12-27 07:55:00|13283.8|13282.8|13288.2|13286.7|13290.1|13289.1|13282.7|13281.4|580
1672128000000|2022-12-27 08:00:00|13287.9|13286.9|13290.4|13289.4|13293|13291.7|13286.7|13285.7|585
1672128300000|2022-12-27 08:05:00|13291.3|13290.3|13297.7|13296.7|13297.7|13296.7|13290.7|13289.5|659
1672128600000|2022-12-27 08:10:00|13298.7|13297.7|13302.2|13301.2|13307.2|13305.9|13298.1|13296.9|633
1672128900000|2022-12-27 08:15:00|13302.5|13301|13299.5|13298|13303.9|13302.7|13299.2|13298|602
1672129200000|2022-12-27 08:20:00|13299.3|13298.3|13299.1|13298.1|13300.6|13299.3|13294|13292.7|614
1672129500000|2022-12-27 08:25:00|13299|13298|13301.3|13300.3|13304.9|13303.7|13297.7|13296.7|525
1672129800000|2022-12-27 08:30:00|13301.2|13300.2|13308.6|13307.6|13310|13308.8|13300.5|13299.5|685
1672130100000|2022-12-27 08:35:00|13308.9|13307.9|13312.5|13310.9|13313|13311.9|13307.9|13306.5|550
1672130400000|2022-12-27 08:40:00|13312.4|13311.4|13314.7|13313|13321.2|13320.4|13310.7|13309.5|542
1672130700000|2022-12-27 08:45:00|13314.2|13313.2|13319.7|13318.7|13321|13319.8|13313.8|13312.9|597
1672131000000|2022-12-27 08:50:00|13320.2|13318.9|13310.1|13308.3|13320.4|13319|13307.8|13306.5|585
1672131300000|2022-12-27 08:55:00|13309.7|13308|13310.5|13308.8|13311.5|13309.7|13304.7|13303.5|573
1672131600000|2022-12-27 09:00:00|13310.3|13309.3|13311.2|13310.2|13314.5|13313.3|13309.4|13308.1|567
1672131900000|2022-12-27 09:05:00|13311.5|13310|13317.7|13316.2|13319.8|13318.7|13311|13310|613
1672132200000|2022-12-27 09:10:00|13317.8|13316.8|13316.7|13315.7|13318.9|13317.6|13314|13312.5|595
1672132500000|2022-12-27 09:15:00|13316.8|13315.8|13316.6|13315.6|13318|13316.4|13313.7|13312.5|510
1672132800000|2022-12-27 09:20:00|13316.7|13315.7|13314.8|13313.2|13318.4|13316.7|13313.7|13312.5|522
1672133100000|2022-12-27 09:25:00|13314.9|13313|13313.1|13312.1|13316.2|13315.2|13312.7|13311.5|423
1672133400000|2022-12-27 09:30:00|13313|13312|13310|13309|13313.5|13312.3|13309.4|13307.9|644
1672133700000|2022-12-27 09:35:00|13310.1|13309.1|13312.4|13310.9|13312.7|13311.4|13309.4|13308.2|454
1672134000000|2022-12-27 09:40:00|13312.2|13311.2|13314.2|13313.2|13315|13313.6|13309.7|13308.2|504
1672134300000|2022-12-27 09:45:00|13314.5|13313|13319.7|13318.7|13320.5|13319.3|13313.1|13312|397
1672134600000|2022-12-27 09:50:00|13319.6|13318.6|13315.9|13314.9|13322.5|13321.3|13314.7|13313.3|395
1672134900000|2022-12-27 09:55:00|13316|13315|13318.1|13317.1|13318.8|13317.8|13315.7|13314.4|271
1672135200000|2022-12-27 10:00:00|13318.2|13317.2|13324.8|13323.8|13325.4|13324.4|13316.7|13315.9|471
1672135500000|2022-12-27 10:05:00|13324.3|13323.3|13323.9|13322.9|13326|13324.7|13322.4|13321.5|454
1672135800000|2022-12-27 10:10:00|13324.1|13322.6|13324.8|13323.8|13328.1|13327.1|13323.6|13322.1|430
1672136100000|2022-12-27 10:15:00|13324.9|13323.9|13329.2|13328.2|13329.5|13328.7|13324.9|13323.6|361
1672136400000|2022-12-27 10:20:00|13329.1|13328.1|13336.2|13335.2|13337.8|13336.8|13329.1|13328.1|452
1672136700000|2022-12-27 10:25:00|13335.6|13334.6|13337.6|13336|13338.1|13337.2|13332.1|13331.1|551
1672137000000|2022-12-27 10:30:00|13337.5|13336.2|13334.1|13332.5|13337.5|13336.3|13331.8|13330.9|397
1672137300000|2022-12-27 10:35:00|13333.7|13332.7|13332.2|13331.2|13335.3|13333.9|13331.8|13330.8|339
1672137600000|2022-12-27 10:40:00|13332.3|13331.3|13332.2|13331.2|13333.3|13331.8|13330|13329|352
1672137900000|2022-12-27 10:45:00|13332.1|13331.1|13332.3|13331.3|13334|13333|13331.7|13330.5|303
1672138200000|2022-12-27 10:50:00|13332.2|13331.2|13330|13329|13333.3|13332|13328.3|13327.5|349
1672138500000|2022-12-27 10:55:00|13330.1|13329.1|13329.5|13328.5|13331.5|13330.1|13328|13326.7|547
1672138800000|2022-12-27 11:00:00|13329.4|13328.4|13331.3|13329.6|13333.4|13332.3|13328.2|13327|491
1672139100000|2022-12-27 11:05:00|13331.4|13329.7|13332.4|13330.5|13333|13331.9|13330.6|13329.5|314
1672139400000|2022-12-27 11:10:00|13332.5|13330.6|13332.9|13331.3|13333.5|13332.3|13331.1|13330.1|361
1672139700000|2022-12-27 11:15:00|13332.8|13331.2|13330.8|13329.8|13333.2|13331.9|13330.1|13328.7|303
1672140000000|2022-12-27 11:20:00|13331|13329.4|13329.8|13328.8|13331|13329.8|13328.2|13327|278
1672140300000|2022-12-27 11:25:00|13329.9|13328.9|13332.3|13331.3|13333.5|13332.2|13329.8|13328.5|224
1672140600000|2022-12-27 11:30:00|13332|13331|13328.6|13327|13333.2|13332.2|13327.8|13326.5|413
1672140900000|2022-12-27 11:35:00|13328.3|13327.3|13326.2|13325.2|13330|13328.2|13326.2|13325|367
1672141200000|2022-12-27 11:40:00|13326.3|13325.3|13324.3|13322.6|13327.5|13326|13323.9|13322.6|228
1672141500000|2022-12-27 11:45:00|13324.2|13322.7|13326.2|13325.2|13327|13326|13323.7|13322.4|258
1672141800000|2022-12-27 11:50:00|13326.5|13325.5|13326.7|13325.7|13327|13326|13325.7|13324.9|219
1672142100000|2022-12-27 11:55:00|13327|13325.5|13327.2|13326.2|13327.2|13326.2|13324.9|13324|338
1672142400000|2022-12-27 12:00:00|13327.6|13326.6|13326.2|13325.2|13328|13327|13322.1|13321.1|246
1672142700000|2022-12-27 12:05:00|13326.3|13325.3|13328.1|13327.1|13329.7|13328.7|13326.3|13325.3|341
1672143000000|2022-12-27 12:10:00|13327.9|13326.9|13323.7|13322.7|13328.8|13328|13323.3|13322.3|314
1672143300000|2022-12-27 12:15:00|13323.8|13322.8|13319.3|13318.3|13324|13322.8|13319.3|13318.2|283
1672143600000|2022-12-27 12:20:00|13319.4|13318.4|13320.8|13319.8|13321.5|13320.5|13319.1|13318|287
1672143900000|2022-12-27 12:25:00|13320.5|13319.5|13322.2|13321.2|13323.8|13322.7|13319.3|13318.3|273
1672144200000|2022-12-27 12:30:00|13322.1|13321.1|13317.7|13316.7|13323.2|13322.2|13316.3|13315.4|243
1672144500000|2022-12-27 12:35:00|13317.6|13316.6|13315.7|13314.7|13318.3|13317.3|13314.2|13313.2|304
1672144800000|2022-12-27 12:40:00|13315.9|13314.4|13315.2|13314.2|13319.6|13318.7|13315|13314.1|219
1672145100000|2022-12-27 12:45:00|13315.3|13314.3|13317.9|13316.9|13317.9|13316.9|13314.4|13313.4|251
1672145400000|2022-12-27 12:50:00|13317.8|13316.8|13325.4|13324.4|13326|13324.8|13317.8|13316.8|351
1672145700000|2022-12-27 12:55:00|13325.5|13324|13327.7|13326.7|13330|13328.6|13325.5|13324|420
1672146000000|2022-12-27 13:00:00|13327.8|13326.8|13329.3|13328.3|13333.1|13331.8|13327.4|13326.4|485
1672146300000|2022-12-27 13:05:00|13329.4|13328.4|13333.7|13332.7|13335.6|13334.1|13329.1|13327.7|454
1672146600000|2022-12-27 13:10:00|13334.3|13332.6|13336.6|13335.1|13339.1|13338.1|13333.7|13332.6|518
1672146900000|2022-12-27 13:15:00|13336.4|13335.4|13334.4|13333.4|13338|13337|13334.4|13333.4|423
1672147200000|2022-12-27 13:20:00|13334.5|13333.5|13334.2|13333.2|13336|13334.9|13332.5|13331.7|422
1672147500000|2022-12-27 13:25:00|13334.1|13333.1|13340.7|13339|13343.9|13342.8|13334.1|13333|545
1672147800000|2022-12-27 13:30:00|13340.6|13339.3|13344.9|13343.1|13348.5|13347.3|13340.2|13339|796
1672148100000|2022-12-27 13:35:00|13345.1|13343.2|13341.2|13340.2|13349.8|13348.8|13341|13340|741
1672148400000|2022-12-27 13:40:00|13341.3|13340.3|13347.6|13346.6|13349|13348|13341.3|13340.3|683
1672148700000|2022-12-27 13:45:00|13347.5|13346.5|13347.7|13346.7|13350.9|13349.4|13344.4|13342.9|934
1672149000000|2022-12-27 13:50:00|13347.8|13346.8|13349.5|13348.5|13350|13348.8|13346.4|13345.2|898
1672149300000|2022-12-27 13:55:00|13349.6|13348.6|13346.8|13345.8|13350.3|13349.4|13345.1|13343.4|753
1672149600000|2022-12-27 14:00:00|13346.7|13345.7|13350.2|13349.2|13350.4|13349.5|13346.6|13345.6|596
1672149900000|2022-12-27 14:05:00|13350.1|13349.1|13358.3|13357.3|13359.9|13358.5|13347.1|13346|652
1672150200000|2022-12-27 14:10:00|13358.4|13357.4|13357.4|13356.4|13358.7|13357.7|13353.6|13352.4|759
1672150500000|2022-12-27 14:15:00|13357.5|13356.5|13357|13355.4|13360.1|13359.1|13355.5|13354.5|539
1672150800000|2022-12-27 14:20:00|13356.6|13355.6|13353.9|13352.2|13357.4|13355.9|13351.7|13350.5|648
1672151100000|2022-12-27 14:25:00|13353.8|13352.3|13348.6|13347|13354.1|13352.7|13347.4|13346.2|663
1672151400000|2022-12-27 14:30:00|13348.7|13347.1|13342.4|13341.4|13351.6|13350.3|13341.6|13340.3|952
1672151700000|2022-12-27 14:35:00|13342.7|13341.2|13337.3|13335.7|13344.3|13343|13334.6|13333.5|969
1672152000000|2022-12-27 14:40:00|13337.2|13335.6|13339.2|13338.2|13340.7|13339.4|13334.7|13333.6|737
1672152300000|2022-12-27 14:45:00|13339.1|13338.1|13343.4|13342.4|13344.3|13343.1|13338.6|13337.4|606
1672152600000|2022-12-27 14:50:00|13343.3|13342.3|13344.2|13343.2|13345.3|13344.3|13342.4|13341.2|430
1672152900000|2022-12-27 14:55:00|13344.3|13343.3|13346.6|13345.6|13348.1|13347.1|13342.5|13341.5|492
1672153200000|2022-12-27 15:00:00|13346.8|13345.8|13340.5|13339.5|13349|13348|13340.3|13339.1|642
1672153500000|2022-12-27 15:05:00|13340.9|13339.9|13333.3|13331.8|13341.8|13340.5|13332.5|13331.2|767
1672153800000|2022-12-27 15:10:00|13333.1|13332.1|13335.3|13334.3|13336.5|13335.4|13328|13326.8|875
1672154100000|2022-12-27 15:15:00|13335.2|13334.2|13333.3|13331.8|13337.3|13336.3|13328.1|13327.1|648
1672154400000|2022-12-27 15:20:00|13332.8|13331.7|13328.2|13327.2|13333.4|13332.2|13327.8|13326.7|584
1672154700000|2022-12-27 15:25:00|13328.1|13327.1|13326.8|13325.8|13331|13329.5|13323.2|13321.8|702
1672155000000|2022-12-27 15:30:00|13327.3|13325.9|13324.7|13323.7|13333.1|13331.8|13323.6|13322.6|748
1672155300000|2022-12-27 15:35:00|13324.6|13323.6|13322|13321|13327|13325.9|13318.3|13317.3|849
1672155600000|2022-12-27 15:40:00|13321.8|13320.8|13323.1|13321.5|13327|13326|13318.7|13317.4|817
1672155900000|2022-12-27 15:45:00|13323.2|13321.6|13330.3|13329.3|13332.2|13331.1|13322.5|13321|841
1672156200000|2022-12-27 15:50:00|13330.2|13329.2|13334.4|13332.8|13335.7|13334.7|13330.1|13329.1|719
1672156500000|2022-12-27 15:55:00|13334.2|13333.2|13334.6|13333.6|13337.8|13336.8|13333|13331.8|650
1672156800000|2022-12-27 16:00:00|13334.7|13333.7|13334.6|13333.6|13338.3|13337.5|13329.5|13328.5|764
1672157100000|2022-12-27 16:05:00|13334.5|13333.5|13335.5|13334.5|13340.3|13339.1|13333.8|13332.7|656
1672157400000|2022-12-27 16:10:00|13335.6|13334.6|13342.2|13341.2|13343.2|13341.9|13335.3|13334.1|637
1672157700000|2022-12-27 16:15:00|13341.1|13340.1|13341.7|13340.7|13343.6|13342.6|13339|13338|422
1672158000000|2022-12-27 16:20:00|13341.8|13340.8|13341.5|13340.5|13343.1|13341.7|13340.7|13339.5|457
1672158300000|2022-12-27 16:25:00|13341.2|13340.2|13342.6|13340.9|13345.7|13344.6|13340.9|13339.9|514
1672158600000|2022-12-27 16:30:00|13342.4|13341.4|13347.6|13346.6|13348.2|13347|13340.9|13339.9|608
1672158900000|2022-12-27 16:35:00|13347.9|13346.3|13344|13343|13349.5|13348.5|13342|13341|650
1672159200000|2022-12-27 16:40:00|13343.9|13342.9|13337.4|13336.4|13344.4|13343.1|13336.4|13335.2|545
1672159500000|2022-12-27 16:45:00|13337.3|13336.3|13339.8|13338.1|13340.4|13339.3|13336.9|13335.6|447
1672159800000|2022-12-27 16:50:00|13339.6|13338|13342.5|13341.5|13342.6|13341.8|13337.2|13336|466
1672160100000|2022-12-27 16:55:00|13342.6|13341.6|13344.3|13343.3|13345.2|13344.2|13341.2|13339.7|380
1672160400000|2022-12-27 17:00:00|13344.7|13343.2|13344.3|13343.3|13346|13344.9|13343.5|13342.1|445
1672160700000|2022-12-27 17:05:00|13344.5|13343|13347.8|13346.8|13349|13347.8|13343.2|13341.8|401
1672161000000|2022-12-27 17:10:00|13347.4|13346.4|13349.4|13348.4|13350|13348.7|13344.8|13343.5|467
1672161300000|2022-12-27 17:15:00|13349.3|13348.3|13351.1|13349.5|13353.5|13352.1|13349.1|13348.1|430
1672161600000|2022-12-27 17:20:00|13350.8|13349.6|13350.5|13349.5|13352.1|13350.8|13349.6|13348.5|426
1672161900000|2022-12-27 17:25:00|13350.6|13349.6|13347.5|13346.5|13350.8|13349.6|13347.5|13346.3|429
1672162200000|2022-12-27 17:30:00|13347.6|13346.6|13353.6|13352.6|13355.2|13354.2|13347|13346|348
1672162500000|2022-12-27 17:35:00|13353.4|13352.4|13352.1|13351.1|13355.7|13354.7|13351.4|13350.4|307
1672162800000|2022-12-27 17:40:00|13352.2|13351.2|13351.4|13350.4|13353.1|13351.9|13349.5|13348|339
1672163100000|2022-12-27 17:45:00|13351.3|13350.3|13342.4|13341.4|13351.6|13350.7|13342.1|13340.8|369
1672163400000|2022-12-27 17:50:00|13342.5|13341.5|13346.4|13345.4|13347.2|13346|13341.9|13340.9|332
1672163700000|2022-12-27 17:55:00|13346.3|13345.3|13349.5|13348.5|13350.6|13349.2|13345.7|13344.3|493
1672164000000|2022-12-27 18:00:00|13349.8|13348.3|13341.2|13340.2|13352|13350.8|13340.3|13339.5|496
1672164300000|2022-12-27 18:05:00|13341.1|13340.1|13339.4|13338.4|13342.5|13341.3|13339|13338|276
1672164600000|2022-12-27 18:10:00|13339.3|13338.3|13339.8|13338.8|13340.3|13339.5|13338.9|13337.9|190
1672164900000|2022-12-27 18:15:00|13340|13338.5|13337|13335.5|13340.1|13339.1|13336.3|13335.2|256
1672165200000|2022-12-27 18:20:00|13336.8|13335.8|13340.7|13339.1|13341.9|13340.4|13336.4|13335.4|379
1672165500000|2022-12-27 18:25:00|13340.6|13339.2|13342.2|13341.2|13342.5|13341.2|13339.5|13338|378
1672165800000|2022-12-27 18:30:00|13342.4|13340.9|13339.7|13338.7|13343.5|13342.3|13339.5|13338.6|275
1672166100000|2022-12-27 18:35:00|13339.6|13338.6|13338.5|13337|13339.6|13338.6|13334.6|13333.5|457
1672166400000|2022-12-27 18:40:00|13338.4|13336.9|13339.2|13338.2|13341|13339.8|13337.8|13336.6|389
1672166700000|2022-12-27 18:45:00|13339.4|13338.4|13341.3|13340.6|13341.6|13340.6|13339.4|13338|266
1672167000000|2022-12-27 18:50:00|13341.4|13340.4|13342.9|13341.9|13344|13342.9|13341.1|13339.9|257
1672167300000|2022-12-27 18:55:00|13342.8|13341.8|13340.3|13339.3|13344.5|13343.5|13340.2|13339|365
1672167600000|2022-12-27 19:00:00|13340.4|13339.4|13338.5|13337.5|13341.9|13340.4|13338|13337|533
1672167900000|2022-12-27 19:05:00|13338.6|13337.6|13334|13333|13338.7|13337.7|13334|13333|292
1672168200000|2022-12-27 19:10:00|13334.1|13333.1|13334.6|13333.6|13335.7|13334.8|13333.7|13332.7|187
1672168500000|2022-12-27 19:15:00|13334.4|13333.4|13337|13336|13337.7|13336.7|13334.2|13333.2|233
1672168800000|2022-12-27 19:20:00|13337.1|13336.1|13338.4|13337.4|13338.7|13337.7|13336.6|13335.4|195
1672169100000|2022-12-27 19:25:00|13338.5|13337.5|13340.3|13339.3|13341.5|13340.3|13338.1|13337|296
1672169400000|2022-12-27 19:30:00|13340|13339|13341.9|13340.4|13342|13341|13339.2|13338|251
1672169700000|2022-12-27 19:35:00|13341.6|13340.3|13341.5|13340.5|13342|13340.9|13340|13338.9|202
1672170000000|2022-12-27 19:40:00|13341.6|13340.6|13346.1|13345.1|13347.2|13346.2|13341.4|13340.3|374
1672170300000|2022-12-27 19:45:00|13345.9|13344.9|13349.1|13348.1|13349.3|13348.3|13345|13343.5|284
1672170600000|2022-12-27 19:50:00|13348.9|13347.9|13349.4|13347.7|13350.3|13349.3|13347.8|13346.3|297
1672170900000|2022-12-27 19:55:00|13349.5|13347.8|13348.1|13347.1|13351.6|13350.4|13348.1|13347.1|493
1672171200000|2022-12-27 20:00:00|13348.3|13347.3|13346.5|13345|13349|13347.8|13345.3|13344.1|380
1672171500000|2022-12-27 20:05:00|13346.4|13344.9|13349.3|13348.3|13350.1|13349.1|13345.4|13344.2|267
1672171800000|2022-12-27 20:10:00|13349.4|13348.4|13355|13353.5|13355.2|13354.2|13349.2|13347.8|239
1672172100000|2022-12-27 20:15:00|13354.4|13353.4|13356|13354.1|13356.5|13355|13353.8|13352.5|267
1672172400000|2022-12-27 20:20:00|13355.9|13354.2|13355.2|13353.5|13356|13354.2|13354.4|13353|257
1672172700000|2022-12-27 20:25:00|13355.3|13353.6|13353.2|13351.5|13356.4|13355|13352.4|13351.2|295
1672173000000|2022-12-27 20:30:00|13352.9|13351.9|13352.7|13351.7|13355|13353.3|13351.4|13350.3|311
1672173300000|2022-12-27 20:35:00|13352.8|13351.8|13351.8|13350|13353.5|13352.3|13351.2|13350|173
1672173600000|2022-12-27 20:40:00|13351.7|13350.3|13353.9|13352.1|13354.5|13353.2|13351.1|13349.6|195
1672173900000|2022-12-27 20:45:00|13353.8|13352.8|13354|13352.5|13355.2|13353.7|13352.5|13351.2|217
1672174200000|2022-12-27 20:50:00|13353.8|13352.8|13357|13355.3|13357|13355.5|13353.3|13352.1|304
1672174500000|2022-12-27 20:55:00|13356.5|13355.5|13354.8|13353.8|13357|13355.6|13353|13351.7|339
1672174800000|2022-12-27 21:00:00|13354.9|13353.9|13354.8|13353.8|13355.5|13354.3|13354.3|13352.9|242
1672175100000|2022-12-27 21:05:00|13355|13353.5|13357|13355.5|13358|13356.4|13355|13353.5|128
1672175400000|2022-12-27 21:10:00|13356.7|13355.1|13351.8|13350|13357|13355.7|13350.7|13349|150
1672175700000|2022-12-27 21:15:00|13351.6|13350.3|13352.3|13350.5|13352.5|13350.8|13350.7|13349|176
1672176000000|2022-12-27 21:20:00|13352.4|13350.7|13350.9|13349.9|13352.5|13351.1|13350.8|13349.5|140
1672176300000|2022-12-27 21:25:00|13351|13350|13346.3|13345.3|13351.4|13350|13346.1|13345|155
1672176600000|2022-12-27 21:30:00|13346.6|13345|13347|13345|13347.6|13346.6|13346.3|13344.5|171
1672176900000|2022-12-27 21:35:00|13346.5|13345.2|13345.7|13344.7|13346.6|13345.6|13345.5|13344|149
1672177200000|2022-12-27 21:40:00|13346|13344.5|13343.5|13341.9|13346|13344.7|13342.8|13341.5|116
1672177500000|2022-12-27 21:45:00|13343.2|13342.2|13347.4|13345.5|13348.3|13346.3|13343.2|13342.2|152
1672177800000|2022-12-27 21:50:00|13347.3|13345.1|13349.9|13347.7|13349.9|13348.1|13346|13344.3|239
1672178100000|2022-12-27 21:55:00|13349.8|13347.6|13350|13347.5|13353.2|13350.9|13349.5|13347.2|321
1672178400000|2022-12-27 22:00:00|13349.8|13346.7|13346.1|13340.1|13350.6|13346.7|13343.2|13337.2|58
1672178700000|2022-12-27 22:05:00|13345.7|13339.7|13346.7|13340.7|13347|13341|13345.6|13339.6|196
1672179000000|2022-12-27 22:10:00|13346.8|13340.8|13348.3|13342.3|13348.7|13342.7|13346.3|13340.3|361
1672179300000|2022-12-27 22:15:00|13348.2|13342.2|13343.3|13337.3|13349.7|13343.7|13342.4|13336.4|1152
1672179600000|2022-12-27 22:20:00|13344|13338|13341.2|13335.2|13344.2|13338.2|13340.3|13334.3|683
1672179900000|2022-12-27 22:25:00|13341.1|13335.1|13347.3|13341.3|13347.8|13341.8|13341.1|13335.1|312
1672180200000|2022-12-27 22:30:00|13347.2|13341.2|13347.8|13341.8|13348.3|13343|13346.5|13340.5|565
1672180500000|2022-12-27 22:35:00|13347.9|13341.9|13347.8|13341.8|13349.3|13344.6|13347.5|13341.5|446
1672180800000|2022-12-27 22:40:00|13347.7|13341.7|13348.8|13342.8|13350.5|13344.5|13347.5|13341.5|390
1672181100000|2022-12-27 22:45:00|13348.9|13342.9|13348.8|13342.8|13348.9|13342.9|13348.6|13342.6|76
1672181400000|2022-12-27 22:50:00|13348.7|13342.7|13349|13343|13349.9|13343.9|13348.1|13342.1|315
1672181700000|2022-12-27 22:55:00|13348.9|13342.9|13350.7|13344.7|13351.4|13347.1|13348.8|13342.8|302
1672182000000|2022-12-27 23:00:00|13350.2|13344.2|13354.3|13351.7|13355|13352.3|13349|13343|233
1672182300000|2022-12-27 23:05:00|13354.2|13351.6|13349.5|13347.2|13354.5|13351.9|13347.8|13345.5|165
1672182600000|2022-12-27 23:10:00|13349.4|13347.1|13346.7|13344.7|13351.9|13349.7|13346.7|13344.6|272
1672182900000|2022-12-27 23:15:00|13346.8|13344.6|13347.1|13345.2|13349.5|13347.6|13344.7|13343|327
1672183200000|2022-12-27 23:20:00|13347.4|13345.1|13345|13343|13348.4|13346.7|13343.4|13341.9|373
1672183500000|2022-12-27 23:25:00|13344.9|13343.1|13345.4|13343.9|13345.6|13344.2|13344|13342.1|342
1672183800000|2022-12-27 23:30:00|13345.2|13344.2|13347|13345|13348.2|13346.9|13345.1|13343.9|383
1672184100000|2022-12-27 23:35:00|13346.4|13344.9|13344.5|13342.8|13347.5|13345.9|13344.1|13342.7|373
1672184400000|2022-12-27 23:40:00|13344.4|13342.9|13344.8|13343.8|13346.5|13345.2|13343.7|13342.5|388
1672184700000|2022-12-27 23:45:00|13345.5|13343.7|13351.1|13349.2|13351.8|13350.1|13345.4|13343.7|394
1672185000000|2022-12-27 23:50:00|13351.2|13349.5|13351|13349.4|13351.5|13349.7|13348.7|13347|218
1672185300000|2022-12-27 23:55:00|13350.6|13349.6|13349.9|13348|13351|13349.9|13348.7|13347.4|300
1672185600000|2022-12-28 00:00:00|13349.8|13348.1|13348.9|13347.2|13351.3|13350|13345.8|13344.5|651
1672185900000|2022-12-28 00:05:00|13348.8|13347.4|13354.1|13352.3|13355.1|13353.4|13348.6|13347.1|477
1672186200000|2022-12-28 00:10:00|13354.2|13352.4|13355.9|13354.1|13356.2|13354.8|13353.3|13352|306
1672186500000|2022-12-28 00:15:00|13356|13354.2|13359.5|13358|13360.5|13359.2|13355.8|13354.2|417
1672186800000|2022-12-28 00:20:00|13359.3|13358.3|13371.8|13370.8|13375.8|13374.4|13357.5|13356|914
1672187100000|2022-12-28 00:25:00|13371.7|13370.7|13371.1|13369.5|13374.8|13373.6|13370|13368.3|633
1672187400000|2022-12-28 00:30:00|13370.7|13369.7|13370.1|13368.5|13374.1|13372.6|13369.6|13368.4|623
1672187700000|2022-12-28 00:35:00|13369.9|13368.9|13372.2|13370.7|13372.3|13370.8|13368.1|13366.7|523
1672188000000|2022-12-28 00:40:00|13372.3|13370.6|13374.6|13373.6|13375.8|13374.6|13370.1|13368.8|511
1672188300000|2022-12-28 00:45:00|13374.7|13373.7|13378.3|13377.3|13386.3|13384.4|13374|13372.9|728
1672188600000|2022-12-28 00:50:00|13378.5|13376.8|13387.9|13385.8|13395.2|13394|13378.2|13376.8|1189
1672188900000|2022-12-28 00:55:00|13388|13385.6|13371.1|13369.5|13389.3|13386.7|13369.5|13367.9|963
1672189200000|2022-12-28 01:00:00|13370.7|13369.7|13375|13373|13375|13373.6|13367.9|13366.4|765
1672189500000|2022-12-28 01:05:00|13374.9|13373.1|13376.7|13375|13380.5|13378.9|13371.4|13369.8|688
1672189800000|2022-12-28 01:10:00|13376.8|13375.1|13380.7|13378.9|13383.5|13382.1|13373.9|13372.7|829
1672190100000|2022-12-28 01:15:00|13380.6|13378.8|13377.5|13375.7|13384|13382.8|13375.3|13374|745
1672190400000|2022-12-28 01:20:00|13377.3|13375.8|13375.9|13374.3|13377.5|13376.2|13373.8|13372.7|836
1672190700000|2022-12-28 01:25:00|13375.8|13374.6|13374.3|13372.6|13381.5|13380.1|13373.2|13371.5|983
1672191000000|2022-12-28 01:30:00|13374.4|13372.8|13369.2|13368.2|13378.1|13376.7|13369.1|13368|706
1672191300000|2022-12-28 01:35:00|13369|13368|13370.8|13369.2|13372.1|13370.6|13367.3|13365.5|845
1672191600000|2022-12-28 01:40:00|13371.1|13369.5|13372.5|13370.8|13373.3|13371.9|13367.7|13366.2|797
1672191900000|2022-12-28 01:45:00|13372.4|13370.7|13370.3|13368.7|13372.6|13371.4|13367.7|13366.4|647
1672192200000|2022-12-28 01:50:00|13369.9|13368.9|13370.2|13368.6|13371.4|13370.2|13368.1|13366.6|613
1672192500000|2022-12-28 01:55:00|13369.8|13368.8|13371|13369.5|13372.7|13371.3|13369.8|13368.5|553
1672192800000|2022-12-28 02:00:00|13370.9|13369.4|13380.3|13378.6|13381.6|13380.3|13370.7|13369.4|880
1672193100000|2022-12-28 02:05:00|13380.2|13379.2|13381|13379.5|13381|13380|13376.8|13375.3|650
1672193400000|2022-12-28 02:10:00|13381.1|13379.2|13387.6|13386.6|13389.8|13388.1|13379.2|13377.9|804
1672193700000|2022-12-28 02:15:00|13387.5|13386.5|13389.5|13388|13390.9|13389.9|13384.9|13383.7|825
1672194000000|2022-12-28 02:20:00|13389.6|13388.1|13390.7|13389|13400.5|13399.5|13387.4|13386.2|941
1672194300000|2022-12-28 02:25:00|13390.5|13388.9|13390.5|13388.8|13395.2|13394.1|13390|13388.5|601
1672194600000|2022-12-28 02:30:00|13390.4|13388.7|13392.5|13390.9|13393.6|13392.6|13389.9|13388.6|796
1672194900000|2022-12-28 02:35:00|13391.9|13391|13393.1|13391.5|13393.8|13392.6|13390.8|13389.5|632
1672195200000|2022-12-28 02:40:00|13393.2|13391.6|13390.1|13389.1|13393.8|13392.2|13389.8|13388.5|457
1672195500000|2022-12-28 02:45:00|13390.2|13389.2|13390.8|13389|13394|13392.8|13389.4|13387.8|452
1672195800000|2022-12-28 02:50:00|13390.9|13389.1|13409.6|13408.6|13415.7|13414.2|13390.9|13389.1|572
1672196100000|2022-12-28 02:55:00|13409.9|13408.3|13406.6|13405.1|13411.1|13409.9|13404.6|13402.9|879
1672196400000|2022-12-28 03:00:00|13406.7|13405|13397.8|13396|13407.6|13406.2|13396.6|13394.9|593
1672196700000|2022-12-28 03:05:00|13397.7|13396.9|13397.3|13395.6|13400.3|13398.9|13395.9|13394.7|577
1672197000000|2022-12-28 03:10:00|13397.2|13396.2|13402|13400.4|13402.1|13401.1|13397.2|13396|374
1672197300000|2022-12-28 03:15:00|13401.6|13400.6|13405|13403.5|13406|13404.1|13398.4|13397|458
1672197600000|2022-12-28 03:20:00|13404.8|13403.8|13404.8|13403.8|13408.1|13406.8|13403.4|13402.1|498
1672197900000|2022-12-28 03:25:00|13404.6|13403.6|13408.2|13406.6|13408.4|13407.2|13404.3|13403.3|325
1672198200000|2022-12-28 03:30:00|13408|13406.5|13424.2|13422.6|13424.4|13422.9|13407|13405.5|868
1672198500000|2022-12-28 03:35:00|13424.3|13422.7|13429.6|13428|13437|13435.4|13423.1|13421.5|1168
1672198800000|2022-12-28 03:40:00|13429|13427.5|13432.9|13431.3|13441.3|13440|13428.1|13426.8|868
1672199100000|2022-12-28 03:45:00|13433.1|13431|13428.4|13426.6|13433.3|13431.5|13426.6|13425.5|620
1672199400000|2022-12-28 03:50:00|13428.6|13427.6|13426.8|13425|13433.7|13432.3|13425.4|13423.5|526
1672199700000|2022-12-28 03:55:00|13426.9|13424.4|13425.6|13423.8|13428.8|13427.3|13423.6|13422.4|687
1672200000000|2022-12-28 04:00:00|13425.7|13424|13427.2|13425.6|13428.5|13427.3|13423.8|13422.6|582
1672200300000|2022-12-28 04:05:00|13427.4|13425.5|13418.4|13416.2|13428.3|13427.1|13418.2|13416.2|558
1672200600000|2022-12-28 04:10:00|13418.2|13416.3|13417.5|13415.7|13419.4|13417.7|13413.4|13412.2|585
1672200900000|2022-12-28 04:15:00|13417.6|13415.9|13419.7|13418.7|13419.9|13418.9|13414.2|13412.8|598
1672201200000|2022-12-28 04:20:00|13419.8|13418.8|13419.3|13418.3|13422.1|13420.9|13418.3|13416.9|437
1672201500000|2022-12-28 04:25:00|13419.4|13418.4|13411.1|13409.6|13420.3|13419.1|13409|13408|510
1672201800000|2022-12-28 04:30:00|13410.7|13409.5|13415.8|13414|13417.9|13416.3|13408|13406.6|454
1672202100000|2022-12-28 04:35:00|13415.7|13414.1|13415|13413.1|13417.9|13416.5|13413.9|13412.5|443
1672202400000|2022-12-28 04:40:00|13415.2|13413|13411.2|13409.6|13416.2|13414.6|13410.9|13409.6|488
1672202700000|2022-12-28 04:45:00|13411.1|13409.5|13402.2|13400.6|13411.1|13409.8|13392.4|13391.2|916
1672203000000|2022-12-28 04:50:00|13402.1|13400.3|13398.8|13396.9|13402.4|13401|13398.2|13396.2|618
1672203300000|2022-12-28 04:55:00|13398.6|13396.6|13398.6|13396.5|13402.8|13401|13398.3|13396.3|567
1672203600000|2022-12-28 05:00:00|13398.5|13396.6|13403.4|13401.5|13404.2|13402.7|13396.8|13394.9|685
1672203900000|2022-12-28 05:05:00|13403.5|13401.8|13402.5|13400.7|13403.7|13402.2|13401|13399.5|576
1672204200000|2022-12-28 05:10:00|13402.6|13400.4|13407|13405.3|13408.1|13406.8|13400.8|13399.4|768
1672204500000|2022-12-28 05:15:00|13406.9|13405.4|13410|13408.3|13411|13409.6|13406.6|13404.9|560
1672204800000|2022-12-28 05:20:00|13410.1|13408.2|13406.7|13405.7|13411.3|13410.1|13405.4|13404.1|455
1672205100000|2022-12-28 05:25:00|13407|13405.4|13407|13405.4|13407.9|13406.5|13404|13402.8|372
1672205400000|2022-12-28 05:30:00|13405.8|13404.3|13407.7|13406.1|13411.2|13409.8|13405|13403.7|617
1672205700000|2022-12-28 05:35:00|13407.9|13406.3|13410|13408.4|13411.4|13410.1|13407.2|13406|571
1672206000000|2022-12-28 05:40:00|13409.7|13408.7|13411.2|13409.6|13412.2|13411|13409.1|13407.5|514
1672206300000|2022-12-28 05:45:00|13411.4|13409.8|13409.3|13407.8|13411.4|13410.3|13406.6|13405.6|521
1672206600000|2022-12-28 05:50:00|13409.4|13407.7|13407.5|13406|13412|13410.4|13407.2|13406|559
1672206900000|2022-12-28 05:55:00|13407.6|13406.1|13408.1|13406.5|13409.8|13408.8|13406.6|13405.3|572
1672207200000|2022-12-28 06:00:00|13408.2|13406.4|13399.8|13398|13408.9|13407.3|13399.5|13397.7|710
1672207500000|2022-12-28 06:05:00|13399.7|13397.9|13389.1|13387.3|13402.8|13400.9|13388.9|13387.3|569
1672207800000|2022-12-28 06:10:00|13389.5|13387.8|13386|13384.2|13392.8|13391.5|13381.3|13379.6|848
1672208100000|2022-12-28 06:15:00|13386.2|13384.3|13392.3|13390.5|13395.5|13394.1|13386.2|13384.3|669
1672208400000|2022-12-28 06:20:00|13391.8|13390|13385.7|13384.2|13393.5|13391.7|13383.3|13381.8|610
1672208700000|2022-12-28 06:25:00|13385.4|13384.4|13390.9|13389|13394.7|13393|13385.4|13384.2|743
1672209000000|2022-12-28 06:30:00|13391|13389.3|13395.8|13393.9|13397.7|13396.1|13390.7|13389|601
1672209300000|2022-12-28 06:35:00|13395.9|13394|13396.5|13394.8|13398.5|13396.6|13395.1|13393.5|352
1672209600000|2022-12-28 06:40:00|13396.1|13394.7|13398.8|13397|13401|13399.5|13395.4|13393.8|601
1672209900000|2022-12-28 06:45:00|13398.9|13396.9|13402.9|13401.3|13403.2|13401.8|13396.3|13394.5|764
1672210200000|2022-12-28 06:50:00|13402.8|13401.4|13406.9|13405.9|13408.3|13406.8|13399.7|13398.5|549
1672210500000|2022-12-28 06:55:00|13407.2|13406.2|13405.2|13404.2|13407.5|13406.2|13404|13402.5|513
1672210800000|2022-12-28 07:00:00|13405.3|13404.3|13401.5|13399.8|13406.8|13405.7|13398.7|13397.6|820
1672211100000|2022-12-28 07:05:00|13402.5|13399.9|13399.5|13397.7|13403.5|13401.9|13397.7|13396.4|642
1672211400000|2022-12-28 07:10:00|13399.6|13398|13394|13392.2|13400.4|13398.7|13389.2|13387.8|876
1672211700000|2022-12-28 07:15:00|13393.5|13392.5|13392.3|13390.6|13396.4|13395.2|13391.3|13390|639
1672212000000|2022-12-28 07:20:00|13392.2|13390.2|13389|13387.5|13395.7|13394.5|13388.8|13387.4|622
1672212300000|2022-12-28 07:25:00|13388.7|13387.7|13386|13384.1|13391.1|13389.7|13382.3|13380.7|847
1672212600000|2022-12-28 07:30:00|13386.4|13384.9|13385.9|13384.3|13388.5|13387.1|13383.6|13382|658
1672212900000|2022-12-28 07:35:00|13385.8|13384.4|13391.6|13389.9|13394.4|13392.8|13384.9|13383.1|643
1672213200000|2022-12-28 07:40:00|13391.1|13390.1|13395.6|13393.9|13395.7|13394.2|13390|13388.6|782
1672213500000|2022-12-28 07:45:00|13395.7|13394.2|13387.3|13386.3|13395.8|13394.4|13387.3|13386.2|737
1672213800000|2022-12-28 07:50:00|13387.5|13385.9|13393.6|13392|13393.7|13392.5|13385.4|13384|797
1672214100000|2022-12-28 07:55:00|13393.7|13392.4|13392.1|13390.3|13395|13393.8|13389.8|13388.5|788
1672214400000|2022-12-28 08:00:00|13392|13390.4|13386.9|13385.4|13393.6|13392|13380.9|13379.9|1146
1672214700000|2022-12-28 08:05:00|13386.6|13385.3|13392.8|13391.1|13397.5|13396.2|13386.6|13385.3|855
1672215000000|2022-12-28 08:10:00|13392.7|13391.2|13400|13399|13402.1|13401.1|13391.9|13390.6|959
1672215300000|2022-12-28 08:15:00|13399.9|13398.9|13395|13393.4|13401.4|13399.7|13386.2|13385.2|1057
1672215600000|2022-12-28 08:20:00|13394.9|13393.8|13400.3|13398.8|13401.4|13399.9|13392.1|13390.8|1019
1672215900000|2022-12-28 08:25:00|13400.2|13398.5|13405.1|13404.1|13406.5|13405.2|13399.7|13398.3|879
1672216200000|2022-12-28 08:30:00|13405.4|13403.9|13404.8|13403.2|13407.4|13406.3|13403.4|13402.1|758
1672216500000|2022-12-28 08:35:00|13404.9|13403.1|13408.1|13406.5|13408.8|13407.5|13403.9|13402.5|729
1672216800000|2022-12-28 08:40:00|13408|13406.6|13410.2|13409.2|13413.1|13411.7|13407.2|13406|752
1672217100000|2022-12-28 08:45:00|13410.5|13408.8|13414.5|13412.9|13417.8|13416.7|13410.1|13408.5|690
1672217400000|2022-12-28 08:50:00|13414.3|13412.8|13413.2|13411.5|13414.7|13413.7|13410.8|13409.4|672
1672217700000|2022-12-28 08:55:00|13413.1|13411.9|13408.3|13406.6|13413.4|13412.1|13405.8|13404.4|736
1672218000000|2022-12-28 09:00:00|13408.6|13407.6|13420.2|13419.2|13420.4|13419.2|13408.6|13407.6|845
1672218300000|2022-12-28 09:05:00|13420.4|13418.9|13416.6|13415.6|13420.4|13419.2|13414.9|13413.5|727
1672218600000|2022-12-28 09:10:00|13416.8|13415.3|13415.2|13414.2|13418.9|13417.5|13413.9|13412.7|776
1672218900000|2022-12-28 09:15:00|13415.3|13414.3|13417.3|13416.3|13421.6|13420.3|13415.3|13414.3|600
1672219200000|2022-12-28 09:20:00|13417.5|13416|13418.2|13416.4|13421.7|13420.4|13415.9|13414.7|721
1672219500000|2022-12-28 09:25:00|13418.1|13417.1|13415.9|13414.9|13420.7|13419|13415.7|13414.4|627
1672219800000|2022-12-28 09:30:00|13415.7|13414.7|13407.6|13405.7|13416.7|13415.5|13404.9|13403.3|611
1672220100000|2022-12-28 09:35:00|13407.5|13405.6|13410.6|13408.5|13410.6|13409.2|13404.8|13403.5|577
1672220400000|2022-12-28 09:40:00|13410.5|13408.6|13406.2|13404.5|13410.5|13409.1|13405.3|13403.9|634
1672220700000|2022-12-28 09:45:00|13406.5|13404.9|13402.8|13401.8|13408.3|13406.9|13402.7|13401.5|517
1672221000000|2022-12-28 09:50:00|13403.5|13402.5|13406.8|13405|13409.2|13407.9|13399.6|13398.4|489
1672221300000|2022-12-28 09:55:00|13406.9|13405.1|13404.2|13402.6|13408|13406.7|13402.6|13401.5|609
1672221600000|2022-12-28 10:00:00|13404.1|13402.5|13403.4|13401.8|13408|13406.4|13402.9|13401.8|631
1672221900000|2022-12-28 10:05:00|13403.1|13402.1|13396.4|13394.8|13403.4|13402.1|13395.8|13394.3|597
1672222200000|2022-12-28 10:10:00|13396.1|13395.1|13391.6|13389.8|13399.4|13398.2|13391.4|13389.8|519
1672222500000|2022-12-28 10:15:00|13391.5|13389.5|13392.6|13390.8|13393.7|13392.4|13389.8|13388.6|583
1672222800000|2022-12-28 10:20:00|13392.5|13390.9|13395.9|13394.4|13396.8|13395.7|13391.8|13390.2|453
1672223100000|2022-12-28 10:25:00|13396|13394.1|13392.5|13391|13396|13394.2|13392|13390.6|595
1672223400000|2022-12-28 10:30:00|13392.3|13391.3|13391.3|13390.3|13393.8|13392.6|13390.4|13389|622
1672223700000|2022-12-28 10:35:00|13391.6|13390.1|13382.5|13381.5|13392.5|13391.1|13381.7|13380.5|501
1672224000000|2022-12-28 10:40:00|13382.4|13381.4|13377|13375.4|13383.5|13382.1|13375.9|13374.9|503
1672224300000|2022-12-28 10:45:00|13376.4|13375.1|13382|13380.3|13382|13380.6|13375.9|13374.9|689
1672224600000|2022-12-28 10:50:00|13381.9|13380.4|13386.5|13384.9|13387.8|13386.7|13381.9|13380.3|820
1672224900000|2022-12-28 10:55:00|13387|13385|13387.9|13386.2|13391.4|13390.1|13386.8|13385|649
1672225200000|2022-12-28 11:00:00|13387.8|13386.3|13389.3|13388.3|13393.3|13392.2|13387.5|13386.3|577
1672225500000|2022-12-28 11:05:00|13389.5|13387.8|13382.2|13380.7|13390.5|13389|13381.2|13380.2|599
1672225800000|2022-12-28 11:10:00|13382|13381|13388.8|13387.1|13388.9|13387.6|13379.9|13378.7|605
1672226100000|2022-12-28 11:15:00|13388.7|13387.2|13389.8|13388.2|13391.5|13390.3|13384.7|13383.4|593
1672226400000|2022-12-28 11:20:00|13389.9|13388.3|13387.7|13386.7|13391.5|13390.4|13385.2|13384.2|389
1672226700000|2022-12-28 11:25:00|13388.3|13387.3|13382.1|13381.1|13390.6|13389.3|13382.1|13381.1|512
1672227000000|2022-12-28 11:30:00|13382.2|13381.2|13385|13383.3|13388.8|13387.3|13380.4|13379.4|665
1672227300000|2022-12-28 11:35:00|13384|13383|13390.3|13388.7|13390.6|13389.1|13383.3|13382.2|599
1672227600000|2022-12-28 11:40:00|13390.7|13389.3|13389.3|13387.7|13391.6|13390.2|13385.4|13383.8|687
1672227900000|2022-12-28 11:45:00|13389|13387.5|13387.9|13386.3|13390.6|13389|13385|13383.7|724
1672228200000|2022-12-28 11:50:00|13387.8|13386.7|13383.5|13382.5|13389.9|13388.1|13382.6|13381.1|671
1672228500000|2022-12-28 11:55:00|13383.4|13382.4|13384.4|13382.8|13385.4|13384.1|13380.5|13379.2|759
1672228800000|2022-12-28 12:00:00|13384|13383|13381.6|13380.1|13385.9|13384.9|13378.6|13377.6|523
1672229100000|2022-12-28 12:05:00|13381.3|13380.3|13370.5|13369.5|13381.7|13380.5|13363.2|13361.6|733
1672229400000|2022-12-28 12:10:00|13371|13369.4|13367.1|13365.4|13374.4|13373|13364.8|13363.6|665
1672229700000|2022-12-28 12:15:00|13367.2|13366.2|13369.7|13368|13370.9|13369.3|13365.7|13364.4|618
1672230000000|2022-12-28 12:20:00|13369.5|13368.5|13369|13368|13370.7|13369.4|13367.2|13365.7|513
1672230300000|2022-12-28 12:25:00|13368.9|13367.9|13365.5|13364|13371.8|13370.5|13365|13363.8|661
1672230600000|2022-12-28 12:30:00|13365.3|13364.3|13354.9|13353.4|13365.6|13364.4|13354.1|13353.1|804
1672230900000|2022-12-28 12:35:00|13354.3|13353.3|13359.2|13358.2|13359.5|13358.4|13350.1|13349.1|564
1672231200000|2022-12-28 12:40:00|13359.5|13358|13348.5|13347.5|13359.5|13358.3|13346.4|13345.4|669
1672231500000|2022-12-28 12:45:00|13348.6|13347.6|13350.6|13349|13352.7|13351.4|13346.4|13345.3|732
1672231800000|2022-12-28 12:50:00|13350.3|13349.3|13341.7|13340.1|13354.5|13353.3|13340.6|13339.4|694
1672232100000|2022-12-28 12:55:00|13341.6|13340.6|13352.7|13351.7|13354.5|13353.4|13341.6|13340.6|710
1672232400000|2022-12-28 13:00:00|13353|13352|13358.5|13357.5|13360.2|13359.2|13349.5|13348.5|604
1672232700000|2022-12-28 13:05:00|13358.6|13357.6|13364.1|13363.1|13364.3|13363.3|13355.4|13354.4|402
1672233000000|2022-12-28 13:10:00|13364.2|13363.2|13366.6|13365.6|13369.8|13368.8|13363.2|13362.2|469
1672233300000|2022-12-28 13:15:00|13366.7|13365.7|13367.9|13366.9|13368.1|13367.1|13361.6|13360.6|386
1672233600000|2022-12-28 13:20:00|13368|13367|13371.3|13370.3|13376.8|13375.8|13367.5|13366.5|637
1672233900000|2022-12-28 13:25:00|13371.2|13370.2|13370.4|13369.4|13373.4|13372.4|13368.1|13367.1|663
1672234200000|2022-12-28 13:30:00|13370.3|13369.3|13378.9|13377.9|13379.3|13378.3|13370.3|13369.3|762
1672234500000|2022-12-28 13:35:00|13379.2|13378.2|13378.4|13377.4|13384.6|13383.6|13375.6|13374.6|568
1672234800000|2022-12-28 13:40:00|13378.5|13377.5|13380.7|13379.2|13384.9|13383.8|13377.3|13376.3|590
1672235100000|2022-12-28 13:45:00|13380.8|13379.5|13379.3|13378.3|13382.4|13380.9|13376|13375|529
1672235400000|2022-12-28 13:50:00|13379.7|13378.1|13387.5|13385.9|13390.8|13389.8|13379.3|13378.1|798
1672235700000|2022-12-28 13:55:00|13387.4|13386|13382.5|13381.5|13388.3|13387.1|13379.9|13378.9|626
1672236000000|2022-12-28 14:00:00|13382.6|13381.6|13380.1|13379.1|13385|13383.8|13380|13378.9|608
1672236300000|2022-12-28 14:05:00|13380|13379|13374.5|13373.5|13381.4|13380.4|13373.1|13372.1|628
1672236600000|2022-12-28 14:10:00|13374.6|13373.6|13373.2|13372.2|13376.3|13375.3|13369.6|13368.6|546
1672236900000|2022-12-28 14:15:00|13373.1|13372.1|13368.1|13367.1|13373.7|13372.5|13367.1|13366|505
1672237200000|2022-12-28 14:20:00|13368.3|13367.3|13369.1|13368.1|13371|13370|13363.4|13362.4|439
1672237500000|2022-12-28 14:25:00|13369.3|13368.3|13369.1|13368.1|13372|13370.8|13363.8|13362.8|715
1672237800000|2022-12-28 14:30:00|13369|13368|13378.8|13377.8|13379.1|13378.1|13368.4|13367|891
1672238100000|2022-12-28 14:35:00|13378.6|13377.6|13367.4|13366.4|13378.6|13377.6|13364.5|13363.5|839
1672238400000|2022-12-28 14:40:00|13367.7|13366.7|13374.2|13372.6|13374.6|13373.5|13366.5|13365.6|569
1672238700000|2022-12-28 14:45:00|13373.8|13372.8|13372.5|13371.5|13374.3|13372.8|13369.2|13367.9|674
1672239000000|2022-12-28 14:50:00|13372.4|13371.4|13382|13380.5|13383.1|13382|13372.4|13371.4|667
1672239300000|2022-12-28 14:55:00|13382.1|13380.4|13404.1|13403.1|13404.9|13403.8|13380.4|13379.2|850
1672239600000|2022-12-28 15:00:00|13404|13403|13401|13400|13405.1|13403.8|13394.8|13393|1346
1672239900000|2022-12-28 15:05:00|13401.2|13400.2|13403.2|13401.7|13409.1|13408.1|13400.9|13399.9|1028
1672240200000|2022-12-28 15:10:00|13402.4|13401.4|13394.3|13392.8|13403.6|13402.6|13393.6|13392.4|898
1672240500000|2022-12-28 15:15:00|13394.5|13392.7|13398.2|13397.2|13403.8|13402.8|13392.8|13391.7|820
1672240800000|2022-12-28 15:20:00|13397.7|13396.7|13401.1|13400.1|13401.9|13400.6|13395|13394|723
1672241100000|2022-12-28 15:25:00|13401|13400|13405.4|13404.4|13406.6|13405.6|13398.4|13397.4|676
1672241400000|2022-12-28 15:30:00|13405.3|13404.3|13403.9|13402.9|13405.4|13404.4|13397.6|13396.6|757
1672241700000|2022-12-28 15:35:00|13404.3|13402.8|13407.2|13406.2|13412.6|13411.6|13402.7|13401.5|918
1672242000000|2022-12-28 15:40:00|13407.5|13406.5|13414.4|13413.4|13416.2|13415|13406.8|13405.7|741
1672242300000|2022-12-28 15:45:00|13414.7|13413.7|13408.8|13407.2|13417.8|13416.3|13405.8|13404.5|819
1672242600000|2022-12-28 15:50:00|13408.9|13407.4|13421.3|13419.7|13422.5|13421.1|13403.1|13402.1|1233
1672242900000|2022-12-28 15:55:00|13420.8|13419.8|13423.7|13422.7|13428.6|13427.4|13420.1|13418.9|1066
1672243200000|2022-12-28 16:00:00|13423.6|13422.6|13420.1|13419.1|13426.3|13425.3|13415.3|13414.3|1020
1672243500000|2022-12-28 16:05:00|13420.2|13419.2|13422|13421|13427.1|13425.6|13417.5|13416.1|801
1672243800000|2022-12-28 16:10:00|13421.9|13420.9|13422.5|13421.5|13427.4|13426.4|13419.6|13418.6|808
1672244100000|2022-12-28 16:15:00|13422.3|13421.3|13425.5|13424.5|13430.2|13429.2|13420.8|13419.8|745
1672244400000|2022-12-28 16:20:00|13425.4|13424.4|13420.4|13419.4|13426.7|13425.7|13418.8|13417.8|731
1672244700000|2022-12-28 16:25:00|13420.5|13419|13424.7|13423.7|13426.3|13425|13420|13419|683
1672245000000|2022-12-28 16:30:00|13424.8|13423.8|13420.3|13419.3|13425.2|13424|13418.9|13417.7|696
1672245300000|2022-12-28 16:35:00|13420.2|13419.2|13421.9|13420.9|13425.4|13424.1|13419.6|13418.6|530
1672245600000|2022-12-28 16:40:00|13421.8|13420.8|13421.2|13420.2|13424.8|13423.7|13419.6|13418.4|607
1672245900000|2022-12-28 16:45:00|13421.3|13420.3|13423.1|13422.1|13425.1|13423.9|13421|13419.9|649
1672246200000|2022-12-28 16:50:00|13423|13422|13427.7|13426.7|13427.9|13426.9|13420.9|13419.9|589
1672246500000|2022-12-28 16:55:00|13427.5|13426.5|13427.7|13426.7|13430.2|13429|13426.5|13425.2|494
1672246800000|2022-12-28 17:00:00|13427.8|13426.8|13429.6|13428.6|13431.1|13429.9|13426.8|13425.5|564
1672247100000|2022-12-28 17:05:00|13429.7|13428.7|13422.1|13421.1|13430.9|13429.8|13422|13420.9|477
1672247400000|2022-12-28 17:10:00|13422.2|13421.2|13421|13420|13424|13422.5|13417.7|13416.6|717
1672247700000|2022-12-28 17:15:00|13420.6|13419.6|13417.5|13415.9|13422.3|13421|13415|13413.7|639
1672248000000|2022-12-28 17:20:00|13417.3|13415.8|13414.7|13413.1|13420|13418.8|13412.3|13411.2|677
1672248300000|2022-12-28 17:25:00|13414.6|13413.3|13409.1|13407.6|13415.6|13414.3|13406.8|13405.5|490
1672248600000|2022-12-28 17:30:00|13409.2|13407.7|13411.8|13410.8|13414.6|13413.4|13407.7|13406.6|490
1672248900000|2022-12-28 17:35:00|13411.9|13410.9|13418.9|13417.9|13419.6|13418.3|13410.6|13409.3|559
1672249200000|2022-12-28 17:40:00|13419.1|13417.6|13420.8|13419.8|13423|13421.8|13418.1|13416.8|410
1672249500000|2022-12-28 17:45:00|13421|13419.5|13419.1|13418.1|13422|13420.8|13418.7|13417.4|443
1672249800000|2022-12-28 17:50:00|13419.4|13417.9|13420.8|13419.3|13422.7|13421.6|13417.9|13416.6|439
1672250100000|2022-12-28 17:55:00|13420.3|13419.2|13418|13417|13421.2|13420.2|13417.7|13416.5|449
1672250400000|2022-12-28 18:00:00|13417.9|13416.9|13414.9|13413.9|13419.7|13418.7|13414.3|13413|625
1672250700000|2022-12-28 18:05:00|13414.3|13413.3|13409.3|13407.7|13414.6|13413.3|13407.9|13406.7|692
1672251000000|2022-12-28 18:10:00|13408.8|13407.8|13411.7|13410.7|13412|13410.8|13407.8|13406.6|485
1672251300000|2022-12-28 18:15:00|13411.8|13410.8|13408.9|13407.9|13412.5|13411.3|13408.8|13407.6|418
1672251600000|2022-12-28 18:20:00|13408.8|13407.8|13411.8|13410.8|13412.5|13411.3|13407.1|13406.1|406
1672251900000|2022-12-28 18:25:00|13411.9|13410.9|13414.7|13413.2|13417.5|13416.4|13411.7|13410.5|420
1672252200000|2022-12-28 18:30:00|13414.8|13413.5|13415.3|13414.3|13417.1|13416.1|13411.8|13410.8|412
1672252500000|2022-12-28 18:35:00|13415.4|13414.4|13418.2|13416.7|13418.5|13417.2|13415.3|13414.2|301
1672252800000|2022-12-28 18:40:00|13418|13417|13418.1|13417.1|13418.8|13417.5|13415.4|13414.1|496
1672253100000|2022-12-28 18:45:00|13418.4|13416.9|13419.1|13418.1|13420|13418.5|13417.2|13415.9|310
1672253400000|2022-12-28 18:50:00|13419.2|13418.2|13421.8|13420.8|13422|13421|13419|13418|352
1672253700000|2022-12-28 18:55:00|13421.9|13420.9|13425.6|13424.1|13425.6|13424.3|13420.8|13419.7|493
1672254000000|2022-12-28 19:00:00|13425.4|13424|13427.5|13426|13430|13428.6|13425.4|13424|577
1672254300000|2022-12-28 19:05:00|13427.4|13426.4|13430.7|13429.1|13430.9|13429.7|13425.6|13424.5|374
1672254600000|2022-12-28 19:10:00|13430.8|13429.2|13428.6|13427.6|13431.1|13430|13428|13427|387
1672254900000|2022-12-28 19:15:00|13428.7|13427.7|13430.2|13429.2|13432.3|13431|13428.7|13427.7|397
1672255200000|2022-12-28 19:20:00|13430.3|13429.3|13431.4|13430.4|13432.1|13431|13429.8|13428.8|342
1672255500000|2022-12-28 19:25:00|13431.7|13430.7|13434.1|13433.1|13434.2|13433.2|13431.4|13430.4|313
1672255800000|2022-12-28 19:30:00|13434.2|13433.2|13435.2|13433.6|13436.2|13434.9|13434|13432.8|259
1672256100000|2022-12-28 19:35:00|13435.1|13433.7|13435.4|13434.4|13435.7|13434.5|13433.4|13432.3|315
1672256400000|2022-12-28 19:40:00|13435.7|13434.2|13433.9|13432.9|13435.7|13434.5|13433.9|13432.7|247
1672256700000|2022-12-28 19:45:00|13433.8|13432.8|13435|13434|13435.3|13434.1|13433.7|13432.6|322
1672257000000|2022-12-28 19:50:00|13434.9|13433.9|13434.9|13433.9|13435.7|13434.3|13434.3|13433.1|249
1672257300000|2022-12-28 19:55:00|13435.2|13434.2|13438|13437|13439.1|13438|13433.9|13432.8|355
1672257600000|2022-12-28 20:00:00|13438.5|13437.5|13439.6|13438.6|13439.9|13438.7|13436.8|13435.6|437
1672257900000|2022-12-28 20:05:00|13439.8|13438.3|13439.6|13438.1|13440|13438.8|13438.5|13437.3|313
1672258200000|2022-12-28 20:10:00|13439.4|13438.4|13442.5|13440.8|13445|13443.2|13438.7|13437.3|338
1672258500000|2022-12-28 20:15:00|13442.4|13440.9|13440.9|13439.2|13442.8|13441.5|13440.1|13438.8|396
1672258800000|2022-12-28 20:20:00|13441|13439|13447.3|13445.8|13447.5|13445.8|13440.2|13438.7|373
1672259100000|2022-12-28 20:25:00|13447.5|13445.6|13446.8|13445.8|13449.8|13448.8|13446.3|13445|253
1672259400000|2022-12-28 20:30:00|13446.9|13445.9|13449.2|13448.2|13449.7|13448.3|13445.3|13444.1|283
1672259700000|2022-12-28 20:35:00|13449.5|13448|13446.5|13445.5|13450.2|13448.8|13446.3|13445|372
1672260000000|2022-12-28 20:40:00|13446.4|13445.4|13447.9|13446.3|13449.3|13447.9|13446.4|13445.2|389
1672260300000|2022-12-28 20:45:00|13447.8|13446.4|13448.3|13446.7|13449.4|13447.9|13447|13445.8|319
1672260600000|2022-12-28 20:50:00|13447.3|13446.3|13449.8|13448.8|13450.4|13449.4|13447.2|13446|372
1672260900000|2022-12-28 20:55:00|13449.9|13448.9|13449.4|13448.4|13450.1|13448.9|13447.3|13446|395
1672261200000|2022-12-28 21:00:00|13449.6|13448.6|13450.3|13448.6|13450.6|13449.3|13448.3|13447|274
1672261500000|2022-12-28 21:05:00|13450.4|13448.8|13450.3|13449.3|13450.7|13449.5|13449.8|13448.5|203
1672261800000|2022-12-28 21:10:00|13450.2|13449.2|13449.8|13448.8|13450.6|13449.5|13449.4|13448|117
1672262100000|2022-12-28 21:15:00|13450.3|13449.3|13444.9|13443.1|13450.8|13449.3|13444.8|13443|331
1672262400000|2022-12-28 21:20:00|13444.6|13443|13445.3|13443.5|13445.4|13443.9|13442.8|13441.4|300
1672262700000|2022-12-28 21:25:00|13445.2|13443.6|13446.8|13445.8|13447.3|13445.9|13444.8|13443.5|176
1672263000000|2022-12-28 21:30:00|13447|13446|13446.1|13444.6|13447.1|13446.1|13445.4|13444.4|155
1672263300000|2022-12-28 21:35:00|13445.9|13444.9|13446.4|13444.6|13447.1|13445.7|13445.6|13444.5|179
1672263600000|2022-12-28 21:40:00|13446.6|13445|13446.4|13444.6|13447.4|13445.9|13445.1|13443.5|270
1672263900000|2022-12-28 21:45:00|13446.5|13444.8|13446.5|13444.9|13447.3|13445.7|13446|13444.5|181
1672264200000|2022-12-28 21:50:00|13446.1|13445.1|13446.5|13444.7|13446.5|13445.2|13445.5|13443.8|189
1672264500000|2022-12-28 21:55:00|13446.9|13445.7|13449.8|13444.3|13451.5|13448|13446.9|13444.3|242
1672264800000|2022-12-28 22:00:00|13450|13444|13442.4|13436.4|13450|13444|13442|13436|41
1672265100000|2022-12-28 22:05:00|13442.5|13436.5|13443.1|13437.1|13443.1|13437.1|13441.5|13435.5|554
1672265400000|2022-12-28 22:10:00|13442.9|13436.9|13442.3|13436.3|13443.1|13437.1|13442.2|13436.2|953
1672265700000|2022-12-28 22:15:00|13442.2|13436.2|13442.3|13436.3|13442.6|13436.6|13440.2|13434.4|519
1672266000000|2022-12-28 22:20:00|13442.2|13436.2|13442.6|13436.6|13446|13440|13441.6|13435.6|330
1672266300000|2022-12-28 22:25:00|13442.7|13436.7|13443.1|13437.1|13443.1|13437.1|13442.6|13436.6|24
1672266600000|2022-12-28 22:30:00|13443|13437|13442|13438.2|13443.7|13438.5|13442|13436.3|239
1672266900000|2022-12-28 22:35:00|13442.1|13438.1|13439.5|13433.5|13442.3|13439|13436.9|13430.9|730
1672267200000|2022-12-28 22:40:00|13439.6|13433.6|13440|13435.1|13442|13436|13439.6|13433.6|73
1672267500000|2022-12-28 22:45:00|13439.6|13435.2|13438.1|13434.5|13439.6|13436.2|13436|13433.4|115
1672267800000|2022-12-28 22:50:00|13438|13434.4|13439.5|13433.5|13439.9|13435.4|13435.2|13430.2|407
1672268100000|2022-12-28 22:55:00|13439.6|13433.6|13434|13428|13440.5|13434.5|13432.5|13426.5|698
1672268400000|2022-12-28 23:00:00|13435.3|13429.3|13432|13426|13441.2|13435.2|13431.5|13425.7|1434
1672268700000|2022-12-28 23:05:00|13431.5|13425.5|13420.7|13417.7|13433.2|13427.3|13419.9|13413.9|1213
1672269000000|2022-12-28 23:10:00|13420.9|13417.8|13420.3|13417.4|13421.5|13419|13418.4|13415|506
1672269300000|2022-12-28 23:15:00|13420.2|13416.1|13419.3|13417.5|13420.9|13418.9|13414.7|13412.8|628
1672269600000|2022-12-28 23:20:00|13419.4|13417.4|13413.7|13411.1|13419.5|13418.2|13412.4|13410.8|425
1672269900000|2022-12-28 23:25:00|13413.8|13411.2|13416.3|13414.3|13417.7|13415.8|13413|13411|442
1672270200000|2022-12-28 23:30:00|13416.2|13414.1|13418.7|13416.7|13420.6|13419.1|13416.2|13414.1|438
1672270500000|2022-12-28 23:35:00|13418.8|13416.8|13418.5|13416.6|13419.4|13417.3|13414.9|13413.2|424
1672270800000|2022-12-28 23:40:00|13418.6|13416.5|13413.8|13412.2|13419.7|13417.7|13413.4|13411.5|343
1672271100000|2022-12-28 23:45:00|13413.9|13412.1|13409.3|13407.5|13414.2|13412.9|13409.2|13407.5|183
1672271400000|2022-12-28 23:50:00|13408.9|13407.9|13405|13403|13409.5|13408.4|13398.3|13396.9|631
1672271700000|2022-12-28 23:55:00|13404.1|13402.5|13404.3|13402.5|13407.5|13405.6|13400.5|13398.4|525
1672272000000|2022-12-29 00:00:00|13404.2|13402.4|13396.8|13394.7|13404.7|13403|13391.4|13390.4|1033
1672272300000|2022-12-29 00:05:00|13396.7|13394.6|13410.7|13409.2|13412.1|13411.1|13396.7|13394.6|930
1672272600000|2022-12-29 00:10:00|13410.9|13409.1|13407|13405.3|13412.2|13411|13406.2|13404.5|639
1672272900000|2022-12-29 00:15:00|13406.9|13405.2|13405.5|13403.9|13407|13405.4|13402.7|13401|607
1672273200000|2022-12-29 00:20:00|13406|13404.3|13406.5|13404.8|13409|13407.5|13403.5|13401.9|627
1672273500000|2022-12-29 00:25:00|13406.6|13405.1|13410|13408|13410|13408.2|13405.3|13403.5|588
1672273800000|2022-12-29 00:30:00|13409.9|13408.1|13412.4|13410.8|13414.7|13413.4|13408.9|13407.5|643
1672274100000|2022-12-29 00:35:00|13412.8|13411.1|13417|13415.5|13417.1|13415.9|13410.2|13408.5|648
1672274400000|2022-12-29 00:40:00|13416.8|13415.3|13411.4|13409.7|13420.6|13419.5|13411.1|13409.5|696
1672274700000|2022-12-29 00:45:00|13411.5|13409.6|13416.4|13414.8|13420.6|13419.4|13409.2|13408|840
1672275000000|2022-12-29 00:50:00|13416.6|13415|13402.1|13400.3|13419.4|13418|13401.3|13399.8|896
1672275300000|2022-12-29 00:55:00|13401.8|13401.4|13399.4|13398.4|13406.6|13405.2|13396.2|13394.9|1064
1672275600000|2022-12-29 01:00:00|13399.7|13397.9|13392.8|13391.2|13408.6|13407.3|13390.8|13389.5|1040
1672275900000|2022-12-29 01:05:00|13392.7|13391|13380|13378|13394.6|13393.2|13374.7|13373|1146
1672276200000|2022-12-29 01:10:00|13380.6|13378.8|13380.9|13379|13386.3|13384.8|13375.6|13374|815
1672276500000|2022-12-29 01:15:00|13379.6|13377.7|13386.5|13384.8|13388|13386.4|13378.4|13377.3|663
1672276800000|2022-12-29 01:20:00|13386.8|13384.7|13384.5|13382.9|13387.8|13386.1|13381.1|13379.5|802
1672277100000|2022-12-29 01:25:00|13383.9|13382.8|13387.4|13385.7|13392.3|13391.3|13378.7|13377.3|929
1672277400000|2022-12-29 01:30:00|13387.3|13386.1|13381.3|13379.5|13389|13387.8|13378.6|13377.4|799
1672277700000|2022-12-29 01:35:00|13381.1|13379.4|13381.4|13379.7|13384.3|13383.2|13378.3|13377|654
1672278000000|2022-12-29 01:40:00|13381.5|13379.9|13370.7|13369|13385.5|13383.8|13368.9|13367.6|867
1672278300000|2022-12-29 01:45:00|13370.5|13368.7|13374|13372.4|13374.3|13372.6|13367.8|13366.5|805
1672278600000|2022-12-29 01:50:00|13374.3|13372.7|13371.6|13370|13377.5|13375.8|13371|13369.8|884
1672278900000|2022-12-29 01:55:00|13371.5|13370.1|13373.5|13371.8|13374.6|13373|13368.1|13366.7|730
1672279200000|2022-12-29 02:00:00|13374.7|13373.7|13367|13365.3|13376.1|13374.9|13365.9|13364.6|672
1672279500000|2022-12-29 02:05:00|13366.9|13365.2|13364.8|13363.2|13368.1|13366.5|13362|13360.5|521
1672279800000|2022-12-29 02:10:00|13364.6|13363|13364.2|13363.2|13366.5|13365.5|13362.2|13360.6|380
1672280100000|2022-12-29 02:15:00|13364|13363|13365|13363.3|13366.6|13365.3|13362.9|13361.6|525
1672280400000|2022-12-29 02:20:00|13364.1|13363.4|13362.2|13360.5|13368|13366.9|13361.3|13359.8|608
1672280700000|2022-12-29 02:25:00|13362.1|13361.2|13357.2|13355.7|13363.5|13362.1|13356.8|13355.6|450
1672281000000|2022-12-29 02:30:00|13357.3|13356|13354|13352.2|13360.6|13359.4|13349.6|13348.6|770
1672281300000|2022-12-29 02:35:00|13354.5|13353.5|13357.3|13355.6|13357.6|13356|13351.2|13349.5|585
1672281600000|2022-12-29 02:40:00|13357.2|13355.7|13361.5|13359.9|13362|13361|13353.5|13351.9|557
1672281900000|2022-12-29 02:45:00|13361.4|13359.8|13364.2|13362.4|13366.3|13364.9|13360.9|13359.5|583
1672282200000|2022-12-29 02:50:00|13364.4|13362.7|13369.4|13367.6|13369.4|13367.8|13360.6|13359.2|630
1672282500000|2022-12-29 02:55:00|13369.1|13367.3|13372.1|13370.5|13373.3|13371.9|13366.6|13365.4|642
1672282800000|2022-12-29 03:00:00|13372.2|13370.4|13373.5|13371.9|13374.2|13373.1|13369.1|13368|548
1672283100000|2022-12-29 03:05:00|13373.8|13372|13369.8|13368.1|13374.1|13372.9|13369|13367.7|488
1672283400000|2022-12-29 03:10:00|13369.9|13369.3|13374.2|13372.6|13374.2|13372.9|13369.8|13368.8|449
1672283700000|2022-12-29 03:15:00|13374.1|13372.9|13376.8|13375.8|13379.8|13378.5|13373.8|13372.5|625
1672284000000|2022-12-29 03:20:00|13376.2|13375.2|13376.9|13375.3|13377.8|13376.5|13375.1|13373.6|629
1672284300000|2022-12-29 03:25:00|13376.1|13375.2|13374.5|13373.5|13377.3|13376.1|13373.9|13372.7|604
1672284600000|2022-12-29 03:30:00|13374.8|13373.2|13383.6|13382.1|13386|13384.9|13373.9|13372.7|723
1672284900000|2022-12-29 03:35:00|13383.7|13382.2|13378.3|13377.3|13383.9|13382.3|13378.1|13377.1|560
1672285200000|2022-12-29 03:40:00|13378.4|13377.4|13382.2|13381.2|13382.4|13381.3|13375.3|13374|538
1672285500000|2022-12-29 03:45:00|13382.4|13380.8|13388.8|13387|13390.4|13388.8|13380.8|13379.3|644
1672285800000|2022-12-29 03:50:00|13388.7|13387.3|13388.7|13387.1|13389.5|13388.2|13385.4|13384|470
1672286100000|2022-12-29 03:55:00|13388.6|13387|13386.1|13384.6|13388.6|13387.2|13383.4|13382|533
1672286400000|2022-12-29 04:00:00|13385.7|13384.7|13386.8|13385.8|13388.3|13386.8|13384.7|13383.4|492
1672286700000|2022-12-29 04:05:00|13387|13385.5|13384.9|13383|13388.5|13386.8|13382.2|13380.6|438
1672287000000|2022-12-29 04:10:00|13385|13383.4|13382.7|13381.7|13385|13383.4|13381.9|13380.6|420
1672287300000|2022-12-29 04:15:00|13383.1|13381.5|13378.7|13377.1|13383.1|13381.9|13377.2|13376|498
1672287600000|2022-12-29 04:20:00|13378.6|13377|13379.9|13378.3|13380.2|13379.2|13377.4|13376.1|363
1672287900000|2022-12-29 04:25:00|13379.8|13379|13382|13381|13383.7|13382.7|13379.8|13378.6|394
1672288200000|2022-12-29 04:30:00|13381.9|13380.9|13382.4|13380.8|13384.1|13382.8|13380.2|13378.8|451
1672288500000|2022-12-29 04:35:00|13382.2|13381.2|13377.8|13376.8|13383.3|13382.3|13376.5|13375.2|455
1672288800000|2022-12-29 04:40:00|13377.9|13376.9|13378.4|13377.4|13380.3|13379.1|13377.8|13376.5|392
1672289100000|2022-12-29 04:45:00|13378.3|13377.3|13379.3|13378.3|13380|13378.9|13378|13376.7|417
1672289400000|2022-12-29 04:50:00|13379.2|13378.2|13373.1|13371.5|13380|13379|13371.8|13370.4|486
1672289700000|2022-12-29 04:55:00|13373.2|13371.6|13363.6|13362|13373.2|13371.9|13362.9|13361.9|609
1672290000000|2022-12-29 05:00:00|13363.5|13362.2|13364.2|13362.7|13370.3|13368.8|13363.2|13361.6|538
1672290300000|2022-12-29 05:05:00|13364.3|13363.1|13367.7|13366.1|13368.1|13366.8|13360.4|13358.8|723
1672290600000|2022-12-29 05:10:00|13367.6|13366|13368.6|13367|13368.9|13367|13364.4|13363.1|454
1672290900000|2022-12-29 05:15:00|13368.9|13367.1|13366.9|13365|13370.2|13369.1|13366.6|13365|442
1672291200000|2022-12-29 05:20:00|13367|13366|13369|13367.3|13369.5|13368.2|13364.5|13363|416
1672291500000|2022-12-29 05:25:00|13369.1|13367.4|13366.8|13365.8|13369.4|13368.1|13364.2|13362.6|423
1672291800000|2022-12-29 05:30:00|13366.7|13365.7|13373.6|13371.9|13373.7|13372.4|13365.9|13364.5|531
1672292100000|2022-12-29 05:35:00|13374.1|13372.4|13374|13373|13376.8|13375.3|13373.4|13372|487
1672292400000|2022-12-29 05:40:00|13373.9|13372.9|13372.2|13370.6|13376.1|13374.9|13371.8|13370.5|397
1672292700000|2022-12-29 05:45:00|13372|13370.5|13370.4|13368.4|13372|13371|13369.2|13368.2|385
1672293000000|2022-12-29 05:50:00|13370.5|13368.2|13367.9|13366.9|13370.5|13368.8|13366.8|13365.6|393
1672293300000|2022-12-29 05:55:00|13367.8|13366.8|13367.7|13366.7|13369.2|13368|13364.6|13363.6|467
1672293600000|2022-12-29 06:00:00|13367.6|13366.6|13354.8|13353.8|13368.3|13367.3|13354.8|13353.7|583
1672293900000|2022-12-29 06:05:00|13355.1|13353.6|13355.5|13353.8|13358|13356.7|13347.8|13346.5|671
1672294200000|2022-12-29 06:10:00|13355.6|13354|13363.8|13362.2|13365.3|13364|13355.6|13354|651
1672294500000|2022-12-29 06:15:00|13363.9|13362.4|13363|13361.5|13365.2|13363.5|13361.5|13360.1|545
1672294800000|2022-12-29 06:20:00|13363.1|13361.9|13368.1|13367.1|13370|13368.9|13362.5|13361.1|427
1672295100000|2022-12-29 06:25:00|13368|13367|13373.4|13372.4|13373.5|13372.4|13367.4|13366.1|494
1672295400000|2022-12-29 06:30:00|13373.3|13372.3|13376.5|13374.7|13378.5|13377|13373.3|13372.3|448
1672295700000|2022-12-29 06:35:00|13377|13375.5|13381|13379.3|13383.5|13381.8|13376.4|13374.5|585
1672296000000|2022-12-29 06:40:00|13380.9|13379.2|13378.9|13377.4|13385.2|13383.9|13377.6|13375.8|573
1672296300000|2022-12-29 06:45:00|13378.6|13377|13374.2|13372.5|13379.2|13377.8|13372.2|13370.7|693
1672296600000|2022-12-29 06:50:00|13374.3|13372.1|13377.8|13376.2|13380.8|13379.6|13373.2|13371.9|592
1672296900000|2022-12-29 06:55:00|13377.2|13376|13373.1|13371.6|13380.7|13379.4|13372.6|13371|673
1672297200000|2022-12-29 07:00:00|13373.5|13372|13378.8|13377.2|13380.6|13379.3|13371.2|13369.8|733
1672297500000|2022-12-29 07:05:00|13378.7|13377.1|13372.4|13371.4|13380.6|13379|13369|13367.5|718
1672297800000|2022-12-29 07:10:00|13372.6|13371.1|13381|13379.1|13383.2|13381.8|13372.3|13370.9|723
1672298100000|2022-12-29 07:15:00|13380.9|13379.3|13385.8|13384.2|13387|13385.5|13376.8|13375.2|721
1672298400000|2022-12-29 07:20:00|13386|13384.3|13383.6|13382.6|13387.6|13386.4|13383|13381.7|716
1672298700000|2022-12-29 07:25:00|13383.7|13382.7|13382.2|13380.7|13386.3|13385|13381.1|13379.8|819
1672299000000|2022-12-29 07:30:00|13382.3|13380.6|13381.4|13379.7|13385.8|13384.6|13378.5|13377.4|837
1672299300000|2022-12-29 07:35:00|13381.3|13379.6|13379|13377.4|13381.3|13379.6|13374.8|13373.6|584
1672299600000|2022-12-29 07:40:00|13378.9|13377.3|13384.8|13383.8|13390.8|13389.6|13378.7|13377.3|807
1672299900000|2022-12-29 07:45:00|13385.6|13384.6|13383|13381.2|13387.7|13386.5|13381.7|13380.4|560
1672300200000|2022-12-29 07:50:00|13382.9|13381.1|13379.4|13377.7|13383.1|13381.6|13376.6|13375.3|738
1672300500000|2022-12-29 07:55:00|13379.5|13377.6|13379.4|13378.4|13383.7|13382.7|13376.5|13375.1|842
1672300800000|2022-12-29 08:00:00|13379.5|13378.5|13375|13373.2|13382.4|13381.2|13373|13371.7|1075
1672301100000|2022-12-29 08:05:00|13374.7|13373.4|13369.9|13368.3|13375.1|13373.9|13367.2|13366.2|1054
1672301400000|2022-12-29 08:10:00|13369.6|13368.6|13367.2|13365.5|13371.3|13369.9|13363|13362|709
1672301700000|2022-12-29 08:15:00|13367.1|13365.4|13373.1|13372.1|13373.7|13372.6|13367.1|13365.4|720
1672302000000|2022-12-29 08:20:00|13373|13372|13374.1|13373.1|13376.5|13375.3|13371.3|13369.9|653
1672302300000|2022-12-29 08:25:00|13374.2|13373.2|13370|13369|13377|13375.8|13367.4|13366.4|888
1672302600000|2022-12-29 08:30:00|13370.2|13368.7|13369.8|13368.8|13372.3|13370.9|13367.2|13365.7|760
1672302900000|2022-12-29 08:35:00|13369.9|13368.9|13372|13370.4|13373|13371.4|13368.6|13367.2|640
1672303200000|2022-12-29 08:40:00|13371.8|13370.8|13372|13370.3|13373|13371.8|13369.1|13367.5|643
1672303500000|2022-12-29 08:45:00|13371.7|13370.1|13370|13368.5|13372.1|13370.8|13367.7|13366.2|726
1672303800000|2022-12-29 08:50:00|13369.8|13368.8|13355.3|13354.3|13370.1|13368.8|13354.2|13353.2|861
1672304100000|2022-12-29 08:55:00|13355.8|13354.1|13363.3|13361.8|13364.1|13362.9|13355.1|13354|702
1672304400000|2022-12-29 09:00:00|13362.9|13361.9|13361.6|13359.7|13365|13363.8|13359.6|13358|778
1672304700000|2022-12-29 09:05:00|13360.9|13359.8|13363.8|13362.1|13364.2|13362.8|13360.4|13359.1|756
1672305000000|2022-12-29 09:10:00|13363.7|13362|13363.2|13361.4|13365.1|13364|13361.2|13359.9|596
1672305300000|2022-12-29 09:15:00|13362.9|13361.6|13365|13363.3|13366.1|13364.8|13362|13360.5|619
1672305600000|2022-12-29 09:20:00|13364.9|13363.9|13363.8|13361.9|13366.4|13365.3|13360.9|13359.3|737
1672305900000|2022-12-29 09:25:00|13363.9|13362|13367.1|13366.1|13368.5|13367.2|13362|13360.7|659
1672306200000|2022-12-29 09:30:00|13367.4|13365.8|13369.8|13368.3|13371.2|13369.8|13366.5|13365.3|514
1672306500000|2022-12-29 09:35:00|13369.7|13368.2|13366.8|13365.8|13370.3|13369.1|13364.3|13362.6|543
1672306800000|2022-12-29 09:40:00|13366.6|13365.6|13365.1|13364.1|13367.5|13366.4|13364.3|13363.3|522
1672307100000|2022-12-29 09:45:00|13365|13364|13362.1|13361.1|13366.5|13365.3|13360.5|13359.4|590
1672307400000|2022-12-29 09:50:00|13362.7|13361|13362.2|13360.6|13365|13363.8|13360.2|13358.8|578
1672307700000|2022-12-29 09:55:00|13362|13360.5|13362|13361|13363.4|13362.1|13359.8|13358.3|542
1672308000000|2022-12-29 10:00:00|13362.2|13360.7|13366.8|13365.2|13368.5|13367.3|13361.8|13360.6|585
1672308300000|2022-12-29 10:05:00|13366.6|13365.3|13364.1|13362.6|13368.5|13367.2|13362.6|13361.5|552
1672308600000|2022-12-29 10:10:00|13363.9|13362.9|13363.5|13362.5|13366.9|13365.8|13363.1|13361.8|638
1672308900000|2022-12-29 10:15:00|13363.8|13362.3|13366.8|13365.8|13368|13366.8|13363.3|13362|418
1672309200000|2022-12-29 10:20:00|13366.7|13365.7|13372.7|13371.7|13372.9|13371.9|13366.4|13365.1|519
1672309500000|2022-12-29 10:25:00|13372.6|13371.6|13371.2|13369.7|13376.4|13375.4|13370.5|13369.1|598
1672309800000|2022-12-29 10:30:00|13370.9|13369.9|13374|13372.2|13375.8|13374.4|13370.4|13369|687
1672310100000|2022-12-29 10:35:00|13373.9|13372.3|13375|13373.3|13377.5|13376.4|13373|13371.6|440
1672310400000|2022-12-29 10:40:00|13375.1|13373.4|13376.9|13375.2|13378.6|13377.4|13374.8|13373.3|474
1672310700000|2022-12-29 10:45:00|13376.7|13375.1|13380.1|13378.6|13380.7|13379.5|13376.7|13375.1|517
1672311000000|2022-12-29 10:50:00|13380.2|13378.5|13380.5|13379|13380.8|13379.5|13377.3|13376.1|373
1672311300000|2022-12-29 10:55:00|13380.3|13379.3|13381.7|13380.7|13383.3|13382.1|13380.3|13379.3|361
1672311600000|2022-12-29 11:00:00|13381.6|13380.6|13382.5|13381.5|13383|13381.6|13376.8|13375.6|474
1672311900000|2022-12-29 11:05:00|13382.4|13381.4|13379.2|13377.5|13382.9|13381.7|13376.7|13375.4|486
1672312200000|2022-12-29 11:10:00|13379.3|13377.8|13379|13377.5|13379.5|13378.5|13374|13372.5|486
1672312500000|2022-12-29 11:15:00|13379.1|13377.4|13377.1|13375.5|13379.9|13378.5|13375.3|13373.8|404
1672312800000|2022-12-29 11:20:00|13376.7|13375.7|13375.4|13374.4|13376.9|13375.8|13375|13373.7|454
1672313100000|2022-12-29 11:25:00|13375.5|13374.5|13375.7|13374.2|13378.3|13376.7|13373.9|13372.7|471
1672313400000|2022-12-29 11:30:00|13375.4|13374.1|13371.3|13370.3|13376.2|13374.7|13371.2|13370|429
1672313700000|2022-12-29 11:35:00|13371.6|13370.1|13370.1|13369.1|13373.6|13372.3|13370|13369|328
1672314000000|2022-12-29 11:40:00|13370|13369|13370|13368.5|13370.8|13369.4|13367.3|13366.1|381
1672314300000|2022-12-29 11:45:00|13369.9|13369|13372.2|13371.2|13373.9|13372.9|13369.7|13368.5|329
1672314600000|2022-12-29 11:50:00|13372.3|13371.3|13373.3|13372.3|13374|13372.3|13370.4|13369.2|309
1672314900000|2022-12-29 11:55:00|13373.4|13372.4|13376.8|13375.8|13378.3|13377|13373.2|13371.8|281
1672315200000|2022-12-29 12:00:00|13376.3|13375.3|13377.9|13376.9|13380.2|13379.1|13375.6|13374.6|301
1672315500000|2022-12-29 12:05:00|13377.7|13377|13378.8|13377.8|13380.8|13379.6|13374.8|13373.5|422
1672315800000|2022-12-29 12:10:00|13378.4|13377.4|13377.7|13376.7|13379.8|13378.6|13376.6|13375.5|336
1672316100000|2022-12-29 12:15:00|13377.6|13376.6|13378|13376.5|13379|13377.8|13374.2|13373|397
1672316400000|2022-12-29 12:20:00|13377.8|13376.8|13375.3|13374.3|13379.2|13377.9|13375.2|13374.2|377
1672316700000|2022-12-29 12:25:00|13375.2|13374.2|13374.9|13373.3|13376.2|13374.9|13372.5|13371.2|455
1672317000000|2022-12-29 12:30:00|13374.2|13373.2|13375.8|13374.8|13378.9|13377.7|13373.8|13372.7|458
1672317300000|2022-12-29 12:35:00|13376|13374.4|13372.6|13371.6|13377|13375.9|13372.2|13371.5|315
1672317600000|2022-12-29 12:40:00|13372.5|13371.5|13375.8|13374.8|13377.9|13376.7|13372.5|13371.5|347
1672317900000|2022-12-29 12:45:00|13375.7|13374.7|13369|13368|13378.6|13377.6|13368|13367|355
1672318200000|2022-12-29 12:50:00|13369.2|13368.2|13368|13367|13370.7|13369.7|13367.1|13366.1|360
1672318500000|2022-12-29 12:55:00|13367.8|13366.8|13364.1|13363.1|13369|13368.2|13362.2|13361.2|357
1672318800000|2022-12-29 13:00:00|13364.9|13363.9|13354.7|13353.1|13366.3|13365.3|13354.3|13353.1|470
1672319100000|2022-12-29 13:05:00|13354.6|13353.4|13351|13350|13359.2|13357.9|13351|13350|506
1672319400000|2022-12-29 13:10:00|13351.1|13350.1|13357.2|13355.6|13359.5|13358.5|13348|13347|646
1672319700000|2022-12-29 13:15:00|13357.3|13355.5|13357|13355.4|13360.5|13359.1|13353|13351.8|744
1672320000000|2022-12-29 13:20:00|13357.3|13355.8|13353.8|13352.8|13362.3|13361.1|13353.8|13352.6|862
1672320300000|2022-12-29 13:25:00|13354|13352.5|13360.7|13355.1|13361.3|13357.4|13352.2|13350.8|579
1672320600000|2022-12-29 13:30:00|13360.6|13354.8|13350.6|13349|13363.4|13361.8|13349.4|13348.2|1132
1672320900000|2022-12-29 13:35:00|13350.5|13348.9|13325.6|13324.6|13350.5|13348.9|13322.1|13320.9|1312
1672321200000|2022-12-29 13:40:00|13325.1|13324.1|13323.8|13322.8|13334.3|13333.2|13322|13320.7|1302
1672321500000|2022-12-29 13:45:00|13323.9|13322.9|13316.6|13315.1|13326.3|13324.7|13310.7|13309.1|1125
1672321800000|2022-12-29 13:50:00|13316.7|13315.2|13324.4|13323.4|13327.4|13326.1|13312|13310.8|1248
1672322100000|2022-12-29 13:55:00|13324.6|13323.1|13317.6|13316.1|13326.7|13325.5|13315.8|13314.8|803
1672322400000|2022-12-29 14:00:00|13317.3|13316.3|13311.4|13309.7|13319.8|13318.4|13308.8|13307.4|1069
1672322700000|2022-12-29 14:05:00|13311.3|13309.6|13322.8|13321.3|13325.9|13324.2|13308.6|13307.6|871
1672323000000|2022-12-29 14:10:00|13322.5|13321.5|13327|13325.4|13331.1|13330.1|13321.8|13320.5|831
1672323300000|2022-12-29 14:15:00|13326.8|13325.5|13322.4|13321.4|13330|13329|13320.8|13319.4|727
1672323600000|2022-12-29 14:20:00|13322.9|13321.9|13315.3|13314.3|13323.7|13322.5|13313.8|13312.5|877
1672323900000|2022-12-29 14:25:00|13315.2|13314.2|13311.5|13310.5|13316.9|13315.8|13309.3|13308.3|860
1672324200000|2022-12-29 14:30:00|13311.8|13310.8|13315.6|13314.6|13319.1|13318.1|13307.5|13306.8|922
1672324500000|2022-12-29 14:35:00|13315.3|13314.3|13309.3|13308.3|13316.4|13315.4|13308.6|13307.5|742
1672324800000|2022-12-29 14:40:00|13309.4|13308.4|13298.4|13297.4|13309.4|13308.4|13297.3|13296.5|895
1672325100000|2022-12-29 14:45:00|13298.5|13297.5|13304.2|13303.2|13305.2|13304.2|13291.2|13290.2|762
1672325400000|2022-12-29 14:50:00|13304.1|13303.1|13298.8|13297.2|13305.1|13304.1|13291.2|13290.1|718
1672325700000|2022-12-29 14:55:00|13298.4|13297.4|13304.7|13303.7|13309.9|13308.9|13298.4|13297.4|894
1672326000000|2022-12-29 15:00:00|13304.8|13303.8|13315.1|13313.3|13319.1|13318.1|13303.3|13302.2|1049
1672326300000|2022-12-29 15:05:00|13314.9|13313.9|13307.5|13306.5|13316.5|13315.2|13304.4|13303.4|783
1672326600000|2022-12-29 15:10:00|13307.8|13306.2|13312|13310.5|13316.2|13315.2|13305.8|13304.8|625
1672326900000|2022-12-29 15:15:00|13311.9|13310.9|13310.9|13309.9|13316.4|13315.4|13310.4|13309.6|589
1672327200000|2022-12-29 15:20:00|13311|13310|13306.6|13305.1|13314.9|13313.7|13304.4|13303.4|590
1672327500000|2022-12-29 15:25:00|13306.3|13305.3|13306|13304.5|13308.9|13307.9|13303.4|13302.4|618
1672327800000|2022-12-29 15:30:00|13305.7|13304.7|13306.2|13305.2|13310.2|13309.2|13305.2|13304.2|694
1672328100000|2022-12-29 15:35:00|13305.9|13304.9|13306.3|13305.3|13312.8|13311.5|13305.7|13304.5|654
1672328400000|2022-12-29 15:40:00|13306.6|13305.1|13310.1|13309.1|13310.3|13309.2|13306|13304.5|504
1672328700000|2022-12-29 15:45:00|13310.2|13309.2|13301|13300|13312.1|13310.9|13296|13294.6|797
1672329000000|2022-12-29 15:50:00|13301.3|13299.8|13319.4|13317.5|13319.9|13318.6|13298.4|13297.4|1000
1672329300000|2022-12-29 15:55:00|13319.2|13317.7|13323.2|13322.2|13324.7|13323.6|13315.1|13313.9|1386
1672329600000|2022-12-29 16:00:00|13323.1|13322.1|13320|13318.4|13327.2|13326.2|13317.6|13316.2|1016
1672329900000|2022-12-29 16:05:00|13319.9|13318.3|13322.3|13321.3|13323.1|13321.8|13313.7|13312.4|748
1672330200000|2022-12-29 16:10:00|13322.2|13321.2|13327.8|13326.2|13328|13326.5|13321.1|13320.1|555
1672330500000|2022-12-29 16:15:00|13327.7|13326.3|13333|13331.5|13338|13336.6|13327.6|13326.1|716
1672330800000|2022-12-29 16:20:00|13332.8|13331.8|13334.6|13333|13335.5|13334.4|13331.8|13330.5|613
1672331100000|2022-12-29 16:25:00|13334.7|13333.2|13332.3|13330.7|13334.7|13333.3|13331.2|13330|501
1672331400000|2022-12-29 16:30:00|13332.2|13330.9|13325.4|13323.9|13332.2|13330.9|13325.2|13323.9|563
1672331700000|2022-12-29 16:35:00|13324.7|13323.7|13318.8|13317.2|13326.3|13325|13318.2|13317|470
1672332000000|2022-12-29 16:40:00|13318.4|13317.4|13323.6|13322.6|13324.2|13323|13316.9|13315.7|521
1672332300000|2022-12-29 16:45:00|13323.9|13322.4|13319.6|13318.6|13325|13323.7|13319.2|13318|548
1672332600000|2022-12-29 16:50:00|13319.7|13318.7|13319.4|13317.8|13323.5|13322.3|13318.9|13317.7|548
1672332900000|2022-12-29 16:55:00|13319.1|13318.1|13318|13316.4|13320.2|13318.9|13316.9|13315.6|378
1672333200000|2022-12-29 17:00:00|13317.7|13316.2|13317.1|13316.1|13318.5|13317.3|13313.8|13312.8|394
1672333500000|2022-12-29 17:05:00|13317.4|13316.4|13318.8|13317.2|13318.8|13317.6|13316.9|13315.5|366
1672333800000|2022-12-29 17:10:00|13318.7|13317.1|13322.2|13320.5|13322.4|13320.9|13317.8|13316.5|458
1672334100000|2022-12-29 17:15:00|13322.1|13320.6|13317.1|13315.3|13322.5|13321.1|13316.6|13315.1|441
1672334400000|2022-12-29 17:20:00|13316.9|13315.2|13323.3|13321.8|13323.4|13321.9|13316.5|13315|504
1672334700000|2022-12-29 17:25:00|13323|13322|13316.9|13315.4|13323.9|13322.3|13315.9|13314.9|452
1672335000000|2022-12-29 17:30:00|13317|13315.5|13313.3|13311.7|13318.6|13317.3|13311.3|13310.1|483
1672335300000|2022-12-29 17:35:00|13312.9|13311.9|13314.4|13312.9|13318|13316.6|13312.9|13311.6|469
1672335600000|2022-12-29 17:40:00|13314.3|13312.8|13312.9|13311.4|13315.2|13314|13312.7|13311.3|477
1672335900000|2022-12-29 17:45:00|13312.7|13311.3|13314.5|13313.5|13315.2|13314.2|13312|13310.6|396
1672336200000|2022-12-29 17:50:00|13314.8|13313.3|13302.2|13300.6|13314.8|13313.6|13301.6|13300|616
1672336500000|2022-12-29 17:55:00|13302.3|13300.5|13304.2|13302.5|13305.9|13304.7|13299.6|13298.5|596
1672336800000|2022-12-29 18:00:00|13303.5|13302.4|13304.8|13303.2|13307|13305.4|13301.2|13299.9|730
1672337100000|2022-12-29 18:05:00|13305|13303.4|13302|13300.4|13306|13304.8|13300.7|13299.4|555
1672337400000|2022-12-29 18:10:00|13301.9|13300.5|13301.1|13299.5|13303|13301.8|13298.8|13297.7|668
1672337700000|2022-12-29 18:15:00|13300.5|13299.6|13297.6|13296|13301.2|13300|13297|13295.6|490
1672338000000|2022-12-29 18:20:00|13297.5|13296.2|13300.3|13298.5|13301.5|13300.3|13297|13295.5|592
1672338300000|2022-12-29 18:25:00|13300.2|13298.7|13297.5|13296|13300.2|13298.7|13294.2|13292.7|555
1672338600000|2022-12-29 18:30:00|13297.3|13296.3|13297.2|13295.5|13300.2|13298.9|13296.2|13294.8|481
1672338900000|2022-12-29 18:35:00|13297.3|13295.6|13298.9|13297.9|13299.4|13298.1|13294.9|13293.9|382
1672339200000|2022-12-29 18:40:00|13299.1|13298.1|13295.5|13293.6|13300.3|13298.9|13294.9|13293.5|395
1672339500000|2022-12-29 18:45:00|13295.4|13293.5|13298.8|13297.8|13300|13298.5|13294.7|13293.1|507
1672339800000|2022-12-29 18:50:00|13299|13297.5|13303.3|13302.3|13305.5|13304.2|13298.3|13296.8|654
1672340100000|2022-12-29 18:55:00|13303.7|13302|13302.5|13300.8|13304.5|13303|13299.8|13298.3|678
1672340400000|2022-12-29 19:00:00|13302.4|13300.7|13301.3|13300.3|13303|13301.8|13299.8|13298.5|684
1672340700000|2022-12-29 19:05:00|13301.5|13300|13298.3|13297.3|13303.1|13301.8|13298.2|13296.8|571
1672341000000|2022-12-29 19:10:00|13298.5|13297|13297.3|13295.6|13300|13298.8|13296.3|13294.8|455
1672341300000|2022-12-29 19:15:00|13297.2|13295.7|13296.1|13294.1|13299.6|13298.1|13294.8|13293.1|528
1672341600000|2022-12-29 19:20:00|13296|13294.3|13298.7|13297.1|13300|13298.6|13295.9|13294.1|570
1672341900000|2022-12-29 19:25:00|13298.6|13297.4|13298.7|13297|13299.4|13297.7|13296|13294.2|610
1672342200000|2022-12-29 19:30:00|13299.1|13297.4|13297.6|13295.9|13300|13298.5|13296.9|13295.5|588
1672342500000|2022-12-29 19:35:00|13297.7|13295.8|13296.6|13294.9|13298.6|13297.3|13294.5|13293|481
1672342800000|2022-12-29 19:40:00|13296.7|13295|13299.3|13297.5|13299.5|13297.9|13296|13294.6|486
1672343100000|2022-12-29 19:45:00|13299.4|13298.2|13300.1|13298.5|13300.2|13298.9|13297.9|13296.5|380
1672343400000|2022-12-29 19:50:00|13299.8|13298.8|13298.3|13296.7|13300.2|13298.8|13297.9|13296|511
1672343700000|2022-12-29 19:55:00|13298.2|13296.6|13289.6|13288.1|13298.3|13296.8|13288.7|13287.3|709
1672344000000|2022-12-29 20:00:00|13289.7|13288|13298.1|13296.3|13299.6|13297.8|13289.7|13288|567
1672344300000|2022-12-29 20:05:00|13298.2|13297|13300.9|13299.3|13303.5|13302.2|13297|13295.2|391
1672344600000|2022-12-29 20:10:00|13300.6|13299.4|13299.5|13297.9|13306.8|13305.5|13299.3|13297.9|552
1672344900000|2022-12-29 20:15:00|13299.9|13298|13300.1|13298.6|13302.4|13300.9|13299.3|13297.9|405
1672345200000|2022-12-29 20:20:00|13299.9|13298.9|13296|13294.4|13301.5|13300|13295.8|13294.3|310
1672345500000|2022-12-29 20:25:00|13295.2|13294.3|13297.8|13296|13299|13297.3|13294|13292.5|324
1672345800000|2022-12-29 20:30:00|13297.7|13295.9|13301.9|13300.9|13303|13301.7|13296.5|13294.7|420
1672346100000|2022-12-29 20:35:00|13302|13301|13295.9|13294.2|13302.5|13301.2|13295.1|13293.5|373
1672346400000|2022-12-29 20:40:00|13296|13294.9|13295|13293.2|13297.2|13295.9|13293.7|13292.2|240
1672346700000|2022-12-29 20:45:00|13294.8|13293.5|13296|13294.5|13297.6|13296.3|13293.9|13292.2|360
1672347000000|2022-12-29 20:50:00|13295.8|13294.8|13293.8|13292.8|13296.5|13295|13292.8|13291.5|531
1672347300000|2022-12-29 20:55:00|13293.9|13292.9|13303|13301.4|13303|13301.9|13292.9|13291.5|417
1672347600000|2022-12-29 21:00:00|13302.6|13301.6|13294.6|13293|13303.3|13301.9|13294|13292.3|462
1672347900000|2022-12-29 21:05:00|13294.8|13292.9|13296.4|13295.4|13298|13296.6|13292.2|13290.7|688
1672348200000|2022-12-29 21:10:00|13296.1|13295.1|13299.9|13298.9|13300|13299|13294.6|13293.2|932
1672348500000|2022-12-29 21:15:00|13300.1|13299.1|13299.9|13298.1|13300.7|13299.3|13299.4|13297.9|548
1672348800000|2022-12-29 21:20:00|13299.7|13297.1|13296.9|13295.1|13299.9|13297.5|13296.8|13294.9|326
1672349100000|2022-12-29 21:25:00|13296.8|13295|13297.2|13295.6|13298.8|13297.5|13296.3|13294.8|328
1672349400000|2022-12-29 21:30:00|13297.3|13295.5|13298.2|13297.2|13298.4|13297.3|13297.2|13295.5|141
1672349700000|2022-12-29 21:35:00|13298.1|13297.1|13299.5|13297.6|13299.5|13298.1|13298|13296.9|373
1672350000000|2022-12-29 21:40:00|13299.2|13297.7|13304|13302|13304.2|13302.7|13299|13297.3|321
1672350300000|2022-12-29 21:45:00|13303.7|13302.1|13301.6|13299.8|13304|13302.1|13300.3|13299|314
1672350600000|2022-12-29 21:50:00|13301.8|13299.7|13303.5|13300.9|13303.7|13302.1|13301.6|13299.6|353
1672350900000|2022-12-29 21:55:00|13303.7|13300.8|13305.2|13300.9|13305.6|13302.7|13302.7|13299.7|307
1672351200000|2022-12-29 22:00:00|13305.8|13300.1|13304.8|13298.8|13306.6|13300.6|13304.1|13298.1|32
1672351500000|2022-12-29 22:05:00|13304.7|13298.7|13304.2|13298.2|13304.8|13298.8|13297.4|13291.4|560
1672351800000|2022-12-29 22:10:00|13304.1|13298.1|13304.2|13298.2|13304.6|13298.6|13303.8|13297.8|670
1672352100000|2022-12-29 22:15:00|13304.1|13298.1|13304|13298|13305.2|13299.2|13303.2|13297.2|915
1672352400000|2022-12-29 22:20:00|13303.9|13297.9|13303.9|13297.9|13304.4|13298.4|13303.7|13297.7|946
1672352700000|2022-12-29 22:25:00|13303.8|13297.8|13304.1|13298.1|13304.6|13298.6|13303.7|13297.7|1167
1672353000000|2022-12-29 22:30:00|13304.2|13298.2|13304.5|13298.5|13305.1|13299.1|13303.4|13297.4|982
1672353300000|2022-12-29 22:35:00|13304.6|13298.6|13305|13299|13306|13300.8|13304.3|13298.3|1420
1672353600000|2022-12-29 22:40:00|13304.9|13298.9|13306.3|13303.7|13309.2|13305.4|13304.5|13298.5|605
1672353900000|2022-12-29 22:45:00|13305.7|13301.3|13305|13302|13306.3|13302.6|13303.9|13297.9|988
1672354200000|2022-12-29 22:50:00|13305.1|13301.9|13305|13301.8|13305.2|13302.5|13305|13300.2|894
1672354500000|2022-12-29 22:55:00|13305.7|13301.7|13304.5|13301.3|13306.2|13302.7|13304|13300.1|1716
1672354800000|2022-12-29 23:00:00|13305|13300.5|13302.1|13299.8|13307.3|13306.1|13300.3|13298.8|1038
1672355100000|2022-12-29 23:05:00|13302.5|13299.3|13296.3|13294.2|13302.5|13299.4|13295.2|13292.6|282
1672355400000|2022-12-29 23:10:00|13296.4|13294.1|13301.1|13299|13302|13300.3|13293.4|13291|599
1672355700000|2022-12-29 23:15:00|13301.2|13299.1|13307.4|13305.3|13310.4|13308.4|13301|13299.1|533
1672356000000|2022-12-29 23:20:00|13307.5|13304.9|13309|13307.5|13309.1|13308|13305.5|13303.5|488
1672356300000|2022-12-29 23:25:00|13309.1|13307.6|13310|13308.2|13310.1|13309.1|13307|13305.5|469
1672356600000|2022-12-29 23:30:00|13309.7|13308|13303.2|13302.2|13309.7|13308|13303.1|13301.5|438
1672356900000|2022-12-29 23:35:00|13303.5|13301.9|13297|13295|13304.6|13303.6|13296.1|13295|573
1672357200000|2022-12-29 23:40:00|13296.9|13293|13295.2|13294.2|13297|13294.3|13291|13289.9|506
1672357500000|2022-12-29 23:45:00|13295.5|13294|13288.5|13286.6|13296.3|13294.8|13287.3|13285.9|500
1672357800000|2022-12-29 23:50:00|13289|13286.7|13293.8|13292.8|13295|13293.4|13288.8|13286.6|369
1672358100000|2022-12-29 23:55:00|13293.9|13292.9|13293|13291.2|13296.8|13295.3|13291.9|13290.9|270
1672358400000|2022-12-30 00:00:00|13292.4|13291.3|13288.8|13287.8|13296.6|13295.6|13287.9|13286.8|758
1672358700000|2022-12-30 00:05:00|13289.1|13287.6|13286.5|13285|13291.5|13290.2|13284.3|13283|582
1672359000000|2022-12-30 00:10:00|13286.2|13285.2|13281.5|13280.5|13288.4|13286.9|13281|13280|508
1672359300000|2022-12-30 00:15:00|13281.4|13280.4|13275.6|13273.8|13281.4|13280.4|13270.8|13269.2|865
1672359600000|2022-12-30 00:20:00|13275.5|13273.7|13271.1|13269.5|13276.5|13275.3|13268|13266.8|502
1672359900000|2022-12-30 00:25:00|13271.2|13269.4|13275.9|13274.1|13276.1|13274.6|13266|13264.7|556
1672360200000|2022-12-30 00:30:00|13275.8|13273.9|13261.5|13260.5|13279.7|13278.5|13260.7|13259.6|784
1672360500000|2022-12-30 00:35:00|13261.8|13260.8|13265.3|13264.3|13270.5|13268.9|13261.8|13260.4|623
1672360800000|2022-12-30 00:40:00|13265.5|13264|13263.5|13261.8|13268.5|13267.1|13261.1|13259.8|479
1672361100000|2022-12-30 00:45:00|13263|13261.7|13263|13261.2|13268.2|13267.2|13262.7|13261.1|575
1672361400000|2022-12-30 00:50:00|13263.2|13261.3|13257.8|13255.3|13266|13264.7|13251.2|13249.8|1075
1672361700000|2022-12-30 00:55:00|13257.7|13254.8|13245.3|13243.5|13258.5|13256.6|13243.2|13241.3|949
1672362000000|2022-12-30 01:00:00|13245.4|13243.6|13248.7|13246.9|13249.6|13247.9|13239.5|13238|801
1672362300000|2022-12-30 01:05:00|13248|13247.1|13255.3|13253.6|13260|13258.3|13248|13246.8|798
1672362600000|2022-12-30 01:10:00|13255|13253.3|13252.5|13250.7|13255.1|13253.6|13245.9|13244.9|698
1672362900000|2022-12-30 01:15:00|13252.1|13250.4|13254.4|13253.4|13256.7|13254.7|13246.9|13245.6|702
1672363200000|2022-12-30 01:20:00|13254.5|13253.5|13250.8|13249.8|13258|13256.7|13250.2|13249.1|576
1672363500000|2022-12-30 01:25:00|13250.9|13249.9|13250.5|13248.9|13254.3|13252.9|13248.2|13246.6|577
1672363800000|2022-12-30 01:30:00|13250.3|13249|13251|13249.5|13253.1|13252.1|13248|13246.6|563
1672364100000|2022-12-30 01:35:00|13250.7|13249.7|13246.1|13245.1|13253.4|13251.9|13245.9|13244.9|597
1672364400000|2022-12-30 01:40:00|13246.3|13245.3|13243.8|13242.8|13246.5|13245.3|13239.3|13238.3|514
1672364700000|2022-12-30 01:45:00|13244.1|13242.6|13243.4|13242.4|13246.5|13245.5|13241.7|13240.5|407
1672365000000|2022-12-30 01:50:00|13243.8|13242.8|13243.6|13242.6|13246|13244.5|13241.6|13240.6|299
1672365300000|2022-12-30 01:55:00|13243.5|13242.5|13245.4|13244.4|13246.5|13245.5|13241.8|13240.7|336
1672365600000|2022-12-30 02:00:00|13246|13244.1|13256|13254.5|13258.5|13257.1|13245.3|13243.9|685
1672365900000|2022-12-30 02:05:00|13255.8|13254.4|13256|13254.5|13258.5|13257.3|13252.1|13250.7|585
1672366200000|2022-12-30 02:10:00|13255.8|13254.8|13260.8|13259.8|13261|13260|13255.8|13254.8|523
1672366500000|2022-12-30 02:15:00|13261.3|13260.3|13258.4|13256.6|13264|13262.8|13257.2|13255.9|409
1672366800000|2022-12-30 02:20:00|13258.5|13256.7|13261.7|13260.7|13263.9|13262.7|13257.2|13256|456
1672367100000|2022-12-30 02:25:00|13262|13260.4|13257.1|13256.1|13262|13260.4|13255.8|13254.7|466
1672367400000|2022-12-30 02:30:00|13257|13256|13259.8|13258.8|13261.2|13259.9|13257|13256|341
1672367700000|2022-12-30 02:35:00|13260.5|13258.9|13263.9|13262.4|13265|13264.1|13260.1|13258.9|313
1672368000000|2022-12-30 02:40:00|13264.1|13263.1|13267.9|13266.9|13268.1|13267.1|13261.8|13260.5|381
1672368300000|2022-12-30 02:45:00|13268.4|13267.4|13261|13259.3|13269.6|13268.4|13258.8|13257.5|479
1672368600000|2022-12-30 02:50:00|13260.9|13260|13258.4|13256.7|13263|13261.8|13258|13256.4|377
1672368900000|2022-12-30 02:55:00|13258.3|13257.3|13257.3|13256.3|13260.5|13259.3|13255.8|13254.7|512
1672369200000|2022-12-30 03:00:00|13257.6|13256|13256.8|13255.8|13258|13256.9|13254.6|13253|515
1672369500000|2022-12-30 03:05:00|13257|13255.4|13256.7|13255.7|13258.1|13257.1|13256.1|13254.2|305
1672369800000|2022-12-30 03:10:00|13257|13255.5|13257.4|13256.4|13259.5|13258.3|13254.7|13253.5|404
1672370100000|2022-12-30 03:15:00|13257.3|13256.3|13257|13255.1|13259.2|13257.7|13256.4|13255|303
1672370400000|2022-12-30 03:20:00|13256.9|13255|13255|13254|13258.8|13257.3|13255|13254|231
1672370700000|2022-12-30 03:25:00|13254.9|13253.9|13258.2|13257.2|13259.1|13257.9|13254.9|13253.8|264
1672371000000|2022-12-30 03:30:00|13258.1|13257.1|13262.7|13261|13267.2|13266.2|13258.1|13257.1|404
1672371300000|2022-12-30 03:35:00|13262.8|13261.3|13262.9|13261.9|13264.9|13263.6|13261.2|13259.9|305
1672371600000|2022-12-30 03:40:00|13262.8|13261.8|13261.2|13260.2|13263|13261.8|13261|13259.4|301
1672371900000|2022-12-30 03:45:00|13261.3|13260.3|13263.2|13261.5|13264.9|13263.4|13260.8|13259.7|292
1672372200000|2022-12-30 03:50:00|13262.8|13261.8|13264.5|13262.7|13266.8|13265.3|13262.7|13261.5|353
1672372500000|2022-12-30 03:55:00|13264.1|13262.8|13267.1|13265.6|13267.2|13266.1|13261.7|13260.1|414
1672372800000|2022-12-30 04:00:00|13267.2|13265.5|13272.1|13271.1|13272.1|13271.1|13267.1|13265.5|509
1672373100000|2022-12-30 04:05:00|13271.9|13270.9|13274.9|13273.9|13277.8|13277.1|13271.4|13270.1|394
1672373400000|2022-12-30 04:10:00|13275|13274|13273.4|13271.9|13277.1|13276.2|13272.3|13271.1|389
1672373700000|2022-12-30 04:15:00|13273.1|13272.1|13274.4|13273.4|13275.3|13273.9|13271.7|13270.6|488
1672374000000|2022-12-30 04:20:00|13275.7|13275|13273.3|13272.3|13276.2|13275|13272.5|13271.4|320
1672374300000|2022-12-30 04:25:00|13273.5|13272|13270.6|13269|13274.1|13272.9|13270|13268.6|442
1672374600000|2022-12-30 04:30:00|13270.7|13268.9|13270.1|13268.5|13271.8|13270.4|13269.3|13268|680
1672374900000|2022-12-30 04:35:00|13269.7|13268.7|13268.6|13267.6|13270.3|13268.7|13267|13265.5|367
1672375200000|2022-12-30 04:40:00|13268.5|13267.5|13269.1|13268.1|13269.9|13268.7|13266|13265|405
1672375500000|2022-12-30 04:45:00|13269.3|13268.6|13268|13266.5|13272.5|13271.3|13267.2|13266|359
1672375800000|2022-12-30 04:50:00|13268.2|13266.6|13271.5|13269.8|13273.3|13272.2|13267.5|13266.5|382
1672376100000|2022-12-30 04:55:00|13271.3|13270.3|13267.5|13265.8|13271.5|13270.3|13266.7|13265.6|574
1672376400000|2022-12-30 05:00:00|13267.2|13265.9|13266.2|13265.2|13270|13268.8|13266.2|13264.9|428
1672376700000|2022-12-30 05:05:00|13265.4|13264.4|13261.9|13260.4|13265.4|13264.4|13260.9|13259.9|422
1672377000000|2022-12-30 05:10:00|13261.6|13260.6|13257.8|13256.8|13262.1|13260.9|13257|13255.7|407
1672377300000|2022-12-30 05:15:00|13258.2|13256.6|13252.6|13251.6|13258.5|13256.8|13251.5|13250.6|351
1672377600000|2022-12-30 05:20:00|13252.4|13251.4|13250.4|13248.5|13252.8|13251.8|13249.3|13248|475
1672377900000|2022-12-30 05:25:00|13250.3|13248.6|13251.4|13249.8|13253|13251.7|13250.2|13248.5|390
1672378200000|2022-12-30 05:30:00|13250.4|13249.4|13248.6|13247.6|13252|13250.7|13247.6|13246.6|528
1672378500000|2022-12-30 05:35:00|13249|13247.4|13249.6|13248.6|13251|13249.7|13246.7|13245.7|521
1672378800000|2022-12-30 05:40:00|13249.9|13248.4|13253.7|13252.7|13255.3|13253.9|13247.1|13245.7|431
1672379100000|2022-12-30 05:45:00|13254|13252.5|13253.5|13252.5|13255.7|13254.4|13248.9|13247.9|440
1672379400000|2022-12-30 05:50:00|13253.6|13252.8|13259|13257.4|13260|13258.4|13251.6|13250.5|380
1672379700000|2022-12-30 05:55:00|13258.8|13257.5|13262.9|13261.9|13265.7|13264.4|13256.3|13255|500
1672380000000|2022-12-30 06:00:00|13262.8|13261.8|13254.1|13253.1|13264.4|13263.3|13252.6|13251.6|534
1672380300000|2022-12-30 06:05:00|13254.3|13253.3|13259|13257.3|13259.5|13257.9|13254.3|13253.1|487
1672380600000|2022-12-30 06:10:00|13258.9|13257.2|13254.8|13253.8|13259.5|13258.4|13253.9|13252.9|482
1672380900000|2022-12-30 06:15:00|13255|13253.5|13255.7|13254|13258.8|13257.5|13254.6|13253.1|539
1672381200000|2022-12-30 06:20:00|13255.8|13254.1|13253.9|13252.2|13256.5|13255.3|13248.2|13246.9|648
1672381500000|2022-12-30 06:25:00|13253.8|13252.8|13259|13258|13259.9|13258.9|13252.5|13251|474
1672381800000|2022-12-30 06:30:00|13258.2|13257.2|13260|13258.3|13266|13265|13255.8|13254.5|503
1672382100000|2022-12-30 06:35:00|13259.6|13257.9|13253|13251.5|13259.7|13258.7|13251.5|13250.3|562
1672382400000|2022-12-30 06:40:00|13252.3|13251.3|13252.3|13251.3|13256.3|13254.9|13249.8|13248.3|448
1672382700000|2022-12-30 06:45:00|13252.5|13251|13252|13250.5|13255.9|13254.9|13251.9|13250.5|414
1672383000000|2022-12-30 06:50:00|13252.1|13250.7|13250.7|13249.7|13254.3|13253.4|13250.7|13249.5|403
1672383300000|2022-12-30 06:55:00|13250.8|13249.8|13246.5|13244.8|13253.7|13252.4|13245.7|13244.5|445
1672383600000|2022-12-30 07:00:00|13245.9|13244.9|13246.1|13244.6|13248.8|13247.4|13241.9|13240.8|489
1672383900000|2022-12-30 07:05:00|13246.2|13244.7|13247.6|13246.6|13251|13250.2|13243|13242|411
1672384200000|2022-12-30 07:10:00|13246.6|13246|13247.3|13246.3|13248.3|13247.3|13244.2|13243|519
1672384500000|2022-12-30 07:15:00|13247.4|13246.4|13249|13248|13251|13250|13245.8|13244.8|359
1672384800000|2022-12-30 07:20:00|13249.1|13248.1|13250.8|13249.8|13255|13253.9|13248.9|13247.6|324
1672385100000|2022-12-30 07:25:00|13251|13249.5|13254.3|13253.3|13255.4|13254.7|13247.1|13246|390
1672385400000|2022-12-30 07:30:00|13254.9|13253.4|13253.3|13252.3|13257|13255.8|13252.7|13251.5|504
1672385700000|2022-12-30 07:35:00|13253.8|13252|13249.3|13248.3|13254.7|13253.3|13248.1|13247.1|338
1672386000000|2022-12-30 07:40:00|13249.6|13248.6|13239.8|13238.8|13251|13249.8|13239.7|13238.7|534
1672386300000|2022-12-30 07:45:00|13240|13238.5|13224|13222.5|13240.9|13239.8|13219.2|13217.5|852
1672386600000|2022-12-30 07:50:00|13223.7|13222.7|13217.2|13216.2|13226.9|13225.8|13216.7|13215.5|723
1672386900000|2022-12-30 07:55:00|13217.5|13215.7|13214.6|13212.8|13217.5|13215.8|13211|13210|707
1672387200000|2022-12-30 08:00:00|13214.3|13213.3|13214.3|13212.5|13219.6|13218.3|13211.6|13210.2|897
1672387500000|2022-12-30 08:05:00|13214.4|13212.6|13212.7|13211.7|13216.2|13214.9|13211.4|13210|625
1672387800000|2022-12-30 08:10:00|13212.8|13211.8|13195.4|13193.5|13212.8|13211.8|13185.6|13184.5|1190
1672388100000|2022-12-30 08:15:00|13195.5|13194.5|13193.4|13191.9|13199.6|13197.9|13188.2|13186.6|1010
1672388400000|2022-12-30 08:20:00|13193.5|13192.2|13179.8|13178.1|13195|13193.7|13173.7|13172|1203
1672388700000|2022-12-30 08:25:00|13180.2|13178.6|13181.5|13179.9|13186.2|13185.2|13174.1|13173|929
1672389000000|2022-12-30 08:30:00|13181.3|13180.3|13184.4|13182.6|13186.8|13185.6|13179|13177.7|985
1672389300000|2022-12-30 08:35:00|13184.8|13183.8|13192.1|13191.1|13193.1|13191.8|13179.8|13178.8|886
1672389600000|2022-12-30 08:40:00|13192.2|13191.2|13190.3|13189.3|13193.6|13192.6|13188.4|13186.9|748
1672389900000|2022-12-30 08:45:00|13190.5|13189|13180.6|13179|13193|13191.8|13179.1|13177.6|931
1672390200000|2022-12-30 08:50:00|13180.7|13179.4|13172.5|13171|13184.8|13183.8|13171.8|13170.6|856
1672390500000|2022-12-30 08:55:00|13172.8|13171.8|13173|13171.5|13180.7|13179.5|13171.7|13170.4|1018
1672390800000|2022-12-30 09:00:00|13172.7|13171.7|13166.2|13165.2|13176.5|13175.1|13162.2|13160.6|1006
1672391100000|2022-12-30 09:05:00|13166.5|13165|13167.3|13166.3|13171.5|13170.2|13163.3|13162.3|594
1672391400000|2022-12-30 09:10:00|13167.2|13166.2|13159.8|13158.8|13168|13166.8|13158|13157|563
1672391700000|2022-12-30 09:15:00|13159.7|13158.7|13166.2|13164.4|13167|13165.8|13156.1|13154.5|837
1672392000000|2022-12-30 09:20:00|13166.1|13164.5|13180.5|13179.5|13184|13182.5|13166.1|13164.4|754
1672392300000|2022-12-30 09:25:00|13180.6|13179.6|13186|13184.2|13186|13184.3|13179.5|13178.1|808
1672392600000|2022-12-30 09:30:00|13185.9|13184.9|13189|13187.2|13190.9|13189.9|13183.7|13182.5|588
1672392900000|2022-12-30 09:35:00|13188.9|13187.1|13188|13186.5|13190.5|13189.4|13184.7|13183.2|581
1672393200000|2022-12-30 09:40:00|13187.8|13186.8|13187|13185.4|13192.1|13191.2|13185.9|13184.7|525
1672393500000|2022-12-30 09:45:00|13186.7|13185.7|13184.7|13183.7|13188|13186.8|13179.7|13178.7|628
1672393800000|2022-12-30 09:50:00|13184.8|13183.3|13189.6|13188.6|13191.3|13189.8|13180.7|13179.5|756
1672394100000|2022-12-30 09:55:00|13189.4|13188.4|13212.2|13211.2|13215.5|13213.5|13189.4|13188.4|880
1672394400000|2022-12-30 10:00:00|13212.7|13211.7|13199.8|13198.8|13212.7|13211.7|13198.1|13197.1|772
1672394700000|2022-12-30 10:05:00|13200.2|13199.2|13193.4|13191.7|13200.6|13199.2|13187.7|13186.5|543
1672395000000|2022-12-30 10:10:00|13193.5|13192.2|13188.9|13187.2|13193.7|13192.2|13187.8|13186.5|620
1672395300000|2022-12-30 10:15:00|13188.8|13187.3|13200.5|13199|13201.3|13200.3|13187.2|13186.2|423
1672395600000|2022-12-30 10:20:00|13200.2|13199.2|13206.7|13205.7|13207.4|13206|13199.9|13198.6|381
1672395900000|2022-12-30 10:25:00|13206.6|13205.6|13200.1|13199.1|13207.3|13205.9|13199.6|13198.5|441
1672396200000|2022-12-30 10:30:00|13200.2|13199.2|13201.2|13200.2|13203.5|13201.8|13199.8|13198.5|361
1672396500000|2022-12-30 10:35:00|13201.1|13200.1|13199|13197.5|13204|13202.7|13198.7|13197.5|291
1672396800000|2022-12-30 10:40:00|13198.7|13197.7|13188.1|13187.1|13198.7|13197.7|13186.8|13185.5|505
1672397100000|2022-12-30 10:45:00|13188.2|13187.2|13184.2|13183.2|13188.2|13187.2|13182.3|13181|406
1672397400000|2022-12-30 10:50:00|13184|13182.5|13183.3|13181.5|13186.5|13185.2|13177.2|13176.2|515
1672397700000|2022-12-30 10:55:00|13183.4|13181.7|13188.6|13187|13191.5|13190.1|13181.9|13180.5|579
1672398000000|2022-12-30 11:00:00|13188.7|13186.9|13178.5|13177.5|13188.7|13186.9|13177.1|13175.6|774
1672398300000|2022-12-30 11:05:00|13179|13177.1|13178|13176|13182|13180.8|13175.2|13174|564
1672398600000|2022-12-30 11:10:00|13177.7|13175.6|13179.1|13178.1|13183.5|13182.1|13176.5|13175.1|506
1672398900000|2022-12-30 11:15:00|13179|13178|13177.5|13175.6|13179|13178|13174.8|13173.7|570
1672399200000|2022-12-30 11:20:00|13177.4|13175.7|13172.5|13171|13179.9|13178.6|13169.7|13169|491
1672399500000|2022-12-30 11:25:00|13172.2|13171.2|13166.5|13165|13176|13174.6|13166.2|13165|611
1672399800000|2022-12-30 11:30:00|13166.1|13165.1|13168.5|13166.6|13170.8|13169.3|13165.6|13164.7|464
1672400100000|2022-12-30 11:35:00|13168.4|13166.7|13163.2|13162.2|13170.1|13169.1|13161.7|13160.7|440
1672400400000|2022-12-30 11:40:00|13163.5|13162|13167.5|13165.8|13168|13166.8|13161.1|13160.2|575
1672400700000|2022-12-30 11:45:00|13167.3|13165.7|13172.8|13171.8|13175|13173.6|13164.1|13163.1|633
1672401000000|2022-12-30 11:50:00|13173.4|13172.4|13182.5|13180.6|13186|13184.9|13172.8|13171.8|796
1672401300000|2022-12-30 11:55:00|13182.3|13180.5|13175.2|13174.2|13185.4|13183.9|13174.2|13173|597
1672401600000|2022-12-30 12:00:00|13175.5|13174|13177.9|13176.3|13181.2|13179.5|13171.3|13170|586
1672401900000|2022-12-30 12:05:00|13177.8|13176.2|13178.3|13177.3|13181.4|13180.3|13175.9|13174.7|624
1672402200000|2022-12-30 12:10:00|13178.2|13177.2|13181.2|13180.2|13182.4|13180.9|13175.8|13174.4|477
1672402500000|2022-12-30 12:15:00|13181.1|13180.1|13182.1|13181.1|13183.9|13182.6|13179.2|13178.1|488
1672402800000|2022-12-30 12:20:00|13182.3|13181.3|13188|13186.3|13193.7|13191.6|13181.3|13179.8|703
1672403100000|2022-12-30 12:25:00|13187.8|13186.4|13188.2|13186.6|13189.5|13188.5|13185.9|13184.5|402
1672403400000|2022-12-30 12:30:00|13188.3|13186.7|13186.7|13185|13188.4|13187.2|13185.8|13184.3|347
1672403700000|2022-12-30 12:35:00|13186.8|13185.1|13183|13181.5|13186.8|13185.1|13178.5|13177.5|510
1672404000000|2022-12-30 12:40:00|13182.7|13181.7|13193.9|13192.2|13194.5|13193|13181.3|13180.3|370
1672404300000|2022-12-30 12:45:00|13193.8|13192.1|13184.5|13182.7|13193.9|13192.4|13182|13180.5|584
1672404600000|2022-12-30 12:50:00|13184.6|13182.9|13183.9|13182.9|13190|13188.5|13182|13180.8|582
1672404900000|2022-12-30 12:55:00|13183.8|13182.8|13184.7|13183.7|13186.5|13185.3|13181.9|13180.6|707
1672405200000|2022-12-30 13:00:00|13185.1|13183.5|13183.3|13181.5|13191.3|13189.7|13181.9|13180.4|847
1672405500000|2022-12-30 13:05:00|13183.2|13181.8|13185.3|13184.3|13187.5|13186.3|13180.4|13179.4|546
1672405800000|2022-12-30 13:10:00|13185.4|13184.4|13186.3|13185.3|13189|13187.8|13183.7|13182.2|503
1672406100000|2022-12-30 13:15:00|13186.4|13185.4|13194|13192.3|13194.8|13193.8|13184.3|13183.2|770
1672406400000|2022-12-30 13:20:00|13193.9|13192.9|13198.2|13197.2|13201.2|13200.2|13193.3|13192.3|1014
1672406700000|2022-12-30 13:25:00|13198.5|13197|13203.4|13202.4|13206.8|13205.3|13197.2|13196|866
1672407000000|2022-12-30 13:30:00|13203.9|13202.3|13201.9|13200.4|13206.3|13205.3|13198.3|13197|754
1672407300000|2022-12-30 13:35:00|13201.6|13200.6|13194.3|13193.3|13201.9|13200.9|13193.4|13192.4|703
1672407600000|2022-12-30 13:40:00|13194.2|13193.2|13192.8|13191.3|13195.2|13194|13189.5|13188.5|693
1672407900000|2022-12-30 13:45:00|13192.9|13191.2|13191.1|13190.1|13198|13196.8|13190.9|13189.9|611
1672408200000|2022-12-30 13:50:00|13191|13190|13189.2|13188.2|13196|13194.9|13188.2|13187|582
1672408500000|2022-12-30 13:55:00|13189.3|13188.3|13190.9|13189.9|13192.9|13191.9|13187.3|13186.3|601
1672408800000|2022-12-30 14:00:00|13190.8|13189.8|13184.1|13183.1|13191.5|13190.5|13181.9|13180.6|767
1672409100000|2022-12-30 14:05:00|13184.2|13183.2|13182.8|13181.2|13187.4|13186.4|13182.1|13180.6|750
1672409400000|2022-12-30 14:10:00|13182.7|13181.1|13185|13183.2|13187|13185.7|13181.6|13180.4|695
1672409700000|2022-12-30 14:15:00|13185.3|13183.4|13186.6|13185.6|13190.6|13189.2|13184.2|13182.8|963
1672410000000|2022-12-30 14:20:00|13186.5|13185.5|13171.1|13170.1|13186.8|13185.5|13170.6|13169.9|814
1672410300000|2022-12-30 14:25:00|13171|13170|13177.4|13176.4|13179.8|13178.8|13164.2|13163|669
1672410600000|2022-12-30 14:30:00|13177.8|13176.2|13159.3|13158.3|13181.3|13180.6|13156.4|13155.4|1128
1672410900000|2022-12-30 14:35:00|13159.7|13158.7|13155.3|13153.5|13166.1|13164.8|13151.6|13150.4|1058
1672411200000|2022-12-30 14:40:00|13155.4|13153.4|13164.9|13163.9|13171.5|13169.6|13155.4|13153.4|1123
1672411500000|2022-12-30 14:45:00|13165|13164|13184|13182.2|13185|13183.4|13164.4|13162.5|1226
1672411800000|2022-12-30 14:50:00|13183.9|13182.5|13176.8|13175.8|13185|13183.8|13176.5|13175.2|1092
1672412100000|2022-12-30 14:55:00|13177.1|13175.5|13179.5|13178|13183.5|13182.4|13176.2|13174.5|893
1672412400000|2022-12-30 15:00:00|13179.3|13178.3|13195|13193.4|13198|13196.8|13178.8|13177.8|1046
1672412700000|2022-12-30 15:05:00|13195.4|13193.5|13190|13188.5|13203|13201.7|13188.2|13187.2|859
1672413000000|2022-12-30 15:10:00|13189.7|13188.7|13193.7|13192.7|13196.5|13194.8|13187.7|13186.2|717
1672413300000|2022-12-30 15:15:00|13193.8|13192.8|13198.8|13197.8|13199.9|13198.9|13189.3|13188|646
1672413600000|2022-12-30 15:20:00|13198.7|13197.7|13212.1|13210.5|13212.3|13210.8|13198.6|13197.4|748
1672413900000|2022-12-30 15:25:00|13212.4|13210.2|13223.1|13221.1|13223.7|13222.3|13206.7|13205.5|976
1672414200000|2022-12-30 15:30:00|13222.9|13221.2|13225|13224|13234.6|13232.5|13219.5|13218.3|1057
1672414500000|2022-12-30 15:35:00|13225.5|13224.2|13222.2|13220.6|13226.5|13225.2|13220.3|13219|789
1672414800000|2022-12-30 15:40:00|13222.4|13220.7|13211.5|13210|13226.5|13225.2|13200.4|13198.8|1120
1672415100000|2022-12-30 15:45:00|13211.4|13209.5|13205|13203.5|13224.9|13223.7|13202|13200.2|1180
1672415400000|2022-12-30 15:50:00|13205.6|13203|13219.2|13217.5|13221|13220|13194.5|13193.2|1305
1672415700000|2022-12-30 15:55:00|13219.3|13217.8|13194|13193|13220|13218.3|13190.8|13189.2|1247
1672416000000|2022-12-30 16:00:00|13194.2|13193.2|13186.3|13184.5|13199.7|13199|13181.1|13180.1|1012
1672416300000|2022-12-30 16:05:00|13186.2|13184.3|13187|13185.1|13189.3|13188.6|13182.2|13181|614
1672416600000|2022-12-30 16:10:00|13187.2|13185.5|13193.8|13192.8|13194.9|13193.3|13184.8|13183.5|756
1672416900000|2022-12-30 16:15:00|13193.5|13192.1|13184.5|13183.5|13194.8|13193.3|13182.1|13181.1|603
1672417200000|2022-12-30 16:20:00|13185|13184.3|13177.7|13175.6|13185.7|13184.3|13174.2|13172.6|596
1672417500000|2022-12-30 16:25:00|13177.6|13175.7|13187.7|13186.7|13188.4|13186.8|13177.6|13175.7|429
1672417800000|2022-12-30 16:30:00|13188.2|13186.6|13187.2|13185.5|13191|13189.8|13185.3|13184|663
1672418100000|2022-12-30 16:35:00|13187.4|13185.6|13193.4|13191.5|13193.5|13192.2|13186|13184.5|445
1672418400000|2022-12-30 16:40:00|13193.3|13191.6|13188.7|13187.1|13194.5|13193.3|13187.2|13186.1|410
1672418700000|2022-12-30 16:45:00|13188.8|13187|13183|13182|13191.5|13190.2|13182.4|13181.4|415
1672419000000|2022-12-30 16:50:00|13182.9|13181.9|13183.5|13182|13187.5|13185.8|13182.2|13180.9|481
1672419300000|2022-12-30 16:55:00|13183.2|13182.2|13182|13180.2|13189.9|13188|13177.9|13176.6|689
1672419600000|2022-12-30 17:00:00|13182.5|13180.5|13181.5|13179.5|13183.5|13181.8|13179.3|13177.4|550
1672419900000|2022-12-30 17:05:00|13181.4|13179.8|13180.3|13178.5|13183.8|13182.2|13178.6|13177.2|555
1672420200000|2022-12-30 17:10:00|13180.2|13178.6|13176.8|13175|13183|13181.3|13176.1|13174.5|544
1672420500000|2022-12-30 17:15:00|13176.3|13175.3|13172.8|13171.8|13177.4|13176.4|13170.7|13169.7|664
1672420800000|2022-12-30 17:20:00|13172.7|13171.7|13165|13164|13172.8|13171.8|13163.3|13162.3|525
1672421100000|2022-12-30 17:25:00|13165.1|13164.1|13138.4|13137.4|13166.5|13165.5|13135.4|13134.4|1108
1672421400000|2022-12-30 17:30:00|13139|13136.2|13131.6|13129.7|13140.1|13138.1|13130.8|13129|977
1672421700000|2022-12-30 17:35:00|13131.2|13129.4|13134|13131.9|13139|13137.1|13118.1|13116.1|989
1672422000000|2022-12-30 17:40:00|13133.5|13131.5|13118|13116|13133.5|13131.6|13111.9|13109.9|830
1672422300000|2022-12-30 17:45:00|13118.1|13116.3|13115.5|13113.5|13122.7|13121|13111|13109.6|907
1672422600000|2022-12-30 17:50:00|13115.4|13113.9|13115.1|13113.2|13120.5|13118.7|13111.2|13109.6|760
1672422900000|2022-12-30 17:55:00|13115.2|13113.4|13102|13100|13116.1|13114.2|13101.2|13099.6|949
1672423200000|2022-12-30 18:00:00|13100.7|13099.7|13092.7|13090.7|13107.8|13105.9|13080.1|13078.4|1394
1672423500000|2022-12-30 18:05:00|13093.7|13091|13107.7|13105.5|13111.6|13110.1|13093|13090.9|1377
1672423800000|2022-12-30 18:10:00|13107.4|13105.3|13105.5|13103.6|13107.8|13106|13094|13092|820
1672424100000|2022-12-30 18:15:00|13105.4|13103.7|13094.9|13093|13108.2|13106.5|13094.5|13092.7|601
1672424400000|2022-12-30 18:20:00|13095.4|13093.2|13097.1|13095.4|13100|13098|13090.7|13089.1|750
1672424700000|2022-12-30 18:25:00|13097|13095.2|13084.7|13082.9|13098.9|13096.7|13083.9|13082|607
1672425000000|2022-12-30 18:30:00|13084.1|13082.8|13083.6|13081.5|13090|13088.3|13079.3|13077.5|670
1672425300000|2022-12-30 18:35:00|13083.8|13082|13083.4|13081.8|13085.1|13083|13078.9|13077.5|507
1672425600000|2022-12-30 18:40:00|13083.5|13082|13084|13082|13085.1|13083.4|13079.3|13077.6|576
1672425900000|2022-12-30 18:45:00|13083.5|13081.9|13086.5|13084.5|13088.2|13086.5|13083.4|13081.6|447
1672426200000|2022-12-30 18:50:00|13085.6|13083.9|13082.5|13080.6|13085.6|13083.9|13078.3|13076.7|580
1672426500000|2022-12-30 18:55:00|13082.4|13080.7|13088.5|13086.2|13089.7|13087.6|13081.2|13079.5|459
1672426800000|2022-12-30 19:00:00|13088|13086.3|13088.5|13086.5|13090.3|13088.5|13086.4|13084.8|549
1672427100000|2022-12-30 19:05:00|13088.3|13086.7|13088.5|13086.9|13089.5|13087.7|13086.5|13084.7|360
1672427400000|2022-12-30 19:10:00|13088.3|13087|13089.5|13087.6|13089.8|13088.5|13086.6|13085.4|451
1672427700000|2022-12-30 19:15:00|13090.3|13088.6|13089.9|13088|13091.2|13089.8|13087.7|13086.3|495
1672428000000|2022-12-30 19:20:00|13090|13088.1|13097.1|13094.9|13100.9|13098.7|13089.8|13087.8|692
1672428300000|2022-12-30 19:25:00|13096.6|13094.8|13096.5|13094.5|13099.3|13097.7|13095.6|13093.4|697
1672428600000|2022-12-30 19:30:00|13097.1|13094.7|13097.7|13095.2|13100.2|13097.7|13096|13094.1|720
1672428900000|2022-12-30 19:35:00|13097.5|13095.1|13098.7|13096.5|13100|13097.9|13094.9|13093.2|490
1672429200000|2022-12-30 19:40:00|13098.8|13096.6|13097.4|13096.4|13099|13096.8|13093.6|13091.6|434
1672429500000|2022-12-30 19:45:00|13097.5|13096|13100.2|13098.5|13103|13101.3|13097.2|13095.7|416
1672429800000|2022-12-30 19:50:00|13100|13098.1|13099.6|13097.8|13100.7|13099.1|13097.7|13096|423
1672430100000|2022-12-30 19:55:00|13100.5|13097.7|13098.5|13096.8|13102.1|13100.4|13095|13093.4|666
1672430400000|2022-12-30 20:00:00|13098.1|13096.5|13106.5|13104.5|13107.4|13105.5|13098.1|13096.5|607
1672430700000|2022-12-30 20:05:00|13106.7|13105|13107.5|13105.9|13107.7|13106.3|13102|13100|307
1672431000000|2022-12-30 20:10:00|13107.3|13105.7|13112.9|13111|13114.5|13112.9|13106.8|13105.3|408
1672431300000|2022-12-30 20:15:00|13112.8|13110.9|13106.5|13104.7|13112.9|13110.9|13106|13104.4|258
1672431600000|2022-12-30 20:20:00|13106.3|13104.8|13101.4|13099.5|13107|13105|13099.8|13098.3|208
1672431900000|2022-12-30 20:25:00|13101.3|13100.5|13106|13105|13108.2|13106.5|13101.3|13100.4|268
1672432200000|2022-12-30 20:30:00|13106.5|13104.9|13106|13104|13107.5|13106|13100.4|13099.2|301
1672432500000|2022-12-30 20:35:00|13106.5|13104.5|13107.5|13105.5|13109.1|13107.5|13105.4|13103.8|254
1672432800000|2022-12-30 20:40:00|13107.1|13105.4|13107|13105.3|13107.9|13106|13105.6|13103.9|172
1672433100000|2022-12-30 20:45:00|13106.8|13105|13105.8|13104.1|13108|13106.2|13105.6|13103.9|216
1672433400000|2022-12-30 20:50:00|13106|13102.4|13108.4|13106.8|13109.6|13108.1|13102.9|13101.3|353
1672433700000|2022-12-30 20:55:00|13108.2|13106.6|13128.5|13126.8|13130.6|13128.9|13107.8|13106.3|587
1672434000000|2022-12-30 21:00:00|13127.5|13126.4|13122.7|13121.7|13127.5|13126.4|13121.5|13120.1|494
1672434300000|2022-12-30 21:05:00|13122.5|13121.5|13117.5|13116.5|13123.8|13122.8|13115.6|13114.6|318
1672434600000|2022-12-30 21:10:00|13117.4|13116.4|13113.2|13112.2|13118|13117|13112.9|13111.9|315
1672434900000|2022-12-30 21:15:00|13113.1|13112.1|13112|13111|13113.2|13112.2|13109.5|13108.5|356
1672435200000|2022-12-30 21:20:00|13111.9|13110.9|13112.7|13111.7|13114.3|13113.3|13111.4|13110.4|226
1672435500000|2022-12-30 21:25:00|13112.6|13111.6|13107|13106|13112.8|13111.8|13105.6|13104.6|366
1672435800000|2022-12-30 21:30:00|13106.9|13105.9|13114.2|13113.2|13115.5|13114.5|13106.8|13105.8|283
1672436100000|2022-12-30 21:35:00|13114.3|13113.3|13115.1|13114.1|13115.2|13114.2|13112|13111|169
1672436400000|2022-12-30 21:40:00|13115|13114|13113.7|13112.7|13118.1|13117.1|13112.7|13111.7|414
1672436700000|2022-12-30 21:45:00|13113.6|13112.6|13115.2|13114.2|13115.5|13114.5|13112.3|13111.3|363
1672437000000|2022-12-30 21:50:00|13115.1|13114.1|13112.2|13111.2|13115.1|13114.1|13109.3|13106.9|662
1672437300000|2022-12-30 21:55:00|13111.8|13110.8|13112.2|13111.2|13116.8|13113|13107.7|13104.6|680
1672606800000|2023-01-01 21:00:00|13105|13093|13100.9|13096|13105|13096|13100.8|13092.5|9
1672607100000|2023-01-01 21:05:00|13102|13097.2|13104.5|13092.5|13104.5|13098.7|13100.7|13092.5|4
1672607400000|2023-01-01 21:10:00|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|1
1672607700000|2023-01-01 21:15:00|13102.3|13097.3|13102.3|13097.3|13102.3|13097.3|13102.3|13097.3|1
1672608000000|2023-01-01 21:20:00|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|1
1672608300000|2023-01-01 21:25:00|13105|13093|13102.3|13097.3|13105|13097.3|13102.3|13093|2
1672608600000|2023-01-01 21:30:00|13100.6|13098.6|13101.2|13092|13101.2|13098.6|13096.7|13084.7|6
1672608900000|2023-01-01 21:35:00|13100.6|13088.6|13100.6|13088.6|13100.6|13088.6|13100.6|13088.6|1
1672609800000|2023-01-01 21:50:00|13100.8|13089.3|13103.6|13091.6|13103.6|13091.6|13100.8|13089.3|4
1672610100000|2023-01-01 21:55:00|13100.6|13089.4|13101.2|13092|13101.2|13092|13098|13089.2|6
1672610400000|2023-01-01 22:00:00|13100.8|13090.5|13097.7|13085.7|13101.5|13095.7|13095.7|13085.1|15
1672610700000|2023-01-01 22:05:00|13097.5|13085.5|13088.4|13082.4|13097.6|13088|13088.1|13082.1|16
1672611000000|2023-01-01 22:10:00|13089.6|13083.6|13090.1|13084.1|13092.5|13086.5|13083.5|13077.5|48
1672611300000|2023-01-01 22:15:00|13092.2|13086.2|13089|13083|13092.2|13086.2|13087|13081|46
1672611600000|2023-01-01 22:20:00|13086.5|13080.5|13088.7|13082.7|13091.6|13085.6|13086.5|13080.5|59
1672611900000|2023-01-01 22:25:00|13088.9|13082.9|13089.5|13083.5|13091.9|13085.9|13086.5|13080.5|39
1672612200000|2023-01-01 22:30:00|13089.3|13083.3|13089.9|13083.9|13091.7|13085.7|13086.1|13080.1|59
1672612500000|2023-01-01 22:35:00|13088.5|13082.5|13087.9|13081.9|13089.9|13083.9|13086.4|13080.4|48
1672612800000|2023-01-01 22:40:00|13086.9|13080.9|13087.1|13081.1|13089.1|13083.1|13085.4|13079.4|37
1672613100000|2023-01-01 22:45:00|13085.7|13079.7|13087.1|13081.1|13088.5|13082.5|13084.7|13078.7|37
1672613400000|2023-01-01 22:50:00|13084.7|13078.7|13089.5|13083.5|13089.5|13083.5|13083.3|13077.3|39
1672613700000|2023-01-01 22:55:00|13087|13081|13088.2|13077.2|13089.5|13083.5|13084.4|13077.1|43
1672614000000|2023-01-01 23:00:00|13089|13078|13090|13079|13091.8|13080.8|13081.8|13070.8|52
1672614300000|2023-01-01 23:05:00|13090.1|13079.1|13088.4|13077.4|13090.8|13079.8|13083.1|13072.1|97
1672614600000|2023-01-01 23:10:00|13083.9|13072.9|13089.3|13078.3|13092.8|13081.8|13080.1|13069.1|90
1672614900000|2023-01-01 23:15:00|13090.1|13079.1|13088.6|13077.6|13093|13082|13086.5|13075.5|70
1672615200000|2023-01-01 23:20:00|13089.6|13078.6|13089.6|13078.6|13090.3|13079.3|13086.5|13075.5|43
1672615500000|2023-01-01 23:25:00|13086.5|13075.5|13090.1|13079.1|13090.8|13079.8|13086.5|13075.5|46
1672615800000|2023-01-01 23:30:00|13087.1|13076.1|13089.2|13078.2|13091.5|13080.5|13086.8|13075.8|51
1672616100000|2023-01-01 23:35:00|13089.6|13078.6|13093.7|13082.7|13095.5|13084.5|13086.8|13075.8|79
1672616400000|2023-01-01 23:40:00|13093.9|13082.9|13097.2|13086.2|13098.6|13087.6|13090.4|13079.4|81
1672616700000|2023-01-01 23:45:00|13097.5|13086.5|13096.7|13085.7|13098|13087|13095.1|13084.1|31
1672617000000|2023-01-01 23:50:00|13096.8|13085.8|13096.3|13085.3|13097.9|13086.9|13095.2|13084.2|32
1672617300000|2023-01-01 23:55:00|13097.9|13086.9|13098.1|13087.1|13098.9|13087.9|13095.8|13084.8|41
1672617600000|2023-01-02 00:00:00|13098.6|13087.6|13100.1|13089.3|13100.5|13089.8|13097.6|13086.6|85
1672617900000|2023-01-02 00:05:00|13100.2|13089|13100.6|13093.5|13101.9|13097.8|13099.7|13089|115
1672618200000|2023-01-02 00:10:00|13100.5|13093.6|13105.9|13100.7|13107.6|13103.2|13100.4|13090.8|100
1672618500000|2023-01-02 00:15:00|13105.7|13100.3|13105.6|13100.1|13106.2|13100.4|13104.9|13098.6|82
1672618800000|2023-01-02 00:20:00|13105.5|13100.3|13105.5|13099.9|13106.5|13100.4|13105|13098.8|65
1672619100000|2023-01-02 00:25:00|13105.7|13100.4|13103.8|13099.3|13106.7|13102.2|13102.4|13098.3|122
1672619400000|2023-01-02 00:30:00|13104.5|13099.1|13097.5|13086.5|13106.4|13100.9|13096.7|13085.7|101
1672619700000|2023-01-02 00:35:00|13097.3|13086.3|13097.4|13086.4|13098.9|13087.9|13097.3|13086.3|75
1672620000000|2023-01-02 00:40:00|13098.5|13087.5|13097.5|13086.5|13099.8|13088.8|13097.2|13086.2|64
1672620300000|2023-01-02 00:45:00|13097.4|13086.4|13098.6|13087.6|13100.2|13089.2|13097.4|13086.4|140
1672620600000|2023-01-02 00:50:00|13097.5|13086.5|13099.9|13088.9|13100|13089|13097.3|13086.3|38
1672620900000|2023-01-02 00:55:00|13097.3|13086.3|13098.7|13087.7|13099.9|13088.9|13097|13086|47
1672621200000|2023-01-02 01:00:00|13098.6|13087.6|13098.7|13087.7|13100.5|13089.5|13096.3|13085.3|66
1672621500000|2023-01-02 01:05:00|13098.6|13087.6|13097.8|13086.8|13099.8|13088.8|13095.5|13084.5|203
1672621800000|2023-01-02 01:10:00|13097.4|13086.4|13097.4|13086.4|13100|13089|13096.7|13085.7|138
1672622100000|2023-01-02 01:15:00|13097.8|13086.8|13099|13088|13100.3|13089.3|13094|13083|146
1672622400000|2023-01-02 01:20:00|13099.3|13088.3|13098.7|13087.7|13101|13090|13096.6|13085.6|629
1672622700000|2023-01-02 01:25:00|13098.6|13087.6|13099.5|13088.5|13101.3|13090.3|13098.6|13087.6|104
1672623000000|2023-01-02 01:30:00|13099.7|13088.7|13098.4|13087.4|13101.7|13090.7|13093.8|13082.8|304
1672623300000|2023-01-02 01:35:00|13096.4|13085.4|13098.3|13087.3|13100|13089|13095|13084|67
1672623600000|2023-01-02 01:40:00|13097.9|13086.9|13096.9|13085.9|13100.6|13089.6|13096.9|13085.9|76
1672623900000|2023-01-02 01:45:00|13099.6|13088.6|13099|13088|13100.4|13089.4|13097.2|13086.2|79
1672624200000|2023-01-02 01:50:00|13098.4|13087.4|13099.2|13088.2|13100.8|13089.8|13097.2|13086.2|55
1672624500000|2023-01-02 01:55:00|13099.1|13088.1|13101.8|13090.8|13102.3|13091.3|13099|13088|59
1672624800000|2023-01-02 02:00:00|13101|13090|13102.6|13091.6|13102.7|13091.7|13100.2|13089.2|51
1672625100000|2023-01-02 02:05:00|13104|13093|13105.6|13094.6|13109.3|13098.3|13102.8|13091.8|81
1672625400000|2023-01-02 02:10:00|13105.7|13094.7|13107|13096.1|13107.1|13096.7|13104.9|13093.9|58
1672625700000|2023-01-02 02:15:00|13106.7|13096|13106.7|13096.5|13107.4|13096.8|13106.2|13095.2|39
1672626000000|2023-01-02 02:20:00|13106.6|13095.8|13104.9|13093.9|13107.1|13097.3|13104.3|13093.3|41
1672626300000|2023-01-02 02:25:00|13105.2|13094.2|13106.8|13095.8|13108.8|13097.8|13104.8|13093.8|59
1672626600000|2023-01-02 02:30:00|13107|13096|13106.2|13095.7|13108|13097.2|13105.2|13094.2|39
1672626900000|2023-01-02 02:35:00|13106.1|13095.1|13105.2|13095.5|13106.4|13096|13103.5|13093.1|58
1672627200000|2023-01-02 02:40:00|13105.1|13095.4|13106.1|13095.1|13109.6|13098.6|13104.3|13093.7|62
1672627500000|2023-01-02 02:45:00|13106.8|13095.8|13106.3|13095.3|13108.9|13097.9|13104.6|13093.6|92
1672627800000|2023-01-02 02:50:00|13105.8|13094.8|13107.5|13096.5|13110.4|13099.4|13105.4|13094.4|54
1672628100000|2023-01-02 02:55:00|13108.6|13097.6|13108.4|13097.4|13109.1|13098.1|13106.5|13095.5|69
1672628400000|2023-01-02 03:00:00|13107.7|13096.7|13108.4|13097.4|13109.5|13098.5|13107.2|13096.2|45
1672628700000|2023-01-02 03:05:00|13106.4|13096.2|13105.1|13094.1|13108.8|13097.8|13102.7|13091.7|67
1672629000000|2023-01-02 03:10:00|13104.7|13093.7|13104.3|13093.3|13106.3|13095.3|13102.8|13091.8|53
1672629300000|2023-01-02 03:15:00|13104.6|13093.6|13102.8|13091.8|13105.1|13094.1|13102.8|13091.8|40
1672629600000|2023-01-02 03:20:00|13103|13092|13103.5|13092.5|13105.1|13094.1|13102.8|13091.8|39
1672629900000|2023-01-02 03:25:00|13103|13092|13102.9|13091.9|13104.7|13093.7|13102.1|13091.1|43
1672630200000|2023-01-02 03:30:00|13103.3|13092.3|13100.5|13089.5|13104.2|13093.2|13099.8|13088.8|49
1672630500000|2023-01-02 03:35:00|13099.8|13088.8|13102.6|13091.6|13103.7|13092.7|13099.5|13088.5|42
1672630800000|2023-01-02 03:40:00|13103.3|13092.3|13101.9|13090.9|13103.7|13092.7|13100|13089|48
1672631100000|2023-01-02 03:45:00|13103.3|13092.3|13103.5|13092.5|13103.8|13092.8|13100.6|13089.6|37
1672631400000|2023-01-02 03:50:00|13103.2|13092.2|13100.2|13089.2|13103.6|13092.6|13098.1|13087.1|115
1672631700000|2023-01-02 03:55:00|13100.9|13089.9|13098|13087|13105|13094|13094.8|13086.7|165
1672632000000|2023-01-02 04:00:00|13097.7|13087.3|13095.2|13089.2|13098.5|13089.8|13094.1|13087|281
1672632300000|2023-01-02 04:05:00|13095.3|13089.3|13094.8|13088.8|13096.2|13090.2|13094.5|13088.5|156
1672632600000|2023-01-02 04:10:00|13094.7|13088.7|13094.9|13088.9|13095.7|13089.7|13094.3|13088.3|122
1672632900000|2023-01-02 04:15:00|13095.2|13089.2|13093.7|13088.9|13095.6|13089.6|13093.6|13087.8|71
1672633200000|2023-01-02 04:20:00|13093.6|13087.9|13096.7|13090.7|13096.9|13090.9|13093|13087.9|118
1672633500000|2023-01-02 04:25:00|13096.8|13091.4|13096|13090|13097.5|13091.5|13095|13089|93
1672633800000|2023-01-02 04:30:00|13095.4|13089.4|13096.6|13090.6|13096.7|13090.7|13094.8|13088.8|82
1672634100000|2023-01-02 04:35:00|13096.5|13090.5|13095.1|13089.1|13096.7|13090.7|13094.9|13088.9|73
1672634400000|2023-01-02 04:40:00|13095.7|13089.7|13095.8|13089.8|13097.2|13091.2|13094|13088|76
1672634700000|2023-01-02 04:45:00|13095.6|13089.6|13095.4|13089.4|13096.4|13090.4|13094.8|13088.8|69
1672635000000|2023-01-02 04:50:00|13095.3|13089.3|13095.3|13089.3|13096.6|13090.6|13094.4|13088.4|81
1672635300000|2023-01-02 04:55:00|13094.6|13088.6|13095.3|13089.3|13095.5|13089.5|13094.5|13088.5|49
1672635600000|2023-01-02 05:00:00|13095|13089|13094.4|13088.4|13096.8|13090.8|13094|13088|204
1672635900000|2023-01-02 05:05:00|13094.1|13088.1|13095.5|13089.5|13096.3|13090.3|13093.9|13087.9|126
1672636200000|2023-01-02 05:10:00|13095.3|13089.3|13094.8|13088.8|13096.3|13090.3|13094.6|13088.6|169
1672636500000|2023-01-02 05:15:00|13095|13089|13098.7|13094.1|13099|13094.3|13093.7|13087.7|139
1672636800000|2023-01-02 05:20:00|13098.6|13094.6|13096.2|13090.2|13099|13095.6|13095.5|13089.5|136
1672637100000|2023-01-02 05:25:00|13096.3|13090.3|13098.1|13092.1|13099|13093|13094.2|13089.1|152
1672637400000|2023-01-02 05:30:00|13098|13092|13097.6|13091.6|13098.6|13092.6|13096.8|13090.8|237
1672637700000|2023-01-02 05:35:00|13097.4|13091.4|13096.8|13090.8|13098|13092|13094.9|13088.9|208
1672638000000|2023-01-02 05:40:00|13096.9|13090.9|13097.7|13091.7|13098.9|13092.9|13096|13090|309
1672638300000|2023-01-02 05:45:00|13097.2|13091.2|13098.3|13092.3|13098.9|13092.9|13096.6|13090.6|312
1672638600000|2023-01-02 05:50:00|13098.4|13092.4|13096.7|13090.7|13098.7|13092.8|13096|13090|184
1672638900000|2023-01-02 05:55:00|13096.9|13090.9|13096.2|13090.2|13098.7|13092.7|13096.2|13090.2|197
1672639200000|2023-01-02 06:00:00|13096.3|13090.3|13097.3|13091.3|13098.2|13092.2|13095.9|13090.3|132
1672639500000|2023-01-02 06:05:00|13097.4|13091.4|13097.3|13091.3|13098.6|13092.6|13095.4|13090.6|202
1672639800000|2023-01-02 06:10:00|13097.4|13091.4|13097|13091|13097.7|13091.7|13096|13090|232
1672640100000|2023-01-02 06:15:00|13097.8|13091.8|13096|13090|13097.8|13091.8|13095.5|13089.5|108
1672640400000|2023-01-02 06:20:00|13095.5|13089.5|13096.7|13090.7|13097.5|13091.5|13095.2|13089.2|153
1672640700000|2023-01-02 06:25:00|13096.2|13090.2|13096.5|13090.5|13097.7|13091.7|13096.1|13090.1|97
1672641000000|2023-01-02 06:30:00|13096.8|13090.8|13097.4|13091.4|13097.8|13091.8|13095.3|13089.6|222
1672641300000|2023-01-02 06:35:00|13097.3|13091.3|13099.4|13093.4|13100|13094|13096.6|13090.6|109
1672641600000|2023-01-02 06:40:00|13099.3|13093.3|13099.3|13093.3|13099.7|13093.7|13098.5|13092.5|67
1672641900000|2023-01-02 06:45:00|13099.6|13093.6|13099.3|13093.3|13099.7|13093.7|13099|13093|60
1672642200000|2023-01-02 06:50:00|13099.1|13093.1|13100|13094|13100.2|13094.2|13099.1|13093.1|46
1672642500000|2023-01-02 06:55:00|13099.8|13093.8|13099.8|13093.8|13100.5|13094.5|13099.5|13093.5|68
1672642800000|2023-01-02 07:00:00|13099.6|13093.6|13099.4|13093.4|13099.8|13093.8|13099.4|13093.4|44
1672643100000|2023-01-02 07:05:00|13099.5|13093.5|13097.2|13091.2|13099.9|13093.9|13096.2|13090.2|109
1672643400000|2023-01-02 07:10:00|13096.9|13090.9|13098.1|13092.1|13099|13093|13096.9|13090.9|138
1672643700000|2023-01-02 07:15:00|13099|13093|13100|13094.3|13100.8|13095.5|13097.9|13091.9|98
1672644000000|2023-01-02 07:20:00|13099.9|13094.4|13097.4|13091.4|13100.5|13095.8|13096.7|13090.7|136
1672644300000|2023-01-02 07:25:00|13097.5|13091.5|13097.2|13091.2|13098.2|13092.2|13096.2|13090.5|256
1672644600000|2023-01-02 07:30:00|13097.3|13091.3|13098.5|13093|13099.6|13094.1|13097.1|13091.1|240
1672644900000|2023-01-02 07:35:00|13098.8|13092.9|13098|13093.4|13099|13094.9|13097.7|13092|208
1672645200000|2023-01-02 07:40:00|13097.9|13093|13096.8|13091|13099.3|13094.3|13096.6|13090.6|272
1672645500000|2023-01-02 07:45:00|13096.2|13090.9|13100.2|13094.2|13100.3|13094.3|13094.4|13089.9|353
1672645800000|2023-01-02 07:50:00|13099.3|13093.3|13098.8|13092.8|13100.8|13094.8|13097.5|13091.5|346
1672646100000|2023-01-02 07:55:00|13098.9|13092.9|13097.8|13091.8|13101.1|13095.1|13097.5|13091.5|288
1672646400000|2023-01-02 08:00:00|13097.9|13092.2|13097.9|13092|13101|13095|13095.5|13090.2|235
1672646700000|2023-01-02 08:05:00|13097.7|13091.7|13097.1|13093|13099|13093.3|13095.2|13090.2|248
1672647000000|2023-01-02 08:10:00|13096.6|13092.7|13096.9|13091.4|13097.2|13093.2|13095.3|13090.8|206
1672647300000|2023-01-02 08:15:00|13096.3|13092.2|13097.2|13092.6|13100.2|13094.6|13095.2|13090.5|353
1672647600000|2023-01-02 08:20:00|13097.3|13092.5|13095.1|13091.7|13097.3|13092.5|13094.5|13089.2|149
1672647900000|2023-01-02 08:25:00|13095.4|13091.9|13094.5|13091.3|13095.4|13092|13094|13090.9|145
1672648200000|2023-01-02 08:30:00|13094.4|13091.4|13094.8|13092|13095.9|13092.3|13093.8|13090.7|134
1672648500000|2023-01-02 08:35:00|13094.5|13092.1|13095.6|13092.5|13098.9|13093.7|13094.3|13091.8|192
1672648800000|2023-01-02 08:40:00|13095.5|13092.3|13097.7|13092.1|13099.4|13095.3|13094.1|13090.6|312
1672649100000|2023-01-02 08:45:00|13097.6|13092.2|13096.3|13092.5|13098.6|13094.2|13095.1|13090.9|276
1672649400000|2023-01-02 08:50:00|13095.9|13092.9|13092.8|13090.2|13098.3|13094.1|13092.1|13090|513
1672649700000|2023-01-02 08:55:00|13092.7|13090.4|13097.1|13092.5|13098.8|13094.7|13092.6|13090.1|391
1672650000000|2023-01-02 09:00:00|13096.1|13092|13097|13093.9|13099.1|13094.5|13095.2|13090.7|394
1672650300000|2023-01-02 09:05:00|13097.2|13094|13096.1|13093.4|13097.2|13094.4|13095.3|13092.5|389
1672650600000|2023-01-02 09:10:00|13096|13093.3|13096.5|13093.8|13097|13094.2|13095.7|13092.7|162
1672650900000|2023-01-02 09:15:00|13096.6|13093.7|13096|13093.2|13097.1|13094.5|13094.8|13092.4|177
1672651200000|2023-01-02 09:20:00|13095.8|13093.4|13094.9|13091.5|13096.7|13093.7|13093.1|13090.4|401
1672651500000|2023-01-02 09:25:00|13095|13091.4|13092.7|13090.5|13095.2|13091.4|13092.5|13089.9|126
1672651800000|2023-01-02 09:30:00|13092.8|13090.8|13092.4|13090.2|13093|13091.1|13092.2|13089.5|114
1672652100000|2023-01-02 09:35:00|13092.5|13090.1|13091|13086.5|13092.8|13090.7|13089.8|13085.6|215
1672652400000|2023-01-02 09:40:00|13090.4|13086.6|13089.3|13085.8|13090.6|13086.6|13087|13084.8|239
1672652700000|2023-01-02 09:45:00|13090.2|13085.5|13088.9|13085.6|13091|13086.5|13088.8|13084.9|174
1672653000000|2023-01-02 09:50:00|13089.2|13086|13088.9|13084.3|13090.3|13086.1|13088.5|13084.2|164
1672653300000|2023-01-02 09:55:00|13088.5|13084.5|13089.4|13085.7|13091|13086.5|13088.4|13084.3|244
1672653600000|2023-01-02 10:00:00|13089.5|13085.6|13090|13085|13090.7|13086.3|13088.9|13084.6|160
1672653900000|2023-01-02 10:05:00|13089.3|13085.8|13084.4|13078.5|13090.1|13086|13082.5|13076.5|377
1672654200000|2023-01-02 10:10:00|13084.3|13078.4|13081.3|13075.3|13084.8|13079.8|13079.1|13073.8|514
1672654500000|2023-01-02 10:15:00|13081.1|13076|13080.9|13076.5|13084.6|13079.3|13079|13073.9|454
1672654800000|2023-01-02 10:20:00|13081|13077.1|13080.3|13076.4|13082.6|13079.4|13079|13074.9|435
1672655100000|2023-01-02 10:25:00|13080.4|13076.3|13080.8|13075.8|13082.6|13078|13078.8|13074.9|514
1672655400000|2023-01-02 10:30:00|13079.6|13075.7|13081.2|13077.9|13082.5|13078.3|13079.6|13075.6|318
1672655700000|2023-01-02 10:35:00|13082|13077.1|13081.6|13077.4|13082.5|13079.5|13080.7|13076.7|228
1672656000000|2023-01-02 10:40:00|13081.5|13077.3|13080.6|13076.5|13082|13078.3|13079.2|13075.2|203
1672656300000|2023-01-02 10:45:00|13080.7|13076.6|13079.4|13076.5|13080.7|13077.1|13079.1|13076.3|150
1672656600000|2023-01-02 10:50:00|13079.6|13076.8|13080.2|13077.4|13081.1|13077.4|13079|13075.4|173
1672656900000|2023-01-02 10:55:00|13080.1|13077.2|13081|13077|13082.6|13079.3|13079.1|13075.6|231
1672657200000|2023-01-02 11:00:00|13080.7|13077.1|13082|13078.9|13082.5|13079.4|13080.2|13076.5|240
1672657500000|2023-01-02 11:05:00|13081.8|13079|13081.7|13079.3|13083.5|13079.7|13080.3|13076.5|180
1672657800000|2023-01-02 11:10:00|13081.5|13079.1|13085.6|13081.5|13091.6|13086.2|13081|13078.5|284
1672658100000|2023-01-02 11:15:00|13085.5|13081.9|13089|13085|13091.8|13085.8|13082.9|13077.3|386
1672658400000|2023-01-02 11:20:00|13088.5|13085.3|13088.5|13085.3|13089|13086.2|13087.6|13085|131
1672658700000|2023-01-02 11:25:00|13088.4|13085.2|13084|13079.3|13089.1|13085.4|13081.8|13077|403
1672659000000|2023-01-02 11:30:00|13085.4|13079.5|13084.4|13078.9|13087.8|13083.1|13081.4|13076.8|280
1672659300000|2023-01-02 11:35:00|13084.3|13079|13086.4|13082.7|13087.6|13083.1|13084|13078.9|158
1672659600000|2023-01-02 11:40:00|13086.5|13082.1|13083.5|13080.2|13087.2|13083.2|13080.8|13076.3|300
1672659900000|2023-01-02 11:45:00|13083.4|13080.4|13082.9|13079.9|13083.9|13080.9|13082.3|13079.5|192
1672660200000|2023-01-02 11:50:00|13083|13080.3|13082.8|13078.9|13083.5|13080.4|13081.8|13078.9|173
1672660500000|2023-01-02 11:55:00|13082.7|13079.1|13079.8|13075.8|13083|13079.1|13078.3|13075|442
1672660800000|2023-01-02 12:00:00|13080|13075.9|13072.6|13070.2|13081.5|13076.2|13072.5|13069.9|215
1672661100000|2023-01-02 12:05:00|13072.7|13070.1|13073.1|13070.6|13073.5|13070.9|13071.9|13070|134
1672661400000|2023-01-02 12:10:00|13073|13070.8|13073.6|13070.9|13074|13071.4|13072.7|13070|131
1672661700000|2023-01-02 12:15:00|13073.2|13071.2|13074|13072.1|13074|13072.5|13072.4|13070|87
1672662000000|2023-01-02 12:20:00|13073.9|13072.2|13074.7|13072|13079.6|13074.9|13073.7|13071.9|194
1672662300000|2023-01-02 12:25:00|13074.4|13071.8|13080.4|13076.4|13083.2|13079.2|13073.8|13071.6|431
1672662600000|2023-01-02 12:30:00|13080.5|13075.9|13077.3|13073.6|13083|13078|13075.3|13071.9|548
1672662900000|2023-01-02 12:35:00|13077.5|13073.9|13075.1|13072.1|13079.1|13074.5|13075.1|13071.9|215
1672663200000|2023-01-02 12:40:00|13077.6|13072.3|13076.8|13073.3|13080.8|13075.2|13074.8|13071.9|265
1672663500000|2023-01-02 12:45:00|13076.5|13073.2|13076.3|13073|13080.1|13074.8|13075.5|13072|101
1672663800000|2023-01-02 12:50:00|13076.6|13073.5|13075.5|13073.3|13082.9|13077|13074.7|13071.9|254
1672664100000|2023-01-02 12:55:00|13075.3|13073.4|13075.2|13072.2|13078.8|13073.6|13074.8|13072|167
1672664400000|2023-01-02 13:00:00|13075.1|13072.3|13076|13072.8|13078.3|13074|13074.4|13071.9|206
1672664700000|2023-01-02 13:05:00|13075.8|13072.7|13069.5|13066|13075.9|13072.8|13066.8|13065.2|177
1672665000000|2023-01-02 13:10:00|13069.4|13066.6|13069.5|13067|13070|13068|13067.5|13066|127
1672665300000|2023-01-02 13:15:00|13069.7|13067.1|13066.9|13063.3|13071.5|13068.5|13065.6|13062.2|192
1672665600000|2023-01-02 13:20:00|13066.8|13063.2|13069.9|13063.9|13070.9|13065.4|13065|13060.2|528
1672665900000|2023-01-02 13:25:00|13070|13064|13068.5|13063.1|13072|13069|13066.7|13061.5|469
1672666200000|2023-01-02 13:30:00|13068.8|13063.3|13066.8|13062.3|13071.4|13066.5|13065.9|13060.8|414
1672666500000|2023-01-02 13:35:00|13066.7|13062.1|13067|13064.5|13067|13064.5|13065.3|13061|188
1672666800000|2023-01-02 13:40:00|13066.9|13064.6|13065.1|13061.5|13071.5|13068.1|13065|13061.4|308
1672667100000|2023-01-02 13:45:00|13065.6|13061.2|13068.5|13065|13068.5|13065|13064.6|13060.3|218
1672667400000|2023-01-02 13:50:00|13068.3|13065.1|13067.1|13063.5|13069.1|13065.3|13064.7|13061.9|251
1672667700000|2023-01-02 13:55:00|13067.3|13064.1|13068.7|13062.7|13070.5|13065.3|13066.1|13062.1|414
1672668000000|2023-01-02 14:00:00|13067.7|13062.5|13068.4|13062.7|13071.1|13065.5|13066.8|13062|540
1672668300000|2023-01-02 14:05:00|13068.6|13062.6|13067.6|13063.5|13070.7|13065|13066|13061.7|1716
1672668600000|2023-01-02 14:10:00|13067|13063.3|13070|13065.7|13071.1|13066.7|13067|13062.7|1275
1672668900000|2023-01-02 14:15:00|13070.1|13065.8|13069.1|13065.8|13070.8|13067|13068.9|13064.3|224
1672669200000|2023-01-02 14:20:00|13068.9|13065.9|13071.2|13067.7|13072.1|13067.8|13068.9|13064.8|437
1672669500000|2023-01-02 14:25:00|13071.3|13067.8|13071.7|13067.9|13072.1|13069.1|13070.9|13066|435
1672669800000|2023-01-02 14:30:00|13071.4|13067.8|13071.7|13068.2|13072.1|13068.9|13070.9|13065.8|397
1672670100000|2023-01-02 14:35:00|13071.8|13068.1|13071.3|13068.2|13072.5|13069|13070.6|13065.9|155
1672670400000|2023-01-02 14:40:00|13071.4|13068.4|13071.5|13068.4|13072.1|13069.1|13070.5|13065.9|238
1672670700000|2023-01-02 14:45:00|13071.6|13068.3|13071.8|13068.2|13072.1|13069.4|13070.4|13065.7|174
1672671000000|2023-01-02 14:50:00|13071.9|13068.4|13071.9|13068.3|13072.1|13069.7|13070.2|13065.7|391
1672671300000|2023-01-02 14:55:00|13072|13068.1|13075.5|13070.2|13082.4|13076.4|13069.5|13064.2|810
1672671600000|2023-01-02 15:00:00|13075.6|13069.7|13079.4|13073.4|13084.6|13078.6|13074.3|13068.3|1801
1672671900000|2023-01-02 15:05:00|13079.3|13073.3|13079.5|13073.5|13081.8|13075.9|13075.2|13069.2|1394
1672672200000|2023-01-02 15:10:00|13079.6|13073.6|13077.5|13072.8|13080.3|13074.4|13076.2|13071.4|614
1672672500000|2023-01-02 15:15:00|13078.6|13072.9|13078.7|13073.6|13079.6|13073.8|13076.3|13071.5|473
1672672800000|2023-01-02 15:20:00|13078.6|13073.3|13082.4|13076.6|13086.5|13081.1|13076.5|13071.2|1118
1672673100000|2023-01-02 15:25:00|13082|13076|13082.8|13076.9|13084.4|13078.4|13079|13073|767
1672673400000|2023-01-02 15:30:00|13082.3|13076.3|13082.6|13076.6|13084.8|13080|13080.9|13074.9|735
1672673700000|2023-01-02 15:35:00|13083.3|13077.3|13081.7|13075.7|13084.9|13078.9|13080.3|13074.9|1038
1672674000000|2023-01-02 15:40:00|13082.1|13076.1|13082.1|13076.1|13083.8|13077.9|13079.8|13074.9|1236
1672674300000|2023-01-02 15:45:00|13080.9|13076.2|13083|13077.5|13086.1|13080.5|13080|13074.9|1861
1672674600000|2023-01-02 15:50:00|13082.5|13078.6|13083.2|13077.2|13085.2|13079.7|13079.7|13075.1|1505
1672674900000|2023-01-02 15:55:00|13082.9|13077.6|13082|13076|13086.1|13080.6|13080.2|13075|1765
1672675200000|2023-01-02 16:00:00|13082.1|13076.1|13079.8|13075|13084.1|13078.1|13078.3|13074.4|1669
1672675500000|2023-01-02 16:05:00|13080|13074.9|13071.1|13066.5|13082.5|13076.5|13070|13065.2|1659
1672675800000|2023-01-02 16:10:00|13071.4|13066.8|13084.6|13078.6|13087.7|13081.7|13070|13065.1|2104
1672676100000|2023-01-02 16:15:00|13084.2|13078.2|13080.9|13074.9|13084.8|13079.1|13072.7|13066.7|1738
1672676400000|2023-01-02 16:20:00|13080.8|13074.8|13082|13077.2|13084.9|13078.9|13078.2|13072.2|1519
1672676700000|2023-01-02 16:25:00|13081.5|13077.1|13081.7|13076.1|13082.4|13077.2|13080.8|13075.4|302
1672677000000|2023-01-02 16:30:00|13081.9|13076.4|13079.8|13077|13082|13077.5|13078.1|13076|681
1672677300000|2023-01-02 16:35:00|13079.9|13077.1|13079.7|13077|13081.9|13077.5|13077.6|13076.3|959
1672677600000|2023-01-02 16:40:00|13079.8|13077.2|13077.6|13076.6|13080.7|13077.2|13077.5|13075.5|477
1672677900000|2023-01-02 16:45:00|13077.4|13076.7|13077|13074.5|13077.4|13076.7|13076.4|13073.9|167
1672678200000|2023-01-02 16:50:00|13076.9|13074.1|13077|13074|13077|13074.6|13075.4|13073.5|163
1672678500000|2023-01-02 16:55:00|13076.9|13074.4|13077.5|13073.2|13077.7|13074.9|13076|13071.5|244
1672678800000|2023-01-02 17:00:00|13077.6|13073.3|13077.5|13073.6|13078.6|13074.8|13077|13072.7|541
1672679100000|2023-01-02 17:05:00|13077.4|13073.5|13075|13072.5|13078.3|13074.5|13074.7|13072|622
1672679400000|2023-01-02 17:10:00|13074.9|13072.1|13074.9|13072.1|13076.3|13073|13074.8|13071.3|162
1672679700000|2023-01-02 17:15:00|13075.1|13072.4|13075.6|13072|13076.4|13072.9|13074.6|13071|179
1672680000000|2023-01-02 17:20:00|13075.3|13072.7|13076.9|13074.2|13077|13074.7|13074.8|13071.6|248
1672680300000|2023-01-02 17:25:00|13076.7|13074.7|13078.6|13074.1|13078.9|13075.2|13076.3|13072.3|564
1672680600000|2023-01-02 17:30:00|13078.4|13073.3|13078.5|13073.5|13078.6|13075.5|13077.6|13072.4|797
1672680900000|2023-01-02 17:35:00|13078.6|13072.5|13082.6|13076.6|13083.4|13077.4|13078.3|13072.5|1199
1672681200000|2023-01-02 17:40:00|13080.8|13074.8|13082.1|13076.1|13083.4|13077.4|13079.7|13073.7|1278
1672681500000|2023-01-02 17:45:00|13082.2|13076.2|13082.5|13076.5|13083.8|13077.8|13080|13074|1297
1672681800000|2023-01-02 17:50:00|13082.4|13076.4|13081.3|13075.3|13083.6|13077.8|13080.7|13074.7|1323
1672682100000|2023-01-02 17:55:00|13081.5|13075.5|13082.1|13076.1|13084.1|13078.7|13079|13073.5|1061
1672682400000|2023-01-02 18:00:00|13082.6|13076.6|13079.3|13073.3|13082.8|13076.8|13079.2|13073.2|538
1672682700000|2023-01-02 18:05:00|13079.2|13073.2|13081.6|13075.6|13082.1|13076.1|13078.8|13073|270
1672683000000|2023-01-02 18:10:00|13081.7|13075.7|13081|13075|13082.5|13076.5|13080.3|13074.3|387
1672683300000|2023-01-02 18:15:00|13081.1|13075.1|13080.9|13074.9|13081.4|13075.4|13080.1|13074.1|322
1672683600000|2023-01-02 18:20:00|13080.8|13074.8|13081|13075|13081.7|13075.7|13080.1|13074.1|256
1672683900000|2023-01-02 18:25:00|13081.2|13075.2|13081.8|13075.8|13083|13077|13080.1|13074.1|805
1672684200000|2023-01-02 18:30:00|13081.7|13075.7|13081.6|13075.6|13083.2|13077.2|13080.5|13074.5|702
1672684500000|2023-01-02 18:35:00|13081.8|13075.8|13082.5|13076.5|13083.4|13077.4|13081.3|13075.3|465
1672684800000|2023-01-02 18:40:00|13082.6|13076.6|13082.4|13076.4|13083.8|13077.8|13081.3|13075.3|413
1672685100000|2023-01-02 18:45:00|13082.3|13076.3|13081.8|13075.8|13082.8|13076.8|13079.8|13073.8|761
1672685400000|2023-01-02 18:50:00|13082.1|13076.1|13079.9|13073.9|13082.1|13076.1|13078.5|13072.5|651
1672685700000|2023-01-02 18:55:00|13080.3|13074.3|13082|13076|13083|13077|13079.3|13073.3|683
1672686000000|2023-01-02 19:00:00|13081.9|13075.9|13081.5|13075.5|13082|13076|13081.4|13075.4|76
1672686300000|2023-01-02 19:05:00|13081.6|13075.6|13081.4|13075.4|13082.1|13076.1|13081|13075|106
1672686600000|2023-01-02 19:10:00|13081.5|13075.5|13081.8|13075.8|13082|13076|13081.2|13075.2|170
1672686900000|2023-01-02 19:15:00|13081.6|13075.6|13081.8|13075.8|13082.1|13076.1|13081.4|13075.4|118
1672687200000|2023-01-02 19:20:00|13081.7|13075.7|13081.9|13075.9|13082.1|13076.1|13081.4|13075.4|95
1672687500000|2023-01-02 19:25:00|13081.8|13075.8|13082|13076|13082.4|13076.4|13081.4|13075.4|271
1672687800000|2023-01-02 19:30:00|13081.8|13075.8|13082|13076|13082.5|13078.5|13081.5|13075.6|75
1672688100000|2023-01-02 19:35:00|13081.4|13075.9|13082.3|13076.3|13082.8|13076.8|13080.9|13074.9|41
1672688400000|2023-01-02 19:40:00|13081.7|13075.7|13076.9|13076.2|13082.3|13076.3|13076.8|13075.3|57
1672688700000|2023-01-02 19:45:00|13076.8|13076.1|13077.2|13075.5|13078.2|13076.2|13076.6|13074.9|56
1672689000000|2023-01-02 19:50:00|13077|13076|13076.6|13071.6|13078|13076.2|13076.6|13071.1|131
1672689300000|2023-01-02 19:55:00|13076.5|13071.3|13077.1|13071.1|13077.7|13071.8|13076.5|13070.9|88
1672689600000|2023-01-02 20:00:00|13077|13071|13077.3|13071.3|13077.6|13072.2|13076.2|13070.9|66
1672689900000|2023-01-02 20:05:00|13077.2|13071.2|13076.9|13071.6|13077.5|13071.8|13076.7|13071.2|55
1672690200000|2023-01-02 20:10:00|13076.8|13071.7|13077.2|13071.3|13077.6|13071.8|13076.6|13070.9|67
1672690500000|2023-01-02 20:15:00|13077.6|13071.6|13077.4|13071.4|13077.6|13071.8|13076.3|13071.1|54
1672690800000|2023-01-02 20:20:00|13077.2|13071.2|13077.3|13071.8|13077.6|13071.8|13076.2|13071.1|62
1672691100000|2023-01-02 20:25:00|13077.6|13071.6|13076.8|13071.4|13077.6|13071.9|13076.3|13071.2|72
1672691400000|2023-01-02 20:30:00|13077.5|13071.6|13076.8|13071.5|13077.7|13071.8|13076.7|13071.1|28
1672691700000|2023-01-02 20:35:00|13077.5|13071.8|13077.6|13071.6|13077.6|13071.8|13076.4|13071.3|31
1672692000000|2023-01-02 20:40:00|13077.2|13071.2|13076.9|13070.9|13077.6|13071.7|13076.7|13070.9|39
1672692300000|2023-01-02 20:45:00|13077.5|13071.5|13076.8|13071.9|13077.7|13072|13076.6|13070.6|63
1672692600000|2023-01-02 20:50:00|13077.7|13072|13076.9|13070.9|13077.7|13072|13076.2|13070.9|59
1672692900000|2023-01-02 20:55:00|13076.7|13071|13076.1|13070.1|13077.4|13072|13073.6|13069.3|74
1672693200000|2023-01-02 21:00:00|13075.8|13069.9|13074.8|13068.8|13076.5|13070.5|13073.5|13067.5|92
1672693500000|2023-01-02 21:05:00|13075.1|13069.1|13074.9|13068.9|13075.3|13069.3|13073.9|13067.9|88
1672693800000|2023-01-02 21:10:00|13074.8|13068.8|13076.5|13074|13077|13074|13073.1|13067.7|44
1672694100000|2023-01-02 21:15:00|13076.8|13074.2|13075|13073.2|13077|13074.2|13074.8|13073|50
1672694400000|2023-01-02 21:20:00|13074.9|13072|13074|13068|13075.3|13072|13073.7|13067.7|60
1672694700000|2023-01-02 21:25:00|13073.9|13067.9|13071.4|13065.4|13075.3|13069.3|13071.3|13065.3|256
1672695000000|2023-01-02 21:30:00|13071.3|13065.3|13069.8|13063.8|13071.5|13065.5|13069.6|13063.6|49
1672695300000|2023-01-02 21:35:00|13070.1|13064.1|13070.1|13064.1|13071.4|13065.4|13069.9|13063.9|91
1672695600000|2023-01-02 21:40:00|13071.3|13065.3|13070.7|13064.7|13071.8|13065.8|13069.5|13063.5|80
1672695900000|2023-01-02 21:45:00|13071.5|13065.5|13071|13065|13071.5|13065.5|13070|13064|93
1672696200000|2023-01-02 21:50:00|13071.1|13065.1|13071.3|13065.3|13071.4|13065.4|13069.4|13063.4|72
1672696500000|2023-01-02 21:55:00|13071|13065|13084|13078|13087.6|13081.6|13068.6|13062.6|76
1672696800000|2023-01-02 22:00:00|13086.1|13080.1|13090.3|13084.3|13090.3|13084.3|13085.3|13079.3|18
1672697100000|2023-01-02 22:05:00|13090|13084|13082.6|13076.6|13090|13084|13082.4|13076.4|31
1672697400000|2023-01-02 22:10:00|13083|13077|13086.7|13080.7|13087.1|13081.1|13082.3|13076.3|46
1672697700000|2023-01-02 22:15:00|13086.6|13080.6|13080.5|13074.5|13087.3|13081.3|13080.5|13074.5|70
1672698000000|2023-01-02 22:20:00|13079.5|13073.5|13079.6|13073.6|13079.6|13073.6|13078.7|13072.7|22
1672698300000|2023-01-02 22:25:00|13079.5|13073.5|13079.2|13073.2|13079.9|13073.9|13078.1|13072.1|43
1672698600000|2023-01-02 22:30:00|13079.3|13073.3|13079.2|13073.2|13079.6|13073.6|13078.7|13072.7|42
1672698900000|2023-01-02 22:35:00|13079.4|13073.4|13080|13074|13080.4|13074.4|13078.8|13072.8|34
1672699200000|2023-01-02 22:40:00|13080.1|13074.1|13080|13074|13080.8|13074.8|13079.3|13073.3|29
1672699500000|2023-01-02 22:45:00|13080.1|13074.1|13080|13074|13080.4|13074.4|13079.2|13073.2|26
1672699800000|2023-01-02 22:50:00|13079.3|13073.3|13079.3|13073.3|13079.8|13073.8|13078.9|13072.9|30
1672700100000|2023-01-02 22:55:00|13079.1|13073.1|13078.2|13072.2|13080.1|13074.1|13077.3|13071.3|70
1672700400000|2023-01-02 23:00:00|13078.7|13072.7|13072|13068|13086|13082.6|13070.8|13066.6|304
1672700700000|2023-01-02 23:05:00|13071.3|13067|13058.4|13054.5|13072|13068.9|13055.3|13052.9|380
1672701000000|2023-01-02 23:10:00|13058.1|13054.4|13090.2|13087.7|13093|13089.4|13054.9|13052.9|525
1672701300000|2023-01-02 23:15:00|13090.1|13087.6|13111.1|13108.8|13142.3|13139.5|13086.6|13083.5|1446
1672701600000|2023-01-02 23:20:00|13112.1|13110|13109.4|13107.1|13116.5|13114.3|13101.2|13099.1|1028
1672701900000|2023-01-02 23:25:00|13109.3|13106.7|13099.4|13096.8|13111|13108.2|13094.1|13091.4|1019
1672702200000|2023-01-02 23:30:00|13099.1|13096.6|13095|13093.1|13099.5|13097.1|13089.4|13087.1|1178
1672702500000|2023-01-02 23:35:00|13094.5|13092.8|13100.4|13098.2|13102.1|13099.9|13089.1|13087.1|1168
1672702800000|2023-01-02 23:40:00|13100.6|13097.9|13093.6|13091.6|13100.6|13098.4|13091.9|13089.9|860
1672703100000|2023-01-02 23:45:00|13093.5|13091.7|13082|13080|13096.5|13094.5|13077|13075|734
1672703400000|2023-01-02 23:50:00|13082.1|13080.1|13081.7|13079.8|13090|13088.3|13072.3|13070.2|656
1672703700000|2023-01-02 23:55:00|13082|13082|13081|13078.6|13084.5|13082.7|13078.2|13076.5|596
1672704000000|2023-01-03 00:00:00|13080.2|13078.5|13081.9|13080.1|13091.5|13090.1|13076.9|13075.3|851
1672704300000|2023-01-03 00:05:00|13081.8|13080.2|13085.1|13083.5|13087.5|13085.8|13078.3|13076|761
1672704600000|2023-01-03 00:10:00|13084.5|13083.4|13078.2|13076.5|13084.7|13083.5|13077.2|13075.6|883
1672704900000|2023-01-03 00:15:00|13079.3|13076.4|13085.6|13083.7|13086|13084.2|13078.3|13076.4|752
1672705200000|2023-01-03 00:20:00|13085.5|13083.8|13082|13080.3|13088.5|13086.9|13081.1|13079.3|626
1672705500000|2023-01-03 00:25:00|13082.1|13080.5|13082|13080.1|13083.8|13082.4|13079.5|13077.9|688
1672705800000|2023-01-03 00:30:00|13081.8|13080|13077.2|13075.5|13081.9|13080.1|13074.8|13073.4|690
1672706100000|2023-01-03 00:35:00|13077.4|13075.4|13071.1|13069.2|13077.5|13076.2|13062.3|13060.7|816
1672706400000|2023-01-03 00:40:00|13071|13069.3|13067.2|13065.6|13072|13070.6|13062.9|13061.7|796
1672706700000|2023-01-03 00:45:00|13067.3|13066.5|13073.8|13072.1|13075|13073.8|13062.5|13061.2|858
1672707000000|2023-01-03 00:50:00|13073.9|13071.9|13065.2|13063.5|13075.5|13074.2|13065|13063.5|749
1672707300000|2023-01-03 00:55:00|13064.4|13063.4|13062|13060.4|13065.7|13064.4|13058.2|13056.9|690
1672707600000|2023-01-03 01:00:00|13062.6|13060.3|13067.3|13065.5|13069|13067.5|13062.5|13060.3|956
1672707900000|2023-01-03 01:05:00|13067.8|13066.1|13064.2|13062.5|13072.7|13071.5|13059.1|13057.7|882
1672708200000|2023-01-03 01:10:00|13063.8|13062.3|13023|13021|13064.3|13062.9|13020.9|13019.3|1436
1672708500000|2023-01-03 01:15:00|13022.5|13020.7|13016.1|13014.5|13023.9|13022.9|13003.5|13001.6|1564
1672708800000|2023-01-03 01:20:00|13016.5|13014.8|13013.6|13011.8|13021.9|13020.2|13003.1|13001.6|1476
1672709100000|2023-01-03 01:25:00|13013.5|13011.6|12992.8|12991|13019.5|13018.2|12983.8|12982.2|1254
1672709400000|2023-01-03 01:30:00|12992.5|12990.5|13007.2|13005.5|13010.4|13008.4|12982|12980.1|1674
1672709700000|2023-01-03 01:35:00|13007.5|13005.3|13017.9|13016.3|13024.4|13022.8|13007.2|13005.3|1367
1672710000000|2023-01-03 01:40:00|13018|13016.5|13020.9|13018.3|13034.6|13033.3|13018|13016.5|1192
1672710300000|2023-01-03 01:45:00|13021.6|13018.1|13019.3|13017.7|13026.6|13024.5|13018.2|13016.7|842
1672710600000|2023-01-03 01:50:00|13019.2|13017.6|13006.9|13005.2|13019.2|13017.9|13006.8|13005.1|1157
1672710900000|2023-01-03 01:55:00|13006.8|13005.1|13016.3|13014.3|13020.4|13018.6|13004.7|13002.8|961
1672711200000|2023-01-03 02:00:00|13016.5|13014.4|13016.3|13014.6|13021.2|13020.2|13015.6|13014.2|712
1672711500000|2023-01-03 02:05:00|13016.4|13014.7|13027.5|13025|13031.9|13030.4|13013.5|13012.1|841
1672711800000|2023-01-03 02:10:00|13027.4|13024.8|13017|13015.4|13028.8|13027.5|13015.2|13013.5|692
1672712100000|2023-01-03 02:15:00|13017.4|13015.8|13020.3|13018.3|13022|13020.7|13007.2|13005.5|839
1672712400000|2023-01-03 02:20:00|13020.1|13018.2|13017.5|13015.8|13020.9|13019.4|13014.5|13012.7|644
1672712700000|2023-01-03 02:25:00|13017.6|13015.7|13007.5|13005.8|13017.6|13016|13001.6|13000.4|831
1672713000000|2023-01-03 02:30:00|13007.8|13006|12997.6|12995.5|13008.7|13007.2|12990|12988.4|954
1672713300000|2023-01-03 02:35:00|12997.5|12996.2|12986.6|12984.9|13005.5|13004.2|12986.1|12984.9|1036
1672713600000|2023-01-03 02:40:00|12986.3|12984.8|12987.4|12985.5|13002.9|13001.1|12985.2|12983.8|1215
1672713900000|2023-01-03 02:45:00|12987.1|12985.1|12991|12988.8|12997.8|12995.9|12979.5|12977.6|1115
1672714200000|2023-01-03 02:50:00|12991.5|12988.7|12993|12991.3|12998.6|12997.4|12986.3|12984.5|1030
1672714500000|2023-01-03 02:55:00|12993.2|12991.1|12993.5|12991.7|12999|12997.6|12982.9|12981.4|860
1672714800000|2023-01-03 03:00:00|12993.7|12992|12994.3|12992.4|12999.5|12998.2|12989|12987.6|1067
1672715100000|2023-01-03 03:05:00|12994.1|12992.6|12988.4|12986.8|12995.4|12993.8|12985.6|12984.4|992
1672715400000|2023-01-03 03:10:00|12988.5|12987|12989.1|12988.1|12993.5|12992.2|12987.3|12985.9|640
1672715700000|2023-01-03 03:15:00|12989|12988|12986.7|12984.9|12993.8|12992.3|12983.4|12982.2|692
1672716000000|2023-01-03 03:20:00|12986.6|12985|12980.5|12978.2|12989.4|12988|12973.7|12972.1|946
1672716300000|2023-01-03 03:25:00|12980.6|12978.3|12982|12979.9|12984.5|12982.6|12975.8|12974.5|738
1672716600000|2023-01-03 03:30:00|12981.9|12980|12976.4|12974.7|12986.7|12985.3|12974.8|12973.1|798
1672716900000|2023-01-03 03:35:00|12976.5|12974.8|12972.3|12970.8|12983|12981.5|12970.5|12969.4|942
1672717200000|2023-01-03 03:40:00|12972.4|12970.7|12976|12974.3|12976.5|12975.2|12968.7|12967.5|811
1672717500000|2023-01-03 03:45:00|12975.5|12974.5|12974.2|12972.6|12977.5|12976|12970.5|12968.8|756
1672717800000|2023-01-03 03:50:00|12974.3|12972.8|12977.2|12975.6|12977.4|12975.8|12972|12970.5|588
1672718100000|2023-01-03 03:55:00|12977.3|12976.3|12979.5|12978|12982.1|12980.9|12977.2|12975.7|564
1672718400000|2023-01-03 04:00:00|12979.2|12978.2|12979.8|12978.8|12980.9|12979.7|12975.8|12974.5|609
1672718700000|2023-01-03 04:05:00|12979.9|12978.2|12973|12971.3|12980.1|12979.1|12968.7|12967.6|651
1672719000000|2023-01-03 04:10:00|12972.9|12971.2|12956.1|12954.5|12974.2|12973.1|12953.4|12952|1067
1672719300000|2023-01-03 04:15:00|12956|12954.3|12965|12963.4|12965.1|12964|12955.4|12954|668
1672719600000|2023-01-03 04:20:00|12966.1|12963.5|12960.2|12958.4|12966.1|12964.8|12957.7|12956.5|634
1672719900000|2023-01-03 04:25:00|12959.8|12958.8|12964.4|12962.6|12965.5|12964.3|12955.6|12954.6|504
1672720200000|2023-01-03 04:30:00|12964.2|12962.5|12964.7|12963.2|12966.5|12965.3|12959.9|12958.8|692
1672720500000|2023-01-03 04:35:00|12964.8|12963|12956.6|12955.6|12966.1|12964.8|12954|12952.9|681
1672720800000|2023-01-03 04:40:00|12956.5|12955.5|12959.8|12958.8|12962.1|12960.8|12956.5|12955.1|566
1672721100000|2023-01-03 04:45:00|12960|12958.4|12958.4|12956.6|12962|12960.5|12954.2|12953|607
1672721400000|2023-01-03 04:50:00|12958.5|12956.7|12957.3|12955.8|12959.6|12958.3|12952.3|12951|801
1672721700000|2023-01-03 04:55:00|12957.1|12956.1|12960.6|12959|12963.1|12961.9|12957.1|12955.8|659
1672722000000|2023-01-03 05:00:00|12960.4|12959.4|12963|12961.4|12963|12961.6|12957.4|12956.5|615
1672722300000|2023-01-03 05:05:00|12962.9|12961.3|12964.5|12962.9|12964.9|12963.6|12957.5|12956.3|640
1672722600000|2023-01-03 05:10:00|12963.6|12962.8|12962.8|12961.8|12963.6|12962.9|12955.9|12954.9|666
1672722900000|2023-01-03 05:15:00|12963.2|12961.7|12978.5|12976.8|12981.4|12979.2|12961|12959.8|945
1672723200000|2023-01-03 05:20:00|12977.5|12976.9|12977.8|12975.9|12983.8|12982.5|12974.8|12973.4|889
1672723500000|2023-01-03 05:25:00|12977.7|12976|12975.7|12974.2|12978.7|12977.3|12971.6|12970.5|870
1672723800000|2023-01-03 05:30:00|12975.5|12974.5|12989.7|12988.7|12990.5|12989|12973|12971.7|1009
1672724100000|2023-01-03 05:35:00|12989.5|12988.5|12985.3|12983.5|12989.7|12988.5|12980.6|12979.2|845
1672724400000|2023-01-03 05:40:00|12985.2|12983.3|12980.6|12979|12986.5|12985.3|12980.3|12978.9|748
1672724700000|2023-01-03 05:45:00|12980.9|12979.1|12993.5|12991.7|12996.5|12994.9|12980.7|12979.1|784
1672725000000|2023-01-03 05:50:00|12993.1|12991.6|12994|12992.5|12994.5|12993.2|12988.9|12987.2|756
1672725300000|2023-01-03 05:55:00|12993.6|12992.4|12982.6|12981|12993.7|12992.6|12980.7|12979.3|929
1672725600000|2023-01-03 06:00:00|12981.9|12980.9|12973.7|12972.7|12982.9|12981.5|12972.1|12971|1177
1672725900000|2023-01-03 06:05:00|12973.8|12972|12976.1|12974.1|12981.1|12979.8|12973.7|12972|802
1672726200000|2023-01-03 06:10:00|12976|12974.2|12965.7|12964.2|12976.1|12974.2|12965.1|12964|691
1672726500000|2023-01-03 06:15:00|12965.5|12964.1|12965.2|12963.5|12967.3|12965.8|12962.3|12960.9|839
1672726800000|2023-01-03 06:20:00|12964.7|12963|12973.4|12971.8|12973.6|12972.6|12963.9|12962.8|796
1672727100000|2023-01-03 06:25:00|12973.5|12971.7|12980.1|12978.4|12982.1|12980.6|12972.9|12971.7|732
1672727400000|2023-01-03 06:30:00|12980.2|12978.6|12987.9|12986.1|12989.1|12987.9|12977.7|12976.4|1002
1672727700000|2023-01-03 06:35:00|12988|12986.2|12985.4|12983.7|12991|12989.8|12983.5|12982.1|822
1672728000000|2023-01-03 06:40:00|12985.3|12983.8|12984.2|12982.7|12986.3|12985.1|12980.9|12979.6|758
1672728300000|2023-01-03 06:45:00|12984.4|12982.8|12999.5|12997.6|13007|13005.8|12984.4|12982.8|1071
1672728600000|2023-01-03 06:50:00|12999.6|12997.9|12992.4|12990.7|12999.7|12998.1|12988.3|12986.6|1093
1672728900000|2023-01-03 06:55:00|12992.2|12990.6|12985.4|12983.9|12992.8|12991.3|12983.3|12981.7|828
1672729200000|2023-01-03 07:00:00|12984.3|12983.3|12980|12978.5|12990|12988.9|12978.7|12977.7|1068
1672729500000|2023-01-03 07:05:00|12980.4|12979|12988.5|12986.8|12989.5|12988|12980.3|12979|727
1672729800000|2023-01-03 07:10:00|12988.1|12986.9|12991.8|12990.1|12992.6|12991.1|12984.5|12982.9|730
1672730100000|2023-01-03 07:15:00|12991.1|12989.8|12995.6|12994.6|12995.7|12994.6|12990.6|12989.3|656
1672730400000|2023-01-03 07:20:00|12995.7|12994.7|13004.6|13003|13006.3|13005.3|12992.6|12991.3|744
1672730700000|2023-01-03 07:25:00|13003.8|13002.8|12990.1|12988.6|13005.1|13003.7|12989.5|12988.4|1015
1672731000000|2023-01-03 07:30:00|12990|12988.5|12993.5|12991.9|13000.5|12999|12987.3|12986|870
1672731300000|2023-01-03 07:35:00|12993.6|12992|12991.4|12990.4|12994.2|12993.1|12986.2|12984.8|964
1672731600000|2023-01-03 07:40:00|12991.3|12990.3|12998.1|12997.1|12999|12997.7|12987.9|12986.7|652
1672731900000|2023-01-03 07:45:00|12998.3|12997.3|13010|13008.3|13012.3|13010.9|12997.9|12996.8|1170
1672732200000|2023-01-03 07:50:00|13010.5|13009|13016.2|13014.7|13026.3|13023.7|13010.2|13008.8|1289
1672732500000|2023-01-03 07:55:00|13016.3|13015|13012.1|13010.4|13024|13022.3|13012|13010.3|1033
1672732800000|2023-01-03 08:00:00|13011.9|13010.3|13036|13034.4|13036|13034.6|13010.6|13009.1|1421
1672733100000|2023-01-03 08:05:00|13036.1|13034.5|13042.7|13041.7|13047.8|13046.1|13035.9|13034.3|1679
1672733400000|2023-01-03 08:10:00|13042.6|13041.6|13033.5|13032.5|13043.2|13042|13029.2|13028|1408
1672733700000|2023-01-03 08:15:00|13033.6|13032.6|13071|13069.4|13078.5|13076.8|13033.1|13032.1|1529
1672734000000|2023-01-03 08:20:00|13070.5|13069.5|13061.9|13060.9|13072.3|13071.1|13060.1|13058.8|1582
1672734300000|2023-01-03 08:25:00|13062|13061|13077.2|13075.4|13087|13085.3|13060.2|13058.8|1659
1672734600000|2023-01-03 08:30:00|13077.4|13075.5|13084.1|13083.1|13097.1|13095.5|13075.7|13074|1741
1672734900000|2023-01-03 08:35:00|13084.5|13083|13069.3|13067.7|13087.2|13086.2|13067.4|13065.5|1488
1672735200000|2023-01-03 08:40:00|13069.5|13067.8|13075.2|13074.2|13081.1|13079.9|13067.1|13065.6|1267
1672735500000|2023-01-03 08:45:00|13075.5|13074|13086.5|13084.6|13087.1|13085.9|13068|13067|1152
1672735800000|2023-01-03 08:50:00|13086.4|13085.4|13076.6|13074.9|13086.7|13085.7|13074.5|13073.2|1232
1672736100000|2023-01-03 08:55:00|13076.3|13075.3|13078.7|13077.7|13081.2|13080.2|13067.1|13065.5|1328
1672736400000|2023-01-03 09:00:00|13078.4|13077.4|13077|13076|13081.2|13079.7|13066.6|13065.4|1655
1672736700000|2023-01-03 09:05:00|13077.1|13076.1|13065.5|13064|13077.1|13076.1|13061.2|13060|1585
1672737000000|2023-01-03 09:10:00|13065.6|13063.9|13049.9|13048.9|13067.1|13065.4|13049.6|13047.8|1610
1672737300000|2023-01-03 09:15:00|13050.2|13048.5|13037.9|13036.4|13052.1|13051|13032|13030.5|1518
1672737600000|2023-01-03 09:20:00|13038.2|13036.6|13042|13041|13051.2|13050|13035.7|13034|1310
1672737900000|2023-01-03 09:25:00|13041.9|13040.9|13041|13040|13043.8|13042.8|13032.2|13031.2|1003
1672738200000|2023-01-03 09:30:00|13040.8|13039.8|13034.8|13033.8|13041.5|13040.4|13032.2|13030.7|495
1672738500000|2023-01-03 09:35:00|13037.4|13035.7|13048.6|13047.1|13053.6|13052.6|13031.8|13030.4|1349
1672738800000|2023-01-03 09:40:00|13048.4|13047.4|13046.5|13044.8|13050.3|13049.3|13037.7|13036.7|1237
1672739100000|2023-01-03 09:45:00|13046.2|13045.2|13045.5|13043.9|13052.5|13051.3|13043.5|13042|1017
1672739400000|2023-01-03 09:50:00|13045.7|13044|13041.8|13040.2|13048.4|13046.9|13036.8|13035.5|1015
1672739700000|2023-01-03 09:55:00|13041.5|13040.1|13042.3|13041.3|13048.2|13046.9|13033.1|13032.1|1103
1672740000000|2023-01-03 10:00:00|13042.1|13041.4|13042.7|13041.1|13050.9|13049.7|13040|13038.8|969
1672740300000|2023-01-03 10:05:00|13042.1|13040.8|13044.5|13043.5|13048|13046.6|13036.7|13035.7|893
1672740600000|2023-01-03 10:10:00|13044.1|13043.1|13043.7|13042.7|13045.9|13044.7|13037.7|13036.3|1038
1672740900000|2023-01-03 10:15:00|13043.8|13042.8|13059.7|13058.7|13062.3|13061.2|13043.7|13042.2|1126
1672741200000|2023-01-03 10:20:00|13059.5|13058.5|13058|13057|13067.3|13066.1|13057.6|13056.6|901
1672741500000|2023-01-03 10:25:00|13057.9|13056.9|13055.5|13053.8|13060.9|13059.5|13053.2|13051.7|990
1672741800000|2023-01-03 10:30:00|13055.1|13054|13056.8|13055.3|13063|13062|13052.9|13051.8|1199
1672742100000|2023-01-03 10:35:00|13056.9|13055.9|13058.1|13056.5|13059.8|13058.4|13050.7|13049.7|989
1672742400000|2023-01-03 10:40:00|13058|13057|13061.8|13060.8|13064.3|13063.3|13057.9|13056.6|859
1672742700000|2023-01-03 10:45:00|13061.3|13060.3|13065.6|13064.6|13068.5|13067.2|13059.2|13058.2|792
1672743000000|2023-01-03 10:50:00|13065.7|13064.7|13064.1|13063.1|13069|13067.9|13063.3|13062.2|817
1672743300000|2023-01-03 10:55:00|13063.7|13062.7|13069.7|13068.7|13074.3|13073|13062.4|13061.4|710
1672743600000|2023-01-03 11:00:00|13069.9|13068.9|13068.7|13067.7|13074.2|13073|13067.9|13066.9|613
1672743900000|2023-01-03 11:05:00|13069|13068|13065.6|13064.6|13073.1|13072.1|13064|13062.7|659
1672744200000|2023-01-03 11:10:00|13065.5|13064.5|13068.4|13066.9|13068.7|13067.7|13063.4|13062.1|643
1672744500000|2023-01-03 11:15:00|13068.2|13067.2|13069.7|13068.7|13075.3|13074.3|13068.2|13067.1|742
1672744800000|2023-01-03 11:20:00|13069.6|13068.6|13073.3|13072.3|13076.2|13075.2|13069.2|13068.2|801
1672745100000|2023-01-03 11:25:00|13073.5|13072.5|13069.7|13068.7|13076.6|13075.6|13068.3|13067.3|670
1672745400000|2023-01-03 11:30:00|13069.8|13068.8|13078.4|13077.4|13078.7|13077.6|13068.9|13067.9|662
1672745700000|2023-01-03 11:35:00|13078.5|13077.5|13073.3|13071.5|13079|13078|13072.5|13071.2|658
1672746000000|2023-01-03 11:40:00|13073.4|13071.6|13074.6|13073|13076.5|13075.5|13069.8|13068.8|756
1672746300000|2023-01-03 11:45:00|13074.5|13073.4|13077.3|13076.3|13077.9|13076.7|13070.7|13069.4|720
1672746600000|2023-01-03 11:50:00|13077.4|13076.4|13081.8|13080.8|13083.3|13082.3|13074.6|13073.4|711
1672746900000|2023-01-03 11:55:00|13081.5|13080.5|13088.4|13086.8|13089.5|13088.3|13081.5|13080.3|743
1672747200000|2023-01-03 12:00:00|13088.5|13086.9|13113|13111.1|13115.4|13114.4|13087.5|13086.2|1166
1672747500000|2023-01-03 12:05:00|13112.5|13110.7|13104.7|13103.7|13115.3|13113.8|13100.9|13099.9|800
1672747800000|2023-01-03 12:10:00|13104.6|13103.6|13111|13110|13120.1|13119.1|13104.4|13103.4|773
1672748100000|2023-01-03 12:15:00|13111.2|13110.2|13105.6|13104|13114.4|13112.9|13103.1|13101.9|874
1672748400000|2023-01-03 12:20:00|13104.4|13103.4|13104.6|13103|13108|13107|13100.2|13098.7|627
1672748700000|2023-01-03 12:25:00|13104.5|13103.6|13093.5|13092.5|13104.5|13103.6|13091.6|13090.5|842
1672749000000|2023-01-03 12:30:00|13093.8|13092.3|13096.8|13095.2|13100.1|13099.1|13093.2|13092.2|730
1672749300000|2023-01-03 12:35:00|13096.6|13095.1|13090|13088.4|13099.4|13098.2|13086.9|13085.9|711
1672749600000|2023-01-03 12:40:00|13089.9|13088.5|13090.6|13089.6|13092.9|13091.9|13086.9|13085.9|623
1672749900000|2023-01-03 12:45:00|13090.8|13089.3|13088|13087|13091.7|13090.5|13085.2|13084|655
1672750200000|2023-01-03 12:50:00|13088.1|13087.1|13094.3|13093.3|13095.2|13094.1|13083.9|13082.7|702
1672750500000|2023-01-03 12:55:00|13094.1|13093.1|13098.5|13096.8|13105|13103.9|13094.1|13092.8|824
1672750800000|2023-01-03 13:00:00|13098.3|13097.3|13089|13088|13101.5|13100.2|13085|13084|993
1672751100000|2023-01-03 13:05:00|13088.9|13087.9|13085.1|13084.1|13096.2|13095.2|13084.8|13083.8|788
1672751400000|2023-01-03 13:10:00|13085|13084|13080.3|13079.3|13085.4|13084.4|13079.1|13078.1|793
1672751700000|2023-01-03 13:15:00|13080.2|13079.2|13077.6|13076.6|13085.6|13084.6|13076.7|13075.7|708
1672752000000|2023-01-03 13:20:00|13077.7|13076.7|13075.2|13074.2|13078.2|13077.2|13068.4|13067.4|969
1672752300000|2023-01-03 13:25:00|13075.4|13074.4|13075.8|13074.8|13079.4|13078.4|13072.1|13071.1|829
1672752600000|2023-01-03 13:30:00|13076|13075|13076.2|13075.2|13082.2|13081.2|13072.4|13071.4|933
1672752900000|2023-01-03 13:35:00|13076.1|13075.1|13069.4|13068.4|13077|13076|13069.3|13068.3|797
1672753200000|2023-01-03 13:40:00|13069.5|13068.5|13067|13066|13070.1|13069|13063.6|13062.6|844
1672753500000|2023-01-03 13:45:00|13066.8|13065.8|13060.9|13059.9|13068.4|13067.4|13060.8|13059.8|827
1672753800000|2023-01-03 13:50:00|13061|13060|13062.7|13061.7|13067|13066|13059.5|13058.5|806
1672754100000|2023-01-03 13:55:00|13062.8|13061.8|13066.2|13065.2|13069.8|13068.8|13060|13059|625
1672754400000|2023-01-03 14:00:00|13066.3|13065.3|13078.4|13077.4|13079|13078|13066.2|13064.9|661
1672754700000|2023-01-03 14:05:00|13078.3|13077.3|13070.3|13069.3|13080.2|13079.2|13069.9|13068.9|600
1672755000000|2023-01-03 14:10:00|13070.4|13069.4|13057.8|13056.8|13070.8|13069.6|13055.8|13054.8|635
1672755300000|2023-01-03 14:15:00|13057.7|13056.7|13053.7|13052.7|13061.1|13060.1|13053.4|13052.4|593
1672755600000|2023-01-03 14:20:00|13053.5|13052.5|13055.1|13054.1|13060.9|13059.9|13053.2|13052.2|764
1672755900000|2023-01-03 14:25:00|13055.2|13054.2|13051.9|13050.9|13056.9|13055.5|13050.5|13049.5|661
1672756200000|2023-01-03 14:30:00|13051.8|13050.8|13042.4|13041.4|13057.3|13056.5|13041.2|13040.2|1040
1672756500000|2023-01-03 14:35:00|13042.5|13041.5|13036.9|13035.9|13045.2|13044.2|13032.3|13031.3|936
1672756800000|2023-01-03 14:40:00|13036.8|13035.8|13030|13027.3|13036.8|13035.8|13021.8|13020.8|1178
1672757100000|2023-01-03 14:45:00|13029.2|13027.5|13026|13025|13033.3|13031.9|13020.5|13019.5|1170
1672757400000|2023-01-03 14:50:00|13026.1|13025.1|13015.3|13014.3|13026.1|13025.1|13014.8|13013.5|1059
1672757700000|2023-01-03 14:55:00|13015.7|13014.1|13019.3|13018.3|13020.2|13019.1|13006|13004.8|1179
1672758000000|2023-01-03 15:00:00|13019.1|13018.1|13044|13043|13053.2|13051.3|13019.1|13018.1|1503
1672758300000|2023-01-03 15:05:00|13044.1|13043.1|13055|13054|13055|13054|13043.2|13042.2|946
1672758600000|2023-01-03 15:10:00|13055.5|13054.5|13062.5|13061|13069|13067.8|13055.4|13054.4|1180
1672758900000|2023-01-03 15:15:00|13062.2|13061.2|13068.9|13067.9|13074|13073|13061.4|13060.4|936
1672759200000|2023-01-03 15:20:00|13068.8|13067.8|13061.3|13060.3|13071.9|13070.9|13061|13060|955
1672759500000|2023-01-03 15:25:00|13061.8|13060.8|13080.7|13079.1|13085|13084|13059|13057.8|1257
1672759800000|2023-01-03 15:30:00|13080.6|13079.6|13090.1|13089.1|13094.1|13093.1|13079.3|13078.3|1046
1672760100000|2023-01-03 15:35:00|13090|13089|13087.1|13086.1|13091.8|13090.8|13081|13080|1127
1672760400000|2023-01-03 15:40:00|13087.3|13086.3|13084.7|13083.1|13089.9|13088.9|13073.7|13072.4|1086
1672760700000|2023-01-03 15:45:00|13084.3|13082.8|13066.6|13065.6|13084.8|13083.7|13066.2|13064.9|1136
1672761000000|2023-01-03 15:50:00|13066.7|13065.7|13074.1|13073.1|13076.1|13074.7|13066|13065|1057
1672761300000|2023-01-03 15:55:00|13074.4|13072.8|13074.6|13073.6|13078.9|13077.9|13064.1|13063|974
1672761600000|2023-01-03 16:00:00|13075|13074|13067.8|13066.8|13079.8|13078.8|13062.8|13061.8|939
1672761900000|2023-01-03 16:05:00|13068.2|13067.2|13081.7|13080.7|13086|13085|13067.5|13066.5|1018
1672762200000|2023-01-03 16:10:00|13082|13080.5|13082.1|13081.1|13086.2|13085.2|13075.7|13074.7|1225
1672762500000|2023-01-03 16:15:00|13082.3|13080.7|13076.3|13075.3|13088.3|13087.2|13075.9|13074.9|971
1672762800000|2023-01-03 16:20:00|13076.5|13075|13077|13075.4|13082.5|13081.1|13071.1|13070|902
1672763100000|2023-01-03 16:25:00|13076.7|13075.7|13079.8|13078.2|13085.2|13084.2|13074.3|13073.3|942
1672763400000|2023-01-03 16:30:00|13079.5|13078.5|13081.5|13080.5|13095.8|13094.8|13078.1|13076.8|1286
1672763700000|2023-01-03 16:35:00|13081.7|13080.7|13089.9|13088.4|13090|13088.7|13080.1|13079.1|942
1672764000000|2023-01-03 16:40:00|13090|13089|13099.3|13098.3|13105.4|13104.4|13089.9|13088.9|1005
1672764300000|2023-01-03 16:45:00|13099.6|13098.1|13100.8|13099.8|13111.1|13110.1|13096.6|13095.5|1001
1672764600000|2023-01-03 16:50:00|13101|13100|13088.3|13087.3|13101|13100|13085.6|13084.6|669
1672764900000|2023-01-03 16:55:00|13088.4|13087.4|13084.1|13083.1|13092.5|13091.3|13079.7|13078.7|662
1672765200000|2023-01-03 17:00:00|13084.3|13082.7|13077.2|13076.2|13084.3|13083|13076.3|13075.3|719
1672765500000|2023-01-03 17:05:00|13077.6|13076|13081.5|13080.5|13081.9|13080.9|13076|13075|662
1672765800000|2023-01-03 17:10:00|13082.4|13081.4|13077.3|13076.3|13083.2|13082.2|13075.5|13074.2|648
1672766100000|2023-01-03 17:15:00|13077.4|13076.4|13082.5|13081|13082.7|13081.5|13073.1|13071.6|751
1672766400000|2023-01-03 17:20:00|13082.3|13081.3|13085.2|13084.2|13085.5|13084.2|13078.8|13077.3|616
1672766700000|2023-01-03 17:25:00|13085.7|13084.7|13086.3|13085.3|13088.8|13087.8|13084.7|13083.7|455
1672767000000|2023-01-03 17:30:00|13086.4|13085.4|13081.2|13080.2|13089.2|13088|13080.2|13079.1|545
1672767300000|2023-01-03 17:35:00|13081.3|13080.3|13080.9|13079.9|13082|13080.8|13076.6|13075.4|501
1672767600000|2023-01-03 17:40:00|13081|13080|13080.9|13079.9|13082.5|13081.4|13078.7|13077.5|472
1672767900000|2023-01-03 17:45:00|13081.1|13079.5|13083.5|13082.5|13085.6|13084.4|13080.4|13079.4|660
1672768200000|2023-01-03 17:50:00|13083.7|13082.7|13083.7|13082.2|13085|13083.9|13080|13078.7|600
1672768500000|2023-01-03 17:55:00|13083.9|13082.3|13080|13079|13087.2|13086.1|13079.3|13078.2|547
1672768800000|2023-01-03 18:00:00|13079.8|13078.8|13077.1|13076.1|13082.2|13080.8|13075.4|13074.3|532
1672769100000|2023-01-03 18:05:00|13077.2|13076.2|13075.8|13074.8|13079.5|13078.5|13073.5|13072.5|385
1672769400000|2023-01-03 18:10:00|13075.9|13074.9|13072.9|13071.4|13075.9|13074.9|13069.9|13068.7|462
1672769700000|2023-01-03 18:15:00|13073|13071.6|13070.4|13068.9|13073.8|13072.7|13069|13068|354
1672770000000|2023-01-03 18:20:00|13070.5|13069.8|13067.6|13066.6|13072.7|13071.4|13067.2|13066.2|393
1672770300000|2023-01-03 18:25:00|13067.9|13066.4|13062.3|13060.7|13069.4|13068.1|13060.7|13059.7|595
1672770600000|2023-01-03 18:30:00|13062|13060.8|13064.9|13063.9|13066|13064.8|13061.3|13060|421
1672770900000|2023-01-03 18:35:00|13064.8|13063.8|13067.9|13066.9|13068.4|13067.2|13062.9|13061.5|482
1672771200000|2023-01-03 18:40:00|13068|13067|13063.2|13061.4|13068.5|13067.3|13062|13060.5|468
1672771500000|2023-01-03 18:45:00|13062.9|13061.9|13065.8|13064.2|13067|13065.8|13061.9|13060.6|507
1672771800000|2023-01-03 18:50:00|13065.7|13064.1|13064.2|13063.2|13066|13064.6|13061.2|13060|569
1672772100000|2023-01-03 18:55:00|13064.3|13063.3|13063|13061.5|13064.9|13063.8|13061.1|13059.8|696
1672772400000|2023-01-03 19:00:00|13062.8|13061.8|13061.4|13059.9|13063.1|13062|13060.6|13059.6|498
1672772700000|2023-01-03 19:05:00|13061.5|13059.8|13059.4|13057.9|13061.5|13059.9|13058|13056.8|414
1672773000000|2023-01-03 19:10:00|13059.6|13058.6|13061.3|13060.3|13062.1|13060.8|13059.1|13057.9|390
1672773300000|2023-01-03 19:15:00|13061.2|13060.2|13069.1|13068.1|13070.4|13069.4|13059.9|13058.9|634
1672773600000|2023-01-03 19:20:00|13069.5|13067.9|13070.4|13069.4|13070.6|13069.5|13067.4|13066.1|387
1672773900000|2023-01-03 19:25:00|13070.5|13069.5|13068.1|13067.1|13071.6|13070.4|13067.8|13066.8|369
1672774200000|2023-01-03 19:30:00|13068|13067|13072.6|13071.6|13075.5|13074.5|13067.8|13066.6|386
1672774500000|2023-01-03 19:35:00|13072.9|13071.4|13073.9|13072.9|13075.7|13074.6|13072|13071|393
1672774800000|2023-01-03 19:40:00|13074|13073|13074.3|13073.3|13075.5|13074.3|13072.3|13071.3|250
1672775100000|2023-01-03 19:45:00|13074.2|13073.2|13075.6|13074.6|13078.8|13077.8|13074|13073|450
1672775400000|2023-01-03 19:50:00|13075.8|13074.8|13074.1|13073.1|13076.2|13075|13073.9|13072.7|344
1672775700000|2023-01-03 19:55:00|13074.2|13073.2|13079.1|13077.3|13079.9|13078.6|13073.3|13072.3|517
1672776000000|2023-01-03 20:00:00|13078.3|13076.7|13076.5|13075|13079.1|13077.7|13075.7|13074.3|485
1672776300000|2023-01-03 20:05:00|13076.3|13075.3|13079.9|13078.3|13080.7|13079.3|13076.3|13075.3|406
1672776600000|2023-01-03 20:10:00|13079.7|13078.7|13079.8|13078.8|13081.4|13080.2|13078.6|13077.4|341
1672776900000|2023-01-03 20:15:00|13080.2|13078.6|13086.8|13085.2|13087|13085.3|13078.7|13077.4|471
1672777200000|2023-01-03 20:20:00|13086.9|13085.3|13090.4|13088.8|13094.5|13092.5|13086.3|13084.8|378
1672777500000|2023-01-03 20:25:00|13090.5|13088.9|13088.5|13087|13092.5|13091.2|13087.6|13086.4|399
1672777800000|2023-01-03 20:30:00|13088.6|13087.5|13089.9|13088.3|13090.9|13089.2|13084.6|13083.1|424
1672778100000|2023-01-03 20:35:00|13089.8|13088.1|13089.4|13087.9|13091|13089.7|13088.3|13087.2|312
1672778400000|2023-01-03 20:40:00|13089.5|13087.8|13094.8|13093.3|13096.4|13095.2|13088.5|13087.2|349
1672778700000|2023-01-03 20:45:00|13094.6|13093.6|13094.5|13092.9|13095.5|13093.9|13091.7|13090.6|314
1672779000000|2023-01-03 20:50:00|13093.9|13093|13093.3|13091.7|13094.5|13093|13091.3|13089.8|386
1672779300000|2023-01-03 20:55:00|13093.4|13091.6|13097.2|13095.7|13097.5|13096.1|13091.2|13090.1|422
1672779600000|2023-01-03 21:00:00|13097.3|13095.6|13095.5|13093.7|13103.2|13101.4|13094.8|13093.5|468
1672779900000|2023-01-03 21:05:00|13095.1|13093.6|13097.2|13095.5|13097.8|13096.1|13089.8|13088.3|385
1672780200000|2023-01-03 21:10:00|13097.3|13095.4|13094.3|13093.3|13097.7|13096.3|13094.2|13092.7|328
1672780500000|2023-01-03 21:15:00|13094.5|13093|13090.6|13089.6|13095.5|13094.1|13090.1|13088.8|401
1672780800000|2023-01-03 21:20:00|13090.5|13089.5|13091.5|13090|13093.8|13092.6|13089.7|13088.1|301
1672781100000|2023-01-03 21:25:00|13091.3|13090.3|13094.3|13093.3|13095.2|13094.2|13090.7|13089.4|267
1672781400000|2023-01-03 21:30:00|13094.2|13093.2|13097.5|13096|13097.6|13096.3|13092.2|13091.2|151
1672781700000|2023-01-03 21:35:00|13097.2|13096.2|13098.5|13096.8|13099.5|13097.7|13095.5|13094.4|195
1672782000000|2023-01-03 21:40:00|13098.3|13096.4|13104|13102.2|13104.4|13102.9|13098.3|13096.4|235
1672782300000|2023-01-03 21:45:00|13104.2|13102.5|13103.9|13102.1|13104.6|13103.2|13100.9|13099.6|399
1672782600000|2023-01-03 21:50:00|13104|13101.8|13102.8|13101.1|13105|13103.2|13101.8|13100|530
1672782900000|2023-01-03 21:55:00|13103|13101|13103|13100.3|13104.1|13101.6|13098.5|13096.1|500
1672783200000|2023-01-03 22:00:00|13103.4|13100.5|13104.8|13101.7|13107.7|13101.7|13103.3|13099.7|34
1672783500000|2023-01-03 22:05:00|13104.6|13100.7|13104.8|13101.8|13107.9|13101.9|13104|13100.7|1121
1672783800000|2023-01-03 22:10:00|13104.9|13101.9|13105|13102.2|13105.3|13102.6|13104.7|13101.3|999
1672784100000|2023-01-03 22:15:00|13105.1|13101.9|13105.1|13101.8|13105.3|13101.9|13104.9|13101.7|45
1672784400000|2023-01-03 22:20:00|13105.2|13101|13104.5|13100.9|13105.2|13101|13102.2|13099.1|66
1672784700000|2023-01-03 22:25:00|13104.3|13100.1|13104.3|13099.8|13104.5|13100.3|13104|13099.7|122
1672785000000|2023-01-03 22:30:00|13104.4|13099.7|13103.5|13099|13104.4|13100.8|13100.1|13094.2|753
1672785300000|2023-01-03 22:35:00|13103.4|13099.2|13104|13099|13104|13099.4|13101.4|13095.4|686
1672785600000|2023-01-03 22:40:00|13103.9|13099.1|13103.4|13099|13104.8|13100.2|13103|13098.7|840
1672785900000|2023-01-03 22:45:00|13103.2|13099.1|13102.9|13096.9|13104|13100.6|13099.5|13095.2|542
1672786200000|2023-01-03 22:50:00|13102.8|13096.8|13103.4|13099.2|13103.8|13099.8|13102.4|13096.4|328
1672786500000|2023-01-03 22:55:00|13103.5|13099.1|13103|13097|13104.9|13100|13101.8|13095.8|207
1672786800000|2023-01-03 23:00:00|13102.9|13096.9|13105.1|13101.1|13105.6|13102.2|13100.1|13095.8|699
1672787100000|2023-01-03 23:05:00|13104.5|13101.9|13105.5|13102.8|13106.7|13103.9|13102.2|13099.8|260
1672787400000|2023-01-03 23:10:00|13105.4|13103.3|13115.5|13112.8|13119.2|13116.9|13105.2|13102.6|719
1672787700000|2023-01-03 23:15:00|13115.6|13112.4|13118.6|13116|13126.9|13124.7|13115.2|13112.3|917
1672788000000|2023-01-03 23:20:00|13118.2|13115.5|13125.8|13123.6|13125.8|13123.7|13116.3|13114.3|888
1672788300000|2023-01-03 23:25:00|13125.1|13123.3|13134.5|13132|13148.7|13145.7|13125.1|13122.8|954
1672788600000|2023-01-03 23:30:00|13134.6|13132.2|13126|13124.1|13136.1|13134.1|13121.1|13119.5|855
1672788900000|2023-01-03 23:35:00|13126.4|13124.2|13121.9|13120.1|13127.1|13126|13120.8|13119.2|549
1672789200000|2023-01-03 23:40:00|13122|13120|13122|13120.4|13122.7|13121|13118.8|13117.5|628
1672789500000|2023-01-03 23:45:00|13121.9|13120.2|13120|13117.8|13122|13120.2|13113.3|13111.8|716
1672789800000|2023-01-03 23:50:00|13119.9|13118|13124|13122|13126.1|13124.5|13117|13115|684
1672790100000|2023-01-03 23:55:00|13124.6|13122.9|13130.4|13128.8|13130.5|13129.3|13123.9|13122.2|578
1672790400000|2023-01-04 00:00:00|13130.6|13129|13126.5|13124.9|13131.5|13129.7|13117.2|13115.7|973
1672790700000|2023-01-04 00:05:00|13125.9|13124.8|13092.7|13090.9|13125.9|13124.9|13083.6|13081.6|1255
1672791000000|2023-01-04 00:10:00|13092|13091|13099.5|13097.7|13100.1|13098.4|13087.4|13085.8|1016
1672791300000|2023-01-04 00:15:00|13099.4|13097.6|13097.5|13095.8|13103|13101.6|13090.8|13089.3|792
1672791600000|2023-01-04 00:20:00|13095.9|13095.7|13107|13105.5|13107|13105.9|13094.8|13093.3|626
1672791900000|2023-01-04 00:25:00|13106.5|13105.4|13109.1|13107.5|13112.5|13110.9|13104.8|13103|550
1672792200000|2023-01-04 00:30:00|13109|13108|13103.5|13101.8|13110|13108.7|13102.4|13100.5|494
1672792500000|2023-01-04 00:35:00|13103|13101.9|13100|13098.5|13103.5|13101.9|13086.7|13085.1|1095
1672792800000|2023-01-04 00:40:00|13099.5|13097.8|13100.2|13098.3|13103|13101.4|13096.4|13095.4|736
1672793100000|2023-01-04 00:45:00|13100.1|13098.2|13096.5|13094.9|13104.2|13103|13091.3|13089.5|872
1672793400000|2023-01-04 00:50:00|13096.4|13094.8|13095.2|13093.7|13106.9|13105.3|13089.4|13088.1|1074
1672793700000|2023-01-04 00:55:00|13094.8|13093.8|13102.5|13101.5|13102.5|13101.5|13094.4|13093.3|832
1672794000000|2023-01-04 01:00:00|13102.4|13101.4|13094.8|13093|13106.6|13105.2|13091.7|13090.7|1069
1672794300000|2023-01-04 01:05:00|13094.9|13092.5|13103.2|13101.3|13105.5|13103.7|13093.2|13091.9|941
1672794600000|2023-01-04 01:10:00|13102.9|13101.2|13110.4|13109.4|13123.2|13120.9|13099.3|13097.7|871
1672794900000|2023-01-04 01:15:00|13110.5|13108.9|13106|13104.2|13116.2|13114.3|13104.1|13102.9|829
1672795200000|2023-01-04 01:20:00|13105.8|13104.1|13104.9|13103.3|13108.2|13107.1|13100.1|13099.3|824
1672795500000|2023-01-04 01:25:00|13104.5|13102.9|13102.9|13100.9|13107|13105.8|13100.4|13099.4|734
1672795800000|2023-01-04 01:30:00|13102.2|13101|13096.5|13094.9|13105.2|13104|13093.5|13092|883
1672796100000|2023-01-04 01:35:00|13096.6|13095|13089.4|13087.5|13096.6|13095.4|13085.2|13083.9|831
1672796400000|2023-01-04 01:40:00|13088.4|13087.4|13095.4|13094.4|13096.5|13095.1|13088.4|13086.9|767
1672796700000|2023-01-04 01:45:00|13095.3|13094.3|13074.6|13073|13095.8|13094.8|13072|13070|905
1672797000000|2023-01-04 01:50:00|13074.7|13073.9|13070.4|13068.8|13076|13074.2|13065|13063.5|937
1672797300000|2023-01-04 01:55:00|13070.8|13069.1|13065.3|13064.3|13072.1|13070.8|13059|13057.5|930
1672797600000|2023-01-04 02:00:00|13065.4|13064.4|13077|13075.5|13078.5|13077.1|13063.9|13062.7|1007
1672797900000|2023-01-04 02:05:00|13077.1|13075.3|13076.1|13075.1|13080.1|13078.7|13072.8|13071.6|752
1672798200000|2023-01-04 02:10:00|13076.4|13074.9|13077.8|13076.8|13082|13080.5|13073.7|13072.2|665
1672798500000|2023-01-04 02:15:00|13078|13076.5|13075.7|13074.7|13080.3|13079|13071.3|13070|581
1672798800000|2023-01-04 02:20:00|13076.4|13075.4|13079.5|13078|13082.5|13081.2|13074|13073|671
1672799100000|2023-01-04 02:25:00|13079.6|13078.1|13075.1|13073.6|13082.8|13081.3|13071.2|13069.9|857
1672799400000|2023-01-04 02:30:00|13075.2|13073.7|13069.4|13067.9|13077.9|13076.7|13067.7|13066.1|802
1672799700000|2023-01-04 02:35:00|13069.3|13067.7|13075.5|13074.5|13077.3|13076.3|13068.9|13067.7|623
1672800000000|2023-01-04 02:40:00|13075.4|13074.4|13076|13074.2|13081.7|13080.4|13074.9|13073.6|574
1672800300000|2023-01-04 02:45:00|13075.9|13074.3|13085.8|13084|13086.2|13084.9|13074.4|13072.9|666
1672800600000|2023-01-04 02:50:00|13085.7|13084.1|13085.9|13084.9|13094.7|13093.2|13084.1|13082.8|678
1672800900000|2023-01-04 02:55:00|13085.6|13084.6|13082.3|13081.3|13086|13084.9|13081.5|13080|516
1672801200000|2023-01-04 03:00:00|13082.5|13081|13079.3|13077.5|13082.6|13081.4|13077|13075.1|345
1672801500000|2023-01-04 03:05:00|13079.5|13077.7|13082.4|13081.4|13086.9|13085.7|13078.7|13077.5|710
1672801800000|2023-01-04 03:10:00|13082.7|13081.7|13079.1|13078.1|13085.4|13084.1|13077.7|13076.6|628
1672802100000|2023-01-04 03:15:00|13078.4|13077.4|13075.2|13074.2|13078.7|13077.6|13072.8|13071.8|492
1672802400000|2023-01-04 03:20:00|13075.8|13074.8|13076.4|13074.7|13077.7|13076.4|13074.2|13073|430
1672802700000|2023-01-04 03:25:00|13076.3|13074.6|13073.9|13072.2|13076.4|13074.8|13070.9|13069.9|540
1672803000000|2023-01-04 03:30:00|13074|13072.4|13071|13070|13074.7|13073.6|13071|13069.9|374
1672803300000|2023-01-04 03:35:00|13071.1|13070.1|13068|13066.5|13071.2|13070.2|13065.6|13064.6|520
1672803600000|2023-01-04 03:40:00|13067.7|13066.7|13064.9|13063.3|13068.2|13067|13062.6|13061.4|475
1672803900000|2023-01-04 03:45:00|13064.8|13063.2|13064.4|13062.8|13069.7|13068.7|13063.3|13062.3|491
1672804200000|2023-01-04 03:50:00|13064.5|13062.9|13070|13069|13070.2|13069.2|13062.4|13061.1|405
1672804500000|2023-01-04 03:55:00|13070.4|13069.4|13065.8|13064.1|13071.3|13070.3|13065.2|13064|427
1672804800000|2023-01-04 04:00:00|13065.6|13064.4|13075|13074|13076.4|13075.1|13065.1|13064.4|554
1672805100000|2023-01-04 04:05:00|13074.6|13073.6|13076.6|13075.6|13076.9|13075.7|13072.6|13071.6|356
1672805400000|2023-01-04 04:10:00|13077|13076|13077.2|13076.2|13079.1|13077.8|13076|13074.7|413
1672805700000|2023-01-04 04:15:00|13077.5|13076|13079.9|13078.9|13082.5|13081.3|13075.3|13074.1|313
1672806000000|2023-01-04 04:20:00|13079.8|13078.8|13082.2|13081.2|13084.1|13083|13079.5|13078.5|369
1672806300000|2023-01-04 04:25:00|13082.3|13081.3|13083.6|13082.6|13083.7|13082.7|13080.3|13079.3|441
1672806600000|2023-01-04 04:30:00|13083.7|13082.7|13088.5|13087|13089|13087.9|13083.1|13082|441
1672806900000|2023-01-04 04:35:00|13088.4|13086.9|13088|13087|13092.3|13091.3|13087.3|13086.1|351
1672807200000|2023-01-04 04:40:00|13087.8|13086.8|13089|13088|13091.9|13090.7|13087.8|13086.6|342
1672807500000|2023-01-04 04:45:00|13088.9|13087.9|13092.7|13091.7|13094|13093|13087.7|13086.6|404
1672807800000|2023-01-04 04:50:00|13093.3|13091.8|13090.2|13089.2|13095.8|13094.8|13087.7|13086.4|394
1672808100000|2023-01-04 04:55:00|13090.6|13089|13083.7|13082.7|13090.6|13089.1|13080|13079|872
1672808400000|2023-01-04 05:00:00|13084|13082.5|13082.4|13080.7|13086.1|13085.1|13077|13075.3|974
1672808700000|2023-01-04 05:05:00|13083|13081.4|13077.7|13076.7|13085|13083.7|13075.9|13074.8|790
1672809000000|2023-01-04 05:10:00|13078|13076.5|13082.6|13081.6|13084.4|13083.2|13078|13076.5|654
1672809300000|2023-01-04 05:15:00|13082.2|13081.2|13089.2|13087.6|13089.4|13088.3|13079.9|13078.7|493
1672809600000|2023-01-04 05:20:00|13089.9|13088.9|13094.7|13093.7|13096.1|13094.5|13086.9|13085.7|551
1672809900000|2023-01-04 05:25:00|13094.6|13093.6|13086.5|13084.8|13096.2|13095|13086.2|13084.8|661
1672810200000|2023-01-04 05:30:00|13086.7|13085.2|13089.9|13088.4|13090.7|13089.7|13085|13083.7|718
1672810500000|2023-01-04 05:35:00|13090|13088.5|13091.2|13090.2|13091.7|13090.7|13087.3|13086|640
1672810800000|2023-01-04 05:40:00|13091.3|13090.3|13094|13092.3|13100.4|13099|13090.6|13089.2|641
1672811100000|2023-01-04 05:45:00|13093.7|13092.2|13086.2|13084.6|13096.5|13095.3|13085.3|13083.9|576
1672811400000|2023-01-04 05:50:00|13086.1|13084.5|13088|13087|13088.3|13087.2|13082.8|13081.8|607
1672811700000|2023-01-04 05:55:00|13088.3|13086.8|13085.8|13084.8|13088.4|13087.1|13082.9|13081.9|571
1672812000000|2023-01-04 06:00:00|13085.7|13084.7|13082.2|13080.4|13086.7|13085.4|13077.6|13076.6|764
1672812300000|2023-01-04 06:05:00|13082.1|13080.2|13076.5|13075|13082.6|13081.6|13073.9|13072.7|583
1672812600000|2023-01-04 06:10:00|13076.2|13075.2|13075.2|13073.6|13079.3|13078.1|13073.9|13072.7|740
1672812900000|2023-01-04 06:15:00|13075|13073.3|13073|13071.4|13075.5|13074.2|13069|13067.8|512
1672813200000|2023-01-04 06:20:00|13072.8|13071.8|13072.3|13070.6|13076.2|13074.9|13070.8|13069.6|646
1672813500000|2023-01-04 06:25:00|13072.4|13070.5|13078.5|13076.8|13079.3|13078.1|13070.4|13069|754
1672813800000|2023-01-04 06:30:00|13078.4|13076.5|13075.8|13074.8|13082.3|13081|13075.4|13073.9|712
1672814100000|2023-01-04 06:35:00|13076|13075|13082.4|13080.8|13082.5|13081.3|13075.9|13074.7|750
1672814400000|2023-01-04 06:40:00|13082.5|13081|13079.7|13078|13088.5|13087.5|13077.1|13076.1|823
1672814700000|2023-01-04 06:45:00|13079.6|13078.6|13078.1|13076.5|13080.5|13079.1|13074.6|13073.5|863
1672815000000|2023-01-04 06:50:00|13078.2|13076.7|13078.1|13076.6|13080.3|13079|13075.9|13074.9|852
1672815300000|2023-01-04 06:55:00|13078|13076.5|13074|13072|13078.1|13076.9|13069.8|13068.5|916
1672815600000|2023-01-04 07:00:00|13074.7|13072.4|13057.9|13056|13076.5|13075|13053.7|13052.6|1178
1672815900000|2023-01-04 07:05:00|13056.7|13056.1|13056.3|13054.7|13060.8|13059.8|13053.4|13052.4|1059
1672816200000|2023-01-04 07:10:00|13056.4|13054.8|13051.7|13050.7|13056.4|13054.8|13045.6|13043.9|1068
1672816500000|2023-01-04 07:15:00|13051|13050.1|13044.6|13043.6|13051.5|13050.1|13038.9|13037.7|928
1672816800000|2023-01-04 07:20:00|13044.7|13043.7|13053.4|13051.8|13055.4|13054|13041.8|13040.6|911
1672817100000|2023-01-04 07:25:00|13053.3|13052.3|13044.6|13043.1|13054.7|13053.5|13043.7|13042.3|794
1672817400000|2023-01-04 07:30:00|13043.9|13042.9|13033.3|13031.6|13044.9|13043.6|13029.8|13028.6|1015
1672817700000|2023-01-04 07:35:00|13033.4|13031.7|13024.1|13022.3|13034.2|13033.1|13019.8|13018.8|955
1672818000000|2023-01-04 07:40:00|13023.7|13022.7|13019.1|13017.5|13025.3|13023.9|13011.9|13010.7|1177
1672818300000|2023-01-04 07:45:00|13017.9|13016.9|13015.3|13013.7|13025.2|13024|13012.2|13011.1|1627
1672818600000|2023-01-04 07:50:00|13015.2|13013.6|13021.8|13020.8|13028.9|13027.8|13013.2|13012|1489
1672818900000|2023-01-04 07:55:00|13021.9|13020.9|13025.6|13023.8|13025.7|13024.4|13015.3|13014.3|1436
1672819200000|2023-01-04 08:00:00|13025.9|13024.9|13019.7|13018.7|13031|13029.8|13016|13015|1616
1672819500000|2023-01-04 08:05:00|13020.1|13018.4|13007|13005.4|13023.4|13022.2|13006.3|13005|1431
1672819800000|2023-01-04 08:10:00|13007.4|13005.3|13006.5|13005.5|13025.9|13024.4|13004.7|13003.7|1509
1672820100000|2023-01-04 08:15:00|13006.6|13005.6|13014.7|13013.7|13015.4|13014.4|13004.1|13003|1722
1672820400000|2023-01-04 08:20:00|13014.8|13013.8|13008.3|13006.7|13020.4|13019.1|13004.6|13003.6|1640
1672820700000|2023-01-04 08:25:00|13008.2|13007.2|13006.5|13004.5|13017|13015.7|13005.2|13003.8|1569
1672821000000|2023-01-04 08:30:00|13007.1|13005.5|13009.2|13007.6|13011.9|13010.1|12993.3|12992|1893
1672821300000|2023-01-04 08:35:00|13008.5|13007.7|13026.9|13025.1|13034.2|13032.6|13008.5|13007.1|1515
1672821600000|2023-01-04 08:40:00|13027.5|13025|13038.4|13036.7|13043|13041.6|13021.6|13020.3|1448
1672821900000|2023-01-04 08:45:00|13038.5|13037.9|13043.1|13042.1|13045.1|13044.1|13033.4|13032.1|1421
1672822200000|2023-01-04 08:50:00|13043.5|13041.8|13036.3|13034.7|13046.2|13044.9|13033.1|13031.9|1235
1672822500000|2023-01-04 08:55:00|13035.9|13034.9|13051.5|13049.7|13053.4|13052.4|13030.4|13029.2|1254
1672822800000|2023-01-04 09:00:00|13051.2|13050.2|13059.4|13058.4|13062|13061|13050.2|13049|1139
1672823100000|2023-01-04 09:05:00|13059.3|13058.3|13049.5|13048.5|13063.6|13062.6|13048.9|13047.9|1192
1672823400000|2023-01-04 09:10:00|13049.8|13048.2|13044.4|13042.8|13050.6|13049.5|13042.1|13040.7|1105
1672823700000|2023-01-04 09:15:00|13044.5|13042.9|13041.3|13039.8|13044.6|13043.4|13037.4|13036.4|908
1672824000000|2023-01-04 09:20:00|13041.4|13039.5|13034.6|13033.6|13042.8|13041.6|13031.7|13030.5|883
1672824300000|2023-01-04 09:25:00|13035|13033.4|13031.6|13030|13039.5|13038.1|13031.2|13029.7|657
1672824600000|2023-01-04 09:30:00|13031.7|13030.3|13043.3|13042.3|13043.6|13042.6|13028.1|13027|1014
1672824900000|2023-01-04 09:35:00|13043.5|13042|13036.3|13035.3|13044.5|13043.3|13035.1|13034|922
1672825200000|2023-01-04 09:40:00|13036.7|13035.7|13040.3|13039.3|13047.6|13046.1|13035.2|13034|968
1672825500000|2023-01-04 09:45:00|13040.4|13039.4|13039.5|13038|13042.3|13041.2|13036.8|13035.8|765
1672825800000|2023-01-04 09:50:00|13039.2|13038.2|13034.3|13033.3|13040.7|13039.6|13034|13032.8|681
1672826100000|2023-01-04 09:55:00|13034.2|13033.2|13042.6|13041.6|13043.3|13042.3|13033.9|13032.7|834
1672826400000|2023-01-04 10:00:00|13042.8|13041.8|13051.9|13050.9|13056|13054.9|13042.6|13041.4|865
1672826700000|2023-01-04 10:05:00|13052.2|13050.7|13050.6|13049.1|13054.3|13053.3|13050.4|13049.1|575
1672827000000|2023-01-04 10:10:00|13050.7|13049.2|13049|13047.5|13052.2|13051.2|13046.2|13044.7|719
1672827300000|2023-01-04 10:15:00|13048.8|13047.8|13049.5|13048.5|13051|13049.7|13042.5|13041.4|690
1672827600000|2023-01-04 10:20:00|13049.8|13048.3|13051.7|13050.2|13052.8|13051.6|13047.3|13046|710
1672827900000|2023-01-04 10:25:00|13051.6|13050.1|13056.2|13055.2|13057.5|13056.5|13050.4|13049.1|725
1672828200000|2023-01-04 10:30:00|13055.9|13054.9|13052.9|13051.9|13056.4|13055.4|13052|13051|710
1672828500000|2023-01-04 10:35:00|13053|13052|13051|13050|13054.1|13052.9|13049.8|13048.8|640
1672828800000|2023-01-04 10:40:00|13050.9|13049.9|13050.5|13048.9|13051.7|13050.4|13047.8|13046.5|622
1672829100000|2023-01-04 10:45:00|13050.6|13048.8|13044.9|13043.2|13050.6|13049.1|13044.2|13043|760
1672829400000|2023-01-04 10:50:00|13044.8|13043.3|13048|13047|13049.4|13048.3|13044.5|13043.3|705
1672829700000|2023-01-04 10:55:00|13047.9|13046.9|13043.5|13042.5|13048.2|13047|13043.1|13041.9|560
1672830000000|2023-01-04 11:00:00|13043.7|13042.7|13039.7|13038.7|13045.4|13044.2|13039.1|13038.1|577
1672830300000|2023-01-04 11:05:00|13039.8|13038.8|13039.6|13038|13044.4|13043.4|13038.7|13037.7|586
1672830600000|2023-01-04 11:10:00|13039.4|13038.4|13030.1|13028.6|13039.9|13038.9|13028.4|13027.3|654
1672830900000|2023-01-04 11:15:00|13030.2|13028.7|13033|13031.2|13034.5|13033.5|13029.8|13028.6|531
1672831200000|2023-01-04 11:20:00|13033.2|13031.3|13035.6|13034.6|13039.4|13038.3|13032.2|13030.8|415
1672831500000|2023-01-04 11:25:00|13035.7|13034.7|13042.3|13041.3|13044.2|13043.1|13035.6|13034.6|541
1672831800000|2023-01-04 11:30:00|13041.9|13040.9|13049.2|13048.2|13050.1|13048.7|13041.9|13040.9|553
1672832100000|2023-01-04 11:35:00|13049.3|13048.3|13046.8|13045.8|13049.6|13048.5|13043|13041.9|565
1672832400000|2023-01-04 11:40:00|13046.7|13045.7|13057.6|13056.6|13059.8|13058.8|13046.7|13045.7|527
1672832700000|2023-01-04 11:45:00|13057.7|13056.7|13056.4|13054.9|13058.4|13057.4|13049.7|13048.5|633
1672833000000|2023-01-04 11:50:00|13056.2|13055.2|13057.5|13055.9|13057.9|13056.9|13049.9|13048.8|621
1672833300000|2023-01-04 11:55:00|13057.8|13056.8|13053.9|13052.9|13057.8|13056.8|13051.7|13050.6|691
1672833600000|2023-01-04 12:00:00|13054|13053|13071.4|13070.4|13072.9|13071.1|13052.3|13051.3|843
1672833900000|2023-01-04 12:05:00|13071.3|13070.3|13068.6|13067.6|13071.8|13070.8|13065.3|13064.3|718
1672834200000|2023-01-04 12:10:00|13068.7|13067.7|13075|13073.5|13076|13075|13066.7|13065.3|828
1672834500000|2023-01-04 12:15:00|13074.7|13073.7|13079.7|13078.1|13082.2|13081.2|13072.2|13071.2|643
1672834800000|2023-01-04 12:20:00|13078.3|13077.3|13083.2|13082.2|13088.1|13087.1|13077.9|13076.9|754
1672835100000|2023-01-04 12:25:00|13083.4|13082.4|13086|13084.5|13088.4|13087.5|13081|13080|694
1672835400000|2023-01-04 12:30:00|13086.1|13084.8|13091|13090|13096.4|13095.2|13083.8|13082.6|754
1672835700000|2023-01-04 12:35:00|13091.7|13090.7|13092.6|13090.9|13098.4|13097.4|13089.1|13087.6|691
1672836000000|2023-01-04 12:40:00|13092.5|13091|13087.7|13086.7|13094.1|13092.9|13086.2|13084.9|967
1672836300000|2023-01-04 12:45:00|13087.8|13086.8|13089.7|13088.2|13097.9|13096.5|13087.7|13086.7|816
1672836600000|2023-01-04 12:50:00|13089.8|13088.1|13086.6|13085.1|13090.9|13089.8|13083.1|13082|880
1672836900000|2023-01-04 12:55:00|13086.5|13085|13084.4|13082.8|13090.1|13089.1|13080.4|13079.4|668
1672837200000|2023-01-04 13:00:00|13083.9|13082.9|13075.1|13074.1|13087.3|13085.9|13074.7|13073.7|973
1672837500000|2023-01-04 13:05:00|13075|13074|13081.1|13080.1|13082.8|13081.8|13073|13072|714
1672837800000|2023-01-04 13:10:00|13081|13080|13090.5|13089.5|13090.5|13089.5|13078.5|13077.1|815
1672838100000|2023-01-04 13:15:00|13090.4|13089.4|13088|13087|13093.3|13092|13087.7|13086.7|789
1672838400000|2023-01-04 13:20:00|13087.8|13086.8|13074.5|13073.5|13088.6|13087.6|13073|13072|935
1672838700000|2023-01-04 13:25:00|13074.7|13073.7|13075.4|13074.4|13076.6|13075.5|13070.1|13069.1|878
1672839000000|2023-01-04 13:30:00|13075.7|13074.2|13064.4|13063.4|13077.1|13075.9|13061.8|13060.8|1074
1672839300000|2023-01-04 13:35:00|13064.5|13063.5|13064|13062.5|13070.5|13069.5|13060.2|13059.2|834
1672839600000|2023-01-04 13:40:00|13063.8|13062.8|13066.1|13065.1|13067.9|13066.7|13060.7|13059.6|795
1672839900000|2023-01-04 13:45:00|13066|13065|13062.7|13061.7|13070.8|13069.8|13059.5|13057.9|929
1672840200000|2023-01-04 13:50:00|13062.8|13061.8|13068.3|13067.3|13070.4|13069.4|13059.1|13057.9|813
1672840500000|2023-01-04 13:55:00|13068.1|13067.1|13071.6|13070.6|13073.5|13072.5|13065.2|13064.2|794
1672840800000|2023-01-04 14:00:00|13071.3|13070.3|13083.8|13082.8|13090.3|13089.3|13070.4|13069.1|1193
1672841100000|2023-01-04 14:05:00|13084|13083|13078.2|13077.2|13088.3|13087.1|13077.5|13076.2|856
1672841400000|2023-01-04 14:10:00|13078.5|13076.9|13074.4|13073.4|13080.5|13079.5|13071.7|13070.6|912
1672841700000|2023-01-04 14:15:00|13074.5|13073.5|13075.1|13074.1|13079|13077.7|13071.5|13070.5|936
1672842000000|2023-01-04 14:20:00|13074.8|13073.8|13088.4|13087.4|13088.7|13087.7|13072.2|13071.2|845
1672842300000|2023-01-04 14:25:00|13088.7|13087.7|13089.2|13088.2|13092|13091|13086|13084.5|936
1672842600000|2023-01-04 14:30:00|13088.9|13087.9|13094|13092.4|13104.2|13103.2|13087.8|13086.8|1099
1672842900000|2023-01-04 14:35:00|13093.8|13092.8|13093|13091.3|13097.5|13096.2|13085.9|13084.9|938
1672843200000|2023-01-04 14:40:00|13093.2|13092.2|13102.2|13100.7|13106.4|13105.4|13091.8|13090.6|955
1672843500000|2023-01-04 14:45:00|13102.5|13101.5|13110.7|13109.7|13113.6|13112.6|13101.2|13100.2|865
1672843800000|2023-01-04 14:50:00|13110.9|13109.9|13095.4|13094.4|13112.7|13111.3|13095.3|13094.3|1092
1672844100000|2023-01-04 14:55:00|13095.5|13094.5|13101.5|13100.5|13105.2|13104.5|13095.1|13093.8|769
1672844400000|2023-01-04 15:00:00|13102.5|13107.6|13139|13137.4|13143.6|13142.5|13099.4|13095.3|2168
1672844700000|2023-01-04 15:05:00|13139.2|13137.5|13147|13145|13154.6|13152.8|13125.9|13124.2|1951
1672845000000|2023-01-04 15:10:00|13146.9|13145.2|13174|13173|13176.5|13174.8|13146.9|13145.2|1841
1672845300000|2023-01-04 15:15:00|13174.1|13173.1|13171.2|13170.2|13183.9|13182.3|13166.4|13165.4|1251
1672845600000|2023-01-04 15:20:00|13171.7|13170.7|13182.4|13181.4|13191.7|13190.1|13169.3|13167.8|1626
1672845900000|2023-01-04 15:25:00|13182.5|13181.5|13165.4|13164.4|13188.5|13187.2|13164.4|13163.1|1518
1672846200000|2023-01-04 15:30:00|13165.6|13164.6|13174.1|13172.5|13188|13186.8|13165.4|13164.2|1539
1672846500000|2023-01-04 15:35:00|13173.9|13172.4|13176|13175|13180.6|13178.9|13169.7|13168.5|1467
1672846800000|2023-01-04 15:40:00|13176.2|13174.6|13172.7|13171.7|13186.1|13184.5|13171.8|13170.4|1373
1672847100000|2023-01-04 15:45:00|13172.5|13171.5|13181.2|13180.2|13183.3|13181.6|13166.8|13165.7|1315
1672847400000|2023-01-04 15:50:00|13181.6|13180|13189.4|13187.7|13195.3|13194.3|13178.7|13177.3|1561
1672847700000|2023-01-04 15:55:00|13189.5|13187.6|13202|13201|13209.6|13208.2|13189.4|13187.6|1634
1672848000000|2023-01-04 16:00:00|13201.9|13200.9|13202|13201|13211.2|13210.2|13197.2|13195.6|1361
1672848300000|2023-01-04 16:05:00|13201.9|13200.9|13198.4|13196.7|13203|13201.9|13194.7|13193.5|1094
1672848600000|2023-01-04 16:10:00|13198|13197|13199.7|13198.7|13205.1|13203.8|13195.3|13193.7|1031
1672848900000|2023-01-04 16:15:00|13199.5|13198.5|13214.3|13212.7|13220.1|13218.8|13198.7|13197.7|1336
1672849200000|2023-01-04 16:20:00|13214.4|13212.6|13214.2|13213.2|13220.2|13218.8|13207.8|13206.4|1088
1672849500000|2023-01-04 16:25:00|13214.1|13213.1|13207.6|13206.6|13219|13218.1|13206.9|13205.9|1115
1672849800000|2023-01-04 16:30:00|13207.3|13206.3|13215.8|13214.2|13215.8|13214.4|13202.5|13201.6|1001
1672850100000|2023-01-04 16:35:00|13214.7|13213.1|13209.1|13208.1|13214.7|13213.1|13205.7|13204.1|871
1672850400000|2023-01-04 16:40:00|13209.2|13208.2|13201.6|13200|13209.6|13208.6|13197.5|13196.1|1007
1672850700000|2023-01-04 16:45:00|13201.7|13200.3|13202.8|13201|13203.2|13202|13197.1|13196.1|805
1672851000000|2023-01-04 16:50:00|13202.7|13201.2|13205.3|13204.3|13205.3|13204.3|13197.1|13195.9|882
1672851300000|2023-01-04 16:55:00|13205.4|13204.4|13201|13200|13206.8|13205.2|13201|13200|846
1672851600000|2023-01-04 17:00:00|13200.9|13199.9|13201.3|13199.8|13203.5|13202|13200.4|13199.4|608
1672851900000|2023-01-04 17:05:00|13200.9|13199.9|13202|13201|13204.5|13203.1|13200.4|13199.4|593
1672852200000|2023-01-04 17:10:00|13202.5|13200.9|13211.6|13210|13211.7|13210.5|13201.9|13200.8|523
1672852500000|2023-01-04 17:15:00|13211.4|13209.8|13224.1|13223.1|13225.8|13224.4|13209.9|13208.7|794
1672852800000|2023-01-04 17:20:00|13223.8|13222.8|13225.6|13224.6|13226.2|13224.6|13220.5|13219.6|638
1672853100000|2023-01-04 17:25:00|13225.7|13224.7|13233.1|13231.6|13236|13234.5|13224.7|13223.3|682
1672853400000|2023-01-04 17:30:00|13232.9|13231.9|13234.7|13233|13243.2|13242|13232.4|13231|690
1672853700000|2023-01-04 17:35:00|13234.3|13233.1|13232.3|13231.3|13235.4|13234.2|13230|13229.3|494
1672854000000|2023-01-04 17:40:00|13232.2|13231.2|13242.3|13241.3|13244.7|13243.1|13231.2|13230|798
1672854300000|2023-01-04 17:45:00|13242.5|13241|13244|13243|13245.1|13243.9|13240.8|13239.8|410
1672854600000|2023-01-04 17:50:00|13243.9|13242.9|13259.8|13258.8|13261.3|13259.7|13242.5|13241.2|846
1672854900000|2023-01-04 17:55:00|13259.7|13258.7|13255.4|13254.4|13272.3|13270.9|13255.4|13254.4|959
1672855200000|2023-01-04 18:00:00|13255.3|13254.3|13252.3|13250.5|13256.3|13255.3|13248.3|13246.9|1037
1672855500000|2023-01-04 18:05:00|13252.2|13250.4|13249.2|13248.2|13253.1|13252.1|13245.7|13244.3|668
1672855800000|2023-01-04 18:10:00|13249.5|13248|13248.4|13246.8|13251.1|13249.9|13243.3|13242.3|605
1672856100000|2023-01-04 18:15:00|13248.3|13246.9|13247.6|13246.6|13250|13248.7|13239.4|13237.9|739
1672856400000|2023-01-04 18:20:00|13247.5|13246.5|13251.4|13249.8|13252.5|13251.2|13243.2|13241.6|607
1672856700000|2023-01-04 18:25:00|13251|13250|13254.2|13253.2|13257.4|13256|13250.8|13249.3|498
1672857000000|2023-01-04 18:30:00|13253.8|13252.8|13255.3|13254.3|13260.6|13259.1|13253.6|13252.3|589
1672857300000|2023-01-04 18:35:00|13255.5|13254|13257.7|13256.7|13259.6|13258.1|13255|13254|449
1672857600000|2023-01-04 18:40:00|13257.8|13256.8|13253.6|13251.9|13259.8|13258.5|13249.2|13247.4|730
1672857900000|2023-01-04 18:45:00|13253.7|13252|13244.2|13242.5|13255.5|13253.9|13243.5|13242.2|910
1672858200000|2023-01-04 18:50:00|13245|13242.7|13246.6|13245.6|13247|13246|13241|13239.6|704
1672858500000|2023-01-04 18:55:00|13247.1|13246.1|13251.5|13245.5|13254.5|13251.7|13246.5|13244.3|628
1672858800000|2023-01-04 19:00:00|13251.3|13245.3|13265.7|13264|13272.9|13271.4|13244.3|13242.4|1645
1672859100000|2023-01-04 19:05:00|13265.6|13264.1|13263.4|13261.7|13266|13264.2|13254.2|13252.9|1806
1672859400000|2023-01-04 19:10:00|13263.6|13261.8|13256.4|13255.4|13265|13263.7|13256|13254.7|1309
1672859700000|2023-01-04 19:15:00|13256.6|13255.6|13251.1|13249.6|13256.6|13255.6|13246.7|13245.1|1284
1672860000000|2023-01-04 19:20:00|13251.2|13249.4|13254.2|13253.2|13256.3|13254.6|13247.5|13246.1|1132
1672860300000|2023-01-04 19:25:00|13254.1|13253.1|13253.8|13252.8|13256.5|13255.3|13251.1|13250|891
1672860600000|2023-01-04 19:30:00|13254.1|13253.1|13248.4|13247.4|13254.1|13253.1|13246.9|13245.6|1002
1672860900000|2023-01-04 19:35:00|13248.2|13247.2|13250.6|13249.6|13252.4|13251.2|13245.1|13244.1|780
1672861200000|2023-01-04 19:40:00|13250.7|13249.7|13260.7|13259.7|13261.4|13260.2|13249.4|13248.3|736
1672861500000|2023-01-04 19:45:00|13260.6|13259.6|13266|13265|13266.9|13265.8|13259.9|13258.9|587
1672861800000|2023-01-04 19:50:00|13266.2|13264.7|13269|13268|13270.5|13269.3|13265.3|13264.3|586
1672862100000|2023-01-04 19:55:00|13269.3|13268.3|13261.8|13260.8|13269.6|13268.3|13261.1|13260.1|582
1672862400000|2023-01-04 20:00:00|13262|13261|13257|13256|13264.7|13263.7|13257|13255.8|575
1672862700000|2023-01-04 20:05:00|13257.2|13256.2|13258.2|13257.2|13260.3|13259.2|13257|13256|544
1672863000000|2023-01-04 20:10:00|13258.3|13257.3|13258.6|13257|13259.7|13258.6|13256.6|13255.3|584
1672863300000|2023-01-04 20:15:00|13258.4|13257.4|13257.2|13256.2|13259|13257.7|13255.7|13254.7|499
1672863600000|2023-01-04 20:20:00|13256.7|13255.7|13257.2|13255.6|13258.7|13257.7|13256.1|13254.7|481
1672863900000|2023-01-04 20:25:00|13257.1|13256|13255.8|13254.1|13257.7|13256.7|13249.7|13248.7|491
1672864200000|2023-01-04 20:30:00|13255.9|13254.2|13252.9|13251.2|13255.9|13254.3|13249.6|13248|582
1672864500000|2023-01-04 20:35:00|13253|13251.3|13255.3|13253.8|13256.4|13254.7|13251.2|13249.9|489
1672864800000|2023-01-04 20:40:00|13255.4|13253.9|13258.7|13257.2|13259.1|13257.9|13254.8|13253.5|543
1672865100000|2023-01-04 20:45:00|13258.4|13257.4|13259|13257.4|13259.6|13258.2|13255.3|13253.5|488
1672865400000|2023-01-04 20:50:00|13258.9|13257.3|13260.7|13259.7|13263.7|13262.5|13258.3|13256.6|512
1672865700000|2023-01-04 20:55:00|13260.6|13259.6|13269.3|13267.5|13270.1|13268.7|13259.1|13258.1|543
1672866000000|2023-01-04 21:00:00|13269.2|13267.8|13267.7|13266.7|13272.4|13271.2|13266.3|13265|611
1672866300000|2023-01-04 21:05:00|13267.5|13266.5|13267.9|13266|13269.9|13268.9|13267.3|13266|250
1672866600000|2023-01-04 21:10:00|13267.8|13265.8|13265.1|13263.5|13268.1|13266.6|13263.9|13262.5|211
1672866900000|2023-01-04 21:15:00|13265|13263.4|13264.9|13263.1|13265.7|13264.4|13264.3|13263|201
1672867200000|2023-01-04 21:20:00|13264.5|13263.5|13269.2|13268.2|13269.5|13268.2|13264.5|13263.5|240
1672867500000|2023-01-04 21:25:00|13269.1|13268.1|13270|13268.4|13271|13269.7|13267|13265.5|176
1672867800000|2023-01-04 21:30:00|13269.8|13268.8|13268.2|13267.2|13270.3|13268.9|13267.5|13266|194
1672868100000|2023-01-04 21:35:00|13268.4|13266.9|13267.5|13265.9|13269.3|13268|13267|13265.7|286
1672868400000|2023-01-04 21:40:00|13267.7|13266.1|13269.5|13267.5|13269.5|13267.8|13266.9|13265.3|179
1672868700000|2023-01-04 21:45:00|13269.4|13267.2|13269.2|13267.5|13270.2|13268.5|13268.3|13266.5|155
1672869000000|2023-01-04 21:50:00|13269.3|13267.6|13268.4|13266.5|13271|13269|13267.5|13266.1|251
1672869300000|2023-01-04 21:55:00|13268.2|13265.9|13265.2|13259.2|13269.5|13266.3|13265.1|13259.2|376
1672869600000|2023-01-04 22:00:00|13266.9|13260.9|13258.4|13252.4|13267|13261|13256.6|13250.6|58
1672869900000|2023-01-04 22:05:00|13257.8|13251.8|13258|13252|13263.2|13257.2|13257.3|13251.3|68
1672870200000|2023-01-04 22:10:00|13257.8|13251.8|13261.3|13255.3|13261.8|13255.8|13257.4|13251.4|20
1672870500000|2023-01-04 22:15:00|13261.2|13255.2|13260.1|13254.3|13261.2|13255.5|13260|13254.2|9
1672870800000|2023-01-04 22:20:00|13260|13254.2|13260|13255.5|13260.6|13257.6|13257.4|13251.4|64
1672871100000|2023-01-04 22:25:00|13259.9|13254.3|13254.8|13248.8|13260.3|13255.5|13253.7|13247.7|79
1672871400000|2023-01-04 22:30:00|13254.9|13248.9|13256.6|13252.5|13258.3|13253|13253.7|13247.7|113
1672871700000|2023-01-04 22:35:00|13256.7|13252|13256.5|13252|13257|13252.5|13256.2|13252|44
1672872000000|2023-01-04 22:40:00|13256.4|13251.4|13255.4|13252.1|13256.9|13252.9|13255.1|13251.3|97
1672872300000|2023-01-04 22:45:00|13255.3|13252.2|13252|13248|13255.7|13252.6|13247.8|13242.2|204
1672872600000|2023-01-04 22:50:00|13251.9|13247.9|13245.5|13239.5|13251.9|13247.9|13244.2|13238.5|119
1672872900000|2023-01-04 22:55:00|13248|13242.8|13245|13239|13248.7|13242.8|13243.5|13237.5|393
1672873200000|2023-01-04 23:00:00|13245.6|13239.6|13247.3|13245|13249.2|13245|13237|13231.8|591
1672873500000|2023-01-04 23:05:00|13247.4|13244.9|13246.5|13243|13247.4|13245|13242.6|13240.5|223
1672873800000|2023-01-04 23:10:00|13245.7|13242.3|13241.1|13238.5|13246.3|13242.6|13237|13234.4|427
1672874100000|2023-01-04 23:15:00|13241|13238.7|13234.6|13232.8|13241.4|13239.8|13232.6|13230.6|446
1672874400000|2023-01-04 23:20:00|13234.7|13232.6|13229.6|13227.7|13234.9|13232.9|13225.2|13223.6|684
1672874700000|2023-01-04 23:25:00|13229.7|13227.8|13226.7|13224.8|13233.1|13231.6|13225.4|13223.8|440
1672875000000|2023-01-04 23:30:00|13226.9|13224.9|13219.8|13217.8|13227.3|13225.6|13217.8|13216.5|870
1672875300000|2023-01-04 23:35:00|13219.6|13217.9|13214|13212|13221.3|13219.9|13211.1|13209.2|844
1672875600000|2023-01-04 23:40:00|13214.1|13211.8|13215|13213|13215.1|13213.4|13207.1|13206.1|738
1672875900000|2023-01-04 23:45:00|13214.9|13212.8|13220.6|13219.1|13222.1|13220.4|13212.7|13211.3|688
1672876200000|2023-01-04 23:50:00|13220.5|13219|13218.9|13217|13223.5|13221.8|13218.5|13216.9|347
1672876500000|2023-01-04 23:55:00|13219|13217.1|13225.9|13224.1|13226.8|13225.2|13214.9|13213.5|571
1672876800000|2023-01-05 00:00:00|13225.8|13224.2|13223.1|13221.5|13232.8|13231.1|13223|13221.4|762
1672877100000|2023-01-05 00:05:00|13223.2|13221.7|13216.5|13214.5|13224.7|13223.5|13214.7|13213.6|628
1672877400000|2023-01-05 00:10:00|13215.9|13214.9|13207.5|13205.7|13216.5|13214.9|13206.5|13205.2|799
1672877700000|2023-01-05 00:15:00|13207.4|13205.5|13194.3|13192.1|13207.8|13206|13191|13189.7|940
1672878000000|2023-01-05 00:20:00|13194.2|13192|13195.2|13193.7|13199.5|13198.3|13188.5|13187.4|827
1672878300000|2023-01-05 00:25:00|13193.9|13192.9|13187.2|13186.2|13194.2|13192.9|13182.4|13180.7|1001
1672878600000|2023-01-05 00:30:00|13186.7|13185.7|13207.5|13205.8|13208.5|13207.5|13186.7|13185.5|1072
1672878900000|2023-01-05 00:35:00|13207.4|13205.9|13192.2|13191.2|13207.5|13206|13192.2|13190.6|907
1672879200000|2023-01-05 00:40:00|13192.3|13191.3|13204.5|13203.5|13205.8|13204.8|13192.1|13190.7|728
1672879500000|2023-01-05 00:45:00|13205.1|13204.1|13202.3|13200.6|13205.5|13204.2|13195.2|13193.6|634
1672879800000|2023-01-05 00:50:00|13202|13201|13205.4|13204.4|13206.4|13205.6|13184.9|13182.9|1260
1672880100000|2023-01-05 00:55:00|13205.2|13203.5|13189.3|13187.8|13205.2|13203.7|13184.3|13182.5|1129
1672880400000|2023-01-05 01:00:00|13189.4|13187.7|13183.2|13181.4|13190.5|13189.5|13176.8|13175.7|1207
1672880700000|2023-01-05 01:05:00|13183.1|13181.3|13176.5|13174.7|13186.4|13184.6|13171.6|13170.4|965
1672881000000|2023-01-05 01:10:00|13176.4|13174.5|13175.4|13174.4|13179.1|13177.5|13168.9|13167.6|914
1672881300000|2023-01-05 01:15:00|13175.9|13174.9|13187.2|13185.5|13188.6|13187.3|13174.1|13172.9|953
1672881600000|2023-01-05 01:20:00|13187.5|13185.7|13194.8|13193.2|13202.2|13201|13184.6|13183.2|1026
1672881900000|2023-01-05 01:25:00|13194.1|13193.1|13191.2|13190.2|13197.6|13196.3|13187.3|13186.3|912
1672882200000|2023-01-05 01:30:00|13191.6|13189.8|13192.5|13190.7|13195.4|13194.2|13186.5|13185|922
1672882500000|2023-01-05 01:35:00|13192.4|13190.5|13197.1|13195.3|13197.3|13196.1|13191.8|13190.5|797
1672882800000|2023-01-05 01:40:00|13197|13195.2|13192.6|13191|13200.3|13197.6|13188.7|13186.9|909
1672883100000|2023-01-05 01:45:00|13192.7|13191.1|13185|13183.2|13192.7|13191.1|13184.2|13182.5|897
1672883400000|2023-01-05 01:50:00|13185.1|13184.1|13189.5|13187.9|13192|13190.4|13185.1|13183.8|795
1672883700000|2023-01-05 01:55:00|13188|13187.7|13198.3|13196.7|13201|13199.7|13187.5|13186|772
1672884000000|2023-01-05 02:00:00|13198.5|13197|13206.4|13204.8|13209.2|13208|13198.3|13197|1134
1672884300000|2023-01-05 02:05:00|13206.2|13204.7|13214|13212.3|13217.1|13215.7|13205.3|13204.1|1065
1672884600000|2023-01-05 02:10:00|13214.2|13212.6|13208.8|13207.2|13221|13219.4|13208.1|13206.7|858
1672884900000|2023-01-05 02:15:00|13208.6|13207.1|13198.7|13197.1|13209.6|13208.6|13195.5|13194.5|886
1672885200000|2023-01-05 02:20:00|13198.8|13197.2|13203.9|13202.2|13206.5|13204.9|13196.9|13195.7|667
1672885500000|2023-01-05 02:25:00|13204|13202.3|13212.9|13211.2|13212.9|13211.7|13203.1|13201.9|589
1672885800000|2023-01-05 02:30:00|13212.8|13211.1|13203.3|13202.3|13212.8|13211.1|13202.5|13201.3|678
1672886100000|2023-01-05 02:35:00|13203|13202|13202.4|13201.4|13204.4|13203.1|13196.5|13195.2|718
1672886400000|2023-01-05 02:40:00|13203|13202|13204.4|13202.8|13204.9|13203.8|13193.2|13191.7|764
1672886700000|2023-01-05 02:45:00|13204.5|13203.5|13202.9|13201.2|13208|13206.8|13198.1|13196.4|603
1672887000000|2023-01-05 02:50:00|13203|13201.3|13200.2|13198.6|13206.1|13204.9|13199.1|13197.9|584
1672887300000|2023-01-05 02:55:00|13200.3|13198.7|13199.2|13197.7|13200.6|13199.2|13195.3|13194|525
1672887600000|2023-01-05 03:00:00|13199.3|13197.6|13196.6|13195.6|13200.5|13199.3|13194.6|13193|674
1672887900000|2023-01-05 03:05:00|13197.1|13195.5|13200.6|13199.1|13202|13200.9|13196.3|13195|526
1672888200000|2023-01-05 03:10:00|13200.4|13199.4|13208|13206.4|13211|13209.7|13198.4|13197.1|836
1672888500000|2023-01-05 03:15:00|13208.2|13206.3|13211.6|13210.6|13213.6|13212.2|13204.3|13203.3|654
1672888800000|2023-01-05 03:20:00|13211.5|13210.5|13216.1|13214|13220.5|13219.2|13210.2|13209.2|715
1672889100000|2023-01-05 03:25:00|13215.6|13213.8|13215.7|13214.1|13219.5|13218.3|13213.2|13211.9|702
1672889400000|2023-01-05 03:30:00|13215.6|13213.9|13210.3|13208.5|13215.9|13214.2|13207.9|13206.5|717
1672889700000|2023-01-05 03:35:00|13210.2|13208.9|13211|13209.3|13217|13215.6|13208|13206.4|610
1672890000000|2023-01-05 03:40:00|13210.9|13209.5|13215.4|13213.6|13215.4|13214|13208.9|13207.5|584
1672890300000|2023-01-05 03:45:00|13215.3|13213.5|13217.9|13216.2|13221.2|13220.2|13212.8|13211.5|629
1672890600000|2023-01-05 03:50:00|13218|13216.3|13226|13224|13229.6|13228.4|13216.1|13215.1|812
1672890900000|2023-01-05 03:55:00|13225.9|13224.1|13235.4|13234.4|13239.3|13238.2|13224.8|13223.1|819
1672891200000|2023-01-05 04:00:00|13235.5|13234.5|13231|13230|13239|13237.6|13229.8|13228.6|750
1672891500000|2023-01-05 04:05:00|13231.3|13230.3|13223.5|13221.6|13233.5|13232|13222.8|13221.5|776
1672891800000|2023-01-05 04:10:00|13223.7|13222.2|13226|13224.4|13227.7|13226.5|13220.7|13219.1|642
1672892100000|2023-01-05 04:15:00|13225.9|13224.3|13225|13223.4|13226.8|13225.4|13220.7|13218.6|629
1672892400000|2023-01-05 04:20:00|13225.2|13223.5|13227.6|13226.6|13230.1|13229.1|13223.7|13222.5|412
1672892700000|2023-01-05 04:25:00|13227.5|13226.5|13238.2|13237.2|13238.9|13237.8|13227.4|13226.4|379
1672893000000|2023-01-05 04:30:00|13239|13238|13234.2|13232.7|13240|13238.7|13230.8|13229.8|483
1672893300000|2023-01-05 04:35:00|13233.8|13232.8|13228.4|13227.4|13237.6|13236.4|13227.2|13225.9|418
1672893600000|2023-01-05 04:40:00|13228.7|13227|13233.4|13232.4|13233.8|13232.5|13227.3|13226.2|420
1672893900000|2023-01-05 04:45:00|13233.3|13232.3|13238.2|13237.2|13240.2|13239.2|13233.1|13232|377
1672894200000|2023-01-05 04:50:00|13238.3|13237.3|13232.3|13231.3|13243.5|13242.2|13229.9|13228.5|690
1672894500000|2023-01-05 04:55:00|13232.4|13231.4|13231.9|13230.3|13235.2|13234|13229.2|13228.1|565
1672894800000|2023-01-05 05:00:00|13231.8|13230.8|13234.6|13233|13243.8|13242.6|13230.4|13229|633
1672895100000|2023-01-05 05:05:00|13234.7|13233.3|13246.1|13245.1|13248.2|13247|13234.7|13233.3|819
1672895400000|2023-01-05 05:10:00|13246.2|13245.2|13245.5|13243.8|13246.9|13245.2|13241|13239.7|620
1672895700000|2023-01-05 05:15:00|13245.6|13243.7|13254|13252.2|13257|13255.8|13242.8|13241.4|644
1672896000000|2023-01-05 05:20:00|13253.7|13252.7|13249|13248|13254.1|13252.7|13244.7|13243.1|678
1672896300000|2023-01-05 05:25:00|13249.4|13247.8|13257.5|13256.5|13263.7|13262.1|13249.4|13247.8|853
1672896600000|2023-01-05 05:30:00|13257.9|13256.3|13256|13255|13263.4|13262.3|13252.1|13250.6|646
1672896900000|2023-01-05 05:35:00|13256.1|13255.1|13256.5|13254.9|13260.5|13258.8|13255.9|13254.5|484
1672897200000|2023-01-05 05:40:00|13256.3|13255|13251.3|13249.5|13258.4|13256.8|13249.7|13248.6|561
1672897500000|2023-01-05 05:45:00|13251.2|13249.7|13247.8|13246.2|13252.2|13251|13245.8|13244.8|771
1672897800000|2023-01-05 05:50:00|13247.9|13246.3|13250.6|13249.6|13252.2|13251.1|13245.8|13244.5|467
1672898100000|2023-01-05 05:55:00|13250.5|13249.5|13248.8|13247.8|13255.5|13254.2|13248.6|13247.5|514
1672898400000|2023-01-05 06:00:00|13248.9|13247.9|13241.3|13239.7|13250.7|13249.2|13240.1|13238.7|915
1672898700000|2023-01-05 06:05:00|13241.6|13240.3|13236.5|13234.5|13244.4|13242.9|13234.7|13233.5|809
1672899000000|2023-01-05 06:10:00|13236.4|13234.6|13231|13229|13237|13235.4|13225.3|13224|806
1672899300000|2023-01-05 06:15:00|13230.9|13229.1|13233.5|13232.5|13234|13232.5|13229.1|13227.7|506
1672899600000|2023-01-05 06:20:00|13233.7|13232.2|13235.1|13234.1|13239.8|13238.6|13233.4|13232|693
1672899900000|2023-01-05 06:25:00|13235.3|13233.8|13237.1|13236.1|13238.1|13236.8|13230.7|13229.3|649
1672900200000|2023-01-05 06:30:00|13237|13236|13242.8|13241.2|13244.2|13242.8|13232.9|13231.7|590
1672900500000|2023-01-05 06:35:00|13242|13241|13250.6|13248.9|13252.7|13251.4|13241.9|13240.6|616
1672900800000|2023-01-05 06:40:00|13250.8|13249.2|13251.9|13250.1|13258.5|13257|13249.2|13247.8|673
1672901100000|2023-01-05 06:45:00|13252|13250.5|13250.7|13249.7|13255.9|13254.7|13248.6|13247.2|555
1672901400000|2023-01-05 06:50:00|13250.5|13249.5|13244.3|13242.7|13253.2|13251.7|13241.7|13240.1|751
1672901700000|2023-01-05 06:55:00|13244.2|13242.6|13244.8|13243.2|13246.1|13244.8|13241.4|13240.1|542
1672902000000|2023-01-05 07:00:00|13244.6|13243.3|13237.1|13236.1|13251.5|13250.1|13234.1|13232.5|1013
1672902300000|2023-01-05 07:05:00|13237.2|13236.2|13234.6|13233|13238.4|13237|13232.8|13231.5|494
1672902600000|2023-01-05 07:10:00|13234.8|13233.1|13231.3|13229.7|13240.8|13239.5|13229|13228|680
1672902900000|2023-01-05 07:15:00|13230.9|13229.9|13240.8|13238.9|13240.8|13239.4|13227.2|13225.7|873
1672903200000|2023-01-05 07:20:00|13240.6|13238.7|13240.7|13239.1|13243.5|13242|13232.5|13231.1|795
1672903500000|2023-01-05 07:25:00|13240.8|13239.8|13237.2|13235.5|13242.1|13240.7|13235|13233.6|848
1672903800000|2023-01-05 07:30:00|13237.3|13235.6|13244.3|13242.6|13246.1|13244.9|13233.2|13231.9|895
1672904100000|2023-01-05 07:35:00|13243.8|13242.8|13242.2|13241.2|13246.3|13245.1|13238.3|13237.3|875
1672904400000|2023-01-05 07:40:00|13242.4|13241.4|13238.9|13237.4|13243.2|13241.9|13235.5|13234.5|652
1672904700000|2023-01-05 07:45:00|13238.6|13237.3|13254.4|13253.4|13254.5|13253.4|13238.6|13237.3|999
1672905000000|2023-01-05 07:50:00|13255.1|13253.5|13250.1|13249.1|13256.7|13255.4|13248.4|13247.1|832
1672905300000|2023-01-05 07:55:00|13250.7|13249|13249.4|13247.8|13262.1|13260.9|13248.5|13247.5|954
1672905600000|2023-01-05 08:00:00|13248.7|13247.7|13254.7|13253.2|13256.2|13254.8|13243.7|13242.4|1304
1672905900000|2023-01-05 08:05:00|13254.9|13253.1|13279.9|13278.2|13283|13282|13253.3|13252|1352
1672906200000|2023-01-05 08:10:00|13279.4|13277.9|13285.5|13283.9|13291.3|13289.7|13275.6|13274|1331
1672906500000|2023-01-05 08:15:00|13285.7|13284.7|13280.7|13279.7|13289.7|13288.4|13277.2|13276.1|1148
1672906800000|2023-01-05 08:20:00|13280.6|13279.6|13280.1|13279.1|13287.5|13286.5|13278.3|13277.2|998
1672907100000|2023-01-05 08:25:00|13280.6|13278.9|13279.4|13277.8|13280.9|13279.6|13273.7|13272.4|1107
1672907400000|2023-01-05 08:30:00|13279.1|13278.1|13273.2|13271.5|13284|13282.9|13269.7|13268.5|1001
1672907700000|2023-01-05 08:35:00|13273.1|13272.1|13277.4|13275.8|13278.4|13276.9|13270.2|13268.9|736
1672908000000|2023-01-05 08:40:00|13277.3|13275.5|13282|13280.5|13283.4|13282.4|13274.2|13272.9|784
1672908300000|2023-01-05 08:45:00|13282.2|13280.7|13274.3|13273.3|13285.1|13283.8|13272.6|13271.3|848
1672908600000|2023-01-05 08:50:00|13274.4|13273.4|13258.2|13256.5|13274.8|13273.6|13256.1|13255|873
1672908900000|2023-01-05 08:55:00|13257.8|13256.8|13259.8|13258.3|13262.3|13261|13256.9|13255.6|742
1672909200000|2023-01-05 09:00:00|13259.9|13258.4|13268.8|13267.8|13270|13269|13259.6|13258.4|794
1672909500000|2023-01-05 09:05:00|13268.7|13267.7|13264.9|13263.9|13269.6|13268.4|13259.7|13258.7|705
1672909800000|2023-01-05 09:10:00|13265|13264|13267.8|13266.8|13270.5|13269.2|13263.1|13261.5|593
1672910100000|2023-01-05 09:15:00|13268.4|13267.4|13263.5|13262.5|13269.2|13268.2|13261.4|13260.4|642
1672910400000|2023-01-05 09:20:00|13263.3|13262.3|13257.4|13256.4|13263.4|13262.4|13255.8|13254.8|607
1672910700000|2023-01-05 09:25:00|13257.6|13256|13255.6|13253.7|13260.3|13259.1|13251.8|13250.5|495
1672911000000|2023-01-05 09:30:00|13254.5|13254|13258.7|13257.1|13261.2|13260.2|13254|13253|583
1672911300000|2023-01-05 09:35:00|13258.6|13257|13246.7|13245|13258.6|13257.3|13242.9|13241.5|586
1672911600000|2023-01-05 09:40:00|13246.6|13245.2|13249.1|13248.1|13249.1|13248.1|13243.2|13242|597
1672911900000|2023-01-05 09:45:00|13249.4|13248.4|13244.7|13243.2|13252.4|13251.1|13244|13242.7|654
1672912200000|2023-01-05 09:50:00|13244.4|13243.4|13254|13252.4|13254.5|13253.3|13244.3|13243.3|486
1672912500000|2023-01-05 09:55:00|13254.4|13253.4|13254|13253|13258|13256.8|13252.7|13251.5|775
1672912800000|2023-01-05 10:00:00|13253.8|13252.8|13255.4|13254.4|13257.4|13256.4|13247.8|13246.5|765
1672913100000|2023-01-05 10:05:00|13255.5|13254.5|13259.5|13258.5|13261.9|13260.8|13253.6|13252.2|587
1672913400000|2023-01-05 10:10:00|13259.2|13258.2|13262.6|13261.6|13264.4|13263.1|13257.8|13256.7|568
1672913700000|2023-01-05 10:15:00|13262.9|13261.4|13258.2|13256.7|13264.1|13263.1|13256.4|13255.2|644
1672914000000|2023-01-05 10:20:00|13258.3|13256.8|13254.9|13253.3|13261|13260|13253|13251.8|561
1672914300000|2023-01-05 10:25:00|13254.6|13253.6|13259.4|13258.4|13261.8|13260.8|13252.5|13251.4|529
1672914600000|2023-01-05 10:30:00|13259.1|13258.1|13260.3|13258.8|13261|13260|13255.7|13254.6|578
1672914900000|2023-01-05 10:35:00|13260|13259|13246|13244.5|13260.3|13259|13242.1|13241.1|683
1672915200000|2023-01-05 10:40:00|13245.8|13244.8|13242.8|13241|13248.8|13247.5|13238.7|13237.7|649
1672915500000|2023-01-05 10:45:00|13243|13241.1|13246.8|13245.8|13247.6|13246.1|13242.4|13241.1|530
1672915800000|2023-01-05 10:50:00|13245.9|13244.9|13245.5|13243.8|13248|13246.8|13243|13241.9|469
1672916100000|2023-01-05 10:55:00|13245.4|13243.7|13248.7|13247.7|13249.9|13248.7|13244.7|13243.7|465
1672916400000|2023-01-05 11:00:00|13248.6|13247.6|13244.1|13243.1|13250.9|13249.9|13242.6|13241.4|586
1672916700000|2023-01-05 11:05:00|13244.2|13243.2|13237.5|13235.9|13244.3|13243.3|13233.1|13232.1|617
1672917000000|2023-01-05 11:10:00|13237.3|13236|13241.7|13240.7|13241.9|13240.9|13234.5|13233.5|625
1672917300000|2023-01-05 11:15:00|13241.8|13240.8|13243.1|13242.1|13243.5|13242.2|13238.9|13237.7|500
1672917600000|2023-01-05 11:20:00|13243.2|13242.2|13247.4|13246.4|13247.6|13246.6|13239.8|13238.4|516
1672917900000|2023-01-05 11:25:00|13247.7|13246|13257.4|13255.7|13257.5|13256.2|13247.5|13246|637
1672918200000|2023-01-05 11:30:00|13257.3|13255.6|13256.8|13255.8|13260|13258.7|13253.5|13252.2|665
1672918500000|2023-01-05 11:35:00|13256.2|13255.2|13252.3|13251.3|13260.8|13259.4|13251.9|13250.8|531
1672918800000|2023-01-05 11:40:00|13252.5|13250.9|13256.7|13255.2|13257.5|13256.2|13252.1|13250.9|452
1672919100000|2023-01-05 11:45:00|13255.7|13254.7|13255.8|13254.1|13259.2|13258|13254|13253|460
1672919400000|2023-01-05 11:50:00|13255.7|13254.4|13247.8|13246.2|13255.7|13254.5|13245.8|13244.4|550
1672919700000|2023-01-05 11:55:00|13247.9|13245.8|13245.8|13244.8|13251.4|13250|13243.9|13242.6|617
1672920000000|2023-01-05 12:00:00|13245.9|13244.9|13248|13247|13248.7|13247.7|13244.5|13243.5|476
1672920300000|2023-01-05 12:05:00|13247.9|13246.9|13250.2|13249.2|13250.6|13249.6|13246.5|13245.5|451
1672920600000|2023-01-05 12:10:00|13250.3|13249.3|13249|13247.5|13254.6|13253.6|13247.6|13246.6|486
1672920900000|2023-01-05 12:15:00|13248.8|13247.8|13242.9|13241.9|13254|13253|13239.7|13238.5|584
1672921200000|2023-01-05 12:20:00|13242.8|13241.8|13247|13246|13247.9|13246.9|13241.4|13240.4|403
1672921500000|2023-01-05 12:25:00|13246.9|13245.9|13251.7|13250.7|13254.2|13253.2|13246.8|13245.8|564
1672921800000|2023-01-05 12:30:00|13251.6|13250.6|13257.5|13256.5|13257.6|13256.5|13249.4|13248.4|694
1672922100000|2023-01-05 12:35:00|13257.4|13256.4|13258.2|13257.2|13262.2|13261.2|13257|13256|432
1672922400000|2023-01-05 12:40:00|13258.1|13257.1|13261.1|13260.1|13261.1|13260.1|13254.5|13253.5|511
1672922700000|2023-01-05 12:45:00|13261.3|13260.3|13267.1|13266.1|13267.4|13266.4|13261.3|13260.3|610
1672923000000|2023-01-05 12:50:00|13267|13266|13269.6|13268.6|13269.9|13268.7|13263.3|13262.1|567
1672923300000|2023-01-05 12:55:00|13270.3|13269.3|13276.5|13275.5|13277.3|13276.3|13269.3|13268.2|621
1672923600000|2023-01-05 13:00:00|13276.8|13275.8|13284.2|13283.2|13284.4|13283.4|13274.4|13273.4|831
1672923900000|2023-01-05 13:05:00|13283.9|13282.9|13290|13289|13295.6|13294.3|13283.9|13282.9|948
1672924200000|2023-01-05 13:10:00|13290.4|13289.4|13299|13295.9|13299.3|13297.5|13287.6|13286.3|916
1672924500000|2023-01-05 13:15:00|13299.1|13297.2|13347.2|13346.2|13355.6|13354.3|13293.1|13289.9|2045
1672924800000|2023-01-05 13:20:00|13347.3|13346.3|13334.5|13332.7|13359.9|13358.5|13330.9|13329.1|1983
1672925100000|2023-01-05 13:25:00|13334.2|13332.5|13345.7|13342.5|13345.8|13343.5|13333.4|13331.5|1520
1672925400000|2023-01-05 13:30:00|13345.5|13342.6|13367.4|13365.6|13368.4|13366.8|13344.6|13342.4|1971
1672925700000|2023-01-05 13:35:00|13366.6|13365.5|13356.9|13355.4|13369.1|13368.1|13355.7|13354.3|2065
1672926000000|2023-01-05 13:40:00|13356.6|13355.6|13345.7|13344.7|13359.5|13358.3|13343.5|13342.5|1613
1672926300000|2023-01-05 13:45:00|13345.4|13344.4|13355.2|13353.6|13360.1|13358.8|13345.3|13344.3|1175
1672926600000|2023-01-05 13:50:00|13354.9|13353.9|13367.2|13366.2|13372.9|13371.9|13354.9|13353.8|1272
1672926900000|2023-01-05 13:55:00|13367.5|13366.5|13369.4|13368.4|13372.3|13371.3|13362.2|13360.8|1283
1672927200000|2023-01-05 14:00:00|13369.3|13368.3|13360.5|13359.5|13377.5|13375.7|13358.1|13357.1|1371
1672927500000|2023-01-05 14:05:00|13360.4|13359.4|13363.2|13362.2|13367.7|13366.7|13358.6|13357.6|1083
1672927800000|2023-01-05 14:10:00|13363.1|13362.1|13353.2|13352.2|13364.3|13363|13348.8|13347.8|1253
1672928100000|2023-01-05 14:15:00|13353.3|13352.3|13359.3|13358.3|13362.6|13361.5|13347.4|13346.4|1103
1672928400000|2023-01-05 14:20:00|13359.2|13358.2|13363.8|13362.8|13364.5|13363.1|13353.9|13352.9|923
1672928700000|2023-01-05 14:25:00|13363.5|13362.5|13363|13362|13369.2|13367.7|13361.4|13360.4|971
1672929000000|2023-01-05 14:30:00|13362.4|13360.8|13370.8|13369.3|13379.3|13378.3|13356|13354.6|1381
1672929300000|2023-01-05 14:35:00|13370.6|13369.1|13379|13378|13379|13378|13368.8|13367.7|1336
1672929600000|2023-01-05 14:40:00|13379.3|13377.7|13371.5|13369.7|13379.5|13378.3|13364.8|13363.6|1060
1672929900000|2023-01-05 14:45:00|13371.6|13369.9|13368.5|13367|13377.2|13375.9|13364.8|13363.7|1383
1672930200000|2023-01-05 14:50:00|13368.2|13367.2|13370.7|13369|13372.3|13371.3|13361.2|13360|1020
1672930500000|2023-01-05 14:55:00|13370.8|13370|13375|13374|13378.5|13377.3|13368.2|13367|1257
1672930800000|2023-01-05 15:00:00|13375.3|13373.8|13386.3|13385.3|13390|13389|13374.7|13373.6|1245
1672931100000|2023-01-05 15:05:00|13386.4|13385.4|13384.7|13383.7|13393.4|13392.4|13360.9|13359.2|1495
1672931400000|2023-01-05 15:10:00|13384.8|13383.2|13381|13380|13390.8|13389.2|13369.2|13368.2|1714
1672931700000|2023-01-05 15:15:00|13380.9|13379.9|13391.2|13389.7|13395.3|13394.2|13380.3|13379.3|1165
1672932000000|2023-01-05 15:20:00|13391.3|13389.8|13392.1|13390.6|13394.1|13393.1|13389.4|13388|939
1672932300000|2023-01-05 15:25:00|13391.9|13390.9|13394.7|13393.7|13395.5|13394.5|13391.2|13390.2|799
1672932600000|2023-01-05 15:30:00|13394.6|13393.6|13399|13398|13399.9|13398.9|13391.2|13390.1|772
1672932900000|2023-01-05 15:35:00|13398.9|13397.9|13388.3|13387.3|13406.1|13405.1|13385.4|13384.4|1011
1672933200000|2023-01-05 15:40:00|13388.2|13387.2|13392.9|13391.9|13394.5|13393.3|13385.9|13384.9|788
1672933500000|2023-01-05 15:45:00|13392.8|13391.8|13390.7|13389.7|13394.2|13393.2|13389.2|13388.2|804
1672933800000|2023-01-05 15:50:00|13390.2|13389.2|13390.1|13389.1|13393.6|13392.6|13383|13381.7|954
1672934100000|2023-01-05 15:55:00|13390.7|13389.7|13387.7|13386.7|13392.9|13391.9|13383.2|13382.2|936
1672934400000|2023-01-05 16:00:00|13387.4|13386.8|13377.2|13376.2|13392|13391|13375.3|13374.3|988
1672934700000|2023-01-05 16:05:00|13377.5|13375.9|13382.9|13381.9|13383|13382|13374.6|13373.7|602
1672935000000|2023-01-05 16:10:00|13382.8|13381.8|13371.3|13370.3|13383.1|13382.1|13369.8|13368.6|915
1672935300000|2023-01-05 16:15:00|13370.5|13369.5|13368.1|13367.1|13373.5|13372.5|13364.1|13363|916
1672935600000|2023-01-05 16:20:00|13368.6|13367.6|13364.3|13363.3|13368.9|13367.9|13359.7|13358.7|853
1672935900000|2023-01-05 16:25:00|13364.4|13363.4|13358.9|13357.9|13370.8|13369.8|13358.1|13357.1|694
1672936200000|2023-01-05 16:30:00|13359.1|13358.1|13356.1|13355.1|13361.9|13360.7|13350.7|13349.9|772
1672936500000|2023-01-05 16:35:00|13356.3|13355.3|13350.4|13349.4|13358.4|13357.3|13349|13347.9|683
1672936800000|2023-01-05 16:40:00|13350.7|13349.2|13352.9|13351.9|13356.7|13355.7|13347.9|13346.9|679
1672937100000|2023-01-05 16:45:00|13353.2|13351.7|13354|13353|13358.1|13357.3|13351.6|13350.5|648
1672937400000|2023-01-05 16:50:00|13353.7|13352.7|13360.1|13359.1|13360.2|13359.2|13348|13347|642
1672937700000|2023-01-05 16:55:00|13359.9|13358.9|13358.4|13357.4|13361|13360|13354.6|13353.6|563
1672938000000|2023-01-05 17:00:00|13358.7|13357.1|13353.3|13352.3|13358.7|13357.4|13350|13349|771
1672938300000|2023-01-05 17:05:00|13353.4|13352.4|13342.4|13340.8|13353.4|13352.4|13335.2|13333.9|845
1672938600000|2023-01-05 17:10:00|13341.8|13341.3|13344.1|13343.1|13346.2|13344.7|13338.7|13337.5|698
1672938900000|2023-01-05 17:15:00|13344.2|13343.2|13336.5|13335.5|13347.1|13345.9|13333.9|13332.8|674
1672939200000|2023-01-05 17:20:00|13336.4|13335.4|13313.1|13311.5|13336.5|13335.5|13308.4|13307.3|981
1672939500000|2023-01-05 17:25:00|13312.5|13310.7|13322.4|13321.4|13322.9|13321.9|13308.1|13306.4|1035
1672939800000|2023-01-05 17:30:00|13322.6|13321.6|13325.8|13324.3|13327.6|13326.4|13319.1|13318.1|563
1672940100000|2023-01-05 17:35:00|13325.9|13324.6|13330.9|13329.9|13331.2|13329.9|13322.5|13321.2|658
1672940400000|2023-01-05 17:40:00|13331|13330|13326.3|13324.7|13333.4|13332.4|13323.8|13322.5|693
1672940700000|2023-01-05 17:45:00|13326.1|13324.8|13325.4|13324.4|13328.4|13327.2|13319.8|13318.7|699
1672941000000|2023-01-05 17:50:00|13325.3|13324.3|13330.4|13329.4|13330.7|13329.4|13320|13318.9|634
1672941300000|2023-01-05 17:55:00|13330.3|13329.3|13325.8|13324.2|13331.7|13330.4|13321.9|13320.7|610
1672941600000|2023-01-05 18:00:00|13325.4|13324.4|13319.4|13318.4|13326.2|13325.3|13316.6|13315.4|705
1672941900000|2023-01-05 18:05:00|13319.3|13318.3|13326.3|13325.3|13326.9|13325.7|13319.1|13317.9|449
1672942200000|2023-01-05 18:10:00|13326.6|13325|13329.7|13328.1|13329.8|13328.6|13325.5|13324.3|436
1672942500000|2023-01-05 18:15:00|13329.6|13327.9|13333.4|13332.4|13333.4|13332.4|13325.6|13324.4|330
1672942800000|2023-01-05 18:20:00|13333.3|13332.3|13306.5|13304.8|13333.4|13332.4|13302.1|13300.8|1588
1672943100000|2023-01-05 18:25:00|13305.9|13304.9|13304|13303|13307.2|13305.9|13297.1|13295.7|1158
1672943400000|2023-01-05 18:30:00|13304.1|13303.1|13308.9|13307.3|13315.1|13314|13302.9|13301.8|908
1672943700000|2023-01-05 18:35:00|13309.1|13307.6|13300.8|13299.8|13310.1|13308.9|13297.8|13296.6|711
1672944000000|2023-01-05 18:40:00|13299.8|13298.8|13307.8|13306.8|13308.1|13306.8|13295.9|13294.8|747
1672944300000|2023-01-05 18:45:00|13308|13306.5|13306.8|13305.1|13310.2|13309|13302.8|13301.5|782
1672944600000|2023-01-05 18:50:00|13306.7|13305.2|13310.3|13309.3|13310.4|13309.3|13305|13303.9|494
1672944900000|2023-01-05 18:55:00|13310.1|13309.1|13312.4|13311.4|13315|13314|13310.1|13308.8|578
1672945200000|2023-01-05 19:00:00|13312.6|13311.6|13319.8|13318.1|13321.2|13320|13311.3|13310.1|696
1672945500000|2023-01-05 19:05:00|13319.7|13318|13323.3|13322.6|13323.3|13322.6|13318.2|13316.9|645
1672945800000|2023-01-05 19:10:00|13323.4|13322.7|13324.7|13323.2|13325.4|13324.2|13318.9|13317.7|673
1672946100000|2023-01-05 19:15:00|13324.8|13323.4|13321.8|13320.8|13325.4|13324.2|13320.1|13318.6|508
1672946400000|2023-01-05 19:20:00|13321.7|13320.7|13327.1|13326.1|13327.5|13326.3|13321.1|13319.8|488
1672946700000|2023-01-05 19:25:00|13327.2|13326.2|13327.5|13326.5|13330|13329|13325.9|13324.8|370
1672947000000|2023-01-05 19:30:00|13327.7|13326.7|13328.6|13327.6|13330.2|13329.2|13325.9|13324.7|547
1672947300000|2023-01-05 19:35:00|13328.8|13327.8|13330|13329|13330.7|13329.7|13326.3|13325.4|384
1672947600000|2023-01-05 19:40:00|13329.9|13328.9|13325.9|13324.9|13329.9|13328.9|13324.6|13323.6|340
1672947900000|2023-01-05 19:45:00|13326|13325|13326.9|13325.9|13327.8|13326.7|13323.2|13322.2|401
1672948200000|2023-01-05 19:50:00|13326.8|13325.8|13321.1|13320.1|13327.3|13326.3|13320.7|13319.5|485
1672948500000|2023-01-05 19:55:00|13321|13320|13319.4|13318.4|13322.1|13321.1|13318.2|13317.2|458
1672948800000|2023-01-05 20:00:00|13320|13318.5|13324|13323|13326.3|13325.1|13319.6|13318.5|508
1672949100000|2023-01-05 20:05:00|13323.8|13322.8|13330.8|13329.8|13332.6|13331.6|13323.8|13322.7|550
1672949400000|2023-01-05 20:10:00|13330.7|13329.7|13331.5|13330.5|13335.8|13334.8|13329.9|13328.9|479
1672949700000|2023-01-05 20:15:00|13331.6|13330.6|13331.6|13330.6|13332.1|13331.1|13327.2|13326.3|370
1672950000000|2023-01-05 20:20:00|13331.9|13330.3|13332.5|13331.5|13334.7|13333.5|13330.5|13329.3|427
1672950300000|2023-01-05 20:25:00|13332.6|13331.6|13334.3|13333.3|13337|13336|13331.6|13330.6|373
1672950600000|2023-01-05 20:30:00|13334.2|13333.2|13333.8|13332.8|13336|13334.9|13330.6|13329.3|459
1672950900000|2023-01-05 20:35:00|13333.7|13332.7|13332.7|13331.7|13334|13333|13329.9|13328.5|397
1672951200000|2023-01-05 20:40:00|13332.6|13331.6|13330.4|13329.4|13333.3|13332.3|13329.7|13328.9|298
1672951500000|2023-01-05 20:45:00|13330.5|13329.5|13332.2|13331.2|13335.4|13334.4|13330.2|13329.2|294
1672951800000|2023-01-05 20:50:00|13332.3|13331.3|13334|13333|13335.6|13334.4|13331.1|13330.1|274
1672952100000|2023-01-05 20:55:00|13333.9|13332.9|13337|13336|13337.4|13336.4|13330.4|13329.4|307
1672952400000|2023-01-05 21:00:00|13336.9|13335.9|13337.4|13335.9|13339.2|13338.2|13335.6|13334.7|413
1672952700000|2023-01-05 21:05:00|13337.5|13335.8|13339.6|13338.6|13340.2|13338.9|13336.9|13335.8|194
1672953000000|2023-01-05 21:10:00|13340|13339|13338.4|13336.8|13341.6|13340.2|13337.5|13336.3|299
1672953300000|2023-01-05 21:15:00|13338.1|13337.1|13341.3|13340.3|13342.4|13341.2|13337.7|13336.4|308
1672953600000|2023-01-05 21:20:00|13341.6|13340|13338|13337|13341.6|13340.3|13337.8|13336.3|233
1672953900000|2023-01-05 21:25:00|13338.1|13337.1|13337.6|13336.6|13340.5|13339.1|13336.4|13335|259
1672954200000|2023-01-05 21:30:00|13338|13336.1|13340|13338.4|13340.1|13338.8|13337.4|13335.9|263
1672954500000|2023-01-05 21:35:00|13339.8|13338.5|13340.8|13339.8|13341.5|13340.3|13339|13338.2|172
1672954800000|2023-01-05 21:40:00|13340.9|13339.9|13341.4|13340.4|13341.7|13340.5|13339.8|13338.5|182
1672955100000|2023-01-05 21:45:00|13341.3|13340.3|13343.5|13341.9|13344.8|13343.5|13340.4|13339|174
1672955400000|2023-01-05 21:50:00|13343.6|13342|13345|13343.1|13345.1|13343.4|13342.8|13341.4|286
1672955700000|2023-01-05 21:55:00|13345.1|13343.4|13343.3|13339.2|13346.1|13343.6|13341.2|13338.4|344
1672956000000|2023-01-05 22:00:00|13343.9|13339.8|13344.2|13338.2|13345.6|13341.5|13343.6|13337.6|55
1672956300000|2023-01-05 22:05:00|13344.3|13338.3|13344.4|13338.4|13344.7|13338.7|13342.5|13336.5|1212
1672956600000|2023-01-05 22:10:00|13344.6|13338.6|13343.8|13337.8|13344.9|13338.9|13343.7|13337.7|1511
1672956900000|2023-01-05 22:15:00|13344.1|13338.1|13344.6|13338.6|13344.9|13338.9|13343.6|13337.6|752
1672957200000|2023-01-05 22:20:00|13344.4|13338.4|13344.2|13338.2|13345.3|13339.3|13343.9|13337.9|1115
1672957500000|2023-01-05 22:25:00|13344.3|13338.3|13344.9|13341.8|13345.7|13342.1|13343.8|13337.8|552
1672957800000|2023-01-05 22:30:00|13345|13341.7|13344.9|13341.8|13345.3|13342.1|13344.8|13341.7|58
1672958100000|2023-01-05 22:35:00|13344.8|13341.9|13344.7|13339.4|13345|13341.9|13343.3|13338.6|371
1672958400000|2023-01-05 22:40:00|13344.8|13339.2|13344.3|13340|13344.8|13340.1|13344|13339.1|204
1672958700000|2023-01-05 22:45:00|13344.4|13339.9|13343.8|13339.5|13344.4|13340.1|13343.5|13339.5|209
1672959000000|2023-01-05 22:50:00|13343.9|13339.4|13343.9|13340|13344.4|13340|13343.4|13339.2|636
1672959300000|2023-01-05 22:55:00|13343.8|13339.9|13344.6|13339.9|13345|13340|13343.4|13339.6|294
1672959600000|2023-01-05 23:00:00|13344.8|13340.3|13352.2|13349.9|13353.6|13351.4|13344.8|13340.3|278
1672959900000|2023-01-05 23:05:00|13352.5|13349.6|13343.7|13341.1|13352.5|13349.8|13342.2|13339.9|175
1672960200000|2023-01-05 23:10:00|13343.9|13341.6|13343.8|13341.7|13345.5|13343.8|13339.1|13336.8|546
1672960500000|2023-01-05 23:15:00|13343.4|13341.4|13342.7|13341.1|13346.8|13344.8|13341.6|13339.9|723
1672960800000|2023-01-05 23:20:00|13342.8|13340.9|13339.4|13337.6|13344.6|13342.9|13338.2|13336.9|589
1672961100000|2023-01-05 23:25:00|13339.5|13337.7|13336.1|13334.3|13340.4|13338.8|13334|13332.5|517
1672961400000|2023-01-05 23:30:00|13336.2|13335.1|13339.4|13337.6|13341.9|13340.6|13336|13334.7|544
1672961700000|2023-01-05 23:35:00|13339.2|13337.7|13334.1|13333.1|13340.2|13338.9|13334.1|13333|475
1672962000000|2023-01-05 23:40:00|13334.2|13333.2|13335.9|13334.4|13336.8|13335.4|13332.9|13331.5|474
1672962300000|2023-01-05 23:45:00|13335.6|13334.6|13330.4|13328.6|13337.5|13336|13327.8|13326.5|470
1672962600000|2023-01-05 23:50:00|13330.6|13328.8|13332.1|13330.1|13334.4|13332.6|13329.1|13327.5|451
1672962900000|2023-01-05 23:55:00|13331|13329.1|13333.5|13331.5|13335.2|13333.8|13330.4|13329.1|453
1672963200000|2023-01-06 00:00:00|13333.4|13331.7|13344.4|13342.8|13345.3|13344.2|13331.4|13329.8|648
1672963500000|2023-01-06 00:05:00|13344.5|13343.8|13346.8|13345|13349.7|13348.4|13344.2|13343|608
1672963800000|2023-01-06 00:10:00|13347|13345.5|13346.3|13344.6|13350.3|13349|13344.8|13343.6|462
1672964100000|2023-01-06 00:15:00|13346.7|13345|13344.8|13343.2|13349.3|13348|13343.2|13342|423
1672964400000|2023-01-06 00:20:00|13344.7|13343.4|13347.5|13345.9|13347.7|13346.4|13342.6|13341.4|441
1672964700000|2023-01-06 00:25:00|13347.4|13345.6|13345|13343.4|13348|13346.7|13344.6|13342.9|494
1672965000000|2023-01-06 00:30:00|13344.8|13343.8|13337.2|13335.5|13346.3|13344.6|13337|13335.3|559
1672965300000|2023-01-06 00:35:00|13337.1|13335.4|13334.9|13333.3|13339|13337.6|13333.2|13332.2|528
1672965600000|2023-01-06 00:40:00|13335.3|13333.7|13339.6|13338.6|13340.7|13339.5|13333.8|13332.7|606
1672965900000|2023-01-06 00:45:00|13339.9|13338.3|13340.9|13339.4|13341|13339.6|13335.7|13334.4|443
1672966200000|2023-01-06 00:50:00|13341.1|13339.3|13362.9|13360.9|13364.7|13363|13341.1|13339.3|1268
1672966500000|2023-01-06 00:55:00|13363.1|13361.3|13354.7|13353|13364.5|13362.4|13352|13350.4|875
1672966800000|2023-01-06 01:00:00|13354.3|13353.3|13353.6|13351.5|13356.3|13355.1|13349.1|13347.8|526
1672967100000|2023-01-06 01:05:00|13353.4|13352.5|13365.4|13363.5|13367.6|13366.2|13353.4|13352|633
1672967400000|2023-01-06 01:10:00|13365|13363.7|13372|13370.4|13376.8|13374.9|13361.3|13360|905
1672967700000|2023-01-06 01:15:00|13371.8|13370.2|13374|13372.4|13376.3|13375.1|13368.7|13367|671
1672968000000|2023-01-06 01:20:00|13373.5|13371.9|13369.1|13368.1|13373.8|13372.5|13368.6|13367.3|606
1672968300000|2023-01-06 01:25:00|13369|13368|13371.8|13370|13374.1|13372.4|13369|13367.5|578
1672968600000|2023-01-06 01:30:00|13371.7|13369.8|13377.8|13376.8|13381.9|13380.3|13370.7|13369.5|671
1672968900000|2023-01-06 01:35:00|13378.3|13376.5|13375.5|13373.9|13379.5|13377.9|13375|13373.5|650
1672969200000|2023-01-06 01:40:00|13375.6|13374|13376.3|13374.6|13377.6|13376.4|13371.6|13370.3|408
1672969500000|2023-01-06 01:45:00|13376.4|13374.8|13375.7|13374|13376.9|13375.9|13372.2|13370.9|455
1672969800000|2023-01-06 01:50:00|13375.8|13374.1|13376.7|13375|13377.2|13375.9|13374.1|13372.7|279
1672970100000|2023-01-06 01:55:00|13376.6|13375.1|13381|13379.5|13381.3|13379.9|13375.7|13374.3|430
1672970400000|2023-01-06 02:00:00|13381.4|13380.4|13377|13376|13383.4|13382.2|13376.2|13375|517
1672970700000|2023-01-06 02:05:00|13377.1|13376.1|13373.7|13372.7|13378.3|13376.8|13371|13369.9|542
1672971000000|2023-01-06 02:10:00|13373.8|13372.8|13364|13363|13374.4|13373|13363.9|13362.9|513
1672971300000|2023-01-06 02:15:00|13364.4|13363.4|13366.6|13365.6|13368.2|13366.9|13364.1|13362.7|435
1672971600000|2023-01-06 02:20:00|13366.8|13365.3|13365.9|13364.2|13368.7|13367.3|13365.4|13364.1|360
1672971900000|2023-01-06 02:25:00|13365.8|13364.1|13362.7|13360.6|13366|13364.6|13360.9|13359.6|489
1672972200000|2023-01-06 02:30:00|13363.1|13360.5|13365.2|13363.5|13366.7|13365.3|13359.1|13357.5|538
1672972500000|2023-01-06 02:35:00|13365.1|13364.3|13360.4|13358.8|13366.6|13365.2|13359|13357.8|407
1672972800000|2023-01-06 02:40:00|13360.2|13359.2|13365.3|13364.3|13367.3|13366|13359.1|13357.7|496
1672973100000|2023-01-06 02:45:00|13365.2|13364.2|13365.2|13363.5|13366.5|13365|13362.8|13361.8|442
1672973400000|2023-01-06 02:50:00|13365.1|13363.2|13363.9|13362.2|13365.2|13363.9|13361.2|13359.6|334
1672973700000|2023-01-06 02:55:00|13363.8|13361.9|13365.5|13363.8|13365.8|13364.6|13359.9|13358.5|608
1672974000000|2023-01-06 03:00:00|13363.5|13362.5|13369.9|13368.2|13371.1|13369.7|13363.5|13362.5|589
1672974300000|2023-01-06 03:05:00|13369.8|13368.1|13374.4|13372.9|13382.5|13381.7|13368.7|13367.4|877
1672974600000|2023-01-06 03:10:00|13374.3|13373.3|13372.9|13371.9|13378.2|13377.2|13372.2|13371.1|641
1672974900000|2023-01-06 03:15:00|13373.4|13371.6|13388.1|13386.6|13388.3|13387.3|13372.8|13371.5|737
1672975200000|2023-01-06 03:20:00|13387.9|13386.9|13385.2|13383.6|13388|13386.9|13383.2|13381.9|598
1672975500000|2023-01-06 03:25:00|13385.3|13383.7|13384.2|13383.2|13386.3|13385.1|13383|13381.9|416
1672975800000|2023-01-06 03:30:00|13384.3|13383.3|13391|13390|13391.8|13390.3|13383.9|13382.5|608
1672976100000|2023-01-06 03:35:00|13391.1|13390.1|13393.3|13391.5|13395.8|13394.1|13389.9|13388.4|676
1672976400000|2023-01-06 03:40:00|13393|13391.6|13384.3|13382.8|13393.4|13391.9|13382.5|13381.4|627
1672976700000|2023-01-06 03:45:00|13384.1|13383.1|13380.5|13378.9|13384.3|13383.1|13379.2|13378|531
1672977000000|2023-01-06 03:50:00|13380.7|13379.5|13377.9|13376.9|13381.2|13379.7|13376.8|13375.5|443
1672977300000|2023-01-06 03:55:00|13377.8|13376.8|13382.4|13381.4|13383.3|13382.2|13376.9|13375.6|437
1672977600000|2023-01-06 04:00:00|13382.8|13381.3|13381.1|13380.1|13385.2|13383.9|13378.6|13377.3|425
1672977900000|2023-01-06 04:05:00|13381.6|13380.6|13389.4|13387.8|13392.3|13391.2|13381.1|13379.5|430
1672978200000|2023-01-06 04:10:00|13389.5|13388|13392.8|13391.3|13393.2|13391.9|13386.9|13385.6|456
1672978500000|2023-01-06 04:15:00|13392.7|13391.2|13389|13387.4|13393.5|13392.1|13388.3|13387|467
1672978800000|2023-01-06 04:20:00|13388.8|13387.3|13385.3|13383.5|13388.8|13387.4|13384.2|13383|382
1672979100000|2023-01-06 04:25:00|13385.5|13383.7|13384.8|13383.8|13385.5|13384.5|13382|13380.5|334
1672979400000|2023-01-06 04:30:00|13385.7|13384.7|13385.1|13383.6|13387.3|13385.9|13383.8|13382.6|388
1672979700000|2023-01-06 04:35:00|13385|13384|13387.1|13385.5|13387.8|13386.4|13384.9|13383.6|288
1672980000000|2023-01-06 04:40:00|13387|13385.4|13381.7|13380.7|13387|13385.4|13379.9|13378.9|460
1672980300000|2023-01-06 04:45:00|13381.1|13380.4|13388.5|13386.8|13389.8|13388.4|13380.9|13379.7|430
1672980600000|2023-01-06 04:50:00|13388.6|13387|13387.2|13386.2|13389.1|13387.9|13385.3|13383.9|372
1672980900000|2023-01-06 04:55:00|13387.5|13386|13392.1|13391.1|13392.6|13391.4|13386.6|13385.2|287
1672981200000|2023-01-06 05:00:00|13392|13391|13395.4|13393.5|13398|13396.9|13389.3|13388.2|470
1672981500000|2023-01-06 05:05:00|13395.3|13393.6|13389.7|13388.7|13395.4|13393.7|13385.7|13384.6|535
1672981800000|2023-01-06 05:10:00|13389.8|13388.8|13390.9|13389.3|13393.8|13392.5|13388.2|13386.7|458
1672982100000|2023-01-06 05:15:00|13390.8|13389.2|13391.8|13390.3|13393|13391.6|13385.9|13384.9|480
1672982400000|2023-01-06 05:20:00|13391.9|13389.8|13391.3|13389.8|13392.9|13391.7|13390.2|13389|386
1672982700000|2023-01-06 05:25:00|13391.1|13390.1|13392.8|13391.1|13393.5|13392|13388.3|13387|417
1672983000000|2023-01-06 05:30:00|13392.7|13391.2|13392.1|13390.6|13395.4|13393.8|13388.5|13387.5|503
1672983300000|2023-01-06 05:35:00|13392.3|13390.8|13389|13388|13392.3|13390.9|13387.7|13386.7|389
1672983600000|2023-01-06 05:40:00|13389.3|13387.8|13391.2|13389.4|13393.5|13392.2|13388.2|13387.2|336
1672983900000|2023-01-06 05:45:00|13390.6|13389.6|13434.3|13433.3|13438.3|13436.8|13390.3|13389|2050
1672984200000|2023-01-06 05:50:00|13434.4|13432.9|13427.8|13426.5|13437.6|13436.6|13427.5|13426.2|1823
1672984500000|2023-01-06 05:55:00|13427.7|13426.2|13417.1|13415.2|13431.8|13430.6|13413|13410.9|1060
1672984800000|2023-01-06 06:00:00|13417|13416.2|13414.5|13412.9|13421|13419.2|13414.2|13412.9|997
1672985100000|2023-01-06 06:05:00|13413.6|13412.6|13406.9|13405.2|13413.9|13412.6|13406.3|13405|999
1672985400000|2023-01-06 06:10:00|13407|13405.3|13402.6|13400.8|13407.2|13405.8|13398|13396.7|942
1672985700000|2023-01-06 06:15:00|13402.7|13400.9|13400|13398.3|13408.5|13406.7|13399.6|13398.2|690
1672986000000|2023-01-06 06:20:00|13400.2|13398.4|13408.1|13406.5|13410.5|13408.8|13400|13398.4|598
1672986300000|2023-01-06 06:25:00|13408.8|13407.1|13413.1|13411.5|13414.1|13413.1|13406.8|13405.5|567
1672986600000|2023-01-06 06:30:00|13413|13411.1|13411.4|13409.8|13417.8|13416.5|13407.4|13406|492
1672986900000|2023-01-06 06:35:00|13411.5|13409.6|13408.6|13407.6|13412|13410.5|13405.7|13404.5|360
1672987200000|2023-01-06 06:40:00|13408.4|13407.4|13409.7|13408|13412|13411|13408.4|13407.4|480
1672987500000|2023-01-06 06:45:00|13409.3|13408.3|13406.7|13405.1|13411.3|13410.3|13403.5|13402.2|469
1672987800000|2023-01-06 06:50:00|13406.8|13405.2|13408.5|13407|13410|13408.3|13400.5|13399.8|514
1672988100000|2023-01-06 06:55:00|13408.2|13407.2|13403.3|13402.3|13409|13407.6|13403.2|13402.2|331
1672988400000|2023-01-06 07:00:00|13403.1|13402.1|13382|13380.4|13405.2|13404.2|13371.6|13369.4|1339
1672988700000|2023-01-06 07:05:00|13381.9|13380.3|13391.3|13389.5|13396|13394.9|13381.5|13379.9|1097
1672989000000|2023-01-06 07:10:00|13391.1|13389.3|13396.1|13394.4|13398.3|13396.8|13388.9|13387.9|976
1672989300000|2023-01-06 07:15:00|13395.6|13394.6|13397.8|13396.2|13397.9|13396.5|13390.1|13389|915
1672989600000|2023-01-06 07:20:00|13398|13396.3|13409|13408|13409.9|13408.7|13397.5|13396|956
1672989900000|2023-01-06 07:25:00|13408.1|13407.1|13419|13417.4|13420.5|13419.3|13406.9|13405.4|884
1672990200000|2023-01-06 07:30:00|13418.8|13417.2|13413.8|13412.8|13419.7|13418.1|13412.2|13411.2|941
1672990500000|2023-01-06 07:35:00|13413.9|13412.9|13428.5|13427.5|13429.2|13428.2|13413.4|13412.1|1120
1672990800000|2023-01-06 07:40:00|13428.2|13427|13424.1|13422.6|13432.9|13431.9|13422.8|13421.8|1000
1672991100000|2023-01-06 07:45:00|13423.9|13422.9|13420|13418.5|13423.9|13422.9|13414.7|13413.5|739
1672991400000|2023-01-06 07:50:00|13420.1|13418.8|13420.5|13419.5|13425.5|13424.4|13416.8|13415.6|924
1672991700000|2023-01-06 07:55:00|13420.4|13419.4|13423.3|13421.5|13426|13424.8|13419.9|13418.3|724
1672992000000|2023-01-06 08:00:00|13422.8|13421.8|13429.7|13428.7|13443.5|13442.2|13422.7|13421.5|1226
1672992300000|2023-01-06 08:05:00|13429.6|13428.6|13428|13426.1|13434.9|13433.6|13422.3|13420.9|1167
1672992600000|2023-01-06 08:10:00|13427.9|13426|13429|13428|13432.1|13430.8|13423.4|13422|884
1672992900000|2023-01-06 08:15:00|13429.2|13427.7|13423|13422|13430.5|13428.8|13415.8|13414.5|983
1672993200000|2023-01-06 08:20:00|13422.8|13421.8|13431.3|13429.6|13432.9|13431.7|13420.8|13419.5|919
1672993500000|2023-01-06 08:25:00|13431.4|13429.7|13438.7|13437.7|13440|13438.9|13429.2|13427.8|844
1672993800000|2023-01-06 08:30:00|13438.8|13437.8|13437.4|13435.6|13443.3|13442.3|13435.3|13434|830
1672994100000|2023-01-06 08:35:00|13437.2|13435.5|13436.4|13434.7|13438.7|13437.2|13433|13431.8|838
1672994400000|2023-01-06 08:40:00|13436.5|13434.6|13431.7|13430.7|13439|13437.7|13429.8|13428.8|679
1672994700000|2023-01-06 08:45:00|13432.2|13431.2|13435.9|13434.4|13437.6|13436.3|13431.3|13429.8|643
1672995000000|2023-01-06 08:50:00|13436|13434.3|13438|13437|13445.4|13444.1|13432.6|13431.3|683
1672995300000|2023-01-06 08:55:00|13437.9|13436.9|13435.7|13434.2|13442.4|13441.1|13435.3|13433.9|593
1672995600000|2023-01-06 09:00:00|13435.8|13434.1|13438.5|13436.8|13438.7|13437.7|13428.8|13427.8|583
1672995900000|2023-01-06 09:05:00|13438.4|13436.7|13440.1|13438.5|13443.7|13442.5|13435.7|13434.7|610
1672996200000|2023-01-06 09:10:00|13440|13439|13440.1|13438.5|13445.6|13444.6|13437.8|13436.8|732
1672996500000|2023-01-06 09:15:00|13439.2|13438.2|13440.5|13439|13442.2|13441.2|13437.7|13436.6|525
1672996800000|2023-01-06 09:20:00|13440.3|13438.8|13450.5|13448.7|13459.9|13458.9|13439.6|13438.2|1189
1672997100000|2023-01-06 09:25:00|13450.4|13448.8|13448.4|13446.5|13453.2|13452.1|13444.9|13443.6|816
1672997400000|2023-01-06 09:30:00|13448.6|13447|13444.3|13442.6|13450.5|13449.3|13442.8|13441.4|976
1672997700000|2023-01-06 09:35:00|13444.1|13443.1|13437.3|13436.3|13446.6|13445.2|13434.7|13433.1|786
1672998000000|2023-01-06 09:40:00|13437.2|13436.2|13438.3|13437.3|13441.5|13440.1|13434.3|13433.1|713
1672998300000|2023-01-06 09:45:00|13438.6|13437.1|13434.8|13433.1|13438.7|13437.4|13433.7|13432.4|611
1672998600000|2023-01-06 09:50:00|13434.9|13433.2|13443|13442|13443.5|13442.2|13433.4|13432|555
1672998900000|2023-01-06 09:55:00|13443.1|13442.1|13441.9|13440.9|13445.3|13444.2|13440.8|13439.3|643
1672999200000|2023-01-06 10:00:00|13441.5|13440.5|13427.9|13426.9|13441.5|13440.5|13426.8|13425.5|779
1672999500000|2023-01-06 10:05:00|13428|13427|13428.1|13427.1|13431.8|13430.5|13423.4|13422.3|714
1672999800000|2023-01-06 10:10:00|13428.2|13427.2|13425.6|13424|13428.9|13427.4|13422.8|13421.8|681
1673000100000|2023-01-06 10:15:00|13425.2|13424.2|13425.5|13424.5|13427.5|13426.2|13422.9|13421.8|417
1673000400000|2023-01-06 10:20:00|13425.7|13424.7|13431.7|13430.7|13433.6|13432.6|13424.1|13423.1|532
1673000700000|2023-01-06 10:25:00|13431.4|13430.4|13431.6|13430.6|13434.1|13433.1|13428.2|13427.2|488
1673001000000|2023-01-06 10:30:00|13430.9|13429.9|13428|13426.2|13431.7|13430.7|13427.3|13426|653
1673001300000|2023-01-06 10:35:00|13428.1|13426.4|13427.8|13426.8|13431.6|13430.5|13425.5|13424.2|692
1673001600000|2023-01-06 10:40:00|13427.6|13426.6|13430.4|13429.4|13431.1|13429.8|13425.9|13424.7|536
1673001900000|2023-01-06 10:45:00|13430.5|13429.5|13434.2|13433.2|13435.6|13434.5|13430|13429|565
1673002200000|2023-01-06 10:50:00|13434.1|13433.1|13435|13434|13436.5|13435.2|13432.4|13431|618
1673002500000|2023-01-06 10:55:00|13435.3|13434.3|13436.8|13435.8|13438.5|13437.5|13434.8|13433.8|565
1673002800000|2023-01-06 11:00:00|13436.6|13435.6|13437.2|13435.5|13439.3|13438.2|13435.2|13433.9|632
1673003100000|2023-01-06 11:05:00|13436.8|13435.8|13438.2|13436.7|13441.3|13440.1|13434.3|13433.3|536
1673003400000|2023-01-06 11:10:00|13438.1|13437.1|13435.8|13434.8|13438.4|13437.2|13431.5|13430.1|582
1673003700000|2023-01-06 11:15:00|13435.5|13434.5|13432.3|13430.7|13440.4|13439.1|13430.3|13428.9|733
1673004000000|2023-01-06 11:20:00|13432.2|13430.6|13429.1|13428.1|13434.4|13433.2|13428.5|13427.1|607
1673004300000|2023-01-06 11:25:00|13429.2|13428.2|13428.4|13427.4|13431.9|13430.9|13427.1|13425.8|534
1673004600000|2023-01-06 11:30:00|13428.5|13427.5|13433.6|13432.6|13435|13433.8|13426.8|13425.8|583
1673004900000|2023-01-06 11:35:00|13433.5|13432.5|13443|13442|13446.3|13445.3|13433.5|13432.5|651
1673005200000|2023-01-06 11:40:00|13442.4|13441.4|13451.7|13450.7|13453.6|13452.3|13442|13440.4|663
1673005500000|2023-01-06 11:45:00|13451.8|13450.8|13453.3|13452.3|13459.8|13458.7|13448|13446.9|733
1673005800000|2023-01-06 11:50:00|13453.4|13452.4|13457.3|13456.3|13463.2|13462.2|13450.9|13449.9|677
1673006100000|2023-01-06 11:55:00|13457.5|13456|13453.7|13452.1|13461.1|13459.9|13452.4|13451.2|672
1673006400000|2023-01-06 12:00:00|13453.5|13452.5|13452.4|13451.4|13458.6|13457.5|13446.9|13445.9|643
1673006700000|2023-01-06 12:05:00|13452.3|13451.3|13459.2|13458.2|13459.2|13458.2|13451.4|13450.3|782
1673007000000|2023-01-06 12:10:00|13459.3|13458.3|13456.8|13455.8|13462.1|13461.1|13456.2|13455|769
1673007300000|2023-01-06 12:15:00|13456.7|13455.7|13452.4|13451.4|13456.7|13455.7|13449.6|13448.6|484
1673007600000|2023-01-06 12:20:00|13452.1|13451.1|13452.4|13451.4|13456.2|13455.2|13450.1|13448.9|590
1673007900000|2023-01-06 12:25:00|13452.7|13451.2|13454.9|13453.9|13456.5|13455.4|13450.4|13449.4|606
1673008200000|2023-01-06 12:30:00|13455|13454|13458.8|13457.8|13460.3|13459.3|13452.3|13451.3|668
1673008500000|2023-01-06 12:35:00|13459|13457.4|13459.4|13457.9|13460.5|13459.6|13455.1|13454|579
1673008800000|2023-01-06 12:40:00|13459.3|13457.8|13456|13455|13459.3|13458|13454.8|13453.8|488
1673009100000|2023-01-06 12:45:00|13455.9|13454.9|13463.1|13462.1|13467.5|13466.1|13455.9|13454.9|734
1673009400000|2023-01-06 12:50:00|13463.3|13462.3|13459.6|13458.6|13464.3|13463.3|13458.2|13457.2|743
1673009700000|2023-01-06 12:55:00|13459.8|13458.8|13467.9|13466.9|13469.5|13468.5|13459.4|13458.4|708
1673010000000|2023-01-06 13:00:00|13467.6|13466.6|13470.4|13469.4|13478.1|13477.1|13464.4|13463.4|1015
1673010300000|2023-01-06 13:05:00|13470.6|13469.6|13466.8|13465.3|13475|13474|13465|13463.7|808
1673010600000|2023-01-06 13:10:00|13466.5|13465.5|13456.4|13455.4|13467.1|13465.9|13456.4|13455.4|822
1673010900000|2023-01-06 13:15:00|13456.2|13455.2|13463.5|13461.9|13463.6|13462.6|13455.6|13454.6|958
1673011200000|2023-01-06 13:20:00|13463.6|13462|13453|13452|13465.2|13464.1|13452.5|13451.8|1010
1673011500000|2023-01-06 13:25:00|13452.9|13451.9|13450.6|13444.6|13455.4|13452|13423.6|13419.8|1380
1673011800000|2023-01-06 13:30:00|13446.7|13440.7|13404|13401.7|13474.8|13468.8|13371.4|13366.3|2371
1673012100000|2023-01-06 13:35:00|13401.6|13400|13412.6|13411|13420|13418.7|13390|13388.5|2219
1673012400000|2023-01-06 13:40:00|13412.9|13411.1|13355.1|13354.1|13412.9|13411.1|13345.2|13343.3|2322
1673012700000|2023-01-06 13:45:00|13355.6|13353.7|13356.2|13354.4|13360|13359|13330.5|13329.5|2270
1673013000000|2023-01-06 13:50:00|13356.5|13354.9|13341.5|13339.8|13357.3|13356|13324.7|13323|2151
1673013300000|2023-01-06 13:55:00|13342|13339.7|13337.9|13336.9|13348.5|13346.8|13330.5|13328.8|2035
1673013600000|2023-01-06 14:00:00|13338|13337|13342.2|13340.7|13347.1|13345.5|13326.9|13325.6|2041
1673013900000|2023-01-06 14:05:00|13341.5|13340.5|13367.3|13366.3|13374.2|13372.5|13336.6|13335.2|1924
1673014200000|2023-01-06 14:10:00|13367.1|13366.1|13368.2|13367.2|13379.2|13377.8|13355.8|13354.5|1971
1673014500000|2023-01-06 14:15:00|13368.9|13366.9|13380.6|13379.6|13382.4|13381.4|13363.7|13362.5|1577
1673014800000|2023-01-06 14:20:00|13380.9|13379.9|13377.9|13376.9|13394.1|13392.5|13377.5|13376.3|1473
1673015100000|2023-01-06 14:25:00|13378.2|13376.6|13376.5|13374.8|13380.3|13379.1|13368.4|13367|1448
1673015400000|2023-01-06 14:30:00|13376.4|13374.7|13365.7|13364.7|13380|13378.8|13361.6|13360.6|1643
1673015700000|2023-01-06 14:35:00|13365.2|13364.2|13385.2|13383.7|13388.9|13387.9|13358.7|13357.7|1524
1673016000000|2023-01-06 14:40:00|13385|13384|13407.1|13405.6|13409|13407.4|13384.7|13383.7|1479
1673016300000|2023-01-06 14:45:00|13407|13406|13395.6|13394.6|13410.8|13409.8|13389.6|13388.6|1488
1673016600000|2023-01-06 14:50:00|13395.7|13394.7|13394.4|13392.7|13398.2|13397.1|13381.1|13379.5|1416
1673016900000|2023-01-06 14:55:00|13394.5|13392.8|13404.2|13398.2|13406.2|13404.4|13386.2|13384.8|1297
1673017200000|2023-01-06 15:00:00|13397.6|13391.6|13323.2|13321.1|13397.6|13391.6|13320.8|13319.8|2102
1673017500000|2023-01-06 15:05:00|13323.1|13320.7|13308.8|13306.9|13324.8|13323.8|13303.1|13302.1|2164
1673017800000|2023-01-06 15:10:00|13308.7|13306.8|13301.2|13299.2|13309.5|13307.6|13279|13277.7|2108
1673018100000|2023-01-06 15:15:00|13300.7|13299.1|13268.1|13266.5|13300.7|13299.1|13267.3|13265.6|1922
1673018400000|2023-01-06 15:20:00|13268.3|13266|13272.5|13270.9|13280|13278.4|13263.7|13262.5|1602
1673018700000|2023-01-06 15:25:00|13272.4|13270.8|13296.4|13295.4|13296.5|13295.4|13270|13269|1748
1673019000000|2023-01-06 15:30:00|13296.8|13295.8|13284.7|13283.7|13297.6|13296.6|13279.1|13277.9|1532
1673019300000|2023-01-06 15:35:00|13285.1|13283.5|13268.1|13266.6|13291.3|13290.1|13263.6|13262.2|1710
1673019600000|2023-01-06 15:40:00|13268.2|13266.3|13267.7|13266.7|13269.5|13268.4|13254|13253|1688
1673019900000|2023-01-06 15:45:00|13267.6|13266.6|13252.6|13251.6|13267.6|13266.6|13247.4|13246.1|1486
1673020200000|2023-01-06 15:50:00|13252.4|13251.4|13246.3|13245.3|13259.2|13257.9|13243.6|13242.3|1636
1673020500000|2023-01-06 15:55:00|13246.8|13245.2|13244|13243|13249.2|13248|13236.1|13235.1|1281
1673020800000|2023-01-06 16:00:00|13244.1|13242.6|13247.8|13246.8|13255.2|13254.2|13239.1|13238|1506
1673021100000|2023-01-06 16:05:00|13248.3|13247.3|13232|13230.5|13254.7|13253.7|13231.1|13229.9|1284
1673021400000|2023-01-06 16:10:00|13231.5|13230.3|13235.2|13233.6|13235.3|13233.9|13226.4|13224.9|1315
1673021700000|2023-01-06 16:15:00|13235.3|13233.7|13247.3|13246.3|13251.8|13250.8|13233|13232|1184
1673022000000|2023-01-06 16:20:00|13247.5|13246|13238.6|13237.6|13249.5|13248.5|13236.8|13235.8|1069
1673022300000|2023-01-06 16:25:00|13238.5|13237.5|13250.6|13249.6|13252.6|13251.6|13236.5|13235.3|1198
1673022600000|2023-01-06 16:30:00|13250.7|13249.7|13247|13246|13250.7|13249.7|13242.2|13240.7|1040
1673022900000|2023-01-06 16:35:00|13247.2|13246.2|13238.3|13236.5|13249.1|13248.1|13237.8|13236.4|1052
1673023200000|2023-01-06 16:40:00|13238.1|13236.4|13239.2|13237.7|13245|13243.4|13235.2|13233.9|1059
1673023500000|2023-01-06 16:45:00|13238.9|13237.9|13233.5|13232.5|13239.3|13238.3|13226.3|13225.3|920
1673023800000|2023-01-06 16:50:00|13233.7|13232.2|13230.2|13229.2|13235.2|13234|13223.8|13222.8|1013
1673024100000|2023-01-06 16:55:00|13230.3|13229.3|13221.6|13220.6|13230.3|13229.3|13219.1|13218.1|726
1673024400000|2023-01-06 17:00:00|13221.7|13220.7|13212.7|13211.7|13224|13222.7|13212.1|13210.8|784
1673024700000|2023-01-06 17:05:00|13212.8|13211.8|13215.7|13214.7|13216|13215|13209.5|13207.9|646
1673025000000|2023-01-06 17:10:00|13215.3|13214.3|13214.4|13213.4|13216.3|13215|13208.8|13207.6|674
1673025300000|2023-01-06 17:15:00|13214.6|13213.9|13224.6|13223.6|13225.4|13224.4|13214.4|13213.4|697
1673025600000|2023-01-06 17:20:00|13224.2|13223.2|13234.6|13233.6|13235.4|13234.4|13221.6|13220.6|558
1673025900000|2023-01-06 17:25:00|13234.8|13233.2|13228.6|13227.6|13234.8|13233.6|13227.3|13226.3|494
1673026200000|2023-01-06 17:30:00|13228.5|13227.5|13218|13217|13229.6|13228.2|13216.9|13215.9|598
1673026500000|2023-01-06 17:35:00|13218.4|13217.4|13224.4|13223.4|13224.4|13223.4|13216|13214.6|440
1673026800000|2023-01-06 17:40:00|13224.1|13223.1|13217.7|13215.9|13224.1|13223.1|13216.6|13215.6|438
1673027100000|2023-01-06 17:45:00|13217.6|13216|13222|13221|13224.8|13223.8|13215.7|13214.6|483
1673027400000|2023-01-06 17:50:00|13222.1|13221.1|13214.4|13213.4|13223.4|13222.4|13213.6|13212.6|487
1673027700000|2023-01-06 17:55:00|13214.7|13213.7|13211.5|13210.5|13218|13216.7|13209.5|13208.3|651
1673028000000|2023-01-06 18:00:00|13211.3|13210.3|13218.4|13217.4|13222|13220.8|13210.2|13209.2|593
1673028300000|2023-01-06 18:05:00|13218.5|13217.5|13220.5|13219.5|13220.7|13219.5|13213.9|13212.9|522
1673028600000|2023-01-06 18:10:00|13220.3|13219.3|13217.7|13216.7|13221.6|13220.4|13215.9|13214.9|369
1673028900000|2023-01-06 18:15:00|13217.8|13216.8|13221.2|13220.2|13221.6|13220.6|13214.8|13213.5|458
1673029200000|2023-01-06 18:20:00|13221|13220|13216.4|13214.8|13221.2|13220.1|13214.4|13213.2|458
1673029500000|2023-01-06 18:25:00|13216|13215|13214|13213|13217.5|13216.5|13208.7|13207.7|499
1673029800000|2023-01-06 18:30:00|13213.8|13212.8|13210.8|13209.8|13215.3|13214.3|13206.6|13205.4|464
1673030100000|2023-01-06 18:35:00|13210.7|13209.7|13209.9|13208.9|13213.2|13211.9|13209.6|13208.6|413
1673030400000|2023-01-06 18:40:00|13210|13209|13210.6|13209.6|13212.8|13211.5|13207.6|13206.6|521
1673030700000|2023-01-06 18:45:00|13210.9|13209.9|13209.8|13208.8|13212.3|13210.9|13207.2|13206.2|451
1673031000000|2023-01-06 18:50:00|13209.7|13208.7|13210.8|13209.8|13212.2|13211.1|13208.3|13207.3|435
1673031300000|2023-01-06 18:55:00|13211.4|13210.4|13210.4|13209.4|13212.4|13211.1|13205.7|13204.2|529
1673031600000|2023-01-06 19:00:00|13210.3|13209.3|13205.5|13204.5|13210.4|13209.4|13204.8|13203.7|496
1673031900000|2023-01-06 19:05:00|13205.4|13204.4|13202.4|13201.4|13207.3|13206.3|13202.4|13201.2|337
1673032200000|2023-01-06 19:10:00|13202.5|13201.5|13209.8|13208.3|13211.8|13210.5|13200.2|13199.2|474
1673032500000|2023-01-06 19:15:00|13209.5|13208.5|13209.4|13208.4|13212|13210.8|13205.9|13204.7|418
1673032800000|2023-01-06 19:20:00|13208.9|13207.9|13203.9|13202.9|13209.5|13208.2|13203.3|13202.3|330
1673033100000|2023-01-06 19:25:00|13204|13203|13207.1|13206.1|13208.4|13207.1|13202.1|13200.8|305
1673033400000|2023-01-06 19:30:00|13207.3|13206.3|13202.3|13201.3|13209.4|13208|13202.3|13201.3|430
1673033700000|2023-01-06 19:35:00|13202.4|13201.4|13204.7|13203.7|13205.2|13204|13202.3|13201.3|293
1673034000000|2023-01-06 19:40:00|13205.5|13204.5|13206|13205|13206.7|13205.7|13203.7|13202.7|317
1673034300000|2023-01-06 19:45:00|13206.1|13205.1|13206|13205|13210.2|13209.2|13204.8|13203.5|335
1673034600000|2023-01-06 19:50:00|13206.1|13205.4|13206.9|13205.9|13208.4|13207.5|13205.8|13204.9|321
1673034900000|2023-01-06 19:55:00|13207.2|13206.2|13204.1|13203.1|13207.8|13206.5|13202.2|13200.8|360
1673035200000|2023-01-06 20:00:00|13204.4|13203.7|13208.1|13207.1|13208.1|13207.1|13203.7|13202.6|372
1673035500000|2023-01-06 20:05:00|13208.2|13207.2|13212.6|13211.6|13213.2|13212.2|13208.2|13207.1|410
1673035800000|2023-01-06 20:10:00|13212.3|13211.3|13211.8|13210.8|13213.5|13212.5|13210.8|13209.8|362
1673036100000|2023-01-06 20:15:00|13211.7|13210.7|13208.1|13207.1|13211.8|13211|13206.4|13205.2|383
1673036400000|2023-01-06 20:20:00|13208.2|13207.2|13209.4|13208.4|13211.7|13210.7|13207|13206|343
1673036700000|2023-01-06 20:25:00|13209.3|13208.3|13206|13205|13212.1|13210.9|13205|13203.7|414
1673037000000|2023-01-06 20:30:00|13205.8|13204.8|13205.7|13204.7|13209.3|13208.4|13204.6|13203.6|289
1673037300000|2023-01-06 20:35:00|13205.6|13204.6|13208.3|13207.3|13208.9|13207.7|13204.9|13204.2|283
1673037600000|2023-01-06 20:40:00|13208.5|13207.5|13206.3|13205.3|13208.9|13207.7|13205.4|13204.4|249
1673037900000|2023-01-06 20:45:00|13205.8|13205.1|13209.1|13208.1|13209.4|13208.2|13205.8|13204.4|299
1673038200000|2023-01-06 20:50:00|13209.4|13208.4|13208|13207|13210.1|13208.8|13206|13204.5|298
1673038500000|2023-01-06 20:55:00|13207.9|13206.9|13210.2|13209.2|13211.1|13209.9|13207.2|13206.2|279
1673038800000|2023-01-06 21:00:00|13210.5|13209|13209.3|13208.3|13211.6|13210.6|13207.5|13206.5|368
1673039100000|2023-01-06 21:05:00|13209.2|13208.2|13209.2|13208.2|13210.1|13209.1|13208.1|13207.1|255
1673039400000|2023-01-06 21:10:00|13209.3|13208.3|13208.3|13207.3|13210.2|13209.2|13207.8|13206.8|226
1673039700000|2023-01-06 21:15:00|13208.4|13207.4|13208.6|13207.6|13209.3|13208.3|13208|13207|170
1673040000000|2023-01-06 21:20:00|13208.7|13207.7|13208.8|13207.8|13209|13208|13206.3|13205.3|116
1673040300000|2023-01-06 21:25:00|13208.9|13207.9|13205.6|13204.6|13209.6|13208.6|13205|13204|213
1673040600000|2023-01-06 21:30:00|13205.7|13204.7|13208.2|13207.2|13208.4|13207.4|13205.5|13204.5|92
1673040900000|2023-01-06 21:35:00|13208.3|13207.3|13211.6|13210.6|13211.8|13210.8|13207.4|13206.4|214
1673041200000|2023-01-06 21:40:00|13211.8|13210.8|13214.5|13213.5|13216.1|13215.1|13211.6|13210.6|176
1673041500000|2023-01-06 21:45:00|13214.4|13213.4|13216|13215|13216.2|13215.2|13214|13213|181
1673041800000|2023-01-06 21:50:00|13215.9|13214.9|13215.1|13214.1|13217.4|13215.9|13214.1|13211.7|285
1673042100000|2023-01-06 21:55:00|13215|13214|13210.8|13209.8|13215.2|13214.2|13208.8|13205.3|443
1673211600000|2023-01-08 21:00:00|13211.8|13204.8|13200.4|13188.4|13211.8|13204.8|13200.4|13188.4|2
1673212200000|2023-01-08 21:10:00|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|1
1673212500000|2023-01-08 21:15:00|13200.4|13188.4|13197.3|13185.5|13200.4|13188.4|13196.9|13184.9|12
1673212800000|2023-01-08 21:20:00|13198.6|13187.3|13201.7|13189.7|13201.7|13189.7|13197.1|13185.5|23
1673213100000|2023-01-08 21:25:00|13201.6|13189.6|13199.5|13188.1|13201.6|13189.6|13197.1|13186|10
1673213400000|2023-01-08 21:30:00|13197.1|13185.8|13200.3|13188.3|13200.3|13188.3|13197.1|13185.8|7
1673213700000|2023-01-08 21:35:00|13197.6|13187.2|13200.9|13191.5|13200.9|13191.7|13197.1|13185.8|17
1673214000000|2023-01-08 21:40:00|13200.4|13190.2|13200.9|13191.5|13200.9|13191.5|13200.4|13190.2|6
1673214300000|2023-01-08 21:45:00|13201.4||13201.4||13201.4||13201.4||1
1673214600000|2023-01-08 21:50:00|13200.3|13190.7|13202.4|13190.4|13202.6|13191.5|13200.3|13189.3|11
1673214900000|2023-01-08 21:55:00|13202.1|13190.1|13201.5|13189.5|13202.1|13190.1|13201.5|13189.5|2
1673215200000|2023-01-08 22:00:00|13201.4|13189.4|13196|13188.9|13201.5|13190.2|13196|13187.3|27
1673215500000|2023-01-08 22:05:00|13197.1|13188.6|13212.3|13200.3|13213.5|13201.5|13196.4|13187.5|59
1673215800000|2023-01-08 22:10:00|13212.2|13200.2|13207.9|13201.9|13213.7|13201.9|13207.9|13197|32
1673216100000|2023-01-08 22:15:00|13208.5|13202.5|13208.2|13202.2|13209|13203|13208.2|13202.2|13
1673216400000|2023-01-08 22:20:00|13208.5|13202.5|13210|13204|13210|13204|13208.2|13202.2|11
1673216700000|2023-01-08 22:25:00|13209.5|13203.5|13210.6|13204.6|13210.6|13204.6|13209.5|13203.5|22
1673217000000|2023-01-08 22:30:00|13210.1|13204.2|13209.9|13204.5|13210.6|13204.6|13209|13203|16
1673217300000|2023-01-08 22:35:00|13210.4|13204.7|13209.9|13205.1|13210.4|13205.1|13208.4|13203.3|18
1673217600000|2023-01-08 22:40:00|13210|13203.6|13209.8|13206|13211.1|13207|13206.7|13203.6|329
1673217900000|2023-01-08 22:45:00|13208.5|13204.6|13215.1|13209.9|13215.2|13212|13208.2|13203.9|498
1673218200000|2023-01-08 22:50:00|13214.7|13209.8|13214.2|13210.7|13215.2|13211.6|13213.9|13208.7|173
1673218500000|2023-01-08 22:55:00|13214.5|13210.8|13215.2|13211.7|13215.4|13212.3|13214|13209.1|94
1673218800000|2023-01-08 23:00:00|13214.9|13209.8|13226.3|13224.5|13226.8|13224.5|13211.5|13207.9|851
1673219100000|2023-01-08 23:05:00|13226.4|13223.9|13220.8|13219.1|13229.5|13227.7|13217.8|13215.6|843
1673219400000|2023-01-08 23:10:00|13220.7|13218.9|13212|13209|13220.8|13218.9|13206.3|13203.9|701
1673219700000|2023-01-08 23:15:00|13212.2|13210.3|13203.3|13201.6|13215.8|13213.9|13196.6|13194.9|787
1673220000000|2023-01-08 23:20:00|13203.4|13202.2|13198.7|13196.9|13204.5|13202.6|13195.6|13193.9|744
1673220300000|2023-01-08 23:25:00|13198|13196.2|13206.8|13205|13210.3|13208.5|13196.8|13195.6|923
1673220600000|2023-01-08 23:30:00|13207|13205.1|13211.9|13210.4|13214.4|13212.7|13204.8|13203.1|971
1673220900000|2023-01-08 23:35:00|13211|13209.2|13191.4|13189.6|13211.7|13210.4|13187.7|13185.9|988
1673221200000|2023-01-08 23:40:00|13191.5|13189.7|13195.1|13193.6|13195.1|13193.6|13181.8|13180.1|911
1673221500000|2023-01-08 23:45:00|13194.9|13193.9|13194.3|13192.8|13195.7|13194.4|13192.6|13190.6|497
1673221800000|2023-01-08 23:50:00|13194.4|13192.7|13185.2|13183.4|13194.8|13193.6|13179.8|13178.3|877
1673222100000|2023-01-08 23:55:00|13185.1|13183.8|13181.1|13180.1|13188.6|13187.3|13179.7|13178.5|634
1673222400000|2023-01-09 00:00:00|13181.5|13180.5|13173.7|13172.2|13183.8|13182.4|13171.8|13170.8|959
1673222700000|2023-01-09 00:05:00|13173.3|13171.6|13186.6|13185.6|13188.7|13187.5|13171.6|13170.6|952
1673223000000|2023-01-09 00:10:00|13186.3|13185|13191|13189.3|13194|13192.4|13186.3|13185|761
1673223300000|2023-01-09 00:15:00|13191.2|13189.5|13191.3|13189.4|13196.4|13195.1|13186.8|13185.5|608
1673223600000|2023-01-09 00:20:00|13191.2|13189.5|13190.6|13189.6|13191.5|13189.6|13180.6|13179|634
1673223900000|2023-01-09 00:25:00|13190.3|13189.3|13200.4|13199.4|13203.1|13202|13188|13186.6|638
1673224200000|2023-01-09 00:30:00|13200.5|13199.5|13202.9|13201.9|13205.4|13204.2|13196.2|13195.1|587
1673224500000|2023-01-09 00:35:00|13202.8|13201.8|13205.8|13204.8|13206.9|13205.9|13200.1|13199.1|511
1673224800000|2023-01-09 00:40:00|13205.7|13204.7|13209.5|13208.5|13210.5|13209.5|13203|13202|568
1673225100000|2023-01-09 00:45:00|13209.6|13208.6|13210.9|13209.9|13212.2|13211.2|13208.3|13207.5|464
1673225400000|2023-01-09 00:50:00|13210.5|13209.5|13195.3|13193.6|13210.6|13209.6|13193.7|13192.7|655
1673225700000|2023-01-09 00:55:00|13195.2|13194.3|13183.8|13182.8|13195.2|13194.3|13183.6|13182.6|689
1673226000000|2023-01-09 01:00:00|13183.7|13182.7|13181|13180|13185.7|13184.7|13178.4|13177.4|825
1673226300000|2023-01-09 01:05:00|13180.8|13179.8|13179.1|13178.1|13184|13183|13175.8|13174.8|746
1673226600000|2023-01-09 01:10:00|13179|13178|13190.8|13189.8|13192.3|13191.1|13178.9|13177.7|630
1673226900000|2023-01-09 01:15:00|13190.6|13189.6|13195.6|13194|13196.9|13195.9|13190.4|13189.3|742
1673227200000|2023-01-09 01:20:00|13195.7|13194.1|13194.3|13193.3|13200.4|13199.4|13190.1|13189.1|820
1673227500000|2023-01-09 01:25:00|13194|13193|13184.8|13183.8|13195.3|13194.3|13180.5|13179.5|771
1673227800000|2023-01-09 01:30:00|13185.1|13184.1|13182.4|13181.4|13190|13189|13181|13180|786
1673228100000|2023-01-09 01:35:00|13182.5|13181.5|13179.2|13177.7|13183.2|13182.2|13171|13170|845
1673228400000|2023-01-09 01:40:00|13178.9|13177.9|13164.5|13163|13181.5|13180.5|13160.6|13159.6|847
1673228700000|2023-01-09 01:45:00|13164.3|13162.6|13167.1|13166.1|13168.8|13167.6|13159.9|13158.8|1095
1673229000000|2023-01-09 01:50:00|13167.3|13166.3|13171.3|13170.3|13171.8|13170.8|13164.7|13163.7|846
1673229300000|2023-01-09 01:55:00|13171.6|13170.6|13175.1|13174.1|13175.3|13174.3|13165.7|13164.5|904
1673229600000|2023-01-09 02:00:00|13175|13174|13175.6|13174.1|13179.5|13178.5|13173.6|13172.6|659
1673229900000|2023-01-09 02:05:00|13175.3|13174.3|13169.4|13168.4|13175.9|13174.4|13169.1|13168|602
1673230200000|2023-01-09 02:10:00|13169.2|13168.2|13156|13154.4|13169.9|13168.9|13153.7|13152.7|734
1673230500000|2023-01-09 02:15:00|13155.2|13154.2|13158.2|13156.7|13159.1|13157.9|13151.9|13150.9|868
1673230800000|2023-01-09 02:20:00|13158|13157|13154.6|13153.6|13162.5|13161.5|13151.9|13150.9|569
1673231100000|2023-01-09 02:25:00|13154.7|13153.7|13159.6|13158.6|13160|13159|13153.2|13151.9|548
1673231400000|2023-01-09 02:30:00|13159.7|13158.7|13160.1|13159.1|13166.7|13165.7|13159.6|13158.6|664
1673231700000|2023-01-09 02:35:00|13160.5|13159.5|13152.2|13151.2|13163.1|13162.1|13145.5|13144.5|671
1673232000000|2023-01-09 02:40:00|13152.3|13151.3|13151.7|13150.7|13156.9|13155.9|13145.4|13144.4|803
1673232300000|2023-01-09 02:45:00|13151.6|13150.6|13138.7|13137.7|13152.7|13151.7|13135|13134|858
1673232600000|2023-01-09 02:50:00|13139.1|13138.1|13143.4|13142.4|13143.9|13142.9|13134.9|13133.9|798
1673232900000|2023-01-09 02:55:00|13143.3|13142.3|13136.2|13134.5|13147.3|13145.8|13135.1|13133.8|708
1673233200000|2023-01-09 03:00:00|13135.8|13134.8|13137.6|13135.8|13141.2|13139.6|13131.4|13130.1|898
1673233500000|2023-01-09 03:05:00|13137.3|13135.7|13145.5|13143.6|13146.9|13145.4|13137.3|13135.6|801
1673233800000|2023-01-09 03:10:00|13145.4|13143.5|13146|13144.4|13146.5|13145.5|13141.9|13140.4|767
1673234100000|2023-01-09 03:15:00|13146.1|13144.6|13154.5|13152.7|13156.5|13154.7|13146|13144.6|896
1673234400000|2023-01-09 03:20:00|13154.6|13152.9|13153.1|13151.6|13154.7|13153|13148.7|13147.2|625
1673234700000|2023-01-09 03:25:00|13153|13151.5|13147.7|13146.7|13153.1|13151.8|13146.5|13145.2|555
1673235000000|2023-01-09 03:30:00|13147.5|13146.5|13152.4|13150.8|13152.4|13151.3|13144.7|13143.5|587
1673235300000|2023-01-09 03:35:00|13152.2|13151.2|13148.7|13147.2|13153|13151.8|13146.3|13145.1|601
1673235600000|2023-01-09 03:40:00|13148.5|13147.5|13148.4|13147.4|13149.9|13148.6|13147.1|13145.8|469
1673235900000|2023-01-09 03:45:00|13148.3|13147.3|13160.2|13159.2|13161|13159.3|13147.7|13146.4|568
1673236200000|2023-01-09 03:50:00|13160.7|13159.7|13161|13159.5|13161.4|13160|13157.4|13156.2|483
1673236500000|2023-01-09 03:55:00|13160.8|13159.8|13163.9|13162.4|13165.4|13164.2|13160.4|13159.2|526
1673236800000|2023-01-09 04:00:00|13163.7|13162.7|13161.7|13160.7|13164.9|13163.6|13159.1|13158.1|376
1673237100000|2023-01-09 04:05:00|13161.8|13160.8|13160.6|13159.6|13164|13163|13155.3|13154.3|470
1673237400000|2023-01-09 04:10:00|13160.7|13159.7|13158.9|13157.9|13160.9|13159.7|13157.5|13156.5|449
1673237700000|2023-01-09 04:15:00|13158.8|13157.8|13154.3|13153.3|13159.9|13158.7|13154.1|13153.1|393
1673238000000|2023-01-09 04:20:00|13154.2|13153.2|13155.2|13154.2|13156.5|13155.6|13154.1|13153.1|358
1673238300000|2023-01-09 04:25:00|13155.3|13154.3|13162.3|13161.3|13162.8|13161.8|13154.2|13153.2|309
1673238600000|2023-01-09 04:30:00|13162.6|13161.1|13157.8|13156.8|13162.7|13161.5|13157.6|13156.6|323
1673238900000|2023-01-09 04:35:00|13157.9|13156.9|13158.6|13157.6|13159.1|13158.1|13157.4|13156.2|240
1673239200000|2023-01-09 04:40:00|13158.5|13157.5|13162.3|13161.3|13163.2|13162|13157.7|13156.7|346
1673239500000|2023-01-09 04:45:00|13162.2|13161.2|13171|13170|13173.3|13172.3|13160.5|13159.5|471
1673239800000|2023-01-09 04:50:00|13170.9|13169.9|13168|13167|13173.4|13172.4|13167.8|13166.8|370
1673240100000|2023-01-09 04:55:00|13168.1|13167.1|13170.7|13169.7|13172.7|13171.7|13168|13167|289
1673240400000|2023-01-09 05:00:00|13171|13170|13176.7|13175.1|13180|13178.4|13170.2|13169.2|530
1673240700000|2023-01-09 05:05:00|13177.8|13176.2|13187.1|13186.1|13187.1|13186.1|13177.3|13175.5|382
1673241000000|2023-01-09 05:10:00|13187|13185.3|13178.1|13176.5|13187|13185.3|13177.7|13176.5|492
1673241300000|2023-01-09 05:15:00|13177.1|13176.1|13178.6|13177|13180|13179|13173.8|13172.5|589
1673241600000|2023-01-09 05:20:00|13178.8|13177.2|13173.2|13171.7|13178.8|13177.4|13170.7|13169.3|533
1673241900000|2023-01-09 05:25:00|13172.9|13171.9|13171.9|13170.2|13173.2|13171.9|13169.4|13168.1|591
1673242200000|2023-01-09 05:30:00|13172|13170.3|13175.9|13174.9|13179.9|13178.5|13172|13170.3|663
1673242500000|2023-01-09 05:35:00|13176.1|13174.6|13180.5|13178.8|13181.3|13179.9|13174.7|13173.6|556
1673242800000|2023-01-09 05:40:00|13180.6|13179|13177.8|13176|13186.9|13185.6|13177.3|13176|650
1673243100000|2023-01-09 05:45:00|13177.7|13175.9|13180.9|13179.2|13181.3|13179.9|13174.9|13173.5|697
1673243400000|2023-01-09 05:50:00|13181|13179.3|13190|13188.2|13192.1|13191|13180.1|13178.7|694
1673243700000|2023-01-09 05:55:00|13189.8|13188.1|13185.4|13184.4|13190.8|13189.6|13184|13182.5|655
1673244000000|2023-01-09 06:00:00|13185.5|13184|13182.1|13180.3|13187|13185.5|13181.4|13179.7|783
1673244300000|2023-01-09 06:05:00|13182.2|13180.4|13177.9|13176.2|13184.5|13182.7|13175.6|13174.4|733
1673244600000|2023-01-09 06:10:00|13178|13176.4|13179.8|13178.8|13183.1|13182.1|13177.9|13176.4|704
1673244900000|2023-01-09 06:15:00|13179.9|13178.9|13175.3|13174.3|13180.7|13179.2|13172.2|13171.1|953
1673245200000|2023-01-09 06:20:00|13175.5|13174|13179.7|13178.2|13182.3|13181|13173.7|13172.3|721
1673245500000|2023-01-09 06:25:00|13179.6|13178.1|13185.5|13183.9|13185.5|13184.4|13177.3|13175.5|646
1673245800000|2023-01-09 06:30:00|13185.3|13184.3|13181.2|13179.5|13188|13186.6|13178.3|13177.1|875
1673246100000|2023-01-09 06:35:00|13181.1|13179.6|13182.4|13180.7|13185.5|13183.9|13180.1|13179.1|758
1673246400000|2023-01-09 06:40:00|13182.3|13180.6|13185.5|13184|13191.1|13190.1|13179.5|13178.1|807
1673246700000|2023-01-09 06:45:00|13185.2|13184.2|13186.9|13185.4|13195.2|13193.8|13182.6|13181.1|902
1673247000000|2023-01-09 06:50:00|13187|13185.3|13181.2|13179.6|13190.9|13189.6|13180.6|13179|751
1673247300000|2023-01-09 06:55:00|13180.8|13179.7|13181.5|13179.8|13181.5|13179.8|13176.6|13175.2|716
1673247600000|2023-01-09 07:00:00|13180.2|13179.9|13172.9|13171.3|13182.5|13180.9|13165.4|13164.4|1148
1673247900000|2023-01-09 07:05:00|13172.5|13171.5|13163.9|13162.2|13173.2|13171.7|13162.3|13161|1034
1673248200000|2023-01-09 07:10:00|13163.7|13162|13173.9|13172.4|13174.6|13173.1|13163.3|13161.8|898
1673248500000|2023-01-09 07:15:00|13174|13173.1|13166.8|13165.8|13177.2|13176|13164.9|13163.5|856
1673248800000|2023-01-09 07:20:00|13167|13165.3|13173.3|13171.5|13174.7|13173.7|13163.5|13162.2|943
1673249100000|2023-01-09 07:25:00|13173.5|13171.6|13197.3|13196.3|13198.4|13197.3|13168|13166.6|1167
1673249400000|2023-01-09 07:30:00|13197.5|13195.9|13215|13213.4|13218.1|13216.3|13195.8|13194.2|1560
1673249700000|2023-01-09 07:35:00|13214.8|13213.5|13213.9|13212.9|13221.7|13220.3|13208.7|13207.7|1429
1673250000000|2023-01-09 07:40:00|13214.2|13212.6|13217.3|13215.7|13225.1|13223.9|13211.2|13210|1246
1673250300000|2023-01-09 07:45:00|13217.1|13216.1|13222.5|13221.5|13223.3|13222.3|13213.8|13212.4|1111
1673250600000|2023-01-09 07:50:00|13222.4|13221.4|13225.6|13224|13237.3|13236.2|13220.6|13219.6|1134
1673250900000|2023-01-09 07:55:00|13225|13224.1|13223.5|13222.5|13231.5|13230.2|13222.9|13221.7|999
1673251200000|2023-01-09 08:00:00|13224.1|13222.4|13214.9|13213.4|13227.1|13225.6|13213.8|13212.8|1412
1673251500000|2023-01-09 08:05:00|13214.6|13213.6|13216.8|13215.8|13219.9|13218.6|13206.8|13205.5|1144
1673251800000|2023-01-09 08:10:00|13216.9|13215.9|13215.9|13214.9|13222.2|13221.2|13210.2|13209.1|1113
1673252100000|2023-01-09 08:15:00|13216|13215|13213.2|13212.2|13218.5|13217.4|13205.6|13204.1|1146
1673252400000|2023-01-09 08:20:00|13213.3|13212.3|13218.9|13217.9|13220.2|13219.2|13207.9|13206.7|948
1673252700000|2023-01-09 08:25:00|13219|13218|13215.1|13214.1|13227.9|13226.9|13214.3|13213.1|1185
1673253000000|2023-01-09 08:30:00|13215.2|13214.2|13211.1|13209.5|13218.5|13217.3|13210.2|13208.9|1029
1673253300000|2023-01-09 08:35:00|13211|13209.7|13213.4|13211.9|13214.1|13213|13208|13206.5|857
1673253600000|2023-01-09 08:40:00|13213.5|13212.5|13207.4|13206.4|13216.9|13215.9|13207.4|13206.4|925
1673253900000|2023-01-09 08:45:00|13207.3|13206.3|13205.2|13204.2|13208.3|13207.1|13199.7|13198.7|936
1673254200000|2023-01-09 08:50:00|13205.1|13204.1|13207|13205.5|13212.3|13211.2|13205.1|13204.1|994
1673254500000|2023-01-09 08:55:00|13207.1|13205.8|13215.6|13214.1|13217.2|13216|13206.8|13205.2|945
1673254800000|2023-01-09 09:00:00|13215.5|13214.5|13220.9|13219.4|13221.9|13220.8|13214.3|13213.1|1023
1673255100000|2023-01-09 09:05:00|13221|13219.5|13233.8|13232.8|13234.6|13233.3|13216|13214.6|1208
1673255400000|2023-01-09 09:10:00|13233.9|13232.9|13229.3|13227.8|13235.4|13234.1|13227.3|13226.1|858
1673255700000|2023-01-09 09:15:00|13229.2|13228.2|13229.5|13227.9|13241.4|13240.4|13227.7|13226.6|961
1673256000000|2023-01-09 09:20:00|13229.4|13228.2|13227.6|13226.6|13233|13232|13225.2|13224.2|907
1673256300000|2023-01-09 09:25:00|13227.9|13226.3|13228.2|13227.2|13230.4|13229.1|13222.1|13221.1|764
1673256600000|2023-01-09 09:30:00|13227.8|13226.8|13230|13228.2|13235.9|13234.9|13227.2|13226|810
1673256900000|2023-01-09 09:35:00|13229.9|13228.1|13247.5|13246.5|13249|13248|13226.2|13225.1|791
1673257200000|2023-01-09 09:40:00|13247.6|13246.6|13251.7|13250.7|13254.2|13253.2|13243.9|13242.8|761
1673257500000|2023-01-09 09:45:00|13251.8|13250.8|13241.5|13240.5|13253.3|13252.1|13239.2|13238.1|877
1673257800000|2023-01-09 09:50:00|13240.7|13240|13247.9|13246.9|13251.5|13250.4|13239.3|13238.3|1026
1673258100000|2023-01-09 09:55:00|13247.8|13246.8|13244.8|13243.8|13258.1|13257.1|13243.9|13242.5|1018
1673258400000|2023-01-09 10:00:00|13244.6|13243.6|13239.4|13238.4|13246.4|13245.4|13238.6|13237.6|983
1673258700000|2023-01-09 10:05:00|13239.5|13238.5|13245|13244|13245.2|13244.2|13237.3|13236.3|801
1673259000000|2023-01-09 10:10:00|13245.2|13244.2|13246.4|13244.8|13248.6|13247.4|13240.4|13239.4|966
1673259300000|2023-01-09 10:15:00|13246.3|13244.7|13243|13242|13246.8|13245.5|13239.2|13238|793
1673259600000|2023-01-09 10:20:00|13242.9|13241.9|13241.4|13239.9|13246.7|13245.7|13239.5|13238.5|768
1673259900000|2023-01-09 10:25:00|13241.2|13239.7|13244.7|13243.7|13248.4|13247.2|13240.8|13239.5|725
1673260200000|2023-01-09 10:30:00|13244.6|13243.6|13249.4|13248.4|13255.6|13254.3|13243.5|13242.5|784
1673260500000|2023-01-09 10:35:00|13249.3|13248.3|13252.5|13250.9|13259.5|13258.4|13246.6|13245.6|868
1673260800000|2023-01-09 10:40:00|13252.3|13251|13261.4|13259.7|13263.4|13262.2|13251.5|13250.3|815
1673261100000|2023-01-09 10:45:00|13261|13259.4|13263.1|13262.1|13266.4|13265.1|13260.6|13259.4|710
1673261400000|2023-01-09 10:50:00|13263.2|13262.2|13256.1|13254.5|13263.5|13262.5|13255.8|13254.5|683
1673261700000|2023-01-09 10:55:00|13255.8|13254.8|13262.6|13261.6|13264.3|13263.1|13255|13253.7|686
1673262000000|2023-01-09 11:00:00|13262.3|13261.3|13252.2|13251.2|13264.8|13263.6|13251.7|13250.5|802
1673262300000|2023-01-09 11:05:00|13252|13251|13247.2|13246.2|13253.9|13252.7|13244.7|13243.5|907
1673262600000|2023-01-09 11:10:00|13247.3|13246.3|13245.6|13244.6|13248.7|13247.6|13242.3|13241.3|657
1673262900000|2023-01-09 11:15:00|13245.5|13244.5|13250.8|13249.8|13251.9|13250.6|13244.2|13243|613
1673263200000|2023-01-09 11:20:00|13250.7|13249.7|13248.3|13247.3|13253.3|13252.2|13247.8|13246.7|584
1673263500000|2023-01-09 11:25:00|13248.5|13247|13239.1|13237.6|13249.8|13248.8|13237.3|13236.2|598
1673263800000|2023-01-09 11:30:00|13239|13238|13242.9|13241.9|13245.4|13244.6|13239|13237.8|685
1673264100000|2023-01-09 11:35:00|13242.8|13241.8|13249|13248|13250.6|13249.3|13242.8|13241.7|764
1673264400000|2023-01-09 11:40:00|13248.9|13247.9|13244.2|13243.2|13249|13248|13243.2|13242.2|758
1673264700000|2023-01-09 11:45:00|13244.6|13243|13247.2|13246.2|13249.5|13248.3|13243.7|13242.7|722
1673265000000|2023-01-09 11:50:00|13247.3|13246.3|13251.6|13250.6|13252.8|13251.6|13246.3|13245.3|615
1673265300000|2023-01-09 11:55:00|13251.9|13250.9|13251.7|13250.7|13255.2|13254.2|13250.5|13249.5|519
1673265600000|2023-01-09 12:00:00|13252.1|13251.1|13245.7|13244.7|13252.4|13251.4|13243.9|13242.7|645
1673265900000|2023-01-09 12:05:00|13246.1|13245.1|13241.3|13240.3|13246.1|13245.1|13239.2|13238.2|437
1673266200000|2023-01-09 12:10:00|13241.2|13240.2|13235.4|13234.4|13241.4|13240.4|13232.8|13231.8|513
1673266500000|2023-01-09 12:15:00|13235.3|13234.3|13233.2|13232.2|13236.9|13235.9|13232.2|13231.2|391
1673266800000|2023-01-09 12:20:00|13232.8|13231.8|13231.6|13230.6|13236.2|13235.2|13229.1|13228.1|624
1673267100000|2023-01-09 12:25:00|13231.4|13230.4|13221.3|13220.3|13231.4|13230.4|13220|13219|531
1673267400000|2023-01-09 12:30:00|13221.2|13220.2|13213.9|13212.9|13224.9|13223.9|13213.3|13212.3|565
1673267700000|2023-01-09 12:35:00|13213.8|13212.8|13216.6|13215.6|13220.7|13219.7|13213.8|13212.8|447
1673268000000|2023-01-09 12:40:00|13216.7|13215.7|13223.7|13222.7|13227.2|13226.2|13215.9|13214.9|583
1673268300000|2023-01-09 12:45:00|13223.8|13222.8|13219.5|13218.5|13224.9|13223.9|13216.3|13215.3|542
1673268600000|2023-01-09 12:50:00|13219.6|13218.6|13229.6|13228.6|13231|13230|13219.6|13218.5|686
1673268900000|2023-01-09 12:55:00|13229.5|13228.5|13229|13228|13235|13234|13227|13226|599
1673269200000|2023-01-09 13:00:00|13228.4|13227.4|13224|13223|13229|13228|13219.6|13218.6|728
1673269500000|2023-01-09 13:05:00|13224.2|13223.2|13219.3|13218.3|13224.2|13223.2|13214|13213|733
1673269800000|2023-01-09 13:10:00|13219.2|13218.2|13215.6|13214.6|13220.3|13219.3|13210.8|13209.8|726
1673270100000|2023-01-09 13:15:00|13215.7|13214.7|13202.2|13201.2|13215.7|13214.7|13201.5|13200.3|871
1673270400000|2023-01-09 13:20:00|13201.8|13200.8|13196.1|13194.6|13207.8|13206.8|13193|13192|1050
1673270700000|2023-01-09 13:25:00|13195.8|13194.8|13189.9|13188.9|13198.1|13196.8|13182.7|13181.7|1174
1673271000000|2023-01-09 13:30:00|13189.8|13188.8|13188.8|13187.3|13192.1|13190.9|13180.9|13179.7|1259
1673271300000|2023-01-09 13:35:00|13188.9|13187.6|13196.5|13194.9|13198.2|13197.2|13184.7|13183.7|870
1673271600000|2023-01-09 13:40:00|13196.3|13195.3|13192.5|13191.5|13196.5|13195.3|13180.1|13179.1|1150
1673271900000|2023-01-09 13:45:00|13192.4|13191.4|13185.8|13184.8|13192.7|13191.7|13181.6|13180.6|1009
1673272200000|2023-01-09 13:50:00|13185.6|13184.6|13178.5|13177.5|13193.2|13192.2|13178.3|13177|892
1673272500000|2023-01-09 13:55:00|13178.3|13177.3|13179.1|13177.5|13180.9|13179.9|13173.4|13172.1|1104
1673272800000|2023-01-09 14:00:00|13178.9|13177.9|13179|13178|13184.1|13183.1|13169.1|13168.1|1251
1673273100000|2023-01-09 14:05:00|13179.1|13178.1|13187.2|13186.2|13187.3|13186.3|13175.1|13174.1|969
1673273400000|2023-01-09 14:10:00|13186.6|13185.6|13192.2|13191.2|13194.5|13193.5|13184.1|13183.1|946
1673273700000|2023-01-09 14:15:00|13192.1|13191.1|13198.3|13197.3|13199.5|13198.5|13191.9|13190.9|956
1673274000000|2023-01-09 14:20:00|13198.5|13197.5|13196.1|13195.1|13202.3|13201.3|13191.7|13190.7|913
1673274300000|2023-01-09 14:25:00|13196.3|13195.3|13202.3|13201.3|13207.1|13206.1|13196.2|13195.2|870
1673274600000|2023-01-09 14:30:00|13202.2|13201.2|13197|13196|13206.6|13205.6|13195.2|13194.1|1233
1673274900000|2023-01-09 14:35:00|13197.2|13196.2|13194.2|13193.2|13197.3|13196.3|13191.9|13190.9|954
1673275200000|2023-01-09 14:40:00|13194.1|13193.1|13186.7|13185.7|13194.2|13193.2|13181.5|13180.5|990
1673275500000|2023-01-09 14:45:00|13186.3|13185.3|13181.2|13180.2|13186.6|13185.6|13175|13174|1076
1673275800000|2023-01-09 14:50:00|13181.1|13180.1|13182.7|13181.7|13185.5|13184.5|13176.2|13175.2|1095
1673276100000|2023-01-09 14:55:00|13182.6|13181.6|13188.8|13187.8|13190.2|13189.2|13181.8|13180.5|867
1673276400000|2023-01-09 15:00:00|13188.9|13187.9|13193.1|13192.1|13194|13192.8|13186.6|13185.6|715
1673276700000|2023-01-09 15:05:00|13193.2|13192.2|13195.4|13194.4|13198.9|13197.9|13189.7|13188.8|662
1673277000000|2023-01-09 15:10:00|13195.3|13194.3|13194.5|13193.5|13200.3|13199.3|13190.9|13189.9|711
1673277300000|2023-01-09 15:15:00|13194.4|13193.4|13187.8|13186.8|13195|13194|13183.9|13183.1|872
1673277600000|2023-01-09 15:20:00|13187.7|13186.7|13193.8|13192.8|13196.6|13195.6|13184.6|13183.7|831
1673277900000|2023-01-09 15:25:00|13193.7|13192.7|13198.7|13197.7|13200.5|13199.5|13192.3|13191.3|782
1673278200000|2023-01-09 15:30:00|13198.6|13197.6|13201|13200|13207.6|13206.5|13196.1|13195.1|958
1673278500000|2023-01-09 15:35:00|13200.9|13199.9|13193.9|13192.9|13207.4|13206.4|13193.6|13192.6|747
1673278800000|2023-01-09 15:40:00|13193.8|13192.8|13197.1|13196.1|13198|13197|13192.9|13192.2|578
1673279100000|2023-01-09 15:45:00|13197.2|13196.2|13191.4|13190.4|13198.5|13197.5|13187.7|13186.7|681
1673279400000|2023-01-09 15:50:00|13191.2|13190.2|13186.6|13185.6|13191.7|13190.7|13184.5|13183.5|986
1673279700000|2023-01-09 15:55:00|13186.7|13185.7|13195.4|13194.4|13197.3|13196.3|13186.7|13185.7|791
1673280000000|2023-01-09 16:00:00|13195.3|13194.3|13187.4|13186.4|13196|13195|13186.2|13185.2|768
1673280300000|2023-01-09 16:05:00|13187.2|13186.2|13186.1|13185.1|13190.8|13189.8|13183.3|13182.3|739
1673280600000|2023-01-09 16:10:00|13186|13185|13175.3|13174.3|13186.1|13185.1|13174.8|13173.7|719
1673280900000|2023-01-09 16:15:00|13175.4|13174.4|13177.5|13176.5|13180.9|13179.9|13174.9|13173.8|578
1673281200000|2023-01-09 16:20:00|13177.8|13176.8|13174|13173|13183.3|13182.3|13171.3|13170.3|695
1673281500000|2023-01-09 16:25:00|13174.2|13173.2|13170.1|13169.1|13175.8|13174.8|13166.6|13165.6|770
1673281800000|2023-01-09 16:30:00|13169.8|13169.2|13174.4|13173.4|13176.5|13175.5|13168.1|13167.1|736
1673282100000|2023-01-09 16:35:00|13174.5|13173.5|13174.9|13173.9|13177.8|13176.8|13173|13172|676
1673282400000|2023-01-09 16:40:00|13174.8|13173.8|13169.8|13168.8|13175.7|13174.7|13169.3|13168.3|485
1673282700000|2023-01-09 16:45:00|13169.6|13168.6|13173.4|13172.4|13178.7|13177.8|13168.6|13167.6|745
1673283000000|2023-01-09 16:50:00|13174|13173|13160|13159|13175.3|13174.3|13158.7|13157.7|739
1673283300000|2023-01-09 16:55:00|13159.8|13158.8|13158.7|13157.7|13163.5|13162.5|13156.1|13155.1|663
1673283600000|2023-01-09 17:00:00|13159|13158|13158.6|13157.6|13160.3|13159.3|13156|13155|517
1673283900000|2023-01-09 17:05:00|13158.5|13157.5|13166|13165|13168.8|13167.8|13158.4|13157.4|544
1673284200000|2023-01-09 17:10:00|13166.3|13165.3|13170.2|13169.2|13172.2|13171.2|13166.3|13165.3|515
1673284500000|2023-01-09 17:15:00|13170.3|13169.3|13184.4|13183.4|13184.7|13183.7|13169.9|13168.9|647
1673284800000|2023-01-09 17:20:00|13184.7|13183.7|13187.8|13186.8|13189.2|13188.2|13181|13180|556
1673285100000|2023-01-09 17:25:00|13188.1|13187.1|13183.1|13182.1|13189.1|13188.1|13182.8|13181.8|484
1673285400000|2023-01-09 17:30:00|13182.8|13181.8|13182.1|13181.1|13186.7|13185.7|13179|13178.1|460
1673285700000|2023-01-09 17:35:00|13182|13181|13189.9|13188.9|13194.2|13193.2|13182|13181|731
1673286000000|2023-01-09 17:40:00|13189.8|13188.8|13189.9|13188.9|13192.7|13191.7|13185.3|13184.3|527
1673286300000|2023-01-09 17:45:00|13190|13189|13179.5|13178.5|13190|13189|13179.4|13178.4|596
1673286600000|2023-01-09 17:50:00|13179.6|13178.6|13177.5|13176.5|13180.4|13179.4|13177.4|13176.4|502
1673286900000|2023-01-09 17:55:00|13176.6|13175.9|13176.9|13175.9|13178.3|13177.3|13173.2|13172.2|485
1673287200000|2023-01-09 18:00:00|13176.8|13175.8|13178.5|13177.5|13179|13178|13172.5|13171.5|485
1673287500000|2023-01-09 18:05:00|13178.4|13177.4|13181|13180|13182.9|13181.9|13177.5|13176.5|449
1673287800000|2023-01-09 18:10:00|13181.1|13180.1|13174.9|13173.9|13181.7|13180.7|13174.4|13173.4|364
1673288100000|2023-01-09 18:15:00|13175.3|13174.3|13178.5|13177.5|13179.1|13178.2|13175|13174|383
1673288400000|2023-01-09 18:20:00|13178.4|13177.4|13172.3|13171.3|13179|13178|13172.2|13171.2|340
1673288700000|2023-01-09 18:25:00|13172.5|13171.5|13176.4|13175.4|13178.3|13177.3|13172|13171|440
1673289000000|2023-01-09 18:30:00|13176.3|13175.3|13169.9|13168.9|13177.5|13176.5|13169|13168|409
1673289300000|2023-01-09 18:35:00|13169.8|13168.8|13178|13177|13178.3|13177.3|13169.6|13168.6|468
1673289600000|2023-01-09 18:40:00|13177.7|13176.7|13181.9|13180.9|13184.5|13183.5|13176.7|13175.7|419
1673289900000|2023-01-09 18:45:00|13182|13181|13185.3|13184.3|13188.4|13187.4|13179.7|13178.4|536
1673290200000|2023-01-09 18:50:00|13185.4|13184.4|13187.4|13186.4|13188.9|13187.9|13183.6|13182.6|541
1673290500000|2023-01-09 18:55:00|13187.5|13186.5|13185.9|13184.9|13188.4|13187.4|13184.6|13183.6|472
1673290800000|2023-01-09 19:00:00|13186|13185|13180|13179|13186.4|13185.4|13178.2|13177.2|525
1673291100000|2023-01-09 19:05:00|13179.8|13178.8|13169.1|13168.1|13181|13179.8|13168.7|13167.7|614
1673291400000|2023-01-09 19:10:00|13168.8|13167.8|13168.7|13167.7|13171.2|13170.2|13166.4|13165.4|558
1673291700000|2023-01-09 19:15:00|13169.1|13168.1|13170.2|13169.2|13171.1|13170.1|13167.5|13166.5|435
1673292000000|2023-01-09 19:20:00|13170.1|13169.1|13168.6|13167.6|13170.3|13169.3|13165.8|13164.8|463
1673292300000|2023-01-09 19:25:00|13168.3|13167.3|13161.3|13160.3|13168.7|13167.7|13160.8|13159.8|468
1673292600000|2023-01-09 19:30:00|13161.4|13160.4|13160.5|13159.5|13163.7|13162.7|13159.5|13158.5|544
1673292900000|2023-01-09 19:35:00|13160.6|13159.6|13159.5|13158.5|13161.1|13160.1|13157.1|13156.1|283
1673293200000|2023-01-09 19:40:00|13159.6|13158.6|13158.8|13157.8|13161|13159.9|13158.3|13157.1|300
1673293500000|2023-01-09 19:45:00|13158.7|13157.7|13157.5|13156.5|13160.7|13159.7|13157.4|13156.4|262
1673293800000|2023-01-09 19:50:00|13157.6|13156.6|13156.3|13155.3|13157.6|13156.6|13153.8|13152.8|229
1673294100000|2023-01-09 19:55:00|13156.2|13155.2|13157.4|13156.4|13161.5|13160.5|13154.4|13153.4|417
1673294400000|2023-01-09 20:00:00|13157.3|13156.3|13164.8|13163.8|13166.4|13165.4|13157.1|13156.1|549
1673294700000|2023-01-09 20:05:00|13165.4|13163.9|13169.8|13168.8|13169.9|13168.9|13164.7|13163.5|505
1673295000000|2023-01-09 20:10:00|13169.7|13168.7|13174.3|13173.3|13177.1|13175.9|13169.4|13168.4|559
1673295300000|2023-01-09 20:15:00|13173.7|13173|13176|13175|13176.3|13175.1|13171.7|13170.7|418
1673295600000|2023-01-09 20:20:00|13176.2|13175.2|13173.7|13172.7|13176.8|13175.8|13172.2|13171.2|343
1673295900000|2023-01-09 20:25:00|13174.1|13173.1|13175.2|13174.2|13175.7|13174.9|13172.7|13171.7|437
1673296200000|2023-01-09 20:30:00|13175.1|13174.1|13180.3|13179.3|13182.1|13180.9|13175.1|13174.1|533
1673296500000|2023-01-09 20:35:00|13180.4|13179.4|13182.5|13181.5|13184.8|13183.8|13179.6|13178.5|414
1673296800000|2023-01-09 20:40:00|13182.6|13181.6|13182.3|13181.3|13189|13187.7|13182|13180.7|677
1673297100000|2023-01-09 20:45:00|13182.2|13181.2|13179.7|13178.7|13184.5|13183.3|13179.7|13178.7|439
1673297400000|2023-01-09 20:50:00|13179.6|13178.6|13178.8|13177.8|13184.1|13182.8|13178.3|13176.9|674
1673297700000|2023-01-09 20:55:00|13178.7|13177.7|13180.5|13179.5|13181.7|13180.7|13178.7|13177.5|464
1673298000000|2023-01-09 21:00:00|13180|13179|13181.6|13180.6|13183.6|13182.4|13179.3|13178.1|247
1673298300000|2023-01-09 21:05:00|13181.5|13180.5|13180|13179|13182.7|13181.5|13179.4|13178|243
1673298600000|2023-01-09 21:10:00|13179.9|13178.9|13183.8|13182.8|13184.3|13182.9|13178.8|13177.5|230
1673298900000|2023-01-09 21:15:00|13183.9|13182.9|13183.1|13182.1|13184.5|13183.1|13182.7|13181.5|161
1673299200000|2023-01-09 21:20:00|13182.9|13181.9|13183.2|13182.2|13183.5|13182.3|13180|13179|216
1673299500000|2023-01-09 21:25:00|13183.3|13182.3|13185.5|13183.9|13186.9|13185.6|13182.5|13181.8|199
1673299800000|2023-01-09 21:30:00|13185.4|13183.8|13188.6|13187.6|13189.5|13187.9|13182.9|13181.8|432
1673300100000|2023-01-09 21:35:00|13188.7|13187.7|13188.7|13187.2|13189.8|13188.1|13187|13186|289
1673300400000|2023-01-09 21:40:00|13188.8|13187.1|13189.6|13188|13189.9|13188.5|13187.7|13186.5|249
1673300700000|2023-01-09 21:45:00|13189.2|13188.2|13187.4|13185.8|13189.8|13188.3|13187.1|13185.8|169
1673301000000|2023-01-09 21:50:00|13187.2|13185.9|13188|13187|13188.5|13187.1|13186.2|13184.5|294
1673301300000|2023-01-09 21:55:00|13188.4|13186.9|13190.3|13186.6|13192.4|13188.6|13188.1|13184.6|420
1673301600000|2023-01-09 22:00:00|13191|13185|13185.1|13179.1|13191.1|13185.1|13183.3|13177.3|64
1673301900000|2023-01-09 22:05:00|13184.9|13178.9|13183.3|13177.3|13185|13179|13182.1|13176.1|573
1673302200000|2023-01-09 22:10:00|13183.4|13177.4|13191.7|13185.7|13192.1|13186.1|13182.5|13176.5|853
1673302500000|2023-01-09 22:15:00|13191.5|13185.5|13195|13189|13195.1|13189.5|13191.1|13185.1|882
1673302800000|2023-01-09 22:20:00|13194.7|13188.7|13194.7|13188.7|13195.1|13189.1|13194.3|13188.3|321
1673303100000|2023-01-09 22:25:00|13194.8|13188.8|13194|13189|13194.8|13189.5|13193.7|13188.4|150
1673303400000|2023-01-09 22:30:00|13193.9|13188.2|13192.6|13186.6|13195|13189.5|13190.4|13184.4|346
1673303700000|2023-01-09 22:35:00|13192.5|13186.5|13193|13187|13193|13187|13192.2|13186.2|964
1673304000000|2023-01-09 22:40:00|13192.8|13186.8|13192.4|13186.4|13193|13187|13192.3|13186.3|237
1673304300000|2023-01-09 22:45:00|13192.3|13186.3|13191.9|13185.9|13192.7|13186.7|13191.9|13185.9|515
1673304600000|2023-01-09 22:50:00|13192.2|13186.2|13192.7|13186.7|13193.1|13187.1|13192.1|13186.1|107
1673304900000|2023-01-09 22:55:00|13192.6|13186.6|13193|13187|13193.8|13187.8|13191.9|13185.9|502
1673305200000|2023-01-09 23:00:00|13192.9|13186.9|13191.9|13187.6|13195.1|13191.1|13189.3|13183.3|388
1673305500000|2023-01-09 23:05:00|13190.8|13188.4|13180.9|13178.3|13190.8|13188.4|13180.2|13177.3|281
1673305800000|2023-01-09 23:10:00|13180.3|13178.2|13180.7|13178.4|13184.2|13181.9|13176.4|13174.2|440
1673306100000|2023-01-09 23:15:00|13181|13178|13184.6|13182.5|13185.7|13183.5|13178.2|13176.2|457
1673306400000|2023-01-09 23:20:00|13184.7|13182.6|13185.2|13183|13187.5|13185.5|13182.3|13179.9|442
1673306700000|2023-01-09 23:25:00|13185.1|13183.2|13178.8|13176.6|13186.3|13184.3|13178.7|13175.3|555
1673307000000|2023-01-09 23:30:00|13179|13176.5|13174.1|13172|13179.9|13176.8|13167.2|13165.3|1091
1673307300000|2023-01-09 23:35:00|13174|13171.8|13168.6|13166.4|13174.3|13172.1|13164.6|13162.8|874
1673307600000|2023-01-09 23:40:00|13168.3|13166|13181.6|13179.6|13183.4|13181.9|13167.4|13165.5|756
1673307900000|2023-01-09 23:45:00|13181.8|13179.7|13179.9|13178.2|13184.5|13183.1|13178.1|13176.5|626
1673308200000|2023-01-09 23:50:00|13180|13178.1|13173.6|13171.8|13180|13178.4|13173.1|13171.6|475
1673308500000|2023-01-09 23:55:00|13173.5|13171.7|13174.2|13172.5|13177.4|13175.5|13171.5|13169.9|471
1673308800000|2023-01-10 00:00:00|13174.1|13172.6|13187.7|13186|13188.6|13187.1|13168.8|13167.5|995
1673309100000|2023-01-10 00:05:00|13187.5|13185.9|13186|13184.3|13190.8|13189.2|13183.4|13181.6|917
1673309400000|2023-01-10 00:10:00|13186.1|13184.4|13192.6|13191|13202.4|13200.8|13182.8|13181.6|1025
1673309700000|2023-01-10 00:15:00|13192.8|13191.1|13204|13202.1|13205.8|13204.3|13190.5|13189.2|862
1673310000000|2023-01-10 00:20:00|13204.6|13202.7|13209.4|13207.8|13216.8|13214.9|13204.5|13202.7|1198
1673310300000|2023-01-10 00:25:00|13209.9|13208.2|13221.3|13219.4|13223.6|13221.6|13208.9|13207.2|1154
1673310600000|2023-01-10 00:30:00|13221.2|13219.5|13212.3|13210.5|13222.6|13220.8|13210|13208.4|787
1673310900000|2023-01-10 00:35:00|13212.5|13210.6|13211.1|13209.4|13214.2|13212.9|13205.7|13203.9|678
1673311200000|2023-01-10 00:40:00|13211.4|13209.5|13215|13213.1|13215.5|13214|13205.8|13204.3|751
1673311500000|2023-01-10 00:45:00|13214.9|13213.2|13203.8|13202|13217.1|13215.5|13203.1|13201.8|738
1673311800000|2023-01-10 00:50:00|13203.4|13201.9|13181.8|13180.3|13206.9|13205.3|13177.5|13175.9|1553
1673312100000|2023-01-10 00:55:00|13181.6|13180|13171.5|13169.6|13183|13181.1|13168.5|13166.6|1359
1673312400000|2023-01-10 01:00:00|13171.1|13169.3|13167.6|13165.8|13175|13173.2|13159.3|13157.7|1442
1673312700000|2023-01-10 01:05:00|13167.4|13165.7|13165.1|13163.3|13167.4|13165.9|13152.5|13151.4|1189
1673313000000|2023-01-10 01:10:00|13165|13163.2|13169.9|13168|13171.2|13169.4|13161.8|13160.6|993
1673313300000|2023-01-10 01:15:00|13169.7|13167.9|13169.1|13167.1|13171.7|13170.1|13162.2|13160.6|920
1673313600000|2023-01-10 01:20:00|13169|13167.2|13167.9|13166.3|13173.4|13171.8|13164.7|13163.5|1141
1673313900000|2023-01-10 01:25:00|13167.8|13166.1|13156.5|13154.5|13168.5|13167|13152.5|13151.2|1277
1673314200000|2023-01-10 01:30:00|13156.4|13154.6|13153.2|13151|13158.8|13157.2|13146.9|13145.9|1140
1673314500000|2023-01-10 01:35:00|13153.1|13151.2|13144.3|13142.8|13153.1|13151.2|13139.9|13137.7|1184
1673314800000|2023-01-10 01:40:00|13144.2|13143.2|13147.1|13145.5|13153.7|13152|13142.7|13141|949
1673315100000|2023-01-10 01:45:00|13147|13145.7|13156.7|13155|13157.3|13155.7|13139.7|13138.2|956
1673315400000|2023-01-10 01:50:00|13156.6|13154.9|13156.5|13154.8|13159.7|13158.2|13155.4|13154.1|819
1673315700000|2023-01-10 01:55:00|13156.3|13155.3|13153.2|13151.5|13162.4|13161.4|13152.6|13151.2|710
1673316000000|2023-01-10 02:00:00|13153.1|13151.4|13162.6|13160.8|13162.8|13161.4|13149.8|13148.2|937
1673316300000|2023-01-10 02:05:00|13162.7|13160.9|13166.7|13165.7|13167.6|13166.6|13161.4|13159.9|711
1673316600000|2023-01-10 02:10:00|13166.8|13165.8|13163.5|13162.5|13169.9|13168.9|13161.3|13160|871
1673316900000|2023-01-10 02:15:00|13163.4|13162.4|13156.6|13155|13163.7|13162.4|13154.4|13153.3|773
1673317200000|2023-01-10 02:20:00|13156.7|13154.8|13159.9|13158.3|13160.4|13158.9|13151.7|13150.5|782
1673317500000|2023-01-10 02:25:00|13159.8|13158.2|13175|13173.5|13180.2|13179.1|13159.8|13158.2|955
1673317800000|2023-01-10 02:30:00|13175.1|13173.4|13173.1|13172.1|13175.7|13174|13170.3|13168.6|813
1673318100000|2023-01-10 02:35:00|13173|13172|13173.2|13172.2|13179.8|13178.5|13172.4|13171.1|1164
1673318400000|2023-01-10 02:40:00|13173.3|13171.8|13184.1|13182.5|13188.6|13187.4|13172.5|13171.2|1230
1673318700000|2023-01-10 02:45:00|13184|13182.3|13183.6|13182.6|13191.1|13189.5|13180|13178.8|859
1673319000000|2023-01-10 02:50:00|13184|13182.4|13181.5|13179.9|13184.2|13183.2|13174.4|13173.2|938
1673319300000|2023-01-10 02:55:00|13181.3|13180|13179.8|13178.8|13184.8|13183.6|13179|13177.7|1049
1673319600000|2023-01-10 03:00:00|13179.6|13178.6|13181.3|13179.7|13185|13183.8|13178.5|13177.4|878
1673319900000|2023-01-10 03:05:00|13181|13179.8|13188.7|13187.7|13191.9|13190.5|13180.2|13179.1|827
1673320200000|2023-01-10 03:10:00|13188.8|13187.8|13191|13189.1|13192.7|13191.4|13188.4|13187|650
1673320500000|2023-01-10 03:15:00|13190.9|13189.2|13184.2|13182.4|13191.2|13190|13183.7|13182.4|729
1673320800000|2023-01-10 03:20:00|13184.1|13182.3|13181.4|13179.9|13185.2|13184.2|13180.2|13178.7|589
1673321100000|2023-01-10 03:25:00|13181.3|13179.8|13182|13181|13184.5|13183.5|13180|13178.9|653
1673321400000|2023-01-10 03:30:00|13181.9|13180.9|13186.4|13185.4|13191.5|13190.5|13180.7|13179.6|660
1673321700000|2023-01-10 03:35:00|13186.9|13185.6|13188.7|13187.7|13189.9|13188.6|13185.3|13184|690
1673322000000|2023-01-10 03:40:00|13189|13187.5|13182.4|13181.4|13189.3|13188.2|13181.1|13180.1|646
1673322300000|2023-01-10 03:45:00|13182.5|13181.5|13180.1|13179.1|13184.4|13183.3|13179.4|13178.1|754
1673322600000|2023-01-10 03:50:00|13180.4|13178.9|13183.1|13181.6|13184.8|13183.7|13180.1|13178.7|707
1673322900000|2023-01-10 03:55:00|13182.8|13181.8|13183.9|13182.4|13186.5|13185.2|13182.6|13181.3|568
1673323200000|2023-01-10 04:00:00|13183.7|13182.7|13184.2|13183.2|13185.3|13184.1|13182.6|13181.3|409
1673323500000|2023-01-10 04:05:00|13184.3|13183.3|13190|13188.4|13191|13189.7|13182|13181|465
1673323800000|2023-01-10 04:10:00|13189.8|13188.3|13194.8|13193.8|13196.4|13195|13188.2|13186.9|712
1673324100000|2023-01-10 04:15:00|13195|13193.4|13194.2|13193.2|13197|13195.7|13193.4|13192.2|502
1673324400000|2023-01-10 04:20:00|13194.1|13193.1|13194.8|13193.8|13195.5|13194.5|13192.3|13191.1|461
1673324700000|2023-01-10 04:25:00|13195|13194|13192.7|13191.7|13195.9|13194.9|13192.4|13191.2|387
1673325000000|2023-01-10 04:30:00|13192.9|13191.4|13194.2|13193.2|13195.7|13194.3|13192|13191|425
1673325300000|2023-01-10 04:35:00|13194.1|13193.1|13194.2|13193.2|13196.6|13195.4|13191.3|13190.3|409
1673325600000|2023-01-10 04:40:00|13194.5|13193.5|13200.5|13198.8|13201.1|13199.6|13193.8|13192.5|535
1673325900000|2023-01-10 04:45:00|13200.4|13198.5|13197.3|13196.3|13202.7|13201.1|13196.3|13195.3|499
1673326200000|2023-01-10 04:50:00|13197.5|13196.5|13197.7|13196|13199.6|13198.4|13195.1|13194|356
1673326500000|2023-01-10 04:55:00|13197.9|13196.7|13199.3|13198.3|13200.3|13199.3|13195.9|13194.9|297
1673326800000|2023-01-10 05:00:00|13199.5|13198|13196.9|13195.9|13204.5|13203|13195.1|13194.1|598
1673327100000|2023-01-10 05:05:00|13196.8|13195.8|13189|13188|13197.9|13196.7|13187.2|13186|610
1673327400000|2023-01-10 05:10:00|13188.8|13187.8|13189.3|13187.7|13190.4|13189.4|13187.7|13186.4|540
1673327700000|2023-01-10 05:15:00|13189.2|13188|13185.8|13184.8|13190.3|13189.3|13184.8|13183.8|503
1673328000000|2023-01-10 05:20:00|13185.7|13184.7|13183|13181.3|13189.3|13188.1|13180.6|13179.1|534
1673328300000|2023-01-10 05:25:00|13182.9|13181.2|13175.1|13174.1|13183.2|13181.7|13174.9|13173.9|623
1673328600000|2023-01-10 05:30:00|13175|13174|13174.6|13173.6|13175.4|13174.3|13171.2|13170.2|462
1673328900000|2023-01-10 05:35:00|13174.5|13173.5|13174.4|13173.4|13177.1|13175.7|13173.4|13172.1|524
1673329200000|2023-01-10 05:40:00|13174.5|13173.5|13174.3|13172.7|13176.8|13175.7|13173.2|13171.8|465
1673329500000|2023-01-10 05:45:00|13174.2|13172.9|13168.2|13167.2|13174.8|13173.3|13167|13165.8|479
1673329800000|2023-01-10 05:50:00|13168.6|13166.9|13174.4|13172.8|13174.5|13173.3|13168.3|13166.9|454
1673330100000|2023-01-10 05:55:00|13174.5|13172.9|13177.9|13176.9|13180.9|13179.9|13173.5|13172.5|792
1673330400000|2023-01-10 06:00:00|13177.8|13176.8|13176.8|13175.8|13181.6|13180.3|13174.6|13173.3|646
1673330700000|2023-01-10 06:05:00|13176.7|13175.7|13178.8|13177.8|13179.3|13177.8|13174|13173|456
1673331000000|2023-01-10 06:10:00|13178.7|13177.7|13184.7|13183.2|13185|13183.5|13177.6|13176.1|626
1673331300000|2023-01-10 06:15:00|13184.9|13183.1|13183.2|13181.6|13185|13183.8|13180.7|13179.3|530
1673331600000|2023-01-10 06:20:00|13183|13181.4|13188.3|13187.3|13191|13189.6|13182.8|13181.3|514
1673331900000|2023-01-10 06:25:00|13188.6|13187.1|13197.8|13196.1|13198|13196.7|13187.5|13186.1|701
1673332200000|2023-01-10 06:30:00|13197.9|13196.2|13198|13196.3|13201.5|13200.2|13195.8|13194.4|683
1673332500000|2023-01-10 06:35:00|13197.9|13196.4|13193.5|13191.8|13198|13196.4|13189.2|13187.6|664
1673332800000|2023-01-10 06:40:00|13192.5|13191.5|13189.5|13188.5|13193.5|13192.4|13187.3|13186|679
1673333100000|2023-01-10 06:45:00|13189.4|13188.4|13190.9|13189.3|13192.4|13190.9|13186.7|13185.7|532
1673333400000|2023-01-10 06:50:00|13189.4|13188.4|13194|13193|13194.4|13193.2|13187.2|13186|394
1673333700000|2023-01-10 06:55:00|13193.9|13192.9|13192.9|13191.2|13194.5|13193.2|13190.2|13189.2|517
1673334000000|2023-01-10 07:00:00|13192.6|13191.6|13211.2|13209.3|13217.9|13216|13187.1|13185.8|1324
1673334300000|2023-01-10 07:05:00|13211|13209.4|13208.2|13207.2|13213.5|13212.1|13205.8|13204.2|1095
1673334600000|2023-01-10 07:10:00|13208.4|13206.9|13213.6|13212|13222.4|13221.2|13208.1|13206.9|1173
1673334900000|2023-01-10 07:15:00|13213.5|13211.5|13211.3|13210.3|13221.9|13220.7|13210.3|13209|1093
1673335200000|2023-01-10 07:20:00|13211.4|13210.4|13207.2|13206.2|13214.9|13213.5|13206.8|13205.5|1113
1673335500000|2023-01-10 07:25:00|13207.1|13206.1|13219|13217.4|13225.7|13224.4|13205.8|13204.4|1020
1673335800000|2023-01-10 07:30:00|13218.8|13217.3|13215.4|13213.9|13219.8|13218.8|13214|13213|721
1673336100000|2023-01-10 07:35:00|13215.3|13213.8|13213.3|13212.3|13215.3|13213.8|13208.4|13207.1|786
1673336400000|2023-01-10 07:40:00|13213.8|13212.1|13205|13204|13216.2|13215.1|13204.3|13203.3|909
1673336700000|2023-01-10 07:45:00|13204.8|13203.8|13208.2|13207.2|13209.6|13208.6|13199.8|13198.5|809
1673337000000|2023-01-10 07:50:00|13208.4|13207.4|13213.1|13212.1|13216|13215|13207.2|13206.2|815
1673337300000|2023-01-10 07:55:00|13212.9|13211.9|13222.8|13221.8|13230|13228.9|13212.5|13211.5|1034
1673337600000|2023-01-10 08:00:00|13223.3|13222.3|13213.9|13212.9|13223.7|13222.5|13209.9|13208.7|1034
1673337900000|2023-01-10 08:05:00|13213.8|13212.8|13207.7|13206.7|13214|13213|13205.1|13204.1|837
1673338200000|2023-01-10 08:10:00|13207.8|13206.8|13215.5|13214.5|13215.6|13214.6|13205.1|13203.9|849
1673338500000|2023-01-10 08:15:00|13215.4|13214.4|13203|13202|13219.6|13218.6|13199.4|13198.4|1073
1673338800000|2023-01-10 08:20:00|13203.2|13201.7|13196.8|13195.8|13204.9|13203.9|13193.2|13192|1049
1673339100000|2023-01-10 08:25:00|13196.9|13195.9|13199.6|13198.6|13203.4|13202.4|13195.7|13194.7|868
1673339400000|2023-01-10 08:30:00|13199.8|13198.8|13185.3|13183.8|13202.9|13201.7|13183|13182|1028
1673339700000|2023-01-10 08:35:00|13185|13184|13184|13183|13189.7|13188.7|13180.7|13179.7|1063
1673340000000|2023-01-10 08:40:00|13183.9|13182.9|13189.3|13188.3|13191.6|13190.6|13178.1|13177.1|977
1673340300000|2023-01-10 08:45:00|13189.2|13188.2|13185.3|13184.3|13189.4|13188.3|13182.6|13181.3|874
1673340600000|2023-01-10 08:50:00|13185.8|13184.2|13183.3|13181.8|13188.6|13187.4|13182.6|13181.2|1004
1673340900000|2023-01-10 08:55:00|13183.4|13181.9|13184.5|13182.9|13185.6|13184.3|13174|13172.6|991
1673341200000|2023-01-10 09:00:00|13184.2|13183.2|13193|13192|13194.4|13193.3|13184.2|13183.1|1130
1673341500000|2023-01-10 09:05:00|13193.1|13192.1|13188.7|13187.7|13195.5|13194.2|13184.4|13183.1|1057
1673341800000|2023-01-10 09:10:00|13188.8|13187.8|13187.1|13186.1|13194.2|13193.2|13187|13185.9|931
1673342100000|2023-01-10 09:15:00|13186.7|13185.7|13182.2|13181.2|13188.7|13187.7|13179.4|13178.4|969
1673342400000|2023-01-10 09:20:00|13182.1|13181.1|13176.7|13175.7|13184.4|13183.4|13176.7|13175.7|717
1673342700000|2023-01-10 09:25:00|13176.6|13175.6|13174.5|13172.8|13179.3|13178.2|13170|13168.7|815
1673343000000|2023-01-10 09:30:00|13174.6|13172.9|13174.2|13173.2|13178.5|13177.5|13170.6|13169.3|952
1673343300000|2023-01-10 09:35:00|13174.4|13172.9|13184.1|13182.5|13184.9|13183.6|13172.4|13171.4|804
1673343600000|2023-01-10 09:40:00|13183.7|13183|13188.8|13187.8|13189.7|13188.7|13183.3|13182.3|772
1673343900000|2023-01-10 09:45:00|13188.7|13187.7|13188.6|13187.6|13194.5|13193.2|13187|13185.7|684
1673344200000|2023-01-10 09:50:00|13188.5|13187.5|13188.4|13186.9|13189.6|13188.6|13182.8|13181.7|649
1673344500000|2023-01-10 09:55:00|13188.3|13186.8|13182.8|13181.8|13189.5|13188.2|13182.2|13181.2|849
1673344800000|2023-01-10 10:00:00|13182.9|13181.9|13185.5|13183.9|13188.4|13187.2|13182.3|13181|962
1673345100000|2023-01-10 10:05:00|13185.4|13184.3|13196.1|13194.6|13197.7|13196.5|13185.3|13184.1|760
1673345400000|2023-01-10 10:10:00|13196|13195|13191.5|13190|13197.1|13196.1|13191|13189.5|786
1673345700000|2023-01-10 10:15:00|13191.2|13190.2|13195.9|13194.9|13197.1|13195.9|13191.2|13190.1|569
1673346000000|2023-01-10 10:20:00|13196|13195|13196.4|13194.8|13197.2|13195.9|13191.7|13190.5|662
1673346300000|2023-01-10 10:25:00|13196.3|13195.1|13200.3|13199.3|13201.5|13200.2|13195|13193.7|606
1673346600000|2023-01-10 10:30:00|13200.4|13199.4|13197.3|13196.3|13202|13200.8|13195.5|13194.2|797
1673346900000|2023-01-10 10:35:00|13197.4|13196.4|13198.4|13196.8|13199.5|13198.2|13192.1|13191.1|707
1673347200000|2023-01-10 10:40:00|13198.1|13197.1|13196.8|13195.8|13199.9|13198.6|13196.7|13195.5|523
1673347500000|2023-01-10 10:45:00|13196.7|13195.7|13196.1|13195.1|13200.1|13199.1|13193.8|13192.8|552
1673347800000|2023-01-10 10:50:00|13196.3|13194.8|13199.1|13197.6|13199.7|13198.7|13195.4|13194.2|646
1673348100000|2023-01-10 10:55:00|13198.5|13197.5|13198|13197|13200.5|13199.4|13196.8|13195.8|504
1673348400000|2023-01-10 11:00:00|13197.8|13196.8|13209|13208|13209.8|13208.4|13197.3|13196.3|741
1673348700000|2023-01-10 11:05:00|13208.9|13207.9|13206.4|13205.4|13208.9|13207.9|13204.6|13203.6|545
1673349000000|2023-01-10 11:10:00|13206.5|13205.5|13209.9|13208.9|13212.7|13211.7|13206|13205|629
1673349300000|2023-01-10 11:15:00|13209.7|13208.7|13207.3|13205.7|13211.9|13210.7|13204.4|13203.2|709
1673349600000|2023-01-10 11:20:00|13207.2|13206.2|13207.5|13205.9|13208|13207|13203.7|13202.6|661
1673349900000|2023-01-10 11:25:00|13206.7|13205.7|13205.6|13204|13208.4|13207.1|13200.6|13199.6|731
1673350200000|2023-01-10 11:30:00|13205.7|13204.2|13209.8|13208.8|13211|13209.5|13205.1|13204|824
1673350500000|2023-01-10 11:35:00|13209.7|13208.7|13212.5|13211.5|13214.2|13213|13206.7|13205.5|610
1673350800000|2023-01-10 11:40:00|13212.3|13211.3|13216.7|13215.7|13218.2|13217.2|13211.3|13210.1|575
1673351100000|2023-01-10 11:45:00|13216.6|13215.6|13212.8|13211.8|13218.9|13217.9|13212.7|13211.6|613
1673351400000|2023-01-10 11:50:00|13212.9|13211.9|13210.5|13209|13212.9|13211.9|13207.8|13206.5|516
1673351700000|2023-01-10 11:55:00|13210.2|13209.2|13205.3|13204.3|13213.8|13212.8|13203.9|13202.8|587
1673352000000|2023-01-10 12:00:00|13205.6|13204|13207.4|13205.8|13211.4|13210.2|13205|13203.7|593
1673352300000|2023-01-10 12:05:00|13207|13206|13214.8|13213.8|13215.5|13214.5|13204.9|13203.6|517
1673352600000|2023-01-10 12:10:00|13214.7|13213.7|13219.1|13218.1|13219.3|13218.3|13212.9|13211.9|603
1673352900000|2023-01-10 12:15:00|13219.2|13218.2|13218.1|13217.1|13223.1|13222.1|13217.2|13216.2|606
1673353200000|2023-01-10 12:20:00|13218|13217|13216|13214.3|13219.5|13218.3|13215.2|13214.2|526
1673353500000|2023-01-10 12:25:00|13215.9|13214.5|13216.1|13215.1|13217.5|13216.2|13212.5|13211.3|528
1673353800000|2023-01-10 12:30:00|13216.2|13215.2|13219.8|13218.8|13220.9|13219.8|13216.2|13215.2|539
1673354100000|2023-01-10 12:35:00|13219.9|13218.9|13226.7|13225.7|13227.3|13226.3|13219.7|13218.7|627
1673354400000|2023-01-10 12:40:00|13226.8|13225.8|13232.9|13231.9|13236.4|13235.4|13224.8|13223.8|734
1673354700000|2023-01-10 12:45:00|13233|13232|13236.2|13234.6|13239.5|13238.5|13232.9|13231.6|733
1673355000000|2023-01-10 12:50:00|13236.5|13235.2|13236.3|13235.3|13237.5|13236.3|13231|13229.7|582
1673355300000|2023-01-10 12:55:00|13236.5|13235|13239.2|13238.2|13245.2|13244.2|13234.8|13233.5|723
1673355600000|2023-01-10 13:00:00|13239.1|13238.1|13233.6|13232.6|13244.1|13243.1|13233.1|13232.1|857
1673355900000|2023-01-10 13:05:00|13233.4|13232.4|13230.6|13229|13233.8|13232.5|13225.3|13224.1|776
1673356200000|2023-01-10 13:10:00|13230.5|13228.8|13234.8|13233.8|13236.6|13235.4|13228.5|13227.5|676
1673356500000|2023-01-10 13:15:00|13234.9|13233.9|13233.3|13232.3|13238.8|13237.8|13232|13230.8|711
1673356800000|2023-01-10 13:20:00|13233.4|13232.4|13223.1|13222.1|13234.2|13232.8|13223|13222|734
1673357100000|2023-01-10 13:25:00|13223|13222|13232.4|13231.4|13233.8|13232.8|13222.9|13221.9|732
1673357400000|2023-01-10 13:30:00|13232.3|13231.3|13234.4|13233.4|13238|13237|13230.2|13229.2|822
1673357700000|2023-01-10 13:35:00|13234.2|13233.2|13241.9|13240.9|13242.6|13241.6|13233.2|13232.2|863
1673358000000|2023-01-10 13:40:00|13241.8|13240.8|13241.1|13239.6|13248.4|13247.4|13240.8|13239.6|644
1673358300000|2023-01-10 13:45:00|13240.5|13239.5|13240.3|13239.3|13240.7|13239.7|13234.3|13233.3|666
1673358600000|2023-01-10 13:50:00|13240.2|13239.2|13233.7|13232.7|13241.5|13240.5|13233.4|13232.4|543
1673358900000|2023-01-10 13:55:00|13233.8|13232.8|13229.3|13228.3|13235.7|13234.9|13226.7|13225.7|567
1673359200000|2023-01-10 14:00:00|13229.5|13228.5|13204.1|13203.1|13229.6|13228.5|13203.6|13202.5|1747
1673359500000|2023-01-10 14:05:00|13203.4|13202.5|13186.6|13184.9|13204.8|13202.9|13182|13181|1930
1673359800000|2023-01-10 14:10:00|13187.1|13186.1|13198.2|13197.2|13205.1|13204.1|13183.3|13181.8|1505
1673360100000|2023-01-10 14:15:00|13197.9|13196.9|13200.9|13199.9|13202.3|13201.3|13188.2|13187.2|1108
1673360400000|2023-01-10 14:20:00|13201|13200|13198.5|13197.5|13208.8|13207.7|13196.2|13195.2|1082
1673360700000|2023-01-10 14:25:00|13198.3|13197.3|13196.9|13195.9|13203.8|13202.8|13191.7|13190.7|1104
1673361000000|2023-01-10 14:30:00|13197.3|13196.3|13182.3|13181.3|13198.4|13197.4|13179.4|13178.4|1581
1673361300000|2023-01-10 14:35:00|13182.1|13181.1|13188.2|13187.2|13193.5|13192.5|13173.3|13172.2|1261
1673361600000|2023-01-10 14:40:00|13187.8|13186.8|13190.3|13189.3|13195.9|13194.9|13184.9|13183.9|1237
1673361900000|2023-01-10 14:45:00|13190.5|13189.5|13195.9|13194.9|13201.2|13200.1|13188.5|13187.5|1181
1673362200000|2023-01-10 14:50:00|13195.6|13194.6|13199.7|13198.7|13210.2|13209.2|13195.6|13194.4|1184
1673362500000|2023-01-10 14:55:00|13199.8|13198.8|13202.3|13200.5|13204.6|13203.4|13190.4|13189.4|1165
1673362800000|2023-01-10 15:00:00|13201.8|13200.7|13201.5|13200.5|13209.6|13208.6|13196.6|13195.5|1282
1673363100000|2023-01-10 15:05:00|13201.4|13200.4|13203.8|13202.8|13215.3|13214.3|13201|13200|1081
1673363400000|2023-01-10 15:10:00|13203.6|13202.6|13201.2|13200.2|13205.8|13204.8|13194|13192.9|1128
1673363700000|2023-01-10 15:15:00|13201|13200|13207.4|13206.4|13207.4|13206.4|13192.8|13191.8|1082
1673364000000|2023-01-10 15:20:00|13207.3|13206.3|13202.4|13201.4|13208.5|13207.5|13199.3|13198.3|1012
1673364300000|2023-01-10 15:25:00|13202.2|13201.2|13207.7|13206.7|13208.3|13207.3|13196.1|13195.1|1018
1673364600000|2023-01-10 15:30:00|13207.8|13206.8|13216.9|13215.9|13218.1|13217.1|13205.6|13204.6|1112
1673364900000|2023-01-10 15:35:00|13217|13216|13215.1|13214.1|13219.2|13218.2|13213.6|13212.6|973
1673365200000|2023-01-10 15:40:00|13215.2|13214.2|13229.4|13228.4|13231.5|13230.6|13214.9|13213.9|1002
1673365500000|2023-01-10 15:45:00|13229.3|13228.3|13232.5|13231.5|13233.3|13232.3|13223.6|13222.6|1056
1673365800000|2023-01-10 15:50:00|13232.8|13231.8|13219.3|13218.3|13233|13231.9|13214.1|13213|1218
1673366100000|2023-01-10 15:55:00|13219.2|13218.2|13218.1|13217.1|13222|13221|13212|13211|920
1673366400000|2023-01-10 16:00:00|13217.8|13216.8|13211.8|13210.8|13226.1|13225.1|13211.8|13210.8|979
1673366700000|2023-01-10 16:05:00|13211.9|13210.9|13215.1|13214.1|13216.1|13215.1|13210.6|13209.4|763
1673367000000|2023-01-10 16:10:00|13215.2|13214.2|13215.7|13214.7|13221.8|13220.8|13213.3|13212.4|694
1673367300000|2023-01-10 16:15:00|13215.6|13214.6|13212.7|13211.7|13219.5|13218.2|13212.6|13211.6|696
1673367600000|2023-01-10 16:20:00|13212.8|13211.8|13210.3|13209.3|13216.2|13214.9|13207.8|13206.8|612
1673367900000|2023-01-10 16:25:00|13210.5|13209.5|13216.3|13215.3|13217.1|13215.8|13209.5|13208.5|748
1673368200000|2023-01-10 16:30:00|13216.4|13215.4|13223.4|13222.4|13225|13224|13212.5|13211.5|767
1673368500000|2023-01-10 16:35:00|13223.9|13222.9|13230.8|13229.8|13230.8|13229.9|13221|13220.3|643
1673368800000|2023-01-10 16:40:00|13230.9|13229.9|13229.3|13228.3|13232.2|13231.2|13226.7|13225.7|654
1673369100000|2023-01-10 16:45:00|13229.9|13228.9|13231.8|13230.8|13234.6|13233.6|13227.4|13226.4|670
1673369400000|2023-01-10 16:50:00|13231.7|13230.7|13227.7|13226.7|13235|13234|13227.6|13226.6|563
1673369700000|2023-01-10 16:55:00|13227.6|13226.6|13226|13225|13229.5|13228.5|13223.5|13222.5|509
1673370000000|2023-01-10 17:00:00|13226.1|13225.1|13222.2|13221.2|13228|13226.7|13218.7|13217.6|789
1673370300000|2023-01-10 17:05:00|13222.3|13221.3|13221.2|13220.2|13225.7|13224.7|13221.2|13220.2|506
1673370600000|2023-01-10 17:10:00|13221.1|13220.1|13218.4|13217.4|13224|13223|13218|13217|458
1673370900000|2023-01-10 17:15:00|13218|13217.3|13220.6|13219.6|13220.8|13219.8|13216.9|13215.9|408
1673371200000|2023-01-10 17:20:00|13220.5|13219.5|13217.1|13216.1|13220.8|13219.8|13215.6|13214.6|443
1673371500000|2023-01-10 17:25:00|13217|13216|13214.4|13213.4|13217.4|13216.4|13211.2|13210.2|364
1673371800000|2023-01-10 17:30:00|13214.3|13213.3|13215|13214|13215.2|13214.2|13210.2|13209.2|477
1673372100000|2023-01-10 17:35:00|13214.9|13213.9|13210.8|13209.8|13216.4|13215.4|13210|13209|465
1673372400000|2023-01-10 17:40:00|13211.2|13210.2|13216.9|13215.9|13216.9|13215.9|13210.8|13209.8|374
1673372700000|2023-01-10 17:45:00|13217|13216|13221.3|13220.3|13221.7|13220.4|13216|13215|392
1673373000000|2023-01-10 17:50:00|13221.1|13220.1|13218.5|13217.5|13222.9|13221.9|13217.8|13216.8|487
1673373300000|2023-01-10 17:55:00|13218.9|13217.9|13221.5|13220.5|13221.7|13220.7|13218.8|13217.8|333
1673373600000|2023-01-10 18:00:00|13221.7|13221|13216.7|13215.7|13224.2|13223.2|13215.7|13214.7|564
1673373900000|2023-01-10 18:05:00|13217.1|13216.1|13217.8|13216.8|13219.9|13218.9|13216.9|13215.6|435
1673374200000|2023-01-10 18:10:00|13217.7|13216.7|13220.2|13219.2|13220.5|13219.5|13217.1|13216.1|405
1673374500000|2023-01-10 18:15:00|13220.3|13219.3|13226.8|13225.8|13226.8|13225.8|13219.7|13218.5|444
1673374800000|2023-01-10 18:20:00|13226.5|13225.5|13228.9|13227.9|13230.3|13229.3|13225.6|13224.6|399
1673375100000|2023-01-10 18:25:00|13229|13228|13228.9|13227.9|13231.1|13230.1|13227.4|13226.4|434
1673375400000|2023-01-10 18:30:00|13229.1|13228.1|13227.9|13226.9|13230.9|13229.9|13226.5|13225.5|392
1673375700000|2023-01-10 18:35:00|13227.8|13226.8|13225.3|13224.3|13227.9|13226.9|13221.1|13220.1|414
1673376000000|2023-01-10 18:40:00|13225.4|13224.4|13228.5|13226.9|13230.8|13229.6|13223|13222|429
1673376300000|2023-01-10 18:45:00|13228.6|13226.8|13228.2|13227.2|13229.2|13228.2|13225|13224|429
1673376600000|2023-01-10 18:50:00|13228.4|13226.8|13228.7|13227.7|13229|13228|13226.6|13225.6|322
1673376900000|2023-01-10 18:55:00|13228.8|13227.8|13226.8|13225.8|13230.9|13229.9|13226.6|13225.6|338
1673377200000|2023-01-10 19:00:00|13226.9|13225.9|13220|13219|13226.9|13225.9|13218.4|13217.4|450
1673377500000|2023-01-10 19:05:00|13219.9|13218.9|13220.3|13219.3|13222|13221|13219.3|13218.3|369
1673377800000|2023-01-10 19:10:00|13220.4|13219.4|13222.9|13221.9|13223.1|13222.1|13218.3|13217.3|442
1673378100000|2023-01-10 19:15:00|13222.8|13221.8|13221.1|13220.1|13225|13223.9|13220.6|13219.6|385
1673378400000|2023-01-10 19:20:00|13221.2|13220.2|13220.7|13219.7|13224.1|13223.1|13220.3|13219.3|270
1673378700000|2023-01-10 19:25:00|13220.8|13219.8|13218.8|13217.8|13220.8|13219.8|13217|13216|289
1673379000000|2023-01-10 19:30:00|13218.5|13217.5|13220.8|13219.8|13221.2|13220.2|13218.3|13217.3|246
1673379300000|2023-01-10 19:35:00|13220.7|13219.7|13224.2|13223.2|13225.4|13224|13220.7|13219.7|314
1673379600000|2023-01-10 19:40:00|13224.1|13223.1|13226.5|13225.5|13229|13228|13224.1|13223.1|341
1673379900000|2023-01-10 19:45:00|13226.4|13225.4|13226|13225|13227.5|13226.5|13224.7|13223.7|364
1673380200000|2023-01-10 19:50:00|13226.1|13225.1|13224.9|13223.9|13229.4|13228.4|13224.3|13223.3|389
1673380500000|2023-01-10 19:55:00|13224.5|13223.5|13223.8|13222.8|13225.6|13224.5|13222.9|13221.9|408
1673380800000|2023-01-10 20:00:00|13223.7|13222.7|13220.1|13218.5|13224|13222.8|13219.6|13218.4|446
1673381100000|2023-01-10 20:05:00|13220|13218.7|13219.1|13218.1|13221.2|13219.9|13217.4|13216.2|435
1673381400000|2023-01-10 20:10:00|13219|13218|13218.9|13217.3|13220.7|13219.5|13218.4|13217.2|267
1673381700000|2023-01-10 20:15:00|13218.4|13217.2|13217.5|13216|13218.8|13217.8|13216|13214.8|387
1673382000000|2023-01-10 20:20:00|13217.2|13216.2|13218.7|13217.7|13220.8|13219.8|13217.2|13216.2|333
1673382300000|2023-01-10 20:25:00|13218.8|13217.8|13219.8|13218.8|13220.9|13219.9|13218.1|13217.2|219
1673382600000|2023-01-10 20:30:00|13219.9|13218.9|13218.7|13217.7|13221.2|13219.9|13218|13217|332
1673382900000|2023-01-10 20:35:00|13218.8|13217.8|13222.5|13221.5|13222.5|13221.5|13218|13217|265
1673383200000|2023-01-10 20:40:00|13222.4|13221.4|13223.5|13222.5|13225.7|13224.7|13222.1|13221.1|353
1673383500000|2023-01-10 20:45:00|13223.4|13222.4|13221.5|13220.5|13223.8|13222.6|13220.9|13219.7|301
1673383800000|2023-01-10 20:50:00|13221.4|13220.4|13224.6|13223.6|13224.8|13223.8|13221.3|13220|405
1673384100000|2023-01-10 20:55:00|13224.5|13223.5|13224.3|13223.3|13225.1|13224.1|13222.4|13221.4|423
1673384400000|2023-01-10 21:00:00|13224|13223|13224.2|13223.2|13224.9|13223.9|13222.9|13221.8|269
1673384700000|2023-01-10 21:05:00|13224.1|13223.1|13224.2|13223.5|13225|13223.6|13223.7|13222.8|77
1673385000000|2023-01-10 21:10:00|13224.9|13223.9|13227|13226|13228|13226.7|13224.9|13223.8|168
1673385300000|2023-01-10 21:15:00|13226.9|13225.9|13226|13225|13227.9|13226.5|13225.5|13224|163
1673385600000|2023-01-10 21:20:00|13225.6|13224.6|13223.4|13222.4|13226.1|13224.6|13222|13220.5|189
1673385900000|2023-01-10 21:25:00|13223.7|13222.2|13218.3|13217.3|13223.7|13222.5|13218.3|13217.1|156
1673386200000|2023-01-10 21:30:00|13218.4|13217.4|13219.1|13218.1|13219.5|13218.2|13218.1|13216.8|136
1673386500000|2023-01-10 21:35:00|13219|13218|13221|13220|13221.3|13220.1|13219|13217.8|69
1673386800000|2023-01-10 21:40:00|13220.9|13219.9|13223.8|13222.8|13224.3|13222.9|13220.7|13219.7|218
1673387100000|2023-01-10 21:45:00|13224|13222.5|13224.6|13223|13224.9|13223.6|13223.5|13222|424
1673387400000|2023-01-10 21:50:00|13224.4|13222.8|13224|13222.4|13225.1|13223.4|13222.5|13220.8|533
1673387700000|2023-01-10 21:55:00|13224.2|13222.2|13228.8|13223|13228.8|13224.4|13224.2|13220.1|485
1673388000000|2023-01-10 22:00:00|13228.1|13222.1|13219.1|13213.1|13228.1|13222.1|13218.9|13212.9|80
1673388300000|2023-01-10 22:05:00|13218.9|13212.9|13218.5|13212.5|13219.5|13213.5|13216.6|13210.6|334
1673388600000|2023-01-10 22:10:00|13218.9|13212.9|13218.2|13212.2|13219|13213|13216.5|13210.5|1139
1673388900000|2023-01-10 22:15:00|13218.3|13212.3|13220.7|13214.7|13221|13215|13217|13211|1138
1673389200000|2023-01-10 22:20:00|13220.8|13214.8|13220.7|13214.7|13221.1|13215.1|13219.8|13213.8|1124
1673389500000|2023-01-10 22:25:00|13220.5|13214.5|13220.7|13214.7|13223.7|13217.7|13219.8|13213.8|1116
1673389800000|2023-01-10 22:30:00|13220.9|13214.9|13218.5|13212.5|13223|13217|13216.5|13210.8|2248
1673390100000|2023-01-10 22:35:00|13217.7|13211.7|13225.4|13219.4|13225.9|13219.9|13217.4|13211.4|744
1673390400000|2023-01-10 22:40:00|13225.3|13219.3|13225.3|13220.2|13226.5|13220.8|13220.4|13214.4|515
1673390700000|2023-01-10 22:45:00|13224|13219.9|13226|13220.3|13226.3|13220.6|13224|13219|491
1673391000000|2023-01-10 22:50:00|13225.9|13220.1|13225.2|13220.1|13226.4|13221.1|13224.6|13219|944
1673391300000|2023-01-10 22:55:00|13225.6|13220.2|13221.1|13215.1|13226.2|13220.4|13220.7|13214.7|1299
1673391600000|2023-01-10 23:00:00|13221.8|13215.8|13220.2|13217|13224|13220.6|13220.1|13214.5|243
1673391900000|2023-01-10 23:05:00|13220.1|13217.1|13219.3|13216.9|13220.3|13217.6|13216.6|13213.7|513
1673392200000|2023-01-10 23:10:00|13219.4|13217.4|13221.1|13219.5|13224.7|13221.9|13219.1|13216.5|812
1673392500000|2023-01-10 23:15:00|13221.2|13219.4|13218|13216|13224|13222|13216.6|13215|677
1673392800000|2023-01-10 23:20:00|13218.1|13216.7|13219.2|13218.2|13221.4|13219.7|13215.8|13214.2|579
1673393100000|2023-01-10 23:25:00|13219.1|13218.1|13215|13213.1|13221|13219|13214.5|13212.6|472
1673393400000|2023-01-10 23:30:00|13215.1|13213.2|13219.7|13218.7|13220|13218.8|13214|13212.3|394
1673393700000|2023-01-10 23:35:00|13219.9|13218.4|13216.2|13215.2|13220|13218.8|13216|13214.8|244
1673394000000|2023-01-10 23:40:00|13216.1|13215.1|13214|13212.3|13216.5|13215.5|13212.8|13211.6|166
1673394300000|2023-01-10 23:45:00|13213.8|13212.8|13213.5|13211.8|13214.5|13213.4|13212.1|13210.8|259
1673394600000|2023-01-10 23:50:00|13213.1|13212.1|13213.7|13212.7|13215|13213.8|13212.8|13211|362
1673394900000|2023-01-10 23:55:00|13214.3|13212.5|13211.5|13209.7|13214.3|13212.5|13207.2|13206|469
1673395200000|2023-01-11 00:00:00|13210.7|13209.6|13218.6|13217.6|13220.1|13219.1|13209.8|13208.8|528
1673395500000|2023-01-11 00:05:00|13218.9|13217.2|13217.8|13216.8|13226.5|13225.2|13215.1|13213.5|873
1673395800000|2023-01-11 00:10:00|13218.1|13216.6|13216.3|13214.7|13221|13219.5|13216|13214.5|585
1673396100000|2023-01-11 00:15:00|13216.4|13214.5|13221|13219|13221.5|13220.3|13211.4|13210.2|651
1673396400000|2023-01-11 00:20:00|13220.9|13218.9|13226.6|13225.1|13227.4|13226|13220.2|13218.7|633
1673396700000|2023-01-11 00:25:00|13226.1|13224.8|13226.2|13225.2|13231.3|13229.6|13224.4|13223|674
1673397000000|2023-01-11 00:30:00|13226.4|13224.8|13225.1|13223.5|13227.9|13226.3|13220.8|13219.4|913
1673397300000|2023-01-11 00:35:00|13225|13223.3|13221.4|13219.9|13226.2|13224.9|13219.8|13218.2|648
1673397600000|2023-01-11 00:40:00|13221.2|13219.8|13220.1|13218.6|13223|13222|13218.6|13217.6|577
1673397900000|2023-01-11 00:45:00|13220.2|13219.2|13223.7|13222|13226.6|13225.5|13218.9|13217.6|481
1673398200000|2023-01-11 00:50:00|13223.8|13222.8|13233.7|13232.7|13236.9|13235.9|13220|13218.2|1168
1673398500000|2023-01-11 00:55:00|13233.6|13232.6|13227.2|13225.6|13234.9|13233.7|13221.4|13220|850
1673398800000|2023-01-11 01:00:00|13227.3|13225.5|13230.7|13229|13234.9|13233.4|13225|13223.1|802
1673399100000|2023-01-11 01:05:00|13230.6|13229.1|13237.8|13236.2|13238.3|13237.6|13229.8|13228.9|603
1673399400000|2023-01-11 01:10:00|13237.9|13236.5|13239.3|13237.7|13242.1|13241.1|13236.4|13235.1|618
1673399700000|2023-01-11 01:15:00|13238.6|13237.6|13238.2|13236.5|13242.8|13241.8|13235.7|13234.5|572
1673400000000|2023-01-11 01:20:00|13238.3|13236.6|13245.4|13243.6|13247|13245.9|13238|13236.6|856
1673400300000|2023-01-11 01:25:00|13245.5|13243.7|13245.1|13244.1|13246|13244.4|13239.4|13238.5|573
1673400600000|2023-01-11 01:30:00|13245|13244|13243.7|13242.7|13253.4|13252.3|13242.8|13241.6|807
1673400900000|2023-01-11 01:35:00|13244.1|13242.6|13241.3|13239.7|13247|13246|13240.8|13239.7|563
1673401200000|2023-01-11 01:40:00|13241.1|13240.1|13233.4|13232.4|13242|13241|13233|13231.5|857
1673401500000|2023-01-11 01:45:00|13233.6|13232.1|13236.8|13235.1|13236.9|13235.5|13229.8|13228.4|800
1673401800000|2023-01-11 01:50:00|13236.9|13235.2|13238.3|13236.6|13239.8|13238.5|13234.5|13232.8|774
1673402100000|2023-01-11 01:55:00|13238.2|13236.5|13240.3|13238.7|13241.7|13240.3|13235.3|13233.8|664
1673402400000|2023-01-11 02:00:00|13240.2|13239.3|13237.3|13235.6|13246.8|13245.4|13236.4|13235|704
1673402700000|2023-01-11 02:05:00|13236.7|13235.7|13242|13240.4|13242.4|13241|13234|13232.3|729
1673403000000|2023-01-11 02:10:00|13241.9|13240.5|13241.8|13240.2|13243|13241.8|13237.1|13235.9|657
1673403300000|2023-01-11 02:15:00|13241.7|13240.1|13244.9|13243.3|13250.8|13249.4|13241.6|13240.1|604
1673403600000|2023-01-11 02:20:00|13245|13243.2|13247.3|13245.5|13248.3|13246.8|13243.7|13242.3|667
1673403900000|2023-01-11 02:25:00|13247.2|13245.6|13236.5|13234.9|13247.5|13246.5|13235.4|13234.3|770
1673404200000|2023-01-11 02:30:00|13237.3|13236.3|13240.4|13238.9|13242.1|13240.9|13235.4|13233.5|675
1673404500000|2023-01-11 02:35:00|13240.1|13239.1|13245.8|13244.1|13248.2|13246.8|13240.1|13239.1|797
1673404800000|2023-01-11 02:40:00|13245.7|13244.3|13243.2|13241.6|13247.6|13246.2|13242.8|13241.5|558
1673405100000|2023-01-11 02:45:00|13243.1|13241.7|13254.3|13252.6|13259|13257.5|13242.4|13241.4|769
1673405400000|2023-01-11 02:50:00|13254.7|13253.2|13249.3|13247.1|13256.4|13255|13248.1|13246.6|896
1673405700000|2023-01-11 02:55:00|13249|13247.4|13256.7|13255|13256.7|13255.4|13248.1|13246.6|728
1673406000000|2023-01-11 03:00:00|13256|13254.8|13251|13249.2|13256.9|13255.5|13244.7|13243.7|679
1673406300000|2023-01-11 03:05:00|13250.9|13249.3|13253.1|13251.5|13255.5|13254.3|13249|13247.9|649
1673406600000|2023-01-11 03:10:00|13253.2|13251.6|13252.3|13250.5|13255|13253.2|13251.2|13250|492
1673406900000|2023-01-11 03:15:00|13252.5|13251|13248.5|13246.6|13252.8|13251.3|13247.2|13246|565
1673407200000|2023-01-11 03:20:00|13248.4|13246.7|13251.4|13249.5|13251.5|13249.9|13247.5|13246|415
1673407500000|2023-01-11 03:25:00|13251.5|13249.7|13253.7|13252.1|13254.7|13253.7|13250.4|13249.1|464
1673407800000|2023-01-11 03:30:00|13253.4|13252.4|13249.3|13248.3|13253.7|13252.5|13248.5|13247.2|397
1673408100000|2023-01-11 03:35:00|13249.4|13248.4|13247.5|13246|13250.8|13249.5|13247.1|13245.9|355
1673408400000|2023-01-11 03:40:00|13247.7|13246.2|13247.7|13246|13249|13247.6|13246.8|13245.6|390
1673408700000|2023-01-11 03:45:00|13247.5|13246.5|13244.5|13243.5|13250.2|13249.2|13243.5|13242.3|357
1673409000000|2023-01-11 03:50:00|13244.4|13243.4|13245.8|13244.1|13246.4|13244.9|13240.8|13239.5|495
1673409300000|2023-01-11 03:55:00|13245.7|13244.4|13246.3|13244.7|13247|13245.7|13245|13243.7|452
1673409600000|2023-01-11 04:00:00|13246|13245|13250.2|13249.2|13250.2|13249.2|13246|13244.6|387
1673409900000|2023-01-11 04:05:00|13250.1|13249.1|13247.9|13246.4|13250.5|13249.3|13247.1|13245.9|344
1673410200000|2023-01-11 04:10:00|13248|13246.5|13243.4|13242.4|13248.1|13246.7|13242|13241|394
1673410500000|2023-01-11 04:15:00|13244.5|13243.5|13247.2|13245.7|13247.3|13246.3|13244.5|13243.5|301
1673410800000|2023-01-11 04:20:00|13247.3|13245.9|13244.3|13242.7|13247.8|13246.6|13243.6|13242.6|222
1673411100000|2023-01-11 04:25:00|13244|13243|13247.6|13246|13248.2|13246.9|13243.6|13242.5|345
1673411400000|2023-01-11 04:30:00|13247.5|13245.9|13244.3|13243.3|13249|13247.4|13243.2|13242.2|467
1673411700000|2023-01-11 04:35:00|13244.1|13243.1|13237|13236|13244.3|13243.1|13237|13235.7|373
1673412000000|2023-01-11 04:40:00|13237.1|13236.1|13235.1|13234.1|13238.4|13236.9|13233.6|13232.1|534
1673412300000|2023-01-11 04:45:00|13235.2|13234.2|13235.3|13234.3|13237.5|13236.2|13234.5|13233.5|451
1673412600000|2023-01-11 04:50:00|13235.2|13234.2|13234.8|13233.2|13237.3|13236.1|13233.3|13232.1|361
1673412900000|2023-01-11 04:55:00|13234.9|13233.3|13228.3|13226.7|13235|13233.7|13227.3|13226|420
1673413200000|2023-01-11 05:00:00|13228.2|13227|13231.5|13229.7|13232.9|13231.9|13227.8|13226.4|507
1673413500000|2023-01-11 05:05:00|13231.1|13230.1|13229.4|13228.4|13232.1|13231.1|13228.9|13227.8|292
1673413800000|2023-01-11 05:10:00|13229.3|13228.3|13231.3|13229.8|13232.1|13230.8|13229.2|13227.9|382
1673414100000|2023-01-11 05:15:00|13231.4|13230.1|13231|13230|13234.1|13232.9|13230.3|13229.3|504
1673414400000|2023-01-11 05:20:00|13231.2|13230.2|13230.5|13229.5|13233.5|13232.4|13230.4|13229.2|523
1673414700000|2023-01-11 05:25:00|13230.6|13229.6|13233.6|13232.6|13233.6|13232.6|13229.3|13228.3|357
1673415000000|2023-01-11 05:30:00|13233.4|13232.4|13229.9|13228.9|13233.7|13232.7|13229.5|13228.3|417
1673415300000|2023-01-11 05:35:00|13230|13229|13224.7|13223.7|13230.3|13229.2|13223.6|13222.4|533
1673415600000|2023-01-11 05:40:00|13224.8|13223.8|13216.7|13215.7|13224.8|13223.8|13213.9|13212.9|590
1673415900000|2023-01-11 05:45:00|13216.6|13215.6|13216.2|13215.2|13219|13218|13214.3|13213.3|573
1673416200000|2023-01-11 05:50:00|13216.1|13215.1|13224.1|13223.1|13224.2|13223.2|13216.1|13215.1|552
1673416500000|2023-01-11 05:55:00|13224.3|13223.3|13226.9|13225.9|13228.3|13227.3|13222.3|13221.2|582
1673416800000|2023-01-11 06:00:00|13227|13226|13219.3|13218.3|13227|13226|13219.1|13218.1|452
1673417100000|2023-01-11 06:05:00|13219.2|13218.2|13222.3|13220.8|13222.6|13221.3|13216.9|13215.7|437
1673417400000|2023-01-11 06:10:00|13222.1|13221.1|13226.9|13225.9|13227.1|13226|13222.1|13221|584
1673417700000|2023-01-11 06:15:00|13227|13226|13230.7|13229.1|13231.3|13230.1|13226.5|13225.8|581
1673418000000|2023-01-11 06:20:00|13230.5|13229.2|13230.5|13229.5|13232.7|13231.5|13229.3|13228.3|469
1673418300000|2023-01-11 06:25:00|13230.9|13229.3|13234.2|13233.2|13235.3|13234|13230.4|13229.2|347
1673418600000|2023-01-11 06:30:00|13234|13233|13232.2|13230.6|13234|13233|13229.4|13228.2|445
1673418900000|2023-01-11 06:35:00|13232.1|13230.5|13233.9|13232.9|13236.4|13235|13231.5|13230.2|495
1673419200000|2023-01-11 06:40:00|13233.8|13232.8|13234|13233|13235.2|13233.9|13233.2|13232.1|551
1673419500000|2023-01-11 06:45:00|13233.9|13232.9|13233.3|13231.8|13234.5|13233.4|13232.9|13231.6|448
1673419800000|2023-01-11 06:50:00|13233|13232|13235.8|13234.8|13236.5|13235.2|13232.6|13231.6|431
1673420100000|2023-01-11 06:55:00|13235.9|13234.9|13232.5|13231|13235.9|13234.9|13231.2|13230.1|500
1673420400000|2023-01-11 07:00:00|13232.6|13230.9|13230.3|13229.3|13233.9|13232.7|13222.2|13221|955
1673420700000|2023-01-11 07:05:00|13230.2|13229.2|13222.6|13221.6|13235|13233.8|13222.6|13221.6|621
1673421000000|2023-01-11 07:10:00|13222.3|13221.3|13221.8|13220.3|13226.5|13225.5|13219.6|13218.6|853
1673421300000|2023-01-11 07:15:00|13221.9|13220.2|13231.3|13229.8|13231.3|13230.2|13221|13219.8|683
1673421600000|2023-01-11 07:20:00|13231|13230|13224.8|13223.8|13231|13230|13224.6|13223.6|539
1673421900000|2023-01-11 07:25:00|13225.1|13224.1|13219.8|13218.8|13228.5|13227.2|13216.8|13215.6|713
1673422200000|2023-01-11 07:30:00|13219.9|13218.9|13228.2|13227.2|13230.7|13229.4|13219.6|13218.4|627
1673422500000|2023-01-11 07:35:00|13227.8|13226.8|13237|13235.5|13238|13236.7|13227.2|13226.2|576
1673422800000|2023-01-11 07:40:00|13236.8|13235.8|13233.8|13232.8|13240.2|13239.2|13233.4|13232.4|664
1673423100000|2023-01-11 07:45:00|13233.7|13232.7|13235.2|13234.2|13239.1|13237.8|13233.4|13232.4|772
1673423400000|2023-01-11 07:50:00|13235.4|13234.4|13236.1|13235.1|13240.7|13239.7|13233.7|13232.7|620
1673423700000|2023-01-11 07:55:00|13236.4|13234.9|13242.6|13241.6|13243.5|13242.4|13235.6|13234.6|605
1673424000000|2023-01-11 08:00:00|13242.9|13241.3|13244.4|13243.4|13246|13244.8|13240.7|13239.4|811
1673424300000|2023-01-11 08:05:00|13244.3|13243.3|13243.6|13242.6|13249.7|13248.5|13239.3|13238.1|914
1673424600000|2023-01-11 08:10:00|13244|13242.2|13251|13250|13251.1|13250.1|13242.3|13241.1|845
1673424900000|2023-01-11 08:15:00|13251.1|13250.1|13248.8|13247.8|13254.6|13253.6|13245|13243.9|947
1673425200000|2023-01-11 08:20:00|13248.9|13247.9|13263.9|13262.3|13270.3|13269.3|13248.8|13247.8|1116
1673425500000|2023-01-11 08:25:00|13264.1|13262.2|13265.7|13264.7|13273.4|13272.4|13262.5|13261|875
1673425800000|2023-01-11 08:30:00|13265.8|13264.8|13264.8|13263.1|13267.8|13266.8|13262.1|13261|1002
1673426100000|2023-01-11 08:35:00|13265.1|13263.2|13257.6|13256.1|13265.3|13264.2|13256.9|13255.7|890
1673426400000|2023-01-11 08:40:00|13257.3|13256.3|13254.5|13253.5|13260.1|13258.7|13254.3|13253.3|637
1673426700000|2023-01-11 08:45:00|13254.9|13253.9|13253.7|13252.7|13257.5|13256.4|13250.7|13249.7|633
1673427000000|2023-01-11 08:50:00|13253.6|13252.6|13262.2|13261.2|13262.2|13261.2|13252.6|13251.6|714
1673427300000|2023-01-11 08:55:00|13262.1|13261.1|13268.7|13267.7|13269.3|13268.3|13260.6|13259.2|771
1673427600000|2023-01-11 09:00:00|13268.5|13267.5|13267.1|13266.1|13275.3|13274.3|13264|13262.5|1083
1673427900000|2023-01-11 09:05:00|13266.8|13265.8|13264.9|13263.9|13267.5|13266.5|13261.4|13260.4|803
1673428200000|2023-01-11 09:10:00|13265|13264|13259.3|13258.3|13266.4|13265.4|13258.7|13257.7|691
1673428500000|2023-01-11 09:15:00|13260|13259|13256.4|13255.4|13260.8|13259.8|13252|13250.5|925
1673428800000|2023-01-11 09:20:00|13256.5|13255.5|13253.6|13252.6|13257.7|13256.4|13251|13250|675
1673429100000|2023-01-11 09:25:00|13253.4|13252.4|13255.3|13254.3|13259|13257.7|13251.6|13250.6|864
1673429400000|2023-01-11 09:30:00|13255.4|13254.4|13247.5|13246|13255.7|13254.7|13246|13244.6|763
1673429700000|2023-01-11 09:35:00|13247.6|13246.1|13248.2|13247.2|13250.4|13249.2|13242.7|13241.7|740
1673430000000|2023-01-11 09:40:00|13248.3|13247.3|13253.3|13252.3|13254|13252.8|13247.1|13246|639
1673430300000|2023-01-11 09:45:00|13253.5|13252|13257.9|13256.9|13259|13258|13250.6|13249.5|630
1673430600000|2023-01-11 09:50:00|13257.6|13256.6|13247.3|13246.3|13260.8|13259.8|13246.7|13245.7|552
1673430900000|2023-01-11 09:55:00|13247.5|13246.5|13248.8|13247.8|13251|13249.8|13244|13243|498
1673431200000|2023-01-11 10:00:00|13248.7|13247.7|13240.5|13239|13250.4|13249.6|13234.1|13233.1|675
1673431500000|2023-01-11 10:05:00|13240.3|13238.9|13236.8|13235.8|13240.5|13238.9|13235.4|13233.9|646
1673431800000|2023-01-11 10:10:00|13236.9|13235.9|13242.2|13241.2|13242.5|13241.3|13231.9|13230.9|604
1673432100000|2023-01-11 10:15:00|13241.9|13240.9|13240.7|13239.7|13244.1|13243|13239.5|13238.3|503
1673432400000|2023-01-11 10:20:00|13241.3|13240.3|13242.6|13241.6|13246.4|13244.9|13237.2|13236.2|522
1673432700000|2023-01-11 10:25:00|13242.5|13241.5|13243|13242|13245.7|13244.7|13241.8|13240.5|471
1673433000000|2023-01-11 10:30:00|13243.3|13242.3|13245.3|13244.3|13245.6|13244.4|13238.8|13237.5|648
1673433300000|2023-01-11 10:35:00|13245.8|13244.2|13248.7|13247.7|13250.9|13249.9|13243.3|13242.1|703
1673433600000|2023-01-11 10:40:00|13248.8|13247.8|13252.5|13250.9|13253.8|13252.7|13248.3|13247|635
1673433900000|2023-01-11 10:45:00|13252.4|13251|13246.2|13245.2|13252.5|13251|13246|13244.9|512
1673434200000|2023-01-11 10:50:00|13246.3|13245.3|13249|13248|13250.8|13249.5|13245.7|13244.6|551
1673434500000|2023-01-11 10:55:00|13248.9|13247.9|13250.3|13249.3|13251.1|13249.9|13246.4|13244.9|593
1673434800000|2023-01-11 11:00:00|13250.5|13249.5|13250.8|13249.8|13251.1|13250|13247.4|13246.2|646
1673435100000|2023-01-11 11:05:00|13250.6|13249.6|13248|13247|13251.4|13250.4|13245.8|13244.8|496
1673435400000|2023-01-11 11:10:00|13248.2|13246.7|13247.3|13246.3|13248.9|13247.5|13241.2|13240|646
1673435700000|2023-01-11 11:15:00|13247.2|13246.2|13247|13246|13248.4|13247.4|13245|13244|524
1673436000000|2023-01-11 11:20:00|13247.1|13246.1|13247.9|13246.2|13247.9|13246.4|13242.9|13241.9|634
1673436300000|2023-01-11 11:25:00|13248|13246.1|13253.2|13251.6|13254.5|13253.3|13246.5|13245.2|628
1673436600000|2023-01-11 11:30:00|13252.7|13251.5|13257|13255.5|13257.1|13255.9|13252.4|13251.1|516
1673436900000|2023-01-11 11:35:00|13256.7|13255.7|13256.4|13255.4|13258.2|13257.2|13255|13254|453
1673437200000|2023-01-11 11:40:00|13256.5|13255.5|13255.3|13254.3|13260.5|13259.5|13254.2|13253.2|546
1673437500000|2023-01-11 11:45:00|13255.2|13254.2|13256|13255|13258.5|13257.3|13252.1|13251.1|438
1673437800000|2023-01-11 11:50:00|13256.1|13255.1|13254.3|13253.3|13256.1|13255.1|13252.7|13251.4|454
1673438100000|2023-01-11 11:55:00|13254.4|13253.4|13259.5|13257.5|13261|13260|13254|13252.7|572
1673438400000|2023-01-11 12:00:00|13258.7|13257.7|13258.8|13257.8|13262.3|13261.3|13257.9|13256.9|362
1673438700000|2023-01-11 12:05:00|13258.7|13257.7|13263.2|13262.2|13263.9|13262.9|13258.4|13257.4|391
1673439000000|2023-01-11 12:10:00|13263.3|13262.3|13268.9|13267.9|13270|13269|13260.3|13259.1|691
1673439300000|2023-01-11 12:15:00|13269|13268|13270.1|13269.1|13273.4|13272.4|13267.6|13266.6|577
1673439600000|2023-01-11 12:20:00|13270.2|13268.6|13263.6|13262.6|13270.3|13269|13263.2|13262.1|608
1673439900000|2023-01-11 12:25:00|13263.5|13262.5|13265.4|13264.4|13268.5|13267.5|13262.4|13261|445
1673440200000|2023-01-11 12:30:00|13265.5|13264.5|13266.7|13265.7|13270.8|13269.8|13265.5|13264.5|483
1673440500000|2023-01-11 12:35:00|13266|13265|13267.3|13266.3|13268.9|13267.9|13263.6|13262.5|518
1673440800000|2023-01-11 12:40:00|13267.2|13266.2|13267.8|13266.8|13268.8|13267.8|13265.2|13264.2|435
1673441100000|2023-01-11 12:45:00|13268|13267|13277.7|13276.7|13279.5|13278.5|13267.8|13266.8|490
1673441400000|2023-01-11 12:50:00|13277.9|13276.9|13284.9|13283.9|13286|13284.8|13277.4|13276.4|639
1673441700000|2023-01-11 12:55:00|13285|13284|13277.7|13276.7|13287.9|13286.9|13277.4|13276.3|669
1673442000000|2023-01-11 13:00:00|13277.5|13276.5|13275.6|13274.6|13281.3|13280.3|13273.8|13272.8|584
1673442300000|2023-01-11 13:05:00|13275.5|13274.5|13270.9|13269.9|13277.4|13276.4|13270.3|13269.3|434
1673442600000|2023-01-11 13:10:00|13271.4|13270.4|13269.7|13268.7|13273.9|13272.9|13267.9|13266.9|497
1673442900000|2023-01-11 13:15:00|13269.6|13268.6|13271.7|13270.7|13274.2|13273.2|13269.1|13268|619
1673443200000|2023-01-11 13:20:00|13271.4|13270.4|13268.4|13267.4|13271.7|13270.7|13266|13264.8|745
1673443500000|2023-01-11 13:25:00|13268.5|13267.5|13270.9|13269.9|13273.1|13272.1|13266.8|13265.8|491
1673443800000|2023-01-11 13:30:00|13270.8|13269.8|13268.8|13267.8|13272.3|13271.3|13267.2|13266.2|576
1673444100000|2023-01-11 13:35:00|13268.9|13267.9|13273.2|13272.2|13276.8|13275.8|13268.7|13267.7|722
1673444400000|2023-01-11 13:40:00|13273.1|13272.1|13258.5|13257.5|13273.3|13272.3|13258|13257.1|584
1673444700000|2023-01-11 13:45:00|13258.3|13257.3|13261.1|13260.1|13264.4|13263.4|13257.4|13256.3|576
1673445000000|2023-01-11 13:50:00|13261.2|13260.2|13260.9|13259.9|13266.1|13265.1|13257.4|13256.3|579
1673445300000|2023-01-11 13:55:00|13261|13260|13270|13269|13270.1|13269.1|13259.1|13258.1|738
1673445600000|2023-01-11 14:00:00|13269.7|13268.7|13271.6|13270.6|13275.6|13274.6|13269.5|13268.5|771
1673445900000|2023-01-11 14:05:00|13271.4|13270.4|13265.4|13264.4|13272.9|13271.9|13263.6|13262.6|553
1673446200000|2023-01-11 14:10:00|13265.5|13264.5|13264.1|13263.1|13269.3|13268.3|13260.8|13259.8|682
1673446500000|2023-01-11 14:15:00|13264.2|13263.2|13263.4|13262.4|13265.1|13264.1|13258.1|13257.1|669
1673446800000|2023-01-11 14:20:00|13263.5|13262.5|13254.9|13253.9|13263.8|13262.8|13254.2|13253.2|610
1673447100000|2023-01-11 14:25:00|13255.1|13254.1|13253.4|13252.4|13258.7|13257.7|13249.6|13248.6|767
1673447400000|2023-01-11 14:30:00|13253.5|13252.5|13261.5|13260.5|13263.5|13262.5|13251.1|13250.1|875
1673447700000|2023-01-11 14:35:00|13261.4|13260.4|13264.7|13263.7|13266.4|13265.4|13260.5|13259.5|1017
1673448000000|2023-01-11 14:40:00|13264.4|13263.4|13259.6|13258.6|13266.1|13265.2|13254.5|13253.5|850
1673448300000|2023-01-11 14:45:00|13259.9|13258.3|13255.8|13254.8|13260.1|13259|13250.8|13249.8|906
1673448600000|2023-01-11 14:50:00|13255.7|13254.7|13254|13253|13259.8|13258.8|13252.7|13251.5|805
1673448900000|2023-01-11 14:55:00|13254.1|13253.1|13253.3|13252.3|13257.2|13256.2|13247.8|13246.5|769
1673449200000|2023-01-11 15:00:00|13253.2|13252.2|13259.5|13258.5|13260|13259.3|13253|13252|738
1673449500000|2023-01-11 15:05:00|13259.4|13258.4|13255.8|13254.8|13259.4|13258.4|13247.7|13246.7|770
1673449800000|2023-01-11 15:10:00|13255.7|13254.7|13258|13257|13260.2|13259.2|13253.2|13252.2|781
1673450100000|2023-01-11 15:15:00|13258.1|13257.1|13254.5|13253.5|13260.2|13259.4|13253|13252.3|806
1673450400000|2023-01-11 15:20:00|13254.7|13253.7|13254.3|13253.3|13255.4|13254.5|13244.2|13243.2|754
1673450700000|2023-01-11 15:25:00|13254.6|13253.6|13247.2|13246.2|13254.6|13253.6|13244|13243|599
1673451000000|2023-01-11 15:30:00|13247.4|13246.7|13243.5|13242.5|13247.8|13246.8|13238.6|13237.6|724
1673451300000|2023-01-11 15:35:00|13243.4|13242.4|13245.9|13244.9|13246.5|13245.5|13241.4|13240.4|683
1673451600000|2023-01-11 15:40:00|13246.1|13245.1|13242.9|13241.9|13246.5|13245.5|13240.8|13239.8|627
1673451900000|2023-01-11 15:45:00|13242.8|13241.8|13249.1|13248.1|13253.3|13252.5|13241.4|13240.4|687
1673452200000|2023-01-11 15:50:00|13249|13248|13257.8|13256.8|13258.7|13257.7|13248.8|13247.8|822
1673452500000|2023-01-11 15:55:00|13257.9|13256.9|13260.1|13259.1|13261.1|13260.1|13256.4|13255.5|570
1673452800000|2023-01-11 16:00:00|13260.2|13259.2|13255|13254|13260.5|13259.5|13254.4|13253.5|621
1673453100000|2023-01-11 16:05:00|13255.1|13254.1|13248|13247|13255.8|13254.8|13246.1|13245.1|486
1673453400000|2023-01-11 16:10:00|13248.1|13247.1|13242.9|13241.9|13250.2|13249.2|13242.1|13241.4|639
1673453700000|2023-01-11 16:15:00|13242.8|13241.8|13246|13245.3|13248.3|13247.3|13242.5|13241.5|631
1673454000000|2023-01-11 16:20:00|13246.1|13245.1|13246.3|13245.3|13247|13246|13243.2|13242.2|609
1673454300000|2023-01-11 16:25:00|13246.2|13245.2|13250.7|13249.7|13251|13250|13246|13245|425
1673454600000|2023-01-11 16:30:00|13250.4|13249.8|13250.1|13249.1|13251.3|13250.3|13247.9|13246.9|404
1673454900000|2023-01-11 16:35:00|13250.2|13249.2|13252.3|13251.3|13253.4|13252.4|13249.3|13248.3|329
1673455200000|2023-01-11 16:40:00|13252.2|13251.2|13250|13249|13252.3|13251.3|13248.2|13247.2|345
1673455500000|2023-01-11 16:45:00|13249.9|13248.9|13250.5|13249.5|13251.9|13251.2|13248.3|13247.1|396
1673455800000|2023-01-11 16:50:00|13250.4|13249.4|13250.6|13249.6|13252.8|13251.8|13248|13247|363
1673456100000|2023-01-11 16:55:00|13250.5|13249.8|13258.5|13257.8|13258.7|13258|13250.5|13249.5|423
1673456400000|2023-01-11 17:00:00|13258.7|13257.7|13259.2|13258.2|13263|13262.1|13257.9|13256.9|430
1673456700000|2023-01-11 17:05:00|13259.1|13258.1|13261.2|13260.2|13262.3|13261.6|13257|13256|296
1673457000000|2023-01-11 17:10:00|13261|13260|13260.2|13259.2|13262.7|13261.7|13258.5|13257.5|359
1673457300000|2023-01-11 17:15:00|13260.1|13259.1|13257.5|13256.8|13262.9|13262.1|13257.5|13256.5|343
1673457600000|2023-01-11 17:20:00|13258.3|13257.3|13255.2|13254.2|13258.4|13257.6|13253.4|13252.4|355
1673457900000|2023-01-11 17:25:00|13255.3|13254.3|13258.1|13257.1|13260.4|13259.4|13254.7|13253.7|349
1673458200000|2023-01-11 17:30:00|13258|13257|13259.8|13258.8|13259.8|13258.8|13256.5|13255.5|349
1673458500000|2023-01-11 17:35:00|13259.5|13258.5|13259.3|13258.3|13261.2|13260.2|13257.3|13256.3|307
1673458800000|2023-01-11 17:40:00|13259.5|13258.8|13259.1|13258.1|13259.9|13259.1|13258.4|13257.4|251
1673459100000|2023-01-11 17:45:00|13259.3|13258.3|13256|13255|13259.3|13258.3|13255.5|13254.5|194
1673459400000|2023-01-11 17:50:00|13255.8|13254.8|13255.4|13254.4|13257.5|13256.5|13254.4|13253.5|277
1673459700000|2023-01-11 17:55:00|13255.5|13254.5|13249.5|13248|13256.3|13255.6|13248.8|13247.8|270
1673460000000|2023-01-11 18:00:00|13249.3|13248.3|13246.9|13245.9|13251.7|13250.7|13243.3|13242.3|486
1673460300000|2023-01-11 18:05:00|13246.8|13245.8|13249.8|13248.8|13250|13249|13246|13245|368
1673460600000|2023-01-11 18:10:00|13249.7|13248.7|13236.6|13235|13249.8|13248.8|13229.9|13226.4|484
1673460900000|2023-01-11 18:15:00|13235.9|13234.9|13257.6|13256.6|13271.7|13269.9|13235.3|13233.2|1419
1673461200000|2023-01-11 18:20:00|13257.7|13256.7|13253.7|13252.7|13260.8|13259.7|13252.9|13251.9|705
1673461500000|2023-01-11 18:25:00|13253.8|13252.8|13253.6|13252.6|13257.1|13256.1|13252.2|13251.2|515
1673461800000|2023-01-11 18:30:00|13253.9|13252.9|13239.3|13238.3|13254.2|13253.2|13239|13238|629
1673462100000|2023-01-11 18:35:00|13239.4|13238.4|13238.9|13237.9|13244|13242.8|13238.7|13237.7|560
1673462400000|2023-01-11 18:40:00|13239|13238|13234|13233|13239.1|13238.1|13232.1|13231.1|642
1673462700000|2023-01-11 18:45:00|13233.9|13232.9|13236.7|13235.7|13237|13236|13232.3|13231.3|519
1673463000000|2023-01-11 18:50:00|13236.8|13235.8|13238.7|13237.7|13240.5|13239.5|13234.4|13233.3|618
1673463300000|2023-01-11 18:55:00|13238.9|13237.9|13232.8|13231.8|13238.9|13237.9|13231.9|13230.9|579
1673463600000|2023-01-11 19:00:00|13233.1|13231.6|13233.1|13232.1|13238.3|13237.3|13231.2|13230.2|645
1673463900000|2023-01-11 19:05:00|13233.2|13232.2|13230.3|13229.3|13235|13234|13229.8|13228.8|549
1673464200000|2023-01-11 19:10:00|13230.2|13229.2|13235.6|13234.6|13236.5|13235.3|13229.5|13228.5|500
1673464500000|2023-01-11 19:15:00|13235.5|13234.5|13242.2|13240.6|13243.1|13242.1|13234.7|13233.7|472
1673464800000|2023-01-11 19:20:00|13242.1|13240.9|13243.8|13242.8|13244.9|13243.9|13240.4|13239.2|356
1673465100000|2023-01-11 19:25:00|13243.9|13242.9|13240.3|13239.3|13244.3|13243.3|13240|13238.9|417
1673465400000|2023-01-11 19:30:00|13240.2|13239.2|13241.9|13240.9|13242.4|13241.1|13237.5|13236.2|477
1673465700000|2023-01-11 19:35:00|13241.8|13240.8|13242.1|13241.1|13243.4|13242.4|13241.6|13240.6|401
1673466000000|2023-01-11 19:40:00|13242.2|13241.2|13243.3|13242.3|13245.6|13244.5|13242|13241|333
1673466300000|2023-01-11 19:45:00|13242.9|13241.9|13245.2|13244.2|13245.6|13244.3|13242.7|13241.5|300
1673466600000|2023-01-11 19:50:00|13245.3|13244.3|13242.9|13241.9|13246.2|13245.2|13242.6|13241.5|294
1673466900000|2023-01-11 19:55:00|13243|13242|13242|13241|13245.5|13244.5|13240.3|13239.3|318
1673467200000|2023-01-11 20:00:00|13241.8|13240.8|13249.1|13247.5|13249.2|13247.8|13241.8|13240.7|483
1673467500000|2023-01-11 20:05:00|13249.2|13247.9|13250.1|13249.1|13250.3|13249.3|13247.4|13246.2|291
1673467800000|2023-01-11 20:10:00|13251.2|13250.2|13248.9|13247.9|13253.3|13252.1|13248.7|13247.5|285
1673468100000|2023-01-11 20:15:00|13248.8|13247.8|13243.8|13242.8|13249.9|13248.4|13242.5|13241.5|426
1673468400000|2023-01-11 20:20:00|13244.1|13242.5|13240.8|13239.8|13245|13243.4|13240.8|13239.7|446
1673468700000|2023-01-11 20:25:00|13240.9|13239.9|13241.9|13240.9|13242.8|13241.8|13239.5|13238.5|409
1673469000000|2023-01-11 20:30:00|13242.2|13241.2|13243.5|13241.9|13245.9|13244.7|13241.9|13240.7|474
1673469300000|2023-01-11 20:35:00|13243.4|13242.4|13245.1|13244.1|13246.1|13245.1|13242.9|13241.8|344
1673469600000|2023-01-11 20:40:00|13245.2|13244.2|13243.9|13242.9|13245.4|13244.4|13242.7|13241.5|417
1673469900000|2023-01-11 20:45:00|13244.1|13242.6|13244|13243|13247.3|13246|13243.5|13242.3|369
1673470200000|2023-01-11 20:50:00|13243.9|13242.9|13244.4|13243.4|13248.5|13247.2|13243.7|13242.6|315
1673470500000|2023-01-11 20:55:00|13244.3|13243.3|13253.6|13252.6|13253.6|13252.6|13243.9|13242.9|469
1673470800000|2023-01-11 21:00:00|13253.8|13252.8|13248.3|13246.8|13256.2|13255|13248|13246.6|497
1673471100000|2023-01-11 21:05:00|13248.4|13246.7|13248.1|13247.1|13248.6|13247.2|13245.4|13244.4|397
1673471400000|2023-01-11 21:10:00|13248.3|13246.8|13247.6|13246.1|13249.8|13248.6|13247|13245.8|503
1673471700000|2023-01-11 21:15:00|13247.4|13246|13246.8|13245.8|13249.1|13248.2|13246.3|13245|415
1673472000000|2023-01-11 21:20:00|13246.6|13245.6|13243.9|13242.9|13246.6|13245.6|13242.4|13241.4|393
1673472300000|2023-01-11 21:25:00|13243.8|13242.8|13247.6|13246|13248.1|13246.7|13243.7|13242.3|572
1673472600000|2023-01-11 21:30:00|13247.7|13246.1|13248.2|13247.2|13249.4|13248.2|13246.6|13245.1|354
1673472900000|2023-01-11 21:35:00|13248.1|13247.1|13247|13246|13248.6|13247.3|13245.4|13244.2|328
1673473200000|2023-01-11 21:40:00|13247.1|13246.1|13251.1|13249.6|13251.3|13250|13246|13245|291
1673473500000|2023-01-11 21:45:00|13251.2|13249.5|13250.9|13249|13251.2|13250|13248.3|13246.5|290
1673473800000|2023-01-11 21:50:00|13250.7|13248.9|13251.3|13249.5|13251.4|13250|13250|13248|652
1673474100000|2023-01-11 21:55:00|13251.1|13249.4|13248.1|13242.1|13253.2|13251.1|13248|13242|346
1673474400000|2023-01-11 22:00:00|13248|13242|13246.7|13240.7|13249.6|13243.6|13241.2|13235.2|38
1673474700000|2023-01-11 22:05:00|13246.8|13240.8|13244.5|13238.5|13247.2|13241.2|13242|13238.5|242
1673475000000|2023-01-11 22:10:00|13244.7|13238.7|13252|13246|13253.6|13247.6|13244.6|13238.6|294
1673475300000|2023-01-11 22:15:00|13251.8|13245.8|13248.9|13242.9|13255.1|13249.1|13248.6|13242.6|1116
1673475600000|2023-01-11 22:20:00|13248.8|13242.8|13248.7|13242.7|13248.9|13242.9|13247.9|13241.9|1120
1673475900000|2023-01-11 22:25:00|13248.6|13242.6|13249|13243|13249.4|13243.4|13248.2|13242.2|1182
1673476200000|2023-01-11 22:30:00|13249.1|13243.1|13251|13245|13252|13246|13247.5|13241.5|523
1673476500000|2023-01-11 22:35:00|13250.9|13244.9|13248.8|13242.8|13251.1|13245.1|13247.4|13241.4|1053
1673476800000|2023-01-11 22:40:00|13248.7|13242.7|13248.8|13242.8|13250.1|13244.4|13244.8|13238.8|1003
1673477100000|2023-01-11 22:45:00|13248.7|13242.7|13249|13243|13249.8|13244|13247|13241|711
1673477400000|2023-01-11 22:50:00|13249.1|13243.1|13246.8|13240.8|13249.1|13243.1|13245.9|13239.9|795
1673477700000|2023-01-11 22:55:00|13247.5|13241.5|13246|13240|13247.8|13241.8|13243|13237|1062
1673478000000|2023-01-11 23:00:00|13246.6|13240.6|13229.7|13227.1|13246.8|13240.8|13229|13227.1|377
1673478300000|2023-01-11 23:05:00|13230|13227.4|13218.9|13217.9|13230|13227.7|13218.7|13216.8|966
1673478600000|2023-01-11 23:10:00|13219|13218|13207.1|13205.3|13219.4|13218|13194.3|13190.9|940
1673478900000|2023-01-11 23:15:00|13207.2|13205.2|13200.1|13198|13214.1|13212|13194.6|13192.5|944
1673479200000|2023-01-11 23:20:00|13200.2|13198.1|13195.5|13192.8|13211.9|13209.8|13189.3|13187.2|1155
1673479500000|2023-01-11 23:25:00|13195.4|13192.2|13187.6|13185.3|13198.2|13195.7|13186.9|13185.1|1153
1673479800000|2023-01-11 23:30:00|13187.4|13184.6|13185.8|13183.9|13197.7|13195.6|13179.9|13177.8|1208
1673480100000|2023-01-11 23:35:00|13185.9|13183.8|13178.9|13177.3|13190.2|13187.9|13178.2|13177|1162
1673480400000|2023-01-11 23:40:00|13178.8|13177.2|13191.5|13189.4|13194|13192.1|13178.8|13177.1|849
1673480700000|2023-01-11 23:45:00|13191.6|13189.3|13198.2|13196.2|13202|13199.7|13191.6|13189.3|743
1673481000000|2023-01-11 23:50:00|13198.3|13196.1|13193.1|13191|13204|13201.9|13187.8|13185.8|825
1673481300000|2023-01-11 23:55:00|13193|13191.1|13191.4|13189.7|13201.2|13199.5|13188|13186.1|950
1673481600000|2023-01-12 00:00:00|13191.2|13189.5|13200.2|13198.2|13204.8|13202.9|13186.6|13184.8|1325
1673481900000|2023-01-12 00:05:00|13199.5|13197.9|13176.6|13174.8|13199.5|13197.9|13175.5|13173.9|1180
1673482200000|2023-01-12 00:10:00|13176.8|13174.5|13179.4|13177.8|13187.6|13185.9|13172.3|13170.6|1162
1673482500000|2023-01-12 00:15:00|13179.5|13177.6|13184.1|13182.4|13185.9|13184.5|13175.1|13173.6|988
1673482800000|2023-01-12 00:20:00|13184.2|13182.5|13166|13164.1|13187.5|13185.8|13165.2|13163.9|1078
1673483100000|2023-01-12 00:25:00|13166.1|13164.3|13167.8|13166|13172.6|13170.8|13161.1|13159.6|940
1673483400000|2023-01-12 00:30:00|13167.6|13166.2|13159.4|13157.9|13171.3|13169.4|13158.4|13157.4|1023
1673483700000|2023-01-12 00:35:00|13159.1|13158.1|13163|13161.5|13166.7|13165|13154|13152.2|997
1673484000000|2023-01-12 00:40:00|13162.7|13161.7|13172.6|13170.9|13173.6|13172.2|13161.7|13160.5|989
1673484300000|2023-01-12 00:45:00|13172.5|13170.7|13182|13180.2|13182.4|13180.9|13172.2|13170.5|989
1673484600000|2023-01-12 00:50:00|13182.3|13180.7|13189.1|13187.3|13201|13199.4|13181.9|13180.6|1767
1673484900000|2023-01-12 00:55:00|13188.2|13187.2|13191.6|13190|13198.1|13196|13176.7|13175.7|1344
1673485200000|2023-01-12 01:00:00|13191.8|13190.3|13188.9|13187.1|13199.5|13197.3|13185.9|13184.7|1202
1673485500000|2023-01-12 01:05:00|13189|13187.3|13197|13195.3|13201.2|13199.8|13184|13182.7|1111
1673485800000|2023-01-12 01:10:00|13195.4|13195.2|13194.3|13193.3|13202.5|13201.1|13187.9|13186.4|1115
1673486100000|2023-01-12 01:15:00|13194.1|13193.1|13182.7|13181.1|13194.4|13193.2|13182.3|13181|761
1673486400000|2023-01-12 01:20:00|13182.6|13181|13179.9|13178.9|13182.8|13181.5|13176.1|13174.9|674
1673486700000|2023-01-12 01:25:00|13180.1|13178.6|13176.4|13175.4|13183.4|13182.4|13173.1|13172.1|789
1673487000000|2023-01-12 01:30:00|13176.5|13175.5|13168.2|13166.4|13176.6|13175.5|13167|13166|776
1673487300000|2023-01-12 01:35:00|13168.4|13166.5|13176.8|13175|13177.4|13176|13166.8|13165.4|639
1673487600000|2023-01-12 01:40:00|13176.5|13175.1|13175|13173.3|13188.6|13187.1|13174.1|13173|855
1673487900000|2023-01-12 01:45:00|13174.8|13173.4|13161.8|13160.3|13176|13174.7|13161.3|13160.2|945
1673488200000|2023-01-12 01:50:00|13161.5|13160.5|13164.3|13162.5|13166.2|13164.3|13155.7|13154.5|1185
1673488500000|2023-01-12 01:55:00|13164.2|13162.3|13167.7|13166|13171.5|13169.9|13158.1|13156.6|1199
1673488800000|2023-01-12 02:00:00|13167.5|13166.5|13173.7|13172.1|13175.8|13174.1|13165|13163|852
1673489100000|2023-01-12 02:05:00|13173.5|13172|13170.6|13169.6|13176.6|13174.7|13168.6|13167.1|714
1673489400000|2023-01-12 02:10:00|13170.4|13169.4|13178|13176.5|13182|13180.8|13169|13167.5|643
1673489700000|2023-01-12 02:15:00|13177.6|13176.6|13174|13173|13177.7|13176.6|13172.4|13171.4|573
1673490000000|2023-01-12 02:20:00|13174.1|13173.1|13175.1|13173.5|13177.4|13176.5|13172.3|13170.8|485
1673490300000|2023-01-12 02:25:00|13174.5|13173.4|13175.6|13174|13177.4|13176.4|13173.8|13172.4|433
1673490600000|2023-01-12 02:30:00|13175.4|13174.1|13168.8|13167.8|13177|13175.4|13166.8|13165.8|609
1673490900000|2023-01-12 02:35:00|13168.7|13167.7|13166.1|13164.6|13170|13169|13164.1|13163|494
1673491200000|2023-01-12 02:40:00|13165.9|13164.9|13158.1|13157.1|13167.3|13166.1|13154.4|13153.4|557
1673491500000|2023-01-12 02:45:00|13158.3|13157.3|13156.4|13155.4|13158.5|13157.5|13147.2|13146|828
1673491800000|2023-01-12 02:50:00|13156.7|13155.7|13153.9|13152|13157.3|13156.3|13150.9|13149.8|681
1673492100000|2023-01-12 02:55:00|13153.8|13152.2|13163.4|13161.7|13163.5|13162.1|13151.1|13150.1|692
1673492400000|2023-01-12 03:00:00|13163.6|13162.1|13163|13161.5|13165.8|13164.8|13161.4|13160.4|575
1673492700000|2023-01-12 03:05:00|13162.7|13161.7|13164.2|13163.2|13169.7|13168.7|13162.5|13161.1|424
1673493000000|2023-01-12 03:10:00|13164|13163|13163.4|13162.4|13165.4|13164.2|13161.1|13160.2|464
1673493300000|2023-01-12 03:15:00|13163.5|13162.5|13164.1|13162.5|13168.8|13167.3|13160.7|13159.7|673
1673493600000|2023-01-12 03:20:00|13164.2|13163.2|13162.1|13161.1|13164.7|13163.5|13160|13159|555
1673493900000|2023-01-12 03:25:00|13162.2|13160.7|13165.5|13164.5|13167.1|13166|13161.7|13160.5|581
1673494200000|2023-01-12 03:30:00|13165.2|13164.2|13166.2|13165.2|13167.5|13166.5|13162.7|13161.8|540
1673494500000|2023-01-12 03:35:00|13166.4|13165.4|13170|13168.1|13170.7|13169.7|13166.2|13165.2|443
1673494800000|2023-01-12 03:40:00|13169.9|13168.4|13168|13167|13170.5|13169.6|13166.9|13165.6|395
1673495100000|2023-01-12 03:45:00|13167.3|13166.5|13167.1|13165.6|13167.5|13166.5|13163.5|13162.5|451
1673495400000|2023-01-12 03:50:00|13166.8|13165.8|13165.2|13164.2|13168.5|13167.3|13162.6|13161.6|419
1673495700000|2023-01-12 03:55:00|13165.1|13164.1|13170.7|13169.7|13171.5|13170.5|13165.1|13164.1|360
1673496000000|2023-01-12 04:00:00|13171|13169.5|13176.5|13174.7|13181.7|13180.6|13170.7|13169.5|614
1673496300000|2023-01-12 04:05:00|13176.4|13174.8|13171.5|13170.5|13178.6|13177.6|13170.6|13169|376
1673496600000|2023-01-12 04:10:00|13171.6|13170.6|13166|13165|13171.6|13170.6|13164.5|13163.6|380
1673496900000|2023-01-12 04:15:00|13166.1|13165.1|13170.5|13168.8|13170.5|13169.1|13165.1|13164.1|435
1673497200000|2023-01-12 04:20:00|13170.3|13168.7|13168|13167|13170.4|13169.3|13164.5|13163.6|355
1673497500000|2023-01-12 04:25:00|13168.1|13167.1|13164.3|13162.6|13170.4|13169|13160.1|13159|457
1673497800000|2023-01-12 04:30:00|13164.5|13162.7|13156|13155|13167.8|13166.4|13156|13155|498
1673498100000|2023-01-12 04:35:00|13155.9|13154.9|13156.8|13155.8|13159.8|13158.8|13154.8|13153.8|415
1673498400000|2023-01-12 04:40:00|13157|13155.5|13158.3|13157.3|13158.7|13157.5|13154.1|13153|507
1673498700000|2023-01-12 04:45:00|13158.9|13157.9|13161.9|13160.1|13162.3|13161.3|13158.4|13157.3|343
1673499000000|2023-01-12 04:50:00|13162|13160.2|13156.5|13154.8|13162|13161|13154|13152.9|491
1673499300000|2023-01-12 04:55:00|13156.3|13155.3|13145|13144|13157|13155.8|13139.2|13137.6|672
1673499600000|2023-01-12 05:00:00|13145.1|13144.1|13148|13147|13149.4|13148|13145.1|13143.7|556
1673499900000|2023-01-12 05:05:00|13148.1|13147.1|13150.3|13149.3|13151.5|13150.5|13146.9|13145.9|381
1673500200000|2023-01-12 05:10:00|13150.7|13149.7|13147.5|13145.8|13152.2|13151|13147|13145.8|313
1673500500000|2023-01-12 05:15:00|13147.2|13145.9|13141.8|13140.8|13150|13148.3|13138.4|13136.5|599
1673500800000|2023-01-12 05:20:00|13141.9|13140.9|13148.9|13147.3|13149.5|13148.2|13137|13135.9|601
1673501100000|2023-01-12 05:25:00|13148.7|13147|13149.6|13148.6|13151.1|13149.8|13146.2|13144.5|543
1673501400000|2023-01-12 05:30:00|13149.7|13148.7|13147.1|13146.1|13151.1|13149.9|13144|13142.6|664
1673501700000|2023-01-12 05:35:00|13148.3|13147.3|13151.8|13150.8|13153.5|13152.5|13146.3|13145|599
1673502000000|2023-01-12 05:40:00|13152|13151|13154.3|13152.8|13157|13155.7|13151.8|13150.5|617
1673502300000|2023-01-12 05:45:00|13154|13153|13161|13159.5|13162|13160.9|13154|13152.8|394
1673502600000|2023-01-12 05:50:00|13160.8|13159.8|13159.1|13158.1|13161.1|13159.8|13154.6|13153.5|444
1673502900000|2023-01-12 05:55:00|13158.6|13157.6|13164.5|13163.5|13166.4|13165.1|13157.5|13156.5|501
1673503200000|2023-01-12 06:00:00|13164.4|13163.4|13155.4|13154.4|13166.6|13165.6|13152.8|13151.5|521
1673503500000|2023-01-12 06:05:00|13155.5|13154.5|13159.3|13157.7|13161.4|13160|13151.9|13150.6|709
1673503800000|2023-01-12 06:10:00|13159.2|13157.6|13162|13161|13162.5|13161.3|13157.5|13156.5|503
1673504100000|2023-01-12 06:15:00|13162.1|13161.1|13169.3|13168.3|13174|13172.9|13162|13161|585
1673504400000|2023-01-12 06:20:00|13169.8|13168.8|13174.8|13173.2|13176|13174.7|13169.6|13168|435
1673504700000|2023-01-12 06:25:00|13174.9|13173.3|13169.1|13168.1|13176|13174.7|13167.4|13166.7|518
1673505000000|2023-01-12 06:30:00|13168.9|13167.6|13166.9|13165.9|13169.1|13167.9|13164.2|13163.2|463
1673505300000|2023-01-12 06:35:00|13167.1|13166.1|13164.8|13163.8|13169|13167.8|13161.4|13159.8|533
1673505600000|2023-01-12 06:40:00|13165|13163.5|13167.7|13166.7|13170.2|13169.2|13164.7|13163.5|441
1673505900000|2023-01-12 06:45:00|13168|13166.5|13171.6|13170.6|13174|13172.6|13166.9|13165.9|485
1673506200000|2023-01-12 06:50:00|13171.5|13170.5|13171.9|13170.9|13175|13174|13170.8|13169.8|466
1673506500000|2023-01-12 06:55:00|13171.8|13170.3|13173.2|13172.2|13176|13174.7|13169.8|13168.8|496
1673506800000|2023-01-12 07:00:00|13173.4|13172.4|13178.2|13177.2|13184.3|13183|13171.1|13170.1|994
1673507100000|2023-01-12 07:05:00|13178.1|13177.1|13179.3|13178.3|13180|13178.9|13175.3|13174.3|916
1673507400000|2023-01-12 07:10:00|13179.5|13178.5|13186.7|13185.7|13190.6|13189.6|13178.6|13177.6|849
1673507700000|2023-01-12 07:15:00|13186.8|13185.8|13186.1|13185.1|13189.2|13188.1|13181.8|13180.8|816
1673508000000|2023-01-12 07:20:00|13186|13185|13179.9|13178.2|13186|13185|13179.1|13177.7|820
1673508300000|2023-01-12 07:25:00|13180.1|13178.5|13176.4|13175.4|13184|13182.8|13176.3|13175.1|692
1673508600000|2023-01-12 07:30:00|13176.5|13175.5|13175.6|13174.1|13177.8|13176.5|13170.3|13169|708
1673508900000|2023-01-12 07:35:00|13175.5|13174|13168.2|13166.6|13178.3|13177.3|13167|13165.5|779
1673509200000|2023-01-12 07:40:00|13168.4|13166.5|13172.8|13171.8|13173.4|13172.4|13168.3|13166.5|523
1673509500000|2023-01-12 07:45:00|13172.9|13171.9|13171.2|13169.5|13174.5|13173.1|13164.4|13163.6|649
1673509800000|2023-01-12 07:50:00|13171.3|13169.8|13162.9|13161.9|13171.4|13169.8|13160.9|13159.7|832
1673510100000|2023-01-12 07:55:00|13162.6|13161.6|13160.8|13159.8|13163.4|13162.2|13156.3|13155.3|801
1673510400000|2023-01-12 08:00:00|13160.9|13159.9|13167.6|13166.6|13169.2|13168.2|13157.4|13156.4|972
1673510700000|2023-01-12 08:05:00|13167.5|13166.5|13175.1|13174.1|13176.4|13175.4|13165.3|13164.3|695
1673511000000|2023-01-12 08:10:00|13175.5|13174.5|13168.1|13167.1|13175.5|13174.5|13166.7|13165.6|764
1673511300000|2023-01-12 08:15:00|13167.9|13166.9|13173.7|13172.7|13174.3|13173.3|13163.9|13162.9|702
1673511600000|2023-01-12 08:20:00|13173.9|13172.9|13173.8|13172.2|13178.1|13177.1|13171.1|13169.9|862
1673511900000|2023-01-12 08:25:00|13173.7|13172.3|13172.4|13170.9|13177|13175.8|13171.1|13170.1|732
1673512200000|2023-01-12 08:30:00|13172.2|13171.2|13167.4|13165.9|13174.7|13173.6|13167.2|13165.9|837
1673512500000|2023-01-12 08:35:00|13167.2|13166.2|13162.6|13161.6|13169.4|13168.4|13161.6|13160.6|716
1673512800000|2023-01-12 08:40:00|13162.4|13161.4|13165.4|13164.4|13165.6|13164.4|13158.9|13157.9|571
1673513100000|2023-01-12 08:45:00|13165.9|13164.9|13164.7|13163.7|13169.5|13168.4|13164.2|13163.3|571
1673513400000|2023-01-12 08:50:00|13164.8|13163.8|13170.2|13168.7|13170.4|13169.2|13163.7|13162.7|558
1673513700000|2023-01-12 08:55:00|13170|13169|13169.9|13168.9|13172.2|13171.2|13168.8|13167.7|470
1673514000000|2023-01-12 09:00:00|13170|13169|13169.3|13168.3|13173.5|13172.3|13168.4|13167.4|573
1673514300000|2023-01-12 09:05:00|13169.1|13168.4|13169.9|13168.9|13170.5|13169.5|13167.8|13166.8|468
1673514600000|2023-01-12 09:10:00|13169.8|13168.8|13150.2|13149.2|13170.6|13169.6|13148.5|13147.3|735
1673514900000|2023-01-12 09:15:00|13150.1|13149.1|13132.5|13130.9|13150.2|13149.2|13126.6|13124.9|995
1673515200000|2023-01-12 09:20:00|13132.4|13130.8|13127.3|13126.3|13134.6|13133.5|13124.6|13123.1|1259
1673515500000|2023-01-12 09:25:00|13127.2|13126.2|13127.2|13126.2|13136.1|13135|13125.6|13124.1|1034
1673515800000|2023-01-12 09:30:00|13127.1|13126.1|13111.6|13110.6|13132.2|13130.9|13109.1|13108.1|964
1673516100000|2023-01-12 09:35:00|13111.5|13110.5|13096.9|13095.9|13113.3|13112.3|13089.7|13087.8|1466
1673516400000|2023-01-12 09:40:00|13097|13096|13094|13092.2|13100|13098.6|13090.3|13089.1|1414
1673516700000|2023-01-12 09:45:00|13093.6|13092.1|13098.3|13097.3|13105.5|13104.3|13086.1|13085.1|1325
1673517000000|2023-01-12 09:50:00|13099.2|13098.2|13105.1|13103.5|13107.2|13106|13093.5|13092.4|1413
1673517300000|2023-01-12 09:55:00|13104.2|13103.2|13096.6|13095.6|13106.2|13104.7|13093.9|13092.9|1115
1673517600000|2023-01-12 10:00:00|13096.5|13095.5|13100.2|13099.2|13108.4|13107.1|13096.4|13095.3|1308
1673517900000|2023-01-12 10:05:00|13100.8|13100|13101.3|13099.6|13103.8|13102.6|13091.4|13090.1|1224
1673518200000|2023-01-12 10:10:00|13100.9|13099.7|13105.1|13103.4|13106.9|13105.5|13097.1|13095.9|1155
1673518500000|2023-01-12 10:15:00|13105|13103|13105.3|13103.7|13112.8|13111.8|13101.2|13100.2|1035
1673518800000|2023-01-12 10:20:00|13104.9|13103.8|13108.3|13106.8|13109.4|13108.3|13102.1|13101|787
1673519100000|2023-01-12 10:25:00|13108.6|13106.7|13110.7|13108.9|13117.5|13116.2|13107.3|13106.1|824
1673519400000|2023-01-12 10:30:00|13110.9|13109.2|13106.2|13104.6|13111|13109.9|13102|13100.5|808
1673519700000|2023-01-12 10:35:00|13106.1|13104.9|13108.6|13107.6|13114.4|13113.2|13105.4|13104|740
1673520000000|2023-01-12 10:40:00|13108.7|13107.7|13104.8|13103.1|13110.3|13108.8|13102.5|13101.3|781
1673520300000|2023-01-12 10:45:00|13104.5|13103.2|13102.7|13101.7|13108.2|13107.1|13101.9|13100.9|643
1673520600000|2023-01-12 10:50:00|13102.9|13101.4|13100.8|13099.8|13104.5|13103.3|13097|13095.9|780
1673520900000|2023-01-12 10:55:00|13101|13099.5|13101.2|13100.2|13107.4|13106|13100|13098.5|794
1673521200000|2023-01-12 11:00:00|13101.1|13100.1|13098.8|13097.8|13104.3|13103|13097.3|13096|701
1673521500000|2023-01-12 11:05:00|13098.6|13097.6|13097.9|13096.4|13099.8|13098.8|13095.9|13094.8|725
1673521800000|2023-01-12 11:10:00|13097.1|13095.5|13096.6|13095.6|13098.4|13097.2|13094.4|13093.2|704
1673522100000|2023-01-12 11:15:00|13096.5|13095.5|13100|13098.5|13103.2|13102.1|13095.5|13094.1|692
1673522400000|2023-01-12 11:20:00|13099.8|13098.8|13098.3|13097.3|13101.7|13100.5|13095.9|13094.7|786
1673522700000|2023-01-12 11:25:00|13098.2|13097.2|13091.2|13090.2|13100.3|13099.1|13087.8|13086.5|767
1673523000000|2023-01-12 11:30:00|13091.3|13090.3|13089.6|13088.6|13092.6|13091.6|13084.3|13083|858
1673523300000|2023-01-12 11:35:00|13089.4|13088.4|13086.2|13085.2|13093.2|13092|13083.6|13082.6|707
1673523600000|2023-01-12 11:40:00|13086.5|13084.9|13086.3|13085.3|13086.6|13085.4|13081.5|13080.2|792
1673523900000|2023-01-12 11:45:00|13086.2|13085.2|13087.8|13086.8|13090|13088.8|13084.5|13083.5|723
1673524200000|2023-01-12 11:50:00|13088.1|13087.1|13089.8|13088.8|13092.2|13091.1|13085.1|13083.9|786
1673524500000|2023-01-12 11:55:00|13089.9|13088.9|13088.5|13087.5|13091.7|13090.4|13085.3|13084.6|703
1673524800000|2023-01-12 12:00:00|13088.7|13087.2|13078.4|13077.4|13088.8|13087.5|13076.2|13075.2|660
1673525100000|2023-01-12 12:05:00|13078.2|13077.2|13075.1|13073.4|13079.7|13078.7|13072.5|13071.4|697
1673525400000|2023-01-12 12:10:00|13075.2|13073.6|13074.5|13073.5|13076.1|13075.1|13071.1|13070.1|601
1673525700000|2023-01-12 12:15:00|13074.6|13073.6|13066.1|13065.1|13077.1|13076.2|13065.7|13064.7|643
1673526000000|2023-01-12 12:20:00|13066|13065|13070.2|13069.2|13073|13072|13065.5|13064.5|664
1673526300000|2023-01-12 12:25:00|13070.1|13069.1|13068.8|13067.8|13071.1|13070.1|13067.1|13066.1|498
1673526600000|2023-01-12 12:30:00|13068.7|13067.7|13065.7|13064.7|13069.6|13068.4|13063.6|13062.6|575
1673526900000|2023-01-12 12:35:00|13065.5|13064.5|13069.1|13067.4|13069.2|13067.8|13063.7|13062.8|481
1673527200000|2023-01-12 12:40:00|13069|13067.5|13070.7|13069.1|13072.6|13071.4|13065.3|13063.9|764
1673527500000|2023-01-12 12:45:00|13070.4|13069.4|13069.4|13068.4|13072.7|13071.7|13066.7|13065.6|570
1673527800000|2023-01-12 12:50:00|13069.5|13068.5|13073.8|13072.8|13074.3|13073.1|13066.1|13065.1|721
1673528100000|2023-01-12 12:55:00|13073.9|13072.9|13069.1|13068.1|13074.1|13073|13064.8|13063.8|913
1673528400000|2023-01-12 13:00:00|13069.4|13067.8|13055.2|13054.2|13071.3|13070.1|13054.4|13053.1|834
1673528700000|2023-01-12 13:05:00|13055.1|13054.1|13051.6|13050.6|13057.8|13056.8|13048.8|13047.8|789
1673529000000|2023-01-12 13:10:00|13051.3|13050.3|13054.5|13053.5|13057.9|13056.9|13050.8|13049.8|835
1673529300000|2023-01-12 13:15:00|13054.6|13053.6|13056.3|13055.2|13059.3|13058|13053.4|13052.4|837
1673529600000|2023-01-12 13:20:00|13056.5|13055.5|13063.9|13062.5|13067.1|13066|13055.7|13054.4|1554
1673529900000|2023-01-12 13:25:00|13063.6|13062.7|13057.7|13053.2|13064|13062.9|13034.2|13031.5|2105
1673530200000|2023-01-12 13:30:00|13059.3|13052.2|12978.7|12978|13124.3|13120.1|12978.7|12978|2595
1673530500000|2023-01-12 13:35:00|12978.5|12977.8|13018|13016|13025.7|13023.8|12976.7|12970.7|2514
1673530800000|2023-01-12 13:40:00|13016.4|13015.4|13025.9|13024.6|13028|13026.6|12993|12991.8|2570
1673531100000|2023-01-12 13:45:00|13025.8|13024.8|12978.3|12976.9|13026.4|13024.8|12977|12972.8|2599
1673531400000|2023-01-12 13:50:00|12977.3|12976|12965.4|12964|12988.6|12987.4|12955.6|12954|2518
1673531700000|2023-01-12 13:55:00|12966.3|12964.4|12965.9|12964.6|12978.1|12977.1|12950.7|12948.6|2554
1673532000000|2023-01-12 14:00:00|12965.1|12964.1|12974.6|12972.8|12980.7|12979.6|12959.2|12957.7|2313
1673532300000|2023-01-12 14:05:00|12974.5|12972.9|13002.9|13001|13006.1|13004.6|12973.8|12972.2|2097
1673532600000|2023-01-12 14:10:00|13002.8|13000.9|13020.4|13018.7|13025.8|13024.3|13001.3|12999.5|2107
1673532900000|2023-01-12 14:15:00|13020.6|13019.6|13039|13037.5|13039.3|13037.9|13009.7|13008.5|2064
1673533200000|2023-01-12 14:20:00|13039.1|13037.6|13018.5|13017|13046.8|13045.2|13012.3|13011.1|1927
1673533500000|2023-01-12 14:25:00|13018.7|13017.5|13024.1|13023.1|13024.8|13023.8|13009|13007.6|1861
1673533800000|2023-01-12 14:30:00|13024.3|13022.8|13032.2|13030.6|13032.3|13030.6|13003.9|13002.5|2114
1673534100000|2023-01-12 14:35:00|13032|13031|13024|13023|13040.1|13038.8|13022.8|13021.8|1829
1673534400000|2023-01-12 14:40:00|13024.6|13023.1|13053.6|13052|13057.9|13056.9|13023.9|13022.7|1872
1673534700000|2023-01-12 14:45:00|13053.5|13052.5|13055.9|13054.1|13063.7|13062|13042.1|13041.1|1901
1673535000000|2023-01-12 14:50:00|13055.8|13054|13072.3|13071.3|13079.2|13078.1|13055.6|13054|2041
1673535300000|2023-01-12 14:55:00|13072.9|13072.5|13061|13060|13076|13074.7|13052.2|13051|1840
1673535600000|2023-01-12 15:00:00|13060.7|13059.7|13037.1|13036.1|13068.5|13067.5|13036|13034.8|1886
1673535900000|2023-01-12 15:05:00|13036.9|13035.9|13036.2|13035.2|13041.1|13039.8|13029.6|13028.1|1649
1673536200000|2023-01-12 15:10:00|13035.6|13034.6|13013.8|13012.8|13035.6|13034.6|13000.9|12999.3|2029
1673536500000|2023-01-12 15:15:00|13013.9|13012.9|13012.5|13010.8|13024.4|13023.1|13007.8|13006.4|1711
1673536800000|2023-01-12 15:20:00|13012.2|13010.6|13024.8|13023.8|13032.5|13031.1|13006.6|13005.6|1656
1673537100000|2023-01-12 15:25:00|13025|13023.5|13023.8|13022.3|13029.4|13028.3|13013.9|13012.9|1326
1673537400000|2023-01-12 15:30:00|13023.9|13022.6|13014.3|13013.3|13034.5|13032.8|13013.2|13011.8|1633
1673537700000|2023-01-12 15:35:00|13014.6|13013.1|13005.9|13004.9|13015.8|13014.4|13000.3|12999.3|1589
1673538000000|2023-01-12 15:40:00|13005.8|13004.8|13012|13010.5|13017.1|13016.1|13001.4|12999.9|1616
1673538300000|2023-01-12 15:45:00|13011.9|13010.4|12997.5|12996.5|13018.7|13017.4|12996.8|12995.3|1713
1673538600000|2023-01-12 15:50:00|12997.8|12996.2|12985.3|12984.3|12999.4|12997.9|12984.4|12983.4|1751
1673538900000|2023-01-12 15:55:00|12985.4|12984.4|12984.2|12983.2|12990.1|12989.1|12975.7|12974.7|1489
1673539200000|2023-01-12 16:00:00|12984.3|12983.3|12983.2|12981.6|12995.5|12993.9|12982.3|12981.3|1650
1673539500000|2023-01-12 16:05:00|12983.1|12981.8|12983.9|12982.3|12988.5|12987.5|12977|12976|1594
1673539800000|2023-01-12 16:10:00|12984.1|12983.1|12974.7|12973.2|12990.2|12989.2|12973.9|12972.2|1558
1673540100000|2023-01-12 16:15:00|12974.5|12973.5|12966|12965|12976.1|12974.6|12962.6|12961.3|1397
1673540400000|2023-01-12 16:20:00|12966.2|12964.6|12971.2|12970.2|12972.8|12971.8|12959.6|12958.6|1056
1673540700000|2023-01-12 16:25:00|12971.4|12970.4|12975.2|12974.2|12980.4|12979.1|12969.7|12968.3|1048
1673541000000|2023-01-12 16:30:00|12975.1|12974.1|12985.5|12984.5|12989.9|12988.8|12973.4|12972.2|1187
1673541300000|2023-01-12 16:35:00|12985.3|12984.3|12987.4|12985.9|12989.7|12988.5|12983.6|12982.6|1109
1673541600000|2023-01-12 16:40:00|12987.9|12986.3|12979.4|12978.4|12992.5|12991|12975.6|12974.3|1137
1673541900000|2023-01-12 16:45:00|12979.2|12978.2|12986.6|12985|12987.7|12986.3|12974.2|12973|1202
1673542200000|2023-01-12 16:50:00|12986.5|12984.9|12986.8|12985.8|12990.9|12989.6|12983.3|12982.1|934
1673542500000|2023-01-12 16:55:00|12987|12985.5|12976.7|12975.7|12987.1|12985.9|12974.1|12973.1|949
1673542800000|2023-01-12 17:00:00|12977.2|12975.4|12975.7|12974|12977.8|12976.3|12970.4|12968.9|1157
1673543100000|2023-01-12 17:05:00|12975.6|12973.9|12971.4|12969.7|12976.2|12975.2|12967.7|12966.5|1128
1673543400000|2023-01-12 17:10:00|12971.5|12969.8|12963.9|12962.3|12971.7|12970|12961.4|12959.9|1081
1673543700000|2023-01-12 17:15:00|12963.8|12962.2|12963.7|12962.7|12967.5|12966.5|12959.9|12958.4|947
1673544000000|2023-01-12 17:20:00|12963.6|12962.6|12965.2|12964.2|12967.8|12966.4|12960.8|12959.6|711
1673544300000|2023-01-12 17:25:00|12965.5|12964|12962.2|12961.2|12970.5|12969.1|12956.6|12955.6|1101
1673544600000|2023-01-12 17:30:00|12962|12960.5|12933.7|12932|12962|12960.6|12929.5|12927.4|1321
1673544900000|2023-01-12 17:35:00|12933.6|12931.9|12923.5|12921.7|12934.1|12932.3|12918.6|12916.9|1367
1673545200000|2023-01-12 17:40:00|12923.8|12922.1|12929.1|12928.1|12929.8|12928.8|12919.3|12917.7|941
1673545500000|2023-01-12 17:45:00|12929.2|12928.2|12936.5|12935.5|12937.7|12936.4|12925.3|12924.1|753
1673545800000|2023-01-12 17:50:00|12936.4|12935.4|12929.5|12927.8|12936.4|12935.4|12926|12924.5|1009
1673546100000|2023-01-12 17:55:00|12928.8|12927.7|12920.2|12919.2|12928.8|12927.7|12919.5|12918.1|852
1673546400000|2023-01-12 18:00:00|12920|12919|12905.5|12903.8|12921.3|12920.2|12899.5|12898.4|1458
1673546700000|2023-01-12 18:05:00|12905.2|12903.7|12895.7|12894.1|12908.4|12906.6|12887.7|12885.3|1401
1673547000000|2023-01-12 18:10:00|12895.2|12893.5|12901.3|12899.7|12907.2|12905.3|12894.6|12893|1341
1673547300000|2023-01-12 18:15:00|12900.7|12899.9|12911.6|12910|12912.6|12911.1|12897.4|12896.1|1194
1673547600000|2023-01-12 18:20:00|12911.7|12911.3|12911.5|12909.9|12916.1|12914.7|12907|12905.3|1252
1673547900000|2023-01-12 18:25:00|12911.4|12909.8|12925.4|12923.9|12927.4|12925.8|12910.3|12909.1|1273
1673548200000|2023-01-12 18:30:00|12925.2|12924.2|12923.6|12922.6|12928.2|12926.8|12919.1|12917.9|1139
1673548500000|2023-01-12 18:35:00|12923.5|12922.5|12920.7|12918.8|12925.7|12924.4|12916.2|12914.7|1029
1673548800000|2023-01-12 18:40:00|12920.6|12918.7|12914.8|12913.2|12920.9|12919.5|12914.4|12912.9|818
1673549100000|2023-01-12 18:45:00|12914.7|12913.1|12915.7|12914.1|12918.2|12916.8|12911.4|12910.3|800
1673549400000|2023-01-12 18:50:00|12915.6|12914|12906.7|12905.1|12915.6|12914.1|12901.3|12900.3|739
1673549700000|2023-01-12 18:55:00|12906.4|12905.4|12917.2|12915.6|12918.3|12916.6|12906.2|12905.2|917
1673550000000|2023-01-12 19:00:00|12917.1|12915.7|12915.7|12914|12920|12918.4|12907.9|12906.7|1142
1673550300000|2023-01-12 19:05:00|12915.5|12913.9|12925.5|12923.9|12926.3|12925|12914.7|12913.3|1008
1673550600000|2023-01-12 19:10:00|12924.7|12923.7|12926.3|12924.8|12933.5|12932.1|12922.7|12921.3|779
1673550900000|2023-01-12 19:15:00|12926.4|12924.1|12934|12932.2|12934.8|12933.8|12925.2|12923.8|882
1673551200000|2023-01-12 19:20:00|12933.9|12932.3|12939.3|12937.8|12939.3|12938.2|12929.6|12928.3|842
1673551500000|2023-01-12 19:25:00|12939.1|12938.1|12945.1|12943.6|12945.4|12944.1|12939.1|12937.7|873
1673551800000|2023-01-12 19:30:00|12945|12943.5|12935.5|12934.5|12945.3|12944.2|12934.5|12933.5|796
1673552100000|2023-01-12 19:35:00|12935.8|12934.3|12935.4|12934.4|12937.9|12936.8|12933.4|12932.2|698
1673552400000|2023-01-12 19:40:00|12935.5|12934.5|12934.2|12933.2|12938.2|12937.1|12934.2|12933.2|537
1673552700000|2023-01-12 19:45:00|12934.1|12933.1|12925.5|12924|12935.2|12934.2|12925.1|12924|591
1673553000000|2023-01-12 19:50:00|12925.6|12924.6|12932.7|12931.7|12933.3|12932|12925|12923.8|785
1673553300000|2023-01-12 19:55:00|12932.8|12931.8|12930.6|12928.9|12934.8|12933.8|12927.1|12925.9|697
1673553600000|2023-01-12 20:00:00|12930.3|12929.1|12940.1|12939.1|12940.6|12939.2|12930.3|12929.1|982
1673553900000|2023-01-12 20:05:00|12940|12939|12942.6|12940.8|12943.3|12942.1|12939.9|12938.8|632
1673554200000|2023-01-12 20:10:00|12942.4|12940.9|12941.9|12940.4|12942.4|12941.1|12939.3|12937.9|610
1673554500000|2023-01-12 20:15:00|12941.6|12940.6|12938.1|12936.5|12943.8|12942.6|12935.3|12933.5|642
1673554800000|2023-01-12 20:20:00|12938|12936.4|12936.9|12935.4|12940.3|12939.3|12935.7|12934.5|588
1673555100000|2023-01-12 20:25:00|12936.6|12935.6|12931.4|12929.7|12937.1|12936|12928.3|12927.2|728
1673555400000|2023-01-12 20:30:00|12930.9|12929.9|12929.3|12928.3|12932.3|12930.9|12928.8|12927.5|567
1673555700000|2023-01-12 20:35:00|12929.2|12928.2|12928|12927|12933|12931.6|12924.9|12923.8|517
1673556000000|2023-01-12 20:40:00|12928.1|12927.1|12929.4|12928.4|12930.6|12929.3|12925|12924|558
1673556300000|2023-01-12 20:45:00|12929.5|12928.5|12929.6|12928.6|12932.6|12931.3|12927|12925.7|622
1673556600000|2023-01-12 20:50:00|12929.8|12928.2|12924.8|12923.2|12929.8|12928.5|12924|12922.2|708
1673556900000|2023-01-12 20:55:00|12924.4|12923.4|12920.5|12919|12925|12923.7|12919|12917.7|691
1673557200000|2023-01-12 21:00:00|12920.3|12919.3|12918.8|12917.2|12921.5|12920.1|12918.4|12917.1|625
1673557500000|2023-01-12 21:05:00|12918.5|12917.5|12918.8|12917.1|12920.2|12918.6|12917|12915.9|518
1673557800000|2023-01-12 21:10:00|12918.9|12917.9|12924.5|12922.8|12925.3|12923.5|12918.9|12917.8|314
1673558100000|2023-01-12 21:15:00|12924.6|12922.9|12925.3|12923.8|12926.5|12924.9|12922.7|12921.5|439
1673558400000|2023-01-12 21:20:00|12925.1|12924.1|12926.4|12924.8|12926.7|12925.3|12923.3|12922.1|274
1673558700000|2023-01-12 21:25:00|12925.7|12924.7|12926.6|12924.6|12926.9|12925.4|12924.4|12922.9|285
1673559000000|2023-01-12 21:30:00|12926.4|12924.8|12930.5|12928.8|12930.5|12928.8|12926.1|12924.5|527
1673559300000|2023-01-12 21:35:00|12930.4|12928.9|12928.9|12927.2|12930.8|12929|12928.5|12926.9|460
1673559600000|2023-01-12 21:40:00|12928.8|12927.3|12933.8|12932|12934.5|12932.7|12928.2|12926.7|412
1673559900000|2023-01-12 21:45:00|12933.9|12932.1|12933.9|12931.6|12935.5|12934|12932.6|12930.7|593
1673560200000|2023-01-12 21:50:00|12934.2|12932|12935.1|12933.1|12935.6|12933.6|12932.6|12930.5|712
1673560500000|2023-01-12 21:55:00|12935.4|12932.7|12928.9|12922.9|12935.9|12933.5|12928.5|12922.5|514
1673560800000|2023-01-12 22:00:00|12927.5|12921.5|12926.5|12920.5|12927.9|12921.9|12920.3|12914.3|63
1673561100000|2023-01-12 22:05:00|12926.7|12920.7|12925.3|12919.3|12926.8|12920.8|12924.9|12918.9|550
1673561400000|2023-01-12 22:10:00|12925.2|12919.2|12925.4|12919.4|12926.4|12920.4|12923.3|12917.3|793
1673561700000|2023-01-12 22:15:00|12925.5|12919.5|12930.8|12924.8|12931.2|12925.2|12925.3|12919.5|534
1673562000000|2023-01-12 22:20:00|12930.7|12924.7|12931.9|12925.9|12936.9|12932.5|12930.4|12924.4|1117
1673562300000|2023-01-12 22:25:00|12932|12926|12933.5|12927.5|12933.7|12927.7|12931.8|12925.8|898
1673562600000|2023-01-12 22:30:00|12933.6|12927.6|12933.6|12927.6|12933.9|12927.9|12933|12927|408
1673562900000|2023-01-12 22:35:00|12933.7|12927.7|12935.4|12931.1|12935.8|12931.3|12933.2|12927.2|201
1673563200000|2023-01-12 22:40:00|12935.5|12931.2|12936.9|12932.8|12941.7|12935.7|12934.3|12929.8|285
1673563500000|2023-01-12 22:45:00|12937|12932.7|12937.2|12933.2|12937.5|12933.3|12936.1|12932.4|78
1673563800000|2023-01-12 22:50:00|12937.1|12933.1|12934.7|12928.7|12937.6|12933.5|12931.9|12925.9|375
1673564100000|2023-01-12 22:55:00|12934.5|12928.5|12934.7|12928.7|12937.2|12932|12932.2|12926.2|451
1673564400000|2023-01-12 23:00:00|12934.6|12928.6|12939.9|12933.9|12946|12940.9|12932.4|12927|1008
1673564700000|2023-01-12 23:05:00|12940.5|12934.5|12934.7|12929.9|12941.3|12935.6|12932.1|12928.6|1907
1673565000000|2023-01-12 23:10:00|12933.9|12930.1|12934.7|12933.1|12936.9|12933.9|12927.3|12922|966
1673565300000|2023-01-12 23:15:00|12934.6|12932.8|12932.7|12930.5|12936.5|12934.2|12929.1|12926.5|759
1673565600000|2023-01-12 23:20:00|12932.6|12930.6|12928.9|12926.5|12932.7|12930.8|12921.6|12919.2|805
1673565900000|2023-01-12 23:25:00|12929|12926.4|12925.7|12922.9|12929.2|12927|12924.4|12922.3|868
1673566200000|2023-01-12 23:30:00|12924.4|12922.5|12927.5|12925.8|12929.1|12927.3|12924.2|12922.1|713
1673566500000|2023-01-12 23:35:00|12927.4|12925.4|12922.9|12921.3|12927.7|12925.7|12922.2|12920.4|610
1673566800000|2023-01-12 23:40:00|12923|12921.4|12913.5|12911.5|12923.1|12921.4|12912.4|12910.2|881
1673567100000|2023-01-12 23:45:00|12914.1|12911.4|12914.1|12912.4|12915|12913.4|12908.1|12906|806
1673567400000|2023-01-12 23:50:00|12914.2|12912.3|12919.9|12917.8|12920.5|12918.5|12912.7|12911|789
1673567700000|2023-01-12 23:55:00|12920|12918|12918.5|12916.5|12921|12919.1|12909.6|12908|917
1673568000000|2023-01-13 00:00:00|12918.4|12916.6|12915.8|12913.8|12928.5|12926.7|12907.7|12905.9|1514
1673568300000|2023-01-13 00:05:00|12916|12914.1|12918.7|12917.1|12925.7|12924.2|12914.5|12912.8|1120
1673568600000|2023-01-13 00:10:00|12918.5|12916.6|12908.5|12906.5|12920.3|12918.7|12905.4|12903.9|1006
1673568900000|2023-01-13 00:15:00|12908.4|12906.9|12909.9|12908.2|12913.8|12912.3|12905.5|12904.1|1097
1673569200000|2023-01-13 00:20:00|12909.6|12907.8|12880.7|12879|12910.8|12909.5|12880.3|12878.2|1492
1673569500000|2023-01-13 00:25:00|12880.8|12879.2|12891.4|12889|12895.7|12893.9|12865.9|12861.5|1595
1673569800000|2023-01-13 00:30:00|12890.7|12888.7|12895.5|12893.4|12907.3|12905.8|12886.3|12884.8|1683
1673570100000|2023-01-13 00:35:00|12895.4|12893.5|12905.3|12903.2|12910.9|12909.2|12894.5|12892.5|1470
1673570400000|2023-01-13 00:40:00|12905.2|12903.1|12914.1|12911.8|12917.7|12915.7|12896.5|12894.7|1330
1673570700000|2023-01-13 00:45:00|12913.9|12911.9|12920.5|12918.5|12922.4|12920.6|12912.2|12910.4|1212
1673571000000|2023-01-13 00:50:00|12920.6|12918.7|12919.8|12917.9|12930.5|12928.9|12915.9|12914|1897
1673571300000|2023-01-13 00:55:00|12919.4|12917.7|12923|12921.2|12925.7|12923.9|12910.8|12909.2|1528
1673571600000|2023-01-13 01:00:00|12922.8|12921|12928.1|12926.4|12935.7|12934|12918|12916.2|1646
1673571900000|2023-01-13 01:05:00|12928.2|12926.3|12918.8|12917|12928.9|12927.6|12916.2|12914.4|1072
1673572200000|2023-01-13 01:10:00|12918.9|12916.9|12911.2|12909.2|12929.7|12927.6|12909.9|12908.1|1302
1673572500000|2023-01-13 01:15:00|12911.6|12909.6|12919.7|12918.2|12920.6|12919|12907.9|12906.8|1251
1673572800000|2023-01-13 01:20:00|12919.8|12917.9|12897.1|12895.5|12920.2|12918.5|12894.6|12893.1|1424
1673573100000|2023-01-13 01:25:00|12897.4|12895.3|12889.3|12887.5|12902.2|12901.2|12888.7|12887|1455
1673573400000|2023-01-13 01:30:00|12889.1|12887.6|12897.2|12895.4|12904.7|12903|12888.3|12886.6|1599
1673573700000|2023-01-13 01:35:00|12897.3|12895.3|12903.6|12901.8|12906.7|12904.9|12895.6|12894.6|1499
1673574000000|2023-01-13 01:40:00|12903.4|12901.6|12892.3|12890.8|12907.4|12905.6|12891.1|12889.8|1258
1673574300000|2023-01-13 01:45:00|12892.4|12890.9|12898.3|12896.2|12902.5|12901.1|12892.3|12890.5|1215
1673574600000|2023-01-13 01:50:00|12898|12896.1|12886.7|12885|12900.8|12899.4|12883.5|12882.2|1111
1673574900000|2023-01-13 01:55:00|12886.9|12885.1|12894.3|12892.7|12894.8|12893.2|12882.7|12880.8|1199
1673575200000|2023-01-13 02:00:00|12894.2|12892.6|12898.8|12897.2|12900.2|12898.9|12893.1|12891.5|857
1673575500000|2023-01-13 02:05:00|12898.7|12897.1|12904.1|12902.4|12908.1|12906.2|12898.7|12897|1234
1673575800000|2023-01-13 02:10:00|12903.4|12901.8|12910.8|12909.1|12914.6|12912.8|12902|12900.6|1088
1673576100000|2023-01-13 02:15:00|12910.9|12909.2|12924.3|12922.4|12929.6|12928.1|12910.8|12909.1|1309
1673576400000|2023-01-13 02:20:00|12923.9|12922.3|12926.5|12924.9|12928.5|12927|12917|12915.6|1269
1673576700000|2023-01-13 02:25:00|12926.7|12924.7|12921.1|12919.6|12927.7|12926.2|12917.5|12916.2|1106
1673577000000|2023-01-13 02:30:00|12921.2|12919.4|12915.4|12913.6|12923.6|12922.2|12911.3|12909.5|1322
1673577300000|2023-01-13 02:35:00|12915.5|12913.8|12918.6|12916.9|12921.3|12919.6|12913.7|12912.1|1197
1673577600000|2023-01-13 02:40:00|12917.8|12916.3|12913.2|12911.7|12919.1|12917.5|12913.1|12911.6|906
1673577900000|2023-01-13 02:45:00|12913.7|12912|12910.9|12909.1|12914.3|12912.9|12907.3|12905.6|1010
1673578200000|2023-01-13 02:50:00|12910.8|12909|12913.5|12911.8|12919.2|12917.3|12909.9|12908.3|924
1673578500000|2023-01-13 02:55:00|12913.4|12912.4|12917.7|12916|12918|12916.6|12911.3|12909.9|1166
1673578800000|2023-01-13 03:00:00|12917.5|12915.9|12910|12908.2|12917.6|12916.2|12907.4|12906.2|973
1673579100000|2023-01-13 03:05:00|12909.5|12908.3|12910.6|12909.6|12912.7|12911.2|12904.3|12902.9|834
1673579400000|2023-01-13 03:10:00|12910.7|12909.7|12909.2|12907.3|12910.7|12909.7|12905.1|12904.4|940
1673579700000|2023-01-13 03:15:00|12909.8|12908.2|12918.5|12916.9|12919.2|12917.5|12909.3|12908.2|889
1673580000000|2023-01-13 03:20:00|12918.6|12917|12915.9|12914.3|12918.6|12917|12913|12912|721
1673580300000|2023-01-13 03:25:00|12915.8|12914.2|12913.9|12912.1|12916|12914.8|12909.8|12908.6|758
1673580600000|2023-01-13 03:30:00|12913.8|12912.2|12914.2|12912.5|12921|12919.5|12911.1|12909.8|865
1673580900000|2023-01-13 03:35:00|12914.3|12912.6|12914.4|12912.8|12915.3|12914.2|12912.6|12911.4|581
1673581200000|2023-01-13 03:40:00|12914.3|12912.7|12914.4|12912.7|12914.7|12913.6|12911.6|12910.6|451
1673581500000|2023-01-13 03:45:00|12914.7|12912.8|12913.9|12912.9|12915.4|12914.2|12912.3|12911.3|487
1673581800000|2023-01-13 03:50:00|12913.8|12912.8|12914|12913|12917|12916|12913.4|12912.2|528
1673582100000|2023-01-13 03:55:00|12913.9|12912.9|12912.8|12911.8|12915.3|12914.3|12912.3|12911.2|432
1673582400000|2023-01-13 04:00:00|12912.9|12911.9|12922.7|12920.9|12923.5|12922.2|12912.4|12911.4|694
1673582700000|2023-01-13 04:05:00|12922.6|12921|12920.2|12918.7|12924.1|12922.7|12918.7|12917.5|565
1673583000000|2023-01-13 04:10:00|12919.9|12918.9|12920.5|12919.5|12923.7|12922.6|12918.6|12917.3|772
1673583300000|2023-01-13 04:15:00|12920.7|12919.2|12916.2|12914.6|12920.8|12919.5|12913.8|12912.6|745
1673583600000|2023-01-13 04:20:00|12916.1|12914.5|12902.6|12900.9|12916.9|12915.7|12901.1|12900.1|654
1673583900000|2023-01-13 04:25:00|12902.7|12901|12906.7|12905.7|12907.8|12906.4|12902.2|12901|727
1673584200000|2023-01-13 04:30:00|12907.2|12906.2|12910.9|12909.4|12912.2|12911.1|12906.6|12905.3|615
1673584500000|2023-01-13 04:35:00|12910.6|12909.6|12911.5|12910.5|12914.7|12913.7|12910.1|12908.8|612
1673584800000|2023-01-13 04:40:00|12911.4|12910.4|12909.6|12908.1|12913.7|12912.4|12908.6|12907.2|572
1673585100000|2023-01-13 04:45:00|12909.4|12908.4|12917.1|12915.4|12918.6|12917.1|12908.9|12907.7|652
1673585400000|2023-01-13 04:50:00|12917.2|12915.5|12919.3|12918.3|12925.1|12924.1|12914|12912.6|900
1673585700000|2023-01-13 04:55:00|12919.7|12918.2|12922.1|12921.1|12922.5|12921.2|12916.9|12915.8|671
1673586000000|2023-01-13 05:00:00|12922.2|12921.2|12921.4|12920.4|12922.8|12921.7|12918.5|12917.2|529
1673586300000|2023-01-13 05:05:00|12921.3|12920.3|12919.3|12918.3|12926|12924.9|12917.7|12916.5|681
1673586600000|2023-01-13 05:10:00|12919.6|12918.1|12924.7|12923.1|12925.2|12923.9|12919.4|12918|843
1673586900000|2023-01-13 05:15:00|12924.6|12923.7|12916.1|12914.6|12925|12924|12913.2|12912.2|699
1673587200000|2023-01-13 05:20:00|12916|12915|12919|12918|12923.2|12921.4|12914.5|12913.2|641
1673587500000|2023-01-13 05:25:00|12918.9|12917.9|12925.9|12924.4|12926.3|12924.9|12918|12916.7|726
1673587800000|2023-01-13 05:30:00|12926|12924.3|12922.9|12921.9|12931.1|12929.4|12922.7|12921.4|903
1673588100000|2023-01-13 05:35:00|12923.1|12921.6|12927.5|12925.9|12930|12928.7|12922.7|12921.4|722
1673588400000|2023-01-13 05:40:00|12927.3|12926.5|12919.9|12918.2|12927.4|12926.5|12918.2|12916.8|631
1673588700000|2023-01-13 05:45:00|12920|12918.3|12918.2|12916.6|12924.4|12923|12916.7|12915.7|834
1673589000000|2023-01-13 05:50:00|12918.1|12916.4|12919.1|12917.5|12922.5|12921.2|12916.4|12915|896
1673589300000|2023-01-13 05:55:00|12918.9|12917.3|12917.6|12915.9|12923.1|12921.7|12915.7|12914.2|853
1673589600000|2023-01-13 06:00:00|12917.5|12915.7|12912.9|12911.9|12917.8|12916.7|12909.9|12908.5|1056
1673589900000|2023-01-13 06:05:00|12912.8|12911.8|12913.5|12911.6|12917.4|12916.1|12910.9|12909.8|861
1673590200000|2023-01-13 06:10:00|12913.3|12911.7|12916.3|12914.8|12916.9|12915.8|12910.6|12909.3|1043
1673590500000|2023-01-13 06:15:00|12916.4|12914.7|12907.5|12905.9|12917.4|12916.2|12907.2|12905.8|835
1673590800000|2023-01-13 06:20:00|12907.4|12906.4|12895.4|12893.8|12908.2|12907.1|12893|12892|1133
1673591100000|2023-01-13 06:25:00|12895.5|12893.7|12900.7|12898.2|12901.3|12899.8|12894.6|12893.2|792
1673591400000|2023-01-13 06:30:00|12900.6|12898.4|12885|12883.1|12901.6|12900.3|12882.7|12881|1090
1673591700000|2023-01-13 06:35:00|12885.1|12883.2|12876.1|12874.3|12885.4|12883.4|12874|12872.6|1175
1673592000000|2023-01-13 06:40:00|12876.2|12874.1|12869.2|12867.4|12876.6|12875.5|12863|12861.2|1276
1673592300000|2023-01-13 06:45:00|12869.3|12867.3|12867.2|12865.3|12871.6|12869.6|12858.6|12856.9|1081
1673592600000|2023-01-13 06:50:00|12867.1|12865.2|12858.5|12856.9|12868.5|12867|12854.8|12853.2|1271
1673592900000|2023-01-13 06:55:00|12857.8|12856.8|12856.6|12854.6|12864.9|12862.8|12841.1|12839.2|1490
1673593200000|2023-01-13 07:00:00|12855|12854.1|12874.2|12873.2|12875.2|12873.7|12854.8|12852.5|1594
1673593500000|2023-01-13 07:05:00|12874.3|12873.3|12871.3|12869.6|12877.2|12875.4|12865.4|12863.7|1214
1673593800000|2023-01-13 07:10:00|12871.6|12869.8|12868.6|12867.1|12877.5|12876.1|12862.1|12860.4|1316
1673594100000|2023-01-13 07:15:00|12868.7|12867.2|12869|12868|12872.2|12870.9|12859.4|12858.4|1249
1673594400000|2023-01-13 07:20:00|12868.9|12867.9|12875.1|12873.5|12880.4|12879.4|12867.4|12865.9|1078
1673594700000|2023-01-13 07:25:00|12875|12873.4|12872.9|12871.1|12880.3|12879|12872.5|12870.9|1007
1673595000000|2023-01-13 07:30:00|12872.6|12870.9|12855.3|12853.8|12874.7|12873.2|12854.6|12853.1|1402
1673595300000|2023-01-13 07:35:00|12855.6|12854.1|12862.8|12861.2|12863.6|12862.3|12851|12849.5|1291
1673595600000|2023-01-13 07:40:00|12861.7|12861.1|12856.9|12854.5|12865.7|12864.3|12856.1|12854.5|1119
1673595900000|2023-01-13 07:45:00|12856.6|12855.1|12851.2|12850.2|12856.6|12855.5|12839.6|12838.6|1424
1673596200000|2023-01-13 07:50:00|12851.3|12850.3|12828.2|12826.5|12851.7|12850.7|12825.6|12824.3|1493
1673596500000|2023-01-13 07:55:00|12828.3|12826.6|12838.2|12837.2|12840.9|12839.6|12826.3|12825.2|1335
1673596800000|2023-01-13 08:00:00|12838.6|12837.1|12855.8|12854.2|12860.4|12858.5|12833.5|12832.4|1813
1673597100000|2023-01-13 08:05:00|12855.7|12854.1|12842.6|12841|12858.5|12856.9|12840.5|12839|1553
1673597400000|2023-01-13 08:10:00|12842.7|12840.9|12819|12818|12842.8|12841.4|12816.1|12814.9|1737
1673597700000|2023-01-13 08:15:00|12819.5|12818.5|12831.3|12829.7|12831.7|12830.3|12815.4|12814.1|1500
1673598000000|2023-01-13 08:20:00|12830.6|12829.6|12822|12820.3|12835.1|12833.6|12820.4|12818.8|1315
1673598300000|2023-01-13 08:25:00|12822.1|12820.4|12827.6|12826|12830|12828.2|12820.1|12818.7|1396
1673598600000|2023-01-13 08:30:00|12827.7|12826.1|12819.2|12818.2|12834.1|12832.6|12815.5|12814.3|1554
1673598900000|2023-01-13 08:35:00|12819.1|12818.1|12813.4|12811.7|12824.6|12823.2|12811.6|12810.3|1376
1673599200000|2023-01-13 08:40:00|12812.5|12811.8|12816.9|12815.9|12818.8|12817.6|12811.3|12810.2|1326
1673599500000|2023-01-13 08:45:00|12817|12816|12820.7|12819|12823.9|12822.7|12816.5|12815.2|1108
1673599800000|2023-01-13 08:50:00|12820.8|12819.1|12827.4|12825.7|12829.5|12828.5|12820.7|12819|1133
1673600100000|2023-01-13 08:55:00|12827.6|12826|12834.2|12833.2|12839.7|12838.7|12824.5|12823.2|1283
1673600400000|2023-01-13 09:00:00|12834.1|12833.1|12831.4|12829.7|12837.2|12835.8|12827|12825.7|1093
1673600700000|2023-01-13 09:05:00|12831.3|12829.9|12832.7|12831.1|12835.4|12833.9|12826.7|12825.3|868
1673601000000|2023-01-13 09:10:00|12832.6|12831|12826.2|12824.4|12832.8|12831.1|12823.8|12822.5|973
1673601300000|2023-01-13 09:15:00|12826.3|12824.5|12848.6|12846.9|12850.2|12848.8|12824.3|12822.9|1048
1673601600000|2023-01-13 09:20:00|12848.7|12846.8|12855.2|12854.2|12857.8|12856.4|12843.5|12842|1177
1673601900000|2023-01-13 09:25:00|12855.1|12854.1|12864|12862.5|12873.3|12871.6|12853.9|12852.9|1301
1673602200000|2023-01-13 09:30:00|12863.7|12862.7|12853|12852|12869|12867.6|12851.1|12849.8|1197
1673602500000|2023-01-13 09:35:00|12852.9|12851.9|12864.5|12863.5|12864.9|12863.9|12851.3|12850.1|951
1673602800000|2023-01-13 09:40:00|12864.4|12863.4|12856|12854.4|12869.8|12868.6|12851.6|12850.6|1116
1673603100000|2023-01-13 09:45:00|12855.6|12854.6|12846.1|12844.1|12857.5|12856.2|12845.6|12844.1|1158
1673603400000|2023-01-13 09:50:00|12846|12844.3|12857|12855.3|12857.1|12855.8|12844.7|12843.5|953
1673603700000|2023-01-13 09:55:00|12857.1|12855.4|12853.3|12851.8|12857.1|12855.7|12846.5|12845.5|1022
1673604000000|2023-01-13 10:00:00|12852.9|12851.9|12845|12843.5|12855.8|12854.5|12844.6|12843.4|1060
1673604300000|2023-01-13 10:05:00|12844.8|12843.8|12844.3|12842.7|12847.9|12846.8|12838.8|12837.8|945
1673604600000|2023-01-13 10:10:00|12844.4|12842.6|12838.6|12837.1|12846.3|12845|12836.5|12835.5|927
1673604900000|2023-01-13 10:15:00|12838.5|12837|12836.3|12835.3|12842.4|12841.1|12835.5|12834.2|846
1673605200000|2023-01-13 10:20:00|12836.4|12835.4|12829.8|12828|12836.8|12835.4|12828.1|12826.6|831
1673605500000|2023-01-13 10:25:00|12829.7|12828.7|12842.7|12841.1|12843.4|12842|12829.6|12828.4|682
1673605800000|2023-01-13 10:30:00|12842.4|12840.8|12846.5|12845|12849.6|12848.3|12841.1|12839.8|850
1673606100000|2023-01-13 10:35:00|12846.6|12845.1|12854.9|12853.3|12856.4|12855.3|12845.1|12843.8|789
1673606400000|2023-01-13 10:40:00|12855|12853.4|12846.9|12845.3|12855.3|12853.6|12844.9|12843.9|662
1673606700000|2023-01-13 10:45:00|12846.8|12845.6|12846.5|12845.5|12849.3|12847.9|12842.2|12841|835
1673607000000|2023-01-13 10:50:00|12846.7|12845.2|12841.4|12840.4|12851.1|12849.8|12841.4|12840.4|939
1673607300000|2023-01-13 10:55:00|12841.5|12840.5|12837.8|12836.3|12841.8|12840.7|12837.1|12835.8|649
1673607600000|2023-01-13 11:00:00|12837.4|12836.4|12845.6|12843.9|12848.5|12847.1|12837.2|12836.2|774
1673607900000|2023-01-13 11:05:00|12845.7|12844|12853|12851.2|12853.1|12851.5|12843.5|12842.5|806
1673608200000|2023-01-13 11:10:00|12852.9|12851.1|12846|12845|12853|12851.6|12844.8|12843.8|797
1673608500000|2023-01-13 11:15:00|12845.9|12844.9|12846.7|12845.1|12848.4|12847.3|12841.5|12840.2|649
1673608800000|2023-01-13 11:20:00|12845.7|12844.7|12847.1|12846.1|12849.3|12848.2|12843.6|12842.6|755
1673609100000|2023-01-13 11:25:00|12847|12846|12858|12857|12859.2|12857.9|12844.3|12843.1|999
1673609400000|2023-01-13 11:30:00|12857.5|12856|12865.1|12863.5|12865.6|12864.6|12855.5|12854.5|1027
1673609700000|2023-01-13 11:35:00|12865|12863.4|12864.8|12863.8|12865.5|12864.2|12859.5|12858.2|858
1673610000000|2023-01-13 11:40:00|12865.1|12864.1|12860.1|12858.5|12868|12866.8|12858.6|12857.5|833
1673610300000|2023-01-13 11:45:00|12860.2|12858.6|12868.4|12866.6|12868.4|12867.2|12858.8|12857.4|960
1673610600000|2023-01-13 11:50:00|12868.2|12867.2|12871.4|12869.7|12875.9|12874.6|12864.7|12863.2|1001
1673610900000|2023-01-13 11:55:00|12871.5|12869.8|12875.9|12874.3|12879.9|12878.5|12867.4|12866.4|992
1673611200000|2023-01-13 12:00:00|12876.2|12874.7|12868.4|12867.4|12877.4|12876|12868.2|12867.2|656
1673611500000|2023-01-13 12:05:00|12868.3|12867.3|12869.5|12868.5|12871.9|12870.6|12862.7|12861.7|691
1673611800000|2023-01-13 12:10:00|12869.4|12868.4|12875.5|12873.9|12877.8|12876.4|12868.2|12867.2|667
1673612100000|2023-01-13 12:15:00|12875.4|12874.2|12875.1|12874.1|12880.7|12879.7|12870.9|12869.7|635
1673612400000|2023-01-13 12:20:00|12875.2|12874.2|12871.1|12870.1|12877.6|12876.2|12865.5|12864.5|625
1673612700000|2023-01-13 12:25:00|12871.5|12870.5|12873.1|12871.6|12875.2|12874.2|12867.9|12866.6|705
1673613000000|2023-01-13 12:30:00|12872.6|12871.5|12877.7|12876.7|12884|12883|12872.5|12871.5|800
1673613300000|2023-01-13 12:35:00|12877.9|12876.9|12873.1|12872.1|12880|12878.8|12872.7|12871.6|634
1673613600000|2023-01-13 12:40:00|12873|12872|12868|12867|12873|12872|12868|12867|447
1673613900000|2023-01-13 12:45:00|12867.9|12866.9|12860.6|12859.6|12868.1|12867.1|12860.5|12859.5|848
1673614200000|2023-01-13 12:50:00|12860.3|12859.3|12861.6|12860.6|12866|12865|12858.6|12857.6|674
1673614500000|2023-01-13 12:55:00|12861.3|12860.3|12854|12853|12861.4|12860.4|12853.1|12852.1|649
1673614800000|2023-01-13 13:00:00|12853.4|12852.4|12862.7|12861.7|12864.7|12863.4|12851|12849.9|976
1673615100000|2023-01-13 13:05:00|12862.8|12861.8|12862.5|12861.5|12863.3|12862.3|12857.8|12856.8|708
1673615400000|2023-01-13 13:10:00|12862.8|12861.3|12857.2|12855.7|12862.8|12861.8|12850.9|12849.9|914
1673615700000|2023-01-13 13:15:00|12857.3|12855.8|12855|12854|12860|12858.6|12851.1|12849.8|956
1673616000000|2023-01-13 13:20:00|12855.1|12854.1|12838.1|12837.1|12857.1|12856|12836.2|12835.2|1039
1673616300000|2023-01-13 13:25:00|12838|12837|12840.2|12838.6|12844.3|12843.3|12832.5|12831.5|833
1673616600000|2023-01-13 13:30:00|12840.7|12839.1|12845.1|12844.1|12850.3|12848.9|12838.6|12836.9|1304
1673616900000|2023-01-13 13:35:00|12845.8|12844.8|12832.4|12831.4|12847.8|12846.8|12829.7|12828.3|1030
1673617200000|2023-01-13 13:40:00|12832.5|12831.5|12833.5|12832.5|12833.5|12832.5|12823.8|12822.8|909
1673617500000|2023-01-13 13:45:00|12833.4|12832.4|12828.4|12827.4|12843.7|12842.6|12826.2|12824.8|1140
1673617800000|2023-01-13 13:50:00|12828.3|12827.3|12827|12826|12830.9|12829.8|12817.9|12816.8|1041
1673618100000|2023-01-13 13:55:00|12827.1|12826.1|12824.7|12823.7|12828.7|12827.7|12820.8|12819.5|918
1673618400000|2023-01-13 14:00:00|12824.6|12823.6|12824.7|12823.7|12831.5|12830.2|12821.4|12820.2|984
1673618700000|2023-01-13 14:05:00|12824.6|12823.6|12812.9|12811.9|12824.6|12823.6|12811.4|12810.4|1000
1673619000000|2023-01-13 14:10:00|12813.2|12812.2|12817.1|12816.1|12823.4|12822.4|12808.4|12807.4|1030
1673619300000|2023-01-13 14:15:00|12817.2|12816.2|12826.7|12825.7|12833.1|12831.4|12815.3|12814.3|951
1673619600000|2023-01-13 14:20:00|12826.8|12825.8|12827|12826|12833.4|12832.4|12822.9|12821.9|738
1673619900000|2023-01-13 14:25:00|12827.3|12826.3|12815.2|12814.2|12828.1|12827.1|12812.4|12811.4|832
1673620200000|2023-01-13 14:30:00|12815.4|12814.4|12811|12810|12819.7|12818.4|12807.7|12806.3|1526
1673620500000|2023-01-13 14:35:00|12810.7|12809.7|12791.3|12790.3|12812|12811|12790.2|12788.7|1332
1673620800000|2023-01-13 14:40:00|12790.8|12789.8|12797.6|12796.6|12803.2|12801.3|12787|12785.6|1314
1673621100000|2023-01-13 14:45:00|12797.5|12796.5|12771.7|12770.7|12806.5|12804.4|12771.6|12770.1|1631
1673621400000|2023-01-13 14:50:00|12771.8|12770.8|12777|12775.5|12781.7|12780.5|12767|12765.7|1407
1673621700000|2023-01-13 14:55:00|12777.2|12775.4|12773.1|12767.1|12785.9|12784.2|12772.2|12766.9|1356
1673622000000|2023-01-13 15:00:00|12773.6|12767.6|12777.3|12776.3|12798.2|12794.8|12758.9|12755.5|2109
1673622300000|2023-01-13 15:05:00|12777.4|12776.4|12788.7|12786.5|12789.7|12787.9|12769.2|12768|1678
1673622600000|2023-01-13 15:10:00|12788.5|12786.4|12789.2|12787.7|12793.7|12792|12775.8|12774.5|1446
1673622900000|2023-01-13 15:15:00|12788|12787.6|12790.5|12789.5|12794.8|12793.2|12780.3|12779.3|1095
1673623200000|2023-01-13 15:20:00|12790.2|12789.2|12784.5|12782.9|12790.2|12789.2|12775.1|12773.9|1334
1673623500000|2023-01-13 15:25:00|12784.4|12782.8|12778.5|12776.9|12790.2|12789.2|12776.1|12774.9|1100
1673623800000|2023-01-13 15:30:00|12778.2|12777.2|12779.5|12778.5|12786.5|12785.2|12772.6|12771.6|852
1673624100000|2023-01-13 15:35:00|12779.4|12778.4|12771.6|12770.6|12780.2|12779.2|12770.2|12769.2|852
1673624400000|2023-01-13 15:40:00|12771.2|12770.2|12769.6|12768.1|12776.2|12775.2|12764.9|12763.9|964
1673624700000|2023-01-13 15:45:00|12769.3|12768.3|12757.6|12756.6|12773|12772|12753|12752|1135
1673625000000|2023-01-13 15:50:00|12757.7|12756.7|12754.4|12753.4|12762.4|12761.4|12753.9|12752.9|1146
1673625300000|2023-01-13 15:55:00|12754.5|12753.5|12751.5|12750.5|12756.5|12755.2|12746.4|12745.2|915
1673625600000|2023-01-13 16:00:00|12751.6|12750.6|12754.6|12753.6|12758.9|12757.4|12748.1|12747.1|1132
1673625900000|2023-01-13 16:05:00|12754.7|12753.7|12766.7|12765.2|12770.6|12769.6|12754.5|12753.5|888
1673626200000|2023-01-13 16:10:00|12766.8|12765.8|12771.8|12770.8|12776|12775|12765.2|12763.9|681
1673626500000|2023-01-13 16:15:00|12771.6|12770.6|12769.3|12768.3|12778.2|12777.1|12768.6|12767.6|745
1673626800000|2023-01-13 16:20:00|12769.1|12768.1|12766.3|12765.3|12770.3|12769.3|12766.1|12765.1|675
1673627100000|2023-01-13 16:25:00|12766.2|12765.2|12762.2|12761.2|12767.5|12766.2|12758.4|12757.4|646
1673627400000|2023-01-13 16:30:00|12761.9|12760.9|12773.6|12772.6|12773.8|12772.8|12761.3|12760.3|756
1673627700000|2023-01-13 16:35:00|12773.5|12772.5|12785.1|12783.5|12786.9|12785.8|12773.1|12772|737
1673628000000|2023-01-13 16:40:00|12785|12783.4|12793.9|12792.3|12794.3|12793.3|12784.5|12783|819
1673628300000|2023-01-13 16:45:00|12793.8|12792.2|12788.3|12787.3|12798.8|12797.7|12788.2|12787.2|803
1673628600000|2023-01-13 16:50:00|12788.5|12787|12786.2|12784.6|12789.9|12788.5|12784.9|12783.7|779
1673628900000|2023-01-13 16:55:00|12785.6|12785.2|12786.7|12785.7|12791.5|12790.5|12785|12784|636
1673629200000|2023-01-13 17:00:00|12786.6|12785.6|12787.8|12786.8|12790.5|12789.1|12784.1|12783|786
1673629500000|2023-01-13 17:05:00|12788|12786.5|12785.5|12784.5|12789.6|12788.6|12784.2|12783.2|460
1673629800000|2023-01-13 17:10:00|12784.6|12783.6|12773.7|12772.2|12787.5|12786.2|12773.1|12772.1|563
1673630100000|2023-01-13 17:15:00|12773.9|12772.1|12767|12766|12775.4|12774|12766.2|12765.2|703
1673630400000|2023-01-13 17:20:00|12767.2|12765.7|12763.7|12762.7|12772.3|12771.1|12763|12761.7|559
1673630700000|2023-01-13 17:25:00|12763.8|12762.8|12763.7|12762.7|12765.7|12764.7|12761.5|12760.2|501
1673631000000|2023-01-13 17:30:00|12764|12762.4|12770.4|12769.4|12771.3|12770.1|12762.9|12761.9|612
1673631300000|2023-01-13 17:35:00|12771|12770|12779.7|12777.9|12779.7|12778.2|12769.3|12768.3|495
1673631600000|2023-01-13 17:40:00|12779.6|12778|12776.8|12775.8|12780.2|12779.2|12775.9|12774.9|500
1673631900000|2023-01-13 17:45:00|12776.9|12775.9|12780.4|12779.4|12782.3|12780.9|12772.9|12771.9|476
1673632200000|2023-01-13 17:50:00|12780.9|12779.9|12772.3|12771.3|12783.2|12781.8|12770.8|12769.8|660
1673632500000|2023-01-13 17:55:00|12772|12771|12771.5|12770.5|12773.8|12772.8|12767.8|12766.8|549
1673632800000|2023-01-13 18:00:00|12771.2|12770.3|12771.3|12770.3|12771.9|12770.8|12768|12767|527
1673633100000|2023-01-13 18:05:00|12771.4|12770.4|12773.8|12772.8|12774.3|12773.3|12769|12767.8|435
1673633400000|2023-01-13 18:10:00|12773.7|12772.7|12772|12771|12774.6|12773.6|12770.3|12769.2|355
1673633700000|2023-01-13 18:15:00|12771.9|12770.9|12772.1|12771.1|12772.8|12771.7|12768.7|12767.3|325
1673634000000|2023-01-13 18:20:00|12772|12771|12778.7|12777.2|12780.4|12779.2|12771.8|12770.5|483
1673634300000|2023-01-13 18:25:00|12778.4|12777.4|12781.7|12780.7|12784.5|12783.2|12778.4|12777.4|459
1673634600000|2023-01-13 18:30:00|12781.6|12780.6|12783.7|12782.1|12785.2|12784.2|12777|12775.7|436
1673634900000|2023-01-13 18:35:00|12783.4|12782.4|12784.2|12783.2|12789|12787.8|12782|12781|632
1673635200000|2023-01-13 18:40:00|12783.9|12782.9|12777.9|12776.9|12784|12783|12776.7|12775.7|467
1673635500000|2023-01-13 18:45:00|12777.8|12776.8|12782.8|12781.8|12783.3|12781.9|12777.7|12776.6|367
1673635800000|2023-01-13 18:50:00|12782.7|12781.7|12782.7|12781.2|12785.1|12784.1|12780.2|12779.2|374
1673636100000|2023-01-13 18:55:00|12782.6|12781.6|12785.8|12784.8|12787.8|12786.7|12782|12780.9|374
1673636400000|2023-01-13 19:00:00|12785.9|12784.9|12781.9|12780.9|12789.4|12788.4|12781.6|12780.6|482
1673636700000|2023-01-13 19:05:00|12781.8|12780.8|12785|12784|12785.4|12784.3|12781.5|12780.5|452
1673637000000|2023-01-13 19:10:00|12785.1|12784.1|12779|12778|12785.1|12784.1|12778.7|12777.7|445
1673637300000|2023-01-13 19:15:00|12779.2|12778.2|12783.5|12782.5|12785.6|12784.6|12779.2|12778.2|534
1673637600000|2023-01-13 19:20:00|12783.6|12782.6|12781|12779.3|12786.9|12785.9|12780|12778.6|440
1673637900000|2023-01-13 19:25:00|12780.9|12779.2|12778.5|12777.5|12780.9|12779.4|12776.6|12775.6|494
1673638200000|2023-01-13 19:30:00|12778.9|12777.9|12777.6|12776.6|12780.1|12778.8|12775.5|12774.5|373
1673638500000|2023-01-13 19:35:00|12777.5|12776.5|12778.3|12777.3|12779.7|12778.5|12776.8|12775.8|278
1673638800000|2023-01-13 19:40:00|12778|12777|12783.7|12782.7|12784.3|12783.2|12778|12777|296
1673639100000|2023-01-13 19:45:00|12783.5|12782.5|12784.2|12783.2|12786.9|12785.9|12782.9|12781.5|381
1673639400000|2023-01-13 19:50:00|12784|12783|12786.6|12785.6|12787.6|12786.6|12783.9|12782.8|397
1673639700000|2023-01-13 19:55:00|12786.7|12785.7|12794.2|12792.7|12795|12794|12786|12785|459
1673640000000|2023-01-13 20:00:00|12794|12792.5|12790.3|12788.7|12794.5|12793.1|12789.6|12788.1|453
1673640300000|2023-01-13 20:05:00|12790.2|12788.6|12788.8|12787.3|12791.2|12790|12787.9|12786.6|405
1673640600000|2023-01-13 20:10:00|12788.6|12787.2|12789.3|12787.8|12790.3|12788.9|12786.1|12784.7|300
1673640900000|2023-01-13 20:15:00|12789.2|12787.7|12789.7|12788.7|12790.3|12789|12787.5|12786|367
1673641200000|2023-01-13 20:20:00|12789.8|12788.8|12792.3|12790.8|12794.2|12792.7|12789.8|12788.8|419
1673641500000|2023-01-13 20:25:00|12792.4|12790.7|12789|12787.4|12793.5|12792|12788.7|12787.3|481
1673641800000|2023-01-13 20:30:00|12789.1|12787.5|12787.8|12786.8|12790.2|12789|12786.3|12785|312
1673642100000|2023-01-13 20:35:00|12787.9|12786.9|12788.2|12787.2|12788.8|12787.6|12785.2|12784|333
1673642400000|2023-01-13 20:40:00|12788.1|12787.1|12785.7|12784.7|12789.5|12788.1|12785.4|12784.1|357
1673642700000|2023-01-13 20:45:00|12785.6|12784.6|12787.8|12786.2|12790.3|12788.8|12785.2|12784.1|472
1673643000000|2023-01-13 20:50:00|12787.7|12786.3|12790.3|12788.6|12794.3|12792.8|12787.1|12785.6|430
1673643300000|2023-01-13 20:55:00|12790.2|12788.5|12789.6|12788.1|12790.3|12789|12788.1|12786.8|328
1673643600000|2023-01-13 21:00:00|12789.4|12788|12788.8|12787.8|12792.9|12791.3|12786.5|12785.5|454
1673643900000|2023-01-13 21:05:00|12788.7|12787.7|12788.7|12787.7|12789.3|12788.3|12788.6|12787.6|103
1673644200000|2023-01-13 21:10:00|12789.3|12788.3|12788.3|12787.3|12791.8|12790.8|12788.3|12787.3|242
1673644500000|2023-01-13 21:15:00|12788.4|12787.4|12787.4|12786.4|12790.3|12789.3|12787.1|12786.1|187
1673644800000|2023-01-13 21:20:00|12787.3|12786.3|12784.7|12783.7|12787.3|12786.3|12782.1|12780.9|207
1673645100000|2023-01-13 21:25:00|12784.8|12783.8|12778.9|12777.9|12784.8|12783.8|12778.7|12777.7|189
1673645400000|2023-01-13 21:30:00|12779.2|12778.2|12786.8|12785.8|12788.7|12786.4|12779.1|12776.9|384
1673645700000|2023-01-13 21:35:00|12787.1|12786.1|12787.5|12786.5|12790.7|12787.7|12786.3|12784.2|456
1673646000000|2023-01-13 21:40:00|12787.4|12786.4|12789.6|12788.6|12791.7|12788.8|12786.2|12783.8|292
1673646300000|2023-01-13 21:45:00|12789.8|12788.8|12788.2|12787.2|12791|12789.7|12787.8|12784.7|362
1673646600000|2023-01-13 21:50:00|12788.1|12787.1|12786.9|12785.9|12790.8|12788.3|12786.3|12783.8|254
1673646900000|2023-01-13 21:55:00|12786.8|12785.8|12789.6|12783.6|12791.4|12787.2|12784.6|12782.1|427
1673816400000|2023-01-15 21:00:00|12787.1|12780.1|12784.2|12777.2|12787.4|12780.4|12784.1|12777.1|4
1673817000000|2023-01-15 21:10:00|12784.1|12777.1|12788.9|12781.9|12788.9|12781.9|12784.1|12777.1|8
1673817300000|2023-01-15 21:15:00|12789.1|12782.1|12788.8|12781.8|12789.1|12782.1|12787.6|12780.6|6
1673817600000|2023-01-15 21:20:00|12789.9|12782.9|12788.8|12781.8|12789.9|12782.9|12788.8|12781.8|2
1673817900000|2023-01-15 21:25:00|12787.5|12780.5|12787.5|12780.5|12787.5|12780.5|12787.5|12780.5|1
1673818200000|2023-01-15 21:30:00|12788|12781|12788.9|12781.9|12788.9|12781.9|12787.4|12780.4|5
1673818500000|2023-01-15 21:35:00|12788.1|12781.1|12788|12781|12788.3|12781.3|12786.4|12779.4|5
1673818800000|2023-01-15 21:40:00|12786.5|12779.5|12786.3|12779.3|12786.5|12779.5|12786.3|12779.3|2
1673819100000|2023-01-15 21:45:00|12785.7|12778.7|12786|12779|12786.3|12779.3|12785.2|12778.2|5
1673819400000|2023-01-15 21:50:00|12782.6|12780.6|12783.5|12776.5|12786|12780.6|12782.6|12776.5|17
1673819700000|2023-01-15 21:55:00|12786|12779|12783.1|12776.1|12786.1|12779.1|12783.1|12776.1|19
1673820000000|2023-01-15 22:00:00|12785.9|12778.9|12782.4|12776.4|12786.1|12779.6|12782.4|12775.9|10
1673820300000|2023-01-15 22:05:00|12785.6|12779.6|12782.4|12776.4|12785.6|12779.6|12782.2|12776.2|5
1673820600000|2023-01-15 22:10:00|12783.9|12777.9|12782.4|12776.4|12783.9|12777.9|12782.4|12776.4|6
1673820900000|2023-01-15 22:15:00|12783.1|12777.1|12782.7|12776.7|12784|12778|12782.6|12776.6|11
1673821200000|2023-01-15 22:20:00|12784|12778|12785.4|12779.4|12785.4|12779.4|12782.7|12776.7|14
1673821500000|2023-01-15 22:25:00|12783.6|12778.5|12778.8|12773.8|12784.2|12778.5|12777.4|12773.6|111
1673821800000|2023-01-15 22:30:00|12777.1|12773.2|12783|12778|12783|12778.1|12775.9|12771|150
1673822100000|2023-01-15 22:35:00|12781.9|12777.9|12780.3|12775.1|12783|12778|12780.1|12774.5|20
1673822400000|2023-01-15 22:40:00|12781.5|12775.5|12781.9|12776.7|12782|12776.7|12780.3|12775.1|8
1673822700000|2023-01-15 22:45:00|12780.3|12775.1|12781.3|12776.4|12781.9|12776.7|12780.3|12775.1|8
1673823000000|2023-01-15 22:50:00|12779.9|12774.9|12781.7|12775.7|12781.8|12775.8|12779.9|12774.8|21
1673823300000|2023-01-15 22:55:00|12781.8|12775.8|12781.3|12775.3|12783.9|12779|12781|12775|133
1673823600000|2023-01-15 23:00:00|12781.4|12775.4|12788.9|12786.7|12790.9|12789.3|12781.2|12775.2|575
1673823900000|2023-01-15 23:05:00|12788.8|12786.5|12794.1|12790.8|12798.6|12795.9|12788.6|12786.5|628
1673824200000|2023-01-15 23:10:00|12793.5|12790.7|12793.4|12790.7|12796.6|12794.2|12783.4|12780.4|857
1673824500000|2023-01-15 23:15:00|12793.7|12790.6|12806.5|12804.3|12807.4|12805.1|12793.6|12790.6|937
1673824800000|2023-01-15 23:20:00|12806.7|12804.7|12814.7|12812.2|12816.5|12814.1|12803.6|12801.2|1065
1673825100000|2023-01-15 23:25:00|12814.6|12812.1|12803.3|12801|12816.7|12814.3|12802.6|12800.4|1006
1673825400000|2023-01-15 23:30:00|12803.2|12800.6|12800.1|12798.4|12805.9|12804|12798.2|12795.9|1315
1673825700000|2023-01-15 23:35:00|12800.4|12798.3|12800.7|12799.2|12801.4|12800.1|12794.7|12792.8|673
1673826000000|2023-01-15 23:40:00|12801.1|12799.8|12806.2|12804.4|12806.2|12804.4|12797.4|12795.6|389
1673826300000|2023-01-15 23:45:00|12806.3|12804.7|12804|12801.8|12808.3|12806.4|12802.3|12800.8|650
1673826600000|2023-01-15 23:50:00|12803.8|12802|12801.4|12799.1|12804.2|12802.3|12791.1|12789.1|890
1673826900000|2023-01-15 23:55:00|12802.1|12800.5|12806.6|12804.8|12809.2|12807.5|12801.4|12799.7|824
1673827200000|2023-01-16 00:00:00|12806.3|12804.5|12809.8|12808.2|12818.1|12816.4|12803.1|12801.5|1109
1673827500000|2023-01-16 00:05:00|12810.1|12808.6|12808.8|12807.2|12812.3|12810.9|12798.5|12796.8|1039
1673827800000|2023-01-16 00:10:00|12808.6|12806.8|12803.7|12802.1|12811.1|12809.8|12797.5|12796.1|1044
1673828100000|2023-01-16 00:15:00|12803.8|12802.2|12803.7|12802|12805.4|12804|12798.5|12796.9|823
1673828400000|2023-01-16 00:20:00|12803.8|12802.1|12804|12802.1|12811.9|12810.3|12798.6|12796.9|1079
1673828700000|2023-01-16 00:25:00|12803.9|12802|12813.4|12811.8|12813.7|12812.2|12803.7|12802|845
1673829000000|2023-01-16 00:30:00|12813.5|12811.9|12807.7|12806.1|12816|12814.6|12803.8|12802.5|1022
1673829300000|2023-01-16 00:35:00|12807.8|12806.2|12807.7|12806.1|12812.6|12810.9|12806.1|12804.9|800
1673829600000|2023-01-16 00:40:00|12807.8|12806|12817.6|12815.7|12821.1|12819.4|12807.7|12806|1068
1673829900000|2023-01-16 00:45:00|12817.4|12815.8|12811.3|12809.4|12820.4|12818.7|12808.2|12806.6|1021
1673830200000|2023-01-16 00:50:00|12811.2|12809.7|12789.6|12788.6|12815.4|12813.8|12786.7|12785.2|1621
1673830500000|2023-01-16 00:55:00|12790.3|12789.3|12787.1|12785.3|12792.8|12791.8|12780.3|12778.9|1625
1673830800000|2023-01-16 01:00:00|12787.2|12785.5|12787.7|12785.9|12790.1|12788.4|12779.6|12778|1483
1673831100000|2023-01-16 01:05:00|12787.6|12785.8|12788.3|12786.5|12794.7|12793.2|12782.1|12780.8|1194
1673831400000|2023-01-16 01:10:00|12788.9|12786.6|12785.7|12783.5|12795.7|12794.1|12782.3|12780.6|1208
1673831700000|2023-01-16 01:15:00|12785.5|12783.4|12768|12766.4|12786.5|12784.5|12766.2|12764.5|1539
1673832000000|2023-01-16 01:20:00|12768.2|12766.5|12760.3|12758.1|12776.7|12774.8|12760|12758|1418
1673832300000|2023-01-16 01:25:00|12760.5|12758.7|12763.9|12762.2|12770.8|12769.1|12758.6|12757|1352
1673832600000|2023-01-16 01:30:00|12763.7|12762.7|12763.4|12761.8|12771.5|12769.8|12759.7|12758.1|1296
1673832900000|2023-01-16 01:35:00|12763.7|12761.9|12768.2|12766.4|12772.4|12771.2|12760.2|12758.6|1170
1673833200000|2023-01-16 01:40:00|12768.1|12766.3|12771.7|12769.9|12771.8|12770|12754.4|12752.9|1254
1673833500000|2023-01-16 01:45:00|12771.8|12770|12766.3|12765.3|12776.1|12774.6|12766|12764.4|1037
1673833800000|2023-01-16 01:50:00|12766.6|12765|12774.1|12772.4|12774.1|12772.6|12764.6|12763|1058
1673834100000|2023-01-16 01:55:00|12774.2|12772.6|12768.9|12767.4|12777.8|12776.4|12765.2|12763.5|1327
1673834400000|2023-01-16 02:00:00|12769.1|12767.3|12772.8|12770.9|12774.1|12772.7|12765.3|12763.7|1455
1673834700000|2023-01-16 02:05:00|12772.7|12770.8|12768.9|12767|12773|12771.6|12766.5|12764.6|1306
1673835000000|2023-01-16 02:10:00|12769|12767.1|12763.4|12761.4|12772.2|12770.5|12758.9|12757.1|1191
1673835300000|2023-01-16 02:15:00|12763.1|12761.5|12761.3|12759.5|12768.3|12766.7|12758.8|12757.1|1178
1673835600000|2023-01-16 02:20:00|12761.4|12759.7|12757.6|12755.7|12764.7|12763|12755.1|12753.5|1092
1673835900000|2023-01-16 02:25:00|12757.7|12755.6|12736.1|12734.3|12760.4|12758.7|12731.3|12729.4|1237
1673836200000|2023-01-16 02:30:00|12736|12734.4|12738.9|12737.2|12741|12738.9|12726.4|12724.7|1633
1673836500000|2023-01-16 02:35:00|12739.3|12737.7|12742.3|12740.6|12745.6|12744|12733.6|12731.9|1057
1673836800000|2023-01-16 02:40:00|12742.4|12740.7|12742.4|12740.6|12743.1|12741.4|12736.3|12734.7|992
1673837100000|2023-01-16 02:45:00|12742.2|12740.5|12727.2|12725.3|12743.1|12741.7|12726.8|12725.2|987
1673837400000|2023-01-16 02:50:00|12727.1|12725.2|12733|12731.1|12734.6|12732.8|12723.4|12721.5|1108
1673837700000|2023-01-16 02:55:00|12732.9|12731|12738.2|12736.4|12739.5|12737.8|12732.2|12730.6|862
1673838000000|2023-01-16 03:00:00|12738.1|12736.3|12741.7|12739.9|12743.6|12741.9|12734.7|12732.9|911
1673838300000|2023-01-16 03:05:00|12741.6|12739.8|12741.6|12739.8|12743.6|12742.6|12737.5|12736.2|864
1673838600000|2023-01-16 03:10:00|12742.2|12740|12746.7|12745.2|12747.5|12745.8|12738.4|12736.4|858
1673838900000|2023-01-16 03:15:00|12746.8|12745.3|12741.8|12740.1|12746.8|12745.3|12738.1|12736.8|951
1673839200000|2023-01-16 03:20:00|12741.7|12740.2|12740.1|12739.1|12745.9|12744.4|12739|12737.8|751
1673839500000|2023-01-16 03:25:00|12740.2|12739.2|12745|12744|12745.4|12744.2|12733.4|12732|863
1673839800000|2023-01-16 03:30:00|12745.1|12744.1|12743.4|12741.7|12745.4|12744.1|12739.6|12738.2|638
1673840100000|2023-01-16 03:35:00|12743.3|12741.2|12737.3|12735.6|12743.4|12741.2|12734.8|12732.9|741
1673840400000|2023-01-16 03:40:00|12737.4|12735.7|12728.6|12726.7|12737.4|12735.7|12728.4|12726.5|721
1673840700000|2023-01-16 03:45:00|12729.3|12727.8|12731.8|12730.3|12737|12735.1|12729.1|12727.5|612
1673841000000|2023-01-16 03:50:00|12731.9|12730.4|12733.7|12731.9|12736.5|12735|12730.9|12729.6|537
1673841300000|2023-01-16 03:55:00|12733.9|12732.1|12741.3|12739.7|12744.1|12742.4|12731.7|12729.9|791
1673841600000|2023-01-16 04:00:00|12741.2|12739.5|12736.3|12734.4|12742.4|12741|12736|12734.3|775
1673841900000|2023-01-16 04:05:00|12736.2|12734.3|12736.9|12734.8|12741|12739|12736|12734.3|626
1673842200000|2023-01-16 04:10:00|12736.8|12734.7|12740.3|12738.7|12743.5|12742.4|12733.1|12731.6|689
1673842500000|2023-01-16 04:15:00|12740.4|12738.6|12737.8|12736.1|12740.5|12738.8|12734.9|12733.2|669
1673842800000|2023-01-16 04:20:00|12738|12735.9|12742|12741|12743.5|12741.9|12735.5|12733.6|802
1673843100000|2023-01-16 04:25:00|12742.4|12740.6|12741.9|12740.4|12750.3|12749.3|12740.7|12738.7|862
1673843400000|2023-01-16 04:30:00|12741.5|12739.9|12744.1|12742.5|12744.9|12743.8|12740|12738.6|444
1673843700000|2023-01-16 04:35:00|12744|12742.4|12747.9|12746.2|12748.8|12747.5|12743.1|12741.5|660
1673844000000|2023-01-16 04:40:00|12747.7|12746.1|12746.4|12744.7|12749.3|12747.7|12744.7|12742.9|595
1673844300000|2023-01-16 04:45:00|12746.3|12745.3|12760.3|12758.6|12766.4|12764.8|12745.9|12744.3|1029
1673844600000|2023-01-16 04:50:00|12760.4|12758.7|12761.7|12760.1|12762.5|12761.2|12757|12755.9|822
1673844900000|2023-01-16 04:55:00|12761.5|12760.5|12767.9|12766.3|12774.5|12772.6|12760.6|12759.3|1107
1673845200000|2023-01-16 05:00:00|12768|12766.4|12769|12767.2|12770.5|12769.1|12763.5|12762.2|910
1673845500000|2023-01-16 05:05:00|12768.9|12767.9|12769.1|12767.3|12773|12771.6|12765.1|12763.3|793
1673845800000|2023-01-16 05:10:00|12769.4|12767.7|12763.9|12762.2|12770.6|12768.9|12762.1|12760.2|882
1673846100000|2023-01-16 05:15:00|12763.8|12762.1|12764.1|12763.1|12765.2|12763.9|12762.4|12760.6|671
1673846400000|2023-01-16 05:20:00|12764.4|12762.8|12771.6|12770|12773.5|12772.5|12762.5|12761.1|921
1673846700000|2023-01-16 05:25:00|12772|12771|12774.2|12772.6|12777.1|12775.5|12770.9|12769.6|769
1673847000000|2023-01-16 05:30:00|12774.1|12772.9|12776|12774.3|12779.5|12778|12771.1|12769.6|669
1673847300000|2023-01-16 05:35:00|12775.9|12774.2|12771.9|12770.3|12778.4|12776.8|12770.7|12769.1|733
1673847600000|2023-01-16 05:40:00|12771.6|12770.6|12770.6|12769|12771.9|12770.6|12767.4|12765.7|742
1673847900000|2023-01-16 05:45:00|12770.7|12768.8|12771.2|12769.2|12773.9|12772.1|12769.1|12767.7|716
1673848200000|2023-01-16 05:50:00|12771.3|12769.3|12765.5|12764.5|12771.5|12770|12765|12763.7|867
1673848500000|2023-01-16 05:55:00|12765.8|12764.3|12761.8|12760.1|12767.7|12766.6|12760.8|12759.4|760
1673848800000|2023-01-16 06:00:00|12761.3|12760.3|12761|12759.1|12763.5|12761.9|12758.8|12757.1|837
1673849100000|2023-01-16 06:05:00|12760.9|12759.2|12767.3|12765.5|12767.9|12766.4|12760.5|12759|628
1673849400000|2023-01-16 06:10:00|12766.7|12765.7|12762.3|12760.7|12768.1|12766.7|12760|12758.6|638
1673849700000|2023-01-16 06:15:00|12762.2|12760.8|12763.9|12762.9|12770.3|12768.7|12761.5|12760.3|689
1673850000000|2023-01-16 06:20:00|12763.8|12762.8|12780.8|12778.9|12781.2|12779.6|12763.8|12762.8|794
1673850300000|2023-01-16 06:25:00|12781.4|12779|12788|12785.9|12793.7|12792.2|12775.5|12774.5|1371
1673850600000|2023-01-16 06:30:00|12787.8|12785.8|12793.1|12791.1|12795.5|12794.2|12784.4|12782.5|1276
1673850900000|2023-01-16 06:35:00|12793.2|12791.2|12790.9|12789.3|12793.6|12792|12786.4|12784.6|1162
1673851200000|2023-01-16 06:40:00|12790.8|12789.4|12810.2|12808.4|12810.2|12808.4|12789|12787.7|929
1673851500000|2023-01-16 06:45:00|12810.3|12808.5|12806|12803.9|12813|12811.5|12803.1|12801.8|1271
1673851800000|2023-01-16 06:50:00|12805.9|12804|12798.9|12796.7|12806.1|12804.3|12796.4|12795.1|1031
1673852100000|2023-01-16 06:55:00|12797.9|12796.1|12798.4|12797.4|12802.1|12800.3|12796.2|12795.2|713
1673852400000|2023-01-16 07:00:00|12798.7|12797|12802.3|12800.5|12807.8|12805.9|12791.9|12790.4|1611
1673852700000|2023-01-16 07:05:00|12802.1|12801.1|12806.9|12805.2|12814.4|12812.5|12800.8|12799.8|1128
1673853000000|2023-01-16 07:10:00|12806.6|12804.8|12802.1|12800.5|12812.4|12810.8|12794.8|12793.4|1264
1673853300000|2023-01-16 07:15:00|12802.2|12800.4|12798.9|12797|12803.1|12801.3|12795.9|12794.4|939
1673853600000|2023-01-16 07:20:00|12798.8|12796.8|12817.1|12814.9|12818.3|12816.2|12797.7|12796|1103
1673853900000|2023-01-16 07:25:00|12816.8|12814.8|12809.5|12808.5|12820|12818.3|12807.5|12806|963
1673854200000|2023-01-16 07:30:00|12809.4|12808.4|12804.4|12802.9|12812.1|12810.8|12802.5|12801.4|941
1673854500000|2023-01-16 07:35:00|12804.5|12803.1|12800.9|12799.2|12813.1|12811.4|12798.4|12797|1039
1673854800000|2023-01-16 07:40:00|12800.8|12799.1|12798.1|12796.4|12803.3|12802.1|12796.8|12795.4|864
1673855100000|2023-01-16 07:45:00|12797.8|12796.8|12794.7|12792.9|12804.3|12802.6|12793.1|12791.7|1039
1673855400000|2023-01-16 07:50:00|12794.6|12793.1|12801.8|12800.2|12803.7|12801.9|12789.8|12788.2|1200
1673855700000|2023-01-16 07:55:00|12801.9|12800.1|12798|12796.3|12806.6|12805.2|12794.4|12793.2|1021
1673856000000|2023-01-16 08:00:00|12797.9|12796.4|12805.9|12804.2|12807|12805.9|12790.9|12789.9|1257
1673856300000|2023-01-16 08:05:00|12806|12804.1|12834|12832.2|12840.9|12839.2|12805.1|12803.8|1621
1673856600000|2023-01-16 08:10:00|12833.9|12832.1|12854.6|12852.6|12858.8|12857.3|12831.2|12829.7|1774
1673856900000|2023-01-16 08:15:00|12854.5|12852.4|12838.9|12837.9|12855.3|12853.5|12837.2|12835.6|1560
1673857200000|2023-01-16 08:20:00|12839.2|12837.4|12855.1|12853.2|12855.2|12853.7|12834.7|12833.4|1395
1673857500000|2023-01-16 08:25:00|12855|12854|12879.8|12877.8|12887.7|12885.8|12854.8|12853.4|1828
1673857800000|2023-01-16 08:30:00|12880.5|12878.9|12872.8|12871.1|12883.2|12881.4|12865.4|12863.7|1607
1673858100000|2023-01-16 08:35:00|12872.9|12871.2|12862.5|12860.7|12877.4|12875.5|12860.8|12859.2|1643
1673858400000|2023-01-16 08:40:00|12862.7|12861|12856.8|12854.9|12864.6|12862.8|12854.3|12852.8|1363
1673858700000|2023-01-16 08:45:00|12856.9|12855|12861.6|12859.5|12868|12866.2|12855|12853|1121
1673859000000|2023-01-16 08:50:00|12861.5|12859.6|12866.1|12864.5|12873.6|12871.9|12859.4|12857.8|1185
1673859300000|2023-01-16 08:55:00|12866.2|12865.1|12872.7|12871.1|12876.5|12874.6|12866.2|12864.7|1368
1673859600000|2023-01-16 09:00:00|12872.8|12871|12868.3|12866.6|12872.9|12871.3|12863.3|12861.6|921
1673859900000|2023-01-16 09:05:00|12868.2|12866.7|12878|12876.1|12883.7|12882.3|12868.2|12866.6|1167
1673860200000|2023-01-16 09:10:00|12878.1|12876.4|12866|12864.2|12879.7|12878.4|12865.2|12863.5|1389
1673860500000|2023-01-16 09:15:00|12866.1|12864.3|12862.9|12861.1|12867.3|12865.4|12858.2|12856.9|995
1673860800000|2023-01-16 09:20:00|12863.2|12861.5|12860.3|12858.6|12869.2|12867.6|12859.5|12858.1|1148
1673861100000|2023-01-16 09:25:00|12860.2|12858.5|12845.9|12844|12861|12859.5|12839.1|12837.1|1503
1673861400000|2023-01-16 09:30:00|12845.4|12843.8|12844.3|12842.6|12846.8|12845|12837.9|12836.3|1035
1673861700000|2023-01-16 09:35:00|12844.4|12842.7|12837.8|12835.8|12850|12848.6|12833.8|12832.4|1153
1673862000000|2023-01-16 09:40:00|12837.9|12835.9|12838.6|12837|12842.6|12841|12834.2|12833|854
1673862300000|2023-01-16 09:45:00|12838.8|12837.2|12834.8|12833.3|12843.1|12841.7|12828|12827|1004
1673862600000|2023-01-16 09:50:00|12834.3|12833.2|12836.7|12834.9|12841.6|12840.1|12830.9|12829.4|985
1673862900000|2023-01-16 09:55:00|12836.6|12835.2|12838|12836.4|12839.3|12837.9|12834.4|12833.1|811
1673863200000|2023-01-16 10:00:00|12837.9|12837.2|12842|12840.4|12843.5|12842.1|12830.9|12829.3|942
1673863500000|2023-01-16 10:05:00|12841.6|12839.9|12844|12842.4|12847.8|12846.4|12840|12838.9|971
1673863800000|2023-01-16 10:10:00|12843.9|12842.3|12845.2|12844.2|12848.7|12847.4|12842.2|12841|856
1673864100000|2023-01-16 10:15:00|12845.3|12843.8|12852.4|12850.8|12852.5|12851.2|12842|12840.7|908
1673864400000|2023-01-16 10:20:00|12852.3|12850.9|12848|12846.3|12855|12853.8|12843.2|12841.9|791
1673864700000|2023-01-16 10:25:00|12848.1|12846.4|12844|12842.4|12848.2|12846.9|12841.5|12840.3|642
1673865000000|2023-01-16 10:30:00|12843.6|12842.5|12839.1|12837.3|12845.3|12843.9|12836|12834.8|889
1673865300000|2023-01-16 10:35:00|12839|12837.5|12839.6|12838|12842.3|12841|12836.1|12835.1|694
1673865600000|2023-01-16 10:40:00|12839.4|12838.1|12840.4|12838.9|12841.9|12840.5|12837.4|12835.9|572
1673865900000|2023-01-16 10:45:00|12840.5|12838.8|12831.3|12830.3|12840.8|12839.7|12829.4|12828.1|689
1673866200000|2023-01-16 10:50:00|12831.8|12830.1|12835.4|12834.4|12838.3|12837|12830.4|12828.9|759
1673866500000|2023-01-16 10:55:00|12835.3|12834.3|12840.2|12838.3|12840.7|12838.9|12832.7|12831.6|717
1673866800000|2023-01-16 11:00:00|12840.1|12838.4|12834.7|12833.7|12840.1|12838.5|12832|12830.6|577
1673867100000|2023-01-16 11:05:00|12834.6|12833.6|12846|12844.4|12848.2|12846.6|12830.9|12829.5|732
1673867400000|2023-01-16 11:10:00|12845.2|12844.2|12838.6|12837.6|12846|12844.7|12838.5|12837.2|851
1673867700000|2023-01-16 11:15:00|12838.5|12837.5|12826.6|12824.9|12839.2|12837.9|12822.2|12820.7|931
1673868000000|2023-01-16 11:20:00|12827|12824.8|12819|12817|12829.2|12827.8|12816.9|12815.5|894
1673868300000|2023-01-16 11:25:00|12818.9|12816.8|12817.8|12816.3|12822.5|12820.9|12814.8|12813.7|864
1673868600000|2023-01-16 11:30:00|12817.6|12816.6|12818.4|12816.8|12818.7|12817.6|12812.2|12810.9|820
1673868900000|2023-01-16 11:35:00|12818.3|12816.7|12825.5|12823.8|12829.2|12827.8|12817.2|12815.7|801
1673869200000|2023-01-16 11:40:00|12825.6|12823.9|12817.5|12815.8|12829.2|12827.8|12816.5|12814.9|665
1673869500000|2023-01-16 11:45:00|12817.4|12815.9|12825|12823.5|12828.5|12827.1|12817.1|12815.8|721
1673869800000|2023-01-16 11:50:00|12824.9|12823.4|12825.9|12824.2|12826|12824.6|12816.5|12814.9|660
1673870100000|2023-01-16 11:55:00|12826|12824.3|12831.6|12829.8|12834.3|12832.9|12824.3|12823|838
1673870400000|2023-01-16 12:00:00|12831.5|12830.5|12824.9|12823.9|12832.5|12831|12824.7|12823.5|658
1673870700000|2023-01-16 12:05:00|12825.5|12824.5|12832.2|12831.2|12833.9|12832.6|12824.2|12823.2|521
1673871000000|2023-01-16 12:10:00|12832.3|12831.3|12834.9|12833.9|12836.7|12835.5|12828.4|12827|749
1673871300000|2023-01-16 12:15:00|12835.2|12833.7|12828.9|12827.9|12835.2|12833.9|12825.9|12824.9|469
1673871600000|2023-01-16 12:20:00|12829.2|12827.7|12838.2|12836.5|12839.9|12838.9|12829.1|12827.7|551
1673871900000|2023-01-16 12:25:00|12836.8|12835.1|12834.7|12833.7|12837.8|12836.7|12833.7|12832.2|382
1673872200000|2023-01-16 12:30:00|12835.2|12833.5|12847.6|12846.1|12848.6|12847.6|12834.9|12833.5|534
1673872500000|2023-01-16 12:35:00|12847.4|12846.4|12847.1|12846.1|12849|12847.8|12842|12840.8|542
1673872800000|2023-01-16 12:40:00|12847.2|12846.2|12845|12844|12848.9|12847.9|12843.5|12842.5|311
1673873100000|2023-01-16 12:45:00|12844.7|12843.7|12841.1|12840.1|12844.7|12843.7|12838.8|12837.8|383
1673873400000|2023-01-16 12:50:00|12840.5|12839.5|12840.5|12839.5|12843.1|12842.1|12838.5|12837.5|379
1673873700000|2023-01-16 12:55:00|12840.7|12839.7|12843.5|12842.5|12845.2|12844.2|12836|12835|489
1673874000000|2023-01-16 13:00:00|12843.7|12842.7|12840.7|12839.7|12845.1|12843.8|12838.7|12837.7|490
1673874300000|2023-01-16 13:05:00|12840.8|12839.8|12848|12847|12848.8|12847.5|12840.2|12838.9|413
1673874600000|2023-01-16 13:10:00|12848.6|12847.6|12849|12847.5|12851|12850|12845|12843.9|542
1673874900000|2023-01-16 13:15:00|12848.8|12847.8|12853.3|12851.6|12854.9|12853.6|12846.9|12845.7|563
1673875200000|2023-01-16 13:20:00|12852.9|12851.9|12849.7|12848.7|12857.1|12855.9|12849.6|12848.4|685
1673875500000|2023-01-16 13:25:00|12849.6|12848.6|12853|12852|12853.4|12852.2|12847.9|12846.9|513
1673875800000|2023-01-16 13:30:00|12853.1|12852.1|12843.6|12842.6|12853.4|12852.1|12842.5|12841.3|608
1673876100000|2023-01-16 13:35:00|12843.9|12842.3|12838.5|12837.5|12844.3|12842.9|12837.4|12836.4|606
1673876400000|2023-01-16 13:40:00|12838.4|12837.4|12834.8|12833.8|12840|12838.9|12834.7|12833.7|679
1673876700000|2023-01-16 13:45:00|12834.7|12833.7|12835.7|12834.7|12839.4|12838.4|12830.6|12829.6|657
1673877000000|2023-01-16 13:50:00|12834.7|12833.7|12835.3|12833.5|12837.3|12836.1|12832.9|12831.6|711
1673877300000|2023-01-16 13:55:00|12835.2|12833.4|12843.7|12842.1|12846.7|12845.1|12830.9|12829.1|969
1673877600000|2023-01-16 14:00:00|12843.4|12842.4|12840.4|12838.8|12847.1|12845.3|12839.4|12837.6|892
1673877900000|2023-01-16 14:05:00|12840.5|12839.1|12841.8|12840.8|12844.2|12842.5|12838.2|12836.6|675
1673878200000|2023-01-16 14:10:00|12842|12840.5|12848.8|12847.2|12849.5|12848.3|12841.7|12840.1|666
1673878500000|2023-01-16 14:15:00|12848.9|12847.3|12846.5|12845.5|12852|12850.2|12845.2|12843.7|815
1673878800000|2023-01-16 14:20:00|12846.7|12845|12842.5|12840.8|12847.9|12846.3|12841.1|12839.6|684
1673879100000|2023-01-16 14:25:00|12842.4|12840.9|12840|12838.4|12844.5|12843|12837.4|12836.4|484
1673879400000|2023-01-16 14:30:00|12839.9|12838.9|12844.7|12843.7|12846.4|12845.2|12839.9|12838.9|485
1673879700000|2023-01-16 14:35:00|12845|12844|12849.6|12848|12850.1|12849.1|12844.2|12842.9|607
1673880000000|2023-01-16 14:40:00|12849.1|12848.1|12849|12848|12849.7|12848.7|12844.5|12843.1|573
1673880300000|2023-01-16 14:45:00|12849.4|12847.9|12850.2|12849.2|12850.3|12849.3|12843.4|12842.1|482
1673880600000|2023-01-16 14:50:00|12850.7|12849.7|12851|12849.3|12853.1|12851.8|12849.2|12847.9|583
1673880900000|2023-01-16 14:55:00|12850.9|12849.4|12847.7|12846.7|12852|12850.7|12847.3|12846.3|532
1673881200000|2023-01-16 15:00:00|12847.5|12846.5|12842|12841|12849.5|12848.3|12840.4|12839.4|557
1673881500000|2023-01-16 15:05:00|12842.2|12841.2|12844.7|12843.7|12845.2|12844.2|12840.7|12839.4|375
1673881800000|2023-01-16 15:10:00|12844.8|12843.8|12852.5|12851.5|12853.7|12852.7|12844.6|12843.6|437
1673882100000|2023-01-16 15:15:00|12852.4|12851.4|12852|12851|12855.5|12854.5|12848.4|12847.2|455
1673882400000|2023-01-16 15:20:00|12852.2|12850.7|12851.8|12850.8|12856.3|12855.3|12850.1|12849.1|356
1673882700000|2023-01-16 15:25:00|12851.7|12850.7|12856.5|12855.5|12856.7|12855.7|12849.8|12848.7|345
1673883000000|2023-01-16 15:30:00|12856.7|12855.7|12853.5|12852.5|12856.8|12855.8|12852.9|12851.6|413
1673883300000|2023-01-16 15:35:00|12853.6|12852.6|12853|12852|12854.2|12853.2|12850.4|12849|325
1673883600000|2023-01-16 15:40:00|12853.1|12852.1|12849|12847.4|12853.1|12852.1|12846.5|12845.4|522
1673883900000|2023-01-16 15:45:00|12848.7|12847.7|12853.4|12852.4|12855.2|12853.8|12848.6|12847.2|609
1673884200000|2023-01-16 15:50:00|12853.3|12852.3|12854|12853|12856.8|12855.8|12847.1|12845.8|690
1673884500000|2023-01-16 15:55:00|12854.1|12853.1|12853.9|12852.9|12856.3|12855.3|12850.4|12849.2|740
1673884800000|2023-01-16 16:00:00|12854|12853|12849.6|12848.6|12855.5|12854.3|12849.4|12848.3|527
1673885100000|2023-01-16 16:05:00|12849.9|12848.4|12847.7|12846.2|12852.9|12851.7|12847.3|12846.1|563
1673885400000|2023-01-16 16:10:00|12847.6|12846.1|12845.7|12844.7|12850.6|12849.4|12845.7|12844.4|485
1673885700000|2023-01-16 16:15:00|12845.9|12844.4|12851.8|12850.3|12852.4|12850.8|12844.3|12843|541
1673886000000|2023-01-16 16:20:00|12851.9|12850.2|12853.9|12852.3|12854.4|12853.2|12847.8|12846.4|448
1673886300000|2023-01-16 16:25:00|12854|12852.4|12856.5|12854.8|12856.8|12855.6|12853.9|12852.2|563
1673886600000|2023-01-16 16:30:00|12856.2|12854.6|12855.8|12854.3|12856.5|12855.1|12852.8|12851.6|357
1673886900000|2023-01-16 16:35:00|12855.6|12854.6|12856.1|12854.5|12856.6|12855.5|12855.1|12853.7|334
1673887200000|2023-01-16 16:40:00|12856.2|12854.6|12866.1|12865.1|12867.6|12866.4|12855.5|12854.3|453
1673887500000|2023-01-16 16:45:00|12865.2|12864.2|12861.9|12860.2|12865.4|12864.2|12859.5|12858.2|427
1673887800000|2023-01-16 16:50:00|12862|12860.3|12859.6|12857.6|12862|12860.8|12856.9|12855.7|307
1673888100000|2023-01-16 16:55:00|12859.5|12857.9|12858.9|12857.9|12862.9|12861.3|12857.7|12856.3|413
1673888400000|2023-01-16 17:00:00|12859.3|12857.6|12861.6|12859.8|12862.8|12861|12858.9|12857.2|367
1673888700000|2023-01-16 17:05:00|12861.7|12860.1|12861.8|12860.2|12862.7|12861.3|12859.6|12858.2|289
1673889000000|2023-01-16 17:10:00|12861.9|12860.1|12867.7|12866.7|12868.3|12867.3|12859.8|12858.4|379
1673889300000|2023-01-16 17:15:00|12867.8|12866.3|12868.3|12867.3|12870|12869|12865.9|12864.3|282
1673889600000|2023-01-16 17:20:00|12868.6|12867.1|12871.2|12869.6|12871.6|12870.3|12868.4|12867.1|215
1673889900000|2023-01-16 17:25:00|12870.9|12869.9|12870.9|12869.9|12872.2|12870.8|12870.8|12869.4|240
1673890200000|2023-01-16 17:30:00|12870.8|12869.8|12868.4|12866.7|12871.9|12870.4|12867.5|12866.2|269
1673890500000|2023-01-16 17:35:00|12868.3|12866.8|12875.7|12874.1|12876|12874.6|12867.6|12866.3|433
1673890800000|2023-01-16 17:40:00|12876|12874.3|12875.5|12873.8|12876.9|12875.6|12874.3|12873|349
1673891100000|2023-01-16 17:45:00|12875.4|12873.7|12874.2|12872.3|12875.6|12874.5|12872.2|12870.8|398
1673891400000|2023-01-16 17:50:00|12874.1|12872.4|12872.9|12871.4|12874.9|12873.3|12872.5|12871.3|352
1673891700000|2023-01-16 17:55:00|12873|12871.6|12871.6|12870.6|12873.8|12872.5|12870.4|12869|310
1673892000000|2023-01-16 18:00:00|12871.3|12870.3|12869.2|12868.2|12872.9|12871.1|12867.8|12866|358
1673892300000|2023-01-16 18:05:00|12869.3|12868.3|12871.3|12869.6|12871.5|12870|12868.6|12867|255
1673892600000|2023-01-16 18:10:00|12871.2|12869.5|12871.2|12869.2|12871.6|12870|12869.9|12868.3|234
1673892900000|2023-01-16 18:15:00|12871.1|12868.8|12866.3|12864.5|12871.2|12869.9|12866.2|12864.5|278
1673893200000|2023-01-16 18:20:00|12866.2|12864.6|12866.5|12864.9|12868.5|12866.8|12865.9|12864.3|419
1673893500000|2023-01-16 18:25:00|12866.4|12865|12867.5|12865.7|12868|12866.2|12863.5|12862.1|384
1673893800000|2023-01-16 18:30:00|12867.3|12865.8|12865.1|12864.1|12867.6|12866.1|12864.9|12863.2|224
1673894100000|2023-01-16 18:35:00|12864.8|12863.8|12865.3|12864.3|12866.2|12865|12864.8|12863.8|122
1673894400000|2023-01-16 18:40:00|12865.4|12864.4|12863.7|12862.1|12865.7|12864.6|12863.2|12861.9|240
1673894700000|2023-01-16 18:45:00|12863.4|12862.4|12863.1|12861.4|12870.8|12869|12859.8|12856.7|572
1673895000000|2023-01-16 18:50:00|12863|12861.3|12859.4|12858.4|12864.7|12863.2|12859.4|12858.1|351
1673895300000|2023-01-16 18:55:00|12859.5|12858.5|12859.8|12858|12861.3|12859.9|12858.4|12857.1|388
1673895600000|2023-01-16 19:00:00|12859.9|12858.1|12860.3|12859.3|12861.3|12859.9|12858.6|12857.1|335
1673895900000|2023-01-16 19:05:00|12860.2|12859.2|12861|12859.2|12861.4|12860.1|12859.4|12858.2|442
1673896200000|2023-01-16 19:10:00|12860.9|12859|12858.8|12857.2|12861.6|12860.1|12856.9|12855.7|339
1673896500000|2023-01-16 19:15:00|12858.7|12857.1|12851.9|12850.9|12859.2|12857.9|12851.4|12850|331
1673896800000|2023-01-16 19:20:00|12852|12850.4|12852|12851|12854.2|12852.7|12851.1|12849.7|383
1673897100000|2023-01-16 19:25:00|12851.9|12850.9|12853.5|12852|12854|12852.5|12850.8|12849.6|230
1673897400000|2023-01-16 19:30:00|12853.9|12852.4|12856|12855|12857.3|12855.9|12852.9|12851.4|276
1673897700000|2023-01-16 19:35:00|12855.9|12854.9|12855.3|12853|12855.9|12854.9|12854|12852.4|162
1673898000000|2023-01-16 19:40:00|12855.2|12853.4|12853.5|12852|12855.4|12853.7|12852.7|12851.4|272
1673898300000|2023-01-16 19:45:00|12853.7|12852.1|12853.8|12852.8|12854.5|12853.1|12853.4|12852.1|176
1673898600000|2023-01-16 19:50:00|12853.9|12852.9|12853.7|12852.7|12854.4|12853|12853.5|12852.3|112
1673898900000|2023-01-16 19:55:00|12853.8|12852.8|12857|12856|12857.3|12856|12853.5|12852.2|105
1673899200000|2023-01-16 20:00:00|12857.2|12855.7|12855.6|12854|12858.9|12857.7|12855.2|12853.8|286
1673899500000|2023-01-16 20:05:00|12855.7|12853.9|12854.4|12852.5|12856.9|12855.6|12852.1|12850.3|380
1673899800000|2023-01-16 20:10:00|12854.3|12852.7|12857|12856|12857.3|12856|12854|12852.5|251
1673900100000|2023-01-16 20:15:00|12857.3|12855.8|12854.4|12852.7|12858.2|12856.9|12853.7|12852.1|330
1673900400000|2023-01-16 20:20:00|12854.3|12852.5|12854.7|12853.7|12855.2|12853.9|12853.1|12851.7|162
1673900700000|2023-01-16 20:25:00|12854.5|12853.5|12851.8|12850.8|12854.7|12853.5|12851.8|12850.4|255
1673901000000|2023-01-16 20:30:00|12851.9|12850.9|12853.6|12852.6|12854.2|12852.9|12851.9|12850.6|200
1673901300000|2023-01-16 20:35:00|12853.7|12852.7|12853.1|12852.1|12854.1|12852.7|12852.8|12851.4|178
1673901600000|2023-01-16 20:40:00|12853|12852|12853.5|12852.5|12854.2|12852.8|12853|12851.7|141
1673901900000|2023-01-16 20:45:00|12853.4|12852.4|12854.2|12853.2|12854.6|12853.2|12853|12851.4|166
1673902200000|2023-01-16 20:50:00|12854.1|12853.1|12858.6|12857.1|12859|12857.5|12854.1|12852.8|245
1673902500000|2023-01-16 20:55:00|12858.3|12857.3|12855.2|12853.6|12858.8|12857.4|12854.9|12853.3|296
1673902800000|2023-01-16 21:00:00|12855.3|12854.3|12855.2|12853.5|12856.3|12854.7|12853.2|12851.6|706
1673903100000|2023-01-16 21:05:00|12855.1|12853.4|12853.1|12852.1|12855.6|12854.2|12852.5|12850.7|745
1673903400000|2023-01-16 21:10:00|12853.5|12851.9|12852.7|12851.1|12853.9|12852.3|12852.3|12850.7|1111
1673903700000|2023-01-16 21:15:00|12852.5|12851|12850.1|12849.1|12853|12851.4|12849.5|12848|1161
1673904000000|2023-01-16 21:20:00|12850|12849|12848.8|12847.8|12850.3|12849.1|12848.6|12846.9|616
1673904300000|2023-01-16 21:25:00|12849.1|12847.5|12848.3|12846.3|12849.3|12848|12847.9|12846.1|521
1673904600000|2023-01-16 21:30:00|12848.4|12846.5|12848.1|12846.2|12848.4|12847|12847.2|12845.1|206
1673904900000|2023-01-16 21:35:00|12848.2|12846.3|12845.8|12844.1|12848.2|12846.8|12845.7|12843.7|129
1673905200000|2023-01-16 21:40:00|12845.9|12844|12845.8|12844.2|12847.7|12845.9|12845.5|12843.7|156
1673905500000|2023-01-16 21:45:00|12846|12843.9|12852.4|12849.6|12852.8|12850.2|12843.8|12842.8|252
1673905800000|2023-01-16 21:50:00|12852.6|12849.7|12852.5|12849.6|12852.9|12850.2|12851.7|12849.2|117
1673906100000|2023-01-16 21:55:00|12852.7|12849.2|12862.6|12856.6|12866.1|12860.1|12852.1|12847.5|298
1673906400000|2023-01-16 22:00:00|12863.2|12857.2|12855.7|12849.7|12863.2|12857.2|12854.9|12848.9|50
1673906700000|2023-01-16 22:05:00|12855.6|12849.6|12855.5|12849.5|12855.8|12849.8|12855.4|12849.4|27
1673907000000|2023-01-16 22:10:00|12855.6|12849.6|12853.7|12847.7|12856.1|12850.1|12853.4|12847.4|45
1673907300000|2023-01-16 22:15:00|12853.6|12847.6|12853.5|12847.5|12854.3|12848.3|12853.5|12847.5|40
1673907600000|2023-01-16 22:20:00|12853.6|12847.6|12853.5|12848.3|12855.3|12849.4|12853.2|12847.5|351
1673907900000|2023-01-16 22:25:00|12853.4|12848.4|12853.1|12848.2|12854.1|12848.7|12851.3|12847|78
1673908200000|2023-01-16 22:30:00|12853.2|12848.1|12847.4|12842.4|12853.6|12848.6|12844.9|12839.1|900
1673908500000|2023-01-16 22:35:00|12847.3|12842.3|12846.9|12843.2|12849.3|12845.1|12846|12841.7|1292
1673908800000|2023-01-16 22:40:00|12846.8|12843.3|12847.9|12844|12850|12844.9|12846.7|12843.2|1140
1673909100000|2023-01-16 22:45:00|12848.2|12843.9|12848.3|12842.3|12849.4|12844.5|12844.4|12839.1|941
1673909400000|2023-01-16 22:50:00|12848.2|12842.4|12848.9|12843|12849.6|12843.6|12847.8|12842.2|706
1673909700000|2023-01-16 22:55:00|12849.1|12843.1|12848.8|12842.8|12850.4|12845.6|12848.6|12842.6|1021
1673910000000|2023-01-16 23:00:00|12848.9|12842.9|12832.3|12829.6|12850.9|12848|12832.3|12829.6|785
1673910300000|2023-01-16 23:05:00|12831.9|12829.8|12830.7|12828.3|12833.4|12831|12826.7|12824.4|497
1673910600000|2023-01-16 23:10:00|12830.6|12829|12824.8|12822.5|12834.5|12832.3|12824.1|12821.9|699
1673910900000|2023-01-16 23:15:00|12825|12822.4|12829|12826.7|12832.9|12830.9|12822.5|12820.6|738
1673911200000|2023-01-16 23:20:00|12828.9|12826.6|12828.7|12826.6|12833.1|12831|12827.7|12825.8|585
1673911500000|2023-01-16 23:25:00|12828.8|12826.7|12830.1|12827.8|12830.2|12828.1|12825.3|12823.2|506
1673911800000|2023-01-16 23:30:00|12830|12827.7|12826.1|12824|12830.3|12828.4|12823.4|12821.5|868
1673912100000|2023-01-16 23:35:00|12826|12824.1|12826.2|12824.3|12832.1|12830.8|12822.5|12820.5|559
1673912400000|2023-01-16 23:40:00|12825.7|12824.1|12832.9|12831|12834.1|12832.1|12825.2|12823.5|633
1673912700000|2023-01-16 23:45:00|12832.7|12830.9|12832.1|12830.3|12833.4|12831.3|12826.6|12824.8|704
1673913000000|2023-01-16 23:50:00|12832|12830.2|12834|12832.4|12837.7|12836.1|12831.4|12829.6|336
1673913300000|2023-01-16 23:55:00|12833.9|12832.5|12835.1|12833.4|12836.3|12834.3|12829.9|12828.8|670
1673913600000|2023-01-17 00:00:00|12834.9|12833.2|12837|12835.5|12841.3|12840.3|12832.5|12831.2|1044
1673913900000|2023-01-17 00:05:00|12837.1|12835.4|12844|12842.2|12845.5|12844.1|12837|12835.4|969
1673914200000|2023-01-17 00:10:00|12844.1|12842.3|12843.3|12841.5|12847.9|12846.1|12840.6|12838.7|1018
1673914500000|2023-01-17 00:15:00|12843.4|12841.4|12849.1|12848.1|12851.9|12850.6|12843.1|12841.2|856
1673914800000|2023-01-17 00:20:00|12849.3|12847.8|12853.7|12852.7|12856|12854.3|12846.8|12845.8|794
1673915100000|2023-01-17 00:25:00|12854|12852.4|12852.4|12850.8|12857.4|12855.5|12848.3|12846.3|689
1673915400000|2023-01-17 00:30:00|12852.1|12851.1|12848.3|12846.6|12854.4|12852.8|12847.5|12846.1|973
1673915700000|2023-01-17 00:35:00|12848.4|12846.8|12846.8|12845.2|12850.2|12849|12843.5|12842|787
1673916000000|2023-01-17 00:40:00|12846.7|12845.1|12853.3|12851.5|12854.4|12852.8|12844.7|12843|595
1673916300000|2023-01-17 00:45:00|12853.4|12851.7|12854.2|12852.4|12855|12853.9|12848.9|12847.4|646
1673916600000|2023-01-17 00:50:00|12854.1|12852.3|12838.7|12837.1|12854.3|12852.7|12832.4|12831.3|1362
1673916900000|2023-01-17 00:55:00|12839.1|12837.2|12842|12840.4|12846.6|12844.9|12837.7|12835.8|1126
1673917200000|2023-01-17 01:00:00|12842.2|12840.3|12839.9|12838.3|12845.3|12844.1|12831|12829.4|1163
1673917500000|2023-01-17 01:05:00|12839.8|12838.2|12850.2|12849.2|12852.5|12851.2|12838.9|12837.3|961
1673917800000|2023-01-17 01:10:00|12850.4|12848.9|12872.6|12870.9|12876.7|12874.7|12850.1|12848.8|1727
1673918100000|2023-01-17 01:15:00|12872.3|12870.8|12880.7|12878.8|12880.7|12878.8|12867.4|12865.3|1318
1673918400000|2023-01-17 01:20:00|12880.3|12878.9|12875.2|12873.3|12882.8|12880.4|12869.7|12867.6|1164
1673918700000|2023-01-17 01:25:00|12874.9|12873.4|12872.8|12871|12874.9|12873.4|12866.7|12865.5|1027
1673919000000|2023-01-17 01:30:00|12872.9|12870.9|12878.5|12876.6|12885.4|12884.3|12872.2|12870.4|1236
1673919300000|2023-01-17 01:35:00|12878.3|12876.5|12891.4|12889.4|12893.9|12892.4|12876.6|12874.8|1269
1673919600000|2023-01-17 01:40:00|12891.5|12889.3|12888.6|12886.9|12896.5|12894.6|12887.8|12886.5|1040
1673919900000|2023-01-17 01:45:00|12888.7|12887.1|12883.8|12881.9|12890.4|12888.9|12879.7|12878|1034
1673920200000|2023-01-17 01:50:00|12883.9|12881.8|12881.5|12879.8|12885.4|12883.7|12878.9|12877.7|927
1673920500000|2023-01-17 01:55:00|12881.4|12879.9|12882.5|12879.6|12883.3|12881.7|12876.5|12875.1|831
1673920800000|2023-01-17 02:00:00|12882.6|12880|12880.3|12878.2|12885.6|12883.9|12873.6|12871.6|1117
1673921100000|2023-01-17 02:05:00|12880.2|12878.4|12871.4|12869.6|12887.9|12885.8|12867.9|12865.9|1242
1673921400000|2023-01-17 02:10:00|12870.4|12868.8|12870.9|12869.3|12874.3|12872.4|12867.4|12865.6|1294
1673921700000|2023-01-17 02:15:00|12871|12869.4|12881.4|12879.6|12882.6|12880.5|12870.9|12869.2|1032
1673922000000|2023-01-17 02:20:00|12881.3|12879.5|12885.5|12883.5|12890.3|12888.4|12879.5|12877.7|957
1673922300000|2023-01-17 02:25:00|12885.6|12883.4|12890.5|12888.7|12891.8|12890|12885|12883.3|904
1673922600000|2023-01-17 02:30:00|12890.6|12888.6|12905.2|12903.4|12916.8|12914.9|12888.7|12887|1427
1673922900000|2023-01-17 02:35:00|12905.3|12903.5|12900.7|12898.8|12908.6|12907.2|12899.7|12897.8|1084
1673923200000|2023-01-17 02:40:00|12900.6|12898.7|12896.7|12895|12903.2|12901.6|12893.1|12892.1|990
1673923500000|2023-01-17 02:45:00|12896.8|12895.1|12892.2|12890.5|12898.4|12897|12891.3|12889.8|838
1673923800000|2023-01-17 02:50:00|12891.8|12890.8|12905.1|12903.6|12905.1|12903.7|12891.8|12890.7|799
1673924100000|2023-01-17 02:55:00|12905.2|12903.5|12899.3|12897.6|12908.7|12906.8|12896|12894.7|1066
1673924400000|2023-01-17 03:00:00|12899.5|12897.7|12892.2|12890.5|12901.3|12899.6|12892|12890.3|1039
1673924700000|2023-01-17 03:05:00|12892.3|12890.4|12889.2|12887.5|12897.4|12895.6|12888.8|12887|730
1673925000000|2023-01-17 03:10:00|12889.1|12887.4|12889.3|12887.5|12891.2|12889.2|12884.1|12882.5|944
1673925300000|2023-01-17 03:15:00|12889.4|12887.6|12889.6|12887.7|12895.4|12893.8|12887.1|12885.7|716
1673925600000|2023-01-17 03:20:00|12889.5|12887.4|12886.7|12885|12890.8|12889.1|12883.4|12881.8|653
1673925900000|2023-01-17 03:25:00|12886.8|12884.9|12882.8|12880.9|12886.8|12884.9|12881.8|12880.4|539
1673926200000|2023-01-17 03:30:00|12882.7|12881|12885.3|12883.6|12886.7|12885.2|12880.4|12879.1|840
1673926500000|2023-01-17 03:35:00|12885.2|12883.5|12879.3|12877.6|12887.3|12886|12876.5|12875.2|815
1673926800000|2023-01-17 03:40:00|12879.2|12877.5|12878.6|12876.8|12880.2|12879.1|12876.6|12874.8|571
1673927100000|2023-01-17 03:45:00|12878.8|12877|12875.3|12873.7|12880.3|12879.2|12873.9|12872.8|774
1673927400000|2023-01-17 03:50:00|12876.2|12874.6|12878.2|12876.4|12879.7|12878.3|12873.9|12872.1|789
1673927700000|2023-01-17 03:55:00|12877.6|12876.1|12878.5|12876.9|12879.6|12878.2|12873.9|12872.8|624
1673928000000|2023-01-17 04:00:00|12877.3|12876.8|12874.6|12872.7|12877.6|12876.9|12873.6|12872.3|616
1673928300000|2023-01-17 04:05:00|12874.3|12872.6|12881.4|12880.4|12882.8|12881.8|12872.4|12870.9|728
1673928600000|2023-01-17 04:10:00|12881.5|12880.5|12879.4|12877.8|12883.5|12881.9|12877.1|12875.2|711
1673928900000|2023-01-17 04:15:00|12879.5|12877.9|12869.3|12867.7|12883.4|12882.1|12867.6|12866.6|816
1673929200000|2023-01-17 04:20:00|12869.4|12867.6|12865.3|12863.7|12870.3|12868.8|12863.2|12861.6|843
1673929500000|2023-01-17 04:25:00|12865.4|12863.9|12868.9|12867.3|12869.2|12867.8|12864.1|12862.7|662
1673929800000|2023-01-17 04:30:00|12868.8|12867.2|12871.9|12870.9|12873.8|12872.5|12868.2|12867.2|440
1673930100000|2023-01-17 04:35:00|12872.1|12870.6|12872.5|12870.9|12876|12874.7|12870.4|12869.3|509
1673930400000|2023-01-17 04:40:00|12872.3|12871|12873|12872|12873.8|12872.5|12865.8|12864.5|724
1673930700000|2023-01-17 04:45:00|12872.4|12871.4|12872.2|12871.2|12874.6|12873.6|12872.2|12871.2|357
1673931000000|2023-01-17 04:50:00|12872.4|12871.4|12868.1|12867.1|12873.4|12872.4|12865.1|12863.8|560
1673931300000|2023-01-17 04:55:00|12868.2|12867.2|12867.6|12866.6|12869.9|12868.8|12866.8|12865.4|885
1673931600000|2023-01-17 05:00:00|12867.5|12866.5|12870.1|12868.6|12873.1|12871.6|12865.7|12864.6|572
1673931900000|2023-01-17 05:05:00|12869.8|12868.8|12871.1|12869.3|12871.6|12870.5|12868.7|12867.4|396
1673932200000|2023-01-17 05:10:00|12871|12869.5|12862.9|12861.3|12871.4|12870.2|12859.7|12858.5|626
1673932500000|2023-01-17 05:15:00|12863.3|12862.3|12866.5|12865|12867.5|12866.1|12862|12860.7|592
1673932800000|2023-01-17 05:20:00|12866.2|12865.2|12859.1|12857.3|12866.7|12865.4|12858.1|12856.8|526
1673933100000|2023-01-17 05:25:00|12859.2|12857.7|12863.9|12862.2|12865.3|12864.3|12859|12857.6|532
1673933400000|2023-01-17 05:30:00|12864|12862.3|12866.7|12865.7|12868.4|12867.3|12863|12861.7|727
1673933700000|2023-01-17 05:35:00|12867|12865.4|12870.5|12868.8|12871|12869.2|12866.3|12864.7|559
1673934000000|2023-01-17 05:40:00|12870.7|12869.7|12872.9|12871.2|12873.2|12871.7|12865.8|12864.4|647
1673934300000|2023-01-17 05:45:00|12873|12871.4|12867.8|12866.2|12873.6|12871.9|12867.2|12865.9|570
1673934600000|2023-01-17 05:50:00|12867.7|12866.5|12870.7|12869.7|12872.6|12871.4|12864.6|12863.3|665
1673934900000|2023-01-17 05:55:00|12870.2|12869.2|12865.7|12864.2|12871.1|12869.9|12861.6|12860.2|889
1673935200000|2023-01-17 06:00:00|12865.4|12864.4|12858.6|12857.6|12867.8|12866.8|12853.5|12852.5|922
1673935500000|2023-01-17 06:05:00|12858.5|12857.5|12860|12858.5|12862.3|12860.9|12856.7|12855.4|682
1673935800000|2023-01-17 06:10:00|12860.1|12858.4|12864.7|12863.2|12865.5|12864.4|12858.5|12857.2|717
1673936100000|2023-01-17 06:15:00|12864.8|12863.1|12872.9|12871.3|12874.8|12873.6|12863.9|12862.5|869
1673936400000|2023-01-17 06:20:00|12872.8|12871.4|12878.7|12877.1|12881.5|12880.2|12872.1|12871.1|796
1673936700000|2023-01-17 06:25:00|12878.8|12877.2|12882.3|12880.8|12884.4|12882.8|12875.8|12874.6|700
1673937000000|2023-01-17 06:30:00|12882.4|12880.9|12873|12871.5|12884|12883|12871.7|12870.4|895
1673937300000|2023-01-17 06:35:00|12872.8|12871.4|12872.1|12870.4|12876.5|12875.2|12870.1|12868.5|785
1673937600000|2023-01-17 06:40:00|12872.2|12870.6|12868.8|12867.2|12874.9|12873.4|12864.2|12862.4|932
1673937900000|2023-01-17 06:45:00|12868.9|12867.3|12886.2|12884.4|12888.3|12886.2|12868.4|12866.9|1086
1673938200000|2023-01-17 06:50:00|12886.1|12884.7|12896.1|12893.8|12897.5|12895.8|12885.4|12883.8|1083
1673938500000|2023-01-17 06:55:00|12896|12894.3|12893.6|12891.8|12897.3|12895.4|12888.6|12887.3|921
1673938800000|2023-01-17 07:00:00|12893.4|12891.7|12886.1|12884.5|12896|12894.1|12885.4|12884.3|1255
1673939100000|2023-01-17 07:05:00|12885.9|12884.9|12890.8|12888.8|12903.2|12902.1|12885.5|12884.3|1398
1673939400000|2023-01-17 07:10:00|12890.9|12888.7|12886.1|12884|12892.6|12890.7|12884|12882.6|1059
1673939700000|2023-01-17 07:15:00|12886.2|12884.1|12888.3|12886.5|12894.4|12893.4|12886|12884.1|1108
1673940000000|2023-01-17 07:20:00|12887.3|12886.4|12889|12888|12889.1|12888.1|12881.2|12879.8|1163
1673940300000|2023-01-17 07:25:00|12888.9|12887.9|12888.6|12887.6|12894.7|12893.2|12887.7|12886.6|1071
1673940600000|2023-01-17 07:30:00|12888.7|12887|12895.8|12894.1|12898.1|12896.8|12881.8|12880.5|1180
1673940900000|2023-01-17 07:35:00|12895.4|12894|12885.4|12883.9|12895.6|12894.2|12884.3|12883|1002
1673941200000|2023-01-17 07:40:00|12885.5|12883.8|12878.2|12876.4|12886.4|12885|12871.7|12870.4|1115
1673941500000|2023-01-17 07:45:00|12877.9|12876.3|12875.5|12874|12880.8|12879.5|12874|12872.5|989
1673941800000|2023-01-17 07:50:00|12875.2|12874.2|12870.3|12869.3|12875.5|12874.2|12867.4|12866.4|929
1673942100000|2023-01-17 07:55:00|12870.2|12869.2|12873.8|12872.8|12874.6|12873.5|12868.6|12867.2|752
1673942400000|2023-01-17 08:00:00|12873.2|12872.2|12852.5|12850.8|12877.5|12875.9|12851.5|12850.2|1381
1673942700000|2023-01-17 08:05:00|12852.6|12850.9|12844.4|12842.7|12855.4|12854|12840.1|12837.3|1399
1673943000000|2023-01-17 08:10:00|12844.5|12842.8|12854.7|12853.2|12856.5|12855.1|12844.4|12842.8|1229
1673943300000|2023-01-17 08:15:00|12855|12853.1|12860.1|12858.5|12862.1|12860.5|12852|12850.4|1371
1673943600000|2023-01-17 08:20:00|12860.2|12858.6|12859.2|12857.5|12860.4|12858.7|12851.4|12850.1|1338
1673943900000|2023-01-17 08:25:00|12858.9|12857.3|12860.3|12858.6|12861.4|12859.9|12849.9|12848.7|1177
1673944200000|2023-01-17 08:30:00|12860.2|12858.5|12854.7|12853|12863.9|12862|12850.9|12849.3|1263
1673944500000|2023-01-17 08:35:00|12854.6|12852.9|12852.4|12850.7|12857.6|12856|12847.5|12846.3|1112
1673944800000|2023-01-17 08:40:00|12852.3|12850.5|12846.8|12845|12855.9|12854.3|12842.6|12841|1252
1673945100000|2023-01-17 08:45:00|12846.7|12845.1|12852.3|12850.7|12852.4|12850.8|12841.1|12839.7|1018
1673945400000|2023-01-17 08:50:00|12852.4|12851.1|12851.9|12850.9|12853.2|12852|12846.8|12845|988
1673945700000|2023-01-17 08:55:00|12852.2|12850.7|12846.5|12845.5|12855.2|12853.8|12845.7|12844.6|1120
1673946000000|2023-01-17 09:00:00|12846.4|12845.4|12850.8|12849.1|12854.1|12852.6|12846|12844.8|1133
1673946300000|2023-01-17 09:05:00|12850.6|12848.9|12858.7|12857.7|12860.1|12858.5|12848|12846.1|1013
1673946600000|2023-01-17 09:10:00|12858.8|12857.8|12868.3|12866.7|12868.5|12867|12857.5|12855.9|1006
1673946900000|2023-01-17 09:15:00|12868.2|12867|12869.3|12867.4|12870.2|12868.6|12861.7|12860.2|878
1673947200000|2023-01-17 09:20:00|12869.2|12867.3|12878.1|12877.1|12878.5|12877.1|12869.1|12867.3|987
1673947500000|2023-01-17 09:25:00|12878.3|12876.8|12879.2|12877.7|12882.1|12880.8|12873|12871.5|884
1673947800000|2023-01-17 09:30:00|12878.8|12877.6|12872.5|12871.5|12879.2|12877.8|12869.7|12868.7|887
1673948100000|2023-01-17 09:35:00|12872.8|12871.3|12874.1|12873.1|12880.8|12879.3|12871.1|12869.7|980
1673948400000|2023-01-17 09:40:00|12874|12873|12876.5|12875.5|12878|12876.6|12869.5|12868.2|1076
1673948700000|2023-01-17 09:45:00|12877.1|12876.1|12875.7|12874|12878.9|12877.6|12873.2|12871.8|861
1673949000000|2023-01-17 09:50:00|12875.5|12874.1|12874.6|12873|12875.9|12874.7|12871.7|12870.3|782
1673949300000|2023-01-17 09:55:00|12874.3|12872.8|12879.7|12878|12882.3|12880.8|12873.7|12872.3|812
1673949600000|2023-01-17 10:00:00|12879.5|12877.9|12877.3|12875.8|12883|12881.6|12864.4|12862.5|1281
1673949900000|2023-01-17 10:05:00|12877|12876|12882.3|12880.8|12886.7|12885|12876.6|12875|1066
1673950200000|2023-01-17 10:10:00|12882|12880.7|12895|12893.4|12896.7|12895.2|12881.9|12880.7|946
1673950500000|2023-01-17 10:15:00|12895.2|12893.6|12887.7|12886.1|12898.2|12896.7|12886.1|12884.7|840
1673950800000|2023-01-17 10:20:00|12887.3|12886.3|12885|12884|12892.9|12891.9|12884|12883|813
1673951100000|2023-01-17 10:25:00|12885.2|12884.2|12895.3|12894.3|12898.6|12897.4|12885.2|12884.2|844
1673951400000|2023-01-17 10:30:00|12895.5|12894.5|12901.8|12900.1|12904.8|12903.3|12892.2|12890.8|1179
1673951700000|2023-01-17 10:35:00|12902.4|12900.3|12907.7|12906.7|12913.1|12911.7|12901.9|12900.2|1215
1673952000000|2023-01-17 10:40:00|12908|12906.4|12902.1|12900.5|12908.1|12906.7|12897.7|12896.7|1034
1673952300000|2023-01-17 10:45:00|12901.9|12900.4|12893.8|12892.1|12902.4|12901|12893.1|12891.4|1098
1673952600000|2023-01-17 10:50:00|12893.5|12892.5|12883.5|12881.9|12896.3|12895.2|12883.1|12881.9|854
1673952900000|2023-01-17 10:55:00|12884.1|12883.1|12888.7|12887|12889.8|12888.1|12883|12881.4|874
1673953200000|2023-01-17 11:00:00|12888.6|12887.1|12888.1|12886.5|12891.2|12890.1|12885.5|12884.5|826
1673953500000|2023-01-17 11:05:00|12888|12886.6|12882.3|12880.7|12889.2|12888|12879.7|12878.5|849
1673953800000|2023-01-17 11:10:00|12882.7|12880.6|12887.3|12885.7|12890.3|12888.9|12881|12879.6|735
1673954100000|2023-01-17 11:15:00|12887.4|12885.5|12891.2|12889.7|12892|12890.4|12886.4|12885.3|825
1673954400000|2023-01-17 11:20:00|12891.1|12889.6|12890.8|12889.8|12893.6|12892.5|12887.4|12886.1|876
1673954700000|2023-01-17 11:25:00|12890.9|12889.9|12886.1|12885.1|12894.9|12893.8|12886|12884.7|718
1673955000000|2023-01-17 11:30:00|12886.3|12884.8|12886.9|12885.4|12887.2|12885.8|12881.8|12880.2|805
1673955300000|2023-01-17 11:35:00|12886.8|12885.3|12892.9|12891.9|12895.7|12893.8|12885.1|12883.8|948
1673955600000|2023-01-17 11:40:00|12893.1|12891.6|12890.8|12889.8|12897.9|12896.6|12887.8|12886.3|966
1673955900000|2023-01-17 11:45:00|12890.7|12889.3|12897.2|12895.6|12897.6|12896.5|12889.2|12888|923
1673956200000|2023-01-17 11:50:00|12897.3|12895.5|12875.5|12874|12897.5|12896.2|12872.4|12870.5|1141
1673956500000|2023-01-17 11:55:00|12875.1|12873.9|12871.2|12870.2|12875.6|12874.5|12867.9|12866.6|1262
1673956800000|2023-01-17 12:00:00|12871.3|12870.3|12877|12875.4|12877.3|12876|12864.7|12863|889
1673957100000|2023-01-17 12:05:00|12876.9|12875.8|12874.1|12873.1|12880.5|12879.1|12872.5|12871|1012
1673957400000|2023-01-17 12:10:00|12874.4|12873.4|12871.3|12869.8|12878|12876.7|12869.4|12868.2|840
1673957700000|2023-01-17 12:15:00|12871|12870|12869.5|12868.5|12872.1|12870.8|12866.9|12865.4|773
1673958000000|2023-01-17 12:20:00|12869.6|12868.6|12865.7|12864.7|12872.1|12870.8|12860.3|12859|737
1673958300000|2023-01-17 12:25:00|12865.6|12864.6|12859.9|12858.9|12866.6|12865.6|12859.3|12857.5|872
1673958600000|2023-01-17 12:30:00|12860.1|12858.6|12849.8|12848.8|12865|12864|12849|12847.6|740
1673958900000|2023-01-17 12:35:00|12849.7|12848.7|12840.9|12839.3|12851.4|12850.1|12833.3|12831.5|1202
1673959200000|2023-01-17 12:40:00|12841|12839.4|12850.8|12849.2|12854.1|12852.9|12840.6|12838.6|1016
1673959500000|2023-01-17 12:45:00|12851|12849.3|12855.2|12853.5|12857.8|12856.1|12848.3|12846.7|947
1673959800000|2023-01-17 12:50:00|12855|12854|12860.2|12858.6|12864.1|12862.8|12853.9|12852.7|1085
1673960100000|2023-01-17 12:55:00|12860.3|12858.7|12856.5|12854.9|12861.8|12859.9|12852.9|12851.6|1135
1673960400000|2023-01-17 13:00:00|12857.1|12855.5|12858.3|12857.3|12865.1|12863.5|12850.8|12849.4|1227
1673960700000|2023-01-17 13:05:00|12858.2|12857.2|12862.7|12861.1|12862.8|12861.4|12856.1|12854.6|1018
1673961000000|2023-01-17 13:10:00|12862.6|12861|12866.4|12864.7|12869|12867.5|12860.1|12858.7|904
1673961300000|2023-01-17 13:15:00|12866.6|12864.8|12870|12868.2|12872.4|12871.4|12864.9|12863.5|902
1673961600000|2023-01-17 13:20:00|12870.1|12868.4|12869.5|12867.9|12879.6|12878.1|12867|12866|1119
1673961900000|2023-01-17 13:25:00|12869.4|12867.3|12866.4|12863|12872.6|12870.9|12853.5|12850.1|946
1673962200000|2023-01-17 13:30:00|12866.6|12862.8|12847.7|12845.6|12866.6|12862.8|12839|12837.1|1998
1673962500000|2023-01-17 13:35:00|12848|12846.3|12850.8|12848.9|12854.3|12852.4|12839.9|12838.2|1674
1673962800000|2023-01-17 13:40:00|12850.7|12849|12856.7|12855.2|12857.8|12856.5|12844.7|12843.3|1293
1673963100000|2023-01-17 13:45:00|12856.8|12855.4|12851.6|12849.9|12860.6|12859.2|12843.3|12841.8|1447
1673963400000|2023-01-17 13:50:00|12851.7|12850|12864.8|12862.9|12866|12864.2|12850.2|12848.6|1347
1673963700000|2023-01-17 13:55:00|12865|12863|12872.2|12870.3|12873.2|12871.9|12863|12861.6|1115
1673964000000|2023-01-17 14:00:00|12871.6|12870.5|12858.5|12857.5|12872.8|12871.1|12857.7|12856.3|1528
1673964300000|2023-01-17 14:05:00|12858.8|12857.8|12855.2|12853.2|12863.9|12862.9|12852.5|12851|1024
1673964600000|2023-01-17 14:10:00|12855.1|12853.4|12843.2|12841|12855.1|12853.5|12839.7|12837.8|1450
1673964900000|2023-01-17 14:15:00|12841.9|12840.9|12838.1|12837.1|12844.2|12842.3|12828.8|12827.8|1679
1673965200000|2023-01-17 14:20:00|12838.2|12837.2|12848.8|12846.8|12854.8|12853.3|12835.8|12834.3|1377
1673965500000|2023-01-17 14:25:00|12848.3|12847.3|12845.4|12843.6|12848.9|12847.7|12839.3|12837.8|1180
1673965800000|2023-01-17 14:30:00|12845.7|12843.7|12834.8|12833.1|12848.7|12847.6|12834.2|12832.8|1537
1673966100000|2023-01-17 14:35:00|12834.7|12832.9|12836.3|12834.7|12844.4|12842.9|12826.6|12825.1|1549
1673966400000|2023-01-17 14:40:00|12836.1|12834.4|12842.2|12841.2|12842.6|12841.3|12832.5|12830.9|1235
1673966700000|2023-01-17 14:45:00|12842.8|12841.8|12838.3|12837.3|12842.8|12841.8|12827.6|12826.2|1342
1673967000000|2023-01-17 14:50:00|12838.4|12837.4|12836.4|12834.6|12839|12837.5|12833.3|12831.8|1228
1673967300000|2023-01-17 14:55:00|12836.3|12834.5|12829.9|12828.9|12836.8|12835.3|12824.9|12823.4|1205
1673967600000|2023-01-17 15:00:00|12829.7|12828.7|12846.2|12845.2|12860.6|12858.4|12828.6|12827.6|2263
1673967900000|2023-01-17 15:05:00|12846.1|12845.1|12854.5|12853.5|12857.1|12855.9|12839.9|12838.3|1783
1673968200000|2023-01-17 15:10:00|12854.4|12853.4|12849.4|12847.9|12855.6|12854.6|12838.1|12836.8|1310
1673968500000|2023-01-17 15:15:00|12849.1|12848.1|12861.1|12859.3|12861.6|12860.3|12846.9|12845.6|1325
1673968800000|2023-01-17 15:20:00|12861|12859.4|12857.4|12855.6|12861.8|12860.2|12854.6|12853.6|1181
1673969100000|2023-01-17 15:25:00|12857.5|12855.7|12852.3|12851.3|12858.3|12856.5|12849|12847.4|1283
1673969400000|2023-01-17 15:30:00|12852.5|12851.5|12853.3|12851.5|12865.2|12863.4|12850.3|12849.1|1443
1673969700000|2023-01-17 15:35:00|12853|12851.7|12857.1|12855.4|12861.5|12860|12849.5|12848.1|1314
1673970000000|2023-01-17 15:40:00|12856.9|12855.2|12845.7|12844|12861.9|12860.5|12844.9|12843.4|1516
1673970300000|2023-01-17 15:45:00|12846.2|12844.6|12845.5|12844.5|12850.9|12849.3|12840.4|12839.4|1290
1673970600000|2023-01-17 15:50:00|12845.6|12844.6|12840|12839|12847.8|12846.8|12837.8|12836.6|1090
1673970900000|2023-01-17 15:55:00|12840.5|12839.5|12815.1|12814.1|12840.9|12839.7|12813.6|12812.6|1461
1673971200000|2023-01-17 16:00:00|12815|12814|12803|12801.5|12818.6|12817.6|12800.5|12798.9|1498
1673971500000|2023-01-17 16:05:00|12803.1|12802.1|12809.6|12808.6|12816.6|12815.3|12799.8|12798.6|1223
1673971800000|2023-01-17 16:10:00|12809.7|12808.7|12820.3|12818.7|12820.4|12819|12809.6|12808.6|1194
1673972100000|2023-01-17 16:15:00|12819.6|12818.6|12815|12813.4|12823|12821.6|12814.3|12813.1|1125
1673972400000|2023-01-17 16:20:00|12814.9|12813.5|12815.4|12813.8|12817.6|12816.1|12811.9|12810.7|851
1673972700000|2023-01-17 16:25:00|12814.9|12813.9|12817|12816|12817.9|12816.9|12808.3|12807.2|972
1673973000000|2023-01-17 16:30:00|12817.2|12815.7|12825.8|12824.3|12826.9|12825.5|12813.7|12812.4|1046
1673973300000|2023-01-17 16:35:00|12825.9|12824.2|12824|12823|12829.4|12828.1|12822.4|12820.7|938
1673973600000|2023-01-17 16:40:00|12823.9|12822.9|12816|12815|12824|12823|12812.5|12811.5|691
1673973900000|2023-01-17 16:45:00|12816.1|12815.1|12808.8|12807.8|12816.2|12815.1|12807.3|12805.9|699
1673974200000|2023-01-17 16:50:00|12808.9|12807.9|12807.7|12806|12814.6|12813.4|12804.3|12803|584
1673974500000|2023-01-17 16:55:00|12807.2|12806.2|12819.2|12818.2|12820.2|12819.2|12807|12806|621
1673974800000|2023-01-17 17:00:00|12818.6|12817.6|12813.6|12812.6|12822.7|12821.5|12811.5|12810.4|674
1673975100000|2023-01-17 17:05:00|12813.7|12812.7|12813.7|12812.1|12815.2|12814|12810.5|12808.9|537
1673975400000|2023-01-17 17:10:00|12813.5|12812|12815.2|12814.2|12815.2|12814.2|12810.2|12809|446
1673975700000|2023-01-17 17:15:00|12815.3|12814.3|12822.6|12821.6|12824.4|12823.1|12813.5|12812.2|591
1673976000000|2023-01-17 17:20:00|12822.8|12821.2|12820.7|12819.7|12824.5|12823.3|12819.7|12818.4|588
1673976300000|2023-01-17 17:25:00|12820.6|12819.6|12827.5|12826.5|12828.3|12827.2|12819.2|12818.2|499
1673976600000|2023-01-17 17:30:00|12827.4|12826.4|12823.1|12822.1|12828.4|12827.2|12821.9|12820.6|545
1673976900000|2023-01-17 17:35:00|12823|12822|12824.9|12823.9|12825.1|12824.1|12820.9|12819.9|335
1673977200000|2023-01-17 17:40:00|12825|12824|12824.5|12823.5|12827.9|12826.8|12823.9|12822.8|377
1673977500000|2023-01-17 17:45:00|12824.4|12823.4|12832.9|12831.2|12833.2|12832|12823.9|12822.6|411
1673977800000|2023-01-17 17:50:00|12832.8|12831.3|12831.3|12830.3|12832.9|12832|12829|12827.5|458
1673978100000|2023-01-17 17:55:00|12831.2|12830.2|12825.3|12823.7|12831.7|12830.7|12824.7|12823.7|379
1673978400000|2023-01-17 18:00:00|12824.9|12823.9|12827.9|12826.9|12828.6|12827.6|12823.2|12822.2|408
1673978700000|2023-01-17 18:05:00|12828|12827|12823.3|12822.3|12831.9|12830.9|12823.1|12822|363
1673979000000|2023-01-17 18:10:00|12823.4|12822.4|12829.4|12828.4|12829.5|12828.4|12823.1|12822|353
1673979300000|2023-01-17 18:15:00|12829.7|12828.1|12832.4|12831.4|12832.7|12831.5|12828.5|12827.1|412
1673979600000|2023-01-17 18:20:00|12832.3|12831.3|12829.9|12828.9|12832.3|12831.3|12828.4|12826.9|301
1673979900000|2023-01-17 18:25:00|12829.8|12828.8|12827.7|12826.2|12831.8|12830.7|12826.5|12825.1|364
1673980200000|2023-01-17 18:30:00|12827.8|12827|12832.4|12831.4|12834.3|12833.1|12827.2|12825.9|399
1673980500000|2023-01-17 18:35:00|12832.5|12831.5|12831.2|12830.2|12836.4|12835.1|12830.9|12829.7|392
1673980800000|2023-01-17 18:40:00|12831.3|12830.3|12833.9|12832.9|12835.7|12834.7|12830.8|12829.8|360
1673981100000|2023-01-17 18:45:00|12834|12833|12835.5|12834.5|12836.3|12835.1|12833.8|12832.8|379
1673981400000|2023-01-17 18:50:00|12835.6|12834.6|12834.8|12833.8|12836.2|12835.2|12834|12833|232
1673981700000|2023-01-17 18:55:00|12834.9|12833.9|12840.4|12839.4|12842|12841|12834.8|12833.8|479
1673982000000|2023-01-17 19:00:00|12840.3|12839.3|12842.9|12841.9|12844.3|12843.3|12839.6|12838.6|435
1673982300000|2023-01-17 19:05:00|12842.6|12841.8|12841.3|12840.3|12844.1|12842.8|12841.3|12840|425
1673982600000|2023-01-17 19:10:00|12841.2|12840.2|12841|12840|12845.3|12844.1|12840.6|12839.8|516
1673982900000|2023-01-17 19:15:00|12841.1|12840.1|12839.2|12838.2|12842.8|12841.8|12838.9|12837.9|451
1673983200000|2023-01-17 19:20:00|12839.1|12838.1|12831.4|12830.4|12840.9|12839.6|12831.4|12830.3|369
1673983500000|2023-01-17 19:25:00|12831.5|12830.5|12823.8|12822.3|12831.7|12830.6|12818.6|12817.2|626
1673983800000|2023-01-17 19:30:00|12823.9|12822.4|12825.4|12823.9|12827.9|12827.2|12820.6|12819.4|543
1673984100000|2023-01-17 19:35:00|12825.5|12823.5|12827.2|12826.2|12828.1|12827.1|12824.2|12822.9|500
1673984400000|2023-01-17 19:40:00|12826.9|12825.9|12825|12824|12828.2|12826.9|12823.1|12822.1|524
1673984700000|2023-01-17 19:45:00|12825.1|12824.1|12830.1|12828.5|12831.2|12830.2|12825|12823.8|428
1673985000000|2023-01-17 19:50:00|12829.8|12828.8|12834.9|12833.3|12836|12835|12828.6|12827.4|557
1673985300000|2023-01-17 19:55:00|12834.5|12833.5|12834.6|12833.6|12836.8|12835.7|12832.5|12831.5|548
1673985600000|2023-01-17 20:00:00|12834.4|12833.7|12828.7|12827.1|12835.9|12834.7|12826.7|12825.3|642
1673985900000|2023-01-17 20:05:00|12828.6|12827|12826.6|12825.6|12830.3|12828.9|12825.8|12824.6|354
1673986200000|2023-01-17 20:10:00|12826.9|12825.3|12827.1|12826.1|12829.9|12828.7|12823.9|12822.7|538
1673986500000|2023-01-17 20:15:00|12827.2|12826.2|12824.9|12823.9|12829.2|12828|12824.5|12823.2|404
1673986800000|2023-01-17 20:20:00|12825.1|12823.6|12826.5|12825.5|12827.6|12826.3|12824.7|12823.4|451
1673987100000|2023-01-17 20:25:00|12826.7|12825.1|12827.8|12826.1|12827.8|12826.5|12823.4|12822|312
1673987400000|2023-01-17 20:30:00|12827.5|12826.2|12827.2|12826.2|12830|12829|12827.1|12825.8|264
1673987700000|2023-01-17 20:35:00|12827.4|12825.8|12824.8|12823.3|12828.5|12827.2|12824.6|12823.3|234
1673988000000|2023-01-17 20:40:00|12824.9|12823.4|12825|12823.4|12825.9|12824.7|12823.5|12822.1|270
1673988300000|2023-01-17 20:45:00|12824.7|12823.7|12823.1|12822.1|12826.3|12825|12823|12821.6|175
1673988600000|2023-01-17 20:50:00|12823|12822|12820.3|12818.7|12824.4|12823.4|12819.4|12818|326
1673988900000|2023-01-17 20:55:00|12820.2|12818.6|12821.4|12820.4|12822.3|12821|12817.6|12816.3|376
1673989200000|2023-01-17 21:00:00|12822.5|12821.5|12825.9|12824.2|12829.2|12827.7|12822.5|12821.5|550
1673989500000|2023-01-17 21:05:00|12825.4|12824.1|12828.7|12826.7|12829|12827.1|12824.9|12823.1|240
1673989800000|2023-01-17 21:10:00|12828.5|12826.6|12827|12825.4|12829.5|12827.9|12826.5|12825|228
1673990100000|2023-01-17 21:15:00|12826.8|12825.8|12824.1|12822.4|12827.2|12825.8|12823.2|12821.2|225
1673990400000|2023-01-17 21:20:00|12824|12822.2|12819.4|12817.7|12824.1|12822.2|12819.4|12817.7|259
1673990700000|2023-01-17 21:25:00|12819.5|12817.8|12812.8|12810.7|12819.6|12818|12811.5|12809.6|300
1673991000000|2023-01-17 21:30:00|12812.7|12810.8|12815.3|12813.6|12818.5|12816.6|12812.1|12810.1|332
1673991300000|2023-01-17 21:35:00|12815.4|12813.5|12817.3|12816.3|12817.9|12816.3|12814.3|12812.8|204
1673991600000|2023-01-17 21:40:00|12817.2|12816.2|12818.6|12816.4|12822.1|12820.3|12817.2|12815.9|455
1673991900000|2023-01-17 21:45:00|12817.8|12816.3|12817.1|12815.3|12818.7|12817|12816.3|12814.5|258
1673992200000|2023-01-17 21:50:00|12817.6|12815.8|12817.7|12815.9|12818.5|12816.8|12817|12815.4|289
1673992500000|2023-01-17 21:55:00|12818.3|12815.7|12814.9|12808.9|12818.7|12816.6|12814.4|12808.4|433
1673992800000|2023-01-17 22:00:00|12814.6|12808.6|12817.4|12811.4|12818.1|12812.1|12813.6|12807.6|45
1673993100000|2023-01-17 22:05:00|12817.6|12811.6|12816.8|12810.8|12817.7|12811.7|12815.7|12809.7|348
1673993400000|2023-01-17 22:10:00|12816.7|12810.7|12816.3|12810.3|12816.9|12810.9|12814.4|12808.4|987
1673993700000|2023-01-17 22:15:00|12816.2|12810.2|12817.2|12811.2|12817.7|12811.7|12815.2|12809.2|936
1673994000000|2023-01-17 22:20:00|12817.1|12811.1|12818.1|12812.1|12819.4|12813.4|12816.5|12810.8|458
1673994300000|2023-01-17 22:25:00|12818.2|12812.2|12818.8|12813.1|12818.8|12813.2|12818|12812.1|755
1673994600000|2023-01-17 22:30:00|12818.7|12813|12819.9|12815.4|12820.3|12815.6|12818|12812.8|528
1673994900000|2023-01-17 22:35:00|12820|12815.5|12820|12815.8|12820.2|12816|12819.8|12815.3|398
1673995200000|2023-01-17 22:40:00|12820.3|12815.7|12820.8|12817|12821.8|12817.3|12820|12815.3|764
1673995500000|2023-01-17 22:45:00|12820.7|12816.9|12825.8|12820.6|12827|12821|12820.5|12816.5|1044
1673995800000|2023-01-17 22:50:00|12825.9|12820.7|12825.1|12820|12826.4|12821.2|12823.1|12819.3|909
1673996100000|2023-01-17 22:55:00|12825.2|12820.2|12825.9|12819.9|12827.6|12822.8|12824.4|12819.4|529
1673996400000|2023-01-17 23:00:00|12825.5|12820.6|12828|12825.5|12829.4|12826.9|12823.2|12819.6|484
1673996700000|2023-01-17 23:05:00|12827.9|12825.6|12826.9|12824.3|12830.2|12827.8|12825.6|12823.4|357
1673997000000|2023-01-17 23:10:00|12827|12824.5|12828.2|12826.3|12829.8|12827.5|12825.8|12823.7|447
1673997300000|2023-01-17 23:15:00|12828|12826.2|12826.4|12824.2|12831.3|12829.6|12825|12822.8|633
1673997600000|2023-01-17 23:20:00|12826.1|12824.1|12823.2|12821.3|12828.2|12826.1|12820.6|12818.9|467
1673997900000|2023-01-17 23:25:00|12823.1|12821.2|12823|12821|12824|12821.8|12819|12816.9|516
1673998200000|2023-01-17 23:30:00|12822.3|12820.4|12822.6|12820.8|12824.2|12822.5|12821|12819.1|400
1673998500000|2023-01-17 23:35:00|12822.7|12820.9|12825.4|12823.7|12825.9|12823.8|12820.1|12818.2|404
1673998800000|2023-01-17 23:40:00|12825.6|12823.8|12826.3|12824.7|12828.1|12826.5|12825.2|12823.7|589
1673999100000|2023-01-17 23:45:00|12826.4|12824.6|12822.3|12820.5|12826.6|12824.6|12821.8|12819.9|542
1673999400000|2023-01-17 23:50:00|12822.2|12820.6|12826.5|12824.6|12826.9|12824.9|12822|12820.5|521
1673999700000|2023-01-17 23:55:00|12826.4|12824.8|12829.5|12827.7|12829.7|12828|12825.2|12823.6|781
1674000000000|2023-01-18 00:00:00|12829.8|12828.2|12845.1|12843.3|12845.5|12843.8|12823|12821.5|1304
1674000300000|2023-01-18 00:05:00|12845.7|12844|12847.2|12846.2|12853.5|12851.9|12844.7|12842.8|1239
1674000600000|2023-01-18 00:10:00|12847.7|12846.1|12840.7|12839.1|12850.1|12848.4|12839.8|12838.2|908
1674000900000|2023-01-18 00:15:00|12840.8|12840.4|12843.2|12841.5|12845.7|12844.5|12838|12836.7|720
1674001200000|2023-01-18 00:20:00|12843.1|12841.4|12841.9|12840.3|12845.6|12844.4|12838.6|12837.4|557
1674001500000|2023-01-18 00:25:00|12842.2|12840.2|12847.4|12845.9|12848.8|12847.4|12840.6|12839.1|698
1674001800000|2023-01-18 00:30:00|12847.5|12846|12846.5|12844.9|12852.6|12851|12844.8|12843.8|962
1674002100000|2023-01-18 00:35:00|12846.4|12845|12861.2|12860.2|12862|12860.3|12846.3|12844.9|1132
1674002400000|2023-01-18 00:40:00|12861.8|12860.8|12865.2|12863.4|12869.4|12868.1|12861|12859.7|994
1674002700000|2023-01-18 00:45:00|12865.3|12863|12865.8|12863.9|12867.6|12865.7|12859.6|12858.5|937
1674003000000|2023-01-18 00:50:00|12865.5|12863.7|12883.6|12882|12885.1|12883.9|12853|12851.3|1513
1674003300000|2023-01-18 00:55:00|12883.5|12881.9|12885.8|12883.8|12891.1|12890.1|12880.3|12878.9|1433
1674003600000|2023-01-18 01:00:00|12886.1|12885.1|12884.2|12882.4|12894.3|12893.2|12881.9|12880.7|1092
1674003900000|2023-01-18 01:05:00|12884.5|12882.5|12878.5|12876.8|12884.9|12883.3|12878.1|12876.3|892
1674004200000|2023-01-18 01:10:00|12878.2|12876.5|12898.6|12897.1|12899.7|12898.1|12877.7|12876.4|1178
1674004500000|2023-01-18 01:15:00|12898.7|12896.9|12888.7|12887.7|12905.4|12903.7|12887.3|12885.9|1162
1674004800000|2023-01-18 01:20:00|12888.6|12887.6|12884.8|12883|12889.5|12888.2|12877.5|12875.6|900
1674005100000|2023-01-18 01:25:00|12884.9|12882.8|12885.1|12883.5|12888.6|12887.6|12883.5|12881.8|707
1674005400000|2023-01-18 01:30:00|12884.9|12883.3|12885.8|12884.1|12886.9|12885.2|12880.3|12878.7|843
1674005700000|2023-01-18 01:35:00|12885.7|12884.2|12880.2|12878.5|12886.1|12884.4|12879.7|12878.1|766
1674006000000|2023-01-18 01:40:00|12879.8|12878.2|12875.7|12873.9|12880.7|12879.3|12874.8|12872.9|878
1674006300000|2023-01-18 01:45:00|12875.8|12874|12869.8|12868|12878.8|12877.4|12869.6|12867.8|744
1674006600000|2023-01-18 01:50:00|12869.9|12868.1|12866.9|12865.2|12870.7|12869.1|12864.9|12863.1|1001
1674006900000|2023-01-18 01:55:00|12866.8|12865.3|12857.3|12855.4|12867.3|12865.7|12852|12850.7|1056
1674007200000|2023-01-18 02:00:00|12857.4|12855.5|12848.9|12846.8|12859.5|12857.6|12846.4|12844.4|1319
1674007500000|2023-01-18 02:05:00|12849|12846.9|12855.1|12853.3|12855.5|12854.2|12849|12846.9|970
1674007800000|2023-01-18 02:10:00|12855.2|12853.2|12845.3|12843.3|12856.7|12854.8|12842.9|12841.1|965
1674008100000|2023-01-18 02:15:00|12845.4|12843.4|12853.8|12851.7|12858.8|12857|12844.9|12843|1071
1674008400000|2023-01-18 02:20:00|12853.9|12851.6|12851.6|12849.7|12854.6|12852.4|12845|12842.6|1237
1674008700000|2023-01-18 02:25:00|12851.7|12849.8|12854.8|12851.8|12856|12854.3|12850.5|12847.4|947
1674009000000|2023-01-18 02:30:00|12854.7|12851.9|12850.4|12848.2|12859.9|12857.2|12850.3|12847.9|1320
1674009300000|2023-01-18 02:35:00|12850.6|12846.3|12855.7|12853.4|12858.6|12855.9|12838.6|12835.8|1751
1674009600000|2023-01-18 02:40:00|12855.9|12853.3|13022.4|13019.2|13042.4|13038.3|12852.1|12849.7|2657
1674009900000|2023-01-18 02:45:00|13022.1|13018.7|13040.2|13037.2|13063.2|13060.1|13020.9|13017.5|2542
1674010200000|2023-01-18 02:50:00|13040.5|13037.1|13071.1|13068.1|13082.6|13079.9|13031.4|13028.7|2517
1674010500000|2023-01-18 02:55:00|13070.7|13067.9|13054.8|13053.3|13077.5|13074.5|13044.5|13042.7|2382
1674010800000|2023-01-18 03:00:00|13054.4|13052.9|13079.2|13077.8|13084.1|13082.6|13048|13046.6|2444
1674011100000|2023-01-18 03:05:00|13078.7|13077|13065.6|13063.8|13084.1|13082.6|13053.7|13051.2|2204
1674011400000|2023-01-18 03:10:00|13065.5|13063.7|13057.6|13056.4|13074.3|13072.7|13042.6|13041.2|2274
1674011700000|2023-01-18 03:15:00|13057.7|13056.2|13075.2|13073.6|13083.5|13081.9|13055.7|13054.1|2269
1674012000000|2023-01-18 03:20:00|13075.4|13073.9|13093.1|13091.8|13094.2|13092.6|13075.4|13073.9|2192
1674012300000|2023-01-18 03:25:00|13093.5|13092.5|13101.3|13098.8|13106.7|13104.2|13088.8|13087.5|2099
1674012600000|2023-01-18 03:30:00|13101.2|13098.4|13124.9|13122.5|13126|13123.8|13100.9|13098.3|2044
1674012900000|2023-01-18 03:35:00|13125.1|13122.4|13121.5|13119.6|13126.3|13124.5|13109.6|13107.7|1492
1674013200000|2023-01-18 03:40:00|13121.6|13119.7|13101.3|13098.9|13124.1|13122.3|13097.4|13095.2|1647
1674013500000|2023-01-18 03:45:00|13101.4|13098.6|13098.6|13096.6|13106.6|13104.7|13084.1|13082|1684
1674013800000|2023-01-18 03:50:00|13098.9|13096.7|13113.9|13111.9|13116|13114.2|13095.7|13093.7|1599
1674014100000|2023-01-18 03:55:00|13113.8|13111.8|13114.7|13112.7|13117|13115.2|13104|13102.2|1501
1674014400000|2023-01-18 04:00:00|13115.2|13113.5|13124.5|13122.6|13138.6|13136.9|13110.1|13108.4|1589
1674014700000|2023-01-18 04:05:00|13124.4|13122.5|13146.3|13144.6|13148.7|13147.4|13124.3|13122.4|1530
1674015000000|2023-01-18 04:10:00|13146.5|13144.5|13138.9|13137.1|13150.4|13148.8|13137.6|13135.7|1363
1674015300000|2023-01-18 04:15:00|13138.8|13137|13139.4|13137.5|13144.8|13142.7|13129.5|13127.7|1303
1674015600000|2023-01-18 04:20:00|13138.9|13137.3|13148.6|13146.9|13158.7|13156.7|13137.4|13135.5|1326
1674015900000|2023-01-18 04:25:00|13148.2|13146.1|13139.7|13137.8|13159.2|13157|13137.8|13135.8|1375
1674016200000|2023-01-18 04:30:00|13139.8|13137.7|13133.6|13131.5|13151.8|13149.6|13132.6|13130.6|1386
1674016500000|2023-01-18 04:35:00|13133.7|13131.6|13143.2|13140.9|13145.6|13144.3|13133.4|13131.6|995
1674016800000|2023-01-18 04:40:00|13143.3|13141.5|13137.8|13135.8|13143.7|13141.7|13129.4|13127.2|1229
1674017100000|2023-01-18 04:45:00|13137.7|13135.9|13134.7|13133.2|13141.7|13139.8|13129.2|13127.4|1277
1674017400000|2023-01-18 04:50:00|13134.6|13133|13137.8|13135.8|13140.3|13138.5|13132.6|13131.5|965
1674017700000|2023-01-18 04:55:00|13136.9|13135.3|13135.3|13133.4|13137.5|13136.1|13127.7|13126.1|1071
1674018000000|2023-01-18 05:00:00|13135.4|13133.5|13144.1|13142.1|13144.2|13142.7|13134.1|13132.4|1091
1674018300000|2023-01-18 05:05:00|13144.4|13142.2|13144.8|13142.9|13154.9|13153.2|13136.6|13134.5|1277
1674018600000|2023-01-18 05:10:00|13144.7|13142.8|13138.4|13136.3|13147.8|13146.3|13137.4|13135.8|1139
1674018900000|2023-01-18 05:15:00|13138.5|13135.9|13140.7|13139|13145.6|13143.9|13133.8|13131.9|940
1674019200000|2023-01-18 05:20:00|13140.6|13138.9|13136|13134.1|13143.8|13142|13133.4|13131.6|934
1674019500000|2023-01-18 05:25:00|13135.9|13134|13123.9|13122.1|13136|13134.1|13122.3|13120.5|1155
1674019800000|2023-01-18 05:30:00|13123.8|13122|13123.6|13121.8|13128|13126.2|13122.1|13120.4|1035
1674020100000|2023-01-18 05:35:00|13123.1|13121.6|13103.5|13101.4|13125|13123.2|13101.3|13099.8|1326
1674020400000|2023-01-18 05:40:00|13103.8|13102.3|13097.4|13095.7|13107.4|13105.4|13079.1|13075.7|1559
1674020700000|2023-01-18 05:45:00|13097.2|13095.6|13099.4|13097.7|13100.9|13099|13089|13087.4|1325
1674021000000|2023-01-18 05:50:00|13099.2|13098.2|13082.7|13080.9|13101.4|13099.7|13080.6|13078.9|1197
1674021300000|2023-01-18 05:55:00|13082.5|13081|13082.6|13080.9|13095.7|13093.9|13082|13080.7|1205
1674021600000|2023-01-18 06:00:00|13082.3|13080.7|13074.1|13072|13083.9|13082.1|13067.4|13065.6|1561
1674021900000|2023-01-18 06:05:00|13074.2|13071.9|13071.2|13069.1|13082.2|13080.3|13068.2|13067.2|1280
1674022200000|2023-01-18 06:10:00|13070.8|13068.7|13063.7|13062.1|13073.8|13071.7|13059.7|13058|1473
1674022500000|2023-01-18 06:15:00|13063.4|13061.8|13067.3|13065.3|13069.8|13067.9|13054.3|13052.4|1245
1674022800000|2023-01-18 06:20:00|13067.2|13065.2|13076.3|13074.5|13078.8|13076.8|13064.8|13063.3|1414
1674023100000|2023-01-18 06:25:00|13076.5|13074.3|13086|13084.2|13087.7|13085.7|13073.8|13072.2|1298
1674023400000|2023-01-18 06:30:00|13086.5|13084.8|13098.2|13096.4|13102.6|13100.6|13071.4|13069.6|1589
1674023700000|2023-01-18 06:35:00|13098.3|13096.3|13091.1|13089.2|13098.3|13096.3|13081.2|13079.8|1535
1674024000000|2023-01-18 06:40:00|13091.6|13090|13111.2|13109.3|13124.5|13122.8|13091.6|13090|1808
1674024300000|2023-01-18 06:45:00|13111|13109|13111.8|13109.9|13120.7|13118.6|13099.2|13097.1|1442
1674024600000|2023-01-18 06:50:00|13111.9|13109.8|13103.6|13101.3|13117.6|13115.9|13100.2|13098.5|1441
1674024900000|2023-01-18 06:55:00|13104|13102.1|13074.6|13072|13108.6|13106.7|13074|13071.3|1509
1674025200000|2023-01-18 07:00:00|13074.3|13072.1|13065.1|13062.7|13082|13079.1|13054.9|13052.7|2024
1674025500000|2023-01-18 07:05:00|13065.2|13062.8|13089.4|13087.5|13091.7|13089.3|13064.3|13061.6|1689
1674025800000|2023-01-18 07:10:00|13089.3|13087.4|13085.6|13083.6|13093.3|13091.2|13077.8|13075.8|1643
1674026100000|2023-01-18 07:15:00|13084.7|13083.5|13071.1|13068.9|13088.8|13086.7|13067.3|13065.4|1549
1674026400000|2023-01-18 07:20:00|13071|13068.7|13065.2|13063.1|13080|13077.9|13060.6|13058.8|1436
1674026700000|2023-01-18 07:25:00|13065|13063|13035.4|13033.4|13066.5|13064.7|13023.4|13021.2|2075
1674027000000|2023-01-18 07:30:00|13035.5|13033.2|13036.4|13034.4|13048.9|13046.5|13030.6|13028.6|1924
1674027300000|2023-01-18 07:35:00|13035.8|13034.5|13027.6|13025.3|13041.2|13039.4|13007|13005|2128
1674027600000|2023-01-18 07:40:00|13027.9|13025.6|13035.8|13033.3|13045.2|13043.3|13026.8|13024.6|1961
1674027900000|2023-01-18 07:45:00|13035.9|13033.1|13051.4|13049.1|13055.8|13053.9|13023.1|13020.5|1967
1674028200000|2023-01-18 07:50:00|13051.2|13049|13032|13030.1|13053.9|13051.6|13025.4|13023.5|1797
1674028500000|2023-01-18 07:55:00|13031.8|13030|13027|13025|13034.6|13032.6|13018.3|13016.5|1786
1674028800000|2023-01-18 08:00:00|13026.9|13024.5|13019.6|13017.2|13029.4|13027.3|13012.9|13011|1807
1674029100000|2023-01-18 08:05:00|13019.5|13017.3|13032.6|13030.7|13032.7|13030.8|13014.9|13013.5|1564
1674029400000|2023-01-18 08:10:00|13032.7|13030.8|13020.2|13018.2|13032.7|13030.8|13019.1|13017.4|1499
1674029700000|2023-01-18 08:15:00|13020.3|13018.3|12976.1|12973.7|13022.2|13020.4|12970.8|12968.7|2023
1674030000000|2023-01-18 08:20:00|12976.4|12974.1|12980.6|12978.6|12985.2|12983.1|12962.2|12960.2|2026
1674030300000|2023-01-18 08:25:00|12981.7|12979.7|12985.9|12983.8|12991.3|12989.2|12967.1|12964.7|1843
1674030600000|2023-01-18 08:30:00|12985.8|12983.9|12972.9|12970.9|12987.3|12985.4|12971.4|12969.6|1671
1674030900000|2023-01-18 08:35:00|12972.8|12971.1|12979.2|12977.2|12995.2|12993|12972.5|12970.5|1558
1674031200000|2023-01-18 08:40:00|12979.3|12976.8|12983.8|12981.9|12985.6|12984.1|12973.7|12971.8|1539
1674031500000|2023-01-18 08:45:00|12982.4|12982|12977.8|12975.9|12982.5|12982|12961.6|12960|1764
1674031800000|2023-01-18 08:50:00|12977.7|12975.8|12972.7|12970.8|12980.4|12978.5|12965.6|12963.9|1542
1674032100000|2023-01-18 08:55:00|12972.9|12970.7|12967.7|12966.1|12982.7|12980.4|12967.7|12966.1|1615
1674032400000|2023-01-18 09:00:00|12967.3|12966.3|12985.3|12983.6|12987.9|12986.2|12963.8|12962.4|1744
1674032700000|2023-01-18 09:05:00|12985.2|12983.5|12972.2|12970.4|12991.8|12989.7|12972.2|12970.4|1430
1674033000000|2023-01-18 09:10:00|12972.4|12970.3|12979.7|12978.1|12984.5|12982.6|12968|12966|1435
1674033300000|2023-01-18 09:15:00|12979.8|12978.2|12975|12973.1|12981.1|12979.5|12966.3|12964.5|1373
1674033600000|2023-01-18 09:20:00|12975.1|12973|12974.4|12972.6|12977.5|12975.6|12965.6|12964.1|1505
1674033900000|2023-01-18 09:25:00|12974.6|12972.7|12960.9|12958.8|12974.9|12973.2|12957.3|12955.7|1469
1674034200000|2023-01-18 09:30:00|12960.6|12959.6|12930.7|12928.5|12963.7|12961.8|12921.6|12919.4|2018
1674034500000|2023-01-18 09:35:00|12930.8|12928.6|12935.2|12933.1|12947|12944.8|12924.2|12922.2|1632
1674034800000|2023-01-18 09:40:00|12935.1|12933.3|12944.8|12942.2|12949.7|12947.8|12931.9|12929.7|1440
1674035100000|2023-01-18 09:45:00|12944.6|12942.3|12940.2|12938.5|12950.4|12948.4|12938.3|12936.7|1562
1674035400000|2023-01-18 09:50:00|12940.1|12939.6|12937|12934.9|12952|12950|12934.6|12932.6|1531
1674035700000|2023-01-18 09:55:00|12937.1|12935.1|12940.6|12938.3|12943.7|12941.7|12924.4|12922.5|1614
1674036000000|2023-01-18 10:00:00|12940.2|12938.5|12948.1|12946.2|12952.6|12950.9|12936.4|12934.3|1583
1674036300000|2023-01-18 10:05:00|12948.2|12946.3|12947.3|12945.2|12954.5|12952.5|12945.2|12943.1|1264
1674036600000|2023-01-18 10:10:00|12947.2|12945.3|12954.8|12952.7|12959.5|12957.6|12943.1|12941|1440
1674036900000|2023-01-18 10:15:00|12954.5|12952.6|12936.2|12934.5|12954.5|12952.6|12935.3|12933.4|1409
1674037200000|2023-01-18 10:20:00|12936.1|12934.4|12934.6|12932.6|12940.5|12938.8|12928.5|12926.6|1362
1674037500000|2023-01-18 10:25:00|12934.7|12932.7|12933.6|12931.8|12938|12936.5|12919.1|12917.3|1497
1674037800000|2023-01-18 10:30:00|12933|12932|12930.2|12928.1|12941.1|12939.2|12923.1|12921.1|1277
1674038100000|2023-01-18 10:35:00|12930.3|12928.2|12925.7|12924|12935.4|12933.8|12921.3|12919.5|1339
1674038400000|2023-01-18 10:40:00|12925.8|12923.9|12917.6|12915.7|12929.3|12927.3|12909.4|12907.6|1366
1674038700000|2023-01-18 10:45:00|12917.5|12915.6|12919|12916.7|12920.5|12918.5|12907|12905|1405
1674039000000|2023-01-18 10:50:00|12918.4|12916.8|12923.9|12922.3|12928|12926.2|12912.4|12910.4|1256
1674039300000|2023-01-18 10:55:00|12924.2|12922.2|12919.4|12917.7|12929.6|12927.8|12915.8|12914.2|1372
1674039600000|2023-01-18 11:00:00|12919.3|12917.4|12910.4|12908.5|12921|12919.3|12909.5|12907.7|1330
1674039900000|2023-01-18 11:05:00|12910.3|12908.6|12920.7|12918.7|12923.7|12922.2|12905.9|12904.3|1308
1674040200000|2023-01-18 11:10:00|12920.6|12918.9|12926.1|12924.3|12926.8|12925|12915.4|12913.7|1197
1674040500000|2023-01-18 11:15:00|12926|12924.2|12924.5|12922.5|12930.4|12928.5|12921.6|12919.8|1076
1674040800000|2023-01-18 11:20:00|12924.4|12922.6|12933.5|12931.6|12940.3|12938.4|12924.4|12922.4|1267
1674041100000|2023-01-18 11:25:00|12933.4|12931.7|12933.8|12932|12935.3|12933.4|12926.2|12924|1149
1674041400000|2023-01-18 11:30:00|12933.6|12932.1|12922.6|12921.6|12936.9|12935.1|12922.6|12921.6|1136
1674041700000|2023-01-18 11:35:00|12921.8|12920.8|12914.5|12912.8|12927.1|12925.4|12914.4|12912.8|1072
1674042000000|2023-01-18 11:40:00|12914.6|12912.9|12917.6|12915.8|12924.7|12922.7|12912.8|12911.1|1276
1674042300000|2023-01-18 11:45:00|12917.7|12915.9|12920.9|12918.9|12927.3|12925.6|12915.5|12913.5|1333
1674042600000|2023-01-18 11:50:00|12920.7|12918.6|12896.9|12895.1|12921.9|12919.9|12892.2|12890.4|1613
1674042900000|2023-01-18 11:55:00|12897.2|12895.2|12900.3|12898.4|12908|12905.5|12885.1|12883|1605
1674043200000|2023-01-18 12:00:00|12899.8|12898|12905.4|12903.6|12906.7|12905.1|12891.2|12889.6|1488
1674043500000|2023-01-18 12:05:00|12905.3|12903.7|12913.2|12911.4|12919.7|12918.1|12904.6|12902.8|1238
1674043800000|2023-01-18 12:10:00|12913.9|12912.2|12904.2|12902.5|12915.6|12913.7|12903.9|12902.5|1005
1674044100000|2023-01-18 12:15:00|12904.3|12902.6|12906.6|12904.9|12907.5|12906|12895|12893.1|1104
1674044400000|2023-01-18 12:20:00|12906.4|12904.7|12894.4|12892.9|12908.6|12907.3|12894.1|12892.5|923
1674044700000|2023-01-18 12:25:00|12894.3|12892.6|12898.7|12896.9|12904|12902.9|12892.6|12890.8|994
1674045000000|2023-01-18 12:30:00|12898.2|12896.5|12902.3|12900.5|12907.4|12906.1|12889|12888|1107
1674045300000|2023-01-18 12:35:00|12902.2|12900.6|12920.6|12918.9|12921.8|12920|12896.6|12894.7|1109
1674045600000|2023-01-18 12:40:00|12920.7|12918.8|12914.3|12913.3|12925.5|12923.8|12913.9|12912.8|1123
1674045900000|2023-01-18 12:45:00|12914.4|12913.4|12915.1|12913.5|12920.8|12919|12910|12909|945
1674046200000|2023-01-18 12:50:00|12915.5|12914.5|12910.4|12909.4|12916.2|12914.9|12905.1|12903.5|983
1674046500000|2023-01-18 12:55:00|12910.6|12909.6|12908.3|12907.3|12915.9|12914.1|12905.5|12903.7|1240
1674046800000|2023-01-18 13:00:00|12908.6|12906.9|12890.3|12889.3|12915.6|12913.7|12889.9|12888.3|1352
1674047100000|2023-01-18 13:05:00|12890.5|12888.7|12902|12900.5|12904.2|12902.7|12883.3|12881.7|1325
1674047400000|2023-01-18 13:10:00|12902.1|12901|12897.5|12896|12907.4|12905.6|12897.5|12896|1047
1674047700000|2023-01-18 13:15:00|12897.6|12895.9|12899.7|12897.9|12899.8|12898.2|12890.8|12889.3|931
1674048000000|2023-01-18 13:20:00|12900|12898|12890.5|12888.9|12900|12898.3|12885.4|12884.4|1060
1674048300000|2023-01-18 13:25:00|12890.4|12888.7|12877.6|12873.6|12891.8|12890|12863.4|12860.1|2002
1674048600000|2023-01-18 13:30:00|12880.7|12874.7|12842.4|12840.8|12880.7|12874.7|12815.2|12813.4|2584
1674048900000|2023-01-18 13:35:00|12842.2|12840.4|12834.9|12833.2|12848.9|12847.9|12834|12832.3|2447
1674049200000|2023-01-18 13:40:00|12835.6|12834.2|12827.1|12825.7|12843.3|12841.9|12820.9|12819.7|2446
1674049500000|2023-01-18 13:45:00|12827.2|12825.8|12829.2|12827.7|12839.6|12837.7|12824.2|12822.4|2340
1674049800000|2023-01-18 13:50:00|12829.4|12828|12805.5|12804.1|12834.2|12832.7|12800.5|12799.5|2375
1674050100000|2023-01-18 13:55:00|12804.7|12803.7|12813.4|12811.7|12819.5|12818.2|12804|12802.8|1961
1674050400000|2023-01-18 14:00:00|12813.1|12812.1|12806|12805|12823.8|12821.9|12805.1|12803.5|1492
1674050700000|2023-01-18 14:05:00|12806.1|12805.1|12795.1|12794.1|12806.4|12805.1|12788.2|12786.3|1794
1674051000000|2023-01-18 14:10:00|12795.7|12793.9|12797.8|12794.2|12811.9|12809.7|12790.9|12789.4|1572
1674051300000|2023-01-18 14:15:00|12798|12793.8|12788|12785.7|12798|12794.3|12777|12775|2105
1674051600000|2023-01-18 14:20:00|12788.1|12785.9|12766.2|12764.6|12792.8|12790.8|12766.2|12764.6|1963
1674051900000|2023-01-18 14:25:00|12766.3|12764.1|12774.5|12772.5|12776.6|12775|12757.4|12755.8|1926
1674052200000|2023-01-18 14:30:00|12774.3|12772.8|12789.5|12787.2|12793.6|12787.6|12762.6|12761.2|2087
1674052500000|2023-01-18 14:35:00|12789|12786.6|12812.4|12810.5|12830|12827.9|12787.4|12785.4|2210
1674052800000|2023-01-18 14:40:00|12812.3|12809.6|12815.5|12813.9|12825|12823.4|12797.3|12795.8|2050
1674053100000|2023-01-18 14:45:00|12815.7|12813.7|12812.2|12811.2|12830.7|12828.6|12809.6|12807.6|2108
1674053400000|2023-01-18 14:50:00|12812.7|12811.1|12812|12810.3|12816.2|12815.2|12802.5|12800.9|1635
1674053700000|2023-01-18 14:55:00|12811.9|12810.9|12813.4|12812.4|12820.5|12819.2|12810.1|12808.5|1227
1674054000000|2023-01-18 15:00:00|12813.9|12812.9|12835.8|12834.1|12839.2|12837.5|12808.4|12806.8|1900
1674054300000|2023-01-18 15:05:00|12835.9|12834.2|12823|12821.2|12836.1|12834.2|12818.4|12816.8|1540
1674054600000|2023-01-18 15:10:00|12822.9|12820.6|12826.4|12824.6|12832|12829.9|12815.9|12814.2|1554
1674054900000|2023-01-18 15:15:00|12826.1|12824.2|12817.9|12816.9|12826.1|12824.5|12813.7|12812.6|1612
1674055200000|2023-01-18 15:20:00|12818.5|12817|12806.4|12805.4|12818.5|12817|12802|12800.2|1264
1674055500000|2023-01-18 15:25:00|12806.5|12805.5|12815.7|12814.7|12820.6|12819.6|12806.4|12805.4|1178
1674055800000|2023-01-18 15:30:00|12815.9|12814.9|12811.9|12810.9|12823.8|12822.8|12810.9|12809.7|1419
1674056100000|2023-01-18 15:35:00|12812.2|12810.6|12838.7|12837.7|12839.4|12837.8|12810|12808.6|1515
1674056400000|2023-01-18 15:40:00|12838.4|12837.4|12834|12832.2|12840.4|12838.9|12831.2|12829.6|1511
1674056700000|2023-01-18 15:45:00|12833.5|12832.5|12828.3|12827.3|12837.4|12835.9|12822|12820.8|1559
1674057000000|2023-01-18 15:50:00|12828.1|12827.1|12838.9|12837.9|12843.4|12841.9|12827.9|12826.1|1570
1674057300000|2023-01-18 15:55:00|12839.6|12837.8|12837.3|12836.3|12844.7|12843.6|12837|12835.7|1304
1674057600000|2023-01-18 16:00:00|12837.2|12836.2|12835.6|12834.6|12843.1|12842.1|12831.9|12830.4|1129
1674057900000|2023-01-18 16:05:00|12835.2|12834.2|12826.5|12824.8|12837.9|12836.6|12822.8|12821.4|1111
1674058200000|2023-01-18 16:10:00|12826.4|12824.9|12832.3|12831.3|12839.9|12838.9|12826.2|12824.9|1006
1674058500000|2023-01-18 16:15:00|12832.4|12831.4|12841.4|12839.6|12843.7|12842.7|12828.5|12826.9|892
1674058800000|2023-01-18 16:20:00|12841.7|12840|12850.3|12848.7|12852.1|12851.1|12839.3|12837.9|1382
1674059100000|2023-01-18 16:25:00|12850.2|12848.6|12845.8|12844.3|12857.2|12856|12839.1|12837.9|1432
1674059400000|2023-01-18 16:30:00|12845.6|12844.6|12856.2|12854.7|12856.6|12855.3|12845|12843.7|1292
1674059700000|2023-01-18 16:35:00|12856.3|12854.8|12853.3|12852.3|12861.6|12860.2|12852.3|12851.3|1112
1674060000000|2023-01-18 16:40:00|12853.2|12852.2|12860.7|12859.1|12861.1|12859.8|12848.5|12847.2|1288
1674060300000|2023-01-18 16:45:00|12859.9|12858.9|12853.6|12852|12862|12861|12852.3|12851.3|1182
1674060600000|2023-01-18 16:50:00|12853.5|12852.5|12851|12850|12855.7|12854.3|12848.2|12847|956
1674060900000|2023-01-18 16:55:00|12850.9|12849.9|12847|12845.5|12851.4|12850.3|12844.4|12843.4|659
1674061200000|2023-01-18 17:00:00|12846.9|12845.4|12859.3|12857.8|12861.3|12860.1|12846.5|12844.8|967
1674061500000|2023-01-18 17:05:00|12859.2|12857.5|12861|12860|12864.2|12863|12857.3|12856.1|654
1674061800000|2023-01-18 17:10:00|12861.2|12859.5|12869.2|12867.7|12871.6|12870.6|12860|12858.3|952
1674062100000|2023-01-18 17:15:00|12869.3|12867.6|12873.2|12872.2|12873.4|12872.2|12862.9|12861.6|1004
1674062400000|2023-01-18 17:20:00|12873.1|12872.1|12877.3|12875.7|12878.5|12877|12869|12867.4|934
1674062700000|2023-01-18 17:25:00|12877.1|12876.1|12884.4|12883.4|12888.8|12887.4|12876.4|12874.6|869
1674063000000|2023-01-18 17:30:00|12885|12883.5|12891.4|12889.6|12892|12890.7|12884.1|12883.1|871
1674063300000|2023-01-18 17:35:00|12891.3|12889.7|12881.1|12880.1|12891.7|12890.5|12876|12874.5|921
1674063600000|2023-01-18 17:40:00|12881|12880|12879.7|12878.7|12882|12880.9|12877.7|12876.2|784
1674063900000|2023-01-18 17:45:00|12879.5|12878.5|12885.3|12883.6|12892.3|12890.9|12878.9|12877.8|813
1674064200000|2023-01-18 17:50:00|12885.5|12883.7|12894.7|12892.7|12896.3|12894.9|12884.3|12882.7|822
1674064500000|2023-01-18 17:55:00|12894.3|12892.6|12882.7|12881|12894.7|12893|12882.3|12880.6|892
1674064800000|2023-01-18 18:00:00|12882.3|12880.6|12875|12873.3|12886|12884.2|12874.4|12873.3|1067
1674065100000|2023-01-18 18:05:00|12875.1|12874.1|12872.2|12870.6|12878.4|12876.7|12867.1|12865.7|1076
1674065400000|2023-01-18 18:10:00|12872.1|12870.8|12872.9|12871.3|12877.4|12875.9|12870.7|12869.1|798
1674065700000|2023-01-18 18:15:00|12873.1|12871.5|12869.4|12867.8|12873.3|12871.7|12868.1|12866.6|616
1674066000000|2023-01-18 18:20:00|12869.5|12867.9|12863.6|12862.1|12874.9|12873.7|12861.1|12859.7|802
1674066300000|2023-01-18 18:25:00|12863.5|12862|12865.9|12864.9|12869.1|12867.8|12863.2|12861.9|600
1674066600000|2023-01-18 18:30:00|12866.2|12864.7|12871.8|12870.8|12872.8|12871.8|12866|12864.6|279
1674066900000|2023-01-18 18:35:00|12871.9|12870.9|12875.1|12874.1|12877|12875.8|12869.6|12868.5|636
1674067200000|2023-01-18 18:40:00|12875|12874|12876|12874.4|12878.1|12877.1|12871.7|12870.3|746
1674067500000|2023-01-18 18:45:00|12876.1|12874.5|12869|12868|12876.1|12874.5|12861.6|12860.6|950
1674067800000|2023-01-18 18:50:00|12869.2|12867.7|12877.1|12875.6|12879.2|12877.9|12868.3|12867.2|666
1674068100000|2023-01-18 18:55:00|12877|12876|12878.8|12876.5|12884.1|12882.8|12876.2|12875.1|695
1674068400000|2023-01-18 19:00:00|12878.7|12876.7|12887|12886|12887.6|12886.6|12877.2|12875|803
1674068700000|2023-01-18 19:05:00|12886.8|12885.8|12884.9|12883.2|12890.3|12889.2|12882|12880.6|670
1674069000000|2023-01-18 19:10:00|12884.8|12883.1|12884.9|12883.3|12885.5|12883.9|12880.9|12879.4|764
1674069300000|2023-01-18 19:15:00|12884.8|12883.4|12876.2|12874.7|12885.4|12884.1|12875.2|12873.8|724
1674069600000|2023-01-18 19:20:00|12875.6|12874.6|12878.9|12877.2|12880.4|12879.1|12869|12867.7|731
1674069900000|2023-01-18 19:25:00|12878.8|12877.3|12878.8|12877.2|12881.4|12880.3|12874.6|12873.2|623
1674070200000|2023-01-18 19:30:00|12880.4|12878.7|12882.4|12881.4|12883.1|12881.8|12879.5|12878.3|432
1674070500000|2023-01-18 19:35:00|12881.9|12880.9|12883.9|12882.3|12887.2|12885.8|12881.7|12880.5|542
1674070800000|2023-01-18 19:40:00|12884|12882.4|12881|12880|12885.7|12884.5|12879.5|12878.5|549
1674071100000|2023-01-18 19:45:00|12881.1|12880.1|12880.9|12879.9|12883.1|12881.8|12874.3|12872.9|677
1674071400000|2023-01-18 19:50:00|12880.4|12879.4|12882.5|12881.5|12883.4|12882.2|12879.8|12878.4|411
1674071700000|2023-01-18 19:55:00|12882.6|12881.6|12869.9|12868.4|12884|12882.6|12867.4|12866.3|739
1674072000000|2023-01-18 20:00:00|12870|12869|12881.2|12880.2|12881.8|12880.4|12870|12869|716
1674072300000|2023-01-18 20:05:00|12881.4|12880.4|12885.7|12884.1|12885.9|12884.4|12880.7|12879.2|675
1674072600000|2023-01-18 20:10:00|12885.6|12884.2|12884.6|12883.1|12886.8|12885.8|12882.8|12881.4|735
1674072900000|2023-01-18 20:15:00|12884.1|12883|12885|12883.5|12887.5|12886.1|12881.4|12880.1|654
1674073200000|2023-01-18 20:20:00|12885.2|12883.6|12883.6|12882.6|12886.5|12885.3|12878|12876.5|658
1674073500000|2023-01-18 20:25:00|12884.1|12882.5|12879.5|12878.5|12884.9|12883.4|12877|12875.3|540
1674073800000|2023-01-18 20:30:00|12879.9|12878.9|12883.5|12882|12885.7|12884|12878.4|12877.4|477
1674074100000|2023-01-18 20:35:00|12884.1|12882.6|12883.8|12882.8|12887.2|12886.2|12881.3|12879.6|446
1674074400000|2023-01-18 20:40:00|12883.9|12882.9|12883|12881.2|12887.3|12886|12880.3|12878.6|384
1674074700000|2023-01-18 20:45:00|12883.3|12881.3|12884.2|12882.7|12884.4|12883.2|12881.2|12879.8|409
1674075000000|2023-01-18 20:50:00|12884.3|12882.6|12884|12882.3|12885.2|12884.1|12882.6|12881|371
1674075300000|2023-01-18 20:55:00|12884.1|12882|12887.6|12885.8|12887.8|12886.2|12882.8|12881.2|479
1674075600000|2023-01-18 21:00:00|12887.2|12886.2|12883|12881.3|12889.5|12888.1|12880.3|12878.9|482
1674075900000|2023-01-18 21:05:00|12882.6|12881|12883.5|12881.9|12884.1|12882.4|12881.3|12879.5|495
1674076200000|2023-01-18 21:10:00|12883.7|12882.7|12884.6|12883.6|12886|12884.3|12883.7|12881.8|294
1674076500000|2023-01-18 21:15:00|12884.7|12883.7|12882.4|12881.4|12885.6|12884.3|12882.2|12880.9|213
1674076800000|2023-01-18 21:20:00|12882.3|12881.3|12880.5|12878.6|12882.7|12881.3|12878.2|12876.6|252
1674077100000|2023-01-18 21:25:00|12880|12878.7|12882.9|12881.3|12883.2|12881.6|12879.9|12878.5|389
1674077400000|2023-01-18 21:30:00|12882.5|12881.5|12884.7|12882.8|12885.6|12883.6|12881.9|12880.5|495
1674077700000|2023-01-18 21:35:00|12885|12882.9|12887.7|12886.2|12887.7|12886.4|12882.2|12880.9|471
1674078000000|2023-01-18 21:40:00|12887.6|12886.1|12888.8|12887.2|12888.9|12887.5|12886.6|12885.3|359
1674078300000|2023-01-18 21:45:00|12889.1|12887.3|12890.1|12889.1|12891.3|12889.3|12888.8|12887.2|187
1674078600000|2023-01-18 21:50:00|12890.3|12888.7|12890.2|12888|12890.8|12888.8|12887.4|12885|431
1674078900000|2023-01-18 21:55:00|12890.5|12887.6|12894.9|12888.9|12895.5|12892.2|12889.1|12886.8|520
1674079200000|2023-01-18 22:00:00|12894.2|12888.2|12891.3|12885.3|12896.4|12890.4|12881.5|12875.5|123
1674079500000|2023-01-18 22:05:00|12890.8|12884.8|12889.5|12883.5|12891.1|12885.1|12889.2|12883.2|283
1674079800000|2023-01-18 22:10:00|12889.4|12883.4|12887.5|12881.5|12891.6|12885.6|12887.2|12881.2|640
1674080100000|2023-01-18 22:15:00|12887.7|12881.7|12887.9|12881.9|12889.8|12883.8|12887.5|12881.5|458
1674080400000|2023-01-18 22:20:00|12887.8|12881.8|12886.3|12880.3|12888.2|12882.2|12870.8|12864.8|490
1674080700000|2023-01-18 22:25:00|12886.7|12880.7|12888.1|12882.1|12888.4|12882.4|12885|12879.5|331
1674081000000|2023-01-18 22:30:00|12888.3|12882.3|12886.5|12881.1|12889.3|12883.6|12886.4|12880.9|241
1674081300000|2023-01-18 22:35:00|12886.6|12881|12885.1|12879.1|12887|12881.3|12882.3|12876.3|351
1674081600000|2023-01-18 22:40:00|12885.2|12879.2|12884.6|12878.6|12885.5|12879.5|12884.4|12878.4|1270
1674081900000|2023-01-18 22:45:00|12884.5|12878.5|12878.2|12872.2|12885|12879|12868.2|12862.2|983
1674082200000|2023-01-18 22:50:00|12878.1|12872.1|12878.6|12873.1|12879.2|12873.7|12877.1|12871.1|306
1674082500000|2023-01-18 22:55:00|12878.4|12873.5|12879.3|12873.3|12881.7|12876.9|12876.7|12872.2|932
1674082800000|2023-01-18 23:00:00|12879.4|12873.4|12881.7|12877.9|12887.6|12883.4|12874.1|12868.1|890
1674083100000|2023-01-18 23:05:00|12881.8|12877.3|12876.5|12873.7|12882.8|12879.6|12874.3|12871.4|377
1674083400000|2023-01-18 23:10:00|12876.4|12873.8|12864.2|12862.2|12877.1|12873.9|12859.7|12857.4|774
1674083700000|2023-01-18 23:15:00|12864.7|12861.7|12858.4|12856.5|12866.1|12863.8|12857.5|12855.3|896
1674084000000|2023-01-18 23:20:00|12858.3|12856.4|12850.2|12848.2|12859.5|12857.7|12846|12843.8|1037
1674084300000|2023-01-18 23:25:00|12851|12849|12850.7|12848.4|12854.2|12852.1|12847.8|12845.5|890
1674084600000|2023-01-18 23:30:00|12850.6|12848.5|12856.6|12854.6|12856.7|12855|12849.8|12847.9|1068
1674084900000|2023-01-18 23:35:00|12856.7|12855|12859.3|12857.4|12863.2|12861.2|12856.7|12854.8|782
1674085200000|2023-01-18 23:40:00|12859.4|12857.2|12859.1|12857.1|12861.2|12859.5|12858.3|12856.4|735
1674085500000|2023-01-18 23:45:00|12858.9|12857|12862.3|12859.7|12863.7|12861.5|12858.8|12856.8|673
1674085800000|2023-01-18 23:50:00|12862.4|12859.8|12862.7|12860.5|12864.5|12862.3|12860.7|12858.6|638
1674086100000|2023-01-18 23:55:00|12862.6|12860.6|12856.4|12854.5|12863.6|12861.6|12855.3|12853.7|814
1674086400000|2023-01-19 00:00:00|12855|12853.4|12838.9|12837.1|12856.9|12855|12835.4|12833.4|1374
1674086700000|2023-01-19 00:05:00|12838.8|12837|12846.3|12844.6|12855.4|12853.6|12838.6|12836.8|1189
1674087000000|2023-01-19 00:10:00|12846.4|12844.5|12838.6|12836.7|12848.1|12846.1|12834.4|12832.7|1101
1674087300000|2023-01-19 00:15:00|12838.5|12836.6|12841|12839.3|12847.9|12846.2|12836.7|12834.9|1069
1674087600000|2023-01-19 00:20:00|12840.9|12839|12856.4|12854.7|12860|12858.1|12837.7|12835.9|1126
1674087900000|2023-01-19 00:25:00|12856.3|12854.6|12848.5|12846.4|12861.6|12860|12848.3|12846.4|945
1674088200000|2023-01-19 00:30:00|12847.3|12846.3|12838.2|12836.3|12854|12852|12832.6|12830.8|1406
1674088500000|2023-01-19 00:35:00|12838.1|12836.2|12844.7|12843|12845.9|12844|12832.1|12830.3|1106
1674088800000|2023-01-19 00:40:00|12844.8|12842.9|12847.4|12845.5|12849.8|12848.3|12841.6|12840.4|1029
1674089100000|2023-01-19 00:45:00|12847.5|12845.3|12841.4|12839.8|12848|12846.3|12832|12830.2|1178
1674089400000|2023-01-19 00:50:00|12841.3|12839.7|12840.3|12838.6|12848.6|12846.8|12829.3|12827.5|1587
1674089700000|2023-01-19 00:55:00|12839.9|12838.3|12843.5|12841.8|12847.6|12846|12835.6|12834.3|1488
1674090000000|2023-01-19 01:00:00|12843.7|12841.9|12846.7|12844.9|12854|12852.3|12840.6|12839.6|1314
1674090300000|2023-01-19 01:05:00|12846.6|12844.8|12837.9|12836.1|12847|12845|12831.5|12830.5|1234
1674090600000|2023-01-19 01:10:00|12838.3|12836.7|12843.5|12841.1|12843.7|12841.8|12834.9|12833.9|1027
1674090900000|2023-01-19 01:15:00|12843.4|12841.2|12839.1|12837.2|12845.3|12843.5|12831.5|12830.1|1254
1674091200000|2023-01-19 01:20:00|12839|12837.3|12841.1|12839.4|12844.9|12843.3|12837|12835.6|1003
1674091500000|2023-01-19 01:25:00|12841.2|12839.3|12843.6|12841.7|12845.9|12844.4|12838.2|12836.6|911
1674091800000|2023-01-19 01:30:00|12843.5|12841.8|12843.3|12841.8|12845.8|12844.3|12838.8|12837.5|900
1674092100000|2023-01-19 01:35:00|12843.5|12841.9|12839.9|12838.2|12844.1|12842.6|12835.4|12833.9|967
1674092400000|2023-01-19 01:40:00|12840.2|12838.3|12854|12852.4|12854.4|12853.1|12837.8|12836.3|911
1674092700000|2023-01-19 01:45:00|12853.9|12852.7|12866|12864.4|12869|12868|12853.7|12852.5|1197
1674093000000|2023-01-19 01:50:00|12865.7|12864.5|12863.5|12861.9|12870.4|12868.9|12862|12860.7|1048
1674093300000|2023-01-19 01:55:00|12863.6|12862|12858.5|12856.8|12866.1|12864.5|12858.2|12856.8|924
1674093600000|2023-01-19 02:00:00|12858.6|12856.9|12856.9|12855.1|12859.9|12858.1|12852.7|12851.7|980
1674093900000|2023-01-19 02:05:00|12857.7|12856.7|12858.6|12857.6|12863.4|12862.2|12856.2|12854.9|1005
1674094200000|2023-01-19 02:10:00|12858.7|12857.7|12862.3|12861.3|12863.7|12862.4|12855.2|12853.8|782
1674094500000|2023-01-19 02:15:00|12862|12861|12860.1|12859.1|12862.6|12861.3|12858.8|12857.5|645
1674094800000|2023-01-19 02:20:00|12860|12859|12862.7|12861.7|12863|12861.9|12858.5|12857.2|609
1674095100000|2023-01-19 02:25:00|12862.6|12861.6|12853.8|12852.2|12864.2|12863|12853.1|12851.8|736
1674095400000|2023-01-19 02:30:00|12853.9|12852.3|12848.3|12846.7|12856|12854.9|12848.2|12846.4|993
1674095700000|2023-01-19 02:35:00|12848.4|12846.6|12844.5|12842.9|12849.1|12847.4|12843.5|12841.9|861
1674096000000|2023-01-19 02:40:00|12844.7|12843.1|12840.8|12838.8|12848|12846.5|12840.2|12838.8|619
1674096300000|2023-01-19 02:45:00|12840.6|12838.9|12842.9|12841.9|12844.7|12843|12837.2|12835.9|657
1674096600000|2023-01-19 02:50:00|12843.2|12842.2|12844.8|12843.3|12847.2|12846.2|12843.2|12842.2|461
1674096900000|2023-01-19 02:55:00|12844.5|12843.5|12843.5|12842.5|12846|12844.8|12839.3|12837.9|643
1674097200000|2023-01-19 03:00:00|12843.6|12842.6|12836.2|12834.3|12845|12843.9|12830.8|12829.7|780
1674097500000|2023-01-19 03:05:00|12836.1|12834.2|12840.3|12839.3|12845.4|12844.3|12835.5|12833.8|834
1674097800000|2023-01-19 03:10:00|12840.6|12839.1|12836.5|12834.8|12843.3|12842.1|12835.2|12833.9|752
1674098100000|2023-01-19 03:15:00|12836.6|12834.9|12837.3|12836.3|12839.5|12838.4|12835.9|12834.6|584
1674098400000|2023-01-19 03:20:00|12837.2|12836.2|12838.7|12837.7|12839.5|12838.2|12836|12835|508
1674098700000|2023-01-19 03:25:00|12838.6|12837.6|12838|12836.4|12839.8|12838.7|12836.3|12835.2|567
1674099000000|2023-01-19 03:30:00|12837.9|12836.3|12836|12835|12839.1|12838.1|12835.8|12834.7|336
1674099300000|2023-01-19 03:35:00|12836.1|12835.1|12843.1|12842.1|12843.5|12842.2|12836|12835|718
1674099600000|2023-01-19 03:40:00|12843.3|12841.8|12831.7|12830.7|12843.9|12842.7|12830.8|12829.7|806
1674099900000|2023-01-19 03:45:00|12832|12830.5|12822.2|12820.6|12832.1|12830.5|12819.6|12818.1|1159
1674100200000|2023-01-19 03:50:00|12822.3|12820.7|12826.5|12824.9|12826.6|12825.3|12816|12814.6|918
1674100500000|2023-01-19 03:55:00|12826.6|12824.8|12829.9|12828.3|12830.3|12828.8|12821.3|12819.8|900
1674100800000|2023-01-19 04:00:00|12830|12828.4|12818.9|12817.1|12830.4|12828.8|12817.2|12816.2|760
1674101100000|2023-01-19 04:05:00|12818.7|12817.2|12818.4|12816.5|12824.8|12823.4|12815.4|12814.4|855
1674101400000|2023-01-19 04:10:00|12818.5|12816.4|12811.3|12809.7|12821.6|12820.2|12808.8|12807.4|872
1674101700000|2023-01-19 04:15:00|12810.5|12809.5|12808.7|12807.7|12813|12811.6|12802.4|12801.1|845
1674102000000|2023-01-19 04:20:00|12809.1|12807.5|12801.2|12799.3|12809.5|12808.3|12800.1|12799.1|579
1674102300000|2023-01-19 04:25:00|12801.3|12799.5|12802.8|12801.1|12803.9|12802.5|12791.1|12789.8|945
1674102600000|2023-01-19 04:30:00|12802.7|12801.2|12807.1|12805.4|12808.5|12807.2|12800.9|12799.4|645
1674102900000|2023-01-19 04:35:00|12807.2|12805.5|12807.7|12806.7|12810.4|12809|12795.6|12793.9|805
1674103200000|2023-01-19 04:40:00|12807.6|12806.6|12814.1|12813.1|12815.3|12813.7|12807.5|12806.2|708
1674103500000|2023-01-19 04:45:00|12814.4|12812.9|12809.8|12808.8|12815.3|12814|12805.8|12804.8|616
1674103800000|2023-01-19 04:50:00|12810.3|12809.3|12810.7|12809.1|12813.2|12812.2|12804.5|12803.1|622
1674104100000|2023-01-19 04:55:00|12810.4|12809.2|12803.8|12802|12811.7|12810.1|12802.2|12800.7|564
1674104400000|2023-01-19 05:00:00|12803.7|12802.2|12796.6|12795.6|12807.6|12805.9|12796.6|12795.2|748
1674104700000|2023-01-19 05:05:00|12796.5|12795.5|12797.2|12795.6|12801.5|12800.4|12788.7|12787.2|1013
1674105000000|2023-01-19 05:10:00|12797.4|12795.5|12792.5|12791.5|12801.2|12799.5|12791.3|12789.9|695
1674105300000|2023-01-19 05:15:00|12792.6|12791.1|12799.3|12797|12799.6|12797.8|12789.1|12787.6|916
1674105600000|2023-01-19 05:20:00|12799.6|12797.9|12786.1|12784.3|12801.8|12800.8|12782.8|12781.4|966
1674105900000|2023-01-19 05:25:00|12785|12783.4|12787.1|12785.2|12791.3|12789.9|12784.5|12783|1068
1674106200000|2023-01-19 05:30:00|12786.5|12784.9|12785.1|12784.1|12790.3|12789.1|12784|12782.8|860
1674106500000|2023-01-19 05:35:00|12784.8|12783.8|12781.2|12779.5|12785|12783.9|12776.8|12775.8|925
1674106800000|2023-01-19 05:40:00|12781.1|12779.4|12789.2|12787.5|12792.7|12791.3|12778.5|12777.2|862
1674107100000|2023-01-19 05:45:00|12789.1|12787.4|12787.3|12785.5|12793|12791.4|12786.8|12785.4|579
1674107400000|2023-01-19 05:50:00|12787.4|12785.7|12792.9|12791.2|12795.2|12793.8|12786.7|12785.5|715
1674107700000|2023-01-19 05:55:00|12792.8|12791.1|12798.7|12797.7|12800.3|12799.1|12791.2|12790.1|700
1674108000000|2023-01-19 06:00:00|12798.8|12797.8|12798.2|12796.7|12803.6|12802.6|12793.9|12792.4|928
1674108300000|2023-01-19 06:05:00|12798.3|12796.6|12786.3|12784.7|12799.2|12797.7|12785.4|12784.4|657
1674108600000|2023-01-19 06:10:00|12786.2|12784.6|12791.3|12790.3|12793.5|12792.1|12785.2|12784.2|652
1674108900000|2023-01-19 06:15:00|12791.4|12789.9|12795.1|12793.4|12799.9|12798.7|12790.4|12789.1|737
1674109200000|2023-01-19 06:20:00|12794.9|12793.3|12779|12777.1|12795|12793.3|12778.9|12777.1|913
1674109500000|2023-01-19 06:25:00|12778.9|12777.4|12784.7|12783|12789.4|12788|12777.4|12775.6|874
1674109800000|2023-01-19 06:30:00|12784.6|12783.1|12784.6|12783|12788|12786.8|12780.9|12779.6|784
1674110100000|2023-01-19 06:35:00|12784.7|12783.1|12789.2|12787.6|12792.9|12791.8|12777.9|12776.5|828
1674110400000|2023-01-19 06:40:00|12789.4|12787.8|12785.9|12784|12790.6|12789.6|12784.7|12783.3|736
1674110700000|2023-01-19 06:45:00|12785.6|12783.6|12783.4|12781.5|12786.6|12785.2|12781.9|12780.5|842
1674111000000|2023-01-19 06:50:00|12783.3|12781.6|12786.2|12784.5|12788.7|12787.3|12783.3|12781.5|807
1674111300000|2023-01-19 06:55:00|12786.1|12784.6|12796.6|12795|12804.6|12803.2|12786|12784.6|1079
1674111600000|2023-01-19 07:00:00|12796.7|12794.8|12802.3|12801.3|12807.1|12805.3|12790.5|12789|1436
1674111900000|2023-01-19 07:05:00|12802.6|12801.1|12806.2|12804.5|12810.1|12808.7|12799.9|12798.7|1031
1674112200000|2023-01-19 07:10:00|12806.4|12804.6|12803.2|12802.2|12808.6|12807.3|12802.1|12800.8|968
1674112500000|2023-01-19 07:15:00|12803.4|12801.9|12817|12816|12818.1|12816.6|12800|12798.7|1166
1674112800000|2023-01-19 07:20:00|12817.1|12816.1|12816.3|12815.3|12825.4|12824.4|12814.5|12812.8|1280
1674113100000|2023-01-19 07:25:00|12816.4|12815.4|12817|12815.1|12818.3|12817|12809.6|12808.3|1298
1674113400000|2023-01-19 07:30:00|12816.8|12815|12811.2|12809.4|12817.3|12815.7|12809.4|12807.9|1066
1674113700000|2023-01-19 07:35:00|12810.7|12809.2|12817.2|12816.2|12822.2|12820.9|12808.6|12807.2|1125
1674114000000|2023-01-19 07:40:00|12817.3|12816.3|12814.5|12813.5|12818.5|12817.5|12808.1|12806.8|946
1674114300000|2023-01-19 07:45:00|12814.6|12813.6|12807.7|12806.2|12821|12819.5|12807.5|12806.2|985
1674114600000|2023-01-19 07:50:00|12806.9|12805.9|12809.2|12807.6|12812.9|12811.5|12803.9|12802.5|1134
1674114900000|2023-01-19 07:55:00|12809.6|12808|12819|12817.2|12819.5|12818.3|12806.2|12805|1107
1674115200000|2023-01-19 08:00:00|12818.9|12817.5|12824.8|12822.9|12834.3|12833.1|12816.7|12815.5|1536
1674115500000|2023-01-19 08:05:00|12824.6|12823|12827|12825.5|12828.5|12827.1|12818|12816.7|1102
1674115800000|2023-01-19 08:10:00|12827.1|12825.8|12826.9|12825.9|12832.9|12831.7|12822.6|12821.3|1228
1674116100000|2023-01-19 08:15:00|12827.3|12825.7|12828.3|12827.3|12834.7|12833.4|12824.7|12823.4|1205
1674116400000|2023-01-19 08:20:00|12828.8|12826.9|12817.3|12815.4|12828.8|12826.9|12815.6|12814.1|1166
1674116700000|2023-01-19 08:25:00|12817.1|12816.1|12817.6|12815.6|12820.1|12818.4|12814.5|12813.2|1117
1674117000000|2023-01-19 08:30:00|12817.7|12815.7|12822|12820.4|12822.3|12821|12812.2|12810.6|1040
1674117300000|2023-01-19 08:35:00|12821.9|12820.3|12821.7|12820.1|12824.9|12823.4|12818|12816.8|894
1674117600000|2023-01-19 08:40:00|12821.5|12820.5|12814.4|12812.7|12822.4|12820.8|12810.6|12809|1032
1674117900000|2023-01-19 08:45:00|12814.3|12812.6|12823.1|12821.5|12823.1|12821.9|12809.5|12808.1|1063
1674118200000|2023-01-19 08:50:00|12823|12822|12821.3|12819.3|12830.2|12828.9|12818.5|12817.3|1090
1674118500000|2023-01-19 08:55:00|12820.8|12819.2|12820.3|12818.6|12823.8|12822.4|12816.1|12814.7|952
1674118800000|2023-01-19 09:00:00|12820.1|12819.1|12824.1|12823.1|12827.5|12826.1|12820.1|12819.1|893
1674119100000|2023-01-19 09:05:00|12823.9|12822.9|12837.5|12835.7|12841.3|12839.3|12823.8|12822.5|998
1674119400000|2023-01-19 09:10:00|12837.4|12835.6|12827.9|12826.2|12838.4|12836.9|12827.6|12826.1|1017
1674119700000|2023-01-19 09:15:00|12827.8|12826.1|12825.9|12824.3|12828.3|12826.5|12822.1|12820.7|935
1674120000000|2023-01-19 09:20:00|12825.7|12824.7|12831.2|12829.6|12835.7|12834.7|12823.7|12822.7|911
1674120300000|2023-01-19 09:25:00|12831.1|12829.5|12832.6|12831|12834.3|12832.8|12826.6|12825.3|915
1674120600000|2023-01-19 09:30:00|12832.3|12830.7|12824.9|12823.1|12833.9|12832.6|12822.9|12821.8|1029
1674120900000|2023-01-19 09:35:00|12824.8|12822.8|12822.4|12820.9|12830.9|12829.6|12821.4|12820.1|907
1674121200000|2023-01-19 09:40:00|12822.1|12821.1|12825.1|12823.4|12825.7|12824|12819.9|12818.5|1040
1674121500000|2023-01-19 09:45:00|12825.2|12823.5|12826.6|12824.9|12830.4|12829.2|12822.3|12821|943
1674121800000|2023-01-19 09:50:00|12826.7|12825|12832.1|12830.6|12833.5|12831.9|12826.3|12824.6|851
1674122100000|2023-01-19 09:55:00|12831.9|12830.9|12833.4|12831.8|12833.8|12832.4|12826.3|12824.7|801
1674122400000|2023-01-19 10:00:00|12833.1|12832.1|12839.7|12838|12844|12842.6|12831.4|12830.1|1059
1674122700000|2023-01-19 10:05:00|12839.4|12837.7|12838.7|12837|12840.9|12839.5|12836.2|12834.7|909
1674123000000|2023-01-19 10:10:00|12838.8|12837.2|12841.4|12839.7|12847.6|12845.7|12837.6|12836.1|906
1674123300000|2023-01-19 10:15:00|12841.3|12839.6|12844.7|12843|12847.5|12845.9|12837.7|12836|907
1674123600000|2023-01-19 10:20:00|12844.2|12842.6|12847|12845.3|12848.9|12847.4|12842.6|12841.2|1026
1674123900000|2023-01-19 10:25:00|12847.1|12845.2|12844.2|12842.5|12848.5|12847.1|12841.2|12839.6|1005
1674124200000|2023-01-19 10:30:00|12843.6|12842.6|12856.9|12854.5|12858.3|12856.7|12843.5|12842.3|1016
1674124500000|2023-01-19 10:35:00|12857|12855.2|12865.1|12863.4|12867.5|12866.1|12856.6|12855.2|1439
1674124800000|2023-01-19 10:40:00|12865.2|12863.5|12855.1|12853.4|12865.2|12863.8|12851.1|12849.7|1038
1674125100000|2023-01-19 10:45:00|12855.2|12853.6|12852.3|12850.6|12858.1|12856.6|12850.1|12848.8|1012
1674125400000|2023-01-19 10:50:00|12852.2|12851.3|12856.8|12855.1|12859.3|12857.9|12852.2|12851.3|869
1674125700000|2023-01-19 10:55:00|12856.7|12854.6|12851.5|12849.9|12858.9|12857.6|12849.8|12848.7|813
1674126000000|2023-01-19 11:00:00|12850.7|12849.7|12845.4|12843.7|12851.2|12849.9|12844|12842.6|1018
1674126300000|2023-01-19 11:05:00|12845.5|12843.8|12859.3|12857.8|12859.4|12858|12843.9|12842.5|962
1674126600000|2023-01-19 11:10:00|12859|12858|12858.5|12856.9|12862.2|12861|12856.1|12854.8|909
1674126900000|2023-01-19 11:15:00|12858.2|12857|12854.9|12853.3|12861.4|12860.1|12854|12852.6|864
1674127200000|2023-01-19 11:20:00|12854.8|12853.2|12855|12853.4|12856|12854.5|12850.4|12848.9|899
1674127500000|2023-01-19 11:25:00|12854.5|12853.5|12858.4|12856.8|12858.6|12857.4|12853.2|12851.9|953
1674127800000|2023-01-19 11:30:00|12858.5|12856.9|12866.8|12865.2|12870.8|12869.4|12857.9|12856.7|1141
1674128100000|2023-01-19 11:35:00|12866.7|12864.8|12864.8|12863.8|12872.5|12871.5|12864.2|12862.9|1013
1674128400000|2023-01-19 11:40:00|12865.1|12863.5|12870.5|12868.6|12873.4|12871.8|12864.7|12863.4|922
1674128700000|2023-01-19 11:45:00|12869.9|12868.9|12859|12857.4|12872.4|12870.8|12858.3|12857.3|1089
1674129000000|2023-01-19 11:50:00|12858.7|12857.5|12855.3|12854.3|12860.6|12859.3|12854.8|12853.4|773
1674129300000|2023-01-19 11:55:00|12855.4|12854.4|12862.5|12861|12862.7|12861.4|12855.2|12853.8|877
1674129600000|2023-01-19 12:00:00|12862.7|12861.1|12861.1|12860.1|12865.6|12864.5|12857.4|12856.1|673
1674129900000|2023-01-19 12:05:00|12861.4|12859.9|12859.5|12858.5|12866.5|12865.5|12858.2|12857.2|539
1674130200000|2023-01-19 12:10:00|12859.6|12858.6|12852|12851|12860|12858.8|12850.3|12849.3|793
1674130500000|2023-01-19 12:15:00|12852.3|12850.6|12860.5|12858.9|12860.5|12859.5|12852.1|12850.6|700
1674130800000|2023-01-19 12:20:00|12860.7|12859.1|12853.7|12852.1|12861.8|12860.5|12851.7|12850.2|863
1674131100000|2023-01-19 12:25:00|12853.6|12852.2|12847.1|12845.4|12854.7|12853.1|12842.5|12841.3|842
1674131400000|2023-01-19 12:30:00|12846.7|12845.7|12840.4|12839.4|12848|12846.8|12838.6|12837.5|837
1674131700000|2023-01-19 12:35:00|12840.6|12839.6|12845.9|12844.9|12850.4|12849.3|12840.6|12839.6|494
1674132000000|2023-01-19 12:40:00|12846.3|12845.3|12851.7|12850.2|12855.3|12854.2|12844.4|12843.3|584
1674132300000|2023-01-19 12:45:00|12851.5|12850.5|12855.2|12854.2|12856.1|12854.7|12847.2|12845.9|745
1674132600000|2023-01-19 12:50:00|12855.3|12854.3|12860.9|12859.3|12863.1|12861.6|12853.1|12852.1|841
1674132900000|2023-01-19 12:55:00|12860.6|12859.6|12863.7|12862.7|12865.6|12864.6|12859.8|12858.7|692
1674133200000|2023-01-19 13:00:00|12863.8|12862.8|12862.8|12861.8|12870.5|12869.5|12858.7|12857.4|877
1674133500000|2023-01-19 13:05:00|12863.1|12861.5|12856.3|12855.3|12870.2|12869.2|12856.3|12855.3|758
1674133800000|2023-01-19 13:10:00|12856.2|12855.2|12854.3|12853.3|12859.3|12858|12851.2|12850|833
1674134100000|2023-01-19 13:15:00|12854.2|12853.2|12844.1|12843.1|12854.2|12853.2|12843.8|12842.7|982
1674134400000|2023-01-19 13:20:00|12844.3|12843.3|12848.9|12847.2|12850|12848.8|12841|12840|1238
1674134700000|2023-01-19 13:25:00|12847.9|12846.9|12845.6|12840.5|12849.7|12848.4|12841.9|12840.1|1151
1674135000000|2023-01-19 13:30:00|12846|12840.2|12858.7|12857.2|12883.1|12881|12841.1|12835.1|2173
1674135300000|2023-01-19 13:35:00|12858.5|12857.5|12852.5|12850.9|12866.3|12865.3|12849.9|12848.9|1644
1674135600000|2023-01-19 13:40:00|12852.6|12851|12853.7|12851.9|12858.2|12857|12840.9|12839.5|1694
1674135900000|2023-01-19 13:45:00|12853.8|12851.6|12860.6|12858.9|12867.5|12865.6|12853.3|12851.6|1656
1674136200000|2023-01-19 13:50:00|12860.3|12858.6|12845.7|12844.7|12865.8|12864.3|12845.2|12843.8|1415
1674136500000|2023-01-19 13:55:00|12846|12844.3|12839.4|12837.8|12850.1|12848.5|12836.7|12835.5|1386
1674136800000|2023-01-19 14:00:00|12839.6|12838.1|12843.1|12841.5|12843.9|12842.3|12830.8|12829.8|1343
1674137100000|2023-01-19 14:05:00|12843.2|12842.2|12844.3|12843.3|12844.5|12843.5|12833.7|12832.5|1089
1674137400000|2023-01-19 14:10:00|12844.4|12843.4|12848.6|12847.6|12849.6|12848.5|12842.3|12840.9|1175
1674137700000|2023-01-19 14:15:00|12848.8|12847.3|12841.7|12840.7|12849.5|12848.5|12834.1|12832.9|1173
1674138000000|2023-01-19 14:20:00|12841.9|12840.4|12842.9|12841.2|12844.5|12843.3|12837.9|12836.7|1034
1674138300000|2023-01-19 14:25:00|12843|12841.3|12838.5|12836.9|12846.4|12845.3|12833.8|12832.7|1137
1674138600000|2023-01-19 14:30:00|12838.3|12836.7|12829.1|12828.1|12839.4|12837.9|12823.9|12822.9|1465
1674138900000|2023-01-19 14:35:00|12829|12828|12831.9|12830.9|12834|12833|12826.2|12825.1|1236
1674139200000|2023-01-19 14:40:00|12832.8|12831.8|12835.7|12834.7|12837.4|12836|12824.8|12823.8|1037
1674139500000|2023-01-19 14:45:00|12835.9|12834.9|12845.4|12844.4|12846.8|12845.8|12835.9|12834.9|888
1674139800000|2023-01-19 14:50:00|12845.3|12844.3|12846|12845|12850.3|12849.3|12842.4|12841.4|858
1674140100000|2023-01-19 14:55:00|12846.2|12845.2|12835.2|12834.2|12847.6|12846.6|12835|12834|1024
1674140400000|2023-01-19 15:00:00|12835.3|12834.3|12836.6|12835.6|12838.9|12837.9|12830.1|12828.9|1073
1674140700000|2023-01-19 15:05:00|12836.5|12835.5|12839.3|12838.3|12841.1|12839.8|12832.8|12831.3|983
1674141000000|2023-01-19 15:10:00|12839.8|12838.2|12842.6|12841.6|12843.8|12842.8|12835.5|12834.2|879
1674141300000|2023-01-19 15:15:00|12842.8|12841.3|12846.4|12845.4|12849.6|12848.6|12842.6|12841.3|612
1674141600000|2023-01-19 15:20:00|12846.5|12845.5|12850.7|12849.7|12853.8|12852.8|12845.1|12844.1|783
1674141900000|2023-01-19 15:25:00|12850.8|12849.8|12859|12858|12859.5|12858.3|12848.2|12847|840
1674142200000|2023-01-19 15:30:00|12858.9|12857.9|12853.3|12852.3|12862.2|12860.9|12852.5|12851.5|871
1674142500000|2023-01-19 15:35:00|12853.2|12852.2|12860.4|12859.4|12863|12861.6|12851.4|12850.4|631
1674142800000|2023-01-19 15:40:00|12860.2|12859.2|12859.9|12858.9|12862.8|12861.8|12856.5|12855.5|724
1674143100000|2023-01-19 15:45:00|12859.4|12858.4|12846.5|12845.5|12862.9|12861.9|12845.6|12844.6|872
1674143400000|2023-01-19 15:50:00|12846.3|12845.3|12839.4|12838.4|12851.3|12850.3|12837.6|12836.6|1042
1674143700000|2023-01-19 15:55:00|12839.5|12838.5|12846.6|12845.6|12849.8|12848.8|12838.5|12837.5|717
1674144000000|2023-01-19 16:00:00|12846.7|12845.7|12853.9|12852.9|12855.4|12854.4|12844|12843|837
1674144300000|2023-01-19 16:05:00|12853.8|12852.8|12855.9|12854.9|12859.9|12858.9|12852.3|12851.1|634
1674144600000|2023-01-19 16:10:00|12855.8|12854.8|12852.4|12850.9|12857.5|12856.5|12850.6|12849.4|491
1674144900000|2023-01-19 16:15:00|12852|12851|12844.3|12843.3|12852.3|12851|12842.5|12841.5|584
1674145200000|2023-01-19 16:20:00|12844.4|12843.4|12848.3|12847.3|12848.5|12847.5|12843.3|12842.3|664
1674145500000|2023-01-19 16:25:00|12847.8|12846.8|12849.1|12848.1|12851.5|12850.5|12845|12843.8|586
1674145800000|2023-01-19 16:30:00|12849.2|12848.2|12843.3|12841.8|12849.4|12848.7|12841.6|12840.6|591
1674146100000|2023-01-19 16:35:00|12843.2|12842.2|12844.3|12843.3|12845.2|12844.1|12841.8|12840.6|375
1674146400000|2023-01-19 16:40:00|12844.2|12843.2|12845|12843.5|12847.2|12846.1|12843.1|12841.8|579
1674146700000|2023-01-19 16:45:00|12844.9|12843.9|12849.6|12848.6|12850.2|12849|12843.7|12842.7|422
1674147000000|2023-01-19 16:50:00|12849.4|12848.4|12849.9|12848.3|12852.1|12850.9|12847.4|12846.4|506
1674147300000|2023-01-19 16:55:00|12850|12848.4|12849|12848|12854|12853|12848.9|12847.8|494
1674147600000|2023-01-19 17:00:00|12848.6|12847.6|12843.4|12842.7|12848.7|12847.7|12839.2|12838|745
1674147900000|2023-01-19 17:05:00|12843.5|12842.5|12851|12850|12852|12850.9|12843.2|12842.1|641
1674148200000|2023-01-19 17:10:00|12851.1|12850.1|12854.2|12852.7|12855.5|12854.3|12850.4|12849.1|556
1674148500000|2023-01-19 17:15:00|12853.8|12852.8|12849.1|12848.1|12854.1|12852.8|12847.1|12846.1|561
1674148800000|2023-01-19 17:20:00|12849|12848|12853.1|12851.5|12855.2|12854|12848.6|12847.6|466
1674149100000|2023-01-19 17:25:00|12853|12852|12859.6|12858.6|12862.7|12861.7|12853|12852|523
1674149400000|2023-01-19 17:30:00|12859.5|12858.5|12852.7|12851.7|12860.9|12859.7|12851.2|12850.2|414
1674149700000|2023-01-19 17:35:00|12852.6|12851.6|12854.7|12853.2|12855.8|12854.9|12852.4|12851.3|389
1674150000000|2023-01-19 17:40:00|12854.9|12853.3|12859.1|12858.1|12859.2|12858.2|12852.2|12851.2|404
1674150300000|2023-01-19 17:45:00|12859.3|12858.3|12858.5|12857.5|12863|12861.9|12858.4|12857.1|498
1674150600000|2023-01-19 17:50:00|12858.7|12857.2|12860.7|12859.2|12861.1|12860.1|12857.4|12856.4|387
1674150900000|2023-01-19 17:55:00|12860.8|12859.8|12856.9|12855.9|12862.5|12861.3|12856.6|12855.5|428
1674151200000|2023-01-19 18:00:00|12857|12856|12858.1|12857.1|12859.9|12858.9|12853.9|12852.6|624
1674151500000|2023-01-19 18:05:00|12858|12857|12855.8|12854.8|12859.3|12858.1|12854.9|12854.2|435
1674151800000|2023-01-19 18:10:00|12855.7|12854.7|12850.7|12849.7|12856.9|12855.7|12850.4|12849.2|397
1674152100000|2023-01-19 18:15:00|12850.8|12849.8|12851.5|12850.5|12863.8|12862.6|12850.8|12849.8|947
1674152400000|2023-01-19 18:20:00|12852|12851|12853.1|12852.1|12856.1|12854.8|12849|12847.8|670
1674152700000|2023-01-19 18:25:00|12852.9|12851.9|12852.6|12851.6|12853.8|12852.6|12849.3|12848|532
1674153000000|2023-01-19 18:30:00|12852.5|12851.5|12845.6|12844.6|12852.5|12851.5|12845.6|12844.6|480
1674153300000|2023-01-19 18:35:00|12845.7|12844.7|12844|12843|12849.4|12848.4|12843.2|12841.9|468
1674153600000|2023-01-19 18:40:00|12843.8|12842.8|12851.6|12850.6|12851.8|12850.8|12841.5|12840.5|592
1674153900000|2023-01-19 18:45:00|12851.5|12850.5|12849|12848|12851.7|12850.5|12845.5|12844.3|347
1674154200000|2023-01-19 18:50:00|12848.8|12847.8|12844.2|12843.2|12849.4|12848.2|12843.8|12842.7|439
1674154500000|2023-01-19 18:55:00|12844.3|12843.3|12844.7|12843.7|12845|12843.7|12840.2|12839.2|501
1674154800000|2023-01-19 19:00:00|12845.1|12844.1|12847.6|12846.6|12850.2|12849.2|12844.9|12843.8|682
1674155100000|2023-01-19 19:05:00|12847.5|12846.5|12849.9|12848.9|12853.3|12852.1|12846.8|12845.6|526
1674155400000|2023-01-19 19:10:00|12849.7|12848.7|12851.7|12850.7|12854.6|12853|12849.7|12848.7|483
1674155700000|2023-01-19 19:15:00|12851.8|12850.8|12851.6|12850.6|12853.5|12852.5|12851|12849.6|434
1674156000000|2023-01-19 19:20:00|12851.7|12850.7|12850.1|12849.1|12852.7|12851.5|12848.2|12847|394
1674156300000|2023-01-19 19:25:00|12850.4|12849.7|12847.3|12845.6|12850.9|12849.9|12843|12841.7|618
1674156600000|2023-01-19 19:30:00|12846.9|12845.9|12845.2|12844.2|12846.9|12845.9|12842.3|12841.3|345
1674156900000|2023-01-19 19:35:00|12845|12844|12842.4|12841.4|12846.1|12845.1|12842.4|12841.4|359
1674157200000|2023-01-19 19:40:00|12842.5|12841.5|12838.5|12837.5|12843|12842|12838.4|12837.4|388
1674157500000|2023-01-19 19:45:00|12838.4|12837.4|12842.5|12841.5|12843.8|12842.8|12835.8|12834.8|374
1674157800000|2023-01-19 19:50:00|12842.6|12841.6|12843.8|12842.8|12847.7|12846.5|12842.6|12841.6|375
1674158100000|2023-01-19 19:55:00|12843.7|12842.7|12845.3|12844.3|12845.8|12844.7|12841.3|12840.3|409
1674158400000|2023-01-19 20:00:00|12845.4|12844.4|12847.5|12846.5|12848.6|12847.3|12844.9|12843.5|456
1674158700000|2023-01-19 20:05:00|12847.7|12846.7|12842.7|12841.1|12847.7|12846.7|12842.3|12840.8|373
1674159000000|2023-01-19 20:10:00|12842.4|12840.8|12833.5|12832.5|12843.5|12841.8|12833.3|12832|363
1674159300000|2023-01-19 20:15:00|12833.3|12832.3|12834.9|12833.4|12837.4|12835.9|12830.4|12829.2|646
1674159600000|2023-01-19 20:20:00|12835.6|12834|12835|12833.3|12837.4|12836|12832.7|12831.5|488
1674159900000|2023-01-19 20:25:00|12835.4|12833.5|12838|12836.5|12839.7|12838.5|12835.2|12833.5|453
1674160200000|2023-01-19 20:30:00|12838.1|12836.4|12841.9|12840.9|12843.1|12841.9|12837.9|12836.4|471
1674160500000|2023-01-19 20:35:00|12841.8|12840.8|12842.1|12841.1|12843.3|12842.1|12841|12839.7|321
1674160800000|2023-01-19 20:40:00|12842|12841|12844.5|12843.8|12844.6|12843.9|12841.4|12840|237
1674161100000|2023-01-19 20:45:00|12844.4|12843.7|12841.3|12840.3|12845.2|12844.3|12841|12839.7|251
1674161400000|2023-01-19 20:50:00|12841.4|12840.4|12842.4|12841.4|12842.7|12841.5|12839.5|12838.1|280
1674161700000|2023-01-19 20:55:00|12842|12841|12844|12843|12844.1|12843.1|12840.2|12838.9|471
1674162000000|2023-01-19 21:00:00|12844.5|12843.5|12843|12841.3|12845.7|12844.4|12842.4|12840.7|560
1674162300000|2023-01-19 21:05:00|12842.9|12841.2|12840.9|12839.1|12842.9|12841.6|12840.5|12838.6|271
1674162600000|2023-01-19 21:10:00|12841.8|12840|12840.8|12839.2|12842.9|12841.4|12839.4|12837.8|725
1674162900000|2023-01-19 21:15:00|12840.9|12839.3|12840.5|12839.5|12842.1|12840.4|12840.2|12838.6|174
1674163200000|2023-01-19 21:20:00|12840.2|12839.2|12838.8|12838.1|12840.4|12839.2|12838.7|12837.1|174
1674163500000|2023-01-19 21:25:00|12839.1|12837.9|12837.4|12835.6|12839.4|12838.2|12836.3|12834.6|200
1674163800000|2023-01-19 21:30:00|12837.7|12835.8|12839.3|12837.6|12840.6|12839.2|12837.5|12835.5|313
1674164100000|2023-01-19 21:35:00|12839.4|12838.4|12839.5|12838.8|12840.9|12839.6|12838.7|12837.5|442
1674164400000|2023-01-19 21:40:00|12839.6|12838.9|12841.6|12839.9|12841.6|12840.2|12839.6|12838.2|158
1674164700000|2023-01-19 21:45:00|12842.1|12840.1|12842.3|12840.2|12843.2|12841.1|12841.5|12839.7|341
1674165000000|2023-01-19 21:50:00|12842.1|12840.1|12844.5|12842.4|12845.5|12843.7|12841.3|12839.7|393
1674165300000|2023-01-19 21:55:00|12845|12842.2|12846.4|12840.4|12846.5|12842.6|12842.5|12839.6|311
1674165600000|2023-01-19 22:00:00|12845.6|12840.8|12847.3|12841.3|12849.1|12843.1|12845.6|12839.7|41
1674165900000|2023-01-19 22:05:00|12847.2|12841.2|12845.9|12840.4|12848.5|12842.5|12845.4|12839.4|311
1674166200000|2023-01-19 22:10:00|12845.7|12840.1|12845.4|12839.8|12846.3|12840.6|12845.3|12839.3|981
1674166500000|2023-01-19 22:15:00|12845.6|12839.7|12841.6|12837.6|12846|12840.5|12841.4|12837.2|732
1674166800000|2023-01-19 22:20:00|12841.7|12837.8|12842.5|12838.4|12842.6|12838.8|12840.5|12835.4|565
1674167100000|2023-01-19 22:25:00|12842.6|12838.5|12845.6|12840.7|12846.6|12840.9|12842.4|12838.4|659
1674167400000|2023-01-19 22:30:00|12845.7|12840.6|12845.2|12841.1|12846.1|12841.4|12845.1|12840.4|465
1674167700000|2023-01-19 22:35:00|12845.3|12841|12844.9|12841.1|12846.3|12841.9|12844.4|12840.4|527
1674168000000|2023-01-19 22:40:00|12844.8|12841|12844.3|12840.7|12845.3|12841.7|12843.4|12839.6|507
1674168300000|2023-01-19 22:45:00|12844.2|12841|12843.9|12840.4|12844.6|12841.1|12843.7|12840.2|257
1674168600000|2023-01-19 22:50:00|12844.1|12840.3|12844.7|12840.3|12847|12842.4|12844|12840.2|516
1674168900000|2023-01-19 22:55:00|12844.6|12840.4|12845|12840|12846|12841.7|12844.2|12838.6|816
1674169200000|2023-01-19 23:00:00|12845.2|12839.8|12850.7|12844.9|12851|12846.9|12844.2|12838.8|551
1674169500000|2023-01-19 23:05:00|12849.9|12845.8|12845.3|12842.9|12849.9|12846.8|12845|12842.6|928
1674169800000|2023-01-19 23:10:00|12845.2|12843|12839.7|12837.1|12845.4|12843|12838.1|12835.4|934
1674170100000|2023-01-19 23:15:00|12839.8|12837.2|12838.7|12836.5|12840.2|12837.4|12836.5|12834.6|994
1674170400000|2023-01-19 23:20:00|12838.8|12836.6|12841.5|12839.6|12843|12841|12838.7|12836.4|624
1674170700000|2023-01-19 23:25:00|12841.4|12839.4|12838.7|12836.1|12841.6|12839.7|12837.6|12835.5|520
1674171000000|2023-01-19 23:30:00|12838.6|12836|12841.2|12839.1|12848.6|12846.2|12838.3|12835.8|686
1674171300000|2023-01-19 23:35:00|12840.9|12839|12843.4|12841.1|12844.2|12841.7|12840|12838.2|535
1674171600000|2023-01-19 23:40:00|12845.1|12843.2|12843.6|12841.4|12845.4|12843.6|12842.3|12840.2|469
1674171900000|2023-01-19 23:45:00|12842|12840|12840.1|12838.3|12843.3|12841.2|12839.3|12837.6|526
1674172200000|2023-01-19 23:50:00|12840.2|12838.5|12840.3|12838.2|12842.4|12840.4|12838.7|12836.7|512
1674172500000|2023-01-19 23:55:00|12840.2|12838.4|12838.5|12836.4|12840.3|12838.6|12838|12836.1|634
1674172800000|2023-01-20 00:00:00|12838.1|12836.5|12850.1|12848.4|12855.7|12854.2|12835.9|12834.3|1078
1674173100000|2023-01-20 00:05:00|12850|12848.3|12855.1|12853.5|12855.4|12853.8|12845.6|12844.4|957
1674173400000|2023-01-20 00:10:00|12854.9|12853.4|12851.6|12849.7|12859.6|12858|12849.1|12847.5|1241
1674173700000|2023-01-20 00:15:00|12851.7|12850.2|12855.5|12853.8|12857.7|12856.1|12850.3|12848.6|784
1674174000000|2023-01-20 00:20:00|12855|12854|12860.3|12858.7|12860.8|12859.1|12854.5|12852.9|710
1674174300000|2023-01-20 00:25:00|12860.1|12859.1|12859.2|12857.6|12861|12859.6|12855.6|12854.4|538
1674174600000|2023-01-20 00:30:00|12859.8|12857.7|12859.7|12858.7|12862.9|12861.6|12858|12857|575
1674174900000|2023-01-20 00:35:00|12859.8|12858.8|12859.3|12857.7|12860.7|12859.4|12852.7|12851.6|643
1674175200000|2023-01-20 00:40:00|12859.4|12857.9|12860.6|12859.6|12862|12860.2|12858.3|12857.3|493
1674175500000|2023-01-20 00:45:00|12860.7|12859.7|12862|12860.5|12866.6|12865.2|12858.7|12857.3|865
1674175800000|2023-01-20 00:50:00|12862.1|12860.7|12862.7|12861.1|12869.6|12868.2|12855.1|12853.4|1562
1674176100000|2023-01-20 00:55:00|12862.6|12861|12863.7|12862.7|12866.6|12864.9|12860|12858.6|1127
1674176400000|2023-01-20 01:00:00|12864|12862.5|12867.8|12865.8|12869.4|12867.5|12858.3|12856.6|940
1674176700000|2023-01-20 01:05:00|12868|12865.7|12868|12866.3|12872.4|12871.3|12865.3|12863.7|973
1674177000000|2023-01-20 01:10:00|12868.2|12866.4|12867|12865.3|12868.4|12866.9|12862.4|12861|955
1674177300000|2023-01-20 01:15:00|12866.8|12865.6|12863.9|12862.3|12868.1|12866.6|12862.8|12861.3|613
1674177600000|2023-01-20 01:20:00|12864|12862.4|12859.1|12857.6|12865.5|12864.1|12857.8|12856.5|700
1674177900000|2023-01-20 01:25:00|12859|12857.5|12857.5|12855.9|12860.4|12859.2|12853.6|12852.2|973
1674178200000|2023-01-20 01:30:00|12857.4|12855.8|12875.4|12873.9|12875.6|12874.1|12857.2|12855.8|1113
1674178500000|2023-01-20 01:35:00|12875.1|12874.1|12878.7|12877.1|12884.9|12883|12873|12871.5|961
1674178800000|2023-01-20 01:40:00|12878.8|12877|12874|12872.5|12878.8|12877.1|12872.3|12871.2|656
1674179100000|2023-01-20 01:45:00|12873.9|12872.4|12878.6|12876.8|12878.6|12877|12872|12871|524
1674179400000|2023-01-20 01:50:00|12878.4|12876.7|12882.7|12880.8|12889.9|12888.7|12877.2|12875.9|873
1674179700000|2023-01-20 01:55:00|12882.8|12880.9|12884.7|12883.2|12887.1|12885.4|12882.7|12880.9|648
1674180000000|2023-01-20 02:00:00|12884.8|12883.5|12884.7|12883|12884.8|12883.5|12880.2|12878.5|699
1674180300000|2023-01-20 02:05:00|12884.6|12882.9|12884.5|12882.9|12890.2|12888.5|12882.9|12881.2|614
1674180600000|2023-01-20 02:10:00|12884.4|12883.3|12886.8|12885.8|12887.3|12886|12879.7|12878.4|730
1674180900000|2023-01-20 02:15:00|12886.9|12885.9|12878.9|12877.2|12889.4|12887.8|12878.9|12877.2|764
1674181200000|2023-01-20 02:20:00|12878.8|12877|12882.2|12880.6|12884.1|12882.7|12877.1|12875.8|806
1674181500000|2023-01-20 02:25:00|12882|12880.5|12876.4|12874.5|12882.3|12880.8|12875.2|12873.6|668
1674181800000|2023-01-20 02:30:00|12876.3|12874.6|12877.7|12876.1|12882.6|12881|12875.9|12874.2|649
1674182100000|2023-01-20 02:35:00|12877.8|12876.2|12879.8|12878.8|12885|12883.4|12876.9|12875.4|768
1674182400000|2023-01-20 02:40:00|12879.9|12878.9|12881.8|12880.8|12883.4|12881.9|12878.1|12876.6|747
1674182700000|2023-01-20 02:45:00|12882.1|12880.6|12876.9|12875.9|12882.5|12881.5|12874.4|12873|755
1674183000000|2023-01-20 02:50:00|12876.8|12875.8|12875.9|12874.3|12877.6|12876.2|12873.6|12872.3|729
1674183300000|2023-01-20 02:55:00|12876.1|12874.2|12876.7|12875.1|12880.6|12879.3|12873.6|12872.2|874
1674183600000|2023-01-20 03:00:00|12876.6|12875.5|12880.7|12879|12881.4|12880.1|12876.5|12875.2|710
1674183900000|2023-01-20 03:05:00|12880.6|12879.1|12882.3|12880.8|12882.6|12881.3|12876.7|12875.5|661
1674184200000|2023-01-20 03:10:00|12882.4|12881.3|12877|12875.5|12882.5|12881.3|12876.7|12875.4|601
1674184500000|2023-01-20 03:15:00|12877.1|12875.6|12873.9|12872.2|12878.3|12877.1|12872.4|12871.4|683
1674184800000|2023-01-20 03:20:00|12874|12872.3|12872.8|12871.8|12875.6|12874.3|12872.6|12871.3|551
1674185100000|2023-01-20 03:25:00|12872.7|12871.7|12878|12876.4|12878.4|12877|12870.9|12869.7|636
1674185400000|2023-01-20 03:30:00|12877.9|12876.9|12875|12873.3|12879.3|12878|12874.3|12872.9|585
1674185700000|2023-01-20 03:35:00|12874.8|12873.2|12877.2|12875.4|12879.4|12877.7|12874.4|12872.9|482
1674186000000|2023-01-20 03:40:00|12877.3|12875.5|12876.6|12875.1|12878|12876.5|12873.6|12872.2|515
1674186300000|2023-01-20 03:45:00|12876.7|12875|12877.1|12875.5|12878.6|12877.2|12874.4|12872.9|619
1674186600000|2023-01-20 03:50:00|12878.2|12875.6|12881.5|12880|12881.7|12880.3|12877.6|12875.6|610
1674186900000|2023-01-20 03:55:00|12881.6|12879.9|12882.7|12881.1|12883|12881.6|12879.8|12878.4|541
1674187200000|2023-01-20 04:00:00|12882.4|12881.2|12892.7|12891|12895.8|12894.6|12882.4|12881.1|965
1674187500000|2023-01-20 04:05:00|12892.6|12891.1|12893|12892|12899.5|12898.2|12891.3|12890|753
1674187800000|2023-01-20 04:10:00|12893.3|12891.8|12890.5|12889.5|12894.6|12893.3|12889.6|12888.1|538
1674188100000|2023-01-20 04:15:00|12890.2|12889.2|12889.4|12887.6|12890.7|12889.4|12887.8|12886.6|343
1674188400000|2023-01-20 04:20:00|12889.3|12887.7|12889.3|12887.7|12891.7|12890.2|12887|12885.8|521
1674188700000|2023-01-20 04:25:00|12888.6|12887.6|12900|12898.3|12900.1|12899|12888.5|12887.1|673
1674189000000|2023-01-20 04:30:00|12900.2|12898.6|12900.2|12898.6|12914.3|12911.1|12891.4|12889.7|1181
1674189300000|2023-01-20 04:35:00|12900.5|12898.9|12894.9|12893.2|12905.9|12904.3|12894.6|12892.9|717
1674189600000|2023-01-20 04:40:00|12894.8|12893.3|12899.6|12898.1|12901.5|12900.2|12892.3|12891|696
1674189900000|2023-01-20 04:45:00|12899.7|12897.9|12899.2|12897.6|12903.7|12902.1|12897.6|12895.7|710
1674190200000|2023-01-20 04:50:00|12898.7|12897.5|12898.3|12896.6|12899.9|12898.5|12895.6|12894.2|597
1674190500000|2023-01-20 04:55:00|12898.4|12896.5|12906.5|12904.3|12908.9|12907.4|12898.2|12896.5|780
1674190800000|2023-01-20 05:00:00|12906.6|12904.8|12905.7|12904.1|12912.7|12910.9|12900.5|12899.2|868
1674191100000|2023-01-20 05:05:00|12905.2|12904.2|12916.3|12914.5|12918.2|12916.4|12904.7|12903|883
1674191400000|2023-01-20 05:10:00|12916.1|12914.4|12914.4|12912.8|12916.5|12914.9|12911.2|12909.9|758
1674191700000|2023-01-20 05:15:00|12914.5|12912.9|12917.6|12915.8|12917.7|12915.9|12909.3|12908.2|743
1674192000000|2023-01-20 05:20:00|12917.7|12915.9|12927.3|12925.5|12928.4|12927.4|12917.6|12915.9|1046
1674192300000|2023-01-20 05:25:00|12927.6|12926|12928.3|12926.7|12930|12928.8|12926.9|12925.7|919
1674192600000|2023-01-20 05:30:00|12928.4|12927.4|12928.1|12927.1|12929.5|12928.5|12924.1|12922.4|779
1674192900000|2023-01-20 05:35:00|12928.3|12926.8|12928.4|12926.9|12929.8|12928.6|12926.5|12925|628
1674193200000|2023-01-20 05:40:00|12928|12927|12923.8|12922.8|12929.3|12928.3|12923.5|12921.8|673
1674193500000|2023-01-20 05:45:00|12924.1|12922.6|12919.1|12917.4|12928.1|12926.8|12916.1|12914.7|935
1674193800000|2023-01-20 05:50:00|12918.8|12917.5|12918.6|12917|12920.8|12919.2|12915.4|12914.1|729
1674194100000|2023-01-20 05:55:00|12918|12916.9|12917.9|12916.9|12918.8|12917.3|12912.7|12911.3|827
1674194400000|2023-01-20 06:00:00|12917.8|12916.8|12911.4|12909.7|12919.3|12918.1|12910.1|12908.7|800
1674194700000|2023-01-20 06:05:00|12911.5|12909.8|12909.1|12907.4|12911.6|12910.1|12907|12905.8|677
1674195000000|2023-01-20 06:10:00|12909.3|12907.5|12912.5|12910.8|12915|12913.6|12909.2|12907.4|670
1674195300000|2023-01-20 06:15:00|12912.4|12911|12906.5|12904.9|12914.4|12912.9|12904.4|12903|729
1674195600000|2023-01-20 06:20:00|12906.8|12905|12906.2|12904.6|12908.8|12907.7|12903.1|12901.8|616
1674195900000|2023-01-20 06:25:00|12906.1|12904.5|12910.1|12908.5|12913.8|12912.8|12904|12902.7|876
1674196200000|2023-01-20 06:30:00|12910.2|12908.4|12910.1|12908.3|12913.9|12912.4|12909|12907.3|654
1674196500000|2023-01-20 06:35:00|12910.2|12908.5|12912.1|12910.6|12912.6|12911.1|12905.6|12904.2|618
1674196800000|2023-01-20 06:40:00|12912.2|12910.7|12911.2|12909.6|12913.7|12912.5|12909.3|12907.9|642
1674197100000|2023-01-20 06:45:00|12911.3|12909.7|12916.2|12914.6|12916.9|12915.4|12910|12908.5|731
1674197400000|2023-01-20 06:50:00|12915.8|12914.8|12912.2|12910.6|12916.9|12915.4|12910.6|12909.3|625
1674197700000|2023-01-20 06:55:00|12912.1|12911|12917.5|12916.5|12919.1|12917.7|12911.2|12909.7|644
1674198000000|2023-01-20 07:00:00|12917.7|12916.2|12915.1|12913.4|12918.9|12917.6|12911|12909.5|1091
1674198300000|2023-01-20 07:05:00|12915.2|12913.2|12915.8|12914.1|12916.2|12914.7|12910.4|12909|940
1674198600000|2023-01-20 07:10:00|12915.2|12914.2|12909.6|12908.1|12916.5|12915.2|12906|12905|895
1674198900000|2023-01-20 07:15:00|12909.5|12908|12895.2|12893.4|12909.9|12908.6|12890.2|12888.7|1164
1674199200000|2023-01-20 07:20:00|12894.9|12893.3|12883|12881.2|12897.7|12896.2|12880.4|12878.8|1238
1674199500000|2023-01-20 07:25:00|12883.1|12881.1|12889.5|12887.8|12890.1|12888.5|12882.9|12881.1|1131
1674199800000|2023-01-20 07:30:00|12889.7|12887.9|12885.6|12883.5|12891.2|12889.7|12878.6|12877|1254
1674200100000|2023-01-20 07:35:00|12885.5|12883.6|12894.7|12893|12895.5|12894.2|12884.9|12883.3|942
1674200400000|2023-01-20 07:40:00|12894|12892.5|12896.5|12894.9|12898|12897|12891.1|12890|1021
1674200700000|2023-01-20 07:45:00|12896.7|12895.2|12891.4|12889.9|12898.8|12897.5|12890.3|12889|943
1674201000000|2023-01-20 07:50:00|12891.2|12890.2|12889|12888|12894.1|12892.7|12887.2|12885.8|1037
1674201300000|2023-01-20 07:55:00|12889.1|12888.1|12889.1|12888.1|12892.5|12891.3|12887|12885.7|931
1674201600000|2023-01-20 08:00:00|12890.2|12888.5|12888.5|12887|12895.5|12894.3|12882.8|12881.5|1306
1674201900000|2023-01-20 08:05:00|12888.2|12887.2|12878|12876.5|12889.6|12888.3|12873.5|12872.1|1244
1674202200000|2023-01-20 08:10:00|12877.6|12876.6|12880.1|12878.4|12884.2|12882.9|12874.9|12873.9|1026
1674202500000|2023-01-20 08:15:00|12880.2|12878.5|12886.7|12885.7|12888.1|12887.1|12878.5|12877.2|916
1674202800000|2023-01-20 08:20:00|12886.6|12885.6|12892.6|12891.6|12895.2|12893.7|12886.6|12885.6|1000
1674203100000|2023-01-20 08:25:00|12892.9|12891.4|12898.5|12896.9|12898.5|12897.1|12890.4|12889.1|1019
1674203400000|2023-01-20 08:30:00|12898.3|12897|12902.9|12901.4|12903|12901.9|12897.3|12896|1029
1674203700000|2023-01-20 08:35:00|12902.6|12901.6|12902.2|12900.5|12906.2|12905.2|12898.2|12897.2|658
1674204000000|2023-01-20 08:40:00|12902.3|12900.6|12899.1|12898.1|12904.6|12903.5|12897.2|12895.8|829
1674204300000|2023-01-20 08:45:00|12899|12898|12912.4|12910.8|12915.1|12913.5|12898.8|12897.5|856
1674204600000|2023-01-20 08:50:00|12912.5|12910.9|12918.8|12917.8|12923.8|12922.3|12908|12906.6|917
1674204900000|2023-01-20 08:55:00|12918.9|12917.9|12923.6|12921.7|12926.2|12925|12915.9|12914.4|899
1674205200000|2023-01-20 09:00:00|12923.1|12922.1|12929.9|12928.1|12939.4|12937.5|12917|12915.9|1056
1674205500000|2023-01-20 09:05:00|12929.4|12928.4|12939|12938|12942|12940.7|12928.6|12927|1065
1674205800000|2023-01-20 09:10:00|12939.2|12937.7|12941.8|12940.1|12944.9|12943.6|12937|12935.7|1004
1674206100000|2023-01-20 09:15:00|12941.7|12940.2|12934.3|12933.3|12943.4|12942.4|12932.4|12931.4|1084
1674206400000|2023-01-20 09:20:00|12933.8|12932.8|12932.6|12931.6|12936.5|12935.2|12929.2|12928.2|927
1674206700000|2023-01-20 09:25:00|12932.7|12931.7|12938.5|12936.9|12940.3|12939.2|12928.8|12927.8|1031
1674207000000|2023-01-20 09:30:00|12938.6|12937|12948.6|12947|12950|12948.8|12937.6|12936|1125
1674207300000|2023-01-20 09:35:00|12948.2|12947.2|12936.8|12935.8|12948.4|12947.2|12936.7|12935.4|791
1674207600000|2023-01-20 09:40:00|12936.9|12935.9|12940|12939|12942.7|12941.4|12935.5|12934.2|817
1674207900000|2023-01-20 09:45:00|12939.8|12938.8|12941.6|12940|12944.5|12943|12933.9|12932.4|997
1674208200000|2023-01-20 09:50:00|12941.5|12940.3|12944|12942.4|12946.3|12945.1|12940.3|12938.6|915
1674208500000|2023-01-20 09:55:00|12943.9|12942.5|12947.5|12945.9|12948.3|12947.1|12942.2|12940.9|783
1674208800000|2023-01-20 10:00:00|12947.6|12946.3|12955.1|12953.3|12957.6|12956.5|12947.3|12946.2|1101
1674209100000|2023-01-20 10:05:00|12955|12953.2|12966.1|12964.3|12970.9|12969.6|12952.2|12950.9|1372
1674209400000|2023-01-20 10:10:00|12966.4|12964.4|12961.2|12959.5|12974.6|12973.2|12959.5|12958|1313
1674209700000|2023-01-20 10:15:00|12961.1|12959.4|12957.3|12955.4|12963.5|12962.3|12956|12954.7|1118
1674210000000|2023-01-20 10:20:00|12957.4|12955.3|12953.2|12952.2|12959|12957.6|12952.7|12951.4|760
1674210300000|2023-01-20 10:25:00|12953|12952|12958|12956.4|12958.5|12957.1|12952.3|12951.3|884
1674210600000|2023-01-20 10:30:00|12957.8|12956.3|12943.6|12942|12957.8|12956.3|12918|12916|1891
1674210900000|2023-01-20 10:35:00|12943.7|12942.1|12953.1|12951.4|12954.3|12952.9|12939.5|12937.8|1271
1674211200000|2023-01-20 10:40:00|12953|12951.5|12961.6|12960.6|12967.1|12965.2|12951.4|12949.7|1247
1674211500000|2023-01-20 10:45:00|12961.9|12960.4|12961.7|12960.1|12969.9|12968.1|12959.4|12957.9|1124
1674211800000|2023-01-20 10:50:00|12962|12960.2|12961.8|12960.8|12966.3|12965|12958.4|12957.4|1121
1674212100000|2023-01-20 10:55:00|12961.7|12960.7|12963.7|12962.7|12967.9|12966.6|12959.9|12958.7|1036
1674212400000|2023-01-20 11:00:00|12964|12963|12963.6|12962|12967.3|12965.7|12960.6|12959.3|1015
1674212700000|2023-01-20 11:05:00|12963.5|12961.9|12965.1|12963.1|12966|12964.7|12962.6|12961|919
1674213000000|2023-01-20 11:10:00|12965.2|12963.2|12963|12961.5|12966.6|12965|12960.8|12959.4|964
1674213300000|2023-01-20 11:15:00|12963.3|12961.6|12958.3|12956.5|12963.7|12962.2|12952.2|12950.8|1065
1674213600000|2023-01-20 11:20:00|12958.2|12956.4|12960.1|12958.3|12964|12962.2|12957.8|12956.1|686
1674213900000|2023-01-20 11:25:00|12959.7|12958|12969.4|12967.8|12970.5|12969|12959.2|12957.8|801
1674214200000|2023-01-20 11:30:00|12969.7|12968.7|12984.1|12983.1|12986.7|12985.4|12968.9|12967.3|1130
1674214500000|2023-01-20 11:35:00|12984.4|12982.8|12989.3|12988.3|12990.5|12989|12980.7|12979.3|1102
1674214800000|2023-01-20 11:40:00|12989.6|12988|12983.3|12981.7|12994.3|12993.3|12982.8|12981.3|942
1674215100000|2023-01-20 11:45:00|12983|12981.8|12989.6|12988|12991.2|12989.5|12981.6|12980.6|889
1674215400000|2023-01-20 11:50:00|12989.7|12988.1|12992.3|12990.7|12996.9|12995.9|12989.7|12988.1|942
1674215700000|2023-01-20 11:55:00|12991.8|12990.8|12992.6|12991.1|12993.7|12992.2|12984.4|12982.8|954
1674216000000|2023-01-20 12:00:00|12992.3|12990.6|12994.3|12992.8|12997.7|12996.6|12989|12987.9|1150
1674216300000|2023-01-20 12:05:00|12994.7|12993.3|12993.1|12991.5|12994.8|12993.3|12986.2|12984.9|832
1674216600000|2023-01-20 12:10:00|12993.2|12991.6|13001.7|13000.7|13002.2|13000.7|12991.8|12990.5|909
1674216900000|2023-01-20 12:15:00|13001.8|13000.8|13015.5|13014.5|13016.8|13015.4|13001|12999.7|1222
1674217200000|2023-01-20 12:20:00|13014.9|13013.9|13014.1|13012.5|13017.2|13016|13010|13008.7|932
1674217500000|2023-01-20 12:25:00|13014|13012.6|13011.5|13010|13016.5|13015.2|13005.2|13004|890
1674217800000|2023-01-20 12:30:00|13012.2|13010.7|13023.6|13022.6|13025.5|13024.1|13012.1|13010.7|896
1674218100000|2023-01-20 12:35:00|13023.7|13022.7|13019.8|13018.1|13024.4|13023.2|13016.5|13015|871
1674218400000|2023-01-20 12:40:00|13019.9|13018.2|13026.4|13024.8|13029.4|13028.1|13017|13015.7|814
1674218700000|2023-01-20 12:45:00|13026.1|13024.6|13014.2|13013.2|13026.5|13025.4|13014.2|13012.8|741
1674219000000|2023-01-20 12:50:00|13014.5|13013|13009.6|13007.9|13015.7|13014.3|13008.2|13006.7|860
1674219300000|2023-01-20 12:55:00|13009.5|13008.6|13012.4|13010.8|13017.4|13016.1|13007.9|13006.6|1018
1674219600000|2023-01-20 13:00:00|13012.3|13010.7|13009.6|13008.1|13015.9|13014.6|13004.9|13003.5|1133
1674219900000|2023-01-20 13:05:00|13010|13008.4|13011.8|13010.8|13014.4|13013.4|13006.2|13004.6|947
1674220200000|2023-01-20 13:10:00|13012|13010.5|13012.6|13011|13015.7|13014.7|13007.4|13006.1|889
1674220500000|2023-01-20 13:15:00|13012.5|13010.9|13015.3|13013.7|13021.5|13020.2|13011.4|13010.3|960
1674220800000|2023-01-20 13:20:00|13014.5|13013.5|13017.1|13015.5|13020.3|13019.3|13011.7|13010.6|982
1674221100000|2023-01-20 13:25:00|13016.8|13015.8|13016|13014.5|13019|13017.8|13014.4|13013|778
1674221400000|2023-01-20 13:30:00|13015.8|13014.4|13036.7|13035.2|13037.5|13036.2|13014.4|13013|1221
1674221700000|2023-01-20 13:35:00|13036.8|13034.7|13041.8|13040.2|13046.1|13044.4|13036.3|13034.7|1333
1674222000000|2023-01-20 13:40:00|13041.9|13040.5|13031.5|13030|13044.4|13042.8|13027.9|13026.4|820
1674222300000|2023-01-20 13:45:00|13031.6|13030.3|13045.2|13043.6|13047|13045.4|13027.9|13026.9|1021
1674222600000|2023-01-20 13:50:00|13045.4|13043.7|13055.3|13053.8|13055.5|13054.2|13044|13042.4|1360
1674222900000|2023-01-20 13:55:00|13055.1|13054.1|13061.5|13059.5|13062|13060.5|13050.1|13049|1283
1674223200000|2023-01-20 14:00:00|13060.9|13059.9|13054.7|13052.8|13062|13060.9|13052.1|13050.7|1076
1674223500000|2023-01-20 14:05:00|13054.5|13052.7|13054.5|13053|13059.8|13058|13052.9|13051.5|1133
1674223800000|2023-01-20 14:10:00|13054.4|13052.7|13051.7|13050.7|13058|13056.3|13048.9|13047.7|1191
1674224100000|2023-01-20 14:15:00|13052.8|13051.8|13050|13048.4|13055.1|13054.1|13045.7|13044.5|909
1674224400000|2023-01-20 14:20:00|13049.9|13047.5|13045.4|13043.6|13050.4|13049.4|13040.6|13039.3|1044
1674224700000|2023-01-20 14:25:00|13045.2|13043.4|13033.1|13031.6|13045.4|13043.6|13028.6|13027.4|1193
1674225000000|2023-01-20 14:30:00|13033.2|13031.5|13041.4|13039.9|13046.7|13045.7|13031.9|13030.1|1368
1674225300000|2023-01-20 14:35:00|13041.1|13040.1|13024.9|13023.1|13045.3|13044.3|13023.4|13022.1|1298
1674225600000|2023-01-20 14:40:00|13025.1|13023|13028.2|13026.5|13031.4|13029.9|13022.8|13021.2|1098
1674225900000|2023-01-20 14:45:00|13028.4|13026.7|13019.7|13018|13033.5|13031.7|13019.5|13017.8|1119
1674226200000|2023-01-20 14:50:00|13020|13018.2|13018.5|13016.9|13025.5|13023.8|13016.5|13014.9|1096
1674226500000|2023-01-20 14:55:00|13018.6|13017|13024|13021.1|13024|13021.3|13015.1|13013.7|968
1674226800000|2023-01-20 15:00:00|13023.7|13021|13025.4|13023.5|13031.8|13029.6|13018.3|13016.9|1419
1674227100000|2023-01-20 15:05:00|13025.3|13023.7|13020|13018.3|13027.1|13025.5|13018.2|13016.5|1116
1674227400000|2023-01-20 15:10:00|13019.7|13018.1|13010.1|13008.6|13021.6|13020|13009.9|13008.5|793
1674227700000|2023-01-20 15:15:00|13010|13008.5|13005.3|13003.6|13011.3|13010|13004.8|13003.3|987
1674228000000|2023-01-20 15:20:00|13005.2|13003.5|12993.7|12992.1|13007|13005.4|12992|12990.7|1086
1674228300000|2023-01-20 15:25:00|12991.2|12989.5|12978.4|12977.4|12992.9|12991.6|12976|12974.7|993
1674228600000|2023-01-20 15:30:00|12977.9|12976.9|12975.6|12973.9|12979.8|12978.2|12969.1|12967.6|1256
1674228900000|2023-01-20 15:35:00|12975.2|12973.6|12980.4|12979.4|12985.4|12983.7|12974.8|12973.2|961
1674229200000|2023-01-20 15:40:00|12980.8|12979.2|12992.3|12990.6|12992.3|12991|12979|12977.4|1159
1674229500000|2023-01-20 15:45:00|12992.6|12990.4|12996|12995|12999.3|12998.2|12991.3|12989.5|841
1674229800000|2023-01-20 15:50:00|12996.2|12994.6|13000|12998.3|13004|13002.6|12989|12987.4|1437
1674230100000|2023-01-20 15:55:00|12999.9|12998.2|12993.6|12992|13000.3|12999|12990.3|12989.3|977
1674230400000|2023-01-20 16:00:00|12993.1|12992.4|12987.9|12986.3|12996.5|12995|12982|12980.8|1039
1674230700000|2023-01-20 16:05:00|12988|12986.2|12975.2|12973.5|12988.2|12986.4|12973.3|12971.9|897
1674231000000|2023-01-20 16:10:00|12975.1|12973.4|12986.9|12985.3|12988.2|12986.6|12972.8|12971.5|981
1674231300000|2023-01-20 16:15:00|12985.8|12984.8|12991.8|12990.3|12992|12990.5|12980.7|12979.2|844
1674231600000|2023-01-20 16:20:00|12991.6|12990.6|12991.1|12990.1|12997.6|12995.9|12985.8|12984.3|924
1674231900000|2023-01-20 16:25:00|12991.4|12989.9|12986.8|12985|12993.6|12992|12985.9|12984.5|804
1674232200000|2023-01-20 16:30:00|12987.2|12985.6|12983.2|12981.4|12987.4|12986.3|12979.7|12978.7|854
1674232500000|2023-01-20 16:35:00|12982.9|12981.3|12990.3|12988.6|12990.5|12989|12982.3|12980.8|703
1674232800000|2023-01-20 16:40:00|12990.5|12989|12996.9|12995.2|12997.2|12995.6|12989|12987.4|772
1674233100000|2023-01-20 16:45:00|12996.5|12995.1|12989.5|12987.8|12997.3|12995.6|12985.8|12984.2|708
1674233400000|2023-01-20 16:50:00|12989.4|12987.9|12991.1|12989.4|12993.2|12991.7|12988.3|12987.1|655
1674233700000|2023-01-20 16:55:00|12991|12989.5|12998.5|12996.8|12999.6|12998|12990.8|12989.2|659
1674234000000|2023-01-20 17:00:00|12998.6|12997|12992.9|12991.9|12999.9|12998.5|12992.9|12991.6|854
1674234300000|2023-01-20 17:05:00|12993|12992|12989.4|12987.7|12995.6|12994.1|12989|12987.3|701
1674234600000|2023-01-20 17:10:00|12989.6|12987.5|12985.4|12984.4|12989.6|12987.9|12983.7|12982.2|722
1674234900000|2023-01-20 17:15:00|12985.7|12984.1|12981.7|12979.8|12985.7|12984.4|12980|12978.5|573
1674235200000|2023-01-20 17:20:00|12981.8|12980.1|12975|12974|12982|12980.1|12974.7|12973.3|459
1674235500000|2023-01-20 17:25:00|12976|12974.4|12977.4|12976.4|12980.9|12979.5|12976|12974.3|538
1674235800000|2023-01-20 17:30:00|12977.6|12976.6|12975.9|12974.3|12981.5|12980.6|12975.6|12974.2|442
1674236100000|2023-01-20 17:35:00|12975.4|12974.4|12964.6|12963.6|12976.9|12975.4|12963.6|12962|639
1674236400000|2023-01-20 17:40:00|12964.5|12963.5|12970.8|12969.2|12971.8|12970.5|12963.8|12962.4|522
1674236700000|2023-01-20 17:45:00|12970.9|12969.4|12977|12975.3|12977.1|12975.7|12970.8|12969.4|583
1674237000000|2023-01-20 17:50:00|12977.1|12975.2|12969.9|12968.9|12977.1|12975.7|12969.6|12968.4|565
1674237300000|2023-01-20 17:55:00|12969.8|12968.8|12974.2|12973.2|12974.6|12973.4|12966.6|12965.6|482
1674237600000|2023-01-20 18:00:00|12974.3|12973.3|12956.3|12955.3|12981|12975.6|12954.3|12953.2|1402
1674237900000|2023-01-20 18:05:00|12956.1|12955.1|12956.9|12955.1|12957.7|12956.5|12948.7|12947.4|988
1674238200000|2023-01-20 18:10:00|12957|12955|12959.2|12957.6|12964.8|12963.5|12956.6|12955|990
1674238500000|2023-01-20 18:15:00|12959.4|12957.8|12968.4|12966.9|12968.6|12967.3|12957.3|12955.9|803
1674238800000|2023-01-20 18:20:00|12968.6|12967.4|12964.7|12963.7|12969.4|12968.1|12964.3|12963.1|696
1674239100000|2023-01-20 18:25:00|12964.5|12963.5|12960.1|12959.1|12964.9|12963.5|12959.9|12958.2|581
1674239400000|2023-01-20 18:30:00|12960.6|12958.6|12954.7|12953.1|12962.3|12960.8|12954.3|12953.1|668
1674239700000|2023-01-20 18:35:00|12954.5|12953.5|12960.1|12958.3|12960.2|12958.7|12953.6|12952.5|542
1674240000000|2023-01-20 18:40:00|12960.3|12958.6|12962|12961|12965.9|12964|12959.1|12957.8|583
1674240300000|2023-01-20 18:45:00|12962.3|12960.8|12965.2|12963.3|12966.9|12965.7|12962|12960.5|535
1674240600000|2023-01-20 18:50:00|12965.1|12963.4|12965.3|12963.3|12969.7|12968.1|12964.2|12962.7|568
1674240900000|2023-01-20 18:55:00|12965.2|12963.6|12961.8|12960.1|12965.3|12963.6|12958.8|12957.3|466
1674241200000|2023-01-20 19:00:00|12961.5|12960.5|12961.4|12959.9|12962|12960.6|12958.8|12957.5|338
1674241500000|2023-01-20 19:05:00|12961.5|12960|12957.5|12956.5|12962.4|12961.3|12956.3|12955.2|392
1674241800000|2023-01-20 19:10:00|12957.4|12956.4|12957.3|12956.3|12958.7|12957.6|12956.3|12954.9|419
1674242100000|2023-01-20 19:15:00|12957.2|12956.2|12954|12953|12958.3|12957.2|12953.5|12952.2|318
1674242400000|2023-01-20 19:20:00|12954.5|12953.5|12953.1|12951.4|12954.9|12953.8|12949.1|12947.9|380
1674242700000|2023-01-20 19:25:00|12953.3|12951.5|12958.2|12957.2|12959.5|12958.4|12953.2|12951.5|452
1674243000000|2023-01-20 19:30:00|12958.5|12956.7|12956.1|12954.4|12958.8|12957.5|12955.2|12953.8|312
1674243300000|2023-01-20 19:35:00|12956|12954.3|12952.5|12951.5|12956.4|12954.9|12951.1|12949.5|331
1674243600000|2023-01-20 19:40:00|12952.4|12951.4|12948.9|12947.9|12955.7|12954.5|12948.8|12947.8|327
1674243900000|2023-01-20 19:45:00|12949|12948|12946.3|12945.3|12949.4|12948.4|12946.1|12944.9|328
1674244200000|2023-01-20 19:50:00|12946.6|12945|12951.9|12950.2|12952.9|12951.5|12945.7|12944.1|547
1674244500000|2023-01-20 19:55:00|12952|12950.3|12956.4|12955.4|12959.2|12958.2|12951.6|12950.1|526
1674244800000|2023-01-20 20:00:00|12956.5|12955.5|12958.3|12956.8|12960.3|12958.7|12955.8|12954.5|529
1674245100000|2023-01-20 20:05:00|12958.4|12956.9|12951.9|12950.3|12959|12957.5|12949.7|12948.1|514
1674245400000|2023-01-20 20:10:00|12951.7|12950.1|12953.2|12951.6|12955.3|12954|12950.7|12949.5|382
1674245700000|2023-01-20 20:15:00|12953.1|12951.4|12956.8|12955.2|12957.2|12955.3|12952.2|12950.5|583
1674246000000|2023-01-20 20:20:00|12956.9|12955.1|12957.7|12956.1|12958.8|12957.1|12956.3|12954.9|497
1674246300000|2023-01-20 20:25:00|12957.8|12956.2|12957.3|12955.8|12960.3|12959|12955.7|12954.3|369
1674246600000|2023-01-20 20:30:00|12957.2|12955.7|12959|12957.1|12960.2|12958.6|12956.9|12955.7|313
1674246900000|2023-01-20 20:35:00|12959.1|12957.4|12958.9|12957.9|12961.2|12960.1|12955.8|12954.4|373
1674247200000|2023-01-20 20:40:00|12959|12958|12958.8|12957.8|12960.8|12959.5|12957.8|12956.7|221
1674247500000|2023-01-20 20:45:00|12958.9|12957.9|12958.5|12957.5|12959.3|12958.3|12954.6|12953.4|405
1674247800000|2023-01-20 20:50:00|12957.7|12956.7|12954.1|12953.1|12959.2|12958.1|12953.2|12952.1|389
1674248100000|2023-01-20 20:55:00|12954|12953|12959.3|12957.8|12959.9|12958.4|12953|12951.8|592
1674248400000|2023-01-20 21:00:00|12959.5|12957.7|12960.3|12958.7|12960.3|12958.8|12956.1|12954.3|553
1674248700000|2023-01-20 21:05:00|12960.5|12958.6|12961.3|12959|12961.3|12959.8|12958.3|12956.9|213
1674249000000|2023-01-20 21:10:00|12961.2|12959.2|12959.5|12957.8|12961.4|12959.9|12958.8|12957.4|255
1674249300000|2023-01-20 21:15:00|12958.6|12957.6|12957.8|12956.8|12958.8|12957.7|12957.6|12956.6|99
1674249600000|2023-01-20 21:20:00|12957.7|12956.7|12957|12956|12958.1|12957.1|12955.8|12954.8|163
1674249900000|2023-01-20 21:25:00|12957.3|12956.3|12952.4|12951.4|12957.3|12956.3|12950.7|12949.7|260
1674250200000|2023-01-20 21:30:00|12952.3|12951.3|12955|12954|12955.3|12954.3|12950|12949|347
1674250500000|2023-01-20 21:35:00|12955.1|12954.1|12956.3|12955.3|12957.5|12956.5|12955|12952.2|162
1674250800000|2023-01-20 21:40:00|12956.4|12955.4|12958.5|12957.5|12958.6|12957.6|12954.8|12953.8|211
1674251100000|2023-01-20 21:45:00|12958.4|12957.4|12958.7|12957.7|12960.4|12958.3|12957.6|12955.4|258
1674251400000|2023-01-20 21:50:00|12958.9|12957.9|12959.6|12958.6|12962.2|12959|12958|12955.9|237
1674251700000|2023-01-20 21:55:00|12959.9|12958.9|12957.2|12956.2|12962.2|12959.8|12956|12950|445
1674421200000|2023-01-22 21:00:00|12951.1|12944.1|12950.6|12943.6|12951.1|12944.1|12950.1|12943.1|15
1674421500000|2023-01-22 21:05:00|12950.7|12943.7|12950.7|12943.7|12950.7|12943.7|12950.5|12943.5|3
1674421800000|2023-01-22 21:10:00|12951.7|12945.1|12951.7|12945.9|12951.7|12945.9|12951.7|12945.1|2
1674422100000|2023-01-22 21:15:00|12951.2|12944.2|12951.7|12945.1|12952|12945.1|12951.2|12944.2|4
1674422400000|2023-01-22 21:20:00|12951|12944|12951.7|12945.1|12951.7|12945.1|12951|12944|2
1674423000000|2023-01-22 21:30:00|12949.4|12944.2|12950.5|12943.5|12950.5|12944.2|12946.2|12939.2|8
1674423300000|2023-01-22 21:35:00|12949.9|12944.7|12949.2|12944.3|12950.8|12944.7|12949.2|12942.5|10
1674423600000|2023-01-22 21:40:00|12949.5|12944|12949.4|12944.3|12951|12944.3|12949.4|12944|4
1674423900000|2023-01-22 21:45:00|12949.7|12942.5|12946|12939|12949.7|12944.3|12946|12939|5
1674424200000|2023-01-22 21:50:00|12943.9|12936.9|12952.5|12945.5|12952.5|12945.5|12943.9|12936.9|21
1674424500000|2023-01-22 21:55:00|12951.5|12944.5|12952.7|12945.7|12952.7|12945.7|12951.5|12944.5|17
1674424800000|2023-01-22 22:00:00|12952.5|12945.5|12953.6|12947.8|12954|12948.1|12952|12945|20
1674425100000|2023-01-22 22:05:00|12952.6|12946.9|12967.3|12956.3|12968.8|12957.8|12952.1|12946.2|59
1674425400000|2023-01-22 22:10:00|12967.4|12956.4|12962.1|12951.1|12967.4|12956.4|12957|12946|42
1674425700000|2023-01-22 22:15:00|12960.1|12949.1|12966.3|12955.3|12966.3|12955.3|12960.1|12949.1|59
1674426000000|2023-01-22 22:20:00|12964.8|12953.8|12964.9|12953.9|12968.7|12957.7|12964.7|12953.7|28
1674426300000|2023-01-22 22:25:00|12968.7|12957.7|12968.5|12957.5|12968.7|12957.7|12965|12954|25
1674426600000|2023-01-22 22:30:00|12965.1|12954.1|12964.5|12953.6|12968.5|12957.5|12963.3|12952.8|54
1674426900000|2023-01-22 22:35:00|12963.4|12952.4|12963.3|12957.1|12964.9|12957.7|12962.9|12952.4|235
1674427200000|2023-01-22 22:40:00|12963.2|12956.5|12962.6|12955.8|12964.8|12957.6|12962.1|12955.6|99
1674427500000|2023-01-22 22:45:00|12963.2|12957.2|12962.1|12955.9|12963.7|12957.2|12962.1|12955.5|58
1674427800000|2023-01-22 22:50:00|12963.1|12957.1|12963.6|12956.4|12963.7|12957.7|12960|12954.8|119
1674428100000|2023-01-22 22:55:00|12963.1|12957.4|12964.5|12956.9|12965.4|12959.6|12963|12956.7|92
1674428400000|2023-01-22 23:00:00|12965.5|12956.7|12961.4|12959.8|12967.3|12964.2|12959.1|12955.7|554
1674428700000|2023-01-22 23:05:00|12960.9|12959.9|12948.8|12946.9|12961.2|12959.9|12947.3|12945.2|334
1674429000000|2023-01-22 23:10:00|12949.1|12947|12952.1|12950.4|12953.9|12951.9|12946.8|12945.2|467
1674429300000|2023-01-22 23:15:00|12952.2|12950.3|12945.2|12944.2|12952.2|12950.5|12944.9|12943.9|554
1674429600000|2023-01-22 23:20:00|12945.1|12944.1|12941.5|12940.5|12945.4|12944.6|12940.9|12939.9|403
1674429900000|2023-01-22 23:25:00|12941.6|12940.6|12939.7|12938.7|12942|12941|12938.6|12937.4|527
1674430200000|2023-01-22 23:30:00|12939.5|12938.5|12933|12932|12940|12939|12933|12932|532
1674430500000|2023-01-22 23:35:00|12932.8|12931.1|12936.2|12935.2|12938.6|12937.3|12931.7|12930.3|406
1674430800000|2023-01-22 23:40:00|12936.1|12935.1|12944.4|12943.4|12945.8|12944.8|12935.3|12934.3|612
1674431100000|2023-01-22 23:45:00|12944.7|12943.2|12942.2|12940.1|12948.9|12947.8|12941.1|12939.7|685
1674431400000|2023-01-22 23:50:00|12942.1|12940.3|12939.2|12938.2|12944.5|12942.6|12938.2|12937.2|844
1674431700000|2023-01-22 23:55:00|12939.1|12938.1|12940|12938.1|12940.1|12938.4|12934.8|12934|756
1674432000000|2023-01-23 00:00:00|12939.9|12937.9|12927.7|12926.7|12940|12938.1|12927.4|12926|1086
1674432300000|2023-01-23 00:05:00|12928.2|12926.5|12929|12927.3|12933.5|12932.4|12926.4|12925|979
1674432600000|2023-01-23 00:10:00|12928.9|12927.2|12931.9|12930.3|12932.1|12930.8|12925.4|12924.1|795
1674432900000|2023-01-23 00:15:00|12931.8|12930.2|12938.5|12937.5|12938.8|12937.5|12929|12927.4|746
1674433200000|2023-01-23 00:20:00|12938.8|12937.3|12938.4|12937.4|12939.4|12938|12934.5|12932.9|527
1674433500000|2023-01-23 00:25:00|12939.1|12938.1|12943.2|12941.5|12946.4|12944.9|12939.1|12937.8|610
1674433800000|2023-01-23 00:30:00|12942.2|12941.2|12939.7|12938.1|12944.2|12942.5|12938.3|12936.9|611
1674434100000|2023-01-23 00:35:00|12939.8|12937.9|12948.5|12946.7|12948.6|12946.9|12937.2|12935.7|586
1674434400000|2023-01-23 00:40:00|12948.1|12946.8|12948.5|12946.7|12948.9|12947.2|12940.8|12939.5|877
1674434700000|2023-01-23 00:45:00|12948.4|12946.8|12950.5|12949|12954.6|12952.7|12946.8|12945.5|825
1674435000000|2023-01-23 00:50:00|12950.6|12949.9|12928.2|12927.2|12951.2|12949.9|12927.2|12925.6|1409
1674435300000|2023-01-23 00:55:00|12928.7|12927.1|12928.8|12927.3|12937.5|12935.8|12925.9|12924.5|1189
1674435600000|2023-01-23 01:00:00|12929|12927.2|12920.4|12918.7|12932.1|12930.3|12919.3|12917.9|1023
1674435900000|2023-01-23 01:05:00|12920.5|12918.8|12919.2|12917.5|12921.5|12919.8|12916.1|12914.6|873
1674436200000|2023-01-23 01:10:00|12919.3|12917.6|12916.6|12914.8|12922.2|12920.7|12915.3|12914|806
1674436500000|2023-01-23 01:15:00|12916.5|12914.7|12914.1|12912.3|12920.7|12919.3|12911.6|12910.1|1120
1674436800000|2023-01-23 01:20:00|12914|12912.1|12914|12912.2|12919|12917.3|12910.8|12909.4|1026
1674437100000|2023-01-23 01:25:00|12913.9|12912|12920.3|12918.4|12920.8|12919.4|12913.8|12912|820
1674437400000|2023-01-23 01:30:00|12920|12918.3|12919.7|12918.1|12921.1|12919.7|12918.9|12917.3|842
1674437700000|2023-01-23 01:35:00|12919.6|12918|12926.4|12924.7|12928.3|12927.2|12917|12915.5|992
1674438000000|2023-01-23 01:40:00|12926.5|12924.8|12915.8|12914|12928.4|12926.8|12913.2|12912.1|758
1674438300000|2023-01-23 01:45:00|12915.9|12914.1|12911.8|12909.7|12915.9|12914.1|12907.4|12905.9|740
1674438600000|2023-01-23 01:50:00|12911.7|12909.8|12917|12915.5|12917.1|12915.7|12909.2|12907.6|646
1674438900000|2023-01-23 01:55:00|12917.1|12916.1|12921.5|12919.8|12921.7|12920.2|12914.7|12913.4|545
1674439200000|2023-01-23 02:00:00|12921.4|12920.2|12924.3|12922.6|12926.4|12925|12916.9|12915.6|674
1674439500000|2023-01-23 02:05:00|12923.9|12922.9|12921.6|12919.8|12924.5|12923.1|12920|12918.4|593
1674439800000|2023-01-23 02:10:00|12921.7|12919.9|12922.5|12920.7|12922.5|12920.9|12916.8|12915.3|643
1674440100000|2023-01-23 02:15:00|12922.4|12920.8|12916.9|12915.1|12923.4|12922.1|12914.6|12912.9|540
1674440400000|2023-01-23 02:20:00|12917.1|12915.2|12915.2|12914.2|12917.8|12916.1|12913.5|12912.1|439
1674440700000|2023-01-23 02:25:00|12914.9|12913.9|12913.9|12912.3|12916.8|12915.3|12911.1|12909.5|535
1674441000000|2023-01-23 02:30:00|12914|12912.6|12915.1|12913.5|12918|12916.4|12910.7|12909.3|655
1674441300000|2023-01-23 02:35:00|12914.5|12913.4|12916.4|12914.8|12916.9|12915.7|12913.1|12911.7|507
1674441600000|2023-01-23 02:40:00|12916.6|12915|12915.2|12913.4|12916.6|12915.1|12910.9|12909.6|539
1674441900000|2023-01-23 02:45:00|12915.3|12913.3|12915.8|12914.2|12916.8|12915.5|12913.4|12912.2|424
1674442200000|2023-01-23 02:50:00|12915.9|12914.1|12921.2|12919.4|12922.4|12921.2|12915.7|12914.1|673
1674442500000|2023-01-23 02:55:00|12921.1|12919.3|12919.6|12917.9|12922.5|12920.9|12919.2|12917.7|496
1674442800000|2023-01-23 03:00:00|12918.5|12917.5|12912.9|12911.3|12918.5|12917.5|12908.5|12907.2|613
1674443100000|2023-01-23 03:05:00|12912.7|12911.1|12911.4|12909.8|12913.7|12912.3|12910|12908.5|573
1674443400000|2023-01-23 03:10:00|12911.5|12909.9|12907.9|12906.4|12911.5|12909.9|12904.9|12903.4|755
1674443700000|2023-01-23 03:15:00|12908.3|12907.3|12911.2|12910.2|12912|12910.9|12907.5|12906.1|514
1674444000000|2023-01-23 03:20:00|12911.3|12910.3|12912.9|12911.2|12914.8|12913.7|12910.3|12909.3|530
1674444300000|2023-01-23 03:25:00|12912.4|12911.4|12917.9|12916.4|12918.1|12917.1|12912.4|12911|430
1674444600000|2023-01-23 03:30:00|12918|12916.5|12923|12921.3|12924.8|12923.1|12914.2|12912.8|593
1674444900000|2023-01-23 03:35:00|12922.6|12921.6|12924|12922.5|12925.8|12924.6|12921.9|12920.5|585
1674445200000|2023-01-23 03:40:00|12924.1|12923.1|12921.2|12919.6|12924.5|12923.2|12920.7|12919.5|403
1674445500000|2023-01-23 03:45:00|12920.9|12919.9|12928.4|12926.3|12931|12929.5|12920.7|12919.4|676
1674445800000|2023-01-23 03:50:00|12928.3|12927.4|12930.4|12928.6|12933.2|12931.7|12925.6|12924|665
1674446100000|2023-01-23 03:55:00|12930.3|12928.7|12932.2|12930.5|12933.8|12932|12930|12928.4|526
1674446400000|2023-01-23 04:00:00|12932.1|12930.6|12939.8|12938.3|12940.8|12939.2|12932.1|12930.6|579
1674446700000|2023-01-23 04:05:00|12939.9|12938.2|12947|12945.4|12947.3|12945.9|12938.7|12937.3|592
1674447000000|2023-01-23 04:10:00|12946.9|12946|12954|12952|12954|12952.5|12944.7|12943.3|549
1674447300000|2023-01-23 04:15:00|12953.9|12952.1|12952.4|12950.7|12955.3|12954|12948|12946.7|772
1674447600000|2023-01-23 04:20:00|12952.5|12950.8|12959.8|12958.3|12961.9|12960.8|12951.7|12950.4|746
1674447900000|2023-01-23 04:25:00|12959.7|12958.2|12973|12971.3|12975.3|12974.3|12956.9|12955.7|670
1674448200000|2023-01-23 04:30:00|12973.1|12971.4|12969.3|12967.5|12973.9|12972.5|12967.2|12965.8|805
1674448500000|2023-01-23 04:35:00|12969.2|12967.6|12968.1|12966.5|12975.3|12974.3|12967.7|12966.5|787
1674448800000|2023-01-23 04:40:00|12967.8|12966.6|12966.1|12965.1|12968.9|12967.5|12962.3|12960.8|880
1674449100000|2023-01-23 04:45:00|12966.5|12964.7|12963.1|12961.5|12968.9|12967.6|12962.1|12960.9|594
1674449400000|2023-01-23 04:50:00|12963|12961.4|12957.8|12955.9|12963.1|12961.8|12956.5|12954.9|650
1674449700000|2023-01-23 04:55:00|12957.9|12956|12959.5|12958.5|12960.4|12959.2|12953.7|12952.4|561
1674450000000|2023-01-23 05:00:00|12959.8|12958.8|12961.4|12959.6|12963.4|12962.4|12956.3|12954.8|603
1674450300000|2023-01-23 05:05:00|12961.5|12959.7|12977.5|12975.6|12979.4|12977.7|12961.4|12959.6|857
1674450600000|2023-01-23 05:10:00|12977.4|12975.7|12975.5|12974|12980|12978.7|12975.1|12973.7|827
1674450900000|2023-01-23 05:15:00|12975.6|12974.3|12972.7|12971.1|12976.5|12974.8|12969.2|12967.8|619
1674451200000|2023-01-23 05:20:00|12972.8|12971.2|12972.2|12970.4|12980.8|12979.5|12970.4|12969.1|669
1674451500000|2023-01-23 05:25:00|12972.1|12970.7|12969.8|12968.2|12972.3|12970.7|12966|12964.8|662
1674451800000|2023-01-23 05:30:00|12969.7|12968.3|12968|12966.4|12970.4|12969.1|12965.6|12964.2|675
1674452100000|2023-01-23 05:35:00|12967.9|12966.3|12971.5|12969.7|12971.5|12970.1|12964.3|12962.7|590
1674452400000|2023-01-23 05:40:00|12971.3|12969.8|12980.4|12979.4|12985.8|12984|12971.2|12969.8|907
1674452700000|2023-01-23 05:45:00|12980.9|12978.7|12970.8|12969.1|12981.4|12979.9|12969.1|12967.2|766
1674453000000|2023-01-23 05:50:00|12970.9|12969.2|12984.3|12982.6|12989.1|12987.3|12969.6|12968|765
1674453300000|2023-01-23 05:55:00|12983.3|12982.7|12986.8|12985.1|12990.1|12988.8|12981.5|12979.8|839
1674453600000|2023-01-23 06:00:00|12986.5|12984.9|12989.8|12988.3|12993.5|12992|12983.1|12981.8|967
1674453900000|2023-01-23 06:05:00|12989.9|12988.4|12994.9|12993.1|12997.3|12995.9|12987.9|12986.9|792
1674454200000|2023-01-23 06:10:00|12994.8|12992.4|12993.5|12991.8|12995.3|12994.3|12990.8|12989.4|666
1674454500000|2023-01-23 06:15:00|12993.4|12991.9|12987.4|12985.8|12995|12993.7|12984.7|12983|741
1674454800000|2023-01-23 06:20:00|12987.5|12985.9|13000.8|12998.9|13003.4|13001.9|12986.5|12985.2|960
1674455100000|2023-01-23 06:25:00|13000.7|12998.8|13002.3|13000.7|13006.8|13005.7|12999.7|12997.9|1089
1674455400000|2023-01-23 06:30:00|13002.2|13000.6|13000.2|12998.3|13006.2|13005.1|12996.4|12994.8|951
1674455700000|2023-01-23 06:35:00|12999.7|12998.4|13003.9|13002.9|13004.2|13003.1|12996.4|12994.7|798
1674456000000|2023-01-23 06:40:00|13005|13004|13014|13012.1|13016.9|13014.8|13004.8|13003.3|1135
1674456300000|2023-01-23 06:45:00|13013.9|13012.2|13012.3|13010.5|13018.3|13017.1|13011.2|13009.5|1110
1674456600000|2023-01-23 06:50:00|13012.4|13010.4|13008.7|13006.9|13018.4|13016.7|13006.9|13005.4|1136
1674456900000|2023-01-23 06:55:00|13008.6|13007|13009.6|13008.6|13017.4|13015.7|13007.8|13006.3|1029
1674457200000|2023-01-23 07:00:00|13009.7|13008.7|12995.8|12994|13012.6|13010.8|12993.3|12992.3|1468
1674457500000|2023-01-23 07:05:00|12995.7|12993.9|12997.5|12995.8|13003.8|13002.3|12993.8|12992.2|1343
1674457800000|2023-01-23 07:10:00|12997.6|12995.9|13003.3|13001.5|13003.4|13001.9|12994.4|12993.2|1089
1674458100000|2023-01-23 07:15:00|13003.4|13001.6|13017.6|13015.9|13020.4|13019.4|13003.4|13001.6|1183
1674458400000|2023-01-23 07:20:00|13017.4|13015.7|13023.7|13022.1|13025.7|13024.4|13014|13013|1214
1674458700000|2023-01-23 07:25:00|13023.6|13022|13025.2|13023.6|13032.7|13031|13021.5|13019.9|1268
1674459000000|2023-01-23 07:30:00|13023.8|13022.8|13020.2|13019.2|13024.2|13022.8|13017.4|13015.7|1007
1674459300000|2023-01-23 07:35:00|13019.7|13018.7|13019.2|13018.2|13031|13029.7|13018.5|13017.1|1098
1674459600000|2023-01-23 07:40:00|13018.6|13017.6|13012.9|13011.3|13021.3|13020|13012.4|13010.9|1034
1674459900000|2023-01-23 07:45:00|13012.1|13011.1|13010.4|13009.4|13017.1|13015.9|13008|13006.8|961
1674460200000|2023-01-23 07:50:00|13010.3|13009.3|13022.5|13021|13024.3|13022.9|13007.2|13005.4|866
1674460500000|2023-01-23 07:55:00|13022.6|13021.1|13013.3|13011.7|13024.1|13023|13012.9|13011.6|1002
1674460800000|2023-01-23 08:00:00|13013.2|13012.1|13004.3|13003.3|13016.2|13014.7|13003.1|13002.1|1327
1674461100000|2023-01-23 08:05:00|13004.1|13003.1|12999.6|12998|13006.5|13005.1|12995.4|12994.4|1197
1674461400000|2023-01-23 08:10:00|12999.7|12998.1|13002.9|13001.2|13009|13008|12997.6|12996.1|1083
1674461700000|2023-01-23 08:15:00|13002.8|13001.8|12991.1|12989.2|13005.6|13004.1|12987.8|12986.1|1258
1674462000000|2023-01-23 08:20:00|12991.2|12989.3|12995.1|12993.3|12999.9|12998.6|12990.6|12989|1132
1674462300000|2023-01-23 08:25:00|12994.3|12993.2|12993.3|12991.7|12998.1|12996.4|12991.5|12990.1|1011
1674462600000|2023-01-23 08:30:00|12992.7|12991.8|12987.1|12985.5|12997.6|12996.3|12983.4|12982|1089
1674462900000|2023-01-23 08:35:00|12987|12985.4|12978.9|12977.3|12989.1|12987.9|12978.7|12976.9|1143
1674463200000|2023-01-23 08:40:00|12979|12977.2|12970.8|12969|12979.9|12978.3|12969|12967.4|1186
1674463500000|2023-01-23 08:45:00|12970.6|12968.7|12972.2|12970.6|12973.1|12971.5|12965.9|12964.5|1334
1674463800000|2023-01-23 08:50:00|12972.4|12970.8|12966.5|12964.6|12975.9|12974.2|12962.8|12961.2|1419
1674464100000|2023-01-23 08:55:00|12966.4|12964.5|12972.9|12971.1|12974.5|12973.4|12963.9|12962.2|1021
1674464400000|2023-01-23 09:00:00|12973|12971.2|12979.7|12977.8|12980.6|12979.2|12972.7|12971|1094
1674464700000|2023-01-23 09:05:00|12980|12977.9|12985.6|12983.9|12985.6|12983.9|12976.2|12974.3|939
1674465000000|2023-01-23 09:10:00|12985.2|12984.2|12986.4|12984.8|12989.4|12988|12984.2|12982.7|765
1674465300000|2023-01-23 09:15:00|12986.7|12985.7|12986.8|12985.1|12987.3|12985.9|12982.3|12980.9|919
1674465600000|2023-01-23 09:20:00|12986.9|12985.2|12986.3|12984.8|12988.9|12987.5|12983.4|12982.2|852
1674465900000|2023-01-23 09:25:00|12986.1|12985.1|12990.7|12989.1|12992.1|12990.5|12985.7|12984.2|827
1674466200000|2023-01-23 09:30:00|12990.8|12989.2|12985.3|12984.3|12992.3|12991|12982|12980.6|884
1674466500000|2023-01-23 09:35:00|12985.4|12984.4|12984.2|12982.6|12986.4|12985.1|12981.8|12980.7|921
1674466800000|2023-01-23 09:40:00|12984.3|12982.7|12987.6|12986.1|12988.9|12987.5|12984.3|12982.6|748
1674467100000|2023-01-23 09:45:00|12987.4|12986.4|12982.8|12981.3|12988.5|12987.3|12979.3|12977.9|843
1674467400000|2023-01-23 09:50:00|12982.5|12981.5|12985.5|12983.6|12985.7|12984.1|12978.5|12977.1|787
1674467700000|2023-01-23 09:55:00|12985.4|12983.5|12984.2|12982.6|12989.9|12988.3|12983.4|12981.6|868
1674468000000|2023-01-23 10:00:00|12983.4|12982.7|12983.1|12981.5|12984.6|12982.8|12978.8|12977.2|955
1674468300000|2023-01-23 10:05:00|12983.2|12981.6|12974.6|12972.9|12985|12983.6|12973.6|12972.2|867
1674468600000|2023-01-23 10:10:00|12974.5|12972.8|12977.5|12975.9|12977.6|12976|12971.7|12970.3|958
1674468900000|2023-01-23 10:15:00|12977.1|12976.1|12981.1|12980.1|12982.6|12981.2|12976.6|12975.5|887
1674469200000|2023-01-23 10:20:00|12981.3|12979.8|12985.2|12983.7|12988.9|12987.5|12980.4|12978.8|784
1674469500000|2023-01-23 10:25:00|12984.9|12983.9|12994.4|12992.6|12995.5|12994.3|12984.2|12983|1055
1674469800000|2023-01-23 10:30:00|12994|12993|12998.1|12996.5|12999.1|12997.7|12993|12991.7|915
1674470100000|2023-01-23 10:35:00|12998.3|12996.3|12995.3|12994.3|12999.2|12997.5|12992.7|12991.7|584
1674470400000|2023-01-23 10:40:00|12995.4|12994.4|12993.4|12992.4|12996.6|12995.3|12991|12989.7|799
1674470700000|2023-01-23 10:45:00|12993.2|12992.2|12993.6|12992|12995|12993.6|12990.3|12989|680
1674471000000|2023-01-23 10:50:00|12993.5|12992.5|12996.1|12994.5|12997.1|12995.9|12991.7|12990.3|771
1674471300000|2023-01-23 10:55:00|12996|12995|13004.7|13003.1|13005.2|13004.2|12996|12994.6|878
1674471600000|2023-01-23 11:00:00|13004.4|13003.4|13009.6|13008.6|13011.1|13009.8|13001.9|13000.5|1002
1674471900000|2023-01-23 11:05:00|13009.7|13008.7|13007.8|13006.8|13013.1|13012|13007.6|13006.4|781
1674472200000|2023-01-23 11:10:00|13008|13006.5|13017.5|13015.8|13017.6|13016.3|13008|13006.5|774
1674472500000|2023-01-23 11:15:00|13017.6|13015.9|13016.8|13014.9|13017.9|13016.9|13013.1|13012.1|661
1674472800000|2023-01-23 11:20:00|13016.7|13015|13019.2|13017.5|13020.1|13019.1|13014.3|13013.2|725
1674473100000|2023-01-23 11:25:00|13019|13017.6|13018.7|13017.7|13021.6|13020.3|13015.5|13014.1|761
1674473400000|2023-01-23 11:30:00|13018.9|13017.9|13019.3|13017.6|13023.5|13022.5|13018.4|13017.1|736
1674473700000|2023-01-23 11:35:00|13019.4|13017.7|13016.1|13014.5|13020.9|13019.5|13015|13013.9|690
1674474000000|2023-01-23 11:40:00|13016|13014.4|13024.8|13023.3|13024.9|13023.7|13015.6|13014.4|725
1674474300000|2023-01-23 11:45:00|13024.9|13023.4|13022.9|13021.4|13026.6|13025.2|13021.7|13020.3|714
1674474600000|2023-01-23 11:50:00|13023|13021.5|13029.3|13028.3|13029.6|13028.6|13018.7|13017.4|710
1674474900000|2023-01-23 11:55:00|13029.4|13028.4|13033.3|13031.4|13034.2|13033.1|13026.4|13025|834
1674475200000|2023-01-23 12:00:00|13033.2|13031.5|13035.8|13034.8|13045.1|13042.9|13028|13026.9|694
1674475500000|2023-01-23 12:05:00|13036|13034.5|13036.2|13034.6|13039.7|13038.5|13032.7|13031.3|599
1674475800000|2023-01-23 12:10:00|13036.3|13034.7|13037.3|13035.7|13041.7|13040.7|13036.2|13034.6|809
1674476100000|2023-01-23 12:15:00|13037.2|13036.2|13045.3|13043.6|13046.6|13045.6|13032.9|13031.6|825
1674476400000|2023-01-23 12:20:00|13045.2|13043.7|13042.2|13040.6|13045.8|13044.3|13039.2|13038.2|834
1674476700000|2023-01-23 12:25:00|13042.1|13040.9|13028.6|13027.1|13042.1|13040.9|13026.8|13025.4|903
1674477000000|2023-01-23 12:30:00|13028.7|13027.2|13034|13032.5|13037.2|13035.9|13028.4|13027.2|886
1674477300000|2023-01-23 12:35:00|13033.9|13032.9|13030.1|13028.3|13036.4|13035.2|13027.5|13025.9|732
1674477600000|2023-01-23 12:40:00|13029.9|13028.4|13027|13026|13031.9|13030.4|13023.7|13022.7|939
1674477900000|2023-01-23 12:45:00|13027.1|13026.1|13021|13019.4|13028.9|13027.6|13016.3|13015|904
1674478200000|2023-01-23 12:50:00|13020.9|13019.3|13018.1|13016.5|13021.7|13020.1|13012.1|13010.5|892
1674478500000|2023-01-23 12:55:00|13018.2|13016.4|13024.8|13023.3|13028.3|13026.9|13017.8|13016.2|728
1674478800000|2023-01-23 13:00:00|13024.9|13023.4|13025.9|13024.1|13028.2|13026.9|13022.8|13021.5|817
1674479100000|2023-01-23 13:05:00|13025.8|13024.2|13025.1|13024.1|13032.5|13031.5|13023.3|13021.8|853
1674479400000|2023-01-23 13:10:00|13025|13024|13031|13029.5|13031.1|13029.8|13022.5|13021.3|728
1674479700000|2023-01-23 13:15:00|13030.7|13029.7|13032.7|13031.7|13035.6|13034.3|13030.7|13029.5|926
1674480000000|2023-01-23 13:20:00|13032.8|13031.3|13025|13023.3|13032.8|13031.3|13024.4|13023.1|1038
1674480300000|2023-01-23 13:25:00|13025.2|13023.6|13032.8|13031|13034.7|13033.3|13023.6|13022.1|783
1674480600000|2023-01-23 13:30:00|13032.7|13030.9|13046.4|13044.7|13047.2|13045.8|13031.1|13029.8|1264
1674480900000|2023-01-23 13:35:00|13046.7|13045.1|13050.8|13049.8|13053|13051.7|13042|13040.4|1126
1674481200000|2023-01-23 13:40:00|13050.9|13049.9|13057.3|13056.3|13057.9|13056.7|13046.4|13045.4|1041
1674481500000|2023-01-23 13:45:00|13057.2|13056.2|13054.7|13053|13064.5|13063.4|13051.1|13049.5|1119
1674481800000|2023-01-23 13:50:00|13054.8|13053.1|13055.7|13054.7|13055.9|13054.7|13045.4|13044|1234
1674482100000|2023-01-23 13:55:00|13055.6|13054.6|13050.7|13049|13060.1|13058.6|13047.8|13046.8|886
1674482400000|2023-01-23 14:00:00|13050.4|13049.4|13071.3|13069.7|13071.3|13069.8|13048.1|13046.4|1243
1674482700000|2023-01-23 14:05:00|13071.2|13069.6|13077.1|13076.1|13082.8|13081.8|13069.1|13068.1|1220
1674483000000|2023-01-23 14:10:00|13077.9|13077.2|13074.5|13072.7|13082.6|13081.3|13072.9|13071.8|1006
1674483300000|2023-01-23 14:15:00|13074.6|13072.8|13081.6|13079.8|13081.6|13080.5|13069.8|13068.4|916
1674483600000|2023-01-23 14:20:00|13081.1|13080|13079.9|13078.9|13089.1|13087.5|13079.9|13078.9|1146
1674483900000|2023-01-23 14:25:00|13080|13079|13080.6|13079|13084.8|13083.3|13076.5|13075.2|864
1674484200000|2023-01-23 14:30:00|13080.2|13079.2|13083.8|13082.1|13088.3|13086.7|13074.3|13072.7|1553
1674484500000|2023-01-23 14:35:00|13083.9|13082.4|13081.3|13079.7|13090|13088.6|13079.7|13078.4|1233
1674484800000|2023-01-23 14:40:00|13081|13080|13077.2|13075.5|13081.1|13080|13072.6|13071|1164
1674485100000|2023-01-23 14:45:00|13076.9|13075.9|13066.6|13065.6|13080.6|13079.1|13063.5|13062.6|1207
1674485400000|2023-01-23 14:50:00|13066.5|13065.5|13057.6|13056.1|13068.5|13067.4|13054.9|13053.6|1021
1674485700000|2023-01-23 14:55:00|13057.7|13056|13064|13062.3|13064.3|13062.7|13057.1|13055.6|727
1674486000000|2023-01-23 15:00:00|13064.4|13062.7|13079|13078|13080.5|13079.5|13063.6|13062.6|1016
1674486300000|2023-01-23 15:05:00|13079.2|13078.2|13077.6|13076.6|13080.1|13079.1|13069.4|13068.2|1092
1674486600000|2023-01-23 15:10:00|13077.4|13076.4|13078.9|13077.1|13079.4|13078.2|13072|13070.5|876
1674486900000|2023-01-23 15:15:00|13079|13076.8|13067.6|13066.6|13079.1|13077.8|13066.6|13065.4|976
1674487200000|2023-01-23 15:20:00|13067.9|13066.4|13059.6|13058.6|13068.4|13067|13058|13056.7|967
1674487500000|2023-01-23 15:25:00|13059.9|13058.4|13057|13056|13063.3|13061.8|13056.3|13054.9|867
1674487800000|2023-01-23 15:30:00|13057.1|13056.1|13045.2|13043.6|13057.8|13056.4|13043.8|13042.5|1200
1674488100000|2023-01-23 15:35:00|13045.3|13043.7|13055.2|13054.2|13055.5|13054.3|13044.5|13043.1|944
1674488400000|2023-01-23 15:40:00|13055.1|13054.1|13056.2|13055.2|13059.1|13057.6|13051.9|13050.8|1016
1674488700000|2023-01-23 15:45:00|13056.3|13055.3|13047.6|13046.6|13057.7|13056.7|13047.5|13046.1|1082
1674489000000|2023-01-23 15:50:00|13047.8|13046.2|13054.3|13052.7|13058.8|13057.2|13045.1|13043.6|1365
1674489300000|2023-01-23 15:55:00|13054.4|13052.8|13061.6|13060.6|13064.2|13062.7|13049.2|13047.9|1466
1674489600000|2023-01-23 16:00:00|13061.5|13060.8|13049.7|13048.1|13066.6|13065.6|13047.2|13045.8|1352
1674489900000|2023-01-23 16:05:00|13049.6|13048.2|13049.2|13048.2|13051.3|13050.3|13044.6|13043.3|1027
1674490200000|2023-01-23 16:10:00|13049.1|13048.1|13056.5|13055.5|13056.7|13055.7|13046|13044.7|731
1674490500000|2023-01-23 16:15:00|13055.7|13054.7|13055.7|13054|13063.2|13061.9|13054|13052.6|950
1674490800000|2023-01-23 16:20:00|13056.2|13054.5|13058.8|13057.3|13059.8|13058.3|13052.9|13051.2|805
1674491100000|2023-01-23 16:25:00|13058.4|13057.4|13063.9|13062.3|13064.4|13063.2|13055.6|13054.6|680
1674491400000|2023-01-23 16:30:00|13063.8|13062.8|13059.7|13058.2|13064.1|13063.1|13057|13056|585
1674491700000|2023-01-23 16:35:00|13059.5|13058.5|13063|13062|13064|13063|13059.4|13058|565
1674492000000|2023-01-23 16:40:00|13063.2|13062.2|13067.5|13065.9|13068.2|13066.9|13063|13061.6|708
1674492300000|2023-01-23 16:45:00|13067.6|13066|13064.8|13063.3|13070.2|13069.1|13063.9|13062.7|701
1674492600000|2023-01-23 16:50:00|13064.9|13063.4|13069.7|13068.7|13069.8|13068.9|13064.7|13063.3|548
1674492900000|2023-01-23 16:55:00|13070|13069|13070.1|13069.1|13072|13070.8|13068.1|13066.9|497
1674493200000|2023-01-23 17:00:00|13070.2|13069.2|13070.3|13069.3|13071.1|13069.9|13066|13064.9|429
1674493500000|2023-01-23 17:05:00|13070.4|13069.4|13075.3|13073.6|13076|13074.4|13067.1|13065.5|531
1674493800000|2023-01-23 17:10:00|13075.4|13073.7|13068.2|13067.2|13076.2|13074.8|13068.1|13067.1|584
1674494100000|2023-01-23 17:15:00|13068.1|13067.1|13069.8|13068.8|13072.3|13071|13067.3|13066.3|559
1674494400000|2023-01-23 17:20:00|13069.9|13068.9|13068.8|13067.8|13071.1|13070|13067.3|13066.1|438
1674494700000|2023-01-23 17:25:00|13068.9|13067.9|13064.7|13063.1|13070.6|13069.2|13061.4|13060.4|451
1674495000000|2023-01-23 17:30:00|13064.6|13063.6|13062.6|13061.6|13065|13064|13062|13061|426
1674495300000|2023-01-23 17:35:00|13062.4|13061.4|13063.9|13062.9|13065|13064|13061.1|13060.1|261
1674495600000|2023-01-23 17:40:00|13063.8|13062.8|13064.3|13063.3|13066.6|13065.2|13063|13061.6|466
1674495900000|2023-01-23 17:45:00|13064.4|13063.4|13065.7|13064.7|13067.9|13066.4|13063.7|13062.2|398
1674496200000|2023-01-23 17:50:00|13065.8|13064.8|13068.6|13067|13070.6|13069.3|13065.7|13064.6|523
1674496500000|2023-01-23 17:55:00|13068.5|13067.1|13065.1|13064.1|13069.1|13068|13063.7|13062.4|464
1674496800000|2023-01-23 18:00:00|13065|13064|13060.8|13059.2|13066.1|13064.7|13059.6|13058|566
1674497100000|2023-01-23 18:05:00|13060.9|13059.1|13066|13064.3|13066.8|13065.3|13060.9|13059.1|485
1674497400000|2023-01-23 18:10:00|13065.9|13064.2|13066.4|13065.4|13066.6|13065.7|13063.1|13061.8|544
1674497700000|2023-01-23 18:15:00|13066.5|13065.5|13061.3|13060.3|13068.7|13067.2|13059.9|13058.6|517
1674498000000|2023-01-23 18:20:00|13061.4|13060.4|13064.8|13063.8|13066.2|13065.2|13060.6|13059.7|322
1674498300000|2023-01-23 18:25:00|13064.9|13063.9|13059.4|13057.6|13064.9|13063.9|13058.7|13057.3|494
1674498600000|2023-01-23 18:30:00|13059.2|13057.5|13060.6|13059.6|13060.7|13059.8|13056.2|13055.2|487
1674498900000|2023-01-23 18:35:00|13060.7|13059.7|13063.6|13061.8|13064.2|13062.8|13060.5|13059.1|389
1674499200000|2023-01-23 18:40:00|13063.7|13061.9|13059.8|13058.8|13066|13064.3|13059.5|13058.3|411
1674499500000|2023-01-23 18:45:00|13059.7|13058.7|13059.5|13058.5|13061.5|13060.5|13058.4|13057.5|290
1674499800000|2023-01-23 18:50:00|13059.6|13058.6|13064.3|13063.3|13065|13063.8|13058.3|13057.3|344
1674500100000|2023-01-23 18:55:00|13064.2|13063.2|13066|13065|13066.6|13065.6|13063.7|13062.7|317
1674500400000|2023-01-23 19:00:00|13065.9|13064.9|13065.1|13064.1|13066.1|13065.1|13063.1|13062.1|424
1674500700000|2023-01-23 19:05:00|13065.2|13064.2|13062|13061|13065.4|13064.2|13062|13060.8|290
1674501000000|2023-01-23 19:10:00|13062.1|13061.1|13063.2|13062.2|13064.3|13063.3|13061|13059.8|217
1674501300000|2023-01-23 19:15:00|13063.1|13062.1|13061.5|13060.5|13064.5|13063.5|13060.8|13059.8|189
1674501600000|2023-01-23 19:20:00|13061.4|13060.4|13063.4|13062.4|13063.8|13062.8|13059.5|13058.5|187
1674501900000|2023-01-23 19:25:00|13063.3|13062.3|13067.1|13066.1|13067.3|13066.1|13062.9|13061.9|266
1674502200000|2023-01-23 19:30:00|13066.9|13065.9|13065.7|13064.7|13068.1|13067.1|13064.7|13063.7|264
1674502500000|2023-01-23 19:35:00|13065.6|13064.9|13063.5|13062.5|13065.7|13064.9|13061.2|13060.2|295
1674502800000|2023-01-23 19:40:00|13063.6|13062.6|13065.7|13064.7|13066.3|13065.3|13062.9|13061.9|308
1674503100000|2023-01-23 19:45:00|13065.9|13064.9|13069.2|13068.2|13069.2|13068.2|13065.6|13064.4|366
1674503400000|2023-01-23 19:50:00|13069.5|13068.5|13070.1|13069.1|13072.3|13071.1|13069.2|13068.2|305
1674503700000|2023-01-23 19:55:00|13069.9|13068.9|13067.6|13066.6|13070.9|13069.9|13066.5|13065.5|411
1674504000000|2023-01-23 20:00:00|13067.5|13066.5|13065|13064|13068.6|13067.4|13063.6|13062.4|603
1674504300000|2023-01-23 20:05:00|13065.2|13064.2|13068.9|13067.9|13072.1|13071.1|13065.2|13064.1|385
1674504600000|2023-01-23 20:10:00|13069|13068|13067.7|13066.7|13070.5|13069.5|13066.8|13065.6|316
1674504900000|2023-01-23 20:15:00|13067.9|13066.9|13071.3|13069.5|13071.4|13070|13064.7|13063.3|320
1674505200000|2023-01-23 20:20:00|13071.2|13069.7|13066.2|13065.2|13071.2|13069.7|13065.6|13064.3|380
1674505500000|2023-01-23 20:25:00|13066|13065|13066.3|13065.3|13068.1|13067.1|13064.1|13062.7|304
1674505800000|2023-01-23 20:30:00|13066.2|13065.2|13069|13068|13070.3|13069|13065.8|13064.8|289
1674506100000|2023-01-23 20:35:00|13069.1|13068.1|13066.5|13065.5|13070.2|13069|13066.1|13064.9|309
1674506400000|2023-01-23 20:40:00|13066.4|13065.4|13064.9|13063.9|13067.9|13066.8|13064.7|13063.6|352
1674506700000|2023-01-23 20:45:00|13064.8|13063.8|13062.2|13061.2|13065.4|13064.2|13061.4|13060.2|394
1674507000000|2023-01-23 20:50:00|13062.1|13061.1|13063.3|13062.3|13064.6|13063.5|13061.8|13060.7|291
1674507300000|2023-01-23 20:55:00|13063.2|13062.2|13069.8|13068.8|13071.3|13070.3|13063.2|13062.2|370
1674507600000|2023-01-23 21:00:00|13069.5|13068.5|13067.6|13065.6|13070.6|13069.6|13066.6|13065.2|295
1674507900000|2023-01-23 21:05:00|13067.5|13065.7|13068.3|13067.3|13069|13067.8|13066.2|13064.9|157
1674508200000|2023-01-23 21:10:00|13068.2|13067.6|13068.5|13067.8|13068.6|13067.8|13068|13067.2|44
1674508500000|2023-01-23 21:15:00|13068.4|13067.7|13068.3|13067.3|13068.7|13067.7|13065.8|13064.6|154
1674508800000|2023-01-23 21:20:00|13068.2|13067.2|13065.7|13064.7|13068.3|13067.3|13065.6|13064.3|184
1674509100000|2023-01-23 21:25:00|13065.6|13064.6|13067.2|13066.2|13068.5|13067.2|13065.4|13064|169
1674509400000|2023-01-23 21:30:00|13067|13066|13067.7|13066.7|13068.1|13067.1|13066.5|13065|245
1674509700000|2023-01-23 21:35:00|13067.6|13066.6|13068.6|13067|13069.6|13068.3|13067.4|13066|426
1674510000000|2023-01-23 21:40:00|13068.2|13067.2|13071.1|13069.4|13071.2|13069.8|13068|13066.4|210
1674510300000|2023-01-23 21:45:00|13070.7|13069.7|13069|13068|13071.4|13069.8|13068.9|13067.4|361
1674510600000|2023-01-23 21:50:00|13068.9|13067.9|13068.9|13067.9|13070.2|13068.5|13068.2|13066.6|824
1674510900000|2023-01-23 21:55:00|13069.2|13067.5|13068.4|13064.6|13072.1|13069|13067.2|13064.3|353
1674511200000|2023-01-23 22:00:00|13069.5|13063.3|13067.8|13060.4|13070.2|13063.3|13065.1|13054.1|46
1674511500000|2023-01-23 22:05:00|13067.4|13060.7|13067.3|13059.2|13068.4|13060.9|13065.3|13058.3|772
1674511800000|2023-01-23 22:10:00|13067.2|13059.1|13067.6|13059.5|13069.4|13060.5|13064.9|13057.7|1029
1674512100000|2023-01-23 22:15:00|13067.5|13059.6|13063.3|13059.2|13069.9|13060|13062.2|13057.2|315
1674512400000|2023-01-23 22:20:00|13063.4|13059.1|13068.4|13063.7|13071.4|13064.8|13063.2|13058.3|635
1674512700000|2023-01-23 22:25:00|13068.5|13063.6|13066.8|13062.4|13069.8|13063.8|13064.4|13059|1008
1674513000000|2023-01-23 22:30:00|13066.9|13062.5|13068.3|13063.1|13069.4|13064|13066.7|13062.1|274
1674513300000|2023-01-23 22:35:00|13068.2|13063.2|13065.4|13060.8|13069.2|13063.8|13064.8|13058.6|217
1674513600000|2023-01-23 22:40:00|13065.3|13060.5|13065.1|13057.4|13066.8|13060.7|13060.9|13051.7|305
1674513900000|2023-01-23 22:45:00|13065.6|13057.7|13065.9|13057.8|13067.4|13060.5|13065.1|13057.5|392
1674514200000|2023-01-23 22:50:00|13066|13058.1|13065.9|13058|13066.9|13058.5|13065|13056.8|579
1674514500000|2023-01-23 22:55:00|13065.8|13058.1|13067|13056|13067.1|13058.7|13063.1|13055.7|842
1674514800000|2023-01-23 23:00:00|13066.9|13055.9|13061.9|13057.8|13067.6|13060.4|13059|13054.1|516
1674515100000|2023-01-23 23:05:00|13061.7|13057.9|13056.3|13053.6|13062.6|13058.4|13054.1|13049|289
1674515400000|2023-01-23 23:10:00|13056.4|13053.7|13059.3|13057.1|13061.1|13058.2|13056.3|13052.9|429
1674515700000|2023-01-23 23:15:00|13059.1|13057.2|13051.1|13048.9|13062|13059.2|13050.5|13048.5|680
1674516000000|2023-01-23 23:20:00|13051.2|13049|13052.6|13050.9|13053.8|13052.1|13051.1|13049|398
1674516300000|2023-01-23 23:25:00|13052.5|13050.7|13047.4|13045.4|13052.7|13051.1|13047.4|13045.4|531
1674516600000|2023-01-23 23:30:00|13047.5|13045.3|13048.5|13046.6|13051.5|13049.9|13046.8|13044.8|714
1674516900000|2023-01-23 23:35:00|13048.3|13046.5|13048.9|13047.9|13050.9|13049|13046.8|13044.8|422
1674517200000|2023-01-23 23:40:00|13049|13048|13051.4|13049.3|13054.3|13053|13048.7|13047.4|416
1674517500000|2023-01-23 23:45:00|13051.5|13049.1|13059.4|13057.1|13059.7|13058.1|13051.5|13049.1|610
1674517800000|2023-01-23 23:50:00|13059.3|13057.6|13053.8|13052.8|13059.6|13057.9|13052.8|13051.2|382
1674518100000|2023-01-23 23:55:00|13053.9|13052.9|13060.6|13059|13060.7|13059.3|13053.8|13052.6|469
1674518400000|2023-01-24 00:00:00|13060.3|13059.3|13066.8|13065.1|13068.1|13066.8|13058.1|13056.6|797
1674518700000|2023-01-24 00:05:00|13067.1|13065.5|13065.7|13064.7|13074|13072.6|13064.5|13063|792
1674519000000|2023-01-24 00:10:00|13066.1|13064.4|13059.5|13057.3|13068.4|13067.1|13057.6|13056|800
1674519300000|2023-01-24 00:15:00|13059.2|13057.4|13048.5|13046.5|13059.5|13058.1|13042.6|13041.3|796
1674519600000|2023-01-24 00:20:00|13048.3|13046.7|13051|13050|13052.3|13050.9|13048.1|13046.2|643
1674519900000|2023-01-24 00:25:00|13051.3|13049.8|13051.8|13050|13052.3|13050.9|13049.8|13047.8|522
1674520200000|2023-01-24 00:30:00|13051.6|13050.1|13045.3|13043.2|13051.8|13050.4|13040.5|13038.7|831
1674520500000|2023-01-24 00:35:00|13045.2|13043.3|13036.7|13034.8|13045.3|13043.5|13034.7|13033.2|874
1674520800000|2023-01-24 00:40:00|13036.8|13035|13038.3|13036.6|13039|13037.4|13033.7|13032|576
1674521100000|2023-01-24 00:45:00|13037.3|13036.7|13039.5|13037.7|13040.9|13039.3|13032.1|13030.6|569
1674521400000|2023-01-24 00:50:00|13038.8|13037.8|13037|13036|13039.4|13037.8|13027.1|13025.3|1143
1674521700000|2023-01-24 00:55:00|13036.7|13035.1|13040.2|13038.4|13041.9|13040.5|13034.7|13033.3|888
1674522000000|2023-01-24 01:00:00|13040.1|13038.5|13035.2|13034.2|13040.3|13038.5|13030.9|13029.4|850
1674522300000|2023-01-24 01:05:00|13035.5|13034|13032.9|13031.2|13037.3|13035.5|13030.9|13029.5|572
1674522600000|2023-01-24 01:10:00|13032.8|13031.1|13031.9|13030.9|13037.1|13035.5|13029.2|13027.8|592
1674522900000|2023-01-24 01:15:00|13031.8|13030.8|13034.6|13033|13035.7|13034.3|13030.8|13029|673
1674523200000|2023-01-24 01:20:00|13034.3|13033.3|13035|13033.4|13038.5|13037|13034.3|13032.9|662
1674523500000|2023-01-24 01:25:00|13035.1|13033.5|13041.5|13039.9|13044|13042.5|13031.9|13030.6|901
1674523800000|2023-01-24 01:30:00|13041.4|13039.8|13043.3|13041.5|13044.8|13043.1|13038.1|13036.5|790
1674524100000|2023-01-24 01:35:00|13043.2|13041.4|13036.2|13034.7|13044.2|13042.9|13036|13034.7|549
1674524400000|2023-01-24 01:40:00|13036.1|13035.1|13029|13027.3|13037.1|13035.8|13028.4|13027.1|798
1674524700000|2023-01-24 01:45:00|13028.9|13027.2|13027.5|13026.5|13033.8|13032.4|13025.6|13024.3|763
1674525000000|2023-01-24 01:50:00|13027.7|13026|13028.5|13026.7|13032.2|13030.4|13026|13024.4|718
1674525300000|2023-01-24 01:55:00|13028.4|13026.8|13027|13025.1|13031.1|13030.1|13025.4|13023.9|582
1674525600000|2023-01-24 02:00:00|13026.9|13025|13017.7|13015.9|13026.9|13025.1|13017.1|13015.6|734
1674525900000|2023-01-24 02:05:00|13017.8|13016|13018.7|13016.9|13021.1|13019.7|13015.1|13013.5|560
1674526200000|2023-01-24 02:10:00|13018.8|13016.8|13022|13020.2|13022.2|13020.8|13017.4|13015.8|473
1674526500000|2023-01-24 02:15:00|13021.9|13020.1|13027.4|13025.8|13027.7|13026.2|13020.9|13019.2|603
1674526800000|2023-01-24 02:20:00|13027.6|13025.7|13028.7|13027.1|13029.6|13028.5|13026.6|13025.2|482
1674527100000|2023-01-24 02:25:00|13028.6|13027.3|13033.4|13032.4|13034.4|13033|13028.3|13027.1|495
1674527400000|2023-01-24 02:30:00|13033.7|13032.1|13039.8|13038|13040.2|13038.9|13032.5|13031|603
1674527700000|2023-01-24 02:35:00|13039.7|13038.1|13036.4|13034.9|13040|13038.3|13036.1|13034.6|379
1674528000000|2023-01-24 02:40:00|13036.1|13035.1|13040.6|13038.9|13043.5|13041.9|13035.9|13034.7|512
1674528300000|2023-01-24 02:45:00|13040.5|13038.8|13041.3|13039.6|13042.5|13041.1|13039.4|13038|433
1674528600000|2023-01-24 02:50:00|13041.2|13039.5|13031.8|13030|13041.4|13039.9|13031.2|13029.2|670
1674528900000|2023-01-24 02:55:00|13031.9|13030.1|13032.5|13030.6|13034.2|13033|13031|13029.5|524
1674529200000|2023-01-24 03:00:00|13032.6|13030.7|13030.6|13029.6|13034.6|13033|13030|13028.5|579
1674529500000|2023-01-24 03:05:00|13030.3|13029.3|13026.9|13025.2|13030.3|13029.3|13025.1|13023.8|562
1674529800000|2023-01-24 03:10:00|13026.8|13025.1|13029.3|13027.4|13029.8|13027.8|13024.6|13022.8|469
1674530100000|2023-01-24 03:15:00|13029.4|13027.5|13028.1|13027.1|13029.4|13027.5|13026.8|13025.8|344
1674530400000|2023-01-24 03:20:00|13028.2|13027.2|13034.4|13032.7|13035.4|13033.8|13027.3|13025.7|535
1674530700000|2023-01-24 03:25:00|13034.3|13032.8|13033.8|13031.6|13036.4|13034.6|13032.6|13030.8|587
1674531000000|2023-01-24 03:30:00|13033.9|13031.7|13034.8|13033.1|13037.1|13035.4|13032.9|13030.8|520
1674531300000|2023-01-24 03:35:00|13034.7|13032.9|13034|13032.3|13034.9|13033.3|13029.9|13028.9|417
1674531600000|2023-01-24 03:40:00|13034.1|13032.4|13039.4|13037.4|13040.7|13039.5|13032.4|13030.6|530
1674531900000|2023-01-24 03:45:00|13039.3|13037.5|13039.2|13037.2|13045.6|13044.6|13038.7|13037|661
1674532200000|2023-01-24 03:50:00|13039.5|13037.9|13036.9|13035.9|13039.7|13037.9|13035|13033.4|393
1674532500000|2023-01-24 03:55:00|13036.7|13035.7|13039.3|13037.3|13039.5|13037.8|13035.9|13034.5|344
1674532800000|2023-01-24 04:00:00|13039.2|13037.4|13043.7|13042.7|13045.5|13044.2|13038|13036.4|660
1674533100000|2023-01-24 04:05:00|13044.1|13042.3|13036.4|13035.4|13045.3|13044|13036|13034.5|788
1674533400000|2023-01-24 04:10:00|13036.7|13035|13039.8|13038.3|13041|13039.4|13035.1|13033.6|575
1674533700000|2023-01-24 04:15:00|13040|13039|13038.1|13036.4|13045.1|13044.1|13037.5|13036.1|741
1674534000000|2023-01-24 04:20:00|13038|13036.3|13027.7|13025.9|13039.4|13037.7|13025.9|13024.3|748
1674534300000|2023-01-24 04:25:00|13027.8|13026|13022.5|13020.7|13028.7|13027.2|13020.6|13019.4|720
1674534600000|2023-01-24 04:30:00|13022.4|13020.6|13024.4|13022.5|13025.6|13024.2|13019.5|13017.7|1028
1674534900000|2023-01-24 04:35:00|13024.5|13022.6|13025.4|13023.8|13028.2|13026.9|13023.9|13022.6|636
1674535200000|2023-01-24 04:40:00|13024.9|13023.7|13025.5|13023.9|13026|13024.8|13021.2|13019.7|791
1674535500000|2023-01-24 04:45:00|13025.4|13024|13031.1|13029.5|13031.3|13030.1|13023.9|13022.6|706
1674535800000|2023-01-24 04:50:00|13031.2|13029.4|13028.9|13027.2|13031.3|13029.8|13027.1|13025.7|427
1674536100000|2023-01-24 04:55:00|13029|13027.3|13029.9|13028.2|13032.3|13030.8|13027.7|13026|434
1674536400000|2023-01-24 05:00:00|13030|13028.1|13030.9|13029.1|13034|13032.2|13028.5|13026.8|470
1674536700000|2023-01-24 05:05:00|13030.8|13029.2|13034.3|13032.7|13035.5|13034.1|13030.8|13029.2|377
1674537000000|2023-01-24 05:10:00|13034.4|13032.8|13025.6|13024.6|13034.4|13032.8|13025.1|13023.7|351
1674537300000|2023-01-24 05:15:00|13025.7|13024.7|13025.2|13023.6|13026.9|13025.8|13023.7|13022.4|280
1674537600000|2023-01-24 05:20:00|13025.1|13023.5|13021.9|13020.9|13025.3|13024|13021.9|13020.6|293
1674537900000|2023-01-24 05:25:00|13022|13021|13018.8|13017.8|13022|13021|13018.8|13017.7|389
1674538200000|2023-01-24 05:30:00|13018.9|13017.9|13021.5|13020.5|13023.7|13022.4|13015.3|13014.3|562
1674538500000|2023-01-24 05:35:00|13021.6|13020|13021|13019.5|13022.4|13021|13017.8|13016.9|227
1674538800000|2023-01-24 05:40:00|13020.7|13019.7|13009.8|13008.1|13021|13019.9|13007.6|13006.5|642
1674539100000|2023-01-24 05:45:00|13009.5|13008.2|13013.7|13011.9|13013.7|13012.5|13007.1|13005.8|503
1674539400000|2023-01-24 05:50:00|13013.8|13011.8|13015.5|13013.9|13016.6|13015.2|13010.5|13009.2|535
1674539700000|2023-01-24 05:55:00|13015.2|13014|13015.4|13013.6|13020.6|13019.2|13015|13013.2|788
1674540000000|2023-01-24 06:00:00|13015.7|13014|13008.8|13007.8|13015.7|13014.4|13007.5|13006.3|801
1674540300000|2023-01-24 06:05:00|13008.9|13007.9|13012.1|13011.1|13013.9|13012.3|13008.6|13007.2|547
1674540600000|2023-01-24 06:10:00|13012.2|13011.2|13011.9|13010.1|13017.4|13016.1|13011.5|13009.9|586
1674540900000|2023-01-24 06:15:00|13012|13010.2|13016.4|13014.3|13019.2|13017.5|13011.9|13010.1|518
1674541200000|2023-01-24 06:20:00|13015.6|13014.2|13017.8|13016.8|13017.9|13016.9|13013.6|13012|589
1674541500000|2023-01-24 06:25:00|13017.6|13016.6|13015.4|13013.5|13018|13016.6|13012.4|13011|643
1674541800000|2023-01-24 06:30:00|13015.3|13013.6|13011.7|13010.1|13016.5|13015.3|13010.4|13009|695
1674542100000|2023-01-24 06:35:00|13011.9|13010.2|13015.2|13013.6|13018.1|13016.7|13011.7|13010.1|474
1674542400000|2023-01-24 06:40:00|13015.3|13013.7|13010.5|13008.5|13015.4|13013.7|13005.7|13004.1|813
1674542700000|2023-01-24 06:45:00|13010.4|13008.6|13012|13010|13013.9|13012.5|13009.8|13008.3|523
1674543000000|2023-01-24 06:50:00|13011.7|13010.1|13007.2|13006.2|13013.1|13011.5|13004.8|13003.5|493
1674543300000|2023-01-24 06:55:00|13007.3|13006.3|13005.5|13004.5|13010.3|13009|13005.2|13004.1|424
1674543600000|2023-01-24 07:00:00|13006.3|13004.7|12998|12997|13006.8|13005.3|12993.8|12992.2|1128
1674543900000|2023-01-24 07:05:00|12998.8|12997.3|13009.3|13007.2|13009.3|13007.6|12998.7|12996.7|665
1674544200000|2023-01-24 07:10:00|13009.2|13007.1|13020.4|13018.3|13021|13020|13007|13005.7|858
1674544500000|2023-01-24 07:15:00|13020.3|13018.2|13011.2|13009.2|13021.5|13019.9|13007.4|13006.4|1005
1674544800000|2023-01-24 07:20:00|13011.3|13009.1|12998.6|12996.9|13011.3|13009.7|12996.8|12995.6|937
1674545100000|2023-01-24 07:25:00|12998.7|12997|12995.5|12994.5|13002.3|13000.5|12991.8|12990.2|891
1674545400000|2023-01-24 07:30:00|12995.8|12994.3|12986.1|12984.4|12999.1|12997.8|12981|12979.6|1165
1674545700000|2023-01-24 07:35:00|12986.2|12984.5|12978.2|12977.2|12987.7|12986.1|12976.3|12974.9|961
1674546000000|2023-01-24 07:40:00|12978|12977|12980.1|12978.2|12982.6|12981.1|12973.6|12972.3|1108
1674546300000|2023-01-24 07:45:00|12980.2|12978.3|12984.8|12982.9|12985.4|12984.1|12973.3|12972|923
1674546600000|2023-01-24 07:50:00|12984.7|12983|12984.1|12982.5|12987|12985.7|12980.4|12979.3|895
1674546900000|2023-01-24 07:55:00|12984.2|12982.6|12986.7|12985.1|12989.6|12988.4|12982|12980.6|937
1674547200000|2023-01-24 08:00:00|12985.7|12984.7|12991.3|12990.3|12992.6|12991.4|12977.1|12975.8|1287
1674547500000|2023-01-24 08:05:00|12991.8|12990.2|12992.2|12990.7|12995.9|12994.9|12988.7|12987.3|1292
1674547800000|2023-01-24 08:10:00|12992|12991|12999|12997.3|13001.3|13000|12991.2|12989.7|1117
1674548100000|2023-01-24 08:15:00|12998.4|12998|12994.8|12993.8|13000.5|12999.4|12990.2|12989.2|977
1674548400000|2023-01-24 08:20:00|12994.7|12993.7|12996.9|12995.3|12997.7|12996.4|12989|12987.6|898
1674548700000|2023-01-24 08:25:00|12996.8|12995.2|13004.9|13003.1|13007.3|13005.8|12993.9|12992.5|1082
1674549000000|2023-01-24 08:30:00|13004.8|13003.7|13014.8|13012.5|13016.7|13015.2|13003.1|13001.9|1401
1674549300000|2023-01-24 08:35:00|13014.7|13012.6|13000.5|12998.9|13016.3|13015.1|12999.9|12998.5|1112
1674549600000|2023-01-24 08:40:00|13000.6|12999.1|12997.2|12996.2|13001.9|13000.3|12996.8|12995.8|858
1674549900000|2023-01-24 08:45:00|12997.3|12996.3|13003.7|13001.8|13008.6|13007.4|12994.6|12993.2|996
1674550200000|2023-01-24 08:50:00|13003.6|13001.9|13009.1|13007.5|13010.4|13009.1|13000.6|12999.2|809
1674550500000|2023-01-24 08:55:00|13009|13007.4|13002.6|13000.9|13009.8|13008.8|13002.5|13000.9|677
1674550800000|2023-01-24 09:00:00|13002.3|13001.3|13012.3|13010.3|13014.2|13012.9|13000.6|12999.3|1135
1674551100000|2023-01-24 09:05:00|13012.2|13010.4|13014|13013|13017.3|13016.3|13006.5|13005|1016
1674551400000|2023-01-24 09:10:00|13014.4|13013.4|13020.1|13018.5|13023.5|13022.3|13008.1|13007|1022
1674551700000|2023-01-24 09:15:00|13019.7|13018.1|13026.1|13025.1|13028.3|13026.7|13016.9|13015.3|1051
1674552000000|2023-01-24 09:20:00|13026.2|13025.2|13025|13023.3|13028.6|13027.2|13023.2|13021.9|880
1674552300000|2023-01-24 09:25:00|13025.1|13023.2|13027.4|13025.9|13027.5|13026.2|13019.8|13018.8|799
1674552600000|2023-01-24 09:30:00|13027.3|13025.7|13033.4|13031.8|13035.4|13034.1|13025.3|13024.2|1214
1674552900000|2023-01-24 09:35:00|13033.3|13032|13037.1|13036.1|13040|13038.5|13031.9|13030.7|855
1674553200000|2023-01-24 09:40:00|13037|13036|13029.7|13028.1|13037.8|13036.2|13028.5|13027.3|1054
1674553500000|2023-01-24 09:45:00|13029.8|13028.8|13023.5|13021.8|13030.1|13029.1|13020.7|13019.4|1086
1674553800000|2023-01-24 09:50:00|13023.4|13021.9|13017.9|13016.1|13026.9|13025.6|13016.5|13015|1074
1674554100000|2023-01-24 09:55:00|13017.8|13016.2|13012|13010.4|13018.8|13017.5|13011.3|13009.9|878
1674554400000|2023-01-24 10:00:00|13012.1|13010.5|13011.9|13010.2|13013.5|13012.1|13005.6|13004.3|903
1674554700000|2023-01-24 10:05:00|13012|13010.3|13019.6|13017.7|13020.5|13019.1|13011.7|13010.1|988
1674555000000|2023-01-24 10:10:00|13019.1|13017.8|13021.4|13019.7|13024.3|13022.8|13017.4|13016.4|855
1674555300000|2023-01-24 10:15:00|13021.6|13019.9|13024.5|13022.6|13028.1|13027.1|13021.3|13019.9|849
1674555600000|2023-01-24 10:20:00|13024.2|13022.7|13021.2|13019.6|13026.8|13025.6|13017.9|13016.5|767
1674555900000|2023-01-24 10:25:00|13021.1|13019.7|13021.3|13019.7|13025.9|13024.6|13020.1|13018.9|512
1674556200000|2023-01-24 10:30:00|13021.1|13019.6|13016.6|13014.9|13021.4|13019.8|13012.4|13011|810
1674556500000|2023-01-24 10:35:00|13016.7|13014.8|13016.6|13015.6|13018.3|13016.8|13013|13011.8|756
1674556800000|2023-01-24 10:40:00|13016.5|13015.5|13015.6|13014.6|13018|13016.6|13014.7|13013.2|644
1674557100000|2023-01-24 10:45:00|13015.7|13014.7|13018.4|13017.4|13019.8|13018.5|13013.5|13012.5|512
1674557400000|2023-01-24 10:50:00|13018.3|13017.3|13021.1|13020.1|13022.4|13021.4|13018.2|13017.2|472
1674557700000|2023-01-24 10:55:00|13021.4|13019.9|13014.8|13013.8|13021.4|13020.1|13011.7|13010|522
1674558000000|2023-01-24 11:00:00|13015.1|13013.6|13017.3|13015.6|13018.9|13017.5|13013.6|13012.3|597
1674558300000|2023-01-24 11:05:00|13017.5|13016|13023.4|13022.4|13025.3|13024.1|13017.1|13015.9|690
1674558600000|2023-01-24 11:10:00|13023.3|13022.3|13026.6|13025.6|13027.3|13026.3|13022.3|13021|481
1674558900000|2023-01-24 11:15:00|13026.8|13025.3|13022.5|13021.5|13026.8|13025.5|13019.7|13018.4|543
1674559200000|2023-01-24 11:20:00|13022.6|13021.6|13024.4|13022.9|13027.3|13026.1|13020.6|13019.3|568
1674559500000|2023-01-24 11:25:00|13024.5|13023.7|13028.3|13027.3|13031|13029.7|13024.3|13023.3|729
1674559800000|2023-01-24 11:30:00|13028.4|13027.4|13025|13024|13028.8|13027.6|13021|13019.7|626
1674560100000|2023-01-24 11:35:00|13025.1|13024.1|13023.7|13022.7|13025.2|13024.2|13020.6|13019.6|347
1674560400000|2023-01-24 11:40:00|13023.9|13022.4|13021.6|13020.6|13024.4|13023.1|13018.9|13017.5|496
1674560700000|2023-01-24 11:45:00|13021.8|13020.3|13017.9|13016.3|13023.2|13021.9|13017.3|13016|681
1674561000000|2023-01-24 11:50:00|13017.8|13016.2|13016.9|13015.9|13018|13016.7|13012.4|13011.1|635
1674561300000|2023-01-24 11:55:00|13017.2|13016.2|13020.1|13018.3|13020.6|13019.3|13015|13013.7|566
1674561600000|2023-01-24 12:00:00|13019.9|13018.6|13025.1|13024.1|13026.1|13024.8|13017.8|13016.4|376
1674561900000|2023-01-24 12:05:00|13025.2|13024.2|13022.5|13021.5|13026.5|13025.5|13022.1|13020.8|450
1674562200000|2023-01-24 12:10:00|13022.4|13021.4|13021.5|13020.5|13026.6|13025.2|13019.8|13018.8|467
1674562500000|2023-01-24 12:15:00|13021.6|13020.6|13019.8|13018.8|13024|13023|13019|13017.7|275
1674562800000|2023-01-24 12:20:00|13020|13018.5|13018.7|13017.7|13020.2|13019.2|13017.1|13015.8|306
1674563100000|2023-01-24 12:25:00|13018.8|13017.8|13017.2|13016.2|13021.2|13020.2|13016.9|13015.6|393
1674563400000|2023-01-24 12:30:00|13017.4|13015.8|13024.9|13023.9|13024.9|13023.9|13016.1|13014.8|530
1674563700000|2023-01-24 12:35:00|13025|13024|13028.9|13027.9|13034.3|13032.9|13024.5|13023.2|576
1674564000000|2023-01-24 12:40:00|13029|13028|13029.7|13028.7|13033|13031.7|13028.9|13027.9|481
1674564300000|2023-01-24 12:45:00|13029.8|13028.8|13024.9|13023.9|13030.9|13029.6|13023.4|13022.2|684
1674564600000|2023-01-24 12:50:00|13024.8|13023.8|13019.9|13018.9|13026.1|13024.7|13018.7|13017.5|471
1674564900000|2023-01-24 12:55:00|13020.5|13019.5|13027.3|13026.3|13029|13028|13019.9|13018.7|535
1674565200000|2023-01-24 13:00:00|13027.4|13026.4|13030.8|13029.8|13035.4|13034.3|13026.2|13025.2|856
1674565500000|2023-01-24 13:05:00|13030.7|13029.7|13027.4|13026.4|13031.7|13030.5|13022.8|13021.7|623
1674565800000|2023-01-24 13:10:00|13027.3|13026.3|13030.3|13029.3|13031.3|13030.3|13026.5|13025.2|588
1674566100000|2023-01-24 13:15:00|13030.4|13029.4|13031.3|13030.3|13032|13031|13025.3|13024.1|579
1674566400000|2023-01-24 13:20:00|13031.2|13030.2|13026.7|13025.7|13033.6|13032.6|13022.4|13021.4|852
1674566700000|2023-01-24 13:25:00|13026.8|13025.8|13024.3|13023.3|13027.8|13026.8|13020.3|13019|838
1674567000000|2023-01-24 13:30:00|13024.5|13022.9|13027.8|13026.2|13030.7|13029.7|13021.5|13020.1|1038
1674567300000|2023-01-24 13:35:00|13027.5|13026.3|13030|13029|13030.6|13029.5|13024.6|13023.4|845
1674567600000|2023-01-24 13:40:00|13029.8|13028.8|13029|13028|13030.5|13029.3|13025.4|13024.4|889
1674567900000|2023-01-24 13:45:00|13029.2|13028.2|13035|13034|13035.2|13034.2|13027.3|13026.3|584
1674568200000|2023-01-24 13:50:00|13034.6|13033.6|13046|13045|13049.4|13048.4|13034|13032.4|1127
1674568500000|2023-01-24 13:55:00|13045.9|13044.9|13043.8|13042.3|13048.3|13047.3|13041.5|13040.5|787
1674568800000|2023-01-24 14:00:00|13043.9|13042.4|13045.4|13044.4|13047.4|13046.4|13042.4|13041.4|725
1674569100000|2023-01-24 14:05:00|13045.5|13044.5|13048.7|13047.7|13049.9|13048.9|13040.8|13039.8|625
1674569400000|2023-01-24 14:10:00|13048.9|13047.9|13046.5|13044.9|13050.4|13049.2|13043.5|13042.4|724
1674569700000|2023-01-24 14:15:00|13046.1|13045.1|13045.3|13044.3|13051.9|13050.9|13044.8|13043.8|814
1674570000000|2023-01-24 14:20:00|13045.2|13044.2|13043.6|13042.6|13048.8|13047.6|13040.7|13039.7|615
1674570300000|2023-01-24 14:25:00|13043.4|13042.4|13037.8|13036.8|13045.4|13044.4|13035.7|13034.7|676
1674570600000|2023-01-24 14:30:00|13037.9|13036.9|13036.9|13035.9|13046|13045|13034.6|13033.2|931
1674570900000|2023-01-24 14:35:00|13037.1|13035.6|13040.6|13039.6|13046.1|13044.7|13036.9|13035.6|820
1674571200000|2023-01-24 14:40:00|13040.5|13039.5|13042.2|13039.5|13046.6|13045.5|13035.9|13034.6|945
1674571500000|2023-01-24 14:45:00|13045.4|13045.9|13073|13072|13079.9|13077.1|13045.4|13045.9|2055
1674571800000|2023-01-24 14:50:00|13072.9|13071.9|13097.8|13096.8|13099.1|13097.8|13070.6|13069.3|1651
1674572100000|2023-01-24 14:55:00|13098.1|13096.5|13108.2|13106.5|13112.5|13111.2|13093.6|13092|1693
1674572400000|2023-01-24 15:00:00|13108|13106.4|13096.4|13094.5|13112.2|13110.6|13093|13091.9|1811
1674572700000|2023-01-24 15:05:00|13096.3|13095.1|13093.1|13092.1|13103.5|13102.2|13092.8|13091.6|1414
1674573000000|2023-01-24 15:10:00|13093.2|13092.2|13068.6|13067.1|13095.3|13094.3|13065|13063.6|1575
1674573300000|2023-01-24 15:15:00|13068.5|13067|13071.4|13070.4|13072.6|13071.2|13061.2|13060.2|1475
1674573600000|2023-01-24 15:20:00|13071.5|13070.5|13054.9|13053.3|13072.4|13071|13050|13049|1196
1674573900000|2023-01-24 15:25:00|13054.7|13053.4|13036|13034.4|13055.8|13054.4|13033.4|13032.1|1604
1674574200000|2023-01-24 15:30:00|13035.9|13034.3|13040.3|13038.8|13046.8|13045.6|13029.1|13027.3|1422
1674574500000|2023-01-24 15:35:00|13040.2|13038.7|13041.7|13040.1|13047.3|13045.8|13037.6|13036.1|1337
1674574800000|2023-01-24 15:40:00|13041.8|13040.7|13022.7|13021.7|13044|13042.8|13021.6|13020.6|1361
1674575100000|2023-01-24 15:45:00|13022.6|13021.6|13025.4|13024.4|13028.9|13027.7|13015.7|13014.7|1474
1674575400000|2023-01-24 15:50:00|13025.5|13024.5|13020.1|13018.5|13028.6|13027.6|13016.2|13015.2|1248
1674575700000|2023-01-24 15:55:00|13019.8|13018.8|13010.2|13009.2|13020.1|13019.1|13004.9|13003.9|1162
1674576000000|2023-01-24 16:00:00|13009.8|13008.8|13021.7|13020|13021.7|13020.5|13009|13008|1136
1674576300000|2023-01-24 16:05:00|13021.6|13020.1|13016|13015|13025|13024|13013.8|13012.8|982
1674576600000|2023-01-24 16:10:00|13015.8|13014.8|13004.2|13003.2|13016.4|13015.1|12998.4|12997.4|946
1674576900000|2023-01-24 16:15:00|13004|13003|13009.2|13008.2|13010.2|13009|13000.3|12999.3|812
1674577200000|2023-01-24 16:20:00|13009.3|13008.3|12997.2|12996.2|13010.8|13009.5|12995.7|12994.4|752
1674577500000|2023-01-24 16:25:00|12997.1|12996.1|12992.3|12991.3|12999.7|12998.5|12988.8|12987.8|891
1674577800000|2023-01-24 16:30:00|12992.4|12991.4|12991.6|12990.6|12995.5|12994.5|12989|12987.9|787
1674578100000|2023-01-24 16:35:00|12991.8|12990.8|12997.8|12996.8|12998.6|12997.6|12987.3|12986.3|704
1674578400000|2023-01-24 16:40:00|12997.7|12996.7|13003.9|13002.9|13008|13007|12996.6|12995.6|652
1674578700000|2023-01-24 16:45:00|13003.8|13002.8|13008.4|13007.4|13010.4|13009.2|12999.9|12998.7|657
1674579000000|2023-01-24 16:50:00|13008.6|13007.6|13012|13011|13015.9|13014.9|13008.5|13007.4|534
1674579300000|2023-01-24 16:55:00|13012.1|13011.1|13008.5|13007.5|13013.5|13012.3|13006.7|13005.7|549
1674579600000|2023-01-24 17:00:00|13008.8|13007.2|13004.8|13003.8|13008.9|13007.4|13004.4|13003.4|626
1674579900000|2023-01-24 17:05:00|13004.6|13003.2|13006.2|13005.2|13011.5|13010.3|13003.8|13002.7|722
1674580200000|2023-01-24 17:10:00|13006.5|13005.5|13005.1|13004.1|13008.7|13007.3|13001.1|12999.9|618
1674580500000|2023-01-24 17:15:00|13005.3|13004.3|13002.1|13001.1|13007.1|13006.1|13002|13001|542
1674580800000|2023-01-24 17:20:00|13002|13001|13006.1|13005.1|13007.7|13006.7|13001.8|13000.8|398
1674581100000|2023-01-24 17:25:00|13006.2|13005.2|13004|13002.4|13006.2|13005.2|12996.7|12995.4|493
1674581400000|2023-01-24 17:30:00|13003.8|13002.3|12998.7|12997.7|13003.9|13002.7|12998.4|12997.4|524
1674581700000|2023-01-24 17:35:00|12998.4|12997.4|12995.2|12994.2|12998.5|12997.5|12991.3|12990.3|408
1674582000000|2023-01-24 17:40:00|12995.1|12994.1|13001|13000|13003|13001.8|12994.9|12993.9|458
1674582300000|2023-01-24 17:45:00|13001.8|13000.8|12998.5|12997.5|13002|13001|12997.3|12996.3|266
1674582600000|2023-01-24 17:50:00|12998.4|12997.4|12998.6|12997.6|13001.8|13000.8|12997.7|12996.5|331
1674582900000|2023-01-24 17:55:00|12998.4|12997.4|13002.4|13001.4|13002.8|13001.8|12996.5|12995.5|340
1674583200000|2023-01-24 18:00:00|13002.5|13001.5|13007.4|13006.4|13008.8|13007.8|12998.1|12997.1|518
1674583500000|2023-01-24 18:05:00|13007.3|13006.3|13003|13002|13009.3|13008.3|13003|13001.8|476
1674583800000|2023-01-24 18:10:00|13002.7|13001.2|13000|12999|13002.9|13001.7|12998.1|12996.8|380
1674584100000|2023-01-24 18:15:00|12999.9|12998.9|13004.5|13003.5|13008.4|13007.4|12999.5|12998.5|381
1674584400000|2023-01-24 18:20:00|13004.4|13003.4|13002.6|13001.6|13006.7|13005.7|13002.5|13001.3|288
1674584700000|2023-01-24 18:25:00|13002.7|13001.7|13000.9|12999.9|13003.8|13002.8|13000.3|12999.3|285
1674585000000|2023-01-24 18:30:00|13000.8|12999.8|13002.1|13001.1|13002.2|13001.2|12999.1|12997.9|295
1674585300000|2023-01-24 18:35:00|13001.9|13000.9|13001.9|13000.9|13005.1|13004.1|13001.1|13000.1|271
1674585600000|2023-01-24 18:40:00|13002|13001|13006.1|13005.1|13006.4|13005.4|13001.8|13000.8|299
1674585900000|2023-01-24 18:45:00|13006.2|13005.2|13006.3|13005.3|13007.2|13006.2|13003.9|13002.9|272
1674586200000|2023-01-24 18:50:00|13006.5|13005.5|13007.2|13006.5|13007.5|13006.5|13005.1|13004.1|307
1674586500000|2023-01-24 18:55:00|13007.1|13006.4|13009.7|13008.7|13009.7|13008.7|13005.3|13004.3|403
1674586800000|2023-01-24 19:00:00|13009.6|13008.6|13007|13006|13010.7|13009.6|13007|13006|462
1674587100000|2023-01-24 19:05:00|13007.1|13006.1|13008.5|13007.5|13008.9|13008|13006.8|13005.5|227
1674587400000|2023-01-24 19:10:00|13008.6|13007.6|13007|13006|13011.5|13010.3|13006.8|13005.8|195
1674587700000|2023-01-24 19:15:00|13007.1|13006.1|13005.3|13004.3|13007.2|13006.4|13002.7|13001.7|189
1674588000000|2023-01-24 19:20:00|13005.2|13004.2|13004.3|13003.6|13006.1|13005.1|13003.6|13002.6|199
1674588300000|2023-01-24 19:25:00|13004.4|13003.7|13008.7|13007.1|13009.5|13008.4|13004.2|13003.4|249
1674588600000|2023-01-24 19:30:00|13008.6|13007|13006.1|13005.1|13009.3|13008.3|13005.9|13004.9|301
1674588900000|2023-01-24 19:35:00|13005.8|13004.8|13006.3|13005.3|13008.6|13007.6|13005.8|13004.8|200
1674589200000|2023-01-24 19:40:00|13006.4|13005.4|13006.4|13005.4|13007.8|13006.8|13005.5|13004.2|253
1674589500000|2023-01-24 19:45:00|13006.3|13005.3|13006.3|13005.3|13006.9|13005.9|13005.4|13004.3|265
1674589800000|2023-01-24 19:50:00|13006.2|13005.2|13004.8|13003.8|13007.2|13006.2|13003.4|13002.4|312
1674590100000|2023-01-24 19:55:00|13004.7|13003.7|13005.3|13004.3|13006.9|13005.9|13004.3|13003.3|316
1674590400000|2023-01-24 20:00:00|13005.2|13004.2|13004.7|13003.7|13006.1|13005.1|13002.7|13001.7|252
1674590700000|2023-01-24 20:05:00|13004.6|13003.6|13006.4|13005.4|13007.1|13005.8|13002.9|13001.7|242
1674591000000|2023-01-24 20:10:00|13006.5|13005.5|13012.3|13011.3|13013.9|13012.4|13006.5|13005.5|377
1674591300000|2023-01-24 20:15:00|13012.4|13011.4|13012.5|13011.5|13014.3|13013.3|13010.1|13008.8|378
1674591600000|2023-01-24 20:20:00|13012.4|13011.4|13011.5|13010.5|13014.2|13012.7|13011.3|13009.9|269
1674591900000|2023-01-24 20:25:00|13011.4|13010.4|13010.7|13009.7|13011.9|13010.9|13009.9|13008.6|235
1674592200000|2023-01-24 20:30:00|13010.8|13009.8|13011.6|13010.6|13013|13012.1|13010.7|13009.7|240
1674592500000|2023-01-24 20:35:00|13011.9|13010.9|13012.9|13011.9|13013.4|13012.4|13010.8|13009.8|172
1674592800000|2023-01-24 20:40:00|13012.8|13011.8|13013|13012|13013.7|13012.7|13011.2|13010.2|218
1674593100000|2023-01-24 20:45:00|13013.2|13012.2|13014.3|13013.3|13015.2|13014.1|13011.4|13010.4|233
1674593400000|2023-01-24 20:50:00|13014.4|13013.4|13015.2|13014.2|13015.4|13014.4|13011.9|13010.9|234
1674593700000|2023-01-24 20:55:00|13015.3|13014.3|13016.2|13015.2|13016.5|13015.3|13014.1|13012.9|246
1674594000000|2023-01-24 21:00:00|13016.1|13015.1|13017.5|13016.5|13018.1|13016.7|13015.3|13014|654
1674594300000|2023-01-24 21:05:00|13017.4|13016.4|13018.4|13016.9|13018.8|13017.4|13015.2|13013.7|552
1674594600000|2023-01-24 21:10:00|13018.6|13017.1|13017.1|13016.1|13019.7|13018.3|13017|13015.6|348
1674594900000|2023-01-24 21:15:00|13017.2|13016.2|13012.7|13011.7|13017.2|13016.2|13012.6|13011.1|306
1674595200000|2023-01-24 21:20:00|13012.8|13011.8|13014.6|13013.6|13016|13014.7|13012.8|13011.6|178
1674595500000|2023-01-24 21:25:00|13015|13013.4|13016.5|13014.8|13016.6|13015|13013.8|13012.7|150
1674595800000|2023-01-24 21:30:00|13016.1|13015.1|13018.8|13017.8|13019.7|13018.4|13016.1|13015.1|236
1674596100000|2023-01-24 21:35:00|13018.7|13017.7|13019|13017.5|13020.1|13018.6|13018.7|13017.5|113
1674596400000|2023-01-24 21:40:00|13019.1|13017.6|13018.1|13016.3|13020.1|13018.5|13017.1|13015.7|224
1674596700000|2023-01-24 21:45:00|13018.2|13016.5|13016.5|13014.6|13018.4|13016.8|13014.2|13012.2|515
1674597000000|2023-01-24 21:50:00|13016.4|13014.8|13018.2|13017.2|13019.8|13018|13016.3|13014.7|514
1674597300000|2023-01-24 21:55:00|13018.4|13017.4|13019.2|13015.5|13022.5|13019.5|13017.6|13013.4|370
1674597600000|2023-01-24 22:00:00|13019.7|13015.2|13022.3|13017|13023.3|13018.1|13019.6|13014.6|63
1674597900000|2023-01-24 22:05:00|13022.2|13016.9|13019.1|13014.9|13022.3|13017|13018.4|13014.5|627
1674598200000|2023-01-24 22:10:00|13019|13015.1|13021.7|13016.6|13022.5|13016.9|13018.9|13014.7|841
1674598500000|2023-01-24 22:15:00|13021.9|13016.7|13020.6|13016|13021.9|13016.9|13020.5|13015.4|1201
1674598800000|2023-01-24 22:20:00|13020.7|13016.1|13020|13015.2|13020.7|13016.1|13019.8|13014.8|1333
1674599100000|2023-01-24 22:25:00|13019.9|13015.3|13020.6|13015.5|13021.2|13015.7|13019.6|13013.7|1167
1674599400000|2023-01-24 22:30:00|13020.9|13015.6|13020.5|13016.1|13021.7|13016.3|13020|13015.5|434
1674599700000|2023-01-24 22:35:00|13020.4|13016|13021.2|13016.3|13023.1|13017.2|13020.2|13016|115
1674600000000|2023-01-24 22:40:00|13021.3|13016.4|13023.1|13017.1|13023.4|13017.4|13021.3|13016.4|70
1674600300000|2023-01-24 22:45:00|13022.9|13016.9|13022.3|13016.3|13023.1|13017.1|13022.3|13016.3|223
1674600600000|2023-01-24 22:50:00|13022.4|13016.4|13021|13016|13022.7|13016.7|13020.9|13015.6|111
1674600900000|2023-01-24 22:55:00|13020.9|13015.9|13019.2|13013.2|13021.4|13016.6|13017.8|13012.6|193
1674601200000|2023-01-24 23:00:00|13019.1|13013.1|13008.1|13004.4|13019.3|13013.6|13006.7|13004.2|593
1674601500000|2023-01-24 23:05:00|13007.5|13005|13009.7|13007.6|13011.9|13009.5|13005.2|13002.4|421
1674601800000|2023-01-24 23:10:00|13009.6|13007.5|13009.2|13006.9|13011.4|13009|13006.7|13005.2|484
1674602100000|2023-01-24 23:15:00|13009.3|13007|13015.9|13013.9|13016.3|13014.6|13008.2|13006.6|493
1674602400000|2023-01-24 23:20:00|13015.8|13014|13013.5|13011.7|13016.4|13014.5|13012.9|13011.6|600
1674602700000|2023-01-24 23:25:00|13013.6|13011.9|13015.2|13013.2|13016.1|13014.6|13012.6|13011.4|474
1674603000000|2023-01-24 23:30:00|13015.3|13013.1|13015|13013.1|13016|13014.4|13012.2|13010.8|483
1674603300000|2023-01-24 23:35:00|13014.8|13013|13014.2|13012.5|13016.6|13015|13013.7|13012.1|393
1674603600000|2023-01-24 23:40:00|13014.1|13012.3|13017.3|13015.6|13018.1|13016.5|13012.7|13011.7|470
1674603900000|2023-01-24 23:45:00|13017.4|13015.5|13020|13018.3|13024.7|13023.1|13017.3|13015.5|590
1674604200000|2023-01-24 23:50:00|13019.3|13018.4|13023.2|13021.5|13024.7|13023.7|13019.3|13017.8|521
1674604500000|2023-01-24 23:55:00|13023.1|13021.4|13022.2|13020.7|13025.9|13024.6|13021.2|13019.7|550
1674604800000|2023-01-25 00:00:00|13022.3|13020.8|13025.9|13024.3|13029.5|13028.5|13020.9|13019.9|757
1674605100000|2023-01-25 00:05:00|13025.8|13024.4|13036.6|13034.9|13038.6|13037.2|13024.5|13023.3|778
1674605400000|2023-01-25 00:10:00|13036.5|13035|13041.1|13040.1|13041.9|13040.4|13034.1|13032.5|566
1674605700000|2023-01-25 00:15:00|13040.6|13039.6|13042.8|13041.3|13044.4|13042.9|13037.1|13035.8|552
1674606000000|2023-01-25 00:20:00|13042.5|13041.5|13038.7|13037.7|13044.1|13042.2|13035.6|13034.1|425
1674606300000|2023-01-25 00:25:00|13039|13037.5|13038|13036.2|13039.3|13038|13035.8|13033.9|467
1674606600000|2023-01-25 00:30:00|13037.9|13036.3|13042.3|13041.3|13047.7|13045.8|13035.3|13033.9|996
1674606900000|2023-01-25 00:35:00|13042.1|13041.1|13039.4|13038.4|13042.5|13041.1|13035.8|13034.8|690
1674607200000|2023-01-25 00:40:00|13039.5|13038.5|13040.7|13039.2|13041.8|13040.7|13038.2|13036.9|707
1674607500000|2023-01-25 00:45:00|13040.8|13039.1|13043.5|13041.7|13045.2|13044.1|13034.9|13033.6|817
1674607800000|2023-01-25 00:50:00|13043.6|13042.2|13034.4|13032.8|13046.6|13045.1|13033.3|13031.7|1547
1674608100000|2023-01-25 00:55:00|13034.9|13033.3|13034.8|13032.9|13039.6|13038.6|13032.6|13031.5|1188
1674608400000|2023-01-25 01:00:00|13034.9|13032.8|13024.3|13023.3|13037.6|13036.3|13024.3|13023.2|1101
1674608700000|2023-01-25 01:05:00|13024.6|13022.9|13025.7|13023.9|13029.8|13028.4|13019.5|13018.5|868
1674609000000|2023-01-25 01:10:00|13025.8|13024|13027.5|13025.6|13027.6|13026.2|13021|13019.7|705
1674609300000|2023-01-25 01:15:00|13027.4|13025.7|13024.5|13023.5|13028.9|13027.2|13023.1|13021.5|681
1674609600000|2023-01-25 01:20:00|13024.8|13023.1|13021.4|13019.5|13026.8|13025.5|13020.7|13019.5|745
1674609900000|2023-01-25 01:25:00|13021.3|13019.6|13021.4|13019.8|13024.9|13023.9|13020.1|13018.6|751
1674610200000|2023-01-25 01:30:00|13021.3|13019.7|13027.4|13025.6|13030.6|13029.2|13019|13017.8|739
1674610500000|2023-01-25 01:35:00|13027.5|13025.7|13031.7|13029.9|13033.3|13031.8|13025.5|13023.9|861
1674610800000|2023-01-25 01:40:00|13031.4|13029.8|13032.1|13030.2|13032.8|13031.7|13027.4|13026|897
1674611100000|2023-01-25 01:45:00|13031.9|13030.3|13026.4|13024.8|13033.4|13032.1|13025.4|13023.6|900
1674611400000|2023-01-25 01:50:00|13026.3|13024.7|13022.2|13020.5|13028.2|13026.8|13020.6|13019|586
1674611700000|2023-01-25 01:55:00|13022.1|13020.6|13027.7|13026.2|13031.2|13029.2|13021.9|13020.5|641
1674612000000|2023-01-25 02:00:00|13027.8|13026.1|13024.6|13023.6|13028.4|13026.9|13022.9|13021.6|612
1674612300000|2023-01-25 02:05:00|13024.5|13023.5|13025|13023.4|13027.2|13025.9|13021.9|13020.9|441
1674612600000|2023-01-25 02:10:00|13025.2|13023.3|13016.2|13014.7|13025.2|13023.5|13014.3|13013.1|752
1674612900000|2023-01-25 02:15:00|13016.3|13014.8|13015.3|13013.7|13018.4|13017|13011.5|13010.2|886
1674613200000|2023-01-25 02:20:00|13015.5|13013.9|13017.5|13015.5|13019.8|13018.3|13014.4|13013.1|599
1674613500000|2023-01-25 02:25:00|13017.4|13015.6|13019.6|13017.6|13021.5|13020.2|13017.3|13015.6|427
1674613800000|2023-01-25 02:30:00|13019.7|13017.7|13018.9|13017.2|13020.6|13019.2|13016.7|13015.5|378
1674614100000|2023-01-25 02:35:00|13018.8|13017|13029.5|13028.5|13031.5|13030.1|13017.7|13016.2|783
1674614400000|2023-01-25 02:40:00|13029.6|13028.6|13029.3|13027.5|13033.8|13032.4|13028.6|13027|664
1674614700000|2023-01-25 02:45:00|13029.1|13027.7|13028.2|13026.6|13029.4|13027.7|13026.7|13025.3|637
1674615000000|2023-01-25 02:50:00|13027.8|13026.5|13027|13026|13028.4|13027.4|13025.9|13024.2|534
1674615300000|2023-01-25 02:55:00|13026.9|13025.9|13032.5|13031|13032.6|13031.2|13026.9|13025.6|359
1674615600000|2023-01-25 03:00:00|13032.2|13031.2|13033.5|13032.5|13035.9|13034.7|13030.9|13029.5|701
1674615900000|2023-01-25 03:05:00|13033.4|13032.4|13036.8|13035.2|13038.6|13037.1|13032.5|13031.5|757
1674616200000|2023-01-25 03:10:00|13036.7|13035.3|13035.8|13034.2|13039.3|13037.9|13035|13033.7|572
1674616500000|2023-01-25 03:15:00|13035.5|13034.5|13033.9|13032.9|13038.2|13036.8|13033.5|13032.2|478
1674616800000|2023-01-25 03:20:00|13034|13033|13039.5|13037.8|13041.8|13040.5|13032.6|13031.3|580
1674617100000|2023-01-25 03:25:00|13039.6|13037.9|13040.7|13039|13043.5|13042.2|13038.7|13037.2|636
1674617400000|2023-01-25 03:30:00|13040.8|13038.8|13045|13044|13049.8|13048.3|13039.4|13038.1|666
1674617700000|2023-01-25 03:35:00|13045.1|13044.1|13044.1|13042.3|13045.8|13044.5|13042.2|13040.8|572
1674618000000|2023-01-25 03:40:00|13043.9|13042.1|13046.8|13045|13050.1|13048.8|13042.7|13041|594
1674618300000|2023-01-25 03:45:00|13046.7|13045.1|13045.8|13044.1|13048.8|13047.8|13044.8|13043.3|541
1674618600000|2023-01-25 03:50:00|13045.9|13044.2|13056.4|13055.4|13057.7|13055.9|13045.4|13044|710
1674618900000|2023-01-25 03:55:00|13056.5|13055.5|13052.3|13050|13058.3|13057|13050.8|13049.8|656
1674619200000|2023-01-25 04:00:00|13052.2|13050.1|13045.1|13043.4|13052.4|13051.1|13043.8|13042.5|646
1674619500000|2023-01-25 04:05:00|13044.9|13043.5|13037.9|13036|13045.2|13043.6|13035.9|13034.5|638
1674619800000|2023-01-25 04:10:00|13037.8|13035.9|13040.9|13039|13042.2|13040.9|13037|13035.6|582
1674620100000|2023-01-25 04:15:00|13040.3|13039.3|13043.6|13041.9|13044.5|13043.1|13038.9|13037.4|592
1674620400000|2023-01-25 04:20:00|13044.1|13043.1|13043|13041.4|13046.8|13045.2|13041.9|13040.4|546
1674620700000|2023-01-25 04:25:00|13043.1|13041.2|13038.7|13037.2|13043.5|13042.1|13038.3|13037.2|446
1674621000000|2023-01-25 04:30:00|13038.8|13037.1|13042.5|13040.6|13043.9|13042.6|13036.5|13035.5|463
1674621300000|2023-01-25 04:35:00|13042|13040.4|13042.3|13040.8|13045.3|13043.9|13040|13038.7|527
1674621600000|2023-01-25 04:40:00|13042.4|13040.9|13048.4|13046.7|13051.6|13050|13042.4|13040.9|612
1674621900000|2023-01-25 04:45:00|13048.3|13046.8|13058|13056.2|13059.1|13057.9|13046|13044.6|577
1674622200000|2023-01-25 04:50:00|13057.9|13056.4|13052.1|13050.4|13058.1|13056.9|13051.4|13050.1|715
1674622500000|2023-01-25 04:55:00|13052.2|13050.3|13045.5|13043.8|13052.2|13050.4|13044.9|13043.7|894
1674622800000|2023-01-25 05:00:00|13045.2|13044.2|13048.3|13046.6|13052|13050.5|13044.9|13043.9|648
1674623100000|2023-01-25 05:05:00|13048.2|13046.5|13046.1|13044.6|13050.2|13048.8|13045.8|13044.5|465
1674623400000|2023-01-25 05:10:00|13046.2|13044.7|13051.7|13049.9|13054.2|13052.5|13045.9|13044.6|746
1674623700000|2023-01-25 05:15:00|13051.8|13050|13048.8|13047.2|13053.5|13052.4|13047.8|13046.3|667
1674624000000|2023-01-25 05:20:00|13048.9|13047.1|13055.6|13053.9|13058.6|13057.6|13047.9|13046.5|625
1674624300000|2023-01-25 05:25:00|13055.5|13054|13054.7|13053.2|13056.9|13055.5|13051.1|13049.7|800
1674624600000|2023-01-25 05:30:00|13054.4|13053.4|13054|13053|13056.2|13054.7|13051.9|13050.8|636
1674624900000|2023-01-25 05:35:00|13054.1|13053.1|13054.1|13052.5|13055|13053.9|13050.5|13048.7|603
1674625200000|2023-01-25 05:40:00|13054.2|13052.7|13056|13055|13056.4|13055.2|13051.5|13049.9|462
1674625500000|2023-01-25 05:45:00|13055.9|13054.9|13053.6|13051.8|13059.3|13058|13052|13050.4|596
1674625800000|2023-01-25 05:50:00|13053.5|13051.9|13054.1|13053.1|13057.5|13055.8|13053.5|13051.9|476
1674626100000|2023-01-25 05:55:00|13053.8|13052.8|13044.9|13043.2|13055.2|13054.2|13044.2|13042.9|587
1674626400000|2023-01-25 06:00:00|13045.2|13043.3|13048.4|13046.8|13049.4|13048.1|13043.7|13042.3|659
1674626700000|2023-01-25 06:05:00|13048.3|13046.9|13042.4|13040.8|13048.7|13047.2|13041.5|13040.5|534
1674627000000|2023-01-25 06:10:00|13042.5|13041|13045|13043.2|13046.1|13044.6|13041.7|13040.7|521
1674627300000|2023-01-25 06:15:00|13045.1|13043.3|13045.8|13044.8|13048|13046.4|13044.2|13042.4|535
1674627600000|2023-01-25 06:20:00|13045.7|13044.7|13037.1|13035.3|13047.3|13046.2|13035.3|13033.9|829
1674627900000|2023-01-25 06:25:00|13037|13035.2|13037.7|13035.8|13038.6|13037.5|13034.1|13032.5|565
1674628200000|2023-01-25 06:30:00|13037.6|13035.9|13035.4|13033.5|13037.9|13036.5|13034.1|13032.7|511
1674628500000|2023-01-25 06:35:00|13035.3|13033.4|13039|13037.4|13040.4|13039.1|13034.2|13032.7|581
1674628800000|2023-01-25 06:40:00|13039.1|13037.5|13032.6|13031.1|13039.9|13038.6|13031|13029.6|608
1674629100000|2023-01-25 06:45:00|13032.3|13031.3|13035|13034|13035.5|13034.3|13030.9|13029.7|496
1674629400000|2023-01-25 06:50:00|13034.7|13033.7|13040.4|13038.8|13043.1|13041.8|13033.3|13032|708
1674629700000|2023-01-25 06:55:00|13040.3|13038.9|13040.1|13039.1|13042.5|13041.1|13032.7|13031.4|627
1674630000000|2023-01-25 07:00:00|13040.3|13038.8|13045.3|13044.3|13049.3|13047.5|13040.3|13038.7|1010
1674630300000|2023-01-25 07:05:00|13045.6|13044|13044.2|13042.6|13048.9|13047.5|13041|13039.8|711
1674630600000|2023-01-25 07:10:00|13044.1|13042.5|13036.1|13034.1|13044.7|13043.2|13032.6|13031.4|858
1674630900000|2023-01-25 07:15:00|13036.2|13034.2|13030.8|13028.9|13036.8|13035|13028.6|13026.9|819
1674631200000|2023-01-25 07:20:00|13031.2|13029.8|13036.4|13034.7|13036.8|13035.5|13026.7|13025.3|847
1674631500000|2023-01-25 07:25:00|13036.5|13034.9|13035.6|13034.1|13039.6|13038.4|13034.4|13033.1|898
1674631800000|2023-01-25 07:30:00|13035.3|13034.3|13042.7|13040.9|13046.6|13045.3|13033.4|13032.3|1000
1674632100000|2023-01-25 07:35:00|13042.6|13040.7|13041.4|13039.6|13045.1|13043.6|13039.3|13038|817
1674632400000|2023-01-25 07:40:00|13040.6|13039.5|13036.5|13034.9|13041.6|13040.4|13033.6|13032.2|869
1674632700000|2023-01-25 07:45:00|13036.6|13035.1|13046|13044.2|13046.1|13044.9|13036.6|13035.1|1017
1674633000000|2023-01-25 07:50:00|13045|13044|13043.5|13042|13046.5|13045.5|13042.9|13041.5|948
1674633300000|2023-01-25 07:55:00|13043.6|13042.1|13044.3|13042.6|13044.3|13042.9|13036|13035|1051
1674633600000|2023-01-25 08:00:00|13044.1|13042.4|13036.1|13035.1|13050.1|13048.6|13036|13035|1343
1674633900000|2023-01-25 08:05:00|13036.4|13034.5|13036.9|13035.9|13038.9|13037.4|13033.3|13032|1037
1674634200000|2023-01-25 08:10:00|13036.6|13035.6|13034.4|13033.4|13040.8|13039.3|13032.9|13031.4|759
1674634500000|2023-01-25 08:15:00|13034.5|13033.5|13032.8|13031.3|13036.4|13035.2|13029.4|13028.1|1049
1674634800000|2023-01-25 08:20:00|13032.9|13031.2|13032.5|13031|13034.2|13032.7|13027.9|13026.9|939
1674635100000|2023-01-25 08:25:00|13032.6|13031.1|13025.4|13024.4|13033|13031.5|13023.5|13022.1|994
1674635400000|2023-01-25 08:30:00|13025|13024|13027.2|13025.6|13028.1|13026.6|13021.6|13020.6|708
1674635700000|2023-01-25 08:35:00|13027.1|13025.7|13026|13025|13029.4|13027.7|13023.6|13022.3|741
1674636000000|2023-01-25 08:40:00|13026.1|13025.1|13023.5|13022.5|13027.1|13025.7|13020.9|13019.5|584
1674636300000|2023-01-25 08:45:00|13023.8|13022.8|13029.6|13028.6|13031.5|13030.4|13016.6|13015.6|994
1674636600000|2023-01-25 08:50:00|13030|13028.4|13025.4|13024.4|13032.6|13031.1|13023|13021.7|862
1674636900000|2023-01-25 08:55:00|13025.5|13024.5|13025.2|13023.2|13031.6|13030.3|13024.3|13022.9|911
1674637200000|2023-01-25 09:00:00|13025|13023.4|13023.1|13022.1|13029.3|13027.7|13020.1|13019.1|1016
1674637500000|2023-01-25 09:05:00|13023.3|13022.3|13013.2|13011.5|13023.7|13022.5|13011.4|13010.3|1018
1674637800000|2023-01-25 09:10:00|13013.3|13011.4|13011.9|13010.3|13014.9|13013.6|13008.6|13007.4|957
1674638100000|2023-01-25 09:15:00|13012|13010.4|13005.4|13003.9|13015.2|13013.7|13003.7|13002.3|850
1674638400000|2023-01-25 09:20:00|13005.2|13004.2|13004.6|13003|13010.6|13009.2|13003.9|13002.7|838
1674638700000|2023-01-25 09:25:00|13004.7|13002.9|13004.7|13003.7|13008.5|13007|13001.5|13000.5|857
1674639000000|2023-01-25 09:30:00|13004.6|13003.6|12992.7|12990.9|13004.8|13003.8|12987.8|12986.8|1239
1674639300000|2023-01-25 09:35:00|12993.4|12992.4|12988.8|12987.2|12995.7|12994.2|12985.9|12984.5|1094
1674639600000|2023-01-25 09:40:00|12988.6|12987.1|12986.2|12984.5|12992.3|12991.1|12984.1|12982.9|1065
1674639900000|2023-01-25 09:45:00|12986.1|12984.6|12987|12985.2|12988.5|12986.9|12981.1|12980|1043
1674640200000|2023-01-25 09:50:00|12986.9|12985.7|12988.7|12987.1|12992.5|12991.2|12984.6|12983.5|1074
1674640500000|2023-01-25 09:55:00|12988.8|12987|12985.9|12984.2|12990.3|12988.7|12982.5|12981.3|763
1674640800000|2023-01-25 10:00:00|12985.8|12984.1|12986.4|12984.7|12989.1|12987.6|12981.1|12980|1023
1674641100000|2023-01-25 10:05:00|12986.3|12984.8|12989.8|12988.3|12991.8|12990.5|12985.1|12983.6|1015
1674641400000|2023-01-25 10:10:00|12989.9|12988.1|12997.2|12995.6|12997.2|12996|12988.2|12986.6|1085
1674641700000|2023-01-25 10:15:00|12997|12995.4|12996.5|12995|13000.7|12999.4|12994.4|12993|1018
1674642000000|2023-01-25 10:20:00|12996.4|12995.4|12995.3|12994.3|12999.3|12997.7|12992.2|12991.2|873
1674642300000|2023-01-25 10:25:00|12995.2|12994.2|12995.8|12993.8|12996.6|12995.3|12991.2|12989.7|565
1674642600000|2023-01-25 10:30:00|12995.7|12993.9|13005|13003.2|13007|13005.6|12993|12991.8|1003
1674642900000|2023-01-25 10:35:00|13005.1|13003.4|13002.8|13001.2|13006.9|13005.7|13000.4|12999.1|824
1674643200000|2023-01-25 10:40:00|13002.9|13001.1|13009.6|13007.8|13009.8|13008.3|13001.6|13000.1|580
1674643500000|2023-01-25 10:45:00|13009.5|13007.9|13003.7|13002|13011|13010|13001.9|13000.5|693
1674643800000|2023-01-25 10:50:00|13003.8|13001.9|13004.9|13003.2|13007.2|13005.8|13003|13001.8|597
1674644100000|2023-01-25 10:55:00|13004.8|13003.3|12999.2|12997.5|13004.9|13003.9|12997.1|12995.7|931
1674644400000|2023-01-25 11:00:00|12998.8|12997.8|12992.1|12990.4|12998.8|12997.8|12991.1|12990|913
1674644700000|2023-01-25 11:05:00|12992.2|12990.7|12985.8|12984.8|12992.2|12990.7|12983.9|12982.8|784
1674645000000|2023-01-25 11:10:00|12985.7|12984.7|12977.4|12975.8|12988.1|12987|12975.8|12974.6|765
1674645300000|2023-01-25 11:15:00|12977.9|12975.6|12968|12967|12978|12977|12966.3|12964.8|1143
1674645600000|2023-01-25 11:20:00|12967.6|12966.6|12975.1|12974.1|12979.3|12978.3|12967.6|12966|786
1674645900000|2023-01-25 11:25:00|12975.6|12974.6|12970.8|12969.1|12978.7|12977.2|12969.1|12967.6|877
1674646200000|2023-01-25 11:30:00|12970.9|12969.2|12980.1|12978.5|12981.2|12979.8|12970.6|12969|793
1674646500000|2023-01-25 11:35:00|12980|12979|12979.5|12977.7|12984|12982.6|12977.2|12975.8|792
1674646800000|2023-01-25 11:40:00|12978.8|12977.8|12976|12974.3|12981.1|12980.1|12975.5|12973.9|872
1674647100000|2023-01-25 11:45:00|12975.9|12974.5|12974.3|12973.3|12980.1|12978.7|12973.2|12971.9|696
1674647400000|2023-01-25 11:50:00|12974.2|12973.2|12973.6|12972.1|12976.3|12975.1|12970.7|12969.4|623
1674647700000|2023-01-25 11:55:00|12973.7|12972.2|12970|12969|12974.5|12973.2|12966.5|12965.1|794
1674648000000|2023-01-25 12:00:00|12969.9|12968.9|12979.3|12977.8|12979.8|12978.7|12964.4|12963.4|717
1674648300000|2023-01-25 12:05:00|12978.6|12977.6|12975.5|12974.5|12979.7|12978.6|12974.9|12973.6|546
1674648600000|2023-01-25 12:10:00|12975.4|12974.4|12980|12979|12982.1|12980.8|12973.6|12972.6|556
1674648900000|2023-01-25 12:15:00|12980.4|12978.6|12978.4|12977.4|12981.7|12980.3|12976.6|12975.3|522
1674649200000|2023-01-25 12:20:00|12978.5|12977.5|12984|12982.5|12986.4|12985.1|12978.5|12977.4|677
1674649500000|2023-01-25 12:25:00|12983.7|12982.7|12971|12970|12985|12983.7|12968.7|12967.2|925
1674649800000|2023-01-25 12:30:00|12970.9|12969.9|12964.3|12963.3|12974.7|12973.4|12962.8|12961.8|816
1674650100000|2023-01-25 12:35:00|12964.4|12963.4|12961.6|12960.6|12965.1|12964.1|12956.3|12955.3|753
1674650400000|2023-01-25 12:40:00|12961.7|12960.7|12966.6|12965.6|12967|12966|12960.6|12959.6|452
1674650700000|2023-01-25 12:45:00|12966.8|12965.8|12964.2|12963.2|12969.2|12968.2|12961.2|12959.8|554
1674651000000|2023-01-25 12:50:00|12964.4|12963.4|12972.7|12971.7|12973.1|12972.1|12964.4|12963.4|478
1674651300000|2023-01-25 12:55:00|12973.3|12972.3|12970.5|12969.5|12973.7|12972.7|12965.6|12964.5|545
1674651600000|2023-01-25 13:00:00|12970.6|12969.6|12970.8|12969.8|12971.8|12970.6|12968.6|12967.6|604
1674651900000|2023-01-25 13:05:00|12970.9|12969.9|12971.7|12970.7|12973.5|12972.1|12968.6|12967.3|612
1674652200000|2023-01-25 13:10:00|12972|12970.4|12978.1|12976.5|12979.5|12978.5|12969.7|12968.3|636
1674652500000|2023-01-25 13:15:00|12978|12976.3|12980.2|12979.2|12984|12982.8|12977.5|12976.3|814
1674652800000|2023-01-25 13:20:00|12980.5|12979.5|12988.1|12987.1|12990.8|12989.8|12974.3|12973.3|827
1674653100000|2023-01-25 13:25:00|12988.3|12987.3|12991.2|12989.7|12994|12992.6|12986.6|12985.6|697
1674653400000|2023-01-25 13:30:00|12991.6|12990.2|12994.7|12993.2|12995.7|12994.1|12988.4|12987.2|946
1674653700000|2023-01-25 13:35:00|12994.8|12992.7|12984.2|12983.2|12997.7|12996.4|12982.5|12980.7|806
1674654000000|2023-01-25 13:40:00|12984.1|12983.1|12988|12986.4|12989.6|12988.1|12982.6|12980.8|956
1674654300000|2023-01-25 13:45:00|12987.3|12986.3|12992.9|12991.4|12994|12992.9|12984.5|12983.2|833
1674654600000|2023-01-25 13:50:00|12992.8|12991.3|12993.8|12992.3|12996|12994.7|12990.4|12989.1|785
1674654900000|2023-01-25 13:55:00|12993.5|12992.5|12996.6|12995.1|13004.4|13002.8|12992.5|12991|853
1674655200000|2023-01-25 14:00:00|12996.4|12995.4|12994.9|12993.3|13000.7|12999.7|12993.5|12992.2|661
1674655500000|2023-01-25 14:05:00|12994.6|12993.6|12984|12982.5|12997.9|12996.6|12983.6|12982|853
1674655800000|2023-01-25 14:10:00|12983.3|12982.4|12977.6|12976|12983.3|12982.5|12975.9|12974.8|955
1674656100000|2023-01-25 14:15:00|12977.2|12975.6|12983.6|12981.9|12988|12986.5|12974|12972.4|957
1674656400000|2023-01-25 14:20:00|12983.7|12982|12972.5|12971|12985.4|12984.2|12969.7|12968.6|943
1674656700000|2023-01-25 14:25:00|12972.4|12970.8|12972.2|12970.4|12975.1|12973.5|12968.3|12966.8|945
1674657000000|2023-01-25 14:30:00|12972.3|12970.5|12969.4|12967.8|12975.8|12974.6|12962.6|12961.2|1431
1674657300000|2023-01-25 14:35:00|12969.3|12967.7|12975.9|12974.2|12979|12977.4|12968.2|12966.6|1213
1674657600000|2023-01-25 14:40:00|12975.3|12974.3|12975.5|12973.9|12978|12976.7|12969.2|12967.6|1115
1674657900000|2023-01-25 14:45:00|12975.4|12973.7|12970.2|12968.7|12977.1|12975.7|12967.5|12966.1|1276
1674658200000|2023-01-25 14:50:00|12969.7|12968.5|12972.6|12971.6|12975.4|12973.9|12968.4|12967.2|1126
1674658500000|2023-01-25 14:55:00|12972.7|12971.7|12970.4|12969.4|12980|12979|12969|12967.3|1047
1674658800000|2023-01-25 15:00:00|12970.3|12968.8|12947.1|12945.4|12972.4|12970.8|12944.2|12942.4|1836
1674659100000|2023-01-25 15:05:00|12947.3|12945.6|12942.5|12940.9|12947.4|12946|12930.2|12929.2|1807
1674659400000|2023-01-25 15:10:00|12941.6|12940.6|12950.5|12948.8|12951.6|12950.2|12937.6|12936.4|1360
1674659700000|2023-01-25 15:15:00|12950.7|12949.2|12932.2|12931.5|12953.4|12952.4|12928|12927|1411
1674660000000|2023-01-25 15:20:00|12932.1|12931.2|12937.8|12936.2|12938.9|12937.5|12927.6|12926.1|1271
1674660300000|2023-01-25 15:25:00|12937.5|12936.3|12943.9|12942.2|12944.3|12942.7|12934|12932.7|1124
1674660600000|2023-01-25 15:30:00|12943.4|12942.1|12948.6|12947.1|12950.9|12949.6|12940.4|12938.7|1176
1674660900000|2023-01-25 15:35:00|12948.5|12947|12954.7|12953.1|12955.6|12954.6|12947.1|12945.5|1194
1674661200000|2023-01-25 15:40:00|12954.8|12953|12957.9|12956.9|12961.4|12959.9|12954.7|12953|1177
1674661500000|2023-01-25 15:45:00|12958.2|12956.7|12965.5|12963.8|12965.6|12963.8|12951.6|12950.1|1179
1674661800000|2023-01-25 15:50:00|12965.3|12963.7|12955.6|12954|12972.5|12970.7|12954.2|12953.1|1458
1674662100000|2023-01-25 15:55:00|12955.5|12953.9|12959.7|12958.7|12962.7|12961.6|12954.1|12953.1|998
1674662400000|2023-01-25 16:00:00|12959.5|12958.5|12985.3|12983.7|12990|12988.2|12956.8|12955.5|1376
1674662700000|2023-01-25 16:05:00|12985.4|12983.6|12988.9|12987.4|12990.4|12989.3|12981.9|12980.4|1228
1674663000000|2023-01-25 16:10:00|12988.6|12987.3|12983.8|12982.2|12995.5|12994.1|12982.5|12981.2|1052
1674663300000|2023-01-25 16:15:00|12983.7|12982.1|12979.4|12978.4|12985.7|12984.2|12978.5|12977.5|906
1674663600000|2023-01-25 16:20:00|12979.5|12978.5|12974.5|12972.9|12981|12980|12974.2|12972.7|1029
1674663900000|2023-01-25 16:25:00|12974.4|12972.8|12983.1|12981.4|12984|12982.6|12974.2|12972.8|823
1674664200000|2023-01-25 16:30:00|12983.2|12981.5|12985.4|12983.9|12985.4|12984.1|12978.3|12976.9|784
1674664500000|2023-01-25 16:35:00|12985.1|12984.1|12987.9|12986.9|12989.5|12988.3|12983|12981.8|791
1674664800000|2023-01-25 16:40:00|12987.6|12986.6|12976.9|12975.9|12988.9|12987.8|12975.8|12974.5|740
1674665100000|2023-01-25 16:45:00|12976.8|12975.8|12975.2|12973.6|12978|12976.7|12971|12970|650
1674665400000|2023-01-25 16:50:00|12975.1|12973.1|12970|12969|12976.2|12974.6|12967|12965.5|787
1674665700000|2023-01-25 16:55:00|12969.9|12968.9|12964.9|12963.4|12969.9|12968.9|12964.1|12962.9|726
1674666000000|2023-01-25 17:00:00|12964.7|12963.1|12967.4|12965.6|12968|12966.6|12962.9|12961.2|625
1674666300000|2023-01-25 17:05:00|12967.5|12965.5|12970.9|12969.3|12972.2|12971.2|12966.5|12964.9|591
1674666600000|2023-01-25 17:10:00|12971|12969.2|12968.3|12966.6|12971.7|12970|12965.8|12964.4|534
1674666900000|2023-01-25 17:15:00|12968.2|12967.2|12964.3|12962.3|12968.9|12967.3|12963.7|12962.1|477
1674667200000|2023-01-25 17:20:00|12964.2|12962.5|12963.5|12962.5|12964.9|12963.9|12962.2|12960.8|307
1674667500000|2023-01-25 17:25:00|12963.4|12962.4|12968.2|12967.2|12968.9|12967.4|12961|12959.8|596
1674667800000|2023-01-25 17:30:00|12967.6|12966.6|12965.3|12963.7|12968.3|12966.6|12961.5|12960.3|490
1674668100000|2023-01-25 17:35:00|12965.4|12963.6|12966.7|12965.7|12968.9|12967.2|12964.9|12963.5|452
1674668400000|2023-01-25 17:40:00|12966.8|12965.8|12965.1|12964.1|12966.9|12965.9|12962.4|12961.4|245
1674668700000|2023-01-25 17:45:00|12965|12964|12961.2|12960.2|12965.2|12964.2|12960.5|12959.5|244
1674669000000|2023-01-25 17:50:00|12961.1|12960.1|12957.4|12956.4|12961.9|12960.9|12955.9|12954.7|317
1674669300000|2023-01-25 17:55:00|12957.3|12956.3|12961.8|12960.8|12962.2|12961.2|12956.2|12955.2|333
1674669600000|2023-01-25 18:00:00|12961.7|12961.1|12959.8|12958.8|12963.5|12962.5|12952.3|12951.3|592
1674669900000|2023-01-25 18:05:00|12959.7|12958.7|12957.5|12956.5|12959.7|12958.7|12953.4|12952.4|486
1674670200000|2023-01-25 18:10:00|12957.4|12956.4|12953.3|12952.3|12957.6|12956.6|12953.1|12952.1|406
1674670500000|2023-01-25 18:15:00|12953.4|12952.4|12952.6|12951.6|12953.4|12952.4|12950.7|12949.7|411
1674670800000|2023-01-25 18:20:00|12952.5|12951.5|12944.6|12943.6|12952.5|12951.7|12944.2|12942.9|364
1674671100000|2023-01-25 18:25:00|12944.7|12943.7|12945.7|12944.7|12947.5|12946.5|12942.4|12941.4|446
1674671400000|2023-01-25 18:30:00|12945.5|12944.5|12950.2|12949.2|12950.2|12949.2|12943|12941.8|498
1674671700000|2023-01-25 18:35:00|12950.7|12949.7|12953.5|12952.5|12953.5|12952.5|12948.6|12947.3|437
1674672000000|2023-01-25 18:40:00|12953.4|12952.4|12951|12950|12954.2|12953.2|12949|12948|337
1674672300000|2023-01-25 18:45:00|12951.5|12950.5|12950|12949|12952.8|12951.8|12948|12947|353
1674672600000|2023-01-25 18:50:00|12949.9|12948.9|12954.2|12953.2|12954.5|12953.3|12946.5|12945.5|513
1674672900000|2023-01-25 18:55:00|12954.3|12953.3|12954.1|12953.1|12955.7|12954.6|12952.1|12950.9|659
1674673200000|2023-01-25 19:00:00|12954|12953|12956.1|12955.1|12959.2|12958.2|12953.8|12952.8|525
1674673500000|2023-01-25 19:05:00|12956.2|12955.2|12954.8|12953.8|12957.8|12956.8|12953.2|12952.2|322
1674673800000|2023-01-25 19:10:00|12954.9|12953.9|12957.6|12956.6|12957.8|12956.8|12954.1|12952.8|374
1674674100000|2023-01-25 19:15:00|12957.5|12956.5|12961.1|12960.1|12961.5|12960.5|12957.2|12956.2|368
1674674400000|2023-01-25 19:20:00|12961|12960|12965.9|12964.9|12966.5|12965.5|12961|12960|364
1674674700000|2023-01-25 19:25:00|12966|12965|12965.3|12964.3|12968.9|12967.2|12963.8|12962.8|449
1674675000000|2023-01-25 19:30:00|12965.4|12964.4|12964.7|12963.7|12967.4|12966.4|12964.4|12963.2|321
1674675300000|2023-01-25 19:35:00|12964.6|12963.6|12962.6|12961.6|12964.6|12963.6|12962.2|12961.2|317
1674675600000|2023-01-25 19:40:00|12963.1|12962.1|12961.1|12960.1|12963.9|12962.9|12961|12960|223
1674675900000|2023-01-25 19:45:00|12960.9|12960.2|12961.1|12960.1|12962.9|12961.9|12960.6|12959.6|177
1674676200000|2023-01-25 19:50:00|12961|12960|12956.3|12955.3|12961.3|12960.3|12955.8|12954.8|260
1674676500000|2023-01-25 19:55:00|12956.2|12955.2|12954.4|12953.4|12956.9|12955.9|12951.9|12950.9|276
1674676800000|2023-01-25 20:00:00|12954.3|12953.3|12952.2|12951.2|12957.5|12956.5|12952|12951|443
1674677100000|2023-01-25 20:05:00|12952.1|12951.1|12956.4|12955.4|12956.4|12955.4|12950.6|12949.6|302
1674677400000|2023-01-25 20:10:00|12956.5|12955.5|12962.7|12961.2|12962.7|12961.6|12956|12955.1|392
1674677700000|2023-01-25 20:15:00|12962.4|12961.1|12961.7|12960.7|12962.6|12961.6|12958.3|12956.8|410
1674678000000|2023-01-25 20:20:00|12961.6|12960.6|12963.3|12962.3|12964.9|12963.7|12961.3|12959.8|394
1674678300000|2023-01-25 20:25:00|12963.4|12962.4|12963.3|12962.3|12965|12963.7|12962.4|12961.4|331
1674678600000|2023-01-25 20:30:00|12963.2|12962.5|12958.5|12957.5|12963.3|12962.5|12956.9|12955.7|401
1674678900000|2023-01-25 20:35:00|12958.3|12957.6|12959.3|12958.3|12960.7|12959.2|12957.7|12956.5|408
1674679200000|2023-01-25 20:40:00|12959.2|12958.2|12959.8|12958.8|12960.1|12959|12957.8|12956.5|284
1674679500000|2023-01-25 20:45:00|12959.7|12958.7|12962.4|12961.4|12963|12962|12959.6|12958.5|372
1674679800000|2023-01-25 20:50:00|12962.3|12961.3|12959.4|12958.4|12963|12961.8|12959|12957.7|464
1674680100000|2023-01-25 20:55:00|12959.3|12958.3|12960.3|12959.3|12961.1|12960.1|12957.6|12956.4|410
1674680400000|2023-01-25 21:00:00|12960.5|12959.5|12957.8|12956.8|12962.4|12961.2|12957.7|12956.4|454
1674680700000|2023-01-25 21:05:00|12958.2|12957.2|12958.6|12957.1|12959.9|12958.6|12956.4|12955.4|510
1674681000000|2023-01-25 21:10:00|12958.7|12957|12957|12955.5|12958.9|12957.7|12956.5|12955.2|285
1674681300000|2023-01-25 21:15:00|12956.8|12955.8|12956.3|12954.7|12957.3|12956|12955.8|12954.5|446
1674681600000|2023-01-25 21:20:00|12956.2|12954.8|12955|12954|12956.9|12955.6|12954.9|12953.5|311
1674681900000|2023-01-25 21:25:00|12955.5|12954.5|12955.1|12954.1|12956.4|12955.1|12954.2|12952.8|484
1674682200000|2023-01-25 21:30:00|12955|12954|12958.9|12957.2|12960.5|12958.7|12955|12953.7|523
1674682500000|2023-01-25 21:35:00|12959|12957.3|12960.6|12959.1|12960.7|12959.3|12957.4|12955.7|405
1674682800000|2023-01-25 21:40:00|12960.5|12959|12959.8|12958.8|12960.7|12959.4|12959|12957.4|474
1674683100000|2023-01-25 21:45:00|12960.2|12958.5|12960.2|12958.7|12960.7|12959.3|12959.5|12958|335
1674683400000|2023-01-25 21:50:00|12959.7|12958.6|12958.4|12956.4|12961.4|12959.5|12957.5|12955.8|477
1674683700000|2023-01-25 21:55:00|12958.9|12956.1|12962.3|12956.3|12963.8|12957.8|12956.8|12950.8|431
1674684000000|2023-01-25 22:00:00|12962.6|12956.6|12964.4|12958.4|12964.9|12958.9|12962.5|12956.5|23
1674684300000|2023-01-25 22:05:00|12964.3|12958.3|12961.5|12957.3|12964.3|12958.3|12961.2|12956.2|214
1674684600000|2023-01-25 22:10:00|12961.3|12957|12961.2|12956.7|12962.3|12957.7|12960.2|12954.2|179
1674684900000|2023-01-25 22:15:00|12961.1|12956.6|12961|12957.2|12961.8|12957.3|12960.6|12955.1|856
1674685200000|2023-01-25 22:20:00|12960.9|12957.1|12961.1|12956.9|12961.9|12957.2|12957.9|12953.6|1064
1674685500000|2023-01-25 22:25:00|12961|12956.8|12960.7|12956.4|12961.9|12956.9|12960.3|12956.3|1190
1674685800000|2023-01-25 22:30:00|12960.8|12956.5|12960|12955.9|12961.2|12957.3|12959.2|12953.4|1219
1674686100000|2023-01-25 22:35:00|12960.1|12955.8|12960.2|12956.1|12960.4|12956.1|12959.6|12955.5|1233
1674686400000|2023-01-25 22:40:00|12960|12956|12958.5|12955|12960.3|12956.1|12957.9|12953.6|445
1674686700000|2023-01-25 22:45:00|12958.4|12954.8|12954.2|12948.2|12959|12955.6|12949.3|12943.3|826
1674687000000|2023-01-25 22:50:00|12954.1|12948.6|12954.4|12949.5|12955.3|12949.7|12953.5|12948.1|394
1674687300000|2023-01-25 22:55:00|12954.3|12949.4|12954|12948|12954.7|12949.8|12952.6|12947.3|739
1674687600000|2023-01-25 23:00:00|12953.6|12947.6|12945.8|12943.1|12954.8|12949.3|12945.2|12941.2|714
1674687900000|2023-01-25 23:05:00|12945.7|12943.2|12940.7|12937.9|12947|12943.2|12938.8|12936.5|469
1674688200000|2023-01-25 23:10:00|12940.4|12938|12935.8|12933.2|12941.5|12939.2|12935.6|12933.2|366
1674688500000|2023-01-25 23:15:00|12935.9|12933.3|12935|12933|12937.9|12935.6|12932|12930|548
1674688800000|2023-01-25 23:20:00|12934.3|12932.5|12933.1|12931.2|12935.1|12933.2|12932|12930.4|453
1674689100000|2023-01-25 23:25:00|12932.9|12931.3|12935.2|12933.2|12938.1|12936.1|12932.9|12931.1|649
1674689400000|2023-01-25 23:30:00|12935.1|12933.1|12929.8|12928.2|12936.5|12934.6|12929.4|12927.9|550
1674689700000|2023-01-25 23:35:00|12929.6|12928|12933|12931.4|12933.1|12931.6|12925.5|12924.2|631
1674690000000|2023-01-25 23:40:00|12933.2|12931.6|12931.3|12929.7|12935.3|12933.5|12929.9|12928.5|528
1674690300000|2023-01-25 23:45:00|12931.4|12929.6|12930.9|12928.9|12936.6|12935.1|12928.7|12927.3|602
1674690600000|2023-01-25 23:50:00|12931.1|12928.8|12928.7|12927.1|12931.9|12929.6|12926.7|12925.3|429
1674690900000|2023-01-25 23:55:00|12928.5|12927.2|12927|12925.4|12930.3|12928.3|12923.7|12921.8|770
1674691200000|2023-01-26 00:00:00|12926.9|12925.3|12930.9|12929.1|12939|12937.4|12922.6|12921.2|1070
1674691500000|2023-01-26 00:05:00|12930.8|12929.2|12927|12925.1|12936.2|12935.2|12925.7|12924.4|869
1674691800000|2023-01-26 00:10:00|12926.9|12925.2|12921.3|12919.8|12927|12925.2|12916.9|12915.6|893
1674692100000|2023-01-26 00:15:00|12921.4|12919.7|12924.7|12923.7|12925.8|12924.5|12915.8|12914|899
1674692400000|2023-01-26 00:20:00|12924.9|12923.3|12922.6|12920.7|12926.6|12925.4|12920.7|12919.5|1039
1674692700000|2023-01-26 00:25:00|12922.5|12920.8|12921.1|12919.6|12924.9|12923.6|12915.7|12914.4|759
1674693000000|2023-01-26 00:30:00|12921.2|12919.4|12923|12921.3|12926.6|12925.2|12917.5|12916.1|654
1674693300000|2023-01-26 00:35:00|12922.9|12921.6|12926.6|12925|12927.1|12925.9|12917.7|12916.4|844
1674693600000|2023-01-26 00:40:00|12926.5|12924.9|12925.7|12924.2|12929.3|12928.1|12923|12921.6|613
1674693900000|2023-01-26 00:45:00|12925.8|12925|12930.6|12928.9|12930.6|12929.1|12925.3|12924.1|583
1674694200000|2023-01-26 00:50:00|12930.8|12929.6|12919.1|12917.4|12931.6|12930.2|12911.4|12910.2|1282
1674694500000|2023-01-26 00:55:00|12918.9|12918.4|12922.6|12920.9|12925.6|12924|12917.3|12916.3|1021
1674694800000|2023-01-26 01:00:00|12922.4|12921.4|12933.7|12932|12934.4|12933|12922.4|12921.4|769
1674695100000|2023-01-26 01:05:00|12933.8|12932.1|12930.9|12929.9|12935.2|12933.7|12929.3|12927.7|585
1674695400000|2023-01-26 01:10:00|12931|12930|12929.4|12928.4|12932|12930.6|12925.7|12924.3|656
1674695700000|2023-01-26 01:15:00|12929.3|12928.3|12921.3|12919.8|12929.4|12928.4|12919.4|12918.3|963
1674696000000|2023-01-26 01:20:00|12921.4|12919.7|12921|12920|12925.7|12924.4|12918.6|12917.6|856
1674696300000|2023-01-26 01:25:00|12921.1|12920.1|12929.7|12928.2|12930.4|12928.9|12919.9|12918.6|736
1674696600000|2023-01-26 01:30:00|12929.5|12928|12928.8|12927.3|12932.6|12931.2|12927.8|12926.6|604
1674696900000|2023-01-26 01:35:00|12928.9|12927.1|12919.8|12918.8|12928.9|12927.2|12918.6|12917.6|741
1674697200000|2023-01-26 01:40:00|12919.9|12918.9|12914.7|12913.1|12920.5|12918.9|12910.4|12909.4|1000
1674697500000|2023-01-26 01:45:00|12914.8|12913|12917|12916|12918.9|12917.4|12910.6|12909.3|775
1674697800000|2023-01-26 01:50:00|12917.3|12915.7|12918.9|12917.4|12921.7|12920.3|12916.8|12915.6|635
1674698100000|2023-01-26 01:55:00|12919|12917.3|12922|12920.5|12924.9|12923.9|12918.6|12917.3|592
1674698400000|2023-01-26 02:00:00|12922.2|12920.6|12919.7|12918.7|12923.9|12922.5|12917.4|12916.4|627
1674698700000|2023-01-26 02:05:00|12919.6|12918.6|12919.6|12917.8|12919.9|12918.7|12917.3|12916.1|397
1674699000000|2023-01-26 02:10:00|12919.7|12917.9|12927.2|12925.7|12927.6|12926.3|12914.7|12913.3|700
1674699300000|2023-01-26 02:15:00|12927.4|12925.6|12934.5|12932.9|12934.8|12933.5|12925.1|12923.5|662
1674699600000|2023-01-26 02:20:00|12935.1|12934.1|12940.6|12938.9|12941.6|12940.3|12931.4|12930.1|642
1674699900000|2023-01-26 02:25:00|12940.7|12938.8|12940.6|12938.8|12942.9|12941.9|12936.3|12934.9|630
1674700200000|2023-01-26 02:30:00|12940|12938.9|12937.1|12935.6|12940|12939|12934.5|12933.5|804
1674700500000|2023-01-26 02:35:00|12937.2|12935.7|12935.4|12934.4|12938.4|12937.1|12934|12932.7|629
1674700800000|2023-01-26 02:40:00|12935.5|12934.5|12945.6|12944|12945.7|12944.3|12935.3|12934.2|562
1674701100000|2023-01-26 02:45:00|12945.8|12944.1|12948.9|12947.3|12959.6|12958.3|12945.4|12943.8|1037
1674701400000|2023-01-26 02:50:00|12948.6|12947.6|12943|12941.1|12950.4|12949.1|12941.3|12939.7|611
1674701700000|2023-01-26 02:55:00|12943.1|12941.6|12939.4|12937.9|12943.6|12941.8|12938.8|12937.3|486
1674702000000|2023-01-26 03:00:00|12939.1|12937.6|12938.9|12937.4|12940.6|12939.1|12936.3|12934.7|692
1674702300000|2023-01-26 03:05:00|12938.6|12937.6|12942.1|12941.1|12944.9|12943.3|12938|12936.8|530
1674702600000|2023-01-26 03:10:00|12942.4|12940.9|12933.9|12932.9|12942.9|12941.4|12932.1|12930.8|524
1674702900000|2023-01-26 03:15:00|12934.2|12933.2|12935.2|12933.7|12936.4|12935.4|12928.8|12927.4|720
1674703200000|2023-01-26 03:20:00|12935.3|12933.8|12932.6|12930.9|12938.4|12936.8|12931.3|12929.8|873
1674703500000|2023-01-26 03:25:00|12932.5|12931.2|12930.7|12929.1|12935.8|12934.4|12930.4|12929|507
1674703800000|2023-01-26 03:30:00|12930.8|12928.9|12931.5|12929.9|12934.4|12933|12930.3|12928.7|426
1674704100000|2023-01-26 03:35:00|12931.4|12929.8|12934.6|12932.9|12934.6|12933.3|12928|12926.7|616
1674704400000|2023-01-26 03:40:00|12934.7|12933.7|12935.4|12934.4|12935.8|12934.5|12932.7|12931.5|417
1674704700000|2023-01-26 03:45:00|12935.9|12935.1|12933.8|12932.2|12937|12935.7|12933.3|12931.9|435
1674705000000|2023-01-26 03:50:00|12933.6|12932.3|12933.3|12932.3|12936.7|12935.4|12933.2|12931.5|386
1674705300000|2023-01-26 03:55:00|12933.4|12932.4|12932.2|12930.7|12933.7|12932.5|12929|12927.7|339
1674705600000|2023-01-26 04:00:00|12931.9|12930.9|12929.2|12928.2|12932.1|12930.9|12926.3|12925.3|503
1674705900000|2023-01-26 04:05:00|12929.3|12928.3|12923.3|12921.7|12933.1|12931.9|12922.8|12921.3|682
1674706200000|2023-01-26 04:10:00|12923.4|12922.6|12921|12920|12926.5|12925.2|12920.9|12919.7|509
1674706500000|2023-01-26 04:15:00|12921.1|12920.1|12914.9|12913.3|12922.2|12920.8|12914.2|12912.9|633
1674706800000|2023-01-26 04:20:00|12915.3|12913.9|12905.3|12903.8|12915.3|12914.3|12902.9|12901.9|948
1674707100000|2023-01-26 04:25:00|12905|12904|12908.1|12906.4|12911.4|12910.2|12905|12903.8|656
1674707400000|2023-01-26 04:30:00|12908.4|12906.5|12918.2|12916.4|12919.3|12917.7|12906.1|12904.6|568
1674707700000|2023-01-26 04:35:00|12918.1|12916.5|12914.1|12913.1|12922.2|12921|12913.8|12912.8|484
1674708000000|2023-01-26 04:40:00|12914.5|12913.5|12920.4|12919.4|12921.3|12920|12914.5|12913.5|463
1674708300000|2023-01-26 04:45:00|12920.7|12919.1|12926.9|12925.9|12927.1|12925.9|12919.3|12918.3|461
1674708600000|2023-01-26 04:50:00|12927|12926|12928.1|12927.1|12932.7|12930.9|12925.9|12924.9|441
1674708900000|2023-01-26 04:55:00|12928.3|12926.8|12924.8|12923.8|12928.8|12927.5|12924|12922.6|384
1674709200000|2023-01-26 05:00:00|12924.9|12923.9|12925.2|12923.5|12929.5|12928.8|12924.2|12922.8|418
1674709500000|2023-01-26 05:05:00|12925.1|12923.4|12928.4|12926.7|12928.8|12927.5|12925.1|12923.4|388
1674709800000|2023-01-26 05:10:00|12928.3|12926.6|12937.1|12935.6|12941.8|12940.5|12927.2|12925.8|634
1674710100000|2023-01-26 05:15:00|12937.3|12935.7|12938.1|12937.1|12942.3|12940.6|12936.7|12935.5|694
1674710400000|2023-01-26 05:20:00|12938.2|12937.2|12934.4|12932.8|12938.4|12937.2|12933|12931.8|591
1674710700000|2023-01-26 05:25:00|12934.3|12932.7|12932.5|12930.8|12934.3|12932.7|12931.5|12930.4|428
1674711000000|2023-01-26 05:30:00|12932.6|12930.9|12934.1|12933.1|12934.4|12933.1|12932.2|12930.9|392
1674711300000|2023-01-26 05:35:00|12934.2|12933.2|12937.7|12936.1|12938.3|12937.1|12934.1|12933.1|389
1674711600000|2023-01-26 05:40:00|12937.8|12936.2|12939.2|12938.2|12941.2|12939.9|12935.1|12933.6|550
1674711900000|2023-01-26 05:45:00|12939.6|12937.9|12940.3|12938.8|12944.1|12942.8|12938.4|12937.1|673
1674712200000|2023-01-26 05:50:00|12940.4|12939.1|12936.3|12935.3|12942.9|12941.6|12935.4|12934.1|595
1674712500000|2023-01-26 05:55:00|12935.4|12934.4|12933.8|12932.1|12939.2|12938|12932.4|12931.4|707
1674712800000|2023-01-26 06:00:00|12933.4|12932.2|12935.6|12934|12936.1|12934.8|12931.4|12930.1|758
1674713100000|2023-01-26 06:05:00|12935.7|12934.1|12940|12938.4|12941.6|12940.2|12935.2|12934|733
1674713400000|2023-01-26 06:10:00|12939.7|12938.5|12934.4|12932.6|12940.8|12939.4|12933.2|12931.7|606
1674713700000|2023-01-26 06:15:00|12934.5|12932.7|12935.1|12933.4|12935.9|12934.6|12932.1|12930.5|632
1674714000000|2023-01-26 06:20:00|12935|12933.3|12936|12934.3|12939.8|12938.4|12935|12933.1|570
1674714300000|2023-01-26 06:25:00|12935.9|12934.2|12939.8|12938.8|12940.5|12939.1|12935.5|12934.1|553
1674714600000|2023-01-26 06:30:00|12940|12939|12940.3|12938.6|12941.3|12940.2|12935.4|12933.7|630
1674714900000|2023-01-26 06:35:00|12940.2|12938.5|12939.9|12938|12941.3|12939.7|12936.2|12934.9|717
1674715200000|2023-01-26 06:40:00|12939.8|12937.9|12934.5|12933.5|12941.8|12940.5|12934.4|12933.1|677
1674715500000|2023-01-26 06:45:00|12934.4|12933.4|12926.2|12924.3|12934.6|12933.5|12924.4|12922.6|839
1674715800000|2023-01-26 06:50:00|12926.1|12924.2|12926.2|12924.6|12926.5|12925.5|12920.6|12919.6|877
1674716100000|2023-01-26 06:55:00|12926.1|12924.5|12934.7|12933.7|12937.2|12935.8|12926.1|12924.5|737
1674716400000|2023-01-26 07:00:00|12935.1|12934.1|12950|12948.3|12954.3|12953.2|12934.6|12933.4|1415
1674716700000|2023-01-26 07:05:00|12949.9|12948.5|12959.7|12958.1|12965.2|12963.8|12949.4|12947.6|1304
1674717000000|2023-01-26 07:10:00|12960|12957.9|12964.1|12962.5|12967.4|12966.1|12956.5|12954.9|1222
1674717300000|2023-01-26 07:15:00|12964|12963|12970.3|12968.8|12972.8|12971.8|12956.8|12955.6|1286
1674717600000|2023-01-26 07:20:00|12970.4|12968.7|12970.3|12968.5|12975.6|12974.3|12965.8|12964.4|1105
1674717900000|2023-01-26 07:25:00|12970.4|12968.6|12965.2|12963.3|12973.5|12972|12959.1|12957.5|1314
1674718200000|2023-01-26 07:30:00|12965.1|12963.4|12958.2|12956.3|12965.4|12964.1|12955.6|12954.5|987
1674718500000|2023-01-26 07:35:00|12958.3|12956.4|12964.6|12963|12965.6|12964.1|12957.3|12955.4|832
1674718800000|2023-01-26 07:40:00|12964.4|12962.9|12959.9|12958.1|12968.7|12967.6|12959.8|12958.1|802
1674719100000|2023-01-26 07:45:00|12959.8|12958|12953.2|12951.6|12960.1|12958.3|12952.7|12951|876
1674719400000|2023-01-26 07:50:00|12953.3|12951.7|12956.7|12955.1|12960.3|12958.8|12952|12950.6|844
1674719700000|2023-01-26 07:55:00|12957|12955.4|12949.2|12947.5|12957.8|12956.1|12946.4|12945|904
1674720000000|2023-01-26 08:00:00|12949.6|12948.2|12963.1|12961.5|12964.3|12962.8|12948.8|12947.5|1351
1674720300000|2023-01-26 08:05:00|12963.2|12961.4|12970.6|12969.6|12974|12972.3|12962.3|12961.1|1173
1674720600000|2023-01-26 08:10:00|12970.7|12969.7|12974.8|12973.8|12980.1|12978.8|12966.6|12965.6|974
1674720900000|2023-01-26 08:15:00|12974.7|12973.7|12973.4|12972.4|12982.4|12981.4|12969.6|12968.6|978
1674721200000|2023-01-26 08:20:00|12973.7|12972.2|12969|12967.3|12975.5|12974.5|12966.2|12964.9|922
1674721500000|2023-01-26 08:25:00|12969.1|12967.4|12967.9|12966.9|12974.5|12973.2|12965.4|12964|1096
1674721800000|2023-01-26 08:30:00|12968|12967|12963.8|12962.8|12970.7|12969.2|12962.5|12961.2|1032
1674722100000|2023-01-26 08:35:00|12963.9|12962.9|12963|12962|12966.3|12964.9|12958.9|12957.5|886
1674722400000|2023-01-26 08:40:00|12962.9|12961.9|12961.5|12959.9|12964.7|12963.3|12958|12957|962
1674722700000|2023-01-26 08:45:00|12961.4|12959.6|12968.4|12966.9|12969.2|12967.6|12959.4|12958|879
1674723000000|2023-01-26 08:50:00|12968|12967|12974.2|12972.5|12979.1|12977.9|12968|12966.6|1003
1674723300000|2023-01-26 08:55:00|12974.1|12972.4|12982|12980.4|12987.2|12986.2|12973.4|12972.3|1068
1674723600000|2023-01-26 09:00:00|12981.7|12980.7|12976.9|12975.2|12988.2|12987.2|12976.4|12975|993
1674723900000|2023-01-26 09:05:00|12977|12975.1|12984|12982.1|12986.5|12985.4|12974.3|12973|879
1674724200000|2023-01-26 09:10:00|12983.5|12982|12989.8|12988|12990.9|12989.5|12983.4|12981.9|1048
1674724500000|2023-01-26 09:15:00|12989.9|12988.1|12995.1|12993.4|12997.2|12995.9|12987.1|12985.8|1222
1674724800000|2023-01-26 09:20:00|12995.2|12993.5|12992.7|12991.7|12996.7|12995.5|12988.8|12987.4|915
1674725100000|2023-01-26 09:25:00|12993|12992|12998.4|12996.7|12999.3|12997.9|12990.2|12988.8|977
1674725400000|2023-01-26 09:30:00|12998.6|12996.9|12991.7|12990|13000.1|12998.5|12977.6|12976.4|1454
1674725700000|2023-01-26 09:35:00|12991.9|12990.3|12995|12993.4|12997.7|12996.2|12986.5|12985.1|1080
1674726000000|2023-01-26 09:40:00|12994.9|12993.7|12991|12989.3|12997.4|12996.1|12988.5|12987.1|1128
1674726300000|2023-01-26 09:45:00|12991.3|12990.3|12993.4|12992.4|12997.6|12996.2|12990.7|12988.9|1075
1674726600000|2023-01-26 09:50:00|12993.7|12992.2|12991.4|12990.4|12995.2|12993.8|12986.5|12984.7|1029
1674726900000|2023-01-26 09:55:00|12991.5|12990.5|12996.6|12995.1|13000|12998.9|12991.4|12990.4|849
1674727200000|2023-01-26 10:00:00|12996.9|12994.9|12997.3|12996.3|12999.3|12998.1|12991.4|12989.7|908
1674727500000|2023-01-26 10:05:00|12997.2|12996.2|12991.1|12990.1|13000.6|12999.3|12990.2|12989.2|669
1674727800000|2023-01-26 10:10:00|12991.2|12990.2|12986.7|12985|12993.2|12991.9|12982.8|12981.4|839
1674728100000|2023-01-26 10:15:00|12987|12984.9|12988.8|12987.3|12989.9|12988.7|12985.3|12984.1|730
1674728400000|2023-01-26 10:20:00|12988.6|12987.6|12989.1|12987.5|12992.6|12991.2|12987.5|12986.3|752
1674728700000|2023-01-26 10:25:00|12989.3|12987.6|12983.3|12981.8|12991.5|12990.3|12977.7|12976.2|1000
1674729000000|2023-01-26 10:30:00|12983.2|12981.7|12973.3|12971.6|12983.5|12982.5|12970.5|12968.9|941
1674729300000|2023-01-26 10:35:00|12973.4|12971.7|12969.5|12968.5|12973.5|12972.5|12966.8|12965.5|742
1674729600000|2023-01-26 10:40:00|12969.4|12968.4|12975|12974|12978.1|12976.7|12969.4|12968.4|639
1674729900000|2023-01-26 10:45:00|12975.1|12974.1|12974.6|12973.1|12978.4|12977.1|12973.3|12972.2|482
1674730200000|2023-01-26 10:50:00|12974.7|12973.2|12965.9|12964.9|12974.8|12973.2|12965.9|12964.9|598
1674730500000|2023-01-26 10:55:00|12966|12965|12968.9|12967.2|12972.6|12971.1|12963.3|12962.3|567
1674730800000|2023-01-26 11:00:00|12969|12967.4|12981.3|12979.7|12981.3|12980.1|12968.5|12967.3|738
1674731100000|2023-01-26 11:05:00|12980.7|12979.4|12981.3|12979.6|12983.5|12982.3|12978.7|12977.3|836
1674731400000|2023-01-26 11:10:00|12981.1|12980.1|12983.6|12982.1|12985.1|12983.7|12978.5|12977.2|660
1674731700000|2023-01-26 11:15:00|12983.7|12982.6|12976.8|12975.8|12983.7|12982.6|12975.5|12974.3|617
1674732000000|2023-01-26 11:20:00|12977|12975.5|12972.2|12970.7|12978.8|12977.8|12971.9|12970.7|510
1674732300000|2023-01-26 11:25:00|12971.9|12970.6|12976.1|12975.1|12979|12977.6|12971.8|12970.6|630
1674732600000|2023-01-26 11:30:00|12976.2|12975.2|12983.6|12982.6|12984.5|12983.4|12974.6|12973.6|743
1674732900000|2023-01-26 11:35:00|12983.9|12982.9|12989|12987.4|12990|12988.8|12982.9|12981.8|734
1674733200000|2023-01-26 11:40:00|12989.1|12987.5|12982.9|12981.9|12990|12988.8|12982|12980.5|806
1674733500000|2023-01-26 11:45:00|12983|12982|12986.3|12985.3|12990.1|12989.1|12981.8|12980.5|616
1674733800000|2023-01-26 11:50:00|12986.5|12985|12986.1|12985.1|12986.6|12985.4|12981.3|12980.3|535
1674734100000|2023-01-26 11:55:00|12986|12985|12983.2|12981.6|12986|12985|12980.7|12979.7|681
1674734400000|2023-01-26 12:00:00|12983.3|12981.7|12992|12991|12992.2|12991.2|12981.5|12980.2|438
1674734700000|2023-01-26 12:05:00|12992.1|12991.1|12990.2|12989.2|12992.3|12991.3|12987.8|12986.8|392
1674735000000|2023-01-26 12:10:00|12990.3|12989.3|12994|12993|12995.5|12994.5|12987.8|12986.8|358
1674735300000|2023-01-26 12:15:00|12994.1|12993.1|12994.9|12993.3|13002.5|13001.2|12993.5|12992.5|736
1674735600000|2023-01-26 12:20:00|12995.3|12994.3|12987.8|12986.8|12995.6|12994.3|12985.1|12984|771
1674735900000|2023-01-26 12:25:00|12987.7|12986.7|12981.7|12980.7|12989.6|12988.6|12980.9|12979.7|570
1674736200000|2023-01-26 12:30:00|12981.8|12980.8|12981.5|12980.5|12984.4|12983.2|12977.1|12975.5|568
1674736500000|2023-01-26 12:35:00|12981.6|12980.6|12985.9|12984.9|12991|12990|12981.6|12980.6|453
1674736800000|2023-01-26 12:40:00|12985.6|12984.6|12982.9|12981.3|12987.7|12986.7|12981.5|12980.3|498
1674737100000|2023-01-26 12:45:00|12982.6|12981.4|12974.9|12973.4|12984.8|12983.6|12971.6|12970.6|493
1674737400000|2023-01-26 12:50:00|12974.5|12973.5|12970.3|12969.3|12975.2|12974.1|12965.3|12964.3|561
1674737700000|2023-01-26 12:55:00|12970.1|12969.1|12976|12975|12977.1|12976.1|12969.4|12968.4|642
1674738000000|2023-01-26 13:00:00|12976.4|12975.4|12978.9|12977.9|12979|12977.9|12973.8|12972.8|529
1674738300000|2023-01-26 13:05:00|12979.1|12978.1|12980.3|12979.3|12984.2|12983.2|12978.5|12977.5|666
1674738600000|2023-01-26 13:10:00|12980.7|12979.7|12978.1|12976.6|12981.5|12980.3|12975.1|12973.9|542
1674738900000|2023-01-26 13:15:00|12977.9|12976.5|12973.5|12972.5|12980.8|12979.8|12972.4|12971.4|647
1674739200000|2023-01-26 13:20:00|12972.7|12971.7|12978.4|12977.4|12982|12981|12972.7|12971.7|629
1674739500000|2023-01-26 13:25:00|12978.5|12977.5|12972.2|12967.1|12979.1|12978|12968.1|12966.4|1004
1674739800000|2023-01-26 13:30:00|12971|12967.6|12991.2|12990.2|13038|13032|12971|12966.9|2584
1674740100000|2023-01-26 13:35:00|12991.1|12990.1|12982.7|12981.3|12998.8|12997.6|12974.5|12973.1|2474
1674740400000|2023-01-26 13:40:00|12983.3|12982.1|12999.6|12998.6|13005.7|13004.6|12982|12980.9|2402
1674740700000|2023-01-26 13:45:00|12999.8|12999.3|12994.7|12992.8|13008.7|13007.4|12987.3|12986.2|2206
1674741000000|2023-01-26 13:50:00|12994.8|12993|12985.6|12984.1|12997.2|12996.1|12981.2|12980.2|1536
1674741300000|2023-01-26 13:55:00|12985.3|12984.3|12987.6|12986.6|12993.2|12992.2|12980.3|12979.1|1226
1674741600000|2023-01-26 14:00:00|12987.7|12986.7|12974.4|12973.4|12990|12988.7|12971.1|12970.1|1434
1674741900000|2023-01-26 14:05:00|12974|12973|12989.6|12988.6|12989.7|12988.6|12972.4|12971.4|1198
1674742200000|2023-01-26 14:10:00|12989.5|12988.5|12992.1|12991.1|12998.2|12997.2|12989|12988|1260
1674742500000|2023-01-26 14:15:00|12992|12991|12998.6|12997|13000.9|12999.9|12982.3|12981.2|1333
1674742800000|2023-01-26 14:20:00|12998.7|12997.1|13010.7|13009.2|13010.7|13009.6|12994.7|12993.4|1354
1674743100000|2023-01-26 14:25:00|13010.8|13009.3|13002.8|13001.2|13016.7|13015.3|13000.7|12999.5|1386
1674743400000|2023-01-26 14:30:00|13002.7|13001.1|13013.1|13012.1|13016.4|13015.3|12998.7|12997.7|1460
1674743700000|2023-01-26 14:35:00|13012.8|13011.8|13008.6|13007.6|13014|13012.8|13004.4|13003.4|1184
1674744000000|2023-01-26 14:40:00|13008.8|13007.3|13008.9|13007.9|13010|13008.9|12999.3|12998.3|1098
1674744300000|2023-01-26 14:45:00|13009.1|13008.1|13025.5|13024.5|13029.7|13028.7|13008.3|13007.3|1204
1674744600000|2023-01-26 14:50:00|13025.7|13024.7|13034.6|13033.6|13035.8|13034.8|13025.3|13024.3|1075
1674744900000|2023-01-26 14:55:00|13034.7|13033.7|13032.7|13030.5|13039.3|13037.8|13029.8|13028.6|1263
1674745200000|2023-01-26 15:00:00|13031.3|13030.4|13018.1|13016.5|13036.1|13034.3|13015.2|13014|1920
1674745500000|2023-01-26 15:05:00|13018|13016.4|13023.9|13022.9|13027.8|13026.8|13013.6|13012.5|1240
1674745800000|2023-01-26 15:10:00|13024.3|13023.3|13017.1|13016.1|13027.6|13026.6|13017|13015.8|1114
1674746100000|2023-01-26 15:15:00|13017|13016|13015.4|13014.4|13021.3|13020.3|13014.3|13013|721
1674746400000|2023-01-26 15:20:00|13015.5|13014.5|13024.7|13023.7|13024.8|13023.7|13013.6|13012.4|722
1674746700000|2023-01-26 15:25:00|13024.6|13023.6|13030|13029|13032.8|13031.8|13024.6|13023.4|911
1674747000000|2023-01-26 15:30:00|13030.4|13029.4|13030.7|13029.7|13035.9|13034.9|13023.9|13022.6|926
1674747300000|2023-01-26 15:35:00|13031.1|13029.5|13033.5|13032|13036.2|13035.2|13029.7|13028.4|916
1674747600000|2023-01-26 15:40:00|13033.6|13031.9|13031.6|13030.6|13036.3|13035.3|13030.1|13029.1|908
1674747900000|2023-01-26 15:45:00|13031.9|13030.3|13043.6|13042.6|13045.4|13044.4|13029.5|13028.3|1042
1674748200000|2023-01-26 15:50:00|13043.5|13042.5|13053.6|13052.6|13055.7|13054.3|13043.5|13042.5|980
1674748500000|2023-01-26 15:55:00|13053.3|13052.3|13045|13044|13055.6|13054.6|13044.9|13043.9|1079
1674748800000|2023-01-26 16:00:00|13045.1|13044.1|13035.9|13034.4|13047.7|13046.5|13035.1|13033.8|980
1674749100000|2023-01-26 16:05:00|13035.6|13034.3|13034.8|13033.3|13042.6|13041|13032.3|13031.3|769
1674749400000|2023-01-26 16:10:00|13034.9|13033.2|13037.2|13036.2|13040.8|13039.7|13033.1|13032.1|670
1674749700000|2023-01-26 16:15:00|13037.1|13036.1|13039.9|13038.9|13043|13041.7|13032.2|13031.2|746
1674750000000|2023-01-26 16:20:00|13040.1|13038.6|13049.2|13048.2|13050.9|13049.5|13038.8|13037.6|999
1674750300000|2023-01-26 16:25:00|13049.1|13048.1|13040.5|13039.5|13049.8|13048.8|13039.7|13038.4|983
1674750600000|2023-01-26 16:30:00|13040.6|13039.6|13049.9|13048.9|13051.6|13050.6|13036.4|13035.4|660
1674750900000|2023-01-26 16:35:00|13050.1|13049.1|13052.6|13051.6|13055.4|13054.4|13046.4|13045.4|732
1674751200000|2023-01-26 16:40:00|13052.5|13051.5|13047.3|13045.8|13062.8|13061.5|13046.9|13045.3|990
1674751500000|2023-01-26 16:45:00|13047.4|13045.9|13044.3|13042.6|13047.5|13046|13041.3|13040|827
1674751800000|2023-01-26 16:50:00|13044.4|13042.7|13047.1|13045.5|13049.8|13048.3|13043|13041.7|669
1674752100000|2023-01-26 16:55:00|13046.8|13045.2|13040.8|13039.8|13049.7|13048.4|13036.6|13035.6|813
1674752400000|2023-01-26 17:00:00|13041.1|13039.5|13039.3|13037.8|13042.8|13041.4|13034.7|13033.3|970
1674752700000|2023-01-26 17:05:00|13039.2|13037.7|13030.1|13028.6|13040.2|13038.9|13026.5|13025.2|859
1674753000000|2023-01-26 17:10:00|13029.6|13028.4|13035.5|13034.5|13037|13035.8|13028.8|13027.5|585
1674753300000|2023-01-26 17:15:00|13035.2|13034.2|13033.1|13032.1|13038.5|13037.2|13030.4|13029.4|429
1674753600000|2023-01-26 17:20:00|13032.8|13031.8|13034.9|13033.9|13035.8|13034.8|13030.4|13029.2|343
1674753900000|2023-01-26 17:25:00|13034.8|13033.8|13030.6|13029.6|13036.6|13035.6|13027.6|13026.6|527
1674754200000|2023-01-26 17:30:00|13030.5|13029.5|13032.5|13031.5|13033.1|13032.1|13028.7|13027.4|455
1674754500000|2023-01-26 17:35:00|13032.6|13031.6|13033.3|13032.3|13033.8|13032.8|13030|13029|303
1674754800000|2023-01-26 17:40:00|13033.6|13032.6|13031.6|13030.6|13035.1|13034.1|13031.5|13030.3|288
1674755100000|2023-01-26 17:45:00|13031.7|13030.7|13032.5|13031.5|13036.3|13035.1|13030.5|13029.7|415
1674755400000|2023-01-26 17:50:00|13033.3|13032.3|13034.9|13033.9|13035.9|13034.9|13030.4|13029.3|371
1674755700000|2023-01-26 17:55:00|13035|13034|13034.3|13033.3|13038.3|13037.2|13033.2|13031.9|444
1674756000000|2023-01-26 18:00:00|13033.9|13033.2|13027.2|13025.6|13034.1|13033.3|13022.3|13021.3|795
1674756300000|2023-01-26 18:05:00|13026.6|13025.5|13028.9|13027.9|13030.1|13028.9|13025.5|13024.5|461
1674756600000|2023-01-26 18:10:00|13028.5|13027.5|13025|13023.4|13029.3|13028.2|13022.9|13021.9|584
1674756900000|2023-01-26 18:15:00|13024.9|13023.6|13028|13027|13028.7|13027.4|13024.6|13023.6|443
1674757200000|2023-01-26 18:20:00|13028.1|13027.1|13025.5|13024.5|13030.2|13029|13025.4|13024.4|428
1674757500000|2023-01-26 18:25:00|13025.8|13024.2|13017.3|13016.3|13026.4|13025.4|13012.1|13011|834
1674757800000|2023-01-26 18:30:00|13017.2|13016.2|13019|13017.5|13019.5|13018.4|13015.6|13014.6|521
1674758100000|2023-01-26 18:35:00|13019.1|13017.6|13014.2|13012.5|13019.7|13018.7|13013.5|13012.2|667
1674758400000|2023-01-26 18:40:00|13014|13013|13008.5|13007.5|13015.4|13013.9|13005.7|13004.5|523
1674758700000|2023-01-26 18:45:00|13009.3|13008.3|13008.5|13007.5|13011.5|13010.5|13007.5|13006.4|433
1674759000000|2023-01-26 18:50:00|13008.4|13007.4|13013.1|13012.1|13014.8|13013.8|13008.4|13007.4|369
1674759300000|2023-01-26 18:55:00|13013.3|13012.3|13015.6|13014.6|13017.5|13016.8|13013.2|13012.2|594
1674759600000|2023-01-26 19:00:00|13015.5|13014.5|13020|13019|13020.8|13019.8|13014.6|13013.6|591
1674759900000|2023-01-26 19:05:00|13020.3|13019.3|13018.5|13017.5|13021.8|13020.8|13017.7|13016.7|318
1674760200000|2023-01-26 19:10:00|13018.6|13017.6|13017.9|13016.9|13021.4|13020.2|13017.6|13016.6|302
1674760500000|2023-01-26 19:15:00|13018.1|13016.6|13018.9|13017.9|13019.7|13018.7|13017.8|13016.6|224
1674760800000|2023-01-26 19:20:00|13019.1|13017.6|13018.4|13017.4|13019.4|13018.4|13016.2|13015|296
1674761100000|2023-01-26 19:25:00|13018.6|13017.6|13021.5|13020.5|13022.5|13021.3|13018.6|13017.6|359
1674761400000|2023-01-26 19:30:00|13021.4|13020.4|13020.5|13019.5|13021.4|13020.4|13018.9|13017.9|282
1674761700000|2023-01-26 19:35:00|13020.6|13019.6|13021.5|13020.5|13022.8|13021.6|13020.2|13019.2|212
1674762000000|2023-01-26 19:40:00|13021.4|13020.4|13022.3|13021.3|13023.2|13022.1|13019.8|13018.8|256
1674762300000|2023-01-26 19:45:00|13022.8|13021.8|13023.7|13022.7|13024|13023|13020.5|13019.6|273
1674762600000|2023-01-26 19:50:00|13023.6|13022.6|13024.7|13023.7|13025.8|13024.7|13023.2|13022.2|260
1674762900000|2023-01-26 19:55:00|13024.9|13023.9|13023|13022|13029.9|13028.9|13021.9|13020.7|354
1674763200000|2023-01-26 20:00:00|13023.2|13022.2|13021.7|13020.1|13023.5|13022.2|13020.1|13019.1|416
1674763500000|2023-01-26 20:05:00|13021.6|13021|13021.3|13020.3|13023|13021.6|13020.6|13019.6|261
1674763800000|2023-01-26 20:10:00|13021.4|13020.4|13023.6|13021.9|13024|13022.7|13020.8|13020|307
1674764100000|2023-01-26 20:15:00|13023.5|13022|13026.7|13025.1|13027.1|13026.1|13023.1|13021.8|341
1674764400000|2023-01-26 20:20:00|13026.8|13025.2|13027|13025.3|13027.6|13026.3|13024|13022.5|368
1674764700000|2023-01-26 20:25:00|13026.7|13025.2|13029.3|13027.7|13029.7|13028|13024.9|13023.4|429
1674765000000|2023-01-26 20:30:00|13028.9|13027.9|13027.3|13026.3|13029.3|13027.9|13026.5|13025|205
1674765300000|2023-01-26 20:35:00|13027.7|13026.7|13030|13028.5|13030.2|13029|13025|13023.6|337
1674765600000|2023-01-26 20:40:00|13029.9|13028.4|13028.2|13027.2|13030.5|13029.2|13027.1|13025.6|411
1674765900000|2023-01-26 20:45:00|13028.3|13027.3|13027.1|13026.4|13028.8|13027.5|13027.1|13025.9|212
1674766200000|2023-01-26 20:50:00|13027.3|13026.3|13026.4|13025.4|13027.9|13026.4|13025.3|13023.9|383
1674766500000|2023-01-26 20:55:00|13026.3|13025.3|13025.5|13024|13028.3|13027|13025.1|13023.8|381
1674766800000|2023-01-26 21:00:00|13025.1|13024.1|13026.9|13025.4|13027.1|13025.7|13023.4|13022.1|372
1674767100000|2023-01-26 21:05:00|13027|13026|13027|13026|13028.2|13026.7|13026.1|13024.9|356
1674767400000|2023-01-26 21:10:00|13026.9|13025.9|13028.8|13027.2|13028.9|13027.5|13026.9|13025.4|297
1674767700000|2023-01-26 21:15:00|13028.7|13027.1|13026.6|13025.6|13028.8|13027.4|13026.6|13025.2|237
1674768000000|2023-01-26 21:20:00|13026.2|13025.2|13023.4|13021.8|13026.2|13025.2|13023.3|13021.7|287
1674768300000|2023-01-26 21:25:00|13023|13022|13024.2|13022.3|13024.4|13022.8|13022|13020.6|216
1674768600000|2023-01-26 21:30:00|13024.1|13022.4|13025.2|13023.4|13025.6|13024|13021.3|13019.7|257
1674768900000|2023-01-26 21:35:00|13025.4|13023.5|13026.1|13025.1|13027.8|13026.4|13024.9|13023.3|327
1674769200000|2023-01-26 21:40:00|13026.2|13025.2|13024.7|13023.7|13026.8|13025.4|13024.6|13022.7|136
1674769500000|2023-01-26 21:45:00|13025.1|13023.3|13023.6|13021.6|13025.8|13024.2|13023.1|13021.6|177
1674769800000|2023-01-26 21:50:00|13023.5|13021.7|13024.4|13022.4|13024.5|13022.8|13023.1|13021.6|458
1674770100000|2023-01-26 21:55:00|13024.8|13022.5|13024.7|13019.8|13026|13023|13023|13019|388
1674770400000|2023-01-26 22:00:00|13025|13019|13025.8|13019.8|13026|13020|13024.8|13018.8|16
1674770700000|2023-01-26 22:05:00|13026.6|13020.6|13027|13021|13028.7|13022.7|13025.5|13019.5|166
1674771000000|2023-01-26 22:10:00|13027.1|13021.1|13022.7|13016.7|13027.1|13021.1|13022.2|13016.2|685
1674771300000|2023-01-26 22:15:00|13022.5|13016.5|13022.9|13016.9|13023.3|13017.3|13022.4|13016.4|1178
1674771600000|2023-01-26 22:20:00|13023|13017|13022.6|13016.6|13023.5|13017.5|13022.5|13016.5|876
1674771900000|2023-01-26 22:25:00|13022.5|13016.5|13024|13018|13024.4|13018.4|13022|13016|1293
1674772200000|2023-01-26 22:30:00|13023.9|13017.9|13024.4|13018.4|13024.8|13019.1|13022.9|13017.1|2364
1674772500000|2023-01-26 22:35:00|13024.7|13018.7|13023.5|13018.3|13025.2|13019.2|13022.2|13017.4|2237
1674772800000|2023-01-26 22:40:00|13024|13018.4|13023.3|13017.9|13024.6|13018.6|13022.4|13017.6|2553
1674773100000|2023-01-26 22:45:00|13023.1|13018.4|13022.7|13018.1|13024.4|13018.6|13021.9|13017.4|2396
1674773400000|2023-01-26 22:50:00|13022.4|13018|13020.1|13014.7|13023.8|13018.5|13019.2|13014.3|2243
1674773700000|2023-01-26 22:55:00|13019.7|13014.4|13019.1|13013.1|13020.7|13016.2|13015.2|13009.2|650
1674774000000|2023-01-26 23:00:00|13019|13013|13010.1|13007.3|13025.4|13020.1|13009.3|13005.8|577
1674774300000|2023-01-26 23:05:00|13010.4|13006.8|13009.8|13007.5|13011.5|13009.2|13007.1|13004.4|176
1674774600000|2023-01-26 23:10:00|13009.7|13007.6|13007.1|13005.6|13010.9|13008.2|13006.5|13004.1|358
1674774900000|2023-01-26 23:15:00|13007.9|13005.1|13006.8|13004.9|13012|13009.7|13006|13004|581
1674775200000|2023-01-26 23:20:00|13006.7|13004.8|13001.7|12999.8|13006.8|13004.9|12999.9|12998|655
1674775500000|2023-01-26 23:25:00|13001.6|12999.6|12997|12994.4|13002.3|13000.2|12993.3|12991.2|790
1674775800000|2023-01-26 23:30:00|12996.7|12994.5|12978.7|12976|12998.1|12996.4|12971.1|12969.2|1672
1674776100000|2023-01-26 23:35:00|12978.6|12976.2|12970.7|12968.7|12981.8|12980|12968.6|12966.9|1254
1674776400000|2023-01-26 23:40:00|12971.1|12969|12975.6|12973.7|12978.2|12976.1|12965.5|12964.5|1243
1674776700000|2023-01-26 23:45:00|12975.5|12973.5|12977|12974.9|12979.6|12978.1|12973.9|12972.2|888
1674777000000|2023-01-26 23:50:00|12976.8|12975|12978.5|12976.4|12982.2|12980|12970.2|12968.3|1070
1674777300000|2023-01-26 23:55:00|12978.4|12976.5|12982|12980|12987.1|12985.5|12976.2|12974.2|1301
1674777600000|2023-01-27 00:00:00|12980.9|12979|12982.6|12980.8|12989.7|12987.8|12977.7|12975.6|1189
1674777900000|2023-01-27 00:05:00|12982.7|12980.7|12982|12981|12986.3|12984.5|12976.5|12974.9|952
1674778200000|2023-01-27 00:10:00|12983|12980.8|12984.2|12982.5|12986.1|12984.3|12975.7|12974.5|902
1674778500000|2023-01-27 00:15:00|12984.5|12983|12983.6|12981.9|12988.1|12986.9|12980.7|12978.9|991
1674778800000|2023-01-27 00:20:00|12983.5|12981.8|12978.1|12976|12984.6|12982.9|12975.4|12973.6|986
1674779100000|2023-01-27 00:25:00|12976.8|12975.8|12986.6|12984.8|12987.9|12986.2|12972.3|12970.4|926
1674779400000|2023-01-27 00:30:00|12986.5|12984.7|12978.7|12976.9|12990.1|12988|12978.6|12976.9|907
1674779700000|2023-01-27 00:35:00|12978.4|12977.4|12976.3|12974.6|12983|12981.7|12975.6|12974.3|958
1674780000000|2023-01-27 00:40:00|12976.2|12974.5|12979.9|12978.2|12980.7|12979.1|12975.6|12974.4|820
1674780300000|2023-01-27 00:45:00|12980|12978.3|12980.7|12979.7|12986|12984.8|12979.7|12977.9|906
1674780600000|2023-01-27 00:50:00|12980.8|12979.8|12955.1|12953.4|12980.8|12979.8|12950.4|12949.2|1807
1674780900000|2023-01-27 00:55:00|12955.2|12954.1|12964.7|12963.1|12967.7|12966.2|12954.3|12952.6|1440
1674781200000|2023-01-27 01:00:00|12965.7|12964.1|12969.7|12967.9|12975.6|12974|12963.3|12961.5|1122
1674781500000|2023-01-27 01:05:00|12969.6|12967.8|12973.2|12971.4|12973.2|12971.4|12968.3|12966.9|705
1674781800000|2023-01-27 01:10:00|12973.1|12971.5|12973.3|12971.5|12975.1|12973.6|12970.8|12969.5|679
1674782100000|2023-01-27 01:15:00|12973.1|12971.6|12971.2|12970.2|12977.3|12976|12970.8|12969.6|738
1674782400000|2023-01-27 01:20:00|12971.5|12969.8|12979.9|12978.2|12980|12978.3|12967.1|12965.8|998
1674782700000|2023-01-27 01:25:00|12980.2|12978.6|12974.5|12972.8|12982.4|12980.8|12972.8|12971.1|873
1674783000000|2023-01-27 01:30:00|12974.9|12973.9|12966.1|12964.2|12975.3|12973.9|12964.9|12963.2|870
1674783300000|2023-01-27 01:35:00|12965.8|12964.3|12967.9|12966.1|12969.5|12967.8|12963|12961|720
1674783600000|2023-01-27 01:40:00|12967.8|12966|12973.6|12972.1|12977.3|12976.3|12967.8|12965.9|730
1674783900000|2023-01-27 01:45:00|12973.2|12972.2|12968.7|12967.1|12974.7|12973.3|12968.4|12967|600
1674784200000|2023-01-27 01:50:00|12968.8|12967.2|12968.9|12967.2|12972.2|12970.7|12965.5|12964.3|780
1674784500000|2023-01-27 01:55:00|12968.8|12967.3|12969.8|12968.3|12975.7|12974.2|12968.5|12967.2|657
1674784800000|2023-01-27 02:00:00|12969.7|12968.7|12974.9|12973.3|12978.4|12977|12969.5|12968.2|849
1674785100000|2023-01-27 02:05:00|12975|12973.2|12970.4|12968.6|12976.6|12975.4|12968.1|12966.6|652
1674785400000|2023-01-27 02:10:00|12970.3|12968.5|12965.4|12963.7|12971.3|12969.6|12961.5|12960|655
1674785700000|2023-01-27 02:15:00|12964.5|12963.8|12971|12969.4|12972.5|12971.1|12963.3|12961.9|589
1674786000000|2023-01-27 02:20:00|12970.9|12969.5|12972.1|12971.1|12974.8|12973.6|12970.7|12969.3|602
1674786300000|2023-01-27 02:25:00|12972.2|12971.2|12970.5|12968.8|12972.4|12971.2|12968.4|12966.7|593
1674786600000|2023-01-27 02:30:00|12970.4|12968.7|12973.1|12971.4|12973.3|12972|12968.7|12967.2|612
1674786900000|2023-01-27 02:35:00|12973|12971.3|12969.6|12967.8|12973|12971.5|12969|12967.8|585
1674787200000|2023-01-27 02:40:00|12969.1|12968.1|12969.8|12968.2|12973|12971.4|12969.1|12967.7|537
1674787500000|2023-01-27 02:45:00|12969.4|12968.1|12972.5|12970.5|12972.6|12970.9|12969.2|12967.8|541
1674787800000|2023-01-27 02:50:00|12972.4|12970.6|12977.7|12975.7|12978|12976.4|12970.6|12969|570
1674788100000|2023-01-27 02:55:00|12977.5|12975.9|12977.5|12976|12979.3|12977.7|12976.5|12974.8|522
1674788400000|2023-01-27 03:00:00|12977.2|12976.2|12970.2|12968.6|12977.3|12976.2|12969.5|12968.1|542
1674788700000|2023-01-27 03:05:00|12970.1|12968.7|12971.1|12969.3|12972.5|12971.1|12969.3|12967.9|487
1674789000000|2023-01-27 03:10:00|12971|12970|12972.1|12970.2|12973.7|12972.1|12970.6|12969.3|516
1674789300000|2023-01-27 03:15:00|12972.2|12970.5|12978.7|12977|12983|12981.9|12970.4|12968.9|682
1674789600000|2023-01-27 03:20:00|12977.2|12976.2|12977.9|12976.9|12980.1|12978.6|12975.2|12973.9|531
1674789900000|2023-01-27 03:25:00|12978.3|12977.3|12987.6|12985.8|12989.7|12988.4|12978.3|12977|868
1674790200000|2023-01-27 03:30:00|12987.7|12986|12986.9|12985.4|12989.7|12988.5|12984.1|12983|611
1674790500000|2023-01-27 03:35:00|12987|12986|12990|12988.3|12993.5|12992.1|12986.9|12985.8|785
1674790800000|2023-01-27 03:40:00|12990.1|12988.4|12991|12989.5|12993.5|12992.1|12988.1|12986.6|699
1674791100000|2023-01-27 03:45:00|12991.1|12989.6|12992.2|12990.5|12992.6|12991|12988.4|12986.8|633
1674791400000|2023-01-27 03:50:00|12992.3|12990.6|12984.8|12983.2|12993.2|12991.5|12982.3|12980.9|831
1674791700000|2023-01-27 03:55:00|12985|12983.1|12987.1|12985.2|12989|12987.6|12981.4|12980.1|574
1674792000000|2023-01-27 04:00:00|12987|12985.3|13007.7|13006.7|13008.3|13007.1|12987|12985.2|1224
1674792300000|2023-01-27 04:05:00|13007.5|13006.5|12998.1|12997.1|13007.5|13006.5|12998.1|12996.9|722
1674792600000|2023-01-27 04:10:00|12998.2|12997.2|13003.4|13002.4|13003.8|13002.5|12997.9|12996.6|527
1674792900000|2023-01-27 04:15:00|13003.5|13002.5|13015.1|13014.1|13015.7|13014.3|13003|13001.6|723
1674793200000|2023-01-27 04:20:00|13015|13014|13011.5|13010|13016.3|13015.3|13010.3|13009.1|682
1674793500000|2023-01-27 04:25:00|13011.6|13010.1|13011.1|13010.1|13016.1|13014.7|13009.5|13008.4|606
1674793800000|2023-01-27 04:30:00|13011.2|13010.2|13005.4|13003.9|13011.5|13010.2|13002.4|13001.4|515
1674794100000|2023-01-27 04:35:00|13005.1|13003.8|13003.4|13001.7|13005.7|13004.7|13001|12999.8|464
1674794400000|2023-01-27 04:40:00|13003.5|13001.8|13007.2|13006.2|13008.3|13007|13001.7|13000.4|575
1674794700000|2023-01-27 04:45:00|13007.3|13006.3|13003.9|13002.9|13010|13008.9|13003.9|13002.9|528
1674795000000|2023-01-27 04:50:00|13003.8|13002.8|13002.1|13001.1|13004.8|13003.6|13001.1|12999.9|502
1674795300000|2023-01-27 04:55:00|13002.2|13001.2|13002.9|13001.9|13008.3|13007.1|13002.1|13001.1|391
1674795600000|2023-01-27 05:00:00|13003|13002|13002.5|13001|13006.8|13005.5|13001|12999.8|585
1674795900000|2023-01-27 05:05:00|13002.2|13001.2|12994.5|12992.8|13003.7|13002.3|12993|12991.5|503
1674796200000|2023-01-27 05:10:00|12994.4|12992.9|12994.2|12992.7|12997.5|12996.1|12990.7|12989.2|571
1674796500000|2023-01-27 05:15:00|12993.8|12992.8|12997.9|12996.2|12998.7|12997.7|12992.9|12991.7|458
1674796800000|2023-01-27 05:20:00|12997.8|12996.8|12999.9|12998.9|13002.2|13001.1|12997.6|12996.5|538
1674797100000|2023-01-27 05:25:00|13000|12999|12995.6|12994.6|13001.8|13000.5|12995|12993.8|465
1674797400000|2023-01-27 05:30:00|12996|12994.3|12995.8|12994.8|12999.5|12998.5|12993.8|12992.6|411
1674797700000|2023-01-27 05:35:00|12995.9|12994.9|12998.7|12997.7|12999.8|12998.6|12995.3|12994.3|386
1674798000000|2023-01-27 05:40:00|12998.8|12997.8|12995.5|12994.5|12999.7|12998.4|12995|12993.6|344
1674798300000|2023-01-27 05:45:00|12995.4|12994.4|12997.2|12995.5|12999.5|12998.5|12993|12992|421
1674798600000|2023-01-27 05:50:00|12996.5|12995.3|12999.3|12998.3|13002.8|13001.5|12995.4|12994|343
1674798900000|2023-01-27 05:55:00|12999.5|12998.5|12998.8|12997.8|13002.9|13001.9|12997.8|12996.6|483
1674799200000|2023-01-27 06:00:00|12998.7|12997.7|12997|12995.5|13001.4|13000.4|12993.4|12992.2|517
1674799500000|2023-01-27 06:05:00|12996.8|12995.8|12994.4|12993.4|12997.1|12995.8|12994.1|12993.1|344
1674799800000|2023-01-27 06:10:00|12994.3|12993.3|12986.2|12985.2|12994.3|12993.3|12982.8|12981.5|579
1674800100000|2023-01-27 06:15:00|12986.3|12985.3|12992|12990.1|12992|12990.7|12985.3|12984|550
1674800400000|2023-01-27 06:20:00|12992.1|12990.2|12990.9|12989.9|12992.9|12991.6|12989.6|12988.4|443
1674800700000|2023-01-27 06:25:00|12991|12990|12994.7|12993.1|12996.2|12994.9|12988.9|12987.6|513
1674801000000|2023-01-27 06:30:00|12994.6|12992.9|13006.5|13005.5|13006.8|13005.7|12994.2|12992.9|664
1674801300000|2023-01-27 06:35:00|13006.6|13005.6|13008.1|13007.1|13011.7|13010.4|13005.7|13004.5|599
1674801600000|2023-01-27 06:40:00|13008|13007|13017.7|13015.7|13023.8|13022.4|13007.4|13006.1|928
1674801900000|2023-01-27 06:45:00|13017.8|13015.8|13026.9|13025.2|13027.6|13025.9|13014.6|13013.5|743
1674802200000|2023-01-27 06:50:00|13027|13025.3|13018.7|13017|13027.3|13025.8|13018.1|13016.7|856
1674802500000|2023-01-27 06:55:00|13018.4|13016.8|13019.1|13018.1|13021.5|13020|13013.8|13012.6|730
1674802800000|2023-01-27 07:00:00|13019.5|13018.5|13016.3|13014.5|13027.9|13026.3|13014.3|13013.1|1058
1674803100000|2023-01-27 07:05:00|13016.4|13014.9|13011.4|13009.6|13018.6|13017.2|13010.7|13009.1|1018
1674803400000|2023-01-27 07:10:00|13011.7|13009.8|13011.9|13010|13014.7|13013.1|13008.1|13006.5|773
1674803700000|2023-01-27 07:15:00|13012|13010.1|13008.4|13006.8|13014.6|13013.3|13007.8|13006.5|674
1674804000000|2023-01-27 07:20:00|13008.5|13006.5|13005.1|13004.1|13009.2|13007.7|13001.9|13000.5|704
1674804300000|2023-01-27 07:25:00|13005.5|13004|13006|13004.4|13010.2|13008.6|13003.7|13002.5|477
1674804600000|2023-01-27 07:30:00|13005.5|13004.5|13005.3|13004.3|13010.3|13008.9|13005.3|13004.3|508
1674804900000|2023-01-27 07:35:00|13005.4|13004.4|13005.8|13004.8|13010.1|13008.6|13005.3|13003.9|611
1674805200000|2023-01-27 07:40:00|13006.1|13004.5|13007|13006|13009.9|13008.9|13003.9|13002.7|432
1674805500000|2023-01-27 07:45:00|13007.2|13006.2|13007.2|13006.2|13010.1|13009.1|13006.1|13005|544
1674805800000|2023-01-27 07:50:00|13007.3|13006.3|12995.3|12993.4|13009.6|13008.2|12993.2|12991.4|817
1674806100000|2023-01-27 07:55:00|12995.4|12993.3|12997.4|12995.8|12997.4|12996.1|12988.8|12987.5|825
1674806400000|2023-01-27 08:00:00|12996.4|12995.4|12979.2|12978.2|12997.5|12996.4|12977.3|12976.3|1055
1674806700000|2023-01-27 08:05:00|12979.3|12978.3|12978.3|12976.1|12980.6|12979.6|12972.3|12971.1|1142
1674807000000|2023-01-27 08:10:00|12978.2|12976.2|12987.7|12986|12988.6|12987.6|12976.9|12975.7|1060
1674807300000|2023-01-27 08:15:00|12987.8|12986.1|12992.2|12990.5|12996.4|12994.8|12985.4|12983.9|1059
1674807600000|2023-01-27 08:20:00|12992.1|12990.4|12990.8|12989.8|12994.7|12992.9|12989.4|12988|950
1674807900000|2023-01-27 08:25:00|12991.3|12989.6|12998.1|12997.1|13001.4|12999.9|12988.4|12986.9|1055
1674808200000|2023-01-27 08:30:00|12998.8|12997.8|12997.9|12996.9|13000.9|12999.9|12993.3|12992|936
1674808500000|2023-01-27 08:35:00|12998|12997|12993.7|12992.2|12998.3|12997.3|12991|12989.6|913
1674808800000|2023-01-27 08:40:00|12993.8|12992.3|12987.7|12986.1|12994.4|12993|12986.9|12985.9|724
1674809100000|2023-01-27 08:45:00|12987.5|12986.5|12989.7|12988.7|12992.1|12991.1|12984.4|12983.1|820
1674809400000|2023-01-27 08:50:00|12989.8|12988.8|12994|12993|12997|12995.7|12987.2|12986.2|597
1674809700000|2023-01-27 08:55:00|12993.8|12992.8|12991.4|12990.4|12996.3|12994.9|12991.1|12989.7|738
1674810000000|2023-01-27 09:00:00|12991.6|12990.6|12985.4|12984.4|12993.9|12992.7|12981.9|12980.8|709
1674810300000|2023-01-27 09:05:00|12985.5|12984.5|12986.2|12985.2|12987.7|12986.3|12980.8|12979.7|650
1674810600000|2023-01-27 09:10:00|12986.3|12985.3|12981.4|12980.4|12986.6|12985.4|12981.3|12980.3|526
1674810900000|2023-01-27 09:15:00|12981.3|12980.3|12980.7|12979.7|12982.3|12980.7|12976.9|12975.9|692
1674811200000|2023-01-27 09:20:00|12980.8|12979.8|12978.7|12977.7|12983|12982|12975.5|12974.2|806
1674811500000|2023-01-27 09:25:00|12978.6|12977.6|12984.1|12983.1|12984.6|12983.3|12978|12976.5|817
1674811800000|2023-01-27 09:30:00|12984|12983|12978.1|12976.6|12984.4|12983.2|12976.3|12975.1|607
1674812100000|2023-01-27 09:35:00|12977.8|12976.8|12986.7|12985.7|12987.5|12986.3|12977.2|12976.2|753
1674812400000|2023-01-27 09:40:00|12986.6|12985.6|12991.5|12990.5|12992.2|12991.2|12984.5|12983.2|538
1674812700000|2023-01-27 09:45:00|12991.1|12990.1|12993.6|12992|12996.8|12995.5|12990.7|12989.7|660
1674813000000|2023-01-27 09:50:00|12993.4|12992.4|12991.1|12989.6|12996.1|12994.7|12988.1|12987.1|665
1674813300000|2023-01-27 09:55:00|12991|12989.5|12985.8|12984.8|12993.6|12992.4|12985.4|12984.4|441
1674813600000|2023-01-27 10:00:00|12985.9|12984.9|12982.9|12981.9|12987.9|12986.6|12982.8|12981.8|438
1674813900000|2023-01-27 10:05:00|12982.8|12981.8|12983|12982|12984|12983|12979.7|12978.7|554
1674814200000|2023-01-27 10:10:00|12983.1|12982.1|12982.2|12981.2|12984.5|12983.3|12977.8|12976.4|662
1674814500000|2023-01-27 10:15:00|12982.3|12981.3|12978.2|12976.6|12983|12981.6|12977.9|12976.4|659
1674814800000|2023-01-27 10:20:00|12978.3|12976.7|12969.5|12968.5|12979.1|12977.7|12967.8|12966.8|734
1674815100000|2023-01-27 10:25:00|12969.4|12968.4|12973.9|12972.4|12974.5|12973.1|12966.8|12965.8|906
1674815400000|2023-01-27 10:30:00|12973.7|12972.7|12978.2|12976.6|12979.6|12978.2|12973.2|12972.2|832
1674815700000|2023-01-27 10:35:00|12977.6|12976.3|12973.9|12972.9|12979.3|12978|12973.1|12972.1|812
1674816000000|2023-01-27 10:40:00|12973.8|12972.8|12975.3|12974.3|12978.2|12977.2|12971.2|12970|705
1674816300000|2023-01-27 10:45:00|12975.2|12974.2|12979.6|12978.6|12980.4|12979.2|12974.4|12973.4|459
1674816600000|2023-01-27 10:50:00|12979.7|12978.7|12979|12978|12980|12979|12976.8|12975.6|407
1674816900000|2023-01-27 10:55:00|12979.1|12978.1|12983.2|12982.2|12984.9|12983.6|12978.9|12977.9|517
1674817200000|2023-01-27 11:00:00|12983.1|12982.1|12977.1|12976.1|12983.6|12982.3|12976|12975|483
1674817500000|2023-01-27 11:05:00|12977.2|12976.2|12976.8|12975.8|12979.1|12978.1|12975.1|12973.8|624
1674817800000|2023-01-27 11:10:00|12976.9|12975.9|12976.8|12975.8|12979.1|12978.1|12975.2|12973.8|530
1674818100000|2023-01-27 11:15:00|12976.5|12975.5|12982.5|12981.5|12983.1|12981.8|12974.9|12973.9|568
1674818400000|2023-01-27 11:20:00|12982.6|12981.6|12984.5|12983.5|12988.5|12987.1|12982.4|12981.1|545
1674818700000|2023-01-27 11:25:00|12984.8|12983.1|12991.6|12990.6|12992.6|12991.6|12982.8|12981.8|574
1674819000000|2023-01-27 11:30:00|12991.7|12990.7|12994.2|12993.2|12995|12994.1|12987.6|12986.4|650
1674819300000|2023-01-27 11:35:00|12994.3|12993.3|12990.8|12989.8|12996|12994.8|12989.8|12988.5|528
1674819600000|2023-01-27 11:40:00|12990.9|12989.9|12993.5|12992.5|12994.6|12993.3|12989.1|12988.1|573
1674819900000|2023-01-27 11:45:00|12993.4|12992.4|12995.6|12994.6|12998|12997|12993.4|12992.4|732
1674820200000|2023-01-27 11:50:00|12995.2|12994.2|12994.8|12993.8|12997|12995.8|12993.2|12992.2|621
1674820500000|2023-01-27 11:55:00|12994.9|12993.9|12991.4|12990.4|12996.6|12995.6|12991.4|12990.4|482
1674820800000|2023-01-27 12:00:00|12991.5|12990.5|12991.5|12990.5|12992.3|12991.3|12988.1|12987.1|410
1674821100000|2023-01-27 12:05:00|12991.6|12990.6|12991.5|12990.5|12993.3|12992.3|12990.6|12989.6|330
1674821400000|2023-01-27 12:10:00|12991.4|12990.4|12986.7|12985.7|12992.2|12991.2|12985.8|12984.8|331
1674821700000|2023-01-27 12:15:00|12986.8|12985.8|12986.6|12985.6|12988.3|12987.3|12983.5|12982.5|286
1674822000000|2023-01-27 12:20:00|12986.5|12985.5|12995.8|12994.8|12995.9|12994.9|12986.4|12985.4|370
1674822300000|2023-01-27 12:25:00|12995.6|12994.6|12992.1|12990.6|12998.4|12997.4|12989.1|12988|562
1674822600000|2023-01-27 12:30:00|12991.8|12990.8|12994.4|12992.8|12997|12996|12991.4|12990|615
1674822900000|2023-01-27 12:35:00|12994.8|12993.8|12998.7|12997.7|13000.7|12999.5|12994.6|12993.2|566
1674823200000|2023-01-27 12:40:00|12998.5|12997.5|12990.5|12989.5|12998.6|12997.6|12989.8|12988.8|469
1674823500000|2023-01-27 12:45:00|12990.6|12989.6|12992.2|12991.2|12993.4|12992.4|12988.5|12987.5|371
1674823800000|2023-01-27 12:50:00|12992.3|12991.3|12991.5|12990.5|12993.4|12992.4|12989.7|12988.7|340
1674824100000|2023-01-27 12:55:00|12991.4|12990.4|12987.7|12986.7|12991.5|12990.5|12982.1|12981.1|565
1674824400000|2023-01-27 13:00:00|12987.6|12986.6|12986.6|12985.6|12994.4|12993.1|12986.2|12985.2|540
1674824700000|2023-01-27 13:05:00|12986.4|12985.4|12984.2|12983.2|12987.2|12986.2|12981.1|12980.1|589
1674825000000|2023-01-27 13:10:00|12984.4|12983.4|12986.7|12985.7|12988.5|12987.5|12984.3|12983.3|564
1674825300000|2023-01-27 13:15:00|12986.9|12985.9|12989.7|12988.7|12990.4|12989.4|12986.4|12985.4|528
1674825600000|2023-01-27 13:20:00|12989.9|12988.9|12983.4|12982.4|12991.4|12990.4|12983.2|12982.2|756
1674825900000|2023-01-27 13:25:00|12984.1|12983.1|12988.2|12982.2|12988.2|12985.8|12981.2|12979.8|906
1674826200000|2023-01-27 13:30:00|12988.5|12982.7|12960.7|12959|12988.5|12982.9|12956.4|12955.2|1616
1674826500000|2023-01-27 13:35:00|12960.5|12958.9|12967.5|12966.5|12975.3|12974|12959.9|12958.2|1289
1674826800000|2023-01-27 13:40:00|12967.4|12966.4|12971.2|12970.2|12972.1|12971.1|12961.4|12960.4|866
1674827100000|2023-01-27 13:45:00|12971.1|12970.1|12974.3|12973.3|12975.6|12974.6|12964|12963|896
1674827400000|2023-01-27 13:50:00|12974.4|12973.4|12971.5|12970.5|12975.5|12974.5|12968.2|12967.2|827
1674827700000|2023-01-27 13:55:00|12971.3|12970.3|12974.3|12973.3|12975.2|12974.2|12967.8|12966.8|672
1674828000000|2023-01-27 14:00:00|12973.6|12972.6|12969|12968|12973.6|12972.6|12964.7|12963.8|829
1674828300000|2023-01-27 14:05:00|12969.1|12968.1|12982.5|12981.5|12982.6|12981.6|12968.3|12967.3|713
1674828600000|2023-01-27 14:10:00|12982.4|12981.4|12989.8|12988.8|12995.3|12994.3|12981.9|12980.9|940
1674828900000|2023-01-27 14:15:00|12989.9|12988.9|12987.3|12986.3|12994.3|12993.3|12984.1|12983|807
1674829200000|2023-01-27 14:20:00|12987.4|12986.4|12991.9|12990.3|12996.3|12995.3|12984.8|12983.7|818
1674829500000|2023-01-27 14:25:00|12992|12990.4|12990.8|12989.8|12995.6|12994.3|12986.9|12985.9|929
1674829800000|2023-01-27 14:30:00|12990.9|12989.9|12999|12998|12999|12998|12989.4|12988.2|1126
1674830100000|2023-01-27 14:35:00|12998.9|12997.9|12996.4|12995.4|13007.4|13006.4|12993.7|12992.6|940
1674830400000|2023-01-27 14:40:00|12996.2|12995.2|12988.3|12987.3|12999.2|12998.2|12986.7|12985.7|955
1674830700000|2023-01-27 14:45:00|12988.2|12987.2|12978.8|12977.8|12988.2|12987.2|12978.2|12977.2|821
1674831000000|2023-01-27 14:50:00|12978.9|12977.9|12989.8|12988.8|12989.9|12988.9|12977.7|12976.7|857
1674831300000|2023-01-27 14:55:00|12989.7|12988.7|12991.3|12987.1|12995.3|12993.7|12988.4|12986.5|1023
1674831600000|2023-01-27 15:00:00|12991.6|12987.7|12992.9|12991.2|12998.2|12996.7|12979.5|12977.1|1470
1674831900000|2023-01-27 15:05:00|12993|12992|12982.3|12981.3|12994.1|12992.9|12979.8|12978.5|990
1674832200000|2023-01-27 15:10:00|12982.1|12981.1|12979.5|12978.5|12988.8|12987.8|12978.6|12977.6|787
1674832500000|2023-01-27 15:15:00|12980|12979|12987.3|12986.3|12989.8|12988.8|12979.4|12978.4|758
1674832800000|2023-01-27 15:20:00|12987.4|12986.4|12991.2|12990.2|12993.5|12992.5|12982.3|12981.3|654
1674833100000|2023-01-27 15:25:00|12990.7|12989.7|12992|12991|12992.4|12991.4|12987.4|12986.4|644
1674833400000|2023-01-27 15:30:00|12992.3|12990.8|12991.7|12990.7|12994.8|12993.8|12988.1|12987.1|697
1674833700000|2023-01-27 15:35:00|12991.8|12990.8|12988.5|12987.5|12994|12993|12984.4|12983.4|633
1674834000000|2023-01-27 15:40:00|12988.4|12987.4|12986|12985|12989.8|12988.8|12985.1|12984|771
1674834300000|2023-01-27 15:45:00|12985.7|12984.7|12990.7|12989.7|12996.6|12995.6|12985.6|12984.6|1064
1674834600000|2023-01-27 15:50:00|12990.6|12989.6|12994|12993|13005|13004|12989.4|12988.4|1179
1674834900000|2023-01-27 15:55:00|12993.6|12992.6|12998.8|12997.8|13001.6|13000.6|12993.3|12992.3|960
1674835200000|2023-01-27 16:00:00|12998.7|12997.7|12985.4|12984.4|12999.9|12998.9|12985.4|12984.4|961
1674835500000|2023-01-27 16:05:00|12985.8|12984.3|12992.7|12991.7|12992.8|12991.8|12984.6|12983.6|762
1674835800000|2023-01-27 16:10:00|12992.5|12991.5|12987.7|12986.7|12995.5|12994.2|12987.1|12986|566
1674836100000|2023-01-27 16:15:00|12987.3|12986.3|12986.9|12985.9|12988.1|12987.1|12983.3|12982.3|579
1674836400000|2023-01-27 16:20:00|12986.8|12985.8|12992.4|12991.4|12993.3|12992.3|12982.9|12981.9|535
1674836700000|2023-01-27 16:25:00|12992.5|12991.5|12992.5|12991.5|12993.6|12992.5|12988.7|12987.7|555
1674837000000|2023-01-27 16:30:00|12992.6|12991.6|12981.3|12979.6|12992.7|12991.7|12979.9|12978.9|598
1674837300000|2023-01-27 16:35:00|12981.1|12979.8|12984.8|12983.8|12985.5|12984.5|12980.4|12979|441
1674837600000|2023-01-27 16:40:00|12984.7|12983.7|12986.2|12985.2|12986.7|12985.7|12982.1|12981.1|408
1674837900000|2023-01-27 16:45:00|12986.1|12985.1|12984.8|12983.8|12988.5|12987.3|12983.4|12982.4|342
1674838200000|2023-01-27 16:50:00|12984.7|12983.7|12990.5|12988.9|12992.8|12991.2|12982.7|12981.7|415
1674838500000|2023-01-27 16:55:00|12990.1|12989.1|12994.6|12993.6|12994.7|12993.7|12989.6|12988.1|566
1674838800000|2023-01-27 17:00:00|12994.2|12993.5|12991.4|12990.4|12996.6|12995.6|12989.1|12987.5|698
1674839100000|2023-01-27 17:05:00|12991.5|12990.5|12991.2|12990.2|12992.2|12991|12988.8|12987.8|346
1674839400000|2023-01-27 17:10:00|12991.1|12990.1|12988|12987|12993.8|12992.6|12987.8|12986.5|457
1674839700000|2023-01-27 17:15:00|12987.9|12986.9|12990.1|12988.6|12991.9|12990.7|12987|12985.7|410
1674840000000|2023-01-27 17:20:00|12989.8|12988.8|12989.4|12988.4|12990.7|12989.7|12987.2|12985.8|483
1674840300000|2023-01-27 17:25:00|12989.3|12988.3|12990|12989|12991.1|12990.1|12988.1|12987|393
1674840600000|2023-01-27 17:30:00|12990.3|12988.8|12984.6|12983.1|12990.4|12989.1|12983.7|12982.5|450
1674840900000|2023-01-27 17:35:00|12984.3|12983.3|12985.8|12984.8|12987.3|12986.3|12982.7|12981.7|357
1674841200000|2023-01-27 17:40:00|12985.7|12984.7|12988|12986.4|12988.6|12987.4|12984.6|12983.5|279
1674841500000|2023-01-27 17:45:00|12987.7|12986.7|12986.7|12985.7|12990.3|12989.3|12984.8|12983.5|318
1674841800000|2023-01-27 17:50:00|12986.9|12985.9|12988.6|12987.1|12989.3|12988.3|12984.8|12983.7|304
1674842100000|2023-01-27 17:55:00|12988.3|12987.3|12991.9|12990.9|12991.9|12990.9|12987.4|12986.4|304
1674842400000|2023-01-27 18:00:00|12992|12991|12992.6|12991.6|12993.4|12992.4|12990.8|12989.8|266
1674842700000|2023-01-27 18:05:00|12992.7|12991.7|12995.2|12994.2|12995.2|12994.2|12991.9|12990.9|266
1674843000000|2023-01-27 18:10:00|12995.1|12994.1|12989.6|12988.6|12995.6|12994.6|12989.6|12988.3|293
1674843300000|2023-01-27 18:15:00|12989.7|12988.7|12989.1|12988.1|12990.4|12989.2|12987.6|12986.6|318
1674843600000|2023-01-27 18:20:00|12989.2|12988.2|12990.1|12989.1|12990.7|12989.7|12988.2|12987.2|294
1674843900000|2023-01-27 18:25:00|12990|12989|12991.3|12990.6|12992|12991|12989.7|12988.4|312
1674844200000|2023-01-27 18:30:00|12990.9|12989.9|12991.4|12990.4|12993.7|12992.5|12990.7|12989.7|205
1674844500000|2023-01-27 18:35:00|12991.5|12990.5|12992.4|12990.8|12993.3|12992.3|12991.4|12990.4|286
1674844800000|2023-01-27 18:40:00|12992.1|12991.1|12991.4|12989.8|12994.4|12993.4|12990.6|12989.4|330
1674845100000|2023-01-27 18:45:00|12991.5|12989.9|12992|12991|12994.5|12993.5|12991.2|12989.8|343
1674845400000|2023-01-27 18:50:00|12992.1|12991.1|12991.8|12990.8|12994.3|12993.3|12991.3|12990.3|249
1674845700000|2023-01-27 18:55:00|12991.7|12990.7|12992.5|12991.5|12993.1|12992.1|12990.9|12989.8|305
1674846000000|2023-01-27 19:00:00|12992.4|12991.4|12988.5|12987.5|12992.5|12991.5|12987.7|12986.5|266
1674846300000|2023-01-27 19:05:00|12988.4|12987.4|12989.6|12988.6|12990.9|12989.7|12988.2|12986.8|280
1674846600000|2023-01-27 19:10:00|12989.8|12988.8|12989.2|12988.5|12991.3|12990.2|12989.1|12988.2|210
1674846900000|2023-01-27 19:15:00|12989.1|12988.4|12991|12990|12991.6|12990.6|12989.1|12988.4|181
1674847200000|2023-01-27 19:20:00|12991.1|12990.1|12993|12992|12993|12992|12988.7|12987.5|224
1674847500000|2023-01-27 19:25:00|12992.9|12991.9|12992.1|12991.1|12993.1|12992.1|12989.6|12988.6|347
1674847800000|2023-01-27 19:30:00|12992.2|12991.2|12992.6|12991.6|12994.7|12993.7|12991.1|12989.8|248
1674848100000|2023-01-27 19:35:00|12992.7|12991.7|12992.6|12991.6|12993.8|12992.8|12991|12990|197
1674848400000|2023-01-27 19:40:00|12992.7|12991.7|12992.6|12991.6|12993.3|12992.2|12991.3|12990.3|233
1674848700000|2023-01-27 19:45:00|12992.7|12991.7|12992.6|12991.6|12994.5|12993.5|12991.8|12990.8|205
1674849000000|2023-01-27 19:50:00|12992.5|12991.5|12991.7|12990.7|12993.1|12992.1|12990.7|12989.6|172
1674849300000|2023-01-27 19:55:00|12991.6|12990.6|12991.1|12990.1|12993.6|12992.4|12990.5|12989.5|244
1674849600000|2023-01-27 20:00:00|12991.3|12990.3|12992|12991|12993.7|12992.4|12990.9|12989.9|314
1674849900000|2023-01-27 20:05:00|12991.9|12990.9|12987.4|12986.4|12992.1|12991.1|12986.5|12985.4|280
1674850200000|2023-01-27 20:10:00|12987.5|12986.5|12988.3|12987.3|12989.3|12988.2|12987.2|12986|244
1674850500000|2023-01-27 20:15:00|12988.2|12987.2|12987.8|12986.8|12989.8|12988.6|12987.1|12985.9|184
1674850800000|2023-01-27 20:20:00|12987.7|12987|12988.5|12987.5|12990.2|12988.9|12987.7|12986.5|245
1674851100000|2023-01-27 20:25:00|12988.4|12987.4|12990.3|12989.3|12992.1|12991.1|12988.3|12987.3|232
1674851400000|2023-01-27 20:30:00|12989.4|12988.4|12989|12988|12992.2|12990.9|12988.8|12987.5|253
1674851700000|2023-01-27 20:35:00|12989.1|12988.1|12989.2|12988.2|12989.6|12988.2|12987.9|12986.6|125
1674852000000|2023-01-27 20:40:00|12989.1|12988.1|12988.5|12986.8|12989.8|12988.3|12988.1|12986.8|208
1674852300000|2023-01-27 20:45:00|12988.6|12986.9|12989.3|12988.3|12989.9|12988.6|12987.3|12986.1|261
1674852600000|2023-01-27 20:50:00|12989.2|12988.2|12989.3|12987.8|12990.1|12988.7|12986.6|12985.2|357
1674852900000|2023-01-27 20:55:00|12989.4|12987.9|12988.3|12987.3|12990.4|12989.1|12988.1|12986.7|297
1674853200000|2023-01-27 21:00:00|12988.8|12987.8|12988.3|12987.3|12990.2|12988.6|12988.2|12987.2|224
1674853500000|2023-01-27 21:05:00|12988.4|12987.4|12986.5|12985.5|12988.4|12987.4|12985.7|12984.7|276
1674853800000|2023-01-27 21:10:00|12986.3|12985.3|12985.6|12984.6|12986.5|12985.5|12985.4|12984.4|149
1674854100000|2023-01-27 21:15:00|12985.4|12984.4|12983.5|12982.5|12985.4|12984.4|12982.3|12981.3|363
1674854400000|2023-01-27 21:20:00|12983.6|12982.6|12982.6|12981.6|12983.6|12982.6|12982.4|12981.4|243
1674854700000|2023-01-27 21:25:00|12982.7|12981.7|12985.8|12984.8|12986|12985|12982.5|12981.5|240
1674855000000|2023-01-27 21:30:00|12985.9|12984.9|12985.9|12984.9|12988.2|12985.9|12985.7|12983.3|139
1674855300000|2023-01-27 21:35:00|12986|12985|12987.2|12986.2|12990.1|12986.4|12985.8|12984.6|127
1674855600000|2023-01-27 21:40:00|12987.3|12986.3|12987.8|12986.8|12989.8|12987.5|12986.4|12983.1|202
1674855900000|2023-01-27 21:45:00|12987.9|12986.9|12985.9|12984.9|12989.9|12987.7|12985|12982.3|210
1674856200000|2023-01-27 21:50:00|12986|12985|12984.4|12983.4|12988.8|12985.9|12982.4|12979.6|331
1674856500000|2023-01-27 21:55:00|12983.2|12982.2|12988.2|12982.2|12991.2|12985.2|12980.7|12977.2|699
1675026000000|2023-01-29 21:00:00|12977.1|12970.1|12975.8|12967.8|12977.1|12970.1|12973.2|12965.6|11
1675026300000|2023-01-29 21:05:00|12980.9|12969|12977.6|12967.6|12980.9|12969.3|12976|12967.6|10
1675026600000|2023-01-29 21:10:00|12980.9|12969|12983.6|12971.6|12983.6|12971.6|12980.9|12969|2
1675026900000|2023-01-29 21:15:00|12980.9|12969|12983.6|12971.6|12983.6|12971.6|12977.6|12967.6|4
1675027200000|2023-01-29 21:20:00|12980.9|12969|12981.2|12969.2|12981.2|12969.2|12980.9|12969|2
1675027500000|2023-01-29 21:25:00|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|1
1675027800000|2023-01-29 21:30:00|12981.2|12969.2|12982.2|12970.2|12982.2|12970.2|12978.8|12968.2|6
1675028100000|2023-01-29 21:35:00|12978.7|12968.7|12982.2|12970.2|12982.2|12970.2|12978.7|12968.7|9
1675028400000|2023-01-29 21:40:00|12984.3|12972.3|12979.6|12969.6|12984.3|12972.3|12978.7|12968.7|4
1675028700000|2023-01-29 21:45:00|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|1
1675029000000|2023-01-29 21:50:00|12979.3|12970.2|12984.5|12972.5|12984.5|12972.5|12979.3|12968.8|9
1675029300000|2023-01-29 21:55:00|12984.6|12972.6|12980.3|12968.3|12984.6|12972.6|12977.1|12965.1|29
1675029600000|2023-01-29 22:00:00|12980.2|12968.2|12974|12963.7|12980.2|12968.2|12971.6|12960.5|32
1675029900000|2023-01-29 22:05:00|12971.6|12961.9|12984.7|12973.7|12985|12974|12971.6|12961.9|38
1675030200000|2023-01-29 22:10:00|12984.9|12973.9|12984.8|12978.8|12985.5|12979.5|12979.5|12973.5|33
1675030500000|2023-01-29 22:15:00|12985|12979|12989.2|12983.8|12990.7|12984.7|12984.2|12978.2|63
1675030800000|2023-01-29 22:20:00|12987.7|12983.4|12988.5|12984.6|12989.5|12984.8|12986.4|12981.4|61
1675031100000|2023-01-29 22:25:00|12988.6|12984.7|12987.1|12986.1|12988.9|12986.2|12987.1|12983.2|31
1675031400000|2023-01-29 22:30:00|12988.9|12983.3|12985.2|12979.2|12988.9|12983.3|12977.9|12971.9|809
1675031700000|2023-01-29 22:35:00|12985.7|12979.7|12985|12979|12985.7|12979.7|12984.7|12978.7|110
1675032000000|2023-01-29 22:40:00|12985.1|12979.1|12985.2|12979.2|12985.4|12979.4|12984.8|12978.8|34
1675032300000|2023-01-29 22:45:00|12985.3|12979.3|12984.6|12978.6|12985.8|12979.8|12984.5|12978.5|125
1675032600000|2023-01-29 22:50:00|12984.7|12978.7|12985|12979|12985.7|12979.7|12984.6|12978.6|386
1675032900000|2023-01-29 22:55:00|12985.1|12979.1|12985.7|12979.7|12986.8|12980.8|12984.7|12978.7|840
1675033200000|2023-01-29 23:00:00|12985.4|12979.4|12983.1|12980.4|12991.5|12988.1|12983.1|12979.4|421
1675033500000|2023-01-29 23:05:00|12983.2|12980.6|12984.8|12982.2|12985|12982.4|12978.8|12975.9|306
1675033800000|2023-01-29 23:10:00|12984.7|12982.1|12982.6|12980.5|12984.8|12982.6|12980.5|12978.4|451
1675034100000|2023-01-29 23:15:00|12982.5|12980.1|12983.5|12981.5|12985.5|12983.4|12980.8|12978.7|1079
1675034400000|2023-01-29 23:20:00|12983.6|12981.7|12982.2|12980.2|12987|12985.5|12981.9|12980|1192
1675034700000|2023-01-29 23:25:00|12982.3|12980.1|12980.5|12978.7|12988.2|12986.1|12979.6|12977.7|1168
1675035000000|2023-01-29 23:30:00|12980.4|12979.3|12977.3|12975.3|12981.1|12979.3|12975|12973|773
1675035300000|2023-01-29 23:35:00|12977.1|12975|12978.7|12977.1|12979.4|12977.9|12975.6|12973.8|710
1675035600000|2023-01-29 23:40:00|12978.8|12976.9|12978.2|12976.7|12981|12979.2|12977.7|12976|701
1675035900000|2023-01-29 23:45:00|12978.1|12977.1|12984.9|12982.8|12984.9|12983|12978|12976.6|794
1675036200000|2023-01-29 23:50:00|12985.1|12983.2|12981.4|12980.4|12985.4|12983.8|12979.8|12978.1|841
1675036500000|2023-01-29 23:55:00|12981.3|12980.3|12984.8|12983|12987.1|12985.3|12981.1|12979.3|896
1675036800000|2023-01-30 00:00:00|12984.9|12983.1|12989.9|12988.1|12993.2|12991.7|12984.2|12982.6|1075
1675037100000|2023-01-30 00:05:00|12990|12987.9|13002.9|13000.9|13003.9|13002.8|12988.4|12987.1|928
1675037400000|2023-01-30 00:10:00|13002.8|13001|13010.3|13008.7|13012|13010.4|13002.3|13000.9|1025
1675037700000|2023-01-30 00:15:00|13010.4|13008.8|13007.1|13005.5|13012.2|13010.8|13004.5|13003|860
1675038000000|2023-01-30 00:20:00|13007.3|13006|13010.9|13009.2|13013.4|13012.4|13003.8|13002.8|725
1675038300000|2023-01-30 00:25:00|13010.8|13009.1|13003.4|13001.6|13011.1|13009.7|13002.1|13000.8|554
1675038600000|2023-01-30 00:30:00|13003.5|13001.8|13004.6|13003.6|13005.3|13004.2|13001.5|13000|431
1675038900000|2023-01-30 00:35:00|13004.5|13003.5|12998.3|12996.7|13005.3|13004.3|12993.8|12992.8|827
1675039200000|2023-01-30 00:40:00|12998.4|12996.8|13001.1|12999.6|13005.1|13003.8|12997.5|12996.1|653
1675039500000|2023-01-30 00:45:00|13000.9|12999.9|12996|12994.4|13001.1|13000.1|12993.8|12992.5|804
1675039800000|2023-01-30 00:50:00|12996.1|12995|13005.1|13003.6|13006.3|13004.8|12986.6|12985.3|1392
1675040100000|2023-01-30 00:55:00|13005.7|13004.2|13009.2|13007.6|13015.1|13013.5|13004.5|13003.1|1334
1675040400000|2023-01-30 01:00:00|13009.5|13007.9|13013.3|13011.3|13013.3|13011.5|13006.6|13005.2|1009
1675040700000|2023-01-30 01:05:00|13013.4|13011.6|13017.9|13016.2|13020.6|13019.2|13012.7|13011.3|1302
1675041000000|2023-01-30 01:10:00|13018.1|13016.3|13019.5|13018|13021.6|13020.6|13015.8|13014.6|974
1675041300000|2023-01-30 01:15:00|13019.8|13017.9|13016.2|13014.4|13019.8|13018.7|13014.7|13013.6|667
1675041600000|2023-01-30 01:20:00|13016.3|13014.3|13011.5|13010.5|13016.3|13014.8|13010.5|13009.5|779
1675041900000|2023-01-30 01:25:00|13011.4|13010.4|13014.8|13013.2|13014.8|13013.6|13010.7|13009.5|673
1675042200000|2023-01-30 01:30:00|13015.4|13014.4|13028.1|13026.2|13030.5|13028.9|13015.4|13014.4|942
1675042500000|2023-01-30 01:35:00|13028.2|13026.3|13025|13023.5|13028.3|13026.6|13021.1|13019.8|761
1675042800000|2023-01-30 01:40:00|13025.5|13023.4|13022.8|13021.8|13027.3|13025.9|13022.7|13021.4|835
1675043100000|2023-01-30 01:45:00|13022.7|13021.7|13019.2|13018.2|13022.7|13021.7|13017|13015.4|674
1675043400000|2023-01-30 01:50:00|13019.1|13018.1|13019|13018|13023|13021.7|13016.5|13015.5|695
1675043700000|2023-01-30 01:55:00|13018.9|13017.9|13023.6|13021.9|13023.7|13022|13018.8|13017.6|716
1675044000000|2023-01-30 02:00:00|13023.9|13022.3|13025.2|13024.2|13027.4|13026.2|13023.6|13022.3|655
1675044300000|2023-01-30 02:05:00|13025.3|13024.3|13024.7|13023.1|13027.3|13026.3|13023.4|13022|571
1675044600000|2023-01-30 02:10:00|13024.6|13023|13017.4|13015.6|13024.9|13023.5|13015.2|13013.7|941
1675044900000|2023-01-30 02:15:00|13017.5|13015.5|13013.5|13012.5|13017.5|13015.8|13011.3|13010.1|682
1675045200000|2023-01-30 02:20:00|13013.4|13012.4|13015.4|13013.8|13016.9|13015.7|13011.6|13010.3|616
1675045500000|2023-01-30 02:25:00|13015.2|13013.7|13013.7|13012.2|13016.3|13014.8|13009.9|13008.7|832
1675045800000|2023-01-30 02:30:00|13013.9|13012.1|13012.6|13010.9|13014.5|13013.2|13011|13009.8|594
1675046100000|2023-01-30 02:35:00|13012.4|13010.8|13009.8|13008.2|13014.2|13012.8|13007|13005.4|831
1675046400000|2023-01-30 02:40:00|13009.9|13008.1|13007.4|13005.8|13012.2|13010.7|13006.7|13005.7|987
1675046700000|2023-01-30 02:45:00|13007.3|13005.7|13008.7|13006.8|13008.8|13007.8|13005.5|13004.3|462
1675047000000|2023-01-30 02:50:00|13008.8|13006.7|13003.7|13002.7|13009.4|13008|13003.7|13002.7|569
1675047300000|2023-01-30 02:55:00|13003.8|13002.8|13008.1|13007.1|13009.1|13008.1|13003.3|13001.9|691
1675047600000|2023-01-30 03:00:00|13008|13007|13007.3|13005.8|13009|13007.7|13005.5|13004.2|702
1675047900000|2023-01-30 03:05:00|13007.4|13005.9|13013.2|13011.6|13014.5|13012.9|13007.2|13005.8|555
1675048200000|2023-01-30 03:10:00|13013.1|13011.5|13014.1|13012.2|13014.8|13013.4|13011.5|13010.4|542
1675048500000|2023-01-30 03:15:00|13014.2|13012.3|13013.7|13012|13014.7|13013.5|13012.7|13011.4|303
1675048800000|2023-01-30 03:20:00|13013.6|13011.9|13009.7|13008.1|13014.5|13013|13009|13007.8|396
1675049100000|2023-01-30 03:25:00|13009.8|13008.3|13007.4|13006.4|13011.6|13010.3|13007.3|13006.1|347
1675049400000|2023-01-30 03:30:00|13007.5|13006.5|13008.5|13007.5|13009.8|13008.7|13006.8|13005.4|430
1675049700000|2023-01-30 03:35:00|13008.6|13007.6|13006.9|13005.9|13008.6|13007.6|13005.8|13004.7|377
1675050000000|2023-01-30 03:40:00|13006.8|13005.8|13004.9|13003.9|13007.9|13006.7|13003.9|13002.9|334
1675050300000|2023-01-30 03:45:00|13005.2|13003.6|13005.1|13004.1|13006.6|13005.2|13003.7|13002.5|401
1675050600000|2023-01-30 03:50:00|13005|13004|13000|12999|13005.4|13004.2|12999.3|12998.3|514
1675050900000|2023-01-30 03:55:00|13000.1|12999.1|12991.8|12990.8|13000.9|12999.6|12991.7|12990.7|635
1675051200000|2023-01-30 04:00:00|12992.8|12991.8|12980.2|12978.4|12996.3|12991.9|12931.8|12929.1|2031
1675051500000|2023-01-30 04:05:00|12980.7|12978.7|12954.1|12952.3|12984.3|12982.3|12953|12951.3|1705
1675051800000|2023-01-30 04:10:00|12954.2|12952.2|12925.6|12923.8|12962.1|12960|12923.3|12921.3|1999
1675052100000|2023-01-30 04:15:00|12926.1|12923.5|12944.9|12942.6|12951.4|12949.7|12921.4|12919.5|2046
1675052400000|2023-01-30 04:20:00|12944.8|12943.1|12948.4|12946|12960.8|12959.1|12943.1|12940.9|1595
1675052700000|2023-01-30 04:25:00|12948.1|12946.1|12944.2|12942.2|12955.5|12953.8|12943.1|12941.6|1278
1675053000000|2023-01-30 04:30:00|12944.3|12942.4|12955.7|12953.9|12956.8|12955.8|12939.7|12937.8|1435
1675053300000|2023-01-30 04:35:00|12955.9|12954|12947.4|12945.2|12962|12959.9|12945.1|12942.8|1176
1675053600000|2023-01-30 04:40:00|12947.5|12945.6|12949.2|12947.3|12952.1|12950.1|12939.8|12938.6|1118
1675053900000|2023-01-30 04:45:00|12949.4|12947.2|12954.4|12951.9|12954.4|12952.2|12946.4|12944.7|947
1675054200000|2023-01-30 04:50:00|12954.1|12952|12954.8|12953.1|12958.8|12957.1|12950.8|12949|1025
1675054500000|2023-01-30 04:55:00|12954.6|12952.8|12948.9|12947.3|12960.9|12958.9|12948.5|12947.1|812
1675054800000|2023-01-30 05:00:00|12949.5|12948|12954.2|12952.3|12954.9|12953.7|12946.1|12944.7|1002
1675055100000|2023-01-30 05:05:00|12954.3|12952.4|12953.9|12951.5|12955.9|12954.1|12944.1|12942.9|1133
1675055400000|2023-01-30 05:10:00|12953.8|12951.6|12942.8|12941|12953.9|12951.8|12942|12940.6|923
1675055700000|2023-01-30 05:15:00|12942.9|12941.1|12948|12945.9|12950.8|12949.5|12941.5|12939.9|793
1675056000000|2023-01-30 05:20:00|12947.9|12946.2|12946.7|12944.8|12948.1|12946.2|12942.6|12941|851
1675056300000|2023-01-30 05:25:00|12946.3|12944.9|12964.3|12962.7|12968.9|12966.8|12946|12944.5|1151
1675056600000|2023-01-30 05:30:00|12964.4|12962.8|12961.7|12959.6|12965.1|12963.4|12958.8|12957.2|1134
1675056900000|2023-01-30 05:35:00|12961.5|12959.7|12963.6|12962|12964|12962.1|12959|12957.4|692
1675057200000|2023-01-30 05:40:00|12963.7|12962.1|12970.9|12968.7|12972.3|12970.4|12962.8|12961.5|871
1675057500000|2023-01-30 05:45:00|12970.8|12969|12970.1|12968.4|12976.1|12974.6|12967.1|12965.6|967
1675057800000|2023-01-30 05:50:00|12969.8|12968.1|12963.3|12961.7|12970.3|12968.5|12962.2|12960.4|974
1675058100000|2023-01-30 05:55:00|12963.1|12961.4|12965.1|12963.2|12967.7|12966.2|12961.2|12959.7|895
1675058400000|2023-01-30 06:00:00|12965|12963.1|12959.8|12958.2|12965.6|12964.4|12959|12957.7|1036
1675058700000|2023-01-30 06:05:00|12959.9|12959.2|12962.1|12960.1|12965.9|12964.4|12957.7|12956.6|888
1675059000000|2023-01-30 06:10:00|12962.2|12960.5|12956.8|12955.1|12964.2|12962.5|12955.3|12953.5|876
1675059300000|2023-01-30 06:15:00|12956.9|12954.9|12953.3|12951.7|12958.4|12957.4|12953.1|12951.5|913
1675059600000|2023-01-30 06:20:00|12953.2|12951.5|12950.6|12949|12954.2|12952.5|12949.1|12948.1|808
1675059900000|2023-01-30 06:25:00|12950.5|12949.5|12949.5|12947.9|12955.7|12954.2|12946.3|12944.7|960
1675060200000|2023-01-30 06:30:00|12950.6|12949.6|12952.9|12951.4|12953.3|12952.2|12946.6|12945.2|913
1675060500000|2023-01-30 06:35:00|12953|12951.3|12955.1|12953.5|12956|12954.7|12950.3|12949|977
1675060800000|2023-01-30 06:40:00|12955|12953.4|12960.1|12958.6|12961.1|12960.1|12952.6|12951.2|912
1675061100000|2023-01-30 06:45:00|12960.2|12958.5|12963.9|12962.1|12966.2|12964.6|12957.5|12956.5|770
1675061400000|2023-01-30 06:50:00|12963.8|12962|12960.6|12959.6|12964.9|12963.9|12958.9|12957.6|764
1675061700000|2023-01-30 06:55:00|12960.5|12959.5|12960.4|12958.6|12962|12960.5|12955.1|12954|553
1675062000000|2023-01-30 07:00:00|12960.1|12958.5|12951.8|12950.8|12960.1|12958.9|12950.9|12949.7|851
1675062300000|2023-01-30 07:05:00|12951.5|12950.5|12950.6|12948.9|12954.1|12952.7|12948|12946.8|764
1675062600000|2023-01-30 07:10:00|12950.7|12948.8|12944.1|12943.1|12950.8|12949.6|12942|12940.7|777
1675062900000|2023-01-30 07:15:00|12944.3|12942.8|12955.2|12953.3|12955.5|12954.3|12944|12942.8|796
1675063200000|2023-01-30 07:20:00|12955.1|12953.2|12947.6|12946.6|12956.9|12955.5|12946.9|12945.7|809
1675063500000|2023-01-30 07:25:00|12948|12946.4|12948.9|12947.3|12953.7|12951.8|12945.5|12944.3|821
1675063800000|2023-01-30 07:30:00|12949|12947|12957.3|12955.7|12959.2|12957.8|12949|12947|952
1675064100000|2023-01-30 07:35:00|12957.7|12956|12955.8|12954.2|12960.5|12959.1|12954.8|12953.4|788
1675064400000|2023-01-30 07:40:00|12955.1|12954.1|12959|12958|12960.7|12959.6|12954.9|12953.7|628
1675064700000|2023-01-30 07:45:00|12959.3|12957.7|12963.3|12961.7|12963.8|12962.5|12956.1|12954.9|529
1675065000000|2023-01-30 07:50:00|12962.9|12961.9|12966.7|12965|12968.7|12967.4|12962.8|12961.6|693
1675065300000|2023-01-30 07:55:00|12966.6|12965.2|12959.2|12957.6|12966.9|12965.6|12958.6|12957.4|622
1675065600000|2023-01-30 08:00:00|12959.4|12958.4|12979.3|12978.3|12980.4|12979.1|12959.4|12958.4|1614
1675065900000|2023-01-30 08:05:00|12978.8|12977.8|12986.8|12985.8|12991.2|12990|12976.2|12974.9|1467
1675066200000|2023-01-30 08:10:00|12987.2|12986.2|12988|12987|12990.4|12988.9|12982.5|12981.2|1198
1675066500000|2023-01-30 08:15:00|12988.2|12987.2|12994.2|12993.2|12995.2|12994|12988|12987|1092
1675066800000|2023-01-30 08:20:00|12994.5|12993|12995.2|12994.2|13001.9|13000.7|12990.9|12989.7|1145
1675067100000|2023-01-30 08:25:00|12995.6|12993.8|12993.8|12992.2|12999|12997.8|12992.8|12991.7|1011
1675067400000|2023-01-30 08:30:00|12993.7|12992.1|13000|12999|13007.1|13005.7|12990.9|12989.9|1093
1675067700000|2023-01-30 08:35:00|12999.6|12998.6|13001.3|12999.8|13004.4|13003|12997.5|12996.4|958
1675068000000|2023-01-30 08:40:00|13001.5|13000|13002.8|13001.8|13006.6|13005.3|13000.8|12999.4|982
1675068300000|2023-01-30 08:45:00|13003|13002|13009.4|13008.4|13012.8|13011.3|13000.3|12999.3|1116
1675068600000|2023-01-30 08:50:00|13009.6|13008.6|13015.1|13014.1|13019.1|13017.7|13009.6|13008.6|938
1675068900000|2023-01-30 08:55:00|13015.4|13013.8|13013.5|13012.5|13015.4|13014.4|13009.7|13008.4|997
1675069200000|2023-01-30 09:00:00|13013.7|13012.2|13008.7|13007.7|13015|13014|13007.1|13005.9|1046
1675069500000|2023-01-30 09:05:00|13008.9|13007.4|13012.4|13011.4|13012.7|13011.4|13008.6|13007.4|917
1675069800000|2023-01-30 09:10:00|13012.3|13011.3|13006.5|13005.5|13014.9|13013.9|13006.5|13005.3|871
1675070100000|2023-01-30 09:15:00|13006.8|13005.3|13003.8|13002.3|13008|13006.7|13002.7|13001.4|930
1675070400000|2023-01-30 09:20:00|13004|13002.2|13002.2|13001.2|13004.6|13003.3|13000.7|12999.7|597
1675070700000|2023-01-30 09:25:00|13002.7|13001.7|12998.2|12997.2|13003.7|13002.6|12997.8|12996.5|657
1675071000000|2023-01-30 09:30:00|12998.1|12997.1|12994.5|12993.5|13000.3|12998.9|12992.9|12991.7|689
1675071300000|2023-01-30 09:35:00|12994.4|12993.4|12998.1|12997.1|13000.1|12998.9|12994.4|12993.4|518
1675071600000|2023-01-30 09:40:00|12998.2|12997.2|13002|13001|13003.1|13001.9|12996|12995|528
1675071900000|2023-01-30 09:45:00|13002.1|13001.1|12991.3|12990.3|13002.7|13001.6|12990.1|12989.1|561
1675072200000|2023-01-30 09:50:00|12991.8|12990.8|12994.4|12993.4|12995.4|12994.4|12991.5|12990.5|509
1675072500000|2023-01-30 09:55:00|12994.9|12993.9|12997.5|12996.5|12998|12997|12993.5|12992.5|486
1675072800000|2023-01-30 10:00:00|12997.3|12996.3|12994.3|12993.3|12998|12997|12992.9|12991.9|618
1675073100000|2023-01-30 10:05:00|12994.4|12993.4|12992.7|12991.7|12994.8|12993.8|12990.6|12989.5|546
1675073400000|2023-01-30 10:10:00|12992.6|12991.6|12994.2|12993.2|12996.4|12995.2|12992.4|12991.2|574
1675073700000|2023-01-30 10:15:00|12994.3|12993.3|12998.5|12997.5|12999|12997.8|12992.1|12990.9|623
1675074000000|2023-01-30 10:20:00|12998.6|12997.6|12993.5|12992.5|13000|12998.9|12991.9|12990.6|667
1675074300000|2023-01-30 10:25:00|12993.8|12992.1|12998.5|12997.5|12999.8|12998.5|12992.1|12990.9|566
1675074600000|2023-01-30 10:30:00|12998.4|12997.4|12991.6|12989.6|12999.5|12998.5|12990.8|12989.4|635
1675074900000|2023-01-30 10:35:00|12991.1|12990.1|12991.1|12990.1|12992.9|12991.7|12985.9|12984.4|656
1675075200000|2023-01-30 10:40:00|12991.4|12989.9|12994.4|12993.4|12996.7|12995.4|12990.1|12988.9|688
1675075500000|2023-01-30 10:45:00|12994.3|12993.3|12988.4|12987.4|12997|12996|12987.9|12986.9|534
1675075800000|2023-01-30 10:50:00|12988.5|12987.5|12988.8|12987.8|12990.4|12989.2|12985.9|12984.9|643
1675076100000|2023-01-30 10:55:00|12989.1|12987.5|12987.6|12986.1|12992.4|12991.3|12987.1|12985.7|756
1675076400000|2023-01-30 11:00:00|12987.7|12986|12999.5|12998.5|12999.8|12998.7|12987.6|12986|722
1675076700000|2023-01-30 11:05:00|12999.6|12998.6|13004.8|13003.2|13005.5|13004.3|12998.6|12997.4|632
1675077000000|2023-01-30 11:10:00|13004.2|13003.1|13005.2|13004.2|13005.8|13004.7|13002.8|13001.4|663
1675077300000|2023-01-30 11:15:00|13005.3|13004.3|13004.1|13002.6|13006.5|13005.2|13002.7|13001.6|558
1675077600000|2023-01-30 11:20:00|13004|13002.3|13010.1|13008.5|13011.1|13009.9|13001.8|13000.6|742
1675077900000|2023-01-30 11:25:00|13010|13008.6|13008.9|13007.9|13012.3|13011|13008.5|13007.3|680
1675078200000|2023-01-30 11:30:00|13008.8|13007.8|13014.6|13013.6|13015.2|13014.2|13006.8|13005.5|846
1675078500000|2023-01-30 11:35:00|13014.7|13013.7|13015.3|13013.8|13017.6|13016.6|13013.4|13012.4|614
1675078800000|2023-01-30 11:40:00|13015.5|13014|13020.3|13019.3|13020.7|13019.7|13012.9|13011.7|555
1675079100000|2023-01-30 11:45:00|13019.8|13018.8|13022.4|13020.8|13022.5|13021.3|13018|13016.8|551
1675079400000|2023-01-30 11:50:00|13022.1|13021.1|13022.8|13021.8|13026.3|13025.3|13022|13020.8|674
1675079700000|2023-01-30 11:55:00|13022.7|13021.7|13017.7|13016.7|13022.7|13021.7|13016.1|13014.7|686
1675080000000|2023-01-30 12:00:00|13017.8|13016.8|13014.2|13013.2|13019.6|13018.5|13012.8|13011.6|616
1675080300000|2023-01-30 12:05:00|13014.1|13013.1|13015.5|13014.5|13016|13015|13010.9|13009.7|368
1675080600000|2023-01-30 12:10:00|13015.3|13014.3|13017.7|13016.7|13018.3|13017.3|13013.4|13012.4|496
1675080900000|2023-01-30 12:15:00|13017.6|13016.6|13015|13014|13018.4|13017.4|13011.6|13010.6|559
1675081200000|2023-01-30 12:20:00|13014.9|13013.9|13014.4|13013.7|13015.8|13014.8|13010.9|13009.9|447
1675081500000|2023-01-30 12:25:00|13014.3|13013.6|13014.9|13013.9|13015.9|13015|13011.8|13010.8|332
1675081800000|2023-01-30 12:30:00|13015|13014|13015.4|13013.9|13017.6|13016.3|13010|13009|521
1675082100000|2023-01-30 12:35:00|13015.2|13014.2|13016.3|13015.3|13018.7|13017.5|13014.8|13013.4|531
1675082400000|2023-01-30 12:40:00|13016.4|13015.4|13008.7|13007.2|13018.2|13016.9|13007.6|13006.6|384
1675082700000|2023-01-30 12:45:00|13008.3|13007.3|13005.3|13003.7|13009.2|13008.2|13001.7|13000.7|385
1675083000000|2023-01-30 12:50:00|13005|13004|13005|13004|13008.5|13007.5|13000.7|12999.7|421
1675083300000|2023-01-30 12:55:00|13004.9|13003.9|13007.8|13006.8|13009.1|13008.1|13002.2|13001.2|500
1675083600000|2023-01-30 13:00:00|13007.7|13006.7|13005.9|13004.9|13008.6|13007.6|13002.6|13001.6|582
1675083900000|2023-01-30 13:05:00|13006|13005|13002.5|13001.5|13008.6|13007.6|13002.5|13001.5|489
1675084200000|2023-01-30 13:10:00|13002.6|13001.6|13005.5|13004.5|13007.1|13006.1|12998.7|12997.7|552
1675084500000|2023-01-30 13:15:00|13005.3|13004.3|13010.2|13009.2|13011.9|13010.9|13005|13004|507
1675084800000|2023-01-30 13:20:00|13010.6|13009.6|13011.7|13010.7|13014.5|13013.5|13004.8|13003.8|535
1675085100000|2023-01-30 13:25:00|13011.8|13010.8|13012.8|13011.8|13014.6|13013.6|13009.4|13008.4|540
1675085400000|2023-01-30 13:30:00|13012.9|13011.9|13014.9|13013.9|13021.6|13020.6|13012.8|13011.8|834
1675085700000|2023-01-30 13:35:00|13014.6|13013.6|13010.9|13009.9|13015.3|13014.3|13007.2|13006.2|615
1675086000000|2023-01-30 13:40:00|13010.6|13009.6|13003.4|13002.4|13012.7|13011.5|13002.6|13001.6|512
1675086300000|2023-01-30 13:45:00|13003.3|13002.3|13001.1|13000.1|13007.2|13006.2|12997.6|12996.6|695
1675086600000|2023-01-30 13:50:00|13000.3|12999.3|13004.6|13003.6|13006.3|13005.3|13000|12999|467
1675086900000|2023-01-30 13:55:00|13004.5|13003.5|13014.2|13013.2|13014.2|13013.2|13002.9|13001.9|638
1675087200000|2023-01-30 14:00:00|13014.1|13013.1|13015.7|13014.7|13019|13018|13013.7|13012.7|706
1675087500000|2023-01-30 14:05:00|13015.8|13014.8|13013.1|13012.1|13016.6|13015.3|13012.2|13011.2|561
1675087800000|2023-01-30 14:10:00|13013.2|13012.2|13015.2|13014.2|13016.2|13015.2|13010.1|13009.1|497
1675088100000|2023-01-30 14:15:00|13015.3|13014.3|13021.3|13020.3|13021.9|13020.9|13013|13012|547
1675088400000|2023-01-30 14:20:00|13021.4|13020.4|13026.3|13025.3|13035.5|13034.1|13021.4|13020.4|847
1675088700000|2023-01-30 14:25:00|13026.4|13025.4|13023.5|13022.5|13026.5|13025.5|13021.3|13020.3|619
1675089000000|2023-01-30 14:30:00|13023.7|13022.7|13017.9|13016.9|13031.2|13030|13016.6|13015.4|949
1675089300000|2023-01-30 14:35:00|13018.3|13017.3|13018.8|13017.8|13022.1|13021.2|13014.5|13013.5|611
1675089600000|2023-01-30 14:40:00|13018.7|13017.7|13026.4|13025.4|13026.4|13025.4|13018.4|13017.3|745
1675089900000|2023-01-30 14:45:00|13026.5|13025.5|13028.5|13027.5|13031.7|13030.7|13023.1|13022|766
1675090200000|2023-01-30 14:50:00|13028.7|13027.2|13032.4|13030.8|13035.8|13034.8|13025.1|13024.1|768
1675090500000|2023-01-30 14:55:00|13032.1|13031.1|13027.2|13026.2|13034.7|13033.4|13025.3|13024.3|734
1675090800000|2023-01-30 15:00:00|13027.3|13026.3|13024.2|13023.2|13034.3|13033.1|13023.6|13022.6|860
1675091100000|2023-01-30 15:05:00|13024.1|13023.1|13025.2|13024.2|13027.9|13026.8|13021.7|13020.7|829
1675091400000|2023-01-30 15:10:00|13025.3|13024.3|13021.1|13020.1|13025.4|13024.4|13018.3|13017.3|638
1675091700000|2023-01-30 15:15:00|13020.5|13019.5|13025.9|13024.9|13028.6|13027.6|13019.6|13018.4|594
1675092000000|2023-01-30 15:20:00|13026.2|13025.2|13026.1|13025.1|13029.8|13028.8|13024.9|13023.9|676
1675092300000|2023-01-30 15:25:00|13026|13025|13023.9|13022.9|13026.1|13025.1|13020.9|13019.9|622
1675092600000|2023-01-30 15:30:00|13023.8|13022.8|13030.5|13029.5|13032|13031|13023.8|13022.8|720
1675092900000|2023-01-30 15:35:00|13030.4|13029.4|13032.6|13031.6|13036.7|13035.7|13028.5|13027.5|658
1675093200000|2023-01-30 15:40:00|13032.8|13031.8|13023.9|13022.9|13033.3|13032|13023.8|13022.8|597
1675093500000|2023-01-30 15:45:00|13023.8|13022.8|13025.6|13024.6|13027.5|13026.5|13021.4|13020.4|525
1675093800000|2023-01-30 15:50:00|13025.7|13024.7|13034|13033|13034.5|13033.5|13020|13019.2|825
1675094100000|2023-01-30 15:55:00|13033.9|13032.9|13032.2|13031.2|13041|13039.9|13031.6|13030.6|786
1675094400000|2023-01-30 16:00:00|13032.1|13031.4|13033.9|13032.9|13036.8|13035.8|13030|13029|693
1675094700000|2023-01-30 16:05:00|13034.1|13033.1|13036.9|13035.9|13038.5|13037.5|13032.9|13031.9|620
1675095000000|2023-01-30 16:10:00|13037|13036|13031.6|13030.6|13039.1|13038.1|13031|13030|704
1675095300000|2023-01-30 16:15:00|13031.7|13030.7|13033.1|13032.1|13034.2|13033.2|13030.7|13029.7|421
1675095600000|2023-01-30 16:20:00|13033.2|13032.2|13036.9|13035.9|13039.7|13038.7|13033.1|13032.1|520
1675095900000|2023-01-30 16:25:00|13036.8|13035.8|13037.9|13036.9|13040.7|13039.7|13036.1|13035.1|434
1675096200000|2023-01-30 16:30:00|13037.7|13036.7|13041.6|13040.6|13042.6|13041.9|13037.5|13036.5|464
1675096500000|2023-01-30 16:35:00|13041.7|13040.7|13044.2|13043.2|13047.5|13046.5|13041.5|13040.5|415
1675096800000|2023-01-30 16:40:00|13044.3|13043.3|13038.1|13037.1|13044.5|13043.5|13038|13036.7|364
1675097100000|2023-01-30 16:45:00|13038|13037|13034.1|13033.1|13039.1|13038.1|13032.1|13031.1|380
1675097400000|2023-01-30 16:50:00|13034|13033|13035.7|13034.7|13036.1|13035|13031.2|13030.2|303
1675097700000|2023-01-30 16:55:00|13035.8|13034.8|13035.5|13034.5|13037.9|13036.7|13031.8|13030.8|492
1675098000000|2023-01-30 17:00:00|13035.8|13034.3|13039.2|13038.2|13040|13039|13035.5|13034.2|441
1675098300000|2023-01-30 17:05:00|13039.7|13038.7|13038.3|13037.3|13041|13040|13037.8|13036.6|480
1675098600000|2023-01-30 17:10:00|13038.4|13037.4|13035.9|13034.9|13039|13038|13035.1|13033.9|319
1675098900000|2023-01-30 17:15:00|13036.1|13035.1|13035.5|13034.5|13040.9|13039.7|13034.4|13033.6|430
1675099200000|2023-01-30 17:20:00|13035.6|13034.6|13036.8|13035.8|13038|13037|13034.4|13033.4|382
1675099500000|2023-01-30 17:25:00|13036.7|13035.7|13035.9|13034.9|13038.6|13037.5|13035.5|13034.5|290
1675099800000|2023-01-30 17:30:00|13036|13035|13038.3|13037.6|13039.7|13038.7|13035.8|13034.8|276
1675100100000|2023-01-30 17:35:00|13038.4|13037.7|13035.9|13034.9|13038.5|13037.8|13034.8|13033.8|287
1675100400000|2023-01-30 17:40:00|13036|13035|13036.7|13035.7|13037|13036|13031.5|13030.5|332
1675100700000|2023-01-30 17:45:00|13036.8|13035.8|13034.8|13033.8|13038.9|13037.9|13034.5|13033.5|319
1675101000000|2023-01-30 17:50:00|13035|13034|13040.2|13039.5|13040.9|13039.9|13035|13034|306
1675101300000|2023-01-30 17:55:00|13040.3|13039.6|13042|13041|13042.4|13041.4|13039.3|13038.3|307
1675101600000|2023-01-30 18:00:00|13042.2|13041.2|13040|13039|13044.5|13043.4|13039.8|13038.6|355
1675101900000|2023-01-30 18:05:00|13039.4|13038.4|13039.7|13038.7|13041|13040|13035.2|13034.2|356
1675102200000|2023-01-30 18:10:00|13039.5|13038.5|13042.7|13041.7|13043|13041.8|13038|13037.2|214
1675102500000|2023-01-30 18:15:00|13042.8|13041.8|13039.8|13038.8|13045.4|13044.2|13039.5|13038.5|386
1675102800000|2023-01-30 18:20:00|13039.7|13038.7|13039|13038|13041.1|13040|13037.7|13036.7|298
1675103100000|2023-01-30 18:25:00|13038.9|13037.9|13039.4|13038.4|13040.3|13039.3|13037.9|13036.9|336
1675103400000|2023-01-30 18:30:00|13039.5|13038.5|13038.6|13037.6|13041|13040|13038.4|13037.3|284
1675103700000|2023-01-30 18:35:00|13038.5|13037.5|13040.1|13039.1|13041.3|13040.3|13038.1|13037.4|339
1675104000000|2023-01-30 18:40:00|13040|13039|13041.6|13040.6|13042.1|13041.1|13038.9|13037.9|296
1675104300000|2023-01-30 18:45:00|13041.8|13040.8|13042.1|13041.1|13043.5|13042.4|13041.7|13040.5|236
1675104600000|2023-01-30 18:50:00|13042|13041|13042.8|13041.8|13042.8|13041.8|13040.4|13039.4|230
1675104900000|2023-01-30 18:55:00|13042.7|13041.7|13042.8|13041.8|13044.8|13043.8|13042.4|13041.4|291
1675105200000|2023-01-30 19:00:00|13042.6|13041.6|13042.7|13042|13043|13042|13040.8|13039.8|247
1675105500000|2023-01-30 19:05:00|13042.8|13042.1|13045.4|13044.4|13045.5|13044.5|13042.2|13041.4|161
1675105800000|2023-01-30 19:10:00|13045.6|13044.6|13047.7|13046.7|13049.9|13048.9|13045.2|13044|293
1675106100000|2023-01-30 19:15:00|13047.6|13046.6|13049|13048|13049.9|13048.8|13047.6|13046.6|246
1675106400000|2023-01-30 19:20:00|13048.9|13047.9|13052.3|13051.3|13052.7|13051.7|13048.2|13047.2|278
1675106700000|2023-01-30 19:25:00|13052.2|13051.2|13053|13052.3|13053.6|13052.5|13052|13050.9|230
1675107000000|2023-01-30 19:30:00|13053.1|13052.4|13055.8|13054.8|13057.1|13055.9|13051.7|13050.7|311
1675107300000|2023-01-30 19:35:00|13055.7|13054.7|13054.3|13053.3|13057|13055.6|13053.8|13052.8|353
1675107600000|2023-01-30 19:40:00|13054.4|13053.4|13054.5|13053.5|13055.2|13054.2|13052.4|13051.3|312
1675107900000|2023-01-30 19:45:00|13054.6|13053.6|13054.6|13053.6|13056.1|13054.8|13052.7|13051.6|261
1675108200000|2023-01-30 19:50:00|13054.7|13053.7|13056.6|13055.6|13057.6|13056.5|13054.4|13053.4|277
1675108500000|2023-01-30 19:55:00|13056.5|13055.5|13056.3|13055.3|13057.6|13056.5|13054.8|13053.8|287
1675108800000|2023-01-30 20:00:00|13056.2|13055.2|13052.2|13050.6|13056.4|13055.4|13051.3|13050.2|354
1675109100000|2023-01-30 20:05:00|13052.1|13050.5|13052|13051|13054.5|13053.1|13050.6|13049.3|405
1675109400000|2023-01-30 20:10:00|13052.1|13051.1|13049|13047.5|13052.4|13051.3|13047.9|13046.4|437
1675109700000|2023-01-30 20:15:00|13048.8|13047.8|13049.2|13048.2|13049.2|13048.2|13047|13045.4|359
1675110000000|2023-01-30 20:20:00|13049|13048|13049.1|13048.1|13050.5|13049.3|13048.1|13046.8|246
1675110300000|2023-01-30 20:25:00|13049.2|13048.2|13047.8|13046.2|13049.9|13048.5|13045.9|13044.8|248
1675110600000|2023-01-30 20:30:00|13047.7|13046.1|13047.1|13045.6|13049.1|13048|13046.8|13045.5|399
1675110900000|2023-01-30 20:35:00|13047|13046|13045.2|13044.2|13047.9|13046.7|13045|13043.7|340
1675111200000|2023-01-30 20:40:00|13045.1|13044.1|13044.6|13043.1|13045.6|13044.5|13043.8|13042.5|264
1675111500000|2023-01-30 20:45:00|13044.7|13043|13046.7|13045.7|13047.4|13046|13043.5|13042.3|243
1675111800000|2023-01-30 20:50:00|13046.8|13045.8|13047.6|13046.6|13048.3|13046.9|13045.4|13044.2|284
1675112100000|2023-01-30 20:55:00|13048|13047|13047.1|13046.1|13049.6|13048.4|13047|13046|146
1675112400000|2023-01-30 21:00:00|13046.9|13045.9|13046.7|13046|13047.9|13046.6|13046.7|13045.6|151
1675112700000|2023-01-30 21:05:00|13046.8|13046.1|13043.7|13042.1|13047|13046.1|13043.4|13041.9|142
1675113000000|2023-01-30 21:10:00|13043.4|13042.4|13044|13042.4|13044.6|13043.2|13042.1|13040.8|178
1675113300000|2023-01-30 21:15:00|13044.1|13042.3|13042.4|13040.7|13044.2|13042.8|13041.2|13040|153
1675113600000|2023-01-30 21:20:00|13042.5|13040.8|13043.5|13042.5|13044.8|13043.5|13041.5|13040|152
1675113900000|2023-01-30 21:25:00|13043.6|13042.6|13043.7|13042.7|13044.5|13043.3|13041.8|13040.4|192
1675114200000|2023-01-30 21:30:00|13043.6|13042.6|13044.5|13043.5|13045.3|13043.9|13042.7|13041.4|97
1675114500000|2023-01-30 21:35:00|13044.4|13043.4|13043.8|13042.8|13045.2|13043.8|13043.4|13042|75
1675114800000|2023-01-30 21:40:00|13043.7|13042.7|13043.3|13042.3|13044.6|13043.1|13043|13042.2|49
1675115100000|2023-01-30 21:45:00|13043.2|13042.2|13044.5|13042.7|13044.9|13043.4|13042.9|13041.5|173
1675115400000|2023-01-30 21:50:00|13044.4|13042.2|13044.7|13042.6|13044.9|13043.5|13043|13041.7|242
1675115700000|2023-01-30 21:55:00|13045|13042.4|13042.3|13036.3|13047|13045|13041.8|13035.8|385
1675116000000|2023-01-30 22:00:00|13042.1|13036.1|13046.2|13040.2|13046.7|13040.7|13041.7|13035.7|34
1675116300000|2023-01-30 22:05:00|13046.5|13040.5|13046.4|13040.4|13046.8|13040.8|13045.9|13040.3|176
1675116600000|2023-01-30 22:10:00|13046.5|13040.5|13046.1|13041.3|13046.6|13041.3|13044.9|13040.1|1045
1675116900000|2023-01-30 22:15:00|13045.9|13041.2|13045.7|13041|13046.2|13041.2|13045.4|13040.9|672
1675117200000|2023-01-30 22:20:00|13045.6|13041.1|13045|13041|13046.1|13041.3|13044.7|13040.6|522
1675117500000|2023-01-30 22:25:00|13044.9|13040.9|13046.5|13041.2|13046.9|13041.5|13044.9|13040.9|534
1675117800000|2023-01-30 22:30:00|13046.4|13041.3|13042.1|13036.1|13048|13042.3|13040.9|13034.9|1122
1675118100000|2023-01-30 22:35:00|13042|13036.2|13040.3|13034.3|13043.9|13037.9|13039.8|13034.1|946
1675118400000|2023-01-30 22:40:00|13040.4|13034.4|13041.4|13035.4|13044.6|13038.6|13037.3|13033.7|1085
1675118700000|2023-01-30 22:45:00|13041.6|13035.6|13041.7|13036.8|13042.5|13038|13037.5|13033.4|713
1675119000000|2023-01-30 22:50:00|13041.8|13035.5|13039.4|13034.4|13043.2|13037.2|13039.2|13034.2|299
1675119300000|2023-01-30 22:55:00|13039.6|13034.5|13041.2|13035.2|13043.7|13039|13038.9|13033.7|500
1675119600000|2023-01-30 23:00:00|13041.3|13035.3|13040.2|13038|13042.1|13038|13038.7|13034.3|567
1675119900000|2023-01-30 23:05:00|13040.1|13037.9|13042.5|13039.2|13043.7|13041.5|13040|13037.9|326
1675120200000|2023-01-30 23:10:00|13041.7|13039.8|13039.1|13037.2|13043.5|13041.1|13037.3|13035.2|512
1675120500000|2023-01-30 23:15:00|13039|13037.1|13040.3|13038.3|13042.4|13040.4|13036.7|13035.1|477
1675120800000|2023-01-30 23:20:00|13040.4|13038|13043.9|13041.9|13044.4|13042.1|13039.7|13037.6|525
1675121100000|2023-01-30 23:25:00|13043.3|13041.5|13045.7|13042.3|13046.3|13043.8|13042.7|13041|417
1675121400000|2023-01-30 23:30:00|13045|13042.9|13045.5|13043.4|13048.1|13046.1|13043.7|13041.1|344
1675121700000|2023-01-30 23:35:00|13045.4|13044|13046.9|13045.9|13047.3|13046.1|13045.4|13043.9|179
1675122000000|2023-01-30 23:40:00|13047|13046|13049.5|13047.5|13054.4|13052.7|13046.1|13044.2|497
1675122300000|2023-01-30 23:45:00|13049.4|13047.6|13051.5|13049.6|13053.5|13051.7|13048.5|13046.9|443
1675122600000|2023-01-30 23:50:00|13051.4|13049.4|13052.8|13051.3|13053.8|13052.1|13050.2|13048.4|528
1675122900000|2023-01-30 23:55:00|13052.6|13051.6|13049.7|13047.8|13053.9|13052.3|13049.5|13047.8|657
1675123200000|2023-01-31 00:00:00|13049.8|13046.8|13044.8|13043.2|13051.8|13050.1|13041.9|13040.3|1285
1675123500000|2023-01-31 00:05:00|13044.7|13043.3|13041.4|13039.9|13045.9|13044.6|13039.6|13038.6|856
1675123800000|2023-01-31 00:10:00|13041.2|13039.7|13038.1|13037.1|13042.5|13040.8|13036.9|13035.6|744
1675124100000|2023-01-31 00:15:00|13038.2|13037.2|13043.7|13042.7|13045.7|13044.4|13038.2|13037.1|721
1675124400000|2023-01-31 00:20:00|13043.8|13042.8|13042.2|13040.4|13044.6|13043.2|13035.8|13034.7|777
1675124700000|2023-01-31 00:25:00|13042.1|13041|13038.7|13037.1|13042.7|13041.4|13036.9|13035.4|581
1675125000000|2023-01-31 00:30:00|13038.6|13037.3|13039|13037.1|13040.8|13039.3|13031.6|13029.7|1043
1675125300000|2023-01-31 00:35:00|13039.1|13037|13035.4|13033.7|13040.1|13039.1|13033.8|13032.6|620
1675125600000|2023-01-31 00:40:00|13035.3|13033.6|13032.9|13031.9|13037|13035.3|13029.1|13028|722
1675125900000|2023-01-31 00:45:00|13032.8|13031.8|13036.8|13035.2|13039.1|13037.9|13031.1|13029.7|614
1675126200000|2023-01-31 00:50:00|13036.6|13035.6|13039.7|13038.7|13043.3|13042.3|13030.8|13029.5|1334
1675126500000|2023-01-31 00:55:00|13039.9|13038.2|13030.9|13029.9|13040.4|13038.6|13027.9|13026.9|1017
1675126800000|2023-01-31 01:00:00|13030.7|13029.7|13028.7|13027.1|13031.7|13030.2|13021.6|13020.6|1173
1675127100000|2023-01-31 01:05:00|13028.8|13027.2|13022.7|13021.2|13029.6|13028.2|13022.6|13021.2|781
1675127400000|2023-01-31 01:10:00|13022.8|13021.9|13023.1|13022.1|13027.4|13026.1|13020.7|13019.3|698
1675127700000|2023-01-31 01:15:00|13024|13023|13013.7|13011.9|13025.1|13023.8|13013|13011.9|850
1675128000000|2023-01-31 01:20:00|13012.9|13011.2|13019.5|13018|13019.5|13018.2|13011.9|13010.9|925
1675128300000|2023-01-31 01:25:00|13019.6|13018.1|13023.5|13021.9|13024.5|13022.7|13017.4|13016|953
1675128600000|2023-01-31 01:30:00|13023.4|13021.7|13025.4|13023.9|13028.1|13026.7|13022.3|13020.9|665
1675128900000|2023-01-31 01:35:00|13025.2|13024.2|13019.8|13018.8|13026.5|13025.2|13019|13017.7|602
1675129200000|2023-01-31 01:40:00|13019.9|13018.9|13015.1|13014.1|13020.1|13018.9|13014.2|13012.5|825
1675129500000|2023-01-31 01:45:00|13015.2|13014.2|13017.4|13016.4|13018.6|13017.3|13013.9|13012.9|765
1675129800000|2023-01-31 01:50:00|13017.6|13015.9|13018.8|13017.8|13019.9|13018.5|13015.6|13014.2|529
1675130100000|2023-01-31 01:55:00|13019.1|13017.6|13014|13013|13020|13018.7|13013.9|13012.9|275
1675130400000|2023-01-31 02:00:00|13013.4|13012.7|13011.4|13010.4|13016.7|13015.5|13008.8|13007.4|631
1675130700000|2023-01-31 02:05:00|13011.9|13010.6|13016.5|13015.5|13017.4|13016.1|13010.1|13009.1|515
1675131000000|2023-01-31 02:10:00|13016.6|13015.6|13018.2|13016.3|13021|13019.7|13016.6|13015.3|629
1675131300000|2023-01-31 02:15:00|13017.7|13016.1|13012.3|13010.6|13018.4|13017|13008.9|13007.5|635
1675131600000|2023-01-31 02:20:00|13012.4|13010.7|13010.4|13008.8|13012.4|13011|13006.8|13005.3|680
1675131900000|2023-01-31 02:25:00|13010.7|13009.7|13011|13009.2|13011.5|13010.4|13008.1|13006.8|694
1675132200000|2023-01-31 02:30:00|13010.7|13009.1|13009.6|13007.8|13013.2|13011.9|13007.3|13005.7|714
1675132500000|2023-01-31 02:35:00|13009.7|13007.7|13014|13012.2|13014.6|13013.2|13008.4|13006.9|597
1675132800000|2023-01-31 02:40:00|13013.9|13012.1|13015.5|13013.9|13017.6|13016.2|13013.9|13012.1|669
1675133100000|2023-01-31 02:45:00|13015.4|13013.8|13013.8|13012.2|13016.1|13014.6|13013.1|13011.5|449
1675133400000|2023-01-31 02:50:00|13013.7|13012.1|13015.6|13013.9|13018.7|13017.2|13012.1|13010.3|517
1675133700000|2023-01-31 02:55:00|13015.7|13013.8|13019.5|13017.5|13019.8|13018.3|13015.2|13013.6|598
1675134000000|2023-01-31 03:00:00|13019.4|13017.4|13020.5|13018.7|13021.1|13019.8|13018.4|13016.6|435
1675134300000|2023-01-31 03:05:00|13020.6|13019|13020.2|13018.5|13020.7|13019.5|13016.2|13014.6|358
1675134600000|2023-01-31 03:10:00|13020.3|13018.6|13025.1|13023.5|13026.7|13025.4|13019|13017.5|534
1675134900000|2023-01-31 03:15:00|13025|13023.4|13025.1|13023.5|13027.7|13026.3|13023.2|13021.9|594
1675135200000|2023-01-31 03:20:00|13025.2|13023.6|13022.6|13021.6|13027.6|13026|13022.4|13021.1|480
1675135500000|2023-01-31 03:25:00|13022.5|13021.5|13023.8|13022.8|13025.5|13024.2|13021.8|13020.4|516
1675135800000|2023-01-31 03:30:00|13024.1|13022.5|13021.2|13019.5|13024.1|13022.7|13020|13018.7|505
1675136100000|2023-01-31 03:35:00|13021.3|13019.6|13019.9|13018.3|13021.8|13020.6|13016.9|13015.4|529
1675136400000|2023-01-31 03:40:00|13019.8|13018.2|13019.5|13018|13021.1|13019.9|13018.3|13016.6|454
1675136700000|2023-01-31 03:45:00|13019.3|13018.3|13016.1|13014.5|13020.1|13018.5|13015.6|13014.3|469
1675137000000|2023-01-31 03:50:00|13016|13014.4|13019|13018|13019.8|13018.3|13015.6|13014.1|496
1675137300000|2023-01-31 03:55:00|13019.1|13018.1|13025|13024|13025.7|13024.7|13018.2|13017|330
1675137600000|2023-01-31 04:00:00|13024.9|13023.9|13020.2|13018.6|13025|13024|13019.8|13018.3|488
1675137900000|2023-01-31 04:05:00|13019.5|13017.8|13020.5|13018.9|13020.5|13019.2|13017.1|13015.8|485
1675138200000|2023-01-31 04:10:00|13020.2|13019.2|13024.1|13023.1|13024.8|13023.3|13018.2|13017|395
1675138500000|2023-01-31 04:15:00|13024.2|13023.2|13027.5|13026.5|13030|13029|13024|13022.9|458
1675138800000|2023-01-31 04:20:00|13027.6|13026.6|13027.3|13025.7|13028.2|13027|13026.1|13024.9|289
1675139100000|2023-01-31 04:25:00|13027.2|13025.6|13036|13035|13036.7|13035.5|13026.9|13025.6|624
1675139400000|2023-01-31 04:30:00|13036.3|13034.5|13034.4|13033.4|13037.9|13036.6|13032.9|13031.7|615
1675139700000|2023-01-31 04:35:00|13034.8|13033.2|13038|13036.5|13041.2|13040|13034.4|13033|634
1675140000000|2023-01-31 04:40:00|13038.1|13036.6|13034.4|13033.4|13038.4|13037.2|13034|13032.7|517
1675140300000|2023-01-31 04:45:00|13034.5|13033.5|13031.9|13030.9|13035.5|13034.2|13031.7|13030.4|542
1675140600000|2023-01-31 04:50:00|13031.8|13030.8|13029.2|13028.2|13032|13030.8|13027.5|13026.5|399
1675140900000|2023-01-31 04:55:00|13029.3|13028.3|13032.8|13030.6|13033.1|13031|13027|13025.7|374
1675141200000|2023-01-31 05:00:00|13032.1|13030.5|13031.4|13030.4|13033.4|13032.4|13030.1|13028.8|414
1675141500000|2023-01-31 05:05:00|13031.7|13030.1|13033.6|13032.6|13034.4|13033|13030.3|13029.2|370
1675141800000|2023-01-31 05:10:00|13033.5|13032.5|13026.7|13025.7|13033.5|13032.5|13026|13024.7|395
1675142100000|2023-01-31 05:15:00|13026.8|13025.8|13026.8|13025.8|13028|13027|13024.4|13023.4|316
1675142400000|2023-01-31 05:20:00|13026.9|13025.9|13027.8|13026.8|13028.4|13027.1|13025.3|13024.3|282
1675142700000|2023-01-31 05:25:00|13027.7|13026.7|13029.4|13028.4|13032.2|13031|13027.3|13026|362
1675143000000|2023-01-31 05:30:00|13029.5|13028.5|13028.1|13026.5|13031.5|13030.1|13027.4|13026.4|518
1675143300000|2023-01-31 05:35:00|13027.8|13026.6|13030.5|13029.5|13032.8|13031.4|13027.8|13026.5|412
1675143600000|2023-01-31 05:40:00|13030.6|13029.6|13023|13021.3|13031.5|13030.2|13022|13020.5|484
1675143900000|2023-01-31 05:45:00|13023.1|13021.2|13020.9|13019.9|13024.1|13022.4|13015.7|13014.5|814
1675144200000|2023-01-31 05:50:00|13020.5|13019.5|13018.1|13016.6|13022.4|13021|13016.9|13015.7|683
1675144500000|2023-01-31 05:55:00|13017.4|13016.4|13019.2|13018.2|13020.5|13019.5|13014.3|13013.2|610
1675144800000|2023-01-31 06:00:00|13019.4|13017.9|13026.5|13024.9|13026.6|13025.2|13017.4|13016|844
1675145100000|2023-01-31 06:05:00|13026.6|13024.8|13025.3|13024.3|13028.4|13027.1|13023.9|13022.9|655
1675145400000|2023-01-31 06:10:00|13025.5|13024.5|13022.4|13021.4|13027.9|13026.9|13022.1|13020.7|415
1675145700000|2023-01-31 06:15:00|13022.5|13021.5|13020.1|13018.4|13022.9|13021.7|13018|13016.7|628
1675146000000|2023-01-31 06:20:00|13019.4|13018.3|13020.3|13018.8|13020.6|13019.2|13016.4|13015.1|501
1675146300000|2023-01-31 06:25:00|13020|13019|13023.8|13022.8|13025.4|13024.7|13019.9|13018.6|388
1675146600000|2023-01-31 06:30:00|13027|13026|13020.1|13019.1|13027.8|13026.8|13019.1|13018.1|496
1675146900000|2023-01-31 06:35:00|13020.2|13019.2|13023.6|13022|13024.4|13023.2|13019.8|13018.4|377
1675147200000|2023-01-31 06:40:00|13023.3|13022.3|13016.5|13015|13023.4|13022.4|13015.2|13014.2|443
1675147500000|2023-01-31 06:45:00|13016.8|13014.9|13019.3|13017.5|13020.2|13018.8|13015.6|13014.4|396
1675147800000|2023-01-31 06:50:00|13019.4|13017.4|13022|13021|13023.4|13022.2|13019.2|13017.3|376
1675148100000|2023-01-31 06:55:00|13021.9|13020.9|13026.1|13025.1|13028.1|13026.9|13021.8|13020.7|513
1675148400000|2023-01-31 07:00:00|13025.5|13024.5|13028|13026.4|13030.4|13028.9|13023.4|13022|981
1675148700000|2023-01-31 07:05:00|13027.3|13026.3|13029.4|13028.4|13031.8|13030.6|13026.9|13025.6|685
1675149000000|2023-01-31 07:10:00|13029.5|13028.5|13024.4|13022.2|13031|13029.7|13023.5|13022|530
1675149300000|2023-01-31 07:15:00|13024.3|13022.3|13025|13024|13025.4|13024.1|13021.5|13019.9|644
1675149600000|2023-01-31 07:20:00|13024.7|13023.7|13024.5|13023|13024.9|13023.8|13019.4|13018|561
1675149900000|2023-01-31 07:25:00|13024.3|13023.3|13020|13019|13025.5|13024.5|13018.6|13017.5|594
1675150200000|2023-01-31 07:30:00|13020.1|13019.1|13019.5|13018.5|13021.3|13020.1|13018.8|13017.7|457
1675150500000|2023-01-31 07:35:00|13019.7|13018.7|13024.7|13023.2|13025|13024|13019.3|13018.1|533
1675150800000|2023-01-31 07:40:00|13024.4|13023.1|13025.6|13024.6|13027.2|13026|13022.8|13021.8|615
1675151100000|2023-01-31 07:45:00|13025.7|13024.7|13010.5|13009.5|13025.7|13024.7|13008.4|13007.2|951
1675151400000|2023-01-31 07:50:00|13010.7|13009.7|13013.5|13011.8|13015.8|13014.5|13004.7|13003.7|911
1675151700000|2023-01-31 07:55:00|13013.6|13011.9|13015.8|13014.2|13016.4|13015.1|13009.8|13008.8|765
1675152000000|2023-01-31 08:00:00|13015.6|13014.6|13014.4|13013.4|13019.5|13018.2|13008|13007|981
1675152300000|2023-01-31 08:05:00|13014.7|13013.1|13017.1|13016.1|13021.5|13020.2|13009.2|13008.2|1175
1675152600000|2023-01-31 08:10:00|13017.3|13015.8|13025.1|13024.1|13026.2|13025.2|13013.1|13011.9|1081
1675152900000|2023-01-31 08:15:00|13025|13024|13029.3|13028.3|13029.7|13028.4|13021.5|13020.5|1028
1675153200000|2023-01-31 08:20:00|13029.6|13028.1|13031.3|13029.7|13037.8|13036.7|13028.9|13027.7|954
1675153500000|2023-01-31 08:25:00|13031.1|13029.5|13031|13030|13032.9|13031.8|13028.8|13027.7|798
1675153800000|2023-01-31 08:30:00|13031.3|13030.3|13032.8|13031.3|13037.3|13036.3|13030.8|13029.8|797
1675154100000|2023-01-31 08:35:00|13032.9|13031.2|13032|13031|13035.9|13034.9|13030.1|13029.1|692
1675154400000|2023-01-31 08:40:00|13032.3|13030.8|13035.7|13034.7|13035.7|13034.7|13028.2|13027.1|893
1675154700000|2023-01-31 08:45:00|13035.8|13034.8|13037.3|13036.3|13038.2|13037.2|13031.2|13030.2|744
1675155000000|2023-01-31 08:50:00|13037.2|13036.2|13034.5|13033.5|13037.6|13036.6|13032.9|13031.7|759
1675155300000|2023-01-31 08:55:00|13034.8|13033.3|13039.3|13038.3|13041.3|13040.2|13033.3|13032.3|732
1675155600000|2023-01-31 09:00:00|13038.9|13037.9|13043.3|13042.3|13043.9|13042.6|13038.2|13037.1|926
1675155900000|2023-01-31 09:05:00|13042.6|13041.6|13036.4|13034.9|13043.2|13042|13035.9|13034.7|855
1675156200000|2023-01-31 09:10:00|13036.2|13035.2|13031.7|13030.7|13039.2|13038|13031|13029.7|645
1675156500000|2023-01-31 09:15:00|13031.6|13030.6|13033.9|13032.9|13036.9|13035.6|13031.2|13030.2|531
1675156800000|2023-01-31 09:20:00|13034|13033|13033.6|13032.6|13036.2|13034.7|13031.9|13030.8|591
1675157100000|2023-01-31 09:25:00|13033.7|13032.7|13031.4|13029.7|13034.3|13033.3|13030.9|13029.5|458
1675157400000|2023-01-31 09:30:00|13030.9|13029.9|13029.7|13028.7|13033.3|13032|13028.5|13027.5|631
1675157700000|2023-01-31 09:35:00|13029.8|13028.8|13027.1|13026.1|13030.5|13029.5|13024.6|13023.6|600
1675158000000|2023-01-31 09:40:00|13027|13026|13028.8|13027.8|13032.7|13031.7|13025.8|13024.8|549
1675158300000|2023-01-31 09:45:00|13028.9|13027.9|13024.8|13023.8|13028.9|13027.9|13023.7|13022.5|648
1675158600000|2023-01-31 09:50:00|13024.6|13023.6|13031.1|13029.5|13031.1|13030.1|13023.6|13022.4|613
1675158900000|2023-01-31 09:55:00|13031.2|13029.6|13039.8|13038.8|13041.8|13040.3|13030|13028.8|729
1675159200000|2023-01-31 10:00:00|13039.9|13038.9|13038.9|13037.9|13045.2|13044.2|13038.3|13037|739
1675159500000|2023-01-31 10:05:00|13038.5|13037.5|13036.9|13035|13040.3|13039|13035.7|13034.2|739
1675159800000|2023-01-31 10:10:00|13037.2|13035.5|13038.5|13037|13039.2|13037.7|13034.6|13033.3|680
1675160100000|2023-01-31 10:15:00|13038.3|13037.3|13037.9|13036.9|13039.5|13038.2|13035.1|13034.1|584
1675160400000|2023-01-31 10:20:00|13038|13037|13043.6|13042.6|13044.7|13043.5|13037.3|13036|567
1675160700000|2023-01-31 10:25:00|13043.7|13042.7|13044.1|13043.1|13049.1|13048.1|13043.1|13042|585
1675161000000|2023-01-31 10:30:00|13043.9|13042.9|13045.5|13044.5|13047.2|13046.2|13042.5|13041.5|684
1675161300000|2023-01-31 10:35:00|13045.9|13044.4|13039.9|13038.9|13046|13044.7|13039.6|13038.6|586
1675161600000|2023-01-31 10:40:00|13040.2|13038.7|13038.7|13037.7|13040.7|13039.4|13038|13036.6|428
1675161900000|2023-01-31 10:45:00|13038.4|13037.4|13040.2|13039.2|13040.8|13039.8|13036.9|13035.7|520
1675162200000|2023-01-31 10:50:00|13040.3|13039.3|13041|13040|13042.7|13041.4|13039|13038|371
1675162500000|2023-01-31 10:55:00|13040.5|13039.5|13040.4|13038.9|13043.1|13041.7|13038.6|13037.6|364
1675162800000|2023-01-31 11:00:00|13040.5|13038.8|13032.9|13031.9|13040.7|13039.6|13032.9|13031.9|520
1675163100000|2023-01-31 11:05:00|13033.2|13031.6|13037.5|13035.9|13037.5|13036.3|13032.1|13030.9|342
1675163400000|2023-01-31 11:10:00|13037.4|13036.2|13038.8|13037.8|13039.6|13038.6|13033.3|13032.3|495
1675163700000|2023-01-31 11:15:00|13038.7|13037.7|13040.8|13039.1|13041.6|13040.3|13035.2|13034.2|455
1675164000000|2023-01-31 11:20:00|13040.7|13039.2|13042|13041|13044.1|13042.8|13040.1|13038.5|394
1675164300000|2023-01-31 11:25:00|13042.1|13041.1|13042.1|13041.1|13044.3|13042.9|13041.3|13040.1|503
1675164600000|2023-01-31 11:30:00|13042.2|13041.2|13044.7|13043.7|13046.8|13045.4|13042.1|13040.9|604
1675164900000|2023-01-31 11:35:00|13044.2|13043.2|13039.9|13038.4|13044.7|13043.6|13039.4|13037.8|618
1675165200000|2023-01-31 11:40:00|13040|13038.3|13039.2|13037.5|13040.8|13039.6|13037.6|13036.6|555
1675165500000|2023-01-31 11:45:00|13039.1|13037.4|13042.2|13040.6|13043.8|13042.7|13036.4|13035.1|557
1675165800000|2023-01-31 11:50:00|13042.1|13040.7|13042.6|13041|13046.2|13044.9|13042|13040.6|630
1675166100000|2023-01-31 11:55:00|13042.4|13041.4|13044.2|13042.6|13046.1|13044.7|13040.6|13039.3|686
1675166400000|2023-01-31 12:00:00|13044.4|13043.4|13046.7|13045.7|13050.3|13049.3|13043.2|13042.2|557
1675166700000|2023-01-31 12:05:00|13047.4|13046.4|13046.4|13045.4|13047.8|13046.7|13043.5|13042.2|425
1675167000000|2023-01-31 12:10:00|13046.5|13045.5|13044.7|13043.7|13047.5|13046.5|13042.3|13041.3|376
1675167300000|2023-01-31 12:15:00|13044.8|13043.8|13041|13040|13046.1|13045.1|13040.8|13039.8|414
1675167600000|2023-01-31 12:20:00|13041.1|13040.1|13045.4|13044.4|13045.9|13044.9|13039|13038|414
1675167900000|2023-01-31 12:25:00|13045.5|13044.5|13044.4|13043.4|13048.4|13047.4|13044.3|13043.3|409
1675168200000|2023-01-31 12:30:00|13044.7|13043.7|13044.7|13043.7|13046.6|13045.6|13042.6|13041.6|348
1675168500000|2023-01-31 12:35:00|13044.8|13043.8|13044.7|13043.7|13045.9|13044.8|13042|13041|353
1675168800000|2023-01-31 12:40:00|13044.9|13043.9|13041.1|13040.1|13044.9|13043.9|13040.4|13039.4|330
1675169100000|2023-01-31 12:45:00|13041.2|13040.2|13039.6|13038.6|13041.6|13040.6|13034.7|13033.8|589
1675169400000|2023-01-31 12:50:00|13039.3|13038.3|13043.8|13042.8|13044.9|13043.9|13037.2|13036.2|407
1675169700000|2023-01-31 12:55:00|13043.9|13042.9|13044.1|13043.1|13045.1|13044.1|13041.1|13040.1|290
1675170000000|2023-01-31 13:00:00|13044|13043|13041.3|13040.3|13044.9|13043.9|13041.2|13040.2|441
1675170300000|2023-01-31 13:05:00|13041.2|13040.2|13037.3|13036.3|13043|13042|13037.1|13036.1|476
1675170600000|2023-01-31 13:10:00|13037.8|13036.8|13042.1|13040.4|13043.4|13042.4|13037|13036|577
1675170900000|2023-01-31 13:15:00|13041.6|13040.6|13038.8|13037.8|13043|13042|13037.8|13036.8|652
1675171200000|2023-01-31 13:20:00|13038.7|13037.7|13037.6|13036.6|13041|13039.9|13035.4|13034.4|647
1675171500000|2023-01-31 13:25:00|13037.8|13036.8|13035.1|13032.9|13042.3|13041|13032.9|13031.9|666
1675171800000|2023-01-31 13:30:00|13035.2|13032.8|13014.7|13013|13035.2|13033.1|12995.1|12990.8|2264
1675172100000|2023-01-31 13:35:00|13014.3|13012.8|13004|13002.4|13017.6|13016.3|12998.3|12996.8|1961
1675172400000|2023-01-31 13:40:00|13003.2|13002.2|13014.9|13013.9|13020|13018.6|13000.1|12998.9|1426
1675172700000|2023-01-31 13:45:00|13015.1|13014.1|13003.5|13002.5|13015.4|13014.1|12999.7|12998.7|1367
1675173000000|2023-01-31 13:50:00|13003.2|13002.2|12994.6|12993.6|13004.7|13003.7|12990.5|12989.5|1295
1675173300000|2023-01-31 13:55:00|12994.2|12993.2|12990.3|12988.8|12994.2|12993.2|12981.3|12980.3|1329
1675173600000|2023-01-31 14:00:00|12990.4|12988.7|12991.8|12990.1|12993.9|12992.3|12983.1|12982.1|1356
1675173900000|2023-01-31 14:05:00|12991.7|12990.2|12991.3|12990.3|12995.7|12994.6|12987.9|12986.8|868
1675174200000|2023-01-31 14:10:00|12991.2|12990.2|12989.9|12988.9|12993|12991.9|12986.2|12985.2|851
1675174500000|2023-01-31 14:15:00|12989.8|12988.8|12992.6|12991.6|12996.5|12995.3|12987.9|12986.9|909
1675174800000|2023-01-31 14:20:00|12992.9|12991.9|12984.4|12983.4|12994.6|12993.6|12984.4|12983.4|704
1675175100000|2023-01-31 14:25:00|12984.3|12983.3|12983.6|12982.6|12987.2|12986.2|12976.9|12975.9|858
1675175400000|2023-01-31 14:30:00|12983|12982|12986.6|12985.6|12989|12987.7|12977.5|12976.5|1174
1675175700000|2023-01-31 14:35:00|12986.2|12985.2|12992.5|12991.5|12993.1|12991.8|12985.9|12984.9|911
1675176000000|2023-01-31 14:40:00|12992.3|12991.3|12988.5|12987.5|12992.9|12991.9|12984.7|12983.4|846
1675176300000|2023-01-31 14:45:00|12987.9|12986.9|12991.2|12990.2|12998.3|12997.1|12986.2|12985.2|1027
1675176600000|2023-01-31 14:50:00|12991.1|12990.1|12989|12988|12993.2|12992.2|12987.7|12986.7|954
1675176900000|2023-01-31 14:55:00|12989.4|12988.4|12985.4|12983.9|12991.3|12990.3|12982.9|12981.9|761
1675177200000|2023-01-31 15:00:00|12985.1|12984.1|12986|12985|12986.1|12985.1|12975.1|12974.1|1159
1675177500000|2023-01-31 15:05:00|12986.1|12985.1|13002.1|13001.1|13003.3|13002.3|12985.2|12984.2|1020
1675177800000|2023-01-31 15:10:00|13002.3|13001.3|13003.6|13002.6|13008.2|13007.2|13000.9|12999.9|1032
1675178100000|2023-01-31 15:15:00|13003.5|13002.5|12999.1|12998.1|13004.9|13003.9|12996.3|12995.3|896
1675178400000|2023-01-31 15:20:00|12999|12998|13007.7|13006.7|13010.3|13009.2|12997.8|12996.8|845
1675178700000|2023-01-31 15:25:00|13007.8|13006.8|13016.8|13015.8|13022.6|13021.6|13006.6|13005.8|987
1675179000000|2023-01-31 15:30:00|13016.9|13015.9|13008.1|13007.1|13017.7|13016.7|13008.1|13007.1|965
1675179300000|2023-01-31 15:35:00|13008.2|13007.2|13001.8|13000.8|13009.6|13008.6|12999|12998|909
1675179600000|2023-01-31 15:40:00|13001.7|13000.7|12996.6|12995.6|13001.7|13000.7|12993.5|12992.5|883
1675179900000|2023-01-31 15:45:00|12996.4|12995.4|13004.8|13003.8|13007.3|13006.3|12990.7|12989.7|1021
1675180200000|2023-01-31 15:50:00|13004.7|13003.7|13016.1|13015.1|13020.3|13019.3|13003.3|13002.2|1289
1675180500000|2023-01-31 15:55:00|13016.2|13015.2|13004.5|13003.5|13018.9|13017.9|13001.2|13000.2|1289
1675180800000|2023-01-31 16:00:00|13004.6|13003.6|13013.1|13012.1|13014.5|13013.5|13000.9|12999.9|1129
1675181100000|2023-01-31 16:05:00|13013.2|13012.2|13015.1|13014.1|13016.1|13015|13011.2|13010.2|677
1675181400000|2023-01-31 16:10:00|13015|13014|13014.3|13013.3|13022.7|13021.7|13013.7|13012.7|728
1675181700000|2023-01-31 16:15:00|13014.5|13013.5|13016.1|13015.1|13018.1|13016.8|13011.8|13010.8|669
1675182000000|2023-01-31 16:20:00|13016|13015|13019.3|13018.3|13021.4|13020.4|13014.2|13013.2|520
1675182300000|2023-01-31 16:25:00|13019.4|13018.4|13013.3|13012.3|13020.5|13019.5|13010.1|13008.9|555
1675182600000|2023-01-31 16:30:00|13013.1|13012.1|13009.4|13008.4|13014.6|13013.6|13006.6|13005.6|639
1675182900000|2023-01-31 16:35:00|13010.1|13009.1|13015.4|13014.4|13015.4|13014.4|13008.4|13007.2|622
1675183200000|2023-01-31 16:40:00|13015.5|13014.5|13018.8|13017.8|13019.9|13018.9|13014.3|13013.3|423
1675183500000|2023-01-31 16:45:00|13018.9|13017.9|13017.6|13016.6|13020.9|13019.9|13016|13015|615
1675183800000|2023-01-31 16:50:00|13017.7|13016.7|13018.1|13017.1|13018.2|13017.2|13014.8|13013.8|481
1675184100000|2023-01-31 16:55:00|13018|13017|13018.6|13017.6|13019.3|13018.3|13013.4|13012.4|452
1675184400000|2023-01-31 17:00:00|13018.7|13017.7|13023.5|13022.5|13025.7|13024.7|13018.6|13017.4|675
1675184700000|2023-01-31 17:05:00|13023.4|13022.4|13024|13023|13025.9|13024.9|13021|13020|521
1675185000000|2023-01-31 17:10:00|13024.3|13022.7|13023.5|13022.5|13025.5|13024.5|13021.1|13019.9|446
1675185300000|2023-01-31 17:15:00|13023.6|13022.6|13023.7|13022.7|13025|13024.1|13020.5|13019.5|406
1675185600000|2023-01-31 17:20:00|13023.4|13022.4|13025.2|13024.2|13026.5|13025.5|13021.7|13020.7|400
1675185900000|2023-01-31 17:25:00|13025.5|13024.5|13029.9|13028.9|13030.1|13029.1|13023.8|13022.8|474
1675186200000|2023-01-31 17:30:00|13029.8|13028.8|13031.6|13029.8|13036.2|13035.2|13028.9|13027.9|503
1675186500000|2023-01-31 17:35:00|13031.4|13029.9|13027.6|13026.6|13032.2|13031.1|13027.4|13026.3|417
1675186800000|2023-01-31 17:40:00|13027.5|13026.5|13022.7|13021.7|13027.5|13026.5|13022.4|13021.2|320
1675187100000|2023-01-31 17:45:00|13022.9|13021.9|13021.1|13020.1|13024.1|13023.1|13019.7|13018.7|376
1675187400000|2023-01-31 17:50:00|13021.2|13020.2|13022.7|13021.7|13024|13023|13020.1|13019.1|270
1675187700000|2023-01-31 17:55:00|13022.6|13021.6|13020.1|13019.1|13024|13022.7|13019.8|13018.8|269
1675188000000|2023-01-31 18:00:00|13020|13019|13022.1|13021.1|13023.5|13022.5|13020|13019|402
1675188300000|2023-01-31 18:05:00|13022.5|13021.5|13021.4|13020.4|13023.8|13022.8|13019.3|13018.2|310
1675188600000|2023-01-31 18:10:00|13021.3|13020.3|13018.6|13017.6|13022|13021|13017.2|13016.2|353
1675188900000|2023-01-31 18:15:00|13018.7|13017.7|13018.6|13017.6|13021.1|13020.1|13016.7|13015.5|322
1675189200000|2023-01-31 18:20:00|13018.7|13017.7|13017.4|13016.4|13020.2|13019.1|13015.6|13014.6|320
1675189500000|2023-01-31 18:25:00|13017.6|13016.6|13018.1|13017.1|13019.6|13018.6|13017|13016|341
1675189800000|2023-01-31 18:30:00|13017.6|13016.6|13017.4|13016.4|13018.1|13016.8|13014.6|13013.6|395
1675190100000|2023-01-31 18:35:00|13017.5|13016.5|13016.9|13015.9|13017.6|13016.6|13014.8|13013.8|338
1675190400000|2023-01-31 18:40:00|13016.8|13015.8|13011.5|13010.5|13017|13016|13010.3|13009.3|292
1675190700000|2023-01-31 18:45:00|13011.6|13010.6|13010.9|13009.9|13013|13011.8|13010.3|13009.1|303
1675191000000|2023-01-31 18:50:00|13011.8|13010.8|13014.3|13013.3|13014.7|13013.5|13011.5|13010.4|221
1675191300000|2023-01-31 18:55:00|13014.2|13013.2|13014.4|13013.4|13016.5|13015.5|13012.6|13011.6|311
1675191600000|2023-01-31 19:00:00|13014.9|13013.9|13016.8|13015.8|13016.8|13015.8|13013.2|13012.1|401
1675191900000|2023-01-31 19:05:00|13016.7|13015.7|13016|13015|13018|13016.9|13014.8|13013.8|422
1675192200000|2023-01-31 19:10:00|13016.1|13015.1|13014.8|13013.8|13016.2|13015.3|13013|13012.1|285
1675192500000|2023-01-31 19:15:00|13014.7|13013.7|13015.5|13014.5|13016.1|13015.1|13012.7|13011.7|240
1675192800000|2023-01-31 19:20:00|13015|13014|13016.1|13015.1|13016.3|13015.1|13012.8|13011.8|263
1675193100000|2023-01-31 19:25:00|13016|13015|13014.3|13013.3|13016.4|13015.2|13013.8|13012.5|228
1675193400000|2023-01-31 19:30:00|13014.4|13013.4|13007.9|13006.9|13014.4|13013.5|13007.9|13006.9|256
1675193700000|2023-01-31 19:35:00|13008|13007|13010.1|13009.1|13010.6|13009.6|13007.2|13006.1|251
1675194000000|2023-01-31 19:40:00|13010.2|13009.2|13010.7|13009.7|13011.7|13010.7|13009|13008|228
1675194300000|2023-01-31 19:45:00|13010.8|13009.8|13012.8|13011.8|13013|13011.8|13008.3|13006.9|243
1675194600000|2023-01-31 19:50:00|13012.9|13011.9|13014.1|13013.1|13015.1|13013.8|13012.2|13010.9|226
1675194900000|2023-01-31 19:55:00|13014|13013|13018.1|13017.1|13021.2|13020.2|13014|13013|487
1675195200000|2023-01-31 20:00:00|13016.8|13015.8|13017.6|13016.6|13019.5|13018.5|13014.6|13013.7|494
1675195500000|2023-01-31 20:05:00|13017.4|13016.4|13014.1|13013.1|13017.5|13016.6|13013.6|13012.6|306
1675195800000|2023-01-31 20:10:00|13014|13013|13015.8|13014.8|13016.4|13015.3|13013.5|13012.5|254
1675196100000|2023-01-31 20:15:00|13015.3|13014.3|13018.6|13017.6|13019|13017.7|13014.9|13014|221
1675196400000|2023-01-31 20:20:00|13018.7|13017.7|13021.3|13020.3|13022.2|13020.9|13017.4|13016.4|475
1675196700000|2023-01-31 20:25:00|13021.5|13020.5|13019.9|13018.9|13021.7|13020.7|13018.9|13017.7|363
1675197000000|2023-01-31 20:30:00|13020|13019|13022.7|13021.7|13023.1|13022.2|13019.3|13018|357
1675197300000|2023-01-31 20:35:00|13022.8|13021.8|13021.8|13020.8|13023.8|13022.7|13020.4|13019|310
1675197600000|2023-01-31 20:40:00|13021.9|13020.9|13021.3|13020.3|13022.8|13021.5|13020.7|13019.5|216
1675197900000|2023-01-31 20:45:00|13021.5|13020.5|13020.5|13019.5|13022.3|13020.8|13019.1|13018|340
1675198200000|2023-01-31 20:50:00|13020.2|13019.2|13018.7|13017.1|13021.5|13020.3|13017.6|13016.6|389
1675198500000|2023-01-31 20:55:00|13018.4|13017.4|13014.2|13013.2|13019.3|13018.3|13013.5|13012.4|567
1675198800000|2023-01-31 21:00:00|13014.4|13012.9|13019.5|13017.9|13020.1|13018.7|13013.8|13012.5|826
1675199100000|2023-01-31 21:05:00|13019.6|13018|13016.8|13015.1|13019.6|13018|13014.3|13012.9|426
1675199400000|2023-01-31 21:10:00|13016.9|13015|13016.9|13015.4|13018.8|13017.3|13014.6|13013.6|394
1675199700000|2023-01-31 21:15:00|13017|13015.8|13015.4|13013.7|13017.2|13015.8|13012.8|13011.5|318
1675200000000|2023-01-31 21:20:00|13015.3|13013.8|13015.4|13014.4|13016.4|13014.7|13013.6|13012|192
1675200300000|2023-01-31 21:25:00|13015.6|13014.1|13014.1|13012.6|13015.7|13014.4|13012.7|13011.6|267
1675200600000|2023-01-31 21:30:00|13014.2|13013|13011|13009.4|13014.5|13013.5|13010|13008.8|229
1675200900000|2023-01-31 21:35:00|13011.1|13009.3|13010.9|13009.9|13011.6|13010.1|13010.3|13008.9|142
1675201200000|2023-01-31 21:40:00|13011|13010|13010.5|13009.5|13011.7|13010.7|13010.2|13008.3|110
1675201500000|2023-01-31 21:45:00|13010.9|13009.2|13011.4|13009.6|13012.6|13011.1|13010.6|13008.8|403
1675201800000|2023-01-31 21:50:00|13011.1|13009.4|13010.3|13008.3|13011.1|13009.5|13009.5|13007.6|319
1675202100000|2023-01-31 21:55:00|13010.6|13007.8|13012.1|13006.1|13014.1|13010.2|13010.4|13005.8|337
1675202400000|2023-01-31 22:00:00|13012.4|13006.4|13010.5|13004.5|13012.4|13006.4|13009.4|13003.4|40
1675202700000|2023-01-31 22:05:00|13010|13004|13009.6|13003.6|13010.8|13004.8|13008.6|13002.6|42
1675203000000|2023-01-31 22:10:00|13009.8|13003.8|13010.1|13004.1|13010.4|13004.4|13009.2|13003.2|44
1675203300000|2023-01-31 22:15:00|13009.9|13003.9|13010.8|13004.8|13011.2|13005.2|13009.6|13003.6|80
1675203600000|2023-01-31 22:20:00|13010.7|13004.7|13010.9|13004.9|13011.4|13005.4|13009.9|13003.9|58
1675203900000|2023-01-31 22:25:00|13010.8|13004.8|13011.2|13005.3|13011.3|13005.4|13010.8|13004.8|40
1675204200000|2023-01-31 22:30:00|13011.6|13005.6|13011|13005.7|13012.1|13006.9|13010.4|13005|138
1675204500000|2023-01-31 22:35:00|13011.1|13005.8|13010.7|13006.7|13011.8|13007.1|13010.4|13005.4|193
1675204800000|2023-01-31 22:40:00|13010.6|13006.6|13011|13006.9|13011.6|13007.7|13010.3|13006.4|74
1675205100000|2023-01-31 22:45:00|13010.9|13006.8|13011.1|13006.8|13012|13007.7|13010.6|13006.5|52
1675205400000|2023-01-31 22:50:00|13011|13006.7|13011.1|13006.6|13011.9|13007.4|13010.4|13005.7|122
1675205700000|2023-01-31 22:55:00|13011.2|13006.5|13011.9|13006.5|13012.4|13006.9|13011|13006.3|83
1675206000000|2023-01-31 23:00:00|13012.4|13006.4|13009.6|13007|13013.5|13010.4|13009.1|13005.7|476
1675206300000|2023-01-31 23:05:00|13010|13006.7|13010.2|13006.8|13010.4|13008|13008.3|13006|141
1675206600000|2023-01-31 23:10:00|13009.6|13007|13011.1|13009.3|13012.4|13010.1|13008.4|13006.4|364
1675206900000|2023-01-31 23:15:00|13011.3|13008.8|13008.7|13006.8|13011.5|13008.9|13006.1|13004.3|456
1675207200000|2023-01-31 23:20:00|13008.9|13006.6|13007.8|13006|13009.2|13007.2|13007.3|13005.1|311
1675207500000|2023-01-31 23:25:00|13007.9|13005.9|13005.8|13004.8|13007.9|13006|13005|13003.1|516
1675207800000|2023-01-31 23:30:00|13006|13004.5|13009.3|13007|13010.4|13008|13004.5|13003.5|685
1675208100000|2023-01-31 23:35:00|13009.6|13007.1|13012.7|13010.9|13013|13011.3|13009.2|13007.1|480
1675208400000|2023-01-31 23:40:00|13012.6|13011|13012.5|13010.3|13013.2|13011.7|13010.3|13009.1|425
1675208700000|2023-01-31 23:45:00|13012.6|13010.7|13011.1|13009.4|13013.2|13011.4|13009.3|13007.9|297
1675209000000|2023-01-31 23:50:00|13011.3|13009.6|13013.3|13011.3|13013.5|13011.7|13008.9|13007.4|694
1675209300000|2023-01-31 23:55:00|13013.4|13011.5|13012.2|13010.7|13014.5|13012.9|13011.6|13009.6|456
1675209600000|2023-02-01 00:00:00|13011.7|13010.4|13016.7|13015.7|13018|13016.6|13011|13009.8|674
1675209900000|2023-02-01 00:05:00|13017|13016|13014.3|13013.3|13017.3|13016.3|13014.1|13012.7|364
1675210200000|2023-02-01 00:10:00|13014.4|13013.4|13016.7|13015|13019.5|13018.3|13014.2|13013.1|407
1675210500000|2023-02-01 00:15:00|13016.5|13015.5|13016.6|13014.7|13018|13016.6|13015|13013.7|347
1675210800000|2023-02-01 00:20:00|13016.3|13014.8|13013.5|13011.9|13021.3|13020|13012.3|13010.8|428
1675211100000|2023-02-01 00:25:00|13013.4|13012.2|13007.1|13005.5|13014.4|13013.1|13003.9|13002.9|576
1675211400000|2023-02-01 00:30:00|13007.2|13005.4|13008|13007|13011.6|13010|13007.1|13005.2|578
1675211700000|2023-02-01 00:35:00|13007.9|13006.9|13008.5|13007.5|13009.6|13008.5|13005|13003.9|468
1675212000000|2023-02-01 00:40:00|13008.4|13007.4|13008.9|13007.2|13010.1|13008.3|13005.8|13004.5|340
1675212300000|2023-02-01 00:45:00|13008.5|13007.5|13004.1|13003.1|13010.7|13009.3|13004.1|13003.1|554
1675212600000|2023-02-01 00:50:00|13004.2|13003.2|12989.5|12987.6|13004.9|13003.9|12986.7|12985.6|967
1675212900000|2023-02-01 00:55:00|12988.2|12987.2|12993.4|12991.8|12994.1|12992.6|12988.1|12986.4|898
1675213200000|2023-02-01 01:00:00|12993.1|12991.2|12996.3|12994.7|12998.3|12996.9|12988|12986.7|767
1675213500000|2023-02-01 01:05:00|12996.2|12994.6|12994.1|12993.1|12999.8|12998.4|12992.5|12991.5|624
1675213800000|2023-02-01 01:10:00|12994|12993|12995.4|12993.7|12997.5|12996.2|12992|12990.7|543
1675214100000|2023-02-01 01:15:00|12995.3|12994.4|12997.7|12996|13000.6|12999.3|12993.8|12992.6|516
1675214400000|2023-02-01 01:20:00|12997.8|12996.1|13000|12999|13001.3|12999.9|12997.3|12995.8|721
1675214700000|2023-02-01 01:25:00|12999.9|12998.9|13000.9|12999.4|13002.3|13000.9|12997.5|12996.2|785
1675215000000|2023-02-01 01:30:00|13000.6|12999.6|12995.7|12994.7|13003.2|13002|12994.6|12993.4|476
1675215300000|2023-02-01 01:35:00|12995|12994|12997.5|12996.5|12999.9|12998.6|12995|12994|423
1675215600000|2023-02-01 01:40:00|12997.4|12996.4|12996.7|12995|13000.6|12999.4|12995|12993.6|404
1675215900000|2023-02-01 01:45:00|12996.2|12995.2|12996.1|12995.1|12998.4|12996.9|12993.8|12992.6|478
1675216200000|2023-02-01 01:50:00|12996.3|12995.3|12998.2|12996.5|13000.9|12999.7|12994.5|12993.5|457
1675216500000|2023-02-01 01:55:00|12998.1|12996.4|13002.6|13001.6|13003.1|13001.8|12998|12996.3|447
1675216800000|2023-02-01 02:00:00|13002.7|13001.7|13005.8|13004.8|13007.2|13006.2|13001.6|13000.6|579
1675217100000|2023-02-01 02:05:00|13005.7|13004.7|13006|13005|13006.3|13005.2|13003.3|13002|324
1675217400000|2023-02-01 02:10:00|13005.9|13004.9|13005.7|13004.7|13007.6|13006.3|13003.9|13002.6|583
1675217700000|2023-02-01 02:15:00|13005.2|13004.2|13002.2|13001.2|13006.9|13005.5|13000.5|12999.1|561
1675218000000|2023-02-01 02:20:00|13002.6|13000.9|12999.7|12998.7|13003.2|13002|12999.4|12998|415
1675218300000|2023-02-01 02:25:00|13000|12998.5|13005.4|13003.9|13005.5|13003.9|12999.4|12998.1|394
1675218600000|2023-02-01 02:30:00|13005.1|13004.1|13007|13006|13009.5|13008.3|13004.8|13003.4|350
1675218900000|2023-02-01 02:35:00|13007.1|13006.1|13004.8|13003.2|13009.6|13008.2|13004.6|13003|246
1675219200000|2023-02-01 02:40:00|13004.7|13003.1|13008|13007|13008.4|13007.2|13004.4|13003.1|389
1675219500000|2023-02-01 02:45:00|13008.1|13007.1|13008.1|13006.5|13012.4|13010.9|13007.9|13006.5|417
1675219800000|2023-02-01 02:50:00|13008.2|13006.6|13006|13004.2|13008.9|13006.9|13003.9|13002.2|407
1675220100000|2023-02-01 02:55:00|13005.9|13004.5|13002.7|13001.7|13006|13004.6|13000.8|12999.5|478
1675220400000|2023-02-01 03:00:00|13003.1|13002.1|13003.6|13002|13005.8|13004.6|13002.6|13001.4|255
1675220700000|2023-02-01 03:05:00|13003.5|13001.9|13004.4|13003.4|13005.3|13004|13002.2|13000.7|326
1675221000000|2023-02-01 03:10:00|13004.3|13003.3|13003.1|13002.1|13006|13004.6|13003.1|13001.9|479
1675221300000|2023-02-01 03:15:00|13003.2|13002.2|13004.3|13002.7|13004.5|13003.2|13002.2|13001.2|353
1675221600000|2023-02-01 03:20:00|13004.2|13003.2|13006|13005|13007.9|13006.7|13003.7|13002.9|306
1675221900000|2023-02-01 03:25:00|13005.9|13004.9|13003.1|13002.1|13006.5|13005.5|13002.2|13001|359
1675222200000|2023-02-01 03:30:00|13003.3|13002.3|13004.8|13003.8|13005.9|13004.7|13002|13001|259
1675222500000|2023-02-01 03:35:00|13004.7|13003.7|13004.8|13003.8|13005.3|13004.3|13003|13001.8|187
1675222800000|2023-02-01 03:40:00|13004.7|13003.7|13000.8|12999.3|13006.2|13004.8|13000.4|12999|282
1675223100000|2023-02-01 03:45:00|13000.9|12999.1|13001.4|13000.4|13001.8|13000.7|12998.7|12997.5|334
1675223400000|2023-02-01 03:50:00|13001.3|13000.3|13001.4|12999.6|13004.4|13002.9|13000.4|12999.4|309
1675223700000|2023-02-01 03:55:00|13001.2|12999.5|13001.9|13000.9|13004.4|13003.2|13001.2|12999.5|325
1675224000000|2023-02-01 04:00:00|13001.8|13000.8|13005.9|13004.9|13006.3|13005|13001.4|13000.2|384
1675224300000|2023-02-01 04:05:00|13006|13005|13009.9|13008.9|13010.8|13009.8|13002.5|13001.1|375
1675224600000|2023-02-01 04:10:00|13010|13009|13009.8|13008.8|13012.4|13011.2|13009.8|13008.4|400
1675224900000|2023-02-01 04:15:00|13009.9|13008.9|13008.9|13007.2|13010.4|13009|13007.9|13006.5|373
1675225200000|2023-02-01 04:20:00|13008.8|13007.1|13010.8|13009.2|13012.6|13011.2|13008.4|13007|322
1675225500000|2023-02-01 04:25:00|13010.1|13009.1|13011.4|13010.4|13013.3|13011.8|13009.8|13008.6|373
1675225800000|2023-02-01 04:30:00|13011.5|13010.5|13016.1|13014.6|13016.6|13015.6|13011.4|13010.4|454
1675226100000|2023-02-01 04:35:00|13015.7|13014.5|13018.1|13016.5|13020.6|13019.6|13015.3|13014.3|519
1675226400000|2023-02-01 04:40:00|13018|13017.8|13020.9|13019.9|13021.9|13020.7|13017.5|13016.4|449
1675226700000|2023-02-01 04:45:00|13020.7|13019.7|13023.6|13022.6|13024.8|13023.8|13020.6|13019.3|479
1675227000000|2023-02-01 04:50:00|13023.7|13022.7|13026.2|13024.7|13026.9|13025.6|13022.8|13021.7|503
1675227300000|2023-02-01 04:55:00|13026.1|13025.1|13026.2|13024.6|13028|13026.6|13024.9|13023.5|446
1675227600000|2023-02-01 05:00:00|13026.6|13025.1|13022.6|13021.6|13026.8|13025.7|13021.1|13020.1|649
1675227900000|2023-02-01 05:05:00|13022.7|13021.7|13027.5|13026.5|13029.5|13028.2|13022.4|13021|480
1675228200000|2023-02-01 05:10:00|13027.7|13026.7|13024.5|13022.7|13030.4|13029|13023.3|13021.9|424
1675228500000|2023-02-01 05:15:00|13024.4|13022.6|13025|13024|13025.4|13024.2|13022.9|13021.6|463
1675228800000|2023-02-01 05:20:00|13025.2|13023.7|13025.4|13024.4|13027.7|13026.7|13023.3|13022|319
1675229100000|2023-02-01 05:25:00|13025.3|13024.3|13028.8|13027.2|13029.6|13028.1|13023.4|13022.2|405
1675229400000|2023-02-01 05:30:00|13028.5|13027.3|13023.3|13022.3|13029.7|13028.4|13022.9|13021.7|442
1675229700000|2023-02-01 05:35:00|13023.4|13022.4|13025.1|13024.1|13026.2|13024.9|13023.2|13022|296
1675230000000|2023-02-01 05:40:00|13025.3|13024.3|13027.1|13025.5|13028.2|13026.8|13024.9|13023.6|387
1675230300000|2023-02-01 05:45:00|13027|13025.7|13027.4|13025.8|13030.3|13029.3|13026|13024.7|381
1675230600000|2023-02-01 05:50:00|13027.5|13026.1|13028.3|13027.3|13028.9|13027.8|13024.6|13023.6|356
1675230900000|2023-02-01 05:55:00|13028.6|13027.6|13030|13029|13032.8|13031.8|13028.1|13027.1|353
1675231200000|2023-02-01 06:00:00|13030.1|13029.1|13024.2|13022.6|13032.7|13031.6|13022.2|13021.2|544
1675231500000|2023-02-01 06:05:00|13023.9|13022.7|13022.6|13021.6|13024.3|13023.3|13020.4|13019.2|507
1675231800000|2023-02-01 06:10:00|13022.8|13021.8|13021.4|13019.8|13023.8|13022.5|13019.6|13018.4|484
1675232100000|2023-02-01 06:15:00|13021.3|13020.3|13025.4|13024.4|13025.8|13024.8|13021.3|13020.3|422
1675232400000|2023-02-01 06:20:00|13025.7|13024.1|13025.7|13024.7|13026.4|13025|13023.9|13022.6|367
1675232700000|2023-02-01 06:25:00|13026.1|13025.1|13025.8|13024.8|13028.6|13027.3|13025.4|13023.8|330
1675233000000|2023-02-01 06:30:00|13026.1|13024.5|13025.8|13024.8|13028|13026.7|13024.3|13023.3|377
1675233300000|2023-02-01 06:35:00|13025.7|13024.7|13025.2|13024.2|13028.3|13027.3|13025.2|13024|326
1675233600000|2023-02-01 06:40:00|13025.6|13024.6|13028.2|13026.4|13028.6|13027.3|13025|13023.7|346
1675233900000|2023-02-01 06:45:00|13028.1|13027.2|13028.9|13027.9|13031.2|13029.9|13027.9|13026.6|352
1675234200000|2023-02-01 06:50:00|13029|13028|13032.7|13031.7|13033.6|13032.3|13028.6|13027.6|399
1675234500000|2023-02-01 06:55:00|13032.6|13031.6|13028.8|13026.1|13033.3|13031.9|13025.6|13024.2|416
1675234800000|2023-02-01 07:00:00|13028.6|13026.2|13030.5|13028.9|13032.8|13031.5|13024.8|13023.7|612
1675235100000|2023-02-01 07:05:00|13030.2|13029.2|13030|13029|13031|13029.9|13028.1|13026.7|438
1675235400000|2023-02-01 07:10:00|13029.8|13028.8|13033.6|13032.6|13035.2|13033.9|13029|13027.8|566
1675235700000|2023-02-01 07:15:00|13034.1|13033.1|13031.2|13030.2|13037.1|13036.1|13030.1|13028.9|582
1675236000000|2023-02-01 07:20:00|13031.1|13030.1|13037.5|13036.5|13038.5|13037.5|13030.5|13029.2|774
1675236300000|2023-02-01 07:25:00|13037.4|13036.4|13037.5|13036.5|13040.7|13039.7|13036.8|13035.6|572
1675236600000|2023-02-01 07:30:00|13037.6|13036.6|13040.5|13039|13041.5|13040.4|13036.5|13035.3|783
1675236900000|2023-02-01 07:35:00|13040.1|13038.9|13036.2|13034.5|13042|13040.6|13036|13034.3|671
1675237200000|2023-02-01 07:40:00|13036.1|13035.1|13038.6|13037.6|13039.5|13038.5|13036.1|13034.7|510
1675237500000|2023-02-01 07:45:00|13039.2|13038.2|13034.1|13033.1|13039.9|13038.9|13033.4|13032.1|547
1675237800000|2023-02-01 07:50:00|13034.2|13033.2|13027.1|13025.6|13037.1|13035.8|13026.7|13025.5|688
1675238100000|2023-02-01 07:55:00|13027.2|13025.7|13018.2|13017.2|13027.8|13026.8|13015.2|13014.2|792
1675238400000|2023-02-01 08:00:00|13018.1|13017.1|13021.4|13020.4|13024.5|13023.2|13016.3|13015|825
1675238700000|2023-02-01 08:05:00|13021.5|13020.5|13017.8|13016.8|13022.9|13021.9|13016.2|13015.2|626
1675239000000|2023-02-01 08:10:00|13016.8|13015.8|13018.8|13017.8|13019.6|13018.6|13014|13012.9|733
1675239300000|2023-02-01 08:15:00|13018.7|13017.7|13017.6|13016|13018.7|13017.7|13014.6|13013.5|543
1675239600000|2023-02-01 08:20:00|13017.7|13016.1|13014.6|13013.6|13021.3|13020.3|13012.9|13011.5|841
1675239900000|2023-02-01 08:25:00|13014.9|13013.3|13010.2|13009.2|13015.3|13013.8|13009.9|13008.7|699
1675240200000|2023-02-01 08:30:00|13010.3|13009.3|13010|13009|13012.8|13011.6|13009.4|13008.3|979
1675240500000|2023-02-01 08:35:00|13010.1|13009.1|13005.7|13004.1|13010.1|13009.1|13003.8|13002.6|737
1675240800000|2023-02-01 08:40:00|13005.8|13005.2|13006.4|13005.4|13009.6|13008.2|13004.3|13002.8|871
1675241100000|2023-02-01 08:45:00|13006.5|13004.4|13003.6|13002|13009.5|13008.3|12999.2|12997.9|1023
1675241400000|2023-02-01 08:50:00|13003.7|13001.8|12993.2|12992.2|13004.5|13003.3|12992.8|12991.3|1137
1675241700000|2023-02-01 08:55:00|12993.3|12992.3|12995|12994|12997|12995.9|12992.8|12991.6|1022
1675242000000|2023-02-01 09:00:00|12994.9|12993.9|12991.1|12989.6|12999.2|12997.8|12988.1|12986.9|1113
1675242300000|2023-02-01 09:05:00|12991|12989.5|12990|12989|12992.1|12990.8|12984|12982.9|1109
1675242600000|2023-02-01 09:10:00|12989.9|12988.9|12988.3|12986.8|12990.8|12989.7|12985|12984|762
1675242900000|2023-02-01 09:15:00|12988.4|12986.6|12988.4|12986.8|12992.1|12990.9|12986.6|12985.4|880
1675243200000|2023-02-01 09:20:00|12988.5|12986.9|12983.1|12982.1|12990.4|12989.1|12981.4|12980.4|819
1675243500000|2023-02-01 09:25:00|12983|12982|12983.6|12982.1|12985.3|12984.3|12980.7|12979.7|726
1675243800000|2023-02-01 09:30:00|12983.5|12982|12989.5|12988|12990|12988.8|12982.2|12980.8|756
1675244100000|2023-02-01 09:35:00|12989.2|12988.2|12994.8|12993.8|12995.5|12994.2|12988.6|12987.3|777
1675244400000|2023-02-01 09:40:00|12995|12993.5|12992.2|12991.2|12997.1|12996|12991.9|12990.9|558
1675244700000|2023-02-01 09:45:00|12992.1|12991.1|12988.3|12987.3|12992.7|12991.4|12987.6|12986.6|515
1675245000000|2023-02-01 09:50:00|12988.4|12987.4|12990.7|12989.7|12994.7|12993.5|12986.8|12985.8|714
1675245300000|2023-02-01 09:55:00|12990.6|12989.6|12988.4|12987.4|12995.6|12994.2|12987|12985.6|736
1675245600000|2023-02-01 10:00:00|12986.6|12985.6|12993.7|12992.7|12994.7|12993.7|12983.8|12982.8|822
1675245900000|2023-02-01 10:05:00|12993.2|12992.2|12990.9|12989.9|12993.2|12992.2|12988.3|12987.1|737
1675246200000|2023-02-01 10:10:00|12990.8|12989.8|12994.9|12993.9|12996|12994.8|12989|12987.8|736
1675246500000|2023-02-01 10:15:00|12994.8|12993.8|12993.3|12992.3|12997.1|12996.1|12993.3|12992.3|511
1675246800000|2023-02-01 10:20:00|12993.4|12992.4|12990.8|12989.8|12994.8|12993.6|12989.5|12988.5|512
1675247100000|2023-02-01 10:25:00|12990.4|12989.7|12990.7|12989.7|12992.6|12991.6|12987.6|12986.4|492
1675247400000|2023-02-01 10:30:00|12990.8|12989.8|12986.1|12984.3|12990.8|12989.8|12984.1|12982.9|639
1675247700000|2023-02-01 10:35:00|12986.2|12984.6|12991.8|12990.8|12993.3|12992.1|12986.2|12984.6|574
1675248000000|2023-02-01 10:40:00|12991.9|12990.9|12987.2|12986.2|12992.5|12991.5|12986.5|12985.5|562
1675248300000|2023-02-01 10:45:00|12987|12986|12989.8|12988.8|12990.4|12989.4|12986|12984.8|503
1675248600000|2023-02-01 10:50:00|12989.3|12988.3|12983.8|12982|12992.5|12991|12978.4|12977.4|849
1675248900000|2023-02-01 10:55:00|12983.7|12982.1|12983.4|12981.9|12987.1|12985.7|12981.9|12980.9|701
1675249200000|2023-02-01 11:00:00|12983.1|12982.1|12981|12980|12985.6|12984|12978.4|12977.4|783
1675249500000|2023-02-01 11:05:00|12980.9|12979.9|12984.2|12982.7|12986.4|12985|12980.3|12979|701
1675249800000|2023-02-01 11:10:00|12983.9|12982.9|12981.7|12980.2|12984.2|12983|12979.1|12977.8|626
1675250100000|2023-02-01 11:15:00|12981.8|12980|12980.9|12979.2|12982|12980.5|12977.6|12976.5|624
1675250400000|2023-02-01 11:20:00|12980.8|12979.3|12979.6|12978.6|12982.1|12980.8|12971.9|12970.7|762
1675250700000|2023-02-01 11:25:00|12979.7|12978.7|12984.3|12983.3|12985.3|12984|12978|12976.9|690
1675251000000|2023-02-01 11:30:00|12984.6|12983.1|12983.6|12982|12985.7|12984.7|12982.2|12980.8|627
1675251300000|2023-02-01 11:35:00|12983.7|12982.1|12985|12983.4|12985.5|12984|12982.1|12980.7|600
1675251600000|2023-02-01 11:40:00|12985.1|12983.5|12981.8|12980.3|12985.4|12984.3|12979.5|12978.1|793
1675251900000|2023-02-01 11:45:00|12981.5|12980.5|12982.4|12981.4|12982.9|12981.5|12978.2|12977.2|536
1675252200000|2023-02-01 11:50:00|12982.5|12981.5|12984.7|12983.7|12985.8|12984.8|12982.4|12981.1|510
1675252500000|2023-02-01 11:55:00|12984.4|12983.4|12981.5|12980.5|12984.5|12983.5|12979.3|12978.2|437
1675252800000|2023-02-01 12:00:00|12981.7|12980.2|12979|12978|12983.8|12982.8|12978.1|12977.1|374
1675253100000|2023-02-01 12:05:00|12979.1|12978.1|12971.3|12970.3|12980.8|12979.6|12970.8|12969.8|354
1675253400000|2023-02-01 12:10:00|12971.1|12970.1|12975.3|12974.3|12975.8|12974.8|12967|12966|353
1675253700000|2023-02-01 12:15:00|12975.2|12974.2|12973.2|12972.2|12976|12974.8|12971.8|12970.7|339
1675254000000|2023-02-01 12:20:00|12973.1|12972.1|12971.8|12970.8|12973.1|12972.1|12967.9|12966.6|329
1675254300000|2023-02-01 12:25:00|12971.5|12970.5|12974.1|12973.1|12976.5|12975.5|12970.5|12969.2|291
1675254600000|2023-02-01 12:30:00|12973.9|12972.9|12975.6|12974.6|12978.4|12977.1|12972.5|12971.5|435
1675254900000|2023-02-01 12:35:00|12975.7|12974.7|12981.5|12980.5|12982.1|12981.1|12974.3|12972.9|364
1675255200000|2023-02-01 12:40:00|12981.6|12980.6|12980|12979|12983.5|12982.3|12979.9|12978.9|343
1675255500000|2023-02-01 12:45:00|12980.1|12979.4|12985.3|12984.3|12986|12985|12978.8|12977.9|364
1675255800000|2023-02-01 12:50:00|12985|12984|12985.8|12984.8|12986.1|12985.1|12982.7|12981.7|325
1675256100000|2023-02-01 12:55:00|12985.7|12984.7|12985.4|12984.4|12987|12986|12983.9|12983.1|361
1675256400000|2023-02-01 13:00:00|12985.3|12984.3|12981.5|12980.5|12985.8|12984.8|12979.7|12978.7|471
1675256700000|2023-02-01 13:05:00|12981.4|12980.4|12981.8|12980.8|12983.1|12982.1|12980|12979.1|444
1675257000000|2023-02-01 13:10:00|12981.7|12980.7|12978.3|12973.2|12987.1|12985.6|12976.8|12972.1|768
1675257300000|2023-02-01 13:15:00|12977.6|12972.1|12970.6|12969.1|12977.6|12972.1|12948.8|12942.9|1525
1675257600000|2023-02-01 13:20:00|12970.2|12969.2|12957.1|12955.5|12970.2|12969.2|12949.5|12948.2|1450
1675257900000|2023-02-01 13:25:00|12957.2|12955.4|12960.5|12959.5|12962.3|12961|12950.5|12949.2|1028
1675258200000|2023-02-01 13:30:00|12960.4|12959.4|12958.8|12957.1|12961.1|12960.1|12948.7|12947.7|1118
1675258500000|2023-02-01 13:35:00|12958.7|12957.2|12963.9|12962.9|12964.5|12963.5|12956.3|12955|752
1675258800000|2023-02-01 13:40:00|12964.2|12963.2|12956.6|12955.6|12969.2|12968.2|12956.3|12955.3|603
1675259100000|2023-02-01 13:45:00|12956.5|12955.5|12941.3|12940.3|12956.5|12955.5|12941.3|12940.3|777
1675259400000|2023-02-01 13:50:00|12941.4|12940.4|12940.6|12939.6|12944.4|12943.4|12936.6|12935.6|871
1675259700000|2023-02-01 13:55:00|12940.7|12939.7|12938.5|12937.5|12942.6|12941.6|12931.7|12930.7|815
1675260000000|2023-02-01 14:00:00|12938.3|12937.3|12933.9|12932.9|12940.7|12939.7|12931.5|12930.5|881
1675260300000|2023-02-01 14:05:00|12934|12933|12939|12938|12939.9|12938.9|12931.7|12930.7|805
1675260600000|2023-02-01 14:10:00|12939.1|12938.1|12932.8|12931.8|12940.3|12939.3|12931.1|12930.1|781
1675260900000|2023-02-01 14:15:00|12932.5|12931.5|12932.4|12931.4|12938.6|12937.6|12930.5|12929.5|813
1675261200000|2023-02-01 14:20:00|12932.7|12931.7|12941.2|12940.2|12942.4|12941.4|12930.2|12929.2|762
1675261500000|2023-02-01 14:25:00|12941.5|12940.5|12941.9|12940.9|12943.2|12942.2|12936.8|12935.8|602
1675261800000|2023-02-01 14:30:00|12941.7|12940.7|12946.8|12945.8|12947.6|12946.6|12941.6|12940.6|881
1675262100000|2023-02-01 14:35:00|12947.4|12946.4|12944.6|12943.6|12948.8|12947.8|12943.6|12942.6|702
1675262400000|2023-02-01 14:40:00|12944.7|12943.7|12953.5|12951.9|12954.2|12951.9|12942.2|12941|867
1675262700000|2023-02-01 14:45:00|12953.7|12950.4|12952.1|12951.1|12954.7|12953.7|12950.7|12949.2|733
1675263000000|2023-02-01 14:50:00|12952|12951|12942.9|12941.9|12953.3|12952.3|12940.5|12939.5|805
1675263300000|2023-02-01 14:55:00|12942.8|12941.8|12934.4|12930.5|12944.1|12942.9|12933|12929.3|1075
1675263600000|2023-02-01 15:00:00|12932.6|12928.1|12956.9|12955.3|12969.5|12967.6|12929.6|12923.6|2063
1675263900000|2023-02-01 15:05:00|12956.3|12955.1|12955.6|12954|12965.9|12964.8|12952.7|12951.6|1236
1675264200000|2023-02-01 15:10:00|12955.7|12954.3|12950.7|12949.7|12956.9|12955.9|12945.8|12944.5|1218
1675264500000|2023-02-01 15:15:00|12950.6|12949.6|12948.5|12947.5|12954.3|12953.3|12946.1|12945.1|850
1675264800000|2023-02-01 15:20:00|12948.4|12947.4|12938.6|12937.9|12949.5|12948.5|12937.3|12936.3|927
1675265100000|2023-02-01 15:25:00|12938.4|12937.7|12931|12930|12944.8|12943.8|12931|12930|1030
1675265400000|2023-02-01 15:30:00|12931.1|12930.1|12926.1|12925.1|12932|12931|12921.3|12920.3|982
1675265700000|2023-02-01 15:35:00|12926|12925|12931|12930|12934.4|12933.4|12923.1|12922.1|921
1675266000000|2023-02-01 15:40:00|12930.9|12929.9|12929.1|12928.1|12933.6|12932.6|12925.2|12924.2|900
1675266300000|2023-02-01 15:45:00|12929|12928|12928.9|12927.9|12931.6|12930.6|12921.9|12920.9|894
1675266600000|2023-02-01 15:50:00|12928.5|12927.5|12926.6|12925.6|12935.7|12934.6|12925.1|12924.1|979
1675266900000|2023-02-01 15:55:00|12926.5|12925.5|12925.6|12924.9|12928.3|12927.3|12919.1|12918.1|910
1675267200000|2023-02-01 16:00:00|12925.9|12925.2|12931.5|12930.5|12933.5|12932.5|12924.7|12923.7|884
1675267500000|2023-02-01 16:05:00|12931.6|12930.6|12931.7|12930.7|12932.3|12931.4|12925.6|12924.6|648
1675267800000|2023-02-01 16:10:00|12931.6|12930.6|12932.4|12931.4|12933.6|12932.6|12925|12924|713
1675268100000|2023-02-01 16:15:00|12932|12931|12932|12931|12937.2|12936.2|12931.5|12930.5|670
1675268400000|2023-02-01 16:20:00|12932.1|12931.1|12930.8|12929.8|12933.2|12932.2|12926.8|12925.9|552
1675268700000|2023-02-01 16:25:00|12930.7|12929.7|12930.5|12929.5|12934.4|12933.5|12930.2|12929.2|518
1675269000000|2023-02-01 16:30:00|12930.4|12929.4|12923.9|12922.9|12932.9|12932|12923.9|12922.9|510
1675269300000|2023-02-01 16:35:00|12923.8|12922.8|12925.6|12924.6|12929.3|12928.3|12923.7|12922.7|446
1675269600000|2023-02-01 16:40:00|12925.7|12924.7|12928.3|12927.3|12928.5|12927.4|12923.2|12922.2|334
1675269900000|2023-02-01 16:45:00|12928.2|12927.2|12932.3|12931.3|12935.2|12934.2|12928.2|12927.2|426
1675270200000|2023-02-01 16:50:00|12932.7|12931.7|12931|12930|12933.6|12932.8|12930.2|12929.2|347
1675270500000|2023-02-01 16:55:00|12930.9|12929.9|12928.1|12927.1|12932.1|12931.1|12927|12926|486
1675270800000|2023-02-01 17:00:00|12928.2|12927.2|12928.7|12927.7|12929.7|12928.8|12926.9|12925.9|487
1675271100000|2023-02-01 17:05:00|12928.1|12927.1|12933|12932|12934|12932.9|12925.7|12924.4|505
1675271400000|2023-02-01 17:10:00|12933.2|12932.2|12930.1|12929.1|12933.2|12932.2|12929.8|12928.8|439
1675271700000|2023-02-01 17:15:00|12930|12929|12928.7|12927.7|12930.7|12929.7|12927.1|12926.1|393
1675272000000|2023-02-01 17:20:00|12928.8|12927.8|12927.7|12926.7|12929.1|12928.1|12926.9|12925.9|362
1675272300000|2023-02-01 17:25:00|12927.4|12926.4|12925.4|12924.4|12927.4|12926.4|12924.5|12923.3|278
1675272600000|2023-02-01 17:30:00|12925.5|12924.5|12924.9|12923.9|12926.6|12925.6|12923.8|12922.8|336
1675272900000|2023-02-01 17:35:00|12924.8|12923.8|12929.3|12928.3|12929.4|12928.4|12924.4|12923.4|351
1675273200000|2023-02-01 17:40:00|12929.1|12928.1|12927.6|12926.6|12929.4|12928.4|12926.2|12925.2|289
1675273500000|2023-02-01 17:45:00|12927.8|12926.8|12924.9|12923.9|12928.1|12927.1|12923.6|12922.6|272
1675273800000|2023-02-01 17:50:00|12925|12924|12926.2|12925.2|12926.9|12925.9|12924.7|12923.7|332
1675274100000|2023-02-01 17:55:00|12926.3|12925.3|12923.9|12922.9|12926.3|12925.3|12923.7|12922.7|327
1675274400000|2023-02-01 18:00:00|12923.8|12922.8|12927.3|12926.3|12928.9|12927.7|12923.6|12922.6|378
1675274700000|2023-02-01 18:05:00|12927.4|12926.4|12924.7|12923.7|12928.1|12927.1|12924.4|12923.4|356
1675275000000|2023-02-01 18:10:00|12924.6|12923.6|12924.4|12923.4|12926|12925|12924.3|12923.3|289
1675275300000|2023-02-01 18:15:00|12924.6|12923.6|12925.4|12924.4|12925.8|12925|12923.8|12922.8|262
1675275600000|2023-02-01 18:20:00|12925.5|12924.5|12933.7|12932.7|12934.5|12933.5|12925.4|12924.2|397
1675275900000|2023-02-01 18:25:00|12933.8|12932.8|12932.2|12931.2|12936|12935|12930.1|12929.1|367
1675276200000|2023-02-01 18:30:00|12931.8|12930.8|12930.6|12929.6|12933.2|12932|12928.5|12927.4|396
1675276500000|2023-02-01 18:35:00|12930.7|12929.7|12930.5|12929.5|12932.1|12931.1|12929.2|12928.2|307
1675276800000|2023-02-01 18:40:00|12930.6|12929.6|12929.5|12928.5|12931.4|12930.4|12928.1|12927.1|406
1675277100000|2023-02-01 18:45:00|12929.6|12928.6|12945|12943.4|12946.6|12944.9|12929.6|12928.6|729
1675277400000|2023-02-01 18:50:00|12945.1|12943.5|12943.1|12941.5|12945.5|12943.8|12940.3|12939.3|469
1675277700000|2023-02-01 18:55:00|12942.8|12941.8|12937.2|12931.2|12942.8|12941.8|12929.4|12923.4|1266
1675278000000|2023-02-01 19:00:00|12936.9|12930.9|12977.5|12975.5|12979.7|12977.1|12934.6|12928.6|2581
1675278300000|2023-02-01 19:05:00|12976|12974.9|12959.4|12957.8|12986|12985|12957.6|12956.2|2421
1675278600000|2023-02-01 19:10:00|12959.3|12957.9|12948|12946.2|12960.6|12959.2|12943|12942|2346
1675278900000|2023-02-01 19:15:00|12948.3|12947.1|12958|12957|12961.7|12960.7|12946.6|12945.3|2284
1675279200000|2023-02-01 19:20:00|12958.2|12956.9|12960.5|12959.3|12961.8|12960.8|12951.6|12950.4|2022
1675279500000|2023-02-01 19:25:00|12960.6|12959.6|12962.1|12961.1|12968.4|12967.2|12956.9|12955.4|2132
1675279800000|2023-02-01 19:30:00|12962|12961|12967.1|12965.5|12988.2|12987.2|12952.4|12951.2|2597
1675280100000|2023-02-01 19:35:00|12968.2|12966.9|12926.5|12923.9|12974|12972.4|12921.9|12920.5|2625
1675280400000|2023-02-01 19:40:00|12924.8|12923|12870.5|12868.6|12925.3|12923.6|12870.4|12868.6|2572
1675280700000|2023-02-01 19:45:00|12870.7|12869|12894.4|12893.1|12895|12894|12855.1|12853.6|2553
1675281000000|2023-02-01 19:50:00|12894.2|12892.6|12871.5|12870.5|12895|12893.6|12860.5|12859.3|2517
1675281300000|2023-02-01 19:55:00|12871.6|12870.6|12877.2|12876|12882.2|12881.2|12863|12862|2401
1675281600000|2023-02-01 20:00:00|12876.2|12875.2|12887.3|12886.3|12892.7|12891.5|12870.4|12869.2|2442
1675281900000|2023-02-01 20:05:00|12887.6|12886.4|12888.6|12887.3|12896.7|12893.7|12871.6|12867.4|2381
1675282200000|2023-02-01 20:10:00|12889|12887.8|12898.6|12897.4|12904.3|12902.2|12886.4|12885.3|2319
1675282500000|2023-02-01 20:15:00|12898.5|12897.2|12886.9|12885.6|12916.5|12915.1|12884.7|12883|2347
1675282800000|2023-02-01 20:20:00|12887.7|12886.4|12885.7|12884|12895.1|12893.6|12885.2|12883.5|2119
1675283100000|2023-02-01 20:25:00|12885.5|12883.6|12873.8|12872.1|12888.4|12886.7|12870|12868.1|1506
1675283400000|2023-02-01 20:30:00|12873.9|12871.9|12874.4|12872.3|12876.1|12874.1|12866.2|12864.8|1352
1675283700000|2023-02-01 20:35:00|12874.5|12872.2|12881.2|12879.7|12883|12881.6|12873.8|12871.8|1416
1675284000000|2023-02-01 20:40:00|12881|12880|12873.4|12871.2|12882.3|12881|12868.5|12866.4|1447
1675284300000|2023-02-01 20:45:00|12873.5|12871.1|12883.4|12881.8|12884.4|12883|12870.4|12868.5|1268
1675284600000|2023-02-01 20:50:00|12883.9|12882.9|12885.9|12884.9|12889|12888|12883.7|12882.2|1134
1675284900000|2023-02-01 20:55:00|12886|12885|12883.7|12881.9|12887.6|12886.3|12882.4|12881.4|783
1675285200000|2023-02-01 21:00:00|12883.4|12881.6|12890.3|12888.2|12891.6|12889.9|12882.6|12880.8|989
1675285500000|2023-02-01 21:05:00|12890.2|12888.1|12891.1|12889.4|12894.9|12893.3|12888.7|12886.8|722
1675285800000|2023-02-01 21:10:00|12891.2|12889.5|12893.5|12892|12895.1|12893.5|12888.3|12886.6|792
1675286100000|2023-02-01 21:15:00|12893.2|12892.2|12897.9|12896.2|12901.5|12900.1|12892.7|12891.2|738
1675286400000|2023-02-01 21:20:00|12897.6|12896.3|12900.4|12898.9|12901|12899.4|12895.2|12893.6|581
1675286700000|2023-02-01 21:25:00|12900.3|12898.8|12907.7|12905.9|12908.6|12907|12900.1|12898.7|705
1675287000000|2023-02-01 21:30:00|12907.8|12905.8|12902.2|12900.6|12908.7|12907|12901.7|12900.5|647
1675287300000|2023-02-01 21:35:00|12902.3|12900.5|12897.4|12895.9|12905.2|12903.4|12896.5|12895|653
1675287600000|2023-02-01 21:40:00|12897.5|12895.8|12895.2|12893.6|12899|12897|12893.4|12891.9|522
1675287900000|2023-02-01 21:45:00|12895.5|12893.2|12890.4|12888.4|12896.1|12894.2|12890|12888|679
1675288200000|2023-02-01 21:50:00|12890.3|12888.3|12894.1|12892|12894.8|12892.7|12888.8|12886.9|608
1675288500000|2023-02-01 21:55:00|12894.5|12891.6|12900.6|12894.6|12903.3|12897.3|12892.7|12889.3|576
1675288800000|2023-02-01 22:00:00|12899.6|12893.6|12897.9|12891.9|12904.7|12898.7|12897.1|12891.1|57
1675289100000|2023-02-01 22:05:00|12896.5|12890.5|12896.3|12890.3|12897.3|12891.3|12895.4|12889.4|263
1675289400000|2023-02-01 22:10:00|12896.2|12890.2|12898.1|12892.1|12898.3|12892.3|12895.9|12889.9|818
1675289700000|2023-02-01 22:15:00|12898.2|12892.2|12898.9|12892.9|12899.4|12893.4|12897.9|12891.9|35
1675290000000|2023-02-01 22:20:00|12899|12893|12899.3|12893.3|12899.4|12893.4|12898.8|12892.8|37
1675290300000|2023-02-01 22:25:00|12899.2|12893.2|12899.2|12893.4|12899.4|12893.7|12898.8|12892.8|59
1675290600000|2023-02-01 22:30:00|12899.3|12893.3|12892.6|12886.6|12899.4|12893.4|12891.9|12885.9|136
1675290900000|2023-02-01 22:35:00|12892.7|12886.7|12896.1|12890.1|12898.9|12892.9|12891|12885|264
1675291200000|2023-02-01 22:40:00|12896.2|12890.2|12895.3|12889.3|12898.7|12892.7|12894.8|12888.8|159
1675291500000|2023-02-01 22:45:00|12895.2|12889.2|12895.6|12889.6|12895.7|12889.7|12894.9|12888.9|77
1675291800000|2023-02-01 22:50:00|12895.5|12889.5|12895.4|12889.4|12895.9|12889.9|12895|12889|72
1675292100000|2023-02-01 22:55:00|12895.3|12889.3|12895.4|12889.4|12896.5|12890.5|12895.1|12889.1|607
1675292400000|2023-02-01 23:00:00|12895.3|12889.3|12875.7|12869.7|12895.9|12889.9|12872.3|12868.2|747
1675292700000|2023-02-01 23:05:00|12874.5|12870.4|12868.7|12865.3|12875.6|12871.7|12867.3|12863.4|544
1675293000000|2023-02-01 23:10:00|12868.8|12865.4|12848.5|12843.4|12869.4|12865.4|12844.2|12840.2|1251
1675293300000|2023-02-01 23:15:00|12848|12843.9|12857.7|12854.7|12861.3|12858.7|12846.7|12843.7|1115
1675293600000|2023-02-01 23:20:00|12857.6|12854.8|12862.1|12859.9|12864.8|12862.3|12855|12852.2|1227
1675293900000|2023-02-01 23:25:00|12862.3|12859.8|12859.5|12857.1|12868.3|12866.2|12858.6|12856.3|848
1675294200000|2023-02-01 23:30:00|12859.4|12857.2|12860.9|12858.8|12862.3|12860.1|12850.3|12848.6|1179
1675294500000|2023-02-01 23:35:00|12860.8|12858.6|12863.5|12861.6|12864.6|12862.3|12859.2|12857.2|864
1675294800000|2023-02-01 23:40:00|12863.6|12861.7|12862.9|12860.8|12866.9|12864.5|12856.6|12854.7|967
1675295100000|2023-02-01 23:45:00|12863|12860.4|12860.5|12858.7|12863.9|12861.9|12858.7|12856.7|906
1675295400000|2023-02-01 23:50:00|12860|12859|12863.4|12861.4|12864.5|12862.7|12859.4|12857.7|682
1675295700000|2023-02-01 23:55:00|12863.3|12861.1|12862.1|12859.8|12866.9|12865.2|12861.7|12859.7|784
1675296000000|2023-02-02 00:00:00|12861.2|12859.7|12852.2|12850.2|12863.8|12862.1|12847.3|12845.4|1232
1675296300000|2023-02-02 00:05:00|12852.1|12849.5|12846.4|12844.3|12853.8|12852.2|12842|12840.1|1311
1675296600000|2023-02-02 00:10:00|12846.3|12844.2|12831|12829.1|12849.4|12847.7|12829.2|12827.5|1270
1675296900000|2023-02-02 00:15:00|12831.9|12829.2|12831|12829.3|12837.2|12835.8|12830|12828.8|1184
1675297200000|2023-02-02 00:20:00|12831.1|12829.4|12831.6|12829.4|12836.5|12835.1|12830.5|12828.4|928
1675297500000|2023-02-02 00:25:00|12831.7|12829.8|12825|12822.8|12832.3|12830.6|12818.7|12816.8|1177
1675297800000|2023-02-02 00:30:00|12824.9|12822.9|12825.3|12823.2|12826.3|12824.9|12818.9|12817.5|965
1675298100000|2023-02-02 00:35:00|12825.5|12823.5|12837.5|12835.8|12838.2|12836.6|12825|12823.3|1053
1675298400000|2023-02-02 00:40:00|12837.6|12835.9|12829.6|12828|12839.8|12838|12829.3|12828|1015
1675298700000|2023-02-02 00:45:00|12829.7|12828.1|12832.2|12831.2|12834.5|12833.4|12825.9|12824.5|1044
1675299000000|2023-02-02 00:50:00|12832.6|12830.8|12840.9|12839.9|12844.6|12843.2|12825.7|12824.4|1487
1675299300000|2023-02-02 00:55:00|12840.8|12839.8|12846.8|12845|12847.2|12845.9|12839|12837.8|1050
1675299600000|2023-02-02 01:00:00|12846.9|12845.2|12848.9|12847|12849.5|12848.2|12843.7|12842.7|1055
1675299900000|2023-02-02 01:05:00|12848.4|12846.4|12847.4|12845.8|12849.2|12847.5|12844.6|12843.2|748
1675300200000|2023-02-02 01:10:00|12847.1|12845.7|12860.9|12859|12865.4|12863.7|12846.6|12844.9|1303
1675300500000|2023-02-02 01:15:00|12861.1|12860.1|12858.3|12856.6|12863.7|12862|12858.2|12856.4|1045
1675300800000|2023-02-02 01:20:00|12858.5|12856.7|12855.4|12853.8|12861.5|12860.3|12854.8|12853.7|1079
1675301100000|2023-02-02 01:25:00|12855.1|12854.1|12856.6|12855.6|12859.4|12857.7|12854.7|12853.6|691
1675301400000|2023-02-02 01:30:00|12856.7|12855.7|12864.6|12862.7|12865.5|12863.7|12854.6|12853.6|898
1675301700000|2023-02-02 01:35:00|12864.4|12862.5|12864.6|12863.6|12871.5|12870.5|12863.1|12861.6|871
1675302000000|2023-02-02 01:40:00|12864.5|12863.5|12869.2|12868.2|12869.9|12868.5|12862.5|12861.3|917
1675302300000|2023-02-02 01:45:00|12869.3|12868.3|12873|12871.4|12877.2|12875.9|12869.1|12867.8|919
1675302600000|2023-02-02 01:50:00|12873.2|12870.9|12867.5|12865.5|12875.1|12873.8|12866.7|12865|722
1675302900000|2023-02-02 01:55:00|12867.6|12865.4|12861.3|12859.6|12867.6|12865.8|12860.6|12859.1|577
1675303200000|2023-02-02 02:00:00|12861.4|12859.7|12855.4|12854.4|12865.1|12863.7|12854.3|12852.5|1002
1675303500000|2023-02-02 02:05:00|12855.3|12854.3|12857.1|12855.5|12858.6|12857.2|12851.9|12850.5|900
1675303800000|2023-02-02 02:10:00|12857.2|12855.6|12860.2|12858.7|12861.5|12860.2|12854.9|12853.5|861
1675304100000|2023-02-02 02:15:00|12860.4|12858.6|12862.4|12861.4|12865|12863.7|12860|12858.6|606
1675304400000|2023-02-02 02:20:00|12862.2|12861.2|12860.8|12859.3|12863|12861.7|12859.8|12858.3|568
1675304700000|2023-02-02 02:25:00|12860.9|12859.5|12855.6|12854.6|12861.6|12860.2|12855.4|12854.2|544
1675305000000|2023-02-02 02:30:00|12855.5|12854.5|12853.5|12852.5|12857.2|12856.2|12851|12850|693
1675305300000|2023-02-02 02:35:00|12853.6|12852.6|12858|12857|12859|12858|12853.5|12852.5|546
1675305600000|2023-02-02 02:40:00|12858.1|12857.1|12856.2|12855.2|12860.3|12859|12855.1|12853.9|547
1675305900000|2023-02-02 02:45:00|12856.3|12855.3|12856.5|12855|12857.4|12856.1|12854.2|12852.9|330
1675306200000|2023-02-02 02:50:00|12856.6|12854.9|12854.1|12852.6|12857.3|12855.8|12852.4|12851.1|577
1675306500000|2023-02-02 02:55:00|12854.3|12852.8|12852.8|12851.8|12856.6|12855.2|12852.6|12851.5|512
1675306800000|2023-02-02 03:00:00|12853|12852|12848.1|12846.3|12855|12853.5|12847.2|12845.9|648
1675307100000|2023-02-02 03:05:00|12848|12846.2|12849.7|12848.1|12849.7|12848.5|12845.7|12844.5|844
1675307400000|2023-02-02 03:10:00|12849.8|12848|12850.8|12849.8|12852.4|12850.9|12848.1|12846.4|556
1675307700000|2023-02-02 03:15:00|12851.3|12849.7|12857.4|12855.9|12858.6|12857.6|12847|12846|693
1675308000000|2023-02-02 03:20:00|12857|12856|12857.2|12855.7|12859.8|12858.2|12855|12853.6|481
1675308300000|2023-02-02 03:25:00|12856.9|12855.9|12854.5|12852.9|12857.9|12856.6|12854.1|12852.9|342
1675308600000|2023-02-02 03:30:00|12854.6|12853|12860.6|12858.7|12861.2|12859.6|12854.2|12852.9|477
1675308900000|2023-02-02 03:35:00|12860.1|12858.8|12862.4|12860.8|12863.4|12862|12859.7|12858.3|563
1675309200000|2023-02-02 03:40:00|12862.3|12860.7|12860.8|12859.8|12863.5|12862.4|12859.3|12858|479
1675309500000|2023-02-02 03:45:00|12861.1|12860.1|12859.3|12857.8|12862.3|12861.2|12858.3|12856.9|394
1675309800000|2023-02-02 03:50:00|12859.5|12858.5|12860|12859|12860.7|12859.7|12857.9|12856.9|336
1675310100000|2023-02-02 03:55:00|12859.9|12858.9|12861.5|12859.9|12861.6|12860.3|12855.6|12854.3|310
1675310400000|2023-02-02 04:00:00|12861.7|12860.1|12852|12851|12862.2|12861.2|12850.6|12849.1|548
1675310700000|2023-02-02 04:05:00|12852.1|12851.1|12850.3|12849.3|12852.3|12851.1|12850.3|12849.1|492
1675311000000|2023-02-02 04:10:00|12850.2|12849.2|12851.2|12850.2|12853.2|12852.2|12850.1|12848.9|425
1675311300000|2023-02-02 04:15:00|12851.3|12850.3|12850.4|12849.4|12853.8|12852.9|12850.4|12849.4|325
1675311600000|2023-02-02 04:20:00|12850.5|12849.5|12846.6|12845.6|12851.1|12850.1|12845.8|12844.6|450
1675311900000|2023-02-02 04:25:00|12847.9|12846.9|12848.2|12847.2|12848.7|12847.5|12846.9|12845.8|247
1675312200000|2023-02-02 04:30:00|12848.5|12846.8|12845.7|12844.2|12854.7|12853.7|12845.5|12844.2|447
1675312500000|2023-02-02 04:35:00|12845.5|12844.5|12842.3|12841.3|12846.3|12845.3|12842|12840.9|611
1675312800000|2023-02-02 04:40:00|12841.8|12840.8|12842.2|12841.2|12843.1|12841.7|12840.5|12839.1|420
1675313100000|2023-02-02 04:45:00|12842|12841|12845.2|12844.2|12846.8|12845.5|12841.6|12840|370
1675313400000|2023-02-02 04:50:00|12845.4|12843.9|12846.3|12845.3|12847.2|12846.1|12845|12843.9|382
1675313700000|2023-02-02 04:55:00|12846.4|12845.4|12845.9|12844.3|12847.7|12846.3|12843.4|12841.8|347
1675314000000|2023-02-02 05:00:00|12845.8|12844.2|12852.7|12851|12855|12854|12845.4|12844.2|526
1675314300000|2023-02-02 05:05:00|12852.6|12851.1|12849.5|12848|12852.9|12851.4|12844.2|12842.8|694
1675314600000|2023-02-02 05:10:00|12849.3|12848.3|12849.2|12847.4|12854.4|12853.2|12848.1|12846.6|593
1675314900000|2023-02-02 05:15:00|12849.3|12847.5|12852.8|12851.2|12853.2|12851.9|12847.3|12846.1|382
1675315200000|2023-02-02 05:20:00|12852.3|12851.3|12849.5|12847.8|12853.1|12851.6|12847.8|12846.6|649
1675315500000|2023-02-02 05:25:00|12849.7|12847.9|12843.7|12842.7|12850.5|12849.5|12840.5|12839.5|679
1675315800000|2023-02-02 05:30:00|12843.6|12842.6|12854.1|12852.6|12857.6|12856.1|12842.9|12841.5|761
1675316100000|2023-02-02 05:35:00|12854|12852.5|12853.6|12852.1|12856.2|12854.7|12852.2|12850.8|569
1675316400000|2023-02-02 05:40:00|12853.7|12852.4|12855.5|12854.5|12857.7|12856.4|12852|12850.7|457
1675316700000|2023-02-02 05:45:00|12855.6|12854.6|12856.8|12855.8|12858.4|12857.2|12854.1|12853.1|626
1675317000000|2023-02-02 05:50:00|12857.1|12855.6|12858.8|12857.3|12859.9|12858.5|12856.1|12854.7|554
1675317300000|2023-02-02 05:55:00|12858.9|12857.4|12861.2|12859.6|12862.1|12860.8|12856.1|12855.1|555
1675317600000|2023-02-02 06:00:00|12860.6|12859.3|12859.8|12858.1|12861.7|12860.6|12857.9|12856.8|576
1675317900000|2023-02-02 06:05:00|12859.7|12858.3|12861.2|12859.7|12863.1|12861.9|12857|12856|611
1675318200000|2023-02-02 06:10:00|12861.3|12859.8|12872.9|12871.9|12874|12872.8|12860|12859|702
1675318500000|2023-02-02 06:15:00|12873.2|12871.6|12865.4|12863.9|12873.3|12872.2|12864.4|12863.4|521
1675318800000|2023-02-02 06:20:00|12865.5|12864|12866.6|12865|12867.5|12866.4|12864.7|12863.4|468
1675319100000|2023-02-02 06:25:00|12866.5|12864.9|12867.8|12866.2|12869.7|12868.4|12863.9|12862.3|526
1675319400000|2023-02-02 06:30:00|12867.7|12866.1|12873.1|12871.6|12877.5|12876.5|12865.7|12864.4|908
1675319700000|2023-02-02 06:35:00|12872.8|12871.8|12872|12871|12875.2|12874|12871.3|12870.3|623
1675320000000|2023-02-02 06:40:00|12871.9|12870.9|12876.2|12875.2|12879.8|12878.3|12870.6|12869.4|520
1675320300000|2023-02-02 06:45:00|12876.1|12875.1|12870.5|12869.5|12876.1|12875.1|12869.4|12868.2|444
1675320600000|2023-02-02 06:50:00|12870.4|12869.4|12868|12867|12871.2|12870.2|12866.6|12865.3|450
1675320900000|2023-02-02 06:55:00|12868.5|12867.5|12867.5|12865.3|12870.2|12869.2|12866.7|12865.2|424
1675321200000|2023-02-02 07:00:00|12867.1|12865.4|12862.5|12861.5|12868.2|12866.2|12861.6|12860.2|774
1675321500000|2023-02-02 07:05:00|12862.4|12861.4|12857.9|12856.9|12866.3|12865.1|12855.9|12854.7|792
1675321800000|2023-02-02 07:10:00|12858|12857|12861.5|12859.9|12862|12861|12857.9|12856.6|728
1675322100000|2023-02-02 07:15:00|12861.4|12860.5|12863.1|12861.5|12867.2|12866.2|12861.3|12860.2|760
1675322400000|2023-02-02 07:20:00|12863|12861.4|12865.9|12864.9|12866|12865|12860.3|12859|724
1675322700000|2023-02-02 07:25:00|12865.8|12864.8|12862.6|12861|12866.7|12865.4|12860.3|12859.2|705
1675323000000|2023-02-02 07:30:00|12862.5|12860.9|12859.6|12858|12862.5|12860.9|12854.6|12853.5|740
1675323300000|2023-02-02 07:35:00|12859.7|12857.9|12861.2|12860.2|12862.4|12861.2|12855.5|12854.5|747
1675323600000|2023-02-02 07:40:00|12861.1|12860.1|12866|12865|12868.2|12867|12860.1|12858.9|682
1675323900000|2023-02-02 07:45:00|12865.6|12864.6|12865|12864|12868.3|12866.9|12863.9|12862.8|779
1675324200000|2023-02-02 07:50:00|12865.1|12864.1|12869.6|12868.1|12870.2|12869.2|12865|12863.6|515
1675324500000|2023-02-02 07:55:00|12869.7|12868.3|12866.9|12865.2|12871.4|12870.6|12865.9|12864.9|613
1675324800000|2023-02-02 08:00:00|12866.4|12865.4|12870.1|12869.1|12874.6|12873.4|12864.8|12863.6|866
1675325100000|2023-02-02 08:05:00|12869.9|12868.9|12863.7|12862.7|12870.4|12869.1|12862.4|12861.4|839
1675325400000|2023-02-02 08:10:00|12863.8|12862.8|12859.9|12858.4|12866.3|12865.3|12858|12856.8|740
1675325700000|2023-02-02 08:15:00|12859.8|12858.3|12857.5|12856|12861|12859.7|12856.1|12855.1|702
1675326000000|2023-02-02 08:20:00|12857.3|12856.3|12866.3|12865.3|12867.8|12866.8|12856.6|12855.6|547
1675326300000|2023-02-02 08:25:00|12866.4|12865.4|12870|12869|12870.5|12869.3|12864.2|12863.2|579
1675326600000|2023-02-02 08:30:00|12870.1|12869.1|12871.6|12870.6|12874.4|12873.4|12867.8|12866.6|860
1675326900000|2023-02-02 08:35:00|12871.5|12870.5|12883.4|12882.4|12885.2|12883.8|12870.2|12868.9|867
1675327200000|2023-02-02 08:40:00|12883.5|12882.5|12879.3|12878.3|12886.4|12885.4|12878.4|12877.3|820
1675327500000|2023-02-02 08:45:00|12879.2|12878.2|12880.5|12879.5|12882|12880.8|12877|12875.8|661
1675327800000|2023-02-02 08:50:00|12880.6|12879.6|12895.5|12893.8|12914.6|12912.6|12880.1|12878.9|1555
1675328100000|2023-02-02 08:55:00|12895.6|12893.9|12890.3|12888.7|12897.9|12896.6|12888.2|12886.9|1297
1675328400000|2023-02-02 09:00:00|12890.2|12888.6|12884.3|12882.7|12890.6|12889.4|12881.4|12879.9|1099
1675328700000|2023-02-02 09:05:00|12884.4|12882.8|12890.3|12888.6|12891|12889.3|12881.6|12880.5|966
1675329000000|2023-02-02 09:10:00|12890.2|12888.9|12901.4|12899.8|12901.9|12900.9|12887|12885.9|1235
1675329300000|2023-02-02 09:15:00|12901.6|12899.9|12904|12902.5|12904.1|12902.9|12897.5|12896.5|1062
1675329600000|2023-02-02 09:20:00|12904.1|12902.4|12900.6|12898.9|12905.2|12904.2|12899.6|12898.3|955
1675329900000|2023-02-02 09:25:00|12899.7|12899|12902.8|12901.8|12907.8|12906.7|12897.5|12896.1|1278
1675330200000|2023-02-02 09:30:00|12903|12901.4|12907.4|12905.8|12912.3|12910.9|12902.6|12901|1165
1675330500000|2023-02-02 09:35:00|12907.3|12905.7|12898.8|12897.3|12907.6|12905.9|12897.7|12896.4|906
1675330800000|2023-02-02 09:40:00|12898.9|12897.4|12894.8|12893.3|12900|12898.6|12894.1|12892.8|911
1675331100000|2023-02-02 09:45:00|12894.5|12893.5|12888.1|12886.3|12895.1|12894.1|12887.5|12886.2|835
1675331400000|2023-02-02 09:50:00|12888|12886.4|12895.7|12894.7|12897.1|12896.1|12886.3|12885.1|836
1675331700000|2023-02-02 09:55:00|12895.8|12894.8|12892.8|12891.8|12897.9|12896.5|12890|12889|810
1675332000000|2023-02-02 10:00:00|12892.7|12891.7|12899.7|12898.7|12900.7|12899.4|12890.5|12889.5|662
1675332300000|2023-02-02 10:05:00|12899.6|12898.6|12898.6|12897.6|12902|12900.8|12894.4|12893.2|882
1675332600000|2023-02-02 10:10:00|12898.7|12897.7|12892.8|12891.2|12899.1|12897.7|12891.4|12890.1|1074
1675332900000|2023-02-02 10:15:00|12893.1|12891.5|12891.7|12890.2|12895|12893.9|12889.4|12888.4|755
1675333200000|2023-02-02 10:20:00|12891.6|12890.1|12888.6|12887.6|12891.6|12890.4|12884.6|12883.5|644
1675333500000|2023-02-02 10:25:00|12888.7|12887.7|12891.2|12890.2|12894|12893|12888.4|12887.4|745
1675333800000|2023-02-02 10:30:00|12891.4|12890.4|12893.2|12892.2|12894.1|12892.9|12890.7|12889.7|476
1675334100000|2023-02-02 10:35:00|12893.1|12892.1|12892.6|12890.9|12896.9|12895.9|12891.4|12890|575
1675334400000|2023-02-02 10:40:00|12892.5|12891.5|12886.9|12885.9|12892.7|12891.5|12886.3|12884.9|562
1675334700000|2023-02-02 10:45:00|12886.8|12885.8|12894|12893|12894.5|12893.5|12884.8|12883.8|635
1675335000000|2023-02-02 10:50:00|12893.9|12892.9|12895.6|12894.6|12896.7|12895.7|12892|12890.7|579
1675335300000|2023-02-02 10:55:00|12895.5|12894.5|12891.2|12890.2|12895.5|12894.5|12891.1|12890|505
1675335600000|2023-02-02 11:00:00|12891.1|12890.1|12890.2|12889.2|12892.8|12891.4|12887.7|12886.5|518
1675335900000|2023-02-02 11:05:00|12890.3|12889.3|12891.2|12890.2|12892.7|12891.3|12889.3|12888.1|458
1675336200000|2023-02-02 11:10:00|12891.1|12890.1|12881.4|12880.4|12891.4|12890.4|12880.8|12879.5|615
1675336500000|2023-02-02 11:15:00|12881.2|12880.2|12879.5|12878.5|12882.2|12881.1|12876.5|12875.5|673
1675336800000|2023-02-02 11:20:00|12879|12878|12878.4|12877.4|12882.3|12881.1|12877|12875.8|535
1675337100000|2023-02-02 11:25:00|12878.5|12877.5|12880.2|12879.2|12883.5|12882.5|12877.4|12876.4|580
1675337400000|2023-02-02 11:30:00|12879.8|12878.3|12881.7|12880.7|12883.3|12881.8|12878.6|12877.5|692
1675337700000|2023-02-02 11:35:00|12881.8|12880.8|12878.3|12877.3|12883|12881.9|12877.8|12876.7|762
1675338000000|2023-02-02 11:40:00|12878.2|12877.2|12879.5|12878.5|12880.1|12879.1|12876.9|12875.9|524
1675338300000|2023-02-02 11:45:00|12879.4|12878.4|12877.2|12876.2|12883.3|12882|12876.7|12875.7|695
1675338600000|2023-02-02 11:50:00|12877.4|12875.9|12872.3|12870.7|12884|12882.7|12871.3|12870|922
1675338900000|2023-02-02 11:55:00|12872.4|12870.9|12873.1|12871.8|12874.2|12872.8|12868.3|12867.3|725
1675339200000|2023-02-02 12:00:00|12873|12871.9|12871.3|12870.3|12873.2|12871.9|12859.8|12858.5|1551
1675339500000|2023-02-02 12:05:00|12871.4|12870.4|12878.9|12877.9|12881.2|12879.9|12870.4|12869.4|1042
1675339800000|2023-02-02 12:10:00|12878.8|12877.8|12873.6|12872.1|12880.6|12879.6|12871.5|12870.5|1152
1675340100000|2023-02-02 12:15:00|12873.5|12872|12868.8|12867.8|12877.5|12876.5|12867.3|12866.3|953
1675340400000|2023-02-02 12:20:00|12868.7|12867.7|12853.6|12852.6|12869.9|12868.9|12848.6|12847.2|957
1675340700000|2023-02-02 12:25:00|12853.9|12852.3|12844.7|12843.2|12857.9|12856.9|12843.5|12842.2|1062
1675341000000|2023-02-02 12:30:00|12844.4|12843.4|12839.3|12838.3|12847.4|12846.4|12834.4|12833.4|1223
1675341300000|2023-02-02 12:35:00|12839.4|12838.4|12837.3|12836.3|12842.2|12841.2|12834|12833|983
1675341600000|2023-02-02 12:40:00|12837.2|12836.2|12842.1|12841.1|12842.9|12841.9|12831|12830|1082
1675341900000|2023-02-02 12:45:00|12842|12841|12845.2|12844.2|12847.4|12846.2|12840.1|12839.1|1315
1675342200000|2023-02-02 12:50:00|12845.1|12844.1|12842.1|12840.6|12849.8|12848.8|12840.9|12839.8|890
1675342500000|2023-02-02 12:55:00|12842|12840.5|12841.5|12840.5|12845.4|12844.1|12837.5|12836.5|876
1675342800000|2023-02-02 13:00:00|12841.4|12840.4|12840.7|12839.7|12846|12845|12837.2|12836.2|1078
1675343100000|2023-02-02 13:05:00|12841.1|12839.6|12843.8|12842.8|12846.7|12845.3|12839.7|12838.2|943
1675343400000|2023-02-02 13:10:00|12843.6|12842.6|12846.2|12843.7|12849.5|12848.2|12841.1|12840.1|784
1675343700000|2023-02-02 13:15:00|12845.2|12844.2|12833.6|12831.9|12850.3|12848.2|12827.4|12825.8|1954
1675344000000|2023-02-02 13:20:00|12832.5|12831.5|12823.5|12822.5|12835.8|12834.7|12820.9|12819.9|1619
1675344300000|2023-02-02 13:25:00|12823.6|12822.6|12826.5|12820.5|12832.4|12831.3|12821|12819.3|1635
1675344600000|2023-02-02 13:30:00|12824.7|12820.6|12811.9|12810.3|12829.4|12825|12809.6|12807.9|1845
1675344900000|2023-02-02 13:35:00|12811.8|12810.8|12822.2|12821.2|12822.7|12821.7|12808.8|12807.8|1317
1675345200000|2023-02-02 13:40:00|12822.3|12821.3|12827.9|12826.9|12829.4|12828.3|12816.8|12815.8|1230
1675345500000|2023-02-02 13:45:00|12827.8|12826.8|12827.8|12826.8|12836.4|12835.1|12824.6|12823.3|1552
1675345800000|2023-02-02 13:50:00|12827.9|12826.9|12838.2|12837.2|12840.1|12838.9|12827.8|12826.6|1347
1675346100000|2023-02-02 13:55:00|12838.3|12837.3|12842.7|12841.7|12845.6|12844.6|12835.4|12834.1|1520
1675346400000|2023-02-02 14:00:00|12843.1|12841.5|12830.5|12829.5|12846.6|12845.6|12829.6|12828.6|1317
1675346700000|2023-02-02 14:05:00|12830.1|12829.1|12822.6|12821.6|12831.4|12830.4|12818.8|12817.6|1477
1675347000000|2023-02-02 14:10:00|12823|12821.4|12828.7|12827.7|12835.7|12834.7|12822.7|12821.2|1292
1675347300000|2023-02-02 14:15:00|12828.2|12827.2|12823.6|12822.6|12829.8|12828.8|12819.6|12818.7|1203
1675347600000|2023-02-02 14:20:00|12823.5|12822.5|12819.3|12817.8|12828.5|12827.5|12816.4|12815.4|1042
1675347900000|2023-02-02 14:25:00|12818.9|12817.9|12816.4|12815.4|12820.6|12819.4|12811|12810|1097
1675348200000|2023-02-02 14:30:00|12817.1|12816.1|12823.7|12821.9|12829|12827.3|12809.3|12808.4|1376
1675348500000|2023-02-02 14:35:00|12823.6|12822|12837.9|12836.9|12840.5|12839.4|12821.5|12819.8|1752
1675348800000|2023-02-02 14:40:00|12838.2|12837.2|12840.3|12839.3|12842.1|12841.1|12833.8|12832.8|1337
1675349100000|2023-02-02 14:45:00|12840.6|12839.6|12839.5|12838.5|12849.3|12848.1|12838.6|12837.6|1259
1675349400000|2023-02-02 14:50:00|12839.6|12838.6|12857|12856|12858.9|12857.9|12839.6|12838.6|1225
1675349700000|2023-02-02 14:55:00|12857.1|12856.1|12868.2|12867.2|12877.5|12876.5|12856.1|12854.9|1437
1675350000000|2023-02-02 15:00:00|12869.8|12867.8|12879.7|12878.7|12880.1|12879.1|12862.5|12860.9|1764
1675350300000|2023-02-02 15:05:00|12880|12879|12889.1|12887.5|12892.4|12891.1|12875.1|12874.1|1481
1675350600000|2023-02-02 15:10:00|12888.9|12887.9|12879.6|12878.6|12890.2|12889.2|12879.5|12878.5|1418
1675350900000|2023-02-02 15:15:00|12878.9|12877.9|12867.9|12866.9|12880.8|12879.5|12866.8|12865.8|1308
1675351200000|2023-02-02 15:20:00|12868|12867|12869.4|12867.9|12871.8|12870.8|12864.2|12863.2|1161
1675351500000|2023-02-02 15:25:00|12869.5|12868|12869.7|12868.7|12874.4|12873.1|12863.4|12862.2|1102
1675351800000|2023-02-02 15:30:00|12869.8|12868.8|12852.5|12851.5|12870.4|12869.4|12851.2|12850.2|1030
1675352100000|2023-02-02 15:35:00|12852.4|12851.4|12850|12849|12855.3|12854.3|12849.7|12848.4|1007
1675352400000|2023-02-02 15:40:00|12850.2|12849.2|12847.5|12846.5|12850.2|12849.2|12844.4|12843.1|938
1675352700000|2023-02-02 15:45:00|12847.4|12846.4|12845.3|12844.3|12848.5|12847.5|12840.4|12839.4|922
1675353000000|2023-02-02 15:50:00|12845.5|12844.5|12840.2|12839.2|12846.1|12844.9|12835.6|12834.5|1028
1675353300000|2023-02-02 15:55:00|12840.1|12839.1|12842.4|12841.4|12843.7|12842.7|12838.5|12837.5|783
1675353600000|2023-02-02 16:00:00|12842.7|12841.1|12836.1|12835.1|12843.5|12842.8|12832.7|12831.7|1074
1675353900000|2023-02-02 16:05:00|12835.8|12834.8|12831.8|12830.8|12838.9|12837.7|12830.6|12829.6|801
1675354200000|2023-02-02 16:10:00|12831.9|12830.9|12826.4|12825.4|12836.1|12834.8|12825.5|12824.5|742
1675354500000|2023-02-02 16:15:00|12826.3|12825.3|12836.3|12834.7|12836.9|12835.6|12825.1|12824.1|958
1675354800000|2023-02-02 16:20:00|12836.1|12834.8|12833.8|12832.3|12837.1|12835.8|12832|12830.8|895
1675355100000|2023-02-02 16:25:00|12833.9|12832.4|12840.4|12839.4|12840.7|12839.7|12832.6|12831.6|622
1675355400000|2023-02-02 16:30:00|12840.3|12839.3|12845.4|12844.4|12848.3|12847.3|12836.7|12835.7|879
1675355700000|2023-02-02 16:35:00|12845.3|12844.3|12845.4|12844.4|12849.6|12848.6|12842.8|12841.8|710
1675356000000|2023-02-02 16:40:00|12845.6|12844.6|12853.4|12852.4|12854.4|12853.4|12844.6|12843.6|747
1675356300000|2023-02-02 16:45:00|12853.3|12852.3|12852.6|12851.6|12855.9|12854.9|12850.8|12849.8|686
1675356600000|2023-02-02 16:50:00|12852.5|12851.5|12850.1|12849.1|12855.3|12854.1|12849.8|12848.8|555
1675356900000|2023-02-02 16:55:00|12850.2|12849.2|12845.5|12844.5|12850.2|12849.2|12844.2|12843.2|627
1675357200000|2023-02-02 17:00:00|12845.4|12844.4|12840.3|12839.3|12847.1|12845.9|12836|12835|620
1675357500000|2023-02-02 17:05:00|12840.2|12839.2|12842.9|12841.9|12843.6|12842.7|12840|12839|488
1675357800000|2023-02-02 17:10:00|12843.4|12842.4|12838.5|12837.5|12843.5|12842.5|12838.3|12837.3|466
1675358100000|2023-02-02 17:15:00|12838.4|12837.4|12841.4|12840.4|12841.6|12840.6|12835.8|12835.1|432
1675358400000|2023-02-02 17:20:00|12841.3|12840.3|12834.3|12833.3|12842.5|12841.5|12833.7|12832.7|408
1675358700000|2023-02-02 17:25:00|12834.6|12833|12834.4|12833.4|12838.7|12837.7|12831.6|12830.6|546
1675359000000|2023-02-02 17:30:00|12834.3|12833.3|12841.5|12840.5|12842.8|12841.8|12832.7|12831.7|603
1675359300000|2023-02-02 17:35:00|12841.6|12840.6|12841.9|12840.9|12843.4|12842.5|12836.5|12835.5|504
1675359600000|2023-02-02 17:40:00|12842|12841|12846.6|12845.6|12848.4|12847.2|12841.6|12840.6|505
1675359900000|2023-02-02 17:45:00|12846.5|12845.5|12848.9|12847.9|12849.3|12848.1|12844.8|12843.8|521
1675360200000|2023-02-02 17:50:00|12848.8|12847.8|12852.6|12851.6|12854.1|12853.3|12848.4|12847|638
1675360500000|2023-02-02 17:55:00|12852.7|12851.7|12849.4|12848.4|12853.6|12852.4|12849|12847.6|535
1675360800000|2023-02-02 18:00:00|12849.5|12848.5|12844.9|12843.2|12851|12849.6|12843.4|12842.1|606
1675361100000|2023-02-02 18:05:00|12844.8|12843.1|12845.4|12844.4|12847|12845.8|12842.6|12841.2|589
1675361400000|2023-02-02 18:10:00|12845.5|12844.5|12843.5|12842.5|12846.3|12845.2|12842.4|12841.4|432
1675361700000|2023-02-02 18:15:00|12843.4|12842.4|12845.8|12844.8|12847.7|12846.5|12843.4|12842.1|464
1675362000000|2023-02-02 18:20:00|12845.9|12844.9|12847.3|12845.7|12847.9|12846.6|12844.1|12842.9|417
1675362300000|2023-02-02 18:25:00|12847.2|12845.6|12848.5|12847.5|12848.7|12847.7|12846|12844.6|413
1675362600000|2023-02-02 18:30:00|12848.6|12847.6|12846|12845|12849|12847.8|12843.3|12842|568
1675362900000|2023-02-02 18:35:00|12846.1|12845.1|12849.3|12848.3|12849.4|12848.4|12843.7|12842.6|362
1675363200000|2023-02-02 18:40:00|12849.4|12848.4|12848.8|12847.2|12850.2|12849.1|12847.4|12846.4|312
1675363500000|2023-02-02 18:45:00|12848.5|12847.5|12858.4|12857.4|12860.1|12859.1|12848.3|12847.3|486
1675363800000|2023-02-02 18:50:00|12858.9|12857.9|12852.9|12851.9|12860.3|12859.1|12852.8|12851.8|525
1675364100000|2023-02-02 18:55:00|12853.1|12851.6|12853.4|12852.4|12855.2|12854.2|12851.7|12850.7|458
1675364400000|2023-02-02 19:00:00|12853.5|12852.5|12853.4|12852.4|12854.7|12853.7|12850.7|12849.7|462
1675364700000|2023-02-02 19:05:00|12853.3|12852.3|12848.4|12847.4|12853.9|12852.7|12848.1|12847.1|460
1675365000000|2023-02-02 19:10:00|12848.5|12847.5|12853.5|12852.5|12854.1|12853.1|12848.3|12847.3|528
1675365300000|2023-02-02 19:15:00|12853.9|12852.9|12855.7|12854.7|12855.9|12854.9|12853.2|12852.4|365
1675365600000|2023-02-02 19:20:00|12855.6|12854.6|12858|12857|12858.1|12857.1|12854|12852.9|419
1675365900000|2023-02-02 19:25:00|12858.1|12857.1|12859.2|12858.2|12860.2|12859.2|12857.3|12856|524
1675366200000|2023-02-02 19:30:00|12859.6|12858.6|12857.9|12856.9|12863.2|12862.2|12857.9|12856.9|448
1675366500000|2023-02-02 19:35:00|12858.3|12856.6|12857.6|12856.6|12858.4|12857.5|12855.7|12854.7|369
1675366800000|2023-02-02 19:40:00|12857.7|12856.7|12860.8|12859.8|12861.5|12860.2|12856.8|12855.8|530
1675367100000|2023-02-02 19:45:00|12860.9|12859.9|12865.6|12864.6|12868.2|12866.9|12860.8|12859.3|760
1675367400000|2023-02-02 19:50:00|12865.9|12864.9|12863.7|12862.7|12867.7|12866.3|12862.7|12861.6|689
1675367700000|2023-02-02 19:55:00|12864|12863|12864.5|12863|12867|12865.8|12863.2|12861.9|625
1675368000000|2023-02-02 20:00:00|12864.2|12862.9|12869.5|12868.5|12871|12869.6|12864.2|12862.8|712
1675368300000|2023-02-02 20:05:00|12869.6|12868.6|12869.9|12868.1|12870.3|12869.2|12868.2|12867|498
1675368600000|2023-02-02 20:10:00|12870|12868.2|12868.1|12867.1|12870.2|12868.9|12866.4|12864.9|454
1675368900000|2023-02-02 20:15:00|12868.2|12867.2|12868.9|12867.9|12869.8|12868.6|12867.1|12865.8|441
1675369200000|2023-02-02 20:20:00|12869|12868|12867.6|12866|12869.6|12868.2|12865.1|12863.8|482
1675369500000|2023-02-02 20:25:00|12867.4|12866.4|12871|12870|12871.7|12870.5|12867.1|12865.9|418
1675369800000|2023-02-02 20:30:00|12870.9|12869.9|12866.9|12865.9|12871.4|12870.1|12865.7|12864.5|408
1675370100000|2023-02-02 20:35:00|12867|12866|12865.6|12864.6|12867.2|12866.2|12862.9|12861.6|379
1675370400000|2023-02-02 20:40:00|12865.5|12864.5|12868.8|12867.8|12868.9|12867.8|12864.8|12863.5|313
1675370700000|2023-02-02 20:45:00|12869.2|12868.2|12869.9|12868.9|12871.4|12870|12868.1|12867.1|350
1675371000000|2023-02-02 20:50:00|12869.7|12868.7|12871.5|12870.5|12872|12871|12867.8|12866.8|327
1675371300000|2023-02-02 20:55:00|12871.8|12870.8|12875.8|12874.8|12877.2|12876|12871.8|12870.8|378
1675371600000|2023-02-02 21:00:00|12875.9|12874.9|12871.2|12870.2|12876.5|12875.2|12869.7|12868.6|753
1675371900000|2023-02-02 21:05:00|12871.1|12870.1|12868.3|12867.3|12871.4|12870.1|12867.2|12865.5|482
1675372200000|2023-02-02 21:10:00|12868.2|12867.2|12869.3|12867.7|12870.7|12869.4|12868.1|12866.7|346
1675372500000|2023-02-02 21:15:00|12869.2|12868|12870.1|12869.1|12871.1|12869.9|12868|12866.8|209
1675372800000|2023-02-02 21:20:00|12869.5|12868.5|12867.6|12865.9|12870.1|12868.6|12866.2|12864.9|273
1675373100000|2023-02-02 21:25:00|12867.7|12866.1|12869|12868|12869.4|12868.1|12866.4|12864.7|238
1675373400000|2023-02-02 21:30:00|12868.7|12868.1|12869|12868|12869.8|12868.8|12866.4|12865.1|203
1675373700000|2023-02-02 21:35:00|12868.9|12867.9|12870.5|12869.5|12871.6|12869.8|12867.8|12866.4|299
1675374000000|2023-02-02 21:40:00|12871|12869.4|12869.9|12868.9|12872|12870.5|12869.8|12868.3|293
1675374300000|2023-02-02 21:45:00|12870.3|12868.6|12870.6|12868.8|12871.7|12870.1|12869.1|12867.6|300
1675374600000|2023-02-02 21:50:00|12871|12869.2|12873.3|12871.5|12873.6|12871.6|12870.7|12869.2|549
1675374900000|2023-02-02 21:55:00|12873.6|12870.9|12872.7|12866.7|12875.4|12871.4|12871.3|12865.3|564
1675375200000|2023-02-02 22:00:00|12872.6|12866.6|12871.4|12865.4|12873.3|12867.3|12870.5|12864.5|38
1675375500000|2023-02-02 22:05:00|12870.9|12864.9|12869.2|12863.2|12870.9|12864.9|12867.8|12861.8|313
1675375800000|2023-02-02 22:10:00|12869.3|12863.3|12868.5|12862.5|12869.5|12863.5|12866.9|12860.9|1260
1675376100000|2023-02-02 22:15:00|12868.8|12862.8|12869.7|12863.7|12869.9|12863.9|12868.5|12862.5|1200
1675376400000|2023-02-02 22:20:00|12869.8|12863.8|12869.6|12863.6|12869.9|12863.9|12869|12863|1133
1675376700000|2023-02-02 22:25:00|12869.7|12863.7|12869.6|12863.6|12869.9|12863.9|12868.6|12862.6|1271
1675377000000|2023-02-02 22:30:00|12869.5|12863.5|12869.3|12863.3|12870|12864|12868.1|12862.1|739
1675377300000|2023-02-02 22:35:00|12869|12863|12869.4|12863.4|12872.4|12866.4|12868.6|12862.6|809
1675377600000|2023-02-02 22:40:00|12869.3|12863.3|12869.4|12863.4|12869.8|12863.8|12868.9|12862.9|1257
1675377900000|2023-02-02 22:45:00|12869.3|12863.3|12868.1|12862.1|12869.3|12863.3|12867.6|12861.6|802
1675378200000|2023-02-02 22:50:00|12868|12862|12867.5|12861.5|12868.2|12862.2|12866.7|12860.7|805
1675378500000|2023-02-02 22:55:00|12867.4|12861.4|12867.3|12861.3|12868.3|12862.3|12866.8|12860.8|800
1675378800000|2023-02-02 23:00:00|12868.2|12862.2|12864|12862.1|12872.1|12868.5|12861.1|12858.2|607
1675379100000|2023-02-02 23:05:00|12864.1|12862.2|12870.3|12867.8|12873.3|12871.5|12864.1|12861.2|705
1675379400000|2023-02-02 23:10:00|12870.2|12867.6|12867.2|12864.9|12870.7|12868|12865.1|12862.6|640
1675379700000|2023-02-02 23:15:00|12867.3|12864.8|12869.6|12867.5|12870.5|12868.5|12866.5|12864|676
1675380000000|2023-02-02 23:20:00|12870.4|12868.4|12872.7|12870.7|12873.7|12871.7|12868.5|12866.4|506
1675380300000|2023-02-02 23:25:00|12872.9|12870.9|12871.1|12869.1|12873.5|12871.5|12870.9|12868.9|419
1675380600000|2023-02-02 23:30:00|12871|12869.2|12873|12871.3|12873.9|12872.8|12870.9|12869.1|717
1675380900000|2023-02-02 23:35:00|12873.2|12871.6|12872.4|12870.9|12874.5|12873|12871.7|12869.9|540
1675381200000|2023-02-02 23:40:00|12872.2|12871.2|12874.1|12872.3|12875.1|12873.7|12871.9|12870.1|451
1675381500000|2023-02-02 23:45:00|12874.2|12872.4|12873.2|12872.2|12875|12873|12870.8|12869.3|668
1675381800000|2023-02-02 23:50:00|12873.4|12871.9|12875.7|12874.7|12876.5|12874.8|12871.3|12869.8|616
1675382100000|2023-02-02 23:55:00|12876|12874.4|12877.6|12875.7|12877.8|12876.1|12875.2|12873.6|393
1675382400000|2023-02-03 00:00:00|12877.8|12875.9|12871.6|12870.6|12883.6|12882.2|12868.8|12867.8|1122
1675382700000|2023-02-03 00:05:00|12871.5|12870.5|12870|12869|12874.4|12873.2|12867.9|12866.9|997
1675383000000|2023-02-03 00:10:00|12870.4|12869.4|12874.4|12872.8|12874.6|12873.2|12869.1|12867.7|938
1675383300000|2023-02-03 00:15:00|12874.3|12874.2|12868.2|12867.2|12876.7|12875.7|12865.2|12863.7|814
1675383600000|2023-02-03 00:20:00|12868.5|12866.9|12855.1|12853.4|12868.6|12867.1|12854.2|12852.9|866
1675383900000|2023-02-03 00:25:00|12855.2|12853.3|12861|12859|12862.6|12860.8|12854.5|12852.9|932
1675384200000|2023-02-03 00:30:00|12860.8|12859.1|12861.9|12860.3|12865.7|12864.2|12859|12857.8|827
1675384500000|2023-02-03 00:35:00|12862.1|12861.1|12858.7|12857.1|12866|12864.4|12857.3|12856|650
1675384800000|2023-02-03 00:40:00|12858.6|12857.4|12861.2|12859.7|12864.6|12863.1|12855.3|12853.9|762
1675385100000|2023-02-03 00:45:00|12860.9|12859.9|12861.6|12859.8|12864.5|12863.4|12859.1|12857.7|657
1675385400000|2023-02-03 00:50:00|12861.5|12859.7|12866.7|12865.7|12870.1|12868.7|12861.1|12859.7|1185
1675385700000|2023-02-03 00:55:00|12866.4|12865.4|12862.9|12861.9|12868.8|12867.8|12862.5|12861.4|799
1675386000000|2023-02-03 01:00:00|12863|12862|12865|12864|12865.4|12864.2|12857.4|12856|803
1675386300000|2023-02-03 01:05:00|12865.2|12864.2|12869.8|12868.8|12871.2|12870|12863.2|12862.2|591
1675386600000|2023-02-03 01:10:00|12869.7|12868.7|12874|12872.4|12874.4|12873.4|12869.5|12868.5|713
1675386900000|2023-02-03 01:15:00|12873.6|12872.6|12869.1|12868.1|12874|12872.6|12868.7|12867.6|553
1675387200000|2023-02-03 01:20:00|12869|12868|12873.7|12871.9|12875.2|12873.9|12868.8|12867.8|623
1675387500000|2023-02-03 01:25:00|12874.3|12872|12877.4|12875.7|12877.5|12876.3|12873|12871.7|725
1675387800000|2023-02-03 01:30:00|12877.1|12875.9|12877.8|12876.3|12879.4|12878.2|12871.2|12870|689
1675388100000|2023-02-03 01:35:00|12877.5|12876.2|12871.2|12870.2|12878.8|12877.3|12869.7|12868.7|721
1675388400000|2023-02-03 01:40:00|12871.3|12870.3|12870.7|12869.1|12872.5|12871.1|12867.8|12866.5|560
1675388700000|2023-02-03 01:45:00|12870.5|12869|12873|12872|12873.3|12872.3|12869.1|12867.6|468
1675389000000|2023-02-03 01:50:00|12873.1|12872.1|12872.4|12871.4|12875.7|12874.5|12868.9|12867.7|605
1675389300000|2023-02-03 01:55:00|12872.7|12871.2|12871.2|12870.2|12873|12871.8|12870.4|12869.3|437
1675389600000|2023-02-03 02:00:00|12871.1|12870.1|12868|12867|12871.6|12870.6|12865.8|12864.8|584
1675389900000|2023-02-03 02:05:00|12867.8|12866.8|12870.1|12868.3|12870.2|12868.9|12865.7|12864.7|389
1675390200000|2023-02-03 02:10:00|12870|12868.5|12867|12866|12870.1|12868.6|12864|12862.8|533
1675390500000|2023-02-03 02:15:00|12867.3|12866.3|12860.9|12859.9|12869|12867.6|12860.7|12859.6|676
1675390800000|2023-02-03 02:20:00|12860.8|12859.8|12863|12862|12863.8|12862.8|12858.6|12857.6|503
1675391100000|2023-02-03 02:25:00|12863.6|12862.6|12866.5|12864.9|12867.4|12866.1|12862.6|12861.4|481
1675391400000|2023-02-03 02:30:00|12866|12865|12864.9|12863.3|12869.6|12868.1|12864.4|12863.1|720
1675391700000|2023-02-03 02:35:00|12865|12863.8|12865.7|12863.8|12866.8|12865.4|12862.3|12861.3|484
1675392000000|2023-02-03 02:40:00|12865.6|12864|12859.9|12858.9|12865.6|12864.5|12858.6|12857.2|553
1675392300000|2023-02-03 02:45:00|12860|12859|12856.4|12855.4|12861.2|12860|12855.7|12854.6|527
1675392600000|2023-02-03 02:50:00|12856.7|12855|12856.7|12855.2|12859.5|12858.2|12854.6|12853.4|587
1675392900000|2023-02-03 02:55:00|12856.4|12855.4|12857.8|12856.3|12861.1|12859.8|12854.6|12853.9|424
1675393200000|2023-02-03 03:00:00|12857.5|12856.5|12849.8|12848.8|12858|12856.9|12849.7|12848.3|568
1675393500000|2023-02-03 03:05:00|12850.7|12849.7|12852.7|12851.7|12853.9|12852.6|12849.9|12848.6|546
1675393800000|2023-02-03 03:10:00|12852.6|12851.6|12849.3|12848.3|12854.4|12853.4|12848.9|12847.9|494
1675394100000|2023-02-03 03:15:00|12849.6|12848.6|12847.8|12846.1|12850.3|12849.1|12846.3|12845.2|456
1675394400000|2023-02-03 03:20:00|12847.7|12846.2|12849.3|12848.3|12850.4|12849.1|12845.1|12844.1|401
1675394700000|2023-02-03 03:25:00|12849.2|12848.2|12854.4|12853.4|12855.2|12854.2|12847.5|12846.5|422
1675395000000|2023-02-03 03:30:00|12854.5|12853.5|12849.9|12848.9|12855|12853.7|12847.2|12846.2|524
1675395300000|2023-02-03 03:35:00|12850.1|12848.5|12848.9|12847.3|12850.5|12849.3|12847.9|12846.6|467
1675395600000|2023-02-03 03:40:00|12848.8|12847.5|12850.2|12849.2|12851.9|12850.6|12848|12847|482
1675395900000|2023-02-03 03:45:00|12850.1|12849.1|12851.8|12850.8|12852.8|12851.5|12847.4|12846.2|429
1675396200000|2023-02-03 03:50:00|12851.7|12850.7|12857.5|12856.5|12858.9|12857.4|12851|12849.5|370
1675396500000|2023-02-03 03:55:00|12857.6|12856.6|12856.7|12855.7|12859.8|12858.4|12855.9|12854.9|432
1675396800000|2023-02-03 04:00:00|12856.6|12855.6|12856|12855|12856.6|12855.6|12852.4|12851.2|447
1675397100000|2023-02-03 04:05:00|12856.1|12855.1|12856.7|12855.1|12857.6|12856.4|12854.5|12853.3|409
1675397400000|2023-02-03 04:10:00|12856.8|12855.8|12857.5|12856.5|12858.6|12857.3|12855.5|12854.1|428
1675397700000|2023-02-03 04:15:00|12857.4|12856.4|12854.6|12853.6|12857.6|12856.6|12851.5|12850.3|474
1675398000000|2023-02-03 04:20:00|12854.5|12853.5|12856.3|12854.7|12856.5|12855.2|12852.8|12851.5|373
1675398300000|2023-02-03 04:25:00|12856.4|12854.6|12858|12857|12860.5|12859.3|12855.5|12853.9|759
1675398600000|2023-02-03 04:30:00|12857.9|12856.9|12858.9|12857.9|12859.4|12858.4|12855.8|12854.7|361
1675398900000|2023-02-03 04:35:00|12858.4|12857.4|12858.6|12857.1|12860.4|12859.1|12857.5|12856.2|342
1675399200000|2023-02-03 04:40:00|12858.3|12857.3|12856.9|12855.2|12858.6|12857.6|12853.2|12851.9|456
1675399500000|2023-02-03 04:45:00|12856.7|12855.1|12857.4|12856.4|12861.8|12860.8|12856.3|12855|404
1675399800000|2023-02-03 04:50:00|12857.5|12856.5|12854.1|12853.1|12857.6|12856.5|12853.2|12852.1|354
1675400100000|2023-02-03 04:55:00|12854.4|12853.4|12853.9|12852.9|12856.6|12855.3|12853.3|12852.3|457
1675400400000|2023-02-03 05:00:00|12854.1|12852.6|12863.6|12862.6|12864.2|12862.9|12853.5|12852.5|569
1675400700000|2023-02-03 05:05:00|12863.7|12862.7|12861.5|12860.5|12864.3|12863.1|12860.3|12859.3|402
1675401000000|2023-02-03 05:10:00|12861.6|12860.6|12860.1|12859.1|12862.1|12861.1|12858|12857|337
1675401300000|2023-02-03 05:15:00|12860.2|12859.2|12859.1|12858.1|12861.3|12860|12857.3|12856.1|380
1675401600000|2023-02-03 05:20:00|12858.7|12857.7|12858.4|12857.4|12862.8|12861.3|12858.1|12857|516
1675401900000|2023-02-03 05:25:00|12858.5|12857.5|12861.6|12859.7|12862.4|12861.3|12855.7|12854.7|480
1675402200000|2023-02-03 05:30:00|12861.2|12859.8|12854.2|12853.2|12861.7|12860.2|12853.4|12852.3|530
1675402500000|2023-02-03 05:35:00|12854.1|12853.1|12855.6|12854.6|12855.6|12854.6|12851.2|12850.1|662
1675402800000|2023-02-03 05:40:00|12855.5|12854.5|12860.8|12859.8|12861.2|12860|12854|12852.7|484
1675403100000|2023-02-03 05:45:00|12861.6|12860.6|12858.7|12858|12861.7|12860.6|12856.8|12855.8|451
1675403400000|2023-02-03 05:50:00|12858.6|12857.9|12858.3|12857.3|12860.1|12859.1|12855.9|12854.7|540
1675403700000|2023-02-03 05:55:00|12858.2|12857.2|12861.6|12860.6|12865.9|12864.9|12858.2|12857.1|573
1675404000000|2023-02-03 06:00:00|12861.7|12860.7|12861.7|12860.7|12864.1|12862.6|12859.9|12858.8|646
1675404300000|2023-02-03 06:05:00|12861.5|12860.5|12861.5|12860|12861.8|12860.7|12858.1|12856.7|530
1675404600000|2023-02-03 06:10:00|12861.6|12859.9|12864.1|12863.1|12864.5|12863.2|12858.9|12857.9|511
1675404900000|2023-02-03 06:15:00|12864.2|12863.2|12863.7|12862.7|12865.2|12864.2|12862|12861|358
1675405200000|2023-02-03 06:20:00|12863.6|12862.6|12860.8|12859.8|12864.3|12863|12859.7|12858.7|450
1675405500000|2023-02-03 06:25:00|12860.7|12859.7|12864.8|12863.3|12866.5|12865.5|12859.8|12858.8|328
1675405800000|2023-02-03 06:30:00|12864.4|12863.4|12862.4|12861.4|12864.9|12863.6|12859.9|12858.7|613
1675406100000|2023-02-03 06:35:00|12862.3|12861.3|12859.6|12858.6|12864.2|12863.1|12858.3|12857.3|513
1675406400000|2023-02-03 06:40:00|12859.7|12858.7|12856.3|12855.3|12861.7|12860.3|12855.9|12854.9|531
1675406700000|2023-02-03 06:45:00|12856.2|12855.2|12856.8|12855.3|12859.5|12858.1|12855.5|12854.5|539
1675407000000|2023-02-03 06:50:00|12856.5|12855.5|12858.9|12857.2|12861.6|12860.1|12855.9|12854.5|452
1675407300000|2023-02-03 06:55:00|12857.9|12857.1|12857.1|12855.3|12860.3|12859.1|12854.9|12853.9|456
1675407600000|2023-02-03 07:00:00|12856.7|12855.1|12859.8|12858.8|12861.2|12860|12853.1|12852.1|788
1675407900000|2023-02-03 07:05:00|12860.1|12858.6|12861.9|12860.9|12863.4|12862|12857.2|12856.2|647
1675408200000|2023-02-03 07:10:00|12861.5|12860.5|12858.6|12857|12861.7|12860.7|12856.5|12855.2|689
1675408500000|2023-02-03 07:15:00|12858.7|12856.7|12850.7|12849.1|12858.7|12857.4|12848.7|12847.5|808
1675408800000|2023-02-03 07:20:00|12850.4|12849.4|12852.6|12851|12854.2|12853.2|12848.2|12847.2|620
1675409100000|2023-02-03 07:25:00|12852.3|12851.3|12858.3|12857.3|12859.1|12858.1|12851.4|12850.4|580
1675409400000|2023-02-03 07:30:00|12858.6|12857.6|12862.3|12860.7|12868.5|12867.3|12858.5|12857.5|1154
1675409700000|2023-02-03 07:35:00|12861.5|12860.5|12863.7|12862.7|12866.8|12865.6|12860.6|12859.4|909
1675410000000|2023-02-03 07:40:00|12863.8|12862.8|12866.7|12865.7|12870.2|12869|12862.1|12860.7|907
1675410300000|2023-02-03 07:45:00|12866.6|12865.6|12864.6|12863.6|12869|12867.9|12863.7|12862.4|721
1675410600000|2023-02-03 07:50:00|12864.7|12863.7|12861.9|12860.4|12866.1|12864.8|12859.9|12858.5|755
1675410900000|2023-02-03 07:55:00|12861.1|12860.3|12862.1|12860.4|12868.3|12867.3|12860.1|12858.8|827
1675411200000|2023-02-03 08:00:00|12861.7|12860.3|12864.8|12863.8|12867|12865.8|12860.4|12859.4|1060
1675411500000|2023-02-03 08:05:00|12864.9|12863.9|12862.6|12861.6|12867.4|12866.4|12862.2|12861.2|653
1675411800000|2023-02-03 08:10:00|12863.3|12862.3|12863.1|12862.1|12864.1|12863.1|12859.9|12858.7|703
1675412100000|2023-02-03 08:15:00|12862.8|12861.8|12863|12862|12864.8|12863.8|12861.5|12860.4|713
1675412400000|2023-02-03 08:20:00|12863.3|12862.3|12872.4|12871.4|12872.7|12871.7|12862.7|12861.7|598
1675412700000|2023-02-03 08:25:00|12872.5|12871.5|12871.4|12870.4|12872.8|12871.9|12868.7|12867.7|767
1675413000000|2023-02-03 08:30:00|12871.3|12870.3|12871.9|12870.3|12872.9|12871.9|12867.3|12866.3|675
1675413300000|2023-02-03 08:35:00|12871.7|12870.7|12865.9|12864.4|12871.7|12870.7|12865.7|12864.2|593
1675413600000|2023-02-03 08:40:00|12866|12864.6|12866.6|12865.6|12867.7|12866.7|12864|12863|529
1675413900000|2023-02-03 08:45:00|12866.7|12865.7|12863.7|12862.7|12867.5|12866.5|12863.6|12862.3|513
1675414200000|2023-02-03 08:50:00|12863.2|12862.2|12867.4|12866.4|12867.9|12867.1|12863.2|12861.9|517
1675414500000|2023-02-03 08:55:00|12867.3|12866.3|12871.5|12870.5|12872.2|12871.2|12865.4|12864.3|486
1675414800000|2023-02-03 09:00:00|12871.3|12870.6|12869.8|12868.3|12871.5|12870.6|12867.1|12865.8|684
1675415100000|2023-02-03 09:05:00|12869.9|12868.6|12865.4|12864.4|12870|12868.9|12865|12863.7|570
1675415400000|2023-02-03 09:10:00|12865.3|12864.3|12864.2|12863.2|12865.8|12864.7|12862.3|12861.4|622
1675415700000|2023-02-03 09:15:00|12864.1|12863.1|12864.1|12863.1|12865.2|12864|12863|12862|454
1675416000000|2023-02-03 09:20:00|12864.3|12863.3|12861.7|12860.7|12865.1|12863.9|12861.2|12860.2|502
1675416300000|2023-02-03 09:25:00|12861.8|12860.8|12863.9|12862.3|12864.9|12863.8|12861.4|12860.3|434
1675416600000|2023-02-03 09:30:00|12863.7|12862.2|12864.9|12863.9|12865.5|12864.2|12861.6|12860.3|507
1675416900000|2023-02-03 09:35:00|12864.8|12863.8|12864.2|12863.2|12865.7|12864.5|12863.2|12862|601
1675417200000|2023-02-03 09:40:00|12864.1|12863.1|12863.9|12862.9|12865.9|12864.7|12863.2|12862.2|413
1675417500000|2023-02-03 09:45:00|12863.8|12862.8|12858.2|12857.2|12864.2|12863.2|12858.1|12856.8|508
1675417800000|2023-02-03 09:50:00|12858.3|12857.3|12858.8|12857.8|12859.1|12858|12856|12854.7|559
1675418100000|2023-02-03 09:55:00|12858.7|12857.7|12856.5|12855.5|12858.9|12857.9|12855.6|12854.4|467
1675418400000|2023-02-03 10:00:00|12856.6|12855.6|12857.4|12856.4|12857.9|12856.9|12855.4|12854.4|492
1675418700000|2023-02-03 10:05:00|12857.5|12856.5|12858.3|12857.3|12858.8|12857.7|12856.6|12855.4|350
1675419000000|2023-02-03 10:10:00|12858.4|12857.4|12861.2|12859.6|12861.9|12860.6|12856.7|12855.4|370
1675419300000|2023-02-03 10:15:00|12860.8|12859.8|12857.9|12856.9|12862.1|12860.7|12857.4|12856.1|380
1675419600000|2023-02-03 10:20:00|12857.8|12856.8|12852.4|12851.4|12858.3|12857.2|12851.9|12850.9|382
1675419900000|2023-02-03 10:25:00|12852.5|12851.5|12852.3|12851.3|12853.9|12852.8|12851.5|12850.1|463
1675420200000|2023-02-03 10:30:00|12852.2|12851.2|12848.5|12847.5|12853.8|12852.7|12848.3|12847|692
1675420500000|2023-02-03 10:35:00|12848.4|12847.4|12847.1|12846.1|12850.2|12848.8|12846.6|12845.7|571
1675420800000|2023-02-03 10:40:00|12847.2|12846.2|12847.2|12845.5|12850|12849|12846.2|12845.2|416
1675421100000|2023-02-03 10:45:00|12847.1|12845.4|12845.7|12844.7|12847.1|12845.8|12843.4|12842|722
1675421400000|2023-02-03 10:50:00|12845.5|12843.9|12846.9|12845.9|12848.6|12847.5|12845.3|12843.8|541
1675421700000|2023-02-03 10:55:00|12846.8|12845.8|12847.7|12846.7|12848.8|12847.9|12845.1|12844.1|386
1675422000000|2023-02-03 11:00:00|12847.6|12846.6|12849.7|12848.1|12850.1|12849.1|12846.4|12845.4|495
1675422300000|2023-02-03 11:05:00|12849.6|12847.9|12846.9|12845.9|12849.8|12848.7|12846.4|12845.2|507
1675422600000|2023-02-03 11:10:00|12847.1|12845.6|12849.8|12848.1|12850.1|12848.9|12846.8|12845.4|547
1675422900000|2023-02-03 11:15:00|12849.5|12848|12848|12847|12850.9|12849.6|12848|12846.4|461
1675423200000|2023-02-03 11:20:00|12848.3|12846.7|12847.4|12846.4|12849.8|12848.6|12845.9|12844.6|524
1675423500000|2023-02-03 11:25:00|12847.3|12846.3|12847.8|12846.8|12848.1|12846.9|12845.9|12844.6|318
1675423800000|2023-02-03 11:30:00|12847.7|12846.7|12844.5|12843.5|12848.3|12847|12841.9|12840.3|471
1675424100000|2023-02-03 11:35:00|12844.3|12843.6|12846.7|12845.7|12847.5|12846.1|12844.3|12843.6|401
1675424400000|2023-02-03 11:40:00|12846.8|12845.8|12843.7|12842.7|12847.1|12845.8|12841.8|12840.8|336
1675424700000|2023-02-03 11:45:00|12843.6|12842.6|12843.6|12842.6|12845|12843.8|12841|12839.7|436
1675425000000|2023-02-03 11:50:00|12843.5|12842.5|12839.5|12837.9|12843.6|12842.6|12837.5|12836|431
1675425300000|2023-02-03 11:55:00|12839.4|12837.8|12840.2|12839.2|12841.5|12840.2|12838.3|12837|464
1675425600000|2023-02-03 12:00:00|12840.1|12839.1|12840.2|12839.2|12843.6|12842.3|12840|12838.9|524
1675425900000|2023-02-03 12:05:00|12840.3|12839.3|12837.9|12836.9|12841.3|12840|12836.2|12835.2|339
1675426200000|2023-02-03 12:10:00|12838|12837|12835|12834|12838.7|12837.7|12833.4|12832.4|332
1675426500000|2023-02-03 12:15:00|12835.1|12834.1|12837.1|12836.1|12838.2|12837.2|12834.3|12833.4|302
1675426800000|2023-02-03 12:20:00|12837|12836|12836.2|12835.2|12838.4|12837.4|12834.2|12833.4|359
1675427100000|2023-02-03 12:25:00|12836.3|12835.3|12837.7|12836.7|12838.9|12837.9|12835.5|12834.5|353
1675427400000|2023-02-03 12:30:00|12837.6|12836.9|12841.3|12840.3|12841.6|12840.7|12834.8|12833.8|379
1675427700000|2023-02-03 12:35:00|12841.1|12840.1|12843|12842|12843.1|12842.1|12839.5|12838.4|440
1675428000000|2023-02-03 12:40:00|12842.9|12841.9|12846.2|12844.5|12847.2|12846.2|12842.1|12841.1|459
1675428300000|2023-02-03 12:45:00|12845.9|12844.9|12844.3|12843.3|12846.5|12845.5|12843.2|12842.2|453
1675428600000|2023-02-03 12:50:00|12844.4|12843.4|12843.4|12842.4|12845.3|12844.3|12843.3|12842.3|321
1675428900000|2023-02-03 12:55:00|12843.3|12842.3|12843.7|12842.7|12843.8|12842.8|12841|12840|325
1675429200000|2023-02-03 13:00:00|12844|12843|12844.4|12843.4|12844.9|12844.1|12841.6|12840.6|423
1675429500000|2023-02-03 13:05:00|12844.5|12843.5|12842|12841|12844.5|12843.5|12840.9|12839.9|452
1675429800000|2023-02-03 13:10:00|12842.1|12841.1|12841.8|12840.8|12842.2|12841.2|12837.5|12836.5|502
1675430100000|2023-02-03 13:15:00|12841.4|12840.4|12843.5|12842.5|12843.7|12842.7|12840.3|12839.1|523
1675430400000|2023-02-03 13:20:00|12843.1|12842.1|12852.9|12851.3|12852.9|12851.8|12842.8|12841.7|756
1675430700000|2023-02-03 13:25:00|12853.1|12851.5|12854|12848.7|12860.2|12857.5|12851|12848.7|911
1675431000000|2023-02-03 13:30:00|12854.3|12848.3|12940.8|12939.8|12966.4|12961.6|12848.5|12842.5|1407
1675431300000|2023-02-03 13:35:00|12941.5|12940.5|12968.5|12967.5|12969|12968|12940.3|12939.2|2004
1675431600000|2023-02-03 13:40:00|12968.8|12967.8|12996.3|12994.7|12997.1|12995.3|12968.4|12967.4|4342
1675431900000|2023-02-03 13:45:00|12996.4|12994.6|13015.5|13014.5|13021.2|13019.8|12993.6|12992.6|3470
1675432200000|2023-02-03 13:50:00|13015.6|13014.6|12990.8|12989.8|13021|13020|12990.7|12989.4|3430
1675432500000|2023-02-03 13:55:00|12991.2|12990.2|12995.6|12994|13000.4|12999.4|12984.6|12983.3|2804
1675432800000|2023-02-03 14:00:00|12995.3|12994.3|12988.8|12987.8|13010.1|13009.1|12985.8|12984.7|2561
1675433100000|2023-02-03 14:05:00|12989.4|12987.5|13001|12999.3|13008|13007|12989|12987.5|2228
1675433400000|2023-02-03 14:10:00|13001.1|12999.4|13015.9|13014.9|13016.1|13014.9|12997.3|12996|2190
1675433700000|2023-02-03 14:15:00|13015.8|13014.8|13034.2|13033.2|13038.4|13037.4|13015.3|13013.9|2706
1675434000000|2023-02-03 14:20:00|13034.3|13033.3|13029|13027.2|13041.6|13040.6|13027.2|13026.2|2070
1675434300000|2023-02-03 14:25:00|13028.9|13027.1|13035.2|13033.6|13040.2|13039.1|13028|13027|1580
1675434600000|2023-02-03 14:30:00|13035.3|13033.8|13044.1|13043.1|13048.2|13047.2|13033.7|13032|1106
1675434900000|2023-02-03 14:35:00|13043.8|13042.8|13028.6|13027|13045.9|13044.9|13026.1|13024.7|1075
1675435200000|2023-02-03 14:40:00|13028.2|13026.6|13026.2|13023.9|13031.1|13029.7|13021.3|13019.8|948
1675435500000|2023-02-03 14:45:00|13026|13022.4|13024|13022|13037.4|13035.5|13007.4|13005.3|1185
1675435800000|2023-02-03 14:50:00|13023.9|13022.2|13028.5|13027.5|13032.8|13031.5|13022.8|13021|985
1675436100000|2023-02-03 14:55:00|13028.9|13027.4|13035.2|13032.4|13038.1|13036.1|13026.8|13025.5|863
1675436400000|2023-02-03 15:00:00|13052.3|13046.3|13095.4|13094.4|13105.5|13103.3|13052.3|13046.3|1325
1675436700000|2023-02-03 15:05:00|13095.5|13094.5|13112.4|13110.6|13116.5|13115.1|13095.1|13094|1312
1675437000000|2023-02-03 15:10:00|13112.5|13110.7|13082.9|13081.1|13118.5|13117.5|13082.7|13081|1247
1675437300000|2023-02-03 15:15:00|13082.8|13081.2|13093.4|13091.5|13093.9|13092.1|13071.5|13069.9|1188
1675437600000|2023-02-03 15:20:00|13093.2|13091.3|13090.8|13089.2|13096.1|13094.8|13079.4|13078.2|1077
1675437900000|2023-02-03 15:25:00|13089.3|13087.5|13096.2|13095.2|13099.5|13097.8|13083.8|13082.3|1157
1675438200000|2023-02-03 15:30:00|13096.3|13095.3|13088.1|13087.1|13096.9|13095.9|13083|13081.4|1080
1675438500000|2023-02-03 15:35:00|13087.6|13086.6|13087.4|13085.8|13094.3|13092.6|13081.9|13080.9|990
1675438800000|2023-02-03 15:40:00|13087.6|13085.9|13087.5|13086.5|13099.5|13098.5|13086.4|13085.2|1000
1675439100000|2023-02-03 15:45:00|13087.3|13086.3|13086.9|13085.4|13088.3|13087.3|13076.3|13074.7|920
1675439400000|2023-02-03 15:50:00|13087.1|13085.6|13097.8|13096.8|13101.5|13100.4|13083.6|13082.4|977
1675439700000|2023-02-03 15:55:00|13097.7|13096.7|13107.4|13106.4|13111.1|13110.3|13097.1|13096|902
1675440000000|2023-02-03 16:00:00|13107.7|13107|13103.2|13101.6|13107.7|13107|13095.4|13093.9|1008
1675440300000|2023-02-03 16:05:00|13103.3|13101.7|13093|13092|13104|13102.4|13092.9|13091.9|824
1675440600000|2023-02-03 16:10:00|13092.8|13091.8|13099.7|13098.7|13101.6|13100.6|13091.2|13090.2|647
1675440900000|2023-02-03 16:15:00|13099.8|13098.8|13092.8|13091.8|13100.9|13099.7|13092.8|13091.6|636
1675441200000|2023-02-03 16:20:00|13092.7|13091.7|13087|13086|13094.5|13093.1|13084.3|13082.9|613
1675441500000|2023-02-03 16:25:00|13086.9|13085.9|13093.3|13092.3|13094.7|13093.7|13086.9|13085.9|608
1675441800000|2023-02-03 16:30:00|13092.7|13091.7|13098.7|13097.1|13100.6|13099.6|13088.9|13087.9|749
1675442100000|2023-02-03 16:35:00|13098.6|13096.7|13105.3|13104.3|13105.8|13105.1|13093.3|13092.3|677
1675442400000|2023-02-03 16:40:00|13105.5|13104.5|13096|13094.5|13106.3|13105.3|13093.6|13092.6|609
1675442700000|2023-02-03 16:45:00|13095.9|13095|13102.9|13101.4|13104|13103|13093.4|13092.2|731
1675443000000|2023-02-03 16:50:00|13102.2|13101.2|13096.1|13095.1|13104.1|13102.9|13092.9|13091.7|682
1675443300000|2023-02-03 16:55:00|13096.2|13095.2|13108.4|13107.4|13110.2|13108.9|13095.4|13094.3|714
1675443600000|2023-02-03 17:00:00|13108.8|13107.2|13103.9|13102.4|13109.7|13108.3|13099.5|13098.5|744
1675443900000|2023-02-03 17:05:00|13103.7|13102.7|13108.8|13106.7|13115.5|13114.5|13103.5|13102.4|658
1675444200000|2023-02-03 17:10:00|13108.7|13107.1|13115.2|13114.2|13115.7|13114.7|13106.5|13105.2|658
1675444500000|2023-02-03 17:15:00|13114.9|13113.9|13116.9|13115.2|13120.3|13119.2|13112.5|13111.5|588
1675444800000|2023-02-03 17:20:00|13117|13115.1|13116|13115|13119.9|13118.7|13115.3|13114.3|556
1675445100000|2023-02-03 17:25:00|13116.1|13115.1|13111.5|13110.5|13116.3|13115.2|13110.7|13109.5|383
1675445400000|2023-02-03 17:30:00|13111.8|13110.8|13109.7|13108.7|13115.1|13113.9|13108.8|13107.5|520
1675445700000|2023-02-03 17:35:00|13109.2|13108.2|13104.7|13103.7|13109.3|13108.2|13102.9|13101.7|352
1675446000000|2023-02-03 17:40:00|13104.9|13103.9|13097.1|13096.1|13106.1|13104.9|13097|13095.9|461
1675446300000|2023-02-03 17:45:00|13097|13096|13098.7|13097.7|13100.7|13099.4|13095.4|13094.2|477
1675446600000|2023-02-03 17:50:00|13098.8|13097.8|13104.8|13103.8|13106.3|13105.2|13098.5|13097.5|446
1675446900000|2023-02-03 17:55:00|13105.3|13104.3|13105.6|13104.6|13107.1|13106|13101.1|13099.8|483
1675447200000|2023-02-03 18:00:00|13105.9|13104.9|13100.8|13099.8|13108.7|13107.3|13100|13098.5|716
1675447500000|2023-02-03 18:05:00|13100.9|13099.9|13100|13098.3|13103|13101.6|13097.2|13096.2|595
1675447800000|2023-02-03 18:10:00|13099.7|13098.7|13107.2|13106.2|13107.3|13106.3|13099.7|13098.7|481
1675448100000|2023-02-03 18:15:00|13107.6|13106.6|13103.1|13102.1|13111.3|13110.4|13102.3|13101.1|516
1675448400000|2023-02-03 18:20:00|13103.2|13102.2|13103.9|13102.9|13104.6|13103.2|13099.5|13098.5|501
1675448700000|2023-02-03 18:25:00|13104.1|13103.1|13102|13101|13105.2|13104|13099.7|13098.6|460
1675449000000|2023-02-03 18:30:00|13102.1|13101.1|13112.1|13110.6|13112.7|13111.2|13102.1|13100.8|480
1675449300000|2023-02-03 18:35:00|13112|13110.5|13108.2|13107.2|13113|13111.7|13106.8|13105.4|561
1675449600000|2023-02-03 18:40:00|13108.3|13107.3|13115.3|13114.3|13115.9|13114.8|13108.3|13107|539
1675449900000|2023-02-03 18:45:00|13115.5|13114|13113.8|13112.2|13117.3|13116.1|13112.4|13111.1|520
1675450200000|2023-02-03 18:50:00|13113.5|13112.5|13112.7|13111.7|13115.2|13113.8|13111.8|13110.3|396
1675450500000|2023-02-03 18:55:00|13112.8|13111.8|13111.6|13110.6|13113.3|13112.2|13110.9|13109.8|377
1675450800000|2023-02-03 19:00:00|13111.5|13110.5|13110.9|13109.9|13112.5|13111.3|13108.6|13107.6|369
1675451100000|2023-02-03 19:05:00|13110.8|13109.8|13111.8|13110.8|13112.5|13111.1|13107.7|13106.3|411
1675451400000|2023-02-03 19:10:00|13111.7|13110.7|13114.7|13113.7|13116.2|13115|13111.7|13110.7|381
1675451700000|2023-02-03 19:15:00|13114.9|13113.9|13109.3|13107.8|13115.4|13114.2|13108.9|13107.8|372
1675452000000|2023-02-03 19:20:00|13109.2|13107.7|13110.6|13109.6|13112.9|13111.9|13109|13107.6|453
1675452300000|2023-02-03 19:25:00|13110.8|13109.3|13110.2|13109.2|13113.6|13112.3|13108.7|13107.7|359
1675452600000|2023-02-03 19:30:00|13110|13109|13108.1|13106.5|13112.5|13111.5|13106.3|13105|666
1675452900000|2023-02-03 19:35:00|13108|13106.6|13106.4|13105.4|13108.8|13107.2|13103.5|13102.1|467
1675453200000|2023-02-03 19:40:00|13106.3|13105.3|13109.7|13108.7|13111.7|13110.4|13106.3|13105|424
1675453500000|2023-02-03 19:45:00|13109.6|13108.6|13107.2|13105.4|13110.8|13109.2|13106.2|13105|391
1675453800000|2023-02-03 19:50:00|13106.3|13105.3|13109.6|13108.6|13112.4|13111.6|13105.5|13104.5|581
1675454100000|2023-02-03 19:55:00|13109.4|13108.4|13106.4|13105.4|13111.2|13109.7|13106.4|13105.2|609
1675454400000|2023-02-03 20:00:00|13106|13105|13108.4|13106.8|13109.4|13108.3|13105.4|13104.1|525
1675454700000|2023-02-03 20:05:00|13108.1|13107.1|13110.5|13109.5|13112.8|13110.9|13107.2|13106.1|369
1675455000000|2023-02-03 20:10:00|13110.6|13109.6|13110.4|13108.5|13113.8|13112.3|13109.8|13108.4|370
1675455300000|2023-02-03 20:15:00|13110.1|13108.8|13109.9|13108.9|13111.4|13109.8|13107.1|13106|338
1675455600000|2023-02-03 20:20:00|13110.1|13108.6|13110.6|13108.9|13112.3|13110.8|13108.3|13106.6|402
1675455900000|2023-02-03 20:25:00|13110|13108.5|13108.3|13106.8|13111.1|13109.4|13107.5|13105.8|250
1675456200000|2023-02-03 20:30:00|13108.2|13106.7|13111.1|13109.5|13111.8|13110.6|13107.3|13105.5|425
1675456500000|2023-02-03 20:35:00|13110.8|13109.8|13113.3|13111.6|13115.2|13113.5|13110.5|13109.2|400
1675456800000|2023-02-03 20:40:00|13113.2|13111.5|13115.5|13114.5|13116.2|13115|13111.7|13110.7|281
1675457100000|2023-02-03 20:45:00|13115.6|13114.6|13116.8|13114.8|13116.9|13115.4|13114.9|13113.6|305
1675457400000|2023-02-03 20:50:00|13116.4|13114.9|13112.3|13111.3|13116.4|13114.9|13111.8|13110.5|279
1675457700000|2023-02-03 20:55:00|13112.2|13111.2|13115.2|13113.7|13115.2|13113.9|13112.2|13111.2|349
1675458000000|2023-02-03 21:00:00|13115.3|13114.3|13118.8|13117.1|13119.2|13117.6|13114.1|13112.6|419
1675458300000|2023-02-03 21:05:00|13118.7|13117|13117.6|13115.9|13119|13117.5|13117|13115.4|165
1675458600000|2023-02-03 21:10:00|13117.7|13116.3|13118.9|13117.2|13119.5|13117.9|13117.3|13116.3|197
1675458900000|2023-02-03 21:15:00|13119|13117.8|13120.6|13118.5|13120.9|13119.3|13118.7|13117.1|207
1675459200000|2023-02-03 21:20:00|13120.1|13118.3|13119.4|13117.4|13120.6|13119|13118.1|13116.7|178
1675459500000|2023-02-03 21:25:00|13119.3|13117.3|13119.3|13118.3|13120.6|13119|13118.5|13117|160
1675459800000|2023-02-03 21:30:00|13119.4|13117.9|13120.1|13119.1|13123|13119.6|13119.1|13116.1|191
1675460100000|2023-02-03 21:35:00|13120|13119|13120.3|13119.3|13120.6|13119.6|13119.8|13118.8|143
1675460400000|2023-02-03 21:40:00|13120.4|13119.4|13120|13119|13120.4|13119.4|13119.3|13118.3|84
1675460700000|2023-02-03 21:45:00|13119.9|13118.9|13120|13119|13121.9|13119.6|13119.8|13117.3|126
1675461000000|2023-02-03 21:50:00|13119.9|13118.9|13119.2|13118.2|13120.8|13119.8|13118.4|13117.4|206
1675461300000|2023-02-03 21:55:00|13119.4|13118.4|13120.1|13119.1|13123.1|13120.3|13118.4|13115.3|209
1675630800000|2023-02-05 21:00:00|13240.4|13235.1|13244.6|13233.1|13244.6|13235.3|13236.2|13229.5|28
1675631100000|2023-02-05 21:05:00|13242.3|13233.4|13246.3|13241|13249.3|13241.5|13241.6|13232.5|49
1675631400000|2023-02-05 21:10:00|13247|13241.7|13248.3|13240.3|13249.7|13243.1|13245.4|13238.5|24
1675631700000|2023-02-05 21:15:00|13249.2|13241.2|13254.4|13249.3|13257.2|13249.8|13249.2|13239.3|27
1675632000000|2023-02-05 21:20:00|13257|13245|13253.5|13248.7|13258.1|13250.8|13253.2|13245|17
1675632300000|2023-02-05 21:25:00|13251.5|13246.7|13254.4|13249.7|13258.5|13250.9|13251.5|13246.5|17
1675632600000|2023-02-05 21:30:00|13257.4|13245.4|13254.8|13249.9|13258.4|13250.6|13249.4|13243.1|29
1675632900000|2023-02-05 21:35:00|13257.4|13249.7|13255.9|13249.5|13258.7|13250.5|13254.8|13246.1|27
1675633200000|2023-02-05 21:40:00|13255.8|13246.2|13257.7|13251.8|13263.3|13252.8|13255.8|13245.4|37
1675633500000|2023-02-05 21:45:00|13257.5|13251.6|13255.7|13250.9|13263.4|13251.6|13254.9|13247|25
1675633800000|2023-02-05 21:50:00|13261.9|13249.9|13253.6|13248.4|13263.2|13252|13252.4|13245.5|36
1675634100000|2023-02-05 21:55:00|13257.9|13245.9|13251.6|13243.3|13257.9|13249.3|13250|13241.7|38
1675634400000|2023-02-05 22:00:00|13253.5|13245.3|13229.8|13217.8|13254.5|13246.3|13220.2|13211.1|176
1675634700000|2023-02-05 22:05:00|13229.5|13217.5|13201.5|13190.2|13231.9|13220.3|13198.6|13190.2|203
1675635000000|2023-02-05 22:10:00|13197.9|13187.2|13197.4|13185.4|13201.9|13190.8|13176.6|13165.6|494
1675635300000|2023-02-05 22:15:00|13197.5|13185.5|13196|13184.6|13204.6|13195.6|13188.1|13177.2|352
1675635600000|2023-02-05 22:20:00|13196.1|13184.5|13182.8|13175.8|13196.5|13189.2|13180.5|13173.5|237
1675635900000|2023-02-05 22:25:00|13184.2|13177.2|13176.6|13169.6|13184.3|13177.3|13173.3|13166.3|92
1675636200000|2023-02-05 22:30:00|13177.2|13170.2|13179.5|13172.5|13183.5|13176.5|13176.2|13169.2|77
1675636500000|2023-02-05 22:35:00|13181.7|13174.7|13179.6|13172.6|13181.7|13174.7|13177.4|13170.4|82
1675636800000|2023-02-05 22:40:00|13179.3|13172.3|13191.9|13184.9|13192.5|13185.5|13178.7|13171.7|126
1675637100000|2023-02-05 22:45:00|13192.2|13185.2|13194.3|13187.3|13195.5|13188.5|13186.1|13179.1|91
1675637400000|2023-02-05 22:50:00|13195|13188|13190.9|13183.9|13202.1|13195.1|13188.8|13181.8|91
1675637700000|2023-02-05 22:55:00|13191.2|13184.2|13192.4|13185.4|13193.4|13186.4|13185.5|13178.5|89
1675638000000|2023-02-05 23:00:00|13192.9|13185.9|13189.6|13182.6|13208.9|13201.9|13186.1|13179.1|781
1675638300000|2023-02-05 23:05:00|13187.3|13180.3|13183|13176|13193.5|13186.5|13173.9|13167.5|517
1675638600000|2023-02-05 23:10:00|13182.9|13175.9|13174.9|13171.3|13184.2|13178.3|13173.9|13169.6|805
1675638900000|2023-02-05 23:15:00|13174.8|13171.6|13152.8|13150.2|13174.8|13171.6|13152.6|13150|1015
1675639200000|2023-02-05 23:20:00|13152.9|13150.3|13162.6|13159.8|13166.2|13163.3|13152.5|13149.9|1122
1675639500000|2023-02-05 23:25:00|13162.8|13160.1|13167.6|13165|13169.6|13166.3|13157.8|13155.4|785
1675639800000|2023-02-05 23:30:00|13167|13164.7|13172.6|13170.4|13173|13170.7|13159.8|13157.8|783
1675640100000|2023-02-05 23:35:00|13172.3|13170|13185.9|13183|13186.2|13183.7|13172.3|13170|706
1675640400000|2023-02-05 23:40:00|13186.3|13183.1|13194.6|13191.6|13200.1|13197.4|13182.4|13180.3|773
1675640700000|2023-02-05 23:45:00|13194|13191|13197|13194.1|13200|13197.2|13188.6|13185.8|612
1675641000000|2023-02-05 23:50:00|13196.6|13194.2|13200.1|13197.6|13202.7|13200.4|13192.8|13189.5|593
1675641300000|2023-02-05 23:55:00|13200.2|13197.9|13207.7|13205.4|13208.2|13205.6|13198.1|13196|686
1675641600000|2023-02-06 00:00:00|13207.9|13205.7|13193.1|13190.9|13208.7|13206.4|13189.9|13187.6|971
1675641900000|2023-02-06 00:05:00|13193.4|13190.8|13213.6|13211.3|13214.4|13212.4|13191.8|13189.4|855
1675642200000|2023-02-06 00:10:00|13213.1|13211.1|13217.9|13215.6|13219.3|13216.8|13207.6|13205|777
1675642500000|2023-02-06 00:15:00|13217.6|13215.4|13216.7|13214.3|13223.6|13221.1|13214.2|13211.6|863
1675642800000|2023-02-06 00:20:00|13216.9|13214.8|13211.9|13209|13220.2|13218|13209.2|13206.4|820
1675643100000|2023-02-06 00:25:00|13212|13209.1|13211.2|13209|13214.2|13211.6|13209.3|13206.7|762
1675643400000|2023-02-06 00:30:00|13210.6|13208.9|13214.4|13212.2|13216.4|13214.2|13208.1|13205.5|755
1675643700000|2023-02-06 00:35:00|13214.3|13212.3|13222.1|13219.7|13222.1|13219.8|13211.5|13208.8|760
1675644000000|2023-02-06 00:40:00|13221.9|13219.4|13231.1|13227.8|13233.4|13231.3|13221.8|13219.4|1056
1675644300000|2023-02-06 00:45:00|13229.5|13227.2|13226.3|13224|13234.6|13232.5|13226|13223.8|1029
1675644600000|2023-02-06 00:50:00|13226.2|13223.9|13235.9|13233.9|13236.4|13234.3|13224|13221.6|1082
1675644900000|2023-02-06 00:55:00|13235.8|13233.6|13230.2|13228.7|13239.8|13237.8|13229.1|13227.3|790
1675645200000|2023-02-06 01:00:00|13230.3|13228.5|13224.9|13223.1|13231.7|13230.4|13223.7|13222.1|631
1675645500000|2023-02-06 01:05:00|13224.7|13223|13232.3|13231.3|13233.6|13232.1|13223.5|13222.2|495
1675645800000|2023-02-06 01:10:00|13232.2|13230.8|13229|13227.4|13233.1|13232|13227.2|13225.6|629
1675646100000|2023-02-06 01:15:00|13228.8|13227.3|13223|13221.3|13231.2|13229.9|13222.6|13221|532
1675646400000|2023-02-06 01:20:00|13222.9|13221.1|13216.6|13215.6|13222.9|13221.6|13214.3|13213|636
1675646700000|2023-02-06 01:25:00|13216.7|13215.7|13212|13211|13217.7|13216.5|13207.3|13206.3|763
1675647000000|2023-02-06 01:30:00|13212.1|13211.1|13219.6|13218|13225.2|13223.5|13211.6|13210.3|694
1675647300000|2023-02-06 01:35:00|13219.7|13218.1|13220.2|13219.2|13220.5|13219.2|13215.1|13213.5|469
1675647600000|2023-02-06 01:40:00|13220.3|13219.3|13212.6|13211.6|13220.4|13219.3|13212.3|13211|428
1675647900000|2023-02-06 01:45:00|13211.5|13210.5|13217.3|13216.3|13219.7|13218.6|13210.7|13209.7|525
1675648200000|2023-02-06 01:50:00|13217.2|13216.2|13221.2|13219.7|13222.8|13221.7|13216.9|13215.5|435
1675648500000|2023-02-06 01:55:00|13221.1|13219.6|13228.7|13227.1|13229.7|13228.6|13220.2|13219.2|379
1675648800000|2023-02-06 02:00:00|13229|13227.5|13232|13230.4|13238.1|13237.1|13226.8|13225.8|598
1675649100000|2023-02-06 02:05:00|13231.9|13230.5|13227.4|13225.8|13232|13230.6|13225.1|13223.8|515
1675649400000|2023-02-06 02:10:00|13227.5|13225.9|13227.6|13226.1|13229|13227.6|13224|13222.7|516
1675649700000|2023-02-06 02:15:00|13227.3|13225.9|13225.4|13223.8|13237.1|13235.8|13224.8|13223.2|559
1675650000000|2023-02-06 02:20:00|13225.7|13223.9|13223.9|13222.4|13226.7|13225.2|13219.9|13218.2|558
1675650300000|2023-02-06 02:25:00|13224.2|13222.6|13227.5|13226|13229.3|13227.8|13223.5|13222.3|499
1675650600000|2023-02-06 02:30:00|13227.7|13226.1|13227.8|13226.8|13229.8|13228.8|13226|13224.6|371
1675650900000|2023-02-06 02:35:00|13227.1|13226.1|13204.8|13202.9|13230.1|13226.1|13175.2|13171.9|1073
1675651200000|2023-02-06 02:40:00|13205.5|13202.3|13204.8|13203|13208.4|13206.6|13198.9|13196.9|906
1675651500000|2023-02-06 02:45:00|13204.9|13202.8|13214.1|13212.4|13214.4|13212.6|13204.8|13202.8|821
1675651800000|2023-02-06 02:50:00|13214.4|13212.5|13209.8|13207.6|13217.7|13215.7|13209.5|13207.6|651
1675652100000|2023-02-06 02:55:00|13209.9|13207.7|13205.1|13203.5|13211.9|13210.2|13203.8|13202.6|671
1675652400000|2023-02-06 03:00:00|13205.2|13203.3|13191.4|13189.7|13210.2|13209|13190.9|13189.4|796
1675652700000|2023-02-06 03:05:00|13191.6|13189.6|13188.8|13187|13192.9|13191.9|13183.7|13181.8|668
1675653000000|2023-02-06 03:10:00|13188.4|13187.4|13198|13196.2|13198|13196.3|13188.4|13187|663
1675653300000|2023-02-06 03:15:00|13198.1|13196.3|13187.2|13185.5|13198.9|13197.3|13186.1|13184.4|598
1675653600000|2023-02-06 03:20:00|13186.7|13185.7|13190.9|13189|13191.5|13190.2|13183.1|13181.3|547
1675653900000|2023-02-06 03:25:00|13190.8|13188.8|13183.6|13181.9|13190.9|13189|13183.1|13181.3|485
1675654200000|2023-02-06 03:30:00|13183.7|13181.8|13184.1|13182.3|13189.7|13188.1|13181.4|13179.8|610
1675654500000|2023-02-06 03:35:00|13184|13182.4|13185.5|13183.9|13188.3|13186.9|13183.9|13182.3|522
1675654800000|2023-02-06 03:40:00|13185.4|13183.8|13187|13185.3|13190.1|13188.6|13181.4|13180.1|569
1675655100000|2023-02-06 03:45:00|13187.1|13185.4|13186.4|13185.4|13189.8|13188.5|13180.8|13179.4|612
1675655400000|2023-02-06 03:50:00|13186.6|13185|13193.6|13192|13195.1|13193.5|13186.5|13184.9|629
1675655700000|2023-02-06 03:55:00|13193.7|13191.8|13190.9|13189.2|13193.9|13192.3|13189|13187.7|496
1675656000000|2023-02-06 04:00:00|13189.7|13188.7|13178.2|13177.2|13191.5|13190.1|13177.6|13176.5|443
1675656300000|2023-02-06 04:05:00|13179.2|13178.2|13179.9|13177.9|13183.3|13181.9|13176.7|13175.4|610
1675656600000|2023-02-06 04:10:00|13180|13178|13178.3|13176.5|13181.7|13180.5|13176.8|13175|505
1675656900000|2023-02-06 04:15:00|13178.2|13176.7|13179.1|13177|13201.6|13199|13170.5|13165.7|676
1675657200000|2023-02-06 04:20:00|13179.3|13176.9|13175|13173.2|13181.2|13179.1|13170.4|13168.5|725
1675657500000|2023-02-06 04:25:00|13175.1|13173.1|13175.1|13173.2|13176|13174|13169.7|13168.4|465
1675657800000|2023-02-06 04:30:00|13175|13173.4|13173.5|13172.5|13179.6|13177.9|13171|13169.2|639
1675658100000|2023-02-06 04:35:00|13173.8|13172.3|13170.3|13168.4|13175.1|13173.7|13168.9|13167.8|505
1675658400000|2023-02-06 04:40:00|13170.4|13168.3|13174.1|13172.6|13176.5|13174.8|13170|13168.3|535
1675658700000|2023-02-06 04:45:00|13173.8|13172.8|13177.1|13175.4|13180.9|13179.4|13172.1|13170.7|533
1675659000000|2023-02-06 04:50:00|13176.9|13175.5|13172.6|13170.7|13177|13175.5|13171.5|13170|409
1675659300000|2023-02-06 04:55:00|13172.5|13170.6|13168.7|13167.7|13175.9|13174.9|13168.5|13167.4|262
1675659600000|2023-02-06 05:00:00|13168.9|13167.9|13160.2|13159.2|13169.5|13168.5|13160.2|13159|465
1675659900000|2023-02-06 05:05:00|13160.3|13159.3|13165.3|13163.5|13167.3|13165.4|13158.7|13157.7|423
1675660200000|2023-02-06 05:10:00|13165.2|13163.6|13170.6|13168.8|13175.4|13173.7|13165.2|13163.5|499
1675660500000|2023-02-06 05:15:00|13170.5|13168.9|13171.7|13170.7|13172.8|13171.4|13168.7|13167.1|545
1675660800000|2023-02-06 05:20:00|13172.2|13170.4|13169.7|13168.7|13176.1|13174.4|13169.5|13168|513
1675661100000|2023-02-06 05:25:00|13169.6|13168.6|13177.8|13176.2|13177.8|13176.5|13168.7|13167|580
1675661400000|2023-02-06 05:30:00|13177.5|13176.5|13181.7|13179.9|13183.3|13181.7|13174.2|13172.6|615
1675661700000|2023-02-06 05:35:00|13181.6|13180|13174.3|13172.7|13181.6|13180|13173.6|13172.5|589
1675662000000|2023-02-06 05:40:00|13173.6|13172.8|13176.4|13174.9|13176.6|13175.3|13170.3|13169.3|453
1675662300000|2023-02-06 05:45:00|13175.8|13174.8|13171.4|13170.4|13175.8|13174.8|13170.5|13169.4|405
1675662600000|2023-02-06 05:50:00|13171.5|13170.5|13170.2|13168.5|13172.1|13171|13166.4|13164.9|417
1675662900000|2023-02-06 05:55:00|13170.1|13168.4|13173.8|13172.2|13175|13173.6|13168.8|13167.8|512
1675663200000|2023-02-06 06:00:00|13173.9|13172.1|13171.6|13170|13173.9|13172.3|13168.5|13166.7|617
1675663500000|2023-02-06 06:05:00|13171.8|13170.1|13174.8|13173.8|13177.2|13175.8|13170|13168.7|458
1675663800000|2023-02-06 06:10:00|13175.1|13173.5|13176.8|13175|13180.1|13178.4|13174.8|13173.5|429
1675664100000|2023-02-06 06:15:00|13176.7|13174.9|13176.7|13175.1|13179.9|13178.9|13174.9|13173.1|419
1675664400000|2023-02-06 06:20:00|13176.6|13175|13178.9|13177.9|13182|13180.9|13174.7|13173.5|350
1675664700000|2023-02-06 06:25:00|13178.3|13177.3|13184.9|13183.9|13186.8|13185.5|13178.3|13177|408
1675665000000|2023-02-06 06:30:00|13185.2|13183.7|13192|13191|13192.7|13191.7|13184.1|13183.1|577
1675665300000|2023-02-06 06:35:00|13192.4|13190.6|13184.3|13183.3|13192.7|13191.3|13184.2|13183.2|375
1675665600000|2023-02-06 06:40:00|13184.4|13183.4|13188|13186.2|13194.3|13193|13184.3|13183.3|564
1675665900000|2023-02-06 06:45:00|13188.5|13186.5|13185.9|13184.4|13188.8|13187.1|13183.6|13182.3|375
1675666200000|2023-02-06 06:50:00|13185.6|13184.6|13183|13181.5|13186.8|13185.2|13182.6|13181.3|404
1675666500000|2023-02-06 06:55:00|13183.1|13181.4|13183.4|13182.4|13185.8|13184.6|13180|13179|489
1675666800000|2023-02-06 07:00:00|13182.5|13181.5|13188.8|13187.8|13189.2|13188.2|13179.9|13178.8|668
1675667100000|2023-02-06 07:05:00|13188.9|13187.9|13177.2|13176.2|13189.2|13187.9|13173.7|13172.6|557
1675667400000|2023-02-06 07:10:00|13177.4|13176.4|13169.3|13168.3|13178.1|13177.1|13168|13167|571
1675667700000|2023-02-06 07:15:00|13169.5|13168.5|13173.9|13172.9|13174.8|13173.8|13166|13165|418
1675668000000|2023-02-06 07:20:00|13173.8|13172.8|13167.3|13166.3|13174.3|13173.3|13166.2|13165.2|462
1675668300000|2023-02-06 07:25:00|13167.6|13166.6|13168.6|13167.6|13169.4|13168.4|13162.5|13161.5|549
1675668600000|2023-02-06 07:30:00|13168.5|13167.5|13176.4|13174.7|13179.9|13178.3|13166|13165|579
1675668900000|2023-02-06 07:35:00|13176.7|13175.2|13173.4|13172.4|13179.4|13177.9|13172.9|13171.6|604
1675669200000|2023-02-06 07:40:00|13173.2|13172.2|13171.2|13170.2|13176.3|13175.3|13169.6|13168.6|495
1675669500000|2023-02-06 07:45:00|13170.9|13169.9|13171.3|13169.6|13171.4|13170.4|13166.2|13165.2|605
1675669800000|2023-02-06 07:50:00|13170.9|13170.3|13176.9|13175.9|13178.9|13177.7|13170.5|13169.1|530
1675670100000|2023-02-06 07:55:00|13177.1|13176.1|13179|13178|13179.9|13178.9|13175|13173.9|522
1675670400000|2023-02-06 08:00:00|13179.4|13178.4|13184.1|13183.1|13190.8|13189.5|13176.6|13175.6|796
1675670700000|2023-02-06 08:05:00|13184|13183|13195.3|13194.3|13195.6|13194.4|13182.2|13180.9|643
1675671000000|2023-02-06 08:10:00|13195.5|13194.5|13185.4|13184.4|13195.5|13194.5|13185.4|13184.4|580
1675671300000|2023-02-06 08:15:00|13185.3|13184.3|13191.9|13190.3|13192.5|13191.5|13183.2|13182.2|567
1675671600000|2023-02-06 08:20:00|13191.4|13190.4|13199.1|13198.1|13200.4|13199.4|13190.5|13189.5|548
1675671900000|2023-02-06 08:25:00|13199.3|13198.3|13205.5|13204|13206.4|13205|13197.1|13196.1|622
1675672200000|2023-02-06 08:30:00|13205.9|13204.5|13199.5|13198.5|13210.2|13209.2|13198.8|13197.8|673
1675672500000|2023-02-06 08:35:00|13199.7|13198.7|13189.2|13188.2|13199.8|13198.8|13188.8|13187.8|640
1675672800000|2023-02-06 08:40:00|13188.7|13187.7|13187.5|13186.5|13189.3|13188.3|13183.7|13182.5|557
1675673100000|2023-02-06 08:45:00|13187.4|13186.4|13170.7|13169.1|13190.9|13189.9|13169.8|13168.8|632
1675673400000|2023-02-06 08:50:00|13171.9|13170.9|13176.1|13174.6|13176.2|13175.5|13159.4|13158.4|987
1675673700000|2023-02-06 08:55:00|13175.9|13174.9|13182.2|13180.5|13184|13182.9|13175.9|13174.6|806
1675674000000|2023-02-06 09:00:00|13182.4|13180.7|13185.2|13183.5|13188.9|13187.4|13181|13179.7|961
1675674300000|2023-02-06 09:05:00|13185|13183.6|13187.5|13186.5|13190|13189|13182.9|13181.9|639
1675674600000|2023-02-06 09:10:00|13187.2|13186.2|13197.6|13196.6|13199.7|13198.7|13186|13184.8|730
1675674900000|2023-02-06 09:15:00|13196.5|13195.5|13199|13197.5|13200.5|13199.5|13194.3|13193.2|720
1675675200000|2023-02-06 09:20:00|13198.8|13197.4|13191.4|13190.4|13203.4|13201.7|13190.9|13189.9|676
1675675500000|2023-02-06 09:25:00|13191.5|13190|13188.4|13187.4|13194.4|13193|13187.3|13186.3|512
1675675800000|2023-02-06 09:30:00|13188.3|13187.3|13183.5|13182.5|13189|13187.7|13181.2|13180.1|554
1675676100000|2023-02-06 09:35:00|13183.7|13182.7|13185.4|13184.4|13189.6|13188.6|13183.2|13182.2|549
1675676400000|2023-02-06 09:40:00|13185.5|13184.5|13181.5|13180.5|13186.1|13185.1|13176.3|13175.3|560
1675676700000|2023-02-06 09:45:00|13181.6|13180.6|13189.5|13187.9|13190.2|13188.8|13181|13180|559
1675677000000|2023-02-06 09:50:00|13189.4|13188.4|13196.1|13195.1|13196.4|13195.3|13189.4|13188.4|475
1675677300000|2023-02-06 09:55:00|13196.3|13195.3|13194.9|13193.9|13199.2|13197.9|13194.5|13193.5|521
1675677600000|2023-02-06 10:00:00|13195|13194|13201.3|13200.3|13202.5|13201.5|13192|13191|643
1675677900000|2023-02-06 10:05:00|13200.8|13199.8|13207.6|13206.6|13212.1|13211.1|13198.6|13197.6|623
1675678200000|2023-02-06 10:10:00|13207.5|13206.5|13212.9|13211.9|13217.3|13216.3|13206.9|13205.9|628
1675678500000|2023-02-06 10:15:00|13213.1|13212.1|13211.4|13210.4|13214.2|13213.2|13208.2|13207.2|649
1675678800000|2023-02-06 10:20:00|13211.7|13210.2|13218.4|13216.8|13218.9|13217.9|13211.2|13210.2|613
1675679100000|2023-02-06 10:25:00|13218.5|13216.9|13221.3|13220.3|13222.9|13221.8|13217|13215.8|731
1675679400000|2023-02-06 10:30:00|13221.7|13220.7|13217.5|13216.5|13223.9|13222.9|13217|13216|593
1675679700000|2023-02-06 10:35:00|13217.4|13216.4|13222.3|13221.3|13222.7|13221.7|13215.1|13214.1|618
1675680000000|2023-02-06 10:40:00|13222.2|13221.2|13220.3|13219.3|13223.1|13222.1|13215.7|13214.7|553
1675680300000|2023-02-06 10:45:00|13220.4|13219.4|13225.7|13224.7|13227.7|13226.5|13216.4|13215.4|580
1675680600000|2023-02-06 10:50:00|13225.6|13224.6|13225|13223.5|13229.7|13228.7|13222.4|13221.4|520
1675680900000|2023-02-06 10:55:00|13225.1|13224.1|13223.5|13222.5|13226.2|13225.2|13221.2|13220.2|423
1675681200000|2023-02-06 11:00:00|13223.9|13222.9|13224.1|13223.1|13225.5|13224.5|13221.3|13220.3|472
1675681500000|2023-02-06 11:05:00|13224|13223|13223.7|13222.7|13225|13224|13219.5|13218.5|471
1675681800000|2023-02-06 11:10:00|13223.6|13222.6|13227.5|13226.5|13229.7|13228.7|13222.8|13221.8|448
1675682100000|2023-02-06 11:15:00|13227.6|13226.6|13228.3|13227.3|13228.7|13227.7|13223.5|13222.4|445
1675682400000|2023-02-06 11:20:00|13228.9|13227.9|13218.8|13217.8|13229|13228|13217.7|13216.7|494
1675682700000|2023-02-06 11:25:00|13218.9|13217.9|13225.6|13224.6|13226.6|13225.6|13218.5|13217.5|402
1675683000000|2023-02-06 11:30:00|13225.5|13224.5|13226.4|13225.4|13226.5|13225.5|13222.9|13221.8|497
1675683300000|2023-02-06 11:35:00|13226.6|13225.6|13227.3|13226.3|13227.7|13226.7|13224.4|13223.2|398
1675683600000|2023-02-06 11:40:00|13227.2|13226.2|13225.2|13224.2|13229.4|13228.4|13223.8|13222.8|371
1675683900000|2023-02-06 11:45:00|13225.3|13224.3|13219.4|13218.4|13225.7|13224.7|13218.3|13217.3|405
1675684200000|2023-02-06 11:50:00|13219.3|13218.3|13216|13215|13220.4|13219.4|13215|13214|383
1675684500000|2023-02-06 11:55:00|13216.1|13215.1|13208.5|13207.5|13217.7|13216.7|13207.2|13206.2|461
1675684800000|2023-02-06 12:00:00|13208.4|13207.4|13212.3|13211.3|13212.6|13211.6|13204.7|13203.7|446
1675685100000|2023-02-06 12:05:00|13212.4|13211.4|13211|13210|13214.2|13213.2|13208.3|13207.3|329
1675685400000|2023-02-06 12:10:00|13211.1|13210.1|13209.3|13208.3|13213.3|13212.1|13207.6|13206.6|372
1675685700000|2023-02-06 12:15:00|13209.4|13208.4|13205.8|13204.8|13212.6|13211.3|13205.8|13204.4|393
1675686000000|2023-02-06 12:20:00|13206.1|13205.1|13208.3|13207.3|13209.2|13208.2|13204.7|13203.7|271
1675686300000|2023-02-06 12:25:00|13208.2|13207.2|13203.9|13202.9|13208.3|13207.3|13202.2|13201.2|334
1675686600000|2023-02-06 12:30:00|13204|13203|13207.1|13206.1|13208.6|13207.6|13200.9|13199.9|305
1675686900000|2023-02-06 12:35:00|13207|13206|13201.4|13200.4|13207.4|13206.4|13199.1|13198.1|412
1675687200000|2023-02-06 12:40:00|13201.3|13200.3|13196.5|13195.5|13201.4|13200.4|13194.3|13193.3|402
1675687500000|2023-02-06 12:45:00|13196.7|13195.2|13195.8|13194.8|13197.3|13196.1|13193|13192|298
1675687800000|2023-02-06 12:50:00|13196|13195|13203.4|13202.4|13205.2|13204.1|13196|13195|508
1675688100000|2023-02-06 12:55:00|13204|13203|13210.5|13209.5|13210.6|13209.7|13203.8|13202.7|385
1675688400000|2023-02-06 13:00:00|13210.9|13209.9|13215.2|13214.2|13216.5|13215.8|13203.8|13202.8|689
1675688700000|2023-02-06 13:05:00|13215.3|13214.3|13215.6|13214.6|13218.8|13217.8|13213.7|13212.7|535
1675689000000|2023-02-06 13:10:00|13215.7|13214.7|13217.1|13215.5|13221.4|13220.1|13214.7|13213.6|532
1675689300000|2023-02-06 13:15:00|13217|13215.4|13218.1|13217.1|13219.1|13218.1|13214.2|13213.2|471
1675689600000|2023-02-06 13:20:00|13219.3|13218.3|13231|13230|13232.4|13231.4|13216|13215|595
1675689900000|2023-02-06 13:25:00|13230.9|13229.9|13229.2|13228.2|13237.4|13236.4|13228.3|13227.2|619
1675690200000|2023-02-06 13:30:00|13229.1|13228.1|13243|13242|13245.4|13244.6|13226.8|13225.8|693
1675690500000|2023-02-06 13:35:00|13242.7|13241.7|13242.9|13241.9|13244.8|13243.8|13237.6|13236.6|701
1675690800000|2023-02-06 13:40:00|13242.5|13241.5|13244.8|13243.8|13248.1|13247.3|13242.1|13241.1|577
1675691100000|2023-02-06 13:45:00|13245|13244|13248.5|13247.5|13251.9|13250.9|13244.6|13243.6|517
1675691400000|2023-02-06 13:50:00|13248.6|13247.6|13257.9|13256.9|13258.9|13258.1|13248.1|13247.1|638
1675691700000|2023-02-06 13:55:00|13258|13257|13255.7|13254.7|13261.3|13260.3|13250.8|13249.5|666
1675692000000|2023-02-06 14:00:00|13256|13255|13252.7|13251.7|13259.1|13258.1|13252.3|13251.3|689
1675692300000|2023-02-06 14:05:00|13253|13252|13253.6|13252.6|13255.2|13254.2|13246|13245|660
1675692600000|2023-02-06 14:10:00|13253.5|13252.5|13254.5|13253.5|13255|13254.3|13250.8|13249.8|525
1675692900000|2023-02-06 14:15:00|13254.4|13253.4|13251.7|13250.7|13260.9|13259.9|13251.1|13250.1|588
1675693200000|2023-02-06 14:20:00|13251.6|13250.6|13250.5|13249.5|13252.8|13251.8|13242.2|13241.2|629
1675693500000|2023-02-06 14:25:00|13251|13250|13253.3|13252.3|13258.7|13257.7|13250|13249|508
1675693800000|2023-02-06 14:30:00|13253.4|13252.4|13241.8|13240.8|13255.5|13254.5|13239|13238.2|784
1675694100000|2023-02-06 14:35:00|13240.5|13239.5|13249.5|13248.5|13253.4|13252.4|13239.5|13238.5|814
1675694400000|2023-02-06 14:40:00|13249.6|13248.6|13249.3|13248.3|13254.9|13253.9|13244.7|13243.7|747
1675694700000|2023-02-06 14:45:00|13249.4|13248.4|13251|13250|13254.4|13253.4|13244.8|13243.8|710
1675695000000|2023-02-06 14:50:00|13251.4|13250.4|13265.7|13264.7|13267.1|13266|13247.3|13246.3|644
1675695300000|2023-02-06 14:55:00|13265.8|13264.8|13259.4|13258.4|13267.5|13266.5|13257.8|13256.8|518
1675695600000|2023-02-06 15:00:00|13259.3|13258.3|13264.8|13263.8|13267.2|13266.2|13258.8|13257.8|622
1675695900000|2023-02-06 15:05:00|13264.5|13263.5|13273.8|13272.8|13274.5|13273.5|13264.1|13263.1|594
1675696200000|2023-02-06 15:10:00|13274.5|13273.5|13273.6|13272.6|13274.8|13273.8|13270.9|13269.9|441
1675696500000|2023-02-06 15:15:00|13272.9|13271.9|13278.9|13277.9|13280.4|13279.7|13271.8|13270.8|569
1675696800000|2023-02-06 15:20:00|13278.8|13277.8|13280.7|13279.7|13282.1|13281.1|13276.2|13275.2|630
1675697100000|2023-02-06 15:25:00|13280.6|13279.6|13282.5|13281.5|13283.2|13282.2|13276.2|13275.2|616
1675697400000|2023-02-06 15:30:00|13282.6|13281.6|13277.8|13276.8|13285.1|13284.1|13277.1|13276.3|588
1675697700000|2023-02-06 15:35:00|13277.9|13276.9|13279.8|13278.8|13281.9|13280.9|13276|13275|576
1675698000000|2023-02-06 15:40:00|13279.7|13278.7|13280|13279|13281|13280|13273.3|13272.3|585
1675698300000|2023-02-06 15:45:00|13280.1|13279.1|13285.1|13284.1|13286.7|13285.8|13275.5|13274.8|616
1675698600000|2023-02-06 15:50:00|13285|13284|13282.6|13281.6|13287.5|13286.7|13277.7|13276.9|680
1675698900000|2023-02-06 15:55:00|13282.5|13281.5|13285.2|13284.5|13287.5|13286.6|13279.6|13278.8|561
1675699200000|2023-02-06 16:00:00|13285.1|13284.4|13283.4|13282.4|13290.3|13289.6|13279.9|13278.9|620
1675699500000|2023-02-06 16:05:00|13283.3|13282.3|13286.2|13285.2|13286.2|13285.2|13274.5|13273.5|555
1675699800000|2023-02-06 16:10:00|13285.9|13284.9|13279|13278|13287.2|13285.9|13278|13276.8|680
1675700100000|2023-02-06 16:15:00|13279.5|13278.5|13280.4|13279.4|13283.5|13282.5|13277.7|13276.7|577
1675700400000|2023-02-06 16:20:00|13280.6|13279.6|13276.2|13275.2|13281.7|13280.7|13275.6|13274.6|519
1675700700000|2023-02-06 16:25:00|13276.1|13275.1|13270|13269|13277.2|13276.2|13270|13269|515
1675701000000|2023-02-06 16:30:00|13270.1|13269.1|13280.4|13279.4|13281.2|13280.2|13269.7|13268.8|563
1675701300000|2023-02-06 16:35:00|13279.8|13278.8|13277.9|13276.9|13281.9|13280.9|13277.4|13276.4|393
1675701600000|2023-02-06 16:40:00|13277|13276|13277.2|13276.2|13279.2|13278|13272.9|13271.9|481
1675701900000|2023-02-06 16:45:00|13277.3|13276.3|13273.7|13272.7|13279.9|13278.9|13273.3|13272.5|440
1675702200000|2023-02-06 16:50:00|13273.6|13272.6|13275.3|13274.3|13275.3|13274.3|13268.9|13267.9|416
1675702500000|2023-02-06 16:55:00|13275.4|13274.4|13276.2|13275.2|13279.7|13278.5|13273.4|13272.4|413
1675702800000|2023-02-06 17:00:00|13276.3|13275.3|13282.9|13281.9|13284.1|13283.1|13269.9|13268.9|445
1675703100000|2023-02-06 17:05:00|13283|13282|13282.2|13281.2|13284.9|13283.9|13277.8|13276.8|468
1675703400000|2023-02-06 17:10:00|13282.3|13281.3|13286.9|13285.9|13287.6|13286.6|13282.2|13281.2|441
1675703700000|2023-02-06 17:15:00|13287.6|13286.6|13283.2|13282.2|13288.1|13287.1|13281.7|13280.7|413
1675704000000|2023-02-06 17:20:00|13283.6|13282.6|13282.8|13281.8|13285.7|13284.6|13282.1|13281.1|428
1675704300000|2023-02-06 17:25:00|13283|13282|13287.8|13286.8|13291|13289.5|13282.3|13281.3|383
1675704600000|2023-02-06 17:30:00|13288.5|13287.5|13288.6|13287.6|13289.2|13287.9|13284.8|13283.8|365
1675704900000|2023-02-06 17:35:00|13288.5|13287.5|13279.9|13278.9|13289.5|13288.5|13279.4|13278.4|363
1675705200000|2023-02-06 17:40:00|13279.7|13278.7|13280.1|13279.1|13281.6|13280.6|13277.6|13276.6|280
1675705500000|2023-02-06 17:45:00|13280.2|13279.2|13283|13282|13283.1|13282.1|13277.9|13276.9|307
1675705800000|2023-02-06 17:50:00|13283.2|13282.2|13276.7|13275.7|13284.2|13283.2|13276.6|13275.4|395
1675706100000|2023-02-06 17:55:00|13276.6|13275.6|13277.9|13276.9|13280.6|13279.8|13275.8|13274.5|349
1675706400000|2023-02-06 18:00:00|13277.4|13276.7|13276.1|13275.1|13279.6|13278.5|13275.2|13274.2|352
1675706700000|2023-02-06 18:05:00|13275.9|13274.9|13275.1|13274.1|13277.2|13276.2|13274.3|13273.3|219
1675707000000|2023-02-06 18:10:00|13275.4|13273.9|13275|13274|13275.6|13274.6|13272.1|13271.1|252
1675707300000|2023-02-06 18:15:00|13274.9|13274.3|13273.3|13272.3|13275.5|13274.8|13272.6|13271.6|226
1675707600000|2023-02-06 18:20:00|13273.4|13272.4|13274.8|13273.8|13275.6|13274.8|13273.1|13272.1|273
1675707900000|2023-02-06 18:25:00|13274.9|13273.9|13271|13270|13275.3|13274.3|13270.7|13269.7|273
1675708200000|2023-02-06 18:30:00|13270.8|13269.8|13263.6|13262.6|13271.2|13270.2|13263.1|13262.1|344
1675708500000|2023-02-06 18:35:00|13263.9|13262.9|13269.9|13268.9|13270.4|13269.4|13263.6|13262.8|244
1675708800000|2023-02-06 18:40:00|13269.8|13268.8|13272.8|13271.8|13273.4|13272.4|13268.9|13267.9|190
1675709100000|2023-02-06 18:45:00|13272.9|13271.9|13265.6|13264.6|13272.9|13271.9|13263.8|13262.8|233
1675709400000|2023-02-06 18:50:00|13265.5|13264.5|13266.6|13265.6|13269|13268|13263.2|13262.2|437
1675709700000|2023-02-06 18:55:00|13266.9|13265.9|13261.9|13260.9|13268.5|13267.4|13261.1|13260.1|255
1675710000000|2023-02-06 19:00:00|13262|13261|13256.6|13255.6|13262.9|13261.9|13256.2|13255.2|380
1675710300000|2023-02-06 19:05:00|13256.5|13255.5|13255|13254|13259|13257.8|13252.9|13251.9|285
1675710600000|2023-02-06 19:10:00|13254.9|13253.9|13250.9|13249.9|13255|13254|13249.9|13248.9|336
1675710900000|2023-02-06 19:15:00|13251.4|13250.4|13247|13246|13252.7|13251.7|13245.3|13244.3|334
1675711200000|2023-02-06 19:20:00|13247.1|13246.1|13245.4|13244.4|13250.1|13248.8|13245.1|13243.9|301
1675711500000|2023-02-06 19:25:00|13245.5|13244.5|13246.2|13245.2|13247.3|13246.3|13245.2|13244.1|255
1675711800000|2023-02-06 19:30:00|13246|13245|13251.8|13250.8|13251.9|13250.9|13245.9|13244.7|280
1675712100000|2023-02-06 19:35:00|13251.7|13250.7|13249|13248|13252.7|13251.5|13248.9|13247.9|194
1675712400000|2023-02-06 19:40:00|13248.9|13247.9|13250.8|13250.1|13251.5|13250.5|13248.1|13247.1|208
1675712700000|2023-02-06 19:45:00|13250.7|13250|13251.8|13250.8|13252|13251.2|13250|13249.2|180
1675713000000|2023-02-06 19:50:00|13251.6|13250.6|13255.5|13254.5|13256.5|13255.4|13250.4|13249.7|203
1675713300000|2023-02-06 19:55:00|13255.4|13254.4|13252.4|13251.4|13256.6|13255.4|13251.3|13250.3|279
1675713600000|2023-02-06 20:00:00|13252.7|13251.7|13251.2|13250.5|13253.1|13251.7|13250.4|13249.4|161
1675713900000|2023-02-06 20:05:00|13251.9|13250.9|13253|13252|13254.3|13253.3|13251.3|13250.3|148
1675714200000|2023-02-06 20:10:00|13253.4|13252.4|13256.2|13255.2|13258.1|13257.1|13253.4|13252.1|211
1675714500000|2023-02-06 20:15:00|13256.3|13255.3|13256.4|13255.4|13257.3|13256.3|13254.6|13253.6|174
1675714800000|2023-02-06 20:20:00|13256.5|13255.5|13257.3|13256.3|13260|13259|13256.1|13255.1|174
1675715100000|2023-02-06 20:25:00|13257.2|13256.2|13259.8|13258.8|13259.9|13258.9|13256.3|13255.3|172
1675715400000|2023-02-06 20:30:00|13259.1|13258.4|13265.8|13264.8|13269.1|13266.8|13258.9|13258.1|481
1675715700000|2023-02-06 20:35:00|13266|13265|13265.7|13264.7|13267.8|13266.1|13264.7|13263.7|184
1675716000000|2023-02-06 20:40:00|13265.8|13264.8|13261.6|13260.6|13265.8|13264.8|13261.3|13260.3|246
1675716300000|2023-02-06 20:45:00|13261.5|13260.5|13259.8|13258.8|13262.1|13260.8|13257.8|13256.8|209
1675716600000|2023-02-06 20:50:00|13258.3|13257.3|13262|13260.3|13263.7|13262.6|13257.9|13256.9|256
1675716900000|2023-02-06 20:55:00|13262.3|13261|13263|13261.2|13264|13262.6|13260.6|13259.5|248
1675717200000|2023-02-06 21:00:00|13263.5|13261.6|13261.4|13260.4|13264.5|13263.3|13260.7|13259.8|248
1675717500000|2023-02-06 21:05:00|13261.6|13260.6|13263.8|13262.8|13266.7|13265.3|13261.4|13260.4|224
1675717800000|2023-02-06 21:10:00|13264.8|13263.8|13264.4|13263.4|13266|13264.2|13263.8|13262.8|118
1675718100000|2023-02-06 21:15:00|13264.3|13263.3|13262.5|13261.5|13267|13265.6|13262.4|13260.6|148
1675718400000|2023-02-06 21:20:00|13262.4|13261.4|13263.5|13262.5|13264.4|13263.1|13262|13260.4|134
1675718700000|2023-02-06 21:25:00|13263.4|13262.4|13263.2|13261.4|13266.7|13265.1|13262.5|13260.8|249
1675719000000|2023-02-06 21:30:00|13263.1|13261.6|13263.7|13262.7|13265.8|13263.9|13262.6|13261.6|221
1675719300000|2023-02-06 21:35:00|13264|13262.5|13265.1|13262.4|13265.1|13263.3|13262.7|13260.9|158
1675719600000|2023-02-06 21:40:00|13264|13263.3|13263.3|13262.3|13264.6|13263.3|13262.8|13261|132
1675719900000|2023-02-06 21:45:00|13263.2|13262.2|13263.8|13261.4|13264.3|13262.3|13262.7|13260.4|101
1675720200000|2023-02-06 21:50:00|13263.5|13260.7|13266.4|13264.4|13267.1|13264.5|13263.1|13260.7|249
1675720500000|2023-02-06 21:55:00|13266.7|13264.1|13269.8|13263.8|13269.8|13264.1|13263.3|13259.7|233
1675720800000|2023-02-06 22:00:00|13269.7|13263.7|13270.5|13264.5|13271.2|13265.2|13269.4|13263.4|48
1675721100000|2023-02-06 22:05:00|13269.5|13263.5|13267.1|13262.5|13271.2|13265.2|13267.1|13262|75
1675721400000|2023-02-06 22:10:00|13267.2|13263.2|13269.5|13263.7|13270|13264|13267.1|13262.8|77
1675721700000|2023-02-06 22:15:00|13269.8|13263.8|13269.5|13263.5|13269.9|13263.9|13269.2|13263.2|698
1675722000000|2023-02-06 22:20:00|13269.7|13263.7|13269.4|13263.4|13269.9|13264.1|13268.9|13263|705
1675722300000|2023-02-06 22:25:00|13269.5|13263.5|13258.7|13252.7|13270.1|13264.5|13257.5|13251.5|570
1675722600000|2023-02-06 22:30:00|13259.1|13253.1|13262.4|13256.4|13265.8|13261.2|13258.4|13252.4|383
1675722900000|2023-02-06 22:35:00|13262.3|13256.3|13265.3|13259.3|13267|13261|13262.1|13256.1|479
1675723200000|2023-02-06 22:40:00|13265.4|13259.4|13265.3|13260|13265.7|13260.1|13262.5|13257.3|335
1675723500000|2023-02-06 22:45:00|13264.6|13259.9|13262|13258.2|13265.4|13260.1|13261.8|13257.7|216
1675723800000|2023-02-06 22:50:00|13262.1|13257.9|13265.5|13259.5|13266.5|13260.5|13261.6|13257.5|769
1675724100000|2023-02-06 22:55:00|13265.6|13259.6|13265.8|13259.9|13266.9|13260.9|13265.4|13259.4|500
1675724400000|2023-02-06 23:00:00|13264.6|13258.6|13264.9|13262.7|13270.7|13267.9|13263.3|13257.3|288
1675724700000|2023-02-06 23:05:00|13265.5|13262.8|13267.1|13265.1|13267.5|13265.2|13265.3|13262.7|124
1675725000000|2023-02-06 23:10:00|13267.5|13265.2|13269.6|13267.2|13269.7|13267.3|13266.2|13263.7|186
1675725300000|2023-02-06 23:15:00|13269.5|13267.1|13270.9|13268.5|13271|13269.2|13268.1|13265.6|278
1675725600000|2023-02-06 23:20:00|13270.8|13268.4|13268.1|13266|13272.1|13269.9|13267.5|13265.7|206
1675725900000|2023-02-06 23:25:00|13268.2|13266.1|13271.7|13269.9|13271.9|13270.1|13266.3|13264.7|265
1675726200000|2023-02-06 23:30:00|13271.5|13269.8|13262.7|13260.7|13271.8|13270.1|13259.2|13257.6|460
1675726500000|2023-02-06 23:35:00|13262.4|13260.8|13261.2|13259.6|13262.5|13261.1|13259.4|13257.9|177
1675726800000|2023-02-06 23:40:00|13260.8|13259.8|13260.3|13259.3|13262.1|13260.9|13258.5|13257.5|285
1675727100000|2023-02-06 23:45:00|13260.2|13259.2|13263.4|13262.4|13264|13262.6|13258.7|13257.7|190
1675727400000|2023-02-06 23:50:00|13263.5|13262.5|13261.7|13260.1|13265.3|13264|13260.7|13259.3|298
1675727700000|2023-02-06 23:55:00|13261.8|13260|13263.3|13262.3|13263.4|13262.4|13261.4|13260|107
1675728000000|2023-02-07 00:00:00|13263.2|13262.2|13255.2|13253.7|13263.2|13262.2|13254.9|13253.3|507
1675728300000|2023-02-07 00:05:00|13255.4|13253.6|13257.3|13255.7|13259.7|13258.7|13255|13253.6|348
1675728600000|2023-02-07 00:10:00|13256.8|13255.8|13252.5|13250.9|13258.8|13257.2|13249.9|13248.4|444
1675728900000|2023-02-07 00:15:00|13252.2|13250.8|13248.6|13246.8|13252.2|13250.8|13247.8|13246|425
1675729200000|2023-02-07 00:20:00|13248.8|13247|13245.3|13244.3|13248.8|13247|13243|13241.6|596
1675729500000|2023-02-07 00:25:00|13245|13244|13244.1|13243.1|13246.6|13244.7|13240.1|13239.1|381
1675729800000|2023-02-07 00:30:00|13244.2|13243.2|13245.2|13243.6|13249.5|13247.9|13244.2|13242.9|481
1675730100000|2023-02-07 00:35:00|13245.3|13243.7|13242.9|13241.9|13249.5|13248.2|13242.9|13241.8|445
1675730400000|2023-02-07 00:40:00|13241.9|13240.9|13243.8|13242.3|13245.2|13243.9|13240|13238.6|473
1675730700000|2023-02-07 00:45:00|13243.7|13242.2|13243.7|13242.7|13246.8|13245.5|13239.9|13238.9|320
1675731000000|2023-02-07 00:50:00|13243.8|13242.8|13253.1|13252.1|13254.5|13253.5|13241.6|13240.6|620
1675731300000|2023-02-07 00:55:00|13253.2|13252.2|13254.8|13253.3|13258.2|13256.6|13250.5|13249.5|556
1675731600000|2023-02-07 01:00:00|13254.5|13253.5|13250|13249|13256|13254.9|13249.3|13247.7|529
1675731900000|2023-02-07 01:05:00|13250.1|13249.1|13243.7|13241.7|13251.4|13249.8|13235.7|13233.9|622
1675732200000|2023-02-07 01:10:00|13243.6|13241.8|13245.3|13243.6|13245.9|13244.1|13240|13238.6|490
1675732500000|2023-02-07 01:15:00|13245.2|13243.5|13238.3|13236.8|13245.6|13244.1|13236|13234.6|474
1675732800000|2023-02-07 01:20:00|13238|13236.7|13239.8|13238|13242.7|13240.9|13237|13235.6|571
1675733100000|2023-02-07 01:25:00|13239.9|13237.9|13238.1|13236.6|13240.2|13238.5|13235.2|13233.9|580
1675733400000|2023-02-07 01:30:00|13237.6|13236.4|13236.9|13235.3|13238.5|13237.3|13233.7|13232.6|472
1675733700000|2023-02-07 01:35:00|13237|13235.2|13238|13237|13238.8|13237.2|13234.7|13233.7|331
1675734000000|2023-02-07 01:40:00|13238.1|13236.6|13240.8|13239.2|13243.3|13242|13237.8|13236.2|396
1675734300000|2023-02-07 01:45:00|13240.9|13239.3|13240|13238.2|13241.5|13240.1|13238.1|13236.5|330
1675734600000|2023-02-07 01:50:00|13239.9|13238.3|13225.9|13224.3|13241.7|13240.2|13224.1|13222.3|594
1675734900000|2023-02-07 01:55:00|13226.1|13224.4|13230.3|13229.3|13231.5|13230|13226.1|13224.4|539
1675735200000|2023-02-07 02:00:00|13230.2|13229.2|13237.4|13236.4|13237.7|13236.4|13230.2|13229.2|540
1675735500000|2023-02-07 02:05:00|13237.7|13236.1|13237.5|13236.5|13238.8|13237.8|13235.5|13234.1|343
1675735800000|2023-02-07 02:10:00|13237.6|13236.6|13233.9|13232.2|13237.8|13236.6|13233.3|13231.9|439
1675736100000|2023-02-07 02:15:00|13233.8|13232.1|13229.8|13228.2|13234.3|13232.6|13228.9|13227.7|417
1675736400000|2023-02-07 02:20:00|13229.9|13228.3|13229.3|13228.3|13233.8|13232.5|13227.9|13226.3|403
1675736700000|2023-02-07 02:25:00|13229.6|13228|13231.7|13230.7|13233.1|13231.9|13229.2|13227.6|379
1675737000000|2023-02-07 02:30:00|13232.6|13230.8|13230.2|13228.4|13232.8|13231.4|13230.1|13228.3|473
1675737300000|2023-02-07 02:35:00|13230.3|13228.5|13230|13228.5|13231.1|13229.8|13226.2|13224.7|309
1675737600000|2023-02-07 02:40:00|13229.8|13228.8|13234.3|13232.7|13235|13233.9|13229.8|13228.5|377
1675737900000|2023-02-07 02:45:00|13233.9|13232.9|13233.7|13232.7|13234.3|13233.2|13229.8|13228.3|327
1675738200000|2023-02-07 02:50:00|13233.8|13232.8|13232.4|13230.9|13235.9|13234.9|13230.1|13228.8|382
1675738500000|2023-02-07 02:55:00|13232.5|13231.5|13236.2|13235.2|13236.5|13235.3|13232.3|13230.8|358
1675738800000|2023-02-07 03:00:00|13236.3|13235.3|13237.2|13235.6|13237.5|13236.2|13234.3|13233.1|361
1675739100000|2023-02-07 03:05:00|13237|13236|13234.4|13232.9|13238.2|13236.7|13234|13232.9|356
1675739400000|2023-02-07 03:10:00|13234.5|13233|13235.5|13234|13236.7|13235.3|13232.9|13231.9|353
1675739700000|2023-02-07 03:15:00|13235.3|13234.3|13227.7|13226.1|13236.1|13234.5|13226.9|13225.4|410
1675740000000|2023-02-07 03:20:00|13227.9|13226.2|13228.6|13226.8|13229.3|13228.1|13226.9|13225.5|370
1675740300000|2023-02-07 03:25:00|13228.7|13226.7|13228.1|13225.9|13232.2|13230.9|13227.8|13225.5|346
1675740600000|2023-02-07 03:30:00|13228.2|13226.3|13230.3|13228.8|13234.6|13233.3|13225.3|13223.5|853
1675740900000|2023-02-07 03:35:00|13230.4|13229|13229.9|13228.4|13232.4|13231.2|13229.6|13228.1|540
1675741200000|2023-02-07 03:40:00|13229.4|13228.3|13228.8|13227.8|13231.1|13229.7|13228.6|13227.4|522
1675741500000|2023-02-07 03:45:00|13228.7|13227.7|13218.5|13217.5|13228.8|13227.8|13215.5|13214|405
1675741800000|2023-02-07 03:50:00|13218.8|13217.3|13226.9|13225.2|13227|13225.5|13216.6|13215.6|517
1675742100000|2023-02-07 03:55:00|13226.7|13225.1|13228|13227|13228.5|13227.2|13223.2|13221.9|519
1675742400000|2023-02-07 04:00:00|13228.3|13226.8|13231.6|13229.9|13232.7|13231.4|13227.1|13225.5|496
1675742700000|2023-02-07 04:05:00|13230.8|13229.8|13233|13231.2|13234.8|13233.3|13229.8|13228.3|441
1675743000000|2023-02-07 04:10:00|13232.9|13231.3|13231.7|13230.2|13235.2|13233.5|13231.5|13230|434
1675743300000|2023-02-07 04:15:00|13231.6|13230.1|13228|13226.4|13233.6|13232.2|13227.6|13225.8|339
1675743600000|2023-02-07 04:20:00|13228.1|13226.6|13228.1|13226.4|13229.8|13228.6|13225.1|13224|383
1675743900000|2023-02-07 04:25:00|13228|13226.9|13228.8|13227.8|13229.4|13228.2|13225.3|13224|259
1675744200000|2023-02-07 04:30:00|13228.7|13227.7|13233.4|13231.8|13236.5|13235.1|13228.7|13227.5|471
1675744500000|2023-02-07 04:35:00|13233.3|13231.7|13239.3|13237.7|13241.7|13240|13232.3|13231|494
1675744800000|2023-02-07 04:40:00|13239.2|13237.6|13229.7|13228.7|13239.8|13238.4|13229.3|13228.1|415
1675745100000|2023-02-07 04:45:00|13229.5|13228.5|13228.7|13227.1|13230.5|13229.3|13227.3|13226.1|362
1675745400000|2023-02-07 04:50:00|13228.4|13227.2|13228.8|13227.8|13230|13228.8|13227.3|13226.2|357
1675745700000|2023-02-07 04:55:00|13228.9|13227.9|13227.2|13226.2|13229.5|13228.5|13226.4|13225.4|240
1675746000000|2023-02-07 05:00:00|13227.1|13226.1|13228.9|13227.9|13232|13231|13226.8|13225.7|331
1675746300000|2023-02-07 05:05:00|13228.8|13227.8|13232.6|13231.6|13232.9|13231.9|13228.6|13227.6|285
1675746600000|2023-02-07 05:10:00|13232.7|13231.7|13233|13232|13235.2|13233.9|13231.8|13230.8|352
1675746900000|2023-02-07 05:15:00|13232.9|13231.9|13230|13229|13233.4|13232.1|13229.4|13228.1|311
1675747200000|2023-02-07 05:20:00|13230.1|13229.1|13231.5|13230|13231.8|13230.5|13226.3|13225|374
1675747500000|2023-02-07 05:25:00|13231.6|13229.9|13231|13229.5|13233.2|13231.8|13229.6|13228.2|328
1675747800000|2023-02-07 05:30:00|13230.8|13229.8|13229.6|13228|13231.5|13230.5|13228.6|13227.4|267
1675748100000|2023-02-07 05:35:00|13230.1|13227.9|13228|13227|13231.3|13230.3|13227.2|13226|354
1675748400000|2023-02-07 05:40:00|13228.4|13226.8|13229.9|13228.9|13230.1|13228.9|13226.8|13225.5|339
1675748700000|2023-02-07 05:45:00|13230|13229|13227.6|13226.1|13230.8|13229.6|13226.1|13224.8|368
1675749000000|2023-02-07 05:50:00|13227.4|13226.4|13224.4|13223.4|13228|13226.6|13224.4|13223.4|302
1675749300000|2023-02-07 05:55:00|13224.2|13223.2|13226.2|13225.2|13228.4|13227.4|13221.6|13220.4|451
1675749600000|2023-02-07 06:00:00|13226.1|13225.1|13222.1|13220.5|13226.4|13225.2|13217.7|13216.3|573
1675749900000|2023-02-07 06:05:00|13221.6|13220.6|13222.2|13220.5|13228.1|13227.1|13220.9|13219.7|375
1675750200000|2023-02-07 06:10:00|13222|13221|13215.6|13214.6|13223.3|13222.1|13214.5|13213.2|596
1675750500000|2023-02-07 06:15:00|13215.7|13214.7|13213.1|13211.6|13218.7|13217.5|13210.2|13208.8|444
1675750800000|2023-02-07 06:20:00|13212.9|13211.9|13214|13212.5|13216.1|13214.8|13212.9|13211.3|412
1675751100000|2023-02-07 06:25:00|13214.1|13212.6|13217.5|13216.5|13217.8|13216.5|13212.9|13211.7|483
1675751400000|2023-02-07 06:30:00|13217.6|13216.1|13215.9|13214.4|13219.4|13217.8|13214.1|13212.9|510
1675751700000|2023-02-07 06:35:00|13214.9|13214.3|13214.3|13212.6|13216.8|13215.5|13212.3|13210.9|487
1675752000000|2023-02-07 06:40:00|13214.4|13212.7|13219.5|13217.8|13219.8|13218.4|13213.9|13212.6|426
1675752300000|2023-02-07 06:45:00|13219.6|13217.7|13215.8|13214.8|13220|13218.2|13215.8|13214.7|562
1675752600000|2023-02-07 06:50:00|13216.1|13214.5|13210|13209|13216.3|13215|13206.1|13204.3|491
1675752900000|2023-02-07 06:55:00|13210.4|13208.9|13210.5|13209.5|13211.2|13210|13203.3|13202.3|496
1675753200000|2023-02-07 07:00:00|13210.8|13209.8|13205.1|13204.1|13214.1|13213.1|13204.5|13203.5|646
1675753500000|2023-02-07 07:05:00|13204.9|13203.9|13204.8|13203.1|13207.2|13205.9|13199.8|13198.2|746
1675753800000|2023-02-07 07:10:00|13204.7|13203|13219.4|13217.8|13219.5|13218.2|13204.6|13202.9|747
1675754100000|2023-02-07 07:15:00|13219.5|13217.7|13216.5|13215.5|13221.1|13219.6|13214.6|13213|560
1675754400000|2023-02-07 07:20:00|13216.6|13215.6|13214.1|13212.5|13217.6|13216.3|13210.8|13209.3|601
1675754700000|2023-02-07 07:25:00|13214|13212.4|13211.7|13209.9|13218.4|13217.1|13209.7|13208.5|601
1675755000000|2023-02-07 07:30:00|13211.6|13210|13217.9|13216.9|13218.8|13217.8|13208.8|13207.8|645
1675755300000|2023-02-07 07:35:00|13218.1|13217.1|13210.8|13209.8|13222.2|13221.1|13210.2|13208.9|626
1675755600000|2023-02-07 07:40:00|13211.2|13210.2|13218.4|13216.9|13219.1|13217.8|13207.9|13206.9|716
1675755900000|2023-02-07 07:45:00|13218.5|13217.5|13216.5|13215.5|13218.7|13217.7|13212.5|13211.5|512
1675756200000|2023-02-07 07:50:00|13216.2|13215.2|13219|13218|13219.3|13218.3|13208.4|13207.4|591
1675756500000|2023-02-07 07:55:00|13219.2|13218.2|13217.2|13216.2|13221.1|13220|13212.8|13211.8|592
1675756800000|2023-02-07 08:00:00|13216.4|13215.4|13215.9|13214.9|13224.2|13223.2|13211.9|13210.6|769
1675757100000|2023-02-07 08:05:00|13216.1|13215.1|13225.8|13224.8|13232.9|13231.9|13215.7|13214.7|949
1675757400000|2023-02-07 08:10:00|13226.1|13225.1|13225.8|13224.8|13230|13228.8|13224.2|13223.2|845
1675757700000|2023-02-07 08:15:00|13225.9|13224.9|13224.1|13223.1|13228.5|13227.5|13221.2|13220.2|619
1675758000000|2023-02-07 08:20:00|13224.5|13223|13219.8|13218.8|13228.1|13227.1|13218.3|13217.3|648
1675758300000|2023-02-07 08:25:00|13219.3|13218.3|13197.8|13196.8|13220.1|13218.9|13189.4|13188.4|830
1675758600000|2023-02-07 08:30:00|13197.6|13196.3|13187.3|13185.8|13198.5|13197.5|13182.5|13181.1|876
1675758900000|2023-02-07 08:35:00|13187.2|13186.2|13180.3|13178.6|13188.8|13187.8|13176.2|13174.8|954
1675759200000|2023-02-07 08:40:00|13180.2|13178.4|13182.6|13180.9|13185.4|13184.2|13172.2|13170.1|890
1675759500000|2023-02-07 08:45:00|13182.8|13181.1|13182.8|13181|13186.3|13185.3|13176|13174.6|917
1675759800000|2023-02-07 08:50:00|13182.9|13181.1|13189.6|13188|13192.9|13191.8|13182|13180.6|839
1675760100000|2023-02-07 08:55:00|13189.7|13187.9|13189.8|13188.8|13194.2|13193.2|13186.9|13185.6|773
1675760400000|2023-02-07 09:00:00|13189.5|13188.5|13187.4|13185.9|13193.5|13192.5|13186.8|13185.6|727
1675760700000|2023-02-07 09:05:00|13187.3|13185.8|13183.6|13182|13192.1|13190.5|13182.9|13181.8|664
1675761000000|2023-02-07 09:10:00|13183.7|13181.9|13180.6|13179.1|13185.5|13184.5|13177|13175.8|728
1675761300000|2023-02-07 09:15:00|13180|13179|13175.4|13174.4|13182.4|13181|13174.2|13173.2|791
1675761600000|2023-02-07 09:20:00|13175.5|13174.5|13180.3|13178.7|13180.9|13179.8|13175.5|13174.5|692
1675761900000|2023-02-07 09:25:00|13180.4|13178.6|13174.8|13173.3|13181.4|13180.1|13169.9|13168.9|716
1675762200000|2023-02-07 09:30:00|13174.4|13173.4|13182.2|13180.6|13184.3|13183.1|13172.4|13171.4|663
1675762500000|2023-02-07 09:35:00|13182.3|13180.5|13185.7|13184.1|13186.5|13185.4|13180.1|13179|538
1675762800000|2023-02-07 09:40:00|13185.6|13184.6|13178.8|13177.8|13188.5|13187.5|13178.8|13177.7|637
1675763100000|2023-02-07 09:45:00|13177.1|13176.1|13176.4|13174.7|13179.6|13178.6|13170.7|13169.5|756
1675763400000|2023-02-07 09:50:00|13176.5|13174.9|13176.9|13175.9|13180.1|13179.1|13175.3|13173.9|541
1675763700000|2023-02-07 09:55:00|13176.6|13175.6|13181.6|13179.9|13182.1|13181.1|13176.3|13175.3|508
1675764000000|2023-02-07 10:00:00|13181.3|13179.8|13183.1|13182.1|13185|13183.5|13177.7|13176.2|654
1675764300000|2023-02-07 10:05:00|13183|13182|13186.3|13184.7|13189.9|13188.9|13182.9|13181.7|579
1675764600000|2023-02-07 10:10:00|13186.2|13184.5|13185.9|13184.9|13187.4|13186.1|13181.2|13180.1|638
1675764900000|2023-02-07 10:15:00|13186|13185|13183.8|13182.8|13188.1|13187.1|13182.1|13180.9|526
1675765200000|2023-02-07 10:20:00|13183.9|13182.9|13184.6|13183.6|13187.8|13186.8|13180.8|13179.6|509
1675765500000|2023-02-07 10:25:00|13184.5|13183.5|13181.2|13180.2|13184.7|13183.7|13180|13179|414
1675765800000|2023-02-07 10:30:00|13180.5|13179.8|13187.4|13186.4|13187.9|13186.7|13180.3|13179.1|471
1675766100000|2023-02-07 10:35:00|13187.5|13186.5|13189.2|13188.2|13190.3|13189.1|13187.2|13186|496
1675766400000|2023-02-07 10:40:00|13189.5|13188|13190.7|13189.7|13191.8|13190.8|13188.9|13187.8|630
1675766700000|2023-02-07 10:45:00|13190.8|13189.8|13195.6|13194|13196.2|13195.1|13190.5|13189.5|430
1675767000000|2023-02-07 10:50:00|13195.2|13194.1|13192.4|13191.4|13196.3|13195|13191.7|13190.5|382
1675767300000|2023-02-07 10:55:00|13192.3|13191.3|13196.5|13195.5|13197.2|13196.2|13190.3|13189.3|462
1675767600000|2023-02-07 11:00:00|13196.6|13195.6|13199.9|13198.9|13203.2|13202.2|13195.7|13194.7|577
1675767900000|2023-02-07 11:05:00|13199.7|13198.7|13209.5|13207.8|13210.4|13208.8|13198.8|13197.3|722
1675768200000|2023-02-07 11:10:00|13209.2|13207.6|13206.7|13205.7|13212.9|13211.9|13206.7|13205.7|543
1675768500000|2023-02-07 11:15:00|13206.6|13205.6|13209.3|13207.7|13209.6|13208.5|13205.8|13204.8|501
1675768800000|2023-02-07 11:20:00|13209.1|13208.1|13217.1|13216.1|13218.7|13217.7|13207.6|13206.2|645
1675769100000|2023-02-07 11:25:00|13217.2|13216.2|13213.8|13212.8|13219.1|13218|13212.7|13211.6|581
1675769400000|2023-02-07 11:30:00|13213.7|13212.7|13214.9|13213.4|13216.1|13215.1|13211.7|13210.4|438
1675769700000|2023-02-07 11:35:00|13214.6|13213.6|13220.7|13219.7|13225.2|13224.2|13212.6|13211.6|665
1675770000000|2023-02-07 11:40:00|13220.8|13219.8|13213.4|13212.4|13220.8|13219.8|13212.4|13211.4|668
1675770300000|2023-02-07 11:45:00|13213.3|13212.3|13216.4|13215.4|13219.2|13218.1|13213.1|13211.9|489
1675770600000|2023-02-07 11:50:00|13216.5|13215.5|13211.9|13210.4|13218.2|13216.9|13210.8|13209.7|642
1675770900000|2023-02-07 11:55:00|13211.5|13210.5|13216.4|13215.4|13217.5|13216.2|13209.8|13208.7|621
1675771200000|2023-02-07 12:00:00|13215.9|13214.9|13212.2|13210.6|13216.6|13215.6|13208.6|13207.6|442
1675771500000|2023-02-07 12:05:00|13212.1|13210.5|13207.5|13206.5|13212.2|13210.8|13207.1|13206.1|398
1675771800000|2023-02-07 12:10:00|13207.3|13206.3|13211.3|13210.3|13212.1|13211|13206.3|13205.3|460
1675772100000|2023-02-07 12:15:00|13211.6|13210.1|13212|13211|13213.5|13212.5|13206.2|13205.2|391
1675772400000|2023-02-07 12:20:00|13211.9|13210.9|13204|13203|13211.9|13210.9|13203.9|13202.9|455
1675772700000|2023-02-07 12:25:00|13203.9|13202.9|13202.1|13201.1|13205.7|13204.7|13200.4|13199.4|503
1675773000000|2023-02-07 12:30:00|13202.2|13201.2|13208.2|13207.2|13209.1|13208.1|13200.1|13199.4|463
1675773300000|2023-02-07 12:35:00|13208.3|13207.3|13212.6|13211.6|13214|13213|13208.1|13207.1|380
1675773600000|2023-02-07 12:40:00|13211.7|13210.7|13213.4|13211.7|13214|13212.9|13208.8|13207.8|477
1675773900000|2023-02-07 12:45:00|13212.7|13211.6|13215.9|13214.9|13216.5|13215.5|13210.1|13209.1|406
1675774200000|2023-02-07 12:50:00|13215.8|13214.8|13208.1|13207.1|13217.5|13216.5|13207.6|13206.6|528
1675774500000|2023-02-07 12:55:00|13208.2|13207.2|13201.9|13200.9|13209.2|13208.2|13201.3|13200.3|377
1675774800000|2023-02-07 13:00:00|13202|13201|13207.6|13206.6|13210.1|13209.1|13200.2|13199.2|575
1675775100000|2023-02-07 13:05:00|13207.5|13206.5|13207.6|13206.6|13208.3|13207.3|13196.6|13195.3|607
1675775400000|2023-02-07 13:10:00|13207.7|13206.7|13205.5|13204.5|13207.9|13206.9|13201.9|13200.9|633
1675775700000|2023-02-07 13:15:00|13205.8|13204.8|13202.5|13201.5|13214.1|13213.1|13202.5|13201.5|628
1675776000000|2023-02-07 13:20:00|13203|13202|13209.1|13208.1|13210.3|13209.3|13200.4|13199.4|670
1675776300000|2023-02-07 13:25:00|13209.2|13208.2|13208.2|13205.2|13214.9|13213.9|13206.4|13204.4|723
1675776600000|2023-02-07 13:30:00|13207.8|13205.5|13204.2|13202.7|13211.5|13209.8|13203.1|13201.9|873
1675776900000|2023-02-07 13:35:00|13204.3|13202.8|13203.4|13202.4|13210|13208.5|13202.3|13201.3|661
1675777200000|2023-02-07 13:40:00|13203|13202|13193.2|13192.2|13203|13202|13192.6|13191.1|744
1675777500000|2023-02-07 13:45:00|13193.1|13192.1|13183.5|13182.5|13196.2|13195|13181.3|13180.3|676
1675777800000|2023-02-07 13:50:00|13183.6|13182.6|13190.5|13189|13191.2|13189.9|13182.5|13181.5|743
1675778100000|2023-02-07 13:55:00|13190.6|13189.6|13189.6|13188.6|13194.8|13193.2|13185.2|13184.2|667
1675778400000|2023-02-07 14:00:00|13190|13189|13195.3|13194.3|13197.3|13196.3|13189.2|13188|622
1675778700000|2023-02-07 14:05:00|13195.5|13194.5|13189.5|13188.5|13196.8|13195.8|13189|13187.9|571
1675779000000|2023-02-07 14:10:00|13189.6|13188.6|13184.6|13183.6|13192.1|13190.9|13184.6|13183.6|568
1675779300000|2023-02-07 14:15:00|13184.7|13183.7|13194|13192.4|13194.9|13193.7|13184|13183|686
1675779600000|2023-02-07 14:20:00|13193.7|13192.7|13192.1|13191.1|13196.8|13195.8|13188.6|13187.6|718
1675779900000|2023-02-07 14:25:00|13192.4|13190.9|13197.4|13195.9|13197.7|13196.7|13191|13189.9|620
1675780200000|2023-02-07 14:30:00|13197.3|13196.3|13193.8|13192.8|13199.6|13198.6|13188.8|13187.5|789
1675780500000|2023-02-07 14:35:00|13193.7|13192.7|13194.6|13193.6|13197.9|13197|13190.1|13189.1|543
1675780800000|2023-02-07 14:40:00|13194.7|13193.7|13197.6|13196.6|13202.6|13201.6|13193.7|13192.7|690
1675781100000|2023-02-07 14:45:00|13197.7|13196.7|13201.9|13200.9|13207|13206|13197.5|13196.5|593
1675781400000|2023-02-07 14:50:00|13201.7|13200.7|13201.6|13200.1|13207.8|13206.4|13201.1|13199.7|510
1675781700000|2023-02-07 14:55:00|13201.3|13200.3|13199.3|13198.3|13201.7|13200.7|13195.1|13193.9|490
1675782000000|2023-02-07 15:00:00|13199.2|13198.2|13192.5|13191.5|13200.2|13199.2|13190|13189|715
1675782300000|2023-02-07 15:05:00|13192.9|13191.9|13198.7|13197.7|13198.8|13197.8|13191.3|13190.3|607
1675782600000|2023-02-07 15:10:00|13199|13198|13204.2|13203.2|13205.8|13204.8|13197.7|13196.7|496
1675782900000|2023-02-07 15:15:00|13204|13203|13195.9|13194.9|13207.2|13206.2|13195.5|13194.5|595
1675783200000|2023-02-07 15:20:00|13196.4|13195|13193.9|13192.9|13197.2|13196.2|13192.7|13191.7|584
1675783500000|2023-02-07 15:25:00|13193.8|13192.8|13193.1|13192.1|13195.5|13194.4|13191.1|13190.1|498
1675783800000|2023-02-07 15:30:00|13193.4|13192.4|13181.7|13180.7|13194|13193|13180.7|13179.7|662
1675784100000|2023-02-07 15:35:00|13181.9|13180.9|13176.3|13175.3|13182.5|13181.5|13174.1|13173.1|643
1675784400000|2023-02-07 15:40:00|13175.7|13174.7|13166.8|13165|13176.7|13175.7|13162.8|13160.4|633
1675784700000|2023-02-07 15:45:00|13166.7|13164.9|13153.5|13152.5|13166.7|13165.4|13148.2|13147.2|741
1675785000000|2023-02-07 15:50:00|13153.8|13152.8|13138.7|13137.7|13154.3|13153.3|13136.4|13135.4|797
1675785300000|2023-02-07 15:55:00|13138.6|13137.6|13124.9|13123.9|13140.9|13139.9|13122.3|13121.3|899
1675785600000|2023-02-07 16:00:00|13125|13124|13131.5|13130.5|13135.6|13134.2|13119.8|13118.8|924
1675785900000|2023-02-07 16:05:00|13131.6|13130.6|13116.9|13115.9|13133.2|13132.2|13115.4|13114.1|721
1675786200000|2023-02-07 16:10:00|13116.5|13115.5|13127.1|13126.1|13129.8|13128.7|13113.6|13112.6|603
1675786500000|2023-02-07 16:15:00|13127.2|13126.2|13124|13123|13129.7|13128|13118.2|13117.2|669
1675786800000|2023-02-07 16:20:00|13124.1|13123.1|13134.9|13133.9|13135.1|13134.1|13120.5|13119.5|625
1675787100000|2023-02-07 16:25:00|13134.8|13133.8|13135.7|13134.7|13137.2|13136.2|13130.8|13129.8|519
1675787400000|2023-02-07 16:30:00|13135.5|13134.5|13133.6|13132.6|13138|13137|13127.3|13126.3|620
1675787700000|2023-02-07 16:35:00|13133.5|13132.5|13137.9|13136.9|13139.3|13138.3|13130.9|13129.9|555
1675788000000|2023-02-07 16:40:00|13137.1|13136.1|13139|13138|13140.9|13139.8|13135.3|13134.3|509
1675788300000|2023-02-07 16:45:00|13139.1|13138.1|13131.1|13130.1|13139.9|13138.9|13127.2|13126.1|769
1675788600000|2023-02-07 16:50:00|13131|13130|13135|13134|13137.9|13136.9|13129.6|13128.6|523
1675788900000|2023-02-07 16:55:00|13135.1|13134.1|13137.8|13136.8|13138.3|13136.8|13132.7|13131.4|649
1675789200000|2023-02-07 17:00:00|13138.2|13137.2|13134.8|13133.8|13140.7|13139.7|13134.7|13133.7|660
1675789500000|2023-02-07 17:05:00|13135|13134|13138.5|13137.5|13138.6|13137.6|13129.5|13128.4|607
1675789800000|2023-02-07 17:10:00|13138.4|13137.4|13137|13135.5|13138.7|13137.7|13131.2|13130.2|591
1675790100000|2023-02-07 17:15:00|13136.7|13135.7|13135.2|13134.2|13140.6|13139.6|13135.1|13134|481
1675790400000|2023-02-07 17:20:00|13135.8|13134.8|13133.2|13132.2|13137.8|13136.7|13131.1|13130|469
1675790700000|2023-02-07 17:25:00|13133.5|13132.5|13135.6|13134.6|13137.6|13136.6|13132.6|13131.6|495
1675791000000|2023-02-07 17:30:00|13135.7|13134.7|13141.2|13140.2|13143|13142|13130.5|13129.4|647
1675791300000|2023-02-07 17:35:00|13141.1|13140.1|13132.6|13130.8|13141.5|13140.3|13131.3|13130|465
1675791600000|2023-02-07 17:40:00|13132.7|13130.7|13112.7|13110.7|13143.7|13141.5|13111.1|13109.9|1090
1675791900000|2023-02-07 17:45:00|13112|13110.3|13091|13089.1|13113.6|13111.8|13076|13073.7|1389
1675792200000|2023-02-07 17:50:00|13090.8|13089|13077.2|13075.5|13094.2|13092.7|13066.9|13065.3|1360
1675792500000|2023-02-07 17:55:00|13077.6|13075.8|13057.9|13055.8|13085.2|13083.5|13048.5|13046.8|1332
1675792800000|2023-02-07 18:00:00|13058.1|13056.5|13068.9|13067.2|13079|13077.6|13050.4|13048.7|1341
1675793100000|2023-02-07 18:05:00|13068.1|13067.1|13078.4|13076.7|13080.9|13078.8|13062.2|13060.1|1344
1675793400000|2023-02-07 18:10:00|13078.5|13076.4|13094.4|13092.6|13095.5|13094.5|13073.2|13071.4|1261
1675793700000|2023-02-07 18:15:00|13094.9|13092.8|13085.3|13083.5|13106.9|13105.2|13082.4|13080.5|1342
1675794000000|2023-02-07 18:20:00|13085|13083.1|13101.8|13100.8|13104.3|13102.6|13084.3|13083|1241
1675794300000|2023-02-07 18:25:00|13101.9|13100.3|13115.9|13114.9|13117.4|13116.4|13096|13094.7|1152
1675794600000|2023-02-07 18:30:00|13116.1|13114.6|13126.2|13124.6|13130.3|13128.9|13115.5|13113.8|1258
1675794900000|2023-02-07 18:35:00|13127.3|13125.2|13121.6|13120|13127.6|13126.5|13113.8|13112.7|1128
1675795200000|2023-02-07 18:40:00|13120.9|13119.9|13133.2|13131.5|13139.6|13138.1|13118.1|13116.5|1079
1675795500000|2023-02-07 18:45:00|13133|13131.4|13144.8|13143.3|13146.8|13145.6|13132|13130.5|1053
1675795800000|2023-02-07 18:50:00|13144.6|13143.6|13132.6|13131.6|13148.8|13147.4|13130.7|13129.7|913
1675796100000|2023-02-07 18:55:00|13132.4|13131.4|13136|13134.4|13140.6|13139.3|13131.5|13130.4|687
1675796400000|2023-02-07 19:00:00|13135.9|13134.9|13135.8|13134.8|13140.3|13139.3|13132.4|13131.4|730
1675796700000|2023-02-07 19:05:00|13135.9|13134.9|13133.7|13132|13136.9|13135.8|13119.7|13118.1|860
1675797000000|2023-02-07 19:10:00|13134|13132.2|13125.7|13124.2|13137.1|13136|13125|13123.4|1068
1675797300000|2023-02-07 19:15:00|13125.6|13124.1|13125.9|13124.9|13130.3|13129|13121.1|13119.7|948
1675797600000|2023-02-07 19:20:00|13126.3|13125.3|13127.6|13126.6|13132.6|13131.5|13126|13124.9|764
1675797900000|2023-02-07 19:25:00|13127.9|13126.9|13125.3|13124.3|13130.2|13128.8|13122.6|13121.6|697
1675798200000|2023-02-07 19:30:00|13124|13123|13119.2|13118.2|13127.4|13126.1|13118.7|13117.2|881
1675798500000|2023-02-07 19:35:00|13119.1|13118.1|13107.5|13106.5|13120.8|13119.5|13106.3|13105.3|818
1675798800000|2023-02-07 19:40:00|13107.6|13106.6|13106.2|13104.6|13108.2|13107.2|13101.4|13100.3|724
1675799100000|2023-02-07 19:45:00|13106.1|13104.5|13108.3|13107.3|13110.4|13109.4|13103.2|13101.9|549
1675799400000|2023-02-07 19:50:00|13108.6|13107.6|13111.2|13110.2|13114|13113|13108.2|13107.2|592
1675799700000|2023-02-07 19:55:00|13111.1|13110.1|13109.7|13108.7|13111.8|13110.8|13106.2|13105|411
1675800000000|2023-02-07 20:00:00|13109.3|13108.3|13117.6|13116.1|13118.5|13117.1|13106.8|13105.2|714
1675800300000|2023-02-07 20:05:00|13117.5|13116.5|13123.8|13122.8|13125.8|13124.4|13117|13116|775
1675800600000|2023-02-07 20:10:00|13123.9|13122.9|13122.1|13120.4|13124|13122.9|13118.2|13117.2|606
1675800900000|2023-02-07 20:15:00|13121.8|13120.8|13118.9|13117.9|13123.8|13122.8|13118.4|13117.3|475
1675801200000|2023-02-07 20:20:00|13119|13118|13123.8|13122.8|13124.2|13122.9|13116.3|13115.1|466
1675801500000|2023-02-07 20:25:00|13124.2|13122.5|13122.7|13121.1|13125|13124|13120.1|13118.7|504
1675801800000|2023-02-07 20:30:00|13122.6|13121|13119.4|13117.8|13122.7|13121.3|13118|13116.5|558
1675802100000|2023-02-07 20:35:00|13119.2|13118.2|13118.3|13116.7|13120.4|13119.1|13117.6|13116.3|437
1675802400000|2023-02-07 20:40:00|13118.5|13117.5|13111.8|13110.8|13119.3|13118.2|13111.5|13110.1|351
1675802700000|2023-02-07 20:45:00|13111.9|13110.9|13109.6|13108.6|13113.6|13112.6|13108.5|13107.4|383
1675803000000|2023-02-07 20:50:00|13109.3|13108.3|13102.4|13101.4|13110.9|13109.4|13102.4|13101.4|514
1675803300000|2023-02-07 20:55:00|13102.5|13101.5|13109.8|13108.1|13109.9|13108.3|13102.4|13101.2|413
1675803600000|2023-02-07 21:00:00|13110|13108.3|13111.9|13110.9|13114.7|13113.2|13109.8|13108.1|716
1675803900000|2023-02-07 21:05:00|13112|13110.4|13110.9|13109.9|13114|13112.6|13110.5|13109.3|552
1675804200000|2023-02-07 21:10:00|13111|13110|13111.6|13109.7|13113.8|13112.4|13110.5|13109.2|344
1675804500000|2023-02-07 21:15:00|13112.2|13109.8|13112.7|13110.8|13113.2|13111.7|13110.2|13108.7|233
1675804800000|2023-02-07 21:20:00|13112.6|13110.9|13110.1|13108.4|13113.6|13112.1|13108.6|13106.7|186
1675805100000|2023-02-07 21:25:00|13110.2|13108.3|13109.7|13107.9|13110.4|13108.9|13107.9|13106.1|219
1675805400000|2023-02-07 21:30:00|13108.9|13107.4|13109.1|13107.4|13110|13108.5|13107.9|13106.3|219
1675805700000|2023-02-07 21:35:00|13108.9|13107.3|13109|13107.2|13109.2|13107.5|13107|13105.2|202
1675806000000|2023-02-07 21:40:00|13108.5|13107.5|13107.1|13105.3|13109.1|13107.6|13107.1|13105.2|143
1675806300000|2023-02-07 21:45:00|13107|13105.4|13107.4|13105.2|13109|13106.9|13106.4|13104.5|327
1675806600000|2023-02-07 21:50:00|13107.5|13105.1|13111.3|13109.1|13111.4|13109.2|13105.4|13103|429
1675806900000|2023-02-07 21:55:00|13111.4|13109|13111.6|13105.6|13112.9|13110|13106.9|13102.6|436
1675807200000|2023-02-07 22:00:00|13112.2|13106.2|13116.2|13110.2|13119.1|13113.1|13111.7|13105.7|71
1675807500000|2023-02-07 22:05:00|13116.3|13110.3|13114.4|13108.4|13118.5|13112.5|13112.9|13106.9|255
1675807800000|2023-02-07 22:10:00|13114.3|13108.3|13109.7|13103.7|13114.4|13108.4|13108.2|13102.2|1122
1675808100000|2023-02-07 22:15:00|13110.3|13104.3|13112.4|13106.4|13112.8|13106.8|13108.5|13102.5|1204
1675808400000|2023-02-07 22:20:00|13112.3|13106.3|13112.9|13107.6|13113.6|13108.9|13110.8|13104.8|951
1675808700000|2023-02-07 22:25:00|13113|13107.5|13111.7|13106.3|13113|13107.7|13111.5|13106|901
1675809000000|2023-02-07 22:30:00|13111.8|13106.4|13111.9|13106.7|13112.2|13107|13111.2|13105.8|1053
1675809300000|2023-02-07 22:35:00|13111.8|13106.5|13111.8|13106.7|13113.5|13108.3|13111.6|13106.2|1106
1675809600000|2023-02-07 22:40:00|13111.7|13106.6|13110.3|13106.1|13111.8|13106.9|13110.1|13105.8|649
1675809900000|2023-02-07 22:45:00|13110.2|13106|13110.3|13105.6|13110.6|13106.2|13109.9|13105.4|606
1675810200000|2023-02-07 22:50:00|13110.2|13105.7|13110.1|13106.1|13110.3|13106.3|13109.4|13105.1|692
1675810500000|2023-02-07 22:55:00|13110|13106|13109.5|13103.5|13110.3|13106.2|13107.1|13103.5|255
1675810800000|2023-02-07 23:00:00|13108.9|13102.9|13110.5|13108.2|13113.4|13109.6|13105|13101.4|343
1675811100000|2023-02-07 23:05:00|13110.8|13107.9|13112.4|13110.2|13112.7|13110.3|13108.9|13106.3|352
1675811400000|2023-02-07 23:10:00|13112.7|13109.9|13113.9|13111.4|13115.3|13112.8|13111.8|13109.2|484
1675811700000|2023-02-07 23:15:00|13114.3|13111.1|13112.4|13109.9|13114.3|13111.5|13111.3|13109.9|620
1675812000000|2023-02-07 23:20:00|13112.5|13110.3|13111.5|13109.5|13112.8|13111|13110.5|13108.3|621
1675812300000|2023-02-07 23:25:00|13111|13109.6|13111.6|13109.8|13112.4|13111|13110.2|13108.3|473
1675812600000|2023-02-07 23:30:00|13111|13109.2|13109|13107.5|13112.2|13110.7|13107.1|13106.1|587
1675812900000|2023-02-07 23:35:00|13108.8|13107.8|13108.9|13107.1|13110.6|13109.1|13107.2|13105.6|549
1675813200000|2023-02-07 23:40:00|13108.8|13106.9|13109.7|13108.1|13111.9|13110.6|13107.7|13106|545
1675813500000|2023-02-07 23:45:00|13109.8|13108|13108.2|13106.3|13110.9|13109|13106.9|13105.4|441
1675813800000|2023-02-07 23:50:00|13108.4|13106.7|13103.3|13101.6|13109.3|13107.7|13102.9|13101.6|517
1675814100000|2023-02-07 23:55:00|13102.9|13101.9|13106.7|13104.9|13106.7|13105.5|13102.8|13101.7|346
1675814400000|2023-02-08 00:00:00|13106.6|13105|13092.9|13091.9|13108.9|13107.5|13092.9|13091.7|633
1675814700000|2023-02-08 00:05:00|13093.3|13091.6|13097.5|13095.7|13098.7|13097|13093.3|13091.4|687
1675815000000|2023-02-08 00:10:00|13097.4|13095.6|13099.2|13097.6|13099.9|13098.4|13093.4|13091.8|490
1675815300000|2023-02-08 00:15:00|13099.3|13098.2|13089.3|13087.5|13099.5|13098.3|13088.3|13086.5|630
1675815600000|2023-02-08 00:20:00|13089.4|13087.6|13090.1|13088.2|13092.9|13091.7|13086.1|13084.9|581
1675815900000|2023-02-08 00:25:00|13090|13088.3|13090|13089|13093.7|13092.7|13089|13087.7|499
1675816200000|2023-02-08 00:30:00|13089.7|13088.7|13088|13086.3|13092.9|13091|13086.5|13085.1|449
1675816500000|2023-02-08 00:35:00|13088.3|13086.8|13083.3|13081.7|13088.7|13086.9|13082.9|13081.4|450
1675816800000|2023-02-08 00:40:00|13083.2|13081.6|13079.2|13077.6|13090.1|13088.4|13078.9|13077.5|553
1675817100000|2023-02-08 00:45:00|13077.8|13076.8|13083.4|13081.8|13083.7|13082.2|13073|13071.7|600
1675817400000|2023-02-08 00:50:00|13083.5|13081.7|13088.4|13086.7|13091.1|13089.9|13080.5|13079.1|656
1675817700000|2023-02-08 00:55:00|13088.1|13087.1|13086.7|13085.2|13089.5|13088.4|13085.4|13083.5|539
1675818000000|2023-02-08 01:00:00|13086.8|13085.3|13086.6|13085.6|13087.7|13086.3|13081.7|13080.2|649
1675818300000|2023-02-08 01:05:00|13086.7|13085.7|13088.2|13086.6|13089.6|13088.2|13085.1|13083.8|575
1675818600000|2023-02-08 01:10:00|13089.1|13087.4|13093.4|13091.6|13093.8|13092.8|13086.8|13085.4|539
1675818900000|2023-02-08 01:15:00|13093.3|13091.7|13097.9|13096.2|13100.4|13099.1|13091.3|13090.2|603
1675819200000|2023-02-08 01:20:00|13097.8|13095.5|13106.3|13104.6|13111.4|13110.2|13096.1|13095|710
1675819500000|2023-02-08 01:25:00|13106.8|13104.7|13102.7|13101|13107.2|13105.5|13098.8|13097.6|645
1675819800000|2023-02-08 01:30:00|13102.8|13101.1|13101.4|13100.4|13108|13106.7|13098.2|13096.8|686
1675820100000|2023-02-08 01:35:00|13101.3|13100.3|13102.1|13100.3|13106.7|13105.4|13098.3|13097.2|645
1675820400000|2023-02-08 01:40:00|13102.2|13100.2|13108.1|13106.6|13112.1|13110.7|13101.3|13099.8|677
1675820700000|2023-02-08 01:45:00|13107.8|13106.8|13115.6|13114.6|13118.6|13117.4|13106.1|13105.1|707
1675821000000|2023-02-08 01:50:00|13115.7|13114.7|13122.1|13120.4|13122.5|13121.2|13113.8|13112.3|657
1675821300000|2023-02-08 01:55:00|13122.2|13120.5|13121.2|13119.3|13124.5|13123|13117.5|13116.5|656
1675821600000|2023-02-08 02:00:00|13121.3|13119.4|13130.1|13128.3|13130.5|13128.8|13121.3|13119.4|620
1675821900000|2023-02-08 02:05:00|13130.2|13128.4|13128.3|13126.5|13133|13131.5|13124.7|13123.1|591
1675822200000|2023-02-08 02:10:00|13128.6|13126.4|13127.7|13126|13131.1|13129.4|13126.4|13124.6|501
1675822500000|2023-02-08 02:15:00|13127.6|13126.1|13130.3|13128.6|13131.3|13129.9|13124.5|13123.4|584
1675822800000|2023-02-08 02:20:00|13130.4|13128.7|13137.3|13135.5|13138.9|13137.7|13128.4|13126.7|691
1675823100000|2023-02-08 02:25:00|13137.2|13135.4|13135.5|13133.8|13138.4|13136.8|13133.7|13132.7|571
1675823400000|2023-02-08 02:30:00|13135.6|13134|13136.6|13134.9|13138.2|13137|13135.5|13133.9|616
1675823700000|2023-02-08 02:35:00|13136.7|13134.8|13127.4|13125.7|13136.8|13135.2|13125.4|13124|652
1675824000000|2023-02-08 02:40:00|13127.5|13125.8|13123.7|13121.9|13130.6|13129.3|13123.2|13121.9|465
1675824300000|2023-02-08 02:45:00|13123.5|13121.8|13122.9|13121.1|13127.7|13126.3|13121.9|13120.1|512
1675824600000|2023-02-08 02:50:00|13123|13121.3|13123.8|13122.2|13125.7|13124|13122.2|13120.8|497
1675824900000|2023-02-08 02:55:00|13123.9|13122.1|13120.8|13119.2|13127.5|13126.3|13119.7|13118.3|434
1675825200000|2023-02-08 03:00:00|13120.1|13119.3|13122|13120.3|13125.4|13123.8|13119.3|13117.7|544
1675825500000|2023-02-08 03:05:00|13122.1|13120.6|13116.5|13115.5|13122.2|13120.7|13114.6|13113.6|452
1675825800000|2023-02-08 03:10:00|13116.4|13115.4|13116.5|13115.5|13118.4|13117.2|13115.4|13114.1|393
1675826100000|2023-02-08 03:15:00|13116.4|13115.4|13112.9|13111.9|13118.5|13117.3|13112.6|13111|393
1675826400000|2023-02-08 03:20:00|13113|13112|13110.7|13109.7|13114.2|13112.9|13110.4|13109.1|425
1675826700000|2023-02-08 03:25:00|13110.6|13109.6|13111.5|13110.5|13113.6|13112.3|13110.1|13108.8|378
1675827000000|2023-02-08 03:30:00|13111.7|13110|13113|13112|13115.7|13114.3|13111.4|13110|374
1675827300000|2023-02-08 03:35:00|13113.4|13111.8|13116.4|13115.4|13117.8|13116.3|13112.6|13111|454
1675827600000|2023-02-08 03:40:00|13116.8|13115|13118.8|13117.8|13122.6|13121.2|13116.3|13114.9|459
1675827900000|2023-02-08 03:45:00|13119.1|13117.5|13115.8|13114|13119.4|13118.2|13114.6|13113.3|459
1675828200000|2023-02-08 03:50:00|13115.7|13114.1|13109.1|13107.4|13116.3|13114.6|13108|13107|568
1675828500000|2023-02-08 03:55:00|13109.2|13107.5|13113.1|13112.1|13114.1|13112.9|13108.4|13107.1|368
1675828800000|2023-02-08 04:00:00|13113.2|13112.2|13106.5|13104.6|13119|13118|13104.2|13102.6|472
1675829100000|2023-02-08 04:05:00|13106.7|13104.7|13109.1|13107.5|13111|13110|13106.2|13104.7|523
1675829400000|2023-02-08 04:10:00|13109|13108|13110.6|13109.6|13112.2|13110.8|13106.1|13104.9|523
1675829700000|2023-02-08 04:15:00|13110.7|13109.7|13113.7|13112.7|13113.9|13112.8|13109.5|13108.4|281
1675830000000|2023-02-08 04:20:00|13113.8|13112.8|13113|13111.2|13115.5|13114.5|13112.1|13110.7|398
1675830300000|2023-02-08 04:25:00|13112.8|13111|13114.1|13112.6|13114.2|13112.9|13110.4|13108.9|395
1675830600000|2023-02-08 04:30:00|13114.2|13112.7|13116.1|13114.6|13117.5|13116.2|13113.7|13112.4|439
1675830900000|2023-02-08 04:35:00|13115.9|13114.4|13118.3|13117.3|13120.4|13118.7|13115.3|13114|456
1675831200000|2023-02-08 04:40:00|13118.1|13117.1|13117|13115.4|13118.5|13117.1|13115.5|13114.2|498
1675831500000|2023-02-08 04:45:00|13116.9|13115.5|13120|13119|13120.4|13119.2|13116.9|13115.4|312
1675831800000|2023-02-08 04:50:00|13120.3|13118.8|13120|13118.4|13120.4|13119.1|13117|13115.8|371
1675832100000|2023-02-08 04:55:00|13119.9|13118.5|13115.7|13114.7|13120.5|13119.1|13114.5|13113.3|584
1675832400000|2023-02-08 05:00:00|13115.8|13114.8|13118.2|13117.2|13120.3|13119.2|13115.7|13114.5|496
1675832700000|2023-02-08 05:05:00|13118.3|13117.3|13121.7|13120.7|13123.8|13122.6|13118|13116.8|350
1675833000000|2023-02-08 05:10:00|13121.6|13120.6|13120.7|13119.7|13122.8|13121.7|13120.5|13119.2|294
1675833300000|2023-02-08 05:15:00|13120.6|13119.6|13115.5|13114.5|13121.7|13120.2|13115.3|13114|322
1675833600000|2023-02-08 05:20:00|13115.2|13114.2|13116.5|13115.5|13116.8|13115.6|13114.6|13113.2|215
1675833900000|2023-02-08 05:25:00|13116.8|13115.3|13116.1|13115.4|13116.8|13115.6|13115.3|13114.3|170
1675834200000|2023-02-08 05:30:00|13116.4|13115.5|13113.6|13112.6|13117.7|13116.5|13113.6|13112.4|208
1675834500000|2023-02-08 05:35:00|13113.8|13112.8|13113.7|13112.7|13115.2|13114.2|13113.6|13112.4|171
1675834800000|2023-02-08 05:40:00|13113.8|13112.8|13112.8|13111.8|13116.5|13115.2|13112.8|13111.8|290
1675835100000|2023-02-08 05:45:00|13112.9|13111.9|13108.5|13107.5|13115.2|13114.2|13108.5|13107.5|317
1675835400000|2023-02-08 05:50:00|13108.6|13107.6|13109.7|13108.7|13111.5|13110.5|13108.5|13107.5|457
1675835700000|2023-02-08 05:55:00|13109.8|13108.8|13110.5|13108.9|13112.2|13111.2|13108.3|13107.2|415
1675836000000|2023-02-08 06:00:00|13110.4|13108.8|13104.2|13102.4|13111.6|13110.2|13101|13100|695
1675836300000|2023-02-08 06:05:00|13104.1|13102.5|13109.6|13108|13109.6|13108.4|13104.1|13102.5|418
1675836600000|2023-02-08 06:10:00|13108.9|13107.9|13111.9|13110.2|13113.1|13111.9|13108.8|13107.7|399
1675836900000|2023-02-08 06:15:00|13111.8|13110.7|13112.6|13111.6|13113.6|13112.3|13110.1|13108.8|492
1675837200000|2023-02-08 06:20:00|13112.9|13111.4|13125.6|13124.6|13127.7|13126.7|13112.6|13111.4|473
1675837500000|2023-02-08 06:25:00|13125.7|13124.7|13121.1|13120.1|13126.1|13125.1|13120.4|13119.1|428
1675837800000|2023-02-08 06:30:00|13121.5|13119.9|13116.5|13115.5|13121.5|13119.9|13116.5|13115.5|418
1675838100000|2023-02-08 06:35:00|13116.6|13115.6|13121.3|13120.3|13121.4|13120.4|13116.5|13115.5|458
1675838400000|2023-02-08 06:40:00|13121.2|13120.2|13114.4|13112.8|13125.2|13123.9|13113.6|13112.3|599
1675838700000|2023-02-08 06:45:00|13114.3|13112.7|13118.6|13117.6|13118.8|13117.7|13113.7|13112.4|514
1675839000000|2023-02-08 06:50:00|13118.5|13117.5|13115.5|13114.5|13119.1|13118|13112.4|13111.3|528
1675839300000|2023-02-08 06:55:00|13115.4|13114.4|13118.9|13117.9|13119.7|13118.4|13115.4|13114|495
1675839600000|2023-02-08 07:00:00|13119.1|13117.6|13132.6|13131.6|13137|13136|13119.1|13117.5|905
1675839900000|2023-02-08 07:05:00|13132.5|13131.5|13131|13129.5|13132.9|13131.7|13126.2|13125.2|766
1675840200000|2023-02-08 07:10:00|13130.7|13129.7|13130.3|13128.8|13135.4|13134.1|13129.9|13128.6|828
1675840500000|2023-02-08 07:15:00|13130|13129|13132.4|13131.4|13138.1|13136.9|13129.2|13127.8|729
1675840800000|2023-02-08 07:20:00|13132.7|13131.7|13124.3|13122.8|13133.7|13132.4|13122.6|13121.6|716
1675841100000|2023-02-08 07:25:00|13124.4|13122.9|13117|13116|13125.4|13124.3|13115|13113.8|722
1675841400000|2023-02-08 07:30:00|13117.1|13116.1|13118.9|13117.9|13120.9|13119.7|13114.7|13113.5|613
1675841700000|2023-02-08 07:35:00|13119|13117.5|13120.2|13119.2|13123.6|13122.3|13118.8|13117.5|541
1675842000000|2023-02-08 07:40:00|13120.3|13119.3|13107.9|13106.2|13123.5|13122.1|13107.5|13106.1|726
1675842300000|2023-02-08 07:45:00|13107.8|13106.1|13095.8|13094.2|13107.8|13106.4|13094.9|13093.6|955
1675842600000|2023-02-08 07:50:00|13095.9|13094.3|13093.5|13092.5|13098.5|13096.9|13088.4|13087.4|886
1675842900000|2023-02-08 07:55:00|13093.1|13092.1|13090|13088.4|13095|13093.6|13085.9|13084.9|864
1675843200000|2023-02-08 08:00:00|13089.7|13088.2|13089.5|13087.8|13097.5|13095.9|13085.1|13083.4|935
1675843500000|2023-02-08 08:05:00|13089.3|13087.9|13097.6|13096.6|13102.2|13100.9|13089.3|13087.9|874
1675843800000|2023-02-08 08:10:00|13097.9|13096.4|13094|13092.5|13099.4|13098.4|13088|13086.6|846
1675844100000|2023-02-08 08:15:00|13094.1|13092.4|13093.3|13092.3|13097.9|13096.6|13090|13088.7|889
1675844400000|2023-02-08 08:20:00|13093.6|13092.6|13083.2|13081.7|13094.6|13093.4|13082.1|13080.8|929
1675844700000|2023-02-08 08:25:00|13082.9|13081.9|13090.9|13089.4|13091.2|13089.8|13081.7|13080.4|906
1675845000000|2023-02-08 08:30:00|13091.1|13089.9|13094.9|13093.9|13095.7|13094.7|13088.9|13087.6|754
1675845300000|2023-02-08 08:35:00|13094.5|13093.5|13094.7|13093.2|13099.6|13098.4|13093|13091.9|819
1675845600000|2023-02-08 08:40:00|13094.1|13093.1|13090.5|13089.5|13094.4|13093.2|13087.7|13086.6|762
1675845900000|2023-02-08 08:45:00|13090.6|13089.6|13096.7|13095|13097.9|13096.8|13088.3|13086.9|791
1675846200000|2023-02-08 08:50:00|13096.8|13094.9|13088.3|13086.8|13097.8|13096.3|13086.6|13085.5|690
1675846500000|2023-02-08 08:55:00|13088.4|13087.7|13083.7|13082.7|13089.4|13088.2|13081.4|13080.3|657
1675846800000|2023-02-08 09:00:00|13083.8|13082.8|13084.2|13082.7|13087.6|13086.6|13081.3|13080.2|704
1675847100000|2023-02-08 09:05:00|13084.3|13082.6|13068.6|13067.6|13085.9|13084.7|13068.5|13067|741
1675847400000|2023-02-08 09:10:00|13068.4|13067.4|13061.5|13060.5|13072.4|13071.4|13060.2|13059.2|714
1675847700000|2023-02-08 09:15:00|13061.8|13060.1|13070.5|13068.5|13073.3|13072|13061|13059.8|796
1675848000000|2023-02-08 09:20:00|13069.9|13068.3|13070.8|13069.2|13073.6|13071.9|13068.2|13066.4|761
1675848300000|2023-02-08 09:25:00|13070.7|13069.1|13078.1|13077.1|13078.6|13077.1|13067.9|13066.5|773
1675848600000|2023-02-08 09:30:00|13078.3|13076.6|13077.2|13076.2|13082|13080.8|13076.2|13074.9|730
1675848900000|2023-02-08 09:35:00|13077.5|13076|13077.4|13076.4|13080|13079|13073.9|13072.9|656
1675849200000|2023-02-08 09:40:00|13077.3|13076.3|13077.6|13076.6|13079.5|13078.5|13076.4|13074.9|658
1675849500000|2023-02-08 09:45:00|13077.5|13076.5|13071.3|13070.3|13078.4|13077.4|13066.2|13065.1|677
1675849800000|2023-02-08 09:50:00|13071.1|13070.1|13072.6|13071|13075.1|13073.7|13069|13068|549
1675850100000|2023-02-08 09:55:00|13072.3|13071.1|13067.7|13066.7|13074|13072.7|13067.2|13066.2|558
1675850400000|2023-02-08 10:00:00|13067.5|13066.5|13077.9|13076.9|13079.2|13078.2|13067.5|13066.5|734
1675850700000|2023-02-08 10:05:00|13078|13077|13083.1|13082.1|13083.4|13082.4|13075.3|13074.1|618
1675851000000|2023-02-08 10:10:00|13083.3|13081.5|13079.7|13078.7|13084.5|13083.5|13078.8|13077.1|545
1675851300000|2023-02-08 10:15:00|13079.6|13078.6|13087|13086|13088.3|13087.3|13077.7|13076.7|672
1675851600000|2023-02-08 10:20:00|13087.1|13086.1|13086|13085|13089.9|13088.8|13084.8|13083.8|597
1675851900000|2023-02-08 10:25:00|13085.9|13084.9|13094.8|13093.8|13097.1|13096.1|13082.9|13081.7|607
1675852200000|2023-02-08 10:30:00|13094.9|13093.9|13091|13089.4|13096.7|13095.6|13089.2|13087.8|508
1675852500000|2023-02-08 10:35:00|13090.7|13089.3|13088.2|13087.2|13090.8|13089.8|13086.6|13085.6|439
1675852800000|2023-02-08 10:40:00|13088.3|13087.3|13089.1|13087.5|13089.3|13088.1|13086.6|13085.2|401
1675853100000|2023-02-08 10:45:00|13089|13087.4|13082|13081|13089.1|13087.5|13081.3|13080.2|395
1675853400000|2023-02-08 10:50:00|13082.1|13081.1|13088.2|13087.2|13089.6|13088.3|13081.9|13080.7|487
1675853700000|2023-02-08 10:55:00|13087.4|13086.4|13081.4|13080.4|13087.7|13086.5|13081.2|13080|324
1675854000000|2023-02-08 11:00:00|13081.3|13080.3|13078.1|13077.1|13082.2|13081.2|13075.5|13074.2|532
1675854300000|2023-02-08 11:05:00|13078.2|13077.2|13087.4|13085.8|13087.6|13086.2|13077.7|13076.7|436
1675854600000|2023-02-08 11:10:00|13087.6|13086.6|13083.1|13082.1|13088|13086.7|13083.1|13082.1|415
1675854900000|2023-02-08 11:15:00|13082.7|13081.7|13083.3|13082.3|13083.3|13082.3|13077.4|13076.1|414
1675855200000|2023-02-08 11:20:00|13083.5|13082.5|13079.2|13077.7|13084.5|13083.2|13077.5|13076.1|451
1675855500000|2023-02-08 11:25:00|13079.3|13078|13079.9|13078.9|13085|13083.5|13079|13078|458
1675855800000|2023-02-08 11:30:00|13079.8|13078.8|13071.8|13070.8|13081.2|13080.2|13071.3|13070.3|424
1675856100000|2023-02-08 11:35:00|13071.7|13070.7|13067.3|13066.3|13075.4|13074.4|13065.6|13064.6|419
1675856400000|2023-02-08 11:40:00|13067.4|13066.4|13071.4|13069.8|13071.8|13070.3|13067|13065.7|479
1675856700000|2023-02-08 11:45:00|13071.3|13070.3|13077.6|13076.6|13078.8|13077.4|13067.6|13066.2|574
1675857000000|2023-02-08 11:50:00|13077.8|13076.1|13078.4|13076.8|13078.9|13077.6|13074.9|13073.3|515
1675857300000|2023-02-08 11:55:00|13079.3|13077.7|13086.2|13084.5|13086.5|13084.7|13079.3|13077.7|525
1675857600000|2023-02-08 12:00:00|13086.6|13084.8|13084.3|13083.3|13088.2|13086.5|13082.8|13081.4|568
1675857900000|2023-02-08 12:05:00|13083.6|13082.6|13081.1|13079.5|13083.9|13082.7|13076.3|13075.3|480
1675858200000|2023-02-08 12:10:00|13081|13079.4|13078.4|13077.4|13081|13079.7|13077.6|13076.1|501
1675858500000|2023-02-08 12:15:00|13078.7|13077.1|13082.5|13081.5|13084.7|13083.3|13077.3|13076|432
1675858800000|2023-02-08 12:20:00|13082.3|13080.7|13079.9|13078.9|13085.4|13084|13079.9|13078.9|383
1675859100000|2023-02-08 12:25:00|13080|13079|13079.5|13078.5|13080.1|13079|13075|13073.8|395
1675859400000|2023-02-08 12:30:00|13079.8|13078.1|13081.1|13079.5|13082|13080.7|13077.9|13076.5|534
1675859700000|2023-02-08 12:35:00|13081.3|13079.8|13084.5|13083.5|13085.1|13083.9|13079.1|13077.9|431
1675860000000|2023-02-08 12:40:00|13084.4|13083.4|13091.2|13090.2|13095.7|13094.7|13084.4|13083|608
1675860300000|2023-02-08 12:45:00|13091.3|13090.3|13093.9|13092.4|13098.5|13097.5|13091|13090|433
1675860600000|2023-02-08 12:50:00|13093.6|13092.3|13100|13099|13102.4|13101.4|13090|13088.9|504
1675860900000|2023-02-08 12:55:00|13099.7|13098.7|13107.6|13106.6|13108.8|13107.7|13099.7|13098.7|507
1675861200000|2023-02-08 13:00:00|13107.3|13106.3|13108.9|13107.9|13112.6|13111.4|13105.5|13104.5|635
1675861500000|2023-02-08 13:05:00|13108.8|13107.8|13107.2|13106.2|13109.1|13108.1|13103.8|13102.8|468
1675861800000|2023-02-08 13:10:00|13107.4|13106.4|13116.8|13115.8|13118.6|13117.6|13105.9|13104.9|581
1675862100000|2023-02-08 13:15:00|13116.7|13115.7|13122.1|13121.1|13122.8|13121.8|13115|13114|543
1675862400000|2023-02-08 13:20:00|13122.5|13121.5|13130.4|13129.4|13131.6|13130.6|13122.5|13121.5|694
1675862700000|2023-02-08 13:25:00|13130.6|13129.1|13125.2|13124.2|13131.8|13130.8|13123.5|13122.2|677
1675863000000|2023-02-08 13:30:00|13125.5|13123.9|13129|13128|13134.1|13132.2|13122.8|13121.8|667
1675863300000|2023-02-08 13:35:00|13129.3|13127.7|13124.9|13123.9|13130.2|13128.9|13122.8|13121.7|706
1675863600000|2023-02-08 13:40:00|13124.8|13123.8|13122.3|13121.3|13127.2|13126.2|13122.3|13121.3|544
1675863900000|2023-02-08 13:45:00|13122.2|13121.2|13122.4|13121.4|13123.6|13122.6|13119|13117.9|566
1675864200000|2023-02-08 13:50:00|13122.3|13121.3|13127.3|13125.7|13128.5|13127.5|13119.3|13117.9|452
1675864500000|2023-02-08 13:55:00|13127|13126|13125.8|13124.8|13128|13126.9|13124.2|13122.9|505
1675864800000|2023-02-08 14:00:00|13125.9|13124.9|13129.4|13128.4|13134|13133|13124.7|13123.1|594
1675865100000|2023-02-08 14:05:00|13129.5|13128.5|13119.7|13118.7|13129.5|13128.5|13119|13118|411
1675865400000|2023-02-08 14:10:00|13119.6|13118.6|13113.1|13112.1|13119.6|13118.6|13109.2|13107.8|696
1675865700000|2023-02-08 14:15:00|13113|13112|13120.7|13119.7|13122.1|13121.1|13112.8|13111.7|535
1675866000000|2023-02-08 14:20:00|13120.8|13119.8|13115.6|13114.6|13125.2|13124.2|13115.5|13114.5|566
1675866300000|2023-02-08 14:25:00|13115.3|13114.3|13124.2|13122.6|13126.4|13125.4|13112.9|13111.9|708
1675866600000|2023-02-08 14:30:00|13124.3|13123.3|13136.1|13135.1|13142.6|13141.4|13123.4|13122.4|975
1675866900000|2023-02-08 14:35:00|13136.2|13135.2|13133.7|13132.7|13140.5|13139.1|13131.5|13130.5|719
1675867200000|2023-02-08 14:40:00|13133.6|13132.6|13128.7|13127.7|13136.3|13135.3|13127.3|13126.3|697
1675867500000|2023-02-08 14:45:00|13128.6|13127.6|13145.4|13143.8|13145.4|13143.8|13128.4|13127.3|803
1675867800000|2023-02-08 14:50:00|13145.5|13144.5|13144.8|13143.8|13149.1|13148.1|13143.9|13142.9|728
1675868100000|2023-02-08 14:55:00|13145|13144|13138.8|13137.8|13146.7|13145.7|13137.1|13136.1|524
1675868400000|2023-02-08 15:00:00|13138.6|13137.6|13136.8|13135.8|13145.2|13144.2|13134.8|13133.8|824
1675868700000|2023-02-08 15:05:00|13136.7|13135.7|13145.8|13144.8|13149.1|13147.9|13134.9|13133.9|638
1675869000000|2023-02-08 15:10:00|13146.2|13145.2|13146.6|13145.6|13149.8|13148.8|13144.8|13143.8|514
1675869300000|2023-02-08 15:15:00|13146.5|13145.5|13138.3|13137.3|13148.1|13147.1|13135.6|13134.6|680
1675869600000|2023-02-08 15:20:00|13137.9|13136.9|13140|13139|13141.3|13140.3|13136.8|13135.8|580
1675869900000|2023-02-08 15:25:00|13139.9|13138.9|13142.7|13141.7|13143.8|13142.8|13133.4|13132.4|652
1675870200000|2023-02-08 15:30:00|13143|13142|13144.7|13143.7|13147.4|13146.4|13142.9|13141.9|588
1675870500000|2023-02-08 15:35:00|13144.6|13143.6|13138.3|13137.3|13145.9|13144.9|13137.6|13136.6|492
1675870800000|2023-02-08 15:40:00|13138.4|13137.4|13146.2|13145.2|13149.1|13148.1|13138.4|13137.4|517
1675871100000|2023-02-08 15:45:00|13146.3|13145.3|13143.2|13142.2|13148|13147|13140.3|13139.3|540
1675871400000|2023-02-08 15:50:00|13143.3|13142.3|13152.1|13151.1|13154.4|13153.4|13135.3|13134.3|696
1675871700000|2023-02-08 15:55:00|13152.2|13151.2|13145.5|13144.5|13154.2|13153.2|13143.8|13142.8|611
1675872000000|2023-02-08 16:00:00|13145.2|13144.2|13136.2|13135.2|13146.9|13145.9|13135.9|13135.2|539
1675872300000|2023-02-08 16:05:00|13137.1|13136.1|13136.3|13135.3|13140.7|13139.7|13135.9|13134.9|383
1675872600000|2023-02-08 16:10:00|13136.2|13135.2|13137.3|13136.3|13140.6|13139.6|13133.8|13132.8|512
1675872900000|2023-02-08 16:15:00|13137|13136|13127.4|13126.4|13137.2|13136.2|13126.5|13125.5|567
1675873200000|2023-02-08 16:20:00|13127.3|13126.3|13135.2|13134.2|13136.7|13135.7|13126.8|13125.8|558
1675873500000|2023-02-08 16:25:00|13135.3|13134.3|13141.2|13140.2|13143.9|13142.9|13134.4|13133.7|529
1675873800000|2023-02-08 16:30:00|13141.6|13140.6|13145.1|13144.1|13145.3|13144.4|13141|13140|464
1675874100000|2023-02-08 16:35:00|13145.9|13144.9|13132.9|13131.9|13146.1|13145.1|13131.9|13130.7|488
1675874400000|2023-02-08 16:40:00|13133.4|13132.4|13134.6|13133.6|13136.2|13135.2|13132.7|13131.7|521
1675874700000|2023-02-08 16:45:00|13134.7|13133.7|13129.6|13128.6|13135.2|13134.2|13128.3|13127.3|564
1675875000000|2023-02-08 16:50:00|13129.4|13128.4|13125.4|13124.4|13131.1|13130.1|13123.1|13122.1|502
1675875300000|2023-02-08 16:55:00|13125.5|13124.5|13127.7|13126.7|13128.7|13127.7|13123.3|13122.3|403
1675875600000|2023-02-08 17:00:00|13127.8|13126.8|13127.6|13126.6|13129.3|13128.1|13125.2|13124.2|572
1675875900000|2023-02-08 17:05:00|13127.5|13126.5|13129.4|13128.4|13130.9|13129.9|13127.3|13126.3|428
1675876200000|2023-02-08 17:10:00|13129.3|13128.3|13120.5|13119.5|13129.4|13128.4|13118.8|13117.8|381
1675876500000|2023-02-08 17:15:00|13120.8|13119.8|13121.7|13120.7|13123.4|13122.4|13118.9|13117.9|442
1675876800000|2023-02-08 17:20:00|13121.8|13120.8|13115.9|13114.9|13122.6|13121.6|13115.8|13114.8|409
1675877100000|2023-02-08 17:25:00|13115.8|13114.8|13117.4|13116.4|13119.1|13118.3|13115.8|13114.8|386
1675877400000|2023-02-08 17:30:00|13117.3|13116.3|13124.6|13123.6|13124.8|13123.8|13117.3|13116.3|377
1675877700000|2023-02-08 17:35:00|13124.5|13123.5|13129.3|13128.3|13129.5|13128.4|13124.1|13123.2|411
1675878000000|2023-02-08 17:40:00|13129.2|13128.2|13126.7|13125.7|13131|13130|13126.6|13125.6|364
1675878300000|2023-02-08 17:45:00|13126.6|13125.6|13127.4|13126.4|13129.5|13128.5|13124.2|13123.2|411
1675878600000|2023-02-08 17:50:00|13126.8|13125.8|13125.9|13124.9|13127.8|13126.8|13124.9|13123.9|465
1675878900000|2023-02-08 17:55:00|13125.8|13124.8|13126.8|13125.8|13131.3|13130.3|13125.8|13124.8|358
1675879200000|2023-02-08 18:00:00|13126.4|13125.7|13113.3|13112.3|13127.4|13126.4|13111.2|13110|641
1675879500000|2023-02-08 18:05:00|13113.2|13112.2|13116.1|13114.6|13116.9|13115.6|13109.1|13108.1|703
1675879800000|2023-02-08 18:10:00|13116|13114.5|13117.2|13115.6|13120.7|13119.7|13114.2|13113.2|551
1675880100000|2023-02-08 18:15:00|13116.8|13115.8|13119.9|13118.9|13123.3|13122.3|13116.5|13115.5|519
1675880400000|2023-02-08 18:20:00|13120.4|13119.4|13124.7|13123.7|13125.2|13124.2|13119.5|13118.5|400
1675880700000|2023-02-08 18:25:00|13124.5|13123.5|13126.8|13125.8|13127.5|13126.6|13122.4|13121.4|374
1675881000000|2023-02-08 18:30:00|13127.2|13126.2|13129.4|13128.4|13132.4|13131.5|13127.2|13126.2|406
1675881300000|2023-02-08 18:35:00|13129.8|13128.8|13132.5|13131.5|13133|13132|13126.1|13125.1|416
1675881600000|2023-02-08 18:40:00|13132.4|13131.4|13132.8|13131.8|13134.7|13133.7|13131.6|13130.6|474
1675881900000|2023-02-08 18:45:00|13132.9|13131.9|13131.3|13130.3|13133|13132|13128.3|13127|465
1675882200000|2023-02-08 18:50:00|13131.2|13130.2|13130|13129|13133.6|13132.6|13128.3|13127.3|465
1675882500000|2023-02-08 18:55:00|13130.1|13129.1|13125.9|13124.9|13130.1|13129.1|13125.1|13124|541
1675882800000|2023-02-08 19:00:00|13125.8|13124.8|13130.3|13129.3|13130.9|13129.9|13125.6|13124.6|375
1675883100000|2023-02-08 19:05:00|13130.2|13129.2|13129.8|13128.8|13131.3|13130|13126.9|13125.9|476
1675883400000|2023-02-08 19:10:00|13129.7|13128.7|13126.7|13125.7|13129.9|13128.9|13124.4|13123.4|444
1675883700000|2023-02-08 19:15:00|13126.8|13125.8|13126.8|13125.8|13126.9|13125.9|13121.7|13120.7|415
1675884000000|2023-02-08 19:20:00|13126.9|13125.9|13131.5|13130.5|13131.7|13130.8|13126.8|13125.8|398
1675884300000|2023-02-08 19:25:00|13131.7|13130.7|13134.6|13133.6|13135.6|13134.8|13130.6|13129.6|423
1675884600000|2023-02-08 19:30:00|13135.1|13134.1|13134.3|13133.3|13135.9|13134.9|13133.2|13132.1|351
1675884900000|2023-02-08 19:35:00|13134.2|13133.2|13134.2|13133.2|13134.5|13133.5|13131.4|13130.4|271
1675885200000|2023-02-08 19:40:00|13134.3|13133.3|13135.7|13134.7|13136|13135.3|13132.7|13131.7|304
1675885500000|2023-02-08 19:45:00|13135.8|13134.8|13135.4|13134.4|13136.4|13135.4|13134.8|13133.6|303
1675885800000|2023-02-08 19:50:00|13135.3|13134.3|13135.8|13134.8|13136.6|13135.6|13134.4|13133.4|269
1675886100000|2023-02-08 19:55:00|13136.2|13135.2|13136.9|13135.9|13137.1|13136.1|13134.7|13133.7|275
1675886400000|2023-02-08 20:00:00|13137|13136|13137.9|13136.9|13138.2|13137.2|13134.6|13133.6|280
1675886700000|2023-02-08 20:05:00|13137.8|13136.8|13139.9|13138.9|13140.9|13139.9|13137.5|13136.2|322
1675887000000|2023-02-08 20:10:00|13139.5|13138.5|13139.4|13138.4|13141|13140|13135.8|13134.8|330
1675887300000|2023-02-08 20:15:00|13139.1|13138.1|13141.9|13140.9|13142.4|13141.3|13137.9|13136.9|334
1675887600000|2023-02-08 20:20:00|13141.5|13140.5|13141.7|13140.7|13143.5|13142.5|13140.2|13139.2|278
1675887900000|2023-02-08 20:25:00|13141.9|13140.9|13145.8|13144.8|13147.2|13145.9|13141.8|13140.8|271
1675888200000|2023-02-08 20:30:00|13145.7|13144.7|13145.4|13144.4|13146.5|13145.3|13144.4|13143.2|199
1675888500000|2023-02-08 20:35:00|13145.3|13144.3|13142.3|13141.3|13145.3|13144.3|13141.6|13140.8|223
1675888800000|2023-02-08 20:40:00|13142.2|13141.2|13143.1|13142.1|13143.4|13142.2|13141.2|13140.2|237
1675889100000|2023-02-08 20:45:00|13143|13142|13142|13141|13143.8|13142.8|13141.9|13140.9|230
1675889400000|2023-02-08 20:50:00|13141.9|13140.9|13142.1|13141.1|13142.7|13141.5|13138.9|13137.9|230
1675889700000|2023-02-08 20:55:00|13142.2|13141.2|13144.1|13143.1|13146.6|13145.6|13142.2|13141.2|287
1675890000000|2023-02-08 21:00:00|13143.7|13143|13141.4|13140.4|13144.8|13143.8|13140.5|13139.3|313
1675890300000|2023-02-08 21:05:00|13141.7|13140.2|13141.4|13140.4|13142.3|13141|13139.8|13138.6|198
1675890600000|2023-02-08 21:10:00|13141.5|13140.5|13144|13142.5|13145|13144|13141.5|13140.3|206
1675890900000|2023-02-08 21:15:00|13144.1|13142.6|13141.4|13140.4|13144.2|13142.6|13140.2|13139|202
1675891200000|2023-02-08 21:20:00|13141.5|13140.5|13141.3|13140.3|13142|13141.1|13140.2|13138.9|155
1675891500000|2023-02-08 21:25:00|13141.2|13140.2|13143.2|13142.2|13145.4|13144.1|13140.7|13139.4|169
1675891800000|2023-02-08 21:30:00|13143.3|13142.3|13141.3|13140.3|13143.9|13142.9|13141|13140|205
1675892100000|2023-02-08 21:35:00|13141.2|13140.2|13142.4|13141.4|13143.3|13142|13141.2|13140.1|296
1675892400000|2023-02-08 21:40:00|13142.3|13141.3|13143.3|13141.7|13143.3|13142.1|13142.2|13140.8|313
1675892700000|2023-02-08 21:45:00|13143.4|13141.6|13144.8|13143.1|13145.1|13143.4|13142.9|13141.4|185
1675893000000|2023-02-08 21:50:00|13145.5|13143.9|13146.1|13144.2|13147.1|13145.3|13144.7|13142.9|239
1675893300000|2023-02-08 21:55:00|13146.2|13144.1|13143.8|13137.8|13147|13144.7|13142.2|13136.2|348
1675893600000|2023-02-08 22:00:00|13143.7|13137.7|13144.6|13138.6|13146.3|13140.3|13139|13133|81
1675893900000|2023-02-08 22:05:00|13144.7|13138.7|13144.3|13138.9|13144.8|13139.5|13143.5|13137.7|344
1675894200000|2023-02-08 22:10:00|13144.2|13138.8|13142.9|13137.8|13144.3|13139.2|13137.4|13131.4|581
1675894500000|2023-02-08 22:15:00|13142.8|13137.7|13147|13141|13147.2|13141.2|13142.4|13137.2|573
1675894800000|2023-02-08 22:20:00|13146.9|13140.9|13143.4|13138.8|13146.9|13140.9|13143|13138.2|514
1675895100000|2023-02-08 22:25:00|13143.1|13139|13141.7|13137.1|13145.7|13139.7|13141.7|13136.9|700
1675895400000|2023-02-08 22:30:00|13142.4|13137.4|13140.5|13137.3|13142.6|13137.7|13140.4|13136.4|1154
1675895700000|2023-02-08 22:35:00|13140.6|13137.5|13141.3|13136.1|13142.4|13137.5|13136.8|13131.1|505
1675896000000|2023-02-08 22:40:00|13141.4|13136|13138.4|13132.4|13142.8|13136.8|13138.2|13132.2|150
1675896300000|2023-02-08 22:45:00|13138.7|13132.7|13139.6|13133.6|13139.7|13133.7|13138.5|13132.5|361
1675896600000|2023-02-08 22:50:00|13139.8|13133.8|13139.8|13133.8|13141.8|13136|13138.1|13132.2|573
1675896900000|2023-02-08 22:55:00|13140|13134|13137.1|13131.5|13140.2|13134.2|13136.8|13131.2|644
1675897200000|2023-02-08 23:00:00|13137.2|13131.1|13137.9|13135.1|13139.2|13136.9|13136.2|13131.1|339
1675897500000|2023-02-08 23:05:00|13138.6|13134.6|13131.9|13129.5|13138.6|13134.7|13131.2|13128.8|190
1675897800000|2023-02-08 23:10:00|13132|13129.6|13133.8|13131.7|13135.5|13132.2|13131.9|13128.7|182
1675898100000|2023-02-08 23:15:00|13134.5|13131.1|13134.3|13132.4|13139.5|13137.4|13134|13131.1|340
1675898400000|2023-02-08 23:20:00|13134.4|13132.3|13135.2|13133.4|13135.9|13133.9|13133.3|13131.9|280
1675898700000|2023-02-08 23:25:00|13135.1|13133|13133.9|13132.2|13136.4|13134.6|13133.4|13131.9|308
1675899000000|2023-02-08 23:30:00|13134|13132.4|13136.5|13134.7|13137.6|13135.9|13133.5|13131.9|310
1675899300000|2023-02-08 23:35:00|13136.4|13135.1|13138.7|13137.1|13139.7|13138|13133.4|13131.9|386
1675899600000|2023-02-08 23:40:00|13138.8|13136.2|13135.5|13133.7|13138.8|13136.3|13134.2|13132.8|354
1675899900000|2023-02-08 23:45:00|13135.4|13133.8|13136.8|13134.8|13136.8|13135.1|13135.1|13133.2|309
1675900200000|2023-02-08 23:50:00|13137.1|13135.4|13140.1|13138.5|13141.5|13139.9|13135.4|13134.1|433
1675900500000|2023-02-08 23:55:00|13139.8|13138.8|13140.1|13138.4|13140.1|13138.8|13137.8|13136.6|427
1675900800000|2023-02-09 00:00:00|13140.3|13139.1|13140.8|13139.8|13144.6|13143.6|13136.1|13134.9|648
1675901100000|2023-02-09 00:05:00|13140.7|13139.7|13138.2|13137.2|13141.6|13140.4|13136.8|13135.8|569
1675901400000|2023-02-09 00:10:00|13138.1|13137.1|13133.7|13132.7|13139|13138|13130.7|13129.6|389
1675901700000|2023-02-09 00:15:00|13133.6|13132.6|13134.2|13132.7|13134.5|13133.2|13131.6|13130.2|452
1675902000000|2023-02-09 00:20:00|13133.9|13132.9|13131.9|13130.9|13137.4|13136.3|13131.9|13130.9|441
1675902300000|2023-02-09 00:25:00|13132.2|13130.7|13126.7|13125.7|13132.5|13131|13124.1|13122.8|711
1675902600000|2023-02-09 00:30:00|13126.9|13125.4|13132.1|13131.1|13134.4|13133.2|13126.7|13125.4|456
1675902900000|2023-02-09 00:35:00|13132.2|13131.2|13133.6|13132|13136.4|13135.3|13130|13128.7|364
1675903200000|2023-02-09 00:40:00|13133.4|13132.4|13143.2|13141.5|13144.6|13143.6|13132.6|13131.4|545
1675903500000|2023-02-09 00:45:00|13142.8|13141.8|13143.8|13142.8|13147.6|13146.6|13141|13139.5|461
1675903800000|2023-02-09 00:50:00|13143.7|13142.7|13154.8|13153.8|13157.2|13156.2|13143.2|13142.2|660
1675904100000|2023-02-09 00:55:00|13154.9|13153.9|13151.9|13150.4|13157.3|13156.3|13150.2|13149.1|584
1675904400000|2023-02-09 01:00:00|13151.6|13150.3|13151.6|13150.6|13156.3|13155|13149.1|13148|521
1675904700000|2023-02-09 01:05:00|13151.9|13150.4|13176.6|13175.6|13182.5|13181.4|13151|13149.7|625
1675905000000|2023-02-09 01:10:00|13176.4|13175.4|13175.6|13174.1|13183.5|13182|13171.9|13170.6|952
1675905300000|2023-02-09 01:15:00|13175.8|13174.2|13168.2|13167.2|13176|13174.4|13166.5|13165.1|663
1675905600000|2023-02-09 01:20:00|13168.5|13166.9|13167.8|13166|13173.9|13172.4|13165.9|13164.5|588
1675905900000|2023-02-09 01:25:00|13167.9|13166.1|13173.4|13171.7|13174.6|13173|13167.4|13166.1|604
1675906200000|2023-02-09 01:30:00|13173.3|13171.8|13168.9|13167.4|13178.5|13177.2|13168.6|13167.3|749
1675906500000|2023-02-09 01:35:00|13168|13167|13166|13165|13169.2|13167.9|13164|13162.6|620
1675906800000|2023-02-09 01:40:00|13165.9|13164.9|13163.2|13162.2|13167.6|13166.6|13162.7|13161.3|615
1675907100000|2023-02-09 01:45:00|13163.5|13161.9|13164.6|13163.6|13165|13163.6|13160.5|13159.4|568
1675907400000|2023-02-09 01:50:00|13164.9|13163.2|13157.5|13156.5|13168.2|13166.9|13157.5|13156.3|630
1675907700000|2023-02-09 01:55:00|13157.8|13156.3|13153.6|13152|13158.8|13157.4|13149.8|13148.5|676
1675908000000|2023-02-09 02:00:00|13153.7|13151.9|13153.7|13152.1|13155.3|13153.9|13151.1|13149.9|489
1675908300000|2023-02-09 02:05:00|13153.5|13152.5|13149.8|13148.2|13154.4|13153.1|13149.4|13147.7|453
1675908600000|2023-02-09 02:10:00|13149.9|13148|13149.4|13148.4|13151.9|13150.4|13147.4|13146|465
1675908900000|2023-02-09 02:15:00|13149.5|13148.5|13149.3|13148.3|13149.8|13148.5|13146.1|13144.9|360
1675909200000|2023-02-09 02:20:00|13149.2|13148.2|13149|13148|13150.7|13149.4|13146.3|13144.9|285
1675909500000|2023-02-09 02:25:00|13149.1|13148.1|13148.1|13147.1|13149.1|13148.1|13145.9|13144.9|296
1675909800000|2023-02-09 02:30:00|13148.2|13147.2|13153.2|13152.2|13155.6|13154.4|13148|13146.9|493
1675910100000|2023-02-09 02:35:00|13153.4|13151.9|13149|13148|13153.5|13152.2|13147.8|13146.6|378
1675910400000|2023-02-09 02:40:00|13149.1|13148.1|13140.5|13139.5|13149.4|13148.3|13139.6|13138.6|553
1675910700000|2023-02-09 02:45:00|13140.4|13139.4|13143.1|13141.5|13144.9|13143.6|13137.8|13136.8|517
1675911000000|2023-02-09 02:50:00|13143|13141.4|13143.8|13142.3|13146.6|13145.3|13141.8|13140.4|349
1675911300000|2023-02-09 02:55:00|13143.5|13142.5|13143.5|13142.5|13145.7|13144.4|13141.7|13140.3|347
1675911600000|2023-02-09 03:00:00|13143.6|13142.6|13142.7|13141.7|13144.3|13143.3|13141.2|13139.8|356
1675911900000|2023-02-09 03:05:00|13143|13141.4|13141.3|13139.7|13144|13142.7|13138.4|13137.1|438
1675912200000|2023-02-09 03:10:00|13141.1|13140.1|13145|13143.4|13145|13143.7|13138.6|13137.1|434
1675912500000|2023-02-09 03:15:00|13144.9|13143.3|13143.4|13142.4|13146.7|13145.7|13142.6|13141.5|322
1675912800000|2023-02-09 03:20:00|13143.3|13142.3|13142.6|13141|13146.5|13145.1|13141.6|13140.5|437
1675913100000|2023-02-09 03:25:00|13143|13141.2|13140.5|13139.5|13143.1|13141.7|13139.2|13137.9|364
1675913400000|2023-02-09 03:30:00|13140.6|13139.6|13136.8|13134.8|13141.3|13140.3|13131.6|13130.5|465
1675913700000|2023-02-09 03:35:00|13136.9|13135.4|13136.1|13134.6|13137.5|13135.9|13132.9|13131.5|389
1675914000000|2023-02-09 03:40:00|13136.2|13135.1|13137.7|13136.7|13138.2|13136.8|13135.9|13134.5|313
1675914300000|2023-02-09 03:45:00|13138.1|13137.1|13139.4|13138.4|13140.1|13138.6|13137.7|13136.1|339
1675914600000|2023-02-09 03:50:00|13140.9|13139.3|13142|13141|13143.9|13142.8|13140.6|13139.3|299
1675914900000|2023-02-09 03:55:00|13142.2|13141.5|13141.3|13139.8|13143.4|13142.1|13136.2|13134.8|450
1675915200000|2023-02-09 04:00:00|13141.1|13140.1|13138.2|13136.5|13142|13140.5|13137.1|13135.9|315
1675915500000|2023-02-09 04:05:00|13137.9|13136.9|13136.6|13135.6|13140.3|13139.1|13131.4|13130.3|375
1675915800000|2023-02-09 04:10:00|13136.5|13135.5|13137.6|13136.6|13138.9|13137.7|13135.7|13134.4|271
1675916100000|2023-02-09 04:15:00|13137.9|13136.4|13137.8|13136.8|13140.7|13139.7|13137.5|13136.3|243
1675916400000|2023-02-09 04:20:00|13138.1|13136.5|13138.6|13137.6|13138.8|13137.7|13135.4|13134.1|269
1675916700000|2023-02-09 04:25:00|13139.1|13137.4|13140.3|13139.3|13141.5|13140.1|13138.1|13136.9|196
1675917000000|2023-02-09 04:30:00|13140.4|13139.4|13143.2|13142.2|13145.6|13144.3|13140.4|13139.4|290
1675917300000|2023-02-09 04:35:00|13143.3|13142.3|13145.2|13144.2|13146.1|13145.1|13143.2|13142.2|154
1675917600000|2023-02-09 04:40:00|13144.6|13143.6|13142.8|13141.8|13146|13144.8|13141.9|13140.9|239
1675917900000|2023-02-09 04:45:00|13142.7|13141.7|13144.9|13143.9|13146.6|13145.4|13141.8|13140.8|345
1675918200000|2023-02-09 04:50:00|13145|13144|13142.8|13141.2|13146.4|13145.1|13142.5|13141.2|260
1675918500000|2023-02-09 04:55:00|13142.9|13141.3|13143.3|13141.7|13145.3|13144|13142.5|13141.2|287
1675918800000|2023-02-09 05:00:00|13142.9|13141.9|13139.1|13138.1|13143.5|13142.3|13138.5|13137.5|306
1675919100000|2023-02-09 05:05:00|13139.7|13138.5|13142.1|13141.1|13143.2|13141.9|13139.3|13138|283
1675919400000|2023-02-09 05:10:00|13142|13141|13142.5|13141.5|13143.8|13142.5|13141.5|13140.4|189
1675919700000|2023-02-09 05:15:00|13142.7|13141.7|13144.2|13143.2|13144.5|13143.2|13141.1|13140.1|263
1675920000000|2023-02-09 05:20:00|13144.5|13143|13147.8|13146.8|13149.3|13148|13142.6|13141.6|302
1675920300000|2023-02-09 05:25:00|13147.9|13146.9|13143.6|13142.6|13148|13147|13142.2|13141|313
1675920600000|2023-02-09 05:30:00|13143.4|13142.4|13147.5|13146.5|13149|13148|13142.2|13141.1|416
1675920900000|2023-02-09 05:35:00|13146.8|13145.8|13146.9|13145.9|13148.1|13146.8|13144.7|13143.6|306
1675921200000|2023-02-09 05:40:00|13146.8|13145.8|13147.8|13146.8|13148.2|13147|13146|13144.8|219
1675921500000|2023-02-09 05:45:00|13147.9|13146.9|13160.9|13158.3|13177.2|13171.7|13080.5|13074.5|1087
1675921800000|2023-02-09 05:50:00|13161.3|13158.4|13145.5|13143.8|13161.9|13158.8|13144.2|13141.8|719
1675922100000|2023-02-09 05:55:00|13143.9|13141.5|13139.1|13137.1|13148.8|13146.7|13139.1|13136.9|765
1675922400000|2023-02-09 06:00:00|13138.6|13136.8|13139.7|13137.9|13144.6|13142.6|13134.9|13133.2|825
1675922700000|2023-02-09 06:05:00|13139.9|13137.8|13117.4|13114.9|13142.6|13140.5|13115.8|13113.5|899
1675923000000|2023-02-09 06:10:00|13117.1|13115.1|13132.5|13129.9|13132.5|13130.8|13116.3|13114.3|685
1675923300000|2023-02-09 06:15:00|13132.2|13130.4|13125.5|13124.5|13134.5|13133.1|13125.4|13123.8|673
1675923600000|2023-02-09 06:20:00|13125.1|13124.1|13126.1|13124.6|13129.9|13128|13122.3|13121|628
1675923900000|2023-02-09 06:25:00|13126.2|13124.4|13118.7|13117.1|13126.3|13124.4|13116.5|13115.2|647
1675924200000|2023-02-09 06:30:00|13118.6|13117.2|13124.7|13123|13127.3|13125.7|13116.8|13115.3|599
1675924500000|2023-02-09 06:35:00|13124.9|13123.3|13128.5|13126.9|13129.2|13128|13122.9|13121.5|485
1675924800000|2023-02-09 06:40:00|13128.3|13127|13124.4|13122.9|13130.1|13128.9|13123.1|13121.7|525
1675925100000|2023-02-09 06:45:00|13124.5|13122.8|13129.1|13128.1|13131.9|13130.7|13121.5|13120.3|508
1675925400000|2023-02-09 06:50:00|13130|13128.5|13133.3|13132.3|13136.6|13135.5|13129.6|13128.2|553
1675925700000|2023-02-09 06:55:00|13133.2|13132.2|13128.2|13126.6|13133.3|13132.3|13125.1|13123.8|562
1675926000000|2023-02-09 07:00:00|13128.1|13126.4|13127.6|13126|13133.8|13132.3|13123|13121.4|1073
1675926300000|2023-02-09 07:05:00|13128.4|13126.8|13136.1|13135.1|13137.7|13136.7|13126.1|13124.9|786
1675926600000|2023-02-09 07:10:00|13136.2|13135.2|13130.7|13129.7|13136.5|13135.5|13130.5|13129.4|713
1675926900000|2023-02-09 07:15:00|13130.6|13129.6|13129.1|13128.1|13131|13130|13125|13123.9|595
1675927200000|2023-02-09 07:20:00|13129.2|13128.2|13124.5|13122.9|13136.9|13135.7|13123.3|13122.3|805
1675927500000|2023-02-09 07:25:00|13124|13122.8|13123.2|13122.2|13127.1|13126.1|13122|13120.9|670
1675927800000|2023-02-09 07:30:00|13123.8|13122.8|13128.1|13127.1|13129|13128|13120.7|13119.7|609
1675928100000|2023-02-09 07:35:00|13128|13127|13124.2|13123.2|13128.5|13127.2|13119.8|13118.8|593
1675928400000|2023-02-09 07:40:00|13124.7|13123.7|13128.1|13126.5|13128.2|13127.2|13123.6|13122.4|577
1675928700000|2023-02-09 07:45:00|13128|13126.8|13123.7|13122.2|13128.4|13127.4|13120.9|13119.9|654
1675929000000|2023-02-09 07:50:00|13123.8|13122.7|13120.9|13119.3|13124.3|13123.1|13117.3|13116.3|606
1675929300000|2023-02-09 07:55:00|13120.8|13119.9|13115.4|13114.4|13121.4|13120.4|13110.4|13109.4|618
1675929600000|2023-02-09 08:00:00|13115.3|13114.3|13101.3|13100.3|13116|13115|13098.9|13097.9|815
1675929900000|2023-02-09 08:05:00|13101.4|13100.4|13104.2|13103.2|13106.7|13105.3|13099.2|13097.9|688
1675930200000|2023-02-09 08:10:00|13104.1|13103.1|13098.3|13097.3|13105.8|13104.7|13095.7|13094.6|677
1675930500000|2023-02-09 08:15:00|13098.2|13097.2|13107.6|13106.6|13107.7|13106.7|13096.5|13095.3|661
1675930800000|2023-02-09 08:20:00|13107.8|13106.8|13094|13092.5|13109.2|13108.2|13091.6|13090.6|652
1675931100000|2023-02-09 08:25:00|13094.2|13093.2|13095.9|13094.9|13101.4|13100.4|13092.3|13091.3|693
1675931400000|2023-02-09 08:30:00|13095.8|13094.8|13100.3|13098.7|13100.3|13099|13091.4|13090.3|745
1675931700000|2023-02-09 08:35:00|13100.7|13099|13092|13091|13103|13101.7|13091.9|13090.9|663
1675932000000|2023-02-09 08:40:00|13091.5|13090.5|13095.2|13094.2|13095.8|13094.8|13087.9|13086.9|644
1675932300000|2023-02-09 08:45:00|13095.3|13094.3|13095.6|13094.6|13099.2|13098.2|13093.3|13092.3|615
1675932600000|2023-02-09 08:50:00|13095.4|13094.4|13095.4|13093.9|13098.5|13097.5|13091.3|13090.1|539
1675932900000|2023-02-09 08:55:00|13095.2|13094.2|13096.6|13095.6|13097.5|13096.5|13092.5|13091.5|581
1675933200000|2023-02-09 09:00:00|13096.4|13095.4|13099|13098|13100.4|13099.4|13094.4|13093.4|524
1675933500000|2023-02-09 09:05:00|13099.3|13097.8|13087.2|13085.5|13099.6|13098.8|13081.4|13080.4|712
1675933800000|2023-02-09 09:10:00|13087.3|13085.6|13088.9|13087.9|13090.1|13089|13083.7|13082.4|697
1675934100000|2023-02-09 09:15:00|13089|13088|13090|13089|13095.1|13093.8|13086.3|13085.2|593
1675934400000|2023-02-09 09:20:00|13090.1|13089.1|13099|13098|13100.3|13099.3|13088.8|13087.7|604
1675934700000|2023-02-09 09:25:00|13098.5|13097.5|13100.4|13099.4|13103.5|13102.3|13095.7|13094.5|520
1675935000000|2023-02-09 09:30:00|13100.5|13099.5|13097.3|13096.3|13103.8|13102.7|13096.2|13095.2|493
1675935300000|2023-02-09 09:35:00|13097.4|13096.4|13094.9|13093.9|13098.3|13097.3|13093.2|13092.2|414
1675935600000|2023-02-09 09:40:00|13095.2|13094.2|13094|13093|13098|13096.8|13090.5|13089.5|458
1675935900000|2023-02-09 09:45:00|13093.7|13092.7|13098.2|13097.2|13098.5|13097.4|13092.1|13090.8|479
1675936200000|2023-02-09 09:50:00|13098.1|13097.1|13095.5|13094.5|13098.5|13097.5|13093.9|13092.9|536
1675936500000|2023-02-09 09:55:00|13095.7|13094.7|13084.8|13083.8|13096.1|13094.8|13082.8|13081.8|561
1675936800000|2023-02-09 10:00:00|13084.5|13083.5|13087.2|13086.2|13090.1|13088.7|13081.1|13080.1|620
1675937100000|2023-02-09 10:05:00|13087.3|13086.3|13086.4|13085.4|13089.2|13088.1|13083.2|13082.2|451
1675937400000|2023-02-09 10:10:00|13086.5|13085.5|13086.9|13085.9|13092|13090.9|13084.5|13083.5|515
1675937700000|2023-02-09 10:15:00|13087.1|13086.1|13085.3|13084.3|13087.6|13086.6|13079.8|13078.8|544
1675938000000|2023-02-09 10:20:00|13085.4|13084.4|13081.2|13080.2|13089.9|13088.9|13080.9|13079.6|474
1675938300000|2023-02-09 10:25:00|13081.4|13080.4|13079.4|13078.4|13081.4|13080.4|13075|13074|649
1675938600000|2023-02-09 10:30:00|13079.5|13078.5|13080.4|13079.4|13085.7|13084.7|13077.7|13076.7|560
1675938900000|2023-02-09 10:35:00|13080.3|13079.3|13080.2|13079.2|13084|13082.8|13079.7|13078.7|479
1675939200000|2023-02-09 10:40:00|13080.3|13079.3|13084.3|13082.8|13086.1|13084.8|13080.2|13078.8|494
1675939500000|2023-02-09 10:45:00|13084.8|13083.8|13079.7|13078.7|13085.7|13084.7|13078.9|13077.8|535
1675939800000|2023-02-09 10:50:00|13079.8|13078.8|13084.1|13083.1|13086.1|13085.1|13077.8|13076.8|616
1675940100000|2023-02-09 10:55:00|13084|13083|13085.2|13084.2|13091.8|13090.8|13084|13083|583
1675940400000|2023-02-09 11:00:00|13084.7|13083.7|13088.6|13087.6|13091.9|13090.6|13084.6|13083.6|563
1675940700000|2023-02-09 11:05:00|13089|13087.5|13092.3|13090.7|13094.8|13093.8|13087.7|13086.5|594
1675941000000|2023-02-09 11:10:00|13092.4|13090.6|13094.1|13092.5|13094.3|13092.9|13090.6|13089.4|520
1675941300000|2023-02-09 11:15:00|13094|13092.3|13100.8|13099.3|13101|13099.6|13093.1|13092.1|565
1675941600000|2023-02-09 11:20:00|13100.9|13099.2|13101.1|13099.5|13102|13101|13096.8|13095.8|483
1675941900000|2023-02-09 11:25:00|13101.2|13099.4|13107.9|13106.9|13110.8|13109.8|13100.5|13099.2|603
1675942200000|2023-02-09 11:30:00|13108.6|13107.6|13109|13108|13110.5|13109.5|13105.3|13104.3|465
1675942500000|2023-02-09 11:35:00|13109.1|13108.1|13103.5|13102.5|13112|13111|13102.7|13101.7|450
1675942800000|2023-02-09 11:40:00|13103.4|13102.4|13102.6|13101.6|13104.5|13103.5|13100|13099|380
1675943100000|2023-02-09 11:45:00|13102.7|13101.7|13103.4|13102.4|13105.1|13104.2|13102.4|13101.1|328
1675943400000|2023-02-09 11:50:00|13103.6|13102.6|13096.7|13095.7|13104.4|13103.4|13092.8|13091.6|516
1675943700000|2023-02-09 11:55:00|13096.6|13095.6|13092|13091|13098.3|13097.3|13091.5|13090.5|479
1675944000000|2023-02-09 12:00:00|13092.1|13091.1|13092.3|13091.3|13096.1|13095.1|13089.9|13088.6|489
1675944300000|2023-02-09 12:05:00|13092.1|13091.1|13094.4|13093.4|13096|13095|13090.2|13089.2|317
1675944600000|2023-02-09 12:10:00|13094.6|13093.1|13090.6|13089.6|13095.4|13094.4|13090|13089|327
1675944900000|2023-02-09 12:15:00|13090.5|13089.5|13088.1|13087.1|13090.6|13089.6|13085.7|13084.7|343
1675945200000|2023-02-09 12:20:00|13087.9|13086.9|13082.8|13081.8|13091.7|13090.7|13082.5|13081.5|348
1675945500000|2023-02-09 12:25:00|13083|13082|13078.3|13077.3|13085.8|13084.8|13070.2|13069.2|555
1675945800000|2023-02-09 12:30:00|13078.2|13077.2|13076|13075|13078.3|13077.3|13067.8|13066.8|487
1675946100000|2023-02-09 12:35:00|13076.6|13075.6|13088.4|13087.4|13088.7|13087.7|13074.9|13073.6|509
1675946400000|2023-02-09 12:40:00|13089.1|13088.1|13084.5|13083.5|13089.3|13088.3|13082.8|13081.8|429
1675946700000|2023-02-09 12:45:00|13084.4|13083.4|13080.6|13079.6|13084.5|13083.4|13078|13077|394
1675947000000|2023-02-09 12:50:00|13080.5|13079.5|13077.7|13076.1|13083.5|13082.4|13077.3|13076|468
1675947300000|2023-02-09 12:55:00|13077.5|13076.2|13079.9|13078.9|13081|13079.8|13076.4|13075.2|430
1675947600000|2023-02-09 13:00:00|13079.8|13078.8|13085.3|13083.6|13087.8|13086.8|13079.8|13078.6|607
1675947900000|2023-02-09 13:05:00|13085|13084|13079|13077.5|13086.5|13085.5|13076.6|13075.6|525
1675948200000|2023-02-09 13:10:00|13079.1|13077.7|13072.5|13071.5|13079.2|13077.7|13067.6|13066.9|476
1675948500000|2023-02-09 13:15:00|13072.7|13071.7|13072.9|13071.9|13075.3|13074.3|13065.3|13064.3|590
1675948800000|2023-02-09 13:20:00|13073.3|13072.3|13072.2|13071.2|13076.3|13075.6|13068.4|13067|657
1675949100000|2023-02-09 13:25:00|13072.1|13071.1|13080.1|13074.9|13080.1|13076.1|13071.6|13070.6|658
1675949400000|2023-02-09 13:30:00|13079.3|13075.1|13063.2|13062.2|13079.3|13075.1|13057.8|13056.5|936
1675949700000|2023-02-09 13:35:00|13063|13062|13059.6|13058.6|13065.5|13064.5|13056.7|13055.7|701
1675950000000|2023-02-09 13:40:00|13060.2|13059.2|13059|13058|13065.8|13064.5|13056.7|13055.4|733
1675950300000|2023-02-09 13:45:00|13058.8|13057.8|13047.7|13046.7|13062.1|13061.1|13040.6|13039.6|633
1675950600000|2023-02-09 13:50:00|13048.1|13046.6|13038.3|13037.3|13051.2|13050|13034.9|13033.9|887
1675950900000|2023-02-09 13:55:00|13036.9|13035.9|13040.9|13039.9|13045.6|13044.6|13035.1|13034.1|773
1675951200000|2023-02-09 14:00:00|13040.5|13039.5|13048.6|13047.6|13052.2|13051|13040.5|13039.5|843
1675951500000|2023-02-09 14:05:00|13048.9|13047.9|13053.2|13052.2|13056.3|13055.3|13048|13047|639
1675951800000|2023-02-09 14:10:00|13053.1|13052.1|13059.4|13058.4|13060.8|13059.7|13052.9|13051.9|684
1675952100000|2023-02-09 14:15:00|13059.2|13058.2|13051.3|13050.3|13059.8|13058.9|13050.5|13049.5|643
1675952400000|2023-02-09 14:20:00|13051.4|13050.4|13048.6|13047.6|13056|13055|13047.8|13046.8|656
1675952700000|2023-02-09 14:25:00|13048.3|13047.3|13044.2|13043.2|13048.4|13047.4|13041.8|13040.8|567
1675953000000|2023-02-09 14:30:00|13043.6|13042.6|13045.9|13044.9|13052|13051|13041.4|13040.4|859
1675953300000|2023-02-09 14:35:00|13045.8|13044.8|13051|13050|13054.8|13053.8|13043.8|13042.6|756
1675953600000|2023-02-09 14:40:00|13050.9|13049.9|13060.5|13059.5|13062.6|13061.6|13049.4|13048.4|682
1675953900000|2023-02-09 14:45:00|13060.4|13059.4|13057.7|13056.7|13065.2|13064.2|13056.8|13055.8|642
1675954200000|2023-02-09 14:50:00|13057.5|13056.5|13059.2|13058.2|13061.1|13060.1|13053.9|13052.9|624
1675954500000|2023-02-09 14:55:00|13059.4|13058.4|13067.7|13066.7|13074.5|13073.5|13058.4|13057.4|607
1675954800000|2023-02-09 15:00:00|13067.8|13066.8|13073.8|13072.8|13077|13076.1|13067.6|13066.6|766
1675955100000|2023-02-09 15:05:00|13074.3|13072.7|13067.3|13066.3|13074.8|13073.8|13064.1|13063.1|607
1675955400000|2023-02-09 15:10:00|13067.6|13066.6|13071.7|13070.7|13072.4|13071.4|13066.4|13065.4|525
1675955700000|2023-02-09 15:15:00|13071.8|13070.8|13072.4|13070.9|13075.7|13074.7|13068.9|13067.7|629
1675956000000|2023-02-09 15:20:00|13072.5|13070.8|13079.8|13078.8|13080.8|13080.1|13072.1|13070.7|665
1675956300000|2023-02-09 15:25:00|13080.1|13079.1|13089|13088|13090.5|13089.5|13080.1|13079.1|750
1675956600000|2023-02-09 15:30:00|13089.1|13088.1|13088.1|13087.1|13097|13096|13087.9|13086.9|654
1675956900000|2023-02-09 15:35:00|13088.2|13087.2|13094.1|13093.1|13094.2|13093.2|13086.5|13085.5|674
1675957200000|2023-02-09 15:40:00|13094|13093|13092.5|13091.5|13096.6|13095.6|13089|13088|637
1675957500000|2023-02-09 15:45:00|13092.4|13091.4|13094.3|13092.8|13095.5|13094.5|13088.8|13087.6|630
1675957800000|2023-02-09 15:50:00|13094|13093|13091.9|13090.4|13094.3|13093.3|13088.8|13087.6|699
1675958100000|2023-02-09 15:55:00|13092.2|13090.9|13091.4|13090.4|13093.2|13092.3|13086.2|13085.2|638
1675958400000|2023-02-09 16:00:00|13091.3|13090.6|13107.6|13106.6|13109.4|13108.4|13091.2|13090.4|755
1675958700000|2023-02-09 16:05:00|13107.5|13106.5|13101|13100|13109.7|13108.5|13099.8|13098.8|605
1675959000000|2023-02-09 16:10:00|13101.1|13100.1|13100.9|13099.9|13105|13104.1|13098.2|13097.2|681
1675959300000|2023-02-09 16:15:00|13100.8|13099.8|13106.9|13105.9|13108.3|13107.3|13099.2|13098.2|609
1675959600000|2023-02-09 16:20:00|13107|13106|13110.1|13109.1|13117.1|13116.1|13106.9|13105.6|640
1675959900000|2023-02-09 16:25:00|13110.2|13109.2|13110.4|13109.4|13113.4|13112.4|13107.9|13106.9|641
1675960200000|2023-02-09 16:30:00|13110.3|13109.3|13108.1|13107.1|13114.6|13113.6|13105.3|13104.3|626
1675960500000|2023-02-09 16:35:00|13108|13107|13107.4|13106.4|13110.4|13109.4|13106.1|13104.9|592
1675960800000|2023-02-09 16:40:00|13107.3|13106.3|13103.3|13102.3|13108.7|13107.7|13102.7|13101.7|601
1675961100000|2023-02-09 16:45:00|13103.4|13102.4|13105.3|13104.3|13106.9|13105.9|13102.6|13101.6|487
1675961400000|2023-02-09 16:50:00|13105.4|13104.4|13105.8|13104.8|13107.1|13106.1|13104.3|13103.3|338
1675961700000|2023-02-09 16:55:00|13105.4|13104.4|13099.1|13098.1|13105.4|13104.4|13095|13094|490
1675962000000|2023-02-09 17:00:00|13099.6|13098.6|13098|13097|13102|13101|13094.8|13093.8|581
1675962300000|2023-02-09 17:05:00|13097.9|13096.9|13095.6|13094.6|13099.6|13098.5|13095.4|13094.4|425
1675962600000|2023-02-09 17:10:00|13095.8|13094.8|13102.5|13101.5|13102.6|13101.6|13095.4|13094.4|351
1675962900000|2023-02-09 17:15:00|13102.7|13101.7|13101.4|13100.4|13105.6|13104.6|13101.4|13100.4|393
1675963200000|2023-02-09 17:20:00|13101.5|13100.5|13102.5|13101.5|13104.8|13103.5|13100.5|13099.5|387
1675963500000|2023-02-09 17:25:00|13102.4|13101.4|13101.3|13100.3|13102.4|13101.4|13096.4|13095.4|366
1675963800000|2023-02-09 17:30:00|13101.2|13100.2|13106|13105|13106.3|13105.3|13101.2|13100.2|402
1675964100000|2023-02-09 17:35:00|13106.1|13105.1|13111.8|13110.8|13112.4|13111.6|13106.1|13105.1|450
1675964400000|2023-02-09 17:40:00|13111.9|13110.9|13127|13126|13130.2|13127.6|13111.8|13110.8|554
1675964700000|2023-02-09 17:45:00|13127.5|13126.5|13128.4|13127.4|13131.1|13130.1|13125.8|13124.8|503
1675965000000|2023-02-09 17:50:00|13128.5|13127.5|13122.3|13121.3|13129.8|13129.1|13122.2|13121|455
1675965300000|2023-02-09 17:55:00|13122.6|13121.1|13115.7|13114.7|13123.7|13122.4|13115.6|13114.6|350
1675965600000|2023-02-09 18:00:00|13116.3|13115.3|13131.2|13130.2|13134.9|13133.8|13114.4|13113.4|718
1675965900000|2023-02-09 18:05:00|13131.1|13130.1|13130.1|13128.5|13131.6|13130.6|13123.6|13122.3|686
1675966200000|2023-02-09 18:10:00|13129.8|13128.8|13126.9|13125.9|13130.3|13129.1|13125.7|13124.4|532
1675966500000|2023-02-09 18:15:00|13127.4|13126.4|13132.5|13131.5|13135|13134|13127.4|13126.4|593
1675966800000|2023-02-09 18:20:00|13132.4|13131.4|13134|13133|13135.2|13134.2|13129.1|13128.1|543
1675967100000|2023-02-09 18:25:00|13134.2|13133.2|13135.6|13134.6|13136.3|13135.3|13130|13129|488
1675967400000|2023-02-09 18:30:00|13135.5|13134.5|13134.2|13133.2|13136.8|13135.8|13128.8|13127.6|521
1675967700000|2023-02-09 18:35:00|13134.3|13133.3|13139.2|13138.2|13139.7|13138.7|13134.1|13133.1|463
1675968000000|2023-02-09 18:40:00|13138.9|13137.9|13136.1|13135.1|13143.6|13142.6|13132.5|13131.5|625
1675968300000|2023-02-09 18:45:00|13136.7|13135.7|13141|13140|13142.2|13141.2|13136.7|13135.7|515
1675968600000|2023-02-09 18:50:00|13140.9|13139.9|13143.7|13142.7|13145.2|13144.4|13140.9|13139.9|372
1675968900000|2023-02-09 18:55:00|13143.4|13142.4|13144.6|13143.6|13147.1|13146.1|13141.8|13140.8|397
1675969200000|2023-02-09 19:00:00|13145.3|13144.3|13145.2|13144.2|13147.9|13146.9|13140.6|13139.6|635
1675969500000|2023-02-09 19:05:00|13145.3|13144.3|13142.9|13141.9|13146.5|13145.5|13137.8|13136.6|571
1675969800000|2023-02-09 19:10:00|13143|13142|13148.6|13147.6|13149.1|13147.9|13142.7|13141.7|533
1675970100000|2023-02-09 19:15:00|13148.7|13147.7|13146.1|13145.1|13149.9|13148.9|13144.3|13143.3|491
1675970400000|2023-02-09 19:20:00|13146.2|13145.2|13149.4|13148.4|13149.5|13148.6|13141.2|13140.2|568
1675970700000|2023-02-09 19:25:00|13149.5|13148.5|13153.6|13152.6|13157.6|13156.3|13149.4|13148.3|577
1675971000000|2023-02-09 19:30:00|13153.7|13152.7|13156.8|13155.2|13160|13158.7|13153.7|13152.6|554
1675971300000|2023-02-09 19:35:00|13156.7|13155.4|13158.3|13157.3|13160.3|13159.5|13155.4|13154.1|575
1675971600000|2023-02-09 19:40:00|13158.2|13157.2|13152.2|13151.2|13158.4|13157.4|13152|13151|488
1675971900000|2023-02-09 19:45:00|13152.3|13151.3|13157.3|13156.3|13157.4|13156.4|13152.1|13151.1|414
1675972200000|2023-02-09 19:50:00|13157.4|13156.4|13156.1|13154.6|13158.8|13157.8|13155.6|13154.5|396
1675972500000|2023-02-09 19:55:00|13155.8|13154.8|13158|13157|13160.2|13159|13155.5|13154.3|381
1675972800000|2023-02-09 20:00:00|13157.9|13156.9|13156.6|13155.6|13160.3|13159.3|13154.9|13153.9|451
1675973100000|2023-02-09 20:05:00|13156.8|13155.3|13156.6|13155.6|13160.1|13159.1|13153.7|13152.5|462
1675973400000|2023-02-09 20:10:00|13156.7|13155.7|13156.3|13154.8|13157.7|13156.6|13154.8|13153.8|445
1675973700000|2023-02-09 20:15:00|13156.1|13155.1|13155.1|13153.6|13156.8|13155.6|13153.7|13152.4|393
1675974000000|2023-02-09 20:20:00|13154.9|13153.9|13157.2|13156.2|13158.9|13157.9|13154.7|13153.6|360
1675974300000|2023-02-09 20:25:00|13157.1|13156.1|13159.3|13158.3|13159.5|13158.4|13156.8|13155.5|290
1675974600000|2023-02-09 20:30:00|13159.6|13158.1|13158.1|13157.1|13161.2|13160.1|13157.4|13156|344
1675974900000|2023-02-09 20:35:00|13158.2|13157.2|13156.6|13155.6|13158.7|13157.5|13153.4|13152.4|356
1675975200000|2023-02-09 20:40:00|13156.5|13155.5|13158.6|13157.6|13159.4|13158.2|13155|13153.8|334
1675975500000|2023-02-09 20:45:00|13158.4|13157.4|13164.3|13163.3|13165.2|13164.1|13158.3|13157.2|293
1675975800000|2023-02-09 20:50:00|13163.1|13162.1|13160|13159|13163.9|13162.8|13159.6|13158.3|412
1675976100000|2023-02-09 20:55:00|13160.2|13159.2|13162.5|13161.5|13165.7|13164.7|13158.8|13157.8|318
1675976400000|2023-02-09 21:00:00|13163|13162|13162.4|13160.9|13164.5|13163.1|13161.4|13160|354
1675976700000|2023-02-09 21:05:00|13162.1|13160.8|13159.4|13158.4|13163.5|13162.4|13159.4|13158.1|282
1675977000000|2023-02-09 21:10:00|13159.7|13158.2|13159.1|13158.1|13161.1|13159.9|13159|13157.6|233
1675977300000|2023-02-09 21:15:00|13159|13158|13160.2|13159.2|13160.5|13159.2|13158.4|13157.2|279
1675977600000|2023-02-09 21:20:00|13160.4|13158.8|13162.5|13161.5|13164.2|13163|13160|13158.8|159
1675977900000|2023-02-09 21:25:00|13162.6|13161.6|13163.5|13161.9|13164.4|13163.1|13159.6|13158.2|233
1675978200000|2023-02-09 21:30:00|13163.2|13161.8|13158.1|13156.2|13163.4|13162.2|13156.7|13155.1|333
1675978500000|2023-02-09 21:35:00|13157.9|13156.3|13156.9|13155.9|13158.7|13157.3|13156.4|13154.7|170
1675978800000|2023-02-09 21:40:00|13157.1|13155.6|13157.4|13156.4|13158.4|13156.9|13157|13155.6|285
1675979100000|2023-02-09 21:45:00|13157.3|13156.3|13154.6|13152.9|13157.7|13156.3|13154.1|13152.4|751
1675979400000|2023-02-09 21:50:00|13154.4|13152.5|13153.5|13151.8|13155.1|13153.4|13153|13151.5|552
1675979700000|2023-02-09 21:55:00|13153.6|13151.7|13160.3|13154.3|13160.5|13154.5|13153.1|13150.2|262
1675980000000|2023-02-09 22:00:00|13160.2|13154.2|13161|13155|13163.2|13157.2|13159.7|13153.7|37
1675980300000|2023-02-09 22:05:00|13161.1|13155.1|13158.4|13152.4|13161.9|13155.9|13156.9|13150.9|562
1675980600000|2023-02-09 22:10:00|13158.5|13152.5|13157.3|13151.5|13159|13153|13157.2|13151.2|945
1675980900000|2023-02-09 22:15:00|13157.6|13151.7|13160.6|13154.6|13164|13158|13157.2|13151.5|1090
1675981200000|2023-02-09 22:20:00|13160.7|13154.7|13158.1|13154|13161.1|13155.1|13157.4|13151.4|1231
1675981500000|2023-02-09 22:25:00|13158|13154.1|13158.7|13154.1|13161.6|13155.6|13157|13152.6|1190
1675981800000|2023-02-09 22:30:00|13159.1|13154.2|13153.9|13148.8|13159.2|13154.6|13153.3|13148|1227
1675982100000|2023-02-09 22:35:00|13154|13148.9|13153.5|13150|13154.8|13150.4|13153|13148.8|1052
1675982400000|2023-02-09 22:40:00|13153.6|13149.9|13152.9|13147.6|13154.8|13150.5|13152.1|13147|1105
1675982700000|2023-02-09 22:45:00|13152.4|13147.5|13152.1|13146.8|13153.6|13148.1|13150.5|13146.4|1135
1675983000000|2023-02-09 22:50:00|13152.5|13146.9|13148.8|13142.8|13152.6|13147.1|13140.2|13134.2|1107
1675983300000|2023-02-09 22:55:00|13148.9|13142.9|13149.3|13143.3|13151.3|13145.3|13146.5|13140.5|1244
1675983600000|2023-02-09 23:00:00|13149.4|13143.4|13144.3|13141.7|13152|13146.1|13139.8|13135.3|577
1675983900000|2023-02-09 23:05:00|13144.7|13141.9|13147.3|13144.7|13148.4|13146.1|13144.7|13141.7|146
1675984200000|2023-02-09 23:10:00|13147.5|13144.9|13148.6|13145.9|13150.1|13147.2|13144.8|13142.4|211
1675984500000|2023-02-09 23:15:00|13148.5|13145.6|13147.4|13145.2|13150.8|13148.6|13145.5|13143.3|406
1675984800000|2023-02-09 23:20:00|13147.5|13145.3|13147.4|13145.3|13149.7|13148.3|13147.2|13145.1|327
1675985100000|2023-02-09 23:25:00|13147|13145.2|13145.3|13143.5|13147.4|13145.2|13144.5|13143.1|316
1675985400000|2023-02-09 23:30:00|13145.4|13143.4|13147|13144.6|13148.6|13146.6|13145.2|13143.3|438
1675985700000|2023-02-09 23:35:00|13146.9|13144.7|13147.9|13145.7|13152.7|13151|13145.1|13143.6|523
1675986000000|2023-02-09 23:40:00|13147.8|13145.8|13148.6|13146.6|13149.9|13148.3|13146.3|13144.4|397
1675986300000|2023-02-09 23:45:00|13148.8|13146.5|13152.9|13151|13154|13152.2|13148.4|13146.5|538
1675986600000|2023-02-09 23:50:00|13153.1|13151.1|13152.9|13151.1|13155|13153.3|13152.6|13150.5|460
1675986900000|2023-02-09 23:55:00|13152.8|13151.2|13152.9|13151|13154|13152.1|13151.9|13150.5|527
1675987200000|2023-02-10 00:00:00|13153.4|13152.4|13159.4|13157.7|13160.4|13159.1|13153|13151.5|832
1675987500000|2023-02-10 00:05:00|13159.3|13157.6|13164.2|13162.6|13165.2|13164|13158.8|13157.3|604
1675987800000|2023-02-10 00:10:00|13164.3|13162.5|13166.9|13165.1|13169.5|13168.1|13163.2|13161.9|630
1675988100000|2023-02-10 00:15:00|13167|13165|13175.5|13173.9|13176.5|13175.1|13166.5|13165|696
1675988400000|2023-02-10 00:20:00|13175.4|13174.4|13172.2|13170.7|13175.7|13174.6|13169.3|13168.3|707
1675988700000|2023-02-10 00:25:00|13172.3|13170.5|13173.9|13172.3|13175.8|13174.2|13170.8|13168.9|572
1675989000000|2023-02-10 00:30:00|13174.4|13172.2|13170.7|13169.2|13177.8|13176.4|13170|13168.4|724
1675989300000|2023-02-10 00:35:00|13170.5|13169.5|13168.6|13166.9|13171.4|13170.1|13165.3|13164|740
1675989600000|2023-02-10 00:40:00|13168.7|13167|13167.1|13165.4|13170.3|13169.1|13164.8|13163.5|551
1675989900000|2023-02-10 00:45:00|13167|13165.5|13162.4|13160.7|13168.6|13167.3|13162.3|13160.6|462
1675990200000|2023-02-10 00:50:00|13162.1|13160.8|13161.6|13159.9|13166.9|13165.7|13152.9|13151.3|909
1675990500000|2023-02-10 00:55:00|13162.4|13160|13157.5|13155.9|13163.9|13162.8|13155.2|13153.5|788
1675990800000|2023-02-10 01:00:00|13157.4|13155.6|13167|13165.4|13168.1|13166.7|13157.4|13155.6|738
1675991100000|2023-02-10 01:05:00|13167.1|13165.5|13159.1|13158.1|13168.3|13167|13158.1|13156.7|696
1675991400000|2023-02-10 01:10:00|13159.2|13157.6|13156.8|13155.8|13160.4|13159.1|13156.5|13155.4|670
1675991700000|2023-02-10 01:15:00|13156.9|13155.9|13163.5|13161.9|13165.6|13164.2|13156.7|13155.6|534
1675992000000|2023-02-10 01:20:00|13163.4|13161.6|13165.4|13163.8|13168|13166.9|13162.6|13161.6|744
1675992300000|2023-02-10 01:25:00|13165.5|13163.9|13171.3|13169.6|13173|13171.4|13164.7|13163.6|698
1675992600000|2023-02-10 01:30:00|13171.4|13169.7|13184.7|13183|13189.7|13187.6|13170.2|13168.9|721
1675992900000|2023-02-10 01:35:00|13184.6|13182.8|13178.7|13176.9|13185.5|13183.9|13177.3|13175.9|810
1675993200000|2023-02-10 01:40:00|13178.8|13176.7|13178.4|13176.7|13180.1|13178.8|13175.1|13174|674
1675993500000|2023-02-10 01:45:00|13177.8|13176.6|13168.9|13167.3|13179.6|13178.4|13167.6|13166.3|751
1675993800000|2023-02-10 01:50:00|13169.3|13167.4|13170.8|13169|13172.4|13171.2|13166.8|13165.5|540
1675994100000|2023-02-10 01:55:00|13170.7|13169.3|13163|13162|13171.6|13170.3|13162.1|13161.1|564
1675994400000|2023-02-10 02:00:00|13163.3|13161.7|13165.3|13163.6|13167.6|13166.5|13162.2|13160.7|605
1675994700000|2023-02-10 02:05:00|13165.2|13162.9|13169.4|13168.4|13170|13168.7|13163.2|13162|554
1675995000000|2023-02-10 02:10:00|13169.5|13168.5|13169.3|13168.3|13169.9|13168.5|13166.7|13165.4|604
1675995300000|2023-02-10 02:15:00|13169.4|13168.4|13164.5|13162.5|13171.3|13170.1|13163|13161.5|463
1675995600000|2023-02-10 02:20:00|13164.4|13162.6|13152.4|13150.8|13167.1|13165.6|13150.5|13149.5|712
1675995900000|2023-02-10 02:25:00|13152.3|13150.9|13156.3|13154.6|13157.6|13156.3|13152|13150.7|405
1675996200000|2023-02-10 02:30:00|13156.2|13155.4|13154|13152.5|13157.6|13156.2|13151.5|13150.2|589
1675996500000|2023-02-10 02:35:00|13153.8|13152.8|13156|13154.3|13157.7|13156.3|13153.1|13151.8|572
1675996800000|2023-02-10 02:40:00|13155.9|13155.3|13159|13158|13159.5|13158.2|13155.6|13154.4|416
1675997100000|2023-02-10 02:45:00|13159.3|13157.8|13160|13158.4|13160.7|13159.1|13157.7|13156.4|453
1675997400000|2023-02-10 02:50:00|13159.7|13158.7|13164.6|13162.9|13164.7|13163.3|13156.3|13155|469
1675997700000|2023-02-10 02:55:00|13164.5|13163|13169.8|13168.2|13170.1|13168.8|13161.7|13160.6|685
1675998000000|2023-02-10 03:00:00|13169.9|13168.1|13171.2|13170.2|13176.3|13174.7|13166.8|13165.4|781
1675998300000|2023-02-10 03:05:00|13171.5|13169.9|13168.7|13167|13173.4|13172.1|13166.8|13165.3|671
1675998600000|2023-02-10 03:10:00|13168.5|13167.1|13162.1|13161.1|13168.8|13167.2|13161.9|13160.7|630
1675998900000|2023-02-10 03:15:00|13162.4|13160.9|13164.2|13163.2|13164.5|13163.2|13161.5|13160.5|540
1675999200000|2023-02-10 03:20:00|13164.1|13163.1|13165.3|13163.7|13168.6|13167.1|13163.3|13162|467
1675999500000|2023-02-10 03:25:00|13165|13164|13166.9|13165.2|13169.4|13168.1|13164.9|13163.6|690
1675999800000|2023-02-10 03:30:00|13166.8|13165.3|13168.5|13166.9|13171|13169.9|13163.4|13162.1|625
1676000100000|2023-02-10 03:35:00|13168.4|13166.8|13173.6|13172|13175|13173.7|13167.4|13166.3|754
1676000400000|2023-02-10 03:40:00|13173.3|13172.1|13169.8|13168.2|13173.7|13172.3|13169.5|13168|632
1676000700000|2023-02-10 03:45:00|13169.7|13168.1|13172|13170.4|13175.2|13173.6|13169.3|13168.1|370
1676001000000|2023-02-10 03:50:00|13171.9|13170|13172.8|13171.1|13176.4|13174.9|13169.9|13168.9|493
1676001300000|2023-02-10 03:55:00|13172.7|13171.2|13177.3|13175.8|13179.4|13178.2|13172.7|13171.1|632
1676001600000|2023-02-10 04:00:00|13177.2|13175.7|13171.7|13170.7|13181.4|13179.7|13170.3|13169.3|694
1676001900000|2023-02-10 04:05:00|13171.6|13170.6|13171.9|13170.9|13174.7|13173.4|13170.2|13168.9|689
1676002200000|2023-02-10 04:10:00|13172|13171|13171.6|13170.6|13173.8|13172.6|13169.5|13168.3|592
1676002500000|2023-02-10 04:15:00|13171.5|13170.5|13172.3|13170.7|13173.9|13172.6|13170.9|13169.7|479
1676002800000|2023-02-10 04:20:00|13172.4|13170.8|13166.7|13165.7|13172.9|13171.2|13166.5|13165.2|515
1676003100000|2023-02-10 04:25:00|13167|13165.5|13168.4|13167.4|13170.5|13169.4|13162.3|13160.9|444
1676003400000|2023-02-10 04:30:00|13168.5|13167.5|13170.2|13169.2|13170.8|13169.5|13167.6|13166.3|364
1676003700000|2023-02-10 04:35:00|13170.3|13169.3|13170.9|13169.9|13171.9|13170.6|13168.9|13167.6|347
1676004000000|2023-02-10 04:40:00|13171.1|13169.6|13171.2|13169.5|13172.9|13171.9|13163.9|13162.6|593
1676004300000|2023-02-10 04:45:00|13171.1|13169.4|13173.5|13171.9|13174.3|13173.1|13170.5|13169.2|568
1676004600000|2023-02-10 04:50:00|13173.1|13172.1|13172.9|13171.9|13174.5|13173.2|13172|13170.8|788
1676004900000|2023-02-10 04:55:00|13172.8|13171.8|13172.7|13171.2|13174.1|13173.1|13166.4|13165.3|560
1676005200000|2023-02-10 05:00:00|13172.4|13171.1|13167.6|13166|13173.8|13172.8|13167.1|13165.9|579
1676005500000|2023-02-10 05:05:00|13167.7|13166.1|13169.5|13168.5|13170.2|13169.2|13165.2|13163.9|658
1676005800000|2023-02-10 05:10:00|13169.9|13168.4|13166|13165|13170.4|13169|13164.7|13163.6|341
1676006100000|2023-02-10 05:15:00|13166.1|13165.1|13170|13169|13175.5|13174.3|13165.1|13164|426
1676006400000|2023-02-10 05:20:00|13169.8|13168.8|13169.2|13167.4|13174.1|13169.9|13150.3|13145|861
1676006700000|2023-02-10 05:25:00|13169.3|13167.5|13174.4|13173.4|13181.7|13180.4|13166|13164.8|824
1676007000000|2023-02-10 05:30:00|13174.9|13173.3|13178.3|13176.5|13180.8|13179.5|13172.5|13171.4|877
1676007300000|2023-02-10 05:35:00|13178.4|13176.9|13176.9|13175.2|13181.2|13179.6|13176.2|13174.8|782
1676007600000|2023-02-10 05:40:00|13176.8|13175.1|13173.4|13171.8|13176.8|13175.3|13169.6|13168.6|735
1676007900000|2023-02-10 05:45:00|13173.6|13171.9|13167.2|13165.6|13177.4|13176|13167.2|13165.6|709
1676008200000|2023-02-10 05:50:00|13166.8|13165.8|13162.3|13161.3|13168.9|13167.1|13162.3|13161|661
1676008500000|2023-02-10 05:55:00|13162.4|13160.9|13156.2|13154.6|13164.4|13163.1|13155.7|13154.2|713
1676008800000|2023-02-10 06:00:00|13156.8|13154.5|13145.4|13143.5|13158.8|13157|13143.8|13142.1|789
1676009100000|2023-02-10 06:05:00|13145.3|13143.4|13153.9|13152.9|13155.2|13153.9|13144|13142.6|802
1676009400000|2023-02-10 06:10:00|13154|13153|13155.8|13154.1|13156.7|13155.4|13152.9|13151.4|663
1676009700000|2023-02-10 06:15:00|13155.7|13154.2|13159.7|13158.7|13159.9|13158.9|13154.1|13153.1|553
1676010000000|2023-02-10 06:20:00|13159.9|13158.3|13158.4|13156.9|13160.5|13159.1|13157.1|13155.9|596
1676010300000|2023-02-10 06:25:00|13158.5|13157.2|13158.5|13157.5|13159.9|13158.9|13156.1|13155.1|497
1676010600000|2023-02-10 06:30:00|13158.9|13157.2|13160.1|13158.5|13162.7|13161.4|13158.1|13156.8|556
1676010900000|2023-02-10 06:35:00|13160.2|13158.6|13159.9|13158.3|13160.4|13159|13157.5|13156.2|611
1676011200000|2023-02-10 06:40:00|13159.8|13158.2|13163.3|13161.8|13163.6|13162.3|13158.9|13157.7|434
1676011500000|2023-02-10 06:45:00|13163.4|13161.9|13160.9|13159.9|13164.2|13163|13158.9|13157.8|430
1676011800000|2023-02-10 06:50:00|13160.8|13159.8|13159.2|13157.7|13161.3|13160.1|13157.9|13156.7|375
1676012100000|2023-02-10 06:55:00|13159.1|13157.6|13158.2|13157.2|13159.4|13158|13154.4|13153.4|423
1676012400000|2023-02-10 07:00:00|13158.5|13156.8|13159.3|13157.7|13164|13162.8|13157.3|13156|770
1676012700000|2023-02-10 07:05:00|13158.8|13157.8|13156.8|13155.2|13159.1|13157.9|13150.1|13149.1|790
1676013000000|2023-02-10 07:10:00|13156.9|13155.4|13154.7|13153.1|13158.3|13157.2|13153.7|13152.5|555
1676013300000|2023-02-10 07:15:00|13154.3|13153.2|13097.7|13094.3|13158.5|13157.3|13092.2|13089.2|1048
1676013600000|2023-02-10 07:20:00|13098.7|13095.2|13100.7|13098.8|13115.8|13113.3|13059.9|13057.4|1336
1676013900000|2023-02-10 07:25:00|13101.2|13098.9|13090.5|13088.1|13103.6|13101.3|13075.3|13073.2|1203
1676014200000|2023-02-10 07:30:00|13089.9|13087.6|13103.7|13102.2|13125.1|13124.1|13089.7|13087.6|1218
1676014500000|2023-02-10 07:35:00|13103.8|13102.1|13100.5|13099.5|13111.7|13110.5|13099.5|13097.7|1017
1676014800000|2023-02-10 07:40:00|13100.8|13099.2|13077.5|13075.9|13101.3|13099.4|13077.3|13075.2|1024
1676015100000|2023-02-10 07:45:00|13077.4|13075.6|13061.6|13059.9|13079.4|13078.3|13047.7|13045.7|1225
1676015400000|2023-02-10 07:50:00|13061.8|13060.1|13049.7|13047.7|13073.8|13072.6|13047.6|13046|1145
1676015700000|2023-02-10 07:55:00|13049.4|13047.3|13045.9|13044.3|13055.2|13053.5|13038.2|13037.2|1078
1676016000000|2023-02-10 08:00:00|13046.1|13044.2|13003.7|13001.9|13051.2|13049.3|12997.2|12995.4|1315
1676016300000|2023-02-10 08:05:00|13003.8|13002.3|12996|12994.3|13006.5|13005|12981.4|12979.7|1276
1676016600000|2023-02-10 08:10:00|12996.1|12994.5|13006.5|13004.7|13017.2|13015.2|12990.1|12988.4|1244
1676016900000|2023-02-10 08:15:00|13008|13006|13017.1|13015.2|13019.8|13017.8|12993.6|12991.9|1159
1676017200000|2023-02-10 08:20:00|13017|13015.4|13029.6|13027.9|13032.2|13030.3|13015.8|13013.8|1158
1676017500000|2023-02-10 08:25:00|13029|13027.3|13013.2|13011.6|13029|13027.7|13009.4|13007.7|1076
1676017800000|2023-02-10 08:30:00|13013|13011.4|13043.3|13041.6|13052.1|13049.8|13012.9|13011.3|1148
1676018100000|2023-02-10 08:35:00|13043.2|13041.4|13056.7|13054.9|13063.8|13061.6|13037.2|13035.8|1127
1676018400000|2023-02-10 08:40:00|13057|13055|13045|13043.3|13058.6|13057|13037.4|13035.6|1007
1676018700000|2023-02-10 08:45:00|13045.1|13043.4|13032.7|13031.1|13046|13044.4|13025.7|13024.1|1018
1676019000000|2023-02-10 08:50:00|13032.4|13030.9|13024|13022.4|13037.7|13036|13021.4|13019.7|979
1676019300000|2023-02-10 08:55:00|13023.8|13022.3|13034.3|13032.5|13037.7|13036|13023.7|13021.7|1045
1676019600000|2023-02-10 09:00:00|13034|13032.3|13042.5|13040.8|13044.8|13042.9|13028.3|13026.2|1125
1676019900000|2023-02-10 09:05:00|13043|13041.3|13036.3|13034.8|13044.7|13042.9|13035|13033.4|943
1676020200000|2023-02-10 09:10:00|13035.1|13034.7|13034.3|13032.6|13040.6|13039.6|13032.2|13030.7|821
1676020500000|2023-02-10 09:15:00|13034.6|13033|13125|13123|13125.5|13123|13034.6|13033|1191
1676020800000|2023-02-10 09:20:00|13122.4|13122.4|13117|13115.2|13142.6|13139.9|13105.3|13103.2|1333
1676021100000|2023-02-10 09:25:00|13117.4|13115.4|13119.4|13117|13132.2|13130.8|13106.2|13100.2|1236
1676021400000|2023-02-10 09:30:00|13119.2|13118.2|13126.4|13124.6|13132|13129|13114.4|13112.9|1099
1676021700000|2023-02-10 09:35:00|13126|13125|13113.2|13111|13129|13127.4|13111.4|13109.8|1049
1676022000000|2023-02-10 09:40:00|13112.2|13110.2|13091.2|13090.2|13113|13111.1|13081.5|13077.8|1110
1676022300000|2023-02-10 09:45:00|13091|13090|13094.2|13092.7|13094.4|13093|13081.3|13079.3|1060
1676022600000|2023-02-10 09:50:00|13094.3|13092.4|13093.3|13091.5|13100.2|13098.1|13090.1|13088.3|1005
1676022900000|2023-02-10 09:55:00|13092.7|13091.3|13094.4|13093.4|13098.8|13096.9|13091.1|13089.7|898
1676023200000|2023-02-10 10:00:00|13095|13093.3|13097.8|13096.8|13099.3|13097.7|13087.4|13086.1|875
1676023500000|2023-02-10 10:05:00|13098.1|13096.5|13107.7|13105.7|13109.1|13107.5|13097.4|13096.4|818
1676023800000|2023-02-10 10:10:00|13107.6|13105.8|13116.2|13115.2|13118.9|13117.2|13106.8|13105.6|728
1676024100000|2023-02-10 10:15:00|13116.7|13115.7|13116.5|13115.5|13117.5|13116.1|13111.7|13110.5|543
1676024400000|2023-02-10 10:20:00|13116.6|13115.6|13106.6|13104.8|13117.6|13116.1|13105|13103.6|675
1676024700000|2023-02-10 10:25:00|13106.9|13104.9|13092.2|13091.2|13109.4|13108|13090.9|13089.6|637
1676025000000|2023-02-10 10:30:00|13092.5|13090.9|13099.8|13098.3|13100.4|13099.1|13088.8|13087.1|794
1676025300000|2023-02-10 10:35:00|13099.5|13098.5|13101.7|13099.9|13101.7|13100.2|13094.5|13093.3|587
1676025600000|2023-02-10 10:40:00|13102|13100|13101.9|13100.3|13104.9|13103.9|13098.8|13097.7|673
1676025900000|2023-02-10 10:45:00|13101.7|13100.2|13091.3|13089.4|13103.2|13102|13090.9|13089.3|705
1676026200000|2023-02-10 10:50:00|13091.2|13089.3|13087.3|13085.6|13094.1|13092.6|13085.9|13084.4|696
1676026500000|2023-02-10 10:55:00|13087.4|13085.9|13089.6|13088.6|13090|13088.7|13082.5|13081.2|538
1676026800000|2023-02-10 11:00:00|13090.8|13089.2|13093.7|13092.1|13096|13095|13088.5|13087|629
1676027100000|2023-02-10 11:05:00|13093.8|13092.6|13097.8|13096.3|13099.2|13097.9|13087.6|13086.5|641
1676027400000|2023-02-10 11:10:00|13097.9|13096.9|13097|13095.4|13101.7|13100.5|13095.3|13093.9|708
1676027700000|2023-02-10 11:15:00|13097.1|13095.5|13101.1|13099.6|13103.5|13102.1|13095.2|13093.7|657
1676028000000|2023-02-10 11:20:00|13101|13099.4|13106.7|13105.7|13106.7|13105.7|13098.3|13096.9|599
1676028300000|2023-02-10 11:25:00|13106.6|13105.6|13101.1|13099.3|13107|13105.9|13098.9|13097.9|629
1676028600000|2023-02-10 11:30:00|13100.7|13099.2|13090.3|13088.5|13100.8|13099.4|13086|13084.7|633
1676028900000|2023-02-10 11:35:00|13090.5|13088.9|13089|13087.3|13095|13093.3|13087|13085.5|594
1676029200000|2023-02-10 11:40:00|13088.9|13087.4|13088.9|13087.1|13090.8|13089.4|13085.7|13084.3|628
1676029500000|2023-02-10 11:45:00|13088.6|13086.8|13078.6|13077.6|13091|13089.5|13074.8|13073.8|731
1676029800000|2023-02-10 11:50:00|13078.8|13077.3|13087.2|13085.7|13087.3|13086.3|13075.5|13074|622
1676030100000|2023-02-10 11:55:00|13087.5|13086|13084.5|13082.8|13089|13087.3|13080.5|13079|597
1676030400000|2023-02-10 12:00:00|13084.3|13082.7|13080.3|13079.3|13087.6|13086.4|13080.1|13078.8|613
1676030700000|2023-02-10 12:05:00|13080.6|13079.1|13094.5|13093.5|13094.9|13093.5|13076.5|13075.3|612
1676031000000|2023-02-10 12:10:00|13094.7|13093.2|13099|13098|13100.1|13098.7|13091.3|13090|497
1676031300000|2023-02-10 12:15:00|13099.3|13097.7|13100.8|13099.8|13101.5|13100.5|13092.9|13091.6|467
1676031600000|2023-02-10 12:20:00|13100.9|13099.9|13103.7|13102.2|13108|13107|13100.8|13099.5|521
1676031900000|2023-02-10 12:25:00|13103.8|13102.1|13096|13095|13104.3|13103|13095.9|13094.6|558
1676032200000|2023-02-10 12:30:00|13096.2|13094.7|13091.6|13090|13096.2|13094.9|13088.9|13087.7|689
1676032500000|2023-02-10 12:35:00|13091.5|13089.8|13091.5|13089.9|13095.5|13094|13089.6|13088.4|633
1676032800000|2023-02-10 12:40:00|13090.7|13089.7|13086.8|13085.1|13093.6|13092.4|13085.3|13084.3|539
1676033100000|2023-02-10 12:45:00|13086.5|13085|13097.8|13096.3|13097.9|13096.7|13084.5|13083.2|550
1676033400000|2023-02-10 12:50:00|13098.3|13097.3|13095.6|13094.6|13100.8|13099.8|13095.2|13093.7|531
1676033700000|2023-02-10 12:55:00|13095.8|13094.3|13094|13092.4|13098.1|13096.8|13092.5|13091.5|527
1676034000000|2023-02-10 13:00:00|13094.1|13093.1|13086|13084.5|13095.1|13093.9|13084.8|13083.8|576
1676034300000|2023-02-10 13:05:00|13085.8|13084.8|13092.2|13090.7|13092.3|13091|13083.1|13082.1|663
1676034600000|2023-02-10 13:10:00|13092.5|13090.6|13085.7|13084.7|13096.2|13095.2|13083.8|13082.8|696
1676034900000|2023-02-10 13:15:00|13085.8|13084.8|13075.5|13074.5|13090.1|13089.1|13074|13073|678
1676035200000|2023-02-10 13:20:00|13076.2|13075.2|13080.2|13079.2|13084.1|13083.1|13073.9|13072.9|738
1676035500000|2023-02-10 13:25:00|13080|13079|13067.1|13066.1|13080|13079|13062.8|13061.6|643
1676035800000|2023-02-10 13:30:00|13067.4|13066.4|13077.1|13076.1|13079.8|13078.6|13067.4|13066.4|918
1676036100000|2023-02-10 13:35:00|13077|13076|13070.8|13069.3|13079.7|13078.7|13068.5|13067.5|737
1676036400000|2023-02-10 13:40:00|13070.9|13070|13071|13070|13077|13076|13068.4|13067.6|855
1676036700000|2023-02-10 13:45:00|13070.6|13069.6|13063.7|13062.7|13078.3|13076.9|13062.2|13061.2|772
1676037000000|2023-02-10 13:50:00|13062.7|13061.7|13065.6|13064.6|13070.4|13069.4|13058.6|13057.6|818
1676037300000|2023-02-10 13:55:00|13065.5|13064.5|13072.6|13071.1|13072.6|13071.4|13063|13061.6|693
1676037600000|2023-02-10 14:00:00|13072.3|13071.3|13074.9|13073.9|13080.4|13079.4|13071.4|13070.1|794
1676037900000|2023-02-10 14:05:00|13075.3|13074.3|13071.8|13070.8|13075.5|13074.3|13066.3|13064.7|757
1676038200000|2023-02-10 14:10:00|13072|13071|13066.7|13065.1|13076|13074.5|13063.8|13062.4|840
1676038500000|2023-02-10 14:15:00|13066.3|13065.2|13073.2|13071.5|13077.3|13075.9|13065.5|13064.4|801
1676038800000|2023-02-10 14:20:00|13073.1|13071.6|13072.5|13071.5|13075.2|13074.1|13068.3|13067.3|720
1676039100000|2023-02-10 14:25:00|13073.4|13072.4|13080.5|13079.5|13084.4|13083.4|13072.7|13071.7|761
1676039400000|2023-02-10 14:30:00|13080.9|13079.9|13082.3|13081.3|13085.5|13084.5|13076.1|13074.9|1005
1676039700000|2023-02-10 14:35:00|13082.4|13081.4|13083.8|13082.8|13086.1|13085.1|13076.3|13075.3|720
1676040000000|2023-02-10 14:40:00|13083.9|13082.9|13095.1|13094.1|13099.1|13098.1|13082.5|13081.5|741
1676040300000|2023-02-10 14:45:00|13095.3|13094.3|13084.1|13083.1|13096.4|13095.4|13083|13082|696
1676040600000|2023-02-10 14:50:00|13084.2|13082.6|13102.2|13101.2|13103.2|13102.2|13084|13082.6|803
1676040900000|2023-02-10 14:55:00|13102.4|13101.4|13102.3|13099.7|13110.1|13109.1|13095.5|13094.2|784
1676041200000|2023-02-10 15:00:00|13107.5|13102.9|13115.9|13114.9|13126.7|13124.2|13107.5|13102.9|1167
1676041500000|2023-02-10 15:05:00|13116.6|13115.1|13120.9|13119.9|13124.2|13123.2|13112.3|13111.3|956
1676041800000|2023-02-10 15:10:00|13120.7|13119.7|13119|13118|13122.7|13121.7|13109.5|13108.4|885
1676042100000|2023-02-10 15:15:00|13118.8|13117.8|13115.4|13114.4|13119.1|13117.9|13111.1|13110.1|831
1676042400000|2023-02-10 15:20:00|13115.5|13114.5|13111.1|13110.1|13116.9|13115.9|13107.6|13106.4|878
1676042700000|2023-02-10 15:25:00|13111.2|13110.2|13114.3|13113.3|13121|13119.7|13106.9|13105.9|734
1676043000000|2023-02-10 15:30:00|13114.4|13113.4|13114.5|13113.5|13116.8|13115.8|13110.3|13109.3|717
1676043300000|2023-02-10 15:35:00|13114.6|13113.6|13115.2|13114.2|13116.2|13115.2|13108.6|13107.5|737
1676043600000|2023-02-10 15:40:00|13115.1|13114.1|13125.3|13124.3|13126.8|13125.8|13115.1|13114.1|639
1676043900000|2023-02-10 15:45:00|13125.4|13124.4|13133.9|13132.9|13134.1|13133.1|13123.2|13122.2|610
1676044200000|2023-02-10 15:50:00|13134.1|13133.1|13132.6|13131.6|13140.6|13139.6|13132.2|13131.2|690
1676044500000|2023-02-10 15:55:00|13132.7|13131.7|13133.4|13132.4|13136|13135|13129.1|13128|598
1676044800000|2023-02-10 16:00:00|13133.5|13132.5|13132.6|13131.6|13138.6|13137.6|13132.5|13131.5|513
1676045100000|2023-02-10 16:05:00|13132.7|13131.7|13137.2|13136.2|13137.7|13136.7|13130.5|13129.5|497
1676045400000|2023-02-10 16:10:00|13137.1|13136.1|13142|13141|13145.8|13144.8|13136.8|13135.8|536
1676045700000|2023-02-10 16:15:00|13142.1|13141.1|13146.2|13145.2|13148.1|13147.1|13142|13141|539
1676046000000|2023-02-10 16:20:00|13145.7|13144.7|13142.7|13141.7|13146.8|13145.8|13140.1|13139|474
1676046300000|2023-02-10 16:25:00|13142.8|13141.8|13144.7|13143.7|13147.6|13146.6|13141.1|13140|561
1676046600000|2023-02-10 16:30:00|13144.8|13143.8|13144|13143|13146.3|13145.3|13141.1|13140.1|640
1676046900000|2023-02-10 16:35:00|13144.1|13143.1|13145|13144|13145.5|13144.5|13141.1|13140.1|650
1676047200000|2023-02-10 16:40:00|13144.9|13143.9|13150.7|13149.7|13152.6|13151.6|13144.2|13143.2|530
1676047500000|2023-02-10 16:45:00|13150.8|13149.8|13150.7|13149.7|13155.3|13154.3|13150.5|13149.5|513
1676047800000|2023-02-10 16:50:00|13150.8|13149.8|13153.5|13152.5|13158.1|13157.1|13150.6|13149.5|510
1676048100000|2023-02-10 16:55:00|13153.4|13152.4|13151.5|13150.5|13154.3|13153.3|13146.3|13145.1|594
1676048400000|2023-02-10 17:00:00|13151.6|13150.1|13147.9|13146.9|13152.3|13151.3|13145.2|13143.9|624
1676048700000|2023-02-10 17:05:00|13147.8|13146.8|13148.5|13147.5|13150|13149|13143.7|13142.7|343
1676049000000|2023-02-10 17:10:00|13148.4|13147.4|13149.9|13148.9|13153.5|13152.6|13148.4|13147.4|363
1676049300000|2023-02-10 17:15:00|13149.7|13148.7|13147.4|13146.4|13151.5|13150.5|13146.1|13144.8|511
1676049600000|2023-02-10 17:20:00|13147.2|13146.2|13144.5|13143.5|13149.3|13147.9|13143.7|13142.6|475
1676049900000|2023-02-10 17:25:00|13144.4|13143.4|13145|13144|13149.5|13148.5|13143.7|13142.7|441
1676050200000|2023-02-10 17:30:00|13144.9|13143.9|13143.8|13142.8|13147.5|13146.5|13141.1|13140.1|527
1676050500000|2023-02-10 17:35:00|13144|13143|13145.8|13144.8|13147.8|13146.8|13143.4|13142.3|443
1676050800000|2023-02-10 17:40:00|13145.7|13144.7|13143.8|13142.8|13146.5|13145.4|13143.1|13141.9|364
1676051100000|2023-02-10 17:45:00|13143.7|13142.7|13143.9|13142.9|13146.9|13145.9|13140.6|13139.6|329
1676051400000|2023-02-10 17:50:00|13143.8|13142.8|13147.4|13146.4|13149.3|13148.3|13143.7|13142.7|455
1676051700000|2023-02-10 17:55:00|13147.5|13146.5|13150.1|13149.1|13152.7|13151.6|13147|13146|365
1676052000000|2023-02-10 18:00:00|13150.3|13149.3|13148.6|13147.6|13151.6|13150.6|13148.5|13147.5|329
1676052300000|2023-02-10 18:05:00|13148.5|13147.5|13146.4|13145.4|13149.6|13148.4|13146|13144.9|363
1676052600000|2023-02-10 18:10:00|13146.3|13145.3|13148.5|13147.5|13150.7|13149.7|13144.6|13143.3|464
1676052900000|2023-02-10 18:15:00|13148.4|13147.4|13145.7|13144.7|13149.4|13148.2|13143.7|13142.7|326
1676053200000|2023-02-10 18:20:00|13146.3|13145.3|13147.5|13146.5|13148|13146.9|13144.9|13143.9|390
1676053500000|2023-02-10 18:25:00|13147.6|13146.6|13146.7|13145.7|13148.7|13147.7|13144.4|13143.4|329
1676053800000|2023-02-10 18:30:00|13146.6|13145.6|13147.6|13146.6|13148.1|13147.1|13145|13144|347
1676054100000|2023-02-10 18:35:00|13147.5|13146.5|13152.5|13151.5|13153|13152.3|13146.3|13145.3|318
1676054400000|2023-02-10 18:40:00|13152.6|13151.6|13155.4|13154.4|13156.1|13155.1|13152.6|13151.6|306
1676054700000|2023-02-10 18:45:00|13155.5|13154.5|13152.3|13151.3|13155.8|13154.8|13150.4|13149.4|366
1676055000000|2023-02-10 18:50:00|13152.5|13151.5|13150.9|13149.9|13152.8|13151.8|13149.6|13148.6|297
1676055300000|2023-02-10 18:55:00|13151|13150|13155.8|13154.8|13157.3|13156.2|13151|13150|263
1676055600000|2023-02-10 19:00:00|13155.7|13154.7|13158.7|13157.7|13159.7|13158.7|13154.8|13153.8|348
1676055900000|2023-02-10 19:05:00|13158.6|13157.6|13159.7|13158.7|13160.5|13159.5|13158|13157|389
1676056200000|2023-02-10 19:10:00|13159.8|13158.8|13157.2|13156.2|13160|13159.2|13156.2|13155.2|358
1676056500000|2023-02-10 19:15:00|13157.1|13156.1|13155.1|13154.1|13158.9|13157.9|13153.7|13152.8|400
1676056800000|2023-02-10 19:20:00|13155|13154|13150.8|13149.8|13155.9|13154.9|13150.7|13149.7|257
1676057100000|2023-02-10 19:25:00|13150.7|13149.7|13148.9|13147.9|13150.8|13149.8|13148.3|13147.3|281
1676057400000|2023-02-10 19:30:00|13148.8|13147.8|13150.8|13149.8|13153|13151.9|13147.7|13146.7|327
1676057700000|2023-02-10 19:35:00|13151.1|13150.1|13150.4|13149.4|13153.9|13152.9|13149.9|13149|388
1676058000000|2023-02-10 19:40:00|13150.3|13149.3|13149.8|13148.8|13151.1|13150.1|13149.1|13147.9|311
1676058300000|2023-02-10 19:45:00|13149.9|13148.9|13150.1|13149.1|13153.1|13152.1|13149.8|13148.8|375
1676058600000|2023-02-10 19:50:00|13150.5|13149.5|13150.3|13149.3|13154.3|13153.3|13150|13149|345
1676058900000|2023-02-10 19:55:00|13150.2|13149.2|13151.6|13150.6|13151.6|13150.6|13147.8|13146.8|332
1676059200000|2023-02-10 20:00:00|13151.7|13150.7|13152.9|13151.4|13154.2|13152.9|13150.1|13148.8|649
1676059500000|2023-02-10 20:05:00|13153.1|13151.3|13150.4|13149.4|13153.2|13151.9|13150|13148.7|422
1676059800000|2023-02-10 20:10:00|13150.3|13149.3|13149.3|13148.3|13151.6|13150.3|13149|13147.9|381
1676060100000|2023-02-10 20:15:00|13149.7|13148.1|13144.2|13143.2|13149.7|13148.5|13143.7|13142.6|370
1676060400000|2023-02-10 20:20:00|13143.8|13142.8|13145.4|13144.4|13146.2|13145.1|13143.7|13142.7|314
1676060700000|2023-02-10 20:25:00|13145.5|13144.5|13143.9|13142.9|13145.8|13144.8|13143.7|13142.7|200
1676061000000|2023-02-10 20:30:00|13143.8|13142.8|13144.6|13143.6|13146.4|13144.9|13143.7|13142.5|298
1676061300000|2023-02-10 20:35:00|13144.7|13143.7|13142.2|13141.2|13146|13144.7|13141.9|13140.6|292
1676061600000|2023-02-10 20:40:00|13142.1|13141.1|13140.3|13139.3|13143.2|13142|13140.2|13139.2|283
1676061900000|2023-02-10 20:45:00|13140.6|13139.1|13140.9|13139.9|13142.2|13140.9|13139.2|13138.1|336
1676062200000|2023-02-10 20:50:00|13141|13140|13139.6|13138.6|13142.1|13141.1|13139.1|13137.8|381
1676062500000|2023-02-10 20:55:00|13139.7|13138.7|13142.2|13140.4|13142.3|13140.8|13139.3|13138|295
1676062800000|2023-02-10 21:00:00|13142|13141|13144.6|13143.6|13146.3|13145.3|13140.9|13139.4|452
1676063100000|2023-02-10 21:05:00|13144.7|13143.7|13142.8|13141.8|13146.7|13145.7|13141.2|13140.2|224
1676063400000|2023-02-10 21:10:00|13142.9|13141.9|13141.9|13140.9|13143.7|13142.7|13140.9|13139.9|191
1676063700000|2023-02-10 21:15:00|13141.8|13140.8|13143.2|13142.2|13143.9|13142.9|13141.1|13140.1|136
1676064000000|2023-02-10 21:20:00|13143.1|13142.1|13143.6|13142.6|13144.1|13143.1|13141.9|13140.9|137
1676064300000|2023-02-10 21:25:00|13143.7|13142.7|13143.4|13142.4|13143.9|13142.9|13141|13140|142
1676064600000|2023-02-10 21:30:00|13143.3|13142.3|13143.2|13142.2|13144.3|13143.3|13142|13141|178
1676064900000|2023-02-10 21:35:00|13143.1|13142.1|13142.7|13141.7|13143.2|13142.2|13142.6|13141.6|95
1676065200000|2023-02-10 21:40:00|13142.8|13141.8|13139.4|13138.4|13143.5|13142.5|13139.4|13138.4|99
1676065500000|2023-02-10 21:45:00|13139.2|13138.2|13139.1|13138.1|13139.9|13138.9|13137.2|13136.2|193
1676065800000|2023-02-10 21:50:00|13139.7|13138.7|13138.5|13137.5|13141.1|13140.1|13138.5|13137.5|203
1676066100000|2023-02-10 21:55:00|13138.9|13137.9|13143.6|13142.6|13153.4|13147.4|13138.9|13137.4|319
1676235600000|2023-02-12 21:00:00|13148.3|13137.7|13147.5|13135.5|13148.3|13138.2|13145.3|13135.5|5
1676235900000|2023-02-12 21:05:00|13148.3|13137.7|13148.3|13137.7|13148.3|13138.2|13145.3|13137.7|7
1676236200000|2023-02-12 21:10:00|13141|13129|13140|13128|13143.5|13131.5|13140|13128|12
1676236800000|2023-02-12 21:20:00|13143.5|13131.5|13144.2|13132.2|13144.2|13133.7|13140|13128|8
1676237100000|2023-02-12 21:25:00|13140|13128|13140.3|13128.3|13143.5|13131.5|13131.6|13122.5|13
1676237400000|2023-02-12 21:30:00|13140.5|13128.5|13140.5|13128.5|13140.5|13128.5|13139.5|13127.5|13
1676237700000|2023-02-12 21:35:00|13140|13128|13140.2|13128.2|13140.8|13128.8|13136.7|13124.7|16
1676238000000|2023-02-12 21:40:00|13140|13128|13140|13128|13140|13128|13140|13128|1
1676238600000|2023-02-12 21:50:00|13137.5|13125.5|13136.4|13124.4|13140|13128|13117.2|13105.2|12
1676238900000|2023-02-12 21:55:00|13136.5|13124.5|13139.9|13127.9|13139.9|13127.9|13136.1|13124.1|6
1676239200000|2023-02-12 22:00:00|13136.1|13124.1|13142.1|13133.9|13143|13134.1|13131.7|13119.7|19
1676239500000|2023-02-12 22:05:00|13142.3|13133|13145.9|13135.7|13147.8|13135.8|13142.1|13130.5|11
1676239800000|2023-02-12 22:10:00|13143.8|13131.8|13146.8|13137.6|13147.6|13137.7|13143.8|13131.8|13
1676240100000|2023-02-12 22:15:00|13144.6|13135.2|13149.9|13138.1|13151.2|13140.1|13144.6|13133.5|51
1676240400000|2023-02-12 22:20:00|13148.8|13138.6|13147.3|13136.9|13150.3|13139|13147.3|13136.9|27
1676240700000|2023-02-12 22:25:00|13146.8|13139|13150.2|13144.2|13152.9|13146.9|13145.3|13137.4|38
1676241000000|2023-02-12 22:30:00|13150.1|13144.1|13145.4|13139.8|13150.5|13144.5|13145.4|13139.8|43
1676241300000|2023-02-12 22:35:00|13146.5|13140.5|13147.5|13141.5|13147.6|13141.6|13145.4|13139.8|44
1676241600000|2023-02-12 22:40:00|13146.2|13141.3|13147.4|13141.6|13147.7|13141.7|13146.2|13140.9|41
1676241900000|2023-02-12 22:45:00|13147.5|13141|13147.3|13141.6|13147.9|13141.9|13147|13141|33
1676242200000|2023-02-12 22:50:00|13147.6|13140.8|13147.3|13141.3|13147.6|13141.6|13146.8|13140.8|30
1676242500000|2023-02-12 22:55:00|13147.2|13141.6|13147.1|13141.6|13147.9|13141.9|13146.9|13140.9|41
1676242800000|2023-02-12 23:00:00|13147.6|13141.4|13155.8|13153.2|13157.1|13154.3|13144.9|13138.9|392
1676243100000|2023-02-12 23:05:00|13155.6|13153.4|13150.3|13147.9|13155.6|13153.4|13149.3|13146.6|182
1676243400000|2023-02-12 23:10:00|13150.7|13147.8|13152.9|13151.1|13153.4|13151.1|13147.9|13146.7|370
1676243700000|2023-02-12 23:15:00|13153.1|13151|13156.7|13155|13158.4|13156.4|13151|13149.5|388
1676244000000|2023-02-12 23:20:00|13156.8|13155.1|13160.7|13159|13162.8|13160.6|13155.4|13154.1|453
1676244300000|2023-02-12 23:25:00|13160.8|13158.6|13165.4|13163.4|13165.6|13163.7|13156.3|13154.8|502
1676244600000|2023-02-12 23:30:00|13164.6|13162.9|13158.2|13156.5|13166.2|13164.4|13157.6|13156|467
1676244900000|2023-02-12 23:35:00|13158.5|13156.7|13160|13158.2|13162.6|13160.8|13158.4|13156.6|327
1676245200000|2023-02-12 23:40:00|13160.2|13158.3|13156.4|13154.6|13161.7|13159.7|13155.8|13154.4|344
1676245500000|2023-02-12 23:45:00|13155.4|13153.6|13157.7|13155.7|13158.3|13156.5|13152.7|13151.3|387
1676245800000|2023-02-12 23:50:00|13157.5|13155.8|13157.6|13156.1|13158.9|13157.5|13153.7|13152.3|338
1676246100000|2023-02-12 23:55:00|13157.4|13156.4|13156.5|13154.8|13158.7|13157.4|13155|13153.4|579
1676246400000|2023-02-13 00:00:00|13156.4|13154.7|13151.5|13150.5|13159|13157.6|13145.5|13144.1|616
1676246700000|2023-02-13 00:05:00|13151.8|13150.3|13158.3|13156.8|13158.3|13157|13151.5|13150|632
1676247000000|2023-02-13 00:10:00|13158.2|13156.6|13162.7|13161.1|13164.1|13163.1|13157|13155.6|733
1676247300000|2023-02-13 00:15:00|13162.4|13160.8|13160.3|13159.3|13163.8|13162.5|13157.7|13156.1|613
1676247600000|2023-02-13 00:20:00|13160.6|13159.1|13160|13158.4|13160.6|13159.3|13156.7|13155.7|459
1676247900000|2023-02-13 00:25:00|13159.6|13158.6|13157.3|13155.7|13163.4|13162.3|13155.9|13154.7|439
1676248200000|2023-02-13 00:30:00|13156.8|13155.8|13158.2|13157.2|13159.8|13158.5|13155.2|13154.2|412
1676248500000|2023-02-13 00:35:00|13158|13157|13164.1|13163.1|13167.4|13166.1|13157.8|13156.3|435
1676248800000|2023-02-13 00:40:00|13163.6|13162.6|13165.5|13164.5|13167.1|13165.8|13160.7|13159.7|406
1676249100000|2023-02-13 00:45:00|13165.4|13164.4|13160.1|13159.1|13166.9|13165.9|13160.1|13158.8|417
1676249400000|2023-02-13 00:50:00|13160.4|13159.4|13171.6|13169.7|13172.4|13170.8|13149|13148|789
1676249700000|2023-02-13 00:55:00|13171.1|13170|13170.4|13169.4|13174.8|13173.8|13169.7|13168.2|566
1676250000000|2023-02-13 01:00:00|13170.3|13169.3|13175.1|13173.4|13178|13176.8|13166.8|13165.6|550
1676250300000|2023-02-13 01:05:00|13175|13173.3|13171.1|13170.1|13177|13175.3|13169.8|13168.8|531
1676250600000|2023-02-13 01:10:00|13171.2|13170.2|13172.4|13171.4|13176.2|13175|13169.7|13168.5|355
1676250900000|2023-02-13 01:15:00|13172.3|13171.3|13175.1|13174.1|13176|13175|13169.6|13168.5|407
1676251200000|2023-02-13 01:20:00|13175.5|13174.5|13181.8|13180.8|13184.2|13183|13174.9|13173.7|473
1676251500000|2023-02-13 01:25:00|13182|13180.5|13183|13182|13183.5|13182.5|13177.9|13176.6|494
1676251800000|2023-02-13 01:30:00|13183.1|13182.1|13190.4|13189.4|13194.6|13193|13182.6|13181.6|750
1676252100000|2023-02-13 01:35:00|13190.5|13189.5|13179.5|13178|13190.5|13189.5|13179.1|13178|597
1676252400000|2023-02-13 01:40:00|13179|13177.9|13175.4|13174.4|13180.7|13179.7|13174.2|13172.9|466
1676252700000|2023-02-13 01:45:00|13175.3|13174.3|13176|13175|13176.4|13175.2|13171.9|13170.9|434
1676253000000|2023-02-13 01:50:00|13175.9|13174.9|13170|13169|13176.7|13175.7|13165.7|13164.7|542
1676253300000|2023-02-13 01:55:00|13170.1|13169.1|13168.7|13167.7|13171.2|13170.1|13166.1|13165.1|407
1676253600000|2023-02-13 02:00:00|13168.8|13167.8|13170.3|13169.3|13171.1|13170.1|13166.3|13165|409
1676253900000|2023-02-13 02:05:00|13170.5|13168.9|13176.3|13175.3|13176.8|13175.5|13170|13168.7|362
1676254200000|2023-02-13 02:10:00|13176.4|13174.9|13178.2|13177.2|13178.7|13177.4|13175.9|13174.8|309
1676254500000|2023-02-13 02:15:00|13178.1|13177.1|13168.6|13167|13178.9|13177.9|13168|13166.7|462
1676254800000|2023-02-13 02:20:00|13168.5|13166.9|13172|13171|13172.3|13171.3|13166.5|13165.5|387
1676255100000|2023-02-13 02:25:00|13172.1|13171.1|13173.9|13172.9|13177.8|13176.7|13172.1|13171.1|238
1676255400000|2023-02-13 02:30:00|13174.1|13173.1|13177.4|13176.4|13178.3|13177.3|13174.1|13173.1|282
1676255700000|2023-02-13 02:35:00|13177.3|13176.3|13183.9|13182.9|13183.9|13182.9|13176.9|13175.9|280
1676256000000|2023-02-13 02:40:00|13184|13183|13182.7|13181.7|13184.3|13183|13181.9|13180.9|301
1676256300000|2023-02-13 02:45:00|13182.6|13181.6|13178.2|13177.2|13182.8|13181.8|13178.2|13177.2|232
1676256600000|2023-02-13 02:50:00|13178.6|13177.6|13178.3|13177.3|13179|13178|13176.7|13175.5|282
1676256900000|2023-02-13 02:55:00|13178.4|13177.4|13174.7|13173.7|13178.4|13177.4|13173.4|13172.4|298
1676257200000|2023-02-13 03:00:00|13174.8|13173.8|13179.8|13178.8|13181.9|13180.8|13174.8|13173.7|371
1676257500000|2023-02-13 03:05:00|13179.7|13178.2|13181.8|13180.8|13182.5|13181.2|13176.9|13175.9|307
1676257800000|2023-02-13 03:10:00|13181.9|13180.9|13188|13187|13191.2|13190.2|13181.3|13180.3|442
1676258100000|2023-02-13 03:15:00|13188.1|13187.1|13185|13184|13189.8|13188.6|13184.2|13183|396
1676258400000|2023-02-13 03:20:00|13185.1|13184.1|13191.9|13190.9|13194.9|13193.9|13185.1|13184.1|438
1676258700000|2023-02-13 03:25:00|13192|13191|13192.1|13191.1|13193.6|13192.3|13189.1|13187.6|454
1676259000000|2023-02-13 03:30:00|13192.5|13190.8|13188.8|13187.8|13195.4|13194|13187.2|13186|431
1676259300000|2023-02-13 03:35:00|13188.9|13187.9|13188.3|13187.3|13190.5|13189.3|13186.9|13185.9|342
1676259600000|2023-02-13 03:40:00|13188.5|13187.5|13199|13198|13199.1|13198.1|13188.4|13187.2|410
1676259900000|2023-02-13 03:45:00|13199.1|13198.1|13202.2|13201.2|13202.2|13201.2|13198.1|13197.1|354
1676260200000|2023-02-13 03:50:00|13202.6|13201.6|13206.5|13205.5|13214.2|13213.2|13202.6|13201.6|665
1676260500000|2023-02-13 03:55:00|13206.4|13205.4|13203.3|13202.3|13207.2|13206.2|13201.8|13200.6|445
1676260800000|2023-02-13 04:00:00|13203.2|13202.2|13210.1|13209.1|13211|13210|13203.2|13202.2|338
1676261100000|2023-02-13 04:05:00|13210.2|13209.2|13208.4|13207.4|13212|13211|13205.4|13204.4|391
1676261400000|2023-02-13 04:10:00|13208.8|13207.8|13214.5|13213.5|13216.3|13215.3|13208.7|13207.5|423
1676261700000|2023-02-13 04:15:00|13214.6|13213.6|13215.3|13214.3|13218|13217|13211.1|13210|414
1676262000000|2023-02-13 04:20:00|13215.2|13214.2|13216.8|13215.8|13217.3|13216.3|13214.3|13213.3|356
1676262300000|2023-02-13 04:25:00|13216.9|13215.9|13214.6|13213.6|13218.1|13216.8|13211.7|13210.4|369
1676262600000|2023-02-13 04:30:00|13215.1|13214|13215.2|13214.2|13216.8|13215.8|13211.5|13210.3|439
1676262900000|2023-02-13 04:35:00|13215.6|13214.6|13213.5|13212.5|13216.5|13215.3|13210.9|13209.9|304
1676263200000|2023-02-13 04:40:00|13213.3|13212.3|13213.1|13211.5|13214.2|13212.9|13211.6|13210.6|359
1676263500000|2023-02-13 04:45:00|13212.9|13211.6|13211|13210|13213.9|13212.7|13210.3|13209.2|427
1676263800000|2023-02-13 04:50:00|13211.1|13210.1|13210.3|13209.3|13211.9|13210.6|13206.2|13205.2|442
1676264100000|2023-02-13 04:55:00|13210.4|13209.4|13214.3|13213.3|13214.8|13213.8|13209.5|13208.3|435
1676264400000|2023-02-13 05:00:00|13214.4|13213.4|13215.4|13214.4|13221.5|13220.5|13213.7|13212.7|413
1676264700000|2023-02-13 05:05:00|13215.1|13214.1|13218|13217|13220.1|13219.1|13211.8|13210.8|441
1676265000000|2023-02-13 05:10:00|13218.4|13216.8|13218.3|13217.3|13219.6|13218.6|13215.6|13214.6|345
1676265300000|2023-02-13 05:15:00|13218.5|13217.5|13212.2|13211.2|13219.8|13218.8|13211.7|13210.7|335
1676265600000|2023-02-13 05:20:00|13212.3|13211.3|13217.2|13216.2|13218.9|13217.9|13211.2|13210.1|346
1676265900000|2023-02-13 05:25:00|13217.7|13216.7|13212.5|13211.5|13219.8|13218.8|13212.2|13211.3|368
1676266200000|2023-02-13 05:30:00|13212.4|13211.4|13216.4|13215.4|13219.2|13218.1|13212.3|13211.3|381
1676266500000|2023-02-13 05:35:00|13216.5|13215.5|13216.7|13215.7|13217.4|13216.4|13214.3|13213.3|286
1676266800000|2023-02-13 05:40:00|13216.9|13215.9|13214.6|13213.6|13217.8|13216.8|13213.2|13212.2|319
1676267100000|2023-02-13 05:45:00|13214.3|13213.3|13214.3|13213.3|13216.5|13215.5|13213.5|13212.5|325
1676267400000|2023-02-13 05:50:00|13215.1|13214.1|13220.8|13219.3|13222.1|13221.1|13215.1|13214.1|410
1676267700000|2023-02-13 05:55:00|13220.9|13219.2|13219.4|13218.4|13221.9|13220.9|13214.7|13213.7|394
1676268000000|2023-02-13 06:00:00|13219.5|13218.5|13215.7|13214.7|13220.6|13219.6|13213.1|13212.1|572
1676268300000|2023-02-13 06:05:00|13215.9|13214.9|13217.9|13216.9|13220.9|13219.9|13215.7|13214.7|511
1676268600000|2023-02-13 06:10:00|13217.8|13216.8|13226.6|13225.6|13228.4|13227.4|13217.7|13216.7|467
1676268900000|2023-02-13 06:15:00|13226.7|13225.7|13228.3|13227.3|13231|13230|13223.8|13222.8|459
1676269200000|2023-02-13 06:20:00|13228.4|13227.4|13227.8|13226.8|13229.9|13228.9|13226.8|13225.8|418
1676269500000|2023-02-13 06:25:00|13227.2|13226.2|13224.4|13223.4|13230.2|13229.1|13221.4|13220.2|445
1676269800000|2023-02-13 06:30:00|13224.3|13223.3|13222|13221|13225.8|13224.8|13219.7|13218.7|517
1676270100000|2023-02-13 06:35:00|13222.1|13221.1|13220.8|13219.8|13224.1|13223|13220.3|13219.1|330
1676270400000|2023-02-13 06:40:00|13221.2|13220.2|13216|13215|13221.7|13220.4|13211.6|13210|534
1676270700000|2023-02-13 06:45:00|13215.9|13214.9|13215.1|13214.1|13218.9|13217.8|13214.2|13212.8|405
1676271000000|2023-02-13 06:50:00|13215.2|13214.2|13219.2|13218.2|13220.2|13219.1|13213.1|13212|452
1676271300000|2023-02-13 06:55:00|13219.6|13218.6|13223.1|13222.1|13223.4|13222.4|13217.1|13216.1|418
1676271600000|2023-02-13 07:00:00|13223.5|13221.9|13226.8|13225.8|13229|13228|13222.1|13221.1|542
1676271900000|2023-02-13 07:05:00|13226.7|13225.7|13222.1|13221.1|13227.5|13226.5|13222.1|13220.8|443
1676272200000|2023-02-13 07:10:00|13222.4|13220.9|13222.9|13221.9|13225.5|13224.6|13219.5|13218.4|494
1676272500000|2023-02-13 07:15:00|13222.8|13221.8|13221.7|13221|13223.7|13222.7|13219|13218|497
1676272800000|2023-02-13 07:20:00|13221.9|13220.9|13214.9|13213.9|13222|13221|13213.1|13212.1|521
1676273100000|2023-02-13 07:25:00|13214.8|13213.8|13205.8|13204.2|13214.9|13213.9|13205.3|13203.9|407
1676273400000|2023-02-13 07:30:00|13205.5|13204.5|13208.9|13207.9|13211.3|13210.3|13202.5|13201.4|589
1676273700000|2023-02-13 07:35:00|13209.2|13208.2|13205.3|13203.8|13211.1|13209.9|13202|13200.8|564
1676274000000|2023-02-13 07:40:00|13205.2|13203.7|13206.9|13205.4|13207.5|13206.5|13203.5|13202.5|468
1676274300000|2023-02-13 07:45:00|13207|13205.7|13210.9|13209.9|13212.4|13211.4|13204.4|13203.5|452
1676274600000|2023-02-13 07:50:00|13210.5|13209.5|13212.3|13211.3|13213.1|13212.1|13207.2|13206.2|489
1676274900000|2023-02-13 07:55:00|13212.4|13211.4|13213.7|13213|13213.7|13213|13209|13208.3|455
1676275200000|2023-02-13 08:00:00|13213.4|13212.7|13223.3|13222.3|13224.9|13223.9|13213.3|13212.4|658
1676275500000|2023-02-13 08:05:00|13223.1|13222.1|13221.1|13220.1|13224.1|13223.1|13217.2|13216.2|504
1676275800000|2023-02-13 08:10:00|13221.3|13220.3|13220.9|13219.9|13225.4|13224.6|13217.9|13216.9|540
1676276100000|2023-02-13 08:15:00|13221.1|13220.1|13237.1|13236.1|13237.9|13236.9|13220.4|13219.4|707
1676276400000|2023-02-13 08:20:00|13236.9|13235.9|13243.6|13242.6|13244.1|13243.1|13233.7|13232.9|649
1676276700000|2023-02-13 08:25:00|13243.8|13242.8|13244.5|13243.5|13247.1|13246.2|13242|13241|623
1676277000000|2023-02-13 08:30:00|13244.6|13243.6|13242.1|13241.1|13248.3|13247.3|13241.4|13240.4|674
1676277300000|2023-02-13 08:35:00|13242|13241|13243.9|13242.9|13243.9|13242.9|13236.7|13235.9|578
1676277600000|2023-02-13 08:40:00|13243.8|13242.8|13243.8|13242.8|13249.3|13248.6|13243.7|13242.7|521
1676277900000|2023-02-13 08:45:00|13243.7|13242.7|13239.6|13238.6|13243.7|13242.7|13238.2|13237.4|475
1676278200000|2023-02-13 08:50:00|13239.5|13238.5|13238|13237|13241.7|13240.7|13237|13236|502
1676278500000|2023-02-13 08:55:00|13238.1|13237.1|13244.6|13243.6|13245.3|13244.3|13236.6|13235.8|467
1676278800000|2023-02-13 09:00:00|13244.7|13243.7|13245.1|13244.1|13246.4|13245.4|13241.8|13240.8|520
1676279100000|2023-02-13 09:05:00|13244.5|13243.5|13240.3|13239.3|13245.2|13244.2|13239.9|13239|510
1676279400000|2023-02-13 09:10:00|13240.4|13239.4|13240.1|13239.4|13243.8|13242.8|13239.2|13238.3|459
1676279700000|2023-02-13 09:15:00|13240.3|13239.3|13243.6|13242.6|13243.9|13242.9|13238.9|13238.1|502
1676280000000|2023-02-13 09:20:00|13243.5|13242.5|13247.7|13246.7|13251.4|13250.4|13242.9|13241.9|435
1676280300000|2023-02-13 09:25:00|13247.4|13246.9|13257.8|13256.8|13259.6|13258.6|13244.8|13243.8|478
1676280600000|2023-02-13 09:30:00|13258.1|13256.6|13264.1|13263.1|13264.9|13263.9|13257.7|13256.3|519
1676280900000|2023-02-13 09:35:00|13263.9|13262.9|13265.1|13264.1|13267.1|13266.1|13262.4|13261.4|556
1676281200000|2023-02-13 09:40:00|13265.2|13264.2|13268.3|13267.3|13269.4|13268.4|13264.7|13263.7|446
1676281500000|2023-02-13 09:45:00|13268.4|13267.4|13270.9|13269.9|13272|13271.1|13266|13265.2|358
1676281800000|2023-02-13 09:50:00|13271|13270|13275.2|13274.2|13277.4|13276.4|13270.2|13269.2|503
1676282100000|2023-02-13 09:55:00|13275.3|13274.3|13268.9|13267.9|13275.4|13274.4|13264.3|13263.3|491
1676282400000|2023-02-13 10:00:00|13269.3|13268.3|13261.4|13260.4|13270.7|13269.6|13259.3|13258.5|510
1676282700000|2023-02-13 10:05:00|13261.3|13260.3|13264.7|13263.7|13265.2|13264.3|13259.2|13258.2|381
1676283000000|2023-02-13 10:10:00|13264.2|13263.5|13269.2|13268.2|13269.8|13268.8|13261.1|13260.1|434
1676283300000|2023-02-13 10:15:00|13269.3|13268.3|13271.9|13270.9|13273|13272|13269.2|13267.9|486
1676283600000|2023-02-13 10:20:00|13271.8|13270.8|13268.5|13267.5|13272.2|13271.2|13268|13267|425
1676283900000|2023-02-13 10:25:00|13268.4|13267.4|13258.9|13257.9|13268.4|13267.4|13254|13253|424
1676284200000|2023-02-13 10:30:00|13258.8|13257.8|13253.6|13252.6|13260.4|13259.4|13253.6|13252.6|332
1676284500000|2023-02-13 10:35:00|13253.5|13252.5|13258.5|13257.5|13259.8|13258.8|13253|13252|429
1676284800000|2023-02-13 10:40:00|13258.6|13257.6|13257|13256|13258.9|13257.9|13252|13251.1|355
1676285100000|2023-02-13 10:45:00|13256.6|13255.6|13254.3|13253.3|13258.7|13257.7|13253.6|13252.8|315
1676285400000|2023-02-13 10:50:00|13254.2|13253.2|13253.4|13252.4|13258.2|13257.2|13252.2|13251.2|452
1676285700000|2023-02-13 10:55:00|13253.3|13252.3|13256.8|13255.8|13258.7|13257.8|13253.3|13252.3|478
1676286000000|2023-02-13 11:00:00|13256.7|13255.7|13252.2|13251.2|13258.1|13257.3|13251.6|13250.6|490
1676286300000|2023-02-13 11:05:00|13252.1|13251.1|13255.8|13254.8|13258|13257|13251.2|13250.2|423
1676286600000|2023-02-13 11:10:00|13256|13255|13251.8|13250.8|13259.4|13258.7|13251.7|13250.7|476
1676286900000|2023-02-13 11:15:00|13252|13251|13256.1|13255.1|13258.6|13257.6|13252|13251|352
1676287200000|2023-02-13 11:20:00|13256|13255|13257.9|13256.9|13259.4|13258.4|13253.3|13252.3|259
1676287500000|2023-02-13 11:25:00|13258|13257|13257.8|13256.8|13258.7|13257.7|13254.8|13253.8|456
1676287800000|2023-02-13 11:30:00|13257.5|13256.5|13254.4|13253.4|13259.1|13258.1|13253.9|13252.9|394
1676288100000|2023-02-13 11:35:00|13254.6|13253.6|13261.6|13260.6|13263.3|13262.2|13252.7|13251.7|410
1676288400000|2023-02-13 11:40:00|13261.4|13260|13264.3|13263.3|13265.3|13264.1|13260.1|13258.9|738
1676288700000|2023-02-13 11:45:00|13264.2|13263.2|13261.5|13260.5|13266.2|13264.9|13261.4|13260.4|384
1676289000000|2023-02-13 11:50:00|13261.3|13260.3|13264.6|13263.6|13267.1|13266.1|13261.1|13259.9|361
1676289300000|2023-02-13 11:55:00|13264.7|13263.7|13268.9|13267.9|13269.5|13268.5|13262.3|13261.2|382
1676289600000|2023-02-13 12:00:00|13268.5|13267.5|13273.9|13272.9|13274.7|13273.7|13265.8|13264.8|451
1676289900000|2023-02-13 12:05:00|13274|13273|13272.5|13271.5|13277|13276|13272|13270.8|416
1676290200000|2023-02-13 12:10:00|13272.8|13271.3|13266.8|13265.8|13274.2|13272.9|13264.6|13263.5|387
1676290500000|2023-02-13 12:15:00|13266.7|13265.7|13261.2|13260.2|13267.8|13266.6|13261.1|13259.9|392
1676290800000|2023-02-13 12:20:00|13261.5|13260|13256.1|13255.1|13262.1|13261.1|13256.1|13254.6|478
1676291100000|2023-02-13 12:25:00|13256|13255|13250.7|13249|13256|13255|13249|13247.7|288
1676291400000|2023-02-13 12:30:00|13250.6|13249.3|13247|13246|13252.8|13251.5|13241.2|13239.5|537
1676291700000|2023-02-13 12:35:00|13246.9|13245.9|13252.1|13251.1|13254.6|13253.6|13244.6|13243.5|442
1676292000000|2023-02-13 12:40:00|13252.3|13250.8|13255|13254|13258.6|13257.6|13252.1|13250.8|424
1676292300000|2023-02-13 12:45:00|13254.9|13253.9|13242|13241|13255.2|13254.2|13241.9|13240.9|473
1676292600000|2023-02-13 12:50:00|13243.2|13242.2|13238.2|13237.2|13245.7|13244.7|13236.1|13234.9|388
1676292900000|2023-02-13 12:55:00|13238.4|13236.9|13243.7|13242.7|13246.8|13245.6|13236.5|13235.3|506
1676293200000|2023-02-13 13:00:00|13243.3|13242.6|13245|13244|13246.9|13245.9|13238.7|13237.7|663
1676293500000|2023-02-13 13:05:00|13245.4|13244.4|13249|13248|13249.4|13248.4|13245.3|13244.4|547
1676293800000|2023-02-13 13:10:00|13249.1|13248.1|13256.4|13255.4|13257|13256|13247.3|13246.3|547
1676294100000|2023-02-13 13:15:00|13256.5|13255.5|13260.4|13259.4|13263.5|13262.5|13256.1|13255.1|486
1676294400000|2023-02-13 13:20:00|13260.9|13259.9|13256.9|13255.9|13263.1|13262.4|13254.7|13253.7|725
1676294700000|2023-02-13 13:25:00|13256.8|13255.8|13266.7|13265.7|13266.9|13265.9|13256.5|13255.5|595
1676295000000|2023-02-13 13:30:00|13266.6|13265.6|13264|13263|13271.5|13270.2|13264|13263|609
1676295300000|2023-02-13 13:35:00|13264.3|13263.3|13259.3|13258.3|13266.8|13265.8|13259.1|13258.1|466
1676295600000|2023-02-13 13:40:00|13259|13258|13261.4|13260.4|13263.3|13262.3|13256.7|13255.7|517
1676295900000|2023-02-13 13:45:00|13262.2|13261.2|13275.3|13274.3|13282|13280.5|13262.1|13261.1|495
1676296200000|2023-02-13 13:50:00|13276.1|13275.1|13274.6|13273.6|13280.8|13279.8|13270.8|13269.8|514
1676296500000|2023-02-13 13:55:00|13273.9|13272.9|13271.6|13270.6|13274.3|13272.9|13267.4|13266.1|572
1676296800000|2023-02-13 14:00:00|13271.5|13270.5|13277.3|13276.3|13284.8|13283.1|13270.9|13269.9|738
1676297100000|2023-02-13 14:05:00|13277.1|13276.1|13271.6|13270.6|13278.9|13277.9|13268.1|13267.1|540
1676297400000|2023-02-13 14:10:00|13271.3|13270.3|13272.7|13271.7|13277.2|13276.2|13270.9|13269.9|597
1676297700000|2023-02-13 14:15:00|13272.8|13271.8|13272.6|13271.9|13276|13275|13269.7|13268.7|512
1676298000000|2023-02-13 14:20:00|13272.7|13271.7|13268.3|13267.3|13275|13274|13267.1|13266.1|608
1676298300000|2023-02-13 14:25:00|13268.2|13267.2|13276.2|13275.2|13276.4|13275.4|13267.6|13266.8|565
1676298600000|2023-02-13 14:30:00|13277.3|13276.3|13286.1|13285.1|13288|13287|13274|13273|824
1676298900000|2023-02-13 14:35:00|13285.8|13284.8|13274.4|13273.4|13286.3|13285.3|13272.3|13271.3|807
1676299200000|2023-02-13 14:40:00|13274|13273|13269|13268|13274.7|13273.7|13266.7|13265.7|779
1676299500000|2023-02-13 14:45:00|13268.9|13267.9|13268.2|13267.2|13273|13272|13265.1|13264.1|646
1676299800000|2023-02-13 14:50:00|13267.9|13266.9|13261.9|13260.9|13269.7|13268.7|13261.9|13260.9|649
1676300100000|2023-02-13 14:55:00|13261.5|13260.5|13257.5|13256.5|13264|13263|13256.7|13255.9|717
1676300400000|2023-02-13 15:00:00|13257.3|13256.3|13266|13265|13267.7|13266.7|13253.3|13252.3|709
1676300700000|2023-02-13 15:05:00|13266.3|13265.3|13272|13271|13273.5|13272.5|13264.8|13264|666
1676301000000|2023-02-13 15:10:00|13272.7|13271.7|13272.3|13271.3|13273|13272|13269.1|13268.1|692
1676301300000|2023-02-13 15:15:00|13271.9|13270.9|13265.3|13264.3|13274.4|13273.5|13264.8|13263.8|659
1676301600000|2023-02-13 15:20:00|13265.2|13264.2|13261.5|13260.5|13265.4|13264.4|13259.2|13258.5|596
1676301900000|2023-02-13 15:25:00|13261.2|13260.2|13258.5|13257.5|13261.4|13260.4|13254.1|13253.4|693
1676302200000|2023-02-13 15:30:00|13258.4|13257.4|13258.7|13257.7|13264.2|13263.2|13257.4|13256.7|455
1676302500000|2023-02-13 15:35:00|13258.8|13257.8|13266|13265|13268|13267|13255.1|13254.1|468
1676302800000|2023-02-13 15:40:00|13266.4|13265.4|13269.1|13268.1|13270.1|13269.1|13264.6|13263.6|457
1676303100000|2023-02-13 15:45:00|13269|13268|13273.1|13272.1|13275.9|13274.9|13267.6|13266.7|525
1676303400000|2023-02-13 15:50:00|13272.9|13271.9|13270.7|13269.7|13273.7|13272.7|13269|13268|601
1676303700000|2023-02-13 15:55:00|13270.6|13269.6|13280.7|13279.7|13281.3|13280.3|13269.8|13268.8|581
1676304000000|2023-02-13 16:00:00|13280.6|13280|13281.3|13280.3|13283.3|13282.3|13276.9|13275.9|618
1676304300000|2023-02-13 16:05:00|13281.1|13280.1|13285.8|13284.8|13291.5|13290.5|13279.7|13278.7|456
1676304600000|2023-02-13 16:10:00|13286|13285|13280.8|13279.8|13288.2|13287.2|13280.1|13279.1|522
1676304900000|2023-02-13 16:15:00|13280.6|13279.6|13279.5|13278.5|13281.5|13280.5|13276.7|13275.7|430
1676305200000|2023-02-13 16:20:00|13279.4|13278.4|13276.4|13275.4|13279.7|13278.7|13274.5|13273.5|349
1676305500000|2023-02-13 16:25:00|13276.2|13275.2|13279.6|13278.6|13279.9|13278.9|13274.9|13273.9|315
1676305800000|2023-02-13 16:30:00|13279.4|13278.4|13287|13286|13287.2|13286.2|13278|13277|390
1676306100000|2023-02-13 16:35:00|13286.9|13285.9|13284.9|13283.9|13288.2|13287.2|13283.1|13282.1|339
1676306400000|2023-02-13 16:40:00|13285|13284|13281.8|13280.8|13285.4|13284.4|13280.3|13279.5|266
1676306700000|2023-02-13 16:45:00|13281.6|13280.6|13272.9|13271.9|13281.7|13280.7|13272.4|13271.4|432
1676307000000|2023-02-13 16:50:00|13273|13272|13272.9|13271.9|13274.4|13273.4|13272|13271.1|262
1676307300000|2023-02-13 16:55:00|13272.4|13271.4|13272|13271|13274.4|13273.3|13271.7|13271|258
1676307600000|2023-02-13 17:00:00|13272.1|13271.1|13266.8|13265.8|13272.2|13271.2|13264.9|13263.9|355
1676307900000|2023-02-13 17:05:00|13267.3|13266.3|13269.4|13268.4|13269.6|13268.8|13266.7|13265.7|315
1676308200000|2023-02-13 17:10:00|13269.5|13268.5|13269.1|13268.1|13270.4|13269.4|13267.9|13266.9|179
1676308500000|2023-02-13 17:15:00|13269.2|13268.2|13266.5|13265.5|13270.1|13269.1|13265.6|13264.7|231
1676308800000|2023-02-13 17:20:00|13266.2|13265.4|13262.1|13261.1|13266.3|13265.4|13261|13260.3|277
1676309100000|2023-02-13 17:25:00|13262|13261|13256.3|13255.3|13262|13261|13256|13255.1|273
1676309400000|2023-02-13 17:30:00|13256.6|13255.6|13253.1|13252.1|13259|13258|13252.9|13251.9|370
1676309700000|2023-02-13 17:35:00|13253|13252|13255.6|13254.9|13258.1|13256.9|13252.7|13251.7|283
1676310000000|2023-02-13 17:40:00|13255.8|13254.8|13252.2|13251.2|13256.7|13255.7|13252.1|13251.1|258
1676310300000|2023-02-13 17:45:00|13251.4|13250.4|13249.8|13248.8|13252.4|13251.4|13248.7|13247.7|213
1676310600000|2023-02-13 17:50:00|13250.3|13249.3|13250.9|13249.9|13252.6|13251.6|13248.8|13247.8|246
1676310900000|2023-02-13 17:55:00|13251.1|13250.1|13258.2|13257.2|13259.1|13258.1|13251.1|13250.1|343
1676311200000|2023-02-13 18:00:00|13258.3|13257.3|13257.4|13256.4|13260|13259|13257.2|13256.3|187
1676311500000|2023-02-13 18:05:00|13257.1|13255.6|13257.2|13256.2|13260.2|13259.3|13256.3|13255.4|164
1676311800000|2023-02-13 18:10:00|13257.3|13256.3|13254.8|13253.8|13259|13258|13254.4|13253.5|188
1676312100000|2023-02-13 18:15:00|13254.9|13253.9|13251|13250|13255.1|13254.2|13250|13249.3|243
1676312400000|2023-02-13 18:20:00|13251.1|13250.1|13248.8|13247.8|13252.4|13251.4|13248.5|13247.6|217
1676312700000|2023-02-13 18:25:00|13249.2|13248.2|13249.3|13248.6|13251.3|13250.4|13247.6|13246.6|210
1676313000000|2023-02-13 18:30:00|13249.5|13248.5|13250.9|13249.9|13252.8|13252|13248.6|13247.6|243
1676313300000|2023-02-13 18:35:00|13251|13250|13250.1|13249.4|13252|13250.9|13248.5|13247.5|256
1676313600000|2023-02-13 18:40:00|13250.3|13249.6|13250.5|13249.5|13252.5|13251.8|13249.2|13248.2|205
1676313900000|2023-02-13 18:45:00|13250.4|13249.4|13244.2|13243.2|13250.5|13249.5|13243.9|13243.1|252
1676314200000|2023-02-13 18:50:00|13244.7|13243.7|13250.2|13249.2|13250.5|13249.5|13244.6|13243.5|333
1676314500000|2023-02-13 18:55:00|13249.7|13248.7|13250.6|13249.6|13250.7|13249.9|13246.8|13245.9|445
1676314800000|2023-02-13 19:00:00|13250.5|13249.5|13247.5|13246.5|13251|13250|13246.8|13245.9|363
1676315100000|2023-02-13 19:05:00|13247.6|13246.6|13244.3|13243.3|13248.1|13247.1|13243.5|13242.7|253
1676315400000|2023-02-13 19:10:00|13244.6|13243.6|13244.8|13243.8|13246.1|13245|13243.5|13242.7|246
1676315700000|2023-02-13 19:15:00|13244.7|13243.7|13241.7|13240.7|13244.8|13243.8|13241.5|13240.6|186
1676316000000|2023-02-13 19:20:00|13241.8|13241|13243.6|13242.6|13244.7|13243.5|13241.6|13240.4|228
1676316300000|2023-02-13 19:25:00|13243.7|13242.7|13250.6|13249.6|13251.5|13250.2|13242.3|13241.6|380
1676316600000|2023-02-13 19:30:00|13250.7|13249.7|13248.6|13247.6|13252.2|13251.4|13248.2|13247.2|230
1676316900000|2023-02-13 19:35:00|13248.7|13247.7|13244|13243|13249.4|13248.4|13243.4|13242.4|167
1676317200000|2023-02-13 19:40:00|13243.9|13242.9|13241.7|13240.7|13245.6|13244.6|13241.4|13240.5|238
1676317500000|2023-02-13 19:45:00|13241.6|13240.6|13245.1|13244.1|13246.2|13245.2|13238.8|13238|280
1676317800000|2023-02-13 19:50:00|13245|13244|13246.7|13245.7|13246.8|13245.9|13244.3|13243.3|239
1676318100000|2023-02-13 19:55:00|13247.1|13246.4|13247.1|13246.1|13249|13247.9|13246.6|13245.6|245
1676318400000|2023-02-13 20:00:00|13247|13246.3|13245|13244|13247.3|13246.4|13244.7|13243.8|247
1676318700000|2023-02-13 20:05:00|13245.1|13244.1|13240.6|13239.9|13247|13245.8|13240.4|13239.4|253
1676319000000|2023-02-13 20:10:00|13240.7|13240|13239|13238|13243|13242|13238.8|13237.8|243
1676319300000|2023-02-13 20:15:00|13239.1|13238.1|13241|13240|13243.3|13242.4|13238|13237.2|274
1676319600000|2023-02-13 20:20:00|13241.3|13240.6|13244.3|13243.3|13245.2|13244.2|13241.3|13240.5|206
1676319900000|2023-02-13 20:25:00|13244.4|13243.4|13241.2|13240.2|13244.4|13243.4|13240.3|13239.5|213
1676320200000|2023-02-13 20:30:00|13241.1|13240.1|13238.1|13237.1|13241.1|13240.1|13237.9|13236.9|197
1676320500000|2023-02-13 20:35:00|13238.4|13236.9|13234.9|13233.9|13238.6|13237.3|13233.8|13232.8|256
1676320800000|2023-02-13 20:40:00|13235|13234|13235.1|13234.1|13235.3|13234.3|13231.9|13230.9|173
1676321100000|2023-02-13 20:45:00|13235.6|13234.6|13236.8|13235.8|13238.1|13237.1|13234.4|13233.4|254
1676321400000|2023-02-13 20:50:00|13236.5|13235.5|13235.4|13234.4|13237.6|13236.5|13234.6|13233.7|198
1676321700000|2023-02-13 20:55:00|13235|13234.3|13229.4|13228.4|13235.6|13234.6|13227.3|13226.3|327
1676322000000|2023-02-13 21:00:00|13229.5|13228.5|13227.2|13226.2|13231|13230.1|13226.3|13225.4|330
1676322300000|2023-02-13 21:05:00|13227.1|13226.1|13226.8|13225.8|13231|13230|13226.8|13225.8|282
1676322600000|2023-02-13 21:10:00|13226.9|13225.9|13237.3|13236.3|13237.5|13236.5|13226.9|13225.9|329
1676322900000|2023-02-13 21:15:00|13237.2|13236.2|13235.4|13234.4|13237.8|13236.8|13233.7|13232.7|190
1676323200000|2023-02-13 21:20:00|13235.3|13234.3|13240.1|13238.5|13240.5|13239.1|13234.5|13233.5|194
1676323500000|2023-02-13 21:25:00|13240|13238.9|13241.6|13240.6|13241.8|13240.8|13238.9|13237.9|208
1676323800000|2023-02-13 21:30:00|13242|13240.4|13240.4|13239.4|13242.1|13241.1|13240.1|13239.4|114
1676324100000|2023-02-13 21:35:00|13240.5|13239.5|13240.8|13239.8|13241|13240|13239.9|13238.5|81
1676324400000|2023-02-13 21:40:00|13240.9|13239.9|13241.5|13240.5|13243.1|13242.1|13240.3|13239.3|100
1676324700000|2023-02-13 21:45:00|13241.4|13240.4|13241.5|13239.9|13242.9|13241|13240.3|13238.8|132
1676325000000|2023-02-13 21:50:00|13241.4|13239.5|13241.2|13239.1|13241.9|13240.7|13239.4|13237.7|115
1676325300000|2023-02-13 21:55:00|13241|13239.2|13244.9|13238.9|13248.1|13242.5|13240.5|13237|354
1676325600000|2023-02-13 22:00:00|13245.1|13239.1|13249.5|13243.5|13250|13244|13242.2|13236.2|40
1676325900000|2023-02-13 22:05:00|13249.7|13243.7|13250.6|13244.6|13250.8|13244.8|13244.4|13238.4|95
1676326200000|2023-02-13 22:10:00|13250.5|13244.5|13248.9|13242.9|13250.5|13244.5|13242.5|13236.5|692
1676326500000|2023-02-13 22:15:00|13249.2|13243.2|13248.8|13242.8|13249.3|13243.4|13248.4|13242.8|61
1676326800000|2023-02-13 22:20:00|13248.7|13242.7|13246|13241.5|13248.7|13243.7|13245.5|13241.5|76
1676327100000|2023-02-13 22:25:00|13245.7|13241.4|13244.3|13239.8|13247.2|13241.8|13243.1|13238.2|142
1676327400000|2023-02-13 22:30:00|13244.1|13239.5|13244.7|13239.5|13245.3|13240.1|13243.5|13238.7|113
1676327700000|2023-02-13 22:35:00|13244.6|13239.4|13244.2|13239.5|13245.1|13239.9|13244|13239|115
1676328000000|2023-02-13 22:40:00|13244.1|13239.4|13245.6|13239.9|13246|13240.7|13243.9|13239.2|208
1676328300000|2023-02-13 22:45:00|13245.5|13240|13245.5|13239.8|13245.8|13240.6|13245.1|13239.6|73
1676328600000|2023-02-13 22:50:00|13245.4|13239.7|13246.1|13240.1|13246.4|13240.8|13245.3|13239.4|117
1676328900000|2023-02-13 22:55:00|13246|13240|13244.5|13238.5|13246.7|13240.7|13244.3|13238.3|203
1676329200000|2023-02-13 23:00:00|13244.8|13238.8|13247.3|13243.6|13250.4|13244.5|13243.3|13237.3|428
1676329500000|2023-02-13 23:05:00|13247.4|13243.5|13244.9|13241|13247.4|13243.8|13243.6|13237.6|489
1676329800000|2023-02-13 23:10:00|13245|13240.9|13242.4|13237.6|13247.4|13241.4|13242.1|13236.5|383
1676330100000|2023-02-13 23:15:00|13242.6|13237.8|13240.2|13237.8|13242.6|13238.8|13238.9|13235.3|616
1676330400000|2023-02-13 23:20:00|13240.4|13237.7|13238.1|13235.9|13241.2|13238.9|13237.7|13235.2|408
1676330700000|2023-02-13 23:25:00|13238|13236|13232.1|13230|13238.1|13236.3|13231.6|13229.5|421
1676331000000|2023-02-13 23:30:00|13232|13229.9|13231.4|13229.6|13232.7|13231.1|13229.9|13228.3|345
1676331300000|2023-02-13 23:35:00|13231.3|13229.5|13226.9|13225.9|13231.4|13230.2|13226.8|13225.2|413
1676331600000|2023-02-13 23:40:00|13227.1|13225.6|13229.1|13228.1|13229.9|13228.5|13226.7|13225.3|370
1676331900000|2023-02-13 23:45:00|13229.4|13227.8|13229.7|13227.2|13229.8|13228.3|13222.9|13221.7|412
1676332200000|2023-02-13 23:50:00|13229.5|13228|13233.9|13232.2|13234.7|13233|13227.9|13226.1|522
1676332500000|2023-02-13 23:55:00|13233.5|13232.5|13234.4|13233.4|13235.4|13234|13232.9|13231.6|666
1676332800000|2023-02-14 00:00:00|13234.8|13233.2|13226.9|13225.9|13238.1|13237|13224.7|13223.6|743
1676333100000|2023-02-14 00:05:00|13226.8|13225.8|13232.9|13231.3|13233.9|13232.5|13223.3|13222.1|734
1676333400000|2023-02-14 00:10:00|13233.3|13232.3|13233.9|13232.9|13237.7|13236.4|13231.6|13230.3|796
1676333700000|2023-02-14 00:15:00|13234|13233|13230|13229|13235.9|13234.6|13229.9|13228.6|505
1676334000000|2023-02-14 00:20:00|13230.3|13229.3|13228.4|13227.4|13230.3|13229.3|13225.8|13224.8|439
1676334300000|2023-02-14 00:25:00|13227.7|13226.7|13227.7|13226.7|13229.6|13228.3|13225.2|13224.1|360
1676334600000|2023-02-14 00:30:00|13227.3|13225.8|13231.5|13230.5|13232.2|13230.9|13224|13223|337
1676334900000|2023-02-14 00:35:00|13231.4|13230.4|13219.9|13218.9|13232.1|13231|13218.9|13217.9|384
1676335200000|2023-02-14 00:40:00|13219.8|13218.8|13217.3|13216.3|13220.1|13218.9|13213.7|13212.7|554
1676335500000|2023-02-14 00:45:00|13217.2|13216.2|13216.9|13215.4|13220.4|13219.3|13213|13211.9|515
1676335800000|2023-02-14 00:50:00|13217|13216.4|13228.7|13227.7|13229.3|13228.3|13215.7|13214.7|663
1676336100000|2023-02-14 00:55:00|13229.1|13227.6|13214.7|13213.1|13229.1|13227.6|13211.8|13210.3|739
1676336400000|2023-02-14 01:00:00|13214.8|13213.2|13210.1|13208.4|13214.9|13213.4|13208.6|13207.6|655
1676336700000|2023-02-14 01:05:00|13209.6|13208.1|13214.7|13213|13215.8|13214.3|13208.7|13207.7|604
1676337000000|2023-02-14 01:10:00|13214.9|13213.2|13212.4|13211.4|13215.2|13213.8|13208.9|13207.9|567
1676337300000|2023-02-14 01:15:00|13212.6|13211.1|13213|13212|13217.3|13216.1|13211.1|13209.8|518
1676337600000|2023-02-14 01:20:00|13213.2|13212.2|13216.3|13215.3|13218.4|13217.4|13213.2|13212.2|667
1676337900000|2023-02-14 01:25:00|13216.4|13215.4|13212.9|13211.9|13218.5|13217.5|13212.6|13211.3|570
1676338200000|2023-02-14 01:30:00|13213.2|13212.2|13211.9|13210.9|13213.2|13212.2|13208.7|13207.7|415
1676338500000|2023-02-14 01:35:00|13212|13211|13205.8|13204.1|13212|13211|13204.5|13203.5|435
1676338800000|2023-02-14 01:40:00|13205.3|13204.3|13206.1|13205.1|13208|13206.7|13202.4|13201.1|526
1676339100000|2023-02-14 01:45:00|13205.8|13204.8|13208.6|13207.6|13209.6|13208.3|13202.3|13201.3|439
1676339400000|2023-02-14 01:50:00|13208.5|13207.5|13203.9|13202.9|13209.3|13208|13200.5|13199.5|505
1676339700000|2023-02-14 01:55:00|13204.3|13202.7|13206.1|13204.5|13207|13206|13201.8|13200.4|432
1676340000000|2023-02-14 02:00:00|13205.8|13204.6|13209.4|13208.4|13212.1|13210.8|13204|13202.7|691
1676340300000|2023-02-14 02:05:00|13209.6|13208.1|13206.5|13204.8|13217.2|13215.3|13192|13190.6|882
1676340600000|2023-02-14 02:10:00|13206.4|13205.3|13208.7|13206.9|13209.8|13208.4|13201.7|13200.4|657
1676340900000|2023-02-14 02:15:00|13208.5|13207.3|13214.4|13213.4|13218.1|13216.9|13207.2|13205.8|498
1676341200000|2023-02-14 02:20:00|13214.5|13213.5|13217.6|13216|13220.9|13219.5|13214.4|13213.1|680
1676341500000|2023-02-14 02:25:00|13217.3|13216.3|13215|13213.4|13219.4|13218.2|13214.7|13213.3|574
1676341800000|2023-02-14 02:30:00|13214.7|13213.7|13218.2|13217.2|13218.3|13217.3|13212.5|13211.2|563
1676342100000|2023-02-14 02:35:00|13218.1|13217.1|13212|13211|13218.5|13217.3|13211|13210|601
1676342400000|2023-02-14 02:40:00|13212.1|13210.4|13213.8|13212.8|13214.2|13212.9|13208.8|13207.8|541
1676342700000|2023-02-14 02:45:00|13213.7|13212.7|13211.1|13210.1|13214|13212.8|13209.8|13208.5|420
1676343000000|2023-02-14 02:50:00|13211.2|13209.7|13213.8|13212.8|13217.2|13216|13210.2|13209.2|575
1676343300000|2023-02-14 02:55:00|13213.9|13212.9|13216.3|13215.3|13217.1|13216.1|13213.3|13212.3|358
1676343600000|2023-02-14 03:00:00|13216.2|13215.2|13217.3|13215.7|13217.8|13216.6|13214.5|13213.5|381
1676343900000|2023-02-14 03:05:00|13217.4|13215.6|13216.8|13215.8|13217.5|13216.5|13215.8|13214.6|294
1676344200000|2023-02-14 03:10:00|13216.7|13215.7|13215.5|13214.5|13217.7|13216.5|13215.4|13214.4|242
1676344500000|2023-02-14 03:15:00|13215.4|13214.4|13206.9|13205.4|13215.8|13214.5|13204.7|13203.4|419
1676344800000|2023-02-14 03:20:00|13207|13205.3|13210|13209|13211.3|13210.3|13206.1|13205.1|377
1676345100000|2023-02-14 03:25:00|13210.1|13209.1|13209.2|13208.2|13210.1|13209.1|13206.4|13205.4|371
1676345400000|2023-02-14 03:30:00|13209|13208|13206.2|13205.2|13209.5|13208|13205.3|13204.1|319
1676345700000|2023-02-14 03:35:00|13206.5|13205.5|13207.1|13206.1|13208.2|13207.2|13205|13204|256
1676346000000|2023-02-14 03:40:00|13207|13206|13209.6|13208.6|13211.7|13210.4|13207|13206|320
1676346300000|2023-02-14 03:45:00|13209.5|13208.5|13209.3|13207.7|13210.4|13209.4|13202.7|13201.7|470
1676346600000|2023-02-14 03:50:00|13209|13208|13201.3|13200.3|13210.3|13209.3|13200.9|13199.9|430
1676346900000|2023-02-14 03:55:00|13201.4|13200.4|13204.1|13203.1|13205.2|13204|13201.4|13200.4|261
1676347200000|2023-02-14 04:00:00|13204.3|13202.8|13205.1|13204.1|13205.6|13204.6|13201.3|13200.3|327
1676347500000|2023-02-14 04:05:00|13205.4|13204.4|13206|13205|13207.1|13205.8|13204|13202.9|316
1676347800000|2023-02-14 04:10:00|13206.1|13205.1|13206.3|13205.3|13206.6|13205.5|13203.8|13202.7|224
1676348100000|2023-02-14 04:15:00|13205.5|13204.5|13206.4|13205.4|13207.7|13206.7|13205.2|13204.1|175
1676348400000|2023-02-14 04:20:00|13206.3|13205.3|13203|13202|13206.7|13205.7|13203|13202|225
1676348700000|2023-02-14 04:25:00|13203.1|13202.1|13203.4|13201.7|13204.9|13203.7|13197.1|13196.1|350
1676349000000|2023-02-14 04:30:00|13203.3|13201.6|13201.3|13200.3|13204|13202.8|13200.4|13199.3|433
1676349300000|2023-02-14 04:35:00|13201.4|13200.4|13200.4|13199.4|13203.3|13202.3|13199.8|13198.8|296
1676349600000|2023-02-14 04:40:00|13200.3|13199.3|13200.9|13199.4|13201.7|13200.5|13199|13198|288
1676349900000|2023-02-14 04:45:00|13200.7|13199.3|13198.8|13197.8|13201.2|13200|13197.1|13196.1|224
1676350200000|2023-02-14 04:50:00|13198.9|13197.9|13198|13197|13199.9|13198.7|13196.3|13195.3|259
1676350500000|2023-02-14 04:55:00|13197.9|13196.9|13197.3|13196.3|13200.2|13199.2|13196.3|13195.3|285
1676350800000|2023-02-14 05:00:00|13197.4|13196.4|13183.2|13182.2|13198.9|13197.9|13183.1|13182|595
1676351100000|2023-02-14 05:05:00|13183|13182|13183.1|13182.1|13185.3|13184.3|13179.7|13178.7|569
1676351400000|2023-02-14 05:10:00|13183.2|13182.2|13184.3|13183.3|13184.6|13183.6|13179.4|13178.4|502
1676351700000|2023-02-14 05:15:00|13184.2|13183.2|13186.6|13185.6|13186.7|13185.7|13183.2|13182.2|383
1676352000000|2023-02-14 05:20:00|13186.5|13185.5|13189.8|13188.8|13191.1|13190.1|13186|13184.8|359
1676352300000|2023-02-14 05:25:00|13190.3|13189.3|13189.2|13188.2|13192.1|13191.1|13188.2|13187.2|256
1676352600000|2023-02-14 05:30:00|13189.3|13188.3|13189.4|13188.4|13191.3|13190.6|13189.2|13188.2|229
1676352900000|2023-02-14 05:35:00|13189.3|13188.3|13191.2|13190.2|13191.6|13190.6|13189.1|13188.1|219
1676353200000|2023-02-14 05:40:00|13191.1|13190.1|13191|13190|13196.6|13195.6|13190.1|13189.1|401
1676353500000|2023-02-14 05:45:00|13191.3|13189.8|13187.3|13186.3|13191.3|13190.1|13187.1|13186.1|222
1676353800000|2023-02-14 05:50:00|13187.2|13186.2|13186.4|13185.4|13187.7|13186.7|13184.4|13183.2|285
1676354100000|2023-02-14 05:55:00|13185.9|13184.9|13187.4|13186.4|13191.2|13190.2|13185.4|13184.4|275
1676354400000|2023-02-14 06:00:00|13187.8|13186.8|13185.6|13184.6|13189.4|13188.1|13183.9|13182.9|319
1676354700000|2023-02-14 06:05:00|13185.5|13184.5|13194.5|13193.5|13196.3|13195.3|13185.3|13184.2|328
1676355000000|2023-02-14 06:10:00|13195.3|13194.3|13198.2|13197.2|13201.4|13200.4|13194.7|13193.4|449
1676355300000|2023-02-14 06:15:00|13197.3|13196.3|13204|13203|13207.4|13206|13195.4|13194.4|482
1676355600000|2023-02-14 06:20:00|13204.1|13203.1|13193.8|13192.8|13204.5|13203.3|13193.7|13192.7|547
1676355900000|2023-02-14 06:25:00|13194|13193|13196.5|13195.5|13197.2|13196.2|13191.5|13190.5|559
1676356200000|2023-02-14 06:30:00|13196.4|13195.4|13196.9|13195.9|13197.5|13196.2|13192.6|13191.6|553
1676356500000|2023-02-14 06:35:00|13197|13196|13202.8|13201.8|13204.9|13203.9|13197|13196|500
1676356800000|2023-02-14 06:40:00|13203.2|13202.2|13201.5|13200.5|13206.8|13205.8|13200.8|13199.8|419
1676357100000|2023-02-14 06:45:00|13201.7|13200.7|13198.9|13197.9|13202.2|13201.2|13197.9|13196.8|400
1676357400000|2023-02-14 06:50:00|13198.8|13197.8|13187.7|13186.7|13198.8|13197.8|13187.5|13186.4|431
1676357700000|2023-02-14 06:55:00|13187.8|13186.8|13195.7|13194.7|13197.2|13196.2|13187.7|13186.6|378
1676358000000|2023-02-14 07:00:00|13195.6|13194.6|13193.4|13192.4|13195.8|13194.8|13185|13184|677
1676358300000|2023-02-14 07:05:00|13193.5|13192.5|13199.3|13198.3|13202.8|13201.8|13193.2|13192.2|606
1676358600000|2023-02-14 07:10:00|13199.2|13198.2|13191.9|13190.3|13199.6|13198.6|13190|13189|612
1676358900000|2023-02-14 07:15:00|13191.6|13190.6|13198.1|13197.1|13199.2|13198.2|13191.5|13190.3|578
1676359200000|2023-02-14 07:20:00|13198|13197|13197.9|13196.9|13203.4|13202.4|13196.3|13195.3|478
1676359500000|2023-02-14 07:25:00|13198.4|13197.4|13198.8|13197.8|13204.2|13203.2|13191.9|13190.9|606
1676359800000|2023-02-14 07:30:00|13199.1|13198.1|13195.8|13194.8|13200.9|13199.9|13192.2|13191.3|680
1676360100000|2023-02-14 07:35:00|13195.4|13194.4|13194.9|13193.9|13196.5|13195.5|13187.2|13186.2|692
1676360400000|2023-02-14 07:40:00|13195|13194|13197.1|13196.1|13203.4|13202.2|13194.7|13193.7|616
1676360700000|2023-02-14 07:45:00|13197.3|13196.3|13199.8|13198.8|13203.3|13202.2|13194.3|13193.3|577
1676361000000|2023-02-14 07:50:00|13199.7|13198.7|13204.8|13203.3|13207.2|13206.2|13199.7|13198.4|613
1676361300000|2023-02-14 07:55:00|13204.2|13203.2|13209.4|13208.4|13211.4|13210.2|13200.6|13199.6|554
1676361600000|2023-02-14 08:00:00|13208.3|13207.3|13209.7|13208.7|13214.7|13213.7|13206.1|13205.1|789
1676361900000|2023-02-14 08:05:00|13210.4|13209.4|13197.7|13196.7|13211.3|13210.2|13196.1|13195.1|677
1676362200000|2023-02-14 08:10:00|13197.3|13196.3|13194.7|13193.7|13201.1|13200.1|13193|13192|589
1676362500000|2023-02-14 08:15:00|13194.6|13193.6|13199.1|13198.1|13202.4|13201.4|13194.5|13193.5|606
1676362800000|2023-02-14 08:20:00|13199|13198|13197.9|13196.9|13199.6|13198.6|13194.4|13193.4|459
1676363100000|2023-02-14 08:25:00|13197.8|13196.8|13201.5|13200.5|13203.7|13202.7|13195.6|13194.6|418
1676363400000|2023-02-14 08:30:00|13200.9|13199.9|13201.6|13200.6|13203.2|13202.2|13198.1|13197.1|389
1676363700000|2023-02-14 08:35:00|13201.5|13200.5|13207.5|13206.5|13211.6|13210.6|13201.3|13200.2|501
1676364000000|2023-02-14 08:40:00|13207.4|13206.4|13207.7|13206.7|13210.2|13209.2|13205.2|13204.2|488
1676364300000|2023-02-14 08:45:00|13207.6|13206.6|13204.6|13203.6|13209.8|13208.8|13204.6|13203.5|425
1676364600000|2023-02-14 08:50:00|13204.9|13203.4|13203.7|13202.7|13206.5|13205.4|13202.7|13201.7|493
1676364900000|2023-02-14 08:55:00|13204|13202.4|13202|13201|13205.7|13204.7|13200.2|13199.2|557
1676365200000|2023-02-14 09:00:00|13201.8|13200.8|13194.4|13193.4|13204.2|13203.2|13191.8|13190.8|581
1676365500000|2023-02-14 09:05:00|13193.9|13192.9|13200.5|13199.5|13200.7|13199.7|13193.7|13192.7|582
1676365800000|2023-02-14 09:10:00|13200.3|13199.6|13202.2|13201.2|13208.8|13207.6|13198.6|13197.3|513
1676366100000|2023-02-14 09:15:00|13202.3|13201.3|13203.8|13202.8|13206.3|13205.3|13200.4|13199.4|514
1676366400000|2023-02-14 09:20:00|13204.2|13203.2|13199.2|13198.2|13204.7|13203.7|13196.9|13195.9|551
1676366700000|2023-02-14 09:25:00|13199.1|13198.1|13199.5|13198.5|13202.6|13201.8|13196.9|13195.9|571
1676367000000|2023-02-14 09:30:00|13199.3|13198.3|13198.9|13197.9|13200.5|13199.5|13195.8|13194.8|583
1676367300000|2023-02-14 09:35:00|13199|13198|13199.3|13198.3|13204.3|13203.3|13198.3|13197.3|431
1676367600000|2023-02-14 09:40:00|13199.4|13198.4|13201.5|13200.5|13203.6|13202.6|13197.7|13196.7|476
1676367900000|2023-02-14 09:45:00|13201.4|13200.4|13202.3|13201.3|13203.6|13202.5|13200.4|13199.4|456
1676368200000|2023-02-14 09:50:00|13202.5|13201.5|13201.4|13200.4|13202.6|13201.7|13198.9|13197.9|485
1676368500000|2023-02-14 09:55:00|13201.2|13200.2|13202.6|13201.6|13204.4|13203.4|13199|13198|446
1676368800000|2023-02-14 10:00:00|13203|13201.4|13211.6|13210.6|13213.3|13212.3|13199.9|13198.9|616
1676369100000|2023-02-14 10:05:00|13211.7|13210.7|13214.7|13213.7|13214.8|13213.8|13208|13207|459
1676369400000|2023-02-14 10:10:00|13214.6|13213.6|13217.5|13216.5|13218.8|13218|13211|13210|577
1676369700000|2023-02-14 10:15:00|13217.6|13216.6|13217.5|13216.5|13219.7|13218.7|13215.8|13214.8|517
1676370000000|2023-02-14 10:20:00|13217.7|13216.7|13217.8|13216.8|13219.2|13218.2|13216.2|13215.2|447
1676370300000|2023-02-14 10:25:00|13217.7|13216.7|13232|13230.4|13233.1|13232.1|13217.7|13216.7|489
1676370600000|2023-02-14 10:30:00|13231.7|13230.7|13227.6|13226.6|13235.3|13234.3|13226.8|13225.7|601
1676370900000|2023-02-14 10:35:00|13227.7|13226.7|13224.4|13223.4|13228.4|13227.4|13224.3|13223.1|390
1676371200000|2023-02-14 10:40:00|13225|13224|13228.1|13227.1|13229.6|13228.4|13222.2|13221.1|556
1676371500000|2023-02-14 10:45:00|13228|13227|13226.9|13225.9|13229.3|13228.2|13225.6|13224.6|353
1676371800000|2023-02-14 10:50:00|13226.7|13225.7|13228.2|13227.2|13228.4|13227.4|13225.1|13223.8|440
1676372100000|2023-02-14 10:55:00|13228.4|13227.4|13226.2|13225.2|13228.6|13227.6|13224.9|13223.9|480
1676372400000|2023-02-14 11:00:00|13226.3|13225.3|13231.8|13230.8|13233.1|13232.1|13226.1|13225.1|490
1676372700000|2023-02-14 11:05:00|13231.7|13230.7|13229.5|13228.5|13232|13231|13228.4|13227.4|449
1676373000000|2023-02-14 11:10:00|13229.4|13228.4|13230.8|13229.8|13234.2|13233.2|13228.3|13227.3|631
1676373300000|2023-02-14 11:15:00|13231.1|13230.1|13222.7|13221.7|13231.5|13230.5|13220.5|13219.7|589
1676373600000|2023-02-14 11:20:00|13222.6|13221.6|13218.1|13217.1|13222.7|13221.7|13216.7|13215.7|582
1676373900000|2023-02-14 11:25:00|13218|13217|13222.5|13221.5|13224|13223|13216.8|13215.8|585
1676374200000|2023-02-14 11:30:00|13222.9|13221.9|13224.9|13223.9|13227.2|13226.2|13219.4|13218.5|592
1676374500000|2023-02-14 11:35:00|13225|13224|13221.3|13220.3|13225.3|13224.3|13220.3|13219.3|487
1676374800000|2023-02-14 11:40:00|13221.2|13220.2|13220.2|13219.2|13221.6|13220.6|13216.9|13215.9|441
1676375100000|2023-02-14 11:45:00|13220.3|13219.3|13217.3|13216.3|13222.3|13221.3|13216.8|13215.8|539
1676375400000|2023-02-14 11:50:00|13217.6|13216.6|13218.9|13217.9|13219.9|13218.9|13216.5|13215.6|465
1676375700000|2023-02-14 11:55:00|13219|13218|13223.7|13222.7|13224.9|13224|13216.5|13215.7|538
1676376000000|2023-02-14 12:00:00|13223.8|13222.8|13221|13220|13228|13227|13220.1|13219.1|606
1676376300000|2023-02-14 12:05:00|13220.9|13219.9|13219.7|13218.7|13221.2|13220.2|13216|13215|587
1676376600000|2023-02-14 12:10:00|13219.8|13218.8|13220.8|13219.8|13221.7|13220.7|13217.2|13216.2|472
1676376900000|2023-02-14 12:15:00|13220.7|13219.7|13220.4|13219.4|13222.8|13221.8|13218.5|13217.6|509
1676377200000|2023-02-14 12:20:00|13220.3|13219.3|13216.3|13215.3|13220.4|13219.4|13214.5|13213.5|410
1676377500000|2023-02-14 12:25:00|13216.5|13215|13215|13214.3|13216.8|13215.8|13212.7|13211.7|670
1676377800000|2023-02-14 12:30:00|13215.1|13214.1|13214|13213|13215.6|13214.6|13209.9|13208.9|577
1676378100000|2023-02-14 12:35:00|13213.9|13212.9|13217.1|13216.1|13217.4|13216.4|13212.9|13211.9|519
1676378400000|2023-02-14 12:40:00|13217|13216|13213.4|13212.4|13218.7|13217.8|13210|13209.3|574
1676378700000|2023-02-14 12:45:00|13213.3|13212.3|13208.5|13207.5|13213.7|13212.7|13207.6|13206.6|556
1676379000000|2023-02-14 12:50:00|13209.1|13207.6|13205.3|13204.3|13209.7|13208.7|13202.6|13201.6|563
1676379300000|2023-02-14 12:55:00|13205.2|13204.5|13202.9|13201.9|13208|13207.3|13202.8|13201.8|560
1676379600000|2023-02-14 13:00:00|13203.1|13202.4|13201.3|13200.3|13204.2|13203.2|13198.9|13197.9|565
1676379900000|2023-02-14 13:05:00|13201.4|13200.4|13206.4|13205.4|13208.3|13207.3|13201.1|13200.1|526
1676380200000|2023-02-14 13:10:00|13206.8|13205.8|13212|13211|13212.1|13211.1|13205.4|13204.4|529
1676380500000|2023-02-14 13:15:00|13212.6|13211.6|13211.8|13210.8|13214.5|13213.2|13207.6|13206.3|695
1676380800000|2023-02-14 13:20:00|13212|13211|13208.4|13207.4|13214.1|13213.1|13201.9|13200.9|676
1676381100000|2023-02-14 13:25:00|13208.8|13207.3|13197.1|13191.1|13215.2|13214|13190.7|13184.7|836
1676381400000|2023-02-14 13:30:00|13199.7|13193.7|13189.2|13188.2|13294.6|13288.6|13151.6|13149.2|1409
1676381700000|2023-02-14 13:35:00|13187.2|13187.3|13223.5|13221.9|13230.9|13229.9|13179.5|13177.4|1368
1676382000000|2023-02-14 13:40:00|13223|13222|13233.7|13232.7|13242.5|13240.7|13218.3|13217.3|1337
1676382300000|2023-02-14 13:45:00|13234.6|13232.8|13195|13193.4|13245.6|13244.3|13195|13193.4|1284
1676382600000|2023-02-14 13:50:00|13194.5|13192.9|13228|13226.5|13232.8|13231.8|13190.4|13189.3|1334
1676382900000|2023-02-14 13:55:00|13227.6|13226|13227.2|13226.2|13233.5|13232.4|13207.2|13206|2044
1676383200000|2023-02-14 14:00:00|13227.7|13226.1|13226.9|13225.9|13235.2|13233.3|13211.4|13210.1|2143
1676383500000|2023-02-14 14:05:00|13226.6|13225.6|13242.9|13241.9|13246.9|13245.9|13223.1|13222|2028
1676383800000|2023-02-14 14:10:00|13243.2|13241.7|13251.8|13250.3|13258.9|13257.8|13243.2|13241.7|2020
1676384100000|2023-02-14 14:15:00|13251.4|13250.4|13269.9|13268.9|13275.1|13273.8|13249.3|13248|1854
1676384400000|2023-02-14 14:20:00|13270.1|13269.1|13273.6|13272.6|13276|13274.8|13260.6|13259.3|1646
1676384700000|2023-02-14 14:25:00|13274.1|13272.9|13294.7|13293|13298.7|13297.7|13269.2|13267.8|1861
1676385000000|2023-02-14 14:30:00|13294.6|13293.6|13306.9|13305.3|13314.2|13312.8|13294.6|13293.4|1994
1676385300000|2023-02-14 14:35:00|13306.6|13305.6|13298.8|13297.8|13309.2|13308.2|13292.1|13291|1899
1676385600000|2023-02-14 14:40:00|13299|13298|13292.1|13291.1|13301.6|13300.6|13283.1|13282|1778
1676385900000|2023-02-14 14:45:00|13292.2|13291.2|13274.7|13273.7|13292.2|13291.2|13258.5|13256.9|1841
1676386200000|2023-02-14 14:50:00|13275|13273.4|13277.8|13276.8|13287.8|13286.8|13266.9|13265.8|1776
1676386500000|2023-02-14 14:55:00|13277.4|13276.4|13274.5|13273.5|13277.9|13276.5|13264.4|13263|1535
1676386800000|2023-02-14 15:00:00|13274.4|13273.4|13263.4|13262.4|13277.9|13276.9|13257.2|13256.2|1422
1676387100000|2023-02-14 15:05:00|13263.2|13262.2|13254.9|13253.9|13265.9|13264.9|13253|13252|1287
1676387400000|2023-02-14 15:10:00|13254.2|13253.2|13243.6|13242.6|13256.6|13255.5|13230.9|13229.9|1537
1676387700000|2023-02-14 15:15:00|13243.5|13242.5|13257|13256|13257.4|13256.4|13241.3|13240.2|1359
1676388000000|2023-02-14 15:20:00|13256.7|13255.7|13252|13251|13257.2|13256.2|13244|13243|1147
1676388300000|2023-02-14 15:25:00|13251.9|13250.9|13268.1|13266.6|13269.7|13268.7|13249.8|13248.8|1130
1676388600000|2023-02-14 15:30:00|13268|13266.5|13268.9|13267.9|13276.7|13275.6|13263.2|13262.1|1401
1676388900000|2023-02-14 15:35:00|13269|13268|13274.5|13273.5|13278.6|13277.6|13268.2|13267.2|1146
1676389200000|2023-02-14 15:40:00|13275|13274|13284.4|13283.4|13284.6|13283.6|13272.7|13271.7|1229
1676389500000|2023-02-14 15:45:00|13284.1|13283.1|13282.4|13281.4|13292.2|13291.2|13281.6|13280.6|1228
1676389800000|2023-02-14 15:50:00|13282.3|13281.3|13294.7|13293.7|13296.1|13295|13281.5|13280.5|1323
1676390100000|2023-02-14 15:55:00|13294.3|13293.3|13283.2|13282.2|13295.9|13294.8|13281.5|13280.7|1022
1676390400000|2023-02-14 16:00:00|13283.1|13282.4|13273.6|13272.6|13286.8|13285.8|13271.2|13270.2|1043
1676390700000|2023-02-14 16:05:00|13273.5|13272.5|13281.7|13280.7|13283.3|13282.3|13271|13270|933
1676391000000|2023-02-14 16:10:00|13281.8|13280.8|13287|13286|13289.3|13288.3|13278.7|13277.6|968
1676391300000|2023-02-14 16:15:00|13287.1|13286.1|13278.8|13277.8|13288.1|13286.8|13278.2|13277|1070
1676391600000|2023-02-14 16:20:00|13278.9|13277.9|13277.4|13276.4|13282.5|13281.5|13274.6|13273.4|991
1676391900000|2023-02-14 16:25:00|13277.3|13276.3|13292.8|13291.8|13294.3|13293.3|13276.7|13275.7|1130
1676392200000|2023-02-14 16:30:00|13292.4|13291.7|13295.6|13294.6|13299.2|13298.2|13288.6|13287.6|1228
1676392500000|2023-02-14 16:35:00|13295.4|13294.4|13298.4|13297.4|13299.3|13298.3|13290.3|13289.3|913
1676392800000|2023-02-14 16:40:00|13298.5|13297.5|13304.2|13303.2|13307.3|13306.3|13297.5|13296.5|990
1676393100000|2023-02-14 16:45:00|13304.6|13303.6|13305.7|13304.7|13310.8|13309.8|13304.3|13303.3|861
1676393400000|2023-02-14 16:50:00|13305.6|13304.6|13307.3|13306.3|13311.2|13310.2|13304.8|13303.7|924
1676393700000|2023-02-14 16:55:00|13307.2|13306.2|13306.2|13305.2|13310.7|13309.7|13302.1|13301.1|905
1676394000000|2023-02-14 17:00:00|13306.1|13305.1|13304.9|13303.9|13310.5|13309.5|13302.2|13301.2|1044
1676394300000|2023-02-14 17:05:00|13304.8|13303.8|13309.1|13308.1|13317.2|13316.1|13304.6|13303.2|900
1676394600000|2023-02-14 17:10:00|13309.6|13308.6|13307|13305.5|13310.3|13309.3|13303.3|13302.3|845
1676394900000|2023-02-14 17:15:00|13306.9|13305.4|13312.2|13311.2|13313.9|13312.8|13304.1|13303.4|807
1676395200000|2023-02-14 17:20:00|13312.6|13311.6|13325.6|13324.6|13327.3|13326.3|13312.2|13311|839
1676395500000|2023-02-14 17:25:00|13325.7|13324.7|13326.8|13325.8|13327.1|13326.4|13319.7|13318.7|803
1676395800000|2023-02-14 17:30:00|13326.9|13325.9|13325.2|13324.2|13332.1|13331.1|13324.8|13323.8|747
1676396100000|2023-02-14 17:35:00|13325.1|13324.1|13323|13322|13326.8|13325.8|13322.5|13321.5|722
1676396400000|2023-02-14 17:40:00|13322.8|13321.8|13320.6|13319.6|13324.1|13323.1|13319.5|13318.5|567
1676396700000|2023-02-14 17:45:00|13320.5|13319.5|13320|13319|13320.9|13319.9|13317.1|13316.1|570
1676397000000|2023-02-14 17:50:00|13320.4|13319.4|13320.1|13319.1|13321.8|13321.1|13317.4|13316.4|552
1676397300000|2023-02-14 17:55:00|13320|13319|13308.6|13307.6|13320.2|13319.2|13308|13307|614
1676397600000|2023-02-14 18:00:00|13308.7|13307.7|13290.4|13289.4|13308.8|13307.8|13284.3|13283.6|1225
1676397900000|2023-02-14 18:05:00|13290.1|13289.1|13295.7|13294.7|13298.8|13297.8|13289.5|13288.5|848
1676398200000|2023-02-14 18:10:00|13295.3|13294.6|13298.3|13297.3|13301.2|13300.1|13294.9|13294|680
1676398500000|2023-02-14 18:15:00|13298.2|13297.2|13299.8|13298.8|13302.1|13301.1|13295.7|13294.8|752
1676398800000|2023-02-14 18:20:00|13299.7|13298.7|13303.6|13302.6|13304.2|13303.2|13295.5|13294.6|776
1676399100000|2023-02-14 18:25:00|13303.7|13302.7|13307.2|13306.2|13307.4|13306.4|13301.1|13300.1|603
1676399400000|2023-02-14 18:30:00|13307|13306|13302.1|13301.1|13309|13307.7|13301.4|13300.4|689
1676399700000|2023-02-14 18:35:00|13301.7|13300.7|13303.3|13302.3|13305.2|13304.2|13301|13299.9|547
1676400000000|2023-02-14 18:40:00|13302.9|13301.9|13304.8|13303.8|13305.5|13304.3|13301.3|13300.3|471
1676400300000|2023-02-14 18:45:00|13304.7|13303.7|13304.4|13303.4|13305.4|13304.2|13300.9|13299.9|559
1676400600000|2023-02-14 18:50:00|13304.3|13303.3|13306.4|13305.4|13306.9|13305.9|13304|13302.9|466
1676400900000|2023-02-14 18:55:00|13306.5|13305.5|13311|13310|13311.7|13310.7|13305|13303.7|530
1676401200000|2023-02-14 19:00:00|13311.1|13310.1|13315.7|13314|13316.2|13315|13311|13310|628
1676401500000|2023-02-14 19:05:00|13315.4|13314.4|13321.8|13320.8|13323.2|13322|13315.4|13314.3|973
1676401800000|2023-02-14 19:10:00|13321.6|13320.6|13322.2|13321.2|13323.2|13322.2|13319.4|13318.4|507
1676402100000|2023-02-14 19:15:00|13322.3|13321.3|13320.9|13319.9|13322.4|13321.4|13319|13318|338
1676402400000|2023-02-14 19:20:00|13320.8|13319.8|13317.1|13316.1|13322.2|13321.2|13316.8|13315.7|449
1676402700000|2023-02-14 19:25:00|13317.3|13316.3|13315.1|13314.1|13318.2|13317.2|13313.6|13312.8|574
1676403000000|2023-02-14 19:30:00|13315.2|13314.2|13311.3|13310.3|13315.4|13314.4|13311.2|13310.2|437
1676403300000|2023-02-14 19:35:00|13311.2|13310.2|13311.5|13310.5|13312.2|13311.2|13309.6|13308.6|370
1676403600000|2023-02-14 19:40:00|13311.7|13310.7|13310.8|13309.8|13314.2|13313.2|13310.2|13309.2|397
1676403900000|2023-02-14 19:45:00|13310.9|13309.9|13309.7|13308.7|13311.2|13310.2|13306.3|13305.4|441
1676404200000|2023-02-14 19:50:00|13309.8|13308.8|13305.4|13304.4|13310.1|13309.1|13304.7|13303.7|520
1676404500000|2023-02-14 19:55:00|13305.5|13304.5|13305.4|13304.4|13308|13307|13303|13302.1|454
1676404800000|2023-02-14 20:00:00|13305.5|13304.5|13305.6|13304.6|13308.5|13307.1|13305.3|13304.1|451
1676405100000|2023-02-14 20:05:00|13305.7|13304.7|13309|13308|13310.4|13309.4|13305.6|13304.6|418
1676405400000|2023-02-14 20:10:00|13308.9|13307.9|13309|13308|13311.2|13310|13308|13307|386
1676405700000|2023-02-14 20:15:00|13309.3|13307.8|13307.2|13306.2|13310.5|13309.5|13306.8|13305.8|358
1676406000000|2023-02-14 20:20:00|13307.4|13306.4|13307.5|13306.5|13308.2|13307|13306.3|13305.2|307
1676406300000|2023-02-14 20:25:00|13307.4|13306.4|13306.2|13305.2|13308|13307|13305.8|13305|225
1676406600000|2023-02-14 20:30:00|13306|13305.3|13305.4|13304.4|13308|13307|13303.3|13302.3|290
1676406900000|2023-02-14 20:35:00|13305.3|13304.3|13304.1|13302.5|13311|13310|13303.1|13302.2|503
1676407200000|2023-02-14 20:40:00|13303.6|13302.6|13304|13303|13305.3|13304.3|13302.9|13302.2|418
1676407500000|2023-02-14 20:45:00|13304.1|13303.1|13304.1|13303.1|13305.7|13304.7|13303.3|13302.3|405
1676407800000|2023-02-14 20:50:00|13304.8|13304.1|13302.1|13301.1|13305.1|13304.3|13301.8|13300.8|389
1676408100000|2023-02-14 20:55:00|13302|13301|13304.3|13303.3|13305.2|13304.2|13300.7|13300|422
1676408400000|2023-02-14 21:00:00|13304.5|13303.5|13304|13303|13306|13305.2|13303.3|13302.4|383
1676408700000|2023-02-14 21:05:00|13303.9|13302.9|13303.2|13302.2|13304.9|13303.9|13302.2|13301.2|311
1676409000000|2023-02-14 21:10:00|13303.3|13302.3|13303.8|13302.8|13304.5|13303.5|13302.6|13301.6|194
1676409300000|2023-02-14 21:15:00|13303.9|13302.9|13304.3|13303.6|13305.4|13304.4|13303.2|13302.2|206
1676409600000|2023-02-14 21:20:00|13304.4|13303.7|13305.3|13304.3|13306.3|13305.3|13304.4|13303.2|194
1676409900000|2023-02-14 21:25:00|13305.4|13304.4|13307.1|13306.1|13308.2|13307.3|13304.8|13303.9|232
1676410200000|2023-02-14 21:30:00|13307.2|13306.2|13307.8|13306.8|13308.3|13307.3|13306.6|13305.8|96
1676410500000|2023-02-14 21:35:00|13307.7|13307|13308.5|13307.8|13309.2|13308.2|13307.4|13306.4|133
1676410800000|2023-02-14 21:40:00|13308.6|13307.9|13308.6|13307.6|13309.2|13308.1|13307.8|13306.6|117
1676411100000|2023-02-14 21:45:00|13308.5|13307.5|13308.4|13306.8|13309.4|13308.3|13308|13306.7|127
1676411400000|2023-02-14 21:50:00|13308.5|13306.9|13309.1|13308.1|13309.6|13308.1|13308.2|13306.8|207
1676411700000|2023-02-14 21:55:00|13309.5|13307.8|13317.4|13311.4|13318.1|13312.1|13309.4|13307.8|363
1676412000000|2023-02-14 22:00:00|13317.5|13311.5|13319.3|13313.3|13319.7|13313.7|13316.3|13310.3|39
1676412300000|2023-02-14 22:05:00|13319.4|13313.4|13316.1|13310.1|13319.4|13313.4|13315.6|13309.6|627
1676412600000|2023-02-14 22:10:00|13316.2|13310.2|13313.4|13307.7|13316.5|13310.5|13312.8|13306.8|1031
1676412900000|2023-02-14 22:15:00|13313.5|13307.5|13311.4|13305.4|13313.9|13308.2|13311.1|13305.1|913
1676413200000|2023-02-14 22:20:00|13311.3|13305.3|13310.3|13304.3|13311.5|13305.8|13309.2|13303.2|241
1676413500000|2023-02-14 22:25:00|13310.2|13304.2|13310|13304.9|13311.1|13305.9|13308.5|13302.8|397
1676413800000|2023-02-14 22:30:00|13310.2|13305|13310.1|13304.6|13310.6|13305.5|13308|13304|1052
1676414100000|2023-02-14 22:35:00|13310|13304.5|13309.9|13304.7|13310.9|13307.2|13309.4|13304.1|562
1676414400000|2023-02-14 22:40:00|13310.2|13304.9|13309.1|13304.8|13310.2|13306.5|13309|13304.7|515
1676414700000|2023-02-14 22:45:00|13309.2|13304.7|13309|13305.2|13309.5|13305.4|13308.7|13304.4|584
1676415000000|2023-02-14 22:50:00|13309.1|13305.3|13309.1|13305.7|13309.3|13306.5|13308.6|13304.7|375
1676415300000|2023-02-14 22:55:00|13309.2|13305.8|13310|13305.7|13311.5|13307.2|13309|13304.2|245
1676415600000|2023-02-14 23:00:00|13311.3|13305.5|13314.1|13310.1|13314.1|13310.2|13309.6|13305.2|710
1676415900000|2023-02-14 23:05:00|13313.9|13310.2|13312.5|13308.7|13314.3|13310.7|13310.3|13307.3|904
1676416200000|2023-02-14 23:10:00|13312.7|13308.5|13310.4|13308.4|13314|13310.3|13309.3|13306.6|736
1676416500000|2023-02-14 23:15:00|13310.2|13308.2|13308.6|13307.6|13310.7|13308.6|13308.5|13307.4|341
1676416800000|2023-02-14 23:20:00|13308.7|13307.7|13309.5|13307.7|13310.4|13308.8|13307.5|13306.3|368
1676417100000|2023-02-14 23:25:00|13309.6|13307.8|13301.4|13299.4|13309.8|13308.4|13299.9|13297.9|466
1676417400000|2023-02-14 23:30:00|13301.3|13299.3|13299.7|13298|13304.3|13302.8|13297.9|13296.6|722
1676417700000|2023-02-14 23:35:00|13299.6|13298.3|13297.6|13296.6|13300.6|13299.3|13296.9|13295.6|289
1676418000000|2023-02-14 23:40:00|13297.4|13296.4|13297.5|13296.5|13298.8|13297.7|13297.3|13296|178
1676418300000|2023-02-14 23:45:00|13297.4|13296.4|13299.1|13298.1|13299.4|13298.4|13297.3|13296.1|126
1676418600000|2023-02-14 23:50:00|13299.2|13298.2|13299.5|13298.5|13300.5|13299.2|13298.9|13297.7|181
1676418900000|2023-02-14 23:55:00|13299.8|13298.3|13300.2|13298.5|13301|13300|13297.5|13296.3|172
1676419200000|2023-02-15 00:00:00|13300|13298.6|13305.6|13304.6|13307.2|13306.2|13297.4|13296.4|538
1676419500000|2023-02-15 00:05:00|13305.5|13304.5|13299.6|13298.6|13306.4|13305.4|13295.2|13294.2|546
1676419800000|2023-02-15 00:10:00|13299.8|13298.2|13293|13292|13300.3|13299.3|13292.9|13291.7|625
1676420100000|2023-02-15 00:15:00|13293.2|13292.2|13292.6|13291.9|13297.3|13296.1|13292.4|13291.4|452
1676420400000|2023-02-15 00:20:00|13292.7|13292|13284.9|13283.9|13293.2|13292.2|13284.2|13283|594
1676420700000|2023-02-15 00:25:00|13285.4|13284.4|13277.3|13275.8|13285.4|13284.4|13274.6|13273.2|856
1676421000000|2023-02-15 00:30:00|13277.4|13275.7|13283.7|13282.7|13285.5|13284.5|13277.3|13275.7|511
1676421300000|2023-02-15 00:35:00|13283.8|13282.8|13281|13280|13286.4|13285.2|13277.1|13275.9|596
1676421600000|2023-02-15 00:40:00|13281.3|13280.3|13273.8|13272.3|13281.7|13280.7|13270.9|13269.7|595
1676421900000|2023-02-15 00:45:00|13273.7|13272.2|13277|13276|13277.4|13276.1|13273.2|13271.6|725
1676422200000|2023-02-15 00:50:00|13277.1|13276.1|13273.1|13272.1|13279.7|13278.7|13268.7|13267.4|918
1676422500000|2023-02-15 00:55:00|13274.9|13273.1|13272.1|13271.1|13274.9|13273.1|13267.4|13266.4|644
1676422800000|2023-02-15 01:00:00|13272.2|13270.7|13273.8|13272.3|13276.4|13275.2|13270.7|13269.5|588
1676423100000|2023-02-15 01:05:00|13273.5|13272.5|13278.6|13277.6|13278.8|13277.8|13271.5|13270.2|566
1676423400000|2023-02-15 01:10:00|13278.5|13277.5|13277|13276|13283.6|13282.9|13275.5|13274.1|715
1676423700000|2023-02-15 01:15:00|13276.9|13275.9|13269.8|13268.8|13278.1|13277|13269.7|13268.7|483
1676424000000|2023-02-15 01:20:00|13269.7|13268.7|13266.4|13265.4|13271.3|13270.2|13264.4|13263.4|728
1676424300000|2023-02-15 01:25:00|13266.5|13265.5|13266.3|13265.3|13268|13267|13265.2|13264.2|572
1676424600000|2023-02-15 01:30:00|13266.5|13265.5|13265.6|13264.6|13268.5|13267.4|13265.5|13264.5|394
1676424900000|2023-02-15 01:35:00|13265.8|13264.8|13266|13265|13268.2|13267.2|13264.9|13263.5|515
1676425200000|2023-02-15 01:40:00|13265.9|13264.9|13256|13255|13268.1|13266.8|13255.9|13254.8|605
1676425500000|2023-02-15 01:45:00|13257|13255.4|13259.6|13258.6|13259.8|13258.6|13255.1|13254|769
1676425800000|2023-02-15 01:50:00|13259.5|13258.5|13263.1|13262.1|13264|13262.5|13259.5|13258.2|854
1676426100000|2023-02-15 01:55:00|13262.8|13261.8|13263.1|13262.1|13268.4|13267.1|13262.2|13261.2|725
1676426400000|2023-02-15 02:00:00|13263.3|13262.3|13269.7|13268.1|13271.9|13270.7|13263|13261.8|602
1676426700000|2023-02-15 02:05:00|13269.4|13268.4|13274.6|13273.6|13275|13273.8|13268.5|13267.2|564
1676427000000|2023-02-15 02:10:00|13274.4|13273.4|13274.4|13273.4|13276.8|13275.8|13273.8|13272.4|544
1676427300000|2023-02-15 02:15:00|13273.9|13272.9|13278.6|13277.6|13280.7|13279.7|13272.6|13271.3|713
1676427600000|2023-02-15 02:20:00|13278.7|13277.7|13278.9|13277.4|13280.3|13278.8|13276.8|13275.5|687
1676427900000|2023-02-15 02:25:00|13278.6|13277.6|13277.9|13276.9|13279.1|13277.9|13273.2|13271.9|500
1676428200000|2023-02-15 02:30:00|13278.1|13277.1|13277.7|13276.1|13279.6|13278.2|13275.6|13274.4|730
1676428500000|2023-02-15 02:35:00|13277.8|13276.2|13279.2|13277.6|13279.7|13278.4|13276.2|13274.9|662
1676428800000|2023-02-15 02:40:00|13278.9|13277.7|13284.7|13283.1|13286.7|13285.5|13278.9|13277.7|626
1676429100000|2023-02-15 02:45:00|13285|13283.5|13285.4|13283.8|13285.4|13284.1|13280|13278.5|650
1676429400000|2023-02-15 02:50:00|13285.1|13284.1|13284.1|13283.1|13285.6|13284.6|13281.4|13280.2|542
1676429700000|2023-02-15 02:55:00|13284.4|13282.8|13283.6|13282|13284.5|13283.1|13280.2|13278.9|577
1676430000000|2023-02-15 03:00:00|13283.5|13281.9|13283.6|13281.9|13285.3|13283.9|13279.5|13278.2|568
1676430300000|2023-02-15 03:05:00|13283.5|13282|13283.7|13282|13286.9|13285.7|13280.9|13279.7|464
1676430600000|2023-02-15 03:10:00|13283.8|13282.1|13284.4|13283.4|13286.6|13285.3|13283.5|13282.1|485
1676430900000|2023-02-15 03:15:00|13284.8|13283.8|13283.2|13282.2|13285.3|13284.1|13280.6|13279.3|651
1676431200000|2023-02-15 03:20:00|13283.1|13282.1|13290.3|13288.7|13290.5|13289.5|13282.7|13281.7|438
1676431500000|2023-02-15 03:25:00|13290.4|13288.8|13292.2|13290.6|13292.6|13291.3|13288.5|13287.1|623
1676431800000|2023-02-15 03:30:00|13292.5|13290.9|13297.9|13296.9|13298.8|13297.8|13292.2|13290.8|796
1676432100000|2023-02-15 03:35:00|13298.2|13296.6|13299.3|13298.3|13300|13298.8|13295.9|13294.5|568
1676432400000|2023-02-15 03:40:00|13299.8|13298.8|13302.8|13301.2|13304.8|13303.5|13299.7|13298.3|587
1676432700000|2023-02-15 03:45:00|13302.9|13301.3|13303.7|13302.2|13308.7|13307.6|13302.3|13301|606
1676433000000|2023-02-15 03:50:00|13303.6|13302.6|13304.8|13303.1|13306.4|13305.3|13301.6|13300.3|544
1676433300000|2023-02-15 03:55:00|13304.5|13303.5|13305.1|13303.6|13307.3|13305.9|13303.8|13302.5|591
1676433600000|2023-02-15 04:00:00|13304.7|13303.7|13316.6|13315.6|13317.6|13316.6|13304.5|13303.3|598
1676433900000|2023-02-15 04:05:00|13316.7|13315.7|13312.9|13311.9|13318.5|13317.4|13311.8|13310.2|629
1676434200000|2023-02-15 04:10:00|13313.4|13311.7|13314|13313|13314.2|13313.1|13310.9|13309.6|611
1676434500000|2023-02-15 04:15:00|13314.4|13313.4|13308.7|13307.7|13315.1|13313.9|13308.5|13306.9|681
1676434800000|2023-02-15 04:20:00|13308.6|13307.6|13306.8|13305|13309.5|13308|13305.1|13304.1|550
1676435100000|2023-02-15 04:25:00|13306.3|13305.3|13302.4|13300.6|13307|13306|13300.3|13299.1|639
1676435400000|2023-02-15 04:30:00|13302|13301|13303.1|13302.1|13303.5|13302.2|13300.4|13299.1|500
1676435700000|2023-02-15 04:35:00|13303.2|13302.2|13307.5|13306.5|13307.8|13306.5|13301.5|13300.1|394
1676436000000|2023-02-15 04:40:00|13307.6|13306.6|13312.5|13311.5|13312.9|13311.7|13307.5|13306.3|348
1676436300000|2023-02-15 04:45:00|13312.6|13311.6|13307.8|13306.2|13312.7|13311.7|13307.4|13306.2|462
1676436600000|2023-02-15 04:50:00|13307.4|13306.4|13312.4|13311.4|13313.2|13312.2|13306.8|13305.6|464
1676436900000|2023-02-15 04:55:00|13312.5|13311.5|13310.7|13309.1|13313.1|13312.1|13309.9|13308.5|427
1676437200000|2023-02-15 05:00:00|13310.6|13309.6|13305.9|13304.9|13310.6|13309.6|13304.9|13303.5|543
1676437500000|2023-02-15 05:05:00|13306|13305|13302|13301|13306|13305|13299.8|13298.5|754
1676437800000|2023-02-15 05:10:00|13302.1|13301.1|13307.7|13305.9|13307.8|13306.5|13301|13299.7|659
1676438100000|2023-02-15 05:15:00|13307.8|13306|13308|13306.3|13308.1|13307|13304.9|13303.7|447
1676438400000|2023-02-15 05:20:00|13307.9|13306.2|13307.7|13306.2|13312.5|13311.2|13306.8|13305.6|506
1676438700000|2023-02-15 05:25:00|13307.4|13306.4|13310.3|13308.7|13310.9|13309.4|13306.3|13305.1|484
1676439000000|2023-02-15 05:30:00|13310.2|13309.2|13307.7|13306.7|13311.2|13310.2|13305.9|13304.5|523
1676439300000|2023-02-15 05:35:00|13307.8|13306.8|13304.7|13303.1|13308.5|13307.3|13304.2|13302.9|548
1676439600000|2023-02-15 05:40:00|13304.3|13303.3|13305.9|13304.9|13306.8|13305.6|13303.8|13302.6|492
1676439900000|2023-02-15 05:45:00|13306.4|13305.4|13306.2|13304.6|13307.4|13306.1|13305.2|13304.1|410
1676440200000|2023-02-15 05:50:00|13306|13304.4|13310.1|13309.1|13310.4|13309.3|13304.8|13303.6|420
1676440500000|2023-02-15 05:55:00|13310.2|13309.2|13310|13309|13315.4|13314.4|13309.1|13308.1|526
1676440800000|2023-02-15 06:00:00|13310.1|13309.1|13308.7|13307.7|13311.1|13310.1|13307.4|13306.4|658
1676441100000|2023-02-15 06:05:00|13308.6|13307.6|13313.3|13311.7|13313.5|13312.2|13308.6|13307.6|383
1676441400000|2023-02-15 06:10:00|13313|13312|13305.3|13303.6|13314.8|13313.8|13304.9|13303.6|520
1676441700000|2023-02-15 06:15:00|13305.2|13303.7|13299|13298|13305.8|13304.7|13297.2|13296|435
1676442000000|2023-02-15 06:20:00|13298.2|13297.2|13303|13302|13303.4|13302.1|13298|13297|474
1676442300000|2023-02-15 06:25:00|13302.4|13301.4|13309.1|13307.4|13309.9|13308.5|13301.9|13300.7|582
1676442600000|2023-02-15 06:30:00|13309.2|13307.7|13318.3|13317.3|13320.2|13319.2|13308|13306.5|751
1676442900000|2023-02-15 06:35:00|13318.4|13317.4|13319.9|13318.9|13325.2|13324.1|13316.7|13315.4|800
1676443200000|2023-02-15 06:40:00|13319.8|13318.8|13329.1|13328.1|13330|13329|13319.1|13317.8|632
1676443500000|2023-02-15 06:45:00|13328.9|13327.9|13326.2|13325.2|13329.7|13328.7|13324.9|13323.7|691
1676443800000|2023-02-15 06:50:00|13325.3|13324.3|13325.5|13324.5|13327.1|13326.1|13321.9|13320.5|719
1676444100000|2023-02-15 06:55:00|13325.4|13324.4|13332.6|13331|13340.3|13338.4|13323.4|13322.1|835
1676444400000|2023-02-15 07:00:00|13332.2|13331.2|13338.3|13336.8|13340.5|13339.3|13332.2|13331.2|1412
1676444700000|2023-02-15 07:05:00|13338.4|13336.6|13335.5|13334.5|13344.4|13343|13335.1|13333.6|1197
1676445000000|2023-02-15 07:10:00|13335.7|13334.2|13330.2|13328.6|13338.9|13337.5|13324.7|13323.7|1153
1676445300000|2023-02-15 07:15:00|13330.3|13329|13320.9|13319.9|13333.3|13332|13320.8|13319.4|830
1676445600000|2023-02-15 07:20:00|13321.4|13320.4|13327.7|13326.1|13328.1|13326.9|13319.6|13318.3|931
1676445900000|2023-02-15 07:25:00|13327.6|13326|13332.4|13331.4|13332.8|13331.4|13324.4|13323.2|951
1676446200000|2023-02-15 07:30:00|13332.3|13331.3|13336.5|13335|13336.8|13335.6|13329|13327.8|1070
1676446500000|2023-02-15 07:35:00|13336.1|13335.1|13331.4|13330.4|13341.3|13340.3|13328.6|13327.5|1044
1676446800000|2023-02-15 07:40:00|13331.7|13330.2|13324|13322.3|13332.4|13331|13323|13321.7|1128
1676447100000|2023-02-15 07:45:00|13324.1|13322.2|13329.1|13328.1|13330.2|13328.8|13321.5|13320.5|901
1676447400000|2023-02-15 07:50:00|13329.3|13328.3|13332.4|13331.4|13334.1|13332.6|13327.7|13326.7|827
1676447700000|2023-02-15 07:55:00|13332.3|13331.3|13335.3|13333.7|13336.4|13335|13329.3|13328.3|980
1676448000000|2023-02-15 08:00:00|13335|13333.8|13338.3|13337.3|13342.2|13341.1|13327.1|13325.6|1349
1676448300000|2023-02-15 08:05:00|13338.2|13337.2|13330.9|13329.2|13338.8|13337.5|13329.9|13328.9|1130
1676448600000|2023-02-15 08:10:00|13331|13329.3|13336.2|13335.2|13337.2|13336.2|13329.9|13328.6|1024
1676448900000|2023-02-15 08:15:00|13336.3|13335.3|13336.1|13334.5|13344.5|13343.3|13335.8|13334.5|1007
1676449200000|2023-02-15 08:20:00|13336|13334.4|13343.2|13341.5|13343.2|13341.6|13334|13332.8|1038
1676449500000|2023-02-15 08:25:00|13343.3|13341.6|13332.8|13331.1|13344.5|13343.2|13331.7|13330.3|1071
1676449800000|2023-02-15 08:30:00|13332.9|13331|13328.1|13326.5|13334.4|13332.7|13325|13323.8|949
1676450100000|2023-02-15 08:35:00|13328.2|13326.6|13334.5|13333|13335.4|13333.9|13328|13326.4|860
1676450400000|2023-02-15 08:40:00|13334.6|13333.2|13332.1|13330.6|13338|13336.9|13329.8|13328.3|880
1676450700000|2023-02-15 08:45:00|13332.2|13330.5|13341.5|13340.5|13344.2|13343.2|13331.9|13330.5|914
1676451000000|2023-02-15 08:50:00|13341.4|13340.4|13339.2|13338.2|13344.5|13343.4|13338.3|13337.3|814
1676451300000|2023-02-15 08:55:00|13339.3|13338.3|13344.3|13342.6|13344.4|13343.1|13338.5|13337.3|818
1676451600000|2023-02-15 09:00:00|13344.1|13343.1|13338.1|13336.3|13349.5|13348.2|13336.5|13335.2|841
1676451900000|2023-02-15 09:05:00|13338|13336.2|13346.3|13344.4|13346.3|13344.8|13336.8|13335.4|681
1676452200000|2023-02-15 09:10:00|13346.2|13344.3|13348.4|13347.4|13349.3|13348.3|13341.4|13340|970
1676452500000|2023-02-15 09:15:00|13348.5|13347.5|13345.4|13344.4|13348.5|13347.5|13340.4|13339|925
1676452800000|2023-02-15 09:20:00|13345.3|13344.3|13343.3|13341.7|13348.9|13347.6|13340.8|13339.5|761
1676453100000|2023-02-15 09:25:00|13343.4|13341.8|13338|13337|13344.7|13343.4|13337|13336|573
1676453400000|2023-02-15 09:30:00|13338.4|13336.8|13333.3|13332.3|13339.7|13338.5|13332.1|13330.9|713
1676453700000|2023-02-15 09:35:00|13333.2|13332.2|13328.1|13326.5|13335.2|13334|13325.6|13324.3|837
1676454000000|2023-02-15 09:40:00|13327.7|13326.6|13332.7|13331.1|13335.1|13333.8|13326.9|13325.6|826
1676454300000|2023-02-15 09:45:00|13332.6|13331|13334.3|13333.3|13335.7|13334.4|13331.1|13329.6|696
1676454600000|2023-02-15 09:50:00|13334.2|13333.2|13337|13336|13338|13337|13330.6|13329.3|695
1676454900000|2023-02-15 09:55:00|13337.1|13336.1|13337.2|13336.2|13340.8|13339.5|13334.8|13333.8|685
1676455200000|2023-02-15 10:00:00|13337.5|13336|13330.4|13329.4|13340.5|13339.2|13330.4|13329.4|713
1676455500000|2023-02-15 10:05:00|13329.9|13328.9|13329.1|13328.1|13330.4|13329.4|13325.8|13324.8|616
1676455800000|2023-02-15 10:10:00|13329.2|13328.2|13324.2|13323.2|13330|13329|13322.9|13321.8|694
1676456100000|2023-02-15 10:15:00|13324.3|13323.3|13324.5|13323|13326.9|13325.9|13321.2|13320.2|661
1676456400000|2023-02-15 10:20:00|13324.3|13323.3|13327.9|13326.4|13328.8|13327.7|13323.8|13322.7|501
1676456700000|2023-02-15 10:25:00|13327.6|13326.6|13333.9|13332.9|13335|13333.8|13327.6|13326.3|581
1676457000000|2023-02-15 10:30:00|13334|13333|13328.3|13327.3|13334|13333|13325.3|13323.9|645
1676457300000|2023-02-15 10:35:00|13328.6|13327.6|13331.2|13329.7|13332.7|13331.4|13326.7|13325.6|716
1676457600000|2023-02-15 10:40:00|13331.3|13329.5|13334|13333|13334.4|13333.1|13330.5|13329.1|520
1676457900000|2023-02-15 10:45:00|13334.1|13333.1|13334.6|13333.6|13339.4|13338.4|13333.7|13332.7|584
1676458200000|2023-02-15 10:50:00|13334.7|13333.7|13332.8|13331.8|13335.8|13334.8|13331.4|13330.3|466
1676458500000|2023-02-15 10:55:00|13333.2|13332.2|13338.7|13337.7|13340.4|13339.4|13333.2|13332.2|504
1676458800000|2023-02-15 11:00:00|13338.8|13337.8|13338.3|13336.7|13340.4|13339.4|13337|13335.6|534
1676459100000|2023-02-15 11:05:00|13338|13336.8|13333.4|13331.9|13340.3|13339|13333|13331.7|461
1676459400000|2023-02-15 11:10:00|13333.9|13332.9|13333.9|13332.9|13338|13336.6|13332.7|13331.7|485
1676459700000|2023-02-15 11:15:00|13334|13333|13334.1|13333.1|13335.5|13334.5|13332.1|13331|398
1676460000000|2023-02-15 11:20:00|13334.2|13333.2|13334.4|13332.6|13335.5|13334.5|13332.2|13331.1|472
1676460300000|2023-02-15 11:25:00|13334.2|13332.7|13336.7|13335.7|13339.1|13337.8|13332.7|13331.4|563
1676460600000|2023-02-15 11:30:00|13336.5|13335.5|13339.5|13338.5|13339.6|13338.5|13335.1|13333.9|465
1676460900000|2023-02-15 11:35:00|13339.4|13338.4|13336.5|13335.5|13341.1|13340.1|13333.7|13332.7|524
1676461200000|2023-02-15 11:40:00|13336|13335|13339.3|13337.8|13340.1|13339.1|13334.5|13333.5|475
1676461500000|2023-02-15 11:45:00|13339.2|13338.2|13341.9|13340.9|13345.1|13344|13338.2|13337.2|542
1676461800000|2023-02-15 11:50:00|13341.8|13340.8|13341.1|13340.1|13342.3|13341.1|13338.4|13337.2|414
1676462100000|2023-02-15 11:55:00|13341.4|13340.4|13345.3|13343.4|13349|13348|13340.8|13339.8|389
1676462400000|2023-02-15 12:00:00|13345.1|13343.6|13347.4|13346.4|13349.3|13348.5|13342.8|13341.6|684
1676462700000|2023-02-15 12:05:00|13347.3|13346.3|13347.2|13346.2|13349.5|13348.5|13345.9|13344.9|309
1676463000000|2023-02-15 12:10:00|13347.3|13346.3|13347.6|13346.6|13348.2|13347.2|13343.5|13342.5|483
1676463300000|2023-02-15 12:15:00|13347.5|13346.5|13348|13347|13349.2|13348.2|13343.8|13342.8|447
1676463600000|2023-02-15 12:20:00|13347.9|13346.9|13348.6|13347.6|13349.5|13348.6|13346.7|13345.7|357
1676463900000|2023-02-15 12:25:00|13348.7|13347.7|13348.8|13347.8|13349.5|13348.6|13344.6|13343.6|316
1676464200000|2023-02-15 12:30:00|13349.1|13348.1|13348.2|13347.2|13354.5|13353.5|13347.3|13346.2|485
1676464500000|2023-02-15 12:35:00|13348.5|13347.5|13350.3|13349.6|13352.2|13351.2|13346.3|13345.3|369
1676464800000|2023-02-15 12:40:00|13350.2|13349.5|13358.9|13357.9|13363.4|13362.4|13350.2|13349.3|786
1676465100000|2023-02-15 12:45:00|13358.8|13357.8|13366.2|13365.2|13369|13368|13356.9|13355.9|545
1676465400000|2023-02-15 12:50:00|13366.1|13365.1|13367.1|13366.1|13369.5|13368.5|13363.5|13362.5|567
1676465700000|2023-02-15 12:55:00|13367.5|13366.5|13368.1|13367.1|13373.5|13372.6|13367|13366|625
1676466000000|2023-02-15 13:00:00|13369|13368|13370.1|13369.1|13372.8|13371.8|13365.9|13364.7|927
1676466300000|2023-02-15 13:05:00|13370|13369|13367.2|13366.2|13372.3|13371.3|13365.7|13364.7|796
1676466600000|2023-02-15 13:10:00|13367.1|13366.1|13369.9|13368.9|13371.2|13370|13365|13364|715
1676466900000|2023-02-15 13:15:00|13369.8|13368.8|13368.8|13367.2|13370.3|13369|13365.7|13364.4|661
1676467200000|2023-02-15 13:20:00|13368.5|13367.5|13371.1|13370.1|13373.1|13372.1|13364.4|13363|1063
1676467500000|2023-02-15 13:25:00|13371.2|13370.2|13374.7|13368.7|13375.4|13373.9|13368.5|13367.5|1002
1676467800000|2023-02-15 13:30:00|13373.7|13367.7|13402.8|13401.1|13414.7|13413.1|13373.7|13367.7|2367
1676468100000|2023-02-15 13:35:00|13402.4|13400.9|13404|13403|13412.7|13411.7|13397.2|13395.6|2107
1676468400000|2023-02-15 13:40:00|13404.1|13403.1|13381.6|13380.1|13406.8|13405.5|13379.9|13378.9|1740
1676468700000|2023-02-15 13:45:00|13381.7|13380|13384.5|13382.9|13396.3|13395.3|13376.9|13375.6|1958
1676469000000|2023-02-15 13:50:00|13383.9|13383.1|13381.1|13380.1|13387.3|13386.2|13375.1|13373.9|1930
1676469300000|2023-02-15 13:55:00|13381|13380|13390.9|13389.9|13396.1|13395.1|13381|13379.7|1452
1676469600000|2023-02-15 14:00:00|13391|13389.4|13395.2|13394.2|13398.5|13397.3|13386.7|13385.7|1576
1676469900000|2023-02-15 14:05:00|13395|13394|13399.9|13398.9|13404|13403|13393.8|13392.7|1198
1676470200000|2023-02-15 14:10:00|13400.2|13398.7|13397|13394.2|13400.2|13399|13386.9|13385.6|1159
1676470500000|2023-02-15 14:15:00|13396.9|13394.3|13391.4|13390.4|13397.7|13396.7|13388.3|13387.1|1417
1676470800000|2023-02-15 14:20:00|13391.3|13390.3|13410.4|13409.4|13410.5|13409.5|13390.5|13389.5|1193
1676471100000|2023-02-15 14:25:00|13410.6|13409.6|13403.5|13402.5|13414|13413|13401.1|13400.1|1374
1676471400000|2023-02-15 14:30:00|13403.4|13402.4|13392.3|13391.3|13405.5|13404.5|13390.2|13389.2|1363
1676471700000|2023-02-15 14:35:00|13392.4|13391.4|13399.3|13398.3|13400.7|13399.7|13391.8|13390.6|1014
1676472000000|2023-02-15 14:40:00|13398.2|13397.2|13399.3|13398.3|13411.5|13410|13396.9|13395.9|1330
1676472300000|2023-02-15 14:45:00|13399.5|13398.5|13400.9|13399.9|13403.4|13402.4|13392.8|13391.8|1320
1676472600000|2023-02-15 14:50:00|13400|13399|13406.9|13405.9|13410.8|13409.8|13399.5|13398.5|1314
1676472900000|2023-02-15 14:55:00|13407|13406|13414.7|13413.7|13418.5|13417.5|13402.6|13401.6|1006
1676473200000|2023-02-15 15:00:00|13414.9|13413.9|13412.5|13411.5|13418.9|13417.9|13412|13411|1201
1676473500000|2023-02-15 15:05:00|13412.6|13411.6|13418|13417|13419.9|13418.9|13411.1|13410.1|1130
1676473800000|2023-02-15 15:10:00|13418.1|13417.1|13417.2|13416.2|13419.8|13418.8|13410.2|13409.2|1081
1676474100000|2023-02-15 15:15:00|13417.5|13416.5|13410.4|13409.4|13424.2|13423.2|13409.1|13408.1|891
1676474400000|2023-02-15 15:20:00|13410.5|13409.5|13412.3|13411.3|13413|13412|13405.1|13404.1|919
1676474700000|2023-02-15 15:25:00|13412.1|13411.1|13417.5|13416.5|13419.2|13418.2|13410|13409|805
1676475000000|2023-02-15 15:30:00|13417.3|13416.3|13414.1|13413.1|13421.5|13420.5|13414|13413|926
1676475300000|2023-02-15 15:35:00|13414.2|13413.2|13413.5|13412.5|13416.8|13415.8|13410.2|13409.2|972
1676475600000|2023-02-15 15:40:00|13413.6|13412.6|13424.1|13423.1|13424.4|13423.4|13411.2|13410.2|860
1676475900000|2023-02-15 15:45:00|13424|13423|13429.5|13428.5|13429.9|13428.9|13419.1|13418.1|1041
1676476200000|2023-02-15 15:50:00|13429.6|13428.6|13423.3|13422.3|13432.3|13431.3|13423.1|13422.1|981
1676476500000|2023-02-15 15:55:00|13423.4|13422.4|13427.9|13426.9|13433.1|13432.3|13423.4|13422.4|944
1676476800000|2023-02-15 16:00:00|13428|13427|13423.7|13422.7|13432.9|13431.9|13422.1|13421.1|994
1676477100000|2023-02-15 16:05:00|13423.6|13422.6|13426.2|13425.2|13426.8|13425.8|13418.6|13417.6|843
1676477400000|2023-02-15 16:10:00|13426.1|13425.1|13421.4|13420.4|13426.3|13425.3|13420.1|13419.1|733
1676477700000|2023-02-15 16:15:00|13421.3|13420.3|13421.2|13420.2|13426.6|13425.6|13419.9|13418.9|629
1676478000000|2023-02-15 16:20:00|13421.3|13420.3|13430.5|13429|13433|13432|13421.2|13420.2|657
1676478300000|2023-02-15 16:25:00|13430.4|13429.5|13429.4|13427.9|13434|13433|13426.5|13425.5|680
1676478600000|2023-02-15 16:30:00|13429|13428|13433.2|13432.2|13433.9|13432.9|13423.9|13422.9|612
1676478900000|2023-02-15 16:35:00|13433.1|13432.1|13427.4|13426.4|13434.1|13433.1|13425.1|13424.1|563
1676479200000|2023-02-15 16:40:00|13427.8|13426.8|13419.9|13418.9|13428.2|13427.5|13418.9|13417.9|602
1676479500000|2023-02-15 16:45:00|13419.7|13418.7|13417.5|13416.5|13423.3|13422.3|13415.9|13414.9|566
1676479800000|2023-02-15 16:50:00|13417.6|13416.6|13421.2|13420.2|13422.4|13421.4|13416.6|13415.6|490
1676480100000|2023-02-15 16:55:00|13421.1|13420.1|13423.2|13422.2|13423.7|13422.5|13416.9|13415.9|399
1676480400000|2023-02-15 17:00:00|13423.1|13422.1|13424.2|13423.2|13425.5|13424.5|13421.4|13420.2|674
1676480700000|2023-02-15 17:05:00|13424.5|13423.5|13425.8|13424.8|13427.8|13426.8|13419.8|13418.8|600
1676481000000|2023-02-15 17:10:00|13425.9|13424.9|13425.8|13424.8|13426.5|13425.5|13420.3|13419.3|710
1676481300000|2023-02-15 17:15:00|13425.9|13424.9|13424.8|13423.8|13426|13425|13423.2|13422|363
1676481600000|2023-02-15 17:20:00|13424.7|13423.7|13425.2|13424.2|13427.9|13426.9|13422.3|13421.3|511
1676481900000|2023-02-15 17:25:00|13425.4|13424.4|13429.1|13427.5|13429.2|13427.9|13422.3|13421.3|457
1676482200000|2023-02-15 17:30:00|13429|13427.8|13430.4|13429.4|13432.2|13431.2|13428.4|13427.3|538
1676482500000|2023-02-15 17:35:00|13430.5|13429.5|13428.8|13427.8|13431|13429.5|13425.5|13424.3|596
1676482800000|2023-02-15 17:40:00|13428.9|13427.9|13429.1|13428.1|13431|13430|13426.9|13425.7|502
1676483100000|2023-02-15 17:45:00|13428.8|13427.8|13430.3|13429.3|13431.8|13431.1|13428.3|13427.3|379
1676483400000|2023-02-15 17:50:00|13430.1|13429.1|13429.6|13428.6|13431|13430|13428.5|13427.5|358
1676483700000|2023-02-15 17:55:00|13429.5|13428.5|13429.7|13428.7|13436.6|13435.6|13429.4|13428.1|496
1676484000000|2023-02-15 18:00:00|13429.5|13428.8|13426.9|13425.9|13430.3|13429|13424|13422.9|719
1676484300000|2023-02-15 18:05:00|13427.6|13426.6|13426|13425|13430|13429|13423.8|13422.7|764
1676484600000|2023-02-15 18:10:00|13426.1|13425.1|13424|13423|13428.5|13427.3|13423.9|13422.6|499
1676484900000|2023-02-15 18:15:00|13423.7|13422.7|13425.3|13424.3|13427.3|13426.2|13422.6|13421.2|499
1676485200000|2023-02-15 18:20:00|13425.4|13424.4|13425.6|13424.6|13428|13427|13424.7|13423.6|586
1676485500000|2023-02-15 18:25:00|13425.4|13424.4|13426.1|13425.1|13428.2|13426.9|13424.1|13423.1|587
1676485800000|2023-02-15 18:30:00|13425.9|13424.9|13430.6|13429.6|13432|13430.5|13424.2|13422.9|440
1676486100000|2023-02-15 18:35:00|13430.5|13429.5|13431.7|13430.7|13436.2|13435|13429.7|13428.4|406
1676486400000|2023-02-15 18:40:00|13431.6|13430.6|13424.6|13423.6|13433.2|13431.9|13424.2|13423.2|445
1676486700000|2023-02-15 18:45:00|13424.5|13423.5|13420.9|13419.9|13424.6|13423.6|13419.6|13418.5|530
1676487000000|2023-02-15 18:50:00|13420.8|13419.8|13430.6|13429.6|13431.3|13430.3|13420.5|13419.5|504
1676487300000|2023-02-15 18:55:00|13430.7|13429.7|13430.8|13429.3|13433.3|13432.2|13429.2|13428.2|485
1676487600000|2023-02-15 19:00:00|13430.6|13429|13425.3|13423.6|13430.9|13429.8|13423.8|13422.5|547
1676487900000|2023-02-15 19:05:00|13425.2|13423.7|13420.6|13419.6|13425.2|13424.2|13420.3|13419.3|359
1676488200000|2023-02-15 19:10:00|13420.7|13419.7|13419.2|13418.2|13420.9|13419.9|13418.9|13417.8|410
1676488500000|2023-02-15 19:15:00|13419.5|13418|13418|13417|13419.5|13418.2|13417.7|13416.7|291
1676488800000|2023-02-15 19:20:00|13418.1|13417.1|13416.1|13415.1|13418.9|13417.9|13416|13415|223
1676489100000|2023-02-15 19:25:00|13416.2|13415.2|13415.6|13414.6|13419.2|13418.2|13415|13414|332
1676489400000|2023-02-15 19:30:00|13415.5|13414.5|13416.8|13415.8|13419.5|13418.5|13414.4|13413.4|265
1676489700000|2023-02-15 19:35:00|13416.7|13415.7|13416.7|13416|13418.4|13417.2|13415|13414|215
1676490000000|2023-02-15 19:40:00|13416.8|13416.1|13418|13417|13418.3|13417.2|13416.7|13415.7|146
1676490300000|2023-02-15 19:45:00|13417.9|13416.9|13421.3|13420.3|13424.6|13423.5|13417.9|13416.9|281
1676490600000|2023-02-15 19:50:00|13421|13420|13418.7|13417.7|13421.4|13420.4|13418|13417|217
1676490900000|2023-02-15 19:55:00|13418.6|13417.6|13417.9|13416.9|13419.9|13419.1|13415.9|13414.8|382
1676491200000|2023-02-15 20:00:00|13417.5|13416.5|13416.2|13415.2|13418|13417|13414.5|13413.5|358
1676491500000|2023-02-15 20:05:00|13416.1|13415.1|13416.5|13415.5|13417.8|13416.8|13415.5|13414.6|288
1676491800000|2023-02-15 20:10:00|13416.6|13415.6|13419|13418|13419.1|13418.1|13415.7|13414.7|235
1676492100000|2023-02-15 20:15:00|13419.4|13418.4|13419.3|13418.3|13420|13418.7|13418|13416.8|285
1676492400000|2023-02-15 20:20:00|13419.2|13418.5|13415.8|13414.8|13419.5|13418.5|13415.7|13414.6|242
1676492700000|2023-02-15 20:25:00|13415.7|13414.7|13417.1|13416.1|13417.5|13416.5|13415.6|13414.6|223
1676493000000|2023-02-15 20:30:00|13417.2|13416.2|13419.6|13418.6|13419.7|13418.9|13416|13414.8|247
1676493300000|2023-02-15 20:35:00|13419.7|13418.7|13418.6|13417.6|13419.9|13418.9|13416|13415|282
1676493600000|2023-02-15 20:40:00|13418.9|13417.4|13418|13417|13419.9|13418.6|13417.2|13416.1|273
1676493900000|2023-02-15 20:45:00|13417.4|13416.4|13416.1|13415.1|13418.4|13417.4|13414.3|13413.3|418
1676494200000|2023-02-15 20:50:00|13415.7|13414.7|13415.7|13414.7|13416.8|13415.8|13414.2|13413.2|401
1676494500000|2023-02-15 20:55:00|13415.6|13414.6|13411.6|13410.6|13415.7|13414.7|13411.5|13410.3|363
1676494800000|2023-02-15 21:00:00|13411.7|13410.7|13411.6|13410.6|13413.9|13412.9|13411.3|13410.3|319
1676495100000|2023-02-15 21:05:00|13411.7|13410.7|13413.3|13412.6|13413.9|13412.7|13411.5|13410.5|251
1676495400000|2023-02-15 21:10:00|13413.4|13412.7|13415|13414|13415.6|13414.6|13413.2|13412|217
1676495700000|2023-02-15 21:15:00|13414.8|13414.1|13412.9|13411.9|13415.1|13414.1|13411.5|13410.5|257
1676496000000|2023-02-15 21:20:00|13413|13412|13413.6|13412.1|13416|13415.1|13411.3|13410.3|364
1676496300000|2023-02-15 21:25:00|13413.4|13412|13413.9|13412.2|13414.7|13413.4|13410.6|13409.6|506
1676496600000|2023-02-15 21:30:00|13413.8|13412.3|13410.7|13409.7|13413.8|13412.4|13410.7|13409.5|266
1676496900000|2023-02-15 21:35:00|13410.6|13409.6|13412.2|13411.2|13413|13412|13409.6|13408.6|514
1676497200000|2023-02-15 21:40:00|13412.1|13411.1|13412.6|13411.6|13412.7|13411.7|13410.8|13409.8|375
1676497500000|2023-02-15 21:45:00|13412.7|13411.7|13412.5|13411.5|13413.9|13412.5|13412.2|13410.7|323
1676497800000|2023-02-15 21:50:00|13412.8|13411.2|13416.7|13414.8|13416.9|13415.1|13412.1|13410.5|269
1676498100000|2023-02-15 21:55:00|13416.5|13414.7|13418.3|13412.3|13419.7|13418.2|13416.1|13412.3|363
1676498400000|2023-02-15 22:00:00|13418.5|13412.5|13421.3|13415.3|13421.7|13415.7|13416.1|13410.1|32
1676498700000|2023-02-15 22:05:00|13420.3|13414.3|13416.6|13411.4|13420.8|13414.8|13415.8|13410|569
1676499000000|2023-02-15 22:10:00|13416.7|13411.6|13412.7|13408.1|13420|13414|13412.4|13407.7|1120
1676499300000|2023-02-15 22:15:00|13412.8|13408.2|13409.7|13404.9|13413.2|13408.6|13406.3|13400.3|847
1676499600000|2023-02-15 22:20:00|13409.5|13405|13411.2|13405.2|13412.1|13406.1|13407.2|13401.5|571
1676499900000|2023-02-15 22:25:00|13411.3|13405.3|13406.9|13400.9|13412|13406.6|13405.3|13400.6|475
1676500200000|2023-02-15 22:30:00|13407|13401|13405.7|13401.4|13407.4|13402.5|13404.5|13399.1|905
1676500500000|2023-02-15 22:35:00|13405.8|13401.8|13403.6|13399.1|13406|13401.8|13401.7|13397.8|323
1676500800000|2023-02-15 22:40:00|13404|13399|13400.6|13394.7|13404.7|13399.2|13395.1|13389.1|287
1676501100000|2023-02-15 22:45:00|13400.7|13394.6|13400.4|13394.7|13401.5|13395.5|13400.2|13394.5|291
1676501400000|2023-02-15 22:50:00|13400.3|13394.5|13400.5|13395.2|13404.6|13398.6|13399.2|13394.2|856
1676501700000|2023-02-15 22:55:00|13400.4|13395.3|13403.7|13398.7|13404.6|13399.3|13399|13395.1|766
1676502000000|2023-02-15 23:00:00|13403.8|13398.6|13394.6|13390.8|13407.5|13401.9|13392.8|13389.5|1692
1676502300000|2023-02-15 23:05:00|13394.5|13390.9|13391.9|13388.9|13395.8|13392.6|13388.3|13385.8|584
1676502600000|2023-02-15 23:10:00|13392.4|13389.8|13394.9|13392.7|13395.8|13394.1|13392|13389.3|418
1676502900000|2023-02-15 23:15:00|13395.1|13392.8|13399.1|13396.8|13399.7|13397.5|13394.1|13392.1|768
1676503200000|2023-02-15 23:20:00|13399|13396.9|13398.2|13396.1|13400.1|13398.4|13396.9|13394.9|837
1676503500000|2023-02-15 23:25:00|13398.1|13396|13392|13390.1|13399|13396.9|13391.9|13389.9|673
1676503800000|2023-02-15 23:30:00|13392.2|13390.2|13395.8|13394.2|13397|13395.7|13390.1|13388.8|607
1676504100000|2023-02-15 23:35:00|13395.9|13394.3|13393.1|13391.6|13395.9|13394.4|13391.5|13390|784
1676504400000|2023-02-15 23:40:00|13392.9|13391.9|13395.4|13393.7|13395.9|13394.6|13391.8|13390.3|626
1676504700000|2023-02-15 23:45:00|13395.5|13393.6|13395.4|13393.6|13396|13394.1|13393.9|13392.3|453
1676505000000|2023-02-15 23:50:00|13395.3|13393.4|13394.9|13393.2|13395.7|13394.5|13393.9|13392|372
1676505300000|2023-02-15 23:55:00|13394.6|13393.4|13391.3|13390.3|13394.9|13393.6|13390.7|13389.5|220
1676505600000|2023-02-16 00:00:00|13391.2|13390.2|13385.2|13383.6|13393.1|13391.8|13384.7|13383.5|853
1676505900000|2023-02-16 00:05:00|13385.1|13383.9|13380|13379|13387.6|13386.6|13379.8|13378.8|730
1676506200000|2023-02-16 00:10:00|13380.4|13378.7|13380.4|13379.4|13382|13381|13378.3|13377.3|662
1676506500000|2023-02-16 00:15:00|13380.6|13379.1|13385.1|13383.5|13386.7|13385.2|13378.4|13377.4|727
1676506800000|2023-02-16 00:20:00|13385|13383.4|13388.4|13387.4|13389.9|13388.8|13384.9|13383.3|612
1676507100000|2023-02-16 00:25:00|13388.3|13387.3|13393.5|13392.5|13395.3|13393.9|13388.1|13386.8|591
1676507400000|2023-02-16 00:30:00|13393.7|13392.2|13392.2|13390.6|13397.8|13396.4|13390|13388.6|1171
1676507700000|2023-02-16 00:35:00|13392.1|13390.5|13388.9|13387.1|13392.8|13391.4|13384.5|13383.2|998
1676508000000|2023-02-16 00:40:00|13388.8|13387|13397.2|13396.2|13399.2|13397.9|13387.9|13386.8|839
1676508300000|2023-02-16 00:45:00|13397.5|13395.9|13404.8|13403.2|13404.8|13403.7|13396.6|13395.5|899
1676508600000|2023-02-16 00:50:00|13404.5|13403.5|13403.7|13402.7|13407.5|13406.4|13397.7|13396.7|1037
1676508900000|2023-02-16 00:55:00|13405.5|13403.6|13411|13410|13413|13411.8|13403.6|13402.2|1153
1676509200000|2023-02-16 01:00:00|13411.1|13410.1|13412.7|13411.7|13417.3|13416.3|13410.4|13408.8|934
1676509500000|2023-02-16 01:05:00|13412.8|13411.8|13411|13410|13413.3|13411.8|13406.5|13405.5|886
1676509800000|2023-02-16 01:10:00|13411.3|13409.6|13406.6|13405.1|13412|13410.6|13405.9|13404.4|827
1676510100000|2023-02-16 01:15:00|13406.4|13405.4|13402.6|13401|13406.9|13405.4|13399.5|13398.2|973
1676510400000|2023-02-16 01:20:00|13402.5|13401.3|13408.7|13407.7|13409.8|13408.3|13398.5|13397.3|1070
1676510700000|2023-02-16 01:25:00|13409|13407.4|13396.5|13395|13410.5|13409|13396.3|13394.8|897
1676511000000|2023-02-16 01:30:00|13396.6|13394.9|13396.4|13394.9|13398.2|13396.8|13387.6|13386.6|1215
1676511300000|2023-02-16 01:35:00|13396.1|13395.1|13393.9|13392.9|13400.4|13398.9|13393.9|13392.9|793
1676511600000|2023-02-16 01:40:00|13393.8|13392.8|13390.4|13388.8|13394|13392.8|13385.2|13383.9|1142
1676511900000|2023-02-16 01:45:00|13390.5|13389|13387.9|13386.2|13395.1|13394|13386.4|13385|997
1676512200000|2023-02-16 01:50:00|13387.8|13386.1|13387.5|13385.9|13390.8|13389.5|13384.1|13383|961
1676512500000|2023-02-16 01:55:00|13386.7|13385.7|13386.7|13385.7|13387.9|13386.8|13382.7|13381.4|928
1676512800000|2023-02-16 02:00:00|13386.4|13385.4|13381.3|13380.3|13388|13386.7|13380|13378.8|935
1676513100000|2023-02-16 02:05:00|13381.4|13380.4|13384.9|13383.3|13385.8|13384.8|13379.3|13378|877
1676513400000|2023-02-16 02:10:00|13384.5|13383.1|13384.5|13382.7|13386|13384.6|13381.9|13380.6|980
1676513700000|2023-02-16 02:15:00|13384.4|13382.6|13385|13383.5|13387.8|13386.5|13383.7|13382.3|729
1676514000000|2023-02-16 02:20:00|13384.7|13383.7|13379.9|13378.2|13387.2|13385.9|13365.5|13363.6|1107
1676514300000|2023-02-16 02:25:00|13380|13379|13375.7|13374.7|13380.6|13379.3|13373.7|13372.3|870
1676514600000|2023-02-16 02:30:00|13376.6|13375.6|13377.1|13375.6|13379.9|13378.8|13373|13372|957
1676514900000|2023-02-16 02:35:00|13377.2|13375.5|13368.1|13366.3|13377.2|13375.8|13364.4|13363.1|1019
1676515200000|2023-02-16 02:40:00|13368|13366.2|13372.6|13371|13374.4|13373|13366.8|13365.2|924
1676515500000|2023-02-16 02:45:00|13372.5|13370.9|13374.5|13373.5|13377.6|13376.2|13370.9|13369.6|748
1676515800000|2023-02-16 02:50:00|13374.4|13373.4|13373.9|13372.9|13375.8|13374.7|13372.9|13371.9|657
1676516100000|2023-02-16 02:55:00|13374.2|13372.7|13374.8|13373.8|13376.9|13375.9|13370.7|13369.4|629
1676516400000|2023-02-16 03:00:00|13375.1|13373.5|13371.9|13370.9|13379.6|13378.6|13371.3|13370|660
1676516700000|2023-02-16 03:05:00|13372.2|13370.7|13369.1|13367.5|13374.4|13373.2|13365.6|13364.2|655
1676517000000|2023-02-16 03:10:00|13369|13367.1|13376.1|13374.4|13376.6|13375.4|13367.3|13365.9|870
1676517300000|2023-02-16 03:15:00|13375.9|13374.5|13375.6|13373.9|13377.7|13376.4|13373.9|13372.8|759
1676517600000|2023-02-16 03:20:00|13375.3|13374.3|13376.7|13375.7|13377.3|13376|13369.5|13368.1|691
1676517900000|2023-02-16 03:25:00|13376.8|13375.8|13376.9|13375.3|13378.9|13377.8|13376|13374.8|495
1676518200000|2023-02-16 03:30:00|13376|13375|13376.9|13375.9|13378.7|13377.3|13372.5|13371.5|610
1676518500000|2023-02-16 03:35:00|13377.2|13375.7|13377.1|13375.5|13377.8|13376.7|13373.2|13372|783
1676518800000|2023-02-16 03:40:00|13376.4|13375.4|13379.6|13378.6|13379.9|13378.6|13376|13374.6|560
1676519100000|2023-02-16 03:45:00|13379.5|13378.5|13379.6|13378.1|13380.5|13379.3|13375.8|13374.5|660
1676519400000|2023-02-16 03:50:00|13379.7|13378.2|13381.4|13380.4|13382.9|13381.6|13378.4|13377.1|623
1676519700000|2023-02-16 03:55:00|13381.7|13380.7|13376.8|13375.8|13382|13380.7|13375.9|13374.6|526
1676520000000|2023-02-16 04:00:00|13376.9|13375.9|13380|13379|13381.6|13380.4|13374.9|13373.9|605
1676520300000|2023-02-16 04:05:00|13380.2|13378.6|13378.5|13377.5|13380.8|13379.6|13377.6|13376.3|414
1676520600000|2023-02-16 04:10:00|13378.8|13377.2|13380.7|13379.1|13380.9|13379.6|13378.3|13377|315
1676520900000|2023-02-16 04:15:00|13380.4|13379.4|13381.3|13379.8|13381.4|13380.1|13378.8|13377.6|249
1676521200000|2023-02-16 04:20:00|13381|13379.7|13380.4|13379.4|13381.7|13380.4|13379.4|13378.1|347
1676521500000|2023-02-16 04:25:00|13380.9|13379.9|13382.7|13381.7|13384.2|13382.9|13379.9|13378.9|318
1676521800000|2023-02-16 04:30:00|13383|13382|13383|13381.5|13385.1|13383.9|13379.6|13378.5|674
1676522100000|2023-02-16 04:35:00|13382.9|13381.4|13380|13379|13383.4|13382.1|13379.5|13378.2|573
1676522400000|2023-02-16 04:40:00|13379.7|13378.7|13382.7|13381.7|13383.8|13382.6|13379.7|13378.7|528
1676522700000|2023-02-16 04:45:00|13382.9|13381.4|13382.8|13381.8|13383.4|13382.1|13380.4|13379.2|411
1676523000000|2023-02-16 04:50:00|13382.7|13381.7|13380.8|13379.8|13384.4|13383.1|13379.4|13378.3|536
1676523300000|2023-02-16 04:55:00|13380.5|13379.5|13385.1|13384.1|13385.6|13384.5|13379.7|13378.7|352
1676523600000|2023-02-16 05:00:00|13384.9|13383.9|13387.6|13386.6|13388.9|13387.6|13384.9|13383.3|410
1676523900000|2023-02-16 05:05:00|13387.5|13386.5|13392.8|13391.8|13392.8|13391.8|13387.5|13386.5|474
1676524200000|2023-02-16 05:10:00|13393.2|13391.7|13390.3|13389.3|13394.3|13393.1|13389.2|13388|530
1676524500000|2023-02-16 05:15:00|13390|13389|13390.3|13389.3|13391|13390|13389|13387.6|437
1676524800000|2023-02-16 05:20:00|13390.2|13389.2|13394.1|13392.6|13395.7|13394.7|13389.2|13388.1|511
1676525100000|2023-02-16 05:25:00|13393.8|13392.8|13393.9|13392.9|13395.7|13394.3|13393.3|13392|372
1676525400000|2023-02-16 05:30:00|13393.7|13392.7|13399|13398|13399.4|13398.2|13392.9|13391.7|447
1676525700000|2023-02-16 05:35:00|13398.9|13397.9|13392|13391|13399.4|13398.2|13391.9|13390.9|545
1676526000000|2023-02-16 05:40:00|13391.9|13390.9|13388.4|13387.4|13392.7|13391.7|13387.7|13386.5|313
1676526300000|2023-02-16 05:45:00|13388.7|13387.2|13390.2|13389.2|13392.6|13391.3|13387.8|13386.6|588
1676526600000|2023-02-16 05:50:00|13390.1|13389.1|13388.4|13387.4|13390.5|13389.2|13386.8|13385.6|440
1676526900000|2023-02-16 05:55:00|13388.5|13387.5|13390.4|13388.9|13390.6|13389.4|13386.5|13385.4|418
1676527200000|2023-02-16 06:00:00|13389.9|13388.8|13385.9|13384.4|13389.9|13388.8|13384.1|13382.9|509
1676527500000|2023-02-16 06:05:00|13386|13384.7|13388.3|13386.8|13389|13387.8|13385.4|13384.2|538
1676527800000|2023-02-16 06:10:00|13388.2|13387.2|13393|13392|13394|13392.8|13386.4|13385.2|547
1676528100000|2023-02-16 06:15:00|13393.1|13392.1|13390|13389|13394.8|13393.5|13388.3|13387.1|485
1676528400000|2023-02-16 06:20:00|13390.1|13389.1|13389.9|13388.9|13393.8|13392.7|13388.7|13387.7|590
1676528700000|2023-02-16 06:25:00|13390|13389|13392.7|13391.7|13394.9|13393.9|13389.4|13388.1|602
1676529000000|2023-02-16 06:30:00|13392.6|13391.6|13391.7|13390.7|13393.8|13392.5|13391|13389.7|424
1676529300000|2023-02-16 06:35:00|13391.5|13390.5|13396.4|13394.9|13397.6|13396.2|13388.9|13387.7|582
1676529600000|2023-02-16 06:40:00|13396.2|13395.2|13399.5|13397.7|13400.6|13399.4|13395.4|13394.2|729
1676529900000|2023-02-16 06:45:00|13399.6|13397.8|13396.9|13395.9|13399.6|13398.2|13394.8|13393.8|712
1676530200000|2023-02-16 06:50:00|13397.1|13396.1|13393.6|13392.6|13397.3|13396.1|13391.4|13390.4|719
1676530500000|2023-02-16 06:55:00|13393.2|13392.2|13394.6|13393.6|13394.9|13393.6|13389.7|13388.6|622
1676530800000|2023-02-16 07:00:00|13394.5|13393.5|13395.4|13394.4|13401.9|13400.9|13392.5|13391.2|1120
1676531100000|2023-02-16 07:05:00|13395.1|13394.1|13398.3|13397.3|13399.9|13398.7|13392.4|13391.4|994
1676531400000|2023-02-16 07:10:00|13398|13397|13393.1|13392.1|13398.6|13397.6|13392.7|13391.4|992
1676531700000|2023-02-16 07:15:00|13393.4|13391.8|13387.5|13386.5|13394.3|13392.9|13385.2|13384.2|863
1676532000000|2023-02-16 07:20:00|13387.7|13386.7|13383.1|13382.1|13389.8|13388.7|13378.9|13377.9|877
1676532300000|2023-02-16 07:25:00|13383.4|13381.8|13382.3|13381.3|13388|13386.8|13382|13381|753
1676532600000|2023-02-16 07:30:00|13382.5|13381|13384.2|13382.6|13388|13386.8|13382|13380.7|885
1676532900000|2023-02-16 07:35:00|13384.3|13382.7|13377.7|13376.7|13384.4|13383.1|13376.6|13375.5|797
1676533200000|2023-02-16 07:40:00|13377.6|13376.6|13377.6|13376.6|13378.8|13377.8|13374.6|13373.6|800
1676533500000|2023-02-16 07:45:00|13377.2|13376.2|13373.4|13372.4|13378.9|13377.4|13372.4|13371.3|613
1676533800000|2023-02-16 07:50:00|13373.3|13372.3|13374.9|13373.9|13377.4|13376.4|13373.2|13372.2|580
1676534100000|2023-02-16 07:55:00|13374.8|13373.8|13378|13377|13378.9|13377.8|13373.9|13372.9|656
1676534400000|2023-02-16 08:00:00|13378.2|13377.2|13383.8|13382.8|13388.7|13387.7|13376.6|13375.6|1037
1676534700000|2023-02-16 08:05:00|13383.9|13382.9|13370.4|13369.4|13386.2|13385.2|13370.2|13369|1047
1676535000000|2023-02-16 08:10:00|13370.3|13369.3|13376.1|13374.6|13377|13375.8|13370.2|13369.2|842
1676535300000|2023-02-16 08:15:00|13375.3|13374.5|13370.8|13369.8|13375.5|13374.6|13361.2|13360.2|1186
1676535600000|2023-02-16 08:20:00|13370.7|13369.7|13370.4|13369.4|13374.2|13373.2|13368.7|13367.7|811
1676535900000|2023-02-16 08:25:00|13370.3|13369.3|13365.5|13364.5|13371.4|13370.2|13361.1|13359.7|1011
1676536200000|2023-02-16 08:30:00|13365.4|13364.4|13384.2|13383.2|13384.8|13383.7|13362.8|13361.6|1018
1676536500000|2023-02-16 08:35:00|13384|13383|13388.3|13386.7|13389.6|13388.4|13380.2|13379|947
1676536800000|2023-02-16 08:40:00|13388.1|13387.1|13386.3|13385.3|13391.2|13390.2|13383.4|13382.4|816
1676537100000|2023-02-16 08:45:00|13386.7|13385.2|13384|13383|13390.2|13389.1|13384|13382.7|892
1676537400000|2023-02-16 08:50:00|13384.4|13382.7|13380.2|13378.7|13387.1|13385.6|13379|13377.8|853
1676537700000|2023-02-16 08:55:00|13380.1|13379.1|13383.6|13381.8|13384.4|13383.1|13378|13376.7|884
1676538000000|2023-02-16 09:00:00|13383.5|13381.7|13382.4|13381.4|13386.1|13384.9|13382.4|13381.1|927
1676538300000|2023-02-16 09:05:00|13382.3|13381.3|13370.8|13369.8|13383.7|13382.5|13368.1|13367.1|905
1676538600000|2023-02-16 09:10:00|13370.9|13369.9|13371.9|13370.2|13373.7|13372.7|13368.9|13367.9|806
1676538900000|2023-02-16 09:15:00|13371.8|13370|13378.5|13377.5|13379.2|13378.2|13371.5|13370|798
1676539200000|2023-02-16 09:20:00|13378.6|13377.6|13381.5|13379.9|13383.7|13382.5|13378.6|13377.6|560
1676539500000|2023-02-16 09:25:00|13381|13380|13380.8|13379.2|13383.5|13382.3|13378.6|13377.5|634
1676539800000|2023-02-16 09:30:00|13380.9|13379.3|13388.4|13387.4|13389.9|13388.4|13380.5|13379.3|758
1676540100000|2023-02-16 09:35:00|13388.8|13387.2|13392.6|13390.7|13393|13391.8|13387.3|13385.6|679
1676540400000|2023-02-16 09:40:00|13392.2|13391.2|13390.9|13389|13397|13395.8|13389.8|13388.3|700
1676540700000|2023-02-16 09:45:00|13390.8|13388.9|13391.3|13389.6|13394.3|13393.1|13389|13387.4|680
1676541000000|2023-02-16 09:50:00|13391.2|13389.5|13390.4|13389.4|13394|13393|13388.5|13387.5|509
1676541300000|2023-02-16 09:55:00|13390.2|13389.2|13388.1|13386.6|13390.2|13389.2|13385.6|13384.4|513
1676541600000|2023-02-16 10:00:00|13387.9|13386.9|13382.3|13381.3|13388.3|13387.1|13382|13381|665
1676541900000|2023-02-16 10:05:00|13382.1|13381.1|13384.1|13382.6|13385.8|13384.2|13381.4|13380.1|499
1676542200000|2023-02-16 10:10:00|13384|13382.5|13384.6|13383.6|13384.6|13383.6|13379.5|13378.5|518
1676542500000|2023-02-16 10:15:00|13384.5|13383.5|13381.5|13379.8|13384.7|13383.7|13379.9|13378.8|564
1676542800000|2023-02-16 10:20:00|13381.4|13379.7|13388.6|13387.6|13389.1|13387.8|13380.7|13379.4|661
1676543100000|2023-02-16 10:25:00|13388.9|13387.4|13386|13384.3|13389.6|13388.2|13383.5|13382.4|621
1676543400000|2023-02-16 10:30:00|13385.4|13384.4|13383|13382|13386|13384.6|13382.5|13381|687
1676543700000|2023-02-16 10:35:00|13383.3|13381.8|13385.7|13384.7|13387.2|13385.9|13381.5|13380.3|486
1676544000000|2023-02-16 10:40:00|13386|13384.4|13389.2|13388.2|13390.6|13389.4|13385.7|13384.4|417
1676544300000|2023-02-16 10:45:00|13389.5|13387.9|13388.4|13386.8|13389.5|13388.2|13385.4|13384.3|531
1676544600000|2023-02-16 10:50:00|13388.5|13386.9|13393.1|13392.1|13395|13393.6|13387.5|13386.3|596
1676544900000|2023-02-16 10:55:00|13393.4|13391.9|13394.2|13393.2|13396.2|13395|13392.4|13391.4|411
1676545200000|2023-02-16 11:00:00|13394|13393|13395.7|13394.1|13399.2|13398.4|13394|13393|584
1676545500000|2023-02-16 11:05:00|13395.1|13394|13389.5|13388.5|13395.6|13394.3|13388.9|13387.9|551
1676545800000|2023-02-16 11:10:00|13389.4|13388.4|13390.3|13389.3|13390.4|13389.4|13387.9|13386.5|517
1676546100000|2023-02-16 11:15:00|13390.4|13389.4|13390.2|13389.2|13393.6|13392.2|13388.3|13387.1|362
1676546400000|2023-02-16 11:20:00|13390|13389|13392.1|13390.6|13395.1|13393.7|13389.9|13388.9|499
1676546700000|2023-02-16 11:25:00|13391.9|13390.9|13390.1|13389.1|13393.1|13392|13387.7|13386.5|415
1676547000000|2023-02-16 11:30:00|13390.3|13389.3|13388|13386.5|13390.4|13389.4|13384.3|13383.3|481
1676547300000|2023-02-16 11:35:00|13387.8|13386.8|13385.4|13383.9|13389|13387.8|13384.5|13383.4|473
1676547600000|2023-02-16 11:40:00|13385.3|13383.7|13386|13385|13387.7|13386.3|13383.2|13381.8|554
1676547900000|2023-02-16 11:45:00|13386.2|13384.7|13385.1|13384.1|13388.1|13387|13384.5|13383.2|459
1676548200000|2023-02-16 11:50:00|13384.8|13383.8|13385.6|13384|13388.5|13387.5|13384.6|13383.4|348
1676548500000|2023-02-16 11:55:00|13385.5|13384.5|13379.7|13378.7|13386.4|13385.4|13378.5|13377.4|505
1676548800000|2023-02-16 12:00:00|13379.8|13378.8|13383.1|13382.1|13383.6|13382.6|13377.3|13376.3|335
1676549100000|2023-02-16 12:05:00|13383.2|13382.2|13384.7|13383.7|13386.3|13385.3|13382|13380.7|310
1676549400000|2023-02-16 12:10:00|13384.9|13383.4|13383.4|13382.4|13386.5|13385.3|13382.9|13381.7|306
1676549700000|2023-02-16 12:15:00|13383.6|13382.6|13385.2|13384.2|13385.4|13384.4|13381.4|13380.4|265
1676550000000|2023-02-16 12:20:00|13386|13385|13389|13387.4|13390.9|13389.7|13385.2|13384.2|595
1676550300000|2023-02-16 12:25:00|13388.9|13387.3|13392.8|13391.8|13394.3|13393.1|13388.8|13387.3|572
1676550600000|2023-02-16 12:30:00|13393.2|13391.7|13395.1|13394.1|13396.8|13395.7|13392.1|13390.9|443
1676550900000|2023-02-16 12:35:00|13395|13394|13390.4|13389.4|13395.7|13394.7|13389.2|13388.2|466
1676551200000|2023-02-16 12:40:00|13390.3|13389.3|13389.5|13388|13392.3|13391.1|13387.7|13386.5|348
1676551500000|2023-02-16 12:45:00|13389.6|13387.9|13392.2|13391.2|13392.7|13391.7|13388.7|13387.7|493
1676551800000|2023-02-16 12:50:00|13392.3|13391.3|13389.8|13388.8|13394|13393|13388.6|13387.6|625
1676552100000|2023-02-16 12:55:00|13389.9|13388.9|13391.3|13390.3|13393.6|13392.6|13389|13388|524
1676552400000|2023-02-16 13:00:00|13391.4|13390.4|13393.3|13392.3|13393.4|13392.4|13387.8|13386.8|713
1676552700000|2023-02-16 13:05:00|13393.4|13392.4|13394.5|13393.5|13398.3|13397.3|13392.8|13391.8|638
1676553000000|2023-02-16 13:10:00|13394.6|13393.6|13393.8|13392.8|13396.1|13395.1|13392.3|13391.3|636
1676553300000|2023-02-16 13:15:00|13394|13393|13393.3|13392.3|13395.2|13394.2|13390.9|13389.9|650
1676553600000|2023-02-16 13:20:00|13394.5|13393.5|13392.6|13391.6|13396.9|13395.9|13390.4|13389.1|696
1676553900000|2023-02-16 13:25:00|13392.9|13391.4|13395.8|13392.3|13396|13392.5|13386.9|13385.9|912
1676554200000|2023-02-16 13:30:00|13396.4|13390.4|13406.7|13405.7|13433.2|13427.2|13395.5|13389.9|2314
1676554500000|2023-02-16 13:35:00|13406.5|13405.5|13397.7|13396.7|13408.2|13407.2|13392.2|13390.7|1878
1676554800000|2023-02-16 13:40:00|13397.6|13396.6|13406.8|13405.8|13414.3|13413.3|13395.4|13393.9|1547
1676555100000|2023-02-16 13:45:00|13406.6|13405.6|13427.2|13425.5|13430.5|13429.5|13405.3|13404.3|2062
1676555400000|2023-02-16 13:50:00|13426.9|13425.9|13428.8|13427.8|13435.3|13434.3|13422.5|13421.5|1580
1676555700000|2023-02-16 13:55:00|13428.4|13427.4|13426.6|13425.6|13435.2|13434.2|13424.3|13423.3|1169
1676556000000|2023-02-16 14:00:00|13426.5|13425.5|13419.8|13418.8|13431.7|13430.7|13419|13418|1326
1676556300000|2023-02-16 14:05:00|13419.7|13418.7|13418.9|13417.9|13422.5|13421.5|13415.7|13414.7|1032
1676556600000|2023-02-16 14:10:00|13418.7|13417.7|13421.6|13420.6|13425.6|13424.3|13411.4|13410.4|1003
1676556900000|2023-02-16 14:15:00|13421.4|13420.4|13426.6|13425.6|13429.2|13428.2|13419|13418|1068
1676557200000|2023-02-16 14:20:00|13426.5|13425.5|13428.5|13427.5|13430.8|13429.8|13423.5|13422.5|916
1676557500000|2023-02-16 14:25:00|13428.3|13427.3|13436.2|13435.2|13439.6|13438.1|13426.3|13425.3|907
1676557800000|2023-02-16 14:30:00|13436.3|13435.3|13435.1|13434.1|13437.3|13436.3|13429.3|13428.3|988
1676558100000|2023-02-16 14:35:00|13435|13434|13431.8|13430.8|13438|13437|13431.2|13430.2|869
1676558400000|2023-02-16 14:40:00|13431.6|13430.6|13438.5|13437.5|13438.5|13437.5|13429.5|13428.5|818
1676558700000|2023-02-16 14:45:00|13438.7|13437.7|13445|13444|13445.4|13444.4|13436.4|13435.4|749
1676559000000|2023-02-16 14:50:00|13445.3|13444.6|13444.8|13443.8|13446.9|13445.9|13439.4|13438.5|1021
1676559300000|2023-02-16 14:55:00|13444.9|13443.9|13435.6|13434.6|13445|13444|13435.2|13434.2|816
1676559600000|2023-02-16 15:00:00|13435.7|13434.7|13441.4|13440.4|13445.8|13444.8|13434.8|13433.8|1109
1676559900000|2023-02-16 15:05:00|13441.3|13440.3|13442.3|13441.3|13444.6|13443.6|13433.7|13432.7|974
1676560200000|2023-02-16 15:10:00|13442.5|13441.5|13431.8|13430.8|13443.7|13442.7|13429.4|13428.4|1075
1676560500000|2023-02-16 15:15:00|13431.9|13430.9|13429.2|13428.2|13438.9|13437.9|13429.1|13428.1|909
1676560800000|2023-02-16 15:20:00|13429.3|13428.3|13424.5|13423.5|13429.6|13428.6|13420.9|13419.9|948
1676561100000|2023-02-16 15:25:00|13424.6|13423.6|13415.4|13414.4|13426.3|13425.3|13412.7|13411.3|794
1676561400000|2023-02-16 15:30:00|13415.3|13414.3|13410.5|13409.5|13417.8|13416.8|13408.9|13407.9|866
1676561700000|2023-02-16 15:35:00|13410.1|13409.1|13413.4|13412.4|13413.5|13412.5|13406.3|13405.3|908
1676562000000|2023-02-16 15:40:00|13413.5|13412.5|13420.4|13419.4|13420.4|13419.4|13412.3|13411.3|766
1676562300000|2023-02-16 15:45:00|13420.3|13419.3|13423.5|13422.5|13423.6|13422.6|13415|13414.3|770
1676562600000|2023-02-16 15:50:00|13423.4|13422.4|13424.4|13423.4|13428.8|13427.8|13421.3|13420.3|788
1676562900000|2023-02-16 15:55:00|13424.5|13423.5|13420.5|13419.5|13426.9|13425.9|13418|13417.1|775
1676563200000|2023-02-16 16:00:00|13420.4|13419.4|13417.6|13416.6|13421.7|13420.9|13415.2|13414.2|789
1676563500000|2023-02-16 16:05:00|13417.5|13416.5|13416.1|13415.1|13421.3|13420.3|13415.9|13414.9|643
1676563800000|2023-02-16 16:10:00|13416|13415|13418.8|13417.8|13420|13419|13413.5|13412.5|563
1676564100000|2023-02-16 16:15:00|13418.9|13417.9|13420.5|13419.5|13423.4|13422.4|13418.7|13417.7|670
1676564400000|2023-02-16 16:20:00|13420.4|13419.4|13419|13418|13422.4|13421.4|13417.6|13416.6|672
1676564700000|2023-02-16 16:25:00|13419.1|13418.1|13403.7|13402.7|13419.5|13418.5|13403.2|13402.2|686
1676565000000|2023-02-16 16:30:00|13403.8|13402.8|13403.8|13402.8|13405.9|13404.9|13395.9|13394.9|966
1676565300000|2023-02-16 16:35:00|13403.5|13402.5|13399.9|13398.9|13405.6|13404.6|13399.6|13398.6|736
1676565600000|2023-02-16 16:40:00|13400|13399|13395.7|13394.7|13401.9|13400.9|13394.9|13393.9|698
1676565900000|2023-02-16 16:45:00|13395.6|13394.6|13387.8|13386.8|13395.8|13394.8|13386.2|13385.2|657
1676566200000|2023-02-16 16:50:00|13387.7|13386.7|13395.9|13394.4|13395.9|13394.9|13387.1|13386.1|727
1676566500000|2023-02-16 16:55:00|13395.7|13394.7|13395.7|13394.7|13399.5|13398.5|13394.6|13393.6|572
1676566800000|2023-02-16 17:00:00|13395.8|13394.8|13403.1|13402.1|13403.8|13402.8|13394.5|13393.3|732
1676567100000|2023-02-16 17:05:00|13403|13402|13400.1|13399.1|13403.4|13402.3|13397.1|13396.1|505
1676567400000|2023-02-16 17:10:00|13400|13399|13401|13400|13401.4|13400.4|13397.4|13396.4|496
1676567700000|2023-02-16 17:15:00|13401.2|13400.2|13398.3|13397.3|13402.3|13401.3|13397.3|13396.3|509
1676568000000|2023-02-16 17:20:00|13398.1|13397.1|13390.8|13389.8|13398.4|13397.4|13390.6|13389.6|559
1676568300000|2023-02-16 17:25:00|13390.7|13389.7|13397.5|13396.5|13398.4|13397.4|13390.2|13389.2|453
1676568600000|2023-02-16 17:30:00|13397.6|13396.6|13387.7|13386.7|13397.9|13396.9|13387.5|13386.5|547
1676568900000|2023-02-16 17:35:00|13387.6|13386.6|13385|13384|13390.5|13389.5|13384.7|13383.7|593
1676569200000|2023-02-16 17:40:00|13385.7|13384.7|13384.9|13383.9|13387.2|13386.4|13384.8|13383.8|450
1676569500000|2023-02-16 17:45:00|13384.8|13383.8|13381.4|13380.4|13384.9|13383.9|13380.5|13379.5|551
1676569800000|2023-02-16 17:50:00|13381.5|13380.5|13387.9|13386.9|13388.3|13387.3|13380.9|13379.9|475
1676570100000|2023-02-16 17:55:00|13388|13387|13391.9|13390.9|13392.6|13391.6|13387.6|13386.6|523
1676570400000|2023-02-16 18:00:00|13392.1|13391.1|13391.4|13390.4|13396.3|13395.3|13390.5|13389.5|660
1676570700000|2023-02-16 18:05:00|13391.3|13390.3|13388.6|13387.6|13391.4|13390.4|13386.8|13385.8|557
1676571000000|2023-02-16 18:10:00|13388.5|13387.5|13394.2|13393.2|13394.4|13393.4|13388.1|13387.1|394
1676571300000|2023-02-16 18:15:00|13394.1|13393.1|13397.5|13396.5|13399.3|13398.4|13393.9|13393|647
1676571600000|2023-02-16 18:20:00|13397.6|13396.6|13397.1|13396.4|13398.6|13397.6|13395.3|13394.4|523
1676571900000|2023-02-16 18:25:00|13397|13396.3|13399|13398|13400.3|13399.3|13394.7|13393.7|477
1676572200000|2023-02-16 18:30:00|13399.2|13398.2|13392.9|13391.9|13399.7|13398.7|13392.3|13391.3|583
1676572500000|2023-02-16 18:35:00|13392.8|13391.8|13381.9|13380.9|13392.8|13391.8|13381.7|13380.8|625
1676572800000|2023-02-16 18:40:00|13381.8|13380.8|13383.9|13382.9|13386.7|13385.7|13381.1|13380.1|520
1676573100000|2023-02-16 18:45:00|13384.3|13383.3|13381.9|13380.9|13385.9|13384.9|13379.5|13378.8|581
1676573400000|2023-02-16 18:50:00|13382.1|13381.1|13379.3|13378.3|13383.4|13382.4|13379.3|13378.3|431
1676573700000|2023-02-16 18:55:00|13379.4|13378.4|13382.2|13381.2|13382.2|13381.2|13375.8|13374.8|439
1676574000000|2023-02-16 19:00:00|13382.3|13381.3|13374.7|13373.7|13382.9|13381.9|13374|13373|575
1676574300000|2023-02-16 19:05:00|13374.6|13373.6|13373.9|13372.9|13375.8|13374.8|13373.2|13372.2|434
1676574600000|2023-02-16 19:10:00|13373.8|13372.8|13376.8|13375.8|13377.5|13376.5|13372.9|13371.9|304
1676574900000|2023-02-16 19:15:00|13376.7|13375.7|13372.2|13371.2|13376.9|13375.9|13370.2|13369.2|268
1676575200000|2023-02-16 19:20:00|13372.3|13371.3|13374.3|13373.3|13376.4|13375.4|13372.3|13371.3|544
1676575500000|2023-02-16 19:25:00|13374.2|13373.2|13375|13374|13376.6|13375.8|13373.2|13372.2|525
1676575800000|2023-02-16 19:30:00|13375.2|13374.2|13374.2|13373.2|13376.7|13375.7|13371.9|13370.9|333
1676576100000|2023-02-16 19:35:00|13374.6|13373.6|13377.1|13376.1|13377.1|13376.1|13374.1|13373.1|355
1676576400000|2023-02-16 19:40:00|13377|13376|13377.4|13376.4|13381.5|13380.3|13376.8|13375.8|368
1676576700000|2023-02-16 19:45:00|13377.3|13376.6|13375.8|13375.1|13379.2|13378.3|13375.3|13374.6|306
1676577000000|2023-02-16 19:50:00|13375.7|13375|13374.8|13373.8|13377.8|13376.8|13373.9|13372.9|321
1676577300000|2023-02-16 19:55:00|13375|13374|13383.9|13382.9|13385.1|13384.3|13374.2|13373.3|496
1676577600000|2023-02-16 20:00:00|13383|13382.3|13384|13383|13386.9|13386|13381.9|13380.5|374
1676577900000|2023-02-16 20:05:00|13384.1|13383.1|13383|13382|13404.6|13402.2|13373.3|13368.2|1748
1676578200000|2023-02-16 20:10:00|13382.8|13381.8|13385.7|13384.7|13390.1|13389.1|13382.8|13381.8|872
1676578500000|2023-02-16 20:15:00|13386|13384.5|13389|13387.5|13394|13392.7|13384.1|13382.9|939
1676578800000|2023-02-16 20:20:00|13389.3|13387.8|13393.8|13392.8|13396|13395|13387.5|13386.3|1035
1676579100000|2023-02-16 20:25:00|13393.9|13392.9|13394.9|13393.9|13398.6|13397.1|13392.9|13392|847
1676579400000|2023-02-16 20:30:00|13395|13394|13397.9|13396.9|13401.3|13400.3|13393|13392|867
1676579700000|2023-02-16 20:35:00|13398|13397|13389.3|13388.3|13398.4|13397.4|13384.8|13383.8|858
1676580000000|2023-02-16 20:40:00|13389.2|13387.7|13386.8|13385.8|13390.2|13389.2|13386.5|13385.4|858
1676580300000|2023-02-16 20:45:00|13386.5|13385.5|13390.3|13389.3|13390.4|13389.4|13385.7|13384.7|670
1676580600000|2023-02-16 20:50:00|13390.9|13389.9|13389|13388|13392.2|13391.2|13387.3|13386.2|757
1676580900000|2023-02-16 20:55:00|13388.5|13387.5|13387.6|13386.1|13390.6|13389.4|13385|13384|708
1676581200000|2023-02-16 21:00:00|13387.3|13386.3|13389.7|13388.7|13389.7|13388.7|13382.5|13381.3|608
1676581500000|2023-02-16 21:05:00|13389.6|13388.6|13391.5|13390|13391.8|13390.5|13387.4|13386.2|690
1676581800000|2023-02-16 21:10:00|13391.3|13390.3|13393.5|13391.8|13394.4|13393.5|13391.2|13389.9|608
1676582100000|2023-02-16 21:15:00|13393.4|13392.2|13397.4|13396.4|13397.8|13396.5|13392.4|13391.2|302
1676582400000|2023-02-16 21:20:00|13397.7|13396.1|13395.5|13394.5|13398.5|13397.3|13395.2|13393.9|316
1676582700000|2023-02-16 21:25:00|13395.8|13394.8|13395.9|13394.9|13396.4|13395.4|13394.8|13393.6|265
1676583000000|2023-02-16 21:30:00|13395.8|13394.8|13394.9|13393.9|13395.9|13394.9|13393.4|13392.4|187
1676583300000|2023-02-16 21:35:00|13395|13394|13396|13394.2|13396|13394.9|13395|13393.8|141
1676583600000|2023-02-16 21:40:00|13395.9|13394.3|13396.1|13395.1|13396.6|13395.6|13395.4|13394|197
1676583900000|2023-02-16 21:45:00|13396.4|13394.9|13395.7|13394.2|13396.6|13395.2|13394.6|13393.1|218
1676584200000|2023-02-16 21:50:00|13395.8|13394.1|13394.8|13393.8|13395.8|13394.1|13394.7|13392.7|218
1676584500000|2023-02-16 21:55:00|13395.2|13393.5|13397|13392.8|13398|13394.3|13394.9|13391.3|290
1676584800000|2023-02-16 22:00:00|13396.8|13392.4|13402.8|13396.8|13404.5|13398.5|13396.8|13392.2|45
1676585100000|2023-02-16 22:05:00|13402.7|13396.7|13402.8|13397.4|13403.2|13397.6|13402|13396.2|141
1676585400000|2023-02-16 22:10:00|13402.7|13397.5|13397.5|13391.5|13403.4|13398.7|13396|13390|817
1676585700000|2023-02-16 22:15:00|13397.7|13391.7|13397.6|13391.9|13397.9|13392.3|13397.2|13391.2|436
1676586000000|2023-02-16 22:20:00|13396.1|13391.8|13397.7|13392.6|13398.2|13392.7|13396.1|13391.1|383
1676586300000|2023-02-16 22:25:00|13397.8|13392.5|13398.8|13393.3|13399.1|13393.5|13397.3|13392.1|298
1676586600000|2023-02-16 22:30:00|13398.7|13393.1|13398.9|13394.4|13398.9|13394.5|13398.5|13393.1|295
1676586900000|2023-02-16 22:35:00|13398.8|13394.3|13400.3|13394.7|13401.5|13396.7|13398.5|13393.7|559
1676587200000|2023-02-16 22:40:00|13400|13394.4|13401|13395.6|13401.7|13396|13400|13394.4|790
1676587500000|2023-02-16 22:45:00|13401.1|13395.8|13400.6|13395.5|13401.5|13396.5|13400.4|13394.8|274
1676587800000|2023-02-16 22:50:00|13400.4|13395.3|13400.6|13394.8|13401.2|13396.1|13400.2|13394.5|161
1676588100000|2023-02-16 22:55:00|13400.7|13394.6|13401|13395|13401.3|13396.5|13399.7|13394|308
1676588400000|2023-02-16 23:00:00|13401.3|13395.3|13411.3|13406.9|13412.2|13408.2|13400.6|13394.8|564
1676588700000|2023-02-16 23:05:00|13410.8|13407.6|13413.1|13409.8|13414|13410.8|13406.5|13404|457
1676589000000|2023-02-16 23:10:00|13413.5|13409.2|13417.3|13414.9|13417.8|13415.1|13409.6|13406.3|582
1676589300000|2023-02-16 23:15:00|13417.4|13415|13414.1|13411.8|13418.3|13415.9|13413.8|13411.5|587
1676589600000|2023-02-16 23:20:00|13413.9|13411.9|13413.5|13411.5|13415.2|13413.2|13409.7|13408.2|528
1676589900000|2023-02-16 23:25:00|13413.4|13411.6|13412.2|13410.2|13415|13413.1|13411.4|13409.8|425
1676590200000|2023-02-16 23:30:00|13411.4|13409.3|13415.3|13413.6|13417.5|13415.7|13411|13409.3|612
1676590500000|2023-02-16 23:35:00|13415|13413.3|13414.6|13412.9|13416.3|13414.8|13413.8|13412.7|405
1676590800000|2023-02-16 23:40:00|13414.2|13413.2|13413|13411.1|13414.8|13413.3|13412|13410.5|249
1676591100000|2023-02-16 23:45:00|13412.9|13411.2|13414|13412.4|13415|13413.3|13412.4|13411.1|211
1676591400000|2023-02-16 23:50:00|13414.3|13413|13407.7|13406.1|13414.8|13413.3|13406.5|13404.9|358
1676591700000|2023-02-16 23:55:00|13407.9|13406|13408.5|13406.9|13409|13407.4|13406.6|13405.1|299
1676592000000|2023-02-17 00:00:00|13408.7|13406.8|13413.7|13412.7|13415.6|13414.3|13407.1|13405.9|687
1676592300000|2023-02-17 00:05:00|13413.6|13412.6|13418.7|13417.7|13420.6|13419.6|13413.6|13412.6|503
1676592600000|2023-02-17 00:10:00|13418.6|13417.6|13416.4|13414.8|13420.3|13419.1|13414.4|13413.2|498
1676592900000|2023-02-17 00:15:00|13416|13415|13417.9|13416|13421.3|13420|13414.8|13413.5|492
1676593200000|2023-02-17 00:20:00|13418|13415.9|13419.5|13417.7|13423.1|13421.9|13417.6|13415.9|724
1676593500000|2023-02-17 00:25:00|13419.3|13417.6|13420.8|13419.3|13424.2|13422.8|13419.2|13417.6|552
1676593800000|2023-02-17 00:30:00|13420.5|13419.5|13425.6|13423.9|13426.4|13425.4|13420.5|13419.3|616
1676594100000|2023-02-17 00:35:00|13425.7|13424.1|13427.1|13425.6|13428.7|13427.3|13425.7|13424.1|426
1676594400000|2023-02-17 00:40:00|13426.8|13425.8|13424.8|13423.8|13429.2|13428|13424.8|13423.4|440
1676594700000|2023-02-17 00:45:00|13424.1|13423.1|13428.2|13426.7|13428.5|13427.5|13422.1|13420.8|531
1676595000000|2023-02-17 00:50:00|13428.3|13427|13429.8|13428.8|13431.5|13430.5|13424.8|13423.3|977
1676595300000|2023-02-17 00:55:00|13429.7|13428.7|13424.4|13423.4|13432.7|13431.7|13424.4|13422.9|722
1676595600000|2023-02-17 01:00:00|13424.6|13423.1|13424.4|13423.4|13426.1|13424.7|13422.2|13421.2|332
1676595900000|2023-02-17 01:05:00|13424.9|13423.9|13435.1|13434.1|13436|13435|13424.8|13423.5|463
1676596200000|2023-02-17 01:10:00|13435.5|13433.7|13434.2|13433.2|13436.5|13435.5|13433.3|13431.9|678
1676596500000|2023-02-17 01:15:00|13434.5|13433.5|13435.2|13434.2|13437.3|13436.1|13433.5|13432.5|402
1676596800000|2023-02-17 01:20:00|13435.1|13434.1|13438.3|13436.7|13438.9|13437.9|13430.2|13429.1|700
1676597100000|2023-02-17 01:25:00|13438.1|13437.1|13440.4|13439.4|13441.8|13440.5|13436.9|13435.7|597
1676597400000|2023-02-17 01:30:00|13440.5|13439.5|13447.8|13446.8|13449.7|13448.7|13438.8|13437.5|682
1676597700000|2023-02-17 01:35:00|13448|13447|13445.1|13444.1|13449.7|13448.7|13444.2|13443.2|507
1676598000000|2023-02-17 01:40:00|13444.8|13443.8|13453.6|13452.6|13455.3|13453.8|13444.6|13443.4|564
1676598300000|2023-02-17 01:45:00|13453.5|13452.5|13464|13463|13467.2|13465.9|13452.8|13451.8|928
1676598600000|2023-02-17 01:50:00|13463.9|13462.9|13464.8|13463.8|13467.1|13466|13457.9|13456.6|777
1676598900000|2023-02-17 01:55:00|13465.1|13463.5|13464.2|13463.2|13468|13466.8|13460|13458.7|737
1676599200000|2023-02-17 02:00:00|13464.1|13463.1|13469.5|13467.8|13470.3|13468.9|13463|13461.8|698
1676599500000|2023-02-17 02:05:00|13469.4|13467.9|13462.9|13461.4|13470|13468.6|13460.1|13458.7|684
1676599800000|2023-02-17 02:10:00|13462.8|13461.3|13463.2|13462.2|13466.6|13465.3|13461.7|13460.3|676
1676600100000|2023-02-17 02:15:00|13463.3|13462.3|13463.7|13462.7|13468|13466.9|13463|13461.9|606
1676600400000|2023-02-17 02:20:00|13463.8|13462.8|13459.9|13458.3|13465.2|13464.1|13458.9|13457.7|743
1676600700000|2023-02-17 02:25:00|13460|13459|13453.1|13452.1|13460.4|13459.1|13451.9|13450.6|690
1676601000000|2023-02-17 02:30:00|13453.5|13451.7|13456.1|13454.2|13457.7|13456.4|13452.6|13451.4|575
1676601300000|2023-02-17 02:35:00|13456|13454.3|13458.8|13457.3|13460.5|13459.1|13455|13453.4|523
1676601600000|2023-02-17 02:40:00|13458.6|13457.6|13458.7|13457.1|13459.3|13458.3|13456.5|13455.3|355
1676601900000|2023-02-17 02:45:00|13458.6|13457|13454.8|13453.8|13459.2|13458.1|13454.6|13453.4|317
1676602200000|2023-02-17 02:50:00|13454.9|13453.9|13453.4|13451.9|13456.8|13455.7|13453.1|13451.8|325
1676602500000|2023-02-17 02:55:00|13453.5|13452.8|13460.3|13458.6|13460.4|13459.3|13453.5|13452.5|462
1676602800000|2023-02-17 03:00:00|13460.2|13458.7|13461.4|13459.7|13463.4|13462.2|13459.1|13457.8|381
1676603100000|2023-02-17 03:05:00|13461.3|13460|13461|13460|13461.5|13460.3|13459.9|13458.8|252
1676603400000|2023-02-17 03:10:00|13460.6|13459.6|13468.2|13467.2|13468.6|13467.4|13460.2|13459.2|417
1676603700000|2023-02-17 03:15:00|13468.5|13467|13466.3|13464.8|13470.6|13469.6|13464.3|13463.5|573
1676604000000|2023-02-17 03:20:00|13466|13465|13469.3|13468.3|13472.5|13471.1|13466|13465|564
1676604300000|2023-02-17 03:25:00|13469.2|13468.2|13464.8|13463.8|13470.4|13469.4|13464.7|13463.5|539
1676604600000|2023-02-17 03:30:00|13464.9|13463.9|13461.4|13459.5|13466.6|13465.4|13459.3|13458|587
1676604900000|2023-02-17 03:35:00|13461.1|13459.6|13460.5|13459|13461.2|13460.2|13458.3|13457.1|405
1676605200000|2023-02-17 03:40:00|13460.2|13459.2|13459.8|13458.1|13461.1|13459.8|13457.3|13456.1|459
1676605500000|2023-02-17 03:45:00|13459.9|13458.2|13463.8|13462.8|13464.3|13463.2|13459.2|13457.8|370
1676605800000|2023-02-17 03:50:00|13464.2|13462.5|13468.5|13467|13469.4|13468|13463|13461.7|562
1676606100000|2023-02-17 03:55:00|13468.2|13466.9|13466.8|13465.3|13469.8|13468.8|13465.6|13464.2|399
1676606400000|2023-02-17 04:00:00|13466.5|13465.5|13469|13468|13469.2|13468.2|13465.9|13464.9|333
1676606700000|2023-02-17 04:05:00|13468.5|13467.5|13467.7|13466.7|13470.2|13469.2|13466.4|13465.4|321
1676607000000|2023-02-17 04:10:00|13467.6|13466.6|13468|13466.5|13468.7|13467.4|13464.9|13463.7|410
1676607300000|2023-02-17 04:15:00|13467.7|13466.7|13467.7|13466.7|13471.2|13470.1|13466.2|13465.1|389
1676607600000|2023-02-17 04:20:00|13467.8|13466.8|13470.3|13468.8|13470.4|13469.1|13466.1|13464.9|382
1676607900000|2023-02-17 04:25:00|13470.1|13469.1|13468.2|13467.2|13470.4|13469.3|13466.5|13465.5|442
1676608200000|2023-02-17 04:30:00|13468.4|13467.4|13470.6|13469.6|13474.2|13473.5|13468|13467|431
1676608500000|2023-02-17 04:35:00|13470.2|13469.2|13474.4|13473.4|13474.7|13473.7|13469.6|13468.6|375
1676608800000|2023-02-17 04:40:00|13474.3|13473.3|13480.5|13479.5|13481.4|13480.4|13473.4|13472.4|493
1676609100000|2023-02-17 04:45:00|13480.6|13479.1|13474.1|13473.1|13480.7|13479.5|13473.4|13472.3|479
1676609400000|2023-02-17 04:50:00|13474.3|13473.3|13473.5|13472.5|13476.3|13475.3|13473.1|13471.8|242
1676609700000|2023-02-17 04:55:00|13473.4|13472.4|13467|13466|13474.2|13473.1|13465.5|13464.5|465
1676610000000|2023-02-17 05:00:00|13467.2|13466.2|13470.1|13469.1|13471.2|13470|13464.8|13463.5|548
1676610300000|2023-02-17 05:05:00|13470.2|13469.2|13467.2|13466.2|13470.4|13469.2|13466.4|13465.4|389
1676610600000|2023-02-17 05:10:00|13467.4|13465.9|13468.3|13467.3|13469.6|13468.3|13466.7|13465.3|450
1676610900000|2023-02-17 05:15:00|13468.2|13467.2|13472.8|13471.8|13474.4|13473|13468.1|13467.1|497
1676611200000|2023-02-17 05:20:00|13473|13472|13470.3|13469.3|13474.2|13472.9|13470.2|13469.2|359
1676611500000|2023-02-17 05:25:00|13470.4|13469.4|13473.3|13471.8|13474.9|13473.9|13470.4|13469.4|431
1676611800000|2023-02-17 05:30:00|13473.2|13472.2|13473.7|13472.7|13474.6|13473.6|13472.4|13471.2|453
1676612100000|2023-02-17 05:35:00|13473.6|13472.6|13472.6|13471.6|13474|13472.8|13471.9|13470.8|322
1676612400000|2023-02-17 05:40:00|13472.5|13471.5|13471.4|13470.4|13472.6|13471.6|13469.3|13468.3|265
1676612700000|2023-02-17 05:45:00|13471.3|13470.3|13471.3|13470.3|13472.5|13471.5|13470.5|13469.6|214
1676613000000|2023-02-17 05:50:00|13471.1|13470.1|13475.8|13474.8|13476.2|13475.2|13471.1|13470.1|459
1676613300000|2023-02-17 05:55:00|13476.1|13475.1|13475|13474|13476.7|13475.4|13474.9|13473.9|371
1676613600000|2023-02-17 06:00:00|13474.9|13473.9|13472.4|13471.4|13474.9|13473.9|13471.3|13470.1|334
1676613900000|2023-02-17 06:05:00|13472.5|13471.5|13474.3|13473.3|13475.2|13474.2|13471.3|13470.2|325
1676614200000|2023-02-17 06:10:00|13474.4|13473.4|13477.2|13476.2|13478.7|13477.3|13473.7|13472.6|416
1676614500000|2023-02-17 06:15:00|13477.1|13476.1|13475.2|13474.2|13478|13477|13473.1|13471.8|321
1676614800000|2023-02-17 06:20:00|13475.3|13474.3|13474.6|13473.6|13476.6|13475.2|13473.7|13472.7|357
1676615100000|2023-02-17 06:25:00|13474.7|13473.7|13474|13473|13476.5|13475.2|13474|13473|303
1676615400000|2023-02-17 06:30:00|13474.1|13473.1|13472.8|13471.8|13475.2|13474.2|13471.9|13470.8|311
1676615700000|2023-02-17 06:35:00|13472.7|13471.7|13475.5|13474.5|13476.3|13475.3|13472.7|13471.7|282
1676616000000|2023-02-17 06:40:00|13475.4|13474.4|13474.1|13473.1|13475.9|13474.7|13472.2|13471.2|433
1676616300000|2023-02-17 06:45:00|13474.4|13472.8|13473.3|13472.3|13476.4|13475.1|13473.2|13472|366
1676616600000|2023-02-17 06:50:00|13473.4|13472.4|13474.5|13473.5|13474.9|13473.9|13471.1|13470|405
1676616900000|2023-02-17 06:55:00|13474.4|13473.4|13476.4|13475.4|13478.1|13477|13474.4|13473.4|445
1676617200000|2023-02-17 07:00:00|13476.5|13475.5|13484.4|13483.4|13486.5|13485.5|13475.9|13474.9|789
1676617500000|2023-02-17 07:05:00|13484.3|13483.3|13484.3|13483.3|13487.4|13486.4|13483.6|13482.6|682
1676617800000|2023-02-17 07:10:00|13484.2|13483.2|13487|13486|13489.3|13488.3|13482.4|13481.4|550
1676618100000|2023-02-17 07:15:00|13487.1|13486.1|13488|13487|13490.2|13489.2|13486.1|13484.9|518
1676618400000|2023-02-17 07:20:00|13487.9|13486.9|13484.3|13483.3|13488.7|13487.5|13480.5|13479.4|559
1676618700000|2023-02-17 07:25:00|13483.9|13482.9|13478.7|13477.7|13484.9|13483.5|13478.7|13477.7|424
1676619000000|2023-02-17 07:30:00|13479.1|13478.1|13478|13477|13483.7|13482.6|13478|13476.9|763
1676619300000|2023-02-17 07:35:00|13478.1|13477.1|13466.1|13465.1|13478.5|13477.5|13465.3|13464|698
1676619600000|2023-02-17 07:40:00|13466|13465|13467.4|13465.7|13469.3|13468.3|13464.3|13463.1|693
1676619900000|2023-02-17 07:45:00|13467.1|13466.1|13475.6|13474.6|13476.2|13475.2|13465.2|13463.9|709
1676620200000|2023-02-17 07:50:00|13475.5|13474.5|13482.7|13481.7|13483.5|13482.5|13475.5|13474.5|790
1676620500000|2023-02-17 07:55:00|13482.5|13481.5|13480.6|13478.9|13483.8|13482.7|13477.6|13476.6|736
1676620800000|2023-02-17 08:00:00|13480.5|13479.1|13491.2|13490.2|13495.2|13494.2|13480.3|13479|1084
1676621100000|2023-02-17 08:05:00|13491.1|13490.1|13495.5|13494.5|13497.4|13496.4|13490.5|13489.5|893
1676621400000|2023-02-17 08:10:00|13495.6|13494.6|13490.7|13489.7|13496.2|13494.9|13489.8|13488.5|731
1676621700000|2023-02-17 08:15:00|13490.8|13489.8|13487.5|13485.9|13491.9|13490.6|13485.9|13484.7|658
1676622000000|2023-02-17 08:20:00|13487.6|13486.5|13495.3|13493.7|13496.3|13495.3|13487.1|13485.9|638
1676622300000|2023-02-17 08:25:00|13495.2|13493.6|13497.6|13496.6|13497.9|13496.9|13493.7|13492.7|676
1676622600000|2023-02-17 08:30:00|13497.7|13496.7|13495|13494|13499|13498|13494.8|13493.9|643
1676622900000|2023-02-17 08:35:00|13494.9|13493.9|13498.4|13497.4|13499.2|13498.4|13493.7|13492.7|685
1676623200000|2023-02-17 08:40:00|13499|13498|13489.4|13488.7|13503.6|13502.6|13488.8|13487.9|776
1676623500000|2023-02-17 08:45:00|13489.6|13488.6|13486.3|13485.3|13491.7|13490.7|13482.9|13481.9|676
1676623800000|2023-02-17 08:50:00|13486.1|13485.1|13486|13485|13491.2|13490|13485.8|13484.8|642
1676624100000|2023-02-17 08:55:00|13486.1|13485.1|13487.5|13486.5|13487.9|13486.8|13481.1|13480.1|630
1676624400000|2023-02-17 09:00:00|13487.6|13486.6|13494.5|13493.5|13498|13497|13487|13486|715
1676624700000|2023-02-17 09:05:00|13494.6|13493.6|13490.5|13489.5|13498.1|13497.1|13489.7|13488.7|756
1676625000000|2023-02-17 09:10:00|13490.4|13489.4|13487.1|13486.1|13497|13496|13486.3|13485.3|665
1676625300000|2023-02-17 09:15:00|13487.2|13486.2|13487|13486|13488.5|13487.5|13484.6|13483.2|566
1676625600000|2023-02-17 09:20:00|13486.9|13485.9|13487.1|13485.4|13488.5|13487.4|13484.1|13483|825
1676625900000|2023-02-17 09:25:00|13487.2|13485.3|13485.6|13484.6|13488.4|13487.4|13484.1|13482.8|693
1676626200000|2023-02-17 09:30:00|13485.5|13484.5|13479.7|13478.7|13488.4|13487.1|13476.4|13475.4|833
1676626500000|2023-02-17 09:35:00|13479.6|13478.6|13484.3|13483.3|13485.6|13484.6|13478.6|13477.4|718
1676626800000|2023-02-17 09:40:00|13484.2|13483.2|13483.5|13482.5|13486.8|13485.8|13480.9|13479.9|516
1676627100000|2023-02-17 09:45:00|13483.4|13482.4|13479|13478|13484.8|13483.8|13477.1|13476.1|721
1676627400000|2023-02-17 09:50:00|13478.9|13477.9|13476.5|13475|13480.1|13478.9|13470.8|13469.8|738
1676627700000|2023-02-17 09:55:00|13476.2|13475.2|13483.6|13482.6|13486.1|13485.1|13476.2|13475|695
1676628000000|2023-02-17 10:00:00|13484|13483|13485.7|13484.7|13488.8|13487.8|13481.5|13480.5|642
1676628300000|2023-02-17 10:05:00|13485.9|13484.9|13486.8|13485.8|13489.1|13488.1|13485.3|13484.1|547
1676628600000|2023-02-17 10:10:00|13486.9|13485.9|13489.5|13488.5|13489.5|13488.5|13485|13484|570
1676628900000|2023-02-17 10:15:00|13489.6|13488.6|13488.5|13487.5|13490.3|13489|13486.5|13485.5|492
1676629200000|2023-02-17 10:20:00|13488.7|13487.7|13491.6|13490.6|13492.5|13491.5|13487.9|13486.9|492
1676629500000|2023-02-17 10:25:00|13491.4|13490.4|13493.6|13492.6|13494.2|13493.2|13486.3|13485.3|567
1676629800000|2023-02-17 10:30:00|13493.7|13492.7|13494.2|13493.2|13495.9|13494.6|13491.5|13490.4|604
1676630100000|2023-02-17 10:35:00|13494.6|13493|13494.5|13493.5|13496.2|13495.2|13492.4|13491.4|491
1676630400000|2023-02-17 10:40:00|13494.4|13493.4|13489.8|13488.8|13494.9|13493.8|13488|13487|554
1676630700000|2023-02-17 10:45:00|13489.6|13488.6|13488|13487|13492.8|13491.8|13488|13486.9|379
1676631000000|2023-02-17 10:50:00|13487.8|13486.8|13486.6|13485.6|13487.8|13486.8|13483.7|13482.6|541
1676631300000|2023-02-17 10:55:00|13486.7|13485.7|13493.4|13492.4|13495.7|13494.7|13486.4|13485.4|611
1676631600000|2023-02-17 11:00:00|13493.6|13492.6|13497.8|13496.8|13498.1|13497.1|13491.2|13490.2|577
1676631900000|2023-02-17 11:05:00|13497.9|13496.9|13503|13502|13506|13504.6|13497.1|13496.1|625
1676632200000|2023-02-17 11:10:00|13502.9|13501.9|13506.1|13505.1|13507.6|13506.6|13500.8|13499.8|584
1676632500000|2023-02-17 11:15:00|13506|13505|13502.8|13501.8|13508.1|13507.1|13502.4|13501.3|562
1676632800000|2023-02-17 11:20:00|13502.9|13501.9|13500.2|13499.2|13504.8|13503.8|13499.8|13498.8|461
1676633100000|2023-02-17 11:25:00|13500.3|13499.3|13501.9|13500.9|13501.9|13500.9|13495|13493.8|644
1676633400000|2023-02-17 11:30:00|13501.4|13500.4|13502.7|13501.1|13504.7|13503.7|13500.5|13499.5|630
1676633700000|2023-02-17 11:35:00|13502.8|13501.2|13508.9|13507.9|13512.4|13511.4|13502.3|13500.9|695
1676634000000|2023-02-17 11:40:00|13508.7|13507.7|13504.1|13502.6|13509|13507.9|13500.7|13499.5|585
1676634300000|2023-02-17 11:45:00|13503.8|13502.3|13501|13500|13503.8|13502.5|13498|13497|580
1676634600000|2023-02-17 11:50:00|13501.2|13499.7|13505|13503.4|13505.4|13504.4|13500.7|13499.6|749
1676634900000|2023-02-17 11:55:00|13504.8|13503.8|13504.5|13503.5|13505.5|13504.1|13499.8|13499|592
1676635200000|2023-02-17 12:00:00|13504.4|13503.4|13502.6|13501.6|13504.9|13503.9|13498.9|13497.9|489
1676635500000|2023-02-17 12:05:00|13502.8|13501.8|13501.2|13500.2|13503.9|13502.9|13496.6|13495.6|604
1676635800000|2023-02-17 12:10:00|13501.3|13500.3|13500.6|13499.6|13504.6|13503.6|13496.8|13495.8|519
1676636100000|2023-02-17 12:15:00|13501|13500|13495.3|13494.3|13504.7|13503.7|13493.8|13492.8|449
1676636400000|2023-02-17 12:20:00|13495.2|13494.2|13487|13486|13497|13496|13486.8|13485.8|558
1676636700000|2023-02-17 12:25:00|13486.9|13485.9|13486.3|13485.3|13487.5|13486.5|13480.8|13479.8|595
1676637000000|2023-02-17 12:30:00|13486.2|13485.2|13488.7|13487.7|13490.5|13489.5|13485.1|13484.1|701
1676637300000|2023-02-17 12:35:00|13488.8|13487.8|13479|13478|13489.8|13488.8|13478.9|13477.9|753
1676637600000|2023-02-17 12:40:00|13479.2|13478.2|13477.1|13476.1|13481.5|13480.5|13474.7|13473.7|657
1676637900000|2023-02-17 12:45:00|13477|13476|13478.9|13477.9|13479.2|13478.2|13473.6|13472.6|644
1676638200000|2023-02-17 12:50:00|13478.8|13477.8|13484.2|13483.2|13484.6|13483.4|13478.3|13477.2|556
1676638500000|2023-02-17 12:55:00|13484.3|13483.3|13485.9|13484.9|13486.8|13485.6|13480.7|13479.7|576
1676638800000|2023-02-17 13:00:00|13485.2|13484.2|13474.6|13473.6|13486|13485|13472.1|13471.3|760
1676639100000|2023-02-17 13:05:00|13474.7|13473.7|13476.9|13475.9|13482.7|13481.7|13474.3|13473.3|715
1676639400000|2023-02-17 13:10:00|13476.8|13475.8|13476.4|13475.4|13477.5|13476.2|13473.8|13472.8|579
1676639700000|2023-02-17 13:15:00|13476.2|13475.2|13465.9|13464.9|13476.3|13475.3|13465.7|13464.7|635
1676640000000|2023-02-17 13:20:00|13465.8|13465.1|13474.9|13473.9|13476.4|13475.4|13465|13464|759
1676640300000|2023-02-17 13:25:00|13475|13474|13473.1|13471.4|13477.4|13476.2|13472|13471|859
1676640600000|2023-02-17 13:30:00|13473|13471.5|13469.4|13468.4|13478.2|13477.2|13468.2|13467.2|761
1676640900000|2023-02-17 13:35:00|13469.7|13468.2|13466.1|13465.1|13472.6|13471.3|13465.6|13464.6|881
1676641200000|2023-02-17 13:40:00|13466.2|13465.2|13474.1|13473.1|13475.9|13474.7|13466.1|13465.1|755
1676641500000|2023-02-17 13:45:00|13473.4|13472.4|13461.9|13460.9|13473.7|13472.7|13454.2|13453.2|1006
1676641800000|2023-02-17 13:50:00|13462|13461|13466.3|13465.3|13468.7|13467.7|13462|13461|660
1676642100000|2023-02-17 13:55:00|13466.5|13465.5|13464.5|13463.5|13468.1|13467.1|13460.1|13459.1|824
1676642400000|2023-02-17 14:00:00|13464.8|13463.3|13459.8|13458.8|13468.6|13467.6|13459.6|13458.6|683
1676642700000|2023-02-17 14:05:00|13459.6|13458.6|13460.6|13459.6|13463.1|13462.1|13457|13456|807
1676643000000|2023-02-17 14:10:00|13460.5|13459.5|13456.5|13455.5|13461.9|13460.7|13455.5|13454.5|842
1676643300000|2023-02-17 14:15:00|13456.4|13455.4|13452.4|13451.4|13461.3|13460|13446.6|13445.6|1033
1676643600000|2023-02-17 14:20:00|13452.5|13451.5|13451.1|13450.1|13458.3|13457.3|13450.4|13449.4|994
1676643900000|2023-02-17 14:25:00|13451.2|13450.2|13450.4|13449.4|13454.4|13453.3|13447.2|13446.2|923
1676644200000|2023-02-17 14:30:00|13450.3|13449.3|13450.3|13449.3|13455.9|13454.9|13449.4|13448.1|1047
1676644500000|2023-02-17 14:35:00|13450.4|13449.4|13457.4|13456.4|13458.1|13457.1|13448.4|13447.2|822
1676644800000|2023-02-17 14:40:00|13457.3|13456.3|13464.2|13462.6|13464.2|13463.1|13456.5|13455.4|956
1676645100000|2023-02-17 14:45:00|13464.1|13462.8|13464.8|13463.8|13469.1|13468.1|13460.9|13459.9|907
1676645400000|2023-02-17 14:50:00|13464.7|13463.7|13456.6|13455.6|13465.9|13465|13456.1|13455.1|802
1676645700000|2023-02-17 14:55:00|13456.7|13455.7|13461.2|13459.6|13462.3|13461.4|13451.8|13450.8|769
1676646000000|2023-02-17 15:00:00|13460.6|13459.5|13441.6|13440.6|13461.5|13460.6|13438.8|13437.8|1008
1676646300000|2023-02-17 15:05:00|13442|13441|13439.1|13438.1|13447.1|13446.1|13439.1|13438.1|1075
1676646600000|2023-02-17 15:10:00|13439.4|13438.4|13439.4|13438.4|13444.4|13443.4|13430.4|13429.4|1212
1676646900000|2023-02-17 15:15:00|13439.5|13438.5|13420.8|13419.8|13439.5|13438.5|13418.3|13417.2|1322
1676647200000|2023-02-17 15:20:00|13421.1|13419.6|13433.3|13432.3|13433.5|13432.5|13420.7|13419.5|1148
1676647500000|2023-02-17 15:25:00|13432.8|13431.8|13440.6|13439.6|13441.7|13441|13428.5|13427.5|922
1676647800000|2023-02-17 15:30:00|13440.7|13439.7|13423.8|13422.8|13441.4|13440.4|13420.5|13419.5|1093
1676648100000|2023-02-17 15:35:00|13423.5|13422.5|13419.2|13418.2|13424.1|13423.1|13407.6|13406.6|1110
1676648400000|2023-02-17 15:40:00|13419.1|13418.1|13424.3|13423.3|13427|13426|13418.2|13417.2|959
1676648700000|2023-02-17 15:45:00|13424.4|13423.4|13425.9|13424.9|13428.1|13427.1|13418.6|13417.6|975
1676649000000|2023-02-17 15:50:00|13426|13425|13434|13433|13436.8|13435.8|13424.8|13423.8|1021
1676649300000|2023-02-17 15:55:00|13434.1|13433.1|13434.8|13433.8|13435.2|13434.2|13428.1|13427.1|863
1676649600000|2023-02-17 16:00:00|13434.9|13433.9|13430.9|13429.9|13439.1|13438.2|13430.5|13429.5|1012
1676649900000|2023-02-17 16:05:00|13431|13430|13428.1|13427.1|13431|13430|13426.4|13425.4|868
1676650200000|2023-02-17 16:10:00|13428.5|13427.5|13431.3|13430.3|13432.6|13431.6|13422.7|13421.7|692
1676650500000|2023-02-17 16:15:00|13431.4|13430.4|13429.6|13428.6|13435.8|13434.8|13429|13428|765
1676650800000|2023-02-17 16:20:00|13429.7|13428.7|13436.1|13435.1|13441.7|13440.7|13429.6|13428.6|760
1676651100000|2023-02-17 16:25:00|13436.6|13435.6|13439.6|13438.6|13441.9|13440.9|13434.4|13433.4|696
1676651400000|2023-02-17 16:30:00|13439.2|13438.2|13436|13435|13439.6|13438.6|13432.6|13431.6|811
1676651700000|2023-02-17 16:35:00|13436.1|13435.1|13422.6|13421.6|13436.1|13435.1|13422.5|13421.4|701
1676652000000|2023-02-17 16:40:00|13422.9|13421.4|13423.9|13422.9|13424.9|13423.9|13420.6|13419.4|537
1676652300000|2023-02-17 16:45:00|13423.7|13422.7|13420.1|13419.1|13423.8|13422.7|13414.3|13413.3|761
1676652600000|2023-02-17 16:50:00|13420.4|13419.4|13421.1|13420.1|13421.1|13420.1|13415.3|13414|643
1676652900000|2023-02-17 16:55:00|13421|13420|13422.5|13421.5|13424.5|13423.5|13419.9|13418.9|398
1676653200000|2023-02-17 17:00:00|13422.9|13421.9|13413.4|13412.4|13423|13422|13410.8|13409.6|818
1676653500000|2023-02-17 17:05:00|13413.6|13412.6|13413|13412|13414.3|13413.1|13410.6|13409.4|552
1676653800000|2023-02-17 17:10:00|13413.1|13412.1|13410.1|13409.1|13414.4|13413.1|13409.2|13408|621
1676654100000|2023-02-17 17:15:00|13410|13409|13417.5|13416.5|13419.2|13417.9|13409.4|13408.4|505
1676654400000|2023-02-17 17:20:00|13417.7|13416.2|13413.3|13412.3|13420.4|13419.2|13411|13410|551
1676654700000|2023-02-17 17:25:00|13413.6|13412.1|13414.3|13413.3|13414.8|13413.8|13407.9|13406.7|716
1676655000000|2023-02-17 17:30:00|13414.2|13413.2|13418.3|13417.3|13420|13419|13414.1|13412.8|659
1676655300000|2023-02-17 17:35:00|13418.7|13417.1|13417.3|13416.3|13419.3|13418.3|13416.2|13415.2|372
1676655600000|2023-02-17 17:40:00|13417.2|13416.2|13417.5|13415.9|13419.4|13418.4|13415.6|13414.6|507
1676655900000|2023-02-17 17:45:00|13417.7|13416|13421.5|13420.5|13421.7|13420.7|13416.4|13415.4|486
1676656200000|2023-02-17 17:50:00|13421.6|13420.6|13424.8|13423.8|13425.5|13424.5|13420.1|13418.9|513
1676656500000|2023-02-17 17:55:00|13424.7|13423.7|13427.2|13426.2|13427.9|13426.9|13421.7|13420.7|408
1676656800000|2023-02-17 18:00:00|13427|13426.3|13424.7|13423.7|13428.5|13427.5|13424.6|13423.4|407
1676657100000|2023-02-17 18:05:00|13424.9|13423.9|13423.6|13422.6|13426.6|13425.4|13422.6|13421.5|402
1676657400000|2023-02-17 18:10:00|13423.5|13422.5|13422.7|13421.7|13424.3|13423.2|13422.7|13421.4|294
1676657700000|2023-02-17 18:15:00|13422.8|13421.8|13425.6|13424.6|13425.9|13424.7|13419.9|13418.6|468
1676658000000|2023-02-17 18:20:00|13425.7|13424.7|13428.3|13427.3|13430.5|13429.2|13425.5|13424.3|392
1676658300000|2023-02-17 18:25:00|13428.1|13427.1|13426.1|13425.1|13428.5|13427.2|13422.9|13421.9|360
1676658600000|2023-02-17 18:30:00|13425.9|13424.9|13427.2|13426.2|13428.7|13427.7|13424|13423|369
1676658900000|2023-02-17 18:35:00|13427.1|13426.1|13428.2|13427.2|13428.5|13427.5|13425.9|13424.9|363
1676659200000|2023-02-17 18:40:00|13428.1|13427.1|13423.4|13422.4|13429.3|13428.1|13423.3|13422.3|426
1676659500000|2023-02-17 18:45:00|13423.1|13422.1|13422.4|13421.4|13424|13422.6|13419.8|13418.8|415
1676659800000|2023-02-17 18:50:00|13422.3|13421.3|13425.2|13424.2|13425.6|13424.3|13420.9|13419.9|461
1676660100000|2023-02-17 18:55:00|13424.8|13423.8|13424.4|13423.4|13426.2|13425.2|13423.2|13422.2|345
1676660400000|2023-02-17 19:00:00|13424.3|13423.3|13417.8|13416.8|13424.8|13423.8|13417.8|13416.8|419
1676660700000|2023-02-17 19:05:00|13417.9|13416.9|13418.9|13417.9|13420.1|13419.3|13417.1|13416.1|376
1676661000000|2023-02-17 19:10:00|13419|13418|13417.9|13416.9|13420|13419|13416.1|13415.1|355
1676661300000|2023-02-17 19:15:00|13418|13417|13416.1|13415.1|13418|13417|13415.6|13414.6|269
1676661600000|2023-02-17 19:20:00|13416|13415|13411.8|13410.8|13417.5|13416.2|13411.7|13410.7|252
1676661900000|2023-02-17 19:25:00|13411.9|13410.9|13415.6|13414.6|13416.8|13415.4|13411.6|13410.3|284
1676662200000|2023-02-17 19:30:00|13415.5|13414.5|13413.8|13412.8|13415.6|13414.6|13412.1|13411.2|311
1676662500000|2023-02-17 19:35:00|13413.6|13412.6|13412.5|13411.5|13416.9|13415.9|13411.6|13410.4|381
1676662800000|2023-02-17 19:40:00|13412.8|13411.8|13415.2|13414.2|13417|13416|13412.2|13411.2|370
1676663100000|2023-02-17 19:45:00|13414.7|13413.7|13414.1|13413.1|13414.7|13413.7|13411.2|13410.2|245
1676663400000|2023-02-17 19:50:00|13414|13413|13413.5|13412.5|13414.1|13413.1|13411|13410.3|251
1676663700000|2023-02-17 19:55:00|13413.4|13412.4|13414.8|13413.8|13416.3|13415.3|13412.3|13411.2|476
1676664000000|2023-02-17 20:00:00|13414.9|13413.9|13412.4|13411.4|13415.7|13414.7|13410.8|13409.8|464
1676664300000|2023-02-17 20:05:00|13412.8|13411.1|13406.8|13405.8|13413|13411.9|13406|13404.8|444
1676664600000|2023-02-17 20:10:00|13406.7|13405.7|13409.5|13408.5|13411.2|13409.9|13406.1|13404.9|422
1676664900000|2023-02-17 20:15:00|13409.6|13408.6|13413.7|13412.7|13414|13412.7|13408.6|13407.5|552
1676665200000|2023-02-17 20:20:00|13413.6|13412.6|13413.3|13412.3|13414.1|13413|13411.1|13410.2|532
1676665500000|2023-02-17 20:25:00|13413.4|13412.4|13417.2|13416.2|13418|13416.8|13411.8|13410.5|355
1676665800000|2023-02-17 20:30:00|13417.1|13416.1|13412.7|13411.1|13417.7|13416.7|13412|13410.8|442
1676666100000|2023-02-17 20:35:00|13412.8|13411.5|13414.6|13413.6|13414.9|13413.9|13411.7|13410.7|252
1676666400000|2023-02-17 20:40:00|13414.8|13413.8|13414.7|13413.7|13416.8|13415.8|13414.3|13413.1|308
1676666700000|2023-02-17 20:45:00|13414.8|13413.8|13416.2|13415.2|13416.7|13415.5|13413.5|13412.3|342
1676667000000|2023-02-17 20:50:00|13416.5|13414.9|13417.4|13416.4|13417.7|13416.4|13414.5|13413.3|307
1676667300000|2023-02-17 20:55:00|13417.2|13416.2|13419.5|13418.5|13419.9|13418.7|13415.7|13414.5|400
1676667600000|2023-02-17 21:00:00|13419.6|13417.9|13418.9|13417.2|13422.2|13420.5|13418.7|13417.1|289
1676667900000|2023-02-17 21:05:00|13419|13417.3|13416.1|13415.1|13419|13417.7|13414.8|13413.8|175
1676668200000|2023-02-17 21:10:00|13416|13415|13417.4|13416.4|13417.6|13416.6|13415.6|13414.6|99
1676668500000|2023-02-17 21:15:00|13417.3|13416.3|13420.2|13419.2|13422.1|13421.1|13417.3|13416.3|230
1676668800000|2023-02-17 21:20:00|13420.3|13419.3|13420|13419|13420.5|13419.5|13418.5|13417.5|225
1676669100000|2023-02-17 21:25:00|13419.7|13418.7|13417.1|13416.1|13419.9|13418.9|13415.6|13414.6|218
1676669400000|2023-02-17 21:30:00|13417.2|13416.2|13416.7|13415.7|13417.6|13416.6|13416.6|13415.6|88
1676669700000|2023-02-17 21:35:00|13416.6|13415.6|13417.1|13416.1|13417.5|13416.5|13415.1|13414.1|118
1676670000000|2023-02-17 21:40:00|13417.4|13416.4|13417.2|13416.2|13418.1|13417.1|13415.8|13414.8|246
1676670300000|2023-02-17 21:45:00|13417.3|13416.3|13416.8|13415.8|13417.5|13416.5|13416.1|13415.1|163
1676670600000|2023-02-17 21:50:00|13416.9|13415.9|13415.9|13414.9|13419.7|13416.6|13415.3|13412.6|264
1676670900000|2023-02-17 21:55:00|13415.8|13414.8|13416.2|13415.2|13419.8|13416.7|13413.7|13411.5|507
1676840400000|2023-02-19 21:00:00|13434.4|13427.2|13434.4|13426.9|13434.4|13427.2|13434.4|13426.9|2
1676840700000|2023-02-19 21:05:00|13434.8|13422.3|13434.2|13422.2|13434.8|13422.3|13432|13420|10
1676841000000|2023-02-19 21:10:00|13433|13421|13432|13420|13434.2|13422.2|13432|13420|3
1676841300000|2023-02-19 21:15:00|13432.2|13420.2|13432.2|13420.2|13433|13421.1|13432.2|13420.2|4
1676841600000|2023-02-19 21:20:00|13433|13421.1|13431.3|13419.3|13433|13421.1|13430.9|13418.9|9
1676841900000|2023-02-19 21:25:00|13431.2|13419.2|13431.3|13419.3|13431.3|13419.3|13431.2|13419.2|8
1676842200000|2023-02-19 21:30:00|13431.2|13419.2|13431.3|13419.3|13431.3|13419.3|13430.9|13418.9|6
1676842500000|2023-02-19 21:35:00|13430.9|13418.9|13431.4|13419.4|13431.8|13419.8|13424.5|13418.7|5
1676843400000|2023-02-19 21:50:00|13431.6|13421.4|13431.4|13419.4|13432|13421.5|13429.4|13417.4|19
1676843700000|2023-02-19 21:55:00|13431.1|13419.1|13431.1|13419.1|13431.1|13419.1|13431.1|13419.1|1
1676844000000|2023-02-19 22:00:00|13431.4|13419.4|13431.1|13419.1|13431.8|13423.7|13431.1|13419.1|22
1676844300000|2023-02-19 22:05:00|13431.4|13419.4|13431.5|13419.5|13433.3|13421.3|13431.1|13419.1|11
1676844600000|2023-02-19 22:10:00|13433.4|13421.4|13431.5|13419.5|13433.4|13421.4|13431.5|13419.5|17
1676844900000|2023-02-19 22:15:00|13431.8|13419.8|13431.4|13419.4|13431.8|13419.8|13431.4|13419.4|2
1676845200000|2023-02-19 22:20:00|13431.8|13419.8|13431.9|13425.9|13432.2|13426.2|13428.8|13419.8|5
1676845500000|2023-02-19 22:25:00|13431.8|13425.8|13432.1|13426.1|13432.6|13426.6|13431|13425|12
1676845800000|2023-02-19 22:30:00|13432|13426|13434.3|13428.3|13435.5|13429.5|13428|13423.2|1613
1676846100000|2023-02-19 22:35:00|13433|13428|13431|13425|13436|13430|13426.2|13423.7|1627
1676846400000|2023-02-19 22:40:00|13427.9|13424|13426.7|13420.7|13431|13425.7|13425.5|13419.5|420
1676846700000|2023-02-19 22:45:00|13427.5|13423|13426.4|13422.5|13427.5|13425.2|13424.8|13420.5|44
1676847000000|2023-02-19 22:50:00|13426.7|13422.4|13430.1|13424.1|13431.2|13425.3|13425.1|13421.9|46
1676847300000|2023-02-19 22:55:00|13430|13424|13429.6|13423.6|13430.9|13424.9|13428.4|13422.4|134
1676847600000|2023-02-19 23:00:00|13431|13425|13428.1|13427.1|13431|13427.9|13423.6|13421.3|316
1676847900000|2023-02-19 23:05:00|13428.2|13427.2|13428.4|13427.4|13430.2|13429.2|13426.5|13425.5|274
1676848200000|2023-02-19 23:10:00|13428.9|13427.9|13429.9|13428.3|13432.1|13430.9|13427.1|13426|547
1676848500000|2023-02-19 23:15:00|13430.1|13428.4|13428.7|13427.7|13431.2|13429.6|13427.4|13426.4|764
1676848800000|2023-02-19 23:20:00|13429.2|13427.6|13432.4|13430.8|13432.4|13431.2|13428.5|13427.5|550
1676849100000|2023-02-19 23:25:00|13432.6|13430.9|13430.7|13429.7|13432.6|13431.2|13429|13427.8|926
1676849400000|2023-02-19 23:30:00|13430.8|13429.8|13429.1|13428.1|13432.4|13431|13428|13426.7|718
1676849700000|2023-02-19 23:35:00|13429.4|13427.8|13432.8|13431|13432.8|13431.2|13428.8|13427.7|624
1676850000000|2023-02-19 23:40:00|13432.9|13430.9|13429.9|13428.9|13433.9|13432.7|13429.5|13428.1|515
1676850300000|2023-02-19 23:45:00|13429.3|13428.3|13428.3|13427.3|13431.5|13429.9|13428.1|13427.1|609
1676850600000|2023-02-19 23:50:00|13428.2|13427.2|13429.7|13428.7|13430.2|13429|13428.1|13427|332
1676850900000|2023-02-19 23:55:00|13429.6|13428.6|13432.6|13430.5|13434.6|13433|13429.4|13428.4|523
1676851200000|2023-02-20 00:00:00|13432.4|13430.7|13429.2|13428.2|13435.6|13434|13427.9|13426.9|699
1676851500000|2023-02-20 00:05:00|13429.1|13428.1|13431.1|13430.1|13431.2|13430.2|13426.1|13425|558
1676851800000|2023-02-20 00:10:00|13431|13430|13435.3|13434.3|13437.5|13436.3|13430.6|13429.6|646
1676852100000|2023-02-20 00:15:00|13435.4|13434.4|13435.6|13434.6|13438.1|13436.8|13432.8|13431.6|742
1676852400000|2023-02-20 00:20:00|13435.8|13434.3|13434.8|13433.8|13437.8|13436.5|13433.9|13432.6|676
1676852700000|2023-02-20 00:25:00|13435.1|13433.6|13439|13437.2|13439.1|13437.9|13434.4|13433.1|574
1676853000000|2023-02-20 00:30:00|13439.1|13437.3|13436.8|13435.8|13439.5|13438.3|13434.9|13433.4|483
1676853300000|2023-02-20 00:35:00|13436.9|13435.9|13444.1|13443.1|13444.3|13443.2|13435.8|13434.6|333
1676853600000|2023-02-20 00:40:00|13444.2|13443.2|13445|13444|13446.4|13445.4|13444|13443|352
1676853900000|2023-02-20 00:45:00|13445.1|13444.1|13446.3|13445.3|13448.2|13447.2|13445.1|13444.1|420
1676854200000|2023-02-20 00:50:00|13445.5|13444.5|13440.4|13439.4|13447.7|13446.5|13437.3|13436.4|666
1676854500000|2023-02-20 00:55:00|13441.5|13440.5|13441|13440|13447|13446|13440.5|13439.5|553
1676854800000|2023-02-20 01:00:00|13440.8|13440.1|13439.9|13438.9|13442.5|13441.5|13439.2|13438.2|343
1676855100000|2023-02-20 01:05:00|13439.2|13438.2|13442.5|13441.5|13443.5|13442.5|13437.6|13436.6|256
1676855400000|2023-02-20 01:10:00|13441.9|13440.9|13444.8|13443.8|13447.7|13446.7|13440.1|13439.1|412
1676855700000|2023-02-20 01:15:00|13444.9|13443.9|13448.1|13447.1|13450.3|13449.1|13444.6|13443.7|549
1676856000000|2023-02-20 01:20:00|13448|13447|13445.7|13444.7|13449.6|13448.6|13445.2|13444.2|704
1676856300000|2023-02-20 01:25:00|13445.8|13444.8|13446|13444.4|13447.4|13446.2|13444.2|13443.2|677
1676856600000|2023-02-20 01:30:00|13446.1|13444.3|13452.9|13451.3|13454.5|13453.5|13443.8|13442.7|637
1676856900000|2023-02-20 01:35:00|13452.8|13451.2|13454.1|13452.5|13454.8|13453.4|13450.5|13449.2|625
1676857200000|2023-02-20 01:40:00|13454.2|13452.3|13447.7|13446.1|13454.2|13452.8|13446.8|13445.5|620
1676857500000|2023-02-20 01:45:00|13447.8|13446.2|13448.4|13446.8|13450.3|13449|13446|13444.7|604
1676857800000|2023-02-20 01:50:00|13448.5|13446.9|13449.2|13447.6|13453.8|13452.5|13447.3|13446.3|754
1676858100000|2023-02-20 01:55:00|13448.9|13447.7|13447.9|13446.9|13450.3|13448.9|13446.2|13444.9|681
1676858400000|2023-02-20 02:00:00|13448.2|13446.7|13450.1|13448.4|13450.1|13448.7|13445.2|13444.3|545
1676858700000|2023-02-20 02:05:00|13450|13449.1|13451|13450|13452|13450.7|13448|13446.7|646
1676859000000|2023-02-20 02:10:00|13451.3|13449.7|13451.5|13449.9|13454.3|13453.1|13450.5|13449.3|568
1676859300000|2023-02-20 02:15:00|13451.4|13449.8|13448|13446.4|13451.6|13450.2|13445.9|13444.6|492
1676859600000|2023-02-20 02:20:00|13448.1|13447.1|13445|13443.4|13448.9|13447.6|13444|13442.7|648
1676859900000|2023-02-20 02:25:00|13444.4|13443.3|13438.8|13437.3|13445.7|13444.4|13437.6|13436.2|670
1676860200000|2023-02-20 02:30:00|13438.7|13437.1|13431.5|13430.5|13439.7|13438.4|13430.7|13429.6|503
1676860500000|2023-02-20 02:35:00|13432.3|13431.3|13437.4|13435.8|13438.1|13437|13432.3|13431.3|571
1676860800000|2023-02-20 02:40:00|13437.5|13435.9|13436.3|13435.3|13440.7|13439.6|13436.2|13434.9|563
1676861100000|2023-02-20 02:45:00|13436|13435|13431.5|13430.5|13437.1|13435.8|13430.1|13428.6|664
1676861400000|2023-02-20 02:50:00|13431.8|13430.2|13430|13428.4|13432.2|13430.9|13427.1|13425.8|629
1676861700000|2023-02-20 02:55:00|13429.7|13428.7|13430.1|13429.1|13431|13429.7|13427.4|13426.1|845
1676862000000|2023-02-20 03:00:00|13430|13429|13430.8|13429|13433.1|13431.7|13427.9|13426.9|622
1676862300000|2023-02-20 03:05:00|13430.7|13429.2|13432.6|13431.6|13432.7|13431.6|13427.8|13426.5|653
1676862600000|2023-02-20 03:10:00|13433.3|13432.3|13432.9|13431.9|13433.6|13432.6|13431.1|13429.7|806
1676862900000|2023-02-20 03:15:00|13432.3|13431.3|13434.4|13433.4|13435.6|13434.4|13431.4|13430.1|741
1676863200000|2023-02-20 03:20:00|13434.1|13433.1|13437.7|13436.2|13438.2|13436.8|13434.1|13432.9|443
1676863500000|2023-02-20 03:25:00|13438.1|13437.1|13437|13435.4|13439.6|13438.3|13435.2|13434.2|683
1676863800000|2023-02-20 03:30:00|13437.1|13435.5|13431.8|13430.3|13437.9|13436.6|13431.5|13430.2|827
1676864100000|2023-02-20 03:35:00|13431.6|13430.6|13430.7|13429.7|13432.3|13431.1|13430.1|13428.8|447
1676864400000|2023-02-20 03:40:00|13430.6|13429.6|13427.3|13426.3|13431.2|13430.2|13426.2|13425|607
1676864700000|2023-02-20 03:45:00|13427.2|13426.2|13426.1|13425.1|13427.8|13426.8|13425.8|13424.4|651
1676865000000|2023-02-20 03:50:00|13425.8|13424.8|13423.5|13422|13426.6|13425.3|13422|13420.9|438
1676865300000|2023-02-20 03:55:00|13423.3|13422.3|13423.4|13421.7|13427.2|13426.2|13422.6|13421.4|369
1676865600000|2023-02-20 04:00:00|13423.1|13421.9|13423.6|13422|13425.5|13424.3|13422.5|13421.2|636
1676865900000|2023-02-20 04:05:00|13423.8|13422.3|13422|13420.3|13424.2|13422.9|13420|13418.8|652
1676866200000|2023-02-20 04:10:00|13421.9|13420.4|13423.6|13422.6|13424.2|13422.9|13421.1|13419.6|494
1676866500000|2023-02-20 04:15:00|13423.5|13422.5|13420.9|13419.9|13424|13422.9|13420.2|13419.2|458
1676866800000|2023-02-20 04:20:00|13421|13419.5|13414.1|13413.1|13421.1|13419.8|13410.1|13409.1|785
1676867100000|2023-02-20 04:25:00|13414.2|13413.2|13416.2|13414.6|13417.1|13415.8|13412.8|13411.4|812
1676867400000|2023-02-20 04:30:00|13415.8|13414.8|13414.6|13413.6|13416.3|13415|13413.2|13411.9|600
1676867700000|2023-02-20 04:35:00|13414.7|13413.7|13399.6|13398.6|13414.9|13413.7|13395.8|13394.1|851
1676868000000|2023-02-20 04:40:00|13399.5|13398.5|13406.9|13405.3|13407|13405.6|13399|13397.5|851
1676868300000|2023-02-20 04:45:00|13406.7|13405.2|13401.3|13399.7|13406.9|13405.5|13400.6|13399|820
1676868600000|2023-02-20 04:50:00|13401.4|13399.6|13405.4|13403.8|13407.5|13406.3|13397.3|13396.2|737
1676868900000|2023-02-20 04:55:00|13405.1|13403.4|13406.9|13405.9|13407.4|13406.2|13403.9|13402.5|726
1676869200000|2023-02-20 05:00:00|13407|13406|13412|13411|13412.7|13411.3|13404.6|13403.3|726
1676869500000|2023-02-20 05:05:00|13412.1|13411.1|13412.6|13411.6|13415.2|13414|13410.5|13409.1|806
1676869800000|2023-02-20 05:10:00|13412.5|13411.5|13413.1|13411.5|13413.2|13411.9|13410.5|13409.3|717
1676870100000|2023-02-20 05:15:00|13413|13411.4|13413.2|13412.2|13414.3|13413.1|13410.8|13409.1|464
1676870400000|2023-02-20 05:20:00|13413.5|13411.9|13410.6|13409.6|13413.8|13412.7|13407.9|13406.9|475
1676870700000|2023-02-20 05:25:00|13410.9|13409.4|13407.7|13406|13413.6|13412.4|13404.4|13402.8|586
1676871000000|2023-02-20 05:30:00|13407.4|13406.4|13410.2|13409.2|13410.5|13409.3|13407|13405.8|511
1676871300000|2023-02-20 05:35:00|13410.3|13409.3|13413.6|13412.6|13413.8|13412.6|13409.9|13408.9|388
1676871600000|2023-02-20 05:40:00|13413.5|13412.5|13406.4|13405.4|13414.5|13413.5|13405.9|13404.5|492
1676871900000|2023-02-20 05:45:00|13406.3|13405.3|13402.1|13401.1|13408.7|13407.6|13401.2|13400.1|478
1676872200000|2023-02-20 05:50:00|13402.3|13401.3|13403.3|13402.3|13404.7|13403.6|13401.3|13399.9|609
1676872500000|2023-02-20 05:55:00|13403.4|13402.4|13410|13409|13410.9|13409.9|13401.7|13400.6|687
1676872800000|2023-02-20 06:00:00|13410.1|13409.1|13407.8|13406.8|13414.4|13413.2|13405.9|13404.7|749
1676873100000|2023-02-20 06:05:00|13407.9|13406.9|13411.1|13410.1|13412.3|13411|13405.2|13403.8|946
1676873400000|2023-02-20 06:10:00|13411.2|13410.2|13406.7|13405|13412.1|13410.9|13404.7|13403.7|814
1676873700000|2023-02-20 06:15:00|13406.8|13405.1|13405.7|13404|13409.8|13408.5|13404.9|13403.4|907
1676874000000|2023-02-20 06:20:00|13405.6|13404.1|13409.2|13408.2|13409.9|13408.7|13405.1|13403.9|711
1676874300000|2023-02-20 06:25:00|13409.3|13408.3|13406.7|13405.7|13409.7|13408.7|13404.6|13403.2|626
1676874600000|2023-02-20 06:30:00|13406.8|13405.8|13408.8|13407.8|13409.8|13408.5|13405.8|13404.5|746
1676874900000|2023-02-20 06:35:00|13409.1|13407.6|13409.6|13408|13410.5|13409.2|13405.8|13404.5|818
1676875200000|2023-02-20 06:40:00|13409.3|13408.3|13410|13409|13411.5|13410.3|13407.7|13406.4|1046
1676875500000|2023-02-20 06:45:00|13410.4|13408.8|13412.5|13411.5|13414.4|13412.8|13409.9|13408.5|1055
1676875800000|2023-02-20 06:50:00|13412.4|13411.4|13412.1|13410.4|13414.5|13413.5|13408.7|13407.5|1062
1676876100000|2023-02-20 06:55:00|13412|13410.5|13415|13414|13417.8|13416.5|13410.1|13408.7|881
1676876400000|2023-02-20 07:00:00|13414.9|13413.9|13415.5|13414.5|13418.8|13417.8|13413|13411.7|904
1676876700000|2023-02-20 07:05:00|13415.3|13414.3|13412.5|13411.5|13415.9|13414.7|13410|13409|733
1676877000000|2023-02-20 07:10:00|13412.7|13411.7|13412.8|13411.8|13414.3|13413.3|13411.3|13410.3|603
1676877300000|2023-02-20 07:15:00|13412.7|13411.7|13414.8|13413.8|13414.9|13413.9|13410.1|13409.1|529
1676877600000|2023-02-20 07:20:00|13414.7|13413.7|13414.7|13413.7|13417.7|13416.4|13413.3|13412|549
1676877900000|2023-02-20 07:25:00|13414.6|13413.6|13409.2|13408.2|13415|13414|13408.1|13407.1|518
1676878200000|2023-02-20 07:30:00|13409.1|13408.1|13405.9|13404.9|13409.8|13408.8|13405.5|13404.3|501
1676878500000|2023-02-20 07:35:00|13405.8|13404.8|13402.1|13401.1|13408.3|13407.1|13401|13400|434
1676878800000|2023-02-20 07:40:00|13402|13401|13402.7|13401.7|13404|13403|13401|13400.1|523
1676879100000|2023-02-20 07:45:00|13402.6|13401.6|13401.8|13400.8|13404.9|13403.7|13401.7|13400.6|542
1676879400000|2023-02-20 07:50:00|13401.9|13400.9|13405.6|13404.6|13407.7|13406.7|13401.3|13400.3|660
1676879700000|2023-02-20 07:55:00|13405.7|13404.7|13405.7|13404.1|13406.2|13405|13402.5|13401.5|560
1676880000000|2023-02-20 08:00:00|13405.8|13404.5|13406.6|13405.6|13409.2|13408.2|13405.5|13404.5|768
1676880300000|2023-02-20 08:05:00|13406.8|13405.8|13406.4|13405.4|13408.2|13407.2|13400|13399|880
1676880600000|2023-02-20 08:10:00|13406.5|13405.5|13407.2|13406.2|13408.2|13407.2|13404.5|13403.4|838
1676880900000|2023-02-20 08:15:00|13407.1|13406.1|13415.3|13414.3|13417.4|13416.4|13407.1|13406.1|612
1676881200000|2023-02-20 08:20:00|13415.1|13414.1|13417.8|13416.8|13418.1|13417.1|13414.3|13413.3|611
1676881500000|2023-02-20 08:25:00|13417.6|13416.6|13423.7|13422.7|13427.2|13426.2|13417.3|13416.3|630
1676881800000|2023-02-20 08:30:00|13423.6|13422.6|13430.9|13429.3|13433.6|13432.5|13423.5|13422.5|791
1676882100000|2023-02-20 08:35:00|13430.6|13429.6|13432.6|13431.6|13435.3|13434.3|13429.9|13428.7|713
1676882400000|2023-02-20 08:40:00|13432.5|13431.5|13427.6|13426.6|13434.2|13433.2|13426.6|13425.6|877
1676882700000|2023-02-20 08:45:00|13427.5|13426.5|13436.7|13435.7|13437.6|13436.6|13427.3|13426.2|783
1676883000000|2023-02-20 08:50:00|13436.4|13435.4|13430|13429|13436.8|13435.6|13428.5|13427.4|779
1676883300000|2023-02-20 08:55:00|13429.9|13428.9|13425.2|13424.2|13430.4|13429.4|13425.2|13424.2|646
1676883600000|2023-02-20 09:00:00|13425.1|13424.1|13419.7|13418.2|13425.3|13424.3|13417.1|13415.9|732
1676883900000|2023-02-20 09:05:00|13419.6|13418.1|13419.5|13417.9|13421.8|13420.8|13415.4|13414.4|701
1676884200000|2023-02-20 09:10:00|13419.6|13418|13415.6|13414.6|13421.9|13420.7|13414.4|13413.3|653
1676884500000|2023-02-20 09:15:00|13415.9|13414.3|13420.4|13419.4|13422.5|13421.3|13415.2|13414.1|684
1676884800000|2023-02-20 09:20:00|13420.5|13419.5|13417.1|13416.1|13421.2|13420.2|13416.5|13415.5|603
1676885100000|2023-02-20 09:25:00|13417.2|13416.2|13416.9|13415.9|13418.3|13417.5|13415.5|13414.5|488
1676885400000|2023-02-20 09:30:00|13417|13416|13416.8|13415.8|13418.7|13417.7|13416.5|13415.5|389
1676885700000|2023-02-20 09:35:00|13416.7|13415.7|13417|13416|13420.4|13419.2|13416.2|13415.2|592
1676886000000|2023-02-20 09:40:00|13417.1|13416.1|13409.8|13408.8|13419.1|13418.1|13409.4|13408.4|513
1676886300000|2023-02-20 09:45:00|13409.7|13408.7|13408.1|13407.1|13409.9|13408.9|13403.7|13402.4|491
1676886600000|2023-02-20 09:50:00|13407.7|13406.7|13415.4|13414.4|13415.9|13414.9|13407.5|13406.3|584
1676886900000|2023-02-20 09:55:00|13415.5|13414.5|13419.6|13418.6|13420.3|13419|13415.4|13414.4|584
1676887200000|2023-02-20 10:00:00|13419.3|13418.3|13424.4|13423.4|13425.4|13424.4|13417.1|13416.1|627
1676887500000|2023-02-20 10:05:00|13424.7|13423.7|13421.3|13420.3|13426.8|13426.1|13420.8|13419.8|464
1676887800000|2023-02-20 10:10:00|13421.2|13420.2|13413.3|13412.3|13423|13422|13413.2|13412.2|462
1676888100000|2023-02-20 10:15:00|13412.9|13411.9|13412.3|13411.3|13415.4|13414.4|13411.8|13410.8|454
1676888400000|2023-02-20 10:20:00|13412.2|13411.2|13414.4|13413.4|13415.5|13414.5|13408.2|13407.2|571
1676888700000|2023-02-20 10:25:00|13414.6|13413|13414.5|13413.5|13416.5|13415.5|13413.5|13412.5|473
1676889000000|2023-02-20 10:30:00|13414.4|13413.4|13414.3|13413.3|13415.2|13414.1|13412.5|13411.5|466
1676889300000|2023-02-20 10:35:00|13414.2|13413.2|13410.9|13409.9|13414.6|13413.6|13410.5|13409.5|363
1676889600000|2023-02-20 10:40:00|13411|13410|13409.8|13408.8|13412|13411|13409.5|13408.5|472
1676889900000|2023-02-20 10:45:00|13409.7|13408.7|13409.3|13408.3|13412.8|13411.8|13407.2|13406.2|513
1676890200000|2023-02-20 10:50:00|13409.2|13408.2|13408.1|13407.1|13410|13409|13406.3|13405.3|513
1676890500000|2023-02-20 10:55:00|13408.2|13407.2|13409.8|13408.8|13411.1|13410|13408.2|13407.2|540
1676890800000|2023-02-20 11:00:00|13410|13409|13409.8|13408.8|13410.8|13410|13409.3|13408.3|335
1676891100000|2023-02-20 11:05:00|13409.7|13408.7|13406.7|13405.7|13410.7|13409.7|13405.7|13404.7|388
1676891400000|2023-02-20 11:10:00|13406.6|13405.6|13403.7|13402.7|13409|13408|13403.6|13402.6|330
1676891700000|2023-02-20 11:15:00|13404.1|13403.1|13405.4|13404.4|13405.7|13404.7|13403.5|13402.5|350
1676892000000|2023-02-20 11:20:00|13405.5|13404.5|13406.3|13405.3|13408.3|13407.3|13404.5|13403.5|322
1676892300000|2023-02-20 11:25:00|13406.4|13405.4|13404.3|13403.3|13406.4|13405.4|13401.9|13400.9|415
1676892600000|2023-02-20 11:30:00|13404.2|13403.2|13404.6|13403.6|13407.7|13406.4|13404.2|13402.9|545
1676892900000|2023-02-20 11:35:00|13404.5|13403.5|13401.1|13400.1|13404.9|13403.9|13400.7|13399.7|437
1676893200000|2023-02-20 11:40:00|13401|13400|13400.1|13399.1|13402.9|13401.9|13396.4|13395.7|552
1676893500000|2023-02-20 11:45:00|13400.2|13399.2|13402.9|13401.9|13405.2|13403.9|13400.1|13399.1|399
1676893800000|2023-02-20 11:50:00|13402.8|13401.8|13400.5|13399.5|13405|13403.9|13400|13399|446
1676894100000|2023-02-20 11:55:00|13400.4|13399.4|13400.9|13399.9|13402|13401|13396.2|13395.2|435
1676894400000|2023-02-20 12:00:00|13400.1|13399.1|13411|13410|13412.8|13411.7|13398.9|13397.6|426
1676894700000|2023-02-20 12:05:00|13411.1|13410.1|13407.5|13406.5|13411.1|13410.1|13405.5|13404.5|348
1676895000000|2023-02-20 12:10:00|13407.6|13406.6|13411.4|13410.4|13411.9|13410.8|13404.2|13403|623
1676895300000|2023-02-20 12:15:00|13411.6|13410.1|13412.1|13410.5|13416|13415|13411.3|13410.1|632
1676895600000|2023-02-20 12:20:00|13411.7|13410.7|13414.9|13413.9|13414.9|13413.9|13409.1|13408.1|379
1676895900000|2023-02-20 12:25:00|13414.8|13413.8|13412.8|13411.8|13415.6|13414.4|13411.3|13410.4|382
1676896200000|2023-02-20 12:30:00|13412.9|13411.9|13410.8|13409.8|13413.7|13412.7|13409|13407.8|392
1676896500000|2023-02-20 12:35:00|13410.9|13409.9|13409.2|13408.2|13410.9|13409.9|13406.4|13405.4|363
1676896800000|2023-02-20 12:40:00|13409.1|13408.1|13407.5|13406.5|13409.6|13408.6|13407.3|13405.9|351
1676897100000|2023-02-20 12:45:00|13407.4|13406.4|13405.8|13404.8|13407.8|13406.8|13405.5|13404.5|372
1676897400000|2023-02-20 12:50:00|13406.2|13405.2|13408.2|13407.2|13409.8|13408.9|13405.7|13404.7|327
1676897700000|2023-02-20 12:55:00|13408.4|13407.4|13410|13409|13411.6|13410.6|13408.2|13407.2|403
1676898000000|2023-02-20 13:00:00|13409.9|13408.9|13405.5|13404.5|13410.7|13409.8|13404.9|13403.9|422
1676898300000|2023-02-20 13:05:00|13405.6|13404.6|13404.4|13403.4|13407.4|13406.4|13403.3|13402.1|357
1676898600000|2023-02-20 13:10:00|13404.6|13403.6|13406.2|13405.2|13406.7|13405.7|13402.2|13401.2|385
1676898900000|2023-02-20 13:15:00|13406.1|13405.1|13403.6|13402.6|13408.1|13407.1|13402.9|13401.9|431
1676899200000|2023-02-20 13:20:00|13403.4|13402.4|13406.8|13405.8|13407.2|13406.2|13403.4|13402.4|367
1676899500000|2023-02-20 13:25:00|13406.7|13405.7|13400|13399|13406.7|13405.7|13398|13397|305
1676899800000|2023-02-20 13:30:00|13400.1|13399.1|13398.2|13397.2|13403.6|13402.6|13392.7|13391.7|605
1676900100000|2023-02-20 13:35:00|13398.3|13397.3|13401.9|13400.9|13404.7|13403.5|13395.9|13394.9|556
1676900400000|2023-02-20 13:40:00|13402.1|13400.6|13407.5|13406.5|13407.9|13406.9|13401.1|13400.1|477
1676900700000|2023-02-20 13:45:00|13407.6|13406.6|13413.7|13412.7|13413.8|13412.8|13407.6|13406.6|430
1676901000000|2023-02-20 13:50:00|13413.6|13412.6|13410.6|13409.6|13413.8|13412.8|13409.2|13408.2|454
1676901300000|2023-02-20 13:55:00|13410.5|13409.5|13406.7|13405.7|13410.9|13410.1|13406|13405|471
1676901600000|2023-02-20 14:00:00|13406.8|13405.8|13404.3|13403.3|13407.9|13406.9|13402.5|13401.5|630
1676901900000|2023-02-20 14:05:00|13403.6|13402.6|13402.7|13401.7|13404.1|13403.1|13401.8|13400.6|398
1676902200000|2023-02-20 14:10:00|13402.6|13401.6|13405.6|13404.6|13408.7|13407.7|13402|13401.1|463
1676902500000|2023-02-20 14:15:00|13405.7|13404.7|13404.8|13403.3|13408|13407|13403|13401.9|519
1676902800000|2023-02-20 14:20:00|13405|13403.4|13409.1|13408.1|13411.5|13410.3|13404.8|13403.4|457
1676903100000|2023-02-20 14:25:00|13409.6|13408|13403.6|13402.6|13409.6|13408.4|13403.3|13402|469
1676903400000|2023-02-20 14:30:00|13403.5|13402.5|13401.7|13400.2|13403.5|13402.5|13398.3|13397.3|486
1676903700000|2023-02-20 14:35:00|13401.4|13400.4|13404.6|13403.6|13405.8|13404.6|13401.3|13400.3|395
1676904000000|2023-02-20 14:40:00|13404.5|13403.5|13405.4|13404.4|13406.3|13405.2|13400.1|13398.8|521
1676904300000|2023-02-20 14:45:00|13405.5|13404.5|13401.1|13400.1|13405.7|13404.5|13399.2|13398.2|449
1676904600000|2023-02-20 14:50:00|13401.2|13400.2|13397.6|13396.6|13401.3|13400.2|13396.4|13395.2|426
1676904900000|2023-02-20 14:55:00|13397.5|13396.5|13396.5|13395.5|13399.2|13398.2|13393.8|13392.4|504
1676905200000|2023-02-20 15:00:00|13396.6|13395.6|13395.7|13394.7|13397.8|13396.7|13394|13392.8|469
1676905500000|2023-02-20 15:05:00|13396|13394.4|13400.3|13399.3|13401.3|13400.3|13394.8|13393.6|402
1676905800000|2023-02-20 15:10:00|13400|13399|13398.5|13397.5|13404|13403|13398.1|13397.1|508
1676906100000|2023-02-20 15:15:00|13398.4|13397.4|13400.4|13399.4|13401.4|13400.4|13398.4|13397.4|356
1676906400000|2023-02-20 15:20:00|13400.2|13399.2|13400.9|13399.3|13400.9|13399.6|13397.3|13396.3|295
1676906700000|2023-02-20 15:25:00|13401.1|13399.4|13402.7|13401.7|13404|13402.9|13399.7|13398.4|441
1676907000000|2023-02-20 15:30:00|13402.8|13401.8|13405.4|13404.4|13407.3|13406.3|13401.8|13400.5|397
1676907300000|2023-02-20 15:35:00|13405.2|13404.2|13403.6|13402.6|13405.2|13404.2|13401.7|13400.6|407
1676907600000|2023-02-20 15:40:00|13403.7|13402.7|13406.4|13405.4|13407.2|13406.3|13403.6|13402.6|134
1676907900000|2023-02-20 15:45:00|13403.8|13402.8|13402|13401|13405.5|13404.5|13401.6|13400.4|366
1676908200000|2023-02-20 15:50:00|13401.8|13400.8|13409.3|13408.3|13409.3|13408.3|13400|13399|396
1676908500000|2023-02-20 15:55:00|13409.2|13408.2|13404.4|13403.4|13409.8|13408.8|13403.3|13402.3|391
1676908800000|2023-02-20 16:00:00|13404.5|13403.5|13406.3|13405.3|13407.8|13406.8|13404.5|13403.5|345
1676909100000|2023-02-20 16:05:00|13406.2|13405.2|13405.1|13404.1|13407.2|13406.1|13404.7|13403.6|268
1676909400000|2023-02-20 16:10:00|13405|13404|13408.1|13407.1|13409.5|13408.5|13405|13404|236
1676909700000|2023-02-20 16:15:00|13407.4|13406.4|13408.4|13407.4|13409.4|13408.4|13404.8|13403.8|386
1676910000000|2023-02-20 16:20:00|13408.5|13407.5|13408.1|13407.1|13409.6|13408.5|13407|13405.9|233
1676910300000|2023-02-20 16:25:00|13408.2|13407.2|13410.4|13408.7|13410.4|13409.1|13407.2|13406.1|181
1676910600000|2023-02-20 16:30:00|13410.3|13408.8|13409.9|13408.9|13411.2|13409.8|13409.2|13408|190
1676910900000|2023-02-20 16:35:00|13410.2|13408.6|13409.5|13408.5|13412|13410.8|13409.1|13408.1|259
1676911200000|2023-02-20 16:40:00|13409.7|13408.2|13410|13409|13410.2|13409|13409.1|13407.8|225
1676911500000|2023-02-20 16:45:00|13410.2|13409.2|13408.3|13407.3|13410.4|13409.2|13408.3|13407.2|135
1676911800000|2023-02-20 16:50:00|13408.4|13407.4|13409.3|13407.6|13409.4|13408.7|13408.4|13407.4|101
1676912100000|2023-02-20 16:55:00|13408.9|13407.9|13410.6|13409.1|13411.1|13409.9|13408|13406.8|124
1676912400000|2023-02-20 17:00:00|13410.3|13409.3|13411.6|13410.1|13411.8|13410.8|13410.3|13409.1|152
1676912700000|2023-02-20 17:05:00|13411.7|13410.3|13411|13410|13413.3|13411.8|13410.1|13408.9|160
1676913000000|2023-02-20 17:10:00|13411.4|13410.4|13415.1|13414.1|13418.2|13416.9|13411.4|13410.3|293
1676913300000|2023-02-20 17:15:00|13415|13414|13413.6|13412.6|13415.8|13414.5|13413|13411.9|149
1676913600000|2023-02-20 17:20:00|13413.7|13412.7|13416.3|13415.3|13417.1|13415.8|13413.6|13412.3|187
1676913900000|2023-02-20 17:25:00|13416.4|13415.4|13417.2|13416.2|13418.2|13417.2|13414.9|13413.5|403
1676914200000|2023-02-20 17:30:00|13417.3|13416.3|13418.3|13417.3|13418.7|13417.4|13416.1|13414.9|280
1676914500000|2023-02-20 17:35:00|13418.2|13417.2|13420|13419|13420.6|13419.1|13418.2|13417|306
1676914800000|2023-02-20 17:40:00|13419.9|13418.9|13419.8|13418|13420.7|13419.1|13419|13417.5|243
1676915100000|2023-02-20 17:45:00|13419.9|13418.9|13422.3|13420.5|13423.9|13422.5|13419.8|13418.4|380
1676915400000|2023-02-20 17:50:00|13421.9|13420.9|13423.5|13421.8|13424.7|13423.8|13421.1|13419.7|368
1676915700000|2023-02-20 17:55:00|13423.3|13421.9|13424.5|13422.9|13424.5|13423.3|13422.7|13421.4|301
1676916000000|2023-02-20 18:00:00|13424.2|13423.2|13423.2|13421.5|13425.2|13423.9|13422.8|13421.4|321
1676916300000|2023-02-20 18:05:00|13423.3|13421.4|13423.1|13421.5|13423.4|13421.9|13422.7|13421.3|311
1676916600000|2023-02-20 18:10:00|13423|13421.4|13422.7|13421.1|13423.6|13422.1|13422.3|13420.9|438
1676916900000|2023-02-20 18:15:00|13422.8|13421.2|13422.2|13420.6|13423|13421.6|13421.7|13420.3|238
1676917200000|2023-02-20 18:20:00|13422.3|13420.5|13421.4|13419.8|13422.5|13421|13421|13419.5|261
1676917500000|2023-02-20 18:25:00|13421.5|13419.9|13421.9|13420.3|13422.3|13420.7|13420.7|13418.8|297
1676917800000|2023-02-20 18:30:00|13421.7|13420.2|13422.2|13420.6|13422.7|13421|13421.5|13420|587
1676918100000|2023-02-20 18:35:00|13422.3|13420.5|13422.4|13420.8|13423.1|13421.6|13421.7|13420.3|369
1676918400000|2023-02-20 18:40:00|13422.3|13420.6|13423.3|13421.7|13423.6|13422|13422.1|13420.5|401
1676918700000|2023-02-20 18:45:00|13423.2|13421.6|13422.3|13421.3|13423.5|13421.9|13422|13420.5|269
1676919000000|2023-02-20 18:50:00|13422.8|13420.9|13422.3|13420.5|13422.9|13421.4|13422.1|13420.5|328
1676919300000|2023-02-20 18:55:00|13421.9|13420.6|13423.2|13421.5|13423.7|13422.2|13421.5|13420.1|341
1676919600000|2023-02-20 19:00:00|13423.6|13421.6|13422.6|13421.6|13424.1|13422.6|13422.4|13420.9|395
1676919900000|2023-02-20 19:05:00|13422.8|13421.2|13421.8|13420.8|13422.8|13421.5|13421.6|13420.4|137
1676920200000|2023-02-20 19:10:00|13421.9|13420.9|13421.6|13420.6|13422.2|13421|13421.5|13420.2|124
1676920500000|2023-02-20 19:15:00|13421.9|13420.4|13420.3|13419.3|13422|13420.7|13420.1|13418.8|88
1676920800000|2023-02-20 19:20:00|13420.4|13418.8|13421.5|13419.6|13421.6|13420.2|13420|13418.5|315
1676921100000|2023-02-20 19:25:00|13421.4|13419.7|13421.2|13420.2|13421.9|13420.4|13421.1|13419.6|251
1676921400000|2023-02-20 19:30:00|13421.4|13420.4|13421.5|13420.5|13421.6|13420.6|13421.4|13420.4|36
1676921700000|2023-02-20 19:35:00|13421.4|13420.4|13421.5|13420.5|13421.6|13420.6|13421.4|13420.4|10
1676922000000|2023-02-20 19:40:00|13421.6|13420.6|13421.6|13420.6|13421.7|13420.7|13421.5|13420.5|18
1676922300000|2023-02-20 19:45:00|13421.7|13420.7|13421.4|13420.7|13421.7|13420.8|13421.4|13420.4|18
1676922600000|2023-02-20 19:50:00|13421.6|13420.6|13420.7|13419.7|13421.7|13420.7|13420.6|13419.4|58
1676922900000|2023-02-20 19:55:00|13420.5|13419.8|13423.5|13422.5|13424|13422.7|13420.5|13419.7|288
1676923200000|2023-02-20 20:00:00|13423.8|13422.3|13422.9|13421.3|13424|13422.8|13422.6|13421.2|83
1676923500000|2023-02-20 20:05:00|13423|13421.4|13423.8|13422|13423.8|13422.4|13422.4|13421.1|299
1676923800000|2023-02-20 20:10:00|13423.5|13422.1|13424.8|13423.2|13425|13423.6|13423.4|13422.1|253
1676924100000|2023-02-20 20:15:00|13424.6|13423.3|13425.3|13423.5|13425.5|13424|13424.3|13423|211
1676924400000|2023-02-20 20:20:00|13425.4|13423.7|13425.3|13423.7|13425.5|13424|13424.8|13423.4|370
1676924700000|2023-02-20 20:25:00|13425.2|13424|13425.4|13424.4|13426|13424.6|13424.8|13423.5|244
1676925000000|2023-02-20 20:30:00|13425.3|13424.3|13426.2|13425.2|13426.7|13425.3|13425.2|13423.8|108
1676925300000|2023-02-20 20:35:00|13426.6|13424.9|13424.1|13423.4|13426.8|13425.3|13424.1|13422.9|180
1676925600000|2023-02-20 20:40:00|13424.2|13423.2|13425|13423.2|13425.4|13424|13424.1|13423.1|252
1676925900000|2023-02-20 20:45:00|13424.9|13423.9|13424.4|13423.4|13424.9|13423.9|13423.8|13422.8|100
1676926200000|2023-02-20 20:50:00|13424.5|13423.5|13425.2|13424.2|13425.4|13424.4|13424.4|13423.4|257
1676926500000|2023-02-20 20:55:00|13425.3|13424.3|13426.3|13425.3|13428.1|13427.1|13425.1|13424.1|200
1676926800000|2023-02-20 21:00:00|13426.5|13425.5|13425.8|13424.8|13429.5|13428|13425.8|13424.5|214
1676927100000|2023-02-20 21:05:00|13425.9|13424.9|13425.7|13424.7|13426.6|13425.3|13425.3|13424|122
1676927400000|2023-02-20 21:10:00|13425.8|13424.8|13427.3|13425.3|13427.6|13426|13425.7|13424.1|136
1676927700000|2023-02-20 21:15:00|13428|13426.4|13428|13426.1|13429.6|13427.8|13427.2|13425.7|120
1676928000000|2023-02-20 21:20:00|13427.8|13426.3|13429.6|13428.6|13430.2|13428.8|13427.3|13425.8|180
1676928300000|2023-02-20 21:25:00|13429.7|13428.7|13429.6|13428.9|13430.1|13429.1|13429.4|13428.1|76
1676928600000|2023-02-20 21:30:00|13429.7|13428.7|13429.7|13428.7|13430|13429.2|13429.5|13428.3|120
1676928900000|2023-02-20 21:35:00|13429.8|13428.8|13429.3|13427.3|13429.8|13428.9|13428.3|13426.9|98
1676929200000|2023-02-20 21:40:00|13429.4|13427.4|13429.5|13427.7|13430|13428.6|13428.9|13427.1|99
1676929500000|2023-02-20 21:45:00|13428.9|13427.9|13428.4|13427.4|13429.6|13428.6|13428.2|13427.2|59
1676929800000|2023-02-20 21:50:00|13428.5|13427.5|13429|13428|13429.4|13428.4|13428|13427|105
1676930100000|2023-02-20 21:55:00|13428.9|13427.9|13429.5|13423.5|13431.2|13428.8|13428.6|13422.8|186
1676930400000|2023-02-20 22:00:00|13429.6|13423.6|13430.4|13424.4|13430.4|13424.4|13429|13423|32
1676930700000|2023-02-20 22:05:00|13430.1|13424.1|13429.3|13423.3|13431.6|13425.6|13429|13423|1201
1676931000000|2023-02-20 22:10:00|13429.2|13423.2|13429.6|13423.8|13430.4|13424.4|13428.7|13422.7|769
1676931300000|2023-02-20 22:15:00|13429.7|13424|13429.2|13423.7|13430.3|13425.3|13429.2|13423.3|68
1676931600000|2023-02-20 22:20:00|13429|13423.9|13429.6|13425.2|13430.3|13425.5|13429|13423.8|66
1676931900000|2023-02-20 22:25:00|13428.7|13425.1|13429.4|13424.8|13430.3|13425.6|13426.6|13420.8|94
1676932200000|2023-02-20 22:30:00|13429.3|13424.6|13430.4|13424.9|13430.4|13425|13429.2|13424.5|195
1676932500000|2023-02-20 22:35:00|13430.3|13424.8|13428.6|13423.5|13430.3|13425.1|13427.9|13421.9|210
1676932800000|2023-02-20 22:40:00|13428.5|13422.8|13427.1|13422.7|13429.2|13423.9|13426.3|13420.9|141
1676933100000|2023-02-20 22:45:00|13427.3|13422.9|13428.2|13423.5|13428.3|13423.7|13427|13422.4|97
1676933400000|2023-02-20 22:50:00|13427.8|13422.7|13428.7|13424.8|13429.1|13426.2|13426.8|13422.7|130
1676933700000|2023-02-20 22:55:00|13428.8|13424.7|13429.3|13424.5|13429.8|13426.5|13427.1|13423.7|126
1676934000000|2023-02-20 23:00:00|13430.1|13424.1|13427.6|13426.6|13430.1|13427|13426.1|13423.9|165
1676934300000|2023-02-20 23:05:00|13427.7|13426.7|13427.3|13426.3|13428.4|13426.9|13426.8|13424.6|84
1676934600000|2023-02-20 23:10:00|13427|13426|13427.5|13426.5|13429.5|13427.4|13426.4|13424.2|108
1676934900000|2023-02-20 23:15:00|13428|13425.9|13427.3|13425.7|13428.7|13427|13426.7|13425|346
1676935200000|2023-02-20 23:20:00|13427.2|13425.3|13426|13424|13427.3|13425.8|13425.2|13423.9|283
1676935500000|2023-02-20 23:25:00|13425.9|13424.1|13425.8|13424.1|13426.4|13424.8|13425.3|13423.8|253
1676935800000|2023-02-20 23:30:00|13425.2|13424|13425.6|13423.9|13426|13424.4|13425|13423.7|316
1676936100000|2023-02-20 23:35:00|13425.7|13423.7|13425.5|13423.8|13425.9|13424.5|13425.1|13423.7|222
1676936400000|2023-02-20 23:40:00|13425.4|13424.2|13426.2|13424.6|13426.7|13425.2|13425.1|13423.6|240
1676936700000|2023-02-20 23:45:00|13426.1|13425.1|13427.4|13426.4|13428|13426.5|13425.1|13423.9|324
1676937000000|2023-02-20 23:50:00|13427.7|13426.2|13426.9|13425.9|13428.3|13426.9|13426.9|13425.5|330
1676937300000|2023-02-20 23:55:00|13427.1|13425.6|13434.8|13433.2|13435|13433.5|13426.7|13425.6|703
1676937600000|2023-02-21 00:00:00|13434.7|13433.4|13433.5|13432.5|13438.1|13436.8|13432.6|13431.4|770
1676937900000|2023-02-21 00:05:00|13433.8|13432.2|13439.7|13438.2|13440.5|13439.3|13433|13431.4|615
1676938200000|2023-02-21 00:10:00|13439.5|13438.5|13441.7|13440.2|13444.7|13443.2|13437.6|13436.3|698
1676938500000|2023-02-21 00:15:00|13441.6|13440.1|13436.9|13435.9|13441.9|13440.4|13436.8|13435.6|477
1676938800000|2023-02-21 00:20:00|13436.7|13435.7|13439.3|13437.6|13443.1|13442.1|13435.7|13434.7|576
1676939100000|2023-02-21 00:25:00|13439.1|13437.5|13438.4|13436.6|13442.7|13441.4|13438.2|13436.6|558
1676939400000|2023-02-21 00:30:00|13438.5|13436.7|13435.8|13434.2|13442.9|13441.1|13435.1|13433.8|686
1676939700000|2023-02-21 00:35:00|13435.9|13434.1|13433.4|13432.4|13436.2|13435.2|13430.4|13429.4|605
1676940000000|2023-02-21 00:40:00|13433.6|13432|13432|13431|13435.4|13434.3|13430.6|13429.5|392
1676940300000|2023-02-21 00:45:00|13432.1|13431.1|13426.1|13425.1|13432.1|13431.1|13425.9|13424.9|342
1676940600000|2023-02-21 00:50:00|13426|13425|13424.3|13423.3|13426.1|13425.1|13415.6|13414.6|997
1676940900000|2023-02-21 00:55:00|13424.4|13423.4|13423.6|13422.6|13425.5|13424.5|13416|13415|667
1676941200000|2023-02-21 01:00:00|13423.3|13422.3|13432.5|13431.5|13433.2|13431.8|13423.3|13422.3|710
1676941500000|2023-02-21 01:05:00|13432.4|13431.4|13439.8|13438.3|13445.5|13444.2|13432.4|13431.4|718
1676941800000|2023-02-21 01:10:00|13439.5|13438.2|13442.4|13440.8|13446.2|13445.2|13438.9|13437.7|833
1676942100000|2023-02-21 01:15:00|13442.2|13441.2|13439.3|13438.3|13443|13442|13437.2|13436.2|546
1676942400000|2023-02-21 01:20:00|13439.2|13438.2|13437.7|13436.7|13441.4|13440.4|13436.1|13435.1|376
1676942700000|2023-02-21 01:25:00|13437.4|13436.4|13443.5|13442.5|13444.3|13443.3|13436.9|13435.9|462
1676943000000|2023-02-21 01:30:00|13443.4|13442.4|13446.2|13445.2|13448.3|13447.3|13441.6|13440.6|474
1676943300000|2023-02-21 01:35:00|13446|13445|13441.6|13440.6|13447.9|13446.9|13441.1|13440.1|433
1676943600000|2023-02-21 01:40:00|13441.5|13440.5|13436.2|13435.2|13441.6|13440.6|13435.2|13434.2|501
1676943900000|2023-02-21 01:45:00|13436.5|13435.5|13436.2|13435.2|13438.8|13437.8|13433.5|13432.5|450
1676944200000|2023-02-21 01:50:00|13436.3|13435.3|13433.1|13432.1|13438|13437|13430.7|13429.7|532
1676944500000|2023-02-21 01:55:00|13433.4|13432.4|13431.6|13430.6|13433.8|13432.8|13429.8|13428.8|336
1676944800000|2023-02-21 02:00:00|13430.2|13429.2|13436|13435|13437.4|13436.4|13428.7|13427.7|347
1676945100000|2023-02-21 02:05:00|13435.9|13434.9|13434.1|13433.1|13437.3|13436.3|13433.6|13432.6|415
1676945400000|2023-02-21 02:10:00|13434|13433|13435.9|13434.9|13437.2|13436.2|13434|13433|355
1676945700000|2023-02-21 02:15:00|13436|13435|13435.1|13434.1|13438.2|13437.2|13433.7|13432.7|367
1676946000000|2023-02-21 02:20:00|13435|13434|13436.2|13435.2|13438|13437|13434.9|13433.9|370
1676946300000|2023-02-21 02:25:00|13436.1|13435.1|13435.4|13434.4|13437.2|13436.2|13433.9|13432.9|325
1676946600000|2023-02-21 02:30:00|13435.5|13434.5|13418.7|13417.7|13437.7|13436.7|13416.4|13415.4|729
1676946900000|2023-02-21 02:35:00|13418.1|13417.1|13428.3|13427.3|13429.7|13428.4|13416.3|13415.2|947
1676947200000|2023-02-21 02:40:00|13428.2|13427.2|13434.4|13432.8|13435.3|13434.1|13427.1|13426|638
1676947500000|2023-02-21 02:45:00|13434|13433|13434.2|13432.6|13434.8|13433.5|13430.4|13429.4|515
1676947800000|2023-02-21 02:50:00|13434|13433|13438.6|13437|13439.2|13437.9|13434|13432.7|567
1676948100000|2023-02-21 02:55:00|13438.7|13437.2|13448|13447|13449.6|13448.1|13438.4|13437.2|819
1676948400000|2023-02-21 03:00:00|13447.8|13446.8|13443.3|13441.6|13450.4|13449.2|13442.9|13441.2|890
1676948700000|2023-02-21 03:05:00|13443.2|13441.2|13444.4|13442.8|13445.7|13444.5|13441.7|13440.4|562
1676949000000|2023-02-21 03:10:00|13444.5|13442.7|13447.7|13446|13449.1|13447.9|13444|13442.7|658
1676949300000|2023-02-21 03:15:00|13448|13446.7|13445.3|13443.7|13449.3|13447.8|13444|13442.3|558
1676949600000|2023-02-21 03:20:00|13445.4|13443.5|13443.5|13441.9|13446.5|13445|13442.3|13440.7|486
1676949900000|2023-02-21 03:25:00|13443.2|13442.2|13444.5|13443.5|13445.3|13444.2|13441.7|13440.5|464
1676950200000|2023-02-21 03:30:00|13444.9|13443.3|13444|13442.5|13445.8|13444.4|13443.2|13441.9|414
1676950500000|2023-02-21 03:35:00|13443.7|13442.7|13445.1|13444.1|13446.2|13444.8|13443.4|13442.4|461
1676950800000|2023-02-21 03:40:00|13445.3|13443.8|13447.5|13446.5|13449.5|13448.5|13445.1|13443.8|444
1676951100000|2023-02-21 03:45:00|13448.1|13446.3|13444.9|13443.9|13448.1|13446.7|13444.7|13443.3|400
1676951400000|2023-02-21 03:50:00|13444.8|13443.8|13444.6|13443.1|13446|13444.8|13443.4|13442.4|467
1676951700000|2023-02-21 03:55:00|13444.3|13443.3|13442.9|13441.9|13445.5|13444|13440.4|13439.4|455
1676952000000|2023-02-21 04:00:00|13442.8|13441.8|13444.6|13443|13444.6|13443.3|13442.1|13440.9|326
1676952300000|2023-02-21 04:05:00|13444.3|13443.3|13443.8|13442.8|13445.6|13444.4|13443.4|13442.1|334
1676952600000|2023-02-21 04:10:00|13443.9|13442.9|13443.2|13442.2|13444.9|13443.8|13442.9|13441.7|246
1676952900000|2023-02-21 04:15:00|13443.3|13442.3|13441.3|13440.3|13444.3|13443.3|13441.2|13440.2|154
1676953200000|2023-02-21 04:20:00|13441.5|13440.5|13441|13440|13443.1|13442.1|13440.5|13439.5|199
1676953500000|2023-02-21 04:25:00|13440.5|13439.5|13437.5|13436.5|13440.5|13439.5|13436.7|13435.7|225
1676953800000|2023-02-21 04:30:00|13437.6|13436.6|13438.5|13437.5|13439.5|13438.5|13437.4|13436.4|192
1676954100000|2023-02-21 04:35:00|13438.1|13437.1|13436.6|13435.6|13438.1|13437.1|13435.5|13434.5|193
1676954400000|2023-02-21 04:40:00|13436.5|13435.5|13433.3|13432.3|13437.3|13436.3|13432.3|13431.3|236
1676954700000|2023-02-21 04:45:00|13433.5|13432.5|13435.9|13434.9|13438|13436.4|13430.9|13429.9|658
1676955000000|2023-02-21 04:50:00|13435.8|13434.8|13433.4|13431.9|13435.8|13434.8|13429.6|13427.9|569
1676955300000|2023-02-21 04:55:00|13433.2|13432.2|13433.6|13432.1|13434.3|13433|13430.8|13429.8|541
1676955600000|2023-02-21 05:00:00|13433.7|13432.2|13434.6|13433.1|13435.5|13434.5|13432.5|13431.3|411
1676955900000|2023-02-21 05:05:00|13434.7|13433.3|13433.6|13432|13434.8|13433.4|13432.4|13431.2|411
1676956200000|2023-02-21 05:10:00|13433.3|13432.3|13439.7|13438.7|13439.8|13438.8|13432.5|13431.5|424
1676956500000|2023-02-21 05:15:00|13439.9|13438.9|13438.4|13437.4|13439.9|13438.9|13436.9|13435.9|274
1676956800000|2023-02-21 05:20:00|13438.6|13437.6|13440.9|13439.9|13443.1|13442.1|13438.6|13437.6|322
1676957100000|2023-02-21 05:25:00|13441|13440|13441.2|13440.2|13442.3|13441.3|13440|13439|261
1676957400000|2023-02-21 05:30:00|13441.5|13440|13444.3|13443.3|13444.8|13443.6|13440.2|13438.9|401
1676957700000|2023-02-21 05:35:00|13444.4|13443.4|13441.3|13440.3|13444.5|13443.5|13440.4|13439.1|409
1676958000000|2023-02-21 05:40:00|13441.4|13440.4|13438.6|13437.6|13441.7|13440.6|13436.9|13435.8|363
1676958300000|2023-02-21 05:45:00|13438.7|13437.7|13440.3|13439.3|13440.4|13439.4|13438.7|13437.7|149
1676958600000|2023-02-21 05:50:00|13440.2|13439.2|13438.7|13437.7|13440.9|13439.9|13436.3|13435.3|234
1676958900000|2023-02-21 05:55:00|13438.5|13437.5|13431.9|13430.9|13439.2|13438.2|13431.3|13430.3|419
1676959200000|2023-02-21 06:00:00|13431.8|13430.8|13440.6|13439.6|13440.7|13439.7|13431.7|13430.7|452
1676959500000|2023-02-21 06:05:00|13440.5|13439.5|13438.6|13437.6|13440.6|13439.6|13437.2|13436.2|294
1676959800000|2023-02-21 06:10:00|13438.7|13437.7|13441.4|13440.4|13442|13441|13438.6|13437.6|376
1676960100000|2023-02-21 06:15:00|13441.3|13440.3|13440.9|13439.9|13441.5|13440.5|13435.9|13434.9|390
1676960400000|2023-02-21 06:20:00|13441.3|13440.3|13439.5|13438.5|13442.8|13441.8|13439.3|13438.3|315
1676960700000|2023-02-21 06:25:00|13439.6|13438.6|13438|13437|13440.5|13439.5|13437.8|13436.8|354
1676961000000|2023-02-21 06:30:00|13437.9|13436.9|13438.6|13437.6|13440.5|13439.5|13437.9|13436.9|246
1676961300000|2023-02-21 06:35:00|13438.5|13437.5|13444|13443|13444.5|13443.5|13437.9|13436.9|283
1676961600000|2023-02-21 06:40:00|13444.1|13443.1|13445|13444|13447|13446|13444.1|13443.1|349
1676961900000|2023-02-21 06:45:00|13445.1|13444.1|13446.8|13445.8|13447.4|13446.4|13445|13444|307
1676962200000|2023-02-21 06:50:00|13446.7|13445.7|13444.9|13443.9|13448.8|13447.8|13444.8|13443.8|311
1676962500000|2023-02-21 06:55:00|13445|13444|13451.2|13450.2|13452|13451|13444.9|13443.9|366
1676962800000|2023-02-21 07:00:00|13451.3|13450.3|13459.8|13458.8|13460.2|13459.2|13447.1|13446.1|651
1676963100000|2023-02-21 07:05:00|13459.9|13458.9|13458.1|13457.1|13460|13459|13456.7|13455.7|496
1676963400000|2023-02-21 07:10:00|13458|13457|13456|13455|13458.1|13457.1|13454|13453|389
1676963700000|2023-02-21 07:15:00|13455.9|13454.9|13463.3|13462.3|13463.4|13462.4|13455.7|13454.7|442
1676964000000|2023-02-21 07:20:00|13463.4|13462.4|13466.9|13465.9|13468.5|13467.5|13461.1|13460.1|492
1676964300000|2023-02-21 07:25:00|13466.8|13465.8|13463.7|13462.7|13467.3|13466.3|13462.9|13461.9|474
1676964600000|2023-02-21 07:30:00|13464|13463|13464.8|13463.8|13464.9|13463.9|13458.7|13457.7|457
1676964900000|2023-02-21 07:35:00|13464.7|13463.7|13467.6|13466.6|13470.1|13469.1|13464.7|13463.7|482
1676965200000|2023-02-21 07:40:00|13467.5|13466.5|13467|13466|13470|13469|13465.6|13464.6|344
1676965500000|2023-02-21 07:45:00|13467.1|13466.1|13465.6|13464.6|13470.8|13469.8|13463.9|13462.9|373
1676965800000|2023-02-21 07:50:00|13465.7|13464.7|13461.8|13460.8|13467|13466|13460.2|13459.2|387
1676966100000|2023-02-21 07:55:00|13462|13461|13459.1|13458.1|13462|13461|13455.6|13454.6|453
1676966400000|2023-02-21 08:00:00|13459.2|13458.2|13474.9|13473.9|13474.9|13473.9|13458.6|13457.6|722
1676966700000|2023-02-21 08:05:00|13474.8|13473.8|13473|13472|13475.7|13474.7|13469.6|13468.6|686
1676967000000|2023-02-21 08:10:00|13472.9|13471.9|13472.3|13471.3|13476.6|13475.6|13471.5|13470.5|706
1676967300000|2023-02-21 08:15:00|13472|13471|13478.8|13477.8|13481.2|13480.2|13468.8|13467.8|904
1676967600000|2023-02-21 08:20:00|13478.9|13477.9|13478|13477|13481.1|13480.1|13474.9|13473.9|623
1676967900000|2023-02-21 08:25:00|13478.2|13477.2|13479.9|13478.9|13483|13482|13473.3|13472.3|751
1676968200000|2023-02-21 08:30:00|13480.1|13479.1|13480.6|13479.6|13485.4|13484.4|13476.8|13475.8|990
1676968500000|2023-02-21 08:35:00|13480.8|13479.8|13479.4|13478.4|13481.9|13480.9|13474.7|13473.7|722
1676968800000|2023-02-21 08:40:00|13479.9|13478.9|13477.9|13476.9|13482.1|13481.1|13477.4|13476.4|564
1676969100000|2023-02-21 08:45:00|13478|13477|13477.2|13476.2|13478.2|13477.2|13472.1|13471.1|639
1676969400000|2023-02-21 08:50:00|13477.1|13476.1|13473.7|13472.7|13478.9|13477.9|13473.2|13472.2|584
1676969700000|2023-02-21 08:55:00|13473.6|13472.6|13470.9|13469.9|13476.1|13475.1|13468.7|13467.7|588
1676970000000|2023-02-21 09:00:00|13470.8|13469.8|13468.9|13467.9|13472.7|13471.7|13464|13463|776
1676970300000|2023-02-21 09:05:00|13468.8|13467.8|13462.3|13461.3|13469.1|13468.1|13460.5|13459.5|592
1676970600000|2023-02-21 09:10:00|13462.4|13461.4|13465.2|13464.2|13465.8|13464.8|13459.2|13458.2|748
1676970900000|2023-02-21 09:15:00|13465.7|13464.7|13473.3|13472.3|13473.5|13472.5|13464.1|13463.1|663
1676971200000|2023-02-21 09:20:00|13473.2|13472.2|13469.4|13468.4|13474.8|13473.8|13468.5|13467.5|814
1676971500000|2023-02-21 09:25:00|13469.5|13468.5|13465.6|13464.6|13469.5|13468.5|13463.9|13462.9|943
1676971800000|2023-02-21 09:30:00|13464.8|13463.8|13458.8|13457.8|13470.1|13469.1|13449.9|13448.9|1270
1676972100000|2023-02-21 09:35:00|13458.1|13457.1|13460.2|13459.2|13462.2|13461.2|13454.9|13453.9|906
1676972400000|2023-02-21 09:40:00|13460.4|13459.4|13458.6|13457.6|13462.3|13461.3|13458.4|13457.4|830
1676972700000|2023-02-21 09:45:00|13459|13458|13455.7|13454.7|13459.7|13458.7|13449.1|13448.1|871
1676973000000|2023-02-21 09:50:00|13455.8|13454.8|13446.7|13445.7|13455.9|13454.9|13443.8|13442.8|898
1676973300000|2023-02-21 09:55:00|13446.9|13445.9|13459.4|13458.4|13461.2|13460.2|13446.6|13445.6|674
1676973600000|2023-02-21 10:00:00|13459.3|13458.3|13465.9|13464.9|13466.7|13465.7|13457.2|13456.2|640
1676973900000|2023-02-21 10:05:00|13465.8|13464.8|13464.6|13463.6|13466.5|13465.5|13463.5|13462.5|452
1676974200000|2023-02-21 10:10:00|13464.5|13463.5|13458.2|13457.2|13464.5|13463.5|13457.4|13456.4|622
1676974500000|2023-02-21 10:15:00|13458.4|13457.4|13466.4|13465.4|13469.2|13468.2|13458.3|13457.3|493
1676974800000|2023-02-21 10:20:00|13466.5|13465.5|13470.1|13469.1|13470.4|13469.4|13465.5|13464.5|487
1676975100000|2023-02-21 10:25:00|13470.3|13469.3|13469.2|13468.2|13471.1|13470.1|13466.2|13465.2|642
1676975400000|2023-02-21 10:30:00|13469.3|13468.3|13463.8|13462.8|13469.6|13468.6|13463.4|13462.4|599
1676975700000|2023-02-21 10:35:00|13463.7|13462.7|13462.1|13461.1|13466.4|13465.4|13461.2|13460.2|549
1676976000000|2023-02-21 10:40:00|13462|13461|13462.7|13461.7|13463.1|13462.1|13458.9|13457.9|405
1676976300000|2023-02-21 10:45:00|13462.6|13461.6|13466.3|13465.3|13466.4|13465.4|13461.6|13460.6|508
1676976600000|2023-02-21 10:50:00|13466.5|13465.5|13469.9|13468.9|13469.9|13468.9|13466|13465|454
1676976900000|2023-02-21 10:55:00|13470|13469|13465.5|13464.5|13470.9|13469.9|13465.4|13464.4|437
1676977200000|2023-02-21 11:00:00|13465.6|13464.6|13466.3|13465.3|13468.3|13467.3|13465.4|13464.4|425
1676977500000|2023-02-21 11:05:00|13465.9|13464.9|13468.3|13467.3|13470.9|13469.9|13465.7|13464.7|384
1676977800000|2023-02-21 11:10:00|13468.4|13467.4|13468.8|13467.8|13469.3|13468.3|13465.7|13464.7|378
1676978100000|2023-02-21 11:15:00|13468.9|13467.9|13465.9|13464.9|13469.2|13468.2|13464.2|13463.2|431
1676978400000|2023-02-21 11:20:00|13465.8|13464.8|13461.7|13460.7|13466.5|13465.5|13461|13460|377
1676978700000|2023-02-21 11:25:00|13461.6|13460.6|13463|13462|13464.2|13463.2|13461|13460|343
1676979000000|2023-02-21 11:30:00|13462.9|13461.9|13462.4|13461.4|13465.7|13464.7|13461.2|13460.2|387
1676979300000|2023-02-21 11:35:00|13461.9|13460.9|13456.2|13455.2|13462|13461|13456.1|13455.1|421
1676979600000|2023-02-21 11:40:00|13456.3|13455.3|13458.5|13457.5|13459.2|13458.2|13455.7|13454.7|390
1676979900000|2023-02-21 11:45:00|13458.3|13457.3|13455.3|13454.3|13459|13458|13451.9|13450.9|495
1676980200000|2023-02-21 11:50:00|13455|13454|13459.3|13458.3|13459.4|13458.4|13454.4|13453.4|315
1676980500000|2023-02-21 11:55:00|13459.2|13458.2|13460.5|13459.5|13462.9|13461.9|13459.2|13458.2|362
1676980800000|2023-02-21 12:00:00|13461|13460|13465.9|13464.9|13467.2|13466.2|13460.9|13459.9|381
1676981100000|2023-02-21 12:05:00|13466.3|13465.3|13471.4|13470.4|13473.6|13472.6|13462.8|13461.8|490
1676981400000|2023-02-21 12:10:00|13471|13470|13474.8|13473.8|13477|13476|13470.9|13469.9|455
1676981700000|2023-02-21 12:15:00|13474.7|13473.7|13473.3|13472.3|13476.7|13475.7|13471.9|13470.9|397
1676982000000|2023-02-21 12:20:00|13473.2|13472.2|13477.5|13476.5|13478.8|13477.8|13471.5|13470.5|372
1676982300000|2023-02-21 12:25:00|13477.4|13476.4|13477.1|13476.1|13480.2|13479.2|13475.8|13474.8|445
1676982600000|2023-02-21 12:30:00|13477.3|13476.3|13476.3|13475.3|13478.9|13477.9|13473.4|13472.4|444
1676982900000|2023-02-21 12:35:00|13476.2|13475.2|13478|13477|13479.3|13478.3|13473.5|13472.5|339
1676983200000|2023-02-21 12:40:00|13477.9|13476.9|13477.2|13476.2|13479.2|13478.2|13473.5|13472.5|366
1676983500000|2023-02-21 12:45:00|13476.9|13475.9|13474.5|13473.5|13478|13477|13471.4|13470.4|421
1676983800000|2023-02-21 12:50:00|13474.4|13473.4|13473.4|13472.4|13476.7|13475.7|13472.6|13471.6|399
1676984100000|2023-02-21 12:55:00|13473.3|13472.3|13470.7|13469.7|13473.9|13472.9|13467|13466|419
1676984400000|2023-02-21 13:00:00|13470.9|13469.9|13478.8|13477.8|13484.6|13483.6|13470|13469|656
1676984700000|2023-02-21 13:05:00|13478.7|13477.7|13484.2|13483.2|13485.1|13484.1|13478.7|13477.7|615
1676985000000|2023-02-21 13:10:00|13484.3|13483.3|13480.4|13479.4|13485.3|13484.3|13478.6|13477.6|647
1676985300000|2023-02-21 13:15:00|13480.3|13479.3|13480.9|13479.9|13482.8|13481.8|13475.9|13474.9|592
1676985600000|2023-02-21 13:20:00|13480.8|13479.8|13488.8|13487.8|13489.7|13488.7|13480.5|13479.5|705
1676985900000|2023-02-21 13:25:00|13488.9|13487.9|13484.6|13483.6|13489.4|13488.4|13481.6|13480.6|574
1676986200000|2023-02-21 13:30:00|13484.7|13483.7|13478.9|13477.9|13484.7|13483.7|13476.2|13475.2|787
1676986500000|2023-02-21 13:35:00|13478.8|13477.8|13481.1|13480.1|13483.2|13482.2|13475.5|13474.5|747
1676986800000|2023-02-21 13:40:00|13480.7|13479.7|13486.8|13485.8|13487.8|13486.8|13477.7|13476.7|714
1676987100000|2023-02-21 13:45:00|13486.9|13485.9|13483.6|13482.6|13488.8|13487.8|13482.5|13481.5|706
1676987400000|2023-02-21 13:50:00|13483.7|13482.7|13484.6|13483.6|13487|13486|13481.1|13480.1|781
1676987700000|2023-02-21 13:55:00|13484.5|13483.5|13486.9|13485.9|13490.2|13489.2|13483.9|13482.9|741
1676988000000|2023-02-21 14:00:00|13486.7|13485.7|13484.3|13483.3|13487.2|13486.2|13482.2|13481.2|786
1676988300000|2023-02-21 14:05:00|13484.1|13483.1|13485.2|13484.2|13485.7|13484.7|13481.6|13480.6|627
1676988600000|2023-02-21 14:10:00|13485.3|13484.3|13491.8|13490.8|13493.6|13492.6|13484.6|13483.6|745
1676988900000|2023-02-21 14:15:00|13491.7|13490.7|13491.5|13490.5|13491.9|13490.9|13486|13485|799
1676989200000|2023-02-21 14:20:00|13491.4|13490.4|13492.3|13491.3|13494.7|13493.7|13489.8|13488.8|758
1676989500000|2023-02-21 14:25:00|13492.4|13491.4|13495.2|13494.2|13495.3|13494.3|13487.8|13486.8|684
1676989800000|2023-02-21 14:30:00|13495.1|13494.1|13486.2|13485.2|13496.3|13495.3|13485.7|13484.7|955
1676990100000|2023-02-21 14:35:00|13486.4|13485.4|13487.6|13486.6|13490.7|13489.7|13482.8|13481.8|768
1676990400000|2023-02-21 14:40:00|13487.8|13486.8|13488.1|13487.1|13490.8|13489.8|13480.4|13479.4|881
1676990700000|2023-02-21 14:45:00|13492.6|13491.6|13516.6|13515.6|13518.3|13517.3|13487.9|13486.9|1825
1676991000000|2023-02-21 14:50:00|13516.3|13515.3|13518.3|13517.3|13523.5|13522.5|13513|13512|1446
1676991300000|2023-02-21 14:55:00|13518.6|13517.6|13516.3|13515.3|13522.6|13521.6|13514|13513|1056
1676991600000|2023-02-21 15:00:00|13516.2|13515.2|13507|13506|13517.3|13516.3|13505.1|13504.1|1242
1676991900000|2023-02-21 15:05:00|13507.1|13506.1|13501.9|13500.9|13510.7|13509.7|13496|13495|1221
1676992200000|2023-02-21 15:10:00|13501.8|13500.8|13506.5|13505.5|13513.8|13512.8|13501.1|13500.1|1113
1676992500000|2023-02-21 15:15:00|13506.6|13505.6|13506.7|13505.7|13512.5|13511.5|13503.9|13502.9|1046
1676992800000|2023-02-21 15:20:00|13506.3|13505.3|13490.5|13489.5|13506.4|13505.4|13490|13489|918
1676993100000|2023-02-21 15:25:00|13490.8|13489.8|13484.4|13483.4|13496.7|13495.7|13484.1|13483.1|944
1676993400000|2023-02-21 15:30:00|13484.3|13483.3|13478.2|13477.2|13485.4|13484.4|13475.4|13474.4|1094
1676993700000|2023-02-21 15:35:00|13478.3|13477.3|13480.6|13479.6|13483.1|13482.1|13472.4|13471.4|1010
1676994000000|2023-02-21 15:40:00|13480.4|13479.4|13485.3|13484.3|13486|13485|13472.8|13471.8|1034
1676994300000|2023-02-21 15:45:00|13485.2|13484.2|13483.2|13482.2|13489|13488|13480.9|13479.9|942
1676994600000|2023-02-21 15:50:00|13483.1|13482.1|13484.3|13483.3|13489.3|13488.3|13481.7|13480.7|858
1676994900000|2023-02-21 15:55:00|13484.2|13483.2|13474.1|13473.1|13485.2|13484.2|13468.1|13467.1|1029
1676995200000|2023-02-21 16:00:00|13474.2|13473.2|13481.8|13480.8|13481.9|13480.9|13470.2|13469.2|869
1676995500000|2023-02-21 16:05:00|13482.1|13481.1|13489|13488|13489.2|13488.2|13480|13479|827
1676995800000|2023-02-21 16:10:00|13489.1|13488.1|13487.6|13486.6|13490.2|13489.2|13484.7|13483.7|699
1676996100000|2023-02-21 16:15:00|13487.5|13486.5|13483.8|13482.8|13489.5|13488.5|13482.8|13481.8|584
1676996400000|2023-02-21 16:20:00|13484|13483|13476.9|13475.9|13487.6|13486.6|13476.9|13475.9|635
1676996700000|2023-02-21 16:25:00|13476.6|13475.6|13474.9|13473.9|13479.7|13478.7|13470.7|13469.7|718
1676997000000|2023-02-21 16:30:00|13475|13474|13476.7|13475.7|13482.2|13481.2|13469.5|13468.5|852
1676997300000|2023-02-21 16:35:00|13476.6|13475.6|13481.9|13480.9|13484.8|13483.8|13476.2|13475.2|610
1676997600000|2023-02-21 16:40:00|13482|13481|13482.4|13481.4|13483.9|13482.9|13479.1|13478.1|694
1676997900000|2023-02-21 16:45:00|13482.3|13481.3|13483.6|13482.6|13485|13484|13478.2|13477.2|522
1676998200000|2023-02-21 16:50:00|13483.8|13482.8|13481.1|13480.1|13483.8|13482.8|13478.4|13477.4|536
1676998500000|2023-02-21 16:55:00|13481.2|13480.2|13488|13487|13488.7|13487.7|13480.7|13479.7|674
1676998800000|2023-02-21 17:00:00|13488.3|13487.3|13485.4|13484.4|13491.1|13490.1|13485.3|13484.3|615
1676999100000|2023-02-21 17:05:00|13485.1|13484.1|13486.5|13485.5|13491|13490|13483|13482|677
1676999400000|2023-02-21 17:10:00|13486.6|13485.6|13490.1|13489.1|13491.7|13490.7|13486.4|13485.4|573
1676999700000|2023-02-21 17:15:00|13489.7|13488.7|13485.4|13484.4|13490.2|13489.2|13485.1|13484.1|518
1677000000000|2023-02-21 17:20:00|13485.5|13484.5|13488.5|13487.5|13490.3|13489.3|13483.9|13482.9|347
1677000300000|2023-02-21 17:25:00|13488.6|13487.6|13485.5|13484.5|13491.3|13490.3|13484.5|13483.5|391
1677000600000|2023-02-21 17:30:00|13485.6|13484.6|13484.6|13483.6|13487.6|13486.6|13482.9|13481.9|473
1677000900000|2023-02-21 17:35:00|13484.5|13483.5|13479.2|13478.2|13485.5|13484.5|13478.6|13477.6|510
1677001200000|2023-02-21 17:40:00|13479|13478|13483.5|13482.5|13484|13483|13478.6|13477.6|341
1677001500000|2023-02-21 17:45:00|13483.4|13482.4|13483.9|13482.9|13484.6|13483.6|13482|13481|273
1677001800000|2023-02-21 17:50:00|13483.8|13482.8|13483.9|13482.9|13485.9|13484.9|13483|13482|367
1677002100000|2023-02-21 17:55:00|13484|13483|13483.8|13482.8|13486.7|13485.7|13481.7|13480.7|231
1677002400000|2023-02-21 18:00:00|13483.7|13482.7|13487.6|13486.6|13488|13487|13479.9|13478.9|456
1677002700000|2023-02-21 18:05:00|13487.5|13486.5|13489.4|13488.4|13490.4|13489.4|13486.1|13485.1|377
1677003000000|2023-02-21 18:10:00|13489.2|13488.2|13493.5|13492.5|13494.4|13493.4|13489.2|13488.2|344
1677003300000|2023-02-21 18:15:00|13493.6|13492.6|13491.9|13490.9|13493.8|13492.8|13490.1|13489.1|365
1677003600000|2023-02-21 18:20:00|13491.8|13490.8|13495.1|13494.1|13495.5|13494.5|13491.8|13490.8|309
1677003900000|2023-02-21 18:25:00|13495|13494|13496.2|13495.2|13497.4|13496.4|13492.5|13491.5|307
1677004200000|2023-02-21 18:30:00|13495.7|13494.7|13499.8|13498.8|13499.9|13498.9|13495.5|13494.5|267
1677004500000|2023-02-21 18:35:00|13499.6|13498.6|13500.4|13499.4|13500.5|13499.5|13498.5|13497.5|251
1677004800000|2023-02-21 18:40:00|13500.3|13499.3|13502|13501|13504.5|13503.5|13499.2|13498.2|337
1677005100000|2023-02-21 18:45:00|13501.9|13500.9|13499.5|13498.5|13503.2|13502.2|13498.3|13497.3|418
1677005400000|2023-02-21 18:50:00|13499.6|13498.6|13500.9|13499.9|13501.3|13500.3|13498.4|13497.4|326
1677005700000|2023-02-21 18:55:00|13500.6|13499.6|13489.6|13488.6|13501.5|13500.5|13489|13488|444
1677006000000|2023-02-21 19:00:00|13489.5|13488.5|13492.7|13491.7|13493.8|13492.8|13489|13488|465
1677006300000|2023-02-21 19:05:00|13492.8|13491.8|13491.9|13490.9|13494.8|13493.8|13491.7|13490.7|345
1677006600000|2023-02-21 19:10:00|13491.8|13490.8|13491.3|13490.3|13493.4|13492.4|13491|13490|320
1677006900000|2023-02-21 19:15:00|13491.2|13490.2|13490|13489|13491.3|13490.3|13488.1|13487.1|346
1677007200000|2023-02-21 19:20:00|13490.1|13489.1|13489.1|13488.1|13490.2|13489.2|13486.4|13485.4|254
1677007500000|2023-02-21 19:25:00|13489|13488|13487.4|13486.4|13490.1|13489.1|13486.3|13485.3|297
1677007800000|2023-02-21 19:30:00|13487.3|13486.3|13487.6|13486.6|13489.3|13488.3|13486.2|13485.2|273
1677008100000|2023-02-21 19:35:00|13487.5|13486.5|13490.1|13489.1|13491|13490|13487.1|13486.1|316
1677008400000|2023-02-21 19:40:00|13490.2|13489.2|13490.1|13489.1|13490.7|13489.7|13488.3|13487.3|265
1677008700000|2023-02-21 19:45:00|13490.2|13489.2|13492.6|13491.6|13493|13492|13489|13488|313
1677009000000|2023-02-21 19:50:00|13492.7|13491.7|13496.5|13495.5|13497.2|13496.2|13492.6|13491.6|331
1677009300000|2023-02-21 19:55:00|13496.4|13495.4|13497.3|13496.3|13498.5|13497.5|13496.1|13495.1|317
1677009600000|2023-02-21 20:00:00|13496.9|13495.9|13490.4|13489.4|13496.9|13495.9|13489.9|13488.9|374
1677009900000|2023-02-21 20:05:00|13490.3|13489.3|13493.2|13492.2|13493.3|13492.3|13490.2|13489.2|249
1677010200000|2023-02-21 20:10:00|13493.3|13492.3|13491|13490|13493.8|13492.8|13489.9|13488.9|273
1677010500000|2023-02-21 20:15:00|13491.2|13490.2|13491.1|13490.1|13492.8|13491.8|13489.8|13488.8|211
1677010800000|2023-02-21 20:20:00|13491|13490|13489.8|13488.8|13491.7|13490.7|13489.7|13488.7|171
1677011100000|2023-02-21 20:25:00|13489.7|13488.7|13488.6|13487.6|13491.9|13490.9|13488.6|13487.6|176
1677011400000|2023-02-21 20:30:00|13488.7|13487.7|13487.7|13486.7|13489.1|13488.1|13486.4|13485.4|222
1677011700000|2023-02-21 20:35:00|13487.9|13486.9|13489.2|13488.2|13489.6|13488.6|13487.5|13486.5|174
1677012000000|2023-02-21 20:40:00|13489.1|13488.1|13488.8|13487.8|13489.8|13488.8|13487.7|13486.7|239
1677012300000|2023-02-21 20:45:00|13488.6|13487.6|13493.4|13492.4|13493.5|13492.5|13487.8|13486.8|231
1677012600000|2023-02-21 20:50:00|13492.8|13491.8|13495.4|13494.4|13497|13496|13492.8|13491.8|364
1677012900000|2023-02-21 20:55:00|13495.5|13494.5|13494.2|13493.2|13496.4|13495.4|13493.6|13492.6|270
1677013200000|2023-02-21 21:00:00|13494.3|13493.3|13492.8|13491.8|13494.6|13493.6|13492.4|13491.4|141
1677013500000|2023-02-21 21:05:00|13493|13492|13496.2|13495.2|13498|13497|13492.8|13491.8|156
1677013800000|2023-02-21 21:10:00|13496.1|13495.1|13497.2|13496.2|13497.3|13496.3|13495.5|13494.5|106
1677014100000|2023-02-21 21:15:00|13497.3|13496.3|13500.7|13499.7|13501.8|13500.8|13497.2|13496.2|124
1677014400000|2023-02-21 21:20:00|13500.3|13499.3|13498.3|13497.3|13500.3|13499.3|13497.8|13496.8|98
1677014700000|2023-02-21 21:25:00|13498.5|13497.5|13499.3|13498.3|13500.3|13499.3|13497.9|13496.9|137
1677015000000|2023-02-21 21:30:00|13499.2|13498.2|13500.5|13499.5|13500.6|13499.6|13498.4|13497.4|79
1677015300000|2023-02-21 21:35:00|13500.4|13499.4|13501.6|13500.6|13502.4|13501.4|13500.2|13499.2|103
1677015600000|2023-02-21 21:40:00|13501.7|13500.7|13500.1|13499.1|13501.8|13500.8|13498.5|13497.5|131
1677015900000|2023-02-21 21:45:00|13500.2|13499.2|13501.1|13500.1|13501.2|13500.2|13499.5|13498.5|53
1677016200000|2023-02-21 21:50:00|13501.2|13500.2|13502.4|13501.4|13502.6|13501.6|13500.6|13499.6|93
1677016500000|2023-02-21 21:55:00|13502.3|13501.3|13504.5|13498.5|13506|13502.6|13501.2|13497.6|338
1677016800000|2023-02-21 22:00:00|13504.6|13498.6|13499.7|13495.3|13505.1|13499.1|13498.5|13494|53
1677017100000|2023-02-21 22:05:00|13498.5|13494|13498.4|13497.4|13501.6|13498.6|13498.2|13494|426
1677017400000|2023-02-21 22:10:00|13498.3|13497.3|13500.1|13494.5|13503|13498.7|13496.1|13493.3|470
1677017700000|2023-02-21 22:15:00|13500.2|13494.7|13496.9|13492.4|13501.4|13495.8|13494.1|13488.1|236
1677018000000|2023-02-21 22:20:00|13496.8|13492.3|13497.4|13493.3|13499.4|13494.1|13494.2|13491.7|149
1677018300000|2023-02-21 22:25:00|13497.3|13493.4|13497.3|13493.5|13497.6|13494.9|13494.8|13492.7|119
1677018600000|2023-02-21 22:30:00|13497.4|13493.6|13499.2|13494|13500.2|13494.9|13495.9|13493.3|91
1677018900000|2023-02-21 22:35:00|13499.3|13494.1|13499.2|13494.2|13500.2|13494.2|13498.7|13493.9|52
1677019200000|2023-02-21 22:40:00|13499.3|13494.1|13499.4|13494.8|13499.6|13494.9|13497.4|13492.7|55
1677019500000|2023-02-21 22:45:00|13499.8|13494.4|13498|13492|13500|13495.1|13497|13492|132
1677019800000|2023-02-21 22:50:00|13498.1|13492.1|13496.5|13490.5|13498.3|13492.6|13494.9|13489|136
1677020100000|2023-02-21 22:55:00|13496.9|13490.9|13500|13494|13501|13495|13496.7|13490.7|391
1677020400000|2023-02-21 23:00:00|13500.8|13494.8|13500.3|13499.3|13501.1|13499.5|13495.9|13492.1|261
1677020700000|2023-02-21 23:05:00|13500.4|13499.4|13497.1|13496.1|13502.6|13500.7|13496.8|13495.8|132
1677021000000|2023-02-21 23:10:00|13496.9|13495.9|13497.4|13496.4|13498.6|13497.6|13496|13493.7|180
1677021300000|2023-02-21 23:15:00|13497.8|13496|13497.8|13496|13498.1|13496.4|13496.3|13494.5|304
1677021600000|2023-02-21 23:20:00|13498|13496.1|13495|13493.3|13498.1|13496.3|13493.8|13492.1|286
1677021900000|2023-02-21 23:25:00|13494.6|13493.2|13491.8|13489.9|13495.4|13494|13491.1|13489.6|300
1677022200000|2023-02-21 23:30:00|13491.6|13489.8|13492.6|13490.4|13492.6|13490.6|13488.8|13487|469
1677022500000|2023-02-21 23:35:00|13492.5|13490.5|13492.9|13491.1|13494.2|13492.4|13491.8|13489.8|407
1677022800000|2023-02-21 23:40:00|13493|13491.2|13492.2|13490.3|13495.2|13493.4|13490.2|13488.5|537
1677023100000|2023-02-21 23:45:00|13492.1|13490.6|13486.5|13485.5|13492.3|13491.1|13485.4|13484.3|639
1677023400000|2023-02-21 23:50:00|13486.8|13485.2|13493.6|13491.9|13493.8|13492.2|13483.5|13481.8|777
1677023700000|2023-02-21 23:55:00|13493.2|13492.2|13500.5|13498.5|13503.5|13501.7|13492.2|13490.6|1274
1677024000000|2023-02-22 00:00:00|13500.3|13498.8|13501.2|13499.3|13507.1|13505.7|13495.7|13494.5|1322
1677024300000|2023-02-22 00:05:00|13500.7|13499.1|13494.5|13493.5|13501.6|13500.3|13492.4|13491|880
1677024600000|2023-02-22 00:10:00|13494.4|13493.4|13491|13490|13494.8|13493.6|13488.6|13487.6|823
1677024900000|2023-02-22 00:15:00|13491.1|13490.1|13489.3|13488.3|13492|13491|13486.9|13485.9|614
1677025200000|2023-02-22 00:20:00|13489.2|13488.2|13488|13487|13494.3|13493.3|13487.9|13486.9|386
1677025500000|2023-02-22 00:25:00|13488.1|13487.1|13487.2|13486.2|13488.8|13487.8|13484.7|13483.7|372
1677025800000|2023-02-22 00:30:00|13487.1|13486.1|13489.9|13488.9|13492.1|13491.1|13484.2|13483.2|725
1677026100000|2023-02-22 00:35:00|13490|13489|13486.6|13485.6|13490.6|13489.6|13483.9|13482.9|371
1677026400000|2023-02-22 00:40:00|13486.5|13485.5|13486.2|13485.2|13487.6|13486.6|13484.1|13483.1|409
1677026700000|2023-02-22 00:45:00|13486.1|13485.1|13476.3|13475.3|13486.7|13485.7|13476|13475|439
1677027000000|2023-02-22 00:50:00|13476|13475|13479.4|13478.4|13480.4|13479.4|13465|13464|1423
1677027300000|2023-02-22 00:55:00|13479.1|13478.1|13481.2|13480.2|13484.5|13483.5|13478.2|13477.2|731
1677027600000|2023-02-22 01:00:00|13481.7|13480.7|13481.3|13479.6|13483.8|13482.7|13477.9|13476.9|882
1677027900000|2023-02-22 01:05:00|13481.4|13480.1|13471|13470|13481.6|13480.2|13470.7|13469.6|695
1677028200000|2023-02-22 01:10:00|13471.7|13470.7|13473.9|13472.9|13477.3|13476.1|13471.2|13469.9|666
1677028500000|2023-02-22 01:15:00|13473.8|13472.8|13475.2|13473.5|13475.6|13474.3|13468|13467|852
1677028800000|2023-02-22 01:20:00|13475.1|13473.4|13469.3|13467.6|13476.3|13475.3|13467.7|13466.5|900
1677029100000|2023-02-22 01:25:00|13469.2|13467.5|13463.1|13461.3|13470.8|13469.3|13461.2|13459.6|945
1677029400000|2023-02-22 01:30:00|13462.8|13461.8|13462.1|13461.1|13464.3|13463.3|13455.7|13454.7|739
1677029700000|2023-02-22 01:35:00|13462|13461|13462.1|13461.1|13464.1|13463.1|13459.3|13458.3|494
1677030000000|2023-02-22 01:40:00|13462.2|13461.2|13466.1|13465.1|13467.1|13466.1|13461.7|13460.7|604
1677030300000|2023-02-22 01:45:00|13466|13465|13473.4|13472.4|13474|13473|13464.5|13463.5|518
1677030600000|2023-02-22 01:50:00|13473.3|13472.3|13474.9|13473.9|13476.7|13475.7|13472.6|13471.6|529
1677030900000|2023-02-22 01:55:00|13474.8|13473.8|13471.3|13470.3|13477.2|13476.2|13470.2|13469.2|467
1677031200000|2023-02-22 02:00:00|13471.2|13470.2|13472.7|13471.1|13474|13472.8|13467.7|13466.3|863
1677031500000|2023-02-22 02:05:00|13472.5|13471.2|13472.8|13471|13474.7|13473.5|13471|13469.9|806
1677031800000|2023-02-22 02:10:00|13472.2|13471.1|13476.2|13475.2|13476.7|13475.4|13472.2|13471|796
1677032100000|2023-02-22 02:15:00|13476.1|13475.1|13470.4|13468.9|13476.1|13475.1|13468.9|13467.9|728
1677032400000|2023-02-22 02:20:00|13470.2|13469.2|13472.6|13471.6|13473.4|13472.1|13469.5|13468.2|547
1677032700000|2023-02-22 02:25:00|13472.9|13471.3|13473.1|13471.5|13473.5|13472.3|13470.8|13469.5|476
1677033000000|2023-02-22 02:30:00|13472.7|13471.7|13473.6|13472.6|13474.8|13473.8|13471.8|13470.8|337
1677033300000|2023-02-22 02:35:00|13473.5|13472.5|13477.7|13476.7|13478.6|13477.6|13473.5|13472.5|338
1677033600000|2023-02-22 02:40:00|13477.6|13476.6|13476.9|13475.9|13478.6|13477.6|13475.8|13474.8|337
1677033900000|2023-02-22 02:45:00|13477.3|13475.6|13482.3|13480.7|13484.4|13483|13476|13474.8|614
1677034200000|2023-02-22 02:50:00|13482|13480.8|13487.7|13486.2|13487.9|13486.5|13481.5|13480.4|568
1677034500000|2023-02-22 02:55:00|13487.8|13486.6|13492.2|13491.2|13492.6|13491.2|13485.5|13484.2|842
1677034800000|2023-02-22 03:00:00|13492.5|13491|13486.3|13484.7|13492.5|13491|13485.7|13484.6|909
1677035100000|2023-02-22 03:05:00|13486.4|13484.8|13485.9|13484.4|13487.9|13486.3|13484.5|13483|576
1677035400000|2023-02-22 03:10:00|13485.7|13484.7|13484.7|13483.7|13486.1|13484.9|13483.7|13482.4|509
1677035700000|2023-02-22 03:15:00|13484.6|13483.6|13484.9|13483.4|13486.1|13484.9|13483.8|13482.4|431
1677036000000|2023-02-22 03:20:00|13485|13483.8|13485.7|13484.7|13487.4|13486.1|13484.2|13482.9|424
1677036300000|2023-02-22 03:25:00|13485.6|13484.6|13486.8|13485.8|13487.9|13486.8|13485.6|13484.6|251
1677036600000|2023-02-22 03:30:00|13486.7|13485.7|13488.7|13487.7|13488.9|13487.9|13486.6|13485.6|301
1677036900000|2023-02-22 03:35:00|13488.6|13487.6|13491|13490|13491|13490|13486.7|13485.7|281
1677037200000|2023-02-22 03:40:00|13491.1|13490.1|13494.1|13493.1|13494.6|13493.6|13490.2|13489.2|254
1677037500000|2023-02-22 03:45:00|13494|13493|13494.5|13493.5|13495.4|13494.4|13492|13491|395
1677037800000|2023-02-22 03:50:00|13494.6|13493.6|13493.6|13492.6|13494.6|13493.6|13492.8|13491.8|206
1677038100000|2023-02-22 03:55:00|13493.7|13492.7|13491|13490|13493.7|13492.7|13489.5|13488.5|236
1677038400000|2023-02-22 04:00:00|13490.9|13489.9|13492.9|13491.9|13493.5|13492.5|13490.1|13489.1|292
1677038700000|2023-02-22 04:05:00|13493.2|13492.2|13493.1|13492.1|13493.6|13492.6|13492.6|13491.6|227
1677039000000|2023-02-22 04:10:00|13493.2|13492.2|13493.2|13492.2|13493.8|13492.8|13492.6|13491.6|200
1677039300000|2023-02-22 04:15:00|13493.3|13492.3|13493.2|13492.2|13495.4|13494.4|13492.7|13491.7|244
1677039600000|2023-02-22 04:20:00|13493.1|13492.1|13494.6|13493.6|13495.2|13494.2|13492.4|13491.4|261
1677039900000|2023-02-22 04:25:00|13494.7|13493.7|13492.3|13491.3|13495.2|13494.2|13491.1|13490.1|235
1677040200000|2023-02-22 04:30:00|13492.2|13491.2|13491|13490|13493.9|13492.9|13490.7|13489.7|280
1677040500000|2023-02-22 04:35:00|13491.1|13490.1|13491.2|13490.2|13493.2|13492.2|13490.9|13489.9|231
1677040800000|2023-02-22 04:40:00|13491.1|13490.1|13489.9|13488.9|13491.1|13490.1|13488.2|13487.2|287
1677041100000|2023-02-22 04:45:00|13489.8|13488.8|13486.1|13485.1|13490.1|13489.1|13485.3|13484.3|226
1677041400000|2023-02-22 04:50:00|13486.2|13485.2|13488.3|13487.3|13490.1|13489.1|13485|13484|365
1677041700000|2023-02-22 04:55:00|13488.2|13487.2|13491|13490|13492.8|13491.8|13488.2|13487.2|389
1677042000000|2023-02-22 05:00:00|13491.1|13490.1|13494.4|13493.4|13494.8|13493.8|13490.4|13489.4|403
1677042300000|2023-02-22 05:05:00|13494.5|13493.5|13495|13494|13497.3|13496.3|13494|13493|337
1677042600000|2023-02-22 05:10:00|13494.9|13493.9|13493.9|13492.9|13496.4|13495.4|13493.7|13492.7|299
1677042900000|2023-02-22 05:15:00|13494.2|13492.6|13494.3|13493.3|13495.7|13494.5|13493.4|13492.2|287
1677043200000|2023-02-22 05:20:00|13494.4|13493.4|13493.1|13492.1|13494.4|13493.4|13491.8|13490.5|438
1677043500000|2023-02-22 05:25:00|13493.3|13491.8|13493.4|13492.4|13495.3|13494|13492.7|13491.7|281
1677043800000|2023-02-22 05:30:00|13493.1|13492.1|13492.8|13491.8|13493.2|13492.2|13490|13489|266
1677044100000|2023-02-22 05:35:00|13493.7|13492.7|13492.9|13491.9|13493.7|13492.7|13491.2|13490.2|183
1677044400000|2023-02-22 05:40:00|13493|13492|13487.8|13486.8|13493.6|13492.6|13487.6|13486.6|283
1677044700000|2023-02-22 05:45:00|13487.7|13486.7|13487.9|13486.9|13489.5|13488.5|13487.6|13486.6|217
1677045000000|2023-02-22 05:50:00|13488|13487|13485.1|13484.1|13488|13487|13484.2|13483.2|403
1677045300000|2023-02-22 05:55:00|13484.9|13483.9|13477.4|13476.4|13485.7|13484.7|13475.9|13474.9|593
1677045600000|2023-02-22 06:00:00|13477.3|13476.3|13481.6|13480.6|13483.8|13482.8|13476.7|13475.7|517
1677045900000|2023-02-22 06:05:00|13481.5|13480.5|13487.2|13486.2|13487.4|13486.4|13481.2|13480.2|402
1677046200000|2023-02-22 06:10:00|13487.1|13486.1|13488.1|13487.1|13490.3|13489.3|13485.6|13484.6|434
1677046500000|2023-02-22 06:15:00|13488|13487|13486.9|13485.9|13488.2|13487.2|13486.1|13485.1|277
1677046800000|2023-02-22 06:20:00|13487|13486|13485.2|13484.2|13488.2|13487.2|13484.1|13483.1|362
1677047100000|2023-02-22 06:25:00|13485.1|13484.1|13486.9|13485.9|13487.8|13486.8|13484.2|13483.2|366
1677047400000|2023-02-22 06:30:00|13486.8|13485.8|13484.2|13483.2|13486.8|13485.8|13482.2|13481.2|460
1677047700000|2023-02-22 06:35:00|13484.3|13483.3|13484.1|13483.1|13487.3|13486.3|13483.9|13482.9|524
1677048000000|2023-02-22 06:40:00|13484.2|13483.2|13481.2|13480.2|13484.7|13483.7|13480.5|13479.5|347
1677048300000|2023-02-22 06:45:00|13481.1|13480.1|13483.6|13482.6|13487.1|13486.1|13480.7|13479.7|278
1677048600000|2023-02-22 06:50:00|13483.7|13482.7|13479.1|13478.1|13483.7|13482.7|13477.5|13476.5|428
1677048900000|2023-02-22 06:55:00|13479.2|13478.2|13479.4|13478.4|13482.2|13481.2|13478.9|13477.9|267
1677049200000|2023-02-22 07:00:00|13479.2|13478.2|13482.3|13481.3|13483|13482|13474.8|13473.8|589
1677049500000|2023-02-22 07:05:00|13482.1|13481.1|13478.8|13477.8|13482.5|13481.5|13477.5|13476.5|514
1677049800000|2023-02-22 07:10:00|13478.9|13477.9|13475.1|13474.1|13479.4|13478.4|13472.6|13471.6|589
1677050100000|2023-02-22 07:15:00|13475|13474|13476.6|13475.6|13479.3|13478.3|13474.2|13473.2|520
1677050400000|2023-02-22 07:20:00|13476.8|13475.8|13475.9|13474.9|13478.7|13477.7|13473.7|13472.7|515
1677050700000|2023-02-22 07:25:00|13476|13475|13471.1|13470.1|13479.4|13478.4|13469.7|13468.7|562
1677051000000|2023-02-22 07:30:00|13471.2|13470.2|13472.7|13471.7|13473.2|13472.2|13470.1|13469.1|583
1677051300000|2023-02-22 07:35:00|13472.8|13471.8|13473|13472|13474.7|13473.7|13470.3|13469.3|582
1677051600000|2023-02-22 07:40:00|13472.9|13471.9|13468.6|13467.6|13473|13472|13464.8|13463.8|618
1677051900000|2023-02-22 07:45:00|13468.3|13467.3|13469.7|13468.7|13470.6|13469.6|13466.4|13465.4|471
1677052200000|2023-02-22 07:50:00|13469.6|13468.6|13468.7|13467.7|13470.5|13469.5|13468.2|13467.2|538
1677052500000|2023-02-22 07:55:00|13468.6|13467.6|13473.8|13472.8|13475.7|13474.7|13468.5|13467.5|532
1677052800000|2023-02-22 08:00:00|13473.6|13472.6|13464|13463|13473.6|13472.6|13459.8|13458.8|899
1677053100000|2023-02-22 08:05:00|13464.1|13463.1|13470.5|13469.5|13471.4|13470.4|13462.2|13461.2|757
1677053400000|2023-02-22 08:10:00|13470.4|13469.4|13471.2|13470.2|13473.9|13472.9|13469.3|13468.3|621
1677053700000|2023-02-22 08:15:00|13471.3|13470.3|13474.8|13473.8|13476.5|13475.5|13470|13469|725
1677054000000|2023-02-22 08:20:00|13474.7|13473.7|13475.7|13474.7|13478.5|13477.5|13472.5|13471.5|744
1677054300000|2023-02-22 08:25:00|13475.6|13474.6|13471.9|13470.9|13475.6|13474.6|13469.7|13468.7|630
1677054600000|2023-02-22 08:30:00|13472|13471|13477.5|13476.5|13478.4|13477.4|13469.4|13468.4|636
1677054900000|2023-02-22 08:35:00|13477.6|13476.6|13483.1|13482.1|13484.7|13483.7|13477.2|13476.2|758
1677055200000|2023-02-22 08:40:00|13483.4|13482.4|13484.8|13483.8|13485.9|13484.9|13480.5|13479.5|694
1677055500000|2023-02-22 08:45:00|13484.9|13483.9|13485.5|13484.5|13487.9|13486.9|13484.5|13483.5|607
1677055800000|2023-02-22 08:50:00|13485.4|13484.4|13485.7|13484.7|13486.6|13485.6|13480.6|13479.6|536
1677056100000|2023-02-22 08:55:00|13485.8|13484.8|13492.3|13491.3|13493.6|13492.6|13485.7|13484.7|507
1677056400000|2023-02-22 09:00:00|13492.2|13491.2|13492|13491|13496.8|13495.8|13491.6|13490.6|676
1677056700000|2023-02-22 09:05:00|13491.7|13490.7|13488|13487|13492|13491|13485.5|13484.5|636
1677057000000|2023-02-22 09:10:00|13487.9|13486.9|13490|13489|13494|13493|13486.6|13485.6|523
1677057300000|2023-02-22 09:15:00|13490.1|13489.1|13494.9|13493.9|13495.3|13494.3|13489.4|13488.4|684
1677057600000|2023-02-22 09:20:00|13495|13494|13492.1|13491.1|13499.2|13498.2|13489|13488|625
1677057900000|2023-02-22 09:25:00|13491.9|13490.9|13495.7|13494.7|13497.8|13496.8|13491.8|13490.8|592
1677058200000|2023-02-22 09:30:00|13495.9|13494.9|13494.7|13493.7|13496.4|13495.4|13489.7|13488.7|610
1677058500000|2023-02-22 09:35:00|13494.8|13493.8|13494.6|13493.6|13499.8|13498.8|13493.7|13492.7|843
1677058800000|2023-02-22 09:40:00|13494.5|13493.5|13493.4|13492.4|13497.6|13496.6|13493.3|13492.3|713
1677059100000|2023-02-22 09:45:00|13493|13492|13490.4|13489.4|13493|13492|13489.1|13488.1|634
1677059400000|2023-02-22 09:50:00|13490.3|13489.3|13487.2|13486.2|13490.5|13489.5|13485.2|13484.2|739
1677059700000|2023-02-22 09:55:00|13487.1|13486.1|13489.1|13488.1|13490.6|13489.6|13486.3|13485.3|474
1677060000000|2023-02-22 10:00:00|13489|13488|13487.6|13486.6|13490.4|13489.4|13486.9|13485.9|750
1677060300000|2023-02-22 10:05:00|13487.7|13486.7|13488.4|13487.4|13489.9|13488.9|13485.9|13484.9|738
1677060600000|2023-02-22 10:10:00|13488.2|13487.2|13492.1|13491.1|13493.9|13492.9|13487.4|13486.4|583
1677060900000|2023-02-22 10:15:00|13491.9|13490.9|13490.7|13489.7|13492.2|13491.2|13489.1|13488.1|521
1677061200000|2023-02-22 10:20:00|13490.8|13489.8|13495.7|13494.7|13496.9|13495.9|13490.2|13489.2|654
1677061500000|2023-02-22 10:25:00|13495.8|13494.8|13495.1|13494.1|13496|13495|13493.4|13492.4|542
1677061800000|2023-02-22 10:30:00|13495.2|13494.2|13492.3|13491.3|13495.9|13494.9|13490.9|13489.9|536
1677062100000|2023-02-22 10:35:00|13492.5|13491.5|13484.8|13483.8|13494|13493|13484.7|13483.7|563
1677062400000|2023-02-22 10:40:00|13484.9|13483.9|13486.4|13485.4|13488.4|13487.4|13484.5|13483.5|575
1677062700000|2023-02-22 10:45:00|13486.6|13485.6|13488.2|13487.2|13488.4|13487.4|13484.8|13483.8|368
1677063000000|2023-02-22 10:50:00|13489.3|13488.3|13490.6|13489.6|13491.4|13490.4|13487.5|13486.5|466
1677063300000|2023-02-22 10:55:00|13490.3|13489.3|13489.2|13488.2|13492.2|13491.2|13488.1|13487.1|456
1677063600000|2023-02-22 11:00:00|13489.4|13488.4|13482.7|13481.7|13489.6|13488.6|13481.2|13480.2|550
1677063900000|2023-02-22 11:05:00|13482.9|13481.9|13481.2|13480.2|13483.1|13482.1|13479.1|13478.1|605
1677064200000|2023-02-22 11:10:00|13480.8|13479.8|13485|13484|13485.2|13484.2|13480.3|13479.3|511
1677064500000|2023-02-22 11:15:00|13485.1|13484.1|13483.3|13482.3|13485.1|13484.1|13479.1|13478.1|608
1677064800000|2023-02-22 11:20:00|13483.2|13482.2|13481.9|13480.9|13484.8|13483.8|13481.9|13480.9|544
1677065100000|2023-02-22 11:25:00|13481.8|13480.8|13482|13481|13483.7|13482.7|13480.3|13479.3|509
1677065400000|2023-02-22 11:30:00|13481.4|13480.4|13474.7|13473.7|13483.3|13482.3|13473.8|13472.8|578
1677065700000|2023-02-22 11:35:00|13474.8|13473.8|13479.8|13478.8|13480.4|13479.4|13474.7|13473.7|672
1677066000000|2023-02-22 11:40:00|13480|13479|13478|13477|13480.3|13479.3|13476.5|13475.5|581
1677066300000|2023-02-22 11:45:00|13478.1|13477.1|13478.2|13477.2|13478.3|13477.3|13475.9|13474.9|407
1677066600000|2023-02-22 11:50:00|13478.1|13477.1|13478.6|13477.6|13479.6|13478.6|13476.1|13475.1|413
1677066900000|2023-02-22 11:55:00|13478.5|13477.5|13476.5|13475.5|13479.1|13478.1|13475.8|13474.8|443
1677067200000|2023-02-22 12:00:00|13476.2|13475.2|13478.4|13477.4|13481|13480|13474.6|13473.6|499
1677067500000|2023-02-22 12:05:00|13478.3|13477.3|13468.8|13467.8|13479|13478|13466.6|13465.6|757
1677067800000|2023-02-22 12:10:00|13468.7|13467.7|13471|13470|13472.5|13471.5|13467.7|13466.7|595
1677068100000|2023-02-22 12:15:00|13471.1|13470.1|13467.7|13466.7|13472.2|13471.2|13464|13463|657
1677068400000|2023-02-22 12:20:00|13467.6|13466.6|13459.7|13458.7|13469.2|13468.2|13458.5|13457.5|627
1677068700000|2023-02-22 12:25:00|13459.5|13458.5|13455.6|13454.6|13460.2|13459.2|13451.3|13450.3|778
1677069000000|2023-02-22 12:30:00|13455.5|13454.5|13439|13438|13455.5|13454.5|13437.1|13436.1|853
1677069300000|2023-02-22 12:35:00|13439.1|13438.1|13449.4|13448.4|13450|13449|13438.3|13437.3|876
1677069600000|2023-02-22 12:40:00|13449.5|13448.5|13453.8|13452.8|13454.4|13453.4|13444.3|13443.3|629
1677069900000|2023-02-22 12:45:00|13453.7|13452.7|13446.8|13445.8|13456|13455|13445.3|13444.3|501
1677070200000|2023-02-22 12:50:00|13446.9|13445.9|13451.1|13450.1|13453.6|13452.6|13445.8|13444.8|741
1677070500000|2023-02-22 12:55:00|13451|13450|13448.8|13447.8|13452.5|13451.5|13446.2|13445.2|607
1677070800000|2023-02-22 13:00:00|13448.7|13447.7|13445.6|13444.6|13448.7|13447.7|13442.1|13441.1|883
1677071100000|2023-02-22 13:05:00|13445.7|13444.7|13453.4|13452.4|13457.9|13456.9|13444|13443|821
1677071400000|2023-02-22 13:10:00|13453.5|13452.5|13455.8|13454.8|13457.7|13456.7|13453.3|13452.3|673
1677071700000|2023-02-22 13:15:00|13455.4|13454.4|13452.6|13451.6|13455.6|13454.6|13444.1|13443.1|638
1677072000000|2023-02-22 13:20:00|13452.5|13451.5|13457.2|13456.2|13457.5|13456.5|13449.8|13448.8|937
1677072300000|2023-02-22 13:25:00|13457|13456|13457|13456|13460.5|13459.5|13452.2|13451.2|732
1677072600000|2023-02-22 13:30:00|13457.1|13456.1|13456.1|13455.1|13460.9|13459.9|13454.1|13453.1|740
1677072900000|2023-02-22 13:35:00|13456.3|13455.3|13464|13463|13465.9|13464.9|13453.3|13452.3|622
1677073200000|2023-02-22 13:40:00|13464.1|13463.1|13462.4|13461.4|13465.1|13464.1|13459.4|13458.4|450
1677073500000|2023-02-22 13:45:00|13462.5|13461.5|13463.7|13462.7|13464.5|13463.5|13460.4|13459.4|478
1677073800000|2023-02-22 13:50:00|13463.6|13462.6|13454.2|13453.2|13465.2|13464.2|13452.4|13451.4|573
1677074100000|2023-02-22 13:55:00|13454.1|13453.1|13455.2|13454.2|13456.4|13455.4|13450.6|13449.6|667
1677074400000|2023-02-22 14:00:00|13455.3|13454.3|13460.5|13459.5|13462.5|13461.5|13452.3|13451.3|715
1677074700000|2023-02-22 14:05:00|13460.3|13459.3|13457.6|13456.6|13461.5|13460.5|13454.9|13453.9|660
1677075000000|2023-02-22 14:10:00|13457.7|13456.7|13460.3|13459.3|13460.5|13459.5|13455.8|13454.8|493
1677075300000|2023-02-22 14:15:00|13460.4|13459.4|13463.1|13462.1|13465.9|13464.9|13458.7|13457.7|477
1677075600000|2023-02-22 14:20:00|13463.2|13462.2|13460.6|13459.6|13464.4|13463.4|13458.8|13457.8|661
1677075900000|2023-02-22 14:25:00|13460.7|13459.7|13455.4|13454.4|13462|13461|13453.3|13452.3|710
1677076200000|2023-02-22 14:30:00|13455.5|13454.5|13447.8|13446.8|13455.5|13454.5|13443.2|13442.2|1077
1677076500000|2023-02-22 14:35:00|13447.7|13446.7|13447.2|13446.2|13453.5|13452.5|13444.5|13443.5|976
1677076800000|2023-02-22 14:40:00|13446.2|13445.2|13448.4|13447.4|13448.7|13447.7|13442.4|13441.4|768
1677077100000|2023-02-22 14:45:00|13448.3|13447.3|13441.3|13440.3|13448.4|13447.4|13441.2|13440.2|718
1677077400000|2023-02-22 14:50:00|13440.8|13439.8|13447.9|13446.9|13450.3|13449.3|13440|13439|898
1677077700000|2023-02-22 14:55:00|13448|13447|13453.7|13452.7|13454.2|13453.2|13442.2|13441.2|723
1677078000000|2023-02-22 15:00:00|13453.6|13452.6|13452.8|13451.8|13453.6|13452.6|13447.7|13446.7|816
1677078300000|2023-02-22 15:05:00|13452.7|13451.7|13460.6|13459.6|13461.1|13460.1|13451.8|13450.8|724
1677078600000|2023-02-22 15:10:00|13460.8|13459.8|13464.1|13463.1|13468.5|13467.5|13460.4|13459.4|863
1677078900000|2023-02-22 15:15:00|13464.3|13463.3|13466.5|13465.5|13468.6|13467.6|13464.2|13463.2|672
1677079200000|2023-02-22 15:20:00|13466.3|13465.3|13459|13458|13466.4|13465.4|13457.9|13456.9|677
1677079500000|2023-02-22 15:25:00|13458.9|13457.9|13463.4|13462.4|13464.7|13463.7|13454.5|13453.5|697
1677079800000|2023-02-22 15:30:00|13463.5|13462.5|13465.9|13464.9|13470.4|13469.4|13461.3|13460.3|871
1677080100000|2023-02-22 15:35:00|13465.8|13464.8|13464.9|13463.9|13465.8|13464.8|13457.9|13456.9|786
1677080400000|2023-02-22 15:40:00|13464.8|13463.8|13462.4|13461.4|13465.8|13464.8|13459.1|13458.1|786
1677080700000|2023-02-22 15:45:00|13462.6|13461.6|13454.8|13453.8|13463.1|13462.1|13449.2|13448.2|778
1677081000000|2023-02-22 15:50:00|13454.9|13453.9|13461.1|13460.1|13464.4|13463.4|13454|13453|885
1677081300000|2023-02-22 15:55:00|13461.2|13460.2|13460.6|13459.6|13462.2|13461.2|13456.3|13455.3|836
1677081600000|2023-02-22 16:00:00|13460.7|13459.7|13460.8|13459.8|13464.2|13463.2|13459.8|13458.8|720
1677081900000|2023-02-22 16:05:00|13460.6|13459.6|13465.9|13464.9|13466.8|13465.8|13459.3|13458.3|522
1677082200000|2023-02-22 16:10:00|13466|13465|13471.1|13470.1|13473.3|13472.3|13465.7|13464.7|674
1677082500000|2023-02-22 16:15:00|13471.2|13470.2|13469.3|13468.3|13472.3|13471.3|13468.5|13467.5|647
1677082800000|2023-02-22 16:20:00|13469.4|13468.4|13467.3|13466.3|13470.3|13469.3|13465.7|13464.7|615
1677083100000|2023-02-22 16:25:00|13467.2|13466.2|13470.2|13469.2|13472|13471|13466.7|13465.7|665
1677083400000|2023-02-22 16:30:00|13470.3|13469.3|13471.2|13470.2|13473.2|13472.2|13467.9|13466.9|675
1677083700000|2023-02-22 16:35:00|13471.1|13470.1|13472.2|13471.2|13473.3|13472.3|13469.1|13468.1|648
1677084000000|2023-02-22 16:40:00|13472.1|13471.1|13472.8|13471.8|13476.6|13475.6|13470.1|13469.1|646
1677084300000|2023-02-22 16:45:00|13472.9|13471.9|13476|13475|13477.1|13476.1|13471.9|13470.9|536
1677084600000|2023-02-22 16:50:00|13476.1|13475.1|13477.6|13476.6|13478|13477|13475.8|13474.8|505
1677084900000|2023-02-22 16:55:00|13477.7|13476.7|13478.3|13477.3|13479.4|13478.4|13476.3|13475.3|431
1677085200000|2023-02-22 17:00:00|13478.2|13477.2|13476.8|13475.8|13480.9|13479.9|13476.7|13475.7|377
1677085500000|2023-02-22 17:05:00|13476.9|13475.9|13476.6|13475.6|13476.9|13475.9|13474.8|13473.8|545
1677085800000|2023-02-22 17:10:00|13476.5|13475.5|13477.4|13476.4|13479.8|13478.8|13476.5|13475.5|446
1677086100000|2023-02-22 17:15:00|13477.3|13476.3|13472.5|13471.5|13477.3|13476.3|13470.9|13469.9|491
1677086400000|2023-02-22 17:20:00|13472.4|13471.4|13469.3|13468.3|13473.8|13472.8|13468.8|13467.8|381
1677086700000|2023-02-22 17:25:00|13469.1|13468.1|13472.3|13471.3|13472.6|13471.6|13467.6|13466.6|408
1677087000000|2023-02-22 17:30:00|13472.4|13471.4|13473|13472|13474.8|13473.8|13471.3|13470.3|344
1677087300000|2023-02-22 17:35:00|13472.9|13471.9|13470.2|13469.2|13473.9|13472.9|13469.4|13468.4|283
1677087600000|2023-02-22 17:40:00|13470.1|13469.1|13472|13471|13472.5|13471.5|13468.6|13467.6|444
1677087900000|2023-02-22 17:45:00|13471.9|13470.9|13472.2|13471.2|13472.8|13471.8|13470.4|13469.4|356
1677088200000|2023-02-22 17:50:00|13472.3|13471.3|13474.2|13473.2|13475.7|13474.7|13470.7|13469.7|255
1677088500000|2023-02-22 17:55:00|13474.3|13473.3|13474.5|13473.5|13478.6|13477.6|13473.6|13472.6|392
1677088800000|2023-02-22 18:00:00|13474.2|13473.2|13474.9|13473.9|13478.2|13477.2|13470.9|13469.9|569
1677089100000|2023-02-22 18:05:00|13475|13474|13474.7|13473.7|13475.8|13474.8|13470.6|13469.6|510
1677089400000|2023-02-22 18:10:00|13474.9|13473.9|13473.1|13472.1|13477.6|13476.6|13472.7|13471.7|418
1677089700000|2023-02-22 18:15:00|13473.2|13472.2|13472.8|13471.8|13474.8|13473.8|13471.6|13470.6|342
1677090000000|2023-02-22 18:20:00|13472.9|13471.9|13468.2|13467.2|13472.9|13471.9|13467.9|13466.9|317
1677090300000|2023-02-22 18:25:00|13468.1|13467.1|13473.7|13472.7|13473.8|13472.8|13468.1|13467.1|315
1677090600000|2023-02-22 18:30:00|13473.8|13472.8|13472.9|13471.9|13477.3|13476.3|13472.4|13471.4|478
1677090900000|2023-02-22 18:35:00|13472.8|13471.8|13470.4|13469.4|13475.4|13474.4|13469|13468|358
1677091200000|2023-02-22 18:40:00|13470.5|13469.5|13472.2|13471.2|13475.7|13474.7|13470|13469|436
1677091500000|2023-02-22 18:45:00|13472.3|13471.3|13473.1|13472.1|13476.6|13475.6|13471.8|13470.8|515
1677091800000|2023-02-22 18:50:00|13473.2|13472.2|13473.7|13472.7|13477.5|13476.5|13473.1|13472.1|456
1677092100000|2023-02-22 18:55:00|13473.8|13472.8|13476.1|13470.1|13476.6|13473.6|13472.1|13468.8|302
1677092400000|2023-02-22 19:00:00|13476|13470|13469.2|13468.2|13487.7|13486.7|13461.6|13460.6|1627
1677092700000|2023-02-22 19:05:00|13469.1|13468.1|13478.6|13477.6|13491.7|13490.7|13463.2|13462.2|1670
1677093000000|2023-02-22 19:10:00|13478.4|13477.4|13484.8|13483.8|13491|13490|13476.1|13475.1|1559
1677093300000|2023-02-22 19:15:00|13485|13484|13488.5|13487.5|13495.2|13494.2|13484.5|13483.5|1219
1677093600000|2023-02-22 19:20:00|13487.9|13486.9|13494.3|13493.3|13495.8|13494.8|13484|13483|1019
1677093900000|2023-02-22 19:25:00|13494.4|13493.4|13488.7|13487.7|13495.7|13494.7|13484.8|13483.8|892
1677094200000|2023-02-22 19:30:00|13488.5|13487.5|13490.3|13489.3|13495.8|13494.8|13487.6|13486.6|861
1677094500000|2023-02-22 19:35:00|13490.4|13489.4|13490.3|13489.3|13493.7|13492.7|13487.4|13486.4|831
1677094800000|2023-02-22 19:40:00|13490.2|13489.2|13491.9|13490.9|13495.5|13494.5|13488.1|13487.1|728
1677095100000|2023-02-22 19:45:00|13491.8|13490.8|13484.7|13483.7|13494.4|13493.4|13484.5|13483.5|605
1677095400000|2023-02-22 19:50:00|13484.9|13483.9|13489.2|13488.2|13490.2|13489.2|13484.6|13483.6|676
1677095700000|2023-02-22 19:55:00|13489.4|13488.4|13494.5|13493.5|13495.6|13494.6|13489.2|13488.2|719
1677096000000|2023-02-22 20:00:00|13494|13493|13494.7|13493.7|13496.5|13495.5|13490.1|13489.1|629
1677096300000|2023-02-22 20:05:00|13494.5|13493.5|13495.4|13494.4|13496.7|13495.7|13494|13493|507
1677096600000|2023-02-22 20:10:00|13495.5|13494.5|13497.3|13496.3|13499.1|13498.1|13495.3|13494.3|391
1677096900000|2023-02-22 20:15:00|13496.9|13495.9|13496.4|13495.4|13497.5|13496.5|13495.1|13494.1|303
1677097200000|2023-02-22 20:20:00|13496.3|13495.3|13498|13497|13499|13498|13496.1|13495.1|294
1677097500000|2023-02-22 20:25:00|13498.1|13497.1|13495|13494|13498.3|13497.3|13494.6|13493.6|320
1677097800000|2023-02-22 20:30:00|13494.9|13493.9|13495.4|13494.4|13496.1|13495.1|13494.6|13493.6|333
1677098100000|2023-02-22 20:35:00|13495.5|13494.5|13498.5|13497.5|13499.3|13498.3|13495.5|13494.5|298
1677098400000|2023-02-22 20:40:00|13498.4|13497.4|13496.3|13495.3|13499.1|13498.1|13494.4|13493.4|349
1677098700000|2023-02-22 20:45:00|13496.2|13495.2|13496.9|13495.9|13497.7|13496.7|13495.4|13494.4|244
1677099000000|2023-02-22 20:50:00|13497.2|13496.2|13497|13496|13498.2|13497.2|13496|13495|405
1677099300000|2023-02-22 20:55:00|13496.8|13495.8|13494.8|13493.8|13497|13496|13493.4|13492.4|385
1677099600000|2023-02-22 21:00:00|13495.3|13494.3|13493.7|13492.7|13497.3|13496.3|13493.4|13492.4|342
1677099900000|2023-02-22 21:05:00|13493.6|13492.6|13492.9|13491.9|13494.5|13493.5|13492.3|13491.3|189
1677100200000|2023-02-22 21:10:00|13493|13492|13493|13492|13494.3|13493.3|13492.2|13491.2|157
1677100500000|2023-02-22 21:15:00|13493.1|13492.1|13493.8|13492.8|13493.8|13492.8|13491.8|13490.8|96
1677100800000|2023-02-22 21:20:00|13493.6|13492.6|13493.6|13492.6|13495.4|13494.4|13493.6|13492.6|92
1677101100000|2023-02-22 21:25:00|13493.7|13492.7|13493.9|13492.9|13495.1|13494.1|13492.5|13491.5|140
1677101400000|2023-02-22 21:30:00|13494.3|13493.3|13492.2|13491.2|13494.3|13493.3|13492.1|13491.1|103
1677101700000|2023-02-22 21:35:00|13492.1|13491.1|13491.3|13490.3|13493|13492|13490.6|13489.6|98
1677102000000|2023-02-22 21:40:00|13491.8|13490.8|13491.3|13490.3|13491.8|13490.8|13489.9|13488.9|122
1677102300000|2023-02-22 21:45:00|13491.8|13489.9|13492.1|13490.5|13492.4|13490.9|13491.1|13489.7|111
1677102600000|2023-02-22 21:50:00|13492|13490.4|13492.1|13489.9|13494.3|13492.6|13491.1|13489.2|296
1677102900000|2023-02-22 21:55:00|13492.2|13490|13486.2|13480.2|13495.1|13492.6|13486.2|13480.2|384
1677103200000|2023-02-22 22:00:00|13485.5|13479.5|13491.5|13485.5|13493.8|13487.8|13477.3|13471.3|77
1677103500000|2023-02-22 22:05:00|13490.6|13484.6|13488.1|13482.1|13490.6|13484.6|13487.2|13481.2|547
1677103800000|2023-02-22 22:10:00|13488.2|13482.2|13488|13482|13488.2|13482.2|13487.4|13481.4|182
1677104100000|2023-02-22 22:15:00|13487.9|13481.9|13488.6|13482.6|13489.6|13483.6|13487.2|13481.2|270
1677104400000|2023-02-22 22:20:00|13488.5|13482.5|13489.6|13483.6|13490|13484|13487.4|13481.4|385
1677104700000|2023-02-22 22:25:00|13489.7|13483.7|13489.3|13483.6|13489.7|13483.8|13489.2|13483.3|30
1677105000000|2023-02-22 22:30:00|13489.2|13483.7|13489|13483.3|13489.6|13483.7|13488.9|13483.1|176
1677105300000|2023-02-22 22:35:00|13488.9|13483.4|13489|13483|13489.1|13483.5|13488.8|13483|259
1677105600000|2023-02-22 22:40:00|13489.1|13483.1|13495|13489|13495.6|13489.6|13488.6|13483|662
1677105900000|2023-02-22 22:45:00|13494.9|13488.9|13491.8|13487.2|13496.3|13490.3|13491.6|13486.6|990
1677106200000|2023-02-22 22:50:00|13491.7|13487.1|13491.2|13486|13492|13487.5|13490.6|13484.6|1370
1677106500000|2023-02-22 22:55:00|13491.3|13486.1|13491.3|13485.3|13492.4|13487.4|13490.3|13484.9|965
1677106800000|2023-02-22 23:00:00|13491.5|13485.5|13486.4|13485.4|13491.8|13488.3|13484.7|13482.5|626
1677107100000|2023-02-22 23:05:00|13486.5|13485.5|13488|13487|13488.2|13487.2|13486.5|13485.5|184
1677107400000|2023-02-22 23:10:00|13487.9|13486.9|13486.6|13485.6|13489.8|13488.8|13485.4|13484.4|318
1677107700000|2023-02-22 23:15:00|13486.8|13485.3|13484.3|13482.5|13488.7|13486.7|13484.2|13482.4|460
1677108000000|2023-02-22 23:20:00|13484.4|13482.7|13486.4|13484.5|13487|13485.1|13484.2|13482.5|371
1677108300000|2023-02-22 23:25:00|13486|13484.2|13487.8|13485.9|13491.1|13489.1|13486|13484.1|405
1677108600000|2023-02-22 23:30:00|13487.7|13486|13490.3|13488.7|13491.2|13489.5|13487.2|13485.3|331
1677108900000|2023-02-22 23:35:00|13490.4|13488.9|13491.5|13490|13492.2|13490.8|13489.4|13488.1|246
1677109200000|2023-02-22 23:40:00|13491.3|13490.3|13491.4|13489.6|13492.4|13490.6|13489.6|13488.3|279
1677109500000|2023-02-22 23:45:00|13491.3|13489.5|13491.3|13489.5|13492.2|13490.7|13490.6|13489.4|362
1677109800000|2023-02-22 23:50:00|13491.2|13489.7|13492.3|13490.4|13493.1|13491.5|13490.6|13489|395
1677110100000|2023-02-22 23:55:00|13492.4|13490.5|13494.8|13492.8|13495.9|13494.6|13492|13490.5|345
1677110400000|2023-02-23 00:00:00|13494.7|13492.9|13496.1|13495.1|13497.2|13495.9|13493.5|13492.2|420
1677110700000|2023-02-23 00:05:00|13495.9|13494.9|13495|13493.4|13496.2|13494.9|13493.5|13492.2|440
1677111000000|2023-02-23 00:10:00|13494.7|13493.5|13493.9|13492.9|13496.3|13495.3|13493.6|13492.2|465
1677111300000|2023-02-23 00:15:00|13494|13493|13495.1|13493.5|13496.5|13495.2|13493.8|13492.8|337
1677111600000|2023-02-23 00:20:00|13494.8|13493.6|13494.5|13493.5|13495.2|13493.9|13492.6|13491.6|368
1677111900000|2023-02-23 00:25:00|13494.6|13493.6|13494.4|13493.4|13495.1|13494|13493.6|13492.4|251
1677112200000|2023-02-23 00:30:00|13494.7|13493.1|13495.4|13493.7|13495.7|13494.3|13492.7|13491.3|422
1677112500000|2023-02-23 00:35:00|13494.9|13493.4|13492.7|13491.1|13495.4|13494|13492.3|13491|316
1677112800000|2023-02-23 00:40:00|13492.4|13491.4|13494.5|13493|13495.4|13494.1|13492.3|13491.1|228
1677113100000|2023-02-23 00:45:00|13494.7|13492.9|13494.6|13493|13495.5|13494.2|13493.5|13492.1|346
1677113400000|2023-02-23 00:50:00|13494.3|13493.3|13483.4|13481.4|13494.7|13493.4|13481|13479.9|632
1677113700000|2023-02-23 00:55:00|13483.3|13481.5|13485.6|13484.6|13489|13487.4|13483|13481.4|639
1677114000000|2023-02-23 01:00:00|13485.7|13484.7|13483.7|13482.7|13488.4|13486.9|13483.4|13481.9|570
1677114300000|2023-02-23 01:05:00|13483.8|13482.8|13486.1|13484.4|13486.9|13485.5|13481.8|13480.5|628
1677114600000|2023-02-23 01:10:00|13486|13484.3|13487.1|13485.6|13487.1|13486|13482.5|13481.1|686
1677114900000|2023-02-23 01:15:00|13487.2|13485.7|13488.7|13487.1|13491|13489.7|13485.4|13484.2|651
1677115200000|2023-02-23 01:20:00|13488.8|13487|13486.5|13484.9|13489.7|13488.3|13485.8|13484.4|676
1677115500000|2023-02-23 01:25:00|13486.2|13485.2|13484.7|13483.7|13486.8|13485.5|13483.5|13482.5|343
1677115800000|2023-02-23 01:30:00|13484.6|13483.6|13484.7|13483.7|13486.7|13485.4|13483.6|13482.2|499
1677116100000|2023-02-23 01:35:00|13484.6|13483.6|13482.8|13481.8|13485.7|13484|13482.3|13480.9|470
1677116400000|2023-02-23 01:40:00|13483.1|13481.5|13479.8|13478.3|13483.2|13482|13479.2|13478.2|333
1677116700000|2023-02-23 01:45:00|13479.6|13478.6|13479.6|13478.1|13479.9|13478.8|13475|13473.7|576
1677117000000|2023-02-23 01:50:00|13479.4|13478.4|13478.9|13477.1|13481.9|13480.4|13477.5|13476.2|617
1677117300000|2023-02-23 01:55:00|13478.8|13477.3|13480.7|13479.1|13481.5|13480.4|13478.6|13477.3|449
1677117600000|2023-02-23 02:00:00|13480.6|13479.4|13481.9|13480.9|13483.5|13482.2|13480.4|13479.1|600
1677117900000|2023-02-23 02:05:00|13482.2|13480.7|13481.3|13479.7|13483.6|13482|13479.8|13478.7|446
1677118200000|2023-02-23 02:10:00|13481.4|13479.8|13480.1|13479.1|13483.7|13482.4|13479.2|13477.9|348
1677118500000|2023-02-23 02:15:00|13480.2|13479.2|13480|13478.4|13481.2|13480|13479.1|13477.7|283
1677118800000|2023-02-23 02:20:00|13480.1|13478.3|13478|13477|13480.4|13479.1|13476.1|13474.9|373
1677119100000|2023-02-23 02:25:00|13478.3|13476.6|13481.4|13479.9|13482|13480.7|13477.5|13476.2|317
1677119400000|2023-02-23 02:30:00|13481.1|13480.1|13482|13481|13482.4|13481.1|13480.3|13478.9|350
1677119700000|2023-02-23 02:35:00|13481.9|13480.9|13482.2|13480.6|13482.4|13481.2|13480|13479|193
1677120000000|2023-02-23 02:40:00|13481.9|13480.9|13478.6|13477|13482.3|13481.3|13478|13476.8|230
1677120300000|2023-02-23 02:45:00|13478.4|13477.4|13475.6|13474.6|13479.2|13478.2|13472.5|13471.5|434
1677120600000|2023-02-23 02:50:00|13475.7|13474.7|13475.9|13474.9|13476.1|13475.1|13473.2|13472.2|412
1677120900000|2023-02-23 02:55:00|13475.7|13474.7|13475.7|13474.7|13477.2|13476.2|13471.2|13470.2|499
1677121200000|2023-02-23 03:00:00|13476|13474.3|13477.6|13476|13478.6|13477.2|13474.6|13473.3|607
1677121500000|2023-02-23 03:05:00|13477.5|13475.9|13473.7|13472.7|13477.9|13476.6|13473.3|13472|486
1677121800000|2023-02-23 03:10:00|13473.6|13472.6|13474.4|13473.4|13476|13474.7|13472|13470.8|441
1677122100000|2023-02-23 03:15:00|13474.7|13473.2|13476.4|13474.6|13476.7|13475.4|13473.5|13472.3|347
1677122400000|2023-02-23 03:20:00|13476.3|13474.7|13474.9|13473.2|13476.3|13474.7|13472.8|13471.6|485
1677122700000|2023-02-23 03:25:00|13474.8|13473.5|13476.3|13474.8|13476.7|13475.5|13473.6|13472.4|308
1677123000000|2023-02-23 03:30:00|13476.4|13475|13475|13473.5|13477|13475.6|13473.7|13472.5|399
1677123300000|2023-02-23 03:35:00|13474.8|13473.8|13474.3|13473.3|13475.6|13474.2|13474.2|13473|238
1677123600000|2023-02-23 03:40:00|13474.6|13473.1|13474.8|13473.8|13475.9|13474.5|13473.7|13472.5|349
1677123900000|2023-02-23 03:45:00|13474.9|13473.9|13476.7|13475.7|13476.8|13475.8|13474|13473|187
1677124200000|2023-02-23 03:50:00|13477|13476|13476.5|13475.5|13478.2|13477.2|13476|13475|208
1677124500000|2023-02-23 03:55:00|13476.4|13475.4|13477.3|13476.3|13478.4|13477.4|13474.5|13473.5|246
1677124800000|2023-02-23 04:00:00|13477.4|13476.4|13478.4|13477.4|13479.4|13478.4|13477.3|13476.3|133
1677125100000|2023-02-23 04:05:00|13478.5|13477.5|13478|13477|13479.1|13478.1|13477.5|13476.5|188
1677125400000|2023-02-23 04:10:00|13477.7|13476.7|13479.2|13478.2|13479.8|13478.8|13477.6|13476.6|165
1677125700000|2023-02-23 04:15:00|13479.3|13478.3|13481.1|13480.1|13481.3|13480.3|13479.2|13478.2|165
1677126000000|2023-02-23 04:20:00|13481.2|13480.2|13482.2|13481.2|13482.9|13481.9|13480.9|13479.9|211
1677126300000|2023-02-23 04:25:00|13482.3|13481.3|13482.6|13481.6|13483|13482|13481.9|13480.9|173
1677126600000|2023-02-23 04:30:00|13482.5|13481.5|13479.1|13478.1|13483|13482|13479.1|13478.1|195
1677126900000|2023-02-23 04:35:00|13479.2|13478.2|13476.8|13475.8|13479.6|13478.6|13476.7|13475.7|205
1677127200000|2023-02-23 04:40:00|13476.9|13475.9|13477.9|13476.9|13478.5|13477.5|13476.8|13475.8|112
1677127500000|2023-02-23 04:45:00|13477.8|13476.8|13477.5|13476.5|13479.4|13478.4|13477.2|13476.2|175
1677127800000|2023-02-23 04:50:00|13478|13477|13478|13477|13478.5|13477.5|13477.4|13476.4|175
1677128100000|2023-02-23 04:55:00|13477.9|13476.9|13476.4|13475.4|13478.9|13477.9|13476.2|13475.2|171
1677128400000|2023-02-23 05:00:00|13476.3|13475.3|13480.7|13479.7|13482|13481|13476.3|13475.3|335
1677128700000|2023-02-23 05:05:00|13480.4|13479.4|13481|13480|13481.3|13480.3|13479|13478|187
1677129000000|2023-02-23 05:10:00|13480.9|13479.9|13482.3|13481.3|13483|13482|13480.7|13479.7|276
1677129300000|2023-02-23 05:15:00|13482.5|13481.5|13482.5|13481.5|13482.8|13481.8|13480.9|13479.9|313
1677129600000|2023-02-23 05:20:00|13482|13481|13484.6|13483.6|13485.1|13484.1|13481.8|13480.8|300
1677129900000|2023-02-23 05:25:00|13484.8|13483.8|13487.1|13486.1|13487.8|13486.8|13484.5|13483.5|191
1677130200000|2023-02-23 05:30:00|13487|13486|13488.4|13487.4|13489.5|13488.5|13486.4|13485.4|215
1677130500000|2023-02-23 05:35:00|13488.3|13487.3|13485.1|13484.1|13488.5|13487.5|13482.8|13481.8|254
1677130800000|2023-02-23 05:40:00|13485.2|13484.2|13483.9|13482.9|13486.5|13485.5|13483.1|13482.1|384
1677131100000|2023-02-23 05:45:00|13483.8|13482.8|13482.3|13481.3|13483.9|13482.9|13481.4|13480.4|177
1677131400000|2023-02-23 05:50:00|13482.4|13481.4|13484.8|13483.8|13485.2|13484.2|13482.3|13481.3|250
1677131700000|2023-02-23 05:55:00|13484.9|13483.9|13484.5|13483.5|13485.7|13484.7|13483.3|13482.3|306
1677132000000|2023-02-23 06:00:00|13484|13483|13480.9|13479.9|13484|13483|13480.4|13479.4|364
1677132300000|2023-02-23 06:05:00|13481|13480|13478.3|13477.3|13481.8|13480.8|13478.2|13477.2|274
1677132600000|2023-02-23 06:10:00|13478.4|13477.4|13479.8|13478.8|13480.9|13479.9|13478.3|13477.3|329
1677132900000|2023-02-23 06:15:00|13480|13479|13478.3|13477.3|13480.2|13479.2|13478.1|13477.1|290
1677133200000|2023-02-23 06:20:00|13478.4|13477.4|13477.8|13476.8|13479.5|13478.5|13477.3|13476.3|191
1677133500000|2023-02-23 06:25:00|13478.1|13477.1|13474.8|13473.8|13478.8|13477.8|13474.4|13473.4|222
1677133800000|2023-02-23 06:30:00|13474.5|13473.5|13472.6|13471.6|13476.5|13475.5|13472.4|13471.4|270
1677134100000|2023-02-23 06:35:00|13472.5|13471.5|13476.5|13475.5|13476.6|13475.6|13471.7|13470.7|231
1677134400000|2023-02-23 06:40:00|13476.8|13475.8|13474.7|13473.7|13477|13476|13474.6|13473.6|226
1677134700000|2023-02-23 06:45:00|13474.8|13473.8|13476.1|13475.1|13478.1|13477.1|13474.5|13473.5|265
1677135000000|2023-02-23 06:50:00|13476.2|13475.2|13478.8|13477.8|13479.3|13478.3|13475.9|13474.9|274
1677135300000|2023-02-23 06:55:00|13478.9|13477.9|13483.9|13482.9|13484.1|13483.1|13478.7|13477.7|377
1677135600000|2023-02-23 07:00:00|13484.7|13483.7|13484.1|13483.1|13485.9|13484.9|13481.5|13480.5|411
1677135900000|2023-02-23 07:05:00|13484.3|13483.3|13486.2|13485.2|13487|13486|13482.8|13481.8|396
1677136200000|2023-02-23 07:10:00|13486.1|13485.1|13480.3|13479.3|13487.6|13486.6|13480.3|13479.3|467
1677136500000|2023-02-23 07:15:00|13480.4|13479.4|13482.8|13481.8|13482.9|13481.9|13477.9|13476.9|388
1677136800000|2023-02-23 07:20:00|13482.9|13481.9|13485.6|13484.6|13486.6|13485.6|13482.8|13481.8|437
1677137100000|2023-02-23 07:25:00|13485.7|13484.7|13487.1|13486.1|13489.5|13488.5|13485.4|13484.4|428
1677137400000|2023-02-23 07:30:00|13487.2|13486.2|13485.3|13484.3|13491.9|13490.9|13485.1|13484.1|457
1677137700000|2023-02-23 07:35:00|13485.4|13484.4|13483.7|13482.7|13486.3|13485.3|13482.3|13481.3|601
1677138000000|2023-02-23 07:40:00|13483.8|13482.8|13485.3|13484.3|13486.5|13485.5|13482.3|13481.3|550
1677138300000|2023-02-23 07:45:00|13485|13484|13482.3|13481.3|13485.2|13484.2|13480|13479|526
1677138600000|2023-02-23 07:50:00|13482.2|13481.2|13483.8|13482.8|13485.2|13484.2|13480.4|13479.4|474
1677138900000|2023-02-23 07:55:00|13484|13483|13485.1|13484.1|13488.6|13487.6|13483.5|13482.5|463
1677139200000|2023-02-23 08:00:00|13484.9|13483.9|13490.8|13489.8|13491.8|13490.8|13484.5|13483.5|717
1677139500000|2023-02-23 08:05:00|13490.9|13489.9|13488.9|13487.9|13493.1|13492.1|13488.4|13487.4|591
1677139800000|2023-02-23 08:10:00|13488.8|13487.8|13488.7|13487.7|13491.1|13490.1|13487.3|13486.3|541
1677140100000|2023-02-23 08:15:00|13488.5|13487.5|13484.4|13483.4|13489.7|13488.7|13483.8|13482.8|527
1677140400000|2023-02-23 08:20:00|13484|13483|13483.8|13482.8|13486.1|13485.1|13481.7|13480.7|681
1677140700000|2023-02-23 08:25:00|13483.5|13482.5|13484|13483|13486.4|13485.4|13483.5|13482.5|536
1677141000000|2023-02-23 08:30:00|13483.9|13482.9|13482.7|13481.7|13485.5|13484.5|13481.1|13480.1|491
1677141300000|2023-02-23 08:35:00|13482.6|13481.6|13479.1|13478.1|13482.7|13481.7|13478.6|13477.6|412
1677141600000|2023-02-23 08:40:00|13479.2|13478.2|13484|13483|13484.8|13483.8|13479.1|13478.1|455
1677141900000|2023-02-23 08:45:00|13483.9|13482.9|13487.2|13486.2|13487.2|13486.2|13483.5|13482.5|393
1677142200000|2023-02-23 08:50:00|13487.3|13486.3|13486|13485|13488.2|13487.2|13484.4|13483.4|502
1677142500000|2023-02-23 08:55:00|13485.9|13484.9|13490.3|13489.3|13490.6|13489.6|13484.6|13483.6|444
1677142800000|2023-02-23 09:00:00|13490.2|13489.2|13489.8|13488.8|13491.1|13490.1|13487.3|13486.3|410
1677143100000|2023-02-23 09:05:00|13489|13488|13488.1|13487.1|13489.2|13488.2|13486.4|13485.4|327
1677143400000|2023-02-23 09:10:00|13488|13487|13487.8|13486.8|13490.7|13489.7|13487.3|13486.3|361
1677143700000|2023-02-23 09:15:00|13487.7|13486.7|13489.8|13488.8|13490.2|13489.2|13485.7|13484.7|462
1677144000000|2023-02-23 09:20:00|13489.9|13488.9|13489.3|13488.3|13490.7|13489.7|13487.9|13486.9|597
1677144300000|2023-02-23 09:25:00|13489.4|13488.4|13490|13489|13490.6|13489.6|13487.5|13486.5|479
1677144600000|2023-02-23 09:30:00|13489.9|13488.9|13488|13487|13490.2|13489.2|13487.1|13486.1|514
1677144900000|2023-02-23 09:35:00|13488.1|13487.1|13483.9|13482.9|13489.1|13488.1|13483.8|13482.8|465
1677145200000|2023-02-23 09:40:00|13483.8|13482.8|13482.6|13481.6|13484.8|13483.8|13480.2|13479.2|502
1677145500000|2023-02-23 09:45:00|13482.5|13481.5|13484.7|13483.7|13485.3|13484.3|13481.5|13480.5|407
1677145800000|2023-02-23 09:50:00|13484.6|13483.6|13481.6|13480.6|13484.6|13483.6|13480.8|13479.8|327
1677146100000|2023-02-23 09:55:00|13481.8|13480.8|13487.3|13486.3|13487.6|13486.6|13481.8|13480.8|362
1677146400000|2023-02-23 10:00:00|13487.2|13486.2|13485.7|13484.7|13489|13488|13483.6|13482.6|612
1677146700000|2023-02-23 10:05:00|13485.6|13484.6|13489.1|13488.1|13489.1|13488.1|13484.7|13483.7|522
1677147000000|2023-02-23 10:10:00|13488.8|13487.8|13491.1|13490.1|13494.1|13493.1|13488.1|13487.1|357
1677147300000|2023-02-23 10:15:00|13491|13490|13490.2|13489.2|13492|13491|13488.8|13487.8|366
1677147600000|2023-02-23 10:20:00|13490.4|13489.4|13488.5|13487.5|13491.2|13490.2|13488.1|13487.1|465
1677147900000|2023-02-23 10:25:00|13488.4|13487.4|13487.7|13486.7|13489.8|13488.8|13487.1|13486.1|286
1677148200000|2023-02-23 10:30:00|13488.1|13487.1|13491.8|13490.8|13493.4|13492.4|13487.9|13486.9|320
1677148500000|2023-02-23 10:35:00|13491.9|13490.9|13491|13490|13492.7|13491.7|13490.7|13489.7|308
1677148800000|2023-02-23 10:40:00|13491.2|13490.2|13491.1|13490.1|13491.4|13490.4|13489.2|13488.2|314
1677149100000|2023-02-23 10:45:00|13491.3|13490.3|13491.8|13490.8|13493.4|13492.4|13490.8|13489.8|278
1677149400000|2023-02-23 10:50:00|13491.3|13490.3|13490.1|13489.1|13492.8|13491.8|13490|13489|333
1677149700000|2023-02-23 10:55:00|13490.2|13489.2|13491.1|13490.1|13492.1|13491.1|13489.9|13488.9|265
1677150000000|2023-02-23 11:00:00|13491|13490|13490.9|13489.4|13491.4|13490.1|13488.8|13487.5|387
1677150300000|2023-02-23 11:05:00|13490.6|13489.6|13491.1|13490.1|13492.1|13490.9|13489.9|13488.7|465
1677150600000|2023-02-23 11:10:00|13491.3|13489.8|13494.4|13493.4|13494.5|13493.7|13491|13489.8|430
1677150900000|2023-02-23 11:15:00|13494.5|13493.5|13494.8|13493.8|13495.6|13494.6|13493.3|13492.3|350
1677151200000|2023-02-23 11:20:00|13495.3|13494.3|13497.4|13496.4|13500|13499|13494.7|13493.7|429
1677151500000|2023-02-23 11:25:00|13497.3|13496.3|13498.7|13497.7|13499|13498|13496.1|13495.1|249
1677151800000|2023-02-23 11:30:00|13498.8|13497.8|13496.3|13495.3|13499.4|13498.4|13495.8|13494.8|311
1677152100000|2023-02-23 11:35:00|13496.2|13495.2|13497.1|13496.1|13499.1|13498.1|13494.4|13493.4|466
1677152400000|2023-02-23 11:40:00|13497.2|13496.2|13496.5|13495.5|13498.4|13497.4|13496.4|13495.4|286
1677152700000|2023-02-23 11:45:00|13496.6|13495.6|13494.2|13493.2|13498.1|13497.1|13494.1|13493.1|340
1677153000000|2023-02-23 11:50:00|13494.3|13493.3|13493.9|13492.9|13496.5|13495.5|13492.8|13491.8|363
1677153300000|2023-02-23 11:55:00|13494|13493|13494.1|13493.1|13495.3|13494.3|13491.5|13490.5|473
1677153600000|2023-02-23 12:00:00|13494.2|13493.2|13494.4|13493.4|13495.8|13494.8|13492.1|13491.1|429
1677153900000|2023-02-23 12:05:00|13494.3|13493.3|13494.7|13493.7|13495.6|13494.6|13493.6|13492.6|351
1677154200000|2023-02-23 12:10:00|13494.6|13493.6|13493.7|13492.7|13495.2|13494.2|13488.6|13487.6|426
1677154500000|2023-02-23 12:15:00|13493.8|13492.8|13498.9|13497.9|13500.6|13499.6|13493.7|13492.7|454
1677154800000|2023-02-23 12:20:00|13499|13498|13503.9|13502.9|13505.3|13504.3|13497.1|13496.1|532
1677155100000|2023-02-23 12:25:00|13504|13503|13501.8|13500.8|13508|13507|13501.7|13500.7|563
1677155400000|2023-02-23 12:30:00|13501.7|13500.7|13498.2|13497.2|13503.5|13502.5|13496|13495|534
1677155700000|2023-02-23 12:35:00|13498|13497|13500|13499|13503.5|13502.5|13498|13497|455
1677156000000|2023-02-23 12:40:00|13499.9|13498.9|13500.9|13499.9|13502.2|13501.2|13497.7|13496.7|415
1677156300000|2023-02-23 12:45:00|13500.8|13499.8|13502.9|13501.9|13506.1|13505.1|13500.8|13499.8|478
1677156600000|2023-02-23 12:50:00|13502.8|13501.8|13501.1|13500.1|13504.6|13503.6|13499.1|13498.1|388
1677156900000|2023-02-23 12:55:00|13501.2|13500.2|13499.1|13498.1|13501.2|13500.2|13496.8|13495.8|518
1677157200000|2023-02-23 13:00:00|13499.2|13498.2|13504.5|13503.5|13506|13505|13496.8|13495.8|747
1677157500000|2023-02-23 13:05:00|13504.6|13503.6|13503|13502|13506|13505|13502.8|13501.8|486
1677157800000|2023-02-23 13:10:00|13502.9|13501.9|13500.2|13499.2|13504.6|13503.6|13499.8|13498.8|449
1677158100000|2023-02-23 13:15:00|13500|13499|13495.1|13494.1|13507.1|13506.1|13493.5|13492.5|811
1677158400000|2023-02-23 13:20:00|13495.2|13494.2|13496.6|13495.6|13500.1|13499.1|13493|13492|745
1677158700000|2023-02-23 13:25:00|13496.5|13495.5|13504.5|13500.2|13504.5|13502|13495.3|13494.3|397
1677159000000|2023-02-23 13:30:00|13505.3|13500.1|13521.8|13520.8|13537|13536|13496.9|13490.9|1970
1677159300000|2023-02-23 13:35:00|13521.7|13520.7|13527.1|13526.1|13531|13530|13513.7|13512.7|1575
1677159600000|2023-02-23 13:40:00|13527.2|13526.2|13526.5|13525.5|13534.8|13533.8|13523.7|13522.7|1316
1677159900000|2023-02-23 13:45:00|13526.6|13525.6|13533.1|13532.1|13534.4|13533.4|13523.8|13522.8|994
1677160200000|2023-02-23 13:50:00|13533.2|13532.2|13526.1|13525.1|13537.1|13536.1|13523|13522|825
1677160500000|2023-02-23 13:55:00|13526.6|13525.6|13527.9|13526.9|13531|13530|13521.7|13520.7|1052
1677160800000|2023-02-23 14:00:00|13527.8|13526.8|13523.4|13522.4|13531.1|13530.1|13522.5|13521.5|1116
1677161100000|2023-02-23 14:05:00|13523.3|13522.3|13520.5|13519.5|13525.9|13524.9|13517.7|13516.7|875
1677161400000|2023-02-23 14:10:00|13520.4|13519.4|13520.1|13519.1|13524.2|13523.2|13516|13515|846
1677161700000|2023-02-23 14:15:00|13520.2|13519.2|13511.9|13510.9|13520.8|13519.8|13511.3|13510.3|845
1677162000000|2023-02-23 14:20:00|13512|13511|13515.8|13514.8|13516|13515|13505.3|13504.3|977
1677162300000|2023-02-23 14:25:00|13515.5|13514.5|13511.3|13510.3|13515.8|13514.8|13508.9|13507.9|889
1677162600000|2023-02-23 14:30:00|13510.5|13509.5|13513.7|13512.7|13514.1|13513.1|13507.8|13506.8|1252
1677162900000|2023-02-23 14:35:00|13513.5|13512.5|13517.9|13516.9|13519.3|13518.3|13511.7|13510.7|1100
1677163200000|2023-02-23 14:40:00|13518|13517|13514|13513|13518|13517|13512.5|13511.5|1006
1677163500000|2023-02-23 14:45:00|13514.1|13513.1|13489|13488|13515.3|13514.3|13486.7|13485.7|1300
1677163800000|2023-02-23 14:50:00|13488.8|13487.8|13491.5|13490.5|13493.5|13492.5|13485.3|13484.3|1330
1677164100000|2023-02-23 14:55:00|13491.6|13490.6|13488.4|13487.4|13495.1|13494.1|13487.3|13486.3|984
1677164400000|2023-02-23 15:00:00|13488.3|13487.3|13494.3|13493.3|13495.7|13494.7|13484.2|13483.2|953
1677164700000|2023-02-23 15:05:00|13494.2|13493.2|13484.6|13483.6|13494.7|13493.7|13483.7|13482.7|985
1677165000000|2023-02-23 15:10:00|13484.4|13483.4|13479.6|13478.6|13488|13487|13477.6|13476.6|881
1677165300000|2023-02-23 15:15:00|13479.5|13478.5|13472.2|13471.2|13479.8|13478.8|13466.6|13465.6|947
1677165600000|2023-02-23 15:20:00|13472.1|13471.1|13472.6|13471.6|13475.9|13474.9|13465.1|13464.1|983
1677165900000|2023-02-23 15:25:00|13473|13472|13475.4|13474.4|13480.3|13479.3|13470.1|13469.1|907
1677166200000|2023-02-23 15:30:00|13475.8|13474.8|13480.9|13479.9|13486.3|13485.3|13475.5|13474.5|941
1677166500000|2023-02-23 15:35:00|13481.1|13480.1|13479.1|13478.1|13484.7|13483.7|13477.2|13476.2|790
1677166800000|2023-02-23 15:40:00|13479.5|13478.5|13484.3|13483.3|13484.4|13483.4|13478.6|13477.6|871
1677167100000|2023-02-23 15:45:00|13484.2|13483.2|13490.9|13489.9|13491.3|13490.3|13479|13478|864
1677167400000|2023-02-23 15:50:00|13491|13490|13490.3|13489.3|13495.5|13494.5|13489.3|13488.3|736
1677167700000|2023-02-23 15:55:00|13490.2|13489.2|13485.7|13484.7|13490.2|13489.2|13483.7|13482.7|592
1677168000000|2023-02-23 16:00:00|13486.1|13485.1|13481.5|13480.5|13486.7|13485.7|13479.7|13478.7|639
1677168300000|2023-02-23 16:05:00|13481.4|13480.4|13486.6|13485.6|13489.6|13488.6|13481.4|13480.4|679
1677168600000|2023-02-23 16:10:00|13486.4|13485.4|13487.2|13486.2|13492|13491|13485.6|13484.6|568
1677168900000|2023-02-23 16:15:00|13487|13486|13484.2|13483.2|13491.3|13490.3|13482.4|13481.4|520
1677169200000|2023-02-23 16:20:00|13484.1|13483.1|13476.8|13475.8|13485.1|13484.1|13476.8|13475.8|504
1677169500000|2023-02-23 16:25:00|13476.7|13475.7|13479.8|13478.8|13481.6|13480.6|13476.2|13475.2|717
1677169800000|2023-02-23 16:30:00|13479.7|13478.7|13465.7|13464.7|13480|13479|13463.1|13462.1|767
1677170100000|2023-02-23 16:35:00|13466.1|13465.1|13473.3|13472.3|13473.4|13472.4|13464.4|13463.4|617
1677170400000|2023-02-23 16:40:00|13473.2|13472.2|13472.3|13471.3|13476.5|13475.5|13470.3|13469.3|576
1677170700000|2023-02-23 16:45:00|13472.4|13471.4|13477.6|13476.6|13478.5|13477.5|13471.2|13470.2|520
1677171000000|2023-02-23 16:50:00|13477.3|13476.3|13481.2|13480.2|13482.2|13481.2|13474.7|13473.7|389
1677171300000|2023-02-23 16:55:00|13481.4|13480.4|13481.1|13480.1|13484.7|13483.7|13479.4|13478.4|497
1677171600000|2023-02-23 17:00:00|13481.2|13480.2|13478.4|13477.4|13481.6|13480.6|13476.4|13475.4|445
1677171900000|2023-02-23 17:05:00|13478.5|13477.5|13484.1|13483.1|13484.9|13483.9|13475.9|13474.9|371
1677172200000|2023-02-23 17:10:00|13484|13483|13487.4|13486.4|13487.8|13486.8|13483.5|13482.5|484
1677172500000|2023-02-23 17:15:00|13487.5|13486.5|13484.6|13483.6|13488.3|13487.3|13481.5|13480.5|390
1677172800000|2023-02-23 17:20:00|13484.7|13483.7|13483.4|13482.4|13485.6|13484.6|13482.2|13481.2|321
1677173100000|2023-02-23 17:25:00|13483.3|13482.3|13484.8|13483.8|13485.3|13484.3|13478.9|13477.9|391
1677173400000|2023-02-23 17:30:00|13484.9|13483.9|13480.8|13479.8|13485.1|13484.1|13480.4|13479.4|264
1677173700000|2023-02-23 17:35:00|13481.1|13480.1|13481.8|13480.8|13482.1|13481.1|13479.5|13478.5|305
1677174000000|2023-02-23 17:40:00|13481.9|13480.9|13482.2|13481.2|13485.3|13484.3|13479.6|13478.6|368
1677174300000|2023-02-23 17:45:00|13482.3|13481.3|13482.4|13481.4|13484|13483|13478.2|13477.2|437
1677174600000|2023-02-23 17:50:00|13482.5|13481.5|13477.8|13476.8|13483.6|13482.6|13477.6|13476.6|349
1677174900000|2023-02-23 17:55:00|13477.7|13476.7|13481.5|13480.5|13482.8|13481.8|13477|13476|311
1677175200000|2023-02-23 18:00:00|13481.4|13480.4|13480.6|13479.6|13488.1|13487.1|13478.5|13477.5|577
1677175500000|2023-02-23 18:05:00|13480.5|13479.5|13482.2|13481.2|13484.1|13483.1|13480.3|13479.3|424
1677175800000|2023-02-23 18:10:00|13482.5|13481.5|13482|13481|13484.2|13483.2|13481.2|13480.2|412
1677176100000|2023-02-23 18:15:00|13482.1|13481.1|13483|13482|13485.3|13484.3|13482.1|13481.1|365
1677176400000|2023-02-23 18:20:00|13482.9|13481.9|13483.5|13482.5|13484.1|13483.1|13481|13480|311
1677176700000|2023-02-23 18:25:00|13483.6|13482.6|13482.8|13481.8|13485|13484|13482.2|13481.2|281
1677177000000|2023-02-23 18:30:00|13482.9|13481.9|13478.7|13477.7|13483.8|13482.8|13477.3|13476.3|304
1677177300000|2023-02-23 18:35:00|13478.8|13477.8|13478.3|13477.3|13481.2|13480.2|13476.4|13475.4|326
1677177600000|2023-02-23 18:40:00|13478.5|13477.5|13473|13472|13478.7|13477.7|13472.5|13471.5|402
1677177900000|2023-02-23 18:45:00|13472.6|13471.6|13467.9|13466.9|13473.2|13472.2|13467.7|13466.7|426
1677178200000|2023-02-23 18:50:00|13468|13467|13468.7|13467.7|13469.6|13468.6|13465.5|13464.5|562
1677178500000|2023-02-23 18:55:00|13468.5|13467.5|13467.9|13466.9|13468.7|13467.7|13465.7|13464.7|343
1677178800000|2023-02-23 19:00:00|13468|13467|13467.1|13466.1|13470.1|13469.1|13467|13466|434
1677179100000|2023-02-23 19:05:00|13467|13466|13463.3|13462.3|13467.8|13466.8|13461.2|13460.2|365
1677179400000|2023-02-23 19:10:00|13463.4|13462.4|13461.6|13460.6|13465.1|13464.1|13461.2|13460.2|297
1677179700000|2023-02-23 19:15:00|13461.5|13460.5|13456.8|13455.8|13463.1|13462.1|13456.5|13455.5|403
1677180000000|2023-02-23 19:20:00|13457|13456|13456.1|13455.1|13457.8|13456.8|13454.9|13453.9|282
1677180300000|2023-02-23 19:25:00|13456|13455|13455.1|13454.1|13457.7|13456.7|13453.3|13452.3|321
1677180600000|2023-02-23 19:30:00|13455.2|13454.2|13451.9|13450.9|13455.3|13454.3|13449.4|13448.4|392
1677180900000|2023-02-23 19:35:00|13452|13451|13452.2|13451.2|13453.4|13452.4|13450.8|13449.8|330
1677181200000|2023-02-23 19:40:00|13452.3|13451.3|13458|13457|13459.5|13458.5|13452.2|13451.2|379
1677181500000|2023-02-23 19:45:00|13458.5|13457.5|13458.7|13457.7|13459.9|13458.9|13455.7|13454.7|378
1677181800000|2023-02-23 19:50:00|13458.8|13457.8|13461.2|13460.2|13462.3|13461.3|13456.5|13455.5|286
1677182100000|2023-02-23 19:55:00|13461.3|13460.3|13464.4|13463.4|13465.3|13464.3|13461|13460|331
1677182400000|2023-02-23 20:00:00|13464.5|13463.5|13465.7|13464.7|13466.3|13465.3|13462.9|13461.9|300
1677182700000|2023-02-23 20:05:00|13465.9|13464.9|13467.5|13466.5|13468.3|13467.3|13465.1|13464.1|305
1677183000000|2023-02-23 20:10:00|13467.6|13466.6|13468.6|13467.6|13469.3|13468.3|13465.6|13464.6|296
1677183300000|2023-02-23 20:15:00|13468.8|13467.8|13465.1|13464.1|13468.8|13467.8|13465|13464|265
1677183600000|2023-02-23 20:20:00|13465.2|13464.2|13467.7|13466.7|13469.1|13468.1|13464.8|13463.8|251
1677183900000|2023-02-23 20:25:00|13467.8|13466.8|13467.4|13466.4|13468.8|13467.8|13465.3|13464.3|259
1677184200000|2023-02-23 20:30:00|13467|13466|13466.6|13465.6|13468.6|13467.6|13465.9|13464.9|288
1677184500000|2023-02-23 20:35:00|13466.8|13465.8|13465|13464|13468.2|13467.2|13464.6|13463.6|285
1677184800000|2023-02-23 20:40:00|13464.9|13463.9|13463.2|13462.2|13465.8|13464.8|13462.9|13461.9|262
1677185100000|2023-02-23 20:45:00|13463.1|13462.1|13464.5|13463.5|13466|13465|13462.6|13461.6|213
1677185400000|2023-02-23 20:50:00|13464.1|13463.1|13467|13466|13467.3|13466.3|13463.9|13462.9|259
1677185700000|2023-02-23 20:55:00|13467.1|13466.1|13464.7|13463.7|13467.9|13466.9|13464.6|13463.6|203
1677186000000|2023-02-23 21:00:00|13464.8|13463.8|13467.8|13466.8|13467.9|13466.9|13464.6|13463.6|275
1677186300000|2023-02-23 21:05:00|13468.4|13467.4|13469.8|13468.8|13470|13469|13466.7|13465.7|182
1677186600000|2023-02-23 21:10:00|13469.9|13468.9|13473.1|13472.1|13473.3|13472.3|13469.7|13468.7|323
1677186900000|2023-02-23 21:15:00|13472.9|13471.9|13472.1|13471.1|13473.2|13472.2|13471.2|13470.2|118
1677187200000|2023-02-23 21:20:00|13472.2|13471.2|13472.9|13471.9|13473|13472|13472|13471|47
1677187500000|2023-02-23 21:25:00|13472.8|13471.8|13472.9|13471.9|13475|13474|13470.6|13469.6|151
1677187800000|2023-02-23 21:30:00|13473|13472|13470.8|13469.8|13473.6|13472.6|13470.7|13469.7|150
1677188100000|2023-02-23 21:35:00|13470.7|13469.7|13471.6|13470.6|13472.5|13471.5|13470.7|13469.7|58
1677188400000|2023-02-23 21:40:00|13471.7|13470.7|13470.5|13469.5|13471.7|13470.7|13469.8|13468.8|83
1677188700000|2023-02-23 21:45:00|13470.4|13469.4|13471.1|13470.1|13471.5|13470.5|13469.5|13468.5|82
1677189000000|2023-02-23 21:50:00|13471.4|13470.4|13470.3|13469.3|13471.5|13470.5|13470.1|13469.1|117
1677189300000|2023-02-23 21:55:00|13470.2|13469.2|13473.6|13467.8|13473.6|13469.9|13467.8|13464|361
1677189600000|2023-02-23 22:00:00|13473.9|13467.9|13474.4|13468.4|13474.4|13468.4|13472.5|13466.5|48
1677189900000|2023-02-23 22:05:00|13474.3|13468.3|13473.4|13469.3|13474.3|13469.7|13472.4|13467.1|111
1677190200000|2023-02-23 22:10:00|13473.2|13469.2|13471.6|13470.6|13473.3|13470.9|13471.5|13469.2|51
1677190500000|2023-02-23 22:15:00|13471.5|13470.5|13471.3|13470.3|13471.6|13470.6|13471.3|13470.3|29
1677190800000|2023-02-23 22:20:00|13471.2|13470.2|13471.4|13470.4|13472.7|13470.5|13471|13468.9|28
1677191100000|2023-02-23 22:25:00|13471.6|13470.6|13475|13471.2|13477.6|13473.8|13471.6|13470.4|813
1677191400000|2023-02-23 22:30:00|13473.6|13472.6|13473|13472|13475.7|13472.7|13473|13470.3|951
1677191700000|2023-02-23 22:35:00|13473.1|13472.1|13472.5|13471.5|13476.2|13472.4|13472.5|13470.8|155
1677192000000|2023-02-23 22:40:00|13472.6|13471.6|13472.7|13471.7|13474.4|13472|13472.2|13470.2|376
1677192300000|2023-02-23 22:45:00|13473.1|13472.1|13470.9|13469.9|13475.2|13472.2|13470.7|13468.1|937
1677192600000|2023-02-23 22:50:00|13471|13470|13470.7|13464.7|13473.4|13470.6|13470.1|13464.1|388
1677192900000|2023-02-23 22:55:00|13470.6|13464.6|13471.9|13465.9|13473|13467.1|13469.5|13463.9|252
1677193200000|2023-02-23 23:00:00|13472|13466|13463.5|13462.5|13472.4|13466.4|13458.6|13457.5|280
1677193500000|2023-02-23 23:05:00|13463.4|13462.4|13456.8|13455.8|13464|13463|13456.2|13454.4|156
1677193800000|2023-02-23 23:10:00|13456.5|13455.5|13447.6|13446.6|13460.6|13458.1|13446.8|13444|405
1677194100000|2023-02-23 23:15:00|13448.6|13445.7|13440.8|13438.5|13448.6|13446.3|13429.8|13427|960
1677194400000|2023-02-23 23:20:00|13440.7|13439.5|13442.5|13440.5|13443.2|13441.6|13433.4|13431.5|636
1677194700000|2023-02-23 23:25:00|13442.4|13440.4|13446.2|13443.7|13449|13446.7|13441.8|13439.8|374
1677195000000|2023-02-23 23:30:00|13446.6|13443.5|13453.3|13451.2|13464.7|13460.2|13444.4|13441.5|927
1677195300000|2023-02-23 23:35:00|13453.2|13451.3|13453.1|13451.1|13455.7|13454|13451.1|13448.9|611
1677195600000|2023-02-23 23:40:00|13453.3|13452|13455.4|13453.5|13455.7|13454.1|13450.8|13448.9|580
1677195900000|2023-02-23 23:45:00|13455.3|13453.3|13454.9|13453.3|13457|13455.5|13453.3|13452|547
1677196200000|2023-02-23 23:50:00|13455|13453.4|13458.7|13456.6|13459|13457.1|13453.3|13451.7|569
1677196500000|2023-02-23 23:55:00|13458.5|13457.5|13463.5|13461.8|13464.5|13463|13457.3|13455.5|731
1677196800000|2023-02-24 00:00:00|13463.4|13461.9|13455|13453.1|13467.3|13466.3|13452|13450.4|1007
1677197100000|2023-02-24 00:05:00|13455.1|13453.3|13454.3|13452.7|13461.1|13459.4|13453.4|13451.9|1021
1677197400000|2023-02-24 00:10:00|13454.2|13452.6|13450.9|13449.9|13454.3|13452.6|13448.8|13447.1|1026
1677197700000|2023-02-24 00:15:00|13450.8|13449.8|13457.1|13455.4|13457.5|13455.8|13447.9|13446.5|1104
1677198000000|2023-02-24 00:20:00|13456.7|13455.1|13446.8|13445.8|13456.7|13455.3|13445.5|13444.1|1082
1677198300000|2023-02-24 00:25:00|13447.1|13445.6|13457.2|13455.5|13457.3|13456|13446.8|13445.4|830
1677198600000|2023-02-24 00:30:00|13456.8|13455.8|13464.8|13463.8|13480.6|13479.6|13451.1|13450.1|1094
1677198900000|2023-02-24 00:35:00|13464.7|13463.7|13475|13474|13494.7|13489.6|13462.5|13457.6|1656
1677199200000|2023-02-24 00:40:00|13474.9|13473.9|13463.7|13462.7|13477.9|13476.9|13457.7|13456.7|1050
1677199500000|2023-02-24 00:45:00|13463.8|13462.8|13446.1|13445.1|13467.5|13466.5|13444.2|13443.2|1006
1677199800000|2023-02-24 00:50:00|13446|13445|13414.1|13413.1|13446.2|13445.2|13406.3|13405.3|1755
1677200100000|2023-02-24 00:55:00|13420.7|13416.2|13434.7|13433.7|13436.8|13435.8|13414.3|13411.6|1261
1677200400000|2023-02-24 01:00:00|13435.1|13433.2|13439.3|13438.3|13441.8|13440.2|13430.3|13428.6|1540
1677200700000|2023-02-24 01:05:00|13439.4|13438.4|13444.5|13442.7|13456.1|13454.3|13437.7|13436|1746
1677201000000|2023-02-24 01:10:00|13444.6|13442.8|13454.4|13453.4|13454.6|13453.4|13438.5|13436.8|1427
1677201300000|2023-02-24 01:15:00|13454.3|13453.3|13456.9|13455.9|13463.2|13462.2|13452.6|13451.6|887
1677201600000|2023-02-24 01:20:00|13457|13456|13446.4|13445.4|13457.4|13456.4|13436.4|13435.4|1293
1677201900000|2023-02-24 01:25:00|13446.3|13445.3|13463.4|13462.4|13464.6|13463.6|13442.3|13441.3|935
1677202200000|2023-02-24 01:30:00|13463.3|13462.3|13465.2|13464.2|13474.8|13473.8|13461.2|13460.2|1305
1677202500000|2023-02-24 01:35:00|13465.3|13464.3|13480.2|13479.2|13492|13491|13465.2|13464.2|1272
1677202800000|2023-02-24 01:40:00|13479.9|13478.9|13474.5|13473.5|13483.5|13482.5|13471.3|13470.3|949
1677203100000|2023-02-24 01:45:00|13474.9|13473.1|13480.8|13478.9|13484.2|13482.5|13471.9|13470.6|1219
1677203400000|2023-02-24 01:50:00|13480.7|13479|13473|13471|13480.7|13479|13471.7|13469.9|1185
1677203700000|2023-02-24 01:55:00|13472.9|13470.9|13479|13477.3|13479|13477.7|13469.9|13468.6|923
1677204000000|2023-02-24 02:00:00|13478.9|13477.9|13479.7|13477.9|13481.9|13480.3|13474|13472.5|1094
1677204300000|2023-02-24 02:05:00|13479.8|13478|13473.2|13471.1|13483.4|13481.9|13472.9|13471.1|871
1677204600000|2023-02-24 02:10:00|13473.3|13471.2|13474.5|13472.6|13476.3|13474.7|13470.7|13469.7|924
1677204900000|2023-02-24 02:15:00|13474.6|13472.7|13469.6|13467.8|13475.1|13473|13468.4|13466.8|883
1677205200000|2023-02-24 02:20:00|13469.5|13467.3|13459.1|13457|13469.6|13467.4|13458.7|13456.8|673
1677205500000|2023-02-24 02:25:00|13459|13457.1|13467.7|13466|13469.3|13468.1|13458.9|13457|911
1677205800000|2023-02-24 02:30:00|13467.6|13465.4|13467.1|13465.6|13467.7|13466|13460.4|13458.5|801
1677206100000|2023-02-24 02:35:00|13467.2|13465.4|13468.2|13466.4|13468.8|13466.8|13463.4|13461.9|695
1677206400000|2023-02-24 02:40:00|13468.1|13466.3|13465.9|13463.9|13468.3|13467|13461.4|13460.1|934
1677206700000|2023-02-24 02:45:00|13465.8|13463.8|13464.5|13462.9|13471.4|13469.2|13464.1|13462.7|878
1677207000000|2023-02-24 02:50:00|13464.6|13463|13473.9|13472.9|13475.4|13474.1|13464.3|13462.9|820
1677207300000|2023-02-24 02:55:00|13472.9|13471.9|13478.4|13476.7|13480.3|13479|13472.5|13471.1|1323
1677207600000|2023-02-24 03:00:00|13478.3|13476.6|13476|13474.4|13479.5|13477.8|13472.9|13471.7|1033
1677207900000|2023-02-24 03:05:00|13476.3|13474.8|13473.1|13471.3|13476.5|13475.4|13472.5|13470.9|741
1677208200000|2023-02-24 03:10:00|13473|13471.4|13470.6|13469.6|13473.3|13471.8|13469.7|13468.7|560
1677208500000|2023-02-24 03:15:00|13470.7|13469.7|13471.1|13469.5|13471.8|13470.6|13467.4|13466.2|583
1677208800000|2023-02-24 03:20:00|13471.2|13469.6|13466.9|13465.3|13472.5|13471.2|13466.4|13465.1|801
1677209100000|2023-02-24 03:25:00|13467.1|13465.5|13469.9|13468.3|13470|13468.7|13465.8|13464.5|642
1677209400000|2023-02-24 03:30:00|13469.8|13468.2|13465.8|13464.8|13470|13468.6|13462.9|13461.6|506
1677209700000|2023-02-24 03:35:00|13466.1|13464.6|13471.3|13469.7|13471.8|13470.8|13464.8|13463.4|699
1677210000000|2023-02-24 03:40:00|13471|13470|13472.4|13470.8|13472.6|13471.3|13470.3|13469|567
1677210300000|2023-02-24 03:45:00|13472.5|13470.9|13472.5|13470.8|13474.9|13473.5|13471.9|13470.5|540
1677210600000|2023-02-24 03:50:00|13472.2|13470.9|13474.4|13473.4|13475.4|13474.1|13470.6|13469.4|618
1677210900000|2023-02-24 03:55:00|13474.6|13473.6|13473.5|13472|13475.5|13474.2|13471.2|13470|412
1677211200000|2023-02-24 04:00:00|13473.3|13472.3|13471|13470|13473.9|13472.9|13469.1|13468.1|424
1677211500000|2023-02-24 04:05:00|13470.8|13469.8|13467.3|13466.3|13471.1|13470.1|13466|13465|484
1677211800000|2023-02-24 04:10:00|13467.6|13466.6|13468.8|13467.8|13470.4|13469.4|13467.6|13466.6|382
1677212100000|2023-02-24 04:15:00|13468.7|13467.7|13471.2|13470.2|13472.4|13471.4|13467.8|13466.8|347
1677212400000|2023-02-24 04:20:00|13471.3|13470.3|13467.1|13466.1|13472.3|13471.3|13466|13465|355
1677212700000|2023-02-24 04:25:00|13467|13466|13468.9|13467.9|13469|13468|13466.4|13465.4|343
1677213000000|2023-02-24 04:30:00|13469.1|13467.6|13469.7|13468.7|13470.8|13469.5|13468.5|13467.3|392
1677213300000|2023-02-24 04:35:00|13469.9|13468.4|13469.6|13467.9|13469.9|13468.7|13465.8|13464.7|516
1677213600000|2023-02-24 04:40:00|13469.7|13468|13468.1|13466.6|13470.1|13468.8|13466.7|13465.4|489
1677213900000|2023-02-24 04:45:00|13468.2|13466.5|13469.1|13467.5|13469.1|13467.8|13467.2|13465.9|685
1677214200000|2023-02-24 04:50:00|13469|13467.3|13466.8|13465.2|13469|13467.7|13466.3|13465.1|347
1677214500000|2023-02-24 04:55:00|13466.5|13465.5|13466.9|13465.9|13468.3|13467.2|13465.8|13464.7|286
1677214800000|2023-02-24 05:00:00|13467|13466|13471.5|13470.5|13472.5|13471.5|13467|13466|366
1677215100000|2023-02-24 05:05:00|13471.4|13470.4|13472.1|13471.1|13473.2|13472.2|13470.5|13469.5|355
1677215400000|2023-02-24 05:10:00|13472|13471|13475.1|13474.1|13475.4|13474.4|13471.7|13470.7|258
1677215700000|2023-02-24 05:15:00|13475.2|13474.2|13470.1|13469.1|13476.1|13475.1|13470.1|13469.1|352
1677216000000|2023-02-24 05:20:00|13470.2|13469.2|13463.1|13462.1|13470.3|13469.3|13462.4|13461.4|452
1677216300000|2023-02-24 05:25:00|13463.2|13462.2|13466.5|13465.5|13466.9|13465.9|13462.7|13461.7|416
1677216600000|2023-02-24 05:30:00|13466.4|13465.4|13468.8|13467.3|13471.5|13470.5|13464.2|13463.2|680
1677216900000|2023-02-24 05:35:00|13468.7|13467.7|13465.8|13464.8|13469.1|13467.9|13463.8|13462.6|719
1677217200000|2023-02-24 05:40:00|13466.2|13465.2|13462.1|13461.1|13467.1|13465.5|13461|13459.7|512
1677217500000|2023-02-24 05:45:00|13462|13461|13461.1|13460.1|13462.8|13461.8|13460|13459|259
1677217800000|2023-02-24 05:50:00|13461.2|13460.2|13462.1|13461.1|13463.1|13462.1|13460.6|13459.6|346
1677218100000|2023-02-24 05:55:00|13461.8|13460.8|13460.5|13459.5|13463.5|13462.5|13458.3|13457.3|465
1677218400000|2023-02-24 06:00:00|13461.6|13460.6|13453.3|13452.3|13461.6|13460.6|13451.6|13450.6|464
1677218700000|2023-02-24 06:05:00|13453.1|13452.1|13456.5|13455.5|13457|13456|13452.1|13451.1|405
1677219000000|2023-02-24 06:10:00|13456.2|13455.2|13456.8|13455.8|13457.9|13456.9|13455.4|13454.4|387
1677219300000|2023-02-24 06:15:00|13456.7|13455.7|13461.4|13460.4|13461.8|13460.8|13456.7|13455.7|311
1677219600000|2023-02-24 06:20:00|13461.6|13460.6|13462.7|13461.7|13463|13462|13459.1|13458.1|249
1677219900000|2023-02-24 06:25:00|13462.8|13461.8|13461.8|13460.8|13463.7|13462.7|13461.3|13460.3|310
1677220200000|2023-02-24 06:30:00|13461.7|13460.7|13460.8|13459.8|13463|13462|13460.2|13459.2|228
1677220500000|2023-02-24 06:35:00|13460.9|13459.9|13464.8|13463.8|13467.5|13466.5|13460.8|13459.8|315
1677220800000|2023-02-24 06:40:00|13464.9|13463.9|13461.1|13460.1|13465|13464|13460.4|13459.4|408
1677221100000|2023-02-24 06:45:00|13461|13460|13468.5|13467.5|13468.7|13467.7|13460.3|13459.3|347
1677221400000|2023-02-24 06:50:00|13468.6|13467.6|13470.5|13469.5|13472.4|13471.4|13467.3|13466.3|360
1677221700000|2023-02-24 06:55:00|13470.1|13469.1|13469.2|13468.2|13476.5|13475.5|13469.1|13468.1|422
1677222000000|2023-02-24 07:00:00|13469.4|13468.4|13466.8|13465.8|13471.8|13470.8|13466.4|13465.4|603
1677222300000|2023-02-24 07:05:00|13466.9|13465.9|13468.8|13467.8|13471.3|13470.3|13465.7|13464.7|520
1677222600000|2023-02-24 07:10:00|13468.7|13467.7|13472.8|13471.8|13472.9|13471.9|13467.5|13466.5|528
1677222900000|2023-02-24 07:15:00|13472.9|13471.9|13467.2|13466.2|13474|13473|13465.7|13464.7|630
1677223200000|2023-02-24 07:20:00|13467.1|13466.1|13465.1|13464.1|13468.2|13467.2|13463.8|13462.8|518
1677223500000|2023-02-24 07:25:00|13465.6|13464.6|13466|13465|13466.9|13465.9|13461.5|13460.5|554
1677223800000|2023-02-24 07:30:00|13466.1|13465.1|13470.2|13469.2|13472.8|13471.8|13463.1|13462.1|601
1677224100000|2023-02-24 07:35:00|13470.1|13469.1|13474|13473|13475.8|13474.8|13470.1|13469.1|514
1677224400000|2023-02-24 07:40:00|13474.1|13473.1|13478.7|13477.7|13479|13478|13473.1|13472.1|672
1677224700000|2023-02-24 07:45:00|13478.6|13477.6|13479.5|13478.5|13482.1|13481.1|13477.5|13476.5|672
1677225000000|2023-02-24 07:50:00|13480|13479|13478.9|13477.9|13482.1|13481.1|13477.8|13476.8|434
1677225300000|2023-02-24 07:55:00|13479.2|13478.2|13484.4|13483.4|13485.2|13484.2|13479|13478|485
1677225600000|2023-02-24 08:00:00|13484.5|13483.5|13485.2|13484.2|13490.3|13489.3|13484.2|13483.2|917
1677225900000|2023-02-24 08:05:00|13485.3|13484.3|13490.7|13489.7|13493|13492|13485.2|13484.2|856
1677226200000|2023-02-24 08:10:00|13490.6|13489.6|13492.1|13491.1|13495.8|13494.8|13488.2|13487.2|840
1677226500000|2023-02-24 08:15:00|13492.2|13491.2|13487.6|13486.6|13494.1|13493.1|13486.4|13485.4|704
1677226800000|2023-02-24 08:20:00|13488|13487|13493.1|13492.1|13494.3|13493.3|13486.4|13485.4|689
1677227100000|2023-02-24 08:25:00|13493|13492|13490.6|13489.6|13496.7|13495.7|13489.2|13488.2|797
1677227400000|2023-02-24 08:30:00|13490.3|13489.3|13489.2|13488.2|13492|13491|13486.4|13485.4|600
1677227700000|2023-02-24 08:35:00|13489.3|13488.3|13490.2|13489.2|13493.1|13492.1|13489.3|13488.3|659
1677228000000|2023-02-24 08:40:00|13490.3|13489.3|13493.2|13492.2|13493.5|13492.5|13486|13485|774
1677228300000|2023-02-24 08:45:00|13493.5|13492.5|13498.3|13497.3|13500.8|13499.8|13492.8|13491.8|747
1677228600000|2023-02-24 08:50:00|13497.9|13496.9|13506.5|13505.5|13509.4|13508.4|13497.9|13496.9|807
1677228900000|2023-02-24 08:55:00|13506.6|13505.6|13507.6|13506.6|13507.9|13506.9|13504.6|13503.6|551
1677229200000|2023-02-24 09:00:00|13507.7|13506.7|13512.9|13511.9|13517.6|13516.6|13505.4|13504.4|792
1677229500000|2023-02-24 09:05:00|13512.8|13511.8|13515.8|13514.8|13517.5|13516.5|13511|13510|568
1677229800000|2023-02-24 09:10:00|13515.9|13514.9|13516.9|13515.9|13518.6|13517.6|13510.8|13509.8|701
1677230100000|2023-02-24 09:15:00|13516.8|13515.8|13516.5|13515.5|13519.1|13518.1|13515.3|13514.3|609
1677230400000|2023-02-24 09:20:00|13516.6|13515.6|13515.5|13514.5|13521.4|13520.4|13515.1|13514.1|731
1677230700000|2023-02-24 09:25:00|13515.6|13514.6|13517.5|13516.5|13519.9|13518.9|13515.3|13514.3|561
1677231000000|2023-02-24 09:30:00|13517.6|13516.6|13521.1|13520.1|13521.4|13520.4|13516.1|13515.1|442
1677231300000|2023-02-24 09:35:00|13521.2|13520.2|13523.9|13522.9|13526.2|13525.2|13520.9|13519.9|539
1677231600000|2023-02-24 09:40:00|13524.1|13523.1|13516.3|13515.3|13524.8|13523.8|13516.2|13515.2|536
1677231900000|2023-02-24 09:45:00|13516.4|13515.4|13509.8|13508.8|13517.9|13516.9|13509.8|13508.8|601
1677232200000|2023-02-24 09:50:00|13509.9|13508.9|13509.6|13508.6|13512.8|13511.8|13508|13507|456
1677232500000|2023-02-24 09:55:00|13509.5|13508.5|13515|13514|13516.3|13515.3|13509.2|13508.2|507
1677232800000|2023-02-24 10:00:00|13515.2|13514.2|13510.4|13509.4|13515.8|13514.8|13509.3|13508.3|599
1677233100000|2023-02-24 10:05:00|13510.3|13509.3|13513|13512|13513.9|13512.9|13509.2|13508.2|506
1677233400000|2023-02-24 10:10:00|13512.9|13511.9|13513.4|13512.4|13515.8|13514.8|13512|13511|539
1677233700000|2023-02-24 10:15:00|13513.3|13512.3|13513.9|13512.9|13515.2|13514.2|13510.5|13509.5|528
1677234000000|2023-02-24 10:20:00|13514.2|13513.2|13514.1|13513.1|13515.5|13514.5|13513.7|13512.7|363
1677234300000|2023-02-24 10:25:00|13514.2|13513.2|13510.3|13509.3|13514.7|13513.7|13507.9|13506.9|482
1677234600000|2023-02-24 10:30:00|13510.4|13509.4|13514.7|13513.7|13515.1|13514.1|13510.1|13509.1|382
1677234900000|2023-02-24 10:35:00|13514.8|13513.8|13516.1|13515.1|13518.3|13517.3|13514.4|13513.4|470
1677235200000|2023-02-24 10:40:00|13516.3|13515.3|13513|13512|13516.3|13515.3|13512.6|13511.6|280
1677235500000|2023-02-24 10:45:00|13513.1|13512.1|13516.1|13515.1|13516.6|13515.6|13512.3|13511.3|435
1677235800000|2023-02-24 10:50:00|13516|13515|13515.6|13514.6|13518|13517|13514.5|13513.5|498
1677236100000|2023-02-24 10:55:00|13515.7|13514.7|13518|13517|13519.2|13518.2|13515.2|13514.2|381
1677236400000|2023-02-24 11:00:00|13518.1|13517.1|13518|13517|13525.9|13524.9|13517.7|13516.7|506
1677236700000|2023-02-24 11:05:00|13518.1|13517.1|13517.1|13516.1|13519|13518|13516.7|13515.7|397
1677237000000|2023-02-24 11:10:00|13517|13516|13525.8|13524.8|13525.8|13524.8|13514.7|13513.7|387
1677237300000|2023-02-24 11:15:00|13525.7|13524.7|13527.8|13526.8|13528.7|13527.7|13523.1|13522.1|591
1677237600000|2023-02-24 11:20:00|13528.2|13527.2|13529.4|13528.4|13530.1|13529.1|13527.6|13526.6|536
1677237900000|2023-02-24 11:25:00|13529.5|13528.5|13528.5|13527.5|13529.6|13528.6|13525.1|13524.1|393
1677238200000|2023-02-24 11:30:00|13528.8|13527.8|13528.3|13527.3|13532.1|13531.1|13528.1|13527.1|491
1677238500000|2023-02-24 11:35:00|13528.4|13527.4|13534.9|13533.9|13536.4|13535.4|13528.3|13527.3|593
1677238800000|2023-02-24 11:40:00|13535.1|13534.1|13539.5|13538.5|13544.9|13543.9|13535.1|13534.1|803
1677239100000|2023-02-24 11:45:00|13539.4|13538.4|13540.3|13539.3|13543.1|13542.1|13538.7|13537.7|494
1677239400000|2023-02-24 11:50:00|13540.4|13539.4|13543.4|13542.4|13543.9|13542.9|13538.5|13537.5|530
1677239700000|2023-02-24 11:55:00|13543.3|13542.3|13540.7|13539.7|13545.4|13544.4|13540.1|13539.1|402
1677240000000|2023-02-24 12:00:00|13540.8|13539.8|13546.5|13545.5|13546.9|13545.9|13540.8|13539.8|456
1677240300000|2023-02-24 12:05:00|13546.4|13545.4|13548.9|13547.9|13549|13548|13546.4|13545.4|513
1677240600000|2023-02-24 12:10:00|13548.8|13547.8|13549.2|13548.2|13549.5|13548.5|13546.6|13545.6|287
1677240900000|2023-02-24 12:15:00|13549.3|13548.3|13555.3|13554.3|13557.3|13556.3|13547.7|13546.7|424
1677241200000|2023-02-24 12:20:00|13555.4|13554.4|13558.7|13557.7|13562.6|13561.6|13554.1|13553.1|551
1677241500000|2023-02-24 12:25:00|13558.8|13557.8|13558.4|13557.4|13562.3|13561.3|13557.6|13556.6|498
1677241800000|2023-02-24 12:30:00|13558.3|13557.3|13564.1|13563.1|13565.8|13564.8|13558.3|13557.3|720
1677242100000|2023-02-24 12:35:00|13564|13563|13565.3|13564.3|13568.8|13567.8|13562.3|13561.3|540
1677242400000|2023-02-24 12:40:00|13565.2|13564.2|13561.4|13560.4|13566|13565|13557.7|13556.7|567
1677242700000|2023-02-24 12:45:00|13561.3|13560.3|13564.7|13563.7|13567.3|13566.3|13561.2|13560.2|463
1677243000000|2023-02-24 12:50:00|13564.4|13563.4|13566.4|13565.4|13568.9|13567.9|13562.2|13561.2|629
1677243300000|2023-02-24 12:55:00|13566.2|13565.2|13566.7|13565.7|13570|13569|13564.4|13563.4|643
1677243600000|2023-02-24 13:00:00|13566.8|13565.8|13578.4|13577.4|13579|13578|13566.8|13565.8|793
1677243900000|2023-02-24 13:05:00|13578.2|13577.2|13574.8|13573.8|13580.1|13579.1|13572.3|13571.3|737
1677244200000|2023-02-24 13:10:00|13574.7|13573.7|13581.6|13580.6|13585.9|13584.9|13569.8|13568.8|807
1677244500000|2023-02-24 13:15:00|13581.7|13580.7|13581|13580|13585.8|13584.8|13579.7|13578.7|824
1677244800000|2023-02-24 13:20:00|13580.9|13579.9|13582.1|13581.1|13583.9|13582.9|13576.6|13575.6|844
1677245100000|2023-02-24 13:25:00|13582|13581|13578|13573.5|13582.1|13581.1|13573.7|13571.5|795
1677245400000|2023-02-24 13:30:00|13578.5|13573.3|13577.2|13575.7|13602.3|13598.5|13523.8|13519|2485
1677245700000|2023-02-24 13:35:00|13577.3|13576.2|13588|13587|13592.2|13591|13570.7|13569.6|2146
1677246000000|2023-02-24 13:40:00|13588.6|13587.2|13590.8|13589.8|13593.7|13592.7|13584|13582.8|1608
1677246300000|2023-02-24 13:45:00|13590.7|13589.7|13584.5|13583.5|13591.2|13590|13579.4|13578.4|1319
1677246600000|2023-02-24 13:50:00|13584.4|13583.4|13578|13577|13584.4|13583.4|13574.2|13573.2|1247
1677246900000|2023-02-24 13:55:00|13578.1|13577.1|13588.5|13587.5|13590.4|13589.4|13576.5|13575.5|1109
1677247200000|2023-02-24 14:00:00|13588.6|13587.6|13603.7|13602.7|13606.3|13604.9|13588.6|13587.6|1441
1677247500000|2023-02-24 14:05:00|13603.8|13602.8|13608.1|13607.1|13608.2|13607.1|13599.8|13598.8|1253
1677247800000|2023-02-24 14:10:00|13608.3|13606.6|13616.1|13615.1|13618.3|13617.3|13606.1|13605.1|1270
1677248100000|2023-02-24 14:15:00|13616|13615|13628.8|13627.8|13629|13628|13612.1|13611.1|1135
1677248400000|2023-02-24 14:20:00|13628.9|13627.9|13635.6|13634.6|13637.3|13636.3|13625.1|13623.9|1225
1677248700000|2023-02-24 14:25:00|13635.8|13634.8|13634.1|13633.1|13639.4|13638.4|13633.1|13632.1|1092
1677249000000|2023-02-24 14:30:00|13634.4|13633.4|13627.9|13626.9|13647.1|13646.1|13623.8|13622.2|1527
1677249300000|2023-02-24 14:35:00|13627.8|13626.8|13616.3|13615.3|13631|13630|13616.2|13615.2|1212
1677249600000|2023-02-24 14:40:00|13615.4|13614.4|13630|13629|13630.4|13629.4|13613.9|13612.9|1339
1677249900000|2023-02-24 14:45:00|13629.9|13628.9|13630.7|13629.7|13634|13633|13623.6|13622.6|1028
1677250200000|2023-02-24 14:50:00|13630.6|13629.6|13621.5|13620.5|13633.2|13632.2|13620.8|13619.8|1173
1677250500000|2023-02-24 14:55:00|13621.4|13620.4|13621.2|13617.1|13624.1|13621.3|13616.7|13615.7|925
1677250800000|2023-02-24 15:00:00|13622|13616.9|13614.1|13613.1|13634.1|13632.7|13613.2|13611.4|1892
1677251100000|2023-02-24 15:05:00|13614.2|13613.2|13626.6|13625.6|13626.8|13625.8|13613.4|13612.4|1496
1677251400000|2023-02-24 15:10:00|13626.7|13625.7|13629.8|13628.8|13630.7|13629.7|13621.1|13620.1|1308
1677251700000|2023-02-24 15:15:00|13630|13629|13630.2|13628.7|13634.7|13633.7|13626.4|13625.2|1350
1677252000000|2023-02-24 15:20:00|13630|13629|13625.7|13624.7|13632.9|13631.8|13622.7|13621.1|989
1677252300000|2023-02-24 15:25:00|13625.5|13624.5|13622.1|13621.1|13629.4|13628.4|13619.1|13618.1|886
1677252600000|2023-02-24 15:30:00|13622.3|13621.3|13623.1|13622.1|13628.1|13627.1|13616.2|13615.2|874
1677252900000|2023-02-24 15:35:00|13623.2|13622.2|13628.6|13627.6|13630.6|13629.6|13621.6|13620.6|854
1677253200000|2023-02-24 15:40:00|13628.5|13627.5|13622.6|13621.6|13631.1|13630.1|13621.6|13620.6|937
1677253500000|2023-02-24 15:45:00|13622.5|13621.5|13628.5|13627.5|13629.2|13628.2|13618.2|13617|1010
1677253800000|2023-02-24 15:50:00|13628.6|13627.6|13633.4|13632.4|13634.1|13633.2|13627.4|13626.4|935
1677254100000|2023-02-24 15:55:00|13633|13632|13639.7|13638.7|13641.6|13640.6|13630.2|13629.2|969
1677254400000|2023-02-24 16:00:00|13639.2|13638.2|13632|13631|13640.3|13639.6|13627.6|13626.3|1074
1677254700000|2023-02-24 16:05:00|13632.1|13631.1|13630.5|13628.9|13634.8|13633.8|13626.1|13625.1|746
1677255000000|2023-02-24 16:10:00|13630|13629|13631.8|13630.8|13634.7|13633.6|13630|13629|623
1677255300000|2023-02-24 16:15:00|13632|13631|13631.3|13630.3|13632.1|13631.1|13627.8|13626.8|588
1677255600000|2023-02-24 16:20:00|13631|13630|13629|13628|13632.3|13631.5|13627.8|13626.8|528
1677255900000|2023-02-24 16:25:00|13628.6|13627.6|13628.8|13627.8|13632.3|13631.3|13622.6|13621.6|618
1677256200000|2023-02-24 16:30:00|13628.7|13627.7|13624.2|13623.2|13630.3|13629.3|13622.1|13621.1|678
1677256500000|2023-02-24 16:35:00|13624.3|13623.3|13629.8|13628.8|13631.7|13630.7|13622.6|13621.6|645
1677256800000|2023-02-24 16:40:00|13630|13629|13633|13632|13634.5|13633.5|13628.9|13627.9|560
1677257100000|2023-02-24 16:45:00|13633.3|13632.3|13637.3|13636.3|13638.2|13637.2|13632.4|13631.4|617
1677257400000|2023-02-24 16:50:00|13637.4|13636.4|13634.3|13633.3|13638.4|13637.4|13633.9|13632.9|652
1677257700000|2023-02-24 16:55:00|13634.5|13633.5|13638.2|13637.2|13638.9|13638.2|13634|13633|501
1677258000000|2023-02-24 17:00:00|13638|13637|13641.2|13639.7|13644.1|13643.4|13635.9|13634.5|627
1677258300000|2023-02-24 17:05:00|13640.9|13639.9|13633.9|13632.9|13642.1|13640.7|13633.4|13632.4|454
1677258600000|2023-02-24 17:10:00|13634.1|13633.1|13637.3|13636.3|13638.2|13637.1|13633.3|13632.3|386
1677258900000|2023-02-24 17:15:00|13637.4|13636.4|13640.5|13639.5|13640.6|13639.6|13635.9|13634.9|438
1677259200000|2023-02-24 17:20:00|13640.7|13639.7|13639.8|13638.8|13642|13641|13639|13638|467
1677259500000|2023-02-24 17:25:00|13639.9|13639.2|13639.1|13638.1|13641.2|13640.4|13637.9|13636.6|556
1677259800000|2023-02-24 17:30:00|13639.2|13638.2|13639|13638|13642.1|13641.1|13637.9|13636.6|433
1677260100000|2023-02-24 17:35:00|13638.9|13637.9|13639.8|13638.8|13641.5|13640.5|13638|13636.8|400
1677260400000|2023-02-24 17:40:00|13639.9|13638.9|13643.3|13642.3|13644.3|13643.3|13639.4|13638.4|468
1677260700000|2023-02-24 17:45:00|13643.5|13642.5|13647.3|13646.6|13648.1|13647.1|13642.7|13641.7|461
1677261000000|2023-02-24 17:50:00|13647.5|13646.5|13645.6|13644.6|13648|13647|13645|13644|456
1677261300000|2023-02-24 17:55:00|13646|13645.3|13645.8|13644.8|13648.4|13647.5|13645.4|13644.4|347
1677261600000|2023-02-24 18:00:00|13645.9|13644.9|13647.1|13646.1|13647.1|13646.1|13642.1|13641|465
1677261900000|2023-02-24 18:05:00|13647.2|13646.2|13649.1|13648.1|13649.6|13648.4|13645.7|13644.4|483
1677262200000|2023-02-24 18:10:00|13649.2|13648.2|13649|13648|13650.7|13649.6|13648.9|13647.9|290
1677262500000|2023-02-24 18:15:00|13648.9|13647.9|13649.6|13648.6|13650.3|13649.2|13647.6|13646.7|337
1677262800000|2023-02-24 18:20:00|13649.7|13648.7|13642.8|13641.8|13652.1|13651.1|13640.2|13639.2|565
1677263100000|2023-02-24 18:25:00|13642.7|13641.7|13637.4|13636.4|13643|13642|13635.3|13634.2|451
1677263400000|2023-02-24 18:30:00|13637.5|13636.5|13641.8|13640.8|13643.5|13642.5|13637.5|13636.5|431
1677263700000|2023-02-24 18:35:00|13641.9|13640.9|13645.1|13644.1|13646.3|13645.3|13641.2|13640.2|435
1677264000000|2023-02-24 18:40:00|13645|13644|13650.7|13649.7|13652.1|13651.1|13644.6|13643.6|469
1677264300000|2023-02-24 18:45:00|13650.6|13649.6|13649.2|13648.2|13652.5|13651.2|13648.3|13646.9|423
1677264600000|2023-02-24 18:50:00|13649.3|13648.3|13648.4|13647.4|13651.6|13650.6|13648.2|13647|299
1677264900000|2023-02-24 18:55:00|13648.3|13647.3|13648.1|13647.1|13649.4|13648.3|13647.1|13646|257
1677265200000|2023-02-24 19:00:00|13648.2|13647.2|13649.4|13647.9|13649.7|13648.7|13647.1|13646.1|316
1677265500000|2023-02-24 19:05:00|13649.1|13648.1|13644.8|13643.8|13649.3|13648.3|13643.2|13642.2|423
1677265800000|2023-02-24 19:10:00|13644.7|13643.7|13649.3|13648.3|13649.7|13648.7|13644.5|13643.5|394
1677266100000|2023-02-24 19:15:00|13649.5|13648.5|13646.8|13645.8|13649.7|13648.7|13646.8|13645.8|305
1677266400000|2023-02-24 19:20:00|13646.9|13645.9|13648.1|13647.1|13650.5|13649.8|13645.6|13644.4|484
1677266700000|2023-02-24 19:25:00|13648.3|13647.3|13644|13643|13648.6|13647.6|13643.8|13642.6|387
1677267000000|2023-02-24 19:30:00|13643.9|13642.9|13643.9|13642.9|13645.6|13644.6|13642.7|13641.8|544
1677267300000|2023-02-24 19:35:00|13644|13643|13643.8|13642.8|13645.3|13644.3|13640.3|13639.3|362
1677267600000|2023-02-24 19:40:00|13644|13643|13643.7|13642.7|13645.1|13644.1|13643.1|13642.1|339
1677267900000|2023-02-24 19:45:00|13643.8|13642.8|13641.2|13640.2|13644.8|13643.9|13639.1|13638.2|395
1677268200000|2023-02-24 19:50:00|13641.1|13640.1|13643|13642.3|13643.5|13642.6|13639.7|13638.7|488
1677268500000|2023-02-24 19:55:00|13643.2|13642.5|13643.9|13642.9|13644|13643.1|13641.1|13640.1|462
1677268800000|2023-02-24 20:00:00|13644|13643|13641|13640|13644|13643|13637.8|13637|490
1677269100000|2023-02-24 20:05:00|13640.9|13639.9|13640.4|13639.4|13640.9|13639.9|13636.9|13635.9|335
1677269400000|2023-02-24 20:10:00|13640.3|13639.3|13638.4|13637.4|13640.9|13639.9|13637.6|13636.7|310
1677269700000|2023-02-24 20:15:00|13638.7|13637.7|13640.2|13639.2|13640.4|13639.3|13637.8|13636.9|327
1677270000000|2023-02-24 20:20:00|13640.1|13639.1|13639.4|13638.4|13641.3|13640.3|13638.9|13637.9|254
1677270300000|2023-02-24 20:25:00|13639.5|13638.5|13639.4|13638.4|13640.2|13639.2|13636.6|13635.5|332
1677270600000|2023-02-24 20:30:00|13639.3|13638.3|13641.9|13640.9|13642.1|13641.1|13638.1|13637.4|290
1677270900000|2023-02-24 20:35:00|13642|13641|13641|13640|13644.9|13643.9|13640.4|13639.2|284
1677271200000|2023-02-24 20:40:00|13641.1|13640.1|13638|13637|13642.2|13641.2|13638|13636.9|310
1677271500000|2023-02-24 20:45:00|13638.1|13637.1|13641.4|13640.4|13641.7|13640.8|13637|13636.3|312
1677271800000|2023-02-24 20:50:00|13641.5|13640.5|13639.9|13638.9|13642.9|13642|13639.9|13638.9|380
1677272100000|2023-02-24 20:55:00|13639.8|13638.8|13642|13641.3|13642.5|13641.5|13638.9|13637.9|353
1677272400000|2023-02-24 21:00:00|13642.9|13641.2|13641.1|13640.1|13643.4|13642.1|13640.3|13638.8|366
1677272700000|2023-02-24 21:05:00|13641.2|13640.2|13642.9|13641.9|13643.2|13642.2|13641.1|13640|162
1677273000000|2023-02-24 21:10:00|13642.8|13641.8|13643|13642|13643.3|13642.3|13642.4|13641.4|98
1677273300000|2023-02-24 21:15:00|13642.9|13641.9|13642.9|13641.9|13643.1|13642.1|13641.8|13640.8|94
1677273600000|2023-02-24 21:20:00|13642.8|13641.8|13642.5|13641.5|13643.3|13642.3|13640.5|13639.5|201
1677273900000|2023-02-24 21:25:00|13642.4|13641.4|13644.4|13643.4|13644.6|13643.6|13642.3|13641.3|150
1677274200000|2023-02-24 21:30:00|13644.6|13643.6|13647.2|13646.2|13647.3|13646.3|13644.3|13643.3|211
1677274500000|2023-02-24 21:35:00|13647.3|13646.3|13645.9|13644.9|13647.8|13646.8|13645.7|13644.7|131
1677274800000|2023-02-24 21:40:00|13645.8|13644.8|13647.6|13646.6|13647.9|13646.9|13645.8|13644.8|101
1677275100000|2023-02-24 21:45:00|13647.7|13646.7|13647.6|13646.6|13647.9|13646.9|13646.6|13645.6|115
1677275400000|2023-02-24 21:50:00|13647.5|13646.5|13649.6|13648.6|13651.5|13648.8|13646.6|13645.2|212
1677275700000|2023-02-24 21:55:00|13649.7|13648.7|13650|13649|13654.5|13650.4|13648.7|13645.4|299
1677445200000|2023-02-26 21:00:00|13636.6|13630.3|13636.6|13630.3|13636.6|13630.3|13636.6|13630.3|1
1677446100000|2023-02-26 21:15:00|13633.3|13631.3|13637.1|13631.6|13638.9|13632.1|13633.3|13629.9|13
1677446400000|2023-02-26 21:20:00|13637.3|13631.4|13638.2|13632|13639.5|13632|13637|13627.5|8
1677446700000|2023-02-26 21:25:00|13639.1|13631.9|13638.3|13632.2|13640.1|13632.2|13638.2|13628.1|6
1677447000000|2023-02-26 21:30:00|13640.5|13628.5|13638.3|13632.2|13640.5|13632.2|13638.3|13628.5|2
1677447300000|2023-02-26 21:35:00|13638.1|13631.7|13641.2|13632.6|13641.2|13632.6|13638.1|13631.7|6
1677447600000|2023-02-26 21:40:00|13644.6|13637|13657.4|13645.4|13657.5|13645.5|13644.2|13636.7|12
1677447900000|2023-02-26 21:45:00|13653.6|13641.6|13650.3|13640.5|13653.9|13641.9|13650.1|13640.2|4
1677448200000|2023-02-26 21:50:00|13649.9|13639.9|13650.7|13641|13653.9|13641.9|13649.9|13639.9|9
1677448500000|2023-02-26 21:55:00|13650|13640.6|13647.6|13640.9|13650.6|13642|13647.3|13637.8|11
1677448800000|2023-02-26 22:00:00|13648|13642.3|13653.9|13647.7|13655|13647.7|13646.2|13641.5|29
1677449100000|2023-02-26 22:05:00|13654|13647.4|13651.3|13647.3|13654.6|13648.7|13651|13642.5|36
1677449400000|2023-02-26 22:10:00|13652.6|13647.6|13647.6|13641|13654.6|13647.8|13646.5|13638.7|91
1677449700000|2023-02-26 22:15:00|13647.4|13640.9|13647.1|13642.6|13647.5|13642.9|13646.2|13639.7|62
1677450000000|2023-02-26 22:20:00|13647|13641.1|13647.2|13641.3|13650|13645.2|13645.5|13641.1|69
1677450300000|2023-02-26 22:25:00|13646.7|13640.7|13640.7|13634.7|13647|13642.4|13640.2|13634.2|81
1677450600000|2023-02-26 22:30:00|13640.8|13634.8|13644.8|13641.1|13645.7|13641.2|13640.2|13634.2|94
1677450900000|2023-02-26 22:35:00|13644.6|13640.4|13644.4|13641.3|13645.5|13641.3|13641.8|13635.8|74
1677451200000|2023-02-26 22:40:00|13643.9|13641.1|13640.6|13635.4|13645.2|13641.3|13639.2|13633.2|137
1677451500000|2023-02-26 22:45:00|13640.4|13635.5|13640.3|13636.5|13641.3|13637|13640.2|13635|64
1677451800000|2023-02-26 22:50:00|13640.5|13637.1|13640.3|13636.5|13640.9|13637.4|13639.3|13635.4|60
1677452100000|2023-02-26 22:55:00|13640.5|13636.8|13639.8|13635|13640.8|13637|13638.7|13634.3|54
1677452400000|2023-02-26 23:00:00|13640|13635.1|13638.3|13635.7|13640.5|13637.8|13635.9|13633.5|281
1677452700000|2023-02-26 23:05:00|13638.6|13636.4|13637.5|13635.3|13640.5|13638.2|13636.2|13634.2|207
1677453000000|2023-02-26 23:10:00|13637.6|13635.4|13631.8|13629.8|13637.7|13635.4|13631.7|13629.7|243
1677453300000|2023-02-26 23:15:00|13631.1|13629.7|13630|13628|13636.1|13634|13629.8|13627.9|419
1677453600000|2023-02-26 23:20:00|13629.9|13627.9|13629.8|13627.9|13632.3|13630.2|13628.5|13626.7|409
1677453900000|2023-02-26 23:25:00|13629.9|13628.5|13631.3|13629.3|13633.3|13631.5|13629.9|13628.5|490
1677454200000|2023-02-26 23:30:00|13631.2|13629.2|13628.8|13626.7|13631.4|13629.4|13627.1|13625.4|500
1677454500000|2023-02-26 23:35:00|13628.9|13626.6|13627.4|13625.8|13630|13628.1|13624.8|13623.3|451
1677454800000|2023-02-26 23:40:00|13627.5|13625.7|13627.1|13625.2|13628.8|13627.2|13627|13625.2|391
1677455100000|2023-02-26 23:45:00|13627.5|13626|13630.2|13628.5|13630.5|13629.3|13627|13625.6|359
1677455400000|2023-02-26 23:50:00|13630.1|13628.6|13638.1|13637.1|13639.1|13637.8|13627.6|13626.3|573
1677455700000|2023-02-26 23:55:00|13638.3|13637.3|13643.9|13642|13645.1|13643.4|13638.1|13636.2|877
1677456000000|2023-02-27 00:00:00|13643.8|13641.8|13639.6|13638.6|13657.2|13654.3|13637.6|13636.3|1597
1677456300000|2023-02-27 00:05:00|13639.2|13638.2|13634.4|13633.4|13645.2|13643.9|13634.2|13632.7|1098
1677456600000|2023-02-27 00:10:00|13635.7|13634.7|13630.7|13629.1|13636.8|13635.3|13628.8|13627.5|1155
1677456900000|2023-02-27 00:15:00|13630.8|13629.2|13635.4|13633.7|13635.6|13634.1|13628.5|13627.1|877
1677457200000|2023-02-27 00:20:00|13636.2|13633.8|13630.5|13628.8|13636.4|13634.8|13627.7|13626.4|710
1677457500000|2023-02-27 00:25:00|13631|13628.7|13623.9|13622|13631.2|13629.5|13622.8|13621.5|767
1677457800000|2023-02-27 00:30:00|13623.1|13621.9|13626.3|13624.4|13626.4|13624.9|13620.8|13619.7|986
1677458100000|2023-02-27 00:35:00|13626.4|13624.5|13621.7|13619.9|13627.2|13625.8|13620.5|13619.5|575
1677458400000|2023-02-27 00:40:00|13620.9|13619.8|13629.1|13627.5|13630.2|13629.1|13619.1|13617.7|768
1677458700000|2023-02-27 00:45:00|13629|13627.4|13633.8|13632|13634.2|13632.9|13628.5|13627.2|538
1677459000000|2023-02-27 00:50:00|13633.7|13632.2|13621.6|13619.9|13635.4|13634.1|13617.6|13615.9|1081
1677459300000|2023-02-27 00:55:00|13623|13621.1|13628.1|13626.4|13631.7|13630.2|13616.8|13614.9|1231
1677459600000|2023-02-27 01:00:00|13628.2|13626.6|13627.2|13625.4|13631.5|13629.6|13625.8|13623.9|957
1677459900000|2023-02-27 01:05:00|13627.1|13625.3|13628.1|13626.6|13629.5|13628|13623.7|13622.3|734
1677460200000|2023-02-27 01:10:00|13627.7|13626.7|13625.1|13623.6|13628.3|13627|13623.9|13622.7|579
1677460500000|2023-02-27 01:15:00|13624.3|13623.3|13616.5|13615.5|13625.4|13624.1|13616.4|13615.1|721
1677460800000|2023-02-27 01:20:00|13616.7|13615.2|13622.9|13621.3|13624.7|13623.3|13614|13612.9|795
1677461100000|2023-02-27 01:25:00|13623|13621.2|13621.3|13620.3|13626.3|13625|13619.3|13618|893
1677461400000|2023-02-27 01:30:00|13621.2|13620.2|13619|13618|13625.3|13624.1|13619|13617.8|708
1677461700000|2023-02-27 01:35:00|13618.9|13617.9|13615.9|13614.9|13619.8|13618.5|13614.5|13613.3|792
1677462000000|2023-02-27 01:40:00|13616.2|13614.6|13615|13614|13621.7|13620.3|13614.4|13613.2|736
1677462300000|2023-02-27 01:45:00|13615.3|13613.8|13616|13614.5|13618.2|13616.9|13609.5|13608.5|964
1677462600000|2023-02-27 01:50:00|13616.1|13614.4|13616.2|13615.2|13618.5|13617.3|13613.6|13612.6|670
1677462900000|2023-02-27 01:55:00|13616.3|13614.8|13614|13613|13618.1|13617.1|13613.8|13612.5|800
1677463200000|2023-02-27 02:00:00|13616.6|13615.6|13611.4|13609.9|13616.6|13615.6|13607.2|13606|746
1677463500000|2023-02-27 02:05:00|13611.6|13610.6|13617.9|13616.9|13620.4|13619.4|13611.6|13610.4|612
1677463800000|2023-02-27 02:10:00|13617.8|13616.8|13621|13620|13624.7|13623.2|13617.7|13616.7|685
1677464100000|2023-02-27 02:15:00|13620.9|13619.9|13615.2|13613.7|13621.7|13620.5|13614.8|13613.5|554
1677464400000|2023-02-27 02:20:00|13615.8|13614.2|13615.2|13613.5|13616.2|13615.1|13613.8|13612.5|509
1677464700000|2023-02-27 02:25:00|13616.1|13613.6|13608.7|13607.1|13617.3|13616.1|13608.1|13607|390
1677465000000|2023-02-27 02:30:00|13609|13607.2|13603.4|13602.4|13611.4|13610.3|13603.3|13602.3|564
1677465300000|2023-02-27 02:35:00|13603.3|13602.3|13601.5|13600.5|13605.5|13604.5|13601.1|13599.9|582
1677465600000|2023-02-27 02:40:00|13601.6|13600.6|13609.1|13607.3|13609.6|13608.3|13601|13599.9|717
1677465900000|2023-02-27 02:45:00|13609|13607.2|13613.7|13612.7|13614.6|13613.4|13608.9|13607.1|648
1677466200000|2023-02-27 02:50:00|13613.8|13612.8|13615.8|13614.8|13617|13615.9|13611.4|13609.9|615
1677466500000|2023-02-27 02:55:00|13615.7|13614.7|13620.3|13618.7|13620.7|13619.4|13614.8|13613.6|748
1677466800000|2023-02-27 03:00:00|13619.9|13618.3|13614.2|13612.4|13619.9|13618.6|13613|13611.7|795
1677467100000|2023-02-27 03:05:00|13614.1|13612.5|13614.4|13612.9|13615.9|13614.6|13612|13610.8|726
1677467400000|2023-02-27 03:10:00|13614.6|13612.8|13614.6|13613.6|13616.7|13615.4|13613.6|13611.9|630
1677467700000|2023-02-27 03:15:00|13614.5|13613.5|13621.3|13619.8|13621.4|13620.1|13614.1|13612.8|515
1677468000000|2023-02-27 03:20:00|13621.4|13619.7|13623.2|13621.6|13624.2|13623|13620.6|13619.3|498
1677468300000|2023-02-27 03:25:00|13622.9|13621.9|13625|13624|13626.5|13625.5|13622.4|13621.1|615
1677468600000|2023-02-27 03:30:00|13625.5|13624.5|13630.9|13629.3|13632.3|13631.2|13623.9|13622.9|617
1677468900000|2023-02-27 03:35:00|13631|13629.2|13642.1|13641.1|13642.6|13641.1|13630.1|13628.5|589
1677469200000|2023-02-27 03:40:00|13642.4|13640.9|13641.6|13640.6|13645.3|13644.3|13640.5|13639.5|849
1677469500000|2023-02-27 03:45:00|13641.7|13640.7|13637.1|13635.4|13642.4|13641|13635.9|13634.5|618
1677469800000|2023-02-27 03:50:00|13637.2|13635.3|13638|13636.4|13639|13637.9|13635.6|13634.4|307
1677470100000|2023-02-27 03:55:00|13637.9|13636.9|13636.2|13635.2|13638.8|13637.6|13631.3|13630.1|520
1677470400000|2023-02-27 04:00:00|13636.5|13635|13632.9|13631.9|13636.6|13635.1|13632|13630.6|367
1677470700000|2023-02-27 04:05:00|13633|13632|13629.5|13628.5|13633.3|13632.1|13629.2|13628|210
1677471000000|2023-02-27 04:10:00|13629.4|13628.4|13632.5|13631.5|13633.6|13632.2|13627|13625.8|419
1677471300000|2023-02-27 04:15:00|13632.6|13631.6|13630.2|13629.2|13633.4|13632.2|13629.2|13628.1|341
1677471600000|2023-02-27 04:20:00|13630.3|13629.3|13628.1|13626.5|13631.4|13630.4|13626.2|13624.8|214
1677471900000|2023-02-27 04:25:00|13628.2|13626.4|13628.4|13626.8|13629.5|13628.2|13626.1|13624.9|427
1677472200000|2023-02-27 04:30:00|13627.7|13626.7|13626.6|13625.1|13628.1|13626.7|13625.5|13624.1|482
1677472500000|2023-02-27 04:35:00|13626.3|13625.3|13625|13624|13629.1|13627.8|13624.6|13623.3|427
1677472800000|2023-02-27 04:40:00|13624.9|13623.9|13631.1|13629.6|13631.4|13630.2|13624.8|13623.4|458
1677473100000|2023-02-27 04:45:00|13631.3|13630.1|13635.1|13633.6|13636.2|13634.7|13630.5|13629.1|468
1677473400000|2023-02-27 04:50:00|13634.4|13633.4|13632.5|13631.5|13635.2|13633.9|13632.1|13630.8|372
1677473700000|2023-02-27 04:55:00|13632.8|13631.2|13631.7|13630.2|13632.8|13631.5|13630.5|13629.2|388
1677474000000|2023-02-27 05:00:00|13631.6|13630.6|13636.3|13635.3|13637.6|13636.6|13624.6|13622.5|536
1677474300000|2023-02-27 05:05:00|13636.2|13635.2|13631.5|13630.5|13636.4|13635.3|13629.9|13628.7|404
1677474600000|2023-02-27 05:10:00|13631.4|13630.4|13634.6|13633|13635.3|13633.9|13631.2|13629.9|412
1677474900000|2023-02-27 05:15:00|13634.3|13632.7|13632.2|13631.2|13635.6|13634.4|13631.7|13630.5|368
1677475200000|2023-02-27 05:20:00|13632.5|13630.9|13637.1|13635.5|13637.2|13636|13632.1|13630.9|534
1677475500000|2023-02-27 05:25:00|13636.9|13635.9|13637.7|13636.7|13638.5|13637.1|13634|13632.6|789
1677475800000|2023-02-27 05:30:00|13637.8|13636.8|13635.7|13633.9|13637.9|13636.8|13631.3|13630.3|657
1677476100000|2023-02-27 05:35:00|13635.5|13634.5|13631.6|13630.1|13635.9|13634.5|13630.8|13629.3|515
1677476400000|2023-02-27 05:40:00|13631.7|13630|13631.3|13630.3|13631.7|13630.5|13629.2|13628.2|298
1677476700000|2023-02-27 05:45:00|13631.2|13630.2|13635|13634|13635.1|13634.1|13631.1|13630.1|314
1677477000000|2023-02-27 05:50:00|13635.1|13634.1|13634.9|13633|13638.4|13637.1|13632.4|13631.1|398
1677477300000|2023-02-27 05:55:00|13634.8|13633.1|13635.8|13634.8|13637.3|13636.1|13633.9|13632.9|267
1677477600000|2023-02-27 06:00:00|13635|13634|13629.2|13628.2|13637.8|13636.6|13629.1|13627.8|729
1677477900000|2023-02-27 06:05:00|13629.8|13628.1|13630.9|13629.4|13631.5|13630.3|13627.9|13626.9|592
1677478200000|2023-02-27 06:10:00|13630.8|13629.3|13627.8|13626|13630.8|13629.7|13622|13620.8|701
1677478500000|2023-02-27 06:15:00|13628.1|13627.1|13633.4|13632.4|13633.7|13632.4|13628|13626.7|713
1677478800000|2023-02-27 06:20:00|13633.3|13632.3|13628.3|13626.7|13633.9|13632.6|13626|13624.7|606
1677479100000|2023-02-27 06:25:00|13628|13627|13635.9|13634.9|13635.9|13634.9|13626.1|13625.1|648
1677479400000|2023-02-27 06:30:00|13636.7|13635.7|13630.9|13629.9|13636.8|13635.8|13630.4|13629.1|689
1677479700000|2023-02-27 06:35:00|13630.8|13629.8|13636.1|13634.5|13636.3|13635.3|13630.6|13629.3|564
1677480000000|2023-02-27 06:40:00|13636.2|13635.1|13642.4|13641.4|13643.6|13642.3|13636|13635|894
1677480300000|2023-02-27 06:45:00|13642.6|13641.6|13642.4|13641.4|13643|13641.9|13638.5|13637.5|657
1677480600000|2023-02-27 06:50:00|13642.3|13641.3|13640|13639|13644.6|13643.6|13639.9|13638.7|635
1677480900000|2023-02-27 06:55:00|13640.1|13639.1|13637.9|13636.3|13640.4|13639.2|13634.7|13633.5|741
1677481200000|2023-02-27 07:00:00|13638.1|13636.4|13631.7|13630.7|13640.9|13639.5|13631.6|13630.6|798
1677481500000|2023-02-27 07:05:00|13631.6|13630.6|13627.5|13625.9|13636.2|13634.9|13625.8|13624.6|701
1677481800000|2023-02-27 07:10:00|13627.6|13626|13628|13626.5|13631.1|13629.8|13627.1|13626|625
1677482100000|2023-02-27 07:15:00|13627.7|13626.7|13629|13628|13631.3|13630.3|13625.9|13624.7|790
1677482400000|2023-02-27 07:20:00|13628.9|13627.9|13630.8|13629.8|13631.8|13630.7|13620.6|13619.6|760
1677482700000|2023-02-27 07:25:00|13630.7|13629.7|13617.8|13616.8|13631.6|13630.4|13617.7|13616.4|928
1677483000000|2023-02-27 07:30:00|13618.1|13616.5|13626.1|13624.6|13626.3|13624.9|13616.3|13615.1|830
1677483300000|2023-02-27 07:35:00|13626|13625|13627.4|13625.8|13629.2|13627.9|13623.5|13622.1|759
1677483600000|2023-02-27 07:40:00|13627.3|13625.6|13622.4|13620.9|13629.1|13627.7|13621.9|13620.6|756
1677483900000|2023-02-27 07:45:00|13622.2|13621.2|13618.3|13617.3|13622.7|13621.2|13615.5|13614.5|721
1677484200000|2023-02-27 07:50:00|13618.2|13617.2|13616.1|13615.1|13620.3|13619.3|13612.8|13611.7|741
1677484500000|2023-02-27 07:55:00|13616.2|13615.2|13619.5|13618.5|13622.7|13621.5|13615.6|13614.4|751
1677484800000|2023-02-27 08:00:00|13618.6|13617.6|13608.2|13606.6|13620.5|13619.5|13601.6|13600.6|1235
1677485100000|2023-02-27 08:05:00|13608.3|13606.7|13602.7|13601.7|13614.1|13612.6|13601.7|13600.5|1093
1677485400000|2023-02-27 08:10:00|13602.6|13601.6|13609.4|13608.4|13610|13609|13600.7|13599.7|905
1677485700000|2023-02-27 08:15:00|13609.3|13608.3|13614.5|13612.9|13616.8|13615.6|13609.3|13608.1|933
1677486000000|2023-02-27 08:20:00|13615.2|13613.6|13621.4|13620.4|13621.8|13620.8|13614.9|13613.3|900
1677486300000|2023-02-27 08:25:00|13621.3|13620.3|13617.9|13616.9|13622.7|13621.4|13616.8|13615.6|989
1677486600000|2023-02-27 08:30:00|13618|13617|13621.2|13620.2|13624|13623|13616.5|13615.2|754
1677486900000|2023-02-27 08:35:00|13621.3|13620.3|13614.2|13613.2|13621.4|13620.3|13611.1|13610.1|860
1677487200000|2023-02-27 08:40:00|13614.4|13612.9|13611|13609.4|13615.1|13614|13608.5|13607.5|846
1677487500000|2023-02-27 08:45:00|13611.1|13610.1|13619.7|13618.7|13621.6|13620.5|13611.1|13610|760
1677487800000|2023-02-27 08:50:00|13620.2|13619|13619.3|13618.3|13621.6|13620.6|13618.2|13617.2|793
1677488100000|2023-02-27 08:55:00|13619.4|13618.4|13627.9|13626.9|13630.7|13629.5|13615|13614|777
1677488400000|2023-02-27 09:00:00|13628.1|13627.1|13632.3|13631.3|13633.9|13632.9|13627.9|13626.9|827
1677488700000|2023-02-27 09:05:00|13632.4|13631.4|13632.9|13631.3|13635.3|13634.1|13630.1|13628.9|655
1677489000000|2023-02-27 09:10:00|13632.8|13631.5|13630.2|13628.5|13632.9|13631.7|13626.5|13625.2|808
1677489300000|2023-02-27 09:15:00|13630.1|13628.6|13637.3|13636.3|13637.7|13636.7|13629.8|13628.6|802
1677489600000|2023-02-27 09:20:00|13637.6|13636.1|13633.5|13632.5|13638.4|13637.2|13632.3|13631.2|1185
1677489900000|2023-02-27 09:25:00|13633.4|13632.4|13636.2|13635.2|13637.6|13636.5|13633.4|13632.4|530
1677490200000|2023-02-27 09:30:00|13636.3|13635.3|13638.3|13637.3|13639.5|13638.7|13634.9|13633.8|495
1677490500000|2023-02-27 09:35:00|13638.6|13637.1|13640.7|13639.7|13641.1|13640.1|13636.4|13635.1|619
1677490800000|2023-02-27 09:40:00|13640.2|13639.2|13634.6|13633.6|13641.2|13640.3|13633.1|13631.8|712
1677491100000|2023-02-27 09:45:00|13634.8|13633.8|13634.6|13633.6|13637.5|13636.5|13633.4|13632.2|516
1677491400000|2023-02-27 09:50:00|13634.8|13633.8|13632.2|13630.7|13634.9|13633.9|13628.5|13627.5|616
1677491700000|2023-02-27 09:55:00|13632.3|13630.8|13639.7|13638|13639.9|13638.9|13631.5|13630.4|511
1677492000000|2023-02-27 10:00:00|13639.4|13638.4|13641.3|13639.8|13641.5|13640.5|13635.5|13634.1|609
1677492300000|2023-02-27 10:05:00|13641.1|13640.1|13642.3|13641.3|13642.4|13641.4|13637.4|13636.4|430
1677492600000|2023-02-27 10:10:00|13642.4|13641.4|13637.3|13636.3|13642.9|13641.9|13637|13636|481
1677492900000|2023-02-27 10:15:00|13637.2|13636.2|13641.9|13640.9|13641.9|13640.9|13636.1|13635.1|351
1677493200000|2023-02-27 10:20:00|13642.1|13641.1|13640.8|13639.8|13643.2|13642|13639.3|13637.9|442
1677493500000|2023-02-27 10:25:00|13640.9|13639.9|13642.5|13641.5|13645|13643.9|13640.1|13638.9|458
1677493800000|2023-02-27 10:30:00|13642.4|13641.4|13635.7|13634.1|13643.1|13642|13635.2|13634.1|405
1677494100000|2023-02-27 10:35:00|13635.4|13634.4|13640.9|13639.9|13641.1|13640.1|13633.9|13632.9|468
1677494400000|2023-02-27 10:40:00|13641|13640|13635.8|13634.8|13641.7|13640.7|13635.1|13634.1|636
1677494700000|2023-02-27 10:45:00|13635.9|13634.9|13634.5|13632.9|13637.5|13636.1|13631.6|13630.6|550
1677495000000|2023-02-27 10:50:00|13634.6|13633.6|13630.9|13629.9|13634.7|13633.6|13629.8|13628.8|468
1677495300000|2023-02-27 10:55:00|13630.8|13629.8|13630.1|13629.1|13634.7|13633.7|13629.7|13628.7|424
1677495600000|2023-02-27 11:00:00|13630.2|13629.2|13623.9|13622.9|13631.9|13630.8|13623.6|13622.6|589
1677495900000|2023-02-27 11:05:00|13623.8|13622.8|13627.7|13626.7|13629.3|13628.1|13623.7|13622.7|464
1677496200000|2023-02-27 11:10:00|13627.6|13626.6|13629.8|13628.8|13632.1|13631|13627.2|13626.2|425
1677496500000|2023-02-27 11:15:00|13629.9|13628.9|13626.3|13625.3|13632.8|13631.6|13624|13623|543
1677496800000|2023-02-27 11:20:00|13626.2|13625.2|13626.1|13625.1|13629.2|13628|13625.3|13624.2|369
1677497100000|2023-02-27 11:25:00|13626|13625|13626.4|13625.4|13628.6|13627.3|13620.3|13619.3|482
1677497400000|2023-02-27 11:30:00|13626.3|13625.3|13628|13626.4|13629.6|13628.6|13621.6|13620.6|568
1677497700000|2023-02-27 11:35:00|13628.1|13626.3|13623.2|13622.2|13628.6|13627.3|13620.2|13619.2|481
1677498000000|2023-02-27 11:40:00|13623.4|13621.9|13624.6|13623.6|13626.3|13625.2|13622.3|13621.3|444
1677498300000|2023-02-27 11:45:00|13625.2|13624.2|13626.2|13624.4|13627.5|13626.5|13622.9|13621.4|357
1677498600000|2023-02-27 11:50:00|13625.8|13624.8|13624.5|13623.5|13626.1|13624.9|13622.4|13621.1|378
1677498900000|2023-02-27 11:55:00|13624.2|13623.2|13626.3|13625.3|13629.2|13628.2|13622.6|13621.2|480
1677499200000|2023-02-27 12:00:00|13626.2|13625.2|13619.8|13618.8|13626.7|13625.7|13619.7|13618.7|476
1677499500000|2023-02-27 12:05:00|13619.7|13618.7|13623.5|13622.5|13626.2|13625.2|13619.1|13618.1|386
1677499800000|2023-02-27 12:10:00|13623.7|13622.7|13622.4|13621.4|13624.7|13623.7|13620.1|13619.1|396
1677500100000|2023-02-27 12:15:00|13622.5|13621.5|13623.8|13622.8|13624|13623|13620.1|13619.1|350
1677500400000|2023-02-27 12:20:00|13624.1|13623.1|13631.3|13630.3|13631.9|13631|13623.9|13622.9|410
1677500700000|2023-02-27 12:25:00|13631.4|13630.4|13631|13630|13633.1|13632.1|13629.7|13628.7|393
1677501000000|2023-02-27 12:30:00|13631.2|13630.2|13628.8|13627.8|13631.7|13630.7|13627.4|13626.4|430
1677501300000|2023-02-27 12:35:00|13629.5|13628.5|13629.5|13628.5|13631.8|13630.8|13628.6|13627.6|337
1677501600000|2023-02-27 12:40:00|13629.6|13628.6|13627|13626|13630.1|13629.1|13626.9|13625.9|296
1677501900000|2023-02-27 12:45:00|13626.9|13625.9|13626.1|13625.1|13626.9|13625.9|13622|13621|407
1677502200000|2023-02-27 12:50:00|13626.4|13625.4|13631.8|13630.8|13632.5|13631.5|13626.3|13625.3|392
1677502500000|2023-02-27 12:55:00|13631.5|13630.5|13632.4|13631.4|13632.5|13631.5|13629.1|13628.1|421
1677502800000|2023-02-27 13:00:00|13632.5|13631.5|13634.7|13633.7|13635.4|13634.4|13630.5|13629.5|725
1677503100000|2023-02-27 13:05:00|13634.8|13633.8|13632.7|13631.7|13634.9|13633.9|13630.6|13629.7|515
1677503400000|2023-02-27 13:10:00|13632.6|13631.6|13633.7|13632.7|13636.6|13635.6|13631|13630|399
1677503700000|2023-02-27 13:15:00|13633.6|13632.6|13633.8|13632.8|13636.4|13635.7|13632.6|13631.6|469
1677504000000|2023-02-27 13:20:00|13634|13633|13627.9|13626.9|13635.3|13634.3|13625|13624|896
1677504300000|2023-02-27 13:25:00|13628|13627|13625.4|13623.3|13628.2|13627.1|13623.7|13621.9|657
1677504600000|2023-02-27 13:30:00|13625.6|13623.1|13618.7|13617.7|13634.8|13631.4|13616.7|13615.7|1324
1677504900000|2023-02-27 13:35:00|13618.8|13617.8|13609.1|13607.6|13619.6|13618.6|13605.4|13604.3|1153
1677505200000|2023-02-27 13:40:00|13609|13608|13607.7|13606.7|13612.5|13611.5|13598.8|13597.8|1214
1677505500000|2023-02-27 13:45:00|13607.8|13606.8|13597.6|13596.6|13608.1|13607.1|13593.7|13592.7|1022
1677505800000|2023-02-27 13:50:00|13597.2|13596.2|13602.3|13601.3|13605.3|13604.3|13596.7|13595.7|943
1677506100000|2023-02-27 13:55:00|13602.1|13601.1|13607.4|13606.4|13608.4|13607.4|13599.2|13598.2|709
1677506400000|2023-02-27 14:00:00|13607.3|13606.3|13608.9|13607.9|13613.2|13612.2|13602|13601|927
1677506700000|2023-02-27 14:05:00|13609.2|13608.2|13613.7|13612.7|13615|13614|13608.9|13607.9|850
1677507000000|2023-02-27 14:10:00|13613.6|13612.6|13614.2|13613.2|13619.7|13618.7|13612.5|13611.5|802
1677507300000|2023-02-27 14:15:00|13614.1|13613.1|13612.2|13611.2|13619.7|13618.7|13611|13610|680
1677507600000|2023-02-27 14:20:00|13612.3|13611.3|13607.3|13606.3|13614.4|13613.4|13606.1|13605.1|627
1677507900000|2023-02-27 14:25:00|13607.5|13606.5|13606.7|13605.7|13609.5|13608.5|13603.6|13602.4|759
1677508200000|2023-02-27 14:30:00|13606.5|13605.5|13610|13609|13611|13610|13602.8|13601.8|790
1677508500000|2023-02-27 14:35:00|13610.1|13609.1|13611.8|13610.8|13612.1|13611.1|13605.6|13604.6|857
1677508800000|2023-02-27 14:40:00|13611.4|13610.4|13604.2|13603.2|13612.3|13611.3|13599.9|13598.9|850
1677509100000|2023-02-27 14:45:00|13604.5|13603.5|13602|13601|13607.7|13606.7|13601.9|13600.9|655
1677509400000|2023-02-27 14:50:00|13601.8|13600.8|13601.2|13600.2|13605.4|13604.4|13598.9|13598|506
1677509700000|2023-02-27 14:55:00|13601.3|13600.3|13596.2|13594.7|13601.3|13600.3|13592.3|13591.3|525
1677510000000|2023-02-27 15:00:00|13598.1|13597.1|13600.6|13599.6|13605.5|13604.2|13596|13595|1103
1677510300000|2023-02-27 15:05:00|13600.7|13599.7|13602.1|13601.1|13606.9|13605.9|13599.1|13598.1|769
1677510600000|2023-02-27 15:10:00|13602.2|13601.2|13605.6|13604.6|13608.4|13607.4|13602|13601|783
1677510900000|2023-02-27 15:15:00|13605.5|13604.5|13600.8|13599.8|13610.8|13609.9|13600.6|13599.6|923
1677511200000|2023-02-27 15:20:00|13600.9|13599.9|13601.9|13600.9|13604|13603|13596|13595|780
1677511500000|2023-02-27 15:25:00|13601.8|13600.8|13603.7|13602|13604.5|13603.5|13599.2|13598.2|738
1677511800000|2023-02-27 15:30:00|13603.4|13602.4|13615|13614|13616.7|13615.7|13603.2|13602|791
1677512100000|2023-02-27 15:35:00|13615.1|13614.1|13611.1|13610.1|13619.2|13618.2|13611|13610|862
1677512400000|2023-02-27 15:40:00|13611.6|13610.6|13615.9|13614.9|13620.2|13619.3|13611|13610|711
1677512700000|2023-02-27 15:45:00|13615.8|13614.8|13610|13609|13617.5|13616.5|13607.5|13606.5|653
1677513000000|2023-02-27 15:50:00|13610.1|13609.1|13612.2|13611.2|13613.6|13612.6|13607.7|13606.7|610
1677513300000|2023-02-27 15:55:00|13612.7|13611.7|13608.1|13607.1|13613.7|13612.7|13606.6|13605.6|594
1677513600000|2023-02-27 16:00:00|13607.9|13607.2|13612.8|13611.8|13613.3|13612.3|13606.1|13605.4|506
1677513900000|2023-02-27 16:05:00|13612.1|13611.1|13619.2|13618.2|13619.2|13618.5|13611.9|13610.9|325
1677514200000|2023-02-27 16:10:00|13619.3|13618.3|13619.7|13618.7|13621.2|13620.2|13616.8|13615.8|392
1677514500000|2023-02-27 16:15:00|13619.9|13618.9|13625.5|13624.5|13628.9|13628.2|13619.9|13618.9|398
1677514800000|2023-02-27 16:20:00|13625.4|13624.4|13623.9|13622.9|13625.8|13624.8|13621.1|13620.1|337
1677515100000|2023-02-27 16:25:00|13623.8|13622.8|13628.1|13627.1|13628.8|13627.8|13622.9|13621.9|392
1677515400000|2023-02-27 16:30:00|13628.3|13627.3|13630.7|13629.7|13630.8|13629.8|13626.8|13625.8|411
1677515700000|2023-02-27 16:35:00|13630.5|13629.5|13624.3|13623.3|13630.8|13629.8|13624|13623.2|295
1677516000000|2023-02-27 16:40:00|13624.4|13623.4|13621.1|13620.1|13625|13624|13621|13620|282
1677516300000|2023-02-27 16:45:00|13621.2|13620.2|13622.4|13621.4|13624.1|13623.1|13620.2|13619.2|182
1677516600000|2023-02-27 16:50:00|13622.5|13621.5|13622.5|13621.5|13623.3|13622.3|13618.6|13617.6|236
1677516900000|2023-02-27 16:55:00|13622.4|13621.4|13618.8|13617.8|13622.4|13621.4|13616.9|13616.2|280
1677517200000|2023-02-27 17:00:00|13618.6|13617.9|13619.8|13618.8|13621|13620|13617.2|13616.2|297
1677517500000|2023-02-27 17:05:00|13619.7|13618.7|13626.8|13625.8|13628.2|13627.4|13619.7|13618.7|277
1677517800000|2023-02-27 17:10:00|13626.6|13625.6|13624|13623.3|13629.9|13628.9|13623.1|13622.3|238
1677518100000|2023-02-27 17:15:00|13623.9|13623.2|13624.2|13623.2|13625.1|13624.2|13621.9|13620.9|177
1677518400000|2023-02-27 17:20:00|13624.3|13623.3|13627|13626|13628.2|13627.2|13622.2|13621.2|309
1677518700000|2023-02-27 17:25:00|13626.7|13625.7|13626.1|13625.1|13627|13626|13625.6|13624.6|176
1677519000000|2023-02-27 17:30:00|13626|13625|13627.1|13626.1|13627.9|13626.9|13623.9|13623.1|169
1677519300000|2023-02-27 17:35:00|13627.2|13626.2|13623.1|13622.1|13628.3|13627.3|13623.1|13622.1|228
1677519600000|2023-02-27 17:40:00|13623.2|13622.2|13624.2|13623.2|13624.5|13623.5|13623.1|13622.1|128
1677519900000|2023-02-27 17:45:00|13624.4|13623.4|13626|13625|13627.8|13626.8|13624.4|13623.4|149
1677520200000|2023-02-27 17:50:00|13625.9|13624.9|13624.2|13623.2|13626.1|13625.1|13624.2|13623.2|93
1677520500000|2023-02-27 17:55:00|13624.3|13623.3|13618.6|13617.6|13624.3|13623.3|13618.5|13617.5|112
1677520800000|2023-02-27 18:00:00|13618.8|13617.8|13616.8|13615.8|13618.8|13617.8|13613.9|13612.9|133
1677521100000|2023-02-27 18:05:00|13616.7|13615.7|13615.1|13614.1|13618.7|13617.7|13614.9|13613.9|203
1677521400000|2023-02-27 18:10:00|13615|13614|13615.8|13615.1|13616.5|13615.7|13614.8|13613.8|124
1677521700000|2023-02-27 18:15:00|13615.9|13615.2|13618.1|13617.1|13618.4|13617.4|13615.8|13615.1|142
1677522000000|2023-02-27 18:20:00|13618.3|13617.3|13618.9|13617.9|13619.3|13618.3|13616.3|13615.3|167
1677522300000|2023-02-27 18:25:00|13618.8|13617.8|13616.6|13615.6|13619.6|13618.6|13616|13615|127
1677522600000|2023-02-27 18:30:00|13616.7|13615.7|13616.7|13615.7|13617.1|13616.1|13615.7|13614.9|142
1677522900000|2023-02-27 18:35:00|13616.9|13615.9|13619.3|13618.3|13622.3|13621.3|13616.7|13615.7|185
1677523200000|2023-02-27 18:40:00|13618.2|13617.2|13618.5|13617.5|13618.6|13617.6|13616.8|13615.8|153
1677523500000|2023-02-27 18:45:00|13618.6|13617.6|13616.6|13615.6|13619|13618.3|13614.9|13613.9|140
1677523800000|2023-02-27 18:50:00|13616.7|13615.7|13617|13616|13618.6|13617.6|13615.8|13614.8|269
1677524100000|2023-02-27 18:55:00|13617.5|13616.5|13619.2|13618.5|13619.7|13618.8|13616.9|13615.9|316
1677524400000|2023-02-27 19:00:00|13619|13618.3|13611.2|13610.2|13619.9|13618.9|13610.7|13609.7|287
1677524700000|2023-02-27 19:05:00|13611.1|13610.1|13610.4|13609.4|13613.8|13613.1|13610.4|13609.4|220
1677525000000|2023-02-27 19:10:00|13610.3|13609.3|13610.1|13609.1|13611|13610.2|13608.2|13607.2|135
1677525300000|2023-02-27 19:15:00|13610|13609|13615.8|13614.8|13615.9|13614.9|13609.8|13608.8|286
1677525600000|2023-02-27 19:20:00|13615.9|13614.9|13619.5|13618.5|13619.8|13618.8|13615|13614|197
1677525900000|2023-02-27 19:25:00|13619.1|13618.1|13620.6|13619.6|13621.9|13620.9|13618.8|13617.8|244
1677526200000|2023-02-27 19:30:00|13620.7|13619.7|13618.4|13617.4|13621|13620|13618.3|13617.3|196
1677526500000|2023-02-27 19:35:00|13618.5|13617.5|13621|13620|13621.6|13620.6|13617.5|13616.5|178
1677526800000|2023-02-27 19:40:00|13621.3|13620.3|13621.1|13620.1|13623.2|13622.2|13619.2|13618.2|224
1677527100000|2023-02-27 19:45:00|13621.2|13620.2|13621.9|13620.9|13622.9|13621.9|13620.4|13619.4|204
1677527400000|2023-02-27 19:50:00|13621.6|13620.6|13623.9|13622.9|13624.2|13623.2|13620.8|13619.8|128
1677527700000|2023-02-27 19:55:00|13624|13623|13625.2|13624.2|13626.5|13625.5|13622.5|13621.8|289
1677528000000|2023-02-27 20:00:00|13625.1|13624.1|13624.9|13623.9|13625.9|13624.9|13622.7|13622|185
1677528300000|2023-02-27 20:05:00|13625|13624|13625.7|13624.7|13626.7|13625.7|13623|13622|151
1677528600000|2023-02-27 20:10:00|13625.8|13624.8|13624.1|13623.1|13626.6|13625.6|13623.9|13622.9|161
1677528900000|2023-02-27 20:15:00|13623.4|13622.4|13622.1|13621.1|13624.3|13623.3|13621.7|13620.7|217
1677529200000|2023-02-27 20:20:00|13622.2|13621.2|13621.1|13620.1|13622.9|13621.9|13621|13620|146
1677529500000|2023-02-27 20:25:00|13621|13620|13622.1|13621.1|13623.1|13622.1|13620.3|13619.3|107
1677529800000|2023-02-27 20:30:00|13622|13621.3|13624.4|13623.4|13625.4|13624.4|13621.9|13621.2|125
1677530100000|2023-02-27 20:35:00|13624.3|13623.3|13625.8|13624.8|13626.6|13625.6|13624.2|13623.2|90
1677530400000|2023-02-27 20:40:00|13626.1|13625.1|13624.1|13623.1|13626.7|13625.7|13623.7|13622.7|115
1677530700000|2023-02-27 20:45:00|13623.4|13622.4|13623.8|13622.8|13624.4|13623.4|13621.5|13620.5|141
1677531000000|2023-02-27 20:50:00|13623.9|13622.9|13625.6|13624.6|13626.8|13625.8|13623.8|13622.8|111
1677531300000|2023-02-27 20:55:00|13625.3|13624.3|13625.8|13624.8|13626.8|13625.8|13621.9|13620.9|217
1677531600000|2023-02-27 21:00:00|13625.9|13624.9|13626|13625|13627.8|13626.8|13624.1|13623.1|170
1677531900000|2023-02-27 21:05:00|13625.9|13624.9|13623.1|13622.1|13625.9|13624.9|13621.8|13620.8|171
1677532200000|2023-02-27 21:10:00|13623|13622|13621.6|13620.6|13624|13623|13620.9|13619.9|207
1677532500000|2023-02-27 21:15:00|13621.7|13620.7|13621.6|13620.6|13621.9|13620.9|13620.8|13619.8|110
1677532800000|2023-02-27 21:20:00|13621.7|13620.7|13623.3|13622.3|13624.3|13623.3|13621.7|13620.7|200
1677533100000|2023-02-27 21:25:00|13623.4|13622.4|13623.3|13622.3|13623.9|13622.9|13622.8|13621.8|137
1677533400000|2023-02-27 21:30:00|13623.4|13622.4|13624.1|13623.1|13624.3|13623.3|13623.1|13622.1|29
1677533700000|2023-02-27 21:35:00|13624.2|13623.2|13623.9|13622.9|13624.4|13623.4|13623.6|13622.6|34
1677534000000|2023-02-27 21:40:00|13624|13623|13623.8|13622.8|13624.1|13623.1|13623.1|13622.1|20
1677534300000|2023-02-27 21:45:00|13623.9|13622.9|13624.1|13623.1|13624.2|13623.2|13623.9|13622.9|13
1677534600000|2023-02-27 21:50:00|13624.2|13623.2|13624.1|13622.5|13624.3|13623.2|13623.9|13622.4|49
1677534900000|2023-02-27 21:55:00|13624.2|13622.3|13624.1|13618.1|13625.7|13622.5|13623.3|13617.3|183
1677535200000|2023-02-27 22:00:00|13624|13618|13623.3|13617.3|13624.7|13618.7|13623|13617|39
1677535500000|2023-02-27 22:05:00|13623.2|13617.2|13622.2|13616.2|13623.2|13617.2|13622|13616|113
1677535800000|2023-02-27 22:10:00|13622.1|13616.1|13625.4|13619.4|13625.5|13619.5|13621.9|13615.9|943
1677536100000|2023-02-27 22:15:00|13625.5|13619.5|13627|13621|13627.8|13621.8|13625.4|13619.4|516
1677536400000|2023-02-27 22:20:00|13627.1|13621.1|13626.2|13620.2|13627.8|13621.8|13623.2|13617.2|369
1677536700000|2023-02-27 22:25:00|13626.1|13620.1|13625.9|13619.9|13626.2|13620.2|13625.4|13619.4|11
1677537000000|2023-02-27 22:30:00|13626|13620|13627|13621|13627|13621|13626|13620|30
1677537300000|2023-02-27 22:35:00|13626.9|13620.9|13626.8|13621.8|13626.9|13621.8|13626.6|13620.8|14
1677537600000|2023-02-27 22:40:00|13626.9|13621.7|13623.3|13617.3|13627.4|13621.8|13622.9|13616.9|74
1677537900000|2023-02-27 22:45:00|13623.2|13617.2|13625.7|13619.7|13626.7|13620.9|13623.1|13617.1|74
1677538200000|2023-02-27 22:50:00|13625.6|13619.6|13622.8|13616.8|13626.9|13620.9|13622.8|13616.8|31
1677538500000|2023-02-27 22:55:00|13622.9|13616.9|13622.7|13617.1|13623.3|13617.7|13622|13616|212
1677538800000|2023-02-27 23:00:00|13622.8|13616.8|13622.2|13619.5|13622.9|13620.5|13621.3|13615.3|165
1677539100000|2023-02-27 23:05:00|13622|13619.4|13619.3|13617.2|13622|13619.7|13618.7|13615.9|58
1677539400000|2023-02-27 23:10:00|13619.2|13617|13618|13615.8|13619.5|13617.6|13617.2|13614.8|128
1677539700000|2023-02-27 23:15:00|13617.1|13614.9|13617.8|13615.7|13618.7|13617.1|13615.6|13614.2|237
1677540000000|2023-02-27 23:20:00|13617.6|13615.5|13617.7|13616|13618.7|13617|13616.9|13615|268
1677540300000|2023-02-27 23:25:00|13617.8|13616.2|13621.5|13619.6|13621.7|13620|13617.7|13616.1|257
1677540600000|2023-02-27 23:30:00|13621.4|13619.5|13619.6|13617.8|13621.5|13619.5|13618.4|13616.6|513
1677540900000|2023-02-27 23:35:00|13619.7|13617.9|13622.6|13621|13622.8|13621.5|13619.4|13617.7|257
1677541200000|2023-02-27 23:40:00|13622.5|13620.9|13622.7|13621|13622.9|13621.4|13622.2|13620.8|471
1677541500000|2023-02-27 23:45:00|13622.9|13620.9|13625.4|13623.3|13627.6|13626.1|13622.8|13620.9|771
1677541800000|2023-02-27 23:50:00|13625.2|13623.4|13629|13627.4|13629.5|13628.5|13624.4|13623|569
1677542100000|2023-02-27 23:55:00|13628.7|13627.7|13633.3|13631.6|13635.1|13633.7|13627.6|13626.5|490
1677542400000|2023-02-28 00:00:00|13633.2|13631.5|13632.3|13630.7|13636.3|13635|13631.3|13630.3|548
1677542700000|2023-02-28 00:05:00|13632.4|13631.4|13633.5|13632|13634.5|13633.5|13631.5|13630.4|468
1677543000000|2023-02-28 00:10:00|13633.2|13632.2|13629.1|13628.1|13635.5|13634.3|13627.7|13626.6|511
1677543300000|2023-02-28 00:15:00|13629|13628|13628.5|13626.9|13629.8|13628.5|13626.6|13625.6|317
1677543600000|2023-02-28 00:20:00|13628.2|13627|13624.8|13623.8|13628.5|13627.2|13622.8|13621.8|357
1677543900000|2023-02-28 00:25:00|13624.9|13623.9|13628.9|13627.9|13629.9|13628.9|13624.4|13623.2|342
1677544200000|2023-02-28 00:30:00|13629|13628|13633.2|13632.2|13634.4|13633.4|13628.7|13627.7|386
1677544500000|2023-02-28 00:35:00|13632.5|13631.5|13632.9|13631.9|13634.4|13633.4|13631.3|13630.3|301
1677544800000|2023-02-28 00:40:00|13632.8|13631.8|13623.5|13621.9|13633.3|13632|13622.2|13621.2|722
1677545100000|2023-02-28 00:45:00|13623.4|13622|13623.2|13622.2|13625.7|13624.7|13621.1|13620.1|386
1677545400000|2023-02-28 00:50:00|13623.7|13622.7|13626.8|13625.8|13635.2|13634.2|13622.4|13620.9|874
1677545700000|2023-02-28 00:55:00|13627.5|13626.5|13619.1|13618.1|13628.6|13627.2|13616.6|13615.6|765
1677546000000|2023-02-28 01:00:00|13619.3|13617.8|13624.7|13623.7|13625|13624|13619|13617.8|710
1677546300000|2023-02-28 01:05:00|13624.6|13623.6|13618.8|13617.8|13626.4|13625.2|13618.6|13617.6|512
1677546600000|2023-02-28 01:10:00|13618.7|13617.7|13616.5|13615.5|13621.5|13620.5|13612.8|13611.8|764
1677546900000|2023-02-28 01:15:00|13616.8|13615.3|13616.5|13615.5|13620.3|13618.7|13615.9|13614.9|505
1677547200000|2023-02-28 01:20:00|13616.6|13615.6|13612.8|13611.8|13618.4|13617.3|13612.1|13610.9|496
1677547500000|2023-02-28 01:25:00|13612.9|13611.9|13617.3|13616.3|13618.4|13617.3|13612.1|13611.1|497
1677547800000|2023-02-28 01:30:00|13617.4|13616.4|13618.5|13617.5|13619.9|13618.7|13614.9|13613.9|486
1677548100000|2023-02-28 01:35:00|13618.6|13617.6|13619.5|13618.5|13620.6|13619.3|13616.6|13615.4|438
1677548400000|2023-02-28 01:40:00|13619.7|13618.2|13621.3|13620.3|13621.3|13620.3|13618.3|13617.1|348
1677548700000|2023-02-28 01:45:00|13621.1|13620.1|13617|13616|13622|13621|13616.5|13615.5|307
1677549000000|2023-02-28 01:50:00|13617.2|13616.2|13616.2|13615.2|13618.3|13617.3|13614.7|13613.7|368
1677549300000|2023-02-28 01:55:00|13616|13615|13621.3|13620.3|13621.5|13620.5|13616|13615|435
1677549600000|2023-02-28 02:00:00|13621.4|13620.4|13623.2|13622.2|13623.7|13622.4|13619.5|13618.3|446
1677549900000|2023-02-28 02:05:00|13623.1|13622.1|13626.2|13624.7|13628.4|13627.2|13621.8|13620.6|482
1677550200000|2023-02-28 02:10:00|13626.3|13624.9|13622.2|13621.2|13626.4|13625.1|13621.1|13620.1|447
1677550500000|2023-02-28 02:15:00|13622.3|13621.3|13620.7|13619.7|13623.9|13622.6|13620.2|13619.1|348
1677550800000|2023-02-28 02:20:00|13620.6|13619.6|13618.4|13617.4|13620.8|13619.8|13618.1|13617.1|180
1677551100000|2023-02-28 02:25:00|13618.5|13617.5|13617|13616|13619.1|13618.1|13616|13615|202
1677551400000|2023-02-28 02:30:00|13617.5|13616.5|13621.2|13620.2|13624.7|13623.6|13617.4|13616|442
1677551700000|2023-02-28 02:35:00|13621.4|13620.4|13624.5|13623.5|13624.7|13623.6|13621.1|13620.1|269
1677552000000|2023-02-28 02:40:00|13624.4|13623.4|13619.6|13618.6|13624.5|13623.5|13618.2|13617.2|298
1677552300000|2023-02-28 02:45:00|13619.5|13618.5|13618.5|13617.5|13619.9|13618.7|13616.2|13615.1|329
1677552600000|2023-02-28 02:50:00|13618.4|13617.4|13625|13624|13625.1|13624.1|13618.2|13617.2|360
1677552900000|2023-02-28 02:55:00|13624.9|13623.9|13628.4|13627.4|13629.3|13628|13623.2|13622.2|409
1677553200000|2023-02-28 03:00:00|13628.2|13627.2|13626.8|13625.8|13631|13629.7|13626.6|13625.5|529
1677553500000|2023-02-28 03:05:00|13627.1|13626.1|13626.1|13625.1|13627.4|13626.1|13625.8|13624.7|219
1677553800000|2023-02-28 03:10:00|13626.5|13625.5|13627.1|13626.1|13628.1|13627.1|13625.8|13624.8|251
1677554100000|2023-02-28 03:15:00|13627.3|13625.8|13625.4|13624.4|13628.2|13627|13624.9|13623.9|194
1677554400000|2023-02-28 03:20:00|13625.3|13624.3|13624.8|13624.1|13626.2|13625.2|13623.6|13622.6|219
1677554700000|2023-02-28 03:25:00|13624.9|13623.9|13619.4|13618.4|13626.2|13625.2|13619.4|13618.4|300
1677555000000|2023-02-28 03:30:00|13619.5|13618.5|13622.2|13621.2|13622.4|13621.4|13619|13618|134
1677555300000|2023-02-28 03:35:00|13622.5|13621.5|13620|13619|13622.5|13621.5|13618.9|13617.9|154
1677555600000|2023-02-28 03:40:00|13619.9|13618.9|13622.1|13621.1|13622.6|13621.6|13619.8|13618.8|115
1677555900000|2023-02-28 03:45:00|13622.2|13621.2|13622.4|13621.4|13623|13622|13621.8|13620.8|167
1677556200000|2023-02-28 03:50:00|13622.5|13621.5|13621.1|13620.1|13623|13622|13620.6|13619.6|116
1677556500000|2023-02-28 03:55:00|13621.2|13620.2|13623.8|13622.8|13623.8|13622.8|13621.1|13620.1|161
1677556800000|2023-02-28 04:00:00|13623.3|13622.3|13623.2|13622.2|13623.7|13622.7|13622|13621|165
1677557100000|2023-02-28 04:05:00|13623.3|13622.3|13627.4|13626.4|13627.8|13627.1|13623.2|13622.2|162
1677557400000|2023-02-28 04:10:00|13627|13626|13629.7|13628.7|13630.2|13629.2|13626.5|13625.5|254
1677557700000|2023-02-28 04:15:00|13629.8|13628.8|13629.8|13628.3|13631.7|13630.7|13628.4|13627.1|382
1677558000000|2023-02-28 04:20:00|13629.4|13628.2|13626.5|13625.5|13629.8|13628.6|13626.1|13624.6|509
1677558300000|2023-02-28 04:25:00|13626.6|13625.6|13631.6|13630.6|13633.2|13632.2|13626.6|13625.3|417
1677558600000|2023-02-28 04:30:00|13631.5|13630.5|13630.7|13629.7|13632|13631|13629.6|13628.3|301
1677558900000|2023-02-28 04:35:00|13630.6|13629.6|13630|13629|13631.2|13630.2|13628.7|13627.5|216
1677559200000|2023-02-28 04:40:00|13630.1|13629.1|13627.5|13626.5|13630.1|13629.1|13627.5|13626.5|138
1677559500000|2023-02-28 04:45:00|13627.9|13626.9|13626|13625|13629.4|13627.8|13625.8|13624.8|211
1677559800000|2023-02-28 04:50:00|13625.9|13624.9|13625.2|13624.2|13627.4|13626.4|13624.9|13623.9|132
1677560100000|2023-02-28 04:55:00|13625.1|13624.1|13624.7|13623.7|13626.2|13624.9|13623.8|13622.8|282
1677560400000|2023-02-28 05:00:00|13624.6|13623.6|13628.5|13627.5|13629|13627.7|13624.5|13623.5|271
1677560700000|2023-02-28 05:05:00|13628.6|13627.6|13631.2|13630.2|13631.2|13630.2|13627.6|13626.6|173
1677561000000|2023-02-28 05:10:00|13631.7|13630.7|13630.7|13629.7|13632.2|13631.2|13629.4|13628.4|248
1677561300000|2023-02-28 05:15:00|13630.8|13629.8|13628.5|13627.5|13630.8|13629.8|13627.7|13626.7|181
1677561600000|2023-02-28 05:20:00|13628.7|13627.7|13636.5|13635.5|13637.4|13636.4|13628.7|13627.7|262
1677561900000|2023-02-28 05:25:00|13636.4|13635.4|13635.9|13634.9|13637.2|13636.2|13633.3|13632.3|240
1677562200000|2023-02-28 05:30:00|13635.6|13634.6|13633.8|13632.8|13637.8|13636.8|13633.7|13632.7|156
1677562500000|2023-02-28 05:35:00|13633.7|13632.7|13634|13633|13635.2|13634.2|13631.6|13630.6|323
1677562800000|2023-02-28 05:40:00|13634.1|13633.1|13632.9|13631.9|13634.9|13633.9|13632.2|13631.2|319
1677563100000|2023-02-28 05:45:00|13633|13632|13633.3|13632.3|13635|13634|13632.9|13631.9|244
1677563400000|2023-02-28 05:50:00|13633.1|13632.1|13629.5|13628.5|13634.5|13633.5|13628.6|13627.6|257
1677563700000|2023-02-28 05:55:00|13629.4|13628.4|13631.6|13630.6|13631.6|13630.6|13628.8|13627.8|228
1677564000000|2023-02-28 06:00:00|13631.7|13630.7|13631.6|13630.6|13634.9|13633.9|13631.5|13630.5|257
1677564300000|2023-02-28 06:05:00|13631.5|13630.5|13630.3|13629.3|13631.5|13630.5|13629.6|13628.6|207
1677564600000|2023-02-28 06:10:00|13630.4|13629.4|13631.3|13630.3|13633.8|13632.8|13630.4|13629.4|256
1677564900000|2023-02-28 06:15:00|13631.2|13630.2|13628.8|13627.8|13633.7|13632.7|13628.5|13627.5|180
1677565200000|2023-02-28 06:20:00|13628.7|13627.7|13629.8|13628.8|13632.2|13631.2|13628.3|13627.3|170
1677565500000|2023-02-28 06:25:00|13629.9|13628.9|13629.7|13628.7|13631.2|13630.1|13628.6|13627.6|196
1677565800000|2023-02-28 06:30:00|13629.2|13628.2|13624.1|13623.1|13630.3|13629.3|13623.6|13622.6|254
1677566100000|2023-02-28 06:35:00|13624.2|13623.2|13625.8|13624.8|13626|13625|13622.9|13621.9|227
1677566400000|2023-02-28 06:40:00|13625.2|13624.2|13625.2|13624.2|13626.1|13624.9|13622.2|13621.2|408
1677566700000|2023-02-28 06:45:00|13625.1|13624.1|13630.4|13629.4|13631.5|13630.5|13625|13624|306
1677567000000|2023-02-28 06:50:00|13630.5|13629.5|13631.6|13630.6|13632.7|13631.7|13630.5|13629.5|306
1677567300000|2023-02-28 06:55:00|13631.7|13630.7|13634.6|13633|13634.6|13633.4|13629.4|13628.2|264
1677567600000|2023-02-28 07:00:00|13634.3|13633.3|13639.9|13638.9|13640.7|13639.7|13632.5|13631.5|447
1677567900000|2023-02-28 07:05:00|13640|13639|13640.6|13639.6|13642|13641|13637.8|13636.8|413
1677568200000|2023-02-28 07:10:00|13640.9|13639.4|13640|13639|13641.9|13640.9|13638.6|13637.6|392
1677568500000|2023-02-28 07:15:00|13639.8|13638.8|13639.3|13638.3|13640.3|13639.1|13637.6|13636.6|325
1677568800000|2023-02-28 07:20:00|13639|13638|13639.8|13638.8|13642.4|13641.4|13639|13638|332
1677569100000|2023-02-28 07:25:00|13639.9|13638.9|13644.1|13642.5|13647.9|13646.9|13639.9|13638.9|575
1677569400000|2023-02-28 07:30:00|13644|13643.1|13645.9|13644.9|13646.2|13645.2|13640.5|13639.5|397
1677569700000|2023-02-28 07:35:00|13646.2|13645.2|13641.7|13640.7|13647.9|13646.9|13640.3|13639.3|390
1677570000000|2023-02-28 07:40:00|13641.6|13640.6|13644|13643|13645.5|13644.5|13637.7|13636.7|363
1677570300000|2023-02-28 07:45:00|13646.2|13645.5|13662.7|13661.7|13670.3|13666.8|13646.2|13645.3|946
1677570600000|2023-02-28 07:50:00|13662.9|13661.9|13668.6|13667.6|13672.1|13670.9|13662.8|13661.8|844
1677570900000|2023-02-28 07:55:00|13668.7|13667.7|13675.5|13674.5|13679|13678|13668.1|13667.1|588
1677571200000|2023-02-28 08:00:00|13675.6|13674.6|13674.9|13673.9|13682.1|13681.1|13670|13669|1078
1677571500000|2023-02-28 08:05:00|13675.6|13674.6|13678.8|13677.8|13684.6|13683.6|13673.2|13672.2|695
1677571800000|2023-02-28 08:10:00|13678.9|13677.9|13676.9|13675.9|13684|13683|13676|13675|815
1677572100000|2023-02-28 08:15:00|13677|13676|13684.1|13682.4|13685.2|13684.2|13676.9|13675.9|804
1677572400000|2023-02-28 08:20:00|13684.2|13682.5|13673|13672|13685.1|13684|13673|13672|609
1677572700000|2023-02-28 08:25:00|13673.6|13672.6|13666.2|13665.2|13673.7|13672.7|13665.9|13664.9|440
1677573000000|2023-02-28 08:30:00|13666.3|13665.3|13673.1|13672.1|13673.2|13672.2|13664.1|13663.1|487
1677573300000|2023-02-28 08:35:00|13672.7|13671.7|13672.5|13671.5|13676|13674.9|13670.1|13669.1|392
1677573600000|2023-02-28 08:40:00|13672.4|13671.4|13678.1|13677.1|13679.6|13678.6|13670.4|13669.4|598
1677573900000|2023-02-28 08:45:00|13678|13677|13672.9|13671.9|13678|13677|13672.9|13671.9|504
1677574200000|2023-02-28 08:50:00|13672.5|13671.5|13664.7|13663.7|13673.7|13672.7|13663.6|13662.6|575
1677574500000|2023-02-28 08:55:00|13664.6|13663.6|13671.6|13670.6|13675.3|13674.3|13664.4|13663.4|553
1677574800000|2023-02-28 09:00:00|13671.3|13670.3|13667.6|13666.6|13671.3|13670.4|13663.2|13662.2|631
1677575100000|2023-02-28 09:05:00|13667.7|13666.7|13667.4|13666.4|13667.7|13666.7|13664.8|13663.8|410
1677575400000|2023-02-28 09:10:00|13667.5|13666.5|13665.3|13664.3|13667.7|13666.7|13662.9|13661.9|462
1677575700000|2023-02-28 09:15:00|13665.2|13664.2|13667.9|13666.9|13669.5|13668.5|13664.8|13663.8|350
1677576000000|2023-02-28 09:20:00|13668.3|13667.3|13670.4|13669.4|13670.9|13669.9|13665.8|13664.8|405
1677576300000|2023-02-28 09:25:00|13669.9|13668.9|13670.3|13669.3|13672.4|13671.4|13668.6|13667.6|440
1677576600000|2023-02-28 09:30:00|13670.4|13669.4|13667.6|13666.6|13671.1|13670.1|13667.1|13666.1|347
1677576900000|2023-02-28 09:35:00|13667.5|13666.5|13671.3|13670.3|13673.7|13672.7|13667.4|13666.4|369
1677577200000|2023-02-28 09:40:00|13671.2|13670.2|13672|13671|13672.7|13671.7|13669.9|13668.9|311
1677577500000|2023-02-28 09:45:00|13671.9|13670.9|13668.8|13667.8|13672.1|13671.1|13668.5|13667.5|281
1677577800000|2023-02-28 09:50:00|13668.7|13667.7|13667.9|13666.9|13670.6|13669.6|13666.6|13665.6|404
1677578100000|2023-02-28 09:55:00|13668|13667|13674.3|13673.3|13677|13676|13668|13667|434
1677578400000|2023-02-28 10:00:00|13674.4|13673.4|13669.7|13668.7|13676.4|13675.4|13668.4|13667.4|433
1677578700000|2023-02-28 10:05:00|13669.8|13668.8|13661.4|13660.4|13671.9|13670.9|13661.3|13660.3|351
1677579000000|2023-02-28 10:10:00|13661.3|13660.3|13662.6|13661.6|13664.8|13663.8|13660.8|13659.8|453
1677579300000|2023-02-28 10:15:00|13662.4|13661.4|13664.8|13663.8|13666.5|13665.5|13661.4|13660.4|374
1677579600000|2023-02-28 10:20:00|13664.7|13663.7|13669.5|13668.5|13669.8|13668.8|13664.5|13663.5|336
1677579900000|2023-02-28 10:25:00|13669.6|13668.6|13671.5|13670.5|13676.2|13675.2|13667.7|13666.7|373
1677580200000|2023-02-28 10:30:00|13671.4|13670.4|13669.6|13668.6|13673.1|13672.1|13668.9|13667.9|316
1677580500000|2023-02-28 10:35:00|13669.7|13668.7|13671.3|13670.3|13672.2|13671.2|13668.7|13667.7|326
1677580800000|2023-02-28 10:40:00|13671.4|13670.4|13668.9|13667.9|13673.1|13672.1|13668.4|13667.4|341
1677581100000|2023-02-28 10:45:00|13669|13668|13667.5|13666.8|13669.4|13668.4|13664.1|13663.1|468
1677581400000|2023-02-28 10:50:00|13667.6|13666.9|13668.9|13667.9|13669.1|13668.2|13664.5|13663.8|404
1677581700000|2023-02-28 10:55:00|13669|13668|13673.5|13672.5|13676.4|13675.4|13669|13668|469
1677582000000|2023-02-28 11:00:00|13673.4|13672.4|13676.5|13675.5|13677.3|13676.3|13669.9|13668.9|476
1677582300000|2023-02-28 11:05:00|13676.7|13675.7|13674.3|13673.3|13677.8|13676.8|13674.1|13673.1|373
1677582600000|2023-02-28 11:10:00|13674.2|13673.2|13670.1|13669.1|13674.8|13673.8|13668.6|13667.6|318
1677582900000|2023-02-28 11:15:00|13669.9|13668.9|13670|13669|13671.6|13670.6|13669.7|13668.7|307
1677583200000|2023-02-28 11:20:00|13669.9|13668.9|13670.4|13669.7|13671.1|13670.1|13669.1|13668.4|227
1677583500000|2023-02-28 11:25:00|13670.6|13669.9|13673.2|13672.2|13674.5|13673.5|13670.6|13669.9|300
1677583800000|2023-02-28 11:30:00|13673.1|13672.1|13672.1|13671.1|13674.3|13673.3|13671.2|13670.2|277
1677584100000|2023-02-28 11:35:00|13672.2|13671.5|13673.2|13672.2|13674.8|13674.1|13671.5|13670.5|313
1677584400000|2023-02-28 11:40:00|13673.1|13672.1|13672.8|13671.8|13673.7|13672.7|13670.2|13669.5|272
1677584700000|2023-02-28 11:45:00|13672.9|13671.9|13672.2|13671.2|13674.4|13673.4|13671.1|13670.1|284
1677585000000|2023-02-28 11:50:00|13670.1|13669.1|13675|13674|13675.4|13674.4|13669.6|13668.6|319
1677585300000|2023-02-28 11:55:00|13675.1|13674.1|13678|13677|13679|13678|13674.1|13673.1|304
1677585600000|2023-02-28 12:00:00|13677.9|13676.9|13677.9|13676.9|13682.2|13681.2|13677.2|13676.5|373
1677585900000|2023-02-28 12:05:00|13677.7|13676.7|13678.7|13678|13679.3|13678.3|13676|13675|294
1677586200000|2023-02-28 12:10:00|13678.8|13678.1|13677.2|13676.2|13679.8|13678.8|13677.1|13676.1|374
1677586500000|2023-02-28 12:15:00|13677.4|13676.4|13677.9|13676.9|13680.5|13679.5|13676|13675|223
1677586800000|2023-02-28 12:20:00|13677.8|13676.8|13674.9|13673.9|13678.2|13677.2|13673.1|13672.1|314
1677587100000|2023-02-28 12:25:00|13674.8|13673.8|13676.8|13675.8|13677.4|13676.4|13671.5|13670.5|299
1677587400000|2023-02-28 12:30:00|13676.7|13675.7|13678.8|13677.8|13679.1|13678.1|13676|13675|285
1677587700000|2023-02-28 12:35:00|13678.9|13677.9|13676.1|13675.1|13679.4|13678.4|13674.1|13673.1|275
1677588000000|2023-02-28 12:40:00|13676.2|13675.2|13677.4|13676.4|13677.4|13676.4|13673.5|13672.5|259
1677588300000|2023-02-28 12:45:00|13677.3|13676.3|13677.1|13676.1|13678.6|13677.6|13675.9|13674.9|294
1677588600000|2023-02-28 12:50:00|13677|13676|13674.7|13673.7|13677.5|13676.5|13673.6|13672.6|285
1677588900000|2023-02-28 12:55:00|13674.6|13673.6|13669.4|13668.4|13674.8|13673.8|13668.6|13667.6|353
1677589200000|2023-02-28 13:00:00|13669.5|13668.5|13669|13668|13671.6|13670.6|13665.3|13664.3|451
1677589500000|2023-02-28 13:05:00|13668.9|13667.9|13671.9|13670.9|13674.3|13673.3|13668.9|13667.9|341
1677589800000|2023-02-28 13:10:00|13671.8|13670.8|13677|13676|13677.1|13676.1|13670.5|13669.5|279
1677590100000|2023-02-28 13:15:00|13676.4|13675.4|13677.6|13676.9|13678|13677.3|13674.3|13673.3|415
1677590400000|2023-02-28 13:20:00|13677.7|13677|13681|13680|13681.8|13680.8|13677.7|13676.9|430
1677590700000|2023-02-28 13:25:00|13681.1|13680.1|13683.4|13681.5|13686.2|13685.2|13680.9|13679.9|357
1677591000000|2023-02-28 13:30:00|13683.9|13681.8|13689.1|13688.1|13690.6|13689.7|13681.8|13680.5|483
1677591300000|2023-02-28 13:35:00|13689.9|13688.9|13686.8|13685.8|13691.2|13690.2|13686|13685|497
1677591600000|2023-02-28 13:40:00|13687.3|13686.3|13687.8|13686.8|13688.4|13687.4|13684.4|13683.4|318
1677591900000|2023-02-28 13:45:00|13687.5|13686.5|13677.1|13676.1|13689.8|13688.8|13671.7|13670.7|610
1677592200000|2023-02-28 13:50:00|13677|13676|13675.7|13674.7|13679.6|13678.6|13673.5|13672.5|532
1677592500000|2023-02-28 13:55:00|13675.8|13674.8|13671.3|13670.3|13676|13675|13668.1|13667.1|468
1677592800000|2023-02-28 14:00:00|13671|13670.5|13668.3|13667.3|13673|13672|13662.5|13661.5|652
1677593100000|2023-02-28 14:05:00|13668.1|13667.1|13669.6|13668.6|13670|13669|13665.6|13664.6|437
1677593400000|2023-02-28 14:10:00|13669.7|13668.7|13676.5|13675.5|13677.8|13676.8|13667.2|13666.2|540
1677593700000|2023-02-28 14:15:00|13676.7|13675.7|13675.6|13674.6|13679.5|13678.5|13672.8|13671.8|457
1677594000000|2023-02-28 14:20:00|13675.5|13674.5|13678.8|13677.8|13679.7|13678.7|13673.7|13672.7|508
1677594300000|2023-02-28 14:25:00|13679.2|13678.2|13681.4|13680.4|13682.4|13681.4|13677.7|13676.7|514
1677594600000|2023-02-28 14:30:00|13681.5|13680.5|13688|13687|13691|13690.2|13681.4|13680.4|742
1677594900000|2023-02-28 14:35:00|13687.9|13686.9|13691.1|13690.1|13691.2|13690.2|13685.1|13684.1|490
1677595200000|2023-02-28 14:40:00|13691.2|13690.2|13685.8|13684.1|13692.3|13691.5|13685.1|13684|508
1677595500000|2023-02-28 14:45:00|13685.7|13684|13673.9|13673.2|13685.7|13684|13672.1|13671.4|847
1677595800000|2023-02-28 14:50:00|13673.8|13673.1|13671.1|13670.1|13674.1|13673.2|13667.8|13666.8|625
1677596100000|2023-02-28 14:55:00|13671.2|13670.2|13672.8|13669.7|13677.2|13676.2|13670.6|13669.6|578
1677596400000|2023-02-28 15:00:00|13672.4|13666.1|13657.6|13656.6|13672.4|13667.2|13650.9|13649.6|1319
1677596700000|2023-02-28 15:05:00|13657.5|13656.5|13651.4|13650.7|13657.7|13656.7|13647.8|13646.8|1089
1677597000000|2023-02-28 15:10:00|13651.3|13650.4|13638.2|13637.2|13655.4|13654.4|13637.5|13636.5|941
1677597300000|2023-02-28 15:15:00|13638.3|13637.3|13642.2|13641.2|13648.4|13647.4|13638|13637|770
1677597600000|2023-02-28 15:20:00|13642.4|13641.4|13627.2|13626.2|13643.5|13642.5|13627|13626|749
1677597900000|2023-02-28 15:25:00|13627.1|13626.1|13630.4|13629.4|13633|13632|13625.5|13624.5|730
1677598200000|2023-02-28 15:30:00|13630.2|13629.2|13633.6|13632.6|13639.3|13638.3|13628.2|13627.2|663
1677598500000|2023-02-28 15:35:00|13633.1|13632.1|13646|13645|13646.6|13645.6|13631.2|13630.2|733
1677598800000|2023-02-28 15:40:00|13645.9|13644.9|13633.5|13632.5|13646.7|13645.7|13633|13632|684
1677599100000|2023-02-28 15:45:00|13633.6|13632.6|13634.5|13633.5|13639.1|13638.1|13628.3|13627.3|799
1677599400000|2023-02-28 15:50:00|13634.6|13633.6|13619.9|13618.9|13642.1|13641.1|13617.5|13616.5|1021
1677599700000|2023-02-28 15:55:00|13620.2|13619.2|13621.2|13620.5|13627.3|13626.3|13616.6|13615.6|1270
1677600000000|2023-02-28 16:00:00|13621.3|13620.6|13620.5|13619.5|13626.2|13625.2|13614.4|13613.4|1165
1677600300000|2023-02-28 16:05:00|13620.4|13619.4|13613.5|13612.5|13621.3|13620.3|13609.8|13608.8|756
1677600600000|2023-02-28 16:10:00|13613.4|13612.4|13615|13614|13616.8|13615.8|13610.9|13609.9|499
1677600900000|2023-02-28 16:15:00|13615.1|13614.1|13608.8|13607.8|13615.1|13614.1|13604.4|13603.4|600
1677601200000|2023-02-28 16:20:00|13609.6|13608.6|13608.7|13607.7|13616.4|13615.4|13608.6|13607.6|480
1677601500000|2023-02-28 16:25:00|13607.8|13606.8|13612.9|13611.9|13614|13613|13604.7|13603.7|579
1677601800000|2023-02-28 16:30:00|13613|13612|13616.3|13615.3|13618.6|13617.6|13606.2|13605.5|648
1677602100000|2023-02-28 16:35:00|13616.4|13615.4|13616.2|13615.2|13619.9|13618.9|13614.8|13613.8|447
1677602400000|2023-02-28 16:40:00|13616.1|13615.1|13616.2|13615.2|13617.5|13616.5|13614.2|13613.5|231
1677602700000|2023-02-28 16:45:00|13616.1|13615.1|13611.6|13610.6|13617.2|13616.2|13609.4|13608.4|395
1677603000000|2023-02-28 16:50:00|13611.7|13610.7|13604.7|13603.7|13613.3|13612.3|13602.1|13601.1|412
1677603300000|2023-02-28 16:55:00|13604.8|13603.8|13610.5|13609.5|13612.6|13611.6|13604.7|13603.7|415
1677603600000|2023-02-28 17:00:00|13610.4|13609.4|13606.1|13605.1|13611.1|13610.1|13601.9|13600.9|487
1677603900000|2023-02-28 17:05:00|13606.2|13605.2|13611.1|13610.1|13613.7|13612.7|13605.9|13604.9|462
1677604200000|2023-02-28 17:10:00|13611|13610|13606.9|13605.9|13612.7|13611.7|13606.6|13605.6|340
1677604500000|2023-02-28 17:15:00|13607|13606|13604.9|13603.9|13609.5|13608.5|13604.8|13603.8|236
1677604800000|2023-02-28 17:20:00|13604.8|13603.8|13603.2|13602.2|13605.1|13604.1|13600.2|13599.2|334
1677605100000|2023-02-28 17:25:00|13603|13602|13599.4|13598.4|13603|13602|13596.6|13595.6|287
1677605400000|2023-02-28 17:30:00|13599.5|13598.5|13601.2|13600.2|13604.4|13603.4|13598.7|13597.7|253
1677605700000|2023-02-28 17:35:00|13600.5|13599.5|13605.1|13604.1|13607.9|13606.9|13600|13599|306
1677606000000|2023-02-28 17:40:00|13605|13604|13598.5|13597.8|13605.1|13604.1|13598.5|13597.7|227
1677606300000|2023-02-28 17:45:00|13598.6|13597.9|13584.6|13583.6|13598.7|13598|13583.8|13582.8|535
1677606600000|2023-02-28 17:50:00|13584.7|13583.7|13578.4|13577.4|13585.2|13584.4|13574|13573|457
1677606900000|2023-02-28 17:55:00|13578.3|13577.3|13581.3|13580.3|13582.6|13581.6|13575.7|13574.7|299
1677607200000|2023-02-28 18:00:00|13581.4|13580.4|13579.3|13578.3|13585.6|13584.6|13579|13578|291
1677607500000|2023-02-28 18:05:00|13579.4|13578.4|13584.7|13583.7|13585|13584|13579.3|13578.3|270
1677607800000|2023-02-28 18:10:00|13584.6|13583.6|13585.2|13584.5|13585.7|13584.8|13583.3|13582.3|312
1677608100000|2023-02-28 18:15:00|13585.3|13584.6|13592.3|13591.3|13592.5|13591.5|13584.7|13583.7|395
1677608400000|2023-02-28 18:20:00|13592.4|13591.4|13593|13592|13594|13593|13592.1|13591.1|207
1677608700000|2023-02-28 18:25:00|13592.3|13591.3|13597.6|13596.6|13598.4|13597.6|13591.7|13590.7|246
1677609000000|2023-02-28 18:30:00|13597.9|13596.9|13599.9|13598.9|13601.1|13600.1|13596.2|13595.2|209
1677609300000|2023-02-28 18:35:00|13599.8|13598.8|13596.9|13595.9|13601.4|13600.4|13595.1|13594.1|311
1677609600000|2023-02-28 18:40:00|13596.7|13595.7|13593.1|13592.4|13600.3|13599.6|13593.1|13592.4|264
1677609900000|2023-02-28 18:45:00|13593|13592.3|13598.5|13597.8|13598.6|13597.9|13592.2|13591.4|237
1677610200000|2023-02-28 18:50:00|13598|13597.3|13594.7|13593.7|13599.5|13598.7|13592.9|13591.9|361
1677610500000|2023-02-28 18:55:00|13594.8|13593.8|13597|13596|13597.1|13596.1|13593|13592|288
1677610800000|2023-02-28 19:00:00|13596.9|13595.9|13595.7|13595|13597.4|13596.7|13594.3|13593.6|318
1677611100000|2023-02-28 19:05:00|13595.4|13594.4|13597.9|13596.9|13598.9|13598|13594.4|13593.7|362
1677611400000|2023-02-28 19:10:00|13597.6|13596.6|13597.8|13596.8|13600.3|13599.3|13596.3|13595.3|244
1677611700000|2023-02-28 19:15:00|13597.7|13596.7|13596|13595|13598.8|13597.8|13595.5|13594.7|135
1677612000000|2023-02-28 19:20:00|13595.8|13594.8|13598|13597|13598.1|13597.1|13593.1|13592.2|170
1677612300000|2023-02-28 19:25:00|13598.1|13597.1|13597|13596|13599.1|13598.3|13596.6|13595.6|245
1677612600000|2023-02-28 19:30:00|13596.9|13595.9|13598.7|13598|13602.4|13601.4|13596.7|13595.7|215
1677612900000|2023-02-28 19:35:00|13598.8|13598.1|13601.7|13600.7|13602.4|13601.4|13598.8|13598.1|217
1677613200000|2023-02-28 19:40:00|13602.3|13601.3|13603.3|13602.6|13607.2|13606.2|13601.9|13600.9|250
1677613500000|2023-02-28 19:45:00|13603.2|13602.5|13604.2|13603.5|13604.4|13603.6|13602.6|13601.8|157
1677613800000|2023-02-28 19:50:00|13604.1|13603.4|13605.8|13604.8|13606.2|13605.2|13601.9|13601|220
1677614100000|2023-02-28 19:55:00|13605.9|13604.9|13611.8|13611.1|13612.3|13611.6|13605.9|13604.9|303
1677614400000|2023-02-28 20:00:00|13611.7|13611|13608.2|13607.2|13613.1|13612.1|13608.1|13607.1|273
1677614700000|2023-02-28 20:05:00|13608.4|13607.4|13611.6|13610.6|13611.8|13610.8|13608|13607|154
1677615000000|2023-02-28 20:10:00|13611.7|13610.7|13612.3|13611.6|13613.1|13612.1|13611.5|13610.5|135
1677615300000|2023-02-28 20:15:00|13612.2|13611.5|13613.3|13612.3|13613.3|13612.3|13610.1|13609.1|210
1677615600000|2023-02-28 20:20:00|13613.2|13612.2|13615.8|13614.8|13617.5|13616.5|13613.2|13612.2|202
1677615900000|2023-02-28 20:25:00|13615.9|13614.9|13617.2|13616.5|13617.6|13616.7|13615.2|13614.3|162
1677616200000|2023-02-28 20:30:00|13617.3|13616.6|13619.2|13618.2|13619.9|13619.2|13617.1|13616.4|147
1677616500000|2023-02-28 20:35:00|13619.3|13618.3|13616.1|13615.1|13620.6|13619.9|13614.4|13613.7|192
1677616800000|2023-02-28 20:40:00|13616.6|13615.9|13615.3|13614.6|13617.4|13616.4|13615|13614|167
1677617100000|2023-02-28 20:45:00|13615.4|13614.7|13615.6|13614.9|13616.4|13615.4|13613.8|13613|256
1677617400000|2023-02-28 20:50:00|13615.9|13615.2|13618.1|13617.1|13618.3|13617.3|13615|13614.1|221
1677617700000|2023-02-28 20:55:00|13618.2|13617.2|13614|13613|13621|13620.3|13613.3|13612.6|442
1677618000000|2023-02-28 21:00:00|13614.2|13613.2|13617.3|13616.3|13620.9|13620.1|13613.6|13612.6|257
1677618300000|2023-02-28 21:05:00|13617.5|13616.5|13619.9|13618.9|13621.2|13620.2|13615.2|13614.2|162
1677618600000|2023-02-28 21:10:00|13620|13619|13616.8|13615.8|13620.9|13619.9|13616.4|13615.4|114
1677618900000|2023-02-28 21:15:00|13616.9|13615.9|13617.9|13616.9|13619.2|13618.2|13615.7|13614.7|159
1677619200000|2023-02-28 21:20:00|13618|13617|13615.2|13614.2|13618|13617|13615|13614|94
1677619500000|2023-02-28 21:25:00|13615.6|13614.6|13614.7|13613.7|13617.6|13616.6|13613.7|13612.7|129
1677619800000|2023-02-28 21:30:00|13614.6|13613.6|13615.2|13614.2|13616.3|13615.3|13614.3|13613.3|56
1677620100000|2023-02-28 21:35:00|13614.7|13613.7|13617.2|13616.2|13617.6|13616.3|13614.3|13613.3|53
1677620400000|2023-02-28 21:40:00|13617.3|13616.3|13618|13617|13618.7|13617.7|13617.2|13616.2|158
1677620700000|2023-02-28 21:45:00|13617.8|13616.8|13621.3|13619.7|13621.4|13619.8|13617.8|13616.4|110
1677621000000|2023-02-28 21:50:00|13621.4|13619.8|13623.4|13621.7|13623.8|13622.1|13621.1|13619.5|202
1677621300000|2023-02-28 21:55:00|13623.5|13621.5|13623.6|13617.6|13627.2|13624.4|13623.4|13617.4|376
1677621600000|2023-02-28 22:00:00|13623.1|13617.1|13616.4|13610.4|13623.6|13617.6|13616.4|13610.4|56
1677621900000|2023-02-28 22:05:00|13616.6|13610.6|13616.3|13610.3|13617.4|13611.4|13616.3|13610.3|20
1677622200000|2023-02-28 22:10:00|13616.2|13610.2|13617.4|13611.4|13617.7|13611.7|13616|13610|27
1677622500000|2023-02-28 22:15:00|13617.8|13611.8|13618.3|13612.3|13618.3|13612.3|13617.3|13611.3|51
1677622800000|2023-02-28 22:20:00|13618.1|13612.1|13618.4|13612.4|13618.5|13612.5|13618.1|13612.1|7
1677623100000|2023-02-28 22:25:00|13618.5|13612.5|13621.4|13615.4|13621.9|13615.9|13617.8|13611.8|340
1677623400000|2023-02-28 22:30:00|13621.3|13615.3|13620.9|13614.9|13622|13616|13620.8|13614.8|89
1677623700000|2023-02-28 22:35:00|13623.9|13617.9|13623.3|13618.4|13629.3|13623.3|13621.3|13615.3|174
1677624000000|2023-02-28 22:40:00|13623.2|13618.5|13624.8|13618.8|13625.1|13619.1|13623.2|13618.4|229
1677624300000|2023-02-28 22:45:00|13624.9|13618.9|13624.9|13618.9|13625.2|13619.2|13624.7|13618.7|115
1677624600000|2023-02-28 22:50:00|13624.8|13618.8|13624.9|13618.9|13625|13619|13621.9|13617.4|129
1677624900000|2023-02-28 22:55:00|13624.8|13618.8|13624|13619.1|13624.8|13619.1|13621.9|13617.3|54
1677625200000|2023-02-28 23:00:00|13624.6|13618.8|13620.2|13614.2|13624.9|13619.4|13620.2|13614.2|490
1677625500000|2023-02-28 23:05:00|13620.1|13614.1|13619.3|13613.3|13621.8|13615.8|13618.1|13612.9|296
1677625800000|2023-02-28 23:10:00|13618.7|13613|13620.3|13617.6|13620.8|13617.6|13618.2|13612.9|240
1677626100000|2023-02-28 23:15:00|13620.5|13617.7|13622.1|13619.9|13622.1|13620|13619.8|13617.7|251
1677626400000|2023-02-28 23:20:00|13622.2|13620|13622.3|13620.7|13624.7|13623.4|13621|13619|281
1677626700000|2023-02-28 23:25:00|13622.2|13620.8|13627.2|13626.2|13628.2|13626.8|13622.1|13620.5|300
1677627000000|2023-02-28 23:30:00|13627.6|13626|13630.2|13629.2|13631.2|13630|13625|13624|352
1677627300000|2023-02-28 23:35:00|13630.1|13629.1|13628.2|13627.2|13630.5|13629.5|13626.9|13625.9|247
1677627600000|2023-02-28 23:40:00|13628.3|13627.3|13629|13628|13629|13628|13626.5|13625.5|277
1677627900000|2023-02-28 23:45:00|13629.1|13628.1|13630|13628.4|13631.3|13630.3|13628.4|13627.2|520
1677628200000|2023-02-28 23:50:00|13629.9|13628.5|13633.4|13631.7|13633.7|13632.7|13628.2|13626.9|603
1677628500000|2023-02-28 23:55:00|13633.3|13631.8|13635.4|13634.4|13636.8|13635.8|13632.6|13631.3|755
1677628800000|2023-03-01 00:00:00|13635.8|13634.1|13632.7|13631.7|13640|13639|13632.6|13631.6|698
1677629100000|2023-03-01 00:05:00|13632.8|13631.8|13631.6|13630.6|13633.7|13632.7|13630.2|13629.2|298
1677629400000|2023-03-01 00:10:00|13631.8|13630.8|13638.8|13637.8|13640.1|13639.1|13631.7|13630.7|425
1677629700000|2023-03-01 00:15:00|13638.7|13637.7|13635.5|13634.5|13639.1|13638.1|13634.4|13633.1|502
1677630000000|2023-03-01 00:20:00|13635.7|13634.7|13638.6|13637.6|13640|13639|13635.7|13634.4|299
1677630300000|2023-03-01 00:25:00|13638.9|13637.3|13637.4|13635.5|13638.9|13637.9|13636.7|13635.4|232
1677630600000|2023-03-01 00:30:00|13637.5|13635.8|13634.8|13633.2|13639|13637.3|13630.2|13628.4|971
1677630900000|2023-03-01 00:35:00|13634.5|13633.3|13636.3|13635.3|13637.3|13636.3|13633.8|13632.5|299
1677631200000|2023-03-01 00:40:00|13636|13635|13646.1|13645.1|13647.1|13646.1|13636|13635|439
1677631500000|2023-03-01 00:45:00|13646|13645|13641.4|13639.9|13646.1|13645.1|13641.1|13639.9|328
1677631800000|2023-03-01 00:50:00|13641.5|13640.8|13636.9|13635.9|13647.7|13646.7|13632.7|13630.9|788
1677632100000|2023-03-01 00:55:00|13637.5|13635.8|13637.3|13636.3|13641|13640|13633.1|13631.4|883
1677632400000|2023-03-01 01:00:00|13637.4|13635.9|13637.9|13636.9|13640.1|13638.7|13633|13632|665
1677632700000|2023-03-01 01:05:00|13638.1|13637.1|13639.3|13638.3|13641.1|13640.1|13637.1|13636.1|477
1677633000000|2023-03-01 01:10:00|13639.6|13638.6|13633.8|13632.8|13639.6|13638.6|13633.7|13632.5|382
1677633300000|2023-03-01 01:15:00|13633.9|13632.9|13633.6|13632.6|13634.3|13633.3|13631.1|13630.1|393
1677633600000|2023-03-01 01:20:00|13633.2|13632.2|13635.3|13633.8|13635.6|13634.6|13631.1|13630.1|477
1677633900000|2023-03-01 01:25:00|13635.4|13633.9|13632.7|13631.7|13636.5|13635.1|13631.9|13630.4|598
1677634200000|2023-03-01 01:30:00|13632.8|13631.8|13627.8|13626.8|13634.5|13633.3|13623.9|13622.5|778
1677634500000|2023-03-01 01:35:00|13627.9|13626.9|13627.2|13626.2|13630|13629|13626.5|13625.4|547
1677634800000|2023-03-01 01:40:00|13627.3|13626.3|13629.5|13627.9|13632.2|13631.1|13626.2|13624.9|585
1677635100000|2023-03-01 01:45:00|13629.4|13627.8|13631.9|13630.9|13632|13630.9|13627.6|13626.6|448
1677635400000|2023-03-01 01:50:00|13632|13631|13627.4|13626.4|13632|13631|13626.4|13625.4|454
1677635700000|2023-03-01 01:55:00|13627.6|13626|13629.8|13628.8|13630.9|13629.6|13626.1|13625.1|348
1677636000000|2023-03-01 02:00:00|13629.9|13628.9|13633.1|13632.1|13634.3|13633.3|13628.4|13627.4|382
1677636300000|2023-03-01 02:05:00|13633|13632|13631|13630|13633.3|13632.3|13630|13629|299
1677636600000|2023-03-01 02:10:00|13631.4|13630.4|13631.7|13630.7|13633.7|13632.7|13631|13629.7|240
1677636900000|2023-03-01 02:15:00|13631.6|13630.6|13634.8|13633.8|13635.2|13634.2|13630.7|13629.7|261
1677637200000|2023-03-01 02:20:00|13634.7|13633.7|13636.8|13635.8|13637.5|13636.3|13634.7|13633.7|311
1677637500000|2023-03-01 02:25:00|13637.1|13636.1|13636.8|13635.8|13637.5|13636.5|13634.6|13633.6|264
1677637800000|2023-03-01 02:30:00|13636.9|13635.9|13635|13634|13638.1|13637.1|13634.9|13633.7|308
1677638100000|2023-03-01 02:35:00|13634.9|13633.9|13638.2|13637.2|13638.9|13637.9|13634.2|13633|308
1677638400000|2023-03-01 02:40:00|13638.1|13637.1|13638|13637|13640.1|13639.1|13636.6|13635.6|306
1677638700000|2023-03-01 02:45:00|13638.2|13637.2|13637|13636|13638.3|13637.3|13635.7|13634.7|268
1677639000000|2023-03-01 02:50:00|13636.8|13635.8|13639.5|13638.5|13640.1|13639.1|13636.7|13635.7|138
1677639300000|2023-03-01 02:55:00|13639.6|13638.6|13641|13640|13642.3|13641.3|13639.3|13638.3|246
1677639600000|2023-03-01 03:00:00|13640.9|13639.9|13638.2|13637.2|13643.1|13642.1|13637.4|13636.4|277
1677639900000|2023-03-01 03:05:00|13638.1|13637.1|13632.6|13631.6|13638.2|13637.2|13632.6|13631.6|204
1677640200000|2023-03-01 03:10:00|13632.7|13631.7|13637.5|13636.5|13638.8|13637.8|13632.6|13631.6|238
1677640500000|2023-03-01 03:15:00|13637.6|13636.6|13637.7|13636.7|13638.9|13637.9|13635.8|13634.8|244
1677640800000|2023-03-01 03:20:00|13637.6|13636.6|13635.6|13634.6|13638.7|13637.7|13633.5|13632.5|192
1677641100000|2023-03-01 03:25:00|13634.9|13633.9|13634|13633|13635.6|13634.6|13631.1|13630.1|254
1677641400000|2023-03-01 03:30:00|13634.1|13633.1|13634.7|13633.7|13635.1|13634.1|13631.7|13630.7|258
1677641700000|2023-03-01 03:35:00|13634.6|13633.6|13632.7|13631.7|13636.3|13635.3|13632.6|13631.6|235
1677642000000|2023-03-01 03:40:00|13632.6|13631.6|13636.5|13634.9|13636.5|13635.1|13629.9|13628.9|288
1677642300000|2023-03-01 03:45:00|13636.2|13635|13636.3|13635.3|13637.6|13636.6|13634.9|13633.9|231
1677642600000|2023-03-01 03:50:00|13636.2|13635.2|13636.8|13635.8|13637.7|13636.7|13635.6|13634.6|98
1677642900000|2023-03-01 03:55:00|13636.7|13635.7|13637.6|13636.6|13637.9|13636.9|13636.6|13635.6|154
1677643200000|2023-03-01 04:00:00|13637.5|13636.5|13632.9|13631.9|13637.6|13636.6|13632.4|13631.2|236
1677643500000|2023-03-01 04:05:00|13632.8|13631.8|13632.6|13631.6|13634.8|13633.8|13632.6|13631.6|131
1677643800000|2023-03-01 04:10:00|13632.7|13631.7|13632.7|13631.7|13634.8|13633.8|13632.5|13631.5|164
1677644100000|2023-03-01 04:15:00|13632.6|13631.6|13636.6|13635.6|13637.1|13636.1|13631.6|13630.6|174
1677644400000|2023-03-01 04:20:00|13636.5|13635.5|13633.8|13632.8|13636.7|13635.7|13633.5|13632.5|233
1677644700000|2023-03-01 04:25:00|13633.9|13632.9|13635.3|13634.3|13635.3|13634.3|13633.1|13632.1|137
1677645000000|2023-03-01 04:30:00|13635.1|13634.1|13636.6|13635.6|13637.6|13636.6|13635.1|13633.7|244
1677645300000|2023-03-01 04:35:00|13636.5|13635.5|13636.9|13635.9|13637.6|13636.6|13635.3|13634.3|180
1677645600000|2023-03-01 04:40:00|13637.2|13636.2|13635.6|13634.6|13637.4|13636.4|13635.6|13634.6|220
1677645900000|2023-03-01 04:45:00|13635.7|13634.7|13635.8|13634.8|13636.5|13635.5|13634.9|13633.9|194
1677646200000|2023-03-01 04:50:00|13635.7|13634.7|13642.2|13641.2|13642.8|13641.8|13635.7|13634.7|241
1677646500000|2023-03-01 04:55:00|13642.1|13641.1|13639.2|13638.2|13642.2|13641.2|13639|13638|204
1677646800000|2023-03-01 05:00:00|13639.3|13638.3|13637.4|13636.4|13639.3|13638.3|13634.9|13633.9|224
1677647100000|2023-03-01 05:05:00|13637.3|13636.3|13642.6|13641.6|13644|13643|13637.1|13636.1|276
1677647400000|2023-03-01 05:10:00|13642.2|13641.2|13639.2|13638.2|13644.2|13643.2|13639.1|13638.1|314
1677647700000|2023-03-01 05:15:00|13639.3|13638.3|13638.2|13637.2|13639.3|13638.3|13635.4|13634.4|273
1677648000000|2023-03-01 05:20:00|13638.1|13637.1|13638.6|13637.6|13640.4|13639.3|13638.1|13637.1|311
1677648300000|2023-03-01 05:25:00|13639|13638|13637.1|13636.1|13639.5|13638.5|13636.2|13635.2|206
1677648600000|2023-03-01 05:30:00|13637|13636|13641.2|13640.2|13642|13641|13636.5|13635.5|351
1677648900000|2023-03-01 05:35:00|13641.3|13640.3|13639.6|13638.6|13641.3|13640.3|13638.5|13637.5|209
1677649200000|2023-03-01 05:40:00|13639.7|13638.7|13639.1|13638.1|13641.7|13640.7|13638.6|13637.6|308
1677649500000|2023-03-01 05:45:00|13639.2|13638.2|13636.9|13635.9|13639.4|13638.4|13634.7|13633.7|317
1677649800000|2023-03-01 05:50:00|13636.8|13635.8|13637.3|13636.3|13638.4|13637.3|13636.4|13635.4|225
1677650100000|2023-03-01 05:55:00|13637.6|13636.6|13643|13642|13643.6|13642.6|13637.3|13636.3|366
1677650400000|2023-03-01 06:00:00|13642.9|13641.9|13640.3|13639.3|13644.9|13643.9|13640|13639|362
1677650700000|2023-03-01 06:05:00|13640.2|13639.2|13641.3|13640.3|13642.8|13641.8|13639.6|13638.6|297
1677651000000|2023-03-01 06:10:00|13641.2|13640.2|13639|13637.5|13642.9|13641.9|13637.7|13636.7|267
1677651300000|2023-03-01 06:15:00|13638.6|13637.6|13638.3|13637.3|13638.9|13637.9|13635.5|13634.5|283
1677651600000|2023-03-01 06:20:00|13638.4|13637.4|13633.2|13632.2|13638.4|13637.4|13633.1|13632.1|298
1677651900000|2023-03-01 06:25:00|13633.1|13632.1|13631.2|13630.2|13635.8|13634.8|13631|13630|388
1677652200000|2023-03-01 06:30:00|13631.4|13630.4|13623.3|13622.3|13631.4|13630.4|13621.6|13620.6|749
1677652500000|2023-03-01 06:35:00|13623.2|13622.2|13629.9|13628.9|13633.6|13632.6|13622.9|13621.9|711
1677652800000|2023-03-01 06:40:00|13630.1|13628.6|13628.5|13627.5|13630.2|13628.9|13625.9|13624.8|744
1677653100000|2023-03-01 06:45:00|13628.4|13627.4|13625|13624|13629.9|13628.8|13624.2|13623.2|508
1677653400000|2023-03-01 06:50:00|13624.9|13623.9|13627.9|13626.9|13628.1|13627.1|13623.4|13622.4|514
1677653700000|2023-03-01 06:55:00|13627.8|13626.8|13633.3|13631.5|13634.1|13633.1|13625.1|13624|397
1677654000000|2023-03-01 07:00:00|13633.1|13632.1|13635.3|13633.8|13636.4|13635.4|13630.4|13629.4|603
1677654300000|2023-03-01 07:05:00|13635.7|13634.3|13630.4|13628.9|13636|13635|13627.3|13626.3|416
1677654600000|2023-03-01 07:10:00|13630.2|13629.2|13633|13632|13633.3|13632.3|13628|13627|460
1677654900000|2023-03-01 07:15:00|13632.9|13631.9|13630.5|13629.5|13634.2|13633.2|13630|13629|532
1677655200000|2023-03-01 07:20:00|13630.2|13629.2|13632.1|13631.1|13633.7|13632.7|13628.9|13627.9|571
1677655500000|2023-03-01 07:25:00|13632|13631|13626.1|13625.1|13632.9|13631.6|13625.8|13624.7|429
1677655800000|2023-03-01 07:30:00|13626|13625|13637.9|13636.9|13640.4|13639.4|13626|13625|507
1677656100000|2023-03-01 07:35:00|13638.1|13637.1|13637.3|13636.3|13642.7|13641.7|13636.4|13635.4|674
1677656400000|2023-03-01 07:40:00|13637.2|13636.2|13627.1|13626.1|13638.2|13637.2|13627|13626|500
1677656700000|2023-03-01 07:45:00|13626.9|13625.9|13627.4|13626.4|13627.8|13626.8|13623.7|13622.7|628
1677657000000|2023-03-01 07:50:00|13627.5|13626.5|13608.6|13607.6|13628|13627|13607.9|13606.9|716
1677657300000|2023-03-01 07:55:00|13608.5|13607.5|13593.3|13591.7|13609.9|13608.9|13590.3|13589.3|1071
1677657600000|2023-03-01 08:00:00|13593.2|13591.6|13604.2|13603.2|13605.7|13604.7|13591.3|13590.3|1087
1677657900000|2023-03-01 08:05:00|13604.1|13603.1|13604.2|13603.2|13607.3|13606.3|13602|13601|678
1677658200000|2023-03-01 08:10:00|13604|13603|13594.8|13593.8|13604.1|13603.1|13593.6|13592.6|860
1677658500000|2023-03-01 08:15:00|13594.7|13593.7|13600.1|13599.1|13603.3|13602.3|13592.6|13591|952
1677658800000|2023-03-01 08:20:00|13600.3|13599.3|13600.3|13598.7|13604.9|13603.9|13597.3|13596.3|648
1677659100000|2023-03-01 08:25:00|13600|13599|13600.3|13599.3|13604.2|13603.2|13596.5|13595.5|655
1677659400000|2023-03-01 08:30:00|13601.1|13600.1|13589.5|13588.5|13602.2|13601.2|13587.5|13586.5|787
1677659700000|2023-03-01 08:35:00|13589.6|13588.6|13589.5|13588.5|13591.5|13590.5|13586.5|13585.5|634
1677660000000|2023-03-01 08:40:00|13589.4|13588.4|13600|13599|13601.2|13600.2|13589.1|13587.9|668
1677660300000|2023-03-01 08:45:00|13600.1|13599.1|13603.5|13602.5|13605.9|13604.9|13600.1|13599.1|604
1677660600000|2023-03-01 08:50:00|13603.7|13602.7|13594.5|13593.5|13605.6|13604.6|13593.8|13592.8|520
1677660900000|2023-03-01 08:55:00|13594.4|13593.4|13590|13589|13595.7|13594.7|13588.3|13587.3|529
1677661200000|2023-03-01 09:00:00|13589.7|13588.7|13566.9|13565.9|13592.2|13591.2|13563.4|13562.1|1229
1677661500000|2023-03-01 09:05:00|13566.8|13565.8|13571.7|13570.7|13575.2|13574.2|13562.1|13561.1|893
1677661800000|2023-03-01 09:10:00|13571.6|13570.6|13573.4|13571.9|13573.8|13572.6|13565.9|13564.9|834
1677662100000|2023-03-01 09:15:00|13573.5|13571.8|13580.2|13579.2|13581|13580|13572.1|13571.1|629
1677662400000|2023-03-01 09:20:00|13580.1|13579.1|13582.6|13581.6|13585.8|13584.8|13579.9|13578.9|540
1677662700000|2023-03-01 09:25:00|13582.5|13581.5|13578.9|13577.9|13584.4|13583.4|13578.7|13577.7|439
1677663000000|2023-03-01 09:30:00|13579|13578|13576.3|13575.3|13582.6|13581.6|13574.1|13573.1|628
1677663300000|2023-03-01 09:35:00|13575.2|13574.2|13573.6|13572.6|13578.3|13577.3|13571.3|13570.5|508
1677663600000|2023-03-01 09:40:00|13573.7|13572.7|13578.9|13577.9|13581.1|13580.1|13571.6|13570.6|504
1677663900000|2023-03-01 09:45:00|13579|13578|13584.6|13583.6|13585.3|13584.3|13578.4|13577.4|467
1677664200000|2023-03-01 09:50:00|13584.5|13583.5|13582.8|13581.8|13587.3|13586.3|13580.7|13579.7|560
1677664500000|2023-03-01 09:55:00|13582.4|13581.4|13584.8|13583.8|13585|13584|13580.3|13579.3|386
1677664800000|2023-03-01 10:00:00|13584.9|13583.9|13582.7|13581.7|13588.1|13587.1|13582.3|13581.3|563
1677665100000|2023-03-01 10:05:00|13583.1|13582.1|13587.7|13586.7|13593|13592|13581.9|13580.9|608
1677665400000|2023-03-01 10:10:00|13587.8|13586.8|13585.1|13584.1|13589.3|13588.3|13583.5|13582.5|625
1677665700000|2023-03-01 10:15:00|13585|13584|13582.5|13581.5|13585.4|13584.4|13579.8|13578.8|527
1677666000000|2023-03-01 10:20:00|13582.3|13581.3|13576.5|13575.5|13582.8|13581.8|13575.3|13574.3|493
1677666300000|2023-03-01 10:25:00|13576.7|13575.7|13571.1|13570.1|13578.7|13577.7|13570.7|13569.7|568
1677666600000|2023-03-01 10:30:00|13571.3|13570.3|13578.8|13577.8|13579.3|13578.3|13568.5|13567.5|564
1677666900000|2023-03-01 10:35:00|13578.7|13577.7|13575.9|13574.9|13581.2|13580.2|13574.6|13573.6|449
1677667200000|2023-03-01 10:40:00|13576|13575|13577.7|13576.7|13579.7|13578.7|13571.4|13570.4|495
1677667500000|2023-03-01 10:45:00|13578.4|13577.4|13579.9|13578.9|13583.8|13582.8|13576.3|13575.3|560
1677667800000|2023-03-01 10:50:00|13579.8|13578.8|13578.2|13577.2|13583.8|13582.8|13578.1|13577.1|537
1677668100000|2023-03-01 10:55:00|13578|13577|13567.9|13566.9|13578|13577|13565.9|13564.9|668
1677668400000|2023-03-01 11:00:00|13567.5|13566.5|13560.9|13559.9|13570.9|13569.9|13560.4|13559.4|627
1677668700000|2023-03-01 11:05:00|13560.8|13559.8|13556.8|13555.8|13564.7|13563.7|13555.4|13554.4|578
1677669000000|2023-03-01 11:10:00|13556.9|13555.9|13553.2|13552.2|13560.9|13559.9|13553.2|13552.2|520
1677669300000|2023-03-01 11:15:00|13553.1|13552.1|13554.2|13553.2|13557.3|13556.3|13551|13550|435
1677669600000|2023-03-01 11:20:00|13554.3|13553.3|13545.6|13544.6|13555.1|13554.1|13545.4|13544.4|500
1677669900000|2023-03-01 11:25:00|13545.7|13544.7|13540.8|13539.8|13545.7|13544.7|13540.5|13539.5|594
1677670200000|2023-03-01 11:30:00|13540.7|13539.7|13538.7|13537.7|13543.1|13542.1|13535.4|13534.4|560
1677670500000|2023-03-01 11:35:00|13538.8|13537.8|13544.3|13543.3|13545.1|13544.1|13537.2|13536.2|719
1677670800000|2023-03-01 11:40:00|13544.4|13543.4|13541|13540|13547.4|13546.4|13541|13540|615
1677671100000|2023-03-01 11:45:00|13540.8|13539.8|13535.6|13534.6|13541.1|13540.1|13534.7|13533.7|426
1677671400000|2023-03-01 11:50:00|13535.7|13534.7|13536.5|13535.5|13537.9|13536.9|13532.3|13531.3|550
1677671700000|2023-03-01 11:55:00|13536.6|13535.6|13534.8|13533.3|13539.6|13538.6|13531.1|13530.1|386
1677672000000|2023-03-01 12:00:00|13534.5|13533.5|13536.6|13535.6|13539.4|13538.4|13534.2|13533|413
1677672300000|2023-03-01 12:05:00|13536.7|13535.7|13527.8|13526.8|13537.8|13536.8|13526.3|13525.3|376
1677672600000|2023-03-01 12:10:00|13527.7|13526.7|13538.4|13537.4|13539.9|13538.9|13527|13526|339
1677672900000|2023-03-01 12:15:00|13538.1|13537.1|13542.4|13541.4|13544.2|13543.2|13538.1|13537.1|367
1677673200000|2023-03-01 12:20:00|13542.5|13541.5|13538|13537|13543.5|13542.5|13537.9|13536.9|350
1677673500000|2023-03-01 12:25:00|13538.2|13537.2|13535.2|13534.2|13538.4|13537.4|13532.6|13531.6|404
1677673800000|2023-03-01 12:30:00|13535.3|13534.3|13537.3|13536.3|13539.6|13538.6|13532.3|13531.3|351
1677674100000|2023-03-01 12:35:00|13537.2|13536.2|13539.8|13538.8|13540.7|13539.7|13536.9|13535.9|214
1677674400000|2023-03-01 12:40:00|13539.9|13538.9|13540.9|13539.9|13542.5|13541.5|13538.8|13537.8|287
1677674700000|2023-03-01 12:45:00|13540.8|13539.8|13536.8|13535.8|13541.4|13540.4|13535.3|13534.3|308
1677675000000|2023-03-01 12:50:00|13536.7|13535.7|13541.2|13540.2|13546.3|13545.3|13536.4|13535.4|471
1677675300000|2023-03-01 12:55:00|13541.1|13540.1|13541|13540|13544.2|13543.2|13539.9|13538.9|350
1677675600000|2023-03-01 13:00:00|13540.9|13539.9|13551|13550|13551.1|13550.1|13540.2|13539.2|560
1677675900000|2023-03-01 13:05:00|13551.1|13550.1|13559.9|13558.9|13560|13559|13549.2|13548.2|454
1677676200000|2023-03-01 13:10:00|13560|13559|13555.1|13554.1|13562|13561|13550.9|13549.9|480
1677676500000|2023-03-01 13:15:00|13555.2|13554.2|13556.5|13555.5|13560|13559|13551.3|13550.3|472
1677676800000|2023-03-01 13:20:00|13556.8|13555.8|13572|13571|13572.6|13571.6|13556.8|13555.8|685
1677677100000|2023-03-01 13:25:00|13572.1|13571.1|13571.5|13570.5|13575.2|13574.2|13569.9|13568.9|625
1677677400000|2023-03-01 13:30:00|13571.7|13570.7|13577.9|13576.9|13578.3|13577.3|13567.1|13566.1|632
1677677700000|2023-03-01 13:35:00|13577.2|13576.2|13572.5|13571.5|13577.2|13576.2|13568.4|13567.4|527
1677678000000|2023-03-01 13:40:00|13572.6|13571.6|13578.7|13577.7|13578.8|13577.8|13572.3|13571.3|391
1677678300000|2023-03-01 13:45:00|13577.9|13576.9|13575.4|13574.4|13580.4|13579.4|13574.5|13573.5|500
1677678600000|2023-03-01 13:50:00|13575.7|13574.7|13569.3|13568.3|13575.7|13574.7|13568.7|13567.7|564
1677678900000|2023-03-01 13:55:00|13569.5|13568.5|13575.2|13574.2|13575.3|13574.3|13568.6|13567.6|403
1677679200000|2023-03-01 14:00:00|13575.3|13574.3|13571.7|13570.7|13578.1|13577.1|13570.3|13569.3|519
1677679500000|2023-03-01 14:05:00|13571.8|13570.8|13583.5|13582.5|13585.4|13584.4|13571.1|13570.1|608
1677679800000|2023-03-01 14:10:00|13583.6|13582.6|13588.3|13587.3|13589.3|13588.3|13583.5|13582.5|530
1677680100000|2023-03-01 14:15:00|13588.4|13587.4|13587|13586|13588.5|13587.6|13581.7|13580.7|480
1677680400000|2023-03-01 14:20:00|13586.8|13585.8|13588.1|13587.1|13590.7|13589.7|13585|13584|487
1677680700000|2023-03-01 14:25:00|13588.2|13587.2|13597.4|13596.4|13598.7|13597.7|13588.1|13587.1|867
1677681000000|2023-03-01 14:30:00|13597.2|13596.2|13599.9|13598.9|13599.9|13599.1|13595.4|13594.4|684
1677681300000|2023-03-01 14:35:00|13599.8|13598.8|13599.2|13598.2|13605.2|13604.2|13596.8|13595.8|757
1677681600000|2023-03-01 14:40:00|13599.1|13598.1|13605.2|13602.5|13606.4|13605.4|13599.1|13598.1|560
1677681900000|2023-03-01 14:45:00|13602.7|13602.9|13596.3|13595.3|13602.7|13602.9|13593.6|13590|915
1677682200000|2023-03-01 14:50:00|13595.9|13594.9|13608.3|13607.3|13608.9|13607.9|13594.8|13593.8|656
1677682500000|2023-03-01 14:55:00|13608.2|13607.2|13606.1|13601.7|13608.5|13607.5|13602.1|13601.1|622
1677682800000|2023-03-01 15:00:00|13603.2|13598.7|13615.6|13614.6|13624.5|13621.7|13590.5|13585|1987
1677683100000|2023-03-01 15:05:00|13616|13615|13626.1|13625.1|13632.8|13631.5|13615.2|13614.2|1412
1677683400000|2023-03-01 15:10:00|13626.2|13625.2|13625.2|13624.2|13632.5|13631.5|13623.3|13622.3|1117
1677683700000|2023-03-01 15:15:00|13625.3|13624.3|13616.3|13615.3|13632.1|13631.1|13615.7|13614.7|954
1677684000000|2023-03-01 15:20:00|13616.1|13615.1|13615.6|13614.6|13619.2|13618.2|13608.4|13607.4|895
1677684300000|2023-03-01 15:25:00|13616|13615|13619.7|13618.7|13623.1|13622.1|13613.9|13612.9|745
1677684600000|2023-03-01 15:30:00|13619.8|13618.8|13612|13611|13622|13621|13609.9|13608.9|716
1677684900000|2023-03-01 15:35:00|13611.9|13610.9|13605.1|13604.1|13613.7|13612.7|13600.5|13599.5|882
1677685200000|2023-03-01 15:40:00|13605|13604|13600.2|13599.2|13605.1|13604.1|13594.5|13593.8|735
1677685500000|2023-03-01 15:45:00|13600.1|13599.1|13599.9|13598.9|13603.1|13602.1|13589.1|13588.1|854
1677685800000|2023-03-01 15:50:00|13600.1|13599.1|13614.6|13613.6|13615.2|13614.5|13600.1|13599.1|913
1677686100000|2023-03-01 15:55:00|13614.7|13613.7|13611.7|13610.7|13618.4|13617.4|13607.2|13606.2|752
1677686400000|2023-03-01 16:00:00|13611.8|13611.1|13619.4|13618.4|13619.9|13618.9|13609.1|13608.1|708
1677686700000|2023-03-01 16:05:00|13619.5|13618.5|13619.3|13618.3|13620.5|13619.8|13613.5|13612.5|632
1677687000000|2023-03-01 16:10:00|13619.4|13618.4|13611.1|13610.1|13620.2|13619.2|13610.8|13609.8|624
1677687300000|2023-03-01 16:15:00|13611|13610|13605.4|13604.4|13611.6|13610.6|13605|13604.2|560
1677687600000|2023-03-01 16:20:00|13605.3|13604.3|13603.7|13602.7|13613.1|13612.1|13602.7|13601.7|454
1677687900000|2023-03-01 16:25:00|13603.9|13602.9|13598.3|13597.3|13603.9|13603.2|13597|13596|471
1677688200000|2023-03-01 16:30:00|13598.4|13597.7|13602.7|13601.7|13602.9|13601.9|13593.5|13592.8|444
1677688500000|2023-03-01 16:35:00|13602.8|13601.8|13602|13601|13602.9|13601.9|13597.1|13596.1|435
1677688800000|2023-03-01 16:40:00|13602.1|13601.1|13596.2|13595.5|13602.1|13601.1|13595.2|13594.2|339
1677689100000|2023-03-01 16:45:00|13596.1|13595.4|13590.9|13589.9|13598.5|13597.8|13589.8|13588.8|415
1677689400000|2023-03-01 16:50:00|13590.8|13589.8|13588.1|13587.4|13591.5|13590.5|13585.3|13584.3|340
1677689700000|2023-03-01 16:55:00|13588.2|13587.5|13583.5|13582.5|13590.7|13590|13581|13580.3|340
1677690000000|2023-03-01 17:00:00|13583.6|13582.6|13584.2|13583.5|13586.2|13585.2|13582.6|13581.6|348
1677690300000|2023-03-01 17:05:00|13584.3|13583.6|13573.9|13572.9|13584.3|13583.6|13572.7|13571.7|356
1677690600000|2023-03-01 17:10:00|13573.8|13572.8|13576.2|13575.2|13576.7|13576|13571.8|13571.1|347
1677690900000|2023-03-01 17:15:00|13576.1|13575.1|13575.2|13574.2|13577.1|13576.1|13571.1|13570.1|350
1677691200000|2023-03-01 17:20:00|13575.5|13574.5|13580.8|13579.8|13582.5|13581.5|13575.5|13574.5|365
1677691500000|2023-03-01 17:25:00|13580.9|13579.9|13585.4|13584.4|13586.3|13585.3|13579.7|13578.7|339
1677691800000|2023-03-01 17:30:00|13585.3|13584.3|13586.4|13585.7|13587.5|13586.7|13584.2|13583.2|242
1677692100000|2023-03-01 17:35:00|13586.3|13585.6|13593.4|13592.7|13593.5|13592.8|13585.9|13585.1|319
1677692400000|2023-03-01 17:40:00|13593.5|13592.8|13589.8|13588.8|13593.5|13592.8|13588.7|13587.9|268
1677692700000|2023-03-01 17:45:00|13589.7|13588.7|13592.6|13591.9|13593.7|13593|13588.1|13587.1|304
1677693000000|2023-03-01 17:50:00|13592.5|13591.8|13589.8|13588.8|13593.4|13592.7|13588.4|13587.7|206
1677693300000|2023-03-01 17:55:00|13589.7|13588.7|13594.7|13594|13594.7|13594|13587.8|13586.8|265
1677693600000|2023-03-01 18:00:00|13594.6|13593.9|13595.8|13594.8|13598.5|13597.7|13594.5|13593.8|257
1677693900000|2023-03-01 18:05:00|13595.7|13594.7|13598|13597|13598.9|13597.9|13595.3|13594.3|217
1677694200000|2023-03-01 18:10:00|13598.3|13597.3|13600.8|13599.8|13601.8|13600.8|13598.1|13597.1|225
1677694500000|2023-03-01 18:15:00|13600.9|13599.9|13602.9|13602.2|13604|13603|13600.7|13599.7|223
1677694800000|2023-03-01 18:20:00|13603|13602.3|13608.4|13607.4|13608.8|13607.8|13603|13602|194
1677695100000|2023-03-01 18:25:00|13608.5|13607.5|13609.7|13609|13609.9|13609.2|13607.3|13606.5|168
1677695400000|2023-03-01 18:30:00|13609.8|13609.1|13611.1|13610.1|13611.9|13611.2|13608.8|13608.1|179
1677695700000|2023-03-01 18:35:00|13611.2|13610.2|13608.7|13608|13613.1|13612.4|13608.3|13607.6|137
1677696000000|2023-03-01 18:40:00|13608.8|13608.1|13616.2|13615.5|13616.5|13615.8|13608.7|13608|185
1677696300000|2023-03-01 18:45:00|13616.4|13615.7|13612|13611.3|13617|13616.1|13611.6|13610.9|210
1677696600000|2023-03-01 18:50:00|13612.6|13611.9|13614.5|13613.5|13614.9|13613.9|13611.2|13610.5|253
1677696900000|2023-03-01 18:55:00|13614.4|13613.4|13616.5|13615.8|13616.8|13615.9|13613.8|13612.9|250
1677697200000|2023-03-01 19:00:00|13617.4|13616.7|13620.5|13619.8|13622.1|13621.4|13617.1|13616.4|248
1677697500000|2023-03-01 19:05:00|13620.6|13619.9|13620.2|13619.5|13622.1|13621.4|13619.3|13618.6|202
1677697800000|2023-03-01 19:10:00|13620.1|13619.1|13617.4|13616.4|13620.2|13619.2|13613.8|13613.1|288
1677698100000|2023-03-01 19:15:00|13617.6|13616.6|13624.8|13624.1|13625.9|13624.9|13616.8|13615.8|220
1677698400000|2023-03-01 19:20:00|13625|13624.3|13624|13623.3|13625.8|13625.1|13622|13621.1|215
1677698700000|2023-03-01 19:25:00|13624.1|13623.4|13624.2|13623.5|13625.3|13624.3|13622.2|13621.2|232
1677699000000|2023-03-01 19:30:00|13624.8|13624.1|13626|13625.3|13626.8|13626.1|13622.4|13621.4|138
1677699300000|2023-03-01 19:35:00|13626.1|13625.4|13623.3|13622.6|13626.1|13625.4|13622.2|13621.2|230
1677699600000|2023-03-01 19:40:00|13623.7|13623|13621.9|13621.2|13625.2|13624.5|13620.2|13619.2|140
1677699900000|2023-03-01 19:45:00|13622.2|13621|13619.3|13618.3|13622.4|13621.4|13618.5|13617.7|158
1677700200000|2023-03-01 19:50:00|13619.1|13618.1|13616.6|13615.6|13619.4|13618.4|13615.8|13614.9|157
1677700500000|2023-03-01 19:55:00|13616.9|13615.9|13618.4|13617.4|13619|13618.3|13615|13614.3|168
1677700800000|2023-03-01 20:00:00|13617.9|13617.2|13615.5|13614.5|13618.4|13617.4|13613.4|13612.7|250
1677701100000|2023-03-01 20:05:00|13615.6|13614.6|13614.4|13613.4|13615.8|13615.1|13614|13613|143
1677701400000|2023-03-01 20:10:00|13614.2|13613.5|13612.1|13611.4|13614.2|13613.5|13611.5|13610.8|241
1677701700000|2023-03-01 20:15:00|13612|13611.3|13613.7|13612.7|13614.9|13614|13612|13611|161
1677702000000|2023-03-01 20:20:00|13613.8|13612.8|13615.8|13614.8|13616.5|13615.5|13613.1|13612.1|141
1677702300000|2023-03-01 20:25:00|13615.9|13614.9|13619.3|13618.3|13619.3|13618.3|13615.7|13614.7|132
1677702600000|2023-03-01 20:30:00|13619.5|13618.5|13623.3|13622.6|13623.3|13622.6|13619|13618.3|208
1677702900000|2023-03-01 20:35:00|13623.2|13622.5|13623.8|13623.1|13625.2|13624.5|13623|13622.3|157
1677703200000|2023-03-01 20:40:00|13623.9|13623.2|13622.8|13621.8|13623.9|13623.2|13621.9|13621.2|145
1677703500000|2023-03-01 20:45:00|13622.7|13621.7|13623.9|13622.9|13624.8|13623.8|13621.8|13621|195
1677703800000|2023-03-01 20:50:00|13624|13623|13621.1|13620.4|13624.4|13623.5|13620.9|13620.2|198
1677704100000|2023-03-01 20:55:00|13621.4|13620.3|13618.5|13617.8|13621.4|13620.3|13617.2|13616.4|219
1677704400000|2023-03-01 21:00:00|13618.6|13617.9|13620.7|13619.7|13621.9|13620.9|13618|13617.3|143
1677704700000|2023-03-01 21:05:00|13620.3|13619.3|13618.8|13617.8|13621.6|13620.9|13618.1|13617.1|171
1677705000000|2023-03-01 21:10:00|13618.7|13617.7|13620.4|13619.4|13620.7|13619.7|13618.7|13617.7|83
1677705300000|2023-03-01 21:15:00|13620.2|13619.2|13619|13618|13620.6|13619.6|13619|13618|66
1677705600000|2023-03-01 21:20:00|13618.9|13617.9|13617.9|13616.9|13619.1|13618.1|13617.7|13616.7|69
1677705900000|2023-03-01 21:25:00|13617.8|13616.8|13619.6|13618.6|13620.8|13619.8|13617.3|13616|143
1677706200000|2023-03-01 21:30:00|13619.7|13618.7|13620.2|13619.2|13620.5|13619.5|13617.8|13616.5|174
1677706500000|2023-03-01 21:35:00|13620.1|13619.1|13623.4|13622.4|13624.4|13623.4|13619.7|13618.7|124
1677706800000|2023-03-01 21:40:00|13623.5|13622.5|13622.3|13621.3|13623.5|13622.5|13621.1|13620.1|47
1677707100000|2023-03-01 21:45:00|13622.1|13621.1|13623.3|13622.3|13624.4|13623.2|13620.7|13619.7|94
1677707400000|2023-03-01 21:50:00|13623.2|13622.2|13622.8|13621.8|13623.3|13622.2|13621.1|13620|92
1677707700000|2023-03-01 21:55:00|13623.2|13621.4|13623|13617|13623.9|13622.1|13620.9|13616.5|242
1677708000000|2023-03-01 22:00:00|13622.5|13616.5|13620.9|13614.9|13622.8|13616.8|13620.9|13614.9|172
1677708300000|2023-03-01 22:05:00|13621.1|13615.1|13621.4|13615.4|13621.6|13615.6|13620.5|13614.5|21
1677708600000|2023-03-01 22:10:00|13621.5|13615.5|13621.6|13615.6|13621.6|13615.6|13621.5|13615.5|2
1677708900000|2023-03-01 22:15:00|13621.5|13615.5|13621.4|13615.4|13621.6|13615.6|13621.1|13615.1|6
1677709200000|2023-03-01 22:20:00|13621.7|13615.7|13619.9|13614|13623.8|13618.4|13615.2|13609.2|158
1677709500000|2023-03-01 22:25:00|13620|13614.1|13620.1|13614.1|13620.8|13615.5|13619.7|13613.9|586
1677709800000|2023-03-01 22:30:00|13620|13614|13619.7|13614.5|13620.3|13614.6|13619.2|13613.7|62
1677710100000|2023-03-01 22:35:00|13619.6|13614.4|13617|13611.4|13619.6|13614.4|13616.5|13610.7|105
1677710400000|2023-03-01 22:40:00|13616.9|13610.9|13616.6|13610.6|13617|13611|13616.6|13610.6|56
1677710700000|2023-03-01 22:45:00|13616.7|13610.8|13617.5|13611.5|13617.5|13611.5|13616|13610|107
1677711000000|2023-03-01 22:50:00|13617.4|13611.4|13614.4|13608.4|13617.5|13611.5|13614.3|13608.3|56
1677711300000|2023-03-01 22:55:00|13615.1|13609.1|13614|13609.3|13615.1|13609.5|13613.5|13608.8|138
1677711600000|2023-03-01 23:00:00|13614.1|13609.2|13609.7|13607.3|13615.2|13610.1|13606.5|13604.3|613
1677711900000|2023-03-01 23:05:00|13609.5|13607.4|13609.6|13607.7|13610.3|13608.2|13608.9|13607.3|68
1677712200000|2023-03-01 23:10:00|13609.7|13607.8|13609.2|13607.4|13609.8|13608|13609|13607.2|800
1677712500000|2023-03-01 23:15:00|13609.4|13607.5|13607|13605.3|13611.3|13610|13606.8|13605.2|559
1677712800000|2023-03-01 23:20:00|13606.8|13605.2|13605.9|13604.3|13607.5|13606|13603.7|13602.1|1261
1677713100000|2023-03-01 23:25:00|13606|13604.4|13605.5|13603.9|13606.2|13604.7|13604.2|13602.7|256
1677713400000|2023-03-01 23:30:00|13605.6|13603.8|13605.3|13603.8|13606.2|13604.9|13602.9|13601.9|373
1677713700000|2023-03-01 23:35:00|13605|13604|13604.9|13603.9|13605.9|13604.7|13604.2|13602.8|230
1677714000000|2023-03-01 23:40:00|13604.8|13603.8|13604.8|13603.8|13606|13605|13604.1|13603|146
1677714300000|2023-03-01 23:45:00|13604.9|13603.9|13611|13610|13612.7|13611.5|13604.4|13603.4|282
1677714600000|2023-03-01 23:50:00|13611.1|13610.1|13619.5|13618.5|13619.8|13618.8|13610.9|13609.8|316
1677714900000|2023-03-01 23:55:00|13619.6|13618.6|13620.1|13618.4|13623.6|13621.9|13618.2|13616.7|465
1677715200000|2023-03-02 00:00:00|13620|13618.5|13616.1|13615.1|13624.7|13623.6|13614.7|13613.2|795
1677715500000|2023-03-02 00:05:00|13616.2|13615.2|13616.3|13615.3|13617.6|13616.6|13614.9|13613.9|273
1677715800000|2023-03-02 00:10:00|13616.2|13615.2|13612.1|13611.1|13617.1|13616.1|13612|13611|234
1677716100000|2023-03-02 00:15:00|13612.2|13611.2|13609.8|13608.8|13615.5|13614.5|13609.3|13608.3|343
1677716400000|2023-03-02 00:20:00|13609.6|13608.6|13610.7|13609.7|13613|13612|13608.6|13607.5|291
1677716700000|2023-03-02 00:25:00|13610.8|13609.8|13615.7|13614.7|13616.8|13615.8|13609.7|13608.7|291
1677717000000|2023-03-02 00:30:00|13615.6|13614.6|13613.8|13612.8|13616.1|13615.1|13613.4|13612.4|195
1677717300000|2023-03-02 00:35:00|13613.7|13612.7|13616.5|13615.5|13617|13616|13613.5|13612.5|212
1677717600000|2023-03-02 00:40:00|13616.4|13615.4|13617.9|13616.9|13620.7|13619.7|13616|13615|241
1677717900000|2023-03-02 00:45:00|13617.8|13616.8|13617.8|13616.8|13621.2|13620.2|13617.3|13616.3|255
1677718200000|2023-03-02 00:50:00|13617.6|13616.6|13609.8|13608.8|13620.5|13619.5|13605.8|13604.8|819
1677718500000|2023-03-02 00:55:00|13609.7|13608.7|13625.7|13624.7|13627.9|13626.9|13609.7|13608.7|1076
1677718800000|2023-03-02 01:00:00|13625.6|13624.6|13624.1|13623.1|13626.7|13625.7|13620.1|13619.1|964
1677719100000|2023-03-02 01:05:00|13624|13623|13625.7|13624.1|13628|13627|13622.4|13621.4|726
1677719400000|2023-03-02 01:10:00|13625.6|13624|13628.8|13627.8|13630.1|13629.1|13623.2|13622|579
1677719700000|2023-03-02 01:15:00|13628.9|13627.9|13628.7|13627.7|13630.4|13629.4|13624.5|13623.5|577
1677720000000|2023-03-02 01:20:00|13628.6|13627.6|13632.3|13631.3|13634.4|13633.4|13628|13627|493
1677720300000|2023-03-02 01:25:00|13632.4|13631.4|13634.3|13633.3|13634.8|13633.8|13629.5|13628.5|372
1677720600000|2023-03-02 01:30:00|13634.1|13633.1|13637.3|13636.3|13640.8|13639.8|13634.1|13632.9|396
1677720900000|2023-03-02 01:35:00|13637.6|13636.6|13639.9|13638.9|13643|13642|13634.5|13633.3|558
1677721200000|2023-03-02 01:40:00|13639.7|13638.7|13643.3|13642.3|13645.3|13644.3|13638.8|13637.6|833
1677721500000|2023-03-02 01:45:00|13643.6|13642.1|13640.9|13639.9|13643.8|13642.8|13640|13639|472
1677721800000|2023-03-02 01:50:00|13640.8|13639.8|13635.5|13634.5|13640.9|13639.9|13634.1|13633.1|525
1677722100000|2023-03-02 01:55:00|13635.6|13634.6|13633|13632|13638.6|13637.6|13630.9|13629.9|515
1677722400000|2023-03-02 02:00:00|13632.8|13631.8|13628.2|13627.2|13633.4|13632.4|13627.9|13626.9|286
1677722700000|2023-03-02 02:05:00|13628.1|13627.1|13629.7|13628.7|13630|13629|13625.4|13624.4|404
1677723000000|2023-03-02 02:10:00|13629.6|13628.6|13629|13628|13629.7|13628.7|13626.9|13625.9|471
1677723300000|2023-03-02 02:15:00|13628.9|13627.9|13628.8|13627.8|13629.8|13628.8|13627|13626|364
1677723600000|2023-03-02 02:20:00|13628.9|13627.9|13628.1|13627.1|13630.6|13629.6|13627.8|13626.9|199
1677723900000|2023-03-02 02:25:00|13628.6|13627.6|13622.1|13621.1|13628.8|13627.8|13620|13619|341
1677724200000|2023-03-02 02:30:00|13622.2|13621.2|13623.4|13622.4|13624.8|13623.8|13622.2|13621.2|257
1677724500000|2023-03-02 02:35:00|13623.5|13622.5|13629|13628|13629.3|13628.3|13623.2|13622.2|298
1677724800000|2023-03-02 02:40:00|13629.1|13628.1|13632.8|13631.8|13634.7|13633.1|13626.7|13625.7|405
1677725100000|2023-03-02 02:45:00|13632.9|13631.9|13634.7|13633.7|13636.1|13635.1|13632|13630.8|313
1677725400000|2023-03-02 02:50:00|13634.6|13633.6|13636.7|13635.7|13637.4|13636.4|13634.2|13633.2|299
1677725700000|2023-03-02 02:55:00|13636.9|13635.9|13638.3|13637.3|13638.8|13637.8|13636|13635|272
1677726000000|2023-03-02 03:00:00|13638.4|13637.4|13633.5|13632.5|13638.8|13637.8|13632.5|13631.5|260
1677726300000|2023-03-02 03:05:00|13633.4|13632.4|13639.1|13638.1|13639.8|13638.8|13633.3|13632.3|461
1677726600000|2023-03-02 03:10:00|13639|13638|13637.6|13636.6|13641.3|13640.3|13636.5|13635.5|487
1677726900000|2023-03-02 03:15:00|13637.5|13636.5|13637.2|13636.2|13640.4|13639.4|13637.1|13636.1|298
1677727200000|2023-03-02 03:20:00|13637|13636|13632.6|13631.6|13637.3|13636.3|13632.6|13631.6|281
1677727500000|2023-03-02 03:25:00|13632.9|13631.9|13634.5|13633.5|13635.3|13634.3|13632.7|13631.7|242
1677727800000|2023-03-02 03:30:00|13634.6|13633.6|13635.6|13634.6|13635.9|13634.9|13632.8|13631.8|205
1677728100000|2023-03-02 03:35:00|13635.7|13634.7|13636.4|13635.4|13638.4|13637.4|13635.6|13634.6|246
1677728400000|2023-03-02 03:40:00|13636.3|13635.3|13639.1|13638.1|13639.5|13638.5|13636.3|13635.3|176
1677728700000|2023-03-02 03:45:00|13639.2|13638.2|13639.9|13638.9|13640.3|13639.3|13638.9|13638|106
1677729000000|2023-03-02 03:50:00|13639.5|13638.5|13636.2|13635.2|13639.5|13638.5|13635.4|13634.4|198
1677729300000|2023-03-02 03:55:00|13636.1|13635.1|13639.1|13638.1|13639.1|13638.1|13636.1|13635.1|169
1677729600000|2023-03-02 04:00:00|13639|13638|13637.1|13636.1|13639.1|13638.1|13637|13636|182
1677729900000|2023-03-02 04:05:00|13637|13636|13636.5|13635.5|13639.4|13638.4|13636.3|13635.3|159
1677730200000|2023-03-02 04:10:00|13637.2|13636.2|13636.5|13635.5|13638.3|13637.3|13636.3|13635.3|225
1677730500000|2023-03-02 04:15:00|13636.6|13635.6|13638.8|13637.8|13643|13642|13636.4|13635.4|343
1677730800000|2023-03-02 04:20:00|13638.9|13637.9|13641.8|13640.8|13642.7|13641.7|13638.4|13637.4|290
1677731100000|2023-03-02 04:25:00|13641.7|13640.7|13641|13640|13642.4|13641.4|13638.4|13637.4|259
1677731400000|2023-03-02 04:30:00|13640.9|13639.9|13642.1|13641.1|13642.1|13641.3|13640.1|13639.1|267
1677731700000|2023-03-02 04:35:00|13642|13641|13648.1|13647.1|13648.4|13647.4|13642|13641|414
1677732000000|2023-03-02 04:40:00|13648.6|13647.6|13646.6|13645.6|13649|13648|13646.1|13645.1|283
1677732300000|2023-03-02 04:45:00|13646.5|13645.5|13644.6|13643.6|13646.8|13645.8|13643.4|13642.4|302
1677732600000|2023-03-02 04:50:00|13644.5|13643.5|13642.6|13641.6|13645.2|13644.2|13642.4|13641.4|247
1677732900000|2023-03-02 04:55:00|13642.5|13641.5|13644.6|13643.6|13645.1|13644.1|13641.5|13640.5|276
1677733200000|2023-03-02 05:00:00|13644.3|13643.3|13645.7|13644.7|13646.2|13645.5|13644|13643|256
1677733500000|2023-03-02 05:05:00|13645.6|13644.6|13647.4|13646.4|13649.4|13648.4|13645.6|13644.6|210
1677733800000|2023-03-02 05:10:00|13647.5|13646.5|13649|13648|13649.2|13648.2|13647|13646|200
1677734100000|2023-03-02 05:15:00|13648.5|13647.5|13648.9|13647.9|13648.9|13647.9|13647.2|13646.2|217
1677734400000|2023-03-02 05:20:00|13648.6|13647.6|13648.8|13647.8|13649.5|13648.5|13647.4|13646.4|222
1677734700000|2023-03-02 05:25:00|13648.9|13647.9|13655.1|13654.1|13656.1|13655.3|13648.6|13647.6|440
1677735000000|2023-03-02 05:30:00|13655|13654|13650.9|13649.9|13656.4|13655.4|13649.9|13648.9|311
1677735300000|2023-03-02 05:35:00|13651|13650|13659.3|13658.3|13660.7|13659.9|13650.9|13649.9|296
1677735600000|2023-03-02 05:40:00|13659.2|13658.2|13658.3|13657.3|13660.1|13659.1|13657.3|13656.3|358
1677735900000|2023-03-02 05:45:00|13658.2|13657.2|13662.9|13661.9|13663|13662|13657.2|13656.2|305
1677736200000|2023-03-02 05:50:00|13662.8|13661.8|13663.9|13662.9|13664.3|13663.3|13658.3|13657.3|323
1677736500000|2023-03-02 05:55:00|13663.2|13662.5|13663.7|13662.7|13668.4|13667.5|13661.8|13660.8|360
1677736800000|2023-03-02 06:00:00|13663.6|13662.6|13661.8|13660.8|13665|13664|13659.3|13658.3|336
1677737100000|2023-03-02 06:05:00|13661.9|13660.9|13667.2|13666.2|13667.8|13666.8|13660.8|13659.8|280
1677737400000|2023-03-02 06:10:00|13667.8|13666.8|13670.4|13669.4|13672.7|13671.7|13665.7|13664.7|404
1677737700000|2023-03-02 06:15:00|13670.5|13669.5|13665.8|13664.8|13670.5|13669.5|13665.7|13664.7|201
1677738000000|2023-03-02 06:20:00|13665.5|13664.5|13669.5|13668.5|13670.1|13669.1|13665.3|13664.3|318
1677738300000|2023-03-02 06:25:00|13669.4|13668.4|13667.5|13666.5|13670.7|13669.7|13667.3|13666.3|310
1677738600000|2023-03-02 06:30:00|13667.7|13666.7|13663|13662|13668.4|13667.4|13661.8|13660.8|375
1677738900000|2023-03-02 06:35:00|13663.2|13662.2|13664.2|13663.2|13665.9|13664.9|13662.7|13661.7|275
1677739200000|2023-03-02 06:40:00|13664.3|13663.3|13663.8|13662.8|13664.4|13663.4|13661.6|13660.6|254
1677739500000|2023-03-02 06:45:00|13663.9|13662.9|13663.1|13662.1|13664.2|13663.2|13659|13658|337
1677739800000|2023-03-02 06:50:00|13662.8|13661.8|13668.6|13667.6|13668.8|13667.8|13662.4|13661.4|374
1677740100000|2023-03-02 06:55:00|13668.5|13667.5|13674.2|13673.2|13675|13674|13668|13667|396
1677740400000|2023-03-02 07:00:00|13674.5|13673.5|13669.7|13668.7|13675.2|13674.2|13668.4|13667.4|542
1677740700000|2023-03-02 07:05:00|13669.6|13668.6|13669.3|13668.3|13673.2|13672.2|13665.8|13664.8|453
1677741000000|2023-03-02 07:10:00|13669.2|13668.2|13678.8|13677.8|13679.6|13678.6|13669.2|13668.2|550
1677741300000|2023-03-02 07:15:00|13678.6|13677.6|13677.9|13676.9|13681.7|13680.7|13677|13676|567
1677741600000|2023-03-02 07:20:00|13677.8|13676.8|13683.8|13682.8|13686.1|13685.1|13675.9|13674.9|480
1677741900000|2023-03-02 07:25:00|13683.7|13682.7|13682.4|13681.4|13687.9|13686.9|13682.2|13681.2|638
1677742200000|2023-03-02 07:30:00|13682.5|13681.5|13684.3|13683.3|13684.6|13683.6|13676.7|13675.7|481
1677742500000|2023-03-02 07:35:00|13684.2|13683.2|13680.5|13679.5|13685.9|13684.6|13680.3|13679.3|470
1677742800000|2023-03-02 07:40:00|13680.6|13679.6|13681.4|13680.4|13683.9|13682.9|13677.9|13676.7|499
1677743100000|2023-03-02 07:45:00|13681|13680|13676.8|13675.8|13684.5|13683.5|13676.1|13675.1|428
1677743400000|2023-03-02 07:50:00|13676.9|13675.9|13674.2|13673.2|13677.8|13676.8|13671.1|13670.1|446
1677743700000|2023-03-02 07:55:00|13674.1|13673.1|13678.9|13677.9|13679.7|13678.7|13674|13672.8|552
1677744000000|2023-03-02 08:00:00|13679|13678|13671.2|13670.2|13679|13678.1|13665.4|13664.4|807
1677744300000|2023-03-02 08:05:00|13671.4|13670.4|13669.3|13668.3|13675|13674|13666.5|13665.5|719
1677744600000|2023-03-02 08:10:00|13669.2|13668.2|13674.1|13673.1|13674.6|13673.6|13666.7|13665.7|527
1677744900000|2023-03-02 08:15:00|13674.2|13673.2|13669.4|13668.4|13674.5|13673.5|13666|13665|523
1677745200000|2023-03-02 08:20:00|13669.6|13668.6|13656.9|13655.9|13669.7|13668.7|13654.1|13653.1|565
1677745500000|2023-03-02 08:25:00|13657.1|13656.1|13658.3|13657.3|13661|13660|13656.5|13655.5|539
1677745800000|2023-03-02 08:30:00|13657.8|13656.8|13646.1|13645.1|13658.1|13657.1|13646|13645|645
1677746100000|2023-03-02 08:35:00|13646|13645|13646.3|13645.3|13649.1|13648.1|13642.3|13641.3|688
1677746400000|2023-03-02 08:40:00|13646.2|13645.2|13641.5|13640.5|13677.6|13675.6|13632.1|13630.4|1891
1677746700000|2023-03-02 08:45:00|13641.6|13640.6|13641.1|13639.6|13644.4|13643.2|13633.4|13631.8|1235
1677747000000|2023-03-02 08:50:00|13640.5|13639.5|13629|13628|13644|13643|13629|13628|1071
1677747300000|2023-03-02 08:55:00|13629.1|13628.1|13629.3|13628.3|13633|13631.5|13625.6|13624.6|986
1677747600000|2023-03-02 09:00:00|13629.5|13628.5|13628.4|13627.4|13634.8|13633.8|13626|13625|1059
1677747900000|2023-03-02 09:05:00|13628.5|13627.5|13626.5|13625|13635.4|13633.9|13624.3|13623|1008
1677748200000|2023-03-02 09:10:00|13626.2|13625.2|13629.5|13628.5|13634.6|13633.6|13626.1|13624.8|1096
1677748500000|2023-03-02 09:15:00|13629.8|13628.3|13639.6|13638.6|13640.2|13639.1|13625.7|13624.6|1315
1677748800000|2023-03-02 09:20:00|13639.7|13638.7|13645.6|13644.6|13645.9|13644.8|13637.9|13636.4|951
1677749100000|2023-03-02 09:25:00|13645.8|13644.3|13644.7|13643.7|13651.7|13650.7|13644|13643|787
1677749400000|2023-03-02 09:30:00|13644.6|13643.6|13646.8|13645.8|13646.8|13645.8|13640.7|13639.7|592
1677749700000|2023-03-02 09:35:00|13646.7|13645.7|13642|13641|13649.5|13648.5|13638.7|13637.7|555
1677750000000|2023-03-02 09:40:00|13641.9|13640.9|13643.6|13642.6|13644.6|13643.6|13638.1|13637.1|667
1677750300000|2023-03-02 09:45:00|13643.5|13642.5|13646.3|13645.3|13648.7|13647.7|13642.8|13641.8|577
1677750600000|2023-03-02 09:50:00|13646.4|13645.4|13647.3|13646.3|13648.1|13647.1|13643.2|13642.2|511
1677750900000|2023-03-02 09:55:00|13647.2|13646.2|13647.5|13645.9|13656.7|13655.7|13646.5|13645.2|532
1677751200000|2023-03-02 10:00:00|13648.1|13647.1|13653.2|13652.2|13661.3|13660.3|13645.5|13643.4|1036
1677751500000|2023-03-02 10:05:00|13653.3|13652.3|13656.5|13655.5|13659.6|13658.3|13650.9|13649.9|643
1677751800000|2023-03-02 10:10:00|13656.6|13655.6|13656.4|13655.4|13658.4|13657.4|13654|13653|613
1677752100000|2023-03-02 10:15:00|13656.1|13655.1|13655.9|13654.9|13658.4|13657.2|13652.2|13651.2|518
1677752400000|2023-03-02 10:20:00|13655.8|13654.8|13657|13656|13660|13659|13653.9|13652.9|492
1677752700000|2023-03-02 10:25:00|13657.1|13656.1|13658.6|13657.6|13660|13659|13656.5|13655.5|404
1677753000000|2023-03-02 10:30:00|13658.5|13657.5|13650.1|13649.1|13658.6|13657.6|13644.3|13643.3|476
1677753300000|2023-03-02 10:35:00|13650.2|13649.2|13658.4|13657.4|13659.7|13658.7|13647.1|13646.3|472
1677753600000|2023-03-02 10:40:00|13658.5|13657.5|13663.1|13662.1|13663.4|13662.4|13658.1|13657.1|469
1677753900000|2023-03-02 10:45:00|13663|13662|13667.3|13666.3|13667.9|13666.9|13662.3|13661.3|532
1677754200000|2023-03-02 10:50:00|13667.2|13666.2|13672.2|13671.2|13674.3|13673.3|13667.2|13666.2|526
1677754500000|2023-03-02 10:55:00|13671.6|13670.6|13674.3|13673.3|13675.5|13674.5|13667.6|13666.4|519
1677754800000|2023-03-02 11:00:00|13674.4|13673.4|13664.9|13663.9|13674.4|13673.4|13664.3|13663.1|613
1677755100000|2023-03-02 11:05:00|13665|13664|13666.7|13665.7|13666.7|13665.7|13661.2|13660.2|450
1677755400000|2023-03-02 11:10:00|13666.8|13665.8|13675.8|13674.8|13676.5|13675.5|13666.5|13665.5|342
1677755700000|2023-03-02 11:15:00|13675.5|13674.5|13672.7|13671.2|13675.6|13674.6|13668.8|13667.8|542
1677756000000|2023-03-02 11:20:00|13673|13672|13675.5|13674.5|13678.4|13677.4|13671.7|13670.5|498
1677756300000|2023-03-02 11:25:00|13675.4|13674.4|13677.9|13676.9|13678.8|13677.8|13673.9|13672.9|475
1677756600000|2023-03-02 11:30:00|13678|13677|13674.8|13673.8|13678.6|13677.6|13673.1|13672.1|398
1677756900000|2023-03-02 11:35:00|13674.9|13673.9|13671.2|13669.7|13674.9|13673.9|13668.9|13667.9|581
1677757200000|2023-03-02 11:40:00|13670.9|13669.9|13667.4|13666.4|13671.5|13670.5|13665.8|13664.8|532
1677757500000|2023-03-02 11:45:00|13667.5|13666.5|13662.6|13661|13669.7|13668.7|13662.1|13660.9|473
1677757800000|2023-03-02 11:50:00|13662.7|13660.9|13668|13667|13668.8|13667.8|13662.7|13660.9|343
1677758100000|2023-03-02 11:55:00|13667.8|13666.8|13661.8|13661.1|13670.1|13669.1|13660.2|13659.2|378
1677758400000|2023-03-02 12:00:00|13661.7|13661|13657.3|13656.3|13661.8|13661.1|13656.4|13655.4|424
1677758700000|2023-03-02 12:05:00|13657.4|13656.4|13646.4|13645.4|13658.7|13657.7|13645.3|13644.3|448
1677759000000|2023-03-02 12:10:00|13646.9|13645.9|13646.8|13645.8|13652.8|13651.8|13646.7|13645.7|420
1677759300000|2023-03-02 12:15:00|13646.7|13645.7|13650.9|13649.9|13651.9|13650.9|13645.3|13644.3|378
1677759600000|2023-03-02 12:20:00|13651|13650|13656.7|13655.7|13657.8|13656.8|13649.9|13648.9|440
1677759900000|2023-03-02 12:25:00|13656.6|13655.6|13662.1|13661.1|13663.3|13662.3|13656|13655|280
1677760200000|2023-03-02 12:30:00|13662.2|13661.2|13665.1|13664.1|13666.6|13665.6|13661.4|13660.4|574
1677760500000|2023-03-02 12:35:00|13665.6|13664.6|13668.3|13667.3|13669.6|13668.6|13665.1|13664.1|628
1677760800000|2023-03-02 12:40:00|13668.4|13667.4|13674.3|13673.3|13674.9|13673.9|13662.7|13661.7|559
1677761100000|2023-03-02 12:45:00|13674.2|13673.2|13672.3|13671.3|13675|13674|13669.2|13668.2|467
1677761400000|2023-03-02 12:50:00|13672.2|13671.2|13684.4|13683.4|13685.3|13684.3|13672|13671|779
1677761700000|2023-03-02 12:55:00|13684.5|13683.5|13680.8|13679.8|13684.5|13683.5|13677.9|13676.9|615
1677762000000|2023-03-02 13:00:00|13680.7|13679.7|13676.4|13675.4|13683.3|13682.3|13671.4|13670.4|714
1677762300000|2023-03-02 13:05:00|13676|13675|13673.6|13672.6|13678.3|13677.3|13667.5|13666.5|511
1677762600000|2023-03-02 13:10:00|13673.4|13672.4|13679.9|13678.9|13683.5|13682.6|13673.2|13672.2|505
1677762900000|2023-03-02 13:15:00|13680.4|13679.4|13680.9|13679.9|13684.9|13683.9|13679|13678|489
1677763200000|2023-03-02 13:20:00|13681.1|13680.1|13684.4|13683.4|13686.2|13685.2|13677.1|13676.1|665
1677763500000|2023-03-02 13:25:00|13684.3|13683.3|13683.9|13680.9|13685.4|13684.4|13680|13679|634
1677763800000|2023-03-02 13:30:00|13683.8|13680.8|13703.9|13702.3|13707|13706|13683.8|13680.2|1498
1677764100000|2023-03-02 13:35:00|13704|13702.6|13697.6|13696.6|13704.1|13702.9|13696.5|13695.5|1020
1677764400000|2023-03-02 13:40:00|13697.5|13696.5|13690.8|13689.8|13698.7|13697.7|13688|13687|767
1677764700000|2023-03-02 13:45:00|13690.5|13689.5|13694.7|13693.7|13695.9|13694.9|13687.6|13686.6|663
1677765000000|2023-03-02 13:50:00|13694.6|13693.6|13699.7|13698.7|13704.2|13703.2|13693.4|13692.4|643
1677765300000|2023-03-02 13:55:00|13699.6|13698.6|13705.8|13704.8|13710.2|13709.2|13695.9|13694.9|672
1677765600000|2023-03-02 14:00:00|13705.9|13704.9|13692.1|13691.1|13706.9|13705.9|13691.1|13690.1|851
1677765900000|2023-03-02 14:05:00|13692.2|13691.2|13694.7|13693.7|13696.8|13695.8|13692|13691|694
1677766200000|2023-03-02 14:10:00|13694.8|13693.8|13688|13687|13695.4|13694.4|13686.5|13685.8|637
1677766500000|2023-03-02 14:15:00|13688.1|13687.1|13686.4|13685.4|13691.6|13690.6|13679.7|13678.7|564
1677766800000|2023-03-02 14:20:00|13686.5|13685.5|13679.4|13678.4|13690.6|13689.6|13679.1|13678.4|463
1677767100000|2023-03-02 14:25:00|13679.5|13678.5|13686.1|13685.1|13686.7|13685.7|13676|13675|616
1677767400000|2023-03-02 14:30:00|13686.2|13685.2|13673.3|13672.3|13687.9|13686.9|13672.2|13671.2|806
1677767700000|2023-03-02 14:35:00|13672.9|13671.9|13675.9|13675.2|13681.5|13680.5|13671.8|13671.1|803
1677768000000|2023-03-02 14:40:00|13675.8|13675.1|13681.6|13680.6|13682.2|13681.2|13671.9|13670.9|807
1677768300000|2023-03-02 14:45:00|13681.7|13680.7|13677.9|13676.9|13686.3|13685.3|13675.6|13674.9|606
1677768600000|2023-03-02 14:50:00|13678|13677|13664.9|13664.2|13679.3|13678.3|13661.7|13660.7|831
1677768900000|2023-03-02 14:55:00|13664.8|13664.1|13663.5|13662.5|13665.5|13664.5|13658.4|13657.5|760
1677769200000|2023-03-02 15:00:00|13663.8|13662.8|13663.9|13662.9|13665.5|13664.6|13657.6|13656.6|779
1677769500000|2023-03-02 15:05:00|13663.7|13662.7|13666.2|13665.2|13671.3|13670.6|13663.1|13662.1|692
1677769800000|2023-03-02 15:10:00|13666.1|13665.1|13665.8|13664.8|13668.5|13667.8|13662.1|13661.1|710
1677770100000|2023-03-02 15:15:00|13665.7|13664.7|13668|13667|13671.5|13670.5|13657.1|13656.1|713
1677770400000|2023-03-02 15:20:00|13667.9|13666.9|13669.9|13668.9|13673.8|13672.8|13667.1|13666.1|676
1677770700000|2023-03-02 15:25:00|13669.8|13668.8|13670.1|13669.1|13673.9|13672.9|13666.2|13665.2|606
1677771000000|2023-03-02 15:30:00|13669.9|13668.9|13659|13658|13672.4|13671.4|13657.3|13656.5|574
1677771300000|2023-03-02 15:35:00|13659.2|13658.2|13664.9|13663.9|13665.6|13664.6|13655.5|13654.7|596
1677771600000|2023-03-02 15:40:00|13664.8|13663.8|13668.9|13667.9|13670.9|13669.9|13664.1|13663.1|604
1677771900000|2023-03-02 15:45:00|13668.8|13667.8|13663|13662|13670.6|13669.6|13661.3|13660.3|554
1677772200000|2023-03-02 15:50:00|13662.9|13661.9|13663.3|13662.3|13671|13670|13657.4|13656.4|775
1677772500000|2023-03-02 15:55:00|13664.2|13663.5|13669.4|13668.7|13669.4|13668.7|13661.7|13660.7|478
1677772800000|2023-03-02 16:00:00|13669.3|13668.6|13666.9|13666.2|13673.1|13672.4|13665.9|13664.9|592
1677773100000|2023-03-02 16:05:00|13667|13666.3|13663.7|13662.7|13667|13666.3|13659.8|13658.8|526
1677773400000|2023-03-02 16:10:00|13663.8|13662.8|13670.1|13669.1|13670.6|13669.6|13663.2|13662.2|400
1677773700000|2023-03-02 16:15:00|13669.9|13668.9|13669|13668|13670.2|13669.4|13666.1|13665.1|401
1677774000000|2023-03-02 16:20:00|13668.8|13667.8|13675.2|13674.2|13675.5|13674.5|13668.7|13667.8|418
1677774300000|2023-03-02 16:25:00|13675.3|13674.3|13679.9|13678.9|13679.9|13678.9|13673.4|13672.4|364
1677774600000|2023-03-02 16:30:00|13679.8|13679.1|13676.7|13675.7|13681.7|13680.8|13674.4|13673.4|476
1677774900000|2023-03-02 16:35:00|13676.6|13675.6|13679|13678|13680.2|13679.2|13676.2|13675.3|345
1677775200000|2023-03-02 16:40:00|13678.9|13677.9|13676.8|13676.1|13680.8|13680|13672.4|13671.4|280
1677775500000|2023-03-02 16:45:00|13676.3|13675.3|13679.5|13678.5|13681.1|13680.1|13676.3|13675.3|339
1677775800000|2023-03-02 16:50:00|13679.4|13678.4|13682.7|13682|13682.9|13682.2|13676.6|13675.6|398
1677776100000|2023-03-02 16:55:00|13682.6|13681.9|13684.8|13684.1|13687.6|13686.9|13681.5|13680.7|300
1677776400000|2023-03-02 17:00:00|13684.7|13684|13684.5|13683.8|13686.6|13685.6|13682.8|13681.8|375
1677776700000|2023-03-02 17:05:00|13684.6|13683.6|13689.3|13688.3|13690.1|13689.1|13684.6|13683.6|309
1677777000000|2023-03-02 17:10:00|13689.4|13688.4|13692.2|13691.5|13692.6|13691.9|13688.3|13687.3|301
1677777300000|2023-03-02 17:15:00|13692.3|13691.6|13695.8|13694.8|13697|13696|13691.5|13690.8|314
1677777600000|2023-03-02 17:20:00|13695.6|13694.6|13694.2|13693.2|13696.2|13695.2|13693.2|13692.2|322
1677777900000|2023-03-02 17:25:00|13694.1|13693.1|13693.9|13692.9|13695|13694.2|13691.4|13690.4|300
1677778200000|2023-03-02 17:30:00|13693.8|13692.8|13694.5|13693.5|13696.6|13695.6|13692|13691|357
1677778500000|2023-03-02 17:35:00|13694.8|13693.8|13695.1|13694.1|13697.2|13696.2|13694.7|13693.7|238
1677778800000|2023-03-02 17:40:00|13694.9|13694.2|13696.2|13695.2|13697|13696.3|13694.8|13694.1|203
1677779100000|2023-03-02 17:45:00|13696.3|13695.3|13697.8|13697.1|13699.1|13698.1|13695.8|13694.8|222
1677779400000|2023-03-02 17:50:00|13697.9|13697.2|13697.7|13697|13699.2|13698.5|13694.9|13693.9|279
1677779700000|2023-03-02 17:55:00|13697.8|13697.1|13694.8|13694.1|13699.8|13699.1|13694.4|13693.7|213
1677780000000|2023-03-02 18:00:00|13695|13694|13697.5|13696.5|13697.8|13696.8|13693.1|13692.1|322
1677780300000|2023-03-02 18:05:00|13697.6|13696.6|13696.8|13695.8|13698.8|13697.8|13696.1|13695.1|164
1677780600000|2023-03-02 18:10:00|13696.7|13695.7|13692.1|13691.1|13696.8|13695.8|13692.1|13691.1|166
1677780900000|2023-03-02 18:15:00|13692|13691|13690|13689|13693.2|13692.2|13689.9|13688.9|295
1677781200000|2023-03-02 18:20:00|13690.1|13689.1|13691.6|13690.6|13692.5|13691.8|13689.8|13689|215
1677781500000|2023-03-02 18:25:00|13691.4|13690.4|13693.7|13693|13693.8|13693.1|13691|13690.1|164
1677781800000|2023-03-02 18:30:00|13693.8|13693.1|13692.1|13691.1|13693.8|13693.1|13691.7|13690.9|135
1677782100000|2023-03-02 18:35:00|13690.6|13689.9|13685.1|13684.1|13693.3|13692.3|13677.9|13676.9|916
1677782400000|2023-03-02 18:40:00|13685|13684|13689.4|13688.4|13689.4|13688.4|13682.7|13681.7|490
1677782700000|2023-03-02 18:45:00|13689.2|13688.2|13677.8|13676.8|13689.4|13688.4|13677.1|13676.1|409
1677783000000|2023-03-02 18:50:00|13677.9|13676.9|13679.3|13678.3|13679.5|13678.5|13675.2|13674.2|354
1677783300000|2023-03-02 18:55:00|13679.2|13678.2|13675.2|13674.2|13679.6|13678.6|13672.6|13671.6|324
1677783600000|2023-03-02 19:00:00|13675.1|13674.1|13673.1|13672.1|13675.3|13674.3|13668.6|13667.6|512
1677783900000|2023-03-02 19:05:00|13673.3|13672.3|13677.1|13676.1|13679|13678|13671.6|13670.6|417
1677784200000|2023-03-02 19:10:00|13677|13676|13675.7|13674.7|13677|13676|13671.8|13670.8|249
1677784500000|2023-03-02 19:15:00|13675.6|13674.6|13674.7|13674|13680.2|13679.5|13674.7|13674|364
1677784800000|2023-03-02 19:20:00|13674.6|13673.9|13674.4|13673.4|13676.2|13675.2|13672.2|13671.5|317
1677785100000|2023-03-02 19:25:00|13674.3|13673.3|13671.6|13670.9|13674.5|13673.5|13670.8|13669.8|242
1677785400000|2023-03-02 19:30:00|13671.4|13670.7|13673.1|13672.1|13674.3|13673.3|13669.6|13668.6|314
1677785700000|2023-03-02 19:35:00|13673.4|13672.4|13679.4|13678.4|13679.4|13678.4|13673.4|13672.4|254
1677786000000|2023-03-02 19:40:00|13679.3|13678.3|13680.2|13679.2|13680.7|13679.7|13676.5|13675.5|161
1677786300000|2023-03-02 19:45:00|13680.1|13679.1|13677.6|13676.6|13680.2|13679.2|13677.1|13676.1|200
1677786600000|2023-03-02 19:50:00|13677.3|13676.3|13680.4|13679.4|13680.8|13679.8|13677|13676|194
1677786900000|2023-03-02 19:55:00|13680.5|13679.5|13676.2|13675.2|13680.9|13679.9|13670.7|13670|410
1677787200000|2023-03-02 20:00:00|13676.3|13675.3|13678.9|13677.9|13683.4|13682.4|13675.3|13674.4|384
1677787500000|2023-03-02 20:05:00|13679|13678|13677.9|13677.2|13679.8|13678.8|13676.7|13676|190
1677787800000|2023-03-02 20:10:00|13677.8|13677.1|13677.3|13676.3|13678|13677.3|13673.6|13672.6|254
1677788100000|2023-03-02 20:15:00|13677.4|13676.4|13676.3|13675.3|13677.5|13676.5|13674.9|13673.9|289
1677788400000|2023-03-02 20:20:00|13676.2|13675.2|13677.5|13676.5|13677.9|13677.2|13674.5|13673.5|161
1677788700000|2023-03-02 20:25:00|13677.4|13676.4|13675.4|13674.4|13677.4|13676.4|13672.5|13671.5|182
1677789000000|2023-03-02 20:30:00|13675.3|13674.3|13674|13673.3|13677.5|13676.5|13673.6|13672.9|193
1677789300000|2023-03-02 20:35:00|13674.1|13673.4|13664|13663|13674.4|13673.7|13660.1|13659.1|448
1677789600000|2023-03-02 20:40:00|13664.1|13663.1|13669.7|13668.7|13671.1|13670.1|13664.1|13663.1|315
1677789900000|2023-03-02 20:45:00|13669.9|13669.2|13668.7|13668|13670.4|13669.4|13667.6|13666.9|169
1677790200000|2023-03-02 20:50:00|13668.8|13668.1|13672.4|13671.4|13674|13673|13668.8|13668.1|294
1677790500000|2023-03-02 20:55:00|13672.5|13671.5|13668.1|13667.1|13674.2|13673.2|13666.6|13665.6|325
1677790800000|2023-03-02 21:00:00|13668.2|13667.2|13670.7|13669.7|13676.8|13675.8|13668.2|13667.2|370
1677791100000|2023-03-02 21:05:00|13670.8|13669.8|13671|13670|13672.3|13671.3|13669.9|13668.9|285
1677791400000|2023-03-02 21:10:00|13671.5|13670.5|13672.7|13671.7|13673|13672|13671.2|13670.2|140
1677791700000|2023-03-02 21:15:00|13672.8|13671.8|13673.1|13672.1|13674.1|13673.1|13671.8|13670.8|110
1677792000000|2023-03-02 21:20:00|13673.2|13672.2|13672.7|13671.7|13674|13673|13672.1|13671.1|175
1677792300000|2023-03-02 21:25:00|13672.8|13671.8|13672.7|13671.7|13672.9|13672.1|13671.8|13670.8|138
1677792600000|2023-03-02 21:30:00|13672.8|13671.8|13673.1|13671.5|13674.9|13673.9|13671.8|13670.7|224
1677792900000|2023-03-02 21:35:00|13672.8|13671.8|13673.4|13672.4|13673.6|13672.6|13672.2|13671.2|174
1677793200000|2023-03-02 21:40:00|13673.5|13672.5|13673.9|13672.9|13675.1|13673.9|13673|13672|430
1677793500000|2023-03-02 21:45:00|13674.6|13673.1|13674.9|13673.3|13676.1|13674.4|13673.5|13672.2|171
1677793800000|2023-03-02 21:50:00|13674.6|13673.2|13676.6|13674.9|13676.6|13674.9|13674.2|13672.9|158
1677794100000|2023-03-02 21:55:00|13676.7|13674.8|13679.8|13673.8|13681.5|13677|13676.3|13673.7|284
1677794400000|2023-03-02 22:00:00|13680.5|13674.5|13680.6|13674.6|13681.5|13675.5|13680|13674|30
1677794700000|2023-03-02 22:05:00|13681|13675|13680.8|13674.8|13681.1|13675.1|13680|13674|986
1677795000000|2023-03-02 22:10:00|13680.6|13674.6|13677.9|13671.9|13680.9|13674.9|13677.7|13671.7|452
1677795300000|2023-03-02 22:15:00|13672.2|13666.2|13674.6|13668.6|13677.9|13671.9|13672|13666|562
1677795600000|2023-03-02 22:20:00|13674.2|13668.2|13677.4|13672|13678.4|13672.5|13674.1|13668.1|396
1677795900000|2023-03-02 22:25:00|13677|13672.1|13676.4|13670.4|13678.9|13672.9|13676.3|13670.3|270
1677796200000|2023-03-02 22:30:00|13676.3|13670.3|13676.3|13670.9|13677.1|13671.1|13675.7|13669.8|113
1677796500000|2023-03-02 22:35:00|13676.2|13671|13676.2|13671|13676.3|13671.6|13676|13671|37
1677796800000|2023-03-02 22:40:00|13675.8|13671.2|13675.2|13670.9|13676.2|13671.3|13673.6|13669|44
1677797100000|2023-03-02 22:45:00|13675.3|13671|13675.8|13670.7|13676.3|13671.3|13673.9|13668.6|194
1677797400000|2023-03-02 22:50:00|13675.9|13670.8|13675.5|13670|13675.9|13671|13675.4|13669.7|315
1677797700000|2023-03-02 22:55:00|13675.4|13669.8|13675.6|13669.6|13675.8|13670|13674.8|13669|483
1677798000000|2023-03-02 23:00:00|13675.7|13669.7|13675.5|13672.9|13675.8|13672.9|13669.8|13665.9|379
1677798300000|2023-03-02 23:05:00|13675.3|13673.1|13673.1|13670.9|13675.5|13673.1|13672.2|13670|463
1677798600000|2023-03-02 23:10:00|13673|13671|13672.6|13669.9|13675.3|13672.6|13667.5|13665.6|521
1677798900000|2023-03-02 23:15:00|13672.5|13669.7|13670|13668.2|13675.6|13673.4|13667.8|13666|461
1677799200000|2023-03-02 23:20:00|13669.8|13668.4|13667.3|13665.7|13671.9|13670.8|13666.4|13664.6|276
1677799500000|2023-03-02 23:25:00|13667.9|13666.1|13667.1|13664.4|13670.1|13668.3|13666.5|13663.8|485
1677799800000|2023-03-02 23:30:00|13667|13664.3|13661.4|13659.5|13669.1|13666.8|13651.4|13649.6|758
1677800100000|2023-03-02 23:35:00|13661.3|13659.6|13663.5|13661.8|13664.1|13662.5|13653.9|13652.3|511
1677800400000|2023-03-02 23:40:00|13663.6|13661.9|13662.6|13661.6|13665.7|13664.1|13661.4|13660.2|401
1677800700000|2023-03-02 23:45:00|13662.9|13661.3|13665.6|13664.1|13666.6|13665|13662.4|13661|262
1677801000000|2023-03-02 23:50:00|13665.4|13663.9|13671.1|13669.5|13672.4|13671.3|13665.1|13663.7|367
1677801300000|2023-03-02 23:55:00|13671|13669.4|13672.6|13671.6|13673.2|13671.9|13668.9|13667.9|371
1677801600000|2023-03-03 00:00:00|13672.5|13671.5|13666.2|13665.2|13673.1|13672.1|13665.7|13664|671
1677801900000|2023-03-03 00:05:00|13666.5|13665|13672.2|13670.7|13674.7|13673.6|13666.1|13664.9|333
1677802200000|2023-03-03 00:10:00|13671.7|13670.5|13675.1|13674.1|13677.6|13676.6|13671.4|13670.4|280
1677802500000|2023-03-03 00:15:00|13674.9|13673.9|13673.4|13672.4|13675.4|13674.4|13670|13668.5|286
1677802800000|2023-03-03 00:20:00|13673.3|13672.3|13669.3|13668.3|13673.3|13672.3|13668.8|13667.8|285
1677803100000|2023-03-03 00:25:00|13669.2|13668.2|13670.6|13669.6|13671|13670|13665.5|13663.9|328
1677803400000|2023-03-03 00:30:00|13670.5|13669.5|13670.1|13669.1|13671.5|13670.6|13668.9|13668.2|214
1677803700000|2023-03-03 00:35:00|13670.2|13669.2|13669.5|13668.5|13670.5|13669.5|13666.3|13665.3|173
1677804000000|2023-03-03 00:40:00|13669.4|13668.4|13671|13670|13672.3|13671.3|13666.9|13665.9|218
1677804300000|2023-03-03 00:45:00|13671.3|13670.3|13666.1|13665.1|13671.3|13670.3|13665.4|13664.4|224
1677804600000|2023-03-03 00:50:00|13666.2|13665.2|13660.6|13659.6|13670.1|13669|13657.4|13656.4|791
1677804900000|2023-03-03 00:55:00|13661.4|13660.4|13662.5|13661.5|13664|13663|13658.5|13657.5|642
1677805200000|2023-03-03 01:00:00|13662.3|13661.3|13667.4|13666.4|13669.2|13668.2|13661.7|13660.7|612
1677805500000|2023-03-03 01:05:00|13667.6|13666.1|13665.7|13664.7|13669.3|13668.3|13665.3|13664|418
1677805800000|2023-03-03 01:10:00|13666.1|13665.1|13662.2|13661.2|13666.3|13665.3|13659|13658|416
1677806100000|2023-03-03 01:15:00|13662.3|13661.3|13652.9|13651.3|13665|13664|13650.6|13649.6|544
1677806400000|2023-03-03 01:20:00|13652.6|13651.6|13656.9|13655.9|13657.2|13656.1|13652.5|13651.3|545
1677806700000|2023-03-03 01:25:00|13657|13655.4|13661.2|13660.2|13662.7|13661.4|13655|13654|555
1677807000000|2023-03-03 01:30:00|13661.1|13660.1|13664.1|13663.1|13665.5|13664.5|13660.5|13659.5|572
1677807300000|2023-03-03 01:35:00|13663.9|13662.9|13656.4|13655.4|13664|13663|13656.4|13655.4|531
1677807600000|2023-03-03 01:40:00|13656.5|13655.5|13659.1|13658.1|13662.6|13661.4|13656|13655|415
1677807900000|2023-03-03 01:45:00|13659.2|13658.2|13662.7|13661.7|13662.7|13661.7|13656.8|13655.8|625
1677808200000|2023-03-03 01:50:00|13662.6|13661.6|13664.5|13663.5|13665.4|13664.4|13660.9|13659.9|455
1677808500000|2023-03-03 01:55:00|13664.2|13663.2|13663|13662|13667.4|13666.4|13660.5|13659.5|334
1677808800000|2023-03-03 02:00:00|13662.9|13661.9|13659.7|13658.7|13665|13664|13659.6|13658.6|305
1677809100000|2023-03-03 02:05:00|13659.6|13658.6|13660.1|13659.1|13661.6|13660.6|13658.6|13657.6|300
1677809400000|2023-03-03 02:10:00|13660.2|13659.2|13662.7|13661.7|13662.8|13661.8|13658.8|13657.8|234
1677809700000|2023-03-03 02:15:00|13662.6|13661.6|13655.7|13654.7|13662.7|13661.7|13652.4|13651.4|401
1677810000000|2023-03-03 02:20:00|13655.8|13654.8|13659.7|13658.7|13659.9|13658.9|13655.5|13654.5|362
1677810300000|2023-03-03 02:25:00|13659.4|13658.4|13657.9|13656.9|13661.5|13660.5|13657.8|13656.8|287
1677810600000|2023-03-03 02:30:00|13657.6|13656.6|13655.4|13654.4|13658.8|13657.8|13653.8|13652.8|296
1677810900000|2023-03-03 02:35:00|13655.3|13654.3|13654.9|13653.9|13657|13656|13653|13652|323
1677811200000|2023-03-03 02:40:00|13654.7|13653.7|13656.1|13655.1|13656.8|13655.8|13650.7|13649.7|362
1677811500000|2023-03-03 02:45:00|13656|13655|13660.6|13659.6|13660.7|13659.7|13655.2|13654.2|299
1677811800000|2023-03-03 02:50:00|13660.7|13659.7|13662.3|13661.3|13665.4|13664.4|13658.6|13657.6|373
1677812100000|2023-03-03 02:55:00|13662.4|13661.4|13667.8|13666.8|13669|13668|13661.8|13660.8|708
1677812400000|2023-03-03 03:00:00|13668.1|13666.5|13665|13664|13671.3|13670.1|13665|13664|557
1677812700000|2023-03-03 03:05:00|13664.9|13663.9|13665.2|13664.2|13666.8|13665.8|13664.6|13663.6|341
1677813000000|2023-03-03 03:10:00|13665.3|13664.3|13663|13662|13665.6|13664.6|13661.6|13660.6|220
1677813300000|2023-03-03 03:15:00|13662.8|13661.8|13661.5|13660.5|13663.1|13662.1|13660.9|13659.9|229
1677813600000|2023-03-03 03:20:00|13661.4|13660.4|13662.2|13661.2|13662.6|13661.6|13660.5|13659.5|237
1677813900000|2023-03-03 03:25:00|13662.3|13661.3|13663.7|13662.7|13664.3|13663.3|13662|13661|152
1677814200000|2023-03-03 03:30:00|13663.6|13662.6|13665.9|13664.9|13666.3|13665.3|13663.4|13662.4|163
1677814500000|2023-03-03 03:35:00|13666|13665|13669.3|13668.3|13669.3|13668.3|13665.8|13664.8|154
1677814800000|2023-03-03 03:40:00|13669.6|13668.6|13669.3|13668.3|13669.6|13668.6|13666.8|13665.8|186
1677815100000|2023-03-03 03:45:00|13669|13668|13670.5|13669.5|13670.8|13669.8|13668.1|13667.1|192
1677815400000|2023-03-03 03:50:00|13670.3|13669.3|13669.9|13668.9|13672.4|13671.4|13669.6|13668.6|197
1677815700000|2023-03-03 03:55:00|13670.4|13669.4|13668.4|13667.4|13671.2|13670.2|13667.7|13666.7|172
1677816000000|2023-03-03 04:00:00|13668.3|13667.3|13667.1|13666.1|13668.9|13667.9|13667|13666|220
1677816300000|2023-03-03 04:05:00|13667.2|13666.2|13667.1|13666.1|13667.3|13666.3|13665.3|13664.3|178
1677816600000|2023-03-03 04:10:00|13667.2|13666.2|13666.9|13665.9|13667.2|13666.2|13666.3|13665.3|150
1677816900000|2023-03-03 04:15:00|13667|13666|13668.8|13667.8|13669.5|13668.5|13666.3|13665.3|178
1677817200000|2023-03-03 04:20:00|13668.9|13667.9|13669.6|13668.6|13671.3|13670.3|13668.1|13667.1|139
1677817500000|2023-03-03 04:25:00|13669.7|13668.7|13670.6|13669.6|13671.2|13670.2|13669.3|13668.3|136
1677817800000|2023-03-03 04:30:00|13670.9|13669.9|13669.9|13668.9|13671.5|13670.5|13669.3|13668.3|141
1677818100000|2023-03-03 04:35:00|13670|13669|13670.5|13669.5|13670.6|13669.6|13669.2|13668.2|110
1677818400000|2023-03-03 04:40:00|13670.7|13669.7|13670.3|13669.3|13671.1|13670.1|13668.9|13667.9|168
1677818700000|2023-03-03 04:45:00|13670.2|13669.2|13667.2|13666.2|13671|13670|13666.2|13665.2|217
1677819000000|2023-03-03 04:50:00|13667.3|13666.3|13668.1|13667.1|13668.1|13667.1|13666|13665|116
1677819300000|2023-03-03 04:55:00|13668.2|13667.2|13671.1|13670.1|13671.1|13670.1|13667.5|13666.5|118
1677819600000|2023-03-03 05:00:00|13670.7|13669.7|13667.4|13666.4|13670.8|13669.8|13666.5|13665.5|229
1677819900000|2023-03-03 05:05:00|13667.5|13666.5|13671.3|13670.3|13671.4|13670.4|13666.8|13665.8|163
1677820200000|2023-03-03 05:10:00|13671.2|13670.2|13669.9|13668.9|13671.7|13670.7|13668.4|13667.4|169
1677820500000|2023-03-03 05:15:00|13669.8|13668.8|13670.8|13669.8|13671.4|13670.4|13669.1|13668.1|147
1677820800000|2023-03-03 05:20:00|13670.7|13669.7|13670.1|13669.1|13670.8|13669.8|13668.9|13667.9|98
1677821100000|2023-03-03 05:25:00|13670.2|13669.2|13667.7|13666.7|13671.1|13670.1|13667.7|13666.7|140
1677821400000|2023-03-03 05:30:00|13667.4|13666.4|13669.3|13668.3|13669.5|13668.5|13667.2|13666.2|146
1677821700000|2023-03-03 05:35:00|13669.2|13668.2|13666.1|13665.1|13669.3|13668.3|13665.1|13664.1|200
1677822000000|2023-03-03 05:40:00|13666.3|13665.3|13661.8|13660.8|13666.3|13665.3|13661.3|13660.3|177
1677822300000|2023-03-03 05:45:00|13661.7|13660.7|13662.5|13661.8|13663.7|13662.7|13661.4|13660.4|186
1677822600000|2023-03-03 05:50:00|13662.7|13661.7|13664.6|13663.6|13664.7|13663.8|13661.4|13660.4|205
1677822900000|2023-03-03 05:55:00|13664.5|13663.5|13666.5|13665.5|13666.5|13665.5|13664.1|13663.1|169
1677823200000|2023-03-03 06:00:00|13666.4|13665.4|13659.7|13658.7|13666.4|13665.4|13658.5|13657.5|331
1677823500000|2023-03-03 06:05:00|13659.2|13658.2|13651.4|13650.4|13660|13659|13647.4|13646.4|381
1677823800000|2023-03-03 06:10:00|13651.3|13650.3|13651.3|13650.3|13652.6|13651.6|13646.6|13645.6|341
1677824100000|2023-03-03 06:15:00|13651.2|13650.2|13646.1|13645.1|13652.7|13651.7|13646|13645|400
1677824400000|2023-03-03 06:20:00|13646|13645|13648.5|13647.5|13648.8|13647.8|13643|13642.3|290
1677824700000|2023-03-03 06:25:00|13648.4|13647.4|13647.9|13646.9|13648.8|13647.8|13643.7|13642.7|258
1677825000000|2023-03-03 06:30:00|13647.8|13646.8|13647.5|13646.5|13649.8|13648.8|13645.9|13644.9|293
1677825300000|2023-03-03 06:35:00|13647.6|13646.6|13649.6|13648.6|13649.7|13648.7|13646.6|13645.4|209
1677825600000|2023-03-03 06:40:00|13649.7|13648.7|13647.5|13646.5|13649.7|13648.7|13645.3|13644.3|323
1677825900000|2023-03-03 06:45:00|13647.6|13646.6|13644.2|13643.2|13649|13648.1|13643.1|13642.1|299
1677826200000|2023-03-03 06:50:00|13644.1|13643.1|13636.9|13635.9|13644.2|13643.2|13634.8|13633.8|370
1677826500000|2023-03-03 06:55:00|13636.8|13635.8|13639.3|13637.5|13641.7|13640.7|13636.8|13635.8|529
1677826800000|2023-03-03 07:00:00|13639.6|13637.6|13647.1|13646.1|13649.8|13648.2|13639.2|13637.6|771
1677827100000|2023-03-03 07:05:00|13647.2|13646.2|13647.9|13646.9|13649.4|13648.3|13645.6|13644.6|498
1677827400000|2023-03-03 07:10:00|13647.8|13646.8|13649.1|13648.1|13649.3|13648.1|13642|13641|440
1677827700000|2023-03-03 07:15:00|13649.2|13648.2|13641|13640|13650.4|13649.4|13640.2|13639.4|595
1677828000000|2023-03-03 07:20:00|13640.9|13639.9|13641.2|13640.2|13647.1|13646.1|13640.6|13639.6|524
1677828300000|2023-03-03 07:25:00|13641.3|13640.3|13651.2|13650.2|13654.6|13653.6|13641.3|13640.3|720
1677828600000|2023-03-03 07:30:00|13650.8|13649.8|13640.4|13639.4|13651.7|13650.7|13639.7|13638.7|647
1677828900000|2023-03-03 07:35:00|13640.3|13639.3|13642.7|13641.7|13644.5|13643.2|13640.2|13639.2|376
1677829200000|2023-03-03 07:40:00|13642.8|13641.8|13640|13639|13642.8|13641.8|13639.5|13638.5|331
1677829500000|2023-03-03 07:45:00|13639.9|13638.9|13645.4|13644.4|13649|13648|13638.8|13637.8|478
1677829800000|2023-03-03 07:50:00|13645.8|13644.8|13646.7|13645.7|13649.9|13648.9|13644.8|13643.8|504
1677830100000|2023-03-03 07:55:00|13646.5|13645.5|13642.6|13641.6|13648|13647|13641.7|13640.7|453
1677830400000|2023-03-03 08:00:00|13642.5|13641.5|13629.4|13628.4|13642.8|13641.8|13627.4|13626.4|735
1677830700000|2023-03-03 08:05:00|13629.5|13628.5|13629.2|13628.2|13634.9|13633.7|13625.9|13624.9|755
1677831000000|2023-03-03 08:10:00|13629.3|13628.3|13632|13631|13633.2|13632|13626.6|13625.6|591
1677831300000|2023-03-03 08:15:00|13631.6|13630.6|13629.4|13628.4|13633.9|13632.9|13629.1|13628.1|507
1677831600000|2023-03-03 08:20:00|13629.7|13628.2|13626.8|13625.8|13629.7|13628.5|13622.3|13621.3|492
1677831900000|2023-03-03 08:25:00|13626.6|13625.6|13633.6|13632.6|13636.2|13635.2|13626.5|13625.5|529
1677832200000|2023-03-03 08:30:00|13633.7|13632.7|13634.1|13632.5|13635.3|13634.3|13629.2|13628.1|522
1677832500000|2023-03-03 08:35:00|13634|13632.7|13632.1|13631.1|13635.1|13634|13629.4|13628.4|402
1677832800000|2023-03-03 08:40:00|13631.8|13630.8|13634.5|13633.5|13634.5|13633.5|13626.9|13625.9|525
1677833100000|2023-03-03 08:45:00|13634.3|13633.3|13637.3|13636.3|13639.5|13638.5|13633.2|13632.2|543
1677833400000|2023-03-03 08:50:00|13637.6|13636.6|13643.4|13642.4|13645.7|13644.7|13637.6|13636.6|572
1677833700000|2023-03-03 08:55:00|13643.8|13642.8|13643.7|13642.7|13645.1|13644.1|13640.4|13639.4|498
1677834000000|2023-03-03 09:00:00|13643.4|13642.4|13634.7|13633.7|13645.8|13644.8|13633.9|13632.9|484
1677834300000|2023-03-03 09:05:00|13634.6|13633.6|13636.6|13635.6|13636.9|13635.9|13633.1|13632.1|503
1677834600000|2023-03-03 09:10:00|13636.3|13635.3|13631.1|13630.1|13637.6|13636.6|13631|13630|498
1677834900000|2023-03-03 09:15:00|13631|13630|13634.2|13633.2|13635.6|13634.6|13626.4|13625.4|472
1677835200000|2023-03-03 09:20:00|13634.5|13633.5|13620|13619|13634.8|13633.8|13618.4|13617.4|543
1677835500000|2023-03-03 09:25:00|13619.6|13618.6|13618.5|13617.5|13623.7|13622.7|13616.8|13615.8|579
1677835800000|2023-03-03 09:30:00|13618.9|13617.9|13615.7|13614.7|13621.1|13620.1|13612.8|13612|565
1677836100000|2023-03-03 09:35:00|13615.9|13614.9|13618.7|13617.7|13618.9|13617.8|13612.4|13611.4|568
1677836400000|2023-03-03 09:40:00|13619|13617.5|13619.2|13618.2|13624.2|13623.3|13618.4|13617.1|718
1677836700000|2023-03-03 09:45:00|13619.3|13618.3|13620.5|13619.5|13620.5|13619.5|13613.7|13612.7|563
1677837000000|2023-03-03 09:50:00|13620.6|13619.6|13617|13616|13620.8|13619.8|13615.1|13614.1|589
1677837300000|2023-03-03 09:55:00|13616.9|13615.9|13616.2|13615.2|13619.3|13618.3|13613.4|13612.4|457
1677837600000|2023-03-03 10:00:00|13616.5|13615|13619.9|13618.9|13622.1|13621.1|13613.4|13612.4|697
1677837900000|2023-03-03 10:05:00|13620.1|13619.1|13624.2|13623.2|13629.6|13628.6|13620|13619|627
1677838200000|2023-03-03 10:10:00|13623.9|13622.9|13624.9|13623.9|13624.9|13623.9|13620|13619|466
1677838500000|2023-03-03 10:15:00|13624.8|13624.1|13622.6|13621.6|13628.5|13627.5|13621.8|13620.8|566
1677838800000|2023-03-03 10:20:00|13622.7|13621.7|13624.2|13623.2|13626.4|13625.4|13621.1|13620.1|524
1677839100000|2023-03-03 10:25:00|13624.1|13623.1|13625.6|13624.6|13629.3|13628.3|13622|13621|412
1677839400000|2023-03-03 10:30:00|13625.2|13624.2|13622.8|13621.8|13625.7|13624.7|13621.2|13620.2|428
1677839700000|2023-03-03 10:35:00|13622.7|13621.7|13620.3|13619.3|13623|13622|13619.7|13618.7|414
1677840000000|2023-03-03 10:40:00|13620.2|13619.2|13619.3|13618.3|13622.3|13621.3|13618.6|13617.6|511
1677840300000|2023-03-03 10:45:00|13619.2|13618.2|13628.4|13627.4|13628.6|13627.6|13619.1|13618.1|276
1677840600000|2023-03-03 10:50:00|13628.5|13627.5|13630.5|13629.5|13634.2|13633.2|13628.4|13627.4|275
1677840900000|2023-03-03 10:55:00|13630.6|13629.6|13627.7|13627|13630.7|13629.8|13627.4|13626.7|203
1677841200000|2023-03-03 11:00:00|13627.4|13626.7|13626.5|13625.5|13629.7|13628.8|13625.7|13624.7|305
1677841500000|2023-03-03 11:05:00|13626.4|13625.4|13627|13626|13628.6|13627.6|13623.6|13622.6|315
1677841800000|2023-03-03 11:10:00|13626.9|13625.9|13624.8|13623.8|13629|13628.1|13624.6|13623.6|253
1677842100000|2023-03-03 11:15:00|13624.7|13623.7|13620.1|13619.1|13625.5|13624.5|13617.4|13616.4|322
1677842400000|2023-03-03 11:20:00|13620|13619|13620.7|13619.7|13623.7|13622.7|13619.6|13618.6|280
1677842700000|2023-03-03 11:25:00|13620.6|13619.6|13619.1|13618.1|13622.2|13621.2|13618.7|13617.7|300
1677843000000|2023-03-03 11:30:00|13619.2|13618.2|13618.9|13617.9|13624.2|13623.2|13618.3|13617.3|369
1677843300000|2023-03-03 11:35:00|13618.8|13617.8|13614.6|13613.6|13619.1|13618.1|13613.8|13612.8|350
1677843600000|2023-03-03 11:40:00|13614.5|13613.5|13609.9|13608.9|13616.4|13615.4|13609|13608|390
1677843900000|2023-03-03 11:45:00|13610|13609|13605.4|13604.4|13610.5|13609.5|13602.5|13601.7|439
1677844200000|2023-03-03 11:50:00|13605.3|13604.3|13603.3|13602.3|13605.3|13604.3|13601.1|13600.1|456
1677844500000|2023-03-03 11:55:00|13603.2|13602.2|13606.4|13605.4|13609|13608|13599.9|13598.9|429
1677844800000|2023-03-03 12:00:00|13606.5|13605.5|13607.9|13606.9|13609.2|13608.2|13600.2|13599.2|474
1677845100000|2023-03-03 12:05:00|13607.8|13606.8|13612.4|13611.4|13613.4|13612.4|13607.1|13606.1|413
1677845400000|2023-03-03 12:10:00|13612.6|13611.6|13615.5|13614.5|13616.6|13615.6|13612.5|13611.5|391
1677845700000|2023-03-03 12:15:00|13615.6|13614.6|13617.4|13616.4|13618.5|13617.5|13615.5|13614.5|296
1677846000000|2023-03-03 12:20:00|13617.5|13616.5|13619.4|13618.4|13620.1|13619.1|13615.5|13614.5|289
1677846300000|2023-03-03 12:25:00|13619.5|13618.5|13623.7|13622.7|13625|13624|13619.2|13618.2|469
1677846600000|2023-03-03 12:30:00|13623.4|13622.4|13620.2|13619.2|13623.6|13622.6|13618.9|13617.9|333
1677846900000|2023-03-03 12:35:00|13620.1|13619.1|13621|13620|13623|13622|13615.9|13614.9|340
1677847200000|2023-03-03 12:40:00|13620.9|13619.9|13625.7|13624.7|13628.5|13627.5|13619.7|13618.7|361
1677847500000|2023-03-03 12:45:00|13625.9|13624.9|13623|13622|13627.3|13626.3|13622.8|13621.8|368
1677847800000|2023-03-03 12:50:00|13623.4|13622.4|13627.1|13626.1|13628.3|13627.3|13623.4|13622.4|427
1677848100000|2023-03-03 12:55:00|13627.3|13626.3|13623.8|13622.8|13627.3|13626.3|13621.3|13620.3|400
1677848400000|2023-03-03 13:00:00|13623.9|13622.9|13623.8|13622.8|13627.4|13626.4|13622.1|13621.1|456
1677848700000|2023-03-03 13:05:00|13623.7|13622.7|13621.1|13620.1|13623.8|13622.8|13619.1|13618.1|435
1677849000000|2023-03-03 13:10:00|13621.5|13620.5|13618.2|13617.2|13624|13623|13617.9|13616.9|406
1677849300000|2023-03-03 13:15:00|13618.3|13617.3|13612.8|13611.8|13621.3|13620.3|13611.6|13610.6|443
1677849600000|2023-03-03 13:20:00|13613|13612|13611|13610|13615.1|13614.1|13610.8|13609.8|475
1677849900000|2023-03-03 13:25:00|13610.9|13609.9|13613.9|13612.9|13614|13613|13608.1|13607.1|517
1677850200000|2023-03-03 13:30:00|13614.3|13613.3|13607|13606|13614.9|13613.9|13607|13606|526
1677850500000|2023-03-03 13:35:00|13606.8|13605.8|13606.3|13605.3|13612|13611|13605.3|13604.3|398
1677850800000|2023-03-03 13:40:00|13606.2|13605.2|13595.4|13594.4|13606.3|13605.3|13593.4|13592.4|672
1677851100000|2023-03-03 13:45:00|13595.3|13594.3|13585.5|13584.5|13597.1|13596.1|13585.2|13584.2|746
1677851400000|2023-03-03 13:50:00|13585.8|13584.8|13587.5|13586.5|13591|13590|13582.9|13581.9|741
1677851700000|2023-03-03 13:55:00|13587.4|13586.4|13591.9|13590.9|13592.6|13591.6|13584.8|13583.8|679
1677852000000|2023-03-03 14:00:00|13592|13591|13584.4|13583.4|13592.9|13591.9|13583.2|13582.2|657
1677852300000|2023-03-03 14:05:00|13584.3|13583.3|13594.3|13593.3|13594.4|13593.4|13581.2|13580.3|522
1677852600000|2023-03-03 14:10:00|13594.5|13593.5|13594.5|13593.5|13598.5|13597.5|13591.6|13590.6|534
1677852900000|2023-03-03 14:15:00|13594.4|13593.4|13599|13598|13599.5|13598.5|13593|13592|503
1677853200000|2023-03-03 14:20:00|13599.1|13598.1|13601.4|13600.4|13603.1|13602.1|13595.8|13594.8|565
1677853500000|2023-03-03 14:25:00|13601.6|13600.6|13603.2|13602.2|13609.2|13608.2|13601.6|13600.6|610
1677853800000|2023-03-03 14:30:00|13603.3|13602.3|13599.8|13598.8|13605|13604|13599.7|13598.7|678
1677854100000|2023-03-03 14:35:00|13600.2|13599.2|13603.3|13602.3|13604.6|13603.6|13598|13597|636
1677854400000|2023-03-03 14:40:00|13603.4|13602.4|13602.4|13599.7|13604.4|13603.4|13597.5|13596.5|542
1677854700000|2023-03-03 14:45:00|13602.3|13599.9|13595.8|13594.8|13604.6|13603.6|13592.9|13591.9|810
1677855000000|2023-03-03 14:50:00|13595.9|13594.9|13606.5|13605.5|13607.4|13606.4|13595.9|13594.9|692
1677855300000|2023-03-03 14:55:00|13606.6|13605.6|13603.9|13598.6|13609.5|13608.5|13602.3|13597.9|622
1677855600000|2023-03-03 15:00:00|13607.7|13601.7|13624.4|13623.4|13633.9|13632.9|13607.7|13601.7|1900
1677855900000|2023-03-03 15:05:00|13624.3|13623.3|13627.4|13626.4|13640.9|13639.9|13624.3|13623.3|1308
1677856200000|2023-03-03 15:10:00|13627.8|13626.8|13619.5|13618.5|13631|13630|13615.5|13614.7|1050
1677856500000|2023-03-03 15:15:00|13619.3|13618.3|13621.5|13620.5|13626.1|13625.1|13614.1|13613.1|904
1677856800000|2023-03-03 15:20:00|13621.4|13620.4|13609.7|13608.7|13627.4|13626.4|13609.7|13608.7|825
1677857100000|2023-03-03 15:25:00|13609.6|13608.6|13611.8|13610.8|13615.9|13614.9|13606.1|13605.1|734
1677857400000|2023-03-03 15:30:00|13611.7|13610.7|13629|13628|13629.9|13629.1|13611.5|13610.5|727
1677857700000|2023-03-03 15:35:00|13628.9|13627.9|13630.9|13629.9|13632.9|13631.9|13624.1|13623.1|615
1677858000000|2023-03-03 15:40:00|13631|13630|13623.3|13622.3|13633.3|13632.3|13622.3|13621.3|702
1677858300000|2023-03-03 15:45:00|13623.8|13622.8|13625.8|13624.8|13627.7|13626.7|13616|13615.1|695
1677858600000|2023-03-03 15:50:00|13626|13625|13633.7|13632.7|13637.2|13636.2|13625.7|13624.7|835
1677858900000|2023-03-03 15:55:00|13633.6|13632.6|13632.9|13631.9|13636.3|13635.6|13627.2|13626.2|715
1677859200000|2023-03-03 16:00:00|13632.8|13631.8|13640.2|13639.2|13641.7|13641|13631.6|13630.6|638
1677859500000|2023-03-03 16:05:00|13640.3|13639.3|13638.8|13637.8|13642.5|13641.5|13634.7|13633.7|597
1677859800000|2023-03-03 16:10:00|13638.7|13637.7|13633.4|13632.4|13642.5|13641.5|13632.9|13631.9|499
1677860100000|2023-03-03 16:15:00|13633.5|13632.5|13631.1|13630.1|13635.1|13634.1|13627.6|13626.6|441
1677860400000|2023-03-03 16:20:00|13631|13630|13630.1|13629.1|13633.2|13632.2|13628.2|13627.2|423
1677860700000|2023-03-03 16:25:00|13630|13629|13624.1|13623.1|13631.8|13630.8|13624.1|13623.1|467
1677861000000|2023-03-03 16:30:00|13623.5|13622.5|13621.6|13620.6|13623.5|13622.5|13619.7|13618.7|494
1677861300000|2023-03-03 16:35:00|13621.5|13620.5|13623.5|13622.5|13624.4|13623.4|13618|13617|410
1677861600000|2023-03-03 16:40:00|13623.6|13622.6|13618.1|13617.1|13626.5|13625.5|13618.1|13617.1|405
1677861900000|2023-03-03 16:45:00|13618|13617|13617|13616|13618.3|13617.3|13611.6|13610.7|472
1677862200000|2023-03-03 16:50:00|13617.2|13616.2|13610.6|13609.6|13617.3|13616.3|13607.9|13606.9|502
1677862500000|2023-03-03 16:55:00|13610.7|13609.7|13609.6|13608.6|13612.4|13611.4|13607.6|13606.6|406
1677862800000|2023-03-03 17:00:00|13609.7|13608.7|13614.1|13613.1|13616.7|13615.7|13609.5|13608.5|470
1677863100000|2023-03-03 17:05:00|13614.2|13613.2|13613.5|13612.5|13615.1|13614.1|13610.7|13609.7|318
1677863400000|2023-03-03 17:10:00|13613.4|13612.4|13613|13612|13613.8|13612.8|13610.6|13609.6|263
1677863700000|2023-03-03 17:15:00|13612.9|13611.9|13615.1|13614.1|13618.5|13617.5|13612.9|13611.9|301
1677864000000|2023-03-03 17:20:00|13615.2|13614.2|13612.3|13611.3|13615.6|13614.6|13610.7|13609.7|313
1677864300000|2023-03-03 17:25:00|13612.4|13611.4|13610.9|13609.9|13615.3|13614.3|13609.1|13608.3|469
1677864600000|2023-03-03 17:30:00|13610.8|13609.8|13612.4|13611.4|13614.4|13613.4|13610.2|13609.2|363
1677864900000|2023-03-03 17:35:00|13612.5|13611.5|13613|13612|13616.2|13615.2|13610.8|13609.8|320
1677865200000|2023-03-03 17:40:00|13611.7|13610.7|13604.8|13603.8|13611.7|13610.7|13603.7|13602.7|355
1677865500000|2023-03-03 17:45:00|13604.9|13603.9|13610.9|13609.9|13611.6|13610.9|13604.1|13603.1|330
1677865800000|2023-03-03 17:50:00|13611|13610|13612.7|13612|13615.3|13614.6|13608.4|13607.5|322
1677866100000|2023-03-03 17:55:00|13612.6|13611.9|13611.7|13610.7|13615.3|13614.6|13610.3|13609.6|347
1677866400000|2023-03-03 18:00:00|13611.6|13610.6|13610.5|13609.5|13612.6|13611.6|13610.4|13609.4|143
1677866700000|2023-03-03 18:05:00|13610.4|13609.4|13605.2|13604.2|13614.4|13613.4|13604.9|13604.1|215
1677867000000|2023-03-03 18:10:00|13605.3|13604.3|13605.9|13604.9|13606.1|13605.1|13602.6|13601.6|217
1677867300000|2023-03-03 18:15:00|13606.2|13605.2|13612.1|13611.4|13612.7|13611.9|13605.9|13604.9|307
1677867600000|2023-03-03 18:20:00|13612.2|13611.5|13612.8|13611.8|13614.4|13613.4|13612|13611|187
1677867900000|2023-03-03 18:25:00|13612.7|13611.7|13608.1|13607.1|13612.7|13611.7|13606.8|13605.8|252
1677868200000|2023-03-03 18:30:00|13608.2|13607.2|13613.2|13612.2|13613.3|13612.3|13607.9|13606.9|249
1677868500000|2023-03-03 18:35:00|13613.3|13612.3|13611.4|13610.4|13614.3|13613.5|13610.2|13609.2|164
1677868800000|2023-03-03 18:40:00|13611.5|13610.5|13606.8|13605.8|13611.7|13610.7|13606.3|13605.3|198
1677869100000|2023-03-03 18:45:00|13607.2|13606.2|13605.3|13604.3|13608.9|13607.9|13604.9|13603.9|126
1677869400000|2023-03-03 18:50:00|13605|13604|13603.9|13602.9|13608.1|13607.1|13603.9|13602.9|141
1677869700000|2023-03-03 18:55:00|13604|13603|13600|13599|13604|13603|13599.9|13598.9|179
1677870000000|2023-03-03 19:00:00|13600.1|13599.1|13596.9|13595.9|13602.1|13601.4|13596.6|13595.6|236
1677870300000|2023-03-03 19:05:00|13597|13596|13594.5|13593.5|13597.7|13596.7|13593.8|13592.8|266
1677870600000|2023-03-03 19:10:00|13594.6|13593.6|13591.1|13590.1|13594.7|13593.7|13590|13589|256
1677870900000|2023-03-03 19:15:00|13590.9|13589.9|13596.3|13595.3|13598.7|13598|13590.8|13589.9|247
1677871200000|2023-03-03 19:20:00|13596.1|13595.1|13596.6|13595.6|13599.6|13598.6|13595.5|13594.5|282
1677871500000|2023-03-03 19:25:00|13596.7|13595.7|13598.1|13597.1|13598.6|13597.6|13594|13593|200
1677871800000|2023-03-03 19:30:00|13598.2|13597.2|13594|13593|13598.6|13597.6|13589.9|13588.9|288
1677872100000|2023-03-03 19:35:00|13593.9|13592.9|13595.8|13594.8|13597.5|13596.5|13592.4|13591.4|218
1677872400000|2023-03-03 19:40:00|13595.9|13594.9|13594.9|13593.9|13598.1|13597.1|13593.8|13592.8|166
1677872700000|2023-03-03 19:45:00|13595|13594|13592.6|13591.6|13595.8|13594.8|13591.3|13590.3|166
1677873000000|2023-03-03 19:50:00|13592.5|13591.5|13586.7|13585.7|13592.9|13591.9|13584.7|13583.7|261
1677873300000|2023-03-03 19:55:00|13586.8|13585.8|13584.7|13583.7|13587.2|13586.4|13582.1|13581.1|256
1677873600000|2023-03-03 20:00:00|13584.3|13583.3|13576.3|13575.3|13587.2|13586.2|13575.4|13574.4|357
1677873900000|2023-03-03 20:05:00|13576.4|13575.4|13575.3|13574.3|13578.2|13577.2|13575.1|13574.1|254
1677874200000|2023-03-03 20:10:00|13575.5|13574.5|13578.3|13577.3|13579.1|13578.1|13575.4|13574.4|281
1677874500000|2023-03-03 20:15:00|13577.9|13576.9|13584|13583|13584.1|13583.1|13577.3|13576.3|294
1677874800000|2023-03-03 20:20:00|13584.1|13583.1|13584.1|13583.1|13585.3|13584.3|13581.5|13580.5|309
1677875100000|2023-03-03 20:25:00|13584.2|13583.2|13583.1|13582.1|13585.2|13584.2|13581.3|13580.3|172
1677875400000|2023-03-03 20:30:00|13583.2|13582.2|13587|13586|13587.6|13586.6|13582.2|13581.2|245
1677875700000|2023-03-03 20:35:00|13586.9|13585.9|13584.8|13583.8|13587.8|13586.8|13583.4|13582.4|265
1677876000000|2023-03-03 20:40:00|13585|13584|13585.1|13584.1|13585.8|13584.8|13584.1|13583.1|192
1677876300000|2023-03-03 20:45:00|13585|13584.3|13581.8|13580.8|13587.4|13586.4|13581.4|13580.4|250
1677876600000|2023-03-03 20:50:00|13581.7|13580.7|13581.9|13580.9|13585|13584|13581.6|13580.6|263
1677876900000|2023-03-03 20:55:00|13581.8|13580.8|13583.8|13582.8|13586.3|13585.3|13580.2|13579.2|244
1677877200000|2023-03-03 21:00:00|13584|13582.5|13584.8|13583.8|13586.4|13585.3|13584|13582.5|260
1677877500000|2023-03-03 21:05:00|13584.9|13583.9|13584.5|13582.9|13585.2|13584.2|13580.2|13579|215
1677877800000|2023-03-03 21:10:00|13584.6|13583|13583.9|13582.4|13586.3|13584.8|13583.8|13582.3|118
1677878100000|2023-03-03 21:15:00|13583.8|13582.3|13584.2|13582.6|13585|13583.4|13582.8|13581.5|134
1677878400000|2023-03-03 21:20:00|13584.1|13582.5|13583|13582|13584.1|13582.5|13582.1|13580.9|137
1677878700000|2023-03-03 21:25:00|13582.9|13581.9|13582.2|13581.2|13583.6|13582.6|13581.8|13580.7|117
1677879000000|2023-03-03 21:30:00|13582|13581|13583.2|13582.2|13583.9|13582.5|13581.5|13580.3|135
1677879300000|2023-03-03 21:35:00|13584.1|13582.5|13584.4|13583.4|13585.6|13584|13584|13582.5|70
1677879600000|2023-03-03 21:40:00|13584.7|13582.9|13586.4|13584.5|13586.7|13585|13584.3|13582.9|87
1677879900000|2023-03-03 21:45:00|13586.3|13584.7|13583.8|13582.8|13587.3|13585.5|13581.7|13580.7|195
1677880200000|2023-03-03 21:50:00|13583.5|13582.5|13583.9|13582.9|13586.1|13585.1|13583.4|13582.4|97
1677880500000|2023-03-03 21:55:00|13583.8|13582.8|13584.9|13579.9|13586.6|13583|13581.3|13579|349
1678050000000|2023-03-05 21:00:00|13607.3|13595.3|13605|13593|13607.3|13595.3|13605|13593|3
1678050300000|2023-03-05 21:05:00|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|1
1678050600000|2023-03-05 21:10:00|13604.4|13592.4|13603.7|13591.7|13604.4|13592.4|13603.7|13591.7|2
1678050900000|2023-03-05 21:15:00|13604.2|13592.2|13601.2|13589.2|13604.3|13592.3|13601.2|13589.2|7
1678051200000|2023-03-05 21:20:00|13601.1|13589.1|13601.1|13589.1|13604.2|13592.2|13599|13587|7
1678051500000|2023-03-05 21:25:00|13601.2|13589.2|13601.2|13591.5|13601.2|13591.6|13599.4|13587.4|8
1678051800000|2023-03-05 21:30:00|13602.1|13591.9|13600.7|13594.7|13602.1|13594.7|13600.7|13591.9|5
1678052100000|2023-03-05 21:35:00|13601.2|13594.9|13601.1|13594.9|13601.2|13594.9|13601.1|13594.9|3
1678052400000|2023-03-05 21:40:00|13602.9|13592.8|13605.5|13594.9|13605.5|13594.9|13598.6|13586.6|21
1678052700000|2023-03-05 21:45:00|13606.9|13595|13605.5|13595|13606.9|13597|13603.5|13593.8|11
1678053000000|2023-03-05 21:50:00|13605.1|13595.8|13603.7|13591.7|13605.1|13595.8|13601.2|13589.2|7
1678053300000|2023-03-05 21:55:00|13605.2|13593.4|13606|13594|13607.1|13598.7|13605.2|13593.3|14
1678053600000|2023-03-05 22:00:00|13606.3|13596.6|13603|13593.7|13606.3|13596.9|13601.2|13593.2|28
1678053900000|2023-03-05 22:05:00|13602|13593.3|13602.3|13593.7|13604.6|13594.4|13602|13593.3|49
1678054200000|2023-03-05 22:10:00|13603.8|13593.4|13603.1|13595.4|13603.9|13595.7|13603.1|13593.4|12
1678054500000|2023-03-05 22:15:00|13602.6|13595.9|13602.1|13596.1|13602.6|13596.1|13602.1|13595.9|2
1678054800000|2023-03-05 22:20:00|13602.4|13596.4|13601.1|13595.1|13602.4|13596.4|13600.2|13594.2|6
1678055100000|2023-03-05 22:25:00|13601|13595|13600.5|13594.5|13601.4|13595.4|13600|13594|687
1678055400000|2023-03-05 22:30:00|13600|13594|13599.4|13593.4|13600.9|13594.9|13599.4|13593.4|34
1678055700000|2023-03-05 22:35:00|13599.9|13594.7|13599.4|13593.7|13600.2|13595.4|13599.4|13593.6|534
1678056000000|2023-03-05 22:40:00|13599.7|13593.8|13600.5|13594.5|13601.1|13595.1|13599.4|13593.6|190
1678056300000|2023-03-05 22:45:00|13600.7|13594.7|13597.8|13592.9|13600.8|13594.8|13597.3|13591.3|1032
1678056600000|2023-03-05 22:50:00|13597.9|13593|13593.7|13587.7|13597.9|13593.4|13593.4|13587.4|749
1678056900000|2023-03-05 22:55:00|13593.6|13587.6|13591.8|13585.8|13593.6|13587.6|13591.3|13585.3|33
1678057200000|2023-03-05 23:00:00|13591.9|13585.9|13596|13590|13597.8|13592.8|13590.1|13584.6|954
1678057500000|2023-03-05 23:05:00|13595.5|13589.5|13590.7|13584.9|13597.2|13591.8|13587.5|13584.1|1263
1678057800000|2023-03-05 23:10:00|13590.6|13585.4|13590.4|13586.9|13594.3|13589.9|13588.9|13585.1|1541
1678058100000|2023-03-05 23:15:00|13589.6|13586.6|13590.4|13588.2|13590.8|13588.6|13587.6|13585.2|763
1678058400000|2023-03-05 23:20:00|13590.8|13588.7|13595.4|13593.2|13595.6|13593.6|13590.3|13587.9|451
1678058700000|2023-03-05 23:25:00|13595.5|13593.3|13596.1|13594.4|13597.1|13595.2|13590.2|13588.1|592
1678059000000|2023-03-05 23:30:00|13596.2|13594.3|13595.2|13593.5|13597.4|13595.9|13594.3|13592.3|580
1678059300000|2023-03-05 23:35:00|13595.3|13593.6|13593.5|13592|13596.3|13594.4|13592.3|13590.4|511
1678059600000|2023-03-05 23:40:00|13593.6|13591.9|13595.9|13594.1|13596|13594.1|13593.2|13591.5|235
1678059900000|2023-03-05 23:45:00|13596|13593.9|13598.2|13596|13598.4|13596.4|13595.2|13593.4|354
1678060200000|2023-03-05 23:50:00|13598.3|13595.9|13599.3|13597.7|13600.1|13598.1|13597|13594.8|521
1678060500000|2023-03-05 23:55:00|13599.4|13597.6|13603.2|13601.6|13604.4|13603.2|13598.9|13597.4|637
1678060800000|2023-03-06 00:00:00|13603.4|13601.3|13599.4|13597|13606.6|13604.5|13597.1|13595.5|607
1678061100000|2023-03-06 00:05:00|13599.3|13596.9|13594.5|13593.5|13599.3|13597|13593.7|13592|665
1678061400000|2023-03-06 00:10:00|13594.8|13593.2|13597.8|13595.7|13598.3|13596.3|13593.6|13592.2|774
1678061700000|2023-03-06 00:15:00|13597.9|13595.6|13601.3|13600.3|13602.8|13600.7|13597.2|13595.2|470
1678062000000|2023-03-06 00:20:00|13601.1|13599.5|13597.1|13595.6|13601.5|13600.4|13595.3|13593.5|504
1678062300000|2023-03-06 00:25:00|13597.2|13595.5|13591|13590|13597.2|13595.6|13591|13590|318
1678062600000|2023-03-06 00:30:00|13591.2|13590.2|13592|13591|13594.7|13593.5|13590|13588.8|526
1678062900000|2023-03-06 00:35:00|13591.6|13590.6|13594.4|13592.9|13594.7|13593.6|13591.5|13590.5|444
1678063200000|2023-03-06 00:40:00|13594.5|13592.8|13592.7|13591.1|13595.2|13594.2|13590.9|13589.6|262
1678063500000|2023-03-06 00:45:00|13592.3|13591.3|13587.2|13586.2|13593.3|13592.1|13587|13586|259
1678063800000|2023-03-06 00:50:00|13587.1|13586.1|13587.6|13585.9|13592.6|13591.6|13585.6|13584.6|613
1678064100000|2023-03-06 00:55:00|13587.4|13585.7|13584.9|13583.9|13588.1|13587|13580.9|13579.9|578
1678064400000|2023-03-06 01:00:00|13584.4|13583.4|13580.8|13579.8|13587.3|13586.3|13580|13579|357
1678064700000|2023-03-06 01:05:00|13580.9|13579.9|13565.9|13564.9|13580.9|13579.9|13562.9|13561.5|816
1678065000000|2023-03-06 01:10:00|13566.2|13564.6|13575.3|13573.8|13576.1|13575.1|13565.8|13564.6|601
1678065300000|2023-03-06 01:15:00|13575.1|13574.1|13579.7|13578.7|13579.9|13578.9|13572|13571|468
1678065600000|2023-03-06 01:20:00|13579.6|13578.6|13580.2|13579.2|13581.4|13580|13576.9|13575.9|447
1678065900000|2023-03-06 01:25:00|13580.5|13579.5|13575.5|13574.5|13580.9|13579.9|13574.8|13573.8|325
1678066200000|2023-03-06 01:30:00|13575.7|13574.2|13576.5|13575.5|13578.2|13577.2|13574.7|13573.7|410
1678066500000|2023-03-06 01:35:00|13576.4|13575.4|13579.5|13578.5|13581.2|13580|13575.8|13574.8|337
1678066800000|2023-03-06 01:40:00|13579.4|13578.4|13579.8|13578.8|13582.9|13581.9|13579|13577.7|435
1678067100000|2023-03-06 01:45:00|13579.9|13578.9|13582.8|13581.2|13585.5|13584.5|13579.8|13578.8|363
1678067400000|2023-03-06 01:50:00|13582.7|13581.8|13575.7|13574.7|13585.1|13583.9|13575.2|13574.2|394
1678067700000|2023-03-06 01:55:00|13575.5|13574.5|13578|13577|13578.8|13577.8|13574.3|13573.3|265
1678068000000|2023-03-06 02:00:00|13578.3|13577.3|13581|13580|13586.5|13585.5|13577.9|13576.9|415
1678068300000|2023-03-06 02:05:00|13581.1|13580.1|13585.7|13584.7|13587.8|13586.8|13581.1|13580.1|472
1678068600000|2023-03-06 02:10:00|13585.8|13584.3|13586.8|13585.8|13587.4|13586.4|13585|13584|258
1678068900000|2023-03-06 02:15:00|13586.5|13585.5|13588.1|13586.5|13588.4|13587.3|13585.8|13584.8|184
1678069200000|2023-03-06 02:20:00|13588|13586.6|13584.3|13583.3|13589.6|13588.6|13583.8|13582.7|240
1678069500000|2023-03-06 02:25:00|13584.6|13583.6|13581.2|13580.2|13584.9|13583.9|13581.1|13580.1|221
1678069800000|2023-03-06 02:30:00|13581.3|13580.3|13581.7|13580.7|13583.1|13581.9|13580.6|13579.3|265
1678070100000|2023-03-06 02:35:00|13581.4|13580.4|13582.1|13581.1|13582.2|13581.2|13578.6|13577.6|314
1678070400000|2023-03-06 02:40:00|13582.2|13581.2|13578.6|13577.6|13582.4|13581.4|13576.5|13575.5|358
1678070700000|2023-03-06 02:45:00|13578.7|13577.7|13574.5|13573.5|13579.2|13578.2|13572.9|13571.9|303
1678071000000|2023-03-06 02:50:00|13574.4|13573.4|13567.4|13566.4|13574.5|13573.5|13566.2|13565.2|450
1678071300000|2023-03-06 02:55:00|13567.5|13566.5|13576.6|13575.6|13577.3|13576.3|13565.5|13564.5|732
1678071600000|2023-03-06 03:00:00|13576.4|13575.4|13571.6|13570.6|13577.4|13576.2|13571.1|13569.5|652
1678071900000|2023-03-06 03:05:00|13571.5|13570.5|13558.8|13557.8|13571.5|13570.5|13557.4|13556.3|648
1678072200000|2023-03-06 03:10:00|13558.9|13557.9|13563.7|13562.7|13563.7|13562.7|13558.9|13557.9|275
1678072500000|2023-03-06 03:15:00|13563.6|13562.6|13562.5|13561.5|13564.3|13563.3|13561.8|13560.8|270
1678072800000|2023-03-06 03:20:00|13561.9|13560.9|13560|13559|13562.4|13561.4|13557.3|13556.3|285
1678073100000|2023-03-06 03:25:00|13560.1|13559.1|13561.6|13560.6|13562.2|13561.2|13559.9|13558.9|129
1678073400000|2023-03-06 03:30:00|13561.7|13560.7|13557.8|13556.8|13561.8|13560.8|13556.7|13555.7|332
1678073700000|2023-03-06 03:35:00|13557.5|13556.5|13558.7|13557.7|13559.5|13558.5|13557.1|13556.1|266
1678074000000|2023-03-06 03:40:00|13558.6|13557.6|13554|13553|13558.9|13557.9|13551|13550|347
1678074300000|2023-03-06 03:45:00|13553.9|13552.9|13552.2|13551.2|13556.5|13555.5|13551.9|13550.9|375
1678074600000|2023-03-06 03:50:00|13552.3|13551.3|13544.3|13543.3|13552.6|13551.4|13537.2|13536.2|850
1678074900000|2023-03-06 03:55:00|13544.2|13543.2|13546.6|13545.6|13546.6|13545.6|13539.7|13538.6|401
1678075200000|2023-03-06 04:00:00|13546.5|13545.5|13547.6|13546.6|13550.8|13549.8|13545.9|13544.5|480
1678075500000|2023-03-06 04:05:00|13547.8|13546.8|13546.3|13545.3|13550.1|13548.8|13545.4|13544.4|227
1678075800000|2023-03-06 04:10:00|13546.5|13545.5|13550.7|13549.7|13550.7|13549.7|13546.4|13545.4|269
1678076100000|2023-03-06 04:15:00|13551.1|13550.1|13552.7|13551.7|13553.8|13552.8|13551|13550|259
1678076400000|2023-03-06 04:20:00|13552.6|13551.6|13556.6|13555.6|13557.9|13556.9|13552.6|13551.6|279
1678076700000|2023-03-06 04:25:00|13556.8|13555.8|13557.1|13556.1|13559.3|13558.3|13555.3|13554.3|227
1678077000000|2023-03-06 04:30:00|13557.2|13556.2|13561.6|13560.6|13564.1|13563.1|13557.2|13556.2|332
1678077300000|2023-03-06 04:35:00|13561.7|13560.7|13558.9|13557.9|13561.7|13560.7|13558.5|13557.5|194
1678077600000|2023-03-06 04:40:00|13559|13558|13558.5|13557.5|13560.9|13559.9|13558.4|13557.4|141
1678077900000|2023-03-06 04:45:00|13558.4|13557.4|13561.9|13560.9|13562|13561|13557.9|13556.9|181
1678078200000|2023-03-06 04:50:00|13561.8|13560.8|13563.2|13562.2|13564.9|13563.9|13559.8|13558.8|259
1678078500000|2023-03-06 04:55:00|13563.3|13562.3|13565.8|13564.8|13566.2|13565.2|13562.9|13561.9|231
1678078800000|2023-03-06 05:00:00|13565.7|13564.7|13566.1|13565.1|13568.3|13567.3|13563.7|13562.7|267
1678079100000|2023-03-06 05:05:00|13566.2|13565.2|13567.2|13566.2|13567.2|13566.2|13564.7|13563.7|163
1678079400000|2023-03-06 05:10:00|13567.3|13566.3|13567.2|13566.2|13567.7|13566.7|13563.8|13562.8|228
1678079700000|2023-03-06 05:15:00|13567.1|13566.1|13564.7|13563.7|13567.1|13566.1|13562.6|13561.6|324
1678080000000|2023-03-06 05:20:00|13564.8|13563.8|13566.6|13565.6|13567.7|13566.7|13563.7|13562.7|208
1678080300000|2023-03-06 05:25:00|13566.7|13565.7|13565.5|13564.5|13567|13566|13563.8|13562.8|141
1678080600000|2023-03-06 05:30:00|13565.4|13564.4|13568.4|13567.4|13569.2|13568.2|13564.9|13563.9|185
1678080900000|2023-03-06 05:35:00|13568.5|13567.5|13572.9|13571.9|13574|13573|13567.4|13566.4|229
1678081200000|2023-03-06 05:40:00|13573|13572|13573.5|13572.5|13576.1|13575.1|13571.2|13570.2|310
1678081500000|2023-03-06 05:45:00|13573.2|13572.2|13574.4|13573.4|13575|13574|13572|13571|314
1678081800000|2023-03-06 05:50:00|13574.3|13573.3|13576.7|13575.7|13577.6|13576.6|13573.9|13572.9|213
1678082100000|2023-03-06 05:55:00|13576.9|13575.9|13579|13578|13580|13579.3|13575|13574|284
1678082400000|2023-03-06 06:00:00|13578.9|13577.9|13579.1|13578.1|13579.9|13578.9|13576.1|13575.1|259
1678082700000|2023-03-06 06:05:00|13578.8|13577.8|13570.9|13569.9|13579.3|13578.3|13570|13569|256
1678083000000|2023-03-06 06:10:00|13571|13570|13575.1|13574.1|13575.4|13574.4|13569.9|13568.9|249
1678083300000|2023-03-06 06:15:00|13575|13574|13572.8|13571.8|13575.7|13574.7|13572.4|13571.4|189
1678083600000|2023-03-06 06:20:00|13572.9|13571.9|13579.9|13578.9|13580.2|13579.2|13572.7|13571.7|256
1678083900000|2023-03-06 06:25:00|13580|13579|13585|13584|13586.9|13585.9|13579.8|13578.8|274
1678084200000|2023-03-06 06:30:00|13585.1|13584.1|13586.9|13585.9|13588.9|13587.9|13582.4|13581.4|352
1678084500000|2023-03-06 06:35:00|13586.8|13585.8|13583.6|13582.6|13587.6|13586.6|13581.6|13580.6|320
1678084800000|2023-03-06 06:40:00|13583.5|13582.5|13579.2|13578.2|13584.1|13583.1|13579.1|13578.1|300
1678085100000|2023-03-06 06:45:00|13579.3|13578.3|13573|13572|13579.3|13578.3|13571|13570|360
1678085400000|2023-03-06 06:50:00|13573.1|13572.1|13570.2|13569.2|13575.4|13574.4|13569.7|13568.7|261
1678085700000|2023-03-06 06:55:00|13570.1|13569.1|13566.8|13565.8|13573.2|13572.2|13565.3|13564.3|280
1678086000000|2023-03-06 07:00:00|13566.6|13565.6|13569.3|13568.3|13570.8|13569.8|13561.8|13560.8|523
1678086300000|2023-03-06 07:05:00|13569.4|13568.4|13573|13572|13573.2|13572.2|13565.5|13564.5|422
1678086600000|2023-03-06 07:10:00|13573.1|13572.1|13559.8|13558.8|13575|13574|13559.6|13558.6|609
1678086900000|2023-03-06 07:15:00|13559.9|13558.9|13558.3|13557.3|13562|13561|13557.7|13556.7|579
1678087200000|2023-03-06 07:20:00|13558.2|13557.2|13561.5|13560.5|13562.8|13561.8|13558|13557|578
1678087500000|2023-03-06 07:25:00|13561.4|13560.4|13563.1|13562.1|13566.4|13565.4|13560.5|13559.5|382
1678087800000|2023-03-06 07:30:00|13562.8|13561.8|13557.6|13556.6|13563|13562|13553.6|13552.6|526
1678088100000|2023-03-06 07:35:00|13557.7|13556.7|13562.2|13561.2|13565|13563.3|13555.5|13554.5|600
1678088400000|2023-03-06 07:40:00|13562|13560.7|13557.1|13556.1|13563.2|13562.2|13554.1|13553.1|495
1678088700000|2023-03-06 07:45:00|13557.2|13556.2|13563.3|13562.3|13563.6|13562.6|13556.6|13555.6|521
1678089000000|2023-03-06 07:50:00|13563.4|13562.4|13562.5|13561.5|13568.4|13567.4|13559|13558|584
1678089300000|2023-03-06 07:55:00|13562.4|13561.4|13569.2|13568.2|13569.3|13568.3|13560.6|13559.6|518
1678089600000|2023-03-06 08:00:00|13569.3|13568.3|13573.4|13572.4|13577|13576|13567.4|13566.4|642
1678089900000|2023-03-06 08:05:00|13573.6|13572.6|13577.8|13576.8|13581.4|13580.4|13571.4|13570.4|640
1678090200000|2023-03-06 08:10:00|13577.7|13576.7|13582|13581|13586.3|13585.3|13577.6|13576.6|664
1678090500000|2023-03-06 08:15:00|13582.1|13581.1|13585.8|13584.8|13588.6|13587.6|13581.8|13580.8|468
1678090800000|2023-03-06 08:20:00|13585.9|13584.9|13581.3|13580.3|13586.9|13585.9|13581.1|13580.1|644
1678091100000|2023-03-06 08:25:00|13581.2|13580.2|13590.2|13589.2|13591.5|13590.5|13577.5|13576.5|659
1678091400000|2023-03-06 08:30:00|13590.4|13589.4|13593.6|13592.6|13598|13597|13590.4|13589.4|710
1678091700000|2023-03-06 08:35:00|13593.5|13592.5|13590.8|13589.8|13593.6|13592.6|13588.4|13587.4|633
1678092000000|2023-03-06 08:40:00|13590.7|13589.7|13592.7|13591.7|13596|13595|13589.3|13588.3|584
1678092300000|2023-03-06 08:45:00|13592.8|13591.8|13586|13585|13593.9|13592.9|13584.6|13583.6|582
1678092600000|2023-03-06 08:50:00|13585.9|13584.9|13586.4|13585.4|13586.6|13585.6|13582|13581|470
1678092900000|2023-03-06 08:55:00|13586.6|13585.6|13590.7|13589.7|13590.7|13589.7|13586.2|13585.2|397
1678093200000|2023-03-06 09:00:00|13590.8|13589.8|13591.3|13590.3|13594.3|13593.3|13589.4|13588.4|537
1678093500000|2023-03-06 09:05:00|13591.2|13590.2|13586.8|13585.8|13591.2|13590.2|13584.8|13583.8|513
1678093800000|2023-03-06 09:10:00|13586.9|13585.9|13585.7|13584.7|13591.8|13590.8|13582|13581|545
1678094100000|2023-03-06 09:15:00|13585.8|13584.8|13593.1|13592.1|13594.2|13593.2|13585.8|13584.8|452
1678094400000|2023-03-06 09:20:00|13593.2|13592.2|13589.8|13588.8|13593.4|13592.4|13586.9|13585.9|441
1678094700000|2023-03-06 09:25:00|13589.9|13588.9|13597.5|13596.5|13598.9|13597.9|13589.4|13588.4|510
1678095000000|2023-03-06 09:30:00|13597.6|13596.6|13603.6|13602.6|13605.1|13604.1|13597.6|13596.5|455
1678095300000|2023-03-06 09:35:00|13603.5|13602.5|13598.6|13597.6|13604.7|13603.7|13598|13597|467
1678095600000|2023-03-06 09:40:00|13598.5|13597.5|13599.5|13598.5|13601.3|13600.3|13597.7|13596.7|465
1678095900000|2023-03-06 09:45:00|13599.6|13598.6|13601.6|13600.6|13605.1|13604.1|13599.6|13598.6|421
1678096200000|2023-03-06 09:50:00|13601.7|13600.7|13610.4|13609.4|13611|13609.9|13599.8|13598.8|546
1678096500000|2023-03-06 09:55:00|13609.9|13608.9|13610.1|13609.1|13613.2|13612.2|13609.9|13608.9|386
1678096800000|2023-03-06 10:00:00|13609.9|13608.9|13605.8|13604.8|13615.2|13614.2|13603.1|13602.1|518
1678097100000|2023-03-06 10:05:00|13605.7|13604.7|13605.7|13604.7|13609.2|13608.2|13602.3|13601.3|448
1678097400000|2023-03-06 10:10:00|13605.8|13604.8|13602.3|13601.3|13605.8|13604.8|13600.6|13599.6|364
1678097700000|2023-03-06 10:15:00|13602.4|13601.4|13598.8|13597.8|13604.3|13603.3|13597.9|13596.9|383
1678098000000|2023-03-06 10:20:00|13598.7|13597.7|13593.8|13592.8|13599.4|13598.4|13592.8|13591.8|547
1678098300000|2023-03-06 10:25:00|13593.7|13592.7|13595|13594|13596.6|13595.4|13591.2|13590.2|501
1678098600000|2023-03-06 10:30:00|13594.8|13593.8|13596.7|13595.7|13597.7|13596.7|13593.3|13592.3|438
1678098900000|2023-03-06 10:35:00|13596.8|13595.8|13600.8|13599.8|13601.5|13600.5|13596.8|13595.8|455
1678099200000|2023-03-06 10:40:00|13600.7|13599.7|13607.8|13606.8|13608.2|13607.2|13600.3|13599.3|379
1678099500000|2023-03-06 10:45:00|13607.7|13606.7|13606|13605|13610.2|13609.2|13603.9|13602.9|420
1678099800000|2023-03-06 10:50:00|13605.9|13604.9|13604.4|13603.4|13606|13605|13603.3|13602.3|317
1678100100000|2023-03-06 10:55:00|13604.3|13603.3|13603.6|13602.6|13608|13607|13601.7|13600.7|375
1678100400000|2023-03-06 11:00:00|13603.3|13602.3|13596.7|13595.7|13603.8|13602.8|13595.9|13594.9|376
1678100700000|2023-03-06 11:05:00|13597|13596|13602.2|13601.2|13602.7|13601.7|13595.6|13594.6|352
1678101000000|2023-03-06 11:10:00|13602.1|13601.1|13599.6|13598.6|13602.5|13601.5|13595.1|13594.1|390
1678101300000|2023-03-06 11:15:00|13599.5|13598.5|13606|13605|13606.4|13605.4|13598.6|13597.6|356
1678101600000|2023-03-06 11:20:00|13605.5|13604.5|13599.4|13598.4|13605.7|13604.7|13598.9|13597.9|385
1678101900000|2023-03-06 11:25:00|13599.3|13598.3|13606.9|13605.9|13607.2|13606.2|13598.1|13597.1|382
1678102200000|2023-03-06 11:30:00|13607|13606|13604.1|13603.1|13607|13606|13601.8|13600.8|373
1678102500000|2023-03-06 11:35:00|13604.2|13603.2|13607.5|13606.5|13609.7|13608.7|13602|13601|454
1678102800000|2023-03-06 11:40:00|13607.4|13606.4|13610.3|13609.3|13610.6|13609.6|13605.7|13604.7|491
1678103100000|2023-03-06 11:45:00|13610.4|13609.4|13615.9|13614.9|13619.8|13618.8|13608.9|13607.9|670
1678103400000|2023-03-06 11:50:00|13616.1|13615.1|13618|13617|13619|13617.8|13614.2|13613.2|790
1678103700000|2023-03-06 11:55:00|13617.8|13616.8|13616.6|13615.6|13618.5|13617.5|13612.2|13611.2|668
1678104000000|2023-03-06 12:00:00|13616.4|13615.4|13615.1|13614.1|13617.6|13616.7|13612.6|13611.6|418
1678104300000|2023-03-06 12:05:00|13615.2|13614.2|13613.9|13612.9|13616.1|13615.1|13612.5|13611.5|340
1678104600000|2023-03-06 12:10:00|13613.8|13612.8|13613.4|13612.4|13616.1|13615.1|13612.3|13611.3|368
1678104900000|2023-03-06 12:15:00|13613.5|13612.5|13607.5|13606.5|13613.5|13612.5|13605.7|13604.8|333
1678105200000|2023-03-06 12:20:00|13607.6|13606.6|13610.2|13609.2|13612.3|13611.3|13607.5|13606.5|282
1678105500000|2023-03-06 12:25:00|13610.1|13609.1|13614.3|13613.3|13616.3|13615.6|13609.8|13608.8|275
1678105800000|2023-03-06 12:30:00|13614.2|13613.2|13617.4|13616.4|13617.6|13616.6|13611.4|13610.4|345
1678106100000|2023-03-06 12:35:00|13617.3|13616.3|13614.3|13613.3|13617.4|13616.4|13613.8|13612.9|276
1678106400000|2023-03-06 12:40:00|13614.2|13613.2|13610.5|13609.5|13614.3|13613.3|13608.4|13607.4|279
1678106700000|2023-03-06 12:45:00|13610.6|13609.6|13609.6|13608.6|13614.9|13613.9|13609|13608|361
1678107000000|2023-03-06 12:50:00|13609.5|13608.5|13604.2|13603.2|13610.5|13609.5|13603.2|13602.2|397
1678107300000|2023-03-06 12:55:00|13604.3|13603.3|13598.8|13597.8|13604.3|13603.3|13597.4|13596.4|414
1678107600000|2023-03-06 13:00:00|13599.1|13598.1|13595.1|13594.1|13599.1|13598.1|13591.7|13591|461
1678107900000|2023-03-06 13:05:00|13595|13594|13598.2|13597.2|13599.4|13598.4|13594.7|13593.7|441
1678108200000|2023-03-06 13:10:00|13598.1|13597.1|13585.9|13584.9|13598.5|13597.5|13584.9|13583.9|469
1678108500000|2023-03-06 13:15:00|13585.8|13584.8|13584|13583|13586.2|13585.2|13580.2|13579.2|468
1678108800000|2023-03-06 13:20:00|13583.9|13582.9|13577.5|13576.5|13586|13585|13575.5|13574.5|571
1678109100000|2023-03-06 13:25:00|13577.6|13576.6|13583.2|13582.2|13583.9|13582.9|13577.5|13576.5|450
1678109400000|2023-03-06 13:30:00|13582.6|13581.6|13585|13584|13587.1|13586.1|13579.1|13578.1|511
1678109700000|2023-03-06 13:35:00|13584.9|13583.9|13578.6|13577.6|13585.3|13584.3|13578.2|13577.2|328
1678110000000|2023-03-06 13:40:00|13578.5|13577.5|13580.5|13579.5|13584.2|13583.2|13573.2|13572.2|403
1678110300000|2023-03-06 13:45:00|13580.6|13579.6|13586.9|13585.9|13587|13586|13580.6|13579.6|349
1678110600000|2023-03-06 13:50:00|13586.8|13585.8|13586|13585|13587|13586|13581.9|13580.9|389
1678110900000|2023-03-06 13:55:00|13586.3|13585.3|13587.9|13586.9|13589.5|13588.5|13585|13584|324
1678111200000|2023-03-06 14:00:00|13588|13587|13585.8|13584.8|13589.8|13588.8|13581.7|13580.7|451
1678111500000|2023-03-06 14:05:00|13585.9|13584.9|13583|13582|13587.7|13586.7|13582.1|13581.1|348
1678111800000|2023-03-06 14:10:00|13583.1|13582.1|13585.7|13584.7|13587.9|13586.9|13582.7|13581.7|344
1678112100000|2023-03-06 14:15:00|13585.8|13584.8|13582.7|13581.7|13586.7|13585.7|13577.4|13576.4|388
1678112400000|2023-03-06 14:20:00|13582.8|13581.8|13577.2|13576.2|13582.8|13581.8|13573.9|13572.9|449
1678112700000|2023-03-06 14:25:00|13577.1|13576.1|13580.4|13579.4|13581.8|13580.8|13576.6|13575.6|413
1678113000000|2023-03-06 14:30:00|13580.3|13579.3|13585|13584|13587.5|13586.5|13580.2|13579.2|688
1678113300000|2023-03-06 14:35:00|13585.2|13584.5|13591.3|13590.3|13594|13593|13580.8|13579.8|748
1678113600000|2023-03-06 14:40:00|13591.4|13590.4|13595.7|13594.7|13596.3|13595.3|13591.4|13590.4|644
1678113900000|2023-03-06 14:45:00|13595.6|13594.6|13592.1|13591.1|13598.9|13598.2|13590.6|13589.6|578
1678114200000|2023-03-06 14:50:00|13592.2|13591.2|13590.1|13589.1|13596.7|13595.7|13589.6|13588.6|591
1678114500000|2023-03-06 14:55:00|13589.9|13588.9|13592.7|13589.9|13592.9|13590.5|13586.3|13585.3|471
1678114800000|2023-03-06 15:00:00|13592.8|13590|13582.2|13581.2|13600.4|13599.4|13582|13581|861
1678115100000|2023-03-06 15:05:00|13582.4|13581.4|13578.3|13577.3|13585.9|13584.9|13577.6|13576.6|582
1678115400000|2023-03-06 15:10:00|13578.4|13577.4|13567.7|13566.7|13579.8|13578.8|13567.7|13566.7|631
1678115700000|2023-03-06 15:15:00|13568.1|13567.1|13569.2|13568.2|13570.2|13569.2|13564.1|13563.1|589
1678116000000|2023-03-06 15:20:00|13569.3|13568.3|13574.2|13573.2|13577.6|13576.9|13568.2|13567.2|481
1678116300000|2023-03-06 15:25:00|13574.1|13573.1|13583.3|13582.3|13584.1|13583.1|13570.3|13569.3|465
1678116600000|2023-03-06 15:30:00|13583.2|13582.2|13580.1|13579.1|13585.9|13584.9|13578.9|13577.9|463
1678116900000|2023-03-06 15:35:00|13580.2|13579.2|13580.5|13579.5|13582.9|13581.9|13579.7|13578.7|399
1678117200000|2023-03-06 15:40:00|13580.3|13579.3|13578.5|13577.5|13582.2|13581.2|13575.2|13574.2|460
1678117500000|2023-03-06 15:45:00|13578.6|13577.6|13580.4|13579.4|13581.2|13580.2|13572.3|13571.3|558
1678117800000|2023-03-06 15:50:00|13580.5|13579.5|13592.4|13591.4|13596|13595|13580.5|13579.5|650
1678118100000|2023-03-06 15:55:00|13592.7|13591.7|13595.9|13594.9|13595.9|13594.9|13590.8|13589.8|514
1678118400000|2023-03-06 16:00:00|13595.2|13594.5|13589|13588|13597.5|13596.5|13587.4|13586.4|562
1678118700000|2023-03-06 16:05:00|13589.1|13588.1|13587.5|13586.5|13592.1|13591.1|13583.9|13583.2|422
1678119000000|2023-03-06 16:10:00|13587.4|13586.4|13590.3|13589.6|13591.8|13590.8|13585.6|13584.6|398
1678119300000|2023-03-06 16:15:00|13590.4|13589.7|13591.6|13590.6|13594.3|13593.3|13589.3|13588.3|325
1678119600000|2023-03-06 16:20:00|13591.7|13590.7|13597.1|13596.1|13599.8|13599.1|13591.7|13590.7|349
1678119900000|2023-03-06 16:25:00|13597.5|13596.5|13597.6|13596.6|13599.7|13598.7|13596.4|13595.4|363
1678120200000|2023-03-06 16:30:00|13597.7|13596.7|13595.1|13594.1|13598.1|13597.1|13594.9|13593.9|370
1678120500000|2023-03-06 16:35:00|13595|13594|13592|13591|13595.1|13594.1|13591|13590|322
1678120800000|2023-03-06 16:40:00|13592.3|13591.6|13593.1|13592.1|13593.5|13592.5|13589.4|13588.4|223
1678121100000|2023-03-06 16:45:00|13592.9|13591.9|13595.7|13595|13597|13596|13592.6|13591.6|310
1678121400000|2023-03-06 16:50:00|13595.8|13595.1|13592.1|13591.1|13597.2|13596.5|13590.9|13590.2|279
1678121700000|2023-03-06 16:55:00|13592|13591|13594|13593|13595.8|13594.8|13590.7|13589.7|264
1678122000000|2023-03-06 17:00:00|13593.9|13592.9|13592.5|13591.5|13597.2|13596.4|13592.5|13591.5|227
1678122300000|2023-03-06 17:05:00|13592.6|13591.6|13597.1|13596.1|13598.5|13597.5|13592.4|13591.4|217
1678122600000|2023-03-06 17:10:00|13597.2|13596.2|13593.1|13592.1|13598.8|13597.8|13592.4|13591.4|172
1678122900000|2023-03-06 17:15:00|13593.2|13592.2|13588.7|13587.7|13593.2|13592.2|13588.7|13587.7|194
1678123200000|2023-03-06 17:20:00|13588.8|13587.8|13592.4|13591.4|13592.8|13591.9|13588.8|13587.8|211
1678123500000|2023-03-06 17:25:00|13592.5|13591.5|13594.1|13593.1|13595.7|13594.7|13592.4|13591.4|174
1678123800000|2023-03-06 17:30:00|13593.9|13593.4|13593.3|13592.3|13597|13596|13592.7|13591.7|151
1678124100000|2023-03-06 17:35:00|13593.2|13592.2|13594.1|13593.4|13594.7|13593.8|13592|13591.3|123
1678124400000|2023-03-06 17:40:00|13594.2|13593.5|13593.3|13592.3|13594.7|13593.8|13592.1|13591.4|186
1678124700000|2023-03-06 17:45:00|13593.2|13592.2|13597.8|13597.1|13599|13598.1|13592.1|13591.4|208
1678125000000|2023-03-06 17:50:00|13597.9|13597.2|13596.8|13596.1|13599.6|13598.6|13595.1|13594.1|129
1678125300000|2023-03-06 17:55:00|13596.7|13596|13592.8|13592.1|13597.7|13597|13592.1|13591.4|204
1678125600000|2023-03-06 18:00:00|13592.9|13592.2|13591.9|13590.9|13593.3|13592.6|13588.3|13587.6|218
1678125900000|2023-03-06 18:05:00|13592|13591|13600.2|13599.2|13601.2|13600.2|13591.9|13590.9|239
1678126200000|2023-03-06 18:10:00|13600.3|13599.3|13597.6|13596.6|13601.2|13600.3|13597.4|13596.4|173
1678126500000|2023-03-06 18:15:00|13596.8|13595.8|13595.6|13594.6|13599.5|13598.8|13594.7|13593.7|136
1678126800000|2023-03-06 18:20:00|13595.5|13594.5|13595.7|13594.7|13596.9|13595.9|13594.6|13593.6|167
1678127100000|2023-03-06 18:25:00|13595.8|13594.8|13595|13594|13596.6|13595.9|13593.3|13592.3|169
1678127400000|2023-03-06 18:30:00|13594.9|13593.9|13597.4|13596.4|13597.5|13596.6|13594.8|13593.8|173
1678127700000|2023-03-06 18:35:00|13597.3|13596.3|13599.2|13598.2|13599.6|13598.9|13595.7|13595|131
1678128000000|2023-03-06 18:40:00|13598.9|13597.9|13599.3|13598.3|13601.7|13601|13598.8|13597.8|177
1678128300000|2023-03-06 18:45:00|13599.4|13598.4|13598.6|13597.9|13600.5|13599.8|13598.2|13597.5|111
1678128600000|2023-03-06 18:50:00|13598.5|13597.8|13604.1|13603.1|13606.8|13605.8|13598.3|13597.6|213
1678128900000|2023-03-06 18:55:00|13604.2|13603.2|13605.7|13604.7|13610.1|13609.4|13603.9|13602.9|286
1678129200000|2023-03-06 19:00:00|13605.6|13604.6|13603.9|13602.9|13608.5|13607.5|13603.6|13602.6|216
1678129500000|2023-03-06 19:05:00|13603.8|13602.8|13602.9|13601.9|13603.8|13602.8|13599.5|13598.5|231
1678129800000|2023-03-06 19:10:00|13603|13602|13601.3|13600.3|13603|13602|13599.2|13598.2|159
1678130100000|2023-03-06 19:15:00|13601.6|13600.6|13602.9|13601.9|13606.4|13605.4|13601.6|13600.6|274
1678130400000|2023-03-06 19:20:00|13603|13602|13604.9|13603.9|13605.2|13604.2|13602.3|13601.3|176
1678130700000|2023-03-06 19:25:00|13605|13604|13602|13601|13606.2|13605.2|13602|13601|159
1678131000000|2023-03-06 19:30:00|13601.9|13600.9|13603.1|13602.1|13604.1|13603.1|13600.5|13599.5|164
1678131300000|2023-03-06 19:35:00|13603|13602|13601.5|13600.5|13603.8|13602.9|13600.3|13599.3|152
1678131600000|2023-03-06 19:40:00|13602|13601|13602.8|13602.1|13603.7|13603|13601.1|13600.1|212
1678131900000|2023-03-06 19:45:00|13602.9|13602.2|13604.3|13603.3|13604.7|13603.8|13600.2|13599.2|241
1678132200000|2023-03-06 19:50:00|13604.7|13603.7|13602.9|13601.9|13604.9|13603.9|13602.1|13601.1|142
1678132500000|2023-03-06 19:55:00|13603.3|13602.3|13606.6|13605.6|13607.1|13606.4|13603|13602|216
1678132800000|2023-03-06 20:00:00|13605.9|13604.9|13603.1|13602.1|13605.9|13604.9|13602.1|13601.1|177
1678133100000|2023-03-06 20:05:00|13603|13602|13602|13601|13604|13603|13599.5|13598.5|193
1678133400000|2023-03-06 20:10:00|13601.9|13600.9|13601.2|13600.2|13602.3|13601.3|13598.5|13597.5|216
1678133700000|2023-03-06 20:15:00|13601.3|13600.3|13600.3|13599.3|13601.3|13600.3|13599.6|13598.6|137
1678134000000|2023-03-06 20:20:00|13600.4|13599.4|13601|13600|13601.4|13600.4|13600|13599|83
1678134300000|2023-03-06 20:25:00|13601.1|13600.1|13599.8|13598.8|13601.2|13600.2|13599|13598|126
1678134600000|2023-03-06 20:30:00|13599.9|13598.9|13600.2|13599.2|13601.8|13600.8|13599.1|13598.1|165
1678134900000|2023-03-06 20:35:00|13600.1|13599.1|13596.2|13595.2|13600.6|13599.6|13595.7|13594.7|143
1678135200000|2023-03-06 20:40:00|13596.4|13595.4|13599.4|13598.4|13600.4|13599.6|13595.9|13594.9|221
1678135500000|2023-03-06 20:45:00|13599.3|13598.3|13599.3|13598.3|13601.3|13600.6|13598.3|13597.3|162
1678135800000|2023-03-06 20:50:00|13599.4|13598.4|13600.4|13599.4|13601.6|13600.6|13598.8|13597.8|197
1678136100000|2023-03-06 20:55:00|13601.2|13600.2|13599.5|13598.5|13603.5|13602.5|13599.5|13598.5|105
1678136400000|2023-03-06 21:00:00|13599.4|13598.4|13598.3|13597.3|13599.6|13598.6|13597.8|13596.8|82
1678136700000|2023-03-06 21:05:00|13598.2|13597.2|13597.7|13596.7|13598.7|13597.9|13597.5|13596.5|57
1678137000000|2023-03-06 21:10:00|13597.8|13596.8|13596.9|13595.9|13598.3|13597.3|13596.9|13595.9|45
1678137300000|2023-03-06 21:15:00|13597|13596|13596.9|13595.9|13598.6|13597.6|13596.7|13595.7|76
1678137600000|2023-03-06 21:20:00|13596.8|13595.8|13594.7|13593.7|13597.1|13596.1|13594.7|13593.7|43
1678137900000|2023-03-06 21:25:00|13594.6|13593.6|13594|13593|13594.7|13593.7|13593.6|13592.6|42
1678138200000|2023-03-06 21:30:00|13593.9|13592.9|13595.8|13594.8|13595.8|13594.8|13593.7|13592.7|35
1678138500000|2023-03-06 21:35:00|13595.7|13594.7|13593.8|13592.8|13595.9|13595.1|13593.7|13592.7|55
1678138800000|2023-03-06 21:40:00|13593.9|13592.9|13593.1|13592.1|13594.7|13593.7|13590.2|13589.2|119
1678139100000|2023-03-06 21:45:00|13593.2|13592.2|13595.5|13594|13595.8|13594.3|13593.1|13591.9|138
1678139400000|2023-03-06 21:50:00|13595.3|13594.3|13594.1|13593.1|13596.2|13594.8|13594.1|13593.1|52
1678139700000|2023-03-06 21:55:00|13594.2|13593.2|13594.9|13588.9|13595.9|13593.2|13592.7|13588.9|193
1678140000000|2023-03-06 22:00:00|13596|13590|13596.6|13590.6|13596.6|13590.6|13595.4|13589.4|22
1678140300000|2023-03-06 22:05:00|13596.8|13590.8|13596.1|13590.1|13597.4|13591.4|13595.8|13589.8|449
1678140600000|2023-03-06 22:10:00|13596|13590|13595.8|13589.8|13596|13590|13595.8|13589.8|71
1678140900000|2023-03-06 22:15:00|13595.9|13589.9|13595.4|13589.4|13595.9|13589.9|13595.1|13589.1|612
1678141200000|2023-03-06 22:20:00|13595.3|13589.3|13594.2|13589.4|13596.1|13590.1|13593.8|13588.8|301
1678141500000|2023-03-06 22:25:00|13594.3|13589.5|13594.2|13589.8|13594.4|13589.8|13594.1|13589.5|90
1678141800000|2023-03-06 22:30:00|13594.4|13589.9|13594.2|13590.1|13594.4|13590.1|13594.2|13589.7|49
1678142100000|2023-03-06 22:35:00|13594.3|13590.3|13594.3|13590.6|13594.5|13590.6|13594.2|13589.8|33
1678142400000|2023-03-06 22:40:00|13594.1|13590.3|13594|13590.9|13594.1|13590.9|13593.9|13590.3|8
1678142700000|2023-03-06 22:45:00|13595.7|13590.5|13596.3|13590.5|13596.5|13592.2|13595.6|13590|236
1678143000000|2023-03-06 22:50:00|13596.2|13590.8|13596.4|13590.8|13596.4|13591.1|13596.2|13590.6|15
1678143300000|2023-03-06 22:55:00|13596.3|13590.9|13596|13591.9|13596.4|13592.3|13595.8|13590.7|57
1678143600000|2023-03-06 23:00:00|13595.8|13591.7|13596.2|13594.3|13596.6|13594.4|13594.9|13591.2|818
1678143900000|2023-03-06 23:05:00|13596.3|13594.1|13590.9|13588.8|13596.3|13594.4|13590.9|13588.8|495
1678144200000|2023-03-06 23:10:00|13590|13587.9|13592.7|13590.7|13592.9|13590.8|13589.9|13587.8|430
1678144500000|2023-03-06 23:15:00|13593.1|13590.5|13594|13592.1|13594.2|13592.5|13592.2|13590.2|220
1678144800000|2023-03-06 23:20:00|13593.8|13592|13594.2|13592.3|13595.2|13593.5|13592.6|13590.7|295
1678145100000|2023-03-06 23:25:00|13594.1|13592.2|13595.6|13593.7|13596.2|13594.4|13593.9|13592.1|116
1678145400000|2023-03-06 23:30:00|13595.5|13594|13595.2|13593.6|13596.3|13594.8|13594.9|13593.4|156
1678145700000|2023-03-06 23:35:00|13595.3|13593.7|13594.4|13592.7|13595.5|13594.1|13594.3|13592.6|208
1678146000000|2023-03-06 23:40:00|13594.3|13592.6|13593.1|13592.1|13594.4|13592.7|13593|13591.6|133
1678146300000|2023-03-06 23:45:00|13593.6|13591.9|13594.6|13593.6|13595.6|13594.3|13593.6|13591.9|268
1678146600000|2023-03-06 23:50:00|13594.2|13593.2|13597|13596|13597.3|13596.1|13593.2|13592.2|176
1678146900000|2023-03-06 23:55:00|13596.5|13595.5|13600.8|13599.1|13603.5|13602.3|13596.5|13595.3|406
1678147200000|2023-03-07 00:00:00|13600.7|13599|13601.3|13600.3|13602.6|13601.6|13597.1|13596|444
1678147500000|2023-03-07 00:05:00|13601.6|13600.6|13600.6|13599.6|13602.3|13601.3|13599.1|13598.1|252
1678147800000|2023-03-07 00:10:00|13600.5|13599.5|13605.1|13604.1|13605.1|13604.1|13599.7|13598.7|230
1678148100000|2023-03-07 00:15:00|13606.5|13605.5|13603.6|13602.6|13607.9|13606.9|13603|13602|245
1678148400000|2023-03-07 00:20:00|13603.9|13602.9|13599.5|13598.5|13604.5|13603.5|13599.3|13598.3|266
1678148700000|2023-03-07 00:25:00|13599.4|13598.4|13600.8|13599.8|13601|13600|13598.3|13597.3|158
1678149000000|2023-03-07 00:30:00|13600.9|13599.9|13603.3|13602.3|13605.1|13604.1|13600|13599|149
1678149300000|2023-03-07 00:35:00|13603.4|13602.4|13606.3|13605.3|13607.1|13606.1|13603.2|13602.2|154
1678149600000|2023-03-07 00:40:00|13606.2|13605.2|13604.1|13603.1|13608.9|13607.9|13603.9|13602.9|131
1678149900000|2023-03-07 00:45:00|13604|13603|13607|13606|13607.9|13606.9|13603|13602|192
1678150200000|2023-03-07 00:50:00|13607.7|13606.7|13607.7|13606.7|13610|13609|13605.5|13604.5|532
1678150500000|2023-03-07 00:55:00|13608.2|13607.2|13610.1|13609.1|13611.1|13610.1|13603|13602|682
1678150800000|2023-03-07 01:00:00|13610.3|13609.3|13617.6|13616.6|13618.2|13617.2|13608|13606.7|465
1678151100000|2023-03-07 01:05:00|13617.7|13616.7|13614.7|13613.1|13618.4|13617.4|13614.1|13613.1|334
1678151400000|2023-03-07 01:10:00|13614.5|13613.5|13611.7|13610.7|13614.7|13613.5|13610.2|13609.2|566
1678151700000|2023-03-07 01:15:00|13611.8|13610.8|13611.3|13610.3|13613.2|13612.2|13609.7|13608.7|313
1678152000000|2023-03-07 01:20:00|13611.4|13610.4|13612.6|13611.6|13613.2|13612.2|13610.1|13609.1|330
1678152300000|2023-03-07 01:25:00|13612.7|13611.7|13610|13609|13613.3|13612.3|13608|13607|384
1678152600000|2023-03-07 01:30:00|13609.9|13608.9|13606.6|13605.6|13610.8|13609.8|13606.6|13605.6|286
1678152900000|2023-03-07 01:35:00|13606.3|13605.3|13604.2|13603.2|13607.2|13606.2|13602.7|13601.7|221
1678153200000|2023-03-07 01:40:00|13604.3|13603.3|13606|13605|13606.4|13605.4|13603.7|13602.7|210
1678153500000|2023-03-07 01:45:00|13605.6|13604.6|13606.8|13605.8|13610.6|13609.6|13605.3|13604.3|229
1678153800000|2023-03-07 01:50:00|13606.9|13605.9|13603.2|13602.2|13608|13607|13600.1|13598.9|380
1678154100000|2023-03-07 01:55:00|13602.9|13601.9|13602.3|13601.3|13604.2|13603.2|13600.6|13599.6|310
1678154400000|2023-03-07 02:00:00|13602.4|13601.4|13598|13597|13604|13603|13597.8|13596.8|222
1678154700000|2023-03-07 02:05:00|13598.2|13597.2|13594.9|13593.9|13599.7|13598.7|13594.6|13593.6|309
1678155000000|2023-03-07 02:10:00|13594.7|13593.7|13594.1|13593.1|13597.8|13596.8|13592.9|13591.9|346
1678155300000|2023-03-07 02:15:00|13594|13593|13595.9|13594.9|13597.1|13596.1|13593.5|13592.5|219
1678155600000|2023-03-07 02:20:00|13595.6|13594.6|13592.6|13591.6|13596.1|13595.1|13591.7|13590.7|214
1678155900000|2023-03-07 02:25:00|13592.5|13591.5|13596.1|13595.1|13598|13597|13592|13591|181
1678156200000|2023-03-07 02:30:00|13596|13595|13595.8|13594.8|13598.2|13597.2|13595.3|13594.3|193
1678156500000|2023-03-07 02:35:00|13595.9|13594.9|13596.7|13595.7|13599|13598.1|13595.7|13594.7|252
1678156800000|2023-03-07 02:40:00|13596.8|13595.8|13586.9|13585.9|13597.7|13596.7|13583.8|13582.8|305
1678157100000|2023-03-07 02:45:00|13586.8|13585.8|13590.3|13589.3|13591.4|13590.1|13583.8|13582.8|242
1678157400000|2023-03-07 02:50:00|13590.4|13589.4|13592.2|13591.2|13593.7|13592.7|13588.9|13587.9|175
1678157700000|2023-03-07 02:55:00|13592.4|13591.4|13596.7|13595.7|13597|13596|13592.2|13591.1|351
1678158000000|2023-03-07 03:00:00|13596.6|13595.6|13595.5|13594.5|13598.2|13597.2|13592.9|13591.9|271
1678158300000|2023-03-07 03:05:00|13595.7|13594.7|13598.5|13597.5|13598.9|13597.9|13594.9|13593.9|108
1678158600000|2023-03-07 03:10:00|13598.4|13597.4|13597.3|13596.3|13598.9|13597.9|13597.2|13596.2|178
1678158900000|2023-03-07 03:15:00|13597.2|13596.2|13598.5|13597.5|13599|13598.1|13597.1|13596.1|154
1678159200000|2023-03-07 03:20:00|13598.8|13597.8|13604.1|13603.1|13604.1|13603.1|13597.3|13596.3|147
1678159500000|2023-03-07 03:25:00|13603.8|13602.8|13601.6|13600.6|13604.3|13603.3|13600.1|13599.1|193
1678159800000|2023-03-07 03:30:00|13601.7|13600.7|13603.1|13602.1|13604.3|13603|13598.1|13597|743
1678160100000|2023-03-07 03:35:00|13602.7|13601.7|13601.6|13600.6|13603.9|13602.9|13600.2|13599.2|286
1678160400000|2023-03-07 03:40:00|13601.7|13600.7|13600.2|13599.2|13603.2|13602.2|13599|13598|274
1678160700000|2023-03-07 03:45:00|13600.3|13599.3|13606.2|13605.2|13607.1|13606.1|13600.2|13599.2|269
1678161000000|2023-03-07 03:50:00|13606.3|13605.3|13600.3|13599.3|13607.2|13606.2|13600.2|13599.2|320
1678161300000|2023-03-07 03:55:00|13600.4|13599.4|13597.1|13596.1|13600.5|13599.5|13597.1|13596.1|291
1678161600000|2023-03-07 04:00:00|13597|13596|13594.7|13593.7|13598|13597|13592.1|13591.1|234
1678161900000|2023-03-07 04:05:00|13594.6|13593.6|13597.3|13596.3|13598.7|13597.7|13594.6|13593.6|211
1678162200000|2023-03-07 04:10:00|13597.4|13596.4|13595|13594|13597.5|13596.5|13594.1|13593.1|178
1678162500000|2023-03-07 04:15:00|13595.1|13594.1|13598.7|13597.7|13599.1|13598.1|13595|13594|146
1678162800000|2023-03-07 04:20:00|13598.6|13597.6|13601.8|13600.8|13603.4|13602.4|13598.2|13597.2|196
1678163100000|2023-03-07 04:25:00|13601.7|13600.7|13602.6|13601.6|13603.4|13602.4|13601.3|13600.3|139
1678163400000|2023-03-07 04:30:00|13602.7|13601.7|13601|13600|13603.4|13602.4|13600.9|13599.7|124
1678163700000|2023-03-07 04:35:00|13600.9|13599.9|13601.3|13600.3|13601.8|13600.8|13599.8|13598.8|89
1678164000000|2023-03-07 04:40:00|13601.2|13600.2|13598.6|13597.6|13601.4|13600.4|13597.7|13596.7|128
1678164300000|2023-03-07 04:45:00|13598.7|13597.7|13599.3|13598.3|13599.6|13598.6|13596.3|13595.3|174
1678164600000|2023-03-07 04:50:00|13599.4|13598.4|13602.3|13601.3|13603.2|13602.2|13599.3|13598.3|95
1678164900000|2023-03-07 04:55:00|13602.4|13601.4|13603.3|13602.3|13603.7|13602.7|13600.5|13599.5|132
1678165200000|2023-03-07 05:00:00|13603.4|13602.4|13603.9|13602.9|13604.3|13603.3|13602|13601|183
1678165500000|2023-03-07 05:05:00|13604|13603|13601.8|13600.8|13604.1|13603.1|13601.4|13600.4|193
1678165800000|2023-03-07 05:10:00|13601.7|13600.7|13601.2|13600.2|13602.4|13601.4|13600.4|13599.4|162
1678166100000|2023-03-07 05:15:00|13601.3|13600.3|13600.5|13599.5|13601.9|13600.9|13599.6|13598.6|132
1678166400000|2023-03-07 05:20:00|13600.4|13599.4|13603.4|13602.4|13603.9|13602.9|13600|13599|158
1678166700000|2023-03-07 05:25:00|13602.7|13601.7|13603.2|13602.2|13604.6|13603.6|13602.5|13601.5|124
1678167000000|2023-03-07 05:30:00|13603.1|13602.1|13603|13602|13604.6|13603.6|13602.8|13601.8|119
1678167300000|2023-03-07 05:35:00|13602.9|13601.9|13602.5|13601.5|13603.2|13602.2|13600.2|13599.2|120
1678167600000|2023-03-07 05:40:00|13602.6|13601.6|13598.9|13597.9|13602.6|13601.6|13598.4|13597.4|179
1678167900000|2023-03-07 05:45:00|13599|13598|13598.7|13597.7|13599.9|13598.9|13597.8|13596.8|155
1678168200000|2023-03-07 05:50:00|13598.9|13597.9|13603.7|13602.7|13604.4|13603.4|13598.9|13597.9|157
1678168500000|2023-03-07 05:55:00|13603.5|13602.5|13600.1|13598.6|13603.5|13602.5|13594.5|13593.7|563
1678168800000|2023-03-07 06:00:00|13599.8|13598.8|13595.5|13594.5|13600.1|13599.1|13592.7|13591.7|434
1678169100000|2023-03-07 06:05:00|13595.4|13594.4|13596.1|13595.1|13598.1|13597.1|13594.7|13593.7|221
1678169400000|2023-03-07 06:10:00|13596|13595|13595.1|13594.1|13597.4|13596.4|13593.1|13592.1|162
1678169700000|2023-03-07 06:15:00|13595.4|13594.4|13591.1|13590.1|13597.1|13596.3|13590.5|13589.5|210
1678170000000|2023-03-07 06:20:00|13591.7|13590.7|13592.7|13591.7|13593.6|13592.6|13591.4|13590.4|176
1678170300000|2023-03-07 06:25:00|13592.6|13591.6|13592.3|13591.3|13593.5|13592.5|13591.2|13590.2|186
1678170600000|2023-03-07 06:30:00|13592|13591|13595.3|13594.3|13595.5|13594.5|13589.8|13588.8|256
1678170900000|2023-03-07 06:35:00|13595.2|13594.2|13596.3|13595.3|13596.8|13595.8|13592.5|13591.5|164
1678171200000|2023-03-07 06:40:00|13596.2|13595.2|13591.2|13590.2|13596.8|13595.8|13590.5|13589.5|266
1678171500000|2023-03-07 06:45:00|13590.9|13589.9|13591.7|13590.7|13593.5|13592.5|13590.9|13589.9|239
1678171800000|2023-03-07 06:50:00|13591.6|13590.6|13592.3|13591.3|13594.5|13593.5|13591.4|13590.4|197
1678172100000|2023-03-07 06:55:00|13592.2|13591.2|13593.5|13592.5|13594.7|13593.7|13590|13589|239
1678172400000|2023-03-07 07:00:00|13593.4|13592.4|13594.9|13593.9|13598.3|13597.3|13589.7|13588.9|400
1678172700000|2023-03-07 07:05:00|13595|13594|13586.8|13585.8|13595.8|13594.8|13583.3|13582.3|374
1678173000000|2023-03-07 07:10:00|13587|13586|13580.5|13579.5|13589.4|13588.4|13576.5|13575.5|518
1678173300000|2023-03-07 07:15:00|13580.6|13579.6|13580|13579|13583.5|13582.5|13579.6|13578.6|514
1678173600000|2023-03-07 07:20:00|13579.9|13578.9|13572.1|13571.1|13582.2|13581.2|13571.8|13570.8|510
1678173900000|2023-03-07 07:25:00|13572|13571|13571|13570|13577.7|13576.7|13570.3|13569.3|397
1678174200000|2023-03-07 07:30:00|13571.1|13570.1|13576.7|13575.7|13578.9|13577.9|13568.7|13567.7|525
1678174500000|2023-03-07 07:35:00|13576.8|13575.8|13572.3|13571.3|13577.9|13576.9|13569.7|13568.7|444
1678174800000|2023-03-07 07:40:00|13572.4|13571.4|13571.5|13570.5|13575.8|13574.3|13569.4|13568.4|488
1678175100000|2023-03-07 07:45:00|13571.1|13570.1|13576.8|13575.8|13577.2|13576|13569.5|13568.5|485
1678175400000|2023-03-07 07:50:00|13576.7|13575.7|13570.2|13569.2|13576.8|13575.8|13566.7|13565.7|552
1678175700000|2023-03-07 07:55:00|13570.5|13569.5|13575.2|13574.2|13575.2|13574.2|13567.1|13566|528
1678176000000|2023-03-07 08:00:00|13575.6|13574.6|13575.6|13574.6|13578.1|13576.9|13568.8|13567.8|1033
1678176300000|2023-03-07 08:05:00|13575.7|13574.7|13565.9|13564.9|13575.8|13574.8|13560.9|13559.9|780
1678176600000|2023-03-07 08:10:00|13566.2|13565.2|13578.6|13577.6|13580|13579|13566|13565|592
1678176900000|2023-03-07 08:15:00|13578.7|13577.7|13578.8|13577.8|13579.5|13578.5|13571.8|13570.8|515
1678177200000|2023-03-07 08:20:00|13578.9|13577.9|13579.6|13578|13584.4|13583.4|13578.6|13577.6|596
1678177500000|2023-03-07 08:25:00|13579.5|13577.9|13576.7|13575.7|13582.7|13581.6|13575.1|13574.1|442
1678177800000|2023-03-07 08:30:00|13576.6|13575.6|13575.1|13574.1|13578|13577|13571.1|13570.1|648
1678178100000|2023-03-07 08:35:00|13574.8|13573.8|13570.1|13569.1|13576.8|13575.8|13567.7|13566.7|477
1678178400000|2023-03-07 08:40:00|13570|13569|13569.3|13568.3|13571.5|13570.5|13565.3|13564.3|604
1678178700000|2023-03-07 08:45:00|13569.4|13568.4|13562.1|13561.1|13572.1|13571|13559.5|13558.5|563
1678179000000|2023-03-07 08:50:00|13562.2|13561.2|13565.2|13564.2|13569.7|13568.7|13560.7|13559.7|507
1678179300000|2023-03-07 08:55:00|13565.1|13564.1|13566.9|13565.9|13571.5|13570.5|13564.9|13563.9|490
1678179600000|2023-03-07 09:00:00|13566.8|13565.8|13562.7|13561.7|13568.9|13567.9|13559.4|13558.4|702
1678179900000|2023-03-07 09:05:00|13562.6|13561.6|13559.9|13558.9|13565.8|13564.5|13556.9|13555.9|598
1678180200000|2023-03-07 09:10:00|13559.7|13558.7|13567.3|13566.3|13567.9|13566.9|13554.7|13553.7|610
1678180500000|2023-03-07 09:15:00|13567.4|13566.4|13571.3|13570.3|13571.9|13570.9|13565.1|13564.1|515
1678180800000|2023-03-07 09:20:00|13571.1|13570.1|13573.1|13572.1|13576.9|13575.9|13565.8|13564.8|632
1678181100000|2023-03-07 09:25:00|13573.2|13572.2|13575.8|13574.8|13578.4|13577.4|13572.5|13571.5|484
1678181400000|2023-03-07 09:30:00|13575.9|13574.9|13569.4|13568.4|13576|13575|13567.3|13566.3|411
1678181700000|2023-03-07 09:35:00|13569.2|13568.2|13570.5|13569.5|13571.1|13570.1|13566.5|13565.5|369
1678182000000|2023-03-07 09:40:00|13570.3|13569.3|13579.6|13578.6|13579.6|13578.6|13570.1|13569.1|319
1678182300000|2023-03-07 09:45:00|13579.8|13578.8|13580.2|13579.2|13580.7|13579.7|13576.6|13575.6|372
1678182600000|2023-03-07 09:50:00|13580.1|13579.1|13579.7|13578.7|13582.2|13581.2|13578.7|13577.7|320
1678182900000|2023-03-07 09:55:00|13579.6|13578.6|13586.7|13585.7|13587|13586|13578.6|13577.6|375
1678183200000|2023-03-07 10:00:00|13586.5|13585.5|13588.8|13587.8|13589.6|13588.6|13585|13584|379
1678183500000|2023-03-07 10:05:00|13588.9|13587.9|13588|13587|13590.2|13589.2|13584.7|13584|370
1678183800000|2023-03-07 10:10:00|13587.8|13586.8|13591.6|13590.6|13592|13591|13586|13585|357
1678184100000|2023-03-07 10:15:00|13591.4|13590.4|13591.5|13590.5|13592|13591.1|13589.3|13588.3|272
1678184400000|2023-03-07 10:20:00|13591.6|13590.6|13586.1|13585.1|13591.6|13590.6|13584.6|13583.6|345
1678184700000|2023-03-07 10:25:00|13586.3|13585.3|13598.7|13597.7|13603.1|13602.1|13585|13584|549
1678185000000|2023-03-07 10:30:00|13598.2|13597.2|13597.7|13596.7|13604.1|13603.1|13596.8|13595.6|582
1678185300000|2023-03-07 10:35:00|13597.4|13596.4|13596.9|13595.9|13599.5|13598.5|13596.4|13595.4|343
1678185600000|2023-03-07 10:40:00|13597.7|13596.7|13596.5|13595.5|13598.9|13597.7|13596.1|13595.1|311
1678185900000|2023-03-07 10:45:00|13596.6|13595.6|13596.9|13595.9|13602.2|13601.2|13595.8|13594.6|270
1678186200000|2023-03-07 10:50:00|13597|13596|13598.7|13597.7|13600.7|13599.7|13596.6|13595.6|269
1678186500000|2023-03-07 10:55:00|13598.6|13597.6|13599.5|13598.5|13600.3|13599.3|13597.5|13596.5|278
1678186800000|2023-03-07 11:00:00|13599.6|13598.6|13600.7|13599.7|13604.3|13603.3|13598.1|13597.1|485
1678187100000|2023-03-07 11:05:00|13600.9|13599.4|13597.8|13596.8|13602.3|13601.3|13595.9|13594.9|321
1678187400000|2023-03-07 11:10:00|13597.9|13596.9|13593|13592|13600.6|13599.6|13591|13590|371
1678187700000|2023-03-07 11:15:00|13593.1|13592.1|13594.5|13593.5|13594.8|13593.8|13591.2|13590.2|309
1678188000000|2023-03-07 11:20:00|13594.4|13593.4|13595.9|13594.9|13596|13595|13591.1|13590.1|268
1678188300000|2023-03-07 11:25:00|13596|13595|13594.4|13592.8|13597.6|13596.6|13593.4|13592.4|169
1678188600000|2023-03-07 11:30:00|13594.3|13592.9|13592.6|13591.6|13596.9|13595.9|13592.6|13591.6|276
1678188900000|2023-03-07 11:35:00|13592.5|13591.5|13596.8|13595.8|13597.5|13596.5|13589.9|13588.9|445
1678189200000|2023-03-07 11:40:00|13596.7|13595.7|13602.9|13601.9|13603.4|13602.4|13595.7|13594.7|378
1678189500000|2023-03-07 11:45:00|13603|13602|13606.2|13605.2|13607.3|13606.3|13603|13602|397
1678189800000|2023-03-07 11:50:00|13606.3|13605.3|13604.4|13603.4|13606.7|13605.7|13603.3|13602.3|331
1678190100000|2023-03-07 11:55:00|13604.6|13603.6|13605.1|13604.1|13608.8|13607.9|13604.6|13603.6|279
1678190400000|2023-03-07 12:00:00|13605|13604|13612.8|13612.1|13613.6|13612.9|13605|13604|418
1678190700000|2023-03-07 12:05:00|13613|13612.3|13613.4|13612.4|13614.2|13613.5|13609.9|13608.9|279
1678191000000|2023-03-07 12:10:00|13613.5|13612.5|13612.6|13611.6|13614|13613|13610.1|13609.4|287
1678191300000|2023-03-07 12:15:00|13612.7|13611.7|13612.1|13611.4|13614.1|13613.1|13611.1|13610.1|235
1678191600000|2023-03-07 12:20:00|13612|13611.3|13612.3|13611.3|13613.5|13612.7|13610.4|13609.7|226
1678191900000|2023-03-07 12:25:00|13612.1|13611.1|13623.1|13622.1|13624.1|13623.1|13610.3|13609.6|327
1678192200000|2023-03-07 12:30:00|13623.3|13622.3|13623.3|13622.6|13626.5|13625.8|13620.8|13619.8|396
1678192500000|2023-03-07 12:35:00|13623.4|13622.7|13620.6|13619.9|13623.6|13622.9|13618.8|13618.1|313
1678192800000|2023-03-07 12:40:00|13619.7|13619|13617.8|13616.8|13622.4|13621.7|13614.2|13613.2|292
1678193100000|2023-03-07 12:45:00|13617.9|13616.9|13622.9|13621.9|13624.1|13623.1|13616.1|13615.4|319
1678193400000|2023-03-07 12:50:00|13623|13622|13618.4|13617.4|13624|13623|13617|13616|332
1678193700000|2023-03-07 12:55:00|13618.3|13617.3|13616.6|13615.9|13618.7|13618|13614.3|13613.3|290
1678194000000|2023-03-07 13:00:00|13616.7|13616|13617.9|13617.2|13618.5|13617.7|13612.9|13611.9|592
1678194300000|2023-03-07 13:05:00|13618|13617.3|13615.1|13614.1|13619.2|13618.2|13614.2|13613.2|346
1678194600000|2023-03-07 13:10:00|13615|13614|13616.3|13615.3|13618.1|13617.1|13612.7|13612|376
1678194900000|2023-03-07 13:15:00|13616.2|13615.2|13615|13614.3|13617.9|13617.2|13614.1|13613.1|349
1678195200000|2023-03-07 13:20:00|13615.1|13614.4|13611.9|13611.2|13616.9|13616.2|13604.6|13603.9|597
1678195500000|2023-03-07 13:25:00|13612|13611.3|13617.3|13616.3|13619.1|13618.1|13610.5|13609.7|633
1678195800000|2023-03-07 13:30:00|13617.5|13616.5|13616.1|13615.1|13618.8|13617.9|13613.3|13612.3|541
1678196100000|2023-03-07 13:35:00|13616|13615|13620.6|13619.6|13621.6|13620.9|13613.4|13612.4|451
1678196400000|2023-03-07 13:40:00|13620.7|13619.7|13613|13612.3|13621.7|13620.7|13612.4|13611.7|359
1678196700000|2023-03-07 13:45:00|13612.9|13612.2|13611.3|13610.6|13617.6|13616.6|13611.2|13610.5|427
1678197000000|2023-03-07 13:50:00|13611.4|13610.7|13614|13613.3|13616.1|13615.1|13608.5|13607.8|490
1678197300000|2023-03-07 13:55:00|13614.1|13613.4|13615.1|13614.1|13618.7|13618|13611.6|13610.9|450
1678197600000|2023-03-07 14:00:00|13614.9|13613.9|13621.3|13620.3|13627.6|13626.7|13612.1|13611.1|710
1678197900000|2023-03-07 14:05:00|13621.4|13620.4|13623.6|13622.6|13625.8|13624.8|13617.6|13616.7|581
1678198200000|2023-03-07 14:10:00|13623.5|13622.5|13624.4|13623.4|13626|13625|13619.8|13619|425
1678198500000|2023-03-07 14:15:00|13624.3|13623.3|13625.3|13624.3|13629.3|13628.6|13623|13622|470
1678198800000|2023-03-07 14:20:00|13625.1|13624.1|13624|13623|13627.7|13627|13623.1|13622.1|431
1678199100000|2023-03-07 14:25:00|13624.1|13623.1|13627.1|13626.1|13628.8|13628.1|13622.6|13621.6|432
1678199400000|2023-03-07 14:30:00|13627|13626|13623|13622.3|13627.8|13626.8|13620.4|13619.7|828
1678199700000|2023-03-07 14:35:00|13623.2|13622.5|13629|13628|13632.8|13632.1|13621.3|13620.6|763
1678200000000|2023-03-07 14:40:00|13629.3|13628.3|13630.7|13629.7|13634.5|13633.8|13627.7|13626.7|656
1678200300000|2023-03-07 14:45:00|13630.8|13629.8|13626.3|13625.6|13630.9|13629.9|13624.5|13623.7|477
1678200600000|2023-03-07 14:50:00|13626.1|13625.4|13617.1|13616.1|13626.5|13625.8|13616.6|13615.6|555
1678200900000|2023-03-07 14:55:00|13617.4|13616.4|13620.2|13618.4|13623.6|13622.4|13615.7|13614.8|478
1678201200000|2023-03-07 15:00:00|13620.1|13618.2|13669.2|13668.2|13671.9|13670.3|13620|13617.7|2299
1678201500000|2023-03-07 15:05:00|13669.8|13668.1|13673.7|13672|13678.4|13677.3|13663.4|13661.8|1995
1678201800000|2023-03-07 15:10:00|13673.8|13672.2|13680.6|13678.9|13686.3|13685.3|13671|13669.7|1842
1678202100000|2023-03-07 15:15:00|13680.5|13679|13688.2|13686.5|13691.3|13690.3|13680|13678.6|1429
1678202400000|2023-03-07 15:20:00|13688|13686.6|13679.4|13678.4|13689.1|13688.1|13674.3|13673.1|1401
1678202700000|2023-03-07 15:25:00|13679.3|13678.3|13681.5|13679.9|13684.6|13683.6|13674.3|13673.3|1429
1678203000000|2023-03-07 15:30:00|13681.4|13679.3|13666.9|13665.3|13685.5|13684.3|13658.2|13657.2|1758
1678203300000|2023-03-07 15:35:00|13667|13665.4|13661.5|13660.5|13667.8|13666.4|13648.4|13647.4|1424
1678203600000|2023-03-07 15:40:00|13661.3|13660.3|13672.8|13671.8|13674.1|13673.1|13659.7|13658.7|1168
1678203900000|2023-03-07 15:45:00|13672.9|13671.9|13662.4|13660.7|13674|13673|13659.8|13658.8|1122
1678204200000|2023-03-07 15:50:00|13662.5|13660.9|13679.3|13678.3|13683.1|13682.1|13659.9|13658.7|1300
1678204500000|2023-03-07 15:55:00|13679.6|13678.6|13678.2|13677.5|13687.2|13686.2|13676.3|13675.4|919
1678204800000|2023-03-07 16:00:00|13678.5|13677.8|13672.3|13671.3|13684.7|13684|13667.6|13666.6|949
1678205100000|2023-03-07 16:05:00|13672.2|13671.2|13672.4|13671.4|13674.9|13673.9|13666.3|13665.3|796
1678205400000|2023-03-07 16:10:00|13672.6|13671.6|13672.7|13672|13676.2|13675.2|13668|13667.2|850
1678205700000|2023-03-07 16:15:00|13672.6|13671.9|13676.2|13675.2|13678.6|13677.6|13669.1|13668.1|799
1678206000000|2023-03-07 16:20:00|13676|13675|13685.3|13684.3|13686.1|13685.1|13674.8|13673.8|849
1678206300000|2023-03-07 16:25:00|13685.6|13684.6|13691.3|13690.6|13693.2|13692.2|13685.2|13684.2|626
1678206600000|2023-03-07 16:30:00|13691.4|13690.7|13695.4|13694.7|13695.8|13694.9|13686.8|13685.8|611
1678206900000|2023-03-07 16:35:00|13695|13694.3|13689.4|13688.4|13695.7|13695|13684.9|13683.9|721
1678207200000|2023-03-07 16:40:00|13689.5|13688.5|13685.2|13684.2|13694.3|13693.3|13684.9|13683.9|679
1678207500000|2023-03-07 16:45:00|13685.3|13684.3|13685.7|13685|13689.2|13688.2|13683|13682.3|561
1678207800000|2023-03-07 16:50:00|13686.2|13685.5|13690.8|13689.8|13692.3|13691.3|13682.5|13681.8|542
1678208100000|2023-03-07 16:55:00|13690.9|13689.9|13691.2|13690.5|13695.3|13694.6|13689|13688.3|536
1678208400000|2023-03-07 17:00:00|13691.3|13690.6|13690.5|13689.5|13692.4|13691.4|13686.6|13685.6|484
1678208700000|2023-03-07 17:05:00|13690.4|13689.4|13688.2|13687.2|13691.5|13690.6|13688.2|13687.2|432
1678209000000|2023-03-07 17:10:00|13688.4|13687.4|13689.4|13688.7|13689.9|13689.2|13685.2|13684.2|458
1678209300000|2023-03-07 17:15:00|13689.2|13688.5|13685|13684|13692.3|13691.6|13684.8|13683.8|440
1678209600000|2023-03-07 17:20:00|13684.8|13683.8|13677.1|13676.1|13684.8|13683.8|13667.1|13666|1096
1678209900000|2023-03-07 17:25:00|13677|13676|13673.7|13672.7|13677.5|13676.5|13664.2|13663.2|862
1678210200000|2023-03-07 17:30:00|13673.8|13672.8|13678.3|13677.3|13678.4|13677.4|13673.4|13672.4|555
1678210500000|2023-03-07 17:35:00|13678.2|13677.2|13676.6|13675.6|13681.6|13680.9|13674.5|13673.5|545
1678210800000|2023-03-07 17:40:00|13677.2|13676.2|13677.6|13676.6|13684.2|13683.2|13676.4|13675.4|533
1678211100000|2023-03-07 17:45:00|13677.5|13676.5|13674.8|13673.8|13679.3|13678.3|13673|13672.1|436
1678211400000|2023-03-07 17:50:00|13674.7|13673.7|13684.1|13683.4|13684.8|13684.1|13672.7|13671.7|520
1678211700000|2023-03-07 17:55:00|13684|13683.3|13686|13685.3|13688.3|13687.6|13683.2|13682.5|436
1678212000000|2023-03-07 18:00:00|13685.9|13685.2|13683.4|13682.4|13686.7|13686|13676.9|13676.2|453
1678212300000|2023-03-07 18:05:00|13683.1|13682.1|13689.1|13688.1|13690.4|13689.6|13682|13681|471
1678212600000|2023-03-07 18:10:00|13689.3|13688.3|13692.1|13691.4|13692.9|13692.2|13686.5|13685.5|420
1678212900000|2023-03-07 18:15:00|13692.2|13691.5|13694.7|13694|13695.2|13694.5|13690.3|13689.6|444
1678213200000|2023-03-07 18:20:00|13694.6|13693.9|13694.2|13693.5|13698|13697.3|13693.7|13692.7|433
1678213500000|2023-03-07 18:25:00|13694.3|13693.6|13690.5|13689.5|13695.3|13694.3|13690.2|13689.2|313
1678213800000|2023-03-07 18:30:00|13690.6|13689.6|13695.1|13694.4|13696.1|13695.4|13688.3|13687.3|348
1678214100000|2023-03-07 18:35:00|13695.2|13694.5|13694.4|13693.4|13697.3|13696.6|13693.4|13692.4|319
1678214400000|2023-03-07 18:40:00|13694.5|13693.5|13697.8|13697.1|13698|13697.3|13694.5|13693.5|261
1678214700000|2023-03-07 18:45:00|13697.7|13697|13698.3|13697.6|13700.8|13699.9|13697.1|13696.4|281
1678215000000|2023-03-07 18:50:00|13698.6|13697.9|13704.8|13704.1|13705.1|13704.4|13698.4|13697.7|239
1678215300000|2023-03-07 18:55:00|13704.7|13704|13702.4|13701.7|13705.2|13704.5|13701.2|13700.5|231
1678215600000|2023-03-07 19:00:00|13702.5|13701.8|13702.6|13701.9|13703.3|13702.6|13698.3|13697.6|307
1678215900000|2023-03-07 19:05:00|13702.3|13701.6|13702.7|13702|13705.3|13704.6|13702|13701.3|202
1678216200000|2023-03-07 19:10:00|13702.8|13702.1|13707.6|13706.9|13707.8|13707|13702.8|13702.1|198
1678216500000|2023-03-07 19:15:00|13707.7|13707|13709.6|13708.9|13710.9|13710.2|13707.2|13706.5|272
1678216800000|2023-03-07 19:20:00|13709.5|13708.8|13715.5|13714.8|13716.6|13715.9|13708.7|13708|257
1678217100000|2023-03-07 19:25:00|13715.4|13714.7|13712.9|13712.2|13716.1|13715.4|13711.9|13711.2|315
1678217400000|2023-03-07 19:30:00|13712.8|13712.1|13713.3|13712.6|13716|13715.3|13710.2|13709.5|255
1678217700000|2023-03-07 19:35:00|13713.2|13712.5|13714.9|13714.2|13715.7|13715|13711.9|13711.2|277
1678218000000|2023-03-07 19:40:00|13714.4|13713.7|13714|13713.3|13714.4|13713.7|13711.1|13710.4|232
1678218300000|2023-03-07 19:45:00|13713.9|13713.2|13715|13714.3|13715.8|13715.1|13712.1|13711.4|233
1678218600000|2023-03-07 19:50:00|13714.9|13714.2|13714.1|13713.4|13715.8|13715.1|13712.5|13711.8|216
1678218900000|2023-03-07 19:55:00|13714.2|13713.5|13711.1|13710.4|13716.2|13715.5|13709.8|13709.1|226
1678219200000|2023-03-07 20:00:00|13710.7|13710|13711.1|13710.4|13711.1|13710.4|13707.1|13706.4|300
1678219500000|2023-03-07 20:05:00|13710.9|13710.2|13712|13711.3|13712.2|13711.5|13708.3|13707.3|247
1678219800000|2023-03-07 20:10:00|13712.1|13711.4|13712.1|13711.1|13712.3|13711.6|13710.1|13709.4|178
1678220100000|2023-03-07 20:15:00|13712|13711|13709.1|13708.4|13712.9|13712.2|13707.6|13706.6|243
1678220400000|2023-03-07 20:20:00|13708.8|13708.1|13710.8|13710.1|13712.3|13711.6|13708.5|13707.8|203
1678220700000|2023-03-07 20:25:00|13710.7|13710|13713.5|13712.8|13715.4|13714.7|13710.7|13710|148
1678221000000|2023-03-07 20:30:00|13713.2|13712.5|13711.1|13710.4|13713.3|13712.6|13710.5|13709.8|176
1678221300000|2023-03-07 20:35:00|13710.9|13710.2|13713.9|13713.2|13714|13713.3|13710.7|13710|139
1678221600000|2023-03-07 20:40:00|13714|13713.3|13715.1|13714.4|13715.6|13714.9|13713.6|13712.7|212
1678221900000|2023-03-07 20:45:00|13715.2|13714.5|13717.1|13716.4|13717.5|13716.8|13714.1|13713.4|167
1678222200000|2023-03-07 20:50:00|13717.3|13716.6|13717.7|13717|13719.8|13719.1|13717.2|13716.5|193
1678222500000|2023-03-07 20:55:00|13717.8|13717.1|13714.8|13714.1|13717.9|13717.2|13714.6|13713.9|120
1678222800000|2023-03-07 21:00:00|13714.7|13714|13714.7|13714|13716.2|13715.5|13713.3|13712.6|108
1678223100000|2023-03-07 21:05:00|13714.8|13714.1|13716|13715.3|13717.7|13716.7|13714.7|13714|82
1678223400000|2023-03-07 21:10:00|13716.1|13715.4|13715.5|13714.8|13716.3|13715.5|13714.6|13713.8|75
1678223700000|2023-03-07 21:15:00|13715.6|13714.9|13715.1|13714.1|13715.6|13714.9|13714.5|13713.7|48
1678224000000|2023-03-07 21:20:00|13715|13714|13715.2|13714.2|13715.7|13715|13713.8|13712.8|56
1678224300000|2023-03-07 21:25:00|13715.4|13714.4|13714.8|13713.8|13715.8|13714.8|13713.7|13712.7|76
1678224600000|2023-03-07 21:30:00|13714.6|13713.9|13712.9|13711.9|13715.5|13714.8|13712.9|13711.9|55
1678224900000|2023-03-07 21:35:00|13713|13712|13713.9|13713.2|13714|13713.3|13713|13712|30
1678225200000|2023-03-07 21:40:00|13714|13713.3|13714.9|13714.2|13715|13714.2|13713.9|13713.2|20
1678225500000|2023-03-07 21:45:00|13714.8|13714.1|13716.1|13715.1|13716.2|13715.1|13714.2|13713.2|45
1678225800000|2023-03-07 21:50:00|13716.2|13715.2|13716.7|13715.2|13716.8|13715.5|13715.3|13714.2|111
1678226100000|2023-03-07 21:55:00|13717|13715|13718.7|13712.7|13718.8|13716.8|13716|13712.4|277
1678226400000|2023-03-07 22:00:00|13718.8|13712.8|13709.9|13703.9|13718.9|13712.9|13709.4|13703.4|34
1678226700000|2023-03-07 22:05:00|13710.3|13704.3|13710.9|13704.9|13711.5|13705.5|13709.5|13703.5|483
1678227000000|2023-03-07 22:10:00|13710.8|13704.8|13712.9|13706.9|13713|13707|13710.6|13704.6|1169
1678227300000|2023-03-07 22:15:00|13712.6|13706.6|13712|13706|13713.5|13707.5|13711.5|13705.5|870
1678227600000|2023-03-07 22:20:00|13712.1|13706.1|13713|13707|13713.2|13707.2|13711.9|13705.9|957
1678227900000|2023-03-07 22:25:00|13713.1|13707.1|13713.8|13707.8|13713.8|13707.8|13712.3|13706.3|218
1678228200000|2023-03-07 22:30:00|13713.7|13707.7|13711.4|13705.4|13714|13708|13710.7|13704.7|234
1678228500000|2023-03-07 22:35:00|13711.5|13705.5|13712|13706|13712.5|13706.5|13711.3|13705.3|229
1678228800000|2023-03-07 22:40:00|13712.1|13706.1|13714.2|13708.2|13714.2|13708.2|13711.8|13705.8|66
1678229100000|2023-03-07 22:45:00|13714.3|13708.3|13714.5|13708.5|13716.8|13710.8|13713.9|13707.9|65
1678229400000|2023-03-07 22:50:00|13714.6|13708.6|13714.3|13708.3|13714.6|13708.6|13714.2|13708.2|18
1678229700000|2023-03-07 22:55:00|13714.4|13708.4|13715|13709.3|13715|13709.5|13714.3|13708.3|23
1678230000000|2023-03-07 23:00:00|13714.6|13709|13720|13717|13720|13717|13714.5|13708.5|830
1678230300000|2023-03-07 23:05:00|13719.9|13717.1|13721.1|13718.5|13723.2|13721.3|13719.9|13717.1|242
1678230600000|2023-03-07 23:10:00|13721|13718.6|13721.9|13719.9|13723.7|13721.7|13720.9|13718.5|318
1678230900000|2023-03-07 23:15:00|13721.4|13719.6|13719.9|13718|13723.3|13721.3|13719.8|13718|359
1678231200000|2023-03-07 23:20:00|13720|13717.9|13718.9|13716.8|13720|13718|13718.3|13716.7|210
1678231500000|2023-03-07 23:25:00|13718.8|13716.9|13721.6|13720.1|13721.6|13720.1|13718.5|13716.7|341
1678231800000|2023-03-07 23:30:00|13721.5|13719.5|13720.7|13719.7|13721.7|13720.4|13720|13718.3|255
1678232100000|2023-03-07 23:35:00|13720.6|13719.6|13723.4|13722.4|13723.4|13722.4|13719.8|13718.6|211
1678232400000|2023-03-07 23:40:00|13723.3|13722.3|13722.9|13721.4|13724.3|13723.3|13722.8|13721.3|183
1678232700000|2023-03-07 23:45:00|13723.1|13721.3|13730.5|13728.8|13730.5|13728.9|13723.1|13721.3|527
1678233000000|2023-03-07 23:50:00|13730.4|13728.9|13739.5|13738.5|13740.4|13739.3|13728.9|13727.4|688
1678233300000|2023-03-07 23:55:00|13738.7|13737.7|13739.8|13738.2|13745|13743.3|13737.3|13736.1|787
1678233600000|2023-03-08 00:00:00|13740|13738.3|13742.1|13741.1|13744.9|13743.9|13738|13736.5|868
1678233900000|2023-03-08 00:05:00|13742.2|13741.2|13742.7|13741.7|13743.8|13742.8|13738.7|13737.7|434
1678234200000|2023-03-08 00:10:00|13743|13742|13746.8|13745.8|13746.8|13745.8|13741.1|13740.1|287
1678234500000|2023-03-08 00:15:00|13746.9|13745.9|13749.1|13748.1|13750|13749|13746.8|13745.8|406
1678234800000|2023-03-08 00:20:00|13749.3|13748.3|13748|13747|13750.2|13749.2|13746.9|13745.9|472
1678235100000|2023-03-08 00:25:00|13747.9|13746.9|13749.6|13748.6|13749.9|13749.2|13747.2|13745.9|198
1678235400000|2023-03-08 00:30:00|13749.5|13748.5|13746.4|13745.4|13749.7|13748.7|13741|13740|373
1678235700000|2023-03-08 00:35:00|13746.7|13745.7|13743.8|13742.8|13747.4|13746.4|13743|13742|220
1678236000000|2023-03-08 00:40:00|13743.7|13742.7|13748.1|13747.1|13748.7|13747.6|13743.3|13742.3|248
1678236300000|2023-03-08 00:45:00|13748|13747|13743.2|13742.5|13748.6|13747.6|13741.6|13740.6|254
1678236600000|2023-03-08 00:50:00|13743.3|13742.6|13732|13731|13743.3|13742.6|13731.6|13730.6|670
1678236900000|2023-03-08 00:55:00|13732.5|13731.5|13730.4|13728.9|13734.6|13733.6|13725.5|13723.7|831
1678237200000|2023-03-08 01:00:00|13730.2|13729.2|13729.4|13727.7|13735.1|13734|13728.1|13727|392
1678237500000|2023-03-08 01:05:00|13729.3|13727.8|13738.3|13737.3|13738.9|13737.9|13729.3|13727.7|402
1678237800000|2023-03-08 01:10:00|13738.2|13737.2|13736.1|13735.1|13741.5|13740.3|13736.1|13734.9|406
1678238100000|2023-03-08 01:15:00|13736.4|13734.9|13735.7|13734.7|13736.7|13735.4|13730|13729|448
1678238400000|2023-03-08 01:20:00|13736.1|13735.1|13729.8|13728.8|13736.4|13735.4|13729.8|13728.8|301
1678238700000|2023-03-08 01:25:00|13730|13729|13735.7|13734.7|13736.9|13735.9|13728.5|13727.6|332
1678239000000|2023-03-08 01:30:00|13735.6|13734.6|13733.7|13732.7|13737.4|13736.4|13732.5|13731.5|320
1678239300000|2023-03-08 01:35:00|13733.9|13732.9|13736.9|13735.9|13737.9|13736.9|13732.3|13731.1|336
1678239600000|2023-03-08 01:40:00|13736.8|13735.8|13737.7|13736.7|13738.5|13737.5|13731.8|13730.8|358
1678239900000|2023-03-08 01:45:00|13737.5|13736.5|13738|13737|13739.9|13738.9|13737.3|13736.3|281
1678240200000|2023-03-08 01:50:00|13738.1|13737.1|13738.3|13737.3|13740.2|13739.2|13737.3|13736.5|354
1678240500000|2023-03-08 01:55:00|13738.4|13737.4|13732.4|13731.4|13739.2|13738.2|13731.8|13730.8|294
1678240800000|2023-03-08 02:00:00|13732.5|13731.5|13732.7|13731.7|13737.4|13736.4|13731.4|13730.4|348
1678241100000|2023-03-08 02:05:00|13732.8|13731.8|13733.2|13732.2|13735.7|13734.7|13732.5|13731.6|228
1678241400000|2023-03-08 02:10:00|13733.3|13732.3|13734.6|13733.6|13734.8|13733.8|13732.8|13731.8|157
1678241700000|2023-03-08 02:15:00|13734.5|13733.5|13735.5|13734.5|13737.3|13736.3|13733.7|13732.7|165
1678242000000|2023-03-08 02:20:00|13735.6|13734.6|13732.1|13731.1|13737|13736.3|13731.8|13731|204
1678242300000|2023-03-08 02:25:00|13732.3|13731.3|13734.8|13733.8|13735|13734|13732.1|13731.1|161
1678242600000|2023-03-08 02:30:00|13734.9|13733.9|13737.4|13736.4|13740.3|13739.3|13734.4|13733.4|317
1678242900000|2023-03-08 02:35:00|13737.3|13736.3|13739.4|13738.4|13739.8|13738.8|13736.6|13735.6|224
1678243200000|2023-03-08 02:40:00|13739.5|13738.5|13738.7|13737.7|13741.9|13740.9|13738.6|13737.6|266
1678243500000|2023-03-08 02:45:00|13738.6|13737.6|13742.8|13741.8|13744.1|13743.1|13736.4|13735.4|278
1678243800000|2023-03-08 02:50:00|13742.9|13741.9|13749.6|13748.6|13750|13749|13742.2|13741.2|372
1678244100000|2023-03-08 02:55:00|13749.5|13748.5|13763|13762|13763.6|13762.6|13748|13747|630
1678244400000|2023-03-08 03:00:00|13763.1|13762.1|13765|13764|13768.8|13767.8|13760.9|13759.9|728
1678244700000|2023-03-08 03:05:00|13765.2|13763.7|13759.9|13758.9|13765.2|13763.7|13759.3|13758.1|617
1678245000000|2023-03-08 03:10:00|13760|13759|13766.1|13765.1|13766.2|13765.2|13760|13759|426
1678245300000|2023-03-08 03:15:00|13766|13765|13767.8|13766.8|13771.5|13770.5|13765|13764|379
1678245600000|2023-03-08 03:20:00|13768.3|13767.3|13770.5|13769.5|13775.2|13774.2|13767.8|13766.8|464
1678245900000|2023-03-08 03:25:00|13770.7|13769.7|13768|13767|13770.7|13769.7|13767.8|13766.7|275
1678246200000|2023-03-08 03:30:00|13767.8|13766.8|13768.7|13767.7|13769|13768|13763.9|13762.7|348
1678246500000|2023-03-08 03:35:00|13767.8|13766.8|13770|13769|13770.8|13769.9|13767.2|13766.2|181
1678246800000|2023-03-08 03:40:00|13769.9|13768.9|13772.5|13771.5|13772.9|13771.6|13769.9|13768.9|295
1678247100000|2023-03-08 03:45:00|13772.4|13771.4|13772.3|13771.3|13773.3|13772.2|13770.3|13769.3|279
1678247400000|2023-03-08 03:50:00|13772.2|13771.2|13771.5|13770.5|13772.6|13771.5|13770.6|13769.6|225
1678247700000|2023-03-08 03:55:00|13771.4|13770.4|13776.4|13775.4|13779|13778|13770.8|13769.8|291
1678248000000|2023-03-08 04:00:00|13775.7|13774.7|13774.2|13773.2|13777.5|13776.2|13771.3|13770.3|244
1678248300000|2023-03-08 04:05:00|13773.9|13772.9|13774.9|13773.9|13775.4|13774.2|13773.8|13772.8|164
1678248600000|2023-03-08 04:10:00|13775|13774|13775.2|13774.2|13776.5|13775.5|13774.7|13773.9|174
1678248900000|2023-03-08 04:15:00|13775.1|13774.1|13771.5|13770.5|13775.2|13774.2|13768.2|13767.2|260
1678249200000|2023-03-08 04:20:00|13771.1|13770.4|13775.3|13774.3|13776.1|13775.1|13770.1|13769.1|263
1678249500000|2023-03-08 04:25:00|13775.2|13774.2|13771.6|13770.6|13775.2|13774.2|13769.9|13768.9|271
1678249800000|2023-03-08 04:30:00|13771.5|13770.5|13773.3|13772.3|13775.7|13774.7|13769.8|13768.8|331
1678250100000|2023-03-08 04:35:00|13773.2|13772.2|13782.5|13781.5|13785.2|13784.2|13773|13772|473
1678250400000|2023-03-08 04:40:00|13782.4|13781.4|13785.6|13784.6|13786.7|13785.7|13780.3|13779.3|324
1678250700000|2023-03-08 04:45:00|13785.5|13784.5|13789.2|13788.2|13791.9|13790.9|13785.4|13784.4|318
1678251000000|2023-03-08 04:50:00|13789|13788|13785.8|13784.8|13789.1|13788.1|13785|13784|246
1678251300000|2023-03-08 04:55:00|13785.9|13784.9|13783.7|13782.7|13786.6|13785.9|13782|13781|334
1678251600000|2023-03-08 05:00:00|13783.8|13782.8|13782.7|13781.2|13787.8|13786.6|13782.1|13781|437
1678251900000|2023-03-08 05:05:00|13782.6|13781.1|13780.6|13779.6|13786.5|13785.5|13780|13779|240
1678252200000|2023-03-08 05:10:00|13780.7|13779.7|13782.5|13781.8|13783|13782.3|13778.8|13777.8|222
1678252500000|2023-03-08 05:15:00|13782.2|13781.5|13784.7|13783.7|13786.6|13785.6|13781.8|13781|222
1678252800000|2023-03-08 05:20:00|13784.6|13783.6|13787.7|13786.7|13788.4|13787.4|13784.5|13783.5|190
1678253100000|2023-03-08 05:25:00|13787.6|13786.6|13784.6|13783.6|13789.7|13788.7|13784.3|13783.3|179
1678253400000|2023-03-08 05:30:00|13784.5|13783.5|13782.8|13781.8|13785|13784|13781.2|13780.2|176
1678253700000|2023-03-08 05:35:00|13782.9|13781.9|13781.9|13780.9|13785.6|13784.6|13781.4|13780.4|175
1678254000000|2023-03-08 05:40:00|13781.4|13780.4|13779.2|13778.2|13781.4|13780.4|13778.3|13777.3|168
1678254300000|2023-03-08 05:45:00|13779.1|13778.1|13775.9|13774.9|13780.1|13779.1|13775.2|13774.2|256
1678254600000|2023-03-08 05:50:00|13775.2|13774.2|13775.5|13774.5|13776.7|13775.7|13773.4|13772.4|191
1678254900000|2023-03-08 05:55:00|13775.4|13774.4|13771.8|13771.1|13777.1|13776.1|13771.1|13770.3|197
1678255200000|2023-03-08 06:00:00|13771.4|13770.7|13768.3|13767.3|13773.2|13772.5|13767|13766|220
1678255500000|2023-03-08 06:05:00|13768.2|13767.2|13764.2|13763.2|13768.5|13767.5|13764.2|13763.2|289
1678255800000|2023-03-08 06:10:00|13764.3|13763.3|13764.7|13763.7|13768.2|13767.2|13764.3|13763.3|366
1678256100000|2023-03-08 06:15:00|13764.6|13763.6|13767.9|13766.9|13768.2|13767.5|13762.7|13761.7|278
1678256400000|2023-03-08 06:20:00|13767.8|13766.8|13771.9|13770.9|13771.9|13770.9|13767|13766|177
1678256700000|2023-03-08 06:25:00|13772.1|13771.1|13772.8|13771.8|13773.9|13772.9|13771.4|13770.4|261
1678257000000|2023-03-08 06:30:00|13773.1|13772.1|13769|13768.3|13773.4|13772.4|13767.7|13766.8|212
1678257300000|2023-03-08 06:35:00|13768.9|13768.2|13766.8|13765.8|13769|13768.3|13764.8|13764|234
1678257600000|2023-03-08 06:40:00|13766.7|13765.7|13767.4|13766.4|13774.4|13773.4|13766.6|13765.6|266
1678257900000|2023-03-08 06:45:00|13767.3|13766.3|13768|13767|13768|13767|13763.1|13762.1|219
1678258200000|2023-03-08 06:50:00|13767.9|13766.9|13765.9|13764.9|13772.2|13771.2|13765.8|13764.8|217
1678258500000|2023-03-08 06:55:00|13765.7|13764.7|13764.8|13763.2|13767.7|13766.7|13760.8|13759.8|221
1678258800000|2023-03-08 07:00:00|13764.9|13763.9|13763|13762|13769.3|13768.3|13757.5|13756.5|515
1678259100000|2023-03-08 07:05:00|13763.1|13762.1|13762.2|13761.2|13765.2|13763.6|13758.4|13757.4|470
1678259400000|2023-03-08 07:10:00|13762.3|13761.3|13767.5|13766.5|13768.8|13767.8|13759.9|13758.9|576
1678259700000|2023-03-08 07:15:00|13766.9|13765.9|13764.3|13763.3|13769|13768|13761.1|13760.1|530
1678260000000|2023-03-08 07:20:00|13764.1|13763.1|13763.1|13762.1|13769|13768|13761.6|13760.6|342
1678260300000|2023-03-08 07:25:00|13763|13762|13759.2|13758.2|13763.5|13762.4|13757.1|13756.1|529
1678260600000|2023-03-08 07:30:00|13759.6|13758.6|13758.3|13757.3|13763.3|13762.1|13757.7|13756.7|551
1678260900000|2023-03-08 07:35:00|13758.2|13757.2|13754.1|13753.4|13758.3|13757.3|13754.1|13753.4|381
1678261200000|2023-03-08 07:40:00|13754|13753.3|13756.7|13755.7|13757.1|13756.1|13750.6|13749.6|553
1678261500000|2023-03-08 07:45:00|13756.6|13755.6|13755.5|13754.5|13760.2|13759.2|13755.3|13754.3|353
1678261800000|2023-03-08 07:50:00|13755.6|13754.6|13748.2|13747.2|13758.2|13757.2|13746|13745|490
1678262100000|2023-03-08 07:55:00|13748.3|13747.3|13750.6|13749.6|13752.8|13751.8|13747.2|13746.2|523
1678262400000|2023-03-08 08:00:00|13750.7|13749.7|13754.2|13753.2|13754.2|13753.2|13744.8|13744|623
1678262700000|2023-03-08 08:05:00|13754|13753|13744.9|13743.9|13756.5|13755.5|13744.8|13743.8|567
1678263000000|2023-03-08 08:10:00|13745|13744|13749.6|13748.6|13750.9|13749.4|13744.6|13743.6|587
1678263300000|2023-03-08 08:15:00|13749.4|13748.4|13750.8|13750.1|13754.9|13753.9|13745.9|13744.9|502
1678263600000|2023-03-08 08:20:00|13750.7|13749.8|13757.4|13756.4|13757.6|13756.6|13746.4|13745.5|662
1678263900000|2023-03-08 08:25:00|13757.3|13756.3|13755.6|13754.6|13762.2|13761.2|13755.3|13754.3|612
1678264200000|2023-03-08 08:30:00|13755.8|13754.8|13752.9|13751.9|13759.9|13758.9|13752.5|13751.7|513
1678264500000|2023-03-08 08:35:00|13753.4|13752.4|13755.9|13754.9|13759.9|13758.9|13752.7|13751.8|530
1678264800000|2023-03-08 08:40:00|13755.8|13754.8|13754.7|13753.7|13759.2|13758.2|13753.8|13752.8|422
1678265100000|2023-03-08 08:45:00|13755.2|13754.2|13750.4|13749.4|13755.8|13754.8|13749|13748|484
1678265400000|2023-03-08 08:50:00|13750.7|13749.7|13751.9|13750.9|13753|13752|13748.7|13747.7|371
1678265700000|2023-03-08 08:55:00|13751.8|13750.8|13759.2|13758.2|13760.2|13759.2|13750.2|13749.2|483
1678266000000|2023-03-08 09:00:00|13759.1|13758.1|13763.9|13762.9|13764|13763|13758.5|13757.5|482
1678266300000|2023-03-08 09:05:00|13763.7|13762.7|13763.8|13762.8|13765.6|13764.6|13761.4|13760.4|440
1678266600000|2023-03-08 09:10:00|13764|13762.4|13763.6|13762.6|13767|13766|13759.4|13758.4|434
1678266900000|2023-03-08 09:15:00|13763.5|13762.5|13761.9|13760.9|13764.3|13763.3|13760.4|13759.4|375
1678267200000|2023-03-08 09:20:00|13762|13761|13758.3|13757.3|13762.3|13761.4|13757.8|13756.8|303
1678267500000|2023-03-08 09:25:00|13758.4|13757.4|13761.8|13760.8|13762.1|13761.2|13758.3|13757.3|337
1678267800000|2023-03-08 09:30:00|13761.7|13760.7|13758.4|13757.4|13762.1|13761.1|13758.3|13757.3|315
1678268100000|2023-03-08 09:35:00|13758.5|13757.5|13761.5|13760.5|13762.5|13761.5|13749.6|13748.6|411
1678268400000|2023-03-08 09:40:00|13761.6|13760.6|13752.6|13751.6|13761.7|13760.7|13751.7|13750.7|431
1678268700000|2023-03-08 09:45:00|13752.7|13751.7|13754.2|13753.2|13755.8|13755.1|13751.9|13750.9|315
1678269000000|2023-03-08 09:50:00|13754.3|13753.3|13757.6|13756.6|13760.5|13759.7|13753.4|13752.4|287
1678269300000|2023-03-08 09:55:00|13757.2|13756.2|13756.5|13755.5|13761.5|13760.8|13755.4|13754.4|333
1678269600000|2023-03-08 10:00:00|13756.4|13755.4|13758.3|13757.3|13762|13761|13755|13754|403
1678269900000|2023-03-08 10:05:00|13758.5|13757.5|13758.9|13757.9|13760.3|13759|13756.2|13755.2|421
1678270200000|2023-03-08 10:10:00|13759|13758|13760.6|13759.6|13761.9|13760.9|13758.9|13757.9|346
1678270500000|2023-03-08 10:15:00|13760.5|13759.5|13761|13760|13769.2|13767.7|13757.3|13756.2|546
1678270800000|2023-03-08 10:20:00|13761.1|13760.1|13759.8|13758.8|13761.2|13760.2|13757.5|13756.5|329
1678271100000|2023-03-08 10:25:00|13760.1|13759.1|13759.4|13758.4|13760.1|13759.1|13755.9|13754.9|360
1678271400000|2023-03-08 10:30:00|13759.3|13758.3|13757.8|13756.8|13761.9|13760.9|13757.3|13756.3|368
1678271700000|2023-03-08 10:35:00|13757.7|13756.7|13752.6|13751.6|13759.8|13758.6|13751.4|13750.4|356
1678272000000|2023-03-08 10:40:00|13752.7|13751.7|13750.7|13749.7|13756.6|13755.2|13750.6|13749.6|398
1678272300000|2023-03-08 10:45:00|13750.6|13749.6|13749.8|13748.8|13753.6|13752.6|13748.9|13747.9|322
1678272600000|2023-03-08 10:50:00|13749.9|13748.9|13745.4|13744.4|13750.6|13749.6|13745|13744|385
1678272900000|2023-03-08 10:55:00|13745.3|13744.3|13743.9|13742.9|13745.3|13744.3|13735.6|13734.6|463
1678273200000|2023-03-08 11:00:00|13743.8|13742.8|13742.3|13741.3|13747|13746.3|13741.2|13740.2|338
1678273500000|2023-03-08 11:05:00|13741.6|13740.9|13743.6|13742.6|13743.7|13742.7|13740.4|13739.5|357
1678273800000|2023-03-08 11:10:00|13743.7|13742.7|13744.1|13743.4|13746.5|13745.5|13741.5|13740.7|271
1678274100000|2023-03-08 11:15:00|13744|13743.3|13744.3|13743.3|13746.9|13745.9|13743.1|13742.3|317
1678274400000|2023-03-08 11:20:00|13744.2|13743.2|13740.3|13739.3|13746|13745|13739.9|13738.9|337
1678274700000|2023-03-08 11:25:00|13740|13739|13735.1|13734.1|13740.6|13739.6|13734.3|13733.3|429
1678275000000|2023-03-08 11:30:00|13735.2|13734.2|13731.4|13730.4|13737.8|13736.8|13727.1|13726.2|509
1678275300000|2023-03-08 11:35:00|13731.3|13730.3|13734|13733|13735.3|13734.3|13728.3|13727.3|306
1678275600000|2023-03-08 11:40:00|13733.9|13732.9|13731.9|13730.9|13735.1|13734.1|13729.9|13728.9|255
1678275900000|2023-03-08 11:45:00|13732|13731|13726.9|13726.2|13732|13731|13725.7|13724.7|365
1678276200000|2023-03-08 11:50:00|13727.1|13726.1|13724.7|13723.7|13728.3|13727.3|13724.5|13723.5|449
1678276500000|2023-03-08 11:55:00|13724.5|13723.5|13727.1|13726.1|13727.2|13726.2|13720.8|13719.8|294
1678276800000|2023-03-08 12:00:00|13727|13726|13726.5|13725.5|13729.8|13728.8|13725.5|13724.5|261
1678277100000|2023-03-08 12:05:00|13726.6|13725.6|13722.8|13722.1|13728.4|13727.4|13722.6|13721.9|312
1678277400000|2023-03-08 12:10:00|13722.7|13722|13720.7|13719.7|13724.3|13723.3|13718.4|13717.7|376
1678277700000|2023-03-08 12:15:00|13720.1|13719.1|13722.7|13721.7|13725.3|13724.3|13716.4|13715.4|412
1678278000000|2023-03-08 12:20:00|13722.8|13721.8|13725.9|13724.9|13725.9|13724.9|13720.2|13719.2|479
1678278300000|2023-03-08 12:25:00|13725.7|13724.7|13726.5|13725.5|13730.1|13729.1|13724.2|13723.2|363
1678278600000|2023-03-08 12:30:00|13726.6|13725.6|13725.8|13724.8|13729.9|13729|13724.6|13723.7|373
1678278900000|2023-03-08 12:35:00|13725.7|13724.7|13722.1|13721.1|13726.3|13725.3|13720.2|13719.2|371
1678279200000|2023-03-08 12:40:00|13721.7|13720.7|13726.4|13725.4|13726.7|13725.7|13721.1|13720.1|354
1678279500000|2023-03-08 12:45:00|13726.5|13725.5|13728.4|13727.7|13729.5|13728.5|13725.4|13724.4|296
1678279800000|2023-03-08 12:50:00|13727.9|13727.2|13727.7|13726.7|13729|13728|13725.5|13724.5|284
1678280100000|2023-03-08 12:55:00|13727.9|13726.9|13730.1|13729.4|13731.9|13731.2|13725.7|13725|325
1678280400000|2023-03-08 13:00:00|13730.5|13729.8|13715.5|13714.5|13732.4|13731.5|13715.2|13714.2|464
1678280700000|2023-03-08 13:05:00|13715.4|13714.4|13718.1|13717.1|13719|13718|13714.3|13713.3|485
1678281000000|2023-03-08 13:10:00|13718|13717|13726.5|13720.5|13726.5|13723.3|13715.8|13714.8|732
1678281300000|2023-03-08 13:15:00|13726.3|13720.7|13728.2|13727.2|13737.4|13736.1|13725.4|13720.6|1225
1678281600000|2023-03-08 13:20:00|13728.3|13727.3|13707.6|13706.6|13730|13729|13704.2|13703.2|1198
1678281900000|2023-03-08 13:25:00|13707.5|13706.5|13712.5|13710.3|13717.1|13716.1|13706.9|13705.9|1002
1678282200000|2023-03-08 13:30:00|13712.4|13710.4|13710.8|13710.1|13717.1|13716.1|13708.6|13707.6|912
1678282500000|2023-03-08 13:35:00|13711.1|13710.4|13709.1|13708.4|13714.4|13713.7|13705.9|13705.2|679
1678282800000|2023-03-08 13:40:00|13709.3|13708.6|13710.7|13709.7|13711.4|13710.6|13704.6|13703.6|698
1678283100000|2023-03-08 13:45:00|13710.8|13709.8|13713.2|13712.2|13718.1|13717.4|13708.9|13708.2|548
1678283400000|2023-03-08 13:50:00|13713.3|13712.3|13715|13714.3|13719.3|13718.6|13712.3|13711.3|543
1678283700000|2023-03-08 13:55:00|13714.9|13714.2|13707|13706|13716.4|13715.7|13705.2|13704.5|580
1678284000000|2023-03-08 14:00:00|13706.9|13705.9|13691.6|13690.6|13707.1|13706.1|13689.2|13688.5|794
1678284300000|2023-03-08 14:05:00|13691.7|13690.7|13697.9|13697.2|13700|13699.3|13689.8|13688.8|628
1678284600000|2023-03-08 14:10:00|13697.4|13696.7|13692.8|13692.1|13697.4|13696.7|13690.3|13689.4|557
1678284900000|2023-03-08 14:15:00|13692.7|13692|13686.8|13686.1|13692.8|13692.1|13681.7|13681|630
1678285200000|2023-03-08 14:20:00|13686.1|13685.4|13689.3|13688.3|13691.9|13691.2|13684.6|13683.6|604
1678285500000|2023-03-08 14:25:00|13689.4|13688.4|13686.2|13685.5|13691.1|13690.2|13685.8|13684.9|547
1678285800000|2023-03-08 14:30:00|13685.8|13685.1|13678.2|13677.2|13685.8|13685.1|13668.7|13667.9|1228
1678286100000|2023-03-08 14:35:00|13678.1|13677.1|13679.1|13678.1|13683.3|13682.3|13673.1|13672.4|824
1678286400000|2023-03-08 14:40:00|13679|13678|13683.5|13682.5|13684.3|13683.3|13674.5|13673.8|648
1678286700000|2023-03-08 14:45:00|13683.6|13682.6|13674.9|13674.2|13686.7|13685.8|13673.2|13672.2|857
1678287000000|2023-03-08 14:50:00|13674.8|13674.1|13679.6|13678.9|13683.7|13682.7|13673.5|13672.8|698
1678287300000|2023-03-08 14:55:00|13679.5|13678.8|13682.7|13680.8|13684.3|13683.3|13678.8|13678.1|567
1678287600000|2023-03-08 15:00:00|13682.8|13681.1|13685.6|13684.6|13715.9|13714|13682.4|13680.7|2202
1678287900000|2023-03-08 15:05:00|13686.2|13685.2|13686.8|13685.8|13693.9|13692.9|13676.5|13675.5|1435
1678288200000|2023-03-08 15:10:00|13687.1|13685.5|13690.1|13689.1|13690.7|13689.7|13675.9|13674.9|1271
1678288500000|2023-03-08 15:15:00|13690.6|13689.6|13696.7|13695.7|13699.2|13698.2|13690.5|13689.4|980
1678288800000|2023-03-08 15:20:00|13696.6|13695.6|13659.3|13657.6|13701.4|13700.4|13654.2|13652.6|1531
1678289100000|2023-03-08 15:25:00|13659.5|13657.7|13663.6|13662.6|13665.4|13664.3|13648.5|13647.5|1689
1678289400000|2023-03-08 15:30:00|13663.3|13662.3|13651.2|13650.2|13669|13668|13650.7|13649.7|1464
1678289700000|2023-03-08 15:35:00|13651.3|13650.3|13673|13672|13673.5|13672.5|13650.2|13649.2|1097
1678290000000|2023-03-08 15:40:00|13672.9|13671.9|13675.2|13674.2|13677.5|13676.5|13668.5|13667.5|1058
1678290300000|2023-03-08 15:45:00|13674.9|13673.9|13688.1|13687.1|13688.2|13687.5|13674.4|13673.4|882
1678290600000|2023-03-08 15:50:00|13688.3|13687.3|13693.3|13692.3|13698|13697.3|13686|13685|915
1678290900000|2023-03-08 15:55:00|13693.1|13692.1|13689|13688.3|13695.7|13695|13686.3|13685.6|760
1678291200000|2023-03-08 16:00:00|13688.9|13688.2|13687|13686.3|13691.2|13690.5|13684.7|13683.9|712
1678291500000|2023-03-08 16:05:00|13686.7|13686|13679.5|13678.8|13686.7|13686|13679|13678|577
1678291800000|2023-03-08 16:10:00|13679.4|13678.7|13689.7|13689|13690.7|13689.8|13677.8|13676.8|629
1678292100000|2023-03-08 16:15:00|13690.1|13689.4|13690|13689|13691.6|13690.9|13686.6|13685.6|561
1678292400000|2023-03-08 16:20:00|13689.8|13688.8|13694.1|13693.4|13694.6|13693.9|13684.2|13683.2|566
1678292700000|2023-03-08 16:25:00|13694|13693.3|13699.6|13698.9|13702.8|13702.1|13694|13693.3|651
1678293000000|2023-03-08 16:30:00|13700.3|13699.6|13708.5|13707.5|13709.1|13708.2|13700.3|13699.6|587
1678293300000|2023-03-08 16:35:00|13708.7|13707.7|13711.2|13710.5|13711.9|13711.2|13705|13704|446
1678293600000|2023-03-08 16:40:00|13711.3|13710.6|13718.4|13717.7|13718.4|13717.7|13706.4|13705.6|550
1678293900000|2023-03-08 16:45:00|13718.5|13717.8|13709.8|13708.8|13718.5|13717.8|13708.4|13707.4|464
1678294200000|2023-03-08 16:50:00|13709.6|13708.6|13714.1|13713.4|13714.2|13713.5|13705.8|13705.1|379
1678294500000|2023-03-08 16:55:00|13714.2|13713.5|13719|13718|13721.7|13721|13713.3|13712.6|458
1678294800000|2023-03-08 17:00:00|13718.7|13717.9|13715.9|13714.9|13719.8|13718.8|13715.1|13714.1|386
1678295100000|2023-03-08 17:05:00|13715.8|13714.8|13715.9|13715.2|13717.1|13716.1|13711.1|13710.1|264
1678295400000|2023-03-08 17:10:00|13715.7|13715|13713|13712|13717.3|13716.6|13713|13712|296
1678295700000|2023-03-08 17:15:00|13713.1|13712.1|13712.8|13712.1|13717.2|13716.5|13710.3|13709.6|306
1678296000000|2023-03-08 17:20:00|13712.7|13712|13711.6|13710.6|13713.8|13713.1|13709.1|13708.4|253
1678296300000|2023-03-08 17:25:00|13711.7|13710.7|13712.8|13712.1|13713.9|13712.9|13710.7|13709.7|282
1678296600000|2023-03-08 17:30:00|13713.3|13712.6|13710|13709.3|13714.2|13713.5|13709.3|13708.4|309
1678296900000|2023-03-08 17:35:00|13709.8|13709.1|13707.5|13706.8|13710.5|13709.8|13705.3|13704.6|272
1678297200000|2023-03-08 17:40:00|13707.4|13706.7|13710|13709.3|13710.1|13709.4|13703.9|13703.2|253
1678297500000|2023-03-08 17:45:00|13710.1|13709.4|13711.8|13711.1|13714.1|13713.3|13708.3|13707.6|313
1678297800000|2023-03-08 17:50:00|13711.9|13711.2|13716.7|13716|13716.7|13716|13710.6|13709.9|309
1678298100000|2023-03-08 17:55:00|13717.1|13716.4|13720.6|13719.9|13722.6|13721.9|13717.1|13716.4|267
1678298400000|2023-03-08 18:00:00|13720.5|13719.8|13722.6|13721.6|13730.7|13729.7|13719|13718.3|672
1678298700000|2023-03-08 18:05:00|13723|13722|13719.8|13718.8|13723.3|13722.3|13717.3|13716.6|435
1678299000000|2023-03-08 18:10:00|13719.7|13718.7|13720.6|13719.6|13723.1|13722.3|13717.7|13716.7|361
1678299300000|2023-03-08 18:15:00|13720.7|13719.7|13723.4|13722.4|13725.6|13724.6|13718.9|13718.2|332
1678299600000|2023-03-08 18:20:00|13723.5|13722.5|13715.7|13715|13724|13723|13715.7|13714.8|256
1678299900000|2023-03-08 18:25:00|13715.6|13714.9|13720.3|13719.6|13720.9|13720.2|13714.6|13713.9|203
1678300200000|2023-03-08 18:30:00|13720.4|13719.7|13721.3|13720.6|13722.3|13721.6|13715.8|13715.1|274
1678300500000|2023-03-08 18:35:00|13721.4|13720.7|13722.5|13721.8|13722.5|13721.8|13717.8|13717.1|211
1678300800000|2023-03-08 18:40:00|13723.1|13722.4|13720.9|13719.9|13726.4|13725.7|13720|13719.3|300
1678301100000|2023-03-08 18:45:00|13721|13720|13721|13720|13723.3|13722.4|13719.8|13719.1|249
1678301400000|2023-03-08 18:50:00|13721.1|13720.1|13720.2|13719.2|13722.4|13721.7|13718.7|13717.7|336
1678301700000|2023-03-08 18:55:00|13720.1|13719.1|13725.5|13723.8|13727.3|13726.6|13719.4|13718.5|363
1678302000000|2023-03-08 19:00:00|13725|13724|13726.2|13725.5|13726.8|13725.8|13723.6|13722.6|235
1678302300000|2023-03-08 19:05:00|13726.8|13725.8|13725.9|13725.2|13728.3|13727.3|13725|13724.3|259
1678302600000|2023-03-08 19:10:00|13725.5|13724.8|13724.6|13723.9|13725.9|13725.2|13722.4|13721.7|237
1678302900000|2023-03-08 19:15:00|13724.7|13724|13730.2|13729.5|13730.8|13730.1|13724.6|13723.9|249
1678303200000|2023-03-08 19:20:00|13730.3|13729.6|13730.9|13730.2|13733.7|13733|13730.1|13729.4|145
1678303500000|2023-03-08 19:25:00|13731|13730.3|13727.2|13726.5|13731.1|13730.4|13727.1|13726.4|189
1678303800000|2023-03-08 19:30:00|13727.1|13726.4|13725.7|13725|13729.3|13728.6|13725.3|13724.6|190
1678304100000|2023-03-08 19:35:00|13725.8|13725.1|13727.3|13726.6|13727.6|13726.9|13723.1|13722.4|209
1678304400000|2023-03-08 19:40:00|13727.4|13726.7|13724.5|13723.8|13727.4|13726.7|13724.2|13723.5|165
1678304700000|2023-03-08 19:45:00|13724.8|13724.1|13721.7|13721|13724.8|13724.1|13720.8|13720.1|176
1678305000000|2023-03-08 19:50:00|13721.8|13721.1|13721|13720.3|13726.2|13725.5|13720.8|13720.1|209
1678305300000|2023-03-08 19:55:00|13721.1|13720.4|13722.7|13722|13724.5|13723.8|13719.6|13718.9|287
1678305600000|2023-03-08 20:00:00|13722.6|13721.9|13722.3|13721.3|13723.6|13722.9|13720.5|13719.8|201
1678305900000|2023-03-08 20:05:00|13722.4|13721.4|13719.5|13718.5|13723.4|13722.6|13719.3|13718.3|132
1678306200000|2023-03-08 20:10:00|13719.6|13718.6|13722.5|13721.5|13722.9|13722|13719.6|13718.6|117
1678306500000|2023-03-08 20:15:00|13722.6|13721.6|13724.3|13723.6|13724.3|13723.6|13722.2|13721.3|97
1678306800000|2023-03-08 20:20:00|13724.4|13723.7|13725.9|13725.2|13727.1|13726.4|13724.1|13723.4|151
1678307100000|2023-03-08 20:25:00|13725.8|13725.1|13728.3|13727.6|13729.8|13729.1|13725.8|13725.1|126
1678307400000|2023-03-08 20:30:00|13728.1|13727.4|13730.6|13729.9|13730.8|13730.1|13727.1|13726.4|101
1678307700000|2023-03-08 20:35:00|13730.9|13730.2|13730.7|13730|13731.8|13731.1|13728.2|13727.5|122
1678308000000|2023-03-08 20:40:00|13730.8|13730.1|13724.7|13724|13730.8|13730.1|13724.1|13723.4|150
1678308300000|2023-03-08 20:45:00|13724.8|13724.1|13724.8|13724.1|13726|13725.3|13723.3|13722.6|159
1678308600000|2023-03-08 20:50:00|13724.9|13724.2|13726.1|13725.4|13726.8|13726.1|13724.1|13723.4|114
1678308900000|2023-03-08 20:55:00|13726.2|13725.5|13725.2|13724.5|13727.3|13726.6|13725|13724.3|135
1678309200000|2023-03-08 21:00:00|13725|13724.3|13727.2|13726.2|13727.2|13726.5|13724.9|13724.2|123
1678309500000|2023-03-08 21:05:00|13727.1|13726.1|13729.3|13728.3|13730.1|13728.8|13726.7|13725.7|89
1678309800000|2023-03-08 21:10:00|13729.4|13728.7|13732.1|13731.1|13732.2|13731.2|13729.2|13728.4|87
1678310100000|2023-03-08 21:15:00|13732.2|13731.2|13731.5|13730.5|13733|13732.1|13731|13730|61
1678310400000|2023-03-08 21:20:00|13731.4|13730.4|13731.1|13730.4|13732|13731.3|13731|13730.1|62
1678310700000|2023-03-08 21:25:00|13731.3|13730.3|13735.1|13734.1|13735.4|13734.4|13731.3|13730.3|99
1678311000000|2023-03-08 21:30:00|13735.2|13734.2|13743.8|13743.1|13744.3|13743.3|13735.2|13734.2|175
1678311300000|2023-03-08 21:35:00|13744|13743|13740.3|13739.3|13744.1|13743.2|13739.4|13738.4|86
1678311600000|2023-03-08 21:40:00|13740.5|13739|13740.8|13739.8|13740.8|13739.8|13738.1|13737.1|64
1678311900000|2023-03-08 21:45:00|13741.1|13740.1|13743|13742|13743.5|13742.5|13740.8|13739.8|89
1678312200000|2023-03-08 21:50:00|13743.1|13742.1|13738.8|13737.8|13743.1|13742.1|13738.6|13737.3|258
1678312500000|2023-03-08 21:55:00|13739.2|13737.3|13739|13733|13739.7|13737.6|13736.7|13731.3|317
1678312800000|2023-03-08 22:00:00|13738.5|13732.5|13739.5|13733.5|13739.5|13733.5|13736.8|13730.8|34
1678313100000|2023-03-08 22:05:00|13739.4|13733.4|13738.1|13732.1|13739.4|13733.4|13737.7|13731.7|844
1678313400000|2023-03-08 22:10:00|13738|13732|13730|13724|13738.1|13732.1|13729.6|13723.6|176
1678313700000|2023-03-08 22:15:00|13729.9|13723.9|13730.4|13724.4|13730.4|13724.4|13729.9|13723.9|12
1678314000000|2023-03-08 22:20:00|13730.2|13724.2|13729.4|13724.8|13730.8|13725|13729.3|13723.3|31
1678314300000|2023-03-08 22:25:00|13729.6|13724.7|13729.1|13725|13729.8|13725.2|13729.1|13724.5|30
1678314600000|2023-03-08 22:30:00|13729.2|13724.9|13735.9|13729.9|13740.6|13734.6|13728.8|13724.9|534
1678314900000|2023-03-08 22:35:00|13735.6|13729.6|13732.9|13727.4|13735.9|13729.9|13732.7|13726.8|212
1678315200000|2023-03-08 22:40:00|13732.8|13727.1|13731.7|13725.7|13732.9|13727.2|13731.6|13725.6|291
1678315500000|2023-03-08 22:45:00|13731.8|13725.8|13732.4|13726.4|13732.6|13726.6|13728.9|13722.9|35
1678315800000|2023-03-08 22:50:00|13732.5|13726.5|13732.6|13726.6|13732.6|13726.6|13732.2|13726.2|19
1678316100000|2023-03-08 22:55:00|13732.5|13726.5|13730.6|13724.6|13732.6|13726.6|13730.6|13724.6|105
1678316400000|2023-03-08 23:00:00|13730.7|13724.7|13725.5|13721.9|13731.3|13726.6|13724.1|13720.5|550
1678316700000|2023-03-08 23:05:00|13725.3|13722|13721.4|13718.4|13725.3|13722.6|13717.9|13715.1|121
1678317000000|2023-03-08 23:10:00|13721.5|13718.7|13721.7|13719.1|13725.3|13722.7|13721.2|13718.4|142
1678317300000|2023-03-08 23:15:00|13721.8|13719.2|13725.2|13723.2|13728|13726.4|13720.7|13718.3|290
1678317600000|2023-03-08 23:20:00|13725.3|13723.3|13728.3|13726.5|13730|13728.1|13725.3|13723.3|149
1678317900000|2023-03-08 23:25:00|13728.2|13726.6|13728|13726.4|13728.6|13726.8|13727.7|13726.1|125
1678318200000|2023-03-08 23:30:00|13727.9|13726.2|13722|13720.2|13728.1|13726.7|13720.9|13718.9|258
1678318500000|2023-03-08 23:35:00|13722.1|13720.3|13723.1|13721.4|13724.5|13722.8|13721.9|13719.9|196
1678318800000|2023-03-08 23:40:00|13723|13721.3|13719.2|13718.2|13724.3|13722.4|13719|13717.7|279
1678319100000|2023-03-08 23:45:00|13719.4|13717.9|13721.8|13719.9|13722.2|13719.9|13716.1|13714.6|470
1678319400000|2023-03-08 23:50:00|13721.7|13720.1|13721.5|13719.8|13722.5|13720.8|13717.7|13715.9|432
1678319700000|2023-03-08 23:55:00|13721.4|13719.9|13723.9|13721.9|13726.3|13724.7|13719.3|13717.6|592
1678320000000|2023-03-09 00:00:00|13723.5|13721.8|13718.8|13717.1|13726.2|13725.1|13715|13713.9|669
1678320300000|2023-03-09 00:05:00|13718.7|13717|13706.6|13705.6|13718.7|13717.3|13706|13704.5|564
1678320600000|2023-03-09 00:10:00|13706.7|13705.7|13703.9|13702.9|13706.8|13705.8|13700.9|13699.9|562
1678320900000|2023-03-09 00:15:00|13704.1|13703.1|13697.4|13696.4|13704.6|13703.3|13694.9|13693.2|498
1678321200000|2023-03-09 00:20:00|13698.2|13696.5|13693.3|13692.3|13701.7|13700.7|13692.9|13691.4|317
1678321500000|2023-03-09 00:25:00|13693.4|13692.4|13694.7|13693.2|13696.6|13695.1|13689.9|13688.8|423
1678321800000|2023-03-09 00:30:00|13694.1|13693.1|13687.2|13685.7|13697.5|13695.9|13686.2|13684.8|618
1678322100000|2023-03-09 00:35:00|13687.1|13685.6|13690.4|13689.4|13691.9|13690.9|13680.4|13679.4|600
1678322400000|2023-03-09 00:40:00|13690.5|13689.5|13692.6|13691.6|13694.2|13692.7|13687.4|13686.1|564
1678322700000|2023-03-09 00:45:00|13692.9|13691.4|13694.3|13693.3|13697.2|13696|13691.9|13690.9|477
1678323000000|2023-03-09 00:50:00|13694|13693|13701.7|13700.7|13702.7|13701.8|13690.9|13689.9|704
1678323300000|2023-03-09 00:55:00|13701.4|13700.4|13698.3|13697.3|13702.2|13700.8|13696.8|13695.8|658
1678323600000|2023-03-09 01:00:00|13698.2|13697.2|13701.8|13700.8|13703|13702|13695.8|13694.8|276
1678323900000|2023-03-09 01:05:00|13701.7|13700.7|13707|13706|13707.1|13706.1|13701.5|13700.5|274
1678324200000|2023-03-09 01:10:00|13706.8|13705.8|13708.3|13706.4|13708.4|13706.9|13702.5|13701.4|382
1678324500000|2023-03-09 01:15:00|13708.2|13706.5|13708.6|13707|13710.5|13709.3|13708|13706.5|415
1678324800000|2023-03-09 01:20:00|13708.5|13706.9|13710.7|13709.7|13712.1|13711|13707.9|13706.9|356
1678325100000|2023-03-09 01:25:00|13710.8|13709.8|13710|13708.4|13711.6|13710.5|13708.6|13707.6|396
1678325400000|2023-03-09 01:30:00|13709.7|13708.7|13713.4|13712.4|13716.3|13715.3|13709.7|13708.7|377
1678325700000|2023-03-09 01:35:00|13713.6|13712.6|13709.9|13708.9|13713.6|13712.6|13708|13706.8|300
1678326000000|2023-03-09 01:40:00|13710|13709|13707.9|13706.9|13711.9|13710.9|13707.4|13706.4|192
1678326300000|2023-03-09 01:45:00|13707.8|13706.8|13715|13714|13715.2|13714.2|13707.8|13706.8|293
1678326600000|2023-03-09 01:50:00|13714.8|13713.8|13712.7|13711.7|13715.3|13714.3|13712.4|13711.4|215
1678326900000|2023-03-09 01:55:00|13712.9|13711.9|13712.9|13711.9|13717.1|13716.1|13711.7|13710.7|272
1678327200000|2023-03-09 02:00:00|13713|13712|13708.9|13708.2|13714|13713.3|13708.9|13708.1|214
1678327500000|2023-03-09 02:05:00|13709|13708.3|13709.1|13708.1|13709.6|13708.6|13707.2|13706.2|158
1678327800000|2023-03-09 02:10:00|13709|13708|13710.6|13709.6|13713.5|13712.5|13709|13708|171
1678328100000|2023-03-09 02:15:00|13710.7|13709.7|13708.3|13707.3|13712.9|13711.9|13708.3|13707.3|160
1678328400000|2023-03-09 02:20:00|13708.4|13707.4|13708|13707|13708.4|13707.4|13705.2|13704.2|170
1678328700000|2023-03-09 02:25:00|13707.9|13706.9|13707|13706|13708.7|13707.7|13706.9|13705.9|153
1678329000000|2023-03-09 02:30:00|13707.1|13706.1|13701.5|13700.5|13707.1|13706.1|13700.8|13699.8|209
1678329300000|2023-03-09 02:35:00|13701.6|13700.6|13700|13699|13701.6|13700.6|13698.4|13697.3|237
1678329600000|2023-03-09 02:40:00|13700.1|13699.1|13702.6|13701.6|13702.6|13701.6|13698.6|13697.6|179
1678329900000|2023-03-09 02:45:00|13703|13702|13703.1|13702.1|13703.1|13702.1|13701|13700|123
1678330200000|2023-03-09 02:50:00|13703|13702|13700.8|13699.8|13705.1|13703.8|13700.7|13699.7|206
1678330500000|2023-03-09 02:55:00|13701.1|13700.1|13707.9|13706.9|13708.6|13707.6|13701.1|13700.1|276
1678330800000|2023-03-09 03:00:00|13708|13707|13704|13703|13709.8|13708.8|13703.8|13702.7|288
1678331100000|2023-03-09 03:05:00|13704.5|13703.5|13700.9|13699.9|13704.5|13703.5|13700.7|13699.7|160
1678331400000|2023-03-09 03:10:00|13700.8|13699.8|13701.3|13700.3|13702.6|13701.9|13700.5|13699.5|120
1678331700000|2023-03-09 03:15:00|13701.2|13700.2|13698.2|13697.2|13701.2|13700.2|13695.6|13694.3|389
1678332000000|2023-03-09 03:20:00|13698.1|13697.1|13694.9|13693.9|13699.3|13698.3|13692|13691|367
1678332300000|2023-03-09 03:25:00|13694.8|13693.8|13698.9|13697.9|13700.1|13699.1|13693.7|13692.7|224
1678332600000|2023-03-09 03:30:00|13698.8|13697.8|13695.8|13694.8|13699.6|13698.6|13695.5|13694.5|127
1678332900000|2023-03-09 03:35:00|13695.7|13694.7|13695.6|13694.6|13696.2|13695.2|13693.4|13692.4|138
1678333200000|2023-03-09 03:40:00|13695.5|13694.5|13695.5|13694.5|13696.5|13695.7|13695.5|13694.4|142
1678333500000|2023-03-09 03:45:00|13695.6|13694.6|13695.7|13694.7|13695.9|13694.9|13695.5|13694.5|129
1678333800000|2023-03-09 03:50:00|13695.6|13694.6|13694.8|13693.8|13695.9|13695|13693.7|13692.7|111
1678334100000|2023-03-09 03:55:00|13694.7|13693.7|13694.4|13693.4|13694.8|13693.8|13692.8|13691.8|95
1678334400000|2023-03-09 04:00:00|13694.3|13693.3|13698|13697|13698.4|13697.4|13694.3|13693.3|197
1678334700000|2023-03-09 04:05:00|13697.9|13696.9|13694.7|13693.7|13698.1|13697.1|13694.7|13693.7|144
1678335000000|2023-03-09 04:10:00|13694.5|13693.5|13694.8|13694.1|13695.3|13694.3|13693.8|13692.8|145
1678335300000|2023-03-09 04:15:00|13694.7|13694|13697|13696|13697|13696|13694.6|13693.6|99
1678335600000|2023-03-09 04:20:00|13697.1|13696.1|13696.6|13695.9|13698.6|13697.6|13696.5|13695.7|154
1678335900000|2023-03-09 04:25:00|13696.8|13696.1|13692.6|13691.6|13696.8|13696.1|13690.4|13689.7|190
1678336200000|2023-03-09 04:30:00|13692.7|13691.7|13689|13688|13692.8|13691.8|13689|13688|124
1678336500000|2023-03-09 04:35:00|13688.9|13687.9|13687.8|13686.8|13689|13688.2|13687.4|13686.5|129
1678336800000|2023-03-09 04:40:00|13687.7|13686.7|13688.4|13687.7|13689.7|13689|13687.5|13686.5|92
1678337100000|2023-03-09 04:45:00|13688.5|13687.8|13688|13687|13689.7|13689|13687.6|13686.9|123
1678337400000|2023-03-09 04:50:00|13688.3|13687.3|13680.9|13680.2|13688.7|13687.7|13680|13679.3|227
1678337700000|2023-03-09 04:55:00|13681|13680.3|13680|13679|13681.7|13680.9|13675.4|13674.6|238
1678338000000|2023-03-09 05:00:00|13680.1|13679.1|13677.3|13676.6|13683.2|13682.2|13677.1|13676.2|273
1678338300000|2023-03-09 05:05:00|13677.4|13676.4|13677.8|13676.8|13678.3|13677.3|13674.6|13673.9|221
1678338600000|2023-03-09 05:10:00|13677.7|13676.7|13675.6|13674.6|13678.6|13677.6|13674.4|13673.4|245
1678338900000|2023-03-09 05:15:00|13675.3|13674.3|13677.8|13676.8|13677.8|13676.8|13673.8|13672.9|198
1678339200000|2023-03-09 05:20:00|13678.3|13677.3|13680.6|13679.6|13680.8|13679.7|13677.5|13676.5|212
1678339500000|2023-03-09 05:25:00|13680.3|13679.3|13679|13678|13680.6|13679.6|13678.4|13677.4|234
1678339800000|2023-03-09 05:30:00|13679.1|13678.1|13681.8|13680.8|13682.7|13681.7|13676.1|13675.1|284
1678340100000|2023-03-09 05:35:00|13681.9|13680.9|13683.4|13682.4|13683.5|13682.5|13679.9|13678.9|174
1678340400000|2023-03-09 05:40:00|13683.5|13682.5|13686.9|13685.9|13687.2|13686.2|13683.4|13682.4|210
1678340700000|2023-03-09 05:45:00|13686.4|13685.4|13686.8|13685.8|13687.4|13686.4|13685.5|13684.5|183
1678341000000|2023-03-09 05:50:00|13686.9|13685.9|13685|13684|13687.1|13686.1|13684.4|13683.4|113
1678341300000|2023-03-09 05:55:00|13684.9|13683.9|13683.2|13682.2|13685.2|13684.2|13681.4|13680.5|173
1678341600000|2023-03-09 06:00:00|13682.9|13682.1|13676.9|13676.2|13684.1|13683.1|13676.8|13675.9|209
1678341900000|2023-03-09 06:05:00|13677.5|13676.8|13670.2|13669.5|13677.5|13676.8|13669.6|13668.9|192
1678342200000|2023-03-09 06:10:00|13670.1|13669.4|13673.3|13672.3|13674.1|13673.1|13667.7|13667|193
1678342500000|2023-03-09 06:15:00|13673.2|13672.2|13676.3|13675.3|13680.2|13679.2|13672.9|13671.9|272
1678342800000|2023-03-09 06:20:00|13676.2|13675.2|13676.1|13675.1|13680.1|13679.1|13676.1|13675.1|188
1678343100000|2023-03-09 06:25:00|13675.7|13674.7|13673.8|13672.8|13677.8|13676.8|13672.2|13671.2|193
1678343400000|2023-03-09 06:30:00|13673.7|13672.7|13674.8|13673.8|13677.8|13676.6|13673.7|13672.7|381
1678343700000|2023-03-09 06:35:00|13674.3|13673.3|13669.6|13668.6|13676.9|13675.9|13669.3|13668.3|264
1678344000000|2023-03-09 06:40:00|13669.5|13668.5|13666.6|13665.9|13670.2|13669.4|13665.6|13664.9|227
1678344300000|2023-03-09 06:45:00|13666.7|13666|13662|13661|13666.8|13666.1|13661.2|13660.2|298
1678344600000|2023-03-09 06:50:00|13661.9|13660.9|13663.1|13662.1|13668.2|13667.2|13661.9|13660.9|249
1678344900000|2023-03-09 06:55:00|13663.2|13662.2|13664.8|13663.8|13665.1|13664.1|13660.8|13660.1|224
1678345200000|2023-03-09 07:00:00|13665.2|13663.7|13670.9|13669.9|13675.2|13673.9|13664.1|13663.4|633
1678345500000|2023-03-09 07:05:00|13670.7|13669.7|13673.5|13672.5|13673.5|13672.5|13666.4|13665.7|426
1678345800000|2023-03-09 07:10:00|13673.4|13672.4|13670.3|13669.3|13675.3|13674.3|13669.6|13668.6|417
1678346100000|2023-03-09 07:15:00|13669.6|13668.6|13670.3|13669.3|13670.3|13669.3|13667.7|13666.7|248
1678346400000|2023-03-09 07:20:00|13670.4|13669.4|13664.2|13663.2|13670.4|13669.4|13662.3|13661.3|263
1678346700000|2023-03-09 07:25:00|13664.1|13663.1|13661.2|13660.2|13665|13664|13658.7|13657.7|518
1678347000000|2023-03-09 07:30:00|13661.3|13660.3|13667.1|13666.1|13669.7|13668.7|13661.1|13660.1|467
1678347300000|2023-03-09 07:35:00|13666.9|13665.9|13668.5|13667.5|13669.9|13668.9|13665.3|13664.3|373
1678347600000|2023-03-09 07:40:00|13668.6|13667.6|13671|13670|13671.5|13670.5|13667.8|13666.8|272
1678347900000|2023-03-09 07:45:00|13671.1|13670.1|13673|13672|13675.3|13674.1|13671.1|13670.1|240
1678348200000|2023-03-09 07:50:00|13673.1|13672.1|13677.1|13676.4|13678.1|13677.1|13671.5|13670.5|411
1678348500000|2023-03-09 07:55:00|13677.8|13676.8|13684.7|13683.7|13685.5|13684.8|13677.6|13676.6|480
1678348800000|2023-03-09 08:00:00|13684.6|13683.6|13683.7|13682.7|13689.9|13688.9|13681.7|13680.7|621
1678349100000|2023-03-09 08:05:00|13683.6|13682.6|13677.4|13676.7|13685.2|13684.2|13676.6|13675.6|488
1678349400000|2023-03-09 08:10:00|13677.3|13676.6|13679.6|13678.6|13680.4|13679.4|13675.9|13675.1|468
1678349700000|2023-03-09 08:15:00|13679.5|13678.5|13668.4|13667.4|13680.3|13679.3|13668|13667|440
1678350000000|2023-03-09 08:20:00|13668.5|13667.5|13654.1|13653.1|13671.3|13670.3|13653.2|13652.2|505
1678350300000|2023-03-09 08:25:00|13654.2|13653.2|13655.9|13654.9|13658.7|13657.7|13647.8|13646.8|585
1678350600000|2023-03-09 08:30:00|13655.5|13654.5|13651.5|13650.5|13657.5|13656.5|13651.3|13650.3|479
1678350900000|2023-03-09 08:35:00|13651.6|13650.6|13626.9|13625.9|13651.6|13650.6|13626.9|13625.9|1077
1678351200000|2023-03-09 08:40:00|13627.2|13626.2|13629.3|13628.3|13630.4|13629.4|13620.9|13619.9|846
1678351500000|2023-03-09 08:45:00|13628.9|13627.9|13633.2|13632.2|13636.1|13635.1|13626.5|13625.5|528
1678351800000|2023-03-09 08:50:00|13633.1|13632.1|13635|13634|13637|13636|13629.9|13629.2|405
1678352100000|2023-03-09 08:55:00|13635.1|13634.1|13639.2|13638.2|13640.1|13639.1|13635|13634|297
1678352400000|2023-03-09 09:00:00|13639.1|13638.4|13644.7|13643.7|13645.2|13644.2|13636.8|13635.8|387
1678352700000|2023-03-09 09:05:00|13644.6|13643.6|13639.7|13638.1|13645.6|13644.6|13639.2|13638.1|395
1678353000000|2023-03-09 09:10:00|13639.6|13638|13645.2|13644.2|13645.7|13644.4|13639.3|13637.9|353
1678353300000|2023-03-09 09:15:00|13645.3|13644.3|13638.8|13637.8|13647.2|13646.3|13638.3|13637.3|387
1678353600000|2023-03-09 09:20:00|13638.7|13637.7|13631.4|13630.4|13640.4|13639.4|13631.4|13630.4|390
1678353900000|2023-03-09 09:25:00|13631.3|13630.3|13628.4|13627.4|13632.7|13631.7|13626.5|13625.5|369
1678354200000|2023-03-09 09:30:00|13628.7|13627.7|13630.7|13629.7|13631.2|13630.2|13625.6|13624.6|321
1678354500000|2023-03-09 09:35:00|13630.8|13629.8|13616.8|13615.8|13631.2|13630.2|13615.5|13614.5|558
1678354800000|2023-03-09 09:40:00|13616.7|13615.7|13614.5|13613.5|13618.6|13617.9|13611.8|13610.8|479
1678355100000|2023-03-09 09:45:00|13614.6|13613.6|13622.7|13621.7|13626.2|13625.2|13614.6|13613.6|396
1678355400000|2023-03-09 09:50:00|13622.8|13621.8|13613.2|13612.2|13625.1|13624.1|13611.3|13610.1|559
1678355700000|2023-03-09 09:55:00|13613.1|13612.1|13619.8|13619.1|13621.2|13620.2|13611.7|13610.7|533
1678356000000|2023-03-09 10:00:00|13619.9|13619.2|13626.9|13625.9|13629.4|13628.4|13619.3|13618.3|489
1678356300000|2023-03-09 10:05:00|13627|13626|13625.6|13624.6|13631.1|13630.1|13624.4|13623.4|414
1678356600000|2023-03-09 10:10:00|13625.5|13624.5|13617.9|13616.9|13625.6|13624.6|13616.9|13615.9|436
1678356900000|2023-03-09 10:15:00|13617.8|13616.8|13620.7|13619.2|13623.7|13622.7|13617.8|13616.8|348
1678357200000|2023-03-09 10:20:00|13620.8|13619.5|13616|13615|13621|13620|13615.1|13614.1|347
1678357500000|2023-03-09 10:25:00|13615.9|13614.9|13618.3|13617.3|13620|13619|13615.2|13614.2|216
1678357800000|2023-03-09 10:30:00|13618.4|13617.4|13618.2|13616.7|13623.1|13621.9|13615|13613.9|462
1678358100000|2023-03-09 10:35:00|13617.9|13616.9|13620.1|13619.1|13622.2|13621.2|13615.1|13614.1|392
1678358400000|2023-03-09 10:40:00|13620|13619|13615.4|13614.4|13621.5|13620.5|13614.8|13613.8|350
1678358700000|2023-03-09 10:45:00|13615.3|13614.3|13615.6|13614.9|13617.2|13616.2|13614.6|13613.8|263
1678359000000|2023-03-09 10:50:00|13616|13615.3|13611|13610|13618.4|13617.7|13609|13608|404
1678359300000|2023-03-09 10:55:00|13610.9|13609.9|13612.7|13611.7|13614|13613|13608|13607|313
1678359600000|2023-03-09 11:00:00|13612.6|13611.6|13614|13613|13616.3|13615.3|13611.1|13610.1|368
1678359900000|2023-03-09 11:05:00|13613.9|13612.9|13608.9|13608.2|13614.1|13613.1|13606.6|13605.9|452
1678360200000|2023-03-09 11:10:00|13609|13608.3|13609.9|13609.2|13611|13610.2|13605.2|13604.2|316
1678360500000|2023-03-09 11:15:00|13610.4|13609.7|13608.7|13607.7|13610.6|13609.9|13607.2|13606.2|223
1678360800000|2023-03-09 11:20:00|13608.8|13607.8|13611.6|13610.6|13618.7|13617.7|13607.1|13606.1|344
1678361100000|2023-03-09 11:25:00|13611.7|13610.7|13609.1|13608.1|13614.1|13613.1|13602.7|13601.7|353
1678361400000|2023-03-09 11:30:00|13609.2|13608.2|13608.8|13607.8|13613|13612.1|13608.8|13607.8|431
1678361700000|2023-03-09 11:35:00|13608.9|13607.9|13616.6|13615.6|13617.5|13616.8|13604.3|13603.3|475
1678362000000|2023-03-09 11:40:00|13616.4|13615.4|13624.5|13623.5|13627.2|13626.2|13612.3|13611.1|648
1678362300000|2023-03-09 11:45:00|13624.6|13623.6|13620.1|13619.1|13625.8|13624.8|13620.1|13619.1|322
1678362600000|2023-03-09 11:50:00|13620.2|13619.2|13617.2|13616.5|13622.7|13621.7|13616.3|13615.3|275
1678362900000|2023-03-09 11:55:00|13617.3|13616.6|13628.5|13627.5|13629.5|13628.5|13616.6|13615.6|405
1678363200000|2023-03-09 12:00:00|13628.4|13627.4|13627.1|13626.1|13632.3|13631.6|13623.8|13622.8|361
1678363500000|2023-03-09 12:05:00|13627|13626|13630.5|13629.5|13633.7|13632.7|13625.1|13624.1|318
1678363800000|2023-03-09 12:10:00|13630.6|13629.6|13633.8|13632.8|13633.8|13632.8|13627.2|13626.2|391
1678364100000|2023-03-09 12:15:00|13633.7|13632.7|13628.5|13627.5|13636.1|13635.1|13627.5|13626.5|367
1678364400000|2023-03-09 12:20:00|13628.3|13627.3|13630.6|13629.6|13634.3|13633.3|13628.1|13627.1|300
1678364700000|2023-03-09 12:25:00|13630.5|13629.5|13632.3|13631.3|13633.4|13632.7|13627.4|13626.5|268
1678365000000|2023-03-09 12:30:00|13632|13631|13639.9|13639.2|13640.1|13639.4|13630.7|13629.7|364
1678365300000|2023-03-09 12:35:00|13639.7|13639|13635.5|13634.8|13640.1|13639.2|13635.1|13634.4|292
1678365600000|2023-03-09 12:40:00|13635.3|13634.6|13638|13637|13640.5|13639.7|13635|13634.3|299
1678365900000|2023-03-09 12:45:00|13638.1|13637.1|13636.6|13635.6|13640.2|13639.4|13636.2|13635.2|259
1678366200000|2023-03-09 12:50:00|13636.5|13635.5|13627.3|13626.3|13636.5|13635.5|13626.5|13625.5|311
1678366500000|2023-03-09 12:55:00|13627.2|13626.2|13628.5|13627.8|13629.2|13628.5|13624.4|13623.4|303
1678366800000|2023-03-09 13:00:00|13628.6|13627.9|13631.5|13630.5|13633|13632|13627.4|13626.4|366
1678367100000|2023-03-09 13:05:00|13631.4|13630.4|13629.4|13628.7|13631.7|13631|13627.8|13626.8|302
1678367400000|2023-03-09 13:10:00|13629.3|13628.6|13628.3|13627.3|13629.6|13628.6|13619.7|13618.7|490
1678367700000|2023-03-09 13:15:00|13628.4|13627.4|13633.2|13632.2|13633.3|13632.5|13626|13625.3|465
1678368000000|2023-03-09 13:20:00|13633.3|13632.3|13633.2|13632.2|13639.1|13638.3|13632.7|13631.7|513
1678368300000|2023-03-09 13:25:00|13633.3|13632.3|13633.5|13629.7|13634.9|13633.3|13627.7|13626.7|472
1678368600000|2023-03-09 13:30:00|13633.4|13618.5|13605.9|13604.4|13633.4|13618.5|13598.7|13597.5|1691
1678368900000|2023-03-09 13:35:00|13605.7|13604.7|13603.1|13602.1|13613|13612|13598.3|13597.3|1074
1678369200000|2023-03-09 13:40:00|13602.9|13601.9|13616|13615|13617|13616|13594.8|13593.8|1122
1678369500000|2023-03-09 13:45:00|13615.8|13614.8|13608.1|13607.1|13620.9|13619.9|13608.1|13607.1|870
1678369800000|2023-03-09 13:50:00|13608.2|13607.2|13606.3|13605.3|13613.1|13611.9|13603.7|13602.8|671
1678370100000|2023-03-09 13:55:00|13606.4|13605.4|13609.4|13608.4|13617.7|13616.7|13606.4|13605.4|655
1678370400000|2023-03-09 14:00:00|13609.9|13608.9|13615.9|13614.9|13619.2|13618.2|13600.4|13599.7|901
1678370700000|2023-03-09 14:05:00|13615.8|13614.8|13626.5|13625.8|13627.1|13626.4|13613.5|13612.5|607
1678371000000|2023-03-09 14:10:00|13626.4|13625.7|13626.5|13625.5|13626.6|13625.8|13616.7|13615.7|551
1678371300000|2023-03-09 14:15:00|13626.7|13625.7|13619.2|13618.2|13627.9|13626.9|13617.8|13616.8|607
1678371600000|2023-03-09 14:20:00|13618.9|13617.9|13619.6|13618.6|13623.5|13622.5|13617.8|13616.9|545
1678371900000|2023-03-09 14:25:00|13620|13619|13631.8|13630.8|13633.1|13632.1|13619.5|13618.5|590
1678372200000|2023-03-09 14:30:00|13631.7|13630.7|13627.5|13626.8|13638.7|13638|13627.5|13626.8|718
1678372500000|2023-03-09 14:35:00|13627.7|13626.7|13626.5|13625.8|13633.5|13632.5|13625.5|13624.8|672
1678372800000|2023-03-09 14:40:00|13626.7|13625.7|13623.6|13622.6|13631.5|13630.5|13622.1|13621.1|682
1678373100000|2023-03-09 14:45:00|13623.5|13622.5|13616|13615|13623.6|13622.6|13613.2|13612.2|694
1678373400000|2023-03-09 14:50:00|13615.9|13614.9|13620.4|13619.4|13622.2|13621.2|13614.7|13614|563
1678373700000|2023-03-09 14:55:00|13620.3|13619.3|13616.6|13615.6|13620.5|13619.5|13613|13612.3|462
1678374000000|2023-03-09 15:00:00|13616.5|13615.8|13611.8|13610.8|13621.3|13620.6|13611.4|13610.6|609
1678374300000|2023-03-09 15:05:00|13611.7|13610.7|13609.5|13608.5|13615.5|13614.5|13606.2|13605.5|612
1678374600000|2023-03-09 15:10:00|13609.6|13608.6|13612.1|13611.1|13612.2|13611.2|13601.1|13600.3|625
1678374900000|2023-03-09 15:15:00|13612.2|13611.2|13619.1|13618.4|13620.5|13619.5|13609|13608|549
1678375200000|2023-03-09 15:20:00|13619.2|13618.5|13626.1|13625.1|13626.2|13625.2|13614.8|13613.8|446
1678375500000|2023-03-09 15:25:00|13626.7|13626|13624.4|13623.7|13628.9|13628.1|13623.6|13622.9|425
1678375800000|2023-03-09 15:30:00|13624.2|13623.5|13621.8|13620.8|13626.4|13625.7|13617.6|13616.9|475
1678376100000|2023-03-09 15:35:00|13621.9|13620.9|13624.8|13624.1|13625|13624.3|13619.4|13618.5|456
1678376400000|2023-03-09 15:40:00|13625.1|13624.4|13626.6|13625.9|13629.5|13628.8|13623.5|13622.8|416
1678376700000|2023-03-09 15:45:00|13626|13625.3|13625.6|13624.6|13630.8|13630.1|13623.4|13622.4|554
1678377000000|2023-03-09 15:50:00|13625.2|13624.2|13634.3|13633.6|13635.2|13634.5|13624.5|13623.5|585
1678377300000|2023-03-09 15:55:00|13634.4|13633.7|13632.5|13631.8|13635.7|13634.8|13631.5|13630.8|503
1678377600000|2023-03-09 16:00:00|13632.4|13631.7|13632.9|13632.2|13635.2|13634.5|13631.6|13630.9|437
1678377900000|2023-03-09 16:05:00|13632.5|13631.8|13640.5|13639.8|13642.1|13641.4|13632.5|13631.8|428
1678378200000|2023-03-09 16:10:00|13640.4|13639.7|13636.5|13635.8|13641.2|13640.5|13636.4|13635.7|406
1678378500000|2023-03-09 16:15:00|13636.9|13636.2|13631.9|13630.9|13637.1|13636.4|13629.4|13628.4|380
1678378800000|2023-03-09 16:20:00|13631.6|13630.6|13629.1|13628.4|13634.9|13633.9|13628.2|13627.5|359
1678379100000|2023-03-09 16:25:00|13629.2|13628.5|13634.9|13634.2|13636.7|13635.8|13628.7|13627.9|436
1678379400000|2023-03-09 16:30:00|13634.8|13634.1|13624.2|13623.2|13636.6|13635.6|13623|13622.3|496
1678379700000|2023-03-09 16:35:00|13624.1|13623.1|13628.2|13627.2|13628.8|13628.1|13622.3|13621.3|447
1678380000000|2023-03-09 16:40:00|13628.3|13627.3|13629.7|13628.7|13630.8|13630.1|13626.7|13625.7|294
1678380300000|2023-03-09 16:45:00|13629.6|13628.6|13629.6|13628.9|13630.9|13629.9|13627.3|13626.3|307
1678380600000|2023-03-09 16:50:00|13629.7|13629|13636|13635|13636.8|13635.8|13629.5|13628.5|264
1678380900000|2023-03-09 16:55:00|13635.8|13634.8|13641.6|13640.6|13642.6|13641.6|13635.7|13634.7|296
1678381200000|2023-03-09 17:00:00|13641.5|13640.5|13643.7|13642.7|13648.8|13647.8|13640|13639|382
1678381500000|2023-03-09 17:05:00|13643.5|13642.5|13639.6|13638.6|13644.5|13643.8|13639.5|13638.6|273
1678381800000|2023-03-09 17:10:00|13639.2|13638.2|13636.6|13635.6|13640.4|13639.4|13635.4|13634.7|289
1678382100000|2023-03-09 17:15:00|13636.5|13635.5|13636.7|13636|13638.2|13637.2|13633.6|13632.9|263
1678382400000|2023-03-09 17:20:00|13636.8|13636.1|13629.7|13629|13637.7|13637|13628.7|13628|289
1678382700000|2023-03-09 17:25:00|13629.8|13629.1|13626.9|13625.9|13631.7|13631|13626.6|13625.7|217
1678383000000|2023-03-09 17:30:00|13626.8|13625.8|13626.9|13626.2|13628.6|13627.7|13625.6|13624.9|156
1678383300000|2023-03-09 17:35:00|13626.8|13626.1|13629.5|13628.8|13630.9|13630|13626.8|13626.1|258
1678383600000|2023-03-09 17:40:00|13629.4|13628.7|13627.6|13626.9|13630.6|13629.9|13625.9|13625.2|199
1678383900000|2023-03-09 17:45:00|13627.5|13626.8|13622.9|13622.2|13627.7|13627|13622.9|13622.2|285
1678384200000|2023-03-09 17:50:00|13623|13622.3|13623.1|13622.4|13624.7|13624|13621.9|13621.2|181
1678384500000|2023-03-09 17:55:00|13623.3|13622.6|13623.3|13622.6|13624.6|13623.9|13621.3|13620.6|258
1678384800000|2023-03-09 18:00:00|13623.2|13622.5|13615.2|13614.2|13625.5|13624.3|13610.6|13609.8|680
1678385100000|2023-03-09 18:05:00|13615.4|13614.4|13617.6|13616.6|13621.4|13620.7|13613.9|13613.2|496
1678385400000|2023-03-09 18:10:00|13617.5|13616.5|13613|13612|13622.1|13621.2|13612.1|13611.1|410
1678385700000|2023-03-09 18:15:00|13613.1|13612.1|13615.7|13614.7|13615.9|13615|13609.2|13608.5|410
1678386000000|2023-03-09 18:20:00|13615.8|13614.8|13620.2|13619.5|13621.7|13621|13613.7|13613|393
1678386300000|2023-03-09 18:25:00|13620.3|13619.6|13624.4|13623.7|13624.6|13623.9|13620.3|13619.6|358
1678386600000|2023-03-09 18:30:00|13624.3|13623.6|13616.7|13616|13625|13624.3|13616.5|13615.8|310
1678386900000|2023-03-09 18:35:00|13616.6|13615.9|13617|13616.3|13617.2|13616.5|13611.4|13610.7|336
1678387200000|2023-03-09 18:40:00|13616.9|13616.2|13611|13610.3|13617.7|13617|13608.9|13608.2|307
1678387500000|2023-03-09 18:45:00|13611.1|13610.4|13611|13610.3|13612.8|13612.1|13607.4|13606.7|348
1678387800000|2023-03-09 18:50:00|13610.9|13610.2|13607.2|13606.5|13611|13610.3|13606.4|13605.4|385
1678388100000|2023-03-09 18:55:00|13607.1|13606.4|13605.9|13605.2|13608.4|13607.7|13605.3|13604.6|237
1678388400000|2023-03-09 19:00:00|13606.1|13605.4|13609.3|13608.6|13611.3|13610.6|13605.4|13604.7|296
1678388700000|2023-03-09 19:05:00|13609.2|13608.5|13600.9|13600.2|13610|13609.3|13599.4|13598.7|341
1678389000000|2023-03-09 19:10:00|13600.8|13600.1|13606.4|13605.7|13607|13606.3|13599.3|13598.6|517
1678389300000|2023-03-09 19:15:00|13606.6|13605.9|13608.2|13607.2|13612.1|13611.4|13606.4|13605.4|474
1678389600000|2023-03-09 19:20:00|13608.1|13607.1|13602.6|13601.6|13608.5|13607.5|13601.6|13600.6|312
1678389900000|2023-03-09 19:25:00|13602.5|13601.5|13608.9|13608.2|13608.9|13608.2|13601.3|13600.3|331
1678390200000|2023-03-09 19:30:00|13609|13608.3|13610.6|13609.6|13611|13610|13606.3|13605.3|294
1678390500000|2023-03-09 19:35:00|13610.9|13609.9|13610.3|13609.6|13611.8|13611.1|13609.9|13608.9|189
1678390800000|2023-03-09 19:40:00|13610.1|13609.4|13615|13614.3|13616.7|13615.7|13610.1|13609.4|213
1678391100000|2023-03-09 19:45:00|13615.2|13614.5|13615.8|13615.1|13617.5|13616.8|13612.8|13612.1|208
1678391400000|2023-03-09 19:50:00|13615.7|13615|13617.7|13617|13617.9|13617.2|13613.5|13612.8|282
1678391700000|2023-03-09 19:55:00|13617.8|13617.1|13616.6|13615.9|13619.5|13618.8|13615.7|13615|278
1678392000000|2023-03-09 20:00:00|13616.7|13616|13611.9|13610.9|13617.7|13617|13611.6|13610.6|294
1678392300000|2023-03-09 20:05:00|13612|13611|13615.5|13614.5|13616.8|13615.8|13610.9|13609.9|306
1678392600000|2023-03-09 20:10:00|13615.6|13614.6|13609.4|13608.4|13616|13615.1|13609|13608.3|300
1678392900000|2023-03-09 20:15:00|13609.3|13608.3|13612|13611|13615.7|13614.9|13609|13608|320
1678393200000|2023-03-09 20:20:00|13612.2|13611.2|13614.3|13613.3|13615.6|13614.6|13610.2|13609.2|413
1678393500000|2023-03-09 20:25:00|13614.2|13613.2|13619.8|13619.1|13620|13619.3|13610.8|13609.8|445
1678393800000|2023-03-09 20:30:00|13619.7|13619|13615|13614|13619.9|13619.2|13613.1|13612.1|605
1678394100000|2023-03-09 20:35:00|13614.9|13613.9|13616.1|13615.4|13616.9|13615.9|13612.9|13611.9|512
1678394400000|2023-03-09 20:40:00|13616.2|13615.5|13617.8|13616.8|13618.9|13617.9|13616.2|13615.5|277
1678394700000|2023-03-09 20:45:00|13617.7|13616.7|13613.6|13612.6|13619|13618|13613|13612|333
1678395000000|2023-03-09 20:50:00|13613.7|13612.7|13607.3|13606.3|13614.8|13613.8|13607.2|13606.2|437
1678395300000|2023-03-09 20:55:00|13607.2|13606.2|13611.8|13610.8|13613|13612|13606.8|13605.8|293
1678395600000|2023-03-09 21:00:00|13611.9|13610.9|13615.4|13614.4|13615.8|13614.8|13611.9|13610.9|255
1678395900000|2023-03-09 21:05:00|13615.3|13614.3|13614.5|13613.5|13616.7|13615.7|13612.9|13611.2|257
1678396200000|2023-03-09 21:10:00|13614.6|13613.6|13612.2|13611.2|13616|13615|13612.1|13611.1|149
1678396500000|2023-03-09 21:15:00|13612.3|13611.3|13612.1|13611.1|13613.7|13612.7|13611.4|13610.4|156
1678396800000|2023-03-09 21:20:00|13612.2|13611.2|13611.1|13610.1|13613.7|13612.7|13610.1|13609.1|113
1678397100000|2023-03-09 21:25:00|13611|13610|13611.2|13610.2|13612.6|13611.3|13610.2|13609.2|197
1678397400000|2023-03-09 21:30:00|13611.3|13610.3|13611.4|13609.9|13612.6|13610.9|13609|13607.5|114
1678397700000|2023-03-09 21:35:00|13611.2|13610.2|13613.7|13611.9|13613.8|13612.1|13610.2|13608.8|139
1678398000000|2023-03-09 21:40:00|13613.6|13612|13613.4|13611.6|13615.2|13613.5|13612.6|13610.9|151
1678398300000|2023-03-09 21:45:00|13613.3|13611.7|13613|13612|13614.2|13612.4|13612.4|13610.7|166
1678398600000|2023-03-09 21:50:00|13613.1|13612.1|13612.8|13611.1|13613.8|13612.5|13612.7|13611.1|46
1678398900000|2023-03-09 21:55:00|13612.9|13611|13618.3|13612.3|13618.5|13612.5|13612.7|13610.4|190
1678399200000|2023-03-09 22:00:00|13618.4|13612.4|13616|13610|13618.8|13612.8|13614.6|13608.6|54
1678399500000|2023-03-09 22:05:00|13616.3|13610.3|13618.8|13612.8|13621|13615|13615.6|13609.6|479
1678399800000|2023-03-09 22:10:00|13618.7|13612.7|13619.6|13613.6|13620.3|13614.3|13618.7|13612.7|675
1678400100000|2023-03-09 22:15:00|13619.7|13613.7|13616.6|13612.6|13619.7|13613.7|13616|13611.3|460
1678400400000|2023-03-09 22:20:00|13617.1|13612.7|13617|13614|13617.6|13614|13616.6|13611.5|55
1678400700000|2023-03-09 22:25:00|13617.1|13613.8|13617.6|13614.2|13617.7|13614.2|13617|13613.8|46
1678401000000|2023-03-09 22:30:00|13617.5|13614.1|13617.4|13613.9|13617.9|13614.2|13617|13613.3|56
1678401300000|2023-03-09 22:35:00|13617.3|13613.8|13617|13614|13617.4|13614.1|13617|13613.7|52
1678401600000|2023-03-09 22:40:00|13617.1|13614.1|13617.3|13613.9|13617.4|13614.1|13617|13613.8|56
1678401900000|2023-03-09 22:45:00|13617.1|13614.1|13620.6|13614.6|13620.9|13614.9|13617|13613.3|289
1678402200000|2023-03-09 22:50:00|13620.7|13614.7|13619.6|13614.4|13621.2|13615.3|13619.5|13614.4|704
1678402500000|2023-03-09 22:55:00|13619.5|13614.5|13619.6|13613.6|13620.7|13614.7|13617.9|13613|437
1678402800000|2023-03-09 23:00:00|13619.5|13613.5|13619|13616.1|13620.1|13616.8|13617.2|13613.1|401
1678403100000|2023-03-09 23:05:00|13618.8|13616.2|13616.7|13614.7|13618.9|13616.2|13615.7|13613.8|123
1678403400000|2023-03-09 23:10:00|13616.6|13614.6|13620.7|13618.6|13620.7|13618.6|13616.3|13614.4|148
1678403700000|2023-03-09 23:15:00|13620.4|13618.5|13618.8|13617|13622.4|13620.7|13618.5|13616.9|232
1678404000000|2023-03-09 23:20:00|13618.7|13616.9|13619.4|13617.7|13621.7|13619.9|13616.7|13614.8|345
1678404300000|2023-03-09 23:25:00|13619.5|13617.6|13618.6|13616.8|13619.6|13617.9|13618.2|13616.4|279
1678404600000|2023-03-09 23:30:00|13618.5|13616.9|13617.7|13616.7|13618.7|13616.9|13615.3|13614.3|355
1678404900000|2023-03-09 23:35:00|13617.6|13616.6|13618.1|13616.6|13618.3|13616.9|13615.9|13614.9|144
1678405200000|2023-03-09 23:40:00|13618.2|13616.9|13624.1|13622.2|13624.5|13622.8|13617.9|13616.8|199
1678405500000|2023-03-09 23:45:00|13624.3|13622.3|13628.3|13626.4|13632|13630.2|13623.4|13621.4|727
1678405800000|2023-03-09 23:50:00|13628.2|13626.5|13637.1|13635.5|13637.1|13635.6|13619.7|13618|688
1678406100000|2023-03-09 23:55:00|13637.2|13635.4|13638.3|13636|13643.7|13641.8|13635.8|13633.8|1193
1678406400000|2023-03-10 00:00:00|13638.4|13636.3|13631.4|13629.7|13643.8|13641.8|13630.1|13628.3|1150
1678406700000|2023-03-10 00:05:00|13631.5|13629.8|13628.3|13626.4|13634.5|13632.2|13625.8|13624.1|863
1678407000000|2023-03-10 00:10:00|13628.1|13626.3|13632.2|13630.7|13633.9|13632.8|13624.1|13622.5|657
1678407300000|2023-03-10 00:15:00|13631.6|13630.6|13620.4|13619.4|13634.3|13632.7|13616.9|13615.5|925
1678407600000|2023-03-10 00:20:00|13620.9|13619.9|13604.7|13602.7|13621.2|13620|13601.3|13599.6|1021
1678407900000|2023-03-10 00:25:00|13603.5|13601.6|13594.8|13592.9|13604.2|13602.5|13586.9|13584.6|1417
1678408200000|2023-03-10 00:30:00|13594.9|13593.1|13589|13587.3|13597.4|13595.8|13587.6|13586|956
1678408500000|2023-03-10 00:35:00|13589.1|13587.2|13591.7|13590.1|13596.3|13594.8|13587.3|13585.7|878
1678408800000|2023-03-10 00:40:00|13591.4|13589.8|13590.5|13588.7|13593|13591.5|13582.3|13580.7|932
1678409100000|2023-03-10 00:45:00|13590.4|13588.6|13587.1|13586.1|13593.3|13591.7|13587.1|13586.1|716
1678409400000|2023-03-10 00:50:00|13587|13586|13591.5|13589.9|13596.2|13595.2|13582.2|13581.2|1258
1678409700000|2023-03-10 00:55:00|13591.6|13590|13593.2|13592.2|13597.6|13596.3|13591.1|13589.3|714
1678410000000|2023-03-10 01:00:00|13593.6|13592.6|13604.3|13602.7|13608.8|13607.2|13593.6|13592.6|926
1678410300000|2023-03-10 01:05:00|13604.6|13602.9|13598.8|13597.2|13605|13603.4|13598|13596.4|799
1678410600000|2023-03-10 01:10:00|13598.9|13597.3|13600.9|13599.9|13601.4|13600.2|13596.2|13594.9|650
1678410900000|2023-03-10 01:15:00|13601|13600|13601.1|13599.5|13604.3|13602.9|13598|13596.6|502
1678411200000|2023-03-10 01:20:00|13601|13599.8|13599.3|13597.6|13605.1|13604.1|13597.3|13595.7|565
1678411500000|2023-03-10 01:25:00|13599.2|13597.7|13594.7|13593.1|13600.9|13599.4|13594.3|13593|528
1678411800000|2023-03-10 01:30:00|13595.4|13593|13593.5|13592.5|13598.3|13596.7|13592.4|13591|399
1678412100000|2023-03-10 01:35:00|13593.6|13592|13597.9|13596.9|13600.7|13599.1|13593.1|13591.8|446
1678412400000|2023-03-10 01:40:00|13598|13597|13603.7|13602.2|13607.1|13605.7|13597.5|13596.5|290
1678412700000|2023-03-10 01:45:00|13603.6|13602.1|13598|13597|13603.6|13602.1|13596.9|13595.3|493
1678413000000|2023-03-10 01:50:00|13597.9|13596.9|13589.2|13588.2|13599.4|13597.9|13588.9|13587.5|454
1678413300000|2023-03-10 01:55:00|13589.3|13588.3|13596.4|13594.8|13597.4|13595.6|13588.8|13587.8|396
1678413600000|2023-03-10 02:00:00|13596.5|13594.7|13590|13588.4|13599.3|13597.6|13587.9|13586.1|832
1678413900000|2023-03-10 02:05:00|13589.7|13588.7|13596.6|13595.6|13599.1|13598|13588.9|13587.8|491
1678414200000|2023-03-10 02:10:00|13596.7|13595.7|13596.1|13594.4|13600.4|13599.1|13594.6|13593|737
1678414500000|2023-03-10 02:15:00|13596.9|13594.5|13593.6|13591.9|13601|13599.4|13592.3|13590.7|910
1678414800000|2023-03-10 02:20:00|13593.3|13591.4|13596.3|13594.7|13597.6|13596|13591.1|13589.4|631
1678415100000|2023-03-10 02:25:00|13596.4|13594.8|13597.9|13596|13598.1|13596.1|13590.5|13588.6|810
1678415400000|2023-03-10 02:30:00|13598|13596.2|13689.8|13687.6|13700.6|13689.5|13596.8|13594.9|2275
1678415700000|2023-03-10 02:35:00|13690.4|13688.4|13650.7|13648|13698.8|13696.4|13645.9|13643.2|1979
1678416000000|2023-03-10 02:40:00|13651.6|13647.9|13632.5|13629.4|13662.9|13660.6|13621.5|13617.9|2058
1678416300000|2023-03-10 02:45:00|13633|13629.6|13640.2|13637.7|13651.2|13648|13619.8|13616.4|1575
1678416600000|2023-03-10 02:50:00|13640.5|13637.5|13668.6|13666.2|13672.7|13670.7|13636.6|13634.5|1537
1678416900000|2023-03-10 02:55:00|13668.7|13666.1|13673.9|13670.9|13674.3|13671.3|13652.9|13651|1380
1678417200000|2023-03-10 03:00:00|13673.7|13671|13670.2|13667.6|13677.6|13675|13665.9|13663.7|1237
1678417500000|2023-03-10 03:05:00|13670.3|13667.8|13657.9|13655.3|13672.5|13669.8|13657.2|13654.7|793
1678417800000|2023-03-10 03:10:00|13657.5|13654.9|13659.6|13657.5|13659.6|13657.5|13651.7|13649.9|900
1678418100000|2023-03-10 03:15:00|13659.7|13656.7|13648.6|13646.5|13662.7|13660.7|13642.6|13640.6|887
1678418400000|2023-03-10 03:20:00|13648.7|13646.6|13656.6|13654.9|13657.1|13655.5|13643.5|13641.5|941
1678418700000|2023-03-10 03:25:00|13656.7|13654.8|13662.2|13660.5|13664.1|13662.4|13653.6|13651.7|632
1678419000000|2023-03-10 03:30:00|13662.4|13660.7|13662.9|13660.9|13665.3|13663.7|13660.4|13659|647
1678419300000|2023-03-10 03:35:00|13663|13661|13653.1|13651.2|13666.7|13664.8|13652.2|13650.4|670
1678419600000|2023-03-10 03:40:00|13653|13651|13649.5|13648.5|13654.5|13652.7|13645.4|13643.6|883
1678419900000|2023-03-10 03:45:00|13649.6|13648.6|13650.2|13649.2|13653.9|13652.1|13647.7|13646.7|580
1678420200000|2023-03-10 03:50:00|13650.5|13649|13651|13649.4|13654.7|13652.9|13644.4|13642.8|610
1678420500000|2023-03-10 03:55:00|13650.9|13649.5|13651.1|13650.1|13656|13654.3|13647.6|13645.7|553
1678420800000|2023-03-10 04:00:00|13651.2|13650.2|13660.5|13658.8|13661.6|13659.9|13648.1|13646.4|615
1678421100000|2023-03-10 04:05:00|13660.6|13658.9|13667.2|13665.4|13668.2|13666.6|13651.6|13650.4|757
1678421400000|2023-03-10 04:10:00|13667.3|13665.5|13675.2|13673.4|13675.2|13673.6|13667.3|13665.4|958
1678421700000|2023-03-10 04:15:00|13675.3|13673.5|13671.5|13669.7|13680.4|13679.4|13670.6|13668.9|678
1678422000000|2023-03-10 04:20:00|13671.6|13669.9|13671.4|13669.8|13671.7|13670.1|13665.3|13663.7|748
1678422300000|2023-03-10 04:25:00|13672.2|13670.6|13666.1|13665.1|13672.8|13671.2|13661.9|13660.5|621
1678422600000|2023-03-10 04:30:00|13665.9|13664.9|13672.4|13670.8|13672.5|13670.8|13661.2|13660.2|769
1678422900000|2023-03-10 04:35:00|13672.7|13671.2|13665.6|13664.1|13673.6|13671.8|13665.3|13663.6|633
1678423200000|2023-03-10 04:40:00|13665.3|13664|13663.2|13661.6|13666.8|13665.5|13662.2|13660.8|495
1678423500000|2023-03-10 04:45:00|13663.3|13661.7|13663.4|13661.7|13669|13667.5|13662.3|13661|570
1678423800000|2023-03-10 04:50:00|13663.6|13661.9|13658.4|13656.9|13664.8|13663.8|13657|13655.7|648
1678424100000|2023-03-10 04:55:00|13656.8|13656.8|13658.3|13657.3|13658.8|13657.6|13652.9|13651.6|663
1678424400000|2023-03-10 05:00:00|13658.4|13657.4|13658.5|13656.8|13660.3|13658.9|13652.3|13651.2|598
1678424700000|2023-03-10 05:05:00|13658.4|13656.9|13661.6|13660.1|13663|13662|13657.1|13655.8|487
1678425000000|2023-03-10 05:10:00|13662|13660.4|13663|13661.4|13664.4|13663.4|13660.3|13659.3|348
1678425300000|2023-03-10 05:15:00|13662.9|13661.5|13663.1|13661.5|13667|13665.5|13662.3|13661|522
1678425600000|2023-03-10 05:20:00|13663.2|13661.4|13667|13665.4|13667.2|13665.9|13661.7|13660.1|577
1678425900000|2023-03-10 05:25:00|13667.1|13665.5|13667.2|13665.6|13668.4|13666.9|13663.3|13661.5|641
1678426200000|2023-03-10 05:30:00|13666.8|13665.5|13669.6|13668.1|13671.8|13670.8|13666.5|13664.9|809
1678426500000|2023-03-10 05:35:00|13669.4|13668.4|13667.4|13665.8|13670.6|13669.5|13665.8|13664.8|550
1678426800000|2023-03-10 05:40:00|13667.3|13665.7|13664.5|13663.5|13668.6|13667.4|13664.5|13662.9|480
1678427100000|2023-03-10 05:45:00|13664.7|13663.7|13670.9|13669.9|13671.1|13670.1|13663.7|13662.3|477
1678427400000|2023-03-10 05:50:00|13671.1|13670.1|13669.3|13668.3|13673.1|13672.1|13667.4|13666.4|477
1678427700000|2023-03-10 05:55:00|13669.6|13668.1|13664.7|13663.7|13669.9|13668.8|13664.7|13663.7|444
1678428000000|2023-03-10 06:00:00|13664.8|13663.8|13663.1|13662.1|13666|13664.7|13659.5|13658.5|442
1678428300000|2023-03-10 06:05:00|13663|13662|13661.2|13660.2|13663.8|13662.8|13659.3|13658.3|299
1678428600000|2023-03-10 06:10:00|13661.1|13660.1|13667.6|13666.6|13668.7|13667.5|13661.1|13660.1|357
1678428900000|2023-03-10 06:15:00|13668.1|13667.1|13668.8|13667.8|13670.6|13669.4|13664|13662.5|489
1678429200000|2023-03-10 06:20:00|13668.7|13667.7|13674.5|13673.5|13675.7|13674.4|13666.8|13665.8|581
1678429500000|2023-03-10 06:25:00|13674.8|13673.3|13675.7|13674.7|13678.1|13677.1|13673.2|13672.2|409
1678429800000|2023-03-10 06:30:00|13675.6|13674.6|13669.1|13667.5|13675.8|13674.8|13665.9|13664.6|576
1678430100000|2023-03-10 06:35:00|13669|13667.7|13682.5|13681|13683.4|13682.3|13668.7|13667.4|749
1678430400000|2023-03-10 06:40:00|13682.4|13680.9|13682.9|13681.4|13686.9|13685.3|13679.6|13678.2|629
1678430700000|2023-03-10 06:45:00|13682.2|13680.7|13679|13678|13682.2|13680.7|13674.2|13672.3|839
1678431000000|2023-03-10 06:50:00|13679.1|13678.1|13672.5|13671.5|13682|13681|13672|13670.9|677
1678431300000|2023-03-10 06:55:00|13672.4|13671.4|13676.5|13674.6|13676.5|13674.7|13669.3|13668|767
1678431600000|2023-03-10 07:00:00|13676.1|13673.9|13666.3|13664.4|13678.3|13677.1|13663.8|13662|1367
1678431900000|2023-03-10 07:05:00|13666|13664.5|13659.9|13658.1|13668.2|13667.1|13652|13650.7|1409
1678432200000|2023-03-10 07:10:00|13659.7|13657.9|13652.7|13651.1|13662|13660.6|13647.6|13645.8|1218
1678432500000|2023-03-10 07:15:00|13652.8|13650.9|13655.9|13654.9|13662.4|13660.9|13652.2|13650.9|1166
1678432800000|2023-03-10 07:20:00|13656.1|13655.1|13657.2|13655.7|13664.3|13662.9|13652.4|13651|1268
1678433100000|2023-03-10 07:25:00|13657|13656|13651.6|13650.1|13659.4|13657.8|13650|13648.8|924
1678433400000|2023-03-10 07:30:00|13651.9|13650.3|13633.3|13631.8|13659.2|13657.6|13631.2|13630.2|1419
1678433700000|2023-03-10 07:35:00|13633|13632|13642.9|13641.4|13643.3|13641.9|13632.9|13631.6|949
1678434000000|2023-03-10 07:40:00|13643|13641.7|13641.5|13639.9|13646.1|13644.9|13632.7|13631.7|1054
1678434300000|2023-03-10 07:45:00|13641.1|13640.1|13638.2|13637.2|13642.3|13641.2|13634.7|13633.5|755
1678434600000|2023-03-10 07:50:00|13638|13637|13644.6|13643.6|13646.7|13645.7|13636.6|13635.6|788
1678434900000|2023-03-10 07:55:00|13644.7|13643.7|13642|13641|13649.4|13648.4|13641.4|13640.5|650
1678435200000|2023-03-10 08:00:00|13642.1|13641.1|13636.3|13635.3|13642.1|13641.1|13622|13621|1022
1678435500000|2023-03-10 08:05:00|13636.1|13635.1|13627.2|13626.2|13637.4|13636.4|13627.2|13626.2|797
1678435800000|2023-03-10 08:10:00|13626.6|13625.6|13613.8|13612.8|13626.6|13625.6|13611.9|13610.9|911
1678436100000|2023-03-10 08:15:00|13613.6|13612.6|13626.8|13625.8|13630.1|13629.1|13609.7|13608.7|924
1678436400000|2023-03-10 08:20:00|13626.9|13625.9|13636.8|13635.8|13638.2|13637.2|13622.3|13621.1|977
1678436700000|2023-03-10 08:25:00|13637.1|13636.1|13641.8|13640.8|13642.1|13641.1|13632.7|13631.6|786
1678437000000|2023-03-10 08:30:00|13641.7|13640.7|13635.4|13634.4|13644.2|13643.2|13635|13634|798
1678437300000|2023-03-10 08:35:00|13635.2|13634.2|13639|13638|13642.6|13641.6|13635.2|13634.2|611
1678437600000|2023-03-10 08:40:00|13638.9|13637.9|13636.8|13635.8|13645.9|13645.2|13635.9|13634.9|696
1678437900000|2023-03-10 08:45:00|13636.9|13635.9|13642.2|13641.2|13642.6|13641.5|13633.1|13632.1|733
1678438200000|2023-03-10 08:50:00|13642.3|13640.7|13648|13647|13650.6|13649.6|13641.5|13640.5|688
1678438500000|2023-03-10 08:55:00|13648.1|13647.1|13662.8|13661.8|13665.2|13664.5|13648.1|13647.1|643
1678438800000|2023-03-10 09:00:00|13663|13662|13668.7|13667.7|13671.9|13670.9|13661.4|13660.4|639
1678439100000|2023-03-10 09:05:00|13669.5|13668.5|13667.9|13666.4|13676.4|13675.3|13666.3|13664.7|877
1678439400000|2023-03-10 09:10:00|13668.1|13666.5|13664.9|13663.9|13668.6|13667.6|13661.6|13660.6|653
1678439700000|2023-03-10 09:15:00|13665.1|13664.1|13669.5|13668.5|13673.7|13672.7|13664.6|13663.6|535
1678440000000|2023-03-10 09:20:00|13669.6|13668.6|13676.3|13675.3|13678.3|13677.3|13664.2|13662.6|629
1678440300000|2023-03-10 09:25:00|13676.2|13675.2|13673.9|13672.9|13676.6|13675.6|13669.2|13667.8|752
1678440600000|2023-03-10 09:30:00|13673.8|13672.8|13669.2|13667.5|13677.3|13676.3|13668.3|13667|657
1678440900000|2023-03-10 09:35:00|13669.1|13667.6|13679|13678|13679|13678|13666.6|13665.6|495
1678441200000|2023-03-10 09:40:00|13680|13679|13675.5|13674.5|13680.8|13679.6|13674.3|13673.3|707
1678441500000|2023-03-10 09:45:00|13676|13674.4|13672.6|13671.6|13676.1|13674.7|13668.1|13666.9|472
1678441800000|2023-03-10 09:50:00|13672.7|13671.7|13677.9|13676.3|13680.3|13679.3|13668.7|13667.7|659
1678442100000|2023-03-10 09:55:00|13677.8|13676.4|13678.8|13677.8|13681|13680|13676.5|13675.4|855
1678442400000|2023-03-10 10:00:00|13679|13678|13687.1|13686.1|13687.1|13686.1|13671.9|13670.9|686
1678442700000|2023-03-10 10:05:00|13687.4|13686.4|13691.8|13690.8|13695.8|13694.7|13687.4|13686.4|733
1678443000000|2023-03-10 10:10:00|13691.7|13690.7|13696.6|13695.6|13697.2|13696.2|13686.5|13685.2|871
1678443300000|2023-03-10 10:15:00|13696.7|13695.7|13687.3|13686.3|13699.8|13698.8|13685.8|13684.8|608
1678443600000|2023-03-10 10:20:00|13687.5|13686|13685.8|13684.8|13691.6|13690.4|13685.2|13684.2|555
1678443900000|2023-03-10 10:25:00|13685.4|13684.4|13683.9|13682.9|13688|13687|13682.5|13681.5|444
1678444200000|2023-03-10 10:30:00|13684|13683|13683.2|13682.2|13690.1|13689.1|13680.9|13679.9|450
1678444500000|2023-03-10 10:35:00|13683.1|13682.1|13688.9|13687.9|13692.3|13691.3|13681.7|13680.7|382
1678444800000|2023-03-10 10:40:00|13688.8|13687.8|13694.7|13693.2|13695.4|13693.8|13684.1|13683.1|456
1678445100000|2023-03-10 10:45:00|13694.4|13693.4|13692.6|13691.6|13696.3|13694.7|13688.6|13687.6|471
1678445400000|2023-03-10 10:50:00|13692.9|13691.9|13694|13693|13695.9|13694.9|13689.7|13688.7|509
1678445700000|2023-03-10 10:55:00|13693.8|13692.8|13698.7|13697.7|13699.9|13699.2|13693.8|13692.5|533
1678446000000|2023-03-10 11:00:00|13699.1|13698.1|13693.2|13692.2|13699.3|13698.3|13693|13692|546
1678446300000|2023-03-10 11:05:00|13692.9|13691.9|13690.4|13689.4|13693.3|13692.3|13687.7|13686.7|336
1678446600000|2023-03-10 11:10:00|13690.3|13689.3|13683.1|13682.4|13690.5|13689.5|13682|13681|315
1678446900000|2023-03-10 11:15:00|13683.2|13682.5|13681.8|13680.8|13686.2|13685.2|13680.3|13679.4|343
1678447200000|2023-03-10 11:20:00|13682.7|13682|13684|13683|13685.2|13684.4|13680|13679|495
1678447500000|2023-03-10 11:25:00|13684.1|13683.1|13682|13681|13687.4|13686.4|13682|13681|390
1678447800000|2023-03-10 11:30:00|13681.7|13680.7|13684.2|13683.2|13685.1|13684.1|13678.6|13677.6|422
1678448100000|2023-03-10 11:35:00|13683.7|13682.7|13684.2|13683.2|13685.7|13684.7|13679.7|13678.7|376
1678448400000|2023-03-10 11:40:00|13684.3|13683.3|13684|13683|13685.1|13684.1|13679.8|13678.8|406
1678448700000|2023-03-10 11:45:00|13684.1|13683.1|13681.2|13680.2|13685.5|13684.5|13679.9|13678.9|395
1678449000000|2023-03-10 11:50:00|13681|13680|13678.1|13677.1|13681.6|13680.6|13676.7|13675.7|418
1678449300000|2023-03-10 11:55:00|13677.9|13676.9|13676.9|13675.9|13681.2|13680.5|13675.1|13674.1|368
1678449600000|2023-03-10 12:00:00|13677|13676|13682.9|13681.9|13686.2|13685.2|13673.7|13673|419
1678449900000|2023-03-10 12:05:00|13683|13682|13681.8|13680.8|13683.6|13682.6|13676.6|13675.7|352
1678450200000|2023-03-10 12:10:00|13681.9|13680.9|13683.9|13683.2|13688|13687.3|13681.4|13680.4|420
1678450500000|2023-03-10 12:15:00|13684|13683.3|13683.7|13682.7|13684.7|13683.7|13679|13678|371
1678450800000|2023-03-10 12:20:00|13683.8|13682.8|13679.5|13678.5|13688.1|13687.1|13677.8|13676.8|416
1678451100000|2023-03-10 12:25:00|13679.1|13678.1|13676.6|13675.6|13680|13679|13675.4|13674.4|547
1678451400000|2023-03-10 12:30:00|13676.5|13675.5|13673.4|13672.4|13678.8|13677.8|13672.2|13671.3|371
1678451700000|2023-03-10 12:35:00|13673.3|13672.3|13663|13662|13673.3|13672.3|13662.1|13661.1|616
1678452000000|2023-03-10 12:40:00|13662.9|13661.9|13663.6|13662.9|13667.1|13666.1|13662.2|13661.3|458
1678452300000|2023-03-10 12:45:00|13663.7|13663|13664.1|13663.1|13665.7|13664.7|13662|13661|450
1678452600000|2023-03-10 12:50:00|13664.6|13663.6|13666.2|13665.2|13669.2|13668.2|13663|13662|472
1678452900000|2023-03-10 12:55:00|13666|13665|13670.7|13669.7|13670.9|13670.2|13660.5|13659.5|497
1678453200000|2023-03-10 13:00:00|13671.1|13670.1|13678.7|13677.7|13681.1|13680.1|13669.9|13668.9|823
1678453500000|2023-03-10 13:05:00|13678.9|13677.9|13672.1|13671.1|13681.6|13680.6|13669.7|13668.7|811
1678453800000|2023-03-10 13:10:00|13672.3|13671.3|13668.9|13667.9|13674|13673|13668.1|13667.1|697
1678454100000|2023-03-10 13:15:00|13669|13668|13668|13667|13673.2|13672.2|13667.5|13666.5|608
1678454400000|2023-03-10 13:20:00|13667.8|13666.8|13669.6|13668.6|13676.1|13675.1|13665.7|13664.7|974
1678454700000|2023-03-10 13:25:00|13669.7|13668.7|13671.9|13665.9|13679.3|13676|13665.4|13664.4|1051
1678455000000|2023-03-10 13:30:00|13672.2|13666.2|13603.4|13600.7|13675.4|13669.4|13588.5|13585.1|2480
1678455300000|2023-03-10 13:35:00|13603.5|13600.9|13608.4|13606.6|13610|13608.4|13585.9|13584.1|2432
1678455600000|2023-03-10 13:40:00|13608|13606.3|13600.6|13598.8|13614.1|13611.1|13589.2|13586.9|2139
1678455900000|2023-03-10 13:45:00|13601|13599|13612.8|13611.2|13615.3|13613.7|13596.5|13595|1916
1678456200000|2023-03-10 13:50:00|13612.7|13611.1|13612.7|13611.3|13619.1|13617.2|13606.4|13604.9|1709
1678456500000|2023-03-10 13:55:00|13612.6|13611.2|13627.2|13625.8|13635.9|13634.5|13609|13607.4|1740
1678456800000|2023-03-10 14:00:00|13627.3|13625.9|13615.7|13614.3|13637.3|13636|13614.4|13613|2003
1678457100000|2023-03-10 14:05:00|13616|13614.6|13604.2|13602.8|13619.9|13618.5|13604.1|13602.7|1993
1678457400000|2023-03-10 14:10:00|13604.1|13602.7|13602.3|13600.7|13606.6|13605|13589.9|13588.6|1882
1678457700000|2023-03-10 14:15:00|13602.2|13600.8|13587.1|13585.9|13607.5|13606.2|13585.7|13584.3|1598
1678458000000|2023-03-10 14:20:00|13587.3|13586.2|13563|13561.6|13595.7|13594.4|13558.2|13557|1792
1678458300000|2023-03-10 14:25:00|13563.6|13561.9|13542.2|13540.9|13566|13564.5|13540.1|13538.5|1835
1678458600000|2023-03-10 14:30:00|13542.1|13540.8|13525.5|13524.2|13546.5|13544.9|13519.5|13517.9|2157
1678458900000|2023-03-10 14:35:00|13525|13523.6|13497.4|13495.6|13526.7|13525|13491.7|13490.2|2173
1678459200000|2023-03-10 14:40:00|13497.7|13496|13482.2|13480.7|13499.6|13497.7|13477|13475.5|2073
1678459500000|2023-03-10 14:45:00|13481.5|13480.3|13488.9|13487.5|13506.8|13505.4|13480.3|13478.9|1824
1678459800000|2023-03-10 14:50:00|13488.8|13487.4|13482.4|13480.8|13498.9|13497.4|13480.5|13479.1|1790
1678460100000|2023-03-10 14:55:00|13482.5|13480.7|13484.2|13482.7|13490.5|13488.9|13477|13475.5|1774
1678460400000|2023-03-10 15:00:00|13484.1|13482.8|13450.8|13449.2|13486.6|13485|13446.2|13444.8|1970
1678460700000|2023-03-10 15:05:00|13450.7|13449.3|13460.5|13458.9|13464.1|13462.3|13435.2|13433.4|2030
1678461000000|2023-03-10 15:10:00|13461.3|13459.8|13464|13462.3|13468.1|13466.5|13446.2|13444.6|1960
1678461300000|2023-03-10 15:15:00|13464.4|13462.8|13466.1|13464.3|13475.4|13473|13461.2|13459.8|1590
1678461600000|2023-03-10 15:20:00|13466.4|13464.8|13442.2|13440.8|13467.2|13465.3|13439.7|13438|1693
1678461900000|2023-03-10 15:25:00|13442.1|13440.7|13442|13440.3|13450.7|13449.2|13437.6|13436.2|1579
1678462200000|2023-03-10 15:30:00|13441.5|13440.2|13441.1|13439.7|13445|13443.5|13430.5|13429|1769
1678462500000|2023-03-10 15:35:00|13441|13439.6|13433.8|13432.1|13446.5|13445|13428.8|13427.2|1625
1678462800000|2023-03-10 15:40:00|13433.7|13432.2|13418.1|13416.8|13434.2|13432.8|13417.1|13416|1554
1678463100000|2023-03-10 15:45:00|13418.2|13416.9|13428.4|13426.9|13434.5|13433.1|13412.4|13410.7|1515
1678463400000|2023-03-10 15:50:00|13428.2|13426.8|13435.8|13434.4|13450.5|13448.9|13426|13424.6|1595
1678463700000|2023-03-10 15:55:00|13435.6|13434.3|13430.1|13429.1|13436.9|13435.7|13427.7|13426.5|1248
1678464000000|2023-03-10 16:00:00|13430.5|13429.5|13451.4|13449.9|13452|13450.2|13429.4|13428.4|1363
1678464300000|2023-03-10 16:05:00|13451.6|13450.3|13462.4|13461.1|13465.1|13463.7|13451.6|13450.2|1312
1678464600000|2023-03-10 16:10:00|13462.3|13461|13474.4|13472.9|13475.3|13473.9|13457|13455.6|1323
1678464900000|2023-03-10 16:15:00|13474.8|13473.4|13472.9|13471.6|13477.8|13476.3|13463.4|13462|1236
1678465200000|2023-03-10 16:20:00|13473|13471.7|13490.4|13488.8|13493.8|13492.3|13469.2|13467.6|1304
1678465500000|2023-03-10 16:25:00|13490.7|13488.9|13498.4|13496.4|13505|13503.6|13480.3|13479.2|1436
1678465800000|2023-03-10 16:30:00|13498.7|13496.5|13515.9|13514.2|13517.1|13515.5|13497.2|13495.6|1546
1678466100000|2023-03-10 16:35:00|13515.7|13514.1|13502.8|13501.2|13519.1|13517.5|13500.9|13499.5|1444
1678466400000|2023-03-10 16:40:00|13502.7|13501.1|13493.5|13492|13502.7|13501.1|13487.5|13486|1617
1678466700000|2023-03-10 16:45:00|13493.4|13491.8|13492.5|13491.1|13507.2|13505.7|13489|13487.7|1452
1678467000000|2023-03-10 16:50:00|13492.6|13491.2|13496.6|13495.1|13504.6|13503.3|13492|13490.6|1185
1678467300000|2023-03-10 16:55:00|13497.1|13495.8|13505.5|13504.1|13512.6|13511.1|13497.1|13495.8|1579
1678467600000|2023-03-10 17:00:00|13505.2|13503.7|13492.5|13490.9|13508.5|13507|13491.1|13489.7|1238
1678467900000|2023-03-10 17:05:00|13492.4|13491|13500.9|13499.6|13502.6|13501.1|13490.9|13489.5|983
1678468200000|2023-03-10 17:10:00|13501.1|13499.7|13489.5|13488.2|13504.7|13503.3|13488.2|13486.7|1019
1678468500000|2023-03-10 17:15:00|13489.6|13488.3|13491.2|13489.8|13498.5|13496.9|13486.5|13485.1|818
1678468800000|2023-03-10 17:20:00|13492.2|13490.7|13491.1|13489.6|13495.4|13493.9|13489.7|13488.4|759
1678469100000|2023-03-10 17:25:00|13490.6|13489.3|13490.3|13489|13495|13493.6|13489.8|13488.3|716
1678469400000|2023-03-10 17:30:00|13490.4|13488.9|13490.5|13488.9|13491.7|13490.1|13480.4|13478.7|1097
1678469700000|2023-03-10 17:35:00|13490.1|13489|13497.2|13496.1|13500.3|13498.9|13487.9|13486.3|770
1678470000000|2023-03-10 17:40:00|13497.3|13495.9|13478.3|13476.8|13497.4|13495.9|13478.3|13476.8|857
1678470300000|2023-03-10 17:45:00|13478.2|13476.6|13472.1|13470.7|13481.1|13479.5|13470|13468.5|865
1678470600000|2023-03-10 17:50:00|13472|13470.6|13463.5|13462.2|13472.3|13470.9|13463|13461.5|789
1678470900000|2023-03-10 17:55:00|13463.6|13462.1|13474.7|13473.5|13474.9|13473.7|13461.8|13460.5|840
1678471200000|2023-03-10 18:00:00|13475.1|13473.4|13479.4|13478|13480.4|13479.2|13468.5|13467.1|737
1678471500000|2023-03-10 18:05:00|13479.8|13478.3|13485.7|13484.5|13486.7|13485.4|13478.2|13476.8|836
1678471800000|2023-03-10 18:10:00|13485.8|13484.7|13494.8|13493.5|13495|13493.6|13485.5|13484.5|676
1678472100000|2023-03-10 18:15:00|13494.9|13493.6|13496|13494.5|13498.3|13496.9|13490.4|13489|823
1678472400000|2023-03-10 18:20:00|13495.7|13494.7|13488.5|13486.9|13496.6|13495.3|13488.2|13486.8|639
1678472700000|2023-03-10 18:25:00|13488.4|13487|13487|13485.6|13490.4|13488.9|13484.1|13482.8|883
1678473000000|2023-03-10 18:30:00|13486.9|13485.5|13494.8|13493.2|13496.5|13495.2|13483.8|13482.4|961
1678473300000|2023-03-10 18:35:00|13494.9|13493.3|13487.4|13486.2|13497.4|13495.9|13487.2|13486.1|686
1678473600000|2023-03-10 18:40:00|13487.1|13485.8|13477|13475.6|13487.3|13486|13471.3|13469.7|872
1678473900000|2023-03-10 18:45:00|13477.4|13475.5|13480.6|13479.1|13483.6|13482.2|13477.4|13475.5|682
1678474200000|2023-03-10 18:50:00|13480.9|13479.2|13484.8|13483.5|13485.3|13483.8|13479.5|13478|541
1678474500000|2023-03-10 18:55:00|13484.9|13483.6|13484.7|13483.4|13487.5|13486.1|13482.2|13480.9|590
1678474800000|2023-03-10 19:00:00|13484.5|13483.3|13480.3|13478.9|13484.5|13483.3|13478.2|13476.7|600
1678475100000|2023-03-10 19:05:00|13480.4|13478.8|13469.8|13468.4|13481.3|13479.8|13468.9|13467.5|742
1678475400000|2023-03-10 19:10:00|13469.9|13468.3|13478.8|13477.3|13480.3|13478.9|13468.2|13466.8|785
1678475700000|2023-03-10 19:15:00|13479.2|13477.4|13482|13480.6|13484.3|13482.9|13477.6|13476.2|525
1678476000000|2023-03-10 19:20:00|13481.9|13480.5|13477|13475.7|13483.3|13481.9|13476|13474.7|590
1678476300000|2023-03-10 19:25:00|13477.2|13475.9|13476|13474.6|13477.8|13476.6|13474.1|13472.8|577
1678476600000|2023-03-10 19:30:00|13475.9|13474.7|13479.8|13478.4|13481.6|13480.2|13474.1|13472.8|725
1678476900000|2023-03-10 19:35:00|13479.7|13478.3|13485.5|13484.2|13486.8|13485.2|13477.9|13476.6|604
1678477200000|2023-03-10 19:40:00|13485.6|13484.1|13483.5|13482.1|13489.1|13487.6|13481.8|13480.2|754
1678477500000|2023-03-10 19:45:00|13483.2|13481.8|13476.6|13475.1|13485.5|13484.2|13474.7|13473.3|880
1678477800000|2023-03-10 19:50:00|13476.8|13475.3|13479.9|13478.5|13482.7|13481.3|13476.8|13475.3|785
1678478100000|2023-03-10 19:55:00|13479.7|13478.6|13478.9|13477.5|13484.3|13482.9|13478|13476.6|1010
1678478400000|2023-03-10 20:00:00|13478.8|13477.4|13484.6|13483.2|13485.5|13484.1|13477.9|13476.4|802
1678478700000|2023-03-10 20:05:00|13484.5|13483|13475.8|13473.9|13485.7|13484.2|13475.8|13473.9|671
1678479000000|2023-03-10 20:10:00|13476.1|13474.1|13477.5|13475.6|13480.1|13478.2|13475.5|13473.6|832
1678479300000|2023-03-10 20:15:00|13477.8|13475.7|13482|13480.3|13482.3|13480.6|13477.6|13475.7|750
1678479600000|2023-03-10 20:20:00|13481.9|13480.5|13480.7|13479|13485.4|13483.8|13480.3|13478.6|568
1678479900000|2023-03-10 20:25:00|13480.8|13478.9|13482.3|13480.8|13484|13482.6|13479|13477.3|667
1678480200000|2023-03-10 20:30:00|13482.4|13480.7|13480.7|13479.4|13485.2|13483.7|13480.1|13478.6|513
1678480500000|2023-03-10 20:35:00|13480.8|13479.5|13479.6|13478.1|13482.5|13481|13478.8|13477.2|459
1678480800000|2023-03-10 20:40:00|13479.5|13478|13479.3|13477.9|13479.6|13478.1|13474.8|13473.4|597
1678481100000|2023-03-10 20:45:00|13479.4|13478.1|13483.5|13482.2|13483.7|13482.3|13479.3|13478|379
1678481400000|2023-03-10 20:50:00|13483.7|13482.3|13479.9|13478.5|13484.9|13483.6|13479.7|13478.4|600
1678481700000|2023-03-10 20:55:00|13479.8|13478.4|13486.6|13485.3|13486.9|13485.7|13479.7|13478.3|510
1678482000000|2023-03-10 21:00:00|13486.7|13485.1|13492.6|13491.2|13492.8|13491.2|13482.7|13480.8|483
1678482300000|2023-03-10 21:05:00|13492.5|13491.1|13492|13490.2|13494.5|13493.1|13488.5|13486.9|500
1678482600000|2023-03-10 21:10:00|13492.1|13490.3|13493|13491.5|13496.3|13494.8|13491.8|13490.2|270
1678482900000|2023-03-10 21:15:00|13493.1|13491.4|13491.1|13489.9|13495.6|13493.8|13490.9|13489.3|385
1678483200000|2023-03-10 21:20:00|13490.8|13489.6|13491.5|13490|13493.6|13492.4|13490.7|13489.4|189
1678483500000|2023-03-10 21:25:00|13491.6|13490.2|13493.9|13492.2|13495.9|13494.5|13490.6|13489.3|309
1678483800000|2023-03-10 21:30:00|13494|13492.1|13498.1|13497|13498.5|13497|13493.6|13492.1|261
1678484100000|2023-03-10 21:35:00|13498.7|13496.9|13505.7|13504|13506|13504.3|13498.2|13496.1|447
1678484400000|2023-03-10 21:40:00|13505.8|13504.1|13514.5|13512.2|13515.7|13512.8|13505.6|13504|502
1678484700000|2023-03-10 21:45:00|13514.8|13512.1|13510.7|13508|13516.1|13513.4|13510.7|13507.5|500
1678485000000|2023-03-10 21:50:00|13510.8|13507.5|13509.6|13504.9|13512.1|13509.4|13507.3|13503|431
1678485300000|2023-03-10 21:55:00|13509.1|13505.2|13510.1|13504.1|13514.8|13508.8|13505.5|13499.5|388
1678654800000|2023-03-12 21:00:00|13465.8|13453.8|13452|13442.7|13465.8|13455.3|13451.1|13439.1|34
1678655100000|2023-03-12 21:05:00|13451.1|13439.1|13447.7|13440.4|13453|13442.7|13443|13431|58
1678655400000|2023-03-12 21:10:00|13447|13440.6|13446.7|13441.6|13448.8|13442.9|13446.2|13439.7|62
1678655700000|2023-03-12 21:15:00|13447.2|13441.7|13440.3|13430|13448.1|13441.7|13436.1|13427.6|124
1678656000000|2023-03-12 21:20:00|13438|13429.9|13438.7|13432.2|13440.8|13434|13438|13429.4|91
1678656300000|2023-03-12 21:25:00|13438.6|13432.5|13436.7|13429.2|13438.6|13432.9|13434.2|13427.7|92
1678656600000|2023-03-12 21:30:00|13437.2|13429.3|13438.2|13431.4|13439.3|13433|13436.2|13429|53
1678656900000|2023-03-12 21:35:00|13437.9|13432.1|13434.2|13428.1|13437.9|13433|13434.2|13427.2|96
1678657200000|2023-03-12 21:40:00|13433.7|13428.5|13415.5|13406.6|13434.3|13428.5|13414.6|13402.6|148
1678657500000|2023-03-12 21:45:00|13416.2|13407.6|13410.1|13401|13417.3|13408.6|13401.9|13393.5|202
1678657800000|2023-03-12 21:50:00|13410.2|13401.1|13406.4|13399.9|13410.2|13401.3|13404.9|13398.4|101
1678658100000|2023-03-12 21:55:00|13405.9|13399.6|13400|13389.4|13409.8|13399.7|13399.3|13388.6|140
1678658400000|2023-03-12 22:00:00|13395.7|13385.3|13387.9|13378.1|13403.9|13391.9|13387.5|13376.7|616
1678658700000|2023-03-12 22:05:00|13388|13378.5|13371.5|13365.5|13388.8|13379.5|13369.7|13363.7|868
1678659000000|2023-03-12 22:10:00|13372|13366|13361.9|13355.9|13373.8|13367.8|13357.6|13351.6|626
1678659300000|2023-03-12 22:15:00|13361.8|13355.8|13413.9|13407.9|13420.9|13414.9|13361.8|13355.8|937
1678659600000|2023-03-12 22:20:00|13414.1|13408.1|13457.5|13451.5|13470.1|13464.1|13411.4|13405.4|1125
1678659900000|2023-03-12 22:25:00|13457.4|13451.4|13439.4|13433.4|13463.1|13457.1|13436.6|13430.6|962
1678660200000|2023-03-12 22:30:00|13439.3|13433.3|13430.1|13424.1|13446.6|13440.6|13429.8|13423.8|405
1678660500000|2023-03-12 22:35:00|13430|13424|13415.3|13409.4|13430.4|13424.4|13414.5|13408.5|682
1678660800000|2023-03-12 22:40:00|13415.2|13409.5|13453.1|13447.1|13456.5|13450.5|13414.9|13409.5|648
1678661100000|2023-03-12 22:45:00|13452|13446|13438.1|13432.1|13457|13451|13435.1|13429.1|416
1678661400000|2023-03-12 22:50:00|13437.5|13431.5|13449.4|13443.4|13449.6|13443.6|13437.5|13431.5|891
1678661700000|2023-03-12 22:55:00|13449.2|13443.2|13446.5|13440.5|13452.8|13446.8|13435.3|13429.3|760
1678662000000|2023-03-12 23:00:00|13446.6|13440.6|13427|13421|13454.3|13448.3|13415.1|13409.2|985
1678662300000|2023-03-12 23:05:00|13426.9|13420.9|13418.9|13413.8|13428.3|13424.4|13417|13413.3|1077
1678662600000|2023-03-12 23:10:00|13418.6|13413.6|13429|13425|13429.5|13425.7|13417.2|13412.3|1134
1678662900000|2023-03-12 23:15:00|13428.9|13425.3|13442.1|13439.7|13446.5|13443.6|13427.9|13423.9|1135
1678663200000|2023-03-12 23:20:00|13442.3|13439.9|13450.6|13447.9|13452.1|13449.9|13439.3|13436.8|1339
1678663500000|2023-03-12 23:25:00|13450.4|13447.8|13458.6|13455|13480.3|13477.8|13447.4|13445.1|1271
1678663800000|2023-03-12 23:30:00|13459|13455.5|13451|13448.4|13462.9|13459.9|13444.3|13441.7|955
1678664100000|2023-03-12 23:35:00|13451.1|13448.7|13453.7|13451.5|13456.5|13454.2|13442.7|13440.4|788
1678664400000|2023-03-12 23:40:00|13453.6|13451.4|13463.3|13461.4|13463.9|13461.6|13451.6|13449.3|776
1678664700000|2023-03-12 23:45:00|13463.4|13461.6|13462.5|13459.8|13468.9|13466|13453.9|13451.1|1117
1678665000000|2023-03-12 23:50:00|13462.7|13459.7|13470.1|13466.9|13471.8|13469.2|13451.1|13448.8|1070
1678665300000|2023-03-12 23:55:00|13470.3|13467.2|13498.6|13495.2|13507.1|13504|13469.7|13466.5|1906
1678665600000|2023-03-13 00:00:00|13499.1|13496.4|13483.4|13480.3|13499.1|13496.4|13473.3|13470|1745
1678665900000|2023-03-13 00:05:00|13483.2|13479.8|13465.6|13463.1|13483.2|13479.8|13458.8|13456.3|1765
1678666200000|2023-03-13 00:10:00|13465.4|13462.8|13467.2|13465.3|13474.2|13471.9|13459.2|13456.5|1370
1678666500000|2023-03-13 00:15:00|13467.5|13465.6|13457|13455|13475|13473|13454.2|13452.6|1320
1678666800000|2023-03-13 00:20:00|13456.9|13455.1|13441.9|13440|13457.3|13455.4|13435.8|13434|1254
1678667100000|2023-03-13 00:25:00|13442.4|13440.1|13450.1|13447.9|13454.3|13452.4|13439.6|13437.8|1209
1678667400000|2023-03-13 00:30:00|13450.2|13448.1|13444|13441.9|13456.7|13455|13442.6|13440.5|1238
1678667700000|2023-03-13 00:35:00|13444.1|13442|13439.3|13437.6|13448.1|13446.3|13437.7|13436.4|1083
1678668000000|2023-03-13 00:40:00|13439.4|13437.9|13442.3|13440.3|13447.9|13446.1|13431.4|13429.6|1066
1678668300000|2023-03-13 00:45:00|13442.4|13440.5|13450.7|13449|13454.1|13452.4|13441.2|13439.8|1063
1678668600000|2023-03-13 00:50:00|13450.6|13448.7|13430.6|13429.6|13454|13452.7|13426.2|13424.5|1286
1678668900000|2023-03-13 00:55:00|13430.8|13429.3|13439.3|13437.2|13440.6|13438.9|13425.1|13423.5|1136
1678669200000|2023-03-13 01:00:00|13439.4|13436.9|13433.3|13431.4|13442.4|13440.6|13425.4|13423.2|1263
1678669500000|2023-03-13 01:05:00|13433.4|13433.1|13436.2|13434.7|13438.1|13436.4|13427.2|13425.3|953
1678669800000|2023-03-13 01:10:00|13435.9|13434.9|13453.3|13452.3|13457.8|13455.8|13435.8|13434.1|1087
1678670100000|2023-03-13 01:15:00|13453.1|13452.1|13441.7|13439.9|13453.2|13452.1|13436.1|13434.5|983
1678670400000|2023-03-13 01:20:00|13441.3|13439.8|13456.4|13454.7|13460|13458.4|13440.5|13438.7|967
1678670700000|2023-03-13 01:25:00|13456.6|13454.6|13458.2|13456.7|13460.7|13459.6|13454.8|13453.3|845
1678671000000|2023-03-13 01:30:00|13458.6|13457.6|13463.6|13462|13468.9|13467.3|13456.9|13455.4|811
1678671300000|2023-03-13 01:35:00|13463.5|13461.8|13472.5|13470.7|13472.9|13471.1|13463.4|13461.8|1058
1678671600000|2023-03-13 01:40:00|13472.8|13470.8|13465.6|13464.6|13473|13471.1|13464.4|13462.9|772
1678671900000|2023-03-13 01:45:00|13465.7|13464.7|13471.4|13469.9|13474.9|13473.9|13465.6|13464.4|811
1678672200000|2023-03-13 01:50:00|13471.2|13470.2|13481.5|13479.8|13484.4|13482.9|13469.7|13468.1|886
1678672500000|2023-03-13 01:55:00|13481.3|13479.6|13473|13471.4|13483.1|13481.4|13470.8|13469.1|872
1678672800000|2023-03-13 02:00:00|13473.5|13471.9|13468.2|13466.6|13473.7|13472.1|13466.4|13465|976
1678673100000|2023-03-13 02:05:00|13468.1|13466.5|13456.9|13455.3|13468.7|13467.1|13455.6|13454|902
1678673400000|2023-03-13 02:10:00|13457|13455.2|13451.3|13450.3|13460.5|13458.9|13451.2|13450|818
1678673700000|2023-03-13 02:15:00|13451.6|13450.1|13443|13441.3|13451.7|13450.6|13442.6|13440.9|1040
1678674000000|2023-03-13 02:20:00|13443.1|13441.2|13432.8|13431.2|13443.1|13441.3|13431.4|13430|1266
1678674300000|2023-03-13 02:25:00|13432.7|13431|13423.3|13421.6|13433.1|13431.8|13415.2|13413.3|1373
1678674600000|2023-03-13 02:30:00|13423.2|13421.7|13394.9|13393|13423.5|13421.8|13390.5|13388.3|1678
1678674900000|2023-03-13 02:35:00|13395|13392.9|13404.6|13402.5|13411.2|13409|13389.4|13387.5|1649
1678675200000|2023-03-13 02:40:00|13405.1|13402.4|13380.3|13378.4|13408.2|13406.2|13379.1|13377.3|1336
1678675500000|2023-03-13 02:45:00|13380.5|13378.5|13393.5|13391.5|13395.2|13393.1|13380.5|13378.5|1278
1678675800000|2023-03-13 02:50:00|13393.7|13391.7|13386.3|13384.2|13396.2|13394.5|13379.9|13378|1285
1678676100000|2023-03-13 02:55:00|13386.6|13384.3|13385.6|13383.8|13389.6|13387.8|13370.3|13368.5|1423
1678676400000|2023-03-13 03:00:00|13385.8|13383.9|13390.2|13388.2|13396.1|13394.4|13384.2|13382.4|1278
1678676700000|2023-03-13 03:05:00|13389.8|13388.1|13377.8|13376.3|13395.5|13393.7|13377.3|13376.3|1135
1678677000000|2023-03-13 03:10:00|13377.6|13376.6|13384.5|13382.5|13384.5|13382.7|13369.3|13367.6|1305
1678677300000|2023-03-13 03:15:00|13384.8|13383.1|13385|13383.1|13385.2|13383.5|13377|13375.6|880
1678677600000|2023-03-13 03:20:00|13384.9|13383|13394.4|13392.5|13396.1|13394.3|13384.9|13383|1181
1678677900000|2023-03-13 03:25:00|13394.5|13392.4|13399.4|13397.5|13400.7|13399.4|13391.4|13390.1|1005
1678678200000|2023-03-13 03:30:00|13399.5|13397.6|13396.5|13394.8|13405.1|13403.6|13394.9|13393.4|1069
1678678500000|2023-03-13 03:35:00|13396.4|13394.7|13393.4|13391.8|13398.1|13396.4|13387.5|13385.8|943
1678678800000|2023-03-13 03:40:00|13393.5|13392|13390.8|13389.2|13395|13393.8|13388|13386.4|837
1678679100000|2023-03-13 03:45:00|13390.5|13389.3|13402.2|13400.5|13404.3|13403.2|13387.8|13386.2|814
1678679400000|2023-03-13 03:50:00|13402|13400.4|13407.6|13406|13414.4|13413.2|13400.3|13398.7|928
1678679700000|2023-03-13 03:55:00|13407.5|13405.9|13412|13410.5|13412.6|13411.3|13405|13403.4|702
1678680000000|2023-03-13 04:00:00|13411.5|13410.4|13403|13402|13412|13411|13399.6|13398.3|802
1678680300000|2023-03-13 04:05:00|13402.9|13401.9|13411.6|13410.6|13419.9|13418.6|13402.4|13401.4|755
1678680600000|2023-03-13 04:10:00|13410.1|13409.1|13405.1|13403.6|13410.1|13409.1|13402.4|13401.4|437
1678680900000|2023-03-13 04:15:00|13404.9|13403.9|13410.2|13409.2|13412.6|13411.4|13402.7|13401.5|467
1678681200000|2023-03-13 04:20:00|13409.4|13408.4|13404.3|13403.3|13412.4|13411.2|13403.2|13401.8|534
1678681500000|2023-03-13 04:25:00|13404.2|13403.2|13393.8|13392.8|13404.9|13403.3|13390.3|13389.3|615
1678681800000|2023-03-13 04:30:00|13393.9|13392.9|13394|13392.4|13400.9|13399.6|13393.1|13391.5|884
1678682100000|2023-03-13 04:35:00|13394.8|13392.3|13392.1|13390.5|13396.2|13394.9|13390.6|13389.6|735
1678682400000|2023-03-13 04:40:00|13391.8|13390.8|13390.6|13389.6|13393.1|13391.9|13390.4|13389.3|601
1678682700000|2023-03-13 04:45:00|13390.7|13389.7|13402|13400.5|13403.9|13402.6|13388.5|13387.4|651
1678683000000|2023-03-13 04:50:00|13401.7|13400.7|13406.2|13405.2|13407.1|13406|13398|13396.7|505
1678683300000|2023-03-13 04:55:00|13405.9|13404.9|13415.8|13414.8|13415.9|13414.9|13404|13403|502
1678683600000|2023-03-13 05:00:00|13415.9|13414.9|13418.2|13417.2|13419.9|13418.9|13414.3|13413.3|532
1678683900000|2023-03-13 05:05:00|13418.3|13416.8|13409|13408|13418.3|13417.1|13405.9|13404.9|749
1678684200000|2023-03-13 05:10:00|13409.1|13408.1|13403.1|13402.1|13409.9|13408.5|13403.1|13402.1|634
1678684500000|2023-03-13 05:15:00|13403.2|13402.2|13406.3|13405.3|13408.3|13407.3|13400.7|13399.7|516
1678684800000|2023-03-13 05:20:00|13406.5|13405.5|13410.5|13409.5|13411.4|13410.4|13402.2|13401.1|464
1678685100000|2023-03-13 05:25:00|13410.7|13409.2|13416.8|13415.8|13419.2|13418.2|13410.4|13409.2|657
1678685400000|2023-03-13 05:30:00|13416.7|13415.7|13416.3|13414.8|13416.8|13415.8|13411.5|13410.5|436
1678685700000|2023-03-13 05:35:00|13416.1|13415.1|13423.7|13422.7|13423.8|13422.8|13416.1|13415.1|433
1678686000000|2023-03-13 05:40:00|13423.8|13422.8|13431.4|13429.9|13432.6|13431.6|13422.7|13421.7|580
1678686300000|2023-03-13 05:45:00|13431.5|13430|13432.4|13431.4|13432.6|13431.5|13425|13423.5|633
1678686600000|2023-03-13 05:50:00|13432.3|13431.3|13432.7|13431.7|13436.2|13435.2|13430.1|13429.1|396
1678686900000|2023-03-13 05:55:00|13432.5|13431.5|13437.7|13436.7|13442.5|13441.3|13432.5|13431.2|526
1678687200000|2023-03-13 06:00:00|13437.9|13436.4|13425.2|13424.2|13438|13436.7|13424.2|13423.2|639
1678687500000|2023-03-13 06:05:00|13425.4|13423.9|13418.7|13417.7|13429.9|13428.7|13413|13411.8|934
1678687800000|2023-03-13 06:10:00|13418.6|13417.6|13414.2|13413.2|13420.5|13418.8|13412|13411|602
1678688100000|2023-03-13 06:15:00|13414.3|13413.3|13437.2|13435.6|13438.3|13436.5|13411.6|13410.6|981
1678688400000|2023-03-13 06:20:00|13437.5|13435.7|13443.6|13441.9|13445.1|13443.8|13434.1|13432.6|719
1678688700000|2023-03-13 06:25:00|13443.9|13442.1|13439.4|13437.7|13450.6|13449.2|13438.2|13436.9|771
1678689000000|2023-03-13 06:30:00|13439.5|13437.8|13444.9|13443.9|13447.3|13446.3|13436.1|13434.6|831
1678689300000|2023-03-13 06:35:00|13444.3|13443.3|13443.7|13442.2|13446.8|13445.7|13438.2|13436.6|770
1678689600000|2023-03-13 06:40:00|13443.6|13442.1|13442.5|13441.5|13446.5|13445.4|13438.6|13437.6|594
1678689900000|2023-03-13 06:45:00|13442.3|13441.3|13439.2|13437.5|13443.4|13442.2|13432.8|13431.8|760
1678690200000|2023-03-13 06:50:00|13439.5|13438|13444.5|13442.9|13445.9|13444.3|13437.8|13436.6|1051
1678690500000|2023-03-13 06:55:00|13443.7|13442.7|13455|13453.4|13456.6|13455.4|13443.7|13442.3|838
1678690800000|2023-03-13 07:00:00|13455.1|13453.6|13462.8|13461.2|13464.6|13463.8|13448.6|13447.3|1027
1678691100000|2023-03-13 07:05:00|13462.7|13461.7|13458.1|13457.1|13470.1|13469|13456.1|13455.1|1081
1678691400000|2023-03-13 07:10:00|13458.5|13457.5|13458.1|13457.1|13463.2|13461.9|13456|13455|1103
1678691700000|2023-03-13 07:15:00|13458|13457|13453.6|13452.1|13462|13461|13451.8|13450.8|918
1678692000000|2023-03-13 07:20:00|13453.4|13452.4|13447.8|13446.8|13454.9|13453.6|13447.3|13446.3|895
1678692300000|2023-03-13 07:25:00|13447.5|13446.5|13457.1|13456.1|13459.3|13458|13444.4|13443.4|957
1678692600000|2023-03-13 07:30:00|13456.5|13455.5|13446.3|13445.3|13457.9|13456.9|13440.8|13439.8|1285
1678692900000|2023-03-13 07:35:00|13446.2|13445.2|13444.3|13443.3|13455.2|13454.4|13442.3|13441.2|988
1678693200000|2023-03-13 07:40:00|13444.2|13443.2|13442.7|13441.7|13445.5|13444.5|13436.3|13435.1|1058
1678693500000|2023-03-13 07:45:00|13442.9|13441.4|13454.4|13453.4|13454.7|13453.7|13439.2|13437.9|1086
1678693800000|2023-03-13 07:50:00|13454.6|13453.6|13454.4|13453.4|13459.1|13458.1|13452|13450.5|876
1678694100000|2023-03-13 07:55:00|13454.3|13453.3|13451.1|13450.1|13457.5|13456.5|13449.6|13448.4|874
1678694400000|2023-03-13 08:00:00|13450.8|13449.8|13465.2|13464.2|13465.3|13464.3|13447.3|13446.3|1134
1678694700000|2023-03-13 08:05:00|13465.3|13464.3|13462.4|13461.4|13465.7|13464.7|13452|13451|857
1678695000000|2023-03-13 08:10:00|13462.5|13461.5|13449.8|13448.8|13462.5|13461.5|13446.4|13445.4|988
1678695300000|2023-03-13 08:15:00|13449.7|13448.7|13442.6|13441.6|13452.8|13451.6|13441.5|13439.9|1140
1678695600000|2023-03-13 08:20:00|13442.8|13441.8|13432.9|13431.3|13443.6|13442.3|13419.7|13418.7|1528
1678695900000|2023-03-13 08:25:00|13432.4|13431.4|13441.5|13440.5|13447.2|13445.6|13430.7|13429.7|1500
1678696200000|2023-03-13 08:30:00|13442.2|13440.6|13432.8|13431.8|13445.1|13443.8|13426.4|13424.8|1545
1678696500000|2023-03-13 08:35:00|13433.3|13432.3|13407.3|13406.3|13435.2|13434|13406.3|13405.3|1503
1678696800000|2023-03-13 08:40:00|13407|13406|13404.8|13403.8|13421|13419.7|13403.2|13402.2|1305
1678697100000|2023-03-13 08:45:00|13404.1|13403.1|13393.3|13392.3|13409.1|13408|13389|13388|1287
1678697400000|2023-03-13 08:50:00|13393.7|13392.2|13385.7|13384.2|13400.3|13398.7|13382.1|13380.8|1513
1678697700000|2023-03-13 08:55:00|13385.8|13384.3|13381.4|13380.4|13393.3|13391.6|13376.6|13375.4|1150
1678698000000|2023-03-13 09:00:00|13381.3|13380.3|13387.3|13385.6|13393.4|13392.2|13378.9|13377.8|1572
1678698300000|2023-03-13 09:05:00|13387.4|13385.8|13381.8|13380.1|13394|13392.4|13372.7|13371.7|1688
1678698600000|2023-03-13 09:10:00|13381.5|13379.9|13392|13390.4|13396.4|13395.4|13380.7|13379.4|1352
1678698900000|2023-03-13 09:15:00|13391.7|13390.7|13368.5|13366.8|13395.3|13394.3|13368.5|13366.8|1443
1678699200000|2023-03-13 09:20:00|13368.2|13366.7|13353.8|13352.3|13371.5|13370.5|13352.7|13351.7|1537
1678699500000|2023-03-13 09:25:00|13353.5|13352.5|13347.6|13346|13363.2|13361.6|13345.1|13343.2|1711
1678699800000|2023-03-13 09:30:00|13346.9|13345.9|13324.6|13322.9|13349.1|13347.3|13319.8|13318|2077
1678700100000|2023-03-13 09:35:00|13324.8|13322.4|13325.9|13324.4|13333|13331.4|13318.3|13316.8|1969
1678700400000|2023-03-13 09:40:00|13326|13324.5|13307.5|13305.7|13327.2|13325.6|13295.6|13293.9|2188
1678700700000|2023-03-13 09:45:00|13307.6|13305.8|13326.5|13324.6|13329.8|13328.1|13296.1|13294.4|2026
1678701000000|2023-03-13 09:50:00|13326.4|13324.7|13317|13315.5|13329.4|13327.8|13304.1|13302.1|1794
1678701300000|2023-03-13 09:55:00|13316.8|13315.8|13324.5|13322.9|13325.2|13324.1|13303.3|13301.9|1714
1678701600000|2023-03-13 10:00:00|13324.2|13323.2|13352.6|13351.6|13353.9|13352.6|13313.1|13311.5|1903
1678701900000|2023-03-13 10:05:00|13352.8|13351.8|13336.9|13335.1|13356.7|13355.6|13336|13335|1771
1678702200000|2023-03-13 10:10:00|13336.8|13335|13351.7|13350.7|13352.1|13351.1|13330.6|13329.2|1528
1678702500000|2023-03-13 10:15:00|13351.8|13350.8|13344.1|13342.5|13363|13362|13343.4|13341.8|1445
1678702800000|2023-03-13 10:20:00|13344.2|13342.6|13341.4|13339.9|13350.4|13349.4|13339.4|13338.4|1478
1678703100000|2023-03-13 10:25:00|13341.3|13339.8|13358.6|13356.9|13359.2|13358|13336|13334.5|1405
1678703400000|2023-03-13 10:30:00|13358.5|13356.7|13366.3|13364.8|13373.7|13372.1|13351.3|13349.8|1442
1678703700000|2023-03-13 10:35:00|13366.5|13365|13357.6|13356|13368.4|13366.8|13347.9|13346.9|1534
1678704000000|2023-03-13 10:40:00|13357.3|13355.7|13344.2|13343.2|13361|13359.5|13340.5|13339.5|1389
1678704300000|2023-03-13 10:45:00|13344.3|13343.3|13356.9|13355.9|13362.5|13361.5|13342.8|13341.8|1217
1678704600000|2023-03-13 10:50:00|13357.2|13356.2|13364.8|13363.8|13366.5|13365.5|13356.1|13355.1|890
1678704900000|2023-03-13 10:55:00|13364.9|13363.9|13359.5|13358.5|13367|13366|13349.8|13348.8|1118
1678705200000|2023-03-13 11:00:00|13359.6|13358.6|13377.4|13376.4|13381.3|13379.9|13359.5|13358.5|1462
1678705500000|2023-03-13 11:05:00|13377|13376|13362.9|13361.9|13380|13378.6|13355.9|13354.9|1222
1678705800000|2023-03-13 11:10:00|13362.6|13361.6|13369.9|13368.9|13378.6|13377.6|13359.5|13358.2|1346
1678706100000|2023-03-13 11:15:00|13370.4|13368.8|13367.4|13366.4|13371.1|13369.8|13359.6|13358.6|976
1678706400000|2023-03-13 11:20:00|13367.7|13366.7|13351.3|13350.3|13370.1|13369|13346|13345|1226
1678706700000|2023-03-13 11:25:00|13351.1|13350.1|13343.6|13342.6|13351.3|13350.6|13339.7|13338.7|1164
1678707000000|2023-03-13 11:30:00|13343.5|13342.5|13339.9|13338.9|13345.1|13344.1|13327.7|13326.7|1284
1678707300000|2023-03-13 11:35:00|13340|13339|13323|13322|13340|13339|13318.5|13317.5|1141
1678707600000|2023-03-13 11:40:00|13322.9|13321.9|13306.5|13305.5|13328.1|13326.9|13305.1|13304.1|1286
1678707900000|2023-03-13 11:45:00|13306.4|13305.4|13299.6|13298.6|13310.1|13309.1|13288.9|13287.9|1542
1678708200000|2023-03-13 11:50:00|13299.4|13298.4|13304.8|13303.8|13306.1|13304.6|13284.7|13283.4|1528
1678708500000|2023-03-13 11:55:00|13305|13304|13315.7|13314.7|13319.7|13318.7|13305|13304|1331
1678708800000|2023-03-13 12:00:00|13315.8|13314.8|13319.7|13318.7|13325.2|13324.2|13298.4|13297.4|1470
1678709100000|2023-03-13 12:05:00|13319.8|13318.3|13312|13311|13327.8|13326.7|13289.5|13288.2|1927
1678709400000|2023-03-13 12:10:00|13312.5|13311.1|13307.4|13306.4|13327.9|13326.9|13306.7|13305.3|1855
1678709700000|2023-03-13 12:15:00|13307.9|13306|13317.8|13316.8|13325.1|13323.9|13300.1|13298.6|1961
1678710000000|2023-03-13 12:20:00|13318|13316.5|13292.3|13290.8|13318|13316.5|13289.5|13287.8|2020
1678710300000|2023-03-13 12:25:00|13292.2|13291.2|13284.3|13283.3|13305.7|13304.4|13283.8|13282.8|2055
1678710600000|2023-03-13 12:30:00|13284.5|13283.5|13267.7|13266.7|13284.5|13283.5|13248.4|13246.7|2043
1678710900000|2023-03-13 12:35:00|13268|13267|13265.6|13263.9|13278|13276.3|13258.3|13257.1|2037
1678711200000|2023-03-13 12:40:00|13265.7|13264|13261.9|13260.3|13283|13282|13259.7|13258.2|1866
1678711500000|2023-03-13 12:45:00|13261|13260|13231.4|13229.3|13263.3|13262|13230.4|13229.3|1804
1678711800000|2023-03-13 12:50:00|13231|13229.2|13253.7|13252|13255.6|13254.3|13229.2|13227.7|1923
1678712100000|2023-03-13 12:55:00|13253.6|13252.6|13255.2|13253.7|13267.2|13265.5|13244.6|13242.9|2086
1678712400000|2023-03-13 13:00:00|13254.7|13253.6|13280.2|13278.4|13287.6|13285.7|13254.4|13253.1|2234
1678712700000|2023-03-13 13:05:00|13281.3|13278.5|13285.4|13283.6|13288.9|13287.2|13273|13271.2|1888
1678713000000|2023-03-13 13:10:00|13285.2|13283.5|13261.3|13259.5|13291.2|13289.3|13258.8|13257.2|1927
1678713300000|2023-03-13 13:15:00|13261.2|13258.9|13254.2|13252.6|13262.9|13261.3|13244.6|13243|1874
1678713600000|2023-03-13 13:20:00|13254.1|13252.5|13261.8|13259.9|13262.5|13260.6|13242.6|13241|1586
1678713900000|2023-03-13 13:25:00|13262|13260|13271.6|13269.9|13279.4|13277.7|13261.9|13260|1586
1678714200000|2023-03-13 13:30:00|13271.7|13271.2|13265.2|13263.6|13274.9|13273.3|13260.3|13258.7|1736
1678714500000|2023-03-13 13:35:00|13265.4|13263.7|13267.1|13265.4|13272.7|13270.9|13252.6|13251.6|1425
1678714800000|2023-03-13 13:40:00|13267.3|13265.7|13275.3|13274.3|13276.7|13275.5|13262.8|13261.6|1470
1678715100000|2023-03-13 13:45:00|13275.1|13274.1|13297.6|13296.1|13300.4|13298.8|13269.6|13268.5|1648
1678715400000|2023-03-13 13:50:00|13297.9|13296.3|13286.9|13285.4|13299.2|13298.2|13282.2|13281.2|1493
1678715700000|2023-03-13 13:55:00|13286.6|13285.6|13304.6|13303.6|13311.9|13310.9|13285.7|13284.6|1494
1678716000000|2023-03-13 14:00:00|13304.8|13303.8|13280.8|13279.8|13306.8|13305.8|13280.6|13279.6|1530
1678716300000|2023-03-13 14:05:00|13281.6|13280.6|13290.1|13288.5|13293.4|13292.1|13278.1|13277.1|1615
1678716600000|2023-03-13 14:10:00|13290|13288.4|13280.3|13279.3|13298.2|13297.2|13280.1|13279.1|1407
1678716900000|2023-03-13 14:15:00|13280.2|13279.2|13306.1|13305.1|13308.6|13307.6|13278.4|13277.4|1575
1678717200000|2023-03-13 14:20:00|13305.9|13304.9|13314.9|13313.9|13316|13314.7|13297.5|13296.1|1215
1678717500000|2023-03-13 14:25:00|13314.8|13313.8|13316.3|13315.3|13321.3|13320|13310.3|13308.9|1383
1678717800000|2023-03-13 14:30:00|13315.7|13314.7|13300.1|13298.6|13315.8|13314.8|13297.4|13296.2|1404
1678718100000|2023-03-13 14:35:00|13299.8|13298.5|13302.5|13301.5|13304.9|13303.6|13295.3|13293.9|1216
1678718400000|2023-03-13 14:40:00|13301.9|13300.9|13277.1|13276.1|13302.7|13301.7|13275|13274|1215
1678718700000|2023-03-13 14:45:00|13276.9|13275.9|13276|13275|13283|13282|13271.6|13270.9|1244
1678719000000|2023-03-13 14:50:00|13275.8|13274.8|13269.5|13268.5|13275.9|13274.9|13266.6|13265.6|922
1678719300000|2023-03-13 14:55:00|13269.6|13268.6|13279.1|13278.4|13280.8|13280.1|13263.8|13263.1|940
1678719600000|2023-03-13 15:00:00|13279.2|13278.5|13294.3|13293.3|13296.3|13295.3|13279.2|13278.5|938
1678719900000|2023-03-13 15:05:00|13294.2|13293.2|13287.4|13286.4|13294.2|13293.2|13282.8|13281.8|1116
1678720200000|2023-03-13 15:10:00|13287.2|13286.2|13282.1|13281.1|13296.2|13295.2|13282.1|13281.1|1062
1678720500000|2023-03-13 15:15:00|13282|13281|13282.1|13281.1|13293|13291.7|13278.8|13277.8|862
1678720800000|2023-03-13 15:20:00|13282|13281|13278.4|13277.7|13287.1|13286.1|13276.6|13275.6|892
1678721100000|2023-03-13 15:25:00|13278.5|13277.8|13267.3|13266.3|13279|13278.3|13266.5|13265.8|818
1678721400000|2023-03-13 15:30:00|13267|13266.2|13294.4|13293.4|13299.1|13298.1|13264.3|13263.3|1118
1678721700000|2023-03-13 15:35:00|13294.5|13293.5|13309.4|13307.9|13319|13317.5|13294.4|13293.4|1499
1678722000000|2023-03-13 15:40:00|13309.2|13308.2|13314|13312.5|13314.5|13313.5|13304.8|13303.8|1224
1678722300000|2023-03-13 15:45:00|13313.7|13312.7|13321.3|13320.3|13327.3|13326.3|13313.7|13312.5|1510
1678722600000|2023-03-13 15:50:00|13321.4|13320.4|13322.5|13320.9|13327.4|13326.3|13307|13305.7|1505
1678722900000|2023-03-13 15:55:00|13322.7|13321.1|13314.4|13313.4|13331.1|13329.4|13308.7|13307.7|1561
1678723200000|2023-03-13 16:00:00|13314.2|13313.2|13313.4|13311.8|13320|13319|13304.7|13303|1617
1678723500000|2023-03-13 16:05:00|13313.3|13311.7|13317.3|13315.8|13320.3|13318.9|13306|13304.9|1271
1678723800000|2023-03-13 16:10:00|13317.1|13316.1|13334|13333|13335.7|13334.1|13316.2|13315.2|1124
1678724100000|2023-03-13 16:15:00|13334.2|13333.2|13327.6|13326.6|13338.8|13337.6|13323.4|13322.3|1200
1678724400000|2023-03-13 16:20:00|13327.9|13326.4|13338|13336.4|13342.1|13340.6|13325.4|13324|1023
1678724700000|2023-03-13 16:25:00|13338.2|13336.5|13324.6|13323.6|13338.5|13336.8|13324.2|13323.2|928
1678725000000|2023-03-13 16:30:00|13324.5|13323.5|13327.1|13326.1|13329.6|13328.6|13320.1|13319.1|950
1678725300000|2023-03-13 16:35:00|13327.3|13325.8|13320.9|13319.9|13329.9|13328.9|13315.4|13314.4|800
1678725600000|2023-03-13 16:40:00|13321|13320|13325.8|13324.8|13328|13327|13321|13320|779
1678725900000|2023-03-13 16:45:00|13325.6|13324.6|13326.5|13325.5|13327.9|13326.9|13317.9|13316.9|868
1678726200000|2023-03-13 16:50:00|13326.4|13325.4|13312.9|13311.9|13326.8|13325.8|13309.4|13308.4|862
1678726500000|2023-03-13 16:55:00|13312.8|13311.8|13306.2|13305.2|13313.8|13312.8|13305.5|13304.5|742
1678726800000|2023-03-13 17:00:00|13306.3|13305.3|13316.2|13314.6|13318.2|13317.2|13304.3|13303.1|1049
1678727100000|2023-03-13 17:05:00|13315.7|13314.5|13306.6|13305.6|13316.5|13315.2|13305.6|13304.6|1003
1678727400000|2023-03-13 17:10:00|13306.7|13305.7|13308.4|13307.4|13310.2|13309.2|13305.6|13304.6|689
1678727700000|2023-03-13 17:15:00|13308.5|13307.5|13302.3|13301.3|13309|13307.8|13299.6|13298.6|514
1678728000000|2023-03-13 17:20:00|13302.5|13301.5|13307.2|13306.2|13308.4|13307.5|13302.5|13301.5|522
1678728300000|2023-03-13 17:25:00|13307.7|13306.7|13309.9|13308.3|13314.5|13313.8|13306.9|13305.9|636
1678728600000|2023-03-13 17:30:00|13309.8|13308.4|13299.9|13298.9|13313.5|13312.7|13299.2|13298.2|508
1678728900000|2023-03-13 17:35:00|13299.7|13298.7|13304.8|13303.8|13307.4|13306.1|13297.8|13296.9|717
1678729200000|2023-03-13 17:40:00|13304.7|13303.7|13298.4|13297.4|13305.3|13304.3|13298|13297|550
1678729500000|2023-03-13 17:45:00|13298.5|13297.5|13300.3|13299.3|13300.9|13299.9|13295.5|13294.5|503
1678729800000|2023-03-13 17:50:00|13300.5|13299.5|13306.1|13305.1|13307.7|13306.7|13299.2|13298.2|613
1678730100000|2023-03-13 17:55:00|13306.4|13305.4|13318|13317|13319.6|13318.6|13306.4|13305.4|514
1678730400000|2023-03-13 18:00:00|13318.1|13317.1|13312.2|13311.2|13318.1|13317.1|13311.7|13310.7|524
1678730700000|2023-03-13 18:05:00|13312.4|13311.4|13329.6|13328.6|13332.7|13331.7|13311.7|13310.7|660
1678731000000|2023-03-13 18:10:00|13329.7|13328.7|13335.1|13334.1|13339.6|13338.6|13326.9|13325.9|603
1678731300000|2023-03-13 18:15:00|13335|13334|13335.9|13334.9|13337.7|13336.7|13329.8|13328.8|474
1678731600000|2023-03-13 18:20:00|13335.8|13334.8|13328.5|13327.5|13338.8|13337.8|13328|13327|525
1678731900000|2023-03-13 18:25:00|13328.7|13327.7|13335.1|13334.1|13336|13335|13327.3|13326.3|519
1678732200000|2023-03-13 18:30:00|13334.8|13333.8|13329.3|13328.3|13336.9|13335.9|13328.1|13327.1|557
1678732500000|2023-03-13 18:35:00|13329.4|13328.4|13335.7|13334.7|13338|13337|13328.6|13327.1|743
1678732800000|2023-03-13 18:40:00|13335.3|13334.3|13337.5|13336.5|13342.1|13341.1|13327.5|13326.5|940
1678733100000|2023-03-13 18:45:00|13337.7|13336.2|13345.9|13344.9|13346.8|13345.8|13337|13336|728
1678733400000|2023-03-13 18:50:00|13346.6|13345.6|13342.6|13341.6|13349|13348|13339.7|13338.7|574
1678733700000|2023-03-13 18:55:00|13342.7|13341.7|13333|13332|13347.1|13346.1|13332.3|13331.3|784
1678734000000|2023-03-13 19:00:00|13333.2|13332.2|13348.2|13347.2|13348.8|13347.8|13331.2|13330.2|927
1678734300000|2023-03-13 19:05:00|13348.4|13347.4|13355.1|13354.1|13356.6|13355.3|13344.3|13343|870
1678734600000|2023-03-13 19:10:00|13355|13354|13353.4|13352.4|13362.4|13361.4|13351.8|13350.6|1125
1678734900000|2023-03-13 19:15:00|13353.3|13352.3|13356.2|13355.2|13360.4|13359.4|13350.7|13349.7|708
1678735200000|2023-03-13 19:20:00|13356.1|13355.1|13349.3|13348.3|13359.4|13358.4|13348.5|13347.5|682
1678735500000|2023-03-13 19:25:00|13349.2|13348.2|13342.6|13341.6|13349.2|13348.2|13339.1|13338.1|911
1678735800000|2023-03-13 19:30:00|13342.5|13341.5|13343.1|13342.1|13344|13343|13334.7|13333.7|894
1678736100000|2023-03-13 19:35:00|13343.8|13342.8|13344.8|13343.8|13351.8|13350.5|13341.6|13340.6|572
1678736400000|2023-03-13 19:40:00|13344.7|13343.7|13340|13339|13347|13346|13336.9|13335.9|641
1678736700000|2023-03-13 19:45:00|13340.1|13339.1|13337.7|13336.7|13344.9|13343.9|13336.8|13335.8|772
1678737000000|2023-03-13 19:50:00|13338.9|13337.9|13332.7|13331.7|13340.3|13339.3|13331|13330|426
1678737300000|2023-03-13 19:55:00|13332.9|13331.9|13334.9|13333.9|13334.9|13333.9|13329.2|13328.5|348
1678737600000|2023-03-13 20:00:00|13334.8|13333.8|13328.6|13327.6|13336.3|13335.3|13326.3|13325.4|421
1678737900000|2023-03-13 20:05:00|13328.7|13327.7|13338.4|13337.4|13339.5|13338.5|13326.9|13325.9|570
1678738200000|2023-03-13 20:10:00|13338.5|13337.5|13338.1|13337.1|13341.3|13340|13334.5|13333.3|539
1678738500000|2023-03-13 20:15:00|13338.2|13337.2|13339.5|13338.5|13340.2|13339.2|13334.2|13333.2|501
1678738800000|2023-03-13 20:20:00|13339.4|13338.4|13337|13336|13340.3|13339.2|13336.8|13335.8|480
1678739100000|2023-03-13 20:25:00|13335.7|13334.7|13334.3|13332.7|13335.9|13334.7|13327.4|13326.1|586
1678739400000|2023-03-13 20:30:00|13334.2|13332.6|13328.9|13327.9|13334.4|13333|13328.9|13327.9|580
1678739700000|2023-03-13 20:35:00|13328.8|13327.8|13328.2|13326.6|13333.7|13332.4|13327.9|13326.6|451
1678740000000|2023-03-13 20:40:00|13327.6|13326.1|13325.3|13323.8|13328.2|13326.6|13324.8|13323.7|333
1678740300000|2023-03-13 20:45:00|13325.1|13324.1|13323.7|13321.8|13326.6|13324.7|13322.9|13321.2|332
1678740600000|2023-03-13 20:50:00|13323.4|13321.7|13322.9|13321.1|13326.1|13324.2|13322.5|13320.7|395
1678740900000|2023-03-13 20:55:00|13323|13320.9|13322.3|13316.3|13331.8|13325.8|13321.4|13315.4|525
1678741200000|2023-03-13 21:00:00|13321.8|13315.8|13333|13327|13333|13327|13321.3|13315.3|36
1678741500000|2023-03-13 21:05:00|13331.5|13325.5|13332.3|13326.3|13333.6|13327.6|13331.4|13325.4|87
1678741800000|2023-03-13 21:10:00|13331.9|13325.9|13326|13320|13332.2|13326.2|13320.6|13314.6|456
1678742100000|2023-03-13 21:15:00|13326.3|13320.3|13323.1|13317.1|13326.5|13320.5|13323|13317|48
1678742400000|2023-03-13 21:20:00|13323|13317|13325.6|13319.6|13325.6|13319.6|13322.9|13316.9|44
1678742700000|2023-03-13 21:25:00|13325.5|13319.5|13324.6|13318.6|13325.6|13319.6|13324.6|13318.6|6
1678743000000|2023-03-13 21:30:00|13324.3|13318.3|13324.5|13318.5|13324.8|13318.8|13324.1|13318.1|36
1678743300000|2023-03-13 21:35:00|13324.4|13318.4|13324.9|13318.9|13324.9|13318.9|13324.4|13318.4|46
1678743600000|2023-03-13 21:40:00|13325|13319|13325.9|13322|13326.3|13323.2|13324.2|13318.9|55
1678743900000|2023-03-13 21:45:00|13326.1|13322.2|13324.9|13321|13326.1|13323.7|13323.5|13320.8|405
1678744200000|2023-03-13 21:50:00|13325.3|13321.1|13325|13319.1|13325.4|13321.2|13323|13317|1221
1678744500000|2023-03-13 21:55:00|13325.1|13319.2|13321.5|13318.9|13325.2|13319.4|13321.5|13318|708
1678744800000|2023-03-13 22:00:00|13321.8|13319|13323.5|13319.4|13325.2|13322.2|13321.3|13315.3|1136
1678745100000|2023-03-13 22:05:00|13323.3|13319.2|13319.9|13316.8|13323.8|13319.7|13319|13315|1770
1678745400000|2023-03-13 22:10:00|13319.7|13316.7|13321.6|13318.3|13322.5|13319|13319.6|13316.7|1375
1678745700000|2023-03-13 22:15:00|13321.4|13318.2|13322.2|13318.6|13323|13319.1|13321.4|13317|1577
1678746000000|2023-03-13 22:20:00|13322.3|13318.7|13319.5|13315.8|13322.3|13318.8|13318.6|13314.9|1586
1678746300000|2023-03-13 22:25:00|13319.4|13315.7|13318.2|13315.3|13319.6|13316|13317.7|13314.9|1251
1678746600000|2023-03-13 22:30:00|13318.4|13315.4|13316|13313.6|13318.5|13315.6|13313.6|13311|1186
1678746900000|2023-03-13 22:35:00|13315.9|13313.3|13317.9|13316.1|13319.1|13317.1|13314.1|13311.8|1080
1678747200000|2023-03-13 22:40:00|13317.8|13316|13318.4|13316.5|13320.9|13319.1|13314.9|13312.9|417
1678747500000|2023-03-13 22:45:00|13318.7|13316.6|13318.2|13316.4|13322|13320.1|13317|13315.3|379
1678747800000|2023-03-13 22:50:00|13318.6|13316.7|13321.4|13319.5|13322.9|13321|13318.6|13316.7|392
1678748100000|2023-03-13 22:55:00|13320.9|13319.4|13321.7|13319.9|13322.8|13321|13320.7|13318.7|223
1678748400000|2023-03-13 23:00:00|13321.6|13319.8|13324.5|13322.5|13326.4|13324.6|13317|13315|731
1678748700000|2023-03-13 23:05:00|13324.7|13322.9|13328.5|13326.9|13329.5|13327.8|13322.2|13320|395
1678749000000|2023-03-13 23:10:00|13328.6|13326.8|13332.1|13330.5|13334|13332.1|13328.5|13326.7|394
1678749300000|2023-03-13 23:15:00|13332|13330.8|13334.4|13332.7|13334.5|13332.9|13331|13329.6|244
1678749600000|2023-03-13 23:20:00|13334.1|13332.8|13333.4|13331.9|13334.5|13332.8|13331.5|13329.7|379
1678749900000|2023-03-13 23:25:00|13333.5|13332.1|13327.9|13326.2|13333.7|13332.2|13326.3|13324.3|537
1678750200000|2023-03-13 23:30:00|13328.2|13326.1|13325.4|13323.2|13328.8|13326.6|13322.4|13320.3|425
1678750500000|2023-03-13 23:35:00|13325.5|13323.3|13323.7|13321.9|13327.3|13325.2|13322|13319.9|500
1678750800000|2023-03-13 23:40:00|13323.6|13321.8|13320.1|13318.1|13324.7|13322.9|13318.1|13316.3|816
1678751100000|2023-03-13 23:45:00|13320|13318|13317|13314.9|13321.9|13319.8|13316.3|13314.7|576
1678751400000|2023-03-13 23:50:00|13317.1|13315|13314.9|13313|13321.4|13319.1|13313.7|13312.1|511
1678751700000|2023-03-13 23:55:00|13314.8|13312.9|13310|13307.8|13317.2|13315.4|13308.5|13306.4|427
1678665600000|2023-03-13 00:00:00|13499.1|13496.4|13483.4|13480.3|13499.1|13496.4|13473.3|13470|1745
1678665900000|2023-03-13 00:05:00|13483.2|13479.8|13465.6|13463.1|13483.2|13479.8|13458.8|13456.3|1765
1678666200000|2023-03-13 00:10:00|13465.4|13462.8|13467.2|13465.3|13474.2|13471.9|13459.2|13456.5|1370
1678666500000|2023-03-13 00:15:00|13467.5|13465.6|13457|13455|13475|13473|13454.2|13452.6|1320
1678666800000|2023-03-13 00:20:00|13456.9|13455.1|13441.9|13440|13457.3|13455.4|13435.8|13434|1254
1678667100000|2023-03-13 00:25:00|13442.4|13440.1|13450.1|13447.9|13454.3|13452.4|13439.6|13437.8|1209
1678667400000|2023-03-13 00:30:00|13450.2|13448.1|13444|13441.9|13456.7|13455|13442.6|13440.5|1238
1678667700000|2023-03-13 00:35:00|13444.1|13442|13439.3|13437.6|13448.1|13446.3|13437.7|13436.4|1083
1678668000000|2023-03-13 00:40:00|13439.4|13437.9|13442.3|13440.3|13447.9|13446.1|13431.4|13429.6|1066
1678668300000|2023-03-13 00:45:00|13442.4|13440.5|13450.7|13449|13454.1|13452.4|13441.2|13439.8|1063
1678668600000|2023-03-13 00:50:00|13450.6|13448.7|13430.6|13429.6|13454|13452.7|13426.2|13424.5|1286
1678668900000|2023-03-13 00:55:00|13430.8|13429.3|13439.3|13437.2|13440.6|13438.9|13425.1|13423.5|1136
1678669200000|2023-03-13 01:00:00|13439.4|13436.9|13433.3|13431.4|13442.4|13440.6|13425.4|13423.2|1263
1678669500000|2023-03-13 01:05:00|13433.4|13433.1|13436.2|13434.7|13438.1|13436.4|13427.2|13425.3|953
1678669800000|2023-03-13 01:10:00|13435.9|13434.9|13453.3|13452.3|13457.8|13455.8|13435.8|13434.1|1087
1678670100000|2023-03-13 01:15:00|13453.1|13452.1|13441.7|13439.9|13453.2|13452.1|13436.1|13434.5|983
1678670400000|2023-03-13 01:20:00|13441.3|13439.8|13456.4|13454.7|13460|13458.4|13440.5|13438.7|967
1678670700000|2023-03-13 01:25:00|13456.6|13454.6|13458.2|13456.7|13460.7|13459.6|13454.8|13453.3|845
1678671000000|2023-03-13 01:30:00|13458.6|13457.6|13463.6|13462|13468.9|13467.3|13456.9|13455.4|811
1678671300000|2023-03-13 01:35:00|13463.5|13461.8|13472.5|13470.7|13472.9|13471.1|13463.4|13461.8|1058
1678671600000|2023-03-13 01:40:00|13472.8|13470.8|13465.6|13464.6|13473|13471.1|13464.4|13462.9|772
1678671900000|2023-03-13 01:45:00|13465.7|13464.7|13471.4|13469.9|13474.9|13473.9|13465.6|13464.4|811
1678672200000|2023-03-13 01:50:00|13471.2|13470.2|13481.5|13479.8|13484.4|13482.9|13469.7|13468.1|886
1678672500000|2023-03-13 01:55:00|13481.3|13479.6|13473|13471.4|13483.1|13481.4|13470.8|13469.1|872
1678672800000|2023-03-13 02:00:00|13473.5|13471.9|13468.2|13466.6|13473.7|13472.1|13466.4|13465|976
1678673100000|2023-03-13 02:05:00|13468.1|13466.5|13456.9|13455.3|13468.7|13467.1|13455.6|13454|902
1678673400000|2023-03-13 02:10:00|13457|13455.2|13451.3|13450.3|13460.5|13458.9|13451.2|13450|818
1678673700000|2023-03-13 02:15:00|13451.6|13450.1|13443|13441.3|13451.7|13450.6|13442.6|13440.9|1040
1678674000000|2023-03-13 02:20:00|13443.1|13441.2|13432.8|13431.2|13443.1|13441.3|13431.4|13430|1266
1678674300000|2023-03-13 02:25:00|13432.7|13431|13423.3|13421.6|13433.1|13431.8|13415.2|13413.3|1373
1678674600000|2023-03-13 02:30:00|13423.2|13421.7|13394.9|13393|13423.5|13421.8|13390.5|13388.3|1678
1678674900000|2023-03-13 02:35:00|13395|13392.9|13404.6|13402.5|13411.2|13409|13389.4|13387.5|1649
1678675200000|2023-03-13 02:40:00|13405.1|13402.4|13380.3|13378.4|13408.2|13406.2|13379.1|13377.3|1336
1678675500000|2023-03-13 02:45:00|13380.5|13378.5|13393.5|13391.5|13395.2|13393.1|13380.5|13378.5|1278
1678675800000|2023-03-13 02:50:00|13393.7|13391.7|13386.3|13384.2|13396.2|13394.5|13379.9|13378|1285
1678676100000|2023-03-13 02:55:00|13386.6|13384.3|13385.6|13383.8|13389.6|13387.8|13370.3|13368.5|1423
1678676400000|2023-03-13 03:00:00|13385.8|13383.9|13390.2|13388.2|13396.1|13394.4|13384.2|13382.4|1278
1678676700000|2023-03-13 03:05:00|13389.8|13388.1|13377.8|13376.3|13395.5|13393.7|13377.3|13376.3|1135
1678677000000|2023-03-13 03:10:00|13377.6|13376.6|13384.5|13382.5|13384.5|13382.7|13369.3|13367.6|1305
1678677300000|2023-03-13 03:15:00|13384.8|13383.1|13385|13383.1|13385.2|13383.5|13377|13375.6|880
1678677600000|2023-03-13 03:20:00|13384.9|13383|13394.4|13392.5|13396.1|13394.3|13384.9|13383|1181
1678677900000|2023-03-13 03:25:00|13394.5|13392.4|13399.4|13397.5|13400.7|13399.4|13391.4|13390.1|1005
1678678200000|2023-03-13 03:30:00|13399.5|13397.6|13396.5|13394.8|13405.1|13403.6|13394.9|13393.4|1069
1678678500000|2023-03-13 03:35:00|13396.4|13394.7|13393.4|13391.8|13398.1|13396.4|13387.5|13385.8|943
1678678800000|2023-03-13 03:40:00|13393.5|13392|13390.8|13389.2|13395|13393.8|13388|13386.4|837
1678679100000|2023-03-13 03:45:00|13390.5|13389.3|13402.2|13400.5|13404.3|13403.2|13387.8|13386.2|814
1678679400000|2023-03-13 03:50:00|13402|13400.4|13407.6|13406|13414.4|13413.2|13400.3|13398.7|928
1678679700000|2023-03-13 03:55:00|13407.5|13405.9|13412|13410.5|13412.6|13411.3|13405|13403.4|702
1678680000000|2023-03-13 04:00:00|13411.5|13410.4|13403|13402|13412|13411|13399.6|13398.3|802
1678680300000|2023-03-13 04:05:00|13402.9|13401.9|13411.6|13410.6|13419.9|13418.6|13402.4|13401.4|755
1678680600000|2023-03-13 04:10:00|13410.1|13409.1|13405.1|13403.6|13410.1|13409.1|13402.4|13401.4|437
1678680900000|2023-03-13 04:15:00|13404.9|13403.9|13410.2|13409.2|13412.6|13411.4|13402.7|13401.5|467
1678681200000|2023-03-13 04:20:00|13409.4|13408.4|13404.3|13403.3|13412.4|13411.2|13403.2|13401.8|534
1678681500000|2023-03-13 04:25:00|13404.2|13403.2|13393.8|13392.8|13404.9|13403.3|13390.3|13389.3|615
1678681800000|2023-03-13 04:30:00|13393.9|13392.9|13394|13392.4|13400.9|13399.6|13393.1|13391.5|884
1678682100000|2023-03-13 04:35:00|13394.8|13392.3|13392.1|13390.5|13396.2|13394.9|13390.6|13389.6|735
1678682400000|2023-03-13 04:40:00|13391.8|13390.8|13390.6|13389.6|13393.1|13391.9|13390.4|13389.3|601
1678682700000|2023-03-13 04:45:00|13390.7|13389.7|13402|13400.5|13403.9|13402.6|13388.5|13387.4|651
1678683000000|2023-03-13 04:50:00|13401.7|13400.7|13406.2|13405.2|13407.1|13406|13398|13396.7|505
1678683300000|2023-03-13 04:55:00|13405.9|13404.9|13415.8|13414.8|13415.9|13414.9|13404|13403|502
1678683600000|2023-03-13 05:00:00|13415.9|13414.9|13418.2|13417.2|13419.9|13418.9|13414.3|13413.3|532
1678683900000|2023-03-13 05:05:00|13418.3|13416.8|13409|13408|13418.3|13417.1|13405.9|13404.9|749
1678684200000|2023-03-13 05:10:00|13409.1|13408.1|13403.1|13402.1|13409.9|13408.5|13403.1|13402.1|634
1678684500000|2023-03-13 05:15:00|13403.2|13402.2|13406.3|13405.3|13408.3|13407.3|13400.7|13399.7|516
1678684800000|2023-03-13 05:20:00|13406.5|13405.5|13410.5|13409.5|13411.4|13410.4|13402.2|13401.1|464
1678685100000|2023-03-13 05:25:00|13410.7|13409.2|13416.8|13415.8|13419.2|13418.2|13410.4|13409.2|657
1678685400000|2023-03-13 05:30:00|13416.7|13415.7|13416.3|13414.8|13416.8|13415.8|13411.5|13410.5|436
1678685700000|2023-03-13 05:35:00|13416.1|13415.1|13423.7|13422.7|13423.8|13422.8|13416.1|13415.1|433
1678686000000|2023-03-13 05:40:00|13423.8|13422.8|13431.4|13429.9|13432.6|13431.6|13422.7|13421.7|580
1678686300000|2023-03-13 05:45:00|13431.5|13430|13432.4|13431.4|13432.6|13431.5|13425|13423.5|633
1678686600000|2023-03-13 05:50:00|13432.3|13431.3|13432.7|13431.7|13436.2|13435.2|13430.1|13429.1|396
1678686900000|2023-03-13 05:55:00|13432.5|13431.5|13437.7|13436.7|13442.5|13441.3|13432.5|13431.2|526
1678687200000|2023-03-13 06:00:00|13437.9|13436.4|13425.2|13424.2|13438|13436.7|13424.2|13423.2|639
1678687500000|2023-03-13 06:05:00|13425.4|13423.9|13418.7|13417.7|13429.9|13428.7|13413|13411.8|934
1678687800000|2023-03-13 06:10:00|13418.6|13417.6|13414.2|13413.2|13420.5|13418.8|13412|13411|602
1678688100000|2023-03-13 06:15:00|13414.3|13413.3|13437.2|13435.6|13438.3|13436.5|13411.6|13410.6|981
1678688400000|2023-03-13 06:20:00|13437.5|13435.7|13443.6|13441.9|13445.1|13443.8|13434.1|13432.6|719
1678688700000|2023-03-13 06:25:00|13443.9|13442.1|13439.4|13437.7|13450.6|13449.2|13438.2|13436.9|771
1678689000000|2023-03-13 06:30:00|13439.5|13437.8|13444.9|13443.9|13447.3|13446.3|13436.1|13434.6|831
1678689300000|2023-03-13 06:35:00|13444.3|13443.3|13443.7|13442.2|13446.8|13445.7|13438.2|13436.6|770
1678689600000|2023-03-13 06:40:00|13443.6|13442.1|13442.5|13441.5|13446.5|13445.4|13438.6|13437.6|594
1678689900000|2023-03-13 06:45:00|13442.3|13441.3|13439.2|13437.5|13443.4|13442.2|13432.8|13431.8|760
1678690200000|2023-03-13 06:50:00|13439.5|13438|13444.5|13442.9|13445.9|13444.3|13437.8|13436.6|1051
1678690500000|2023-03-13 06:55:00|13443.7|13442.7|13455|13453.4|13456.6|13455.4|13443.7|13442.3|838
1678690800000|2023-03-13 07:00:00|13455.1|13453.6|13462.8|13461.2|13464.6|13463.8|13448.6|13447.3|1027
1678691100000|2023-03-13 07:05:00|13462.7|13461.7|13458.1|13457.1|13470.1|13469|13456.1|13455.1|1081
1678691400000|2023-03-13 07:10:00|13458.5|13457.5|13458.1|13457.1|13463.2|13461.9|13456|13455|1103
1678691700000|2023-03-13 07:15:00|13458|13457|13453.6|13452.1|13462|13461|13451.8|13450.8|918
1678692000000|2023-03-13 07:20:00|13453.4|13452.4|13447.8|13446.8|13454.9|13453.6|13447.3|13446.3|895
1678692300000|2023-03-13 07:25:00|13447.5|13446.5|13457.1|13456.1|13459.3|13458|13444.4|13443.4|957
1678692600000|2023-03-13 07:30:00|13456.5|13455.5|13446.3|13445.3|13457.9|13456.9|13440.8|13439.8|1285
1678692900000|2023-03-13 07:35:00|13446.2|13445.2|13444.3|13443.3|13455.2|13454.4|13442.3|13441.2|988
1678693200000|2023-03-13 07:40:00|13444.2|13443.2|13442.7|13441.7|13445.5|13444.5|13436.3|13435.1|1058
1678693500000|2023-03-13 07:45:00|13442.9|13441.4|13454.4|13453.4|13454.7|13453.7|13439.2|13437.9|1086
1678693800000|2023-03-13 07:50:00|13454.6|13453.6|13454.4|13453.4|13459.1|13458.1|13452|13450.5|876
1678694100000|2023-03-13 07:55:00|13454.3|13453.3|13451.1|13450.1|13457.5|13456.5|13449.6|13448.4|874
1678694400000|2023-03-13 08:00:00|13450.8|13449.8|13465.2|13464.2|13465.3|13464.3|13447.3|13446.3|1134
1678694700000|2023-03-13 08:05:00|13465.3|13464.3|13462.4|13461.4|13465.7|13464.7|13452|13451|857
1678695000000|2023-03-13 08:10:00|13462.5|13461.5|13449.8|13448.8|13462.5|13461.5|13446.4|13445.4|988
1678695300000|2023-03-13 08:15:00|13449.7|13448.7|13442.6|13441.6|13452.8|13451.6|13441.5|13439.9|1140
1678695600000|2023-03-13 08:20:00|13442.8|13441.8|13432.9|13431.3|13443.6|13442.3|13419.7|13418.7|1528
1678695900000|2023-03-13 08:25:00|13432.4|13431.4|13441.5|13440.5|13447.2|13445.6|13430.7|13429.7|1500
1678696200000|2023-03-13 08:30:00|13442.2|13440.6|13432.8|13431.8|13445.1|13443.8|13426.4|13424.8|1545
1678696500000|2023-03-13 08:35:00|13433.3|13432.3|13407.3|13406.3|13435.2|13434|13406.3|13405.3|1503
1678696800000|2023-03-13 08:40:00|13407|13406|13404.8|13403.8|13421|13419.7|13403.2|13402.2|1305
1678697100000|2023-03-13 08:45:00|13404.1|13403.1|13393.3|13392.3|13409.1|13408|13389|13388|1287
1678697400000|2023-03-13 08:50:00|13393.7|13392.2|13385.7|13384.2|13400.3|13398.7|13382.1|13380.8|1513
1678697700000|2023-03-13 08:55:00|13385.8|13384.3|13381.4|13380.4|13393.3|13391.6|13376.6|13375.4|1150
1678698000000|2023-03-13 09:00:00|13381.3|13380.3|13387.3|13385.6|13393.4|13392.2|13378.9|13377.8|1572
1678698300000|2023-03-13 09:05:00|13387.4|13385.8|13381.8|13380.1|13394|13392.4|13372.7|13371.7|1688
1678698600000|2023-03-13 09:10:00|13381.5|13379.9|13392|13390.4|13396.4|13395.4|13380.7|13379.4|1352
1678698900000|2023-03-13 09:15:00|13391.7|13390.7|13368.5|13366.8|13395.3|13394.3|13368.5|13366.8|1443
1678699200000|2023-03-13 09:20:00|13368.2|13366.7|13353.8|13352.3|13371.5|13370.5|13352.7|13351.7|1537
1678699500000|2023-03-13 09:25:00|13353.5|13352.5|13347.6|13346|13363.2|13361.6|13345.1|13343.2|1711
1678699800000|2023-03-13 09:30:00|13346.9|13345.9|13324.6|13322.9|13349.1|13347.3|13319.8|13318|2077
1678700100000|2023-03-13 09:35:00|13324.8|13322.4|13325.9|13324.4|13333|13331.4|13318.3|13316.8|1969
1678700400000|2023-03-13 09:40:00|13326|13324.5|13307.5|13305.7|13327.2|13325.6|13295.6|13293.9|2188
1678700700000|2023-03-13 09:45:00|13307.6|13305.8|13326.5|13324.6|13329.8|13328.1|13296.1|13294.4|2026
1678701000000|2023-03-13 09:50:00|13326.4|13324.7|13317|13315.5|13329.4|13327.8|13304.1|13302.1|1794
1678701300000|2023-03-13 09:55:00|13316.8|13315.8|13324.5|13322.9|13325.2|13324.1|13303.3|13301.9|1714
1678701600000|2023-03-13 10:00:00|13324.2|13323.2|13352.6|13351.6|13353.9|13352.6|13313.1|13311.5|1903
1678701900000|2023-03-13 10:05:00|13352.8|13351.8|13336.9|13335.1|13356.7|13355.6|13336|13335|1771
1678702200000|2023-03-13 10:10:00|13336.8|13335|13351.7|13350.7|13352.1|13351.1|13330.6|13329.2|1528
1678702500000|2023-03-13 10:15:00|13351.8|13350.8|13344.1|13342.5|13363|13362|13343.4|13341.8|1445
1678702800000|2023-03-13 10:20:00|13344.2|13342.6|13341.4|13339.9|13350.4|13349.4|13339.4|13338.4|1478
1678703100000|2023-03-13 10:25:00|13341.3|13339.8|13358.6|13356.9|13359.2|13358|13336|13334.5|1405
1678703400000|2023-03-13 10:30:00|13358.5|13356.7|13366.3|13364.8|13373.7|13372.1|13351.3|13349.8|1442
1678703700000|2023-03-13 10:35:00|13366.5|13365|13357.6|13356|13368.4|13366.8|13347.9|13346.9|1534
1678704000000|2023-03-13 10:40:00|13357.3|13355.7|13344.2|13343.2|13361|13359.5|13340.5|13339.5|1389
1678704300000|2023-03-13 10:45:00|13344.3|13343.3|13356.9|13355.9|13362.5|13361.5|13342.8|13341.8|1217
1678704600000|2023-03-13 10:50:00|13357.2|13356.2|13364.8|13363.8|13366.5|13365.5|13356.1|13355.1|890
1678704900000|2023-03-13 10:55:00|13364.9|13363.9|13359.5|13358.5|13367|13366|13349.8|13348.8|1118
1678705200000|2023-03-13 11:00:00|13359.6|13358.6|13377.4|13376.4|13381.3|13379.9|13359.5|13358.5|1462
1678705500000|2023-03-13 11:05:00|13377|13376|13362.9|13361.9|13380|13378.6|13355.9|13354.9|1222
1678705800000|2023-03-13 11:10:00|13362.6|13361.6|13369.9|13368.9|13378.6|13377.6|13359.5|13358.2|1346
1678706100000|2023-03-13 11:15:00|13370.4|13368.8|13367.4|13366.4|13371.1|13369.8|13359.6|13358.6|976
1678706400000|2023-03-13 11:20:00|13367.7|13366.7|13351.3|13350.3|13370.1|13369|13346|13345|1226
1678706700000|2023-03-13 11:25:00|13351.1|13350.1|13343.6|13342.6|13351.3|13350.6|13339.7|13338.7|1164
1678707000000|2023-03-13 11:30:00|13343.5|13342.5|13339.9|13338.9|13345.1|13344.1|13327.7|13326.7|1284
1678707300000|2023-03-13 11:35:00|13340|13339|13323|13322|13340|13339|13318.5|13317.5|1141
1678707600000|2023-03-13 11:40:00|13322.9|13321.9|13306.5|13305.5|13328.1|13326.9|13305.1|13304.1|1286
1678707900000|2023-03-13 11:45:00|13306.4|13305.4|13299.6|13298.6|13310.1|13309.1|13288.9|13287.9|1542
1678708200000|2023-03-13 11:50:00|13299.4|13298.4|13304.8|13303.8|13306.1|13304.6|13284.7|13283.4|1528
1678708500000|2023-03-13 11:55:00|13305|13304|13315.7|13314.7|13319.7|13318.7|13305|13304|1331
1678708800000|2023-03-13 12:00:00|13315.8|13314.8|13319.7|13318.7|13325.2|13324.2|13298.4|13297.4|1470
1678709100000|2023-03-13 12:05:00|13319.8|13318.3|13312|13311|13327.8|13326.7|13289.5|13288.2|1927
1678709400000|2023-03-13 12:10:00|13312.5|13311.1|13307.4|13306.4|13327.9|13326.9|13306.7|13305.3|1855
1678709700000|2023-03-13 12:15:00|13307.9|13306|13317.8|13316.8|13325.1|13323.9|13300.1|13298.6|1961
1678710000000|2023-03-13 12:20:00|13318|13316.5|13292.3|13290.8|13318|13316.5|13289.5|13287.8|2020
1678710300000|2023-03-13 12:25:00|13292.2|13291.2|13284.3|13283.3|13305.7|13304.4|13283.8|13282.8|2055
1678710600000|2023-03-13 12:30:00|13284.5|13283.5|13267.7|13266.7|13284.5|13283.5|13248.4|13246.7|2043
1678710900000|2023-03-13 12:35:00|13268|13267|13265.6|13263.9|13278|13276.3|13258.3|13257.1|2037
1678711200000|2023-03-13 12:40:00|13265.7|13264|13261.9|13260.3|13283|13282|13259.7|13258.2|1866
1678711500000|2023-03-13 12:45:00|13261|13260|13231.4|13229.3|13263.3|13262|13230.4|13229.3|1804
1678711800000|2023-03-13 12:50:00|13231|13229.2|13253.7|13252|13255.6|13254.3|13229.2|13227.7|1923
1678712100000|2023-03-13 12:55:00|13253.6|13252.6|13255.2|13253.7|13267.2|13265.5|13244.6|13242.9|2086
1678712400000|2023-03-13 13:00:00|13254.7|13253.6|13280.2|13278.4|13287.6|13285.7|13254.4|13253.1|2234
1678712700000|2023-03-13 13:05:00|13281.3|13278.5|13285.4|13283.6|13288.9|13287.2|13273|13271.2|1888
1678713000000|2023-03-13 13:10:00|13285.2|13283.5|13261.3|13259.5|13291.2|13289.3|13258.8|13257.2|1927
1678713300000|2023-03-13 13:15:00|13261.2|13258.9|13254.2|13252.6|13262.9|13261.3|13244.6|13243|1874
1678713600000|2023-03-13 13:20:00|13254.1|13252.5|13261.8|13259.9|13262.5|13260.6|13242.6|13241|1586
1678713900000|2023-03-13 13:25:00|13262|13260|13271.6|13269.9|13279.4|13277.7|13261.9|13260|1586
1678714200000|2023-03-13 13:30:00|13271.7|13271.2|13265.2|13263.6|13274.9|13273.3|13260.3|13258.7|1736
1678714500000|2023-03-13 13:35:00|13265.4|13263.7|13267.1|13265.4|13272.7|13270.9|13252.6|13251.6|1425
1678714800000|2023-03-13 13:40:00|13267.3|13265.7|13275.3|13274.3|13276.7|13275.5|13262.8|13261.6|1470
1678715100000|2023-03-13 13:45:00|13275.1|13274.1|13297.6|13296.1|13300.4|13298.8|13269.6|13268.5|1648
1678715400000|2023-03-13 13:50:00|13297.9|13296.3|13286.9|13285.4|13299.2|13298.2|13282.2|13281.2|1493
1678715700000|2023-03-13 13:55:00|13286.6|13285.6|13304.6|13303.6|13311.9|13310.9|13285.7|13284.6|1494
1678716000000|2023-03-13 14:00:00|13304.8|13303.8|13280.8|13279.8|13306.8|13305.8|13280.6|13279.6|1530
1678716300000|2023-03-13 14:05:00|13281.6|13280.6|13290.1|13288.5|13293.4|13292.1|13278.1|13277.1|1615
1678716600000|2023-03-13 14:10:00|13290|13288.4|13280.3|13279.3|13298.2|13297.2|13280.1|13279.1|1407
1678716900000|2023-03-13 14:15:00|13280.2|13279.2|13306.1|13305.1|13308.6|13307.6|13278.4|13277.4|1575
1678717200000|2023-03-13 14:20:00|13305.9|13304.9|13314.9|13313.9|13316|13314.7|13297.5|13296.1|1215
1678717500000|2023-03-13 14:25:00|13314.8|13313.8|13316.3|13315.3|13321.3|13320|13310.3|13308.9|1383
1678717800000|2023-03-13 14:30:00|13315.7|13314.7|13300.1|13298.6|13315.8|13314.8|13297.4|13296.2|1404
1678718100000|2023-03-13 14:35:00|13299.8|13298.5|13302.5|13301.5|13304.9|13303.6|13295.3|13293.9|1216
1678718400000|2023-03-13 14:40:00|13301.9|13300.9|13277.1|13276.1|13302.7|13301.7|13275|13274|1215
1678718700000|2023-03-13 14:45:00|13276.9|13275.9|13276|13275|13283|13282|13271.6|13270.9|1244
1678719000000|2023-03-13 14:50:00|13275.8|13274.8|13269.5|13268.5|13275.9|13274.9|13266.6|13265.6|922
1678719300000|2023-03-13 14:55:00|13269.6|13268.6|13279.1|13278.4|13280.8|13280.1|13263.8|13263.1|940
1678719600000|2023-03-13 15:00:00|13279.2|13278.5|13294.3|13293.3|13296.3|13295.3|13279.2|13278.5|938
1678719900000|2023-03-13 15:05:00|13294.2|13293.2|13287.4|13286.4|13294.2|13293.2|13282.8|13281.8|1116
1678720200000|2023-03-13 15:10:00|13287.2|13286.2|13282.1|13281.1|13296.2|13295.2|13282.1|13281.1|1062
1678720500000|2023-03-13 15:15:00|13282|13281|13282.1|13281.1|13293|13291.7|13278.8|13277.8|862
1678720800000|2023-03-13 15:20:00|13282|13281|13278.4|13277.7|13287.1|13286.1|13276.6|13275.6|892
1678721100000|2023-03-13 15:25:00|13278.5|13277.8|13267.3|13266.3|13279|13278.3|13266.5|13265.8|818
1678721400000|2023-03-13 15:30:00|13267|13266.2|13294.4|13293.4|13299.1|13298.1|13264.3|13263.3|1118
1678721700000|2023-03-13 15:35:00|13294.5|13293.5|13309.4|13307.9|13319|13317.5|13294.4|13293.4|1499
1678722000000|2023-03-13 15:40:00|13309.2|13308.2|13314|13312.5|13314.5|13313.5|13304.8|13303.8|1224
1678722300000|2023-03-13 15:45:00|13313.7|13312.7|13321.3|13320.3|13327.3|13326.3|13313.7|13312.5|1510
1678722600000|2023-03-13 15:50:00|13321.4|13320.4|13322.5|13320.9|13327.4|13326.3|13307|13305.7|1505
1678722900000|2023-03-13 15:55:00|13322.7|13321.1|13314.4|13313.4|13331.1|13329.4|13308.7|13307.7|1561
1678723200000|2023-03-13 16:00:00|13314.2|13313.2|13313.4|13311.8|13320|13319|13304.7|13303|1617
1678723500000|2023-03-13 16:05:00|13313.3|13311.7|13317.3|13315.8|13320.3|13318.9|13306|13304.9|1271
1678723800000|2023-03-13 16:10:00|13317.1|13316.1|13334|13333|13335.7|13334.1|13316.2|13315.2|1124
1678724100000|2023-03-13 16:15:00|13334.2|13333.2|13327.6|13326.6|13338.8|13337.6|13323.4|13322.3|1200
1678724400000|2023-03-13 16:20:00|13327.9|13326.4|13338|13336.4|13342.1|13340.6|13325.4|13324|1023
1678724700000|2023-03-13 16:25:00|13338.2|13336.5|13324.6|13323.6|13338.5|13336.8|13324.2|13323.2|928
1678725000000|2023-03-13 16:30:00|13324.5|13323.5|13327.1|13326.1|13329.6|13328.6|13320.1|13319.1|950
1678725300000|2023-03-13 16:35:00|13327.3|13325.8|13320.9|13319.9|13329.9|13328.9|13315.4|13314.4|800
1678725600000|2023-03-13 16:40:00|13321|13320|13325.8|13324.8|13328|13327|13321|13320|779
1678725900000|2023-03-13 16:45:00|13325.6|13324.6|13326.5|13325.5|13327.9|13326.9|13317.9|13316.9|868
1678726200000|2023-03-13 16:50:00|13326.4|13325.4|13312.9|13311.9|13326.8|13325.8|13309.4|13308.4|862
1678726500000|2023-03-13 16:55:00|13312.8|13311.8|13306.2|13305.2|13313.8|13312.8|13305.5|13304.5|742
1678726800000|2023-03-13 17:00:00|13306.3|13305.3|13316.2|13314.6|13318.2|13317.2|13304.3|13303.1|1049
1678727100000|2023-03-13 17:05:00|13315.7|13314.5|13306.6|13305.6|13316.5|13315.2|13305.6|13304.6|1003
1678727400000|2023-03-13 17:10:00|13306.7|13305.7|13308.4|13307.4|13310.2|13309.2|13305.6|13304.6|689
1678727700000|2023-03-13 17:15:00|13308.5|13307.5|13302.3|13301.3|13309|13307.8|13299.6|13298.6|514
1678728000000|2023-03-13 17:20:00|13302.5|13301.5|13307.2|13306.2|13308.4|13307.5|13302.5|13301.5|522
1678728300000|2023-03-13 17:25:00|13307.7|13306.7|13309.9|13308.3|13314.5|13313.8|13306.9|13305.9|636
1678728600000|2023-03-13 17:30:00|13309.8|13308.4|13299.9|13298.9|13313.5|13312.7|13299.2|13298.2|508
1678728900000|2023-03-13 17:35:00|13299.7|13298.7|13304.8|13303.8|13307.4|13306.1|13297.8|13296.9|717
1678729200000|2023-03-13 17:40:00|13304.7|13303.7|13298.4|13297.4|13305.3|13304.3|13298|13297|550
1678729500000|2023-03-13 17:45:00|13298.5|13297.5|13300.3|13299.3|13300.9|13299.9|13295.5|13294.5|503
1678729800000|2023-03-13 17:50:00|13300.5|13299.5|13306.1|13305.1|13307.7|13306.7|13299.2|13298.2|613
1678730100000|2023-03-13 17:55:00|13306.4|13305.4|13318|13317|13319.6|13318.6|13306.4|13305.4|514
1678730400000|2023-03-13 18:00:00|13318.1|13317.1|13312.2|13311.2|13318.1|13317.1|13311.7|13310.7|524
1678730700000|2023-03-13 18:05:00|13312.4|13311.4|13329.6|13328.6|13332.7|13331.7|13311.7|13310.7|660
1678731000000|2023-03-13 18:10:00|13329.7|13328.7|13335.1|13334.1|13339.6|13338.6|13326.9|13325.9|603
1678731300000|2023-03-13 18:15:00|13335|13334|13335.9|13334.9|13337.7|13336.7|13329.8|13328.8|474
1678731600000|2023-03-13 18:20:00|13335.8|13334.8|13328.5|13327.5|13338.8|13337.8|13328|13327|525
1678731900000|2023-03-13 18:25:00|13328.7|13327.7|13335.1|13334.1|13336|13335|13327.3|13326.3|519
1678732200000|2023-03-13 18:30:00|13334.8|13333.8|13329.3|13328.3|13336.9|13335.9|13328.1|13327.1|557
1678732500000|2023-03-13 18:35:00|13329.4|13328.4|13335.7|13334.7|13338|13337|13328.6|13327.1|743
1678732800000|2023-03-13 18:40:00|13335.3|13334.3|13337.5|13336.5|13342.1|13341.1|13327.5|13326.5|940
1678733100000|2023-03-13 18:45:00|13337.7|13336.2|13345.9|13344.9|13346.8|13345.8|13337|13336|728
1678733400000|2023-03-13 18:50:00|13346.6|13345.6|13342.6|13341.6|13349|13348|13339.7|13338.7|574
1678733700000|2023-03-13 18:55:00|13342.7|13341.7|13333|13332|13347.1|13346.1|13332.3|13331.3|784
1678734000000|2023-03-13 19:00:00|13333.2|13332.2|13348.2|13347.2|13348.8|13347.8|13331.2|13330.2|927
1678734300000|2023-03-13 19:05:00|13348.4|13347.4|13355.1|13354.1|13356.6|13355.3|13344.3|13343|870
1678734600000|2023-03-13 19:10:00|13355|13354|13353.4|13352.4|13362.4|13361.4|13351.8|13350.6|1125
1678734900000|2023-03-13 19:15:00|13353.3|13352.3|13356.2|13355.2|13360.4|13359.4|13350.7|13349.7|708
1678735200000|2023-03-13 19:20:00|13356.1|13355.1|13349.3|13348.3|13359.4|13358.4|13348.5|13347.5|682
1678735500000|2023-03-13 19:25:00|13349.2|13348.2|13342.6|13341.6|13349.2|13348.2|13339.1|13338.1|911
1678735800000|2023-03-13 19:30:00|13342.5|13341.5|13343.1|13342.1|13344|13343|13334.7|13333.7|894
1678736100000|2023-03-13 19:35:00|13343.8|13342.8|13344.8|13343.8|13351.8|13350.5|13341.6|13340.6|572
1678736400000|2023-03-13 19:40:00|13344.7|13343.7|13340|13339|13347|13346|13336.9|13335.9|641
1678736700000|2023-03-13 19:45:00|13340.1|13339.1|13337.7|13336.7|13344.9|13343.9|13336.8|13335.8|772
1678737000000|2023-03-13 19:50:00|13338.9|13337.9|13332.7|13331.7|13340.3|13339.3|13331|13330|426
1678737300000|2023-03-13 19:55:00|13332.9|13331.9|13334.9|13333.9|13334.9|13333.9|13329.2|13328.5|348
1678737600000|2023-03-13 20:00:00|13334.8|13333.8|13328.6|13327.6|13336.3|13335.3|13326.3|13325.4|421
1678737900000|2023-03-13 20:05:00|13328.7|13327.7|13338.4|13337.4|13339.5|13338.5|13326.9|13325.9|570
1678738200000|2023-03-13 20:10:00|13338.5|13337.5|13338.1|13337.1|13341.3|13340|13334.5|13333.3|539
1678738500000|2023-03-13 20:15:00|13338.2|13337.2|13339.5|13338.5|13340.2|13339.2|13334.2|13333.2|501
1678738800000|2023-03-13 20:20:00|13339.4|13338.4|13337|13336|13340.3|13339.2|13336.8|13335.8|480
1678739100000|2023-03-13 20:25:00|13335.7|13334.7|13334.3|13332.7|13335.9|13334.7|13327.4|13326.1|586
1678739400000|2023-03-13 20:30:00|13334.2|13332.6|13328.9|13327.9|13334.4|13333|13328.9|13327.9|580
1678739700000|2023-03-13 20:35:00|13328.8|13327.8|13328.2|13326.6|13333.7|13332.4|13327.9|13326.6|451
1678740000000|2023-03-13 20:40:00|13327.6|13326.1|13325.3|13323.8|13328.2|13326.6|13324.8|13323.7|333
1678740300000|2023-03-13 20:45:00|13325.1|13324.1|13323.7|13321.8|13326.6|13324.7|13322.9|13321.2|332
1678740600000|2023-03-13 20:50:00|13323.4|13321.7|13322.9|13321.1|13326.1|13324.2|13322.5|13320.7|395
1678740900000|2023-03-13 20:55:00|13323|13320.9|13322.3|13316.3|13331.8|13325.8|13321.4|13315.4|525
1678741200000|2023-03-13 21:00:00|13321.8|13315.8|13333|13327|13333|13327|13321.3|13315.3|36
1678741500000|2023-03-13 21:05:00|13331.5|13325.5|13332.3|13326.3|13333.6|13327.6|13331.4|13325.4|87
1678741800000|2023-03-13 21:10:00|13331.9|13325.9|13326|13320|13332.2|13326.2|13320.6|13314.6|456
1678742100000|2023-03-13 21:15:00|13326.3|13320.3|13323.1|13317.1|13326.5|13320.5|13323|13317|48
1678742400000|2023-03-13 21:20:00|13323|13317|13325.6|13319.6|13325.6|13319.6|13322.9|13316.9|44
1678742700000|2023-03-13 21:25:00|13325.5|13319.5|13324.6|13318.6|13325.6|13319.6|13324.6|13318.6|6
1678743000000|2023-03-13 21:30:00|13324.3|13318.3|13324.5|13318.5|13324.8|13318.8|13324.1|13318.1|36
1678743300000|2023-03-13 21:35:00|13324.4|13318.4|13324.9|13318.9|13324.9|13318.9|13324.4|13318.4|46
1678743600000|2023-03-13 21:40:00|13325|13319|13325.9|13322|13326.3|13323.2|13324.2|13318.9|55
1678743900000|2023-03-13 21:45:00|13326.1|13322.2|13324.9|13321|13326.1|13323.7|13323.5|13320.8|405
1678744200000|2023-03-13 21:50:00|13325.3|13321.1|13325|13319.1|13325.4|13321.2|13323|13317|1221
1678744500000|2023-03-13 21:55:00|13325.1|13319.2|13321.5|13318.9|13325.2|13319.4|13321.5|13318|708
1678744800000|2023-03-13 22:00:00|13321.8|13319|13323.5|13319.4|13325.2|13322.2|13321.3|13315.3|1136
1678745100000|2023-03-13 22:05:00|13323.3|13319.2|13319.9|13316.8|13323.8|13319.7|13319|13315|1770
1678745400000|2023-03-13 22:10:00|13319.7|13316.7|13321.6|13318.3|13322.5|13319|13319.6|13316.7|1375
1678745700000|2023-03-13 22:15:00|13321.4|13318.2|13322.2|13318.6|13323|13319.1|13321.4|13317|1577
1678746000000|2023-03-13 22:20:00|13322.3|13318.7|13319.5|13315.8|13322.3|13318.8|13318.6|13314.9|1586
1678746300000|2023-03-13 22:25:00|13319.4|13315.7|13318.2|13315.3|13319.6|13316|13317.7|13314.9|1251
1678746600000|2023-03-13 22:30:00|13318.4|13315.4|13316|13313.6|13318.5|13315.6|13313.6|13311|1186
1678746900000|2023-03-13 22:35:00|13315.9|13313.3|13317.9|13316.1|13319.1|13317.1|13314.1|13311.8|1080
1678747200000|2023-03-13 22:40:00|13317.8|13316|13318.4|13316.5|13320.9|13319.1|13314.9|13312.9|417
1678747500000|2023-03-13 22:45:00|13318.7|13316.6|13318.2|13316.4|13322|13320.1|13317|13315.3|379
1678747800000|2023-03-13 22:50:00|13318.6|13316.7|13321.4|13319.5|13322.9|13321|13318.6|13316.7|392
1678748100000|2023-03-13 22:55:00|13320.9|13319.4|13321.7|13319.9|13322.8|13321|13320.7|13318.7|223
1678748400000|2023-03-13 23:00:00|13321.6|13319.8|13324.5|13322.5|13326.4|13324.6|13317|13315|731
1678748700000|2023-03-13 23:05:00|13324.7|13322.9|13328.5|13326.9|13329.5|13327.8|13322.2|13320|395
1678749000000|2023-03-13 23:10:00|13328.6|13326.8|13332.1|13330.5|13334|13332.1|13328.5|13326.7|394
1678749300000|2023-03-13 23:15:00|13332|13330.8|13334.4|13332.7|13334.5|13332.9|13331|13329.6|244
1678749600000|2023-03-13 23:20:00|13334.1|13332.8|13333.4|13331.9|13334.5|13332.8|13331.5|13329.7|379
1678749900000|2023-03-13 23:25:00|13333.5|13332.1|13327.9|13326.2|13333.7|13332.2|13326.3|13324.3|537
1678750200000|2023-03-13 23:30:00|13328.2|13326.1|13325.4|13323.2|13328.8|13326.6|13322.4|13320.3|425
1678750500000|2023-03-13 23:35:00|13325.5|13323.3|13323.7|13321.9|13327.3|13325.2|13322|13319.9|500
1678750800000|2023-03-13 23:40:00|13323.6|13321.8|13320.1|13318.1|13324.7|13322.9|13318.1|13316.3|816
1678751100000|2023-03-13 23:45:00|13320|13318|13317|13314.9|13321.9|13319.8|13316.3|13314.7|576
1678751400000|2023-03-13 23:50:00|13317.1|13315|13314.9|13313|13321.4|13319.1|13313.7|13312.1|511
1678751700000|2023-03-13 23:55:00|13314.8|13312.9|13310|13307.8|13317.2|13315.4|13308.5|13306.4|427
1678752000000|2023-03-14 00:00:00|13310.2|13308.2|13315.7|13314.7|13318.3|13317|13307.5|13305.5|795
1678752300000|2023-03-14 00:05:00|13315.8|13314.8|13322.7|13320.8|13331.3|13329.6|13315.8|13314.8|746
1678752600000|2023-03-14 00:10:00|13322.8|13320.9|13330.9|13329.9|13334|13332.2|13322.8|13320.8|775
1678752900000|2023-03-14 00:15:00|13331.5|13329.8|13324.7|13323|13332.9|13331.2|13324.4|13322.8|969
1678753200000|2023-03-14 00:20:00|13324.8|13322.8|13320.8|13319.1|13325.7|13324|13316.6|13315.4|788
1678753500000|2023-03-14 00:25:00|13320.7|13319.9|13321|13319.5|13323.4|13321.5|13315.8|13314.5|766
1678753800000|2023-03-14 00:30:00|13321.2|13319.4|13330.2|13328.5|13330.8|13329.2|13318.6|13316.7|764
1678754100000|2023-03-14 00:35:00|13329.8|13328.2|13332.9|13331.2|13337.2|13335.3|13327.1|13325.9|688
1678754400000|2023-03-14 00:40:00|13332.5|13330.9|13319.5|13318.5|13333|13331.4|13319.4|13317.6|826
1678754700000|2023-03-14 00:45:00|13320.2|13318.6|13310|13308.3|13320.2|13318.6|13306.6|13304.7|1017
1678755000000|2023-03-14 00:50:00|13311|13309.3|13315.9|13314.3|13316.5|13314.7|13303.8|13302|1056
1678755300000|2023-03-14 00:55:00|13316.2|13314.5|13325.3|13323.4|13330.9|13329|13315.9|13314.2|1151
1678755600000|2023-03-14 01:00:00|13325.1|13323.5|13332.7|13330.6|13337.1|13335.1|13325.1|13323.4|1020
1678755900000|2023-03-14 01:05:00|13332.6|13330.7|13328.4|13326.7|13335|13333.2|13324.1|13322.3|1080
1678756200000|2023-03-14 01:10:00|13328.5|13326.6|13343.8|13341.9|13345.1|13343.1|13328.3|13326.6|1008
1678756500000|2023-03-14 01:15:00|13342.8|13342|13346.6|13344.9|13354.4|13352.2|13341.1|13339.3|911
1678756800000|2023-03-14 01:20:00|13346.5|13344.8|13354.4|13352.5|13357.1|13355|13346.4|13344.7|683
1678757100000|2023-03-14 01:25:00|13354.5|13352.6|13363.3|13361.4|13364.7|13363.5|13349.5|13347.3|882
1678757400000|2023-03-14 01:30:00|13363.8|13361.8|13362.2|13360.2|13366.1|13364.6|13360.6|13359.1|787
1678757700000|2023-03-14 01:35:00|13362.3|13360.4|13384.2|13382.4|13384.6|13382.9|13362.1|13360.1|1363
1678758000000|2023-03-14 01:40:00|13384.3|13382.3|13390.2|13388.5|13397.6|13395|13380.9|13378.5|1288
1678758300000|2023-03-14 01:45:00|13390|13388.4|13378.9|13377.9|13390.8|13389.3|13378.1|13376.5|1039
1678758600000|2023-03-14 01:50:00|13379|13378|13376.5|13374.7|13388|13386.6|13373.8|13372.4|835
1678758900000|2023-03-14 01:55:00|13376.3|13374.6|13373.2|13371.7|13380.4|13379.1|13370.4|13368.9|713
1678759200000|2023-03-14 02:00:00|13373.3|13371.6|13368.9|13367.2|13375.7|13374.7|13367.5|13366|842
1678759500000|2023-03-14 02:05:00|13369.4|13367.3|13365.7|13364.2|13370|13368.4|13363.1|13361.8|812
1678759800000|2023-03-14 02:10:00|13365.8|13364.6|13365.3|13363.7|13369.1|13368|13361.4|13360.3|942
1678760100000|2023-03-14 02:15:00|13365.2|13363.6|13371.2|13370.2|13372.4|13371.1|13363.4|13361.8|861
1678760400000|2023-03-14 02:20:00|13371.9|13370.9|13372.5|13371.5|13373.2|13371.9|13368.7|13367.3|535
1678760700000|2023-03-14 02:25:00|13373.7|13372.7|13377.7|13375.8|13381.9|13379.9|13365.3|13364.3|727
1678761000000|2023-03-14 02:30:00|13377.6|13375.9|13366.1|13364.6|13377.8|13375.9|13366.1|13364.6|861
1678761300000|2023-03-14 02:35:00|13366|13364.3|13377.1|13375.5|13377.5|13375.9|13364.8|13363.5|590
1678761600000|2023-03-14 02:40:00|13377|13375.4|13372.6|13371|13379.1|13377.4|13371.5|13369.7|859
1678761900000|2023-03-14 02:45:00|13372.3|13370.9|13373.1|13371.4|13374.1|13372.4|13366.6|13365|772
1678762200000|2023-03-14 02:50:00|13373.3|13372.3|13371.4|13369.8|13375.7|13374|13370.6|13369.3|599
1678762500000|2023-03-14 02:55:00|13371.5|13369.9|13371.3|13369.8|13374.8|13373.2|13364|13362.4|659
1678762800000|2023-03-14 03:00:00|13371.4|13369.7|13369.5|13368|13377.1|13375.8|13369.3|13368|792
1678763100000|2023-03-14 03:05:00|13369.6|13367.9|13370.5|13368.9|13375.1|13373.9|13367.4|13366.4|599
1678763400000|2023-03-14 03:10:00|13370.4|13368.7|13370.5|13369.5|13373.5|13372.2|13367.7|13366|802
1678763700000|2023-03-14 03:15:00|13370.8|13369.2|13370.9|13369.3|13375.1|13373.4|13370.4|13369|487
1678764000000|2023-03-14 03:20:00|13370.8|13370.1|13373.6|13372.6|13374.9|13373|13369.4|13367.9|658
1678764300000|2023-03-14 03:25:00|13373.9|13372.4|13380.9|13379.9|13382.6|13381.4|13370.6|13369|481
1678764600000|2023-03-14 03:30:00|13381|13380|13378|13377|13385.2|13384|13377.1|13375.8|712
1678764900000|2023-03-14 03:35:00|13378.3|13376.8|13371.8|13370.8|13378.3|13376.8|13371.8|13370.4|689
1678765200000|2023-03-14 03:40:00|13372.1|13370.6|13374.3|13372.7|13375.7|13374.6|13371.7|13370.5|460
1678765500000|2023-03-14 03:45:00|13374.4|13372.6|13373.5|13371.7|13375.6|13374.6|13370.3|13369.3|370
1678765800000|2023-03-14 03:50:00|13373.3|13371.6|13372.8|13371.8|13373.4|13372.2|13366.2|13364.9|622
1678766100000|2023-03-14 03:55:00|13372.9|13371.9|13379|13378|13381.3|13380.2|13372.3|13371|323
1678766400000|2023-03-14 04:00:00|13378.9|13377.9|13383.9|13382.9|13384|13383|13373.4|13372.4|655
1678766700000|2023-03-14 04:05:00|13383.6|13382.6|13378.1|13376.2|13383.6|13382.6|13375.1|13373.8|716
1678767000000|2023-03-14 04:10:00|13377.9|13376.1|13376.8|13375.1|13381.4|13380.1|13373.9|13372.6|684
1678767300000|2023-03-14 04:15:00|13376.9|13375.2|13380.1|13378.5|13380.9|13379.3|13374.1|13373.1|411
1678767600000|2023-03-14 04:20:00|13380.2|13378.6|13382.1|13381.1|13383|13381.7|13378.4|13376.9|385
1678767900000|2023-03-14 04:25:00|13382|13381|13389.7|13388.2|13391.5|13389.9|13381.1|13380.1|608
1678768200000|2023-03-14 04:30:00|13389.4|13388.4|13382.1|13381.1|13393.1|13391.9|13379.5|13378.5|665
1678768500000|2023-03-14 04:35:00|13382.5|13381.5|13380.4|13379.4|13383.1|13382|13376.9|13375.9|455
1678768800000|2023-03-14 04:40:00|13380.3|13379.3|13390.3|13388.5|13392|13390.5|13379.7|13378.7|661
1678769100000|2023-03-14 04:45:00|13390.2|13388.6|13399|13398|13400.4|13399.4|13389.7|13388.4|670
1678769400000|2023-03-14 04:50:00|13398.9|13397.9|13399.1|13397.5|13404.1|13402.8|13395.9|13394.1|764
1678769700000|2023-03-14 04:55:00|13399|13397.4|13386.8|13385.8|13399|13397.5|13386.4|13385.2|582
1678770000000|2023-03-14 05:00:00|13387.1|13385.6|13386.6|13385|13387.8|13387|13380.2|13378.7|628
1678770300000|2023-03-14 05:05:00|13386.7|13385.5|13388.1|13387.1|13392.2|13390.6|13386.7|13385.5|621
1678770600000|2023-03-14 05:10:00|13388.5|13387|13383.7|13382.7|13389.7|13388.2|13383|13381.9|433
1678770900000|2023-03-14 05:15:00|13383.4|13382.4|13380.1|13379.1|13384|13383|13378.4|13377.2|410
1678771200000|2023-03-14 05:20:00|13380|13379|13388.6|13387|13390.3|13389|13379.8|13378.2|493
1678771500000|2023-03-14 05:25:00|13388.7|13386.9|13388.7|13387.7|13390.8|13389.8|13385.5|13384.2|534
1678771800000|2023-03-14 05:30:00|13388.9|13387.4|13387.6|13386.6|13390.6|13389.6|13387.3|13386.3|265
1678772100000|2023-03-14 05:35:00|13387.7|13386.7|13394.5|13393.5|13394.8|13393.8|13387.3|13386.3|199
1678772400000|2023-03-14 05:40:00|13394.6|13393.6|13395.1|13394.1|13396|13395|13392.8|13391.8|213
1678772700000|2023-03-14 05:45:00|13394.8|13393.8|13393.9|13393.2|13395.7|13395|13393.5|13392.8|224
1678773000000|2023-03-14 05:50:00|13394|13393.3|13390.1|13389.1|13394.1|13393.3|13389.9|13388.9|302
1678773300000|2023-03-14 05:55:00|13390|13389|13384.6|13383.9|13391|13390.1|13384.2|13383.5|285
1678773600000|2023-03-14 06:00:00|13384.7|13384|13386.8|13385.8|13387.6|13386.6|13383.6|13382.9|367
1678773900000|2023-03-14 06:05:00|13386.7|13385.7|13361.6|13359.9|13388.9|13387.9|13360.2|13358.5|841
1678774200000|2023-03-14 06:10:00|13361.5|13359.8|13332.4|13330.4|13361.6|13359.9|13329.3|13327.3|1902
1678774500000|2023-03-14 06:15:00|13332.3|13330.3|13339|13337.2|13343.2|13341.4|13319.8|13318.1|1784
1678774800000|2023-03-14 06:20:00|13338.8|13336.6|13347.6|13345.7|13360.5|13359.5|13337.4|13335.5|1691
1678775100000|2023-03-14 06:25:00|13347.3|13345.4|13352.3|13350.5|13360|13357.6|13343.3|13341.1|1172
1678775400000|2023-03-14 06:30:00|13352.2|13350.7|13351.8|13350.1|13359.7|13357.9|13347.7|13346.4|1135
1678775700000|2023-03-14 06:35:00|13352.1|13350.2|13359.8|13358.8|13365.2|13363.1|13352.1|13350.2|1029
1678776000000|2023-03-14 06:40:00|13359.6|13358.3|13364.6|13363|13371.2|13369.5|13359.6|13358.1|1005
1678776300000|2023-03-14 06:45:00|13363.7|13362.9|13356.8|13355.3|13367.7|13365.9|13356.5|13354.9|903
1678776600000|2023-03-14 06:50:00|13356.9|13355.4|13356.5|13354.7|13358|13356.3|13353.9|13352.3|819
1678776900000|2023-03-14 06:55:00|13356.4|13354.6|13363|13361.1|13366.7|13365.2|13354.6|13352.8|730
1678777200000|2023-03-14 07:00:00|13363.1|13360.9|13347.3|13345.6|13363.1|13360.9|13340.1|13338.4|1453
1678777500000|2023-03-14 07:05:00|13347.7|13345.7|13364.2|13362.7|13367.5|13366.4|13347.7|13345.7|1305
1678777800000|2023-03-14 07:10:00|13364.3|13362.6|13356.5|13355.5|13364.7|13363.2|13347.9|13346.9|1411
1678778100000|2023-03-14 07:15:00|13356.4|13355.4|13357.1|13356.1|13368.6|13367.2|13355.1|13353.5|1450
1678778400000|2023-03-14 07:20:00|13357.9|13356.9|13349.1|13347.5|13361.8|13360|13343.7|13342|1249
1678778700000|2023-03-14 07:25:00|13349.2|13347.3|13355.1|13354.1|13363.1|13362.1|13348.2|13346.6|1255
1678779000000|2023-03-14 07:30:00|13355.7|13354.7|13358.5|13357.5|13361.5|13360.5|13348.9|13347.8|1393
1678779300000|2023-03-14 07:35:00|13358.9|13357.3|13353.9|13352.9|13362.3|13361.2|13347.5|13346.2|1205
1678779600000|2023-03-14 07:40:00|13353.8|13352.8|13359.2|13357.5|13365.4|13364.2|13351.7|13350.3|1459
1678779900000|2023-03-14 07:45:00|13359.3|13357.8|13357.7|13356.7|13365.6|13364.4|13354.1|13352.9|1233
1678780200000|2023-03-14 07:50:00|13357.8|13356.3|13344.9|13343.9|13358.5|13357.5|13338.8|13337.2|1009
1678780500000|2023-03-14 07:55:00|13344.4|13343.4|13355.7|13354.7|13358|13357|13343.1|13342.1|830
1678780800000|2023-03-14 08:00:00|13355.9|13354.9|13386|13384.4|13386.3|13384.7|13348|13347|1709
1678781100000|2023-03-14 08:05:00|13385.9|13384.3|13401.5|13399.9|13401.5|13400.1|13384.4|13383.1|1736
1678781400000|2023-03-14 08:10:00|13402.3|13401.3|13392.6|13390.4|13403.1|13401.5|13386.1|13384.9|1508
1678781700000|2023-03-14 08:15:00|13392.7|13391|13393.5|13391.8|13398.8|13397.8|13383.2|13381.6|1372
1678782000000|2023-03-14 08:20:00|13393.4|13391.9|13389.1|13388.1|13395.5|13394.5|13382.7|13381.6|1252
1678782300000|2023-03-14 08:25:00|13389.4|13388.4|13396|13394.2|13398.4|13396.7|13387.8|13386.5|1079
1678782600000|2023-03-14 08:30:00|13395.9|13394.3|13412.1|13410.4|13421.5|13418.6|13395|13393.2|1482
1678782900000|2023-03-14 08:35:00|13412.8|13411.1|13424.9|13423.1|13427.3|13425.9|13409.3|13408|1565
1678783200000|2023-03-14 08:40:00|13424.6|13422.7|13415.8|13414.8|13427.9|13426.2|13415.1|13413.8|1388
1678783500000|2023-03-14 08:45:00|13415.6|13414.6|13429.7|13428.7|13434.3|13433.1|13413.5|13412.5|1272
1678783800000|2023-03-14 08:50:00|13429.9|13428.4|13427.4|13426.4|13431|13430|13419.8|13418.3|901
1678784100000|2023-03-14 08:55:00|13427.3|13426.3|13409.9|13408.4|13427.9|13426.4|13409.8|13408.3|1009
1678784400000|2023-03-14 09:00:00|13409.5|13408.3|13409.3|13408.3|13417.2|13415.5|13406.6|13405.6|1061
1678784700000|2023-03-14 09:05:00|13409.4|13408.4|13418.9|13417.9|13420.2|13419.2|13407.4|13406.4|858
1678785000000|2023-03-14 09:10:00|13419|13418|13414.2|13413.2|13419.6|13418.5|13412.5|13411.2|763
1678785300000|2023-03-14 09:15:00|13414.1|13413.1|13418.9|13417.9|13421.6|13420.6|13412.6|13411.4|753
1678785600000|2023-03-14 09:20:00|13419.2|13418.2|13405.6|13404.6|13422.6|13421.6|13405.3|13404.3|1179
1678785900000|2023-03-14 09:25:00|13405.4|13404.4|13410.6|13409.6|13412.4|13411.4|13400.3|13399.1|961
1678786200000|2023-03-14 09:30:00|13410.7|13409.7|13407.7|13406.1|13414.8|13413.3|13405.5|13403.9|876
1678786500000|2023-03-14 09:35:00|13407.8|13406|13415.9|13414.4|13418.3|13417.3|13403|13402|1149
1678786800000|2023-03-14 09:40:00|13415.7|13414.7|13417.1|13415.6|13420.3|13419.2|13414.5|13413.3|1041
1678787100000|2023-03-14 09:45:00|13416.8|13415.8|13420|13419|13423.3|13422|13413.3|13412|1008
1678787400000|2023-03-14 09:50:00|13420.8|13419.2|13416.7|13415.7|13420.8|13419.5|13410.3|13409|809
1678787700000|2023-03-14 09:55:00|13417|13416|13422.6|13421.6|13422.6|13421.6|13414.1|13413.1|729
1678788000000|2023-03-14 10:00:00|13422.5|13421.5|13414.2|13413.2|13427.2|13426.2|13412|13410.9|855
1678788300000|2023-03-14 10:05:00|13414.1|13413.1|13412.8|13411.8|13420|13418.9|13412.8|13411.7|582
1678788600000|2023-03-14 10:10:00|13412.4|13411.4|13416.2|13415.2|13418.2|13417|13409.6|13408.4|745
1678788900000|2023-03-14 10:15:00|13416.4|13414.9|13409.1|13408.1|13416.4|13415.2|13406.9|13405.6|639
1678789200000|2023-03-14 10:20:00|13408.7|13407.7|13407.9|13406.9|13412|13410.7|13403.2|13402.2|700
1678789500000|2023-03-14 10:25:00|13407.8|13406.3|13418.7|13417.7|13421.6|13420.5|13406.2|13405.2|858
1678789800000|2023-03-14 10:30:00|13418.6|13417.6|13412.5|13411.5|13423.3|13422|13412.4|13411.1|823
1678790100000|2023-03-14 10:35:00|13412.4|13411.4|13411.8|13410.2|13414.4|13413.2|13409.8|13408.4|784
1678790400000|2023-03-14 10:40:00|13411.7|13410.1|13407.5|13406.5|13418.5|13417.2|13407.2|13405.6|865
1678790700000|2023-03-14 10:45:00|13407.8|13406.3|13403.2|13402.2|13411.5|13410.5|13399.7|13398.7|899
1678791000000|2023-03-14 10:50:00|13403.1|13402.1|13399.6|13398.6|13408.2|13407|13399.2|13397.7|610
1678791300000|2023-03-14 10:55:00|13399.8|13398.3|13397|13396|13401.9|13400.7|13394|13393|884
1678791600000|2023-03-14 11:00:00|13397.2|13396.2|13398.8|13397.8|13399.1|13398.1|13391.8|13390.8|875
1678791900000|2023-03-14 11:05:00|13398.6|13397.6|13397.6|13396.6|13402.3|13401.3|13395|13394|766
1678792200000|2023-03-14 11:10:00|13397.9|13396.9|13404.2|13403.2|13404.9|13403.9|13395.9|13394.9|521
1678792500000|2023-03-14 11:15:00|13404.6|13403.6|13399|13397.5|13405.4|13404.7|13395.5|13394.4|462
1678792800000|2023-03-14 11:20:00|13398.7|13397.7|13402.3|13401.3|13406.6|13405.6|13398.7|13397.7|532
1678793100000|2023-03-14 11:25:00|13402.6|13401.6|13408.5|13407.5|13408.7|13407.7|13400.9|13399.9|556
1678793400000|2023-03-14 11:30:00|13409|13408|13414.1|13413.1|13414.5|13413.5|13408.4|13407.4|588
1678793700000|2023-03-14 11:35:00|13414.2|13413.2|13414.5|13413.5|13415.2|13414.3|13410.3|13409.3|549
1678794000000|2023-03-14 11:40:00|13414.4|13413.4|13410.8|13409.8|13415.2|13414.2|13408.5|13407.4|564
1678794300000|2023-03-14 11:45:00|13410.9|13409.9|13408.3|13407.3|13412.9|13411.8|13403.4|13402.4|788
1678794600000|2023-03-14 11:50:00|13408.4|13407.4|13419.6|13418.6|13419.6|13418.6|13407.4|13406.4|762
1678794900000|2023-03-14 11:55:00|13419.7|13418.7|13416.9|13415.9|13423.1|13422.1|13415.2|13414.2|787
1678795200000|2023-03-14 12:00:00|13416.6|13415.6|13403.6|13402.6|13421.4|13420.4|13400.5|13399.5|1061
1678795500000|2023-03-14 12:05:00|13403.4|13402.4|13404.2|13402.5|13409.4|13407.8|13401|13399.9|1224
1678795800000|2023-03-14 12:10:00|13403.8|13402.2|13409.2|13407.6|13413.1|13411.8|13403.6|13402|1307
1678796100000|2023-03-14 12:15:00|13408.6|13407.8|13412.3|13411.3|13420.8|13419.6|13408|13407|1284
1678796400000|2023-03-14 12:20:00|13410.9|13409.9|13414.4|13412.7|13417.9|13416.6|13408|13406.8|1413
1678796700000|2023-03-14 12:25:00|13414.3|13412.6|13417.9|13411.9|13422.5|13416.9|13409.1|13408|981
1678797000000|2023-03-14 12:30:00|13417.7|13411.7|13445.7|13443.4|13463.9|13457.9|13386.1|13383.6|1353
1678797300000|2023-03-14 12:35:00|13446.3|13444.2|13438.7|13436.4|13466.1|13464|13421.8|13419.8|1380
1678797600000|2023-03-14 12:40:00|13439.8|13437.7|13410.5|13408.8|13447|13445|13401.7|13398|1309
1678797900000|2023-03-14 12:45:00|13410.6|13408.5|13415.3|13413.5|13422.7|13421|13400.4|13398.4|1267
1678798200000|2023-03-14 12:50:00|13414.8|13412.9|13395.1|13393.4|13420|13418.3|13394.3|13392.6|1211
1678798500000|2023-03-14 12:55:00|13395.7|13394.1|13406.3|13404.7|13408.1|13406.4|13392.4|13390.6|1166
1678798800000|2023-03-14 13:00:00|13406.4|13404.6|13429.1|13427.7|13432.2|13430.6|13399.2|13397.4|1211
1678799100000|2023-03-14 13:05:00|13429|13427.3|13431.2|13429.6|13440.8|13439.4|13418.6|13417|1068
1678799400000|2023-03-14 13:10:00|13431|13429.4|13420.3|13418.8|13433.8|13432.4|13417.6|13416.4|982
1678799700000|2023-03-14 13:15:00|13420.6|13419.3|13420.4|13419.4|13434.1|13432.6|13414.7|13413.3|988
1678800000000|2023-03-14 13:20:00|13420.3|13419.3|13443|13442|13449.6|13448.6|13419.9|13418.9|934
1678800300000|2023-03-14 13:25:00|13443.2|13442.2|13448.3|13447.3|13450.8|13449.8|13437.5|13436.5|804
1678800600000|2023-03-14 13:30:00|13448.4|13447.4|13475.1|13473.5|13477.3|13476.3|13444.7|13443.2|1041
1678800900000|2023-03-14 13:35:00|13474.5|13473|13477.9|13476.9|13479.3|13478.3|13468.4|13467|992
1678801200000|2023-03-14 13:40:00|13478.8|13478.1|13484.9|13483.9|13485.7|13484.7|13468.6|13467.6|983
1678801500000|2023-03-14 13:45:00|13485.2|13484.2|13487.5|13486.5|13490.9|13489.6|13480.8|13479.8|976
1678801800000|2023-03-14 13:50:00|13487.4|13486.4|13483|13481.5|13488.3|13487.3|13475.3|13474.3|1003
1678802100000|2023-03-14 13:55:00|13483.1|13481.7|13473.5|13472|13486.6|13484.9|13473.3|13472|791
1678802400000|2023-03-14 14:00:00|13472.9|13471.9|13471.5|13470.5|13482.8|13481.8|13468.4|13467|854
1678802700000|2023-03-14 14:05:00|13471.6|13470.6|13453.6|13452.6|13474.1|13473.1|13453.1|13451.7|754
1678803000000|2023-03-14 14:10:00|13453.7|13452.7|13458.1|13457.4|13469.4|13468.4|13453.3|13452.3|785
1678803300000|2023-03-14 14:15:00|13458|13457.3|13454.6|13453.6|13465.5|13464.6|13452.3|13451.3|762
1678803600000|2023-03-14 14:20:00|13454.4|13453.4|13462.1|13461.1|13462.5|13461.5|13450.5|13449.5|670
1678803900000|2023-03-14 14:25:00|13462|13461|13460.2|13459.2|13467.8|13466.8|13459|13457.7|784
1678804200000|2023-03-14 14:30:00|13460.5|13458.8|13454.9|13453.9|13460.6|13459.6|13450.6|13449.6|655
1678804500000|2023-03-14 14:35:00|13455.1|13454.1|13458.7|13457.7|13463.6|13462.6|13454.1|13453.1|532
1678804800000|2023-03-14 14:40:00|13458.9|13457.9|13457.7|13456.7|13459.6|13458.5|13452.3|13451.3|604
1678805100000|2023-03-14 14:45:00|13457.8|13456.8|13447.3|13446.3|13459.2|13458.2|13444.8|13443.4|610
1678805400000|2023-03-14 14:50:00|13447.2|13446.2|13451.1|13450.1|13451.1|13450.1|13443.1|13442.1|514
1678805700000|2023-03-14 14:55:00|13451.5|13450.5|13450.7|13450|13456.9|13455.7|13446.1|13445.1|585
1678806000000|2023-03-14 15:00:00|13450.1|13449.4|13446|13445|13451.2|13450.2|13441.8|13441|524
1678806300000|2023-03-14 15:05:00|13446.2|13445.2|13442.1|13441.1|13447.8|13446.8|13436|13435|489
1678806600000|2023-03-14 15:10:00|13442.2|13441.2|13436.4|13435.4|13444.1|13443.1|13435.9|13434.9|492
1678806900000|2023-03-14 15:15:00|13436.6|13435.6|13432.2|13431.2|13438.4|13437.6|13430.6|13429.6|469
1678807200000|2023-03-14 15:20:00|13432.1|13431.1|13431.4|13430.7|13437.8|13436.8|13429|13428.3|443
1678807500000|2023-03-14 15:25:00|13431.3|13430.6|13434.5|13433.8|13438.6|13437.6|13430|13429.3|405
1678807800000|2023-03-14 15:30:00|13434.8|13434.1|13434.6|13433.9|13438.3|13437.3|13430.7|13430|431
1678808100000|2023-03-14 15:35:00|13434|13433.3|13430.5|13429.8|13434.4|13433.6|13425.1|13424.4|439
1678808400000|2023-03-14 15:40:00|13430.7|13430|13440.4|13439.4|13443.9|13443.2|13428.1|13427.1|503
1678808700000|2023-03-14 15:45:00|13440.5|13439.5|13429.7|13428.7|13441.6|13440.6|13428.8|13428|549
1678809000000|2023-03-14 15:50:00|13429.8|13428.8|13428.7|13427.7|13431.6|13430.6|13423.6|13422.5|539
1678809300000|2023-03-14 15:55:00|13428.8|13427.8|13433.5|13432.8|13434|13433.3|13425|13424.1|516
1678809600000|2023-03-14 16:00:00|13433.4|13432.7|13440.8|13439.8|13440.8|13439.8|13431.1|13430.2|530
1678809900000|2023-03-14 16:05:00|13441.5|13440.5|13440.6|13439.6|13444.8|13444.1|13438.4|13437.4|441
1678810200000|2023-03-14 16:10:00|13440.7|13439.7|13433.6|13432.9|13444.3|13443.6|13431.6|13430.6|415
1678810500000|2023-03-14 16:15:00|13433.9|13433.2|13443.1|13442.1|13443.1|13442.1|13432.7|13431.8|437
1678810800000|2023-03-14 16:20:00|13443.3|13442.3|13444|13443|13445.1|13444.1|13438.8|13438|414
1678811100000|2023-03-14 16:25:00|13443.9|13442.9|13448.4|13447.7|13448.4|13447.7|13443.9|13442.9|447
1678811400000|2023-03-14 16:30:00|13449.1|13448.4|13451.9|13451.2|13458.6|13457.9|13447.9|13446.9|475
1678811700000|2023-03-14 16:35:00|13452|13451.3|13456.2|13455.2|13460.1|13459.1|13450.8|13449.8|365
1678812000000|2023-03-14 16:40:00|13456.1|13455.1|13458.2|13457.2|13459.6|13458.6|13453.7|13452.7|446
1678812300000|2023-03-14 16:45:00|13458.1|13457.1|13458|13457|13459|13458.1|13453.9|13452.9|338
1678812600000|2023-03-14 16:50:00|13457.9|13456.9|13441.3|13440.3|13460.8|13459.7|13440.4|13439.4|549
1678812900000|2023-03-14 16:55:00|13441.2|13440.2|13441.3|13440.6|13448.2|13447.2|13438.7|13438|616
1678813200000|2023-03-14 17:00:00|13441.2|13440.5|13429.9|13428.9|13441.2|13440.5|13428.5|13427.4|620
1678813500000|2023-03-14 17:05:00|13429.6|13428.6|13431.7|13430.1|13436|13435|13427|13426|620
1678813800000|2023-03-14 17:10:00|13431.8|13430.8|13431.5|13430.5|13437|13436|13427.2|13426.2|540
1678814100000|2023-03-14 17:15:00|13431.6|13430.6|13418.1|13417.1|13432.1|13431.1|13407.4|13406.2|906
1678814400000|2023-03-14 17:20:00|13418.4|13417.4|13416.8|13415.8|13421.6|13420.4|13412.2|13411.2|695
1678814700000|2023-03-14 17:25:00|13417.2|13416.2|13421.8|13420.8|13422|13421|13410|13409|668
1678815000000|2023-03-14 17:30:00|13422|13420.5|13420.4|13419.4|13425.5|13424.5|13419|13418|517
1678815300000|2023-03-14 17:35:00|13420.3|13419.3|13429.1|13428.1|13430|13429|13416.5|13415.5|472
1678815600000|2023-03-14 17:40:00|13429.2|13428.2|13431.5|13430.5|13436.5|13435.5|13426.5|13425.3|572
1678815900000|2023-03-14 17:45:00|13431.4|13430.4|13434.3|13433.3|13435.2|13434.2|13425.3|13424.3|511
1678816200000|2023-03-14 17:50:00|13434.2|13433.2|13434.5|13433.5|13437.3|13436.1|13430.6|13429.6|461
1678816500000|2023-03-14 17:55:00|13434.4|13433.4|13439|13438|13440.7|13439.7|13432.7|13431.7|355
1678816800000|2023-03-14 18:00:00|13438.9|13437.9|13438.9|13437.9|13442.1|13441.1|13436.1|13435.3|317
1678817100000|2023-03-14 18:05:00|13438.8|13437.8|13430.2|13429.2|13440.6|13439.6|13427.6|13426.6|392
1678817400000|2023-03-14 18:10:00|13429.6|13428.6|13424.1|13423.1|13433.1|13432.1|13423|13422|451
1678817700000|2023-03-14 18:15:00|13424.2|13423.2|13424.1|13423.1|13425.5|13424.5|13415.7|13414.7|506
1678818000000|2023-03-14 18:20:00|13424.2|13423.2|13419|13418|13428|13427|13417.5|13416.5|616
1678818300000|2023-03-14 18:25:00|13418.9|13417.9|13415.1|13414.1|13424.7|13423.7|13415.1|13414.1|500
1678818600000|2023-03-14 18:30:00|13415.3|13414.3|13433.1|13432.1|13433.3|13432.4|13412.2|13411.5|524
1678818900000|2023-03-14 18:35:00|13433.8|13432.8|13426.2|13425.2|13435.1|13434.1|13422.8|13421.8|440
1678819200000|2023-03-14 18:40:00|13426.6|13425.9|13426.2|13425.2|13428.9|13427.9|13423.6|13422.6|289
1678819500000|2023-03-14 18:45:00|13426.1|13425.1|13420.4|13419.4|13426.7|13425.7|13419.5|13418.5|416
1678819800000|2023-03-14 18:50:00|13420.7|13419.7|13407.3|13406.3|13420.8|13419.8|13404.4|13403.4|557
1678820100000|2023-03-14 18:55:00|13407.2|13406.2|13416.5|13415.5|13420.4|13419.4|13407.1|13406.1|609
1678820400000|2023-03-14 19:00:00|13416.4|13415.4|13414.9|13413.9|13420.9|13419.9|13412.7|13411.5|628
1678820700000|2023-03-14 19:05:00|13415|13414|13412|13411|13416.8|13415.8|13410.6|13409.6|448
1678821000000|2023-03-14 19:10:00|13411.5|13410.5|13404|13403|13411.9|13410.9|13399|13398|571
1678821300000|2023-03-14 19:15:00|13403.5|13402.5|13405|13404|13408.2|13407.2|13402.3|13401.3|396
1678821600000|2023-03-14 19:20:00|13405.4|13403.8|13406.8|13405.3|13410.5|13409.5|13402|13401|480
1678821900000|2023-03-14 19:25:00|13406.6|13405.6|13410.2|13409.2|13411.1|13410.1|13403.9|13402.9|371
1678822200000|2023-03-14 19:30:00|13410.5|13409.5|13408.5|13407.5|13411.3|13410.3|13403.5|13402.5|442
1678822500000|2023-03-14 19:35:00|13409.1|13408.1|13407.3|13406.3|13409.3|13408.3|13404.2|13403.2|446
1678822800000|2023-03-14 19:40:00|13407.4|13406.4|13405.4|13404.4|13407.6|13406.6|13400.8|13399.8|292
1678823100000|2023-03-14 19:45:00|13405.5|13404.5|13408.2|13407.2|13412.7|13411.5|13404.9|13404.1|320
1678823400000|2023-03-14 19:50:00|13407.7|13406.7|13414.1|13413.1|13415.7|13414.7|13407|13406|292
1678823700000|2023-03-14 19:55:00|13414|13413|13417.6|13416.6|13417.6|13416.6|13413.2|13412.2|319
1678824000000|2023-03-14 20:00:00|13416.9|13416.2|13415.3|13414.3|13417|13416.2|13413.6|13412.9|209
1678824300000|2023-03-14 20:05:00|13415.4|13414.4|13417.9|13416.9|13418.4|13417.4|13413.7|13412.7|167
1678824600000|2023-03-14 20:10:00|13417.8|13416.8|13416.1|13415.1|13418.2|13417.2|13416|13415|175
1678824900000|2023-03-14 20:15:00|13415.5|13414.5|13416.5|13415.5|13418.6|13417.6|13415.2|13414.2|147
1678825200000|2023-03-14 20:20:00|13416.4|13415.4|13418.1|13417.4|13418.5|13417.5|13416.1|13415.1|135
1678825500000|2023-03-14 20:25:00|13418.3|13417.6|13418.1|13417.4|13418.3|13417.6|13417.1|13416.1|86
1678825800000|2023-03-14 20:30:00|13418|13417.3|13421.3|13420.3|13421.3|13420.3|13417.8|13416.8|82
1678826100000|2023-03-14 20:35:00|13421.4|13420.4|13421.7|13420.2|13425.2|13424.2|13421.4|13420.2|195
1678826400000|2023-03-14 20:40:00|13421.8|13420.5|13420.5|13419.5|13422.5|13421.3|13418.6|13417.6|96
1678826700000|2023-03-14 20:45:00|13420.4|13419.4|13421|13420|13421.7|13420.1|13419.8|13418.5|121
1678827000000|2023-03-14 20:50:00|13421.3|13419.8|13425.4|13423.6|13425.7|13423.8|13421|13419.8|144
1678827300000|2023-03-14 20:55:00|13425.5|13423.4|13425.3|13419.3|13427.4|13423.6|13421.3|13417.6|284
1678827600000|2023-03-14 21:00:00|13425.2|13419.2|13429.5|13423.5|13433|13427|13425.1|13419.1|93
1678827900000|2023-03-14 21:05:00|13429.3|13423.3|13432.8|13426.8|13433|13427|13427|13421|675
1678828200000|2023-03-14 21:10:00|13432.7|13426.7|13427.7|13421.8|13433|13427|13427.7|13421.8|86
1678828500000|2023-03-14 21:15:00|13427.8|13421.7|13425.2|13419.2|13427.8|13421.8|13422.9|13416.9|44
1678828800000|2023-03-14 21:20:00|13425|13419|13424.3|13418.5|13425|13419|13423.8|13417.8|23
1678829100000|2023-03-14 21:25:00|13424.2|13418.6|13429|13423|13429|13423|13423.8|13418.5|31
1678829400000|2023-03-14 21:30:00|13429.1|13423.1|13431.3|13425.3|13432.4|13426.4|13429|13423|31
1678829700000|2023-03-14 21:35:00|13431.2|13425.2|13430|13424|13431.3|13425.3|13428.3|13422.3|29
1678830000000|2023-03-14 21:40:00|13429.9|13423.9|13426.3|13420.3|13431.3|13425.3|13425.9|13419.9|46
1678830300000|2023-03-14 21:45:00|13426.4|13420.4|13426.3|13420.3|13428.4|13422.4|13425.7|13419.9|46
1678830600000|2023-03-14 21:50:00|13426.2|13420.2|13428.8|13422.8|13430.1|13424.1|13426.2|13420.2|35
1678830900000|2023-03-14 21:55:00|13429|13423|13430.3|13424.3|13430.4|13424.4|13428.5|13422.5|182
1678831200000|2023-03-14 22:00:00|13430.2|13424.2|13430.8|13424.8|13431.8|13425.8|13429.2|13423.2|204
1678831500000|2023-03-14 22:05:00|13430.9|13424.9|13431.1|13425.1|13432.1|13426.5|13430.1|13424.1|179
1678831800000|2023-03-14 22:10:00|13431|13425|13430.8|13424.8|13431.9|13426.2|13428.8|13422.8|270
1678832100000|2023-03-14 22:15:00|13430.7|13424.7|13430.1|13424.6|13430.7|13424.7|13424.9|13418.9|626
1678832400000|2023-03-14 22:20:00|13429.9|13424.5|13425.8|13421|13430.1|13424.7|13420|13414|826
1678832700000|2023-03-14 22:25:00|13425.9|13420.9|13423.7|13420|13426.4|13421.4|13422.4|13419.1|953
1678833000000|2023-03-14 22:30:00|13423.5|13420.1|13424.8|13421.3|13428|13423.7|13423.4|13420|691
1678833300000|2023-03-14 22:35:00|13424.9|13421.4|13425.3|13421.9|13427.8|13423.9|13424|13420.5|909
1678833600000|2023-03-14 22:40:00|13424.9|13421.8|13424.2|13418.3|13427.6|13422.9|13422.2|13416.8|1027
1678833900000|2023-03-14 22:45:00|13424.1|13419.3|13424.1|13419.9|13426.9|13423.3|13423.7|13417.7|1179
1678834200000|2023-03-14 22:50:00|13424.2|13419.7|13423.3|13420.8|13425.5|13421.9|13422.1|13418.5|605
1678834500000|2023-03-14 22:55:00|13423.4|13420.7|13425.2|13423|13425.5|13423|13420.9|13418.8|358
1678834800000|2023-03-14 23:00:00|13426|13422.9|13433.6|13431.2|13433.8|13431.7|13425.3|13422.7|426
1678835100000|2023-03-14 23:05:00|13433.5|13431.1|13430.5|13428.5|13433.8|13431.9|13428.1|13426.1|331
1678835400000|2023-03-14 23:10:00|13429.8|13428.1|13436.7|13434.9|13438.7|13437.2|13428.7|13426.5|322
1678835700000|2023-03-14 23:15:00|13436.6|13434.8|13438.8|13437.2|13439.9|13438|13435.2|13433|369
1678836000000|2023-03-14 23:20:00|13438.9|13437.1|13438.7|13437|13439.3|13437.8|13436.6|13434.8|332
1678836300000|2023-03-14 23:25:00|13438.6|13436.9|13440.6|13438.8|13442.1|13440.6|13437.9|13436.3|234
1678836600000|2023-03-14 23:30:00|13440.5|13438.9|13438.8|13437|13441|13439.3|13435.3|13433.8|443
1678836900000|2023-03-14 23:35:00|13438.6|13436.9|13444.7|13442.8|13446.8|13445.1|13438.6|13436.9|307
1678837200000|2023-03-14 23:40:00|13444.6|13442.9|13447.8|13445.8|13448.3|13446.5|13443|13441.2|337
1678837500000|2023-03-14 23:45:00|13447.9|13445.7|13447.1|13444.7|13448.5|13446.8|13441.4|13439.5|350
1678837800000|2023-03-14 23:50:00|13446.9|13444.5|13446.4|13444.3|13448.5|13446.9|13444.6|13442.2|380
1678838100000|2023-03-14 23:55:00|13446.3|13444.4|13444.8|13443|13446.6|13444.8|13438.3|13436.9|364
1678838400000|2023-03-15 00:00:00|13444.7|13442.8|13452.9|13451.3|13452.9|13451.4|13438.2|13436.2|777
1678838700000|2023-03-15 00:05:00|13452.8|13451.2|13457.4|13455.9|13459.1|13457.6|13449.3|13447.9|651
1678839000000|2023-03-15 00:10:00|13457.5|13455.8|13457|13456|13460.7|13459.5|13450.8|13449.4|602
1678839300000|2023-03-15 00:15:00|13457.1|13456.1|13447.8|13446.8|13458.8|13457.6|13445.6|13444.6|489
1678839600000|2023-03-15 00:20:00|13448.6|13447.6|13454.3|13452.6|13459.3|13457.7|13447.8|13446.8|544
1678839900000|2023-03-15 00:25:00|13454.8|13453.2|13453.5|13452.5|13460.4|13459.2|13451.2|13449.9|624
1678840200000|2023-03-15 00:30:00|13453.1|13452.1|13453.1|13451.5|13455.1|13454.1|13449.1|13447.9|464
1678840500000|2023-03-15 00:35:00|13452.4|13450.7|13447.5|13446.5|13453.7|13452.7|13445.9|13444.9|322
1678840800000|2023-03-15 00:40:00|13447.4|13446.4|13449.4|13448.4|13454.4|13452.8|13445.9|13444.6|448
1678841100000|2023-03-15 00:45:00|13449.3|13448.3|13446.7|13445.7|13454.7|13453.4|13446.5|13445.5|461
1678841400000|2023-03-15 00:50:00|13446.4|13445.4|13457|13455.5|13459|13457.5|13443.6|13442.3|649
1678841700000|2023-03-15 00:55:00|13457.6|13456|13444|13443|13459.1|13457.4|13442.4|13441.4|637
1678842000000|2023-03-15 01:00:00|13444.3|13442.8|13434.7|13433.7|13444.3|13443.1|13432.9|13431.9|576
1678842300000|2023-03-15 01:05:00|13435.2|13434.2|13439.7|13438|13444.8|13443.8|13434.8|13433.8|478
1678842600000|2023-03-15 01:10:00|13439.6|13437.9|13438.4|13436.9|13444|13443|13434.7|13433.5|428
1678842900000|2023-03-15 01:15:00|13438.2|13437.2|13436.5|13435.5|13444|13442.4|13435.3|13433.9|525
1678843200000|2023-03-15 01:20:00|13436.8|13435.3|13434.5|13433.5|13438.8|13437.4|13430.3|13429|574
1678843500000|2023-03-15 01:25:00|13434.4|13433.4|13442.5|13441.5|13443|13441.8|13433|13432|560
1678843800000|2023-03-15 01:30:00|13442.7|13441.1|13434.7|13433.7|13444.1|13443.1|13434.3|13433.3|424
1678844100000|2023-03-15 01:35:00|13434.6|13433.6|13428|13427|13435.2|13434.2|13423.6|13422.3|424
1678844400000|2023-03-15 01:40:00|13428.3|13427.3|13427.3|13426.3|13434.4|13433.4|13427|13426|412
1678844700000|2023-03-15 01:45:00|13427.2|13426.2|13430|13429|13430|13429|13424.8|13423.5|369
1678845000000|2023-03-15 01:50:00|13430.3|13429.3|13426.3|13425.3|13430.7|13429.7|13421.2|13420|346
1678845300000|2023-03-15 01:55:00|13426.4|13425.4|13431.4|13429.8|13431.6|13430.1|13425.9|13424.9|312
1678845600000|2023-03-15 02:00:00|13431|13429.9|13419.9|13418.9|13432.1|13430.7|13419.4|13418.1|340
1678845900000|2023-03-15 02:05:00|13419.4|13418.4|13409|13407.3|13419.4|13418.4|13405.6|13404.4|660
1678846200000|2023-03-15 02:10:00|13409.2|13407.6|13404.2|13403.2|13412.3|13410.8|13404|13402.7|675
1678846500000|2023-03-15 02:15:00|13404.4|13403.4|13408.1|13406.5|13413.1|13411.8|13403.9|13402.9|587
1678846800000|2023-03-15 02:20:00|13408|13406.4|13411.3|13410.3|13412.4|13411.2|13407.9|13406.3|440
1678847100000|2023-03-15 02:25:00|13411.4|13410.4|13413.4|13412.4|13415.5|13414.5|13408.8|13407.3|568
1678847400000|2023-03-15 02:30:00|13413.7|13412.2|13411.3|13409.7|13413.8|13412.5|13407.7|13406.1|436
1678847700000|2023-03-15 02:35:00|13411.4|13409.8|13416.3|13414.8|13416.3|13415.1|13410.3|13408.8|467
1678848000000|2023-03-15 02:40:00|13416|13414.7|13419.8|13418.8|13421.1|13420.1|13414.8|13413.8|463
1678848300000|2023-03-15 02:45:00|13419.7|13418.7|13411.9|13410.9|13421.4|13420.4|13411.8|13410.8|295
1678848600000|2023-03-15 02:50:00|13412|13411|13409.9|13408.9|13412.7|13411.7|13405.8|13404.8|384
1678848900000|2023-03-15 02:55:00|13410|13409|13416.4|13414.9|13418.4|13417.1|13410|13408.9|446
1678849200000|2023-03-15 03:00:00|13416|13415|13418.5|13416.9|13418.8|13417.8|13413.5|13412.4|321
1678849500000|2023-03-15 03:05:00|13418|13417|13409.9|13408.9|13420.9|13419.9|13409.9|13408.7|285
1678849800000|2023-03-15 03:10:00|13410.2|13408.7|13411.6|13410.6|13411.8|13410.7|13408|13406.8|321
1678850100000|2023-03-15 03:15:00|13411.7|13410.7|13422.2|13420.6|13423|13422|13411.6|13410.6|303
1678850400000|2023-03-15 03:20:00|13422.1|13420.9|13419|13418|13422.2|13420.9|13417.2|13416.2|298
1678850700000|2023-03-15 03:25:00|13418.6|13417.6|13419|13418|13419.1|13418.1|13416.4|13415.4|255
1678851000000|2023-03-15 03:30:00|13418.9|13417.9|13418|13417|13423.7|13422.7|13417.8|13416.8|256
1678851300000|2023-03-15 03:35:00|13418.1|13417.1|13421.1|13419.6|13421.8|13420.8|13417.2|13416.2|337
1678851600000|2023-03-15 03:40:00|13421.2|13420.2|13423.2|13421.6|13423.8|13422.4|13420.5|13419.1|379
1678851900000|2023-03-15 03:45:00|13422.6|13421.5|13425.7|13424.1|13426.3|13425.3|13419.7|13418.5|358
1678852200000|2023-03-15 03:50:00|13426|13425|13423.5|13422.5|13427.2|13426|13423.4|13421.9|225
1678852500000|2023-03-15 03:55:00|13423.3|13422.3|13426.3|13425.3|13430.4|13429.1|13422.7|13421.5|338
1678852800000|2023-03-15 04:00:00|13426.4|13424.8|13429.5|13428.5|13431.6|13430.3|13424.7|13423.7|344
1678853100000|2023-03-15 04:05:00|13429.4|13428.4|13430.3|13429.3|13431.4|13430.4|13427.6|13426.6|228
1678853400000|2023-03-15 04:10:00|13430.5|13429.5|13431.5|13430.5|13433.2|13432.5|13428.8|13427.8|200
1678853700000|2023-03-15 04:15:00|13431.4|13430.4|13430.7|13429.7|13434.1|13433.1|13429.6|13428.6|215
1678854000000|2023-03-15 04:20:00|13430.8|13429.8|13429.5|13428.5|13431.5|13430.5|13427.5|13426.5|270
1678854300000|2023-03-15 04:25:00|13429.7|13428.7|13436.4|13435.4|13437.2|13436.2|13427.9|13426.9|280
1678854600000|2023-03-15 04:30:00|13436.3|13435.3|13434.6|13433.6|13437|13436|13433.8|13432.8|260
1678854900000|2023-03-15 04:35:00|13434.7|13433.7|13441.3|13440.3|13441.7|13440.7|13433.1|13432.1|266
1678855200000|2023-03-15 04:40:00|13441.4|13440.4|13449.8|13448.3|13451|13450|13441.3|13440.3|371
1678855500000|2023-03-15 04:45:00|13449.7|13448.2|13451.2|13450.2|13453|13452|13449.2|13448.1|285
1678855800000|2023-03-15 04:50:00|13451.4|13450.4|13453.5|13452.5|13454.9|13453.9|13449.6|13448.6|225
1678856100000|2023-03-15 04:55:00|13453.3|13452.3|13452.9|13451.9|13455|13454|13451.2|13450.2|176
1678856400000|2023-03-15 05:00:00|13452.8|13451.8|13457.1|13456.1|13458.3|13457.3|13452.8|13451.8|288
1678856700000|2023-03-15 05:05:00|13457.2|13456.2|13460.8|13459.8|13462.2|13460.9|13457.2|13456.2|348
1678857000000|2023-03-15 05:10:00|13460.9|13459.9|13449.2|13448.2|13463.1|13462.1|13447.8|13446.8|403
1678857300000|2023-03-15 05:15:00|13449.1|13448.1|13456.1|13455.1|13456.5|13455.5|13447.8|13446.8|213
1678857600000|2023-03-15 05:20:00|13456.2|13455.2|13458.5|13457.5|13461.6|13460.4|13455.6|13454.6|235
1678857900000|2023-03-15 05:25:00|13458.7|13457.2|13457.7|13456.7|13458.8|13457.5|13451.8|13450.6|220
1678858200000|2023-03-15 05:30:00|13457.6|13456.6|13460.9|13459.9|13461.1|13460.1|13457.3|13456.3|183
1678858500000|2023-03-15 05:35:00|13461|13460|13452.1|13451.1|13463.5|13462.5|13451.9|13450.9|288
1678858800000|2023-03-15 05:40:00|13452.3|13451.3|13452.9|13451.9|13455.2|13454.2|13451.2|13450.2|327
1678859100000|2023-03-15 05:45:00|13453|13452|13453|13452|13454|13453|13447.1|13446.1|286
1678859400000|2023-03-15 05:50:00|13453.1|13452.1|13462.8|13461.8|13469.1|13468.1|13453.1|13452.1|373
1678859700000|2023-03-15 05:55:00|13462.7|13461.7|13464.6|13463.6|13465.3|13464.3|13457.4|13456.4|332
1678860000000|2023-03-15 06:00:00|13464.5|13463.5|13461.3|13460.3|13466.7|13465.7|13456.8|13455.8|401
1678860300000|2023-03-15 06:05:00|13461|13460|13466.6|13465.6|13467.2|13466.2|13460.9|13459.7|348
1678860600000|2023-03-15 06:10:00|13466.8|13465.8|13474.1|13473.1|13478.2|13477.2|13466.8|13465.8|585
1678860900000|2023-03-15 06:15:00|13474.2|13472.6|13473.9|13472.9|13475.8|13474.3|13471|13469.4|387
1678861200000|2023-03-15 06:20:00|13473.8|13472.8|13477.8|13476.8|13480.8|13479.8|13473.2|13472.2|332
1678861500000|2023-03-15 06:25:00|13477.9|13476.9|13475.9|13474.9|13477.9|13476.9|13471.8|13470.8|417
1678861800000|2023-03-15 06:30:00|13476.2|13475.2|13473.7|13472.7|13480.1|13478.8|13470.8|13469.8|392
1678862100000|2023-03-15 06:35:00|13473.8|13472.8|13483.1|13482.1|13484.3|13483.5|13473.8|13472.8|427
1678862400000|2023-03-15 06:40:00|13482.9|13481.9|13476.5|13475.5|13484.1|13483.1|13473.4|13472.3|529
1678862700000|2023-03-15 06:45:00|13476.4|13475.4|13472.6|13471.6|13477.8|13476.4|13469.3|13468.3|344
1678863000000|2023-03-15 06:50:00|13472.7|13471.7|13460.1|13459.1|13473.5|13472.1|13458.9|13457.9|526
1678863300000|2023-03-15 06:55:00|13459.9|13458.9|13469.7|13468.1|13471.1|13470.1|13458.2|13457.2|460
1678863600000|2023-03-15 07:00:00|13469.4|13468.4|13459.6|13458|13469.4|13468.4|13458.1|13456.9|718
1678863900000|2023-03-15 07:05:00|13459.7|13458.1|13458.9|13457.9|13464.1|13462.9|13456|13454.9|625
1678864200000|2023-03-15 07:10:00|13459.3|13457.8|13464.8|13463.8|13468.3|13467.3|13455.8|13454.8|608
1678864500000|2023-03-15 07:15:00|13465.6|13464.6|13470.7|13469.2|13474.5|13473.5|13464.4|13463.4|650
1678864800000|2023-03-15 07:20:00|13470|13469|13480.8|13479.3|13483.3|13482.3|13469.5|13468.5|861
1678865100000|2023-03-15 07:25:00|13480.9|13479.5|13487.8|13486.8|13489.7|13488.7|13473.9|13472.5|719
1678865400000|2023-03-15 07:30:00|13487.9|13486.9|13492|13491|13493.3|13492.3|13477.3|13475.8|776
1678865700000|2023-03-15 07:35:00|13492.6|13491.3|13491|13490|13494.8|13493.8|13486.9|13485.6|714
1678866000000|2023-03-15 07:40:00|13490.9|13489.9|13486.3|13485.3|13492.6|13491.1|13483.9|13482.9|560
1678866300000|2023-03-15 07:45:00|13486.5|13485.5|13497.9|13496.9|13500.1|13499.1|13486.2|13485.2|602
1678866600000|2023-03-15 07:50:00|13498|13497|13494.5|13493.5|13506.9|13505.9|13494.1|13492.9|790
1678866900000|2023-03-15 07:55:00|13494.6|13493|13488|13487|13494.6|13493.1|13483.6|13482.6|599
1678867200000|2023-03-15 08:00:00|13488.4|13486.8|13488.9|13487.3|13496.8|13495.8|13484.8|13483.8|741
1678867500000|2023-03-15 08:05:00|13488.8|13487.4|13498.1|13497.1|13502.2|13501.2|13488.4|13487.3|815
1678867800000|2023-03-15 08:10:00|13498.5|13497.5|13491.9|13490.9|13498.6|13497.6|13488.7|13487.2|818
1678868100000|2023-03-15 08:15:00|13492.2|13490.7|13504.8|13503.8|13509.8|13508.8|13492|13490.7|752
1678868400000|2023-03-15 08:20:00|13504.9|13503.9|13503.1|13502.1|13511.9|13510.9|13497.3|13496.3|746
1678868700000|2023-03-15 08:25:00|13503.3|13502.3|13498.1|13497.1|13503.6|13502.3|13496|13494.9|553
1678869000000|2023-03-15 08:30:00|13498.3|13497.3|13495.5|13494.5|13500.1|13499.1|13487.6|13486.6|573
1678869300000|2023-03-15 08:35:00|13496.2|13495.2|13483.1|13482.1|13496.8|13495.8|13482.4|13481.4|618
1678869600000|2023-03-15 08:40:00|13483.5|13482.5|13486.3|13485.3|13488.5|13487.5|13483|13482|488
1678869900000|2023-03-15 08:45:00|13485.7|13484.7|13480.2|13479.2|13487.4|13486.4|13475.9|13474.9|565
1678870200000|2023-03-15 08:50:00|13480.3|13479.3|13470.7|13469.7|13480.8|13479.8|13469.7|13468.7|500
1678870500000|2023-03-15 08:55:00|13470.8|13469.8|13467.5|13466.5|13471.4|13470.4|13463.8|13462.8|565
1678870800000|2023-03-15 09:00:00|13467.3|13466.3|13454.8|13453.3|13472.8|13471.8|13453.3|13452.3|741
1678871100000|2023-03-15 09:05:00|13454.5|13453.5|13453.1|13452.1|13456.4|13455.4|13448.5|13447.8|702
1678871400000|2023-03-15 09:10:00|13451.9|13450.9|13444.3|13443.3|13461.2|13460.2|13440.3|13439.3|629
1678871700000|2023-03-15 09:15:00|13443.1|13442.8|13441.4|13439.8|13449.6|13448.8|13436.8|13435.8|765
1678872000000|2023-03-15 09:20:00|13441.3|13439.7|13440.6|13439.6|13452.1|13451.1|13439.3|13438.3|635
1678872300000|2023-03-15 09:25:00|13440.7|13439.7|13438.2|13437.2|13449.7|13448.8|13435.1|13433.8|760
1678872600000|2023-03-15 09:30:00|13438.1|13437.1|13432.9|13431.9|13441.1|13440.1|13426.5|13424.9|900
1678872900000|2023-03-15 09:35:00|13432.7|13431.7|13414.3|13413.3|13434.8|13433.8|13407.2|13406.2|958
1678873200000|2023-03-15 09:40:00|13414.4|13413.4|13416|13414.4|13417.5|13415.7|13398.9|13397.3|1265
1678873500000|2023-03-15 09:45:00|13415.8|13414.1|13427.8|13426.8|13431.8|13430|13411.8|13410.2|1166
1678873800000|2023-03-15 09:50:00|13428.6|13427|13428.6|13426.9|13429.4|13428.2|13414.1|13412.5|997
1678874100000|2023-03-15 09:55:00|13428.7|13426.8|13420.6|13419.6|13434.5|13433|13413.3|13412.3|927
1678874400000|2023-03-15 10:00:00|13420.5|13419.5|13395.8|13394|13420.5|13419.5|13395.7|13394|965
1678874700000|2023-03-15 10:05:00|13395.7|13394.5|13395.4|13393.9|13403.1|13402.1|13388.6|13387|1073
1678875000000|2023-03-15 10:10:00|13396|13394.3|13376.5|13375.5|13396|13394.3|13376.5|13375.3|1122
1678875300000|2023-03-15 10:15:00|13376.7|13375.7|13383.7|13381.9|13401.2|13399.8|13375.8|13374.6|965
1678875600000|2023-03-15 10:20:00|13383.3|13381.5|13387|13385.4|13396.1|13394.4|13378|13376.3|1054
1678875900000|2023-03-15 10:25:00|13388.8|13387.3|13374.8|13373.3|13389.9|13388.9|13373.1|13371.7|1146
1678876200000|2023-03-15 10:30:00|13374.4|13373.4|13373|13371.4|13378|13376.6|13365.7|13364.7|1080
1678876500000|2023-03-15 10:35:00|13373.1|13370.5|13364.1|13362.6|13380.6|13379|13360.6|13359.6|1153
1678876800000|2023-03-15 10:40:00|13364.2|13362.3|13355.8|13354.2|13370.3|13369|13352.6|13351.6|1040
1678877100000|2023-03-15 10:45:00|13355.9|13354.3|13369.2|13367.6|13371.5|13370|13355.2|13353.5|1144
1678877400000|2023-03-15 10:50:00|13369.7|13367.7|13350.9|13349.2|13372.2|13370.9|13339.9|13338.6|1123
1678877700000|2023-03-15 10:55:00|13350.8|13349.3|13361|13359.2|13367.9|13366.5|13348.9|13347.8|1157
1678878000000|2023-03-15 11:00:00|13360.7|13359.3|13374.7|13373.7|13377.6|13376.6|13360.7|13359|1171
1678878300000|2023-03-15 11:05:00|13374.5|13373.5|13366.4|13364.8|13376.2|13374.9|13359.8|13358.2|1064
1678878600000|2023-03-15 11:10:00|13366|13364.9|13379.1|13377.6|13384.9|13383.9|13361.8|13360.8|1006
1678878900000|2023-03-15 11:15:00|13378.9|13377.3|13376.5|13375.5|13384.6|13383.5|13368.2|13367.2|866
1678879200000|2023-03-15 11:20:00|13375.9|13374.9|13369.3|13367.8|13377.2|13375.8|13362.3|13360.8|1076
1678879500000|2023-03-15 11:25:00|13368.9|13367.7|13371.6|13369.8|13376.3|13374.6|13358.7|13357.7|979
1678879800000|2023-03-15 11:30:00|13371.1|13370.1|13358.5|13356.9|13376.1|13374.4|13355|13353.5|1021
1678880100000|2023-03-15 11:35:00|13357.9|13356.8|13363.9|13362.3|13366.5|13364.8|13348.2|13347.2|1069
1678880400000|2023-03-15 11:40:00|13364.8|13363.3|13364.2|13363.2|13366.2|13364.9|13351.2|13349.6|984
1678880700000|2023-03-15 11:45:00|13364|13363|13356.1|13355.1|13369.3|13368.2|13355.2|13353.9|991
1678881000000|2023-03-15 11:50:00|13356.3|13354.8|13355.5|13354.5|13360.2|13358.9|13349.2|13347.6|1001
1678881300000|2023-03-15 11:55:00|13355.6|13354.6|13353.9|13352.9|13359.9|13358.9|13344.4|13342.9|982
1678881600000|2023-03-15 12:00:00|13354|13353|13327.9|13326.2|13360.7|13358.9|13320.4|13318.8|1127
1678881900000|2023-03-15 12:05:00|13328.2|13326.9|13327.1|13326.1|13333|13332|13321.7|13320.2|1026
1678882200000|2023-03-15 12:10:00|13327|13326|13306|13304.4|13334.8|13333.8|13302.2|13301.1|1039
1678882500000|2023-03-15 12:15:00|13304.3|13303.3|13315.7|13314.1|13318.4|13317.3|13300.7|13299.6|1020
1678882800000|2023-03-15 12:20:00|13314.5|13313.5|13310.8|13309.3|13317.6|13316|13297.9|13296.9|1094
1678883100000|2023-03-15 12:25:00|13310.6|13309.6|13314.8|13308.8|13315.9|13311.7|13297.8|13296.8|1016
1678883400000|2023-03-15 12:30:00|13314.1|13308.1|13271.5|13270.5|13314.1|13308.1|13261.2|13258.9|1335
1678883700000|2023-03-15 12:35:00|13272.1|13271|13281.6|13279.9|13285.4|13283.9|13259.3|13257.5|1256
1678884000000|2023-03-15 12:40:00|13281.5|13279.8|13281.7|13279.5|13290.9|13289.9|13265|13263.1|1198
1678884300000|2023-03-15 12:45:00|13282.1|13279.6|13271.5|13269.8|13284.8|13283.1|13267.3|13265.5|1067
1678884600000|2023-03-15 12:50:00|13271.1|13269.7|13256|13255|13276|13274.3|13255.6|13254.4|1062
1678884900000|2023-03-15 12:55:00|13256.1|13254.4|13267.2|13265.3|13268.9|13267.1|13253.5|13251.9|984
1678885200000|2023-03-15 13:00:00|13268.1|13266.2|13277.4|13275.7|13278.3|13277.3|13262.8|13261|1078
1678885500000|2023-03-15 13:05:00|13276.9|13275.3|13258.2|13256.7|13278.7|13277|13250.4|13249.4|1123
1678885800000|2023-03-15 13:10:00|13258.1|13256.6|13227.4|13225.4|13265.8|13264.8|13222.3|13220.9|1170
1678886100000|2023-03-15 13:15:00|13227.2|13225.2|13238.3|13236.5|13254.5|13251.7|13223.9|13222.2|1221
1678886400000|2023-03-15 13:20:00|13238.1|13236.4|13255.4|13253.9|13255.7|13254|13230.5|13228.9|1144
1678886700000|2023-03-15 13:25:00|13255.5|13254|13265.8|13264.3|13267.2|13265.6|13247.6|13246.2|1100
1678887000000|2023-03-15 13:30:00|13266|13264.4|13314.8|13312.9|13315.1|13314|13265.5|13263.8|1265
1678887300000|2023-03-15 13:35:00|13315.2|13313.4|13310|13308.4|13318.8|13317|13291.3|13289.5|1270
1678887600000|2023-03-15 13:40:00|13310.3|13308.7|13319.1|13317.2|13327.7|13325.7|13305.6|13303.8|1198
1678887900000|2023-03-15 13:45:00|13318.8|13317|13286.5|13284.7|13321.4|13319.5|13283|13281.4|1205
1678888200000|2023-03-15 13:50:00|13285.5|13283.7|13283.9|13282.3|13310.6|13309.5|13277.7|13276.1|1233
1678888500000|2023-03-15 13:55:00|13283.8|13282.2|13275.4|13273.7|13291.7|13290.1|13274.3|13272.8|1105
1678888800000|2023-03-15 14:00:00|13275.3|13273.2|13264.1|13262.5|13276.5|13274.6|13261.7|13260.3|1182
1678889100000|2023-03-15 14:05:00|13264.2|13262.4|13294.9|13293.4|13301.9|13299.7|13263.5|13261.9|1221
1678889400000|2023-03-15 14:10:00|13294.8|13293.3|13301.3|13299.2|13307.5|13305.5|13281.1|13279.4|1198
1678889700000|2023-03-15 14:15:00|13300.6|13298.7|13304.7|13302.9|13315.3|13313.6|13286.3|13284.4|1157
1678890000000|2023-03-15 14:20:00|13304.6|13302.8|13308.2|13306.3|13314.2|13312.4|13297.1|13295.4|1021
1678890300000|2023-03-15 14:25:00|13308.1|13307|13319.7|13317.7|13328.4|13326.5|13308.1|13306.6|1037
1678890600000|2023-03-15 14:30:00|13319.3|13317.5|13291.2|13289.6|13323.7|13321.6|13290|13288.5|1111
1678890900000|2023-03-15 14:35:00|13291.5|13289.7|13297.7|13296|13309.1|13307.4|13288.9|13287.5|1109
1678891200000|2023-03-15 14:40:00|13297.8|13296.1|13311.8|13310.3|13313.7|13312.2|13286.9|13285.6|983
1678891500000|2023-03-15 14:45:00|13312.8|13310.2|13308.1|13307.1|13318.3|13316.8|13307|13305.9|1017
1678891800000|2023-03-15 14:50:00|13308.4|13306.8|13300.5|13298.8|13312.7|13311.1|13291.9|13290.9|998
1678892100000|2023-03-15 14:55:00|13300.6|13298.9|13297.3|13296.3|13305.6|13304|13289.2|13288.2|806
1678892400000|2023-03-15 15:00:00|13296.8|13295.8|13311.3|13309.8|13312.3|13310.9|13288.5|13287.5|1000
1678892700000|2023-03-15 15:05:00|13311.1|13309.4|13294.9|13293.4|13311.1|13309.4|13293.9|13292.5|884
1678893000000|2023-03-15 15:10:00|13294.5|13293.5|13303.8|13302.8|13308.1|13306.9|13294.1|13292.7|826
1678893300000|2023-03-15 15:15:00|13303.9|13302.9|13295|13293.5|13306.7|13305.7|13289.1|13288.1|931
1678893600000|2023-03-15 15:20:00|13294.9|13293.3|13295.8|13294.1|13297.9|13296.3|13281.3|13279.8|855
1678893900000|2023-03-15 15:25:00|13295.3|13293.7|13287.8|13286.2|13295.3|13293.9|13286.1|13285.1|791
1678894200000|2023-03-15 15:30:00|13287.5|13286.5|13307.8|13306|13310.2|13308.8|13282.2|13281.2|862
1678894500000|2023-03-15 15:35:00|13308|13306.1|13305.4|13303.9|13309.3|13308|13293.8|13292.8|771
1678894800000|2023-03-15 15:40:00|13305.2|13304.2|13324.1|13323.1|13324.4|13323.4|13299.2|13297.9|789
1678895100000|2023-03-15 15:45:00|13324|13323|13317.2|13315.5|13331.6|13330.6|13314.6|13312.9|972
1678895400000|2023-03-15 15:50:00|13317.1|13315.3|13300.2|13298.6|13319|13317.1|13299.6|13298|910
1678895700000|2023-03-15 15:55:00|13300.4|13298.7|13282.6|13281.6|13300.8|13299.8|13280.6|13279.9|797
1678896000000|2023-03-15 16:00:00|13282.3|13281.3|13280.3|13278.7|13286|13284.7|13270.1|13269.1|895
1678896300000|2023-03-15 16:05:00|13280.2|13278.6|13268.9|13267.9|13282.5|13280.9|13261.4|13260.4|826
1678896600000|2023-03-15 16:10:00|13268.6|13267.6|13271.9|13270.9|13273.2|13272|13261.8|13260.8|739
1678896900000|2023-03-15 16:15:00|13271.4|13270.4|13260.4|13259.4|13273.4|13272.3|13260.4|13259|664
1678897200000|2023-03-15 16:20:00|13261.1|13259.6|13251.4|13250.4|13265.3|13264.3|13250.9|13249.9|501
1678897500000|2023-03-15 16:25:00|13251.5|13250.5|13252.6|13250.7|13253.5|13251.9|13241.2|13239.8|813
1678897800000|2023-03-15 16:30:00|13252.7|13251|13270.6|13269.6|13275.2|13274.2|13250.7|13249.1|832
1678898100000|2023-03-15 16:35:00|13271|13270|13260.5|13259.5|13277.2|13276.2|13260.2|13259.2|685
1678898400000|2023-03-15 16:40:00|13260.6|13259.6|13275.8|13274.3|13277.7|13276.3|13259.6|13258.6|657
1678898700000|2023-03-15 16:45:00|13275.9|13274.2|13282.8|13281.1|13286.4|13284.8|13275.6|13274.2|745
1678899000000|2023-03-15 16:50:00|13281.1|13281.2|13270.4|13269.4|13281.1|13281.2|13267.9|13266.9|745
1678899300000|2023-03-15 16:55:00|13270.3|13269.3|13271.9|13270.9|13275.3|13274.3|13266.4|13265.4|692
1678899600000|2023-03-15 17:00:00|13272|13270.5|13268.8|13267.2|13275.5|13274.2|13261.2|13260.2|789
1678899900000|2023-03-15 17:05:00|13268.9|13267.3|13279.4|13278.4|13288.3|13286.4|13268.8|13267.2|971
1678900200000|2023-03-15 17:10:00|13280.3|13279.3|13294.4|13292.7|13297|13296|13277.4|13276.3|950
1678900500000|2023-03-15 17:15:00|13294.3|13292.5|13298.2|13296.6|13299.2|13298.2|13287.9|13286.9|965
1678900800000|2023-03-15 17:20:00|13298.1|13296.2|13313.5|13311.8|13314.1|13313|13297.5|13296.2|791
1678901100000|2023-03-15 17:25:00|13313.2|13311.6|13300.8|13299.8|13314.6|13312.9|13294.5|13292.9|932
1678901400000|2023-03-15 17:30:00|13300.4|13299.4|13293.6|13292.6|13305.3|13304.3|13288|13286.8|883
1678901700000|2023-03-15 17:35:00|13293.7|13292.7|13297.1|13296.1|13300.6|13299.1|13291|13290|853
1678902000000|2023-03-15 17:40:00|13297.3|13295.8|13296.4|13294.8|13304.2|13302.6|13291.1|13289.5|884
1678902300000|2023-03-15 17:45:00|13296.3|13294.7|13300.3|13298.7|13305.2|13303.7|13294.7|13293.1|834
1678902600000|2023-03-15 17:50:00|13300.4|13299.4|13304.5|13302.8|13304.8|13303.1|13292.8|13291.2|855
1678902900000|2023-03-15 17:55:00|13304.6|13302.9|13305.3|13304.3|13310.3|13308.7|13301.8|13300.3|869
1678903200000|2023-03-15 18:00:00|13305.5|13304.5|13301|13299.2|13312.5|13311|13300.2|13298.6|768
1678903500000|2023-03-15 18:05:00|13301.1|13299.3|13301.1|13299.6|13302.1|13300.4|13295.5|13294.5|765
1678903800000|2023-03-15 18:10:00|13301.2|13299.5|13301.3|13299.7|13305.8|13304|13297.2|13296.2|543
1678904100000|2023-03-15 18:15:00|13300.3|13298.8|13307.2|13305.6|13310.6|13308.9|13299.5|13298.2|600
1678904400000|2023-03-15 18:20:00|13307.1|13305.5|13307.4|13305.8|13313|13311.4|13306.7|13305|760
1678904700000|2023-03-15 18:25:00|13307.8|13305.9|13356|13352.6|13363.3|13360.7|13306.3|13304.7|1086
1678905000000|2023-03-15 18:30:00|13356.2|13352.9|13345.2|13343|13365.2|13363.1|13334.7|13331.3|1278
1678905300000|2023-03-15 18:35:00|13345.3|13343.1|13354.6|13352.6|13363.9|13361.4|13341.5|13339.6|1018
1678905600000|2023-03-15 18:40:00|13353.7|13352.1|13373.1|13371.6|13379.1|13376.7|13351.3|13349.5|1055
1678905900000|2023-03-15 18:45:00|13372.9|13371.3|13361.4|13359.4|13378.8|13376.6|13357.7|13355.9|1035
1678906200000|2023-03-15 18:50:00|13361.5|13359.6|13350.3|13348.6|13364.2|13362.1|13345.2|13343.5|976
1678906500000|2023-03-15 18:55:00|13350.4|13348.7|13348.6|13347|13354|13352.2|13342.8|13341.2|957
1678906800000|2023-03-15 19:00:00|13349.1|13347.5|13336.9|13335.3|13351.7|13350.4|13336.9|13335.3|942
1678907100000|2023-03-15 19:05:00|13337.3|13335.6|13333.7|13331.2|13348.2|13346.5|13331.5|13329.1|975
1678907400000|2023-03-15 19:10:00|13334.5|13332.4|13331.9|13330|13344.7|13342.6|13315.4|13312.6|1265
1678907700000|2023-03-15 19:15:00|13332|13329.9|13337.1|13335.3|13339.3|13337.4|13320.2|13318.3|1032
1678908000000|2023-03-15 19:20:00|13337|13335|13339.7|13338.1|13354.9|13352.9|13336.7|13334.7|1100
1678908300000|2023-03-15 19:25:00|13339.5|13337.8|13332.7|13330.9|13339.5|13337.8|13314.1|13312.1|1107
1678908600000|2023-03-15 19:30:00|13332.8|13330.8|13335.1|13332.9|13338.2|13336.1|13325.8|13323.9|910
1678908900000|2023-03-15 19:35:00|13335|13333|13335.4|13333.4|13340.7|13339|13332|13330.1|746
1678909200000|2023-03-15 19:40:00|13335.3|13333.3|13324.2|13322.7|13338.9|13337|13323.3|13321.6|874
1678909500000|2023-03-15 19:45:00|13324.1|13322.2|13320.8|13318.7|13327.8|13325.7|13317.6|13315.6|998
1678909800000|2023-03-15 19:50:00|13321.4|13319.4|13324.2|13322.1|13326.6|13324.5|13320.6|13318.6|846
1678910100000|2023-03-15 19:55:00|13324.1|13322.2|13320.6|13318.8|13328.2|13326.2|13318.9|13317|778
1678910400000|2023-03-15 20:00:00|13321|13319.2|13320.8|13319.8|13324|13322.1|13316.5|13314.7|711
1678910700000|2023-03-15 20:05:00|13321.8|13319.9|13327.7|13326|13327.7|13326.1|13317.5|13315.8|605
1678911000000|2023-03-15 20:10:00|13327.6|13325.9|13329.3|13327.4|13329.5|13327.6|13324.8|13323.2|548
1678911300000|2023-03-15 20:15:00|13329.4|13327.5|13330.4|13328.6|13331.5|13329.5|13328|13326.1|476
1678911600000|2023-03-15 20:20:00|13330.3|13328.5|13330|13328.3|13332.7|13330.8|13328.6|13326.9|358
1678911900000|2023-03-15 20:25:00|13330.1|13328.4|13332.1|13330.4|13333.1|13331.4|13327.8|13326.3|268
1678912200000|2023-03-15 20:30:00|13331.9|13330.3|13331.1|13329.2|13333|13331.2|13327.9|13326|460
1678912500000|2023-03-15 20:35:00|13330.7|13328.7|13335.5|13333.6|13336.8|13334.9|13330.5|13328.6|386
1678912800000|2023-03-15 20:40:00|13335.8|13333.8|13343.4|13341.5|13343.4|13341.6|13335.8|13333.8|352
1678913100000|2023-03-15 20:45:00|13343.6|13341.7|13344.9|13343|13347.6|13345.8|13343|13340.8|438
1678913400000|2023-03-15 20:50:00|13345.6|13343.6|13345.5|13343.4|13349.8|13347.7|13344|13341.7|570
1678913700000|2023-03-15 20:55:00|13345.8|13343.2|13343.8|13337.8|13348.9|13346.5|13341.7|13337.4|560
1678914000000|2023-03-15 21:00:00|13343.2|13337.2|13343.3|13337.3|13345|13339|13342.5|13336.5|38
1678914300000|2023-03-15 21:05:00|13342.4|13336.4|13347.3|13341.3|13347.3|13341.3|13341.8|13335.8|427
1678914600000|2023-03-15 21:10:00|13347.2|13341.2|13346.1|13340.2|13348.3|13342.3|13346.1|13340.1|96
1678914900000|2023-03-15 21:15:00|13346|13338.2|13343.6|13337.6|13346.1|13338.2|13341.2|13335.2|78
1678915200000|2023-03-15 21:20:00|13344.1|13338.1|13342|13336|13344.1|13338.1|13341.7|13335.7|16
1678915500000|2023-03-15 21:25:00|13341.9|13335.9|13341.9|13335.9|13342.1|13336.1|13341.3|13335.3|13
1678915800000|2023-03-15 21:30:00|13341.7|13335.7|13340.3|13334.3|13341.8|13335.8|13340.3|13334.3|8
1678916100000|2023-03-15 21:35:00|13340.4|13334.4|13340.2|13334.2|13340.4|13334.4|13340.2|13334.2|9
1678916400000|2023-03-15 21:40:00|13340.1|13334.1|13342.8|13336.8|13343.4|13337.4|13340.1|13334.1|23
1678916700000|2023-03-15 21:45:00|13342.7|13336.7|13340.9|13334.9|13343.4|13337.4|13340.4|13334.4|54
1678917000000|2023-03-15 21:50:00|13340.8|13334.8|13340|13334|13341|13335|13339.8|13333.8|27
1678917300000|2023-03-15 21:55:00|13339.9|13333.9|13338.2|13332.2|13340|13334|13334.7|13328.7|66
1678917600000|2023-03-15 22:00:00|13336.7|13330.7|13333.6|13327.6|13337.6|13331.6|13327.5|13321.5|390
1678917900000|2023-03-15 22:05:00|13333.4|13327.4|13335.6|13330.8|13335.6|13330.9|13333.4|13327.4|124
1678918200000|2023-03-15 22:10:00|13335.4|13331.8|13336.3|13331.1|13339.5|13334.8|13330|13325.8|536
1678918500000|2023-03-15 22:15:00|13337.7|13333.6|13339.3|13336|13340.6|13337.3|13336.5|13333.5|352
1678918800000|2023-03-15 22:20:00|13340|13335.9|13330.9|13328.2|13340|13336.7|13328.1|13324.9|371
1678919100000|2023-03-15 22:25:00|13331|13327.5|13332.2|13329.1|13333.9|13331.2|13329.4|13326.4|373
1678919400000|2023-03-15 22:30:00|13331.9|13328.9|13329.3|13326.8|13332.6|13329.8|13327.5|13324.7|535
1678919700000|2023-03-15 22:35:00|13329.4|13327|13329.1|13327|13329.4|13327|13328.3|13326.5|306
1678920000000|2023-03-15 22:40:00|13328.8|13326.5|13329.1|13326.5|13329.7|13327.4|13325.3|13322.9|344
1678920300000|2023-03-15 22:45:00|13329.2|13326.6|13331.7|13328.9|13332.2|13329.8|13328.6|13326.1|582
1678920600000|2023-03-15 22:50:00|13331.8|13329|13329.6|13327|13331.9|13329.3|13328.1|13325.3|604
1678920900000|2023-03-15 22:55:00|13329.5|13326.7|13335.4|13333.7|13335.4|13333.7|13329.5|13326.7|342
1678921200000|2023-03-15 23:00:00|13335.3|13333.6|13329.1|13327.2|13338.3|13336.9|13329|13327.2|548
1678921500000|2023-03-15 23:05:00|13328.9|13327.3|13319|13317|13329.7|13327.6|13318.7|13316.9|572
1678921800000|2023-03-15 23:10:00|13319.1|13317.2|13312.3|13310.6|13319.8|13317.9|13312.2|13310.1|486
1678922100000|2023-03-15 23:15:00|13312.2|13310.5|13311.2|13309.4|13319.7|13317.5|13309.5|13307.7|388
1678922400000|2023-03-15 23:20:00|13311.9|13309.5|13304.9|13303|13312|13310.3|13301.6|13299.9|539
1678922700000|2023-03-15 23:25:00|13305.3|13303.6|13306.4|13304.9|13306.9|13305.7|13301.6|13300|341
1678923000000|2023-03-15 23:30:00|13306.5|13304.8|13313|13311|13315|13313.4|13303.9|13302.3|446
1678923300000|2023-03-15 23:35:00|13312.9|13310.9|13309.3|13307.5|13313.2|13311.2|13306.7|13304.9|431
1678923600000|2023-03-15 23:40:00|13309.4|13307.7|13309.1|13307.2|13315.3|13313.6|13307.2|13306|436
1678923900000|2023-03-15 23:45:00|13309|13307.1|13301.7|13299.2|13309.5|13307.6|13301.3|13298.9|546
1678924200000|2023-03-15 23:50:00|13301.8|13299.3|13286.4|13283.5|13301.8|13299.4|13279|13276.4|588
1678924500000|2023-03-15 23:55:00|13286.3|13283.7|13291.8|13289.2|13294.8|13292.7|13281.8|13279.4|570
1678924800000|2023-03-16 00:00:00|13291.9|13289.3|13287.4|13285.5|13297.2|13294.8|13280.7|13279.3|783
1678925100000|2023-03-16 00:05:00|13287.5|13285.8|13276.7|13274.5|13287.9|13285.8|13272.5|13270.8|781
1678925400000|2023-03-16 00:10:00|13276.4|13274.8|13273.1|13270.9|13280.6|13278.5|13269.7|13268.4|761
1678925700000|2023-03-16 00:15:00|13273.2|13271.1|13262.6|13260.6|13274|13272.7|13258|13256.2|845
1678926000000|2023-03-16 00:20:00|13262.7|13260.7|13259.2|13257.5|13269.8|13267.8|13257.3|13255.2|804
1678926300000|2023-03-16 00:25:00|13259.3|13257.1|13255.9|13254.3|13266.3|13264.5|13253.2|13251.5|615
1678926600000|2023-03-16 00:30:00|13255.8|13254.2|13258.1|13256.4|13259.7|13258.1|13250.8|13249.7|615
1678926900000|2023-03-16 00:35:00|13258|13256.5|13255.2|13254.2|13262.6|13260.9|13252.1|13250.7|639
1678927200000|2023-03-16 00:40:00|13255.3|13254.3|13268.2|13266.3|13271|13269.4|13255.2|13253.5|842
1678927500000|2023-03-16 00:45:00|13268|13265.9|13313.6|13311.1|13313.8|13311.1|13260.1|13258.2|920
1678927800000|2023-03-16 00:50:00|13314.1|13311.2|13323.6|13321.7|13324.7|13322.7|13292.8|13290.4|1197
1678928100000|2023-03-16 00:55:00|13323.9|13322.1|13335.2|13332.7|13343.6|13341.2|13321|13319.4|1053
1678928400000|2023-03-16 01:00:00|13335.1|13331|13328.4|13326.3|13340.3|13338.4|13323.5|13321.3|1028
1678928700000|2023-03-16 01:05:00|13331.2|13326.2|13338.8|13336.3|13350.2|13349.1|13330.6|13326.2|1006
1678929000000|2023-03-16 01:10:00|13338.9|13336.4|13328.3|13326|13339.8|13337.4|13326.7|13324.3|901
1678929300000|2023-03-16 01:15:00|13328.4|13326.1|13316.7|13314.6|13328.9|13326.6|13309.1|13307.1|844
1678929600000|2023-03-16 01:20:00|13316.6|13314.7|13326|13323.8|13328.4|13326.9|13312.5|13310.8|699
1678929900000|2023-03-16 01:25:00|13326.1|13323.9|13329.4|13327.7|13329.5|13327.8|13319.8|13317.8|692
1678930200000|2023-03-16 01:30:00|13329.5|13327.8|13327|13325.2|13336|13334.2|13324|13322.1|836
1678930500000|2023-03-16 01:35:00|13327.2|13325.1|13324.8|13322.7|13331|13328.8|13321.1|13319.7|801
1678930800000|2023-03-16 01:40:00|13325.2|13323.2|13330.1|13328.4|13333.8|13332|13322|13320.2|787
1678931100000|2023-03-16 01:45:00|13330|13328.3|13312.9|13311.1|13330.1|13328.6|13311.9|13310.6|605
1678931400000|2023-03-16 01:50:00|13312.8|13311.6|13313|13311.3|13315|13313.1|13309.1|13307.5|758
1678931700000|2023-03-16 01:55:00|13313.1|13311.4|13306|13304.2|13315.9|13314|13304.3|13302.6|724
1678932000000|2023-03-16 02:00:00|13306.1|13304.1|13307.9|13306.1|13312.2|13310.2|13305.8|13304.1|622
1678932300000|2023-03-16 02:05:00|13307.8|13306.8|13284.9|13282.2|13310.6|13308.5|13282.8|13280.3|811
1678932600000|2023-03-16 02:10:00|13284.8|13282.3|13287.3|13285.5|13289.6|13287.8|13277.3|13275|822
1678932900000|2023-03-16 02:15:00|13287.2|13285.2|13286.7|13284.9|13289.9|13288.3|13284.2|13282|726
1678933200000|2023-03-16 02:20:00|13285.5|13283.5|13298|13296|13298.3|13296.2|13282.9|13281.9|777
1678933500000|2023-03-16 02:25:00|13297.9|13296.1|13296.1|13295.1|13304.2|13303.2|13294.6|13293.1|773
1678933800000|2023-03-16 02:30:00|13296.7|13294.8|13292.3|13290.5|13300.4|13299.2|13290.5|13288.7|796
1678934100000|2023-03-16 02:35:00|13292.8|13290.6|13290.4|13289.4|13294|13292.3|13287|13285.9|699
1678934400000|2023-03-16 02:40:00|13290.6|13289.1|13298.7|13297.1|13302.9|13301.2|13289.7|13288.5|729
1678934700000|2023-03-16 02:45:00|13298.5|13297|13296.3|13294.4|13305.6|13304.4|13296.1|13294.4|649
1678935000000|2023-03-16 02:50:00|13296|13294.1|13290.7|13289.7|13297.3|13296.3|13290.2|13289.2|538
1678935300000|2023-03-16 02:55:00|13290.6|13289.6|13283.9|13282.9|13291.2|13290|13282|13280.8|606
1678935600000|2023-03-16 03:00:00|13284.2|13282.6|13289.9|13288.9|13291.2|13290.2|13283.7|13282.5|618
1678935900000|2023-03-16 03:05:00|13290|13289|13293.3|13291.7|13297.3|13295.8|13287.4|13286.1|663
1678936200000|2023-03-16 03:10:00|13292.9|13291.9|13288.5|13287.5|13294.5|13292.9|13285|13284|657
1678936500000|2023-03-16 03:15:00|13288.7|13287.2|13291.7|13290.7|13292.6|13291.6|13286.6|13285.4|424
1678936800000|2023-03-16 03:20:00|13291.9|13290.9|13287.7|13286.7|13293.1|13291.5|13287|13285.7|494
1678937100000|2023-03-16 03:25:00|13288.9|13287.9|13278.5|13276.8|13290.4|13288.7|13277|13276|592
1678937400000|2023-03-16 03:30:00|13278.2|13276.6|13279.3|13277.7|13280.3|13278.8|13273.7|13272.7|581
1678937700000|2023-03-16 03:35:00|13278.9|13277.9|13276.3|13275.3|13283|13281.4|13275.3|13274.2|684
1678938000000|2023-03-16 03:40:00|13276.4|13275.4|13278.9|13277.9|13279.1|13278.1|13274.9|13273.7|276
1678938300000|2023-03-16 03:45:00|13279|13278|13277.7|13276.7|13280.7|13279.6|13271.6|13270.8|465
1678938600000|2023-03-16 03:50:00|13277.6|13276.6|13280.6|13279.6|13281.4|13280.4|13276.1|13274.7|370
1678938900000|2023-03-16 03:55:00|13280.7|13279.7|13274|13273|13283.3|13282.1|13273.7|13272.3|381
1678939200000|2023-03-16 04:00:00|13274.2|13272.7|13270|13269|13276|13275|13270|13269|417
1678939500000|2023-03-16 04:05:00|13270.1|13269.1|13264.3|13263.3|13270.2|13269.2|13257|13256|592
1678939800000|2023-03-16 04:10:00|13264.2|13263.2|13267|13266|13269.2|13268.1|13258.4|13257.4|656
1678940100000|2023-03-16 04:15:00|13266.6|13265.6|13264|13263|13272.1|13271.1|13260.5|13259.5|438
1678940400000|2023-03-16 04:20:00|13264.1|13263.1|13265.3|13264.3|13269.2|13268.2|13262.5|13261.5|511
1678940700000|2023-03-16 04:25:00|13265.5|13264.5|13267.9|13266.3|13275.1|13273.6|13265.5|13264.5|475
1678941000000|2023-03-16 04:30:00|13268.1|13266.2|13270.1|13268.5|13271.6|13270.2|13265.2|13263.7|535
1678941300000|2023-03-16 04:35:00|13269.7|13268.6|13265.8|13264.8|13270.7|13269.6|13263|13262|365
1678941600000|2023-03-16 04:40:00|13265.9|13264.9|13261.5|13259.8|13266.7|13265.5|13258.9|13257.9|457
1678941900000|2023-03-16 04:45:00|13261.4|13259.9|13270.3|13269.3|13270.8|13269.6|13261.2|13259.8|505
1678942200000|2023-03-16 04:50:00|13270.5|13269.5|13275.9|13274.9|13275.9|13274.9|13267.8|13266.5|346
1678942500000|2023-03-16 04:55:00|13275.8|13274.8|13278.2|13277.2|13281.7|13280.7|13274.6|13273.8|448
1678942800000|2023-03-16 05:00:00|13278.9|13277.9|13280|13279|13280|13279|13275.4|13274.4|345
1678943100000|2023-03-16 05:05:00|13279.6|13278.6|13275.2|13274.2|13281.3|13280.3|13274.1|13273.1|433
1678943400000|2023-03-16 05:10:00|13275|13274|13280.8|13279.8|13280.8|13279.8|13274.1|13273.1|298
1678943700000|2023-03-16 05:15:00|13281.4|13280.4|13291.2|13290.2|13291.3|13290.3|13280.7|13279.7|565
1678944000000|2023-03-16 05:20:00|13291.7|13290.7|13290.6|13289.6|13293.4|13292.1|13286.1|13285|504
1678944300000|2023-03-16 05:25:00|13290.8|13289.8|13296.3|13294.5|13303|13301.4|13290.4|13289.4|661
1678944600000|2023-03-16 05:30:00|13296.6|13294.6|13303.6|13302.6|13304|13302.7|13293.4|13292.4|572
1678944900000|2023-03-16 05:35:00|13303.8|13302.3|13289.6|13288.6|13304.8|13303.3|13289.2|13288.2|710
1678945200000|2023-03-16 05:40:00|13291.5|13290.5|13292.9|13291.2|13293.4|13292.3|13287.6|13286.6|576
1678945500000|2023-03-16 05:45:00|13293.1|13291.5|13289.3|13288.3|13293.1|13291.5|13287.9|13286.9|371
1678945800000|2023-03-16 05:50:00|13289.2|13288.2|13285.3|13284.3|13291.3|13290.2|13283.2|13281.9|407
1678946100000|2023-03-16 05:55:00|13284.6|13283.6|13273.4|13272.4|13284.6|13283.6|13272.6|13271.6|388
1678946400000|2023-03-16 06:00:00|13273.5|13272.5|13279.4|13278.4|13283.6|13282.6|13271.8|13270.8|602
1678946700000|2023-03-16 06:05:00|13279.3|13278.3|13278.4|13277.4|13284.5|13283.3|13278.2|13277.3|397
1678947000000|2023-03-16 06:10:00|13278.2|13277.2|13286.4|13285.4|13289.8|13288.8|13272|13270.9|737
1678947300000|2023-03-16 06:15:00|13286.7|13285.1|13286.9|13285.9|13287.6|13286.6|13281|13279.8|500
1678947600000|2023-03-16 06:20:00|13286.5|13285.5|13289|13287.4|13290.2|13289.1|13281.5|13280.5|353
1678947900000|2023-03-16 06:25:00|13288.9|13287.5|13290.3|13288.6|13294.9|13293.8|13288.9|13287.5|628
1678948200000|2023-03-16 06:30:00|13290.2|13288.7|13292.7|13291.1|13295.2|13293.4|13285.2|13283.5|610
1678948500000|2023-03-16 06:35:00|13292.8|13291.6|13286.8|13285.1|13295.6|13294.3|13286.1|13284.6|634
1678948800000|2023-03-16 06:40:00|13286.9|13285.2|13291.6|13290.1|13293.4|13291.7|13282.7|13281.5|587
1678949100000|2023-03-16 06:45:00|13291.5|13290|13289.3|13287.4|13295.2|13294.1|13286.1|13284.4|600
1678949400000|2023-03-16 06:50:00|13289.5|13287.5|13289.5|13287.9|13290.5|13288.9|13285.7|13284|552
1678949700000|2023-03-16 06:55:00|13289.6|13288.4|13282.6|13281|13290.6|13289|13280.3|13279.3|509
1678950000000|2023-03-16 07:00:00|13282.5|13280.9|13297.8|13296.8|13299.1|13297.9|13279.6|13278.3|820
1678950300000|2023-03-16 07:05:00|13298.1|13296.6|13302.6|13301.6|13308|13307|13297.4|13296.2|696
1678950600000|2023-03-16 07:10:00|13302.3|13301.3|13319|13318|13319.3|13318.3|13301.7|13300.4|830
1678950900000|2023-03-16 07:15:00|13318.8|13317.8|13302.2|13301.2|13319.3|13318.2|13301.3|13300.3|645
1678951200000|2023-03-16 07:20:00|13301.6|13300.6|13300.4|13299.4|13307.5|13306.2|13298|13297|724
1678951500000|2023-03-16 07:25:00|13300.1|13299.1|13304.8|13303.8|13307.1|13306.1|13296.8|13296|649
1678951800000|2023-03-16 07:30:00|13304.7|13303.7|13289.4|13288.4|13304.7|13303.7|13286.8|13285.2|916
1678952100000|2023-03-16 07:35:00|13289.8|13288.1|13291.5|13290.5|13297|13295.7|13288.4|13287.3|744
1678952400000|2023-03-16 07:40:00|13291.2|13290.2|13296.1|13294.6|13299.8|13298.8|13285.3|13284.3|770
1678952700000|2023-03-16 07:45:00|13296.2|13294.8|13303.9|13302.4|13305.3|13304.1|13288.3|13287.1|771
1678953000000|2023-03-16 07:50:00|13303.7|13302.1|13297.1|13296.1|13305.3|13304.3|13294.6|13293.1|776
1678953300000|2023-03-16 07:55:00|13296.6|13295|13312.6|13311.6|13315.7|13314.7|13292.2|13291.2|848
1678953600000|2023-03-16 08:00:00|13311.5|13310.5|13313.2|13311.6|13320.9|13319.7|13306.6|13305.6|983
1678953900000|2023-03-16 08:05:00|13313.6|13312.6|13319.7|13318.7|13323.4|13322.1|13306.2|13304.7|824
1678954200000|2023-03-16 08:10:00|13320|13319|13280.7|13279.7|13320.1|13319|13280.7|13279.7|912
1678954500000|2023-03-16 08:15:00|13280.8|13279.8|13278.5|13277.5|13281.1|13280.1|13263.1|13261.4|1209
1678954800000|2023-03-16 08:20:00|13278.8|13277.3|13267.2|13265.4|13278.8|13277.3|13261.1|13259.4|1025
1678955100000|2023-03-16 08:25:00|13267.6|13266|13266.6|13265|13281.6|13280.1|13258.1|13256.5|1081
1678955400000|2023-03-16 08:30:00|13265.9|13264.9|13275|13274|13281.7|13280.2|13264.8|13263.2|967
1678955700000|2023-03-16 08:35:00|13274.5|13273.5|13289.5|13288.5|13292.1|13291|13274.5|13273.2|1021
1678956000000|2023-03-16 08:40:00|13289.2|13288.2|13285.6|13284.6|13291.5|13290.1|13280|13278.8|916
1678956300000|2023-03-16 08:45:00|13285.7|13284.7|13279.3|13278.3|13287.3|13286.3|13273.3|13272.3|858
1678956600000|2023-03-16 08:50:00|13279.2|13278.2|13286.7|13285.7|13288.1|13287.1|13273.6|13272.6|775
1678956900000|2023-03-16 08:55:00|13286.6|13285.6|13291|13290|13293.4|13292.4|13279.2|13278.2|776
1678957200000|2023-03-16 09:00:00|13290.6|13289.6|13281.9|13280.9|13292.5|13291.3|13274.8|13273.7|828
1678957500000|2023-03-16 09:05:00|13282.2|13280.6|13271.4|13270.4|13282.2|13280.9|13269.5|13268|772
1678957800000|2023-03-16 09:10:00|13271.6|13270.6|13271.6|13270.6|13276.3|13275.1|13266.7|13265.7|810
1678958100000|2023-03-16 09:15:00|13271.8|13270.3|13279.5|13278.5|13280.6|13279.3|13267|13265.8|841
1678958400000|2023-03-16 09:20:00|13279.8|13278.2|13282.4|13281.4|13285.4|13284.4|13274.6|13273.5|725
1678958700000|2023-03-16 09:25:00|13282.6|13281.6|13285.8|13284.8|13288.5|13287.1|13281.7|13280.3|639
1678959000000|2023-03-16 09:30:00|13285.5|13284.5|13290.1|13289.1|13294.7|13293.7|13283.7|13282.7|606
1678959300000|2023-03-16 09:35:00|13291.7|13290.7|13283.9|13282.9|13291.8|13290.7|13283.8|13282.8|638
1678959600000|2023-03-16 09:40:00|13284|13283|13288|13287|13289|13288|13283.5|13282.5|510
1678959900000|2023-03-16 09:45:00|13287.9|13286.9|13283.9|13282.9|13288|13287|13277.5|13276.5|478
1678960200000|2023-03-16 09:50:00|13283.8|13282.8|13278.7|13277.7|13289.2|13288|13276.9|13275.9|525
1678960500000|2023-03-16 09:55:00|13278.6|13277.6|13286.8|13285.8|13289.9|13288.9|13278.5|13277.5|508
1678960800000|2023-03-16 10:00:00|13286.9|13285.9|13286.2|13285.5|13289.4|13288.4|13284.7|13283.8|514
1678961100000|2023-03-16 10:05:00|13286.3|13285.6|13291.2|13290.2|13296.4|13295.3|13285.4|13284.7|372
1678961400000|2023-03-16 10:10:00|13291.3|13290.3|13289.6|13288.6|13292.1|13291.1|13287.2|13286.2|390
1678961700000|2023-03-16 10:15:00|13289.3|13288.3|13299.7|13298.7|13300.1|13299.1|13289.1|13288.1|448
1678962000000|2023-03-16 10:20:00|13300.9|13299.9|13299|13298|13304.3|13303.3|13297.8|13296.8|404
1678962300000|2023-03-16 10:25:00|13298.9|13298.2|13303.8|13302.8|13305.1|13304.1|13295.7|13295|414
1678962600000|2023-03-16 10:30:00|13303.9|13302.9|13303.5|13302.5|13309.5|13308.5|13301.7|13300.7|493
1678962900000|2023-03-16 10:35:00|13303.6|13302.6|13302.8|13301.8|13303.7|13302.7|13298.9|13297.9|489
1678963200000|2023-03-16 10:40:00|13303.2|13302.2|13296.5|13295.5|13303.9|13302.9|13296|13295|458
1678963500000|2023-03-16 10:45:00|13296|13295.3|13294.5|13293.5|13299.8|13298.8|13294.1|13293.1|531
1678963800000|2023-03-16 10:50:00|13294.6|13293.6|13289.8|13288.8|13294.7|13293.7|13285.9|13284.9|428
1678964100000|2023-03-16 10:55:00|13290.1|13289.1|13285.9|13284.9|13290.1|13289.1|13280.8|13279.8|450
1678964400000|2023-03-16 11:00:00|13286|13285|13282.4|13281.4|13286.1|13285.1|13278|13277|499
1678964700000|2023-03-16 11:05:00|13283.5|13282.5|13281.5|13280.8|13287.2|13286.2|13277.9|13277.2|468
1678965000000|2023-03-16 11:10:00|13281.4|13280.7|13274.7|13274|13281.9|13281.1|13273.2|13272.2|487
1678965300000|2023-03-16 11:15:00|13275.1|13274.4|13273|13272|13279.8|13278.8|13272.1|13271.1|492
1678965600000|2023-03-16 11:20:00|13272.9|13271.9|13277.2|13276.2|13277.4|13276.4|13269.3|13268.6|471
1678965900000|2023-03-16 11:25:00|13277.1|13276.1|13278.6|13277.6|13281.4|13280.7|13276.3|13275.3|475
1678966200000|2023-03-16 11:30:00|13278.7|13277.7|13275.7|13274.7|13283.8|13282.8|13274.3|13273.5|493
1678966500000|2023-03-16 11:35:00|13275.6|13274.6|13278.7|13277.7|13279.8|13278.8|13270.1|13269.3|505
1678966800000|2023-03-16 11:40:00|13278.8|13277.8|13272.1|13271.1|13280.3|13279.6|13270.7|13269.7|471
1678967100000|2023-03-16 11:45:00|13272.2|13271.2|13269.7|13268.7|13277.4|13276.5|13269.7|13268.7|503
1678967400000|2023-03-16 11:50:00|13269.3|13268.3|13269|13268.3|13272.3|13271.3|13265.9|13264.9|435
1678967700000|2023-03-16 11:55:00|13269.1|13268.4|13260.7|13260|13269.2|13268.5|13260.7|13260|431
1678968000000|2023-03-16 12:00:00|13261.2|13260.5|13263.8|13262.8|13265.9|13264.9|13258.5|13257.8|534
1678968300000|2023-03-16 12:05:00|13264|13263|13250.6|13249.6|13265.6|13264.6|13250.6|13249.6|634
1678968600000|2023-03-16 12:10:00|13250.7|13249.7|13246.6|13245.6|13256.3|13255.4|13245.4|13244.4|538
1678968900000|2023-03-16 12:15:00|13247.2|13246.2|13250|13249|13255|13254.1|13245.9|13244.6|616
1678969200000|2023-03-16 12:20:00|13248.3|13247.6|13245.3|13244.3|13248.4|13247.6|13237.8|13236.6|856
1678969500000|2023-03-16 12:25:00|13244.6|13243.6|13246.1|13240.4|13247.1|13245.7|13235.7|13234.7|930
1678969800000|2023-03-16 12:30:00|13245.6|13240.7|13249.5|13247.9|13278.8|13273.5|13245|13239.5|1172
1678970100000|2023-03-16 12:35:00|13249.2|13248.2|13248.8|13247.8|13256.7|13255.7|13238.1|13237.1|982
1678970400000|2023-03-16 12:40:00|13249.1|13247.5|13242.7|13240.6|13266.7|13262.8|13219|13217.2|1073
1678970700000|2023-03-16 12:45:00|13243|13241|13247.3|13245.6|13249.8|13247.8|13230.3|13228.3|1212
1678971000000|2023-03-16 12:50:00|13246.8|13245.2|13225.9|13224.3|13247.8|13246.3|13225.3|13223.7|1119
1678971300000|2023-03-16 12:55:00|13226.6|13224.9|13232.7|13231.1|13240.9|13239.9|13224.5|13222.9|1047
1678971600000|2023-03-16 13:00:00|13232.2|13230.6|13237.8|13236|13243.3|13242.1|13231.6|13229.9|1046
1678971900000|2023-03-16 13:05:00|13237.7|13236.1|13217.2|13215.5|13237.8|13236.2|13213.6|13211.8|1024
1678972200000|2023-03-16 13:10:00|13216.7|13215|13231.6|13227.9|13240.4|13236.6|13215.8|13213.9|911
1678972500000|2023-03-16 13:15:00|13231.4|13227.8|13212.5|13210.7|13271.3|13268|13208.5|13206.8|1315
1678972800000|2023-03-16 13:20:00|13212.4|13210.5|13190.4|13188.7|13212.6|13210.9|13180.1|13178.6|1283
1678973100000|2023-03-16 13:25:00|13190.3|13188.6|13206.6|13204.9|13207.5|13206.3|13185.1|13183.1|1224
1678973400000|2023-03-16 13:30:00|13205.7|13204|13175.6|13174|13208.7|13207.1|13172.6|13171.3|1270
1678973700000|2023-03-16 13:35:00|13175.3|13173.8|13186.9|13185.9|13198.1|13196.6|13175.1|13173.8|1130
1678974000000|2023-03-16 13:40:00|13187|13186|13212|13210.2|13216|13214.4|13183.2|13181.9|1151
1678974300000|2023-03-16 13:45:00|13211.7|13210|13201|13199.1|13219.4|13218.2|13197.7|13195.8|1175
1678974600000|2023-03-16 13:50:00|13201.6|13199.2|13220.1|13218.4|13229.1|13227.5|13198.8|13196.9|1239
1678974900000|2023-03-16 13:55:00|13219.6|13217.6|13236.7|13234.9|13240.3|13238.9|13211.7|13209.7|1183
1678975200000|2023-03-16 14:00:00|13236.5|13234.7|13235.6|13233.9|13246.6|13244.7|13226.6|13224.8|1264
1678975500000|2023-03-16 14:05:00|13235.5|13233.3|13226.8|13225.8|13237.6|13235.9|13216.9|13215.3|1176
1678975800000|2023-03-16 14:10:00|13226.6|13225.6|13217.8|13215.7|13232.1|13230.4|13214.8|13213.2|1088
1678976100000|2023-03-16 14:15:00|13216.9|13214.9|13213.5|13212.5|13223.8|13222.1|13207.7|13206.3|974
1678976400000|2023-03-16 14:20:00|13213.2|13212.2|13208.5|13207.5|13221.7|13220.1|13207.6|13206.6|919
1678976700000|2023-03-16 14:25:00|13208.8|13207.8|13226.8|13225.8|13228.1|13227|13206.1|13204.9|871
1678977000000|2023-03-16 14:30:00|13226.9|13225.9|13209.2|13208.2|13231.3|13230.3|13209.1|13208.1|772
1678977300000|2023-03-16 14:35:00|13209.1|13208.1|13211.3|13210.3|13213.3|13212.2|13201.4|13200.4|807
1678977600000|2023-03-16 14:40:00|13211.4|13210.4|13200.4|13199.4|13214.1|13213.1|13196.6|13195.6|861
1678977900000|2023-03-16 14:45:00|13200.3|13199.3|13222.9|13221.9|13224.1|13223.1|13193.4|13192.3|955
1678978200000|2023-03-16 14:50:00|13222.7|13221.7|13283.3|13281.7|13283.4|13281.8|13216|13214.4|1254
1678978500000|2023-03-16 14:55:00|13282.6|13281|13262.3|13261.3|13287.4|13286.4|13262|13261|1158
1678978800000|2023-03-16 15:00:00|13262.6|13261.1|13262.7|13261.7|13270|13268.7|13256.9|13255.9|1074
1678979100000|2023-03-16 15:05:00|13264.1|13263.1|13257.3|13256.3|13277|13276|13256.5|13255.5|1148
1678979400000|2023-03-16 15:10:00|13257.6|13256|13252.6|13251.6|13263.3|13262|13250.4|13249.4|887
1678979700000|2023-03-16 15:15:00|13252.4|13251.4|13269.9|13268.9|13280.5|13279.1|13252.3|13251.3|905
1678980000000|2023-03-16 15:20:00|13270|13269|13283.1|13282.1|13288.2|13287|13270|13268.8|1087
1678980300000|2023-03-16 15:25:00|13283.2|13282.2|13273.6|13272.6|13283.4|13282.2|13266|13265|922
1678980600000|2023-03-16 15:30:00|13273.7|13272.7|13281.3|13280.3|13282.9|13281.9|13273.6|13272.6|928
1678980900000|2023-03-16 15:35:00|13280.8|13279.8|13299.8|13298.8|13300.3|13299.5|13279.5|13278.1|873
1678981200000|2023-03-16 15:40:00|13300.3|13299.6|13306.7|13305.7|13315.3|13314|13298.9|13297.9|1019
1678981500000|2023-03-16 15:45:00|13306.5|13305.1|13297.4|13296.4|13307.3|13305.7|13295.9|13294.9|1112
1678981800000|2023-03-16 15:50:00|13297.8|13296.8|13296.9|13295.9|13315.9|13314.9|13295.2|13294.2|1061
1678982100000|2023-03-16 15:55:00|13297.1|13295.6|13303.1|13302.1|13305.5|13304.7|13285.9|13285|809
1678982400000|2023-03-16 16:00:00|13302.9|13301.9|13307.6|13306|13312|13310.4|13296.3|13294.7|864
1678982700000|2023-03-16 16:05:00|13307.5|13305.9|13301.6|13300.6|13310.2|13308.5|13301.6|13300.5|907
1678983000000|2023-03-16 16:10:00|13302.2|13301.2|13293.1|13292.1|13305.2|13303.5|13290.8|13289.8|870
1678983300000|2023-03-16 16:15:00|13293.5|13292.5|13306.6|13305.6|13309.9|13308.9|13292.7|13291.7|674
1678983600000|2023-03-16 16:20:00|13306.5|13305.5|13310.9|13309.9|13316.6|13315.6|13306.3|13305.4|666
1678983900000|2023-03-16 16:25:00|13311|13310|13309|13308|13311.7|13310.7|13301.4|13299.7|805
1678984200000|2023-03-16 16:30:00|13308.9|13307.9|13306.2|13305.2|13311.1|13309.8|13294.7|13293.5|787
1678984500000|2023-03-16 16:35:00|13305.6|13304.6|13302.3|13300.6|13309.2|13307.9|13297.4|13296.3|720
1678984800000|2023-03-16 16:40:00|13302.1|13300.5|13299.4|13298.4|13311.6|13310.3|13297.6|13296.6|654
1678985100000|2023-03-16 16:45:00|13299.2|13298.2|13323.9|13322.9|13324.9|13323.9|13295.7|13294.5|834
1678985400000|2023-03-16 16:50:00|13324|13323|13333.9|13332.9|13336|13335|13324|13323|879
1678985700000|2023-03-16 16:55:00|13333.5|13332.5|13345|13344|13347.9|13346.9|13332.8|13331.8|688
1678986000000|2023-03-16 17:00:00|13345.1|13344.1|13349|13348.3|13351.6|13350.9|13343.5|13342.2|735
1678986300000|2023-03-16 17:05:00|13348.9|13348.2|13365.4|13364.4|13366.7|13366|13348.2|13347.2|656
1678986600000|2023-03-16 17:10:00|13365.7|13364.7|13353.2|13352.2|13367.3|13366.3|13353.1|13352|708
1678986900000|2023-03-16 17:15:00|13353.3|13352.3|13351.2|13350.2|13359|13358|13348.8|13347.8|715
1678987200000|2023-03-16 17:20:00|13351.3|13349.8|13358.7|13357.7|13359.5|13358.5|13348.7|13347.7|737
1678987500000|2023-03-16 17:25:00|13358.3|13357.1|13359|13357.5|13362.6|13361.5|13352.6|13350.9|723
1678987800000|2023-03-16 17:30:00|13358.8|13357.8|13359.1|13358.1|13363.1|13362.1|13353.7|13352.7|578
1678988100000|2023-03-16 17:35:00|13358.9|13357.9|13372.1|13371.1|13374.2|13373.2|13358.7|13357.7|612
1678988400000|2023-03-16 17:40:00|13372.2|13371.2|13367.2|13366.2|13372.6|13371.6|13365.7|13364.7|741
1678988700000|2023-03-16 17:45:00|13367.6|13366|13376.8|13375.8|13383.2|13382.2|13365.6|13364.4|730
1678989000000|2023-03-16 17:50:00|13377|13376|13355.9|13354.9|13378.5|13377.3|13347.1|13346.1|955
1678989300000|2023-03-16 17:55:00|13355.8|13354.8|13368|13367|13368.2|13367.2|13355.4|13354.3|674
1678989600000|2023-03-16 18:00:00|13367.8|13366.8|13365.9|13364.9|13368.7|13367.7|13362.5|13361.5|642
1678989900000|2023-03-16 18:05:00|13365.7|13364.7|13362.4|13361.4|13368.8|13367.8|13360.3|13359.3|632
1678990200000|2023-03-16 18:10:00|13362.3|13360.7|13352.6|13351.6|13362.3|13360.8|13351.7|13350.7|565
1678990500000|2023-03-16 18:15:00|13352.2|13351.2|13356.1|13355.1|13359.1|13358.1|13349.6|13348.6|458
1678990800000|2023-03-16 18:20:00|13356|13355|13357|13356|13360|13359|13353.2|13352.2|397
1678991100000|2023-03-16 18:25:00|13356.9|13355.9|13360.4|13358.8|13361.8|13360.8|13356.9|13355.9|396
1678991400000|2023-03-16 18:30:00|13360.3|13359|13356.4|13355.4|13364.7|13363.7|13346.7|13345.7|568
1678991700000|2023-03-16 18:35:00|13356.5|13355.5|13350.8|13349.8|13358.2|13357|13350.7|13349.7|576
1678992000000|2023-03-16 18:40:00|13350.7|13349.7|13351.4|13350.4|13356.6|13355.2|13349.6|13348.6|445
1678992300000|2023-03-16 18:45:00|13351.2|13350.2|13344.3|13343.3|13351.4|13350.4|13340|13339|512
1678992600000|2023-03-16 18:50:00|13344.2|13343.2|13340.7|13339.7|13346.7|13345.7|13340.5|13339.5|417
1678992900000|2023-03-16 18:55:00|13340.5|13339.5|13352|13351|13356.7|13355.7|13338.9|13337.9|633
1678993200000|2023-03-16 19:00:00|13351.7|13350.7|13355.5|13354.5|13356.4|13355.4|13349.3|13348.3|539
1678993500000|2023-03-16 19:05:00|13355.4|13354.4|13350.7|13349.7|13355.5|13354.5|13347.7|13346.7|541
1678993800000|2023-03-16 19:10:00|13350.6|13349.6|13349.7|13348.7|13355.1|13354.1|13348|13347|507
1678994100000|2023-03-16 19:15:00|13349.6|13348.6|13342.9|13341.9|13349.9|13348.9|13341.1|13340.1|478
1678994400000|2023-03-16 19:20:00|13342.8|13341.8|13347.7|13346.7|13348.3|13347.3|13342.7|13341.7|507
1678994700000|2023-03-16 19:25:00|13347.4|13346.4|13349|13347.4|13349.3|13348.3|13342.2|13341.2|367
1678995000000|2023-03-16 19:30:00|13348.7|13347.5|13350.7|13349.7|13351.4|13350.1|13343.5|13342.5|517
1678995300000|2023-03-16 19:35:00|13350.8|13349.8|13349.7|13348.7|13351.2|13349.9|13348.3|13347|434
1678995600000|2023-03-16 19:40:00|13349.6|13348.6|13347.2|13346.2|13351.8|13350.8|13346.6|13345.6|377
1678995900000|2023-03-16 19:45:00|13347.3|13346.3|13353.8|13352.8|13355.4|13354.2|13347.3|13346.3|502
1678996200000|2023-03-16 19:50:00|13353.6|13352.6|13351.7|13350.7|13353.7|13352.7|13348.8|13347.7|424
1678996500000|2023-03-16 19:55:00|13351.2|13350.2|13349.2|13348.5|13353.3|13352|13346.3|13345.3|433
1678996800000|2023-03-16 20:00:00|13349.4|13348.7|13357.3|13355.7|13358.1|13357.1|13347.1|13346.1|527
1678997100000|2023-03-16 20:05:00|13357.5|13355.8|13370.1|13369.1|13370.1|13369.1|13356.9|13355.2|518
1678997400000|2023-03-16 20:10:00|13369.8|13368.8|13370.4|13368.7|13375.2|13374.2|13368.7|13367.1|495
1678997700000|2023-03-16 20:15:00|13370.3|13368.8|13373.8|13372.8|13373.8|13372.8|13368.9|13367.8|330
1678998000000|2023-03-16 20:20:00|13374|13372.5|13372|13370.5|13376.4|13375.4|13371.8|13370.5|331
1678998300000|2023-03-16 20:25:00|13371.8|13370.8|13376.9|13375.9|13377|13376|13370.1|13368.3|319
1678998600000|2023-03-16 20:30:00|13377.2|13375.7|13377.7|13376.7|13378.6|13377.6|13374.3|13373.3|172
1678998900000|2023-03-16 20:35:00|13377.8|13376.8|13378|13377|13379.4|13378.5|13377.3|13376.4|122
1678999200000|2023-03-16 20:40:00|13378.2|13376.7|13379.4|13378.4|13379.9|13378.9|13377.4|13376.2|497
1678999500000|2023-03-16 20:45:00|13379.3|13378.3|13377.7|13376.1|13380|13378.7|13374.7|13372.8|372
1678999800000|2023-03-16 20:50:00|13377.6|13376|13375.9|13374.3|13377.8|13376.2|13373.5|13371.6|382
1679000100000|2023-03-16 20:55:00|13376|13374.4|13377|13371|13380.8|13378.4|13376|13371|386
1679000400000|2023-03-16 21:00:00|13377.3|13371.3|13378.6|13372.6|13378.6|13372.6|13377.2|13371.2|28
1679000700000|2023-03-16 21:05:00|13379.5|13373.5|13376.6|13372.8|13379.6|13373.6|13376.3|13372|43
1679001000000|2023-03-16 21:10:00|13376.4|13372.4|13374.5|13369.4|13376.6|13372.4|13374.5|13369.3|38
1679001300000|2023-03-16 21:15:00|13374.4|13369.3|13374|13368.9|13374.4|13369.3|13373.9|13368.8|31
1679001600000|2023-03-16 21:20:00|13373.9|13369|13374.1|13368.9|13374.3|13369.3|13373.8|13368.7|17
1679001900000|2023-03-16 21:25:00|13374.2|13369|13373.6|13368.2|13374.2|13369|13373.5|13368.1|91
1679002200000|2023-03-16 21:30:00|13373.5|13368.3|13371.9|13365.9|13374|13368.8|13371.5|13365.5|399
1679002500000|2023-03-16 21:35:00|13371.8|13365.8|13364|13358|13371.9|13365.9|13355.9|13349.9|129
1679002800000|2023-03-16 21:40:00|13364.1|13358.1|13366.7|13360.7|13369.5|13363.5|13362.7|13356.7|94
1679003100000|2023-03-16 21:45:00|13366.1|13360.1|13363.7|13357.7|13366.2|13360.2|13363.6|13357.6|70
1679003400000|2023-03-16 21:50:00|13363.6|13357.6|13365.2|13359.2|13365.6|13359.6|13357.8|13351.8|63
1679003700000|2023-03-16 21:55:00|13365.3|13359.3|13364|13358|13367.2|13361.2|13358.2|13352.2|122
1679004000000|2023-03-16 22:00:00|13363.1|13357.1|13361.5|13357.9|13366.9|13360.9|13361.2|13355.2|304
1679004300000|2023-03-16 22:05:00|13361.6|13358|13362.1|13358.5|13363|13359|13361.1|13357.1|166
1679004600000|2023-03-16 22:10:00|13362|13358.6|13363.6|13359.7|13368|13365.1|13361.9|13358.6|356
1679004900000|2023-03-16 22:15:00|13363.4|13359.4|13364.2|13361|13364.7|13361.7|13361.5|13358.4|298
1679005200000|2023-03-16 22:20:00|13364.1|13361.2|13362.3|13359.5|13364.5|13361.2|13361.3|13358.3|378
1679005500000|2023-03-16 22:25:00|13362.2|13359.6|13357|13353.8|13362.5|13359.6|13355.1|13352.4|368
1679005800000|2023-03-16 22:30:00|13356.8|13354|13359.3|13356.3|13361|13357.9|13356.8|13353.7|377
1679006100000|2023-03-16 22:35:00|13359.8|13356.9|13360|13357.4|13360|13357.4|13356.6|13353.9|292
1679006400000|2023-03-16 22:40:00|13359.9|13357.5|13358|13355.1|13361|13358.4|13357.6|13355.1|239
1679006700000|2023-03-16 22:45:00|13358.1|13355.3|13356.8|13354.3|13359.5|13356.9|13356.1|13353.6|337
1679007000000|2023-03-16 22:50:00|13356.9|13354.2|13355.8|13353.7|13359.3|13356.8|13355.4|13353.4|349
1679007300000|2023-03-16 22:55:00|13355.9|13353.8|13349.2|13347.2|13356.1|13354|13349.1|13347.2|303
1679007600000|2023-03-16 23:00:00|13350.4|13347.3|13346.8|13344.8|13352.3|13350.1|13346.8|13344.8|381
1679007900000|2023-03-16 23:05:00|13346.9|13344.9|13342.7|13340.8|13349.9|13348.1|13341|13339.3|489
1679008200000|2023-03-16 23:10:00|13343.3|13341.3|13346.8|13344.6|13347.8|13345.6|13343|13340.8|421
1679008500000|2023-03-16 23:15:00|13347|13345|13348.2|13347.2|13348.5|13347.4|13342.5|13340.6|389
1679008800000|2023-03-16 23:20:00|13348.3|13347.3|13340.5|13338.8|13348.5|13347.3|13340.4|13338.8|368
1679009100000|2023-03-16 23:25:00|13340|13338.2|13342.5|13340.7|13343.7|13341.9|13337.7|13336.2|325
1679009400000|2023-03-16 23:30:00|13342.4|13340.8|13337.4|13335.9|13343.3|13341.2|13337.3|13335.5|431
1679009700000|2023-03-16 23:35:00|13337.6|13335.8|13339.8|13338.3|13342|13340.4|13337.5|13335.7|378
1679010000000|2023-03-16 23:40:00|13339.7|13338.2|13337.8|13335.8|13343.5|13342.3|13335.7|13334.2|367
1679010300000|2023-03-16 23:45:00|13337.7|13335.9|13337.6|13335.9|13340.4|13338.4|13336.2|13334.6|379
1679010600000|2023-03-16 23:50:00|13337.5|13336|13335.9|13334.9|13338.7|13336.9|13333.9|13332.5|415
1679010900000|2023-03-16 23:55:00|13335.8|13334.8|13337.5|13335.8|13340|13338.3|13333.9|13332.7|545
1679011200000|2023-03-17 00:00:00|13337.6|13335.7|13351.5|13349.9|13355.7|13354.3|13336.5|13335.2|704
1679011500000|2023-03-17 00:05:00|13351.3|13350|13348.4|13346.9|13356.5|13354.8|13346.4|13345.2|581
1679011800000|2023-03-17 00:10:00|13348.5|13346.8|13348.1|13347.1|13353.2|13351.6|13346.3|13345.2|497
1679012100000|2023-03-17 00:15:00|13347.8|13346.2|13340.8|13339.1|13347.8|13346.4|13337.5|13336.3|443
1679012400000|2023-03-17 00:20:00|13340.7|13339|13350.7|13349.7|13350.7|13349.7|13340.7|13339|487
1679012700000|2023-03-17 00:25:00|13350.6|13349.6|13353.9|13352.9|13355.7|13353.9|13347|13345.6|458
1679013000000|2023-03-17 00:30:00|13354|13353|13354.4|13353.4|13359.2|13357.5|13353.8|13352.7|417
1679013300000|2023-03-17 00:35:00|13352.8|13352.1|13351|13349.4|13353.4|13352.3|13348.3|13347.4|335
1679013600000|2023-03-17 00:40:00|13351.1|13349.3|13348.9|13347.9|13351.1|13349.8|13347|13346|367
1679013900000|2023-03-17 00:45:00|13348.2|13347.2|13354|13353|13356.3|13355.3|13348|13346.9|312
1679014200000|2023-03-17 00:50:00|13353.8|13352.8|13347|13346|13356.7|13355.8|13346.4|13345.4|540
1679014500000|2023-03-17 00:55:00|13347.3|13346.3|13339.4|13338.7|13351|13349.9|13339.4|13338.7|437
1679014800000|2023-03-17 01:00:00|13339.5|13338.8|13344.2|13343.2|13346.9|13345.9|13335.7|13334.7|478
1679015100000|2023-03-17 01:05:00|13344.1|13343.1|13334.1|13332.4|13347.6|13346.3|13329|13328|477
1679015400000|2023-03-17 01:10:00|13334.2|13333.2|13336.9|13335.3|13341.5|13340.1|13334.2|13333.2|409
1679015700000|2023-03-17 01:15:00|13336|13335|13326.9|13325.9|13340.2|13338.9|13325.6|13324.6|604
1679016000000|2023-03-17 01:20:00|13327.5|13326.5|13332.7|13331.7|13332.8|13331.8|13326.3|13325.3|470
1679016300000|2023-03-17 01:25:00|13332.6|13331.6|13322.9|13321.9|13332.6|13331.6|13322.1|13321.1|437
1679016600000|2023-03-17 01:30:00|13322.6|13321.6|13328.8|13327.3|13330|13328.8|13321.2|13320.2|802
1679016900000|2023-03-17 01:35:00|13328.6|13327.6|13329.1|13328.1|13330.2|13329.2|13322.1|13321.1|397
1679017200000|2023-03-17 01:40:00|13329.2|13328.2|13332|13331|13332.9|13331.9|13327.2|13326.2|356
1679017500000|2023-03-17 01:45:00|13332.1|13331.1|13332|13331|13336|13335|13327|13326|434
1679017800000|2023-03-17 01:50:00|13331.9|13330.9|13334.8|13333.8|13336.7|13335.4|13328.5|13327.5|307
1679018100000|2023-03-17 01:55:00|13334.9|13333.9|13333|13332|13337.5|13336.5|13332.9|13331.9|302
1679018400000|2023-03-17 02:00:00|13332.9|13331.9|13330|13329|13335.8|13334.8|13326.3|13325|441
1679018700000|2023-03-17 02:05:00|13330.3|13328.8|13325.5|13324.5|13332.3|13331.3|13325.5|13324.5|434
1679019000000|2023-03-17 02:10:00|13325.6|13324.6|13328.6|13327.6|13330.9|13329.7|13325.6|13324.6|521
1679019300000|2023-03-17 02:15:00|13328.5|13327.5|13326.6|13325.6|13328.6|13327.6|13321.7|13320.7|477
1679019600000|2023-03-17 02:20:00|13326.7|13325.7|13331|13329.3|13331.1|13329.8|13325|13323.8|479
1679019900000|2023-03-17 02:25:00|13330.9|13329.1|13316.8|13315.8|13330.9|13329.7|13315.6|13314.6|527
1679020200000|2023-03-17 02:30:00|13316.9|13315.9|13319.3|13318.3|13322.3|13321.3|13316.5|13315.4|493
1679020500000|2023-03-17 02:35:00|13319.2|13318.2|13319.8|13318.2|13322.3|13321.2|13318.8|13317.3|335
1679020800000|2023-03-17 02:40:00|13319.7|13318.1|13321.5|13319.9|13323.1|13322.1|13317|13315.6|334
1679021100000|2023-03-17 02:45:00|13321.4|13319.8|13321.3|13319.7|13325.9|13324.6|13319.5|13318|353
1679021400000|2023-03-17 02:50:00|13321.4|13319.6|13320|13319|13324.7|13323.4|13318.9|13317.3|455
1679021700000|2023-03-17 02:55:00|13320.1|13319.1|13325.2|13324.2|13325.4|13324.4|13317.5|13316.3|336
1679022000000|2023-03-17 03:00:00|13325|13324|13322.9|13321.9|13326.1|13324.8|13322|13320.9|383
1679022300000|2023-03-17 03:05:00|13323.1|13322.1|13321.2|13320.2|13323.9|13322.8|13320.7|13319.7|385
1679022600000|2023-03-17 03:10:00|13321.3|13320.3|13322.1|13320.5|13324|13322.9|13320.7|13319.7|416
1679022900000|2023-03-17 03:15:00|13321.5|13319.9|13312.6|13311.6|13321.6|13320.2|13309.7|13308.6|361
1679023200000|2023-03-17 03:20:00|13312.5|13311.5|13309.9|13308.9|13317.1|13316.1|13308.7|13307.7|370
1679023500000|2023-03-17 03:25:00|13310|13309|13308.9|13307.9|13311.7|13310.7|13303.2|13302.2|541
1679023800000|2023-03-17 03:30:00|13308.8|13307.8|13312.2|13311.2|13312.6|13311.3|13307.7|13306.4|438
1679024100000|2023-03-17 03:35:00|13312.7|13311.1|13310.2|13309.2|13314.8|13313.7|13309.1|13308.1|376
1679024400000|2023-03-17 03:40:00|13310.3|13309.3|13313.8|13312.3|13314.1|13312.9|13308.7|13307.7|289
1679024700000|2023-03-17 03:45:00|13313.5|13312.5|13319.7|13318.7|13319.7|13318.7|13313.3|13312.2|257
1679025000000|2023-03-17 03:50:00|13319.9|13318.9|13321.8|13320.8|13323.1|13322.1|13319.8|13318.8|239
1679025300000|2023-03-17 03:55:00|13321.9|13320.9|13322|13321|13323.1|13322.4|13320.5|13319.5|180
1679025600000|2023-03-17 04:00:00|13321.9|13320.9|13326|13325|13326.2|13325.2|13320.9|13319.9|295
1679025900000|2023-03-17 04:05:00|13326.1|13325.1|13326|13325|13327.1|13326.1|13324.7|13324|207
1679026200000|2023-03-17 04:10:00|13326.1|13325.1|13319.7|13318.7|13327.4|13326.4|13319.7|13318.7|280
1679026500000|2023-03-17 04:15:00|13319.8|13318.8|13323.1|13322.1|13324|13323.1|13318.1|13317.1|360
1679026800000|2023-03-17 04:20:00|13323.6|13322.6|13329|13327.5|13330.9|13329.9|13323.6|13322.6|354
1679027100000|2023-03-17 04:25:00|13329.1|13328.3|13327.2|13326.2|13330.5|13329.5|13323.7|13322.7|407
1679027400000|2023-03-17 04:30:00|13327.4|13326.4|13334|13333.3|13334.8|13333.8|13327.4|13326.4|272
1679027700000|2023-03-17 04:35:00|13333.9|13333.2|13330|13329|13334|13333.3|13329|13328|359
1679028000000|2023-03-17 04:40:00|13329.9|13328.9|13327.4|13326.4|13331.8|13330.8|13326.3|13325.3|292
1679028300000|2023-03-17 04:45:00|13327.6|13326.6|13322.1|13321.1|13328.6|13327.6|13322|13321|299
1679028600000|2023-03-17 04:50:00|13322.2|13321.2|13320.2|13319.2|13324.8|13323.8|13319.7|13318.7|237
1679028900000|2023-03-17 04:55:00|13320.1|13319.1|13306.1|13305.1|13320.8|13319.8|13306.1|13305.1|228
1679029200000|2023-03-17 05:00:00|13306.5|13305.5|13309.8|13308.8|13312.4|13311.4|13306.5|13305.5|334
1679029500000|2023-03-17 05:05:00|13310.2|13309.2|13311.8|13310.3|13315.2|13314.2|13310.2|13309.2|284
1679029800000|2023-03-17 05:10:00|13311.9|13310.4|13307.9|13306.9|13315.1|13314.1|13307.2|13306.2|267
1679030100000|2023-03-17 05:15:00|13308.3|13307.3|13312|13311|13317.2|13316.2|13308|13307|340
1679030400000|2023-03-17 05:20:00|13311.9|13310.9|13313.8|13312.8|13314.2|13313.2|13308.2|13307.2|263
1679030700000|2023-03-17 05:25:00|13313.6|13312.6|13298.2|13297.2|13315.8|13314.8|13296.9|13295.9|366
1679031000000|2023-03-17 05:30:00|13299.1|13297.6|13289.8|13288.8|13300.2|13299.2|13287.3|13285.7|453
1679031300000|2023-03-17 05:35:00|13290.1|13289.1|13293.7|13292.7|13297.4|13296.3|13290.1|13289.1|438
1679031600000|2023-03-17 05:40:00|13293.8|13292.8|13298.1|13297.1|13301.3|13300.3|13292.3|13291.1|429
1679031900000|2023-03-17 05:45:00|13298.2|13297.2|13302.7|13301.7|13303.2|13302.2|13296.9|13295.7|393
1679032200000|2023-03-17 05:50:00|13302.6|13301.6|13306.5|13305.5|13306.7|13305.7|13299.9|13299.2|267
1679032500000|2023-03-17 05:55:00|13306.6|13305.9|13304.3|13303.3|13307.6|13306.6|13301.2|13300.2|396
1679032800000|2023-03-17 06:00:00|13304.2|13303.2|13308.1|13307.1|13309|13308.1|13304.2|13303.2|444
1679033100000|2023-03-17 06:05:00|13308.4|13307.4|13304.9|13304.2|13308.6|13307.6|13299.8|13298.8|501
1679033400000|2023-03-17 06:10:00|13305|13304.3|13296.9|13295.9|13307.5|13306.5|13296.9|13295.9|428
1679033700000|2023-03-17 06:15:00|13295.9|13294.9|13292.6|13291.6|13297.2|13296.1|13288.3|13287.3|560
1679034000000|2023-03-17 06:20:00|13293|13292|13291.7|13291|13294.6|13293.6|13289.7|13288.7|409
1679034300000|2023-03-17 06:25:00|13291.8|13291.1|13295|13294|13296.9|13295.9|13291.4|13290.7|336
1679034600000|2023-03-17 06:30:00|13294.8|13293.8|13295.9|13294.9|13297.7|13296.7|13292.2|13291.2|225
1679034900000|2023-03-17 06:35:00|13296|13295|13300.2|13298.6|13301.2|13299.8|13295.1|13294.4|227
1679035200000|2023-03-17 06:40:00|13299.7|13298.7|13302|13301|13303.7|13302.7|13293.5|13292.5|356
1679035500000|2023-03-17 06:45:00|13302.1|13301.1|13297.5|13296.5|13305|13304.1|13297.5|13296.5|269
1679035800000|2023-03-17 06:50:00|13297.6|13296.6|13292.3|13291.3|13300.2|13299.2|13291.3|13290.3|498
1679036100000|2023-03-17 06:55:00|13292.2|13291.2|13288|13286.4|13294.3|13293.3|13287.3|13286.1|456
1679036400000|2023-03-17 07:00:00|13287.9|13286.5|13291.4|13289.8|13293.2|13292.2|13280|13279|758
1679036700000|2023-03-17 07:05:00|13291.1|13290.1|13298.1|13297.1|13298.1|13297.1|13289.4|13288.4|452
1679037000000|2023-03-17 07:10:00|13298.4|13296.9|13304.6|13303.6|13307.9|13306.9|13296.7|13295.7|540
1679037300000|2023-03-17 07:15:00|13304.5|13303.5|13312.4|13310.8|13315.2|13314.2|13297.6|13296.6|559
1679037600000|2023-03-17 07:20:00|13312.2|13311.2|13314.3|13313.3|13319.9|13318.6|13310.8|13309.6|660
1679037900000|2023-03-17 07:25:00|13314.2|13313.2|13312.5|13311.5|13319.2|13317.9|13309.7|13308.7|530
1679038200000|2023-03-17 07:30:00|13312.6|13311.6|13306.5|13304.9|13312.6|13311.6|13300.9|13300|710
1679038500000|2023-03-17 07:35:00|13305.6|13304.6|13308.1|13307.1|13310.5|13309.3|13300.4|13298.9|654
1679038800000|2023-03-17 07:40:00|13307.9|13306.9|13293.4|13291.8|13307.9|13306.9|13289.8|13288.8|662
1679039100000|2023-03-17 07:45:00|13293.3|13291.7|13282.2|13280.5|13293.3|13291.7|13275.1|13274.1|884
1679039400000|2023-03-17 07:50:00|13282.3|13280.6|13291.7|13290.2|13292|13291|13279.4|13277.8|662
1679039700000|2023-03-17 07:55:00|13291.5|13290|13302.3|13301.3|13304|13303|13291.2|13290|577
1679040000000|2023-03-17 08:00:00|13302.2|13301.2|13313.7|13312.7|13319.3|13318.3|13299|13298|909
1679040300000|2023-03-17 08:05:00|13313.9|13312.9|13310.1|13309.1|13318.3|13317.3|13309.3|13308.3|772
1679040600000|2023-03-17 08:10:00|13309.7|13308.7|13329.3|13328.3|13334.2|13333.5|13307.7|13306.3|911
1679040900000|2023-03-17 08:15:00|13328.8|13327.8|13327.5|13325.9|13336|13335|13326.1|13325.1|820
1679041200000|2023-03-17 08:20:00|13327.7|13326.2|13325.1|13324.1|13335.3|13333.9|13322.5|13321.3|776
1679041500000|2023-03-17 08:25:00|13325|13324|13320.2|13319.5|13329.5|13328.3|13319|13317.9|690
1679041800000|2023-03-17 08:30:00|13320.3|13319.3|13317.2|13316.2|13324.1|13323.1|13317|13316|599
1679042100000|2023-03-17 08:35:00|13317.1|13316.1|13326.1|13325.1|13329.4|13328.4|13314.3|13313.5|619
1679042400000|2023-03-17 08:40:00|13326.2|13325.2|13315.4|13314.4|13326.7|13325.7|13315.1|13314.1|570
1679042700000|2023-03-17 08:45:00|13315.5|13314.5|13312.6|13311.6|13319.7|13318.7|13312.4|13311.4|588
1679043000000|2023-03-17 08:50:00|13312.5|13311.5|13321.1|13320.1|13321.3|13320.3|13312.5|13311.4|600
1679043300000|2023-03-17 08:55:00|13321.3|13320.3|13324.6|13323.6|13326.3|13325.4|13320.2|13319.2|537
1679043600000|2023-03-17 09:00:00|13324.8|13323.8|13317.9|13316.9|13328.5|13327.5|13315.1|13314.2|537
1679043900000|2023-03-17 09:05:00|13317.8|13316.8|13302.2|13301.2|13321.2|13320.2|13300.6|13299.6|607
1679044200000|2023-03-17 09:10:00|13301.7|13300.7|13304.6|13303.6|13305|13304|13296.2|13295.2|486
1679044500000|2023-03-17 09:15:00|13304.7|13303.7|13307.7|13306.7|13310.3|13309.3|13301.6|13300.6|552
1679044800000|2023-03-17 09:20:00|13307.6|13306.6|13306.1|13305.1|13308.3|13307.3|13302.6|13301.6|548
1679045100000|2023-03-17 09:25:00|13306.3|13305.3|13299|13298|13311.3|13310.3|13298.6|13297.4|605
1679045400000|2023-03-17 09:30:00|13298.9|13297.9|13300.7|13299.7|13304.2|13303.2|13296.6|13295.6|482
1679045700000|2023-03-17 09:35:00|13300.2|13299.2|13304.8|13303.8|13306.3|13305.3|13295.8|13295.1|510
1679046000000|2023-03-17 09:40:00|13304.5|13303.6|13305.9|13304.9|13308.3|13307.4|13302.3|13301.3|464
1679046300000|2023-03-17 09:45:00|13305.8|13304.8|13303.1|13302.1|13308.2|13307.2|13300.7|13299.9|323
1679046600000|2023-03-17 09:50:00|13303.7|13302.7|13301.5|13300.5|13307.6|13306.6|13298.7|13297.8|466
1679046900000|2023-03-17 09:55:00|13301.4|13300.4|13312.3|13310.7|13312.3|13310.9|13301.4|13300.4|365
1679047200000|2023-03-17 10:00:00|13312.1|13310.8|13313.5|13311.8|13318.4|13317.4|13310.3|13308.8|508
1679047500000|2023-03-17 10:05:00|13313.4|13311.4|13319|13317.4|13319.7|13318.5|13309.9|13308.7|613
1679047800000|2023-03-17 10:10:00|13318.9|13317.3|13323.1|13322.1|13323.2|13322.2|13317.3|13316.3|554
1679048100000|2023-03-17 10:15:00|13323|13322|13319.1|13318.1|13324|13322.9|13318.3|13317.3|468
1679048400000|2023-03-17 10:20:00|13319.3|13318.3|13312|13311|13321|13320|13311.5|13310.5|409
1679048700000|2023-03-17 10:25:00|13311.7|13310.7|13311.8|13310.8|13314.7|13313.7|13308.1|13307.1|402
1679049000000|2023-03-17 10:30:00|13311.7|13310.7|13317.5|13316.8|13320.3|13319.6|13311.4|13310.2|440
1679049300000|2023-03-17 10:35:00|13317.4|13316.7|13319.2|13318.2|13322.1|13321.4|13317|13316|385
1679049600000|2023-03-17 10:40:00|13319.3|13318.3|13322|13321|13323.9|13322.9|13319.3|13318.3|466
1679049900000|2023-03-17 10:45:00|13321.8|13320.8|13315.8|13315.1|13323.7|13322.7|13313.7|13313|344
1679050200000|2023-03-17 10:50:00|13316.2|13315.5|13316.8|13315.8|13320.2|13319.2|13315.6|13314.7|339
1679050500000|2023-03-17 10:55:00|13316.7|13315.7|13312.5|13311.5|13317.7|13317|13311.2|13310.2|394
1679050800000|2023-03-17 11:00:00|13312.4|13311.4|13312.7|13312|13316.5|13315.8|13310.9|13309.9|399
1679051100000|2023-03-17 11:05:00|13312.8|13312.1|13306.3|13305.6|13314.7|13314|13306.3|13305.6|278
1679051400000|2023-03-17 11:10:00|13306.9|13306.2|13290.4|13289.4|13306.9|13306.2|13288.7|13287.7|589
1679051700000|2023-03-17 11:15:00|13290.1|13289.1|13277.6|13276.6|13294.3|13293.3|13275.6|13274.5|672
1679052000000|2023-03-17 11:20:00|13277.7|13276.7|13269|13268|13279.4|13278.4|13263|13262|803
1679052300000|2023-03-17 11:25:00|13269.2|13267.7|13255.3|13254.3|13269.2|13267.9|13251.5|13250.5|975
1679052600000|2023-03-17 11:30:00|13254.5|13253.5|13265.8|13264.8|13266.7|13265.4|13252.1|13250.6|983
1679052900000|2023-03-17 11:35:00|13266|13264.5|13261.7|13260.7|13266.1|13265.1|13256.4|13255.4|635
1679053200000|2023-03-17 11:40:00|13261.6|13260.6|13260.2|13258.7|13264.1|13262.7|13252.5|13251.5|728
1679053500000|2023-03-17 11:45:00|13259.9|13258.9|13256|13254.5|13266.7|13265.1|13254.8|13253.7|713
1679053800000|2023-03-17 11:50:00|13255.7|13254.7|13265.1|13263.5|13265.3|13264.1|13255.7|13254.5|734
1679054100000|2023-03-17 11:55:00|13265|13263.6|13264.5|13263.5|13265.6|13264.6|13256.9|13255.6|718
1679054400000|2023-03-17 12:00:00|13264.4|13263.4|13273.4|13271.9|13274.6|13273.6|13262.3|13261.3|823
1679054700000|2023-03-17 12:05:00|13272.8|13271.8|13263.6|13262.6|13273.3|13272.3|13262.1|13261.1|821
1679055000000|2023-03-17 12:10:00|13263.5|13262.5|13265.9|13264.3|13266|13264.6|13258.6|13257.6|624
1679055300000|2023-03-17 12:15:00|13266|13264.4|13264.2|13262.5|13270.1|13268.6|13259.5|13258.5|628
1679055600000|2023-03-17 12:20:00|13264.1|13262.4|13234.7|13233.7|13264.1|13262.4|13233.5|13232.5|882
1679055900000|2023-03-17 12:25:00|13234.5|13233.5|13229.3|13227.5|13239.7|13238.3|13225.5|13224.5|924
1679056200000|2023-03-17 12:30:00|13229.1|13227.3|13216.9|13215.9|13233.5|13232.5|13215.6|13214.6|837
1679056500000|2023-03-17 12:35:00|13215.9|13214.9|13215.1|13213.5|13224.7|13223.5|13211.7|13210.7|954
1679056800000|2023-03-17 12:40:00|13214.8|13213.3|13216.8|13215.8|13226.2|13224.7|13210.8|13209.7|895
1679057100000|2023-03-17 12:45:00|13217|13216|13206.1|13204.5|13217|13216|13203|13201.4|820
1679057400000|2023-03-17 12:50:00|13205.8|13204.8|13222.4|13220.8|13225.1|13224.1|13205|13203.6|922
1679057700000|2023-03-17 12:55:00|13222.2|13220.5|13228.1|13227.1|13230.3|13229.1|13218.5|13216.9|915
1679058000000|2023-03-17 13:00:00|13228.5|13227|13223.3|13221.8|13230.4|13228.7|13212|13210.9|926
1679058300000|2023-03-17 13:05:00|13223.1|13222.1|13228.3|13227.3|13231.7|13230.5|13220.8|13219.7|914
1679058600000|2023-03-17 13:10:00|13228.6|13227.1|13233.3|13231.4|13237.6|13236.6|13227.4|13226.4|691
1679058900000|2023-03-17 13:15:00|13233.4|13231.3|13233.4|13232.4|13234.5|13233.5|13223.6|13222|764
1679059200000|2023-03-17 13:20:00|13233.6|13232.6|13240.3|13239.3|13246.7|13245.7|13230.8|13229.8|716
1679059500000|2023-03-17 13:25:00|13240.2|13239.2|13243.5|13242.5|13247.8|13246.7|13236|13235.1|837
1679059800000|2023-03-17 13:30:00|13243.2|13242.2|13234.2|13233.2|13249.1|13248.1|13232.7|13231.7|924
1679060100000|2023-03-17 13:35:00|13234.4|13232.9|13232.5|13231.5|13237.7|13236.7|13226.9|13225.9|912
1679060400000|2023-03-17 13:40:00|13232.4|13231.4|13232.4|13231.4|13241.6|13240.6|13227.7|13226.5|838
1679060700000|2023-03-17 13:45:00|13232.2|13231.2|13240|13239|13243.3|13242.3|13231.3|13230.3|716
1679061000000|2023-03-17 13:50:00|13239.7|13238.7|13238.7|13237.2|13244.5|13243.5|13229.6|13228.6|899
1679061300000|2023-03-17 13:55:00|13237.5|13236.5|13242.1|13238.5|13243.1|13242|13235.4|13233.9|915
1679061600000|2023-03-17 14:00:00|13239.8|13236.3|13241|13240|13241.5|13240.8|13211.9|13208.8|1130
1679061900000|2023-03-17 14:05:00|13241.2|13239.7|13240.9|13239.9|13249.1|13248.1|13234.5|13233.5|878
1679062200000|2023-03-17 14:10:00|13241|13240|13223.4|13222.4|13243.7|13242.3|13219.8|13218.6|858
1679062500000|2023-03-17 14:15:00|13223.8|13222.2|13221.3|13220.3|13229.2|13228.2|13218.2|13217.2|912
1679062800000|2023-03-17 14:20:00|13221.7|13220.1|13215.1|13214.1|13229|13227.9|13214.6|13213.6|828
1679063100000|2023-03-17 14:25:00|13214.4|13213.4|13203.6|13202.6|13216.5|13215.4|13201|13200|912
1679063400000|2023-03-17 14:30:00|13202.8|13202.1|13190.4|13189.4|13208.7|13207.7|13184.9|13183.5|866
1679063700000|2023-03-17 14:35:00|13189.9|13188.9|13195.3|13194.3|13197.6|13196.6|13189.9|13188.9|925
1679064000000|2023-03-17 14:40:00|13195|13194|13186.3|13185.3|13196.5|13195.3|13183.5|13182.5|942
1679064300000|2023-03-17 14:45:00|13185.4|13184.7|13203.2|13202.2|13208.3|13207.3|13182|13181|875
1679064600000|2023-03-17 14:50:00|13203.3|13202.3|13199.3|13198.3|13204.4|13203.7|13193.1|13192.1|810
1679064900000|2023-03-17 14:55:00|13199.8|13198.8|13208.2|13207.2|13212|13210.7|13193.9|13192.9|786
1679065200000|2023-03-17 15:00:00|13208|13207|13209.3|13208.3|13210.4|13209.4|13200.8|13199.8|863
1679065500000|2023-03-17 15:05:00|13209.5|13208.5|13204|13203|13211.7|13210.7|13200.3|13199.3|688
1679065800000|2023-03-17 15:10:00|13204.1|13203.1|13211.7|13210.7|13211.7|13210.9|13196.6|13195.6|730
1679066100000|2023-03-17 15:15:00|13211.8|13210.8|13222.9|13221.9|13223|13222|13210.6|13209.6|672
1679066400000|2023-03-17 15:20:00|13222.7|13221.7|13216.9|13215.9|13223.1|13222.1|13214.7|13213.7|613
1679066700000|2023-03-17 15:25:00|13217.1|13216.1|13214.1|13213.1|13217.7|13216.7|13210|13209|668
1679067000000|2023-03-17 15:30:00|13214.2|13213.2|13216.6|13215.6|13220.3|13219.3|13211.7|13210.7|618
1679067300000|2023-03-17 15:35:00|13216.5|13215.5|13206.6|13205.6|13216.6|13215.6|13206.2|13205.2|634
1679067600000|2023-03-17 15:40:00|13206.8|13205.8|13202.2|13201.2|13206.8|13205.8|13193.9|13192.8|607
1679067900000|2023-03-17 15:45:00|13202|13201|13209|13208|13211.4|13210.4|13201.2|13200.2|522
1679068200000|2023-03-17 15:50:00|13209.1|13208.1|13201.1|13200.1|13211.5|13210.5|13199.3|13198|751
1679068500000|2023-03-17 15:55:00|13201.2|13200.2|13202.7|13202|13204.7|13204|13196.5|13195.8|543
1679068800000|2023-03-17 16:00:00|13202.6|13201.9|13218|13217|13220|13219|13202.6|13201.9|576
1679069100000|2023-03-17 16:05:00|13217.5|13216.5|13214.4|13213.4|13218.9|13217.9|13211.1|13210.3|563
1679069400000|2023-03-17 16:10:00|13215.3|13214.3|13208.8|13207.8|13215.5|13214.5|13208.7|13207.7|480
1679069700000|2023-03-17 16:15:00|13208.5|13207.5|13212.4|13211.4|13212.6|13211.6|13205|13204|502
1679070000000|2023-03-17 16:20:00|13212.3|13211.3|13215.2|13214.2|13217.8|13216.9|13211.8|13210.6|525
1679070300000|2023-03-17 16:25:00|13215.7|13214.7|13216|13215|13219|13218|13212.4|13211.4|533
1679070600000|2023-03-17 16:30:00|13215.9|13214.9|13220.2|13219.2|13228.9|13227.9|13215.1|13214.1|684
1679070900000|2023-03-17 16:35:00|13220.1|13219.1|13217|13216.3|13220.2|13219.2|13215.6|13214.9|470
1679071200000|2023-03-17 16:40:00|13217.7|13217|13217.5|13216.5|13222|13221|13213.4|13212.7|493
1679071500000|2023-03-17 16:45:00|13217.4|13216.4|13212.6|13211.6|13218.6|13217.6|13210.3|13209.6|404
1679071800000|2023-03-17 16:50:00|13212.5|13211.5|13216|13215|13217.6|13216.6|13212.5|13211.5|292
1679072100000|2023-03-17 16:55:00|13216.2|13215.2|13221.4|13220.4|13224.3|13223.3|13216|13215|325
1679072400000|2023-03-17 17:00:00|13221.3|13220.3|13220.3|13219.3|13222.4|13221.4|13216.8|13215.8|402
1679072700000|2023-03-17 17:05:00|13220.2|13219.2|13225|13224.3|13227.1|13226.1|13218|13217|420
1679073000000|2023-03-17 17:10:00|13225.1|13224.4|13229.5|13228.5|13230|13229.3|13222|13221|304
1679073300000|2023-03-17 17:15:00|13229.4|13228.4|13231.4|13230.4|13232|13230.9|13228.6|13227.6|394
1679073600000|2023-03-17 17:20:00|13231.3|13230.6|13223.8|13222.8|13231.3|13230.6|13222.9|13222|333
1679073900000|2023-03-17 17:25:00|13223.7|13222.7|13221.8|13221.1|13225.4|13224.4|13219.9|13219.2|343
1679074200000|2023-03-17 17:30:00|13221.7|13221|13218.2|13217.2|13224.5|13223.6|13217.6|13216.6|387
1679074500000|2023-03-17 17:35:00|13218.3|13217.3|13213.4|13212.4|13218.5|13217.5|13210.9|13209.9|411
1679074800000|2023-03-17 17:40:00|13213.5|13212.5|13212.5|13211.8|13213.5|13212.5|13209.5|13208.5|431
1679075100000|2023-03-17 17:45:00|13212.6|13211.9|13207.4|13206.7|13212.6|13211.9|13207.3|13206.3|436
1679075400000|2023-03-17 17:50:00|13207.3|13206.6|13208|13207|13211.9|13210.9|13207.2|13206|321
1679075700000|2023-03-17 17:55:00|13208.5|13207.5|13208.8|13207.8|13211.3|13210.3|13203|13202|342
1679076000000|2023-03-17 18:00:00|13209.1|13208.1|13206|13205|13212.3|13211.3|13205.3|13204.3|472
1679076300000|2023-03-17 18:05:00|13206.1|13205.1|13201.6|13200.6|13206.5|13205.5|13194.1|13193.1|573
1679076600000|2023-03-17 18:10:00|13201.7|13200.7|13192.3|13191.3|13203.7|13202.7|13191.9|13190.9|440
1679076900000|2023-03-17 18:15:00|13191.9|13190.9|13196.3|13195.3|13198.2|13197.1|13190.5|13189.5|536
1679077200000|2023-03-17 18:20:00|13196.4|13195.4|13185|13184|13198.3|13197.3|13184.1|13183.1|456
1679077500000|2023-03-17 18:25:00|13185.8|13185.1|13176.9|13175.9|13187.4|13186.6|13176.3|13175.3|432
1679077800000|2023-03-17 18:30:00|13176.8|13175.8|13179|13178|13180.3|13179.3|13176.1|13175.1|523
1679078100000|2023-03-17 18:35:00|13179.1|13178.1|13181.9|13180.9|13188.4|13187.3|13178.5|13177.4|459
1679078400000|2023-03-17 18:40:00|13181.8|13180.8|13176.7|13175.7|13182.1|13181.1|13173.6|13172.6|450
1679078700000|2023-03-17 18:45:00|13177.1|13176.1|13175.8|13174.8|13178.1|13176.9|13173.5|13172.5|312
1679079000000|2023-03-17 18:50:00|13175.7|13174.7|13161.4|13159.8|13175.8|13174.8|13156.2|13155.2|543
1679079300000|2023-03-17 18:55:00|13161.8|13159.9|13166.7|13165.7|13174.8|13173.1|13161.8|13159.9|929
1679079600000|2023-03-17 19:00:00|13166.9|13165.9|13178.6|13176.9|13184|13182.5|13164.6|13163.4|578
1679079900000|2023-03-17 19:05:00|13178.8|13177.8|13175.9|13174.3|13180.8|13179.4|13174|13172.5|518
1679080200000|2023-03-17 19:10:00|13175.8|13173.6|13166.4|13164.9|13177.4|13175.9|13165|13163.8|633
1679080500000|2023-03-17 19:15:00|13166.3|13164.8|13166.3|13165.3|13168.3|13166.8|13163|13161.4|555
1679080800000|2023-03-17 19:20:00|13166.2|13165.2|13175.5|13174|13177.4|13176|13166.1|13164.7|570
1679081100000|2023-03-17 19:25:00|13176.3|13174.8|13174.4|13173.4|13180.8|13179.6|13173.1|13171.8|610
1679081400000|2023-03-17 19:30:00|13174.6|13173.6|13177.9|13176.4|13178.8|13177.2|13173.2|13171.7|438
1679081700000|2023-03-17 19:35:00|13178|13176.7|13178.4|13176.9|13183.1|13182.1|13176.3|13174.7|531
1679082000000|2023-03-17 19:40:00|13178.6|13176.8|13185.9|13184.3|13187|13185.7|13177.7|13176.2|604
1679082300000|2023-03-17 19:45:00|13186|13184.4|13184.2|13183.2|13186.3|13184.7|13181|13180|480
1679082600000|2023-03-17 19:50:00|13184.5|13183.5|13190|13189|13194.4|13193|13184.2|13183|519
1679082900000|2023-03-17 19:55:00|13190.3|13188.8|13199.4|13198.4|13200.3|13199.3|13189.2|13187.9|448
1679083200000|2023-03-17 20:00:00|13199.7|13198.2|13198.4|13197.4|13201|13199.9|13194.7|13192.9|680
1679083500000|2023-03-17 20:05:00|13198.3|13197.3|13191.8|13190.8|13198.3|13197.3|13191.6|13190.6|248
1679083800000|2023-03-17 20:10:00|13191.9|13190.9|13189.6|13188.6|13191.9|13190.9|13188.7|13187.7|149
1679084100000|2023-03-17 20:15:00|13189.8|13188.8|13194|13193|13194.4|13193.4|13189.8|13188.8|170
1679084400000|2023-03-17 20:20:00|13194.1|13193.1|13202.6|13201.6|13202.8|13201.8|13193.3|13192.3|158
1679084700000|2023-03-17 20:25:00|13202.5|13201.5|13201.2|13200.2|13204.9|13203.9|13201.1|13200.1|294
1679085000000|2023-03-17 20:30:00|13200.7|13199.7|13194.4|13193.4|13201.8|13200.8|13194|13193|255
1679085300000|2023-03-17 20:35:00|13194.3|13193.3|13189.5|13188.5|13195.4|13194.4|13189.2|13188.2|213
1679085600000|2023-03-17 20:40:00|13190.3|13189.3|13191.9|13190.9|13193.6|13192.6|13190|13189|170
1679085900000|2023-03-17 20:45:00|13191.8|13190.8|13181.7|13180.7|13192.1|13191.1|13181|13180|259
1679086200000|2023-03-17 20:50:00|13181.6|13180.6|13184.5|13179.9|13186.4|13182.2|13176.5|13173.4|555
1679086500000|2023-03-17 20:55:00|13184.2|13179.5|13186.7|13180.7|13189.5|13184.4|13182.5|13178.1|461
1679259600000|2023-03-19 21:00:00|13188.2|13176.2|13192.1|13185.5|13193|13186.1|13182.4|13170.4|53
1679259900000|2023-03-19 21:05:00|13191.8|13185.2|13179.3|13167.3|13193|13186.7|13179.3|13167.3|54
1679260200000|2023-03-19 21:10:00|13179|13167|13179.5|13167.5|13187.4|13178.5|13179|13167|51
1679260500000|2023-03-19 21:15:00|13179.6|13167.6|13184.1|13172.1|13186.2|13174.2|13175.6|13163.7|35
1679260800000|2023-03-19 21:20:00|13184.2|13172.2|13184|13172|13185.9|13173.9|13184|13172|12
1679261100000|2023-03-19 21:25:00|13183.9|13171.9|13184.4|13172.4|13184.4|13172.4|13183.9|13171.9|3
1679261400000|2023-03-19 21:30:00|13184|13172|13186.6|13174.6|13186.8|13174.8|13184|13172|12
1679261700000|2023-03-19 21:35:00|13186.7|13174.7|13187.5|13175.5|13188.7|13176.7|13185.1|13173.1|27
1679262000000|2023-03-19 21:40:00|13187.6|13175.6|13189.3|13177.3|13189.8|13177.8|13177.2|13165.2|50
1679262300000|2023-03-19 21:45:00|13189.4|13177.4|13190|13178|13190.7|13178.7|13180.9|13172|37
1679262600000|2023-03-19 21:50:00|13190.6|13178.6|13189.4|13177.4|13190.6|13179.2|13186.9|13176|49
1679262900000|2023-03-19 21:55:00|13189.2|13177.2|13191.5|13180|13192.1|13180.1|13187.2|13176|77
1679263200000|2023-03-19 22:00:00|13185.8|13173.8|13181.2|13175.4|13196.4|13190.9|13178.5|13168.2|573
1679263500000|2023-03-19 22:05:00|13181.1|13174.7|13185.8|13179.8|13186.7|13181.9|13170.7|13167.5|409
1679263800000|2023-03-19 22:10:00|13185.9|13179.9|13195.1|13191.2|13197.9|13193.5|13185.9|13179.9|661
1679264100000|2023-03-19 22:15:00|13195.3|13191.5|13189.6|13186.9|13195.5|13191.8|13187.7|13184.2|840
1679264400000|2023-03-19 22:20:00|13189.4|13186.8|13180.4|13176.7|13194.2|13190|13180|13176.6|827
1679264700000|2023-03-19 22:25:00|13180.5|13176.8|13192|13188.8|13194.4|13190.6|13180.4|13176.7|591
1679265000000|2023-03-19 22:30:00|13191.7|13188|13220.9|13218|13224.3|13220.9|13191.2|13187.7|967
1679265300000|2023-03-19 22:35:00|13221|13217.8|13222.4|13218.6|13225.1|13222|13215.3|13211.4|835
1679265600000|2023-03-19 22:40:00|13222.3|13218.5|13221.4|13217.2|13223.5|13220.2|13216.2|13212.2|473
1679265900000|2023-03-19 22:45:00|13221.5|13217.1|13217.2|13212.5|13222|13217.8|13216.8|13212.2|584
1679266200000|2023-03-19 22:50:00|13217.1|13212.8|13217.7|13213.5|13220.2|13216.7|13215.6|13211.7|493
1679266500000|2023-03-19 22:55:00|13217.9|13213.6|13218.5|13214.5|13218.9|13215.1|13212.4|13209.5|571
1679266800000|2023-03-19 23:00:00|13218.4|13214.4|13218.7|13215.8|13224.2|13220.7|13213.7|13210.7|851
1679267100000|2023-03-19 23:05:00|13217.4|13215.7|13208.7|13206.3|13217.6|13216|13207.9|13205.3|687
1679267400000|2023-03-19 23:10:00|13208|13205.6|13216.2|13213.3|13216.4|13213.5|13206.2|13203.7|735
1679267700000|2023-03-19 23:15:00|13216.3|13213.4|13215.8|13213.6|13217.9|13215|13212.4|13209.9|655
1679268000000|2023-03-19 23:20:00|13216|13213.5|13216.6|13214.8|13220.3|13217.7|13215.7|13213.5|676
1679268300000|2023-03-19 23:25:00|13216.5|13214.9|13216.4|13214.8|13219.2|13217.1|13216.4|13214.6|296
1679268600000|2023-03-19 23:30:00|13216.3|13214.7|13228|13225.8|13229.8|13227.7|13214.6|13212.6|601
1679268900000|2023-03-19 23:35:00|13227.8|13225.7|13230.1|13227.9|13231.6|13229.6|13223.7|13221.9|407
1679269200000|2023-03-19 23:40:00|13229.9|13227.8|13225.7|13223.8|13230.4|13228.3|13225.2|13223.2|372
1679269500000|2023-03-19 23:45:00|13225.5|13222.4|13233.4|13231.6|13237.3|13235.5|13224.4|13222.4|437
1679269800000|2023-03-19 23:50:00|13233.3|13231.7|13231.5|13229.8|13235.8|13233.8|13230.8|13229.6|364
1679270100000|2023-03-19 23:55:00|13230.9|13229.9|13228.7|13226.8|13232.6|13231.6|13227.8|13226.6|429
1679270400000|2023-03-20 00:00:00|13228.9|13227.1|13232.3|13230.2|13239.1|13237.4|13219.4|13218.2|810
1679270700000|2023-03-20 00:05:00|13232.4|13230.3|13233.5|13231.9|13238.2|13236.5|13227.8|13225.9|600
1679271000000|2023-03-20 00:10:00|13233.4|13231.8|13244.5|13243.5|13246.9|13245.3|13233.3|13231.8|652
1679271300000|2023-03-20 00:15:00|13244.8|13243.3|13242.5|13240.8|13247.3|13246.2|13242.2|13240.5|629
1679271600000|2023-03-20 00:20:00|13241.8|13240.7|13240.1|13239.1|13243.6|13241.9|13239.8|13238.1|527
1679271900000|2023-03-20 00:25:00|13240|13239|13248.1|13246.6|13248.3|13246.9|13240|13239|576
1679272200000|2023-03-20 00:30:00|13248.3|13246.5|13242.1|13240.5|13249.2|13248.2|13239.1|13238|610
1679272500000|2023-03-20 00:35:00|13242.3|13240.7|13249|13248|13249.3|13248|13240.6|13239|484
1679272800000|2023-03-20 00:40:00|13248.4|13247.4|13246.3|13244.6|13249.3|13248.1|13242.2|13240.8|483
1679273100000|2023-03-20 00:45:00|13246.1|13244.7|13250.8|13249.1|13251.8|13249.9|13242.2|13240.6|549
1679273400000|2023-03-20 00:50:00|13250.9|13249.2|13259.6|13257.7|13261.9|13260.5|13248.9|13246.7|856
1679273700000|2023-03-20 00:55:00|13260|13258|13262.4|13260.7|13264.1|13262.7|13257.4|13254.8|709
1679274000000|2023-03-20 01:00:00|13262.2|13260.8|13252.8|13251.8|13265.7|13264.6|13252.8|13251.6|752
1679274300000|2023-03-20 01:05:00|13252.9|13251.9|13257.5|13255.9|13259.3|13258|13252.7|13251.4|473
1679274600000|2023-03-20 01:10:00|13257.4|13255.8|13262.6|13261.6|13265.1|13263.8|13256.6|13255.4|490
1679274900000|2023-03-20 01:15:00|13262.3|13261.3|13255.4|13253.8|13264.3|13263.3|13252.2|13250.6|536
1679275200000|2023-03-20 01:20:00|13255.1|13253.9|13249|13248|13257|13255.6|13247.9|13246.9|621
1679275500000|2023-03-20 01:25:00|13248.9|13247.9|13247.6|13245.9|13249.1|13248.1|13240.2|13239.2|636
1679275800000|2023-03-20 01:30:00|13247.7|13246|13239.6|13238|13250.1|13248.9|13235.3|13234|787
1679276100000|2023-03-20 01:35:00|13239.7|13237.9|13236.9|13235.9|13246.1|13244.9|13234.4|13232.9|841
1679276400000|2023-03-20 01:40:00|13236.8|13235.3|13231|13229.3|13242.4|13240.6|13230.3|13228.6|699
1679276700000|2023-03-20 01:45:00|13230.9|13229.4|13229.3|13227.3|13240.9|13239.2|13228.4|13226.6|692
1679277000000|2023-03-20 01:50:00|13229.8|13227.9|13232.7|13231|13235.3|13233.5|13227.7|13225.9|693
1679277300000|2023-03-20 01:55:00|13233.2|13230.9|13235.2|13233.5|13237.1|13235.7|13232|13230.6|496
1679277600000|2023-03-20 02:00:00|13234.5|13232.7|13239.1|13237.5|13241.1|13239.8|13234|13232|530
1679277900000|2023-03-20 02:05:00|13238.8|13237.8|13234.5|13233.5|13239.2|13238.2|13230.4|13229.1|493
1679278200000|2023-03-20 02:10:00|13234.8|13233.3|13231.3|13229.7|13236.2|13234.6|13230.2|13228.6|530
1679278500000|2023-03-20 02:15:00|13231.2|13229.6|13226.9|13225|13233.4|13232.1|13225.5|13223.8|456
1679278800000|2023-03-20 02:20:00|13227.1|13225.4|13226.5|13224.9|13229.7|13228|13220.7|13219|389
1679279100000|2023-03-20 02:25:00|13226.6|13225|13228.5|13226.9|13229.1|13228.1|13224.4|13222.7|373
1679279400000|2023-03-20 02:30:00|13229|13227.4|13220.8|13219|13229.2|13228.1|13218.7|13217.4|415
1679279700000|2023-03-20 02:35:00|13220.9|13219.1|13207.3|13205.7|13221.9|13220|13207.2|13205.6|629
1679280000000|2023-03-20 02:40:00|13207.2|13205.6|13207.4|13206.4|13209.5|13208|13205.1|13203.3|492
1679280300000|2023-03-20 02:45:00|13207.3|13206.3|13209.9|13208.3|13212.3|13210.7|13204.4|13203|439
1679280600000|2023-03-20 02:50:00|13210|13208.4|13218.4|13217.4|13219.1|13217.7|13209.3|13207.7|527
1679280900000|2023-03-20 02:55:00|13218.2|13217.2|13220.6|13219.1|13220.9|13219.9|13216.8|13215.6|344
1679281200000|2023-03-20 03:00:00|13220.3|13219.3|13226.3|13225.3|13227.5|13226.4|13217.5|13216.5|416
1679281500000|2023-03-20 03:05:00|13225.9|13224.9|13220|13218.4|13229.8|13228.8|13218|13216.3|459
1679281800000|2023-03-20 03:10:00|13219.9|13218.3|13217|13215.5|13221.3|13219.5|13215.4|13214.4|496
1679282100000|2023-03-20 03:15:00|13217.1|13215.8|13206.2|13205.2|13220.5|13219.1|13205.9|13204.9|589
1679282400000|2023-03-20 03:20:00|13206|13205|13208.2|13206.7|13208.9|13207.7|13201.7|13200.6|697
1679282700000|2023-03-20 03:25:00|13208.3|13206.8|13198.8|13197|13210.2|13208.6|13193.8|13192.5|858
1679283000000|2023-03-20 03:30:00|13198.5|13196.8|13198.3|13196.8|13202.8|13201.1|13192.3|13191.1|685
1679283300000|2023-03-20 03:35:00|13198.5|13196.9|13202|13200.2|13205|13203|13196.9|13195.2|547
1679283600000|2023-03-20 03:40:00|13202.1|13200.3|13203.3|13201.7|13205.4|13204.2|13199|13197|491
1679283900000|2023-03-20 03:45:00|13203.2|13201.6|13205.7|13204.1|13207.5|13206.2|13203|13201.4|401
1679284200000|2023-03-20 03:50:00|13205.8|13204.2|13207.7|13206.7|13208.1|13207|13203.4|13202.1|491
1679284500000|2023-03-20 03:55:00|13207.8|13206.8|13203.4|13202.4|13208|13206.9|13199.6|13197.9|508
1679284800000|2023-03-20 04:00:00|13203.5|13202.5|13207.9|13206.9|13209.1|13207.9|13202.1|13201|371
1679285100000|2023-03-20 04:05:00|13207.1|13206.1|13202.7|13201.7|13209.4|13207.7|13199.2|13198.2|522
1679285400000|2023-03-20 04:10:00|13202.6|13201.6|13196.6|13195.6|13205|13203.8|13191.8|13190.8|503
1679285700000|2023-03-20 04:15:00|13196.7|13195.7|13203.3|13202.3|13207.9|13206.7|13196.1|13195.1|439
1679286000000|2023-03-20 04:20:00|13203.2|13202.2|13205.7|13204.1|13205.9|13204.4|13202.8|13201.8|325
1679286300000|2023-03-20 04:25:00|13205.6|13204.3|13200|13199|13206.1|13205.1|13198.4|13197.1|450
1679286600000|2023-03-20 04:30:00|13199.9|13198.9|13184.6|13183.6|13199.9|13198.9|13180.3|13179.2|681
1679286900000|2023-03-20 04:35:00|13184.8|13183.3|13187.6|13186.6|13190.7|13189.6|13183.1|13181.9|719
1679287200000|2023-03-20 04:40:00|13187.9|13186.4|13189.3|13187.8|13191.6|13190.5|13186.9|13185.7|541
1679287500000|2023-03-20 04:45:00|13189.8|13188.1|13189.8|13188.2|13190.1|13188.7|13185.7|13184.7|279
1679287800000|2023-03-20 04:50:00|13189.9|13188.4|13182.5|13181.5|13190|13189|13181.8|13180.8|350
1679288100000|2023-03-20 04:55:00|13182.4|13181.4|13182.2|13181.2|13183|13181.7|13175.5|13174.5|462
1679288400000|2023-03-20 05:00:00|13182.5|13180.9|13176.1|13174.6|13185|13183.7|13174.6|13173.5|578
1679288700000|2023-03-20 05:05:00|13176|13174.5|13183.6|13182.6|13184|13182.7|13172.9|13171.7|540
1679289000000|2023-03-20 05:10:00|13183.9|13182.3|13183.2|13181.6|13185.7|13184.4|13180.3|13178.9|611
1679289300000|2023-03-20 05:15:00|13183.4|13181.7|13187|13186|13189.4|13188|13182.3|13180.6|467
1679289600000|2023-03-20 05:20:00|13187.1|13185.5|13189.1|13187.6|13189.1|13187.6|13182.7|13181.6|369
1679289900000|2023-03-20 05:25:00|13189|13187.5|13190.8|13189.8|13191.2|13190.2|13183.8|13182.6|443
1679290200000|2023-03-20 05:30:00|13189.9|13188.9|13191.1|13190.1|13195.2|13194.2|13189.7|13188.6|388
1679290500000|2023-03-20 05:35:00|13191|13190|13196.2|13194.5|13198.9|13197.6|13191|13190|453
1679290800000|2023-03-20 05:40:00|13196.3|13194.6|13195.2|13193.7|13198.7|13197.5|13194.9|13193.7|456
1679291100000|2023-03-20 05:45:00|13195.3|13193.8|13198|13197|13199.2|13198.2|13193.6|13192.4|239
1679291400000|2023-03-20 05:50:00|13197.8|13196.8|13190.3|13189.3|13198.9|13197.9|13189|13187.8|411
1679291700000|2023-03-20 05:55:00|13190.2|13189.2|13183.6|13182.6|13190.3|13189.3|13179.5|13178.5|539
1679292000000|2023-03-20 06:00:00|13183.5|13182.5|13170.7|13169.7|13184.2|13183.2|13169|13168|691
1679292300000|2023-03-20 06:05:00|13170.8|13169.8|13179.4|13177.9|13179.4|13177.9|13170.5|13169.3|548
1679292600000|2023-03-20 06:10:00|13179.5|13178|13183|13182|13185.4|13184.3|13177.9|13176.6|509
1679292900000|2023-03-20 06:15:00|13182.9|13181.9|13176.2|13175.2|13187.8|13186.8|13176.1|13175.1|493
1679293200000|2023-03-20 06:20:00|13176.1|13175.1|13157|13156|13178.1|13177.1|13156.6|13155.4|745
1679293500000|2023-03-20 06:25:00|13156.5|13155.5|13149.8|13148.3|13163.4|13162.1|13144.9|13143.3|935
1679293800000|2023-03-20 06:30:00|13149.5|13148.5|13134.2|13132.6|13150.9|13149.3|13130.1|13128.6|1083
1679294100000|2023-03-20 06:35:00|13133.7|13132.7|13138.1|13136.6|13146|13144.3|13132.8|13131.4|1088
1679294400000|2023-03-20 06:40:00|13138|13136.4|13140.2|13138.5|13141|13139.2|13130.5|13129.2|983
1679294700000|2023-03-20 06:45:00|13140.3|13138.7|13119.4|13117.5|13143.9|13142|13118.2|13116.4|1020
1679295000000|2023-03-20 06:50:00|13119.5|13117.7|13116.2|13114.5|13127.4|13125.8|13113.1|13111.5|968
1679295300000|2023-03-20 06:55:00|13115.8|13114.4|13111.6|13109.8|13115.9|13114.4|13103.6|13102.4|942
1679295600000|2023-03-20 07:00:00|13111.2|13110.2|13117.4|13115.7|13120.5|13118.9|13110.2|13109.2|970
1679295900000|2023-03-20 07:05:00|13117.7|13115.8|13099.4|13097.7|13117.9|13116.5|13091.2|13090|943
1679296200000|2023-03-20 07:10:00|13099.6|13098|13119.7|13118.7|13119.9|13118.8|13097.9|13096.3|925
1679296500000|2023-03-20 07:15:00|13120|13119|13119.3|13117.7|13131.4|13129.8|13116.7|13115.4|1062
1679296800000|2023-03-20 07:20:00|13119.1|13117.5|13104.5|13103.5|13121.7|13120.3|13104.5|13103.3|832
1679297100000|2023-03-20 07:25:00|13104.8|13103.2|13088.8|13087.2|13105.6|13103.9|13085|13083.5|1073
1679297400000|2023-03-20 07:30:00|13088.2|13086.8|13091.6|13090|13093|13091.4|13073.7|13072|1007
1679297700000|2023-03-20 07:35:00|13091.4|13089.8|13097.2|13095.7|13106.9|13105.7|13091.4|13089.8|1026
1679298000000|2023-03-20 07:40:00|13097|13095.5|13097.3|13095.7|13100.1|13098.9|13088|13087|1004
1679298300000|2023-03-20 07:45:00|13097.5|13095.8|13107.7|13106.7|13109.6|13108.4|13096.8|13095.4|893
1679298600000|2023-03-20 07:50:00|13107.6|13106.6|13111.4|13110.4|13113.2|13111.6|13100.8|13099.3|918
1679298900000|2023-03-20 07:55:00|13111.8|13110.3|13106.1|13104.5|13118|13116.7|13104.2|13102.9|967
1679299200000|2023-03-20 08:00:00|13106.6|13104.7|13106.4|13105.4|13128.2|13126.6|13104.5|13102.9|1081
1679299500000|2023-03-20 08:05:00|13107|13106|13097.8|13096.3|13108.9|13107.9|13085.3|13083.8|1017
1679299800000|2023-03-20 08:10:00|13096.9|13096.2|13076.3|13074.8|13097.2|13096.2|13071.8|13070.6|1081
1679300100000|2023-03-20 08:15:00|13076.6|13074.9|13065.6|13063.9|13081.6|13079.9|13062.3|13060.5|1123
1679300400000|2023-03-20 08:20:00|13065.9|13064.1|13069|13067.3|13087|13085.4|13064.7|13063.6|1083
1679300700000|2023-03-20 08:25:00|13068.9|13067|13065.2|13063.4|13073.8|13072|13054.8|13053.5|995
1679301000000|2023-03-20 08:30:00|13064.8|13063.1|13060.2|13058.5|13069|13067.8|13055.3|13054|990
1679301300000|2023-03-20 08:35:00|13060.1|13057.1|13076.4|13074.7|13077.2|13075.9|13057|13055.3|975
1679301600000|2023-03-20 08:40:00|13076.9|13075.3|13071.3|13069.7|13079.4|13077.7|13069.2|13067.5|935
1679301900000|2023-03-20 08:45:00|13071.2|13069.6|13084.6|13082.9|13087.3|13086|13071.2|13069.6|996
1679302200000|2023-03-20 08:50:00|13084.7|13083.1|13092.7|13091.1|13097.7|13096|13081|13079.8|931
1679302500000|2023-03-20 08:55:00|13092.6|13091|13090|13088.4|13096.9|13095.5|13084.8|13083.8|852
1679302800000|2023-03-20 09:00:00|13090.1|13088.5|13103.7|13102.1|13107|13105.3|13084.5|13082.8|1013
1679303100000|2023-03-20 09:05:00|13104.6|13102|13100|13098.4|13111.6|13109.8|13095.1|13093.5|996
1679303400000|2023-03-20 09:10:00|13100.1|13098.5|13086.4|13084.7|13104.8|13103|13083.9|13082.4|886
1679303700000|2023-03-20 09:15:00|13086.7|13085.1|13087.9|13086.3|13089.3|13087.8|13082.6|13081|837
1679304000000|2023-03-20 09:20:00|13087.6|13086.4|13109|13107.3|13117.3|13115.7|13087.6|13086.3|936
1679304300000|2023-03-20 09:25:00|13108.8|13107|13098|13096.3|13110|13108.3|13092.7|13091.5|898
1679304600000|2023-03-20 09:30:00|13097.9|13096.1|13111.5|13109.9|13115.2|13113.4|13097.5|13095.9|982
1679304900000|2023-03-20 09:35:00|13110.8|13109.2|13109.8|13108.2|13113|13111.3|13102.4|13100.8|902
1679305200000|2023-03-20 09:40:00|13109.9|13108.3|13117.8|13116.8|13120.9|13119.5|13108|13106.4|909
1679305500000|2023-03-20 09:45:00|13117.9|13116.9|13124.2|13122.5|13130.3|13128.8|13116|13114.2|1042
1679305800000|2023-03-20 09:50:00|13124.3|13122.6|13116.1|13114.5|13124.6|13122.8|13112.9|13111.2|913
1679306100000|2023-03-20 09:55:00|13116.5|13114.7|13121.5|13120.5|13126.1|13124.6|13115|13113.2|711
1679306400000|2023-03-20 10:00:00|13121.8|13120.2|13115.4|13113.7|13123.5|13122|13107.8|13106.5|918
1679306700000|2023-03-20 10:05:00|13115.7|13114.1|13130.9|13129.9|13137.3|13135.4|13115.6|13113.9|971
1679307000000|2023-03-20 10:10:00|13131|13130|13125|13124|13131|13130|13121|13119.8|834
1679307300000|2023-03-20 10:15:00|13124.9|13123.9|13118.4|13116.8|13129.2|13127.3|13116.9|13115.4|828
1679307600000|2023-03-20 10:20:00|13118.5|13116.9|13119.9|13118.9|13121.5|13120.4|13111.1|13109.9|752
1679307900000|2023-03-20 10:25:00|13120.4|13119|13125.8|13124.2|13130.8|13129.5|13118.4|13117.4|726
1679308200000|2023-03-20 10:30:00|13125.6|13123.9|13129|13127.5|13130.5|13129.5|13119.8|13118.3|849
1679308500000|2023-03-20 10:35:00|13129.1|13127.9|13136.4|13135.4|13140.2|13138.6|13129.1|13127.6|816
1679308800000|2023-03-20 10:40:00|13136.3|13134.7|13143.2|13141.5|13146.2|13144.6|13134.2|13132.6|824
1679309100000|2023-03-20 10:45:00|13143.1|13142.1|13140.8|13139.8|13144|13143|13134.9|13133.6|716
1679309400000|2023-03-20 10:50:00|13141.1|13140.1|13139.5|13137.9|13143.1|13141.8|13132.4|13131.4|783
1679309700000|2023-03-20 10:55:00|13139.9|13138|13129.3|13127.8|13139.9|13138.1|13126.3|13125.2|782
1679310000000|2023-03-20 11:00:00|13129.4|13128.3|13116.7|13115.7|13132.3|13131.3|13115.4|13114.2|724
1679310300000|2023-03-20 11:05:00|13116.8|13115.8|13118.8|13117.2|13122.5|13121.2|13115.5|13114.3|777
1679310600000|2023-03-20 11:10:00|13118.2|13116.7|13117.2|13116.2|13123.1|13121.5|13114.8|13113.8|729
1679310900000|2023-03-20 11:15:00|13117.1|13116.1|13108.6|13107.1|13117.1|13116.1|13104.4|13102.6|736
1679311200000|2023-03-20 11:20:00|13108.5|13107|13115.4|13113.7|13119.9|13118.9|13108.5|13106.9|705
1679311500000|2023-03-20 11:25:00|13115.1|13114.1|13124.9|13123.4|13124.9|13123.7|13110.7|13109.5|606
1679311800000|2023-03-20 11:30:00|13124.6|13123.6|13126|13125|13129.9|13128.6|13121.7|13120.7|640
1679312100000|2023-03-20 11:35:00|13125.9|13124.9|13115.2|13114.2|13125.9|13124.9|13115|13113.9|589
1679312400000|2023-03-20 11:40:00|13115|13114|13101.3|13100.3|13116|13115|13098.8|13097.5|664
1679312700000|2023-03-20 11:45:00|13101.5|13099.9|13094.7|13093.7|13102|13100.5|13090.9|13089.5|656
1679313000000|2023-03-20 11:50:00|13094.8|13093.8|13103.1|13101.5|13103.4|13102.1|13092.5|13091.5|744
1679313300000|2023-03-20 11:55:00|13103.2|13101.6|13105.8|13104.8|13109.8|13108.8|13095.2|13093.6|628
1679313600000|2023-03-20 12:00:00|13105.2|13104.2|13102.8|13101.2|13109|13108|13099|13097.8|811
1679313900000|2023-03-20 12:05:00|13102.9|13101.4|13104.8|13103.8|13109.7|13108.2|13099.8|13098.3|732
1679314200000|2023-03-20 12:10:00|13105.1|13104.1|13112.3|13111.3|13113|13112|13103|13101.8|617
1679314500000|2023-03-20 12:15:00|13112.6|13111.6|13101.6|13100.6|13116.3|13115.3|13098.6|13097.5|815
1679314800000|2023-03-20 12:20:00|13101.5|13100|13114.4|13112.9|13116.3|13114.7|13098.7|13097.4|951
1679315100000|2023-03-20 12:25:00|13113.8|13112.3|13111.8|13110.3|13120|13118.8|13110.3|13109|855
1679315400000|2023-03-20 12:30:00|13111.7|13110.1|13127|13125.5|13128.2|13126.9|13111.7|13110.1|970
1679315700000|2023-03-20 12:35:00|13127.1|13125.3|13140.8|13139.3|13143.9|13142.9|13123.1|13121.4|941
1679316000000|2023-03-20 12:40:00|13141.2|13139.7|13149|13148|13151.5|13150.4|13134.3|13132.7|833
1679316300000|2023-03-20 12:45:00|13149.2|13147.7|13145.3|13144.3|13154.6|13153.6|13140.6|13138.9|912
1679316600000|2023-03-20 12:50:00|13145.5|13144|13156.3|13154.7|13163.2|13161.5|13144.1|13143.1|863
1679316900000|2023-03-20 12:55:00|13156.6|13154.9|13153.7|13152.7|13162.9|13161.5|13152.8|13151.8|738
1679317200000|2023-03-20 13:00:00|13153.3|13152.3|13135.3|13134.3|13153.3|13152.3|13134.5|13133.5|894
1679317500000|2023-03-20 13:05:00|13135.4|13134.4|13129.9|13128.9|13140.3|13139.3|13127|13126|853
1679317800000|2023-03-20 13:10:00|13128.4|13127.4|13135.2|13134.2|13136.3|13135.2|13125.9|13124.9|688
1679318100000|2023-03-20 13:15:00|13135.9|13134.9|13145.3|13144.3|13148.2|13147|13131|13130|703
1679318400000|2023-03-20 13:20:00|13145.2|13144.2|13136|13134.4|13147.3|13146.3|13134.5|13133.5|726
1679318700000|2023-03-20 13:25:00|13135.7|13134.3|13137.6|13135.9|13145.3|13143.6|13133.4|13132.1|767
1679319000000|2023-03-20 13:30:00|13137.7|13136|13143.9|13142.4|13152.3|13151.2|13136|13134.8|1051
1679319300000|2023-03-20 13:35:00|13143.8|13142.3|13142|13140.5|13146.7|13145.4|13132.5|13131.5|1102
1679319600000|2023-03-20 13:40:00|13141.7|13140.7|13140.1|13138.4|13148.8|13147.5|13135.1|13134.1|979
1679319900000|2023-03-20 13:45:00|13140.6|13139|13153.4|13152.4|13157.3|13156.3|13140.6|13139|1075
1679320200000|2023-03-20 13:50:00|13153.2|13152.2|13156.3|13154.7|13163.9|13162.9|13153.2|13151.7|1029
1679320500000|2023-03-20 13:55:00|13155.8|13154.8|13159.1|13157.5|13168|13166.6|13149.6|13148|995
1679320800000|2023-03-20 14:00:00|13158.7|13157.7|13167.4|13166.4|13169.5|13168.5|13154.5|13153.2|867
1679321100000|2023-03-20 14:05:00|13167.5|13166.5|13160.2|13159.2|13167.6|13166.6|13159.7|13158.6|662
1679321400000|2023-03-20 14:10:00|13160.1|13159.1|13169.1|13168.1|13177.6|13176.5|13160.1|13159.1|815
1679321700000|2023-03-20 14:15:00|13169|13168|13155.4|13154.4|13171.1|13169.9|13152.9|13151.9|855
1679322000000|2023-03-20 14:20:00|13155.5|13154.5|13167.9|13166.9|13168.7|13167.2|13154.5|13153.5|655
1679322300000|2023-03-20 14:25:00|13167.8|13166.8|13174.2|13172.6|13174.3|13172.9|13160.9|13159.9|603
1679322600000|2023-03-20 14:30:00|13174.3|13172.9|13163.9|13162.9|13174.3|13173|13160.9|13159.7|679
1679322900000|2023-03-20 14:35:00|13163.8|13162.8|13160.7|13159.7|13171.7|13170.7|13160.3|13159.3|625
1679323200000|2023-03-20 14:40:00|13160.9|13159.4|13167.9|13166.9|13174|13173|13159.7|13158.7|670
1679323500000|2023-03-20 14:45:00|13167.6|13166.6|13169.4|13168.4|13174.6|13173.9|13163.4|13162.4|752
1679323800000|2023-03-20 14:50:00|13170.3|13169.3|13171.5|13170.5|13181.6|13180.6|13166.8|13165.8|677
1679324100000|2023-03-20 14:55:00|13171.3|13170.3|13175.3|13174.3|13177.6|13176.6|13166.1|13165.1|610
1679324400000|2023-03-20 15:00:00|13175.1|13174.1|13180.6|13179.6|13185.4|13184.4|13172.8|13171.8|698
1679324700000|2023-03-20 15:05:00|13181.3|13180.3|13175.2|13174.2|13184.8|13183.8|13172.1|13171.1|557
1679325000000|2023-03-20 15:10:00|13175.1|13174.1|13166.6|13165.6|13177.3|13176.3|13163.7|13162.7|626
1679325300000|2023-03-20 15:15:00|13166.7|13165.7|13174.5|13173|13175.4|13174.4|13160|13159|630
1679325600000|2023-03-20 15:20:00|13174.3|13173.5|13175.1|13174.1|13179.9|13178.9|13170.5|13169.5|573
1679325900000|2023-03-20 15:25:00|13175.3|13173.8|13180.6|13179.6|13183.2|13182.2|13175.3|13173.8|484
1679326200000|2023-03-20 15:30:00|13180.4|13179.7|13181.2|13180.2|13184.5|13183.5|13174.4|13173.4|638
1679326500000|2023-03-20 15:35:00|13181.4|13180.4|13181.8|13180.8|13184.5|13183.5|13175.1|13174.1|603
1679326800000|2023-03-20 15:40:00|13181.7|13180.7|13169.2|13168.2|13182.9|13181.9|13168.4|13167.4|573
1679327100000|2023-03-20 15:45:00|13169.1|13168.1|13166.9|13165.9|13169.4|13168.4|13163.1|13162.1|536
1679327400000|2023-03-20 15:50:00|13167|13166|13162.4|13161.4|13169.8|13168.8|13161|13160|567
1679327700000|2023-03-20 15:55:00|13162.3|13161.3|13160.2|13159.2|13170.4|13169.7|13158.1|13157.1|615
1679328000000|2023-03-20 16:00:00|13160|13159.3|13158.6|13157.6|13166.9|13165.9|13156.9|13155.9|596
1679328300000|2023-03-20 16:05:00|13158.5|13157.5|13145.4|13144.4|13158.6|13157.6|13143.3|13142.3|597
1679328600000|2023-03-20 16:10:00|13145.3|13144.3|13141.8|13140.8|13148.9|13147.8|13136.9|13135.8|765
1679328900000|2023-03-20 16:15:00|13141.6|13140.1|13147.9|13146.9|13153.5|13152.5|13141.6|13140.1|594
1679329200000|2023-03-20 16:20:00|13148.5|13147.5|13147.5|13146.5|13154.9|13153.9|13144.2|13143.2|555
1679329500000|2023-03-20 16:25:00|13147.4|13146.4|13148.1|13147.1|13149.7|13148.4|13139.9|13138.9|619
1679329800000|2023-03-20 16:30:00|13147.9|13146.9|13152.9|13151.9|13157.2|13156.2|13147.1|13146.1|518
1679330100000|2023-03-20 16:35:00|13152.8|13151.8|13158.7|13157.7|13159|13158|13152.1|13151|448
1679330400000|2023-03-20 16:40:00|13158.8|13157.8|13152.4|13151.4|13158.8|13157.8|13150.6|13149.6|399
1679330700000|2023-03-20 16:45:00|13152.6|13151.6|13152.4|13151.4|13156.2|13155.2|13149.3|13147.9|370
1679331000000|2023-03-20 16:50:00|13152.7|13151.7|13156.4|13155.4|13158.6|13157.6|13152.2|13151.2|422
1679331300000|2023-03-20 16:55:00|13156.8|13155.8|13162.7|13161.7|13165.6|13164.6|13156.3|13155.3|418
1679331600000|2023-03-20 17:00:00|13162.3|13161.3|13162.2|13161.2|13164.1|13163.1|13158.9|13157.9|404
1679331900000|2023-03-20 17:05:00|13162.1|13161.1|13161.4|13160.4|13166.4|13165.4|13159.8|13158.8|328
1679332200000|2023-03-20 17:10:00|13161.7|13160.7|13164|13163|13165.8|13164.8|13159.4|13158.4|343
1679332500000|2023-03-20 17:15:00|13163.9|13162.9|13167.6|13166.6|13170|13169|13163|13162|361
1679332800000|2023-03-20 17:20:00|13167.7|13166.7|13171.3|13170.3|13172.6|13171.6|13164.8|13163.8|436
1679333100000|2023-03-20 17:25:00|13171.4|13170.4|13168.6|13167.6|13174.7|13173.7|13168.4|13167.5|306
1679333400000|2023-03-20 17:30:00|13168.9|13167.9|13166.2|13165.2|13173.5|13172.5|13165|13164|295
1679333700000|2023-03-20 17:35:00|13166.4|13165.4|13166.3|13165.3|13168|13167|13163.4|13162.4|248
1679334000000|2023-03-20 17:40:00|13166.6|13165.6|13165.1|13164.1|13169.1|13168.1|13163.8|13163.1|297
1679334300000|2023-03-20 17:45:00|13165|13164|13166.1|13165.1|13166.9|13165.9|13162.1|13161.1|310
1679334600000|2023-03-20 17:50:00|13166|13165|13162.9|13161.9|13167.9|13166.9|13162.8|13161.8|313
1679334900000|2023-03-20 17:55:00|13163|13162|13163.7|13162.7|13165|13164|13158.5|13157.5|312
1679335200000|2023-03-20 18:00:00|13163.6|13162.6|13166.6|13165.6|13168.9|13168.1|13163.5|13162.5|356
1679335500000|2023-03-20 18:05:00|13166.1|13165.1|13157.2|13156.2|13167.3|13166.3|13155.9|13155.1|390
1679335800000|2023-03-20 18:10:00|13157.1|13156.1|13154.5|13153.5|13158.6|13157.6|13153.5|13152.5|272
1679336100000|2023-03-20 18:15:00|13153.3|13152.3|13152.8|13151.8|13153.4|13152.4|13150.1|13149.1|326
1679336400000|2023-03-20 18:20:00|13152.7|13151.7|13152|13151|13157.6|13156.6|13151.6|13150.6|225
1679336700000|2023-03-20 18:25:00|13151.9|13150.9|13148.9|13147.9|13152.9|13151.9|13148.5|13147.4|312
1679337000000|2023-03-20 18:30:00|13149.5|13148.5|13143.1|13142.1|13149.8|13148.8|13141.3|13140.3|392
1679337300000|2023-03-20 18:35:00|13143.5|13142.5|13142.3|13140.8|13146.5|13145.2|13140.5|13139.5|268
1679337600000|2023-03-20 18:40:00|13141.3|13140.3|13145.7|13144.2|13146.6|13145.2|13137.5|13136.5|402
1679337900000|2023-03-20 18:45:00|13145.5|13144.5|13146.5|13145.5|13150.1|13148.5|13145.5|13144.1|279
1679338200000|2023-03-20 18:50:00|13146.6|13145.6|13141.7|13140.1|13150.7|13149.2|13139.9|13138.5|442
1679338500000|2023-03-20 18:55:00|13140.8|13140|13131.7|13130|13142.4|13141.3|13127.6|13126.6|445
1679338800000|2023-03-20 19:00:00|13131|13130.1|13135.9|13134.9|13137.3|13136.2|13130.5|13129.4|425
1679339100000|2023-03-20 19:05:00|13135.5|13134.5|13143.8|13142.1|13147.5|13146|13135.3|13134.3|313
1679339400000|2023-03-20 19:10:00|13143.6|13142.3|13145.1|13144.1|13146.3|13145.1|13142.2|13141.2|308
1679339700000|2023-03-20 19:15:00|13145.2|13144.2|13148.1|13147.1|13149|13148|13142.8|13141.5|362
1679340000000|2023-03-20 19:20:00|13148|13147|13138.6|13137.6|13148.3|13147.3|13138.5|13137.2|456
1679340300000|2023-03-20 19:25:00|13138.8|13137.3|13141.4|13140.4|13144.8|13143.8|13138.8|13137.3|398
1679340600000|2023-03-20 19:30:00|13141.3|13140.3|13140.8|13139.8|13143.1|13142.1|13138.3|13137.3|324
1679340900000|2023-03-20 19:35:00|13140.9|13139.9|13141.3|13140.3|13144.6|13143.6|13140|13139|315
1679341200000|2023-03-20 19:40:00|13141.6|13140.6|13146|13145|13146.7|13145.7|13141.6|13140.6|230
1679341500000|2023-03-20 19:45:00|13146.1|13145.1|13146.3|13145.3|13147.3|13146.3|13142.8|13141.8|253
1679341800000|2023-03-20 19:50:00|13146.2|13145.2|13148.7|13147.7|13151.9|13150.9|13146.2|13145.2|335
1679342100000|2023-03-20 19:55:00|13149|13148|13142.9|13142.2|13149.7|13148.9|13142.9|13142.2|338
1679342400000|2023-03-20 20:00:00|13142.8|13142.1|13146.5|13145.5|13147.8|13146.6|13141.9|13141.2|397
1679342700000|2023-03-20 20:05:00|13146.6|13145.6|13143.4|13142.4|13147.1|13146|13142.6|13141.6|462
1679343000000|2023-03-20 20:10:00|13143.6|13142|13145|13144|13147.5|13146.3|13142.3|13141.1|531
1679343300000|2023-03-20 20:15:00|13145.4|13143.8|13145|13144|13147.3|13146.1|13144.8|13143.5|433
1679343600000|2023-03-20 20:20:00|13144.9|13143.9|13144.4|13143.4|13145.5|13144.5|13143.5|13142.5|199
1679343900000|2023-03-20 20:25:00|13144.3|13143.3|13142.3|13141.3|13145.5|13144.5|13141.3|13140.3|191
1679344200000|2023-03-20 20:30:00|13142.2|13141.2|13139.9|13138.9|13142.6|13141.6|13139.3|13138.2|250
1679344500000|2023-03-20 20:35:00|13139.8|13138.8|13138.6|13137.6|13140.4|13139.4|13138.3|13137.3|157
1679344800000|2023-03-20 20:40:00|13138.7|13137.7|13138.4|13137.4|13138.7|13137.7|13137.4|13136.4|70
1679345100000|2023-03-20 20:45:00|13138.6|13137.6|13138.4|13136.7|13142.8|13141.2|13137.8|13136|363
1679345400000|2023-03-20 20:50:00|13138.8|13136.6|13134.8|13133|13140|13138.1|13133.9|13132|292
1679345700000|2023-03-20 20:55:00|13135|13133.1|13134.5|13129.8|13136.2|13134|13131.5|13129.1|388
1679346000000|2023-03-20 21:00:00|13134.7|13129.2|13131.2|13126.5|13135.1|13129.2|13130.2|13124.2|43
1679346300000|2023-03-20 21:05:00|13131.3|13125.9|13125.9|13119.9|13131.7|13127.1|13125.9|13119.9|55
1679346600000|2023-03-20 21:10:00|13126.3|13120.3|13130.5|13124.5|13130.5|13124.5|13126|13120|32
1679346900000|2023-03-20 21:15:00|13130.6|13124.6|13131.9|13125.9|13131.9|13125.9|13130.6|13124.6|12
1679347200000|2023-03-20 21:20:00|13131.8|13125.8|13131.5|13126.2|13132.1|13127.1|13131.5|13125.8|13
1679347500000|2023-03-20 21:25:00|13131.6|13126.5|13130.3|13125.9|13131.8|13127.4|13130.3|13125.9|35
1679347800000|2023-03-20 21:30:00|13130.4|13125.7|13131.7|13126.9|13131.7|13127|13129.6|13125.4|30
1679348100000|2023-03-20 21:35:00|13131|13127|13131.6|13127|13131.8|13127.1|13130.9|13126.7|36
1679348400000|2023-03-20 21:40:00|13131.7|13127.1|13131.6|13126.9|13131.9|13127.1|13131.6|13126.9|9
1679348700000|2023-03-20 21:45:00|13133.2|13127.6|13132.2|13127.6|13133.3|13127.7|13132.1|13127.4|25
1679349000000|2023-03-20 21:50:00|13132.5|13127.7|13133.4|13127.8|13133.5|13127.8|13132.4|13126.6|32
1679349300000|2023-03-20 21:55:00|13133.5|13127.7|13132.4|13128.3|13133.5|13128.7|13131.3|13126.4|35
1679349600000|2023-03-20 22:00:00|13132.5|13128.1|13134.2|13129.2|13134.5|13129.8|13132.1|13126.1|840
1679349900000|2023-03-20 22:05:00|13134.3|13129.5|13134|13130.1|13134.3|13130.9|13132.7|13127.1|357
1679350200000|2023-03-20 22:10:00|13134.1|13130|13140.7|13134.7|13143.5|13137.6|13133.9|13130|407
1679350500000|2023-03-20 22:15:00|13140.6|13134.6|13145.6|13142|13146.1|13143.1|13140.6|13134.6|777
1679350800000|2023-03-20 22:20:00|13145.5|13142.2|13145.1|13143.1|13145.8|13143.1|13145|13141.6|353
1679351100000|2023-03-20 22:25:00|13144.9|13142.7|13144.7|13142.2|13145.2|13143.1|13143.9|13141.7|232
1679351400000|2023-03-20 22:30:00|13144.6|13141.9|13139.8|13137.5|13144.6|13142.2|13139.5|13137.4|429
1679351700000|2023-03-20 22:35:00|13139.9|13137.7|13139.8|13137.7|13140.3|13138|13138.6|13136.5|305
1679352000000|2023-03-20 22:40:00|13139.7|13137.9|13140.9|13138.3|13141.6|13139.1|13139.3|13137.4|140
1679352300000|2023-03-20 22:45:00|13140.3|13138.2|13140.9|13138.3|13142.1|13139.6|13139.6|13137.4|208
1679352600000|2023-03-20 22:50:00|13141|13138.4|13142.5|13140.4|13142.7|13140.8|13140.2|13137.9|190
1679352900000|2023-03-20 22:55:00|13142.4|13140.2|13142.2|13140.3|13142.5|13140.5|13140.3|13138.2|146
1679353200000|2023-03-20 23:00:00|13142.3|13140.4|13144.9|13142.7|13145.2|13143|13142.2|13140.3|207
1679353500000|2023-03-20 23:05:00|13144.8|13142.8|13138.6|13136.7|13145.1|13143.3|13138.5|13136.6|307
1679353800000|2023-03-20 23:10:00|13138.5|13135.7|13141.1|13139.5|13141.6|13140.1|13137.1|13135.1|238
1679354100000|2023-03-20 23:15:00|13141.2|13139.4|13138|13136.3|13141.4|13140.1|13136.9|13135.1|269
1679354400000|2023-03-20 23:20:00|13137.9|13136.4|13134.2|13132.4|13139.8|13138.6|13134|13132.3|157
1679354700000|2023-03-20 23:25:00|13134.3|13132.3|13134.7|13132.9|13137.3|13135.6|13134|13132.2|295
1679355000000|2023-03-20 23:30:00|13134.5|13132.8|13131.1|13129.2|13136.6|13134.7|13130.9|13128.9|334
1679355300000|2023-03-20 23:35:00|13131|13129.3|13130.2|13128.2|13132|13130|13128.8|13126.7|399
1679355600000|2023-03-20 23:40:00|13130.3|13128.1|13136.6|13134.7|13138|13135.8|13128.5|13126.5|402
1679355900000|2023-03-20 23:45:00|13135.8|13133.9|13137|13135|13138.7|13136.7|13133|13131.3|303
1679356200000|2023-03-20 23:50:00|13136.9|13135.1|13140.5|13138.3|13142.3|13140.3|13136.7|13134.9|232
1679356500000|2023-03-20 23:55:00|13140.4|13138.4|13140.9|13139.2|13141.5|13139.6|13139.2|13137.5|255
1679356800000|2023-03-21 00:00:00|13140.8|13139.3|13132.7|13131|13143.2|13141.3|13132|13130.3|508
1679357100000|2023-03-21 00:05:00|13132.8|13130.7|13140.6|13139|13140.8|13139.2|13131|13130|446
1679357400000|2023-03-21 00:10:00|13140.7|13139.1|13135|13134|13140.7|13139.2|13133.1|13132|329
1679357700000|2023-03-21 00:15:00|13135.1|13134.1|13138.5|13136.7|13143.9|13142.1|13133.7|13131.9|428
1679358000000|2023-03-21 00:20:00|13138.7|13136.9|13156.1|13153.5|13161|13160|13133.9|13132.6|636
1679358300000|2023-03-21 00:25:00|13155.4|13153.3|13148.6|13146.9|13157.3|13155.4|13148.1|13146.1|558
1679358600000|2023-03-21 00:30:00|13148.7|13147.2|13137.8|13135.9|13149|13147.3|13135.3|13133.6|466
1679358900000|2023-03-21 00:35:00|13137.6|13135.7|13123.2|13121.2|13137.6|13135.7|13117.9|13116.3|579
1679359200000|2023-03-21 00:40:00|13123.3|13121.3|13128.3|13126.6|13130|13128.2|13120.9|13119.3|422
1679359500000|2023-03-21 00:45:00|13128.4|13126.7|13127.4|13125.7|13132.7|13130.7|13127.3|13125.5|468
1679359800000|2023-03-21 00:50:00|13127.9|13126.1|13113.1|13111.3|13127.9|13126.1|13111.2|13109.6|705
1679360100000|2023-03-21 00:55:00|13113.3|13111.5|13118|13116.3|13118.2|13116.4|13110.5|13108.5|667
1679360400000|2023-03-21 01:00:00|13117.8|13116.1|13110.4|13108.6|13121.5|13119.6|13110.2|13108.5|598
1679360700000|2023-03-21 01:05:00|13110.3|13108.5|13107.9|13106.4|13110.4|13108.8|13104.2|13102.5|513
1679361000000|2023-03-21 01:10:00|13107.5|13106.3|13110.6|13108.8|13113.8|13112.2|13107.5|13106.3|419
1679361300000|2023-03-21 01:15:00|13110.7|13108.9|13116.1|13114.5|13117.3|13115.8|13107.7|13106.5|399
1679361600000|2023-03-21 01:20:00|13116.2|13115.6|13114.3|13112.5|13120.3|13119.1|13113.7|13112.1|520
1679361900000|2023-03-21 01:25:00|13114.4|13112.6|13115.7|13114|13117.4|13116.2|13111.9|13110.7|505
1679362200000|2023-03-21 01:30:00|13115.6|13114.1|13115|13114|13119.6|13118|13108.2|13106.6|432
1679362500000|2023-03-21 01:35:00|13115.1|13114.1|13117.5|13116.5|13120|13118.5|13115.1|13114.1|397
1679362800000|2023-03-21 01:40:00|13117.9|13116.2|13123.1|13122.1|13123.6|13122.2|13115.5|13113.8|382
1679363100000|2023-03-21 01:45:00|13122.8|13121.1|13118.3|13116.6|13122.9|13121.2|13116.1|13114.8|466
1679363400000|2023-03-21 01:50:00|13118|13116.5|13122.2|13121.2|13124.5|13122.7|13117.8|13115.9|485
1679363700000|2023-03-21 01:55:00|13122.5|13120.9|13124.3|13122.7|13125.9|13124.3|13121.5|13120.1|406
1679364000000|2023-03-21 02:00:00|13124.2|13122.3|13129.4|13127.8|13130.3|13129|13123.9|13122.3|472
1679364300000|2023-03-21 02:05:00|13129.5|13127.7|13127.2|13126.2|13131.2|13130|13126.5|13125.4|431
1679364600000|2023-03-21 02:10:00|13127.6|13126.1|13128.1|13127.1|13130.1|13129|13127.1|13125.8|193
1679364900000|2023-03-21 02:15:00|13128.5|13127.5|13128.7|13127.7|13130|13128.8|13126.5|13125.3|162
1679365200000|2023-03-21 02:20:00|13129|13127.5|13128.1|13127.1|13133|13131.3|13128.1|13126.6|261
1679365500000|2023-03-21 02:25:00|13128.3|13126.8|13127.4|13125.9|13129.8|13128.5|13127.1|13125.8|233
1679365800000|2023-03-21 02:30:00|13127.2|13126.2|13126.5|13125.5|13128.1|13126.8|13126.5|13125.2|258
1679366100000|2023-03-21 02:35:00|13126.7|13125.2|13126.5|13124.8|13127|13125.9|13124.6|13123.3|331
1679366400000|2023-03-21 02:40:00|13126.4|13124.7|13119.7|13118.2|13126.5|13124.9|13119.2|13118|278
1679366700000|2023-03-21 02:45:00|13119.2|13118.1|13123.4|13121.8|13124.4|13122.8|13118.7|13117.5|366
1679367000000|2023-03-21 02:50:00|13123.3|13121.7|13123.4|13121.7|13126|13124.6|13123|13121.2|447
1679367300000|2023-03-21 02:55:00|13123.3|13121.6|13122|13120.4|13123.6|13121.7|13119.4|13117.7|448
1679367600000|2023-03-21 03:00:00|13122.2|13120.5|13125.4|13123.9|13127.1|13125.6|13122.2|13120.4|369
1679367900000|2023-03-21 03:05:00|13125.5|13123.8|13122.5|13121.5|13125.8|13124.6|13122.5|13121.3|396
1679368200000|2023-03-21 03:10:00|13122.6|13121.6|13127.4|13125.9|13128.6|13127.3|13122.6|13121.6|249
1679368500000|2023-03-21 03:15:00|13127.2|13126.2|13126.5|13125.5|13128.2|13126.9|13124.6|13123.4|292
1679368800000|2023-03-21 03:20:00|13126.4|13125.4|13126.3|13124.8|13126.5|13125.5|13123.4|13122.1|258
1679369100000|2023-03-21 03:25:00|13126|13124.7|13126.4|13125.4|13129.1|13128.1|13126|13124.7|227
1679369400000|2023-03-21 03:30:00|13126.5|13125.5|13125.2|13124.2|13126.7|13125.5|13124.8|13123.4|238
1679369700000|2023-03-21 03:35:00|13124.9|13123.9|13123.9|13122.9|13125.5|13124.4|13123.9|13122.7|159
1679370000000|2023-03-21 03:40:00|13124|13123|13123.7|13122.7|13124.6|13123.3|13118.5|13117.5|176
1679370300000|2023-03-21 03:45:00|13123.6|13122.6|13121.1|13119.5|13123.9|13122.6|13120|13118.7|221
1679370600000|2023-03-21 03:50:00|13121.2|13119.6|13118.2|13117.2|13122.3|13121|13116.8|13115.8|334
1679370900000|2023-03-21 03:55:00|13118.4|13117.4|13122|13121|13123.7|13122.5|13118.1|13116.7|349
1679371200000|2023-03-21 04:00:00|13121.9|13120.9|13121.1|13120.1|13124.3|13123.1|13119.4|13118.2|320
1679371500000|2023-03-21 04:05:00|13121.2|13120.2|13131.1|13130.1|13132.7|13131.2|13121|13119.7|343
1679371800000|2023-03-21 04:10:00|13131.2|13130.2|13134.2|13132.6|13135|13133.3|13128.7|13127.6|278
1679372100000|2023-03-21 04:15:00|13134.3|13132.7|13138.5|13137.5|13142.3|13140.9|13133.9|13132.5|555
1679372400000|2023-03-21 04:20:00|13138.2|13137.2|13136.9|13135.9|13140.2|13139|13136.9|13135.9|522
1679372700000|2023-03-21 04:25:00|13137.4|13136.4|13137|13136|13139.3|13138.3|13135.7|13134.4|407
1679373000000|2023-03-21 04:30:00|13137.1|13136.1|13135.8|13134.8|13140.8|13139.8|13134.7|13133.7|406
1679373300000|2023-03-21 04:35:00|13135.7|13134.7|13129.7|13128.1|13135.9|13134.9|13127.9|13126.7|450
1679373600000|2023-03-21 04:40:00|13129.6|13128|13128.1|13126.6|13130.5|13129.5|13127.1|13125.9|302
1679373900000|2023-03-21 04:45:00|13127.8|13126.8|13127.8|13126.8|13128.2|13127|13126|13125|230
1679374200000|2023-03-21 04:50:00|13127.9|13126.9|13129.1|13128.1|13130.6|13129.6|13127.8|13126.8|189
1679374500000|2023-03-21 04:55:00|13129|13128|13126.5|13125.5|13129.1|13128.1|13126.4|13125.3|88
1679374800000|2023-03-21 05:00:00|13126.4|13125.4|13126.7|13125.1|13128|13127|13124.4|13123.4|268
1679375100000|2023-03-21 05:05:00|13126.4|13125.4|13122.3|13120.7|13126.8|13125.4|13121.7|13120.5|284
1679375400000|2023-03-21 05:10:00|13122.2|13120.6|13119.4|13118.4|13122.5|13121.2|13118.5|13117.3|321
1679375700000|2023-03-21 05:15:00|13119.5|13118.5|13126.5|13125.5|13127.2|13126.2|13119.4|13118.3|312
1679376000000|2023-03-21 05:20:00|13126.3|13125.3|13126.3|13125.3|13128.1|13127.1|13125|13124|263
1679376300000|2023-03-21 05:25:00|13126.2|13125.2|13130.8|13129.8|13132.9|13131.9|13126.2|13125.2|213
1679376600000|2023-03-21 05:30:00|13130.9|13129.9|13131.5|13130.5|13132.8|13131.8|13130.4|13129.4|202
1679376900000|2023-03-21 05:35:00|13131.4|13130.4|13128.1|13127.1|13133.3|13132.3|13128.1|13126.9|261
1679377200000|2023-03-21 05:40:00|13128.2|13127.2|13127.8|13126.8|13130.4|13129.4|13127.6|13126.5|202
1679377500000|2023-03-21 05:45:00|13127.9|13126.9|13125.4|13124.4|13129.8|13128.8|13125.4|13124.2|171
1679377800000|2023-03-21 05:50:00|13125.5|13124.5|13124.8|13123.3|13126.5|13125.4|13123.5|13122.5|255
1679378100000|2023-03-21 05:55:00|13124.9|13123.2|13125.1|13124.1|13125.8|13124.8|13123.1|13121.9|245
1679378400000|2023-03-21 06:00:00|13125|13124|13124.7|13123.7|13126.7|13125.7|13123.9|13122.9|395
1679378700000|2023-03-21 06:05:00|13125|13123.5|13135.2|13134.2|13136.5|13135.5|13124.6|13123.4|525
1679379000000|2023-03-21 06:10:00|13135.3|13134.3|13136.3|13135.3|13137.1|13135.6|13132.9|13131.3|533
1679379300000|2023-03-21 06:15:00|13136.4|13135.4|13140.8|13139.8|13142.7|13141.4|13136.3|13135.3|334
1679379600000|2023-03-21 06:20:00|13140.7|13139.7|13139.8|13138.8|13144.1|13143.1|13139.4|13138.2|282
1679379900000|2023-03-21 06:25:00|13139.9|13138.9|13142.3|13141.3|13142.4|13141.4|13139.5|13138.4|207
1679380200000|2023-03-21 06:30:00|13142.4|13141.4|13164.8|13163|13164.8|13163|13140.8|13139.4|497
1679380500000|2023-03-21 06:35:00|13164.6|13163.3|13160.9|13159.2|13166.4|13164.5|13156.5|13154.9|558
1679380800000|2023-03-21 06:40:00|13160.3|13158.7|13160.1|13158.5|13164.8|13163.5|13155.1|13153.8|459
1679381100000|2023-03-21 06:45:00|13160.4|13159.4|13159.9|13158.3|13164.1|13163.1|13156.2|13154.6|475
1679381400000|2023-03-21 06:50:00|13159.8|13158.8|13170.3|13168.8|13172.3|13171|13157.3|13156.3|396
1679381700000|2023-03-21 06:55:00|13169.6|13168.6|13171.8|13170|13173.2|13171.6|13164.2|13162.7|650
1679382000000|2023-03-21 07:00:00|13172|13170.3|13166.5|13164.9|13174.2|13172.9|13163.5|13161.9|687
1679382300000|2023-03-21 07:05:00|13166.6|13165|13158.4|13157.4|13167.1|13166.1|13155.3|13154.3|657
1679382600000|2023-03-21 07:10:00|13158.5|13157.5|13164.7|13163.2|13170.8|13169.6|13158.5|13157.5|697
1679382900000|2023-03-21 07:15:00|13164.4|13163.4|13170.3|13169.3|13170.5|13169.5|13161.9|13160.4|634
1679383200000|2023-03-21 07:20:00|13170.2|13169.2|13172|13170.5|13175|13173.8|13169|13167.7|751
1679383500000|2023-03-21 07:25:00|13172.2|13171.2|13171.7|13170.7|13173.3|13172.3|13165.2|13163.8|577
1679383800000|2023-03-21 07:30:00|13172.3|13171.3|13169.8|13168.8|13175.3|13174.2|13161.8|13160.3|696
1679384100000|2023-03-21 07:35:00|13169.7|13168.7|13168.2|13167.2|13172.1|13170.8|13164.5|13163.4|594
1679384400000|2023-03-21 07:40:00|13168.1|13167.1|13171.5|13169.9|13173.3|13172.3|13166.8|13165.3|559
1679384700000|2023-03-21 07:45:00|13171.6|13170.5|13167.8|13166.8|13178.8|13177.7|13167|13165.8|700
1679385000000|2023-03-21 07:50:00|13167.9|13166.9|13176.5|13175.5|13178.1|13177.1|13165.4|13164.2|753
1679385300000|2023-03-21 07:55:00|13176.6|13175.6|13187.6|13186.6|13190.7|13189.7|13174.8|13173.8|755
1679385600000|2023-03-21 08:00:00|13187.9|13186.4|13190.1|13189.1|13190.3|13189.3|13179.8|13178.8|890
1679385900000|2023-03-21 08:05:00|13190.2|13189.2|13205.1|13204.1|13209|13207.1|13185.4|13184.2|817
1679386200000|2023-03-21 08:10:00|13204.8|13203.2|13209.8|13208|13216.6|13214.9|13202.7|13201.7|890
1679386500000|2023-03-21 08:15:00|13209.6|13207.9|13209.4|13207.7|13212.1|13211.1|13205.8|13204.1|862
1679386800000|2023-03-21 08:20:00|13209.9|13208.3|13214.7|13212.9|13217.9|13216.3|13206.7|13205.3|802
1679387100000|2023-03-21 08:25:00|13214.8|13212.3|13211|13210|13219.4|13218.1|13209.1|13207.8|737
1679387400000|2023-03-21 08:30:00|13211.3|13209.8|13212.4|13210.7|13220.6|13219.6|13209.4|13208.4|864
1679387700000|2023-03-21 08:35:00|13212.2|13210.6|13212.3|13210.6|13213.5|13212|13204.5|13203.3|717
1679388000000|2023-03-21 08:40:00|13212.1|13211.1|13222.4|13221.4|13223.4|13222|13209.1|13207.4|838
1679388300000|2023-03-21 08:45:00|13222.6|13221.6|13222|13220.3|13226.6|13225.1|13217.4|13216.2|725
1679388600000|2023-03-21 08:50:00|13222.8|13221.2|13217.7|13216.1|13226.9|13225.4|13217.2|13215.7|665
1679388900000|2023-03-21 08:55:00|13217.8|13216.2|13219|13218|13223.6|13222.3|13215.7|13214.5|565
1679389200000|2023-03-21 09:00:00|13219.2|13217.7|13219.2|13218.2|13222.2|13220.8|13212.2|13211.2|689
1679389500000|2023-03-21 09:05:00|13219.5|13218|13219.2|13218.2|13222.2|13220.8|13215|13213.5|600
1679389800000|2023-03-21 09:10:00|13219.1|13218.1|13227.9|13226.9|13230|13229|13218.1|13216.6|436
1679390100000|2023-03-21 09:15:00|13227.7|13226.7|13227.1|13226.1|13228.8|13227.5|13221.7|13220.6|528
1679390400000|2023-03-21 09:20:00|13227|13226|13229.3|13228.3|13230.1|13229.1|13221.2|13220.2|425
1679390700000|2023-03-21 09:25:00|13229.4|13228.4|13222.5|13221.5|13230|13229|13222.2|13221.2|351
1679391000000|2023-03-21 09:30:00|13222.4|13221.4|13216.6|13215.6|13223.2|13222.2|13212.9|13211.9|406
1679391300000|2023-03-21 09:35:00|13216.8|13215.8|13212.8|13211.8|13218.3|13217.3|13211.2|13210.2|402
1679391600000|2023-03-21 09:40:00|13212.9|13211.9|13215.4|13214.4|13217.4|13216.4|13211.3|13210.3|447
1679391900000|2023-03-21 09:45:00|13215.3|13214.3|13222.3|13221.3|13223.4|13222.4|13214.8|13213.8|398
1679392200000|2023-03-21 09:50:00|13222.4|13221.4|13222.4|13221.4|13223.9|13222.9|13217.2|13216.2|412
1679392500000|2023-03-21 09:55:00|13222.5|13221.5|13220.5|13219|13223.1|13222.1|13217.1|13216.1|379
1679392800000|2023-03-21 10:00:00|13220.4|13218.9|13223.8|13222.8|13223.9|13222.9|13217|13216|428
1679393100000|2023-03-21 10:05:00|13223.9|13222.9|13230.6|13229.6|13232.1|13231.1|13222.2|13221|453
1679393400000|2023-03-21 10:10:00|13230.8|13229.8|13231.4|13230.4|13232.2|13231.2|13223.3|13222.3|412
1679393700000|2023-03-21 10:15:00|13231.2|13230.2|13237.6|13236.6|13239.9|13238.9|13230.2|13229.2|513
1679394000000|2023-03-21 10:20:00|13237.4|13236.4|13233.2|13232.2|13239|13238|13230.4|13229.4|424
1679394300000|2023-03-21 10:25:00|13233.4|13232.4|13237|13236|13240|13239|13233.4|13232.4|352
1679394600000|2023-03-21 10:30:00|13236.7|13235.7|13237.6|13236.6|13239.8|13238.8|13233.9|13232.9|434
1679394900000|2023-03-21 10:35:00|13237.5|13236.5|13238.9|13237.9|13240|13239|13235.9|13234.9|451
1679395200000|2023-03-21 10:40:00|13238.8|13237.8|13233.8|13232.8|13244.1|13243.1|13232|13231|404
1679395500000|2023-03-21 10:45:00|13232.9|13231.9|13226.3|13225.3|13232.9|13231.9|13225.7|13224.7|391
1679395800000|2023-03-21 10:50:00|13226.2|13225.2|13227|13226|13230.3|13229.3|13225.1|13224.1|357
1679396100000|2023-03-21 10:55:00|13227.2|13226.2|13221.7|13220.7|13229.5|13228.5|13219.9|13218.9|413
1679396400000|2023-03-21 11:00:00|13221.8|13220.8|13219.9|13218.9|13222.8|13221.8|13215.6|13214.6|488
1679396700000|2023-03-21 11:05:00|13220.2|13219.2|13222|13221|13225|13224|13219.9|13218.9|325
1679397000000|2023-03-21 11:10:00|13222.1|13221.1|13231.3|13230.3|13236.8|13235.8|13221.7|13220.7|422
1679397300000|2023-03-21 11:15:00|13231.2|13230.2|13228.7|13227.7|13232.3|13231.3|13228.7|13227.7|416
1679397600000|2023-03-21 11:20:00|13228.8|13227.8|13226.9|13225.9|13229.7|13228.7|13220.1|13219.1|403
1679397900000|2023-03-21 11:25:00|13227.3|13226.3|13219|13218|13228.9|13227.9|13219|13218|344
1679398200000|2023-03-21 11:30:00|13219.1|13218.1|13219.8|13218.8|13224.2|13223.2|13217.6|13216.6|450
1679398500000|2023-03-21 11:35:00|13220|13218.5|13226.8|13225.8|13227.2|13226.2|13218.3|13217.3|458
1679398800000|2023-03-21 11:40:00|13226.9|13225.9|13221|13220|13228.5|13227.5|13221|13220|368
1679399100000|2023-03-21 11:45:00|13220.9|13219.9|13220.8|13219.8|13222.1|13221.1|13217.6|13216.6|327
1679399400000|2023-03-21 11:50:00|13221|13220|13223.5|13222.5|13230|13229.3|13220.9|13219.9|400
1679399700000|2023-03-21 11:55:00|13223.4|13222.4|13228.4|13227.4|13229.9|13228.9|13219.1|13218.1|405
1679400000000|2023-03-21 12:00:00|13228.5|13227.5|13235.5|13234.8|13235.6|13234.9|13225.4|13224.4|377
1679400300000|2023-03-21 12:05:00|13235.6|13234.9|13236.5|13235.5|13240|13239|13235.6|13234.6|361
1679400600000|2023-03-21 12:10:00|13236.4|13235.4|13239.3|13238.3|13246.1|13245.1|13236.4|13235.4|427
1679400900000|2023-03-21 12:15:00|13239.5|13238.5|13240.9|13239.9|13244.4|13243.7|13235|13234.3|425
1679401200000|2023-03-21 12:20:00|13240|13239|13234.8|13233.8|13241.9|13240.9|13233.1|13232.1|405
1679401500000|2023-03-21 12:25:00|13234.6|13233.6|13235.6|13234.6|13237.5|13236.5|13233.8|13232.8|360
1679401800000|2023-03-21 12:30:00|13235.7|13234.7|13222.9|13221.9|13235.7|13234.7|13218.5|13217.5|489
1679402100000|2023-03-21 12:35:00|13222.6|13221.6|13209.7|13208.7|13224.9|13223.9|13201.9|13200.9|557
1679402400000|2023-03-21 12:40:00|13209.3|13208.3|13210.6|13209.6|13212.2|13211.2|13204.4|13203.4|491
1679402700000|2023-03-21 12:45:00|13210.7|13209.7|13217.2|13216.2|13220.1|13219.1|13210.7|13209.7|432
1679403000000|2023-03-21 12:50:00|13216.7|13215.7|13221|13220|13221.1|13220.1|13211.1|13210.1|357
1679403300000|2023-03-21 12:55:00|13221.1|13220.4|13223.6|13222.6|13225.4|13224.4|13218.8|13217.8|397
1679403600000|2023-03-21 13:00:00|13224.3|13223.3|13220.4|13219.4|13227|13226|13219.2|13218.2|411
1679403900000|2023-03-21 13:05:00|13220.7|13219.7|13230.4|13229.4|13234.5|13233.5|13220.7|13219.7|416
1679404200000|2023-03-21 13:10:00|13229.9|13228.9|13236.7|13235.7|13240.2|13239.2|13227.9|13226.9|424
1679404500000|2023-03-21 13:15:00|13236.6|13235.6|13233|13232|13236.8|13235.8|13231.3|13230.3|518
1679404800000|2023-03-21 13:20:00|13232.9|13231.9|13224.6|13223.6|13233.2|13232|13222|13220.9|588
1679405100000|2023-03-21 13:25:00|13224.7|13223.7|13217.5|13216.5|13226.2|13225.2|13215.9|13214.7|413
1679405400000|2023-03-21 13:30:00|13218.2|13217.2|13218.4|13217.4|13221.6|13220.3|13213.7|13212.7|610
1679405700000|2023-03-21 13:35:00|13218.9|13217.9|13227.6|13226.6|13227.8|13226.8|13215.7|13214.7|590
1679406000000|2023-03-21 13:40:00|13227.4|13226.4|13230.2|13229.2|13232.1|13231.1|13219|13218|514
1679406300000|2023-03-21 13:45:00|13231.1|13230.1|13226.9|13225.9|13231.8|13230.8|13225.9|13224.9|513
1679406600000|2023-03-21 13:50:00|13227.1|13226.1|13226.1|13225.1|13231.4|13230.4|13222.3|13221.3|434
1679406900000|2023-03-21 13:55:00|13226.2|13225.2|13226.5|13223.3|13229.2|13227.9|13221.7|13220.7|534
1679407200000|2023-03-21 14:00:00|13226.4|13223.2|13230.6|13229.6|13232.8|13231.8|13223.8|13222.7|609
1679407500000|2023-03-21 14:05:00|13230.7|13229.7|13226.8|13225.8|13237.9|13236.9|13225.5|13224.5|629
1679407800000|2023-03-21 14:10:00|13226.9|13225.9|13221.8|13220.8|13231.8|13230.8|13220.9|13219.9|534
1679408100000|2023-03-21 14:15:00|13222.1|13221.1|13212.7|13211.7|13222.1|13221.1|13210.2|13209.2|552
1679408400000|2023-03-21 14:20:00|13212.6|13211.6|13201.1|13200.1|13216.9|13215.9|13199.4|13198.4|583
1679408700000|2023-03-21 14:25:00|13201.2|13200.2|13196.6|13195.6|13201.2|13200.2|13183.7|13182.7|778
1679409000000|2023-03-21 14:30:00|13196.5|13195.5|13193.8|13192.8|13199.1|13198.1|13191.3|13190.3|631
1679409300000|2023-03-21 14:35:00|13193.5|13192.5|13196.4|13195.4|13196.5|13195.5|13185.9|13184.9|690
1679409600000|2023-03-21 14:40:00|13196|13195|13188.4|13187.4|13199.2|13198.2|13186.7|13185.7|522
1679409900000|2023-03-21 14:45:00|13188.5|13187.5|13198.8|13197.8|13200.1|13199.1|13188.1|13187.1|596
1679410200000|2023-03-21 14:50:00|13198.3|13197.3|13182.5|13181.5|13198.3|13197.3|13180.2|13179.2|724
1679410500000|2023-03-21 14:55:00|13181.8|13180.8|13184.6|13183.6|13189.8|13188.8|13180.2|13179.4|607
1679410800000|2023-03-21 15:00:00|13185|13184|13189|13188|13189.7|13188.7|13179.5|13178.8|580
1679411100000|2023-03-21 15:05:00|13189.1|13188.1|13189.6|13188.6|13194|13193.2|13187.4|13186.4|562
1679411400000|2023-03-21 15:10:00|13189.2|13188.2|13198.3|13197.3|13198.4|13197.7|13189.2|13188.2|478
1679411700000|2023-03-21 15:15:00|13198.2|13197.2|13202.1|13201.4|13203.9|13203.2|13195.6|13194.6|466
1679412000000|2023-03-21 15:20:00|13202.2|13201.2|13204.5|13203.5|13205.1|13204.1|13199|13198.1|354
1679412300000|2023-03-21 15:25:00|13204.4|13203.4|13211.3|13210.6|13215|13214|13202.9|13201.9|392
1679412600000|2023-03-21 15:30:00|13210.6|13209.9|13220.9|13219.9|13222.2|13221.2|13208.5|13207.8|447
1679412900000|2023-03-21 15:35:00|13221|13220|13227.7|13226.7|13229.7|13228.4|13220.9|13219.9|461
1679413200000|2023-03-21 15:40:00|13227.8|13226.8|13228.8|13227.8|13231.7|13230.7|13224.7|13223.7|437
1679413500000|2023-03-21 15:45:00|13228.9|13227.9|13222.4|13221.4|13231.2|13230.4|13221.6|13220.6|488
1679413800000|2023-03-21 15:50:00|13222.3|13221.3|13235|13234|13240.9|13239.9|13221.3|13220.6|494
1679414100000|2023-03-21 15:55:00|13234.8|13233.8|13227.4|13226.7|13237.9|13236.9|13227.2|13226.4|429
1679414400000|2023-03-21 16:00:00|13227.5|13226.4|13223.2|13222.2|13228.4|13227.4|13222.2|13221.2|369
1679414700000|2023-03-21 16:05:00|13223|13222|13227.6|13226.6|13228.9|13227.9|13222.2|13221.2|367
1679415000000|2023-03-21 16:10:00|13227.5|13226.5|13228.2|13227.2|13229.1|13228.1|13222|13221|326
1679415300000|2023-03-21 16:15:00|13228.1|13227.1|13224.9|13223.9|13230.3|13229.6|13224|13223.3|248
1679415600000|2023-03-21 16:20:00|13225.2|13224.2|13227.5|13226.5|13235.1|13234.4|13225.1|13224.1|290
1679415900000|2023-03-21 16:25:00|13227.4|13226.4|13228.2|13227.2|13228.6|13227.6|13225.5|13224.5|330
1679416200000|2023-03-21 16:30:00|13228.3|13227.3|13227.6|13226.6|13232|13231|13225.6|13224.6|286
1679416500000|2023-03-21 16:35:00|13227.8|13226.8|13238.5|13237.5|13240.6|13239.6|13227.3|13226.3|356
1679416800000|2023-03-21 16:40:00|13238.2|13237.2|13230.7|13229.7|13240.2|13239.2|13229.5|13228.5|320
1679417100000|2023-03-21 16:45:00|13230.8|13229.8|13243.7|13242.7|13245.4|13244.7|13230.5|13229.5|336
1679417400000|2023-03-21 16:50:00|13243.8|13242.8|13237.8|13236.8|13243.9|13242.9|13237.6|13236.6|328
1679417700000|2023-03-21 16:55:00|13238.3|13237.3|13242.1|13241.4|13247.9|13247|13238.1|13237.1|299
1679418000000|2023-03-21 17:00:00|13241.8|13241.1|13238.9|13238.2|13243.7|13242.7|13237.7|13236.7|401
1679418300000|2023-03-21 17:05:00|13239.2|13238|13245.1|13244.1|13250.1|13249.1|13238.5|13237.5|515
1679418600000|2023-03-21 17:10:00|13245.3|13244.3|13253.5|13252.5|13253.7|13252.7|13245.3|13244.3|397
1679418900000|2023-03-21 17:15:00|13253.2|13252.2|13249.8|13248.8|13253.2|13252.2|13243.5|13242.5|304
1679419200000|2023-03-21 17:20:00|13249.9|13248.9|13252.1|13251.1|13253.7|13252.7|13248|13246.7|397
1679419500000|2023-03-21 17:25:00|13251.9|13250.9|13251.4|13250.4|13253.9|13252.9|13247.5|13246.5|394
1679419800000|2023-03-21 17:30:00|13251.1|13250.1|13249.2|13248.2|13253.9|13253.1|13248.8|13247.9|361
1679420100000|2023-03-21 17:35:00|13249.1|13248.1|13247.6|13246.6|13251.8|13250.8|13246|13245|239
1679420400000|2023-03-21 17:40:00|13247.5|13246.5|13259|13258|13259.1|13258.1|13247.1|13246.1|314
1679420700000|2023-03-21 17:45:00|13258.7|13257.7|13254.7|13253.7|13260.7|13259.9|13254.7|13253.7|282
1679421000000|2023-03-21 17:50:00|13254.8|13253.8|13252.2|13251.5|13255.9|13254.9|13248|13247|239
1679421300000|2023-03-21 17:55:00|13252.5|13251|13247.2|13246.2|13253.9|13252.9|13246|13245|217
1679421600000|2023-03-21 18:00:00|13247.4|13246.4|13247.8|13246.8|13249.3|13248.6|13241|13240.3|307
1679421900000|2023-03-21 18:05:00|13247.7|13246.7|13252|13251.3|13252.5|13251.8|13246.6|13245.9|265
1679422200000|2023-03-21 18:10:00|13251.7|13250.7|13252.6|13251.6|13255.6|13254.9|13251.6|13250.6|172
1679422500000|2023-03-21 18:15:00|13252.4|13251.4|13254.8|13253.8|13257.7|13256.7|13252.4|13251.4|153
1679422800000|2023-03-21 18:20:00|13254.9|13253.9|13254.3|13253.6|13255.7|13255|13253.8|13252.9|130
1679423100000|2023-03-21 18:25:00|13254.6|13253.9|13256.5|13255.8|13259|13258.3|13254.6|13253.9|146
1679423400000|2023-03-21 18:30:00|13256.4|13255.7|13255.6|13254.6|13258.1|13257.1|13254|13253|165
1679423700000|2023-03-21 18:35:00|13255.7|13254.7|13254.7|13253.7|13256|13255|13252.4|13251.7|126
1679424000000|2023-03-21 18:40:00|13254.8|13253.8|13261.6|13260.6|13263.5|13262.8|13254.6|13253.7|152
1679424300000|2023-03-21 18:45:00|13261.5|13260.5|13259|13258|13262.7|13261.7|13259|13258|204
1679424600000|2023-03-21 18:50:00|13258.6|13257.6|13256.5|13255.5|13259.4|13258.5|13253.9|13252.9|172
1679424900000|2023-03-21 18:55:00|13256.8|13255.8|13255.5|13254.8|13258.7|13257.7|13253.6|13252.6|210
1679425200000|2023-03-21 19:00:00|13255.4|13254.7|13250.7|13249.7|13255.4|13254.7|13250.4|13249.4|210
1679425500000|2023-03-21 19:05:00|13250.6|13249.6|13248.3|13247.3|13250.6|13249.6|13248|13247|162
1679425800000|2023-03-21 19:10:00|13248.1|13247.1|13246.9|13245.9|13248.7|13247.7|13244.8|13244.1|258
1679426100000|2023-03-21 19:15:00|13247|13246|13244.8|13243.8|13248.3|13247.6|13242.6|13241.6|239
1679426400000|2023-03-21 19:20:00|13245|13244|13247.8|13246.8|13249.6|13248.6|13245|13244|166
1679426700000|2023-03-21 19:25:00|13247.9|13247.1|13247.8|13246.8|13248|13247.2|13244.5|13243.5|172
1679427000000|2023-03-21 19:30:00|13248.1|13247.1|13248.5|13247.5|13250.4|13249.4|13247.2|13246.2|164
1679427300000|2023-03-21 19:35:00|13248.6|13247.6|13253.9|13252.9|13253.9|13252.9|13248.4|13247.4|170
1679427600000|2023-03-21 19:40:00|13254|13253|13253.7|13253|13254.6|13253.9|13250.9|13250.2|150
1679427900000|2023-03-21 19:45:00|13253.6|13252.9|13255.5|13254.8|13255.7|13255|13252.6|13251.9|117
1679428200000|2023-03-21 19:50:00|13255.7|13255|13252.9|13251.9|13256.1|13255.1|13252|13251|169
1679428500000|2023-03-21 19:55:00|13253|13252|13245|13244.3|13253|13252|13244|13243.3|207
1679428800000|2023-03-21 20:00:00|13244.4|13243.7|13248.2|13247.2|13248.9|13247.9|13244.3|13243.6|256
1679429100000|2023-03-21 20:05:00|13248.1|13247.1|13248.6|13247.6|13249.5|13248.5|13247.7|13246.7|204
1679429400000|2023-03-21 20:10:00|13248.8|13247.8|13249.8|13248.8|13250.4|13249.4|13247.7|13246.8|112
1679429700000|2023-03-21 20:15:00|13249.7|13248.7|13250.1|13249.1|13252.1|13250.9|13247.8|13246.8|146
1679430000000|2023-03-21 20:20:00|13250|13249|13252.2|13251.2|13252.5|13251.5|13250|13249|72
1679430300000|2023-03-21 20:25:00|13252.3|13251.3|13253.7|13252.7|13255.7|13254.7|13252.2|13251.2|330
1679430600000|2023-03-21 20:30:00|13253.8|13252.8|13252.7|13251.7|13253.9|13252.9|13251.2|13250|412
1679430900000|2023-03-21 20:35:00|13252.6|13251.6|13254.6|13253.6|13255.2|13253.9|13252.6|13251.5|290
1679431200000|2023-03-21 20:40:00|13254.8|13253.8|13254.8|13253.8|13255.1|13253.9|13254.6|13253.5|231
1679431500000|2023-03-21 20:45:00|13254.7|13253.7|13253.1|13251.4|13255.3|13253.8|13252.6|13250.7|225
1679431800000|2023-03-21 20:50:00|13253.2|13251.3|13248.6|13247|13253.2|13251.3|13248.3|13246.7|367
1679432100000|2023-03-21 20:55:00|13248.8|13246.9|13254.3|13248.3|13254.3|13248.3|13245.7|13243.2|242
1679432400000|2023-03-21 21:00:00|13253.5|13247.5|13251.5|13245.5|13253.5|13247.5|13251.3|13245.3|30
1679432700000|2023-03-21 21:05:00|13251.4|13245.4|13250.6|13244.6|13252|13246|13249.7|13243.7|76
1679433000000|2023-03-21 21:10:00|13250.1|13244.1|13250.3|13244.3|13250.3|13244.3|13249.9|13243.9|199
1679433300000|2023-03-21 21:15:00|13250.2|13244.2|13249|13243|13250.3|13244.3|13249|13243|367
1679433600000|2023-03-21 21:20:00|13249.1|13243.1|13249.8|13243.8|13250.7|13244.7|13248.4|13242.4|231
1679433900000|2023-03-21 21:25:00|13249.9|13243.9|13249.6|13243.6|13250.2|13244.2|13248.9|13242.9|309
1679434200000|2023-03-21 21:30:00|13249.7|13243.7|13249.6|13243.6|13249.7|13243.7|13249.4|13243.4|607
1679434500000|2023-03-21 21:35:00|13249.5|13243.5|13250.1|13244.1|13250.2|13244.2|13249.1|13243.1|938
1679434800000|2023-03-21 21:40:00|13250|13244|13249.8|13243.8|13250.4|13244.5|13249.7|13243.7|892
1679435100000|2023-03-21 21:45:00|13250.1|13244.1|13249.7|13243.7|13250.2|13244.2|13249.2|13243.2|833
1679435400000|2023-03-21 21:50:00|13249.8|13243.8|13249.8|13244.3|13249.9|13244.3|13249.1|13243.4|356
1679435700000|2023-03-21 21:55:00|13249.7|13244.2|13248|13242|13250.3|13244.9|13248|13242|484
1679436000000|2023-03-21 22:00:00|13247.8|13241.8|13246|13243.3|13250.2|13245.8|13245.5|13241.6|300
1679436300000|2023-03-21 22:05:00|13245.9|13242.8|13238.2|13235.5|13245.9|13242.9|13237.6|13234.7|385
1679436600000|2023-03-21 22:10:00|13238.1|13235.6|13238.4|13235.9|13239.9|13237.6|13238|13235.5|176
1679436900000|2023-03-21 22:15:00|13238.5|13236|13239.7|13237.2|13241.2|13238.5|13238.5|13235.8|228
1679437200000|2023-03-21 22:20:00|13239.6|13237.1|13243.3|13241.1|13243.9|13241.5|13238.9|13236.3|796
1679437500000|2023-03-21 22:25:00|13243.4|13241|13241.1|13238.7|13243.5|13241.2|13238.2|13235.6|452
1679437800000|2023-03-21 22:30:00|13241.3|13238.8|13239.2|13236.6|13242.6|13240|13238.1|13235.7|178
1679438100000|2023-03-21 22:35:00|13239.3|13236.5|13241.4|13239.1|13242.6|13240.2|13239.2|13236.5|574
1679438400000|2023-03-21 22:40:00|13241.5|13239.2|13239.5|13237.4|13242.5|13240.2|13239.3|13237.3|323
1679438700000|2023-03-21 22:45:00|13239.4|13237.5|13239|13236.7|13241.6|13239.5|13238.9|13236.7|195
1679439000000|2023-03-21 22:50:00|13239.1|13236.8|13238.7|13236.7|13240.6|13238.6|13236.7|13235|162
1679439300000|2023-03-21 22:55:00|13238.6|13237.3|13235.8|13233.9|13239.8|13237.8|13235.8|13233.9|384
1679439600000|2023-03-21 23:00:00|13235.7|13234|13233.8|13231.9|13239.7|13237.8|13233.2|13231.4|454
1679439900000|2023-03-21 23:05:00|13233.4|13231.6|13229.3|13227.5|13234.6|13232.7|13228.4|13226.6|185
1679440200000|2023-03-21 23:10:00|13229.4|13227.8|13234.8|13233.1|13234.9|13233.1|13226.9|13225.1|187
1679440500000|2023-03-21 23:15:00|13234.7|13233.2|13233.4|13231.7|13236.4|13234.6|13232.8|13231.1|154
1679440800000|2023-03-21 23:20:00|13233.5|13232|13230.8|13229|13234.4|13232.5|13230.2|13228.5|96
1679441100000|2023-03-21 23:25:00|13230.7|13229.1|13229.3|13228.3|13233.7|13232.1|13229.3|13228.1|172
1679441400000|2023-03-21 23:30:00|13229.5|13228.5|13230.4|13228.6|13231.8|13230|13229|13227.3|176
1679441700000|2023-03-21 23:35:00|13230.5|13228.7|13232.4|13230.6|13232.8|13231.5|13229.3|13227.7|172
1679442000000|2023-03-21 23:40:00|13232.5|13230.8|13238.8|13237.8|13239|13237.9|13232.5|13230.8|203
1679442300000|2023-03-21 23:45:00|13238.1|13237.1|13237.7|13236.7|13239|13237.8|13236|13234.9|218
1679442600000|2023-03-21 23:50:00|13237.9|13236.4|13237.9|13236.9|13238.8|13237.5|13235.2|13234|259
1679442900000|2023-03-21 23:55:00|13238.2|13236.7|13240.8|13239.8|13241.2|13239.8|13234.6|13233.5|346
1679443200000|2023-03-22 00:00:00|13240.3|13239.3|13235.8|13234.8|13240.4|13239.4|13231.3|13230.3|407
1679443500000|2023-03-22 00:05:00|13236|13234.5|13245.8|13244.8|13247.7|13246.4|13231.8|13230.8|529
1679443800000|2023-03-22 00:10:00|13245.9|13244.9|13249.9|13248.4|13253.7|13252.7|13243.5|13241.9|291
1679444100000|2023-03-22 00:15:00|13249.6|13248.6|13248.8|13247.8|13251.7|13250|13247.5|13246.1|451
1679444400000|2023-03-22 00:20:00|13248.7|13247.7|13256.1|13254.5|13258.1|13256.5|13248.4|13247.4|381
1679444700000|2023-03-22 00:25:00|13256|13254.4|13259.1|13257.6|13259.1|13257.8|13254.7|13253.5|475
1679445000000|2023-03-22 00:30:00|13258.8|13257.8|13260.9|13259.4|13264.2|13263.1|13258|13257|415
1679445300000|2023-03-22 00:35:00|13260|13259.3|13267.6|13266.6|13270.8|13269.8|13259.5|13258.5|367
1679445600000|2023-03-22 00:40:00|13267.5|13266.5|13258.6|13257.1|13267.5|13266.5|13257.7|13256.7|242
1679445900000|2023-03-22 00:45:00|13258.7|13257.2|13256.1|13255.1|13259.9|13258.9|13253.7|13252.3|401
1679446200000|2023-03-22 00:50:00|13257.5|13255.9|13251.9|13250.9|13260.6|13259.6|13250.6|13249.6|611
1679446500000|2023-03-22 00:55:00|13252|13251|13253.8|13252.3|13253.8|13252.6|13247.9|13246.3|486
1679446800000|2023-03-22 01:00:00|13254|13252.2|13250.6|13249.6|13255.2|13253.5|13246|13245|508
1679447100000|2023-03-22 01:05:00|13250.5|13249.5|13245.5|13244|13254.1|13252.9|13242.9|13241.8|445
1679447400000|2023-03-22 01:10:00|13244.8|13243.8|13244|13243|13246|13244.6|13237.3|13236.3|476
1679447700000|2023-03-22 01:15:00|13243.5|13242.5|13245.1|13244.1|13248.8|13247.7|13241.2|13239.6|436
1679448000000|2023-03-22 01:20:00|13245.2|13244.2|13247.4|13246.4|13251.3|13250.3|13245.2|13244.2|523
1679448300000|2023-03-22 01:25:00|13247.3|13246.3|13256.6|13255.6|13256.7|13255.7|13245.2|13244.2|592
1679448600000|2023-03-22 01:30:00|13256.9|13255.9|13258.9|13257.4|13260|13259|13253.6|13252.6|460
1679448900000|2023-03-22 01:35:00|13258.8|13257.8|13273.1|13272.1|13278.4|13277.1|13258.8|13257.8|572
1679449200000|2023-03-22 01:40:00|13273|13272|13270|13269|13278.1|13277.1|13264.3|13263.3|579
1679449500000|2023-03-22 01:45:00|13270.2|13268.7|13269.7|13268.2|13273.7|13272.4|13265.1|13263.9|622
1679449800000|2023-03-22 01:50:00|13269.4|13268.4|13258.2|13256.7|13270.1|13269.1|13257.1|13255.7|579
1679450100000|2023-03-22 01:55:00|13257.9|13256.9|13259|13258|13262.7|13261.6|13257|13255.9|411
1679450400000|2023-03-22 02:00:00|13259.1|13258.1|13256.7|13255.1|13260.8|13259.8|13255.8|13254.5|409
1679450700000|2023-03-22 02:05:00|13256.4|13255.2|13260.3|13259.3|13261.3|13259.7|13255.6|13254.4|377
1679451000000|2023-03-22 02:10:00|13260.2|13259.2|13256.6|13255.6|13264.6|13263.3|13256.3|13255.3|319
1679451300000|2023-03-22 02:15:00|13256.5|13255.5|13253.4|13252.4|13257.7|13256.7|13253.4|13252.4|172
1679451600000|2023-03-22 02:20:00|13253.5|13252.5|13247.2|13246.2|13253.5|13252.5|13244.1|13243.1|305
1679451900000|2023-03-22 02:25:00|13247.1|13246.1|13246.3|13245.3|13251|13250|13243.5|13242.5|444
1679452200000|2023-03-22 02:30:00|13246.5|13245.5|13246|13245|13249.1|13248.1|13240.9|13239.9|328
1679452500000|2023-03-22 02:35:00|13245.9|13244.9|13238.5|13237.5|13249|13248|13238.4|13237.2|234
1679452800000|2023-03-22 02:40:00|13238.4|13237.4|13230|13229|13239.5|13238.3|13226|13225|381
1679453100000|2023-03-22 02:45:00|13229.9|13228.9|13232.8|13231.2|13234|13233|13226.6|13225.3|495
1679453400000|2023-03-22 02:50:00|13233.1|13231.5|13233.1|13232.1|13238.3|13237.1|13232.1|13230.7|325
1679453700000|2023-03-22 02:55:00|13233.2|13232.2|13236.3|13234.7|13239|13237.8|13233.2|13231.9|268
1679454000000|2023-03-22 03:00:00|13236.6|13235.6|13239.9|13238.9|13242|13240.7|13236.6|13235.5|423
1679454300000|2023-03-22 03:05:00|13239.7|13238.1|13235.2|13234.2|13241.6|13240.4|13234.2|13233.1|415
1679454600000|2023-03-22 03:10:00|13234.4|13233.4|13240.6|13239.6|13241.2|13240|13230.4|13229.4|412
1679454900000|2023-03-22 03:15:00|13240.7|13239.7|13233.8|13232.8|13243.6|13242.5|13233.2|13231.9|407
1679455200000|2023-03-22 03:20:00|13234.3|13233.3|13230.2|13229.2|13236.3|13235.3|13229|13228|263
1679455500000|2023-03-22 03:25:00|13230.3|13229.3|13234.2|13233.2|13234.4|13233.4|13229.2|13228.2|325
1679455800000|2023-03-22 03:30:00|13234.1|13233.1|13231.3|13229.7|13234.2|13233.2|13227.6|13226.3|364
1679456100000|2023-03-22 03:35:00|13231.1|13230.1|13232.9|13231.9|13234.5|13233.5|13231|13229.7|157
1679456400000|2023-03-22 03:40:00|13232.8|13231.8|13236.1|13235.1|13237.2|13236|13232.5|13231.3|301
1679456700000|2023-03-22 03:45:00|13236.2|13235.2|13235.9|13234.3|13237.3|13236|13234.1|13233|293
1679457000000|2023-03-22 03:50:00|13235.3|13234.2|13238.1|13237.4|13240.2|13239.2|13234.4|13233.2|242
1679457300000|2023-03-22 03:55:00|13238.2|13237.5|13238.8|13237.8|13241.3|13240.3|13235.8|13234.8|140
1679457600000|2023-03-22 04:00:00|13239.1|13238.1|13243.2|13242.2|13243.9|13242.9|13239|13237.8|188
1679457900000|2023-03-22 04:05:00|13243.3|13242.3|13241.2|13240.2|13244.9|13243.9|13241.1|13240.1|239
1679458200000|2023-03-22 04:10:00|13241.4|13239.9|13242.6|13241.6|13246.6|13245.4|13241.2|13239.7|371
1679458500000|2023-03-22 04:15:00|13242.8|13241.8|13237.7|13236.7|13245.5|13244.5|13236|13235.1|308
1679458800000|2023-03-22 04:20:00|13236.2|13235.2|13240.4|13239.4|13242|13241|13234.2|13233.2|372
1679459100000|2023-03-22 04:25:00|13240.3|13239.3|13244.4|13243.4|13246.4|13245.4|13239.5|13238.5|367
1679459400000|2023-03-22 04:30:00|13243.8|13242.8|13245.4|13244.4|13248.2|13247.2|13241.5|13240.5|314
1679459700000|2023-03-22 04:35:00|13245.5|13244.5|13250.5|13249.5|13250.6|13249.6|13245.5|13244.5|351
1679460000000|2023-03-22 04:40:00|13250.2|13249.2|13245.6|13244.6|13250.4|13249.2|13245.2|13244.2|198
1679460300000|2023-03-22 04:45:00|13245.7|13244.7|13250|13249|13250|13249|13245.3|13244.3|152
1679460600000|2023-03-22 04:50:00|13249.9|13248.9|13247.1|13246.1|13250.2|13249.4|13246.2|13245.2|130
1679460900000|2023-03-22 04:55:00|13247|13246|13248.3|13247.6|13249.9|13248.9|13246|13245.3|154
1679461200000|2023-03-22 05:00:00|13248.4|13247.7|13250.2|13249.5|13250.4|13249.5|13247.2|13246.2|155
1679461500000|2023-03-22 05:05:00|13250.4|13249.7|13249.3|13248.3|13250.4|13249.7|13247.1|13246.3|247
1679461800000|2023-03-22 05:10:00|13249.6|13248.6|13249.3|13248.3|13250.5|13249.8|13247.2|13246.2|144
1679462100000|2023-03-22 05:15:00|13249.4|13248.4|13249.4|13248.7|13249.7|13248.8|13247.3|13246.3|140
1679462400000|2023-03-22 05:20:00|13249.5|13248.8|13244.6|13243.6|13251.5|13250.8|13241.9|13241.2|229
1679462700000|2023-03-22 05:25:00|13244.5|13243.5|13237|13236|13244.6|13243.6|13236.2|13235.2|212
1679463000000|2023-03-22 05:30:00|13236.9|13235.9|13239.4|13238.4|13240.3|13239.1|13236.1|13235.1|231
1679463300000|2023-03-22 05:35:00|13240.3|13239.3|13238.4|13237.4|13240.4|13239.4|13234.1|13233.1|261
1679463600000|2023-03-22 05:40:00|13238.5|13237.5|13240.2|13239.2|13241.6|13240.6|13238.4|13237.4|211
1679463900000|2023-03-22 05:45:00|13240|13239|13245.6|13244.6|13248.5|13247.5|13240|13239|325
1679464200000|2023-03-22 05:50:00|13245.7|13244.7|13246.1|13245.1|13247.4|13246.4|13243|13241.8|239
1679464500000|2023-03-22 05:55:00|13246.2|13245.2|13243|13242|13249|13248|13237.9|13237.2|329
1679464800000|2023-03-22 06:00:00|13242.7|13241.7|13244.1|13243.1|13244.3|13243.4|13241.3|13240.3|266
1679465100000|2023-03-22 06:05:00|13243.9|13242.9|13241|13240|13244.5|13243.5|13239.5|13238.5|255
1679465400000|2023-03-22 06:10:00|13240.9|13239.9|13244.8|13243.8|13244.9|13243.9|13238|13237|265
1679465700000|2023-03-22 06:15:00|13244.9|13243.9|13244.6|13243.6|13247.9|13246.9|13243.9|13242.9|187
1679466000000|2023-03-22 06:20:00|13244.5|13243.5|13243.9|13242.9|13245.7|13244.7|13240.2|13239.2|201
1679466300000|2023-03-22 06:25:00|13244|13243|13241.6|13240.6|13244.7|13243.7|13240|13239|157
1679466600000|2023-03-22 06:30:00|13241.7|13240.7|13244.2|13243.2|13244.4|13243.4|13241.6|13240.6|196
1679466900000|2023-03-22 06:35:00|13244.8|13243.8|13236.1|13235.1|13245.2|13244.2|13235.8|13234.8|260
1679467200000|2023-03-22 06:40:00|13236.2|13235.2|13243.1|13242.1|13243.9|13242.9|13233.9|13232.9|294
1679467500000|2023-03-22 06:45:00|13243|13242|13235.9|13234.9|13243.9|13242.9|13234.6|13233.6|348
1679467800000|2023-03-22 06:50:00|13236|13235|13239.6|13238.6|13240.6|13239.6|13235.2|13234.2|314
1679468100000|2023-03-22 06:55:00|13239.7|13238.7|13233.5|13231.8|13239.7|13238.7|13231.9|13230.3|558
1679468400000|2023-03-22 07:00:00|13233.2|13231.7|13240.1|13238.6|13242.1|13240.1|13230.4|13229|862
1679468700000|2023-03-22 07:05:00|13240.2|13238.4|13250.1|13249.1|13253.2|13252.2|13239.5|13238|674
1679469000000|2023-03-22 07:10:00|13250.2|13249.2|13254.6|13253.6|13255.5|13254.5|13247.5|13246.5|582
1679469300000|2023-03-22 07:15:00|13254.9|13253.9|13245.9|13244.9|13255.1|13254.1|13245.2|13244.2|406
1679469600000|2023-03-22 07:20:00|13246|13245|13247.2|13246.2|13248.2|13247.2|13238.7|13237.7|490
1679469900000|2023-03-22 07:25:00|13247.3|13246.3|13252.4|13251.4|13255.4|13254.4|13247.2|13246.2|551
1679470200000|2023-03-22 07:30:00|13252.3|13251.3|13248.1|13247.1|13256.9|13255.9|13247.2|13246.2|393
1679470500000|2023-03-22 07:35:00|13248.3|13247.3|13254.4|13253.4|13254.9|13253.7|13245.2|13244.2|439
1679470800000|2023-03-22 07:40:00|13254.9|13253.9|13251.5|13250.5|13256.9|13255.9|13249.8|13248.8|391
1679471100000|2023-03-22 07:45:00|13251.4|13250.4|13257.6|13256.6|13259.8|13258.8|13245.2|13244.2|397
1679471400000|2023-03-22 07:50:00|13257.4|13256.4|13258.6|13257.6|13259.8|13258.7|13254.1|13253.1|406
1679471700000|2023-03-22 07:55:00|13258.4|13257.4|13260.1|13259.1|13260.6|13259.7|13255.8|13254.8|327
1679472000000|2023-03-22 08:00:00|13260.5|13259.5|13254.1|13253.1|13264.5|13263.5|13252.5|13251.5|516
1679472300000|2023-03-22 08:05:00|13254.9|13253.9|13252.6|13251.6|13259.4|13258.4|13249.4|13247.8|670
1679472600000|2023-03-22 08:10:00|13252.7|13251.7|13245.6|13244.6|13256|13255|13244.4|13243.4|562
1679472900000|2023-03-22 08:15:00|13245.2|13244.2|13244.6|13243.6|13246.2|13245.2|13242.7|13241.8|524
1679473200000|2023-03-22 08:20:00|13244.5|13243.5|13249.7|13248.7|13250.9|13249.9|13242|13241|422
1679473500000|2023-03-22 08:25:00|13249.4|13248.4|13250.9|13249.9|13251.2|13250.2|13247|13246|397
1679473800000|2023-03-22 08:30:00|13251.2|13250.2|13250.4|13249.4|13255.1|13254.1|13246.9|13245.6|445
1679474100000|2023-03-22 08:35:00|13250.3|13249.3|13251.4|13250.4|13253.6|13252.6|13247|13246|405
1679474400000|2023-03-22 08:40:00|13251.3|13250.3|13256.2|13255.2|13258|13257|13249.5|13248.5|403
1679474700000|2023-03-22 08:45:00|13256.1|13255.1|13251.2|13250.2|13256.5|13255.5|13250.2|13249.2|395
1679475000000|2023-03-22 08:50:00|13251|13250|13246.1|13245.1|13251.5|13250.5|13245|13244|448
1679475300000|2023-03-22 08:55:00|13246|13245|13249.7|13248.7|13255.7|13254.7|13246|13245|417
1679475600000|2023-03-22 09:00:00|13249.8|13248.8|13248.1|13247.1|13252.7|13251.9|13243.1|13242.1|387
1679475900000|2023-03-22 09:05:00|13248|13247|13243.5|13242.5|13250|13249|13242.5|13241.8|371
1679476200000|2023-03-22 09:10:00|13243.6|13242.6|13236.2|13235.2|13245.2|13244.2|13236.2|13235.2|320
1679476500000|2023-03-22 09:15:00|13235.8|13234.8|13238.6|13237.6|13240.7|13239.7|13234.7|13234|333
1679476800000|2023-03-22 09:20:00|13238.5|13237.5|13240.9|13239.9|13241.1|13240.1|13235.8|13234.8|448
1679477100000|2023-03-22 09:25:00|13241.8|13240.3|13242.6|13241.6|13244|13242.7|13238.2|13236.8|436
1679477400000|2023-03-22 09:30:00|13243.6|13242.6|13245.5|13244.5|13246|13245|13239.4|13238.4|391
1679477700000|2023-03-22 09:35:00|13245.4|13244.4|13246.3|13245.3|13248.8|13247.8|13244.2|13243.4|358
1679478000000|2023-03-22 09:40:00|13246.2|13245.2|13250.9|13249.9|13251.9|13250.6|13246|13244.5|368
1679478300000|2023-03-22 09:45:00|13251|13250|13251.8|13250.8|13254.4|13253.4|13249.5|13248.2|295
1679478600000|2023-03-22 09:50:00|13251.9|13250.9|13253|13252|13255.7|13255|13251.5|13250.6|274
1679478900000|2023-03-22 09:55:00|13253.3|13251.8|13255.7|13254.7|13256|13255|13248.9|13248|289
1679479200000|2023-03-22 10:00:00|13255.6|13254.6|13253.7|13252.7|13256.2|13255.2|13251.5|13250.6|261
1679479500000|2023-03-22 10:05:00|13253.2|13252.2|13263|13262|13263.9|13262.9|13251.9|13250.9|388
1679479800000|2023-03-22 10:10:00|13262.9|13261.9|13265.5|13264.5|13269.8|13268.8|13261.3|13260.3|387
1679480100000|2023-03-22 10:15:00|13265.8|13264.8|13277.7|13276.7|13280.3|13279.3|13261.9|13260.9|399
1679480400000|2023-03-22 10:20:00|13277.4|13276.4|13282.2|13280.7|13283.1|13282.1|13274.3|13273.3|499
1679480700000|2023-03-22 10:25:00|13281.9|13280.9|13283.2|13282.5|13283.4|13282.7|13281.2|13280.2|367
1679481000000|2023-03-22 10:30:00|13283.3|13282.6|13288.6|13287.6|13292.4|13291.7|13283.2|13282.4|408
1679481300000|2023-03-22 10:35:00|13288.5|13287.5|13284.4|13283.4|13290.4|13289.4|13281.8|13280.8|403
1679481600000|2023-03-22 10:40:00|13285.1|13284.1|13285.3|13284.3|13294.1|13292.5|13284.9|13283.9|368
1679481900000|2023-03-22 10:45:00|13285.2|13284.2|13286|13285|13289.5|13288.5|13282.3|13281.3|294
1679482200000|2023-03-22 10:50:00|13286.8|13285.8|13281.3|13280.3|13287.4|13286.4|13278.7|13277.6|367
1679482500000|2023-03-22 10:55:00|13281.2|13280.2|13281.7|13280.1|13284|13283|13277.8|13276.3|349
1679482800000|2023-03-22 11:00:00|13281.8|13280.2|13279.7|13279|13285.8|13284.8|13279.7|13278.8|293
1679483100000|2023-03-22 11:05:00|13279.8|13279.1|13281.8|13280.8|13284.5|13283.5|13278.8|13278.1|264
1679483400000|2023-03-22 11:10:00|13281.9|13280.9|13285.2|13284.2|13286.3|13285.3|13280.1|13279.1|226
1679483700000|2023-03-22 11:15:00|13286.5|13285.5|13287.3|13286.3|13288.3|13287.3|13283.5|13282.5|331
1679484000000|2023-03-22 11:20:00|13287.4|13286.4|13290.6|13289.6|13292.7|13291.7|13285.6|13284.6|342
1679484300000|2023-03-22 11:25:00|13291.3|13290.3|13288.6|13287.9|13291.3|13290.3|13286|13285|260
1679484600000|2023-03-22 11:30:00|13288.7|13288|13285|13284.3|13288.7|13288|13283.5|13282.5|269
1679484900000|2023-03-22 11:35:00|13285.3|13284.2|13287.1|13286.1|13290.7|13289.7|13282.5|13281.5|263
1679485200000|2023-03-22 11:40:00|13287.2|13286.2|13292.4|13291.4|13293|13292|13286.8|13285.8|261
1679485500000|2023-03-22 11:45:00|13292.7|13291.7|13288.6|13287.6|13294.5|13293.8|13287.7|13286.7|274
1679485800000|2023-03-22 11:50:00|13288.5|13287.5|13291.7|13290.7|13292.1|13291.1|13287.9|13286.9|229
1679486100000|2023-03-22 11:55:00|13291.8|13290.8|13290.1|13289.4|13294|13293.3|13289.7|13288.7|176
1679486400000|2023-03-22 12:00:00|13289.4|13288.7|13295|13294|13295.7|13294.7|13289.1|13288.4|362
1679486700000|2023-03-22 12:05:00|13294.9|13293.9|13296.9|13295.9|13297.6|13296.6|13292.8|13291.8|362
1679487000000|2023-03-22 12:10:00|13297|13296|13297.6|13296.6|13299.3|13298.3|13295.7|13294.7|330
1679487300000|2023-03-22 12:15:00|13297.5|13296.5|13299.1|13298.1|13300.4|13299.7|13297.4|13296.4|213
1679487600000|2023-03-22 12:20:00|13299.3|13298.6|13297.5|13296.5|13300.7|13299.7|13294.8|13293.8|285
1679487900000|2023-03-22 12:25:00|13296.6|13295.6|13291.4|13290.4|13298.4|13297.4|13290.4|13289.3|315
1679488200000|2023-03-22 12:30:00|13291.5|13290.5|13289.6|13288.6|13295.3|13294.3|13287.9|13286.9|357
1679488500000|2023-03-22 12:35:00|13289.5|13288.5|13285.4|13284.4|13292.1|13291.1|13285.2|13284.2|310
1679488800000|2023-03-22 12:40:00|13286.1|13285.1|13284.6|13283.6|13289.5|13288.5|13282|13281|342
1679489100000|2023-03-22 12:45:00|13284.5|13283.5|13289.4|13288.4|13290.6|13289.6|13284.3|13283.1|409
1679489400000|2023-03-22 12:50:00|13289.5|13288.5|13284.8|13284.1|13289.5|13288.6|13281.6|13280.9|298
1679489700000|2023-03-22 12:55:00|13284.7|13284|13279.1|13278.1|13284.7|13284|13278.2|13277.5|243
1679490000000|2023-03-22 13:00:00|13279|13278|13270.9|13269.9|13280|13279|13270.2|13269.5|307
1679490300000|2023-03-22 13:05:00|13271|13270|13269.5|13268.8|13273.7|13272.7|13269.5|13268.5|308
1679490600000|2023-03-22 13:10:00|13269.7|13268.5|13272.2|13271.2|13274.6|13273.6|13269.3|13268.3|248
1679490900000|2023-03-22 13:15:00|13272.1|13271.1|13275|13274|13276.4|13275.4|13270.8|13269.8|230
1679491200000|2023-03-22 13:20:00|13274.9|13273.9|13270.8|13269.8|13276.8|13275.6|13269|13268|330
1679491500000|2023-03-22 13:25:00|13270.7|13269.7|13264.8|13263.8|13271|13270|13262.5|13261.8|303
1679491800000|2023-03-22 13:30:00|13264.5|13263.5|13256.3|13255.6|13267.8|13266.8|13255.6|13254.9|412
1679492100000|2023-03-22 13:35:00|13256.5|13255.8|13263|13262|13263.9|13262.9|13254.2|13253.3|381
1679492400000|2023-03-22 13:40:00|13263.1|13262.1|13268.2|13267.2|13268.2|13267.2|13261.6|13260.6|451
1679492700000|2023-03-22 13:45:00|13268.1|13267.1|13271.6|13270.6|13271.6|13270.6|13265.2|13264.2|458
1679493000000|2023-03-22 13:50:00|13272.1|13271.1|13271|13270|13275.9|13274.9|13268.2|13267.3|382
1679493300000|2023-03-22 13:55:00|13271.2|13270.2|13275.1|13274.1|13277.7|13276.7|13270.4|13269.4|351
1679493600000|2023-03-22 14:00:00|13275|13274|13279.2|13278.5|13284.5|13283.5|13273.4|13272.4|327
1679493900000|2023-03-22 14:05:00|13279.4|13278.7|13280.7|13279.7|13283.4|13282.4|13278.4|13277.4|324
1679494200000|2023-03-22 14:10:00|13280.6|13279.6|13273.8|13272.8|13280.6|13279.6|13273.8|13272.8|294
1679494500000|2023-03-22 14:15:00|13273.7|13272.7|13272|13271|13278.8|13277.8|13271.1|13270.1|284
1679494800000|2023-03-22 14:20:00|13271.4|13270.4|13268.4|13267.4|13275.9|13274.9|13268.3|13267.3|296
1679495100000|2023-03-22 14:25:00|13269|13268.3|13271.7|13270.2|13273.5|13272.8|13267.4|13266.6|315
1679495400000|2023-03-22 14:30:00|13271.6|13270.6|13259.7|13258.7|13273.8|13273.1|13259|13258|452
1679495700000|2023-03-22 14:35:00|13259.8|13258.8|13256.2|13255.2|13259.8|13258.8|13252.6|13251.6|495
1679496000000|2023-03-22 14:40:00|13256.6|13255.6|13256|13255|13256.6|13255.6|13251.2|13250.5|319
1679496300000|2023-03-22 14:45:00|13255.9|13254.9|13246.4|13245.4|13256.9|13255.9|13244.7|13243.7|363
1679496600000|2023-03-22 14:50:00|13247.1|13246.1|13248.1|13247.1|13250.6|13249.7|13242.9|13241.9|399
1679496900000|2023-03-22 14:55:00|13248.2|13247.2|13253|13252.3|13253.1|13252.4|13247.2|13246.2|301
1679497200000|2023-03-22 15:00:00|13252.9|13252.2|13254.8|13253.8|13255.3|13254.3|13251.7|13250.7|359
1679497500000|2023-03-22 15:05:00|13254.6|13253.6|13252.7|13251.7|13255.1|13254.1|13249.4|13248.4|279
1679497800000|2023-03-22 15:10:00|13252.9|13251.9|13260.4|13259.4|13260.5|13259.6|13252.9|13251.9|289
1679498100000|2023-03-22 15:15:00|13260.5|13259.5|13251.1|13250.1|13260.5|13259.5|13243.9|13242.9|445
1679498400000|2023-03-22 15:20:00|13251|13250|13257|13256|13257.1|13256.1|13250.4|13249.4|264
1679498700000|2023-03-22 15:25:00|13256.9|13255.9|13257.1|13256.1|13258.2|13257.2|13254.5|13253.5|226
1679499000000|2023-03-22 15:30:00|13257.2|13256.2|13257.1|13256.1|13260.5|13259.5|13255.7|13254.7|179
1679499300000|2023-03-22 15:35:00|13257.3|13256.3|13256.1|13255.4|13257.3|13256.3|13254.3|13253.6|236
1679499600000|2023-03-22 15:40:00|13256|13255.3|13250.7|13249.7|13256.1|13255.4|13249.8|13248.8|284
1679499900000|2023-03-22 15:45:00|13250.2|13249.2|13256.3|13255.3|13257.8|13257.1|13246.4|13245.7|325
1679500200000|2023-03-22 15:50:00|13256.5|13255.5|13267.5|13266.8|13267.8|13267|13256.5|13255.5|343
1679500500000|2023-03-22 15:55:00|13267.6|13266.9|13267.4|13266.4|13270.7|13269.7|13264.3|13263.6|384
1679500800000|2023-03-22 16:00:00|13267.2|13266.5|13264.9|13263.9|13267.6|13266.9|13258.6|13257.6|366
1679501100000|2023-03-22 16:05:00|13264.6|13263.6|13265.6|13264.6|13265.7|13264.6|13261.9|13260.9|272
1679501400000|2023-03-22 16:10:00|13265.7|13264.7|13265.8|13264.8|13268.1|13267|13264.1|13263.1|277
1679501700000|2023-03-22 16:15:00|13265.5|13264.5|13266.5|13265.5|13268.4|13267.4|13261.3|13260.3|197
1679502000000|2023-03-22 16:20:00|13266.4|13265.4|13271.6|13270.6|13271.7|13270.7|13264.8|13263.8|253
1679502300000|2023-03-22 16:25:00|13271.7|13270.7|13266.5|13265.5|13272.1|13270.8|13265.5|13264.5|191
1679502600000|2023-03-22 16:30:00|13266.4|13265.4|13271|13270|13271.1|13270.1|13264.9|13263.9|124
1679502900000|2023-03-22 16:35:00|13271.2|13270.2|13268.7|13267.7|13272.9|13272.2|13266.8|13265.8|181
1679503200000|2023-03-22 16:40:00|13268.3|13267.3|13270|13269|13270.6|13269.9|13266.5|13265.8|194
1679503500000|2023-03-22 16:45:00|13270.1|13269.1|13261.4|13260.4|13270.1|13269.1|13261.3|13260|204
1679503800000|2023-03-22 16:50:00|13261.3|13260.3|13263.2|13262.2|13264.3|13263.3|13258.7|13257.7|291
1679504100000|2023-03-22 16:55:00|13263|13262|13258.9|13257.9|13263.5|13262.5|13258.7|13257.7|265
1679504400000|2023-03-22 17:00:00|13259.3|13258.3|13259.4|13258.4|13259.9|13258.9|13254.2|13253.2|326
1679504700000|2023-03-22 17:05:00|13259.6|13258.6|13262|13261|13263.9|13262.9|13258.5|13257.5|244
1679505000000|2023-03-22 17:10:00|13261.8|13260.8|13265.5|13264.5|13265.6|13264.7|13260|13259.1|193
1679505300000|2023-03-22 17:15:00|13265.6|13264.6|13265.7|13264.7|13267|13266|13262.2|13261.2|182
1679505600000|2023-03-22 17:20:00|13266|13265|13266.5|13265.5|13267.3|13266.3|13263.9|13262.9|199
1679505900000|2023-03-22 17:25:00|13266.6|13265.6|13264.9|13263.9|13267.5|13266.5|13263|13262|247
1679506200000|2023-03-22 17:30:00|13264.8|13263.8|13253|13252|13264.8|13263.8|13252.1|13251.1|314
1679506500000|2023-03-22 17:35:00|13252.9|13251.9|13257|13256|13257.6|13256.5|13250.8|13249.8|239
1679506800000|2023-03-22 17:40:00|13257.1|13256.1|13257.4|13256.4|13259.7|13258.7|13254.9|13253.9|259
1679507100000|2023-03-22 17:45:00|13257.3|13256.3|13257.8|13256.8|13260.3|13259.3|13256|13255|222
1679507400000|2023-03-22 17:50:00|13257.7|13256.7|13258.4|13257.4|13260.1|13258.9|13251.1|13249.9|311
1679507700000|2023-03-22 17:55:00|13258.3|13257.3|13254.3|13248.3|13263.3|13260.6|13251.6|13245.6|513
1679508000000|2023-03-22 18:00:00|13254.6|13248.6|13172.7|13169.9|13254.9|13248.9|13168.1|13165.4|1325
1679508300000|2023-03-22 18:05:00|13172.3|13169.8|13208.7|13206.7|13215|13211.1|13167.1|13164.7|1201
1679508600000|2023-03-22 18:10:00|13208.6|13206.8|13209.9|13208.9|13211|13210|13188.4|13187.4|1116
1679508900000|2023-03-22 18:15:00|13209.6|13208.6|13191.9|13190|13209.6|13208.6|13187.6|13185.7|1065
1679509200000|2023-03-22 18:20:00|13192.3|13190.5|13193.7|13192|13202.3|13200.6|13188.2|13186.5|948
1679509500000|2023-03-22 18:25:00|13193.1|13191.4|13181.7|13180.1|13193.5|13191.8|13176.4|13175.2|870
1679509800000|2023-03-22 18:30:00|13182.6|13180.2|13188.7|13187.1|13204.2|13202.3|13178.4|13176.5|1117
1679510100000|2023-03-22 18:35:00|13188.8|13187.2|13163.9|13161.9|13192.7|13191|13146.2|13144.7|1272
1679510400000|2023-03-22 18:40:00|13162.8|13160.8|13127.3|13125.1|13162.8|13160.8|13113|13110.7|1301
1679510700000|2023-03-22 18:45:00|13127|13124.6|13115.5|13113.5|13138|13135.3|13103.3|13101|1276
1679511000000|2023-03-22 18:50:00|13114.7|13112.8|13138.7|13137.1|13144.9|13143.2|13108.1|13106.4|1203
1679511300000|2023-03-22 18:55:00|13140.2|13138.2|13142.4|13140.8|13149.4|13147.8|13133.8|13132|1261
1679511600000|2023-03-22 19:00:00|13142.3|13140.6|13164|13162.1|13164.1|13162.1|13133.3|13131.5|1233
1679511900000|2023-03-22 19:05:00|13164.3|13162.2|13157.5|13155.7|13169.3|13167.5|13145.8|13144.2|1253
1679512200000|2023-03-22 19:10:00|13157.4|13155.4|13128.9|13127.2|13157.4|13155.4|13125.7|13124.1|1248
1679512500000|2023-03-22 19:15:00|13128.8|13126.8|13141.5|13139.9|13148.8|13147.1|13128.1|13126.5|1055
1679512800000|2023-03-22 19:20:00|13141.3|13139.6|13135.5|13134.5|13153.1|13151.4|13135.5|13134.3|993
1679513100000|2023-03-22 19:25:00|13135|13134|13134.9|13133.4|13136.5|13135.5|13125.9|13124.3|948
1679513400000|2023-03-22 19:30:00|13135|13134|13140.7|13139.1|13147.5|13146.3|13134.4|13133.2|873
1679513700000|2023-03-22 19:35:00|13140.4|13139.2|13134.8|13133.2|13140.7|13139.3|13133.3|13131.8|756
1679514000000|2023-03-22 19:40:00|13135|13133.3|13141.2|13139.5|13141.8|13140.3|13129.8|13128.8|775
1679514300000|2023-03-22 19:45:00|13141.6|13139.6|13125.8|13124.8|13145.5|13144.1|13125.8|13124.6|797
1679514600000|2023-03-22 19:50:00|13126.1|13124.6|13120.7|13119.1|13128.3|13126.4|13116.9|13115.7|816
1679514900000|2023-03-22 19:55:00|13121.3|13120.3|13120.4|13118.9|13124.9|13123.6|13113.5|13112.1|870
1679515200000|2023-03-22 20:00:00|13121.3|13120.3|13112.9|13111.4|13123.3|13121.6|13101.5|13099.8|745
1679515500000|2023-03-22 20:05:00|13112.7|13111.7|13110.3|13108.5|13117.4|13116.1|13109.5|13107.7|780
1679515800000|2023-03-22 20:10:00|13110.2|13108.4|13126.5|13124.8|13128.3|13126.5|13109.8|13108|705
1679516100000|2023-03-22 20:15:00|13126.9|13125.2|13137.2|13136.2|13138.2|13136.9|13126.9|13125.2|489
1679516400000|2023-03-22 20:20:00|13137.3|13135.7|13132.5|13131.5|13141|13139.7|13132.5|13131.5|388
1679516700000|2023-03-22 20:25:00|13132.4|13131.4|13133.4|13131.6|13134.1|13132.5|13126.7|13125.2|316
1679517000000|2023-03-22 20:30:00|13133.3|13131.4|13138.2|13136.5|13140.2|13138.4|13133.3|13131.4|380
1679517300000|2023-03-22 20:35:00|13138.1|13136.6|13135.3|13133.5|13138.4|13136.7|13132|13130.4|325
1679517600000|2023-03-22 20:40:00|13135.2|13133.4|13141.9|13140.1|13143.4|13141.6|13135.1|13133.3|684
1679517900000|2023-03-22 20:45:00|13142|13140.3|13145.7|13143.8|13147.6|13145.8|13141|13139|353
1679518200000|2023-03-22 20:50:00|13145.8|13143.7|13147.4|13145.6|13149.3|13147.2|13145.4|13143.2|342
1679518500000|2023-03-22 20:55:00|13147.6|13145.5|13145.5|13139.5|13155.4|13151.9|13144.5|13138.5|570
1679518800000|2023-03-22 21:00:00|13146|13140|13143.1|13137.1|13146|13140|13143.1|13137.1|40
1679519100000|2023-03-22 21:05:00|13143.3|13137.3|13144.8|13138.8|13145.6|13139.6|13142.4|13136.4|398
1679519400000|2023-03-22 21:10:00|13144.9|13138.9|13144.8|13138.8|13147.9|13141.9|13144.1|13138.1|107
1679519700000|2023-03-22 21:15:00|13145.7|13139.7|13143.6|13137.6|13147.1|13141.1|13143.5|13137.5|55
1679520000000|2023-03-22 21:20:00|13143.5|13137.5|13144|13138|13144.4|13138.4|13143.5|13137.5|15
1679520300000|2023-03-22 21:25:00|13143.8|13137.8|13143.7|13137.7|13144.2|13138.2|13143.3|13137.3|90
1679520600000|2023-03-22 21:30:00|13143.8|13137.8|13145.2|13139.2|13146.6|13140.9|13143.5|13137.5|410
1679520900000|2023-03-22 21:35:00|13145.1|13139.1|13144.7|13138.7|13145.2|13139.2|13141.6|13135.6|523
1679521200000|2023-03-22 21:40:00|13144.9|13138.9|13145.3|13139.3|13145.3|13139.3|13144.7|13138.7|105
1679521500000|2023-03-22 21:45:00|13145.2|13139.2|13145.6|13139.6|13145.7|13140|13145.2|13139.2|42
1679521800000|2023-03-22 21:50:00|13145.4|13139.4|13144.7|13138.7|13145.4|13139.4|13144.5|13138.5|41
1679522100000|2023-03-22 21:55:00|13144.6|13138.6|13141.2|13135.2|13144.8|13138.8|13140.8|13134.8|248
1679522400000|2023-03-22 22:00:00|13140.5|13134.5|13135.1|13131.6|13140.5|13134.5|13131.3|13125.3|475
1679522700000|2023-03-22 22:05:00|13134.9|13131.8|13140|13136.3|13142.7|13139.4|13134.5|13131.6|590
1679523000000|2023-03-22 22:10:00|13139.9|13136.2|13139.4|13136.3|13145.1|13142.1|13138.8|13135.7|406
1679523300000|2023-03-22 22:15:00|13139.5|13136.4|13141.5|13138.3|13144.8|13141.9|13139|13135.9|591
1679523600000|2023-03-22 22:20:00|13141.1|13137.9|13141.1|13138.4|13147.8|13144.5|13135.3|13132.4|440
1679523900000|2023-03-22 22:25:00|13141.9|13139|13138.7|13136.5|13144.2|13142|13138.7|13136.5|368
1679524200000|2023-03-22 22:30:00|13138.8|13136.4|13140.7|13138.7|13141.3|13139.2|13133.8|13131.4|494
1679524500000|2023-03-22 22:35:00|13140.6|13138.8|13140.3|13138.1|13140.9|13138.9|13138.3|13136.4|608
1679524800000|2023-03-22 22:40:00|13140.8|13138.8|13140.2|13138.2|13140.9|13138.9|13136.1|13134.1|418
1679525100000|2023-03-22 22:45:00|13140.3|13138.4|13146.2|13144|13146.2|13144.1|13139.6|13137.3|469
1679525400000|2023-03-22 22:50:00|13146.3|13144.1|13146.5|13144.3|13146.6|13144.5|13142.2|13140|343
1679525700000|2023-03-22 22:55:00|13146.4|13144.4|13148.1|13145.9|13150.5|13148.5|13144.5|13142.3|529
1679526000000|2023-03-22 23:00:00|13148|13146|13141.1|13139.2|13149.4|13147.4|13137.4|13135.6|556
1679526300000|2023-03-22 23:05:00|13141.2|13139.1|13138.1|13136.1|13141.2|13139.2|13135.3|13133.3|375
1679526600000|2023-03-22 23:10:00|13137.3|13136.2|13135.5|13133.4|13138.8|13136.9|13133.4|13131.3|533
1679526900000|2023-03-22 23:15:00|13135.3|13133.2|13122.9|13121|13135.3|13133.2|13122.8|13120.9|543
1679527200000|2023-03-22 23:20:00|13122.8|13121.1|13119.8|13117.9|13124|13122.1|13117.5|13115.7|426
1679527500000|2023-03-22 23:25:00|13120.3|13117.8|13127.5|13125.4|13127.6|13125.5|13119.2|13117.4|280
1679527800000|2023-03-22 23:30:00|13127.6|13125.5|13129.2|13127.2|13129.3|13127.3|13124.3|13122.5|386
1679528100000|2023-03-22 23:35:00|13129.1|13127.1|13115.9|13114|13129.2|13127.2|13114.9|13113.1|341
1679528400000|2023-03-22 23:40:00|13116|13114.1|13119.5|13117.7|13122.3|13120.5|13116|13114|272
1679528700000|2023-03-22 23:45:00|13120.5|13118.8|13120.3|13118.5|13125.5|13123.7|13118|13116.2|430
1679529000000|2023-03-22 23:50:00|13120.2|13117.9|13122|13120.2|13125.2|13123.6|13119.5|13117.7|370
1679529300000|2023-03-22 23:55:00|13122.1|13120.3|13119.7|13118.2|13122.8|13121.2|13117.7|13116.1|310
1679529600000|2023-03-23 00:00:00|13119.1|13118.1|13118.9|13117.1|13123|13121.7|13109.3|13108.1|720
1679529900000|2023-03-23 00:05:00|13119.1|13117.5|13119.4|13117.9|13120.1|13119.1|13114.6|13112.9|561
1679530200000|2023-03-23 00:10:00|13119.1|13118.1|13124.2|13123.2|13125.4|13124.3|13112.7|13111.4|518
1679530500000|2023-03-23 00:15:00|13124|13123|13120.6|13119.1|13125.2|13123.9|13117.8|13116.7|478
1679530800000|2023-03-23 00:20:00|13120.7|13119|13120.7|13119.1|13125.4|13124.4|13116.8|13115.8|522
1679531100000|2023-03-23 00:25:00|13119.8|13118.8|13108.6|13107.6|13120.1|13119|13104.9|13103.9|583
1679531400000|2023-03-23 00:30:00|13108.8|13107.8|13108|13106.4|13111|13109.8|13102.9|13101.9|432
1679531700000|2023-03-23 00:35:00|13107.6|13106.6|13100.3|13099.3|13108.3|13107.3|13100.2|13098.9|391
1679532000000|2023-03-23 00:40:00|13100.4|13099.4|13110.5|13108.9|13114.3|13112.8|13098.4|13096.9|646
1679532300000|2023-03-23 00:45:00|13110.7|13109|13112.9|13111.9|13120.6|13119.6|13109.3|13108.3|505
1679532600000|2023-03-23 00:50:00|13113|13112|13086.4|13085.4|13116.1|13115.1|13084.6|13083.4|915
1679532900000|2023-03-23 00:55:00|13087.3|13086.3|13090.6|13089.6|13098.5|13097.4|13087.3|13086.3|761
1679533200000|2023-03-23 01:00:00|13090.2|13089.2|13084.3|13082.7|13093.7|13092.6|13083.3|13082.2|756
1679533500000|2023-03-23 01:05:00|13084.8|13082.8|13088|13086.2|13092.7|13091|13082.6|13081|615
1679533800000|2023-03-23 01:10:00|13088.2|13086.3|13081.5|13079.8|13090.5|13089.4|13077.5|13075.8|652
1679534100000|2023-03-23 01:15:00|13080.8|13079.6|13085.9|13084.4|13090.5|13089.5|13080.8|13079.5|683
1679534400000|2023-03-23 01:20:00|13086.1|13085.1|13094.6|13093.1|13096.6|13095.6|13085.7|13084.4|786
1679534700000|2023-03-23 01:25:00|13094.1|13092.8|13090.6|13089.6|13095|13093.4|13086.7|13085.4|633
1679535000000|2023-03-23 01:30:00|13090.5|13089.5|13090.7|13089.7|13098.4|13097.2|13088.3|13087.1|610
1679535300000|2023-03-23 01:35:00|13089.8|13088.8|13095.9|13094.9|13096.4|13095.2|13089.8|13088.8|613
1679535600000|2023-03-23 01:40:00|13096.2|13094.7|13091.4|13089.9|13096.3|13094.8|13089|13087.8|444
1679535900000|2023-03-23 01:45:00|13091.8|13090.3|13090.5|13089.5|13092.6|13091.4|13086.8|13085.8|456
1679536200000|2023-03-23 01:50:00|13090.4|13089.4|13091.6|13090.6|13091.9|13090.7|13080.8|13079.8|523
1679536500000|2023-03-23 01:55:00|13091|13090|13089.8|13088.8|13092.6|13091.6|13085.8|13084.8|608
1679536800000|2023-03-23 02:00:00|13090.1|13088.6|13089.1|13087.4|13092.7|13091.7|13086.8|13085.8|496
1679537100000|2023-03-23 02:05:00|13088.6|13087.1|13088.9|13087.9|13093.6|13092.4|13087.4|13086.4|536
1679537400000|2023-03-23 02:10:00|13089.2|13087.6|13080.6|13079.1|13089.9|13088.9|13079|13077.8|477
1679537700000|2023-03-23 02:15:00|13080.5|13079|13084.8|13083.8|13089.8|13088.5|13079.9|13078.8|440
1679538000000|2023-03-23 02:20:00|13084.7|13083.7|13074.3|13073.3|13085.2|13084.2|13070.8|13069.5|516
1679538300000|2023-03-23 02:25:00|13074.7|13073.1|13073.6|13072.6|13078.6|13077.6|13071.1|13070.1|454
1679538600000|2023-03-23 02:30:00|13073.9|13072.4|13067|13066|13073.9|13072.5|13064.5|13063.5|473
1679538900000|2023-03-23 02:35:00|13067.9|13066.9|13071.2|13070.2|13072.8|13071.5|13066.7|13065.7|421
1679539200000|2023-03-23 02:40:00|13071.9|13069.9|13075.4|13073.7|13076.7|13075.7|13063.6|13062.1|496
1679539500000|2023-03-23 02:45:00|13074.8|13073.8|13069.3|13068.3|13075.3|13073.8|13063.1|13062.1|462
1679539800000|2023-03-23 02:50:00|13069.4|13068.4|13064.5|13063.5|13069.7|13068.4|13060.7|13059.7|549
1679540100000|2023-03-23 02:55:00|13064.6|13063.1|13067.4|13066.4|13069.2|13067.3|13063.8|13062.8|474
1679540400000|2023-03-23 03:00:00|13067.5|13066.5|13073.2|13072.2|13073.6|13072.5|13067.4|13066.4|459
1679540700000|2023-03-23 03:05:00|13073.1|13072.1|13064.5|13062.8|13073.5|13072.2|13059.9|13058.9|606
1679541000000|2023-03-23 03:10:00|13064.4|13062.7|13064.8|13063.8|13069|13068|13062.5|13061.1|524
1679541300000|2023-03-23 03:15:00|13065.1|13064.1|13048.2|13047.2|13065.4|13064.4|13047.1|13045.8|704
1679541600000|2023-03-23 03:20:00|13048.8|13047.8|13052.5|13050.7|13053.9|13052.4|13042.6|13041.3|748
1679541900000|2023-03-23 03:25:00|13052.4|13050.9|13056.4|13054.7|13058.2|13056.9|13052.4|13050.9|597
1679542200000|2023-03-23 03:30:00|13055.8|13054.8|13059.9|13058.4|13060.1|13058.9|13052.8|13051.7|687
1679542500000|2023-03-23 03:35:00|13060|13058.5|13061.9|13060.9|13062.7|13061.4|13058.5|13056.9|455
1679542800000|2023-03-23 03:40:00|13061.5|13060.5|13059.3|13057.6|13061.8|13060.5|13056.1|13054.6|425
1679543100000|2023-03-23 03:45:00|13059.4|13057.7|13061|13060|13062.1|13061.1|13056.4|13055.2|396
1679543400000|2023-03-23 03:50:00|13061.4|13060.4|13055.4|13054.4|13062.2|13061|13053.5|13051.8|393
1679543700000|2023-03-23 03:55:00|13055.3|13054.3|13063|13061.4|13064.3|13063|13055.3|13054.3|399
1679544000000|2023-03-23 04:00:00|13062.9|13061.3|13064.5|13063.5|13066.3|13064.8|13062.5|13061.3|378
1679544300000|2023-03-23 04:05:00|13064.3|13063.3|13070.9|13069.4|13072.3|13070.7|13063.2|13062.1|554
1679544600000|2023-03-23 04:10:00|13070.6|13069.3|13070.8|13069.8|13074.2|13072.8|13070.3|13068.8|401
1679544900000|2023-03-23 04:15:00|13071.1|13070.1|13070.6|13069.6|13071.6|13070.6|13064.8|13063.8|317
1679545200000|2023-03-23 04:20:00|13070.5|13069.5|13073.8|13072.8|13074.8|13073.5|13068.7|13067.7|428
1679545500000|2023-03-23 04:25:00|13073.7|13072.7|13073|13072|13076|13074.9|13072.4|13071.4|231
1679545800000|2023-03-23 04:30:00|13073.1|13072.1|13077.1|13076.1|13077.1|13076.1|13072.5|13071.5|153
1679546100000|2023-03-23 04:35:00|13077|13076|13075.1|13074.1|13078.1|13077.1|13068.8|13067.8|311
1679546400000|2023-03-23 04:40:00|13075.6|13074.2|13079.2|13078.2|13079.3|13078.3|13073.1|13072.1|272
1679546700000|2023-03-23 04:45:00|13079.1|13078.1|13082.3|13081.3|13086.1|13085|13076.8|13075.8|274
1679547000000|2023-03-23 04:50:00|13082.5|13081|13079.9|13078.9|13083.6|13082.6|13077.6|13076.6|335
1679547300000|2023-03-23 04:55:00|13080.2|13078.6|13073.5|13072.5|13080.5|13079.4|13072.6|13071.6|349
1679547600000|2023-03-23 05:00:00|13073.6|13072.6|13074.4|13073.4|13076.1|13075.1|13072.6|13071.6|375
1679547900000|2023-03-23 05:05:00|13074.3|13073.3|13064.9|13063.9|13075.9|13074.9|13064.9|13063.9|366
1679548200000|2023-03-23 05:10:00|13065.1|13064.1|13063.6|13062.6|13071.2|13069.9|13063|13061.9|525
1679548500000|2023-03-23 05:15:00|13063.8|13062.3|13065.7|13064.7|13070|13069|13063.3|13062.2|384
1679548800000|2023-03-23 05:20:00|13065.6|13064.6|13065.5|13064.5|13067.9|13067.2|13064.8|13063.8|220
1679549100000|2023-03-23 05:25:00|13065.4|13064.4|13069|13068|13071.8|13070.8|13065.4|13064.4|443
1679549400000|2023-03-23 05:30:00|13068.9|13067.9|13067.7|13066.7|13071.5|13070.5|13065.8|13064.5|471
1679549700000|2023-03-23 05:35:00|13068.3|13067.3|13079.1|13078.1|13080.2|13079|13068.2|13067|395
1679550000000|2023-03-23 05:40:00|13079.3|13078.3|13076.5|13075.5|13079.8|13078.5|13073.5|13072.5|287
1679550300000|2023-03-23 05:45:00|13076.6|13075.6|13076.6|13075.6|13078.3|13077|13071.3|13070.1|454
1679550600000|2023-03-23 05:50:00|13076.5|13075.5|13081.8|13080.8|13081.9|13080.9|13076|13075|285
1679550900000|2023-03-23 05:55:00|13081.7|13080.7|13079.4|13078.4|13083.4|13082.4|13078.3|13077.1|378
1679551200000|2023-03-23 06:00:00|13079.1|13078.1|13070.3|13069.3|13079.1|13078.1|13069.2|13068.2|431
1679551500000|2023-03-23 06:05:00|13070.6|13069.6|13068.2|13067.2|13071.5|13070.4|13065.1|13064.1|341
1679551800000|2023-03-23 06:10:00|13068.1|13067.1|13065|13064|13068.1|13067.1|13064|13063|348
1679552100000|2023-03-23 06:15:00|13064.9|13063.9|13074.7|13073.7|13075.9|13074.4|13063.7|13062.7|446
1679552400000|2023-03-23 06:20:00|13074.8|13073.8|13074.3|13073.3|13076.8|13075.8|13068.8|13067.8|437
1679552700000|2023-03-23 06:25:00|13074.4|13073.4|13069.5|13068.5|13075|13074|13066.9|13065.9|614
1679553000000|2023-03-23 06:30:00|13070.1|13069.1|13075.4|13074.4|13079.1|13078.1|13070.1|13069.1|484
1679553300000|2023-03-23 06:35:00|13075.2|13074.2|13079.8|13078.8|13082.1|13081.1|13072.9|13071.9|412
1679553600000|2023-03-23 06:40:00|13080.1|13079.1|13073.3|13072.3|13080.1|13079.1|13071.8|13070.8|336
1679553900000|2023-03-23 06:45:00|13073.2|13072.2|13073.2|13072.2|13075|13073.9|13067.8|13066.8|495
1679554200000|2023-03-23 06:50:00|13073.1|13072.1|13073.8|13072.8|13076.6|13075.6|13071.8|13070.6|491
1679554500000|2023-03-23 06:55:00|13073.9|13072.4|13082.2|13080.5|13083.2|13082.1|13070.9|13069.6|599
1679554800000|2023-03-23 07:00:00|13082.5|13080.9|13090.3|13088.8|13091.6|13090.4|13081.7|13080.2|747
1679555100000|2023-03-23 07:05:00|13090.2|13088.7|13089.4|13088.4|13093|13091.9|13086.6|13085.6|659
1679555400000|2023-03-23 07:10:00|13089.5|13088.5|13089|13088|13092.9|13091.9|13086.1|13085.1|657
1679555700000|2023-03-23 07:15:00|13089.1|13088.1|13082.1|13080.6|13096.2|13095.2|13077.4|13076.4|752
1679556000000|2023-03-23 07:20:00|13082.2|13080.8|13078.3|13077.3|13086.3|13085.1|13077.4|13076.4|707
1679556300000|2023-03-23 07:25:00|13078.5|13077.5|13059.5|13058.5|13079.1|13078.1|13055.9|13054.8|781
1679556600000|2023-03-23 07:30:00|13059.6|13058.6|13073|13072|13074.4|13073.2|13059.6|13058.1|845
1679556900000|2023-03-23 07:35:00|13072.6|13071.6|13077.5|13076.5|13078.5|13077.4|13068.7|13067.2|698
1679557200000|2023-03-23 07:40:00|13077.4|13076.4|13091|13090|13092.3|13091.3|13077|13076|643
1679557500000|2023-03-23 07:45:00|13091.1|13090.1|13093.9|13092.9|13097.6|13096.6|13087.1|13086.1|592
1679557800000|2023-03-23 07:50:00|13094|13093|13093.6|13092.6|13095.8|13094.8|13089.3|13088.3|576
1679558100000|2023-03-23 07:55:00|13093.7|13092.7|13094.3|13092.7|13105.7|13104.7|13093.4|13092.4|655
1679558400000|2023-03-23 08:00:00|13094.2|13092.3|13090|13089|13098.6|13097.3|13085.1|13084.1|735
1679558700000|2023-03-23 08:05:00|13090.1|13089.1|13095.6|13094.6|13100.9|13099.7|13090.1|13089.1|633
1679559000000|2023-03-23 08:10:00|13095.5|13094.5|13090.1|13089.1|13100.1|13099.1|13087.5|13086.5|664
1679559300000|2023-03-23 08:15:00|13089.8|13088.8|13103.2|13102.2|13103.5|13102.5|13087.7|13086.4|625
1679559600000|2023-03-23 08:20:00|13103|13102|13105.8|13104.8|13106.6|13105.6|13100.8|13099.8|681
1679559900000|2023-03-23 08:25:00|13106.6|13105.6|13111.8|13110.2|13116.9|13115.9|13106|13105|718
1679560200000|2023-03-23 08:30:00|13111.7|13110.1|13105.9|13104.9|13115.5|13114.5|13104.1|13103|732
1679560500000|2023-03-23 08:35:00|13106.3|13105.3|13112|13110.5|13112.6|13111.6|13100.6|13099.5|632
1679560800000|2023-03-23 08:40:00|13111.9|13110.4|13114.2|13112.7|13116.9|13115.7|13110.4|13109.1|638
1679561100000|2023-03-23 08:45:00|13114.3|13112.9|13110.7|13109.7|13118.2|13117.2|13110.1|13108.7|661
1679561400000|2023-03-23 08:50:00|13110.6|13109.6|13118.6|13117.6|13119.1|13118.1|13107.9|13106.9|570
1679561700000|2023-03-23 08:55:00|13118.5|13117.5|13120.4|13119.4|13125.2|13124.2|13118.3|13117.2|564
1679562000000|2023-03-23 09:00:00|13120.6|13119.6|13115|13114|13120.6|13119.6|13112.2|13111.2|560
1679562300000|2023-03-23 09:05:00|13115.7|13114.7|13115.6|13114.6|13117.3|13116.3|13112.4|13111.4|342
1679562600000|2023-03-23 09:10:00|13115.5|13114.5|13114|13113|13115.6|13114.6|13108|13107|423
1679562900000|2023-03-23 09:15:00|13113.5|13112.5|13122.7|13121.7|13123.1|13122.1|13112.9|13111.9|483
1679563200000|2023-03-23 09:20:00|13122.6|13121.6|13117.3|13116.3|13123.4|13122.4|13112.1|13111.1|452
1679563500000|2023-03-23 09:25:00|13116.9|13115.9|13120.1|13119.1|13120.9|13119.8|13115.2|13114.2|482
1679563800000|2023-03-23 09:30:00|13120.2|13119.2|13113.8|13112.8|13120.7|13119.7|13110.6|13109.6|546
1679564100000|2023-03-23 09:35:00|13113.9|13112.9|13122.5|13121.5|13125.8|13124.8|13113.9|13112.9|448
1679564400000|2023-03-23 09:40:00|13122.6|13121.6|13127|13126|13130.9|13129.9|13120.8|13119.8|481
1679564700000|2023-03-23 09:45:00|13127.1|13126.1|13123.1|13121.5|13129.3|13128.3|13122.6|13121.4|320
1679565000000|2023-03-23 09:50:00|13123|13121.4|13118.4|13117.4|13125.6|13124.4|13115.6|13114.3|493
1679565300000|2023-03-23 09:55:00|13118|13117|13112.8|13111.8|13118.7|13117.7|13110.1|13109.1|429
1679565600000|2023-03-23 10:00:00|13112.9|13111.9|13117.5|13116.5|13118.2|13117.2|13110.4|13109.1|518
1679565900000|2023-03-23 10:05:00|13117.3|13116.3|13118.9|13117.9|13120.3|13119.3|13116.1|13115.1|361
1679566200000|2023-03-23 10:10:00|13119|13118|13123.9|13122.9|13125|13124|13118.9|13117.9|346
1679566500000|2023-03-23 10:15:00|13123.8|13122.8|13129.2|13128.2|13129.2|13128.2|13122.1|13121.1|394
1679566800000|2023-03-23 10:20:00|13129.1|13128.1|13125.7|13124.7|13129.9|13128.9|13124.2|13123.2|424
1679567100000|2023-03-23 10:25:00|13125.6|13124.6|13127.4|13126.4|13130|13129|13123.6|13122.7|357
1679567400000|2023-03-23 10:30:00|13127.3|13126.3|13123.2|13122.2|13127.6|13126.6|13120.5|13119.5|363
1679567700000|2023-03-23 10:35:00|13123|13122|13118.9|13117.9|13123.2|13122.2|13118.8|13117.8|352
1679568000000|2023-03-23 10:40:00|13118.8|13117.8|13122.7|13121.7|13124.2|13123.2|13115.6|13114.6|370
1679568300000|2023-03-23 10:45:00|13122.5|13121.5|13121.2|13120.2|13128.8|13127.7|13120.4|13119.4|322
1679568600000|2023-03-23 10:50:00|13121.3|13120.3|13123.8|13122.8|13125.9|13124.9|13120.6|13119.6|386
1679568900000|2023-03-23 10:55:00|13123.6|13122.6|13127.9|13126.9|13129.5|13128.5|13122|13121|361
1679569200000|2023-03-23 11:00:00|13128.2|13127.2|13134.4|13133.4|13136.6|13135.6|13127.1|13126.1|336
1679569500000|2023-03-23 11:05:00|13134.7|13133.7|13141.6|13140.6|13142.5|13141.8|13134|13133|403
1679569800000|2023-03-23 11:10:00|13141.7|13140.7|13139.9|13138.9|13144.2|13143.2|13138.3|13137.3|376
1679570100000|2023-03-23 11:15:00|13140|13139|13135.6|13134.6|13144.2|13143.2|13134.9|13133.5|337
1679570400000|2023-03-23 11:20:00|13135.5|13134.5|13130.7|13129.7|13136.9|13135.6|13128.7|13127.7|309
1679570700000|2023-03-23 11:25:00|13131|13129.4|13132.1|13131.1|13132.5|13131.5|13126.3|13125.3|310
1679571000000|2023-03-23 11:30:00|13132|13131|13129.8|13128.8|13132.3|13131.3|13125.3|13124.3|331
1679571300000|2023-03-23 11:35:00|13129.7|13128.7|13129.6|13128.6|13135.9|13134.9|13129.3|13128.4|342
1679571600000|2023-03-23 11:40:00|13129.5|13128.5|13129.6|13128.9|13132.1|13131.1|13129.4|13128.4|292
1679571900000|2023-03-23 11:45:00|13130|13129.3|13136.4|13135.4|13138.2|13137.2|13127.8|13126.8|327
1679572200000|2023-03-23 11:50:00|13136.6|13135.6|13133.2|13132.2|13137.5|13136.5|13132.2|13131.2|309
1679572500000|2023-03-23 11:55:00|13133.1|13132.1|13128.8|13127.8|13133.3|13132.3|13126.4|13125.4|323
1679572800000|2023-03-23 12:00:00|13128.7|13127.7|13129.3|13128.3|13131.8|13130.8|13125.8|13124.8|620
1679573100000|2023-03-23 12:05:00|13129.4|13128.4|13120.2|13119.2|13129.5|13128.5|13119.8|13118.8|427
1679573400000|2023-03-23 12:10:00|13119.6|13118.6|13115.3|13114.3|13120|13119|13112.8|13111.8|475
1679573700000|2023-03-23 12:15:00|13115.2|13114.2|13121.7|13120.7|13122.5|13121.5|13115.2|13114.2|491
1679574000000|2023-03-23 12:20:00|13121.4|13120.4|13113.8|13112.8|13123.9|13122.9|13110.9|13109.9|652
1679574300000|2023-03-23 12:25:00|13114.1|13113.1|13125.1|13121.4|13125.9|13124.2|13112.6|13111.6|616
1679574600000|2023-03-23 12:30:00|13125.7|13121.1|13139.5|13138.5|13139.6|13138.6|13121.9|13119.9|618
1679574900000|2023-03-23 12:35:00|13139.3|13138.3|13147.1|13146.1|13149.4|13148.6|13134.5|13133.8|601
1679575200000|2023-03-23 12:40:00|13147.5|13146.5|13164.2|13163.2|13166.9|13165.9|13145.1|13144.2|707
1679575500000|2023-03-23 12:45:00|13163.9|13162.9|13162.2|13161.2|13166.1|13165.1|13157.8|13156.8|656
1679575800000|2023-03-23 12:50:00|13162.1|13161.1|13154.8|13153.8|13162.1|13161.1|13151|13150|498
1679576100000|2023-03-23 12:55:00|13154.9|13153.9|13148.9|13147.9|13158.7|13157.7|13145.6|13144.6|486
1679576400000|2023-03-23 13:00:00|13148.8|13147.8|13141.2|13140.2|13149.1|13148.1|13139.7|13138.7|516
1679576700000|2023-03-23 13:05:00|13141.1|13140.1|13141.1|13140.1|13145.2|13144.2|13139.7|13138.9|470
1679577000000|2023-03-23 13:10:00|13140.9|13139.9|13132.7|13131.7|13142.4|13141.4|13132.6|13131.6|444
1679577300000|2023-03-23 13:15:00|13132.8|13131.8|13128.5|13127.5|13134.2|13133.2|13127.9|13126.9|523
1679577600000|2023-03-23 13:20:00|13128.4|13127.4|13115.1|13114.1|13129.5|13128.5|13114.3|13113.6|374
1679577900000|2023-03-23 13:25:00|13114.5|13113.5|13118.9|13117.9|13120.1|13119.1|13112.4|13111.4|564
1679578200000|2023-03-23 13:30:00|13118.8|13117.8|13123|13122|13125.6|13124.6|13117.2|13116.2|657
1679578500000|2023-03-23 13:35:00|13123.7|13122.7|13126.3|13125.3|13130.2|13129.2|13122.7|13121.7|556
1679578800000|2023-03-23 13:40:00|13126.2|13125.2|13126.3|13125.3|13127.1|13126.1|13111.5|13110.8|640
1679579100000|2023-03-23 13:45:00|13126.4|13125.4|13122.5|13121.5|13127.6|13126.6|13115.4|13114.4|558
1679579400000|2023-03-23 13:50:00|13122.4|13121.4|13122.5|13120.9|13124.9|13123.9|13116.9|13115.9|503
1679579700000|2023-03-23 13:55:00|13122.1|13121.1|13115.3|13112.5|13123.5|13122.5|13112.5|13111.4|527
1679580000000|2023-03-23 14:00:00|13114.5|13111.1|13115.1|13114.1|13116.3|13115|13105.6|13104.6|753
1679580300000|2023-03-23 14:05:00|13115|13114|13126.9|13125.9|13127|13126|13113.7|13112.7|527
1679580600000|2023-03-23 14:10:00|13127|13126|13130|13129.3|13130.3|13129.5|13124.2|13123.2|408
1679580900000|2023-03-23 14:15:00|13130.1|13129.4|13121.2|13120.2|13137.2|13136.5|13119.2|13118.5|575
1679581200000|2023-03-23 14:20:00|13121.3|13120.3|13126.2|13125.2|13126.6|13125.6|13118.6|13117.6|481
1679581500000|2023-03-23 14:25:00|13125.7|13124.7|13114.9|13114.2|13129.6|13128.7|13113.3|13112.6|409
1679581800000|2023-03-23 14:30:00|13114.3|13113.6|13116.6|13115.6|13118.7|13117.7|13111|13110|623
1679582100000|2023-03-23 14:35:00|13116.9|13115.9|13127.5|13126.5|13128.6|13127.9|13115.3|13114.6|469
1679582400000|2023-03-23 14:40:00|13127.4|13126.4|13132|13131|13132|13131.2|13125.1|13124.1|420
1679582700000|2023-03-23 14:45:00|13132.1|13131.1|13122.9|13121.9|13133.3|13132.5|13122.7|13121.7|438
1679583000000|2023-03-23 14:50:00|13123.5|13122.5|13122.6|13121.6|13127.2|13126.2|13119.5|13118.5|453
1679583300000|2023-03-23 14:55:00|13122.3|13121.3|13124.7|13123.7|13125.1|13124.1|13116.4|13115.4|419
1679583600000|2023-03-23 15:00:00|13124.8|13123.8|13126.7|13125.7|13132.5|13131.5|13123.8|13122.8|489
1679583900000|2023-03-23 15:05:00|13126.6|13125.6|13125.9|13124.9|13132.3|13131.3|13125.8|13124.8|335
1679584200000|2023-03-23 15:10:00|13125.8|13124.8|13122.2|13121.2|13126.3|13125.5|13122.2|13121.2|223
1679584500000|2023-03-23 15:15:00|13122.3|13121.3|13120.5|13119.5|13126.3|13125.3|13118.7|13117.7|414
1679584800000|2023-03-23 15:20:00|13120.7|13119.7|13117.1|13116.1|13123.7|13122.7|13114.1|13113.1|464
1679585100000|2023-03-23 15:25:00|13117|13116|13114.5|13113.5|13119.1|13118.1|13111|13110|445
1679585400000|2023-03-23 15:30:00|13114.4|13113.7|13106|13105|13115.1|13114.4|13103.8|13103.1|424
1679585700000|2023-03-23 15:35:00|13106.7|13105.7|13103.9|13102.9|13110.2|13109.2|13101.1|13100.1|403
1679586000000|2023-03-23 15:40:00|13104.3|13103.3|13098.2|13097.2|13105.7|13104.7|13097.1|13096.2|360
1679586300000|2023-03-23 15:45:00|13098.3|13097.3|13108.3|13107.3|13109.9|13108.9|13098.3|13097.3|429
1679586600000|2023-03-23 15:50:00|13108.4|13107.4|13105.7|13104.7|13111.7|13110.9|13100.8|13099.8|412
1679586900000|2023-03-23 15:55:00|13105.9|13104.9|13100.3|13099.6|13109|13108|13098.4|13097.4|485
1679587200000|2023-03-23 16:00:00|13100.4|13099.7|13100.1|13099.1|13103.1|13102.1|13095.7|13094.8|461
1679587500000|2023-03-23 16:05:00|13100|13099|13099.3|13098.3|13102.3|13101.3|13096.1|13095.4|403
1679587800000|2023-03-23 16:10:00|13099.4|13098.4|13087|13086|13100.1|13099.1|13084.4|13083.4|516
1679588100000|2023-03-23 16:15:00|13086.5|13085.5|13081|13080|13089.9|13088.9|13077.7|13077|469
1679588400000|2023-03-23 16:20:00|13081.1|13080.1|13078.8|13077.8|13085|13084|13076.5|13075.8|440
1679588700000|2023-03-23 16:25:00|13078.4|13077.4|13077.9|13076.9|13081.9|13080.9|13072.8|13072.1|493
1679589000000|2023-03-23 16:30:00|13077.8|13076.8|13073.6|13072.6|13082.7|13082|13071.9|13070.9|343
1679589300000|2023-03-23 16:35:00|13073.5|13072.5|13069.2|13068.5|13075.4|13074.4|13066.9|13066.2|364
1679589600000|2023-03-23 16:40:00|13069.3|13068.6|13076.6|13075.6|13076.8|13075.8|13065.8|13065.1|347
1679589900000|2023-03-23 16:45:00|13076.7|13075.7|13075.1|13074.4|13076.8|13076.1|13068.2|13067.5|342
1679590200000|2023-03-23 16:50:00|13074.8|13074.1|13078.1|13077.1|13080.1|13079.1|13068.9|13068.2|345
1679590500000|2023-03-23 16:55:00|13078.2|13077.2|13077.1|13076.1|13080|13079|13074.2|13073.2|322
1679590800000|2023-03-23 17:00:00|13077.2|13076.2|13083.3|13082.3|13083.9|13082.9|13077.2|13076.2|372
1679591100000|2023-03-23 17:05:00|13083.4|13082.4|13089.8|13088.8|13092|13091|13083.2|13082.2|371
1679591400000|2023-03-23 17:10:00|13088.9|13088.2|13096.2|13095.2|13097.6|13096.6|13088|13087|315
1679591700000|2023-03-23 17:15:00|13096.5|13095.5|13099|13098|13099.1|13098.4|13094.3|13093.6|297
1679592000000|2023-03-23 17:20:00|13098.9|13097.9|13100.5|13099.5|13101|13100.2|13097.5|13096.5|287
1679592300000|2023-03-23 17:25:00|13100.4|13099.4|13096.4|13095.4|13100.4|13099.4|13090.9|13089.9|502
1679592600000|2023-03-23 17:30:00|13096.3|13095.3|13089.6|13088.6|13100.2|13099|13089.5|13088.5|391
1679592900000|2023-03-23 17:35:00|13089.8|13088.8|13089.3|13088.3|13092.6|13091.3|13084|13083.2|352
1679593200000|2023-03-23 17:40:00|13089.6|13088.6|13091.7|13090.7|13091.7|13090.7|13085.1|13084.1|265
1679593500000|2023-03-23 17:45:00|13091.6|13090.6|13091.5|13090.5|13093.6|13092.7|13084.8|13083.8|378
1679593800000|2023-03-23 17:50:00|13091.6|13090.6|13091.6|13090.6|13094.2|13093.2|13089.9|13088.9|398
1679594100000|2023-03-23 17:55:00|13091.7|13090.7|13086.5|13085.5|13091.9|13090.7|13084.9|13083.9|395
1679594400000|2023-03-23 18:00:00|13086.6|13085.6|13081.6|13080.6|13089.3|13088.3|13079.9|13078.7|365
1679594700000|2023-03-23 18:05:00|13081.4|13080.4|13077.2|13076.2|13083.9|13082.9|13076.8|13075.8|320
1679595000000|2023-03-23 18:10:00|13077.5|13076.5|13078.4|13077.4|13079|13078|13074.1|13073.2|314
1679595300000|2023-03-23 18:15:00|13078.1|13077.1|13075.3|13074.3|13078.6|13077.6|13072.9|13072.2|271
1679595600000|2023-03-23 18:20:00|13075.4|13074.4|13074.7|13074|13075.5|13074.5|13071|13070.1|204
1679595900000|2023-03-23 18:25:00|13074.4|13073.7|13065.3|13064.3|13074.4|13073.7|13065.2|13064.2|349
1679596200000|2023-03-23 18:30:00|13066.2|13065.2|13061.8|13060.8|13068.5|13067.7|13057.8|13056.8|518
1679596500000|2023-03-23 18:35:00|13062|13061|13059.1|13058.1|13065.2|13064.3|13057.2|13056.3|446
1679596800000|2023-03-23 18:40:00|13059|13058|13053.1|13052.1|13060.2|13059.2|13053.1|13052|558
1679597100000|2023-03-23 18:45:00|13053.6|13052.6|13049.5|13048.5|13061.3|13060.2|13047.4|13046.3|596
1679597400000|2023-03-23 18:50:00|13049.4|13048.4|13057.1|13056.1|13058.6|13057.6|13046.9|13045.9|584
1679597700000|2023-03-23 18:55:00|13057.2|13056.2|13063|13062|13069.1|13068.1|13055.8|13054.8|636
1679598000000|2023-03-23 19:00:00|13062.9|13061.9|13076|13074.3|13105.5|13102.8|13062.9|13061.9|1218
1679598300000|2023-03-23 19:05:00|13075.9|13074.9|13046.9|13044.9|13076.7|13074.9|13034.8|13033|1172
1679598600000|2023-03-23 19:10:00|13046.4|13044.6|13044.3|13042.5|13059.5|13057.7|13039.4|13037.3|1115
1679598900000|2023-03-23 19:15:00|13044.4|13042.8|13039|13037.5|13051.7|13050|13034|13032|1095
1679599200000|2023-03-23 19:20:00|13038.9|13037.4|13049.8|13048.2|13049.8|13048.2|13033.2|13031.3|1014
1679599500000|2023-03-23 19:25:00|13049.6|13048.3|13047.3|13045.7|13053.7|13052.7|13044.8|13043.3|906
1679599800000|2023-03-23 19:30:00|13047.2|13045.6|13045.4|13043.9|13049.8|13048|13037.5|13035.7|962
1679600100000|2023-03-23 19:35:00|13045.2|13044.2|13050.2|13048.6|13052.5|13050.7|13043|13041.2|936
1679600400000|2023-03-23 19:40:00|13049.9|13048.3|13054.4|13052.9|13059|13057.7|13044.2|13042.5|879
1679600700000|2023-03-23 19:45:00|13054.2|13052.7|13062.6|13061|13067.1|13065.5|13054.2|13052.7|838
1679601000000|2023-03-23 19:50:00|13063.3|13061.7|13061.1|13059.5|13066.7|13065.2|13060.4|13059.2|902
1679601300000|2023-03-23 19:55:00|13061.2|13059.6|13057.3|13055.5|13063.2|13061.5|13054|13052.6|685
1679601600000|2023-03-23 20:00:00|13057.4|13055.7|13067.7|13066|13068.1|13067.1|13054.6|13053.1|716
1679601900000|2023-03-23 20:05:00|13067.6|13065.9|13065|13063.2|13069.2|13067.5|13064.8|13062.8|439
1679602200000|2023-03-23 20:10:00|13064.9|13063|13062|13060|13065.9|13064.4|13058.5|13056.9|377
1679602500000|2023-03-23 20:15:00|13061.9|13059.9|13067.5|13065.9|13071.7|13069.5|13061|13059.2|533
1679602800000|2023-03-23 20:20:00|13067.2|13065.4|13068.5|13066.8|13069.3|13067.4|13062.7|13061|432
1679603100000|2023-03-23 20:25:00|13068.6|13067|13067.2|13065.3|13069.3|13067.5|13066.4|13064.6|440
1679603400000|2023-03-23 20:30:00|13067.4|13065.2|13081.4|13079.4|13082.5|13080.5|13066.5|13064.6|591
1679603700000|2023-03-23 20:35:00|13081.5|13079.5|13079.9|13078.1|13082.5|13080.7|13076.4|13074.5|318
1679604000000|2023-03-23 20:40:00|13080|13078.5|13088.1|13086|13088.2|13086.1|13079.8|13078.1|416
1679604300000|2023-03-23 20:45:00|13088|13086.1|13087.3|13085|13090|13087.9|13083.8|13081.7|349
1679604600000|2023-03-23 20:50:00|13087.2|13084.9|13091|13089.4|13091.8|13089.9|13085.2|13083.2|253
1679604900000|2023-03-23 20:55:00|13091.1|13089.5|13087.9|13081.9|13092.5|13090|13086.2|13080.2|429
1679605200000|2023-03-23 21:00:00|13087.6|13081.6|13080.4|13074.4|13087.9|13081.9|13079.1|13073.1|49
1679605500000|2023-03-23 21:05:00|13081.6|13075.6|13084.2|13078.2|13084.2|13078.2|13081.2|13075.2|256
1679605800000|2023-03-23 21:10:00|13084.3|13078.3|13084.4|13078.4|13084.6|13078.6|13083.9|13077.9|386
1679606100000|2023-03-23 21:15:00|13084.5|13078.5|13085.9|13079.9|13086.1|13080.1|13084.2|13078.2|558
1679606400000|2023-03-23 21:20:00|13087|13081|13087.3|13081.3|13087.3|13081.3|13086.8|13080.8|195
1679606700000|2023-03-23 21:25:00|13087.2|13081.2|13087.3|13081.3|13087.4|13081.4|13087.2|13081.2|275
1679607000000|2023-03-23 21:30:00|13087.1|13081.1|13087.4|13081.4|13088.5|13082.5|13086.7|13080.7|60
1679607300000|2023-03-23 21:35:00|13087.5|13081.5|13087.2|13081.2|13088.2|13082.2|13086.9|13080.9|76
1679607600000|2023-03-23 21:40:00|13087.1|13081.1|13087.1|13081.1|13087.7|13081.7|13087|13081|36
1679607900000|2023-03-23 21:45:00|13087.2|13081.2|13084|13078|13087.2|13081.2|13075.9|13069.9|99
1679608200000|2023-03-23 21:50:00|13083.6|13077.6|13084.6|13078.6|13084.6|13078.6|13080.4|13074.4|51
1679608500000|2023-03-23 21:55:00|13084.7|13078.7|13086.1|13080.1|13086.4|13080.4|13083.7|13077.7|39
1679608800000|2023-03-23 22:00:00|13085.9|13079.9|13083.1|13079.1|13088|13082|13080.6|13076.5|166
1679609100000|2023-03-23 22:05:00|13083|13079.2|13080.9|13078.3|13084.7|13081.2|13080.9|13077.9|66
1679609400000|2023-03-23 22:10:00|13080.8|13078.1|13082.1|13078.9|13083.3|13079.8|13080.7|13077.9|101
1679609700000|2023-03-23 22:15:00|13083.2|13080.2|13090.1|13087.6|13090.4|13087.9|13081.7|13078.9|255
1679610000000|2023-03-23 22:20:00|13090.2|13087.7|13090.9|13088.1|13091.6|13088.8|13089.2|13086.4|367
1679610300000|2023-03-23 22:25:00|13090.8|13088.2|13086.9|13084.9|13090.8|13088.4|13086.8|13084.4|153
1679610600000|2023-03-23 22:30:00|13087.8|13084.8|13089.4|13087|13090.3|13088|13085.3|13083|197
1679610900000|2023-03-23 22:35:00|13089.5|13087.1|13088.8|13086.3|13089.8|13087.3|13088|13085.8|162
1679611200000|2023-03-23 22:40:00|13088.7|13086.2|13086.4|13084.2|13088.9|13086.6|13085.4|13083.3|168
1679611500000|2023-03-23 22:45:00|13086.5|13084.3|13082.3|13080.1|13087.5|13085.3|13081.9|13079.8|237
1679611800000|2023-03-23 22:50:00|13082.2|13080.2|13083.9|13081.8|13083.9|13081.8|13079.4|13077.3|245
1679612100000|2023-03-23 22:55:00|13084|13081.7|13084.8|13082.6|13084.9|13082.8|13082.9|13080.8|154
1679612400000|2023-03-23 23:00:00|13084.7|13082.5|13080.4|13078.4|13084.8|13082.6|13077.9|13076.1|356
1679612700000|2023-03-23 23:05:00|13080.3|13079|13078.3|13076.4|13081.9|13079.9|13074.5|13073|338
1679613000000|2023-03-23 23:10:00|13078.4|13077.3|13076.5|13074.5|13080.8|13078.8|13074.3|13072.2|298
1679613300000|2023-03-23 23:15:00|13076.4|13074.3|13075.4|13073.7|13078.2|13076.3|13075.2|13073.4|230
1679613600000|2023-03-23 23:20:00|13075|13073.4|13073.3|13072.3|13075|13073.4|13073.3|13072|181
1679613900000|2023-03-23 23:25:00|13074.4|13072.8|13076.8|13073.3|13078.8|13076.5|13074.4|13072.8|202
1679614200000|2023-03-23 23:30:00|13076.7|13073.5|13080|13078.1|13082.1|13081.1|13070.8|13067.2|386
1679614500000|2023-03-23 23:35:00|13080.1|13078.3|13078.3|13076.5|13083.9|13082.5|13078.3|13076.5|374
1679614800000|2023-03-23 23:40:00|13077.7|13075.8|13076.9|13075.1|13078.5|13076.7|13073.3|13071.6|331
1679615100000|2023-03-23 23:45:00|13076.6|13075|13079.8|13078.3|13079.9|13078.5|13075|13073.4|445
1679615400000|2023-03-23 23:50:00|13079.7|13078|13079.2|13077.6|13080.9|13079.3|13077.8|13076|401
1679615700000|2023-03-23 23:55:00|13079.3|13077.7|13087.6|13085.9|13087.8|13086.1|13078.7|13077|323
1679616000000|2023-03-24 00:00:00|13087.7|13086.7|13089.1|13088.1|13095.1|13093.6|13084|13082.7|579
1679616300000|2023-03-24 00:05:00|13089.4|13087.9|13088|13087|13092.6|13091.5|13086.2|13085.2|373
1679616600000|2023-03-24 00:10:00|13087.9|13086.9|13084.4|13083.4|13088.9|13087.9|13081.7|13080.2|372
1679616900000|2023-03-24 00:15:00|13084.3|13083.3|13079.8|13078.8|13084.8|13083.7|13076.6|13075.6|272
1679617200000|2023-03-24 00:20:00|13079.6|13078.6|13067.7|13066.2|13079.9|13078.9|13064|13063|562
1679617500000|2023-03-24 00:25:00|13067.8|13066.7|13072.9|13071.2|13072.9|13071.2|13065.9|13064.9|521
1679617800000|2023-03-24 00:30:00|13072.7|13071.1|13072|13071|13073.3|13071.9|13069.7|13068.7|411
1679618100000|2023-03-24 00:35:00|13071.9|13070.9|13072.8|13071.8|13079.3|13078|13066.7|13065.7|508
1679618400000|2023-03-24 00:40:00|13072.9|13071.9|13069.2|13068.2|13075.1|13074|13067.9|13066.5|530
1679618700000|2023-03-24 00:45:00|13069.4|13067.9|13066.2|13065.2|13071.5|13070.5|13062.7|13061.7|375
1679619000000|2023-03-24 00:50:00|13066.4|13065.4|13058.1|13057.1|13073.7|13072.6|13057.4|13056.4|677
1679619300000|2023-03-24 00:55:00|13058.8|13057.2|13052.9|13051.9|13064.4|13063.4|13052.8|13051.8|591
1679619600000|2023-03-24 01:00:00|13053.3|13052.3|13052|13051|13055|13054|13045.2|13044.2|754
1679619900000|2023-03-24 01:05:00|13052.3|13051.3|13032.3|13030.5|13054.9|13053.2|13028.9|13027.9|828
1679620200000|2023-03-24 01:10:00|13032.4|13030.7|13028.7|13026.9|13039|13037.4|13026.3|13024.6|879
1679620500000|2023-03-24 01:15:00|13029|13027.2|13027.6|13026.6|13030.5|13029.8|13017.6|13015.9|903
1679620800000|2023-03-24 01:20:00|13028.2|13025.9|13025.8|13024.8|13034.3|13033.3|13023.4|13021.9|859
1679621100000|2023-03-24 01:25:00|13026.1|13024.6|13037.2|13035.4|13039.4|13038.1|13022.3|13020.5|884
1679621400000|2023-03-24 01:30:00|13037.1|13035.3|13042.3|13040.8|13043.3|13041.8|13031.4|13030.4|793
1679621700000|2023-03-24 01:35:00|13042.4|13041.2|13039.8|13038|13044.8|13043.8|13035.9|13034.3|688
1679622000000|2023-03-24 01:40:00|13039.7|13037.9|13042.2|13040.6|13045.1|13044.1|13036|13034.7|640
1679622300000|2023-03-24 01:45:00|13042.1|13040.5|13052.5|13050.9|13053|13051.3|13038.7|13037|669
1679622600000|2023-03-24 01:50:00|13051.5|13049.9|13051.8|13050.8|13052.6|13051|13045.7|13044.7|489
1679622900000|2023-03-24 01:55:00|13051.4|13050.4|13059.6|13058.6|13063.6|13062.3|13051.4|13050.4|652
1679623200000|2023-03-24 02:00:00|13059.5|13058.5|13067.7|13065.8|13068.7|13067.4|13058.8|13057.6|644
1679623500000|2023-03-24 02:05:00|13067.4|13065.7|13060.7|13059.2|13069.2|13067.4|13060.7|13059.2|658
1679623800000|2023-03-24 02:10:00|13060.8|13059.1|13058|13056.2|13066.3|13064.7|13057.2|13055.9|495
1679624100000|2023-03-24 02:15:00|13058.3|13056.1|13056|13054.4|13059.4|13058|13052.2|13050.4|609
1679624400000|2023-03-24 02:20:00|13056.1|13054.3|13054.6|13053|13056.6|13054.9|13052.8|13051.6|396
1679624700000|2023-03-24 02:25:00|13054.5|13053.1|13047.5|13046|13057.1|13055.9|13044.3|13042.7|463
1679625000000|2023-03-24 02:30:00|13047.6|13046.6|13054.2|13053.2|13055.2|13053.9|13047.6|13046.4|419
1679625300000|2023-03-24 02:35:00|13053.7|13052.7|13055.1|13054.1|13056.6|13055.2|13052.7|13051.6|380
1679625600000|2023-03-24 02:40:00|13055.2|13054.2|13050.2|13049.2|13055.9|13054.3|13048.3|13047.2|371
1679625900000|2023-03-24 02:45:00|13049.3|13048.3|13045.2|13043.6|13050.8|13049.6|13043|13041.3|438
1679626200000|2023-03-24 02:50:00|13045.3|13043.8|13046.6|13045.6|13048.5|13047.3|13042.5|13041.3|284
1679626500000|2023-03-24 02:55:00|13046.9|13045.4|13049.3|13048.3|13050.1|13049.1|13045.9|13044.9|238
1679626800000|2023-03-24 03:00:00|13047.9|13046.9|13053|13052|13055.2|13054.2|13047.4|13046.4|315
1679627100000|2023-03-24 03:05:00|13052.7|13051.7|13055.1|13054.1|13056.1|13054.8|13051.9|13050.9|191
1679627400000|2023-03-24 03:10:00|13055.2|13054.2|13051.7|13050.7|13056.1|13055|13050.7|13049.3|216
1679627700000|2023-03-24 03:15:00|13051.6|13050.6|13054.3|13053.3|13057.5|13056.5|13051.5|13050.2|279
1679628000000|2023-03-24 03:20:00|13054.4|13053.4|13053.2|13051.5|13055.5|13053.9|13051.8|13050.5|234
1679628300000|2023-03-24 03:25:00|13053.1|13051.9|13056.8|13055.2|13057.5|13056.3|13052.9|13051.7|185
1679628600000|2023-03-24 03:30:00|13056.3|13055.3|13054.8|13053.3|13057.6|13056.1|13054.4|13053.1|302
1679628900000|2023-03-24 03:35:00|13054.7|13053.1|13045.8|13044.8|13055.4|13054.2|13044.5|13043.5|349
1679629200000|2023-03-24 03:40:00|13046.1|13045.1|13044.2|13043.2|13046.1|13045.1|13039.1|13038.1|320
1679629500000|2023-03-24 03:45:00|13043.9|13042.9|13040.2|13039.2|13046.9|13045.9|13039.8|13038.8|352
1679629800000|2023-03-24 03:50:00|13040.3|13039.3|13029|13028|13041.7|13040.3|13029|13028|395
1679630100000|2023-03-24 03:55:00|13029.2|13028.2|13034.3|13033.3|13034.8|13033.5|13025.7|13024.5|572
1679630400000|2023-03-24 04:00:00|13034.4|13033.4|13039.1|13037.6|13040.3|13039.3|13031.8|13030.7|557
1679630700000|2023-03-24 04:05:00|13038.6|13037.3|13040.3|13039.3|13045.1|13043.7|13037|13035.9|411
1679631000000|2023-03-24 04:10:00|13040.4|13039.4|13033.8|13032.8|13040.4|13039.4|13033.6|13032.3|412
1679631300000|2023-03-24 04:15:00|13034.3|13032.7|13036.4|13034.8|13038.8|13037.6|13032.9|13031.9|382
1679631600000|2023-03-24 04:20:00|13036.3|13035.2|13032.4|13031.4|13039.7|13038.1|13030|13028.5|522
1679631900000|2023-03-24 04:25:00|13032.7|13031.2|13037|13036|13038|13036.4|13028.7|13027.7|561
1679632200000|2023-03-24 04:30:00|13037.3|13035.8|13035.9|13034.4|13042.3|13040.5|13034.8|13033.4|383
1679632500000|2023-03-24 04:35:00|13035.6|13034.6|13037.2|13036.2|13038.4|13037.4|13034.6|13033.3|372
1679632800000|2023-03-24 04:40:00|13037.3|13036.3|13033.7|13032.7|13039.4|13038.3|13033.2|13032.2|225
1679633100000|2023-03-24 04:45:00|13033.8|13032.8|13025.4|13024.4|13034.3|13033.3|13021.9|13020.9|470
1679633400000|2023-03-24 04:50:00|13025.5|13023.9|13020.1|13018.5|13026.7|13025.6|13018.3|13017.3|543
1679633700000|2023-03-24 04:55:00|13020|13018.6|13010.8|13009.8|13021.4|13020.3|13008|13007|547
1679634000000|2023-03-24 05:00:00|13010.7|13009.7|13014.5|13013|13017.8|13016.6|13008|13007|671
1679634300000|2023-03-24 05:05:00|13014.2|13013.2|13017.5|13016|13020|13019|13013.6|13012.6|417
1679634600000|2023-03-24 05:10:00|13017.6|13015.9|13011.8|13010.2|13017.6|13015.9|13006.2|13005.1|545
1679634900000|2023-03-24 05:15:00|13012.1|13010.5|13015.9|13014.4|13016.6|13015.6|13009.6|13008.5|408
1679635200000|2023-03-24 05:20:00|13015.6|13014.6|13013.3|13012.3|13016.6|13015.3|13011.1|13010.1|595
1679635500000|2023-03-24 05:25:00|13013.4|13012.4|13020.9|13019.9|13021.6|13020.3|13013.3|13012.3|476
1679635800000|2023-03-24 05:30:00|13021.1|13020.1|13023.3|13022.3|13023.3|13022.3|13019.6|13018.6|334
1679636100000|2023-03-24 05:35:00|13023.4|13022.4|13016.2|13015.2|13023.4|13022.4|13016|13015|417
1679636400000|2023-03-24 05:40:00|13016.4|13015.4|13021|13019.4|13021.7|13020.7|13016.2|13015.2|306
1679636700000|2023-03-24 05:45:00|13021.1|13019.5|13013.9|13012.4|13022|13021|13012.3|13011.3|416
1679637000000|2023-03-24 05:50:00|13013.6|13012.3|13009.7|13008.7|13016.8|13015.8|13006.4|13005.4|360
1679637300000|2023-03-24 05:55:00|13009.6|13008.6|13013|13012|13015.3|13014.1|13007.6|13006.6|443
1679637600000|2023-03-24 06:00:00|13013.4|13012.4|13013.3|13012.3|13014.5|13013.2|13010.9|13009.9|328
1679637900000|2023-03-24 06:05:00|13013.6|13012.1|13026.3|13024.7|13027.2|13025.8|13013.2|13012|584
1679638200000|2023-03-24 06:10:00|13025.7|13024.2|13027.7|13026.7|13027.7|13026.7|13023.8|13022.7|411
1679638500000|2023-03-24 06:15:00|13027.6|13026.6|13028.4|13027.4|13032.1|13031.1|13026.7|13025.5|302
1679638800000|2023-03-24 06:20:00|13028.6|13027.6|13027.8|13026.8|13030.6|13029.6|13027.6|13026.6|212
1679639100000|2023-03-24 06:25:00|13027.7|13026.7|13024.1|13022.5|13027.8|13026.8|13021.6|13020.6|353
1679639400000|2023-03-24 06:30:00|13024.2|13023.2|13025.8|13024.8|13029.1|13028.1|13019.1|13018.1|306
1679639700000|2023-03-24 06:35:00|13025.4|13024.4|13034|13033|13034.7|13033.6|13022.8|13021.8|411
1679640000000|2023-03-24 06:40:00|13033.9|13032.9|13032|13030.4|13034.3|13033.1|13029.6|13028.5|356
1679640300000|2023-03-24 06:45:00|13032.2|13031.2|13034.9|13033.9|13037.1|13035.9|13030.1|13028.7|212
1679640600000|2023-03-24 06:50:00|13034.7|13033.7|13044.1|13043.1|13044.7|13043.2|13034.6|13033.6|277
1679640900000|2023-03-24 06:55:00|13044.7|13043.7|13044.5|13042.7|13045.8|13044.8|13039|13037.9|363
1679641200000|2023-03-24 07:00:00|13044.9|13042.6|13046.3|13045.3|13048.7|13047.4|13041.8|13040.8|489
1679641500000|2023-03-24 07:05:00|13046|13044.4|13040.6|13039.6|13046.1|13044.5|13037.3|13036.3|527
1679641800000|2023-03-24 07:10:00|13040.5|13039.5|13038.8|13037.3|13046.2|13045.2|13038.5|13037.1|453
1679642100000|2023-03-24 07:15:00|13038.9|13037.1|13040.2|13039.2|13043.7|13042.7|13038.2|13036.8|508
1679642400000|2023-03-24 07:20:00|13040.3|13039.3|13040.1|13039.1|13048.7|13047.1|13039.5|13038.4|564
1679642700000|2023-03-24 07:25:00|13039.8|13038.8|13041.4|13040.4|13044.9|13043.7|13036.9|13035.4|562
1679643000000|2023-03-24 07:30:00|13041.2|13040.2|13035.4|13034.4|13042.2|13041.2|13035.4|13034.4|522
1679643300000|2023-03-24 07:35:00|13035.5|13034.5|13034.9|13033.9|13035.9|13034.7|13027.1|13025.9|490
1679643600000|2023-03-24 07:40:00|13035.2|13034.2|13032.2|13031.2|13036.1|13035.1|13028.1|13027.1|418
1679643900000|2023-03-24 07:45:00|13032.1|13031.1|13028.1|13027.1|13033.9|13033|13027.1|13026.2|456
1679644200000|2023-03-24 07:50:00|13028.3|13027.3|13026.9|13025.9|13035.8|13034.4|13024.8|13023.8|533
1679644500000|2023-03-24 07:55:00|13026.6|13025.6|13026.1|13025.1|13030.1|13029.1|13025.4|13024.4|409
1679644800000|2023-03-24 08:00:00|13025.9|13024.9|13019.4|13018.4|13029.7|13028.7|13019.2|13018.3|640
1679645100000|2023-03-24 08:05:00|13019.7|13018.2|13004.5|13003|13019.7|13018.4|13003.1|13002.1|956
1679645400000|2023-03-24 08:10:00|13004.1|13003.1|13003.4|13002.4|13008.6|13007.5|12999.7|12998.7|883
1679645700000|2023-03-24 08:15:00|13003.6|13002.6|13009.3|13008.3|13011.6|13010.6|13000|12999|850
1679646000000|2023-03-24 08:20:00|13009.2|13008.2|13016|13014.4|13021.9|13020.4|12993.9|12993.2|913
1679646300000|2023-03-24 08:25:00|13016.1|13014.5|13023.8|13022.1|13025.6|13024.3|13014.6|13013|791
1679646600000|2023-03-24 08:30:00|13023.2|13022.2|13017.9|13016.4|13028.3|13026.5|13015.8|13014.5|945
1679646900000|2023-03-24 08:35:00|13018|13016.3|13009.4|13008.4|13020.6|13019|13008.8|13007.6|961
1679647200000|2023-03-24 08:40:00|13009.3|13008.3|12999.4|12997.8|13011.1|13009.9|12993.5|12992|1029
1679647500000|2023-03-24 08:45:00|12999.1|12998.1|13000.1|12999.1|13005.4|13003.8|12994.2|12993|1030
1679647800000|2023-03-24 08:50:00|13000.3|12998.8|13014.3|13012.6|13016.3|13015.2|12997|12995.8|892
1679648100000|2023-03-24 08:55:00|13014.2|13012.5|13008.6|13007.1|13014.2|13012.6|13005.8|13004.6|688
1679648400000|2023-03-24 09:00:00|13008.7|13007.2|13010.6|13009.6|13013.2|13011.6|12995.8|12994.5|731
1679648700000|2023-03-24 09:05:00|13010.3|13009.3|13015.5|13014|13019.6|13017.9|13009.2|13008.2|714
1679649000000|2023-03-24 09:10:00|13016.1|13015.1|13011|13010|13020.9|13019.8|13010|13009|634
1679649300000|2023-03-24 09:15:00|13011.1|13010.1|13006|13005|13015.8|13014.8|13005.8|13004.7|576
1679649600000|2023-03-24 09:20:00|13006.6|13005.6|12993.6|12992.6|13006.7|13005.7|12988.8|12986.7|743
1679649900000|2023-03-24 09:25:00|12993.7|12992.7|12995.9|12994.9|13005.9|13004.6|12993.7|12992.4|692
1679650200000|2023-03-24 09:30:00|12996.2|12995.2|12985.7|12984.7|12996.6|12995.6|12979.2|12977.8|795
1679650500000|2023-03-24 09:35:00|12985.6|12984.6|12975|12974|12990.1|12988.8|12968.9|12967.4|826
1679650800000|2023-03-24 09:40:00|12974.9|12973.9|12974.9|12973.3|12980|12978.4|12968.3|12966.8|950
1679651100000|2023-03-24 09:45:00|12975.2|12973.6|12978.8|12977.1|12982.1|12980.6|12968.9|12967.9|948
1679651400000|2023-03-24 09:50:00|12979.2|12977.6|12976.6|12975.6|12985.6|12984.4|12976.4|12974.9|911
1679651700000|2023-03-24 09:55:00|12976.9|12975.3|12976.6|12975.6|12986.2|12985|12972.5|12971.5|738
1679652000000|2023-03-24 10:00:00|12976.7|12975.7|12975|12974|12981|12979.7|12969.2|12968.2|823
1679652300000|2023-03-24 10:05:00|12975.7|12974.7|12974.3|12972.6|12975.8|12974.8|12964.8|12963.7|910
1679652600000|2023-03-24 10:10:00|12974.2|12972.5|12968|12967|12982.2|12981.2|12968|12967|891
1679652900000|2023-03-24 10:15:00|12968.3|12967.3|12990.6|12988.9|12990.6|12989|12967.5|12966.3|823
1679653200000|2023-03-24 10:20:00|12990.3|12989.3|12992.3|12991.3|12995|12993.3|12981.3|12980.3|1003
1679653500000|2023-03-24 10:25:00|12992.2|12991.2|12989.9|12988.3|12998.6|12997.6|12989.6|12988.2|847
1679653800000|2023-03-24 10:30:00|12989.8|12988.4|12994.3|12992.8|12996|12994.6|12984.1|12983.1|823
1679654100000|2023-03-24 10:35:00|12994.1|12993.1|12988.9|12987.9|12995|12993.6|12984.8|12983.8|711
1679654400000|2023-03-24 10:40:00|12989.3|12988.3|12992.5|12991|12997.2|12996.2|12988|12986.6|594
1679654700000|2023-03-24 10:45:00|12992.4|12991.4|12997.6|12996.6|13001.3|13000.3|12991.9|12990.6|648
1679655000000|2023-03-24 10:50:00|12997.5|12996.5|12996|12994.4|13000.3|12999.3|12991.4|12990.4|571
1679655300000|2023-03-24 10:55:00|12995.4|12994.3|12989.4|12988.4|12996|12994.4|12985.9|12984.9|665
1679655600000|2023-03-24 11:00:00|12989.5|12988.5|12993.6|12992.6|12994.3|12992.9|12981.4|12980.4|745
1679655900000|2023-03-24 11:05:00|12993.7|12992.7|12996.9|12995.9|12998|12997|12989.6|12988.6|556
1679656200000|2023-03-24 11:10:00|12996.5|12995.5|13007.2|13006.2|13011.1|13010.4|12995.2|12994.2|578
1679656500000|2023-03-24 11:15:00|13007.1|13006.1|13006.3|13005.3|13007.6|13006.6|12999.9|12998.9|463
1679656800000|2023-03-24 11:20:00|13006.4|13005.4|13006.2|13005.2|13012.5|13011.5|13005.3|13004.3|461
1679657100000|2023-03-24 11:25:00|13006.1|13005.1|13004|13003|13006.9|13005.9|12999.1|12998.1|564
1679657400000|2023-03-24 11:30:00|13003.7|13002.7|13014|13013|13014.6|13013.6|13002.8|13001.8|660
1679657700000|2023-03-24 11:35:00|13013.9|13012.9|13009.2|13008.2|13016.3|13015.3|13008.4|13007.3|575
1679658000000|2023-03-24 11:40:00|13009|13008|13004.6|13003.6|13011.4|13010.4|13003.1|13002.1|384
1679658300000|2023-03-24 11:45:00|13004.4|13003.4|13001.1|13000.1|13005.7|13004.7|12999.7|12998.7|460
1679658600000|2023-03-24 11:50:00|13000.3|12999.3|12999.8|12998.8|13002.6|13001.6|12995.7|12994.7|529
1679658900000|2023-03-24 11:55:00|12999.9|12998.9|13001.5|13000.5|13001.8|13000.8|12996.5|12995.5|414
1679659200000|2023-03-24 12:00:00|13000.9|12999.9|12990.1|12989.1|13006.4|13005.2|12988.9|12987.9|638
1679659500000|2023-03-24 12:05:00|12990|12989|12993|12992|12993.7|12992.7|12987.8|12987|512
1679659800000|2023-03-24 12:10:00|12992.9|12991.9|12997.3|12996.3|13002.3|13001.3|12991.1|12990.1|443
1679660100000|2023-03-24 12:15:00|12997.2|12996.2|12991.4|12990.4|12997.3|12996.3|12988.9|12987.9|508
1679660400000|2023-03-24 12:20:00|12991.2|12990.2|12994.1|12993.1|12998.6|12997.6|12988.9|12987.9|644
1679660700000|2023-03-24 12:25:00|12994.3|12993.3|13000.2|12996.7|13000.5|12998.5|12992.8|12991.8|614
1679661000000|2023-03-24 12:30:00|13000.1|12996.8|12996|12995|13001.2|12997.7|12985.3|12984.3|669
1679661300000|2023-03-24 12:35:00|12996.2|12995.2|13011.1|13010.1|13017.8|13016.8|12995.8|12994.8|715
1679661600000|2023-03-24 12:40:00|13011.2|13010.2|13000.4|12999.4|13011.2|13010.2|13000.1|12999.1|613
1679661900000|2023-03-24 12:45:00|13001|13000|13001.1|13000.1|13006.8|13005.8|12998.4|12997.4|561
1679662200000|2023-03-24 12:50:00|13001|13000|13010.3|13009.3|13013.6|13012.6|13000.5|12999.8|571
1679662500000|2023-03-24 12:55:00|13010|13009|13017.2|13015.7|13025.9|13024.8|13010|13009|757
1679662800000|2023-03-24 13:00:00|13017.3|13015.8|13009.5|13008.5|13018|13016.8|13009.3|13008.3|620
1679663100000|2023-03-24 13:05:00|13009.6|13008.6|13007|13006|13016.8|13015.8|13005.5|13004.5|556
1679663400000|2023-03-24 13:10:00|13007.3|13005.7|13016.2|13015.2|13017.8|13016.8|13006.3|13005.3|515
1679663700000|2023-03-24 13:15:00|13015.8|13014.8|13021.9|13020.9|13023.5|13022.2|13014.6|13013.6|497
1679664000000|2023-03-24 13:20:00|13020.9|13019.9|13016.7|13015.7|13022|13021|13015.8|13014.8|572
1679664300000|2023-03-24 13:25:00|13016.6|13015.6|13034.6|13032.9|13041.6|13040.1|13007.8|13006.8|747
1679664600000|2023-03-24 13:30:00|13034.4|13033.4|13023.6|13022.6|13036.1|13034.6|13019.8|13018.6|1122
1679664900000|2023-03-24 13:35:00|13023.5|13022.5|13028|13027|13032.7|13031.6|13021.6|13020.4|934
1679665200000|2023-03-24 13:40:00|13027.9|13026.9|13026.4|13022|13034.2|13033.2|13022|13021|906
1679665500000|2023-03-24 13:45:00|13026.5|13038.3|13037.1|13035.4|13065.8|13059.8|13025.2|13024|1158
1679665800000|2023-03-24 13:50:00|13037.2|13035.6|13049.1|13047.6|13052.7|13051.7|13035.7|13034.7|1057
1679666100000|2023-03-24 13:55:00|13048.9|13047.9|13057.5|13056.5|13058.3|13057.3|13048.7|13047.4|882
1679666400000|2023-03-24 14:00:00|13057.4|13056.4|13057|13056|13074.2|13073|13054.5|13053.4|990
1679666700000|2023-03-24 14:05:00|13057.6|13056.6|13046.4|13045.4|13060.2|13059.2|13044.8|13043.8|794
1679667000000|2023-03-24 14:10:00|13047.1|13046.1|13044.8|13043.8|13048.4|13047.4|13042.2|13041.2|694
1679667300000|2023-03-24 14:15:00|13044.9|13043.9|13046.4|13045.4|13048.1|13047|13040|13039|762
1679667600000|2023-03-24 14:20:00|13047|13046|13039.8|13038.8|13048.3|13047.3|13039.8|13038.8|640
1679667900000|2023-03-24 14:25:00|13040.2|13039.2|13049.8|13048.8|13053.1|13052.1|13040|13039|858
1679668200000|2023-03-24 14:30:00|13050.2|13048.7|13061|13060|13063.2|13062.2|13049.6|13048.4|685
1679668500000|2023-03-24 14:35:00|13060.9|13059.9|13055.4|13054.4|13064.9|13063.9|13054.2|13053.2|661
1679668800000|2023-03-24 14:40:00|13054.2|13053.2|13044.4|13043.4|13054.4|13053.4|13042.3|13041.3|604
1679669100000|2023-03-24 14:45:00|13044.8|13043.8|13041.6|13040.6|13048.4|13047.4|13040.6|13039.6|615
1679669400000|2023-03-24 14:50:00|13041.4|13040.4|13049.7|13048.7|13051|13050|13039.7|13038.6|538
1679669700000|2023-03-24 14:55:00|13049.6|13048.6|13047|13046|13049.7|13048.7|13042.3|13041.6|444
1679670000000|2023-03-24 15:00:00|13046.9|13045.9|13043|13042|13048|13047|13041.2|13040.2|529
1679670300000|2023-03-24 15:05:00|13043.4|13042.4|13035.3|13034.3|13045.5|13044.5|13033.4|13032.4|507
1679670600000|2023-03-24 15:10:00|13035.4|13034.4|13029.9|13029.2|13036.8|13036.1|13027.9|13026.9|500
1679670900000|2023-03-24 15:15:00|13029.8|13028.8|13040.4|13039.4|13040.4|13039.4|13029.4|13028.6|383
1679671200000|2023-03-24 15:20:00|13040.3|13039.3|13045.5|13044.5|13049|13048|13040.2|13039.2|644
1679671500000|2023-03-24 15:25:00|13044.9|13043.9|13038.1|13037.4|13047.2|13046.2|13034.9|13033.9|466
1679671800000|2023-03-24 15:30:00|13037.9|13037.2|13037.2|13036.2|13038.8|13037.8|13032.8|13032|454
1679672100000|2023-03-24 15:35:00|13037.1|13036.1|13046.7|13045.7|13047.8|13046.8|13036.4|13035.4|453
1679672400000|2023-03-24 15:40:00|13046.6|13045.6|13050.5|13049.5|13053.3|13052.3|13046.4|13045.4|467
1679672700000|2023-03-24 15:45:00|13050.7|13049.7|13062.3|13061.3|13066.4|13065.4|13049.6|13048.6|650
1679673000000|2023-03-24 15:50:00|13062.2|13061.2|13056|13055|13063.3|13062.3|13052.9|13051.9|499
1679673300000|2023-03-24 15:55:00|13056.3|13055.3|13064|13063.3|13064.7|13063.9|13055.6|13054.6|476
1679673600000|2023-03-24 16:00:00|13064.4|13063.7|13074.1|13073.1|13080.1|13079.3|13063|13062|637
1679673900000|2023-03-24 16:05:00|13073.7|13072.7|13067|13066|13075.6|13074.6|13066.5|13065.5|459
1679674200000|2023-03-24 16:10:00|13067.1|13066.1|13065.4|13064.4|13071.5|13070.5|13064.1|13063.1|392
1679674500000|2023-03-24 16:15:00|13065.5|13064.5|13060.7|13059.7|13067.4|13066.4|13057.2|13056.2|451
1679674800000|2023-03-24 16:20:00|13060.4|13059.4|13062.2|13061.2|13067.3|13066.3|13060.4|13059.4|417
1679675100000|2023-03-24 16:25:00|13062.4|13061.4|13072|13071|13072.1|13071.3|13062.2|13061.2|374
1679675400000|2023-03-24 16:30:00|13072.1|13071.1|13072.4|13071.4|13074.8|13073.8|13067.6|13066.7|478
1679675700000|2023-03-24 16:35:00|13072.9|13071.9|13075.7|13074.7|13075.7|13074.7|13070.2|13069.3|315
1679676000000|2023-03-24 16:40:00|13075.6|13074.6|13080.9|13079.9|13081.6|13080.6|13072.2|13071.2|421
1679676300000|2023-03-24 16:45:00|13081.3|13080.3|13085.7|13084.7|13090.2|13089.2|13078.9|13077.9|491
1679676600000|2023-03-24 16:50:00|13085.9|13084.9|13076.8|13075.8|13086.8|13085.8|13075.6|13074.6|390
1679676900000|2023-03-24 16:55:00|13076.9|13075.9|13077.5|13076.5|13082.5|13081.5|13076.7|13075.7|334
1679677200000|2023-03-24 17:00:00|13077.6|13076.6|13074.9|13073.9|13079.9|13078.9|13073.7|13072.7|344
1679677500000|2023-03-24 17:05:00|13074.8|13073.8|13073.1|13071.6|13082.6|13081.6|13070.3|13069.2|388
1679677800000|2023-03-24 17:10:00|13073.2|13071.7|13077.4|13076.4|13077.5|13076.4|13071.6|13070.6|398
1679678100000|2023-03-24 17:15:00|13078.1|13077.1|13073|13072|13079.3|13078.1|13069.8|13068.6|441
1679678400000|2023-03-24 17:20:00|13073.1|13072.1|13077.7|13076.7|13079.8|13078.8|13070.6|13069.6|497
1679678700000|2023-03-24 17:25:00|13077.3|13076.3|13080.7|13079.7|13082.5|13081.5|13075.3|13074.3|474
1679679000000|2023-03-24 17:30:00|13080.8|13079.8|13072.9|13071.9|13083.3|13082.3|13072.3|13071.3|396
1679679300000|2023-03-24 17:35:00|13073|13072|13075.6|13074.6|13077.2|13076.2|13071.8|13070.8|332
1679679600000|2023-03-24 17:40:00|13076|13075|13074|13073|13080.1|13079.1|13073|13072|333
1679679900000|2023-03-24 17:45:00|13073.9|13072.9|13066.4|13065.4|13074.7|13074|13065.4|13064.4|375
1679680200000|2023-03-24 17:50:00|13066.3|13065.3|13071.8|13070.8|13072.5|13071.5|13065.4|13064.4|295
1679680500000|2023-03-24 17:55:00|13071.9|13070.9|13070.3|13069.3|13072.4|13071.5|13068|13067|273
1679680800000|2023-03-24 18:00:00|13070|13069|13078.6|13077.9|13078.6|13077.9|13070|13069|212
1679681100000|2023-03-24 18:05:00|13078.7|13078|13079.2|13078.5|13079.8|13079.1|13075.3|13074.6|196
1679681400000|2023-03-24 18:10:00|13079.1|13078.4|13083|13082|13086.6|13085.9|13078.8|13078.1|216
1679681700000|2023-03-24 18:15:00|13083.1|13082.1|13080.3|13079.6|13085.4|13084.4|13079.3|13078.3|258
1679682000000|2023-03-24 18:20:00|13080.4|13079.7|13076.5|13075.5|13083.7|13082.7|13075.4|13074.5|288
1679682300000|2023-03-24 18:25:00|13076.4|13075.4|13077.9|13076.9|13078.1|13077.1|13073.9|13073|212
1679682600000|2023-03-24 18:30:00|13078|13077|13075.4|13074.4|13078|13077|13072.5|13071.8|249
1679682900000|2023-03-24 18:35:00|13075.7|13074.7|13073.8|13073.1|13076.2|13075.2|13070.4|13069.4|179
1679683200000|2023-03-24 18:40:00|13073.9|13073.2|13076|13075|13077.2|13076.2|13073.1|13072.4|189
1679683500000|2023-03-24 18:45:00|13076.3|13075.3|13072.4|13071.4|13077.1|13076.1|13068|13067|282
1679683800000|2023-03-24 18:50:00|13072.3|13071.3|13070.9|13070.2|13073.2|13072.2|13070.3|13069.3|188
1679684100000|2023-03-24 18:55:00|13070.8|13070.1|13072.3|13071.6|13076.2|13075.5|13070.6|13069.9|282
1679684400000|2023-03-24 19:00:00|13072.4|13071.7|13073.1|13072.1|13077.3|13076.3|13072.4|13071.7|223
1679684700000|2023-03-24 19:05:00|13073|13072|13069.8|13068.8|13073|13072|13067.3|13066.3|198
1679685000000|2023-03-24 19:10:00|13069.9|13068.9|13072.4|13071.4|13073.1|13072.1|13069.2|13068.2|213
1679685300000|2023-03-24 19:15:00|13072.5|13071.5|13073.3|13072.3|13076.1|13075.1|13071.5|13070.5|164
1679685600000|2023-03-24 19:20:00|13073.2|13072.2|13075.6|13074.6|13082.7|13081.7|13073.1|13072.1|278
1679685900000|2023-03-24 19:25:00|13075.7|13074.7|13074.8|13073.8|13076.6|13075.6|13073|13072|207
1679686200000|2023-03-24 19:30:00|13074.9|13073.9|13071.6|13070.6|13076.5|13075.5|13071.1|13070.1|212
1679686500000|2023-03-24 19:35:00|13071.5|13070.5|13072.4|13071.4|13075.7|13074.9|13071.4|13070.4|146
1679686800000|2023-03-24 19:40:00|13072.5|13071.5|13072.9|13071.9|13073.9|13072.9|13071.3|13070.3|172
1679687100000|2023-03-24 19:45:00|13073|13072|13073.9|13072.9|13074.9|13073.9|13071.4|13070.1|221
1679687400000|2023-03-24 19:50:00|13073.8|13072.8|13071.5|13070.5|13074.9|13073.9|13071.3|13070.3|166
1679687700000|2023-03-24 19:55:00|13071.4|13070.4|13075.5|13074.8|13075.7|13075|13070.9|13069.9|196
1679688000000|2023-03-24 20:00:00|13075.7|13074.7|13075.7|13074.7|13077.5|13076.5|13074.9|13073.9|255
1679688300000|2023-03-24 20:05:00|13075.3|13074.3|13075.6|13074.6|13076.4|13075.4|13074.9|13073.9|63
1679688600000|2023-03-24 20:10:00|13075.7|13074.7|13074.1|13073.1|13075.9|13074.9|13073.4|13072.4|55
1679688900000|2023-03-24 20:15:00|13073.5|13072.5|13078.2|13077.2|13078.3|13077.3|13073.3|13072.3|114
1679689200000|2023-03-24 20:20:00|13078.3|13077.3|13075.7|13074.7|13079|13078|13075.4|13074.4|64
1679689500000|2023-03-24 20:25:00|13075.8|13074.8|13075.6|13074.6|13076|13075|13074|13073|79
1679689800000|2023-03-24 20:30:00|13075.7|13074.7|13075|13074|13076.2|13075.2|13074.7|13073.7|77
1679690100000|2023-03-24 20:35:00|13074.8|13073.8|13072.4|13071.4|13075.2|13074.2|13072.2|13071.2|154
1679690400000|2023-03-24 20:40:00|13072.3|13071.3|13072.2|13071.2|13073.3|13072.3|13071.2|13070.2|118
1679690700000|2023-03-24 20:45:00|13072.1|13071.1|13074.9|13073.9|13075.1|13074.1|13072.1|13071.1|109
1679691000000|2023-03-24 20:50:00|13074.8|13073.8|13073.6|13072.6|13075.5|13074.5|13069.8|13068.8|244
1679691300000|2023-03-24 20:55:00|13073.5|13072.5|13075.3|13069.3|13076.5|13072.8|13073.1|13068.3|278
1679860800000|2023-03-26 20:00:00|13058.6|13048.8|13064.9|13052.9|13064.9|13052.9|13058.6|13048.5|5
1679861100000|2023-03-26 20:05:00|13064.7|13052.7|13066.1|13054.1|13066.1|13054.1|13064.5|13052.5|9
1679861400000|2023-03-26 20:10:00|13066|13054|13066.1|13054.1|13066.1|13054.1|13065.9|13053.9|4
1679861700000|2023-03-26 20:15:00|13065.9|13053.9|13065.9|13053.9|13066.1|13054.1|13065.9|13053.9|3
1679862000000|2023-03-26 20:20:00|13064.9|13052.9|13065.9|13053.9|13066|13054|13064.9|13052.9|4
1679862300000|2023-03-26 20:25:00|13066|13054|13065.9|13053.9|13066.2|13054.2|13065.9|13053.9|3
1679862600000|2023-03-26 20:30:00|13064.7|13052.7|13065.3|13053.3|13065.9|13053.9|13064.7|13052.7|3
1679862900000|2023-03-26 20:35:00|13066.2|13054.2|13065.9|13053.9|13066.2|13054.2|13065.9|13053.9|5
1679863200000|2023-03-26 20:40:00|13066.1|13054.1|13066.2|13054.2|13066.2|13054.2|13066.1|13054.1|2
1679863500000|2023-03-26 20:45:00|13066.3|13054.3|13066.3|13054.3|13066.3|13054.3|13066.3|13054.3|1
1679863800000|2023-03-26 20:50:00|13066.2|13054.2|13069.1|13057.1|13069.1|13057.1|13066.2|13054.2|2
1679864100000|2023-03-26 20:55:00|13066.2|13054.2|13065.8|13053.8|13066.4|13054.4|13064.6|13052.6|6
1679864400000|2023-03-26 21:00:00|13066.4|13054.4|13060.1|13054.1|13066.4|13057.1|13058.6|13052.6|10
1679864700000|2023-03-26 21:05:00|13059.6|13053.6|13059.4|13053.4|13060.1|13054.1|13059.4|13053.4|6
1679865000000|2023-03-26 21:10:00|13067.1|13061.1|13059|13053|13067.1|13061.1|13059|13053|29
1679865300000|2023-03-26 21:15:00|13059.2|13053.2|13057.9|13051.9|13066.6|13060.7|13056.4|13050.4|47
1679865600000|2023-03-26 21:20:00|13057.8|13051.8|13059.8|13053.8|13059.8|13053.8|13057.7|13051.7|32
1679865900000|2023-03-26 21:25:00|13059.6|13053.6|13061.5|13055.5|13061.7|13055.9|13059.1|13053.1|48
1679866200000|2023-03-26 21:30:00|13061.2|13055.9|13061.1|13055.1|13061.2|13055.9|13058.4|13052.4|36
1679866500000|2023-03-26 21:35:00|13060.9|13054.9|13061.6|13055.6|13061.6|13055.6|13060.8|13054.8|24
1679866800000|2023-03-26 21:40:00|13060.9|13054.9|13060.4|13054.4|13062.4|13056.4|13060.2|13054.2|73
1679867100000|2023-03-26 21:45:00|13060.2|13054.2|13060.6|13054.6|13061|13055|13059.9|13053.9|71
1679867400000|2023-03-26 21:50:00|13060.8|13054.8|13060|13054.7|13061.3|13055.6|13060|13054.7|79
1679867700000|2023-03-26 21:55:00|13059.9|13055.1|13061.6|13055.6|13062.1|13056.1|13059.9|13054.6|71
1679868000000|2023-03-26 22:00:00|13061.7|13055.7|13074.2|13068.2|13075.7|13069.7|13061.6|13055.6|385
1679868300000|2023-03-26 22:05:00|13074.3|13068.3|13082.5|13076.5|13084.2|13078.2|13074.3|13068.3|288
1679868600000|2023-03-26 22:10:00|13082.4|13076.4|13089.9|13086|13091|13086.1|13082.1|13076.1|229
1679868900000|2023-03-26 22:15:00|13089.4|13085.4|13084.5|13081.7|13090.2|13085.8|13081.7|13078.4|549
1679869200000|2023-03-26 22:20:00|13084.6|13081.8|13078.6|13075.6|13089.2|13086.5|13077.6|13075|478
1679869500000|2023-03-26 22:25:00|13078.7|13075.7|13080.2|13077.2|13082.7|13080|13078.5|13075.6|459
1679869800000|2023-03-26 22:30:00|13079.6|13077.1|13084.6|13082|13084.9|13082.2|13079.6|13077.1|476
1679870100000|2023-03-26 22:35:00|13084.7|13081.9|13087.4|13084.6|13087.5|13084.8|13079.9|13077.2|514
1679870400000|2023-03-26 22:40:00|13086.6|13083.7|13083.1|13080.1|13087.4|13084.4|13080.3|13077.8|434
1679870700000|2023-03-26 22:45:00|13082.5|13080.2|13079.1|13076.8|13083.3|13080.7|13078.3|13075.9|305
1679871000000|2023-03-26 22:50:00|13079.2|13077.1|13079|13076.7|13080.1|13077.7|13076.8|13074.7|566
1679871300000|2023-03-26 22:55:00|13079.1|13076.8|13080.8|13078.7|13081.7|13079.6|13076.7|13074.6|455
1679871600000|2023-03-26 23:00:00|13080.9|13078.6|13077.2|13075.2|13083.9|13081.9|13076.1|13074.8|420
1679871900000|2023-03-26 23:05:00|13077.3|13075.4|13077.8|13076.1|13079.7|13078.2|13073.8|13072.1|359
1679872200000|2023-03-26 23:10:00|13077.5|13075.9|13076.5|13074.6|13080|13078.3|13071.8|13070.8|503
1679872500000|2023-03-26 23:15:00|13076.8|13075|13080.3|13078.8|13080.4|13078.9|13074.6|13073.1|276
1679872800000|2023-03-26 23:20:00|13080|13078.4|13077.7|13076.2|13081.6|13079.9|13077.5|13076.2|253
1679873100000|2023-03-26 23:25:00|13077.6|13076|13076.1|13074.4|13078.5|13077.1|13075.1|13073.8|282
1679873400000|2023-03-26 23:30:00|13076.2|13073.9|13075.5|13073.9|13081.3|13079.7|13075.2|13073.6|284
1679873700000|2023-03-26 23:35:00|13076.5|13075|13083|13081.3|13084.3|13083.1|13076.5|13074.9|301
1679874000000|2023-03-26 23:40:00|13083.1|13082.3|13084.2|13082.1|13085.1|13083.4|13082.2|13080.4|321
1679874300000|2023-03-26 23:45:00|13084.1|13081.8|13091.1|13089.4|13091.1|13089.4|13082.7|13081.1|458
1679874600000|2023-03-26 23:50:00|13091|13089|13090.1|13088.5|13097.2|13095.5|13090|13088.4|380
1679874900000|2023-03-26 23:55:00|13089.9|13088.3|13086|13084.2|13090.2|13088.6|13084.8|13083.4|279
1679875200000|2023-03-27 00:00:00|13086.1|13084.4|13087.9|13086.9|13088.9|13087.8|13081|13080|512
1679875500000|2023-03-27 00:05:00|13087.8|13086.8|13083.1|13082.1|13088.6|13087.6|13081.7|13080.7|422
1679875800000|2023-03-27 00:10:00|13083.3|13081.8|13082.1|13081.1|13086.9|13085.9|13081|13080|310
1679876100000|2023-03-27 00:15:00|13082|13081|13074.1|13073.1|13083.9|13082.9|13073.6|13072.1|365
1679876400000|2023-03-27 00:20:00|13073.8|13072.8|13064.7|13063.7|13074.1|13073.1|13063.6|13062.6|383
1679876700000|2023-03-27 00:25:00|13064.1|13063.1|13067.8|13066.8|13068.5|13067.5|13062.3|13061.3|374
1679877000000|2023-03-27 00:30:00|13068|13067|13069.1|13067.6|13071.4|13070.2|13064.3|13063.3|532
1679877300000|2023-03-27 00:35:00|13069.2|13067.5|13063.9|13062.9|13069.3|13068.2|13061.3|13060.3|419
1679877600000|2023-03-27 00:40:00|13064|13063|13068.2|13067.2|13070.9|13069.7|13063.1|13061.8|502
1679877900000|2023-03-27 00:45:00|13069|13068|13071.8|13070.8|13071.8|13070.8|13067.9|13066.9|228
1679878200000|2023-03-27 00:50:00|13071.9|13070.9|13061.7|13060.1|13073.1|13072.1|13057.8|13056.8|661
1679878500000|2023-03-27 00:55:00|13061.9|13060.2|13078.6|13077.6|13079.7|13078.7|13061.9|13060.2|587
1679878800000|2023-03-27 01:00:00|13078.8|13077.8|13077.3|13076.3|13080.9|13079.5|13076|13075|518
1679879100000|2023-03-27 01:05:00|13077.6|13076|13069.3|13068.3|13077.6|13076.1|13068.9|13067.9|632
1679879400000|2023-03-27 01:10:00|13069.2|13068.2|13070.2|13069.2|13073.7|13072.7|13068.4|13067.4|459
1679879700000|2023-03-27 01:15:00|13070.1|13069.1|13076.8|13075.8|13077.6|13076.6|13069.1|13068.1|503
1679880000000|2023-03-27 01:20:00|13076.7|13075.7|13081.9|13080.9|13082.6|13081.6|13075.8|13074.8|438
1679880300000|2023-03-27 01:25:00|13082|13081|13079.6|13078.6|13082.4|13081.1|13077.6|13076.6|436
1679880600000|2023-03-27 01:30:00|13079.5|13078.5|13089.7|13088.7|13090.7|13089.7|13078.6|13077.6|511
1679880900000|2023-03-27 01:35:00|13089.6|13088.6|13104.8|13103.8|13105.6|13104.6|13089.4|13088.4|655
1679881200000|2023-03-27 01:40:00|13104.7|13103.7|13095.3|13094.3|13105.9|13104.9|13093.9|13092.3|535
1679881500000|2023-03-27 01:45:00|13095.7|13094.2|13097.1|13095.6|13100.6|13099.3|13091.9|13090.7|618
1679881800000|2023-03-27 01:50:00|13096.2|13095.2|13089.7|13088.2|13098.3|13097.3|13088|13087|490
1679882100000|2023-03-27 01:55:00|13089.5|13088.5|13088.5|13087.5|13091.3|13089.9|13088.1|13087.1|309
1679882400000|2023-03-27 02:00:00|13088.4|13087.4|13080.7|13079.7|13088.5|13087.5|13080.5|13079.5|452
1679882700000|2023-03-27 02:05:00|13080.8|13079.8|13082.8|13081.8|13084.7|13083.2|13080.7|13079.5|240
1679883000000|2023-03-27 02:10:00|13082.6|13081.6|13087.4|13086.4|13087.9|13086.6|13081.3|13080.3|304
1679883300000|2023-03-27 02:15:00|13087.6|13086.6|13084|13083|13087.6|13086.6|13083.2|13082.2|286
1679883600000|2023-03-27 02:20:00|13083.9|13082.9|13077.7|13076.1|13084|13083|13074.9|13073.9|280
1679883900000|2023-03-27 02:25:00|13077.8|13076.2|13076.9|13075.9|13078.7|13077.7|13075.3|13074.3|166
1679884200000|2023-03-27 02:30:00|13077|13076|13077.8|13076.8|13077.9|13076.9|13075.9|13074.9|198
1679884500000|2023-03-27 02:35:00|13077.9|13076.9|13077.1|13076.1|13079.2|13078.2|13071.2|13070.2|278
1679884800000|2023-03-27 02:40:00|13077.2|13076.2|13079|13078|13082.3|13081.3|13077.2|13076.1|272
1679885100000|2023-03-27 02:45:00|13079.1|13078.1|13072|13071|13082.5|13081.5|13070.7|13069.7|280
1679885400000|2023-03-27 02:50:00|13072.3|13070.8|13068.3|13067.3|13073.6|13072.3|13067.5|13066.5|301
1679885700000|2023-03-27 02:55:00|13068.2|13067.2|13072|13071|13072.1|13071.1|13067.2|13065.9|250
1679886000000|2023-03-27 03:00:00|13072.1|13071.1|13077.2|13076.2|13078|13077|13071.9|13070.9|276
1679886300000|2023-03-27 03:05:00|13077.3|13076.3|13076.4|13075.4|13077.3|13076.3|13072.5|13071.5|239
1679886600000|2023-03-27 03:10:00|13076.5|13075.5|13076.4|13075.4|13077.7|13076.7|13075.1|13074.1|181
1679886900000|2023-03-27 03:15:00|13076.3|13075.3|13072.3|13071.3|13078|13077|13071.8|13070.8|288
1679887200000|2023-03-27 03:20:00|13072.7|13071.7|13074.5|13073.5|13075.6|13074.6|13072.4|13071.1|220
1679887500000|2023-03-27 03:25:00|13074.6|13073.6|13068.9|13067.9|13075|13074|13068.4|13067.4|152
1679887800000|2023-03-27 03:30:00|13068.8|13067.8|13068.5|13067.5|13071.4|13070.4|13066.2|13065|188
1679888100000|2023-03-27 03:35:00|13068.2|13067.2|13061.7|13060.7|13068.6|13067.6|13059|13058|325
1679888400000|2023-03-27 03:40:00|13061.8|13060.8|13060.4|13059.4|13062.4|13061.4|13054.5|13053.5|270
1679888700000|2023-03-27 03:45:00|13060.3|13059.3|13061.8|13060.8|13062|13061|13056.4|13055.4|294
1679889000000|2023-03-27 03:50:00|13061.7|13060.7|13060.4|13059.4|13061.8|13060.8|13058.2|13057.2|203
1679889300000|2023-03-27 03:55:00|13060.5|13059.5|13059.7|13058.7|13062.2|13061.2|13058.5|13057.5|197
1679889600000|2023-03-27 04:00:00|13059.8|13058.8|13058.4|13057.4|13060.1|13059.1|13058.3|13057.3|169
1679889900000|2023-03-27 04:05:00|13058.2|13057.2|13055.2|13054.2|13058.5|13057.5|13054.7|13053.7|172
1679890200000|2023-03-27 04:10:00|13055.4|13054.4|13056.6|13055.6|13060.9|13059.9|13053.2|13052.2|264
1679890500000|2023-03-27 04:15:00|13056.8|13055.8|13058.3|13057.3|13061.2|13060.2|13056.6|13055.6|202
1679890800000|2023-03-27 04:20:00|13058.4|13057.4|13051.8|13050.8|13061.5|13060.5|13050.3|13049.3|297
1679891100000|2023-03-27 04:25:00|13051.7|13050.7|13060.8|13059.8|13062.4|13061.3|13051.5|13050.7|405
1679891400000|2023-03-27 04:30:00|13060.7|13059.7|13063.5|13062.5|13065|13064|13060.4|13059.4|288
1679891700000|2023-03-27 04:35:00|13063.6|13062.6|13060.9|13059.9|13063.6|13062.6|13059.7|13058.7|106
1679892000000|2023-03-27 04:40:00|13060.8|13059.8|13061.1|13060.1|13065.4|13064.4|13060.7|13059.7|203
1679892300000|2023-03-27 04:45:00|13061.3|13060.3|13061.2|13060.2|13063.8|13062.8|13059.8|13058.8|252
1679892600000|2023-03-27 04:50:00|13061.3|13060.3|13066.7|13065.2|13067.3|13066.3|13061|13060|192
1679892900000|2023-03-27 04:55:00|13066.5|13065.5|13071.3|13070.3|13071.8|13070.8|13066.1|13065|247
1679893200000|2023-03-27 05:00:00|13071.7|13070.7|13075.8|13074.8|13076.1|13075|13071.7|13070.7|334
1679893500000|2023-03-27 05:05:00|13075.9|13074.9|13072.3|13071.3|13077.9|13076.9|13072.1|13071|386
1679893800000|2023-03-27 05:10:00|13072.4|13071.4|13077.5|13076.5|13079.1|13078.1|13070.8|13069.8|251
1679894100000|2023-03-27 05:15:00|13077.4|13076.4|13084.2|13083.2|13084.9|13084|13075.3|13074.5|301
1679894400000|2023-03-27 05:20:00|13084.6|13083.6|13082.3|13081.3|13085.1|13084.4|13081.8|13080.8|287
1679894700000|2023-03-27 05:25:00|13082.2|13081.2|13080.7|13079.7|13086.5|13085.5|13080.6|13079.6|298
1679895000000|2023-03-27 05:30:00|13080.8|13079.8|13076.2|13075.2|13081.4|13080.4|13075.6|13074.3|380
1679895300000|2023-03-27 05:35:00|13076.4|13075.4|13074.8|13073.8|13077|13075.6|13073|13072|260
1679895600000|2023-03-27 05:40:00|13074.7|13073.7|13079.3|13078.3|13079.8|13078.8|13074.7|13073.7|371
1679895900000|2023-03-27 05:45:00|13079.2|13078.2|13086.7|13085.7|13089.4|13088.4|13079.2|13078.2|400
1679896200000|2023-03-27 05:50:00|13086.8|13085.8|13087.3|13086.3|13089.4|13088.4|13085.7|13084.7|396
1679896500000|2023-03-27 05:55:00|13087.9|13086.9|13091|13090|13098.2|13097.2|13086.8|13085.8|451
1679896800000|2023-03-27 06:00:00|13091.1|13090.1|13097.6|13096.1|13100.4|13099.4|13088.4|13087.2|627
1679897100000|2023-03-27 06:05:00|13097.3|13096.3|13103.7|13102.7|13104.6|13103.4|13096.7|13095.5|544
1679897400000|2023-03-27 06:10:00|13103.6|13102.6|13112.7|13111.7|13116.5|13115.2|13103.6|13102.6|586
1679897700000|2023-03-27 06:15:00|13112.4|13111.4|13114|13113|13116.3|13115.3|13110.4|13109.4|465
1679898000000|2023-03-27 06:20:00|13114.5|13113.5|13122.4|13120.8|13126.7|13125.5|13113|13111.8|565
1679898300000|2023-03-27 06:25:00|13122.3|13120.7|13128.7|13127.7|13129.5|13128.5|13120.7|13119.7|541
1679898600000|2023-03-27 06:30:00|13129.4|13128.4|13125.6|13124.6|13131.9|13130.9|13125.4|13124.4|487
1679898900000|2023-03-27 06:35:00|13124.8|13123.8|13124.1|13123.1|13124.8|13123.8|13120.4|13119.1|437
1679899200000|2023-03-27 06:40:00|13124.2|13123.2|13123.4|13122.4|13124.9|13123.9|13120.7|13119.7|316
1679899500000|2023-03-27 06:45:00|13123.7|13122.7|13116.1|13115.1|13123.7|13122.7|13113.6|13112.4|491
1679899800000|2023-03-27 06:50:00|13116.7|13115.7|13122.2|13121.2|13125|13123.7|13116.2|13115.2|343
1679900100000|2023-03-27 06:55:00|13122.6|13121.6|13127.6|13126|13132.4|13131.3|13122.6|13121.6|470
1679900400000|2023-03-27 07:00:00|13127.5|13125.9|13129.3|13127.7|13135.9|13134.9|13122.4|13121.4|757
1679900700000|2023-03-27 07:05:00|13129.2|13128.3|13125.2|13124.2|13134|13133|13122.9|13121.7|584
1679901000000|2023-03-27 07:10:00|13125.1|13124.1|13117.8|13116.8|13126.3|13125.3|13116.4|13115.3|481
1679901300000|2023-03-27 07:15:00|13118.4|13117.4|13130.4|13129.4|13131.6|13130.6|13117.6|13116.6|469
1679901600000|2023-03-27 07:20:00|13130.3|13129.3|13127.6|13126.6|13137.2|13136.2|13125.4|13124.2|535
1679901900000|2023-03-27 07:25:00|13127.8|13126|13118.3|13117.3|13127.8|13126.8|13116.3|13115.3|641
1679902200000|2023-03-27 07:30:00|13117.9|13116.9|13117.4|13115.9|13122.7|13121.7|13114.8|13113.8|544
1679902500000|2023-03-27 07:35:00|13117.2|13116.2|13114.7|13113.7|13122.5|13121.5|13111.6|13110.6|486
1679902800000|2023-03-27 07:40:00|13114.6|13113.6|13102.6|13101.6|13119.3|13118.3|13101.7|13100.7|584
1679903100000|2023-03-27 07:45:00|13103.5|13102.5|13091|13089.4|13104.9|13103.8|13088.4|13087.4|725
1679903400000|2023-03-27 07:50:00|13090.5|13089.5|13090.3|13089.3|13096.8|13095.8|13085.8|13084.8|672
1679903700000|2023-03-27 07:55:00|13090.4|13089.4|13093.1|13092.1|13099.2|13098.2|13089.1|13088.1|559
1679904000000|2023-03-27 08:00:00|13093|13092|13101.1|13100.1|13104.9|13103.8|13093|13092|669
1679904300000|2023-03-27 08:05:00|13101.2|13100.2|13102.7|13101.7|13107.8|13106.7|13099.5|13098.3|531
1679904600000|2023-03-27 08:10:00|13102.6|13101.6|13096.1|13095.1|13104.4|13103.4|13091.1|13090.1|576
1679904900000|2023-03-27 08:15:00|13096.2|13095.2|13095.6|13094.6|13096.2|13095.2|13089.3|13088.3|483
1679905200000|2023-03-27 08:20:00|13095.8|13094.8|13099|13098|13102.8|13101.4|13093.8|13092.8|565
1679905500000|2023-03-27 08:25:00|13098.7|13097.7|13107.7|13106.7|13108.2|13107|13098.3|13097.3|462
1679905800000|2023-03-27 08:30:00|13108.1|13107.1|13112.7|13111.7|13113.7|13112.7|13102.5|13101.5|420
1679906100000|2023-03-27 08:35:00|13112.6|13111.6|13110.8|13109.8|13114.4|13113.4|13109.3|13108.3|442
1679906400000|2023-03-27 08:40:00|13110.9|13109.9|13110.8|13109.8|13111|13110|13108.3|13107.3|212
1679906700000|2023-03-27 08:45:00|13110.7|13109.7|13115.2|13114.2|13117.7|13116.7|13110.6|13109.6|353
1679907000000|2023-03-27 08:50:00|13115.1|13114.1|13113.5|13112.5|13118.4|13117.4|13113|13112|304
1679907300000|2023-03-27 08:55:00|13113|13112|13108.1|13107.1|13114.2|13113.2|13107.9|13106.9|293
1679907600000|2023-03-27 09:00:00|13107.5|13106.5|13113.4|13112.4|13114.6|13113.6|13106.5|13105.5|300
1679907900000|2023-03-27 09:05:00|13113.5|13112.5|13114.1|13113.1|13116.1|13115.2|13112.6|13111.6|300
1679908200000|2023-03-27 09:10:00|13113.8|13112.8|13115.6|13114.6|13118.8|13117.8|13111.1|13110.1|360
1679908500000|2023-03-27 09:15:00|13115.7|13114.7|13121.8|13120.8|13121.9|13120.9|13115.2|13114.2|411
1679908800000|2023-03-27 09:20:00|13121.6|13120.6|13132.4|13131.4|13133|13132|13119.7|13118.7|473
1679909100000|2023-03-27 09:25:00|13131.3|13130.6|13131|13130|13135.4|13134.4|13127.8|13126.8|419
1679909400000|2023-03-27 09:30:00|13131.1|13130.1|13135.2|13134.2|13138.7|13137.7|13127.7|13126.6|435
1679909700000|2023-03-27 09:35:00|13135.3|13134.3|13137.3|13136.3|13141.8|13141.1|13135.3|13134.3|469
1679910000000|2023-03-27 09:40:00|13137.5|13136.5|13135.6|13134.6|13140.4|13139.4|13132.2|13131.2|424
1679910300000|2023-03-27 09:45:00|13135.7|13134.2|13139.9|13138.9|13141.5|13140.4|13135.3|13134.2|651
1679910600000|2023-03-27 09:50:00|13140|13139|13144.1|13143.1|13146.4|13145.7|13137.8|13136.8|473
1679910900000|2023-03-27 09:55:00|13144.2|13143.2|13148.4|13147.4|13149.3|13148.3|13143.1|13142.1|462
1679911200000|2023-03-27 10:00:00|13148.5|13147.5|13150.8|13149.8|13151.5|13150.5|13145.5|13144.5|479
1679911500000|2023-03-27 10:05:00|13151.2|13150.2|13142.2|13141.2|13153.3|13152.3|13141.1|13140.1|533
1679911800000|2023-03-27 10:10:00|13142.3|13141.3|13139|13138|13148.2|13147.2|13136.7|13135.7|476
1679912100000|2023-03-27 10:15:00|13138.9|13137.9|13142.5|13141.8|13143.5|13142.8|13137.7|13136.4|424
1679912400000|2023-03-27 10:20:00|13142.6|13141.9|13143.3|13142.3|13143.6|13142.6|13140.4|13139.4|290
1679912700000|2023-03-27 10:25:00|13143.1|13142.1|13143.1|13142.1|13146|13145|13141.4|13140.4|297
1679913000000|2023-03-27 10:30:00|13143.2|13142.2|13145.3|13144.3|13148.3|13147.5|13142.1|13141.1|290
1679913300000|2023-03-27 10:35:00|13145.2|13144.2|13152|13151|13153|13152.2|13145.2|13144.2|304
1679913600000|2023-03-27 10:40:00|13152.5|13151.5|13151.4|13150.4|13153.1|13152.1|13147.1|13146.1|303
1679913900000|2023-03-27 10:45:00|13151.5|13150.5|13151.7|13150.7|13157.2|13156.4|13151.1|13149.9|361
1679914200000|2023-03-27 10:50:00|13151.6|13150.6|13150.8|13149.8|13154.4|13153.4|13149.1|13147.8|330
1679914500000|2023-03-27 10:55:00|13150.6|13149.6|13147.4|13146.4|13151.8|13150.8|13146.4|13145.4|278
1679914800000|2023-03-27 11:00:00|13147.5|13146.5|13144.3|13143.3|13148.2|13147.2|13144|13143|235
1679915100000|2023-03-27 11:05:00|13144.2|13143.2|13151.9|13151.2|13154.9|13154.1|13143.5|13142.5|335
1679915400000|2023-03-27 11:10:00|13151.8|13150.8|13151.2|13150.2|13154|13153|13149.2|13148.2|336
1679915700000|2023-03-27 11:15:00|13151.5|13150.5|13148.2|13147.2|13155.1|13154.4|13148.2|13147.2|308
1679916000000|2023-03-27 11:20:00|13148.6|13147.6|13146.4|13145.4|13149.8|13148.8|13144.3|13143.3|382
1679916300000|2023-03-27 11:25:00|13146.2|13145.2|13152|13151.3|13152.3|13151.6|13145.8|13144.8|260
1679916600000|2023-03-27 11:30:00|13151.9|13151.2|13153.1|13152.1|13158.5|13157.5|13151.2|13150.5|295
1679916900000|2023-03-27 11:35:00|13153.2|13152.2|13148|13147|13156.5|13155.5|13144.7|13143.7|287
1679917200000|2023-03-27 11:40:00|13148.1|13147.1|13147.3|13146.3|13149.7|13148.7|13143|13142|317
1679917500000|2023-03-27 11:45:00|13147.2|13146.2|13139.8|13138.8|13149.5|13148.5|13139.6|13138.6|308
1679917800000|2023-03-27 11:50:00|13139.7|13138.7|13139.5|13138.5|13141.1|13140.1|13136.2|13135.2|345
1679918100000|2023-03-27 11:55:00|13139.6|13138.6|13147.2|13146.5|13149.2|13148.5|13139.6|13138.6|310
1679918400000|2023-03-27 12:00:00|13147.1|13146.4|13143.3|13142.3|13151.4|13150.7|13141.2|13140.4|416
1679918700000|2023-03-27 12:05:00|13143|13142|13147.6|13146.6|13149.5|13148.5|13142.2|13141.2|363
1679919000000|2023-03-27 12:10:00|13147.5|13146.5|13147.6|13146.6|13148.9|13147.9|13143.9|13142.9|281
1679919300000|2023-03-27 12:15:00|13147.4|13146.4|13156.5|13155.5|13159|13158|13147.3|13146.3|386
1679919600000|2023-03-27 12:20:00|13156.3|13155.3|13155.9|13154.9|13157.5|13156.5|13153.1|13152.1|459
1679919900000|2023-03-27 12:25:00|13155.2|13154.2|13154.2|13153.2|13159.4|13158.4|13154.1|13153.1|391
1679920200000|2023-03-27 12:30:00|13154.1|13153.1|13160.1|13159.4|13162.2|13161.3|13152.9|13151.9|419
1679920500000|2023-03-27 12:35:00|13159.4|13158.7|13160.5|13159.5|13163|13162|13154.5|13153.5|504
1679920800000|2023-03-27 12:40:00|13160.6|13159.6|13165.5|13164.5|13169.1|13168.1|13159.6|13158.6|480
1679921100000|2023-03-27 12:45:00|13165.6|13164.6|13171.6|13170.6|13175.3|13174.3|13165.2|13164.2|387
1679921400000|2023-03-27 12:50:00|13171.7|13170.7|13169.8|13168.8|13175|13174.1|13168.5|13167.8|341
1679921700000|2023-03-27 12:55:00|13169.7|13168.7|13171.3|13170.3|13174.9|13173.9|13168.3|13167.3|425
1679922000000|2023-03-27 13:00:00|13171.2|13170.2|13162.8|13161.8|13173.1|13172.1|13160|13159|511
1679922300000|2023-03-27 13:05:00|13163|13161.5|13164.5|13163.5|13166.9|13165.9|13161.1|13160.1|329
1679922600000|2023-03-27 13:10:00|13164.3|13163.3|13165.3|13164.3|13166.1|13165.1|13160|13159|265
1679922900000|2023-03-27 13:15:00|13165.6|13164.6|13167|13166|13173.1|13172.1|13165.3|13164.3|284
1679923200000|2023-03-27 13:20:00|13167.2|13166.2|13163.4|13162.4|13171.1|13170.4|13163.1|13162.1|337
1679923500000|2023-03-27 13:25:00|13163|13162|13161.1|13160.1|13164.5|13163.5|13156.3|13155.3|441
1679923800000|2023-03-27 13:30:00|13161.3|13160.3|13155.9|13154.9|13162.7|13161.8|13154.9|13153.9|574
1679924100000|2023-03-27 13:35:00|13156.8|13155.8|13155.2|13154.2|13162|13161|13155|13154|466
1679924400000|2023-03-27 13:40:00|13155.5|13154.5|13148.5|13147.5|13157.9|13156.9|13145.4|13144.4|500
1679924700000|2023-03-27 13:45:00|13148.3|13147.3|13150|13149|13154.9|13153.9|13147|13146|449
1679925000000|2023-03-27 13:50:00|13150.1|13149.1|13151.4|13150.4|13153.2|13152.2|13147.4|13146.6|453
1679925300000|2023-03-27 13:55:00|13151.3|13150.3|13149.6|13148.6|13156.2|13155.2|13148.4|13147.7|449
1679925600000|2023-03-27 14:00:00|13149.4|13148.4|13158.1|13157.1|13158.2|13157.2|13146.9|13145.9|457
1679925900000|2023-03-27 14:05:00|13158|13157|13155|13154|13160.8|13159.8|13154.7|13153.7|368
1679926200000|2023-03-27 14:10:00|13155.1|13154.1|13159.5|13158.5|13162.4|13161.7|13154.7|13153.7|322
1679926500000|2023-03-27 14:15:00|13159|13158|13154|13153|13163.3|13162.4|13153.9|13152.9|408
1679926800000|2023-03-27 14:20:00|13154.4|13153.4|13145.4|13144.4|13155.4|13154.4|13142.9|13141.9|394
1679927100000|2023-03-27 14:25:00|13145.1|13144.1|13139.9|13138.4|13146.4|13145.4|13139.5|13138.3|378
1679927400000|2023-03-27 14:30:00|13139.7|13138.7|13138.1|13137.1|13139.8|13138.7|13134.2|13133.2|450
1679927700000|2023-03-27 14:35:00|13138.2|13137.2|13139.4|13138.4|13141.1|13140.1|13133.3|13132.6|417
1679928000000|2023-03-27 14:40:00|13139.6|13138.6|13136|13135|13140.4|13139.4|13133.2|13132.4|386
1679928300000|2023-03-27 14:45:00|13136.2|13135.2|13146.1|13145.1|13147.8|13146.8|13135.7|13134.7|406
1679928600000|2023-03-27 14:50:00|13146.2|13145.2|13149.1|13148.1|13151.3|13150.5|13146.1|13145.1|433
1679928900000|2023-03-27 14:55:00|13149.2|13148.2|13150.4|13149.7|13152.6|13151.9|13149|13148|362
1679929200000|2023-03-27 15:00:00|13150.6|13149.9|13148.6|13147.6|13152.9|13152.2|13145.3|13144.3|309
1679929500000|2023-03-27 15:05:00|13148.5|13147.5|13144|13143|13148.6|13147.6|13142.6|13141.6|390
1679929800000|2023-03-27 15:10:00|13143.8|13142.8|13139.6|13138.6|13144.1|13143.4|13138.7|13137.7|314
1679930100000|2023-03-27 15:15:00|13139.5|13138.5|13138.5|13137.8|13142.9|13141.9|13138.4|13137.7|243
1679930400000|2023-03-27 15:20:00|13138.4|13137.7|13148.2|13147.2|13148.2|13147.4|13138.4|13137.7|256
1679930700000|2023-03-27 15:25:00|13148.1|13147.1|13150.6|13149.6|13151.8|13150.8|13148.1|13147.1|272
1679931000000|2023-03-27 15:30:00|13150.9|13150.2|13153.3|13152.6|13156.7|13155.7|13150.6|13149.9|244
1679931300000|2023-03-27 15:35:00|13153.2|13152.5|13152.2|13151.5|13155.2|13154.2|13151.4|13150.5|223
1679931600000|2023-03-27 15:40:00|13152.3|13151.6|13149.5|13148.5|13152.3|13151.6|13148.3|13147.3|174
1679931900000|2023-03-27 15:45:00|13149.4|13148.4|13152|13151|13152.5|13151.8|13149.4|13148.4|210
1679932200000|2023-03-27 15:50:00|13151.7|13150.7|13147.9|13146.9|13154.2|13153.2|13147.2|13146.2|256
1679932500000|2023-03-27 15:55:00|13148|13147|13150.5|13149.8|13154.1|13153.4|13144.8|13143.8|268
1679932800000|2023-03-27 16:00:00|13149.9|13149.2|13149.1|13148.1|13151|13150.3|13146.9|13145.9|303
1679933100000|2023-03-27 16:05:00|13149|13148|13144.5|13143.8|13149|13148|13144.5|13143.8|183
1679933400000|2023-03-27 16:10:00|13144.6|13143.9|13151.3|13150.3|13151.7|13150.7|13143.4|13142.7|187
1679933700000|2023-03-27 16:15:00|13151.4|13150.4|13152.4|13151.7|13153.4|13152.4|13149.6|13148.6|190
1679934000000|2023-03-27 16:20:00|13152.8|13152.1|13153|13152|13154.3|13153.3|13152.4|13151.4|202
1679934300000|2023-03-27 16:25:00|13152.9|13151.9|13155|13154.3|13155.8|13155.1|13150.8|13149.8|229
1679934600000|2023-03-27 16:30:00|13155.1|13154.4|13157|13156|13159.4|13158.7|13155.1|13154.4|220
1679934900000|2023-03-27 16:35:00|13157.1|13156.1|13158.5|13157.8|13158.7|13158|13155.5|13154.7|237
1679935200000|2023-03-27 16:40:00|13158.6|13157.9|13158.6|13157.6|13161.1|13160.3|13158.6|13157.6|209
1679935500000|2023-03-27 16:45:00|13159.5|13158.5|13163.9|13162.9|13164.7|13164|13158.4|13157.4|178
1679935800000|2023-03-27 16:50:00|13163.8|13162.8|13159.9|13159.2|13163.9|13162.9|13158.8|13158.1|206
1679936100000|2023-03-27 16:55:00|13160|13159.3|13160.5|13159.8|13163.2|13162.5|13159.6|13158.9|178
1679936400000|2023-03-27 17:00:00|13160.7|13160|13161|13160|13164.1|13163.1|13152.1|13151.1|438
1679936700000|2023-03-27 17:05:00|13161.1|13160.1|13161.3|13160.3|13162.9|13161.9|13158.6|13157.6|300
1679937000000|2023-03-27 17:10:00|13161.2|13160.2|13161.1|13160.1|13161.5|13160.5|13157.5|13156.5|249
1679937300000|2023-03-27 17:15:00|13161.2|13160.2|13160.9|13160.2|13162|13161|13158.6|13157.6|228
1679937600000|2023-03-27 17:20:00|13161.2|13160.5|13156.5|13155.8|13161.3|13160.6|13154.7|13154|172
1679937900000|2023-03-27 17:25:00|13156.6|13155.9|13159.3|13158.3|13159.3|13158.5|13155.9|13155|206
1679938200000|2023-03-27 17:30:00|13159.4|13158.4|13164.4|13163.7|13165.1|13164.2|13158.6|13157.6|208
1679938500000|2023-03-27 17:35:00|13164.8|13164.1|13163.9|13162.9|13165.2|13164.5|13161.3|13160.5|195
1679938800000|2023-03-27 17:40:00|13164.1|13163.1|13165.1|13164.1|13165.8|13165.1|13163.3|13162.6|167
1679939100000|2023-03-27 17:45:00|13165|13164|13166.9|13165.9|13171.1|13170.4|13164.9|13163.9|224
1679939400000|2023-03-27 17:50:00|13166.6|13165.6|13165.1|13164.4|13169.7|13168.7|13164.9|13164.2|244
1679939700000|2023-03-27 17:55:00|13165|13164.3|13166.2|13165.5|13167.9|13167.2|13164.5|13163.8|113
1679940000000|2023-03-27 18:00:00|13166|13165.3|13163.2|13162.5|13166|13165.3|13161.5|13160.8|249
1679940300000|2023-03-27 18:05:00|13163.3|13162.6|13166.5|13165.5|13166.8|13165.8|13162.8|13162.1|175
1679940600000|2023-03-27 18:10:00|13166.6|13165.6|13165.5|13164.5|13168|13167|13164.8|13164.1|126
1679940900000|2023-03-27 18:15:00|13165.6|13164.6|13167.9|13166.9|13168.1|13167.1|13163.9|13163.2|145
1679941200000|2023-03-27 18:20:00|13167.8|13166.8|13167.1|13166.4|13168|13167.3|13166.1|13165.4|108
1679941500000|2023-03-27 18:25:00|13167.2|13166.5|13172.3|13171.6|13174.1|13173.4|13167|13166.3|206
1679941800000|2023-03-27 18:30:00|13172|13171.3|13171.5|13170.8|13176.6|13175.6|13171.5|13170.8|197
1679942100000|2023-03-27 18:35:00|13171.6|13170.9|13168.8|13167.8|13173.9|13173.2|13168.8|13167.8|191
1679942400000|2023-03-27 18:40:00|13168.5|13167.5|13166.4|13165.7|13170.4|13169.7|13165.6|13164.9|169
1679942700000|2023-03-27 18:45:00|13165.9|13165.2|13163.8|13163.1|13167.4|13166.5|13163|13162.3|219
1679943000000|2023-03-27 18:50:00|13163.4|13162.7|13161.2|13160.5|13164.9|13163.9|13160.6|13159.9|215
1679943300000|2023-03-27 18:55:00|13161.1|13160.4|13157.4|13156.7|13165.2|13164.2|13157.2|13156.5|251
1679943600000|2023-03-27 19:00:00|13157.5|13156.8|13158.8|13157.8|13160.9|13160|13157.1|13156.4|172
1679943900000|2023-03-27 19:05:00|13158.9|13157.9|13156.9|13156.2|13159.1|13158.1|13154.4|13153.7|137
1679944200000|2023-03-27 19:10:00|13157.3|13156.6|13154.6|13153.6|13158|13157.3|13153.1|13152.3|157
1679944500000|2023-03-27 19:15:00|13154.5|13153.5|13156.8|13156.1|13157.2|13156.5|13154.4|13153.4|122
1679944800000|2023-03-27 19:20:00|13157|13156.3|13157.7|13157|13157.8|13157.1|13155.2|13154.5|75
1679945100000|2023-03-27 19:25:00|13157.8|13157.1|13158.9|13158.2|13158.9|13158.2|13155.5|13154.8|119
1679945400000|2023-03-27 19:30:00|13159|13158.3|13163|13162.3|13163.2|13162.5|13158.9|13158|150
1679945700000|2023-03-27 19:35:00|13163.1|13162.4|13160.7|13160|13163.4|13162.7|13159.7|13159|96
1679946000000|2023-03-27 19:40:00|13160.6|13159.9|13161.4|13160.7|13162.4|13161.7|13159.9|13159.2|74
1679946300000|2023-03-27 19:45:00|13161.2|13160.5|13160.6|13159.9|13163.1|13162.4|13159.7|13159|127
1679946600000|2023-03-27 19:50:00|13160.8|13160.1|13163.1|13162.4|13165.9|13164.9|13160.8|13160.1|158
1679946900000|2023-03-27 19:55:00|13163|13162.3|13159.5|13158.8|13163|13162.3|13157.5|13156.8|220
1679947200000|2023-03-27 20:00:00|13159.6|13158.9|13159.4|13158.4|13160.4|13159.4|13157.7|13157|197
1679947500000|2023-03-27 20:05:00|13159.7|13158.7|13160.4|13159.4|13160.6|13159.6|13158.8|13157.8|148
1679947800000|2023-03-27 20:10:00|13160.3|13159.3|13158.6|13157.6|13160.7|13159.7|13158.5|13157.5|60
1679948100000|2023-03-27 20:15:00|13158.5|13157.8|13156.2|13155.2|13158.6|13157.9|13156|13155.2|141
1679948400000|2023-03-27 20:20:00|13156.1|13155.1|13156.8|13156.1|13157|13156.3|13155.9|13154.9|144
1679948700000|2023-03-27 20:25:00|13156.9|13156.2|13155.3|13154.3|13157|13156.3|13154.2|13153.5|63
1679949000000|2023-03-27 20:30:00|13155.4|13154.4|13157.8|13157.1|13158.4|13157.4|13155.3|13154.3|67
1679949300000|2023-03-27 20:35:00|13157.7|13157|13158|13157.3|13158.9|13158.2|13157.5|13156.8|36
1679949600000|2023-03-27 20:40:00|13157.5|13156.8|13153.9|13152.9|13158.2|13157.5|13152.7|13151.7|116
1679949900000|2023-03-27 20:45:00|13153.8|13152.8|13156.2|13154.5|13156.7|13155.1|13152.9|13151.7|158
1679950200000|2023-03-27 20:50:00|13155.6|13154|13157.7|13156|13158.3|13157.1|13155.2|13153.6|183
1679950500000|2023-03-27 20:55:00|13157.8|13155.8|13160|13154|13160.5|13157.6|13155.8|13152.9|300
1679950800000|2023-03-27 21:00:00|13160.2|13154.2|13159.7|13153.7|13162.7|13156.7|13159.7|13153.7|34
1679951100000|2023-03-27 21:05:00|13159.5|13153.5|13159.3|13153.3|13159.9|13153.9|13159.2|13153.2|326
1679951400000|2023-03-27 21:10:00|13159.4|13153.4|13158.7|13153|13159.5|13153.5|13158.7|13152.7|291
1679951700000|2023-03-27 21:15:00|13158.6|13152.9|13159|13153|13159|13153|13158.6|13152.9|212
1679952000000|2023-03-27 21:20:00|13158.9|13152.9|13158.4|13153|13159.1|13153.1|13158.4|13152.9|411
1679952300000|2023-03-27 21:25:00|13158.5|13153.1|13158.1|13152.9|13158.5|13153.2|13157.9|13152.8|287
1679952600000|2023-03-27 21:30:00|13158.2|13152.8|13158.5|13152.5|13158.9|13153.1|13158|13152.1|423
1679952900000|2023-03-27 21:35:00|13158.6|13152.7|13158.6|13152.8|13158.6|13153.3|13158.1|13152.7|22
1679953200000|2023-03-27 21:40:00|13158.3|13153.1|13158.3|13152.9|13158.5|13153.2|13157.9|13152.6|14
1679953500000|2023-03-27 21:45:00|13158.4|13153|13158.3|13152.9|13158.4|13153|13158.2|13152.9|10
1679953800000|2023-03-27 21:50:00|13158.4|13153|13158.9|13152.9|13158.9|13153|13158.3|13152.8|218
1679954100000|2023-03-27 21:55:00|13158.8|13152.8|13158.3|13152.9|13158.9|13153.1|13158|13152.5|608
1679954400000|2023-03-27 22:00:00|13158.2|13152.6|13160.1|13154.1|13160.2|13154.2|13156.4|13152|264
1679954700000|2023-03-27 22:05:00|13160|13154|13156.6|13153.4|13160|13154|13156.6|13153.3|101
1679955000000|2023-03-27 22:10:00|13156.3|13153.3|13154.9|13152.9|13157.7|13153.9|13154.6|13152.3|146
1679955300000|2023-03-27 22:15:00|13154.6|13152.4|13152.6|13149.9|13156.1|13153.9|13151.8|13149.3|248
1679955600000|2023-03-27 22:20:00|13152.7|13150|13152.6|13149.7|13153.3|13150.1|13152.1|13149.6|55
1679955900000|2023-03-27 22:25:00|13152.7|13149.8|13153.2|13150.2|13153.3|13150.4|13152.3|13149.6|105
1679956200000|2023-03-27 22:30:00|13153.1|13150.1|13150.4|13147.8|13153.2|13150.1|13150.3|13147.7|102
1679956500000|2023-03-27 22:35:00|13150.6|13148.2|13149.7|13147.5|13152|13149.2|13148.7|13146.5|346
1679956800000|2023-03-27 22:40:00|13149.3|13146.9|13148.9|13146.7|13151.6|13148.4|13148.6|13146.1|442
1679957100000|2023-03-27 22:45:00|13148.8|13146.8|13148.3|13146|13149.9|13147.6|13148|13146|260
1679957400000|2023-03-27 22:50:00|13148.1|13146.1|13150.2|13147.6|13150.2|13147.8|13147.6|13145.7|925
1679957700000|2023-03-27 22:55:00|13150|13147.7|13148.2|13145.8|13150.2|13147.8|13147.4|13144.9|615
1679958000000|2023-03-27 23:00:00|13148|13145.6|13141.1|13139.2|13148|13145.7|13138.6|13137.2|675
1679958300000|2023-03-27 23:05:00|13141|13139.3|13141.2|13139.5|13143|13141.2|13138.9|13137.7|363
1679958600000|2023-03-27 23:10:00|13141.3|13139.6|13140.7|13139.2|13141.6|13140.2|13140.4|13139|235
1679958900000|2023-03-27 23:15:00|13140.4|13139.4|13135.1|13133.6|13140.5|13139.5|13134.5|13133.3|158
1679959200000|2023-03-27 23:20:00|13135|13133.5|13130.7|13129.7|13135.5|13134.5|13130.7|13129.6|225
1679959500000|2023-03-27 23:25:00|13130.6|13129.6|13126.6|13125.6|13131.8|13130.8|13126.6|13125.6|317
1679959800000|2023-03-27 23:30:00|13126.5|13125.5|13129|13128|13132.6|13131.6|13125.8|13124.8|275
1679960100000|2023-03-27 23:35:00|13128.9|13127.9|13130.4|13129.4|13133.5|13132.2|13128.9|13127.9|341
1679960400000|2023-03-27 23:40:00|13130.3|13129.3|13127.2|13126.2|13131.4|13130.1|13127.1|13126|328
1679960700000|2023-03-27 23:45:00|13127.6|13126|13126.8|13125.2|13129.4|13128.4|13125.8|13124.7|191
1679961000000|2023-03-27 23:50:00|13126.7|13125.1|13122.3|13121.3|13127.1|13125.8|13121.8|13120.8|253
1679961300000|2023-03-27 23:55:00|13122.2|13121.2|13125|13123.4|13125.3|13124.3|13119.8|13118.7|395
1679961600000|2023-03-28 00:00:00|13124.9|13123.3|13117.1|13116.1|13124.9|13123.7|13114.2|13113.2|474
1679961900000|2023-03-28 00:05:00|13117|13116|13109.2|13108.2|13118.1|13117.1|13107.7|13106.7|403
1679962200000|2023-03-28 00:10:00|13109.4|13108.4|13110.1|13109.1|13111.7|13110.6|13105.6|13104.6|358
1679962500000|2023-03-28 00:15:00|13110.2|13109.2|13106|13105|13111.5|13110.5|13104.3|13103.5|396
1679962800000|2023-03-28 00:20:00|13105.9|13104.9|13102.3|13101.3|13109.1|13107.9|13101.8|13100.8|335
1679963100000|2023-03-28 00:25:00|13102.2|13101.2|13100.7|13099.7|13104.1|13103.1|13098.5|13097.5|368
1679963400000|2023-03-28 00:30:00|13100.4|13099.4|13094.4|13093.4|13101.2|13100.2|13092.9|13091.9|476
1679963700000|2023-03-28 00:35:00|13094.2|13093.2|13088.5|13087|13095.1|13093.7|13086|13085|572
1679964000000|2023-03-28 00:40:00|13087.8|13086.9|13090.8|13089.8|13093.2|13091.6|13084.9|13083.9|527
1679964300000|2023-03-28 00:45:00|13090.2|13089.2|13090.1|13088.5|13091.3|13090.3|13084.3|13083.1|477
1679964600000|2023-03-28 00:50:00|13090|13088.7|13066.9|13065.9|13093.4|13092|13064.2|13062.9|750
1679964900000|2023-03-28 00:55:00|13067.1|13066.1|13080.3|13078.4|13081.8|13079.9|13064.8|13062.8|652
1679965200000|2023-03-28 01:00:00|13080.2|13078.3|13081.8|13080.1|13087.8|13086.8|13079.2|13077.9|575
1679965500000|2023-03-28 01:05:00|13081.4|13080.2|13088.6|13087|13089.7|13088.5|13079.2|13077.6|684
1679965800000|2023-03-28 01:10:00|13088.3|13087.3|13079.4|13077.8|13089.7|13088.3|13077.9|13076.3|642
1679966100000|2023-03-28 01:15:00|13079.6|13078.1|13078.6|13076.9|13085.9|13084.1|13072.3|13071|776
1679966400000|2023-03-28 01:20:00|13079|13077.2|13075.8|13074.2|13080.6|13079.4|13072.4|13070.9|590
1679966700000|2023-03-28 01:25:00|13075.5|13073.9|13071.6|13069.9|13076.2|13074.9|13067.2|13065.6|617
1679967000000|2023-03-28 01:30:00|13071.5|13070.3|13067.3|13065.7|13073.4|13071.8|13062.4|13061.4|641
1679967300000|2023-03-28 01:35:00|13067.2|13065.8|13072.2|13070.6|13073.3|13071.7|13063.6|13062.6|623
1679967600000|2023-03-28 01:40:00|13071.9|13070.7|13067.6|13066.6|13073.9|13072.4|13064.2|13062.9|620
1679967900000|2023-03-28 01:45:00|13066.8|13066.1|13068.6|13067.6|13070|13068.4|13057|13055.7|591
1679968200000|2023-03-28 01:50:00|13068.9|13067.9|13076.5|13075.5|13076.9|13075.6|13066.5|13065|496
1679968500000|2023-03-28 01:55:00|13076.4|13075.4|13075.9|13074.9|13077.2|13076.2|13073.5|13072.5|251
1679968800000|2023-03-28 02:00:00|13075.4|13074.4|13080.8|13079.8|13080.9|13079.9|13075.4|13074.4|356
1679969100000|2023-03-28 02:05:00|13080.7|13079.7|13076.5|13075.5|13081.3|13080.3|13076.4|13075.2|247
1679969400000|2023-03-28 02:10:00|13076.8|13075.3|13075|13074|13077.7|13076.5|13073.2|13072.2|259
1679969700000|2023-03-28 02:15:00|13075.3|13074.3|13079.3|13078.3|13079.4|13078.4|13072.4|13071.4|176
1679970000000|2023-03-28 02:20:00|13079.2|13078.2|13082.8|13081.3|13083.6|13082.6|13079|13078|323
1679970300000|2023-03-28 02:25:00|13082.6|13081.6|13081.7|13080.7|13084.4|13083.4|13079.8|13078.6|255
1679970600000|2023-03-28 02:30:00|13081.8|13080.8|13074.9|13073.9|13081.8|13080.8|13070.8|13069.8|405
1679970900000|2023-03-28 02:35:00|13075|13074|13068.1|13067.1|13075.3|13074.3|13068.1|13067.1|275
1679971200000|2023-03-28 02:40:00|13068.3|13067.3|13075.8|13074.8|13076.8|13075.6|13068.1|13067|277
1679971500000|2023-03-28 02:45:00|13075.7|13074.7|13070.8|13069.8|13077.3|13076.1|13070.6|13069.6|234
1679971800000|2023-03-28 02:50:00|13070.7|13069.7|13071|13070|13074.2|13073.2|13067.8|13066.8|301
1679972100000|2023-03-28 02:55:00|13071.6|13070.6|13068.2|13067.2|13074.7|13073.7|13067.3|13066.3|298
1679972400000|2023-03-28 03:00:00|13068.5|13067.5|13065.7|13064.1|13071.2|13070.2|13063.2|13062.2|328
1679972700000|2023-03-28 03:05:00|13065.6|13064|13066.1|13065.1|13068.3|13067.3|13064.5|13063.5|291
1679973000000|2023-03-28 03:10:00|13066|13065|13069.8|13068.1|13070.1|13068.7|13064.3|13063.3|237
1679973300000|2023-03-28 03:15:00|13069.9|13068|13069.8|13068.8|13070.5|13069.5|13063.8|13062.8|313
1679973600000|2023-03-28 03:20:00|13069.9|13068.9|13066.4|13065.4|13070|13069|13066.3|13065.2|278
1679973900000|2023-03-28 03:25:00|13066.5|13065.5|13063.2|13062.2|13068.3|13066.9|13062.3|13061.3|361
1679974200000|2023-03-28 03:30:00|13063.5|13062.5|13062.7|13061.7|13066.7|13065.7|13061.9|13060.9|235
1679974500000|2023-03-28 03:35:00|13062.9|13061.9|13059.5|13058.5|13062.9|13061.9|13055.7|13054.7|276
1679974800000|2023-03-28 03:40:00|13059.4|13058.4|13060.7|13059.7|13061.7|13060.7|13057|13056|184
1679975100000|2023-03-28 03:45:00|13061.5|13060|13063.6|13062.6|13063.9|13062.7|13059.4|13058.4|212
1679975400000|2023-03-28 03:50:00|13063.7|13062.7|13062.2|13061.2|13069.4|13068.1|13061|13059.6|385
1679975700000|2023-03-28 03:55:00|13062.4|13060.9|13058.9|13057.9|13062.6|13061.5|13057.9|13056.7|277
1679976000000|2023-03-28 04:00:00|13058.8|13057.8|13058.9|13057.9|13060|13059|13053.9|13052.9|301
1679976300000|2023-03-28 04:05:00|13058.8|13057.8|13059.8|13058.8|13061.3|13060.3|13057.3|13055.8|232
1679976600000|2023-03-28 04:10:00|13059.5|13058.5|13059.4|13058.4|13060.9|13059.9|13054.8|13053.6|417
1679976900000|2023-03-28 04:15:00|13059.6|13058.1|13065.1|13063.6|13065.4|13064.4|13057.7|13056.7|454
1679977200000|2023-03-28 04:20:00|13064.9|13063.9|13064.1|13063.1|13066.1|13065.1|13061.6|13060.5|366
1679977500000|2023-03-28 04:25:00|13063.3|13062.3|13067.1|13066.1|13070.1|13069.1|13062.9|13061.9|427
1679977800000|2023-03-28 04:30:00|13066.9|13065.9|13067.8|13066.8|13068.9|13067.9|13065.2|13064.2|246
1679978100000|2023-03-28 04:35:00|13067.7|13066.7|13066.1|13065.1|13068.8|13067.8|13063.5|13062.5|251
1679978400000|2023-03-28 04:40:00|13065.4|13064.4|13061.8|13060.8|13067.6|13066.5|13061|13060|306
1679978700000|2023-03-28 04:45:00|13061.9|13060.9|13059.7|13058.7|13062.2|13061.2|13057.7|13056.7|279
1679979000000|2023-03-28 04:50:00|13059.8|13058.8|13062.5|13061.5|13064.3|13063.3|13059.7|13058.7|326
1679979300000|2023-03-28 04:55:00|13062.4|13061.4|13062.5|13061.5|13063.7|13062.5|13060|13059|361
1679979600000|2023-03-28 05:00:00|13062.4|13061.4|13063.9|13062.9|13065|13064|13060.5|13059.5|323
1679979900000|2023-03-28 05:05:00|13063.8|13062.8|13061.8|13060.8|13065.2|13064.2|13059.8|13058.8|325
1679980200000|2023-03-28 05:10:00|13061.3|13060.3|13060.3|13059.3|13064.3|13063.3|13057.8|13056.8|310
1679980500000|2023-03-28 05:15:00|13059.6|13058.9|13051.5|13050.5|13060.2|13059.2|13051.2|13050.2|324
1679980800000|2023-03-28 05:20:00|13051.6|13050.6|13060.5|13059.5|13061|13060|13051.3|13050.3|406
1679981100000|2023-03-28 05:25:00|13060.4|13059.4|13065.8|13064.8|13066.1|13065.1|13059|13058|293
1679981400000|2023-03-28 05:30:00|13065.1|13064.1|13065.8|13064.8|13067.1|13066.1|13063.1|13062.1|257
1679981700000|2023-03-28 05:35:00|13065.4|13064.4|13066.9|13065.9|13067.7|13066.7|13060.6|13059.6|258
1679982000000|2023-03-28 05:40:00|13066.6|13065.6|13065.8|13064.8|13067.4|13066.5|13064.6|13063.6|240
1679982300000|2023-03-28 05:45:00|13065.7|13064.7|13065|13064|13067.7|13067|13063.4|13062.1|189
1679982600000|2023-03-28 05:50:00|13064.9|13063.9|13065.9|13064.9|13065.9|13064.9|13061.4|13060.4|194
1679982900000|2023-03-28 05:55:00|13066.2|13065.2|13070.7|13069.2|13072.5|13071.5|13066.2|13065.2|315
1679983200000|2023-03-28 06:00:00|13070.8|13069.7|13075.2|13074.2|13081.1|13080.1|13070.8|13069.6|511
1679983500000|2023-03-28 06:05:00|13075.4|13073.9|13079.2|13078.2|13079.8|13079|13073.2|13072.2|319
1679983800000|2023-03-28 06:10:00|13079.1|13078.1|13092.5|13091.5|13093.6|13092.6|13078.1|13077.1|536
1679984100000|2023-03-28 06:15:00|13092.9|13091.3|13086.6|13085.6|13094.7|13093.4|13086.3|13085.3|473
1679984400000|2023-03-28 06:20:00|13086.7|13085.7|13091.8|13090.8|13096.2|13094.9|13086.5|13085.5|394
1679984700000|2023-03-28 06:25:00|13091.1|13090.1|13096.9|13095.9|13096.9|13095.9|13089.8|13088.8|349
1679985000000|2023-03-28 06:30:00|13096.8|13095.8|13099|13098|13105.6|13104.6|13096.7|13095.7|522
1679985300000|2023-03-28 06:35:00|13099.1|13098.1|13099.9|13098.3|13104.5|13103.5|13098.7|13097.2|542
1679985600000|2023-03-28 06:40:00|13099.8|13098.6|13099.7|13098.2|13100.3|13099.2|13095.7|13094.1|320
1679985900000|2023-03-28 06:45:00|13099.6|13098.6|13093.1|13091.6|13102.7|13101.7|13091.4|13090.1|630
1679986200000|2023-03-28 06:50:00|13093.2|13091.5|13090.3|13089.3|13094.3|13093|13088.7|13087.7|486
1679986500000|2023-03-28 06:55:00|13090.7|13089.7|13090.6|13089.1|13091.4|13090.2|13085|13084|304
1679986800000|2023-03-28 07:00:00|13090.7|13089.7|13099.4|13098.4|13105|13104|13089.9|13088.9|605
1679987100000|2023-03-28 07:05:00|13099.3|13098.3|13095|13094|13100.7|13099.7|13090.9|13089.9|443
1679987400000|2023-03-28 07:10:00|13094.9|13093.9|13094.4|13093.4|13100.5|13099.5|13090.8|13089.8|535
1679987700000|2023-03-28 07:15:00|13094.3|13093.3|13107.5|13106.5|13108|13107|13092.1|13091.1|600
1679988000000|2023-03-28 07:20:00|13107.6|13106.6|13101.1|13100.1|13107.8|13106.8|13100.3|13099.3|581
1679988300000|2023-03-28 07:25:00|13100.9|13099.9|13098.9|13097.9|13100.9|13099.9|13093.5|13092.5|525
1679988600000|2023-03-28 07:30:00|13099.2|13098.2|13101.5|13100.5|13107|13105.9|13094.3|13093.3|494
1679988900000|2023-03-28 07:35:00|13101.6|13100.6|13111.4|13110.4|13112.1|13111.1|13101.2|13100.2|446
1679989200000|2023-03-28 07:40:00|13111.5|13110.5|13120.9|13119.9|13122.4|13121.4|13111.3|13110.3|582
1679989500000|2023-03-28 07:45:00|13120.8|13119.8|13120.3|13119.3|13125.1|13124.1|13118.7|13117.7|430
1679989800000|2023-03-28 07:50:00|13121.1|13120.1|13117.5|13116.5|13122.5|13121.5|13115.1|13114.1|458
1679990100000|2023-03-28 07:55:00|13117.8|13116.8|13116.7|13115.7|13123.4|13122.4|13115.8|13114.8|500
1679990400000|2023-03-28 08:00:00|13116.8|13115.8|13115.9|13114.9|13120.9|13119.9|13114.4|13113.4|425
1679990700000|2023-03-28 08:05:00|13116.1|13115.1|13121.4|13120.4|13122.8|13121.8|13115.2|13114.2|408
1679991000000|2023-03-28 08:10:00|13121.5|13120.5|13117.9|13116.9|13124.2|13123.4|13117.3|13116.3|369
1679991300000|2023-03-28 08:15:00|13118.1|13117.1|13121.9|13120.9|13124.9|13123.9|13117.2|13116.1|376
1679991600000|2023-03-28 08:20:00|13121.8|13120.8|13116.8|13115.3|13122.3|13121.3|13115.4|13114.3|360
1679991900000|2023-03-28 08:25:00|13116.6|13115.6|13121.1|13120.1|13125|13124|13116.3|13115.3|370
1679992200000|2023-03-28 08:30:00|13121|13120|13125.4|13124.4|13130.2|13129.2|13119|13117.7|396
1679992500000|2023-03-28 08:35:00|13125.2|13124.2|13125.2|13124.2|13128.4|13127.5|13124.5|13123.5|265
1679992800000|2023-03-28 08:40:00|13125.5|13124.5|13119.9|13118.9|13126.6|13125.4|13115.7|13114.7|438
1679993100000|2023-03-28 08:45:00|13119.8|13118.8|13114|13113.3|13123.7|13122.7|13114|13113.3|405
1679993400000|2023-03-28 08:50:00|13113.9|13113.2|13115|13114.3|13115.2|13114.3|13109.4|13108.4|407
1679993700000|2023-03-28 08:55:00|13115.1|13114.4|13106|13104.3|13119.2|13118.2|13105|13103.6|522
1679994000000|2023-03-28 09:00:00|13105.3|13104.7|13114.2|13113.5|13114.6|13113.6|13105.3|13104.6|359
1679994300000|2023-03-28 09:05:00|13114.4|13113.4|13113.6|13112.6|13119.1|13118.2|13109.8|13108.8|345
1679994600000|2023-03-28 09:10:00|13113.5|13112.5|13106.6|13105.6|13113.6|13112.6|13104.7|13103.7|297
1679994900000|2023-03-28 09:15:00|13106.9|13105.9|13109.7|13108.7|13110.7|13109.7|13106.9|13105.8|335
1679995200000|2023-03-28 09:20:00|13109.6|13108.6|13109.8|13108.8|13110.7|13109.7|13105.7|13104.7|309
1679995500000|2023-03-28 09:25:00|13110.4|13109.4|13114.9|13113.9|13117.2|13116.2|13110.2|13109.2|301
1679995800000|2023-03-28 09:30:00|13115|13114|13109.6|13108.6|13117.2|13116.2|13107.1|13106.1|442
1679996100000|2023-03-28 09:35:00|13109.5|13108.5|13110.6|13109.6|13113.9|13112.6|13108.9|13107.9|389
1679996400000|2023-03-28 09:40:00|13110.7|13109.7|13106.7|13105.7|13113.4|13112.4|13106.7|13105.7|259
1679996700000|2023-03-28 09:45:00|13106.6|13105.6|13094.4|13093.4|13107.3|13106.3|13091|13090|441
1679997000000|2023-03-28 09:50:00|13094.5|13093.5|13097.7|13096.7|13099.8|13098.8|13094.5|13093.5|332
1679997300000|2023-03-28 09:55:00|13097.6|13096.6|13089.1|13088.1|13098.4|13097.4|13088.1|13087.3|421
1679997600000|2023-03-28 10:00:00|13089.2|13088.2|13085.6|13084.6|13092.4|13091.4|13084.4|13083.4|508
1679997900000|2023-03-28 10:05:00|13085.7|13084.7|13090.9|13089.4|13093.7|13092.7|13084.4|13083.4|345
1679998200000|2023-03-28 10:10:00|13090.6|13089.6|13095.5|13094.5|13096.5|13095.5|13090.6|13089.3|313
1679998500000|2023-03-28 10:15:00|13095.6|13094.6|13099.6|13098.6|13099.7|13098.7|13094.3|13093.3|275
1679998800000|2023-03-28 10:20:00|13099.7|13098.7|13096.7|13095.7|13102|13101|13095.4|13094.5|306
1679999100000|2023-03-28 10:25:00|13097|13095.5|13104.5|13103.5|13105.2|13104.2|13096.5|13095.5|337
1679999400000|2023-03-28 10:30:00|13104.4|13103.4|13103|13102|13105.7|13104.7|13101.9|13100.8|318
1679999700000|2023-03-28 10:35:00|13102.9|13101.9|13098.1|13097.1|13104.9|13103.9|13097.9|13096.9|328
1680000000000|2023-03-28 10:40:00|13098|13097|13096.6|13095.6|13098.1|13097.1|13093.6|13092.6|236
1680000300000|2023-03-28 10:45:00|13096.1|13095.1|13089.8|13088.8|13096.2|13095.2|13089|13088.2|304
1680000600000|2023-03-28 10:50:00|13090.2|13089.2|13094.8|13093.8|13095.3|13094.3|13089.4|13088.4|297
1680000900000|2023-03-28 10:55:00|13094.6|13093.6|13096.4|13095.4|13098.3|13097.3|13092.7|13091.7|326
1680001200000|2023-03-28 11:00:00|13096.5|13095.5|13098.5|13097.5|13100.2|13099.5|13096.5|13095.5|236
1680001500000|2023-03-28 11:05:00|13098.6|13097.6|13101.8|13100.8|13101.8|13100.8|13095.9|13094.9|216
1680001800000|2023-03-28 11:10:00|13101.9|13100.9|13101.4|13100.4|13103.6|13102.6|13100.5|13099.5|307
1680002100000|2023-03-28 11:15:00|13101.2|13100.2|13102.8|13102.1|13104.3|13103.3|13099.7|13098.7|272
1680002400000|2023-03-28 11:20:00|13103.3|13102.3|13108.5|13107.5|13109.3|13108.3|13103.3|13102.3|293
1680002700000|2023-03-28 11:25:00|13108.7|13107.7|13107.6|13106.6|13112|13111.3|13106|13105.3|214
1680003000000|2023-03-28 11:30:00|13107.8|13106.8|13103.9|13102.9|13107.9|13106.9|13103.1|13102.4|252
1680003300000|2023-03-28 11:35:00|13104|13103|13101.6|13100.6|13105.6|13104.6|13101.2|13100.2|195
1680003600000|2023-03-28 11:40:00|13101.7|13100.7|13099.7|13098.7|13103.2|13102.2|13099.6|13098.6|189
1680003900000|2023-03-28 11:45:00|13099.6|13098.6|13095.1|13094.1|13099.6|13098.6|13092.6|13091.9|237
1680004200000|2023-03-28 11:50:00|13095.2|13094.2|13088.4|13087.7|13096.8|13095.8|13087.1|13086.4|225
1680004500000|2023-03-28 11:55:00|13088.6|13087.9|13081.4|13080.7|13089.3|13088.6|13078.8|13077.8|320
1680004800000|2023-03-28 12:00:00|13081.3|13080.6|13071.8|13070.8|13083|13082.3|13071.5|13070.5|410
1680005100000|2023-03-28 12:05:00|13071.6|13070.6|13076.6|13075.6|13078.7|13077.7|13071|13070|363
1680005400000|2023-03-28 12:10:00|13076.1|13075.1|13071.3|13070.3|13078.5|13077.5|13070.9|13069.9|403
1680005700000|2023-03-28 12:15:00|13071.1|13070.1|13067.4|13066.4|13074.4|13073.4|13067.4|13066.4|349
1680006000000|2023-03-28 12:20:00|13067.5|13066.5|13065.7|13064.7|13068.7|13067.7|13061.6|13060.9|514
1680006300000|2023-03-28 12:25:00|13065.9|13064.9|13067|13065|13068.8|13067.8|13062.7|13061.7|627
1680006600000|2023-03-28 12:30:00|13066.9|13065.1|13063.9|13062.9|13068|13067|13059.4|13058.4|666
1680006900000|2023-03-28 12:35:00|13064|13063|13049.5|13048.5|13066|13065|13041.3|13040.3|979
1680007200000|2023-03-28 12:40:00|13049.9|13048.9|13062.6|13061.6|13064.2|13063.2|13049.6|13048.6|686
1680007500000|2023-03-28 12:45:00|13062.5|13061.5|13065.8|13064.8|13069.2|13068.2|13060.4|13059.4|547
1680007800000|2023-03-28 12:50:00|13065.7|13064.7|13071.7|13070.7|13072.7|13071.7|13065.3|13064.3|560
1680008100000|2023-03-28 12:55:00|13071.5|13070.8|13066.2|13065.2|13072.3|13071.3|13066.2|13065.2|423
1680008400000|2023-03-28 13:00:00|13066.1|13065.1|13079.5|13078.5|13080.2|13079.2|13066.1|13065.1|758
1680008700000|2023-03-28 13:05:00|13079.3|13078.3|13079.1|13078.1|13082.1|13081.1|13076|13075|544
1680009000000|2023-03-28 13:10:00|13079.2|13078.2|13080.2|13079.2|13081.6|13080.9|13077.4|13076.4|471
1680009300000|2023-03-28 13:15:00|13080.3|13079.3|13075.2|13074.2|13080.4|13079.4|13073.7|13072.7|452
1680009600000|2023-03-28 13:20:00|13075.1|13074.1|13084.3|13083.3|13084.6|13083.6|13072.8|13071.8|537
1680009900000|2023-03-28 13:25:00|13084.5|13083.5|13094.3|13093.3|13094.7|13093.7|13083.4|13082.4|508
1680010200000|2023-03-28 13:30:00|13094.2|13093.2|13086.2|13085.2|13094.3|13093.3|13081.8|13080.8|890
1680010500000|2023-03-28 13:35:00|13086.8|13085.8|13080.8|13079.8|13087|13086|13079.4|13078.4|776
1680010800000|2023-03-28 13:40:00|13080.2|13079.2|13094.5|13093.5|13097.2|13096.2|13080.2|13079.2|675
1680011100000|2023-03-28 13:45:00|13094.3|13093.3|13104.7|13103.7|13107.1|13106.4|13093.6|13092.6|556
1680011400000|2023-03-28 13:50:00|13104.8|13103.8|13103|13102|13106.9|13105.9|13100.2|13099.2|615
1680011700000|2023-03-28 13:55:00|13103.1|13102.1|13094.9|13092.5|13103.3|13102.3|13093.1|13091.3|615
1680012000000|2023-03-28 14:00:00|13095.2|13092.4|13104.3|13103.3|13108|13107.2|13093.9|13092.1|865
1680012300000|2023-03-28 14:05:00|13104.4|13103.4|13107.7|13106.7|13114.7|13114|13103.9|13102.9|559
1680012600000|2023-03-28 14:10:00|13107.8|13106.8|13108.9|13107.9|13112|13111|13106.7|13105.7|484
1680012900000|2023-03-28 14:15:00|13109.3|13108.3|13116.7|13116|13117.2|13116.4|13109.3|13108.3|428
1680013200000|2023-03-28 14:20:00|13116.8|13116.1|13117.5|13116.5|13118.9|13117.9|13114.8|13113.8|426
1680013500000|2023-03-28 14:25:00|13117.9|13116.9|13115.5|13114.8|13118.7|13118|13110.8|13110.1|513
1680013800000|2023-03-28 14:30:00|13115.6|13114.9|13102.5|13101.5|13115.6|13114.9|13100.1|13099.4|534
1680014100000|2023-03-28 14:35:00|13102.4|13101.4|13099|13098.3|13104.5|13103.5|13094.9|13093.9|491
1680014400000|2023-03-28 14:40:00|13099.1|13098.4|13100.1|13099.4|13103.1|13102.4|13095.8|13094.9|432
1680014700000|2023-03-28 14:45:00|13100|13099.3|13098.2|13097.5|13107|13106.1|13094.5|13093.8|612
1680015000000|2023-03-28 14:50:00|13098.3|13097.6|13097.6|13096.6|13101.6|13100.9|13096|13095|503
1680015300000|2023-03-28 14:55:00|13097.1|13096.1|13099.1|13098.4|13099.4|13098.7|13093.2|13092.4|429
1680015600000|2023-03-28 15:00:00|13099.2|13098.5|13106.5|13105.5|13108.8|13107.9|13091.3|13090.6|556
1680015900000|2023-03-28 15:05:00|13106.9|13105.9|13107.1|13106.1|13112.4|13111.7|13105.6|13104.6|551
1680016200000|2023-03-28 15:10:00|13107|13106|13102.7|13102|13109.5|13108.8|13102.7|13102|465
1680016500000|2023-03-28 15:15:00|13103|13101.9|13106.2|13105.5|13107.7|13107|13101.2|13100.2|377
1680016800000|2023-03-28 15:20:00|13106.1|13105.4|13102|13101|13107.9|13106.9|13099.4|13098.4|347
1680017100000|2023-03-28 15:25:00|13101.9|13100.9|13097.9|13096.9|13102|13101|13097.8|13096.8|316
1680017400000|2023-03-28 15:30:00|13098.1|13097.1|13089.8|13088.8|13100.9|13100|13088.3|13087.3|380
1680017700000|2023-03-28 15:35:00|13089.9|13088.9|13091.7|13091|13094.2|13093.5|13086.6|13085.6|383
1680018000000|2023-03-28 15:40:00|13092.1|13091.4|13095.8|13094.8|13096.5|13095.2|13091.5|13090.5|261
1680018300000|2023-03-28 15:45:00|13095.9|13094.9|13093.1|13092.1|13096.9|13095.9|13091.6|13090.6|279
1680018600000|2023-03-28 15:50:00|13093.3|13092.3|13094.5|13093.5|13096|13095|13090|13089.3|231
1680018900000|2023-03-28 15:55:00|13095.2|13094.2|13098.2|13097.2|13098.5|13097.5|13094.7|13093.7|209
1680019200000|2023-03-28 16:00:00|13098.1|13097.1|13094.2|13093.2|13099.3|13098.3|13094.2|13093.2|264
1680019500000|2023-03-28 16:05:00|13094.1|13093.1|13097.4|13096.4|13097.5|13096.5|13092.1|13091.1|222
1680019800000|2023-03-28 16:10:00|13097.3|13096.3|13099.3|13098.3|13099.4|13098.4|13095.1|13094.2|207
1680020100000|2023-03-28 16:15:00|13099.4|13098.4|13100.6|13099.9|13100.9|13100.2|13097.7|13096.7|220
1680020400000|2023-03-28 16:20:00|13100.5|13099.8|13100.2|13099.2|13101.7|13100.7|13097.5|13096.5|147
1680020700000|2023-03-28 16:25:00|13100.3|13099.3|13102.6|13101.6|13103.5|13102.8|13100|13099|189
1680021000000|2023-03-28 16:30:00|13102.5|13101.5|13101|13100.3|13103|13102|13100.8|13100.1|201
1680021300000|2023-03-28 16:35:00|13100.9|13100.2|13101.8|13101.1|13103.4|13102.7|13100.2|13099.5|141
1680021600000|2023-03-28 16:40:00|13102.1|13101.4|13102.3|13101.6|13102.5|13101.8|13100|13099.3|174
1680021900000|2023-03-28 16:45:00|13102.1|13101.4|13102|13101.3|13103.5|13102.8|13100.7|13100|216
1680022200000|2023-03-28 16:50:00|13101.9|13101.2|13096.6|13095.9|13102.2|13101.5|13095.8|13095.1|212
1680022500000|2023-03-28 16:55:00|13096.8|13096.1|13096.4|13095.7|13097.5|13096.8|13094.7|13094|129
1680022800000|2023-03-28 17:00:00|13096.5|13095.8|13086.7|13086|13096.5|13095.8|13086.7|13086|289
1680023100000|2023-03-28 17:05:00|13086.6|13085.9|13083.8|13082.8|13089.3|13088.3|13082.9|13082.2|245
1680023400000|2023-03-28 17:10:00|13083.9|13082.9|13080.5|13079.8|13084.5|13083.8|13080.5|13079.8|159
1680023700000|2023-03-28 17:15:00|13080.2|13079.5|13078.9|13077.9|13080.6|13079.7|13077.8|13077.1|246
1680024000000|2023-03-28 17:20:00|13078.4|13077.4|13082.4|13081.7|13083.3|13082.3|13076.9|13076.2|221
1680024300000|2023-03-28 17:25:00|13082.3|13081.6|13075.3|13074.3|13082.3|13081.6|13074.3|13073.6|147
1680024600000|2023-03-28 17:30:00|13075.4|13074.4|13069.4|13068.7|13079.7|13079|13068.9|13068.2|209
1680024900000|2023-03-28 17:35:00|13069.5|13068.8|13067|13066.3|13070.7|13070|13066.9|13066.2|249
1680025200000|2023-03-28 17:40:00|13067.1|13066.4|13064.4|13063.7|13069|13068|13063.1|13062.4|196
1680025500000|2023-03-28 17:45:00|13064.3|13063.6|13064|13063.3|13065.4|13064.7|13062.9|13062.2|189
1680025800000|2023-03-28 17:50:00|13064.1|13063.4|13060.8|13059.8|13064.1|13063.4|13059.2|13058.5|381
1680026100000|2023-03-28 17:55:00|13060.6|13059.6|13062.7|13062|13062.7|13062|13057.4|13056.5|427
1680026400000|2023-03-28 18:00:00|13062.9|13062.2|13066.2|13065.5|13069.7|13069|13061.9|13061.2|287
1680026700000|2023-03-28 18:05:00|13066.1|13065.4|13063.7|13063|13066.9|13066.2|13063.5|13062.8|179
1680027000000|2023-03-28 18:10:00|13064.3|13063.6|13065.2|13064.5|13065.7|13064.8|13062.9|13061.9|127
1680027300000|2023-03-28 18:15:00|13065.3|13064.6|13072.8|13072.1|13074|13073.3|13065.3|13064.6|221
1680027600000|2023-03-28 18:20:00|13072.7|13072|13072.9|13072.2|13073.2|13072.5|13071|13070.3|138
1680027900000|2023-03-28 18:25:00|13073|13072.3|13074.3|13073.6|13075.5|13074.8|13071.7|13070.8|112
1680028200000|2023-03-28 18:30:00|13074.2|13073.5|13074.6|13073.6|13076.5|13075.8|13073.7|13073|208
1680028500000|2023-03-28 18:35:00|13074.7|13073.7|13075.7|13075|13076.3|13075.6|13072.8|13072.1|146
1680028800000|2023-03-28 18:40:00|13075.5|13074.8|13075|13074.3|13077.1|13076.4|13072|13071.3|140
1680029100000|2023-03-28 18:45:00|13075.1|13074.4|13074.6|13073.6|13078.6|13077.9|13073.7|13073|219
1680029400000|2023-03-28 18:50:00|13074|13073.3|13080.9|13080.2|13081.5|13080.8|13073.6|13072.9|222
1680029700000|2023-03-28 18:55:00|13081.1|13080.4|13078.9|13078.2|13081.1|13080.4|13076.9|13076.2|280
1680030000000|2023-03-28 19:00:00|13079.7|13078.7|13076.2|13075.2|13080.6|13079.9|13076.2|13075.2|268
1680030300000|2023-03-28 19:05:00|13076.3|13075.3|13078.9|13078.2|13080|13079|13076.1|13075.2|142
1680030600000|2023-03-28 19:10:00|13079|13078.3|13078.1|13077.4|13080|13079|13076.5|13075.8|145
1680030900000|2023-03-28 19:15:00|13078.2|13077.5|13077.4|13076.4|13079.6|13078.6|13076.8|13076.1|132
1680031200000|2023-03-28 19:20:00|13077.5|13076.5|13077.6|13076.6|13078|13077|13075.9|13074.9|137
1680031500000|2023-03-28 19:25:00|13077.7|13076.7|13075.7|13074.7|13077.9|13076.9|13074.7|13074|156
1680031800000|2023-03-28 19:30:00|13075.8|13074.8|13073.1|13072.1|13075.8|13074.8|13072|13071|157
1680032100000|2023-03-28 19:35:00|13073.2|13072.2|13075|13074|13076.8|13076.1|13073.2|13072.2|138
1680032400000|2023-03-28 19:40:00|13074.9|13073.9|13073|13072.3|13075.5|13074.8|13072.2|13071.5|105
1680032700000|2023-03-28 19:45:00|13073.2|13072.5|13072.2|13071.5|13073.2|13072.5|13067.8|13067.1|144
1680033000000|2023-03-28 19:50:00|13072.3|13071.6|13077.3|13076.3|13077.5|13076.5|13072.3|13071.6|194
1680033300000|2023-03-28 19:55:00|13077.1|13076.1|13080.4|13079.7|13080.8|13080.1|13075.2|13074.2|225
1680033600000|2023-03-28 20:00:00|13080.5|13079.8|13084.4|13083.4|13086.2|13085.2|13079.4|13078.4|459
1680033900000|2023-03-28 20:05:00|13084.5|13083.5|13084.7|13083.7|13085.3|13084.4|13082.5|13081.8|100
1680034200000|2023-03-28 20:10:00|13084.6|13083.6|13082.6|13081.9|13085.2|13084.2|13082.5|13081.8|57
1680034500000|2023-03-28 20:15:00|13082.5|13081.8|13088|13087|13088.1|13087.1|13082.2|13081.2|43
1680034800000|2023-03-28 20:20:00|13087.6|13086.6|13088.2|13087.2|13088.6|13087.6|13087.3|13086.3|140
1680035100000|2023-03-28 20:25:00|13088.1|13087.1|13087.5|13086.5|13088.2|13087.2|13085.3|13084.3|56
1680035400000|2023-03-28 20:30:00|13087.7|13086.7|13085.9|13084.9|13088.5|13087.5|13085.9|13084.9|40
1680035700000|2023-03-28 20:35:00|13085.7|13085|13086.9|13085.9|13087.6|13086.6|13085.7|13084.9|19
1680036000000|2023-03-28 20:40:00|13086.8|13085.8|13089.6|13088.1|13089.6|13088.5|13086.3|13085.3|100
1680036300000|2023-03-28 20:45:00|13089.7|13088.2|13093.6|13091.9|13093.6|13091.9|13089.7|13088.1|124
1680036600000|2023-03-28 20:50:00|13094|13092.3|13093.5|13091.7|13096.2|13094.6|13093|13091.3|287
1680036900000|2023-03-28 20:55:00|13093.4|13091.6|13092.2|13086.2|13094.8|13092.4|13090.1|13085.9|317
1680037200000|2023-03-28 21:00:00|13092.1|13086.1|13092.6|13086.6|13092.7|13086.7|13091.3|13085.3|25
1680037500000|2023-03-28 21:05:00|13091.5|13085.5|13093.9|13087.9|13094.1|13088.1|13091.2|13085.2|1084
1680037800000|2023-03-28 21:10:00|13093.5|13087.5|13094|13088|13094.4|13088.4|13093.5|13087.5|1267
1680038100000|2023-03-28 21:15:00|13094.3|13088.3|13095|13089|13095|13089|13093.8|13087.8|1225
1680038400000|2023-03-28 21:20:00|13095.1|13089.1|13094.9|13088.9|13095.3|13089.3|13094.5|13088.5|972
1680038700000|2023-03-28 21:25:00|13095.2|13089.2|13095.7|13089.9|13096.2|13090.2|13094.9|13088.9|507
1680039000000|2023-03-28 21:30:00|13095.6|13090|13094.7|13089.6|13096.2|13090.2|13094.7|13089.6|453
1680039300000|2023-03-28 21:35:00|13094.8|13089.7|13094.3|13089.9|13094.9|13089.9|13094.3|13089.5|464
1680039600000|2023-03-28 21:40:00|13094.2|13089.8|13093.4|13087.4|13094.4|13090|13093.3|13087.3|248
1680039900000|2023-03-28 21:45:00|13093.3|13087.3|13093.8|13087.8|13094.6|13088.6|13089.3|13083.9|462
1680040200000|2023-03-28 21:50:00|13093.7|13087.7|13090.9|13085.5|13093.9|13087.9|13090.5|13084.7|1061
1680040500000|2023-03-28 21:55:00|13090.8|13085.4|13088.2|13082.7|13091.1|13085.7|13088.1|13082.2|1459
1680040800000|2023-03-28 22:00:00|13088.3|13082.4|13082.8|13080.3|13090.1|13084.9|13082.5|13079.5|1276
1680041100000|2023-03-28 22:05:00|13082.7|13080.1|13086.4|13083.2|13088.6|13083.5|13082.7|13080.1|173
1680041400000|2023-03-28 22:10:00|13086.3|13083.1|13080.9|13077.2|13087.9|13083.4|13080.7|13076|423
1680041700000|2023-03-28 22:15:00|13080.8|13077.6|13081.6|13078.2|13082.1|13078.5|13079.8|13077.3|413
1680042000000|2023-03-28 22:20:00|13081.5|13078.3|13082.7|13080.5|13083.1|13081|13081.5|13078.2|168
1680042300000|2023-03-28 22:25:00|13082.5|13080.6|13080.5|13078.5|13082.8|13080.7|13077.2|13075.2|243
1680042600000|2023-03-28 22:30:00|13080.4|13078.2|13079.6|13077.3|13080.5|13078.3|13077.6|13075.6|276
1680042900000|2023-03-28 22:35:00|13079.5|13077.4|13080.6|13078.5|13080.7|13078.7|13078.3|13076.5|188
1680043200000|2023-03-28 22:40:00|13080.5|13078.6|13083.2|13081.6|13085.3|13083.5|13079.7|13077.6|513
1680043500000|2023-03-28 22:45:00|13083|13082|13087|13085.3|13090|13088.4|13082.1|13080.5|247
1680043800000|2023-03-28 22:50:00|13086.9|13085.2|13087.3|13085.6|13089.8|13088.2|13086.8|13085|213
1680044100000|2023-03-28 22:55:00|13087.8|13085.7|13087|13085.3|13087.9|13086|13085.5|13083.8|272
1680044400000|2023-03-28 23:00:00|13087.1|13085.4|13094.6|13093|13095.2|13093.8|13087|13085.3|254
1680044700000|2023-03-28 23:05:00|13094.4|13092.8|13098.6|13097.6|13099.8|13098.2|13094.1|13092.5|198
1680045000000|2023-03-28 23:10:00|13098.9|13097.9|13106.4|13105.4|13109|13107.4|13097.6|13096.4|337
1680045300000|2023-03-28 23:15:00|13106.3|13105.3|13106.1|13104.4|13106.4|13105.4|13103.1|13101.8|284
1680045600000|2023-03-28 23:20:00|13106|13104.3|13107.4|13105.7|13107.4|13105.7|13101.6|13100.3|274
1680045900000|2023-03-28 23:25:00|13107.6|13105.8|13104.4|13103.4|13108.6|13106.9|13103.4|13102|219
1680046200000|2023-03-28 23:30:00|13104.5|13103.5|13106.5|13104.9|13106.8|13105.5|13103|13101.9|262
1680046500000|2023-03-28 23:35:00|13106.4|13104.8|13102.2|13101.2|13107.6|13106.5|13102.1|13101.1|266
1680046800000|2023-03-28 23:40:00|13102.5|13100.9|13105.2|13104.2|13106.1|13104.7|13101.2|13099.9|198
1680047100000|2023-03-28 23:45:00|13105|13104|13104.2|13103.2|13105.2|13104|13102.2|13100.9|297
1680047400000|2023-03-28 23:50:00|13104.1|13103.1|13104.3|13103.3|13105.1|13104.1|13102.7|13101.7|116
1680047700000|2023-03-28 23:55:00|13104.4|13103.4|13105.7|13104.7|13107.1|13106.1|13104.1|13103.1|157
1680048000000|2023-03-29 00:00:00|13105.4|13104.4|13094|13093|13105.4|13104.4|13093.3|13092|541
1680048300000|2023-03-29 00:05:00|13093.9|13092.9|13111.9|13110.9|13114.1|13112.7|13093.6|13092.6|472
1680048600000|2023-03-29 00:10:00|13111.8|13110.8|13119.7|13118.7|13123.1|13122.1|13108.8|13107.7|632
1680048900000|2023-03-29 00:15:00|13119.8|13118.8|13126.9|13125.9|13132.3|13131.3|13118.7|13117.4|726
1680049200000|2023-03-29 00:20:00|13127.1|13125.6|13131.8|13130.8|13134.6|13133.6|13125.6|13124.6|537
1680049500000|2023-03-29 00:25:00|13131.4|13130.4|13125|13123.3|13136.5|13135.5|13124.1|13122.4|546
1680049800000|2023-03-29 00:30:00|13125.1|13123.4|13124.3|13123.3|13130.7|13129|13118.4|13116.8|769
1680050100000|2023-03-29 00:35:00|13124.8|13123.2|13126.5|13124.9|13127.1|13126|13124|13122.7|262
1680050400000|2023-03-29 00:40:00|13126.6|13125|13126.6|13124.9|13132|13131.2|13121.6|13120.4|572
1680050700000|2023-03-29 00:45:00|13126.5|13125|13120.1|13119.1|13130|13128.8|13118.1|13117|468
1680051000000|2023-03-29 00:50:00|13119.6|13118.6|13125.7|13124.7|13131.1|13130.1|13115.8|13114.6|842
1680051300000|2023-03-29 00:55:00|13126.2|13124.8|13131.5|13130.5|13136.1|13135|13125.4|13124.4|952
1680051600000|2023-03-29 01:00:00|13131.3|13130.3|13133|13132|13135.8|13134.8|13128.8|13127.7|655
1680051900000|2023-03-29 01:05:00|13133.3|13131.8|13146.2|13145.2|13148.7|13147.7|13133.3|13131.7|731
1680052200000|2023-03-29 01:10:00|13146|13145|13157.5|13156.5|13160|13158.2|13144|13143|832
1680052500000|2023-03-29 01:15:00|13157.7|13156.2|13158.2|13157.2|13165.1|13164.1|13155.6|13154.6|842
1680052800000|2023-03-29 01:20:00|13158.3|13157.3|13165|13164|13165.1|13164.1|13156.2|13155.2|608
1680053100000|2023-03-29 01:25:00|13165.1|13164.1|13166.3|13164.8|13167.8|13166.5|13161|13159.8|835
1680053400000|2023-03-29 01:30:00|13165.7|13164.2|13165|13164|13167.9|13166.2|13160.2|13159.2|882
1680053700000|2023-03-29 01:35:00|13164.9|13163.9|13159.7|13158|13165.1|13164.1|13156|13154.6|690
1680054000000|2023-03-29 01:40:00|13159.8|13158.1|13155.8|13154.8|13163.1|13161.9|13154.7|13153.4|822
1680054300000|2023-03-29 01:45:00|13155.5|13154.5|13160|13158.4|13161.1|13160.1|13155.3|13154.2|557
1680054600000|2023-03-29 01:50:00|13159.9|13158.3|13152.6|13151|13160.2|13159|13150.6|13149.4|666
1680054900000|2023-03-29 01:55:00|13152.8|13151.3|13148.5|13146.8|13152.9|13151.3|13148.1|13146.7|536
1680055200000|2023-03-29 02:00:00|13148.8|13147.2|13152.2|13150.4|13154.1|13152.8|13147.4|13146|557
1680055500000|2023-03-29 02:05:00|13152.4|13150.6|13159.2|13158.2|13161.2|13160.2|13152|13150.5|458
1680055800000|2023-03-29 02:10:00|13159.1|13158.1|13161.2|13160.2|13165.2|13164.2|13157.2|13156.2|440
1680056100000|2023-03-29 02:15:00|13161.1|13160.1|13163.1|13161.6|13165.4|13164.4|13158.9|13157.5|397
1680056400000|2023-03-29 02:20:00|13162.8|13161.8|13164.6|13163.6|13165.3|13164.2|13161.8|13160.8|347
1680056700000|2023-03-29 02:25:00|13164.5|13163.5|13159.3|13158.3|13164.5|13163.5|13158.5|13157.3|239
1680057000000|2023-03-29 02:30:00|13159.4|13158.4|13165.4|13164.4|13166.4|13165.4|13157.9|13156.9|310
1680057300000|2023-03-29 02:35:00|13165.2|13164.2|13159.9|13158.9|13165.2|13164.2|13159.6|13158.6|313
1680057600000|2023-03-29 02:40:00|13160.1|13158.6|13157|13156|13161|13160|13155.8|13154.8|316
1680057900000|2023-03-29 02:45:00|13157.4|13156.4|13164.1|13163.1|13164.2|13163.2|13156.3|13155.3|185
1680058200000|2023-03-29 02:50:00|13164.2|13163.2|13164.7|13163.7|13165.1|13163.9|13162.9|13161.7|252
1680058500000|2023-03-29 02:55:00|13164.8|13163.8|13172|13171|13180.5|13179.5|13163.3|13162.3|459
1680058800000|2023-03-29 03:00:00|13172.2|13171.2|13170.6|13169.6|13175.4|13174.4|13168.5|13167.5|346
1680059100000|2023-03-29 03:05:00|13169.8|13168.8|13173.3|13171.8|13174.6|13172.9|13169.4|13168.4|305
1680059400000|2023-03-29 03:10:00|13173.4|13171.7|13169.6|13168|13173.4|13171.7|13167.8|13166.8|312
1680059700000|2023-03-29 03:15:00|13169.7|13167.9|13172.7|13171.7|13174.2|13173.2|13169.7|13167.9|236
1680060000000|2023-03-29 03:20:00|13172.9|13171.4|13172.2|13171.2|13175.9|13174.9|13170.3|13169.3|345
1680060300000|2023-03-29 03:25:00|13172.1|13171.1|13174.8|13173.8|13176.6|13175.6|13171.2|13170.2|284
1680060600000|2023-03-29 03:30:00|13174.9|13173.9|13171.4|13170.4|13175.5|13174.4|13171.4|13170.2|266
1680060900000|2023-03-29 03:35:00|13171.5|13170.5|13172.3|13171.3|13173.2|13172.2|13170.1|13169.4|144
1680061200000|2023-03-29 03:40:00|13172.4|13171.4|13166.3|13165.3|13173.3|13172.3|13166.3|13165.2|394
1680061500000|2023-03-29 03:45:00|13166.6|13165.1|13168.9|13167.9|13170.1|13168.7|13166.3|13165.1|261
1680061800000|2023-03-29 03:50:00|13168.8|13167.8|13166.2|13165.2|13169.7|13168.7|13165.9|13164.9|121
1680062100000|2023-03-29 03:55:00|13166.4|13164.9|13168.3|13167.3|13170.5|13169.5|13165.7|13164.7|263
1680062400000|2023-03-29 04:00:00|13168.4|13167.4|13166.3|13165.3|13169.1|13167.9|13164.5|13163.5|447
1680062700000|2023-03-29 04:05:00|13166.2|13165.2|13165.2|13164.2|13166.8|13165.8|13163.9|13162.9|347
1680063000000|2023-03-29 04:10:00|13165.1|13164.1|13162|13161|13165.1|13164.1|13160.4|13159.4|432
1680063300000|2023-03-29 04:15:00|13161.8|13160.8|13157.9|13156.9|13163.8|13162.8|13156.8|13155.8|385
1680063600000|2023-03-29 04:20:00|13157.8|13156.8|13158.7|13157.7|13161.4|13160.5|13156.1|13155.1|338
1680063900000|2023-03-29 04:25:00|13158.8|13157.8|13157|13156|13159.7|13158.7|13155.1|13154.1|376
1680064200000|2023-03-29 04:30:00|13157.1|13156.1|13155.7|13154.7|13158.8|13157.8|13155.5|13154.3|164
1680064500000|2023-03-29 04:35:00|13155.8|13154.8|13160|13159|13163.1|13162.1|13155|13154|428
1680064800000|2023-03-29 04:40:00|13160.2|13159.2|13168.2|13167.5|13169.1|13168.3|13159.9|13158.9|378
1680065100000|2023-03-29 04:45:00|13168.6|13167.9|13166.7|13166|13170.3|13169.6|13164.8|13164.1|456
1680065400000|2023-03-29 04:50:00|13166.8|13166.1|13165.6|13164.6|13168|13167|13165.4|13164.4|242
1680065700000|2023-03-29 04:55:00|13165.7|13164.7|13171.5|13170.5|13171.7|13170.7|13165.7|13164.7|408
1680066000000|2023-03-29 05:00:00|13171.4|13170.4|13172.2|13171.2|13173.6|13172.9|13168.1|13167.1|329
1680066300000|2023-03-29 05:05:00|13172.6|13171.6|13172.5|13171.5|13174.1|13173.1|13172.2|13171.4|165
1680066600000|2023-03-29 05:10:00|13172.6|13171.6|13172.4|13171.4|13176|13175|13172.1|13171.3|227
1680066900000|2023-03-29 05:15:00|13172.5|13171.5|13171.9|13170.9|13174.6|13173.6|13171.5|13170.5|198
1680067200000|2023-03-29 05:20:00|13171.8|13170.8|13167.9|13166.9|13172.2|13171.2|13167.8|13166.8|235
1680067500000|2023-03-29 05:25:00|13168|13167|13171.6|13170.6|13173|13172|13166.6|13165.6|181
1680067800000|2023-03-29 05:30:00|13171.8|13170.8|13172|13171.3|13173.2|13172.2|13169.7|13168.7|173
1680068100000|2023-03-29 05:35:00|13171.9|13171.2|13173.8|13172.8|13175.3|13174.4|13171.3|13170.4|291
1680068400000|2023-03-29 05:40:00|13173.9|13172.9|13179.5|13178.5|13182.7|13181.8|13173.5|13172.5|435
1680068700000|2023-03-29 05:45:00|13179.7|13178.7|13182.9|13181.9|13185.7|13184.7|13176.7|13175.7|367
1680069000000|2023-03-29 05:50:00|13183.6|13182.6|13185.2|13184.2|13188.5|13187.5|13183.5|13182.5|495
1680069300000|2023-03-29 05:55:00|13185.1|13184.1|13189.7|13188.7|13192.6|13191.6|13185.1|13184.1|477
1680069600000|2023-03-29 06:00:00|13190.3|13189.3|13197|13196|13198.9|13197.9|13189.2|13188.2|541
1680069900000|2023-03-29 06:05:00|13196.3|13195.3|13195.5|13194.5|13200.7|13200|13194.7|13193.7|627
1680070200000|2023-03-29 06:10:00|13195.8|13194.2|13198.4|13197.4|13198.9|13198.1|13191.8|13190.8|506
1680070500000|2023-03-29 06:15:00|13197.8|13196.8|13197.2|13195.7|13203.9|13202.9|13195.7|13194.6|589
1680070800000|2023-03-29 06:20:00|13197|13196|13193.2|13192.2|13198.9|13197.8|13190.4|13189.4|514
1680071100000|2023-03-29 06:25:00|13193.1|13192.1|13189.7|13188.7|13193.9|13192.9|13189.2|13188.2|442
1680071400000|2023-03-29 06:30:00|13189.4|13188.4|13186.4|13185.4|13192.3|13191.3|13186.2|13185.2|538
1680071700000|2023-03-29 06:35:00|13186.9|13185.9|13187.1|13186.1|13191.7|13190.7|13184.9|13184.2|376
1680072000000|2023-03-29 06:40:00|13187|13186|13176.7|13176|13189.1|13188.1|13176.5|13175.5|532
1680072300000|2023-03-29 06:45:00|13176.9|13175.9|13189.7|13188.7|13189.7|13188.7|13174.8|13173.8|581
1680072600000|2023-03-29 06:50:00|13189.8|13188.8|13187.3|13186.3|13190.2|13189.3|13183.8|13182.8|470
1680072900000|2023-03-29 06:55:00|13187.4|13186.4|13189.5|13188.5|13190.8|13189.8|13185.3|13184.3|445
1680073200000|2023-03-29 07:00:00|13189.4|13188.4|13200.3|13199.3|13205.3|13204.3|13189.4|13188.4|675
1680073500000|2023-03-29 07:05:00|13200|13199|13197.5|13196.5|13205.9|13205.2|13194.8|13193.8|525
1680073800000|2023-03-29 07:10:00|13197.4|13196.4|13195.7|13194.7|13201.2|13200.2|13188.8|13187.8|641
1680074100000|2023-03-29 07:15:00|13195.4|13194.4|13187.7|13186.7|13197.7|13196.7|13186.3|13185.3|710
1680074400000|2023-03-29 07:20:00|13187.8|13186.8|13190.6|13189.6|13193.2|13192.2|13187.2|13186.2|500
1680074700000|2023-03-29 07:25:00|13191.2|13190.2|13195|13194|13195.3|13194.3|13184.2|13183.2|534
1680075000000|2023-03-29 07:30:00|13195.1|13194.1|13201|13200|13201.5|13200.5|13194.4|13193.7|538
1680075300000|2023-03-29 07:35:00|13200.9|13199.9|13195.6|13194.6|13202.1|13201.2|13194.9|13194.1|537
1680075600000|2023-03-29 07:40:00|13195.7|13194.7|13189.4|13188.4|13195.9|13194.9|13186.7|13185.7|511
1680075900000|2023-03-29 07:45:00|13189.3|13188.3|13197.8|13196.8|13204.7|13203.7|13189.3|13188.3|711
1680076200000|2023-03-29 07:50:00|13198.3|13196.7|13197.7|13196.7|13198.9|13197.9|13189.2|13188|625
1680076500000|2023-03-29 07:55:00|13197.8|13196.8|13197|13196|13199|13198|13192.9|13191.6|519
1680076800000|2023-03-29 08:00:00|13197.1|13196.1|13205|13204|13209|13208|13195.9|13194.9|706
1680077100000|2023-03-29 08:05:00|13204.8|13203.8|13205.5|13204.5|13208|13207.2|13202|13201.2|510
1680077400000|2023-03-29 08:10:00|13205.1|13204.1|13199.2|13198.2|13206|13204.8|13197.3|13196.3|560
1680077700000|2023-03-29 08:15:00|13199.1|13198.1|13201.2|13199.7|13204.5|13203.5|13199.1|13198.1|447
1680078000000|2023-03-29 08:20:00|13200.9|13199.9|13201.9|13200.9|13203|13202|13196.2|13195|419
1680078300000|2023-03-29 08:25:00|13201.6|13200.6|13202.2|13201.2|13205.4|13204.4|13199.6|13198.6|367
1680078600000|2023-03-29 08:30:00|13202.1|13201.1|13206.5|13205.5|13209.5|13208.5|13201|13200|620
1680078900000|2023-03-29 08:35:00|13206.6|13205.6|13201.2|13200.2|13209.9|13208.9|13201.2|13200|596
1680079200000|2023-03-29 08:40:00|13201.4|13199.9|13198.9|13197.9|13202.3|13201.2|13193.3|13192.3|526
1680079500000|2023-03-29 08:45:00|13198.8|13197.8|13199.8|13198.8|13204.9|13203.9|13198.8|13197.8|470
1680079800000|2023-03-29 08:50:00|13199.7|13198.7|13198|13196.5|13202.4|13201.4|13196.1|13195.1|436
1680080100000|2023-03-29 08:55:00|13197.7|13196.4|13199.3|13198.3|13202.3|13201.3|13197.7|13196.4|411
1680080400000|2023-03-29 09:00:00|13199.2|13198.2|13199|13198|13200.7|13199.7|13197|13196.3|424
1680080700000|2023-03-29 09:05:00|13198.9|13197.9|13199.8|13198.8|13201.2|13200.5|13195.7|13194.8|391
1680081000000|2023-03-29 09:10:00|13199.7|13198.7|13183.3|13182.3|13199.7|13198.7|13183|13182|525
1680081300000|2023-03-29 09:15:00|13183.4|13182.4|13174|13173|13184.2|13183.2|13172.4|13171.4|571
1680081600000|2023-03-29 09:20:00|13174.1|13173.1|13166.9|13165.9|13174.2|13173.2|13165.6|13164.6|682
1680081900000|2023-03-29 09:25:00|13166.7|13165.7|13170.7|13169.7|13171.6|13170.6|13163.7|13162.7|548
1680082200000|2023-03-29 09:30:00|13170.6|13169.6|13168.6|13167.6|13173.2|13172.2|13163.1|13162.2|586
1680082500000|2023-03-29 09:35:00|13168.7|13167.7|13169.7|13168.7|13173.4|13172.5|13167.8|13166.8|456
1680082800000|2023-03-29 09:40:00|13170|13169|13161.1|13160.1|13170.6|13169.6|13160.4|13159.4|488
1680083100000|2023-03-29 09:45:00|13160.7|13159.7|13167.8|13166.8|13170|13168.9|13160.6|13159.6|566
1680083400000|2023-03-29 09:50:00|13167.9|13166.4|13168.7|13167.7|13173.1|13172.1|13166.9|13165.9|571
1680083700000|2023-03-29 09:55:00|13168.6|13167.6|13165.4|13164.4|13171.7|13170.7|13162.5|13161.5|484
1680084000000|2023-03-29 10:00:00|13165.3|13164.3|13171.6|13170.6|13175.8|13174.8|13164.7|13163.7|492
1680084300000|2023-03-29 10:05:00|13171.4|13170.4|13176.5|13175.5|13176.5|13175.5|13169.7|13168.7|377
1680084600000|2023-03-29 10:10:00|13176.6|13175.6|13171.3|13170.3|13176.7|13175.7|13170.6|13169.6|312
1680084900000|2023-03-29 10:15:00|13171.2|13170.2|13179|13178|13181.5|13180.5|13170.7|13169.7|377
1680085200000|2023-03-29 10:20:00|13179.1|13178.1|13177.6|13176.6|13181.5|13180.2|13175.8|13174.8|379
1680085500000|2023-03-29 10:25:00|13177.4|13176.4|13185.3|13184.3|13185.3|13184.3|13177.1|13176.1|384
1680085800000|2023-03-29 10:30:00|13185.2|13184.2|13185.1|13183.5|13187.7|13186.7|13182.8|13181.8|297
1680086100000|2023-03-29 10:35:00|13185|13183.6|13180.8|13179.8|13185.4|13184.4|13180.5|13179.5|354
1680086400000|2023-03-29 10:40:00|13180.7|13179.7|13180.7|13179.7|13182.6|13181.6|13177.3|13176.1|440
1680086700000|2023-03-29 10:45:00|13180.9|13179.9|13185.1|13184.1|13188.1|13187.1|13179.4|13178.4|307
1680087000000|2023-03-29 10:50:00|13185|13184|13188.5|13187.5|13189.1|13188.1|13184.5|13183.5|331
1680087300000|2023-03-29 10:55:00|13188.4|13187.4|13190.7|13189.2|13191|13190|13186.6|13185.6|383
1680087600000|2023-03-29 11:00:00|13190.8|13189.3|13192.4|13191.4|13194.2|13193.4|13188|13187|293
1680087900000|2023-03-29 11:05:00|13192.2|13191.2|13194.9|13194.2|13195.6|13194.9|13192.2|13191.2|248
1680088200000|2023-03-29 11:10:00|13194.8|13194.1|13194.3|13193.3|13195.8|13195.1|13192.3|13191.5|302
1680088500000|2023-03-29 11:15:00|13194.4|13193.4|13189|13188|13194.4|13193.4|13186.3|13185.3|309
1680088800000|2023-03-29 11:20:00|13188.8|13187.8|13194.5|13193.5|13195|13194|13188.8|13187.8|301
1680089100000|2023-03-29 11:25:00|13194.4|13193.4|13193.3|13192.3|13195|13194|13191.4|13190.4|280
1680089400000|2023-03-29 11:30:00|13193.2|13192.2|13200.1|13199.1|13200.7|13200|13192.7|13191.7|397
1680089700000|2023-03-29 11:35:00|13200.2|13199.2|13218|13217|13218.1|13217.1|13200.2|13199.2|625
1680090000000|2023-03-29 11:40:00|13218.1|13217.1|13213.9|13212.9|13220.3|13219.2|13211.9|13210.9|460
1680090300000|2023-03-29 11:45:00|13214.1|13213.1|13212|13211|13219.8|13218.9|13211.1|13210.1|462
1680090600000|2023-03-29 11:50:00|13211.9|13210.9|13214|13213|13217.3|13216.3|13211.1|13210.1|340
1680090900000|2023-03-29 11:55:00|13213.7|13212.7|13219.5|13218.5|13221.3|13220.3|13212.4|13211.2|447
1680091200000|2023-03-29 12:00:00|13219.6|13218.6|13228.6|13227.9|13228.8|13228.1|13217.1|13216.1|560
1680091500000|2023-03-29 12:05:00|13228.7|13228|13233.3|13232.3|13234.4|13233.7|13228.6|13227.9|539
1680091800000|2023-03-29 12:10:00|13233.1|13232.1|13237.9|13236.9|13241|13240|13233|13232|634
1680092100000|2023-03-29 12:15:00|13238.3|13237.3|13242.8|13241.8|13244|13243|13236.2|13235|626
1680092400000|2023-03-29 12:20:00|13242.6|13241.6|13239.9|13238.9|13244|13243.3|13235.4|13234.4|653
1680092700000|2023-03-29 12:25:00|13239.8|13238.8|13233.8|13232.8|13239.8|13238.8|13231|13230|640
1680093000000|2023-03-29 12:30:00|13233.9|13232.9|13240.9|13240.2|13242.9|13242|13231.2|13230.2|597
1680093300000|2023-03-29 12:35:00|13241.2|13240.5|13247.3|13246.3|13248.1|13247.2|13236.7|13235.7|459
1680093600000|2023-03-29 12:40:00|13247.6|13246.6|13247.3|13246.3|13251.7|13251|13245.8|13245.1|629
1680093900000|2023-03-29 12:45:00|13247.4|13246.4|13244.7|13243.7|13247.9|13246.9|13241.2|13240.5|533
1680094200000|2023-03-29 12:50:00|13244.8|13244.1|13253.6|13252.6|13255.1|13254.1|13244.7|13243.7|541
1680094500000|2023-03-29 12:55:00|13254|13253|13252.8|13251.8|13259.5|13258.5|13252.8|13251.8|531
1680094800000|2023-03-29 13:00:00|13252.6|13251.6|13247.4|13246.4|13253.9|13252.9|13246.9|13245.9|527
1680095100000|2023-03-29 13:05:00|13247.3|13246.3|13248.9|13247.9|13253.5|13252.5|13246.1|13245.1|499
1680095400000|2023-03-29 13:10:00|13249.2|13248.2|13252.7|13251.7|13255.7|13254.7|13248.7|13247.7|542
1680095700000|2023-03-29 13:15:00|13252.8|13251.8|13258.1|13257.4|13259.3|13258.6|13248.9|13247.8|540
1680096000000|2023-03-29 13:20:00|13258|13257.3|13258.1|13257.1|13260.1|13259.1|13254.5|13253.5|451
1680096300000|2023-03-29 13:25:00|13258|13257|13256.8|13255.8|13260.3|13259.6|13254.7|13253.7|557
1680096600000|2023-03-29 13:30:00|13257.2|13256.2|13262.3|13261.3|13267|13266|13255.1|13254.1|679
1680096900000|2023-03-29 13:35:00|13262.5|13261.5|13257.4|13256.4|13263.7|13262.7|13256.1|13255.1|598
1680097200000|2023-03-29 13:40:00|13257.3|13256.3|13247|13246|13257.3|13256.3|13246.1|13245.1|510
1680097500000|2023-03-29 13:45:00|13246.9|13245.9|13234.9|13233.3|13247.2|13246.2|13234.1|13233.1|566
1680097800000|2023-03-29 13:50:00|13234.8|13233.2|13233.7|13232.7|13243.3|13242.3|13231|13230|508
1680098100000|2023-03-29 13:55:00|13233.8|13232.8|13237.9|13236.3|13239.1|13237.4|13225.8|13225|472
1680098400000|2023-03-29 14:00:00|13237.7|13236.2|13232.7|13231.7|13240.9|13239.9|13230.2|13229.2|628
1680098700000|2023-03-29 14:05:00|13232.8|13231.8|13227.2|13226.2|13238.4|13237.4|13226.8|13225.8|493
1680099000000|2023-03-29 14:10:00|13227.1|13226.1|13228|13227|13230.7|13229.7|13222.9|13221.9|503
1680099300000|2023-03-29 14:15:00|13227.9|13226.9|13235|13234|13236.6|13235.9|13225.6|13224.6|474
1680099600000|2023-03-29 14:20:00|13234.9|13233.9|13236.5|13235.5|13238.2|13237.2|13231.3|13230.3|480
1680099900000|2023-03-29 14:25:00|13236.6|13235.6|13236.7|13235.7|13243.9|13243.2|13236.4|13235.5|542
1680100200000|2023-03-29 14:30:00|13236.8|13235.8|13233.5|13232.8|13241|13240.3|13233.1|13232.4|474
1680100500000|2023-03-29 14:35:00|13233.4|13232.7|13236.7|13235.7|13236.7|13235.7|13229.5|13228.5|507
1680100800000|2023-03-29 14:40:00|13236.6|13235.6|13225|13224.3|13238.5|13237.5|13224.5|13223.6|548
1680101100000|2023-03-29 14:45:00|13224.9|13224.2|13229.8|13228.8|13229.9|13228.9|13219.9|13218.9|650
1680101400000|2023-03-29 14:50:00|13229.7|13228.7|13238.4|13237.4|13238.5|13237.5|13219.5|13218.5|738
1680101700000|2023-03-29 14:55:00|13238.7|13237.7|13248.9|13247.9|13252.3|13251.3|13234.2|13233.3|1091
1680102000000|2023-03-29 15:00:00|13248.8|13247.8|13248.2|13247.2|13258.3|13257.3|13245.2|13244.2|1027
1680102300000|2023-03-29 15:05:00|13248.4|13247.4|13248.4|13247.4|13252.8|13252.1|13244.4|13243.4|496
1680102600000|2023-03-29 15:10:00|13248.3|13247.3|13256.7|13255.7|13258.4|13257.4|13247.6|13246.6|430
1680102900000|2023-03-29 15:15:00|13256.8|13255.8|13255.7|13254.7|13266.5|13265.5|13254.3|13253.3|569
1680103200000|2023-03-29 15:20:00|13256|13255|13257|13256|13263.4|13262.4|13253.2|13252.2|472
1680103500000|2023-03-29 15:25:00|13257.1|13256.1|13254.6|13253.6|13258|13257|13250.5|13249.8|647
1680103800000|2023-03-29 15:30:00|13254.7|13253.7|13248.7|13247.7|13255.1|13254.1|13247.1|13246.1|487
1680104100000|2023-03-29 15:35:00|13248.5|13247.5|13254.9|13253.9|13254.9|13253.9|13246.2|13245.2|391
1680104400000|2023-03-29 15:40:00|13255|13254|13252.9|13251.9|13257.2|13256.2|13250.4|13249.4|377
1680104700000|2023-03-29 15:45:00|13253.4|13252.4|13256.5|13255.5|13257.7|13257|13253.4|13252.4|376
1680105000000|2023-03-29 15:50:00|13256.6|13255.6|13262.1|13261.1|13262.3|13261.6|13255.5|13254.5|371
1680105300000|2023-03-29 15:55:00|13262.2|13261.2|13270.5|13269.5|13272.2|13271.4|13262.2|13261.2|437
1680105600000|2023-03-29 16:00:00|13270.4|13269.7|13265.8|13264.8|13270.6|13269.7|13264.4|13263.6|448
1680105900000|2023-03-29 16:05:00|13265.9|13264.9|13262.5|13261.8|13265.9|13264.9|13261.1|13260.2|250
1680106200000|2023-03-29 16:10:00|13262.6|13261.6|13265.2|13264.5|13266.1|13265.3|13261|13260.3|263
1680106500000|2023-03-29 16:15:00|13265.3|13264.6|13265.4|13264.7|13266|13265.1|13262.5|13261.8|240
1680106800000|2023-03-29 16:20:00|13265.5|13264.8|13263.3|13262.3|13265.7|13264.9|13262.7|13262|290
1680107100000|2023-03-29 16:25:00|13263.6|13262.6|13265.3|13264.6|13266.3|13265.3|13263.6|13262.6|267
1680107400000|2023-03-29 16:30:00|13265.5|13264.8|13263.4|13262.4|13266|13265.2|13261.6|13260.7|228
1680107700000|2023-03-29 16:35:00|13263.5|13262.5|13265.6|13264.6|13266|13265|13259.6|13258.6|238
1680108000000|2023-03-29 16:40:00|13265.5|13264.5|13269.6|13268.6|13269.9|13268.9|13263.6|13262.6|194
1680108300000|2023-03-29 16:45:00|13269.7|13268.7|13264.6|13263.6|13270.4|13269.4|13263.8|13262.9|215
1680108600000|2023-03-29 16:50:00|13264.9|13263.9|13264.5|13263.5|13266|13265|13262.6|13261.6|153
1680108900000|2023-03-29 16:55:00|13264.4|13263.4|13265.3|13264.6|13268|13267|13263.7|13262.7|259
1680109200000|2023-03-29 17:00:00|13265.2|13264.5|13266.6|13265.6|13271.3|13270|13264.2|13263.5|396
1680109500000|2023-03-29 17:05:00|13266.4|13265.4|13268.9|13267.9|13272.1|13271.1|13265.5|13264.8|261
1680109800000|2023-03-29 17:10:00|13269|13268|13266.9|13265.9|13269.8|13268.9|13265.6|13264.9|227
1680110100000|2023-03-29 17:15:00|13267|13266|13268.8|13267.8|13270.3|13269.3|13265.5|13264.8|231
1680110400000|2023-03-29 17:20:00|13268.9|13267.9|13272.6|13271.6|13277|13276|13268.8|13267.8|204
1680110700000|2023-03-29 17:25:00|13273.1|13272.1|13271|13270.3|13274.4|13273.4|13270.2|13269.5|211
1680111000000|2023-03-29 17:30:00|13270.9|13270.2|13264.5|13263.8|13270.9|13270.2|13262.8|13262.1|175
1680111300000|2023-03-29 17:35:00|13264.4|13263.7|13266.1|13265.4|13268.1|13267.4|13262.5|13261.8|184
1680111600000|2023-03-29 17:40:00|13266.2|13265.5|13259.2|13258.5|13267.3|13266.6|13257.3|13256.3|279
1680111900000|2023-03-29 17:45:00|13259.4|13258.7|13263|13262.3|13264.5|13263.5|13259.4|13258.7|207
1680112200000|2023-03-29 17:50:00|13263.1|13262.1|13262.6|13261.9|13264.4|13263.7|13261.6|13260.6|217
1680112500000|2023-03-29 17:55:00|13262.7|13262|13258.3|13257.6|13262.7|13262|13255.5|13254.8|337
1680112800000|2023-03-29 18:00:00|13258.2|13257.5|13258.4|13257.4|13260.7|13259.7|13257.5|13256.5|266
1680113100000|2023-03-29 18:05:00|13258.3|13257.3|13259.1|13258.4|13259.8|13258.8|13256|13255|157
1680113400000|2023-03-29 18:10:00|13259.8|13259.1|13259.9|13259.2|13260.9|13260.2|13259|13258.2|138
1680113700000|2023-03-29 18:15:00|13260|13259.3|13263.6|13262.9|13263.6|13262.9|13259.9|13259.2|111
1680114000000|2023-03-29 18:20:00|13264.2|13263.5|13267.1|13266.4|13267.9|13267.2|13264.2|13263.5|226
1680114300000|2023-03-29 18:25:00|13267|13266.3|13267.7|13267|13267.9|13267.1|13265.3|13264.6|176
1680114600000|2023-03-29 18:30:00|13267.6|13266.9|13268.6|13267.9|13271.2|13270.5|13266.7|13266|177
1680114900000|2023-03-29 18:35:00|13268.5|13267.8|13273.1|13272.4|13273.4|13272.7|13268.5|13267.8|124
1680115200000|2023-03-29 18:40:00|13273.5|13272.8|13268|13267.3|13273.6|13272.9|13267.4|13266.7|158
1680115500000|2023-03-29 18:45:00|13267.9|13267.2|13268|13267.3|13269.5|13268.8|13264.9|13264.1|134
1680115800000|2023-03-29 18:50:00|13267.9|13267.2|13271.4|13270.7|13271.5|13270.8|13265.5|13264.8|163
1680116100000|2023-03-29 18:55:00|13271.2|13270.5|13265.7|13265|13271.5|13270.8|13263.9|13263.2|225
1680116400000|2023-03-29 19:00:00|13266.2|13265.5|13266.5|13265.5|13270|13269|13262.9|13261.9|331
1680116700000|2023-03-29 19:05:00|13266.4|13265.4|13267.2|13266.5|13269.6|13268.9|13266.4|13265.4|187
1680117000000|2023-03-29 19:10:00|13267.3|13266.6|13267.2|13266.5|13269|13268.1|13267.1|13266.2|125
1680117300000|2023-03-29 19:15:00|13267.1|13266.4|13271.5|13270.8|13271.5|13270.8|13267.1|13266.4|239
1680117600000|2023-03-29 19:20:00|13271.6|13270.9|13270.7|13270|13273.5|13272.8|13269.7|13269|107
1680117900000|2023-03-29 19:25:00|13270.8|13270.1|13277|13276|13278.1|13277.1|13270.3|13269.6|146
1680118200000|2023-03-29 19:30:00|13276.9|13275.9|13278.8|13278.1|13279.1|13278.1|13274.1|13273.4|194
1680118500000|2023-03-29 19:35:00|13278.5|13277.8|13283.2|13282.2|13284.3|13283.6|13277.3|13276.3|177
1680118800000|2023-03-29 19:40:00|13282.9|13281.9|13284.1|13283.4|13286.3|13285.3|13282.6|13281.7|228
1680119100000|2023-03-29 19:45:00|13284|13283.3|13282.2|13281.2|13284|13283.3|13281.2|13280.5|137
1680119400000|2023-03-29 19:50:00|13283|13282|13283|13282.3|13284|13283.2|13280.9|13280.2|152
1680119700000|2023-03-29 19:55:00|13283.2|13282.5|13283.1|13282.1|13284.4|13283.7|13280.4|13279.4|251
1680120000000|2023-03-29 20:00:00|13282.9|13281.9|13286|13285|13286.8|13286.1|13282.9|13281.9|140
1680120300000|2023-03-29 20:05:00|13286.4|13285.4|13286.5|13285.5|13287.5|13286.5|13285.8|13284.8|125
1680120600000|2023-03-29 20:10:00|13286.4|13285.4|13285.7|13284.7|13286.6|13285.6|13285.6|13284.6|87
1680120900000|2023-03-29 20:15:00|13285.6|13284.6|13285.5|13284.8|13285.9|13284.9|13284.1|13283.1|49
1680121200000|2023-03-29 20:20:00|13286.3|13285.3|13287.1|13286.1|13287.7|13287|13284.8|13283.8|103
1680121500000|2023-03-29 20:25:00|13287|13286|13285.7|13284.7|13288.2|13287.2|13285.7|13284.7|156
1680121800000|2023-03-29 20:30:00|13285.8|13284.8|13287.1|13286.1|13287.9|13286.9|13285.7|13284.7|97
1680122100000|2023-03-29 20:35:00|13287.4|13285.8|13288.7|13287.7|13289.1|13288.1|13287.1|13285.8|102
1680122400000|2023-03-29 20:40:00|13288.6|13287.6|13288.7|13287.7|13289.7|13288.7|13287.3|13286.3|103
1680122700000|2023-03-29 20:45:00|13288.2|13287.2|13288.6|13287.6|13289.2|13288.2|13286.8|13285.8|176
1680123000000|2023-03-29 20:50:00|13288.7|13287.7|13284.8|13283.3|13289|13288|13284.4|13283.2|386
1680123300000|2023-03-29 20:55:00|13285.1|13283.2|13289.5|13283.5|13290|13286.7|13281.6|13279.2|391
1680123600000|2023-03-29 21:00:00|13289.4|13283.4|13284.1|13278.1|13289.4|13283.4|13284.1|13278.1|36
1680123900000|2023-03-29 21:05:00|13284.2|13278.2|13277.1|13271.1|13284.6|13278.6|13275.8|13269.8|527
1680124200000|2023-03-29 21:10:00|13277.2|13271.2|13275.3|13269.3|13277.7|13271.7|13274|13268|274
1680124500000|2023-03-29 21:15:00|13275.2|13269.2|13276.2|13270.7|13276.5|13270.7|13269.2|13263.2|555
1680124800000|2023-03-29 21:20:00|13276.1|13270.6|13276.3|13270.9|13276.7|13271.1|13276.1|13270.5|32
1680125100000|2023-03-29 21:25:00|13276.1|13270.8|13278.1|13272.1|13278.2|13272.2|13275.9|13270.8|116
1680125400000|2023-03-29 21:30:00|13278.2|13272.2|13279.3|13275.4|13280.6|13275.7|13273.8|13267.8|742
1680125700000|2023-03-29 21:35:00|13279.4|13275.5|13278.2|13272.2|13279.6|13275.7|13277.4|13271.4|714
1680126000000|2023-03-29 21:40:00|13278.1|13272.1|13278.2|13272.2|13278.3|13272.3|13277.8|13271.8|31
1680126300000|2023-03-29 21:45:00|13278.1|13272.1|13277.5|13272.8|13278.5|13272.9|13277.4|13271.5|96
1680126600000|2023-03-29 21:50:00|13277.4|13272.7|13278.8|13274.6|13279|13274.6|13277.3|13272.6|89
1680126900000|2023-03-29 21:55:00|13279.1|13274.7|13277.6|13271.6|13279.2|13274.7|13277.2|13271.2|78
1680127200000|2023-03-29 22:00:00|13279|13273|13274.8|13271.9|13279.2|13273.2|13273.2|13269.4|236
1680127500000|2023-03-29 22:05:00|13274.7|13272|13274.1|13271.6|13274.7|13272.2|13273.9|13271.2|58
1680127800000|2023-03-29 22:10:00|13274.4|13271.4|13274.8|13272.3|13275.1|13272.7|13273.3|13270.5|101
1680128100000|2023-03-29 22:15:00|13274.9|13272.2|13273.9|13271.7|13275|13272.4|13272.2|13270.1|263
1680128400000|2023-03-29 22:20:00|13273.8|13271.6|13273.8|13271.7|13275.4|13273.2|13273.5|13271.4|753
1680128700000|2023-03-29 22:25:00|13273.9|13271.8|13273.8|13271.6|13274.3|13272|13273.4|13271.4|521
1680129000000|2023-03-29 22:30:00|13273.9|13271.5|13269.6|13267.6|13273.9|13271.6|13267.2|13265.4|778
1680129300000|2023-03-29 22:35:00|13269.5|13267.5|13265.2|13263.3|13271.3|13269.5|13264.6|13262.6|686
1680129600000|2023-03-29 22:40:00|13265|13263|13264.2|13262.4|13268.2|13266.3|13264.2|13262.3|404
1680129900000|2023-03-29 22:45:00|13263.8|13262|13266.9|13265.1|13267.4|13265.4|13263.3|13261.5|313
1680130200000|2023-03-29 22:50:00|13267|13265.3|13265.3|13263.6|13269.1|13267.1|13265.3|13263.5|464
1680130500000|2023-03-29 22:55:00|13265.9|13264.2|13267.2|13265.2|13268.4|13266.6|13265.6|13263.8|737
1680130800000|2023-03-29 23:00:00|13267.1|13265.3|13270.5|13268.8|13271.4|13269.6|13265.6|13264.2|635
1680131100000|2023-03-29 23:05:00|13270.6|13268.9|13271.1|13270.1|13273.1|13271.5|13270.1|13268.8|209
1680131400000|2023-03-29 23:10:00|13271|13270|13269.3|13267.8|13272.2|13270.7|13269|13267.5|228
1680131700000|2023-03-29 23:15:00|13269.2|13267.6|13266.3|13265.3|13269.7|13268.3|13265.7|13264.7|266
1680132000000|2023-03-29 23:20:00|13266.2|13265.2|13260|13259|13266.6|13265.3|13258.3|13257.3|282
1680132300000|2023-03-29 23:25:00|13260.2|13259.2|13260.1|13259.1|13260.5|13259.3|13255.7|13254.7|157
1680132600000|2023-03-29 23:30:00|13260.2|13259.2|13261.1|13259.5|13261.5|13260.5|13259.3|13258.3|187
1680132900000|2023-03-29 23:35:00|13261|13259.4|13260|13259|13262.1|13261.1|13258.8|13257.8|199
1680133200000|2023-03-29 23:40:00|13260.2|13259.2|13259.3|13258.3|13264|13263|13257.6|13256.5|259
1680133500000|2023-03-29 23:45:00|13259.5|13258.5|13259.3|13258.3|13262.1|13261.1|13259|13258|211
1680133800000|2023-03-29 23:50:00|13259.5|13258|13261.1|13260.1|13262.2|13261.2|13259.3|13258|237
1680134100000|2023-03-29 23:55:00|13261|13260|13255.7|13254.7|13261.1|13260.1|13255.7|13254.7|349
1680134400000|2023-03-30 00:00:00|13255.3|13254.3|13259.3|13258.3|13260.5|13259.6|13251.4|13250.4|530
1680134700000|2023-03-30 00:05:00|13259.4|13258.4|13268.3|13267.3|13273|13272|13259|13258|452
1680135000000|2023-03-30 00:10:00|13268.2|13267.2|13258.3|13257.3|13273.3|13272.3|13256.9|13255.8|521
1680135300000|2023-03-30 00:15:00|13258.4|13257.4|13252.7|13251.7|13259.1|13258.1|13250.2|13249.2|525
1680135600000|2023-03-30 00:20:00|13252.8|13251.8|13254|13253|13259.2|13258.2|13252.8|13251.8|257
1680135900000|2023-03-30 00:25:00|13254.3|13252.8|13251.6|13250.6|13257.2|13256.2|13247|13246|490
1680136200000|2023-03-30 00:30:00|13251.5|13250.5|13260.5|13259.5|13262.4|13261.4|13251.5|13250.5|464
1680136500000|2023-03-30 00:35:00|13260.7|13259.7|13261.3|13260.3|13268.9|13267.9|13258.9|13257.9|482
1680136800000|2023-03-30 00:40:00|13261.2|13260.2|13253.3|13252.3|13261.4|13260.4|13246.6|13245.6|604
1680137100000|2023-03-30 00:45:00|13253.1|13252.1|13251.2|13250.2|13257.4|13256.3|13250.5|13249.5|397
1680137400000|2023-03-30 00:50:00|13251.1|13250.1|13250|13248.4|13260|13259|13248.5|13247|996
1680137700000|2023-03-30 00:55:00|13250.1|13248.5|13265.1|13264.1|13266|13265|13250|13248.3|756
1680138000000|2023-03-30 01:00:00|13265.2|13264.2|13265|13264|13272.7|13271.5|13263.5|13262.5|543
1680138300000|2023-03-30 01:05:00|13265.1|13264.1|13267|13266|13268.7|13267.7|13263.3|13262.3|458
1680138600000|2023-03-30 01:10:00|13267.1|13266.1|13275.3|13274.3|13280|13279|13264.5|13263.5|653
1680138900000|2023-03-30 01:15:00|13275.5|13274.5|13278.1|13277.1|13280.3|13279.2|13271.9|13270.9|525
1680139200000|2023-03-30 01:20:00|13278|13277|13271.9|13270.9|13278.4|13277.7|13271.3|13270.3|387
1680139500000|2023-03-30 01:25:00|13271.8|13270.8|13278|13277|13278.8|13277.8|13267.2|13266.2|475
1680139800000|2023-03-30 01:30:00|13277.8|13276.8|13275.6|13274.1|13281|13279.8|13273.8|13272.8|633
1680140100000|2023-03-30 01:35:00|13275.4|13274.4|13275.7|13274.7|13282.1|13280.9|13273.6|13272.3|589
1680140400000|2023-03-30 01:40:00|13275.8|13274.8|13276.7|13275.7|13280.3|13279.1|13275.2|13273.9|530
1680140700000|2023-03-30 01:45:00|13276.9|13275.9|13265.9|13264.9|13277.1|13276.1|13264.7|13263.6|499
1680141000000|2023-03-30 01:50:00|13266.1|13265.1|13268.7|13267.7|13272.8|13271.8|13263.9|13263|514
1680141300000|2023-03-30 01:55:00|13268.5|13267.5|13267.8|13266.8|13271.1|13270.1|13265.9|13264.9|287
1680141600000|2023-03-30 02:00:00|13267.7|13266.7|13265|13264|13271.1|13270.1|13263.9|13262.9|401
1680141900000|2023-03-30 02:05:00|13265.3|13263.7|13259.6|13258.6|13265.5|13264.5|13256.8|13255.8|426
1680142200000|2023-03-30 02:10:00|13259.5|13258.5|13263.2|13262.2|13263.3|13262.3|13259.3|13258.1|352
1680142500000|2023-03-30 02:15:00|13263.6|13262.6|13258.8|13257.8|13263.6|13262.6|13258.7|13257.3|316
1680142800000|2023-03-30 02:20:00|13258.1|13257.1|13257.2|13256.2|13260.6|13259.6|13256|13255|349
1680143100000|2023-03-30 02:25:00|13257.4|13256.4|13257.2|13256.2|13258.8|13257.8|13254.5|13253.5|249
1680143400000|2023-03-30 02:30:00|13257.1|13256.1|13256.3|13255.3|13262.4|13261.4|13256.3|13255.3|493
1680143700000|2023-03-30 02:35:00|13256.7|13255.7|13260.5|13259.5|13260.9|13259.9|13256.7|13255.7|160
1680144000000|2023-03-30 02:40:00|13260.6|13259.6|13256.4|13255.4|13262.2|13261.4|13255.5|13254.5|196
1680144300000|2023-03-30 02:45:00|13256.3|13255.3|13262.2|13261.2|13262.5|13261.5|13256.3|13255.3|263
1680144600000|2023-03-30 02:50:00|13262.3|13261.3|13266.6|13265.6|13268.3|13267.1|13261.5|13260.5|249
1680144900000|2023-03-30 02:55:00|13266.7|13265.7|13266.8|13265.8|13268.7|13267.7|13265.6|13264.3|269
1680145200000|2023-03-30 03:00:00|13266.7|13265.7|13268.6|13267.6|13270.2|13269.2|13266.6|13265.4|259
1680145500000|2023-03-30 03:05:00|13268.7|13267.7|13270.4|13269.4|13270.8|13270.1|13265.2|13264.1|248
1680145800000|2023-03-30 03:10:00|13270.6|13269.6|13266.7|13265.7|13270.6|13269.6|13266.6|13265.6|240
1680146100000|2023-03-30 03:15:00|13266.8|13265.8|13270.8|13269.8|13271.2|13270.5|13265.8|13264.8|238
1680146400000|2023-03-30 03:20:00|13270.7|13269.7|13265.1|13264.1|13271.3|13270.3|13265.1|13264.1|194
1680146700000|2023-03-30 03:25:00|13265|13264|13261.1|13260.1|13265|13264|13257.8|13256.8|256
1680147000000|2023-03-30 03:30:00|13261.3|13260.3|13262.2|13261.2|13263.7|13262.9|13260.4|13259.4|156
1680147300000|2023-03-30 03:35:00|13262.3|13261.3|13263|13262|13266.6|13265.6|13262.2|13261.2|115
1680147600000|2023-03-30 03:40:00|13263.1|13262.1|13264.7|13263.7|13265.5|13264.5|13261|13259.7|168
1680147900000|2023-03-30 03:45:00|13264.8|13263.8|13267.4|13266.4|13268.5|13267.5|13264.7|13263.7|177
1680148200000|2023-03-30 03:50:00|13267.3|13266.3|13267.8|13266.8|13267.8|13266.8|13264.7|13263.7|144
1680148500000|2023-03-30 03:55:00|13268|13267|13267.7|13266.7|13268.7|13267.6|13265.1|13264.1|217
1680148800000|2023-03-30 04:00:00|13267.6|13266.6|13268.5|13267.5|13269.1|13268.1|13266|13265|164
1680149100000|2023-03-30 04:05:00|13268.4|13267.4|13266|13265|13268.4|13267.4|13265|13264.3|169
1680149400000|2023-03-30 04:10:00|13266.1|13265.1|13266.9|13266.2|13269.3|13268.6|13265.9|13265|131
1680149700000|2023-03-30 04:15:00|13266.8|13266.1|13265.4|13264.7|13267.6|13266.9|13264.8|13264.1|163
1680150000000|2023-03-30 04:20:00|13265.3|13264.6|13263.3|13262.3|13267.6|13266.9|13263.1|13262.2|159
1680150300000|2023-03-30 04:25:00|13263.2|13262.2|13261.3|13260.6|13264.6|13263.6|13258.8|13258.1|164
1680150600000|2023-03-30 04:30:00|13261.8|13261.1|13258.1|13257.1|13264|13263.3|13255.6|13254.8|307
1680150900000|2023-03-30 04:35:00|13258|13257|13256.8|13256.1|13259|13258|13256.4|13255.5|408
1680151200000|2023-03-30 04:40:00|13256.9|13256.2|13256.7|13255.7|13260.9|13259.9|13256.6|13255.6|190
1680151500000|2023-03-30 04:45:00|13256.6|13255.6|13259.1|13258.1|13261|13260.1|13255.5|13254.5|214
1680151800000|2023-03-30 04:50:00|13259.2|13258.2|13258.3|13257.3|13260|13259.2|13257.4|13256.4|229
1680152100000|2023-03-30 04:55:00|13258.4|13257.4|13257.6|13256.9|13260.1|13259.3|13255.7|13255|193
1680152400000|2023-03-30 05:00:00|13257.7|13257|13258.4|13257.4|13260.2|13259.4|13257.6|13256.9|257
1680152700000|2023-03-30 05:05:00|13258.6|13257.6|13261.8|13261.1|13264.1|13263.3|13258.6|13257.6|248
1680153000000|2023-03-30 05:10:00|13261.9|13261.2|13260.3|13259.3|13262.9|13262.1|13259.2|13258.2|246
1680153300000|2023-03-30 05:15:00|13260.1|13259.1|13256.5|13255.5|13260.5|13259.8|13252|13251.3|295
1680153600000|2023-03-30 05:20:00|13256.4|13255.4|13255|13254|13257.2|13256.2|13252.7|13251.7|273
1680153900000|2023-03-30 05:25:00|13255.1|13254.1|13255.8|13254.8|13256.7|13256|13251.8|13251.1|309
1680154200000|2023-03-30 05:30:00|13255.7|13254.7|13241|13240|13259.4|13258.4|13240.9|13239.9|672
1680154500000|2023-03-30 05:35:00|13240.9|13239.9|13247|13246|13250.1|13249|13239.5|13238.5|1227
1680154800000|2023-03-30 05:40:00|13247.2|13246.2|13248.2|13247.2|13249.8|13249.1|13244.6|13243.6|560
1680155100000|2023-03-30 05:45:00|13248|13247|13246.8|13245.8|13248|13247|13243.5|13242.5|483
1680155400000|2023-03-30 05:50:00|13247.1|13246.1|13245.4|13244.4|13248.9|13247.9|13243.3|13242.1|467
1680155700000|2023-03-30 05:55:00|13245|13244|13246.8|13245.3|13249.3|13248.3|13236.6|13235.6|773
1680156000000|2023-03-30 06:00:00|13246.7|13245.2|13253|13252|13254.5|13253.5|13245.4|13244.4|919
1680156300000|2023-03-30 06:05:00|13252.9|13251.9|13252.2|13251.2|13254.4|13253.4|13247.3|13246|877
1680156600000|2023-03-30 06:10:00|13252.3|13251.3|13253.1|13251.6|13253.2|13252.2|13248|13246.8|828
1680156900000|2023-03-30 06:15:00|13252.8|13251.8|13252.7|13251.7|13253.1|13252.1|13246|13245|532
1680157200000|2023-03-30 06:20:00|13252.9|13251.9|13254|13252.5|13257.4|13256.4|13250.9|13249.8|610
1680157500000|2023-03-30 06:25:00|13254.1|13252.6|13252.5|13251.5|13255.4|13254.4|13251.1|13250.4|558
1680157800000|2023-03-30 06:30:00|13252.3|13251.3|13251.6|13250.6|13255.7|13254.5|13250.7|13249.7|543
1680158100000|2023-03-30 06:35:00|13251.7|13250.7|13249.3|13248.3|13252.1|13251.1|13246.5|13245.5|503
1680158400000|2023-03-30 06:40:00|13249.5|13248.5|13255.2|13254.2|13255.3|13254.3|13249.3|13248.3|367
1680158700000|2023-03-30 06:45:00|13255.1|13254.1|13252.1|13251.1|13255.9|13254.9|13250.3|13249.5|517
1680159000000|2023-03-30 06:50:00|13252.2|13251.2|13241.6|13240.6|13252.4|13251.4|13240|13239|581
1680159300000|2023-03-30 06:55:00|13241.7|13240.7|13236.7|13235.7|13242.8|13241.8|13233.9|13232.9|707
1680159600000|2023-03-30 07:00:00|13236.3|13235.6|13231|13230|13239.2|13238.2|13222.6|13221.6|1213
1680159900000|2023-03-30 07:05:00|13230.9|13229.9|13229.2|13228.2|13234|13232.6|13224.4|13223.4|947
1680160200000|2023-03-30 07:10:00|13229.5|13228.5|13236.3|13235.3|13237.9|13236.9|13224.6|13223.6|862
1680160500000|2023-03-30 07:15:00|13236.4|13235.4|13229.2|13228.2|13238|13237|13225.6|13224.6|846
1680160800000|2023-03-30 07:20:00|13229.3|13228.3|13227.5|13226.5|13231.7|13230.7|13224.5|13223.5|600
1680161100000|2023-03-30 07:25:00|13227.4|13226.4|13231.7|13230.7|13233.8|13232.8|13221.1|13220.1|685
1680161400000|2023-03-30 07:30:00|13231.6|13230.6|13234.7|13233.7|13237.2|13236.3|13231.2|13230.2|719
1680161700000|2023-03-30 07:35:00|13234.5|13233.5|13232.2|13231.2|13238.4|13237.4|13230.9|13229.9|661
1680162000000|2023-03-30 07:40:00|13232.4|13231.4|13228.7|13227.7|13233.1|13232.1|13227.3|13226.6|490
1680162300000|2023-03-30 07:45:00|13228.2|13227.2|13236.6|13235.6|13238|13237|13226.7|13225.7|465
1680162600000|2023-03-30 07:50:00|13236.8|13235.3|13236|13235.3|13241|13240|13233.4|13232.4|463
1680162900000|2023-03-30 07:55:00|13236.1|13235.4|13240.9|13239.9|13244.6|13243.6|13235.8|13234.8|557
1680163200000|2023-03-30 08:00:00|13241.1|13240.1|13242.8|13241.8|13250.3|13249.6|13241.1|13240.1|803
1680163500000|2023-03-30 08:05:00|13242.9|13241.9|13242.6|13241.6|13248.4|13246.9|13242.6|13241.6|700
1680163800000|2023-03-30 08:10:00|13242.5|13241.5|13251|13250.3|13251.4|13250.5|13242.5|13241.5|514
1680164100000|2023-03-30 08:15:00|13250.9|13250.2|13255.8|13254.8|13259.3|13258.3|13250.9|13250.2|727
1680164400000|2023-03-30 08:20:00|13255.6|13254.6|13253.6|13252.6|13257|13256|13252.1|13251.1|565
1680164700000|2023-03-30 08:25:00|13253.5|13252.5|13244.6|13243|13253.5|13252.5|13243.3|13242.4|574
1680165000000|2023-03-30 08:30:00|13244.5|13243.3|13242|13241|13245.7|13244.7|13240|13239|640
1680165300000|2023-03-30 08:35:00|13242.1|13241.1|13243|13242|13247.3|13246.3|13240.9|13239.9|445
1680165600000|2023-03-30 08:40:00|13243.1|13242.1|13245.1|13244.1|13246.5|13245.3|13238.8|13237.6|689
1680165900000|2023-03-30 08:45:00|13245|13244|13254.7|13253.7|13257|13256|13244.1|13242.9|628
1680166200000|2023-03-30 08:50:00|13254.9|13253.9|13254.2|13253.2|13259.2|13257.9|13253.2|13252|638
1680166500000|2023-03-30 08:55:00|13254.4|13253.4|13254.3|13253.3|13256.8|13255.8|13251.7|13250.7|485
1680166800000|2023-03-30 09:00:00|13254.7|13253.7|13258.4|13257.4|13266.6|13265.6|13254.7|13253.7|795
1680167100000|2023-03-30 09:05:00|13258.3|13257.3|13260.7|13259.7|13262.3|13261.3|13256.6|13255.9|476
1680167400000|2023-03-30 09:10:00|13260.6|13259.6|13266.6|13265.6|13268.1|13267.1|13260.5|13259.1|573
1680167700000|2023-03-30 09:15:00|13266.5|13265.5|13261.4|13260.4|13266.7|13265.9|13259.8|13258.8|537
1680168000000|2023-03-30 09:20:00|13261.5|13260.5|13264.9|13263.9|13268.1|13267.1|13261.4|13260.4|657
1680168300000|2023-03-30 09:25:00|13265|13264|13267.5|13265.9|13268.2|13267.2|13262.7|13261.7|441
1680168600000|2023-03-30 09:30:00|13267.4|13266|13269.2|13268.2|13274.6|13273.6|13265.8|13264.7|485
1680168900000|2023-03-30 09:35:00|13269.3|13268.3|13271|13270|13271.4|13270.4|13266.4|13265.4|352
1680169200000|2023-03-30 09:40:00|13271.3|13270.3|13277.1|13276.1|13278.3|13277.3|13270.6|13269.8|335
1680169500000|2023-03-30 09:45:00|13277.2|13276.2|13274.3|13273.3|13278|13277|13272.7|13271.7|438
1680169800000|2023-03-30 09:50:00|13274.2|13273.2|13276.1|13275.1|13276.1|13275.1|13269.2|13268.2|540
1680170100000|2023-03-30 09:55:00|13276.3|13275.3|13276.9|13275.9|13278.8|13277.9|13272.4|13271.7|500
1680170400000|2023-03-30 10:00:00|13277|13276|13275.2|13274.2|13277.8|13277.1|13273.6|13272.6|477
1680170700000|2023-03-30 10:05:00|13275.1|13274.1|13286.9|13285.9|13287.9|13287|13274.5|13273.5|497
1680171000000|2023-03-30 10:10:00|13286.8|13285.8|13280.5|13279.5|13286.9|13285.9|13278.6|13277.6|429
1680171300000|2023-03-30 10:15:00|13280.6|13279.6|13285.2|13284.2|13289.6|13288.9|13280.5|13279.5|444
1680171600000|2023-03-30 10:20:00|13285|13284|13281.9|13280.9|13285.7|13284.7|13278.4|13277.4|450
1680171900000|2023-03-30 10:25:00|13282|13281|13276.9|13275.9|13282.1|13281.1|13275.3|13274.3|440
1680172200000|2023-03-30 10:30:00|13277|13276|13266.1|13265.4|13277.7|13276.7|13266|13265.3|461
1680172500000|2023-03-30 10:35:00|13265.9|13265.2|13263|13262|13267.1|13266.4|13260.3|13259.3|556
1680172800000|2023-03-30 10:40:00|13262.9|13261.9|13257.1|13256.1|13264.6|13263.6|13256.9|13255.9|566
1680173100000|2023-03-30 10:45:00|13257.2|13256.2|13256.2|13255.2|13260.1|13259.1|13255.1|13254.1|360
1680173400000|2023-03-30 10:50:00|13256.1|13255.1|13259.3|13258.3|13260.6|13259.5|13256.1|13255.1|467
1680173700000|2023-03-30 10:55:00|13259.6|13258.6|13258.4|13257.4|13261.4|13260.4|13253.5|13252.5|409
1680174000000|2023-03-30 11:00:00|13258.5|13257.5|13260|13259.3|13263.7|13262.7|13256.9|13255.9|383
1680174300000|2023-03-30 11:05:00|13259.9|13259.2|13253.3|13252.3|13260|13259.3|13247.9|13246.9|390
1680174600000|2023-03-30 11:10:00|13253.2|13252.2|13251|13250.3|13254.3|13253.3|13248.9|13247.9|278
1680174900000|2023-03-30 11:15:00|13250.9|13250.2|13242.5|13241.5|13251.1|13250.4|13241|13240.3|451
1680175200000|2023-03-30 11:20:00|13242.6|13241.6|13248.3|13247.3|13248.4|13247.3|13241.9|13240.9|429
1680175500000|2023-03-30 11:25:00|13248.9|13247.9|13245.7|13244.7|13249.9|13248.9|13245.1|13244.1|345
1680175800000|2023-03-30 11:30:00|13245.6|13244.6|13249.9|13249.2|13252.4|13251.4|13244|13243|279
1680176100000|2023-03-30 11:35:00|13249.8|13249.1|13250.2|13249.2|13250.5|13249.6|13245.9|13244.9|280
1680176400000|2023-03-30 11:40:00|13250.1|13249.1|13249.7|13248.7|13250.4|13249.4|13245.9|13244.9|352
1680176700000|2023-03-30 11:45:00|13249.8|13248.8|13254.7|13253.7|13255.6|13254.6|13249|13248|303
1680177000000|2023-03-30 11:50:00|13254.9|13253.9|13253.4|13252.4|13256.2|13255.2|13252.8|13251.8|375
1680177300000|2023-03-30 11:55:00|13253.3|13252.3|13258.3|13256.6|13261.1|13260.1|13252|13251|287
1680177600000|2023-03-30 12:00:00|13258.2|13257.2|13269.3|13268.3|13270.2|13269.2|13258|13257|509
1680177900000|2023-03-30 12:05:00|13269.1|13268.1|13269|13268|13272.7|13271.7|13266.9|13265.9|480
1680178200000|2023-03-30 12:10:00|13269.3|13268.3|13267.6|13266.6|13271.1|13270.3|13266|13265|435
1680178500000|2023-03-30 12:15:00|13267.5|13266.5|13273.6|13272.6|13276|13275.3|13266.1|13265.1|362
1680178800000|2023-03-30 12:20:00|13273.1|13272.4|13266.6|13265.6|13275.2|13274.4|13264.3|13263.3|458
1680179100000|2023-03-30 12:25:00|13266.5|13265.5|13263.3|13259.9|13269.4|13268.4|13259.6|13258.5|644
1680179400000|2023-03-30 12:30:00|13263.2|13260.5|13270.4|13269.4|13273.2|13271.1|13257.7|13254.8|1068
1680179700000|2023-03-30 12:35:00|13270.7|13269.7|13273.4|13272.4|13277.1|13276.1|13264.1|13263.1|983
1680180000000|2023-03-30 12:40:00|13273.3|13272.3|13282.6|13281.6|13283.8|13282.8|13271.5|13270.5|629
1680180300000|2023-03-30 12:45:00|13282.1|13281.1|13279.5|13278.5|13284.1|13283.4|13278.5|13277.7|484
1680180600000|2023-03-30 12:50:00|13279.6|13278.6|13274|13273.3|13283.4|13282.7|13273.4|13272.4|513
1680180900000|2023-03-30 12:55:00|13273.9|13273.2|13277.2|13276.5|13277.2|13276.5|13268.9|13268.1|605
1680181200000|2023-03-30 13:00:00|13276.6|13275.9|13288.8|13288.1|13289.9|13289.2|13276.6|13275.9|670
1680181500000|2023-03-30 13:05:00|13289|13288.3|13278|13277|13290|13289|13277.8|13276.8|603
1680181800000|2023-03-30 13:10:00|13277.9|13276.9|13288.5|13287.5|13297.2|13296.2|13277.7|13276.7|905
1680182100000|2023-03-30 13:15:00|13288.4|13287.4|13281.7|13280.7|13288.5|13287.5|13276.9|13276.2|579
1680182400000|2023-03-30 13:20:00|13281.6|13280.6|13282.1|13281.4|13283.2|13282.2|13276.3|13275.3|516
1680182700000|2023-03-30 13:25:00|13282.3|13281.6|13278.9|13277.9|13283.3|13282.3|13274.4|13273.4|581
1680183000000|2023-03-30 13:30:00|13278.7|13277.7|13268.3|13267.3|13281|13279.7|13267.2|13266.2|853
1680183300000|2023-03-30 13:35:00|13268.4|13267.4|13268.8|13267.8|13271.1|13269.8|13263.9|13262.9|654
1680183600000|2023-03-30 13:40:00|13268.9|13267.9|13275.3|13274.3|13275.4|13274.4|13267.5|13266.5|449
1680183900000|2023-03-30 13:45:00|13275.4|13274.4|13275.5|13274.5|13279.8|13278.8|13273.1|13272.1|483
1680184200000|2023-03-30 13:50:00|13275.4|13274.4|13269.3|13268.3|13275.4|13274.4|13266.6|13265.6|454
1680184500000|2023-03-30 13:55:00|13269.4|13268.4|13267.9|13267.2|13274.7|13274|13266.3|13265.6|386
1680184800000|2023-03-30 14:00:00|13268.2|13267.5|13271|13270|13276.7|13276|13266|13265.3|498
1680185100000|2023-03-30 14:05:00|13270.9|13269.9|13281.6|13280.6|13282|13281|13270.6|13269.6|472
1680185400000|2023-03-30 14:10:00|13281.5|13280.5|13277.3|13276.3|13283.5|13282.5|13277.3|13276.3|409
1680185700000|2023-03-30 14:15:00|13277.2|13276.2|13284.9|13283.9|13286.7|13285.7|13276.1|13275.1|492
1680186000000|2023-03-30 14:20:00|13285|13284|13282.3|13281.3|13285.2|13284.2|13279.1|13278.1|443
1680186300000|2023-03-30 14:25:00|13281.8|13280.8|13285.1|13284.1|13286.5|13285.5|13281.8|13280.8|304
1680186600000|2023-03-30 14:30:00|13285.3|13284.3|13276.3|13275.3|13289.4|13288.7|13275.3|13274.3|456
1680186900000|2023-03-30 14:35:00|13276.2|13275.2|13268.2|13267.5|13277|13276|13268.2|13267.3|347
1680187200000|2023-03-30 14:40:00|13268.4|13267.7|13270|13269|13272.5|13271.5|13268.1|13267.1|368
1680187500000|2023-03-30 14:45:00|13270.2|13269.2|13265.5|13264.8|13270.9|13269.9|13261.8|13261.1|338
1680187800000|2023-03-30 14:50:00|13265.6|13264.6|13271.9|13270.9|13276.7|13275.7|13264.5|13263.5|426
1680188100000|2023-03-30 14:55:00|13271.7|13270.7|13270.5|13269.5|13276.9|13276.2|13268.3|13267.3|560
1680188400000|2023-03-30 15:00:00|13270.6|13269.6|13268.2|13267.5|13275.8|13274.8|13267.9|13267.2|351
1680188700000|2023-03-30 15:05:00|13268.1|13267.4|13264|13263|13268.7|13268|13261.9|13261.2|353
1680189000000|2023-03-30 15:10:00|13263.9|13262.9|13263.2|13262.2|13265.7|13264.8|13259.9|13259.2|330
1680189300000|2023-03-30 15:15:00|13263.4|13262.4|13267.4|13266.7|13267.4|13266.7|13259.8|13258.8|329
1680189600000|2023-03-30 15:20:00|13267.5|13266.8|13272.7|13271.7|13273.6|13272.6|13266.5|13265.8|385
1680189900000|2023-03-30 15:25:00|13272.1|13271.4|13271.7|13271|13273.5|13272.5|13270.6|13269.9|306
1680190200000|2023-03-30 15:30:00|13271.6|13270.9|13272.4|13271.4|13273.5|13272.5|13265.5|13264.8|411
1680190500000|2023-03-30 15:35:00|13272.7|13271.7|13275.1|13274.4|13275.1|13274.4|13271|13270|262
1680190800000|2023-03-30 15:40:00|13275|13274.3|13271.7|13271|13275.2|13274.5|13269.9|13269.2|289
1680191100000|2023-03-30 15:45:00|13271.9|13271.2|13267.9|13266.9|13273.6|13272.7|13265.7|13265|355
1680191400000|2023-03-30 15:50:00|13268|13267|13268.9|13268.2|13272.4|13271.4|13267.5|13266.5|328
1680191700000|2023-03-30 15:55:00|13268.8|13268.1|13271.7|13271|13272.3|13271.6|13268.7|13267.9|259
1680192000000|2023-03-30 16:00:00|13271.8|13270.8|13265.6|13264.9|13271.8|13270.8|13264.8|13264.1|286
1680192300000|2023-03-30 16:05:00|13265.7|13265|13267.5|13266.8|13268.7|13268|13265.7|13264.8|195
1680192600000|2023-03-30 16:10:00|13267.6|13266.9|13260.9|13260.2|13267.9|13267.1|13260.2|13259.5|227
1680192900000|2023-03-30 16:15:00|13261.1|13260.4|13256.2|13255.5|13261.1|13260.4|13254.8|13254.1|280
1680193200000|2023-03-30 16:20:00|13256.1|13255.4|13247.5|13246.5|13256.7|13256|13247.5|13246.5|369
1680193500000|2023-03-30 16:25:00|13247.4|13246.4|13248.3|13247.3|13251.9|13250.9|13245.4|13244.7|265
1680193800000|2023-03-30 16:30:00|13248.2|13247.2|13246.5|13245.5|13249.8|13249.1|13245.6|13244.6|246
1680194100000|2023-03-30 16:35:00|13246.4|13245.4|13241.8|13240.8|13247.7|13246.8|13238.9|13238.2|352
1680194400000|2023-03-30 16:40:00|13241.7|13240.7|13246.9|13245.9|13246.9|13245.9|13238.2|13237.5|294
1680194700000|2023-03-30 16:45:00|13246.8|13245.8|13237.5|13236.5|13247.6|13246.7|13236.9|13236.1|278
1680195000000|2023-03-30 16:50:00|13237.8|13236.8|13241.5|13240.5|13244|13243|13236.8|13235.8|235
1680195300000|2023-03-30 16:55:00|13241.8|13241.1|13239.1|13238.4|13242.3|13241.6|13237.8|13236.9|238
1680195600000|2023-03-30 17:00:00|13238.9|13238.2|13240.7|13239.7|13241.5|13240.6|13238.2|13237.3|215
1680195900000|2023-03-30 17:05:00|13240.6|13239.6|13243.2|13242.2|13244.1|13243.1|13240.4|13239.4|192
1680196200000|2023-03-30 17:10:00|13243.3|13242.3|13243.1|13242.4|13246.7|13245.7|13242|13241.3|231
1680196500000|2023-03-30 17:15:00|13243|13242.3|13244.5|13243.8|13245.2|13244.2|13241.6|13240.9|190
1680196800000|2023-03-30 17:20:00|13244.6|13243.9|13244.4|13243.7|13247.4|13246.4|13243.4|13242.4|220
1680197100000|2023-03-30 17:25:00|13244.5|13243.8|13244|13243.3|13245.9|13245.2|13241|13240.3|248
1680197400000|2023-03-30 17:30:00|13244.1|13243.4|13241.7|13241|13244.2|13243.5|13240.1|13239.1|137
1680197700000|2023-03-30 17:35:00|13242.1|13241.4|13239.7|13239|13243.7|13243|13238.8|13238.1|191
1680198000000|2023-03-30 17:40:00|13239.2|13238.5|13235.5|13234.8|13240.6|13239.9|13235.2|13234.5|155
1680198300000|2023-03-30 17:45:00|13235.4|13234.7|13236.2|13235.5|13236.3|13235.6|13232.3|13231.6|154
1680198600000|2023-03-30 17:50:00|13236.3|13235.6|13241.4|13240.4|13241.6|13240.7|13236|13235.3|375
1680198900000|2023-03-30 17:55:00|13241.3|13240.3|13244.2|13243.2|13244.7|13243.7|13240.6|13239.9|525
1680199200000|2023-03-30 18:00:00|13244.1|13243.1|13245|13244.3|13247.7|13246.7|13243.1|13242.4|377
1680199500000|2023-03-30 18:05:00|13244.9|13244.2|13241.6|13240.9|13245|13244.3|13240.4|13239.7|156
1680199800000|2023-03-30 18:10:00|13241.4|13240.7|13242.1|13241.4|13244.2|13243.2|13241.3|13240.6|122
1680200100000|2023-03-30 18:15:00|13242|13241.3|13241.6|13240.9|13243.6|13242.9|13240.5|13239.8|129
1680200400000|2023-03-30 18:20:00|13241.5|13240.8|13243.9|13243.2|13245|13244.3|13241.5|13240.8|150
1680200700000|2023-03-30 18:25:00|13244|13243.3|13243.3|13242.6|13244.5|13243.8|13243|13242.3|84
1680201000000|2023-03-30 18:30:00|13243.2|13242.5|13246.2|13245.5|13246.9|13246.2|13242.9|13242.2|127
1680201300000|2023-03-30 18:35:00|13246.4|13245.4|13244.2|13243.5|13246.5|13245.5|13243.8|13243.1|140
1680201600000|2023-03-30 18:40:00|13244.3|13243.6|13243.2|13242.5|13245.3|13244.6|13242.7|13242|84
1680201900000|2023-03-30 18:45:00|13243.3|13242.6|13243.4|13242.7|13244.4|13243.7|13241.9|13240.9|134
1680202200000|2023-03-30 18:50:00|13243.2|13242.5|13240.9|13240.2|13244.7|13243.7|13240.6|13239.9|179
1680202500000|2023-03-30 18:55:00|13240.8|13240.1|13245.1|13244.4|13246.1|13245.1|13240|13239.3|199
1680202800000|2023-03-30 19:00:00|13245.3|13244.6|13244.4|13243.4|13247|13246|13243.4|13242.4|192
1680203100000|2023-03-30 19:05:00|13244.6|13243.6|13247.8|13246.8|13248.5|13247.6|13244|13243|138
1680203400000|2023-03-30 19:10:00|13247.7|13246.7|13248.3|13247.6|13248.9|13248.2|13246.8|13245.8|148
1680203700000|2023-03-30 19:15:00|13248.2|13247.5|13251.3|13250.6|13252.2|13251.2|13247.4|13246.7|145
1680204000000|2023-03-30 19:20:00|13251.2|13250.5|13251.3|13250.6|13251.9|13251.1|13250|13249.3|96
1680204300000|2023-03-30 19:25:00|13251.2|13250.5|13252.4|13251.4|13252.6|13251.6|13251|13250.3|79
1680204600000|2023-03-30 19:30:00|13252.3|13251.3|13251.2|13250.5|13252.4|13251.7|13250.6|13249.9|75
1680204900000|2023-03-30 19:35:00|13251.1|13250.4|13251.3|13250.6|13252.2|13251.5|13250.3|13249.6|76
1680205200000|2023-03-30 19:40:00|13251.5|13250.8|13253.9|13253.2|13254.2|13253.5|13251.4|13250.7|124
1680205500000|2023-03-30 19:45:00|13254|13253.3|13253.7|13253|13254.7|13254|13253.1|13252.2|147
1680205800000|2023-03-30 19:50:00|13253.8|13253.1|13255.6|13254.9|13256.2|13255.5|13253.5|13252.8|97
1680206100000|2023-03-30 19:55:00|13255.5|13254.8|13262|13261.3|13263.1|13262.4|13255.5|13254.8|227
1680206400000|2023-03-30 20:00:00|13262.1|13261.4|13263.2|13262.2|13266.7|13266|13262.1|13261.4|356
1680206700000|2023-03-30 20:05:00|13263.3|13262.3|13262|13261.3|13263.3|13262.6|13261.6|13260.9|116
1680207000000|2023-03-30 20:10:00|13262.3|13261.6|13265.3|13264.3|13266.7|13265.7|13262.2|13261.5|168
1680207300000|2023-03-30 20:15:00|13265.8|13264.8|13265.8|13264.8|13269|13268|13265.4|13264.4|244
1680207600000|2023-03-30 20:20:00|13265.9|13264.9|13259.3|13258.3|13266.3|13265.3|13259.3|13258.3|126
1680207900000|2023-03-30 20:25:00|13259.2|13258.2|13261.8|13260.8|13261.8|13260.8|13259.1|13258.1|85
1680208200000|2023-03-30 20:30:00|13261.9|13260.9|13266|13265|13266.5|13265.5|13261.8|13260.7|148
1680208500000|2023-03-30 20:35:00|13265.8|13264.8|13265.9|13264.9|13266.7|13265.7|13264.9|13263.9|56
1680208800000|2023-03-30 20:40:00|13266.2|13265.2|13269.6|13268.1|13270.7|13269.5|13265.4|13264.4|96
1680209100000|2023-03-30 20:45:00|13269.8|13268.3|13270.4|13268.8|13272.3|13270.6|13267.1|13265.8|163
1680209400000|2023-03-30 20:50:00|13270.5|13268.9|13271.2|13269.4|13271.5|13269.9|13270|13268.4|554
1680209700000|2023-03-30 20:55:00|13271.3|13269.3|13273.2|13267.2|13276.3|13270.3|13267.8|13265.7|291
1680210000000|2023-03-30 21:00:00|13272.7|13266.7|13271.5|13265.5|13273.8|13267.8|13271.5|13265.5|28
1680210300000|2023-03-30 21:05:00|13271.3|13265.3|13270.9|13264.9|13272.6|13266.6|13270.6|13264.6|898
1680210600000|2023-03-30 21:10:00|13270.8|13264.8|13270.6|13264.6|13270.8|13264.8|13270.2|13264.2|833
1680210900000|2023-03-30 21:15:00|13270.5|13264.5|13270.1|13264.1|13270.7|13264.7|13269.9|13263.9|1166
1680211200000|2023-03-30 21:20:00|13270|13264|13269.7|13263.7|13270.2|13264.2|13267|13262.4|381
1680211500000|2023-03-30 21:25:00|13269.6|13263.6|13270.6|13264.6|13270.7|13264.7|13269.6|13263.6|671
1680211800000|2023-03-30 21:30:00|13270.5|13264.5|13270.4|13264.5|13271|13265|13270.4|13264.5|113
1680212100000|2023-03-30 21:35:00|13270.5|13264.7|13270.4|13265.1|13270.7|13265.1|13270.2|13264.7|28
1680212400000|2023-03-30 21:40:00|13270.2|13264.9|13275.2|13269.2|13276|13270|13270.2|13264.5|95
1680212700000|2023-03-30 21:45:00|13275.4|13269.4|13273.7|13267.7|13275.5|13269.5|13272.8|13266.8|806
1680213000000|2023-03-30 21:50:00|13273.8|13267.8|13272.5|13266.5|13273.8|13267.8|13272.3|13266.3|687
1680213300000|2023-03-30 21:55:00|13272.6|13266.6|13270.2|13264.2|13272.6|13266.6|13263.3|13257.3|751
1680213600000|2023-03-30 22:00:00|13270.5|13264.5|13265.3|13263|13271.1|13265.1|13264.1|13261|157
1680213900000|2023-03-30 22:05:00|13265.6|13262.8|13267.7|13265|13267.8|13265|13265.2|13262.7|77
1680214200000|2023-03-30 22:10:00|13267.6|13264.9|13265|13262.8|13267.6|13264.9|13264.6|13262.4|101
1680214500000|2023-03-30 22:15:00|13265.6|13262.7|13264.4|13261.7|13265.8|13263.4|13262.6|13260|165
1680214800000|2023-03-30 22:20:00|13263.6|13260.8|13262.1|13259.6|13263.6|13260.9|13260.1|13257.6|152
1680215100000|2023-03-30 22:25:00|13262.2|13259.5|13261.5|13259.2|13263.9|13261.6|13261|13258.6|145
1680215400000|2023-03-30 22:30:00|13261.4|13259.1|13262.3|13260.3|13263.9|13261.8|13260.9|13258.6|314
1680215700000|2023-03-30 22:35:00|13262.4|13260.4|13266.5|13264.6|13267.5|13265.6|13262.3|13260.2|333
1680216000000|2023-03-30 22:40:00|13266.4|13264.8|13271.9|13269.8|13272.6|13270.5|13266.4|13264.8|291
1680216300000|2023-03-30 22:45:00|13272|13269.7|13272.9|13271.2|13274.2|13272.1|13271.7|13269.7|221
1680216600000|2023-03-30 22:50:00|13272.8|13271.3|13280.4|13278.5|13281.8|13279.8|13272.8|13271|408
1680216900000|2023-03-30 22:55:00|13280.3|13278.6|13288.1|13286.3|13289.4|13288.1|13278.6|13276.8|458
1680217200000|2023-03-30 23:00:00|13288.2|13286.4|13285.6|13284.1|13289.4|13288.4|13284.8|13283.1|360
1680217500000|2023-03-30 23:05:00|13285.4|13284|13284.9|13283.9|13287|13285.7|13284.9|13283.8|222
1680217800000|2023-03-30 23:10:00|13285.4|13284.4|13287.1|13286.1|13289|13287.4|13285.4|13283.8|223
1680218100000|2023-03-30 23:15:00|13287.3|13285.8|13297.7|13296|13297.8|13296.7|13287|13285.8|320
1680218400000|2023-03-30 23:20:00|13297.8|13296.1|13295.3|13293.7|13297.9|13296.6|13293.5|13292.4|302
1680218700000|2023-03-30 23:25:00|13295.4|13293.6|13288|13285.8|13295.5|13294.5|13287.7|13285.7|180
1680219000000|2023-03-30 23:30:00|13287.8|13285.9|13297.2|13295.5|13299.3|13298.1|13276.1|13273.8|664
1680219300000|2023-03-30 23:35:00|13297.1|13295.6|13298.5|13296.6|13299.6|13297.9|13296.8|13295.1|322
1680219600000|2023-03-30 23:40:00|13298.4|13296.7|13298.4|13296.7|13299.3|13298|13295.7|13293.9|373
1680219900000|2023-03-30 23:45:00|13298.5|13296.9|13306.1|13304.4|13310.2|13307.9|13295.8|13294.6|837
1680220200000|2023-03-30 23:50:00|13306.3|13304.8|13318|13316.5|13318.2|13317.1|13305.4|13303.5|732
1680220500000|2023-03-30 23:55:00|13318.1|13316.6|13321|13319.3|13328.1|13326.5|13318.1|13316.6|856
1680220800000|2023-03-31 00:00:00|13321.1|13319.5|13329.5|13327.9|13330.4|13329.3|13316.9|13315.5|975
1680221100000|2023-03-31 00:05:00|13329.1|13328.1|13333|13331.1|13335.5|13334.5|13327.6|13326.4|758
1680221400000|2023-03-31 00:10:00|13332.9|13331|13326.6|13325.1|13332.9|13331.7|13323.7|13322.5|627
1680221700000|2023-03-31 00:15:00|13326.7|13325.6|13332.8|13331.2|13336.1|13334.7|13326.7|13325.6|596
1680222000000|2023-03-31 00:20:00|13332.7|13331.3|13335.8|13334.8|13337.2|13336.2|13328.5|13327.2|627
1680222300000|2023-03-31 00:25:00|13335.6|13334.6|13331.1|13330.1|13335.9|13334.9|13329.3|13328.3|520
1680222600000|2023-03-31 00:30:00|13331|13330|13331.2|13329.7|13335.1|13334.1|13327.1|13325.5|647
1680222900000|2023-03-31 00:35:00|13331.1|13330.1|13339.4|13338.4|13339.4|13338.4|13328.1|13327.1|585
1680223200000|2023-03-31 00:40:00|13339.5|13338.5|13345.3|13344.3|13349.9|13348.9|13339.1|13338.1|586
1680223500000|2023-03-31 00:45:00|13344.1|13343.1|13338.7|13337.7|13347.8|13346.5|13334.5|13333.6|713
1680223800000|2023-03-31 00:50:00|13338.9|13337.9|13342.5|13340.4|13351.5|13350.5|13335.7|13333.7|1290
1680224100000|2023-03-31 00:55:00|13343.2|13340.9|13324.6|13323.6|13344.4|13342.3|13323.8|13322.8|1150
1680224400000|2023-03-31 01:00:00|13324.7|13323.7|13323|13322|13329.6|13328.1|13318.1|13317.1|828
1680224700000|2023-03-31 01:05:00|13322.3|13321.6|13319|13318|13323.6|13322.5|13316.9|13315.9|695
1680225000000|2023-03-31 01:10:00|13318.9|13317.9|13314.6|13313.1|13319|13318|13310.5|13309.5|641
1680225300000|2023-03-31 01:15:00|13314.7|13313.4|13316.3|13315.3|13318.9|13317.9|13313.3|13312.1|799
1680225600000|2023-03-31 01:20:00|13316.2|13315.2|13307.6|13306.6|13317.1|13316.1|13304.7|13303.5|641
1680225900000|2023-03-31 01:25:00|13307.4|13306.4|13310.2|13309.2|13311.3|13310.1|13307.4|13306.4|673
1680226200000|2023-03-31 01:30:00|13310.1|13309.1|13312.1|13311.1|13314.2|13313.2|13306|13305.3|617
1680226500000|2023-03-31 01:35:00|13312|13311|13310.8|13309.8|13319.6|13318.5|13310.8|13309.8|644
1680226800000|2023-03-31 01:40:00|13310.9|13309.9|13304.3|13303.3|13312.3|13311.3|13301.1|13299.6|562
1680227100000|2023-03-31 01:45:00|13304.2|13303.2|13316.7|13315.7|13317.3|13316.3|13304.2|13303.2|526
1680227400000|2023-03-31 01:50:00|13316.6|13315.6|13313.4|13311.9|13320.9|13320.1|13313|13311.7|368
1680227700000|2023-03-31 01:55:00|13313.1|13312.4|13310.1|13309.4|13314.3|13313.3|13309.2|13307.6|411
1680228000000|2023-03-31 02:00:00|13310|13309.3|13307.4|13306.4|13313|13311.7|13306|13305.1|433
1680228300000|2023-03-31 02:05:00|13307.5|13306.5|13313.8|13312.8|13313.8|13312.8|13306.4|13305.7|387
1680228600000|2023-03-31 02:10:00|13312.7|13312|13306.8|13305.8|13313.6|13312.6|13305.9|13304.9|331
1680228900000|2023-03-31 02:15:00|13306.9|13305.9|13306.2|13305.2|13310|13309.3|13306.1|13305.1|375
1680229200000|2023-03-31 02:20:00|13306.3|13305.3|13295.1|13294.1|13306.8|13305.8|13291.4|13290.4|523
1680229500000|2023-03-31 02:25:00|13294.9|13293.9|13291.2|13290.2|13296.2|13295.2|13288.4|13287.4|414
1680229800000|2023-03-31 02:30:00|13291.3|13290.3|13292.4|13291.4|13295.8|13294.8|13291.3|13290.3|491
1680230100000|2023-03-31 02:35:00|13292.5|13291.5|13289.1|13288.1|13294.8|13293.8|13285.3|13284.3|292
1680230400000|2023-03-31 02:40:00|13289.5|13288.5|13296.8|13295.8|13298.3|13297.3|13289.5|13288.5|265
1680230700000|2023-03-31 02:45:00|13296.7|13295.7|13291.4|13290.4|13296.8|13295.8|13291.4|13290.4|244
1680231000000|2023-03-31 02:50:00|13291.5|13290.5|13295.9|13294.9|13297.7|13295.9|13291.1|13290.1|403
1680231300000|2023-03-31 02:55:00|13295.7|13294.7|13289.2|13288.2|13295.8|13294.8|13288.4|13286.8|354
1680231600000|2023-03-31 03:00:00|13289.4|13287.9|13291.5|13290.5|13294.5|13293.4|13286.8|13285.8|289
1680231900000|2023-03-31 03:05:00|13292|13291|13294.2|13293.2|13295.3|13294.3|13291.3|13290.3|187
1680232200000|2023-03-31 03:10:00|13294.1|13293.1|13294.2|13293.2|13296.5|13295.2|13287.8|13286.8|517
1680232500000|2023-03-31 03:15:00|13294.1|13293.1|13288.6|13287.6|13294.5|13293.4|13287.9|13286.7|356
1680232800000|2023-03-31 03:20:00|13288.7|13287.7|13290.6|13289.6|13291.6|13290.6|13288.5|13287.5|223
1680233100000|2023-03-31 03:25:00|13291.2|13290.2|13290.6|13289.6|13292.3|13291.3|13288.4|13287.4|254
1680233400000|2023-03-31 03:30:00|13290.7|13289.7|13290.7|13289.7|13291|13290|13288.7|13287.8|179
1680233700000|2023-03-31 03:35:00|13290.6|13289.6|13291.8|13290.8|13293.2|13292.2|13289.6|13288.6|232
1680234000000|2023-03-31 03:40:00|13291.9|13290.9|13291.4|13290.4|13296|13294.5|13290.2|13289.2|255
1680234300000|2023-03-31 03:45:00|13291.5|13290.5|13294.4|13292.8|13295.4|13294.3|13290.4|13289.4|243
1680234600000|2023-03-31 03:50:00|13294.3|13292.7|13285.4|13284.4|13294.4|13293.1|13284.7|13283.6|304
1680234900000|2023-03-31 03:55:00|13284.7|13284|13276.9|13275.9|13284.7|13284|13276.5|13275.5|581
1680235200000|2023-03-31 04:00:00|13276.8|13275.8|13273.9|13272.9|13279.3|13278.5|13269.5|13268.5|408
1680235500000|2023-03-31 04:05:00|13274|13273|13274.1|13273.1|13277.5|13276.8|13273|13272|323
1680235800000|2023-03-31 04:10:00|13274.2|13273.2|13277.7|13276.7|13279.2|13278.1|13274.1|13273.1|200
1680236100000|2023-03-31 04:15:00|13277.8|13276.8|13279.3|13278.3|13280|13279|13276.4|13275.4|185
1680236400000|2023-03-31 04:20:00|13279.5|13278.5|13286|13285|13286.6|13285.6|13279.4|13278.4|262
1680236700000|2023-03-31 04:25:00|13285.8|13284.8|13286.6|13285.9|13288.2|13287.5|13285.4|13284.4|228
1680237000000|2023-03-31 04:30:00|13286.8|13286.1|13281.9|13280.9|13286.8|13286.1|13281.9|13280.9|210
1680237300000|2023-03-31 04:35:00|13281.1|13280.1|13277.1|13276.1|13283.1|13282.1|13276.9|13275.9|237
1680237600000|2023-03-31 04:40:00|13277|13276|13278.3|13277.3|13280.2|13279.4|13276.2|13275.2|289
1680237900000|2023-03-31 04:45:00|13278.4|13277.4|13277.6|13276.6|13278.8|13277.8|13276.7|13275.7|212
1680238200000|2023-03-31 04:50:00|13279|13278|13284|13283|13284.8|13284|13278.9|13277.9|300
1680238500000|2023-03-31 04:55:00|13283.9|13282.9|13275.9|13274.9|13284|13283|13274.9|13273.9|305
1680238800000|2023-03-31 05:00:00|13275.8|13274.8|13277.7|13276.7|13279.8|13278.8|13275.4|13274.4|311
1680239100000|2023-03-31 05:05:00|13277.8|13276.8|13283.7|13282.7|13283.9|13283|13277|13276|336
1680239400000|2023-03-31 05:10:00|13284.5|13283.8|13287|13286.3|13287.7|13286.9|13283.1|13282.1|285
1680239700000|2023-03-31 05:15:00|13287.1|13286.4|13287.9|13287.2|13290.9|13289.9|13285.4|13284.4|221
1680240000000|2023-03-31 05:20:00|13288|13287.3|13292.8|13291.8|13298.7|13298|13286.8|13285.9|412
1680240300000|2023-03-31 05:25:00|13293|13292|13295.2|13294.2|13299.5|13298.8|13292.9|13291.9|342
1680240600000|2023-03-31 05:30:00|13295.3|13294.3|13302.2|13301.2|13305|13303.7|13295.3|13294.3|507
1680240900000|2023-03-31 05:35:00|13302.1|13301.1|13299.3|13297.8|13302.5|13301.4|13297.7|13296.7|355
1680241200000|2023-03-31 05:40:00|13299|13298|13295.2|13294.2|13300.5|13299.5|13293.5|13292.5|311
1680241500000|2023-03-31 05:45:00|13295.3|13294.3|13297.8|13296.8|13298|13297|13293.7|13292.7|249
1680241800000|2023-03-31 05:50:00|13297.9|13296.9|13299|13298|13301.4|13300.4|13297.2|13296.2|227
1680242100000|2023-03-31 05:55:00|13298.9|13297.9|13298.3|13296.4|13300.6|13299.6|13293|13291.7|466
1680242400000|2023-03-31 06:00:00|13298.2|13296.5|13294.2|13293.2|13300.5|13298.8|13291|13289.7|622
1680242700000|2023-03-31 06:05:00|13295.2|13294.2|13290.7|13289.7|13296.6|13295.6|13290.6|13289.6|464
1680243000000|2023-03-31 06:10:00|13290.8|13289.8|13286.3|13285.3|13294.1|13293.1|13286.2|13284.9|440
1680243300000|2023-03-31 06:15:00|13286.2|13285.2|13288|13287|13289|13287.8|13283.7|13282.5|415
1680243600000|2023-03-31 06:20:00|13288.3|13286.8|13288.1|13287.1|13289.4|13288.4|13285.9|13284.9|212
1680243900000|2023-03-31 06:25:00|13288|13287|13291|13290|13292.8|13292.1|13285|13284|260
1680244200000|2023-03-31 06:30:00|13291.1|13290.1|13295.7|13294.7|13301.1|13300.1|13290.2|13289.4|368
1680244500000|2023-03-31 06:35:00|13295.8|13294.8|13299.3|13298.3|13301.1|13300.4|13294.7|13293.7|344
1680244800000|2023-03-31 06:40:00|13299.1|13298.1|13308.3|13307.3|13311.6|13310.6|13299|13298|587
1680245100000|2023-03-31 06:45:00|13309|13308.3|13319.9|13318.9|13324.8|13324|13304.9|13303.9|625
1680245400000|2023-03-31 06:50:00|13319.8|13318.8|13315.5|13314.5|13320|13319.3|13315.2|13314.2|508
1680245700000|2023-03-31 06:55:00|13315.4|13314.4|13318.5|13317.5|13320.3|13319.5|13310.7|13310|543
1680246000000|2023-03-31 07:00:00|13318.6|13317.6|13308.4|13307.4|13321|13320.2|13305.3|13304.3|792
1680246300000|2023-03-31 07:05:00|13308.5|13307.5|13309.3|13308.3|13312.6|13311.5|13303.8|13303.1|503
1680246600000|2023-03-31 07:10:00|13309.5|13308.5|13304.1|13303.1|13311.5|13310.5|13303.9|13302.8|620
1680246900000|2023-03-31 07:15:00|13304.2|13303.2|13305.7|13304.7|13306|13305|13293.6|13292.9|646
1680247200000|2023-03-31 07:20:00|13305.8|13304.8|13305.4|13304.4|13306.2|13305.2|13301.7|13300.6|655
1680247500000|2023-03-31 07:25:00|13305.5|13304.5|13309.2|13308.2|13310|13309|13303.7|13302.3|605
1680247800000|2023-03-31 07:30:00|13307.6|13306.6|13310.7|13309.7|13313.1|13312.1|13307.2|13306|621
1680248100000|2023-03-31 07:35:00|13310.3|13309.3|13312.5|13311.5|13317.7|13316.7|13310.2|13309.2|859
1680248400000|2023-03-31 07:40:00|13312.4|13311.4|13315.7|13314.7|13317.7|13316.7|13310.7|13309.7|461
1680248700000|2023-03-31 07:45:00|13315.6|13314.6|13311.7|13310.7|13315.6|13314.6|13307.8|13306.7|620
1680249000000|2023-03-31 07:50:00|13312.1|13311.1|13311.5|13309.9|13314.4|13313.4|13307.7|13306.7|443
1680249300000|2023-03-31 07:55:00|13311.4|13309.8|13313.8|13312.8|13314.1|13313.2|13310.1|13308.9|491
1680249600000|2023-03-31 08:00:00|13313.9|13312.9|13288.8|13286.9|13325.1|13324.1|13281.9|13280.1|1029
1680249900000|2023-03-31 08:05:00|13288.6|13287|13301|13300|13307|13305.7|13288.5|13286.4|1412
1680250200000|2023-03-31 08:10:00|13302|13300.4|13315.6|13314.1|13316.2|13315|13299.7|13298|1065
1680250500000|2023-03-31 08:15:00|13315.7|13314.2|13319.1|13317.6|13325.5|13324.2|13315.1|13314.1|1062
1680250800000|2023-03-31 08:20:00|13318.5|13317.5|13334.7|13333.2|13338.7|13337|13316.9|13315.4|1133
1680251100000|2023-03-31 08:25:00|13334.6|13333|13330.9|13329.9|13338.4|13337.2|13330.7|13329.7|791
1680251400000|2023-03-31 08:30:00|13331.1|13330.1|13333.9|13332.3|13338.1|13336.8|13330.2|13328.7|868
1680251700000|2023-03-31 08:35:00|13334.5|13333|13347.7|13346.1|13349.1|13348.1|13333|13331.5|1079
1680252000000|2023-03-31 08:40:00|13347.8|13346.2|13354.2|13353.2|13357.5|13356.5|13347.1|13346|901
1680252300000|2023-03-31 08:45:00|13354|13353|13352.7|13351.7|13360|13359|13349.4|13348.2|920
1680252600000|2023-03-31 08:50:00|13352.9|13351.4|13349.8|13348.8|13355.2|13354|13347.1|13346.1|742
1680252900000|2023-03-31 08:55:00|13349.9|13348.9|13349.5|13348.5|13353|13352.2|13346.2|13344.7|792
1680253200000|2023-03-31 09:00:00|13349.3|13348.3|13333.5|13332.5|13349.3|13348.3|13333.5|13332.5|1058
1680253500000|2023-03-31 09:05:00|13333.4|13332.4|13325.4|13324.4|13334.3|13333.3|13321.7|13320.3|1162
1680253800000|2023-03-31 09:10:00|13324.8|13323.8|13329.8|13328.8|13333.4|13332.4|13324.5|13323.5|850
1680254100000|2023-03-31 09:15:00|13329.9|13328.9|13330|13329|13333.4|13332.2|13327.1|13326.1|800
1680254400000|2023-03-31 09:20:00|13329.9|13328.9|13323.5|13322.5|13331.6|13330.7|13322.1|13320.8|591
1680254700000|2023-03-31 09:25:00|13323.4|13322.4|13326.3|13325.3|13327.2|13326.2|13319.1|13318.1|651
1680255000000|2023-03-31 09:30:00|13326.2|13325.2|13325.9|13324.9|13329.5|13328.3|13323.8|13322.6|581
1680255300000|2023-03-31 09:35:00|13326.3|13325.3|13319.9|13318.9|13326.3|13325.3|13318.3|13317.3|381
1680255600000|2023-03-31 09:40:00|13320|13319|13327|13326|13328.1|13327|13319.9|13318.9|486
1680255900000|2023-03-31 09:45:00|13327.1|13326.1|13331.1|13330.1|13335.2|13334.2|13326.9|13325.9|468
1680256200000|2023-03-31 09:50:00|13331|13330|13336.9|13335.4|13336.9|13335.8|13329.5|13328.5|503
1680256500000|2023-03-31 09:55:00|13337|13335.5|13340|13339|13340|13339.1|13335.9|13334.4|651
1680256800000|2023-03-31 10:00:00|13340.1|13339.1|13339.7|13339|13342.7|13341.7|13337.6|13336.6|470
1680257100000|2023-03-31 10:05:00|13339.8|13339.1|13335|13334|13340.1|13339.2|13334.7|13333.7|375
1680257400000|2023-03-31 10:10:00|13335.1|13334.1|13341.2|13340.2|13341.7|13340.7|13334.1|13333.1|318
1680257700000|2023-03-31 10:15:00|13341.5|13340.5|13347.5|13346|13349|13347.9|13340.3|13339.2|555
1680258000000|2023-03-31 10:20:00|13347.3|13345.9|13344.7|13343.7|13347.3|13345.9|13341.9|13340.6|580
1680258300000|2023-03-31 10:25:00|13344.3|13343.3|13342.8|13341.8|13348.1|13347.1|13341.9|13340.9|466
1680258600000|2023-03-31 10:30:00|13342.7|13341.7|13342.4|13341.4|13344.7|13343.7|13338.5|13337.5|415
1680258900000|2023-03-31 10:35:00|13342.1|13341.1|13340.7|13339.7|13344.6|13343|13340|13339|433
1680259200000|2023-03-31 10:40:00|13340.8|13339.8|13339.9|13338.9|13343.4|13342.2|13338.1|13337.1|301
1680259500000|2023-03-31 10:45:00|13339.8|13338.8|13342.6|13341.6|13343.6|13342.6|13339.4|13338.4|360
1680259800000|2023-03-31 10:50:00|13342.5|13341.5|13336.8|13335.8|13343|13342|13334.6|13333.6|343
1680260100000|2023-03-31 10:55:00|13336.7|13335.7|13335.6|13334.6|13338|13337|13335|13334.1|341
1680260400000|2023-03-31 11:00:00|13335.5|13334.5|13327.4|13326.4|13335.6|13334.6|13327.4|13326.4|472
1680260700000|2023-03-31 11:05:00|13327.5|13326.5|13328.9|13327.9|13329.9|13329.2|13326.4|13325.6|240
1680261000000|2023-03-31 11:10:00|13328.8|13327.8|13325|13324.3|13328.8|13327.8|13324.1|13323.1|264
1680261300000|2023-03-31 11:15:00|13324.7|13324|13320.5|13319.8|13326.8|13325.8|13317.6|13316.9|258
1680261600000|2023-03-31 11:20:00|13320.4|13319.7|13318|13317.3|13321.7|13320.9|13316.5|13315.7|394
1680261900000|2023-03-31 11:25:00|13317.9|13317.2|13311.7|13311|13318.6|13317.6|13311|13310.3|329
1680262200000|2023-03-31 11:30:00|13311.1|13310.4|13319.2|13318.2|13322|13321|13310.9|13310.2|366
1680262500000|2023-03-31 11:35:00|13319.1|13318.1|13315.9|13314.9|13319.2|13318.2|13314.5|13313.5|366
1680262800000|2023-03-31 11:40:00|13315.8|13314.8|13313.3|13312.3|13319.7|13318.7|13311.4|13310.7|354
1680263100000|2023-03-31 11:45:00|13313.2|13312.2|13317.3|13316.3|13320.1|13319.1|13312.6|13311.6|347
1680263400000|2023-03-31 11:50:00|13317.4|13316.4|13319.5|13318.5|13320.5|13319.8|13316.6|13315.6|342
1680263700000|2023-03-31 11:55:00|13319.7|13318.7|13318.9|13318.2|13320.4|13319.7|13317.3|13316.6|287
1680264000000|2023-03-31 12:00:00|13319|13318.3|13319.1|13318.1|13323.6|13322.6|13315.9|13314.9|485
1680264300000|2023-03-31 12:05:00|13319|13318|13323.2|13322.5|13323.5|13322.8|13316.8|13315.8|354
1680264600000|2023-03-31 12:10:00|13323.3|13322.6|13318.2|13317.2|13324.4|13323.7|13316.9|13315.9|357
1680264900000|2023-03-31 12:15:00|13318.1|13317.1|13325|13324|13325.2|13324.3|13317.3|13316.3|428
1680265200000|2023-03-31 12:20:00|13324.9|13323.9|13327.3|13326.3|13329.8|13328.8|13322.3|13321.3|524
1680265500000|2023-03-31 12:25:00|13327.7|13326.7|13322.7|13316.7|13328|13327|13318.9|13316.6|563
1680265800000|2023-03-31 12:30:00|13322|13316.6|13279|13278|13330.1|13324.1|13275.7|13274.7|1980
1680266100000|2023-03-31 12:35:00|13279.4|13277.9|13286.1|13285.1|13293.5|13292.2|13277.7|13276.3|1541
1680266400000|2023-03-31 12:40:00|13286|13285|13301.1|13300.1|13302.8|13301.8|13284|13282.7|1166
1680266700000|2023-03-31 12:45:00|13301.6|13300.3|13297.6|13296.1|13306.2|13305.2|13294.2|13293.2|1207
1680267000000|2023-03-31 12:50:00|13297.7|13296|13303.8|13302.8|13306.7|13305.6|13292|13291|965
1680267300000|2023-03-31 12:55:00|13303.7|13302.7|13308.8|13307.8|13313.6|13312|13301.8|13300.8|772
1680267600000|2023-03-31 13:00:00|13308.9|13307.9|13318.3|13317.3|13321.1|13320.4|13307.1|13306.1|903
1680267900000|2023-03-31 13:05:00|13318.5|13317.5|13321|13320|13324.2|13323.2|13313.1|13312.1|865
1680268200000|2023-03-31 13:10:00|13321.3|13319.8|13311.3|13310.3|13322.3|13320.8|13310.4|13309.4|820
1680268500000|2023-03-31 13:15:00|13311.7|13310.7|13307.5|13306.5|13312.5|13311.5|13306.3|13305.6|680
1680268800000|2023-03-31 13:20:00|13307.4|13306.4|13310.6|13309.6|13317.7|13316.7|13306.8|13305.8|704
1680269100000|2023-03-31 13:25:00|13310.5|13309.5|13311.4|13309.9|13313.6|13312.6|13308|13307|441
1680269400000|2023-03-31 13:30:00|13311.1|13310.1|13298.7|13297.7|13318.9|13317.9|13296.8|13295.8|1044
1680269700000|2023-03-31 13:35:00|13297.5|13296.8|13296.2|13295.2|13303.6|13302.6|13296|13295|627
1680270000000|2023-03-31 13:40:00|13296.1|13295.1|13305|13302.8|13305.1|13302.9|13294.5|13293.5|709
1680270300000|2023-03-31 13:45:00|13305.3|13303.2|13306.5|13305.5|13310.9|13310|13304.3|13302.8|600
1680270600000|2023-03-31 13:50:00|13306.7|13305.7|13304.7|13303.7|13312.1|13311.1|13303.9|13302.9|487
1680270900000|2023-03-31 13:55:00|13304.6|13303.6|13303.4|13300.5|13306.7|13305.9|13298.4|13297.4|628
1680271200000|2023-03-31 14:00:00|13303.7|13299.6|13300.4|13299.4|13305.7|13302.9|13293.8|13292.3|1043
1680271500000|2023-03-31 14:05:00|13300.2|13299.2|13291|13290|13301|13300.3|13290.9|13290|596
1680271800000|2023-03-31 14:10:00|13291.1|13290.1|13293.1|13292.1|13294.3|13293.3|13285|13284|592
1680272100000|2023-03-31 14:15:00|13292.9|13291.9|13290.8|13289.8|13296.5|13295.5|13286.6|13285.6|557
1680272400000|2023-03-31 14:20:00|13290.7|13289.7|13298.7|13297.7|13299.7|13298.7|13288.2|13287.2|500
1680272700000|2023-03-31 14:25:00|13298.6|13297.6|13306.5|13305.5|13309.7|13309|13298.6|13297.6|513
1680273000000|2023-03-31 14:30:00|13306.4|13305.4|13302.3|13301.3|13306.7|13306|13293.8|13292.8|563
1680273300000|2023-03-31 14:35:00|13302.6|13301.6|13298.2|13297.2|13306.3|13305.3|13297.2|13296.2|506
1680273600000|2023-03-31 14:40:00|13297.9|13296.9|13306.8|13305.8|13307.2|13306.4|13294.6|13293.6|503
1680273900000|2023-03-31 14:45:00|13306.7|13305.7|13302.8|13301.8|13307|13306|13300.1|13299.4|436
1680274200000|2023-03-31 14:50:00|13302.9|13301.9|13320.4|13319.4|13332.6|13331.1|13302.6|13301.6|1397
1680274500000|2023-03-31 14:55:00|13320.2|13319.2|13308.6|13307.9|13323|13322|13304|13303|1414
1680274800000|2023-03-31 15:00:00|13308.5|13307.8|13296.7|13295.7|13312.5|13311.5|13294.7|13293.7|1092
1680275100000|2023-03-31 15:05:00|13296.6|13295.6|13301|13300|13307.7|13306.4|13295.1|13294.1|801
1680275400000|2023-03-31 15:10:00|13301.1|13300.1|13298|13297|13302.5|13301.5|13297.3|13296.3|720
1680275700000|2023-03-31 15:15:00|13297.9|13296.9|13301.4|13300.4|13304.8|13303.8|13297.4|13296.4|579
1680276000000|2023-03-31 15:20:00|13301.5|13300.5|13297|13296|13304.7|13303.7|13292.9|13292.2|698
1680276300000|2023-03-31 15:25:00|13296.9|13295.9|13293.6|13292.9|13299.3|13298.3|13293.1|13292.4|544
1680276600000|2023-03-31 15:30:00|13293.5|13292.8|13283.2|13282.2|13293.5|13292.8|13281.1|13280.4|578
1680276900000|2023-03-31 15:35:00|13283.3|13282.3|13283.8|13282.8|13285.3|13284.3|13277.8|13277.1|510
1680277200000|2023-03-31 15:40:00|13284|13283|13278.7|13277.7|13284.1|13283.3|13275.8|13275.1|417
1680277500000|2023-03-31 15:45:00|13278.6|13277.6|13282.9|13281.9|13284.8|13283.8|13276.9|13275.9|521
1680277800000|2023-03-31 15:50:00|13282.8|13281.8|13281.6|13280.9|13283.2|13282.2|13280.3|13279.3|423
1680278100000|2023-03-31 15:55:00|13281.8|13280.8|13275.6|13274.9|13282.7|13282|13275.4|13274.7|377
1680278400000|2023-03-31 16:00:00|13275.7|13275|13286.5|13285.8|13286.5|13285.8|13275.5|13274.8|376
1680278700000|2023-03-31 16:05:00|13286.6|13285.9|13286.1|13285.4|13288.3|13287.6|13284.4|13283.7|251
1680279000000|2023-03-31 16:10:00|13286|13285.3|13281|13280|13288.7|13287.7|13280.2|13279.2|331
1680279300000|2023-03-31 16:15:00|13280.9|13279.9|13282|13281|13284.4|13283.6|13280.9|13279.9|288
1680279600000|2023-03-31 16:20:00|13281.8|13280.8|13274.7|13273.7|13281.8|13280.8|13271.7|13270.7|401
1680279900000|2023-03-31 16:25:00|13274.6|13273.6|13282.1|13281.1|13283.5|13282.3|13274.5|13273.5|475
1680280200000|2023-03-31 16:30:00|13281.8|13280.8|13279.6|13278.6|13283.4|13282.7|13278.4|13277.4|220
1680280500000|2023-03-31 16:35:00|13279.7|13278.7|13285.7|13284.7|13288|13287|13279.7|13278.7|256
1680280800000|2023-03-31 16:40:00|13285.8|13284.8|13284.6|13283.6|13286.1|13285.1|13282.8|13281.8|274
1680281100000|2023-03-31 16:45:00|13284.5|13283.5|13283.6|13282.6|13285|13284.2|13281.3|13280.3|232
1680281400000|2023-03-31 16:50:00|13283.7|13282.7|13282|13281|13283.7|13282.7|13280.8|13279.8|216
1680281700000|2023-03-31 16:55:00|13281.6|13280.6|13276.9|13276.2|13281.6|13280.6|13276.2|13275.2|311
1680282000000|2023-03-31 17:00:00|13276.8|13276.1|13278.9|13277.9|13279.4|13278.7|13275.5|13274.5|278
1680282300000|2023-03-31 17:05:00|13278.6|13277.6|13280.6|13279.9|13280.9|13280.1|13278.2|13277.2|256
1680282600000|2023-03-31 17:10:00|13281.2|13280.5|13282.8|13281.8|13284|13283|13279.8|13278.8|210
1680282900000|2023-03-31 17:15:00|13282.6|13281.6|13286.6|13285.9|13286.8|13286.1|13282.6|13281.6|189
1680283200000|2023-03-31 17:20:00|13286.4|13285.7|13284.4|13283.4|13286.4|13285.7|13282.4|13281.4|168
1680283500000|2023-03-31 17:25:00|13284.6|13283.6|13289.1|13288.4|13289.4|13288.7|13284|13283|213
1680283800000|2023-03-31 17:30:00|13288.9|13288.2|13289|13288|13290.7|13289.7|13287.4|13286.7|230
1680284100000|2023-03-31 17:35:00|13288.9|13287.9|13286.8|13286.1|13289.7|13288.7|13286.7|13285.7|177
1680284400000|2023-03-31 17:40:00|13286.7|13286|13287.7|13286.7|13289.8|13289.1|13284.9|13284.2|213
1680284700000|2023-03-31 17:45:00|13287.8|13286.8|13290.5|13289.8|13290.9|13290.2|13287.7|13286.7|162
1680285000000|2023-03-31 17:50:00|13290.6|13289.9|13292|13291.3|13293.6|13292.9|13289.9|13288.9|234
1680285300000|2023-03-31 17:55:00|13291.9|13291.2|13295.2|13294.5|13296.7|13296|13291.9|13291.2|104
1680285600000|2023-03-31 18:00:00|13295.3|13294.6|13292.5|13291.8|13295.5|13294.6|13292.3|13291.6|166
1680285900000|2023-03-31 18:05:00|13292.4|13291.7|13291.6|13290.9|13293.7|13292.9|13291.3|13290.3|205
1680286200000|2023-03-31 18:10:00|13291.7|13291|13290.1|13289.4|13292.5|13291.5|13290|13289.1|167
1680286500000|2023-03-31 18:15:00|13290|13289.3|13283|13282|13292.3|13291.6|13283|13282|220
1680286800000|2023-03-31 18:20:00|13282.9|13281.9|13282.6|13281.6|13284.7|13283.7|13282.1|13281.1|194
1680287100000|2023-03-31 18:25:00|13282.7|13281.7|13286.7|13285.7|13286.8|13285.8|13282.5|13281.5|198
1680287400000|2023-03-31 18:30:00|13286.6|13285.6|13283.6|13282.6|13286.9|13285.9|13282.9|13282.2|220
1680287700000|2023-03-31 18:35:00|13283.7|13282.7|13276.8|13276.1|13283.8|13282.8|13276.1|13275.4|224
1680288000000|2023-03-31 18:40:00|13276.6|13275.6|13275.8|13275.1|13277.8|13277.1|13275.8|13275|181
1680288300000|2023-03-31 18:45:00|13275.7|13275|13272.4|13271.4|13275.8|13275.1|13271.2|13270.2|166
1680288600000|2023-03-31 18:50:00|13272.3|13271.3|13263.6|13262.6|13272.3|13271.3|13262.7|13261.7|320
1680288900000|2023-03-31 18:55:00|13263.5|13262.5|13269.2|13268.5|13270.2|13269.5|13263.4|13262.4|301
1680289200000|2023-03-31 19:00:00|13269.1|13268.4|13275.4|13274.4|13276|13275|13268.9|13268|319
1680289500000|2023-03-31 19:05:00|13275.7|13274.7|13276.3|13275.3|13278|13277|13275.2|13274.1|270
1680289800000|2023-03-31 19:10:00|13276.2|13275.2|13272.5|13271.5|13276.9|13275.9|13270.2|13269.2|237
1680290100000|2023-03-31 19:15:00|13272.3|13271.3|13275.2|13274.2|13275.7|13274.7|13271.3|13270.1|301
1680290400000|2023-03-31 19:20:00|13275.4|13274.4|13278.7|13277.7|13278.9|13277.9|13275.1|13274.1|237
1680290700000|2023-03-31 19:25:00|13278.2|13277.2|13273.7|13272.7|13278.3|13277.3|13273.4|13272.4|125
1680291000000|2023-03-31 19:30:00|13273.6|13272.6|13274.6|13273.6|13275.5|13274.5|13273.2|13272.2|205
1680291300000|2023-03-31 19:35:00|13274.5|13273.5|13271.8|13271.1|13274.8|13274|13270.9|13270.2|181
1680291600000|2023-03-31 19:40:00|13272.6|13271.9|13273.9|13273.2|13274.3|13273.6|13272.6|13271.8|148
1680291900000|2023-03-31 19:45:00|13273.6|13272.9|13275.5|13274.5|13277.5|13276.5|13272.8|13272.1|191
1680292200000|2023-03-31 19:50:00|13275.3|13274.3|13273.7|13273|13276.4|13275.4|13273.1|13272.4|159
1680292500000|2023-03-31 19:55:00|13273.9|13273.2|13276.3|13275.3|13278.8|13277.8|13272.6|13271.6|376
1680292800000|2023-03-31 20:00:00|13277.1|13276.1|13277.6|13276.6|13278.8|13277.8|13275|13274|354
1680293100000|2023-03-31 20:05:00|13277.3|13276.3|13277.6|13276.6|13278.6|13277.6|13276.8|13275.8|129
1680293400000|2023-03-31 20:10:00|13277.7|13276.7|13276.7|13275.7|13278.6|13277.6|13275.3|13274.3|126
1680293700000|2023-03-31 20:15:00|13276.8|13275.8|13274.4|13273.4|13277|13276|13274.2|13273.2|148
1680294000000|2023-03-31 20:20:00|13274.3|13273.3|13274.6|13273.6|13276.4|13275.4|13274.3|13273.3|122
1680294300000|2023-03-31 20:25:00|13274.7|13273.7|13276.5|13275.5|13277.9|13276.9|13274.6|13273.6|105
1680294600000|2023-03-31 20:30:00|13276.6|13275.6|13281.4|13280.4|13281.5|13280.5|13276.4|13275.4|115
1680294900000|2023-03-31 20:35:00|13281.8|13280.8|13282.2|13281.2|13283.4|13282.4|13281.8|13280.8|59
1680295200000|2023-03-31 20:40:00|13282.3|13281.3|13279.3|13278.3|13282.3|13281.3|13278.6|13277.6|185
1680295500000|2023-03-31 20:45:00|13279.2|13278.2|13281|13280|13282.2|13281.2|13278.9|13277.9|143
1680295800000|2023-03-31 20:50:00|13281.2|13280.2|13284.7|13280.6|13286.6|13284.1|13280.6|13279.6|589
1680296100000|2023-03-31 20:55:00|13284.9|13280.5|13283.4|13277.4|13287.7|13281.9|13281.2|13275.2|565
1680465600000|2023-04-02 20:00:00|13308|13297.7|13305|13294.4|13309.7|13300.9|13304.9|13294.4|22
1680465900000|2023-04-02 20:05:00|13304.6|13294.3|13305.8|13294.1|13306.7|13295.5|13304.6|13293.9|12
1680466200000|2023-04-02 20:10:00|13305.1||13305.7||13305.7||13305.1||2
1680466500000|2023-04-02 20:15:00|13305.8|13295.2|13304.5|13295.8|13307.4|13295.8|13304.1|13295.2|9
1680466800000|2023-04-02 20:20:00|13305.4|13295.7|13330.2|13320.8|13331.2|13321.7|13305.4|13294.7|66
1680467100000|2023-04-02 20:25:00|13330.5|13321|13350.6|13340.8|13350.7|13340.8|13330.5|13321|73
1680467400000|2023-04-02 20:30:00|13350.3|13340.3|13357.2|13348.5|13357.2|13349|13348.1|13340|58
1680467700000|2023-04-02 20:35:00|13356.3|13347.9|13349.7|13339.3|13358.6|13351.3|13349.7|13339.2|56
1680468000000|2023-04-02 20:40:00|13348|13339|13349.2|13338.9|13351.1|13340.9|13346.4|13337.8|26
1680468300000|2023-04-02 20:45:00|13349.1|13338.8|13348.8|13338.2|13350.4|13340.3|13346.1|13338.2|15
1680468600000|2023-04-02 20:50:00|13348.6|13338.1|13346|13334|13352.9|13342.7|13339.3|13331.3|53
1680468900000|2023-04-02 20:55:00|13345.4|13335.4|13345.7|13333.7|13345.9|13335.7|13345.1|13333.7|7
1680469200000|2023-04-02 21:00:00|13346.4|13334.4|13335.8|13323.8|13346.4|13336|13333.6|13322.6|63
1680469500000|2023-04-02 21:05:00|13336.2|13324.2|13333.1|13323.7|13336.5|13325.2|13333.1|13323.7|28
1680469800000|2023-04-02 21:10:00|13331.8|13323|13330.5|13325.3|13333|13325.3|13330.3|13322.1|31
1680470100000|2023-04-02 21:15:00|13330|13325.8|13330.7|13326.4|13330.7|13326.4|13330|13325.7|6
1680470400000|2023-04-02 21:20:00|13330.9|13326.3|13331.1|13325.6|13331.2|13326.4|13330.9|13325.1|9
1680470700000|2023-04-02 21:25:00|13331.2|13325.5|13331.1|13325.5|13331.2|13326.4|13330.4|13325.5|8
1680471000000|2023-04-02 21:30:00|13331.2|13325.6|13334.8|13328.8|13338.3|13332.3|13330.9|13325.1|46
1680471300000|2023-04-02 21:35:00|13334|13328|13335.4|13329.9|13343.2|13337.2|13333.8|13328|161
1680471600000|2023-04-02 21:40:00|13335.3|13330.1|13338.4|13332.4|13338.5|13332.5|13332.8|13328.9|62
1680471900000|2023-04-02 21:45:00|13338.6|13332.6|13335.7|13329.7|13338.6|13332.6|13335|13329|69
1680472200000|2023-04-02 21:50:00|13335.6|13329.6|13335.7|13329.7|13336.7|13330.7|13332.7|13327.5|43
1680472500000|2023-04-02 21:55:00|13335.6|13329.6|13331.9|13325.9|13336.9|13330.9|13329.5|13323.5|88
1680472800000|2023-04-02 22:00:00|13332|13326|13312.1|13309|13332|13326|13308|13305|1101
1680473100000|2023-04-02 22:05:00|13311.3|13308.9|13325.7|13322.2|13327.4|13324.6|13308|13305.1|820
1680473400000|2023-04-02 22:10:00|13325.6|13322.3|13326.9|13323.1|13334.8|13332.3|13322.3|13318.7|1092
1680473700000|2023-04-02 22:15:00|13327|13323|13334.4|13331.2|13335|13332.4|13327|13323|809
1680474000000|2023-04-02 22:20:00|13334.3|13331.1|13334.1|13331.4|13338.7|13336.6|13332.9|13330.5|911
1680474300000|2023-04-02 22:25:00|13334|13331.7|13327.2|13324.8|13334.3|13331.8|13325.8|13322.8|1258
1680474600000|2023-04-02 22:30:00|13327|13324.7|13325.4|13322.8|13327.2|13324.8|13320.2|13317.6|1226
1680474900000|2023-04-02 22:35:00|13325.3|13322.9|13323.7|13321.5|13327.8|13325.3|13320.7|13318.2|855
1680475200000|2023-04-02 22:40:00|13323.8|13321.6|13326.1|13323.8|13327.3|13325.2|13323.1|13320.9|674
1680475500000|2023-04-02 22:45:00|13326.5|13324.6|13328.6|13325.8|13333.4|13331.4|13326.4|13324.3|859
1680475800000|2023-04-02 22:50:00|13328.4|13325.7|13329.5|13326.8|13329.6|13327|13321.1|13318.9|783
1680476100000|2023-04-02 22:55:00|13329.6|13326.9|13329.9|13327.3|13331.9|13329.6|13324.7|13322.4|889
1680476400000|2023-04-02 23:00:00|13330.7|13327.2|13320.3|13318.3|13331.7|13329.4|13318.9|13316.9|677
1680476700000|2023-04-02 23:05:00|13320.1|13318.2|13318.3|13316.2|13320.1|13318.2|13316.9|13315|496
1680477000000|2023-04-02 23:10:00|13318.8|13316.3|13320|13318.2|13323.6|13321.6|13316.6|13314.7|510
1680477300000|2023-04-02 23:15:00|13321.2|13318.3|13315.8|13313.9|13321.7|13319.8|13314|13312.6|498
1680477600000|2023-04-02 23:20:00|13315.9|13313.8|13319.5|13317.9|13320.2|13318.5|13315.7|13313.8|535
1680477900000|2023-04-02 23:25:00|13319.6|13318|13320.7|13318.8|13320.7|13319|13314.8|13313|545
1680478200000|2023-04-02 23:30:00|13321.3|13319.5|13318.7|13316.9|13322.7|13320.9|13318|13316.3|492
1680478500000|2023-04-02 23:35:00|13318.8|13317|13325|13323.4|13325.5|13324.4|13318.4|13316.7|334
1680478800000|2023-04-02 23:40:00|13324.9|13323.3|13325|13323.1|13325.4|13323.7|13320.5|13319.1|443
1680479100000|2023-04-02 23:45:00|13325.2|13323.5|13326.9|13325|13327|13325|13322.1|13320.1|477
1680479400000|2023-04-02 23:50:00|13327|13325.1|13324.2|13323.2|13331.3|13329.6|13323.6|13322.6|484
1680479700000|2023-04-02 23:55:00|13324.1|13323.1|13336.2|13335.2|13339.1|13337.9|13321.9|13320.9|740
1680480000000|2023-04-03 00:00:00|13335.8|13334.7|13311.2|13309.3|13336.6|13335|13311.2|13309.3|1436
1680480300000|2023-04-03 00:05:00|13310.9|13309.2|13308.7|13307|13314.3|13312.9|13307.3|13306.1|1138
1680480600000|2023-04-03 00:10:00|13308.6|13307.1|13305.2|13303.6|13310.7|13309|13302.7|13301.7|1107
1680480900000|2023-04-03 00:15:00|13304.9|13303.3|13312.9|13311.9|13313.4|13312.4|13301.2|13299.6|894
1680481200000|2023-04-03 00:20:00|13313|13312|13308.6|13306.9|13317.3|13316|13308.6|13306.9|700
1680481500000|2023-04-03 00:25:00|13308.5|13306.7|13299.4|13297.6|13309|13307.3|13298.6|13297|876
1680481800000|2023-04-03 00:30:00|13299.6|13297.8|13306|13305|13310.9|13309.3|13298.4|13297|763
1680482100000|2023-04-03 00:35:00|13306.4|13305.4|13300.2|13298.6|13306.8|13305.5|13294.8|13293.1|888
1680482400000|2023-04-03 00:40:00|13299.9|13298.3|13303|13302|13306.6|13304.9|13296.8|13295.6|891
1680482700000|2023-04-03 00:45:00|13303.1|13302.1|13296.9|13295.9|13307.6|13305.8|13296.5|13295.1|752
1680483000000|2023-04-03 00:50:00|13297|13296|13309.4|13307.8|13310.5|13309.2|13293|13291.9|1067
1680483300000|2023-04-03 00:55:00|13309.8|13308.1|13304.5|13302.8|13309.8|13308.2|13302.2|13301.1|756
1680483600000|2023-04-03 01:00:00|13304.2|13302.6|13300.6|13299.1|13308.5|13307.2|13298.8|13297.5|767
1680483900000|2023-04-03 01:05:00|13301|13299.4|13294.7|13293|13303.9|13302.7|13294.1|13292.6|708
1680484200000|2023-04-03 01:10:00|13294.5|13292.9|13293.5|13292.5|13298.9|13297.7|13291.9|13290.2|615
1680484500000|2023-04-03 01:15:00|13293.3|13292.3|13286.8|13285.8|13295|13293.7|13285.4|13284.4|677
1680484800000|2023-04-03 01:20:00|13286.4|13285.4|13286.1|13284.6|13290.7|13289.4|13283.9|13282.8|1016
1680485100000|2023-04-03 01:25:00|13286.3|13284.5|13291.5|13290|13292.5|13290.9|13282.8|13281.3|1354
1680485400000|2023-04-03 01:30:00|13291.6|13289.8|13297.4|13296.4|13297.8|13296.5|13291|13289.8|1107
1680485700000|2023-04-03 01:35:00|13297.7|13296.7|13301|13300|13305.8|13304.8|13297.7|13296.7|581
1680486000000|2023-04-03 01:40:00|13300.8|13299.3|13313.1|13311.3|13313.6|13311.3|13300.5|13299.3|566
1680486300000|2023-04-03 01:45:00|13313.2|13311.4|13309.9|13308.9|13317|13315.8|13309.2|13307.7|609
1680486600000|2023-04-03 01:50:00|13309.8|13308.8|13311.7|13310.7|13314.9|13313.9|13309.8|13308.8|538
1680486900000|2023-04-03 01:55:00|13312|13310.5|13310.7|13309.7|13315.1|13314.1|13309|13308|578
1680487200000|2023-04-03 02:00:00|13311.2|13310.2|13306.6|13305|13314.7|13313.7|13305.7|13304|649
1680487500000|2023-04-03 02:05:00|13307.7|13305.9|13301.5|13299.9|13308.8|13307.3|13300.8|13299.5|561
1680487800000|2023-04-03 02:10:00|13301.4|13299.8|13304.5|13303.5|13306.7|13305.5|13301.4|13299.8|448
1680488100000|2023-04-03 02:15:00|13305|13304|13308.1|13306.6|13312.9|13311.5|13304.4|13303.2|449
1680488400000|2023-04-03 02:20:00|13308.2|13306.5|13311.9|13310.3|13313|13311.9|13304.5|13302.9|511
1680488700000|2023-04-03 02:25:00|13312.3|13310.6|13308|13307|13313.1|13312.1|13307.6|13306.6|445
1680489000000|2023-04-03 02:30:00|13308.4|13307.4|13307.1|13305.6|13310.9|13309.5|13305.1|13303.9|425
1680489300000|2023-04-03 02:35:00|13307.2|13305.9|13308.5|13307.5|13310.7|13309.2|13305.6|13304.6|322
1680489600000|2023-04-03 02:40:00|13308.6|13307.6|13314.9|13313.9|13315.2|13314.1|13308.5|13307.4|339
1680489900000|2023-04-03 02:45:00|13315.3|13314.3|13314.9|13313.9|13315.5|13314.5|13312|13310.9|319
1680490200000|2023-04-03 02:50:00|13315|13314|13318.5|13317.5|13319.6|13318.6|13314.8|13313.8|254
1680490500000|2023-04-03 02:55:00|13318.6|13317.6|13326.9|13325.9|13327.2|13326.2|13317.3|13316.3|522
1680490800000|2023-04-03 03:00:00|13326.7|13325.7|13342.4|13341.4|13344.5|13342.9|13325.2|13324.2|601
1680491100000|2023-04-03 03:05:00|13342.7|13341.2|13339.2|13338.2|13345.2|13343.8|13336.8|13335.2|726
1680491400000|2023-04-03 03:10:00|13339|13338|13342.9|13341.4|13345.2|13344.2|13339|13338|466
1680491700000|2023-04-03 03:15:00|13342.7|13341.7|13342.9|13341.4|13345.9|13344.9|13339.1|13337.8|533
1680492000000|2023-04-03 03:20:00|13343|13341.7|13340.6|13338.9|13346|13345.3|13339.5|13338.5|445
1680492300000|2023-04-03 03:25:00|13340.5|13338.8|13339.1|13337.4|13341.7|13340.1|13336.5|13335.2|461
1680492600000|2023-04-03 03:30:00|13338.6|13337.5|13335.3|13334.3|13340|13338.4|13333.5|13332.5|347
1680492900000|2023-04-03 03:35:00|13335.2|13334.5|13339.1|13338.1|13339.8|13338.8|13334.6|13333.4|381
1680493200000|2023-04-03 03:40:00|13339.2|13338.2|13339.1|13338.1|13342.3|13341.3|13338.2|13337.2|344
1680493500000|2023-04-03 03:45:00|13339.2|13338.2|13338|13337|13340.6|13339.6|13337.8|13336.8|114
1680493800000|2023-04-03 03:50:00|13337.9|13336.9|13342.1|13341.1|13342.1|13341.1|13337.9|13336.9|170
1680494100000|2023-04-03 03:55:00|13342.2|13341.2|13345.2|13344.2|13347.3|13346.1|13342.2|13341.2|383
1680494400000|2023-04-03 04:00:00|13345.3|13344.3|13343.3|13342.3|13348|13346.5|13341.2|13340|435
1680494700000|2023-04-03 04:05:00|13342.4|13341.4|13343.2|13342.2|13344.2|13343.2|13338.5|13337.2|368
1680495000000|2023-04-03 04:10:00|13343.1|13342.1|13345.7|13344.2|13349.1|13348.1|13343.1|13342.1|389
1680495300000|2023-04-03 04:15:00|13345.8|13344.1|13346.9|13345.9|13349.3|13348.3|13343.7|13342.7|339
1680495600000|2023-04-03 04:20:00|13347|13346|13347.5|13346.5|13347.7|13346.7|13344.2|13343.2|186
1680495900000|2023-04-03 04:25:00|13347.6|13346.6|13343.1|13342.1|13347.8|13346.8|13343|13342|258
1680496200000|2023-04-03 04:30:00|13343.2|13342.2|13344|13343|13345.5|13344.4|13341.6|13340.6|283
1680496500000|2023-04-03 04:35:00|13343.7|13342.7|13341.4|13340.4|13345.1|13344.1|13341|13340|347
1680496800000|2023-04-03 04:40:00|13340.6|13339.6|13343.1|13342.1|13345.9|13344.9|13340.5|13339.5|250
1680497100000|2023-04-03 04:45:00|13343.9|13342.9|13347.8|13346.8|13348.3|13347.3|13343.9|13342.9|205
1680497400000|2023-04-03 04:50:00|13348.4|13347.4|13349.1|13348.1|13349.8|13349.1|13346.5|13345.5|334
1680497700000|2023-04-03 04:55:00|13348.6|13347.6|13347.6|13346.6|13348.9|13347.9|13345.2|13344.2|272
1680498000000|2023-04-03 05:00:00|13347.5|13346.5|13345.5|13344.5|13348.5|13347.5|13344.9|13343.9|312
1680498300000|2023-04-03 05:05:00|13345.6|13344.6|13346.8|13345.8|13349.4|13348.5|13345|13344|356
1680498600000|2023-04-03 05:10:00|13347|13346|13352.4|13351.4|13352.7|13351.7|13347|13346|368
1680498900000|2023-04-03 05:15:00|13352.5|13351.5|13347.2|13346.2|13359.5|13358.4|13346.8|13345.7|680
1680499200000|2023-04-03 05:20:00|13347.3|13346.3|13339.9|13338.4|13349.2|13348.2|13338.6|13337.4|689
1680499500000|2023-04-03 05:25:00|13339.7|13338.7|13339.6|13338.6|13340.3|13339.3|13336.1|13335.1|525
1680499800000|2023-04-03 05:30:00|13339.5|13338.5|13338.3|13337.3|13340.2|13339.2|13334.3|13333.3|378
1680500100000|2023-04-03 05:35:00|13338.6|13337.1|13341|13339.4|13342.4|13341.1|13338.6|13337.1|391
1680500400000|2023-04-03 05:40:00|13340.7|13339.7|13338.8|13337.8|13345.1|13343.8|13338.1|13337.1|481
1680500700000|2023-04-03 05:45:00|13338.4|13337.4|13345.1|13344.1|13345.5|13344.5|13336.1|13335.1|540
1680501000000|2023-04-03 05:50:00|13345.4|13343.8|13349|13347.5|13350.8|13349.5|13343.5|13342.2|501
1680501300000|2023-04-03 05:55:00|13349.1|13347.6|13349.6|13347.9|13355.6|13354.4|13348.8|13347.2|659
1680501600000|2023-04-03 06:00:00|13349.7|13348.1|13352.9|13351.3|13356|13354.5|13346.6|13344.9|935
1680501900000|2023-04-03 06:05:00|13352.8|13351.4|13357|13356|13358.6|13357.3|13350.2|13349.2|680
1680502200000|2023-04-03 06:10:00|13357.1|13356.1|13366.2|13365.2|13368.5|13366.9|13357.1|13356.1|871
1680502500000|2023-04-03 06:15:00|13366.3|13365.3|13363|13362|13366.3|13365.3|13356.5|13355|841
1680502800000|2023-04-03 06:20:00|13362.9|13361.9|13370|13369|13371.1|13370.1|13360.7|13359.7|744
1680503100000|2023-04-03 06:25:00|13369.9|13368.9|13370.5|13369.5|13372.1|13371.1|13364.7|13363.4|609
1680503400000|2023-04-03 06:30:00|13370.4|13369.4|13371.6|13370.1|13376.3|13375.3|13369.4|13368|664
1680503700000|2023-04-03 06:35:00|13371.3|13370.3|13362.2|13361.2|13372.3|13371.3|13362.1|13361.1|800
1680504000000|2023-04-03 06:40:00|13362.1|13361.1|13357.3|13356.3|13364.8|13363.7|13357.3|13356|649
1680504300000|2023-04-03 06:45:00|13357.1|13356.1|13360.8|13359.2|13363|13361.8|13357.1|13356.1|542
1680504600000|2023-04-03 06:50:00|13360.7|13359.5|13353.6|13352.6|13362|13360.4|13353.1|13352.1|575
1680504900000|2023-04-03 06:55:00|13353.8|13352.8|13359.3|13358.3|13360.5|13359.5|13352|13351|599
1680505200000|2023-04-03 07:00:00|13359.4|13358.4|13361.9|13360.9|13368.3|13367.3|13353.1|13352.1|914
1680505500000|2023-04-03 07:05:00|13361.8|13360.8|13365.5|13364.5|13366.7|13365.6|13356.5|13355.5|964
1680505800000|2023-04-03 07:10:00|13365.4|13364.4|13359.4|13358.4|13365.8|13364.8|13357|13355.9|978
1680506100000|2023-04-03 07:15:00|13359.6|13358.6|13354.7|13353.7|13361.8|13360.8|13354|13353|835
1680506400000|2023-04-03 07:20:00|13354.3|13353.3|13354|13353|13358.6|13357.4|13351.4|13350.4|750
1680506700000|2023-04-03 07:25:00|13354.3|13353.3|13351.1|13350.1|13357|13356|13349|13347.7|538
1680507000000|2023-04-03 07:30:00|13351|13350|13354.8|13353.8|13357.3|13356.3|13348.8|13347.8|710
1680507300000|2023-04-03 07:35:00|13354.9|13353.9|13348|13347|13356.9|13355.9|13347.9|13346.9|475
1680507600000|2023-04-03 07:40:00|13348.4|13347.4|13351.2|13350.2|13351.2|13350.2|13346|13345|563
1680507900000|2023-04-03 07:45:00|13351.3|13350.3|13355.8|13354.8|13356|13355|13349.7|13348.7|368
1680508200000|2023-04-03 07:50:00|13355.7|13354.7|13355.9|13354.9|13359.5|13358.5|13351.7|13350.7|409
1680508500000|2023-04-03 07:55:00|13355.8|13354.8|13354.4|13353.4|13356.8|13355.8|13352.8|13351.8|374
1680508800000|2023-04-03 08:00:00|13354.3|13353.3|13351.4|13350.4|13359.1|13358.1|13351.2|13350.2|562
1680509100000|2023-04-03 08:05:00|13351.8|13350.8|13348.5|13347.5|13353.5|13352.4|13347.3|13346.3|425
1680509400000|2023-04-03 08:10:00|13348.6|13347.6|13348.1|13347.1|13351.2|13350.2|13344.3|13343.3|371
1680509700000|2023-04-03 08:15:00|13347.7|13346.7|13347.9|13346.9|13349.2|13348.2|13343.8|13342.8|338
1680510000000|2023-04-03 08:20:00|13348|13347|13352|13351|13352|13351|13345.8|13344.8|397
1680510300000|2023-04-03 08:25:00|13351.9|13350.9|13354.3|13353.3|13354.9|13353.9|13351.4|13350.4|328
1680510600000|2023-04-03 08:30:00|13354.4|13353.4|13356.2|13355.2|13357.6|13356.6|13353.9|13353.1|357
1680510900000|2023-04-03 08:35:00|13356.3|13355.3|13362.2|13361.2|13362.3|13361.3|13356.1|13355.1|400
1680511200000|2023-04-03 08:40:00|13362.3|13361.3|13358.7|13357.7|13365.9|13365.2|13358|13357|423
1680511500000|2023-04-03 08:45:00|13358.6|13357.6|13355.1|13354.1|13359.1|13358.4|13353.2|13352.2|347
1680511800000|2023-04-03 08:50:00|13355.2|13354.2|13349.4|13348.4|13355.2|13354.2|13344.2|13343.2|494
1680512100000|2023-04-03 08:55:00|13349.3|13348.3|13344.9|13343.9|13352.5|13351.5|13344.5|13343.4|408
1680512400000|2023-04-03 09:00:00|13344.6|13343.6|13344.4|13343.4|13347|13346|13341.2|13340.2|461
1680512700000|2023-04-03 09:05:00|13344.3|13343.3|13345.9|13344.9|13347.2|13346|13343.1|13342.1|424
1680513000000|2023-04-03 09:10:00|13345.6|13344.6|13350.9|13349.3|13351.9|13350.9|13344.9|13343.7|487
1680513300000|2023-04-03 09:15:00|13350|13349|13350.8|13349.8|13353.9|13352.9|13348.5|13347.5|368
1680513600000|2023-04-03 09:20:00|13350.9|13349.9|13344.4|13343.4|13351.9|13350.9|13344.1|13343.1|367
1680513900000|2023-04-03 09:25:00|13344.3|13343.3|13343.8|13342.8|13345.6|13344.6|13340.9|13339.9|357
1680514200000|2023-04-03 09:30:00|13343.7|13342.7|13346.2|13345.2|13348.3|13347.3|13342.6|13341.6|293
1680514500000|2023-04-03 09:35:00|13346.5|13345.5|13345|13344|13351|13350|13344|13343|305
1680514800000|2023-04-03 09:40:00|13345.1|13344.1|13344.5|13343.5|13345.2|13344.2|13342|13341|325
1680515100000|2023-04-03 09:45:00|13344.4|13343.4|13342.9|13341.9|13345.7|13345|13342.6|13341.6|298
1680515400000|2023-04-03 09:50:00|13343|13342|13338.3|13337.3|13343.1|13342.1|13337.1|13336|435
1680515700000|2023-04-03 09:55:00|13338.4|13337.4|13335.9|13334.9|13338.7|13337.7|13335.3|13334.3|365
1680516000000|2023-04-03 10:00:00|13335.6|13334.4|13337.8|13336.8|13338.2|13337.2|13332.3|13331.3|481
1680516300000|2023-04-03 10:05:00|13337.7|13336.7|13332.4|13331.4|13337.8|13336.8|13331.8|13330.8|326
1680516600000|2023-04-03 10:10:00|13332.9|13331.9|13324.3|13323.3|13332.9|13331.9|13320.7|13319.7|668
1680516900000|2023-04-03 10:15:00|13324.4|13323.4|13324.6|13323.6|13327.1|13326.1|13318.4|13317.4|684
1680517200000|2023-04-03 10:20:00|13324.4|13323.4|13325.5|13324|13326.4|13325.3|13319.8|13318.8|653
1680517500000|2023-04-03 10:25:00|13325.3|13324.3|13330.8|13329.8|13331.1|13330.1|13324.3|13323.3|829
1680517800000|2023-04-03 10:30:00|13331.1|13329.6|13327.1|13326.1|13332.6|13331.6|13326|13324.8|696
1680518100000|2023-04-03 10:35:00|13327.4|13326.4|13330.3|13329.3|13331.8|13330.7|13325.1|13324.1|416
1680518400000|2023-04-03 10:40:00|13330.5|13329.5|13325.9|13324.9|13330.6|13329.6|13323.6|13322.6|308
1680518700000|2023-04-03 10:45:00|13325.8|13324.8|13329.7|13328.7|13331.7|13330.7|13325.5|13324.5|365
1680519000000|2023-04-03 10:50:00|13329.8|13328.8|13329.1|13328.1|13335.2|13334|13327.4|13326.7|474
1680519300000|2023-04-03 10:55:00|13329|13328|13326.8|13326.1|13330|13329|13326.2|13325.2|379
1680519600000|2023-04-03 11:00:00|13326.9|13326.2|13329.5|13328.5|13330.7|13329.7|13326.3|13325.3|356
1680519900000|2023-04-03 11:05:00|13329.3|13328.3|13328.2|13327.2|13329.3|13328.3|13326.2|13325.2|304
1680520200000|2023-04-03 11:10:00|13328.3|13327.3|13326.2|13325.2|13330.2|13329.2|13325.9|13325.2|346
1680520500000|2023-04-03 11:15:00|13326.3|13325.6|13311.1|13310.4|13327.1|13326.1|13310.3|13309.3|412
1680520800000|2023-04-03 11:20:00|13310.9|13310.2|13308.8|13308.1|13311.6|13310.9|13303.6|13302.9|401
1680521100000|2023-04-03 11:25:00|13308.7|13308|13303.4|13302.4|13308.8|13308.1|13300.6|13299.9|462
1680521400000|2023-04-03 11:30:00|13303.5|13302.5|13294.8|13293.8|13303.6|13302.7|13294.6|13293.7|549
1680521700000|2023-04-03 11:35:00|13294.7|13293.7|13292.1|13291.1|13295.2|13294.2|13288.4|13287.4|530
1680522000000|2023-04-03 11:40:00|13292|13291|13293.6|13292.6|13295.4|13294.4|13287.5|13286.7|494
1680522300000|2023-04-03 11:45:00|13293.1|13292.1|13290.4|13289.4|13293.1|13292.1|13287.5|13286.5|493
1680522600000|2023-04-03 11:50:00|13290.5|13289.5|13290.1|13289.1|13293.9|13292.9|13288.2|13287.2|424
1680522900000|2023-04-03 11:55:00|13290.7|13289.7|13289.7|13288.7|13296.8|13295.8|13289.4|13288.4|375
1680523200000|2023-04-03 12:00:00|13290.1|13289.1|13291.5|13290.8|13294.1|13293.3|13285.1|13284.1|529
1680523500000|2023-04-03 12:05:00|13291.4|13290.7|13296.3|13295.3|13297.7|13297|13290.6|13289.6|490
1680523800000|2023-04-03 12:10:00|13296.2|13295.2|13302.8|13301.8|13304.2|13303.5|13295.8|13294.8|560
1680524100000|2023-04-03 12:15:00|13302.9|13301.9|13303.9|13303.2|13305.4|13304.5|13300.7|13299.7|327
1680524400000|2023-04-03 12:20:00|13303.5|13302.8|13296.3|13295.3|13303.6|13302.8|13295.4|13294.4|447
1680524700000|2023-04-03 12:25:00|13296.2|13295.2|13303.3|13302.3|13305.9|13305.2|13295.2|13294.3|519
1680525000000|2023-04-03 12:30:00|13303.4|13302.4|13301.7|13300.7|13306.6|13305.8|13301.1|13300.1|424
1680525300000|2023-04-03 12:35:00|13301.6|13300.6|13304.2|13303.2|13305.9|13304.9|13293.2|13292.2|566
1680525600000|2023-04-03 12:40:00|13304.3|13303.3|13304|13303.3|13307|13306|13298.6|13297.6|571
1680525900000|2023-04-03 12:45:00|13303.9|13303.2|13308.4|13307.4|13310.2|13309.3|13303.9|13303.2|507
1680526200000|2023-04-03 12:50:00|13308.5|13307.5|13309.8|13308.8|13317.3|13316.6|13307.4|13306.4|607
1680526500000|2023-04-03 12:55:00|13309.9|13308.9|13310.6|13309.6|13314.6|13313.6|13309.3|13308.3|480
1680526800000|2023-04-03 13:00:00|13310.8|13309.8|13309.7|13308.7|13314.8|13313.8|13307.6|13306.6|487
1680527100000|2023-04-03 13:05:00|13310.1|13309.1|13310.4|13309.4|13311.4|13310.4|13306.5|13305.5|335
1680527400000|2023-04-03 13:10:00|13310.5|13309.5|13306.6|13305.6|13311.5|13310.5|13305.2|13304.5|378
1680527700000|2023-04-03 13:15:00|13306.5|13305.5|13299.8|13299.1|13307.1|13306.4|13298.2|13297.5|514
1680528000000|2023-04-03 13:20:00|13299.7|13299|13294.8|13293.8|13299.7|13299|13293.6|13292.8|490
1680528300000|2023-04-03 13:25:00|13295.3|13294.6|13297.9|13296.9|13300.3|13299.3|13295.3|13294.6|360
1680528600000|2023-04-03 13:30:00|13298|13297|13304.8|13303.8|13308.6|13307.6|13298|13297|549
1680528900000|2023-04-03 13:35:00|13304.9|13303.9|13302.3|13301.3|13306.6|13305.6|13299.9|13298.9|620
1680529200000|2023-04-03 13:40:00|13302.2|13301.2|13291.4|13287.8|13303.2|13302.2|13289.8|13287.7|683
1680529500000|2023-04-03 13:45:00|13291.2|13287.9|13283.2|13282.2|13295.7|13294.9|13280.9|13279.9|764
1680529800000|2023-04-03 13:50:00|13283.3|13282.3|13285.3|13284.3|13286.8|13285.8|13278.1|13277.1|582
1680530100000|2023-04-03 13:55:00|13285.2|13284.2|13289.6|13283.6|13290.1|13288.6|13278.8|13277.8|774
1680530400000|2023-04-03 14:00:00|13289.7|13283.7|13245.3|13243.7|13289.7|13283.7|13239.6|13238.5|2080
1680530700000|2023-04-03 14:05:00|13245.2|13243.6|13253|13252|13254.7|13253.5|13240.1|13239.1|1560
1680531000000|2023-04-03 14:10:00|13252.9|13251.9|13246.1|13245.1|13258|13257|13245.9|13244.9|895
1680531300000|2023-04-03 14:15:00|13245.4|13244.4|13233.3|13232.3|13245.4|13244.4|13232|13231|969
1680531600000|2023-04-03 14:20:00|13233.2|13232.2|13234.4|13233.4|13240.3|13239.3|13228.7|13227.6|1153
1680531900000|2023-04-03 14:25:00|13234.6|13233.6|13234.4|13233.4|13238.3|13237.5|13227.9|13226.9|846
1680532200000|2023-04-03 14:30:00|13234|13233|13233.3|13232.3|13241.7|13240.7|13229.9|13228.9|841
1680532500000|2023-04-03 14:35:00|13233.7|13232.2|13237.3|13236.3|13243.1|13242.1|13233.3|13232.2|703
1680532800000|2023-04-03 14:40:00|13237.1|13236.1|13246.2|13245.2|13246.2|13245.2|13235.3|13234.3|620
1680533100000|2023-04-03 14:45:00|13246.6|13245.6|13246.1|13245.1|13252.3|13251.3|13245.2|13244.2|679
1680533400000|2023-04-03 14:50:00|13245.7|13244.7|13240|13239|13248.6|13247.6|13236.6|13235.6|647
1680533700000|2023-04-03 14:55:00|13239.9|13238.9|13233.7|13233|13239.9|13238.9|13230.5|13229.8|633
1680534000000|2023-04-03 15:00:00|13234.1|13233.4|13236.9|13235.9|13239.5|13238.5|13227.8|13226.8|769
1680534300000|2023-04-03 15:05:00|13236.6|13235.6|13235.8|13234.8|13239.3|13238.3|13230.9|13229.9|582
1680534600000|2023-04-03 15:10:00|13235.7|13234.7|13227.7|13226.7|13240.1|13239.1|13225.5|13224.5|646
1680534900000|2023-04-03 15:15:00|13227.8|13226.8|13232.7|13231.7|13237.3|13236.3|13226.5|13225.5|539
1680535200000|2023-04-03 15:20:00|13232.8|13231.8|13226.9|13225.9|13234.6|13233.6|13225.8|13224.8|437
1680535500000|2023-04-03 15:25:00|13226.7|13225.7|13235.6|13234.6|13236.3|13235.3|13225|13224|488
1680535800000|2023-04-03 15:30:00|13235.9|13234.9|13232.1|13231.1|13235.9|13234.9|13227.2|13226.4|439
1680536100000|2023-04-03 15:35:00|13232|13231|13234|13233|13237.9|13237.1|13230.2|13229.5|409
1680536400000|2023-04-03 15:40:00|13233.9|13232.9|13227.6|13226.6|13236.5|13235.5|13227.5|13226.5|323
1680536700000|2023-04-03 15:45:00|13227.5|13226.5|13225.1|13224.1|13228.9|13227.7|13221|13220|387
1680537000000|2023-04-03 15:50:00|13225.2|13224.2|13231.2|13230.2|13233.9|13233.1|13224.9|13223.9|383
1680537300000|2023-04-03 15:55:00|13231.1|13230.1|13236.5|13235.5|13238.2|13237.2|13230.9|13229.9|297
1680537600000|2023-04-03 16:00:00|13236.4|13235.4|13238.5|13237.5|13242.6|13241.6|13236.3|13235.3|409
1680537900000|2023-04-03 16:05:00|13238.2|13237.2|13244.3|13243.3|13245.1|13244.1|13238.1|13237|370
1680538200000|2023-04-03 16:10:00|13244.4|13243.4|13240.9|13240.2|13244.5|13243.5|13236.7|13235.7|250
1680538500000|2023-04-03 16:15:00|13240.8|13240.1|13236.2|13235.2|13241|13240.3|13235.5|13234.6|263
1680538800000|2023-04-03 16:20:00|13236|13235|13237.1|13236.4|13239.8|13238.8|13233.3|13232.5|276
1680539100000|2023-04-03 16:25:00|13237.2|13236.5|13236|13235|13238.2|13237.4|13233.5|13232.6|295
1680539400000|2023-04-03 16:30:00|13236.1|13235.1|13243.6|13242.6|13243.6|13242.6|13235.6|13234.6|297
1680539700000|2023-04-03 16:35:00|13243.5|13242.5|13248.6|13247.6|13248.8|13248.1|13243|13242|220
1680540000000|2023-04-03 16:40:00|13248.5|13247.5|13248.5|13247.8|13249.9|13249.2|13245.5|13244.8|252
1680540300000|2023-04-03 16:45:00|13248.4|13247.7|13243.9|13243.2|13249.1|13248.4|13242.9|13242.2|241
1680540600000|2023-04-03 16:50:00|13244|13243.3|13246.4|13245.7|13249.6|13248.9|13243.9|13243.2|324
1680540900000|2023-04-03 16:55:00|13246.2|13245.5|13245.9|13245.2|13248.8|13248.1|13243.6|13242.6|269
1680541200000|2023-04-03 17:00:00|13246.2|13245.5|13252|13251|13252.8|13252|13245.9|13245|263
1680541500000|2023-04-03 17:05:00|13252.1|13251.1|13252.8|13251.8|13257.4|13256.7|13251.9|13250.9|319
1680541800000|2023-04-03 17:10:00|13253|13252|13253.7|13252.7|13256.7|13255.7|13251.9|13250.9|249
1680542100000|2023-04-03 17:15:00|13253|13252|13250.6|13249.9|13253|13252|13250|13249.3|239
1680542400000|2023-04-03 17:20:00|13250.7|13250|13250.9|13250.2|13252.4|13251.4|13249.2|13248.5|203
1680542700000|2023-04-03 17:25:00|13250.1|13249.4|13248.5|13247.8|13250.2|13249.5|13247.3|13246.6|202
1680543000000|2023-04-03 17:30:00|13248.6|13247.9|13245.3|13244.3|13249|13248.3|13244|13243.3|222
1680543300000|2023-04-03 17:35:00|13245.7|13244.7|13244.6|13243.9|13248|13247.3|13244.4|13243.7|170
1680543600000|2023-04-03 17:40:00|13244.7|13244|13238.7|13238|13245|13244.1|13237|13236|238
1680543900000|2023-04-03 17:45:00|13238.6|13237.9|13243.2|13242.5|13243.5|13242.8|13238.4|13237.7|167
1680544200000|2023-04-03 17:50:00|13243.4|13242.7|13245|13244.3|13245.3|13244.6|13243|13242.3|205
1680544500000|2023-04-03 17:55:00|13245.1|13244.4|13246.8|13246.1|13249.5|13248.8|13244.9|13244.2|308
1680544800000|2023-04-03 18:00:00|13246.7|13246|13243|13242.3|13246.9|13246.2|13242.3|13241.6|200
1680545100000|2023-04-03 18:05:00|13242.9|13242.2|13242.9|13242.2|13244.8|13244.1|13242.1|13241.4|185
1680545400000|2023-04-03 18:10:00|13243|13242.3|13236.2|13235.5|13244.7|13244|13236.1|13235.4|216
1680545700000|2023-04-03 18:15:00|13236.1|13235.4|13235.1|13234.1|13237|13236.1|13235.1|13234.1|216
1680546000000|2023-04-03 18:20:00|13234.9|13233.9|13236.9|13235.9|13237.8|13236.8|13233.5|13232.8|201
1680546300000|2023-04-03 18:25:00|13236.7|13235.7|13230.2|13229.5|13236.9|13235.9|13229.7|13228.6|285
1680546600000|2023-04-03 18:30:00|13230.3|13229.6|13229.3|13228.6|13232.2|13231.2|13228.8|13228.1|218
1680546900000|2023-04-03 18:35:00|13229.2|13228.5|13230.3|13229.3|13231.1|13230.1|13228.3|13227.6|198
1680547200000|2023-04-03 18:40:00|13230.2|13229.2|13234.2|13233.2|13236|13235|13230.2|13229.2|214
1680547500000|2023-04-03 18:45:00|13233.6|13232.6|13234.1|13233.4|13237.3|13236.3|13233.6|13232.6|179
1680547800000|2023-04-03 18:50:00|13234.2|13233.5|13234.5|13233.8|13237.9|13236.9|13233.9|13233.2|202
1680548100000|2023-04-03 18:55:00|13234.2|13233.5|13236.4|13235.7|13238.5|13237.8|13233.8|13233.1|231
1680548400000|2023-04-03 19:00:00|13236.5|13235.8|13236.5|13235.5|13239|13238.3|13235.5|13234.8|174
1680548700000|2023-04-03 19:05:00|13236.4|13235.4|13233.6|13232.9|13236.4|13235.6|13233.2|13232.5|214
1680549000000|2023-04-03 19:10:00|13233.7|13233|13233.2|13232.5|13236|13235.3|13233.1|13232.4|137
1680549300000|2023-04-03 19:15:00|13233.1|13232.4|13233.5|13232.8|13234.7|13234|13232.3|13231.6|122
1680549600000|2023-04-03 19:20:00|13233.2|13232.5|13235.7|13234.7|13236.5|13235.5|13233|13232.3|162
1680549900000|2023-04-03 19:25:00|13235.6|13234.6|13237.5|13236.5|13237.5|13236.5|13234.8|13233.8|171
1680550200000|2023-04-03 19:30:00|13237.4|13236.4|13240.1|13239.4|13241|13240|13237.4|13236.4|248
1680550500000|2023-04-03 19:35:00|13240|13239.3|13241.3|13240.6|13242.2|13241.5|13239.9|13239.2|183
1680550800000|2023-04-03 19:40:00|13241.6|13240.9|13242.6|13241.9|13243.4|13242.7|13241.6|13240.9|102
1680551100000|2023-04-03 19:45:00|13242.3|13241.6|13243.5|13242.8|13244.3|13243.6|13240.4|13239.7|116
1680551400000|2023-04-03 19:50:00|13243.4|13242.7|13244|13243.3|13244|13243.3|13242.7|13242|83
1680551700000|2023-04-03 19:55:00|13244.1|13243.4|13245.6|13244.9|13246.7|13246|13244|13243.3|148
1680552000000|2023-04-03 20:00:00|13245.3|13244.6|13242.2|13241.2|13246.1|13245.4|13241.6|13240.6|176
1680552300000|2023-04-03 20:05:00|13242.1|13241.1|13238.3|13237.3|13242.1|13241.1|13238.1|13237.2|138
1680552600000|2023-04-03 20:10:00|13238.6|13237.6|13238.1|13237.1|13238.9|13237.9|13236.2|13235.2|155
1680552900000|2023-04-03 20:15:00|13238.2|13237.2|13239.3|13238.3|13240.5|13239.5|13238|13237|94
1680553200000|2023-04-03 20:20:00|13239.2|13238.2|13238.2|13237.2|13239.3|13238.3|13238.2|13237.2|67
1680553500000|2023-04-03 20:25:00|13237.9|13236.9|13239.1|13238.1|13239.8|13238.8|13237.8|13236.8|65
1680553800000|2023-04-03 20:30:00|13240|13239|13239|13238.3|13240.2|13239.2|13238.2|13237.2|47
1680554100000|2023-04-03 20:35:00|13239.5|13238.5|13243.2|13241.6|13243.5|13242.1|13237.9|13236.9|87
1680554400000|2023-04-03 20:40:00|13243.4|13241.8|13241.6|13240.6|13244.4|13243.2|13241.1|13240.1|95
1680554700000|2023-04-03 20:45:00|13241.7|13240.7|13242.1|13241.1|13243.4|13242|13240.8|13239.6|101
1680555000000|2023-04-03 20:50:00|13242.4|13240.9|13241.7|13240|13242.5|13241.1|13240.1|13238.5|241
1680555300000|2023-04-03 20:55:00|13241.9|13239.8|13246.9|13240.9|13248|13242|13241|13236.3|245
1680555600000|2023-04-03 21:00:00|13246.7|13240.7|13246.7|13240.7|13249.3|13243.3|13245|13239|61
1680555900000|2023-04-03 21:05:00|13246.5|13240.8|13246|13240.8|13246.8|13240.9|13246|13240.5|762
1680556200000|2023-04-03 21:10:00|13246.1|13240.9|13246.1|13241|13246.2|13241|13246.1|13240.8|584
1680556500000|2023-04-03 21:15:00|13246|13240.9|13245.8|13240.7|13246.1|13241|13245.8|13240.6|908
1680556800000|2023-04-03 21:20:00|13245.7|13240.6|13245.7|13240.7|13246|13241.3|13245.5|13240.6|1172
1680557100000|2023-04-03 21:25:00|13245.8|13240.6|13244.9|13240.8|13246.2|13241.1|13244.9|13239.8|661
1680557400000|2023-04-03 21:30:00|13245.1|13240.9|13246|13241.1|13246.2|13241.2|13245.1|13240.3|654
1680557700000|2023-04-03 21:35:00|13245.8|13241|13245.3|13241|13245.8|13241.1|13245.3|13240.9|96
1680558000000|2023-04-03 21:40:00|13245.4|13240.9|13245.4|13241|13245.5|13241.3|13245.2|13240.9|112
1680558300000|2023-04-03 21:45:00|13245.3|13241.1|13245.2|13241.2|13245.4|13241.3|13245.2|13241|63
1680558600000|2023-04-03 21:50:00|13245.1|13241.3|13246|13240.7|13246.1|13241.3|13245|13240.7|177
1680558900000|2023-04-03 21:55:00|13246.1|13240.8|13245.5|13240.3|13246.2|13240.9|13245.1|13240.1|323
1680559200000|2023-04-03 22:00:00|13245.8|13240.9|13238.6|13234.2|13246.6|13240.9|13238|13234|1274
1680559500000|2023-04-03 22:05:00|13238.7|13234.1|13237.7|13234.2|13239.6|13234.9|13236.8|13233.5|1389
1680559800000|2023-04-03 22:10:00|13237.9|13234.3|13235.3|13232.5|13239.3|13235.2|13234.8|13232.1|820
1680560100000|2023-04-03 22:15:00|13235.4|13232.3|13235.6|13233.1|13235.7|13233.1|13234.4|13231.9|403
1680560400000|2023-04-03 22:20:00|13235.5|13233.3|13236.6|13234.5|13236.7|13234.5|13235.3|13233|174
1680560700000|2023-04-03 22:25:00|13236.1|13233.9|13238.9|13236.9|13238.9|13236.9|13234.9|13232.9|342
1680561000000|2023-04-03 22:30:00|13238.8|13237|13243.9|13241.7|13244.8|13242.7|13237.4|13235.6|297
1680561300000|2023-04-03 22:35:00|13243.8|13241.8|13238.3|13236.5|13244|13241.9|13235.5|13233.7|388
1680561600000|2023-04-03 22:40:00|13238|13236.4|13234.8|13233|13239.6|13237.7|13234.5|13232.9|238
1680561900000|2023-04-03 22:45:00|13235.3|13233.6|13239|13237.2|13239.8|13238|13235.1|13233.2|276
1680562200000|2023-04-03 22:50:00|13239.1|13237.4|13234.5|13232.9|13239.4|13237.6|13233.8|13232|588
1680562500000|2023-04-03 22:55:00|13234.4|13233|13236.4|13234.7|13236.7|13234.7|13234.4|13232.9|353
1680562800000|2023-04-03 23:00:00|13236.6|13234.6|13228.6|13226.8|13237|13235.3|13227.7|13225.9|674
1680563100000|2023-04-03 23:05:00|13228.7|13226.7|13226.8|13225|13228.7|13226.8|13225.6|13223.8|584
1680563400000|2023-04-03 23:10:00|13226.7|13224.8|13227|13225.2|13229.3|13227.9|13226.1|13224.5|606
1680563700000|2023-04-03 23:15:00|13227.1|13225.4|13224.4|13222.7|13227.2|13225.7|13218|13216.3|624
1680564000000|2023-04-03 23:20:00|13224.3|13222.6|13221|13220|13225.3|13223.7|13220.4|13219|307
1680564300000|2023-04-03 23:25:00|13220.9|13219.9|13221.6|13219.9|13221.9|13220.5|13218.6|13217|262
1680564600000|2023-04-03 23:30:00|13221.5|13219.8|13221.7|13220.7|13224|13222.8|13221.1|13219.8|214
1680564900000|2023-04-03 23:35:00|13221.8|13220.8|13219.1|13218.1|13222.2|13221|13217.8|13216.6|220
1680565200000|2023-04-03 23:40:00|13219.4|13217.8|13223.9|13222.9|13224.7|13223.7|13219.1|13217.8|255
1680565500000|2023-04-03 23:45:00|13223.8|13222.8|13220.8|13219.3|13224.6|13223.4|13220.4|13219.3|224
1680565800000|2023-04-03 23:50:00|13220.9|13219.4|13225.1|13224.1|13225.1|13224.1|13220.9|13219.4|137
1680566100000|2023-04-03 23:55:00|13226.4|13225.4|13233.3|13231.7|13234.5|13233.5|13226.4|13225.3|335
1680566400000|2023-04-04 00:00:00|13233.1|13231.8|13233.2|13232.2|13233.9|13232.8|13221.8|13220.7|861
1680566700000|2023-04-04 00:05:00|13233|13232|13236.6|13235.6|13239.5|13238.4|13232.2|13231.1|584
1680567000000|2023-04-04 00:10:00|13236.5|13235.5|13246.1|13245.1|13246.1|13245.1|13234|13232.9|425
1680567300000|2023-04-04 00:15:00|13245.6|13244.6|13245.3|13244.3|13246.4|13245.4|13243.6|13242.6|389
1680567600000|2023-04-04 00:20:00|13245.4|13244.4|13243.4|13242.4|13251|13250|13242.6|13241.6|589
1680567900000|2023-04-04 00:25:00|13243.5|13242.5|13238.5|13237.5|13244|13242.7|13234.7|13233.5|473
1680568200000|2023-04-04 00:30:00|13238|13237|13236.5|13235|13244.4|13243.1|13235.6|13234.6|511
1680568500000|2023-04-04 00:35:00|13236.2|13235.2|13238.2|13237.2|13238.4|13237.4|13231.8|13230.8|356
1680568800000|2023-04-04 00:40:00|13238.3|13237.3|13240.2|13238.7|13240.4|13239.4|13231.8|13230.8|576
1680569100000|2023-04-04 00:45:00|13240.1|13238.6|13245.2|13244.2|13246.2|13245|13237.3|13236.3|464
1680569400000|2023-04-04 00:50:00|13245.3|13244.3|13256.7|13255.7|13257.2|13256.2|13245.2|13244.2|720
1680569700000|2023-04-04 00:55:00|13257.1|13256.1|13256.3|13255.3|13260.6|13259.6|13254.9|13253.9|634
1680570000000|2023-04-04 01:00:00|13256.6|13255.1|13263.5|13262|13269.2|13268.4|13255.4|13254.2|620
1680570300000|2023-04-04 01:05:00|13263.6|13262.3|13274|13273|13275.6|13274.6|13261.7|13260.7|354
1680570600000|2023-04-04 01:10:00|13273.4|13272.4|13267.9|13266.3|13273.4|13272.4|13266.7|13265.6|417
1680570900000|2023-04-04 01:15:00|13267.5|13266.5|13264.9|13263.9|13270.7|13269.5|13263.9|13262.9|331
1680571200000|2023-04-04 01:20:00|13264.8|13263.8|13265.7|13264.7|13269.6|13268.6|13262.1|13261.1|396
1680571500000|2023-04-04 01:25:00|13265.8|13264.2|13269.5|13268.5|13271.1|13270|13263.1|13262.1|304
1680571800000|2023-04-04 01:30:00|13269.4|13268.4|13267.8|13266.8|13270.2|13269.2|13263.1|13262|397
1680572100000|2023-04-04 01:35:00|13268.4|13267.7|13270.3|13269.3|13272.1|13271.1|13266.2|13265.2|286
1680572400000|2023-04-04 01:40:00|13270.2|13269.2|13267.9|13266.4|13270.3|13269.3|13263.9|13262.7|330
1680572700000|2023-04-04 01:45:00|13267.8|13266.3|13278.5|13277|13280.4|13279.4|13267.6|13266.2|525
1680573000000|2023-04-04 01:50:00|13278.6|13276.9|13276.8|13275.8|13283|13282|13271.2|13270|570
1680573300000|2023-04-04 01:55:00|13277|13276|13279.2|13278.2|13280.9|13279.9|13275.4|13274|388
1680573600000|2023-04-04 02:00:00|13279.1|13278.1|13274.6|13273|13280.8|13279.5|13273.9|13272.9|611
1680573900000|2023-04-04 02:05:00|13274.7|13272.9|13273.7|13272.7|13276.7|13275.7|13270.9|13269.8|455
1680574200000|2023-04-04 02:10:00|13273.8|13272.8|13276.4|13275.4|13279.3|13278.1|13272|13270.8|382
1680574500000|2023-04-04 02:15:00|13276.7|13275.2|13275.8|13274.3|13280.2|13279.2|13273.7|13272.5|371
1680574800000|2023-04-04 02:20:00|13275.2|13274.2|13274.9|13273.9|13276.2|13274.9|13274.4|13272.8|391
1680575100000|2023-04-04 02:25:00|13275.1|13273.6|13271.9|13270.9|13279.3|13278|13271.3|13270|307
1680575400000|2023-04-04 02:30:00|13271.8|13270.8|13273.7|13272.7|13274.8|13273.8|13269.2|13268.2|234
1680575700000|2023-04-04 02:35:00|13273.8|13272.8|13272.1|13271.1|13275|13274|13271.9|13271.1|174
1680576000000|2023-04-04 02:40:00|13271.9|13270.9|13272.9|13271.9|13273.6|13272.5|13270.8|13269.8|221
1680576300000|2023-04-04 02:45:00|13272.8|13271.8|13273.6|13272.6|13276.4|13275.4|13271.5|13270.2|306
1680576600000|2023-04-04 02:50:00|13273.7|13272.7|13274.4|13273.4|13278.3|13277.3|13272|13271|248
1680576900000|2023-04-04 02:55:00|13274.3|13273.3|13274.9|13273.9|13276.5|13275.5|13271.9|13270.9|218
1680577200000|2023-04-04 03:00:00|13275.2|13274.2|13279.2|13278.2|13279.9|13278.8|13274.3|13273.3|462
1680577500000|2023-04-04 03:05:00|13279.1|13278.1|13279.5|13278.5|13280.2|13279.2|13277.3|13275.8|253
1680577800000|2023-04-04 03:10:00|13279.7|13278.7|13277.3|13276.3|13280.8|13279.8|13275.6|13274.3|264
1680578100000|2023-04-04 03:15:00|13278.1|13277.1|13285.3|13284.3|13286.3|13285.2|13278.1|13277.1|331
1680578400000|2023-04-04 03:20:00|13285.6|13284|13284.5|13283.5|13286.3|13285.3|13284.3|13283.1|252
1680578700000|2023-04-04 03:25:00|13284.6|13283.6|13287.1|13286.1|13287.2|13286.2|13281.5|13280.6|178
1680579000000|2023-04-04 03:30:00|13286.5|13285.5|13284.4|13283.4|13287.4|13286.4|13284.3|13283.3|126
1680579300000|2023-04-04 03:35:00|13284.8|13283.8|13284.3|13283.3|13286.3|13285.3|13283.4|13282.2|203
1680579600000|2023-04-04 03:40:00|13284.4|13283.4|13287.2|13286.2|13288.1|13287.1|13283.6|13282.6|187
1680579900000|2023-04-04 03:45:00|13287.5|13286.5|13284|13283|13287.8|13286.8|13283.9|13282.9|196
1680580200000|2023-04-04 03:50:00|13283.9|13282.9|13287.7|13286.7|13288.3|13287.3|13283.6|13282.6|190
1680580500000|2023-04-04 03:55:00|13287.6|13286.6|13285.7|13284.7|13288.8|13288.1|13285.2|13284.2|175
1680580800000|2023-04-04 04:00:00|13285.8|13284.8|13288.2|13287.2|13288.7|13287.7|13285.4|13284.4|239
1680581100000|2023-04-04 04:05:00|13288.1|13287.1|13287.5|13286.5|13288.1|13287.1|13286.8|13285.8|225
1680581400000|2023-04-04 04:10:00|13287.1|13286.1|13287|13286|13295|13294|13285.6|13284.7|391
1680581700000|2023-04-04 04:15:00|13287.1|13286.1|13284.1|13283.1|13287.4|13286.4|13283.3|13282.3|247
1680582000000|2023-04-04 04:20:00|13284|13283|13285.2|13284.2|13286.5|13285.5|13283.2|13282.5|276
1680582300000|2023-04-04 04:25:00|13285.3|13284.3|13288.1|13286.5|13289.9|13288.9|13284.6|13283.6|244
1680582600000|2023-04-04 04:30:00|13288.2|13286.6|13288.3|13287.3|13289.7|13288.7|13282.4|13281.2|785
1680582900000|2023-04-04 04:35:00|13288.1|13287.1|13286|13285|13290|13289|13284.4|13283.4|463
1680583200000|2023-04-04 04:40:00|13286.1|13285.1|13271.6|13270.6|13287.8|13286.2|13271.2|13270|662
1680583500000|2023-04-04 04:45:00|13271.8|13270.8|13269.6|13268.6|13271.8|13270.8|13267.3|13266.3|453
1680583800000|2023-04-04 04:50:00|13270.2|13269.2|13274|13273|13274.2|13273.5|13268.8|13267.5|364
1680584100000|2023-04-04 04:55:00|13273.9|13272.9|13275.4|13274.4|13275.8|13274.8|13272.7|13271.7|286
1680584400000|2023-04-04 05:00:00|13275.5|13274.5|13273|13272|13275.7|13274.7|13269.5|13268.5|396
1680584700000|2023-04-04 05:05:00|13273.1|13272.1|13279.7|13278.7|13280.1|13279.1|13270.2|13269.2|372
1680585000000|2023-04-04 05:10:00|13279.6|13278.6|13278.4|13277.4|13281|13280|13277.4|13276.4|174
1680585300000|2023-04-04 05:15:00|13278.5|13277.5|13281|13279.4|13282|13280.4|13277.1|13276.1|391
1680585600000|2023-04-04 05:20:00|13281.1|13279.5|13281.2|13280.2|13282|13280.9|13278.7|13277.6|278
1680585900000|2023-04-04 05:25:00|13281.1|13280.1|13287.2|13286.2|13287.9|13286.9|13281.1|13280.1|245
1680586200000|2023-04-04 05:30:00|13287.5|13286.5|13287.8|13286.8|13287.8|13286.8|13281.6|13280.6|247
1680586500000|2023-04-04 05:35:00|13287.9|13286.9|13287|13286|13289.2|13288.2|13285.1|13284.3|193
1680586800000|2023-04-04 05:40:00|13287.1|13286.1|13296.9|13295.9|13298.1|13297.1|13287.1|13286.1|379
1680587100000|2023-04-04 05:45:00|13297.5|13296.5|13292.5|13291.5|13298.7|13297.7|13291.1|13290.1|338
1680587400000|2023-04-04 05:50:00|13292.7|13291.7|13288.8|13287.8|13294|13293|13288.8|13287.8|253
1680587700000|2023-04-04 05:55:00|13288.5|13287.5|13289.2|13287.6|13290.6|13289.6|13286.4|13285.4|291
1680588000000|2023-04-04 06:00:00|13288.7|13287.7|13283.4|13282.4|13292.3|13291.3|13280.2|13279.2|498
1680588300000|2023-04-04 06:05:00|13283.6|13282.6|13277.3|13275.8|13287.1|13286.1|13276.1|13275.4|465
1680588600000|2023-04-04 06:10:00|13276.9|13275.9|13275.3|13274.3|13283|13282|13274.1|13273.1|529
1680588900000|2023-04-04 06:15:00|13275|13274|13275.5|13274.5|13277.7|13276.9|13274.7|13273.7|326
1680589200000|2023-04-04 06:20:00|13275.2|13274.2|13273.7|13272.7|13280|13279|13271.1|13270.1|456
1680589500000|2023-04-04 06:25:00|13273.9|13272.9|13268.6|13267.6|13277.6|13276|13267.9|13266.9|479
1680589800000|2023-04-04 06:30:00|13268.3|13267.3|13272.3|13270.8|13276.4|13275.1|13268.2|13267.2|479
1680590100000|2023-04-04 06:35:00|13272.1|13271.1|13268.1|13267.1|13273|13271.9|13267.1|13265.8|552
1680590400000|2023-04-04 06:40:00|13268.3|13267.3|13267.9|13266.9|13270.9|13269.7|13261.9|13260.5|638
1680590700000|2023-04-04 06:45:00|13267.8|13266.8|13271.8|13270.8|13272.5|13271.5|13266.3|13265.1|424
1680591000000|2023-04-04 06:50:00|13271.9|13270.9|13272.1|13271.1|13273|13272|13268.3|13267.3|408
1680591300000|2023-04-04 06:55:00|13272|13271|13274|13273|13275.9|13274.9|13271.9|13270.9|374
1680591600000|2023-04-04 07:00:00|13274.1|13273.1|13270.8|13269.8|13276.9|13275.9|13266.1|13265.1|612
1680591900000|2023-04-04 07:05:00|13270.9|13269.9|13268.6|13267.6|13270.9|13269.9|13263.3|13262.3|602
1680592200000|2023-04-04 07:10:00|13268.7|13267.7|13264.4|13263.4|13270.4|13269.4|13264|13263|630
1680592500000|2023-04-04 07:15:00|13264.5|13263.5|13264.3|13263.3|13269.5|13268.2|13260.3|13259.3|693
1680592800000|2023-04-04 07:20:00|13264.4|13263.4|13277.2|13276.2|13277.5|13276.5|13264.3|13263.2|664
1680593100000|2023-04-04 07:25:00|13277.3|13276.3|13272|13271|13279|13278|13270.2|13269.2|520
1680593400000|2023-04-04 07:30:00|13272.2|13270.7|13274.4|13273.4|13277.8|13276.7|13270.1|13269.1|605
1680593700000|2023-04-04 07:35:00|13274.5|13273.5|13281.8|13280.8|13282.5|13281.5|13273.9|13272.8|412
1680594000000|2023-04-04 07:40:00|13282.4|13281.4|13267.7|13266.7|13283.1|13281.8|13267.4|13266.4|592
1680594300000|2023-04-04 07:45:00|13267.8|13266.8|13258.2|13257.2|13269.2|13268.2|13258.2|13257.2|533
1680594600000|2023-04-04 07:50:00|13258|13257|13256|13255|13259.4|13258.4|13250.9|13250.2|750
1680594900000|2023-04-04 07:55:00|13256.2|13255.2|13261.5|13260.5|13261.8|13260.8|13255.5|13254.5|618
1680595200000|2023-04-04 08:00:00|13261.7|13260.7|13271.6|13270.6|13271.8|13270.8|13261.7|13260.7|595
1680595500000|2023-04-04 08:05:00|13271.5|13270.5|13268.7|13267.7|13273.8|13272.8|13268.3|13267.3|555
1680595800000|2023-04-04 08:10:00|13268.8|13267.8|13266.9|13265.9|13270.6|13269.6|13259.7|13258.7|470
1680596100000|2023-04-04 08:15:00|13266.8|13265.8|13275.8|13274.8|13275.9|13274.9|13266.8|13265.8|539
1680596400000|2023-04-04 08:20:00|13275.7|13274.7|13283.2|13282.2|13283.6|13282.6|13272.9|13271.9|536
1680596700000|2023-04-04 08:25:00|13282.8|13281.8|13285.2|13284.2|13288.3|13287.3|13279.8|13278.8|592
1680597000000|2023-04-04 08:30:00|13285.3|13284.3|13284.4|13283.4|13289.6|13288.6|13283|13281.9|535
1680597300000|2023-04-04 08:35:00|13284.1|13283.1|13289.2|13288.2|13290.9|13289.9|13283.8|13282.8|411
1680597600000|2023-04-04 08:40:00|13289.3|13288.3|13289.4|13287.8|13294.1|13293.1|13286.6|13285.6|462
1680597900000|2023-04-04 08:45:00|13289.7|13288|13286.6|13285.6|13290.3|13289.3|13283.9|13282.9|431
1680598200000|2023-04-04 08:50:00|13286.7|13285.7|13282.2|13281.2|13286.7|13285.7|13281.1|13280.1|452
1680598500000|2023-04-04 08:55:00|13282.3|13281.3|13291|13290|13293|13292|13282.2|13281.2|324
1680598800000|2023-04-04 09:00:00|13290.9|13289.9|13288.1|13287.1|13295.9|13294.9|13287.5|13286.5|512
1680599100000|2023-04-04 09:05:00|13288.4|13286.9|13290.3|13289.3|13290.4|13289.4|13284.8|13283.6|548
1680599400000|2023-04-04 09:10:00|13290.6|13289|13292.1|13291.1|13295.2|13294.2|13289.1|13287.8|541
1680599700000|2023-04-04 09:15:00|13292|13291|13297.1|13296.1|13301.6|13300.6|13292|13291|492
1680600000000|2023-04-04 09:20:00|13297|13296|13294.9|13293.9|13307.9|13306.1|13293.2|13292.2|649
1680600300000|2023-04-04 09:25:00|13294.8|13293.8|13287.9|13286.9|13295.3|13294.3|13287.9|13286.6|481
1680600600000|2023-04-04 09:30:00|13288|13287|13288.9|13287.9|13289.2|13288.2|13285.1|13284.1|424
1680600900000|2023-04-04 09:35:00|13289.2|13288.2|13285.8|13284.8|13291|13290|13284.2|13283.2|382
1680601200000|2023-04-04 09:40:00|13285.9|13284.9|13282.6|13281.6|13287.3|13286.3|13280.3|13279.3|428
1680601500000|2023-04-04 09:45:00|13282.7|13281.7|13282.8|13281.8|13286.3|13285.3|13281.4|13280.4|409
1680601800000|2023-04-04 09:50:00|13282.9|13281.9|13283|13282|13286.4|13285.4|13280.8|13279.8|367
1680602100000|2023-04-04 09:55:00|13283.1|13282.1|13282.8|13281.8|13284.1|13283.1|13279|13278|372
1680602400000|2023-04-04 10:00:00|13283|13282|13292.6|13291.6|13293.1|13292.1|13283|13282|411
1680602700000|2023-04-04 10:05:00|13292.4|13291.4|13296.2|13295.2|13298.4|13297.4|13290.8|13289.8|341
1680603000000|2023-04-04 10:10:00|13296|13295|13295.7|13294.7|13297.7|13296.7|13294|13293|265
1680603300000|2023-04-04 10:15:00|13295.8|13294.8|13293|13292|13297.9|13296.9|13292.5|13291.5|354
1680603600000|2023-04-04 10:20:00|13293.2|13292.2|13290.8|13289.8|13293.2|13292.2|13286.9|13285.9|322
1680603900000|2023-04-04 10:25:00|13291.3|13290.3|13286.3|13285.3|13292.4|13291.4|13285.9|13284.9|297
1680604200000|2023-04-04 10:30:00|13286.4|13285.4|13293.4|13292.4|13294.4|13293.4|13286|13285|319
1680604500000|2023-04-04 10:35:00|13293.5|13292.5|13299.6|13298.6|13300.5|13299.5|13293.4|13292.4|312
1680604800000|2023-04-04 10:40:00|13299.7|13298.7|13296.9|13295.9|13299.7|13298.7|13294.9|13293.9|301
1680605100000|2023-04-04 10:45:00|13297.4|13296.4|13299.7|13298.7|13302.2|13301.2|13297.4|13296.4|322
1680605400000|2023-04-04 10:50:00|13299.8|13298.8|13292.5|13291.5|13299.8|13298.8|13291.3|13290.3|421
1680605700000|2023-04-04 10:55:00|13292.6|13291.6|13291.9|13290.9|13293|13292|13288.9|13287.9|299
1680606000000|2023-04-04 11:00:00|13292.1|13291.1|13287.9|13286.9|13295|13294|13287|13285.9|438
1680606300000|2023-04-04 11:05:00|13287.8|13286.8|13293.3|13292.3|13294.8|13293.8|13287.7|13286.6|275
1680606600000|2023-04-04 11:10:00|13293.4|13292.4|13302.1|13301.1|13304.1|13303.1|13291.7|13290.7|305
1680606900000|2023-04-04 11:15:00|13302.8|13301.8|13306.5|13305.5|13306.5|13305.5|13301.1|13300.1|281
1680607200000|2023-04-04 11:20:00|13307.3|13306.3|13314.9|13313.9|13316.4|13315.7|13304.7|13303.7|570
1680607500000|2023-04-04 11:25:00|13314.4|13313.4|13308.1|13307.1|13317.5|13316.5|13308.1|13307.1|381
1680607800000|2023-04-04 11:30:00|13308.2|13307.2|13305.6|13304.6|13310.6|13309.6|13304.3|13303.3|330
1680608100000|2023-04-04 11:35:00|13305.7|13304.7|13301.1|13300.1|13305.7|13304.7|13299.3|13298.3|272
1680608400000|2023-04-04 11:40:00|13301.2|13300.2|13303.7|13302.7|13306.5|13305.5|13301.2|13300.2|257
1680608700000|2023-04-04 11:45:00|13303.6|13302.6|13304.1|13303.1|13304.5|13303.5|13300.9|13299.9|279
1680609000000|2023-04-04 11:50:00|13304.2|13303.2|13302|13301|13304.8|13303.8|13301|13300|302
1680609300000|2023-04-04 11:55:00|13301.9|13300.9|13303.9|13302.9|13304.8|13303.8|13300.7|13299.7|272
1680609600000|2023-04-04 12:00:00|13304|13303.3|13302.4|13301.4|13308.5|13307.5|13302.1|13301.1|481
1680609900000|2023-04-04 12:05:00|13302.3|13301.3|13295.1|13294.1|13302.3|13301.3|13294.1|13293.1|423
1680610200000|2023-04-04 12:10:00|13295.2|13294.2|13295.1|13294.1|13296.9|13296|13292|13291|422
1680610500000|2023-04-04 12:15:00|13295.2|13294.2|13298.7|13297.7|13300.2|13299.2|13293.3|13292.3|382
1680610800000|2023-04-04 12:20:00|13298.8|13297.8|13283|13282|13299.5|13298.5|13282.9|13281.9|624
1680611100000|2023-04-04 12:25:00|13283.4|13282.4|13288.1|13287.1|13290.9|13290.2|13282.6|13281.9|482
1680611400000|2023-04-04 12:30:00|13288.2|13287.2|13287.4|13286.4|13289.4|13288.4|13283.1|13282.1|487
1680611700000|2023-04-04 12:35:00|13287.3|13286.3|13288.5|13287.5|13290.2|13289.2|13281.3|13280.3|445
1680612000000|2023-04-04 12:40:00|13288.4|13287.4|13287.3|13286.3|13293.8|13292.8|13282.9|13282.2|470
1680612300000|2023-04-04 12:45:00|13287.4|13286.4|13287.8|13286.8|13289|13288|13279|13278|558
1680612600000|2023-04-04 12:50:00|13287.7|13286.7|13293.2|13292.2|13293.9|13292.9|13286.4|13285.4|451
1680612900000|2023-04-04 12:55:00|13293.1|13292.1|13291.1|13290.1|13297.9|13296.9|13290.9|13289.9|439
1680613200000|2023-04-04 13:00:00|13291.2|13290.2|13291.2|13290.2|13293|13292|13285.6|13284.6|439
1680613500000|2023-04-04 13:05:00|13291.3|13290.3|13293|13292|13296.2|13295.2|13288.2|13287.2|480
1680613800000|2023-04-04 13:10:00|13293.1|13292.1|13290.4|13289.4|13293.2|13292.1|13289.9|13288.9|461
1680614100000|2023-04-04 13:15:00|13290.5|13289.5|13286.3|13285.3|13290.7|13289.7|13283.9|13282.9|430
1680614400000|2023-04-04 13:20:00|13286.2|13285.2|13281.2|13280.2|13288.6|13287.6|13281.2|13280.2|294
1680614700000|2023-04-04 13:25:00|13280.8|13279.8|13278.3|13277.3|13285.2|13284|13275|13274|458
1680615000000|2023-04-04 13:30:00|13278.7|13277.7|13272.8|13272.1|13279.9|13278.9|13269.5|13268.5|575
1680615300000|2023-04-04 13:35:00|13272.7|13272|13266.8|13265.8|13276.7|13275.7|13266.4|13265.7|503
1680615600000|2023-04-04 13:40:00|13266.7|13265.7|13260.8|13259.8|13268.7|13267.7|13258|13257|670
1680615900000|2023-04-04 13:45:00|13260.7|13259.7|13256.5|13255.5|13261.2|13260.2|13252.1|13251.1|627
1680616200000|2023-04-04 13:50:00|13256.6|13255.6|13260.3|13259.6|13261.9|13260.9|13249.4|13248.7|559
1680616500000|2023-04-04 13:55:00|13259.9|13259.2|13272.1|13268.9|13272.5|13269.6|13259.6|13258.8|519
1680616800000|2023-04-04 14:00:00|13272.2|13269|13212.2|13211.2|13272.2|13269|13205.7|13204.6|2287
1680617100000|2023-04-04 14:05:00|13212.3|13211.3|13192.7|13191.2|13212.5|13211.3|13190|13188.7|1721
1680617400000|2023-04-04 14:10:00|13192.8|13191.3|13190.4|13189.4|13203.9|13202.4|13187.7|13186.5|1668
1680617700000|2023-04-04 14:15:00|13189.7|13189|13189.4|13188.4|13199.5|13198.4|13183.5|13182.5|1369
1680618000000|2023-04-04 14:20:00|13189.5|13188.5|13188.6|13187.1|13195.3|13194.3|13178.8|13177.8|1283
1680618300000|2023-04-04 14:25:00|13188.3|13187|13180.1|13178.6|13196.9|13195.7|13174.9|13174.2|1278
1680618600000|2023-04-04 14:30:00|13179.6|13178.5|13179.2|13178.2|13184.7|13183.7|13173.7|13172.7|1181
1680618900000|2023-04-04 14:35:00|13179.1|13178.1|13181.4|13180.4|13186.6|13185.6|13176.7|13175.6|1002
1680619200000|2023-04-04 14:40:00|13181.2|13180.2|13175.8|13174.8|13181.2|13180.2|13172.9|13171.9|939
1680619500000|2023-04-04 14:45:00|13175.4|13174.4|13171|13170|13177.4|13176.4|13166.7|13165.7|960
1680619800000|2023-04-04 14:50:00|13170.9|13169.9|13177.1|13176.4|13179.2|13178.2|13166.7|13165.8|870
1680620100000|2023-04-04 14:55:00|13177.4|13176.7|13183.4|13182.7|13184.2|13183.2|13174.4|13173.6|998
1680620400000|2023-04-04 15:00:00|13183.2|13182.5|13186.4|13185.4|13187.1|13186.1|13176.2|13175.5|824
1680620700000|2023-04-04 15:05:00|13186.5|13185.5|13183.8|13183.1|13189.5|13188.5|13181.2|13180.2|642
1680621000000|2023-04-04 15:10:00|13184|13183.3|13177.9|13176.9|13184.8|13183.9|13176.9|13175.9|584
1680621300000|2023-04-04 15:15:00|13177.8|13176.8|13186.9|13185.9|13187.1|13186.1|13174.2|13173.2|597
1680621600000|2023-04-04 15:20:00|13186.8|13185.8|13184.6|13183.6|13189.7|13188.7|13180.8|13179.8|723
1680621900000|2023-04-04 15:25:00|13184.8|13183.8|13178.6|13177.6|13185.2|13184.2|13176.6|13175.6|623
1680622200000|2023-04-04 15:30:00|13178.4|13177.4|13169.8|13168.8|13178.6|13177.9|13169|13168|527
1680622500000|2023-04-04 15:35:00|13169.9|13168.9|13166.3|13165.3|13170.8|13170.1|13164.3|13163.6|534
1680622800000|2023-04-04 15:40:00|13165.5|13164.5|13162.1|13161.1|13165.5|13164.5|13156.1|13155.1|579
1680623100000|2023-04-04 15:45:00|13161.9|13160.9|13167.4|13166.4|13170.2|13169.2|13161.2|13160.5|417
1680623400000|2023-04-04 15:50:00|13167.5|13166.5|13164.7|13163.7|13168.1|13167.1|13159.6|13158.6|399
1680623700000|2023-04-04 15:55:00|13164.8|13163.8|13160.8|13159.8|13167|13166|13159.5|13158.5|458
1680624000000|2023-04-04 16:00:00|13160.9|13159.9|13160|13159|13163.7|13162.7|13157.4|13156.4|430
1680624300000|2023-04-04 16:05:00|13160.1|13159.1|13156.2|13155.2|13163.8|13162.8|13152.7|13151.9|532
1680624600000|2023-04-04 16:10:00|13156.3|13155.3|13155.1|13154.4|13159.3|13158.1|13153.6|13152.9|501
1680624900000|2023-04-04 16:15:00|13154.9|13154.2|13159.4|13158.4|13162|13161|13152.6|13151.9|348
1680625200000|2023-04-04 16:20:00|13159.3|13158.3|13159.5|13158.8|13163.4|13162.4|13158.6|13157.6|281
1680625500000|2023-04-04 16:25:00|13159.6|13158.9|13160.7|13159.7|13163.1|13162.3|13159.6|13158.9|255
1680625800000|2023-04-04 16:30:00|13160.6|13159.6|13164.8|13163.8|13164.9|13163.9|13160.6|13159.6|314
1680626100000|2023-04-04 16:35:00|13164.9|13163.9|13160.5|13159.8|13165.8|13164.8|13160.2|13159.5|300
1680626400000|2023-04-04 16:40:00|13160.4|13159.7|13167.6|13166.6|13167.7|13166.7|13159.4|13158.7|307
1680626700000|2023-04-04 16:45:00|13167.7|13166.7|13161.1|13160.4|13169.1|13168.2|13160.7|13160|180
1680627000000|2023-04-04 16:50:00|13161.8|13161.1|13163.4|13162.4|13164.1|13163.2|13158.6|13157.6|195
1680627300000|2023-04-04 16:55:00|13163.5|13162.5|13162.5|13161.8|13165|13164.3|13160.3|13159.6|266
1680627600000|2023-04-04 17:00:00|13162.6|13161.9|13165.9|13164.9|13168.9|13167.9|13162.5|13161.8|207
1680627900000|2023-04-04 17:05:00|13166.5|13165.5|13167.2|13166.5|13169.2|13168.2|13165.8|13164.8|240
1680628200000|2023-04-04 17:10:00|13167.3|13166.6|13169.8|13169.1|13170.4|13169.7|13167.3|13166.6|167
1680628500000|2023-04-04 17:15:00|13169.7|13169|13168.5|13167.8|13171.7|13171|13168.2|13167.5|163
1680628800000|2023-04-04 17:20:00|13168.6|13167.9|13171.4|13170.4|13172.4|13171.7|13168.3|13167.3|202
1680629100000|2023-04-04 17:25:00|13171.2|13170.2|13172.2|13171.2|13174.2|13173.2|13168.7|13167.7|243
1680629400000|2023-04-04 17:30:00|13172.4|13171.4|13168.8|13167.8|13173.8|13172.8|13168.6|13167.6|169
1680629700000|2023-04-04 17:35:00|13168.6|13167.6|13168.4|13167.7|13171.4|13170.5|13166.8|13166.1|149
1680630000000|2023-04-04 17:40:00|13168.3|13167.6|13162.9|13162.2|13170.1|13169.1|13162.9|13162.2|168
1680630300000|2023-04-04 17:45:00|13162.6|13161.9|13168.6|13167.9|13168.8|13167.9|13162.2|13161.5|136
1680630600000|2023-04-04 17:50:00|13169|13168.3|13174.5|13173.8|13174.6|13173.9|13169|13168.3|229
1680630900000|2023-04-04 17:55:00|13174.6|13173.9|13175|13174.3|13176.2|13175.5|13173|13172.3|307
1680631200000|2023-04-04 18:00:00|13175.1|13174.4|13171.8|13171.1|13175.1|13174.4|13170.8|13170.1|182
1680631500000|2023-04-04 18:05:00|13171.9|13171.2|13172.9|13172.2|13173.6|13172.9|13171.7|13171|151
1680631800000|2023-04-04 18:10:00|13172.8|13172.1|13172.7|13172|13173|13172.3|13169.5|13168.8|175
1680632100000|2023-04-04 18:15:00|13172.8|13172.1|13173|13172.3|13173.7|13173|13169|13168.3|180
1680632400000|2023-04-04 18:20:00|13172.9|13172.2|13170.3|13169.6|13173|13172.3|13170.3|13169.6|114
1680632700000|2023-04-04 18:25:00|13170.2|13169.5|13171|13170.3|13172.1|13171.4|13167.5|13166.8|144
1680633000000|2023-04-04 18:30:00|13171.1|13170.4|13168.5|13167.5|13172.2|13171.5|13168.5|13167.5|176
1680633300000|2023-04-04 18:35:00|13168.4|13167.4|13170.8|13170.1|13171.9|13171.2|13168.3|13167.3|152
1680633600000|2023-04-04 18:40:00|13170.4|13169.7|13166|13165.3|13171.2|13170.5|13165.9|13165.2|179
1680633900000|2023-04-04 18:45:00|13166.4|13165.7|13164.2|13163.5|13166.5|13165.8|13163.9|13163.2|142
1680634200000|2023-04-04 18:50:00|13163.9|13163.2|13166.7|13166|13167.8|13167.1|13163.9|13163.2|207
1680634500000|2023-04-04 18:55:00|13166.8|13166.1|13162.9|13162.2|13167.9|13167.2|13162.1|13161.4|239
1680634800000|2023-04-04 19:00:00|13163|13162.3|13162.8|13162.1|13164|13163.3|13161.5|13160.8|239
1680635100000|2023-04-04 19:05:00|13162.5|13161.8|13163.1|13162.4|13163.8|13163.1|13160.7|13160|184
1680635400000|2023-04-04 19:10:00|13163|13162.3|13162.5|13161.5|13164.5|13163.6|13161.4|13160.7|151
1680635700000|2023-04-04 19:15:00|13162.4|13161.4|13167.6|13166.9|13168.9|13168.1|13162.2|13161.2|138
1680636000000|2023-04-04 19:20:00|13167.7|13167|13166.4|13165.7|13167.7|13167|13165.4|13164.7|124
1680636300000|2023-04-04 19:25:00|13166.2|13165.5|13163.4|13162.7|13166.2|13165.5|13162.6|13161.9|96
1680636600000|2023-04-04 19:30:00|13163.3|13162.6|13160|13159|13165|13164.3|13159.1|13158.1|116
1680636900000|2023-04-04 19:35:00|13159.9|13158.9|13162.2|13161.5|13162.3|13161.6|13158.9|13158.2|173
1680637200000|2023-04-04 19:40:00|13162.3|13161.6|13161.5|13160.8|13163.4|13162.7|13160.9|13160.2|107
1680637500000|2023-04-04 19:45:00|13161.4|13160.7|13162.4|13161.7|13163.1|13162.4|13161.4|13160.7|115
1680637800000|2023-04-04 19:50:00|13162.5|13161.8|13166.5|13165.8|13167.1|13166.4|13162.5|13161.8|130
1680638100000|2023-04-04 19:55:00|13166.6|13165.6|13165|13164.3|13166.7|13166|13164.4|13163.4|148
1680638400000|2023-04-04 20:00:00|13164.4|13163.7|13166.1|13165.1|13167|13166|13164.4|13163.7|98
1680638700000|2023-04-04 20:05:00|13166|13165|13165.8|13164.8|13166.9|13166.2|13164.1|13163.4|67
1680639000000|2023-04-04 20:10:00|13165.9|13164.9|13166|13165.3|13167|13166|13165.7|13164.8|57
1680639300000|2023-04-04 20:15:00|13166.8|13166.1|13166.7|13166|13167.8|13166.8|13166.6|13165.9|28
1680639600000|2023-04-04 20:20:00|13166.8|13166.1|13166.2|13165.2|13166.9|13166.2|13166|13165|51
1680639900000|2023-04-04 20:25:00|13166|13165.3|13168|13167|13168|13167|13166|13165.3|26
1680640200000|2023-04-04 20:30:00|13167.9|13166.9|13169.6|13168.6|13171.1|13170.1|13167.9|13166.9|170
1680640500000|2023-04-04 20:35:00|13169.5|13168.5|13171.7|13170.7|13171.7|13170.7|13169.4|13168.4|68
1680640800000|2023-04-04 20:40:00|13172|13171|13172.5|13171.5|13173.1|13171.8|13171.3|13170.3|89
1680641100000|2023-04-04 20:45:00|13172.6|13171.6|13174.5|13172.7|13175.2|13173.7|13172.5|13171.2|142
1680641400000|2023-04-04 20:50:00|13174.4|13172.6|13172.5|13170.6|13178.5|13176.7|13172.3|13170.3|260
1680641700000|2023-04-04 20:55:00|13172.7|13170.4|13174.3|13168.4|13175.1|13172.8|13172.4|13168.3|283
1680642000000|2023-04-04 21:00:00|13174|13168|13173.2|13167.3|13174|13168|13173.2|13167.2|12
1680642300000|2023-04-04 21:05:00|13173.1|13167.4|13173.4|13167.6|13173.4|13167.7|13173.1|13167.3|1040
1680642600000|2023-04-04 21:10:00|13173.3|13167.7|13172.9|13168.1|13173.8|13168.3|13172.9|13167.6|1113
1680642900000|2023-04-04 21:15:00|13173|13168|13173.3|13167.7|13173.6|13168.3|13172.8|13167.6|105
1680643200000|2023-04-04 21:20:00|13173.2|13168.1|13172.8|13167.7|13173.5|13168.1|13172.8|13167.6|60
1680643500000|2023-04-04 21:25:00|13173|13167.5|13172.8|13168|13173.2|13168|13172.8|13167.5|25
1680643800000|2023-04-04 21:30:00|13172.9|13168.1|13172.2|13168|13172.9|13168.2|13171.9|13167.6|64
1680644100000|2023-04-04 21:35:00|13172.3|13167.9|13172.6|13167.7|13172.6|13168|13172.2|13167.7|37
1680644400000|2023-04-04 21:40:00|13172.3|13168|13172.5|13168.3|13172.5|13168.3|13172.2|13168|7
1680644700000|2023-04-04 21:45:00|13172.6|13168|13172.8|13167.8|13172.9|13168.1|13172.5|13167.7|23
1680645000000|2023-04-04 21:50:00|13172.7|13167.7|13173.1|13167.8|13173.2|13167.8|13172.6|13167.7|173
1680645300000|2023-04-04 21:55:00|13173|13167.9|13176.4|13171.3|13177.4|13171.6|13173|13167.3|497
1680645600000|2023-04-04 22:00:00|13176.9|13170.9|13170.8|13168.3|13176.9|13171.1|13168.5|13162.9|396
1680645900000|2023-04-04 22:05:00|13170.6|13168.4|13169.3|13166.4|13170.6|13168.4|13166.2|13162.6|174
1680646200000|2023-04-04 22:10:00|13169.2|13166.5|13168.1|13164.3|13169.9|13166.9|13164.8|13162|272
1680646500000|2023-04-04 22:15:00|13168.2|13164.2|13167.5|13165|13170.2|13165.7|13166.6|13164|212
1680646800000|2023-04-04 22:20:00|13167.4|13164.9|13166.8|13164.5|13168.7|13166.2|13165.7|13163.4|184
1680647100000|2023-04-04 22:25:00|13166.6|13164.7|13166.5|13164.3|13167.2|13164.9|13165.4|13162.4|129
1680647400000|2023-04-04 22:30:00|13167|13164.8|13171.4|13168.5|13173.6|13170.3|13165.8|13163.9|247
1680647700000|2023-04-04 22:35:00|13171.3|13168.4|13167.5|13165.2|13175.1|13170.9|13165.6|13162.9|490
1680648000000|2023-04-04 22:40:00|13167.6|13165.3|13168.3|13165.9|13171.6|13167.4|13166.2|13163.3|228
1680648300000|2023-04-04 22:45:00|13168.2|13165.8|13168.4|13166.6|13169.4|13167.5|13166.1|13164.1|310
1680648600000|2023-04-04 22:50:00|13168.5|13166.5|13167.5|13165.6|13169.1|13167.4|13167.2|13165.4|151
1680648900000|2023-04-04 22:55:00|13167.4|13165.5|13169.6|13167.7|13170.8|13169.3|13167.4|13165.4|154
1680649200000|2023-04-04 23:00:00|13169.7|13167.8|13168|13166.2|13172.4|13170.8|13166.9|13165.1|348
1680649500000|2023-04-04 23:05:00|13167.6|13166.6|13168.9|13167.2|13169.1|13168|13166.4|13165.2|256
1680649800000|2023-04-04 23:10:00|13169|13167.8|13166.2|13165.2|13169.8|13168.2|13166.1|13164.9|126
1680650100000|2023-04-04 23:15:00|13164.8|13163.8|13156|13155|13165.6|13164.6|13155.4|13154.3|393
1680650400000|2023-04-04 23:20:00|13155.9|13154.9|13145.4|13143.5|13157.3|13155.6|13145|13142.9|764
1680650700000|2023-04-04 23:25:00|13145.6|13143.7|13141.1|13139.1|13147.3|13146.1|13138.4|13136.7|556
1680651000000|2023-04-04 23:30:00|13141|13139.2|13142.4|13140.4|13143.7|13142|13138|13136.8|488
1680651300000|2023-04-04 23:35:00|13142.3|13140.5|13145.7|13144.1|13146.9|13145.3|13141.7|13140.2|640
1680651600000|2023-04-04 23:40:00|13145.8|13144|13152|13150.3|13152.2|13150.7|13143|13141.6|398
1680651900000|2023-04-04 23:45:00|13151.6|13150.1|13148.9|13147.2|13153.2|13151.9|13145.7|13144.2|401
1680652200000|2023-04-04 23:50:00|13148.8|13147.1|13147|13145.3|13149.3|13147.7|13144.9|13143.7|412
1680652500000|2023-04-04 23:55:00|13147.1|13145.4|13144.6|13143|13150.2|13149.1|13143.8|13142.8|411
1680652800000|2023-04-05 00:00:00|13144.1|13143.1|13132.9|13131.9|13145.3|13143.7|13132.6|13131.1|999
1680653100000|2023-04-05 00:05:00|13132.8|13131.8|13137.3|13136.3|13137.6|13136.6|13131.2|13130.2|515
1680653400000|2023-04-05 00:10:00|13137.9|13136.9|13148.5|13147.5|13149.3|13148.3|13137.9|13136.9|443
1680653700000|2023-04-05 00:15:00|13148.4|13147.4|13144|13143|13149.5|13148.5|13141.1|13140.1|463
1680654000000|2023-04-05 00:20:00|13144.1|13143.1|13139.7|13138.7|13145|13143.8|13139.7|13138.4|334
1680654300000|2023-04-05 00:25:00|13139.8|13138.8|13146.6|13145.6|13147.4|13146.4|13137|13135.9|385
1680654600000|2023-04-05 00:30:00|13146.9|13146.2|13144.2|13143.2|13149.2|13148.2|13143.1|13141.9|384
1680654900000|2023-04-05 00:35:00|13144.1|13143.1|13147.6|13146.6|13152.1|13150.9|13144.1|13143.1|381
1680655200000|2023-04-05 00:40:00|13147.5|13146.5|13152.8|13151.8|13154.2|13153|13146.2|13145.1|325
1680655500000|2023-04-05 00:45:00|13152.2|13151.2|13149|13148|13152.2|13151.2|13144.8|13143.8|494
1680655800000|2023-04-05 00:50:00|13149.1|13148.1|13149.3|13148.3|13153.7|13152.7|13136.4|13135.4|978
1680656100000|2023-04-05 00:55:00|13150.4|13148.5|13156.4|13155.4|13157.4|13156.3|13150.4|13148.5|827
1680656400000|2023-04-05 01:00:00|13155.5|13154.5|13152.6|13151|13158.8|13157.8|13152.4|13151|586
1680656700000|2023-04-05 01:05:00|13151.9|13150.4|13154|13153|13157.5|13156.5|13151.8|13150.2|526
1680657000000|2023-04-05 01:10:00|13153.9|13152.9|13144.9|13143.9|13154.6|13153.6|13144.9|13143.9|370
1680657300000|2023-04-05 01:15:00|13144.6|13143.6|13140.1|13139.1|13144.8|13143.8|13140|13139|299
1680657600000|2023-04-05 01:20:00|13140|13139|13147.3|13145.7|13147.3|13146.3|13139.1|13138.1|490
1680657900000|2023-04-05 01:25:00|13147|13146|13150.5|13149.5|13153.2|13152.2|13147|13145.7|529
1680658200000|2023-04-05 01:30:00|13150|13149|13155.8|13154.8|13156.2|13155.5|13149.9|13148.9|324
1680658500000|2023-04-05 01:35:00|13155.9|13154.9|13159.4|13158.4|13164.2|13163.4|13155.8|13154.8|343
1680658800000|2023-04-05 01:40:00|13159.5|13158.5|13153.7|13152.7|13161.9|13160.9|13152.8|13151.8|282
1680659100000|2023-04-05 01:45:00|13153.8|13152.8|13151.7|13150.7|13155.3|13154.3|13151.3|13150.3|205
1680659400000|2023-04-05 01:50:00|13151.3|13150.3|13159.4|13158.4|13160.5|13159.5|13149.9|13148.9|349
1680659700000|2023-04-05 01:55:00|13159.3|13158.3|13158|13157|13160.5|13159.2|13154|13153|268
1680660000000|2023-04-05 02:00:00|13158.1|13157.1|13166.8|13165.8|13168.8|13167.7|13156|13154.6|1343
1680660300000|2023-04-05 02:05:00|13166.2|13165.2|13175.1|13174.1|13179.8|13178.6|13165.4|13164.4|853
1680660600000|2023-04-05 02:10:00|13175.2|13174.2|13175.2|13173.7|13178.8|13177.8|13173.7|13172.4|429
1680660900000|2023-04-05 02:15:00|13175|13174|13169.9|13168.9|13176.7|13175.7|13169.9|13168.9|432
1680661200000|2023-04-05 02:20:00|13169.8|13168.8|13172.7|13171.7|13172.7|13171.7|13168.2|13167.2|221
1680661500000|2023-04-05 02:25:00|13172.8|13171.8|13178.8|13177.8|13180.8|13179.8|13172.8|13171.8|412
1680661800000|2023-04-05 02:30:00|13178.9|13177.9|13180.2|13178.6|13182.8|13181.6|13174.8|13173.8|677
1680662100000|2023-04-05 02:35:00|13180.1|13178.5|13177.4|13176.4|13180.8|13179.8|13174.9|13173.9|428
1680662400000|2023-04-05 02:40:00|13177.3|13176.3|13177|13176|13180.4|13179.4|13176|13174.9|422
1680662700000|2023-04-05 02:45:00|13176.6|13175.6|13177.7|13176.2|13178.7|13177.6|13173.7|13172.7|395
1680663000000|2023-04-05 02:50:00|13177.8|13176.5|13175|13174|13177.8|13176.5|13173.9|13172.9|364
1680663300000|2023-04-05 02:55:00|13175.1|13174.1|13177.8|13176.8|13178.2|13177.2|13171.9|13170.9|289
1680663600000|2023-04-05 03:00:00|13177.4|13176.4|13180|13179|13180|13179|13174.6|13173.6|306
1680663900000|2023-04-05 03:05:00|13179.8|13178.8|13182.3|13181.3|13182.7|13181.7|13178.7|13177.7|283
1680664200000|2023-04-05 03:10:00|13182.4|13181.4|13182.2|13181.2|13185.2|13184.2|13181.3|13180.2|360
1680664500000|2023-04-05 03:15:00|13182.1|13181.1|13180.2|13179.2|13183.5|13182.5|13179.7|13178.7|326
1680664800000|2023-04-05 03:20:00|13180.3|13179.3|13181.7|13180.7|13184.5|13183.5|13179.8|13178.8|186
1680665100000|2023-04-05 03:25:00|13182.1|13181.1|13178.8|13177.8|13184.9|13183.9|13178.7|13177.4|251
1680665400000|2023-04-05 03:30:00|13178.9|13177.9|13174.9|13173.9|13179.2|13178.2|13174.9|13173.9|286
1680665700000|2023-04-05 03:35:00|13175|13174|13170.9|13169.9|13175.4|13174.4|13170.8|13169.8|181
1680666000000|2023-04-05 03:40:00|13171|13170|13171|13170|13172.9|13171.9|13169.7|13168.7|263
1680666300000|2023-04-05 03:45:00|13171.2|13170.2|13171.8|13170.8|13172.6|13171.6|13170|13169|258
1680666600000|2023-04-05 03:50:00|13171.7|13170.7|13168|13167|13171.8|13170.8|13167.8|13166.6|197
1680666900000|2023-04-05 03:55:00|13167.9|13166.9|13168.2|13167.5|13169.6|13168.9|13167.6|13166.6|169
1680667200000|2023-04-05 04:00:00|13168.5|13167.8|13171.9|13170.9|13171.9|13170.9|13167.8|13167|191
1680667500000|2023-04-05 04:05:00|13171.7|13170.7|13169.4|13168.4|13172.7|13171.7|13168.4|13167.4|292
1680667800000|2023-04-05 04:10:00|13169.3|13168.3|13178.8|13177.8|13178.8|13177.9|13168.8|13167.5|425
1680668100000|2023-04-05 04:15:00|13178.9|13177.9|13177.3|13176.3|13181.6|13180.9|13175.4|13174.4|346
1680668400000|2023-04-05 04:20:00|13177.2|13176.2|13172.1|13171.1|13178.1|13177.1|13170.3|13169.3|317
1680668700000|2023-04-05 04:25:00|13172.6|13171.6|13173.2|13172.2|13177.3|13176.3|13172.6|13171.6|221
1680669000000|2023-04-05 04:30:00|13173.6|13172.6|13172|13171|13175.5|13174.5|13171.7|13170.7|211
1680669300000|2023-04-05 04:35:00|13172.1|13171.1|13171.9|13170.9|13173.1|13172.1|13171.7|13170.7|174
1680669600000|2023-04-05 04:40:00|13171.8|13170.8|13171|13170|13172|13171|13170.3|13169.2|241
1680669900000|2023-04-05 04:45:00|13170.9|13169.9|13171.1|13170.1|13172.2|13171.2|13168.8|13167.8|168
1680670200000|2023-04-05 04:50:00|13171|13170|13171.9|13170.9|13172.5|13171.7|13169.1|13168.1|244
1680670500000|2023-04-05 04:55:00|13172.3|13171.3|13170.6|13169.6|13173.2|13172.2|13169.9|13169.2|265
1680670800000|2023-04-05 05:00:00|13170.5|13169.5|13169.3|13168.3|13172.1|13171.1|13168.6|13167.6|272
1680671100000|2023-04-05 05:05:00|13169.2|13168.2|13171.7|13170.7|13171.7|13170.7|13168.8|13167.8|194
1680671400000|2023-04-05 05:10:00|13171.9|13170.9|13170.8|13169.8|13172.9|13171.9|13170.5|13169.5|197
1680671700000|2023-04-05 05:15:00|13170.7|13169.7|13172.9|13171.9|13173.6|13172.6|13170.6|13169.6|140
1680672000000|2023-04-05 05:20:00|13173|13172|13171.8|13170.8|13174.6|13173.7|13171.7|13170.7|195
1680672300000|2023-04-05 05:25:00|13171.7|13170.7|13171.9|13170.9|13173.5|13172.5|13169.3|13168.4|187
1680672600000|2023-04-05 05:30:00|13171.8|13170.8|13165.7|13164.7|13173.5|13172.5|13163.9|13162.9|247
1680672900000|2023-04-05 05:35:00|13166|13165|13165.9|13164.9|13169.6|13168.6|13164.4|13163.4|328
1680673200000|2023-04-05 05:40:00|13165.8|13164.8|13163.4|13162.4|13168.5|13167.5|13162.9|13161.9|472
1680673500000|2023-04-05 05:45:00|13163.5|13162.5|13163.2|13162.2|13164.2|13163.2|13161.7|13160.7|275
1680673800000|2023-04-05 05:50:00|13163.1|13162.1|13156.2|13155.2|13163.6|13162.3|13155.8|13154.8|427
1680674100000|2023-04-05 05:55:00|13156.3|13155.3|13154.5|13152.9|13156.3|13155.3|13151.3|13150.3|395
1680674400000|2023-04-05 06:00:00|13154.2|13153.2|13152.1|13151.1|13157.4|13156.4|13150.4|13149.2|618
1680674700000|2023-04-05 06:05:00|13152.2|13151.2|13160.9|13159.9|13161.5|13160.5|13149.4|13148.4|450
1680675000000|2023-04-05 06:10:00|13161|13160|13156.6|13155.6|13163.5|13162.5|13155.5|13154.5|557
1680675300000|2023-04-05 06:15:00|13157|13156|13147.6|13146.6|13159|13158|13146.9|13145.9|401
1680675600000|2023-04-05 06:20:00|13147.8|13146.8|13142.6|13141.6|13149.1|13148.1|13142.2|13141.2|520
1680675900000|2023-04-05 06:25:00|13143.2|13142.2|13152.3|13151.3|13153.8|13152.8|13143.2|13142.2|404
1680676200000|2023-04-05 06:30:00|13152.2|13151.2|13153.4|13151.9|13157.2|13155.6|13148.4|13147.4|538
1680676500000|2023-04-05 06:35:00|13153.1|13152.1|13154.7|13153.7|13156.4|13155.4|13150|13149|476
1680676800000|2023-04-05 06:40:00|13154.8|13153.8|13155.1|13154.1|13158.1|13157.1|13149.5|13148.5|465
1680677100000|2023-04-05 06:45:00|13156.1|13155.4|13160.1|13159.1|13161.4|13160.4|13155.9|13154.7|349
1680677400000|2023-04-05 06:50:00|13160.2|13159.2|13151.3|13150.3|13160.3|13159.3|13151.1|13150.1|527
1680677700000|2023-04-05 06:55:00|13151.2|13150.2|13152.1|13151.1|13154.6|13153.6|13146.6|13145.6|488
1680678000000|2023-04-05 07:00:00|13152.2|13151.2|13144.1|13143.1|13156.5|13155.5|13143.8|13142.8|827
1680678300000|2023-04-05 07:05:00|13144.2|13143.2|13141.8|13140.8|13144.2|13143.2|13137.2|13136.2|684
1680678600000|2023-04-05 07:10:00|13142.4|13141.1|13141.8|13140.8|13147.3|13146.1|13139.5|13137.9|901
1680678900000|2023-04-05 07:15:00|13141.9|13140.9|13153.9|13152.9|13156.6|13155.6|13141.8|13140.8|635
1680679200000|2023-04-05 07:20:00|13154|13153|13153.9|13152.9|13160.1|13159.1|13152.8|13151.8|530
1680679500000|2023-04-05 07:25:00|13154|13153|13149.1|13148.1|13154.8|13153.8|13146.8|13145.8|630
1680679800000|2023-04-05 07:30:00|13149.2|13148.2|13155|13154|13155.5|13154.5|13147|13146|672
1680680100000|2023-04-05 07:35:00|13155.1|13154.1|13158.1|13157.1|13160.5|13159.3|13154.6|13153.5|648
1680680400000|2023-04-05 07:40:00|13158|13157|13153.7|13152.7|13162.5|13161.5|13151.2|13150.2|728
1680680700000|2023-04-05 07:45:00|13153.1|13152.1|13147.3|13146.3|13155.4|13154|13144.8|13143.8|573
1680681000000|2023-04-05 07:50:00|13147.2|13146.2|13137.8|13136.8|13147.2|13146.2|13134.1|13133.1|899
1680681300000|2023-04-05 07:55:00|13137.7|13136.7|13142|13140.4|13142.2|13140.6|13132.7|13131.7|766
1680681600000|2023-04-05 08:00:00|13142.1|13140.5|13138.7|13137.7|13144.4|13143.4|13136|13135|844
1680681900000|2023-04-05 08:05:00|13139.3|13138.3|13138.7|13137.7|13140.2|13139|13132.6|13131.6|644
1680682200000|2023-04-05 08:10:00|13138.6|13137.6|13146.2|13145.2|13146.6|13145.6|13135.8|13134.8|721
1680682500000|2023-04-05 08:15:00|13146.3|13145.3|13137.3|13136.3|13146.6|13145.6|13135.6|13134.6|563
1680682800000|2023-04-05 08:20:00|13137.6|13136|13127.9|13126.9|13138.1|13137|13124|13123|642
1680683100000|2023-04-05 08:25:00|13127.8|13126.8|13131.5|13130.5|13134.6|13133.4|13124.2|13123.2|552
1680683400000|2023-04-05 08:30:00|13131.6|13130.6|13138.2|13137.2|13138.4|13137.4|13131.1|13129.8|550
1680683700000|2023-04-05 08:35:00|13138.3|13137.3|13141.6|13140.6|13144.6|13143.5|13137.9|13136.9|606
1680684000000|2023-04-05 08:40:00|13141.7|13140.7|13141.6|13140.1|13144.2|13143.1|13139.8|13138.6|791
1680684300000|2023-04-05 08:45:00|13141.4|13140.4|13136.1|13135.1|13142|13141|13135|13134|501
1680684600000|2023-04-05 08:50:00|13136.2|13135.2|13146.6|13145.6|13146.9|13145.9|13135.1|13134.1|718
1680684900000|2023-04-05 08:55:00|13146.8|13145.8|13147.4|13146.4|13152|13151|13145.5|13144.5|528
1680685200000|2023-04-05 09:00:00|13147.3|13146.3|13162.4|13160.8|13163.8|13162.8|13145.9|13145|745
1680685500000|2023-04-05 09:05:00|13162.5|13160.9|13161.8|13160.1|13166.5|13165.5|13160.4|13159.4|711
1680685800000|2023-04-05 09:10:00|13161.2|13160.2|13170.3|13169.3|13171.5|13170.5|13160.3|13159.1|527
1680686100000|2023-04-05 09:15:00|13170.7|13169.7|13164.7|13163.7|13171.1|13170.1|13164|13163|441
1680686400000|2023-04-05 09:20:00|13164.9|13163.4|13172.7|13171.7|13174.3|13173.3|13164.2|13163.2|536
1680686700000|2023-04-05 09:25:00|13172.8|13171.8|13169.6|13168.6|13173.4|13172.4|13169.3|13168.3|536
1680687000000|2023-04-05 09:30:00|13169.4|13168.7|13166.5|13165.5|13170.9|13169.9|13162.3|13161.1|617
1680687300000|2023-04-05 09:35:00|13166.6|13165.6|13164.9|13163.9|13167.8|13166.8|13163.2|13162.1|637
1680687600000|2023-04-05 09:40:00|13165|13164|13167.7|13166.7|13168.9|13168.2|13164.8|13163.8|312
1680687900000|2023-04-05 09:45:00|13167.8|13166.8|13167.5|13166.5|13172.4|13171.4|13166.8|13165.8|386
1680688200000|2023-04-05 09:50:00|13167.6|13166.6|13164.7|13163.7|13168.4|13167.2|13163.3|13162.3|442
1680688500000|2023-04-05 09:55:00|13164.6|13163.6|13164|13163.3|13167.1|13166.1|13162.1|13161.3|417
1680688800000|2023-04-05 10:00:00|13164.1|13163.4|13162.5|13161.5|13165.2|13164.3|13160.5|13159.8|344
1680689100000|2023-04-05 10:05:00|13162.6|13161.6|13159|13158|13164.4|13163.4|13158.2|13157.2|413
1680689400000|2023-04-05 10:10:00|13159.1|13158.1|13164.1|13163.1|13164.9|13163.9|13158.5|13157.5|345
1680689700000|2023-04-05 10:15:00|13163.5|13162.5|13165.9|13164.9|13166.5|13165.5|13161.1|13160.1|342
1680690000000|2023-04-05 10:20:00|13166.6|13165.6|13168.7|13167.7|13169.6|13168.6|13165.8|13164.8|374
1680690300000|2023-04-05 10:25:00|13168.5|13167.5|13172.1|13171.1|13173.4|13172.4|13168.5|13167.5|321
1680690600000|2023-04-05 10:30:00|13172.5|13171.5|13168.6|13167.6|13172.9|13171.9|13166.8|13165.6|351
1680690900000|2023-04-05 10:35:00|13169|13168|13170.2|13169.2|13170.9|13169.9|13165.7|13164.7|326
1680691200000|2023-04-05 10:40:00|13170.5|13169.5|13177.9|13176.9|13178.7|13177.7|13170.4|13169.4|386
1680691500000|2023-04-05 10:45:00|13178|13177|13172.7|13171.7|13178.6|13177.6|13171.2|13170.2|407
1680691800000|2023-04-05 10:50:00|13172.8|13171.8|13172|13171|13174.4|13173.4|13171.1|13170.1|370
1680692100000|2023-04-05 10:55:00|13172.2|13170.7|13166.3|13164.8|13172.2|13171|13165|13164|387
1680692400000|2023-04-05 11:00:00|13166|13165|13168.4|13167.4|13170.3|13169.3|13166|13165|265
1680692700000|2023-04-05 11:05:00|13168.5|13167.5|13172.6|13171.9|13172.9|13172.2|13166.5|13165.8|212
1680693000000|2023-04-05 11:10:00|13172.7|13172|13168.6|13167.6|13174.6|13173.6|13168.5|13167.5|204
1680693300000|2023-04-05 11:15:00|13168.9|13167.9|13165.1|13164.1|13169|13168|13164.9|13163.9|331
1680693600000|2023-04-05 11:20:00|13165|13164|13161.4|13160.7|13166.8|13165.8|13161.3|13160.6|261
1680693900000|2023-04-05 11:25:00|13161.3|13160.6|13157.2|13156.2|13162.4|13161.7|13156.6|13155.9|280
1680694200000|2023-04-05 11:30:00|13157.1|13156.1|13155.5|13154.5|13158.3|13157.3|13150|13149.3|377
1680694500000|2023-04-05 11:35:00|13155.6|13154.6|13155.6|13154.6|13160.8|13159.8|13154.3|13153.6|368
1680694800000|2023-04-05 11:40:00|13155.5|13154.5|13147.3|13146.3|13155.5|13154.5|13146.8|13145.8|549
1680695100000|2023-04-05 11:45:00|13147.1|13146.1|13148.5|13147.5|13148.9|13147.9|13144.2|13143.2|321
1680695400000|2023-04-05 11:50:00|13148.6|13147.6|13146.7|13145.7|13153.6|13152.6|13145.3|13144.6|501
1680695700000|2023-04-05 11:55:00|13146.8|13145.8|13148.3|13147.3|13148.7|13147.7|13144.4|13143.4|454
1680696000000|2023-04-05 12:00:00|13148.1|13147.1|13146.1|13145.1|13148.5|13147.8|13140.9|13139.9|587
1680696300000|2023-04-05 12:05:00|13146|13145|13146.6|13145.6|13146.7|13145.7|13140.8|13139.8|525
1680696600000|2023-04-05 12:10:00|13146.7|13145.7|13152.2|13146.8|13152.8|13151.9|13146.3|13144.7|752
1680696900000|2023-04-05 12:15:00|13152.5|13146.5|13110.3|13108.8|13152.5|13146.5|13108.6|13107.8|1807
1680697200000|2023-04-05 12:20:00|13110|13109|13101.7|13100.7|13110|13109|13099|13098|1251
1680697500000|2023-04-05 12:25:00|13101.9|13100.9|13114.4|13111.7|13117.6|13116|13100.9|13099.8|1016
1680697800000|2023-04-05 12:30:00|13114.3|13111.5|13098.5|13097.5|13114.3|13112|13092.3|13091.3|1186
1680698100000|2023-04-05 12:35:00|13098.4|13097.4|13109.6|13108.6|13111.7|13110.7|13097.4|13096.4|806
1680698400000|2023-04-05 12:40:00|13109.7|13108.7|13117.1|13116.4|13120.6|13119.9|13108.6|13107.6|816
1680698700000|2023-04-05 12:45:00|13117|13116.3|13116.7|13116|13120.7|13120|13114|13113.3|582
1680699000000|2023-04-05 12:50:00|13116.6|13115.9|13107.1|13106.1|13116.6|13115.9|13104.9|13104.2|654
1680699300000|2023-04-05 12:55:00|13106.9|13105.9|13102.1|13101.4|13107.5|13106.5|13098.6|13097.9|669
1680699600000|2023-04-05 13:00:00|13102.5|13101.8|13103.9|13102.9|13108.8|13108.1|13098.4|13097.5|682
1680699900000|2023-04-05 13:05:00|13103.7|13102.7|13106.6|13105.6|13106.9|13105.9|13097.2|13096.4|644
1680700200000|2023-04-05 13:10:00|13106.5|13105.5|13103.6|13102.6|13107.5|13106.5|13099.3|13098.4|651
1680700500000|2023-04-05 13:15:00|13103.7|13102.7|13115.3|13114.6|13115.3|13114.6|13103.4|13102.7|555
1680700800000|2023-04-05 13:20:00|13115.7|13115|13118.1|13117.1|13118.1|13117.2|13111.1|13110.4|563
1680701100000|2023-04-05 13:25:00|13118|13117|13116.6|13115.6|13121.1|13120.4|13114|13113|535
1680701400000|2023-04-05 13:30:00|13116.4|13115.4|13110.5|13109.5|13116.5|13115.5|13105.2|13104.2|773
1680701700000|2023-04-05 13:35:00|13110.6|13109.6|13106.2|13105.2|13111.3|13110.3|13103.7|13102.7|642
1680702000000|2023-04-05 13:40:00|13106.1|13105.1|13109.7|13107.3|13110.5|13108.2|13103.7|13102.7|524
1680702300000|2023-04-05 13:45:00|13107.8|13107.1|13110.3|13109.3|13111.8|13110.5|13093.7|13090.8|1247
1680702600000|2023-04-05 13:50:00|13110.4|13109.7|13115.4|13114.4|13118.2|13117.2|13110.4|13109.7|661
1680702900000|2023-04-05 13:55:00|13115.3|13114.3|13112.1|13107.9|13117.1|13116.1|13108.5|13105.5|639
1680703200000|2023-04-05 14:00:00|13108.6|13102.6|13074.9|13073.9|13108.6|13102.6|13063.7|13061.8|2182
1680703500000|2023-04-05 14:05:00|13075.3|13073.6|13086.1|13085.1|13087.3|13086.3|13073|13072|1394
1680703800000|2023-04-05 14:10:00|13086.6|13085.6|13080.9|13079.9|13097|13096|13079.5|13078.5|1139
1680704100000|2023-04-05 14:15:00|13081.6|13080.6|13079.5|13078.5|13084.3|13083.2|13075.8|13074.8|850
1680704400000|2023-04-05 14:20:00|13079.4|13078.4|13094.2|13093.2|13095|13094|13079.3|13078.3|786
1680704700000|2023-04-05 14:25:00|13094.1|13093.1|13099.6|13098.6|13101.9|13101.2|13089.5|13088.5|743
1680705000000|2023-04-05 14:30:00|13099.8|13098.8|13118|13117|13119.6|13118.6|13097.3|13096.3|897
1680705300000|2023-04-05 14:35:00|13118.1|13117.1|13103.2|13102.2|13119|13118|13099.6|13098.9|781
1680705600000|2023-04-05 14:40:00|13102.9|13101.9|13106|13105|13109.2|13107.9|13098.5|13097.8|748
1680705900000|2023-04-05 14:45:00|13105.9|13104.9|13104.4|13103.4|13108.5|13107.5|13097.1|13096|682
1680706200000|2023-04-05 14:50:00|13104.1|13103.1|13097.7|13096.7|13106|13105|13095.3|13094.3|836
1680706500000|2023-04-05 14:55:00|13097.5|13096.5|13089|13088.3|13097.7|13096.7|13085.4|13084.7|598
1680706800000|2023-04-05 15:00:00|13088.9|13088.2|13085.7|13085|13090.4|13089.5|13082.1|13081.3|601
1680707100000|2023-04-05 15:05:00|13085.4|13084.7|13094.3|13093.3|13097.1|13096.1|13084.9|13084|587
1680707400000|2023-04-05 15:10:00|13094.6|13093.6|13102.8|13101.8|13103.8|13102.8|13089.8|13088.8|534
1680707700000|2023-04-05 15:15:00|13103.2|13102.2|13103.1|13102.4|13107.3|13106.3|13100.1|13099.1|457
1680708000000|2023-04-05 15:20:00|13103.2|13102.5|13095.8|13094.8|13104.2|13103.5|13095.2|13094.2|460
1680708300000|2023-04-05 15:25:00|13095.6|13094.6|13093.8|13092.8|13097.6|13096.6|13092.3|13091.3|434
1680708600000|2023-04-05 15:30:00|13093.7|13092.7|13107.6|13106.9|13107.7|13107|13093.3|13092.3|463
1680708900000|2023-04-05 15:35:00|13107.7|13107|13106.7|13105.7|13112.6|13111.9|13106|13105.3|542
1680709200000|2023-04-05 15:40:00|13106.8|13105.8|13100.8|13099.8|13107.9|13106.9|13100.3|13099.3|395
1680709500000|2023-04-05 15:45:00|13100.9|13099.9|13104|13103|13107.1|13106.1|13099.3|13098.3|452
1680709800000|2023-04-05 15:50:00|13104.2|13103.2|13110.9|13109.9|13113.8|13113|13101.2|13100.2|513
1680710100000|2023-04-05 15:55:00|13111|13110|13111.9|13111.2|13112.6|13111.9|13108.2|13107.2|359
1680710400000|2023-04-05 16:00:00|13111.8|13111.1|13110.6|13109.6|13114.8|13113.8|13109.5|13108.5|370
1680710700000|2023-04-05 16:05:00|13110.5|13109.5|13115.8|13114.8|13116|13115.2|13109.5|13108.5|381
1680711000000|2023-04-05 16:10:00|13116.1|13115.1|13112.4|13111.4|13116.9|13116.2|13110.4|13109.5|290
1680711300000|2023-04-05 16:15:00|13112.6|13111.6|13111.3|13110.3|13113.8|13112.8|13108.5|13107.7|328
1680711600000|2023-04-05 16:20:00|13111.5|13110.5|13113.7|13112.7|13115.8|13114.8|13111.4|13110.4|265
1680711900000|2023-04-05 16:25:00|13113.8|13112.8|13110.3|13109.3|13113.8|13113|13107.3|13106.6|370
1680712200000|2023-04-05 16:30:00|13110.4|13109.4|13109.3|13108.3|13111.5|13110.5|13106.9|13105.9|349
1680712500000|2023-04-05 16:35:00|13109.4|13108.4|13115.9|13114.9|13116.5|13115.5|13108.6|13107.6|313
1680712800000|2023-04-05 16:40:00|13116|13115|13115.6|13114.9|13117.2|13116.2|13113.4|13112.4|270
1680713100000|2023-04-05 16:45:00|13115.7|13115|13119.8|13118.8|13122.3|13121.3|13115|13114.3|292
1680713400000|2023-04-05 16:50:00|13119.9|13118.9|13119.7|13119|13121.4|13120.7|13117.9|13117.2|267
1680713700000|2023-04-05 16:55:00|13119.8|13119.1|13118.9|13118.2|13124.9|13123.9|13118.8|13118.1|225
1680714000000|2023-04-05 17:00:00|13119.1|13118.4|13116|13115.3|13121.9|13120.9|13116|13115.3|274
1680714300000|2023-04-05 17:05:00|13115.9|13115.2|13120.8|13119.8|13121.9|13120.9|13115.3|13114.6|227
1680714600000|2023-04-05 17:10:00|13121.5|13120.5|13121.9|13120.9|13122.7|13122|13120.4|13119.7|212
1680714900000|2023-04-05 17:15:00|13122.1|13121.1|13123.6|13122.9|13123.8|13123.1|13120.2|13119.5|162
1680715200000|2023-04-05 17:20:00|13124|13123.3|13121.5|13120.5|13125.3|13124.6|13119.8|13119.1|213
1680715500000|2023-04-05 17:25:00|13121.4|13120.7|13118.2|13117.5|13124.5|13123.8|13117.7|13117|200
1680715800000|2023-04-05 17:30:00|13118.4|13117.7|13117.4|13116.4|13119.4|13118.7|13114.4|13113.7|156
1680716100000|2023-04-05 17:35:00|13117.2|13116.2|13116.7|13115.7|13118.1|13117.4|13114.1|13113.4|179
1680716400000|2023-04-05 17:40:00|13116.8|13115.8|13117.5|13116.8|13118|13117.3|13115.2|13114.5|167
1680716700000|2023-04-05 17:45:00|13117.6|13116.9|13115.5|13114.8|13119.1|13118.1|13114.9|13113.9|172
1680717000000|2023-04-05 17:50:00|13115.8|13115.1|13111.1|13110.1|13117.2|13116.4|13110.5|13109.5|201
1680717300000|2023-04-05 17:55:00|13111|13110|13109.4|13108.7|13111.1|13110.4|13109.2|13108.5|159
1680717600000|2023-04-05 18:00:00|13109.5|13108.8|13113|13112|13113|13112|13109.2|13108.5|165
1680717900000|2023-04-05 18:05:00|13112.9|13111.9|13113.3|13112.3|13115.5|13114.8|13112.1|13111.1|184
1680718200000|2023-04-05 18:10:00|13113.6|13112.6|13114.8|13113.8|13116.4|13115.4|13112|13111.3|176
1680718500000|2023-04-05 18:15:00|13114.7|13113.7|13114.5|13113.8|13115.3|13114.3|13112.7|13112|127
1680718800000|2023-04-05 18:20:00|13114.6|13113.9|13113.9|13113.2|13115.4|13114.7|13113.1|13112.1|174
1680719100000|2023-04-05 18:25:00|13113.8|13113.1|13111.9|13111.2|13114.7|13114|13111.8|13111.1|121
1680719400000|2023-04-05 18:30:00|13111.8|13111.1|13113.9|13112.9|13114.2|13113.2|13110.3|13109.3|149
1680719700000|2023-04-05 18:35:00|13114|13113|13111.1|13110.4|13115.7|13115|13110.8|13110.1|152
1680720000000|2023-04-05 18:40:00|13110.9|13110.2|13112|13111.3|13112|13111.3|13109.4|13108.7|107
1680720300000|2023-04-05 18:45:00|13112.1|13111.4|13110.5|13109.8|13112.1|13111.4|13108.9|13108.2|125
1680720600000|2023-04-05 18:50:00|13110.4|13109.7|13111.1|13110.4|13112.2|13111.5|13109.5|13108.8|140
1680720900000|2023-04-05 18:55:00|13111.2|13110.5|13110.4|13109.7|13112.3|13111.6|13109.8|13109.1|240
1680721200000|2023-04-05 19:00:00|13110.3|13109.6|13113.9|13112.9|13114.3|13113.6|13110.3|13109.6|186
1680721500000|2023-04-05 19:05:00|13113.7|13112.7|13118.6|13117.9|13119.7|13119|13113.1|13112.1|213
1680721800000|2023-04-05 19:10:00|13118.5|13117.8|13120.2|13119.5|13120.2|13119.5|13117.9|13117.2|128
1680722100000|2023-04-05 19:15:00|13120.3|13119.6|13116.5|13115.8|13120.4|13119.7|13115.8|13115.1|141
1680722400000|2023-04-05 19:20:00|13116.6|13115.9|13120.2|13119.5|13120.4|13119.7|13116|13115.3|116
1680722700000|2023-04-05 19:25:00|13120.3|13119.6|13121|13120|13122.8|13122.1|13120.1|13119.2|133
1680723000000|2023-04-05 19:30:00|13121.1|13120.1|13122.5|13121.8|13123.1|13122.4|13121.1|13120.1|125
1680723300000|2023-04-05 19:35:00|13122.4|13121.7|13120.9|13120.2|13123.3|13122.6|13120.3|13119.6|179
1680723600000|2023-04-05 19:40:00|13120.7|13120|13124.4|13123.4|13124.4|13123.4|13120|13119.3|149
1680723900000|2023-04-05 19:45:00|13124.5|13123.5|13125.1|13124.4|13125.3|13124.5|13123.4|13122.4|160
1680724200000|2023-04-05 19:50:00|13125.7|13125|13126.8|13126.1|13127.1|13126.4|13125|13124.3|235
1680724500000|2023-04-05 19:55:00|13127.2|13126.5|13131.6|13130.6|13135.6|13134.3|13126.1|13125.4|241
1680724800000|2023-04-05 20:00:00|13131.3|13130.3|13132|13131.3|13132|13131.3|13127.7|13127|209
1680725100000|2023-04-05 20:05:00|13132.1|13131.4|13133.9|13132.9|13133.9|13132.9|13130.8|13129.8|134
1680725400000|2023-04-05 20:10:00|13134|13133|13140.6|13139.6|13141.9|13141|13133.4|13132.4|281
1680725700000|2023-04-05 20:15:00|13140.7|13139.7|13138.9|13137.9|13140.7|13139.7|13138.6|13137.6|84
1680726000000|2023-04-05 20:20:00|13138.8|13137.8|13134.5|13133.8|13138.8|13137.8|13134.5|13133.8|91
1680726300000|2023-04-05 20:25:00|13134.6|13133.6|13135.7|13134.7|13137.1|13136.1|13134.5|13133.5|84
1680726600000|2023-04-05 20:30:00|13135|13134|13135|13134.3|13136.3|13135.3|13134.6|13133.7|53
1680726900000|2023-04-05 20:35:00|13134.9|13134.2|13134.6|13133.6|13135.6|13134.9|13134.6|13133.6|94
1680727200000|2023-04-05 20:40:00|13134.7|13133.7|13137.9|13136.2|13138.3|13136.9|13134.6|13133.6|144
1680727500000|2023-04-05 20:45:00|13138|13136.3|13138.7|13137.1|13140.3|13138.7|13136.8|13135.4|257
1680727800000|2023-04-05 20:50:00|13138.6|13137.2|13135.5|13133.3|13140|13138.5|13135.5|13133.3|327
1680728100000|2023-04-05 20:55:00|13135.7|13133.1|13134.5|13128.5|13136.9|13133.7|13133.1|13128.3|385
1680728400000|2023-04-05 21:00:00|13134.9|13128.9|13132.4|13126.4|13135.1|13129.1|13132.1|13126.1|42
1680728700000|2023-04-05 21:05:00|13132.5|13126.5|13133.2|13127.2|13134|13128|13132.1|13126.1|17
1680729000000|2023-04-05 21:10:00|13133.3|13127.3|13135.6|13129.6|13136|13130|13133.2|13127.2|260
1680729300000|2023-04-05 21:15:00|13135.8|13129.8|13136.4|13130.4|13137|13131|13135.8|13129.8|103
1680729600000|2023-04-05 21:20:00|13135.8|13130.9|13136|13130.8|13136.1|13131.1|13135.5|13130.3|169
1680729900000|2023-04-05 21:25:00|13136.1|13130.9|13135|13130.5|13136.3|13131|13135|13130.2|24
1680730200000|2023-04-05 21:30:00|13134.7|13130.4|13134.2|13128.2|13134.7|13130.5|13131.1|13125.1|290
1680730500000|2023-04-05 21:35:00|13134.1|13128.1|13134.1|13128.1|13134.2|13128.2|13134|13128|41
1680730800000|2023-04-05 21:40:00|13134|13128|13134|13128|13134.1|13128.7|13132.8|13127.9|26
1680731100000|2023-04-05 21:45:00|13133.9|13127.9|13134.4|13128.4|13134.4|13129.1|13133.8|13127.9|70
1680731400000|2023-04-05 21:50:00|13134.5|13128.5|13134.1|13128.1|13134.5|13128.5|13131.4|13125.4|35
1680731700000|2023-04-05 21:55:00|13134.2|13128.2|13127.7|13122.6|13134.3|13128.3|13127.7|13122.6|108
1680732000000|2023-04-05 22:00:00|13127.6|13122.5|13127.3|13121.4|13131|13125.2|13125.7|13120.3|364
1680732300000|2023-04-05 22:05:00|13127.1|13121.8|13120.3|13116.4|13127.1|13121.8|13120.2|13116.4|269
1680732600000|2023-04-05 22:10:00|13120.4|13116.5|13122.5|13118.5|13123.1|13118.7|13120.4|13116.5|263
1680732900000|2023-04-05 22:15:00|13122.7|13119.2|13125.6|13122.8|13125.7|13122.8|13121|13118.4|252
1680733200000|2023-04-05 22:20:00|13124.4|13122.7|13123.6|13121.3|13126.7|13124.3|13122.1|13119.5|298
1680733500000|2023-04-05 22:25:00|13124|13121.4|13125.3|13123.2|13125.8|13123.4|13123.5|13121.4|348
1680733800000|2023-04-05 22:30:00|13125.8|13123.8|13119.2|13117.3|13126.2|13123.9|13117.6|13115.9|265
1680734100000|2023-04-05 22:35:00|13119.3|13117.4|13116.5|13114.9|13120.3|13118.5|13116.1|13114.7|204
1680734400000|2023-04-05 22:40:00|13116.3|13114.8|13115.7|13113.8|13117.6|13116|13115.1|13113.4|311
1680734700000|2023-04-05 22:45:00|13115.6|13114.2|13113.6|13111.6|13116.4|13114.5|13112.6|13110.6|282
1680735000000|2023-04-05 22:50:00|13113.7|13111.7|13113.8|13111.6|13114.4|13112.4|13111.5|13109.6|413
1680735300000|2023-04-05 22:55:00|13113.7|13111.5|13112.4|13110.9|13114|13112.2|13112.2|13110.4|433
1680735600000|2023-04-05 23:00:00|13111.7|13110.7|13103.7|13102.2|13112.4|13111|13102.6|13101.1|378
1680735900000|2023-04-05 23:05:00|13103.4|13102.4|13102.4|13100.7|13103.7|13102.5|13099.7|13098.1|243
1680736200000|2023-04-05 23:10:00|13102.5|13100.8|13097.5|13095.9|13102.5|13100.9|13093.2|13091.9|418
1680736500000|2023-04-05 23:15:00|13097|13096|13093.2|13092.2|13098.7|13097.2|13093.2|13092.2|208
1680736800000|2023-04-05 23:20:00|13093.4|13092.4|13092|13090.4|13096.8|13095.5|13091.4|13090.1|205
1680737100000|2023-04-05 23:25:00|13092.1|13091.2|13089.3|13087.8|13092.5|13091.2|13085.6|13084.2|253
1680737400000|2023-04-05 23:30:00|13089|13088|13090.6|13089|13093|13092|13087.2|13086.1|365
1680737700000|2023-04-05 23:35:00|13090.5|13089.5|13091.9|13090.3|13092.8|13091.7|13084|13082.4|402
1680738000000|2023-04-05 23:40:00|13092.1|13090.5|13085|13083.4|13092.9|13091.3|13084.6|13083.4|351
1680738300000|2023-04-05 23:45:00|13084.7|13083.7|13086.1|13084.6|13088.3|13086.7|13082.9|13081.6|274
1680738600000|2023-04-05 23:50:00|13085.8|13084.8|13089.3|13087.8|13090.3|13088.6|13084.2|13082.7|344
1680738900000|2023-04-05 23:55:00|13089.2|13087.7|13094.9|13093.4|13096.5|13095.5|13087.2|13085.6|401
1680739200000|2023-04-06 00:00:00|13094.8|13093.3|13094.2|13093.2|13095.7|13094.4|13084.6|13083.6|503
1680739500000|2023-04-06 00:05:00|13094.1|13093.1|13088|13087|13094.2|13093.2|13086|13085|283
1680739800000|2023-04-06 00:10:00|13087.5|13086.5|13085.1|13084.1|13087.5|13086.5|13080.9|13079.9|380
1680740100000|2023-04-06 00:15:00|13085|13084|13086.3|13085.3|13087.3|13086.3|13081.7|13080.7|414
1680740400000|2023-04-06 00:20:00|13086.2|13085.2|13080.3|13079.3|13086.8|13085.8|13078.4|13077.4|262
1680740700000|2023-04-06 00:25:00|13080.1|13079.1|13092.1|13091.1|13093.8|13092.8|13080|13079|345
1680741000000|2023-04-06 00:30:00|13091.1|13090.1|13096.5|13095.5|13097.5|13096.5|13091.1|13090.1|230
1680741300000|2023-04-06 00:35:00|13096.6|13095.6|13103.9|13102.9|13104.4|13103.4|13092.5|13091.5|370
1680741600000|2023-04-06 00:40:00|13104|13103|13104.3|13103.3|13107.7|13106.7|13102.6|13101.3|400
1680741900000|2023-04-06 00:45:00|13104.2|13103.2|13104.3|13103.3|13107.1|13105.8|13100.9|13099.9|242
1680742200000|2023-04-06 00:50:00|13104.2|13103.2|13110.2|13109.2|13111.2|13110.2|13100.8|13099.8|492
1680742500000|2023-04-06 00:55:00|13110|13109|13116.7|13115.7|13119.3|13118.3|13110|13109|481
1680742800000|2023-04-06 01:00:00|13116.8|13115.8|13119.6|13118.6|13120.1|13119.1|13116|13114.6|460
1680743100000|2023-04-06 01:05:00|13119.4|13118.4|13126.4|13125.4|13130.1|13129.1|13119.1|13118.1|711
1680743400000|2023-04-06 01:10:00|13126.5|13125.5|13123.6|13122.1|13128.1|13127.1|13120.6|13119.6|401
1680743700000|2023-04-06 01:15:00|13123.7|13122|13124|13123|13128|13127|13121|13120|422
1680744000000|2023-04-06 01:20:00|13124.1|13123.1|13126.6|13125|13129|13127.9|13123.8|13122.7|369
1680744300000|2023-04-06 01:25:00|13126.7|13125.1|13123.6|13122|13126.7|13125.1|13121.5|13120.5|280
1680744600000|2023-04-06 01:30:00|13123.2|13122.1|13125.6|13124.6|13126.8|13125.8|13120.6|13119.5|314
1680744900000|2023-04-06 01:35:00|13125.5|13124.5|13116.3|13115.3|13126.2|13125.2|13114.7|13113.3|498
1680745200000|2023-04-06 01:40:00|13116|13115|13116.5|13114.7|13118|13117|13115.3|13114.1|370
1680745500000|2023-04-06 01:45:00|13116.6|13114.8|13113.6|13112.6|13117.6|13116.4|13112.6|13111.6|474
1680745800000|2023-04-06 01:50:00|13113.5|13112.5|13116.9|13115.9|13117.1|13116.1|13113.4|13112.4|362
1680746100000|2023-04-06 01:55:00|13117|13116|13116.2|13115.2|13117.2|13116.2|13111.8|13110.6|282
1680746400000|2023-04-06 02:00:00|13116.3|13115.3|13108|13107|13117.2|13116.2|13107.8|13106.8|267
1680746700000|2023-04-06 02:05:00|13108.4|13107.4|13103.4|13102.4|13109.2|13107.9|13100.6|13099.9|349
1680747000000|2023-04-06 02:10:00|13102.9|13101.9|13104.1|13103.1|13106.3|13105.3|13102.5|13101.5|251
1680747300000|2023-04-06 02:15:00|13104.2|13103.2|13111.5|13110.5|13112.2|13111|13104.1|13102.9|313
1680747600000|2023-04-06 02:20:00|13111.6|13110.6|13110.8|13109.8|13111.8|13110.8|13108.6|13107.6|281
1680747900000|2023-04-06 02:25:00|13110.9|13109.9|13113.8|13112.8|13116|13115|13110.5|13109.4|263
1680748200000|2023-04-06 02:30:00|13113.7|13112.7|13114.6|13113.6|13115.9|13114.9|13111.9|13110.9|227
1680748500000|2023-04-06 02:35:00|13114.4|13113.4|13119|13118|13120.5|13119.8|13114.3|13113.2|256
1680748800000|2023-04-06 02:40:00|13119.1|13118.1|13118.6|13117.6|13119.1|13118.1|13116.3|13115.3|158
1680749100000|2023-04-06 02:45:00|13118.5|13117.5|13115.6|13114.6|13119.7|13118.7|13115.2|13114.2|203
1680749400000|2023-04-06 02:50:00|13115.7|13114.7|13111.1|13110.4|13115.8|13114.8|13110.5|13109.8|281
1680749700000|2023-04-06 02:55:00|13111|13110.3|13117.2|13116.2|13117.8|13116.8|13109.8|13109.1|223
1680750000000|2023-04-06 03:00:00|13117.1|13116.1|13120.4|13119.4|13123.2|13122.2|13114.2|13113.2|269
1680750300000|2023-04-06 03:05:00|13120.2|13119.5|13118.4|13117.4|13121.4|13120.6|13116.8|13115.7|287
1680750600000|2023-04-06 03:10:00|13118.3|13117.3|13118.7|13117.7|13118.8|13117.8|13115.7|13114.7|185
1680750900000|2023-04-06 03:15:00|13118.6|13117.6|13118.7|13117.7|13119.1|13118.1|13117|13116|129
1680751200000|2023-04-06 03:20:00|13118.6|13117.6|13116.5|13115.5|13119|13118|13114.8|13113.8|207
1680751500000|2023-04-06 03:25:00|13116.7|13115.7|13115.5|13114.5|13117.7|13117|13115.2|13114.2|131
1680751800000|2023-04-06 03:30:00|13115.4|13114.4|13117.1|13116.1|13117.9|13116.9|13114.6|13113.8|191
1680752100000|2023-04-06 03:35:00|13117.2|13116.2|13120.9|13119.9|13121.9|13121.1|13116.3|13115.6|206
1680752400000|2023-04-06 03:40:00|13121|13120|13121.2|13120.5|13122.9|13121.9|13119.7|13118.9|175
1680752700000|2023-04-06 03:45:00|13121.1|13120.4|13120|13119|13121.3|13120.5|13119.5|13118.8|116
1680753000000|2023-04-06 03:50:00|13119.9|13118.9|13120.4|13119.7|13122.6|13121.9|13119.5|13118.7|125
1680753300000|2023-04-06 03:55:00|13120.5|13119.8|13120.7|13120|13120.8|13120.1|13119.2|13118.5|75
1680753600000|2023-04-06 04:00:00|13120.8|13120.1|13123.2|13122.2|13125.7|13124.8|13119.4|13118.6|215
1680753900000|2023-04-06 04:05:00|13123.1|13122.1|13122.8|13121.8|13126.9|13125.9|13122.1|13121.2|171
1680754200000|2023-04-06 04:10:00|13122.9|13121.9|13124.7|13123.7|13125|13124|13121.8|13121.1|180
1680754500000|2023-04-06 04:15:00|13124.6|13123.6|13123|13122|13125.7|13124.7|13122.9|13121.9|124
1680754800000|2023-04-06 04:20:00|13122.9|13121.9|13121.5|13120.5|13124.4|13123.4|13121.1|13120.1|99
1680755100000|2023-04-06 04:25:00|13121.9|13120.9|13120.9|13119.9|13122.1|13121.1|13119|13118.3|242
1680755400000|2023-04-06 04:30:00|13121|13120|13121.9|13120.9|13122.1|13121.1|13117.4|13116.7|170
1680755700000|2023-04-06 04:35:00|13121.5|13120.5|13121.3|13120.3|13122.4|13121.4|13119.6|13118.8|99
1680756000000|2023-04-06 04:40:00|13121.4|13120.4|13118|13117|13122.1|13121.1|13117.8|13116.8|153
1680756300000|2023-04-06 04:45:00|13118.1|13117.1|13114.3|13113.3|13118.4|13117.6|13111.8|13110.8|234
1680756600000|2023-04-06 04:50:00|13114.2|13113.2|13115.8|13114.8|13117.1|13116.4|13114.2|13113.2|138
1680756900000|2023-04-06 04:55:00|13115.9|13114.9|13116.9|13115.9|13119.5|13118.8|13114.7|13114|187
1680757200000|2023-04-06 05:00:00|13116.7|13115.7|13118.7|13117.7|13119.4|13118.4|13115.5|13114.8|205
1680757500000|2023-04-06 05:05:00|13118.5|13117.5|13118.6|13117.6|13119.6|13118.6|13116.8|13115.8|161
1680757800000|2023-04-06 05:10:00|13118.3|13117.3|13119.1|13118.1|13120.2|13119.2|13117.5|13116.5|120
1680758100000|2023-04-06 05:15:00|13119|13118|13119.3|13118.3|13121.3|13120.3|13118.9|13118|189
1680758400000|2023-04-06 05:20:00|13119.2|13118.5|13122.9|13121.9|13124.5|13123.8|13118.1|13117.1|246
1680758700000|2023-04-06 05:25:00|13123|13122|13121.9|13120.9|13123|13122|13120.4|13119.4|150
1680759000000|2023-04-06 05:30:00|13122.1|13121.1|13123.5|13122.8|13124.5|13123.8|13122.1|13121.1|107
1680759300000|2023-04-06 05:35:00|13123.8|13122.9|13123.9|13122.9|13124.5|13123.7|13122.9|13121.9|182
1680759600000|2023-04-06 05:40:00|13124|13123|13130.9|13129.9|13132.5|13131.5|13123.8|13122.8|226
1680759900000|2023-04-06 05:45:00|13131.3|13130.3|13132.3|13131.6|13134|13133|13130.5|13129.5|225
1680760200000|2023-04-06 05:50:00|13132.4|13131.7|13127.4|13126.4|13132.9|13131.9|13123.7|13122.7|323
1680760500000|2023-04-06 05:55:00|13127.5|13126.5|13125.2|13124.2|13130.4|13129.4|13124.9|13123.5|308
1680760800000|2023-04-06 06:00:00|13125.1|13124.1|13134.9|13133.9|13135.4|13134.6|13125.1|13124.1|391
1680761100000|2023-04-06 06:05:00|13135.2|13134.2|13132.3|13131.3|13135.2|13134.2|13131.7|13131|243
1680761400000|2023-04-06 06:10:00|13132.2|13131.2|13135.8|13134.8|13136.6|13135.6|13129.7|13128.7|327
1680761700000|2023-04-06 06:15:00|13135.9|13134.9|13137.3|13136.3|13141.8|13140.8|13135.8|13134.8|381
1680762000000|2023-04-06 06:20:00|13137.4|13136.4|13138.7|13137.7|13141.2|13140.5|13135.7|13134.7|327
1680762300000|2023-04-06 06:25:00|13138.8|13137.8|13143.8|13142.8|13144.5|13143.5|13138.3|13137.3|385
1680762600000|2023-04-06 06:30:00|13144|13143|13144.3|13143.3|13146.7|13145.8|13143.2|13142.2|414
1680762900000|2023-04-06 06:35:00|13144.4|13143.4|13149.4|13148.4|13149.8|13149|13144.4|13143.4|290
1680763200000|2023-04-06 06:40:00|13149.5|13148.5|13148.3|13147.3|13149.8|13148.8|13144|13143.3|282
1680763500000|2023-04-06 06:45:00|13148.2|13147.2|13138|13137|13149.2|13148.2|13136.4|13135.2|457
1680763800000|2023-04-06 06:50:00|13137.9|13136.9|13135.6|13134.6|13139.8|13138.8|13135.2|13134|428
1680764100000|2023-04-06 06:55:00|13136.1|13135|13138.3|13137.3|13139.5|13138.5|13134|13133|410
1680764400000|2023-04-06 07:00:00|13138.2|13137.2|13143|13142|13148.9|13147.9|13138.2|13137.2|783
1680764700000|2023-04-06 07:05:00|13143.1|13142.1|13146.3|13145.3|13146.6|13145.6|13139.7|13138.7|449
1680765000000|2023-04-06 07:10:00|13146.2|13145.2|13136.7|13135.7|13146.9|13145.9|13131.5|13130|703
1680765300000|2023-04-06 07:15:00|13136.8|13135.8|13134.5|13133.5|13137.5|13136.5|13130|13129|423
1680765600000|2023-04-06 07:20:00|13134.6|13133.6|13134.6|13133.6|13136.7|13135.7|13131.1|13130.1|418
1680765900000|2023-04-06 07:25:00|13134.5|13133.5|13138.9|13137.9|13140|13139|13133.7|13132.7|450
1680766200000|2023-04-06 07:30:00|13139|13138|13130.1|13129.1|13140|13139|13126.7|13125.9|679
1680766500000|2023-04-06 07:35:00|13130.3|13129.3|13126.2|13125.2|13131.2|13130.2|13124.1|13123.2|498
1680766800000|2023-04-06 07:40:00|13126.3|13125.3|13125.1|13124.1|13129.7|13128.7|13122.6|13121.8|523
1680767100000|2023-04-06 07:45:00|13125.2|13124.2|13129.7|13129|13129.8|13129.1|13125.1|13124.1|407
1680767400000|2023-04-06 07:50:00|13130|13129.3|13132.5|13131.5|13133.5|13132.8|13127|13126|404
1680767700000|2023-04-06 07:55:00|13132.4|13131.4|13137.3|13136.3|13139.1|13138.1|13131.7|13131|425
1680768000000|2023-04-06 08:00:00|13137.2|13136.2|13141.2|13140.2|13144.7|13143.8|13137.1|13136.2|417
1680768300000|2023-04-06 08:05:00|13141.3|13140.3|13137.7|13136.7|13142|13141|13136.2|13135.2|426
1680768600000|2023-04-06 08:10:00|13137.8|13136.8|13139|13138|13143.8|13142.8|13137.7|13136.7|324
1680768900000|2023-04-06 08:15:00|13139.5|13138.5|13134.5|13133.5|13139.5|13138.5|13128.7|13127.7|398
1680769200000|2023-04-06 08:20:00|13134.4|13133.4|13130.3|13129.3|13135.1|13134.1|13128.7|13127.7|395
1680769500000|2023-04-06 08:25:00|13130.2|13129.2|13128|13127|13130.6|13129.8|13126.7|13125.7|296
1680769800000|2023-04-06 08:30:00|13128.1|13127.1|13130|13129|13130.7|13129.7|13126.3|13125.3|326
1680770100000|2023-04-06 08:35:00|13129.3|13128.6|13124.9|13123.9|13129.3|13128.6|13120.9|13119.9|315
1680770400000|2023-04-06 08:40:00|13125|13124|13125.8|13124.8|13127.4|13126.3|13119.9|13118.9|344
1680770700000|2023-04-06 08:45:00|13126.5|13125.8|13124.6|13123.6|13132.5|13131.5|13122.4|13121.4|471
1680771000000|2023-04-06 08:50:00|13124.7|13123.7|13133.3|13131.7|13135.4|13134.4|13119.3|13118.3|576
1680771300000|2023-04-06 08:55:00|13132.9|13131.9|13141.8|13140.8|13145.7|13145|13132.1|13131.1|740
1680771600000|2023-04-06 09:00:00|13141.9|13140.9|13136.4|13135.4|13143.2|13142.2|13136.1|13135.1|391
1680771900000|2023-04-06 09:05:00|13136.3|13135.3|13131.4|13130.4|13139.5|13138.5|13131|13130|313
1680772200000|2023-04-06 09:10:00|13131.5|13130.5|13128.7|13127.7|13132|13131|13126.4|13125.4|308
1680772500000|2023-04-06 09:15:00|13128.6|13127.6|13120.5|13119.5|13130.1|13129.1|13118.3|13117.3|355
1680772800000|2023-04-06 09:20:00|13120.6|13119.6|13121.4|13120.4|13124.7|13123.7|13119|13118|365
1680773100000|2023-04-06 09:25:00|13121.5|13120.5|13127.1|13126.1|13128.2|13127.5|13119.1|13118.1|285
1680773400000|2023-04-06 09:30:00|13127.2|13126.2|13126.4|13125.4|13128.9|13127.9|13124.1|13123.1|337
1680773700000|2023-04-06 09:35:00|13126.2|13125.2|13133.1|13132.4|13134.4|13133.4|13125.4|13124.7|278
1680774000000|2023-04-06 09:40:00|13133.3|13132.6|13133.4|13132.4|13135.8|13134.9|13132|13131|315
1680774300000|2023-04-06 09:45:00|13133.3|13132.3|13136.2|13135.2|13138|13137|13132.3|13131.3|264
1680774600000|2023-04-06 09:50:00|13136.3|13135.3|13132.7|13131.7|13136.8|13135.8|13131.7|13130.7|337
1680774900000|2023-04-06 09:55:00|13132.6|13131.6|13133.4|13132.7|13134.8|13134.1|13128.6|13127.9|373
1680775200000|2023-04-06 10:00:00|13133|13132.3|13139.6|13138.6|13139.7|13138.7|13132.7|13131.7|327
1680775500000|2023-04-06 10:05:00|13139.7|13138.7|13141.5|13140.5|13146.1|13145.1|13139.3|13138.3|370
1680775800000|2023-04-06 10:10:00|13142.2|13141.2|13142.2|13141.2|13144.1|13143.1|13139.7|13138.7|314
1680776100000|2023-04-06 10:15:00|13142.6|13141.6|13146.3|13145.6|13146.3|13145.6|13140|13139.3|271
1680776400000|2023-04-06 10:20:00|13146.4|13145.7|13151.7|13150.7|13157.9|13157.2|13143.8|13142.8|391
1680776700000|2023-04-06 10:25:00|13151.2|13150.2|13148.2|13147.2|13152.6|13151.6|13146.2|13145.2|307
1680777000000|2023-04-06 10:30:00|13148.1|13147.1|13142.7|13141.7|13148.6|13147.6|13142.1|13141.1|437
1680777300000|2023-04-06 10:35:00|13142.8|13141.8|13139.6|13138.6|13143.7|13142.7|13138.3|13137.6|317
1680777600000|2023-04-06 10:40:00|13139.5|13138.5|13140.5|13139.5|13144.2|13143.2|13138.6|13137.7|281
1680777900000|2023-04-06 10:45:00|13140.4|13139.4|13145|13144|13146.5|13145.5|13139.6|13138.9|320
1680778200000|2023-04-06 10:50:00|13145.6|13144.6|13141.7|13140.7|13147.3|13146.3|13141.4|13140.4|245
1680778500000|2023-04-06 10:55:00|13141.5|13140.5|13145.7|13145|13148|13147.3|13141.5|13140.5|275
1680778800000|2023-04-06 11:00:00|13145.6|13144.9|13141.5|13140.5|13146.6|13145.9|13139.8|13139.1|284
1680779100000|2023-04-06 11:05:00|13141.4|13140.7|13139.9|13138.9|13144.1|13143.1|13139.8|13138.8|186
1680779400000|2023-04-06 11:10:00|13139.8|13138.8|13136.2|13135.2|13140.1|13139.1|13135.2|13134.2|205
1680779700000|2023-04-06 11:15:00|13136.3|13135.3|13141.6|13140.9|13143.2|13142.5|13135.4|13134.4|237
1680780000000|2023-04-06 11:20:00|13141.7|13141|13145.5|13144.5|13146.5|13145.8|13141.5|13140.8|264
1680780300000|2023-04-06 11:25:00|13145.1|13144.1|13148.2|13147.2|13151|13150.1|13144.4|13143.7|211
1680780600000|2023-04-06 11:30:00|13148.3|13147.3|13146.5|13145.5|13155.3|13154.6|13145.8|13144.8|334
1680780900000|2023-04-06 11:35:00|13146.2|13145.2|13150.4|13149.4|13151.2|13150.2|13146|13145|279
1680781200000|2023-04-06 11:40:00|13150.7|13149.7|13147.4|13146.4|13154|13153.3|13147.2|13146.2|297
1680781500000|2023-04-06 11:45:00|13147.3|13146.3|13148.1|13147.1|13150.9|13149.9|13147|13146|242
1680781800000|2023-04-06 11:50:00|13148.2|13147.2|13153.3|13152.3|13153.5|13152.5|13147.7|13146.7|283
1680782100000|2023-04-06 11:55:00|13153.4|13152.4|13148.2|13147.5|13157.9|13157.2|13147.5|13146.8|298
1680782400000|2023-04-06 12:00:00|13148.1|13147.4|13153|13152.3|13153.6|13152.9|13145.9|13145.2|361
1680782700000|2023-04-06 12:05:00|13153.1|13152.4|13150.6|13149.6|13154.5|13153.5|13149.9|13148.9|366
1680783000000|2023-04-06 12:10:00|13150.3|13149.3|13142.1|13141.4|13150.5|13149.5|13140.3|13139.3|426
1680783300000|2023-04-06 12:15:00|13142.6|13141.9|13138.9|13137.9|13143.9|13143.1|13138|13137|312
1680783600000|2023-04-06 12:20:00|13138.8|13137.8|13129.8|13128.8|13139.1|13138.1|13129.2|13128.2|465
1680783900000|2023-04-06 12:25:00|13129.9|13128.9|13128.3|13124.9|13132|13130.8|13121.1|13119.4|537
1680784200000|2023-04-06 12:30:00|13128.9|13123.2|13141|13140|13143.1|13142.1|13099.5|13093.5|1788
1680784500000|2023-04-06 12:35:00|13141.1|13140.1|13155.8|13154.8|13160.5|13159.5|13134.2|13133.2|1091
1680784800000|2023-04-06 12:40:00|13155.7|13154.7|13158.3|13157.3|13163.6|13162.6|13148.6|13147.4|882
1680785100000|2023-04-06 12:45:00|13158.4|13157.4|13165|13164|13165.7|13165|13151.6|13150.6|923
1680785400000|2023-04-06 12:50:00|13165.1|13164.1|13160.2|13159.2|13167|13166.3|13155.8|13154.8|686
1680785700000|2023-04-06 12:55:00|13160.3|13159.3|13160.1|13159.4|13163.3|13162.6|13156.5|13155.8|677
1680786000000|2023-04-06 13:00:00|13160.2|13159.5|13175.3|13174.3|13177|13176.1|13160.2|13159.5|796
1680786300000|2023-04-06 13:05:00|13175.4|13174.4|13174.8|13173.8|13179.6|13178.6|13173.8|13172.8|738
1680786600000|2023-04-06 13:10:00|13174.1|13173.1|13177.1|13176.1|13179.1|13178.4|13171.6|13170.7|583
1680786900000|2023-04-06 13:15:00|13177.2|13176.2|13175.5|13174.5|13177.2|13176.2|13170|13169|507
1680787200000|2023-04-06 13:20:00|13175.9|13174.9|13170.5|13169.8|13177.8|13177.1|13168.2|13167.2|476
1680787500000|2023-04-06 13:25:00|13170.3|13169.6|13170|13169|13174.6|13173.6|13168.6|13167.6|400
1680787800000|2023-04-06 13:30:00|13169.7|13168.7|13160.1|13159.1|13171.2|13170.2|13158.4|13157.4|587
1680788100000|2023-04-06 13:35:00|13160.2|13159.2|13159.3|13158.3|13161.8|13160.8|13154.3|13153.6|606
1680788400000|2023-04-06 13:40:00|13159.2|13158.2|13169.4|13168.7|13170.1|13169.1|13155.1|13154.4|592
1680788700000|2023-04-06 13:45:00|13169.2|13168.5|13172.3|13171.3|13174.4|13173.7|13168.2|13167.2|558
1680789000000|2023-04-06 13:50:00|13172.5|13171.5|13171.7|13170.7|13174.8|13174.1|13167.6|13166.8|523
1680789300000|2023-04-06 13:55:00|13171.9|13170.9|13179.9|13178.9|13182.1|13181.4|13170.3|13169.3|508
1680789600000|2023-04-06 14:00:00|13180.3|13179.2|13184|13183.3|13185.5|13184.8|13176.4|13175.4|567
1680789900000|2023-04-06 14:05:00|13184.1|13183.4|13179.3|13178.3|13191.1|13190.1|13175.8|13174.8|609
1680790200000|2023-04-06 14:10:00|13179.7|13178.7|13175.2|13174.5|13184|13183.3|13174.1|13173.4|449
1680790500000|2023-04-06 14:15:00|13175|13174.3|13180.3|13179.3|13183.3|13182.3|13174.8|13174.1|485
1680790800000|2023-04-06 14:20:00|13180.5|13179.5|13185.1|13184.1|13187.2|13186.5|13178.9|13178.2|393
1680791100000|2023-04-06 14:25:00|13184.9|13183.9|13184.3|13183.3|13187.7|13186.7|13179|13178.3|461
1680791400000|2023-04-06 14:30:00|13184.4|13183.4|13183.6|13182.6|13187.1|13186.1|13181.6|13180.6|495
1680791700000|2023-04-06 14:35:00|13183.7|13182.7|13176.8|13175.8|13184.2|13183.2|13174.9|13173.9|418
1680792000000|2023-04-06 14:40:00|13177|13176|13173.7|13173|13181.6|13180.6|13171.1|13170.1|519
1680792300000|2023-04-06 14:45:00|13173.2|13172.5|13175.5|13174.5|13179.6|13178.9|13171.2|13170.5|435
1680792600000|2023-04-06 14:50:00|13175.6|13174.6|13176|13175.3|13180.2|13179.2|13174.8|13174.1|443
1680792900000|2023-04-06 14:55:00|13176.3|13175.6|13176|13175.3|13183.8|13183.1|13176|13175.3|465
1680793200000|2023-04-06 15:00:00|13176.3|13175.6|13170|13169.3|13180|13179.3|13169.7|13169|641
1680793500000|2023-04-06 15:05:00|13170.1|13169.4|13173.9|13172.9|13175.4|13174.4|13169.8|13169.1|421
1680793800000|2023-04-06 15:10:00|13174|13173|13173.1|13172.4|13177|13176.3|13172.3|13171.3|321
1680794100000|2023-04-06 15:15:00|13173|13172.3|13173.1|13172.4|13174.9|13174.2|13172.2|13171.4|282
1680794400000|2023-04-06 15:20:00|13172.8|13172.1|13172.5|13171.5|13173.7|13173|13168.2|13167.5|305
1680794700000|2023-04-06 15:25:00|13172.4|13171.4|13168.1|13167.4|13173.8|13173.1|13167.9|13167.2|234
1680795000000|2023-04-06 15:30:00|13168|13167.3|13170.3|13169.3|13170.3|13169.4|13167|13166.3|243
1680795300000|2023-04-06 15:35:00|13170.2|13169.2|13171.7|13170.7|13173.5|13172.5|13167.4|13166.7|263
1680795600000|2023-04-06 15:40:00|13171.8|13170.8|13172.2|13171.5|13173|13172.1|13170.3|13169.3|205
1680795900000|2023-04-06 15:45:00|13172.3|13171.6|13169.5|13168.8|13173.2|13172.5|13168.7|13168|300
1680796200000|2023-04-06 15:50:00|13169.6|13168.9|13173.3|13172.6|13174.2|13173.2|13168.9|13168.2|195
1680796500000|2023-04-06 15:55:00|13173.6|13172.9|13168.1|13167.4|13173.8|13173.1|13167.8|13167.1|204
1680796800000|2023-04-06 16:00:00|13168|13167.3|13167.7|13167|13169.3|13168.6|13166.5|13165.5|200
1680797100000|2023-04-06 16:05:00|13167.9|13167.2|13163.6|13162.9|13168|13167.3|13163.6|13162.7|216
1680797400000|2023-04-06 16:10:00|13163.5|13162.8|13162.9|13162.2|13163.9|13163.2|13161.5|13160.8|207
1680797700000|2023-04-06 16:15:00|13163|13162.3|13162.2|13161.5|13166.6|13165.9|13162.1|13161.4|131
1680798000000|2023-04-06 16:20:00|13162.5|13161.8|13163.1|13162.4|13166.9|13165.9|13162.5|13161.6|172
1680798300000|2023-04-06 16:25:00|13163|13162.3|13160.4|13159.7|13164.1|13163.1|13160.2|13159.4|145
1680798600000|2023-04-06 16:30:00|13160.3|13159.6|13163.7|13163|13164.9|13164.2|13160.2|13159.5|137
1680798900000|2023-04-06 16:35:00|13163.6|13162.9|13163.2|13162.2|13164.1|13163.4|13160.3|13159.6|109
1680799200000|2023-04-06 16:40:00|13163.1|13162.1|13163|13162.3|13163.7|13163|13162.1|13161.4|75
1680799500000|2023-04-06 16:45:00|13162.7|13162|13160.9|13160.2|13162.7|13162|13160.5|13159.8|81
1680799800000|2023-04-06 16:50:00|13161|13160.3|13159.1|13158.4|13161.5|13160.8|13159.1|13158.4|78
1680800100000|2023-04-06 16:55:00|13159|13158.3|13161.3|13160.6|13161.4|13160.7|13158.6|13157.9|76
1680800400000|2023-04-06 17:00:00|13161.4|13160.7|13160.4|13159.7|13161.4|13160.7|13157.8|13157.1|106
1680800700000|2023-04-06 17:05:00|13160.7|13160|13163.4|13162.7|13163.5|13162.8|13159.5|13158.8|105
1680801000000|2023-04-06 17:10:00|13163.5|13162.8|13161.2|13160.5|13163.5|13162.8|13161.1|13160.4|99
1680801300000|2023-04-06 17:15:00|13161.5|13160.8|13161.3|13160.6|13161.9|13161.2|13160.7|13160|152
1680801600000|2023-04-06 17:20:00|13161.4|13160.7|13163.3|13162.3|13164.6|13163.9|13161.3|13160.6|167
1680801900000|2023-04-06 17:25:00|13163.2|13162.2|13163.4|13162.4|13164.4|13163.5|13162.9|13161.9|126
1680802200000|2023-04-06 17:30:00|13163.3|13162.3|13164.6|13163.9|13165|13164.2|13163.3|13162.3|88
1680802500000|2023-04-06 17:35:00|13164.9|13164.2|13164.2|13163.2|13165|13164.3|13162.9|13162.2|133
1680802800000|2023-04-06 17:40:00|13164.1|13163.1|13163.2|13162.2|13164.3|13163.3|13162.3|13161.6|128
1680803100000|2023-04-06 17:45:00|13163.3|13162.3|13166.6|13165.6|13167.2|13166.2|13162.1|13161.4|118
1680803400000|2023-04-06 17:50:00|13165.9|13164.9|13168.4|13167.7|13168.4|13167.7|13165.1|13164.1|82
1680803700000|2023-04-06 17:55:00|13168.5|13167.8|13171.1|13170.4|13171.2|13170.5|13168.5|13167.8|136
1680804000000|2023-04-06 18:00:00|13171|13170.3|13170.1|13169.4|13171.4|13170.7|13169.6|13168.9|104
1680804300000|2023-04-06 18:05:00|13170|13169.3|13170|13169.3|13171.8|13170.8|13169.5|13168.8|94
1680804600000|2023-04-06 18:10:00|13169.6|13168.9|13170.3|13169.6|13170.7|13170|13169.1|13168.3|94
1680804900000|2023-04-06 18:15:00|13170.5|13169.8|13173.4|13172.7|13173.5|13172.8|13170.4|13169.7|117
1680805200000|2023-04-06 18:20:00|13173.5|13172.8|13174.8|13173.8|13176.5|13175.8|13173.4|13172.7|148
1680805500000|2023-04-06 18:25:00|13174.9|13173.9|13178.7|13177.7|13179.3|13178.3|13174.2|13173.2|196
1680805800000|2023-04-06 18:30:00|13178.8|13177.8|13176.9|13176.2|13178.8|13177.8|13175.8|13175.1|142
1680806100000|2023-04-06 18:35:00|13177.2|13176.5|13177|13176.3|13177.8|13177.1|13175.9|13175.2|99
1680806400000|2023-04-06 18:40:00|13176.9|13176.2|13175.6|13174.9|13177.1|13176.4|13175.1|13174.4|118
1680806700000|2023-04-06 18:45:00|13175.5|13174.8|13177.3|13176.3|13178.4|13177.7|13175.4|13174.7|134
1680807000000|2023-04-06 18:50:00|13177.1|13176.1|13175.9|13175.2|13177.2|13176.5|13175.7|13175|106
1680807300000|2023-04-06 18:55:00|13176|13175.3|13176|13175.3|13178.6|13177.9|13175.1|13174.4|131
1680807600000|2023-04-06 19:00:00|13175.8|13175.1|13179.8|13178.8|13179.9|13178.9|13175.8|13175.1|143
1680807900000|2023-04-06 19:05:00|13180|13179|13179.4|13178.7|13180.9|13180.2|13179|13178.3|88
1680808200000|2023-04-06 19:10:00|13179|13178.3|13178.8|13177.8|13180.2|13179.5|13178.4|13177.7|84
1680808500000|2023-04-06 19:15:00|13178.7|13177.7|13178.6|13177.9|13179.5|13178.5|13177.6|13176.9|58
1680808800000|2023-04-06 19:20:00|13178.5|13177.8|13181|13180.3|13181.2|13180.4|13178.5|13177.8|63
1680809100000|2023-04-06 19:25:00|13181.1|13180.4|13184.7|13184|13185.1|13184.4|13181.1|13180.4|109
1680809400000|2023-04-06 19:30:00|13184.8|13184.1|13184.6|13183.9|13185.5|13184.8|13183.6|13182.9|75
1680809700000|2023-04-06 19:35:00|13185|13184.3|13183.1|13182.1|13185.4|13184.7|13182.4|13181.5|76
1680810000000|2023-04-06 19:40:00|13183|13182|13182.7|13182|13183.1|13182.2|13181.8|13181.1|58
1680810300000|2023-04-06 19:45:00|13182.5|13181.8|13181.6|13180.9|13182.5|13181.8|13181.5|13180.8|68
1680810600000|2023-04-06 19:50:00|13181.7|13181|13181|13180.3|13182.9|13182.2|13181|13180.3|75
1680810900000|2023-04-06 19:55:00|13180.9|13180.2|13178.9|13177.9|13183|13182|13178.7|13177.7|133
1680811200000|2023-04-06 20:00:00|13179.1|13178.1|13181.7|13180.7|13181.8|13180.8|13178.3|13177.3|122
1680811500000|2023-04-06 20:05:00|13182.1|13181.1|13183.8|13182.8|13183.9|13182.9|13182|13181.1|60
1680811800000|2023-04-06 20:10:00|13184|13183|13183.3|13182.3|13184|13183|13182.3|13181.5|51
1680812100000|2023-04-06 20:15:00|13183.2|13182.2|13183.1|13182.1|13184.4|13183.4|13183.1|13182.1|55
1680812400000|2023-04-06 20:20:00|13183|13182|13182.7|13181.7|13183|13182|13182|13181.1|45
1680812700000|2023-04-06 20:25:00|13182.6|13181.6|13181.4|13180.4|13182.6|13181.6|13180.2|13179.2|71
1680813000000|2023-04-06 20:30:00|13181.3|13180.3|13181.2|13180.2|13182.2|13181.2|13181.1|13180.1|36
1680813300000|2023-04-06 20:35:00|13181.1|13180.1|13179.5|13178.5|13181.6|13180.6|13179.5|13178.5|43
1680813600000|2023-04-06 20:40:00|13179.6|13178.6|13180|13178.5|13180.4|13179.2|13178.8|13177.8|60
1680813900000|2023-04-06 20:45:00|13180.1|13178.4|13181.8|13180.2|13182.6|13180.9|13179.7|13178.4|94
1680814200000|2023-04-06 20:50:00|13181.7|13180|13180.4|13178.6|13181.8|13180.2|13180.2|13178.5|73
1680814500000|2023-04-06 20:55:00|13180.6|13178.3|13181.8|13175.8|13182.1|13178.3|13177.8|13173.7|219
1680814800000|2023-04-06 21:00:00|13182|13176|13178.2|13172.2|13182.2|13176.2|13178.2|13172.2|44
1680815100000|2023-04-06 21:05:00|13178.1|13172.1|13176.9|13170.9|13178.7|13172.7|13176.9|13170.9|13
1680815400000|2023-04-06 21:10:00|13177|13171|13178.5|13172.5|13178.8|13172.8|13177|13171|13
1680815700000|2023-04-06 21:15:00|13178.6|13172.6|13180|13174|13180.8|13174.8|13178.3|13172.3|21
1680816000000|2023-04-06 21:20:00|13180.1|13174.1|13175.9|13169.9|13180.2|13174.2|13175.9|13169.9|18
1680816300000|2023-04-06 21:25:00|13176|13170|13176.3|13170.4|13176.4|13170.5|13175.9|13169.9|28
1680816600000|2023-04-06 21:30:00|13176.4|13170.6|13176.1|13170.7|13176.5|13170.8|13176|13170.4|17
1680816900000|2023-04-06 21:35:00|13176|13170.6|13176|13170.6|13176.1|13170.7|13175.9|13170.6|9
1680817200000|2023-04-06 21:40:00|13174.9|13170.7|13175.6|13169.9|13175.7|13170.7|13173.9|13167.9|40
1680817500000|2023-04-06 21:45:00|13175.5|13169.7|13175.5|13169.5|13175.6|13170|13175.2|13169.5|18
1680817800000|2023-04-06 21:50:00|13175.4|13169.4|13173.3|13169.3|13175.4|13169.4|13173.3|13169|48
1680818100000|2023-04-06 21:55:00|13173.4|13169.4|13172.7|13169.4|13173.4|13169.6|13172.7|13169|109
1680818400000|2023-04-06 22:00:00|13172.8|13169.5|13171.9|13168.2|13173.3|13169.5|13171.4|13167.6|299
1680818700000|2023-04-06 22:05:00|13172|13168.3|13175.6|13170|13176.5|13171.8|13171.4|13167.8|335
1680819000000|2023-04-06 22:10:00|13175.7|13170.1|13175.5|13170.8|13176.3|13172.3|13175.2|13170|437
1680819300000|2023-04-06 22:15:00|13176|13171|13180.9|13175.6|13181.6|13176.3|13175.2|13170|572
1680819600000|2023-04-06 22:20:00|13181|13175.7|13180.4|13176.6|13181.9|13177.1|13175.3|13172.5|544
1680819900000|2023-04-06 22:25:00|13180.5|13176.5|13180.7|13177|13182.1|13178|13180.4|13176.5|91
1680820200000|2023-04-06 22:30:00|13180.5|13176.9|13178.6|13175.5|13180.8|13177.4|13178.3|13174.9|189
1680820500000|2023-04-06 22:35:00|13178.7|13175.4|13186.2|13183.9|13186.4|13184.4|13178.4|13175.4|337
1680820800000|2023-04-06 22:40:00|13186.4|13184.4|13186.1|13183.8|13187.3|13185.4|13185.8|13183.6|329
1680821100000|2023-04-06 22:45:00|13186.2|13183.7|13185.2|13182.8|13186.3|13184|13183.9|13182|215
1680821400000|2023-04-06 22:50:00|13185.1|13182.7|13186.1|13183.6|13186.4|13184.4|13184.2|13181.9|168
1680821700000|2023-04-06 22:55:00|13186.2|13183.7|13185.5|13183.6|13186.2|13184|13184.5|13182.5|121
1680822000000|2023-04-06 23:00:00|13185.4|13183.7|13191.6|13189.5|13193.6|13191.8|13185.4|13183.5|330
1680822300000|2023-04-06 23:05:00|13191.5|13188.3|13190.8|13188.7|13191.5|13188.9|13187.4|13185.3|347
1680822600000|2023-04-06 23:10:00|13190.9|13188.8|13184.9|13182.6|13191.1|13188.9|13183.7|13181.5|338
1680822900000|2023-04-06 23:15:00|13184.8|13182.7|13178.2|13176.4|13185.1|13183.2|13178.1|13176.3|267
1680823200000|2023-04-06 23:20:00|13178.1|13176.3|13180.1|13178.4|13183|13181|13177.9|13176.1|274
1680823500000|2023-04-06 23:25:00|13180.2|13178.3|13177.2|13175.1|13181.1|13179.2|13177.1|13175|222
1680823800000|2023-04-06 23:30:00|13177.1|13175.2|13171.1|13170.1|13179.1|13177.3|13170.6|13169.3|322
1680824100000|2023-04-06 23:35:00|13171.4|13169.9|13172.3|13170.7|13174.9|13173.6|13171|13169.7|237
1680824400000|2023-04-06 23:40:00|13172.2|13170.6|13166.6|13165.1|13174.2|13173.1|13166.2|13164.9|316
1680824700000|2023-04-06 23:45:00|13166.1|13165.4|13167.1|13165.6|13170.6|13169.6|13166.1|13164.9|254
1680825000000|2023-04-06 23:50:00|13167|13165.4|13170.4|13168.8|13172.3|13171.1|13166.8|13165.4|300
1680825300000|2023-04-06 23:55:00|13169.8|13168.6|13168.6|13167|13172.2|13170.9|13168.1|13166.4|361
1680825600000|2023-04-07 00:00:00|13168.5|13166.9|13168.1|13166.5|13176|13174.7|13167.1|13166.1|765
1680825900000|2023-04-07 00:05:00|13168|13166.4|13165|13164|13171|13169.3|13163.9|13162.6|580
1680826200000|2023-04-07 00:10:00|13165.8|13164.8|13163.6|13161.9|13167.6|13166.4|13162.3|13160.9|476
1680826500000|2023-04-07 00:15:00|13163.2|13161.6|13163.1|13162.1|13167|13166|13160.9|13159.9|373
1680826800000|2023-04-07 00:20:00|13163|13162|13166.5|13165.5|13166.6|13165.6|13162.5|13160.7|451
1680827100000|2023-04-07 00:25:00|13166.6|13165.6|13168.6|13166.9|13169.4|13168.3|13165.4|13163.9|298
1680827400000|2023-04-07 00:30:00|13168.3|13167.3|13173|13172|13173.5|13172.5|13167.8|13166.6|341
1680827700000|2023-04-07 00:35:00|13172.9|13171.9|13173.7|13172.7|13175.6|13174.3|13172.4|13171.1|268
1680828000000|2023-04-07 00:40:00|13173.8|13172.8|13170.2|13169.2|13174.3|13173.3|13170.2|13168.6|276
1680828300000|2023-04-07 00:45:00|13170.1|13169.1|13172.5|13171.5|13173.9|13172.9|13170.1|13168.8|360
1680828600000|2023-04-07 00:50:00|13172.3|13171.3|13170.8|13169.8|13175|13174|13165.2|13163.9|539
1680828900000|2023-04-07 00:55:00|13171.5|13170.5|13175|13173.5|13179|13177.7|13171.3|13170.3|803
1680829200000|2023-04-07 01:00:00|13174.9|13173.9|13172.9|13171.9|13176.7|13175.4|13171.8|13170.8|367
1680829500000|2023-04-07 01:05:00|13172.8|13171.8|13174.6|13173.6|13176.5|13175.1|13171.7|13170.5|219
1680829800000|2023-04-07 01:10:00|13174.9|13173.4|13172.9|13171.2|13176|13174.8|13172.5|13171.2|326
1680830100000|2023-04-07 01:15:00|13172.1|13171.3|13169.4|13168.4|13174.5|13173.2|13168.4|13167.2|380
1680830400000|2023-04-07 01:20:00|13168.5|13167.5|13162.5|13161.5|13169|13167.7|13161|13160|368
1680830700000|2023-04-07 01:25:00|13162.4|13161.4|13162.7|13161.1|13163.2|13161.6|13158.1|13157.1|335
1680831000000|2023-04-07 01:30:00|13162.3|13161.3|13163.4|13162.4|13165.3|13163.8|13159.9|13158.4|578
1680831300000|2023-04-07 01:35:00|13163.1|13162.1|13160.3|13158.6|13163.3|13162.1|13157.9|13156.4|527
1680831600000|2023-04-07 01:40:00|13160.2|13158.5|13159.6|13158.6|13160.3|13158.9|13157.9|13156.7|349
1680831900000|2023-04-07 01:45:00|13159.9|13158.4|13159|13158|13160.3|13159.1|13157.4|13156.4|221
1680832200000|2023-04-07 01:50:00|13158.9|13157.9|13158.8|13157.8|13159.1|13158.1|13158.2|13157|152
1680832500000|2023-04-07 01:55:00|13158.7|13157.7|13162.5|13161.5|13162.8|13161.5|13157.8|13156.7|267
1680832800000|2023-04-07 02:00:00|13162.7|13161.2|13161.2|13160.2|13162.9|13161.5|13160.9|13159.6|402
1680833100000|2023-04-07 02:05:00|13161.1|13160.1|13163.4|13162.4|13164.9|13163.9|13161.1|13159.9|381
1680833400000|2023-04-07 02:10:00|13163.5|13162.5|13163.9|13162.9|13164.4|13163.4|13163|13162.1|156
1680833700000|2023-04-07 02:15:00|13163.8|13162.8|13163.9|13162.9|13165|13164|13163|13162|194
1680834000000|2023-04-07 02:20:00|13163.8|13162.8|13167.1|13166.1|13167.4|13166.6|13163.4|13162.2|231
1680834300000|2023-04-07 02:25:00|13167.2|13166.2|13167.5|13166.5|13167.7|13166.9|13165.9|13164.9|160
1680834600000|2023-04-07 02:30:00|13168.1|13167.1|13169.2|13168.2|13169.7|13168.7|13167.4|13166.4|271
1680834900000|2023-04-07 02:35:00|13168.2|13167.5|13168.6|13167.6|13169.2|13168.2|13167.8|13166.5|127
1680835200000|2023-04-07 02:40:00|13168.7|13167.7|13170.8|13169.8|13171.6|13170.6|13168.2|13167.2|462
1680835500000|2023-04-07 02:45:00|13170.7|13169.7|13171.1|13170.1|13172.6|13171.5|13170.5|13169.5|381
1680835800000|2023-04-07 02:50:00|13171|13170|13174.6|13173.6|13176.1|13175.1|13170.1|13169.1|345
1680836100000|2023-04-07 02:55:00|13174.7|13173.7|13175.9|13174.9|13176.3|13175.3|13174.2|13173.1|387
1680836400000|2023-04-07 03:00:00|13175.5|13174.5|13177.6|13176.6|13178.3|13177.3|13175.3|13174.3|214
1680836700000|2023-04-07 03:05:00|13177.5|13176.8|13178.5|13177.5|13183.5|13182.5|13177.4|13176.7|306
1680837000000|2023-04-07 03:10:00|13178.6|13177.6|13175.8|13174.2|13178.6|13177.6|13174|13173|371
1680837300000|2023-04-07 03:15:00|13175.7|13174.1|13176.7|13175.7|13178.3|13176.6|13174.3|13173|481
1680837600000|2023-04-07 03:20:00|13176.8|13175.8|13177|13176|13177.6|13176.2|13174.9|13173.7|334
1680837900000|2023-04-07 03:25:00|13177.3|13175.8|13176.9|13175.9|13178.8|13177.8|13176.8|13175.8|160
1680838200000|2023-04-07 03:30:00|13176.8|13175.8|13172.7|13171.7|13177.4|13176.3|13170.7|13169.7|296
1680838500000|2023-04-07 03:35:00|13172.8|13171.8|13173.1|13172.1|13173.4|13172.5|13172|13171.1|176
1680838800000|2023-04-07 03:40:00|13173.2|13172.2|13171.4|13170.4|13173.2|13172.2|13170|13168.8|124
1680839100000|2023-04-07 03:45:00|13171.7|13170.7|13173.2|13172.2|13173.2|13172.2|13171.1|13170.1|76
1680839400000|2023-04-07 03:50:00|13173.1|13172.1|13172|13171|13174.2|13173.4|13170.9|13169.9|133
1680839700000|2023-04-07 03:55:00|13172.1|13171.1|13171.5|13170.8|13172.2|13171.2|13170.9|13169.9|97
1680840000000|2023-04-07 04:00:00|13171.3|13170.3|13170.4|13169.4|13172.6|13171.6|13169.7|13168.7|164
1680840300000|2023-04-07 04:05:00|13170.2|13169.2|13168.2|13167.2|13170.5|13169.6|13168.1|13167.1|117
1680840600000|2023-04-07 04:10:00|13168.3|13167.3|13167.4|13166.4|13169|13168|13167.1|13166.4|179
1680840900000|2023-04-07 04:15:00|13167.5|13166.5|13168.5|13167.5|13169.8|13169|13167.1|13166.1|171
1680841200000|2023-04-07 04:20:00|13168.6|13167.6|13169|13168|13169.3|13168.3|13167.2|13166.2|159
1680841500000|2023-04-07 04:25:00|13169.1|13168.1|13168.3|13167.6|13169.6|13168.6|13168.1|13167.1|176
1680841800000|2023-04-07 04:30:00|13168.1|13167.4|13166.8|13166.1|13169.3|13168.3|13166.7|13166|206
1680842100000|2023-04-07 04:35:00|13166.7|13166|13168.8|13167.8|13168.8|13167.8|13166.4|13165.6|186
1680842400000|2023-04-07 04:40:00|13168.9|13167.9|13169.9|13169.2|13170|13169.3|13168.7|13167.7|90
1680842700000|2023-04-07 04:45:00|13170.1|13169.1|13171.6|13170|13172.3|13171.3|13170.1|13169.1|220
1680843000000|2023-04-07 04:50:00|13171.3|13170.3|13172.9|13172.2|13174|13173.3|13171.2|13170|194
1680843300000|2023-04-07 04:55:00|13173|13172.3|13170.6|13169.9|13174.9|13174.2|13170.4|13169.7|179
1680843600000|2023-04-07 05:00:00|13170.7|13170|13169.1|13168.1|13170.8|13170|13168.7|13167.7|188
1680843900000|2023-04-07 05:05:00|13169|13168|13168|13167|13169.5|13168.3|13167.1|13166.1|188
1680844200000|2023-04-07 05:10:00|13168.1|13167.1|13169|13168|13169.5|13168.2|13166.3|13165.3|271
1680844500000|2023-04-07 05:15:00|13169.1|13168.1|13169.2|13168.2|13169.2|13168.4|13167.1|13165.9|279
1680844800000|2023-04-07 05:20:00|13169.1|13168.1|13166.5|13165.5|13169.2|13168.2|13166.4|13165.4|190
1680845100000|2023-04-07 05:25:00|13166.4|13165.4|13165.8|13164.8|13168.1|13166.9|13165.7|13164.4|300
1680845400000|2023-04-07 05:30:00|13166.1|13164.6|13169.2|13168.2|13169.4|13168.4|13165.1|13163.5|214
1680845700000|2023-04-07 05:35:00|13169.3|13168.3|13167.9|13166.9|13173.7|13172.4|13167.7|13166.7|205
1680846000000|2023-04-07 05:40:00|13168|13167|13170.8|13169.2|13170.8|13169.7|13167|13166|214
1680846300000|2023-04-07 05:45:00|13171.1|13170.1|13170.1|13169.1|13173.5|13172.5|13169.4|13168.4|191
1680846600000|2023-04-07 05:50:00|13170|13169|13173.4|13172.4|13174.3|13173.1|13168.1|13167.4|177
1680846900000|2023-04-07 05:55:00|13173.5|13172.5|13179.3|13177.5|13179.4|13178.3|13173.5|13172.4|244
1680847200000|2023-04-07 06:00:00|13179.2|13177.4|13182.2|13180.6|13183.1|13182.1|13178.4|13177.3|458
1680847500000|2023-04-07 06:05:00|13182.1|13180.5|13179|13178|13182.4|13181.4|13178|13177|251
1680847800000|2023-04-07 06:10:00|13178.9|13177.9|13185|13184|13186.5|13185.5|13177.6|13176.6|371
1680848100000|2023-04-07 06:15:00|13185.2|13184.2|13183.9|13182.9|13185.5|13184.5|13179.9|13178.9|316
1680848400000|2023-04-07 06:20:00|13184|13183|13188.9|13187.9|13189.5|13188.5|13183|13182|295
1680848700000|2023-04-07 06:25:00|13188.8|13187.8|13188.5|13187.5|13189.6|13188.6|13187|13186|321
1680849000000|2023-04-07 06:30:00|13188.6|13187.6|13190.2|13189.2|13194.1|13192.9|13187.2|13186.2|395
1680849300000|2023-04-07 06:35:00|13190.3|13189.3|13189|13188|13195.6|13194.4|13188.1|13187.1|316
1680849600000|2023-04-07 06:40:00|13188.7|13187.7|13188.7|13187.7|13190.4|13189.4|13187.2|13186.2|364
1680849900000|2023-04-07 06:45:00|13188.5|13187.5|13188.6|13187.6|13190.2|13189.2|13187.7|13186.7|250
1680850200000|2023-04-07 06:50:00|13187.6|13186.6|13187.7|13186.7|13189.7|13188.5|13186.9|13185.9|274
1680850500000|2023-04-07 06:55:00|13187.8|13186.8|13186.1|13184.5|13188.5|13187.5|13183.9|13182.9|457
1680850800000|2023-04-07 07:00:00|13185.8|13184.8|13183|13181.5|13188.3|13187.3|13182.8|13181.5|612
1680851100000|2023-04-07 07:05:00|13182.8|13181.8|13182.2|13181.2|13186|13185|13181|13180|296
1680851400000|2023-04-07 07:10:00|13182.4|13181.4|13182.7|13181.7|13183|13181.9|13180.6|13179.6|266
1680851700000|2023-04-07 07:15:00|13182.4|13181.4|13184.9|13183.9|13185.1|13184.1|13181.3|13180.3|189
1680852000000|2023-04-07 07:20:00|13185|13184|13184.1|13183.4|13185.2|13184.2|13183.3|13182.3|195
1680852300000|2023-04-07 07:25:00|13184|13183.3|13183.7|13182.7|13184.7|13184|13183.1|13182.4|181
1680852600000|2023-04-07 07:30:00|13183.8|13182.8|13186.8|13185.8|13187.1|13186.1|13182.8|13181.8|159
1680852900000|2023-04-07 07:35:00|13185.6|13184.9|13184.9|13183.9|13186.5|13185.5|13184.2|13183.2|184
1680853200000|2023-04-07 07:40:00|13184.8|13183.8|13190.9|13189.9|13193|13191.8|13184.8|13183.8|209
1680853500000|2023-04-07 07:45:00|13190.8|13189.8|13189.3|13188.3|13192|13190.8|13188.3|13187.3|186
1680853800000|2023-04-07 07:50:00|13189.5|13188.5|13188.8|13187.8|13192.3|13191.3|13188.6|13187.8|190
1680854100000|2023-04-07 07:55:00|13189.1|13188.1|13189.2|13188.2|13189.8|13188.8|13187.9|13186.9|118
1680854400000|2023-04-07 08:00:00|13189.3|13188.3|13185.1|13184.1|13190.3|13189.3|13185|13184|284
1680854700000|2023-04-07 08:05:00|13185|13184|13185.1|13184.1|13185.4|13184.4|13183.2|13182.2|155
1680855000000|2023-04-07 08:10:00|13185.3|13184.3|13185.1|13183.6|13185.7|13184.5|13183.5|13182.2|238
1680855300000|2023-04-07 08:15:00|13184.7|13183.2|13179.9|13178.9|13184.7|13183.6|13177.9|13176.9|214
1680855600000|2023-04-07 08:20:00|13180|13179|13181.3|13180.3|13182|13181|13179.8|13178.8|64
1680855900000|2023-04-07 08:25:00|13181.2|13180.2|13180.9|13179.9|13181.3|13180.3|13179.5|13178.5|145
1680856200000|2023-04-07 08:30:00|13180.8|13179.8|13178.9|13177.9|13180.8|13179.8|13177.5|13176.7|135
1680856500000|2023-04-07 08:35:00|13178.8|13177.8|13178.4|13176.9|13180.4|13179.4|13177.9|13176.6|187
1680856800000|2023-04-07 08:40:00|13178.1|13177.1|13182.3|13180.7|13182.9|13181.5|13178.1|13176.9|276
1680857100000|2023-04-07 08:45:00|13182.4|13180.8|13181.3|13180.3|13183.3|13182.1|13181.2|13180.1|209
1680857400000|2023-04-07 08:50:00|13181.2|13180.2|13182.6|13181.6|13183.2|13181.9|13181|13180|211
1680857700000|2023-04-07 08:55:00|13182.7|13181.7|13181|13180|13182.7|13181.7|13179.1|13178.1|259
1680858000000|2023-04-07 09:00:00|13180.9|13179.9|13180.9|13179.9|13184|13183|13180.9|13179.9|287
1680858300000|2023-04-07 09:05:00|13181|13180|13180.7|13179.7|13181|13180.2|13178|13177.3|207
1680858600000|2023-04-07 09:10:00|13180.8|13179.8|13177.5|13176.5|13180.8|13179.8|13176.7|13175.7|195
1680858900000|2023-04-07 09:15:00|13177.3|13176.3|13177.7|13176.7|13178.1|13176.9|13176|13175|184
1680859200000|2023-04-07 09:20:00|13177.5|13176.5|13176.2|13175.2|13180.1|13179.1|13176.2|13175.2|166
1680859500000|2023-04-07 09:25:00|13176.3|13175.3|13177.5|13176.5|13177.8|13176.8|13175.7|13174.7|144
1680859800000|2023-04-07 09:30:00|13177.6|13176.6|13177.8|13176.2|13178.2|13177|13176.6|13175.6|185
1680860100000|2023-04-07 09:35:00|13177.7|13176.7|13173.4|13172.4|13178.6|13177.3|13172.4|13171.4|214
1680860400000|2023-04-07 09:40:00|13173.5|13172.5|13171.6|13170.6|13173.9|13172.6|13170.9|13169.8|362
1680860700000|2023-04-07 09:45:00|13171.9|13170.4|13171|13170|13173.7|13172.5|13169.8|13168.8|304
1680861000000|2023-04-07 09:50:00|13170.9|13169.9|13171.4|13170.4|13171.5|13170.5|13169.8|13168.8|138
1680861300000|2023-04-07 09:55:00|13171.5|13170.5|13170.8|13169.8|13171.7|13170.7|13169|13168|125
1680861600000|2023-04-07 10:00:00|13171.1|13169.5|13167.6|13166.6|13171.2|13169.7|13166.6|13165.6|254
1680861900000|2023-04-07 10:05:00|13167.3|13166.3|13163.4|13162.4|13167.4|13166.4|13163.4|13162.4|241
1680862200000|2023-04-07 10:10:00|13163.5|13162.5|13164.9|13163.9|13165.4|13164.4|13162.2|13161.2|288
1680862500000|2023-04-07 10:15:00|13164.7|13163.7|13163.8|13162.8|13166|13164.7|13162|13160.8|259
1680862800000|2023-04-07 10:20:00|13163.6|13162.6|13164.1|13163.1|13164.9|13163.9|13162.7|13161.7|303
1680863100000|2023-04-07 10:25:00|13164.2|13163.2|13163.1|13162.1|13164.8|13163.5|13162|13160.9|430
1680863400000|2023-04-07 10:30:00|13163.3|13161.8|13163.2|13162.2|13165.3|13163.8|13161.9|13160.7|238
1680863700000|2023-04-07 10:35:00|13163.1|13162.1|13163.2|13162.2|13163.6|13162.5|13162.9|13161.8|139
1680864000000|2023-04-07 10:40:00|13163.1|13162.1|13160.5|13159.5|13163.8|13162.8|13159.7|13158.3|176
1680864300000|2023-04-07 10:45:00|13159.9|13158.9|13158.5|13157.5|13159.9|13158.9|13157.9|13156.9|142
1680864600000|2023-04-07 10:50:00|13158.6|13157.6|13157|13156|13160.6|13159.5|13153.9|13152.6|422
1680864900000|2023-04-07 10:55:00|13157.1|13156.1|13153.6|13152.6|13157.7|13156.7|13153.3|13152.2|249
1680865200000|2023-04-07 11:00:00|13153.7|13152.7|13156.3|13155.3|13158.6|13157.6|13153.4|13152.4|244
1680865500000|2023-04-07 11:05:00|13156.2|13155.2|13156|13155|13157.9|13156.9|13153.3|13152.3|213
1680865800000|2023-04-07 11:10:00|13156.1|13155.1|13160.7|13159.7|13160.7|13159.7|13155.2|13154.2|251
1680866100000|2023-04-07 11:15:00|13160.6|13159.6|13159|13158|13161.6|13160.6|13157.4|13156.4|443
1680866400000|2023-04-07 11:20:00|13159.1|13158.1|13161.2|13160.2|13161.7|13160.7|13159|13158|179
1680866700000|2023-04-07 11:25:00|13161.3|13160.3|13160.6|13159.6|13161.9|13160.9|13159.2|13158.2|122
1680867000000|2023-04-07 11:30:00|13160.5|13159.5|13159.1|13158.1|13160.8|13159.8|13158.8|13157.8|105
1680867300000|2023-04-07 11:35:00|13159|13158|13162|13161|13163.2|13162.2|13158|13157|115
1680867600000|2023-04-07 11:40:00|13161.9|13160.9|13165.7|13164.7|13166.5|13165.5|13161.6|13160.6|130
1680867900000|2023-04-07 11:45:00|13165.3|13164.3|13167|13166|13168.7|13167.7|13165.2|13164.2|236
1680868200000|2023-04-07 11:50:00|13167.1|13166.1|13165.8|13164.8|13167.6|13166.6|13164.1|13163.1|277
1680868500000|2023-04-07 11:55:00|13165.7|13164.7|13166.7|13165.7|13167.9|13166.9|13163.8|13162.8|194
1680868800000|2023-04-07 12:00:00|13166.6|13165.6|13165.4|13164.4|13167.9|13166.9|13165.2|13164.2|258
1680869100000|2023-04-07 12:05:00|13165.3|13164.3|13168.3|13167.3|13168.4|13167.4|13164.5|13163.5|226
1680869400000|2023-04-07 12:10:00|13168.4|13167.4|13172.1|13171.1|13172.4|13171.4|13168.3|13167.3|158
1680869700000|2023-04-07 12:15:00|13172|13171|13171.4|13169.9|13174.1|13172.8|13169.8|13168.2|344
1680870000000|2023-04-07 12:20:00|13170.8|13169.8|13170.2|13169.2|13172|13171|13168.2|13167.2|276
1680870300000|2023-04-07 12:25:00|13170.1|13169.1|13165.1|13159.1|13176.7|13174.9|13164.8|13158.8|552
1680870600000|2023-04-07 12:30:00|13165|13159|13226.8|13225|13228.6|13226.9|13164.2|13158.2|1959
1680870900000|2023-04-07 12:35:00|13227.6|13225.8|13233.6|13231.5|13238.5|13237.3|13221.3|13219.7|1822
1680871200000|2023-04-07 12:40:00|13233.4|13231.4|13224.9|13223.9|13235.4|13234.1|13223.9|13222.8|1336
1680871500000|2023-04-07 12:45:00|13225.1|13223.6|13217.9|13216.3|13228.3|13227|13216.1|13214.7|1238
1680871800000|2023-04-07 12:50:00|13217.7|13216.1|13218.2|13216.5|13221.1|13220.1|13215.1|13214|828
1680872100000|2023-04-07 12:55:00|13218.1|13216.3|13213.3|13211.6|13219.5|13218.2|13211.6|13210.4|585
1680872400000|2023-04-07 13:00:00|13213.2|13211.7|13215.3|13214.3|13216|13214.6|13206.6|13204.9|952
1680872700000|2023-04-07 13:05:00|13215.7|13214.2|13211.1|13209.5|13215.8|13214.5|13208.5|13206.9|520
1680873000000|2023-04-07 13:10:00|13210.5|13208.8|13223|13221.1|13223.4|13221.7|13208.7|13207|831
1680873300000|2023-04-07 13:15:00|13222.9|13221.2|13225|13223.3|13226.1|13224.7|13221.7|13220.1|373
1680873600000|2023-04-07 13:20:00|13224.9|13223.4|13226.5|13224.9|13226.5|13225.1|13222.4|13220.7|402
1680873900000|2023-04-07 13:25:00|13226.4|13225.2|13226.5|13225.5|13229.4|13227.8|13220.9|13219.6|394
1680874200000|2023-04-07 13:30:00|13226.4|13225.4|13220.9|13219.9|13226.6|13225.6|13220.1|13219.1|292
1680874500000|2023-04-07 13:35:00|13221|13220|13221.9|13220.9|13223.7|13222.7|13219.9|13218.9|184
1680874800000|2023-04-07 13:40:00|13222|13221|13225|13224|13225.1|13224.1|13220.8|13219.8|148
1680875100000|2023-04-07 13:45:00|13226.1|13225.1|13220.3|13219.3|13227.5|13226.5|13220.2|13219.2|191
1680875400000|2023-04-07 13:50:00|13220.4|13219.4|13223.4|13222.4|13223.7|13222.7|13218.5|13217.5|190
1680875700000|2023-04-07 13:55:00|13223.5|13222.5|13221.7|13220.7|13223.9|13222.9|13219.3|13218.3|148
1680876000000|2023-04-07 14:00:00|13221.8|13220.8|13221|13220|13224.7|13223.7|13221|13220|165
1680876300000|2023-04-07 14:05:00|13221.1|13220.1|13222.6|13221.6|13222.8|13221.8|13219.6|13218.6|143
1680876600000|2023-04-07 14:10:00|13222.3|13221.3|13218.5|13217.5|13222.4|13221.4|13218.5|13217.5|142
1680876900000|2023-04-07 14:15:00|13218.6|13217.6|13216.4|13215.4|13218.6|13217.6|13215.6|13214.6|151
1680877200000|2023-04-07 14:20:00|13216.5|13215.5|13213.8|13212.8|13216.5|13215.5|13213.6|13212.6|124
1680877500000|2023-04-07 14:25:00|13213.9|13212.9|13209.2|13208.2|13213.9|13212.9|13207.4|13206.4|181
1680877800000|2023-04-07 14:30:00|13209.3|13208.3|13211.2|13210.2|13212.8|13211.8|13208.7|13207.7|201
1680878100000|2023-04-07 14:35:00|13211.1|13210.1|13214|13213|13215.1|13214.1|13208.2|13207.2|142
1680878400000|2023-04-07 14:40:00|13214.1|13213.1|13213.4|13212.4|13215|13214|13209.8|13208.8|253
1680878700000|2023-04-07 14:45:00|13212.6|13211.6|13213.4|13212.4|13214.7|13213.7|13212.2|13211.2|140
1680879000000|2023-04-07 14:50:00|13213.5|13212.5|13212.9|13211.9|13213.5|13212.5|13208.1|13207.1|175
1680879300000|2023-04-07 14:55:00|13212.6|13211.6|13207.7|13206.7|13213.3|13212.3|13207.1|13206.1|212
1680879600000|2023-04-07 15:00:00|13207.8|13206.8|13207.2|13206.2|13211.3|13210.3|13206.8|13205.8|340
1680879900000|2023-04-07 15:05:00|13207.3|13206.3|13206.8|13205.8|13212.6|13211.6|13206.1|13205.1|244
1680880200000|2023-04-07 15:10:00|13206.9|13205.9|13205.2|13200.7|13209.1|13208.1|13202.3|13200.5|355
1680880500000|2023-04-07 15:15:00|13205.4|13200.8|13210.4|13204.4|13211.1|13205.1|13203.9|13199.5|541
1680880800000|2023-04-07 15:20:00|13210.5|13204.5|13207.8|13201.8|13212|13206|13204.4|13199.5|968
1680881100000|2023-04-07 15:25:00|13207.9|13201.9|13209.1|13203.1|13212.1|13206.1|13207.8|13201.8|1920
1680881400000|2023-04-07 15:30:00|13208.6|13202.6|13208.2|13202.2|13211.8|13205.8|13207.8|13201.8|619
1680881700000|2023-04-07 15:35:00|13208.3|13202.3|13208.7|13202.7|13209.5|13203.5|13207.7|13201.7|629
1680882000000|2023-04-07 15:40:00|13208.8|13202.8|13210.9|13204.9|13212.7|13208.6|13206.5|13202.6|637
1680882300000|2023-04-07 15:45:00|13211|13205|13210.7|13204.7|13211.7|13205.7|13209.7|13203.7|857
1680882600000|2023-04-07 15:50:00|13210.6|13204.6|13212.1|13206.1|13212.9|13206.9|13210.3|13204.3|524
1680882900000|2023-04-07 15:55:00|13212.2|13206.2|13215|13210.7|13215.1|13210.9|13211.5|13205.8|354
1680883200000|2023-04-07 16:00:00|13215.1|13210.8|13220.2|13214.2|13220.9|13214.9|13214.8|13210.7|386
1680883500000|2023-04-07 16:05:00|13220.1|13214.1|13220|13214|13221|13215|13219.5|13213.5|680
1680883800000|2023-04-07 16:10:00|13219.8|13213.8|13219.6|13213.6|13220.7|13214.7|13219.2|13213.2|749
1680884100000|2023-04-07 16:15:00|13219.5|13213.5|13220|13214|13220.3|13214.3|13217.9|13211.9|696
1680884400000|2023-04-07 16:20:00|13220.1|13214.1|13219|13213|13220.3|13214.3|13218.5|13212.5|280
1680884700000|2023-04-07 16:25:00|13219.2|13213.2|13219.4|13213.4|13219.6|13213.6|13218.6|13212.6|232
1680885000000|2023-04-07 16:30:00|13219.5|13213.5|13218.1|13212.1|13219.9|13213.9|13217.5|13211.5|184
1680885300000|2023-04-07 16:35:00|13218.2|13212.2|13219.7|13213.7|13220.2|13214.2|13217.7|13211.7|159
1680885600000|2023-04-07 16:40:00|13219.8|13213.8|13219.3|13213.3|13220.2|13214.2|13219.1|13213.1|135
1680885900000|2023-04-07 16:45:00|13219.2|13213.2|13218.5|13212.5|13219.8|13213.8|13218.4|13212.4|259
1680886200000|2023-04-07 16:50:00|13218.4|13212.4|13220.8|13214.8|13220.9|13214.9|13218.4|13212.4|351
1680886500000|2023-04-07 16:55:00|13220.7|13214.7|13219.8|13213.8|13221.5|13215.5|13219.6|13213.6|789
1680886800000|2023-04-07 17:00:00|13219.9|13213.9|13220.2|13214.2|13220.6|13214.6|13219.4|13213.4|348
1680887100000|2023-04-07 17:05:00|13220.3|13214.3|13219.9|13213.9|13220.5|13214.5|13219.7|13213.7|158
1680887400000|2023-04-07 17:10:00|13220.1|13214.1|13220.4|13214.4|13220.4|13214.4|13219.5|13213.5|221
1680887700000|2023-04-07 17:15:00|13215.9|13209.9|13220.7|13214.7|13220.7|13214.7|13215.9|13209.9|84
1680888000000|2023-04-07 17:20:00|13220.9|13214.9|13218.5|13212.5|13220.9|13214.9|13218.4|13212.4|109
1680888300000|2023-04-07 17:25:00|13218.8|13212.8|13219|13213|13219.2|13213.2|13216.8|13210.8|187
1680888600000|2023-04-07 17:30:00|13219.2|13213.2|13219.1|13213.1|13219.7|13213.7|13218.6|13212.6|292
1680888900000|2023-04-07 17:35:00|13219.2|13213.2|13218.9|13212.9|13219.3|13213.3|13218.5|13212.5|467
1680889200000|2023-04-07 17:40:00|13218.8|13212.8|13219.4|13213.4|13219.8|13213.8|13218.3|13212.3|198
1680889500000|2023-04-07 17:45:00|13219.5|13213.5|13223.6|13217.6|13224.9|13218.9|13219.3|13213.3|553
1680889800000|2023-04-07 17:50:00|13223.5|13217.5|13223.9|13217.9|13224.8|13218.8|13221.4|13215.4|1384
1680890100000|2023-04-07 17:55:00|13224.9|13218.9|13224.6|13218.6|13225.1|13219.1|13221.7|13215.7|246
1680890400000|2023-04-07 18:00:00|13224.5|13218.5|13225.1|13219.1|13226.2|13220.2|13223.1|13217.1|259
1680890700000|2023-04-07 18:05:00|13225|13219|13223.3|13217.3|13225.3|13219.3|13222.1|13216.1|306
1680891000000|2023-04-07 18:10:00|13223.4|13217.4|13221.9|13215.9|13223.9|13217.9|13219|13213|1091
1680891300000|2023-04-07 18:15:00|13221.7|13215.7|13227.4|13221.4|13227.6|13221.6|13220.4|13214.4|447
1680891600000|2023-04-07 18:20:00|13227.5|13221.5|13227.8|13221.8|13227.9|13221.9|13221.1|13215.1|714
1680891900000|2023-04-07 18:25:00|13227.9|13221.9|13221.9|13215.9|13228.4|13224.1|13219.5|13213.5|599
1680892200000|2023-04-07 18:30:00|13222|13216|13223.9|13217.9|13224.2|13218.2|13221.8|13215.8|739
1680892500000|2023-04-07 18:35:00|13224|13218|13222.9|13216.9|13225|13219|13221.3|13215.3|1395
1680892800000|2023-04-07 18:40:00|13223|13217|13223.1|13217.1|13224|13218|13222|13216|479
1680893100000|2023-04-07 18:45:00|13223.2|13217.2|13227.2|13221.2|13227.4|13221.4|13222.5|13216.5|216
1680893400000|2023-04-07 18:50:00|13227.5|13221.5|13226.5|13220.5|13229.4|13223.4|13226|13220|1449
1680893700000|2023-04-07 18:55:00|13226.3|13220.3|13227.3|13221.3|13227.9|13221.9|13225.9|13219.9|1820
1680894000000|2023-04-07 19:00:00|13227.2|13221.2|13226.8|13220.8|13227.2|13221.2|13226|13220|538
1680894300000|2023-04-07 19:05:00|13226.9|13220.9|13225.7|13219.7|13227.4|13221.4|13225.1|13219.1|718
1680894600000|2023-04-07 19:10:00|13225.6|13219.6|13229.1|13223.1|13229.7|13223.7|13225.3|13219.3|240
1680894900000|2023-04-07 19:15:00|13229.2|13223.2|13225.6|13219.6|13230|13224|13225.5|13219.5|289
1680895200000|2023-04-07 19:20:00|13225.9|13219.9|13228.6|13222.6|13228.7|13222.7|13224.8|13218.8|331
1680895500000|2023-04-07 19:25:00|13228.3|13222.3|13224.5|13218.5|13228.7|13222.7|13224.1|13218.1|197
1680895800000|2023-04-07 19:30:00|13224.6|13218.6|13226|13220|13226.4|13220.4|13224.6|13218.6|257
1680896100000|2023-04-07 19:35:00|13226.1|13220.1|13227.2|13221.2|13228.2|13222.2|13225.3|13219.3|78
1680896400000|2023-04-07 19:40:00|13226.5|13220.5|13226.6|13220.6|13226.6|13220.6|13223.9|13217.9|137
1680896700000|2023-04-07 19:45:00|13226.5|13220.5|13226.3|13220.3|13227|13221|13224.1|13218.1|46
1680897000000|2023-04-07 19:50:00|13226.4|13220.4|13223.7|13217.7|13226.6|13220.6|13223|13217|35
1680897300000|2023-04-07 19:55:00|13223.6|13217.6|13227|13221|13227.6|13221.6|13223.6|13217.6|46
1680897600000|2023-04-07 20:00:00|13227.5|13221.5|13222.7|13216.7|13228.3|13222.3|13221.2|13215.2|112
1680897900000|2023-04-07 20:05:00|13222.6|13216.6|13222.4|13216.4|13222.7|13216.7|13221.8|13215.8|18
1680898200000|2023-04-07 20:10:00|13222.8|13216.8|13222|13216|13222.8|13216.8|13222|13216|13
1680898500000|2023-04-07 20:15:00|13221.2|13215.2|13221.6|13215.6|13221.8|13215.8|13220.6|13214.6|15
1680898800000|2023-04-07 20:20:00|13222.1|13216.1|13223.3|13217.3|13223.3|13217.3|13221.9|13215.9|47
1680899100000|2023-04-07 20:25:00|13223.1|13217.1|13219.7|13213.7|13228|13222|13219.7|13213.7|102
1680899400000|2023-04-07 20:30:00|13220.1|13214.1|13219.1|13213.1|13224.8|13218.8|13219.1|13213.1|99
1680899700000|2023-04-07 20:35:00|13219|13213|13220.1|13214.1|13222.8|13216.8|13218.9|13212.9|98
1680900000000|2023-04-07 20:40:00|13219.9|13213.9|13222.5|13216.5|13222.9|13216.9|13219.5|13213.5|89
1680900300000|2023-04-07 20:45:00|13222.4|13216.4|13219|13213|13222.8|13216.8|13218.4|13212.4|44
1680900600000|2023-04-07 20:50:00|13218.9|13212.9|13221.6|13215.6|13222.1|13216.1|13218.3|13212.3|61
1680900900000|2023-04-07 20:55:00|13221.5|13215.5|13220|13214|13221.5|13215.5|13219.2|13213.2|47
1681070400000|2023-04-09 20:00:00|13221.9|13214.9|13222.7|13210.7|13224.8|13214.9|13221.9|13210.7|6
1681070700000|2023-04-09 20:05:00|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|1
1681071600000|2023-04-09 20:20:00|13224|13212|13224|13212|13224|13212|13224|13212|1
1681072500000|2023-04-09 20:35:00|13222.5|13210.5|13221.5|13209.5|13223.4|13211.4|13221.5|13209.5|5
1681072800000|2023-04-09 20:40:00|13224|13212|13224.6|13212.6|13224.6|13212.6|13221.5|13209.5|5
1681073100000|2023-04-09 20:45:00|13223.1|13211.1|13226.4|13214.4|13226.4|13214.4|13223.1|13211.1|4
1681073400000|2023-04-09 20:50:00|13223.1|13211.1|13218.5|13206.5|13223.1|13211.1|13218.5|13206.5|2
1681073700000|2023-04-09 20:55:00|13218.7|13206.7|13221.2|13209.2|13221.3|13209.3|13218.7|13206.7|10
1681074000000|2023-04-09 21:00:00|13221.3|13209.3|13221.6|13210.9|13222.4|13212.8|13221.3|13209.3|7
1681074300000|2023-04-09 21:05:00|13221.8|13210.5|13220.6|13210.8|13221.8|13212.8|13219.7|13209.9|24
1681074600000|2023-04-09 21:10:00|13220.4|13210.6|13220.5|13213|13220.7|13213|13219.7|13210.2|57
1681074900000|2023-04-09 21:15:00|13220|13212.3|13219.9|13213.5|13220|13213.5|13219.9|13212.1|8
1681075200000|2023-04-09 21:20:00|13219.7|13213.7|13218.4|13212.4|13219.8|13213.8|13218|13212|20
1681075500000|2023-04-09 21:25:00|13218.5|13212.5|13218.4|13212.4|13218.5|13212.5|13218.4|13212.4|4
1681075800000|2023-04-09 21:30:00|13218.5|13212.5|13219.5|13213.5|13219.6|13213.7|13218.5|13212.5|23
1681076100000|2023-04-09 21:35:00|13219.7|13213.7|13219.4|13213.5|13219.7|13213.7|13219|13213|19
1681076400000|2023-04-09 21:40:00|13219.2|13213.7|13218.9|13212.9|13219.4|13213.8|13218.9|13212.9|11
1681076700000|2023-04-09 21:45:00|13219.1|13213.1|13218.5|13213.4|13219.1|13213.4|13217.9|13211.9|22
1681077000000|2023-04-09 21:50:00|13218.1|13213.5|13218.2|13212.8|13218.5|13213.5|13218|13212|35
1681077300000|2023-04-09 21:55:00|13218.4|13213.1|13219|13213|13219.2|13213.2|13218.4|13212.8|24
1681077600000|2023-04-09 22:00:00|13219.2|13213.2|13204.7|13200.4|13219.2|13213.2|13199|13195.5|379
1681077900000|2023-04-09 22:05:00|13204.8|13200.7|13202.7|13197.1|13205|13200.7|13202.4|13197|131
1681078200000|2023-04-09 22:10:00|13202.5|13197.3|13196|13190|13203.9|13198.1|13194.7|13188.7|193
1681078500000|2023-04-09 22:15:00|13196.1|13190.1|13191.5|13188.7|13197.1|13192.9|13191.5|13187.2|514
1681078800000|2023-04-09 22:20:00|13191.4|13188.5|13185.2|13182.5|13191.7|13188.7|13185.2|13182.5|509
1681079100000|2023-04-09 22:25:00|13185.1|13182.6|13186.8|13184.4|13187.9|13185.4|13184.3|13182.3|817
1681079400000|2023-04-09 22:30:00|13186.7|13184.3|13195|13192.6|13195.1|13192.7|13186.1|13183.8|655
1681079700000|2023-04-09 22:35:00|13194.8|13192.5|13198.4|13196.5|13198.7|13196.8|13194.2|13192|380
1681080000000|2023-04-09 22:40:00|13198.5|13196.8|13199.5|13197.7|13201.2|13199.2|13198|13196.1|298
1681080300000|2023-04-09 22:45:00|13199.6|13197.6|13200.2|13198.5|13202.5|13200.7|13199.4|13197.6|408
1681080600000|2023-04-09 22:50:00|13200.3|13198.6|13203.5|13201.7|13203.9|13202|13200.1|13198.1|342
1681080900000|2023-04-09 22:55:00|13203.4|13201.6|13199.6|13197.9|13203.7|13202.1|13199.6|13197.9|192
1681081200000|2023-04-09 23:00:00|13199.2|13197.4|13199.5|13197.7|13202|13200.1|13198.9|13197.2|347
1681081500000|2023-04-09 23:05:00|13199.7|13197.9|13198.5|13196.8|13199.7|13198|13196.5|13194.9|159
1681081800000|2023-04-09 23:10:00|13198.3|13196.4|13199|13197.3|13199.4|13197.7|13196.5|13194.7|168
1681082100000|2023-04-09 23:15:00|13198.7|13197.1|13210.1|13208.3|13214.4|13212.5|13198.7|13197.1|388
1681082400000|2023-04-09 23:20:00|13210|13208.2|13208.4|13207.4|13210.1|13208.6|13207.2|13205.6|181
1681082700000|2023-04-09 23:25:00|13208.7|13207.7|13211.5|13209.7|13211.8|13210|13206.2|13204.3|292
1681083000000|2023-04-09 23:30:00|13212.5|13210.8|13210.5|13209.5|13213.7|13212.1|13209.9|13208.3|310
1681083300000|2023-04-09 23:35:00|13210.7|13209.2|13214.7|13213|13216.7|13215.4|13210.2|13208.9|279
1681083600000|2023-04-09 23:40:00|13214.8|13213.1|13215.3|13213.7|13215.3|13214.3|13211.9|13210.4|217
1681083900000|2023-04-09 23:45:00|13215|13213.6|13216.7|13215.1|13217.3|13216|13212|13210.8|329
1681084200000|2023-04-09 23:50:00|13216.4|13215.4|13212.9|13211.2|13217.6|13216|13212.6|13211|192
1681084500000|2023-04-09 23:55:00|13212.8|13210.6|13210.8|13209.8|13212.8|13210.6|13207.6|13206.3|301
1681084800000|2023-04-10 00:00:00|13210.7|13209.7|13225.2|13224.2|13226.1|13225.1|13209.3|13208.2|755
1681085100000|2023-04-10 00:05:00|13226|13225|13230.9|13229.9|13232.4|13231.7|13224.9|13223.9|501
1681085400000|2023-04-10 00:10:00|13231|13230|13238.3|13237.3|13238.8|13237.8|13227.7|13226.7|459
1681085700000|2023-04-10 00:15:00|13238.6|13237.6|13241.8|13240.8|13245.9|13244.9|13238.6|13237.6|631
1681086000000|2023-04-10 00:20:00|13241.7|13240.7|13247.7|13246.7|13249.5|13248.5|13240.8|13239.8|513
1681086300000|2023-04-10 00:25:00|13247.8|13246.8|13247.2|13246.2|13249.7|13248.7|13242.7|13241.4|437
1681086600000|2023-04-10 00:30:00|13247.4|13246.7|13249.2|13248.5|13249.4|13248.6|13244.7|13243.7|422
1681086900000|2023-04-10 00:35:00|13249.1|13248.4|13254.7|13253.7|13256.7|13255.7|13247.5|13246.8|538
1681087200000|2023-04-10 00:40:00|13254.9|13253.9|13255.6|13253.9|13261.2|13260.2|13253.7|13252.7|585
1681087500000|2023-04-10 00:45:00|13255.7|13254.1|13264.8|13263.8|13266|13264.8|13255.7|13254.1|518
1681087800000|2023-04-10 00:50:00|13264.9|13263.9|13256.9|13255.9|13268.1|13267.1|13255.6|13254.6|765
1681088100000|2023-04-10 00:55:00|13256.8|13255.8|13260.8|13259.8|13262.7|13261.6|13255.5|13254.5|816
1681088400000|2023-04-10 01:00:00|13261.1|13259.6|13257.8|13256.8|13264.5|13263.3|13257.8|13256.8|700
1681088700000|2023-04-10 01:05:00|13257.9|13256.9|13253.6|13252.6|13259.1|13257.9|13252.3|13251.3|466
1681089000000|2023-04-10 01:10:00|13253.8|13252.3|13252.9|13251.3|13254.5|13253.3|13248|13246.7|601
1681089300000|2023-04-10 01:15:00|13252.8|13251.8|13250.2|13249.2|13255.4|13254.2|13248.3|13246.8|580
1681089600000|2023-04-10 01:20:00|13250.5|13249.5|13260.1|13258.5|13260.6|13259.2|13248.3|13247|861
1681089900000|2023-04-10 01:25:00|13260|13258.4|13253|13252|13262.1|13260.4|13253|13252|630
1681090200000|2023-04-10 01:30:00|13253.4|13251.7|13258|13257|13260.1|13259|13253|13251.7|463
1681090500000|2023-04-10 01:35:00|13258.2|13256.7|13263.9|13262.3|13265|13263.5|13254.5|13253|474
1681090800000|2023-04-10 01:40:00|13263.5|13262.5|13262.6|13260.9|13267.8|13266.3|13259.6|13258.1|522
1681091100000|2023-04-10 01:45:00|13262.7|13261|13261.4|13260.4|13264.4|13263.4|13258.6|13257|623
1681091400000|2023-04-10 01:50:00|13261.6|13260|13272.8|13271.8|13274.1|13272.7|13258.1|13256.8|575
1681091700000|2023-04-10 01:55:00|13272.4|13271.4|13264.9|13263.9|13275.2|13273.8|13264.1|13263|597
1681092000000|2023-04-10 02:00:00|13265|13264|13261.4|13260.4|13266.2|13265.2|13261.3|13260.2|432
1681092300000|2023-04-10 02:05:00|13261.7|13260.2|13266.1|13264.5|13267.3|13266|13261.4|13260.2|491
1681092600000|2023-04-10 02:10:00|13265.9|13264.9|13267.7|13266.7|13268.3|13267.1|13264|13263|429
1681092900000|2023-04-10 02:15:00|13267.9|13266.9|13265.1|13264.1|13269.1|13267.6|13264.9|13263.9|281
1681093200000|2023-04-10 02:20:00|13265|13264|13259.6|13258.6|13266.5|13265.5|13257.9|13256.9|351
1681093500000|2023-04-10 02:25:00|13260|13259|13257.2|13256.2|13261.3|13260.3|13254.3|13253.3|375
1681093800000|2023-04-10 02:30:00|13257.8|13256.8|13255.9|13255.2|13258.7|13257.7|13253.1|13252.3|402
1681094100000|2023-04-10 02:35:00|13256.1|13255.1|13258.8|13257.8|13259.2|13258.2|13256|13255|331
1681094400000|2023-04-10 02:40:00|13258.9|13257.9|13262|13261|13264.4|13263.4|13258.9|13257.9|240
1681094700000|2023-04-10 02:45:00|13262.1|13261.1|13261.3|13260.3|13264.6|13263.6|13260.3|13259|327
1681095000000|2023-04-10 02:50:00|13261.2|13260.2|13263.1|13262.1|13264.3|13263.3|13259.5|13258.5|166
1681095300000|2023-04-10 02:55:00|13263.3|13262.3|13260.4|13259.4|13264|13263|13260.4|13259.4|164
1681095600000|2023-04-10 03:00:00|13259.7|13258.7|13263.2|13262.2|13266.6|13265.5|13259.1|13258.1|307
1681095900000|2023-04-10 03:05:00|13263.8|13263.1|13266.9|13265.9|13267.5|13266.5|13263.8|13263.1|188
1681096200000|2023-04-10 03:10:00|13266.7|13265.7|13266.5|13265.5|13267.8|13266.8|13265|13264|143
1681096500000|2023-04-10 03:15:00|13266.1|13265.1|13265.5|13264.5|13266.3|13265.3|13264.9|13263.9|121
1681096800000|2023-04-10 03:20:00|13265.6|13264.6|13263.7|13262.7|13265.8|13264.8|13263|13261.9|188
1681097100000|2023-04-10 03:25:00|13263.9|13262.4|13262.1|13261.1|13264.7|13263.7|13262|13261|153
1681097400000|2023-04-10 03:30:00|13261.7|13261|13262.4|13261.4|13265|13264|13261.7|13261|108
1681097700000|2023-04-10 03:35:00|13263.4|13262.4|13265.4|13264.4|13265.4|13264.4|13263.2|13262.1|123
1681098000000|2023-04-10 03:40:00|13265.2|13264.2|13268.6|13267.6|13269.2|13268.2|13264.2|13263.2|331
1681098300000|2023-04-10 03:45:00|13268.5|13267.5|13273|13272|13273.8|13272.9|13268.5|13267.2|263
1681098600000|2023-04-10 03:50:00|13272.5|13271.5|13270.9|13269.9|13272.5|13271.5|13269.9|13268.7|197
1681098900000|2023-04-10 03:55:00|13270.7|13269.7|13271.1|13270.1|13272.2|13271.2|13270.5|13269.5|175
1681099200000|2023-04-10 04:00:00|13271.2|13270.2|13278.1|13277.1|13280.5|13279.5|13271.2|13270.2|259
1681099500000|2023-04-10 04:05:00|13278|13277|13270.8|13269.8|13278.2|13277.2|13270.3|13269.3|293
1681099800000|2023-04-10 04:10:00|13270.7|13269.7|13272.2|13271.2|13273.7|13272.9|13270|13269.1|300
1681100100000|2023-04-10 04:15:00|13272.1|13271.1|13272.9|13271.9|13273.8|13272.8|13269.3|13268.3|393
1681100400000|2023-04-10 04:20:00|13273.3|13272.3|13274.1|13273.4|13275|13274|13271.5|13270.8|417
1681100700000|2023-04-10 04:25:00|13274|13273.3|13272.7|13271.7|13274.5|13273.8|13270.2|13269.2|322
1681101000000|2023-04-10 04:30:00|13272.8|13271.8|13273.6|13272.6|13276.3|13275.4|13272.1|13271.1|392
1681101300000|2023-04-10 04:35:00|13273.5|13272.5|13271.2|13270.5|13273.8|13272.8|13270.6|13269.9|198
1681101600000|2023-04-10 04:40:00|13271.4|13270.7|13270.9|13270.2|13272|13271.1|13270.6|13269.8|124
1681101900000|2023-04-10 04:45:00|13270.6|13269.9|13271.1|13270.4|13272.1|13271.1|13270.2|13269.5|262
1681102200000|2023-04-10 04:50:00|13271.3|13270.3|13270.1|13269.4|13271.9|13270.9|13270|13269.3|154
1681102500000|2023-04-10 04:55:00|13269.9|13269.2|13266.5|13265.5|13269.9|13269.2|13264.8|13263.6|335
1681102800000|2023-04-10 05:00:00|13266.6|13265.6|13273.1|13272.1|13273.4|13272.4|13266.6|13265.4|306
1681103100000|2023-04-10 05:05:00|13273|13272|13269.6|13268.6|13274.7|13273.7|13269|13268|389
1681103400000|2023-04-10 05:10:00|13269.5|13268.5|13270|13269|13272.1|13271.1|13267.8|13266.8|316
1681103700000|2023-04-10 05:15:00|13269.9|13268.9|13272.4|13271.4|13273.8|13272.8|13269.9|13268.9|304
1681104000000|2023-04-10 05:20:00|13272.2|13271.2|13269.5|13268.5|13273.2|13272.2|13269.5|13268.5|286
1681104300000|2023-04-10 05:25:00|13269.1|13268.1|13268|13267|13269.9|13268.9|13266.9|13265.9|126
1681104600000|2023-04-10 05:30:00|13267.9|13266.9|13262.4|13261.4|13268.4|13267.4|13262.2|13261.2|435
1681104900000|2023-04-10 05:35:00|13262.5|13261.5|13259.4|13258.4|13264.3|13263.3|13257.3|13256.3|399
1681105200000|2023-04-10 05:40:00|13260.2|13259.2|13264.4|13263.4|13265.2|13264.2|13260.2|13259.2|149
1681105500000|2023-04-10 05:45:00|13264.5|13263.5|13262.6|13261.6|13265.2|13264.5|13262|13261.3|106
1681105800000|2023-04-10 05:50:00|13263.3|13262.3|13262.5|13261.5|13264.2|13263.5|13262.3|13261.3|153
1681106100000|2023-04-10 05:55:00|13262.4|13261.4|13261.2|13259.5|13264.4|13263.2|13259.3|13258.3|254
1681106400000|2023-04-10 06:00:00|13260.8|13259.8|13259.6|13258.6|13262.2|13261.1|13258|13257|290
1681106700000|2023-04-10 06:05:00|13259.7|13258.7|13260.8|13259.8|13263.7|13262.7|13259.7|13258.7|198
1681107000000|2023-04-10 06:10:00|13261.1|13259.6|13265.8|13264.8|13267.5|13266.4|13260.8|13259.6|279
1681107300000|2023-04-10 06:15:00|13265.9|13264.9|13261.3|13260.3|13266|13265|13260.8|13259.6|308
1681107600000|2023-04-10 06:20:00|13261.1|13259.8|13261|13259.4|13264.4|13263.4|13260.5|13259.3|294
1681107900000|2023-04-10 06:25:00|13260.6|13259.6|13263.2|13262.2|13263.9|13262.9|13259.4|13258.4|184
1681108200000|2023-04-10 06:30:00|13263.1|13262.1|13259|13258|13266.5|13265.5|13258.4|13257.2|215
1681108500000|2023-04-10 06:35:00|13258.9|13257.9|13257|13256|13259.2|13258.2|13256|13255|214
1681108800000|2023-04-10 06:40:00|13257.1|13256.1|13252.4|13251.4|13258|13257|13251.6|13250.6|269
1681109100000|2023-04-10 06:45:00|13252.5|13251.5|13254.4|13253.4|13255.1|13254.1|13250.1|13249.1|274
1681109400000|2023-04-10 06:50:00|13254.5|13253.5|13252.7|13251.7|13255.2|13254.2|13251.5|13250.7|374
1681109700000|2023-04-10 06:55:00|13252.6|13251.6|13253.7|13252.7|13254|13253|13252.1|13251.1|222
1681110000000|2023-04-10 07:00:00|13253.8|13252.8|13247.3|13246.3|13255.1|13254.1|13244.5|13243.5|571
1681110300000|2023-04-10 07:05:00|13247.4|13246.4|13248.1|13247.1|13248.2|13247.2|13246.6|13245.4|330
1681110600000|2023-04-10 07:10:00|13248.2|13247.2|13244.8|13243.8|13248.2|13247.2|13244.7|13243.7|245
1681110900000|2023-04-10 07:15:00|13244.9|13243.9|13235.4|13234.4|13245.7|13244.7|13235.4|13234.4|464
1681111200000|2023-04-10 07:20:00|13235.5|13234.5|13233.6|13232.6|13237.1|13236.1|13230.9|13229.9|559
1681111500000|2023-04-10 07:25:00|13232.6|13231.6|13233.6|13232.6|13234.9|13233.6|13230.1|13229.1|503
1681111800000|2023-04-10 07:30:00|13232.6|13231.6|13226|13225.3|13233|13231.7|13225|13224|366
1681112100000|2023-04-10 07:35:00|13225.8|13225.1|13218.2|13217.2|13227.6|13226.6|13217.2|13216.2|507
1681112400000|2023-04-10 07:40:00|13218.5|13217.5|13219.2|13218.2|13221.6|13220.6|13217.6|13216.5|560
1681112700000|2023-04-10 07:45:00|13219.1|13218.1|13210.7|13210|13219.5|13218.2|13210.6|13209.9|442
1681113000000|2023-04-10 07:50:00|13210.6|13209.9|13211.7|13210.7|13217.2|13215.6|13208.4|13207.4|755
1681113300000|2023-04-10 07:55:00|13211.6|13210.6|13207.5|13206.5|13212.6|13211.6|13205.3|13204.3|635
1681113600000|2023-04-10 08:00:00|13207.6|13206.6|13211.9|13210.4|13213.8|13212.8|13206.5|13205.5|725
1681113900000|2023-04-10 08:05:00|13211.6|13210.6|13213.4|13212.4|13217.8|13216.2|13208.4|13207.4|781
1681114200000|2023-04-10 08:10:00|13213.2|13212.2|13204|13203|13216.3|13214.8|13200.1|13199.1|706
1681114500000|2023-04-10 08:15:00|13204.1|13203.1|13209.2|13207.5|13209.2|13208.1|13202.3|13201.3|537
1681114800000|2023-04-10 08:20:00|13209.3|13207.6|13206.4|13205.4|13209.3|13208|13201.4|13200.4|545
1681115100000|2023-04-10 08:25:00|13206.5|13205.5|13207.8|13206.8|13207.8|13206.8|13203.2|13202.1|490
1681115400000|2023-04-10 08:30:00|13207.7|13206.7|13206.2|13204.7|13209.1|13208.1|13202.8|13201.7|635
1681115700000|2023-04-10 08:35:00|13206.3|13204.8|13208.6|13207.6|13208.6|13207.6|13205.4|13204.2|435
1681116000000|2023-04-10 08:40:00|13209.2|13208.2|13214.5|13212.8|13215|13213.8|13208.6|13207.1|665
1681116300000|2023-04-10 08:45:00|13214.6|13212.5|13212.7|13211.7|13214.9|13213.8|13210.5|13209.2|497
1681116600000|2023-04-10 08:50:00|13213|13211.5|13208.5|13207.5|13214.1|13213|13207.8|13206.8|496
1681116900000|2023-04-10 08:55:00|13208.6|13207.6|13208.6|13207.6|13211.1|13210.1|13208|13207|264
1681117200000|2023-04-10 09:00:00|13208.5|13207.5|13209|13208|13212.5|13211.3|13208.2|13207.2|435
1681117500000|2023-04-10 09:05:00|13209.1|13208.1|13211.8|13210.8|13212.9|13211.9|13208.1|13207.1|480
1681117800000|2023-04-10 09:10:00|13211.9|13210.9|13210.9|13209.9|13213.3|13212.3|13210.4|13209.2|292
1681118100000|2023-04-10 09:15:00|13210.8|13209.8|13207.2|13205.7|13210.9|13209.9|13204.2|13203.2|375
1681118400000|2023-04-10 09:20:00|13207|13206|13205.3|13204.3|13208.9|13207.7|13205.2|13204.2|242
1681118700000|2023-04-10 09:25:00|13205.2|13204.2|13209.7|13208.7|13217.7|13216|13205.2|13204.2|423
1681119000000|2023-04-10 09:30:00|13209.8|13208.8|13211.7|13210.7|13212.7|13211.7|13208|13207|488
1681119300000|2023-04-10 09:35:00|13211.6|13210.6|13216.8|13215.2|13216.8|13215.5|13210.4|13209.4|519
1681119600000|2023-04-10 09:40:00|13217.7|13215.3|13217.9|13216.3|13219.3|13218|13215.9|13214.6|553
1681119900000|2023-04-10 09:45:00|13217.8|13216.5|13218.9|13217.9|13220.3|13218.7|13215.9|13214.7|456
1681120200000|2023-04-10 09:50:00|13219.2|13217.7|13220.1|13219.1|13221.3|13220.2|13219|13217.7|290
1681120500000|2023-04-10 09:55:00|13220.2|13219.2|13217.3|13216.3|13220.2|13219.2|13215.5|13214.5|168
1681120800000|2023-04-10 10:00:00|13217.2|13216.2|13219.2|13218.2|13221.7|13220.7|13215.3|13214|217
1681121100000|2023-04-10 10:05:00|13219.3|13218.3|13218.2|13217.2|13220.6|13219.5|13216.4|13215.4|266
1681121400000|2023-04-10 10:10:00|13218.1|13217.1|13216.9|13215.9|13219.2|13218.2|13214.7|13213.7|277
1681121700000|2023-04-10 10:15:00|13216.8|13215.8|13221.8|13220.8|13226.3|13225.3|13215.8|13214.7|311
1681122000000|2023-04-10 10:20:00|13221|13220|13229|13228|13231.5|13229.7|13220.9|13219.7|519
1681122300000|2023-04-10 10:25:00|13229.3|13227.8|13224.3|13223.3|13233.6|13232|13221.1|13219.6|638
1681122600000|2023-04-10 10:30:00|13224.5|13223|13233.8|13232.1|13240.3|13238.4|13210.5|13209.5|1057
1681122900000|2023-04-10 10:35:00|13233.6|13232|13228.3|13226.8|13234.6|13232.9|13223|13221.4|839
1681123200000|2023-04-10 10:40:00|13228.2|13226.7|13227.4|13225.8|13229|13227.6|13224|13222.7|469
1681123500000|2023-04-10 10:45:00|13227.8|13226|13225.2|13223.6|13232.4|13231.1|13223.4|13222.1|531
1681123800000|2023-04-10 10:50:00|13224.9|13223.9|13227.1|13225.4|13228.3|13227.1|13222.8|13221.8|444
1681124100000|2023-04-10 10:55:00|13227|13225.3|13230.5|13229.5|13232.7|13231.7|13226.5|13225.2|347
1681124400000|2023-04-10 11:00:00|13231|13229.9|13232|13230.4|13232.1|13230.9|13225.1|13223.6|500
1681124700000|2023-04-10 11:05:00|13232.1|13230.5|13231.5|13230|13233.1|13231.5|13229.7|13228.4|398
1681125000000|2023-04-10 11:10:00|13232|13230.5|13240.2|13238.7|13242.6|13240.9|13231.1|13229.9|557
1681125300000|2023-04-10 11:15:00|13240.3|13238.8|13261.1|13259.4|13264|13262.4|13239.7|13238|865
1681125600000|2023-04-10 11:20:00|13261|13260|13265.1|13263.4|13265.2|13264.1|13257.8|13256.5|788
1681125900000|2023-04-10 11:25:00|13265|13263.1|13264.4|13262.8|13272.1|13270.8|13261.6|13260|683
1681126200000|2023-04-10 11:30:00|13264.3|13262.9|13271.8|13270.3|13274.6|13273|13264.3|13262.9|1178
1681126500000|2023-04-10 11:35:00|13271.9|13270.4|13276.3|13274.7|13277.1|13275.8|13270.7|13269.4|834
1681126800000|2023-04-10 11:40:00|13276|13274.8|13278|13276.2|13281.2|13279.6|13275.6|13274.3|976
1681127100000|2023-04-10 11:45:00|13278.5|13276.9|13278.3|13277.3|13279.5|13277.9|13270.1|13269|674
1681127400000|2023-04-10 11:50:00|13278.2|13277.2|13285.6|13284.6|13287.3|13286.2|13277.7|13276.4|652
1681127700000|2023-04-10 11:55:00|13285.7|13284.7|13286.7|13285.7|13287.3|13286.3|13282.7|13281.6|598
1681128000000|2023-04-10 12:00:00|13286.9|13285.9|13293.3|13292.3|13297.3|13296.3|13286|13285|481
1681128300000|2023-04-10 12:05:00|13293.2|13292.2|13301.2|13299.5|13304.9|13303.9|13293.2|13292.2|891
1681128600000|2023-04-10 12:10:00|13301|13299.3|13302.9|13301.2|13307.2|13305.7|13297.8|13296.6|833
1681128900000|2023-04-10 12:15:00|13303|13301.5|13315.7|13314.2|13318.1|13317.1|13300.2|13298.9|931
1681129200000|2023-04-10 12:20:00|13315.8|13314.1|13310.3|13308.8|13316.2|13315.2|13308.3|13306.9|1071
1681129500000|2023-04-10 12:25:00|13310|13309|13307.1|13305.5|13313.9|13312.3|13305.7|13304.6|1077
1681129800000|2023-04-10 12:30:00|13307.2|13305.9|13309.8|13308.8|13310.8|13309.8|13296.7|13295.6|1153
1681130100000|2023-04-10 12:35:00|13309.7|13308.7|13304.1|13302.6|13314.1|13312.7|13301.1|13299.9|796
1681130400000|2023-04-10 12:40:00|13304.2|13302.7|13311.8|13310.2|13313.3|13312.2|13302.9|13301.8|810
1681130700000|2023-04-10 12:45:00|13312|13310.5|13321.7|13320.7|13322.4|13321.6|13310.1|13308.8|655
1681131000000|2023-04-10 12:50:00|13321.6|13320.6|13327.1|13325.4|13331.1|13330.1|13319.6|13318.7|720
1681131300000|2023-04-10 12:55:00|13326.8|13325.3|13333.4|13332.4|13335.2|13333.7|13324.5|13323.4|961
1681131600000|2023-04-10 13:00:00|13333|13332|13333.5|13332.5|13336.8|13335.9|13330|13328.7|868
1681131900000|2023-04-10 13:05:00|13333.7|13332.7|13336.1|13335.1|13339.8|13338.8|13332.5|13331.2|752
1681132200000|2023-04-10 13:10:00|13336.2|13335.2|13333|13332|13336.8|13335.4|13328.5|13327.5|755
1681132500000|2023-04-10 13:15:00|13332.6|13331.6|13330.1|13329.1|13335.1|13333.9|13327.4|13326.2|495
1681132800000|2023-04-10 13:20:00|13330.2|13329.5|13333.2|13331.7|13335.6|13334.3|13329.2|13328.2|524
1681133100000|2023-04-10 13:25:00|13333.3|13332.3|13332.7|13331.7|13337.4|13336|13332.6|13331.5|566
1681133400000|2023-04-10 13:30:00|13332.5|13331.5|13344.6|13343.1|13345|13344|13332.1|13331.1|729
1681133700000|2023-04-10 13:35:00|13344.3|13343.3|13338|13337|13344.3|13343.3|13336.2|13335.1|527
1681134000000|2023-04-10 13:40:00|13337.9|13336.9|13344.2|13343.2|13347.1|13345.9|13337.3|13336.3|562
1681134300000|2023-04-10 13:45:00|13344.3|13343.3|13349.4|13348.4|13349.4|13348.4|13341.9|13340.9|534
1681134600000|2023-04-10 13:50:00|13349.5|13348.5|13349.4|13348.4|13350.2|13349.2|13345.7|13344.7|571
1681134900000|2023-04-10 13:55:00|13349.9|13348.9|13354.5|13352.8|13355|13353.7|13348.6|13347.6|687
1681135200000|2023-04-10 14:00:00|13354|13353|13359.7|13358.7|13363.8|13362.2|13353.9|13352.3|970
1681135500000|2023-04-10 14:05:00|13359.8|13358.8|13366.9|13365.9|13369.2|13368.2|13359.3|13358.3|689
1681135800000|2023-04-10 14:10:00|13367|13366|13367.5|13366|13368.7|13367.7|13363.6|13362.2|603
1681136100000|2023-04-10 14:15:00|13367.3|13366.3|13364.9|13363.9|13370.9|13369.9|13364.4|13363.4|481
1681136400000|2023-04-10 14:20:00|13365|13364|13370.5|13369.5|13373.4|13371.8|13364.2|13363.2|632
1681136700000|2023-04-10 14:25:00|13370.4|13369.4|13375.7|13374.7|13378.5|13377.8|13368.5|13367.2|502
1681137000000|2023-04-10 14:30:00|13376.6|13375.6|13378.4|13377.4|13383.6|13382.9|13374.2|13373.2|522
1681137300000|2023-04-10 14:35:00|13378.6|13377.6|13380.7|13379.7|13383.7|13382.7|13378.6|13377.6|613
1681137600000|2023-04-10 14:40:00|13380.3|13379.3|13378.3|13377.3|13382.9|13381.7|13377.2|13376.2|607
1681137900000|2023-04-10 14:45:00|13378.2|13377.2|13383.6|13382.6|13387|13385.9|13373.5|13372.3|403
1681138200000|2023-04-10 14:50:00|13383.8|13382.8|13382|13381|13385.7|13384.4|13381|13380|302
1681138500000|2023-04-10 14:55:00|13382.3|13381.3|13384.4|13383.4|13387.6|13386.9|13381.1|13380.1|475
1681138800000|2023-04-10 15:00:00|13384.3|13383.3|13378.3|13377.3|13386.2|13385.1|13376.8|13375.5|684
1681139100000|2023-04-10 15:05:00|13378.2|13377.2|13376.5|13375.5|13379|13377.8|13372.8|13371.8|469
1681139400000|2023-04-10 15:10:00|13376.4|13375.4|13375.9|13374.9|13380.9|13379.9|13375.8|13374.7|369
1681139700000|2023-04-10 15:15:00|13375.8|13374.8|13375.6|13374.6|13380.1|13379.1|13373.8|13372.6|369
1681140000000|2023-04-10 15:20:00|13375.7|13374.7|13370.5|13369.5|13375.7|13374.7|13369.6|13368.6|343
1681140300000|2023-04-10 15:25:00|13370.4|13369.4|13375.7|13374.7|13376.7|13375.7|13370.4|13369.4|277
1681140600000|2023-04-10 15:30:00|13375.8|13374.8|13377.8|13376.8|13379.5|13378.5|13375|13374|268
1681140900000|2023-04-10 15:35:00|13377.7|13376.7|13380.3|13379.3|13380.7|13379.7|13376|13375|417
1681141200000|2023-04-10 15:40:00|13380.5|13379.5|13375.9|13374.9|13380.7|13379.7|13371.7|13370.7|381
1681141500000|2023-04-10 15:45:00|13376|13375|13379.1|13378.1|13382.7|13381.7|13374.3|13373.3|300
1681141800000|2023-04-10 15:50:00|13379|13378|13376.1|13375.1|13382.1|13381.3|13376.1|13375.1|234
1681142100000|2023-04-10 15:55:00|13376|13375|13376|13375|13377.5|13376.5|13373.1|13372.3|293
1681142400000|2023-04-10 16:00:00|13375.2|13374.2|13374.1|13373.1|13375.6|13374.6|13373.2|13371.9|340
1681142700000|2023-04-10 16:05:00|13374|13373|13374.4|13373.4|13375.8|13374.8|13372.4|13371.4|257
1681143000000|2023-04-10 16:10:00|13374.5|13373.5|13374.4|13373.4|13376.2|13375.2|13373.7|13372.7|178
1681143300000|2023-04-10 16:15:00|13374.3|13373.3|13373.1|13372.1|13374.5|13373.5|13370.9|13369.9|173
1681143600000|2023-04-10 16:20:00|13373|13372|13372|13371.3|13375.8|13375.1|13369.9|13368.9|213
1681143900000|2023-04-10 16:25:00|13372.2|13371.5|13371.7|13370.7|13373.5|13372.7|13368.3|13367.6|189
1681144200000|2023-04-10 16:30:00|13371.6|13370.6|13369.1|13368.4|13371.7|13370.8|13368.9|13368.2|147
1681144500000|2023-04-10 16:35:00|13369|13368.3|13368.7|13367.7|13370.9|13370.2|13368.1|13367.1|113
1681144800000|2023-04-10 16:40:00|13368.6|13367.6|13367.4|13366.4|13370|13369|13366.2|13365.5|188
1681145100000|2023-04-10 16:45:00|13367.6|13366.6|13367.3|13366.3|13368.3|13367.3|13365.8|13365.1|190
1681145400000|2023-04-10 16:50:00|13367.4|13366.4|13367.6|13366.6|13370.4|13369.4|13365.7|13364.9|179
1681145700000|2023-04-10 16:55:00|13367.1|13366.4|13370.2|13369.2|13371.8|13371.1|13366.5|13365.5|219
1681146000000|2023-04-10 17:00:00|13370.3|13369.3|13361.5|13360.5|13370.3|13369.3|13360.1|13359.1|366
1681146300000|2023-04-10 17:05:00|13361.9|13360.9|13363.9|13362.9|13365.6|13364.6|13361.3|13360.3|221
1681146600000|2023-04-10 17:10:00|13364.1|13363.1|13360.3|13359.3|13367.6|13366.7|13360.1|13359.1|239
1681146900000|2023-04-10 17:15:00|13360.2|13359.2|13359.8|13358.8|13362|13361|13359|13358.3|189
1681147200000|2023-04-10 17:20:00|13359.7|13358.7|13358.1|13357.1|13360.4|13359.4|13356.8|13356.1|216
1681147500000|2023-04-10 17:25:00|13358.3|13357.3|13358.2|13357.2|13361.2|13360.5|13357.1|13356.1|288
1681147800000|2023-04-10 17:30:00|13358.1|13357.1|13360.2|13359.2|13362.9|13362.2|13357.6|13356.8|153
1681148100000|2023-04-10 17:35:00|13360|13359|13361|13360.3|13361.4|13360.4|13358.9|13357.9|145
1681148400000|2023-04-10 17:40:00|13360.9|13360.2|13363|13362|13364|13363.2|13360.6|13359.6|134
1681148700000|2023-04-10 17:45:00|13362.9|13362.2|13365|13364.3|13365.9|13365.2|13362.8|13362.1|132
1681149000000|2023-04-10 17:50:00|13364.8|13364.1|13364.9|13363.9|13366.3|13365.3|13363.7|13363|182
1681149300000|2023-04-10 17:55:00|13364.8|13363.8|13364.7|13364|13366.6|13365.9|13364.3|13363.3|209
1681149600000|2023-04-10 18:00:00|13364.6|13363.9|13361|13360.3|13364.7|13364|13359.9|13359.2|196
1681149900000|2023-04-10 18:05:00|13361.4|13360.4|13362.1|13361.4|13362.1|13361.4|13359.4|13358.7|94
1681150200000|2023-04-10 18:10:00|13362.2|13361.5|13360.2|13359.5|13362.7|13362|13359.6|13358.6|170
1681150500000|2023-04-10 18:15:00|13360.4|13359.7|13366.1|13365.1|13366.8|13365.8|13360.3|13359.6|230
1681150800000|2023-04-10 18:20:00|13365.9|13364.9|13363.9|13362.9|13366.8|13365.8|13362.3|13361.3|292
1681151100000|2023-04-10 18:25:00|13364|13363|13362.8|13362.1|13365.3|13364.6|13362.8|13362.1|195
1681151400000|2023-04-10 18:30:00|13362.2|13361.5|13364.6|13363.9|13365.2|13364.5|13362.2|13361.2|169
1681151700000|2023-04-10 18:35:00|13364.7|13364|13364.6|13363.9|13365.4|13364.7|13364.1|13363.4|112
1681152000000|2023-04-10 18:40:00|13364.7|13364|13367.5|13366.5|13368.6|13367.6|13364.7|13364|82
1681152300000|2023-04-10 18:45:00|13367.4|13366.4|13365.5|13364.8|13367.4|13366.4|13364.8|13363.9|120
1681152600000|2023-04-10 18:50:00|13365.3|13364.3|13365.4|13364.4|13367.4|13366.7|13364.6|13363.8|159
1681152900000|2023-04-10 18:55:00|13365.2|13364.2|13363.8|13363.1|13365.2|13364.2|13362.5|13361.8|186
1681153200000|2023-04-10 19:00:00|13363.9|13363.2|13357.9|13356.9|13363.9|13363.2|13357.1|13356.1|285
1681153500000|2023-04-10 19:05:00|13357.8|13356.8|13359.7|13358.7|13359.8|13358.8|13356.5|13355.5|147
1681153800000|2023-04-10 19:10:00|13359.6|13358.6|13359.5|13358.5|13360.5|13359.7|13359.4|13358.4|173
1681154100000|2023-04-10 19:15:00|13359.6|13358.6|13360|13359.3|13360.6|13359.7|13359.5|13358.6|135
1681154400000|2023-04-10 19:20:00|13359.9|13359.2|13363.9|13362.9|13364.1|13363.2|13359.5|13358.5|116
1681154700000|2023-04-10 19:25:00|13363.8|13363.1|13362.6|13361.9|13364|13363.1|13361.9|13360.9|143
1681155000000|2023-04-10 19:30:00|13362.7|13362|13359.2|13358.2|13362.7|13362|13359.1|13358.1|132
1681155300000|2023-04-10 19:35:00|13359.3|13358.3|13358.9|13358.2|13359.6|13358.8|13357.5|13356.5|156
1681155600000|2023-04-10 19:40:00|13359.2|13358.5|13357.4|13356.7|13359.4|13358.7|13357.3|13356.6|144
1681155900000|2023-04-10 19:45:00|13357.5|13356.8|13357.3|13356.6|13358.8|13358.1|13356.6|13355.9|115
1681156200000|2023-04-10 19:50:00|13357.4|13356.7|13355.8|13355.1|13358.2|13357.5|13355.7|13355|125
1681156500000|2023-04-10 19:55:00|13355.9|13355.2|13356.8|13355.8|13357.5|13356.8|13355.7|13355|159
1681156800000|2023-04-10 20:00:00|13356.7|13355.7|13362.5|13361.5|13363|13362.3|13356.7|13355.7|182
1681157100000|2023-04-10 20:05:00|13362.6|13361.6|13362.8|13361.8|13363.6|13362.8|13361.8|13360.8|79
1681157400000|2023-04-10 20:10:00|13362.2|13361.2|13362.4|13361.4|13363.3|13362.3|13361.8|13361|57
1681157700000|2023-04-10 20:15:00|13362.3|13361.3|13362.7|13361.7|13363.1|13362.2|13362|13361|101
1681158000000|2023-04-10 20:20:00|13362.8|13361.8|13359.7|13358.7|13363.7|13362.7|13359.6|13358.6|111
1681158300000|2023-04-10 20:25:00|13359.6|13358.6|13360.1|13359.1|13360.1|13359.1|13357.2|13356.2|224
1681158600000|2023-04-10 20:30:00|13360.3|13359.3|13358.1|13357.1|13360.3|13359.3|13358.1|13357.1|158
1681158900000|2023-04-10 20:35:00|13358.2|13357.2|13359.2|13358.2|13360.3|13359|13358|13357|154
1681159200000|2023-04-10 20:40:00|13359.1|13358.1|13360|13359|13360.2|13359.2|13359|13358|300
1681159500000|2023-04-10 20:45:00|13359.9|13358.9|13360.4|13359.4|13360.7|13359.4|13359.3|13357.9|271
1681159800000|2023-04-10 20:50:00|13360.7|13359.2|13361.1|13360.1|13361.8|13360.4|13360.4|13358.9|319
1681160100000|2023-04-10 20:55:00|13361.4|13359.8|13363.9|13357.9|13363.9|13361.2|13360.2|13356.7|209
1681160400000|2023-04-10 21:00:00|13363.6|13357.6|13360|13354.9|13363.8|13357.8|13359.9|13354.7|32
1681160700000|2023-04-10 21:05:00|13359.9|13354.5|13359.5|13354.7|13360|13354.8|13359.4|13354.3|1116
1681161000000|2023-04-10 21:10:00|13359.6|13354.8|13356.1|13350.1|13359.6|13354.9|13356.1|13350.1|1025
1681161300000|2023-04-10 21:15:00|13356.2|13350.2|13357.7|13351.7|13359.3|13353.3|13355.7|13349.7|913
1681161600000|2023-04-10 21:20:00|13357.8|13351.8|13359.2|13353.8|13359.5|13353.8|13357.6|13351.6|779
1681161900000|2023-04-10 21:25:00|13359.3|13353.6|13357.7|13353.1|13359.3|13353.9|13356.4|13352.6|663
1681162200000|2023-04-10 21:30:00|13357.8|13352.9|13357.5|13353.2|13357.8|13353.4|13356.7|13352.9|305
1681162500000|2023-04-10 21:35:00|13357.6|13353.1|13364.4|13358.4|13364.5|13358.5|13357.2|13353.1|37
1681162800000|2023-04-10 21:40:00|13364.3|13358.3|13362.2|13356.2|13364.7|13358.7|13360|13355.3|198
1681163100000|2023-04-10 21:45:00|13362.1|13356.1|13361.5|13355.5|13362.3|13356.4|13360.7|13354.7|145
1681163400000|2023-04-10 21:50:00|13361.4|13355.4|13361.3|13355.3|13361.4|13355.4|13361.3|13355.3|4
1681163700000|2023-04-10 21:55:00|13361.4|13355.4|13362.3|13356.3|13362.4|13356.4|13361.3|13355.3|36
1681164000000|2023-04-10 22:00:00|13362.4|13356.4|13359.6|13357.4|13362.5|13358.1|13350.9|13348.1|376
1681164300000|2023-04-10 22:05:00|13359.7|13357.6|13358.3|13356.2|13361.1|13359|13358|13356|62
1681164600000|2023-04-10 22:10:00|13358.2|13356|13354.9|13352.6|13358.4|13356.2|13354.8|13352.6|124
1681164900000|2023-04-10 22:15:00|13355.3|13353|13354.5|13352.6|13356.9|13354.5|13354.4|13352.4|179
1681165200000|2023-04-10 22:20:00|13354.4|13352.4|13355.1|13353.2|13355.8|13353.9|13354.4|13352.4|106
1681165500000|2023-04-10 22:25:00|13354.7|13352.6|13357.6|13355.3|13358|13355.8|13354.3|13352.4|175
1681165800000|2023-04-10 22:30:00|13357.7|13355.4|13358.2|13356.3|13358.9|13356.6|13355.2|13352.9|310
1681166100000|2023-04-10 22:35:00|13358.1|13356.2|13358.6|13357|13358.7|13357.3|13356.3|13354.4|192
1681166400000|2023-04-10 22:40:00|13358.3|13357.3|13359|13357.1|13359.9|13358.1|13357.7|13356|318
1681166700000|2023-04-10 22:45:00|13358.7|13356.8|13357.2|13355.2|13359.3|13357.4|13357.1|13355.2|165
1681167000000|2023-04-10 22:50:00|13357.1|13355.3|13357.3|13355.2|13360.2|13358.2|13356.6|13354.7|262
1681167300000|2023-04-10 22:55:00|13357.4|13355.4|13354.1|13352.1|13357.4|13355.4|13353.6|13351.8|322
1681167600000|2023-04-10 23:00:00|13354.2|13352|13358.8|13356.7|13359.9|13358.1|13354|13352|232
1681167900000|2023-04-10 23:05:00|13358.5|13356.6|13357.1|13355.6|13361.5|13359.5|13356.5|13355.3|268
1681168200000|2023-04-10 23:10:00|13357.2|13355.5|13361.5|13360.5|13363.4|13362.1|13357|13355.3|362
1681168500000|2023-04-10 23:15:00|13361.8|13360.8|13361.1|13360.1|13362.2|13360.9|13358.9|13357.8|229
1681168800000|2023-04-10 23:20:00|13360.8|13359.8|13358.6|13357.6|13360.8|13359.8|13358.3|13357.3|81
1681169100000|2023-04-10 23:25:00|13358.9|13357.4|13355.3|13354.3|13358.9|13357.6|13354.1|13352.8|332
1681169400000|2023-04-10 23:30:00|13355.2|13354.2|13355.6|13354.6|13356.2|13355|13354.4|13353.4|181
1681169700000|2023-04-10 23:35:00|13355.5|13354.5|13354.9|13353.9|13356.5|13355.5|13354.7|13353.7|175
1681170000000|2023-04-10 23:40:00|13354.8|13353.8|13355.9|13354.9|13355.9|13354.9|13354.4|13353.7|201
1681170300000|2023-04-10 23:45:00|13356|13355|13357.2|13356.2|13358.8|13357.8|13355.2|13354.2|312
1681170600000|2023-04-10 23:50:00|13357.4|13355.9|13355|13354|13357.5|13356.3|13354.6|13353.6|370
1681170900000|2023-04-10 23:55:00|13354.9|13353.9|13347.8|13346.8|13355.7|13354.7|13346.7|13345.7|422
1681171200000|2023-04-11 00:00:00|13347.9|13346.9|13341.7|13340.7|13348|13347|13339|13338|480
1681171500000|2023-04-11 00:05:00|13341.8|13340.8|13335.4|13334.4|13341.9|13340.9|13333.7|13332.7|340
1681171800000|2023-04-11 00:10:00|13335.5|13334.5|13331.9|13330.9|13337.2|13336.5|13330.2|13329.2|352
1681172100000|2023-04-11 00:15:00|13332|13331|13330.6|13329.6|13333.1|13332.1|13329|13328|265
1681172400000|2023-04-11 00:20:00|13330.7|13329.7|13330.2|13329.2|13331|13330|13325.5|13324.5|421
1681172700000|2023-04-11 00:25:00|13330.5|13329.5|13326|13325|13330.5|13329.5|13325.1|13324.1|533
1681173000000|2023-04-11 00:30:00|13325.9|13324.9|13331.6|13330.6|13331.6|13330.6|13325.8|13324.8|322
1681173300000|2023-04-11 00:35:00|13331.5|13330.5|13332.8|13331.2|13333.5|13332.5|13329.1|13327.8|368
1681173600000|2023-04-11 00:40:00|13332.7|13331.4|13333|13331.5|13334.7|13333.5|13329.7|13328.7|413
1681173900000|2023-04-11 00:45:00|13332.9|13331.3|13332|13330.4|13333.7|13332.5|13331|13330|289
1681174200000|2023-04-11 00:50:00|13331.9|13330.9|13341.6|13340.6|13342.8|13341.8|13328.9|13327.9|655
1681174500000|2023-04-11 00:55:00|13342.1|13341.1|13340.9|13339.9|13344.8|13343.7|13337.5|13336.5|409
1681174800000|2023-04-11 01:00:00|13341|13340|13348.9|13347.9|13350.9|13349.9|13340.9|13339.8|449
1681175100000|2023-04-11 01:05:00|13348.8|13347.8|13349|13348|13349.9|13348.9|13344.9|13343.7|217
1681175400000|2023-04-11 01:10:00|13348.8|13347.8|13355.3|13354.3|13355.7|13354.5|13347.4|13346.4|327
1681175700000|2023-04-11 01:15:00|13354.9|13353.9|13350.8|13349.8|13355.7|13354.7|13349.6|13348.6|398
1681176000000|2023-04-11 01:20:00|13350.7|13349.7|13360.4|13359.4|13361.6|13360.8|13348.8|13347.8|441
1681176300000|2023-04-11 01:25:00|13361.1|13360.1|13364.6|13363.6|13365|13364|13359.8|13358.8|387
1681176600000|2023-04-11 01:30:00|13364.5|13363.5|13363|13362|13369.7|13368.7|13362.1|13361|714
1681176900000|2023-04-11 01:35:00|13362.8|13361.8|13349.5|13348.5|13363.9|13362.7|13349.4|13348.4|599
1681177200000|2023-04-11 01:40:00|13349.4|13348.4|13349.7|13348.7|13351.9|13350.7|13347.6|13346.6|412
1681177500000|2023-04-11 01:45:00|13349.8|13348.8|13348|13347|13351|13350|13347.4|13346.4|347
1681177800000|2023-04-11 01:50:00|13348.6|13347.6|13351.4|13350.4|13353.4|13352.4|13346.5|13345.5|428
1681178100000|2023-04-11 01:55:00|13351.9|13350.9|13351.3|13350.3|13352.8|13351.8|13347.7|13346.4|340
1681178400000|2023-04-11 02:00:00|13351.4|13350.4|13354.2|13353.2|13357|13356|13349.3|13348.2|449
1681178700000|2023-04-11 02:05:00|13354.3|13353.3|13342.8|13341.3|13354.5|13353.6|13340.1|13339|518
1681179000000|2023-04-11 02:10:00|13342.9|13341.2|13338.8|13337.8|13343.4|13342.2|13335.4|13334.3|577
1681179300000|2023-04-11 02:15:00|13338.9|13337.9|13341.9|13340.9|13344.8|13343.8|13338.1|13337.1|442
1681179600000|2023-04-11 02:20:00|13341.8|13340.8|13339.1|13338.1|13342.2|13341.2|13337.6|13336.3|515
1681179900000|2023-04-11 02:25:00|13339.2|13338.2|13343.7|13342.7|13344.5|13343.4|13336.7|13335.7|275
1681180200000|2023-04-11 02:30:00|13343.8|13342.8|13341.9|13340.9|13346.3|13345.3|13341.5|13340.5|341
1681180500000|2023-04-11 02:35:00|13342|13341|13343.5|13342.5|13344.6|13343.6|13338.9|13337.9|274
1681180800000|2023-04-11 02:40:00|13343.6|13342.6|13340|13339|13343.8|13342.8|13339.8|13338.8|324
1681181100000|2023-04-11 02:45:00|13340.1|13339.1|13340.2|13339.2|13341.9|13340.9|13338.9|13337.9|192
1681181400000|2023-04-11 02:50:00|13340.1|13339.1|13340.2|13339.2|13340.7|13339.7|13336.9|13335.7|211
1681181700000|2023-04-11 02:55:00|13340.3|13339.3|13335.9|13334.9|13340.3|13339.3|13334.9|13333.9|213
1681182000000|2023-04-11 03:00:00|13336.3|13335.3|13338.9|13337.9|13339.1|13338.1|13336.3|13335.3|137
1681182300000|2023-04-11 03:05:00|13339.1|13338.1|13334.6|13333.6|13339.1|13338.1|13334.6|13333.6|136
1681182600000|2023-04-11 03:10:00|13333.8|13332.8|13335.8|13334.8|13336.3|13335.2|13332.2|13331.2|246
1681182900000|2023-04-11 03:15:00|13335.7|13334.7|13333.9|13332.9|13335.7|13334.7|13331.5|13330.8|157
1681183200000|2023-04-11 03:20:00|13333.7|13332.7|13334.5|13333.5|13334.8|13333.8|13330.2|13329.2|179
1681183500000|2023-04-11 03:25:00|13335.2|13334.5|13337.8|13336.8|13339.1|13338.1|13334.3|13333.3|180
1681183800000|2023-04-11 03:30:00|13337.7|13336.7|13340.9|13339.9|13341.1|13340.1|13335.8|13334.8|251
1681184100000|2023-04-11 03:35:00|13341|13340|13340.1|13339.1|13341.9|13340.8|13338.1|13337.1|158
1681184400000|2023-04-11 03:40:00|13340.3|13339.3|13340|13339|13341|13340|13337.3|13336.3|286
1681184700000|2023-04-11 03:45:00|13340.4|13339.4|13340.9|13339.9|13341.3|13340.3|13338.9|13338.1|196
1681185000000|2023-04-11 03:50:00|13340.6|13339.6|13342.5|13341.5|13342.7|13341.7|13340.6|13339.6|182
1681185300000|2023-04-11 03:55:00|13342.4|13341.4|13341.7|13340.7|13342.8|13342|13341|13340|158
1681185600000|2023-04-11 04:00:00|13341.8|13340.8|13340.3|13339.3|13342.8|13341.8|13339.1|13338.1|205
1681185900000|2023-04-11 04:05:00|13340.2|13339.2|13339.3|13338.3|13341.1|13340.1|13338|13337|154
1681186200000|2023-04-11 04:10:00|13339.4|13338.4|13337.9|13336.9|13339.4|13338.4|13336.5|13335.5|183
1681186500000|2023-04-11 04:15:00|13337.8|13336.8|13341.1|13340.1|13342.4|13341.4|13337.6|13336.6|334
1681186800000|2023-04-11 04:20:00|13341.8|13341.1|13344.1|13343.1|13345.3|13344.3|13341.6|13340.7|227
1681187100000|2023-04-11 04:25:00|13344.2|13343.2|13343.9|13342.9|13344.6|13343.6|13340.1|13339.1|306
1681187400000|2023-04-11 04:30:00|13344|13343|13343.3|13342.6|13345|13344|13341.2|13340.5|304
1681187700000|2023-04-11 04:35:00|13343.1|13342.4|13342.8|13342.1|13343.2|13342.5|13340.5|13339.6|226
1681188000000|2023-04-11 04:40:00|13342.7|13342|13344.1|13343.1|13344.9|13343.9|13341.5|13340.5|199
1681188300000|2023-04-11 04:45:00|13344|13343|13344.5|13343.5|13348.7|13348|13343.6|13342.6|346
1681188600000|2023-04-11 04:50:00|13344.6|13343.6|13343.9|13342.9|13346.5|13345.5|13342.4|13341.6|210
1681188900000|2023-04-11 04:55:00|13343.8|13342.8|13340.7|13339.7|13344.6|13343.9|13340.2|13339.2|164
1681189200000|2023-04-11 05:00:00|13340.2|13339.2|13332.9|13331.9|13340.2|13339.2|13332.1|13331.2|256
1681189500000|2023-04-11 05:05:00|13333|13332|13328.5|13327.5|13334.1|13333.2|13327.8|13326.8|374
1681189800000|2023-04-11 05:10:00|13328.6|13327.6|13335.8|13334.8|13336.1|13335.1|13328.3|13327.3|336
1681190100000|2023-04-11 05:15:00|13335.1|13334.1|13333.9|13333.2|13335.9|13334.9|13333.8|13333|192
1681190400000|2023-04-11 05:20:00|13334|13333.3|13329.8|13329.1|13334.8|13334.1|13329.5|13328.8|178
1681190700000|2023-04-11 05:25:00|13330|13328.8|13331.9|13330.9|13333.1|13332.1|13329.6|13328.6|310
1681191000000|2023-04-11 05:30:00|13331.6|13330.6|13331.8|13330.8|13331.8|13331|13326.8|13325.8|231
1681191300000|2023-04-11 05:35:00|13331.7|13330.7|13328.8|13327.8|13334.5|13333.5|13327.9|13326.9|229
1681191600000|2023-04-11 05:40:00|13328.9|13327.9|13332.9|13331.4|13332.9|13331.8|13327.3|13326.3|248
1681191900000|2023-04-11 05:45:00|13332.6|13331.6|13326.8|13325.8|13333|13332|13323.3|13322.3|305
1681192200000|2023-04-11 05:50:00|13326.6|13325.6|13330.9|13330.2|13331.2|13330.5|13324.8|13323.8|292
1681192500000|2023-04-11 05:55:00|13331|13330.3|13326.2|13325.2|13331|13330.3|13325.2|13324.4|377
1681192800000|2023-04-11 06:00:00|13326.3|13325.3|13336.7|13335.7|13336.8|13335.8|13324.2|13323.2|526
1681193100000|2023-04-11 06:05:00|13335.8|13334.8|13336.7|13335.7|13341.2|13340.2|13334.7|13333.7|382
1681193400000|2023-04-11 06:10:00|13336.8|13335.8|13341.4|13340.4|13341.9|13340.9|13336.5|13335.5|386
1681193700000|2023-04-11 06:15:00|13341.3|13340.3|13335.3|13334.3|13341.3|13340.3|13334.2|13333.2|467
1681194000000|2023-04-11 06:20:00|13335.4|13334.4|13333.3|13332.3|13335.6|13334.6|13330|13329.1|403
1681194300000|2023-04-11 06:25:00|13333.4|13332.4|13337.2|13336.2|13338.6|13337.9|13332.8|13332.1|284
1681194600000|2023-04-11 06:30:00|13336.8|13335.8|13343.8|13343.1|13344.8|13343.8|13335.4|13334.4|356
1681194900000|2023-04-11 06:35:00|13343.9|13343.2|13346.7|13345.7|13349.5|13348.6|13343.9|13343.1|382
1681195200000|2023-04-11 06:40:00|13346.6|13345.6|13345.1|13344.1|13347.8|13346.8|13341.9|13340.9|255
1681195500000|2023-04-11 06:45:00|13345.3|13344.3|13351.7|13350.7|13353.1|13352.1|13345.3|13344.3|340
1681195800000|2023-04-11 06:50:00|13350.4|13349.4|13351.5|13350.5|13353.2|13352.2|13348.1|13347.1|416
1681196100000|2023-04-11 06:55:00|13351.6|13350.6|13348.5|13347.5|13353|13352|13347.8|13347.1|384
1681196400000|2023-04-11 07:00:00|13348.8|13348.1|13344.3|13343.3|13356.4|13355.7|13343.8|13342.8|666
1681196700000|2023-04-11 07:05:00|13344.2|13343.2|13339.2|13338.2|13349.6|13348.6|13338.9|13337.9|515
1681197000000|2023-04-11 07:10:00|13339.6|13338|13340|13339|13341|13340|13334.6|13333.6|598
1681197300000|2023-04-11 07:15:00|13339.9|13338.9|13331.3|13330.3|13340.9|13339.9|13330.2|13329.2|562
1681197600000|2023-04-11 07:20:00|13331.2|13330.2|13326.8|13325.8|13332.6|13331.6|13325.3|13324.3|609
1681197900000|2023-04-11 07:25:00|13327|13326|13323.7|13322.7|13329.7|13328.7|13317.4|13316.7|527
1681198200000|2023-04-11 07:30:00|13323.4|13322.4|13319|13318|13328.5|13327.5|13318.1|13317.1|553
1681198500000|2023-04-11 07:35:00|13319.5|13318.5|13317.4|13316.4|13319.5|13318.5|13312.8|13311.8|492
1681198800000|2023-04-11 07:40:00|13317.2|13316.2|13307.1|13306.1|13317.2|13316.2|13304.7|13303.7|728
1681199100000|2023-04-11 07:45:00|13307.2|13306.2|13309.3|13308.3|13311.1|13310.2|13305.9|13304.9|483
1681199400000|2023-04-11 07:50:00|13309.2|13308.2|13309.5|13308.5|13313|13311.8|13307.5|13306.8|374
1681199700000|2023-04-11 07:55:00|13309.3|13308.3|13315.3|13314.3|13315.5|13314.5|13308.4|13307.4|530
1681200000000|2023-04-11 08:00:00|13315.2|13314.2|13320.3|13319.3|13320.3|13319.3|13313.6|13312.6|508
1681200300000|2023-04-11 08:05:00|13320.2|13319.2|13319.2|13318.2|13324.4|13323.4|13318.7|13317.7|537
1681200600000|2023-04-11 08:10:00|13319.4|13318.4|13314.1|13313.1|13323.8|13322.8|13313.5|13312.5|346
1681200900000|2023-04-11 08:15:00|13314|13313|13311.7|13310.7|13317.4|13316.4|13311.4|13310.4|469
1681201200000|2023-04-11 08:20:00|13311.6|13310.6|13309|13308|13313.7|13312.7|13308.4|13307.7|336
1681201500000|2023-04-11 08:25:00|13309.1|13308.1|13310.4|13309.4|13313.5|13312.5|13305.1|13304.1|412
1681201800000|2023-04-11 08:30:00|13310.5|13309.5|13312.2|13311.2|13317.5|13316.5|13310.4|13309.4|456
1681202100000|2023-04-11 08:35:00|13312.1|13311.1|13313.6|13312.9|13317.1|13316.1|13309.1|13308.1|410
1681202400000|2023-04-11 08:40:00|13313.9|13313.2|13301.5|13300.5|13314.2|13313.2|13300.7|13299.7|445
1681202700000|2023-04-11 08:45:00|13301.6|13300.6|13307.1|13306.1|13308|13307|13301.2|13300.1|452
1681203000000|2023-04-11 08:50:00|13307|13306|13310|13309|13311.6|13310.6|13304.3|13303.3|470
1681203300000|2023-04-11 08:55:00|13310.1|13309.1|13310.8|13309.8|13310.9|13309.9|13304.5|13303.5|354
1681203600000|2023-04-11 09:00:00|13310.6|13310.1|13309.9|13308.9|13314.2|13313.1|13306.4|13305.4|515
1681203900000|2023-04-11 09:05:00|13309.8|13308.8|13307.8|13306.8|13312.1|13311.1|13305.8|13304.7|413
1681204200000|2023-04-11 09:10:00|13307.7|13306.7|13312.2|13311.2|13314.5|13313.5|13305.7|13304.6|331
1681204500000|2023-04-11 09:15:00|13312.4|13311.4|13313.3|13312.3|13314.8|13313.8|13311.8|13310.8|377
1681204800000|2023-04-11 09:20:00|13313.2|13312.2|13311.5|13310.5|13313.2|13312.2|13307.6|13306.6|304
1681205100000|2023-04-11 09:25:00|13311.4|13310.4|13308|13307|13311.5|13310.6|13307.5|13306.5|287
1681205400000|2023-04-11 09:30:00|13307.9|13306.9|13303|13302|13309.4|13308.4|13300.7|13299.7|399
1681205700000|2023-04-11 09:35:00|13303.1|13302.1|13308.6|13307.6|13310.4|13309.4|13301.8|13300.8|347
1681206000000|2023-04-11 09:40:00|13309.3|13308.3|13311.3|13310.6|13312.5|13311.5|13309.2|13308.2|290
1681206300000|2023-04-11 09:45:00|13311.2|13310.5|13313|13312|13314.1|13313.1|13307.4|13306.7|303
1681206600000|2023-04-11 09:50:00|13312.9|13311.9|13312.1|13311.1|13314.1|13313.1|13308.7|13307.7|344
1681206900000|2023-04-11 09:55:00|13312|13311|13309.7|13308.7|13312.6|13311.6|13307.8|13306.8|294
1681207200000|2023-04-11 10:00:00|13309.6|13308.6|13308.8|13307.8|13312.4|13311.7|13308.5|13307.5|442
1681207500000|2023-04-11 10:05:00|13308.6|13307.6|13307.9|13306.9|13310.7|13309.7|13304.9|13303.9|313
1681207800000|2023-04-11 10:10:00|13307.8|13306.8|13308.2|13307.2|13311.2|13310.5|13305|13304.3|405
1681208100000|2023-04-11 10:15:00|13308.3|13307.3|13314.5|13313.5|13315.9|13314.9|13307.8|13306.8|344
1681208400000|2023-04-11 10:20:00|13315.2|13314.2|13311.5|13310.5|13315.9|13314.8|13310.5|13309.5|385
1681208700000|2023-04-11 10:25:00|13311.6|13310.6|13319.4|13318.4|13320.3|13319.3|13310.5|13309.5|470
1681209000000|2023-04-11 10:30:00|13319.2|13318.2|13319.6|13318.6|13323.2|13322.2|13318.8|13317.8|313
1681209300000|2023-04-11 10:35:00|13319.7|13318.7|13316.8|13316.1|13319.8|13318.8|13313.9|13313.1|296
1681209600000|2023-04-11 10:40:00|13316.7|13316|13310|13309|13316.7|13316|13307|13306.3|267
1681209900000|2023-04-11 10:45:00|13308.8|13308.1|13304.1|13303.1|13309.3|13308.3|13299|13298.3|524
1681210200000|2023-04-11 10:50:00|13304|13303|13304|13303|13307|13306|13301.4|13300.7|278
1681210500000|2023-04-11 10:55:00|13303.9|13302.9|13303.9|13302.9|13304.7|13303.7|13301|13300.3|380
1681210800000|2023-04-11 11:00:00|13304|13303|13299.6|13298.6|13304.1|13303.1|13298.5|13297.8|335
1681211100000|2023-04-11 11:05:00|13299.4|13298.4|13312.7|13311.7|13312.7|13311.7|13297.9|13296.9|380
1681211400000|2023-04-11 11:10:00|13312.8|13311.8|13310.8|13310.1|13314.4|13313.4|13308.7|13307.8|258
1681211700000|2023-04-11 11:15:00|13310.7|13310|13312.1|13311.1|13312.1|13311.1|13307.6|13306.6|180
1681212000000|2023-04-11 11:20:00|13312|13311|13318.7|13318|13320.7|13319.7|13311.2|13310.2|451
1681212300000|2023-04-11 11:25:00|13318.8|13317.8|13317.9|13316.9|13321.9|13320.9|13316.4|13315.4|343
1681212600000|2023-04-11 11:30:00|13317.8|13316.8|13322.5|13321.5|13322.5|13321.5|13314.4|13313.4|376
1681212900000|2023-04-11 11:35:00|13322.4|13321.4|13326.4|13325.4|13328.5|13327.5|13322.4|13321.4|381
1681213200000|2023-04-11 11:40:00|13326.5|13325.5|13329.9|13328.9|13333.1|13332.1|13326.1|13325.1|343
1681213500000|2023-04-11 11:45:00|13329.8|13328.8|13332.4|13330.8|13334.9|13333.9|13329.8|13328.8|309
1681213800000|2023-04-11 11:50:00|13332.5|13331.2|13321.5|13320.5|13332.5|13331.3|13321.5|13320.5|452
1681214100000|2023-04-11 11:55:00|13321.7|13320.7|13326.9|13326.2|13327|13326.3|13321.7|13320.7|274
1681214400000|2023-04-11 12:00:00|13327|13326.3|13319.9|13318.9|13327.7|13326.7|13319.3|13318.3|444
1681214700000|2023-04-11 12:05:00|13320.3|13319.6|13323.7|13322.7|13324.1|13323.1|13318.9|13317.9|404
1681215000000|2023-04-11 12:10:00|13323.4|13322.4|13319.6|13318.6|13323.9|13322.9|13318.2|13317.2|342
1681215300000|2023-04-11 12:15:00|13319.7|13318.7|13322.5|13321.5|13322.6|13321.6|13316.1|13315.1|306
1681215600000|2023-04-11 12:20:00|13322.6|13321.6|13321.9|13320.9|13322.7|13321.7|13317.7|13317|509
1681215900000|2023-04-11 12:25:00|13322|13321|13317.4|13316.4|13326.2|13325.2|13317.4|13316.4|433
1681216200000|2023-04-11 12:30:00|13317.3|13316.3|13312.8|13311.8|13317.3|13316.3|13309.6|13308.6|513
1681216500000|2023-04-11 12:35:00|13312.7|13311.7|13310.1|13309.1|13315.6|13314.6|13309.9|13308.9|435
1681216800000|2023-04-11 12:40:00|13310|13309|13310.2|13309.2|13310.7|13309.7|13305.9|13304.9|434
1681217100000|2023-04-11 12:45:00|13310.1|13309.1|13308.2|13307.2|13310.1|13309.1|13305.8|13304.8|361
1681217400000|2023-04-11 12:50:00|13308.1|13307.1|13312.1|13311.1|13314.6|13313.6|13307.8|13306.8|340
1681217700000|2023-04-11 12:55:00|13312.3|13311.3|13311.3|13310.3|13315|13314|13309.7|13308.7|312
1681218000000|2023-04-11 13:00:00|13311|13310|13314|13313|13314.3|13313.6|13309.8|13308.9|382
1681218300000|2023-04-11 13:05:00|13314.3|13313.3|13314.3|13313.3|13318|13317.3|13311.8|13311.1|399
1681218600000|2023-04-11 13:10:00|13314.2|13313.2|13313.4|13312.4|13317.6|13316.6|13312.7|13311.7|423
1681218900000|2023-04-11 13:15:00|13313.1|13312.1|13316|13315|13316.3|13315.3|13308.9|13307.9|386
1681219200000|2023-04-11 13:20:00|13316.1|13315.1|13317.5|13316.5|13317.6|13316.6|13313.6|13312.6|310
1681219500000|2023-04-11 13:25:00|13317.4|13316.4|13313.1|13312.1|13318.5|13317.8|13312.4|13311.4|378
1681219800000|2023-04-11 13:30:00|13312.5|13311.8|13316.8|13315.8|13318.6|13317.6|13312.1|13311.1|456
1681220100000|2023-04-11 13:35:00|13316.9|13315.9|13327.7|13326.7|13327.9|13326.9|13314.4|13313.4|418
1681220400000|2023-04-11 13:40:00|13327.8|13326.8|13331.3|13330.6|13332.2|13331.2|13327.7|13326.7|442
1681220700000|2023-04-11 13:45:00|13331.6|13330.9|13329.4|13328.4|13339.8|13338.8|13329.1|13328.3|483
1681221000000|2023-04-11 13:50:00|13329.5|13328.5|13324.8|13323.8|13329.7|13328.7|13323.2|13322.5|357
1681221300000|2023-04-11 13:55:00|13324.7|13323.7|13327.3|13326.6|13330.3|13329.3|13324.6|13323.6|353
1681221600000|2023-04-11 14:00:00|13327|13326.3|13332.8|13331.8|13333.6|13332.9|13324.1|13323.2|458
1681221900000|2023-04-11 14:05:00|13332.9|13331.9|13335.8|13335.1|13337.4|13336.7|13330.2|13329.2|408
1681222200000|2023-04-11 14:10:00|13336|13335.3|13339.5|13338.5|13343.2|13342.5|13334.6|13333.7|423
1681222500000|2023-04-11 14:15:00|13339.9|13338.9|13341.3|13340.3|13343|13342.3|13338.1|13337.1|390
1681222800000|2023-04-11 14:20:00|13341.5|13340.5|13334.8|13334.1|13342|13341.2|13334.8|13334|406
1681223100000|2023-04-11 14:25:00|13334.9|13334.2|13338.3|13337.3|13338.8|13337.8|13334.4|13333.4|353
1681223400000|2023-04-11 14:30:00|13338.4|13337.4|13342|13341|13345.6|13344.7|13337.7|13336.7|322
1681223700000|2023-04-11 14:35:00|13342.4|13341.4|13342.9|13341.9|13342.9|13342.1|13334.2|13333.2|380
1681224000000|2023-04-11 14:40:00|13343|13342|13345.9|13345.2|13346.9|13346.2|13340.4|13339.7|365
1681224300000|2023-04-11 14:45:00|13345.6|13344.9|13349.8|13349.1|13352.1|13351.4|13344.6|13343.9|464
1681224600000|2023-04-11 14:50:00|13349.9|13349.2|13348.1|13347.1|13352.3|13351.4|13344.7|13344|459
1681224900000|2023-04-11 14:55:00|13347.1|13346.4|13350.7|13350|13352.5|13351.8|13346.3|13345.6|514
1681225200000|2023-04-11 15:00:00|13350.6|13349.9|13354.3|13353.3|13358.4|13357.7|13350.6|13349.9|632
1681225500000|2023-04-11 15:05:00|13353.9|13352.9|13357.9|13357.2|13359.8|13359.1|13352.6|13351.9|341
1681225800000|2023-04-11 15:10:00|13358|13357.3|13358.9|13357.9|13360.2|13359.5|13355.5|13354.8|257
1681226100000|2023-04-11 15:15:00|13358.8|13357.8|13360.2|13359.5|13360.2|13359.5|13356.1|13355.4|310
1681226400000|2023-04-11 15:20:00|13360|13359.3|13362.3|13361.3|13364.8|13364.1|13360|13359.3|288
1681226700000|2023-04-11 15:25:00|13362.2|13361.2|13361.5|13360.5|13364|13363|13360.3|13359.3|257
1681227000000|2023-04-11 15:30:00|13361.4|13360.4|13358.7|13357.7|13361.8|13361.1|13356.5|13355.5|280
1681227300000|2023-04-11 15:35:00|13358.8|13357.8|13356.6|13355.9|13359.1|13358.1|13356.6|13355.6|217
1681227600000|2023-04-11 15:40:00|13356.7|13356|13360.5|13359.5|13361.8|13361.1|13355.7|13354.7|248
1681227900000|2023-04-11 15:45:00|13360.4|13359.4|13361.2|13360.5|13362.8|13362.1|13358.7|13357.7|199
1681228200000|2023-04-11 15:50:00|13360.6|13359.9|13361.2|13360.5|13363|13362.3|13360.2|13359.4|212
1681228500000|2023-04-11 15:55:00|13361.1|13360.4|13364.2|13363.2|13367.1|13366.4|13360.9|13360.2|290
1681228800000|2023-04-11 16:00:00|13364.3|13363.3|13368.2|13367.2|13368.2|13367.2|13364|13363|275
1681229100000|2023-04-11 16:05:00|13368.3|13367.3|13366.5|13365.8|13371.8|13371.1|13366|13365.3|292
1681229400000|2023-04-11 16:10:00|13366.6|13365.9|13365.6|13364.9|13367.5|13366.8|13364.2|13363.5|214
1681229700000|2023-04-11 16:15:00|13365.5|13364.8|13366.7|13366|13367.2|13366.3|13363.8|13363.1|230
1681230000000|2023-04-11 16:20:00|13366.8|13366.1|13369.1|13368.4|13371.4|13370.7|13366.7|13366|275
1681230300000|2023-04-11 16:25:00|13369.2|13368.5|13368|13367.3|13370.1|13369.4|13366.7|13366|221
1681230600000|2023-04-11 16:30:00|13368.4|13367.7|13370|13369|13370.7|13369.9|13367|13366.2|240
1681230900000|2023-04-11 16:35:00|13369.4|13368.4|13367.1|13366.1|13370.3|13369.3|13365.4|13364.4|225
1681231200000|2023-04-11 16:40:00|13367|13366|13368.2|13367.2|13369.2|13368.2|13365.8|13364.8|150
1681231500000|2023-04-11 16:45:00|13368.3|13367.3|13368.5|13367.5|13370.6|13369.6|13368.2|13367.3|136
1681231800000|2023-04-11 16:50:00|13368.4|13367.4|13372.8|13372.1|13373.6|13372.9|13368.4|13367.4|139
1681232100000|2023-04-11 16:55:00|13372.3|13371.6|13372.9|13372.2|13373.9|13373.2|13372.3|13371.6|102
1681232400000|2023-04-11 17:00:00|13373|13372.3|13374.5|13373.8|13374.7|13374|13372.1|13371.4|148
1681232700000|2023-04-11 17:05:00|13374.1|13373.4|13375.2|13374.5|13376|13375.3|13374|13373.3|181
1681233000000|2023-04-11 17:10:00|13375.7|13375|13375.7|13375|13376.1|13375.4|13374.3|13373.6|147
1681233300000|2023-04-11 17:15:00|13376|13375.3|13373.7|13373|13377|13376.3|13373.6|13372.9|84
1681233600000|2023-04-11 17:20:00|13373.6|13372.9|13372.8|13372.1|13374.6|13373.9|13372.6|13371.9|135
1681233900000|2023-04-11 17:25:00|13372.9|13372.2|13371.2|13370.5|13373.2|13372.5|13371|13370.3|139
1681234200000|2023-04-11 17:30:00|13371.1|13370.4|13364.6|13363.9|13371.8|13370.9|13364.6|13363.9|209
1681234500000|2023-04-11 17:35:00|13364.7|13364|13365.5|13364.8|13365.6|13364.9|13362|13361|194
1681234800000|2023-04-11 17:40:00|13365.3|13364.6|13368.2|13367.5|13368.7|13368|13364.6|13363.9|183
1681235100000|2023-04-11 17:45:00|13368.3|13367.6|13367.3|13366.6|13368.8|13368.1|13364.9|13364.2|155
1681235400000|2023-04-11 17:50:00|13367.4|13366.7|13367|13366.3|13368.4|13367.7|13365|13364.3|139
1681235700000|2023-04-11 17:55:00|13366.8|13366.1|13366.1|13365.4|13367.8|13367.1|13366.1|13365.4|174
1681236000000|2023-04-11 18:00:00|13366.2|13365.5|13368.1|13367.4|13369.2|13368.5|13365.3|13364.6|189
1681236300000|2023-04-11 18:05:00|13368|13367.3|13368.5|13367.5|13368.5|13367.5|13366.1|13365.2|177
1681236600000|2023-04-11 18:10:00|13368.6|13367.6|13370.1|13369.4|13370.2|13369.5|13367.2|13366.5|115
1681236900000|2023-04-11 18:15:00|13370.3|13369.6|13368.3|13367.6|13371|13370|13368.1|13367.4|119
1681237200000|2023-04-11 18:20:00|13368.4|13367.7|13369.3|13368.6|13370.8|13370.1|13368.2|13367.5|184
1681237500000|2023-04-11 18:25:00|13369.4|13368.7|13371.4|13370.7|13372.7|13372|13368.6|13367.9|132
1681237800000|2023-04-11 18:30:00|13371.3|13370.6|13372.7|13372|13372.7|13372|13371.1|13370.4|115
1681238100000|2023-04-11 18:35:00|13372.6|13371.9|13374.5|13373.8|13374.5|13373.8|13372.6|13371.9|86
1681238400000|2023-04-11 18:40:00|13374.6|13373.9|13376.7|13376|13377.1|13376.4|13374.5|13373.8|94
1681238700000|2023-04-11 18:45:00|13376.8|13376.1|13380.5|13379.8|13381.1|13380.4|13376.7|13376|80
1681239000000|2023-04-11 18:50:00|13380.6|13379.9|13378.9|13378.2|13380.8|13380.1|13378.2|13377.5|115
1681239300000|2023-04-11 18:55:00|13379|13378.3|13377.8|13377.1|13380.5|13379.8|13377.7|13377|127
1681239600000|2023-04-11 19:00:00|13377.7|13377|13375.9|13375.2|13378.2|13377.5|13375.5|13374.8|157
1681239900000|2023-04-11 19:05:00|13376|13375.3|13376.3|13375.6|13377.5|13376.8|13375.6|13374.6|131
1681240200000|2023-04-11 19:10:00|13376.4|13375.7|13375.9|13375.2|13377.3|13376.6|13375.5|13374.8|118
1681240500000|2023-04-11 19:15:00|13375.6|13374.9|13375|13374.3|13375.6|13374.9|13374.7|13374|100
1681240800000|2023-04-11 19:20:00|13374.5|13373.8|13371.9|13371.2|13374.6|13373.9|13370.8|13370.1|117
1681241100000|2023-04-11 19:25:00|13372|13371.3|13369.1|13368.1|13372.3|13371.6|13368.9|13367.9|102
1681241400000|2023-04-11 19:30:00|13369.2|13368.2|13368.7|13367.7|13369.8|13369|13368|13367.3|124
1681241700000|2023-04-11 19:35:00|13368.6|13367.6|13368.2|13367.5|13368.7|13367.7|13366.1|13365.4|144
1681242000000|2023-04-11 19:40:00|13368.3|13367.6|13368.9|13368.2|13369.7|13369|13368|13367.3|171
1681242300000|2023-04-11 19:45:00|13368.3|13367.6|13368.8|13368.1|13369.8|13369.1|13368.1|13367.4|110
1681242600000|2023-04-11 19:50:00|13368.6|13367.9|13368.3|13367.6|13369.2|13368.5|13367.9|13367.2|128
1681242900000|2023-04-11 19:55:00|13368.2|13367.5|13369|13368.3|13369.5|13368.8|13368.2|13367.5|106
1681243200000|2023-04-11 20:00:00|13370|13369.3|13368.7|13367.7|13371.4|13370.4|13368.7|13367.7|115
1681243500000|2023-04-11 20:05:00|13368.8|13367.8|13368.3|13367.3|13370.5|13369.7|13368.3|13367.3|90
1681243800000|2023-04-11 20:10:00|13368.7|13367.7|13369.3|13368.3|13369.9|13368.9|13368.2|13367.3|62
1681244100000|2023-04-11 20:15:00|13369.8|13368.8|13370.1|13369.1|13370.6|13369.6|13369.1|13368.2|103
1681244400000|2023-04-11 20:20:00|13370|13369|13371.1|13370.4|13371.2|13370.5|13369.5|13368.7|39
1681244700000|2023-04-11 20:25:00|13371.2|13370.5|13374.8|13373.8|13375.4|13374.4|13371.1|13370.4|53
1681245000000|2023-04-11 20:30:00|13374.9|13373.9|13375.4|13374.4|13375.8|13375|13374.6|13373.6|65
1681245300000|2023-04-11 20:35:00|13375.3|13374.3|13373.9|13373.2|13375.4|13374.5|13373.9|13373.1|31
1681245600000|2023-04-11 20:40:00|13374|13373.3|13374.2|13373.2|13374.5|13373.6|13373.9|13372.9|61
1681245900000|2023-04-11 20:45:00|13374.3|13373.3|13372.1|13371.1|13374.3|13373.3|13371.7|13370.7|98
1681246200000|2023-04-11 20:50:00|13372|13371|13371|13369.5|13372.8|13371.6|13371|13369.5|332
1681246500000|2023-04-11 20:55:00|13371.2|13369.4|13371.4|13365.4|13374.9|13369.7|13370.3|13365.4|191
1681246800000|2023-04-11 21:00:00|13371.3|13365.3|13372.7|13366.7|13373.6|13367.6|13371.1|13365.1|32
1681247100000|2023-04-11 21:05:00|13372.6|13366.6|13371.5|13365.5|13372.7|13366.7|13371.5|13365.5|680
1681247400000|2023-04-11 21:10:00|13371.6|13365.6|13371.5|13365.5|13371.9|13365.9|13370.8|13364.8|949
1681247700000|2023-04-11 21:15:00|13371.6|13365.6|13371.2|13365.2|13371.6|13365.6|13370.9|13364.9|1033
1681248000000|2023-04-11 21:20:00|13371.4|13365.4|13370.8|13364.8|13371.4|13365.4|13370.7|13364.7|841
1681248300000|2023-04-11 21:25:00|13370.7|13364.7|13370.6|13364.6|13370.8|13364.8|13370.5|13364.5|695
1681248600000|2023-04-11 21:30:00|13370.5|13364.5|13370.2|13364.8|13371|13365|13368.7|13362.7|522
1681248900000|2023-04-11 21:35:00|13370.1|13364.7|13369.8|13364.8|13370.3|13364.9|13369.8|13364.7|435
1681249200000|2023-04-11 21:40:00|13369.9|13364.7|13369.6|13365|13369.9|13365.1|13369.5|13364.7|351
1681249500000|2023-04-11 21:45:00|13369.7|13364.9|13369.6|13365|13369.7|13365.1|13369.6|13364.9|88
1681249800000|2023-04-11 21:50:00|13369.7|13365.1|13369.7|13365.1|13369.9|13365.5|13369.5|13364.9|445
1681250100000|2023-04-11 21:55:00|13369.6|13365.2|13369.6|13363.6|13370|13365.3|13369.3|13363.3|550
1681250400000|2023-04-11 22:00:00|13369.3|13363.3|13369.7|13367.1|13372.8|13369.3|13369.2|13363.2|1667
1681250700000|2023-04-11 22:05:00|13369.6|13367.2|13370.7|13368.3|13370.8|13368.3|13368.7|13366.2|795
1681251000000|2023-04-11 22:10:00|13370.8|13368.7|13366.8|13365.1|13371.7|13369.2|13366.1|13364|937
1681251300000|2023-04-11 22:15:00|13366.9|13365|13369.4|13367.6|13369.6|13367.8|13366.9|13365|1028
1681251600000|2023-04-11 22:20:00|13369.3|13367.7|13368.7|13366.5|13370.2|13368.2|13368.5|13366.4|929
1681251900000|2023-04-11 22:25:00|13368.8|13366.6|13366|13364.1|13368.9|13366.7|13365.8|13363.9|575
1681252200000|2023-04-11 22:30:00|13366.3|13364.6|13363.7|13361.8|13366.5|13364.7|13363.4|13361.7|237
1681252500000|2023-04-11 22:35:00|13363.8|13361.9|13363.2|13361.3|13365.5|13363.7|13362.3|13360.4|314
1681252800000|2023-04-11 22:40:00|13363.3|13361.4|13362.1|13360.5|13363.9|13362.1|13359|13357.2|499
1681253100000|2023-04-11 22:45:00|13362.2|13360.6|13362.7|13360.8|13363.4|13362|13361.5|13359.9|347
1681253400000|2023-04-11 22:50:00|13362.6|13360.7|13361.4|13359.7|13362.8|13361|13361.2|13359.4|737
1681253700000|2023-04-11 22:55:00|13361.6|13360|13361.2|13359.7|13363|13361.4|13360.9|13359.3|765
1681254000000|2023-04-11 23:00:00|13361.3|13359.6|13362.8|13361.8|13363.2|13362|13360.4|13359.4|559
1681254300000|2023-04-11 23:05:00|13362.7|13361.7|13365|13363.4|13365.1|13363.9|13362|13361|198
1681254600000|2023-04-11 23:10:00|13364.9|13363.3|13365.8|13364.2|13366.8|13365.6|13364|13363|263
1681254900000|2023-04-11 23:15:00|13365.9|13364.3|13363.7|13362.2|13366.5|13365.3|13361.9|13360.6|530
1681255200000|2023-04-11 23:20:00|13363.4|13362.4|13364.4|13363.4|13364.9|13363.9|13362.6|13361.3|544
1681255500000|2023-04-11 23:25:00|13364.3|13363.3|13362.9|13361.3|13364.8|13363.8|13361.9|13360.9|320
1681255800000|2023-04-11 23:30:00|13362.6|13361.6|13361.8|13360.8|13363.6|13362.4|13361.8|13360.5|544
1681256100000|2023-04-11 23:35:00|13361.9|13360.9|13358.1|13357.1|13362.3|13361.3|13357.4|13356.4|350
1681256400000|2023-04-11 23:40:00|13358|13357|13356.4|13355.4|13359.2|13358.2|13356.3|13355.2|329
1681256700000|2023-04-11 23:45:00|13356.8|13355.2|13360.1|13359.1|13360.3|13359.3|13355.8|13354.8|582
1681257000000|2023-04-11 23:50:00|13360.2|13359.2|13360.2|13359.2|13360.5|13359.5|13359.7|13358.7|256
1681257300000|2023-04-11 23:55:00|13360.1|13359.1|13360.6|13359.6|13361.1|13360.1|13359.9|13358.9|213
1681257600000|2023-04-12 00:00:00|13360.5|13359.5|13366.3|13365.3|13369.9|13368.9|13358.2|13357.2|474
1681257900000|2023-04-12 00:05:00|13366.4|13365.4|13372.2|13371.2|13372.3|13371.3|13366.1|13365.3|227
1681258200000|2023-04-12 00:10:00|13371.9|13370.9|13372.3|13371.3|13373|13372|13370.8|13369.8|127
1681258500000|2023-04-12 00:15:00|13370.5|13369.8|13370.5|13369.5|13372|13371.3|13368.2|13367.5|220
1681258800000|2023-04-12 00:20:00|13370.4|13369.4|13367.8|13366.8|13370.4|13369.4|13365.8|13364.8|253
1681259100000|2023-04-12 00:25:00|13367.7|13366.7|13365.8|13364.8|13367.8|13366.8|13365.5|13364.5|210
1681259400000|2023-04-12 00:30:00|13365.5|13364.5|13364.2|13363.2|13365.6|13364.6|13361.1|13359.8|191
1681259700000|2023-04-12 00:35:00|13363.7|13362.7|13366.4|13365.4|13366.4|13365.4|13360.3|13359.3|181
1681260000000|2023-04-12 00:40:00|13366.5|13365.5|13363.7|13362.7|13366.9|13365.9|13362.8|13361.8|180
1681260300000|2023-04-12 00:45:00|13363.5|13362.5|13360.8|13360.1|13363.5|13362.5|13358.2|13357.2|268
1681260600000|2023-04-12 00:50:00|13360.6|13359.9|13373.4|13372.4|13377.7|13376.7|13356.6|13355.4|811
1681260900000|2023-04-12 00:55:00|13373.8|13372.8|13368.7|13367.7|13373.8|13372.8|13367.3|13366.3|480
1681261200000|2023-04-12 01:00:00|13368.8|13367.8|13363.5|13362.5|13368.8|13367.8|13363|13362|247
1681261500000|2023-04-12 01:05:00|13363.4|13362.4|13364.6|13363.6|13366.9|13365.9|13362.8|13361.7|280
1681261800000|2023-04-12 01:10:00|13364.2|13363.2|13362.2|13361.2|13365|13364|13361.1|13360|226
1681262100000|2023-04-12 01:15:00|13362.1|13361.1|13365.5|13364.5|13366.1|13365.1|13361.8|13360.8|268
1681262400000|2023-04-12 01:20:00|13365.4|13364.4|13367|13366|13368.1|13367.1|13364.8|13363.8|246
1681262700000|2023-04-12 01:25:00|13366.9|13365.9|13364.7|13363.7|13367.1|13366.1|13364|13363|167
1681263000000|2023-04-12 01:30:00|13364.4|13363.4|13367.2|13366.2|13367.2|13366.2|13363.3|13362.3|247
1681263300000|2023-04-12 01:35:00|13367.1|13366.1|13367|13366|13368|13367.2|13366.4|13365.5|256
1681263600000|2023-04-12 01:40:00|13366.9|13365.9|13365.3|13364.6|13366.9|13365.9|13365|13364.3|224
1681263900000|2023-04-12 01:45:00|13365.2|13364.5|13363.6|13362.6|13365.3|13364.5|13361.8|13360.8|207
1681264200000|2023-04-12 01:50:00|13363.7|13362.7|13362.5|13361.5|13363.7|13362.7|13361.6|13360.6|257
1681264500000|2023-04-12 01:55:00|13362.6|13361.6|13362|13361|13362.7|13361.7|13360.8|13359.8|225
1681264800000|2023-04-12 02:00:00|13361.9|13360.9|13361.9|13361.2|13364|13363|13359.8|13359|191
1681265100000|2023-04-12 02:05:00|13361.7|13361|13361.6|13360.6|13362.2|13361.2|13359.8|13358.8|246
1681265400000|2023-04-12 02:10:00|13361.7|13360.7|13363|13362.3|13364|13363.3|13361.6|13360.7|268
1681265700000|2023-04-12 02:15:00|13362.8|13362.1|13369.1|13368.1|13369.9|13369.1|13362.7|13362|256
1681266000000|2023-04-12 02:20:00|13369|13368|13370.1|13369.1|13371|13370.3|13368.4|13367.4|235
1681266300000|2023-04-12 02:25:00|13370.2|13369.2|13375.9|13374.9|13376.9|13376.2|13369.8|13368.8|247
1681266600000|2023-04-12 02:30:00|13376.2|13375.2|13379.4|13378.4|13384.7|13383.7|13376.1|13375.1|508
1681266900000|2023-04-12 02:35:00|13379.2|13378.2|13379.9|13378.9|13381.4|13380.4|13378.2|13377.2|355
1681267200000|2023-04-12 02:40:00|13379.8|13378.8|13383|13382|13383.2|13382.2|13378.7|13377.7|311
1681267500000|2023-04-12 02:45:00|13383.1|13382.1|13389.4|13388.4|13390.2|13389.5|13382.9|13381.9|463
1681267800000|2023-04-12 02:50:00|13389.3|13388.3|13387.7|13386.7|13393.8|13392.8|13386|13385|430
1681268100000|2023-04-12 02:55:00|13387.9|13386.9|13389.3|13388.3|13392.3|13391.3|13387.9|13386.9|317
1681268400000|2023-04-12 03:00:00|13389.2|13388.2|13399.2|13398.2|13400.9|13399.9|13389.1|13388.1|528
1681268700000|2023-04-12 03:05:00|13399.1|13398.1|13398.9|13397.9|13405.2|13404.2|13398.3|13397.3|569
1681269000000|2023-04-12 03:10:00|13399.3|13398.3|13394.3|13393.3|13399.3|13398.3|13393.7|13392.7|288
1681269300000|2023-04-12 03:15:00|13394.4|13393.4|13393.4|13392.4|13395.8|13394.8|13387.7|13386.7|413
1681269600000|2023-04-12 03:20:00|13392.2|13391.2|13388.7|13387.7|13392.2|13391.2|13384.4|13383.4|481
1681269900000|2023-04-12 03:25:00|13388.8|13387.8|13391.2|13390.2|13393.1|13392.1|13387.8|13386.8|273
1681270200000|2023-04-12 03:30:00|13391.1|13390.1|13388.9|13387.9|13392.3|13391.3|13387|13386|261
1681270500000|2023-04-12 03:35:00|13389|13388|13386.6|13385.6|13389.4|13388.4|13384|13382.8|204
1681270800000|2023-04-12 03:40:00|13386.5|13385.5|13384.6|13383.6|13386.5|13385.5|13382.9|13381.9|182
1681271100000|2023-04-12 03:45:00|13384.5|13383.5|13384.8|13383.8|13385.2|13384.5|13383.9|13383.1|104
1681271400000|2023-04-12 03:50:00|13384.7|13383.7|13385.8|13384.8|13387.4|13386.1|13383.2|13382.2|207
1681271700000|2023-04-12 03:55:00|13385.9|13384.9|13385.1|13384.1|13386.5|13385.5|13382.3|13381.3|155
1681272000000|2023-04-12 04:00:00|13385.2|13384.2|13388.7|13387.7|13390.9|13389.7|13384.3|13383.6|272
1681272300000|2023-04-12 04:05:00|13388.8|13387.8|13387.7|13386.7|13389.9|13388.9|13385.9|13384.9|109
1681272600000|2023-04-12 04:10:00|13387.9|13386.9|13386.7|13385.7|13388.7|13387.7|13386.6|13385.6|132
1681272900000|2023-04-12 04:15:00|13386.8|13385.8|13383.7|13382.7|13387.2|13386.2|13383.7|13382.7|136
1681273200000|2023-04-12 04:20:00|13383.8|13382.8|13381.4|13380.4|13383.8|13382.8|13381.4|13380.4|109
1681273500000|2023-04-12 04:25:00|13381.3|13380.3|13378.8|13377.8|13381.4|13380.4|13378.3|13377.3|184
1681273800000|2023-04-12 04:30:00|13378.7|13377.7|13380|13379|13380.2|13379.2|13375.9|13374.9|144
1681274100000|2023-04-12 04:35:00|13380.1|13379.1|13376.8|13375.8|13380.1|13379.1|13376.6|13375.6|116
1681274400000|2023-04-12 04:40:00|13376.7|13375.7|13375.2|13374.5|13377|13376|13375.2|13374.2|148
1681274700000|2023-04-12 04:45:00|13375.1|13374.4|13372.4|13371.4|13375.7|13374.8|13369.3|13368.4|201
1681275000000|2023-04-12 04:50:00|13372.3|13371.3|13372.6|13371.6|13373.5|13372.5|13370.8|13369.8|120
1681275300000|2023-04-12 04:55:00|13372.8|13371.8|13376.7|13375.7|13377.9|13376.9|13372.6|13371.5|111
1681275600000|2023-04-12 05:00:00|13376.6|13375.6|13377.7|13376.7|13378.6|13377.6|13376.6|13375.6|179
1681275900000|2023-04-12 05:05:00|13377.6|13376.6|13378.7|13377.7|13379|13377.9|13376.7|13375.5|234
1681276200000|2023-04-12 05:10:00|13378.6|13377.6|13382.4|13381.7|13382.6|13381.7|13378.6|13377.6|147
1681276500000|2023-04-12 05:15:00|13382.3|13381.6|13380.6|13379.6|13382.9|13382.2|13380.1|13379.1|170
1681276800000|2023-04-12 05:20:00|13380.7|13379.7|13376.7|13375.7|13381.1|13380.1|13375|13374|231
1681277100000|2023-04-12 05:25:00|13376.6|13375.6|13376.5|13375.5|13377.8|13376.8|13375.9|13374.9|101
1681277400000|2023-04-12 05:30:00|13376.4|13375.4|13374.8|13373.8|13378.7|13377.7|13374.3|13373.3|179
1681277700000|2023-04-12 05:35:00|13375|13374|13373.3|13371.8|13376.3|13375.3|13371.8|13370.8|179
1681278000000|2023-04-12 05:40:00|13373.1|13372.1|13379.6|13378.6|13379.9|13378.9|13373.1|13372.1|143
1681278300000|2023-04-12 05:45:00|13379.7|13378.7|13379.7|13378.7|13382|13381|13379.5|13378.5|143
1681278600000|2023-04-12 05:50:00|13380.5|13379.8|13383.6|13382.9|13384.3|13383.3|13379.5|13378.6|221
1681278900000|2023-04-12 05:55:00|13383.7|13383|13380.6|13379.6|13384.9|13384.2|13380.4|13379.4|270
1681279200000|2023-04-12 06:00:00|13380.8|13379.8|13382.3|13381.3|13387.6|13386.6|13380.8|13379.8|314
1681279500000|2023-04-12 06:05:00|13382.2|13381.2|13378.9|13377.9|13383.7|13382.7|13375.1|13374.1|344
1681279800000|2023-04-12 06:10:00|13378.8|13377.8|13375.2|13374.2|13379.5|13378.5|13374.3|13373.3|330
1681280100000|2023-04-12 06:15:00|13375.1|13374.1|13376.9|13375.9|13377|13376|13372.8|13372.1|279
1681280400000|2023-04-12 06:20:00|13377|13376|13377.8|13376.8|13381.1|13380.1|13377|13376|275
1681280700000|2023-04-12 06:25:00|13377.7|13376.7|13373.8|13372.8|13378.4|13377.7|13370.7|13369.7|406
1681281000000|2023-04-12 06:30:00|13374.1|13373.1|13377|13376|13379.1|13378.1|13373.5|13372.5|331
1681281300000|2023-04-12 06:35:00|13377.1|13376.1|13379.8|13378.8|13381.6|13380.6|13373.5|13372.5|288
1681281600000|2023-04-12 06:40:00|13379.6|13378.6|13380.5|13379.5|13381.8|13380.8|13379|13378|299
1681281900000|2023-04-12 06:45:00|13380.6|13379.6|13371.9|13370.9|13381.8|13380.8|13371.7|13370.7|351
1681282200000|2023-04-12 06:50:00|13372|13371|13364.7|13363.7|13372.2|13371.2|13363.9|13362.9|485
1681282500000|2023-04-12 06:55:00|13364.1|13363.1|13365.7|13364.7|13367.7|13366.7|13363.3|13362.3|456
1681282800000|2023-04-12 07:00:00|13365.5|13364.5|13359.3|13358.3|13369.7|13368.7|13356.2|13355.2|724
1681283100000|2023-04-12 07:05:00|13359.4|13358.4|13364|13363|13365.8|13364.8|13359.1|13358.1|541
1681283400000|2023-04-12 07:10:00|13364.1|13363.1|13365|13364|13365|13364|13357.2|13356.2|480
1681283700000|2023-04-12 07:15:00|13364.9|13363.9|13367.6|13366.6|13367.8|13366.8|13362.7|13361.7|418
1681284000000|2023-04-12 07:20:00|13367|13366|13372.3|13371.3|13372.5|13371.3|13365.4|13364.4|472
1681284300000|2023-04-12 07:25:00|13372.2|13371.2|13374.7|13374|13375.1|13374.1|13371.9|13370.6|345
1681284600000|2023-04-12 07:30:00|13374.8|13374.1|13374|13373|13378.3|13377.4|13373.8|13372.8|370
1681284900000|2023-04-12 07:35:00|13374.4|13373.4|13375.7|13374.7|13375.7|13374.7|13370.4|13369.4|388
1681285200000|2023-04-12 07:40:00|13376|13375|13378.6|13377.6|13380.7|13379.7|13375.9|13374.9|496
1681285500000|2023-04-12 07:45:00|13378.5|13377.5|13379.5|13378.5|13381.2|13380.1|13376.6|13375.6|406
1681285800000|2023-04-12 07:50:00|13379.6|13378.6|13382.4|13381.4|13382.4|13381.4|13375.3|13374.3|351
1681286100000|2023-04-12 07:55:00|13382.3|13381.3|13385.1|13384.4|13386.5|13385.5|13381.2|13380.2|388
1681286400000|2023-04-12 08:00:00|13385.3|13384.3|13379|13378|13385.8|13384.8|13378|13377|389
1681286700000|2023-04-12 08:05:00|13379.2|13378.2|13378.8|13377.8|13379.8|13378.8|13375.9|13374.9|375
1681287000000|2023-04-12 08:10:00|13379|13378|13382.1|13381.1|13383.4|13382.4|13378.7|13377.7|386
1681287300000|2023-04-12 08:15:00|13381.8|13380.8|13377.7|13376.7|13383|13382|13377.4|13376.6|324
1681287600000|2023-04-12 08:20:00|13377.6|13376.6|13379.3|13378.3|13380.7|13379.7|13376.4|13375.4|256
1681287900000|2023-04-12 08:25:00|13379.5|13378.5|13392.8|13391.8|13393.8|13392.8|13378.8|13377.8|389
1681288200000|2023-04-12 08:30:00|13392.9|13391.9|13393.3|13392.3|13397.7|13396.7|13391.4|13390.4|418
1681288500000|2023-04-12 08:35:00|13393.1|13392.1|13391|13390|13394.4|13393.4|13389.6|13388.6|355
1681288800000|2023-04-12 08:40:00|13390.8|13389.8|13387.4|13386.4|13391|13390|13386.6|13385.6|212
1681289100000|2023-04-12 08:45:00|13387.5|13386.5|13386.6|13385.6|13388.3|13387.5|13385|13384|302
1681289400000|2023-04-12 08:50:00|13386.7|13385.7|13381.8|13380.8|13389.2|13388.4|13381.7|13380.7|404
1681289700000|2023-04-12 08:55:00|13381.9|13380.9|13382.5|13381.8|13385.6|13384.6|13381.3|13380.5|218
1681290000000|2023-04-12 09:00:00|13383.1|13382.4|13382.2|13381.2|13385.4|13384.4|13381.7|13381|287
1681290300000|2023-04-12 09:05:00|13382.1|13381.1|13380.9|13379.9|13383.8|13382.8|13380.7|13379.7|221
1681290600000|2023-04-12 09:10:00|13380.7|13380|13377|13376.3|13380.7|13380|13374.5|13373.8|386
1681290900000|2023-04-12 09:15:00|13376.9|13376.2|13377|13376|13378.7|13377.7|13374.8|13373.8|411
1681291200000|2023-04-12 09:20:00|13376.8|13375.8|13379.5|13378.5|13379.8|13379|13376.4|13375.5|364
1681291500000|2023-04-12 09:25:00|13379.4|13378.4|13376.6|13375.6|13379.5|13378.6|13375.6|13374.9|309
1681291800000|2023-04-12 09:30:00|13376.4|13375.7|13376|13375.3|13378.4|13377.4|13371.3|13370.3|329
1681292100000|2023-04-12 09:35:00|13375.9|13375.2|13373|13372|13376|13375.3|13371.2|13370.3|245
1681292400000|2023-04-12 09:40:00|13372.9|13371.9|13376.7|13375.7|13378.5|13377.8|13372.4|13371.4|266
1681292700000|2023-04-12 09:45:00|13376.6|13375.6|13379.9|13379.2|13380.1|13379.4|13375.7|13375|329
1681293000000|2023-04-12 09:50:00|13379.7|13379|13375.8|13374.8|13380|13379.3|13375.6|13374.6|260
1681293300000|2023-04-12 09:55:00|13375.7|13374.7|13376|13375.3|13378.2|13377.5|13373.4|13372.7|295
1681293600000|2023-04-12 10:00:00|13375.9|13375.2|13371|13370.3|13377|13376.3|13370.8|13370.1|247
1681293900000|2023-04-12 10:05:00|13371.1|13370.4|13365.6|13364.9|13371.1|13370.4|13364.9|13364.2|304
1681294200000|2023-04-12 10:10:00|13365.4|13364.7|13369|13368.3|13369.8|13368.8|13365.4|13364.7|270
1681294500000|2023-04-12 10:15:00|13368.9|13368.2|13369.8|13368.8|13372.4|13371.4|13367.9|13367.1|191
1681294800000|2023-04-12 10:20:00|13369.6|13368.6|13369.5|13368.5|13371.1|13370.1|13368.5|13367.5|199
1681295100000|2023-04-12 10:25:00|13369.6|13368.6|13371|13370|13371.3|13370.3|13369.3|13368.5|162
1681295400000|2023-04-12 10:30:00|13370.8|13369.8|13364.5|13363.5|13371.5|13370.5|13364.2|13363.3|313
1681295700000|2023-04-12 10:35:00|13364.4|13363.4|13361.3|13360.3|13364.5|13363.5|13360.1|13359.4|271
1681296000000|2023-04-12 10:40:00|13361.7|13360.7|13366.3|13365.6|13366.6|13365.9|13361.6|13360.7|238
1681296300000|2023-04-12 10:45:00|13366.4|13365.7|13364.7|13364|13369.8|13369.1|13364.7|13364|242
1681296600000|2023-04-12 10:50:00|13364.8|13364.1|13366.6|13365.6|13367|13366.2|13364.2|13363.5|274
1681296900000|2023-04-12 10:55:00|13366.8|13365.8|13373.5|13372.5|13374.8|13373.8|13365|13364.1|250
1681297200000|2023-04-12 11:00:00|13373.3|13372.3|13373.3|13372.3|13375.9|13374.9|13371.1|13370.1|285
1681297500000|2023-04-12 11:05:00|13373.2|13372.2|13373.1|13372.1|13376|13375|13371.8|13370.8|215
1681297800000|2023-04-12 11:10:00|13372.8|13371.8|13367.5|13366.5|13372.8|13371.8|13367.4|13366.4|262
1681298100000|2023-04-12 11:15:00|13367.4|13366.4|13366.5|13365.5|13367.4|13366.4|13364.4|13363.6|309
1681298400000|2023-04-12 11:20:00|13366.4|13365.4|13372.5|13371.8|13372.6|13371.9|13365.7|13365|259
1681298700000|2023-04-12 11:25:00|13372.6|13371.9|13371.7|13370.7|13374.2|13373.2|13369.5|13368.8|211
1681299000000|2023-04-12 11:30:00|13371.8|13370.8|13370.8|13369.8|13373.8|13373.1|13368.2|13367.2|275
1681299300000|2023-04-12 11:35:00|13370.9|13369.9|13369.4|13368.4|13371.3|13370.3|13368.1|13367.1|324
1681299600000|2023-04-12 11:40:00|13369.2|13368.2|13369.8|13368.8|13371.3|13370.3|13366.8|13365.8|313
1681299900000|2023-04-12 11:45:00|13369.9|13368.9|13371.1|13370.1|13371.8|13371.1|13369.2|13368.2|194
1681300200000|2023-04-12 11:50:00|13371|13370|13378.3|13377.3|13378.3|13377.3|13370.1|13369.2|334
1681300500000|2023-04-12 11:55:00|13378.2|13377.2|13374.3|13373.3|13378.6|13377.8|13373.8|13372.8|311
1681300800000|2023-04-12 12:00:00|13374.4|13373.4|13376|13375|13380.2|13379.5|13374.1|13373.1|317
1681301100000|2023-04-12 12:05:00|13375.9|13374.9|13375.8|13374.8|13379.7|13378.7|13374.3|13373.3|286
1681301400000|2023-04-12 12:10:00|13375.9|13374.9|13375.2|13374.2|13377.8|13376.8|13375|13374|290
1681301700000|2023-04-12 12:15:00|13375.3|13374.3|13377.1|13376.1|13377.2|13376.2|13373.2|13372.2|268
1681302000000|2023-04-12 12:20:00|13377|13376|13381.5|13380.5|13383.4|13382.4|13377|13376|437
1681302300000|2023-04-12 12:25:00|13381.4|13380.4|13380.8|13374.8|13392|13389.8|13380.1|13374.1|683
1681302600000|2023-04-12 12:30:00|13381.8|13375.8|13285.1|13283.3|13381.8|13375.8|13276.9|13274.9|1365
1681302900000|2023-04-12 12:35:00|13284.8|13282.9|13295|13293.2|13300.3|13298.5|13274.5|13272.8|1914
1681303200000|2023-04-12 12:40:00|13295.3|13293.5|13293.4|13292|13295.3|13293.7|13277.6|13275.9|1830
1681303500000|2023-04-12 12:45:00|13292.6|13290.9|13302.5|13301|13311|13309.6|13291.7|13290.3|1596
1681303800000|2023-04-12 12:50:00|13302.4|13300.9|13305.1|13303.7|13305.1|13303.7|13287.1|13285.6|1337
1681304100000|2023-04-12 12:55:00|13305.2|13303.8|13304.7|13303.3|13309.1|13307.7|13293.4|13292.1|1411
1681304400000|2023-04-12 13:00:00|13304.4|13303.2|13306.5|13305.5|13312|13310.4|13291.9|13290.6|1486
1681304700000|2023-04-12 13:05:00|13306.8|13305.8|13303.1|13302.1|13312.2|13311.1|13299.3|13298.3|943
1681305000000|2023-04-12 13:10:00|13303|13302|13292.5|13291.5|13306.8|13305.8|13286.4|13285.4|990
1681305300000|2023-04-12 13:15:00|13292.6|13291.6|13290.8|13289.8|13297|13296|13283.8|13282.8|860
1681305600000|2023-04-12 13:20:00|13290.7|13289.7|13286.3|13285.6|13293.5|13292.5|13280.4|13279.6|869
1681305900000|2023-04-12 13:25:00|13285.6|13284.9|13294.1|13293.1|13297.1|13296.4|13284.9|13283.9|744
1681306200000|2023-04-12 13:30:00|13294|13293|13304.6|13303.6|13306.1|13305.1|13284.4|13283.4|1013
1681306500000|2023-04-12 13:35:00|13304.8|13303.8|13308|13307|13309.2|13308.2|13298.8|13297.9|803
1681306800000|2023-04-12 13:40:00|13308.1|13307.1|13330.4|13329.4|13334.9|13334.2|13307.9|13306.9|1108
1681307100000|2023-04-12 13:45:00|13330.2|13329.2|13320.2|13319.2|13334.2|13333.5|13319|13318|1065
1681307400000|2023-04-12 13:50:00|13320.1|13319.1|13323.5|13322.5|13329.9|13328.9|13316.8|13315.8|755
1681307700000|2023-04-12 13:55:00|13323.8|13322.8|13317|13316|13325.5|13324.5|13316.3|13315.6|657
1681308000000|2023-04-12 14:00:00|13316.2|13315.2|13312.9|13311.9|13327.2|13326.2|13312.7|13311.7|1031
1681308300000|2023-04-12 14:05:00|13313|13312|13310.9|13309.9|13316.9|13315.9|13309.1|13308.1|778
1681308600000|2023-04-12 14:10:00|13311|13310|13304.4|13303.4|13315|13314|13304.2|13303.2|630
1681308900000|2023-04-12 14:15:00|13304.5|13303.5|13305.5|13304.5|13306.5|13305.5|13299.4|13298.5|664
1681309200000|2023-04-12 14:20:00|13305.4|13304.4|13309.9|13308.9|13314.7|13313.7|13304|13303|573
1681309500000|2023-04-12 14:25:00|13310|13309|13320.6|13319.6|13320.9|13319.9|13308.3|13307.3|632
1681309800000|2023-04-12 14:30:00|13320.5|13319.5|13328.7|13327.7|13330.4|13329.4|13315.7|13314.7|802
1681310100000|2023-04-12 14:35:00|13329|13328.3|13324.8|13323.8|13331.7|13330.9|13324.7|13323.7|723
1681310400000|2023-04-12 14:40:00|13324.9|13323.9|13323.8|13323.1|13327.6|13326.6|13320.9|13319.9|590
1681310700000|2023-04-12 14:45:00|13323.7|13322.8|13321.8|13320.8|13325|13324|13318.6|13317.7|498
1681311000000|2023-04-12 14:50:00|13321.6|13320.6|13327.1|13326.4|13330.5|13329.8|13318.7|13318|609
1681311300000|2023-04-12 14:55:00|13327.2|13326.5|13330.9|13330.2|13331.4|13330.7|13323|13322.3|605
1681311600000|2023-04-12 15:00:00|13331|13330.3|13325.4|13324.4|13333.3|13332.6|13324.4|13323.4|580
1681311900000|2023-04-12 15:05:00|13325.3|13324.3|13327.5|13326.8|13329.7|13328.7|13324.3|13323.3|406
1681312200000|2023-04-12 15:10:00|13327.6|13326.9|13320.7|13319.7|13328.4|13327.7|13317|13316|470
1681312500000|2023-04-12 15:15:00|13320.4|13319.4|13313.7|13313|13322.5|13321.8|13312.9|13312.2|482
1681312800000|2023-04-12 15:20:00|13313.6|13312.9|13315.8|13315.1|13317.7|13317|13313.3|13312.5|373
1681313100000|2023-04-12 15:25:00|13315.7|13315|13315.4|13314.4|13318.8|13318.1|13314.2|13313.5|369
1681313400000|2023-04-12 15:30:00|13315.2|13314.2|13322.9|13322.2|13322.9|13322.2|13314.3|13313.5|357
1681313700000|2023-04-12 15:35:00|13323.1|13322.1|13327.8|13327.1|13328.2|13327.5|13322.3|13321.6|346
1681314000000|2023-04-12 15:40:00|13327.7|13327|13327.5|13326.8|13328.3|13327.6|13325|13324.2|268
1681314300000|2023-04-12 15:45:00|13327.4|13326.7|13322.4|13321.7|13327.5|13326.8|13321.3|13320.3|267
1681314600000|2023-04-12 15:50:00|13322.5|13321.8|13320.5|13319.8|13324.5|13323.8|13317.2|13316.5|309
1681314900000|2023-04-12 15:55:00|13320.6|13319.9|13325.2|13324.5|13325.9|13324.9|13319.4|13318.4|293
1681315200000|2023-04-12 16:00:00|13325.5|13324.8|13321|13320.3|13328.8|13328|13319.7|13318.7|499
1681315500000|2023-04-12 16:05:00|13320.9|13320.2|13315.8|13314.8|13320.9|13320.2|13315|13314.3|330
1681315800000|2023-04-12 16:10:00|13315.7|13314.7|13315.3|13314.3|13317.5|13316.5|13313.1|13312.3|332
1681316100000|2023-04-12 16:15:00|13315.4|13314.4|13313.3|13312.3|13315.9|13315.2|13311.7|13311|193
1681316400000|2023-04-12 16:20:00|13313.1|13312.1|13314.8|13313.8|13316.3|13315.5|13310.5|13309.6|280
1681316700000|2023-04-12 16:25:00|13314.4|13313.4|13314|13313|13315.8|13314.9|13312|13311|240
1681317000000|2023-04-12 16:30:00|13313.8|13312.8|13313.4|13312.4|13315.8|13315.1|13311.8|13311.1|253
1681317300000|2023-04-12 16:35:00|13313.6|13312.6|13310.2|13309.2|13313.7|13313|13309.6|13308.6|237
1681317600000|2023-04-12 16:40:00|13310.4|13309.4|13316|13315|13316.4|13315.4|13309.5|13308.5|216
1681317900000|2023-04-12 16:45:00|13316.6|13315.6|13313|13312|13317|13316|13311.1|13310.1|283
1681318200000|2023-04-12 16:50:00|13312.9|13311.9|13322.9|13322.2|13323|13322.3|13312.9|13311.9|273
1681318500000|2023-04-12 16:55:00|13323.2|13322.5|13319.1|13318.4|13323.3|13322.6|13318.2|13317.5|199
1681318800000|2023-04-12 17:00:00|13319.2|13318.5|13330.7|13329.7|13331.5|13330.6|13317.6|13316.7|666
1681319100000|2023-04-12 17:05:00|13330.8|13329.8|13332.9|13331.9|13335.7|13334.7|13329.6|13328.6|468
1681319400000|2023-04-12 17:10:00|13333|13332|13337.3|13336.3|13338|13337|13332.7|13331.7|348
1681319700000|2023-04-12 17:15:00|13337.2|13336.2|13334.6|13333.6|13337.7|13336.7|13333.2|13332.3|258
1681320000000|2023-04-12 17:20:00|13334.5|13333.5|13334.6|13333.6|13337.8|13336.8|13332.3|13331.3|258
1681320300000|2023-04-12 17:25:00|13334.4|13333.4|13335.8|13335.1|13335.9|13335.2|13331.7|13330.7|235
1681320600000|2023-04-12 17:30:00|13335.9|13335.2|13332.8|13331.8|13337|13336.3|13332.8|13331.8|259
1681320900000|2023-04-12 17:35:00|13333.4|13332.4|13331.7|13331|13334|13333|13330.8|13329.8|199
1681321200000|2023-04-12 17:40:00|13331.8|13331.1|13331.9|13330.9|13333.1|13332.1|13330.1|13329.1|241
1681321500000|2023-04-12 17:45:00|13332.1|13331.1|13334.9|13333.9|13336.1|13335.1|13331.7|13330.7|205
1681321800000|2023-04-12 17:50:00|13334.7|13333.7|13333.6|13332.6|13335.4|13334.4|13329.3|13328.3|257
1681322100000|2023-04-12 17:55:00|13333.7|13332.7|13340.2|13335.2|13340.8|13339.8|13333.4|13332.4|377
1681322400000|2023-04-12 18:00:00|13340.6|13335.3|13328.5|13327.5|13341.1|13338.9|13323.8|13321.8|1190
1681322700000|2023-04-12 18:05:00|13328.4|13327.4|13320|13319|13330.7|13329.4|13319.6|13318.6|665
1681323000000|2023-04-12 18:10:00|13320.1|13319.1|13317.8|13317.1|13322.4|13321.6|13317.3|13316.3|447
1681323300000|2023-04-12 18:15:00|13317.5|13316.8|13322|13321|13322.2|13321.2|13313.9|13312.9|324
1681323600000|2023-04-12 18:20:00|13321.9|13320.9|13318.4|13317.7|13322|13321|13318.4|13317.7|234
1681323900000|2023-04-12 18:25:00|13318.3|13317.6|13316.6|13315.9|13319|13318.3|13314.9|13313.9|256
1681324200000|2023-04-12 18:30:00|13316|13315.3|13308.9|13307.9|13316|13315.3|13307.8|13306.8|451
1681324500000|2023-04-12 18:35:00|13309.2|13308.5|13312.3|13311.6|13312.9|13312.2|13308|13307.3|325
1681324800000|2023-04-12 18:40:00|13312.4|13311.4|13314.9|13313.9|13315.3|13314.3|13312.2|13311.2|249
1681325100000|2023-04-12 18:45:00|13314.7|13313.7|13318.7|13317.7|13319|13318|13312.2|13311.2|265
1681325400000|2023-04-12 18:50:00|13318.8|13317.8|13320.5|13319.5|13322.3|13321.6|13318.8|13317.8|324
1681325700000|2023-04-12 18:55:00|13320.4|13319.4|13319|13318.3|13322.4|13321.4|13317.2|13316.2|269
1681326000000|2023-04-12 19:00:00|13318.8|13318.1|13314.5|13313.5|13319.5|13318.8|13312|13311|295
1681326300000|2023-04-12 19:05:00|13314.4|13313.4|13315.1|13314.1|13316.5|13315.5|13312.2|13311.2|243
1681326600000|2023-04-12 19:10:00|13315|13314|13313.2|13312.2|13315.1|13314.3|13311.1|13310.4|206
1681326900000|2023-04-12 19:15:00|13313.1|13312.1|13312|13311.3|13313.8|13313|13310.6|13309.9|231
1681327200000|2023-04-12 19:20:00|13312.1|13311.4|13309.3|13308.3|13313.2|13312.5|13309.2|13308.2|174
1681327500000|2023-04-12 19:25:00|13309.2|13308.2|13308.4|13307.7|13309.2|13308.2|13306.8|13306.1|159
1681327800000|2023-04-12 19:30:00|13308.2|13307.5|13309.6|13308.6|13309.6|13308.6|13305.2|13304.5|221
1681328100000|2023-04-12 19:35:00|13309.7|13308.7|13313.3|13312.6|13314.1|13313.1|13308.5|13307.5|216
1681328400000|2023-04-12 19:40:00|13313.6|13312.5|13317|13316|13317.7|13316.7|13312.5|13311.5|187
1681328700000|2023-04-12 19:45:00|13316.9|13315.9|13320.7|13319.7|13321|13320|13316.7|13315.8|177
1681329000000|2023-04-12 19:50:00|13321|13320|13319.7|13318.7|13321|13320|13318.7|13317.8|163
1681329300000|2023-04-12 19:55:00|13319.1|13318.4|13319.6|13318.9|13320.5|13319.8|13317.7|13317|176
1681329600000|2023-04-12 20:00:00|13319.5|13318.8|13321.3|13320.3|13322.2|13321.4|13319.5|13318.6|201
1681329900000|2023-04-12 20:05:00|13321.4|13320.4|13321.2|13320.2|13321.5|13320.5|13319.8|13318.8|160
1681330200000|2023-04-12 20:10:00|13321.3|13320.3|13320.4|13319.7|13321.7|13320.7|13320.3|13319.5|87
1681330500000|2023-04-12 20:15:00|13320.3|13319.3|13318.7|13318|13320.7|13319.8|13318.2|13317.2|110
1681330800000|2023-04-12 20:20:00|13317.8|13316.8|13319.2|13318.2|13320.3|13319.1|13316.7|13315.7|66
1681331100000|2023-04-12 20:25:00|13319.4|13318.4|13320.1|13319.1|13320.9|13320.2|13318.6|13317.6|110
1681331400000|2023-04-12 20:30:00|13320|13319|13319.8|13318.8|13321|13320.2|13318.6|13317.6|63
1681331700000|2023-04-12 20:35:00|13319.9|13318.9|13319.3|13318.6|13319.9|13318.9|13318.8|13317.8|44
1681332000000|2023-04-12 20:40:00|13319.4|13318.7|13318.5|13317.5|13319.5|13318.8|13318.2|13317|64
1681332300000|2023-04-12 20:45:00|13318.4|13317.4|13317.9|13316.9|13318.9|13317.7|13317.8|13316.8|53
1681332600000|2023-04-12 20:50:00|13318.2|13316.7|13315.3|13313.6|13318.2|13317.1|13314|13312.6|172
1681332900000|2023-04-12 20:55:00|13315.4|13313.4|13317.3|13311.3|13320.8|13317.7|13312.2|13309.5|590
1681333200000|2023-04-12 21:00:00|13317.2|13311.2|13312.1|13307|13317.7|13311.7|13310.5|13304.5|43
1681333500000|2023-04-12 21:05:00|13311.8|13307.1|13309.8|13305.1|13312.1|13307.8|13309.7|13305|908
1681333800000|2023-04-12 21:10:00|13309.7|13305|13309.1|13304.3|13309.8|13305|13308.1|13303.4|489
1681334100000|2023-04-12 21:15:00|13309.2|13304.2|13308.6|13302.6|13309.3|13304.2|13307.5|13302.2|57
1681334400000|2023-04-12 21:20:00|13308.5|13302.5|13309|13303|13309|13303|13308.5|13302.5|7
1681334700000|2023-04-12 21:25:00|13309.1|13303.1|13309.5|13303.5|13309.5|13303.6|13309.1|13303.1|30
1681335000000|2023-04-12 21:30:00|13309.4|13303.4|13310.5|13305.2|13311|13305.2|13309.3|13303.4|262
1681335300000|2023-04-12 21:35:00|13310.6|13305.1|13311.1|13306.2|13311.3|13306.2|13310.6|13305.1|86
1681335600000|2023-04-12 21:40:00|13311.2|13306.1|13311.1|13306|13311.2|13306.2|13311|13306|42
1681335900000|2023-04-12 21:45:00|13311.2|13306.2|13316.3|13310.3|13318.1|13312.1|13311|13306.2|192
1681336200000|2023-04-12 21:50:00|13316.2|13310.2|13315.9|13309.9|13316.2|13310.2|13315.8|13309.8|550
1681336500000|2023-04-12 21:55:00|13316|13310|13316.2|13310.2|13316.6|13310.6|13315.8|13309.8|451
1681336800000|2023-04-12 22:00:00|13314.1|13308.1|13322.6|13320.2|13331.8|13327.2|13310.5|13304.5|886
1681337100000|2023-04-12 22:05:00|13321.9|13319.9|13319.8|13317.4|13322.4|13320.1|13315.7|13313.2|272
1681337400000|2023-04-12 22:10:00|13319.7|13317.3|13322.5|13320.3|13324.2|13322.2|13319.3|13317.3|228
1681337700000|2023-04-12 22:15:00|13321.9|13320.2|13321.2|13318.9|13325.4|13323.2|13318.6|13316.6|482
1681338000000|2023-04-12 22:20:00|13321.3|13319|13320.3|13318.5|13323.1|13320.7|13319.1|13317.1|313
1681338300000|2023-04-12 22:25:00|13320.4|13318|13316.1|13313.9|13323|13320.7|13315.6|13313.5|310
1681338600000|2023-04-12 22:30:00|13316.5|13314.3|13313.3|13311.5|13316.9|13314.9|13311.2|13309.5|382
1681338900000|2023-04-12 22:35:00|13313.2|13311|13312.9|13310.9|13313.3|13311.1|13311|13309|244
1681339200000|2023-04-12 22:40:00|13313|13311|13308.9|13307|13313.2|13311.1|13308.7|13306.8|313
1681339500000|2023-04-12 22:45:00|13309|13307.1|13312.6|13310.6|13314.9|13312.8|13309|13307.1|202
1681339800000|2023-04-12 22:50:00|13312.5|13310.7|13313.8|13312|13314.5|13312.5|13310.9|13309.2|246
1681340100000|2023-04-12 22:55:00|13313.7|13311.9|13307.2|13305.3|13313.7|13311.9|13305.4|13303.4|222
1681340400000|2023-04-12 23:00:00|13307|13305|13307.9|13305.6|13308.1|13306|13305|13302.9|208
1681340700000|2023-04-12 23:05:00|13307.2|13305|13306.3|13304.4|13308.3|13306.5|13305.3|13303.5|280
1681341000000|2023-04-12 23:10:00|13305.7|13304.5|13300.3|13298.6|13307|13305.2|13300.3|13298.4|446
1681341300000|2023-04-12 23:15:00|13300.6|13298.5|13299.1|13297.2|13302.6|13301|13295|13293.7|397
1681341600000|2023-04-12 23:20:00|13299|13297.3|13295.8|13294.1|13300|13298.5|13295|13293.6|348
1681341900000|2023-04-12 23:25:00|13295.7|13294.2|13297.8|13296.2|13299.7|13298.1|13295.4|13293.8|209
1681342200000|2023-04-12 23:30:00|13297.9|13296.3|13296.9|13295.2|13299.3|13298.1|13296.5|13295|206
1681342500000|2023-04-12 23:35:00|13296.8|13295.1|13296.6|13295|13297.6|13296.1|13295.9|13294.8|201
1681342800000|2023-04-12 23:40:00|13296.5|13294.9|13297.8|13296.8|13299.2|13298.1|13295.8|13294.8|234
1681343100000|2023-04-12 23:45:00|13298.1|13296.5|13301.4|13300.4|13303.5|13302.4|13295.7|13294.7|310
1681343400000|2023-04-12 23:50:00|13301.7|13300.2|13304.8|13303.8|13304.9|13303.8|13301.4|13300.2|257
1681343700000|2023-04-12 23:55:00|13304.7|13303.7|13309.4|13308.4|13310.4|13309.4|13304.7|13303.7|232
1681344000000|2023-04-13 00:00:00|13309.5|13308.5|13310|13309|13310|13309|13304.7|13303.7|449
1681344300000|2023-04-13 00:05:00|13309.9|13308.9|13309.5|13308.5|13315.3|13314.3|13307.9|13306.9|518
1681344600000|2023-04-13 00:10:00|13309.4|13307.9|13306.7|13305.7|13312.8|13311.8|13305.8|13304.8|323
1681344900000|2023-04-13 00:15:00|13306.9|13305.9|13308.1|13307.1|13309.2|13308.2|13305.7|13304.7|324
1681345200000|2023-04-13 00:20:00|13308|13307|13302.6|13301.6|13308.4|13307.4|13301.8|13300.8|385
1681345500000|2023-04-13 00:25:00|13302.5|13301.5|13299.9|13298.9|13307|13306|13299.3|13298.3|309
1681345800000|2023-04-13 00:30:00|13300|13299|13302.1|13301.1|13304.6|13303.9|13298.8|13297.8|339
1681346100000|2023-04-13 00:35:00|13302.2|13301.2|13305.7|13305|13307.1|13306.1|13300.9|13299.9|313
1681346400000|2023-04-13 00:40:00|13305.6|13304.9|13309.4|13308.4|13309.4|13308.4|13302.4|13301.4|262
1681346700000|2023-04-13 00:45:00|13309.6|13308.6|13314|13313|13317|13316|13309.4|13308.4|350
1681347000000|2023-04-13 00:50:00|13313.9|13312.9|13321.5|13320.5|13323|13321.6|13313.9|13312.9|541
1681347300000|2023-04-13 00:55:00|13321|13320|13317|13316|13324|13323|13316.9|13315.9|760
1681347600000|2023-04-13 01:00:00|13316.8|13315.8|13319.6|13318.6|13322.8|13321.8|13316.6|13315.6|370
1681347900000|2023-04-13 01:05:00|13319.5|13318.5|13319|13318|13322.9|13321.7|13318.1|13317.1|276
1681348200000|2023-04-13 01:10:00|13318.9|13317.9|13312.9|13311.9|13319.8|13318.8|13312.9|13311.8|294
1681348500000|2023-04-13 01:15:00|13313|13312|13309.5|13308.5|13314.8|13313.8|13309.3|13308.3|303
1681348800000|2023-04-13 01:20:00|13309.4|13308.4|13310.1|13309.1|13311.1|13310.1|13307.4|13306.7|317
1681349100000|2023-04-13 01:25:00|13310.2|13309.2|13311.1|13310.1|13311.2|13310.2|13308.1|13307.1|295
1681349400000|2023-04-13 01:30:00|13310.9|13309.9|13309.8|13308.8|13315.4|13314.2|13308.6|13307.6|536
1681349700000|2023-04-13 01:35:00|13310.1|13309.1|13308.2|13307.2|13310.8|13309.7|13307.6|13306.6|269
1681350000000|2023-04-13 01:40:00|13308.1|13307.1|13313|13312|13315.2|13313.9|13304.5|13303.8|428
1681350300000|2023-04-13 01:45:00|13313.2|13311.7|13319.5|13318.5|13320.9|13319.9|13312.7|13311.6|336
1681350600000|2023-04-13 01:50:00|13319.4|13318.4|13319|13318|13320.1|13319.1|13316.7|13315.7|261
1681350900000|2023-04-13 01:55:00|13318.9|13317.9|13318.9|13317.9|13320|13319|13316.4|13315.4|409
1681351200000|2023-04-13 02:00:00|13319|13318|13317.2|13316.2|13319.9|13318.9|13316.6|13315.6|238
1681351500000|2023-04-13 02:05:00|13317.3|13316.3|13316.9|13315.9|13318.3|13317.2|13315.9|13314.9|323
1681351800000|2023-04-13 02:10:00|13317|13316|13321.3|13320.3|13323.6|13322.6|13315|13314|353
1681352100000|2023-04-13 02:15:00|13321|13320|13324.2|13323.2|13326.1|13325.1|13320.8|13319.8|396
1681352400000|2023-04-13 02:20:00|13324.1|13323.1|13323.7|13322.7|13327.9|13326.9|13322.1|13320.9|318
1681352700000|2023-04-13 02:25:00|13323.5|13322.5|13322.5|13321.5|13326.2|13325.2|13321.8|13320.7|273
1681353000000|2023-04-13 02:30:00|13322.4|13321.4|13324.4|13323.4|13325.1|13323.8|13321|13319.8|336
1681353300000|2023-04-13 02:35:00|13324.5|13323.5|13317.3|13316.3|13325.1|13324.1|13316.3|13315.2|423
1681353600000|2023-04-13 02:40:00|13317.2|13316.2|13320.7|13319.7|13321.5|13320.4|13317.1|13316.1|213
1681353900000|2023-04-13 02:45:00|13320.8|13319.8|13324.6|13323.6|13325.5|13324.6|13320|13318.9|253
1681354200000|2023-04-13 02:50:00|13324.5|13323.5|13325.1|13324.1|13325.1|13324.2|13319.9|13318.9|222
1681354500000|2023-04-13 02:55:00|13325.2|13324.2|13325.3|13324.3|13326.3|13325|13324.2|13323.2|181
1681354800000|2023-04-13 03:00:00|13325.2|13324.2|13327|13326|13331.5|13330.5|13325.2|13324.2|228
1681355100000|2023-04-13 03:05:00|13327.1|13326.1|13328.4|13327.4|13330.8|13329.8|13325.9|13324.9|200
1681355400000|2023-04-13 03:10:00|13328.5|13327.5|13328.4|13327.4|13331|13330|13327.4|13326.4|285
1681355700000|2023-04-13 03:15:00|13328|13327|13324.4|13323.4|13328.7|13327.7|13323.1|13322.1|300
1681356000000|2023-04-13 03:20:00|13324.6|13323.6|13324.8|13323.8|13327.7|13326.7|13323.2|13322.2|279
1681356300000|2023-04-13 03:25:00|13324.9|13323.9|13329|13328|13329|13328|13324.9|13323.9|217
1681356600000|2023-04-13 03:30:00|13328.9|13327.9|13326.9|13325.9|13329.9|13328.9|13326.1|13325.1|332
1681356900000|2023-04-13 03:35:00|13327|13326|13325|13324|13327.9|13326.9|13324.4|13323.4|187
1681357200000|2023-04-13 03:40:00|13324.9|13323.9|13326.9|13325.9|13328.5|13327.5|13324.2|13323.2|179
1681357500000|2023-04-13 03:45:00|13326.8|13325.8|13328.2|13327.2|13328.6|13327.4|13326.5|13325.5|173
1681357800000|2023-04-13 03:50:00|13328.1|13327.1|13325.8|13324.8|13329.3|13328.3|13325.6|13324.6|213
1681358100000|2023-04-13 03:55:00|13325.7|13324.7|13327.2|13326.2|13327.4|13326.4|13325.5|13324.6|178
1681358400000|2023-04-13 04:00:00|13327.1|13326.1|13323.7|13322.7|13327.2|13326.2|13321.8|13320.8|174
1681358700000|2023-04-13 04:05:00|13323.9|13322.9|13322.9|13321.9|13323.9|13322.9|13321.8|13320.8|144
1681359000000|2023-04-13 04:10:00|13323|13322|13321.8|13320.8|13323|13322|13319.2|13317.9|283
1681359300000|2023-04-13 04:15:00|13321.7|13320.7|13324.4|13323.4|13325|13324|13320.5|13319.5|166
1681359600000|2023-04-13 04:20:00|13324.3|13323.3|13323.1|13322.1|13324.8|13323.8|13322.3|13321.3|180
1681359900000|2023-04-13 04:25:00|13323.2|13322.2|13325.5|13324.5|13326.7|13325.7|13321.7|13320.7|281
1681360200000|2023-04-13 04:30:00|13325.1|13324.4|13328.6|13327.6|13328.7|13327.9|13324.1|13323.1|367
1681360500000|2023-04-13 04:35:00|13328.7|13327.7|13326.3|13325.3|13329.6|13328.6|13325.3|13324.3|332
1681360800000|2023-04-13 04:40:00|13326.2|13325.2|13326.8|13325.8|13328|13327.3|13322.6|13321.6|299
1681361100000|2023-04-13 04:45:00|13326.9|13325.9|13327.8|13326.8|13327.9|13326.9|13325.4|13324.4|198
1681361400000|2023-04-13 04:50:00|13327.9|13326.9|13326.7|13325.7|13329.9|13328.9|13325.8|13324.8|355
1681361700000|2023-04-13 04:55:00|13326.8|13325.8|13328.2|13327.2|13331.5|13330.7|13326.6|13325.6|335
1681362000000|2023-04-13 05:00:00|13328.1|13327.1|13325.4|13324.7|13328.1|13327.1|13325|13324.3|334
1681362300000|2023-04-13 05:05:00|13325.3|13324.6|13324|13323|13325.3|13324.6|13319.8|13319.1|396
1681362600000|2023-04-13 05:10:00|13323.9|13322.9|13323.3|13322.3|13324.4|13323.4|13320.1|13319.4|156
1681362900000|2023-04-13 05:15:00|13323.2|13322.2|13324.9|13324.2|13326.6|13325.9|13322.9|13322.1|181
1681363200000|2023-04-13 05:20:00|13325|13324.3|13328.5|13327.5|13329.6|13328.6|13323.4|13322.4|181
1681363500000|2023-04-13 05:25:00|13328.3|13327.3|13325.3|13324.6|13328.4|13327.4|13325|13324.3|147
1681363800000|2023-04-13 05:30:00|13325.2|13324.5|13328.6|13327.6|13328.6|13327.6|13323.5|13322.8|180
1681364100000|2023-04-13 05:35:00|13328.1|13327.1|13327.6|13326.9|13328.1|13327.3|13324.7|13324|161
1681364400000|2023-04-13 05:40:00|13327.7|13327|13329.7|13328.7|13331.9|13331.2|13327.5|13326.7|176
1681364700000|2023-04-13 05:45:00|13329.8|13328.8|13330.2|13329.2|13330.2|13329.3|13328.2|13327.3|150
1681365000000|2023-04-13 05:50:00|13330.3|13329.3|13327.6|13326.6|13330.4|13329.4|13327.4|13326.4|174
1681365300000|2023-04-13 05:55:00|13327.5|13326.5|13330.7|13328.8|13333.8|13332.8|13327|13326|339
1681365600000|2023-04-13 06:00:00|13330.4|13329.4|13332.2|13331.2|13335.8|13334.8|13328.9|13327.9|499
1681365900000|2023-04-13 06:05:00|13332.6|13331.6|13333.3|13332.3|13336.5|13335.5|13331.9|13330.9|332
1681366200000|2023-04-13 06:10:00|13333.8|13332.8|13333|13332|13338.1|13337.1|13331.9|13331.1|339
1681366500000|2023-04-13 06:15:00|13333.1|13332.1|13330.2|13329.5|13333.8|13332.8|13329.9|13328.9|319
1681366800000|2023-04-13 06:20:00|13330.3|13329.6|13329|13328|13332.3|13331.3|13328.4|13327.4|282
1681367100000|2023-04-13 06:25:00|13328.9|13327.9|13326|13325|13330.8|13329.8|13324.9|13324.1|280
1681367400000|2023-04-13 06:30:00|13326.1|13325.1|13326.1|13325.1|13327.8|13326.8|13324.2|13323.2|260
1681367700000|2023-04-13 06:35:00|13326|13325|13324.7|13323.7|13329.6|13328.6|13324.3|13323.3|261
1681368000000|2023-04-13 06:40:00|13324.8|13323.8|13325|13324|13327|13326|13323.5|13322.5|269
1681368300000|2023-04-13 06:45:00|13324.9|13323.9|13316.3|13315.3|13325.5|13324.5|13315.1|13314.1|426
1681368600000|2023-04-13 06:50:00|13316.4|13315.4|13318.9|13317.9|13319.2|13318.4|13315.8|13314.8|265
1681368900000|2023-04-13 06:55:00|13319|13318|13315.9|13314.9|13319.7|13318.7|13315.1|13314.2|444
1681369200000|2023-04-13 07:00:00|13315.8|13314.8|13309.8|13308.8|13316.3|13315.3|13306.2|13305.2|494
1681369500000|2023-04-13 07:05:00|13309.9|13308.9|13310.4|13309.4|13314.1|13313.1|13305.6|13304.8|497
1681369800000|2023-04-13 07:10:00|13310.9|13310.2|13310.8|13309.8|13314|13313|13306.1|13305.1|502
1681370100000|2023-04-13 07:15:00|13310.7|13309.7|13310.8|13309.8|13312.9|13311.9|13307.6|13306.6|386
1681370400000|2023-04-13 07:20:00|13310.5|13309.5|13307.6|13306.6|13311.6|13310.6|13303.7|13302.9|461
1681370700000|2023-04-13 07:25:00|13308|13307|13306.3|13305.3|13309.5|13308.6|13305|13304|415
1681371000000|2023-04-13 07:30:00|13306.2|13305.2|13309.2|13308.2|13310.3|13309.3|13304.8|13303.8|447
1681371300000|2023-04-13 07:35:00|13309.3|13308.3|13308.8|13307.8|13310.2|13309.2|13305.3|13304.3|416
1681371600000|2023-04-13 07:40:00|13308.9|13307.9|13309.8|13309.1|13310|13309.1|13308.1|13307.4|383
1681371900000|2023-04-13 07:45:00|13309.9|13309.2|13304.7|13304|13309.9|13309.2|13303.1|13302.1|365
1681372200000|2023-04-13 07:50:00|13304.5|13303.8|13302.8|13301.8|13306.7|13305.9|13301.8|13300.8|372
1681372500000|2023-04-13 07:55:00|13302.7|13301.7|13302.7|13302|13305.2|13304.3|13300.4|13299.6|394
1681372800000|2023-04-13 08:00:00|13302.8|13302.1|13311.1|13310.1|13311.6|13310.6|13300.1|13299.1|562
1681373100000|2023-04-13 08:05:00|13311|13310|13301.6|13300.6|13311.7|13310.7|13301.3|13300.3|506
1681373400000|2023-04-13 08:10:00|13301.7|13300.7|13294.3|13293.6|13301.7|13300.7|13290.7|13289.7|489
1681373700000|2023-04-13 08:15:00|13294.2|13293.5|13296.8|13295.8|13297.3|13296.3|13293.2|13292.5|408
1681374000000|2023-04-13 08:20:00|13296.9|13295.9|13295.6|13294.6|13299.7|13298.8|13294.5|13293.5|358
1681374300000|2023-04-13 08:25:00|13295.2|13294.2|13299.5|13298.5|13300.7|13300|13293.6|13292.6|369
1681374600000|2023-04-13 08:30:00|13299.3|13298.3|13297.4|13296.4|13304.4|13303.4|13297.1|13296.1|365
1681374900000|2023-04-13 08:35:00|13297.5|13296.5|13301.8|13300.8|13304.2|13303.2|13296.6|13295.6|356
1681375200000|2023-04-13 08:40:00|13301.7|13300.7|13306.8|13305.8|13308.1|13307.1|13301.7|13300.7|368
1681375500000|2023-04-13 08:45:00|13306.6|13305.6|13312.6|13311.6|13312.8|13311.8|13304.6|13303.6|323
1681375800000|2023-04-13 08:50:00|13312.7|13311.7|13315.2|13314.2|13315.4|13314.4|13311.3|13310.3|295
1681376100000|2023-04-13 08:55:00|13315.1|13314.1|13317.1|13316.1|13319.5|13318.5|13315.1|13314.1|388
1681376400000|2023-04-13 09:00:00|13317.4|13316.4|13314|13313|13318.7|13317.7|13313.5|13312.2|401
1681376700000|2023-04-13 09:05:00|13313.9|13312.9|13315.9|13314.9|13316.1|13315.3|13313.3|13312.3|249
1681377000000|2023-04-13 09:10:00|13315.8|13315.1|13313.5|13312.5|13317.1|13316.1|13312.7|13311.7|315
1681377300000|2023-04-13 09:15:00|13313.6|13312.6|13312.9|13311.9|13314.1|13313.1|13309.4|13308.4|275
1681377600000|2023-04-13 09:20:00|13312.8|13311.8|13310.6|13309.6|13313.3|13312.3|13309.6|13308.6|264
1681377900000|2023-04-13 09:25:00|13310.5|13309.5|13307.9|13306.9|13310.9|13309.9|13305.7|13304.7|247
1681378200000|2023-04-13 09:30:00|13308.1|13307.1|13304.1|13303.1|13308.5|13307.3|13302.8|13301.8|228
1681378500000|2023-04-13 09:35:00|13304.2|13303.2|13307.8|13307.1|13308.4|13307.4|13304|13303|299
1681378800000|2023-04-13 09:40:00|13307.7|13307|13306.1|13305.1|13310.3|13309.3|13305.9|13304.9|296
1681379100000|2023-04-13 09:45:00|13306|13305|13310.6|13309.9|13310.8|13310.1|13304.6|13303.6|282
1681379400000|2023-04-13 09:50:00|13310.4|13309.7|13313|13312|13315.1|13314.2|13308.8|13307.9|250
1681379700000|2023-04-13 09:55:00|13313.1|13312.1|13317.7|13316.7|13318|13317.3|13312.8|13312.1|267
1681380000000|2023-04-13 10:00:00|13317.6|13316.6|13319.5|13318.5|13322.6|13321.8|13317.5|13316.5|350
1681380300000|2023-04-13 10:05:00|13319.7|13318.7|13317.7|13316.7|13324.6|13323.9|13317|13316|347
1681380600000|2023-04-13 10:10:00|13318.2|13317.2|13320.8|13319.8|13320.9|13319.9|13317.5|13316.6|290
1681380900000|2023-04-13 10:15:00|13321.4|13320.4|13320.9|13319.9|13323|13322|13318.4|13317.2|329
1681381200000|2023-04-13 10:20:00|13321|13320|13323.7|13322.7|13324.1|13323.3|13318.3|13317.3|303
1681381500000|2023-04-13 10:25:00|13323.6|13322.6|13322.4|13321.4|13325.5|13324.5|13321.6|13320.6|263
1681381800000|2023-04-13 10:30:00|13322.5|13321.5|13325.9|13324.9|13328.2|13327.2|13321.1|13320.1|347
1681382100000|2023-04-13 10:35:00|13326|13325|13328.1|13327.1|13328.8|13327.8|13324.6|13323.6|392
1681382400000|2023-04-13 10:40:00|13327.7|13326.7|13329|13328|13329.8|13329.1|13326.3|13325.3|232
1681382700000|2023-04-13 10:45:00|13329.1|13328.1|13328.9|13327.9|13329.5|13328.5|13327|13326|276
1681383000000|2023-04-13 10:50:00|13328.8|13327.8|13328.7|13327.7|13329.7|13328.7|13327.5|13326.5|241
1681383300000|2023-04-13 10:55:00|13328.8|13327.8|13323.4|13322.7|13329.7|13328.7|13322.6|13321.9|279
1681383600000|2023-04-13 11:00:00|13323.5|13322.8|13322.5|13321.5|13324.8|13323.8|13321|13320.3|271
1681383900000|2023-04-13 11:05:00|13322.6|13321.6|13320.7|13319.7|13322.9|13322.2|13319.7|13319|171
1681384200000|2023-04-13 11:10:00|13320.8|13319.8|13321.3|13320.6|13322.5|13321.8|13319.6|13318.9|187
1681384500000|2023-04-13 11:15:00|13321.2|13320.5|13320.6|13319.6|13321.6|13320.9|13317.9|13317.2|200
1681384800000|2023-04-13 11:20:00|13320.5|13319.5|13315.4|13314.4|13321|13320|13315.3|13314.4|171
1681385100000|2023-04-13 11:25:00|13315.5|13314.8|13316.3|13315.6|13316.4|13315.7|13314.4|13313.6|123
1681385400000|2023-04-13 11:30:00|13317.2|13316.5|13315.4|13314.7|13317.4|13316.7|13312.8|13312.1|199
1681385700000|2023-04-13 11:35:00|13315.5|13314.8|13325.8|13324.8|13326.1|13325.1|13315.5|13314.8|159
1681386000000|2023-04-13 11:40:00|13325.9|13324.9|13327|13326|13328.4|13327.7|13325.6|13324.8|239
1681386300000|2023-04-13 11:45:00|13326.9|13325.9|13328.8|13328.1|13329.1|13328.2|13323.5|13322.5|254
1681386600000|2023-04-13 11:50:00|13328.7|13328|13334.9|13333.9|13336|13335|13327.5|13326.8|339
1681386900000|2023-04-13 11:55:00|13335|13334|13334.5|13333.5|13338.1|13337.4|13332.2|13331.4|351
1681387200000|2023-04-13 12:00:00|13334.3|13333.3|13331.1|13330.1|13339.6|13338.9|13331|13330|408
1681387500000|2023-04-13 12:05:00|13331.2|13330.2|13327.7|13326.7|13331.6|13330.7|13326.2|13325.2|324
1681387800000|2023-04-13 12:10:00|13327.6|13326.6|13329.3|13328.3|13330|13329|13324.4|13323.6|321
1681388100000|2023-04-13 12:15:00|13329.1|13328.1|13321.2|13320.2|13329.4|13328.4|13321|13320|374
1681388400000|2023-04-13 12:20:00|13321|13320|13321|13320|13323.2|13322.2|13317.3|13316.4|552
1681388700000|2023-04-13 12:25:00|13320.9|13319.9|13318.9|13314.5|13321.9|13320.9|13314.7|13313.1|593
1681389000000|2023-04-13 12:30:00|13319.1|13314.7|13294.1|13293.1|13319.3|13315.2|13278.6|13276.8|1740
1681389300000|2023-04-13 12:35:00|13293.9|13292.9|13296.6|13295.6|13301.3|13300.3|13287.2|13286.2|1087
1681389600000|2023-04-13 12:40:00|13296.7|13295.7|13283.7|13282.7|13297.4|13296.4|13281.6|13280.9|1011
1681389900000|2023-04-13 12:45:00|13283.6|13282.6|13269.1|13268.1|13289.5|13288.5|13266|13265|1081
1681390200000|2023-04-13 12:50:00|13269|13268|13259.1|13258.4|13269.4|13268.3|13255.8|13254.8|1008
1681390500000|2023-04-13 12:55:00|13259|13258.3|13251.8|13250.8|13261.2|13260.2|13250.6|13249.9|928
1681390800000|2023-04-13 13:00:00|13252|13251|13246|13245.3|13254|13253|13242.5|13241.8|956
1681391100000|2023-04-13 13:05:00|13245.9|13245.2|13252.3|13251.3|13253.2|13252.2|13243.5|13242.5|866
1681391400000|2023-04-13 13:10:00|13252.2|13251.2|13239.3|13238.3|13254.4|13253.4|13237.2|13236.2|723
1681391700000|2023-04-13 13:15:00|13238.9|13237.9|13240.1|13239.1|13244.1|13243.4|13238.4|13237.4|673
1681392000000|2023-04-13 13:20:00|13240.2|13239.2|13237.2|13236.2|13240.7|13239.7|13232.9|13232.2|717
1681392300000|2023-04-13 13:25:00|13237.1|13236.1|13238.9|13237.9|13242.1|13241.1|13236.1|13235.1|650
1681392600000|2023-04-13 13:30:00|13239.7|13238.7|13226.5|13225.8|13240.5|13239.5|13226.5|13225.8|885
1681392900000|2023-04-13 13:35:00|13226.6|13225.9|13211.6|13210.9|13227.3|13226.3|13211.5|13210.8|863
1681393200000|2023-04-13 13:40:00|13211|13210.3|13210.3|13209.6|13218.5|13217.5|13209.1|13208.1|808
1681393500000|2023-04-13 13:45:00|13209.8|13209.1|13203.6|13202.9|13210.8|13209.8|13203.6|13202.9|593
1681393800000|2023-04-13 13:50:00|13203.7|13203|13218|13217|13218.7|13217.7|13202.5|13201.8|830
1681394100000|2023-04-13 13:55:00|13218.1|13217.1|13214.9|13214.2|13221.1|13220.1|13213.2|13212.2|689
1681394400000|2023-04-13 14:00:00|13215|13214.3|13223.7|13222.7|13228.3|13227.3|13213.6|13212.7|748
1681394700000|2023-04-13 14:05:00|13223.8|13222.8|13228.9|13227.9|13229.9|13229|13223.1|13222.4|568
1681395000000|2023-04-13 14:10:00|13229|13228|13237.3|13236.3|13238.2|13237.5|13226.2|13225.2|638
1681395300000|2023-04-13 14:15:00|13237.7|13236.7|13234|13233.3|13241.3|13240.6|13231|13230.3|741
1681395600000|2023-04-13 14:20:00|13234.1|13233|13238.9|13237.9|13242|13241|13231.9|13231.1|552
1681395900000|2023-04-13 14:25:00|13238.4|13237.4|13236.1|13235.4|13242.6|13241.7|13232.3|13231.3|712
1681396200000|2023-04-13 14:30:00|13236.2|13235.5|13236.6|13235.9|13237.9|13237.2|13231.1|13230.4|646
1681396500000|2023-04-13 14:35:00|13236.8|13235.8|13246.4|13245.4|13250.2|13249.5|13236.1|13235.1|655
1681396800000|2023-04-13 14:40:00|13246.8|13245.8|13247.9|13246.9|13248.5|13247.7|13240.1|13239.1|698
1681397100000|2023-04-13 14:45:00|13248|13247|13246.6|13245.9|13250.3|13249.4|13242.6|13241.9|563
1681397400000|2023-04-13 14:50:00|13246.4|13245.7|13247.3|13246.6|13250.4|13249.5|13243.2|13242.4|670
1681397700000|2023-04-13 14:55:00|13247.4|13246.7|13242.5|13241.8|13247.4|13246.7|13240.2|13239.5|564
1681398000000|2023-04-13 15:00:00|13242.7|13242|13247.8|13246.8|13248|13247|13240.7|13240|461
1681398300000|2023-04-13 15:05:00|13247.7|13246.7|13247|13246.3|13250.6|13249.6|13242.9|13241.9|389
1681398600000|2023-04-13 15:10:00|13246.9|13246.2|13242.6|13241.6|13248|13247|13240.3|13239.6|341
1681398900000|2023-04-13 15:15:00|13242.5|13241.5|13235.5|13234.5|13242.6|13241.6|13233.8|13232.8|363
1681399200000|2023-04-13 15:20:00|13235.6|13234.6|13239.2|13238.5|13239.6|13238.6|13235.6|13234.6|352
1681399500000|2023-04-13 15:25:00|13239.6|13238.9|13241.7|13241|13243.1|13242.4|13238.5|13237.8|273
1681399800000|2023-04-13 15:30:00|13241.6|13240.9|13238.9|13238.2|13242.3|13241.6|13237.2|13236.5|291
1681400100000|2023-04-13 15:35:00|13238.8|13238.1|13237.8|13237.1|13240.2|13239.5|13232.9|13232.2|330
1681400400000|2023-04-13 15:40:00|13237.5|13236.8|13233.5|13232.8|13238|13237.3|13231.5|13230.5|352
1681400700000|2023-04-13 15:45:00|13233.4|13232.7|13232.3|13231.3|13234|13233.3|13228.6|13227.9|385
1681401000000|2023-04-13 15:50:00|13232.2|13231.2|13237.1|13236.4|13237.6|13236.9|13229.9|13228.9|367
1681401300000|2023-04-13 15:55:00|13236.8|13236.1|13238.1|13237.4|13239|13238.3|13236.3|13235.6|244
1681401600000|2023-04-13 16:00:00|13238.6|13237.9|13240.7|13240|13240.8|13240.1|13237.2|13236.5|277
1681401900000|2023-04-13 16:05:00|13240.8|13240.1|13249|13248|13250.1|13249.4|13240.8|13240.1|353
1681402200000|2023-04-13 16:10:00|13248.9|13247.9|13246.8|13246.1|13249.6|13248.8|13246.1|13245.1|318
1681402500000|2023-04-13 16:15:00|13246.9|13246.2|13242.8|13242.1|13247.1|13246.4|13242.6|13241.9|231
1681402800000|2023-04-13 16:20:00|13242.4|13241.7|13241.2|13240.2|13243.4|13242.4|13240.7|13239.7|206
1681403100000|2023-04-13 16:25:00|13241.1|13240.1|13241.4|13240.7|13243.3|13242.6|13239.7|13239|221
1681403400000|2023-04-13 16:30:00|13241.2|13240.5|13241.7|13241|13243.6|13242.9|13241.2|13240.5|192
1681403700000|2023-04-13 16:35:00|13241.6|13240.9|13242|13241.3|13243.9|13243.2|13239.9|13239.2|265
1681404000000|2023-04-13 16:40:00|13241.8|13241.1|13243.3|13242.6|13246.1|13245.4|13240.2|13239.5|224
1681404300000|2023-04-13 16:45:00|13243.2|13242.5|13241.9|13241.2|13243.9|13243.2|13241.4|13240.7|182
1681404600000|2023-04-13 16:50:00|13241.8|13241.1|13239.8|13239.1|13241.8|13241.1|13236.5|13235.7|244
1681404900000|2023-04-13 16:55:00|13239.9|13239.2|13238.3|13237.6|13240.3|13239.6|13236.7|13236|183
1681405200000|2023-04-13 17:00:00|13238.2|13237.5|13245.6|13244.6|13248.5|13247.7|13237.5|13236.8|374
1681405500000|2023-04-13 17:05:00|13245.3|13244.3|13247.3|13246.3|13249.9|13249.2|13245.3|13244.3|322
1681405800000|2023-04-13 17:10:00|13247.2|13246.2|13247.2|13246.2|13248.2|13247.2|13244.5|13243.8|270
1681406100000|2023-04-13 17:15:00|13247.3|13246.3|13248.3|13247.6|13249.5|13248.7|13246.8|13245.8|240
1681406400000|2023-04-13 17:20:00|13248.4|13247.7|13253.3|13252.3|13254.1|13253.1|13246.6|13245.9|286
1681406700000|2023-04-13 17:25:00|13253.2|13252.2|13258|13257|13258|13257|13253.2|13252.2|274
1681407000000|2023-04-13 17:30:00|13258.1|13257.1|13255.8|13255.1|13258.4|13257.4|13253.6|13252.6|190
1681407300000|2023-04-13 17:35:00|13255.7|13255|13253.2|13252.5|13256.1|13255.1|13252.1|13251.4|162
1681407600000|2023-04-13 17:40:00|13253.1|13252.4|13254.3|13253.6|13255|13254.3|13252.4|13251.7|128
1681407900000|2023-04-13 17:45:00|13254.5|13253.8|13255.6|13254.9|13255.8|13255.1|13253.9|13253.2|94
1681408200000|2023-04-13 17:50:00|13255.7|13255|13255|13254.3|13255.8|13255.1|13253.8|13253.1|170
1681408500000|2023-04-13 17:55:00|13255.1|13254.4|13258|13257.3|13258.4|13257.7|13254.9|13254.2|189
1681408800000|2023-04-13 18:00:00|13257.9|13257.2|13262.9|13262.2|13264.6|13263.9|13257.9|13257.2|186
1681409100000|2023-04-13 18:05:00|13263|13262.3|13262.9|13262.2|13263.8|13263.1|13261.7|13261|147
1681409400000|2023-04-13 18:10:00|13263|13262.3|13265.7|13265|13266.9|13266.2|13262.6|13261.9|247
1681409700000|2023-04-13 18:15:00|13265.8|13265.1|13269.7|13269|13270.3|13269.6|13265.8|13265.1|239
1681410000000|2023-04-13 18:20:00|13269.8|13269.1|13274.9|13274.2|13275.4|13274.7|13269.3|13268.6|284
1681410300000|2023-04-13 18:25:00|13275|13274.3|13272.8|13272.1|13275.5|13274.8|13272|13271.3|166
1681410600000|2023-04-13 18:30:00|13272.9|13272.2|13273.2|13272.5|13276.2|13275.5|13272.9|13272.2|189
1681410900000|2023-04-13 18:35:00|13273.1|13272.4|13274.7|13274|13274.7|13274|13272.2|13271.5|153
1681411200000|2023-04-13 18:40:00|13274.5|13273.8|13277.9|13277.2|13280.5|13279.8|13274.4|13273.7|220
1681411500000|2023-04-13 18:45:00|13277.6|13276.9|13276.4|13275.7|13279.2|13278.5|13276.2|13275.5|148
1681411800000|2023-04-13 18:50:00|13276.9|13276.2|13278.2|13277.5|13278.2|13277.5|13274.9|13274.2|214
1681412100000|2023-04-13 18:55:00|13278.3|13277.6|13276.9|13276.2|13279|13278.3|13275.5|13274.8|302
1681412400000|2023-04-13 19:00:00|13276.7|13276|13273.9|13273.2|13278.9|13278.2|13272.9|13272.2|247
1681412700000|2023-04-13 19:05:00|13274.2|13273.5|13271.9|13271.2|13274.2|13273.5|13271.8|13271.1|131
1681413000000|2023-04-13 19:10:00|13272|13271.3|13272.9|13272.2|13273.9|13273.2|13271.2|13270.5|148
1681413300000|2023-04-13 19:15:00|13273.2|13272.5|13276.6|13275.9|13276.8|13276.1|13273.2|13272.5|181
1681413600000|2023-04-13 19:20:00|13276.7|13276|13273.6|13272.9|13277.5|13276.8|13273.4|13272.7|111
1681413900000|2023-04-13 19:25:00|13273.7|13273|13275.5|13274.8|13276.7|13276|13273.6|13272.9|159
1681414200000|2023-04-13 19:30:00|13275.6|13274.9|13276.4|13275.7|13277|13276.3|13275.4|13274.7|170
1681414500000|2023-04-13 19:35:00|13276.2|13275.5|13276|13275.3|13276.7|13276|13274.6|13273.9|127
1681414800000|2023-04-13 19:40:00|13275.9|13275.2|13274.8|13274.1|13277.3|13276.6|13274.5|13273.8|103
1681415100000|2023-04-13 19:45:00|13274.6|13273.9|13273.1|13272.4|13274.7|13274|13272.9|13272.2|104
1681415400000|2023-04-13 19:50:00|13273|13272.3|13272.7|13272|13274.8|13274.1|13272.6|13271.9|90
1681415700000|2023-04-13 19:55:00|13272.8|13272.1|13273.4|13272.7|13273.5|13272.8|13272.6|13271.9|106
1681416000000|2023-04-13 20:00:00|13273.5|13272.8|13271.2|13270.2|13274.8|13274.1|13271.1|13270.1|96
1681416300000|2023-04-13 20:05:00|13271.4|13270.4|13271.2|13270.2|13271.4|13270.4|13270.3|13269.3|83
1681416600000|2023-04-13 20:10:00|13271.1|13270.1|13271.7|13270.7|13272.3|13271.4|13270.5|13269.8|54
1681416900000|2023-04-13 20:15:00|13271.8|13270.8|13270.7|13270|13272|13271|13270.5|13269.6|91
1681417200000|2023-04-13 20:20:00|13270.6|13269.9|13265.2|13264.2|13270.9|13270|13265.1|13264.1|103
1681417500000|2023-04-13 20:25:00|13265.1|13264.1|13261.4|13260.4|13265.2|13264.4|13260.6|13259.6|185
1681417800000|2023-04-13 20:30:00|13261.9|13260.9|13264.3|13263.3|13264.8|13263.8|13261.8|13260.8|173
1681418100000|2023-04-13 20:35:00|13264.4|13263.4|13261.9|13261.2|13264.4|13263.4|13261.6|13260.6|104
1681418400000|2023-04-13 20:40:00|13262.5|13261.8|13260.5|13259.8|13262.6|13261.9|13260.5|13259.8|65
1681418700000|2023-04-13 20:45:00|13259.7|13259|13258.3|13257.3|13260.3|13259.3|13258.1|13257.1|83
1681419000000|2023-04-13 20:50:00|13258.5|13257.5|13258|13257|13260|13259|13257.5|13256.7|146
1681419300000|2023-04-13 20:55:00|13257.9|13256.9|13260.6|13254.6|13260.7|13257.3|13257.7|13254.6|195
1681419600000|2023-04-13 21:00:00|13260.7|13254.7|13257|13251|13260.9|13254.9|13256.2|13250.2|69
1681419900000|2023-04-13 21:05:00|13257.1|13251.1|13257.5|13254|13258.2|13254.2|13255.6|13250.4|458
1681420200000|2023-04-13 21:10:00|13257.6|13254.2|13259.8|13254.7|13259.9|13254.8|13257.1|13253.7|863
1681420500000|2023-04-13 21:15:00|13259.9|13254.6|13259.9|13254.5|13260.1|13254.7|13258.8|13254.4|285
1681420800000|2023-04-13 21:20:00|13259.8|13254.4|13260|13254.5|13260|13254.8|13259.7|13254.4|427
1681421100000|2023-04-13 21:25:00|13259.9|13254.6|13260|13254.8|13260|13254.8|13259.9|13254.5|910
1681421400000|2023-04-13 21:30:00|13259.7|13254.7|13260|13254.5|13260.1|13254.8|13259.7|13253.9|242
1681421700000|2023-04-13 21:35:00|13260.2|13254.6|13260.2|13254.9|13260.3|13254.9|13259.6|13254.6|15
1681422000000|2023-04-13 21:40:00|13260.3|13255|13259.9|13254.9|13260.3|13255.4|13259.7|13254.9|16
1681422300000|2023-04-13 21:45:00|13260|13255|13259.9|13254.9|13260|13255|13259.9|13254.9|9
1681422600000|2023-04-13 21:50:00|13260|13255|13259.9|13255.1|13260|13255.2|13259.9|13254.9|28
1681422900000|2023-04-13 21:55:00|13260|13255|13259.7|13255.7|13260.1|13255.8|13259.5|13254.7|41
1681423200000|2023-04-13 22:00:00|13259.6|13255.6|13259.4|13257.3|13260.1|13257.8|13259.1|13255.5|450
1681423500000|2023-04-13 22:05:00|13259.3|13257.4|13258.7|13257.7|13259.4|13257.9|13258.7|13257.1|181
1681423800000|2023-04-13 22:10:00|13259|13257.5|13257.3|13255.3|13259|13257.8|13255.7|13254.4|287
1681424100000|2023-04-13 22:15:00|13256.9|13255.2|13257.5|13255.7|13259.5|13258.4|13256|13254.8|381
1681424400000|2023-04-13 22:20:00|13257.4|13255.6|13257.1|13255.3|13258.5|13257.3|13255.8|13254.5|315
1681424700000|2023-04-13 22:25:00|13257.3|13255.4|13256.3|13254.3|13257.3|13255.4|13253.9|13252.1|568
1681425000000|2023-04-13 22:30:00|13256.4|13254.6|13258.2|13257.2|13258.8|13257.3|13255.9|13254.1|694
1681425300000|2023-04-13 22:35:00|13258.3|13257.3|13257.9|13256.3|13259.5|13258.2|13257.8|13256.1|585
1681425600000|2023-04-13 22:40:00|13258.1|13256.4|13260.7|13259.7|13261.4|13260.1|13256.6|13255|277
1681425900000|2023-04-13 22:45:00|13261|13259.4|13260.1|13259.1|13261.4|13260.1|13259.9|13258.6|91
1681426200000|2023-04-13 22:50:00|13260|13259|13261|13259.3|13262.2|13260.9|13260|13258.9|217
1681426500000|2023-04-13 22:55:00|13260.8|13259.5|13259.5|13257.8|13261|13259.7|13259.3|13257.8|171
1681426800000|2023-04-13 23:00:00|13259.6|13258.1|13258.4|13256.8|13260.4|13258.9|13256.1|13255.1|212
1681427100000|2023-04-13 23:05:00|13258.3|13256.6|13257.3|13256.3|13258.4|13257.2|13256|13254.8|98
1681427400000|2023-04-13 23:10:00|13258|13257|13258.3|13257.3|13259.4|13258.2|13257.4|13256.2|173
1681427700000|2023-04-13 23:15:00|13258.2|13257.2|13258.7|13257.2|13258.9|13257.7|13257.1|13256.1|99
1681428000000|2023-04-13 23:20:00|13258.5|13257.5|13256.3|13254.8|13259|13258|13255.8|13254.7|128
1681428300000|2023-04-13 23:25:00|13256.4|13254.9|13256.1|13255.1|13258.1|13257.1|13255.7|13254.7|183
1681428600000|2023-04-13 23:30:00|13255.9|13254.9|13253.8|13252.8|13256.6|13255.6|13253.8|13252.8|210
1681428900000|2023-04-13 23:35:00|13253.9|13252.9|13248.3|13247.3|13253.9|13252.9|13247.4|13246.4|308
1681429200000|2023-04-13 23:40:00|13248.2|13247.2|13251.4|13250.4|13251.7|13250.7|13247.5|13246.8|342
1681429500000|2023-04-13 23:45:00|13251.3|13250.3|13251.7|13250.7|13252.8|13251.8|13249.9|13248.9|220
1681429800000|2023-04-13 23:50:00|13251.8|13250.8|13249.3|13248.3|13251.8|13250.8|13248.2|13247.2|275
1681430100000|2023-04-13 23:55:00|13249.2|13248.2|13249.3|13248.3|13251.4|13250.4|13248.9|13247.7|316
1681430400000|2023-04-14 00:00:00|13250|13249|13248.4|13247.4|13257.3|13256.3|13244.4|13243.4|655
1681430700000|2023-04-14 00:05:00|13248.5|13247.5|13250.9|13249.9|13252.3|13251.3|13247.9|13246.9|432
1681431000000|2023-04-14 00:10:00|13251.8|13250.8|13256.2|13255.5|13258.3|13257.3|13251.8|13250.8|305
1681431300000|2023-04-14 00:15:00|13256.1|13255.4|13251.1|13250.1|13259.1|13258.3|13250.4|13249.4|273
1681431600000|2023-04-14 00:20:00|13250.6|13249.6|13250.6|13249.6|13255.6|13254.6|13249.5|13248.5|325
1681431900000|2023-04-14 00:25:00|13250.8|13249.8|13254.7|13253.7|13256.1|13255.4|13250.5|13249.5|179
1681432200000|2023-04-14 00:30:00|13254.8|13253.8|13259.2|13258.2|13259.2|13258.2|13254.1|13253.1|257
1681432500000|2023-04-14 00:35:00|13259.1|13258.1|13254.5|13253.5|13259.1|13258.2|13253.7|13253|280
1681432800000|2023-04-14 00:40:00|13254.4|13253.4|13264.3|13263.3|13264.5|13263.7|13254|13253|333
1681433100000|2023-04-14 00:45:00|13264.4|13263.4|13259|13258|13264.4|13263.4|13257.9|13257|396
1681433400000|2023-04-14 00:50:00|13259.1|13258.1|13250.9|13249.9|13259.1|13258.1|13245.5|13244.7|657
1681433700000|2023-04-14 00:55:00|13248.7|13247.7|13259.4|13258.4|13260.3|13259.6|13248.7|13247.7|640
1681434000000|2023-04-14 01:00:00|13259.3|13258.3|13256.1|13255.1|13262.4|13261.4|13255.8|13254.8|362
1681434300000|2023-04-14 01:05:00|13256.2|13255.2|13257.9|13256.9|13259.7|13258.7|13255.5|13254.5|264
1681434600000|2023-04-14 01:10:00|13257.8|13256.8|13257.1|13256.1|13259.3|13258.3|13255.7|13254.9|276
1681434900000|2023-04-14 01:15:00|13257.2|13256.2|13245.5|13244.5|13257.2|13256.2|13238.3|13237.3|656
1681435200000|2023-04-14 01:20:00|13245.3|13244.3|13246.8|13245.3|13246.9|13245.8|13241.1|13240.1|509
1681435500000|2023-04-14 01:25:00|13245.8|13244.8|13247.5|13246.8|13247.8|13246.9|13244.1|13243.1|489
1681435800000|2023-04-14 01:30:00|13247|13246.3|13251.1|13250.1|13251.5|13250.7|13246.7|13245.9|287
1681436100000|2023-04-14 01:35:00|13250.9|13249.9|13254|13253.3|13255.1|13254.1|13250.6|13249.9|354
1681436400000|2023-04-14 01:40:00|13253.9|13253.2|13250.1|13249.1|13258|13257|13249.3|13248.3|390
1681436700000|2023-04-14 01:45:00|13249.9|13248.9|13243.9|13242.9|13250.1|13249.1|13243.4|13242.4|305
1681437000000|2023-04-14 01:50:00|13244|13243|13250.7|13249.7|13252.8|13251.8|13243.9|13242.9|346
1681437300000|2023-04-14 01:55:00|13250.6|13249.6|13244|13243|13251.9|13250.9|13243.6|13242.9|340
1681437600000|2023-04-14 02:00:00|13243.9|13242.9|13240.9|13240.2|13248|13247|13240.8|13240.1|370
1681437900000|2023-04-14 02:05:00|13240.8|13240.1|13232|13231|13241.8|13240.9|13227.4|13226.4|555
1681438200000|2023-04-14 02:10:00|13232.1|13231.1|13238.1|13237.1|13239.3|13238.3|13232|13230.8|366
1681438500000|2023-04-14 02:15:00|13238|13237|13237.4|13236.4|13240.4|13239.7|13236|13235|313
1681438800000|2023-04-14 02:20:00|13237.9|13237.2|13234.3|13233.3|13238.2|13237.3|13233.3|13232.3|326
1681439100000|2023-04-14 02:25:00|13234.4|13233.4|13236.9|13235.9|13237.5|13236.5|13233.6|13232.6|304
1681439400000|2023-04-14 02:30:00|13236.8|13235.8|13237.1|13236.1|13237.3|13236.4|13235.6|13234.6|332
1681439700000|2023-04-14 02:35:00|13237.2|13236.2|13239.8|13238.8|13240.4|13239.4|13236.9|13236|274
1681440000000|2023-04-14 02:40:00|13239.7|13238.7|13239|13238|13240.3|13239.3|13237.2|13236.2|313
1681440300000|2023-04-14 02:45:00|13238.9|13237.9|13239|13238|13241.7|13241|13238.3|13237.3|280
1681440600000|2023-04-14 02:50:00|13239.6|13238.6|13241.6|13240.6|13242.7|13241.7|13239.6|13238.6|329
1681440900000|2023-04-14 02:55:00|13241.7|13240.7|13242.1|13241.1|13242.5|13241.6|13236.2|13235.2|290
1681441200000|2023-04-14 03:00:00|13242.2|13241.2|13246.1|13245.4|13246.1|13245.4|13241.5|13240.8|243
1681441500000|2023-04-14 03:05:00|13246|13245.3|13246.8|13246.1|13248|13247.3|13245.9|13245.1|260
1681441800000|2023-04-14 03:10:00|13247|13246.3|13244|13243|13248.6|13247.9|13243.1|13242.3|263
1681442100000|2023-04-14 03:15:00|13244.1|13243.1|13243.1|13242.1|13245|13244.3|13242.5|13241.5|211
1681442400000|2023-04-14 03:20:00|13242.9|13241.9|13243.7|13243|13244.8|13244.1|13242.9|13241.9|128
1681442700000|2023-04-14 03:25:00|13243.5|13242.8|13240.9|13239.9|13243.7|13243|13240.8|13239.8|213
1681443000000|2023-04-14 03:30:00|13240.8|13239.8|13237.4|13236.4|13240.8|13239.8|13236.7|13236|334
1681443300000|2023-04-14 03:35:00|13237.3|13236.3|13235.6|13234.6|13237.4|13236.4|13234.8|13233.8|377
1681443600000|2023-04-14 03:40:00|13235.7|13234.7|13236.4|13235.4|13237.2|13236.2|13234.8|13233.8|150
1681443900000|2023-04-14 03:45:00|13236.3|13235.3|13235.9|13235.2|13237.2|13236.2|13234.9|13233.9|124
1681444200000|2023-04-14 03:50:00|13235.8|13235.1|13238.7|13237.7|13239.9|13239.2|13235.6|13234.9|177
1681444500000|2023-04-14 03:55:00|13238.8|13237.8|13240.6|13239.9|13241.5|13240.8|13237.2|13236.2|284
1681444800000|2023-04-14 04:00:00|13240.7|13240|13240.2|13239.2|13244.1|13243.4|13240.2|13239.2|301
1681445100000|2023-04-14 04:05:00|13240|13239|13242.3|13241.6|13243.7|13242.9|13238.4|13237.7|148
1681445400000|2023-04-14 04:10:00|13242.4|13241.7|13238.7|13237.7|13242.6|13241.8|13238.3|13237.3|299
1681445700000|2023-04-14 04:15:00|13238.4|13237.4|13237.1|13236.4|13239.3|13238.5|13235.3|13234.6|310
1681446000000|2023-04-14 04:20:00|13237.2|13236.5|13237.2|13236.5|13238.2|13237.5|13236.3|13235.6|223
1681446300000|2023-04-14 04:25:00|13237.3|13236.6|13230.2|13229.5|13238|13237.3|13229.2|13228.5|303
1681446600000|2023-04-14 04:30:00|13230.3|13229.6|13236.8|13235.8|13237.1|13236.1|13230.3|13229.6|274
1681446900000|2023-04-14 04:35:00|13237|13236|13239.7|13239|13239.8|13239.1|13236.2|13235.3|307
1681447200000|2023-04-14 04:40:00|13239.5|13238.8|13239.7|13239|13240.8|13240.1|13238.7|13238|213
1681447500000|2023-04-14 04:45:00|13239.8|13239.1|13241.9|13240.9|13242.4|13241.7|13237.8|13237.1|191
1681447800000|2023-04-14 04:50:00|13241.7|13240.7|13248.8|13247.8|13249.2|13248.5|13240.3|13239.6|253
1681448100000|2023-04-14 04:55:00|13248.6|13247.9|13248|13247.3|13249.1|13248.3|13246.7|13245.7|188
1681448400000|2023-04-14 05:00:00|13247.9|13247.2|13247.6|13246.9|13249.9|13249.2|13247.5|13246.8|210
1681448700000|2023-04-14 05:05:00|13247.7|13247|13250.7|13250|13250.7|13250|13247.6|13246.9|154
1681449000000|2023-04-14 05:10:00|13251.1|13250.4|13250.3|13249.6|13251.2|13250.5|13249.2|13248.4|159
1681449300000|2023-04-14 05:15:00|13250.4|13249.7|13249.5|13248.8|13250.5|13249.8|13248.4|13247.7|155
1681449600000|2023-04-14 05:20:00|13249.4|13248.7|13248.7|13248|13249.5|13248.8|13247.8|13246.8|149
1681449900000|2023-04-14 05:25:00|13248.6|13247.9|13249.5|13248.5|13251.2|13250.5|13248.3|13247.6|187
1681450200000|2023-04-14 05:30:00|13249.4|13248.4|13253.8|13253.1|13253.8|13253.1|13247.8|13247.1|206
1681450500000|2023-04-14 05:35:00|13253.9|13253.2|13252.8|13252.1|13258|13257.3|13252.8|13252.1|341
1681450800000|2023-04-14 05:40:00|13253.2|13252.5|13255.6|13254.6|13256.7|13255.8|13253.2|13252.5|268
1681451100000|2023-04-14 05:45:00|13255.8|13254.8|13255|13254.3|13257.8|13257.1|13252.4|13251.4|324
1681451400000|2023-04-14 05:50:00|13255.1|13254.4|13251|13250|13256.7|13256|13250.7|13249.7|256
1681451700000|2023-04-14 05:55:00|13251.1|13250.1|13247.2|13246.2|13251.1|13250.1|13247.1|13246.2|231
1681452000000|2023-04-14 06:00:00|13246.9|13245.9|13245.2|13244.2|13248.2|13247.5|13243.9|13243.2|313
1681452300000|2023-04-14 06:05:00|13245.1|13244.1|13241.1|13240.1|13246.1|13245.1|13237.1|13236.4|346
1681452600000|2023-04-14 06:10:00|13241|13240|13242.5|13241.8|13244.2|13243.3|13238.3|13237.4|294
1681452900000|2023-04-14 06:15:00|13243.4|13242.7|13245.3|13244.3|13245.3|13244.3|13239.9|13239.2|265
1681453200000|2023-04-14 06:20:00|13245.4|13244.4|13243.5|13242.8|13248.9|13248.2|13243.3|13242.6|321
1681453500000|2023-04-14 06:25:00|13243.7|13243|13247.1|13246.4|13247.9|13247.2|13242.7|13242|296
1681453800000|2023-04-14 06:30:00|13247.8|13247.1|13249.5|13248.5|13250.5|13249.7|13247.8|13247.1|231
1681454100000|2023-04-14 06:35:00|13249.6|13248.6|13248.5|13247.5|13249.6|13248.6|13244.2|13243.2|230
1681454400000|2023-04-14 06:40:00|13248.7|13247.7|13246.5|13245.8|13250.1|13249.4|13245.5|13244.8|248
1681454700000|2023-04-14 06:45:00|13246.6|13245.9|13249.7|13248.7|13252.9|13252|13246.6|13245.9|408
1681455000000|2023-04-14 06:50:00|13250.1|13249.4|13254.4|13253.7|13255.1|13254.4|13250.1|13249.4|309
1681455300000|2023-04-14 06:55:00|13254.5|13253.8|13246.9|13245.9|13255.2|13254.5|13246.5|13245.5|455
1681455600000|2023-04-14 07:00:00|13247|13246|13259.2|13258.2|13259.3|13258.4|13247|13246|577
1681455900000|2023-04-14 07:05:00|13259.7|13258.7|13256.5|13255.5|13259.9|13258.9|13254.7|13253.7|489
1681456200000|2023-04-14 07:10:00|13256.3|13255.3|13250.2|13249.2|13258.9|13258.2|13250.2|13249.2|380
1681456500000|2023-04-14 07:15:00|13250.3|13249.3|13252|13251|13252.9|13251.9|13249|13248|434
1681456800000|2023-04-14 07:20:00|13252.5|13251.5|13253.4|13252.4|13253.9|13252.9|13249.2|13248.2|328
1681457100000|2023-04-14 07:25:00|13253.5|13252.5|13245.6|13244.6|13255.5|13254.5|13244.6|13243.9|463
1681457400000|2023-04-14 07:30:00|13245.8|13244.8|13241.7|13240.7|13248.6|13247.6|13239.8|13239.1|420
1681457700000|2023-04-14 07:35:00|13241.8|13240.8|13234.6|13233.6|13243.1|13242.1|13234.2|13233.2|452
1681458000000|2023-04-14 07:40:00|13234.5|13233.5|13235.8|13235.1|13238.4|13237.4|13229.5|13228.5|551
1681458300000|2023-04-14 07:45:00|13235.9|13235.2|13226.9|13225.9|13236.7|13236|13224.7|13223.7|484
1681458600000|2023-04-14 07:50:00|13226.8|13225.8|13223.9|13222.9|13229.6|13228.9|13222.4|13221.6|434
1681458900000|2023-04-14 07:55:00|13223.7|13222.7|13223.3|13222.6|13224.4|13223.4|13220|13219.3|428
1681459200000|2023-04-14 08:00:00|13222.7|13222|13221.9|13220.9|13226.2|13225.2|13217.4|13216.7|571
1681459500000|2023-04-14 08:05:00|13222|13221|13229.9|13228.9|13232.2|13231.2|13222|13221|481
1681459800000|2023-04-14 08:10:00|13229.8|13228.8|13233.1|13232.1|13234.5|13233.5|13227.1|13226.1|499
1681460100000|2023-04-14 08:15:00|13233.2|13232.2|13234.1|13233.1|13236.7|13235.7|13231.4|13230.2|499
1681460400000|2023-04-14 08:20:00|13234.2|13233.2|13229.5|13228.8|13234.2|13233.2|13229|13228.2|388
1681460700000|2023-04-14 08:25:00|13229.3|13228.6|13236.6|13235.6|13236.9|13236.2|13228.2|13227.5|444
1681461000000|2023-04-14 08:30:00|13236.4|13235.7|13240.1|13239.1|13242|13241.2|13236.4|13235.6|378
1681461300000|2023-04-14 08:35:00|13239.5|13238.5|13235.4|13234.4|13241.3|13240.3|13234.5|13233.5|397
1681461600000|2023-04-14 08:40:00|13235.3|13234.3|13237.2|13236.2|13237.6|13236.6|13232.8|13232.1|330
1681461900000|2023-04-14 08:45:00|13237.1|13236.1|13241.7|13241|13242.6|13241.9|13235.8|13234.8|318
1681462200000|2023-04-14 08:50:00|13241.6|13240.9|13246.1|13245.1|13249.4|13248.7|13241.6|13240.9|460
1681462500000|2023-04-14 08:55:00|13246.2|13245.2|13250|13249.3|13250.1|13249.4|13244.1|13243.4|431
1681462800000|2023-04-14 09:00:00|13250.1|13249.4|13248.4|13247.4|13251.5|13250.8|13245|13244|374
1681463100000|2023-04-14 09:05:00|13248.5|13247.5|13246.9|13245.9|13248.7|13247.7|13245.1|13244.1|357
1681463400000|2023-04-14 09:10:00|13247|13246|13247.2|13246.5|13248|13247|13242.5|13241.6|363
1681463700000|2023-04-14 09:15:00|13247.1|13246.4|13246.8|13246.1|13248.7|13248|13245.4|13244.7|322
1681464000000|2023-04-14 09:20:00|13246.9|13246.2|13247.4|13246.7|13249.3|13248.3|13245.9|13244.9|258
1681464300000|2023-04-14 09:25:00|13247.5|13246.8|13248.6|13247.6|13249.4|13248.4|13246.4|13245.7|270
1681464600000|2023-04-14 09:30:00|13248.5|13247.5|13251.5|13250.5|13253.8|13253.1|13248.5|13247.5|285
1681464900000|2023-04-14 09:35:00|13251.8|13250.8|13250.2|13249.5|13252.7|13252|13248.6|13247.7|247
1681465200000|2023-04-14 09:40:00|13250.3|13249.3|13250.1|13249.4|13251.1|13250.4|13247.6|13246.9|259
1681465500000|2023-04-14 09:45:00|13249.7|13249|13250.1|13249.4|13252.1|13251.4|13249.6|13248.9|189
1681465800000|2023-04-14 09:50:00|13250.3|13249.6|13254.9|13254.2|13255.8|13255.1|13248.1|13247.4|286
1681466100000|2023-04-14 09:55:00|13255.2|13254.5|13250.2|13249.2|13255.6|13254.9|13249.5|13248.5|297
1681466400000|2023-04-14 10:00:00|13250.5|13249.5|13246.1|13245.1|13250.5|13249.5|13244.5|13243.5|411
1681466700000|2023-04-14 10:05:00|13246|13245|13246.3|13245.6|13248.1|13247.4|13244.6|13243.9|386
1681467000000|2023-04-14 10:10:00|13246.4|13245.7|13241.8|13241.1|13246.9|13246.2|13240.6|13239.9|515
1681467300000|2023-04-14 10:15:00|13242.3|13241.6|13243.2|13242.5|13243.5|13242.8|13240.7|13240|277
1681467600000|2023-04-14 10:20:00|13243.3|13242.6|13244.5|13243.8|13245.3|13244.6|13243.1|13242.4|197
1681467900000|2023-04-14 10:25:00|13244.4|13243.7|13246.2|13245.5|13249.5|13248.8|13244.4|13243.7|301
1681468200000|2023-04-14 10:30:00|13246.1|13245.4|13244.7|13244|13247.1|13246.4|13243.7|13243|255
1681468500000|2023-04-14 10:35:00|13244.8|13244.1|13247.9|13246.9|13248.7|13247.7|13244.2|13243.3|229
1681468800000|2023-04-14 10:40:00|13248.1|13247.1|13246.4|13245.7|13248.1|13247.1|13245.9|13245.1|214
1681469100000|2023-04-14 10:45:00|13246.6|13245.9|13246.4|13245.7|13246.7|13245.9|13243.7|13243|262
1681469400000|2023-04-14 10:50:00|13246.5|13245.8|13248.5|13247.5|13250.3|13249.6|13246.4|13245.7|324
1681469700000|2023-04-14 10:55:00|13248.4|13247.4|13251.1|13250.4|13252.7|13252|13248.4|13247.4|272
1681470000000|2023-04-14 11:00:00|13251|13250.3|13259.3|13258.6|13259.9|13259.2|13251|13250.3|401
1681470300000|2023-04-14 11:05:00|13259.1|13258.4|13268.2|13267.5|13269.9|13269.1|13258.6|13257.9|565
1681470600000|2023-04-14 11:10:00|13268.1|13267.4|13271|13270|13275|13274.3|13267.8|13266.8|632
1681470900000|2023-04-14 11:15:00|13270.7|13269.5|13268.5|13267.8|13271.1|13270.2|13267|13266.3|479
1681471200000|2023-04-14 11:20:00|13268.4|13267.7|13266.4|13265.7|13269.1|13268.4|13264.6|13263.9|294
1681471500000|2023-04-14 11:25:00|13266.5|13265.8|13268.2|13267.5|13269.5|13268.8|13266.3|13265.6|243
1681471800000|2023-04-14 11:30:00|13268.3|13267.6|13269.1|13268.4|13273.4|13272.7|13266.8|13266.1|333
1681472100000|2023-04-14 11:35:00|13269.2|13268.5|13269|13268.3|13272.7|13272|13268.1|13267.4|349
1681472400000|2023-04-14 11:40:00|13268.7|13268|13270|13269.3|13270.8|13269.9|13263.8|13263.1|342
1681472700000|2023-04-14 11:45:00|13270.3|13269.6|13264.3|13263.6|13271|13270.3|13264.3|13263.6|307
1681473000000|2023-04-14 11:50:00|13264.5|13263.8|13263.9|13263.2|13265.9|13265.2|13263.8|13263.1|226
1681473300000|2023-04-14 11:55:00|13263.8|13263.1|13261.5|13260.5|13264.7|13264|13261.1|13260.4|310
1681473600000|2023-04-14 12:00:00|13261.4|13260.4|13255.2|13254.5|13261.4|13260.4|13252.3|13251.6|426
1681473900000|2023-04-14 12:05:00|13255.1|13254.4|13257.7|13257|13257.8|13257.1|13254.2|13253.5|230
1681474200000|2023-04-14 12:10:00|13257.8|13257.1|13258.3|13257.6|13260.7|13260|13256.9|13256.2|234
1681474500000|2023-04-14 12:15:00|13258.4|13257.7|13247.9|13247.2|13258.6|13257.9|13247.3|13246.6|401
1681474800000|2023-04-14 12:20:00|13247.8|13247.1|13248.3|13247.6|13252.6|13251.9|13247.3|13246.6|389
1681475100000|2023-04-14 12:25:00|13248.2|13247.5|13248.9|13244.3|13251.4|13250.4|13242.8|13241|476
1681475400000|2023-04-14 12:30:00|13249.1|13244.2|13296.6|13295|13298.1|13297.1|13221.2|13218.7|2266
1681475700000|2023-04-14 12:35:00|13297|13295.4|13285|13284|13299.7|13298.7|13278.4|13277.4|1467
1681476000000|2023-04-14 12:40:00|13285.3|13284.6|13309.2|13307.7|13309.2|13307.7|13285.2|13284.5|1314
1681476300000|2023-04-14 12:45:00|13309.1|13307.6|13312.7|13311.2|13319.9|13318.5|13307.6|13306.1|1958
1681476600000|2023-04-14 12:50:00|13312.8|13312.1|13311|13310|13319|13318|13306.3|13305.3|1578
1681476900000|2023-04-14 12:55:00|13311.2|13310.2|13301.7|13300.7|13314.3|13313.3|13301.3|13300.5|1284
1681477200000|2023-04-14 13:00:00|13301.8|13300.8|13300.1|13299.1|13305.4|13304.4|13295.5|13294.5|982
1681477500000|2023-04-14 13:05:00|13299.9|13298.9|13307.3|13306.3|13309|13308|13298.1|13297.1|745
1681477800000|2023-04-14 13:10:00|13307.6|13306.6|13302.9|13300.5|13307.9|13306.9|13300.5|13299.5|627
1681478100000|2023-04-14 13:15:00|13302.8|13301|13305.3|13304.6|13312|13310.4|13299.9|13299.1|941
1681478400000|2023-04-14 13:20:00|13305.6|13304.5|13298.9|13298.2|13306|13305.3|13297.5|13296.8|642
1681478700000|2023-04-14 13:25:00|13298.8|13298.1|13305.9|13304.9|13309.6|13308.9|13298.8|13298.1|673
1681479000000|2023-04-14 13:30:00|13305.8|13304.8|13304.2|13303.5|13311.3|13310.5|13302.2|13301.5|799
1681479300000|2023-04-14 13:35:00|13304.6|13303.9|13304.5|13303.8|13307.5|13306.5|13301.7|13301|742
1681479600000|2023-04-14 13:40:00|13304.6|13303.6|13311.2|13310.2|13315.8|13315.1|13304|13303|710
1681479900000|2023-04-14 13:45:00|13311.5|13310.5|13318|13317.3|13319.5|13318.6|13307.7|13306.7|570
1681480200000|2023-04-14 13:50:00|13318.2|13317.5|13310.2|13309.5|13322|13321.3|13308.7|13308|677
1681480500000|2023-04-14 13:55:00|13310|13309.3|13307.6|13303.8|13313.2|13312.5|13304.2|13303.5|559
1681480800000|2023-04-14 14:00:00|13307.7|13312.2|13330.9|13329.9|13345.2|13343.1|13307.7|13312.2|1530
1681481100000|2023-04-14 14:05:00|13330.6|13329.6|13340.6|13339.6|13345.9|13345.2|13330.2|13329.2|1125
1681481400000|2023-04-14 14:10:00|13340.2|13339.2|13331.9|13330.9|13342.5|13341.5|13328.6|13327.7|894
1681481700000|2023-04-14 14:15:00|13331.8|13330.8|13343.8|13342.8|13344.1|13343.4|13331.8|13330.8|729
1681482000000|2023-04-14 14:20:00|13343.9|13342.9|13344.8|13343.8|13346.6|13345.9|13340.4|13339.6|830
1681482300000|2023-04-14 14:25:00|13345.1|13344.1|13342.2|13341.5|13347.3|13346.5|13340.4|13339.7|556
1681482600000|2023-04-14 14:30:00|13342.7|13342|13344.4|13343.7|13347.7|13347|13342.7|13342|592
1681482900000|2023-04-14 14:35:00|13344.6|13343.6|13343.6|13342.6|13345|13344|13340.5|13339.5|572
1681483200000|2023-04-14 14:40:00|13343.7|13342.7|13344.9|13344.2|13345.8|13345.1|13342.9|13341.9|517
1681483500000|2023-04-14 14:45:00|13345.1|13344.4|13344.5|13343.8|13345.2|13344.5|13341.5|13340.8|471
1681483800000|2023-04-14 14:50:00|13344.4|13343.7|13341.3|13340.6|13345.3|13344.6|13336.7|13336|543
1681484100000|2023-04-14 14:55:00|13341.2|13340.5|13346.6|13345.9|13347.6|13346.9|13341.2|13340.5|458
1681484400000|2023-04-14 15:00:00|13346.5|13345.8|13353.8|13353.1|13357.5|13356.8|13344.6|13343.9|611
1681484700000|2023-04-14 15:05:00|13353.7|13353|13355.5|13354.8|13360|13359.3|13353.4|13352.7|548
1681485000000|2023-04-14 15:10:00|13355.4|13354.7|13354.9|13354.2|13358.2|13357.5|13352|13351.3|542
1681485300000|2023-04-14 15:15:00|13354.8|13354.1|13362.9|13362.2|13364.1|13363.4|13352.9|13352.2|500
1681485600000|2023-04-14 15:20:00|13362.8|13362.1|13367.7|13367|13367.8|13367.1|13359.2|13358.5|450
1681485900000|2023-04-14 15:25:00|13367.8|13367.1|13370.1|13369.4|13372.8|13372.1|13366.3|13365.6|488
1681486200000|2023-04-14 15:30:00|13369.8|13369.1|13372.9|13372.2|13373.2|13372.5|13367.3|13366.6|432
1681486500000|2023-04-14 15:35:00|13373.5|13372.8|13370.6|13369.9|13373.5|13372.8|13369.5|13368.8|397
1681486800000|2023-04-14 15:40:00|13370.5|13369.8|13375|13374.3|13375.6|13374.9|13370.4|13369.7|311
1681487100000|2023-04-14 15:45:00|13375.2|13374.5|13375.9|13375.2|13376.7|13376|13373.6|13372.9|243
1681487400000|2023-04-14 15:50:00|13376|13375.3|13373.9|13372.9|13376.6|13375.9|13371|13370.3|286
1681487700000|2023-04-14 15:55:00|13373.8|13372.8|13375.4|13374.7|13376.9|13376.2|13373.7|13372.7|324
1681488000000|2023-04-14 16:00:00|13375|13374.3|13368.6|13367.9|13377.7|13377|13368.5|13367.6|272
1681488300000|2023-04-14 16:05:00|13369.3|13368.6|13367.5|13366.5|13369.8|13369.1|13366.4|13365.4|270
1681488600000|2023-04-14 16:10:00|13367.6|13366.6|13370.2|13369.5|13370.5|13369.5|13366.6|13365.8|233
1681488900000|2023-04-14 16:15:00|13370.1|13369.4|13370.1|13369.4|13370.6|13369.9|13368|13367.3|208
1681489200000|2023-04-14 16:20:00|13370|13369.3|13368.1|13367.4|13370.1|13369.4|13365|13364.3|214
1681489500000|2023-04-14 16:25:00|13368|13367.3|13371.6|13370.9|13372.1|13371.4|13367.9|13367.2|189
1681489800000|2023-04-14 16:30:00|13371.5|13370.8|13371.4|13370.7|13373.5|13372.8|13371.2|13370.5|165
1681490100000|2023-04-14 16:35:00|13371.5|13370.8|13374.8|13374.1|13374.8|13374.1|13371.3|13370.6|158
1681490400000|2023-04-14 16:40:00|13374.9|13374.2|13382|13381.3|13382.1|13381.4|13374.8|13374.1|160
1681490700000|2023-04-14 16:45:00|13382.1|13381.4|13381.2|13380.5|13384.1|13383.4|13380.8|13380.1|216
1681491000000|2023-04-14 16:50:00|13381.3|13380.6|13378.6|13377.9|13383.2|13382.5|13377.6|13376.9|187
1681491300000|2023-04-14 16:55:00|13378.7|13378|13378.6|13377.9|13382|13381.3|13378.5|13377.8|193
1681491600000|2023-04-14 17:00:00|13377.9|13377.2|13376.7|13376|13379.8|13379.1|13375|13374.3|250
1681491900000|2023-04-14 17:05:00|13376.8|13376.1|13372.4|13371.7|13377.4|13376.7|13371|13370.3|216
1681492200000|2023-04-14 17:10:00|13372.3|13371.6|13371.5|13370.8|13372.5|13371.8|13370.6|13369.9|89
1681492500000|2023-04-14 17:15:00|13371.4|13370.7|13371.4|13370.7|13371.4|13370.7|13368.7|13368|166
1681492800000|2023-04-14 17:20:00|13371.5|13370.8|13368.3|13367.6|13372.4|13371.4|13367.9|13367.2|159
1681493100000|2023-04-14 17:25:00|13368.2|13367.5|13367.6|13366.9|13369.1|13368.4|13364.3|13363.6|256
1681493400000|2023-04-14 17:30:00|13367.7|13367|13365.2|13364.5|13369|13368.3|13365.1|13364.4|196
1681493700000|2023-04-14 17:35:00|13365.3|13364.6|13366.1|13365.4|13367.3|13366.6|13363.3|13362.6|178
1681494000000|2023-04-14 17:40:00|13366.2|13365.5|13371.4|13370.7|13372|13371.3|13366.1|13365.4|218
1681494300000|2023-04-14 17:45:00|13371.5|13370.8|13373.2|13372.5|13373.2|13372.5|13370.1|13369.4|214
1681494600000|2023-04-14 17:50:00|13373.3|13372.6|13374.2|13373.2|13374.7|13374|13371.7|13371|151
1681494900000|2023-04-14 17:55:00|13373.9|13372.9|13376.7|13376|13377|13376.3|13373.8|13372.8|134
1681495200000|2023-04-14 18:00:00|13376.8|13376.1|13375.1|13374.4|13376.8|13376.1|13375.1|13374.4|114
1681495500000|2023-04-14 18:05:00|13375.2|13374.5|13377.2|13376.5|13377.4|13376.7|13374.8|13374.1|137
1681495800000|2023-04-14 18:10:00|13377.3|13376.6|13376.8|13376.1|13379|13378.3|13376.7|13376|144
1681496100000|2023-04-14 18:15:00|13376.7|13376|13377.7|13377|13378.3|13377.6|13375.6|13374.9|103
1681496400000|2023-04-14 18:20:00|13377.6|13376.9|13380.4|13379.7|13381.3|13380.6|13377.6|13376.9|131
1681496700000|2023-04-14 18:25:00|13380.5|13379.8|13379.4|13378.7|13380.9|13380.2|13378.3|13377.6|83
1681497000000|2023-04-14 18:30:00|13379.2|13378.5|13379.6|13378.9|13380.4|13379.7|13378.1|13377.4|57
1681497300000|2023-04-14 18:35:00|13379.7|13379|13380.3|13379.6|13380.8|13380.1|13379.6|13378.9|66
1681497600000|2023-04-14 18:40:00|13380.6|13379.9|13377.7|13377|13380.7|13380|13377.6|13376.9|62
1681497900000|2023-04-14 18:45:00|13377.9|13377.2|13375.8|13375.1|13377.9|13377.2|13375.7|13375|63
1681498200000|2023-04-14 18:50:00|13375.6|13374.9|13377.5|13376.8|13377.6|13376.9|13374.9|13374.2|109
1681498500000|2023-04-14 18:55:00|13376.9|13376.2|13379.3|13378.6|13381.8|13381.1|13376.8|13376.1|300
1681498800000|2023-04-14 19:00:00|13379.2|13378.5|13375.1|13374.4|13379.7|13379|13374.4|13373.7|177
1681499100000|2023-04-14 19:05:00|13375|13374.3|13374.3|13373.6|13375.9|13375.2|13374|13373.3|92
1681499400000|2023-04-14 19:10:00|13374.4|13373.7|13374.8|13374.1|13376.2|13375.5|13374.4|13373.7|78
1681499700000|2023-04-14 19:15:00|13374.9|13374.2|13374|13373.3|13374.9|13374.2|13371.6|13370.9|175
1681500000000|2023-04-14 19:20:00|13373.8|13373.1|13377|13376|13379|13378|13373.7|13373|210
1681500300000|2023-04-14 19:25:00|13376.9|13375.9|13377.8|13376.8|13377.8|13376.8|13375.2|13374.5|115
1681500600000|2023-04-14 19:30:00|13377.7|13377|13377.7|13377|13378.8|13377.9|13377.5|13376.6|119
1681500900000|2023-04-14 19:35:00|13378.4|13377.7|13380.3|13379.6|13380.4|13379.7|13377.8|13377.1|43
1681501200000|2023-04-14 19:40:00|13380.2|13379.5|13376.8|13376.1|13380.3|13379.6|13376.8|13376.1|103
1681501500000|2023-04-14 19:45:00|13377|13376.3|13375.8|13375.1|13377.8|13377.1|13375.8|13375.1|100
1681501800000|2023-04-14 19:50:00|13375.7|13375|13373.9|13372.9|13376.7|13376|13373.8|13372.8|183
1681502100000|2023-04-14 19:55:00|13374.1|13373.1|13376.8|13375.8|13376.9|13376.2|13374.1|13373.1|110
1681502400000|2023-04-14 20:00:00|13376.7|13375.7|13378.6|13377.6|13380.7|13379.7|13376.3|13375.3|99
1681502700000|2023-04-14 20:05:00|13379.1|13378.1|13377.5|13376.5|13382|13381|13377.4|13376.4|108
1681503000000|2023-04-14 20:10:00|13377.4|13376.4|13375|13374|13377.5|13376.5|13374.2|13373.2|94
1681503300000|2023-04-14 20:15:00|13375.2|13374.2|13378.4|13377.4|13378.6|13377.6|13374.9|13373.9|83
1681503600000|2023-04-14 20:20:00|13378.3|13377.3|13374.8|13373.8|13379.2|13378.2|13374.3|13373.3|83
1681503900000|2023-04-14 20:25:00|13374.9|13373.9|13374.8|13373.8|13376.1|13375.1|13373.2|13372.2|110
1681504200000|2023-04-14 20:30:00|13374.2|13373.2|13375.4|13374.4|13376.2|13375.2|13373|13372|110
1681504500000|2023-04-14 20:35:00|13375.2|13374.2|13374.2|13373.2|13375.2|13374.2|13373.9|13372.9|106
1681504800000|2023-04-14 20:40:00|13374.1|13373.1|13377.4|13376.4|13377.5|13376.5|13374|13373|84
1681505100000|2023-04-14 20:45:00|13377.9|13376.9|13376.4|13375.4|13378.4|13377.4|13375|13374|84
1681505400000|2023-04-14 20:50:00|13376.5|13375.5|13375.5|13374.5|13379.1|13376.4|13374.2|13372.4|218
1681505700000|2023-04-14 20:55:00|13376.9|13373.1|13378.9|13372.9|13379.9|13374.9|13374.3|13371.5|215
1681675200000|2023-04-16 20:00:00|13385.2|13380.1|13385.6|13380.6|13388.1|13380.6|13385.2|13376.1|6
1681675500000|2023-04-16 20:05:00|13388.6|13376.6|13385.6|13380.7|13388.6|13380.7|13385.6|13376.6|3
1681675800000|2023-04-16 20:10:00|13388.6|13376.6|13386.8|13378.9|13388.6|13381.2|13385.6|13376.6|9
1681676100000|2023-04-16 20:15:00|13387.4|13379|13389|13379.2|13389|13380.7|13385.5|13379|3
1681676400000|2023-04-16 20:20:00|13388.5|13376.5|13385.5|13380.7|13388.5|13380.7|13385.5|13376.5|2
1681676700000|2023-04-16 20:25:00|13388.5|13376.5|13387.4|13379|13388.5|13380.7|13385.5|13376.5|4
1681677000000|2023-04-16 20:30:00|13386.9|13379.8|13385.5|13380.7|13391|13380.7|13385.5|13379|5
1681677300000|2023-04-16 20:35:00|13387.7|13377.8|13388.6|13376.6|13388.6|13380.7|13385.6|13376.6|7
1681677600000|2023-04-16 20:40:00|13385.6|13380.7|13387.7|13378.3|13387.7|13380.7|13385.6|13378.3|3
1681677900000|2023-04-16 20:45:00|13385.6|13380.7|13385.6|13380.7|13392.3|13380.7|13385.6|13376.9|4
1681678200000|2023-04-16 20:50:00|13385.5|13380.3|13388.6|13376.6|13392.3|13380.7|13385.5|13376.6|6
1681678500000|2023-04-16 20:55:00|13384.2|13382.2|13388.5|13376.5|13388.5|13382.2|13383|13376.5|3
1681678800000|2023-04-16 21:00:00|13388.3|13376.3|13382.9|13380.9|13388.3|13380.9|13382.9|13376.3|8
1681679100000|2023-04-16 21:05:00|13386.8|13378.4|13386.3|13378.3|13386.8|13378.6|13386.3|13378.3|5
1681679400000|2023-04-16 21:10:00|13387.5|13378.1|13385.5|13379.4|13387.5|13379.4|13384.2|13378.1|5
1681679700000|2023-04-16 21:15:00|13385.9|13379.6|13383.9|13381.9|13386.5|13381.9|13383.9|13378.9|7
1681680000000|2023-04-16 21:20:00|13383.4|13382.4|13384.7|13381|13385.6|13382.4|13383.4|13379.1|8
1681680300000|2023-04-16 21:25:00|13385|13380.6|13385|13380.6|13385|13380.6|13385|13380.6|1
1681680600000|2023-04-16 21:30:00|13385.9|13379.9|13384.8|13381.3|13385.9|13381.3|13384.8|13379.8|11
1681680900000|2023-04-16 21:35:00|13384.9|13380.8|13384.6|13378.6|13385.1|13381.3|13384.6|13378.6|8
1681681200000|2023-04-16 21:40:00|13385.1|13379.9|13383.7|13380.2|13385.9|13381.3|13383.7|13379.5|17
1681681500000|2023-04-16 21:45:00|13384.8|13379.9|13383.7|13380.2|13385.1|13380.2|13383.7|13379.1|11
1681681800000|2023-04-16 21:50:00|13385.2|13379.7|13384.8|13381.3|13385.8|13381.3|13384.8|13379.7|12
1681682100000|2023-04-16 21:55:00|13384.9|13380.8|13385.5|13379.5|13385.5|13380.8|13384.8|13379.3|25
1681682400000|2023-04-16 22:00:00|13385.8|13379.8|13381.4|13379.4|13390.5|13387|13381.4|13378.8|234
1681682700000|2023-04-16 22:05:00|13381.5|13379.3|13379.9|13376.8|13381.8|13379.3|13379.6|13376.7|89
1681683000000|2023-04-16 22:10:00|13379.7|13376.9|13381.4|13379.4|13384.1|13381.8|13378.8|13376|198
1681683300000|2023-04-16 22:15:00|13381.3|13379.3|13378|13376.1|13381.4|13379.4|13377.6|13375.7|318
1681683600000|2023-04-16 22:20:00|13377.9|13376|13376.9|13375.3|13378|13376.6|13376.5|13375.1|173
1681683900000|2023-04-16 22:25:00|13376.8|13375.4|13378.5|13376.2|13379.5|13377.2|13375.9|13374.1|122
1681684200000|2023-04-16 22:30:00|13378.6|13376.3|13377.5|13375.4|13384.4|13382.3|13377.5|13375.4|269
1681684500000|2023-04-16 22:35:00|13377.6|13375.3|13389.6|13387.9|13389.7|13387.9|13377.5|13375.3|554
1681684800000|2023-04-16 22:40:00|13389.7|13387.8|13389.7|13387.9|13390.9|13389.1|13388.8|13386.9|588
1681685100000|2023-04-16 22:45:00|13389.6|13388|13391.3|13389.6|13392.5|13390.7|13388.3|13386.4|1082
1681685400000|2023-04-16 22:50:00|13391.5|13389.7|13392.1|13390.2|13393.3|13391.6|13391.4|13389.6|791
1681685700000|2023-04-16 22:55:00|13392|13390.3|13391.2|13389.7|13393.2|13391.6|13390.9|13389.2|599
1681686000000|2023-04-16 23:00:00|13391.3|13389.6|13381.6|13380.1|13391.3|13390|13381.3|13380|629
1681686300000|2023-04-16 23:05:00|13381.7|13380.7|13392.3|13391.3|13392.7|13391.3|13381|13380|431
1681686600000|2023-04-16 23:10:00|13392.2|13391.2|13392.6|13390.9|13394.7|13393.5|13392|13390.5|284
1681686900000|2023-04-16 23:15:00|13392.5|13390.8|13390.5|13389.5|13392.6|13391|13388|13386.9|189
1681687200000|2023-04-16 23:20:00|13390.3|13389.3|13393.2|13392.2|13393.4|13392.2|13390.1|13389.1|445
1681687500000|2023-04-16 23:25:00|13393|13392|13392.1|13390.6|13393.4|13392.2|13391.1|13390|296
1681687800000|2023-04-16 23:30:00|13391.9|13390.9|13393.4|13391.8|13393.7|13392.5|13391.7|13390.5|181
1681688100000|2023-04-16 23:35:00|13393.1|13391.9|13391.1|13389.5|13393.3|13392.1|13390.6|13389.3|161
1681688400000|2023-04-16 23:40:00|13391|13389.8|13391.8|13390.8|13392.4|13390.9|13390.1|13388.8|176
1681688700000|2023-04-16 23:45:00|13392|13390.4|13394.4|13392.9|13394.5|13393.5|13391.5|13390|271
1681689000000|2023-04-16 23:50:00|13393.9|13392.8|13396.7|13395.7|13400|13399|13393.8|13392.8|306
1681689300000|2023-04-16 23:55:00|13397|13395.5|13399.6|13398.6|13399.8|13398.8|13396.7|13395.5|163
1681689600000|2023-04-17 00:00:00|13399.8|13398.3|13393.9|13392.9|13400.6|13399.6|13390.7|13389.7|415
1681689900000|2023-04-17 00:05:00|13394|13393|13396.1|13395.1|13396.9|13395.9|13391.7|13390.7|294
1681690200000|2023-04-17 00:10:00|13396.2|13395.2|13390.3|13389.3|13396.2|13395.2|13385.3|13384.6|326
1681690500000|2023-04-17 00:15:00|13390.2|13389.2|13390.8|13389.8|13391.7|13390.7|13385.7|13384.8|260
1681690800000|2023-04-17 00:20:00|13390.9|13389.9|13381.9|13380.9|13390.9|13389.9|13377.9|13377.1|298
1681691100000|2023-04-17 00:25:00|13382|13381|13375.7|13374.7|13382.2|13381.2|13374.6|13373.6|278
1681691400000|2023-04-17 00:30:00|13375.3|13374.3|13380.8|13379.8|13381.3|13380.3|13371.8|13370.8|284
1681691700000|2023-04-17 00:35:00|13380.7|13379.7|13374.7|13373.7|13380.7|13379.7|13372.7|13371.7|231
1681692000000|2023-04-17 00:40:00|13374.8|13373.8|13379.2|13378.2|13379.9|13378.9|13374.6|13373.6|264
1681692300000|2023-04-17 00:45:00|13379.3|13378.3|13381.2|13380.2|13382.9|13381.7|13376.1|13375.2|211
1681692600000|2023-04-17 00:50:00|13381.1|13380.1|13383.9|13382.9|13385.1|13384.1|13379.2|13378.5|381
1681692900000|2023-04-17 00:55:00|13384.4|13383.4|13385.2|13384.2|13386.1|13385.3|13381.4|13380.4|463
1681693200000|2023-04-17 01:00:00|13385.1|13384.1|13387.6|13386.6|13388.6|13387.6|13384.4|13383.4|293
1681693500000|2023-04-17 01:05:00|13387.7|13386.7|13393.6|13392.6|13393.7|13392.7|13385.7|13384.7|294
1681693800000|2023-04-17 01:10:00|13393.8|13392.8|13407.4|13406.4|13408.5|13407.5|13392.6|13391.6|390
1681694100000|2023-04-17 01:15:00|13406.9|13405.9|13395.8|13394.8|13411.3|13410.3|13394.9|13393.9|564
1681694400000|2023-04-17 01:20:00|13395.7|13394.7|13396|13395|13399|13397.7|13395.1|13394.1|248
1681694700000|2023-04-17 01:25:00|13396.1|13395.1|13397.7|13396.2|13397.8|13396.7|13392|13391|274
1681695000000|2023-04-17 01:30:00|13397.4|13396.4|13401.1|13400.1|13403.2|13401.9|13393.5|13392.5|407
1681695300000|2023-04-17 01:35:00|13401.8|13400.8|13397.7|13396.7|13402.6|13401.6|13397.7|13396.7|261
1681695600000|2023-04-17 01:40:00|13397.4|13396.4|13398.4|13397.4|13401.3|13400.3|13395.8|13394.8|295
1681695900000|2023-04-17 01:45:00|13398.3|13397.3|13399.3|13398.3|13400.3|13399.3|13397.3|13396.6|277
1681696200000|2023-04-17 01:50:00|13399.2|13398.2|13399.5|13398.5|13399.9|13398.9|13396|13395.2|205
1681696500000|2023-04-17 01:55:00|13399.4|13398.4|13399.2|13398.5|13399.5|13398.8|13398.1|13397.3|118
1681696800000|2023-04-17 02:00:00|13399.1|13398.4|13385.1|13383.6|13399.1|13398.4|13384.8|13383.5|420
1681697100000|2023-04-17 02:05:00|13385.2|13383.5|13384.8|13383.8|13385.6|13384.6|13381.1|13380.1|238
1681697400000|2023-04-17 02:10:00|13384.7|13383.7|13385.2|13384.5|13389.1|13388.4|13383.8|13382.8|200
1681697700000|2023-04-17 02:15:00|13385.3|13384.6|13382.3|13381.3|13387.7|13386.7|13381.7|13380.7|286
1681698000000|2023-04-17 02:20:00|13382.2|13381.2|13383|13382|13383.5|13382.5|13381.9|13380.9|149
1681698300000|2023-04-17 02:25:00|13383.1|13382.1|13386.6|13385.9|13387.8|13387.1|13383.1|13382.1|282
1681698600000|2023-04-17 02:30:00|13386.5|13385.8|13390.7|13389.7|13390.8|13390.1|13386.4|13385.7|413
1681698900000|2023-04-17 02:35:00|13390.8|13389.8|13384.4|13383.4|13390.9|13389.9|13382.9|13382.2|341
1681699200000|2023-04-17 02:40:00|13384.1|13383.1|13384.7|13383.7|13386.2|13385.2|13380.7|13379.7|338
1681699500000|2023-04-17 02:45:00|13384.9|13383.9|13385.8|13385.1|13388.9|13388.2|13384.7|13383.7|295
1681699800000|2023-04-17 02:50:00|13385.7|13385|13386.1|13385.1|13389.2|13388.5|13385.3|13384.6|252
1681700100000|2023-04-17 02:55:00|13385.8|13384.8|13385.2|13384.2|13386.2|13385.2|13383.5|13382.8|279
1681700400000|2023-04-17 03:00:00|13385.1|13384.1|13382.6|13381.9|13385.7|13384.7|13381.2|13380.5|284
1681700700000|2023-04-17 03:05:00|13382.7|13382|13384.6|13383.9|13384.7|13383.9|13382|13381.3|216
1681701000000|2023-04-17 03:10:00|13384.7|13384|13385.7|13384.7|13386.5|13385.8|13384.3|13383.6|174
1681701300000|2023-04-17 03:15:00|13385.8|13384.8|13384.5|13383.8|13386.8|13386.1|13383.9|13383.2|195
1681701600000|2023-04-17 03:20:00|13384.4|13383.7|13384.8|13383.8|13386.6|13385.6|13384.1|13383.4|212
1681701900000|2023-04-17 03:25:00|13384.9|13383.9|13390.4|13389.4|13390.6|13389.6|13384.6|13383.6|302
1681702200000|2023-04-17 03:30:00|13390.5|13389.5|13396.4|13395.7|13396.6|13395.9|13389.9|13389|275
1681702500000|2023-04-17 03:35:00|13396.3|13395.6|13398.9|13397.9|13399.1|13398.1|13395.7|13395|248
1681702800000|2023-04-17 03:40:00|13399|13398|13397|13396|13399.8|13399.1|13396.2|13395.2|225
1681703100000|2023-04-17 03:45:00|13397.1|13396.1|13396.9|13396.2|13398.8|13398.1|13396.7|13396|155
1681703400000|2023-04-17 03:50:00|13396.7|13396|13397|13396.3|13398.1|13397.2|13395.8|13395.1|243
1681703700000|2023-04-17 03:55:00|13396.9|13396.2|13398.8|13398.1|13399.8|13399.1|13396.9|13396|242
1681704000000|2023-04-17 04:00:00|13398.9|13398.2|13396.2|13395.5|13400.9|13400.2|13396.2|13395.5|258
1681704300000|2023-04-17 04:05:00|13396.6|13395.9|13395.4|13394.4|13397.2|13396.5|13395.2|13394.4|158
1681704600000|2023-04-17 04:10:00|13395.2|13394.5|13395.4|13394.4|13396.3|13395.4|13393.8|13393.1|190
1681704900000|2023-04-17 04:15:00|13395.5|13394.5|13393.4|13392.7|13395.5|13394.6|13392.9|13392.2|279
1681705200000|2023-04-17 04:20:00|13393.3|13392.6|13395.4|13394.7|13395.7|13394.7|13392.3|13391.6|218
1681705500000|2023-04-17 04:25:00|13395.3|13394.6|13397.8|13397.1|13399|13398.3|13395.3|13394.6|202
1681705800000|2023-04-17 04:30:00|13397.9|13397.2|13399|13398.3|13399.2|13398.5|13394.9|13394.2|318
1681706100000|2023-04-17 04:35:00|13399.1|13398.4|13399.9|13399.2|13400.3|13399.6|13398.2|13397.5|220
1681706400000|2023-04-17 04:40:00|13399.8|13399.1|13395|13394.3|13400.3|13399.6|13394.9|13394.2|303
1681706700000|2023-04-17 04:45:00|13395.1|13394.4|13396.3|13395.6|13396.9|13396.2|13392.4|13391.7|217
1681707000000|2023-04-17 04:50:00|13396.4|13395.7|13403.4|13402.7|13406|13405.3|13395.8|13395.1|239
1681707300000|2023-04-17 04:55:00|13403.1|13402.4|13406.9|13405.9|13413.6|13412.9|13402.7|13402|353
1681707600000|2023-04-17 05:00:00|13406.8|13405.8|13405.4|13404.4|13408.5|13407.8|13404.4|13403.6|326
1681707900000|2023-04-17 05:05:00|13405.2|13404.2|13414.4|13413.4|13419.5|13417.9|13403.1|13402.1|442
1681708200000|2023-04-17 05:10:00|13414.5|13413.5|13419.4|13418.4|13421.6|13420.9|13412.8|13411.8|333
1681708500000|2023-04-17 05:15:00|13418.8|13418.1|13419.3|13418.3|13422.1|13421.4|13418|13417|235
1681708800000|2023-04-17 05:20:00|13419.2|13418.2|13414.7|13413.7|13420.2|13419.5|13414.2|13413.2|197
1681709100000|2023-04-17 05:25:00|13414.8|13413.8|13412.8|13412.1|13416.3|13415.6|13412.3|13411.6|167
1681709400000|2023-04-17 05:30:00|13412.7|13412|13406.9|13405.9|13413.9|13413.1|13406.1|13405.1|294
1681709700000|2023-04-17 05:35:00|13406.8|13405.8|13406.1|13405.4|13408.5|13407.5|13404.6|13403.6|169
1681710000000|2023-04-17 05:40:00|13406|13405.3|13402.6|13401.9|13406.4|13405.7|13400.7|13399.7|245
1681710300000|2023-04-17 05:45:00|13402.7|13402|13396.8|13395.8|13404.1|13403.4|13396.8|13395.8|303
1681710600000|2023-04-17 05:50:00|13396.3|13395.3|13395|13394.3|13396.4|13395.4|13393.3|13392.3|343
1681710900000|2023-04-17 05:55:00|13395.1|13394.4|13394.8|13393.8|13396.9|13395.9|13392.7|13391.7|301
1681711200000|2023-04-17 06:00:00|13395.1|13394.1|13387.7|13386.7|13397.2|13396.2|13387|13386|478
1681711500000|2023-04-17 06:05:00|13387.6|13386.6|13389.9|13388.9|13390.2|13389.2|13384.9|13383.9|405
1681711800000|2023-04-17 06:10:00|13390|13389|13395.2|13394.2|13396.5|13395.5|13388|13387.3|331
1681712100000|2023-04-17 06:15:00|13395.3|13394.3|13395.7|13395|13399.1|13398.4|13394.3|13393.3|373
1681712400000|2023-04-17 06:20:00|13395.8|13395.1|13402.2|13401.2|13405.5|13404.8|13395.6|13394.9|453
1681712700000|2023-04-17 06:25:00|13402.1|13401.1|13395.1|13394.1|13402.4|13401.4|13393.8|13392.8|369
1681713000000|2023-04-17 06:30:00|13394.8|13393.8|13401.4|13400.4|13401.4|13400.4|13391.5|13390.5|441
1681713300000|2023-04-17 06:35:00|13401.3|13400.3|13401.7|13400.7|13404.2|13403.2|13400.9|13399.9|366
1681713600000|2023-04-17 06:40:00|13401.9|13400.9|13398.9|13397.9|13403.1|13402.1|13396.8|13396.1|319
1681713900000|2023-04-17 06:45:00|13398.8|13397.8|13404|13403|13405.6|13404.9|13398.1|13397.1|310
1681714200000|2023-04-17 06:50:00|13404.4|13403.4|13404.8|13403.8|13409.2|13408.5|13403.4|13402.4|327
1681714500000|2023-04-17 06:55:00|13404.7|13403.7|13402.6|13401.6|13405|13404|13401.8|13400.8|427
1681714800000|2023-04-17 07:00:00|13402.8|13401.8|13396.2|13395.2|13404.7|13403.7|13395.4|13394.4|544
1681715100000|2023-04-17 07:05:00|13396.3|13395.3|13392.5|13391.5|13396.3|13395.3|13390.8|13389.8|472
1681715400000|2023-04-17 07:10:00|13392.6|13391.6|13393.3|13392.3|13393.3|13392.5|13387.2|13386.2|488
1681715700000|2023-04-17 07:15:00|13393.6|13392.6|13397.7|13396.7|13403|13402|13393.6|13392.6|624
1681716000000|2023-04-17 07:20:00|13397.8|13396.8|13398.8|13398.1|13403.2|13402.5|13397|13396.3|480
1681716300000|2023-04-17 07:25:00|13399|13398|13397.1|13396.1|13401|13400.1|13396.7|13395.7|315
1681716600000|2023-04-17 07:30:00|13397.2|13396.2|13395.9|13394.9|13400.1|13399.1|13391.4|13390.7|410
1681716900000|2023-04-17 07:35:00|13396.1|13395.1|13397.9|13396.9|13398.1|13397.1|13389.6|13388.6|409
1681717200000|2023-04-17 07:40:00|13398.1|13397.1|13399|13398|13402.3|13401.3|13397.8|13396.8|460
1681717500000|2023-04-17 07:45:00|13398.8|13397.8|13395.3|13394.6|13400.6|13399.6|13394.2|13393.2|424
1681717800000|2023-04-17 07:50:00|13395.7|13395|13400.7|13399.7|13402.4|13401.7|13394.3|13393.4|427
1681718100000|2023-04-17 07:55:00|13400.6|13399.6|13405.8|13404.8|13406.7|13406|13398.7|13397.8|473
1681718400000|2023-04-17 08:00:00|13405.9|13404.9|13398.3|13397.3|13406.6|13405.9|13395.9|13394.9|498
1681718700000|2023-04-17 08:05:00|13398.4|13397.4|13391|13390.3|13399.4|13398.6|13390.9|13390|441
1681719000000|2023-04-17 08:10:00|13390.9|13390.2|13387.5|13386.8|13391.4|13390.4|13386.6|13385.7|423
1681719300000|2023-04-17 08:15:00|13387.4|13386.7|13390.8|13389.8|13391.2|13390.4|13384.5|13383.6|473
1681719600000|2023-04-17 08:20:00|13391|13390|13391.8|13390.8|13395.8|13394.8|13390.2|13389.2|467
1681719900000|2023-04-17 08:25:00|13391.9|13390.9|13396.4|13395.4|13399.3|13398.3|13391.5|13390.8|405
1681720200000|2023-04-17 08:30:00|13397.1|13396.1|13396.5|13395.5|13399.4|13398.4|13395.1|13394.1|405
1681720500000|2023-04-17 08:35:00|13396.6|13395.6|13398.9|13398.2|13399.8|13399|13392.9|13391.9|412
1681720800000|2023-04-17 08:40:00|13399|13398|13393.5|13392.5|13399.1|13398.1|13390.8|13390.1|396
1681721100000|2023-04-17 08:45:00|13393.6|13392.6|13391.7|13390.7|13394.5|13393.5|13390.2|13389.5|365
1681721400000|2023-04-17 08:50:00|13391.9|13390.9|13390.1|13389.1|13392.8|13391.8|13384.5|13383.4|455
1681721700000|2023-04-17 08:55:00|13390|13389|13397.6|13396.9|13398.4|13397.4|13389.1|13388.1|328
1681722000000|2023-04-17 09:00:00|13397.7|13397|13396.1|13395.1|13399.2|13398.5|13394.7|13393.9|456
1681722300000|2023-04-17 09:05:00|13396.4|13395.4|13396.9|13395.9|13399.1|13398.4|13395.2|13394.2|355
1681722600000|2023-04-17 09:10:00|13396.3|13395.3|13396.8|13396.1|13396.9|13396.2|13395|13394.1|267
1681722900000|2023-04-17 09:15:00|13396.9|13396.2|13399|13398.3|13402.5|13401.8|13396.9|13396.2|387
1681723200000|2023-04-17 09:20:00|13399.2|13398.5|13405|13404|13405.2|13404.2|13398.5|13397.5|292
1681723500000|2023-04-17 09:25:00|13404.9|13403.9|13404.1|13403.1|13404.9|13403.9|13398.7|13398|382
1681723800000|2023-04-17 09:30:00|13404|13403.3|13402.9|13401.9|13404.5|13403.8|13400|13399|327
1681724100000|2023-04-17 09:35:00|13402.8|13401.8|13404.2|13403.2|13404.8|13403.8|13400.7|13399.7|344
1681724400000|2023-04-17 09:40:00|13404|13403|13409.1|13408.1|13409.4|13408.6|13403.9|13402.9|428
1681724700000|2023-04-17 09:45:00|13409.3|13408.3|13406.2|13405.2|13409.3|13408.3|13403.1|13402.1|354
1681725000000|2023-04-17 09:50:00|13406.3|13405.3|13404.3|13403.6|13407.6|13406.7|13403.9|13402.9|340
1681725300000|2023-04-17 09:55:00|13404.2|13403.5|13406.3|13405.6|13406.5|13405.8|13400.8|13400.1|327
1681725600000|2023-04-17 10:00:00|13406.5|13405.8|13407.6|13406.6|13409.2|13408.5|13406.5|13405.8|291
1681725900000|2023-04-17 10:05:00|13407.5|13406.5|13411.4|13410.7|13412.4|13411.7|13407.5|13406.5|261
1681726200000|2023-04-17 10:10:00|13411.3|13410.6|13416.2|13415.5|13417.6|13416.9|13410.3|13409.6|307
1681726500000|2023-04-17 10:15:00|13415.8|13415.1|13413.2|13412.5|13418.2|13417.5|13413.2|13412.5|254
1681726800000|2023-04-17 10:20:00|13413.1|13412.4|13411.1|13410.1|13414|13413|13409.8|13408.8|243
1681727100000|2023-04-17 10:25:00|13411.6|13410.6|13403.1|13402.1|13411.6|13410.6|13402.4|13401.4|289
1681727400000|2023-04-17 10:30:00|13403|13402|13403|13402|13404.2|13403.2|13401.4|13400.7|361
1681727700000|2023-04-17 10:35:00|13402.9|13401.9|13402|13401.3|13405.5|13404.8|13401.6|13400.6|235
1681728000000|2023-04-17 10:40:00|13401.6|13400.9|13402.2|13401.5|13403|13402.3|13400.5|13399.5|179
1681728300000|2023-04-17 10:45:00|13402.1|13401.4|13397|13396.3|13402.2|13401.5|13396.1|13395.4|304
1681728600000|2023-04-17 10:50:00|13397.1|13396.4|13399|13398.3|13399.8|13398.8|13396.5|13395.7|165
1681728900000|2023-04-17 10:55:00|13399.2|13398.5|13398|13397.3|13399.4|13398.6|13396.9|13396.2|188
1681729200000|2023-04-17 11:00:00|13398.1|13397.4|13402.1|13401.4|13403.3|13402.6|13397.9|13397.2|309
1681729500000|2023-04-17 11:05:00|13402.4|13401.7|13398.5|13397.8|13402.9|13402.2|13398|13397.3|223
1681729800000|2023-04-17 11:10:00|13398.4|13397.7|13395.1|13394.4|13398.5|13397.8|13393.9|13393.2|291
1681730100000|2023-04-17 11:15:00|13395.2|13394.5|13405.1|13404.4|13408.7|13408|13395.1|13394.4|345
1681730400000|2023-04-17 11:20:00|13405.2|13404.5|13404.2|13403.5|13405.5|13404.8|13401.2|13400.5|249
1681730700000|2023-04-17 11:25:00|13404.3|13403.6|13399.3|13398.6|13405|13404.3|13398.3|13397.6|287
1681731000000|2023-04-17 11:30:00|13399.4|13398.7|13401|13400.3|13401.7|13401|13398.4|13397.7|277
1681731300000|2023-04-17 11:35:00|13401.1|13400.4|13398.9|13398.2|13401.7|13401|13396.7|13396|258
1681731600000|2023-04-17 11:40:00|13398.8|13398.1|13398.6|13397.9|13399.3|13398.6|13396.6|13395.9|267
1681731900000|2023-04-17 11:45:00|13398.5|13397.8|13392.5|13391.8|13399.8|13399.1|13392.2|13391.5|257
1681732200000|2023-04-17 11:50:00|13392.4|13391.7|13386.1|13385.4|13392.5|13391.8|13385.7|13385|279
1681732500000|2023-04-17 11:55:00|13385.9|13385.2|13378.1|13377.4|13389|13388.3|13375.7|13375|461
1681732800000|2023-04-17 12:00:00|13378|13377.3|13382.1|13381.1|13385.8|13384.8|13377.2|13376.5|404
1681733100000|2023-04-17 12:05:00|13382.5|13381.5|13384.6|13383.9|13387.3|13386.6|13382|13381|376
1681733400000|2023-04-17 12:10:00|13385|13384.3|13380|13379.3|13386.4|13385.7|13380|13379.3|344
1681733700000|2023-04-17 12:15:00|13380.1|13379.4|13382.1|13381.4|13383.6|13382.9|13377.8|13377.1|376
1681734000000|2023-04-17 12:20:00|13382.4|13381.7|13376.9|13376.2|13382.9|13382.2|13374.8|13374.1|496
1681734300000|2023-04-17 12:25:00|13376.8|13376.1|13379.1|13377.6|13381.2|13380.5|13375.9|13375.2|378
1681734600000|2023-04-17 12:30:00|13382.2|13381.2|13404.3|13403.3|13409.8|13406.5|13382.2|13381.2|1381
1681734900000|2023-04-17 12:35:00|13404.4|13403.4|13397.8|13397.1|13404.5|13403.5|13394.2|13393.2|680
1681735200000|2023-04-17 12:40:00|13398.2|13397.5|13407.8|13407.1|13408.6|13407.9|13395.3|13394.3|619
1681735500000|2023-04-17 12:45:00|13407.7|13407|13408.2|13407.2|13415.7|13414.7|13406.2|13405.5|832
1681735800000|2023-04-17 12:50:00|13408.4|13407.4|13405.9|13405.2|13411.1|13410.4|13401.7|13400.7|655
1681736100000|2023-04-17 12:55:00|13406.2|13405.5|13407.3|13406.6|13408.1|13407.2|13403.3|13402.3|414
1681736400000|2023-04-17 13:00:00|13407.4|13406.7|13405.5|13404.5|13412.7|13412|13405.4|13404.4|526
1681736700000|2023-04-17 13:05:00|13405.1|13404.1|13406|13405.3|13408.6|13407.6|13403.2|13402.2|517
1681737000000|2023-04-17 13:10:00|13405.9|13405.2|13415.2|13414.5|13415.8|13415.1|13405.6|13404.9|477
1681737300000|2023-04-17 13:15:00|13415.1|13414.4|13429.1|13428.1|13429.7|13428.7|13415.1|13414.4|551
1681737600000|2023-04-17 13:20:00|13429|13428|13429.6|13428.6|13432.1|13431.4|13427.7|13426.8|535
1681737900000|2023-04-17 13:25:00|13429.8|13428.8|13426.3|13425.3|13431.9|13430.9|13422.8|13421.8|564
1681738200000|2023-04-17 13:30:00|13426.4|13425.7|13428.1|13427.1|13430.7|13429.7|13422.5|13421.5|522
1681738500000|2023-04-17 13:35:00|13428.7|13427.7|13427.1|13426.1|13429.9|13429.2|13424.8|13423.8|535
1681738800000|2023-04-17 13:40:00|13427|13426|13431.7|13430.7|13433.8|13433.1|13423.4|13422.5|541
1681739100000|2023-04-17 13:45:00|13432|13431|13435.4|13434.7|13440.2|13439.5|13431.5|13430.5|782
1681739400000|2023-04-17 13:50:00|13435.8|13435.1|13435|13434.3|13440.7|13440|13433.8|13433.1|508
1681739700000|2023-04-17 13:55:00|13434.7|13434|13432|13431.3|13438|13437.3|13429|13428.3|526
1681740000000|2023-04-17 14:00:00|13432.1|13431.4|13431.3|13430.6|13433.5|13432.6|13426.1|13425.3|640
1681740300000|2023-04-17 14:05:00|13431.2|13430.5|13433|13432.3|13435.7|13434.8|13429.6|13428.6|537
1681740600000|2023-04-17 14:10:00|13432.9|13432.2|13432.9|13432.2|13433.8|13433.1|13431.4|13430.4|327
1681740900000|2023-04-17 14:15:00|13432.8|13432.1|13432.8|13432.1|13434|13433.3|13431.7|13431|380
1681741200000|2023-04-17 14:20:00|13432.7|13432|13430.4|13429.7|13434.4|13433.7|13430.1|13429.4|300
1681741500000|2023-04-17 14:25:00|13430.5|13429.8|13439.4|13438.7|13440.3|13439.6|13430.3|13429.6|415
1681741800000|2023-04-17 14:30:00|13439.7|13439|13440|13439.3|13440.7|13440|13438.5|13437.8|376
1681742100000|2023-04-17 14:35:00|13440.1|13439.4|13446.4|13445.4|13446.7|13445.7|13437.5|13436.8|456
1681742400000|2023-04-17 14:40:00|13446.3|13445.3|13447.3|13446.3|13447.7|13446.7|13442.1|13441.4|488
1681742700000|2023-04-17 14:45:00|13447.4|13446.4|13451|13450.3|13457.9|13457.2|13447.3|13446.3|609
1681743000000|2023-04-17 14:50:00|13451.3|13450.6|13451.6|13450.9|13454.1|13453.1|13447.4|13446.4|589
1681743300000|2023-04-17 14:55:00|13451.4|13450.7|13455.7|13455|13457.2|13456.5|13449.2|13448.5|418
1681743600000|2023-04-17 15:00:00|13455.6|13454.9|13454.5|13453.8|13456.7|13456|13451.4|13450.4|479
1681743900000|2023-04-17 15:05:00|13454.4|13453.7|13450.1|13449.1|13455.4|13454.7|13449.4|13448.7|360
1681744200000|2023-04-17 15:10:00|13450|13449|13452.5|13451.8|13454.7|13453.9|13449.9|13448.9|424
1681744500000|2023-04-17 15:15:00|13452.4|13451.7|13449|13448|13453.1|13452.4|13446.8|13446.1|439
1681744800000|2023-04-17 15:20:00|13449.1|13448.1|13446.3|13445.6|13449.3|13448.5|13446.2|13445.5|367
1681745100000|2023-04-17 15:25:00|13446.4|13445.7|13446.4|13445.7|13450.3|13449.6|13445.8|13445.1|363
1681745400000|2023-04-17 15:30:00|13446.3|13445.6|13446.4|13445.7|13449.1|13448.4|13444.6|13443.9|337
1681745700000|2023-04-17 15:35:00|13446.3|13445.6|13443.9|13443.2|13448|13447.3|13443.7|13443|301
1681746000000|2023-04-17 15:40:00|13443.8|13443.1|13448|13447.3|13449.1|13448.4|13443.7|13442.9|308
1681746300000|2023-04-17 15:45:00|13448.1|13447.4|13447.6|13446.9|13452.6|13451.9|13445.9|13445.2|335
1681746600000|2023-04-17 15:50:00|13447.7|13447|13451.9|13451.2|13452.3|13451.6|13447.7|13447|173
1681746900000|2023-04-17 15:55:00|13451.8|13451.1|13452.2|13451.5|13452.6|13451.9|13449.1|13448.4|211
1681747200000|2023-04-17 16:00:00|13452.1|13451.4|13451.4|13450.7|13453.5|13452.8|13451|13450.3|142
1681747500000|2023-04-17 16:05:00|13451.3|13450.6|13451|13450.3|13451.4|13450.7|13446.1|13445.4|252
1681747800000|2023-04-17 16:10:00|13451.1|13450.4|13449.2|13448.5|13453.4|13452.7|13448.9|13448.2|243
1681748100000|2023-04-17 16:15:00|13449.1|13448.4|13449.1|13448.4|13450.3|13449.6|13448.9|13448.2|118
1681748400000|2023-04-17 16:20:00|13449|13448.3|13447.7|13447|13449.9|13449.2|13447.5|13446.8|180
1681748700000|2023-04-17 16:25:00|13448.1|13447.4|13447.6|13446.9|13448.8|13448.1|13446.4|13445.7|163
1681749000000|2023-04-17 16:30:00|13447.5|13446.8|13445.4|13444.7|13447.8|13447.1|13444.6|13443.9|150
1681749300000|2023-04-17 16:35:00|13445.5|13444.8|13442.8|13442.1|13445.6|13444.9|13441.9|13441.2|178
1681749600000|2023-04-17 16:40:00|13442.7|13442|13443.8|13443.1|13444.1|13443.4|13440.2|13439.5|136
1681749900000|2023-04-17 16:45:00|13443.9|13443.2|13444.6|13443.9|13445.9|13445.2|13442.8|13442.1|148
1681750200000|2023-04-17 16:50:00|13444.8|13444.1|13446.9|13445.9|13448.2|13447.2|13444.8|13444.1|132
1681750500000|2023-04-17 16:55:00|13447|13446|13445.9|13445.2|13447.7|13447|13445.8|13445.1|123
1681750800000|2023-04-17 17:00:00|13445.8|13445.1|13445.8|13445.1|13446.9|13446.2|13444.7|13444|158
1681751100000|2023-04-17 17:05:00|13445.2|13444.5|13440.7|13440|13445.9|13445.2|13440.7|13440|144
1681751400000|2023-04-17 17:10:00|13440.5|13439.8|13440.5|13439.8|13441.6|13440.9|13439.3|13438.6|138
1681751700000|2023-04-17 17:15:00|13440.7|13440|13439.9|13439.2|13440.8|13440.1|13439.1|13438.4|154
1681752000000|2023-04-17 17:20:00|13440|13439.3|13442|13441.3|13443.3|13442.5|13439.9|13439.2|119
1681752300000|2023-04-17 17:25:00|13442.1|13441.4|13445|13444|13445.2|13444.5|13442.1|13441.4|110
1681752600000|2023-04-17 17:30:00|13445.1|13444.1|13446|13445.3|13446.2|13445.5|13444.8|13443.8|87
1681752900000|2023-04-17 17:35:00|13445.9|13445.2|13444.1|13443.4|13446.2|13445.5|13444|13443.3|65
1681753200000|2023-04-17 17:40:00|13444|13443.3|13445.9|13445.2|13447|13446|13444|13443.3|130
1681753500000|2023-04-17 17:45:00|13446|13445.3|13448|13447|13448.8|13447.8|13445.7|13444.7|120
1681753800000|2023-04-17 17:50:00|13448.1|13447.1|13449.8|13449.1|13449.8|13449.1|13447.9|13447|147
1681754100000|2023-04-17 17:55:00|13449.7|13449|13448.8|13448.1|13450.4|13449.7|13447.9|13447.2|271
1681754400000|2023-04-17 18:00:00|13448.9|13448.2|13448.6|13447.9|13449|13448.3|13447.9|13447.2|96
1681754700000|2023-04-17 18:05:00|13448.5|13447.8|13445.1|13444.4|13448.6|13447.9|13444.7|13444|100
1681755000000|2023-04-17 18:10:00|13445|13444.3|13444.2|13443.5|13445.2|13444.5|13443.9|13443.2|69
1681755300000|2023-04-17 18:15:00|13444.3|13443.6|13443.2|13442.5|13444.6|13443.9|13442.5|13441.8|106
1681755600000|2023-04-17 18:20:00|13442.5|13441.8|13443|13442.3|13443.1|13442.4|13441.6|13440.9|75
1681755900000|2023-04-17 18:25:00|13443.1|13442.4|13442.4|13441.7|13443.1|13442.4|13442|13441.3|63
1681756200000|2023-04-17 18:30:00|13442.6|13441.9|13442.2|13441.5|13443.4|13442.7|13441.8|13441.1|71
1681756500000|2023-04-17 18:35:00|13442.1|13441.4|13442.6|13441.9|13442.6|13441.9|13441.6|13440.9|73
1681756800000|2023-04-17 18:40:00|13442.5|13441.8|13441.5|13440.8|13444.6|13443.9|13441.5|13440.8|91
1681757100000|2023-04-17 18:45:00|13441.6|13440.9|13441.3|13440.6|13442.3|13441.6|13440.2|13439.5|126
1681757400000|2023-04-17 18:50:00|13441.4|13440.7|13443.9|13443.2|13444|13443.3|13441.1|13440.4|98
1681757700000|2023-04-17 18:55:00|13443.8|13443.1|13441|13440.3|13443.8|13443.1|13439.6|13438.9|119
1681758000000|2023-04-17 19:00:00|13440.9|13440.2|13439.9|13439.2|13440.9|13440.2|13439|13438.3|163
1681758300000|2023-04-17 19:05:00|13439.8|13439.1|13441.5|13440.8|13442.4|13441.7|13439.7|13439|125
1681758600000|2023-04-17 19:10:00|13441.6|13440.9|13443.9|13443.2|13444.2|13443.5|13440.7|13440|167
1681758900000|2023-04-17 19:15:00|13443.8|13443.1|13443.5|13442.8|13444.8|13444.1|13442.8|13442.1|156
1681759200000|2023-04-17 19:20:00|13443.8|13443.1|13442.4|13441.7|13443.9|13443.2|13442.3|13441.6|62
1681759500000|2023-04-17 19:25:00|13442.3|13441.6|13442.4|13441.7|13443.1|13442.4|13442.2|13441.5|44
1681759800000|2023-04-17 19:30:00|13442.6|13441.9|13442.3|13441.6|13442.8|13442.1|13442.2|13441.5|60
1681760100000|2023-04-17 19:35:00|13441.7|13441|13442.6|13441.9|13442.6|13441.9|13441.5|13440.8|32
1681760400000|2023-04-17 19:40:00|13442.5|13441.8|13442.3|13441.6|13443.2|13442.5|13442.1|13441.4|27
1681760700000|2023-04-17 19:45:00|13442.2|13441.5|13442.3|13441.6|13443.5|13442.8|13441.4|13440.7|39
1681761000000|2023-04-17 19:50:00|13442.2|13441.5|13442.5|13441.8|13442.5|13441.8|13441.3|13440.6|35
1681761300000|2023-04-17 19:55:00|13442.4|13441.7|13443.3|13442.3|13443.3|13442.6|13441.3|13440.6|108
1681761600000|2023-04-17 20:00:00|13443.4|13442.4|13447.1|13446.1|13447.2|13446.4|13443.4|13442.4|202
1681761900000|2023-04-17 20:05:00|13447|13446|13447.6|13446.9|13447.8|13447.1|13446.9|13445.9|46
1681762200000|2023-04-17 20:10:00|13447.3|13446.6|13447.8|13447.1|13448|13447.2|13447|13446.3|33
1681762500000|2023-04-17 20:15:00|13447.7|13447|13450.5|13449.8|13450.6|13449.9|13447.7|13446.8|48
1681762800000|2023-04-17 20:20:00|13450.2|13449.5|13447.2|13446.2|13450.2|13449.5|13447|13446|65
1681763100000|2023-04-17 20:25:00|13447.1|13446.1|13445.5|13444.5|13447.4|13446.7|13445.3|13444.5|44
1681763400000|2023-04-17 20:30:00|13446|13445|13444.8|13443.8|13446.2|13445.2|13444.4|13443.5|44
1681763700000|2023-04-17 20:35:00|13444.5|13443.9|13445.5|13444.5|13446.2|13445.4|13444.4|13443.4|63
1681764000000|2023-04-17 20:40:00|13445.4|13444.4|13447.2|13446.2|13447.2|13446.2|13445.3|13444.4|32
1681764300000|2023-04-17 20:45:00|13447.3|13446.3|13447.4|13446.4|13448.3|13447.1|13446.9|13445.9|62
1681764600000|2023-04-17 20:50:00|13447.5|13446.5|13449.3|13447.7|13450.2|13448.3|13447.4|13446.4|95
1681764900000|2023-04-17 20:55:00|13449.4|13447.6|13451.6|13445.6|13452.6|13448.2|13448.8|13445.6|83
1681765200000|2023-04-17 21:00:00|13451.1|13445.1|13450.1|13444.1|13451.4|13445.4|13450.1|13444.1|22
1681765500000|2023-04-17 21:05:00|13450.2|13444.2|13451|13445|13451.4|13445.4|13450|13444|395
1681765800000|2023-04-17 21:10:00|13451.2|13445.2|13451.8|13445.8|13451.8|13445.8|13450.3|13444.3|694
1681766100000|2023-04-17 21:15:00|13451.7|13445.7|13452.7|13446.7|13453.1|13447.5|13451.7|13445.7|390
1681766400000|2023-04-17 21:20:00|13452.8|13446.8|13451.6|13446.4|13452.8|13446.8|13451.4|13446.2|410
1681766700000|2023-04-17 21:25:00|13451.5|13446.3|13450.6|13446.2|13451.7|13446.4|13450.4|13446.1|372
1681767000000|2023-04-17 21:30:00|13450.5|13446.1|13450.4|13446.4|13450.7|13446.5|13450.2|13445.9|547
1681767300000|2023-04-17 21:35:00|13450.5|13446.3|13450.1|13446.3|13450.5|13446.3|13450|13446.2|694
1681767600000|2023-04-17 21:40:00|13450|13446.2|13447.4|13442.9|13450.1|13446.3|13447.4|13442.4|1085
1681767900000|2023-04-17 21:45:00|13447.5|13443|13447.6|13441.6|13448.1|13443.1|13447.2|13441.4|1302
1681768200000|2023-04-17 21:50:00|13448.5|13442.5|13448.4|13442.4|13448.8|13442.8|13447.6|13441.6|463
1681768500000|2023-04-17 21:55:00|13448.3|13442.3|13448.2|13442.2|13448.4|13442.4|13447.4|13441.4|655
1681768800000|2023-04-17 22:00:00|13447.9|13441.9|13448.6|13446|13449.2|13446.4|13446.4|13440.7|586
1681769100000|2023-04-17 22:05:00|13448.7|13446.1|13447.2|13445.3|13449.1|13447.1|13446.3|13444.3|580
1681769400000|2023-04-17 22:10:00|13447.3|13445.5|13449.1|13446.8|13449.1|13446.9|13446.3|13444.3|488
1681769700000|2023-04-17 22:15:00|13449.2|13446.7|13448.8|13446.9|13449.3|13447.4|13448.4|13446.4|719
1681770000000|2023-04-17 22:20:00|13448.7|13447|13449.8|13448.1|13450.8|13449.1|13447.1|13445.5|568
1681770300000|2023-04-17 22:25:00|13449.7|13447.9|13445.5|13444|13449.7|13447.9|13445.2|13443.3|454
1681770600000|2023-04-17 22:30:00|13446|13443.6|13444.6|13442.9|13446.3|13444.4|13444.6|13442.8|301
1681770900000|2023-04-17 22:35:00|13444.7|13443|13444.7|13443|13445.4|13443.7|13444.3|13442.9|178
1681771200000|2023-04-17 22:40:00|13444.6|13443.1|13445.7|13443.9|13445.8|13444.1|13443.6|13442.1|338
1681771500000|2023-04-17 22:45:00|13445.6|13444|13446.4|13444.6|13446.6|13444.9|13445.2|13443.8|191
1681771800000|2023-04-17 22:50:00|13446.5|13444.7|13447.5|13445.8|13447.6|13446|13446.1|13444.7|392
1681772100000|2023-04-17 22:55:00|13447.4|13445.7|13445.7|13443.9|13447.5|13446.2|13445.5|13443.9|257
1681772400000|2023-04-17 23:00:00|13445.6|13444|13445.2|13444.2|13447.5|13446.2|13445.1|13443.8|288
1681772700000|2023-04-17 23:05:00|13445.1|13444.1|13444.7|13443.1|13447.9|13446.7|13444.2|13443.1|172
1681773000000|2023-04-17 23:10:00|13444.6|13443.4|13445.4|13444.4|13446.5|13445.5|13442.6|13441.6|137
1681773300000|2023-04-17 23:15:00|13445.5|13444.5|13445.1|13444.1|13445.6|13444.6|13443.1|13442.1|195
1681773600000|2023-04-17 23:20:00|13444.8|13443.8|13445.2|13443.6|13446.5|13445.5|13444.1|13442.8|206
1681773900000|2023-04-17 23:25:00|13445.1|13443.7|13443.6|13442.6|13446.3|13445.3|13443.6|13442.6|409
1681774200000|2023-04-17 23:30:00|13443.5|13442.5|13444.5|13443.5|13445.3|13444|13443.3|13442.3|190
1681774500000|2023-04-17 23:35:00|13444.7|13443.7|13444.6|13443.1|13445.6|13444.3|13444.3|13443.1|182
1681774800000|2023-04-17 23:40:00|13444.4|13443.4|13447.6|13446.6|13448.5|13447.5|13444.4|13443.1|156
1681775100000|2023-04-17 23:45:00|13447.8|13446.8|13444.3|13443.3|13448|13447|13444.1|13443.1|200
1681775400000|2023-04-17 23:50:00|13444.4|13443.4|13442.5|13441.5|13444.4|13443.4|13441.7|13440.7|196
1681775700000|2023-04-17 23:55:00|13442.6|13441.6|13446.3|13445.3|13446.3|13445.3|13442.5|13441.5|276
1681776000000|2023-04-18 00:00:00|13446.2|13445.2|13436.3|13435.3|13446.6|13445.6|13433.3|13432.3|537
1681776300000|2023-04-18 00:05:00|13436.1|13435.1|13440.4|13439.4|13441.1|13440.1|13435.9|13435.1|266
1681776600000|2023-04-18 00:10:00|13440.7|13439.7|13437.5|13436.5|13442.8|13441.8|13436.8|13435.9|277
1681776900000|2023-04-18 00:15:00|13437.6|13436.6|13434.9|13433.9|13439.1|13438.2|13433.2|13432.2|258
1681777200000|2023-04-18 00:20:00|13435|13434|13433.6|13432.9|13435.4|13434.5|13433.5|13432.8|167
1681777500000|2023-04-18 00:25:00|13433.5|13432.8|13434.6|13433.9|13434.7|13434|13432.3|13431.5|141
1681777800000|2023-04-18 00:30:00|13434.7|13434|13433.3|13432.6|13437|13436.3|13433.1|13432.4|185
1681778100000|2023-04-18 00:35:00|13433.2|13432.5|13430.3|13429.3|13433.3|13432.6|13428.2|13427.5|340
1681778400000|2023-04-18 00:40:00|13430.5|13429.5|13430.6|13429.6|13432.1|13431.1|13427.8|13427.1|270
1681778700000|2023-04-18 00:45:00|13430.5|13429.5|13435.7|13434.7|13436.2|13435.2|13429.5|13428.5|252
1681779000000|2023-04-18 00:50:00|13435.8|13434.8|13442.5|13441.5|13443.2|13442.5|13434.7|13434|456
1681779300000|2023-04-18 00:55:00|13441|13440.3|13439.4|13438.4|13443.5|13442.5|13438.7|13438|440
1681779600000|2023-04-18 01:00:00|13439.3|13438.3|13436.9|13436.2|13440.7|13440|13436.9|13436.1|172
1681779900000|2023-04-18 01:05:00|13437|13436.3|13440.6|13439.9|13441.8|13441.1|13436.9|13435.9|172
1681780200000|2023-04-18 01:10:00|13440.8|13440.1|13445.2|13444.2|13445.3|13444.3|13440.4|13439.7|249
1681780500000|2023-04-18 01:15:00|13445.1|13444.1|13446.9|13445.9|13451.4|13450.4|13445.1|13444.1|389
1681780800000|2023-04-18 01:20:00|13446.8|13445.8|13446.6|13445.6|13448.8|13447.8|13445.7|13445|265
1681781100000|2023-04-18 01:25:00|13446.5|13445.5|13464.9|13463.9|13467.9|13466.2|13445.9|13444.9|657
1681781400000|2023-04-18 01:30:00|13465|13464|13461.3|13460.3|13471.2|13470.2|13459.9|13458.9|636
1681781700000|2023-04-18 01:35:00|13461|13460|13458.5|13457.5|13464.1|13463.1|13458.2|13457.2|496
1681782000000|2023-04-18 01:40:00|13458.4|13457.4|13463.8|13462.8|13465.7|13465|13457.3|13456.3|669
1681782300000|2023-04-18 01:45:00|13463.9|13462.9|13455.4|13454.4|13465.3|13464.3|13454.6|13453.6|497
1681782600000|2023-04-18 01:50:00|13455.5|13454.5|13453|13452|13457.2|13456.2|13450.3|13449.3|342
1681782900000|2023-04-18 01:55:00|13453.1|13452.1|13452.1|13451.1|13454.1|13453.1|13450.5|13449.5|284
1681783200000|2023-04-18 02:00:00|13452.3|13451.3|13456.5|13455.5|13458.7|13457.6|13450.3|13448.6|445
1681783500000|2023-04-18 02:05:00|13456.9|13455.9|13449.2|13448.5|13457|13456|13447.9|13446.9|420
1681783800000|2023-04-18 02:10:00|13449.1|13448.4|13450.5|13449.5|13451.1|13450.1|13447.2|13446.2|392
1681784100000|2023-04-18 02:15:00|13450.6|13449.6|13450.6|13449.6|13450.6|13449.6|13447.3|13446.3|368
1681784400000|2023-04-18 02:20:00|13450.5|13449.5|13447.7|13446.7|13452.2|13451.2|13446.8|13445.8|386
1681784700000|2023-04-18 02:25:00|13448.2|13447.2|13450.9|13449.9|13451.2|13450.2|13446|13445|288
1681785000000|2023-04-18 02:30:00|13451|13450|13454.8|13453.8|13455.8|13454.8|13450.9|13449.9|509
1681785300000|2023-04-18 02:35:00|13455|13454|13453.9|13452.9|13456.2|13455.2|13453|13452|277
1681785600000|2023-04-18 02:40:00|13454|13453|13455.8|13454.8|13458.5|13457.5|13453.7|13452.7|318
1681785900000|2023-04-18 02:45:00|13455.7|13454.7|13453.3|13452.3|13457.5|13456.5|13452.1|13451.1|337
1681786200000|2023-04-18 02:50:00|13453.2|13452.2|13452.6|13451.9|13455.9|13455.1|13451.7|13450.7|356
1681786500000|2023-04-18 02:55:00|13452.9|13451.8|13452.1|13451.1|13453.3|13452.6|13451.6|13450.9|356
1681786800000|2023-04-18 03:00:00|13452.2|13451.2|13447.9|13446.9|13454|13453|13442.8|13441.8|506
1681787100000|2023-04-18 03:05:00|13447.5|13446.5|13443.9|13442.9|13448.5|13447.5|13443|13442|366
1681787400000|2023-04-18 03:10:00|13444|13443|13442.4|13441.4|13444|13443|13438.5|13437.5|419
1681787700000|2023-04-18 03:15:00|13442.5|13441.5|13446.1|13445.1|13447|13446|13442.2|13441.5|293
1681788000000|2023-04-18 03:20:00|13446.2|13445.2|13447.6|13446.6|13447.7|13446.9|13444.5|13443.8|282
1681788300000|2023-04-18 03:25:00|13447.7|13446.7|13448.5|13447.5|13450.6|13449.6|13447.4|13446.4|328
1681788600000|2023-04-18 03:30:00|13448.6|13447.6|13450.3|13449.3|13450.7|13449.7|13447.6|13446.6|268
1681788900000|2023-04-18 03:35:00|13450.4|13449.4|13453.2|13452.2|13453.3|13452.3|13449.6|13448.9|221
1681789200000|2023-04-18 03:40:00|13453.3|13452.3|13453.4|13452.7|13454.3|13453.6|13451.6|13450.9|233
1681789500000|2023-04-18 03:45:00|13453.5|13452.8|13453.2|13452.2|13455.2|13454.3|13452.7|13452|224
1681789800000|2023-04-18 03:50:00|13453.1|13452.1|13446.7|13445.7|13453.2|13452.4|13446.4|13445.7|217
1681790100000|2023-04-18 03:55:00|13445.6|13444.6|13444.9|13444.2|13445.8|13444.8|13443.1|13442.1|267
1681790400000|2023-04-18 04:00:00|13444.8|13444.1|13446.2|13445.2|13447.2|13446.2|13443.1|13442.4|187
1681790700000|2023-04-18 04:05:00|13446.4|13445.4|13446.7|13446|13448.8|13447.8|13446.2|13445.2|258
1681791000000|2023-04-18 04:10:00|13446.6|13445.9|13447.2|13446.5|13449|13448|13446.4|13445.5|223
1681791300000|2023-04-18 04:15:00|13447|13446.3|13448.4|13447.4|13449.3|13448.3|13445.5|13444.6|193
1681791600000|2023-04-18 04:20:00|13448.5|13447.5|13451.7|13450.7|13453|13452.3|13446.8|13445.8|355
1681791900000|2023-04-18 04:25:00|13451.6|13450.6|13451.8|13451.1|13454|13453.3|13450.1|13449.4|250
1681792200000|2023-04-18 04:30:00|13451.9|13451.2|13446.5|13445.8|13452.1|13451.4|13443.3|13442.6|269
1681792500000|2023-04-18 04:35:00|13446.8|13446.1|13448.7|13447.7|13448.7|13447.8|13446|13445|200
1681792800000|2023-04-18 04:40:00|13449.3|13448|13446.9|13445.9|13451.5|13450.7|13446.5|13445.8|220
1681793100000|2023-04-18 04:45:00|13446.8|13445.8|13445.5|13444.5|13447|13446|13444.7|13444|152
1681793400000|2023-04-18 04:50:00|13445.2|13444.2|13447.1|13446.1|13447.2|13446.2|13443.8|13443.1|188
1681793700000|2023-04-18 04:55:00|13447.2|13446.2|13444.8|13443.8|13447.2|13446.2|13444.1|13443.2|212
1681794000000|2023-04-18 05:00:00|13444.7|13443.7|13441.6|13440.6|13446|13445.3|13440.7|13440|239
1681794300000|2023-04-18 05:05:00|13441.7|13440.7|13443|13442.3|13443.7|13443|13441.4|13440.5|170
1681794600000|2023-04-18 05:10:00|13442.9|13442.2|13447|13446.3|13447.2|13446.5|13441.5|13440.8|239
1681794900000|2023-04-18 05:15:00|13447.1|13446.4|13441.5|13440.8|13448.2|13447.2|13438|13437.3|279
1681795200000|2023-04-18 05:20:00|13441.4|13440.7|13441.1|13440.4|13442.7|13442|13439.4|13438.4|266
1681795500000|2023-04-18 05:25:00|13441.2|13440.5|13439.9|13439.2|13442.8|13442.1|13438.7|13437.7|232
1681795800000|2023-04-18 05:30:00|13439.8|13439.1|13437.9|13436.9|13444.7|13443.7|13436.2|13435.5|357
1681796100000|2023-04-18 05:35:00|13437.8|13436.8|13436.9|13436.2|13439|13438|13436.8|13436.1|203
1681796400000|2023-04-18 05:40:00|13436.8|13436.1|13439.7|13438.7|13440|13439|13434.4|13433.7|265
1681796700000|2023-04-18 05:45:00|13439.6|13438.6|13439.7|13438.7|13440.5|13439.8|13437.9|13436.9|233
1681797000000|2023-04-18 05:50:00|13439.6|13438.6|13438.3|13437.3|13442.4|13441.6|13436.9|13435.9|272
1681797300000|2023-04-18 05:55:00|13438.2|13437.2|13437|13436|13438.3|13437.3|13431.5|13430.8|305
1681797600000|2023-04-18 06:00:00|13437.5|13435.1|13437.2|13436.5|13437.7|13437|13431.1|13430.1|429
1681797900000|2023-04-18 06:05:00|13437.1|13436.4|13440.2|13439.2|13444.3|13443.4|13436.2|13435.2|489
1681798200000|2023-04-18 06:10:00|13440.1|13439.1|13441.8|13440.8|13442.8|13441.8|13439|13438.3|326
1681798500000|2023-04-18 06:15:00|13441.4|13440.4|13441|13440|13445.1|13444.3|13440.6|13439.6|377
1681798800000|2023-04-18 06:20:00|13441.1|13440.1|13438.1|13437.1|13443.4|13442.4|13437.3|13436.3|340
1681799100000|2023-04-18 06:25:00|13438.2|13437.2|13433.7|13432.7|13438.2|13437.2|13433.2|13432.2|307
1681799400000|2023-04-18 06:30:00|13433.6|13432.6|13436.1|13435.4|13437.6|13436.8|13431.1|13430.1|416
1681799700000|2023-04-18 06:35:00|13436.2|13435.5|13430.9|13430.2|13436.2|13435.5|13430.5|13429.8|362
1681800000000|2023-04-18 06:40:00|13430.7|13430|13437.6|13436.6|13438.2|13437.2|13430.5|13429.8|385
1681800300000|2023-04-18 06:45:00|13437.5|13436.5|13434.5|13433.5|13440.6|13439.9|13433.8|13433.1|375
1681800600000|2023-04-18 06:50:00|13434.4|13433.4|13429.5|13428.5|13434.5|13433.5|13425.2|13424.5|378
1681800900000|2023-04-18 06:55:00|13429.4|13428.4|13432.8|13431.8|13433.7|13433|13427.4|13426.7|362
1681801200000|2023-04-18 07:00:00|13432.9|13431.9|13438.9|13437.9|13441.7|13440.9|13432.6|13431.6|632
1681801500000|2023-04-18 07:05:00|13439|13438|13441.5|13440.5|13444|13443.3|13437.8|13436.8|463
1681801800000|2023-04-18 07:10:00|13441.4|13440.4|13440.7|13439.7|13443.6|13442.7|13440.2|13439.2|395
1681802100000|2023-04-18 07:15:00|13440.6|13439.6|13436.1|13435.1|13440.6|13439.6|13435.3|13434.3|501
1681802400000|2023-04-18 07:20:00|13436.2|13435.2|13436.1|13435.1|13439|13438.3|13432.9|13431.9|409
1681802700000|2023-04-18 07:25:00|13436.2|13435.2|13433|13432|13442.6|13441.9|13432.7|13431.7|482
1681803000000|2023-04-18 07:30:00|13433.2|13432.2|13434.4|13433.4|13436.2|13435.2|13433|13432|427
1681803300000|2023-04-18 07:35:00|13434.5|13433.5|13433.1|13432.1|13435.2|13434.2|13429.7|13428.7|507
1681803600000|2023-04-18 07:40:00|13432.9|13431.9|13429.9|13428.9|13434.3|13433.3|13427|13426|537
1681803900000|2023-04-18 07:45:00|13429.8|13428.8|13428.3|13427.3|13431.2|13430.2|13425.9|13425.2|368
1681804200000|2023-04-18 07:50:00|13428.2|13427.2|13427.1|13426.1|13430.2|13429.2|13423.8|13423.1|475
1681804500000|2023-04-18 07:55:00|13426.8|13425.8|13423.7|13422.7|13428.3|13427.6|13421|13420|456
1681804800000|2023-04-18 08:00:00|13423.6|13422.6|13416.4|13415.4|13424.4|13423.4|13415.4|13414.5|484
1681805100000|2023-04-18 08:05:00|13416.5|13415.5|13416.5|13415.5|13422.1|13421.1|13416.4|13415.4|449
1681805400000|2023-04-18 08:10:00|13416.4|13415.4|13418.6|13417.6|13419.3|13418.5|13414.5|13413.5|421
1681805700000|2023-04-18 08:15:00|13418.5|13417.5|13422|13421|13422|13421|13417.5|13416.5|372
1681806000000|2023-04-18 08:20:00|13422.1|13421.1|13424.6|13423.6|13426.1|13425.1|13421.6|13420.6|383
1681806300000|2023-04-18 08:25:00|13424.5|13423.5|13428.8|13428.1|13428.8|13428.1|13423.4|13422.4|420
1681806600000|2023-04-18 08:30:00|13428.7|13428|13423.4|13422.7|13428.9|13428.2|13423.4|13422.7|456
1681806900000|2023-04-18 08:35:00|13423.2|13422.5|13419.1|13418.4|13424.3|13423.5|13417.9|13417.2|405
1681807200000|2023-04-18 08:40:00|13419|13418.3|13424.3|13423.6|13426.4|13425.7|13419|13418.3|427
1681807500000|2023-04-18 08:45:00|13424.2|13423.5|13422.9|13422.2|13425.3|13424.6|13419.6|13418.6|441
1681807800000|2023-04-18 08:50:00|13422.8|13422.1|13421.7|13421|13425.1|13424.4|13421.3|13420.3|396
1681808100000|2023-04-18 08:55:00|13421.6|13420.9|13415.5|13414.5|13421.6|13420.9|13414.9|13413.9|320
1681808400000|2023-04-18 09:00:00|13415.4|13414.4|13416.6|13415.6|13420.1|13419.2|13414.3|13413.6|396
1681808700000|2023-04-18 09:05:00|13416.5|13415.5|13418.1|13417.4|13418.2|13417.5|13413.3|13412.6|358
1681809000000|2023-04-18 09:10:00|13418.2|13417.5|13412|13411|13418.3|13417.5|13411.1|13410.1|520
1681809300000|2023-04-18 09:15:00|13411.9|13410.9|13411.1|13410.4|13413.5|13412.8|13409.3|13408.6|387
1681809600000|2023-04-18 09:20:00|13411|13410.3|13410.7|13410|13412.1|13411.4|13406.5|13405.7|369
1681809900000|2023-04-18 09:25:00|13410.6|13409.9|13415.8|13415.1|13416.6|13415.9|13410.6|13409.9|359
1681810200000|2023-04-18 09:30:00|13415.9|13415.2|13418.7|13418|13420.3|13419.6|13415.8|13415.1|374
1681810500000|2023-04-18 09:35:00|13418.6|13417.9|13416.2|13415.5|13421.3|13420.6|13414.9|13414.2|235
1681810800000|2023-04-18 09:40:00|13416.1|13415.4|13416.2|13415.2|13419|13418.3|13414|13413.3|298
1681811100000|2023-04-18 09:45:00|13416.3|13415.3|13420.5|13419.5|13422|13421.3|13415.9|13414.9|268
1681811400000|2023-04-18 09:50:00|13420.7|13419.7|13412.4|13411.4|13420.9|13419.9|13412.4|13411.4|336
1681811700000|2023-04-18 09:55:00|13412.2|13411.2|13409.2|13408.5|13412.4|13411.7|13407.5|13406.5|391
1681812000000|2023-04-18 10:00:00|13409.3|13408.6|13409.8|13408.8|13412.3|13411.5|13406.9|13405.9|442
1681812300000|2023-04-18 10:05:00|13409.7|13408.7|13413.2|13412.5|13413.5|13412.8|13409.2|13408.5|418
1681812600000|2023-04-18 10:10:00|13412.7|13412|13411.7|13410.7|13413.9|13413.2|13410|13409.3|273
1681812900000|2023-04-18 10:15:00|13411.6|13410.6|13403.5|13402.8|13411.7|13410.8|13401.3|13400.6|417
1681813200000|2023-04-18 10:20:00|13403.3|13402.6|13405.4|13404.4|13405.4|13404.7|13399.9|13399.2|365
1681813500000|2023-04-18 10:25:00|13405.6|13404.6|13403.9|13403.2|13406.7|13406|13401.8|13401|278
1681813800000|2023-04-18 10:30:00|13404.1|13403.1|13403.4|13402.4|13404.7|13403.7|13401.4|13400.7|296
1681814100000|2023-04-18 10:35:00|13403.5|13402.5|13405.2|13404.5|13406.6|13405.9|13403.4|13402.4|267
1681814400000|2023-04-18 10:40:00|13405.1|13404.4|13408.8|13408.1|13408.9|13408.2|13401.8|13400.9|281
1681814700000|2023-04-18 10:45:00|13408.3|13407.6|13408.1|13407.1|13409|13408.3|13405.7|13404.7|287
1681815000000|2023-04-18 10:50:00|13408|13407|13403.6|13402.6|13408.2|13407.2|13403.4|13402.4|263
1681815300000|2023-04-18 10:55:00|13403.5|13402.5|13408.9|13408.2|13409.7|13409|13402.8|13401.8|288
1681815600000|2023-04-18 11:00:00|13408.8|13408.1|13402|13401.3|13408.8|13408.1|13401.4|13400.7|289
1681815900000|2023-04-18 11:05:00|13401.9|13401.2|13404.5|13403.8|13406.2|13405.5|13399.8|13399.1|300
1681816200000|2023-04-18 11:10:00|13404.4|13403.7|13408|13407.3|13408.9|13407.9|13402.9|13402.2|296
1681816500000|2023-04-18 11:15:00|13407.4|13406.7|13408|13407.3|13408.6|13407.6|13405.1|13404.4|153
1681816800000|2023-04-18 11:20:00|13408.1|13407.4|13402.2|13401.5|13409|13408.3|13401.9|13401.2|253
1681817100000|2023-04-18 11:25:00|13401.9|13401.2|13394.4|13393.7|13401.9|13401.2|13392.5|13391.8|524
1681817400000|2023-04-18 11:30:00|13394.2|13393.5|13391.5|13390.8|13395.7|13394.9|13388.1|13387.4|447
1681817700000|2023-04-18 11:35:00|13391.4|13390.7|13391.2|13390.5|13394.1|13393.4|13389.5|13388.8|428
1681818000000|2023-04-18 11:40:00|13391.1|13390.4|13391.4|13390.7|13394|13393.3|13390.4|13389.7|265
1681818300000|2023-04-18 11:45:00|13391.3|13390.6|13396|13395.3|13397.6|13396.6|13389.6|13388.9|372
1681818600000|2023-04-18 11:50:00|13395.9|13395.2|13390|13389.3|13397.9|13396.9|13389.6|13388.9|456
1681818900000|2023-04-18 11:55:00|13390.1|13389.4|13389.6|13388.9|13390.7|13390|13386.7|13386|350
1681819200000|2023-04-18 12:00:00|13389.5|13388.8|13391.6|13390.6|13396.9|13395.9|13387.5|13386.8|430
1681819500000|2023-04-18 12:05:00|13391.3|13390.3|13388.7|13388|13391.8|13391.1|13386.7|13386|418
1681819800000|2023-04-18 12:10:00|13388.6|13387.9|13392|13391.3|13392|13391.3|13386.8|13386.1|451
1681820100000|2023-04-18 12:15:00|13392.2|13391.5|13393.1|13392.1|13394.5|13393.8|13390.2|13389.5|389
1681820400000|2023-04-18 12:20:00|13394.1|13393.4|13390.4|13389.7|13396|13395.3|13389.3|13388.6|440
1681820700000|2023-04-18 12:25:00|13390.7|13390|13395.1|13392.3|13395.4|13392.9|13389.8|13389.1|383
1681821000000|2023-04-18 12:30:00|13394.1|13392.6|13403.2|13402.5|13405.6|13404.9|13391|13390|618
1681821300000|2023-04-18 12:35:00|13403.1|13402.4|13407.4|13406.4|13408.8|13408.1|13400.1|13399.4|585
1681821600000|2023-04-18 12:40:00|13407.5|13406.8|13409.7|13409|13411.2|13410.5|13404.1|13403.4|381
1681821900000|2023-04-18 12:45:00|13409.8|13409.1|13414.5|13413.5|13415.8|13415.1|13408.8|13408.1|351
1681822200000|2023-04-18 12:50:00|13414.9|13413.9|13417.8|13417.1|13418.8|13418.1|13411.9|13411.2|462
1681822500000|2023-04-18 12:55:00|13417.7|13417|13419.2|13418.5|13421.1|13420.4|13416.4|13415.7|373
1681822800000|2023-04-18 13:00:00|13419.1|13418.4|13422.3|13421.3|13424.4|13423.4|13418.7|13417.8|567
1681823100000|2023-04-18 13:05:00|13422.4|13421.4|13418.4|13417.4|13423.4|13422.4|13416.6|13415.7|412
1681823400000|2023-04-18 13:10:00|13418.9|13417.9|13418.4|13417.4|13420.9|13420.2|13418|13417.3|316
1681823700000|2023-04-18 13:15:00|13419|13418|13429.7|13429|13433.1|13432.1|13419|13418|457
1681824000000|2023-04-18 13:20:00|13429.9|13429.2|13428.8|13428.1|13432.7|13431.7|13427.1|13426.4|458
1681824300000|2023-04-18 13:25:00|13429.1|13428.4|13426.9|13426.2|13429.8|13429|13425.7|13425|429
1681824600000|2023-04-18 13:30:00|13426.8|13426.1|13431|13430|13433|13432.1|13423.4|13422.4|484
1681824900000|2023-04-18 13:35:00|13431.2|13430.2|13421.9|13421.2|13431.7|13430.7|13418.1|13417.4|530
1681825200000|2023-04-18 13:40:00|13422.2|13421.5|13422.6|13421.6|13424.5|13423.6|13418|13417.1|406
1681825500000|2023-04-18 13:45:00|13422.5|13421.5|13414.5|13413.5|13422.5|13421.5|13411.9|13410.9|488
1681825800000|2023-04-18 13:50:00|13414.6|13413.6|13416.4|13415.4|13416.5|13415.8|13410.2|13409.2|439
1681826100000|2023-04-18 13:55:00|13416.5|13415.5|13415.6|13414.9|13421.9|13420.9|13415.6|13414.6|390
1681826400000|2023-04-18 14:00:00|13415.4|13414.7|13417.5|13416.5|13420.6|13419.9|13414.5|13413.8|435
1681826700000|2023-04-18 14:05:00|13417.8|13416.8|13409.6|13408.9|13422.9|13421.9|13409.4|13408.7|555
1681827000000|2023-04-18 14:10:00|13409.5|13408.8|13411.5|13410.8|13413.5|13412.8|13405.1|13404.4|477
1681827300000|2023-04-18 14:15:00|13411.4|13410.7|13407.5|13406.8|13413.1|13412.4|13405.9|13405.2|338
1681827600000|2023-04-18 14:20:00|13407.3|13406.6|13407|13406.3|13408.1|13407.4|13403|13402.3|334
1681827900000|2023-04-18 14:25:00|13406.9|13406.2|13405|13404|13407|13406.3|13401.8|13401.1|437
1681828200000|2023-04-18 14:30:00|13405.1|13404.1|13396.9|13395.9|13405.6|13404.6|13394.2|13393.5|593
1681828500000|2023-04-18 14:35:00|13396.8|13395.8|13398.9|13397.9|13400.5|13399.5|13396.1|13395.1|328
1681828800000|2023-04-18 14:40:00|13399|13398|13403.6|13402.6|13404.1|13403.1|13397.4|13396.7|416
1681829100000|2023-04-18 14:45:00|13403.5|13402.5|13398.8|13398.1|13403.7|13402.7|13396.2|13395.5|371
1681829400000|2023-04-18 14:50:00|13398.6|13397.9|13394.3|13393.6|13402|13401.3|13394.2|13393.5|395
1681829700000|2023-04-18 14:55:00|13394.4|13393.7|13397.9|13397.2|13399.5|13398.8|13391.8|13391.1|370
1681830000000|2023-04-18 15:00:00|13397.7|13397|13397.1|13396.4|13400.4|13399.7|13396.9|13396.2|333
1681830300000|2023-04-18 15:05:00|13397.5|13396.8|13395.6|13394.9|13398.8|13398.1|13392.5|13391.8|344
1681830600000|2023-04-18 15:10:00|13395.7|13395|13401.3|13400.3|13403|13402.2|13395.1|13394.4|330
1681830900000|2023-04-18 15:15:00|13400.9|13400.2|13400.4|13399.7|13402.8|13401.8|13397.6|13396.6|260
1681831200000|2023-04-18 15:20:00|13400.3|13399.6|13395.2|13394.5|13401.6|13400.6|13394.4|13393.7|316
1681831500000|2023-04-18 15:25:00|13395.1|13394.4|13399|13398.3|13399|13398.3|13394.2|13393.5|257
1681831800000|2023-04-18 15:30:00|13398.9|13398.2|13402.6|13401.9|13402.8|13402.1|13397.7|13397|309
1681832100000|2023-04-18 15:35:00|13402.5|13401.8|13408.7|13408|13411.4|13410.6|13402.4|13401.7|395
1681832400000|2023-04-18 15:40:00|13408.8|13408.1|13411.5|13410.8|13415.2|13414.5|13408.1|13407.4|254
1681832700000|2023-04-18 15:45:00|13412.3|13411.6|13414.2|13413.5|13414.3|13413.6|13409.9|13409.2|197
1681833000000|2023-04-18 15:50:00|13414.5|13413.8|13411.5|13410.8|13414.8|13414.1|13410.3|13409.6|195
1681833300000|2023-04-18 15:55:00|13412|13411.3|13412.1|13411.4|13413.8|13413.1|13411.1|13410.4|135
1681833600000|2023-04-18 16:00:00|13412|13411.3|13412.1|13411.4|13415.3|13414.6|13411.1|13410.4|154
1681833900000|2023-04-18 16:05:00|13412.2|13411.5|13412.2|13411.5|13412.8|13412.1|13410.3|13409.6|174
1681834200000|2023-04-18 16:10:00|13412.3|13411.6|13416.8|13416.1|13416.8|13416.1|13411.6|13410.9|214
1681834500000|2023-04-18 16:15:00|13417.5|13416.8|13415.3|13414.6|13417.5|13416.8|13412.4|13411.7|239
1681834800000|2023-04-18 16:20:00|13415.6|13414.9|13418.3|13417.6|13419.7|13419|13413.7|13413|216
1681835100000|2023-04-18 16:25:00|13418.4|13417.7|13419.9|13419.2|13419.9|13419.2|13418.2|13417.5|175
1681835400000|2023-04-18 16:30:00|13419.8|13419.1|13414.1|13413.4|13419.8|13419.1|13413.6|13412.9|187
1681835700000|2023-04-18 16:35:00|13414|13413.3|13413.9|13413.2|13414.8|13414.1|13412.2|13411.5|129
1681836000000|2023-04-18 16:40:00|13414|13413.3|13414.7|13414|13414.9|13414.2|13413|13412.3|122
1681836300000|2023-04-18 16:45:00|13414.6|13413.9|13412.9|13412.2|13414.9|13414.2|13412.5|13411.8|97
1681836600000|2023-04-18 16:50:00|13413|13412.3|13412.9|13412.2|13415|13414.3|13412.6|13411.9|109
1681836900000|2023-04-18 16:55:00|13413|13412.3|13409.3|13408.6|13413.2|13412.5|13409.2|13408.5|141
1681837200000|2023-04-18 17:00:00|13409.4|13408.7|13407.7|13407|13410.6|13409.9|13407.3|13406.6|88
1681837500000|2023-04-18 17:05:00|13407.6|13406.9|13407.4|13406.7|13408.4|13407.7|13406.5|13405.8|136
1681837800000|2023-04-18 17:10:00|13407.5|13406.8|13406.8|13406.1|13408.7|13408|13406|13405.3|148
1681838100000|2023-04-18 17:15:00|13406.6|13405.9|13404.5|13403.8|13407.9|13407.2|13404.4|13403.7|118
1681838400000|2023-04-18 17:20:00|13405.3|13404.6|13402.1|13401.4|13405.5|13404.8|13402|13401.3|134
1681838700000|2023-04-18 17:25:00|13402.2|13401.5|13405.1|13404.4|13405.7|13405|13402.2|13401.5|105
1681839000000|2023-04-18 17:30:00|13405|13404.3|13403.9|13403.2|13406.7|13406|13402.1|13401.4|139
1681839300000|2023-04-18 17:35:00|13404|13403.3|13406.7|13406|13406.9|13406.2|13404|13403.3|124
1681839600000|2023-04-18 17:40:00|13406.8|13406.1|13406.7|13406|13407.8|13407.1|13405.6|13404.9|188
1681839900000|2023-04-18 17:45:00|13406.8|13406.1|13406.6|13405.9|13407.6|13406.9|13405.8|13405.1|129
1681840200000|2023-04-18 17:50:00|13406.7|13406|13407.6|13406.9|13407.8|13407.1|13405.2|13404.5|136
1681840500000|2023-04-18 17:55:00|13407.7|13407|13410.4|13409.7|13411.6|13410.9|13407.5|13406.8|212
1681840800000|2023-04-18 18:00:00|13410.3|13409.6|13410.4|13409.7|13412.3|13411.6|13410.2|13409.5|159
1681841100000|2023-04-18 18:05:00|13410.5|13409.8|13406.3|13405.6|13410.7|13410|13406|13405.3|135
1681841400000|2023-04-18 18:10:00|13406.4|13405.7|13407.6|13406.9|13407.9|13407.2|13406.4|13405.7|135
1681841700000|2023-04-18 18:15:00|13407.5|13406.8|13405.8|13405.1|13408|13407.3|13405.8|13405.1|108
1681842000000|2023-04-18 18:20:00|13405.7|13405|13404.6|13403.9|13407.5|13406.8|13403.8|13403.1|128
1681842300000|2023-04-18 18:25:00|13404.2|13403.5|13403|13402.3|13404.7|13404|13402.5|13401.8|162
1681842600000|2023-04-18 18:30:00|13402.9|13402.2|13404.2|13403.5|13405|13404.3|13402.8|13402.1|117
1681842900000|2023-04-18 18:35:00|13404.3|13403.6|13405.5|13404.8|13405.8|13405.1|13404.1|13403.4|108
1681843200000|2023-04-18 18:40:00|13405.6|13404.9|13405.7|13405|13407.1|13406.4|13405|13404.3|121
1681843500000|2023-04-18 18:45:00|13405.6|13404.9|13403.1|13402.4|13405.8|13405.1|13403.1|13402.4|96
1681843800000|2023-04-18 18:50:00|13403|13402.3|13408.3|13407.6|13408.3|13407.6|13403|13402.3|110
1681844100000|2023-04-18 18:55:00|13408.2|13407.5|13407.3|13406.6|13408.2|13407.5|13405.7|13405|203
1681844400000|2023-04-18 19:00:00|13406.9|13406.2|13404.8|13404.1|13406.9|13406.2|13404|13403.3|54
1681844700000|2023-04-18 19:05:00|13404.7|13404|13405.6|13404.9|13405.7|13405|13404.6|13403.9|36
1681845000000|2023-04-18 19:10:00|13405.7|13405|13405.8|13405.1|13408.1|13407.4|13405.5|13404.8|113
1681845300000|2023-04-18 19:15:00|13405.9|13405.2|13406.4|13405.7|13406.7|13406|13405.1|13404.4|172
1681845600000|2023-04-18 19:20:00|13406.3|13405.6|13408.6|13407.9|13408.7|13408|13406.1|13405.4|132
1681845900000|2023-04-18 19:25:00|13408.5|13407.8|13408.7|13408|13409|13408.3|13406.7|13406|99
1681846200000|2023-04-18 19:30:00|13408.8|13408.1|13407.9|13407.2|13409|13408.3|13407.1|13406.4|133
1681846500000|2023-04-18 19:35:00|13407.8|13407.1|13406.4|13405.7|13407.9|13407.2|13406.3|13405.6|105
1681846800000|2023-04-18 19:40:00|13406.3|13405.6|13408|13407.3|13408|13407.3|13406.2|13405.5|85
1681847100000|2023-04-18 19:45:00|13407.9|13407.2|13408.9|13408.2|13409|13408.3|13407.3|13406.6|83
1681847400000|2023-04-18 19:50:00|13409|13408.3|13408.6|13407.9|13409.9|13409.2|13407.4|13406.7|66
1681847700000|2023-04-18 19:55:00|13408.5|13407.8|13408.5|13407.8|13410.2|13409.5|13407.1|13406.4|122
1681848000000|2023-04-18 20:00:00|13408.6|13407.9|13406.8|13406.1|13409.2|13408.5|13406.3|13405.6|97
1681848300000|2023-04-18 20:05:00|13406.9|13406.2|13404.1|13403.4|13407.4|13406.7|13404.1|13403.4|66
1681848600000|2023-04-18 20:10:00|13404|13403.3|13406.4|13405.7|13407.5|13406.5|13403.9|13403.2|97
1681848900000|2023-04-18 20:15:00|13406.5|13405.8|13404.8|13404.1|13406.5|13405.8|13404.5|13403.8|56
1681849200000|2023-04-18 20:20:00|13404.7|13404|13404.7|13404|13405|13404.3|13404.6|13403.9|16
1681849500000|2023-04-18 20:25:00|13404.8|13404.1|13404.6|13403.9|13405.1|13404.4|13404.6|13403.9|33
1681849800000|2023-04-18 20:30:00|13404.7|13404|13408|13407|13408|13407|13404.6|13403.9|60
1681850100000|2023-04-18 20:35:00|13407.9|13406.9|13408.5|13407.5|13408.9|13407.9|13407.8|13406.8|29
1681850400000|2023-04-18 20:40:00|13408.4|13407.4|13409.7|13408.7|13409.9|13409.2|13408.3|13407.4|27
1681850700000|2023-04-18 20:45:00|13409.8|13408.8|13408.1|13407.1|13410|13409|13407.4|13406.4|64
1681851000000|2023-04-18 20:50:00|13408.2|13407.2|13410.4|13408.8|13410.4|13408.9|13408|13407|135
1681851300000|2023-04-18 20:55:00|13410.6|13408.7|13414.2|13408.2|13416|13410|13409.6|13407.9|269
1681851600000|2023-04-18 21:00:00|13414.6|13408.6|13415.7|13409.7|13415.8|13409.8|13414.6|13408.6|26
1681851900000|2023-04-18 21:05:00|13415.8|13409.8|13416|13410|13416|13410|13415.2|13409.2|413
1681852200000|2023-04-18 21:10:00|13415.9|13409.9|13413.7|13407.7|13415.9|13409.9|13413.7|13407.7|449
1681852500000|2023-04-18 21:15:00|13413.8|13407.8|13413.7|13407.7|13413.8|13407.8|13413.2|13407.2|931
1681852800000|2023-04-18 21:20:00|13413.8|13407.8|13413.7|13407.7|13413.8|13407.8|13413.5|13407.5|162
1681853100000|2023-04-18 21:25:00|13413.8|13407.8|13413.4|13407.4|13414|13408|13413|13407|679
1681853400000|2023-04-18 21:30:00|13413.3|13407.3|13414|13408|13415.3|13409.3|13413.2|13407.2|599
1681853700000|2023-04-18 21:35:00|13414.1|13408.1|13413.9|13407.9|13414.1|13408.1|13413.7|13407.7|715
1681854000000|2023-04-18 21:40:00|13413.8|13407.8|13411|13405.5|13414.1|13408.1|13411|13405.4|694
1681854300000|2023-04-18 21:45:00|13411.1|13405.6|13410.7|13405.1|13411.6|13406.2|13410.1|13404.6|819
1681854600000|2023-04-18 21:50:00|13410.6|13404.9|13410.4|13404.4|13410.9|13405.6|13408|13403.4|958
1681854900000|2023-04-18 21:55:00|13410.5|13404.5|13411.1|13406.3|13411.5|13406.6|13408|13403.3|709
1681855200000|2023-04-18 22:00:00|13411.2|13405.9|13408.3|13405.1|13411.5|13406.1|13406.6|13404.2|1115
1681855500000|2023-04-18 22:05:00|13408.5|13405.2|13406.9|13404.7|13408.5|13405.6|13406.6|13404.6|1227
1681855800000|2023-04-18 22:10:00|13406.8|13404.6|13403.4|13401.2|13407.4|13404.9|13402.8|13400.7|959
1681856100000|2023-04-18 22:15:00|13403.1|13401.1|13400.9|13398.7|13403.1|13401.1|13398.9|13397.6|388
1681856400000|2023-04-18 22:20:00|13400.8|13398.8|13401.5|13400.5|13401.9|13400.6|13399.9|13398.3|433
1681856700000|2023-04-18 22:25:00|13401.6|13400.6|13401.4|13399.9|13403.6|13402.4|13400.8|13399.5|358
1681857000000|2023-04-18 22:30:00|13400.9|13399.6|13405.1|13404.1|13405.3|13404.1|13400.8|13399.5|307
1681857300000|2023-04-18 22:35:00|13405|13404|13407.3|13405.5|13408.6|13407.3|13404.9|13403.7|176
1681857600000|2023-04-18 22:40:00|13407.2|13405.2|13406.2|13405.2|13408.5|13407.3|13405.9|13404.2|325
1681857900000|2023-04-18 22:45:00|13406.3|13404.8|13405.9|13404.4|13406.9|13405.6|13404.1|13402.7|317
1681858200000|2023-04-18 22:50:00|13405.6|13404.6|13405.8|13404.2|13407.1|13406|13403.3|13402.3|236
1681858500000|2023-04-18 22:55:00|13405.9|13404|13404.3|13402.6|13405.9|13404|13403.1|13401.8|182
1681858800000|2023-04-18 23:00:00|13404.1|13403.2|13404.3|13402.8|13406|13405|13403.8|13402.3|560
1681859100000|2023-04-18 23:05:00|13404.4|13402.7|13402.5|13401.5|13404.9|13403.5|13402.4|13401.1|522
1681859400000|2023-04-18 23:10:00|13402.4|13401.4|13401.1|13400.1|13402.8|13401.5|13400.9|13399.9|205
1681859700000|2023-04-18 23:15:00|13401.2|13400.2|13401.3|13400.3|13402.1|13401.1|13401|13400|155
1681860000000|2023-04-18 23:20:00|13401.2|13400.2|13402.1|13401.1|13402.1|13401.1|13400.8|13399.8|230
1681860300000|2023-04-18 23:25:00|13402|13401|13400.6|13399.9|13402.2|13401.2|13400.6|13399.9|95
1681860600000|2023-04-18 23:30:00|13400.7|13400|13401.2|13400.2|13401.9|13400.9|13399.9|13399.2|113
1681860900000|2023-04-18 23:35:00|13400.9|13399.9|13402|13401|13403.4|13402.4|13400.5|13399.5|88
1681861200000|2023-04-18 23:40:00|13402.1|13401.1|13401.3|13400.3|13402.1|13401.1|13400.5|13399.5|167
1681861500000|2023-04-18 23:45:00|13401.2|13400.2|13403|13402|13404.5|13403.5|13401.2|13400.2|216
1681861800000|2023-04-18 23:50:00|13403.1|13402.1|13403.2|13402.2|13403.4|13402.4|13401.1|13400.1|187
1681862100000|2023-04-18 23:55:00|13403.6|13402.6|13405|13404|13405.2|13404.2|13403.6|13402.6|167
1681862400000|2023-04-19 00:00:00|13404.5|13403.5|13407.6|13406.6|13408.2|13407.2|13397.8|13396.8|473
1681862700000|2023-04-19 00:05:00|13407.3|13406.3|13407.9|13406.9|13408.2|13407.5|13405.5|13404.5|301
1681863000000|2023-04-19 00:10:00|13408.2|13407.2|13409|13408.3|13409.1|13408.4|13406.3|13405.6|207
1681863300000|2023-04-19 00:15:00|13409.8|13409.1|13409.9|13408.9|13412.9|13412.2|13409.1|13408.1|292
1681863600000|2023-04-19 00:20:00|13410|13409|13412|13411|13412.4|13411.4|13407.6|13406.6|255
1681863900000|2023-04-19 00:25:00|13412.1|13411.1|13410.8|13409.8|13413.7|13412.7|13410.5|13409.6|296
1681864200000|2023-04-19 00:30:00|13410.7|13409.7|13410.9|13409.9|13411.5|13410.5|13408.9|13408.1|201
1681864500000|2023-04-19 00:35:00|13410.8|13410.1|13409.5|13408.5|13410.9|13410.2|13408.1|13407.1|224
1681864800000|2023-04-19 00:40:00|13409.4|13408.4|13408.6|13407.6|13409.5|13408.5|13408.2|13407.2|184
1681865100000|2023-04-19 00:45:00|13408.7|13407.7|13402|13401|13408.8|13407.8|13401.8|13400.8|240
1681865400000|2023-04-19 00:50:00|13402.4|13401.4|13406.6|13405.6|13407.8|13406.8|13395.9|13394.9|511
1681865700000|2023-04-19 00:55:00|13407.3|13406.3|13401.4|13400.7|13410.3|13409.3|13401.4|13400.7|574
1681866000000|2023-04-19 01:00:00|13401.5|13400.8|13404.2|13403.2|13405.8|13404.8|13400.3|13399.6|328
1681866300000|2023-04-19 01:05:00|13404.1|13403.1|13403.5|13402.8|13404.6|13403.6|13400.9|13399.9|286
1681866600000|2023-04-19 01:10:00|13403.4|13402.7|13396.7|13395.7|13403.4|13402.7|13396.2|13395|276
1681866900000|2023-04-19 01:15:00|13396.5|13395.5|13401.2|13400.2|13401.2|13400.2|13396.2|13395.2|271
1681867200000|2023-04-19 01:20:00|13401.3|13400.3|13411.2|13410.2|13412.2|13411.2|13401.2|13400.2|487
1681867500000|2023-04-19 01:25:00|13411.1|13410.1|13411.1|13410.1|13414.8|13413.8|13409.2|13408.2|327
1681867800000|2023-04-19 01:30:00|13411.2|13410.2|13409.3|13408.3|13412.9|13411.9|13408.6|13407.6|312
1681868100000|2023-04-19 01:35:00|13409.4|13408.4|13410.4|13409.4|13412.8|13411.8|13408.9|13407.9|307
1681868400000|2023-04-19 01:40:00|13410.3|13409.3|13420.8|13420.1|13421.7|13421|13410.2|13409.2|374
1681868700000|2023-04-19 01:45:00|13420.9|13420.2|13423.7|13422.7|13423.7|13422.7|13419|13418.2|354
1681869000000|2023-04-19 01:50:00|13423.9|13422.9|13430.7|13429.7|13433.6|13432.8|13422.5|13421.2|395
1681869300000|2023-04-19 01:55:00|13430.2|13429.2|13427.2|13426.2|13431.6|13430.6|13426.6|13425.6|403
1681869600000|2023-04-19 02:00:00|13427.1|13426.1|13433.9|13433.2|13434.5|13433.6|13427.1|13426.1|514
1681869900000|2023-04-19 02:05:00|13434.1|13433.1|13430|13429|13434.3|13433.3|13428.7|13427.7|392
1681870200000|2023-04-19 02:10:00|13430.1|13429.1|13430.8|13429.8|13431.8|13430.8|13426.8|13425.8|360
1681870500000|2023-04-19 02:15:00|13430.7|13429.7|13436.2|13435.2|13439.3|13438.6|13430|13429|360
1681870800000|2023-04-19 02:20:00|13435.9|13434.9|13436.1|13435.1|13437.3|13436.3|13434.4|13433.4|353
1681871100000|2023-04-19 02:25:00|13436|13435|13433.4|13432.4|13437.2|13436.2|13432.6|13431.5|425
1681871400000|2023-04-19 02:30:00|13433.5|13432.5|13432.2|13431.2|13435|13434|13431.7|13430.7|301
1681871700000|2023-04-19 02:35:00|13432.3|13431.3|13431.4|13430.4|13434.5|13433.5|13430.9|13429.9|329
1681872000000|2023-04-19 02:40:00|13431.3|13430.3|13436.1|13435.4|13436.2|13435.5|13430.9|13429.9|311
1681872300000|2023-04-19 02:45:00|13436.2|13435.5|13432.1|13431.1|13439.5|13438.8|13431.8|13430.8|319
1681872600000|2023-04-19 02:50:00|13432.2|13431.2|13431.7|13430.7|13432.6|13431.6|13430.1|13429.1|195
1681872900000|2023-04-19 02:55:00|13431.6|13430.6|13432|13431|13434.7|13433.7|13431.3|13430.3|205
1681873200000|2023-04-19 03:00:00|13432.3|13431.3|13430|13429|13432.8|13431.8|13428.9|13427.9|224
1681873500000|2023-04-19 03:05:00|13429.9|13428.9|13431.9|13431.2|13432.1|13431.4|13429.7|13428.7|143
1681873800000|2023-04-19 03:10:00|13432.1|13431.4|13431.5|13430.5|13433.1|13432.4|13429.8|13428.8|169
1681874100000|2023-04-19 03:15:00|13431.6|13430.6|13429.9|13428.9|13432.7|13431.7|13429.8|13428.8|186
1681874400000|2023-04-19 03:20:00|13429.8|13428.8|13429.7|13429|13431.4|13430.7|13428.8|13428.1|192
1681874700000|2023-04-19 03:25:00|13430.5|13429.8|13429.7|13428.7|13430.7|13429.8|13429.6|13428.6|91
1681875000000|2023-04-19 03:30:00|13429.5|13428.8|13428.7|13427.7|13430.1|13429.1|13427|13426.2|180
1681875300000|2023-04-19 03:35:00|13428.8|13427.8|13428.6|13427.6|13429.3|13428.3|13427|13426|202
1681875600000|2023-04-19 03:40:00|13428.5|13427.5|13431.3|13430.3|13431.7|13430.7|13428.2|13427.2|204
1681875900000|2023-04-19 03:45:00|13431.4|13430.4|13432|13431|13433.7|13432.7|13428.9|13427.9|228
1681876200000|2023-04-19 03:50:00|13432.1|13431.1|13433.6|13432.6|13434.4|13433.4|13431.4|13430.4|220
1681876500000|2023-04-19 03:55:00|13433.5|13432.5|13430|13429|13434.1|13433.1|13429.7|13428.7|210
1681876800000|2023-04-19 04:00:00|13430.1|13429.1|13433|13432|13433.7|13433|13428.8|13428|179
1681877100000|2023-04-19 04:05:00|13432.9|13431.9|13431.6|13430.6|13433.8|13432.8|13431.1|13430.1|174
1681877400000|2023-04-19 04:10:00|13431.7|13430.7|13431.1|13430.4|13432|13431|13430.7|13429.7|165
1681877700000|2023-04-19 04:15:00|13431|13430.3|13432.1|13431.1|13433|13432|13430.9|13430.2|154
1681878000000|2023-04-19 04:20:00|13432.4|13431.4|13430.6|13429.9|13433|13432.3|13430.5|13429.8|130
1681878300000|2023-04-19 04:25:00|13430.5|13429.8|13430.5|13429.8|13431.6|13430.9|13428.8|13427.9|192
1681878600000|2023-04-19 04:30:00|13430.6|13429.6|13429.5|13428.8|13431.5|13430.8|13429.4|13428.7|101
1681878900000|2023-04-19 04:35:00|13429.6|13428.9|13430.5|13429.8|13432.6|13431.9|13429.5|13428.8|161
1681879200000|2023-04-19 04:40:00|13430.6|13429.9|13428.9|13428.2|13430.7|13430|13428.7|13428|133
1681879500000|2023-04-19 04:45:00|13429.5|13428.8|13432.7|13432|13433.3|13432.6|13429.5|13428.8|133
1681879800000|2023-04-19 04:50:00|13432.6|13431.9|13431.4|13430.7|13433|13432.3|13429.9|13429.2|223
1681880100000|2023-04-19 04:55:00|13431.3|13430.6|13432.6|13431.9|13432.9|13432.2|13431.2|13430.5|147
1681880400000|2023-04-19 05:00:00|13432.9|13432.2|13432.4|13431.7|13432.9|13432.2|13431.8|13431.1|143
1681880700000|2023-04-19 05:05:00|13432.5|13431.8|13434.8|13434.1|13435|13434.3|13431.9|13431.2|120
1681881000000|2023-04-19 05:10:00|13434.9|13434.2|13435.2|13434.2|13437.9|13437.2|13434.3|13433.6|155
1681881300000|2023-04-19 05:15:00|13435.1|13434.1|13436.6|13435.9|13437.3|13436.6|13435|13434|177
1681881600000|2023-04-19 05:20:00|13436.3|13435.6|13432.5|13431.8|13436.6|13435.9|13432.3|13431.6|154
1681881900000|2023-04-19 05:25:00|13432.6|13431.9|13436.8|13436.1|13436.9|13436.2|13432.3|13431.6|104
1681882200000|2023-04-19 05:30:00|13436.9|13436.2|13435|13434.3|13437.1|13436.3|13434.9|13434.1|173
1681882500000|2023-04-19 05:35:00|13435.1|13434.4|13438.9|13438.2|13441|13440.3|13434.9|13434.2|235
1681882800000|2023-04-19 05:40:00|13439|13438.3|13441.9|13440.9|13444.7|13444|13438.7|13438|261
1681883100000|2023-04-19 05:45:00|13442.2|13441.2|13444.3|13443.3|13445.1|13444.2|13440.4|13439.4|253
1681883400000|2023-04-19 05:50:00|13443.5|13442.8|13445.1|13444.4|13446.9|13446.1|13442.8|13442.1|204
1681883700000|2023-04-19 05:55:00|13445|13444.3|13445.6|13443.9|13447|13446.1|13444|13443.3|187
1681884000000|2023-04-19 06:00:00|13445.3|13444.3|13452.2|13451.2|13456|13455|13444.9|13443.9|640
1681884300000|2023-04-19 06:05:00|13452|13451|13459.8|13459.1|13460.8|13459.9|13451.1|13450.4|487
1681884600000|2023-04-19 06:10:00|13459.7|13459|13461.7|13460.7|13465.4|13464.4|13456.4|13455.7|630
1681884900000|2023-04-19 06:15:00|13461.8|13460.8|13468.5|13467.5|13471.5|13470.8|13461.8|13460.8|680
1681885200000|2023-04-19 06:20:00|13468.4|13467.4|13469.7|13468.7|13470|13469|13463.1|13462.4|715
1681885500000|2023-04-19 06:25:00|13469.4|13468.4|13468.9|13467.9|13474.4|13473.4|13465.9|13464.9|562
1681885800000|2023-04-19 06:30:00|13469|13468|13466.3|13465.3|13470.2|13469.2|13463.7|13462.7|626
1681886100000|2023-04-19 06:35:00|13466.5|13465.5|13464.2|13463.2|13467.1|13466.1|13462.9|13461.9|521
1681886400000|2023-04-19 06:40:00|13464.3|13463.3|13465.8|13465.1|13468|13467.2|13462.6|13461.6|502
1681886700000|2023-04-19 06:45:00|13466.1|13465.4|13459.7|13458.7|13468.9|13467.9|13459|13458|513
1681887000000|2023-04-19 06:50:00|13459.8|13458.8|13460.2|13459.2|13461.5|13460.8|13455.5|13454.5|531
1681887300000|2023-04-19 06:55:00|13460.3|13459.3|13461.6|13460.9|13463.6|13462.7|13458.7|13458|495
1681887600000|2023-04-19 07:00:00|13461.5|13460.8|13457.3|13456.3|13465.9|13464.9|13456.9|13455.9|561
1681887900000|2023-04-19 07:05:00|13457.4|13456.4|13455.7|13454.7|13458.2|13457.2|13454.1|13453.1|493
1681888200000|2023-04-19 07:10:00|13455.6|13454.6|13455.8|13455.1|13463.6|13462.6|13454.9|13453.9|526
1681888500000|2023-04-19 07:15:00|13455.7|13455|13456.4|13455.4|13457.6|13456.6|13450.9|13450.2|552
1681888800000|2023-04-19 07:20:00|13456.3|13455.3|13453.8|13452.8|13457.6|13456.9|13452|13451|583
1681889100000|2023-04-19 07:25:00|13453.7|13452.7|13457.3|13456.3|13458.9|13458|13453.7|13452.7|485
1681889400000|2023-04-19 07:30:00|13457.2|13456.2|13463.7|13462.7|13466.7|13465.9|13457.1|13456.1|500
1681889700000|2023-04-19 07:35:00|13463.6|13462.6|13471.7|13471|13472.7|13471.7|13463|13462|465
1681890000000|2023-04-19 07:40:00|13471.8|13471.1|13477.1|13476.1|13481.9|13481|13469|13468.3|614
1681890300000|2023-04-19 07:45:00|13477|13476|13470.8|13469.8|13478.9|13478.1|13469.7|13468.7|650
1681890600000|2023-04-19 07:50:00|13470.7|13469.7|13473.2|13472.5|13475.8|13475.1|13469.9|13468.9|441
1681890900000|2023-04-19 07:55:00|13473.4|13472.7|13473.9|13473.2|13476.1|13475.1|13471.4|13470.4|344
1681891200000|2023-04-19 08:00:00|13473.7|13473|13476.6|13475.9|13477.8|13477.1|13472.9|13472.1|489
1681891500000|2023-04-19 08:05:00|13476.5|13475.8|13484.9|13483.9|13487.6|13486.9|13475.8|13475.1|569
1681891800000|2023-04-19 08:10:00|13485|13484|13483.1|13482.1|13487.8|13487.1|13481.3|13480.3|516
1681892100000|2023-04-19 08:15:00|13483.2|13482.2|13482.3|13481.6|13484.3|13483.6|13480.5|13479.8|382
1681892400000|2023-04-19 08:20:00|13482.2|13481.5|13481|13480|13485|13484.1|13479.7|13479|316
1681892700000|2023-04-19 08:25:00|13481.1|13480.1|13483.3|13482.3|13486|13485|13480.4|13479.7|342
1681893000000|2023-04-19 08:30:00|13483.2|13482.2|13482.1|13481.1|13483.3|13482.3|13477.9|13476.9|367
1681893300000|2023-04-19 08:35:00|13482.2|13481.2|13488.7|13487.7|13489.1|13488.4|13481.1|13480.1|401
1681893600000|2023-04-19 08:40:00|13488.6|13487.6|13488.8|13487.8|13492.8|13492.1|13487.5|13486.7|515
1681893900000|2023-04-19 08:45:00|13488.9|13487.9|13487|13486|13490.5|13489.7|13486|13485|342
1681894200000|2023-04-19 08:50:00|13486.8|13485.8|13489|13488|13489|13488.3|13483|13482|354
1681894500000|2023-04-19 08:55:00|13488.9|13487.9|13489.6|13488.6|13492.3|13491.6|13488.9|13487.9|309
1681894800000|2023-04-19 09:00:00|13489.7|13488.7|13486.9|13485.9|13491.3|13490.3|13484.8|13483.9|439
1681895100000|2023-04-19 09:05:00|13487.3|13486.3|13482.9|13481.9|13487.6|13486.6|13480.1|13479.4|358
1681895400000|2023-04-19 09:10:00|13483|13482|13486.1|13485.1|13488.3|13487.3|13483|13482|305
1681895700000|2023-04-19 09:15:00|13486.3|13485.3|13484.4|13483.7|13489.8|13489.1|13484.4|13483.7|333
1681896000000|2023-04-19 09:20:00|13483.9|13483.2|13495.4|13494.7|13495.6|13494.9|13483.4|13482.4|398
1681896300000|2023-04-19 09:25:00|13495.3|13494.6|13496.4|13495.4|13496.9|13495.9|13493.7|13492.9|463
1681896600000|2023-04-19 09:30:00|13496.3|13495.3|13496.2|13495.5|13497.7|13497|13494.5|13493.8|464
1681896900000|2023-04-19 09:35:00|13496.1|13495.4|13496.6|13495.9|13498.1|13497.4|13494.7|13494|497
1681897200000|2023-04-19 09:40:00|13496.4|13495.7|13498.3|13497.3|13498.4|13497.4|13496.2|13495.5|358
1681897500000|2023-04-19 09:45:00|13498.2|13497.2|13499.4|13498.7|13499.5|13498.8|13498.1|13497.2|278
1681897800000|2023-04-19 09:50:00|13499.5|13498.8|13486.4|13484.7|13514.6|13513|13483.3|13480.6|1265
1681898100000|2023-04-19 09:55:00|13486.3|13484.6|13480.1|13478.3|13486.3|13484.8|13475.7|13474.6|1056
1681898400000|2023-04-19 10:00:00|13479.6|13478.6|13481.5|13480.5|13484.4|13483.2|13477.7|13476.7|696
1681898700000|2023-04-19 10:05:00|13481.6|13480.6|13484.7|13483.7|13484.7|13483.7|13479.7|13478.7|623
1681899000000|2023-04-19 10:10:00|13485.5|13484.5|13490.4|13489.4|13491.4|13490.4|13485.5|13484.5|405
1681899300000|2023-04-19 10:15:00|13490.5|13489.5|13486.5|13485.5|13494.3|13493.3|13486.3|13485.3|354
1681899600000|2023-04-19 10:20:00|13486.4|13485.4|13479.4|13478.7|13487.7|13486.7|13479.1|13478.4|294
1681899900000|2023-04-19 10:25:00|13479.3|13478.6|13478.1|13477.1|13479.5|13478.7|13473.7|13472.7|270
1681900200000|2023-04-19 10:30:00|13478|13477|13479.4|13478.4|13482.5|13481.8|13477.6|13476.6|418
1681900500000|2023-04-19 10:35:00|13479.5|13478.5|13477.9|13476.9|13481.3|13480.6|13476.7|13476|384
1681900800000|2023-04-19 10:40:00|13477.8|13476.8|13482.2|13481.2|13483.3|13482.6|13477.8|13476.8|328
1681901100000|2023-04-19 10:45:00|13482.3|13481.3|13484.5|13483.8|13485|13484.3|13478.6|13477.7|304
1681901400000|2023-04-19 10:50:00|13483.7|13483|13482.3|13481.3|13486.7|13485.7|13482|13481|294
1681901700000|2023-04-19 10:55:00|13482|13481|13483.4|13482.4|13484.2|13483.2|13477.2|13476.2|373
1681902000000|2023-04-19 11:00:00|13483.5|13482.5|13487.3|13486.6|13490.8|13490.1|13483.2|13482.3|379
1681902300000|2023-04-19 11:05:00|13487.6|13486.9|13488.7|13488|13490.2|13489.4|13485.8|13485.1|285
1681902600000|2023-04-19 11:10:00|13488.6|13487.9|13487.4|13486.7|13492|13491|13486.1|13485.3|319
1681902900000|2023-04-19 11:15:00|13487.1|13486.4|13488.9|13488.2|13489.5|13488.8|13484.1|13483.2|325
1681903200000|2023-04-19 11:20:00|13489|13488.3|13487.6|13486.9|13490.2|13489.2|13483.8|13483.1|337
1681903500000|2023-04-19 11:25:00|13487.7|13487|13487.7|13487|13490.7|13490|13486.2|13485.3|408
1681903800000|2023-04-19 11:30:00|13487.8|13487.1|13484.9|13484.2|13488.8|13488.1|13484.6|13483.7|410
1681904100000|2023-04-19 11:35:00|13485|13484.3|13483.4|13482.7|13485|13484.3|13481.5|13480.5|331
1681904400000|2023-04-19 11:40:00|13483.5|13482.8|13486.8|13486.1|13486.8|13486.1|13482.4|13481.7|203
1681904700000|2023-04-19 11:45:00|13486.5|13485.8|13485.5|13484.8|13486.5|13485.8|13482.3|13481.3|275
1681905000000|2023-04-19 11:50:00|13485.4|13484.7|13466.8|13466.1|13485.6|13484.9|13465.6|13464.9|570
1681905300000|2023-04-19 11:55:00|13466.9|13466.2|13468|13467.3|13471.4|13470.7|13466.8|13466.1|314
1681905600000|2023-04-19 12:00:00|13468.5|13467.8|13464|13463.3|13471.5|13470.5|13464|13463.3|355
1681905900000|2023-04-19 12:05:00|13463.9|13463.2|13468.7|13467.7|13469.3|13468.3|13463.7|13463|402
1681906200000|2023-04-19 12:10:00|13468.6|13467.6|13468.1|13467.1|13469.8|13468.8|13464.6|13463.6|287
1681906500000|2023-04-19 12:15:00|13468.2|13467.2|13471.7|13470.7|13473.6|13472.8|13465.7|13464.7|425
1681906800000|2023-04-19 12:20:00|13472.1|13471.1|13460.6|13459.6|13472.1|13471.1|13456.4|13455.7|717
1681907100000|2023-04-19 12:25:00|13460.5|13459.5|13454.8|13453.8|13461.5|13460.6|13452.3|13451.6|533
1681907400000|2023-04-19 12:30:00|13454.9|13453.9|13456.4|13455.4|13458.4|13457.7|13451.6|13450.9|510
1681907700000|2023-04-19 12:35:00|13456.5|13455.5|13453.2|13452.2|13461.5|13460.8|13451.2|13450.2|540
1681908000000|2023-04-19 12:40:00|13453.3|13452.3|13445|13444|13453.3|13452.3|13440.3|13439.6|525
1681908300000|2023-04-19 12:45:00|13445.1|13444.1|13442.6|13441.6|13445.1|13444.1|13439|13438|548
1681908600000|2023-04-19 12:50:00|13442.5|13441.5|13442.7|13441.7|13448.1|13447.1|13442.3|13441.3|439
1681908900000|2023-04-19 12:55:00|13442.6|13441.6|13438.8|13438.1|13446.6|13445.6|13437.8|13437.1|489
1681909200000|2023-04-19 13:00:00|13438.7|13438|13430.9|13430.2|13440.8|13439.8|13430.9|13430.2|715
1681909500000|2023-04-19 13:05:00|13431.1|13430.4|13436|13435|13436.4|13435.4|13431.1|13430.1|516
1681909800000|2023-04-19 13:10:00|13436.1|13435.1|13439.8|13438.8|13440.4|13439.4|13435.7|13434.7|479
1681910100000|2023-04-19 13:15:00|13439.7|13438.7|13438.5|13437.5|13440.1|13439.1|13436.5|13435.5|448
1681910400000|2023-04-19 13:20:00|13438.6|13437.6|13439.1|13438.1|13443.6|13442.4|13438.5|13437.5|412
1681910700000|2023-04-19 13:25:00|13438.7|13437.7|13433.1|13432.4|13439|13438|13432.9|13432.2|419
1681911000000|2023-04-19 13:30:00|13433.2|13432.5|13436|13435|13439.1|13438.1|13429.8|13429.1|615
1681911300000|2023-04-19 13:35:00|13436.1|13435.1|13439.1|13438.1|13439.2|13438.2|13432.9|13432|504
1681911600000|2023-04-19 13:40:00|13439.2|13438.2|13439.8|13439.1|13442.8|13441.8|13437.3|13436.3|500
1681911900000|2023-04-19 13:45:00|13439|13438.3|13442.7|13441.7|13443.3|13442.3|13435.4|13434.7|448
1681912200000|2023-04-19 13:50:00|13442.8|13441.8|13443.6|13442.6|13444.1|13443.1|13439.2|13438.2|374
1681912500000|2023-04-19 13:55:00|13443.3|13442.3|13447.2|13446.5|13447.9|13447.2|13440.3|13439.3|439
1681912800000|2023-04-19 14:00:00|13447.1|13446.4|13436.5|13435.5|13447.1|13446.4|13435.4|13434.7|439
1681913100000|2023-04-19 14:05:00|13436.4|13435.4|13432.6|13431.6|13440.7|13439.7|13430.2|13429.5|546
1681913400000|2023-04-19 14:10:00|13432.7|13431.7|13433.3|13432.3|13434.6|13433.9|13429.9|13429.1|393
1681913700000|2023-04-19 14:15:00|13433|13432|13434.7|13433.7|13437.4|13436.7|13432.3|13431.4|430
1681914000000|2023-04-19 14:20:00|13434.8|13433.8|13437|13436.3|13439|13438.3|13430.6|13429.9|422
1681914300000|2023-04-19 14:25:00|13437.1|13436.4|13441|13440|13442.8|13441.8|13437.1|13436.4|316
1681914600000|2023-04-19 14:30:00|13440.9|13439.9|13441.3|13440.3|13442.4|13441.7|13440|13439.3|369
1681914900000|2023-04-19 14:35:00|13441.4|13440.4|13443.3|13442.6|13444.1|13443.3|13440.6|13439.9|356
1681915200000|2023-04-19 14:40:00|13443.2|13442.5|13450.9|13450.2|13451|13450.3|13443|13442.3|439
1681915500000|2023-04-19 14:45:00|13451|13450.3|13454.9|13453.9|13456.7|13455.9|13449.5|13448.8|466
1681915800000|2023-04-19 14:50:00|13454.8|13453.8|13460.3|13459.3|13460.5|13459.5|13452.6|13451.8|371
1681916100000|2023-04-19 14:55:00|13460.2|13459.2|13462.7|13462|13463.8|13463.1|13458.9|13458.1|456
1681916400000|2023-04-19 15:00:00|13462.8|13462.1|13459.2|13458.5|13464|13463.3|13458|13457.3|496
1681916700000|2023-04-19 15:05:00|13459.3|13458.6|13463|13462.3|13463.8|13463.1|13458.2|13457.5|357
1681917000000|2023-04-19 15:10:00|13463.2|13462.5|13468.3|13467.3|13470.7|13470|13463.1|13462.4|331
1681917300000|2023-04-19 15:15:00|13468.8|13468.1|13467.7|13466.7|13469.2|13468.2|13465.5|13464.5|279
1681917600000|2023-04-19 15:20:00|13467.8|13466.8|13467|13466|13470.1|13469.1|13466.1|13465.1|277
1681917900000|2023-04-19 15:25:00|13466.9|13465.9|13468.8|13467.8|13471|13470|13466.7|13465.7|249
1681918200000|2023-04-19 15:30:00|13468.4|13467.7|13471.1|13470.1|13471.1|13470.1|13467.4|13466.4|234
1681918500000|2023-04-19 15:35:00|13471|13470|13474.1|13473.4|13474.8|13474|13470.8|13469.8|246
1681918800000|2023-04-19 15:40:00|13474.2|13473.5|13476.2|13475.5|13477|13476.3|13474.1|13473.4|138
1681919100000|2023-04-19 15:45:00|13476.3|13475.6|13478.1|13477.4|13479.8|13479.1|13475.3|13474.6|186
1681919400000|2023-04-19 15:50:00|13478.2|13477.5|13479.8|13479.1|13480.9|13479.9|13478.1|13477.4|230
1681919700000|2023-04-19 15:55:00|13479.9|13479.2|13479.8|13479.1|13481.7|13481|13478.8|13477.9|196
1681920000000|2023-04-19 16:00:00|13479.9|13479.2|13483.2|13482.5|13483.9|13483.2|13479.9|13479.2|192
1681920300000|2023-04-19 16:05:00|13483.5|13482.8|13484.2|13483.5|13485.9|13485.2|13483.1|13482.4|164
1681920600000|2023-04-19 16:10:00|13484.3|13483.6|13482.9|13482.2|13484.3|13483.6|13480.8|13480|224
1681920900000|2023-04-19 16:15:00|13483|13482.3|13481.2|13480.2|13484.6|13483.6|13480.8|13480.1|158
1681921200000|2023-04-19 16:20:00|13480.8|13480.1|13479.7|13479|13481.7|13480.7|13478.4|13477.7|209
1681921500000|2023-04-19 16:25:00|13479.5|13478.8|13477.7|13477|13479.8|13479.1|13477.2|13476.5|215
1681921800000|2023-04-19 16:30:00|13477.6|13476.9|13478.8|13478.1|13479|13478.3|13475.2|13474.5|187
1681922100000|2023-04-19 16:35:00|13478.9|13478.2|13474.3|13473.6|13478.9|13478.2|13473.9|13473.2|151
1681922400000|2023-04-19 16:40:00|13474.2|13473.5|13472.3|13471.6|13477.2|13476.5|13472.2|13471.5|182
1681922700000|2023-04-19 16:45:00|13472.4|13471.7|13473.1|13472.1|13473.6|13472.7|13470.7|13470|177
1681923000000|2023-04-19 16:50:00|13473|13472|13471.7|13471|13473.3|13472.6|13471.3|13470.6|112
1681923300000|2023-04-19 16:55:00|13471.8|13471.1|13466.4|13465.7|13472.8|13472.1|13466.4|13465.7|155
1681923600000|2023-04-19 17:00:00|13466.5|13465.8|13468.8|13468.1|13469|13468.3|13465.3|13464.6|231
1681923900000|2023-04-19 17:05:00|13469.3|13468.6|13470|13469.3|13470.7|13470|13466.2|13465.5|283
1681924200000|2023-04-19 17:10:00|13470.1|13469.4|13473.8|13473.1|13474.6|13473.9|13469.4|13468.7|182
1681924500000|2023-04-19 17:15:00|13474.3|13473.6|13473.9|13473.2|13475.2|13474.5|13473.3|13472.6|184
1681924800000|2023-04-19 17:20:00|13474|13473.3|13476.3|13475.6|13476.3|13475.6|13473|13472.3|178
1681925100000|2023-04-19 17:25:00|13476.2|13475.5|13476.7|13476|13478.6|13477.9|13475|13474.3|167
1681925400000|2023-04-19 17:30:00|13476.6|13475.9|13476.3|13475.6|13477.3|13476.6|13474.1|13473.4|110
1681925700000|2023-04-19 17:35:00|13476.2|13475.5|13478|13477.3|13479.3|13478.6|13476.2|13475.5|169
1681926000000|2023-04-19 17:40:00|13478.4|13477.7|13477|13476.3|13478.9|13478.2|13476.2|13475.5|157
1681926300000|2023-04-19 17:45:00|13476.9|13476.2|13477.9|13477.2|13478.2|13477.5|13476.9|13476.2|66
1681926600000|2023-04-19 17:50:00|13478|13477.3|13476|13475.3|13478|13477.3|13475.9|13475.2|143
1681926900000|2023-04-19 17:55:00|13475.9|13475.2|13478.7|13477.7|13480.1|13479.4|13475.2|13474.5|176
1681927200000|2023-04-19 18:00:00|13478.6|13477.6|13475.4|13474.7|13478.6|13477.8|13469|13468.3|390
1681927500000|2023-04-19 18:05:00|13475.7|13475|13476.8|13476.1|13478.2|13477.5|13474.2|13473.5|177
1681927800000|2023-04-19 18:10:00|13476.9|13476.2|13475.3|13474.6|13477.2|13476.5|13474.4|13473.7|141
1681928100000|2023-04-19 18:15:00|13475.1|13474.4|13472.7|13472|13475.6|13474.9|13472.6|13471.9|164
1681928400000|2023-04-19 18:20:00|13472.6|13471.9|13472.5|13471.8|13474.1|13473.4|13471.5|13470.8|248
1681928700000|2023-04-19 18:25:00|13472.6|13471.9|13470.9|13470.2|13472.8|13472.1|13469.9|13469.2|200
1681929000000|2023-04-19 18:30:00|13471|13470.3|13470.5|13469.8|13471.6|13470.9|13469.6|13468.9|152
1681929300000|2023-04-19 18:35:00|13470.6|13469.9|13470.2|13469.5|13472.7|13472|13469.3|13468.6|169
1681929600000|2023-04-19 18:40:00|13470.3|13469.6|13471.8|13471.1|13472|13471.3|13470.3|13469.6|126
1681929900000|2023-04-19 18:45:00|13471.9|13471.2|13469.4|13468.7|13471.9|13471.2|13468.3|13467.6|173
1681930200000|2023-04-19 18:50:00|13469.3|13468.6|13473.7|13473|13475.7|13475|13469.3|13468.6|218
1681930500000|2023-04-19 18:55:00|13473.5|13472.8|13473.1|13472.4|13474.3|13473.6|13471.1|13470.4|243
1681930800000|2023-04-19 19:00:00|13472.8|13472.1|13473.9|13473.2|13473.9|13473.2|13472.1|13471.4|210
1681931100000|2023-04-19 19:05:00|13473.5|13472.8|13474.7|13474|13474.7|13474|13473.2|13472.5|84
1681931400000|2023-04-19 19:10:00|13474.8|13474.1|13474.8|13474.1|13474.9|13474.2|13473.9|13473.2|81
1681931700000|2023-04-19 19:15:00|13474.9|13474.2|13474.7|13474|13474.9|13474.2|13473.9|13473.2|34
1681932000000|2023-04-19 19:20:00|13474.8|13474.1|13476.4|13475.7|13477.5|13476.5|13474.8|13474.1|91
1681932300000|2023-04-19 19:25:00|13476.5|13475.8|13477.6|13476.9|13478.3|13477.6|13476.1|13475.4|103
1681932600000|2023-04-19 19:30:00|13477.2|13476.5|13478.6|13477.9|13478.9|13478.2|13476.1|13475.4|139
1681932900000|2023-04-19 19:35:00|13478.5|13477.8|13478.4|13477.7|13479.9|13479.2|13477.6|13476.9|90
1681933200000|2023-04-19 19:40:00|13478.2|13477.5|13477.7|13477|13479.5|13478.8|13477.7|13477|76
1681933500000|2023-04-19 19:45:00|13478.3|13477.6|13474.9|13474.2|13479.5|13478.8|13474.9|13474.2|158
1681933800000|2023-04-19 19:50:00|13474.8|13474.1|13476.7|13476|13477.5|13476.8|13474.8|13474.1|80
1681934100000|2023-04-19 19:55:00|13476.8|13476.1|13479.9|13479.2|13480.3|13479.6|13476.8|13476.1|101
1681934400000|2023-04-19 20:00:00|13480|13479.3|13482.7|13482|13482.7|13482|13478.9|13478.2|132
1681934700000|2023-04-19 20:05:00|13482.5|13481.8|13481.9|13481.2|13483|13482.3|13481.6|13480.9|79
1681935000000|2023-04-19 20:10:00|13482|13481.3|13475.9|13474.9|13482.2|13481.5|13475.8|13474.8|168
1681935300000|2023-04-19 20:15:00|13475.8|13474.8|13476.9|13475.9|13476.9|13475.9|13475.3|13474.4|62
1681935600000|2023-04-19 20:20:00|13476.8|13475.8|13475.7|13475|13476.9|13476|13475.7|13475|54
1681935900000|2023-04-19 20:25:00|13475.8|13475.1|13475.7|13475|13476.3|13475.6|13475.4|13474.7|30
1681936200000|2023-04-19 20:30:00|13475.8|13475.1|13473.1|13472.1|13476.7|13475.7|13472.9|13472|70
1681936500000|2023-04-19 20:35:00|13473|13472|13473.1|13472.1|13473.7|13472.7|13472.3|13471.3|61
1681936800000|2023-04-19 20:40:00|13473.2|13472.2|13468.6|13467.6|13473.3|13472.3|13468.5|13467.5|102
1681937100000|2023-04-19 20:45:00|13468.8|13467.8|13468.3|13467.3|13469.5|13468.3|13468.2|13467.2|110
1681937400000|2023-04-19 20:50:00|13468.1|13467.1|13469.7|13468.7|13470.3|13468.8|13467.7|13466.8|166
1681937700000|2023-04-19 20:55:00|13469.9|13468.4|13474.2|13468.2|13475.8|13473.7|13469.9|13467.9|387
1681938000000|2023-04-19 21:00:00|13474|13468|13477.7|13471.7|13478.1|13472.1|13472.7|13466.7|60
1681938300000|2023-04-19 21:05:00|13477.9|13471.9|13474.1|13468.1|13478|13472|13470|13464.3|345
1681938600000|2023-04-19 21:10:00|13474.2|13468.2|13474|13468|13474.5|13468.5|13473.5|13467.5|490
1681938900000|2023-04-19 21:15:00|13473.9|13467.9|13471.4|13465.4|13474|13468|13471.4|13465.4|718
1681939200000|2023-04-19 21:20:00|13471.5|13465.5|13468.7|13463.7|13471.6|13465.6|13468.7|13463.5|673
1681939500000|2023-04-19 21:25:00|13468.8|13463.8|13469.5|13465.9|13470.3|13465.9|13464.3|13458.3|322
1681939800000|2023-04-19 21:30:00|13469.4|13466|13466.3|13460.3|13469.5|13466.2|13465.2|13459.2|262
1681940100000|2023-04-19 21:35:00|13466.4|13460.4|13465.7|13461.4|13468.4|13462.4|13465.6|13460.1|806
1681940400000|2023-04-19 21:40:00|13465.8|13461.5|13465.5|13459.6|13465.8|13461.5|13464.3|13458.3|519
1681940700000|2023-04-19 21:45:00|13465.4|13459.5|13463.7|13460.4|13465.5|13460.7|13462.7|13458.6|638
1681941000000|2023-04-19 21:50:00|13464.1|13460.6|13462.1|13458.6|13465.8|13460.9|13462|13458.3|46
1681941300000|2023-04-19 21:55:00|13462.2|13458.7|13465.3|13460.1|13466.1|13462.8|13462.1|13458.5|443
1681941600000|2023-04-19 22:00:00|13465.5|13460|13472.3|13469.7|13481.5|13478|13465.2|13460|630
1681941900000|2023-04-19 22:05:00|13472.1|13468.6|13470|13467.9|13472.1|13468.6|13468|13465.7|310
1681942200000|2023-04-19 22:10:00|13470.2|13467.8|13467.5|13465.1|13472.4|13470.2|13467.3|13465|178
1681942500000|2023-04-19 22:15:00|13467.4|13465|13465.9|13463.7|13468.6|13466.3|13462.3|13460.6|299
1681942800000|2023-04-19 22:20:00|13465.7|13463.8|13463.7|13461.8|13467.8|13465.9|13462.7|13460.9|385
1681943100000|2023-04-19 22:25:00|13463.6|13461.7|13463.4|13461.8|13465.6|13463.7|13461.3|13460|369
1681943400000|2023-04-19 22:30:00|13463|13461.9|13466.9|13465.3|13466.9|13465.6|13461|13459.7|483
1681943700000|2023-04-19 22:35:00|13466.8|13465.2|13467|13465.4|13470.2|13468.9|13466.2|13464.4|563
1681944000000|2023-04-19 22:40:00|13466.9|13465.3|13467.6|13465.9|13468.3|13466.7|13466.9|13465.3|306
1681944300000|2023-04-19 22:45:00|13467.5|13466|13470.3|13469.3|13470.3|13469.3|13466.6|13465.4|186
1681944600000|2023-04-19 22:50:00|13470|13469|13474.1|13472.5|13475.8|13474.2|13469.9|13468.6|90
1681944900000|2023-04-19 22:55:00|13474.2|13473.2|13473|13472|13475.8|13474.8|13471.1|13469.8|283
1681945200000|2023-04-19 23:00:00|13473.3|13471.7|13474.6|13473.6|13475.7|13474.7|13471.8|13470.7|249
1681945500000|2023-04-19 23:05:00|13474.9|13473.4|13474.6|13473.6|13477|13476|13473.5|13472.2|252
1681945800000|2023-04-19 23:10:00|13474.7|13473.7|13475.6|13474.6|13476.5|13475|13474.7|13473.4|183
1681946100000|2023-04-19 23:15:00|13475.5|13474.5|13473|13472|13477.1|13476.1|13470.8|13469.8|256
1681946400000|2023-04-19 23:20:00|13473.2|13472.2|13474.6|13473.6|13474.9|13473.9|13472.9|13471.9|98
1681946700000|2023-04-19 23:25:00|13474.5|13473.5|13474|13472.4|13476.6|13475.6|13473.9|13472.3|124
1681947000000|2023-04-19 23:30:00|13473.7|13472.7|13475.7|13474.7|13477.1|13475.8|13473.7|13472.5|282
1681947300000|2023-04-19 23:35:00|13475.6|13474.6|13475.4|13474.4|13475.6|13474.6|13471.4|13470.4|236
1681947600000|2023-04-19 23:40:00|13475.7|13474.7|13475.7|13474.7|13476.5|13475.4|13474.6|13473.6|199
1681947900000|2023-04-19 23:45:00|13475.8|13474.8|13474.7|13473|13476|13475|13473.2|13472|224
1681948200000|2023-04-19 23:50:00|13474.8|13472.9|13471|13470|13475.6|13474.6|13470.8|13469.8|270
1681948500000|2023-04-19 23:55:00|13471.1|13470.1|13472.1|13471.1|13472.2|13471.2|13468.4|13467.4|250
1681948800000|2023-04-20 00:00:00|13471.6|13470.6|13465.6|13464.6|13475.5|13474.5|13464.3|13463.3|536
1681949100000|2023-04-20 00:05:00|13465.5|13464.5|13464.6|13463.6|13466.4|13465.7|13461.9|13460.9|371
1681949400000|2023-04-20 00:10:00|13464.7|13463.7|13468.1|13467.1|13469.2|13468.2|13462|13461|306
1681949700000|2023-04-20 00:15:00|13468.2|13467.2|13466.5|13465.5|13470.6|13469.9|13466.4|13465.4|238
1681950000000|2023-04-20 00:20:00|13466.4|13465.4|13464.3|13463.3|13467.5|13466.5|13464|13463|240
1681950300000|2023-04-20 00:25:00|13464.2|13463.2|13467|13466.3|13467.2|13466.4|13463|13462|251
1681950600000|2023-04-20 00:30:00|13467.1|13466.4|13474.7|13473.7|13477.8|13477.1|13467|13466.1|401
1681950900000|2023-04-20 00:35:00|13475|13474|13478.4|13477.4|13478.4|13477.4|13473.5|13472.5|288
1681951200000|2023-04-20 00:40:00|13478.3|13477.3|13472.1|13471.1|13478.3|13477.5|13471.8|13470.8|304
1681951500000|2023-04-20 00:45:00|13472.8|13471.8|13476.1|13475.1|13476.2|13475.2|13471.1|13470.1|304
1681951800000|2023-04-20 00:50:00|13476|13475|13481.6|13480.6|13481.9|13480.9|13470.6|13469.6|741
1681952100000|2023-04-20 00:55:00|13482.2|13481.5|13484.3|13483.6|13484.9|13484.2|13478.4|13477.4|705
1681952400000|2023-04-20 01:00:00|13484.4|13483.7|13490.8|13490.1|13492|13491.3|13483.1|13482.4|455
1681952700000|2023-04-20 01:05:00|13490.7|13490|13495.9|13494.9|13496.9|13496.2|13489.9|13489.2|404
1681953000000|2023-04-20 01:10:00|13495.8|13494.8|13495.4|13494.4|13495.8|13494.9|13490.6|13489.6|413
1681953300000|2023-04-20 01:15:00|13495.5|13494.5|13490.2|13489.2|13495.6|13494.6|13488.7|13488|433
1681953600000|2023-04-20 01:20:00|13490.3|13489.3|13491.9|13490.9|13492.3|13491.3|13489.6|13488.6|283
1681953900000|2023-04-20 01:25:00|13492|13491|13487.1|13486.1|13497.9|13496.9|13487.1|13486.1|453
1681954200000|2023-04-20 01:30:00|13487.2|13486.2|13484|13483|13488.2|13487.2|13483.5|13482.5|387
1681954500000|2023-04-20 01:35:00|13483.9|13482.9|13485.5|13484.8|13485.5|13484.8|13483.2|13482.2|342
1681954800000|2023-04-20 01:40:00|13485.6|13484.9|13490|13489|13491.8|13490.9|13485.5|13484.8|394
1681955100000|2023-04-20 01:45:00|13489.2|13488.5|13484|13483|13490.4|13489.4|13483.7|13482.7|378
1681955400000|2023-04-20 01:50:00|13483.9|13482.9|13483.7|13482.7|13484.5|13483.5|13481.7|13480.7|368
1681955700000|2023-04-20 01:55:00|13483.8|13482.8|13483.1|13482.1|13484|13483|13479.6|13478.8|340
1681956000000|2023-04-20 02:00:00|13483.4|13482.4|13482.7|13481.7|13483.7|13482.8|13477.3|13476.3|360
1681956300000|2023-04-20 02:05:00|13482.8|13481.8|13485|13484|13486.4|13485.7|13481.2|13480.2|389
1681956600000|2023-04-20 02:10:00|13485.1|13484.1|13484.5|13483.8|13486.6|13485.9|13483.6|13482.7|257
1681956900000|2023-04-20 02:15:00|13484.8|13483.9|13479|13478.3|13485.1|13484.4|13478.9|13478.2|274
1681957200000|2023-04-20 02:20:00|13479.1|13478.4|13476.5|13475.8|13479.6|13478.8|13476.3|13475.4|246
1681957500000|2023-04-20 02:25:00|13477|13476.3|13474.8|13474.1|13477.3|13476.6|13473.8|13473.1|251
1681957800000|2023-04-20 02:30:00|13474.4|13473.7|13473.9|13472.9|13475.2|13474.2|13472.9|13472|252
1681958100000|2023-04-20 02:35:00|13474|13473|13476.5|13475.8|13476.9|13476.2|13472.8|13472.1|162
1681958400000|2023-04-20 02:40:00|13476.4|13475.7|13475.8|13474.8|13476.7|13475.7|13473.6|13472.9|218
1681958700000|2023-04-20 02:45:00|13475.7|13474.7|13477.3|13476.6|13479|13478|13475.5|13474.5|211
1681959000000|2023-04-20 02:50:00|13477.9|13477.2|13478.6|13477.6|13479.3|13478.6|13477.5|13476.6|196
1681959300000|2023-04-20 02:55:00|13478.5|13477.5|13480.5|13479.8|13481.3|13480.4|13478.4|13477.4|169
1681959600000|2023-04-20 03:00:00|13480.4|13479.7|13476.6|13475.9|13480.7|13480|13476.4|13475.4|246
1681959900000|2023-04-20 03:05:00|13477.2|13476.5|13478.4|13477.4|13480|13479|13477.1|13476.4|224
1681960200000|2023-04-20 03:10:00|13478.3|13477.3|13475.7|13475|13478.4|13477.4|13473.3|13472.5|312
1681960500000|2023-04-20 03:15:00|13475.8|13475.1|13479.2|13478.5|13479.4|13478.7|13475.8|13475.1|361
1681960800000|2023-04-20 03:20:00|13479.3|13478.6|13470.3|13469.3|13479.6|13478.9|13468.2|13467.5|354
1681961100000|2023-04-20 03:25:00|13470.2|13469.2|13475|13474|13475|13474|13468.2|13467.5|415
1681961400000|2023-04-20 03:30:00|13474.9|13473.9|13472|13471|13475.1|13474.1|13471|13470|279
1681961700000|2023-04-20 03:35:00|13472.1|13471.3|13472.9|13471.9|13474.3|13473.3|13472|13471|229
1681962000000|2023-04-20 03:40:00|13472.8|13471.8|13472.5|13471.5|13473.1|13472.1|13468.6|13467.6|264
1681962300000|2023-04-20 03:45:00|13472.6|13471.6|13474.6|13473.6|13474.9|13473.9|13472.3|13471.3|185
1681962600000|2023-04-20 03:50:00|13474.8|13473.8|13470.4|13469.4|13476|13475|13468.5|13467.8|209
1681962900000|2023-04-20 03:55:00|13470.3|13469.3|13474.5|13473.8|13475.7|13474.7|13470.2|13469.3|227
1681963200000|2023-04-20 04:00:00|13473.8|13473.1|13475.6|13474.6|13477.7|13476.8|13473.6|13472.8|236
1681963500000|2023-04-20 04:05:00|13475.5|13474.5|13477.6|13476.6|13477.8|13476.8|13475.4|13474.5|215
1681963800000|2023-04-20 04:10:00|13477.5|13476.5|13477.3|13476.6|13478.7|13477.7|13476.1|13475.1|257
1681964100000|2023-04-20 04:15:00|13477.4|13476.7|13472.8|13472.1|13477.7|13477|13471.7|13471|200
1681964400000|2023-04-20 04:20:00|13473|13472|13476.6|13475.9|13478.8|13477.8|13472.7|13471.7|200
1681964700000|2023-04-20 04:25:00|13476.5|13475.8|13479.1|13478.4|13480.3|13479.6|13475.5|13474.8|281
1681965000000|2023-04-20 04:30:00|13479.2|13478.5|13479.3|13478.6|13480.5|13479.5|13477.5|13476.8|313
1681965300000|2023-04-20 04:35:00|13479.2|13478.5|13479.1|13478.4|13480.2|13479.5|13478.6|13477.9|319
1681965600000|2023-04-20 04:40:00|13479.2|13478.5|13481.1|13480.4|13482|13481.3|13478.1|13477.4|268
1681965900000|2023-04-20 04:45:00|13481.2|13480.5|13482|13481.3|13482|13481.3|13478.3|13477.6|280
1681966200000|2023-04-20 04:50:00|13482.1|13481.4|13481.1|13480.1|13483.3|13482.5|13481|13480|189
1681966500000|2023-04-20 04:55:00|13480.6|13479.9|13478.6|13477.9|13481.2|13480.5|13477.9|13477.1|153
1681966800000|2023-04-20 05:00:00|13478.9|13478.2|13476.9|13476.2|13479|13478.3|13475.3|13474.6|310
1681967100000|2023-04-20 05:05:00|13476.8|13476.1|13477.5|13476.8|13479.2|13478.5|13476.8|13476|168
1681967400000|2023-04-20 05:10:00|13477.4|13476.7|13478.5|13477.8|13478.8|13477.9|13477.4|13476.5|194
1681967700000|2023-04-20 05:15:00|13478.6|13477.9|13482.9|13482.2|13483.4|13482.5|13477.2|13476.2|172
1681968000000|2023-04-20 05:20:00|13483.1|13482.4|13478.2|13477.5|13483.9|13483.2|13478|13477.3|147
1681968300000|2023-04-20 05:25:00|13478.1|13477.4|13481.5|13480.8|13482|13481.3|13478|13477.3|341
1681968600000|2023-04-20 05:30:00|13481.6|13480.9|13480.4|13479.7|13482.4|13481.7|13479|13478.3|295
1681968900000|2023-04-20 05:35:00|13480.3|13479.6|13478.4|13477.7|13480.4|13479.7|13478|13477.3|319
1681969200000|2023-04-20 05:40:00|13478.5|13477.8|13477.5|13476.5|13478.5|13477.8|13474.8|13474.1|358
1681969500000|2023-04-20 05:45:00|13477.6|13476.6|13474.7|13474|13477.7|13476.9|13474.7|13473.9|431
1681969800000|2023-04-20 05:50:00|13474.8|13474.1|13473|13472.3|13475|13474.2|13472.6|13471.9|274
1681970100000|2023-04-20 05:55:00|13472.9|13472.2|13470.8|13469.2|13473.1|13472.4|13468.9|13468.2|303
1681970400000|2023-04-20 06:00:00|13470.7|13469.7|13463.2|13462.2|13471.7|13470.9|13462.2|13461.4|435
1681970700000|2023-04-20 06:05:00|13463.1|13462.1|13457.9|13457.2|13464.7|13463.8|13455|13454.2|442
1681971000000|2023-04-20 06:10:00|13457.8|13457.1|13453.7|13453|13460.5|13459.8|13453.6|13452.9|381
1681971300000|2023-04-20 06:15:00|13453.6|13452.9|13453.3|13452.3|13455.1|13454.1|13447.8|13447.1|541
1681971600000|2023-04-20 06:20:00|13453.2|13452.2|13452.5|13451.5|13458.4|13457.4|13449.9|13449.2|350
1681971900000|2023-04-20 06:25:00|13452.6|13451.6|13453.6|13452.6|13456.1|13455.4|13451.7|13451|289
1681972200000|2023-04-20 06:30:00|13453.8|13452.8|13459.2|13458.2|13460.2|13459.2|13452.9|13452.2|306
1681972500000|2023-04-20 06:35:00|13459.1|13458.1|13453|13452|13460.9|13459.9|13451.6|13450.6|377
1681972800000|2023-04-20 06:40:00|13453.1|13452.1|13441.5|13440.8|13454|13453|13440.9|13440.1|605
1681973100000|2023-04-20 06:45:00|13441.3|13440.3|13443.4|13442.7|13445|13444|13439.2|13438.5|438
1681973400000|2023-04-20 06:50:00|13443.5|13442.8|13446.8|13445.8|13447.3|13446.6|13442.5|13441.5|486
1681973700000|2023-04-20 06:55:00|13446.9|13445.9|13449.8|13449.1|13449.8|13449.1|13443.8|13443.1|383
1681974000000|2023-04-20 07:00:00|13450|13449.3|13450.7|13449.7|13453.5|13452.8|13449.3|13448.3|533
1681974300000|2023-04-20 07:05:00|13450.8|13449.8|13452.8|13451.8|13456.4|13455.7|13449.9|13448.9|486
1681974600000|2023-04-20 07:10:00|13452.5|13451.5|13452.9|13451.9|13454.6|13453.6|13447.9|13446.9|542
1681974900000|2023-04-20 07:15:00|13453|13452|13453.7|13452.7|13458.1|13457.3|13449.7|13448.7|503
1681975200000|2023-04-20 07:20:00|13454|13453|13448.4|13447.4|13455.1|13454.1|13445|13444|533
1681975500000|2023-04-20 07:25:00|13448.5|13447.5|13450.5|13449.5|13450.7|13449.7|13446.1|13445.4|363
1681975800000|2023-04-20 07:30:00|13450.6|13449.6|13453.4|13452.7|13454.3|13453.3|13448.6|13447.6|437
1681976100000|2023-04-20 07:35:00|13453.5|13452.8|13456.9|13455.9|13457.2|13456.2|13452.6|13451.6|480
1681976400000|2023-04-20 07:40:00|13457|13456|13455.9|13454.9|13459.9|13459.2|13455.9|13454.9|546
1681976700000|2023-04-20 07:45:00|13456|13455|13455.2|13454.5|13461.2|13460.4|13455.1|13454.4|457
1681977000000|2023-04-20 07:50:00|13455.3|13454.6|13458.8|13458.1|13459.5|13458.8|13453.2|13452.4|416
1681977300000|2023-04-20 07:55:00|13458.7|13458|13461.5|13460.8|13463.4|13462.7|13458.7|13458|388
1681977600000|2023-04-20 08:00:00|13461.4|13460.7|13459.7|13459|13462.8|13462.1|13459.5|13458.6|441
1681977900000|2023-04-20 08:05:00|13460.1|13459.4|13458|13457|13462.8|13462.1|13457.7|13456.7|268
1681978200000|2023-04-20 08:10:00|13457.9|13456.9|13459.6|13458.6|13461.4|13460.4|13456.3|13455.6|281
1681978500000|2023-04-20 08:15:00|13459.8|13458.8|13455.7|13454.7|13459.8|13458.8|13453.8|13452.8|363
1681978800000|2023-04-20 08:20:00|13454.6|13453.9|13455.9|13454.9|13456.7|13455.7|13452.3|13451.3|346
1681979100000|2023-04-20 08:25:00|13456.5|13455.5|13454.8|13453.8|13460.1|13459.4|13453.3|13452.3|371
1681979400000|2023-04-20 08:30:00|13454.9|13453.9|13456.7|13455.7|13457.6|13456.6|13451.1|13450.1|434
1681979700000|2023-04-20 08:35:00|13457.3|13456.3|13459.1|13458.4|13460.2|13459.3|13455.6|13454.6|306
1681980000000|2023-04-20 08:40:00|13459.2|13458.5|13459.5|13458.5|13462|13461.1|13458.1|13457.4|328
1681980300000|2023-04-20 08:45:00|13459.4|13458.4|13463.7|13463|13464.7|13464|13458.4|13457.4|349
1681980600000|2023-04-20 08:50:00|13463.9|13463.2|13459.7|13459|13465.3|13464.6|13459.6|13458.9|328
1681980900000|2023-04-20 08:55:00|13459.5|13458.8|13467.8|13467.1|13468.2|13467.3|13455.9|13454.9|472
1681981200000|2023-04-20 09:00:00|13467.5|13466.8|13473.1|13472.4|13474.5|13473.8|13465.8|13465.1|456
1681981500000|2023-04-20 09:05:00|13472.9|13472.2|13478.8|13477.8|13480.4|13479.7|13471|13470.3|532
1681981800000|2023-04-20 09:10:00|13478.6|13477.6|13482.8|13481.8|13484.5|13483.5|13478.6|13477.6|508
1681982100000|2023-04-20 09:15:00|13482.9|13481.9|13484.1|13483.4|13486.5|13485.8|13481.6|13480.6|486
1681982400000|2023-04-20 09:20:00|13484.2|13483.2|13482.1|13481.1|13486.8|13485.8|13481.6|13480.6|475
1681982700000|2023-04-20 09:25:00|13482|13481|13481.7|13480.7|13484.9|13483.9|13479.8|13478.8|326
1681983000000|2023-04-20 09:30:00|13482.1|13481.1|13479.4|13478.4|13484.1|13483.1|13479.4|13478.4|284
1681983300000|2023-04-20 09:35:00|13479.5|13478.5|13476.3|13475.3|13480.5|13479.5|13475.8|13474.8|316
1681983600000|2023-04-20 09:40:00|13476.2|13475.2|13475.9|13474.9|13477.1|13476.2|13474.7|13474|303
1681983900000|2023-04-20 09:45:00|13476.2|13475.2|13474.5|13473.8|13477.1|13476.1|13473.8|13472.9|255
1681984200000|2023-04-20 09:50:00|13474.6|13473.9|13476|13475.3|13477.1|13476.4|13473.3|13472.6|302
1681984500000|2023-04-20 09:55:00|13475.9|13475.2|13469.6|13468.9|13476.6|13475.9|13469.3|13468.6|348
1681984800000|2023-04-20 10:00:00|13469.5|13468.8|13469.2|13468.2|13471|13470|13467.2|13466.5|416
1681985100000|2023-04-20 10:05:00|13469.3|13468.3|13467.3|13466.6|13471.2|13470.5|13466.7|13466|340
1681985400000|2023-04-20 10:10:00|13467.4|13466.7|13467|13466|13468.2|13467.5|13465|13464.3|203
1681985700000|2023-04-20 10:15:00|13466.9|13465.9|13465.3|13464.3|13467.4|13466.5|13462.7|13462|281
1681986000000|2023-04-20 10:20:00|13465.2|13464.2|13463.3|13462.3|13465.7|13464.9|13462|13461|290
1681986300000|2023-04-20 10:25:00|13463.4|13462.4|13462.7|13462|13466.9|13465.9|13462.5|13461.8|359
1681986600000|2023-04-20 10:30:00|13462.6|13461.9|13462|13461.3|13463.1|13462.3|13457.8|13457.1|398
1681986900000|2023-04-20 10:35:00|13462.1|13461.1|13459.2|13458.5|13464.7|13463.7|13457.1|13456.4|370
1681987200000|2023-04-20 10:40:00|13459.5|13458.8|13458.5|13457.8|13463.2|13462.2|13458|13457|308
1681987500000|2023-04-20 10:45:00|13458.4|13457.7|13456.5|13455.8|13459.4|13458.7|13455|13454|365
1681987800000|2023-04-20 10:50:00|13456.4|13455.7|13456|13455|13457.9|13457.2|13454.8|13454.1|341
1681988100000|2023-04-20 10:55:00|13456.1|13455.1|13456.7|13456|13458.5|13457.6|13451.4|13450.7|415
1681988400000|2023-04-20 11:00:00|13456.6|13455.9|13456.9|13456.2|13458.4|13457.7|13453.3|13452.6|441
1681988700000|2023-04-20 11:05:00|13457|13456.3|13457.6|13456.6|13458.3|13457.3|13453.7|13453|293
1681989000000|2023-04-20 11:10:00|13457.5|13456.5|13463.2|13462.2|13463.9|13462.9|13457.5|13456.5|371
1681989300000|2023-04-20 11:15:00|13463.3|13462.3|13461|13460.3|13464.1|13463.2|13460.3|13459.6|330
1681989600000|2023-04-20 11:20:00|13460.9|13460.2|13459.3|13458.6|13461.1|13460.4|13458.3|13457.6|240
1681989900000|2023-04-20 11:25:00|13459.2|13458.5|13459.5|13458.8|13462.9|13462.2|13458.6|13457.9|168
1681990200000|2023-04-20 11:30:00|13459.6|13458.9|13455.9|13455.2|13459.6|13458.9|13454.8|13454.1|216
1681990500000|2023-04-20 11:35:00|13455.8|13455.1|13460.5|13459.8|13460.7|13460|13454.8|13454.1|246
1681990800000|2023-04-20 11:40:00|13460.4|13459.7|13462.4|13461.7|13463.6|13462.9|13459.5|13458.8|173
1681991100000|2023-04-20 11:45:00|13462.5|13461.8|13460.6|13459.9|13462.6|13461.9|13460.1|13459.4|214
1681991400000|2023-04-20 11:50:00|13460.5|13459.8|13466.1|13465.1|13466.7|13466|13459.5|13458.8|306
1681991700000|2023-04-20 11:55:00|13466.2|13465.2|13467.1|13466.4|13467.3|13466.6|13463.9|13463.2|290
1681992000000|2023-04-20 12:00:00|13467|13466.3|13470.3|13469.6|13471.1|13470.4|13466.8|13466.1|315
1681992300000|2023-04-20 12:05:00|13470.4|13469.7|13474|13473.3|13474.3|13473.6|13468.4|13467.7|283
1681992600000|2023-04-20 12:10:00|13473.9|13473.2|13476|13475|13477.5|13476.8|13473.5|13472.8|360
1681992900000|2023-04-20 12:15:00|13476.1|13475.1|13476.4|13475.4|13478.4|13477.7|13474.4|13473.7|321
1681993200000|2023-04-20 12:20:00|13476.6|13475.6|13479.3|13478.3|13483.5|13482.8|13476.5|13475.5|549
1681993500000|2023-04-20 12:25:00|13478.7|13477.7|13472.5|13466.5|13482.1|13481.3|13470.7|13464.8|473
1681993800000|2023-04-20 12:30:00|13472.1|13466.1|13425.9|13424.3|13472.5|13466.5|13419.4|13418.4|1796
1681994100000|2023-04-20 12:35:00|13425.8|13424.5|13431.5|13430.8|13437.5|13436.5|13422.9|13421.9|1128
1681994400000|2023-04-20 12:40:00|13431.3|13430.6|13428|13427|13434.6|13433.9|13425|13424.2|889
1681994700000|2023-04-20 12:45:00|13427.4|13426.4|13424.1|13423.4|13427.9|13426.9|13418.1|13417.1|843
1681995000000|2023-04-20 12:50:00|13424.6|13423.1|13423.9|13423.2|13425.2|13424.2|13418.5|13417.8|794
1681995300000|2023-04-20 12:55:00|13423.8|13423.1|13428|13427|13429.7|13428.9|13418.6|13417.9|789
1681995600000|2023-04-20 13:00:00|13428.3|13427.3|13431.4|13430.4|13435.7|13434.8|13428.1|13427.1|766
1681995900000|2023-04-20 13:05:00|13431.3|13430.3|13424.2|13423.2|13433.3|13432.6|13420|13419|649
1681996200000|2023-04-20 13:10:00|13424.1|13423.1|13430.5|13429.5|13431|13430|13422.1|13421.1|492
1681996500000|2023-04-20 13:15:00|13431|13430|13428.8|13428.1|13433.9|13433.2|13426.6|13425.9|420
1681996800000|2023-04-20 13:20:00|13428.7|13428|13432.6|13431.9|13434.7|13433.7|13426.9|13426.2|501
1681997100000|2023-04-20 13:25:00|13432.5|13431.8|13433.6|13432.6|13436.1|13435.4|13431.1|13430.4|461
1681997400000|2023-04-20 13:30:00|13433.4|13432.4|13423.9|13423.2|13433.9|13433|13423.8|13423.1|606
1681997700000|2023-04-20 13:35:00|13423.8|13423.1|13422.8|13422.1|13429.2|13428.5|13422.2|13421.5|571
1681998000000|2023-04-20 13:40:00|13422.7|13422|13423|13422.3|13423.4|13422.4|13416.8|13416.1|420
1681998300000|2023-04-20 13:45:00|13422.4|13421.7|13419.8|13419.1|13422.4|13421.7|13417.3|13416.3|476
1681998600000|2023-04-20 13:50:00|13420.1|13419.4|13427.6|13426.6|13428.2|13427.5|13417.9|13417|462
1681998900000|2023-04-20 13:55:00|13427.5|13426.5|13428.1|13424.7|13429.2|13428.5|13424.6|13423.9|456
1681999200000|2023-04-20 14:00:00|13427.9|13424.6|13417.7|13416.7|13427.9|13424.8|13413.7|13413|829
1681999500000|2023-04-20 14:05:00|13417.1|13416.1|13412|13411|13417.1|13416.1|13407.1|13406.2|660
1681999800000|2023-04-20 14:10:00|13411.9|13410.9|13405.6|13404.6|13412.4|13411.4|13404.9|13404.2|562
1682000100000|2023-04-20 14:15:00|13405.9|13404.9|13412.7|13411.7|13412.8|13411.8|13403.8|13402.9|429
1682000400000|2023-04-20 14:20:00|13412.6|13411.6|13413.5|13412.8|13415.1|13414.4|13410.7|13410|418
1682000700000|2023-04-20 14:25:00|13413.4|13412.7|13414.4|13413.4|13416.9|13415.9|13413.3|13412.5|353
1682001000000|2023-04-20 14:30:00|13414.5|13413.5|13410.7|13410|13414.5|13413.7|13408.8|13408.1|317
1682001300000|2023-04-20 14:35:00|13410.9|13410.2|13412.7|13412|13414|13413.3|13406.2|13405.3|461
1682001600000|2023-04-20 14:40:00|13412.9|13412.2|13406.6|13405.6|13413.4|13412.7|13405.7|13404.7|409
1682001900000|2023-04-20 14:45:00|13406.5|13405.5|13406.1|13405.4|13408.6|13407.6|13402.4|13401.7|482
1682002200000|2023-04-20 14:50:00|13405.9|13405.2|13408.5|13407.8|13409.9|13409.2|13405.1|13404.4|432
1682002500000|2023-04-20 14:55:00|13408.4|13407.7|13405.2|13404.5|13408.7|13408|13401.7|13401|476
1682002800000|2023-04-20 15:00:00|13405.1|13404.4|13409|13408.3|13409.5|13408.8|13404.9|13404.2|429
1682003100000|2023-04-20 15:05:00|13409.1|13408.4|13409.6|13408.9|13412.8|13412.1|13407.7|13407|402
1682003400000|2023-04-20 15:10:00|13409.7|13409|13414.3|13413.6|13414.7|13414|13408.2|13407.5|300
1682003700000|2023-04-20 15:15:00|13414.4|13413.7|13414.9|13414.2|13415.1|13414.4|13411.8|13411.1|294
1682004000000|2023-04-20 15:20:00|13414.7|13414|13406.3|13405.6|13415|13414.3|13404.8|13403.8|324
1682004300000|2023-04-20 15:25:00|13405.8|13405.1|13405.8|13404.8|13406.7|13405.9|13403.6|13402.6|357
1682004600000|2023-04-20 15:30:00|13405.7|13404.7|13406.8|13406.1|13410|13409.3|13405.2|13404.5|324
1682004900000|2023-04-20 15:35:00|13407|13406.3|13409.5|13408.8|13410|13409.3|13405.5|13404.8|242
1682005200000|2023-04-20 15:40:00|13409.4|13408.7|13411.7|13411|13413.9|13413.2|13408.9|13407.9|296
1682005500000|2023-04-20 15:45:00|13411.6|13410.9|13411.3|13410.6|13413.3|13412.6|13411.2|13410.5|228
1682005800000|2023-04-20 15:50:00|13411.4|13410.7|13409.9|13409.2|13412|13411.3|13409.7|13409|197
1682006100000|2023-04-20 15:55:00|13410|13409.3|13410.9|13410.2|13411.9|13411.2|13409.9|13409.2|203
1682006400000|2023-04-20 16:00:00|13410.8|13410.1|13408.9|13408.2|13411.8|13411.1|13408.5|13407.8|268
1682006700000|2023-04-20 16:05:00|13409|13408.3|13407.3|13406.6|13409.3|13408.6|13405.7|13405|189
1682007000000|2023-04-20 16:10:00|13407.2|13406.5|13413.7|13413|13414.3|13413.3|13407.2|13406.5|236
1682007300000|2023-04-20 16:15:00|13413.8|13413.1|13414.3|13413.6|13415.7|13415|13412.6|13411.9|200
1682007600000|2023-04-20 16:20:00|13414.2|13413.5|13412.9|13412.2|13414.7|13414|13412.6|13411.9|179
1682007900000|2023-04-20 16:25:00|13413.6|13412.9|13413.9|13413.2|13415.4|13414.7|13411|13410.3|197
1682008200000|2023-04-20 16:30:00|13413.8|13413.1|13414.9|13414.2|13415.4|13414.7|13412.8|13412.1|146
1682008500000|2023-04-20 16:35:00|13415|13414.3|13413.5|13412.8|13415|13414.3|13412.7|13412|127
1682008800000|2023-04-20 16:40:00|13413.4|13412.7|13412.5|13411.8|13413.8|13413.1|13411.9|13411.2|117
1682009100000|2023-04-20 16:45:00|13412.6|13411.9|13416.3|13415.6|13416.3|13415.6|13412.5|13411.8|138
1682009400000|2023-04-20 16:50:00|13416.4|13415.7|13419.5|13418.8|13420|13419.3|13416.4|13415.7|190
1682009700000|2023-04-20 16:55:00|13419.2|13418.5|13415.9|13415.2|13419.3|13418.6|13415.9|13415.2|187
1682010000000|2023-04-20 17:00:00|13415.7|13415|13419|13418.3|13419|13418.3|13415.6|13414.9|180
1682010300000|2023-04-20 17:05:00|13419.1|13418.4|13420.2|13419.5|13421.7|13421|13418.6|13417.9|153
1682010600000|2023-04-20 17:10:00|13420.3|13419.6|13420.2|13419.5|13422.2|13421.5|13419|13418.3|206
1682010900000|2023-04-20 17:15:00|13420.3|13419.6|13419.6|13418.9|13420.3|13419.6|13419|13418.3|71
1682011200000|2023-04-20 17:20:00|13419.8|13419.1|13420.6|13419.9|13421.1|13420.4|13418.1|13417.4|119
1682011500000|2023-04-20 17:25:00|13420.5|13419.8|13420.8|13420.1|13421.8|13421.1|13419.8|13419.1|147
1682011800000|2023-04-20 17:30:00|13421|13420.3|13421|13420.3|13421.5|13420.8|13419.9|13419.2|95
1682012100000|2023-04-20 17:35:00|13420.9|13420.2|13421.7|13421|13422.2|13421.5|13420.7|13420|131
1682012400000|2023-04-20 17:40:00|13421.8|13421.1|13423.1|13422.4|13423.2|13422.5|13421.8|13421.1|65
1682012700000|2023-04-20 17:45:00|13423|13422.3|13422.9|13422.2|13424|13423.3|13422.6|13421.9|134
1682013000000|2023-04-20 17:50:00|13422.8|13422.1|13428.2|13427.5|13428.3|13427.6|13422.7|13422|175
1682013300000|2023-04-20 17:55:00|13427.9|13427.2|13428.4|13427.7|13429.6|13428.9|13427.7|13427|194
1682013600000|2023-04-20 18:00:00|13428.5|13427.8|13428.5|13427.8|13428.8|13428.1|13427.8|13427.1|161
1682013900000|2023-04-20 18:05:00|13428.6|13427.9|13432.1|13431.4|13432.9|13432.2|13428.6|13427.9|131
1682014200000|2023-04-20 18:10:00|13432.2|13431.5|13432.7|13432|13433|13432.3|13431.3|13430.6|155
1682014500000|2023-04-20 18:15:00|13432.6|13431.9|13432.8|13432.1|13433.1|13432.4|13430.1|13429.4|123
1682014800000|2023-04-20 18:20:00|13432.7|13432|13431.9|13431.2|13433|13432.3|13431.4|13430.7|99
1682015100000|2023-04-20 18:25:00|13432|13431.3|13431.9|13431.2|13432.2|13431.5|13431.1|13430.4|90
1682015400000|2023-04-20 18:30:00|13432|13431.3|13432|13431.3|13432.1|13431.4|13430.2|13429.5|120
1682015700000|2023-04-20 18:35:00|13431.6|13430.9|13431.2|13430.5|13432.1|13431.4|13431.1|13430.4|98
1682016000000|2023-04-20 18:40:00|13431.4|13430.7|13432.9|13432.2|13434|13433.3|13431.3|13430.6|83
1682016300000|2023-04-20 18:45:00|13433|13432.3|13430.7|13430|13434|13433.3|13430.6|13429.9|205
1682016600000|2023-04-20 18:50:00|13430.6|13429.9|13432.9|13432.2|13433.8|13433.1|13430.2|13429.5|201
1682016900000|2023-04-20 18:55:00|13433|13432.3|13433.8|13433.1|13435|13434.3|13432.1|13431.4|185
1682017200000|2023-04-20 19:00:00|13433.9|13433.2|13433.1|13432.4|13435.8|13435.1|13432.9|13432.2|134
1682017500000|2023-04-20 19:05:00|13433.2|13432.5|13435|13434.3|13435.3|13434.6|13433|13432.3|115
1682017800000|2023-04-20 19:10:00|13435.2|13434.5|13435.5|13434.8|13435.7|13435|13434.6|13433.8|72
1682018100000|2023-04-20 19:15:00|13435.6|13434.9|13432.5|13431.8|13435.9|13435.2|13432.2|13431.5|130
1682018400000|2023-04-20 19:20:00|13432.6|13431.5|13431.2|13430.5|13433.5|13432.5|13431.2|13430.3|193
1682018700000|2023-04-20 19:25:00|13431.3|13430.6|13432.4|13431.4|13433.2|13432.2|13431.3|13430.6|106
1682019000000|2023-04-20 19:30:00|13432.3|13431.3|13434.9|13433.9|13435|13434.2|13432.3|13431.3|149
1682019300000|2023-04-20 19:35:00|13434.8|13433.8|13432.9|13432.2|13434.8|13433.8|13432.8|13432.1|82
1682019600000|2023-04-20 19:40:00|13432.8|13432.1|13432.9|13432.2|13433.6|13432.9|13431.6|13430.9|87
1682019900000|2023-04-20 19:45:00|13432.6|13431.9|13431.6|13430.6|13432.8|13432.1|13430.7|13429.8|115
1682020200000|2023-04-20 19:50:00|13431.5|13430.5|13431.3|13430.6|13431.5|13430.6|13430.2|13429.5|80
1682020500000|2023-04-20 19:55:00|13431.4|13430.7|13428.3|13427.6|13432.4|13431.7|13426.7|13426|332
1682020800000|2023-04-20 20:00:00|13428.6|13427.9|13422|13421|13429.1|13428.4|13420.8|13419.8|263
1682021100000|2023-04-20 20:05:00|13422.1|13421.1|13424.6|13423.6|13424.7|13423.7|13422|13421|158
1682021400000|2023-04-20 20:10:00|13424.7|13423.7|13424.2|13423.5|13425.7|13424.7|13424|13423.3|97
1682021700000|2023-04-20 20:15:00|13424.1|13423.4|13425.1|13424.1|13425.1|13424.1|13424|13423.2|52
1682022000000|2023-04-20 20:20:00|13425.2|13424.2|13424.5|13423.8|13425.2|13424.2|13423.4|13422.4|54
1682022300000|2023-04-20 20:25:00|13424.6|13423.9|13423.4|13422.7|13424.6|13423.9|13423.1|13422.4|60
1682022600000|2023-04-20 20:30:00|13423.5|13422.8|13425.2|13424.2|13425.9|13424.7|13423.5|13422.6|40
1682022900000|2023-04-20 20:35:00|13425.3|13424.3|13426.1|13425.1|13426.7|13425.7|13425.3|13424.3|63
1682023200000|2023-04-20 20:40:00|13425.6|13424.6|13425.2|13424.2|13426|13425|13425.2|13424.2|55
1682023500000|2023-04-20 20:45:00|13425.3|13424.3|13424.5|13423.5|13425.5|13424.5|13424.4|13423.4|25
1682023800000|2023-04-20 20:50:00|13424.6|13423.6|13424.3|13423.3|13425.1|13423.8|13423.9|13422.6|159
1682024100000|2023-04-20 20:55:00|13424.7|13423.1|13427.2|13421.2|13427.8|13425.2|13424.3|13421|181
1682024400000|2023-04-20 21:00:00|13426.8|13420.8|13426.6|13420.6|13427.1|13421.1|13426.4|13420.4|19
1682024700000|2023-04-20 21:05:00|13426.7|13420.7|13426.7|13420.7|13427|13421|13426.6|13420.6|573
1682025000000|2023-04-20 21:10:00|13426.8|13420.8|13426.6|13420.6|13426.8|13420.8|13426.3|13420.3|1041
1682025300000|2023-04-20 21:15:00|13426.5|13420.5|13422.3|13416.3|13426.6|13420.6|13421.4|13415.4|1338
1682025600000|2023-04-20 21:20:00|13422.1|13416.1|13426.1|13420.1|13426.7|13420.7|13421|13415|1277
1682025900000|2023-04-20 21:25:00|13426.2|13420.2|13426.2|13420.2|13427.5|13421.5|13425.9|13419.9|985
1682026200000|2023-04-20 21:30:00|13426.1|13420.1|13427.4|13421.4|13427.4|13421.4|13425.7|13419.7|493
1682026500000|2023-04-20 21:35:00|13427.3|13421.3|13426.3|13420.3|13427.4|13421.4|13422.5|13418|451
1682026800000|2023-04-20 21:40:00|13426.5|13420.4|13426.2|13421|13426.9|13421.2|13425.9|13420.1|1345
1682027100000|2023-04-20 21:45:00|13426.3|13421.1|13426|13421.1|13426.6|13421.6|13425.5|13420.5|1201
1682027400000|2023-04-20 21:50:00|13425.9|13421|13425.8|13420.8|13426.4|13421.3|13425.5|13420.1|1069
1682027700000|2023-04-20 21:55:00|13426.1|13420.9|13425.6|13419.6|13426.2|13420.9|13424.9|13418.9|327
1682028000000|2023-04-20 22:00:00|13425.7|13419.7|13425.6|13422.6|13431|13428.3|13423.6|13419.2|583
1682028300000|2023-04-20 22:05:00|13425.5|13422.7|13422.6|13420.2|13425.6|13422.8|13422.4|13420.2|622
1682028600000|2023-04-20 22:10:00|13422.7|13420.3|13420.3|13418.1|13422.7|13420.3|13418.4|13416.4|499
1682028900000|2023-04-20 22:15:00|13420.2|13417.7|13419|13417.1|13420.5|13418.7|13417.7|13416.2|488
1682029200000|2023-04-20 22:20:00|13418.9|13417|13421.3|13419.4|13421.3|13419.5|13417.1|13415.8|433
1682029500000|2023-04-20 22:25:00|13421.4|13419.5|13417.8|13416.8|13421.4|13419.6|13416|13414.8|331
1682029800000|2023-04-20 22:30:00|13417.9|13416.9|13419.3|13417.7|13419.4|13418.1|13416.4|13414.6|154
1682030100000|2023-04-20 22:35:00|13419.4|13417.9|13418.1|13416.4|13419.7|13418.4|13415.8|13414.6|194
1682030400000|2023-04-20 22:40:00|13418|13416.5|13416.1|13415.1|13418.2|13416.9|13414.9|13413.8|186
1682030700000|2023-04-20 22:45:00|13416|13415|13415.9|13414.9|13416.2|13415.2|13414.2|13412.9|85
1682031000000|2023-04-20 22:50:00|13416|13415|13415.8|13414.8|13416.4|13415.4|13415.6|13414.5|107
1682031300000|2023-04-20 22:55:00|13415.9|13414.9|13417.9|13416.9|13418.4|13417.4|13415.9|13414.9|64
1682031600000|2023-04-20 23:00:00|13418.1|13417.1|13415.9|13414.9|13418.1|13417.1|13413.3|13412.3|322
1682031900000|2023-04-20 23:05:00|13416|13415|13416|13415|13416.8|13415.8|13415.8|13414.8|73
1682032200000|2023-04-20 23:10:00|13416.1|13415.1|13413.5|13412.5|13416.2|13415.2|13413.2|13412.2|64
1682032500000|2023-04-20 23:15:00|13413.4|13412.4|13412.4|13411.4|13413.5|13412.6|13410.4|13409.4|72
1682032800000|2023-04-20 23:20:00|13412.5|13411.5|13413.6|13412.6|13414.6|13413.6|13412.4|13411.4|52
1682033100000|2023-04-20 23:25:00|13413.5|13412.5|13410.4|13408.1|13413.6|13412.6|13409.7|13408.1|58
1682033400000|2023-04-20 23:30:00|13410.3|13408.2|13409.7|13408.7|13410.3|13408.9|13403|13401.1|290
1682033700000|2023-04-20 23:35:00|13409.8|13408.8|13409.7|13408.7|13412.6|13411.6|13409.5|13408.4|146
1682034000000|2023-04-20 23:40:00|13409.8|13408.8|13404.2|13403.2|13410.4|13409.4|13401.4|13400.4|203
1682034300000|2023-04-20 23:45:00|13404.3|13403.3|13403.2|13402.2|13404.4|13403.4|13402.6|13401.4|161
1682034600000|2023-04-20 23:50:00|13403.3|13402.3|13397.8|13396.8|13403.9|13402.9|13397|13395.8|191
1682034900000|2023-04-20 23:55:00|13397.7|13396.7|13400.5|13399.5|13401.1|13400.1|13396|13394.8|220
1682035200000|2023-04-21 00:00:00|13400.4|13399.4|13403.3|13402.3|13406|13405|13398.7|13397.7|389
1682035500000|2023-04-21 00:05:00|13403.4|13402.4|13410.5|13409.5|13410.5|13409.5|13403.4|13402.4|209
1682035800000|2023-04-21 00:10:00|13410|13409|13412.2|13411.2|13414.1|13413.2|13409.5|13408.5|182
1682036100000|2023-04-21 00:15:00|13412.3|13411.3|13416.9|13415.9|13418.7|13417.9|13412.3|13411.3|291
1682036400000|2023-04-21 00:20:00|13416.8|13415.8|13415.4|13414.4|13416.8|13415.8|13412.9|13411.9|174
1682036700000|2023-04-21 00:25:00|13415.3|13414.3|13417.1|13415.5|13418.3|13417|13412.3|13411.1|217
1682037000000|2023-04-21 00:30:00|13417|13416|13418.8|13417.8|13421.3|13420.3|13416.7|13415.5|244
1682037300000|2023-04-21 00:35:00|13418.7|13417.7|13413.1|13412.1|13418.8|13417.8|13413|13412|218
1682037600000|2023-04-21 00:40:00|13413|13412|13415.2|13414.2|13415.7|13414.7|13412.1|13411.1|123
1682037900000|2023-04-21 00:45:00|13415.1|13414.1|13414.2|13413.2|13416.8|13415.8|13414.1|13413.1|126
1682038200000|2023-04-21 00:50:00|13414.3|13413.3|13422.8|13421.8|13425.7|13424.8|13414.3|13413.3|414
1682038500000|2023-04-21 00:55:00|13423.3|13422.6|13414.8|13414.1|13425.1|13424.1|13414.6|13413.9|462
1682038800000|2023-04-21 01:00:00|13414.7|13414|13413.1|13412.4|13416.6|13415.6|13413.1|13412.3|276
1682039100000|2023-04-21 01:05:00|13413.2|13412.5|13414.4|13413.4|13416|13415.3|13413.2|13412.5|184
1682039400000|2023-04-21 01:10:00|13414.5|13413.5|13410.6|13409.9|13414.5|13413.6|13410.5|13409.8|176
1682039700000|2023-04-21 01:15:00|13410.3|13409.6|13412.4|13411.7|13413.5|13412.8|13408.8|13408.1|191
1682040000000|2023-04-21 01:20:00|13412.1|13411.4|13411.3|13410.3|13413|13412.3|13410.6|13409.6|209
1682040300000|2023-04-21 01:25:00|13411.4|13410.4|13411.7|13410.7|13413.3|13412.3|13410.9|13410|199
1682040600000|2023-04-21 01:30:00|13411.9|13410.9|13407.7|13406.7|13415.3|13414.6|13406.1|13405.1|284
1682040900000|2023-04-21 01:35:00|13407.6|13406.6|13405.3|13404.6|13409.8|13408.8|13405|13404.3|235
1682041200000|2023-04-21 01:40:00|13405.2|13404.5|13404.3|13403.3|13407.3|13406.3|13402.4|13401.5|211
1682041500000|2023-04-21 01:45:00|13404.6|13403.6|13388.9|13387.9|13405.1|13404.1|13388.1|13387.1|405
1682041800000|2023-04-21 01:50:00|13388.2|13387.2|13390.1|13389.1|13397.1|13396.1|13385.8|13385.1|501
1682042100000|2023-04-21 01:55:00|13389.9|13388.9|13392.4|13391.4|13393.3|13392.3|13388.7|13387.7|283
1682042400000|2023-04-21 02:00:00|13392.3|13391.3|13385.7|13384.7|13392.3|13391.3|13381.2|13380.2|406
1682042700000|2023-04-21 02:05:00|13385.8|13384.8|13384.8|13384.1|13388.3|13387|13383|13382|248
1682043000000|2023-04-21 02:10:00|13384.7|13384|13391.7|13390.7|13391.8|13390.8|13384.3|13383.6|187
1682043300000|2023-04-21 02:15:00|13392|13391|13392.3|13391.3|13394.2|13393.2|13388.9|13387.9|276
1682043600000|2023-04-21 02:20:00|13392.4|13391.4|13395.3|13394.3|13395.8|13394.6|13391.6|13390.8|189
1682043900000|2023-04-21 02:25:00|13395.2|13394.2|13395.3|13394.3|13396|13395.3|13393|13392|162
1682044200000|2023-04-21 02:30:00|13395.5|13394.5|13395.5|13394.5|13398.7|13398|13393|13392|216
1682044500000|2023-04-21 02:35:00|13395.4|13394.4|13395.1|13394.1|13396.6|13395.9|13392.3|13391.3|154
1682044800000|2023-04-21 02:40:00|13395.2|13394.2|13388|13387.3|13397.1|13396.1|13387.9|13387.2|151
1682045100000|2023-04-21 02:45:00|13387.9|13387.2|13387|13386.3|13389.1|13388.4|13384.4|13383.6|203
1682045400000|2023-04-21 02:50:00|13386.9|13386.2|13392.5|13391.5|13392.7|13391.8|13385.1|13384.1|178
1682045700000|2023-04-21 02:55:00|13392.6|13391.6|13395.8|13395.1|13396.3|13395.3|13392.4|13391.4|261
1682046000000|2023-04-21 03:00:00|13395.7|13395|13396.1|13395.1|13396.9|13396|13394.9|13393.9|159
1682046300000|2023-04-21 03:05:00|13396.3|13395.3|13393|13392.3|13396.8|13396.1|13392.2|13391.3|186
1682046600000|2023-04-21 03:10:00|13393.1|13392.4|13396|13395|13397.1|13396.3|13390.5|13389.7|202
1682046900000|2023-04-21 03:15:00|13396.1|13395.1|13389.7|13388.7|13397|13396|13389.7|13388.7|120
1682047200000|2023-04-21 03:20:00|13389.8|13388.8|13391.4|13390.4|13392.4|13391.4|13389.5|13388.6|76
1682047500000|2023-04-21 03:25:00|13391.5|13390.5|13390.8|13389.8|13397.9|13396.9|13390.2|13389.2|227
1682047800000|2023-04-21 03:30:00|13390.7|13389.7|13391.7|13390.7|13391.9|13390.9|13388.3|13387.3|169
1682048100000|2023-04-21 03:35:00|13391.6|13390.6|13390.7|13389.7|13391.6|13390.6|13390.6|13389.6|67
1682048400000|2023-04-21 03:40:00|13390.8|13389.8|13388.9|13387.9|13390.8|13389.9|13388.2|13387.2|154
1682048700000|2023-04-21 03:45:00|13389|13388|13386.4|13385.4|13390.9|13390.2|13386.1|13385.1|131
1682049000000|2023-04-21 03:50:00|13386.3|13385.3|13387.9|13386.9|13390|13389.2|13386.3|13385.3|110
1682049300000|2023-04-21 03:55:00|13388|13387|13386.9|13385.9|13388.1|13387.1|13385.7|13385|88
1682049600000|2023-04-21 04:00:00|13387|13386|13386.4|13385.4|13388.2|13387.4|13385.7|13384.7|153
1682049900000|2023-04-21 04:05:00|13385.6|13384.9|13382.4|13381.4|13387.2|13386.2|13381.9|13381.2|196
1682050200000|2023-04-21 04:10:00|13382.5|13381.5|13378.4|13377.4|13383.9|13383.2|13376.2|13375.2|250
1682050500000|2023-04-21 04:15:00|13378.3|13377.3|13382.8|13381.8|13382.8|13381.8|13378.3|13377.3|207
1682050800000|2023-04-21 04:20:00|13383.2|13382.2|13385.6|13384.6|13385.7|13384.7|13382.6|13381.7|149
1682051100000|2023-04-21 04:25:00|13385.5|13384.5|13388.1|13387.4|13388.4|13387.5|13385.1|13384.2|108
1682051400000|2023-04-21 04:30:00|13388.2|13387.5|13385.2|13384.5|13388.2|13387.5|13383.4|13382.6|115
1682051700000|2023-04-21 04:35:00|13385.3|13384.6|13387.4|13386.4|13389.1|13388.3|13384.4|13383.7|92
1682052000000|2023-04-21 04:40:00|13387.3|13386.3|13385.9|13385.2|13387.4|13386.4|13385.6|13384.6|147
1682052300000|2023-04-21 04:45:00|13386|13385.3|13386.3|13385.3|13388.1|13387.1|13385.8|13384.9|110
1682052600000|2023-04-21 04:50:00|13386.5|13385.5|13388.8|13388.1|13388.8|13388.1|13386.3|13385.5|66
1682052900000|2023-04-21 04:55:00|13388.9|13388.2|13388.2|13387.5|13389.9|13389.2|13387.4|13386.4|119
1682053200000|2023-04-21 05:00:00|13388.3|13387.3|13387.4|13386.4|13388.3|13387.4|13386|13385.3|112
1682053500000|2023-04-21 05:05:00|13387.5|13386.5|13389.1|13388.1|13390.8|13389.9|13387.4|13386.4|121
1682053800000|2023-04-21 05:10:00|13389.2|13388.2|13390|13389|13392|13391.3|13389.1|13388.1|133
1682054100000|2023-04-21 05:15:00|13390.1|13389.1|13389.4|13388.7|13390.2|13389.2|13388.2|13387.5|100
1682054400000|2023-04-21 05:20:00|13389.8|13389.1|13387.4|13386.7|13391.4|13390.7|13386.2|13385.2|142
1682054700000|2023-04-21 05:25:00|13387.3|13386.6|13385.4|13384.7|13388.4|13387.7|13383.4|13382.7|126
1682055000000|2023-04-21 05:30:00|13385.5|13384.8|13386.9|13385.9|13390.1|13389.1|13385|13384.3|223
1682055300000|2023-04-21 05:35:00|13387|13386|13386.4|13385.7|13389.5|13388.5|13385.2|13384.4|181
1682055600000|2023-04-21 05:40:00|13386.5|13385.5|13386.4|13385.4|13387.9|13387.2|13384.9|13384.2|145
1682055900000|2023-04-21 05:45:00|13386.5|13385.5|13385.6|13384.6|13387|13386|13385|13384|125
1682056200000|2023-04-21 05:50:00|13386.1|13385.1|13381.4|13380.7|13387.2|13386.2|13381.1|13380.4|133
1682056500000|2023-04-21 05:55:00|13381.3|13380.6|13380.6|13379.6|13384.5|13383.8|13378.4|13377.7|186
1682056800000|2023-04-21 06:00:00|13380.5|13379.5|13374.2|13373.2|13383.1|13382.1|13370.5|13369.8|401
1682057100000|2023-04-21 06:05:00|13374.1|13373.1|13376.9|13375.9|13377.5|13376.8|13372.6|13371.9|231
1682057400000|2023-04-21 06:10:00|13377.6|13376.6|13383.7|13383|13383.9|13383.2|13376.5|13375.5|339
1682057700000|2023-04-21 06:15:00|13383.8|13383.1|13382.1|13381.1|13384.1|13383.4|13378.7|13378|288
1682058000000|2023-04-21 06:20:00|13382.2|13381.2|13381.2|13380.2|13383.2|13382.5|13379.7|13378.8|146
1682058300000|2023-04-21 06:25:00|13381.4|13380.4|13378.2|13377.2|13384|13383|13375.6|13374.6|334
1682058600000|2023-04-21 06:30:00|13378.3|13377.3|13371.5|13370.5|13382.8|13382.1|13371.4|13370.4|459
1682058900000|2023-04-21 06:35:00|13371.4|13370.4|13378.2|13377.2|13380.3|13379.3|13370.1|13369.4|463
1682059200000|2023-04-21 06:40:00|13378.1|13377.1|13383.8|13382.8|13385.7|13384.7|13377.9|13376.9|374
1682059500000|2023-04-21 06:45:00|13383.5|13382.5|13385.3|13384.3|13390.2|13389.3|13382.9|13381.9|290
1682059800000|2023-04-21 06:50:00|13385.2|13384.2|13384.1|13383.1|13385.7|13384.7|13382|13381|302
1682060100000|2023-04-21 06:55:00|13384|13383|13389.1|13388.1|13389.3|13388.5|13384|13383|315
1682060400000|2023-04-21 07:00:00|13389.2|13388.2|13390|13389|13392.1|13391.1|13386.9|13385.9|419
1682060700000|2023-04-21 07:05:00|13390.1|13389.1|13389.2|13388.5|13394.9|13394.2|13388.7|13388|412
1682061000000|2023-04-21 07:10:00|13389.1|13388.4|13386.6|13385.6|13389.4|13388.5|13382.9|13381.9|296
1682061300000|2023-04-21 07:15:00|13387.3|13386.6|13394.4|13393.4|13395.6|13394.4|13387.3|13386.4|775
1682061600000|2023-04-21 07:20:00|13394.5|13393.5|13395.9|13395.2|13399.2|13398.5|13392.5|13391.8|426
1682061900000|2023-04-21 07:25:00|13396|13395.3|13400.8|13399.8|13402.4|13401.5|13395.9|13395.2|410
1682062200000|2023-04-21 07:30:00|13398.8|13397.8|13406.9|13405.9|13411.6|13410.6|13398.4|13397.4|626
1682062500000|2023-04-21 07:35:00|13407.1|13406.1|13405.5|13404.8|13408.4|13407.4|13404.2|13403.2|352
1682062800000|2023-04-21 07:40:00|13405.4|13404.7|13403|13402.3|13406.3|13405.6|13399.4|13398.7|336
1682063100000|2023-04-21 07:45:00|13402.9|13402.2|13401.4|13400.7|13407.5|13406.8|13400.4|13399.7|236
1682063400000|2023-04-21 07:50:00|13401.6|13400.9|13401.3|13400.6|13404|13403|13398.3|13397.6|333
1682063700000|2023-04-21 07:55:00|13401.2|13400.5|13394.2|13393.2|13401.7|13401|13392.9|13391.9|379
1682064000000|2023-04-21 08:00:00|13394.1|13393.4|13395.9|13395.2|13395.9|13395.2|13388.8|13387.8|624
1682064300000|2023-04-21 08:05:00|13395.6|13394.9|13402.1|13401.1|13402.2|13401.5|13395.6|13394.6|517
1682064600000|2023-04-21 08:10:00|13402|13401|13404.2|13403.2|13405.1|13404.4|13401.3|13400.3|368
1682064900000|2023-04-21 08:15:00|13404.3|13403.3|13401.7|13400.7|13405.2|13404.2|13401.3|13400.5|344
1682065200000|2023-04-21 08:20:00|13401.6|13400.6|13395.6|13394.6|13401.6|13400.6|13394.3|13393.3|408
1682065500000|2023-04-21 08:25:00|13395.8|13394.8|13392.8|13391.8|13400.5|13399.8|13391.3|13390.5|293
1682065800000|2023-04-21 08:30:00|13392.7|13391.7|13392.5|13391.5|13395.8|13394.8|13389.9|13388.9|417
1682066100000|2023-04-21 08:35:00|13392.6|13391.6|13386|13385|13392.6|13391.6|13385.9|13385|270
1682066400000|2023-04-21 08:40:00|13385.3|13384.6|13382.1|13381.4|13389|13388|13382.1|13381.4|353
1682066700000|2023-04-21 08:45:00|13382|13381.3|13378.4|13377.7|13384.1|13383.1|13377.1|13376.4|332
1682067000000|2023-04-21 08:50:00|13378.3|13377.6|13374.6|13373.9|13379.4|13378.5|13373.1|13372.4|424
1682067300000|2023-04-21 08:55:00|13374.8|13373.8|13377.8|13376.8|13380|13379|13374.7|13373.7|317
1682067600000|2023-04-21 09:00:00|13377.6|13376.6|13382.7|13381.7|13382.7|13381.7|13375.6|13374.7|382
1682067900000|2023-04-21 09:05:00|13382.6|13381.6|13382.7|13381.7|13384.3|13383.3|13380.9|13380.1|279
1682068200000|2023-04-21 09:10:00|13382.6|13381.6|13385.3|13384.3|13386.4|13385.5|13382.6|13381.6|270
1682068500000|2023-04-21 09:15:00|13385.1|13384.1|13386.6|13385.6|13386.6|13385.6|13384.1|13383.1|178
1682068800000|2023-04-21 09:20:00|13386.7|13385.7|13386.6|13385.9|13388.3|13387.3|13385.4|13384.7|173
1682069100000|2023-04-21 09:25:00|13386.9|13386.2|13391.7|13390.7|13392.2|13391.3|13386.9|13385.9|180
1682069400000|2023-04-21 09:30:00|13391.6|13390.6|13391.3|13390.6|13394.3|13393.3|13391.2|13390.2|223
1682069700000|2023-04-21 09:35:00|13391.1|13390.4|13389.2|13388.2|13393.1|13392.1|13387.6|13386.9|188
1682070000000|2023-04-21 09:40:00|13389.3|13388.3|13385.4|13384.7|13390|13389.2|13385.4|13384.7|192
1682070300000|2023-04-21 09:45:00|13385.5|13384.8|13386.6|13385.9|13387.2|13386.5|13383.4|13382.7|259
1682070600000|2023-04-21 09:50:00|13387.1|13386.4|13383.6|13382.9|13387.9|13387.2|13382.3|13381.3|252
1682070900000|2023-04-21 09:55:00|13383.4|13382.7|13379.1|13378.4|13383.6|13382.9|13377.4|13376.7|374
1682071200000|2023-04-21 10:00:00|13379.2|13378.5|13377.9|13377.2|13379.8|13379.1|13375.4|13374.7|390
1682071500000|2023-04-21 10:05:00|13377.8|13377.1|13378.9|13378.2|13381.8|13380.8|13377.8|13377.1|286
1682071800000|2023-04-21 10:10:00|13379|13378.3|13377.5|13376.8|13381.4|13380.7|13377.1|13376.4|296
1682072100000|2023-04-21 10:15:00|13377.4|13376.7|13378.3|13377.6|13380.1|13379.4|13376.9|13376.2|214
1682072400000|2023-04-21 10:20:00|13378.4|13377.7|13379.5|13378.5|13380|13379.3|13378.1|13377.2|276
1682072700000|2023-04-21 10:25:00|13379.2|13377.9|13381.7|13381|13381.8|13381.1|13378.4|13377.7|260
1682073000000|2023-04-21 10:30:00|13381.6|13380.9|13380.3|13379.6|13382.3|13381.6|13379.2|13378.5|285
1682073300000|2023-04-21 10:35:00|13379.9|13379.2|13374.5|13373.8|13379.9|13379.2|13369.3|13368.6|377
1682073600000|2023-04-21 10:40:00|13374.6|13373.9|13371.3|13370.6|13374.6|13373.9|13368.7|13368|340
1682073900000|2023-04-21 10:45:00|13371.4|13370.7|13371|13370.3|13373.9|13373.2|13369.7|13369|284
1682074200000|2023-04-21 10:50:00|13371.1|13370.4|13373.1|13372.4|13374.1|13373.4|13367.4|13366.7|318
1682074500000|2023-04-21 10:55:00|13373.4|13372.7|13379.2|13378.5|13381.9|13381.2|13373|13372.3|331
1682074800000|2023-04-21 11:00:00|13378.6|13377.9|13380.5|13379.8|13381.7|13381|13378.6|13377.9|296
1682075100000|2023-04-21 11:05:00|13380.4|13379.7|13383.5|13382.8|13385.2|13384.5|13380.2|13379.5|300
1682075400000|2023-04-21 11:10:00|13383.3|13382.6|13384.2|13383.5|13385.7|13385|13382.8|13382.1|235
1682075700000|2023-04-21 11:15:00|13383.9|13383.2|13387|13386.3|13388.8|13388.1|13383.5|13382.8|187
1682076000000|2023-04-21 11:20:00|13387.1|13386.4|13387.5|13386.8|13391.4|13390.7|13386.8|13386.1|296
1682076300000|2023-04-21 11:25:00|13387.4|13386.7|13387|13386.3|13390.6|13389.9|13385.4|13384.7|285
1682076600000|2023-04-21 11:30:00|13386.7|13386|13387.1|13386.4|13388|13387.3|13383.7|13383|288
1682076900000|2023-04-21 11:35:00|13387.2|13386.5|13383.1|13382.4|13387.4|13386.7|13382.4|13381.7|176
1682077200000|2023-04-21 11:40:00|13383.2|13382.5|13381.1|13380.4|13383.6|13382.9|13379.4|13378.7|239
1682077500000|2023-04-21 11:45:00|13381.2|13380.5|13378.2|13377.5|13381.8|13381.1|13375.7|13375|229
1682077800000|2023-04-21 11:50:00|13378.7|13378|13380|13379.3|13380.9|13380.2|13378.1|13377.4|179
1682078100000|2023-04-21 11:55:00|13379.9|13379.2|13376.6|13375.9|13381|13380.3|13375.7|13375|199
1682078400000|2023-04-21 12:00:00|13376.5|13375.8|13378.4|13377.7|13379.2|13378.5|13375.2|13374.5|309
1682078700000|2023-04-21 12:05:00|13378.5|13377.8|13384.1|13383.4|13385.7|13385|13376.9|13376.2|375
1682079000000|2023-04-21 12:10:00|13383.9|13383.2|13382.9|13382.2|13386.8|13386.1|13380|13379.3|432
1682079300000|2023-04-21 12:15:00|13382.7|13382|13384.6|13383.9|13385.2|13384.5|13380.9|13380.2|345
1682079600000|2023-04-21 12:20:00|13384.7|13384|13389.2|13388.5|13392.7|13391.7|13384.7|13384|500
1682079900000|2023-04-21 12:25:00|13389.3|13388.6|13379.3|13378.6|13389.6|13388.9|13379|13378.3|326
1682080200000|2023-04-21 12:30:00|13379.1|13378.4|13364.4|13363.7|13379.2|13378.5|13361.7|13359.6|482
1682080500000|2023-04-21 12:35:00|13364.5|13363.5|13367|13366|13369.9|13368.9|13361.9|13360.9|494
1682080800000|2023-04-21 12:40:00|13366.9|13365.9|13374.6|13373.9|13374.8|13374.1|13366.2|13365.2|434
1682081100000|2023-04-21 12:45:00|13374.2|13373.5|13372.3|13371.3|13374.9|13374.2|13369.8|13368.8|444
1682081400000|2023-04-21 12:50:00|13372.2|13371.2|13365|13364.3|13373.1|13372.4|13364.7|13364|404
1682081700000|2023-04-21 12:55:00|13364.9|13364.2|13364.6|13363.6|13367.6|13366.9|13363.4|13362.7|442
1682082000000|2023-04-21 13:00:00|13364.5|13363.5|13361.7|13360.7|13366.1|13365.1|13358.2|13357.3|562
1682082300000|2023-04-21 13:05:00|13361.3|13360.3|13362.9|13361.9|13365|13364|13359.9|13359.2|407
1682082600000|2023-04-21 13:10:00|13363|13362|13363.8|13362.8|13367|13366|13361.6|13360.6|454
1682082900000|2023-04-21 13:15:00|13363.7|13362.7|13362|13361.3|13363.7|13362.8|13359.3|13358.3|408
1682083200000|2023-04-21 13:20:00|13362.1|13361.4|13366.9|13365.9|13368.2|13367.2|13361.6|13360.9|397
1682083500000|2023-04-21 13:25:00|13366.4|13365.4|13365.8|13364.8|13367.5|13366.5|13364.5|13363.8|400
1682083800000|2023-04-21 13:30:00|13365.9|13364.9|13363.7|13362.7|13366.3|13365.3|13359.5|13358.8|631
1682084100000|2023-04-21 13:35:00|13363.5|13362.5|13356|13355.3|13364.7|13363.7|13356|13355.3|521
1682084400000|2023-04-21 13:40:00|13356.1|13355.4|13364.7|13361.2|13365.7|13361.5|13355.4|13354.7|545
1682084700000|2023-04-21 13:45:00|13365.5|13361.6|13422|13421|13425.6|13424.6|13365.5|13361.6|1775
1682085000000|2023-04-21 13:50:00|13422.2|13421.2|13433.3|13432.3|13439.6|13438.6|13421|13420|1440
1682085300000|2023-04-21 13:55:00|13433.9|13432.9|13430.4|13429.4|13435.1|13434.3|13426.5|13425.5|945
1682085600000|2023-04-21 14:00:00|13430.6|13429.6|13440.2|13439.5|13441.2|13440.5|13430.6|13429.6|836
1682085900000|2023-04-21 14:05:00|13440.1|13439.4|13444.3|13443.3|13449.7|13448.9|13440.1|13439.4|829
1682086200000|2023-04-21 14:10:00|13444.6|13443.6|13440|13439|13445.6|13444.6|13435.4|13434.5|711
1682086500000|2023-04-21 14:15:00|13440.5|13439.8|13430.6|13429.6|13444.3|13443.3|13429.7|13428.7|747
1682086800000|2023-04-21 14:20:00|13430.4|13429.4|13423.3|13422.3|13433.4|13432.7|13421.6|13420.9|647
1682087100000|2023-04-21 14:25:00|13423.4|13422.4|13430.1|13429.4|13430.7|13430|13422.3|13421.3|500
1682087400000|2023-04-21 14:30:00|13430.5|13429.8|13437.3|13436.6|13438.8|13438.1|13430.5|13429.8|549
1682087700000|2023-04-21 14:35:00|13437.4|13436.7|13440.3|13439.3|13441.9|13441.2|13436.3|13435.6|503
1682088000000|2023-04-21 14:40:00|13440.9|13440.2|13437.4|13436.4|13441.3|13440.3|13434.5|13433.5|615
1682088300000|2023-04-21 14:45:00|13437.8|13436.8|13440.4|13439.4|13440.4|13439.4|13430.7|13430|596
1682088600000|2023-04-21 14:50:00|13440.3|13439.3|13439.6|13438.6|13444.9|13444.2|13438.4|13437.5|583
1682088900000|2023-04-21 14:55:00|13439.9|13438.9|13441.7|13441|13444.4|13443.7|13437.1|13436.1|482
1682089200000|2023-04-21 15:00:00|13441.5|13440.8|13442.5|13441.5|13446.5|13445.8|13440.9|13440.2|468
1682089500000|2023-04-21 15:05:00|13442.4|13441.4|13436.5|13435.8|13442.4|13441.4|13434.2|13433.2|464
1682089800000|2023-04-21 15:10:00|13436.2|13435.5|13432|13431.3|13440.8|13440.1|13431.5|13430.8|384
1682090100000|2023-04-21 15:15:00|13432.1|13431.4|13430.8|13430.1|13434.8|13433.8|13430.6|13429.9|309
1682090400000|2023-04-21 15:20:00|13430.7|13430|13426.9|13426.2|13431.1|13430.4|13425.3|13424.6|369
1682090700000|2023-04-21 15:25:00|13426.8|13426.1|13430.6|13429.6|13431.4|13430.4|13426.6|13425.9|329
1682091000000|2023-04-21 15:30:00|13430.9|13429.9|13429.6|13428.9|13432.5|13431.8|13427.8|13427.1|341
1682091300000|2023-04-21 15:35:00|13429.5|13428.8|13430.4|13429.7|13431.7|13430.7|13427.3|13426.5|291
1682091600000|2023-04-21 15:40:00|13430.5|13429.8|13431.9|13431.2|13433.3|13432.6|13428.3|13427.6|274
1682091900000|2023-04-21 15:45:00|13432.6|13431.9|13428.4|13427.7|13433.6|13432.9|13426.4|13425.6|330
1682092200000|2023-04-21 15:50:00|13428.3|13427.6|13430.2|13429.5|13431.1|13430.4|13427.2|13426.5|305
1682092500000|2023-04-21 15:55:00|13430.1|13429.4|13428.8|13428.1|13430.6|13429.9|13427.2|13426.2|267
1682092800000|2023-04-21 16:00:00|13428.5|13427.8|13423.8|13423.1|13429.5|13428.7|13423.7|13423|235
1682093100000|2023-04-21 16:05:00|13424|13423.3|13422.3|13421.6|13424.6|13423.9|13420.8|13419.9|269
1682093400000|2023-04-21 16:10:00|13422.4|13421.7|13417.5|13416.8|13422.4|13421.7|13417.5|13416.8|213
1682093700000|2023-04-21 16:15:00|13417.9|13417.2|13422.5|13421.8|13424|13423|13416.3|13415.6|237
1682094000000|2023-04-21 16:20:00|13422.4|13421.7|13420.6|13419.9|13422.4|13421.7|13418.1|13417.4|226
1682094300000|2023-04-21 16:25:00|13420.7|13420|13414.8|13414.1|13420.8|13420.1|13414.5|13413.8|209
1682094600000|2023-04-21 16:30:00|13414.6|13413.9|13417.1|13416.4|13418.4|13417.5|13414.5|13413.8|151
1682094900000|2023-04-21 16:35:00|13417.2|13416.5|13414|13413.3|13418.1|13417.4|13413.9|13413.2|140
1682095200000|2023-04-21 16:40:00|13414.1|13413.4|13414.1|13413.4|13414.8|13414.1|13412.8|13412.1|198
1682095500000|2023-04-21 16:45:00|13413.9|13413.2|13417.3|13416.6|13417.8|13417.1|13413.3|13412.6|129
1682095800000|2023-04-21 16:50:00|13417.2|13416.5|13415.4|13414.7|13418.1|13417.4|13414.4|13413.7|181
1682096100000|2023-04-21 16:55:00|13415.5|13414.8|13413.5|13412.8|13417.5|13416.8|13413.3|13412.6|141
1682096400000|2023-04-21 17:00:00|13413.6|13412.9|13413|13412.3|13414.6|13413.9|13412.9|13412.2|128
1682096700000|2023-04-21 17:05:00|13412.7|13412|13407.9|13407.2|13412.9|13412.2|13407.5|13406.8|129
1682097000000|2023-04-21 17:10:00|13408|13407.3|13409.8|13409.1|13410.8|13410.1|13407.4|13406.7|128
1682097300000|2023-04-21 17:15:00|13409.9|13409.2|13415.6|13414.9|13415.7|13415|13409.9|13409.2|129
1682097600000|2023-04-21 17:20:00|13415.7|13415|13416.3|13415.6|13416.5|13415.8|13415.2|13414.5|128
1682097900000|2023-04-21 17:25:00|13416.5|13415.8|13415.7|13415|13416.6|13415.9|13415.4|13414.7|80
1682098200000|2023-04-21 17:30:00|13415.6|13414.9|13416.4|13415.7|13416.5|13415.8|13415.5|13414.8|110
1682098500000|2023-04-21 17:35:00|13416.5|13415.8|13419.2|13418.5|13419.3|13418.6|13416.2|13415.5|131
1682098800000|2023-04-21 17:40:00|13419.1|13418.4|13417.4|13416.7|13419.3|13418.6|13416.7|13416|131
1682099100000|2023-04-21 17:45:00|13417.9|13417.2|13416.4|13415.7|13418.4|13417.7|13416.2|13415.5|135
1682099400000|2023-04-21 17:50:00|13416.3|13415.6|13414|13413|13418.4|13417.7|13412.1|13411.2|172
1682099700000|2023-04-21 17:55:00|13413.9|13412.9|13411.8|13411.1|13414.1|13413.4|13411.8|13411.1|119
1682100000000|2023-04-21 18:00:00|13411.9|13411.2|13410.6|13409.6|13413.1|13412.2|13409.3|13408.5|113
1682100300000|2023-04-21 18:05:00|13410.8|13409.8|13408.8|13408.1|13411.2|13410.3|13407.6|13406.9|156
1682100600000|2023-04-21 18:10:00|13408.7|13408|13410.1|13409.1|13411.3|13410.6|13408|13407.3|120
1682100900000|2023-04-21 18:15:00|13410|13409|13410.3|13409.6|13411.6|13410.9|13409.2|13408.5|141
1682101200000|2023-04-21 18:20:00|13410.4|13409.7|13411.1|13410.4|13411.6|13410.9|13409.9|13409.2|145
1682101500000|2023-04-21 18:25:00|13411.2|13410.5|13411.8|13411.1|13412|13411.3|13410.8|13409.8|182
1682101800000|2023-04-21 18:30:00|13411.9|13411.2|13414.6|13413.9|13415.3|13414.6|13411.9|13411.2|130
1682102100000|2023-04-21 18:35:00|13414.7|13414|13413.6|13412.9|13415.4|13414.7|13412.9|13412.2|111
1682102400000|2023-04-21 18:40:00|13413.7|13413|13415.6|13414.9|13416.2|13415.5|13412.8|13412.1|91
1682102700000|2023-04-21 18:45:00|13415.5|13414.8|13415.5|13414.8|13416|13415.3|13414.8|13414.1|82
1682103000000|2023-04-21 18:50:00|13415.8|13415.1|13419.5|13418.8|13419.8|13419.1|13415.5|13414.8|131
1682103300000|2023-04-21 18:55:00|13419.7|13419|13422|13421.3|13422.4|13421.7|13419.2|13418.5|207
1682103600000|2023-04-21 19:00:00|13421.9|13421.2|13420.2|13419.5|13422.2|13421.5|13419.2|13418.5|179
1682103900000|2023-04-21 19:05:00|13420.1|13419.4|13418.3|13417.6|13420.3|13419.6|13418.3|13417.6|130
1682104200000|2023-04-21 19:10:00|13418.4|13417.7|13418.2|13417.5|13418.9|13418.2|13417.4|13416.7|109
1682104500000|2023-04-21 19:15:00|13418.3|13417.6|13418.5|13417.8|13420.9|13420.2|13418.1|13417.4|136
1682104800000|2023-04-21 19:20:00|13418.6|13417.9|13418.3|13417.6|13418.6|13417.9|13418.2|13417.5|28
1682105100000|2023-04-21 19:25:00|13418.2|13417.5|13415.6|13414.9|13418.2|13417.5|13414.4|13413.7|92
1682105400000|2023-04-21 19:30:00|13415.5|13414.8|13413.4|13412.7|13415.5|13414.8|13413.1|13412.4|94
1682105700000|2023-04-21 19:35:00|13413.2|13412.5|13412.8|13412.1|13413.5|13412.8|13411|13410.3|132
1682106000000|2023-04-21 19:40:00|13412.7|13412|13412.7|13412|13413.7|13412.9|13411.9|13411.2|105
1682106300000|2023-04-21 19:45:00|13412.6|13411.9|13410.7|13410|13412.6|13411.9|13409.6|13408.9|155
1682106600000|2023-04-21 19:50:00|13410.8|13410.1|13409.9|13409.2|13412.2|13411.5|13408.2|13407.5|154
1682106900000|2023-04-21 19:55:00|13409.7|13409|13407.9|13407.2|13409.8|13409.1|13406.9|13406.2|224
1682107200000|2023-04-21 20:00:00|13407.8|13407.1|13411.1|13410.1|13411.1|13410.1|13407.7|13406.9|277
1682107500000|2023-04-21 20:05:00|13410.3|13409.3|13409.5|13408.5|13410.4|13409.4|13407.8|13406.8|159
1682107800000|2023-04-21 20:10:00|13409.4|13408.4|13412.8|13411.8|13413.5|13412.5|13409.4|13408.4|161
1682108100000|2023-04-21 20:15:00|13412.9|13411.9|13410.5|13409.5|13413.9|13412.9|13409.8|13408.8|72
1682108400000|2023-04-21 20:20:00|13410.4|13409.4|13410|13409|13410.6|13409.6|13408.5|13407.3|79
1682108700000|2023-04-21 20:25:00|13409.4|13408.4|13409.3|13408.3|13411.4|13410.4|13408.6|13407.6|88
1682109000000|2023-04-21 20:30:00|13409.2|13408.2|13411.6|13409.9|13411.6|13410.3|13409.2|13408.2|40
1682109300000|2023-04-21 20:35:00|13411.2|13410.2|13411.2|13410.2|13411.5|13410.5|13411.1|13410.1|26
1682109600000|2023-04-21 20:40:00|13411.1|13410.1|13413|13412|13413.3|13412.3|13411|13410|75
1682109900000|2023-04-21 20:45:00|13413.1|13412.1|13413.6|13412.6|13414.3|13413.3|13412.5|13411.5|89
1682110200000|2023-04-21 20:50:00|13413.8|13412.8|13413.8|13412.8|13414.1|13413.1|13412.6|13411.6|113
1682110500000|2023-04-21 20:55:00|13413.9|13412.9|13415|13409|13416.9|13413.1|13413.2|13408.2|199
1682280000000|2023-04-23 20:00:00|13420|13413|13406.6|13394.6|13420|13413|13406.2|13394.2|4
1682280300000|2023-04-23 20:05:00|13406.2|13394.2|13404.9|13395.1|13406.2|13395.1|13402.4|13391.2|7
1682280600000|2023-04-23 20:10:00|13406.3|13395.2|13405.9|13396.5|13409.3|13398|13405.9|13395.1|17
1682280900000|2023-04-23 20:15:00|13406|13397.3|13404.9|13395.2|13408.8|13398.3|13404.1|13394.6|16
1682281200000|2023-04-23 20:20:00|13404.7|13395|13405.7|13395.8|13410.1|13398.1|13403.8|13394.6|26
1682281500000|2023-04-23 20:25:00|13405|13395.5|13405.5|13395.6|13405.6|13396.9|13404.3|13395.5|7
1682281800000|2023-04-23 20:30:00|13406|13394|13405.5|13395.5|13406|13396.5|13404.2|13393.5|7
1682282100000|2023-04-23 20:35:00|13405.6|13395.6|13404.7|13394.1|13406|13396.9|13401.3|13389.3|25
1682282400000|2023-04-23 20:40:00|13405.5|13394.9|13405.6|13395.2|13405.6|13395.2|13405.5|13394.9|4
1682282700000|2023-04-23 20:45:00|13404.9|13394.2|13405.6|13393.6|13405.8|13395.8|13403.2|13393.2|5
1682283000000|2023-04-23 20:50:00|13405.8|13396.2|13403.8|13394.4|13406|13396.2|13403.8|13393.8|5
1682283300000|2023-04-23 20:55:00|13404.4|13393.6|13405.6|13393.6|13405.6|13394.5|13403.6|13393.5|5
1682283600000|2023-04-23 21:00:00|13408.3|13396.3|13411.4|13399.4|13411.6|13399.6|13403.3|13392.6|57
1682283900000|2023-04-23 21:05:00|13411.3|13399.3|13415|13403|13419.6|13407.6|13405.2|13394|142
1682284200000|2023-04-23 21:10:00|13413.8|13402|13410.6|13400.8|13413.8|13403.4|13409.7|13399.7|48
1682284500000|2023-04-23 21:15:00|13410.8|13400.6|13405.7|13394.8|13410.8|13400.6|13402.2|13390.2|57
1682284800000|2023-04-23 21:20:00|13405.9|13394.7|13411|13399|13411.6|13399.7|13403.4|13392.5|34
1682285100000|2023-04-23 21:25:00|13411.2|13399.2|13413.5|13403.2|13416|13404.2|13411|13399|45
1682285400000|2023-04-23 21:30:00|13413.8|13404|13412.9|13403.9|13413.8|13404.4|13412.9|13403.3|18
1682285700000|2023-04-23 21:35:00|13412.8|13404|13412.5|13403.3|13413.1|13404|13411.7|13402.6|39
1682286000000|2023-04-23 21:40:00|13412.3|13402.8|13410.1|13404.2|13412.5|13405|13410.1|13402.8|16
1682286300000|2023-04-23 21:45:00|13410.6|13403.7|13410.7|13404.7|13411.6|13405.6|13409.4|13402.5|30
1682286600000|2023-04-23 21:50:00|13411.3|13405.3|13404.8|13398.8|13411.4|13405.4|13404.3|13398.6|49
1682286900000|2023-04-23 21:55:00|13404.4|13399|13405.1|13400.1|13405.6|13400.1|13404.4|13398.8|23
1682287200000|2023-04-23 22:00:00|13405.2|13399.5|13404.3|13401|13412.6|13406.6|13403|13399.4|248
1682287500000|2023-04-23 22:05:00|13404.5|13400.8|13406.9|13404.4|13408.4|13405.9|13402.6|13399.8|165
1682287800000|2023-04-23 22:10:00|13405.5|13403.3|13404.9|13402.5|13408.6|13406.3|13404.4|13402.3|131
1682288100000|2023-04-23 22:15:00|13405.4|13402.6|13407.3|13405.1|13407.8|13405.8|13404.8|13402.6|325
1682288400000|2023-04-23 22:20:00|13407.2|13405.3|13406.7|13404.5|13407.2|13405.3|13404.1|13402.3|759
1682288700000|2023-04-23 22:25:00|13406.8|13404.4|13407.9|13406|13410.4|13408.7|13406.5|13404.3|658
1682289000000|2023-04-23 22:30:00|13407.8|13405.9|13409.7|13408.2|13410.5|13409.1|13407.5|13405.9|328
1682289300000|2023-04-23 22:35:00|13409.3|13408.1|13408.6|13406.7|13411.5|13410.1|13408.4|13406.6|472
1682289600000|2023-04-23 22:40:00|13408.5|13406.9|13409.5|13407.9|13409.8|13408|13407.1|13405.3|364
1682289900000|2023-04-23 22:45:00|13409.4|13408|13410.5|13408.8|13413|13411.4|13409.2|13407.9|482
1682290200000|2023-04-23 22:50:00|13410.4|13408.9|13409.8|13408.1|13412.2|13410.5|13408|13406.4|179
1682290500000|2023-04-23 22:55:00|13409.4|13407.8|13408.8|13407|13410.9|13409.2|13407.2|13405.6|129
1682290800000|2023-04-23 23:00:00|13408.5|13406.7|13406.6|13405.6|13408.5|13407|13405.3|13404.3|131
1682291100000|2023-04-23 23:05:00|13406.5|13405.5|13401.9|13400.9|13407.1|13406.1|13400.7|13399.7|161
1682291400000|2023-04-23 23:10:00|13401.8|13400.8|13401.9|13400.9|13404|13403|13401.1|13400.1|131
1682291700000|2023-04-23 23:15:00|13402|13401|13403.1|13402.1|13403.6|13402.7|13400.9|13399.9|111
1682292000000|2023-04-23 23:20:00|13403|13402|13401.7|13400.7|13403.2|13402.2|13401.1|13400.3|78
1682292300000|2023-04-23 23:25:00|13401.5|13400.5|13397.6|13396.6|13402.3|13401.6|13396.2|13395.5|185
1682292600000|2023-04-23 23:30:00|13397.5|13396.5|13396.7|13395.7|13398.4|13397.4|13395.6|13394.6|226
1682292900000|2023-04-23 23:35:00|13396.6|13395.6|13397.5|13396.8|13398.5|13397.5|13395.2|13394|153
1682293200000|2023-04-23 23:40:00|13397.6|13396.9|13397.4|13396.4|13398|13397.2|13396.7|13395.7|182
1682293500000|2023-04-23 23:45:00|13397.1|13396.2|13396.6|13395.6|13397.6|13396.9|13394.2|13393.5|112
1682293800000|2023-04-23 23:50:00|13396.7|13395.7|13397|13396.3|13397|13396.3|13396|13395|82
1682294100000|2023-04-23 23:55:00|13397.9|13397.2|13397|13396.3|13398|13397.3|13395.9|13395.2|93
1682294400000|2023-04-24 00:00:00|13397.1|13396.4|13391.2|13390.5|13401.5|13400.5|13390|13389.3|455
1682294700000|2023-04-24 00:05:00|13391.1|13390.4|13391.3|13390.6|13393.1|13392.4|13390|13389.3|273
1682295000000|2023-04-24 00:10:00|13391.4|13390.7|13393.3|13392.3|13395|13394.3|13391|13390.3|193
1682295300000|2023-04-24 00:15:00|13393.2|13392.2|13392.6|13391.6|13393.4|13392.5|13390.2|13389.5|146
1682295600000|2023-04-24 00:20:00|13392.5|13391.5|13391.4|13390.7|13394|13393.2|13390.6|13389.8|218
1682295900000|2023-04-24 00:25:00|13391.5|13390.8|13393.3|13392.3|13393.4|13392.7|13389.6|13388.9|189
1682296200000|2023-04-24 00:30:00|13393.4|13392.4|13402.3|13401.3|13402.3|13401.3|13393.2|13392.2|249
1682296500000|2023-04-24 00:35:00|13402.2|13401.2|13405.1|13404.1|13405.7|13405|13401.2|13400.3|153
1682296800000|2023-04-24 00:40:00|13405.6|13404.9|13407.4|13406.7|13408.7|13408|13404.3|13403.6|210
1682297100000|2023-04-24 00:45:00|13407.5|13406.8|13404.8|13404.1|13408.5|13407.8|13403.2|13402.5|283
1682297400000|2023-04-24 00:50:00|13404.9|13404.2|13407.1|13406.4|13410.6|13409.9|13401.8|13401.1|434
1682297700000|2023-04-24 00:55:00|13407|13406.3|13398|13397.3|13407|13406.3|13396.7|13396|369
1682298000000|2023-04-24 01:00:00|13397.8|13397.1|13396.9|13395.9|13398.3|13397.6|13393.9|13393.2|337
1682298300000|2023-04-24 01:05:00|13397|13396|13400.2|13399.5|13402.4|13401.4|13396.7|13395.9|237
1682298600000|2023-04-24 01:10:00|13400.1|13399.4|13403.6|13402.6|13403.9|13402.9|13399|13398.2|278
1682298900000|2023-04-24 01:15:00|13403.4|13402.4|13404|13403|13404.3|13403.3|13401.7|13400.9|250
1682299200000|2023-04-24 01:20:00|13403.8|13402.8|13404.9|13403.9|13407|13406.1|13403.7|13402.7|250
1682299500000|2023-04-24 01:25:00|13405|13404|13404.9|13404.2|13405.6|13404.9|13401.1|13400.2|399
1682299800000|2023-04-24 01:30:00|13404.1|13403.4|13407|13406|13408.3|13407.6|13404|13403.3|301
1682300100000|2023-04-24 01:35:00|13406.8|13405.8|13409.8|13409.1|13410.4|13409.7|13406|13405.2|272
1682300400000|2023-04-24 01:40:00|13409.9|13409.2|13415|13414|13416.9|13415.9|13409.3|13408.3|417
1682300700000|2023-04-24 01:45:00|13414.4|13413.4|13414.5|13413.5|13416.9|13415.9|13412.2|13411.5|339
1682301000000|2023-04-24 01:50:00|13414.4|13413.4|13414.9|13413.9|13416.8|13415.8|13413.8|13412.8|253
1682301300000|2023-04-24 01:55:00|13415|13414|13415.7|13415|13419.5|13418.8|13413.9|13413.2|222
1682301600000|2023-04-24 02:00:00|13415.6|13414.9|13415.7|13415|13418.3|13417.6|13415.4|13414.7|309
1682301900000|2023-04-24 02:05:00|13415.6|13414.9|13418.1|13417.4|13418.4|13417.7|13415.4|13414.7|181
1682302200000|2023-04-24 02:10:00|13418.2|13417.5|13419.7|13419|13419.7|13419|13416.7|13416|145
1682302500000|2023-04-24 02:15:00|13420.3|13419.6|13425.2|13424.5|13426.4|13425.7|13420.3|13419.6|378
1682302800000|2023-04-24 02:20:00|13425.3|13424.6|13428.1|13427.1|13430.5|13429.6|13425.2|13424.4|329
1682303100000|2023-04-24 02:25:00|13428.2|13427.2|13425|13424.3|13428.3|13427.4|13424.7|13424|308
1682303400000|2023-04-24 02:30:00|13424.9|13424.2|13429.9|13429.2|13431.5|13430.8|13424.9|13424.2|254
1682303700000|2023-04-24 02:35:00|13429.8|13429.1|13429.8|13428.8|13432.7|13431.7|13428.4|13427.7|291
1682304000000|2023-04-24 02:40:00|13429.9|13428.9|13428.8|13427.8|13431.4|13430.4|13427.4|13426.7|345
1682304300000|2023-04-24 02:45:00|13428.7|13427.7|13436|13435|13438.7|13437.9|13428.2|13427.2|444
1682304600000|2023-04-24 02:50:00|13436.1|13435.1|13438.8|13437.8|13443.3|13442.3|13435.1|13434.1|527
1682304900000|2023-04-24 02:55:00|13438.7|13437.7|13444.9|13444.2|13444.9|13444.2|13435.4|13434.7|459
1682305200000|2023-04-24 03:00:00|13447.8|13447.1|13441.1|13440.1|13447.8|13447.1|13438.6|13437.6|392
1682305500000|2023-04-24 03:05:00|13441.2|13440.2|13438.5|13437.5|13441.2|13440.2|13436.8|13435.8|302
1682305800000|2023-04-24 03:10:00|13438.4|13437.4|13438.3|13437.3|13440.5|13439.5|13436.4|13435.5|319
1682306100000|2023-04-24 03:15:00|13438.4|13437.4|13437.4|13436.4|13438.6|13437.6|13434.6|13433.7|492
1682306400000|2023-04-24 03:20:00|13437.5|13436.5|13436.7|13435.7|13439.4|13438.4|13436.4|13435.4|288
1682306700000|2023-04-24 03:25:00|13436.6|13435.6|13435.8|13434.8|13437.6|13436.6|13433.8|13432.8|260
1682307000000|2023-04-24 03:30:00|13435.7|13434.7|13436.9|13435.9|13437.8|13436.8|13432.9|13431.9|269
1682307300000|2023-04-24 03:35:00|13436.8|13435.8|13444.8|13443.8|13447.6|13446.8|13435.6|13434.9|401
1682307600000|2023-04-24 03:40:00|13444.9|13443.9|13441.1|13440.1|13445.7|13444.7|13440.6|13439.8|338
1682307900000|2023-04-24 03:45:00|13441.3|13440.3|13441.8|13440.8|13443.3|13442.3|13440.1|13439.1|249
1682308200000|2023-04-24 03:50:00|13441.9|13440.9|13438.3|13437.3|13442|13441|13437.2|13436.4|169
1682308500000|2023-04-24 03:55:00|13438.4|13437.4|13436.7|13436|13438.4|13437.4|13436.5|13435.5|215
1682308800000|2023-04-24 04:00:00|13437.7|13437|13437.6|13436.6|13440.1|13439.1|13437|13436|241
1682309100000|2023-04-24 04:05:00|13437.7|13436.7|13440.9|13440.2|13441.6|13440.6|13435.5|13434.7|240
1682309400000|2023-04-24 04:10:00|13440.8|13440.1|13439.6|13438.6|13442|13441|13438.5|13437.6|255
1682309700000|2023-04-24 04:15:00|13439.7|13438.7|13438.6|13437.6|13442|13441|13438.2|13437.5|232
1682310000000|2023-04-24 04:20:00|13438.4|13437.4|13438.9|13438.2|13439.5|13438.5|13437.9|13437.2|234
1682310300000|2023-04-24 04:25:00|13439.3|13438.6|13439.1|13438.4|13442.9|13442.2|13439.1|13438.4|221
1682310600000|2023-04-24 04:30:00|13439|13438.3|13442.8|13442.1|13443.2|13442.5|13438.2|13437.3|224
1682310900000|2023-04-24 04:35:00|13442.9|13442.2|13440.2|13439.5|13443|13442.3|13440.1|13439.4|182
1682311200000|2023-04-24 04:40:00|13440.1|13439.4|13440.3|13439.3|13441.1|13440.4|13438|13437.2|206
1682311500000|2023-04-24 04:45:00|13440.4|13439.4|13441.2|13440.5|13441.7|13441|13439.5|13438.5|141
1682311800000|2023-04-24 04:50:00|13441.1|13440.4|13443.2|13442.5|13444|13443.1|13441|13440|197
1682312100000|2023-04-24 04:55:00|13443.3|13442.6|13436.4|13435.7|13444.7|13444|13436.2|13435.5|219
1682312400000|2023-04-24 05:00:00|13436.3|13435.6|13432.7|13432|13437.1|13436.4|13432.5|13431.7|261
1682312700000|2023-04-24 05:05:00|13432.8|13432.1|13433.7|13433|13434.3|13433.5|13431.9|13430.9|222
1682313000000|2023-04-24 05:10:00|13433.8|13433.1|13435|13434.3|13436.5|13435.8|13433.7|13433|165
1682313300000|2023-04-24 05:15:00|13435.4|13434.7|13434.6|13433.9|13435.5|13434.8|13432.8|13432.1|179
1682313600000|2023-04-24 05:20:00|13434.5|13433.8|13439.1|13438.4|13439.9|13439.2|13434|13433.3|231
1682313900000|2023-04-24 05:25:00|13439.2|13438.5|13436.6|13435.9|13439.3|13438.6|13435.8|13435.1|137
1682314200000|2023-04-24 05:30:00|13436.7|13436|13436.5|13435.8|13437.3|13436.6|13434.5|13433.8|178
1682314500000|2023-04-24 05:35:00|13436.6|13435.9|13441.9|13441.2|13442.7|13442|13436.2|13435.5|231
1682314800000|2023-04-24 05:40:00|13442|13441.3|13446.5|13445.8|13448.1|13447.4|13439.2|13438.5|309
1682315100000|2023-04-24 05:45:00|13446.4|13445.7|13443|13442.3|13446.4|13445.7|13442.8|13442.1|303
1682315400000|2023-04-24 05:50:00|13443.2|13442.5|13443.5|13442.8|13445.4|13444.7|13440.9|13440.2|281
1682315700000|2023-04-24 05:55:00|13443.4|13442.7|13438.1|13437.4|13444.6|13443.9|13437.2|13436.5|272
1682316000000|2023-04-24 06:00:00|13438.2|13437.5|13434|13433|13439|13438.3|13427.5|13426.5|544
1682316300000|2023-04-24 06:05:00|13433.9|13432.9|13426.5|13425.5|13434.2|13433.5|13426|13425.2|491
1682316600000|2023-04-24 06:10:00|13426.4|13425.4|13426.2|13425.2|13429.2|13428.2|13424.4|13423.6|444
1682316900000|2023-04-24 06:15:00|13426|13425|13427.6|13426.9|13428.5|13427.8|13423.9|13422.9|406
1682317200000|2023-04-24 06:20:00|13427.7|13427|13425.9|13425.2|13428.3|13427.6|13424.2|13423.5|339
1682317500000|2023-04-24 06:25:00|13426|13425.3|13426.8|13426.1|13428.5|13427.8|13423.7|13423|315
1682317800000|2023-04-24 06:30:00|13426.9|13426.2|13425.1|13424.1|13426.9|13426.2|13423.1|13422.4|323
1682318100000|2023-04-24 06:35:00|13425.2|13424.2|13418.8|13417.8|13426.1|13425.1|13417.6|13416.6|281
1682318400000|2023-04-24 06:40:00|13418.7|13417.7|13419.7|13418.7|13424.1|13423.1|13418|13417.1|444
1682318700000|2023-04-24 06:45:00|13419.5|13418.5|13421.2|13420.5|13422|13421.3|13416.8|13416.1|375
1682319000000|2023-04-24 06:50:00|13421.3|13420.6|13418.8|13418.1|13421.3|13420.6|13416.3|13415.6|384
1682319300000|2023-04-24 06:55:00|13418.7|13418|13418.6|13417.9|13419.7|13419|13416.2|13415.5|327
1682319600000|2023-04-24 07:00:00|13418.5|13417.8|13414.9|13413.9|13420.8|13419.9|13412.7|13412|590
1682319900000|2023-04-24 07:05:00|13415|13414|13418.1|13417.1|13421.2|13420.2|13413.6|13412.9|574
1682320200000|2023-04-24 07:10:00|13418.6|13417.6|13420.7|13419.7|13422.8|13421.9|13417.9|13416.9|426
1682320500000|2023-04-24 07:15:00|13420.5|13419.5|13427.1|13426.1|13430|13429|13420.1|13419.1|473
1682320800000|2023-04-24 07:20:00|13427|13426|13423.7|13422.7|13430.1|13429.1|13423.7|13422.7|393
1682321100000|2023-04-24 07:25:00|13423.6|13422.6|13418|13417|13424.2|13423.2|13415.3|13414.6|501
1682321400000|2023-04-24 07:30:00|13417.7|13416.9|13426.2|13425.2|13426.7|13426|13417.6|13416.7|384
1682321700000|2023-04-24 07:35:00|13426.7|13425.7|13426.7|13426|13430.4|13429.6|13424.9|13424.2|344
1682322000000|2023-04-24 07:40:00|13427|13426.3|13426.7|13426|13429.5|13428.8|13426|13425.3|380
1682322300000|2023-04-24 07:45:00|13426.6|13425.9|13425.1|13424.1|13428.3|13427.6|13424.1|13423.1|502
1682322600000|2023-04-24 07:50:00|13425|13424|13420.6|13419.6|13425.1|13424.1|13418.9|13417.9|417
1682322900000|2023-04-24 07:55:00|13420.7|13419.7|13423.1|13422.1|13424|13423|13419.7|13419|315
1682323200000|2023-04-24 08:00:00|13423.2|13422.2|13426.9|13425.9|13427|13426|13418.9|13417.9|454
1682323500000|2023-04-24 08:05:00|13427|13426|13430.7|13429.7|13433.5|13432.8|13426.8|13425.9|454
1682323800000|2023-04-24 08:10:00|13430.6|13429.6|13429.5|13428.5|13431.8|13430.8|13425.8|13425|314
1682324100000|2023-04-24 08:15:00|13429.8|13428.8|13433.9|13433.2|13434|13433.3|13426.8|13426.1|390
1682324400000|2023-04-24 08:20:00|13434|13433.3|13434.6|13433.9|13436.7|13436|13433.5|13432.8|350
1682324700000|2023-04-24 08:25:00|13434.5|13433.8|13438.6|13437.6|13441.4|13440.6|13434.5|13433.8|275
1682325000000|2023-04-24 08:30:00|13438.5|13437.5|13435.2|13434.2|13440.4|13439.4|13434.8|13434.1|309
1682325300000|2023-04-24 08:35:00|13435.1|13434.1|13437.7|13436.7|13438.6|13437.6|13433.9|13433.2|313
1682325600000|2023-04-24 08:40:00|13437.8|13436.8|13437.6|13436.9|13441.4|13440.4|13437.6|13436.7|343
1682325900000|2023-04-24 08:45:00|13438.1|13437.1|13434.3|13433.3|13439|13438|13433.2|13432.2|341
1682326200000|2023-04-24 08:50:00|13434.2|13433.2|13433.1|13432.1|13436.8|13435.9|13432.7|13431.7|293
1682326500000|2023-04-24 08:55:00|13433.2|13432.2|13429.7|13428.7|13433.7|13432.7|13429.2|13428.5|457
1682326800000|2023-04-24 09:00:00|13429.6|13428.6|13429.3|13428.3|13431.7|13430.7|13427.5|13426.5|438
1682327100000|2023-04-24 09:05:00|13428.8|13427.8|13427.1|13426.1|13429.6|13428.6|13425.6|13424.6|390
1682327400000|2023-04-24 09:10:00|13427.2|13426.2|13427.6|13426.9|13429.5|13428.5|13425.4|13424.4|339
1682327700000|2023-04-24 09:15:00|13427.7|13427|13430.1|13429.4|13430.9|13429.9|13427.3|13426.6|362
1682328000000|2023-04-24 09:20:00|13430|13429.3|13436.8|13435.8|13438.3|13437.6|13429.5|13428.8|414
1682328300000|2023-04-24 09:25:00|13437|13436|13434.1|13433.4|13437.1|13436.1|13433.8|13433.1|323
1682328600000|2023-04-24 09:30:00|13434.2|13433.5|13432.8|13432.1|13436|13435.1|13432.8|13432.1|331
1682328900000|2023-04-24 09:35:00|13432|13431.3|13432.2|13431.2|13433.2|13432.3|13429.7|13429|318
1682329200000|2023-04-24 09:40:00|13432.3|13431.3|13432.1|13431.1|13434.8|13433.8|13430|13429.3|322
1682329500000|2023-04-24 09:45:00|13432|13431|13436.3|13435.6|13436.7|13436|13431.8|13430.8|255
1682329800000|2023-04-24 09:50:00|13436.4|13435.7|13433|13432.3|13436.4|13435.7|13432.7|13432|279
1682330100000|2023-04-24 09:55:00|13433.6|13432.9|13441.5|13440.5|13441.9|13441.2|13433.5|13432.8|381
1682330400000|2023-04-24 10:00:00|13441.7|13440.7|13438.2|13437.2|13443.5|13442.7|13437.9|13436.9|305
1682330700000|2023-04-24 10:05:00|13438.3|13437.3|13440.8|13440.1|13443.5|13442.8|13438.3|13437.3|253
1682331000000|2023-04-24 10:10:00|13440.7|13440|13448.9|13448.2|13448.9|13448.2|13440.7|13440|352
1682331300000|2023-04-24 10:15:00|13449.2|13448.5|13459.8|13458.8|13463.1|13461.6|13449.2|13448.5|630
1682331600000|2023-04-24 10:20:00|13460.3|13459.3|13462.1|13461.4|13463.7|13463|13458|13457|329
1682331900000|2023-04-24 10:25:00|13462.2|13461.5|13462.2|13461.2|13467.9|13466.9|13461.3|13460.3|447
1682332200000|2023-04-24 10:30:00|13462.1|13461.1|13458.8|13457.8|13462.2|13461.2|13457.4|13456.5|346
1682332500000|2023-04-24 10:35:00|13459.5|13458.5|13457.7|13456.7|13460.3|13459.3|13456.9|13455.9|241
1682332800000|2023-04-24 10:40:00|13457.8|13456.8|13457.1|13456.4|13459.8|13458.8|13454.8|13453.9|335
1682333100000|2023-04-24 10:45:00|13457.5|13456.5|13456.9|13456.2|13457.9|13457|13453.3|13452.3|275
1682333400000|2023-04-24 10:50:00|13457|13456.3|13456.9|13455.9|13460.8|13460.1|13456.7|13455.9|296
1682333700000|2023-04-24 10:55:00|13456.8|13455.8|13459.3|13458.6|13460.5|13459.5|13456.1|13455.1|320
1682334000000|2023-04-24 11:00:00|13459.2|13458.5|13459.9|13459.2|13461.8|13461.1|13457.2|13456.2|276
1682334300000|2023-04-24 11:05:00|13459.7|13459|13462.4|13461.4|13465.1|13464.2|13459.3|13458.3|358
1682334600000|2023-04-24 11:10:00|13462.5|13461.5|13464.3|13463.6|13466.5|13465.8|13462.5|13461.5|263
1682334900000|2023-04-24 11:15:00|13464.4|13463.7|13465|13464.3|13466.9|13466.2|13463.3|13462.6|278
1682335200000|2023-04-24 11:20:00|13465.1|13464.4|13470|13469.3|13470.2|13469.5|13464.1|13463.4|322
1682335500000|2023-04-24 11:25:00|13469.9|13469.2|13468.8|13467.8|13470|13469.3|13467|13466.3|183
1682335800000|2023-04-24 11:30:00|13468.4|13467.4|13465.8|13465.1|13468.4|13467.4|13463.4|13462.7|233
1682336100000|2023-04-24 11:35:00|13465.7|13465|13462.8|13462.1|13466.2|13465.5|13460.3|13459.6|232
1682336400000|2023-04-24 11:40:00|13462.9|13462.2|13465.7|13465|13466.9|13466.2|13462.5|13461.5|216
1682336700000|2023-04-24 11:45:00|13465.8|13465.1|13463.3|13462.3|13465.8|13465.1|13462.1|13461.1|152
1682337000000|2023-04-24 11:50:00|13463.4|13462.4|13461.3|13460.3|13463.4|13462.4|13459.6|13458.6|181
1682337300000|2023-04-24 11:55:00|13461.4|13460.4|13462.9|13462.2|13465|13464.3|13459.2|13458.4|238
1682337600000|2023-04-24 12:00:00|13463|13462.3|13466|13465.3|13467.1|13466.4|13462.5|13461.8|245
1682337900000|2023-04-24 12:05:00|13465.9|13465.2|13467.9|13467.2|13467.9|13467.2|13463.2|13462.5|278
1682338200000|2023-04-24 12:10:00|13468.1|13467.4|13467.6|13466.6|13468.9|13468.2|13466.3|13465.6|339
1682338500000|2023-04-24 12:15:00|13467.4|13466.4|13469.7|13469|13473.5|13472.8|13464.8|13464.1|377
1682338800000|2023-04-24 12:20:00|13470.2|13469.5|13455.4|13454.7|13470.4|13469.7|13452.2|13451.5|600
1682339100000|2023-04-24 12:25:00|13454.7|13454|13454.7|13453.7|13458.3|13457.6|13453.2|13452.5|401
1682339400000|2023-04-24 12:30:00|13454.6|13453.6|13459.6|13458.9|13460.4|13459.7|13454.4|13453.4|400
1682339700000|2023-04-24 12:35:00|13459.8|13459.1|13460.7|13459.7|13461.6|13460.7|13457|13456.3|445
1682340000000|2023-04-24 12:40:00|13460.6|13459.6|13459|13458.3|13461.2|13460.2|13457.2|13456.2|403
1682340300000|2023-04-24 12:45:00|13458.8|13458.1|13457.1|13456.4|13459.4|13458.7|13454.6|13453.9|397
1682340600000|2023-04-24 12:50:00|13457.3|13456.6|13454.3|13453.6|13457.7|13457|13452.4|13451.5|353
1682340900000|2023-04-24 12:55:00|13454.2|13453.5|13450.8|13450.1|13454.2|13453.5|13448.2|13447.3|368
1682341200000|2023-04-24 13:00:00|13450.9|13450.2|13451.1|13450.4|13454.5|13453.8|13449.6|13448.9|425
1682341500000|2023-04-24 13:05:00|13451.2|13450.5|13454.5|13453.8|13456.6|13455.9|13450.7|13449.7|387
1682341800000|2023-04-24 13:10:00|13454.4|13453.7|13449.7|13449|13455.5|13454.8|13446.9|13446.2|431
1682342100000|2023-04-24 13:15:00|13449.2|13448.5|13453.4|13452.7|13453.6|13452.9|13447.2|13446.4|461
1682342400000|2023-04-24 13:20:00|13453.5|13452.8|13456.3|13455.6|13456.7|13456|13451.8|13451.1|386
1682342700000|2023-04-24 13:25:00|13456.2|13455.5|13459.1|13458.4|13459.9|13459.2|13455.2|13454.5|323
1682343000000|2023-04-24 13:30:00|13459|13458.3|13458.2|13457.5|13460|13459.3|13457.2|13456.5|323
1682343300000|2023-04-24 13:35:00|13458.3|13457.6|13460|13459.3|13462.6|13461.9|13457.8|13457.1|375
1682343600000|2023-04-24 13:40:00|13459.8|13459.1|13458.7|13457.7|13460.5|13459.8|13455.6|13454.9|379
1682343900000|2023-04-24 13:45:00|13458.8|13457.8|13466.6|13465.9|13466.8|13466.1|13458.7|13457.7|329
1682344200000|2023-04-24 13:50:00|13466.8|13466.1|13464.4|13463.7|13467.6|13466.9|13463.8|13463.1|373
1682344500000|2023-04-24 13:55:00|13464.6|13463.9|13461|13460.3|13466.8|13466.1|13460.6|13459.9|286
1682344800000|2023-04-24 14:00:00|13460.8|13460.1|13463.1|13462.4|13463.1|13462.4|13457.8|13457.1|280
1682345100000|2023-04-24 14:05:00|13463|13462.3|13461.4|13460.7|13465.9|13465.2|13460|13459.3|278
1682345400000|2023-04-24 14:10:00|13461.3|13460.6|13463.1|13462.4|13465.7|13465|13460|13459.3|344
1682345700000|2023-04-24 14:15:00|13463.2|13462.5|13463.5|13462.8|13466.6|13465.7|13461.5|13460.8|314
1682346000000|2023-04-24 14:20:00|13463.4|13462.7|13464.1|13463.4|13465|13464.3|13460.5|13459.8|264
1682346300000|2023-04-24 14:25:00|13464.2|13463.5|13464.2|13463.5|13466|13465.3|13461.4|13460.7|256
1682346600000|2023-04-24 14:30:00|13464.3|13463.6|13456.4|13455.4|13465.6|13464.8|13450.7|13450|482
1682346900000|2023-04-24 14:35:00|13456.6|13455.9|13448|13447.3|13456.7|13456|13446.4|13445.7|368
1682347200000|2023-04-24 14:40:00|13448.1|13447.4|13438.7|13438|13448.3|13447.6|13435|13434.1|620
1682347500000|2023-04-24 14:45:00|13438.6|13437.9|13436.7|13436|13439.7|13438.9|13434.8|13434.1|408
1682347800000|2023-04-24 14:50:00|13436.6|13435.9|13438.7|13438|13439.6|13438.9|13434|13433.3|410
1682348100000|2023-04-24 14:55:00|13439.1|13438.4|13443.9|13443.2|13445.1|13444.4|13437.1|13436.4|519
1682348400000|2023-04-24 15:00:00|13443.8|13443.1|13443.1|13442.4|13446.4|13445.7|13442.2|13441.5|551
1682348700000|2023-04-24 15:05:00|13443|13442.3|13440.4|13439.7|13443.2|13442.5|13438.7|13438|211
1682349000000|2023-04-24 15:10:00|13440.3|13439.6|13441.6|13440.9|13442.5|13441.8|13439.6|13438.9|260
1682349300000|2023-04-24 15:15:00|13441.5|13440.8|13439.6|13438.9|13441.6|13440.9|13436.8|13436.1|214
1682349600000|2023-04-24 15:20:00|13439.5|13438.8|13439.5|13438.8|13440.6|13439.9|13438.3|13437.6|237
1682349900000|2023-04-24 15:25:00|13439.6|13438.9|13441.1|13440.4|13441.4|13440.7|13437.7|13437|185
1682350200000|2023-04-24 15:30:00|13440.6|13439.9|13440.7|13440|13443.3|13442.6|13439.7|13439|274
1682350500000|2023-04-24 15:35:00|13440.6|13439.9|13438.7|13438|13442.2|13441.5|13437.7|13437|191
1682350800000|2023-04-24 15:40:00|13438.3|13437.6|13436.4|13435.7|13438.6|13437.9|13435.8|13435.1|305
1682351100000|2023-04-24 15:45:00|13436.3|13435.6|13438.7|13438|13439.5|13438.8|13435.3|13434.6|211
1682351400000|2023-04-24 15:50:00|13439|13438.3|13438.7|13438|13440.2|13439.5|13438.7|13438|206
1682351700000|2023-04-24 15:55:00|13438.8|13438.1|13441.2|13440.5|13441.3|13440.6|13437.9|13437.2|159
1682352000000|2023-04-24 16:00:00|13441.3|13440.6|13438.5|13437.8|13441.4|13440.7|13437.1|13436.4|133
1682352300000|2023-04-24 16:05:00|13438.6|13437.9|13437|13436.3|13438.8|13438.1|13436.1|13435.4|143
1682352600000|2023-04-24 16:10:00|13437.2|13436.5|13437.8|13437.1|13438.7|13438|13437.1|13436.4|135
1682352900000|2023-04-24 16:15:00|13437.9|13437.2|13437|13436.3|13438.6|13437.9|13436.9|13436.2|168
1682353200000|2023-04-24 16:20:00|13437.1|13436.4|13438|13437.3|13438.4|13437.7|13435.7|13435|131
1682353500000|2023-04-24 16:25:00|13437.9|13437.2|13436.9|13436.2|13437.9|13437.2|13436.2|13435.5|79
1682353800000|2023-04-24 16:30:00|13436.7|13436|13436.7|13435.7|13438.2|13437.5|13434.8|13434.1|175
1682354100000|2023-04-24 16:35:00|13436.5|13435.5|13439.6|13438.9|13440.2|13439.5|13436.5|13435.5|119
1682354400000|2023-04-24 16:40:00|13439.4|13438.7|13440.6|13439.9|13441.7|13441|13439.3|13438.6|82
1682354700000|2023-04-24 16:45:00|13440.5|13439.8|13440.5|13439.8|13440.6|13439.9|13439.6|13438.9|88
1682355000000|2023-04-24 16:50:00|13440.4|13439.7|13440.5|13439.8|13442.6|13441.9|13440.4|13439.7|112
1682355300000|2023-04-24 16:55:00|13440.6|13439.9|13438.7|13438|13440.6|13439.9|13438.6|13437.9|116
1682355600000|2023-04-24 17:00:00|13438.6|13437.9|13434.1|13433.4|13438.7|13438|13433.8|13433.1|122
1682355900000|2023-04-24 17:05:00|13434.2|13433.5|13437.2|13436.2|13437.7|13436.7|13433.8|13433.1|177
1682356200000|2023-04-24 17:10:00|13437.1|13436.1|13436.9|13436.2|13437.2|13436.5|13435.2|13434.5|91
1682356500000|2023-04-24 17:15:00|13436.8|13436.1|13438.8|13438.1|13439.1|13438.4|13436.4|13435.7|194
1682356800000|2023-04-24 17:20:00|13438.9|13438.2|13435.4|13434.7|13439.8|13439.1|13434.5|13433.8|140
1682357100000|2023-04-24 17:25:00|13435.5|13434.8|13436|13435.3|13436.2|13435.5|13433.7|13433|133
1682357400000|2023-04-24 17:30:00|13435.9|13435.2|13432.6|13431.9|13436.1|13435.4|13432.5|13431.8|146
1682357700000|2023-04-24 17:35:00|13432.5|13431.8|13432.6|13431.9|13432.8|13432.1|13431.6|13430.9|101
1682358000000|2023-04-24 17:40:00|13432.5|13431.8|13431.9|13431.2|13433.6|13432.9|13431.8|13431.1|96
1682358300000|2023-04-24 17:45:00|13431.6|13430.9|13432.6|13431.9|13432.7|13432|13429|13428.3|105
1682358600000|2023-04-24 17:50:00|13432.5|13431.8|13438|13437.3|13438.6|13437.9|13432.5|13431.8|214
1682358900000|2023-04-24 17:55:00|13438.1|13437.4|13435.3|13434.6|13438.2|13437.5|13434.9|13434.2|153
1682359200000|2023-04-24 18:00:00|13435.4|13434.7|13435|13434.3|13436.8|13436.1|13432.6|13431.9|175
1682359500000|2023-04-24 18:05:00|13434.9|13434.2|13433.3|13432.6|13434.9|13434.2|13432.9|13432.2|95
1682359800000|2023-04-24 18:10:00|13433.4|13432.7|13433.4|13432.7|13433.5|13432.8|13433.2|13432.5|95
1682360100000|2023-04-24 18:15:00|13433.5|13432.8|13432.5|13431.8|13434.4|13433.7|13432.4|13431.7|107
1682360400000|2023-04-24 18:20:00|13432.6|13431.9|13431.8|13431.1|13432.6|13431.9|13431.6|13430.9|33
1682360700000|2023-04-24 18:25:00|13431.7|13431|13427.8|13427.1|13432.3|13431.6|13427.6|13426.9|109
1682361000000|2023-04-24 18:30:00|13427.4|13426.7|13426.9|13426.2|13427.4|13426.7|13425.8|13425.1|145
1682361300000|2023-04-24 18:35:00|13427|13426.3|13426.9|13426.2|13428|13427.3|13426|13425.3|126
1682361600000|2023-04-24 18:40:00|13427.1|13426.4|13425.8|13425.1|13428.1|13427.4|13425.7|13425|182
1682361900000|2023-04-24 18:45:00|13425.9|13425.2|13424.4|13423.7|13426.8|13426.1|13424.1|13423.4|69
1682362200000|2023-04-24 18:50:00|13424.3|13423.6|13425|13424.3|13425.1|13424.4|13423.4|13422.7|106
1682362500000|2023-04-24 18:55:00|13425.1|13424.4|13426.3|13425.6|13426.3|13425.6|13423.1|13422.4|203
1682362800000|2023-04-24 19:00:00|13426.7|13426|13430.7|13430|13431.1|13430.4|13426.7|13426|167
1682363100000|2023-04-24 19:05:00|13432.1|13431.4|13431.6|13430.9|13432.5|13431.8|13431.2|13430.5|100
1682363400000|2023-04-24 19:10:00|13431.7|13431|13429.9|13429.2|13432.2|13431.5|13428.9|13428.2|124
1682363700000|2023-04-24 19:15:00|13429.8|13429.1|13431.4|13430.7|13431.4|13430.7|13428.5|13427.8|116
1682364000000|2023-04-24 19:20:00|13431.3|13430.6|13432.4|13431.7|13433.2|13432.5|13431.3|13430.6|106
1682364300000|2023-04-24 19:25:00|13432.3|13431.6|13432.5|13431.8|13432.6|13431.9|13431.5|13430.8|70
1682364600000|2023-04-24 19:30:00|13432.4|13431.7|13433.2|13432.5|13433.5|13432.8|13432.3|13431.6|37
1682364900000|2023-04-24 19:35:00|13433.1|13432.4|13431.3|13430.6|13433.2|13432.5|13429.9|13429.2|200
1682365200000|2023-04-24 19:40:00|13431.2|13430.5|13433.2|13432.5|13433.5|13432.8|13431.2|13430.5|146
1682365500000|2023-04-24 19:45:00|13433.3|13432.6|13430.6|13429.9|13433.5|13432.8|13429.6|13428.9|100
1682365800000|2023-04-24 19:50:00|13430.9|13430.2|13431.2|13430.5|13432|13431.3|13428.8|13428.1|111
1682366100000|2023-04-24 19:55:00|13431.1|13430.4|13430.7|13430|13431.6|13430.9|13430.1|13429.4|110
1682366400000|2023-04-24 20:00:00|13430.8|13430.1|13430.9|13430.2|13432.4|13431.7|13430.7|13430|73
1682366700000|2023-04-24 20:05:00|13431|13430.3|13430.6|13429.9|13431.3|13430.6|13429.4|13428.7|132
1682367000000|2023-04-24 20:10:00|13430.7|13430|13427.9|13427.2|13430.7|13430|13427.4|13426.5|117
1682367300000|2023-04-24 20:15:00|13428|13427|13428|13427.3|13428.8|13428.1|13427.4|13426.7|50
1682367600000|2023-04-24 20:20:00|13428.1|13427.4|13428.1|13427.4|13428.1|13427.4|13427.3|13426.6|21
1682367900000|2023-04-24 20:25:00|13428.2|13427.5|13429|13428.3|13431.1|13430.4|13428.1|13427.4|48
1682368200000|2023-04-24 20:30:00|13429.1|13428.4|13431.6|13430.9|13431.8|13431.1|13428.7|13427.9|63
1682368500000|2023-04-24 20:35:00|13431.7|13431|13428.8|13428.1|13431.7|13431|13427.9|13427.1|74
1682368800000|2023-04-24 20:40:00|13428.9|13428.2|13428.7|13428|13429.3|13428.6|13427.6|13426.9|48
1682369100000|2023-04-24 20:45:00|13428.6|13427.9|13426.8|13426.1|13428.7|13427.9|13426.6|13425.6|62
1682369400000|2023-04-24 20:50:00|13426.9|13426.2|13426.8|13425.8|13427.6|13426.6|13426.7|13425.7|48
1682369700000|2023-04-24 20:55:00|13427|13425.3|13426.9|13421.8|13428.4|13425.4|13425|13421.7|207
1682370000000|2023-04-24 21:00:00|13426.2|13421.4|13422.6|13416.6|13432.2|13426.2|13418.6|13414.5|116
1682370300000|2023-04-24 21:05:00|13422.5|13416.5|13419.5|13413.5|13423.3|13417.3|13414.7|13408.8|601
1682370600000|2023-04-24 21:10:00|13419.6|13413.6|13415.6|13409.6|13420.4|13414.5|13415.4|13409.4|883
1682370900000|2023-04-24 21:15:00|13417.9|13411.9|13416.3|13410.3|13419.8|13413.8|13411.5|13405.5|824
1682371200000|2023-04-24 21:20:00|13416.5|13410.5|13418.9|13412.9|13421.3|13415.3|13412.9|13406.9|1052
1682371500000|2023-04-24 21:25:00|13418.7|13412.7|13420.1|13414.1|13420.4|13414.4|13418.3|13412.3|787
1682371800000|2023-04-24 21:30:00|13420|13414|13420|13414|13422.1|13416.1|13419.8|13413.8|185
1682372100000|2023-04-24 21:35:00|13419.9|13413.9|13419.8|13413.8|13420|13414|13418.8|13412.8|119
1682372400000|2023-04-24 21:40:00|13419.9|13413.9|13423.3|13417.3|13423.4|13417.4|13419.7|13413.7|155
1682372700000|2023-04-24 21:45:00|13423.4|13417.4|13422.7|13416.7|13423.7|13417.7|13418.9|13412.9|200
1682373000000|2023-04-24 21:50:00|13422.6|13416.6|13422.1|13416.1|13423.7|13417.7|13420.5|13414.5|376
1682373300000|2023-04-24 21:55:00|13422.2|13416.2|13423.5|13417.5|13423.5|13417.5|13421.9|13415.9|646
1682373600000|2023-04-24 22:00:00|13423.2|13417.2|13417|13414.3|13423.4|13419.2|13416.2|13412.7|283
1682373900000|2023-04-24 22:05:00|13417.1|13414.4|13413.2|13410.4|13417.4|13415|13409.7|13406.8|374
1682374200000|2023-04-24 22:10:00|13413.1|13410.5|13409.8|13407.7|13414.2|13411.7|13408|13405.8|497
1682374500000|2023-04-24 22:15:00|13409.7|13408|13399.5|13397.6|13409.7|13408|13398.6|13396.4|416
1682374800000|2023-04-24 22:20:00|13399.4|13397.4|13405.3|13403.7|13406|13404.3|13399.4|13397.4|400
1682375100000|2023-04-24 22:25:00|13404.7|13402.9|13404.3|13402.4|13405.1|13403.2|13401|13399.2|442
1682375400000|2023-04-24 22:30:00|13403.7|13402.5|13407.7|13406|13409.6|13407.8|13403.4|13401.7|331
1682375700000|2023-04-24 22:35:00|13407|13406.1|13408.9|13407.1|13412.2|13410.3|13407|13405.5|407
1682376000000|2023-04-24 22:40:00|13408.3|13407|13410.6|13408.8|13410.9|13409.2|13404.4|13402.6|527
1682376300000|2023-04-24 22:45:00|13410.4|13408.7|13413.2|13411.6|13413.4|13411.7|13407.7|13406.4|387
1682376600000|2023-04-24 22:50:00|13413.3|13411.7|13411.4|13409.3|13413.9|13412|13408.8|13407.2|297
1682376900000|2023-04-24 22:55:00|13411.2|13409.2|13411.4|13409.9|13412.5|13411.1|13410.2|13408.9|238
1682377200000|2023-04-24 23:00:00|13411.5|13410|13410|13409|13413.2|13411.7|13409.3|13407.9|382
1682377500000|2023-04-24 23:05:00|13409.8|13408.8|13411.4|13410.4|13413.3|13412.1|13409.7|13408.7|309
1682377800000|2023-04-24 23:10:00|13411.6|13410.6|13410.4|13409.4|13412.3|13411.3|13410.4|13409.4|107
1682378100000|2023-04-24 23:15:00|13410.3|13409.3|13406.4|13405.4|13411.2|13410.2|13406.3|13405.3|95
1682378400000|2023-04-24 23:20:00|13406.8|13405.8|13407.1|13406.1|13407.9|13406.9|13405|13404|205
1682378700000|2023-04-24 23:25:00|13407.2|13406.2|13405.1|13404.1|13408.2|13407.2|13403.1|13402.4|175
1682379000000|2023-04-24 23:30:00|13404.7|13403.7|13407.2|13406.2|13407.2|13406.2|13402.8|13401.8|179
1682379300000|2023-04-24 23:35:00|13407.4|13406.4|13407.5|13406.5|13411.4|13410.4|13406|13405|159
1682379600000|2023-04-24 23:40:00|13407.7|13406.2|13405.6|13404.6|13408|13406.8|13405|13404|109
1682379900000|2023-04-24 23:45:00|13405.7|13404.7|13408.2|13407.2|13409.3|13408.3|13405|13404|224
1682380200000|2023-04-24 23:50:00|13408.1|13407.1|13409.1|13408.1|13410.6|13409.6|13408|13407.1|151
1682380500000|2023-04-24 23:55:00|13409.2|13408.2|13409.3|13408.3|13409.9|13409.2|13407.8|13407.1|151
1682380800000|2023-04-25 00:00:00|13409.1|13408.1|13408.8|13407.8|13415|13414.3|13401|13400.3|525
1682381100000|2023-04-25 00:05:00|13408.7|13407.7|13409.4|13408.4|13412.8|13412.1|13406.5|13405.5|192
1682381400000|2023-04-25 00:10:00|13409.8|13408.8|13420.2|13419.2|13421|13420.3|13408.1|13407.1|233
1682381700000|2023-04-25 00:15:00|13420.1|13419.1|13417.1|13416.1|13420.6|13419.8|13416.4|13415.7|247
1682382000000|2023-04-25 00:20:00|13417.2|13416.2|13413.5|13412.8|13417.2|13416.2|13412|13411.2|224
1682382300000|2023-04-25 00:25:00|13413.4|13412.7|13414.8|13413.8|13415.6|13414.6|13412.5|13411.8|224
1682382600000|2023-04-25 00:30:00|13414.7|13413.7|13415.3|13414.6|13417.2|13416.2|13414.7|13413.7|221
1682382900000|2023-04-25 00:35:00|13415.2|13414.5|13410.4|13409.4|13418.1|13417.4|13409.2|13408.2|395
1682383200000|2023-04-25 00:40:00|13410.2|13409.2|13411.9|13411.2|13413|13412.3|13406|13405|338
1682383500000|2023-04-25 00:45:00|13412|13411.3|13413.4|13412.4|13415.4|13414.7|13411.3|13410.5|275
1682383800000|2023-04-25 00:50:00|13413.7|13412.7|13428.8|13427.8|13429.7|13428.7|13412.6|13411.6|776
1682384100000|2023-04-25 00:55:00|13429.2|13428.2|13430.3|13429.3|13432.2|13431.2|13427.6|13426.6|759
1682384400000|2023-04-25 01:00:00|13430.5|13429.5|13428.5|13427.8|13431.7|13430.9|13426.8|13425.9|485
1682384700000|2023-04-25 01:05:00|13428.8|13428.1|13435.9|13435.2|13435.9|13435.2|13427.5|13426.8|396
1682385000000|2023-04-25 01:10:00|13436|13435.3|13431|13430|13437.3|13436.6|13428.7|13427.7|467
1682385300000|2023-04-25 01:15:00|13431.3|13430.3|13429|13428|13431.7|13430.7|13427.1|13426.1|420
1682385600000|2023-04-25 01:20:00|13428.9|13427.9|13427.2|13426.2|13429|13428|13425.6|13424.9|464
1682385900000|2023-04-25 01:25:00|13427.1|13426.1|13428.6|13427.9|13430.8|13429.8|13425.2|13424.2|391
1682386200000|2023-04-25 01:30:00|13428.7|13428|13428.6|13427.9|13429.6|13428.9|13425.1|13424.2|315
1682386500000|2023-04-25 01:35:00|13428.5|13427.8|13427.8|13426.8|13431.8|13430.8|13427.2|13426.2|286
1682386800000|2023-04-25 01:40:00|13427.9|13426.9|13430.7|13430|13431.1|13430.1|13427.8|13426.8|294
1682387100000|2023-04-25 01:45:00|13430.8|13430.1|13434.1|13433.1|13436.8|13436.1|13430.4|13429.7|315
1682387400000|2023-04-25 01:50:00|13434.2|13433.2|13431|13430|13436.7|13436|13430.5|13429.5|360
1682387700000|2023-04-25 01:55:00|13430.8|13429.8|13426.2|13425.2|13430.8|13429.8|13422.3|13421.3|407
1682388000000|2023-04-25 02:00:00|13426.1|13425.1|13424.4|13423.7|13426.8|13425.8|13424.3|13423.4|384
1682388300000|2023-04-25 02:05:00|13424.5|13423.8|13424.5|13423.8|13425.6|13424.9|13422.6|13421.9|189
1682388600000|2023-04-25 02:10:00|13424.4|13423.7|13425.2|13424.2|13425.9|13425.2|13424|13423.3|196
1682388900000|2023-04-25 02:15:00|13425.1|13424.1|13424.4|13423.7|13426.4|13425.4|13423.6|13422.7|187
1682389200000|2023-04-25 02:20:00|13424.3|13423.6|13420.5|13419.8|13424.5|13423.8|13419.9|13418.9|223
1682389500000|2023-04-25 02:25:00|13420.6|13419.9|13419.7|13419|13423.8|13422.9|13419.1|13418.4|292
1682389800000|2023-04-25 02:30:00|13419.8|13419.1|13417.3|13416.3|13422.1|13421.1|13416.7|13416|250
1682390100000|2023-04-25 02:35:00|13417.2|13416.2|13429.9|13428.9|13431.5|13430.8|13416.9|13416.2|363
1682390400000|2023-04-25 02:40:00|13429.8|13428.8|13428.5|13427.5|13431.7|13430.8|13427.4|13426.7|290
1682390700000|2023-04-25 02:45:00|13428.2|13427.2|13430.6|13429.6|13430.8|13429.8|13427.4|13426.7|299
1682391000000|2023-04-25 02:50:00|13430.5|13429.5|13428.2|13427.2|13430.5|13429.7|13426.7|13425.8|287
1682391300000|2023-04-25 02:55:00|13428.1|13427.1|13429.6|13428.9|13429.8|13429.1|13427.1|13426.4|228
1682391600000|2023-04-25 03:00:00|13429.7|13429|13431.5|13430.5|13431.9|13430.9|13428.8|13427.9|217
1682391900000|2023-04-25 03:05:00|13431.6|13430.6|13427|13426.3|13434.4|13433.4|13426.6|13425.9|305
1682392200000|2023-04-25 03:10:00|13426.9|13426.2|13432.2|13431.5|13433.1|13432.4|13426.8|13426.1|219
1682392500000|2023-04-25 03:15:00|13432.1|13431.4|13435|13434.3|13435.9|13435.2|13431.2|13430.5|232
1682392800000|2023-04-25 03:20:00|13435.1|13434.4|13436|13435.3|13438.8|13438.1|13435|13434.3|268
1682393100000|2023-04-25 03:25:00|13435.9|13435.2|13436.7|13435.7|13436.8|13436.1|13433.8|13433.1|249
1682393400000|2023-04-25 03:30:00|13436.5|13435.8|13434.7|13434|13437.6|13436.9|13432.9|13432.2|231
1682393700000|2023-04-25 03:35:00|13434.6|13433.9|13437.7|13436.7|13437.7|13436.7|13433.5|13432.8|190
1682394000000|2023-04-25 03:40:00|13437.8|13436.8|13441.4|13440.7|13442.3|13441.3|13436.6|13435.9|313
1682394300000|2023-04-25 03:45:00|13441.3|13440.6|13440.5|13439.8|13441.6|13440.9|13437.5|13436.5|188
1682394600000|2023-04-25 03:50:00|13440.6|13439.9|13435.8|13435.1|13440.6|13439.9|13434.2|13433.5|304
1682394900000|2023-04-25 03:55:00|13435.7|13435|13436.5|13435.5|13438.3|13437.6|13435.6|13434.9|179
1682395200000|2023-04-25 04:00:00|13436.4|13435.4|13433.5|13432.5|13437.5|13436.8|13433.3|13432.5|174
1682395500000|2023-04-25 04:05:00|13433.4|13432.4|13435.8|13435.1|13436.8|13436.1|13433.4|13432.4|242
1682395800000|2023-04-25 04:10:00|13435.7|13435|13434.8|13434.1|13437.4|13436.7|13434.8|13433.8|205
1682396100000|2023-04-25 04:15:00|13434.9|13434.2|13432|13431.3|13435.7|13435|13430|13429.3|209
1682396400000|2023-04-25 04:20:00|13432.1|13431.4|13429.5|13428.8|13433.8|13433.1|13429.2|13428.5|230
1682396700000|2023-04-25 04:25:00|13429.6|13428.9|13429.8|13429.1|13431.3|13430.6|13429|13428.3|308
1682397000000|2023-04-25 04:30:00|13430|13429.3|13429.6|13428.9|13431.4|13430.7|13428.6|13427.9|259
1682397300000|2023-04-25 04:35:00|13429.5|13428.8|13429.8|13429.1|13432.2|13431.5|13429.5|13428.8|180
1682397600000|2023-04-25 04:40:00|13429.6|13428.9|13429.1|13428.4|13429.6|13428.9|13426.8|13426.1|163
1682397900000|2023-04-25 04:45:00|13429.2|13428.5|13427.8|13427.1|13429.3|13428.6|13426.8|13426.1|140
1682398200000|2023-04-25 04:50:00|13427.7|13427|13427.9|13427.2|13429.9|13429.2|13426.8|13426.1|220
1682398500000|2023-04-25 04:55:00|13428|13427.3|13429.7|13429|13429.9|13429.2|13427.9|13427.2|105
1682398800000|2023-04-25 05:00:00|13429.9|13429.2|13427|13426.3|13429.9|13429.2|13426.7|13426|238
1682399100000|2023-04-25 05:05:00|13426.9|13426.2|13425.9|13425.2|13427.1|13426.4|13425.1|13424.4|160
1682399400000|2023-04-25 05:10:00|13425.8|13425.1|13425.4|13424.7|13430.8|13430.1|13425.2|13424.5|243
1682399700000|2023-04-25 05:15:00|13425.3|13424.6|13424.2|13423.5|13425.4|13424.7|13422.7|13422|165
1682400000000|2023-04-25 05:20:00|13424.1|13423.4|13423.5|13422.8|13425.1|13424.4|13423.4|13422.7|164
1682400300000|2023-04-25 05:25:00|13423.4|13422.7|13429.7|13429|13429.9|13429.2|13423.4|13422.7|195
1682400600000|2023-04-25 05:30:00|13429.9|13429.2|13424.3|13423.6|13429.9|13429.2|13424.2|13423.5|231
1682400900000|2023-04-25 05:35:00|13424.2|13423.5|13422.4|13421.4|13424.3|13423.6|13421.3|13420.6|291
1682401200000|2023-04-25 05:40:00|13422.5|13421.5|13420.2|13419.5|13422.5|13421.5|13420|13419.3|189
1682401500000|2023-04-25 05:45:00|13420.1|13419.4|13421|13420.3|13422.2|13421.5|13420|13419.3|237
1682401800000|2023-04-25 05:50:00|13421.3|13420.6|13418|13417.3|13421.9|13421.2|13416|13415.3|368
1682402100000|2023-04-25 05:55:00|13417.9|13417.2|13419.9|13418.9|13419.9|13419.2|13415.7|13415|295
1682402400000|2023-04-25 06:00:00|13420.3|13419.3|13419|13418|13421.2|13420.4|13417.1|13416.4|331
1682402700000|2023-04-25 06:05:00|13418.6|13417.9|13415.7|13415|13419.2|13418.5|13415.7|13415|265
1682403000000|2023-04-25 06:10:00|13415.9|13415.2|13411.3|13410.6|13416.1|13415.4|13410.5|13409.8|321
1682403300000|2023-04-25 06:15:00|13411.1|13410.4|13415.4|13414.7|13416.8|13416.1|13410.6|13409.9|362
1682403600000|2023-04-25 06:20:00|13415.5|13414.8|13410.1|13409.4|13417.6|13416.9|13410|13409.3|345
1682403900000|2023-04-25 06:25:00|13410.2|13409.5|13412.6|13411.9|13414.5|13413.8|13407.7|13407|354
1682404200000|2023-04-25 06:30:00|13412.5|13411.8|13420|13419.3|13422.9|13422.2|13412.5|13411.8|398
1682404500000|2023-04-25 06:35:00|13420.1|13419.4|13420.7|13419.7|13424.6|13423.9|13420.1|13419.4|340
1682404800000|2023-04-25 06:40:00|13420.9|13419.9|13420.1|13419.4|13424.6|13423.9|13419.8|13419.1|299
1682405100000|2023-04-25 06:45:00|13420|13419.3|13421.7|13421|13423.8|13423.1|13419.2|13418.5|353
1682405400000|2023-04-25 06:50:00|13421.8|13421.1|13428.8|13428.1|13431.5|13430.5|13421.5|13420.8|402
1682405700000|2023-04-25 06:55:00|13428.9|13428.2|13445.8|13444.8|13448.2|13447.3|13428.3|13427.5|568
1682406000000|2023-04-25 07:00:00|13445.5|13444.5|13433.8|13432.8|13446.5|13445.8|13433.3|13432.3|821
1682406300000|2023-04-25 07:05:00|13434.2|13433.2|13424|13423|13434.3|13433.3|13423.7|13423|846
1682406600000|2023-04-25 07:10:00|13423.9|13422.9|13423|13422|13425|13424|13420.4|13419.7|582
1682406900000|2023-04-25 07:15:00|13422.9|13421.9|13418.1|13417.4|13427.7|13427|13417.7|13417|606
1682407200000|2023-04-25 07:20:00|13418.2|13417.5|13413.5|13412.5|13418.7|13418|13410.3|13409.3|771
1682407500000|2023-04-25 07:25:00|13413.6|13412.6|13417.4|13416.4|13418.4|13417.7|13412.9|13411.9|622
1682407800000|2023-04-25 07:30:00|13416.3|13415.6|13411.9|13411.2|13418.1|13417.3|13410.3|13409.4|694
1682408100000|2023-04-25 07:35:00|13412|13411.3|13407.9|13406.9|13415.2|13414.2|13405.6|13404.9|577
1682408400000|2023-04-25 07:40:00|13407.6|13407|13416.1|13415.1|13418.9|13417.9|13406.4|13405.7|631
1682408700000|2023-04-25 07:45:00|13416|13415|13417.5|13416.5|13419.7|13418.8|13415.1|13414.1|550
1682409000000|2023-04-25 07:50:00|13417.4|13416.4|13421.7|13421|13421.8|13421.1|13416.3|13415.3|515
1682409300000|2023-04-25 07:55:00|13421.6|13420.9|13415.6|13414.6|13421.9|13420.9|13414.1|13413.4|537
1682409600000|2023-04-25 08:00:00|13415.5|13414.5|13406.3|13405.3|13416.3|13415.6|13405|13404.3|585
1682409900000|2023-04-25 08:05:00|13406.2|13405.2|13404.9|13404.2|13409.1|13408.1|13402.9|13402.2|478
1682410200000|2023-04-25 08:10:00|13404.8|13404.1|13410.1|13409.4|13411.2|13410.5|13404.2|13403.5|487
1682410500000|2023-04-25 08:15:00|13410|13409.3|13406.3|13405.6|13410.6|13409.8|13405.8|13404.8|440
1682410800000|2023-04-25 08:20:00|13406.5|13405.8|13406.3|13405.3|13408|13407.3|13403.7|13402.8|491
1682411100000|2023-04-25 08:25:00|13406.4|13405.4|13409.4|13408.4|13409.9|13409|13405|13404|356
1682411400000|2023-04-25 08:30:00|13409.2|13408.2|13413.5|13412.5|13416|13415|13409.2|13408.2|443
1682411700000|2023-04-25 08:35:00|13413.3|13412.3|13415.2|13414.2|13415.2|13414.2|13412.7|13411.7|315
1682412000000|2023-04-25 08:40:00|13415.1|13414.1|13413|13412|13416.5|13415.5|13412.6|13411.7|452
1682412300000|2023-04-25 08:45:00|13412.9|13411.9|13416.9|13416.2|13417.3|13416.6|13412.8|13411.9|374
1682412600000|2023-04-25 08:50:00|13417|13416.3|13415.9|13415.2|13420.9|13420.2|13414.7|13414|394
1682412900000|2023-04-25 08:55:00|13416|13415.3|13411.8|13411.1|13416|13415.3|13409.9|13409.2|314
1682413200000|2023-04-25 09:00:00|13412.1|13411.2|13408.4|13407.7|13412.9|13412.1|13408.2|13407.5|308
1682413500000|2023-04-25 09:05:00|13408.3|13407.6|13412.2|13411.5|13416.1|13415.4|13408.3|13407.6|318
1682413800000|2023-04-25 09:10:00|13412.9|13412.2|13413.1|13412.4|13413.1|13412.4|13411.6|13410.9|202
1682414100000|2023-04-25 09:15:00|13413|13412.3|13408|13407.3|13415.5|13414.8|13407|13406.3|352
1682414400000|2023-04-25 09:20:00|13408.1|13407.4|13401.6|13400.9|13409.2|13408.5|13401.3|13400.6|436
1682414700000|2023-04-25 09:25:00|13401.5|13400.8|13391.5|13390.8|13402.7|13402|13391|13390.3|421
1682415000000|2023-04-25 09:30:00|13391.3|13390.6|13390.6|13389.9|13392.8|13392.1|13389.1|13388.4|418
1682415300000|2023-04-25 09:35:00|13390.7|13390|13390.4|13389.7|13393.1|13392.4|13389.2|13388.5|311
1682415600000|2023-04-25 09:40:00|13390.5|13389.8|13387|13386.3|13391.2|13390.5|13385.9|13385.2|416
1682415900000|2023-04-25 09:45:00|13386.7|13386|13385.5|13384.5|13387.1|13386.3|13382.1|13381.4|536
1682416200000|2023-04-25 09:50:00|13385.6|13384.6|13387.1|13386.1|13387.4|13386.4|13383.4|13382.7|320
1682416500000|2023-04-25 09:55:00|13387.2|13386.2|13384.7|13384|13387.8|13387.1|13382.3|13381.6|358
1682416800000|2023-04-25 10:00:00|13384.8|13384.1|13387.9|13387.2|13388.8|13388.1|13384.3|13383.3|330
1682417100000|2023-04-25 10:05:00|13387.8|13387.1|13384.6|13383.9|13388.2|13387.5|13383.4|13382.7|307
1682417400000|2023-04-25 10:10:00|13384.8|13384.1|13388.6|13387.9|13388.9|13388.2|13383.6|13382.9|238
1682417700000|2023-04-25 10:15:00|13388.5|13387.8|13392.3|13391.6|13393|13392.3|13388.4|13387.7|283
1682418000000|2023-04-25 10:20:00|13392.4|13391.7|13395|13394.3|13396.8|13396.1|13392.3|13391.6|250
1682418300000|2023-04-25 10:25:00|13395.1|13394.4|13393.9|13393.2|13396.1|13395.4|13390.9|13390.2|196
1682418600000|2023-04-25 10:30:00|13394|13393.3|13399.4|13398.7|13399.8|13399.1|13394|13393.3|352
1682418900000|2023-04-25 10:35:00|13399.5|13398.8|13399.6|13398.9|13401.3|13400.6|13398.4|13397.5|250
1682419200000|2023-04-25 10:40:00|13399.5|13398.8|13403|13402|13406.6|13405.6|13399.4|13398.6|316
1682419500000|2023-04-25 10:45:00|13402.9|13401.9|13405|13404|13406.1|13405.4|13402.2|13401.5|307
1682419800000|2023-04-25 10:50:00|13405.3|13404.3|13408.6|13407.6|13409.2|13408.5|13405.2|13404.3|239
1682420100000|2023-04-25 10:55:00|13408.5|13407.5|13410.4|13409.7|13410.4|13409.7|13406.1|13405.2|222
1682420400000|2023-04-25 11:00:00|13410.5|13409.8|13408.3|13407.6|13411.8|13410.8|13406.7|13406|336
1682420700000|2023-04-25 11:05:00|13408.4|13407.7|13405.4|13404.7|13409.5|13408.8|13404.6|13403.9|292
1682421000000|2023-04-25 11:10:00|13405.5|13404.8|13405.5|13404.8|13406.1|13405.4|13402.3|13401.6|290
1682421300000|2023-04-25 11:15:00|13405.6|13404.9|13408.8|13408.1|13409.4|13408.7|13405.5|13404.8|197
1682421600000|2023-04-25 11:20:00|13408.7|13408|13407.6|13406.9|13409.8|13409.1|13405.5|13404.8|267
1682421900000|2023-04-25 11:25:00|13407.5|13406.8|13407.8|13407.1|13410.6|13409.9|13407.4|13406.7|259
1682422200000|2023-04-25 11:30:00|13407.7|13407|13410.6|13409.9|13413.5|13412.8|13406.7|13406|348
1682422500000|2023-04-25 11:35:00|13410.5|13409.8|13415|13414.3|13415.3|13414.6|13409.2|13408.5|352
1682422800000|2023-04-25 11:40:00|13414.9|13414.2|13412.4|13411.7|13414.9|13414.2|13409.6|13408.9|404
1682423100000|2023-04-25 11:45:00|13412.5|13411.8|13411.7|13411|13415.1|13414.4|13410.8|13410.1|258
1682423400000|2023-04-25 11:50:00|13411.4|13410.7|13414.7|13414|13415.6|13414.9|13410|13409.3|275
1682423700000|2023-04-25 11:55:00|13415.1|13414.4|13420.1|13419.4|13421.4|13420.7|13415|13414.3|331
1682424000000|2023-04-25 12:00:00|13420.3|13419.6|13420|13419.3|13425.7|13425|13419.3|13418.6|456
1682424300000|2023-04-25 12:05:00|13420.1|13419.4|13419.5|13418.8|13421.4|13420.7|13418.3|13417.6|382
1682424600000|2023-04-25 12:10:00|13419.4|13418.7|13419.4|13418.7|13422.1|13421.4|13417.5|13416.8|401
1682424900000|2023-04-25 12:15:00|13419.5|13418.8|13418.6|13417.9|13420.1|13419.4|13415.2|13414.5|324
1682425200000|2023-04-25 12:20:00|13418.4|13417.7|13416.6|13415.9|13420.5|13419.8|13414.6|13413.9|466
1682425500000|2023-04-25 12:25:00|13416.5|13415.8|13414.8|13414.1|13417.8|13417.1|13413.7|13413|400
1682425800000|2023-04-25 12:30:00|13414.7|13414|13407.8|13407.1|13415.3|13414.6|13404.3|13403.6|537
1682426100000|2023-04-25 12:35:00|13407.9|13407.2|13407|13406.3|13410.5|13409.7|13406.2|13405.5|387
1682426400000|2023-04-25 12:40:00|13407.1|13406.4|13399|13398.3|13408.9|13408.2|13398.1|13397.4|418
1682426700000|2023-04-25 12:45:00|13398.9|13398.2|13397.1|13396.4|13399.1|13398.4|13393.7|13393|459
1682427000000|2023-04-25 12:50:00|13397.2|13396.5|13391.9|13391.2|13398.3|13397.6|13391.9|13391.2|481
1682427300000|2023-04-25 12:55:00|13391.7|13391|13392.3|13391.3|13393.5|13392.6|13388.3|13387.6|468
1682427600000|2023-04-25 13:00:00|13392.9|13391.9|13386.8|13386.1|13397.9|13396.9|13385.1|13384.4|563
1682427900000|2023-04-25 13:05:00|13386.9|13386.2|13384.5|13383.5|13386.9|13386.2|13379.7|13379|418
1682428200000|2023-04-25 13:10:00|13384.4|13383.4|13394.2|13393.5|13394.2|13393.5|13383.7|13382.7|540
1682428500000|2023-04-25 13:15:00|13393.6|13392.9|13389.3|13388.6|13394.3|13393.4|13386.9|13386.2|381
1682428800000|2023-04-25 13:20:00|13389.4|13388.7|13394.1|13393.1|13394.6|13393.9|13385.2|13384.5|420
1682429100000|2023-04-25 13:25:00|13394.2|13393.2|13395.5|13394.5|13397.9|13397.2|13393.4|13392.4|414
1682429400000|2023-04-25 13:30:00|13395.4|13394.4|13394.8|13393.8|13397.8|13397.1|13390.6|13389.6|571
1682429700000|2023-04-25 13:35:00|13394.9|13393.9|13402.2|13401.5|13404.2|13403.4|13393.2|13392.5|502
1682430000000|2023-04-25 13:40:00|13402.4|13401.7|13389.4|13388.7|13402.4|13401.7|13389.2|13388.5|363
1682430300000|2023-04-25 13:45:00|13389.5|13388.8|13388|13387.3|13392.2|13391.5|13385.7|13385|471
1682430600000|2023-04-25 13:50:00|13388.1|13387.4|13386.4|13385.7|13394.4|13393.4|13386.3|13385.6|486
1682430900000|2023-04-25 13:55:00|13386.2|13385.5|13391.6|13385.6|13392.1|13389.3|13386|13385.2|439
1682431200000|2023-04-25 14:00:00|13390.2|13386.5|13386|13385|13390.2|13387.1|13374.9|13373.9|945
1682431500000|2023-04-25 14:05:00|13385.7|13384.7|13396.5|13395.5|13400.6|13399.9|13385|13384.2|764
1682431800000|2023-04-25 14:10:00|13396.8|13395.8|13393.2|13392.5|13398.6|13397.9|13391.9|13391.1|717
1682432100000|2023-04-25 14:15:00|13393.1|13392.4|13394.4|13393.4|13397.7|13397|13388.8|13388.1|539
1682432400000|2023-04-25 14:20:00|13394.2|13393.2|13392.8|13392.1|13395.2|13394.2|13389.3|13388.6|486
1682432700000|2023-04-25 14:25:00|13392.7|13392|13393.1|13392.1|13397.7|13397|13392.1|13391.4|515
1682433000000|2023-04-25 14:30:00|13392.8|13392.2|13382.7|13381.7|13392.9|13392.2|13381.2|13380.2|518
1682433300000|2023-04-25 14:35:00|13382.5|13381.5|13380.9|13379.9|13384.1|13383.4|13377|13376.3|547
1682433600000|2023-04-25 14:40:00|13380.7|13379.7|13379.7|13379|13381.4|13380.7|13376.2|13375.5|513
1682433900000|2023-04-25 14:45:00|13380|13379.3|13375.2|13374.5|13380|13379.3|13373.4|13372.7|414
1682434200000|2023-04-25 14:50:00|13375.1|13374.4|13388.5|13387.8|13391.8|13391.1|13374.8|13374.1|575
1682434500000|2023-04-25 14:55:00|13389|13388.3|13387.5|13386.8|13391.2|13390.5|13385.6|13384.9|464
1682434800000|2023-04-25 15:00:00|13387.4|13386.7|13391.2|13390.5|13392.6|13391.9|13383.5|13382.8|506
1682435100000|2023-04-25 15:05:00|13391.1|13390.4|13392.8|13392.1|13394.3|13393.6|13389|13388.3|328
1682435400000|2023-04-25 15:10:00|13392.4|13391.7|13395.4|13394.7|13396|13395.3|13391.8|13391|297
1682435700000|2023-04-25 15:15:00|13395.5|13394.8|13401.1|13400.4|13402.2|13401.5|13394.6|13393.9|353
1682436000000|2023-04-25 15:20:00|13401|13400.3|13399.9|13399.2|13403|13402.3|13396.4|13395.7|284
1682436300000|2023-04-25 15:25:00|13400|13399.3|13395.7|13395|13401.4|13400.7|13395.5|13394.8|278
1682436600000|2023-04-25 15:30:00|13395.8|13395.1|13392|13391.3|13396.4|13395.7|13392|13391.3|340
1682436900000|2023-04-25 15:35:00|13391.9|13391.2|13393.6|13392.9|13395.7|13395|13389.6|13388.9|287
1682437200000|2023-04-25 15:40:00|13394.4|13393.7|13392.9|13392.2|13396.3|13395.6|13392.4|13391.7|295
1682437500000|2023-04-25 15:45:00|13393|13392.3|13394.7|13394|13395.5|13394.8|13391.2|13390.5|239
1682437800000|2023-04-25 15:50:00|13394.9|13394.2|13395.3|13394.6|13397.3|13396.6|13392.8|13392.1|208
1682438100000|2023-04-25 15:55:00|13395.4|13394.7|13397.4|13396.7|13398.2|13397.5|13391.7|13391|284
1682438400000|2023-04-25 16:00:00|13397.6|13396.9|13397.5|13396.8|13401.7|13401|13396.6|13395.9|369
1682438700000|2023-04-25 16:05:00|13397.4|13396.7|13397.4|13396.7|13402|13401.3|13397.3|13396.6|220
1682439000000|2023-04-25 16:10:00|13397.3|13396.6|13392.3|13391.6|13397.3|13396.6|13391.5|13390.8|349
1682439300000|2023-04-25 16:15:00|13392.4|13391.7|13392|13391.3|13393.9|13393.2|13391.8|13391.1|224
1682439600000|2023-04-25 16:20:00|13392.1|13391.4|13393.4|13392.7|13396.4|13395.7|13391.9|13391.2|257
1682439900000|2023-04-25 16:25:00|13393.3|13392.6|13394.7|13394|13396.8|13396.1|13392.8|13392.1|247
1682440200000|2023-04-25 16:30:00|13394.8|13394.1|13391.3|13390.6|13395.1|13394.4|13391.2|13390.5|209
1682440500000|2023-04-25 16:35:00|13391.2|13390.5|13390|13389.3|13392.9|13392.2|13389.8|13389.1|188
1682440800000|2023-04-25 16:40:00|13390.1|13389.4|13397.1|13396.4|13401.7|13401|13389.2|13388.5|342
1682441100000|2023-04-25 16:45:00|13397.2|13396.5|13389.4|13388.7|13398|13397.3|13388.7|13388|291
1682441400000|2023-04-25 16:50:00|13389.3|13388.6|13384.5|13383.8|13390.3|13389.6|13384.2|13383.5|275
1682441700000|2023-04-25 16:55:00|13384.2|13383.5|13384.1|13383.4|13387.9|13387.2|13383.8|13383.1|253
1682442000000|2023-04-25 17:00:00|13384|13383.3|13384.4|13383.7|13387.4|13386.7|13383|13382.3|281
1682442300000|2023-04-25 17:05:00|13384.7|13384|13378.9|13378.2|13386.8|13386|13378.9|13378.2|279
1682442600000|2023-04-25 17:10:00|13378.4|13377.7|13376.8|13376.1|13381.6|13380.9|13375.6|13374.9|371
1682442900000|2023-04-25 17:15:00|13376.7|13376|13367.3|13366.6|13377|13376.3|13367.3|13366.6|481
1682443200000|2023-04-25 17:20:00|13367.5|13366.8|13364.6|13363.9|13370.1|13369.4|13364.6|13363.9|344
1682443500000|2023-04-25 17:25:00|13364.5|13363.8|13365.5|13364.8|13366.9|13366.2|13363.5|13362.8|382
1682443800000|2023-04-25 17:30:00|13365.4|13364.7|13366.6|13365.9|13368.3|13367.6|13360.5|13359.8|316
1682444100000|2023-04-25 17:35:00|13366.5|13365.8|13367.1|13366.4|13370|13369.3|13365.2|13364.5|272
1682444400000|2023-04-25 17:40:00|13367.2|13366.5|13362.3|13361.3|13370|13369.3|13361.6|13360.9|290
1682444700000|2023-04-25 17:45:00|13362|13361|13358.3|13357.6|13363.1|13362.4|13357.6|13356.9|351
1682445000000|2023-04-25 17:50:00|13358|13357.3|13358.1|13357.4|13361.3|13360.6|13357.7|13357|372
1682445300000|2023-04-25 17:55:00|13358|13357.3|13358.2|13357.5|13360.4|13359.7|13357.2|13356.5|266
1682445600000|2023-04-25 18:00:00|13358.1|13357.4|13349.5|13348.8|13358.9|13358.2|13348.6|13347.9|337
1682445900000|2023-04-25 18:05:00|13349.4|13348.7|13345.7|13345|13351.1|13350.4|13344.4|13343.7|282
1682446200000|2023-04-25 18:10:00|13345.6|13344.9|13337.9|13337.2|13346|13345.3|13337.2|13336.4|348
1682446500000|2023-04-25 18:15:00|13337.8|13337.1|13338.1|13337.4|13341.6|13340.9|13337.7|13337|228
1682446800000|2023-04-25 18:20:00|13338|13337.3|13338.4|13337.7|13343.4|13342.7|13338|13337.3|249
1682447100000|2023-04-25 18:25:00|13337.9|13337.2|13346.5|13345.5|13348|13347.3|13337.7|13337|386
1682447400000|2023-04-25 18:30:00|13346.8|13345.8|13352.4|13351.7|13352.6|13351.9|13345.5|13344.5|345
1682447700000|2023-04-25 18:35:00|13352.6|13351.9|13351.4|13350.7|13353.6|13352.9|13350.3|13349.6|202
1682448000000|2023-04-25 18:40:00|13351.5|13350.8|13352.6|13351.9|13355.1|13354.4|13351.2|13350.5|296
1682448300000|2023-04-25 18:45:00|13352.5|13351.8|13359.2|13358.5|13360|13359.3|13352.3|13351.6|316
1682448600000|2023-04-25 18:50:00|13359.7|13359|13356.2|13355.5|13360.8|13360.1|13356.1|13355.4|242
1682448900000|2023-04-25 18:55:00|13355.9|13355.2|13358.6|13357.9|13358.6|13357.9|13354.1|13353.4|233
1682449200000|2023-04-25 19:00:00|13359|13358.3|13357.9|13357.2|13361.2|13360.5|13357.6|13356.9|209
1682449500000|2023-04-25 19:05:00|13358|13357.3|13357.8|13357.1|13359.4|13358.7|13356.9|13356.2|196
1682449800000|2023-04-25 19:10:00|13357.9|13357.2|13359.6|13358.9|13360.5|13359.8|13357.6|13356.9|159
1682450100000|2023-04-25 19:15:00|13359.7|13359|13361.5|13360.8|13361.6|13360.9|13359.3|13358.6|88
1682450400000|2023-04-25 19:20:00|13361.6|13360.9|13361.9|13361.2|13363.3|13362.6|13360.7|13360|126
1682450700000|2023-04-25 19:25:00|13362.1|13361.4|13359.5|13358.8|13362.5|13361.8|13359.2|13358.5|112
1682451000000|2023-04-25 19:30:00|13359.4|13358.7|13353.5|13352.8|13359.5|13358.8|13353.4|13352.7|190
1682451300000|2023-04-25 19:35:00|13353.4|13352.7|13349.7|13349|13353.8|13353.1|13349.5|13348.8|124
1682451600000|2023-04-25 19:40:00|13350.4|13349.7|13347.1|13346.1|13354.5|13353.8|13346.9|13345.9|244
1682451900000|2023-04-25 19:45:00|13347|13346|13347.1|13346.4|13348.3|13347.6|13344.6|13343.6|192
1682452200000|2023-04-25 19:50:00|13347|13346.3|13351.2|13350.5|13354.6|13353.8|13346.9|13346.2|265
1682452500000|2023-04-25 19:55:00|13350.9|13350.2|13350|13349.3|13351.7|13351|13349.5|13348.8|162
1682452800000|2023-04-25 20:00:00|13349.9|13349.2|13360|13359|13360.7|13359.7|13349.9|13349.2|400
1682453100000|2023-04-25 20:05:00|13359.9|13358.9|13361.4|13360.7|13361.5|13360.7|13359|13358.1|119
1682453400000|2023-04-25 20:10:00|13361.5|13360.8|13365.2|13364.2|13365.3|13364.3|13360.8|13359.8|111
1682453700000|2023-04-25 20:15:00|13365.3|13364.3|13368.1|13367.1|13368.2|13367.2|13364.8|13363.8|142
1682454000000|2023-04-25 20:20:00|13368.2|13367.2|13370.6|13369.6|13371.5|13370.5|13368.2|13367.2|114
1682454300000|2023-04-25 20:25:00|13370.7|13369.7|13369|13368|13371|13370|13369|13368|68
1682454600000|2023-04-25 20:30:00|13369.1|13368.1|13370.5|13369.5|13371.6|13370.6|13368.9|13367.9|60
1682454900000|2023-04-25 20:35:00|13370.4|13369.4|13370.9|13369.9|13372.6|13371.6|13368.8|13367.8|96
1682455200000|2023-04-25 20:40:00|13371|13370|13371.9|13370.9|13373|13372|13370.9|13369.9|141
1682455500000|2023-04-25 20:45:00|13372|13371|13370.8|13369.8|13372.3|13371.3|13370.5|13369.3|118
1682455800000|2023-04-25 20:50:00|13370.7|13369.7|13372|13371|13372.3|13371|13370.7|13369.7|60
1682456100000|2023-04-25 20:55:00|13372.4|13370.8|13377.2|13371.2|13377.9|13371.9|13371.9|13369.1|228
1682456400000|2023-04-25 21:00:00|13379.3|13373.3|13394.8|13388.8|13395|13389|13377.7|13371.7|107
1682456700000|2023-04-25 21:05:00|13394.3|13388.3|13388.7|13382.7|13395|13389|13380.9|13374.9|236
1682457000000|2023-04-25 21:10:00|13388.3|13382.3|13374.6|13368.6|13388.5|13382.5|13374.1|13368.1|987
1682457300000|2023-04-25 21:15:00|13375.1|13369.1|13376.9|13370.9|13376.9|13370.9|13373.4|13367.4|94
1682457600000|2023-04-25 21:20:00|13377|13371|13377.2|13371.2|13377.2|13371.2|13376.8|13370.8|8
1682457900000|2023-04-25 21:25:00|13377.1|13371.1|13374.3|13368.3|13377.3|13371.3|13374.1|13368.1|90
1682458200000|2023-04-25 21:30:00|13374.4|13368.4|13376.1|13370.1|13380.2|13374.2|13374.3|13368.3|67
1682458500000|2023-04-25 21:35:00|13376.3|13370.3|13377.4|13371.4|13377.6|13371.6|13375.9|13369.9|42
1682458800000|2023-04-25 21:40:00|13377.3|13371.3|13379.5|13373.5|13379.9|13373.9|13377.3|13371.3|84
1682459100000|2023-04-25 21:45:00|13379.6|13373.6|13381.7|13375.7|13382.4|13376.4|13379.6|13373.6|92
1682459400000|2023-04-25 21:50:00|13381.5|13375.5|13378.8|13372.8|13382.1|13376.1|13378.7|13372.7|55
1682459700000|2023-04-25 21:55:00|13378.7|13372.7|13376|13370.5|13378.9|13372.9|13375.9|13370.2|137
1682460000000|2023-04-25 22:00:00|13375.9|13370.2|13379.3|13376.8|13393.1|13388.9|13375.1|13369.6|514
1682460300000|2023-04-25 22:05:00|13379.4|13376.6|13379.7|13377.5|13380.8|13378.7|13377.6|13375.4|188
1682460600000|2023-04-25 22:10:00|13379.6|13377.6|13376.5|13374.3|13382.4|13380|13376.5|13374.3|254
1682460900000|2023-04-25 22:15:00|13376.4|13374.4|13374.1|13372.6|13378.9|13377|13373.9|13371.9|276
1682461200000|2023-04-25 22:20:00|13374.2|13372.5|13373.6|13371.3|13375.8|13374|13372.2|13370.3|321
1682461500000|2023-04-25 22:25:00|13373.8|13371.4|13374.8|13372.9|13375.5|13373.4|13371.8|13369.9|373
1682461800000|2023-04-25 22:30:00|13375.6|13372.8|13376.9|13375.2|13377.9|13375.9|13375.3|13372.8|310
1682462100000|2023-04-25 22:35:00|13377|13375.3|13378.1|13376.2|13378.1|13376.2|13375.2|13373.4|220
1682462400000|2023-04-25 22:40:00|13378|13376.4|13378|13376.1|13378.8|13377|13376.8|13375|131
1682462700000|2023-04-25 22:45:00|13377.9|13376|13373.5|13371.9|13378|13376.1|13373.2|13371.2|252
1682463000000|2023-04-25 22:50:00|13373.6|13372|13371.5|13369.8|13374.3|13372.7|13370.9|13369.5|250
1682463300000|2023-04-25 22:55:00|13371.2|13369.9|13373.4|13371.5|13373.4|13371.9|13369.5|13368|160
1682463600000|2023-04-25 23:00:00|13372.6|13370.7|13365|13363.3|13372.6|13371|13364.6|13362.9|567
1682463900000|2023-04-25 23:05:00|13365.1|13363.1|13365.3|13363.7|13367|13365.3|13362.9|13361.6|486
1682464200000|2023-04-25 23:10:00|13365|13363.8|13370|13369|13370.3|13369.1|13365|13363.8|320
1682464500000|2023-04-25 23:15:00|13369.6|13368.6|13374|13373|13374.2|13373.2|13368.1|13366.9|267
1682464800000|2023-04-25 23:20:00|13373.5|13372.5|13374.6|13373.6|13375.4|13374.2|13371.6|13370.5|299
1682465100000|2023-04-25 23:25:00|13374.9|13373.4|13371.9|13370.9|13374.9|13373.6|13371|13369.9|456
1682465400000|2023-04-25 23:30:00|13371.5|13370.5|13374.5|13373.5|13375|13373.9|13367.9|13366.6|284
1682465700000|2023-04-25 23:35:00|13374.6|13373.6|13373.5|13372.5|13376.4|13375.3|13373.3|13372.1|266
1682466000000|2023-04-25 23:40:00|13373.6|13372.6|13372.1|13371.1|13374.4|13373.3|13369.4|13368.4|236
1682466300000|2023-04-25 23:45:00|13372|13371|13370|13369|13372.6|13371.6|13368.3|13367.3|225
1682466600000|2023-04-25 23:50:00|13369.9|13368.9|13368.2|13367.2|13370.6|13369.6|13364.5|13363.5|289
1682466900000|2023-04-25 23:55:00|13368.1|13367.1|13371.6|13370.6|13371.7|13370.7|13367|13366|151
1682467200000|2023-04-26 00:00:00|13371.3|13370.3|13360.4|13359.4|13372.3|13371.3|13359|13358.3|670
1682467500000|2023-04-26 00:05:00|13360.5|13359.5|13360.8|13359.8|13361.6|13360.9|13357|13356|450
1682467800000|2023-04-26 00:10:00|13360.7|13359.7|13361.6|13360.6|13363.6|13362.9|13359.4|13358.4|336
1682468100000|2023-04-26 00:15:00|13362.8|13361.8|13357.8|13357.1|13365.2|13364.3|13356.8|13356.1|374
1682468400000|2023-04-26 00:20:00|13357.7|13357|13354.9|13354.2|13358.4|13357.4|13352.9|13352.2|443
1682468700000|2023-04-26 00:25:00|13355|13354.3|13355.1|13354.1|13358.7|13358|13352.8|13351.8|369
1682469000000|2023-04-26 00:30:00|13355|13354|13355.3|13354.3|13356.5|13355.5|13350.9|13350.1|422
1682469300000|2023-04-26 00:35:00|13355.2|13354.2|13358.4|13357.4|13360.6|13359.6|13349.3|13348.6|525
1682469600000|2023-04-26 00:40:00|13358.2|13357.2|13361.1|13360.1|13365.2|13364.2|13357.4|13356.4|519
1682469900000|2023-04-26 00:45:00|13361.2|13360.2|13364.6|13363.9|13365.8|13365.1|13357.8|13356.8|427
1682470200000|2023-04-26 00:50:00|13364.5|13363.8|13375.3|13374.3|13375.8|13374.8|13361.8|13360.8|700
1682470500000|2023-04-26 00:55:00|13374.9|13373.9|13370|13369.3|13375.3|13374.5|13364.9|13364.1|657
1682470800000|2023-04-26 01:00:00|13370.1|13369.4|13369.4|13368.7|13371.7|13370.8|13367.5|13366.8|481
1682471100000|2023-04-26 01:05:00|13369.5|13368.8|13373.6|13372.6|13375|13374.3|13368.2|13367.5|412
1682471400000|2023-04-26 01:10:00|13373.7|13372.7|13368.7|13367.7|13373.8|13372.8|13368.5|13367.6|409
1682471700000|2023-04-26 01:15:00|13368.6|13367.6|13371|13370|13375.1|13374.2|13368.4|13367.6|403
1682472000000|2023-04-26 01:20:00|13370.5|13369.8|13371.1|13370.1|13372.2|13371.4|13369.1|13368.1|432
1682472300000|2023-04-26 01:25:00|13370.8|13369.8|13366.8|13366.1|13374.4|13373.2|13366|13365|405
1682472600000|2023-04-26 01:30:00|13365|13364.3|13361.5|13360.2|13368|13367.3|13355.9|13354.9|929
1682472900000|2023-04-26 01:35:00|13361.4|13360.1|13362.4|13361|13363.9|13362.4|13357.3|13355.9|953
1682473200000|2023-04-26 01:40:00|13362.5|13361.1|13356.4|13355.2|13362.6|13361.3|13354.3|13353.3|613
1682473500000|2023-04-26 01:45:00|13356.5|13355.1|13352.5|13351.2|13356.9|13355.7|13349.9|13348.7|787
1682473800000|2023-04-26 01:50:00|13352.6|13351.3|13348.9|13347.5|13353.6|13352.2|13344.7|13343.5|760
1682474100000|2023-04-26 01:55:00|13348.7|13347.2|13352.7|13351.3|13355.5|13354|13346.6|13345.4|681
1682474400000|2023-04-26 02:00:00|13352.6|13351.1|13353|13351.4|13353.2|13351.9|13346.8|13345.5|643
1682474700000|2023-04-26 02:05:00|13353.1|13351.5|13354.9|13353.7|13357.4|13356.2|13351.4|13350.1|619
1682475000000|2023-04-26 02:10:00|13355.7|13354.4|13353|13351.8|13355.7|13354.4|13351.4|13350.2|580
1682475300000|2023-04-26 02:15:00|13353.2|13351.9|13357.1|13355.9|13357.5|13356.1|13352.5|13351.1|597
1682475600000|2023-04-26 02:20:00|13357.2|13356|13357.5|13356.2|13359|13357.7|13355.7|13354.4|567
1682475900000|2023-04-26 02:25:00|13357.4|13356.3|13358.9|13357.7|13361.1|13359.8|13355.6|13354.3|467
1682476200000|2023-04-26 02:30:00|13358.4|13357.4|13354.7|13353.5|13358.7|13357.4|13354.6|13353.3|247
1682476500000|2023-04-26 02:35:00|13354.6|13353.4|13356.2|13354.9|13356.2|13355.1|13352.9|13351.6|349
1682476800000|2023-04-26 02:40:00|13356.3|13355.1|13355.7|13354.5|13356.7|13355.6|13353.7|13352.6|606
1682477100000|2023-04-26 02:45:00|13355.6|13354.6|13359.4|13358.2|13360.7|13359.4|13355.6|13354.5|493
1682477400000|2023-04-26 02:50:00|13359.3|13358.1|13360.9|13359.5|13361.1|13359.9|13359.1|13357.7|438
1682477700000|2023-04-26 02:55:00|13360.8|13359.4|13359|13357.8|13361.8|13360.7|13357.7|13356.5|473
1682478000000|2023-04-26 03:00:00|13359.1|13357.2|13361.9|13360.7|13362.4|13361.3|13358.2|13356.9|417
1682478300000|2023-04-26 03:05:00|13362|13360.6|13359|13357.8|13362.7|13361.5|13358.9|13357.8|425
1682478600000|2023-04-26 03:10:00|13358.9|13357.9|13360|13359|13360.3|13359.1|13358.8|13357.7|422
1682478900000|2023-04-26 03:15:00|13360.1|13358.8|13362|13360.7|13362.4|13361.2|13359.3|13358.2|444
1682479200000|2023-04-26 03:20:00|13362.1|13360.8|13363.5|13362.4|13364.4|13363.1|13362|13360.7|639
1682479500000|2023-04-26 03:25:00|13363.7|13362.5|13359.5|13358.8|13363.7|13362.6|13359.5|13358.5|442
1682479800000|2023-04-26 03:30:00|13359.7|13359|13360.2|13359.2|13362.5|13361.8|13358.4|13357.7|310
1682480100000|2023-04-26 03:35:00|13360.3|13359.3|13357.7|13357|13360.5|13359.8|13356|13355|328
1682480400000|2023-04-26 03:40:00|13357.8|13357.1|13355.1|13354.4|13358.6|13357.6|13354.1|13353.3|312
1682480700000|2023-04-26 03:45:00|13355|13354.3|13356.4|13355.7|13356.8|13356.1|13352.7|13352|226
1682481000000|2023-04-26 03:50:00|13356.3|13355.6|13356.3|13355.3|13358.7|13358|13355|13354.1|263
1682481300000|2023-04-26 03:55:00|13356.2|13355.2|13353.7|13352.7|13356.3|13355.3|13349.9|13348.9|329
1682481600000|2023-04-26 04:00:00|13353.8|13352.8|13353|13352|13355.1|13354.1|13350.1|13349.1|317
1682481900000|2023-04-26 04:05:00|13352.9|13351.9|13350.8|13349.8|13354|13353|13349.3|13348.6|261
1682482200000|2023-04-26 04:10:00|13350.7|13349.7|13353.6|13352.9|13354.5|13353.7|13350.7|13349.7|246
1682482500000|2023-04-26 04:15:00|13353.5|13352.8|13356.2|13355.5|13356.4|13355.7|13352.8|13351.9|278
1682482800000|2023-04-26 04:20:00|13356.1|13355.4|13356.7|13356|13358.1|13357.2|13356|13355.2|225
1682483100000|2023-04-26 04:25:00|13356.8|13355.8|13360.1|13359.4|13361.2|13360.5|13356.3|13355.3|253
1682483400000|2023-04-26 04:30:00|13360.2|13359.5|13355.5|13354.8|13360.2|13359.5|13354.2|13353.5|213
1682483700000|2023-04-26 04:35:00|13355.4|13354.7|13356.5|13355.5|13358.3|13357.5|13354.4|13353.7|298
1682484000000|2023-04-26 04:40:00|13356.4|13355.4|13354.4|13353.7|13356.8|13355.8|13353.6|13352.9|285
1682484300000|2023-04-26 04:45:00|13354.5|13353.8|13357.2|13356.5|13358.1|13357.4|13354.2|13353.5|209
1682484600000|2023-04-26 04:50:00|13357.1|13356.4|13358.1|13357.4|13358.3|13357.6|13353.8|13353.1|270
1682484900000|2023-04-26 04:55:00|13358|13357.3|13358.7|13358|13360.5|13359.8|13357.8|13357.1|366
1682485200000|2023-04-26 05:00:00|13358.8|13358.1|13357.9|13356.9|13359.5|13358.8|13355.8|13355.1|273
1682485500000|2023-04-26 05:05:00|13357.7|13356.7|13359.6|13358.6|13360.8|13360.1|13356.1|13355.4|217
1682485800000|2023-04-26 05:10:00|13359.5|13358.5|13361.4|13360.7|13363.7|13363|13358.8|13358.1|288
1682486100000|2023-04-26 05:15:00|13361.5|13360.8|13359.7|13359|13361.6|13360.9|13357.3|13356.6|189
1682486400000|2023-04-26 05:20:00|13359|13358.3|13358.9|13358.2|13360|13359.3|13357.2|13356.5|223
1682486700000|2023-04-26 05:25:00|13358.8|13358.1|13359|13358.3|13359.9|13359.2|13357.9|13357.2|233
1682487000000|2023-04-26 05:30:00|13359.7|13359|13362.5|13361.8|13364.6|13363.9|13359.7|13359|330
1682487300000|2023-04-26 05:35:00|13362.4|13361.7|13362.2|13361.5|13363.3|13362.6|13361.8|13361.1|274
1682487600000|2023-04-26 05:40:00|13361.9|13361.2|13362.5|13361.8|13364.4|13363.7|13359.9|13358.9|405
1682487900000|2023-04-26 05:45:00|13362.4|13361.7|13369.6|13368.9|13370.3|13369.6|13362.2|13361.5|335
1682488200000|2023-04-26 05:50:00|13369.7|13369|13367.1|13366.4|13372.4|13371.7|13366.9|13366.2|325
1682488500000|2023-04-26 05:55:00|13367|13366.3|13364.1|13363.1|13368.3|13367.6|13362.7|13362|445
1682488800000|2023-04-26 06:00:00|13364.2|13363.2|13373.1|13372.1|13373.1|13372.3|13363.7|13363|473
1682489100000|2023-04-26 06:05:00|13373.2|13372.2|13371.9|13371.2|13373.4|13372.7|13369.7|13369|352
1682489400000|2023-04-26 06:10:00|13372.1|13371.4|13372|13371.3|13373.7|13373|13369.9|13369.2|359
1682489700000|2023-04-26 06:15:00|13372.1|13371.4|13372.7|13372|13373.1|13372.4|13369.2|13368.5|278
1682490000000|2023-04-26 06:20:00|13372.8|13372.1|13373.5|13372.8|13373.6|13372.9|13370|13369.3|273
1682490300000|2023-04-26 06:25:00|13373.4|13372.7|13370.4|13369.4|13375|13374.3|13370.1|13369.2|251
1682490600000|2023-04-26 06:30:00|13370.5|13369.5|13375.3|13374.3|13376|13375.3|13370.1|13369.4|420
1682490900000|2023-04-26 06:35:00|13375.1|13374.1|13377.1|13376.1|13379.5|13378.8|13374.6|13373.6|333
1682491200000|2023-04-26 06:40:00|13377.2|13376.2|13372.1|13371.1|13377.2|13376.2|13369.9|13369|342
1682491500000|2023-04-26 06:45:00|13371.9|13371.2|13371.9|13371.2|13372.7|13372|13369.6|13368.9|422
1682491800000|2023-04-26 06:50:00|13371.7|13371|13371.7|13371|13374|13373.3|13370.3|13369.6|301
1682492100000|2023-04-26 06:55:00|13371.6|13370.9|13367.1|13366.4|13372|13371|13362.8|13362.1|451
1682492400000|2023-04-26 07:00:00|13367.2|13366.5|13363|13362.3|13371.7|13370.7|13359.8|13359.1|748
1682492700000|2023-04-26 07:05:00|13363.3|13362.6|13369.1|13368.1|13372.1|13371.3|13363.3|13362.4|542
1682493000000|2023-04-26 07:10:00|13369|13368|13361.6|13360.6|13372.9|13372.2|13361.4|13360.4|671
1682493300000|2023-04-26 07:15:00|13361.5|13360.5|13364.6|13363.6|13368.4|13367.4|13360.8|13359.9|718
1682493600000|2023-04-26 07:20:00|13364.7|13363.7|13356|13355.3|13365.4|13364.4|13354.7|13354|590
1682493900000|2023-04-26 07:25:00|13356.3|13355.6|13355.3|13354.3|13357.7|13356.9|13351.7|13350.7|557
1682494200000|2023-04-26 07:30:00|13355.4|13354.7|13355.3|13354.3|13356.6|13355.6|13351.4|13350.4|665
1682494500000|2023-04-26 07:35:00|13355.5|13354.5|13350.8|13350.1|13358.2|13357.5|13350.3|13349.6|568
1682494800000|2023-04-26 07:40:00|13350.7|13350|13358.2|13357.2|13361.6|13360.6|13348.9|13348.2|599
1682495100000|2023-04-26 07:45:00|13358.3|13357.3|13357|13356|13362.3|13361.3|13356.2|13355.5|530
1682495400000|2023-04-26 07:50:00|13357.1|13356.1|13347.6|13346.9|13357.1|13356.1|13346.9|13345.9|592
1682495700000|2023-04-26 07:55:00|13347.9|13347.2|13345.5|13344.8|13352.3|13351.3|13340.1|13339.1|657
1682496000000|2023-04-26 08:00:00|13345.6|13344.9|13346.1|13345.1|13348.5|13347.5|13342.6|13341.9|569
1682496300000|2023-04-26 08:05:00|13346|13345|13345.5|13344.5|13347.5|13346.5|13343.5|13342.5|558
1682496600000|2023-04-26 08:10:00|13345.4|13344.4|13350|13349.3|13350.5|13349.8|13343.8|13342.9|559
1682496900000|2023-04-26 08:15:00|13349.7|13349|13358.7|13357.7|13359.6|13358.9|13348.6|13347.9|585
1682497200000|2023-04-26 08:20:00|13358.8|13357.8|13365|13364.3|13365.2|13364.5|13356.3|13355.6|494
1682497500000|2023-04-26 08:25:00|13365.1|13364.4|13356.7|13355.7|13369.4|13368.4|13356.2|13355.2|662
1682497800000|2023-04-26 08:30:00|13356.5|13355.5|13357.9|13356.9|13361.2|13360.5|13355.7|13354.7|529
1682498100000|2023-04-26 08:35:00|13358|13357|13355.5|13354.8|13361.4|13360.7|13355.2|13354.5|504
1682498400000|2023-04-26 08:40:00|13355.8|13355.1|13360.6|13359.9|13361.4|13360.4|13353.9|13353.2|467
1682498700000|2023-04-26 08:45:00|13360.4|13359.7|13357.5|13356.8|13360.4|13359.7|13356.4|13355.6|426
1682499000000|2023-04-26 08:50:00|13357.4|13356.7|13358.4|13357.7|13360.8|13360.1|13357.4|13356.7|399
1682499300000|2023-04-26 08:55:00|13358.3|13357.6|13354.1|13353.4|13358.9|13358.1|13353.6|13352.9|455
1682499600000|2023-04-26 09:00:00|13354.3|13353.6|13354.9|13354.2|13358.6|13357.9|13352.5|13351.8|457
1682499900000|2023-04-26 09:05:00|13354.8|13354.1|13351.6|13350.6|13355.6|13354.7|13350|13349.3|506
1682500200000|2023-04-26 09:10:00|13351.5|13350.5|13350.7|13349.7|13352.2|13351.5|13347.8|13347.1|529
1682500500000|2023-04-26 09:15:00|13350.8|13349.8|13350.6|13349.9|13354|13353|13348|13347.1|490
1682500800000|2023-04-26 09:20:00|13350.7|13350|13348.9|13348.2|13355.2|13354.5|13348.6|13347.9|462
1682501100000|2023-04-26 09:25:00|13348.8|13348.1|13351.5|13350.5|13351.7|13350.7|13344.5|13343.8|505
1682501400000|2023-04-26 09:30:00|13351.4|13350.7|13347.8|13347.1|13351.7|13351|13347.5|13346.6|406
1682501700000|2023-04-26 09:35:00|13347.9|13347.2|13345.9|13345.2|13349.8|13349|13343.2|13342.5|481
1682502000000|2023-04-26 09:40:00|13346|13344.9|13353.4|13352.7|13354.8|13354.1|13344.8|13343.9|527
1682502300000|2023-04-26 09:45:00|13353.3|13352.6|13348.9|13348.2|13354.4|13353.7|13348.7|13348|404
1682502600000|2023-04-26 09:50:00|13349.1|13348.4|13344.4|13343.4|13349.1|13348.4|13343.1|13342.4|484
1682502900000|2023-04-26 09:55:00|13344.3|13343.3|13343.9|13343.2|13347.9|13346.9|13342.7|13342|343
1682503200000|2023-04-26 10:00:00|13344|13343.3|13345.8|13344.8|13346.4|13345.7|13340.1|13339.1|439
1682503500000|2023-04-26 10:05:00|13345.7|13344.7|13342.7|13342|13346.3|13345.3|13342.6|13341.9|438
1682503800000|2023-04-26 10:10:00|13342.5|13341.8|13332.4|13331.7|13342.5|13341.8|13331.2|13330.5|532
1682504100000|2023-04-26 10:15:00|13332.3|13331.6|13334.8|13334.1|13337.7|13336.7|13329.6|13328.9|382
1682504400000|2023-04-26 10:20:00|13334.9|13334.2|13340.2|13339.5|13340.7|13339.8|13334.9|13334.2|417
1682504700000|2023-04-26 10:25:00|13340.1|13339.4|13337.8|13337.1|13340.7|13340|13337.4|13336.7|373
1682505000000|2023-04-26 10:30:00|13337.7|13337|13338.3|13337.3|13339.9|13339.2|13336.6|13335.9|456
1682505300000|2023-04-26 10:35:00|13338.4|13337.4|13336.6|13335.9|13339.9|13339.2|13335.9|13335.2|423
1682505600000|2023-04-26 10:40:00|13336.9|13336.2|13346.8|13346.1|13349|13348.3|13336.9|13336.2|425
1682505900000|2023-04-26 10:45:00|13346.9|13346.2|13344.9|13344.2|13347|13346.3|13344.1|13343.4|359
1682506200000|2023-04-26 10:50:00|13344.8|13344.1|13344.3|13343.6|13346.9|13346.2|13343.6|13342.9|355
1682506500000|2023-04-26 10:55:00|13344.4|13343.7|13341.9|13341.2|13345.8|13345.1|13340.5|13339.8|327
1682506800000|2023-04-26 11:00:00|13341.8|13341.1|13340.8|13340.1|13344.9|13344.2|13340.4|13339.7|225
1682507100000|2023-04-26 11:05:00|13339.6|13338.9|13343.3|13342.6|13344.9|13344.2|13334.8|13334.1|390
1682507400000|2023-04-26 11:10:00|13343.2|13342.5|13335.9|13335.2|13346.1|13345.3|13335.6|13334.9|441
1682507700000|2023-04-26 11:15:00|13335.8|13335.1|13331|13330|13337.6|13336.9|13330.3|13329.6|452
1682508000000|2023-04-26 11:20:00|13331.1|13330.1|13331.4|13330.4|13333.6|13332.6|13328.3|13327.6|466
1682508300000|2023-04-26 11:25:00|13331.5|13330.5|13328.6|13327.9|13333.4|13332.7|13326.9|13326.2|364
1682508600000|2023-04-26 11:30:00|13328.5|13327.8|13332.8|13332.1|13337|13336.2|13328.5|13327.8|404
1682508900000|2023-04-26 11:35:00|13332.9|13332.2|13338.2|13337.5|13338.2|13337.5|13330.8|13330.1|353
1682509200000|2023-04-26 11:40:00|13338.3|13337.6|13375.4|13374.4|13385.6|13384.6|13338.3|13337.6|1300
1682509500000|2023-04-26 11:45:00|13375.6|13374.1|13366.1|13365.1|13381.1|13380.1|13366.1|13365.1|1162
1682509800000|2023-04-26 11:50:00|13366.2|13365.2|13369|13368|13376.8|13376.1|13364.7|13363.7|755
1682510100000|2023-04-26 11:55:00|13369.2|13368.2|13374.3|13373.3|13375|13374.3|13366.9|13365.9|549
1682510400000|2023-04-26 12:00:00|13374.5|13373.6|13381.8|13380.8|13384.8|13383.8|13373.8|13373.1|876
1682510700000|2023-04-26 12:05:00|13381.6|13380.6|13377.1|13376.1|13383.6|13382.8|13376.2|13375.2|695
1682511000000|2023-04-26 12:10:00|13377.2|13376.2|13375.6|13374.6|13380.1|13379.1|13373.2|13372.5|614
1682511300000|2023-04-26 12:15:00|13375.7|13374.7|13373.9|13373.2|13376.8|13376.1|13368.3|13367.6|530
1682511600000|2023-04-26 12:20:00|13372.9|13372.2|13374.9|13373.9|13377.8|13377|13370.8|13370.1|671
1682511900000|2023-04-26 12:25:00|13375|13374|13370.3|13367.2|13378.6|13377.6|13368.4|13366.8|569
1682512200000|2023-04-26 12:30:00|13370.2|13367.3|13369.1|13368.1|13395.3|13393.5|13364.4|13363.6|1280
1682512500000|2023-04-26 12:35:00|13369.2|13368.2|13366.4|13365.4|13372.1|13371.1|13362.3|13361.3|757
1682512800000|2023-04-26 12:40:00|13366.3|13365.3|13368.5|13367.8|13371.5|13370.5|13364.2|13363.2|681
1682513100000|2023-04-26 12:45:00|13368.4|13367.7|13369.7|13369|13372.2|13371.2|13364.6|13363.6|565
1682513400000|2023-04-26 12:50:00|13369.6|13368.9|13366.8|13366.1|13370.1|13369.4|13363.8|13363.1|463
1682513700000|2023-04-26 12:55:00|13366.5|13365.8|13362.2|13361.5|13368.5|13367.8|13360.6|13359.9|428
1682514000000|2023-04-26 13:00:00|13362.6|13361.9|13361|13360.3|13365.7|13365|13358.1|13357.4|586
1682514300000|2023-04-26 13:05:00|13360.9|13360.2|13354.9|13354.2|13362.1|13361.4|13351.1|13350.4|522
1682514600000|2023-04-26 13:10:00|13354.8|13354.1|13356.3|13355.6|13359|13358.3|13349.6|13348.9|593
1682514900000|2023-04-26 13:15:00|13356.2|13355.5|13347.8|13347.1|13357.1|13356.4|13347.8|13347.1|523
1682515200000|2023-04-26 13:20:00|13347.5|13346.8|13317.9|13316.9|13350.2|13349.5|13317|13316|1203
1682515500000|2023-04-26 13:25:00|13317.4|13316.4|13314.1|13313.1|13318.3|13317.3|13309.4|13308.6|1142
1682515800000|2023-04-26 13:30:00|13314.2|13313.2|13313.9|13313.2|13321.5|13320.5|13312.1|13311.1|1019
1682516100000|2023-04-26 13:35:00|13313.8|13313.1|13322|13321|13322.2|13321.2|13311.9|13311.2|910
1682516400000|2023-04-26 13:40:00|13321.9|13320.9|13320.8|13320.1|13324.4|13323.7|13316.7|13316|545
1682516700000|2023-04-26 13:45:00|13320.9|13320.2|13311|13310.3|13321.2|13320.5|13309.3|13308.6|706
1682517000000|2023-04-26 13:50:00|13310.9|13310.2|13310.2|13309.5|13316.5|13315.5|13308.3|13307.6|662
1682517300000|2023-04-26 13:55:00|13310|13309.3|13317.2|13316.5|13317.7|13317|13309.3|13308.3|638
1682517600000|2023-04-26 14:00:00|13317.4|13316.7|13318.2|13317.2|13322|13321.1|13314.9|13313.9|537
1682517900000|2023-04-26 14:05:00|13318.1|13317.1|13320.9|13320.2|13321.2|13320.5|13315.1|13314.4|625
1682518200000|2023-04-26 14:10:00|13321|13320.3|13327.2|13326.2|13330.8|13329.8|13319|13318.3|605
1682518500000|2023-04-26 14:15:00|13327.5|13326.8|13311.7|13311|13327.8|13327.1|13311.4|13310.7|604
1682518800000|2023-04-26 14:20:00|13311.8|13311.1|13307.5|13306.5|13313.8|13312.8|13305.6|13304.9|637
1682519100000|2023-04-26 14:25:00|13307.6|13306.6|13303.2|13302.5|13308.1|13307.1|13302|13301.3|594
1682519400000|2023-04-26 14:30:00|13302.9|13302.2|13312.7|13312|13313|13312|13302.2|13301.2|540
1682519700000|2023-04-26 14:35:00|13312.8|13312.1|13319.6|13318.6|13320.2|13319.5|13312.6|13311.6|525
1682520000000|2023-04-26 14:40:00|13319.7|13318.7|13325.4|13324.7|13325.9|13325.2|13316.3|13315.6|463
1682520300000|2023-04-26 14:45:00|13325.3|13324.6|13325|13324.3|13328.3|13327.6|13324.4|13323.7|581
1682520600000|2023-04-26 14:50:00|13324.9|13324.2|13330.1|13329.1|13334.6|13333.9|13320.3|13319.6|579
1682520900000|2023-04-26 14:55:00|13330.7|13330|13333.3|13332.6|13337.3|13336.6|13330|13329.3|594
1682521200000|2023-04-26 15:00:00|13333.1|13332.4|13331.4|13330.7|13337.7|13337|13331.2|13330.2|549
1682521500000|2023-04-26 15:05:00|13331.2|13330.5|13340.9|13339.9|13342.7|13342|13331|13330.3|484
1682521800000|2023-04-26 15:10:00|13341|13340|13348.6|13347.9|13349|13348.3|13338.3|13337.3|504
1682522100000|2023-04-26 15:15:00|13348.7|13348|13353|13352.3|13357.7|13357|13348.7|13348|687
1682522400000|2023-04-26 15:20:00|13353.5|13352.8|13355.5|13354.8|13357.9|13357.2|13352.7|13352|461
1682522700000|2023-04-26 15:25:00|13355.6|13354.9|13356.2|13355.5|13357.2|13356.5|13352.1|13351.4|458
1682523000000|2023-04-26 15:30:00|13356.3|13355.6|13357.3|13356.6|13362.5|13361.8|13355.4|13354.7|458
1682523300000|2023-04-26 15:35:00|13357.4|13356.7|13355.7|13355|13357.8|13357.1|13352.9|13352.2|430
1682523600000|2023-04-26 15:40:00|13355.6|13354.9|13354.2|13353.5|13358.3|13357.6|13353.9|13353.2|366
1682523900000|2023-04-26 15:45:00|13354.1|13353.4|13360.6|13359.9|13360.6|13359.9|13352.8|13352.1|336
1682524200000|2023-04-26 15:50:00|13360.7|13360|13372.5|13371.8|13374.1|13373.1|13359.2|13358.5|475
1682524500000|2023-04-26 15:55:00|13372.6|13371.9|13373|13372.3|13373.8|13373.1|13366.1|13365.4|384
1682524800000|2023-04-26 16:00:00|13373.1|13372.4|13375.7|13375|13378|13377.3|13372.3|13371.6|345
1682525100000|2023-04-26 16:05:00|13375.8|13375.1|13376.8|13376.1|13378.3|13377.6|13374.3|13373.6|332
1682525400000|2023-04-26 16:10:00|13376.9|13376.2|13376.1|13375.4|13378.1|13377.4|13375.5|13374.8|319
1682525700000|2023-04-26 16:15:00|13376|13375.3|13384.4|13383.7|13386.5|13385.8|13373.7|13373|401
1682526000000|2023-04-26 16:20:00|13384.5|13383.8|13384.5|13383.8|13384.9|13383.9|13379.9|13379.2|429
1682526300000|2023-04-26 16:25:00|13384.6|13383.9|13382.2|13381.2|13386.2|13385.5|13381.7|13381|338
1682526600000|2023-04-26 16:30:00|13382.1|13381.1|13379.1|13378.4|13384|13383.3|13379.1|13378.4|278
1682526900000|2023-04-26 16:35:00|13379.5|13378.8|13384.3|13383.6|13384.4|13383.7|13379.1|13378.4|232
1682527200000|2023-04-26 16:40:00|13384.4|13383.7|13385.8|13385.1|13388.6|13387.9|13384.4|13383.7|260
1682527500000|2023-04-26 16:45:00|13385.7|13385|13381.8|13381.1|13388|13387.3|13381.8|13381.1|249
1682527800000|2023-04-26 16:50:00|13381.3|13380.6|13379.4|13378.7|13382.7|13382|13378.3|13377.6|253
1682528100000|2023-04-26 16:55:00|13379.7|13379|13381.9|13381.2|13385.3|13384.6|13379|13378.3|295
1682528400000|2023-04-26 17:00:00|13382.1|13381.4|13384.6|13383.9|13384.6|13383.9|13378.2|13377.5|335
1682528700000|2023-04-26 17:05:00|13384.2|13383.5|13382.1|13381.4|13384.2|13383.5|13380.2|13379.5|284
1682529000000|2023-04-26 17:10:00|13382.2|13381.5|13384.9|13384.2|13386.7|13386|13382.1|13381.4|280
1682529300000|2023-04-26 17:15:00|13385.3|13384.6|13379.8|13379.1|13385.6|13384.9|13379.3|13378.6|341
1682529600000|2023-04-26 17:20:00|13380.1|13379.4|13377.5|13376.8|13380.2|13379.5|13377|13376.3|217
1682529900000|2023-04-26 17:25:00|13377.4|13376.7|13378.6|13377.9|13380.4|13379.7|13377.4|13376.7|175
1682530200000|2023-04-26 17:30:00|13378.8|13378.1|13381.3|13380.6|13381.5|13380.8|13377.4|13376.7|226
1682530500000|2023-04-26 17:35:00|13381.7|13381|13379.3|13378.6|13383|13382.3|13379|13378.3|173
1682530800000|2023-04-26 17:40:00|13379.4|13378.7|13377.4|13376.7|13379.4|13378.7|13375.4|13374.7|221
1682531100000|2023-04-26 17:45:00|13377.5|13376.8|13375.9|13375.2|13378.6|13377.9|13374.4|13373.7|247
1682531400000|2023-04-26 17:50:00|13375.8|13375.1|13373.9|13373.2|13376.1|13375.4|13372.6|13371.9|242
1682531700000|2023-04-26 17:55:00|13374|13373.3|13374.8|13374.1|13374.9|13374.2|13372.8|13372.1|192
1682532000000|2023-04-26 18:00:00|13374.9|13374.2|13372|13371.3|13374.9|13374.2|13371.5|13370.8|245
1682532300000|2023-04-26 18:05:00|13371.8|13371.1|13373.9|13373.2|13375.7|13375|13371.2|13370.5|240
1682532600000|2023-04-26 18:10:00|13374|13373.3|13373.6|13372.9|13374.2|13373.5|13370.7|13370|199
1682532900000|2023-04-26 18:15:00|13373.9|13373.2|13377|13376.3|13377.8|13377.1|13373.9|13373.2|208
1682533200000|2023-04-26 18:20:00|13376.9|13376.2|13377.9|13377.2|13379.9|13379.2|13376.9|13376.2|173
1682533500000|2023-04-26 18:25:00|13377.8|13377.1|13378.4|13377.7|13378.5|13377.8|13376.5|13375.8|164
1682533800000|2023-04-26 18:30:00|13378.5|13377.8|13379.1|13378.4|13380.4|13379.7|13377.4|13376.7|154
1682534100000|2023-04-26 18:35:00|13379.2|13378.5|13359.9|13359.2|13379.2|13378.5|13358.5|13357.8|521
1682534400000|2023-04-26 18:40:00|13359.8|13359.1|13360.9|13359.9|13364.9|13364.2|13355|13354.3|528
1682534700000|2023-04-26 18:45:00|13360.8|13359.8|13359.4|13358.7|13361.5|13360.8|13357.7|13357|260
1682535000000|2023-04-26 18:50:00|13359.5|13358.8|13359.9|13359.2|13361.9|13361.2|13358.7|13357.7|259
1682535300000|2023-04-26 18:55:00|13359.8|13359.1|13354.4|13353.7|13360.8|13360.1|13353|13352.3|330
1682535600000|2023-04-26 19:00:00|13354.7|13354|13348.8|13348.1|13355.5|13354.8|13348.8|13348.1|419
1682535900000|2023-04-26 19:05:00|13348.3|13347.6|13354.3|13353.6|13354.7|13354|13348|13347.3|224
1682536200000|2023-04-26 19:10:00|13354.4|13353.7|13357.1|13356.4|13360.3|13359.6|13353.3|13352.6|290
1682536500000|2023-04-26 19:15:00|13357|13356.3|13354.2|13353.5|13358.1|13357.4|13353.7|13353|223
1682536800000|2023-04-26 19:20:00|13354.3|13353.6|13352.1|13351.4|13355.5|13354.8|13351|13350.3|214
1682537100000|2023-04-26 19:25:00|13351.9|13351.2|13356.9|13356.2|13356.9|13356.2|13351.6|13350.9|233
1682537400000|2023-04-26 19:30:00|13356.4|13355.7|13360.6|13359.9|13363.9|13362.9|13356.3|13355.6|294
1682537700000|2023-04-26 19:35:00|13360.7|13360|13364.6|13363.9|13365.6|13364.9|13359.7|13359|245
1682538000000|2023-04-26 19:40:00|13364.7|13364|13364.3|13363.6|13366.1|13365.4|13362.4|13361.7|250
1682538300000|2023-04-26 19:45:00|13364.4|13363.7|13367.3|13366.6|13367.6|13366.9|13364.1|13363.4|194
1682538600000|2023-04-26 19:50:00|13367.1|13366.4|13368.2|13367.5|13369.3|13368.6|13367|13366.3|160
1682538900000|2023-04-26 19:55:00|13368.3|13367.6|13363.4|13362.7|13370.3|13369.6|13363.4|13362.7|261
1682539200000|2023-04-26 20:00:00|13363.6|13362.9|13363|13362.3|13365|13364.3|13362.4|13361.7|240
1682539500000|2023-04-26 20:05:00|13362.9|13362.2|13364.2|13363.2|13364.4|13363.6|13362.1|13361.4|74
1682539800000|2023-04-26 20:10:00|13364.1|13363.1|13365.3|13364.3|13366.2|13365.2|13363.3|13362.5|106
1682540100000|2023-04-26 20:15:00|13365.4|13364.4|13366.9|13366.2|13367.8|13367.1|13365.4|13364.4|118
1682540400000|2023-04-26 20:20:00|13366.1|13365.4|13366.1|13365.4|13367.9|13367.2|13365.5|13364.7|60
1682540700000|2023-04-26 20:25:00|13366.2|13365.5|13367|13366|13368.2|13367.3|13365.9|13365|78
1682541000000|2023-04-26 20:30:00|13367.1|13366.1|13367.1|13366.1|13368.1|13367.1|13367|13366|44
1682541300000|2023-04-26 20:35:00|13367.2|13366.2|13367.2|13366.2|13368.3|13367.3|13367.1|13366.1|42
1682541600000|2023-04-26 20:40:00|13367.5|13366.5|13367.3|13366.3|13368.3|13367.3|13367.2|13366.2|44
1682541900000|2023-04-26 20:45:00|13367.4|13366.4|13368.8|13367.1|13369|13367.5|13367.3|13366.1|99
1682542200000|2023-04-26 20:50:00|13368.7|13367|13368.9|13367.1|13369.6|13368.4|13368.5|13366.8|260
1682542500000|2023-04-26 20:55:00|13369|13366.9|13369.4|13364.1|13369.8|13367.5|13366.6|13362.6|247
1682542800000|2023-04-26 21:00:00|13369.7|13364.2|13368.5|13362.5|13371.5|13365.5|13368.5|13362.5|46
1682543100000|2023-04-26 21:05:00|13368.6|13362.6|13371.6|13365.6|13374|13368|13368.5|13362.5|80
1682543400000|2023-04-26 21:10:00|13371.2|13365.2|13371.8|13365.8|13372.5|13366.5|13371|13365|49
1682543700000|2023-04-26 21:15:00|13371.9|13365.9|13369.9|13363.9|13371.9|13365.9|13369.7|13363.7|25
1682544000000|2023-04-26 21:20:00|13370|13364|13370|13364|13370.1|13364.1|13369.8|13363.8|10
1682544300000|2023-04-26 21:25:00|13370.1|13364.1|13369.5|13363.5|13370.4|13364.4|13369.2|13363.2|182
1682544600000|2023-04-26 21:30:00|13369.4|13363.4|13369.3|13363.3|13370|13364|13369.2|13363.2|174
1682544900000|2023-04-26 21:35:00|13369.2|13363.2|13367|13361|13369.5|13363.5|13364.6|13358.6|159
1682545200000|2023-04-26 21:40:00|13366.9|13360.9|13364.4|13358.4|13367.5|13361.5|13363.6|13357.6|158
1682545500000|2023-04-26 21:45:00|13364.5|13358.5|13366.9|13360.9|13368.5|13362.5|13364|13358|107
1682545800000|2023-04-26 21:50:00|13366.8|13360.8|13367|13361|13367.4|13361.4|13366.7|13360.7|81
1682546100000|2023-04-26 21:55:00|13366.9|13360.9|13367.1|13361.1|13367.6|13362.1|13366.7|13360.9|179
1682546400000|2023-04-26 22:00:00|13367.2|13361.4|13365.9|13362.6|13367.6|13363.3|13363.5|13359.9|327
1682546700000|2023-04-26 22:05:00|13365.8|13362.8|13369.2|13366.3|13369.2|13366.5|13364.9|13362.6|162
1682547000000|2023-04-26 22:10:00|13369.1|13366.4|13368.2|13366.1|13369.1|13367.1|13365.4|13363.4|174
1682547300000|2023-04-26 22:15:00|13368.3|13366.4|13362.9|13360.9|13369.1|13366.9|13362.8|13360.9|352
1682547600000|2023-04-26 22:20:00|13362.8|13360.8|13360|13358.5|13362.9|13360.9|13359.1|13358|310
1682547900000|2023-04-26 22:25:00|13359.9|13358.3|13357.9|13356.9|13360.7|13359.3|13356|13354.7|313
1682548200000|2023-04-26 22:30:00|13357.1|13356.1|13359.8|13358.3|13359.8|13358.5|13356.2|13354.9|310
1682548500000|2023-04-26 22:35:00|13359.6|13358.6|13358.8|13357.8|13361.5|13360.3|13358.8|13357.4|228
1682548800000|2023-04-26 22:40:00|13359.1|13357.6|13360.8|13359.1|13361|13359.2|13358.6|13357.4|164
1682549100000|2023-04-26 22:45:00|13360.7|13359|13360.7|13359.2|13362.7|13361.4|13360.3|13358.9|226
1682549400000|2023-04-26 22:50:00|13360.6|13359.1|13360.9|13359.3|13362.6|13360.9|13360.6|13359.1|363
1682549700000|2023-04-26 22:55:00|13361|13359.4|13358.6|13357.1|13362.4|13360.7|13357.8|13356.2|183
1682550000000|2023-04-26 23:00:00|13358.5|13357|13353.5|13352|13358.5|13357.2|13352.8|13351.8|236
1682550300000|2023-04-26 23:05:00|13353.6|13352.1|13352.2|13351.2|13353.6|13352.3|13350.7|13349.7|187
1682550600000|2023-04-26 23:10:00|13352.3|13351.3|13347|13346|13352.7|13351.7|13347|13346|208
1682550900000|2023-04-26 23:15:00|13346.9|13345.9|13346.1|13345.1|13347.6|13346.6|13344.1|13343.1|132
1682551200000|2023-04-26 23:20:00|13346|13345|13346.2|13345.2|13348.2|13347.2|13346|13345|117
1682551500000|2023-04-26 23:25:00|13346.3|13345.3|13346.5|13345.5|13347.3|13346.3|13343.3|13342.3|185
1682551800000|2023-04-26 23:30:00|13346.3|13345.3|13343.6|13342.6|13346.9|13345.9|13342.1|13341.1|242
1682552100000|2023-04-26 23:35:00|13343.5|13342.5|13344.9|13343.9|13346.2|13345.2|13341.9|13340.9|166
1682552400000|2023-04-26 23:40:00|13345|13344|13344.6|13343.6|13345.1|13344.4|13341.7|13340.7|232
1682552700000|2023-04-26 23:45:00|13344.5|13343.5|13344.7|13343.7|13345.4|13344.4|13342|13341|177
1682553000000|2023-04-26 23:50:00|13344.6|13343.6|13348.2|13347.2|13348.5|13347.5|13342|13341|221
1682553300000|2023-04-26 23:55:00|13348.6|13347.6|13347.1|13346.1|13348.8|13347.8|13346.3|13345.3|155
1682553600000|2023-04-27 00:00:00|13346.6|13345.6|13347.1|13346.1|13353.5|13352.5|13339.9|13338.9|581
1682553900000|2023-04-27 00:05:00|13347.2|13346.2|13352.4|13351.7|13352.7|13351.8|13347.1|13346.1|306
1682554200000|2023-04-27 00:10:00|13352.3|13351.6|13355.4|13354.7|13355.5|13354.8|13349.7|13349|320
1682554500000|2023-04-27 00:15:00|13355.3|13354.6|13361|13360.3|13361.4|13360.7|13354.4|13353.7|277
1682554800000|2023-04-27 00:20:00|13361.1|13360.4|13362.2|13361.2|13364.1|13363.4|13359.7|13359|279
1682555100000|2023-04-27 00:25:00|13362.3|13361.3|13365.8|13364.8|13368.6|13367.9|13361.3|13360.4|314
1682555400000|2023-04-27 00:30:00|13365.7|13364.7|13357.9|13356.9|13366|13365|13357.9|13356.9|391
1682555700000|2023-04-27 00:35:00|13358|13357|13358.4|13357.7|13359|13358|13355.7|13355|323
1682556000000|2023-04-27 00:40:00|13358.3|13357.6|13361.4|13360.4|13363.1|13362.2|13354.1|13353.1|350
1682556300000|2023-04-27 00:45:00|13361.3|13360.3|13366.7|13366|13367.3|13366.6|13358.1|13357.4|363
1682556600000|2023-04-27 00:50:00|13365.7|13365|13365.1|13364.1|13369.9|13369.2|13360.7|13359.7|678
1682556900000|2023-04-27 00:55:00|13365.9|13364.9|13355.1|13354.1|13365.9|13364.9|13354.6|13353.7|687
1682557200000|2023-04-27 01:00:00|13355|13354|13362.2|13361.2|13362.6|13361.6|13354.1|13353.4|359
1682557500000|2023-04-27 01:05:00|13362.3|13361.3|13360.7|13360|13365.7|13365|13360.6|13359.9|364
1682557800000|2023-04-27 01:10:00|13360.8|13360.1|13362.9|13361.9|13363.3|13362|13358.7|13357.7|351
1682558100000|2023-04-27 01:15:00|13363|13362|13361.9|13360.9|13365.6|13364.9|13360.6|13359.9|403
1682558400000|2023-04-27 01:20:00|13361.8|13360.8|13353.6|13352.9|13362.8|13362.1|13351.7|13350.7|421
1682558700000|2023-04-27 01:25:00|13353.7|13353|13354.8|13354.1|13355.8|13355.1|13352.9|13352.2|443
1682559000000|2023-04-27 01:30:00|13354.7|13354|13350.5|13349.5|13354.8|13354.1|13349.3|13348.3|369
1682559300000|2023-04-27 01:35:00|13350.4|13349.4|13353.2|13352.2|13353.3|13352.6|13346.4|13345.7|302
1682559600000|2023-04-27 01:40:00|13353.3|13352.3|13352|13351.3|13354.9|13353.9|13352|13351.3|317
1682559900000|2023-04-27 01:45:00|13352.1|13351.4|13356.6|13355.9|13357.1|13356.1|13351.9|13351.2|235
1682560200000|2023-04-27 01:50:00|13356.7|13356|13353.1|13352.4|13356.8|13356.1|13352.2|13351.5|290
1682560500000|2023-04-27 01:55:00|13353.2|13352.5|13355.5|13354.8|13355.8|13355.1|13352.4|13351.7|332
1682560800000|2023-04-27 02:00:00|13356.9|13356.2|13354.1|13353.1|13357.6|13356.9|13352.5|13351.8|270
1682561100000|2023-04-27 02:05:00|13354.5|13353.5|13352.5|13351.8|13354.6|13353.9|13350.1|13349.4|292
1682561400000|2023-04-27 02:10:00|13353.2|13352.5|13354.5|13353.8|13356|13355|13352.3|13351.6|308
1682561700000|2023-04-27 02:15:00|13354.1|13353.4|13358.3|13357.3|13359.9|13359.2|13353.8|13353.1|289
1682562000000|2023-04-27 02:20:00|13358.2|13357.2|13359|13358.3|13359.1|13358.4|13356.4|13355.7|255
1682562300000|2023-04-27 02:25:00|13358.9|13358.2|13358.8|13357.8|13362.8|13361.9|13357.4|13356.7|336
1682562600000|2023-04-27 02:30:00|13358.9|13357.9|13358.8|13357.8|13361.8|13360.9|13355.7|13355|338
1682562900000|2023-04-27 02:35:00|13358.9|13357.9|13358.8|13357.8|13361.1|13360.4|13358.4|13357.5|307
1682563200000|2023-04-27 02:40:00|13358.9|13357.9|13358|13357|13360|13359|13356.5|13355.5|278
1682563500000|2023-04-27 02:45:00|13358.1|13357.1|13358.2|13357.5|13358.9|13358.2|13356.9|13356.2|180
1682563800000|2023-04-27 02:50:00|13358.1|13357.4|13356.4|13355.4|13360.7|13359.7|13355.5|13354.5|268
1682564100000|2023-04-27 02:55:00|13356.3|13355.3|13353.7|13352.7|13357.6|13356.7|13353.6|13352.6|234
1682564400000|2023-04-27 03:00:00|13353.8|13352.8|13354|13353|13355.7|13354.7|13353.5|13352.5|280
1682564700000|2023-04-27 03:05:00|13353.9|13352.9|13356.7|13356|13359.1|13358.4|13353.8|13352.8|216
1682565000000|2023-04-27 03:10:00|13356.6|13355.9|13357.1|13356.4|13357.3|13356.6|13355.7|13354.9|171
1682565300000|2023-04-27 03:15:00|13357.2|13356.5|13359|13358.3|13360|13359.2|13357.1|13356.4|213
1682565600000|2023-04-27 03:20:00|13359.1|13358.4|13358.9|13358.2|13360.2|13359.5|13356.4|13355.7|242
1682565900000|2023-04-27 03:25:00|13359|13358.3|13361.6|13360.6|13361.8|13360.8|13357.3|13356.6|286
1682566200000|2023-04-27 03:30:00|13361.5|13360.5|13360.7|13359.7|13362.7|13362|13359.8|13358.8|328
1682566500000|2023-04-27 03:35:00|13360.6|13359.6|13364.3|13363.3|13364.4|13363.5|13359.8|13358.8|319
1682566800000|2023-04-27 03:40:00|13364.4|13363.4|13369|13368|13369.8|13368.8|13364.3|13363.3|311
1682567100000|2023-04-27 03:45:00|13369.1|13368.1|13367.9|13367.2|13369.9|13368.9|13367.1|13366.1|401
1682567400000|2023-04-27 03:50:00|13367.8|13367.1|13368.8|13367.8|13372.8|13372.1|13366.7|13365.9|388
1682567700000|2023-04-27 03:55:00|13368.7|13367.7|13369.3|13368.6|13371.2|13370.2|13368.7|13367.7|286
1682568000000|2023-04-27 04:00:00|13369.4|13368.7|13369.3|13368.6|13373.3|13372.3|13368.3|13367.5|329
1682568300000|2023-04-27 04:05:00|13369.2|13368.5|13369.4|13368.7|13369.9|13369.2|13366.3|13365.6|396
1682568600000|2023-04-27 04:10:00|13369.5|13368.8|13370.3|13369.6|13371.2|13370.5|13368.6|13367.6|265
1682568900000|2023-04-27 04:15:00|13370.4|13369.7|13368.7|13367.7|13371.1|13370.4|13368.6|13367.6|272
1682569200000|2023-04-27 04:20:00|13368.6|13367.6|13371.1|13370.1|13371.5|13370.7|13367.4|13366.7|296
1682569500000|2023-04-27 04:25:00|13371.2|13370.2|13374.3|13373.6|13375.7|13375|13371|13370.1|267
1682569800000|2023-04-27 04:30:00|13374.2|13373.5|13369.5|13368.8|13374.2|13373.5|13369.2|13368.5|231
1682570100000|2023-04-27 04:35:00|13369.4|13368.7|13371.4|13370.4|13372.2|13371.2|13365.3|13364.6|284
1682570400000|2023-04-27 04:40:00|13371.3|13370.3|13369.1|13368.4|13371.4|13370.6|13368.4|13367.7|258
1682570700000|2023-04-27 04:45:00|13369.2|13368.5|13370.9|13370.2|13372.2|13371.5|13368.5|13367.8|279
1682571000000|2023-04-27 04:50:00|13370.8|13370.1|13369.4|13368.7|13371.3|13370.4|13368.8|13367.9|267
1682571300000|2023-04-27 04:55:00|13369.3|13368.6|13373.1|13372.1|13373.8|13373.1|13369.1|13368.4|312
1682571600000|2023-04-27 05:00:00|13373.2|13372.2|13371.9|13370.9|13373.3|13372.3|13368.3|13367.6|290
1682571900000|2023-04-27 05:05:00|13372|13371|13374|13373|13375.3|13374.3|13371.5|13370.5|247
1682572200000|2023-04-27 05:10:00|13373.9|13372.9|13368.6|13367.9|13374.7|13373.7|13367.7|13366.7|296
1682572500000|2023-04-27 05:15:00|13368.8|13368.1|13369.4|13368.4|13370.4|13369.7|13366.5|13365.5|264
1682572800000|2023-04-27 05:20:00|13369.3|13368.3|13367.6|13366.6|13371.5|13370.5|13366.8|13365.8|223
1682573100000|2023-04-27 05:25:00|13367.1|13366.1|13365.2|13364.2|13367.9|13366.9|13364.9|13363.9|202
1682573400000|2023-04-27 05:30:00|13365.1|13364.1|13366.6|13365.9|13369.6|13368.8|13363.5|13362.8|308
1682573700000|2023-04-27 05:35:00|13366.5|13365.8|13364.3|13363.6|13366.6|13365.9|13363.5|13362.8|217
1682574000000|2023-04-27 05:40:00|13364.5|13363.8|13366.7|13365.7|13367.1|13366.3|13364|13363.3|244
1682574300000|2023-04-27 05:45:00|13366.8|13365.8|13375.6|13374.6|13377.4|13376.4|13366.6|13365.6|435
1682574600000|2023-04-27 05:50:00|13375.7|13374.7|13373.1|13372.1|13376.6|13375.6|13372.6|13371.8|424
1682574900000|2023-04-27 05:55:00|13373|13372|13367.3|13366.6|13373.8|13372.9|13366.9|13366.2|349
1682575200000|2023-04-27 06:00:00|13367.4|13366.7|13370.8|13370.1|13374.8|13373.8|13366.5|13365.8|525
1682575500000|2023-04-27 06:05:00|13370.9|13370.2|13369|13368|13372.6|13371.6|13368.7|13367.7|339
1682575800000|2023-04-27 06:10:00|13369.1|13368.1|13371.1|13370.1|13371.4|13370.4|13368.3|13367.6|247
1682576100000|2023-04-27 06:15:00|13371|13370|13372.8|13372.1|13376|13375|13369.8|13368.8|363
1682576400000|2023-04-27 06:20:00|13372.9|13372.2|13378.3|13377.6|13379.8|13379.1|13372.9|13372.2|406
1682576700000|2023-04-27 06:25:00|13378.4|13377.7|13378.2|13377.5|13378.4|13377.7|13372.2|13371.5|408
1682577000000|2023-04-27 06:30:00|13378|13377.3|13381.7|13381|13381.8|13381.1|13376.6|13375.9|384
1682577300000|2023-04-27 06:35:00|13381.8|13381.1|13378.9|13378.2|13385.6|13384.9|13378.5|13377.6|387
1682577600000|2023-04-27 06:40:00|13378.8|13378.1|13381.5|13380.8|13384.9|13384.2|13378.8|13378.1|442
1682577900000|2023-04-27 06:45:00|13381.6|13380.9|13379.3|13378.6|13385.3|13384.6|13379.3|13378.6|426
1682578200000|2023-04-27 06:50:00|13379.2|13378.5|13379|13378.3|13380.1|13379.4|13376.7|13376|430
1682578500000|2023-04-27 06:55:00|13379.1|13378.4|13374.7|13374|13384.8|13383.8|13373.7|13373|467
1682578800000|2023-04-27 07:00:00|13375.1|13374.4|13377.5|13376.5|13379.4|13378.7|13374.4|13373.7|560
1682579100000|2023-04-27 07:05:00|13377.4|13376.4|13371|13370.3|13377.4|13376.6|13370|13369.1|602
1682579400000|2023-04-27 07:10:00|13371.7|13371|13374.6|13373.9|13375.8|13375.1|13370.2|13369.5|483
1682579700000|2023-04-27 07:15:00|13374.7|13374|13372.8|13371.8|13378.4|13377.7|13372.4|13371.7|482
1682580000000|2023-04-27 07:20:00|13372.9|13371.9|13369.2|13368.5|13372.9|13371.9|13368.1|13367.3|552
1682580300000|2023-04-27 07:25:00|13369.1|13368.4|13371.6|13370.9|13372.5|13371.8|13367.8|13367.1|476
1682580600000|2023-04-27 07:30:00|13371.5|13370.8|13364.3|13363.3|13372.8|13372.1|13363.6|13362.9|443
1682580900000|2023-04-27 07:35:00|13364.2|13363.2|13366|13365.3|13367.6|13366.9|13362.3|13361.6|473
1682581200000|2023-04-27 07:40:00|13365.9|13365.2|13371.1|13370.4|13375.1|13374.1|13365.9|13365|500
1682581500000|2023-04-27 07:45:00|13371.2|13370.5|13373.7|13373|13376.6|13375.9|13370.6|13369.9|452
1682581800000|2023-04-27 07:50:00|13373.6|13372.9|13375.9|13374.9|13378.1|13377.4|13373.6|13372.9|423
1682582100000|2023-04-27 07:55:00|13375.8|13374.8|13378.9|13378.2|13380.3|13379.6|13375.5|13374.7|321
1682582400000|2023-04-27 08:00:00|13378.8|13378.1|13383|13382|13385|13384.3|13378.8|13378.1|402
1682582700000|2023-04-27 08:05:00|13382.9|13381.9|13380.7|13380|13382.9|13381.9|13377|13376.3|311
1682583000000|2023-04-27 08:10:00|13380.6|13379.9|13379.9|13379.2|13381.1|13380.4|13376.9|13376.2|377
1682583300000|2023-04-27 08:15:00|13380.3|13379.6|13389.7|13389|13390.1|13389.4|13379.9|13379.2|374
1682583600000|2023-04-27 08:20:00|13389.2|13388.5|13390.6|13389.9|13394.9|13394.2|13389.2|13388.5|498
1682583900000|2023-04-27 08:25:00|13391.2|13390.5|13385.1|13384.1|13392.6|13391.9|13385.1|13384.1|375
1682584200000|2023-04-27 08:30:00|13385|13384|13378.2|13377.2|13385.2|13384.5|13377.1|13376.2|376
1682584500000|2023-04-27 08:35:00|13378.1|13377.1|13377.9|13377.2|13380.1|13379.4|13376.8|13375.8|350
1682584800000|2023-04-27 08:40:00|13377.4|13376.7|13378.2|13377.2|13382.5|13381.5|13376.7|13376|375
1682585100000|2023-04-27 08:45:00|13378.7|13377.7|13384.6|13383.9|13385.2|13384.5|13378.3|13377.3|381
1682585400000|2023-04-27 08:50:00|13384.5|13383.8|13383.4|13382.4|13386.9|13386.2|13382.6|13381.6|395
1682585700000|2023-04-27 08:55:00|13383.1|13382.1|13387.7|13387|13389.5|13388.8|13382.8|13381.8|325
1682586000000|2023-04-27 09:00:00|13387.8|13387.1|13385.3|13384.3|13390.2|13389.5|13384.3|13383.3|295
1682586300000|2023-04-27 09:05:00|13385.1|13384.1|13381.1|13380.4|13387.1|13386.4|13380.7|13380|303
1682586600000|2023-04-27 09:10:00|13381|13380.3|13382.8|13382.1|13383.7|13383|13380.9|13380.2|320
1682586900000|2023-04-27 09:15:00|13383|13382|13384.3|13383.6|13385|13384.3|13382.9|13381.9|235
1682587200000|2023-04-27 09:20:00|13384.4|13383.7|13379.9|13379.2|13385.1|13384.2|13377.9|13376.9|278
1682587500000|2023-04-27 09:25:00|13380|13379.3|13379.3|13378.3|13382.8|13381.8|13377.9|13377.2|366
1682587800000|2023-04-27 09:30:00|13379.2|13378.2|13379|13378|13379.9|13378.9|13375.8|13375.1|427
1682588100000|2023-04-27 09:35:00|13378.7|13377.7|13379.9|13379.2|13381|13380|13378.3|13377.3|301
1682588400000|2023-04-27 09:40:00|13379.8|13379.1|13381.7|13381|13381.9|13381.2|13378.9|13378|321
1682588700000|2023-04-27 09:45:00|13381.8|13381.1|13378.3|13377.6|13381.8|13381.1|13375.7|13375|315
1682589000000|2023-04-27 09:50:00|13378.4|13377.7|13378.2|13377.5|13379|13378.3|13375.6|13374.9|387
1682589300000|2023-04-27 09:55:00|13378.3|13377.6|13381.1|13380.1|13381.1|13380.1|13373.6|13372.9|336
1682589600000|2023-04-27 10:00:00|13380.2|13379.5|13379.8|13379.1|13381.3|13380.6|13377.1|13376.4|358
1682589900000|2023-04-27 10:05:00|13379.7|13379|13380.8|13380.1|13381.1|13380.4|13379.1|13378.2|237
1682590200000|2023-04-27 10:10:00|13380.7|13380|13382.8|13382.1|13384.7|13384|13380.1|13379.4|210
1682590500000|2023-04-27 10:15:00|13382.7|13382|13376.5|13375.8|13382.8|13382.1|13375.7|13375|264
1682590800000|2023-04-27 10:20:00|13376.4|13375.7|13370.2|13369.5|13376.5|13375.8|13368.5|13367.8|284
1682591100000|2023-04-27 10:25:00|13370|13369.3|13371.2|13370.5|13372.2|13371.5|13368.3|13367.3|342
1682591400000|2023-04-27 10:30:00|13371.3|13370.6|13372.3|13371.3|13373.1|13372.3|13369.4|13368.7|285
1682591700000|2023-04-27 10:35:00|13372.2|13371.2|13372.1|13371.1|13375.2|13374.5|13371.4|13370.7|302
1682592000000|2023-04-27 10:40:00|13372|13371|13372.6|13371.9|13374.8|13373.8|13371.2|13370.2|306
1682592300000|2023-04-27 10:45:00|13372.5|13371.8|13366.4|13365.7|13373.1|13372.2|13365.8|13364.9|306
1682592600000|2023-04-27 10:50:00|13366.5|13365.8|13363.2|13362.2|13366.5|13365.8|13362.3|13361.6|342
1682592900000|2023-04-27 10:55:00|13363.1|13362.1|13359.4|13358.7|13365|13364|13358.2|13357.5|340
1682593200000|2023-04-27 11:00:00|13359.3|13358.6|13358.1|13357.1|13359.7|13359|13355.2|13354.5|327
1682593500000|2023-04-27 11:05:00|13358.2|13357.2|13351.3|13350.6|13358.9|13358.2|13351|13350.3|275
1682593800000|2023-04-27 11:10:00|13350.4|13349.7|13347.5|13346.5|13352.7|13351.9|13346.4|13345.7|375
1682594100000|2023-04-27 11:15:00|13347.3|13346.3|13345.7|13345|13350.9|13349.9|13341.6|13340.9|434
1682594400000|2023-04-27 11:20:00|13345.6|13344.9|13344.4|13343.4|13348.1|13347.4|13342.9|13342.2|430
1682594700000|2023-04-27 11:25:00|13344.3|13343.3|13349.1|13348.4|13349.5|13348.6|13343.2|13342.2|365
1682595000000|2023-04-27 11:30:00|13348.9|13348.2|13351.9|13351.2|13352.2|13351.3|13346.5|13345.8|352
1682595300000|2023-04-27 11:35:00|13352|13351.3|13343|13342.3|13352.4|13351.7|13342.6|13341.9|318
1682595600000|2023-04-27 11:40:00|13342.8|13342.1|13346|13345|13346.6|13345.8|13341.6|13340.9|272
1682595900000|2023-04-27 11:45:00|13345.9|13344.9|13350|13349.3|13350.3|13349.3|13344.3|13343.3|254
1682596200000|2023-04-27 11:50:00|13350.1|13349.1|13350.3|13349.6|13350.9|13350.2|13346.4|13345.7|437
1682596500000|2023-04-27 11:55:00|13350.4|13349.7|13349.3|13348.6|13352.4|13351.7|13349.1|13348.4|262
1682596800000|2023-04-27 12:00:00|13349.4|13348.7|13343.2|13342.5|13349.5|13348.8|13342.9|13342.2|302
1682597100000|2023-04-27 12:05:00|13343.5|13342.8|13330|13329.3|13344|13343.3|13328.7|13328|488
1682597400000|2023-04-27 12:10:00|13329.9|13329.2|13333.8|13333.1|13335.6|13334.6|13329.9|13329.2|422
1682597700000|2023-04-27 12:15:00|13333.7|13333|13337.4|13336.4|13338.8|13337.8|13332.7|13332|321
1682598000000|2023-04-27 12:20:00|13337.6|13336.6|13344.9|13343.9|13345.3|13344.6|13334.8|13333.8|391
1682598300000|2023-04-27 12:25:00|13344.8|13343.8|13340.1|13334.1|13346.4|13345.4|13338.4|13334|596
1682598600000|2023-04-27 12:30:00|13339.7|13334.3|13374.9|13373.9|13379|13377|13326.1|13320.1|2111
1682598900000|2023-04-27 12:35:00|13375.2|13374.2|13378.1|13377.1|13391.2|13390.2|13372|13371|1345
1682599200000|2023-04-27 12:40:00|13378.3|13377.3|13399.3|13398.3|13403.1|13402.4|13377.8|13376.8|1169
1682599500000|2023-04-27 12:45:00|13400.1|13399.4|13384.9|13384.2|13401.8|13400.8|13384.8|13384.1|852
1682599800000|2023-04-27 12:50:00|13384.7|13384|13395.3|13394.6|13399.8|13398.8|13384.2|13383.5|715
1682600100000|2023-04-27 12:55:00|13395.5|13394.8|13390.7|13390|13406.2|13405.5|13389.8|13388.8|760
1682600400000|2023-04-27 13:00:00|13390.6|13389.9|13390.1|13389.1|13391.1|13390.4|13384|13383.3|794
1682600700000|2023-04-27 13:05:00|13390|13389|13394.6|13393.6|13396|13395|13388.1|13387.4|642
1682601000000|2023-04-27 13:10:00|13394.8|13393.8|13398.5|13397.8|13401.3|13400.6|13393.4|13392.7|693
1682601300000|2023-04-27 13:15:00|13398.6|13397.9|13407.6|13406.9|13410.8|13410.1|13394.5|13393.8|725
1682601600000|2023-04-27 13:20:00|13408.4|13407.7|13399.4|13398.4|13409.9|13409.2|13399.3|13398.4|552
1682601900000|2023-04-27 13:25:00|13399.5|13398.5|13407.3|13406.3|13408.6|13407.6|13396.9|13396.2|464
1682602200000|2023-04-27 13:30:00|13408|13407.3|13398.4|13397.7|13408.7|13407.7|13396|13395.3|702
1682602500000|2023-04-27 13:35:00|13398.3|13397.6|13415.5|13414.5|13420|13419.2|13398|13397.3|818
1682602800000|2023-04-27 13:40:00|13416|13415.3|13417.2|13416.2|13419.8|13419.1|13414.9|13413.9|688
1682603100000|2023-04-27 13:45:00|13417.6|13416.6|13414.9|13413.9|13419.6|13418.9|13412.2|13411.2|612
1682603400000|2023-04-27 13:50:00|13414.7|13413.7|13409.6|13408.9|13416.3|13415.3|13409.1|13408.1|538
1682603700000|2023-04-27 13:55:00|13409.8|13409.1|13410.8|13409.1|13411.8|13411.1|13404.9|13403.7|522
1682604000000|2023-04-27 14:00:00|13410.2|13409.2|13414.1|13413.1|13418.4|13417.7|13404.2|13403.5|916
1682604300000|2023-04-27 14:05:00|13414.2|13413.2|13403.3|13402.6|13414.9|13413.9|13401.6|13400.9|643
1682604600000|2023-04-27 14:10:00|13403.1|13402.4|13404.8|13404.1|13405.7|13405|13400.2|13399.5|417
1682604900000|2023-04-27 14:15:00|13404.7|13404|13406.9|13406.2|13407.3|13406.6|13400.8|13399.8|581
1682605200000|2023-04-27 14:20:00|13406.8|13406.1|13407.4|13406.7|13408|13407.3|13401.9|13401.2|480
1682605500000|2023-04-27 14:25:00|13407.5|13406.8|13410.5|13409.8|13413|13412|13406.9|13406.2|433
1682605800000|2023-04-27 14:30:00|13410.4|13409.7|13407.4|13406.7|13411.3|13410.6|13401.9|13401.2|470
1682606100000|2023-04-27 14:35:00|13407.3|13406.6|13409.7|13409|13411.1|13410.4|13405.8|13405.1|399
1682606400000|2023-04-27 14:40:00|13409.6|13408.9|13410.2|13409.5|13413.6|13412.9|13409|13408.3|363
1682606700000|2023-04-27 14:45:00|13410.3|13409.6|13410.8|13410.1|13414.4|13413.7|13409.9|13409.2|384
1682607000000|2023-04-27 14:50:00|13410.9|13410.2|13409.7|13408.7|13414.7|13414|13408.7|13408|426
1682607300000|2023-04-27 14:55:00|13409.9|13408.9|13412.8|13412.1|13414.2|13413.5|13407.3|13406.5|497
1682607600000|2023-04-27 15:00:00|13412.6|13411.9|13408.6|13407.9|13414.7|13413.7|13405.8|13405|599
1682607900000|2023-04-27 15:05:00|13408.7|13408|13404.6|13403.9|13409.1|13408.4|13404.5|13403.8|338
1682608200000|2023-04-27 15:10:00|13404.7|13404|13402.3|13401.3|13405.9|13405.2|13401.5|13400.8|368
1682608500000|2023-04-27 15:15:00|13402.2|13401.5|13400.6|13399.6|13402.5|13401.8|13398.4|13397.7|302
1682608800000|2023-04-27 15:20:00|13401|13400.3|13400.4|13399.7|13402.1|13401.4|13397.1|13396.4|258
1682609100000|2023-04-27 15:25:00|13400.3|13399.6|13395.5|13394.8|13402.3|13401.5|13395.2|13394.5|238
1682609400000|2023-04-27 15:30:00|13395.4|13394.7|13396.8|13396.1|13398.5|13397.8|13394.6|13393.9|374
1682609700000|2023-04-27 15:35:00|13396.7|13396|13393.5|13392.8|13399.7|13399|13392.8|13392.1|285
1682610000000|2023-04-27 15:40:00|13393.6|13392.9|13398.4|13397.7|13399.7|13399|13392.9|13392.2|244
1682610300000|2023-04-27 15:45:00|13398.5|13397.8|13402|13401.3|13402.8|13402.1|13398.5|13397.8|333
1682610600000|2023-04-27 15:50:00|13402.2|13401.5|13403|13402.3|13405|13404.3|13402.2|13401.5|214
1682610900000|2023-04-27 15:55:00|13402.9|13402.2|13405.9|13405.2|13406.1|13405.4|13400.4|13399.7|282
1682611200000|2023-04-27 16:00:00|13405.7|13405|13402.5|13401.8|13405.7|13405|13401.3|13400.6|246
1682611500000|2023-04-27 16:05:00|13402.6|13401.9|13398.6|13397.9|13403.9|13403.2|13398.6|13397.8|206
1682611800000|2023-04-27 16:10:00|13398.7|13398|13401.8|13401.1|13401.8|13401.1|13398.4|13397.7|190
1682612100000|2023-04-27 16:15:00|13401.9|13401.2|13403.1|13402.4|13403.2|13402.5|13398.6|13397.9|203
1682612400000|2023-04-27 16:20:00|13403.5|13402.8|13404|13403.3|13406.3|13405.6|13403.3|13402.6|229
1682612700000|2023-04-27 16:25:00|13403.9|13403.2|13402.7|13402|13404.8|13404.1|13402.7|13402|252
1682613000000|2023-04-27 16:30:00|13402.8|13402.1|13405|13404.3|13406.2|13405.5|13402.8|13402.1|209
1682613300000|2023-04-27 16:35:00|13405.1|13404.4|13401.1|13400.4|13406.7|13406|13401|13400.3|141
1682613600000|2023-04-27 16:40:00|13401.3|13400.6|13402.9|13402.2|13405.6|13404.9|13401.3|13400.6|224
1682613900000|2023-04-27 16:45:00|13402.8|13402.1|13402.2|13401.5|13402.9|13402.2|13399.8|13399.1|198
1682614200000|2023-04-27 16:50:00|13402.7|13402|13402|13401.3|13405.8|13405.1|13402|13401.3|258
1682614500000|2023-04-27 16:55:00|13401.9|13401.2|13400|13399.3|13404.3|13403.6|13400|13399.3|194
1682614800000|2023-04-27 17:00:00|13400.1|13399.4|13399.2|13398.5|13407.4|13405.3|13398.4|13397.7|320
1682615100000|2023-04-27 17:05:00|13398.9|13398.2|13395.1|13394.4|13398.9|13398.2|13394.7|13394|192
1682615400000|2023-04-27 17:10:00|13395.2|13394.5|13389.8|13389.1|13395.2|13394.5|13389.6|13388.9|265
1682615700000|2023-04-27 17:15:00|13389.7|13389|13388.1|13387.4|13391.6|13390.9|13387.8|13387.1|209
1682616000000|2023-04-27 17:20:00|13388.2|13387.5|13388.2|13387.5|13388.7|13388|13386.1|13385.4|165
1682616300000|2023-04-27 17:25:00|13388.1|13387.4|13386.3|13385.6|13389.1|13388.3|13386.2|13385.5|242
1682616600000|2023-04-27 17:30:00|13386.4|13385.7|13385.4|13384.7|13387.4|13386.4|13384.5|13383.7|144
1682616900000|2023-04-27 17:35:00|13384.4|13383.7|13388.1|13387.4|13390.1|13389.3|13383.6|13382.9|207
1682617200000|2023-04-27 17:40:00|13388.2|13387.5|13386.3|13385.6|13388.9|13388.2|13385.3|13384.5|161
1682617500000|2023-04-27 17:45:00|13386.2|13385.5|13388.5|13387.8|13388.6|13387.9|13382.6|13381.9|209
1682617800000|2023-04-27 17:50:00|13389.6|13388.9|13397.1|13396.4|13397.2|13396.5|13389.5|13388.6|334
1682618100000|2023-04-27 17:55:00|13397.2|13396.5|13397.1|13396.4|13398.1|13397.3|13396.1|13395.4|164
1682618400000|2023-04-27 18:00:00|13397|13396.3|13397.9|13397.2|13400|13399.3|13395.4|13394.7|299
1682618700000|2023-04-27 18:05:00|13397.7|13397|13400.8|13400.1|13401.6|13400.9|13396.2|13395.5|199
1682619000000|2023-04-27 18:10:00|13400.3|13399.6|13403.8|13402.8|13404.4|13403.7|13399.8|13399.1|167
1682619300000|2023-04-27 18:15:00|13404.2|13403.2|13405.9|13405.2|13407|13406|13401.8|13401.1|157
1682619600000|2023-04-27 18:20:00|13405.6|13404.9|13404.5|13403.8|13406.8|13405.8|13404|13403.3|205
1682619900000|2023-04-27 18:25:00|13404.4|13403.7|13400.8|13400.1|13405.4|13404.7|13400.8|13400.1|145
1682620200000|2023-04-27 18:30:00|13401.1|13400.4|13399.6|13398.9|13401.6|13400.9|13398.1|13397.4|192
1682620500000|2023-04-27 18:35:00|13399.7|13399|13398.5|13397.8|13400.5|13399.8|13395.9|13395.2|126
1682620800000|2023-04-27 18:40:00|13398.6|13397.9|13399.7|13399|13400.7|13400|13397.8|13397.1|160
1682621100000|2023-04-27 18:45:00|13399.8|13399.1|13399|13398.3|13400.1|13399.3|13397.6|13396.9|222
1682621400000|2023-04-27 18:50:00|13398.9|13398.2|13401.9|13401.2|13402.4|13401.7|13398.1|13397.4|191
1682621700000|2023-04-27 18:55:00|13401.8|13401.1|13399.1|13398.4|13401.8|13401.1|13397.8|13397.1|207
1682622000000|2023-04-27 19:00:00|13398.9|13398.2|13395.5|13394.8|13399.2|13398.5|13393.1|13392.4|277
1682622300000|2023-04-27 19:05:00|13395.6|13394.9|13394.1|13393.4|13396.2|13395.5|13393.2|13392.5|144
1682622600000|2023-04-27 19:10:00|13394.2|13393.5|13394.2|13393.5|13395.3|13394.6|13391.1|13390.4|195
1682622900000|2023-04-27 19:15:00|13394.1|13393.4|13393.6|13392.9|13396.6|13395.9|13392.2|13391.5|161
1682623200000|2023-04-27 19:20:00|13393.9|13393.2|13392.4|13391.7|13393.9|13393.2|13391.3|13390.6|117
1682623500000|2023-04-27 19:25:00|13392.5|13391.8|13393.1|13392.4|13394.3|13393.6|13392.5|13391.8|108
1682623800000|2023-04-27 19:30:00|13393|13392.3|13396.6|13395.6|13396.6|13395.9|13392.1|13391.4|170
1682624100000|2023-04-27 19:35:00|13396.4|13395.4|13399.4|13398.7|13399.5|13398.8|13395.3|13394.6|204
1682624400000|2023-04-27 19:40:00|13399.5|13398.8|13396.1|13395.4|13399.5|13398.8|13394.8|13394.1|203
1682624700000|2023-04-27 19:45:00|13396.6|13395.9|13393.9|13393.2|13396.7|13396|13393.5|13392.8|121
1682625000000|2023-04-27 19:50:00|13394|13393.3|13394|13393.3|13395.4|13394.7|13393.4|13392.7|170
1682625300000|2023-04-27 19:55:00|13393.9|13393.2|13391.6|13390.9|13394.7|13394|13389.6|13388.9|323
1682625600000|2023-04-27 20:00:00|13391.5|13390.8|13390|13389.3|13392.6|13391.6|13388.5|13387.8|436
1682625900000|2023-04-27 20:05:00|13389.9|13389.2|13393.9|13392.9|13393.9|13392.9|13389.9|13389.2|170
1682626200000|2023-04-27 20:10:00|13394|13393|13393.4|13392.4|13394|13393|13392.5|13391.5|107
1682626500000|2023-04-27 20:15:00|13393.5|13392.5|13395.5|13394.5|13396.8|13395.6|13393.5|13392.5|92
1682626800000|2023-04-27 20:20:00|13395.4|13394.4|13394.5|13393.8|13395.6|13394.9|13393.5|13392.7|62
1682627100000|2023-04-27 20:25:00|13394.4|13393.7|13393.6|13392.6|13395|13394|13392.9|13391.9|62
1682627400000|2023-04-27 20:30:00|13393.5|13392.5|13396.6|13395.6|13396.7|13395.7|13393.5|13392.5|77
1682627700000|2023-04-27 20:35:00|13396.5|13395.5|13397.5|13396.5|13398.6|13397.4|13395.7|13394.7|161
1682628000000|2023-04-27 20:40:00|13397.1|13396.1|13402.8|13401.2|13404.7|13403.5|13397|13396|183
1682628300000|2023-04-27 20:45:00|13402.9|13401.1|13401.8|13400.8|13404.6|13403|13401.6|13400.3|304
1682628600000|2023-04-27 20:50:00|13402.1|13400.4|13400|13398.2|13403.9|13402.4|13399.8|13398|420
1682628900000|2023-04-27 20:55:00|13400.2|13398|13401.2|13395.2|13403.7|13399.9|13398.1|13394.5|332
1682629200000|2023-04-27 21:00:00|13401|13395|13396.6|13390.6|13401|13395|13396.6|13390.6|19
1682629500000|2023-04-27 21:05:00|13396.7|13390.7|13399.1|13393.1|13400.6|13394.6|13396.5|13390.5|384
1682629800000|2023-04-27 21:10:00|13399.2|13393.2|13395.4|13389.4|13399.6|13393.6|13394.8|13388.8|612
1682630100000|2023-04-27 21:15:00|13395.3|13389.3|13395.3|13389.3|13397.3|13391.3|13394.8|13388.8|1013
1682630400000|2023-04-27 21:20:00|13395.4|13389.4|13395.9|13389.9|13395.9|13389.9|13392.9|13386.9|1161
1682630700000|2023-04-27 21:25:00|13395.8|13389.8|13396.3|13390.3|13396.3|13390.3|13394.8|13388.8|524
1682631000000|2023-04-27 21:30:00|13396.5|13390.5|13401.9|13395.9|13402.3|13396.3|13396.2|13390.2|333
1682631300000|2023-04-27 21:35:00|13402|13396|13401.2|13395.2|13402|13396|13397.4|13391.4|1190
1682631600000|2023-04-27 21:40:00|13401.3|13395.3|13400.5|13394.5|13402.1|13396.1|13397.2|13391.2|1336
1682631900000|2023-04-27 21:45:00|13400.4|13394.4|13396.1|13390.1|13400.9|13394.9|13393.1|13387.1|274
1682632200000|2023-04-27 21:50:00|13397.2|13391.2|13395.2|13389.2|13397.3|13391.3|13393.9|13387.9|74
1682632500000|2023-04-27 21:55:00|13395.4|13389.4|13393.3|13387.3|13396.8|13390.8|13392.6|13386.6|60
1682632800000|2023-04-27 22:00:00|13393.5|13387.5|13396.7|13394.4|13397.5|13394.7|13392|13387.4|309
1682633100000|2023-04-27 22:05:00|13396.9|13394.3|13394|13391.6|13397.2|13394.7|13392.3|13390|126
1682633400000|2023-04-27 22:10:00|13394.1|13391.7|13387|13384.9|13394.7|13392|13384|13381.6|295
1682633700000|2023-04-27 22:15:00|13386.8|13384.8|13387.7|13385.8|13389.7|13388|13386.8|13384.8|379
1682634000000|2023-04-27 22:20:00|13387.8|13386|13390.6|13388.6|13391|13388.8|13386.6|13384.8|433
1682634300000|2023-04-27 22:25:00|13390.5|13388.5|13391.4|13389.4|13391.4|13389.5|13386.5|13384.4|460
1682634600000|2023-04-27 22:30:00|13390.7|13389.2|13387.8|13386.1|13390.8|13389.2|13386.5|13384.8|387
1682634900000|2023-04-27 22:35:00|13387.6|13386.2|13389.2|13387.7|13389.6|13388.3|13387.5|13386|219
1682635200000|2023-04-27 22:40:00|13389|13388|13390.3|13388.7|13391.3|13389.9|13387.5|13386.2|262
1682635500000|2023-04-27 22:45:00|13390|13389|13390.6|13388.9|13392|13390.7|13390|13388.7|216
1682635800000|2023-04-27 22:50:00|13390.5|13388.8|13393.1|13391.4|13395|13393.6|13390.1|13388.4|235
1682636100000|2023-04-27 22:55:00|13393.2|13391.3|13392.5|13390.7|13393.2|13391.9|13390.7|13388.9|242
1682636400000|2023-04-27 23:00:00|13392.6|13390.8|13391.3|13390.3|13394.2|13392.7|13389.8|13388.5|382
1682636700000|2023-04-27 23:05:00|13391.2|13390.2|13390.3|13389.3|13391.7|13390.7|13387.9|13386.9|186
1682637000000|2023-04-27 23:10:00|13391|13390|13389.2|13388.2|13393.6|13392.6|13388.7|13387.7|231
1682637300000|2023-04-27 23:15:00|13389.1|13388.1|13390.8|13389.8|13391|13390|13387.6|13386.6|215
1682637600000|2023-04-27 23:20:00|13390.9|13389.9|13392.6|13391.6|13394|13392.8|13389.5|13388.4|323
1682637900000|2023-04-27 23:25:00|13392.9|13391.3|13388.8|13387.8|13392.9|13391.7|13386|13384.8|391
1682638200000|2023-04-27 23:30:00|13388.7|13387.7|13390.8|13389.2|13391.1|13389.5|13379.2|13377.5|871
1682638500000|2023-04-27 23:35:00|13390.5|13389.5|13387.2|13386.2|13394|13392.8|13387.1|13386|381
1682638800000|2023-04-27 23:40:00|13387.1|13386.1|13384|13383|13388.2|13387.2|13383.8|13382.8|300
1682639100000|2023-04-27 23:45:00|13383.9|13382.9|13382.4|13381.4|13385.2|13383.7|13380.2|13379|476
1682639400000|2023-04-27 23:50:00|13382.3|13381.3|13381.3|13379.6|13387.4|13386.1|13380.5|13379|654
1682639700000|2023-04-27 23:55:00|13381.2|13379.7|13381|13380|13382.7|13381|13373.8|13372.8|535
1682640000000|2023-04-28 00:00:00|13381.1|13380.1|13385.7|13384.7|13389.2|13388.2|13379.7|13378.7|554
1682640300000|2023-04-28 00:05:00|13385.8|13384.8|13384.3|13383.6|13386.9|13386.2|13382.4|13381.4|321
1682640600000|2023-04-28 00:10:00|13384.2|13383.5|13386.5|13385.5|13387.4|13386.7|13383.9|13382.9|254
1682640900000|2023-04-28 00:15:00|13386.4|13385.4|13389.2|13388.2|13391.9|13391.2|13386.4|13385.2|368
1682641200000|2023-04-28 00:20:00|13389.1|13388.1|13385.5|13384.8|13389.6|13388.6|13385.2|13384.2|271
1682641500000|2023-04-28 00:25:00|13385.7|13384.7|13385.1|13384.1|13388.4|13387.4|13383.9|13382.9|296
1682641800000|2023-04-28 00:30:00|13385.7|13385|13391.5|13390.5|13392.3|13391.3|13385.5|13384.8|435
1682642100000|2023-04-28 00:35:00|13391.6|13390.6|13395.3|13394.3|13396.9|13395.9|13389.6|13388.6|309
1682642400000|2023-04-28 00:40:00|13395.4|13394.4|13393.8|13392.8|13396.8|13395.8|13391.9|13391.2|297
1682642700000|2023-04-28 00:45:00|13393.9|13392.9|13394.5|13393|13396.4|13395.4|13392|13391|269
1682643000000|2023-04-28 00:50:00|13394.3|13393.3|13404.1|13403.1|13406.2|13405.4|13392.8|13392.1|789
1682643300000|2023-04-28 00:55:00|13404.2|13403.2|13404.5|13403.5|13408.2|13407.2|13400.6|13399.3|576
1682643600000|2023-04-28 01:00:00|13404.4|13403.4|13403.8|13403.1|13408.1|13407.1|13402.6|13401.6|285
1682643900000|2023-04-28 01:05:00|13403.7|13403|13403.6|13402.6|13404.5|13403.8|13400.5|13399.8|232
1682644200000|2023-04-28 01:10:00|13403.5|13402.5|13403.9|13402.9|13405.4|13404.4|13401.5|13400.5|375
1682644500000|2023-04-28 01:15:00|13403.8|13402.8|13402.8|13401.8|13405.3|13404.3|13398.6|13397.6|448
1682644800000|2023-04-28 01:20:00|13403.1|13402.1|13400.8|13399.8|13403.1|13402.4|13399.7|13398.9|281
1682645100000|2023-04-28 01:25:00|13400.6|13399.6|13403.7|13402.7|13404.4|13403.5|13399.7|13398.9|253
1682645400000|2023-04-28 01:30:00|13403.6|13402.6|13391.9|13390.3|13403.7|13402.8|13362.2|13359.5|1820
1682645700000|2023-04-28 01:35:00|13392|13390.2|13387.6|13386.6|13393.2|13392.2|13383.7|13382.3|910
1682646000000|2023-04-28 01:40:00|13387.5|13386.5|13388.6|13387.6|13391.3|13390.3|13384.9|13383.9|667
1682646300000|2023-04-28 01:45:00|13388.7|13387.7|13409.5|13408.5|13412.1|13410.7|13388.6|13387.6|784
1682646600000|2023-04-28 01:50:00|13410|13409|13423.4|13421.8|13426.6|13425.6|13406|13405.1|1084
1682646900000|2023-04-28 01:55:00|13423.2|13421.5|13420.5|13419.5|13429.1|13428.1|13415.4|13414.4|903
1682647200000|2023-04-28 02:00:00|13420.6|13419.6|13422.1|13421.1|13429.9|13428.9|13419.6|13418.2|823
1682647500000|2023-04-28 02:05:00|13422.2|13421.2|13417.2|13416.2|13423|13422|13412.3|13411.1|892
1682647800000|2023-04-28 02:10:00|13417.7|13416.7|13415.9|13414.9|13422.6|13421.6|13415|13414|713
1682648100000|2023-04-28 02:15:00|13415.8|13414.8|13404.3|13402.8|13416.2|13414.9|13403.2|13402.2|689
1682648400000|2023-04-28 02:20:00|13404.1|13403.1|13409.7|13408.1|13413.4|13412.2|13404.1|13403.1|810
1682648700000|2023-04-28 02:25:00|13409.6|13407.8|13411.9|13410.2|13412|13410.9|13406|13404.8|865
1682649000000|2023-04-28 02:30:00|13412|13410.3|13414.8|13413.2|13415|13413.8|13409.2|13407.8|578
1682649300000|2023-04-28 02:35:00|13414.9|13413.9|13416.1|13414.6|13418.3|13417|13414.6|13413.1|538
1682649600000|2023-04-28 02:40:00|13415.8|13414.8|13409.2|13407.6|13416.1|13414.9|13407|13405.8|588
1682649900000|2023-04-28 02:45:00|13409.1|13407.7|13404.2|13402.1|13409.3|13407.7|13396.8|13394.8|741
1682650200000|2023-04-28 02:50:00|13404.1|13402|13412.9|13410.8|13413.5|13411.7|13403.9|13401.9|487
1682650500000|2023-04-28 02:55:00|13413|13411.2|13411.3|13409.5|13416.5|13414.7|13406.2|13405|682
1682650800000|2023-04-28 03:00:00|13411|13409.7|13406.7|13405|13414.3|13412.4|13404.4|13402.7|523
1682651100000|2023-04-28 03:05:00|13406.8|13405.1|13407.5|13405.5|13411.4|13409.8|13406.1|13404.6|316
1682651400000|2023-04-28 03:10:00|13407.6|13405.6|13405.9|13404|13409|13407.1|13400.7|13399|584
1682651700000|2023-04-28 03:15:00|13405.1|13403.3|13400.5|13398.5|13411.3|13409.3|13396.5|13394.3|688
1682652000000|2023-04-28 03:20:00|13400.8|13398.6|13404.9|13400.8|13410.7|13404.7|13337.5|13331.5|919
1682652300000|2023-04-28 03:25:00|13405.2|13401.1|13393.7|13391.3|13414.8|13412.2|13386.8|13381.7|1376
1682652600000|2023-04-28 03:30:00|13392.8|13390.3|13386.6|13383.9|13396.9|13393.9|13365.9|13362.6|1335
1682652900000|2023-04-28 03:35:00|13386.8|13384|13380.3|13377.8|13387.3|13384.6|13375.9|13373.3|1029
1682653200000|2023-04-28 03:40:00|13380.4|13377.7|13380.7|13378.6|13383.3|13380.9|13375.4|13373|896
1682653500000|2023-04-28 03:45:00|13380.8|13378.5|13382.5|13380.5|13387.5|13385.1|13379.5|13377.2|695
1682653800000|2023-04-28 03:50:00|13382.9|13380.7|13380.3|13378.3|13383.5|13381.4|13371.4|13369.7|1015
1682654100000|2023-04-28 03:55:00|13380.5|13378.2|13382.5|13380.4|13383.9|13381.8|13376.5|13374.4|736
1682654400000|2023-04-28 04:00:00|13382.6|13380.5|13460.6|13458.7|13465.2|13463.1|13341.4|13336.3|2262
1682654700000|2023-04-28 04:05:00|13460.7|13458.8|13459.6|13457.7|13461.7|13460|13440|13438.3|1849
1682655000000|2023-04-28 04:10:00|13459.5|13457.8|13479.3|13477.6|13482.7|13480.9|13453.8|13452.1|1745
1682655300000|2023-04-28 04:15:00|13478.9|13477.5|13492.2|13491.2|13494.6|13493.6|13476.8|13475.6|1546
1682655600000|2023-04-28 04:20:00|13492.1|13491.1|13490.8|13489.2|13493.9|13492.9|13481.7|13480.1|1134
1682655900000|2023-04-28 04:25:00|13490.7|13489.4|13477.3|13476.3|13492.8|13491.2|13477.2|13476.2|1104
1682656200000|2023-04-28 04:30:00|13477.6|13476.1|13472.2|13471.2|13478.7|13477.8|13471.9|13470.9|827
1682656500000|2023-04-28 04:35:00|13472.1|13471.1|13469|13468|13475.8|13474.8|13465.8|13464.8|593
1682656800000|2023-04-28 04:40:00|13469.1|13468.1|13474.7|13473.7|13481.1|13479.9|13463.7|13462.7|671
1682657100000|2023-04-28 04:45:00|13474.8|13473.8|13472|13471|13482.3|13480.9|13468.5|13467.5|918
1682657400000|2023-04-28 04:50:00|13472.3|13471.3|13478.1|13477.1|13480|13479|13472.3|13471.3|688
1682657700000|2023-04-28 04:55:00|13478.2|13477.2|13478.1|13477.1|13484.5|13483.5|13473.5|13472.5|555
1682658000000|2023-04-28 05:00:00|13478|13477|13473.7|13472.7|13481.7|13480.7|13471.8|13470.8|674
1682658300000|2023-04-28 05:05:00|13473.8|13472.8|13485.3|13483.8|13492.6|13491.6|13473.7|13472.7|916
1682658600000|2023-04-28 05:10:00|13485.4|13483.7|13492.1|13491.1|13495|13494|13482.9|13481.5|659
1682658900000|2023-04-28 05:15:00|13492.2|13491.2|13488.4|13486.8|13492.6|13491.6|13483.5|13482.3|772
1682659200000|2023-04-28 05:20:00|13488.1|13487.1|13493.6|13492.6|13493.8|13492.7|13487.8|13486.8|518
1682659500000|2023-04-28 05:25:00|13493.7|13492.7|13490.8|13489.8|13495|13494|13487.4|13486.4|458
1682659800000|2023-04-28 05:30:00|13490.7|13489.7|13486.5|13485.5|13492.3|13491.3|13486.5|13485.5|529
1682660100000|2023-04-28 05:35:00|13486.6|13485.6|13492|13491|13493.1|13492.1|13484.1|13483.1|737
1682660400000|2023-04-28 05:40:00|13492.1|13491.1|13499.6|13498.6|13499.7|13498.7|13491.1|13490.1|634
1682660700000|2023-04-28 05:45:00|13499|13498|13496.8|13495.8|13499.9|13498.9|13490.1|13489.1|541
1682661000000|2023-04-28 05:50:00|13497.1|13496.1|13503.1|13502.1|13514|13513|13496.3|13495.1|908
1682661300000|2023-04-28 05:55:00|13503.7|13502.7|13498.5|13497.5|13505.3|13504.3|13497.2|13496.5|574
1682661600000|2023-04-28 06:00:00|13498.6|13497.6|13504.6|13503.6|13511|13510|13498.5|13497.5|838
1682661900000|2023-04-28 06:05:00|13504.7|13503.9|13504.5|13503.8|13508.5|13507.3|13499.9|13498.9|587
1682662200000|2023-04-28 06:10:00|13504.6|13503.9|13503.7|13502.7|13507.3|13506.6|13498.9|13498|620
1682662500000|2023-04-28 06:15:00|13503|13502|13512.2|13511.2|13514.4|13513.4|13502|13501|690
1682662800000|2023-04-28 06:20:00|13512.4|13511.4|13525.5|13524.5|13529.4|13528.4|13511|13510.3|886
1682663100000|2023-04-28 06:25:00|13525.6|13524.6|13523|13522|13529.5|13528.7|13522.3|13521.5|696
1682663400000|2023-04-28 06:30:00|13522.9|13521.9|13535|13534|13536.2|13535.2|13520.1|13519.4|983
1682663700000|2023-04-28 06:35:00|13534.9|13533.9|13540.1|13539.1|13541.2|13540.2|13533.9|13532.9|803
1682664000000|2023-04-28 06:40:00|13540.2|13539.2|13570.6|13569.6|13574|13572.1|13540.2|13538.9|1608
1682664300000|2023-04-28 06:45:00|13570.7|13569.7|13552.3|13550.3|13576.9|13575.3|13528.8|13527.2|2104
1682664600000|2023-04-28 06:50:00|13552.2|13550.2|13549.4|13547.8|13557.6|13555.9|13543.1|13541.5|1494
1682664900000|2023-04-28 06:55:00|13549.7|13547.9|13565.1|13563.3|13569.9|13568.3|13548|13546.3|1267
1682665200000|2023-04-28 07:00:00|13565|13562.9|13574.6|13572.9|13578.6|13576.7|13560.8|13559.4|1613
1682665500000|2023-04-28 07:05:00|13574.5|13572.8|13581.2|13579.4|13584.9|13583.7|13569.9|13568.3|1282
1682665800000|2023-04-28 07:10:00|13581.1|13579.5|13584.2|13583.2|13585.1|13583.8|13573.2|13572|1077
1682666100000|2023-04-28 07:15:00|13584.7|13583.7|13569.9|13568.4|13586.7|13585.1|13569.3|13568.2|1243
1682666400000|2023-04-28 07:20:00|13570.2|13569.2|13574.7|13573.2|13578.2|13576.7|13564.9|13563.5|1076
1682666700000|2023-04-28 07:25:00|13574.5|13573|13569.9|13568.4|13577|13575.8|13568.5|13567.5|853
1682667000000|2023-04-28 07:30:00|13569.6|13568.6|13573.8|13572.8|13576.1|13575.1|13564.9|13563.3|1002
1682667300000|2023-04-28 07:35:00|13574|13573|13568.7|13567.2|13578|13576.9|13566.3|13565|791
1682667600000|2023-04-28 07:40:00|13568.5|13567.5|13574.2|13573.2|13577.4|13576.2|13567.5|13566.3|628
1682667900000|2023-04-28 07:45:00|13574.1|13573.1|13572.9|13571.3|13574.4|13573.4|13566.4|13565.4|557
1682668200000|2023-04-28 07:50:00|13572.3|13570.7|13575|13574|13576.5|13575.3|13568.5|13567.3|636
1682668500000|2023-04-28 07:55:00|13575.2|13574.2|13573.3|13572.3|13579.6|13578.6|13570.3|13569.3|510
1682668800000|2023-04-28 08:00:00|13573.4|13572.4|13569.1|13568.1|13573.4|13572.4|13564.3|13563.3|852
1682669100000|2023-04-28 08:05:00|13569|13568|13570.6|13569.6|13574.5|13573.5|13567.8|13566.8|605
1682669400000|2023-04-28 08:10:00|13570.5|13569.5|13561.7|13560.7|13570.7|13569.7|13559.8|13558.8|685
1682669700000|2023-04-28 08:15:00|13561.5|13560.5|13565.2|13564.2|13569|13567.9|13554.7|13553.4|1000
1682670000000|2023-04-28 08:20:00|13565|13564|13557|13556|13565.4|13564.4|13552.4|13551.4|628
1682670300000|2023-04-28 08:25:00|13557.1|13556.1|13565.3|13564.3|13565.9|13564.9|13557|13556|541
1682670600000|2023-04-28 08:30:00|13565.2|13564.2|13572.4|13571.4|13573.2|13572.3|13561.5|13560.5|506
1682670900000|2023-04-28 08:35:00|13572.5|13571.5|13571.9|13570.9|13573.6|13572.6|13566.5|13565.8|490
1682671200000|2023-04-28 08:40:00|13572|13571|13574.6|13573.6|13580.4|13579.4|13570.5|13569.5|444
1682671500000|2023-04-28 08:45:00|13574.5|13573.5|13569.7|13569|13574.5|13573.5|13565.3|13564.3|445
1682671800000|2023-04-28 08:50:00|13569.6|13568.9|13573.5|13572.5|13575.6|13574.3|13567.6|13566.6|465
1682672100000|2023-04-28 08:55:00|13573.8|13572.8|13564.5|13562.9|13573.9|13572.9|13563.2|13562.1|628
1682672400000|2023-04-28 09:00:00|13563.7|13562.7|13577.8|13576.8|13577.8|13576.8|13563.6|13562.6|625
1682672700000|2023-04-28 09:05:00|13577.7|13576.7|13579.7|13578.7|13587.6|13586.6|13577.7|13576.7|523
1682673000000|2023-04-28 09:10:00|13579.8|13578.8|13582.4|13581.4|13584.6|13583.6|13578.5|13577.5|479
1682673300000|2023-04-28 09:15:00|13583.3|13582.3|13587|13586|13587|13586.1|13582.7|13581.7|418
1682673600000|2023-04-28 09:20:00|13587.1|13586.1|13593.6|13592.6|13593.6|13592.6|13584|13583|440
1682673900000|2023-04-28 09:25:00|13593.7|13592.7|13591.9|13590.9|13594.3|13593.4|13589.7|13589|363
1682674200000|2023-04-28 09:30:00|13591.8|13590.8|13597.1|13596.1|13597.7|13596.9|13590|13589|509
1682674500000|2023-04-28 09:35:00|13597.2|13596.2|13597.8|13596.8|13599.8|13599|13596.7|13596|361
1682674800000|2023-04-28 09:40:00|13598.2|13597.2|13603.8|13602.8|13607.7|13606.7|13596.8|13596.1|470
1682675100000|2023-04-28 09:45:00|13603.7|13602.7|13605.5|13604.5|13606.7|13605.9|13602.3|13601.3|313
1682675400000|2023-04-28 09:50:00|13605.6|13604.6|13609.5|13608.5|13611.8|13610.8|13603.6|13602.9|421
1682675700000|2023-04-28 09:55:00|13609.9|13608.9|13616.5|13615.5|13618.9|13617.9|13607.1|13606.1|356
1682676000000|2023-04-28 10:00:00|13616.2|13615.2|13613.1|13612.1|13617.6|13616.7|13608.9|13607.9|488
1682676300000|2023-04-28 10:05:00|13613|13612|13606.3|13605.3|13613.8|13613.1|13606.2|13605.2|336
1682676600000|2023-04-28 10:10:00|13606.2|13605.2|13605.8|13604.8|13610.9|13609.9|13603.7|13602.7|404
1682676900000|2023-04-28 10:15:00|13605.9|13604.9|13604.6|13603.6|13605.9|13604.9|13601.2|13600.5|352
1682677200000|2023-04-28 10:20:00|13604.5|13603.5|13597.1|13596.1|13605.1|13604.4|13595.1|13594.4|443
1682677500000|2023-04-28 10:25:00|13597|13596|13593.6|13592.6|13599|13598|13591.8|13590.8|329
1682677800000|2023-04-28 10:30:00|13593.4|13592.4|13594.7|13593.7|13594.8|13593.8|13588.9|13587.9|328
1682678100000|2023-04-28 10:35:00|13594.6|13593.6|13603.8|13602.8|13604.4|13603.4|13594|13593|292
1682678400000|2023-04-28 10:40:00|13603.7|13602.7|13596.3|13595.3|13603.7|13602.7|13595.7|13594.9|221
1682678700000|2023-04-28 10:45:00|13594.8|13594.1|13594.7|13593.7|13597.8|13597.1|13592.9|13592.2|246
1682679000000|2023-04-28 10:50:00|13594.8|13593.8|13603.8|13603.1|13603.8|13603.1|13593.2|13592.5|219
1682679300000|2023-04-28 10:55:00|13604.2|13603.2|13607.7|13606.7|13611|13610|13604|13603|415
1682679600000|2023-04-28 11:00:00|13607.8|13606.8|13603.6|13602.6|13608|13607.3|13602.9|13601.9|294
1682679900000|2023-04-28 11:05:00|13603.7|13602.7|13602.2|13601.2|13605.3|13604.3|13600.9|13599.9|171
1682680200000|2023-04-28 11:10:00|13602.1|13601.1|13607.3|13606.6|13609.4|13608.7|13601|13600|240
1682680500000|2023-04-28 11:15:00|13607.4|13606.4|13601.8|13601.1|13607.5|13606.5|13599.2|13598.2|267
1682680800000|2023-04-28 11:20:00|13601.9|13601.2|13598.9|13598.2|13604.8|13603.8|13598.3|13597.6|244
1682681100000|2023-04-28 11:25:00|13599|13598.3|13600.4|13599.4|13604.8|13603.8|13598.9|13598.2|272
1682681400000|2023-04-28 11:30:00|13600.2|13599.5|13609.1|13608.4|13609.6|13608.6|13600.2|13599.5|282
1682681700000|2023-04-28 11:35:00|13609.2|13608.5|13606.6|13605.9|13609.4|13608.7|13603.7|13602.9|282
1682682000000|2023-04-28 11:40:00|13606.7|13606|13604.9|13604.2|13607.5|13606.8|13601.2|13600.5|293
1682682300000|2023-04-28 11:45:00|13605|13604.3|13608.3|13607.6|13609.2|13608.5|13603.9|13603.2|272
1682682600000|2023-04-28 11:50:00|13608.4|13607.7|13616.1|13615.4|13618.5|13617.8|13608.3|13607.6|458
1682682900000|2023-04-28 11:55:00|13616.2|13615.5|13613.6|13612.9|13617.3|13616.6|13613.4|13612.7|268
1682683200000|2023-04-28 12:00:00|13613.8|13613.1|13604.8|13604.1|13613.8|13613.1|13604.5|13603.8|457
1682683500000|2023-04-28 12:05:00|13604.9|13604.2|13609.5|13608.8|13613|13612.2|13604.5|13603.8|412
1682683800000|2023-04-28 12:10:00|13609.6|13608.9|13615|13614.3|13616.1|13615.4|13606.9|13606.2|398
1682684100000|2023-04-28 12:15:00|13615.1|13614.4|13613.3|13612.6|13617.1|13616.3|13611.8|13611.1|401
1682684400000|2023-04-28 12:20:00|13613.9|13613.2|13610.6|13609.6|13615|13614.3|13607.7|13607|537
1682684700000|2023-04-28 12:25:00|13610.5|13609.5|13630.8|13624.8|13631.2|13627|13608|13607.3|646
1682685000000|2023-04-28 12:30:00|13631|13625|13612|13611|13643.4|13640.9|13598.4|13597.1|1956
1682685300000|2023-04-28 12:35:00|13612.1|13611.1|13613.2|13612.2|13619|13618|13601.1|13600.2|1425
1682685600000|2023-04-28 12:40:00|13613.5|13612.5|13613.4|13612.7|13616.7|13615.8|13605.4|13604.7|1045
1682685900000|2023-04-28 12:45:00|13612.6|13611.9|13620.2|13619.5|13620.8|13620.1|13609.4|13608.7|843
1682686200000|2023-04-28 12:50:00|13620.1|13619.4|13609.3|13608.6|13620.1|13619.4|13603.4|13602.6|803
1682686500000|2023-04-28 12:55:00|13609.6|13608.9|13606.9|13606.2|13614|13613.3|13606.2|13605.5|723
1682686800000|2023-04-28 13:00:00|13607|13606.3|13595.3|13594.6|13607.5|13606.8|13590.6|13589.9|845
1682687100000|2023-04-28 13:05:00|13595.1|13594.4|13587.5|13586.8|13596|13595.3|13586.6|13585.9|750
1682687400000|2023-04-28 13:10:00|13587.4|13586.7|13588.2|13587.5|13591.9|13591.2|13586.6|13585.9|590
1682687700000|2023-04-28 13:15:00|13588.3|13587.6|13597.8|13596.8|13598|13597|13584.3|13583.6|565
1682688000000|2023-04-28 13:20:00|13597.9|13596.9|13603.7|13603|13604.1|13603.4|13592.4|13591.7|613
1682688300000|2023-04-28 13:25:00|13603.6|13602.9|13599.5|13598.5|13606.7|13606|13597.3|13596.5|672
1682688600000|2023-04-28 13:30:00|13599.1|13598.4|13604|13603.3|13606.8|13606.1|13593.2|13592.5|626
1682688900000|2023-04-28 13:35:00|13604.1|13603.4|13605|13604.3|13606.3|13605.6|13600.6|13599.9|556
1682689200000|2023-04-28 13:40:00|13604.9|13604.2|13616.9|13615|13619.5|13618.8|13602.7|13602|691
1682689500000|2023-04-28 13:45:00|13616.8|13614.9|13616.8|13616.1|13619|13618.3|13612.1|13611.4|688
1682689800000|2023-04-28 13:50:00|13616.9|13616.2|13620|13619.3|13622.5|13621.8|13613.6|13612.9|642
1682690100000|2023-04-28 13:55:00|13620.1|13619.4|13625|13620.6|13625|13624.1|13617.2|13616.4|711
1682690400000|2023-04-28 14:00:00|13625.1|13620.1|13632.8|13632.1|13635.2|13634.5|13622.1|13618.5|1112
1682690700000|2023-04-28 14:05:00|13633|13632.3|13632.6|13631.9|13636.5|13635.8|13630.3|13629.6|584
1682691000000|2023-04-28 14:10:00|13632.7|13632|13639.3|13638.6|13642.4|13641.7|13631.5|13630.8|554
1682691300000|2023-04-28 14:15:00|13639.6|13638.9|13640|13639.3|13643.7|13643|13637.3|13636.6|555
1682691600000|2023-04-28 14:20:00|13640.1|13639.4|13646|13645.3|13647.9|13647.2|13640.1|13639.4|506
1682691900000|2023-04-28 14:25:00|13646.4|13645.7|13653.6|13652.9|13656.6|13655.9|13646.3|13645.6|629
1682692200000|2023-04-28 14:30:00|13653.7|13653|13647|13646.3|13653.7|13653|13643.8|13643.1|765
1682692500000|2023-04-28 14:35:00|13646.9|13646.2|13626.6|13625.9|13647.1|13646.4|13618.4|13617.7|961
1682692800000|2023-04-28 14:40:00|13626.5|13625.8|13636|13635.3|13639.7|13639|13624.4|13623.7|756
1682693100000|2023-04-28 14:45:00|13636.8|13636.1|13637.9|13636.9|13641.1|13640.4|13634.3|13633.3|726
1682693400000|2023-04-28 14:50:00|13637.8|13636.8|13635.6|13634.9|13647|13646.3|13634|13633.1|832
1682693700000|2023-04-28 14:55:00|13635.3|13634.6|13617.8|13617.1|13635.7|13634.7|13613.8|13613.1|1049
1682694000000|2023-04-28 15:00:00|13617.9|13617.2|13608.5|13607.5|13620.1|13619.4|13606.6|13605.9|915
1682694300000|2023-04-28 15:05:00|13608.6|13607.6|13618.6|13617.6|13620|13619.1|13608.4|13607.6|646
1682694600000|2023-04-28 15:10:00|13618.5|13617.5|13618.8|13618.1|13622.2|13621.5|13613.2|13612.5|584
1682694900000|2023-04-28 15:15:00|13618.5|13617.8|13619.4|13618.4|13623.1|13622.4|13618.3|13617.6|564
1682695200000|2023-04-28 15:20:00|13619.5|13618.5|13614.9|13614.2|13619.9|13618.9|13613.8|13613.1|469
1682695500000|2023-04-28 15:25:00|13614.8|13614.1|13612.7|13612|13616.3|13615.6|13608.9|13608.2|494
1682695800000|2023-04-28 15:30:00|13612.8|13612.1|13618.6|13617.6|13618.8|13618.1|13610|13609.3|426
1682696100000|2023-04-28 15:35:00|13618.7|13617.7|13607|13606.3|13618.8|13618.1|13606.5|13605.8|340
1682696400000|2023-04-28 15:40:00|13606.1|13605.4|13608|13607.3|13611.5|13610.8|13603.8|13603.1|393
1682696700000|2023-04-28 15:45:00|13609.7|13609|13609.1|13608.4|13610.9|13610.2|13605.4|13604.7|346
1682697000000|2023-04-28 15:50:00|13609.3|13608.3|13598.8|13598.1|13609.3|13608.4|13596|13595.3|383
1682697300000|2023-04-28 15:55:00|13598.3|13597.6|13600|13599.3|13603.4|13602.7|13596.1|13595.4|391
1682697600000|2023-04-28 16:00:00|13600.1|13599.4|13602.8|13602.1|13603.7|13603|13596.6|13595.8|408
1682697900000|2023-04-28 16:05:00|13602.1|13601.4|13604.9|13604.2|13608.2|13607.5|13602.1|13601.4|290
1682698200000|2023-04-28 16:10:00|13604.8|13604.1|13603.2|13602.5|13605|13604.3|13599|13598.3|306
1682698500000|2023-04-28 16:15:00|13603.6|13602.9|13600.9|13600.2|13604.1|13603.4|13598|13597.3|288
1682698800000|2023-04-28 16:20:00|13600.8|13600.1|13601.7|13601|13602.5|13601.8|13598.8|13598.1|271
1682699100000|2023-04-28 16:25:00|13602|13601.3|13608.7|13608|13609.8|13609.1|13601.8|13601.1|280
1682699400000|2023-04-28 16:30:00|13608.8|13608.1|13606.7|13606|13610.5|13609.8|13606.3|13605.6|287
1682699700000|2023-04-28 16:35:00|13606.6|13605.9|13602.2|13601.5|13608.6|13607.9|13601.6|13600.9|246
1682700000000|2023-04-28 16:40:00|13602.4|13601.7|13603.3|13602.6|13607.4|13606.4|13602.2|13601.5|255
1682700300000|2023-04-28 16:45:00|13603.2|13602.5|13601.5|13600.8|13603.2|13602.5|13598.4|13597.7|289
1682700600000|2023-04-28 16:50:00|13601.4|13600.7|13604.2|13603.2|13605.8|13605.1|13601.4|13600.5|251
1682700900000|2023-04-28 16:55:00|13604.4|13603.4|13608|13607.3|13609.4|13608.7|13604.4|13603.4|293
1682701200000|2023-04-28 17:00:00|13607.9|13607.2|13607.8|13607.1|13609.6|13608.9|13605|13604.3|264
1682701500000|2023-04-28 17:05:00|13607.7|13607|13609.7|13609|13609.8|13609.1|13606.7|13605.9|146
1682701800000|2023-04-28 17:10:00|13609.8|13609.1|13614.4|13613.7|13614.4|13613.7|13609|13608.3|172
1682702100000|2023-04-28 17:15:00|13614.3|13613.6|13612.3|13611.6|13615.1|13614.4|13611.5|13610.8|148
1682702400000|2023-04-28 17:20:00|13612.4|13611.7|13611.6|13610.9|13612.4|13611.7|13608.3|13607.6|166
1682702700000|2023-04-28 17:25:00|13612.1|13611.4|13614.4|13613.7|13614.5|13613.8|13611.5|13610.8|170
1682703000000|2023-04-28 17:30:00|13614.3|13613.6|13615.5|13614.8|13616.2|13615.5|13613.4|13612.7|148
1682703300000|2023-04-28 17:35:00|13614.8|13614.1|13611.6|13610.9|13616.1|13615.4|13607.7|13606.7|245
1682703600000|2023-04-28 17:40:00|13612.2|13611.5|13613.2|13612.5|13614.1|13613.4|13612|13611.3|155
1682703900000|2023-04-28 17:45:00|13612.5|13611.8|13616|13615.3|13616.1|13615.4|13611.6|13610.9|182
1682704200000|2023-04-28 17:50:00|13616.5|13615.8|13619.6|13618.9|13621|13620.3|13616|13615.3|185
1682704500000|2023-04-28 17:55:00|13618.8|13618.1|13617.7|13617|13618.8|13618.1|13614.1|13613.3|218
1682704800000|2023-04-28 18:00:00|13617.8|13617.1|13620.7|13620|13622.3|13621.6|13617.6|13616.9|222
1682705100000|2023-04-28 18:05:00|13620.6|13619.9|13617.8|13617.1|13622.6|13621.9|13617.3|13616.6|174
1682705400000|2023-04-28 18:10:00|13617.7|13617|13618.9|13618.2|13619.9|13619.2|13615.6|13614.9|200
1682705700000|2023-04-28 18:15:00|13618.8|13618.1|13622.5|13621.8|13623.1|13622.4|13618.7|13618|267
1682706000000|2023-04-28 18:20:00|13623.3|13622.6|13624.4|13623.7|13626.2|13625.5|13623.3|13622.6|185
1682706300000|2023-04-28 18:25:00|13624.3|13623.6|13623.4|13622.7|13625.5|13624.8|13622.1|13621.4|206
1682706600000|2023-04-28 18:30:00|13623.1|13622.4|13623.6|13622.9|13625.4|13624.7|13621.8|13621.1|128
1682706900000|2023-04-28 18:35:00|13623.7|13623|13622.5|13621.8|13624.6|13623.9|13620.2|13619.5|247
1682707200000|2023-04-28 18:40:00|13622.6|13621.9|13621.9|13621.2|13623.5|13622.8|13620.9|13620.2|208
1682707500000|2023-04-28 18:45:00|13621.8|13621.1|13626.2|13625.5|13626.3|13625.6|13621.8|13621.1|221
1682707800000|2023-04-28 18:50:00|13626.3|13625.6|13628.8|13628.1|13629.2|13628.5|13625.7|13624.7|185
1682708100000|2023-04-28 18:55:00|13628.7|13628|13626.1|13625.4|13629.5|13628.8|13625.7|13625|274
1682708400000|2023-04-28 19:00:00|13625.7|13625|13624.7|13624|13625.7|13625|13623.4|13622.7|147
1682708700000|2023-04-28 19:05:00|13624.6|13623.9|13624.7|13624|13626.3|13625.6|13622.8|13622.1|196
1682709000000|2023-04-28 19:10:00|13624.6|13623.9|13623.9|13623.2|13625.4|13624.7|13622.9|13622.2|161
1682709300000|2023-04-28 19:15:00|13623.8|13623.1|13624.6|13623.9|13624.6|13623.9|13621.7|13621|140
1682709600000|2023-04-28 19:20:00|13624.5|13623.8|13625.6|13624.9|13625.6|13624.9|13623.8|13623.1|145
1682709900000|2023-04-28 19:25:00|13625.5|13624.8|13621.9|13621.2|13625.6|13624.9|13620.9|13620.2|100
1682710200000|2023-04-28 19:30:00|13622|13621.3|13620|13619.3|13623.3|13622.6|13618.9|13618.2|182
1682710500000|2023-04-28 19:35:00|13619.9|13619.2|13619.6|13618.9|13621.6|13620.9|13618.5|13617.8|157
1682710800000|2023-04-28 19:40:00|13619.7|13619|13616|13615.3|13619.7|13619|13615.3|13614.6|200
1682711100000|2023-04-28 19:45:00|13616.1|13615.4|13615.7|13615|13616.9|13616.2|13614.6|13613.9|188
1682711400000|2023-04-28 19:50:00|13615.5|13614.8|13620.4|13619.7|13621.6|13620.9|13615.3|13614.6|296
1682711700000|2023-04-28 19:55:00|13620.2|13619.5|13624.5|13623.8|13624.8|13624.1|13618.4|13617.7|342
1682712000000|2023-04-28 20:00:00|13624.4|13623.7|13627|13626|13627.6|13626.6|13622.9|13621.9|342
1682712300000|2023-04-28 20:05:00|13626.9|13625.9|13625.5|13624.5|13626.9|13625.9|13620.9|13619.9|236
1682712600000|2023-04-28 20:10:00|13625.6|13624.6|13623.7|13622.7|13626|13625|13623.3|13622.3|214
1682712900000|2023-04-28 20:15:00|13623.8|13622.8|13631|13630|13631.4|13630.4|13623.8|13622.8|205
1682713200000|2023-04-28 20:20:00|13631.1|13630.1|13628.3|13627.3|13631.1|13630.1|13625.5|13624.5|192
1682713500000|2023-04-28 20:25:00|13628.2|13627.2|13628|13627|13628.8|13627.8|13626.2|13625.2|107
1682713800000|2023-04-28 20:30:00|13627.8|13626.8|13635.5|13634.5|13635.6|13634.6|13627.8|13626.8|158
1682714100000|2023-04-28 20:35:00|13635.1|13634.1|13630.5|13629.5|13635.5|13634.5|13630.1|13629.1|177
1682714400000|2023-04-28 20:40:00|13630.7|13629.7|13628.9|13627.9|13632|13631|13628|13627|119
1682714700000|2023-04-28 20:45:00|13629.2|13628.2|13630.9|13629.9|13631|13630|13627.1|13626.1|204
1682715000000|2023-04-28 20:50:00|13630.7|13629.7|13630.4|13626.5|13632.4|13631.4|13626.7|13625.2|376
1682715300000|2023-04-28 20:55:00|13630.7|13626.2|13635.6|13629.6|13636|13630|13629.6|13625.8|482
1682884800000|2023-04-30 20:00:00|13624.6|13612.6|13623.9|13611.9|13624.6|13612.6|13623.9|13611.9|2
1682885100000|2023-04-30 20:05:00|13623.7|13611.7|13623.2|13611.2|13623.7|13611.7|13621.7|13609.7|4
1682885400000|2023-04-30 20:10:00|13623.9|13611.9|13622.9|13610.9|13623.9|13611.9|13622.9|13610.9|3
1682885700000|2023-04-30 20:15:00|13623.1|13611.1|13622.3|13610.3|13623.1|13611.1|13622.3|13610.3|4
1682886000000|2023-04-30 20:20:00|13623.2|13611.2|13624.6|13612.6|13624.6|13612.6|13623.2|13611.2|3
1682886300000|2023-04-30 20:25:00|13624.9|13612.9|13625.5|13613.5|13625.5|13613.5|13624.9|13612.9|2
1682886600000|2023-04-30 20:30:00|13624.1|13612.1|13623.7|13611.7|13624.1|13612.1|13623.1|13611.1|4
1682886900000|2023-04-30 20:35:00|13623.1|13611.1|13623.1|13611.1|13623.1|13611.1|13623.1|13611.1|1
1682887200000|2023-04-30 20:40:00|13623.7|13611.7|13623.2|13611.2|13623.7|13611.7|13622.5|13610.5|5
1682887500000|2023-04-30 20:45:00|13623.7|13611.7|13624.8|13612.8|13624.9|13612.9|13623.3|13611.3|7
1682887800000|2023-04-30 20:50:00|13624.2|13612.2|13631.2|13619.2|13631.2|13619.2|13623.4|13611.4|8
1682888100000|2023-04-30 20:55:00|13630.7|13618.7|13623.8|13611.8|13630.7|13618.7|13623.8|13611.8|9
1682888400000|2023-04-30 21:00:00|13623.7|13611.7|13624.4|13612.4|13624.5|13612.5|13623.7|13611.7|4
1682888700000|2023-04-30 21:05:00|13624.5|13612.5|13629.4|13617.4|13629.4|13617.4|13624.5|13612.5|18
1682889000000|2023-04-30 21:10:00|13630.2|13618.2|13629|13617|13630.3|13618.3|13628.9|13616.9|6
1682889300000|2023-04-30 21:15:00|13630.3|13618.3|13630.3|13618.3|13630.4|13618.4|13630.2|13618.2|4
1682889600000|2023-04-30 21:20:00|13631.3|13619.3|13631|13619|13631.3|13619.3|13630.1|13618.1|6
1682889900000|2023-04-30 21:25:00|13631.4|13619.4|13630.7|13618.7|13631.4|13619.4|13630.7|13618.7|3
1682890200000|2023-04-30 21:30:00|13631.6|13620|13631.7|13619.7|13631.7|13620|13631|13619|20
1682890500000|2023-04-30 21:35:00|13631.3|13619.3|13631.5|13619.5|13631.5|13619.5|13631.3|13619.3|8
1682890800000|2023-04-30 21:40:00|13631.4|13619.4|13634.2|13622.2|13634.2|13622.2|13630.7|13618.7|63
1682891100000|2023-04-30 21:45:00|13635.1|13623.1|13635.7|13623.7|13638.7|13628.7|13634.6|13622.6|59
1682891400000|2023-04-30 21:50:00|13635.6|13623.6|13636.5|13624.5|13637.9|13628.3|13635.6|13623.6|12
1682891700000|2023-04-30 21:55:00|13636.9|13624.9|13628.4|13616.4|13637.4|13626.5|13626.5|13615.4|92
1682892000000|2023-04-30 22:00:00|13628.5|13616.5|13630|13628|13636.1|13632.2|13624.3|13613.3|347
1682892300000|2023-04-30 22:05:00|13630.1|13628.1|13626.5|13624.5|13632.3|13628.9|13626.4|13623.2|111
1682892600000|2023-04-30 22:10:00|13627.7|13622.8|13626.3|13624.3|13630.4|13627.5|13624|13620.5|261
1682892900000|2023-04-30 22:15:00|13626.5|13624.5|13621.6|13619.6|13629.8|13627.8|13620.5|13618.5|223
1682893200000|2023-04-30 22:20:00|13621.7|13619.7|13624.2|13622.2|13625.2|13623.2|13621|13619|213
1682893500000|2023-04-30 22:25:00|13624.6|13622.6|13624.7|13622.7|13630|13628|13621|13619|350
1682893800000|2023-04-30 22:30:00|13624.4|13622.4|13622.6|13620.6|13627.1|13625.1|13622.4|13620.4|264
1682894100000|2023-04-30 22:35:00|13623.1|13621.1|13621.6|13619.6|13625.5|13623.5|13620.1|13618.1|230
1682894400000|2023-04-30 22:40:00|13621.4|13619.4|13621.7|13619.7|13625.1|13623.1|13621.2|13619.2|244
1682894700000|2023-04-30 22:45:00|13621.8|13619.8|13623|13621|13625.7|13623.7|13621.1|13619.1|409
1682895000000|2023-04-30 22:50:00|13622.8|13620.8|13623.4|13621.4|13625.1|13623.1|13621.1|13619.1|422
1682895300000|2023-04-30 22:55:00|13623.8|13621.8|13623.2|13620.1|13626.3|13623.8|13622.1|13619.9|318
1682895600000|2023-04-30 23:00:00|13622.6|13619.9|13629.7|13626.9|13630|13627.5|13622.6|13619.7|596
1682895900000|2023-04-30 23:05:00|13629.9|13627|13630.9|13628.9|13636.1|13633.4|13629.9|13626.9|491
1682896200000|2023-04-30 23:10:00|13631|13629|13636.9|13634.9|13638.5|13635.9|13629.4|13626.9|507
1682896500000|2023-04-30 23:15:00|13636.8|13634.8|13636.2|13633.7|13637.3|13634.9|13633.4|13631.3|299
1682896800000|2023-04-30 23:20:00|13636|13634|13643.6|13641.6|13644.5|13642.5|13635.9|13633.6|493
1682897100000|2023-04-30 23:25:00|13644.2|13642.2|13639.3|13636.7|13644.5|13642.3|13638.6|13636.3|359
1682897400000|2023-04-30 23:30:00|13639.2|13636.6|13643.6|13641|13644.2|13641.9|13637.7|13635.5|407
1682897700000|2023-04-30 23:35:00|13643.2|13641.2|13644.6|13642.1|13644.7|13642.3|13641.2|13638.6|327
1682898000000|2023-04-30 23:40:00|13644.4|13642.4|13641.5|13639.5|13644.7|13642.4|13640.6|13638.6|274
1682898300000|2023-04-30 23:45:00|13641.4|13639.4|13642.7|13640.7|13644.6|13642.4|13636.7|13634.5|368
1682898600000|2023-04-30 23:50:00|13642.6|13640.6|13643.5|13641.5|13644.8|13642.4|13642.6|13640.6|357
1682898900000|2023-04-30 23:55:00|13642.8|13640.8|13641.6|13639.6|13642.9|13640.8|13639.2|13637.1|244
1682899200000|2023-05-01 00:00:00|13640.9|13638.9|13627.9|13625.9|13645.2|13643.2|13626.5|13624.8|683
1682899500000|2023-05-01 00:05:00|13628|13626|13634.5|13632.5|13635.7|13633.5|13628|13626|474
1682899800000|2023-05-01 00:10:00|13634.4|13632.4|13645.3|13643.3|13645.3|13643.3|13633.6|13631.6|390
1682900100000|2023-05-01 00:15:00|13645.7|13643.7|13660.2|13658.5|13662|13660|13645|13643|624
1682900400000|2023-05-01 00:20:00|13660.1|13658.4|13665.6|13663.6|13672.9|13670.7|13659.1|13657.1|675
1682900700000|2023-05-01 00:25:00|13665.7|13663.7|13674.1|13671.3|13679.2|13676.7|13665.5|13663.5|887
1682901000000|2023-05-01 00:30:00|13674.9|13671.4|13670.4|13668.4|13679.8|13677.4|13669.7|13667.7|540
1682901300000|2023-05-01 00:35:00|13670.7|13668.1|13668.8|13666.8|13673|13671|13666|13663.5|460
1682901600000|2023-05-01 00:40:00|13668.9|13666.9|13669.6|13667.6|13669.8|13667.7|13664.2|13661.7|532
1682901900000|2023-05-01 00:45:00|13669.5|13667.5|13667.6|13665.6|13671.4|13669.2|13663.2|13661.2|482
1682902200000|2023-05-01 00:50:00|13668|13666|13668|13666.3|13673.3|13671.3|13659.5|13657.5|751
1682902500000|2023-05-01 00:55:00|13668.2|13666.5|13667.4|13665.4|13669.6|13667.7|13663.9|13661.9|562
1682902800000|2023-05-01 01:00:00|13667.3|13665.3|13661|13659|13668.7|13666.7|13657.7|13655.7|462
1682903100000|2023-05-01 01:05:00|13661.1|13659.1|13664.6|13662.6|13667.6|13665.5|13661.1|13658.9|517
1682903400000|2023-05-01 01:10:00|13665|13663|13661.6|13659|13666|13663.9|13658.5|13656.2|409
1682903700000|2023-05-01 01:15:00|13661.7|13659.1|13664.4|13661.9|13664.4|13662.1|13658.7|13656.7|566
1682904000000|2023-05-01 01:20:00|13664.1|13662.1|13665.6|13663.6|13669.4|13667.4|13663.1|13660.8|692
1682904300000|2023-05-01 01:25:00|13665.5|13663.5|13667|13664.5|13668.2|13666|13664.7|13662.6|489
1682904600000|2023-05-01 01:30:00|13667.1|13665.5|13667.8|13665.8|13670.5|13668.5|13666.3|13664.3|395
1682904900000|2023-05-01 01:35:00|13667.7|13665.7|13663.6|13661.6|13667.7|13665.7|13663.2|13661.3|348
1682905200000|2023-05-01 01:40:00|13663.8|13661.8|13665.7|13663.7|13666|13663.7|13659.4|13657.4|419
1682905500000|2023-05-01 01:45:00|13665.8|13663.8|13667.5|13665.5|13667.6|13665.6|13664.1|13662.1|358
1682905800000|2023-05-01 01:50:00|13667.7|13665.7|13669.4|13667.4|13673.2|13671.2|13667.5|13665.5|286
1682906100000|2023-05-01 01:55:00|13668.8|13666.8|13668|13666.3|13668.9|13666.9|13666|13664|205
1682906400000|2023-05-01 02:00:00|13668.3|13666.6|13670.7|13668.7|13671.2|13669.5|13665.9|13664.1|181
1682906700000|2023-05-01 02:05:00|13670.8|13668.8|13674.7|13673|13675.7|13673.7|13670.7|13668.7|295
1682907000000|2023-05-01 02:10:00|13674.8|13673.1|13678.1|13676.1|13679.6|13677.6|13674|13672.2|355
1682907300000|2023-05-01 02:15:00|13678|13676|13679.6|13677.6|13681|13679.3|13677.7|13675.8|221
1682907600000|2023-05-01 02:20:00|13679.3|13677.3|13676.8|13674.8|13679.3|13677.3|13675.7|13673.9|207
1682907900000|2023-05-01 02:25:00|13676.9|13674.9|13681.5|13679.5|13683.4|13681.4|13675.4|13673.4|253
1682908200000|2023-05-01 02:30:00|13681.6|13679.6|13677.7|13675.7|13682.5|13680.6|13676.1|13674.1|425
1682908500000|2023-05-01 02:35:00|13677.6|13675.6|13678.6|13676.6|13679.6|13677.6|13675.9|13673.9|252
1682908800000|2023-05-01 02:40:00|13678.5|13676.5|13678.8|13676.8|13678.9|13676.9|13674.9|13672.9|272
1682909100000|2023-05-01 02:45:00|13679|13677|13687.7|13685.7|13688.4|13686.4|13678.8|13676.8|358
1682909400000|2023-05-01 02:50:00|13687.9|13685.9|13688.7|13686.7|13692.7|13690.7|13687.8|13685.8|394
1682909700000|2023-05-01 02:55:00|13688.6|13686.6|13688.2|13686.2|13692.9|13691.2|13688|13686|290
1682910000000|2023-05-01 03:00:00|13688.8|13686.8|13689|13687|13692.5|13690.5|13687.8|13685.8|401
1682910300000|2023-05-01 03:05:00|13689.1|13687.1|13685.5|13683.5|13689.6|13687.6|13685.2|13683.5|313
1682910600000|2023-05-01 03:10:00|13685.4|13683.4|13683.4|13681.4|13685.9|13684|13683.1|13681.3|230
1682910900000|2023-05-01 03:15:00|13683.3|13681.3|13683|13681.3|13683.4|13681.4|13681.4|13679.5|190
1682911200000|2023-05-01 03:20:00|13682.9|13681.2|13682.2|13680.2|13683|13681.3|13678.7|13676.7|284
1682911500000|2023-05-01 03:25:00|13682.3|13680.3|13684.2|13682.2|13685.4|13683.3|13682|13679.9|243
1682911800000|2023-05-01 03:30:00|13684.3|13682.3|13688.6|13686.9|13691.6|13689.9|13684.2|13682.2|298
1682912100000|2023-05-01 03:35:00|13688.2|13686.5|13688.1|13686.4|13690.8|13688.9|13688|13686.2|200
1682912400000|2023-05-01 03:40:00|13687.9|13686.2|13687.3|13686.3|13689.7|13688|13686.1|13684.1|227
1682912700000|2023-05-01 03:45:00|13686.3|13685.6|13692.1|13691.1|13695.5|13694.5|13686.3|13685.5|417
1682913000000|2023-05-01 03:50:00|13692.2|13691.2|13693.9|13693.2|13694.6|13693.9|13692.2|13691.1|177
1682913300000|2023-05-01 03:55:00|13694|13693.3|13688.5|13687.5|13694.7|13694|13687.9|13687.2|251
1682913600000|2023-05-01 04:00:00|13688.4|13687.4|13690.2|13689.5|13692.9|13691.9|13687.1|13686.3|224
1682913900000|2023-05-01 04:05:00|13690.3|13689.3|13690.1|13689.1|13693|13692|13689|13687.7|290
1682914200000|2023-05-01 04:10:00|13690.2|13689.2|13688.2|13687.2|13692.5|13691.5|13688|13687|309
1682914500000|2023-05-01 04:15:00|13688.1|13687.1|13685.6|13684.6|13691|13690|13685.2|13684.2|356
1682914800000|2023-05-01 04:20:00|13686.2|13685.2|13685.9|13684.9|13687.2|13686.2|13684.5|13683.6|223
1682915100000|2023-05-01 04:25:00|13685.8|13684.8|13684.6|13683.6|13688.1|13687.1|13684.4|13683.5|226
1682915400000|2023-05-01 04:30:00|13684.5|13683.5|13684.5|13683.5|13685.2|13684.2|13682.7|13681.7|212
1682915700000|2023-05-01 04:35:00|13684.6|13683.6|13683.5|13682.5|13686.6|13685.6|13682.6|13681.6|271
1682916000000|2023-05-01 04:40:00|13683.7|13682.7|13681.9|13680.9|13684.3|13683.3|13680.3|13679.3|138
1682916300000|2023-05-01 04:45:00|13681.8|13680.8|13688.5|13687.5|13690|13689.1|13680.9|13680.2|241
1682916600000|2023-05-01 04:50:00|13688.6|13687.6|13689.3|13688.3|13692.9|13692.2|13687.6|13686.6|294
1682916900000|2023-05-01 04:55:00|13689.7|13688.7|13685.9|13684.9|13690.1|13689.2|13685.4|13684.4|154
1682917200000|2023-05-01 05:00:00|13686|13685|13686.8|13685.8|13687.7|13686.7|13684.4|13683.6|198
1682917500000|2023-05-01 05:05:00|13686.9|13686.2|13686.6|13685.6|13687.5|13686.8|13683.9|13682.9|201
1682917800000|2023-05-01 05:10:00|13686.5|13685.5|13686.3|13685.3|13688.1|13687.4|13683.9|13682.9|158
1682918100000|2023-05-01 05:15:00|13686.4|13685.4|13687.3|13686.3|13688.9|13687.9|13686|13685.1|174
1682918400000|2023-05-01 05:20:00|13687.2|13686.2|13688.3|13687.3|13690.3|13689.3|13686.4|13685.4|235
1682918700000|2023-05-01 05:25:00|13688.2|13687.2|13693.3|13692.6|13694.2|13693.5|13687.3|13686.3|263
1682919000000|2023-05-01 05:30:00|13693.2|13692.5|13693.9|13692.9|13694.6|13693.6|13690|13689|190
1682919300000|2023-05-01 05:35:00|13693.8|13692.8|13690.5|13689.5|13693.8|13692.8|13689.7|13688.8|266
1682919600000|2023-05-01 05:40:00|13690.4|13689.4|13690.4|13689.4|13690.5|13689.5|13688.6|13687.9|245
1682919900000|2023-05-01 05:45:00|13690.5|13689.5|13688.7|13687.7|13690.8|13689.8|13687.4|13686.4|178
1682920200000|2023-05-01 05:50:00|13688.8|13687.8|13692|13691|13692.3|13691.3|13688.2|13687.2|204
1682920500000|2023-05-01 05:55:00|13691.9|13690.9|13691.7|13690.7|13694.6|13693.7|13691|13690|216
1682920800000|2023-05-01 06:00:00|13691.9|13690.9|13692.1|13691.1|13695.4|13694.5|13691.5|13690.5|286
1682921100000|2023-05-01 06:05:00|13692.2|13691.2|13695.5|13694.5|13697.1|13696.4|13692.1|13691.1|246
1682921400000|2023-05-01 06:10:00|13695.4|13694.4|13692.9|13691.9|13695.6|13694.6|13692.8|13691.8|191
1682921700000|2023-05-01 06:15:00|13693|13692|13693.2|13692.2|13694.7|13693.8|13692.9|13691.9|173
1682922000000|2023-05-01 06:20:00|13693.1|13692.1|13697.2|13696.2|13697.7|13696.7|13691.1|13690.1|230
1682922300000|2023-05-01 06:25:00|13696.9|13695.9|13694.8|13693.8|13697.7|13696.7|13694|13693|217
1682922600000|2023-05-01 06:30:00|13694.9|13693.9|13696.6|13695.9|13697|13696.3|13694.4|13693.6|156
1682922900000|2023-05-01 06:35:00|13696.2|13695.5|13696.7|13695.7|13697.2|13696.5|13694.7|13693.7|160
1682923200000|2023-05-01 06:40:00|13697.2|13696.2|13695|13694|13699|13698|13694.7|13693.7|259
1682923500000|2023-05-01 06:45:00|13695.1|13694.1|13694.4|13693.7|13696.2|13695.5|13693.1|13692.4|204
1682923800000|2023-05-01 06:50:00|13694.6|13693.9|13694|13693.3|13694.8|13694|13693.6|13692.7|146
1682924100000|2023-05-01 06:55:00|13694.7|13694|13691.4|13690.7|13694.7|13694|13689.6|13688.6|277
1682924400000|2023-05-01 07:00:00|13691.1|13690.1|13689|13688|13691.1|13690.1|13683.8|13682.8|422
1682924700000|2023-05-01 07:05:00|13688.8|13687.8|13685.6|13684.6|13689.3|13688.4|13683.6|13682.9|284
1682925000000|2023-05-01 07:10:00|13685.7|13684.7|13680.6|13679.6|13687.6|13686.6|13679.1|13678.1|302
1682925300000|2023-05-01 07:15:00|13681.8|13680.8|13670|13669|13683|13682|13669.6|13668.6|407
1682925600000|2023-05-01 07:20:00|13670.1|13669.1|13672.2|13671.2|13674.6|13673.2|13668.9|13667.9|462
1682925900000|2023-05-01 07:25:00|13673.2|13672.2|13682.9|13681.9|13690.5|13689.5|13672.6|13671.6|524
1682926200000|2023-05-01 07:30:00|13683|13682|13678.9|13677.9|13686.3|13685.6|13678.4|13677.4|478
1682926500000|2023-05-01 07:35:00|13678.8|13677.8|13685.1|13684.1|13685.7|13684.7|13677|13676|298
1682926800000|2023-05-01 07:40:00|13685.2|13684.2|13680.4|13679.4|13687.9|13686.9|13679.4|13678.4|382
1682927100000|2023-05-01 07:45:00|13680.5|13679.5|13677.4|13676.4|13681|13680|13673.8|13672.9|366
1682927400000|2023-05-01 07:50:00|13677.3|13676.3|13676|13675|13684.3|13683.4|13674.6|13673.9|398
1682927700000|2023-05-01 07:55:00|13675.9|13674.9|13672.3|13671.3|13675.9|13675.2|13671.2|13670.5|384
1682928000000|2023-05-01 08:00:00|13672.4|13671.4|13675.8|13674.8|13678.3|13677.3|13671.5|13670.5|464
1682928300000|2023-05-01 08:05:00|13675.3|13674.3|13681.2|13680.2|13682.8|13681.8|13674|13673.3|434
1682928600000|2023-05-01 08:10:00|13681.1|13680.1|13678.5|13677.8|13681.4|13680.3|13677|13676.1|341
1682928900000|2023-05-01 08:15:00|13678.6|13677.9|13676.8|13675.8|13679.8|13678.8|13675.7|13674.8|332
1682929200000|2023-05-01 08:20:00|13676.9|13675.9|13677.8|13676.8|13679.2|13678.2|13675|13674.2|265
1682929500000|2023-05-01 08:25:00|13677.7|13676.7|13679.5|13678.8|13680.8|13679.8|13677.7|13676.7|287
1682929800000|2023-05-01 08:30:00|13679.6|13678.9|13679.1|13678.1|13682.6|13681.6|13677.3|13676.3|414
1682930100000|2023-05-01 08:35:00|13678.9|13677.9|13678.8|13677.8|13680.3|13679.6|13677.1|13676.1|249
1682930400000|2023-05-01 08:40:00|13678.1|13677.1|13678.2|13677.2|13680.4|13679.7|13676|13675|218
1682930700000|2023-05-01 08:45:00|13678.8|13677.8|13678.7|13677.7|13679.4|13678.3|13675.2|13674.2|260
1682931000000|2023-05-01 08:50:00|13678.5|13677.8|13679|13678|13683.1|13682.1|13678.5|13677.7|227
1682931300000|2023-05-01 08:55:00|13679.1|13678.1|13679|13678|13679.7|13678.7|13674.4|13673.4|253
1682931600000|2023-05-01 09:00:00|13679.9|13679.2|13681.7|13680.7|13685.3|13684.1|13679.9|13679.2|375
1682931900000|2023-05-01 09:05:00|13681.6|13680.6|13679.2|13678.2|13683.3|13682.2|13679.1|13678.1|221
1682932200000|2023-05-01 09:10:00|13679.1|13678.1|13677|13676|13679.3|13678.3|13675.7|13674.7|252
1682932500000|2023-05-01 09:15:00|13677.1|13676.1|13675|13674|13679.9|13678.9|13674.2|13673.2|301
1682932800000|2023-05-01 09:20:00|13675.1|13674.1|13671.4|13670.4|13676.4|13675.7|13670|13669.3|324
1682933100000|2023-05-01 09:25:00|13671.5|13670.5|13671.5|13670.5|13672.4|13671.6|13669.2|13668.2|258
1682933400000|2023-05-01 09:30:00|13671.6|13670.6|13671.1|13670.1|13673.3|13672.5|13670|13669|282
1682933700000|2023-05-01 09:35:00|13671.8|13670.8|13674|13673|13675|13674|13671.5|13670.5|307
1682934000000|2023-05-01 09:40:00|13673.9|13672.9|13672.7|13671.7|13675.2|13674.2|13671.5|13670.5|280
1682934300000|2023-05-01 09:45:00|13672.6|13671.6|13674.8|13673.8|13676|13675|13670|13669.3|350
1682934600000|2023-05-01 09:50:00|13674.7|13673.7|13675.5|13674.5|13676.1|13675.2|13672.4|13671.6|339
1682934900000|2023-05-01 09:55:00|13675.6|13674.6|13672.7|13672|13675.6|13674.6|13672.4|13671.7|199
1682935200000|2023-05-01 10:00:00|13672.9|13672.2|13669|13668|13674.4|13673.4|13668.6|13667.8|306
1682935500000|2023-05-01 10:05:00|13669.1|13668.1|13659.2|13658.5|13669.3|13668.3|13657.6|13656.9|405
1682935800000|2023-05-01 10:10:00|13659.7|13659|13662.9|13661.9|13662.9|13662|13658.3|13657.6|230
1682936100000|2023-05-01 10:15:00|13662.8|13661.8|13663.9|13663.2|13665|13664.2|13660.7|13660|306
1682936400000|2023-05-01 10:20:00|13664.1|13663.1|13663.1|13662.1|13665.1|13664.1|13660.7|13659.7|285
1682936700000|2023-05-01 10:25:00|13663|13662|13662.1|13661.1|13665.7|13665|13661.5|13660.5|358
1682937000000|2023-05-01 10:30:00|13662.2|13661.2|13665.1|13664.1|13666.2|13665.2|13662.1|13661.1|290
1682937300000|2023-05-01 10:35:00|13665|13664|13663.8|13663.1|13665.8|13665|13662.3|13661.6|252
1682937600000|2023-05-01 10:40:00|13663.9|13663.2|13663|13662|13666.9|13665.9|13662.3|13661.3|238
1682937900000|2023-05-01 10:45:00|13662.4|13661.7|13669.9|13668.9|13670|13669|13662.3|13661.3|296
1682938200000|2023-05-01 10:50:00|13670|13669|13667.1|13666.1|13670.3|13669.4|13666.9|13666|246
1682938500000|2023-05-01 10:55:00|13667|13666|13666.7|13666|13668.7|13667.7|13665.5|13664.6|261
1682938800000|2023-05-01 11:00:00|13666.8|13666.1|13666.7|13665.7|13668.6|13667.9|13665.8|13665.1|166
1682939100000|2023-05-01 11:05:00|13666.8|13665.8|13669.1|13668.1|13669.1|13668.1|13662|13661|272
1682939400000|2023-05-01 11:10:00|13669.2|13668.2|13676|13675|13677.2|13676.2|13669.1|13668.1|289
1682939700000|2023-05-01 11:15:00|13675.6|13674.9|13674.8|13673.8|13675.6|13674.9|13672.4|13671.4|243
1682940000000|2023-05-01 11:20:00|13674.9|13673.9|13674.1|13673.1|13676.4|13675.4|13673.2|13672.5|265
1682940300000|2023-05-01 11:25:00|13674.3|13673.3|13676.3|13675.3|13676.8|13675.8|13673.4|13672.4|256
1682940600000|2023-05-01 11:30:00|13676.4|13675.4|13677.6|13676.6|13677.8|13677.1|13676|13675.1|198
1682940900000|2023-05-01 11:35:00|13677.3|13676.3|13676.3|13675.3|13677.8|13676.8|13675.8|13674.8|221
1682941200000|2023-05-01 11:40:00|13676.2|13675.2|13677|13676|13677.5|13676.8|13673.5|13672.5|192
1682941500000|2023-05-01 11:45:00|13677.1|13676.1|13686.3|13685.3|13686.3|13685.6|13677.1|13676.1|375
1682941800000|2023-05-01 11:50:00|13687.3|13686.6|13685.9|13685.2|13689.5|13688.8|13684.3|13683.3|340
1682942100000|2023-05-01 11:55:00|13685.6|13684.9|13682.3|13681.3|13685.6|13684.9|13681.7|13680.7|255
1682942400000|2023-05-01 12:00:00|13683|13682.3|13684.6|13683.6|13686.9|13686.2|13682.1|13681.4|352
1682942700000|2023-05-01 12:05:00|13684.5|13683.5|13682.8|13682.1|13685.8|13685.1|13682|13681.3|267
1682943000000|2023-05-01 12:10:00|13682.7|13682|13679.4|13678.7|13685|13684.3|13679.4|13678.7|292
1682943300000|2023-05-01 12:15:00|13679.5|13678.8|13685.1|13684.4|13686.5|13685.8|13678.4|13677.7|312
1682943600000|2023-05-01 12:20:00|13685.2|13684.5|13683.6|13682.6|13687.2|13686.2|13680.6|13679.8|463
1682943900000|2023-05-01 12:25:00|13683.1|13682.4|13684.9|13684.2|13686.9|13686.1|13680.7|13680|354
1682944200000|2023-05-01 12:30:00|13684.6|13683.9|13683.2|13682.2|13685.1|13684.4|13679.6|13678.7|373
1682944500000|2023-05-01 12:35:00|13683|13682|13679.7|13678.7|13684.8|13683.7|13676|13674.8|672
1682944800000|2023-05-01 12:40:00|13679.8|13678.8|13675.2|13674.2|13681.5|13680.5|13674.9|13673.9|344
1682945100000|2023-05-01 12:45:00|13675.1|13674.1|13681.3|13680.3|13682.9|13681.9|13674.7|13673.5|646
1682945400000|2023-05-01 12:50:00|13680.8|13679.8|13675.9|13674.9|13681.5|13680.3|13675.8|13674.8|475
1682945700000|2023-05-01 12:55:00|13676|13675|13676|13675|13678.1|13677.1|13672.8|13672.1|486
1682946000000|2023-05-01 13:00:00|13675.9|13674.9|13675.4|13673.8|13678.7|13677.7|13671.2|13670.2|551
1682946300000|2023-05-01 13:05:00|13675.1|13674.1|13680.5|13679.5|13681.2|13680.2|13674.8|13673.6|333
1682946600000|2023-05-01 13:10:00|13680.6|13679.6|13678.4|13677.7|13680.6|13679.6|13675|13674|261
1682946900000|2023-05-01 13:15:00|13677.9|13677.2|13676.8|13675.8|13678.8|13678.1|13676.2|13675.2|192
1682947200000|2023-05-01 13:20:00|13676.9|13675.9|13681.1|13680.1|13681.8|13680.8|13676.8|13675.8|308
1682947500000|2023-05-01 13:25:00|13681|13680|13681.6|13680.6|13682.9|13681.9|13678.9|13677.9|286
1682947800000|2023-05-01 13:30:00|13681.5|13680.5|13682.5|13681.5|13684.9|13683.9|13679|13678|437
1682948100000|2023-05-01 13:35:00|13682.6|13681.6|13678.6|13677.6|13684.9|13684.2|13678.4|13677.4|398
1682948400000|2023-05-01 13:40:00|13678.9|13677.9|13682.8|13680.3|13683|13681.3|13678.9|13677.9|473
1682948700000|2023-05-01 13:45:00|13682.1|13679.8|13681.8|13680.8|13683.6|13682.6|13679.5|13677.9|324
1682949000000|2023-05-01 13:50:00|13681.9|13680.9|13682.2|13681.2|13682.6|13681.6|13679.5|13678.6|353
1682949300000|2023-05-01 13:55:00|13682.3|13681.3|13685.1|13680.7|13685.6|13684.5|13679.3|13678.3|491
1682949600000|2023-05-01 14:00:00|13691.2|13685.2|13711|13710|13713.2|13712|13691.2|13685.2|1241
1682949900000|2023-05-01 14:05:00|13711.1|13710.4|13711.7|13710.7|13719.7|13718.2|13707.3|13706.3|981
1682950200000|2023-05-01 14:10:00|13712.1|13711.1|13722.5|13721.5|13726.4|13725.4|13710.6|13709.6|613
1682950500000|2023-05-01 14:15:00|13722.3|13721.3|13716.1|13715.1|13722.7|13722|13714.9|13713.9|669
1682950800000|2023-05-01 14:20:00|13716|13715|13710.8|13709.8|13718|13717.2|13709.4|13708.4|614
1682951100000|2023-05-01 14:25:00|13710.6|13709.6|13711.3|13710.6|13715.6|13714.6|13708.2|13707.2|586
1682951400000|2023-05-01 14:30:00|13711.2|13710.5|13715|13714.3|13717|13716|13709.3|13708.3|443
1682951700000|2023-05-01 14:35:00|13715.1|13714.4|13714.3|13713.6|13715.4|13714.7|13707.4|13706.4|606
1682952000000|2023-05-01 14:40:00|13714.2|13713.5|13718.8|13717.8|13722.6|13721.7|13713.9|13713.2|517
1682952300000|2023-05-01 14:45:00|13718.9|13717.9|13722.3|13721.3|13727.5|13726.5|13718.3|13717.3|572
1682952600000|2023-05-01 14:50:00|13722.4|13721.4|13720.1|13719.4|13725|13724|13717.9|13716.9|417
1682952900000|2023-05-01 14:55:00|13719.9|13719.2|13728.1|13727.4|13730.9|13730.2|13719.7|13719|499
1682953200000|2023-05-01 15:00:00|13728.3|13727.6|13732.3|13731.6|13736.8|13736.1|13728.3|13727.6|662
1682953500000|2023-05-01 15:05:00|13732.6|13731.9|13738.3|13737.3|13740.1|13739.1|13731.8|13731.1|473
1682953800000|2023-05-01 15:10:00|13738.1|13737.1|13737.9|13736.9|13741.5|13740.8|13737.5|13736.5|511
1682954100000|2023-05-01 15:15:00|13737.8|13736.8|13735.9|13734.9|13741.1|13740.4|13732.3|13731.3|443
1682954400000|2023-05-01 15:20:00|13736|13735|13730.8|13730.1|13736|13735|13728.7|13727.7|433
1682954700000|2023-05-01 15:25:00|13730.1|13729.4|13729.8|13729.1|13731.3|13730.6|13728|13727.3|377
1682955000000|2023-05-01 15:30:00|13729.5|13728.8|13735.3|13734.6|13735.3|13734.6|13729.5|13728.8|212
1682955300000|2023-05-01 15:35:00|13735.4|13734.7|13731.8|13730.8|13736|13735.3|13731.4|13730.5|278
1682955600000|2023-05-01 15:40:00|13731.7|13730.7|13734.3|13733.6|13735.2|13734.3|13731.5|13730.6|219
1682955900000|2023-05-01 15:45:00|13734.6|13733.9|13736.2|13735.5|13736.2|13735.5|13731.4|13730.4|240
1682956200000|2023-05-01 15:50:00|13736.3|13735.6|13736.5|13735.5|13736.5|13735.7|13732.7|13731.7|289
1682956500000|2023-05-01 15:55:00|13736.4|13735.4|13736.1|13735.4|13737.3|13736.5|13734.9|13734.2|158
1682956800000|2023-05-01 16:00:00|13736.2|13735.5|13735.3|13734.3|13736.4|13735.5|13731.8|13730.8|192
1682957100000|2023-05-01 16:05:00|13735.2|13734.2|13740.7|13740|13742.3|13741.6|13735|13734.2|204
1682957400000|2023-05-01 16:10:00|13740.8|13740.1|13740.8|13740.1|13742.4|13741.7|13739.5|13738.8|156
1682957700000|2023-05-01 16:15:00|13740.9|13740.2|13744.4|13743.7|13745.6|13744.9|13740.6|13739.9|264
1682958000000|2023-05-01 16:20:00|13744.5|13743.8|13744.6|13743.9|13746.2|13745.5|13743.6|13742.9|274
1682958300000|2023-05-01 16:25:00|13744.7|13744|13744.5|13743.8|13746.7|13746|13743.6|13742.7|218
1682958600000|2023-05-01 16:30:00|13744.6|13743.9|13744.4|13743.7|13748.9|13748.2|13744.2|13743.5|240
1682958900000|2023-05-01 16:35:00|13744.3|13743.6|13743.8|13742.8|13746.1|13745.4|13743.3|13742.6|134
1682959200000|2023-05-01 16:40:00|13743.9|13742.9|13744.4|13743.7|13745.1|13744.3|13743.5|13742.5|236
1682959500000|2023-05-01 16:45:00|13744.5|13743.8|13745.1|13744.1|13747.8|13746.8|13743.8|13742.8|231
1682959800000|2023-05-01 16:50:00|13745.2|13744.2|13746.6|13745.6|13747.3|13746.3|13744.6|13743.6|199
1682960100000|2023-05-01 16:55:00|13746.5|13745.5|13747.9|13747.2|13748.4|13747.4|13745.4|13744.4|229
1682960400000|2023-05-01 17:00:00|13748|13747.3|13743.7|13742.7|13748|13747.3|13738.7|13737.7|298
1682960700000|2023-05-01 17:05:00|13743.8|13742.8|13746.4|13745.4|13747.9|13746.9|13742.8|13741.8|242
1682961000000|2023-05-01 17:10:00|13746|13745|13744|13743|13746.8|13746.1|13743.3|13742.3|208
1682961300000|2023-05-01 17:15:00|13743.2|13742.2|13740.2|13739.5|13744.8|13743.8|13740.2|13739.5|230
1682961600000|2023-05-01 17:20:00|13739.8|13739.1|13741.5|13740.8|13742.5|13741.8|13739.7|13739|242
1682961900000|2023-05-01 17:25:00|13741.6|13740.9|13740.8|13740.1|13743|13742.3|13740.7|13740|161
1682962200000|2023-05-01 17:30:00|13740.9|13740.2|13744.6|13743.9|13745.6|13744.9|13740.9|13740.2|194
1682962500000|2023-05-01 17:35:00|13744.7|13744|13743.3|13742.6|13744.9|13744.2|13743.3|13742.6|183
1682962800000|2023-05-01 17:40:00|13743.5|13742.8|13744.6|13743.9|13745.1|13744.4|13741.1|13740.4|176
1682963100000|2023-05-01 17:45:00|13744.7|13744|13740.2|13739.5|13744.7|13744|13739.2|13738.5|156
1682963400000|2023-05-01 17:50:00|13740.1|13739.4|13738.1|13737.4|13740.1|13739.4|13737.3|13736.6|213
1682963700000|2023-05-01 17:55:00|13738|13737.3|13739.2|13738.5|13739.8|13739.1|13737.9|13737.2|168
1682964000000|2023-05-01 18:00:00|13739.3|13738.6|13740.8|13740.1|13741.4|13740.7|13738.1|13737.4|182
1682964300000|2023-05-01 18:05:00|13740.9|13740.2|13743.7|13743|13743.8|13743.1|13740.6|13739.9|180
1682964600000|2023-05-01 18:10:00|13743.8|13743.1|13739.5|13738.8|13744.2|13743.5|13739.1|13738.4|156
1682964900000|2023-05-01 18:15:00|13739.6|13738.9|13741.7|13740.7|13741.9|13741.2|13739.4|13738.7|171
1682965200000|2023-05-01 18:20:00|13741.5|13740.5|13745.9|13745.2|13746.2|13745.5|13741.5|13740.5|284
1682965500000|2023-05-01 18:25:00|13746.1|13745.4|13747.6|13746.9|13748|13747.3|13745.2|13744.5|214
1682965800000|2023-05-01 18:30:00|13747.7|13747|13744.7|13744|13749|13748.3|13744.6|13743.8|189
1682966100000|2023-05-01 18:35:00|13744.8|13744.1|13744.6|13743.9|13746.8|13746.1|13744.4|13743.7|174
1682966400000|2023-05-01 18:40:00|13744.7|13744|13748.4|13747.7|13748.6|13747.9|13744.6|13743.9|170
1682966700000|2023-05-01 18:45:00|13748.5|13747.8|13746.4|13745.7|13748.7|13748|13746.4|13745.7|122
1682967000000|2023-05-01 18:50:00|13746.2|13745.5|13745.4|13744.7|13747.3|13746.3|13744.5|13743.8|273
1682967300000|2023-05-01 18:55:00|13745.3|13744.6|13746.9|13746.2|13748|13747.3|13745.1|13744.4|252
1682967600000|2023-05-01 19:00:00|13747|13746.3|13748|13747.3|13748.2|13747.5|13745.6|13744.9|149
1682967900000|2023-05-01 19:05:00|13747.9|13747.2|13748.8|13748.1|13749.1|13748.4|13745.3|13744.4|320
1682968200000|2023-05-01 19:10:00|13748.7|13748|13748.9|13748.2|13749.1|13748.4|13748.2|13747.5|266
1682968500000|2023-05-01 19:15:00|13749|13748.3|13751.2|13750.5|13752.5|13751.8|13748.9|13748.2|178
1682968800000|2023-05-01 19:20:00|13751.1|13750.4|13749.2|13748.5|13751.5|13750.8|13748.9|13748.2|192
1682969100000|2023-05-01 19:25:00|13748.8|13748.1|13749.5|13748.8|13750.2|13749.5|13748.6|13747.9|271
1682969400000|2023-05-01 19:30:00|13749.4|13748.7|13751.2|13750.2|13752.2|13751.2|13749.4|13748.7|229
1682969700000|2023-05-01 19:35:00|13751.3|13750.3|13753|13752|13753.4|13752.5|13751.2|13750.2|183
1682970000000|2023-05-01 19:40:00|13753.1|13752.1|13749.6|13748.6|13753.1|13752.1|13746.7|13745.7|300
1682970300000|2023-05-01 19:45:00|13749.1|13748.1|13753.1|13752.1|13753.4|13752.5|13749.1|13748.1|261
1682970600000|2023-05-01 19:50:00|13753.2|13752.2|13753.2|13752.2|13754.2|13753.2|13751.5|13750.5|220
1682970900000|2023-05-01 19:55:00|13753.1|13752.1|13750.5|13749.5|13754.4|13753.4|13748.2|13747.5|231
1682971200000|2023-05-01 20:00:00|13751|13750|13748.6|13747.6|13751.4|13750.1|13747.4|13746.6|203
1682971500000|2023-05-01 20:05:00|13748.3|13747.3|13749.7|13748.7|13751.3|13750.3|13747.7|13746.7|439
1682971800000|2023-05-01 20:10:00|13749.4|13748.4|13750.4|13749.4|13751.2|13750.2|13748.6|13747.6|762
1682972100000|2023-05-01 20:15:00|13750.5|13749.5|13751.1|13750.1|13751.5|13750.8|13749.4|13748.4|297
1682972400000|2023-05-01 20:20:00|13751|13750|13750.9|13749.9|13752.4|13751.4|13750.5|13749.5|154
1682972700000|2023-05-01 20:25:00|13750.4|13749.4|13749.6|13748.6|13750.7|13749.7|13749.1|13748.1|160
1682973000000|2023-05-01 20:30:00|13749.5|13748.5|13747.6|13746.6|13749.8|13748.8|13747.3|13746.3|89
1682973300000|2023-05-01 20:35:00|13747.5|13746.8|13746.5|13745.5|13747.6|13746.8|13746|13745.2|74
1682973600000|2023-05-01 20:40:00|13746.4|13745.4|13748.4|13747.4|13748.5|13747.7|13746.4|13745.4|90
1682973900000|2023-05-01 20:45:00|13748.3|13747.3|13748.4|13746.9|13749.3|13748.1|13746.3|13745.3|280
1682974200000|2023-05-01 20:50:00|13748.5|13747|13747|13745.4|13749|13747.4|13745.7|13743.7|502
1682974500000|2023-05-01 20:55:00|13747.1|13745.2|13751.9|13745.9|13752.3|13746.4|13747.1|13744.9|271
1682974800000|2023-05-01 21:00:00|13751.5|13745.5|13753.5|13747.5|13753.8|13747.8|13751.4|13745.4|47
1682975100000|2023-05-01 21:05:00|13753.4|13747.4|13751.4|13745.4|13753.6|13747.6|13751.3|13745.3|152
1682975400000|2023-05-01 21:10:00|13751.2|13745.2|13745.7|13739.7|13751.4|13745.4|13742.9|13736.9|389
1682975700000|2023-05-01 21:15:00|13745.8|13739.8|13749.6|13743.6|13751.4|13745.4|13745.6|13739.6|592
1682976000000|2023-05-01 21:20:00|13749.8|13743.8|13749.9|13743.9|13750.5|13744.5|13748|13742|722
1682976300000|2023-05-01 21:25:00|13750|13744|13751.8|13746.7|13752|13746.7|13749.7|13743.7|548
1682976600000|2023-05-01 21:30:00|13751.7|13746.6|13752|13746.7|13752.1|13746.9|13750.3|13746.2|295
1682976900000|2023-05-01 21:35:00|13751.9|13746.4|13752.5|13746.6|13752.6|13746.9|13750.3|13746.3|701
1682977200000|2023-05-01 21:40:00|13752.4|13746.5|13752.6|13746.7|13752.7|13747.3|13751.9|13746.4|1100
1682977500000|2023-05-01 21:45:00|13752.5|13746.6|13752|13746.3|13752.7|13746.8|13752|13746.2|802
1682977800000|2023-05-01 21:50:00|13751.9|13746.4|13750.9|13744.9|13752.2|13746.8|13750.8|13744.8|45
1682978100000|2023-05-01 21:55:00|13751|13745|13751.4|13745.4|13751.6|13745.6|13750.7|13744.7|205
1682978400000|2023-05-01 22:00:00|13750.5|13744.5|13750.1|13747.2|13751.2|13747.6|13749|13743|153
1682978700000|2023-05-01 22:05:00|13750|13747.5|13745.8|13744.3|13750.1|13748|13745.3|13743.1|85
1682979000000|2023-05-01 22:10:00|13745.9|13744.2|13744.9|13742.5|13746.3|13745|13744.5|13742.3|228
1682979300000|2023-05-01 22:15:00|13745|13742.6|13742.6|13740.5|13745.2|13743.3|13742.4|13740.4|315
1682979600000|2023-05-01 22:20:00|13742.5|13740.7|13742.5|13740.7|13744.7|13743|13742.5|13740.5|203
1682979900000|2023-05-01 22:25:00|13742.4|13740.6|13744.6|13743.6|13745.7|13744.2|13742.4|13740.5|166
1682980200000|2023-05-01 22:30:00|13744.9|13743.4|13744.8|13743.8|13745.8|13744.5|13743|13741.4|233
1682980500000|2023-05-01 22:35:00|13744.7|13743.7|13746|13744.4|13746.6|13744.6|13744.7|13743.7|166
1682980800000|2023-05-01 22:40:00|13746.1|13744.5|13747.2|13745.6|13747.8|13746.8|13745.7|13744|111
1682981100000|2023-05-01 22:45:00|13747.3|13745.7|13746.9|13745.3|13747.4|13745.7|13744.8|13743.4|154
1682981400000|2023-05-01 22:50:00|13747|13745.4|13746.4|13745.4|13747.1|13745.8|13745.5|13744.3|88
1682981700000|2023-05-01 22:55:00|13746.9|13745.3|13744.5|13742.8|13747.2|13745.7|13744|13742.6|154
1682982000000|2023-05-01 23:00:00|13744.6|13742.9|13745.2|13743.6|13745.9|13744.7|13742.9|13741.9|248
1682982300000|2023-05-01 23:05:00|13745|13743.4|13747.6|13746.6|13750.1|13749.1|13744.6|13743.4|170
1682982600000|2023-05-01 23:10:00|13747.7|13746.7|13750.7|13749.1|13754.1|13753.1|13747|13746|383
1682982900000|2023-05-01 23:15:00|13750.6|13749.4|13749.8|13748.3|13751.9|13750.8|13748.4|13747.2|282
1682983200000|2023-05-01 23:20:00|13750.6|13749.1|13750.2|13749.2|13751.5|13750.4|13749.4|13748.4|234
1682983500000|2023-05-01 23:25:00|13749.7|13748.7|13750.2|13749.2|13752.3|13751.3|13749.7|13748.5|230
1682983800000|2023-05-01 23:30:00|13750.4|13749.4|13753.6|13752|13754.2|13752.8|13750.3|13749.2|186
1682984100000|2023-05-01 23:35:00|13753.5|13751.9|13757|13756|13757.9|13756.9|13752.4|13751.2|384
1682984400000|2023-05-01 23:40:00|13756.9|13755.9|13755.9|13754.9|13758.2|13757.5|13755.3|13754.3|249
1682984700000|2023-05-01 23:45:00|13756|13755|13754.1|13753.1|13756.8|13755.8|13752.8|13751.8|252
1682985000000|2023-05-01 23:50:00|13754|13753|13752.4|13751.4|13755.7|13754.7|13751.8|13750.8|124
1682985300000|2023-05-01 23:55:00|13752.3|13751.3|13753.1|13752.1|13755|13754|13752.3|13751.3|130
1682985600000|2023-05-02 00:00:00|13752.9|13751.9|13745.8|13745.1|13753.5|13752.8|13744.5|13743.8|570
1682985900000|2023-05-02 00:05:00|13745.7|13745|13738|13737.3|13746.9|13746.2|13737.1|13736.4|439
1682986200000|2023-05-02 00:10:00|13738.1|13737.4|13734.3|13733.6|13739.3|13738.6|13733.8|13733.1|387
1682986500000|2023-05-02 00:15:00|13734.4|13733.7|13735.8|13734.8|13738.2|13737.2|13733.6|13732.9|408
1682986800000|2023-05-02 00:20:00|13735.7|13734.7|13736.1|13735.4|13736.7|13736|13733.4|13732.7|327
1682987100000|2023-05-02 00:25:00|13736.2|13735.5|13734.4|13733.7|13736.3|13735.5|13729.8|13729.1|363
1682987400000|2023-05-02 00:30:00|13734.5|13733.8|13741|13740|13741.1|13740.1|13732.5|13731.5|519
1682987700000|2023-05-02 00:35:00|13741.1|13740.1|13743.5|13742.8|13745.6|13744.9|13738.2|13737.2|432
1682988000000|2023-05-02 00:40:00|13743.6|13742.9|13743.5|13742.8|13745.7|13745|13741.5|13740.8|245
1682988300000|2023-05-02 00:45:00|13743.6|13742.9|13742.9|13742.2|13744.7|13744|13740.8|13740.1|292
1682988600000|2023-05-02 00:50:00|13742.8|13742.1|13751.7|13750.7|13752.1|13751.4|13741.8|13741.1|601
1682988900000|2023-05-02 00:55:00|13751.6|13750.6|13743|13742|13752.7|13752|13742.7|13741.7|607
1682989200000|2023-05-02 01:00:00|13743.2|13742.2|13741.7|13740.7|13743.9|13742.9|13739.7|13739|375
1682989500000|2023-05-02 01:05:00|13741.5|13740.5|13740.3|13739.6|13745.8|13745.1|13739.5|13738.8|279
1682989800000|2023-05-02 01:10:00|13741.3|13740.6|13736.9|13736.2|13741.9|13741.1|13734.7|13734|353
1682990100000|2023-05-02 01:15:00|13737|13736.3|13736.9|13736.2|13738|13737.1|13733.2|13732.5|374
1682990400000|2023-05-02 01:20:00|13736.8|13736.1|13739.9|13739.2|13740|13739.3|13736.8|13736.1|410
1682990700000|2023-05-02 01:25:00|13739.8|13739.1|13735|13734.3|13740|13739.3|13732.9|13732.2|416
1682991000000|2023-05-02 01:30:00|13734.1|13733.4|13736|13735.3|13736.7|13736|13734|13733.3|369
1682991300000|2023-05-02 01:35:00|13735.9|13735.2|13735.5|13734.8|13738.2|13737.5|13735.1|13734.4|204
1682991600000|2023-05-02 01:40:00|13735.7|13735|13734.9|13734.2|13737.2|13736.4|13730.7|13730|300
1682991900000|2023-05-02 01:45:00|13735|13734.3|13740.9|13740.2|13742.2|13741.5|13734.4|13733.7|364
1682992200000|2023-05-02 01:50:00|13741|13740.3|13740.7|13740|13744|13743.3|13738.8|13738.1|347
1682992500000|2023-05-02 01:55:00|13740.6|13739.9|13740.8|13740.1|13743.8|13743.1|13738.7|13738|307
1682992800000|2023-05-02 02:00:00|13740.7|13740|13740.7|13740|13743.2|13742.5|13739.2|13738.5|324
1682993100000|2023-05-02 02:05:00|13740.6|13739.9|13743.9|13743.2|13743.9|13743.2|13739.6|13738.7|286
1682993400000|2023-05-02 02:10:00|13743.7|13743|13746.1|13745.4|13747.4|13746.7|13743.5|13742.5|380
1682993700000|2023-05-02 02:15:00|13746|13745.3|13741|13740.3|13746.3|13745.6|13740.2|13739.5|323
1682994000000|2023-05-02 02:20:00|13741.1|13740.4|13738.4|13737.7|13741.3|13740.6|13736|13735.3|285
1682994300000|2023-05-02 02:25:00|13738.7|13738|13743.7|13742.7|13744.9|13743.9|13738.2|13737.5|268
1682994600000|2023-05-02 02:30:00|13743.2|13742.5|13741.9|13741.2|13745|13744.3|13741.8|13741|231
1682994900000|2023-05-02 02:35:00|13741.8|13741.1|13741.6|13740.9|13742.6|13741.9|13740.3|13739.6|204
1682995200000|2023-05-02 02:40:00|13741.5|13740.8|13743.4|13742.7|13743.6|13742.9|13738|13737.3|233
1682995500000|2023-05-02 02:45:00|13743.5|13742.8|13741.8|13741.1|13744.8|13744.1|13741.3|13740.6|271
1682995800000|2023-05-02 02:50:00|13741.9|13741.2|13738.2|13737.5|13742.5|13741.8|13738.1|13737.4|266
1682996100000|2023-05-02 02:55:00|13738.4|13737.7|13736.6|13735.9|13739.6|13738.8|13736.1|13735.4|297
1682996400000|2023-05-02 03:00:00|13736.7|13736|13741.5|13740.5|13742.8|13742.1|13736.6|13735.9|290
1682996700000|2023-05-02 03:05:00|13741.2|13740.4|13741.4|13740.7|13742.7|13742|13740.8|13740.1|184
1682997000000|2023-05-02 03:10:00|13741.3|13740.6|13740.6|13739.9|13742.8|13742.1|13737.9|13737.2|274
1682997300000|2023-05-02 03:15:00|13740.7|13739.7|13737.5|13736.8|13741.2|13740.5|13736.6|13735.9|254
1682997600000|2023-05-02 03:20:00|13737.8|13737.1|13737.9|13737.2|13739|13738.3|13736.5|13735.8|264
1682997900000|2023-05-02 03:25:00|13738|13737.3|13738|13737.3|13739.4|13738.7|13737.6|13736.9|202
1682998200000|2023-05-02 03:30:00|13737.8|13737.1|13737.5|13736.8|13739.9|13739.2|13735.8|13734.9|226
1682998500000|2023-05-02 03:35:00|13737.1|13736.4|13739|13738|13739.9|13739.2|13736.7|13735.7|236
1682998800000|2023-05-02 03:40:00|13738.9|13737.9|13737.4|13736.7|13740.8|13740.1|13736.8|13736.1|292
1682999100000|2023-05-02 03:45:00|13737.3|13736.6|13742.3|13741.6|13743|13742.3|13737.2|13736.5|318
1682999400000|2023-05-02 03:50:00|13742.2|13741.5|13746.1|13745.4|13746.5|13745.8|13739.4|13738.7|281
1682999700000|2023-05-02 03:55:00|13746.5|13745.8|13750|13749.3|13751.2|13750.5|13746|13745.3|404
1683000000000|2023-05-02 04:00:00|13750.1|13749.4|13752.3|13751.6|13753.9|13753.2|13747.9|13747|335
1683000300000|2023-05-02 04:05:00|13752.4|13751.7|13752.9|13752.2|13754.1|13753.4|13750.7|13750|229
1683000600000|2023-05-02 04:10:00|13753|13752.3|13752.6|13751.9|13754.8|13754.1|13751.7|13751|266
1683000900000|2023-05-02 04:15:00|13752.9|13752.2|13757.5|13756.8|13758.2|13757.5|13751.8|13751.1|238
1683001200000|2023-05-02 04:20:00|13757.3|13756.6|13754.7|13754|13758.1|13757.2|13754.3|13753.6|276
1683001500000|2023-05-02 04:25:00|13754.8|13754.1|13757.4|13756.7|13757.8|13757.1|13753.1|13752.4|219
1683001800000|2023-05-02 04:30:00|13757.3|13756.6|13761.8|13760.6|13770|13767.6|13747.2|13745.5|1582
1683002100000|2023-05-02 04:35:00|13761.7|13760.3|13770|13769.3|13770.8|13769.8|13759|13757.8|841
1683002400000|2023-05-02 04:40:00|13770.1|13769.4|13762.6|13761.9|13770.1|13769.4|13762|13761.3|391
1683002700000|2023-05-02 04:45:00|13762.7|13762|13764.8|13764.1|13765.1|13764.4|13759.5|13758.8|402
1683003000000|2023-05-02 04:50:00|13764.1|13763.4|13762.7|13762|13765.3|13764.6|13761.6|13760.9|425
1683003300000|2023-05-02 04:55:00|13762.5|13761.8|13768.3|13767.6|13770.1|13769.4|13760.4|13759.7|407
1683003600000|2023-05-02 05:00:00|13768.4|13767.7|13775.9|13775.2|13777.9|13777.1|13767|13766.3|589
1683003900000|2023-05-02 05:05:00|13775.8|13775.1|13775|13774.3|13776|13775.3|13769.6|13768.9|468
1683004200000|2023-05-02 05:10:00|13774.9|13774.2|13772.1|13771.1|13777.9|13776.9|13771.9|13771|445
1683004500000|2023-05-02 05:15:00|13772|13771|13775|13774|13776.1|13775.4|13769.3|13768.6|423
1683004800000|2023-05-02 05:20:00|13775.1|13774.1|13767.5|13766.8|13775.1|13774.1|13766.6|13765.9|537
1683005100000|2023-05-02 05:25:00|13767.6|13766.9|13767.6|13766.6|13770|13769.3|13766.3|13765.6|359
1683005400000|2023-05-02 05:30:00|13767.5|13766.5|13766.4|13765.7|13769.4|13768.7|13764.5|13763.8|398
1683005700000|2023-05-02 05:35:00|13766.5|13765.8|13767.8|13766.8|13769.7|13769|13763.9|13763.2|435
1683006000000|2023-05-02 05:40:00|13767.7|13766.7|13769|13768.3|13769.9|13769.1|13765.9|13764.9|340
1683006300000|2023-05-02 05:45:00|13768.9|13768.2|13763.4|13762.7|13769.1|13768.4|13762.5|13761.8|328
1683006600000|2023-05-02 05:50:00|13763.3|13762.6|13761.6|13760.9|13765.5|13764.5|13761.4|13760.7|284
1683006900000|2023-05-02 05:55:00|13761|13760.3|13763|13762|13767.1|13766.4|13759.2|13758.5|370
1683007200000|2023-05-02 06:00:00|13763.2|13762.2|13760.4|13759.7|13767|13766|13759.3|13758.6|535
1683007500000|2023-05-02 06:05:00|13760.5|13759.8|13758.1|13757.1|13761.1|13760.4|13756.6|13755.9|499
1683007800000|2023-05-02 06:10:00|13758|13757|13760.9|13760.2|13762.7|13762|13755.3|13754.6|560
1683008100000|2023-05-02 06:15:00|13761|13760.3|13759.6|13758.9|13761|13760.3|13755.6|13754.9|445
1683008400000|2023-05-02 06:20:00|13759.5|13758.8|13757.8|13757.1|13763.1|13762.4|13757|13756|452
1683008700000|2023-05-02 06:25:00|13757.7|13757|13757|13756|13762.4|13761.7|13754.4|13753.7|507
1683009000000|2023-05-02 06:30:00|13757.1|13756.1|13760|13759.3|13762.7|13762|13756.8|13756|433
1683009300000|2023-05-02 06:35:00|13760.4|13759.7|13760.3|13759.6|13763.8|13763.1|13757|13756|554
1683009600000|2023-05-02 06:40:00|13759.9|13759.2|13758.9|13757.9|13764|13763.3|13755.9|13755.2|550
1683009900000|2023-05-02 06:45:00|13759|13758.3|13758.9|13758.2|13762.6|13761.8|13757.7|13757|543
1683010200000|2023-05-02 06:50:00|13759.1|13758.4|13755.5|13754.8|13759.9|13759.2|13755|13754.3|604
1683010500000|2023-05-02 06:55:00|13755.4|13754.7|13752|13751.3|13755.9|13755.2|13749.3|13748.6|432
1683010800000|2023-05-02 07:00:00|13751.9|13751.2|13760.5|13759.8|13760.5|13759.8|13750.3|13749.6|580
1683011100000|2023-05-02 07:05:00|13760.2|13759.5|13762.2|13761.5|13764.7|13764|13759|13758.3|650
1683011400000|2023-05-02 07:10:00|13762.1|13761.4|13767|13766.3|13767.8|13767.1|13761.2|13760.5|545
1683011700000|2023-05-02 07:15:00|13766.9|13766.2|13769.8|13769.1|13773.2|13772.5|13766|13765.3|646
1683012000000|2023-05-02 07:20:00|13769.7|13769|13767.8|13767.1|13769.7|13769|13764.3|13763.6|504
1683012300000|2023-05-02 07:25:00|13767.7|13767|13762.8|13762.1|13770.6|13769.9|13761.3|13760.6|507
1683012600000|2023-05-02 07:30:00|13762.7|13762|13761.6|13760.9|13762.7|13762|13760.5|13759.7|462
1683012900000|2023-05-02 07:35:00|13761.5|13760.8|13755.4|13754.4|13762.4|13761.5|13754.2|13753.5|510
1683013200000|2023-05-02 07:40:00|13755.3|13754.3|13757.2|13756.5|13760|13759.3|13754.4|13753.7|444
1683013500000|2023-05-02 07:45:00|13757.7|13757|13757.1|13756.4|13757.8|13757.1|13752.1|13751.4|458
1683013800000|2023-05-02 07:50:00|13757.2|13756.5|13758.7|13758|13758.7|13758|13753.6|13752.9|478
1683014100000|2023-05-02 07:55:00|13758.6|13757.9|13760.5|13759.8|13761|13760.3|13755.6|13754.9|406
1683014400000|2023-05-02 08:00:00|13760.4|13759.7|13754|13753.3|13761.6|13760.9|13754|13753.3|846
1683014700000|2023-05-02 08:05:00|13754.1|13753.4|13751.3|13750.6|13759.9|13758.9|13750.5|13749.5|646
1683015000000|2023-05-02 08:10:00|13751.2|13750.5|13755.8|13755.1|13757.2|13756.5|13750.4|13749.6|699
1683015300000|2023-05-02 08:15:00|13755.9|13755.2|13755.3|13754.6|13759.6|13758.9|13754.7|13754|500
1683015600000|2023-05-02 08:20:00|13755.1|13754.4|13746.5|13745.8|13758|13757.3|13744.8|13744.1|547
1683015900000|2023-05-02 08:25:00|13746.4|13745.7|13748.3|13747.6|13749.4|13748.7|13743.8|13743.1|517
1683016200000|2023-05-02 08:30:00|13748.2|13747.5|13746.8|13746.1|13750|13749.3|13744.7|13744|474
1683016500000|2023-05-02 08:35:00|13746.7|13746|13739.1|13738.4|13747.5|13746.8|13735.9|13735.2|580
1683016800000|2023-05-02 08:40:00|13739|13738.3|13742.3|13741.6|13743.9|13743.2|13737.8|13737.1|613
1683017100000|2023-05-02 08:45:00|13742.2|13741.5|13741|13740.3|13743|13742.3|13738.9|13738.2|527
1683017400000|2023-05-02 08:50:00|13740.9|13740.2|13743.2|13742.5|13744.5|13743.8|13738.9|13738.2|466
1683017700000|2023-05-02 08:55:00|13743.4|13742.7|13751.5|13750.8|13751.6|13750.9|13742.9|13742.2|497
1683018000000|2023-05-02 09:00:00|13751.6|13750.9|13752.4|13751.7|13755.5|13754.8|13751.5|13750.8|410
1683018300000|2023-05-02 09:05:00|13752.5|13751.8|13746|13745.3|13752.5|13751.8|13744.6|13743.9|490
1683018600000|2023-05-02 09:10:00|13746.3|13745.6|13746.6|13745.9|13748.1|13747.3|13744.4|13743.7|423
1683018900000|2023-05-02 09:15:00|13746.7|13746|13744.4|13743.7|13747.9|13747.2|13741.6|13740.9|449
1683019200000|2023-05-02 09:20:00|13744.5|13743.8|13749.1|13748.4|13749.6|13748.9|13739.2|13738.5|465
1683019500000|2023-05-02 09:25:00|13748.8|13748.1|13747.2|13746.5|13750.3|13749.6|13746|13745.3|413
1683019800000|2023-05-02 09:30:00|13747.1|13746.4|13744.3|13743.6|13748.2|13747.5|13743.1|13742.4|361
1683020100000|2023-05-02 09:35:00|13744.2|13743.5|13749.3|13748.6|13750.2|13749.5|13743.2|13742.5|414
1683020400000|2023-05-02 09:40:00|13749.2|13748.5|13745.8|13745.1|13749.4|13748.7|13744.9|13744.2|350
1683020700000|2023-05-02 09:45:00|13746.1|13745.4|13745.6|13744.9|13746.2|13745.5|13741.7|13741|325
1683021000000|2023-05-02 09:50:00|13745.5|13744.8|13739.9|13739.2|13746|13745.3|13739.9|13739.2|379
1683021300000|2023-05-02 09:55:00|13740|13739.3|13740.2|13739.5|13742|13741.3|13737.8|13737.1|445
1683021600000|2023-05-02 10:00:00|13740.4|13739.7|13739.4|13738.7|13743.3|13742.6|13733.9|13733.2|460
1683021900000|2023-05-02 10:05:00|13739.3|13738.6|13742|13741.3|13743.1|13742.4|13738.3|13737.6|392
1683022200000|2023-05-02 10:10:00|13741.9|13741.2|13739|13738.3|13742.6|13741.9|13738.2|13737.5|343
1683022500000|2023-05-02 10:15:00|13738.8|13738.1|13741.3|13740.6|13743.5|13742.8|13738.8|13738.1|289
1683022800000|2023-05-02 10:20:00|13741.4|13740.7|13743|13742.3|13744.1|13743.4|13740.9|13740.2|330
1683023100000|2023-05-02 10:25:00|13742.9|13742.2|13744.6|13743.9|13745.1|13744.4|13741.5|13740.8|415
1683023400000|2023-05-02 10:30:00|13744.7|13744|13750.4|13749.7|13750.8|13750.1|13743.1|13742.4|340
1683023700000|2023-05-02 10:35:00|13750.1|13749.4|13753|13752.3|13753|13752.3|13750|13749.3|422
1683024000000|2023-05-02 10:40:00|13753.1|13752.4|13750.2|13749.5|13754.6|13753.9|13750|13749.3|325
1683024300000|2023-05-02 10:45:00|13750|13749.3|13749.7|13749|13751.5|13750.8|13747.8|13747.1|322
1683024600000|2023-05-02 10:50:00|13749.6|13748.9|13747.9|13747.2|13750.1|13749.4|13747.8|13747.1|308
1683024900000|2023-05-02 10:55:00|13748|13747.3|13753.4|13752.7|13757.1|13756.4|13747.9|13747.2|427
1683025200000|2023-05-02 11:00:00|13753.5|13752.8|13747.8|13747.1|13754.4|13753.7|13747.5|13746.8|370
1683025500000|2023-05-02 11:05:00|13747.7|13747|13735|13734.3|13748.3|13747.6|13733.5|13732.8|427
1683025800000|2023-05-02 11:10:00|13735.1|13734.4|13733.7|13733|13735.4|13734.7|13728.5|13727.8|408
1683026100000|2023-05-02 11:15:00|13733.8|13733.1|13729.8|13729.1|13736.5|13735.8|13729.8|13729.1|314
1683026400000|2023-05-02 11:20:00|13729.7|13729|13726.9|13726.2|13730.9|13730.2|13725.1|13724.4|419
1683026700000|2023-05-02 11:25:00|13726.8|13726.1|13734.2|13733.2|13734.6|13733.8|13725|13724.3|519
1683027000000|2023-05-02 11:30:00|13733.7|13732.7|13737|13736.3|13739.2|13738.5|13731.9|13730.9|349
1683027300000|2023-05-02 11:35:00|13736.7|13736|13737.4|13736.7|13739.8|13738.8|13735.7|13735|285
1683027600000|2023-05-02 11:40:00|13737.3|13736.6|13734.5|13733.8|13737.6|13736.9|13731.3|13730.6|297
1683027900000|2023-05-02 11:45:00|13735.1|13734.4|13733.4|13732.4|13735.8|13735.1|13730.8|13730.1|340
1683028200000|2023-05-02 11:50:00|13733.5|13732.5|13732.9|13732.2|13733.7|13733|13728|13727.3|415
1683028500000|2023-05-02 11:55:00|13733|13732.3|13734.4|13733.7|13736.3|13735.6|13731.6|13730.9|352
1683028800000|2023-05-02 12:00:00|13734.1|13733.4|13736.1|13735.4|13738.6|13737.9|13733.6|13732.9|395
1683029100000|2023-05-02 12:05:00|13736|13735.3|13740.1|13739.4|13740.2|13739.5|13735.6|13734.9|280
1683029400000|2023-05-02 12:10:00|13740|13739.3|13736.4|13735.7|13741.9|13741.2|13736.4|13735.7|315
1683029700000|2023-05-02 12:15:00|13736.1|13735.4|13738.6|13737.9|13739.5|13738.8|13732|13731.3|287
1683030000000|2023-05-02 12:20:00|13738.7|13738|13740.9|13740.2|13742|13741.3|13737.7|13737|318
1683030300000|2023-05-02 12:25:00|13741|13740.3|13746.5|13745.8|13748.4|13747.7|13740.5|13739.8|354
1683030600000|2023-05-02 12:30:00|13746.6|13745.9|13749.5|13748.8|13751.7|13751|13745.9|13745.2|372
1683030900000|2023-05-02 12:35:00|13749.4|13748.7|13756.1|13755.4|13758.6|13757.9|13749.3|13748.6|362
1683031200000|2023-05-02 12:40:00|13756|13755.3|13751.6|13750.9|13757.5|13756.5|13751.5|13750.5|336
1683031500000|2023-05-02 12:45:00|13752|13751.3|13752.4|13751.7|13755.4|13754.7|13749.8|13748.9|285
1683031800000|2023-05-02 12:50:00|13752.3|13751.6|13754.4|13753.7|13754.5|13753.8|13748.1|13747.4|367
1683032100000|2023-05-02 12:55:00|13754.6|13753.9|13757.1|13756.4|13757.9|13757.2|13752.2|13751.2|311
1683032400000|2023-05-02 13:00:00|13757.4|13756.7|13752.9|13751.9|13758.3|13757.6|13748.4|13747.7|432
1683032700000|2023-05-02 13:05:00|13752.8|13751.8|13749.6|13748.9|13753.2|13752.5|13746.5|13745.8|333
1683033000000|2023-05-02 13:10:00|13749.7|13749|13755.6|13754.9|13756|13755.3|13749.4|13748.7|312
1683033300000|2023-05-02 13:15:00|13755.7|13755|13750.5|13749.8|13756|13755.3|13750.1|13749.2|298
1683033600000|2023-05-02 13:20:00|13750.7|13750|13752.7|13752|13754.9|13754.2|13747.6|13746.9|297
1683033900000|2023-05-02 13:25:00|13752.3|13751.6|13747.8|13747.1|13752.3|13751.6|13747.5|13746.8|248
1683034200000|2023-05-02 13:30:00|13747.9|13747.2|13748.1|13747.4|13750|13749.3|13743.7|13743|500
1683034500000|2023-05-02 13:35:00|13748|13747.3|13744.3|13743.6|13751.6|13750.9|13742.7|13742|369
1683034800000|2023-05-02 13:40:00|13744.4|13743.7|13742.5|13741.8|13745.3|13744.6|13739.7|13739|416
1683035100000|2023-05-02 13:45:00|13742.4|13741.7|13740.9|13740.2|13747.2|13746.5|13740.8|13740.1|424
1683035400000|2023-05-02 13:50:00|13740.8|13740.1|13730.6|13729.9|13740.8|13740.1|13729.4|13728.7|538
1683035700000|2023-05-02 13:55:00|13730.5|13729.8|13741.5|13738.6|13741.5|13738.8|13727.4|13726.7|546
1683036000000|2023-05-02 14:00:00|13741.3|13738.5|13708.5|13707.5|13741.7|13738.6|13696.6|13695.9|1659
1683036300000|2023-05-02 14:05:00|13708.4|13707.4|13704.3|13703.6|13708.8|13707.8|13699.2|13698.2|1083
1683036600000|2023-05-02 14:10:00|13704.4|13703.7|13694.9|13694.2|13705|13704.3|13691.9|13691.2|925
1683036900000|2023-05-02 14:15:00|13695|13694.3|13701.8|13701.1|13704.9|13704.1|13692.5|13691.8|691
1683037200000|2023-05-02 14:20:00|13701.9|13701.2|13679.2|13678.2|13702|13701.3|13678.2|13677.5|948
1683037500000|2023-05-02 14:25:00|13679.1|13678.1|13683.3|13682.6|13684.9|13684.2|13677.5|13676.6|810
1683037800000|2023-05-02 14:30:00|13682.6|13681.9|13659.7|13658.7|13682.6|13681.9|13658.6|13657.7|954
1683038100000|2023-05-02 14:35:00|13659.8|13658.8|13658.2|13657.5|13665.5|13664.6|13653.3|13652.3|1103
1683038400000|2023-05-02 14:40:00|13658.3|13657.6|13649.8|13649.1|13663.2|13662.2|13648.9|13648.2|925
1683038700000|2023-05-02 14:45:00|13650.6|13649.9|13651.8|13650.8|13659.4|13658.6|13639.4|13638.5|1112
1683039000000|2023-05-02 14:50:00|13651.7|13650.7|13654.6|13653.6|13661.8|13660.8|13645.5|13644.8|1012
1683039300000|2023-05-02 14:55:00|13654.5|13653.5|13643.2|13642.5|13654.5|13653.7|13643.2|13642.5|765
1683039600000|2023-05-02 15:00:00|13643.1|13642.4|13651.6|13650.9|13652.7|13652|13640|13639.3|870
1683039900000|2023-05-02 15:05:00|13651.7|13651|13654.1|13653.4|13655.9|13655.2|13651|13650|725
1683040200000|2023-05-02 15:10:00|13653.9|13653.2|13648.7|13648|13655.6|13654.9|13648.4|13647.7|723
1683040500000|2023-05-02 15:15:00|13648.8|13648.1|13657.1|13656.4|13659.1|13658.4|13648.3|13647.6|558
1683040800000|2023-05-02 15:20:00|13657.2|13656.5|13654.1|13653.4|13658.1|13657.4|13650.3|13649.6|584
1683041100000|2023-05-02 15:25:00|13654.2|13653.5|13651|13650|13654.4|13653.7|13645.4|13644.7|660
1683041400000|2023-05-02 15:30:00|13651.1|13650.1|13647.5|13646.8|13656.9|13656.2|13644.7|13644|771
1683041700000|2023-05-02 15:35:00|13647.4|13646.7|13652.3|13651.6|13655.6|13654.9|13645.4|13644.7|565
1683042000000|2023-05-02 15:40:00|13652.6|13651.9|13660.1|13659.4|13664.1|13663.4|13650|13649.3|619
1683042300000|2023-05-02 15:45:00|13660.2|13659.5|13660.3|13659.6|13669.9|13669.2|13659.3|13658.6|618
1683042600000|2023-05-02 15:50:00|13660.2|13659.5|13650.9|13650.2|13660.4|13659.7|13645.6|13644.9|680
1683042900000|2023-05-02 15:55:00|13650.8|13650.1|13647|13646.3|13655|13654.3|13646.4|13645.7|537
1683043200000|2023-05-02 16:00:00|13646.9|13646.2|13644.6|13643.9|13651.6|13650.9|13640.5|13639.8|566
1683043500000|2023-05-02 16:05:00|13644.5|13643.8|13649.4|13648.7|13649.4|13648.7|13642.8|13642.1|517
1683043800000|2023-05-02 16:10:00|13649.5|13648.8|13650.8|13650.1|13650.9|13650.2|13644.4|13643.7|530
1683044100000|2023-05-02 16:15:00|13650.9|13650.2|13647.9|13647.2|13652.7|13652|13647.8|13647.1|441
1683044400000|2023-05-02 16:20:00|13647.8|13647.1|13645.2|13644.5|13648.2|13647.5|13640.5|13639.5|409
1683044700000|2023-05-02 16:25:00|13645.1|13644.4|13654.5|13653.8|13654.8|13654.1|13645|13644.3|388
1683045000000|2023-05-02 16:30:00|13654.4|13653.7|13653.6|13652.9|13657.9|13657.2|13652.7|13652|351
1683045300000|2023-05-02 16:35:00|13653.7|13653|13649.7|13649|13657.2|13656.5|13648.5|13647.8|387
1683045600000|2023-05-02 16:40:00|13649.4|13648.7|13638.8|13638.1|13649.4|13648.7|13635.7|13635|298
1683045900000|2023-05-02 16:45:00|13638.7|13638|13632.5|13631.8|13639.9|13639.2|13632.1|13631.4|302
1683046200000|2023-05-02 16:50:00|13632.4|13631.7|13641.6|13640.9|13642.8|13642.1|13632.4|13631.7|346
1683046500000|2023-05-02 16:55:00|13641.7|13641|13645.7|13645|13647.2|13646.5|13640.9|13640.2|349
1683046800000|2023-05-02 17:00:00|13645.5|13644.8|13646.4|13645.7|13648.1|13647.4|13642.5|13641.8|390
1683047100000|2023-05-02 17:05:00|13646.5|13645.8|13650.3|13649.6|13651.1|13650.4|13646|13645.3|266
1683047400000|2023-05-02 17:10:00|13650.4|13649.7|13651.4|13650.7|13653.7|13653|13649.2|13648.5|298
1683047700000|2023-05-02 17:15:00|13651.3|13650.6|13653.3|13652.6|13653.9|13653.2|13651.3|13650.6|252
1683048000000|2023-05-02 17:20:00|13653.5|13652.8|13650.5|13649.8|13654.6|13653.9|13648|13647.3|294
1683048300000|2023-05-02 17:25:00|13650.8|13650.1|13652.9|13652.2|13655.5|13654.8|13650|13649.3|194
1683048600000|2023-05-02 17:30:00|13653|13652.3|13655.6|13654.9|13655.8|13655.1|13651.2|13650.5|293
1683048900000|2023-05-02 17:35:00|13655.8|13655.1|13657.8|13657.1|13659.1|13658.4|13655.1|13654.4|274
1683049200000|2023-05-02 17:40:00|13657.9|13657.2|13655.5|13654.8|13660.2|13659.5|13655.5|13654.8|253
1683049500000|2023-05-02 17:45:00|13655.6|13654.9|13661.4|13660.7|13661.6|13660.9|13654.2|13653.5|235
1683049800000|2023-05-02 17:50:00|13661.5|13660.8|13668.9|13668.2|13670.7|13670|13661.5|13660.8|336
1683050100000|2023-05-02 17:55:00|13668.8|13668.1|13667.1|13666.4|13668.8|13668.1|13664.8|13664.1|246
1683050400000|2023-05-02 18:00:00|13667.7|13667|13665.7|13665|13669|13668.3|13660.1|13659.4|342
1683050700000|2023-05-02 18:05:00|13665.6|13664.9|13666.3|13665.6|13668.5|13667.8|13664.1|13663.4|294
1683051000000|2023-05-02 18:10:00|13666.5|13665.8|13656|13655.3|13666.9|13666.2|13655.8|13655.1|354
1683051300000|2023-05-02 18:15:00|13656.4|13655.7|13655.4|13654.7|13657.6|13656.9|13651.5|13650.8|266
1683051600000|2023-05-02 18:20:00|13656.4|13655.7|13657.6|13656.9|13657.6|13656.9|13653.7|13653|195
1683051900000|2023-05-02 18:25:00|13657.7|13657|13657.7|13657|13658.2|13657.5|13655.1|13654.4|182
1683052200000|2023-05-02 18:30:00|13657.8|13657.1|13659.2|13658.5|13660.1|13659.4|13657.2|13656.5|215
1683052500000|2023-05-02 18:35:00|13659.5|13658.8|13665.8|13665.1|13666.5|13665.8|13659.5|13658.8|217
1683052800000|2023-05-02 18:40:00|13665.9|13665.2|13664.6|13663.9|13665.9|13665.2|13662|13661.3|295
1683053100000|2023-05-02 18:45:00|13664.5|13663.8|13669|13668.3|13669.5|13668.8|13664.5|13663.8|258
1683053400000|2023-05-02 18:50:00|13668.6|13667.9|13666.5|13665.8|13669|13668.3|13664.7|13664|244
1683053700000|2023-05-02 18:55:00|13666.6|13665.9|13669.4|13668.7|13670.1|13669.4|13665.7|13665|302
1683054000000|2023-05-02 19:00:00|13669.5|13668.8|13657.3|13656.6|13669.5|13668.8|13656.8|13656.1|263
1683054300000|2023-05-02 19:05:00|13657.2|13656.5|13653.5|13652.8|13657.9|13657.2|13653.2|13652.5|228
1683054600000|2023-05-02 19:10:00|13653.4|13652.7|13653|13652.3|13657|13656.3|13652.7|13652|329
1683054900000|2023-05-02 19:15:00|13652.9|13652.2|13653.5|13652.8|13654.9|13654.2|13650.6|13649.9|320
1683055200000|2023-05-02 19:20:00|13653.6|13652.9|13651.6|13650.9|13653.9|13653.2|13649.7|13649|289
1683055500000|2023-05-02 19:25:00|13651.8|13651.1|13654.9|13654.2|13655.1|13654.4|13651.5|13650.8|215
1683055800000|2023-05-02 19:30:00|13654.8|13654.1|13650.3|13649.6|13654.9|13654.2|13649.5|13648.8|244
1683056100000|2023-05-02 19:35:00|13650.2|13649.5|13654.3|13653.6|13655|13654.3|13649.8|13649.1|229
1683056400000|2023-05-02 19:40:00|13653.8|13653.1|13650.6|13649.9|13654.6|13653.9|13647|13646.3|208
1683056700000|2023-05-02 19:45:00|13650.7|13650|13648.9|13648.2|13650.7|13650|13648.2|13647.5|175
1683057000000|2023-05-02 19:50:00|13648.8|13648.1|13651.9|13651.2|13652.7|13652|13648.8|13648.1|179
1683057300000|2023-05-02 19:55:00|13652|13651.3|13650.6|13649.9|13653.9|13653.2|13645.8|13645.1|281
1683057600000|2023-05-02 20:00:00|13650.9|13650.2|13650|13649.3|13651.9|13651.2|13647.5|13646.8|259
1683057900000|2023-05-02 20:05:00|13650.2|13649.5|13648|13647.3|13650.6|13649.9|13647.8|13647.1|161
1683058200000|2023-05-02 20:10:00|13647.9|13647.2|13650.5|13649.5|13651.2|13650.2|13647.5|13646.8|217
1683058500000|2023-05-02 20:15:00|13650.4|13649.4|13650.9|13650.2|13652.3|13651.3|13650|13649.3|195
1683058800000|2023-05-02 20:20:00|13651|13650.3|13655.2|13654.5|13656|13655.3|13650.8|13650.1|243
1683059100000|2023-05-02 20:25:00|13655.8|13655.1|13653.1|13652.1|13656.6|13655.8|13652.1|13651.1|271
1683059400000|2023-05-02 20:30:00|13652.9|13652.2|13653.3|13652.3|13655.5|13654.5|13652.9|13652.2|133
1683059700000|2023-05-02 20:35:00|13653.1|13652.4|13655.9|13654.9|13656|13655.2|13653.1|13652.4|128
1683060000000|2023-05-02 20:40:00|13656|13655|13656.9|13656.2|13657.7|13656.7|13655.4|13654.5|95
1683060300000|2023-05-02 20:45:00|13656.8|13656.1|13658.2|13657.2|13658.3|13657.3|13656.7|13655.7|63
1683060600000|2023-05-02 20:50:00|13658.3|13657.3|13658.5|13657.5|13658.6|13657.6|13657.8|13656.4|57
1683060900000|2023-05-02 20:55:00|13658.8|13657.1|13658|13652|13659.2|13657.1|13657.4|13651.4|301
1683061200000|2023-05-02 21:00:00|13657.9|13651.9|13655.2|13649.2|13658.5|13652.5|13655.2|13649.2|23
1683061500000|2023-05-02 21:05:00|13655.3|13649.3|13659.8|13654.3|13660.1|13654.9|13655.2|13649.2|22
1683061800000|2023-05-02 21:10:00|13659.7|13654.2|13658.6|13654|13660|13654.3|13658.6|13653.7|13
1683062100000|2023-05-02 21:15:00|13658.7|13654.1|13658.5|13653.9|13658.9|13654.2|13658.4|13653.7|18
1683062400000|2023-05-02 21:20:00|13658.4|13654|13653.1|13647.1|13658.6|13654|13653|13647|32
1683062700000|2023-05-02 21:25:00|13653|13647|13656.8|13650.8|13656.9|13650.9|13653|13647|16
1683063000000|2023-05-02 21:30:00|13656.9|13650.9|13656.8|13652.2|13657.7|13652.2|13656.7|13650.8|52
1683063300000|2023-05-02 21:35:00|13656.7|13651.8|13658.5|13653.2|13658.9|13653.2|13655.7|13651.3|42
1683063600000|2023-05-02 21:40:00|13658.4|13653.4|13660.1|13656.5|13660.1|13656.6|13658.4|13653.3|39
1683063900000|2023-05-02 21:45:00|13660|13656.4|13658.3|13652.3|13666.6|13660.6|13658.3|13652.3|128
1683064200000|2023-05-02 21:50:00|13658.4|13652.4|13657.7|13651.7|13663.7|13657.7|13657.7|13651.7|145
1683064500000|2023-05-02 21:55:00|13657.8|13651.8|13657.9|13651.9|13660.1|13654.1|13657.1|13651.1|103
1683064800000|2023-05-02 22:00:00|13658|13652|13656.1|13654|13660.2|13654.3|13654.4|13650.2|241
1683065100000|2023-05-02 22:05:00|13656.4|13653.8|13654.1|13652|13656.4|13654.1|13653.4|13651.5|174
1683065400000|2023-05-02 22:10:00|13654|13651.9|13652.5|13650.2|13654|13652|13652|13650|278
1683065700000|2023-05-02 22:15:00|13652.4|13650.3|13648.6|13646.5|13652.5|13650.9|13648.5|13646.5|193
1683066000000|2023-05-02 22:20:00|13648.5|13646.6|13651.9|13650.1|13652.6|13650.7|13647.9|13646.3|254
1683066300000|2023-05-02 22:25:00|13651.8|13650.8|13649.9|13648.2|13653.9|13652.1|13648.3|13646.8|257
1683066600000|2023-05-02 22:30:00|13649.8|13648.1|13653.3|13651.7|13655.3|13653.3|13649.8|13648|521
1683066900000|2023-05-02 22:35:00|13652.6|13650.9|13654.6|13652.8|13654.7|13652.9|13649.5|13648.2|263
1683067200000|2023-05-02 22:40:00|13654.5|13652.9|13653.1|13651.3|13655.2|13653.3|13650.8|13648.9|390
1683067500000|2023-05-02 22:45:00|13652.9|13651.2|13651.7|13649.8|13653|13651.2|13649.3|13647.7|367
1683067800000|2023-05-02 22:50:00|13651.1|13649.4|13652.6|13650.9|13653.7|13651.9|13651.1|13649.4|288
1683068100000|2023-05-02 22:55:00|13652.4|13650.7|13653.6|13652|13655.2|13653.6|13652.2|13650.5|310
1683068400000|2023-05-02 23:00:00|13653|13651.5|13645.8|13644.1|13653.4|13652|13644.5|13643.2|465
1683068700000|2023-05-02 23:05:00|13645.7|13644|13643.8|13642.3|13646.3|13644.7|13640.6|13639.3|305
1683069000000|2023-05-02 23:10:00|13643.7|13642.2|13641.5|13640.5|13643.8|13642.5|13641.4|13640.2|235
1683069300000|2023-05-02 23:15:00|13641.4|13640.4|13641.3|13640.3|13641.9|13640.7|13639.5|13638.4|180
1683069600000|2023-05-02 23:20:00|13641.2|13640.2|13644|13643|13645.5|13644.4|13641.2|13640.2|335
1683069900000|2023-05-02 23:25:00|13643.4|13642.4|13641.6|13640.6|13643.7|13642.5|13640.3|13639.2|290
1683070200000|2023-05-02 23:30:00|13641.8|13640.3|13644.3|13643.3|13646.5|13645.2|13641.5|13640.2|343
1683070500000|2023-05-02 23:35:00|13644.4|13643.4|13644.5|13643.5|13648.3|13647.3|13644.3|13643.2|327
1683070800000|2023-05-02 23:40:00|13644.6|13643.6|13645.3|13644.3|13647|13646.3|13644.3|13643.3|269
1683071100000|2023-05-02 23:45:00|13645.4|13644.4|13646.9|13645.9|13647.1|13646.1|13643.9|13642.9|227
1683071400000|2023-05-02 23:50:00|13645.7|13644.7|13645.1|13644.1|13647.1|13646.1|13643.1|13642.1|292
1683071700000|2023-05-02 23:55:00|13645.2|13644.2|13647.8|13646.8|13648.2|13647.2|13645.1|13644.1|103
1683072000000|2023-05-03 00:00:00|13647.6|13646.9|13650.5|13649.5|13650.8|13649.9|13643|13642.1|451
1683072300000|2023-05-03 00:05:00|13650.6|13649.6|13649.4|13648.7|13653.5|13652.7|13649.4|13648.7|354
1683072600000|2023-05-03 00:10:00|13649.3|13648.6|13656.2|13655.2|13657.9|13657.2|13649.3|13648.6|445
1683072900000|2023-05-03 00:15:00|13656.3|13655.3|13654.6|13653.6|13657.3|13656.3|13652.4|13651.4|376
1683073200000|2023-05-03 00:20:00|13654.5|13653.5|13653.4|13652.4|13655.4|13654.5|13653.4|13652.4|269
1683073500000|2023-05-03 00:25:00|13653.5|13652.5|13652.4|13651.7|13654.8|13653.8|13651.6|13650.9|246
1683073800000|2023-05-03 00:30:00|13651.7|13651|13650.6|13649.6|13653.1|13652.1|13649.1|13648.4|261
1683074100000|2023-05-03 00:35:00|13649.5|13648.5|13645.8|13645.1|13650.8|13650.1|13645.7|13645|227
1683074400000|2023-05-03 00:40:00|13645.7|13645|13644.1|13643.4|13649.7|13649|13643.2|13642.4|309
1683074700000|2023-05-03 00:45:00|13644|13643.3|13644.1|13643.4|13645.3|13644.3|13643|13642.3|216
1683075000000|2023-05-03 00:50:00|13644|13643.3|13643.4|13642.4|13646.1|13645.3|13639.7|13639|322
1683075300000|2023-05-03 00:55:00|13643.3|13642.3|13641.4|13640.4|13643.8|13642.8|13641.2|13640.3|284
1683075600000|2023-05-03 01:00:00|13641.3|13640.3|13641.2|13640.5|13646.2|13645.3|13640.4|13639.7|306
1683075900000|2023-05-03 01:05:00|13641.1|13640.4|13638.9|13638.2|13642.8|13642.1|13638.6|13637.9|228
1683076200000|2023-05-03 01:10:00|13639.2|13638.5|13639.6|13638.6|13642.7|13642|13639|13638.3|296
1683076500000|2023-05-03 01:15:00|13639.7|13638.7|13636.5|13635.8|13639.8|13638.9|13635.9|13635.2|298
1683076800000|2023-05-03 01:20:00|13635.7|13635|13629|13628|13636.6|13635.9|13624.3|13623.3|383
1683077100000|2023-05-03 01:25:00|13629.1|13628.1|13623.1|13622.1|13629.1|13628.4|13621.1|13620.1|331
1683077400000|2023-05-03 01:30:00|13623|13622|13626.4|13625.4|13626.9|13625.9|13623|13622|367
1683077700000|2023-05-03 01:35:00|13625.9|13624.9|13618.8|13618.1|13625.9|13624.9|13616.6|13615.6|378
1683078000000|2023-05-03 01:40:00|13618.9|13618.2|13611|13610|13620.7|13620|13609.9|13608.7|417
1683078300000|2023-05-03 01:45:00|13610.9|13609.9|13607.7|13607|13611.9|13610.9|13605.8|13605.1|431
1683078600000|2023-05-03 01:50:00|13607.8|13607.1|13611.1|13610.1|13611.3|13610.3|13606.9|13606.2|404
1683078900000|2023-05-03 01:55:00|13611.2|13610.2|13602.2|13601.2|13612.2|13611.2|13599.2|13598.2|532
1683079200000|2023-05-03 02:00:00|13602.1|13601.1|13602.8|13601.8|13604.8|13604|13600.8|13599.8|327
1683079500000|2023-05-03 02:05:00|13602.7|13601.7|13593.7|13592.7|13602.8|13602.1|13592.4|13591.6|415
1683079800000|2023-05-03 02:10:00|13594.2|13593.2|13601.7|13600.7|13603.5|13602.5|13594.2|13593.2|381
1683080100000|2023-05-03 02:15:00|13601.6|13600.6|13605.6|13604.6|13607.8|13606.9|13598.9|13597.9|323
1683080400000|2023-05-03 02:20:00|13605.4|13604.4|13605.6|13604.6|13605.7|13605|13601.9|13601|196
1683080700000|2023-05-03 02:25:00|13605.5|13604.5|13607.5|13606.8|13607.5|13606.8|13603.2|13602.2|277
1683081000000|2023-05-03 02:30:00|13607.6|13606.9|13603.1|13602.1|13607.8|13607|13602.7|13601.9|329
1683081300000|2023-05-03 02:35:00|13603.4|13602.4|13599.5|13598.5|13604.1|13603.3|13599.2|13598.2|288
1683081600000|2023-05-03 02:40:00|13599.4|13598.4|13605|13604|13605.8|13604.8|13599.4|13598.4|313
1683081900000|2023-05-03 02:45:00|13604.9|13603.9|13602.3|13601.3|13606.5|13605.5|13602.2|13601.2|239
1683082200000|2023-05-03 02:50:00|13602.4|13601.4|13604.6|13603.9|13604.7|13604|13601|13600.1|249
1683082500000|2023-05-03 02:55:00|13604.7|13604|13604.1|13603.4|13606.1|13605.4|13603.7|13603|281
1683082800000|2023-05-03 03:00:00|13604|13603.3|13601.8|13600.8|13604.1|13603.4|13600.4|13599.7|175
1683083100000|2023-05-03 03:05:00|13601.7|13600.7|13604|13603.3|13604.1|13603.4|13600.3|13599.6|263
1683083400000|2023-05-03 03:10:00|13603.9|13603.2|13605.1|13604.1|13605.3|13604.4|13600.9|13600.2|223
1683083700000|2023-05-03 03:15:00|13605|13604|13606.6|13605.9|13607.6|13606.9|13603.3|13602.6|207
1683084000000|2023-05-03 03:20:00|13606.4|13605.7|13605.6|13604.6|13609|13608.1|13604.8|13604.1|272
1683084300000|2023-05-03 03:25:00|13605.5|13604.5|13603.4|13602.4|13606.8|13605.8|13603.2|13602.2|240
1683084600000|2023-05-03 03:30:00|13603.3|13602.3|13608|13607|13608.7|13607.7|13603|13602|217
1683084900000|2023-05-03 03:35:00|13607.9|13606.9|13607.9|13606.9|13609.3|13608.3|13607.7|13606.7|200
1683085200000|2023-05-03 03:40:00|13607.8|13606.8|13609|13608|13611.7|13610.7|13607.1|13606.1|262
1683085500000|2023-05-03 03:45:00|13609.3|13608.3|13609.7|13608.7|13609.9|13609.1|13606.2|13605.2|206
1683085800000|2023-05-03 03:50:00|13609.6|13608.6|13606.7|13605.7|13610.7|13609.7|13606.4|13605.4|243
1683086100000|2023-05-03 03:55:00|13606.8|13605.8|13606.3|13605.3|13608|13607.2|13603.6|13602.9|255
1683086400000|2023-05-03 04:00:00|13606.4|13605.4|13606|13605|13609.2|13608.2|13606|13605|277
1683086700000|2023-05-03 04:05:00|13605.8|13605.1|13606.1|13605.1|13606.4|13605.7|13603.3|13602.3|280
1683087000000|2023-05-03 04:10:00|13606.2|13605.2|13608.9|13608.2|13609.6|13608.8|13605.8|13604.8|292
1683087300000|2023-05-03 04:15:00|13609|13608.3|13609.4|13608.7|13609.7|13609|13607.8|13607.1|131
1683087600000|2023-05-03 04:20:00|13609.5|13608.8|13609.5|13608.8|13611.4|13610.7|13609.4|13608.7|163
1683087900000|2023-05-03 04:25:00|13609.6|13608.9|13611.2|13610.5|13612.2|13611.5|13609.3|13608.6|181
1683088200000|2023-05-03 04:30:00|13611.3|13610.6|13608.3|13607.6|13611.3|13610.6|13608.2|13607.5|165
1683088500000|2023-05-03 04:35:00|13607.5|13606.8|13607.9|13607.2|13609.3|13608.6|13607.4|13606.7|135
1683088800000|2023-05-03 04:40:00|13607.7|13607|13606|13605|13607.8|13607.1|13606|13605|234
1683089100000|2023-05-03 04:45:00|13605.9|13605.2|13605|13604.3|13607.6|13606.9|13603.2|13602.3|295
1683089400000|2023-05-03 04:50:00|13605.1|13604.4|13605.8|13605.1|13606.1|13605.4|13603.3|13602.6|219
1683089700000|2023-05-03 04:55:00|13605.9|13605.2|13606.7|13605.7|13606.9|13605.9|13604.9|13604.2|239
1683090000000|2023-05-03 05:00:00|13606.6|13605.6|13604|13603.3|13607.9|13607.2|13603.7|13602.7|296
1683090300000|2023-05-03 05:05:00|13604.1|13603.4|13602.2|13601.2|13605.5|13604.8|13601.2|13600.5|266
1683090600000|2023-05-03 05:10:00|13602.1|13601.1|13602.2|13601.5|13605.8|13605.1|13601.5|13600.5|248
1683090900000|2023-05-03 05:15:00|13602.1|13601.4|13602|13601.3|13602.5|13601.8|13599.9|13599.2|189
1683091200000|2023-05-03 05:20:00|13602.1|13601.4|13602.3|13601.6|13603.4|13602.7|13600.6|13599.9|183
1683091500000|2023-05-03 05:25:00|13602.4|13601.7|13596.9|13596.2|13602.4|13601.7|13595.8|13595.1|165
1683091800000|2023-05-03 05:30:00|13597|13596.3|13597.8|13597.1|13599.7|13599|13597|13596.3|170
1683092100000|2023-05-03 05:35:00|13597.7|13597|13591.2|13590.5|13597.8|13597.1|13588.2|13587.2|286
1683092400000|2023-05-03 05:40:00|13591.1|13590.4|13592.2|13591.5|13595|13594.3|13591.1|13590.4|254
1683092700000|2023-05-03 05:45:00|13592.4|13591.4|13596.8|13596.1|13596.9|13596.2|13592.3|13591.3|225
1683093000000|2023-05-03 05:50:00|13596.7|13596|13596.8|13595.8|13598.3|13597.6|13596.6|13595.7|282
1683093300000|2023-05-03 05:55:00|13596.9|13595.9|13595.9|13594.9|13597.9|13597|13594.8|13594.1|236
1683093600000|2023-05-03 06:00:00|13595.8|13594.8|13592.1|13591.4|13599.1|13598.4|13591.1|13590.4|367
1683093900000|2023-05-03 06:05:00|13592|13591.3|13600.7|13600|13602.5|13601.8|13591.5|13590.5|436
1683094200000|2023-05-03 06:10:00|13600.5|13599.8|13604.2|13603.5|13607|13606.3|13599.9|13599.2|507
1683094500000|2023-05-03 06:15:00|13604.3|13603.6|13608.1|13607.4|13608.3|13607.6|13601.7|13601|341
1683094800000|2023-05-03 06:20:00|13608|13607.3|13608|13607.3|13608.5|13607.8|13604.6|13603.9|231
1683095100000|2023-05-03 06:25:00|13607.9|13607.2|13605.4|13604.7|13610.8|13610.1|13604.8|13604.1|273
1683095400000|2023-05-03 06:30:00|13604.9|13604.2|13602.4|13601.4|13605.4|13604.7|13601.7|13601|303
1683095700000|2023-05-03 06:35:00|13602.3|13601.3|13602.5|13601.5|13603.6|13602.9|13599.8|13599.1|290
1683096000000|2023-05-03 06:40:00|13601.8|13601.1|13597.3|13596.6|13601.8|13601.1|13594.1|13593.4|410
1683096300000|2023-05-03 06:45:00|13597.1|13596.4|13593.8|13592.8|13598.9|13597.9|13591.9|13590.9|521
1683096600000|2023-05-03 06:50:00|13593.7|13592.7|13589.8|13589.1|13594.5|13593.5|13588.4|13587.7|437
1683096900000|2023-05-03 06:55:00|13589.6|13588.9|13587.6|13586.9|13594.3|13593.4|13585.9|13585.2|396
1683097200000|2023-05-03 07:00:00|13587.7|13587|13587.5|13586.8|13590.8|13590.1|13580.3|13579.3|766
1683097500000|2023-05-03 07:05:00|13587.6|13586.9|13575.9|13575.2|13587.6|13586.9|13575.9|13575.2|638
1683097800000|2023-05-03 07:10:00|13576|13575.3|13574.7|13574|13578.6|13577.9|13572.5|13571.8|501
1683098100000|2023-05-03 07:15:00|13574.6|13573.9|13582.6|13581.6|13583.3|13582.5|13574.3|13573.6|588
1683098400000|2023-05-03 07:20:00|13583.4|13582.4|13590.3|13589.6|13590.7|13590|13583.4|13582.4|443
1683098700000|2023-05-03 07:25:00|13590.4|13589.7|13590.8|13590.1|13591.9|13591.2|13588.8|13587.8|285
1683099000000|2023-05-03 07:30:00|13590.9|13590.2|13594.3|13593.6|13600.2|13599.5|13590.4|13589.7|627
1683099300000|2023-05-03 07:35:00|13594.8|13594.1|13581.4|13580.7|13595|13594.3|13579.3|13578.6|604
1683099600000|2023-05-03 07:40:00|13581.5|13580.8|13580.2|13579.5|13585.7|13585|13579.9|13579.2|540
1683099900000|2023-05-03 07:45:00|13580|13579.3|13587.7|13587|13589.9|13589.1|13577|13576.3|534
1683100200000|2023-05-03 07:50:00|13587.6|13586.9|13584|13583.3|13587.7|13587|13583|13582.3|394
1683100500000|2023-05-03 07:55:00|13583.9|13583.2|13580.1|13579.1|13585.8|13585|13578.8|13578.1|487
1683100800000|2023-05-03 08:00:00|13580.5|13579.4|13575.8|13575.1|13580.6|13579.9|13574|13573.3|539
1683101100000|2023-05-03 08:05:00|13575.9|13575.2|13566|13565.3|13577.4|13576.7|13565.6|13564.9|624
1683101400000|2023-05-03 08:10:00|13565.9|13565.2|13561|13560.3|13569.1|13568.4|13559.8|13559.1|592
1683101700000|2023-05-03 08:15:00|13561.1|13560.4|13558.4|13557.7|13561.6|13560.9|13554.8|13554.1|575
1683102000000|2023-05-03 08:20:00|13558.5|13557.8|13554|13553|13560.5|13559.8|13553.1|13552.1|549
1683102300000|2023-05-03 08:25:00|13553.9|13552.9|13560.8|13559.8|13561.3|13560.3|13553.8|13552.8|392
1683102600000|2023-05-03 08:30:00|13560.7|13559.7|13568.2|13567.2|13569.1|13568.1|13560.6|13559.7|505
1683102900000|2023-05-03 08:35:00|13568.3|13567.3|13569.7|13568.7|13573.3|13572.5|13566.3|13565.3|493
1683103200000|2023-05-03 08:40:00|13569.8|13568.8|13567.3|13566.6|13570.9|13569.9|13564.4|13563.7|419
1683103500000|2023-05-03 08:45:00|13567.2|13566.5|13570.7|13570|13573.1|13572.1|13565.3|13564.6|427
1683103800000|2023-05-03 08:50:00|13570.8|13569.8|13563.4|13562.7|13572.1|13571.4|13562.4|13561.7|396
1683104100000|2023-05-03 08:55:00|13563.3|13562.6|13567.6|13566.6|13568.1|13567.1|13560.9|13560|422
1683104400000|2023-05-03 09:00:00|13567.5|13566.5|13569.1|13568.4|13573.2|13572.5|13565.6|13564.7|571
1683104700000|2023-05-03 09:05:00|13569|13568.3|13569|13568.3|13569.4|13568.7|13562.3|13561.6|429
1683105000000|2023-05-03 09:10:00|13569.2|13568.5|13570.5|13569.5|13575.9|13575.2|13569|13568.3|410
1683105300000|2023-05-03 09:15:00|13570.4|13569.4|13567.9|13567.2|13572.7|13572|13565.7|13565|421
1683105600000|2023-05-03 09:20:00|13568|13567.3|13568|13567.3|13568.9|13568.1|13561.4|13560.7|478
1683105900000|2023-05-03 09:25:00|13568.1|13567.4|13561.5|13560.8|13569.3|13568.6|13561.3|13560.6|484
1683106200000|2023-05-03 09:30:00|13561.4|13560.7|13561.6|13560.6|13562.5|13561.8|13557.6|13556.9|323
1683106500000|2023-05-03 09:35:00|13561.7|13560.7|13564.2|13563.5|13567.5|13566.5|13561.4|13560.5|380
1683106800000|2023-05-03 09:40:00|13564.1|13563.4|13565.3|13564.3|13566.7|13565.9|13560.6|13559.6|402
1683107100000|2023-05-03 09:45:00|13565.2|13564.5|13564.3|13563.3|13566.1|13565.1|13561.3|13560.3|355
1683107400000|2023-05-03 09:50:00|13563.7|13562.7|13565.3|13564.3|13567.1|13566.4|13563.3|13562.3|237
1683107700000|2023-05-03 09:55:00|13565.2|13564.2|13561.3|13560.6|13565.2|13564.5|13558.9|13558.2|386
1683108000000|2023-05-03 10:00:00|13561.4|13560.4|13562|13561.3|13562.4|13561.5|13558.3|13557.3|365
1683108300000|2023-05-03 10:05:00|13561.6|13560.9|13563.1|13562.4|13566.1|13565.1|13561.6|13560.9|320
1683108600000|2023-05-03 10:10:00|13563.2|13562.5|13567.9|13566.9|13568.9|13568.2|13562.3|13561.4|367
1683108900000|2023-05-03 10:15:00|13568|13567|13569.9|13569.2|13571.4|13570.7|13567.9|13566.9|388
1683109200000|2023-05-03 10:20:00|13570.2|13569.5|13570.2|13569.5|13572.5|13571.8|13569.2|13568.5|246
1683109500000|2023-05-03 10:25:00|13570.7|13570|13566.1|13565.4|13570.9|13570.1|13564.1|13563.2|266
1683109800000|2023-05-03 10:30:00|13566|13565.3|13565.1|13564.4|13569.4|13568.7|13564.7|13564|354
1683110100000|2023-05-03 10:35:00|13565.2|13564.5|13560.1|13559.4|13565.6|13564.9|13560|13559.3|331
1683110400000|2023-05-03 10:40:00|13560|13559.3|13554|13553.3|13561|13560.3|13552.9|13552.2|486
1683110700000|2023-05-03 10:45:00|13554.2|13553.5|13547.5|13546.8|13556.8|13556.1|13546.5|13545.8|456
1683111000000|2023-05-03 10:50:00|13547.1|13546.4|13547.5|13546.8|13549|13548.2|13544.9|13544.2|432
1683111300000|2023-05-03 10:55:00|13547.7|13547|13554.5|13553.5|13555.8|13554.8|13547.7|13547|335
1683111600000|2023-05-03 11:00:00|13554.6|13553.6|13555.4|13554.7|13557.2|13556.5|13554.1|13553.2|376
1683111900000|2023-05-03 11:05:00|13555.5|13554.8|13554.4|13553.4|13557.1|13556.4|13552|13551.3|308
1683112200000|2023-05-03 11:10:00|13554.3|13553.3|13556.2|13555.2|13557.4|13556.5|13552.7|13551.7|279
1683112500000|2023-05-03 11:15:00|13556.1|13555.1|13556.3|13555.3|13557.3|13556.5|13555.5|13554.5|226
1683112800000|2023-05-03 11:20:00|13556.4|13555.4|13556|13555.3|13561|13560|13553.8|13553.1|380
1683113100000|2023-05-03 11:25:00|13556.1|13555.4|13556.7|13556|13557.5|13556.7|13553.1|13552.1|267
1683113400000|2023-05-03 11:30:00|13556.6|13555.9|13561.4|13560.7|13562.9|13562.2|13555.9|13555|291
1683113700000|2023-05-03 11:35:00|13561.5|13560.8|13564.3|13563.6|13566.3|13565.6|13559.4|13558.7|304
1683114000000|2023-05-03 11:40:00|13564.4|13563.7|13559.6|13558.9|13565.3|13564.6|13556.9|13556.2|333
1683114300000|2023-05-03 11:45:00|13559.7|13559|13554.2|13553.5|13559.8|13559.1|13552.6|13551.9|330
1683114600000|2023-05-03 11:50:00|13553.9|13553.2|13552.7|13552|13557.1|13556.4|13552.7|13552|285
1683114900000|2023-05-03 11:55:00|13552.6|13551.9|13549.9|13549.2|13555.5|13554.8|13548.7|13548|334
1683115200000|2023-05-03 12:00:00|13549.6|13548.9|13552.6|13551.9|13554|13553.3|13545.5|13544.5|486
1683115500000|2023-05-03 12:05:00|13552.2|13551.5|13549.3|13548.3|13553.3|13552.6|13548.2|13547.3|342
1683115800000|2023-05-03 12:10:00|13549.4|13548.4|13546.7|13542.6|13550.7|13549.7|13545.5|13542.6|451
1683116100000|2023-05-03 12:15:00|13546.6|13542.2|13574|13573|13598.2|13592.2|13545.7|13541.7|1659
1683116400000|2023-05-03 12:20:00|13574.7|13573.7|13570.3|13569.3|13580|13579|13570.2|13569.2|896
1683116700000|2023-05-03 12:25:00|13570.8|13569.8|13563.8|13562.8|13570.9|13570|13563|13562.3|541
1683117000000|2023-05-03 12:30:00|13563.5|13562.5|13549.9|13549.2|13564.3|13563.6|13549|13548|968
1683117300000|2023-05-03 12:35:00|13550|13549.3|13555.2|13554.5|13559.9|13559.2|13549.4|13548.7|653
1683117600000|2023-05-03 12:40:00|13555.1|13554.4|13560.8|13560.1|13561.8|13561.1|13552.6|13551.9|489
1683117900000|2023-05-03 12:45:00|13560.7|13560|13551.9|13551.2|13562.9|13562|13549.2|13548.5|426
1683118200000|2023-05-03 12:50:00|13551.8|13551.1|13556.5|13555.8|13556.5|13555.8|13550.1|13549.4|476
1683118500000|2023-05-03 12:55:00|13556.4|13555.7|13540.1|13539.4|13556.5|13555.8|13533.3|13532.6|586
1683118800000|2023-05-03 13:00:00|13540.2|13539.5|13541.9|13541.2|13543.9|13543.2|13537.7|13537|481
1683119100000|2023-05-03 13:05:00|13541.8|13541.1|13549.8|13549.1|13554|13553|13540.9|13540.2|447
1683119400000|2023-05-03 13:10:00|13549.9|13549.2|13543.2|13542.5|13552.1|13551.4|13542.3|13541.6|472
1683119700000|2023-05-03 13:15:00|13543.3|13542.6|13545.6|13544.9|13545.7|13545|13539.8|13539.1|433
1683120000000|2023-05-03 13:20:00|13546|13545.3|13542.3|13541.6|13548.6|13547.6|13539|13538.3|511
1683120300000|2023-05-03 13:25:00|13542.4|13541.4|13534.3|13533.6|13543.4|13542.4|13533.8|13533.1|441
1683120600000|2023-05-03 13:30:00|13534.4|13533.7|13528.9|13528.2|13537.2|13536.5|13528.8|13528.1|596
1683120900000|2023-05-03 13:35:00|13529|13528.3|13531.7|13530.7|13533.5|13532.8|13526.8|13526.1|602
1683121200000|2023-05-03 13:40:00|13531.8|13531.1|13536.3|13534|13541.1|13540.1|13531.8|13530.9|482
1683121500000|2023-05-03 13:45:00|13535.5|13533.3|13535.2|13534.5|13537.7|13537|13530|13528.8|572
1683121800000|2023-05-03 13:50:00|13535.3|13534.6|13539.8|13539.1|13542|13541|13534.6|13533.9|554
1683122100000|2023-05-03 13:55:00|13540|13539.3|13546.5|13541.8|13548.3|13544.5|13534.6|13533.9|575
1683122400000|2023-05-03 14:00:00|13545|13542|13529.9|13529.2|13549.9|13548.9|13527.8|13526.8|1233
1683122700000|2023-05-03 14:05:00|13530.4|13529.7|13529.9|13529.2|13536.9|13536.2|13523.7|13522.7|846
1683123000000|2023-05-03 14:10:00|13530|13529.3|13526.5|13525.5|13531.9|13531.2|13523.8|13523.1|604
1683123300000|2023-05-03 14:15:00|13526.4|13525.4|13535.4|13534.7|13536|13535.3|13523.8|13522.9|569
1683123600000|2023-05-03 14:20:00|13535.5|13534.8|13535.5|13534.8|13536.2|13535.5|13531.7|13530.7|513
1683123900000|2023-05-03 14:25:00|13535.4|13534.7|13531.3|13530.6|13536.1|13535.4|13530|13529.3|456
1683124200000|2023-05-03 14:30:00|13531.2|13530.5|13525.4|13524.7|13533.3|13532.6|13523.9|13523.2|555
1683124500000|2023-05-03 14:35:00|13524.9|13523.9|13518.6|13517.6|13528.9|13528.1|13518.6|13517.6|548
1683124800000|2023-05-03 14:40:00|13518.5|13517.5|13517.1|13516.4|13522.8|13522.1|13516.1|13515.4|553
1683125100000|2023-05-03 14:45:00|13517|13516.3|13518.1|13517.4|13520.1|13519.4|13515.3|13514.6|507
1683125400000|2023-05-03 14:50:00|13518.2|13517.5|13512|13511.3|13520.9|13520.2|13511.3|13510.6|523
1683125700000|2023-05-03 14:55:00|13511.8|13511.1|13513.6|13512.9|13516.3|13515.6|13510.9|13510.2|510
1683126000000|2023-05-03 15:00:00|13513.3|13512.6|13516.2|13515.5|13519.5|13518.8|13511.4|13510.7|653
1683126300000|2023-05-03 15:05:00|13516.9|13516.2|13515.8|13515.1|13519|13518.3|13512.6|13511.9|556
1683126600000|2023-05-03 15:10:00|13515.9|13515.2|13515.1|13514.4|13516.8|13516.1|13511.3|13510.6|476
1683126900000|2023-05-03 15:15:00|13514.4|13513.7|13513.7|13513|13514.5|13513.8|13511.5|13510.8|374
1683127200000|2023-05-03 15:20:00|13513.6|13512.9|13515.7|13515|13516.2|13515.5|13507.2|13506.5|403
1683127500000|2023-05-03 15:25:00|13515.6|13514.9|13514.3|13513.3|13516.6|13515.9|13508.5|13507.8|410
1683127800000|2023-05-03 15:30:00|13514.2|13513.2|13517.1|13516.4|13518.3|13517.6|13510.6|13509.9|366
1683128100000|2023-05-03 15:35:00|13517.2|13516.5|13524.3|13523.6|13525.1|13524.4|13517.2|13516.5|471
1683128400000|2023-05-03 15:40:00|13524.4|13523.7|13520.9|13520.2|13525.5|13524.8|13520.4|13519.7|351
1683128700000|2023-05-03 15:45:00|13520.8|13520.1|13525.2|13524.5|13527.8|13527.1|13520.4|13519.7|266
1683129000000|2023-05-03 15:50:00|13525|13524.3|13527.3|13526.6|13529.9|13529.2|13522.9|13522.2|357
1683129300000|2023-05-03 15:55:00|13527.2|13526.5|13531.9|13531.2|13532.8|13532.1|13526.9|13526.2|346
1683129600000|2023-05-03 16:00:00|13531.8|13531.1|13532.4|13531.7|13534.3|13533.6|13530.3|13529.6|259
1683129900000|2023-05-03 16:05:00|13532.5|13531.8|13530|13529.3|13532.8|13532.1|13529|13528.3|341
1683130200000|2023-05-03 16:10:00|13530.1|13529.4|13524.6|13523.9|13530.1|13529.4|13524.4|13523.7|209
1683130500000|2023-05-03 16:15:00|13524.5|13523.8|13522.7|13522|13526.3|13525.6|13522|13521.3|177
1683130800000|2023-05-03 16:20:00|13522.8|13522.1|13521.8|13521.1|13523.8|13523.1|13519.9|13519.2|237
1683131100000|2023-05-03 16:25:00|13521.7|13521|13523.6|13522.9|13523.7|13523|13520|13519.3|255
1683131400000|2023-05-03 16:30:00|13523.5|13522.8|13523.6|13522.9|13524.3|13523.6|13521.5|13520.8|193
1683131700000|2023-05-03 16:35:00|13523.7|13523|13524.4|13523.7|13525.4|13524.7|13522.5|13521.8|212
1683132000000|2023-05-03 16:40:00|13524.5|13523.8|13525|13524.3|13527|13526.3|13524.3|13523.6|211
1683132300000|2023-05-03 16:45:00|13525.1|13524.4|13531.9|13531.2|13532|13531.3|13524.8|13524.1|182
1683132600000|2023-05-03 16:50:00|13532.3|13531.6|13536.3|13535.6|13537.4|13536.7|13532|13531.3|229
1683132900000|2023-05-03 16:55:00|13536.2|13535.5|13539|13538.3|13539.9|13539.2|13535.9|13535.2|207
1683133200000|2023-05-03 17:00:00|13538.9|13538.2|13539.2|13538.5|13540|13539.3|13536.5|13535.8|186
1683133500000|2023-05-03 17:05:00|13539|13538.3|13538.1|13537.4|13540|13539.3|13537.1|13536.4|168
1683133800000|2023-05-03 17:10:00|13538|13537.3|13538.5|13537.8|13540.1|13539.4|13537.5|13536.8|189
1683134100000|2023-05-03 17:15:00|13538.7|13538|13539.8|13539.1|13541|13540.3|13537.4|13536.7|192
1683134400000|2023-05-03 17:20:00|13539.9|13539.2|13540.7|13540|13540.8|13540.1|13536.8|13536.1|209
1683134700000|2023-05-03 17:25:00|13540.8|13540.1|13537.8|13537.1|13542.7|13542|13537.7|13537|268
1683135000000|2023-05-03 17:30:00|13537.9|13537.2|13536.6|13535.9|13538.2|13537.4|13534.9|13534.2|200
1683135300000|2023-05-03 17:35:00|13536.5|13535.8|13532.7|13532|13536.5|13535.8|13531.3|13530.6|288
1683135600000|2023-05-03 17:40:00|13532.8|13532.1|13535.6|13534.6|13537|13536|13531.8|13530.8|312
1683135900000|2023-05-03 17:45:00|13535.7|13534.7|13534.6|13533.9|13535.8|13535.1|13530.9|13530.1|318
1683136200000|2023-05-03 17:50:00|13534.7|13534|13537.2|13536.5|13539.8|13539.1|13534.6|13533.9|221
1683136500000|2023-05-03 17:55:00|13537.3|13536.6|13537.2|13531.2|13546.9|13545.3|13534.2|13530|729
1683136800000|2023-05-03 18:00:00|13537.1|13531.1|13512.9|13511|13548.1|13542.1|13484.5|13482.5|2178
1683137100000|2023-05-03 18:05:00|13513|13511.1|13539.8|13537.8|13540|13538.6|13508.5|13506.4|1692
1683137400000|2023-05-03 18:10:00|13539.3|13537.4|13529.5|13528.5|13550.8|13549.7|13526.6|13525.6|1348
1683137700000|2023-05-03 18:15:00|13529.6|13528.6|13541|13539.3|13544.3|13543|13528.9|13527.8|1434
1683138000000|2023-05-03 18:20:00|13540.6|13539.6|13548.6|13547.6|13549.2|13548.2|13540|13539|1026
1683138300000|2023-05-03 18:25:00|13549|13548|13539|13538.3|13551.1|13550.1|13536.5|13535.5|859
1683138600000|2023-05-03 18:30:00|13538.8|13538.1|13565.6|13564.9|13567.6|13566.9|13538.7|13537.7|1588
1683138900000|2023-05-03 18:35:00|13565.5|13564.8|13559.2|13557.5|13571.2|13570.2|13549.7|13548.6|1909
1683139200000|2023-05-03 18:40:00|13559.3|13557.6|13552.4|13551.4|13563.8|13561.9|13543.9|13542.3|1800
1683139500000|2023-05-03 18:45:00|13552.1|13550.5|13551.6|13550.6|13560.7|13559.4|13547|13545.4|1598
1683139800000|2023-05-03 18:50:00|13551.5|13550.5|13558.4|13557.4|13562|13560.2|13548.7|13547.3|1775
1683140100000|2023-05-03 18:55:00|13558.8|13557|13546.1|13545.1|13560.8|13559.1|13544.1|13542.6|1559
1683140400000|2023-05-03 19:00:00|13546.3|13545.3|13553.3|13552.3|13556|13554.7|13545.9|13544.9|1305
1683140700000|2023-05-03 19:05:00|13553.2|13552.2|13560.1|13559.1|13568.1|13566.8|13550.3|13548.6|1562
1683141000000|2023-05-03 19:10:00|13560.4|13558.9|13553.3|13552.3|13561.9|13560.5|13552.4|13551.4|1317
1683141300000|2023-05-03 19:15:00|13553.1|13552.1|13532|13531|13554.4|13553|13527|13526.3|1353
1683141600000|2023-05-03 19:20:00|13532.2|13531.2|13526.7|13525.7|13533.7|13532.5|13514.2|13512.7|1402
1683141900000|2023-05-03 19:25:00|13527.1|13526.1|13514.9|13513.9|13529.9|13528.7|13512.5|13511.1|1066
1683142200000|2023-05-03 19:30:00|13514.8|13513.8|13524|13523|13524.8|13523.8|13512.6|13511.6|978
1683142500000|2023-05-03 19:35:00|13523.9|13522.9|13522.6|13521|13534|13533|13522.3|13520.7|981
1683142800000|2023-05-03 19:40:00|13522.2|13521.1|13513.6|13512.6|13522.3|13521.1|13512.4|13511.1|1025
1683143100000|2023-05-03 19:45:00|13513.4|13512.4|13504.5|13503.5|13515.9|13514.6|13502.7|13501.6|1052
1683143400000|2023-05-03 19:50:00|13504.4|13503.4|13499.6|13497.9|13507.5|13506|13495.7|13494.6|1152
1683143700000|2023-05-03 19:55:00|13499.5|13498|13501.8|13501.1|13502.8|13502|13493.5|13492.5|717
1683144000000|2023-05-03 20:00:00|13501.9|13501.2|13507.3|13505.7|13510.4|13508.8|13501.8|13501.1|897
1683144300000|2023-05-03 20:05:00|13507.2|13505.6|13519.4|13518.4|13519.5|13518.5|13505.4|13504.3|600
1683144600000|2023-05-03 20:10:00|13519.5|13518.5|13520.4|13518.8|13523|13522|13518.8|13517.5|558
1683144900000|2023-05-03 20:15:00|13520.2|13518.9|13519|13517.2|13522.8|13521.6|13516.1|13514.6|508
1683145200000|2023-05-03 20:20:00|13518.9|13517.1|13517.8|13516.2|13519.4|13518.4|13516.6|13514.9|510
1683145500000|2023-05-03 20:25:00|13517.5|13516.5|13520.6|13519.1|13522.3|13521.1|13517.5|13516.1|562
1683145800000|2023-05-03 20:30:00|13520.4|13519.4|13524.3|13523.3|13526.6|13525|13520.4|13519.2|338
1683146100000|2023-05-03 20:35:00|13524.6|13523|13525.9|13524.9|13526|13525|13521.5|13520.3|389
1683146400000|2023-05-03 20:40:00|13526.3|13524.7|13522|13520.2|13526.4|13524.9|13521.9|13520.2|327
1683146700000|2023-05-03 20:45:00|13522.1|13520|13501.4|13499.2|13522.3|13520.3|13498.7|13496.9|1037
1683147000000|2023-05-03 20:50:00|13501.3|13499.1|13484.5|13482.5|13502.4|13500.2|13484|13481.5|775
1683147300000|2023-05-03 20:55:00|13484.7|13482.3|13471.8|13465.8|13486.5|13483.9|13471.7|13465.7|1147
1683147600000|2023-05-03 21:00:00|13472|13466|13477.7|13471.7|13479.1|13473.1|13470.6|13464.6|97
1683147900000|2023-05-03 21:05:00|13477.8|13471.8|13473.9|13467.9|13478.1|13472.1|13473.3|13467.3|128
1683148200000|2023-05-03 21:10:00|13474.2|13468.2|13473.8|13467.8|13475.2|13469.2|13471.3|13465.3|81
1683148500000|2023-05-03 21:15:00|13471.6|13465.6|13470.9|13464.9|13474.5|13468.5|13468|13462.6|297
1683148800000|2023-05-03 21:20:00|13471|13465|13466.3|13460.3|13475|13469|13466.1|13460.1|196
1683149100000|2023-05-03 21:25:00|13466.1|13460.1|13463.9|13458.1|13466.3|13460.3|13463.9|13458|26
1683149400000|2023-05-03 21:30:00|13463.8|13458|13466.9|13460.9|13470.8|13464.8|13458.8|13452.8|196
1683149700000|2023-05-03 21:35:00|13467.1|13461.2|13467.2|13461.2|13467.4|13461.4|13465|13460.6|134
1683150000000|2023-05-03 21:40:00|13467.1|13461.1|13466.7|13460.7|13467.3|13461.4|13466.5|13460.5|87
1683150300000|2023-05-03 21:45:00|13466.8|13460.8|13466.7|13460.7|13467.5|13461.5|13466.4|13460.4|126
1683150600000|2023-05-03 21:50:00|13466.6|13460.6|13465.3|13461.3|13466.9|13461.3|13465.3|13460.4|175
1683150900000|2023-05-03 21:55:00|13465.4|13461.4|13464.2|13458.2|13467.6|13461.6|13464.1|13458.1|200
1683151200000|2023-05-03 22:00:00|13463.7|13457.7|13451.7|13449.1|13470.1|13464.5|13451.1|13448.3|859
1683151500000|2023-05-03 22:05:00|13451.8|13449.4|13453.1|13450.9|13461.4|13458.7|13451|13448.7|450
1683151800000|2023-05-03 22:10:00|13453.5|13451.1|13446.9|13444.2|13456.6|13453.7|13446.5|13444|351
1683152100000|2023-05-03 22:15:00|13447|13444.1|13446.9|13444.7|13452.7|13450.9|13445.2|13443.1|792
1683152400000|2023-05-03 22:20:00|13446.8|13444.6|13449.2|13447.3|13456.8|13454.9|13443.7|13442.1|863
1683152700000|2023-05-03 22:25:00|13449.1|13447.2|13448.2|13446.5|13454.8|13452.9|13445.4|13443.7|568
1683153000000|2023-05-03 22:30:00|13448.1|13446.3|13444.1|13442|13448.8|13446.8|13440.2|13438.5|801
1683153300000|2023-05-03 22:35:00|13444|13441.9|13441.8|13440.1|13449.5|13447.4|13441.8|13440.1|646
1683153600000|2023-05-03 22:40:00|13442.6|13441.9|13446.5|13444.8|13448.1|13446.4|13439.9|13438|703
1683153900000|2023-05-03 22:45:00|13446.8|13444.9|13451.8|13450|13451.9|13450.2|13443.7|13441.9|541
1683154200000|2023-05-03 22:50:00|13451.9|13449.9|13455.1|13453.6|13455.4|13453.9|13450.9|13449|517
1683154500000|2023-05-03 22:55:00|13455.2|13453.5|13458.2|13457.2|13462.5|13461|13454.9|13453.5|634
1683154800000|2023-05-03 23:00:00|13458.4|13456.9|13462.9|13461|13462.9|13461.6|13454.7|13453.4|671
1683155100000|2023-05-03 23:05:00|13462.8|13460.9|13457.1|13455.2|13463.5|13461.9|13453.4|13451.7|681
1683155400000|2023-05-03 23:10:00|13457|13454.8|13451.5|13450|13460.7|13459.1|13451.2|13449.8|601
1683155700000|2023-05-03 23:15:00|13452.3|13450.8|13454.1|13453.1|13458.9|13457.8|13450.1|13448.5|578
1683156000000|2023-05-03 23:20:00|13454|13453|13455.8|13454.8|13457.9|13456.8|13453|13452|583
1683156300000|2023-05-03 23:25:00|13455.9|13454.9|13453.1|13452.1|13457.4|13456.4|13451.3|13450.2|556
1683156600000|2023-05-03 23:30:00|13453.2|13452.2|13454.8|13453.8|13457.5|13456.5|13451.4|13450.4|441
1683156900000|2023-05-03 23:35:00|13454.7|13453.7|13455.7|13454.7|13457.3|13456.3|13452.9|13451.9|372
1683157200000|2023-05-03 23:40:00|13455.6|13454.6|13456.5|13455.5|13457.5|13456.5|13451.3|13450.3|441
1683157500000|2023-05-03 23:45:00|13456.4|13455.4|13457.6|13456.6|13459.1|13457.9|13454|13453|449
1683157800000|2023-05-03 23:50:00|13457.5|13456.5|13454.4|13452.9|13459.5|13458.5|13453.9|13452.7|362
1683158100000|2023-05-03 23:55:00|13454.1|13453.1|13456|13455|13457.1|13455.8|13452.3|13451.3|485
1683158400000|2023-05-04 00:00:00|13455.8|13454.8|13445.2|13444.2|13458.3|13457.3|13444.1|13443.1|552
1683158700000|2023-05-04 00:05:00|13444|13443|13438.4|13437.4|13446.4|13445.4|13436.2|13435.2|685
1683159000000|2023-05-04 00:10:00|13438.5|13437.5|13443.3|13442.3|13446.2|13445.1|13438|13436.7|432
1683159300000|2023-05-04 00:15:00|13443.4|13442.4|13441.6|13440.6|13443.8|13442.8|13439|13438|357
1683159600000|2023-05-04 00:20:00|13441.7|13440.7|13439.7|13438.7|13443.6|13442.6|13435.5|13434.5|575
1683159900000|2023-05-04 00:25:00|13439.8|13438.8|13445.5|13444.5|13447.2|13446.4|13439.4|13438.4|300
1683160200000|2023-05-04 00:30:00|13445.4|13444.4|13444.4|13443.7|13445.4|13444.4|13438.9|13437.9|351
1683160500000|2023-05-04 00:35:00|13444.5|13443.8|13437.5|13436.5|13445.7|13444.7|13435.2|13434.2|382
1683160800000|2023-05-04 00:40:00|13437.4|13436.4|13441.8|13441.1|13443.9|13442.9|13437.4|13436.4|393
1683161100000|2023-05-04 00:45:00|13441.7|13441|13445.8|13445.1|13446.7|13446|13440.5|13439.8|370
1683161400000|2023-05-04 00:50:00|13446|13445.3|13444.4|13443.7|13449|13448.3|13441.7|13441|359
1683161700000|2023-05-04 00:55:00|13444.2|13443.5|13453.2|13452.5|13453.6|13452.9|13442.8|13442.1|399
1683162000000|2023-05-04 01:00:00|13453.3|13452.6|13452.1|13451.1|13453.4|13452.7|13449.3|13448.6|538
1683162300000|2023-05-04 01:05:00|13452.4|13451.4|13452.3|13451.3|13456.5|13455.8|13451|13450|474
1683162600000|2023-05-04 01:10:00|13452.4|13451.4|13453.5|13452.5|13455.4|13454.7|13450.8|13449.8|514
1683162900000|2023-05-04 01:15:00|13453.4|13452.4|13456|13455|13456.3|13455.3|13453.3|13452.4|419
1683163200000|2023-05-04 01:20:00|13456.1|13455.1|13456.8|13456.1|13458.2|13457.5|13454.3|13453.6|375
1683163500000|2023-05-04 01:25:00|13456.9|13456.2|13453.6|13452.6|13457.7|13456.7|13450.7|13449.8|300
1683163800000|2023-05-04 01:30:00|13453.5|13452.5|13458|13457|13458|13457.2|13451.4|13450.6|337
1683164100000|2023-05-04 01:35:00|13457.9|13456.9|13458.7|13457.7|13463.2|13462.5|13457.9|13456.9|344
1683164400000|2023-05-04 01:40:00|13458.2|13457.2|13450.9|13449.9|13459.4|13458.4|13450.9|13449.9|401
1683164700000|2023-05-04 01:45:00|13450.7|13450|13455.6|13454.6|13456.1|13455.1|13450.1|13449.1|440
1683165000000|2023-05-04 01:50:00|13455.7|13454.7|13455|13454.3|13458.3|13457.6|13452.6|13451.9|416
1683165300000|2023-05-04 01:55:00|13454.9|13454.2|13454.3|13453.3|13457|13456|13452.1|13451.4|419
1683165600000|2023-05-04 02:00:00|13454.4|13453.4|13452.8|13451.8|13454.4|13453.4|13451.1|13450.1|337
1683165900000|2023-05-04 02:05:00|13452.6|13451.6|13450.7|13450|13453.3|13452.4|13449.8|13449|271
1683166200000|2023-05-04 02:10:00|13450.6|13449.9|13451.6|13450.6|13452.4|13451.6|13449.3|13448.6|271
1683166500000|2023-05-04 02:15:00|13451.7|13450.7|13450.5|13449.5|13452.5|13451.8|13449.4|13448.5|281
1683166800000|2023-05-04 02:20:00|13450.4|13449.4|13449.7|13449|13450.8|13450|13449.1|13448.4|189
1683167100000|2023-05-04 02:25:00|13449.8|13449.1|13448.8|13448.1|13450.9|13450.2|13447.2|13446.5|246
1683167400000|2023-05-04 02:30:00|13448.5|13447.8|13449.5|13448.5|13449.5|13448.7|13447.1|13446.4|159
1683167700000|2023-05-04 02:35:00|13449.6|13448.6|13450.3|13449.6|13450.6|13449.6|13449.6|13448.6|180
1683168000000|2023-05-04 02:40:00|13450.2|13449.5|13447.7|13447|13450.3|13449.6|13447|13446.3|285
1683168300000|2023-05-04 02:45:00|13447.8|13447.1|13448.6|13447.6|13450.6|13449.6|13447.4|13446.7|329
1683168600000|2023-05-04 02:50:00|13448.5|13447.5|13450.2|13449.5|13451.1|13450.4|13447.4|13446.7|231
1683168900000|2023-05-04 02:55:00|13450.3|13449.3|13448.3|13447.3|13450.4|13449.4|13445.2|13444.5|448
1683169200000|2023-05-04 03:00:00|13448.4|13447.4|13447.9|13447.2|13448.6|13447.6|13445.7|13445|266
1683169500000|2023-05-04 03:05:00|13448.3|13447.6|13449.7|13448.7|13450.7|13450|13447.8|13447.1|259
1683169800000|2023-05-04 03:10:00|13449.6|13448.6|13449.5|13448.8|13449.8|13449.1|13448|13447|268
1683170100000|2023-05-04 03:15:00|13449.6|13448.6|13455.6|13454.9|13456|13455.2|13449.4|13448.5|225
1683170400000|2023-05-04 03:20:00|13455.5|13454.8|13454.1|13453.4|13456.2|13455.2|13453.2|13452.5|215
1683170700000|2023-05-04 03:25:00|13454|13453.3|13452.4|13451.4|13456.7|13456|13450.5|13449.5|297
1683171000000|2023-05-04 03:30:00|13452.3|13451.3|13452.1|13451.1|13453.4|13452.7|13450.7|13449.8|249
1683171300000|2023-05-04 03:35:00|13452.2|13451.2|13452.2|13451.5|13453.3|13452.5|13451.3|13450.5|238
1683171600000|2023-05-04 03:40:00|13452.3|13451.6|13452|13451|13453|13452|13451.3|13450.3|225
1683171900000|2023-05-04 03:45:00|13451.9|13450.9|13447.9|13447.2|13452.1|13451.1|13447.8|13447|260
1683172200000|2023-05-04 03:50:00|13448|13447.3|13453|13452.3|13453.1|13452.4|13448|13447.3|228
1683172500000|2023-05-04 03:55:00|13453.2|13452.5|13451.7|13450.7|13454.4|13453.7|13450.3|13449.6|185
1683172800000|2023-05-04 04:00:00|13451.8|13451.1|13448.8|13448.1|13452.4|13451.7|13448.8|13448.1|226
1683173100000|2023-05-04 04:05:00|13448.7|13448|13447.8|13447.1|13451.2|13450.5|13447.4|13446.7|164
1683173400000|2023-05-04 04:10:00|13447.7|13447|13449.3|13448.6|13449.6|13448.8|13447.2|13446.5|218
1683173700000|2023-05-04 04:15:00|13449.4|13448.7|13452.1|13451.4|13452.2|13451.5|13448.7|13448|181
1683174000000|2023-05-04 04:20:00|13452|13451.3|13450.3|13449.6|13452.3|13451.6|13450.1|13449.4|217
1683174300000|2023-05-04 04:25:00|13450.2|13449.5|13446.7|13446|13450.5|13449.8|13440.6|13439.6|378
1683174600000|2023-05-04 04:30:00|13446.8|13446.1|13449.3|13448.6|13449.5|13448.8|13445.1|13444.4|415
1683174900000|2023-05-04 04:35:00|13449.4|13448.7|13448.9|13448.2|13449.4|13448.7|13446.7|13446|234
1683175200000|2023-05-04 04:40:00|13449|13448.3|13448.5|13447.8|13449.2|13448.5|13446.4|13445.7|211
1683175500000|2023-05-04 04:45:00|13448.6|13447.9|13448.6|13447.9|13449.5|13448.8|13447.6|13446.9|204
1683175800000|2023-05-04 04:50:00|13448.7|13448|13454.7|13454|13455.7|13455|13448.6|13447.9|335
1683176100000|2023-05-04 04:55:00|13454.8|13454.1|13457.2|13456.5|13461.1|13460.4|13454.8|13454.1|365
1683176400000|2023-05-04 05:00:00|13457.4|13456.7|13453.4|13452.7|13457.8|13457.1|13452.6|13451.8|238
1683176700000|2023-05-04 05:05:00|13453.5|13452.8|13457.1|13456.4|13457.6|13456.9|13451.8|13451.1|226
1683177000000|2023-05-04 05:10:00|13457|13456.3|13454.9|13454.2|13459.2|13458.5|13454.1|13453.4|219
1683177300000|2023-05-04 05:15:00|13455.1|13454.4|13452.4|13451.7|13455.7|13455|13452.3|13451.6|138
1683177600000|2023-05-04 05:20:00|13452.3|13451.6|13450.3|13449.6|13452.4|13451.7|13449.9|13449.2|185
1683177900000|2023-05-04 05:25:00|13450.2|13449.5|13449.6|13448.9|13450.6|13449.9|13448.7|13448|119
1683178200000|2023-05-04 05:30:00|13449.4|13448.7|13447|13446.3|13450.5|13449.8|13446.7|13446|281
1683178500000|2023-05-04 05:35:00|13447.1|13446.4|13450.8|13449.8|13451.1|13450.4|13447|13446.3|295
1683178800000|2023-05-04 05:40:00|13450.7|13449.7|13448.3|13447.6|13452|13451.3|13447.6|13446.7|260
1683179100000|2023-05-04 05:45:00|13448.4|13447.7|13446.2|13445.5|13448.4|13447.7|13445.3|13444.6|230
1683179400000|2023-05-04 05:50:00|13446.3|13445.6|13446.2|13445.2|13448|13447.2|13445.8|13444.9|331
1683179700000|2023-05-04 05:55:00|13446.3|13445.3|13445.5|13444.8|13447.3|13446.6|13445.4|13444.7|293
1683180000000|2023-05-04 06:00:00|13445.4|13444.7|13446|13445.3|13455.9|13455.2|13444.4|13443.6|527
1683180300000|2023-05-04 06:05:00|13446.1|13445.4|13450.6|13449.9|13450.7|13450|13444.8|13444.1|464
1683180600000|2023-05-04 06:10:00|13450.5|13449.8|13446.1|13445.4|13451.5|13450.8|13445.2|13444.5|530
1683180900000|2023-05-04 06:15:00|13446.4|13445.7|13441.4|13440.7|13449.9|13449.2|13439.8|13439.1|599
1683181200000|2023-05-04 06:20:00|13441.3|13440.6|13435.7|13435|13442|13441.3|13435.5|13434.8|629
1683181500000|2023-05-04 06:25:00|13435.8|13435.1|13430.8|13430.1|13435.8|13435.1|13430|13429.3|609
1683181800000|2023-05-04 06:30:00|13430.9|13430.2|13426.4|13425.7|13434.9|13434.1|13425.2|13424.5|484
1683182100000|2023-05-04 06:35:00|13426.5|13425.8|13418.7|13417.7|13429.7|13429|13415.9|13415.2|562
1683182400000|2023-05-04 06:40:00|13418.8|13417.8|13422.8|13422.1|13423.7|13423|13415.3|13414.6|464
1683182700000|2023-05-04 06:45:00|13422.4|13421.7|13428.9|13428.2|13429.3|13428.6|13418.3|13417.6|474
1683183000000|2023-05-04 06:50:00|13429|13428.3|13432.2|13431.2|13433.3|13432.6|13423.9|13423|537
1683183300000|2023-05-04 06:55:00|13432.1|13431.1|13435.3|13434.6|13440.2|13439.3|13431.7|13430.8|590
1683183600000|2023-05-04 07:00:00|13435.1|13434.4|13448.5|13447.5|13449.1|13448.1|13434.2|13433.5|791
1683183900000|2023-05-04 07:05:00|13448.6|13447.6|13457.3|13456.3|13457.7|13457|13445.5|13444.8|843
1683184200000|2023-05-04 07:10:00|13457.4|13456.4|13453.8|13452.8|13457.6|13456.6|13444.3|13443.3|734
1683184500000|2023-05-04 07:15:00|13453.7|13453|13460|13459|13460|13459|13449.9|13449.2|760
1683184800000|2023-05-04 07:20:00|13459.9|13458.9|13472.9|13471.9|13474|13473.2|13457.6|13456.7|886
1683185100000|2023-05-04 07:25:00|13472.8|13471.8|13473|13472|13474.1|13473.4|13463.5|13462.5|799
1683185400000|2023-05-04 07:30:00|13473.1|13472.1|13478.1|13477.4|13481.4|13480.7|13470.4|13469.7|709
1683185700000|2023-05-04 07:35:00|13477.9|13477.2|13477.4|13476.7|13482.3|13481.3|13476.5|13475.8|620
1683186000000|2023-05-04 07:40:00|13477.5|13476.5|13473.8|13472.8|13478.9|13477.9|13470.2|13469.5|795
1683186300000|2023-05-04 07:45:00|13473.5|13472.5|13470.3|13469.3|13473.8|13472.8|13468.9|13467.9|602
1683186600000|2023-05-04 07:50:00|13469.8|13469.1|13466|13465|13470.7|13470|13464.1|13463.1|653
1683186900000|2023-05-04 07:55:00|13465.8|13464.8|13467.9|13467.2|13469.2|13468.5|13461.8|13461.1|548
1683187200000|2023-05-04 08:00:00|13467.8|13467.1|13472|13471.3|13473.2|13472.3|13463.4|13462.7|654
1683187500000|2023-05-04 08:05:00|13471.9|13471.2|13466.8|13465.8|13471.9|13471.2|13465.5|13464.8|597
1683187800000|2023-05-04 08:10:00|13466.9|13465.9|13462.2|13461.5|13467.6|13466.9|13460.3|13459.6|548
1683188100000|2023-05-04 08:15:00|13462.1|13461.4|13474|13473.3|13474.9|13474.2|13462.1|13461.4|503
1683188400000|2023-05-04 08:20:00|13474.5|13473.8|13466.2|13465.2|13475.5|13474.8|13465.7|13464.7|522
1683188700000|2023-05-04 08:25:00|13466.1|13465.1|13466|13465|13467.1|13466.1|13462.1|13461.4|399
1683189000000|2023-05-04 08:30:00|13466.2|13465.2|13466.9|13465.9|13468.1|13467.1|13463.4|13462.4|520
1683189300000|2023-05-04 08:35:00|13467|13466|13467.8|13466.8|13472.6|13471.6|13466.3|13465.4|508
1683189600000|2023-05-04 08:40:00|13467.7|13466.7|13468.8|13468.1|13469.3|13468.5|13460.8|13459.8|508
1683189900000|2023-05-04 08:45:00|13468.7|13468|13465.2|13464.2|13469.7|13468.7|13463.1|13462.2|667
1683190200000|2023-05-04 08:50:00|13465.1|13464.1|13463.7|13462.7|13467.3|13466.4|13463|13462.3|614
1683190500000|2023-05-04 08:55:00|13463.8|13462.8|13460.4|13459.7|13464|13463.3|13458|13457.3|524
1683190800000|2023-05-04 09:00:00|13460.5|13459.8|13471|13470.3|13472.1|13471.3|13458.6|13457.9|649
1683191100000|2023-05-04 09:05:00|13471.1|13470.4|13468|13467.3|13471.7|13471|13466.7|13466|346
1683191400000|2023-05-04 09:10:00|13468.2|13467.5|13463.7|13463|13469.5|13468.8|13463.4|13462.7|338
1683191700000|2023-05-04 09:15:00|13463.6|13462.9|13464.9|13464.2|13466.6|13465.9|13462.5|13461.8|437
1683192000000|2023-05-04 09:20:00|13465|13464.3|13461.6|13460.9|13465.1|13464.4|13461.6|13460.9|407
1683192300000|2023-05-04 09:25:00|13461.7|13461|13462.3|13461.6|13465.1|13464.4|13460.8|13460.1|423
1683192600000|2023-05-04 09:30:00|13461.8|13461.1|13462.1|13461.4|13462.7|13462|13459|13458.3|436
1683192900000|2023-05-04 09:35:00|13462|13461.3|13461.1|13460.4|13462|13461.3|13456|13455.3|538
1683193200000|2023-05-04 09:40:00|13461.2|13460.5|13464.9|13463.9|13467.7|13467|13460.9|13460.2|520
1683193500000|2023-05-04 09:45:00|13465|13464|13461.3|13460.6|13466.7|13466|13461.3|13460.6|433
1683193800000|2023-05-04 09:50:00|13461.2|13460.5|13456.6|13455.9|13461.4|13460.7|13454.8|13454.1|378
1683194100000|2023-05-04 09:55:00|13456.7|13456|13461.5|13460.8|13464.4|13463.7|13456|13455.3|440
1683194400000|2023-05-04 10:00:00|13461.4|13460.7|13449.7|13448.7|13464.5|13463.8|13449.5|13448.6|438
1683194700000|2023-05-04 10:05:00|13449.6|13448.6|13443.2|13442.5|13451.1|13450.3|13442.3|13441.6|655
1683195000000|2023-05-04 10:10:00|13443.1|13442.4|13452.2|13451.5|13452.3|13451.6|13442.9|13442.2|542
1683195300000|2023-05-04 10:15:00|13452.3|13451.6|13457.1|13456.1|13457.7|13456.9|13452.3|13451.6|295
1683195600000|2023-05-04 10:20:00|13457|13456|13460.2|13459.5|13462.3|13461.6|13452.3|13451.6|496
1683195900000|2023-05-04 10:25:00|13460.3|13459.6|13461.3|13460.6|13463.9|13463.2|13459.3|13458.3|456
1683196200000|2023-05-04 10:30:00|13461.2|13460.5|13463.9|13463.2|13464.7|13464|13459.1|13458.4|482
1683196500000|2023-05-04 10:35:00|13464|13463.3|13464.9|13464.2|13465.8|13465.1|13461.2|13460.5|419
1683196800000|2023-05-04 10:40:00|13464.8|13464.1|13460.2|13459.5|13465.9|13465.2|13460.2|13459.5|343
1683197100000|2023-05-04 10:45:00|13460.3|13459.6|13453|13452.3|13461.9|13461|13452.4|13451.7|469
1683197400000|2023-05-04 10:50:00|13453.2|13452.5|13448.7|13448|13453.8|13453|13448.7|13448|484
1683197700000|2023-05-04 10:55:00|13448.8|13448.1|13448.9|13448.2|13452.5|13451.8|13446.1|13445.2|744
1683198000000|2023-05-04 11:00:00|13449|13448.3|13450.6|13449.9|13451.8|13451.1|13445.5|13444.8|507
1683198300000|2023-05-04 11:05:00|13451.1|13450.4|13446|13445.3|13453.7|13453|13445.5|13444.8|516
1683198600000|2023-05-04 11:10:00|13446.1|13445.4|13446.4|13445.7|13447.7|13447|13442|13441.3|504
1683198900000|2023-05-04 11:15:00|13446.5|13445.8|13452.5|13451.8|13452.7|13452|13444.2|13443.5|414
1683199200000|2023-05-04 11:20:00|13452.7|13452|13443.6|13442.9|13453|13452.3|13441.5|13440.8|316
1683199500000|2023-05-04 11:25:00|13443.5|13442.8|13448.7|13447.7|13448.8|13447.9|13440.9|13440.2|531
1683199800000|2023-05-04 11:30:00|13448.6|13447.6|13444.7|13443.7|13449|13448.1|13442.2|13441.5|413
1683200100000|2023-05-04 11:35:00|13444.6|13443.6|13448.6|13447.9|13449.7|13448.7|13442.4|13441.7|468
1683200400000|2023-05-04 11:40:00|13448.7|13448|13443.3|13442.6|13448.7|13448|13440.1|13439.4|380
1683200700000|2023-05-04 11:45:00|13443.2|13442.5|13446|13445.3|13448.4|13447.7|13442.8|13442.1|430
1683201000000|2023-05-04 11:50:00|13446.4|13445.7|13438.7|13438|13447.2|13446.5|13437.9|13437.2|468
1683201300000|2023-05-04 11:55:00|13438.8|13438.1|13442.3|13441.6|13442.9|13442.2|13435.8|13435.1|458
1683201600000|2023-05-04 12:00:00|13442.7|13442|13446.2|13445.2|13447.3|13446.3|13441.9|13441.2|668
1683201900000|2023-05-04 12:05:00|13446.1|13445.1|13446.9|13446.2|13449.3|13448.3|13441.1|13440.4|612
1683202200000|2023-05-04 12:10:00|13446.8|13446.1|13445.8|13442.4|13447.9|13446.1|13440.4|13439.1|746
1683202500000|2023-05-04 12:15:00|13446|13442.6|13436.5|13435.5|13451.8|13450.2|13433.5|13431.2|1688
1683202800000|2023-05-04 12:20:00|13436.4|13435.4|13459.2|13458.5|13459.6|13458.7|13435.4|13434.4|1188
1683203100000|2023-05-04 12:25:00|13459.1|13458.4|13455.4|13449.4|13459.7|13458.7|13453.3|13449.4|828
1683203400000|2023-05-04 12:30:00|13454.2|13448.2|13467|13466|13479.7|13478.7|13446.4|13443.3|1619
1683203700000|2023-05-04 12:35:00|13466.8|13465.8|13459|13458|13467.5|13466.5|13458.9|13457.9|1060
1683204000000|2023-05-04 12:40:00|13458.9|13457.9|13453.9|13453.2|13461|13460|13451.9|13450.9|873
1683204300000|2023-05-04 12:45:00|13453.4|13452.7|13472.4|13471.7|13474|13473.3|13452.7|13452|911
1683204600000|2023-05-04 12:50:00|13472.2|13471.5|13482|13481|13484.7|13483.7|13467.8|13466.8|918
1683204900000|2023-05-04 12:55:00|13481.8|13480.8|13483|13482.3|13487.4|13486.4|13475.6|13474.9|1068
1683205200000|2023-05-04 13:00:00|13483.1|13482.4|13473|13472.3|13484.5|13483.8|13470|13469|1108
1683205500000|2023-05-04 13:05:00|13473.3|13472.6|13470.2|13469.2|13475.7|13474.7|13466.7|13465.7|1205
1683205800000|2023-05-04 13:10:00|13470.4|13469.4|13478.7|13477.7|13480.9|13480.1|13470.3|13469.3|913
1683206100000|2023-05-04 13:15:00|13478.6|13477.6|13479.9|13479.2|13488.3|13487.4|13478|13477.3|830
1683206400000|2023-05-04 13:20:00|13480|13479.3|13471.4|13470.4|13482.3|13481.6|13470.3|13469.4|701
1683206700000|2023-05-04 13:25:00|13471.5|13470.5|13476.2|13475.5|13477.1|13476.2|13470.2|13469.5|676
1683207000000|2023-05-04 13:30:00|13476.8|13476.1|13474.5|13473.5|13478.3|13477.6|13470.2|13469.5|1021
1683207300000|2023-05-04 13:35:00|13474.4|13473.4|13449.9|13448.9|13474.7|13473.7|13448.1|13447.4|947
1683207600000|2023-05-04 13:40:00|13449.7|13448.7|13436.7|13436|13451.5|13450.8|13435.6|13434.9|973
1683207900000|2023-05-04 13:45:00|13436.8|13436.1|13436.1|13435.4|13437.7|13437|13423.7|13422.7|1139
1683208200000|2023-05-04 13:50:00|13436|13435.3|13438.5|13437.8|13442.5|13441.7|13428.6|13427.9|1032
1683208500000|2023-05-04 13:55:00|13438.6|13437.9|13428.9|13428.2|13444.1|13443.1|13428.4|13427.7|926
1683208800000|2023-05-04 14:00:00|13429.5|13428.8|13419.6|13418.6|13429.5|13428.8|13411.6|13410.9|1088
1683209100000|2023-05-04 14:05:00|13419.9|13418.9|13427.3|13426.6|13427.9|13427.2|13417.3|13416.6|945
1683209400000|2023-05-04 14:10:00|13427.6|13426.9|13433.3|13432.6|13434.2|13433.5|13424.6|13423.9|1018
1683209700000|2023-05-04 14:15:00|13433.4|13432.7|13417.3|13416.3|13436.1|13435.4|13408.9|13407.1|1694
1683210000000|2023-05-04 14:20:00|13417.4|13416.4|13402.8|13402.1|13417.4|13416.4|13397.4|13396.7|1405
1683210300000|2023-05-04 14:25:00|13402.4|13401.7|13390|13389.3|13408.3|13407.6|13386.2|13385.5|1299
1683210600000|2023-05-04 14:30:00|13389.8|13389.1|13393.9|13392.9|13393.9|13392.9|13382.6|13381.9|1107
1683210900000|2023-05-04 14:35:00|13394|13393|13389.6|13388.9|13402.6|13401.8|13387.2|13386.3|1224
1683211200000|2023-05-04 14:40:00|13389.7|13389|13386.7|13386|13397.8|13397.1|13384.9|13384.2|1044
1683211500000|2023-05-04 14:45:00|13386.8|13386.1|13395.9|13394.9|13416.1|13414.6|13386.2|13385.3|1716
1683211800000|2023-05-04 14:50:00|13396.3|13395.3|13397.7|13396.7|13404.3|13403.3|13388|13387|1457
1683212100000|2023-05-04 14:55:00|13397.6|13396.6|13389.6|13388.9|13404.2|13403.2|13386.7|13386|1447
1683212400000|2023-05-04 15:00:00|13389.5|13388.8|13399.1|13398.4|13400.4|13399.7|13387.1|13386.4|1154
1683212700000|2023-05-04 15:05:00|13398.4|13397.7|13407|13406.3|13410.1|13409.4|13398.3|13397.6|1061
1683213000000|2023-05-04 15:10:00|13407.4|13406.7|13409.8|13409.1|13412.1|13411.4|13404.3|13403.5|913
1683213300000|2023-05-04 15:15:00|13409.9|13409.2|13403.9|13402.9|13415.2|13414.5|13400|13399.3|813
1683213600000|2023-05-04 15:20:00|13403.8|13402.8|13405.7|13405|13411.1|13410.4|13400.6|13399.9|795
1683213900000|2023-05-04 15:25:00|13405.8|13405.1|13404.9|13404.2|13407.5|13406.8|13401.6|13400.8|689
1683214200000|2023-05-04 15:30:00|13404.8|13404.1|13397.3|13396.6|13408.2|13407.5|13390.4|13389.7|723
1683214500000|2023-05-04 15:35:00|13397.2|13396.5|13396.7|13396|13398.7|13398|13392.2|13391.5|671
1683214800000|2023-05-04 15:40:00|13396.9|13396.2|13389.1|13388.4|13398.5|13397.8|13389.1|13388.4|743
1683215100000|2023-05-04 15:45:00|13388.9|13388.2|13378|13377.3|13397.7|13397|13377.4|13376.7|833
1683215400000|2023-05-04 15:50:00|13377.6|13376.9|13375.1|13374.4|13378.9|13378|13367.8|13367.1|870
1683215700000|2023-05-04 15:55:00|13375.3|13374.6|13377.1|13376.4|13381.9|13381.2|13373.7|13372.8|826
1683216000000|2023-05-04 16:00:00|13377.2|13376.5|13371.2|13370.5|13378.7|13377.7|13369.1|13368.4|832
1683216300000|2023-05-04 16:05:00|13371.1|13370.4|13360.2|13359.2|13372.3|13371.6|13359.1|13358.4|723
1683216600000|2023-05-04 16:10:00|13360.3|13359.3|13351.3|13350.6|13361.5|13360.5|13350.4|13349.7|672
1683216900000|2023-05-04 16:15:00|13351.4|13350.7|13368.8|13368.1|13373.1|13372.4|13351.4|13350.7|904
1683217200000|2023-05-04 16:20:00|13369|13368|13377.4|13376.7|13378.3|13377.6|13369|13368|667
1683217500000|2023-05-04 16:25:00|13377.3|13376.6|13373.9|13372.9|13379.8|13379.1|13372.2|13371.5|713
1683217800000|2023-05-04 16:30:00|13373.8|13372.8|13362.9|13362.2|13374.5|13373.6|13362.9|13362.2|593
1683218100000|2023-05-04 16:35:00|13363|13362.3|13368.5|13367.8|13369.9|13369.2|13362.9|13362.2|512
1683218400000|2023-05-04 16:40:00|13368.3|13367.6|13356.7|13356|13368.6|13367.9|13356.7|13356|543
1683218700000|2023-05-04 16:45:00|13356.6|13355.9|13369.4|13368.7|13369.4|13368.7|13354.8|13354.1|594
1683219000000|2023-05-04 16:50:00|13369.5|13368.8|13368.5|13367.8|13370.1|13369.4|13365.1|13364.4|402
1683219300000|2023-05-04 16:55:00|13368.6|13367.9|13375.8|13375.1|13377.4|13376.7|13367.7|13367|518
1683219600000|2023-05-04 17:00:00|13376|13375.3|13381.1|13380.1|13381.8|13380.8|13374.3|13373.6|570
1683219900000|2023-05-04 17:05:00|13381.8|13380.8|13392.7|13392|13392.7|13392|13381.2|13380.2|644
1683220200000|2023-05-04 17:10:00|13392.6|13391.9|13387.4|13386.7|13392.7|13392|13385.3|13384.6|537
1683220500000|2023-05-04 17:15:00|13387.1|13386.4|13392.8|13392.1|13399|13398.3|13386.3|13385.6|501
1683220800000|2023-05-04 17:20:00|13392.9|13392.2|13398.9|13397.9|13402.1|13401.4|13391.6|13390.9|586
1683221100000|2023-05-04 17:25:00|13399|13398|13398|13397.3|13401.2|13400.5|13392.5|13391.7|671
1683221400000|2023-05-04 17:30:00|13398.1|13397.4|13399.6|13398.9|13402.3|13401.6|13394.4|13393.4|591
1683221700000|2023-05-04 17:35:00|13399.7|13399|13401.1|13400.4|13405.8|13405.1|13398.4|13397.7|535
1683222000000|2023-05-04 17:40:00|13401.2|13400.5|13395.1|13394.4|13402.5|13401.5|13393.5|13392.8|474
1683222300000|2023-05-04 17:45:00|13395|13394.3|13392.8|13392.1|13395.3|13394.6|13391.2|13390.5|426
1683222600000|2023-05-04 17:50:00|13392.6|13391.9|13398.6|13397.9|13399.7|13399|13391.2|13390.5|499
1683222900000|2023-05-04 17:55:00|13398.7|13398|13403.8|13403.1|13403.9|13403.2|13397.8|13397.1|502
1683223200000|2023-05-04 18:00:00|13404.7|13404|13404.6|13403.9|13410.2|13409.5|13402.4|13401.7|555
1683223500000|2023-05-04 18:05:00|13404.7|13404|13407.8|13407.1|13408.8|13408.1|13403.2|13402.5|523
1683223800000|2023-05-04 18:10:00|13408|13407.3|13411|13410.3|13411.1|13410.4|13406.9|13406.2|421
1683224100000|2023-05-04 18:15:00|13411.1|13410.4|13413.2|13412.5|13414.8|13414.1|13409.5|13408.8|338
1683224400000|2023-05-04 18:20:00|13413.3|13412.6|13417.7|13417|13420.5|13419.8|13411.2|13410.5|305
1683224700000|2023-05-04 18:25:00|13417.8|13417.1|13412.2|13411.5|13419.1|13418.4|13411.7|13411|325
1683225000000|2023-05-04 18:30:00|13412|13411.3|13416.5|13415.8|13417.7|13417|13409.7|13409|351
1683225300000|2023-05-04 18:35:00|13416.4|13415.7|13407.4|13406.7|13420.8|13420.1|13407.3|13406.6|413
1683225600000|2023-05-04 18:40:00|13407.1|13406.4|13403.3|13402.6|13407.2|13406.5|13402.3|13401.4|445
1683225900000|2023-05-04 18:45:00|13403.2|13402.5|13405.1|13404.4|13409.2|13408.5|13402.1|13401.4|365
1683226200000|2023-05-04 18:50:00|13405|13404.3|13407.8|13407.1|13408.4|13407.7|13402.2|13401.2|381
1683226500000|2023-05-04 18:55:00|13407.7|13407|13414.3|13413.6|13414.7|13414|13406.6|13405.9|384
1683226800000|2023-05-04 19:00:00|13413.8|13413.1|13418.5|13417.8|13420.1|13419.4|13413.7|13413|435
1683227100000|2023-05-04 19:05:00|13418.7|13418|13422.3|13421.3|13424|13423|13417.8|13417.1|364
1683227400000|2023-05-04 19:10:00|13422.4|13421.4|13416.2|13415.5|13423.1|13422.4|13415.9|13415.2|406
1683227700000|2023-05-04 19:15:00|13416.1|13415.4|13411.9|13411.2|13416.2|13415.5|13410.7|13410|333
1683228000000|2023-05-04 19:20:00|13411.8|13411.1|13415|13414.3|13416|13415.3|13410.9|13410.2|378
1683228300000|2023-05-04 19:25:00|13414.9|13414.2|13415.4|13414.7|13419.3|13418.6|13414.6|13413.9|416
1683228600000|2023-05-04 19:30:00|13415.5|13414.8|13418.3|13417.6|13419.6|13418.9|13415.2|13414.5|253
1683228900000|2023-05-04 19:35:00|13418.2|13417.5|13416.2|13415.5|13421|13420.3|13414.7|13414|241
1683229200000|2023-05-04 19:40:00|13416.3|13415.6|13412.9|13412.2|13416.7|13416|13412|13411.3|242
1683229500000|2023-05-04 19:45:00|13412.6|13411.9|13414|13413|13416.5|13415.7|13410.7|13410|337
1683229800000|2023-05-04 19:50:00|13413.4|13412.7|13413.7|13413|13416.6|13415.6|13411.1|13410.1|294
1683230100000|2023-05-04 19:55:00|13413.8|13413.1|13415.8|13415.1|13419.3|13418.4|13413.6|13412.9|335
1683230400000|2023-05-04 20:00:00|13415.9|13415.2|13413.7|13412.7|13416.1|13415.2|13412.2|13411.5|383
1683230700000|2023-05-04 20:05:00|13413.3|13412.3|13415|13414|13415.5|13414.5|13413.1|13412.1|335
1683231000000|2023-05-04 20:10:00|13414.9|13413.9|13418.3|13417.3|13419.3|13418.1|13413.6|13412.6|341
1683231300000|2023-05-04 20:15:00|13418.7|13417.2|13417.8|13416.8|13420.5|13419.5|13416.8|13415.8|351
1683231600000|2023-05-04 20:20:00|13417.7|13416.7|13416.5|13415.5|13419.3|13418.3|13415.9|13414.9|286
1683231900000|2023-05-04 20:25:00|13416.4|13415.4|13417.3|13416.3|13418.6|13417.6|13415.6|13414.3|380
1683232200000|2023-05-04 20:30:00|13417.4|13416.4|13434.1|13433.1|13435.3|13434|13417|13416|466
1683232500000|2023-05-04 20:35:00|13433.9|13432.9|13431.1|13429.4|13435.9|13434.9|13430.4|13428.9|444
1683232800000|2023-05-04 20:40:00|13431|13429.2|13424.9|13423.2|13431|13429.4|13421.8|13420|351
1683233100000|2023-05-04 20:45:00|13424.4|13423.1|13425|13423.1|13426.1|13424.1|13423.1|13421.2|284
1683233400000|2023-05-04 20:50:00|13424.9|13423|13427.8|13425.6|13428.1|13425.8|13424.6|13422.8|389
1683233700000|2023-05-04 20:55:00|13427.7|13425.5|13432.5|13426.5|13432.9|13426.9|13427.1|13424.9|378
1683234000000|2023-05-04 21:00:00|13432.2|13426.2|13426.8|13420.8|13432.7|13426.7|13426.8|13420.8|27
1683234300000|2023-05-04 21:05:00|13427.2|13421.2|13426.8|13420.8|13427.7|13421.7|13426.4|13420.4|38
1683234600000|2023-05-04 21:10:00|13426.9|13420.9|13425.3|13419.3|13426.9|13420.9|13424.7|13418.7|27
1683234900000|2023-05-04 21:15:00|13425|13419|13424.9|13418.9|13425|13419|13424.8|13418.8|12
1683235200000|2023-05-04 21:20:00|13424.5|13418.5|13424.3|13418.3|13424.5|13418.5|13423.7|13417.7|17
1683235500000|2023-05-04 21:25:00|13424.6|13418.6|13425.9|13419.9|13426.2|13421.2|13424.6|13418.6|34
1683235800000|2023-05-04 21:30:00|13426|13420|13425.3|13419.3|13426.1|13420.2|13424.6|13418.6|55
1683236100000|2023-05-04 21:35:00|13425.4|13419.4|13427.9|13421.9|13431.6|13425.6|13425.1|13419.1|116
1683236400000|2023-05-04 21:40:00|13428|13422|13427.6|13421.6|13428.1|13422.1|13427.3|13421.3|74
1683236700000|2023-05-04 21:45:00|13427.5|13421.5|13426.9|13422|13427.6|13422.1|13426.9|13421.4|42
1683237000000|2023-05-04 21:50:00|13427|13421.9|13425.1|13420.7|13429.9|13423.9|13425|13419.7|85
1683237300000|2023-05-04 21:55:00|13425.2|13420.8|13426.7|13421.6|13427|13421.9|13424.9|13420.6|98
1683237600000|2023-05-04 22:00:00|13427.9|13421.9|13429.6|13427.2|13430.8|13427.7|13426.8|13421.9|129
1683237900000|2023-05-04 22:05:00|13429.4|13426.9|13430.6|13428.1|13432.4|13429.9|13428|13425.7|129
1683238200000|2023-05-04 22:10:00|13430.5|13428.2|13429.1|13427.4|13430.8|13428.5|13428|13425.8|223
1683238500000|2023-05-04 22:15:00|13429|13427.3|13429.8|13428.1|13432.1|13430.5|13428.3|13426.8|293
1683238800000|2023-05-04 22:20:00|13429.9|13428.2|13427.5|13425.6|13432.1|13430.5|13427.2|13425.5|306
1683239100000|2023-05-04 22:25:00|13427.4|13425.7|13428.5|13426.7|13430.7|13428.9|13427|13425.4|256
1683239400000|2023-05-04 22:30:00|13428.3|13426.6|13427.7|13425.7|13429.8|13428.1|13427.4|13425.6|291
1683239700000|2023-05-04 22:35:00|13427.8|13425.8|13427.4|13425.6|13427.9|13425.9|13425.4|13423.6|318
1683240000000|2023-05-04 22:40:00|13427.3|13425.5|13430.1|13428.3|13430.3|13428.5|13426.5|13424.7|225
1683240300000|2023-05-04 22:45:00|13429.4|13427.7|13429.2|13427.2|13429.4|13427.7|13425.7|13424|225
1683240600000|2023-05-04 22:50:00|13429.1|13427.3|13431.5|13429.7|13432.1|13430.3|13428.2|13426.3|293
1683240900000|2023-05-04 22:55:00|13431.4|13429.8|13430.1|13428.2|13431.4|13429.8|13428.7|13426.7|264
1683241200000|2023-05-04 23:00:00|13429.8|13427.8|13422.8|13421.1|13430.6|13428.8|13422.5|13420.8|526
1683241500000|2023-05-04 23:05:00|13422.9|13421.2|13424.5|13422.8|13426.4|13424.8|13422.6|13421|462
1683241800000|2023-05-04 23:10:00|13425|13423.3|13427.2|13425.5|13427.9|13426.3|13424|13422.7|379
1683242100000|2023-05-04 23:15:00|13427.1|13425.4|13424.7|13423.1|13427.1|13425.6|13423.3|13421.6|379
1683242400000|2023-05-04 23:20:00|13424.6|13423|13425.5|13423.9|13426.2|13424.7|13423.9|13422.6|419
1683242700000|2023-05-04 23:25:00|13425.4|13423.8|13426|13424.5|13427.1|13425.5|13423.3|13421.9|416
1683243000000|2023-05-04 23:30:00|13426.3|13424.7|13425|13424|13427.2|13426|13424.2|13422.9|299
1683243300000|2023-05-04 23:35:00|13425.2|13423.7|13422.8|13421.8|13425.5|13424.3|13422.3|13421.3|165
1683243600000|2023-05-04 23:40:00|13423|13422|13417.9|13416.9|13423.1|13422.1|13417.9|13416.9|154
1683243900000|2023-05-04 23:45:00|13418|13417|13420.6|13419.6|13421|13420|13417.9|13416.8|243
1683244200000|2023-05-04 23:50:00|13420.8|13419.3|13420.4|13419.4|13423.7|13422.7|13420.4|13419.3|185
1683244500000|2023-05-04 23:55:00|13419.6|13418.6|13417|13416|13421.3|13420.1|13416.7|13415.7|205
1683244800000|2023-05-05 00:00:00|13416|13415.3|13421.3|13420.3|13423|13422|13415.3|13414.3|323
1683245100000|2023-05-05 00:05:00|13421.4|13420.4|13425.6|13424.6|13426.7|13425.7|13421.4|13420.4|310
1683245400000|2023-05-05 00:10:00|13425.7|13424.7|13423.2|13422.2|13425.7|13424.7|13421.2|13420.2|190
1683245700000|2023-05-05 00:15:00|13423.1|13422.1|13419.6|13418.6|13423.3|13422.3|13419.2|13418.2|214
1683246000000|2023-05-05 00:20:00|13419.4|13418.4|13417.5|13416.5|13420|13419|13413.9|13412.9|388
1683246300000|2023-05-05 00:25:00|13417.4|13416.4|13416|13415.3|13419.5|13418.5|13413.9|13413.2|318
1683246600000|2023-05-05 00:30:00|13416.1|13415.4|13419.7|13418.7|13420|13419|13414.4|13413.4|216
1683246900000|2023-05-05 00:35:00|13419.8|13418.8|13414.1|13413.4|13419.9|13419|13413.7|13413|224
1683247200000|2023-05-05 00:40:00|13413.9|13413.2|13409.6|13408.9|13416.2|13415.2|13408.6|13407.9|232
1683247500000|2023-05-05 00:45:00|13410.1|13409.4|13412.6|13411.6|13415|13414.3|13410.1|13409.4|324
1683247800000|2023-05-05 00:50:00|13412.5|13411.5|13413.6|13412.6|13415|13414|13408.4|13407.4|358
1683248100000|2023-05-05 00:55:00|13413.7|13412.7|13413.9|13413.2|13419.6|13418.6|13412|13411|445
1683248400000|2023-05-05 01:00:00|13413.8|13413.1|13410.6|13409.6|13413.9|13413.2|13408.6|13407.8|377
1683248700000|2023-05-05 01:05:00|13410.7|13409.7|13408.5|13407.5|13411|13410|13407.3|13406.3|386
1683249000000|2023-05-05 01:10:00|13408.7|13407.7|13403.8|13403.1|13408.7|13407.8|13403.8|13402.9|365
1683249300000|2023-05-05 01:15:00|13403.5|13402.8|13404.1|13403.1|13405|13404.2|13401.7|13400.7|270
1683249600000|2023-05-05 01:20:00|13404.2|13403.2|13402.5|13401.5|13407.4|13406.4|13402.3|13401.3|277
1683249900000|2023-05-05 01:25:00|13402.3|13401.3|13401.4|13400.4|13403.8|13402.8|13400|13399.3|280
1683250200000|2023-05-05 01:30:00|13401.5|13400.5|13402.2|13401.5|13403.4|13402.4|13398|13397.3|309
1683250500000|2023-05-05 01:35:00|13402.3|13401.6|13403.4|13402.4|13405|13404|13401.7|13401|277
1683250800000|2023-05-05 01:40:00|13403.5|13402.5|13402.8|13401.8|13405|13404|13401.7|13401|248
1683251100000|2023-05-05 01:45:00|13402.9|13401.9|13406.1|13405.1|13406.3|13405.3|13402.3|13401.3|340
1683251400000|2023-05-05 01:50:00|13406.2|13405.2|13403.3|13402.3|13406.9|13405.8|13401.7|13401|359
1683251700000|2023-05-05 01:55:00|13403.4|13402.4|13404.3|13403.3|13406.1|13405.1|13403.1|13402.2|161
1683252000000|2023-05-05 02:00:00|13404.2|13403.2|13404.5|13403.5|13405.2|13404.2|13401.9|13400.9|289
1683252300000|2023-05-05 02:05:00|13405.2|13404.2|13406|13405|13406.1|13405.4|13403.8|13402.8|302
1683252600000|2023-05-05 02:10:00|13406.1|13405.1|13410.5|13409.5|13411.4|13410.4|13406.1|13405.1|299
1683252900000|2023-05-05 02:15:00|13410.6|13409.6|13409.6|13408.6|13412.2|13411.2|13409.5|13408.5|342
1683253200000|2023-05-05 02:20:00|13409.7|13408.7|13408.7|13407.7|13409.7|13408.7|13407.7|13406.7|303
1683253500000|2023-05-05 02:25:00|13408.9|13407.9|13413.4|13412.4|13415.3|13414.3|13408.3|13407.6|349
1683253800000|2023-05-05 02:30:00|13413.2|13412.2|13414.2|13413.2|13414.3|13413.3|13410.8|13410.1|318
1683254100000|2023-05-05 02:35:00|13414.3|13413.3|13414.2|13413.2|13415|13414.2|13412|13411|278
1683254400000|2023-05-05 02:40:00|13414|13413.3|13413.2|13412.5|13415|13414|13413.1|13412.1|223
1683254700000|2023-05-05 02:45:00|13413.1|13412.4|13412.5|13411.5|13415.3|13414.3|13411.8|13410.8|333
1683255000000|2023-05-05 02:50:00|13412.6|13411.6|13410.3|13409.6|13412.9|13411.9|13407.4|13406.4|273
1683255300000|2023-05-05 02:55:00|13410.4|13409.7|13410.4|13409.7|13410.9|13410.2|13408.8|13408.1|189
1683255600000|2023-05-05 03:00:00|13410.3|13409.6|13409.9|13408.9|13413.7|13412.7|13409.7|13408.7|281
1683255900000|2023-05-05 03:05:00|13409.7|13408.7|13409.8|13408.8|13411|13410|13408.5|13407.8|247
1683256200000|2023-05-05 03:10:00|13409.6|13408.6|13407.2|13406.2|13409.6|13408.6|13406.4|13405.4|155
1683256500000|2023-05-05 03:15:00|13407.1|13406.1|13406.8|13405.8|13407.7|13406.9|13405.9|13405.1|121
1683256800000|2023-05-05 03:20:00|13406.5|13405.5|13404.5|13403.5|13407.1|13406.1|13404.3|13403.3|178
1683257100000|2023-05-05 03:25:00|13404.6|13403.6|13401.5|13400.5|13404.6|13403.6|13398.7|13397.5|242
1683257400000|2023-05-05 03:30:00|13401.6|13400.6|13401.8|13400.8|13402.1|13401|13399.6|13398.6|279
1683257700000|2023-05-05 03:35:00|13401.7|13400.7|13403.2|13402.2|13404.8|13403.6|13401.6|13400.6|252
1683258000000|2023-05-05 03:40:00|13403.5|13402.5|13403.4|13402.4|13405|13404.3|13402.4|13401.4|259
1683258300000|2023-05-05 03:45:00|13402.8|13401.8|13402.7|13401.7|13403.3|13402.3|13400.8|13399.8|219
1683258600000|2023-05-05 03:50:00|13402.6|13401.6|13403.2|13402.2|13403.8|13402.6|13401.6|13400.6|261
1683258900000|2023-05-05 03:55:00|13403.3|13402.3|13404.6|13403.6|13404.6|13403.6|13402.5|13401.5|206
1683259200000|2023-05-05 04:00:00|13404.5|13403.5|13403.7|13402.7|13405.8|13405.1|13403.6|13402.6|254
1683259500000|2023-05-05 04:05:00|13403.8|13402.8|13405.1|13404.1|13406.2|13405.2|13403.2|13402.5|143
1683259800000|2023-05-05 04:10:00|13404.9|13403.9|13402.4|13401.4|13405.7|13405|13402.1|13401.2|165
1683260100000|2023-05-05 04:15:00|13402.5|13401.5|13400.7|13399.7|13402.7|13401.7|13400.5|13399.5|98
1683260400000|2023-05-05 04:20:00|13400.6|13399.6|13397.2|13396.2|13401.1|13400.1|13397.1|13396.1|100
1683260700000|2023-05-05 04:25:00|13397.3|13396.3|13392.7|13391.7|13397.3|13396.4|13392.1|13391.4|146
1683261000000|2023-05-05 04:30:00|13392.6|13391.6|13394.6|13393.9|13395.3|13394.6|13392|13391|131
1683261300000|2023-05-05 04:35:00|13394.5|13393.8|13395.5|13394.8|13399.1|13398.1|13394.4|13393.7|150
1683261600000|2023-05-05 04:40:00|13395.4|13394.7|13397.4|13396.4|13397.9|13397.2|13395|13394.3|111
1683261900000|2023-05-05 04:45:00|13397.6|13396.6|13398.9|13398.2|13399.3|13398.3|13397.6|13396.6|138
1683262200000|2023-05-05 04:50:00|13398.8|13398.1|13398.6|13397.9|13400.6|13399.9|13397|13396|233
1683262500000|2023-05-05 04:55:00|13398.7|13398|13397.6|13396.6|13399|13398|13395.5|13394.8|241
1683262800000|2023-05-05 05:00:00|13397.5|13396.5|13390.7|13390|13398.8|13397.8|13389.3|13388.3|333
1683263100000|2023-05-05 05:05:00|13390.8|13390.1|13391.2|13390.5|13391.3|13390.6|13389|13388.1|267
1683263400000|2023-05-05 05:10:00|13392.5|13391.8|13391.7|13390.7|13393.4|13392.7|13390.9|13389.9|331
1683263700000|2023-05-05 05:15:00|13391.8|13390.8|13393.6|13392.6|13394.6|13393.8|13391.6|13390.7|215
1683264000000|2023-05-05 05:20:00|13393.4|13392.4|13393.4|13392.4|13394.7|13394|13391.6|13390.9|252
1683264300000|2023-05-05 05:25:00|13393.7|13392.7|13391.4|13390.7|13394|13393.1|13390.3|13389.3|235
1683264600000|2023-05-05 05:30:00|13391.3|13390.6|13390.6|13389.6|13392.7|13391.7|13389.8|13388.8|323
1683264900000|2023-05-05 05:35:00|13390.5|13389.5|13391.8|13390.8|13394.3|13393.3|13390.5|13389.5|240
1683265200000|2023-05-05 05:40:00|13391.9|13390.9|13390|13389|13395.7|13395|13390|13389|258
1683265500000|2023-05-05 05:45:00|13389.9|13388.9|13397.9|13396.9|13397.9|13396.9|13389.8|13388.8|352
1683265800000|2023-05-05 05:50:00|13398|13397|13401.6|13400.6|13403.3|13402.3|13397.2|13396.2|522
1683266100000|2023-05-05 05:55:00|13401.7|13400.7|13400.6|13399.6|13402|13400.9|13397.3|13396.3|261
1683266400000|2023-05-05 06:00:00|13400.3|13399.3|13396.6|13395.9|13400.6|13399.6|13389.6|13388.6|435
1683266700000|2023-05-05 06:05:00|13396.7|13396|13405.4|13404.4|13408.8|13407.8|13396.7|13396|557
1683267000000|2023-05-05 06:10:00|13405.5|13404.5|13409.8|13409.1|13410|13409.3|13401.1|13400.1|419
1683267300000|2023-05-05 06:15:00|13409.7|13409|13409.7|13409|13411.2|13410.5|13404.4|13403.4|463
1683267600000|2023-05-05 06:20:00|13411|13410.3|13413.7|13412.7|13416|13415.1|13410.7|13409.8|504
1683267900000|2023-05-05 06:25:00|13413.6|13412.6|13417.2|13416.2|13418.1|13417.1|13409.6|13408.9|447
1683268200000|2023-05-05 06:30:00|13417.4|13416.4|13413.3|13412.3|13417.6|13416.9|13412.6|13411.6|432
1683268500000|2023-05-05 06:35:00|13413.2|13412.2|13415.8|13414.8|13417.6|13416.8|13409.4|13408.7|546
1683268800000|2023-05-05 06:40:00|13415.7|13414.7|13407.4|13406.7|13416.4|13415.4|13406.8|13405.8|566
1683269100000|2023-05-05 06:45:00|13407.3|13406.6|13406.3|13405.3|13411.1|13410.3|13403.3|13402.5|483
1683269400000|2023-05-05 06:50:00|13406.4|13405.4|13409.6|13408.6|13414.9|13414.1|13406.1|13405.1|559
1683269700000|2023-05-05 06:55:00|13409.7|13408.7|13407.5|13406.5|13410.4|13409.7|13405.1|13404.4|448
1683270000000|2023-05-05 07:00:00|13407.6|13406.6|13405|13404|13409.9|13408.9|13403.2|13402|849
1683270300000|2023-05-05 07:05:00|13404.9|13403.9|13412.2|13411.5|13414.1|13413.1|13404.7|13403.9|663
1683270600000|2023-05-05 07:10:00|13412.4|13411.4|13418.1|13417.1|13419.4|13418.4|13412.4|13411.4|719
1683270900000|2023-05-05 07:15:00|13418|13417|13416.4|13415.7|13418.5|13417.7|13413|13412.3|581
1683271200000|2023-05-05 07:20:00|13416.3|13415.6|13420.4|13419.4|13422|13421.3|13413.6|13412.6|624
1683271500000|2023-05-05 07:25:00|13420.2|13419.2|13416.7|13415.7|13422|13421|13415.8|13414.8|502
1683271800000|2023-05-05 07:30:00|13416.6|13415.6|13414.3|13413.6|13417.6|13416.6|13413.1|13412.2|583
1683272100000|2023-05-05 07:35:00|13414.8|13414.1|13409.5|13408.5|13418.6|13417.9|13407.7|13406.7|570
1683272400000|2023-05-05 07:40:00|13409.6|13408.6|13410.6|13409.6|13414.2|13413.2|13407.7|13407|475
1683272700000|2023-05-05 07:45:00|13410.5|13409.5|13406.4|13405.7|13414.9|13414.2|13405.8|13405.1|476
1683273000000|2023-05-05 07:50:00|13406.3|13405.6|13408.9|13407.9|13410.5|13409.8|13405.8|13405.1|559
1683273300000|2023-05-05 07:55:00|13408.8|13407.8|13406|13405.3|13409.4|13408.6|13401.8|13401.1|480
1683273600000|2023-05-05 08:00:00|13405.9|13405.2|13397.5|13396.5|13405.9|13405.2|13396.8|13396.1|554
1683273900000|2023-05-05 08:05:00|13397.9|13396.9|13399.8|13399.1|13403.7|13402.7|13397.9|13396.9|462
1683274200000|2023-05-05 08:10:00|13399.9|13399.2|13408.8|13407.8|13409.3|13408.3|13399.9|13399.2|513
1683274500000|2023-05-05 08:15:00|13408.7|13407.7|13404.8|13403.8|13409.7|13409|13400.6|13399.6|527
1683274800000|2023-05-05 08:20:00|13404.6|13403.6|13398.9|13398.2|13404.6|13403.7|13397.8|13397.1|516
1683275100000|2023-05-05 08:25:00|13398.8|13398.1|13403.2|13402.5|13405.1|13404.2|13397.8|13397.1|426
1683275400000|2023-05-05 08:30:00|13403.3|13402.6|13405.1|13404.4|13407.1|13406.4|13403.2|13402.5|373
1683275700000|2023-05-05 08:35:00|13405|13404.3|13400.5|13399.8|13406.7|13406|13399.1|13398.1|439
1683276000000|2023-05-05 08:40:00|13400.6|13399.9|13408.4|13407.7|13409.8|13409.1|13400.3|13399.6|422
1683276300000|2023-05-05 08:45:00|13408.3|13407.6|13411.2|13410.5|13413.6|13412.9|13408.1|13407.4|370
1683276600000|2023-05-05 08:50:00|13411.1|13410.4|13417|13416.3|13418.8|13418.1|13411.1|13410.4|523
1683276900000|2023-05-05 08:55:00|13417.1|13416.4|13415.8|13414.8|13419.9|13419.2|13414.7|13414|422
1683277200000|2023-05-05 09:00:00|13415.5|13414.7|13415|13414|13417.5|13416.5|13412|13411|426
1683277500000|2023-05-05 09:05:00|13415.1|13414.1|13413.9|13412.9|13417.3|13416.5|13412.4|13411.4|423
1683277800000|2023-05-05 09:10:00|13414.2|13413.2|13413.9|13412.9|13416.3|13415.3|13412.4|13411.7|407
1683278100000|2023-05-05 09:15:00|13414|13413|13411.9|13411.2|13414|13413.2|13410.2|13409.5|362
1683278400000|2023-05-05 09:20:00|13411.8|13411.1|13418.3|13417.3|13418.4|13417.5|13411.8|13411.1|300
1683278700000|2023-05-05 09:25:00|13418.4|13417.4|13419.8|13419.1|13421|13420.3|13418|13417.3|330
1683279000000|2023-05-05 09:30:00|13419.9|13419.2|13419.7|13418.7|13423.4|13422.7|13418.9|13417.9|328
1683279300000|2023-05-05 09:35:00|13419.9|13418.9|13418.2|13417.5|13421|13420.1|13417.1|13416.4|293
1683279600000|2023-05-05 09:40:00|13418.3|13417.6|13420.1|13419.1|13422.1|13421.1|13418.2|13417.5|332
1683279900000|2023-05-05 09:45:00|13420.2|13419.2|13424.2|13423.2|13425.1|13424.4|13419.8|13418.8|406
1683280200000|2023-05-05 09:50:00|13424.1|13423.1|13421.6|13420.9|13424.3|13423.6|13420.9|13420.2|384
1683280500000|2023-05-05 09:55:00|13421.7|13421|13419|13418.3|13421.7|13421|13418.8|13418|310
1683280800000|2023-05-05 10:00:00|13418.7|13418|13415.6|13414.6|13419.1|13418.4|13415.6|13414.6|313
1683281100000|2023-05-05 10:05:00|13415.7|13414.7|13416.5|13415.5|13418.6|13417.6|13414.5|13413.5|386
1683281400000|2023-05-05 10:10:00|13416.6|13415.6|13415.3|13414.6|13417.3|13416.4|13413|13412.3|321
1683281700000|2023-05-05 10:15:00|13415.4|13414.7|13416.6|13415.9|13417.1|13416.4|13413.9|13413.2|255
1683282000000|2023-05-05 10:20:00|13417.1|13416.4|13420.8|13420.1|13421|13420.3|13417.1|13416.4|313
1683282300000|2023-05-05 10:25:00|13420.4|13419.7|13420.8|13420.1|13421.1|13420.2|13418.1|13417.4|261
1683282600000|2023-05-05 10:30:00|13420.9|13420.2|13428.1|13427.4|13428.1|13427.4|13420.8|13420.1|338
1683282900000|2023-05-05 10:35:00|13428|13427.3|13428|13427.3|13428.4|13427.6|13424|13423.3|235
1683283200000|2023-05-05 10:40:00|13428.1|13427.4|13426.1|13425.4|13429.8|13429.1|13425.4|13424.7|341
1683283500000|2023-05-05 10:45:00|13426|13425.3|13422|13421.3|13427.2|13426.5|13421.8|13421.1|187
1683283800000|2023-05-05 10:50:00|13421.9|13421.2|13418.2|13417.5|13422.6|13421.9|13417.4|13416.7|273
1683284100000|2023-05-05 10:55:00|13418.3|13417.6|13421.7|13421|13422.9|13422.2|13418.2|13417.5|292
1683284400000|2023-05-05 11:00:00|13421.8|13421.1|13421.6|13420.9|13423.7|13423|13420.8|13420.1|221
1683284700000|2023-05-05 11:05:00|13421.5|13420.8|13423.9|13423.2|13425|13424.3|13420|13419.3|202
1683285000000|2023-05-05 11:10:00|13424|13423.3|13423.7|13423|13425.6|13424.6|13422.8|13422.1|282
1683285300000|2023-05-05 11:15:00|13423.8|13423.1|13423.7|13422.7|13424.8|13423.9|13421.1|13420.1|274
1683285600000|2023-05-05 11:20:00|13423.8|13422.8|13423.8|13423.1|13424.9|13423.9|13422.3|13421.6|236
1683285900000|2023-05-05 11:25:00|13423.5|13422.8|13425.5|13424.8|13427.8|13427.1|13422.7|13422|257
1683286200000|2023-05-05 11:30:00|13425.6|13424.9|13426.3|13425.6|13429.2|13428.5|13424.4|13423.5|322
1683286500000|2023-05-05 11:35:00|13425.2|13424.5|13421.1|13420.4|13426.1|13425.4|13420.1|13419.4|266
1683286800000|2023-05-05 11:40:00|13421.2|13420.5|13425.4|13424.7|13425.4|13424.7|13420.8|13420.1|199
1683287100000|2023-05-05 11:45:00|13425.3|13424.6|13425.5|13424.8|13426.6|13425.9|13422|13421.3|193
1683287400000|2023-05-05 11:50:00|13425.6|13424.9|13426.4|13425.4|13429.4|13428.7|13424.5|13423.8|294
1683287700000|2023-05-05 11:55:00|13426.3|13425.3|13425.5|13424.8|13428.5|13427.8|13425.2|13424.5|293
1683288000000|2023-05-05 12:00:00|13425.4|13424.7|13423.7|13423|13427.3|13426.6|13421.6|13420.9|453
1683288300000|2023-05-05 12:05:00|13423.6|13422.9|13420.4|13419.4|13424.4|13423.7|13420|13419.3|463
1683288600000|2023-05-05 12:10:00|13420.3|13419.3|13419.7|13419|13420.9|13420.2|13417.8|13417.1|394
1683288900000|2023-05-05 12:15:00|13419.4|13418.7|13418.7|13418|13423.5|13422.8|13417.5|13416.8|403
1683289200000|2023-05-05 12:20:00|13418.8|13418.1|13430.6|13429.9|13430.6|13429.9|13417.8|13417.1|447
1683289500000|2023-05-05 12:25:00|13430.5|13429.8|13431.4|13425.4|13436.1|13432.6|13422.7|13421.8|913
1683289800000|2023-05-05 12:30:00|13431.9|13425.9|13477.7|13476.7|13513.3|13509.9|13431.9|13425.9|2281
1683290100000|2023-05-05 12:35:00|13477.8|13476.8|13494.8|13493.2|13495.2|13494.2|13470.1|13469.2|1632
1683290400000|2023-05-05 12:40:00|13494.9|13493.3|13506.9|13505.9|13507.3|13506.3|13492.1|13491.3|1412
1683290700000|2023-05-05 12:45:00|13507.8|13507.1|13491.8|13490.8|13513|13512|13490.2|13489.5|1216
1683291000000|2023-05-05 12:50:00|13491.5|13490.5|13505.5|13504.5|13505.5|13504.5|13490.5|13489.6|1017
1683291300000|2023-05-05 12:55:00|13505.7|13504.7|13497.8|13497.1|13507.1|13506.4|13496.4|13495.4|857
1683291600000|2023-05-05 13:00:00|13497.7|13497|13485.4|13484.4|13499|13498.3|13485.4|13484.4|888
1683291900000|2023-05-05 13:05:00|13485.8|13484.8|13480.4|13479.4|13492.2|13491.5|13480|13479|785
1683292200000|2023-05-05 13:10:00|13480.8|13479.8|13474.7|13474|13488.3|13487.3|13474.6|13473.9|805
1683292500000|2023-05-05 13:15:00|13474.6|13473.9|13478.9|13478.2|13481.4|13480.4|13472.2|13471.5|576
1683292800000|2023-05-05 13:20:00|13478.6|13477.9|13489.1|13488.4|13489.3|13488.6|13478.5|13477.5|767
1683293100000|2023-05-05 13:25:00|13489|13488.3|13487.5|13486.8|13492|13491.3|13482.1|13481.4|676
1683293400000|2023-05-05 13:30:00|13487.7|13487|13494.3|13493.6|13494.7|13494|13476.3|13475.6|877
1683293700000|2023-05-05 13:35:00|13494.1|13493.1|13492.9|13492.2|13497.5|13496.8|13489.1|13488.4|699
1683294000000|2023-05-05 13:40:00|13493.4|13492.7|13504.8|13504.1|13507.4|13506.7|13493.4|13492.7|867
1683294300000|2023-05-05 13:45:00|13504.7|13504|13502.9|13502.2|13507.4|13506.6|13497.3|13496.3|758
1683294600000|2023-05-05 13:50:00|13503|13502.3|13483.2|13482.5|13504.8|13504.1|13483.2|13482.5|849
1683294900000|2023-05-05 13:55:00|13483.3|13482.6|13484.7|13484|13489.1|13488.4|13481.1|13480.4|666
1683295200000|2023-05-05 14:00:00|13484.6|13483.9|13477.6|13476.9|13485.7|13485|13475.7|13475|668
1683295500000|2023-05-05 14:05:00|13477.7|13477|13480.9|13479.9|13486.6|13485.9|13477.7|13477|694
1683295800000|2023-05-05 14:10:00|13480.8|13479.8|13477.4|13476.7|13487.8|13486.9|13477.3|13476.6|591
1683296100000|2023-05-05 14:15:00|13477|13476.3|13477.6|13476.9|13479.6|13478.9|13474.8|13474.1|562
1683296400000|2023-05-05 14:20:00|13478.2|13477.5|13472.3|13471.3|13483.5|13482.8|13469.5|13468.7|715
1683296700000|2023-05-05 14:25:00|13472.2|13471.2|13473|13472.3|13479.6|13478.9|13471|13470|686
1683297000000|2023-05-05 14:30:00|13473.3|13472.6|13475.1|13474.1|13481.2|13480.5|13473.1|13472.1|645
1683297300000|2023-05-05 14:35:00|13475|13474|13479.8|13479.1|13481.3|13480.6|13473.6|13472.8|585
1683297600000|2023-05-05 14:40:00|13479.6|13478.9|13478.3|13477.6|13481.2|13480.5|13476.1|13475.4|536
1683297900000|2023-05-05 14:45:00|13478.1|13477.4|13480.8|13479.8|13481|13480.3|13472.9|13472.2|561
1683298200000|2023-05-05 14:50:00|13480.6|13479.6|13486|13485.3|13486.7|13486|13480.3|13479.3|637
1683298500000|2023-05-05 14:55:00|13485.9|13485.2|13486.3|13485.6|13490.9|13490.2|13484.9|13484|528
1683298800000|2023-05-05 15:00:00|13485.9|13485.2|13487.3|13486.3|13493|13492.3|13485.8|13485.1|523
1683299100000|2023-05-05 15:05:00|13487.4|13486.4|13486.4|13485.7|13490.3|13489.3|13483.3|13482.3|525
1683299400000|2023-05-05 15:10:00|13486.1|13485.4|13481.1|13480.1|13488.5|13487.8|13480.3|13479.4|554
1683299700000|2023-05-05 15:15:00|13481|13480|13482.3|13481.3|13483.7|13483|13478.5|13477.5|451
1683300000000|2023-05-05 15:20:00|13482.2|13481.2|13489.3|13488.6|13491.6|13490.9|13481.9|13481.1|458
1683300300000|2023-05-05 15:25:00|13489.5|13488.8|13489.2|13488.2|13491|13490.3|13488|13487.3|486
1683300600000|2023-05-05 15:30:00|13489.3|13488.3|13489.9|13489.2|13495.5|13494.8|13488.2|13487.5|357
1683300900000|2023-05-05 15:35:00|13489.8|13489.1|13485.6|13484.9|13489.8|13489.1|13484|13483.3|416
1683301200000|2023-05-05 15:40:00|13485.7|13485|13485.5|13484.8|13491.8|13491.1|13484.8|13483.8|348
1683301500000|2023-05-05 15:45:00|13484.9|13484.2|13482.6|13481.6|13487.3|13486.6|13481.9|13481.1|396
1683301800000|2023-05-05 15:50:00|13482.5|13481.5|13484.1|13483.4|13490.9|13490.2|13482.4|13481.4|367
1683302100000|2023-05-05 15:55:00|13484.3|13483.6|13486.5|13485.8|13487.9|13487.2|13484.3|13483.5|286
1683302400000|2023-05-05 16:00:00|13486.2|13485.5|13481.5|13480.8|13489|13488.3|13481.5|13480.8|379
1683302700000|2023-05-05 16:05:00|13481.1|13480.4|13479.1|13478.4|13481.6|13480.9|13477.3|13476.6|360
1683303000000|2023-05-05 16:10:00|13479.2|13478.5|13477.9|13477.2|13481.4|13480.7|13477.2|13476.5|272
1683303300000|2023-05-05 16:15:00|13477.7|13477|13479|13478.3|13480|13479.3|13476.6|13475.9|215
1683303600000|2023-05-05 16:20:00|13479.1|13478.4|13478.3|13477.6|13479.8|13479.1|13477.6|13476.9|230
1683303900000|2023-05-05 16:25:00|13478.4|13477.7|13479.9|13479.2|13480.4|13479.7|13478.2|13477.4|237
1683304200000|2023-05-05 16:30:00|13479.8|13479.1|13482.6|13481.9|13482.7|13482|13478.9|13478.2|162
1683304500000|2023-05-05 16:35:00|13482.7|13482|13480.3|13479.6|13484.5|13483.8|13479.8|13479.1|190
1683304800000|2023-05-05 16:40:00|13480.2|13479.5|13475.5|13474.8|13483.8|13483.1|13475.4|13474.7|232
1683305100000|2023-05-05 16:45:00|13475.4|13474.7|13469.6|13468.9|13476.1|13475.4|13468.9|13468.2|253
1683305400000|2023-05-05 16:50:00|13469.4|13468.7|13465.1|13464.4|13469.8|13469.1|13462.9|13462.2|213
1683305700000|2023-05-05 16:55:00|13465.2|13464.5|13467.1|13466.1|13469.8|13469.1|13463.7|13463|270
1683306000000|2023-05-05 17:00:00|13467.4|13466.4|13464.7|13464|13469.2|13468.2|13464.7|13464|263
1683306300000|2023-05-05 17:05:00|13464.8|13464.1|13469|13468.3|13469.1|13468.4|13464.7|13464|203
1683306600000|2023-05-05 17:10:00|13468.9|13468.2|13470|13469|13470|13469.2|13467.4|13466.7|210
1683306900000|2023-05-05 17:15:00|13469.9|13468.9|13471.4|13470.4|13472.3|13471.6|13469.9|13468.9|227
1683307200000|2023-05-05 17:20:00|13471.5|13470.5|13471.7|13471|13475.5|13474.8|13471.5|13470.5|217
1683307500000|2023-05-05 17:25:00|13471.8|13470.8|13477.1|13476.4|13477.6|13476.8|13471.2|13470.2|225
1683307800000|2023-05-05 17:30:00|13477.2|13476.5|13477.3|13476.3|13478.4|13477.7|13476.4|13475.7|227
1683308100000|2023-05-05 17:35:00|13477.4|13476.4|13479.9|13478.9|13482|13481|13477.3|13476.3|296
1683308400000|2023-05-05 17:40:00|13480|13479|13479.1|13478.4|13481.1|13480.4|13478|13477.3|194
1683308700000|2023-05-05 17:45:00|13479.5|13478.8|13479.1|13478.4|13480.1|13479.4|13476.9|13475.9|215
1683309000000|2023-05-05 17:50:00|13479.7|13479|13478.3|13477.6|13480.2|13479.5|13478.3|13477.6|159
1683309300000|2023-05-05 17:55:00|13478.4|13477.4|13478.9|13478.2|13478.9|13478.2|13476.3|13475.6|193
1683309600000|2023-05-05 18:00:00|13478.8|13478.1|13480.7|13480|13481|13480.3|13476.1|13475.4|184
1683309900000|2023-05-05 18:05:00|13480.8|13480.1|13478.2|13477.5|13480.8|13480.1|13476.7|13476|160
1683310200000|2023-05-05 18:10:00|13478.1|13477.4|13477.6|13476.9|13478.7|13478|13476.4|13475.7|137
1683310500000|2023-05-05 18:15:00|13477.5|13476.8|13478.4|13477.7|13479.4|13478.7|13477|13476.3|145
1683310800000|2023-05-05 18:20:00|13478.3|13477.6|13480.9|13480.2|13481.2|13480.5|13477.3|13476.6|196
1683311100000|2023-05-05 18:25:00|13480.8|13480.1|13478.4|13477.7|13482.8|13482.1|13478.2|13477.5|173
1683311400000|2023-05-05 18:30:00|13478.8|13478.1|13478.8|13478.1|13479.5|13478.8|13477.3|13476.6|186
1683311700000|2023-05-05 18:35:00|13478.9|13478.2|13478.9|13478.2|13481.3|13480.3|13477.3|13476.6|201
1683312000000|2023-05-05 18:40:00|13478.8|13478.1|13477.1|13476.4|13480.2|13479.5|13476.6|13475.9|201
1683312300000|2023-05-05 18:45:00|13477.2|13476.5|13477.7|13477|13478.9|13478.2|13476.2|13475.5|220
1683312600000|2023-05-05 18:50:00|13477.9|13477.2|13479.1|13478.4|13479.8|13479.1|13476.3|13475.6|192
1683312900000|2023-05-05 18:55:00|13479|13478.3|13480.1|13479.4|13482.2|13481.5|13478.1|13477.4|266
1683313200000|2023-05-05 19:00:00|13480|13479.3|13480.9|13480.2|13481.4|13480.4|13476.8|13476|240
1683313500000|2023-05-05 19:05:00|13480.8|13480.1|13480.9|13480.2|13481.8|13481.1|13480|13479.3|106
1683313800000|2023-05-05 19:10:00|13480.8|13480.1|13478.1|13477.1|13481.6|13480.9|13478.1|13477.1|177
1683314100000|2023-05-05 19:15:00|13478.2|13477.2|13477.6|13476.9|13479.3|13478.5|13477.2|13476.5|132
1683314400000|2023-05-05 19:20:00|13478.1|13477.4|13480.8|13480.1|13481|13480.2|13476.1|13475.4|174
1683314700000|2023-05-05 19:25:00|13480.9|13480.2|13480.9|13480.2|13481.7|13481|13480|13479.3|132
1683315000000|2023-05-05 19:30:00|13481|13480.3|13481.8|13481.1|13481.9|13481.2|13479.7|13479|161
1683315300000|2023-05-05 19:35:00|13481.7|13481|13481|13480.3|13483.3|13482.6|13480.4|13479.7|182
1683315600000|2023-05-05 19:40:00|13480.9|13480.2|13482.6|13481.9|13483.5|13482.8|13480.8|13480.1|165
1683315900000|2023-05-05 19:45:00|13482.5|13481.8|13483.7|13483|13484.6|13483.9|13482|13481.3|188
1683316200000|2023-05-05 19:50:00|13483.6|13482.9|13481.7|13481|13483.7|13483|13481.5|13480.8|133
1683316500000|2023-05-05 19:55:00|13481.6|13480.9|13486.3|13485.6|13486.3|13485.6|13481|13480.3|134
1683316800000|2023-05-05 20:00:00|13486.4|13485.7|13485.4|13484.4|13487.6|13486.6|13483.9|13482.9|142
1683317100000|2023-05-05 20:05:00|13485|13484|13487.6|13486.6|13488.7|13487.7|13484.8|13483.8|141
1683317400000|2023-05-05 20:10:00|13487.5|13486.5|13486|13485|13487.8|13486.8|13485.8|13484.8|92
1683317700000|2023-05-05 20:15:00|13485.9|13484.9|13485.8|13484.8|13486.3|13485.3|13484.8|13483.8|34
1683318000000|2023-05-05 20:20:00|13485.6|13484.6|13486.7|13485.7|13486.9|13485.9|13484.2|13483.2|111
1683318300000|2023-05-05 20:25:00|13486.8|13485.8|13482.3|13481.3|13486.9|13485.9|13482.2|13481.2|123
1683318600000|2023-05-05 20:30:00|13482.2|13481.2|13483.9|13482.9|13484.1|13483.1|13481.3|13480.3|88
1683318900000|2023-05-05 20:35:00|13483.7|13482.7|13482.4|13481.4|13483.9|13482.9|13482.2|13481.2|111
1683319200000|2023-05-05 20:40:00|13482.5|13481.5|13483|13482|13483.1|13482.1|13481.3|13480.3|97
1683319500000|2023-05-05 20:45:00|13483.1|13482.1|13482.7|13481.7|13483.7|13482.7|13482|13481|116
1683319800000|2023-05-05 20:50:00|13482.6|13481.6|13484.3|13483.3|13487.2|13485.2|13482.6|13481.6|357
1683320100000|2023-05-05 20:55:00|13484.4|13483.4|13486.7|13480.7|13487|13483.5|13483.3|13480.1|314
1683489600000|2023-05-07 20:00:00|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|1
1683490500000|2023-05-07 20:15:00|13485.2|13473.2|13484.3|13472.3|13485.2|13473.2|13484.3|13472.3|3
1683490800000|2023-05-07 20:20:00|13484.2|13472.2|13484.3|13472.3|13484.3|13472.3|13484.2|13472.2|4
1683491100000|2023-05-07 20:25:00|13484.1|13472.1|13488.5|13476.5|13488.5|13476.5|13484|13472|4
1683493200000|2023-05-07 21:00:00|13490.3|13478.3|13495|13483|13495|13483|13490|13478|12
1683493500000|2023-05-07 21:05:00|13493.1|13484.7|13491.7|13485.7|13493.1|13485.7|13491.7|13484.4|9
1683493800000|2023-05-07 21:10:00|13491.5|13485.5|13491.7|13485.7|13491.9|13485.9|13491.4|13485.4|6
1683494100000|2023-05-07 21:15:00|13491.9|13485.9|13488.6|13482.6|13491.9|13485.9|13488.6|13482.6|16
1683494400000|2023-05-07 21:20:00|13488.8|13482.8|13488.7|13482.7|13488.8|13482.8|13488.7|13482.7|16
1683494700000|2023-05-07 21:25:00|13489.3|13483.3|13489.5|13483.5|13489.5|13483.5|13489.3|13483.3|8
1683495000000|2023-05-07 21:30:00|13489.7|13483.7|13489.8|13483.8|13490.2|13484.2|13489|13483|59
1683495300000|2023-05-07 21:35:00|13489.7|13483.7|13489.8|13483.8|13491.9|13485.9|13489.7|13483.7|18
1683495600000|2023-05-07 21:40:00|13489.7|13483.7|13490|13484|13490|13484|13489.7|13483.7|2
1683495900000|2023-05-07 21:45:00|13489.6|13483.6|13488.5|13483.1|13489.6|13483.6|13488.5|13483.1|5
1683496200000|2023-05-07 21:50:00|13489.6|13483|13489.6|13483.6|13489.7|13483.7|13489.6|13483|4
1683496500000|2023-05-07 21:55:00|13488.5|13483.1|13488.9|13482.9|13491.9|13487.1|13488.4|13482.5|37
1683496800000|2023-05-07 22:00:00|13488.2|13482.2|13492.9|13491.9|13497.5|13495.1|13486.1|13481|237
1683497100000|2023-05-07 22:05:00|13492.8|13491.8|13498.8|13497.8|13500.7|13498.9|13492.3|13491.3|124
1683497400000|2023-05-07 22:10:00|13496.2|13495.2|13496.4|13495.4|13497.8|13496.8|13495.6|13494.6|170
1683497700000|2023-05-07 22:15:00|13496.3|13495.3|13494.6|13493.6|13496.4|13495.4|13492.6|13491.6|192
1683498000000|2023-05-07 22:20:00|13494.5|13493.5|13495.9|13494.9|13496.3|13495.3|13492.7|13491.7|352
1683498300000|2023-05-07 22:25:00|13496|13495|13499.6|13498.6|13499.7|13498.7|13495.5|13494.5|131
1683498600000|2023-05-07 22:30:00|13499.4|13498.4|13499.1|13498.1|13502.9|13501.9|13498.6|13497.6|206
1683498900000|2023-05-07 22:35:00|13499|13498|13501.2|13500.2|13501.6|13500.6|13498.9|13497.9|187
1683499200000|2023-05-07 22:40:00|13501.3|13500.3|13500.9|13499.9|13503.3|13502.3|13500.5|13499.5|175
1683499500000|2023-05-07 22:45:00|13500.7|13499.7|13500.3|13499.3|13501.1|13500.1|13498.9|13497.9|187
1683499800000|2023-05-07 22:50:00|13500.4|13499.4|13503.9|13502.9|13503.9|13502.9|13500.3|13499.3|171
1683500100000|2023-05-07 22:55:00|13503.7|13502.7|13507.1|13506.1|13508|13507|13503.6|13502.6|285
1683500400000|2023-05-07 23:00:00|13507.2|13506.2|13510|13509|13510.2|13509.2|13503.3|13502.3|394
1683500700000|2023-05-07 23:05:00|13510.1|13509.1|13515.2|13514.2|13515.3|13514.3|13510|13509|315
1683501000000|2023-05-07 23:10:00|13514.6|13513.6|13518.3|13517.3|13520|13519|13514.4|13513.4|238
1683501300000|2023-05-07 23:15:00|13518.1|13517.1|13520.9|13519.9|13520.9|13519.9|13517.4|13516.4|180
1683501600000|2023-05-07 23:20:00|13521.7|13520.7|13522.2|13521.2|13523.1|13522.1|13519.2|13518.2|186
1683501900000|2023-05-07 23:25:00|13522|13521|13518.2|13517.2|13522|13521|13518.1|13517.1|113
1683502200000|2023-05-07 23:30:00|13518.1|13517.1|13517.8|13516.8|13520.2|13519.2|13517.4|13516.4|140
1683502500000|2023-05-07 23:35:00|13517.7|13516.7|13520|13519|13522.7|13521.7|13517.5|13516.5|180
1683502800000|2023-05-07 23:40:00|13520.1|13519.1|13522.5|13521.5|13523.3|13522.3|13518.3|13517.3|207
1683503100000|2023-05-07 23:45:00|13522.6|13521.6|13523.3|13522.3|13523.4|13522.4|13521.1|13520.1|288
1683503400000|2023-05-07 23:50:00|13523.2|13522.2|13526.1|13525.1|13530.5|13529.5|13521.8|13520.8|314
1683503700000|2023-05-07 23:55:00|13525.2|13524.2|13520.1|13519.1|13525.6|13524.6|13519.2|13518.2|233
1683504000000|2023-05-08 00:00:00|13519.8|13518.8|13509|13508|13519.8|13518.8|13508|13507|677
1683504300000|2023-05-08 00:05:00|13508.9|13507.9|13509.2|13508.2|13511.2|13510.2|13506.5|13505.5|546
1683504600000|2023-05-08 00:10:00|13509.6|13508.6|13513.4|13512.4|13515|13514|13509.1|13508.1|355
1683504900000|2023-05-08 00:15:00|13513.2|13512.2|13508.9|13507.9|13515.2|13514.2|13507.6|13506.6|310
1683505200000|2023-05-08 00:20:00|13509|13508|13501.9|13500.9|13509.1|13508.1|13501.5|13500.5|391
1683505500000|2023-05-08 00:25:00|13501.8|13500.8|13504|13503|13505.7|13504.7|13500.2|13499.2|540
1683505800000|2023-05-08 00:30:00|13504.1|13503.1|13505.4|13504.4|13507.7|13506.7|13502|13501|374
1683506100000|2023-05-08 00:35:00|13505.5|13504.5|13505.2|13504.2|13505.7|13504.7|13500|13499|319
1683506400000|2023-05-08 00:40:00|13505.3|13504.3|13507.1|13506.1|13507.1|13506.1|13504|13503|273
1683506700000|2023-05-08 00:45:00|13507|13506|13507.3|13506.3|13509.4|13508.4|13505.5|13504.5|250
1683507000000|2023-05-08 00:50:00|13507.6|13506.6|13508.6|13507.6|13509.6|13508.6|13502|13501|519
1683507300000|2023-05-08 00:55:00|13508.7|13507.7|13490.2|13489.2|13509.3|13508.3|13487.8|13486.8|559
1683507600000|2023-05-08 01:00:00|13490.1|13489.1|13494.6|13493.6|13495.5|13494.5|13488.3|13487.3|370
1683507900000|2023-05-08 01:05:00|13494.4|13493.4|13493.4|13492.4|13495.7|13494.7|13489.8|13488.8|261
1683508200000|2023-05-08 01:10:00|13493.6|13492.6|13494|13493|13495.1|13494.1|13488.6|13487.6|389
1683508500000|2023-05-08 01:15:00|13494.2|13493.2|13495.4|13494.4|13498.2|13497.2|13493.3|13492.3|374
1683508800000|2023-05-08 01:20:00|13495.3|13494.3|13500.2|13499.2|13501|13500|13495.3|13494.3|535
1683509100000|2023-05-08 01:25:00|13500.6|13499.6|13499|13498|13501.7|13500.7|13498.8|13497.8|337
1683509400000|2023-05-08 01:30:00|13498.9|13497.9|13499.6|13498.6|13502|13501|13496.2|13495.2|518
1683509700000|2023-05-08 01:35:00|13499.7|13498.7|13497.9|13496.9|13499.9|13498.9|13494.8|13493.8|330
1683510000000|2023-05-08 01:40:00|13497.7|13496.7|13497.3|13496.3|13499.1|13498.1|13495.6|13494.6|169
1683510300000|2023-05-08 01:45:00|13497.2|13496.2|13499.1|13498.1|13501.6|13500.6|13497|13496|217
1683510600000|2023-05-08 01:50:00|13498.8|13497.8|13487.9|13486.9|13499.9|13498.9|13487.8|13486.8|310
1683510900000|2023-05-08 01:55:00|13487.8|13486.8|13489.1|13488.1|13489.3|13488.3|13483.8|13482.8|387
1683511200000|2023-05-08 02:00:00|13488.9|13487.9|13487.8|13486.8|13489.3|13488.3|13486.8|13485.8|272
1683511500000|2023-05-08 02:05:00|13487.9|13486.9|13480.4|13479.4|13488.6|13487.6|13479.8|13478.8|314
1683511800000|2023-05-08 02:10:00|13480.5|13479.5|13482.4|13481.4|13486.3|13485.3|13480.5|13479.5|302
1683512100000|2023-05-08 02:15:00|13481.6|13480.6|13482.3|13481.3|13482.3|13481.3|13476.9|13475.9|405
1683512400000|2023-05-08 02:20:00|13481.4|13480.4|13478.7|13477.7|13481.7|13480.7|13478.5|13477.5|271
1683512700000|2023-05-08 02:25:00|13477.8|13476.8|13477.6|13476.6|13478.8|13477.8|13476.9|13475.9|316
1683513000000|2023-05-08 02:30:00|13477.9|13476.9|13478.9|13477.9|13480.8|13479.8|13477.2|13476.2|387
1683513300000|2023-05-08 02:35:00|13478.8|13477.8|13479.6|13478.6|13479.9|13478.9|13476.9|13475.9|237
1683513600000|2023-05-08 02:40:00|13479.4|13478.4|13480.3|13479.6|13480.9|13480.2|13479.4|13478.4|184
1683513900000|2023-05-08 02:45:00|13480.4|13479.7|13480.6|13479.6|13483.4|13482.7|13477.7|13476.9|302
1683514200000|2023-05-08 02:50:00|13480.5|13479.5|13483.5|13482.5|13485|13484.3|13480.5|13479.5|246
1683514500000|2023-05-08 02:55:00|13483.4|13482.4|13484.2|13483.2|13485.4|13484.4|13483.1|13482.2|258
1683514800000|2023-05-08 03:00:00|13484.1|13483.1|13487.7|13487|13487.9|13487.2|13484.1|13483.1|338
1683515100000|2023-05-08 03:05:00|13487.8|13487.1|13486.3|13485.6|13489|13488.2|13486|13485|269
1683515400000|2023-05-08 03:10:00|13486.4|13485.7|13484.8|13484.1|13486.4|13485.7|13484.7|13484|141
1683515700000|2023-05-08 03:15:00|13484.9|13484.2|13482.3|13481.6|13485|13484.3|13480.5|13479.8|183
1683516000000|2023-05-08 03:20:00|13482.2|13481.5|13485.6|13484.9|13486.8|13486.1|13480.5|13479.8|248
1683516300000|2023-05-08 03:25:00|13485.5|13484.8|13485.2|13484.5|13487.1|13486.3|13484.2|13483.2|257
1683516600000|2023-05-08 03:30:00|13485.1|13484.4|13486.8|13486.1|13487.5|13486.8|13484.2|13483.2|192
1683516900000|2023-05-08 03:35:00|13486.9|13486.2|13485.9|13485.2|13487.2|13486.2|13484.1|13483.1|182
1683517200000|2023-05-08 03:40:00|13486|13485.3|13484.8|13484.1|13486.1|13485.3|13483.2|13482.5|176
1683517500000|2023-05-08 03:45:00|13484.7|13484|13485.7|13485|13486.8|13486.1|13484.7|13484|176
1683517800000|2023-05-08 03:50:00|13485.8|13485.1|13483.9|13483.2|13486.8|13486.1|13481.8|13481.1|271
1683518100000|2023-05-08 03:55:00|13484|13483.3|13486.6|13485.9|13486.9|13486.2|13482.5|13481.8|216
1683518400000|2023-05-08 04:00:00|13486.7|13486|13481.5|13480.8|13486.7|13486|13481.5|13480.8|312
1683518700000|2023-05-08 04:05:00|13481.2|13480.5|13483|13482.3|13483.3|13482.6|13480.6|13479.9|198
1683519000000|2023-05-08 04:10:00|13482.9|13482.2|13481|13480.3|13483.2|13482.5|13480.3|13479.6|223
1683519300000|2023-05-08 04:15:00|13481.1|13480.4|13481.5|13480.5|13483.4|13482.4|13480.9|13480.2|199
1683519600000|2023-05-08 04:20:00|13481.4|13480.4|13482|13481.3|13483.1|13482.4|13481.1|13480.1|213
1683519900000|2023-05-08 04:25:00|13481.9|13481.2|13483.3|13482.3|13483.9|13483.2|13480.8|13480.1|227
1683520200000|2023-05-08 04:30:00|13483.2|13482.2|13479.6|13478.9|13483.3|13482.6|13479.2|13478.5|211
1683520500000|2023-05-08 04:35:00|13479.7|13479|13474.7|13474|13480.6|13479.9|13474.4|13473.7|254
1683520800000|2023-05-08 04:40:00|13474.6|13473.9|13478.4|13477.7|13478.7|13478|13474.5|13473.8|173
1683521100000|2023-05-08 04:45:00|13478.5|13477.8|13477.4|13476.7|13479.3|13478.6|13476|13475.3|217
1683521400000|2023-05-08 04:50:00|13477.5|13476.8|13475.6|13474.9|13477.7|13477|13474.2|13473.5|189
1683521700000|2023-05-08 04:55:00|13475.5|13474.8|13474.8|13474.1|13475.8|13475.1|13472.2|13471.5|247
1683522000000|2023-05-08 05:00:00|13474.9|13474.2|13475.8|13475.1|13476.7|13476|13474.1|13473.4|196
1683522300000|2023-05-08 05:05:00|13475.7|13475|13475.7|13475|13477.8|13477.1|13473.1|13472.4|200
1683522600000|2023-05-08 05:10:00|13475.8|13475.1|13478.2|13477.5|13479.2|13478.5|13475.6|13474.9|179
1683522900000|2023-05-08 05:15:00|13478.3|13477.6|13476.8|13476.1|13479.1|13478.4|13476.8|13476.1|175
1683523200000|2023-05-08 05:20:00|13476.5|13475.8|13475.6|13474.9|13477|13476.3|13474.9|13474.2|152
1683523500000|2023-05-08 05:25:00|13475.7|13475|13477.5|13476.8|13479.2|13478.5|13475.6|13474.9|187
1683523800000|2023-05-08 05:30:00|13477.7|13477|13476.1|13475.4|13477.9|13477|13475.3|13474.6|138
1683524100000|2023-05-08 05:35:00|13475.9|13475.2|13471.3|13470.6|13477.5|13476.8|13471.1|13470.4|330
1683524400000|2023-05-08 05:40:00|13471.2|13470.5|13474.6|13473.9|13475.5|13474.7|13471.2|13470.5|224
1683524700000|2023-05-08 05:45:00|13474.7|13474|13472.3|13471.6|13474.9|13474.2|13469.2|13468.5|377
1683525000000|2023-05-08 05:50:00|13472.2|13471.5|13474.5|13473.8|13476.5|13475.8|13472.1|13471.1|273
1683525300000|2023-05-08 05:55:00|13474.6|13473.9|13473.9|13472.9|13477.5|13476.8|13473.7|13472.9|311
1683525600000|2023-05-08 06:00:00|13473.8|13472.8|13471.6|13470.9|13474.8|13474.1|13467.9|13467.2|418
1683525900000|2023-05-08 06:05:00|13471.7|13471|13476.5|13475.5|13481.3|13480.3|13470.4|13469.7|420
1683526200000|2023-05-08 06:10:00|13475.8|13475.1|13470.3|13469.6|13475.8|13475.1|13469.1|13468.4|368
1683526500000|2023-05-08 06:15:00|13470.4|13469.7|13469.5|13468.8|13470.5|13469.8|13466.1|13465.1|405
1683526800000|2023-05-08 06:20:00|13469.6|13468.9|13469.6|13468.9|13470|13469.3|13464.6|13463.9|326
1683527100000|2023-05-08 06:25:00|13469.4|13468.7|13471.2|13470.5|13472.7|13472|13469.4|13468.7|355
1683527400000|2023-05-08 06:30:00|13471.4|13470.7|13470.9|13470.2|13472.3|13471.6|13469.2|13468.5|293
1683527700000|2023-05-08 06:35:00|13471|13470.3|13475.9|13475.2|13478.9|13478.2|13470.6|13469.9|404
1683528000000|2023-05-08 06:40:00|13476|13475.3|13480.6|13479.9|13481.8|13480.8|13475.3|13474.6|361
1683528300000|2023-05-08 06:45:00|13480.1|13479.4|13482.1|13481.4|13482.7|13481.8|13478.2|13477.4|359
1683528600000|2023-05-08 06:50:00|13482.7|13482|13478.3|13477.3|13482.8|13482.1|13477.4|13476.4|374
1683528900000|2023-05-08 06:55:00|13478.2|13477.2|13478.4|13477.7|13480.5|13479.5|13477.8|13476.8|367
1683529200000|2023-05-08 07:00:00|13478.6|13477.6|13481.8|13480.8|13486.7|13486|13477.5|13476.8|564
1683529500000|2023-05-08 07:05:00|13481.7|13480.7|13487.7|13487|13487.8|13487.1|13481.1|13480.1|477
1683529800000|2023-05-08 07:10:00|13487.8|13487.1|13490|13489|13491.9|13491.2|13486.2|13485.5|400
1683530100000|2023-05-08 07:15:00|13490.2|13489.5|13490|13489.3|13491.3|13490.6|13485.8|13485.1|384
1683530400000|2023-05-08 07:20:00|13489.9|13489.2|13493.5|13492.8|13495|13494.3|13489.9|13489.2|330
1683530700000|2023-05-08 07:25:00|13493.4|13492.7|13494.2|13493.5|13495.1|13494.4|13491.1|13490.4|346
1683531000000|2023-05-08 07:30:00|13494|13493.3|13500.6|13499.6|13500.6|13499.7|13493.1|13492.4|440
1683531300000|2023-05-08 07:35:00|13500.5|13499.5|13500.5|13499.8|13504.1|13503.4|13498.7|13497.8|488
1683531600000|2023-05-08 07:40:00|13500.4|13499.7|13498.9|13497.9|13502|13501.3|13496.7|13496|411
1683531900000|2023-05-08 07:45:00|13498.8|13497.8|13494.6|13493.6|13500.5|13499.8|13493.7|13492.9|396
1683532200000|2023-05-08 07:50:00|13494.7|13493.7|13501.6|13500.9|13502.4|13501.7|13493.6|13492.9|378
1683532500000|2023-05-08 07:55:00|13501.4|13500.7|13503|13502.3|13503.2|13502.5|13498.8|13498.1|416
1683532800000|2023-05-08 08:00:00|13503.1|13502.4|13507.9|13507.2|13508.7|13508|13498.4|13497.4|468
1683533100000|2023-05-08 08:05:00|13508|13507.3|13504.9|13503.9|13509.4|13508.7|13502.9|13501.9|437
1683533400000|2023-05-08 08:10:00|13505|13504|13502.5|13501.8|13506.6|13505.9|13502.5|13501.8|420
1683533700000|2023-05-08 08:15:00|13502.4|13501.7|13500.6|13499.6|13504.3|13503.4|13500.1|13499.1|409
1683534000000|2023-05-08 08:20:00|13500.5|13499.5|13502.1|13501.4|13504.2|13503.2|13500.4|13499.4|325
1683534300000|2023-05-08 08:25:00|13502.5|13501.8|13501.2|13500.2|13504.3|13503.3|13499.2|13498.5|354
1683534600000|2023-05-08 08:30:00|13501.3|13500.3|13500.4|13499.7|13502.3|13501.6|13497.5|13496.8|380
1683534900000|2023-05-08 08:35:00|13500.5|13499.8|13499.1|13498.4|13501.2|13500.5|13496.9|13496.2|400
1683535200000|2023-05-08 08:40:00|13499.3|13498.6|13497.9|13497.2|13499.4|13498.7|13496.8|13496.1|408
1683535500000|2023-05-08 08:45:00|13497.8|13497.1|13494.2|13493.5|13497.9|13497.2|13493.6|13492.7|419
1683535800000|2023-05-08 08:50:00|13494.1|13493.4|13494.9|13494.2|13495.1|13494.4|13492.9|13492.2|351
1683536100000|2023-05-08 08:55:00|13495|13494.3|13497|13496.3|13500.1|13499.4|13494.9|13494.2|626
1683536400000|2023-05-08 09:00:00|13496.9|13496.2|13498.6|13497.9|13498.8|13498.1|13494.9|13494.2|444
1683536700000|2023-05-08 09:05:00|13498.7|13498|13497.5|13496.8|13498.7|13498|13495.7|13495|371
1683537000000|2023-05-08 09:10:00|13497.6|13496.9|13497.4|13496.4|13497.8|13497.1|13494.2|13493.5|357
1683537300000|2023-05-08 09:15:00|13497.5|13496.5|13499.7|13499|13500.4|13499.7|13495.8|13495.1|446
1683537600000|2023-05-08 09:20:00|13499.8|13499.1|13501.4|13500.4|13502.9|13502.2|13499.6|13498.9|408
1683537900000|2023-05-08 09:25:00|13501.5|13500.5|13499.7|13498.7|13501.7|13500.9|13497.6|13496.9|423
1683538200000|2023-05-08 09:30:00|13499.8|13498.8|13498.8|13498.1|13501.3|13500.6|13498.4|13497.7|318
1683538500000|2023-05-08 09:35:00|13498.7|13498|13500.2|13499.5|13502.6|13501.9|13497.9|13497.2|387
1683538800000|2023-05-08 09:40:00|13500.1|13499.4|13502|13501.3|13502.5|13501.8|13500.1|13499.4|262
1683539100000|2023-05-08 09:45:00|13501.9|13501.2|13502.4|13501.4|13504.8|13504.1|13500|13499.3|279
1683539400000|2023-05-08 09:50:00|13502.5|13501.5|13502.2|13501.5|13503.3|13502.6|13500.4|13499.7|258
1683539700000|2023-05-08 09:55:00|13502.1|13501.4|13502.8|13502.1|13504.2|13503.5|13500.7|13500|274
1683540000000|2023-05-08 10:00:00|13502.9|13502.2|13502.2|13501.5|13504.3|13503.6|13500.5|13499.8|338
1683540300000|2023-05-08 10:05:00|13502.3|13501.6|13497.7|13497|13503.1|13502.4|13496.7|13496|405
1683540600000|2023-05-08 10:10:00|13497.6|13496.9|13496.9|13496.2|13497.9|13497.2|13493.8|13493.1|394
1683540900000|2023-05-08 10:15:00|13497.2|13496.5|13496.5|13495.8|13498.2|13497.5|13495.6|13494.9|351
1683541200000|2023-05-08 10:20:00|13496.4|13495.7|13495.8|13495.1|13498|13497.3|13495|13494.3|376
1683541500000|2023-05-08 10:25:00|13495.7|13495|13499.6|13498.9|13501.3|13500.6|13495.7|13495|360
1683541800000|2023-05-08 10:30:00|13499.5|13498.8|13498.6|13497.9|13499.7|13499|13496.8|13496.1|423
1683542100000|2023-05-08 10:35:00|13498.5|13497.8|13502.3|13501.6|13502.3|13501.6|13498.2|13497.5|415
1683542400000|2023-05-08 10:40:00|13502.2|13501.5|13501.5|13500.8|13504.4|13503.7|13500.3|13499.6|319
1683542700000|2023-05-08 10:45:00|13501.7|13501|13505|13504.3|13505.1|13504.4|13500.9|13500.2|398
1683543000000|2023-05-08 10:50:00|13504.9|13504.2|13503.7|13502.7|13506|13505.3|13501.6|13500.9|286
1683543300000|2023-05-08 10:55:00|13503.8|13502.8|13503|13502.3|13505.1|13504.4|13502.9|13502.2|303
1683543600000|2023-05-08 11:00:00|13503.1|13502.4|13499.2|13498.5|13503.1|13502.4|13498.8|13498.1|249
1683543900000|2023-05-08 11:05:00|13499.3|13498.6|13500.8|13500.1|13502.4|13501.7|13497.3|13496.6|269
1683544200000|2023-05-08 11:10:00|13500.7|13500|13502.3|13501.6|13504|13503.3|13500.7|13500|257
1683544500000|2023-05-08 11:15:00|13502.2|13501.5|13504.2|13503.5|13504.9|13504.2|13500.9|13500.2|277
1683544800000|2023-05-08 11:20:00|13504.1|13503.4|13504.1|13503.4|13505.6|13504.9|13503.4|13502.7|205
1683545100000|2023-05-08 11:25:00|13504.2|13503.5|13504.9|13504.2|13505.8|13505.1|13503.1|13502.4|226
1683545400000|2023-05-08 11:30:00|13505|13504.3|13502.5|13501.8|13507.1|13506.4|13501.8|13501.1|287
1683545700000|2023-05-08 11:35:00|13502.7|13502|13502.3|13501.6|13504.2|13503.5|13501.3|13500.6|282
1683546000000|2023-05-08 11:40:00|13502.4|13501.7|13507.7|13507|13507.8|13507.1|13502.3|13501.6|249
1683546300000|2023-05-08 11:45:00|13507.8|13507.1|13517.2|13516.5|13520|13519.3|13507.8|13507.1|504
1683546600000|2023-05-08 11:50:00|13517.3|13516.6|13518.5|13517.8|13520|13519.3|13515.3|13514.6|397
1683546900000|2023-05-08 11:55:00|13518.6|13517.9|13519.3|13518.6|13521.5|13520.8|13518.5|13517.8|350
1683547200000|2023-05-08 12:00:00|13519.2|13518.5|13518.4|13517.4|13520.8|13520.1|13518.1|13517.3|339
1683547500000|2023-05-08 12:05:00|13518.3|13517.3|13513.7|13513|13518.6|13517.7|13513.2|13512.5|268
1683547800000|2023-05-08 12:10:00|13513.6|13512.9|13520.3|13519.6|13523.1|13522.4|13513.6|13512.9|322
1683548100000|2023-05-08 12:15:00|13520.2|13519.5|13514.5|13513.8|13521.7|13521|13513.9|13513.2|457
1683548400000|2023-05-08 12:20:00|13513.8|13513.1|13512.8|13512.1|13513.9|13513.2|13507.7|13506.7|494
1683548700000|2023-05-08 12:25:00|13512.5|13511.8|13511.2|13510.5|13515.2|13514.5|13510.2|13509.5|392
1683549000000|2023-05-08 12:30:00|13510.9|13510.2|13513.5|13512.8|13514.6|13513.9|13510.2|13509.5|311
1683549300000|2023-05-08 12:35:00|13513|13512.3|13510.3|13509.6|13516.2|13515.5|13507.6|13506.9|427
1683549600000|2023-05-08 12:40:00|13510.2|13509.5|13501.3|13500.6|13510.7|13510|13501.3|13500.6|432
1683549900000|2023-05-08 12:45:00|13501.4|13500.7|13501.1|13500.4|13502.9|13502.2|13498.5|13497.5|353
1683550200000|2023-05-08 12:50:00|13501.2|13500.5|13502.9|13502.2|13505.3|13504.6|13500.8|13500.1|282
1683550500000|2023-05-08 12:55:00|13503|13502.3|13506.4|13505.7|13507|13506.3|13501.8|13501.1|240
1683550800000|2023-05-08 13:00:00|13506.3|13505.6|13501.1|13500.4|13506.4|13505.7|13501.1|13500.4|324
1683551100000|2023-05-08 13:05:00|13501.2|13500.5|13499.4|13498.7|13501.6|13500.9|13496.9|13496.2|347
1683551400000|2023-05-08 13:10:00|13499.5|13498.8|13499.8|13499.1|13501.2|13500.5|13496.6|13495.9|342
1683551700000|2023-05-08 13:15:00|13500.1|13499.4|13505|13504.3|13505.2|13504.5|13499.5|13498.8|268
1683552000000|2023-05-08 13:20:00|13504.9|13504.2|13500.4|13499.7|13506.7|13506|13500.1|13499.4|294
1683552300000|2023-05-08 13:25:00|13500.2|13499.5|13505.4|13504.4|13505.9|13505.2|13499.4|13498.4|297
1683552600000|2023-05-08 13:30:00|13505.6|13504.6|13496.8|13496.1|13505.7|13505|13495.7|13495|490
1683552900000|2023-05-08 13:35:00|13496.7|13496|13502.2|13501.5|13505.9|13505.2|13496.1|13495.4|507
1683553200000|2023-05-08 13:40:00|13501.9|13501.2|13500.6|13499.9|13503.6|13502.9|13498.7|13498|424
1683553500000|2023-05-08 13:45:00|13500.7|13500|13492.4|13491.7|13501.7|13501|13491.5|13490.8|534
1683553800000|2023-05-08 13:50:00|13492.6|13491.9|13492.5|13491.8|13495.6|13494.9|13489.3|13488.6|493
1683554100000|2023-05-08 13:55:00|13492.4|13491.7|13494.1|13493.1|13496|13495.3|13490.8|13490.1|516
1683554400000|2023-05-08 14:00:00|13494.2|13493.2|13499.7|13499|13499.9|13499.2|13492.2|13491.5|511
1683554700000|2023-05-08 14:05:00|13499.8|13499.1|13495|13494.3|13500.6|13499.9|13493.4|13492.7|417
1683555000000|2023-05-08 14:10:00|13495.1|13494.4|13492.4|13491.7|13495.6|13494.9|13487.8|13487.1|493
1683555300000|2023-05-08 14:15:00|13492.5|13491.8|13496|13495.3|13496.3|13495.6|13491.4|13490.7|426
1683555600000|2023-05-08 14:20:00|13496.1|13495.4|13494.1|13493.4|13498.2|13497.5|13493.1|13492.4|431
1683555900000|2023-05-08 14:25:00|13494|13493.3|13491.4|13490.7|13495.1|13494.4|13491.3|13490.6|466
1683556200000|2023-05-08 14:30:00|13491.5|13490.8|13489.7|13489|13495.9|13495.2|13489|13488|512
1683556500000|2023-05-08 14:35:00|13489.9|13489.2|13487.9|13487.2|13490|13489.3|13484|13483|475
1683556800000|2023-05-08 14:40:00|13488.1|13487.4|13489.6|13488.9|13489.7|13489|13485|13484.3|332
1683557100000|2023-05-08 14:45:00|13489.8|13489.1|13484.8|13484.1|13490.8|13490.1|13482.3|13481.6|409
1683557400000|2023-05-08 14:50:00|13484.9|13484.2|13484.2|13483.2|13487.1|13486.4|13478.8|13478.1|358
1683557700000|2023-05-08 14:55:00|13484.4|13483.4|13486.9|13486.2|13492.2|13491.5|13484.3|13483.3|428
1683558000000|2023-05-08 15:00:00|13487.5|13486.8|13491|13490.3|13491.5|13490.8|13486.4|13485.7|456
1683558300000|2023-05-08 15:05:00|13491.2|13490.5|13491.3|13490.6|13493|13492.3|13487.6|13486.9|326
1683558600000|2023-05-08 15:10:00|13491.2|13490.5|13489.7|13489|13493.7|13493|13488.8|13488.1|328
1683558900000|2023-05-08 15:15:00|13489.8|13489.1|13487.6|13486.9|13490.7|13490|13487|13486.3|368
1683559200000|2023-05-08 15:20:00|13487.7|13487|13482.2|13481.5|13488.5|13487.8|13481.1|13480.4|343
1683559500000|2023-05-08 15:25:00|13482.1|13481.4|13482.9|13482.2|13484.5|13483.8|13481.5|13480.8|275
1683559800000|2023-05-08 15:30:00|13482.7|13482|13484.3|13483.6|13485.6|13484.9|13480|13479.3|345
1683560100000|2023-05-08 15:35:00|13484.4|13483.7|13480.6|13479.9|13485.4|13484.7|13480.4|13479.7|366
1683560400000|2023-05-08 15:40:00|13480.5|13479.8|13479.1|13478.4|13480.5|13479.8|13476.3|13475.6|314
1683560700000|2023-05-08 15:45:00|13479.3|13478.6|13479|13478.3|13481.8|13481.1|13478.3|13477.6|278
1683561000000|2023-05-08 15:50:00|13478.9|13478.2|13482.4|13481.7|13482.8|13481.8|13477.3|13476.6|301
1683561300000|2023-05-08 15:55:00|13482.3|13481.6|13483.5|13482.8|13484.5|13483.8|13482.2|13481.5|283
1683561600000|2023-05-08 16:00:00|13483.4|13482.7|13479.9|13479.2|13483.4|13482.7|13479.6|13478.9|242
1683561900000|2023-05-08 16:05:00|13479.8|13479.1|13479.8|13479.1|13480.6|13479.9|13476.6|13475.9|225
1683562200000|2023-05-08 16:10:00|13479.7|13479|13478.6|13477.9|13480.6|13479.9|13477.5|13476.8|245
1683562500000|2023-05-08 16:15:00|13478.7|13478|13476.1|13475.4|13479.2|13478.5|13470.7|13470|281
1683562800000|2023-05-08 16:20:00|13476|13475.3|13474.1|13473.4|13477.1|13476.4|13473.4|13472.7|185
1683563100000|2023-05-08 16:25:00|13474.2|13473.5|13474.7|13474|13475.6|13474.9|13472.5|13471.8|145
1683563400000|2023-05-08 16:30:00|13474.6|13473.9|13472.7|13472|13475.1|13474.4|13472.6|13471.9|206
1683563700000|2023-05-08 16:35:00|13472.6|13471.9|13473.5|13472.8|13475.3|13474.6|13471.9|13471.2|231
1683564000000|2023-05-08 16:40:00|13473.6|13472.9|13469|13468.3|13474|13473.3|13468.5|13467.8|248
1683564300000|2023-05-08 16:45:00|13468.9|13468.2|13470.1|13469.4|13470.3|13469.6|13468|13467.3|254
1683564600000|2023-05-08 16:50:00|13470.2|13469.5|13468.2|13467.2|13470.4|13469.6|13466|13465.2|241
1683564900000|2023-05-08 16:55:00|13468.1|13467.1|13471.4|13470.7|13473.4|13472.7|13467.3|13466.3|221
1683565200000|2023-05-08 17:00:00|13471.5|13470.8|13468.9|13468.2|13473.3|13472.6|13468.6|13467.9|253
1683565500000|2023-05-08 17:05:00|13469|13468.3|13469|13468.3|13470.9|13470.2|13468.5|13467.8|220
1683565800000|2023-05-08 17:10:00|13469.1|13468.4|13473.7|13473|13474.6|13473.9|13469|13468.3|225
1683566100000|2023-05-08 17:15:00|13473.9|13473.2|13474.3|13473.6|13474.7|13474|13473.2|13472.5|141
1683566400000|2023-05-08 17:20:00|13474.4|13473.7|13475.4|13474.7|13475.5|13474.8|13474.1|13473.4|162
1683566700000|2023-05-08 17:25:00|13475.5|13474.8|13475.1|13474.4|13476|13475.3|13474.2|13473.5|158
1683567000000|2023-05-08 17:30:00|13475.2|13474.5|13480.3|13479.6|13481.8|13481.1|13475.1|13474.4|221
1683567300000|2023-05-08 17:35:00|13480.4|13479.7|13481.3|13480.6|13481.9|13481.2|13479.4|13478.7|199
1683567600000|2023-05-08 17:40:00|13481.2|13480.5|13484.2|13483.5|13484.2|13483.5|13481.1|13480.4|152
1683567900000|2023-05-08 17:45:00|13484.1|13483.4|13487.6|13486.9|13487.9|13487.2|13483.9|13483.2|208
1683568200000|2023-05-08 17:50:00|13487.2|13486.5|13488.4|13487.7|13488.8|13488.1|13486.7|13486|228
1683568500000|2023-05-08 17:55:00|13488.5|13487.8|13489.5|13488.8|13491.5|13490.8|13488.4|13487.7|183
1683568800000|2023-05-08 18:00:00|13489.6|13488.9|13502|13501|13503|13502.3|13489.6|13488.9|600
1683569100000|2023-05-08 18:05:00|13502.2|13501.2|13496.8|13496.1|13505.5|13504.8|13492.6|13491.8|516
1683569400000|2023-05-08 18:10:00|13496.7|13496|13502.2|13501.5|13502.2|13501.5|13494.3|13493.6|443
1683569700000|2023-05-08 18:15:00|13502.3|13501.6|13505|13504.3|13505.3|13504.5|13500.7|13500|357
1683570000000|2023-05-08 18:20:00|13505.1|13504.4|13505.2|13504.5|13506.7|13506|13503.4|13502.7|325
1683570300000|2023-05-08 18:25:00|13505.3|13504.6|13506.8|13506.1|13508.1|13507.4|13504.1|13503.4|247
1683570600000|2023-05-08 18:30:00|13507.1|13506.4|13505.7|13505|13507.9|13507.2|13505.2|13504.5|255
1683570900000|2023-05-08 18:35:00|13505.4|13504.7|13510.8|13510.1|13515|13514.3|13505.3|13504.6|268
1683571200000|2023-05-08 18:40:00|13511.2|13510.5|13510.6|13509.9|13512.6|13511.9|13508.8|13508.1|248
1683571500000|2023-05-08 18:45:00|13510.5|13509.8|13514.2|13513.5|13514.9|13514.2|13509.7|13509|251
1683571800000|2023-05-08 18:50:00|13514.3|13513.6|13513.2|13512.5|13515|13514.3|13512|13511.3|205
1683572100000|2023-05-08 18:55:00|13513.1|13512.4|13514.4|13513.7|13518.2|13517.5|13513.1|13512.4|286
1683572400000|2023-05-08 19:00:00|13514.3|13513.6|13512.8|13511.8|13514.6|13513.9|13510|13509.3|310
1683572700000|2023-05-08 19:05:00|13512.6|13511.6|13513.9|13512.9|13514.8|13514.1|13512.4|13511.4|192
1683573000000|2023-05-08 19:10:00|13514|13513|13511.5|13510.8|13514.4|13513.4|13510.6|13509.6|243
1683573300000|2023-05-08 19:15:00|13511.4|13510.7|13511.9|13511.2|13513.2|13512.3|13508.2|13507.2|287
1683573600000|2023-05-08 19:20:00|13512|13511.3|13513.3|13512.3|13514.3|13513.6|13511.9|13511.2|196
1683573900000|2023-05-08 19:25:00|13513.2|13512.5|13515|13514.3|13515.2|13514.5|13512.1|13511.4|209
1683574200000|2023-05-08 19:30:00|13514.5|13513.8|13514.9|13514.2|13515.8|13515.1|13514.2|13513.5|161
1683574500000|2023-05-08 19:35:00|13515|13514.3|13515|13514.3|13516.6|13515.9|13514.4|13513.7|136
1683574800000|2023-05-08 19:40:00|13515.5|13514.8|13515.7|13515|13517.4|13516.7|13515.5|13514.8|129
1683575100000|2023-05-08 19:45:00|13515.5|13514.8|13516.5|13515.8|13516.7|13516|13513.5|13512.8|197
1683575400000|2023-05-08 19:50:00|13516.2|13515.5|13516.1|13515.4|13516.2|13515.5|13513.8|13513.1|195
1683575700000|2023-05-08 19:55:00|13515.9|13515.2|13512.9|13512.2|13516.1|13515.4|13512.8|13512.1|244
1683576000000|2023-05-08 20:00:00|13513.1|13512.4|13512.2|13511.5|13515.8|13515.1|13511.9|13511.2|226
1683576300000|2023-05-08 20:05:00|13512.3|13511.6|13509.5|13508.8|13513.1|13512.4|13509.3|13508.6|150
1683576600000|2023-05-08 20:10:00|13509.6|13508.9|13508.5|13507.8|13510.5|13509.7|13508.1|13507.4|186
1683576900000|2023-05-08 20:15:00|13508.4|13507.7|13510.2|13509.5|13510.8|13510|13508.2|13507.5|288
1683577200000|2023-05-08 20:20:00|13510.4|13509.7|13509.8|13508.8|13510.6|13509.9|13508.8|13507.8|305
1683577500000|2023-05-08 20:25:00|13509.6|13508.6|13510.3|13509.6|13510.8|13510.1|13508.5|13507.8|390
1683577800000|2023-05-08 20:30:00|13510.4|13509.4|13509.8|13508.8|13511|13510|13508.7|13507.7|364
1683578100000|2023-05-08 20:35:00|13509.7|13508.7|13509.7|13508.7|13510.5|13509.6|13508.2|13507.2|277
1683578400000|2023-05-08 20:40:00|13509.4|13508.4|13510.3|13509.3|13510.7|13509.7|13509|13508|111
1683578700000|2023-05-08 20:45:00|13510.4|13509.4|13512.6|13511.1|13512.7|13511.6|13509.5|13508.5|175
1683579000000|2023-05-08 20:50:00|13512.5|13511|13511.9|13510.4|13512.6|13511.4|13511|13509.8|315
1683579300000|2023-05-08 20:55:00|13512.1|13510.2|13514.6|13508.6|13516.6|13511.9|13512.1|13507.4|394
1683579600000|2023-05-08 21:00:00|13513.3|13507.3|13507.9|13501.9|13513.3|13507.3|13507.7|13501.7|46
1683579900000|2023-05-08 21:05:00|13507.8|13501.8|13512.1|13506.1|13516.2|13510.2|13507.8|13501.8|379
1683580200000|2023-05-08 21:10:00|13512.2|13506.2|13511.9|13505.9|13512.5|13506.5|13511.7|13505.7|789
1683580500000|2023-05-08 21:15:00|13512|13506|13511.9|13505.9|13512|13506|13511.8|13505.8|986
1683580800000|2023-05-08 21:20:00|13512|13506|13511.4|13505.4|13512|13506|13511.3|13505.3|1029
1683581100000|2023-05-08 21:25:00|13511.3|13505.3|13511.1|13505.1|13512|13506|13510.9|13504.9|79
1683581400000|2023-05-08 21:30:00|13511.2|13505.2|13511.4|13505.4|13511.4|13505.4|13511.1|13505.1|48
1683581700000|2023-05-08 21:35:00|13511.3|13505.3|13511.1|13505.1|13511.7|13505.7|13510.6|13504.6|155
1683582000000|2023-05-08 21:40:00|13511.2|13505.2|13510.4|13504.8|13511.2|13505.2|13510.2|13504.3|169
1683582300000|2023-05-08 21:45:00|13510.3|13504.9|13509.5|13503.8|13510.7|13505|13509.2|13503.5|139
1683582600000|2023-05-08 21:50:00|13509.4|13503.7|13509.2|13503.2|13509.6|13503.8|13508.4|13502.4|324
1683582900000|2023-05-08 21:55:00|13509.1|13503.1|13509.5|13503.5|13510|13504|13509|13503|201
1683583200000|2023-05-08 22:00:00|13509|13503|13512.7|13506.9|13514.1|13508.9|13508.6|13502.6|789
1683583500000|2023-05-08 22:05:00|13512.8|13506.8|13509.9|13506.2|13513.5|13507.8|13509.5|13504.3|1510
1683583800000|2023-05-08 22:10:00|13509.8|13506|13509.7|13507.1|13512.3|13507.7|13507.5|13503.6|1499
1683584100000|2023-05-08 22:15:00|13509.8|13507|13509.9|13507.9|13509.9|13507.9|13505.9|13504|509
1683584400000|2023-05-08 22:20:00|13510|13507.8|13505.7|13503.7|13510|13508.1|13504.5|13502.6|730
1683584700000|2023-05-08 22:25:00|13505.8|13503.8|13506.7|13504.8|13508.1|13506.2|13505.3|13503.4|513
1683585000000|2023-05-08 22:30:00|13506.4|13504.7|13506.2|13504.7|13506.4|13505.1|13505.6|13504.4|325
1683585300000|2023-05-08 22:35:00|13505.9|13504.9|13503.7|13502.7|13506.8|13505.1|13503.7|13502.5|191
1683585600000|2023-05-08 22:40:00|13503.6|13502.6|13503.4|13501.8|13503.9|13503|13501.8|13500.6|235
1683585900000|2023-05-08 22:45:00|13503|13501.9|13500.6|13498.9|13503.5|13502|13500.1|13498.9|717
1683586200000|2023-05-08 22:50:00|13500.7|13498.6|13500.4|13498.8|13502.5|13500.9|13499.7|13498.1|672
1683586500000|2023-05-08 22:55:00|13500.6|13498.9|13502.5|13500.9|13502.6|13500.9|13500|13498.4|312
1683586800000|2023-05-08 23:00:00|13502.2|13501.2|13500.6|13499.1|13503|13501.3|13497.4|13496.1|478
1683587100000|2023-05-08 23:05:00|13500.7|13499|13504.7|13503.7|13505.3|13504.2|13499.7|13498.5|387
1683587400000|2023-05-08 23:10:00|13504.6|13503.6|13504.7|13503.7|13505.9|13504.9|13503.4|13502.4|300
1683587700000|2023-05-08 23:15:00|13504.9|13503.9|13507.6|13506.6|13508.9|13507.8|13504.7|13503.6|160
1683588000000|2023-05-08 23:20:00|13507.7|13506.7|13511.8|13510.8|13512.5|13511.5|13506.9|13505.9|262
1683588300000|2023-05-08 23:25:00|13511.9|13510.9|13509.2|13507.6|13512.2|13511.2|13507.4|13506.4|167
1683588600000|2023-05-08 23:30:00|13508.7|13507.7|13508.8|13507.3|13510.7|13509.6|13508.6|13507.2|146
1683588900000|2023-05-08 23:35:00|13508.5|13507.5|13508.5|13507.5|13509.4|13508.4|13508.1|13507.1|166
1683589200000|2023-05-08 23:40:00|13508.8|13507.2|13510.4|13509.4|13510.7|13509.4|13507|13506|142
1683589500000|2023-05-08 23:45:00|13510.7|13509.7|13509.5|13508.5|13511|13509.8|13508.4|13507.2|188
1683589800000|2023-05-08 23:50:00|13509.6|13508.6|13512.1|13511.1|13513.3|13512.3|13508.9|13507.7|189
1683590100000|2023-05-08 23:55:00|13511.9|13510.9|13509.3|13508.3|13512.3|13511|13506|13505|248
1683590400000|2023-05-09 00:00:00|13509.4|13508.4|13519.9|13519.2|13520.8|13520.1|13508.7|13507.7|579
1683590700000|2023-05-09 00:05:00|13519.8|13519.1|13525.6|13524.6|13526.7|13525.7|13519.1|13518.2|475
1683591000000|2023-05-09 00:10:00|13525.5|13524.5|13531.6|13530.9|13533|13532.3|13523.5|13522.8|439
1683591300000|2023-05-09 00:15:00|13531.5|13530.8|13523.9|13523.2|13531.5|13530.8|13523.9|13523.2|421
1683591600000|2023-05-09 00:20:00|13523.8|13523.1|13529.8|13528.8|13530.6|13529.8|13523.8|13522.9|315
1683591900000|2023-05-09 00:25:00|13529.9|13528.9|13530.8|13530.1|13532.8|13532.1|13527.9|13526.9|363
1683592200000|2023-05-09 00:30:00|13530.5|13529.8|13526.8|13525.8|13530.8|13530.1|13526.6|13525.6|351
1683592500000|2023-05-09 00:35:00|13526.7|13525.7|13523.6|13522.6|13527.1|13526.2|13522.1|13521.1|277
1683592800000|2023-05-09 00:40:00|13523.7|13522.7|13525.8|13524.8|13526|13525|13520.4|13519.6|213
1683593100000|2023-05-09 00:45:00|13525.7|13524.7|13522.7|13522|13525.7|13524.7|13521.6|13520.9|286
1683593400000|2023-05-09 00:50:00|13522.6|13521.9|13527.4|13526.4|13530.8|13530.1|13520.7|13519.7|527
1683593700000|2023-05-09 00:55:00|13527|13526|13521.5|13520.8|13528|13527|13519.4|13518.6|566
1683594000000|2023-05-09 01:00:00|13521.6|13520.9|13518.8|13517.8|13522.9|13521.9|13517|13516|463
1683594300000|2023-05-09 01:05:00|13518.9|13517.9|13515.9|13514.9|13518.9|13517.9|13514.2|13513.2|343
1683594600000|2023-05-09 01:10:00|13516|13515|13513.3|13512.3|13516.5|13515.5|13512.3|13511.3|242
1683594900000|2023-05-09 01:15:00|13513.2|13512.2|13516.3|13515.3|13519.2|13518.2|13511.9|13511.2|302
1683595200000|2023-05-09 01:20:00|13516.4|13515.4|13516.8|13516.1|13516.9|13516.2|13512.6|13511.9|508
1683595500000|2023-05-09 01:25:00|13517.2|13516.5|13515.9|13515.2|13517.2|13516.5|13511.9|13511.2|503
1683595800000|2023-05-09 01:30:00|13516|13515.3|13512.7|13511.7|13516.1|13515.4|13510.5|13509.8|353
1683596100000|2023-05-09 01:35:00|13512.6|13511.6|13510.5|13509.8|13513.1|13512.1|13505.5|13504.7|333
1683596400000|2023-05-09 01:40:00|13510.7|13510|13512|13511.3|13513.8|13513.1|13509.8|13508.8|300
1683596700000|2023-05-09 01:45:00|13512.1|13511.4|13512.3|13511.6|13513.6|13512.9|13509.7|13509|321
1683597000000|2023-05-09 01:50:00|13512.4|13511.7|13494.7|13493.7|13513.8|13513.1|13493.7|13492.2|468
1683597300000|2023-05-09 01:55:00|13494.6|13493.6|13505.7|13505|13506.8|13506.1|13494.3|13493.3|447
1683597600000|2023-05-09 02:00:00|13505.8|13505.1|13505.9|13505.2|13507.1|13506.2|13503.8|13503.1|239
1683597900000|2023-05-09 02:05:00|13505.8|13505.1|13506.8|13506.1|13509.8|13509.1|13503.1|13502.1|286
1683598200000|2023-05-09 02:10:00|13506.9|13506.2|13508.2|13507.2|13512.6|13511.9|13506.3|13505.3|235
1683598500000|2023-05-09 02:15:00|13508.8|13508.1|13508.7|13508|13510.3|13509.6|13506.7|13506|282
1683598800000|2023-05-09 02:20:00|13508.6|13507.9|13510.6|13509.6|13511.7|13510.9|13507.6|13506.9|277
1683599100000|2023-05-09 02:25:00|13510.7|13509.7|13507.7|13507|13511.8|13511.1|13507.4|13506.7|344
1683599400000|2023-05-09 02:30:00|13507.8|13507.1|13506.1|13505.1|13509.1|13508.3|13505|13504.3|261
1683599700000|2023-05-09 02:35:00|13506|13505|13507.8|13507.1|13507.9|13507.2|13504.9|13504|264
1683600000000|2023-05-09 02:40:00|13507.7|13507|13507.7|13507|13508.7|13508|13506.7|13505.9|224
1683600300000|2023-05-09 02:45:00|13507.8|13507.1|13505.1|13504.4|13508.7|13508|13503.9|13502.9|240
1683600600000|2023-05-09 02:50:00|13505|13504.3|13506|13505.3|13506.3|13505.6|13504|13503|215
1683600900000|2023-05-09 02:55:00|13505.9|13505.2|13506.7|13506|13506.8|13506.1|13504.1|13503.4|127
1683601200000|2023-05-09 03:00:00|13506.4|13505.7|13506.8|13506.1|13509.1|13508.1|13505.9|13505.2|146
1683601500000|2023-05-09 03:05:00|13506.9|13506.2|13506.3|13505.3|13507|13506.3|13505.2|13504.5|166
1683601800000|2023-05-09 03:10:00|13506.2|13505.2|13506.1|13505.4|13508.1|13507.4|13505.7|13505|140
1683602100000|2023-05-09 03:15:00|13506.2|13505.5|13505.3|13504.6|13506.8|13506.1|13501.3|13500.6|234
1683602400000|2023-05-09 03:20:00|13505.2|13504.5|13504.3|13503.6|13505.3|13504.6|13504.2|13503.5|196
1683602700000|2023-05-09 03:25:00|13504.4|13503.7|13505.1|13504.4|13506.8|13506.1|13504.1|13503.4|249
1683603000000|2023-05-09 03:30:00|13505.2|13504.5|13506|13505.3|13506.4|13505.7|13504.2|13503.5|196
1683603300000|2023-05-09 03:35:00|13505.4|13504.7|13505.1|13504.4|13506.4|13505.7|13504.5|13503.8|141
1683603600000|2023-05-09 03:40:00|13505.2|13504.5|13503.2|13502.2|13505.4|13504.7|13502.4|13501.5|239
1683603900000|2023-05-09 03:45:00|13503.3|13502.3|13499.8|13499.1|13503.6|13502.6|13499.8|13499.1|154
1683604200000|2023-05-09 03:50:00|13499.9|13499.2|13497.2|13496.5|13499.9|13499.2|13493.2|13492.5|368
1683604500000|2023-05-09 03:55:00|13497.1|13496.4|13494.3|13493.6|13497.7|13497|13494|13493.3|228
1683604800000|2023-05-09 04:00:00|13494.2|13493.5|13490.9|13490.2|13494.3|13493.6|13487.9|13487.2|302
1683605100000|2023-05-09 04:05:00|13490.8|13490.1|13492.4|13491.7|13494.5|13493.8|13490.8|13490.1|194
1683605400000|2023-05-09 04:10:00|13492.7|13492|13496.5|13495.8|13496.5|13495.8|13492.6|13491.9|245
1683605700000|2023-05-09 04:15:00|13496.4|13495.7|13495.5|13494.8|13497.3|13496.6|13493.3|13492.6|185
1683606000000|2023-05-09 04:20:00|13495.3|13494.6|13496.3|13495.6|13498.2|13497.5|13494.5|13493.8|211
1683606300000|2023-05-09 04:25:00|13496.2|13495.5|13497.4|13496.7|13499.3|13498.6|13494.9|13494.2|200
1683606600000|2023-05-09 04:30:00|13497.5|13496.8|13499|13498.3|13499.3|13498.5|13496.4|13495.7|170
1683606900000|2023-05-09 04:35:00|13499.1|13498.4|13498.3|13497.6|13499.3|13498.6|13497.2|13496.4|123
1683607200000|2023-05-09 04:40:00|13498.1|13497.4|13500.5|13499.8|13500.7|13500|13497.1|13496.4|256
1683607500000|2023-05-09 04:45:00|13500.4|13499.7|13499.1|13498.4|13500.5|13499.8|13498.2|13497.5|148
1683607800000|2023-05-09 04:50:00|13499|13498.3|13497.1|13496.4|13500.7|13500|13496.3|13495.6|222
1683608100000|2023-05-09 04:55:00|13497.2|13496.5|13501|13500.3|13503.8|13503.1|13496.9|13496.2|270
1683608400000|2023-05-09 05:00:00|13501.1|13500.4|13501.8|13501.1|13505.1|13504.4|13501|13500.3|343
1683608700000|2023-05-09 05:05:00|13501.9|13501.2|13495|13494.3|13501.9|13501.2|13494.9|13494.2|263
1683609000000|2023-05-09 05:10:00|13494.9|13494.2|13499.8|13499.1|13503.7|13503|13494.8|13494.1|252
1683609300000|2023-05-09 05:15:00|13499.9|13499.2|13496.5|13495.5|13499.9|13499.2|13496.1|13495.4|221
1683609600000|2023-05-09 05:20:00|13496.6|13495.6|13492.3|13491.6|13496.6|13495.6|13491.9|13491.2|191
1683609900000|2023-05-09 05:25:00|13492.4|13491.7|13490.9|13490.2|13495.1|13494.1|13490.9|13490.2|328
1683610200000|2023-05-09 05:30:00|13490.8|13490.1|13491.7|13491|13498|13497.3|13490.8|13490.1|391
1683610500000|2023-05-09 05:35:00|13491.8|13491.1|13489.8|13489.1|13492.8|13492.1|13487.4|13486.7|335
1683610800000|2023-05-09 05:40:00|13489.7|13489|13493.8|13492.8|13494|13493.2|13489|13488.1|332
1683611100000|2023-05-09 05:45:00|13493.9|13492.9|13491.1|13490.4|13494.7|13494|13490.7|13490|220
1683611400000|2023-05-09 05:50:00|13491|13490.3|13490.3|13489.6|13492.5|13491.8|13489.9|13489.2|219
1683611700000|2023-05-09 05:55:00|13490.1|13489.4|13489|13488.3|13490.9|13490.2|13484|13483.3|259
1683612000000|2023-05-09 06:00:00|13489.1|13488.1|13485.5|13484.8|13492|13491|13485.4|13484.7|393
1683612300000|2023-05-09 06:05:00|13485|13484.3|13486.1|13485.4|13487.8|13487.1|13482.6|13481.9|328
1683612600000|2023-05-09 06:10:00|13486|13485.3|13480.8|13480.1|13487.5|13486.8|13480.7|13480|424
1683612900000|2023-05-09 06:15:00|13480.9|13480.2|13480.2|13479.5|13482.2|13481.5|13476.3|13475.6|383
1683613200000|2023-05-09 06:20:00|13480.3|13479.6|13476.6|13475.9|13482.1|13481.4|13476.5|13475.8|376
1683613500000|2023-05-09 06:25:00|13476.5|13475.8|13479.6|13478.9|13481|13480.3|13476.1|13475.4|426
1683613800000|2023-05-09 06:30:00|13480.1|13479.4|13483.4|13482.7|13484.6|13483.9|13477.1|13476.4|362
1683614100000|2023-05-09 06:35:00|13483.3|13482.6|13480.3|13479.6|13483.3|13482.6|13478|13477.3|370
1683614400000|2023-05-09 06:40:00|13480.2|13479.5|13474|13473.3|13480.3|13479.6|13472.7|13472|406
1683614700000|2023-05-09 06:45:00|13473.9|13473.2|13478.9|13477.9|13479.4|13478.4|13473.9|13473.2|496
1683615000000|2023-05-09 06:50:00|13479|13478|13480|13479.3|13480.5|13479.8|13475|13474.3|443
1683615300000|2023-05-09 06:55:00|13480.1|13479.4|13483.9|13483.2|13486.3|13485.6|13479.9|13479.2|546
1683615600000|2023-05-09 07:00:00|13483.6|13482.9|13486.5|13485.8|13489.1|13488.4|13481|13480.3|564
1683615900000|2023-05-09 07:05:00|13486.6|13485.9|13492.9|13491.9|13493.5|13492.7|13484.9|13484.2|809
1683616200000|2023-05-09 07:10:00|13492.6|13491.6|13495.4|13494.7|13496.7|13496|13491.8|13491.1|586
1683616500000|2023-05-09 07:15:00|13495.6|13494.9|13498.2|13497.5|13499.8|13499.1|13495.2|13494.5|593
1683616800000|2023-05-09 07:20:00|13498.3|13497.6|13493.5|13492.8|13498.3|13497.6|13492|13491.3|648
1683617100000|2023-05-09 07:25:00|13493.3|13492.6|13493.6|13492.9|13496.1|13495.4|13492.1|13491.4|524
1683617400000|2023-05-09 07:30:00|13494.1|13493.4|13496.2|13495.5|13500.1|13499.4|13489.8|13489.1|596
1683617700000|2023-05-09 07:35:00|13495.7|13495|13488.4|13487.7|13498.4|13497.7|13488.2|13487.5|617
1683618000000|2023-05-09 07:40:00|13488.5|13487.8|13484.1|13483.4|13489.9|13489.2|13483.8|13483.1|608
1683618300000|2023-05-09 07:45:00|13484|13483.3|13482.9|13482.2|13487|13486|13480.6|13479.9|568
1683618600000|2023-05-09 07:50:00|13482.8|13482.1|13483.5|13482.8|13485.2|13484.5|13481.4|13480.7|498
1683618900000|2023-05-09 07:55:00|13483.2|13482.5|13480.2|13479.5|13487|13486.3|13480|13479.3|486
1683619200000|2023-05-09 08:00:00|13480.3|13479.6|13481.6|13480.9|13486.4|13485.7|13480.3|13479.6|462
1683619500000|2023-05-09 08:05:00|13481.7|13481|13481.7|13481|13484.3|13483.6|13479.2|13478.5|377
1683619800000|2023-05-09 08:10:00|13481.6|13480.9|13486.7|13486|13486.8|13486.1|13480.9|13480.2|437
1683620100000|2023-05-09 08:15:00|13486.8|13486.1|13494.2|13493.5|13494.7|13494|13485.8|13484.8|569
1683620400000|2023-05-09 08:20:00|13494.3|13493.6|13494.7|13494|13496.3|13495.6|13492.5|13491.8|439
1683620700000|2023-05-09 08:25:00|13494.6|13493.9|13499.1|13498.4|13500.5|13499.8|13491.3|13490.6|480
1683621000000|2023-05-09 08:30:00|13499.2|13498.5|13495.2|13494.5|13499.8|13499.1|13492.9|13492.2|592
1683621300000|2023-05-09 08:35:00|13495.3|13494.6|13491|13490.3|13495.5|13494.8|13486.1|13485.4|573
1683621600000|2023-05-09 08:40:00|13491.1|13490.4|13490.6|13489.9|13493.5|13492.8|13488.7|13488|499
1683621900000|2023-05-09 08:45:00|13490.7|13490|13497.7|13497|13498.2|13497.5|13490.4|13489.7|466
1683622200000|2023-05-09 08:50:00|13497.6|13496.9|13503.2|13502.5|13503.6|13502.9|13494.7|13494|608
1683622500000|2023-05-09 08:55:00|13503.3|13502.6|13504.6|13503.9|13506.2|13505.5|13502.5|13501.8|548
1683622800000|2023-05-09 09:00:00|13504.7|13504|13510.2|13509.5|13510.4|13509.7|13503.5|13502.8|470
1683623100000|2023-05-09 09:05:00|13510.3|13509.6|13507.1|13506.4|13511|13510.3|13506.1|13505.4|430
1683623400000|2023-05-09 09:10:00|13507.2|13506.5|13504.2|13503.5|13509|13508.3|13503.8|13503.1|379
1683623700000|2023-05-09 09:15:00|13504.3|13503.6|13506|13505.3|13507.3|13506.6|13504.2|13503.5|478
1683624000000|2023-05-09 09:20:00|13506.1|13505.4|13501.7|13501|13507.1|13506.4|13500.2|13499.5|466
1683624300000|2023-05-09 09:25:00|13501.9|13501.2|13499.1|13498.4|13503.9|13503.2|13499|13498.3|449
1683624600000|2023-05-09 09:30:00|13499|13498.3|13496.2|13495.5|13499.8|13499.1|13494.4|13493.7|376
1683624900000|2023-05-09 09:35:00|13496.5|13495.4|13494.5|13493.8|13496.8|13496.1|13494.1|13493.4|385
1683625200000|2023-05-09 09:40:00|13494.4|13493.7|13495.9|13495.2|13497.1|13496.4|13492.8|13492.1|410
1683625500000|2023-05-09 09:45:00|13495.8|13495.1|13491.9|13491.2|13497.5|13496.8|13491.9|13491.2|387
1683625800000|2023-05-09 09:50:00|13491.8|13491.1|13489.4|13488.7|13493.1|13492.4|13487.5|13486.8|341
1683626100000|2023-05-09 09:55:00|13489.3|13488.6|13488.5|13487.8|13490.3|13489.4|13486.8|13486.1|402
1683626400000|2023-05-09 10:00:00|13488.6|13487.9|13484.5|13483.8|13490|13489.3|13483.6|13482.9|334
1683626700000|2023-05-09 10:05:00|13484.4|13483.7|13485|13484|13486.6|13485.9|13484|13483.3|282
1683627000000|2023-05-09 10:10:00|13485.1|13484.1|13491.3|13490.3|13491.4|13490.4|13485.1|13484.1|285
1683627300000|2023-05-09 10:15:00|13491.2|13490.2|13490.3|13489.3|13492.3|13491.3|13488.5|13487.5|233
1683627600000|2023-05-09 10:20:00|13490.2|13489.2|13489.4|13488.7|13491.7|13490.7|13488.5|13487.8|271
1683627900000|2023-05-09 10:25:00|13489.3|13488.6|13487.5|13486.8|13489.3|13488.6|13485.3|13484.6|327
1683628200000|2023-05-09 10:30:00|13487.4|13486.7|13486.4|13485.7|13489.4|13488.7|13485.9|13485.2|321
1683628500000|2023-05-09 10:35:00|13486.1|13485.4|13489.5|13488.8|13489.8|13489.1|13485|13484.3|382
1683628800000|2023-05-09 10:40:00|13489.4|13488.7|13488.4|13487.7|13492.1|13491.4|13488.4|13487.7|306
1683629100000|2023-05-09 10:45:00|13488.5|13487.8|13489.6|13488.9|13490.1|13489.4|13485.4|13484.7|328
1683629400000|2023-05-09 10:50:00|13490|13489.3|13486.7|13486|13491.4|13490.7|13485.8|13485.1|242
1683629700000|2023-05-09 10:55:00|13485.3|13484.6|13479.5|13478.8|13486.7|13486|13479.2|13478.5|434
1683630000000|2023-05-09 11:00:00|13479.6|13478.9|13480.3|13479.6|13481.2|13480.5|13476.8|13476.1|348
1683630300000|2023-05-09 11:05:00|13480.2|13479.5|13480.5|13479.8|13481.3|13480.6|13478.1|13477.4|200
1683630600000|2023-05-09 11:10:00|13480.6|13479.9|13482.7|13482|13483.2|13482.5|13478.9|13478.2|309
1683630900000|2023-05-09 11:15:00|13482.5|13481.8|13481.3|13480.6|13484.2|13483.5|13481|13480.3|264
1683631200000|2023-05-09 11:20:00|13481.4|13480.7|13484.9|13484.2|13486.6|13485.9|13481.3|13480.6|306
1683631500000|2023-05-09 11:25:00|13485|13484.3|13490.3|13489.6|13490.9|13490.2|13484.8|13484.1|280
1683631800000|2023-05-09 11:30:00|13490.2|13489.5|13493.4|13492.7|13494.2|13493.5|13487.8|13487.1|365
1683632100000|2023-05-09 11:35:00|13493.1|13492.4|13494.9|13494.2|13495.9|13495.2|13493|13492.3|273
1683632400000|2023-05-09 11:40:00|13495.3|13494.6|13494.1|13493.4|13496.6|13495.9|13494.1|13493.4|315
1683632700000|2023-05-09 11:45:00|13493.9|13493.2|13498.2|13497.5|13498.3|13497.6|13492.9|13492.2|271
1683633000000|2023-05-09 11:50:00|13497.4|13496.7|13495.4|13494.7|13499.1|13498.4|13493.7|13493|325
1683633300000|2023-05-09 11:55:00|13495.5|13494.8|13493.7|13493|13497.3|13496.6|13493.1|13492.4|328
1683633600000|2023-05-09 12:00:00|13493.6|13492.9|13496.9|13496.2|13497.2|13496.5|13492.8|13492.1|354
1683633900000|2023-05-09 12:05:00|13497.1|13496.4|13502.9|13502.2|13503.8|13503.1|13495.9|13495.2|382
1683634200000|2023-05-09 12:10:00|13503.5|13502.8|13502|13501.3|13504.2|13503.5|13500.8|13500.1|392
1683634500000|2023-05-09 12:15:00|13501.9|13501.2|13505.1|13504.4|13506.3|13505.6|13500.9|13500.2|419
1683634800000|2023-05-09 12:20:00|13505.3|13504.6|13504.5|13503.8|13507.2|13506.5|13502.9|13502.2|466
1683635100000|2023-05-09 12:25:00|13504.6|13503.9|13508|13507.3|13509.9|13509.2|13504.5|13503.8|388
1683635400000|2023-05-09 12:30:00|13508.1|13507.4|13514|13513.3|13516.4|13515.7|13507.9|13507.2|601
1683635700000|2023-05-09 12:35:00|13514.1|13513.4|13516|13515.3|13519.2|13518.5|13513.1|13512.4|494
1683636000000|2023-05-09 12:40:00|13516.1|13515.4|13515.1|13514.4|13517.1|13516.4|13512.3|13511.6|499
1683636300000|2023-05-09 12:45:00|13515|13514.3|13511.2|13510.5|13515|13514.3|13507.5|13506.8|596
1683636600000|2023-05-09 12:50:00|13511.1|13510.4|13518.8|13518.1|13518.8|13518.1|13511.1|13510.4|443
1683636900000|2023-05-09 12:55:00|13518.7|13518|13519.6|13518.9|13519.6|13518.9|13514.8|13514.1|478
1683637200000|2023-05-09 13:00:00|13519.7|13519|13521.3|13520.6|13522.4|13521.7|13516.6|13515.9|543
1683637500000|2023-05-09 13:05:00|13521.1|13520.4|13527|13526.3|13529|13528.3|13520.7|13520|597
1683637800000|2023-05-09 13:10:00|13526.9|13526.2|13525|13524.3|13529.9|13529.2|13524|13523.3|503
1683638100000|2023-05-09 13:15:00|13525.1|13524.4|13527.7|13527|13536.6|13535.6|13525.1|13524.4|534
1683638400000|2023-05-09 13:20:00|13528.1|13527.4|13520.8|13520.1|13529.1|13528.4|13520.8|13520.1|388
1683638700000|2023-05-09 13:25:00|13520.9|13520.2|13521.7|13521|13523|13522.3|13519.9|13519.2|339
1683639000000|2023-05-09 13:30:00|13521.6|13520.9|13522.6|13521.9|13524.1|13523.4|13518.6|13517.9|497
1683639300000|2023-05-09 13:35:00|13522.5|13521.8|13517.9|13517.2|13524.4|13523.7|13516.7|13516|399
1683639600000|2023-05-09 13:40:00|13518|13517.3|13520.8|13520.1|13521.9|13521.2|13514.3|13513.6|567
1683639900000|2023-05-09 13:45:00|13520.9|13520.2|13517.2|13516.5|13522.2|13521.5|13516.1|13515.4|459
1683640200000|2023-05-09 13:50:00|13517.1|13516.4|13512.5|13511.8|13518.9|13518.2|13511.3|13510.6|457
1683640500000|2023-05-09 13:55:00|13512.6|13511.9|13506.7|13506|13514.9|13514.2|13505.4|13504.7|432
1683640800000|2023-05-09 14:00:00|13506.6|13505.9|13510.1|13509.4|13512.9|13512.2|13506.2|13505.5|471
1683641100000|2023-05-09 14:05:00|13510.2|13509.5|13508.3|13507.6|13512.1|13511.4|13505.2|13504.5|333
1683641400000|2023-05-09 14:10:00|13507.6|13506.9|13508|13507.3|13510.4|13509.7|13505.5|13504.8|326
1683641700000|2023-05-09 14:15:00|13508.1|13507.4|13508.2|13507.5|13510.1|13509.4|13505.5|13504.8|407
1683642000000|2023-05-09 14:20:00|13508.3|13507.6|13510|13509.3|13510.9|13510.2|13505.3|13504.6|485
1683642300000|2023-05-09 14:25:00|13510.1|13509.4|13509.1|13508.4|13511.9|13511.2|13507.3|13506.6|462
1683642600000|2023-05-09 14:30:00|13509.2|13508.5|13505.8|13505.1|13511.8|13511.1|13505.8|13505.1|427
1683642900000|2023-05-09 14:35:00|13505.9|13505.2|13502.8|13502.1|13506.5|13505.8|13502.5|13501.8|444
1683643200000|2023-05-09 14:40:00|13503.2|13502.5|13506.6|13505.9|13507.6|13506.9|13503|13502.3|355
1683643500000|2023-05-09 14:45:00|13506.9|13506.2|13505.3|13504.6|13509|13508.3|13504.7|13504|418
1683643800000|2023-05-09 14:50:00|13505.2|13504.5|13498.4|13497.7|13505.6|13504.9|13496.2|13495.5|474
1683644100000|2023-05-09 14:55:00|13498.3|13497.6|13505.4|13504.7|13507.1|13506.4|13498.3|13497.6|437
1683644400000|2023-05-09 15:00:00|13505.6|13504.9|13507.5|13506.8|13508.6|13507.9|13504.6|13503.9|496
1683644700000|2023-05-09 15:05:00|13507.4|13506.7|13507.6|13506.9|13509.6|13508.9|13504.9|13504.2|375
1683645000000|2023-05-09 15:10:00|13507.7|13507|13505.7|13505|13508.1|13507.4|13503.3|13502.6|409
1683645300000|2023-05-09 15:15:00|13506.4|13505.7|13511.6|13510.9|13512.2|13511.5|13505.9|13505.2|376
1683645600000|2023-05-09 15:20:00|13511.5|13510.8|13511.2|13510.5|13512.8|13512.1|13509.1|13508.4|301
1683645900000|2023-05-09 15:25:00|13511.3|13510.6|13511.2|13510.5|13514.2|13513.5|13509.3|13508.6|346
1683646200000|2023-05-09 15:30:00|13511.5|13510.8|13517.5|13516.8|13517.5|13516.8|13511.4|13510.7|304
1683646500000|2023-05-09 15:35:00|13517.6|13516.9|13517.3|13516.6|13519.9|13519.2|13514.7|13514|293
1683646800000|2023-05-09 15:40:00|13516.9|13516.2|13514.6|13513.9|13517.5|13516.8|13514.6|13513.9|270
1683647100000|2023-05-09 15:45:00|13514.7|13514|13514.6|13513.9|13516.7|13516|13513.9|13513.2|264
1683647400000|2023-05-09 15:50:00|13514.7|13514|13514.5|13513.8|13514.7|13514|13511.1|13510.4|262
1683647700000|2023-05-09 15:55:00|13514.6|13513.9|13515.5|13514.8|13516.4|13515.7|13513.3|13512.6|252
1683648000000|2023-05-09 16:00:00|13515.1|13514.4|13518.7|13518|13519.4|13518.7|13514.7|13514|259
1683648300000|2023-05-09 16:05:00|13518.5|13517.8|13517.2|13516.5|13520.4|13519.7|13517.2|13516.5|225
1683648600000|2023-05-09 16:10:00|13517.3|13516.6|13511.8|13511.1|13518.3|13517.6|13511.6|13510.9|264
1683648900000|2023-05-09 16:15:00|13511.7|13511|13517.4|13516.7|13517.6|13516.9|13510.6|13509.9|270
1683649200000|2023-05-09 16:20:00|13517.5|13516.8|13516.3|13515.6|13517.5|13516.8|13512.9|13512.2|347
1683649500000|2023-05-09 16:25:00|13516.2|13515.5|13514.3|13513.6|13518.8|13518.1|13514.1|13513.4|242
1683649800000|2023-05-09 16:30:00|13514.2|13513.5|13519.7|13519|13519.8|13519.1|13513.9|13513.2|235
1683650100000|2023-05-09 16:35:00|13519.8|13519.1|13521.7|13521|13522.4|13521.7|13519.8|13519.1|305
1683650400000|2023-05-09 16:40:00|13521.8|13521.1|13521.5|13520.8|13526|13525.3|13519.9|13519.2|371
1683650700000|2023-05-09 16:45:00|13521.3|13520.6|13522.5|13521.8|13523.8|13523.1|13518.8|13518.1|284
1683651000000|2023-05-09 16:50:00|13522.6|13521.9|13525.1|13524.4|13527.1|13526.4|13522|13521.3|287
1683651300000|2023-05-09 16:55:00|13525|13524.3|13526.3|13525.6|13527.8|13527.1|13524.1|13523.4|246
1683651600000|2023-05-09 17:00:00|13526.2|13525.5|13517.4|13516.7|13526.5|13525.8|13515.3|13514.3|476
1683651900000|2023-05-09 17:05:00|13517.3|13516.6|13521.9|13521.2|13523.3|13522.6|13517.3|13516.6|326
1683652200000|2023-05-09 17:10:00|13522.1|13521.4|13521|13520.3|13523|13522.3|13520.4|13519.7|219
1683652500000|2023-05-09 17:15:00|13520.9|13520.2|13515|13514.3|13521|13520.3|13514.4|13513.7|256
1683652800000|2023-05-09 17:20:00|13514.8|13514.1|13512.7|13512|13514.8|13514.1|13511.6|13510.9|230
1683653100000|2023-05-09 17:25:00|13512.8|13512.1|13514.7|13514|13515.3|13514.6|13511.5|13510.8|154
1683653400000|2023-05-09 17:30:00|13514.8|13514.1|13514.6|13513.9|13515.8|13515.1|13513|13512.3|200
1683653700000|2023-05-09 17:35:00|13514.5|13513.8|13513.8|13513.1|13516.6|13515.9|13513|13512.3|236
1683654000000|2023-05-09 17:40:00|13514|13513.3|13513.6|13512.9|13514.8|13514.1|13512.7|13512|211
1683654300000|2023-05-09 17:45:00|13513.7|13513|13517.1|13516.4|13517.1|13516.4|13513|13512.3|190
1683654600000|2023-05-09 17:50:00|13517.2|13516.5|13517|13516.3|13518.9|13518.2|13516|13515.3|206
1683654900000|2023-05-09 17:55:00|13517.2|13516.5|13515.3|13514.6|13518|13517.3|13513.8|13513.1|247
1683655200000|2023-05-09 18:00:00|13515.2|13514.5|13516.2|13515.5|13516.4|13515.7|13512.8|13512.1|240
1683655500000|2023-05-09 18:05:00|13516.4|13515.7|13522|13521.3|13522.9|13522.2|13516.4|13515.7|407
1683655800000|2023-05-09 18:10:00|13522.2|13521.5|13517.4|13516.7|13522.2|13521.5|13517.1|13516.4|236
1683656100000|2023-05-09 18:15:00|13517.3|13516.6|13516.7|13516|13518.5|13517.8|13516.4|13515.7|224
1683656400000|2023-05-09 18:20:00|13516.8|13516.1|13514.4|13513.7|13516.8|13516.1|13513.4|13512.7|279
1683656700000|2023-05-09 18:25:00|13514.3|13513.6|13512.1|13511.4|13514.3|13513.6|13511.3|13510.6|249
1683657000000|2023-05-09 18:30:00|13512.4|13511.7|13514|13513.3|13514|13513.3|13511.7|13511|297
1683657300000|2023-05-09 18:35:00|13513.9|13513.2|13515.6|13514.9|13517.1|13516.4|13513.6|13512.9|245
1683657600000|2023-05-09 18:40:00|13515.7|13515|13518.2|13517.5|13518.6|13517.9|13515.5|13514.8|145
1683657900000|2023-05-09 18:45:00|13518.1|13517.4|13516.4|13515.7|13518.3|13517.6|13516.3|13515.6|146
1683658200000|2023-05-09 18:50:00|13516.3|13515.6|13516.5|13515.8|13519.1|13518.4|13515.7|13515|193
1683658500000|2023-05-09 18:55:00|13516.4|13515.7|13516.2|13515.5|13518.4|13517.7|13516.2|13515.5|241
1683658800000|2023-05-09 19:00:00|13516.1|13515.4|13519.1|13518.4|13520.1|13519.4|13515.8|13515.1|202
1683659100000|2023-05-09 19:05:00|13519.2|13518.5|13521.8|13521.1|13522.1|13521.4|13517.9|13517.2|184
1683659400000|2023-05-09 19:10:00|13521.9|13521.2|13521.2|13520.5|13523.6|13522.9|13520.9|13520.2|171
1683659700000|2023-05-09 19:15:00|13521.3|13520.6|13520.4|13519.7|13522.2|13521.5|13520.2|13519.5|180
1683660000000|2023-05-09 19:20:00|13520.1|13519.4|13519.6|13518.9|13520.4|13519.7|13519|13518.3|133
1683660300000|2023-05-09 19:25:00|13519.7|13519|13522|13521.3|13522.6|13521.9|13519.2|13518.5|144
1683660600000|2023-05-09 19:30:00|13522.1|13521.4|13522.7|13522|13523.2|13522.5|13521.6|13520.9|188
1683660900000|2023-05-09 19:35:00|13522.8|13522.1|13522.1|13521.4|13522.9|13522.2|13520.7|13520|172
1683661200000|2023-05-09 19:40:00|13522|13521.3|13520|13519.3|13522|13521.3|13519.9|13519.2|147
1683661500000|2023-05-09 19:45:00|13519.8|13519.1|13526.1|13525.4|13526.2|13525.5|13519.4|13518.7|231
1683661800000|2023-05-09 19:50:00|13525.9|13525.2|13525.8|13525.1|13526|13525.3|13524.1|13523.4|196
1683662100000|2023-05-09 19:55:00|13525.7|13525|13523.3|13522.6|13525.7|13525|13522.9|13522.2|261
1683662400000|2023-05-09 20:00:00|13522.3|13521.6|13521.6|13520.6|13523.8|13523.1|13521|13520.3|385
1683662700000|2023-05-09 20:05:00|13521.5|13520.5|13522|13521.3|13523.4|13522.4|13520.8|13520.1|348
1683663000000|2023-05-09 20:10:00|13522.1|13521.4|13522.1|13521.4|13524.1|13523.2|13521.1|13520.4|400
1683663300000|2023-05-09 20:15:00|13522|13521.3|13522.3|13521.6|13523.1|13522.2|13520.4|13519.4|370
1683663600000|2023-05-09 20:20:00|13522.2|13521.5|13520.2|13519.2|13522.4|13521.5|13519.7|13518.7|377
1683663900000|2023-05-09 20:25:00|13520.1|13519.1|13522.4|13521.4|13522.5|13521.6|13519.9|13518.9|431
1683664200000|2023-05-09 20:30:00|13522.5|13521.5|13522.2|13521.2|13523.8|13522.8|13521.3|13520.4|445
1683664500000|2023-05-09 20:35:00|13522.4|13521.4|13523|13522|13523.4|13522.4|13521|13520.2|363
1683664800000|2023-05-09 20:40:00|13523.1|13522.1|13523.2|13522.2|13523.9|13522.9|13520.4|13519.4|402
1683665100000|2023-05-09 20:45:00|13523.5|13522|13523.2|13522.2|13524.1|13522.8|13522.8|13521.6|158
1683665400000|2023-05-09 20:50:00|13523.1|13522.1|13524.1|13522.6|13524.5|13523.1|13523|13522|320
1683665700000|2023-05-09 20:55:00|13524.4|13522.5|13525.8|13519.8|13528.6|13523.5|13524.3|13519.8|227
1683666000000|2023-05-09 21:00:00|13524.4|13518.4|13522.7|13516.7|13524.8|13518.8|13521.9|13515.9|44
1683666300000|2023-05-09 21:05:00|13522.8|13516.8|13522.5|13516.5|13524.6|13518.6|13521.6|13515.6|415
1683666600000|2023-05-09 21:10:00|13522.4|13516.4|13523.2|13517.2|13524.7|13518.7|13522.4|13516.4|491
1683666900000|2023-05-09 21:15:00|13523.4|13517.4|13524|13518|13524.9|13518.9|13522.2|13516.2|891
1683667200000|2023-05-09 21:20:00|13524.1|13518.1|13525.6|13519.6|13526.1|13520.1|13523.7|13517.7|348
1683667500000|2023-05-09 21:25:00|13525.5|13519.5|13523.7|13517.7|13525.5|13519.5|13521.8|13515.8|514
1683667800000|2023-05-09 21:30:00|13523.8|13517.8|13523.7|13517.7|13523.8|13517.8|13523.3|13517.3|325
1683668100000|2023-05-09 21:35:00|13523.6|13517.6|13521.9|13515.9|13523.7|13517.7|13521.5|13515.5|219
1683668400000|2023-05-09 21:40:00|13522|13516|13523.4|13517.8|13523.7|13519|13521.9|13515.9|353
1683668700000|2023-05-09 21:45:00|13523.6|13518|13521.7|13516|13523.8|13518.1|13520.9|13515.9|449
1683669000000|2023-05-09 21:50:00|13521.6|13515.9|13521.7|13516.1|13522.2|13516.8|13521.4|13515.8|1503
1683669300000|2023-05-09 21:55:00|13521.6|13516.2|13525.8|13519.8|13526.2|13520.2|13521.6|13516|693
1683669600000|2023-05-09 22:00:00|13525.1|13519.1|13520.1|13514.5|13525.4|13519.4|13519.7|13513.7|812
1683669900000|2023-05-09 22:05:00|13519.9|13514.8|13520.2|13515.5|13520.6|13515.5|13519.4|13513.9|1322
1683670200000|2023-05-09 22:10:00|13520.1|13515.4|13519.4|13514.8|13521|13518|13517.6|13514.6|1255
1683670500000|2023-05-09 22:15:00|13518.7|13515.2|13520.9|13518.5|13522|13519.4|13518.5|13514.9|749
1683670800000|2023-05-09 22:20:00|13521|13518.4|13520.4|13518.2|13521.6|13519|13518.3|13516.1|1080
1683671100000|2023-05-09 22:25:00|13520.3|13518.1|13519.9|13518|13520.6|13518.3|13517.1|13515.1|884
1683671400000|2023-05-09 22:30:00|13520|13518.1|13518.5|13516.5|13520.4|13519.1|13517.4|13516.1|658
1683671700000|2023-05-09 22:35:00|13518.3|13516.6|13516.5|13515.5|13518.5|13516.9|13516.5|13515.2|420
1683672000000|2023-05-09 22:40:00|13516.6|13515.6|13517.6|13515.9|13518|13516.5|13516.6|13515.5|601
1683672300000|2023-05-09 22:45:00|13517.7|13515.8|13518.5|13516.5|13520.6|13518.7|13516.7|13515.1|710
1683672600000|2023-05-09 22:50:00|13518.4|13516.4|13518.7|13516.8|13520.4|13518.6|13517.6|13515.8|481
1683672900000|2023-05-09 22:55:00|13518.6|13516.6|13521.5|13519.7|13522.3|13520.6|13517.6|13516|639
1683673200000|2023-05-09 23:00:00|13521.4|13519.8|13523.5|13521.7|13525.1|13523.7|13521.2|13519.5|503
1683673500000|2023-05-09 23:05:00|13523.4|13521.6|13525.7|13524.2|13526.3|13525.1|13522.9|13521.1|276
1683673800000|2023-05-09 23:10:00|13525.8|13524.4|13524.8|13523.8|13526|13524.6|13524.6|13523|198
1683674100000|2023-05-09 23:15:00|13524.7|13523.7|13522|13520.5|13525.7|13524.7|13521.7|13520.2|175
1683674400000|2023-05-09 23:20:00|13522.1|13520.6|13521|13520|13523.9|13522.7|13520.8|13519.8|195
1683674700000|2023-05-09 23:25:00|13520.9|13519.9|13519.9|13518.9|13521|13520|13519|13517.7|212
1683675000000|2023-05-09 23:30:00|13519.7|13518.7|13524.4|13523.4|13524.8|13523.6|13519.7|13518.7|162
1683675300000|2023-05-09 23:35:00|13524.5|13523.5|13524.7|13523.7|13524.7|13523.7|13523.3|13522.3|121
1683675600000|2023-05-09 23:40:00|13525.2|13524.2|13531.7|13530.7|13533|13532|13524.9|13523.9|244
1683675900000|2023-05-09 23:45:00|13531.9|13530.9|13534.2|13533.2|13534.4|13533.3|13531.5|13530.7|250
1683676200000|2023-05-09 23:50:00|13534.1|13533.1|13529.2|13528.2|13534.3|13533.5|13528.1|13527.1|268
1683676500000|2023-05-09 23:55:00|13529.1|13528.1|13529.9|13528.9|13530.4|13529.2|13527.4|13526.2|220
1683676800000|2023-05-10 00:00:00|13529.4|13528.4|13526.6|13525.9|13530.4|13529.7|13524.6|13523.6|515
1683677100000|2023-05-10 00:05:00|13526.4|13525.7|13524.5|13523.5|13527.9|13527.2|13522.6|13521.6|462
1683677400000|2023-05-10 00:10:00|13524.6|13523.6|13525.3|13524.6|13525.6|13524.7|13521.9|13520.9|246
1683677700000|2023-05-10 00:15:00|13525.4|13524.4|13529.1|13528.1|13529.1|13528.3|13524.7|13523.7|285
1683678000000|2023-05-10 00:20:00|13529|13528|13526.7|13526|13530.2|13529.5|13526.3|13525.6|229
1683678300000|2023-05-10 00:25:00|13526.5|13525.8|13528.5|13527.5|13529.6|13528.9|13525.3|13524.5|252
1683678600000|2023-05-10 00:30:00|13528.9|13527.9|13528|13527.3|13529.8|13529.1|13526.9|13526.2|277
1683678900000|2023-05-10 00:35:00|13527.9|13527.2|13529.1|13528.4|13529.6|13528.9|13527.3|13526.6|287
1683679200000|2023-05-10 00:40:00|13529|13528.3|13523.8|13523.1|13530|13529.3|13521.9|13521.2|326
1683679500000|2023-05-10 00:45:00|13524|13523.3|13523.9|13523.2|13527.1|13526.4|13522.6|13521.9|292
1683679800000|2023-05-10 00:50:00|13523.8|13523.1|13513.4|13512.7|13524.4|13523.7|13510.6|13509.6|581
1683680100000|2023-05-10 00:55:00|13514|13513.3|13515.7|13515|13517.9|13517.2|13512.6|13511.6|649
1683680400000|2023-05-10 01:00:00|13515.8|13515.1|13509.8|13508.8|13515.9|13515.2|13506.9|13506.2|551
1683680700000|2023-05-10 01:05:00|13510.6|13509.9|13509.9|13509.2|13513.5|13512.7|13509.7|13508.8|368
1683681000000|2023-05-10 01:10:00|13510|13509.3|13511.8|13510.8|13512.9|13512|13509.1|13508.1|280
1683681300000|2023-05-10 01:15:00|13511.7|13510.7|13514.5|13513.8|13514.5|13513.8|13510.5|13509.8|281
1683681600000|2023-05-10 01:20:00|13514.4|13513.7|13514.6|13513.6|13516.1|13515.1|13513.4|13512.4|532
1683681900000|2023-05-10 01:25:00|13514.5|13513.5|13513.9|13512.9|13515.7|13514.7|13513.8|13512.8|311
1683682200000|2023-05-10 01:30:00|13513.8|13512.8|13519.1|13518.1|13519.1|13518.1|13513.7|13512.8|286
1683682500000|2023-05-10 01:35:00|13519.2|13518.2|13518.4|13517.7|13520.1|13519.1|13517.4|13516.7|352
1683682800000|2023-05-10 01:40:00|13518.3|13517.6|13517.3|13516.3|13519|13518.3|13516.7|13516|357
1683683100000|2023-05-10 01:45:00|13517.4|13516.4|13516.2|13515.2|13518.4|13517.4|13515.8|13515.1|315
1683683400000|2023-05-10 01:50:00|13515.8|13514.8|13515.4|13514.7|13516.8|13516.1|13512.5|13511.5|321
1683683700000|2023-05-10 01:55:00|13515.3|13514.6|13517.1|13516.4|13518.2|13517.5|13515.2|13514.5|306
1683684000000|2023-05-10 02:00:00|13517|13516.3|13511.7|13511|13517|13516.3|13511.3|13510.6|241
1683684300000|2023-05-10 02:05:00|13511.8|13511.1|13511.9|13511.2|13514.4|13513.7|13511.6|13510.6|288
1683684600000|2023-05-10 02:10:00|13512.2|13511.5|13514.3|13513.6|13515.1|13514.4|13511.8|13510.9|232
1683684900000|2023-05-10 02:15:00|13514.4|13513.7|13518|13517.3|13518|13517.3|13514.3|13513.6|203
1683685200000|2023-05-10 02:20:00|13518.1|13517.4|13516.3|13515.6|13518.6|13517.9|13515.5|13514.8|224
1683685500000|2023-05-10 02:25:00|13516.4|13515.7|13517.5|13516.8|13517.8|13517.1|13514.7|13514|201
1683685800000|2023-05-10 02:30:00|13517.2|13516.5|13520.9|13520.2|13521|13520.3|13517.2|13516.5|198
1683686100000|2023-05-10 02:35:00|13521|13520.3|13519.1|13518.1|13521|13520.3|13518.2|13517.5|187
1683686400000|2023-05-10 02:40:00|13519|13518|13518.5|13517.8|13519.9|13519.2|13517.7|13516.8|227
1683686700000|2023-05-10 02:45:00|13518.6|13517.9|13518|13517.3|13520.8|13520.1|13517.1|13516.1|193
1683687000000|2023-05-10 02:50:00|13517.9|13517.2|13519.3|13518.6|13519.9|13519.2|13514.4|13513.7|240
1683687300000|2023-05-10 02:55:00|13519.4|13518.7|13518.3|13517.6|13520.8|13520.1|13518.2|13517.5|271
1683687600000|2023-05-10 03:00:00|13518.2|13517.5|13518|13517.3|13518.4|13517.7|13516.6|13515.9|209
1683687900000|2023-05-10 03:05:00|13517.8|13517.1|13517.9|13517.2|13518.2|13517.5|13515.4|13514.7|203
1683688200000|2023-05-10 03:10:00|13518|13517.3|13517.3|13516.6|13518|13517.3|13516.2|13515.5|167
1683688500000|2023-05-10 03:15:00|13517.4|13516.7|13518.3|13517.6|13519.1|13518.4|13515.3|13514.6|236
1683688800000|2023-05-10 03:20:00|13518.4|13517.7|13516.2|13515.5|13518.5|13517.8|13516.2|13515.5|221
1683689100000|2023-05-10 03:25:00|13516.3|13515.6|13518.1|13517.4|13518.3|13517.6|13515.8|13515.1|184
1683689400000|2023-05-10 03:30:00|13518|13517.3|13516.2|13515.5|13518.1|13517.4|13516|13515.3|239
1683689700000|2023-05-10 03:35:00|13516.1|13515.4|13518.1|13517.4|13518.4|13517.6|13515.9|13515.2|277
1683690000000|2023-05-10 03:40:00|13518.2|13517.5|13516.4|13515.4|13518.2|13517.5|13515.7|13514.8|284
1683690300000|2023-05-10 03:45:00|13516.5|13515.5|13515.6|13514.6|13516.6|13515.6|13514.1|13513.4|210
1683690600000|2023-05-10 03:50:00|13515.5|13514.5|13515.1|13514.1|13517.3|13516.6|13514.3|13513.6|268
1683690900000|2023-05-10 03:55:00|13515|13514|13515.3|13514.6|13516.9|13515.9|13515|13514|258
1683691200000|2023-05-10 04:00:00|13515.4|13514.7|13516.4|13515.7|13517.9|13517.2|13515.3|13514.6|267
1683691500000|2023-05-10 04:05:00|13516.5|13515.8|13515.8|13515.1|13517.5|13516.8|13514.3|13513.6|326
1683691800000|2023-05-10 04:10:00|13515.7|13515|13514.2|13513.5|13517.1|13516.4|13513.8|13513.1|307
1683692100000|2023-05-10 04:15:00|13514.1|13513.4|13516.6|13515.9|13517.1|13516.4|13513.9|13513.2|284
1683692400000|2023-05-10 04:20:00|13517|13516.3|13519.2|13518.5|13519.3|13518.6|13516.1|13515.4|244
1683692700000|2023-05-10 04:25:00|13519.4|13518.7|13522.8|13522.1|13524.7|13524|13517.3|13516.6|374
1683693000000|2023-05-10 04:30:00|13523.1|13522.4|13522|13521.3|13524.3|13523.6|13521.1|13520.4|315
1683693300000|2023-05-10 04:35:00|13522.7|13522|13524.6|13523.9|13525.4|13524.7|13521.9|13521.2|234
1683693600000|2023-05-10 04:40:00|13524.5|13523.8|13527.3|13526.6|13529.2|13528.5|13524.2|13523.5|278
1683693900000|2023-05-10 04:45:00|13527.4|13526.7|13528.1|13527.1|13528.2|13527.5|13525.6|13524.9|191
1683694200000|2023-05-10 04:50:00|13528|13527|13522.8|13522.1|13528.9|13528.2|13522.6|13521.9|348
1683694500000|2023-05-10 04:55:00|13523|13522.3|13523.8|13523.1|13524.6|13523.9|13522.7|13522|291
1683694800000|2023-05-10 05:00:00|13524.1|13523.4|13522.9|13522.2|13524.8|13524.1|13520.6|13519.9|376
1683695100000|2023-05-10 05:05:00|13522.8|13522.1|13522.2|13521.5|13524.3|13523.6|13522.1|13521.4|434
1683695400000|2023-05-10 05:10:00|13522.3|13521.6|13525.9|13525.2|13526.3|13525.6|13520.3|13519.6|436
1683695700000|2023-05-10 05:15:00|13526|13525.3|13527.5|13526.8|13528.5|13527.8|13525.4|13524.7|365
1683696000000|2023-05-10 05:20:00|13527.6|13526.9|13534.1|13533.4|13535.2|13534.5|13527|13526|404
1683696300000|2023-05-10 05:25:00|13534|13533.3|13534.6|13533.9|13536.1|13535.4|13532.3|13531.6|299
1683696600000|2023-05-10 05:30:00|13534.5|13533.8|13533.9|13533.2|13535.4|13534.7|13532.9|13532.2|256
1683696900000|2023-05-10 05:35:00|13533.8|13533.1|13534.9|13534.2|13535|13534.3|13533.1|13532.4|232
1683697200000|2023-05-10 05:40:00|13535|13534.3|13535.8|13535.1|13537.9|13537.2|13535|13534.3|297
1683697500000|2023-05-10 05:45:00|13536.1|13535.4|13532.8|13531.8|13536.2|13535.5|13531.6|13530.9|332
1683697800000|2023-05-10 05:50:00|13532.7|13531.7|13532.5|13531.8|13533.6|13532.7|13531.5|13530.8|375
1683698100000|2023-05-10 05:55:00|13532.4|13531.7|13534.4|13533.4|13534.7|13533.7|13530.7|13530|338
1683698400000|2023-05-10 06:00:00|13534.6|13533.6|13540|13539.3|13542.7|13542|13534|13532.8|430
1683698700000|2023-05-10 06:05:00|13540.1|13539.4|13538.6|13537.6|13540.5|13539.8|13536|13535.1|438
1683699000000|2023-05-10 06:10:00|13538.5|13537.5|13535.1|13534.4|13538.7|13537.7|13534.2|13533.5|377
1683699300000|2023-05-10 06:15:00|13535.2|13534.5|13542.4|13541.7|13543.3|13542.6|13535.2|13534.5|399
1683699600000|2023-05-10 06:20:00|13542.5|13541.8|13542.9|13542.2|13547.5|13546.8|13542.3|13541.6|448
1683699900000|2023-05-10 06:25:00|13542.7|13542|13545|13544.3|13545.4|13544.7|13540.8|13540.1|472
1683700200000|2023-05-10 06:30:00|13545.4|13544.7|13540.3|13539.6|13546.7|13546|13540|13539.3|388
1683700500000|2023-05-10 06:35:00|13540.2|13539.5|13539.1|13538.4|13540.5|13539.8|13538.1|13537.4|325
1683700800000|2023-05-10 06:40:00|13539|13538.3|13535.2|13534.5|13540.1|13539.4|13533.3|13532.5|303
1683701100000|2023-05-10 06:45:00|13535.3|13534.6|13535.3|13534.6|13536.4|13535.7|13533.2|13532.5|341
1683701400000|2023-05-10 06:50:00|13535.2|13534.5|13538.1|13537.4|13538.1|13537.4|13535|13534.3|326
1683701700000|2023-05-10 06:55:00|13538|13537.3|13539|13538.3|13542.6|13541.9|13537.6|13536.9|452
1683702000000|2023-05-10 07:00:00|13539.1|13538.4|13532.7|13531.7|13543.5|13542.8|13532.3|13531.6|508
1683702300000|2023-05-10 07:05:00|13532.6|13531.6|13541.2|13540.5|13542.6|13541.9|13531.4|13530.5|584
1683702600000|2023-05-10 07:10:00|13541.5|13540.8|13540|13539.3|13545.9|13545.2|13537.3|13536.5|722
1683702900000|2023-05-10 07:15:00|13539.9|13539.2|13533.8|13533.1|13539.9|13539.2|13529.7|13528.9|660
1683703200000|2023-05-10 07:20:00|13533.7|13533|13538.1|13537.4|13539.7|13539|13532.8|13532.1|426
1683703500000|2023-05-10 07:25:00|13538.2|13537.5|13537.1|13536.4|13540.3|13539.6|13537|13536.3|442
1683703800000|2023-05-10 07:30:00|13537|13536.3|13534.2|13533.5|13537.1|13536.4|13531.4|13530.7|454
1683704100000|2023-05-10 07:35:00|13534.3|13533.6|13531|13530.3|13534.5|13533.8|13530.3|13529.4|629
1683704400000|2023-05-10 07:40:00|13530.9|13530.2|13531.7|13531|13534.7|13534|13529|13528.3|547
1683704700000|2023-05-10 07:45:00|13531.6|13530.9|13533.5|13532.8|13533.6|13532.9|13528.4|13527.7|431
1683705000000|2023-05-10 07:50:00|13533.4|13532.7|13530.9|13530.2|13533.5|13532.8|13528.8|13527.8|443
1683705300000|2023-05-10 07:55:00|13531|13530.3|13524.7|13524|13533.7|13533|13522.5|13521.8|615
1683705600000|2023-05-10 08:00:00|13524.6|13523.9|13520.7|13520|13525.9|13525.2|13519.3|13518.6|733
1683705900000|2023-05-10 08:05:00|13520.8|13520.1|13514.7|13514|13522.7|13522|13514.5|13513.8|661
1683706200000|2023-05-10 08:10:00|13514.5|13513.8|13520.5|13519.5|13520.9|13519.9|13513.7|13513|583
1683706500000|2023-05-10 08:15:00|13520.3|13519.6|13518.5|13517.5|13520.5|13519.8|13516.9|13516.1|516
1683706800000|2023-05-10 08:20:00|13518.2|13517.2|13514.7|13514|13518.5|13517.5|13512.6|13511.9|504
1683707100000|2023-05-10 08:25:00|13514.8|13514.1|13516|13515.3|13517.8|13517.1|13512.3|13511.6|531
1683707400000|2023-05-10 08:30:00|13515.3|13514.6|13519.4|13518.7|13519.5|13518.7|13513.7|13513|484
1683707700000|2023-05-10 08:35:00|13519.3|13518.6|13523.7|13523|13524.5|13523.8|13518.9|13518.2|493
1683708000000|2023-05-10 08:40:00|13523.6|13522.9|13525.9|13524.9|13527.6|13526.9|13523.3|13522.6|522
1683708300000|2023-05-10 08:45:00|13525.8|13524.8|13523.8|13523.1|13527.8|13527.1|13522.6|13521.9|390
1683708600000|2023-05-10 08:50:00|13523.9|13523.2|13525.7|13524.7|13526.8|13526.1|13523.5|13522.8|369
1683708900000|2023-05-10 08:55:00|13525.2|13524.5|13526.7|13526|13529.5|13528.8|13524.8|13524.1|303
1683709200000|2023-05-10 09:00:00|13526.6|13525.9|13524.7|13524|13528.7|13527.8|13524.6|13523.9|344
1683709500000|2023-05-10 09:05:00|13524.8|13524.1|13524.1|13523.1|13526.1|13525.4|13522.2|13521.5|361
1683709800000|2023-05-10 09:10:00|13524|13523.3|13524.1|13523.4|13525.1|13524.2|13521.9|13521.2|389
1683710100000|2023-05-10 09:15:00|13524|13523.3|13526.9|13525.9|13527|13526.2|13523.7|13523|359
1683710400000|2023-05-10 09:20:00|13526.8|13525.8|13527.6|13526.9|13528.9|13528.2|13525|13524.3|404
1683710700000|2023-05-10 09:25:00|13527.7|13527|13523.8|13523.1|13527.7|13527|13523.8|13523.1|319
1683711000000|2023-05-10 09:30:00|13523.9|13523.2|13524.6|13523.9|13525.9|13525.2|13523.1|13522.4|368
1683711300000|2023-05-10 09:35:00|13524.5|13523.8|13521.2|13520.5|13525.1|13524.4|13520.9|13520.2|456
1683711600000|2023-05-10 09:40:00|13521.1|13520.4|13519|13518.3|13522.1|13521.4|13518.6|13517.9|281
1683711900000|2023-05-10 09:45:00|13518.9|13518.2|13518.2|13517.5|13521.1|13520.4|13517.6|13516.9|319
1683712200000|2023-05-10 09:50:00|13518.1|13517.4|13516.6|13515.6|13518.7|13517.7|13515.1|13514.4|269
1683712500000|2023-05-10 09:55:00|13516.5|13515.5|13519.7|13519|13519.8|13519.1|13515.6|13514.6|270
1683712800000|2023-05-10 10:00:00|13519.6|13518.9|13514.9|13514.2|13519.7|13519|13514.9|13514.2|314
1683713100000|2023-05-10 10:05:00|13515|13514.3|13516.7|13516|13517.6|13516.9|13514.1|13513.4|304
1683713400000|2023-05-10 10:10:00|13517.1|13516.4|13518.5|13517.8|13519.7|13519|13516.8|13516.1|275
1683713700000|2023-05-10 10:15:00|13519|13518.3|13520.5|13519.8|13520.5|13519.8|13517.1|13516.4|349
1683714000000|2023-05-10 10:20:00|13520.4|13519.7|13522.6|13521.9|13523.9|13523.2|13520.2|13519.5|331
1683714300000|2023-05-10 10:25:00|13522.8|13522.1|13522|13521.3|13524.7|13524|13521.2|13520.5|313
1683714600000|2023-05-10 10:30:00|13522.1|13521.4|13524.7|13524|13525|13524.3|13521.1|13520.4|292
1683714900000|2023-05-10 10:35:00|13524.8|13524.1|13520.2|13519.5|13524.8|13524.1|13520.2|13519.5|282
1683715200000|2023-05-10 10:40:00|13520.1|13519.4|13517.7|13517|13520.3|13519.6|13517.5|13516.8|275
1683715500000|2023-05-10 10:45:00|13517.8|13517.1|13518.4|13517.7|13519.6|13518.9|13517.5|13516.8|276
1683715800000|2023-05-10 10:50:00|13518.5|13517.8|13519.6|13518.9|13520.5|13519.8|13517|13516|286
1683716100000|2023-05-10 10:55:00|13520.2|13519.5|13520.1|13519.1|13522.2|13521.5|13518.4|13517.7|279
1683716400000|2023-05-10 11:00:00|13520.3|13519.3|13524.7|13524|13524.9|13524.2|13518.3|13517.6|247
1683716700000|2023-05-10 11:05:00|13524.6|13523.9|13525.8|13525.1|13526.2|13525.5|13522.4|13521.7|263
1683717000000|2023-05-10 11:10:00|13525.9|13525.2|13524.8|13524.1|13527.8|13527.1|13523.8|13523.1|279
1683717300000|2023-05-10 11:15:00|13524.9|13524.2|13527.3|13526.6|13527.6|13526.9|13524|13523.3|281
1683717600000|2023-05-10 11:20:00|13527.2|13526.5|13527.3|13526.6|13528.7|13528|13526.6|13525.9|235
1683717900000|2023-05-10 11:25:00|13527.4|13526.7|13528.3|13527.6|13529.2|13528.5|13526.8|13526.1|220
1683718200000|2023-05-10 11:30:00|13528.2|13527.5|13530.1|13529.4|13532.1|13531.4|13527.6|13526.9|298
1683718500000|2023-05-10 11:35:00|13529.9|13529.2|13529.2|13528.5|13531.2|13530.5|13529.1|13528.4|211
1683718800000|2023-05-10 11:40:00|13529.1|13528.4|13530|13529.3|13531|13530.3|13527.3|13526.6|327
1683719100000|2023-05-10 11:45:00|13530.1|13529.4|13531.7|13531|13531.9|13531.2|13528.2|13527.5|342
1683719400000|2023-05-10 11:50:00|13531.8|13531.1|13533.7|13533|13534.7|13534|13530.1|13529.4|309
1683719700000|2023-05-10 11:55:00|13533.8|13533.1|13531.9|13531.2|13534.6|13533.9|13531|13530.3|312
1683720000000|2023-05-10 12:00:00|13531.8|13531.1|13533.8|13533.1|13533.8|13533.1|13527.8|13527.1|485
1683720300000|2023-05-10 12:05:00|13533.9|13533.2|13533.5|13532.8|13535|13534.3|13529.9|13529.2|458
1683720600000|2023-05-10 12:10:00|13533.7|13533|13532.6|13531.9|13536.2|13535.5|13529|13528.3|520
1683720900000|2023-05-10 12:15:00|13532.7|13532|13532.1|13531.4|13534.1|13533.4|13530.1|13529.4|466
1683721200000|2023-05-10 12:20:00|13532|13531.3|13537.4|13536.4|13537.4|13536.7|13530.3|13529.6|489
1683721500000|2023-05-10 12:25:00|13537.5|13536.5|13535.3|13529.3|13542.1|13541.1|13533.8|13529.1|816
1683721800000|2023-05-10 12:30:00|13533.4|13527.4|13478.3|13476.6|13533.4|13527.4|13457.7|13455.8|2175
1683722100000|2023-05-10 12:35:00|13478.4|13476.2|13468.6|13467.9|13478.4|13476.7|13464.4|13463.4|1621
1683722400000|2023-05-10 12:40:00|13468.5|13467.8|13458.2|13457.5|13468.8|13468.1|13453.4|13452.7|1282
1683722700000|2023-05-10 12:45:00|13458.1|13457.4|13453.6|13452.9|13463.7|13463|13452|13451.3|1072
1683723000000|2023-05-10 12:50:00|13453.7|13453|13436.4|13435.7|13453.7|13453|13434.8|13434.1|1070
1683723300000|2023-05-10 12:55:00|13436.3|13435.6|13440.9|13440.2|13442.9|13442.2|13434.3|13433.6|887
1683723600000|2023-05-10 13:00:00|13439.8|13439.1|13435|13434.3|13441.1|13440.4|13429.4|13428.7|962
1683723900000|2023-05-10 13:05:00|13435.4|13434.7|13455.2|13454.5|13455.6|13454.9|13435.4|13434.7|888
1683724200000|2023-05-10 13:10:00|13455.4|13454.7|13449.8|13449.1|13457.7|13457|13447.1|13446.4|782
1683724500000|2023-05-10 13:15:00|13449.7|13449|13458.2|13457.5|13463.9|13463.2|13449.7|13449|766
1683724800000|2023-05-10 13:20:00|13458.1|13457.4|13458.3|13457.6|13459.9|13459.2|13452.2|13451.5|687
1683725100000|2023-05-10 13:25:00|13458.2|13457.5|13468.6|13467.9|13468.7|13468|13457.5|13456.8|670
1683725400000|2023-05-10 13:30:00|13468.1|13467.4|13468.9|13468.2|13471.6|13470.9|13464.1|13463.4|673
1683725700000|2023-05-10 13:35:00|13469.6|13468.9|13460.7|13460|13472.6|13471.9|13457.9|13457.2|734
1683726000000|2023-05-10 13:40:00|13460.8|13460.1|13454.6|13453.9|13466.8|13466.1|13452.1|13451.4|939
1683726300000|2023-05-10 13:45:00|13454.5|13453.8|13440.1|13439.4|13455.6|13454.9|13437.1|13436.4|890
1683726600000|2023-05-10 13:50:00|13440|13439.3|13432|13431.3|13444.8|13444.1|13428.2|13427.5|815
1683726900000|2023-05-10 13:55:00|13432.5|13431.8|13442.8|13442.1|13443.4|13442.7|13431.1|13430.4|622
1683727200000|2023-05-10 14:00:00|13442.9|13442.2|13447.4|13446.7|13448.6|13447.9|13442.9|13442.2|782
1683727500000|2023-05-10 14:05:00|13447.3|13446.6|13448.9|13448.2|13449.8|13449.1|13442.5|13441.8|707
1683727800000|2023-05-10 14:10:00|13448.7|13448|13452.5|13451.8|13455.5|13454.8|13448.6|13447.9|680
1683728100000|2023-05-10 14:15:00|13452.4|13451.7|13446.1|13445.4|13461|13460.3|13444|13443.3|1110
1683728400000|2023-05-10 14:20:00|13445.6|13444.9|13444.6|13443.9|13451.6|13450.9|13443.2|13442.5|755
1683728700000|2023-05-10 14:25:00|13444.7|13444|13437.2|13436.5|13445.6|13444.9|13437.1|13436.4|640
1683729000000|2023-05-10 14:30:00|13437.1|13436.4|13437.6|13436.9|13444.7|13444|13436.5|13435.8|783
1683729300000|2023-05-10 14:35:00|13437.5|13436.8|13439.6|13438.9|13441.8|13441.1|13433.1|13432.4|879
1683729600000|2023-05-10 14:40:00|13439.4|13438.7|13448|13447.3|13448.9|13448.2|13438.5|13437.8|752
1683729900000|2023-05-10 14:45:00|13446.5|13445.8|13445.7|13445|13449.9|13449.2|13444.4|13443.7|756
1683730200000|2023-05-10 14:50:00|13445.9|13445.2|13448.8|13448.1|13450|13449.3|13440.9|13440.2|856
1683730500000|2023-05-10 14:55:00|13448.7|13448|13442.8|13442.1|13448.7|13448|13440|13439.3|628
1683730800000|2023-05-10 15:00:00|13442.9|13442.2|13445.9|13445.2|13448.7|13448|13442.3|13441.6|560
1683731100000|2023-05-10 15:05:00|13446.1|13445.4|13449.8|13449.1|13450.6|13449.9|13444.1|13443.4|528
1683731400000|2023-05-10 15:10:00|13449.9|13449.2|13447.7|13447|13452.2|13451.5|13447.3|13446.6|575
1683731700000|2023-05-10 15:15:00|13447.6|13446.9|13449.7|13449|13449.8|13449.1|13445.3|13444.6|448
1683732000000|2023-05-10 15:20:00|13449.8|13449.1|13453|13452.3|13455.1|13454.4|13447.6|13446.9|446
1683732300000|2023-05-10 15:25:00|13453.1|13452.4|13458.5|13457.8|13458.7|13458|13453|13452.3|394
1683732600000|2023-05-10 15:30:00|13458.4|13457.7|13457.8|13457.1|13461.1|13460.4|13455|13454.3|366
1683732900000|2023-05-10 15:35:00|13457.9|13457.2|13454.6|13453.9|13459|13458.3|13452.6|13451.9|490
1683733200000|2023-05-10 15:40:00|13454.9|13454.2|13453.4|13452.7|13456|13455.3|13452.2|13451.5|309
1683733500000|2023-05-10 15:45:00|13453.5|13452.8|13451.8|13451.1|13453.6|13452.9|13450.9|13450.2|342
1683733800000|2023-05-10 15:50:00|13452.1|13451.4|13458.2|13457.5|13458.3|13457.6|13452.1|13451.4|282
1683734100000|2023-05-10 15:55:00|13458.1|13457.4|13453.2|13452.5|13458.6|13457.9|13451.1|13450.4|332
1683734400000|2023-05-10 16:00:00|13453.1|13452.4|13448.7|13448|13454.3|13453.6|13447.2|13446.5|335
1683734700000|2023-05-10 16:05:00|13448.5|13447.8|13446|13445.3|13449.1|13448.4|13446|13445.3|242
1683735000000|2023-05-10 16:10:00|13445.9|13445.2|13442.7|13442|13446.1|13445.4|13442.3|13441.6|302
1683735300000|2023-05-10 16:15:00|13442.5|13441.8|13443.5|13442.8|13444|13443.3|13441.1|13440.4|245
1683735600000|2023-05-10 16:20:00|13443.4|13442.7|13440.7|13440|13443.7|13443|13439.6|13438.9|259
1683735900000|2023-05-10 16:25:00|13440.8|13440.1|13440.2|13439.5|13441.1|13440.4|13439.9|13439.2|147
1683736200000|2023-05-10 16:30:00|13440.1|13439.4|13441.6|13440.9|13445|13444.3|13439.9|13439.2|211
1683736500000|2023-05-10 16:35:00|13441.5|13440.8|13440.7|13440|13442.1|13441.4|13438.6|13437.9|191
1683736800000|2023-05-10 16:40:00|13441|13440.3|13441.1|13440.4|13442.8|13442.1|13438.1|13437.4|239
1683737100000|2023-05-10 16:45:00|13441|13440.3|13436.1|13435.4|13441.9|13441.2|13435.4|13434.7|260
1683737400000|2023-05-10 16:50:00|13435.6|13434.9|13433.9|13433.2|13437.5|13436.8|13433.7|13433|288
1683737700000|2023-05-10 16:55:00|13433.8|13433.1|13434.4|13433.7|13434.6|13433.9|13432|13431.3|283
1683738000000|2023-05-10 17:00:00|13434.2|13433.5|13434.6|13433.9|13437.6|13436.9|13432.6|13431.9|381
1683738300000|2023-05-10 17:05:00|13434.5|13433.8|13429.6|13428.9|13437.2|13436.2|13429.3|13428.6|369
1683738600000|2023-05-10 17:10:00|13429.5|13428.8|13425.6|13424.9|13431.7|13431|13423.8|13423.1|411
1683738900000|2023-05-10 17:15:00|13425.3|13424.6|13423.7|13423|13425.9|13425.2|13423.7|13423|312
1683739200000|2023-05-10 17:20:00|13423.8|13423.1|13422.9|13422.2|13426.3|13425.6|13422.3|13421.6|340
1683739500000|2023-05-10 17:25:00|13422.5|13421.8|13423.4|13422.7|13424.6|13423.9|13421.3|13420.6|390
1683739800000|2023-05-10 17:30:00|13423.2|13422.5|13422.8|13422.1|13424.1|13423.4|13421.4|13420.7|374
1683740100000|2023-05-10 17:35:00|13422.9|13422.2|13420.5|13419.8|13423.5|13422.8|13419.8|13419.1|306
1683740400000|2023-05-10 17:40:00|13420.6|13419.9|13413|13412.3|13421|13420.3|13411.7|13411|413
1683740700000|2023-05-10 17:45:00|13412.9|13412.2|13421.5|13420.8|13421.8|13421.1|13412.9|13412.2|435
1683741000000|2023-05-10 17:50:00|13421.4|13420.7|13424.2|13423.5|13425.1|13424.4|13421.2|13420.5|475
1683741300000|2023-05-10 17:55:00|13424.1|13423.4|13425.1|13424.4|13425.6|13424.9|13422.6|13421.9|304
1683741600000|2023-05-10 18:00:00|13425|13424.3|13424.6|13423.9|13426.4|13425.7|13423.2|13422.5|183
1683741900000|2023-05-10 18:05:00|13424.7|13424|13426.8|13425.8|13427.3|13426.6|13423.9|13423.1|237
1683742200000|2023-05-10 18:10:00|13426.7|13425.7|13426.8|13426.1|13430.9|13430.2|13426.3|13425.6|264
1683742500000|2023-05-10 18:15:00|13427.2|13426.5|13423.8|13423.1|13429.1|13428.4|13423.8|13423.1|227
1683742800000|2023-05-10 18:20:00|13423.7|13423|13426.8|13426.1|13426.8|13426.1|13422.4|13421.7|272
1683743100000|2023-05-10 18:25:00|13426.7|13426|13428.4|13427.7|13430|13429.3|13425.5|13424.8|224
1683743400000|2023-05-10 18:30:00|13428.6|13427.9|13427.3|13426.6|13429.4|13428.7|13425|13424.3|315
1683743700000|2023-05-10 18:35:00|13427.2|13426.5|13424.6|13423.9|13427.5|13426.8|13424.4|13423.7|238
1683744000000|2023-05-10 18:40:00|13424.7|13424|13425.6|13424.9|13426.7|13426|13423.4|13422.7|270
1683744300000|2023-05-10 18:45:00|13426.2|13425.5|13420.3|13419.6|13428.7|13428|13420.2|13419.5|345
1683744600000|2023-05-10 18:50:00|13420.2|13419.5|13423.8|13423.1|13424.7|13424|13420|13419.3|282
1683744900000|2023-05-10 18:55:00|13423.7|13423|13425.6|13424.9|13425.9|13425.2|13423.1|13422.4|326
1683745200000|2023-05-10 19:00:00|13425.7|13425|13425.8|13425.1|13427.9|13427.2|13425.7|13425|284
1683745500000|2023-05-10 19:05:00|13425.9|13425.2|13433.1|13432.4|13434.7|13433.7|13425.6|13424.9|283
1683745800000|2023-05-10 19:10:00|13433|13432.3|13432.1|13431.4|13434.8|13434.1|13431|13430.3|265
1683746100000|2023-05-10 19:15:00|13432|13431.3|13432.2|13431.5|13433.9|13433.2|13431.7|13431|257
1683746400000|2023-05-10 19:20:00|13432.5|13431.8|13432|13431.3|13433.9|13433.2|13429.5|13428.8|325
1683746700000|2023-05-10 19:25:00|13432.1|13431.4|13432|13431.3|13436.1|13435.4|13430.7|13430|295
1683747000000|2023-05-10 19:30:00|13431.9|13431.2|13433.4|13432.7|13436.3|13435.6|13431.3|13430.6|314
1683747300000|2023-05-10 19:35:00|13433.5|13432.8|13434.1|13433.4|13434.2|13433.5|13431.7|13431|251
1683747600000|2023-05-10 19:40:00|13434|13433.3|13438.9|13437.9|13438.9|13438.2|13434|13433.3|214
1683747900000|2023-05-10 19:45:00|13439|13438|13436.8|13435.8|13439.1|13438.2|13435.5|13434.8|219
1683748200000|2023-05-10 19:50:00|13436.7|13435.7|13437.3|13436.6|13437.3|13436.6|13434.1|13433.4|253
1683748500000|2023-05-10 19:55:00|13437.4|13436.7|13435.5|13434.8|13438.4|13437.5|13434.3|13433.6|275
1683748800000|2023-05-10 20:00:00|13435.4|13434.7|13431.2|13430.2|13435.7|13435|13429.9|13428.9|237
1683749100000|2023-05-10 20:05:00|13431.7|13430.7|13430.5|13429.5|13432.3|13431.3|13429.6|13428.6|232
1683749400000|2023-05-10 20:10:00|13430.8|13430.1|13433.4|13432.4|13433.4|13432.4|13429.9|13429.2|214
1683749700000|2023-05-10 20:15:00|13433.7|13432.7|13434.5|13433.5|13435.6|13434.4|13433.7|13432.7|110
1683750000000|2023-05-10 20:20:00|13434.4|13433.4|13435|13434.3|13435.2|13434.4|13433.7|13432.7|88
1683750300000|2023-05-10 20:25:00|13435.1|13434.4|13433.4|13432.4|13435.7|13434.9|13433.4|13432.4|123
1683750600000|2023-05-10 20:30:00|13433.6|13432.6|13435.4|13434.4|13435.5|13434.5|13433.6|13432.5|94
1683750900000|2023-05-10 20:35:00|13435.2|13434.5|13434.6|13433.9|13435.7|13434.7|13434.1|13433.2|76
1683751200000|2023-05-10 20:40:00|13434.7|13434|13434.2|13432.7|13435.9|13434.9|13433|13432.3|85
1683751500000|2023-05-10 20:45:00|13434|13433|13436|13434.2|13436.8|13435.1|13434|13432.6|184
1683751800000|2023-05-10 20:50:00|13435.9|13434.1|13439.3|13437.5|13440.4|13438.7|13435.9|13434|572
1683752100000|2023-05-10 20:55:00|13439.6|13437.3|13439.2|13433.2|13441.6|13439.5|13437.7|13432.8|678
1683752400000|2023-05-10 21:00:00|13438|13432|13435.4|13429.4|13438|13432|13435.4|13429.4|47
1683752700000|2023-05-10 21:05:00|13435.5|13429.5|13436.9|13430.9|13437.5|13431.5|13435.3|13429.3|228
1683753000000|2023-05-10 21:10:00|13437|13431|13436.3|13430.3|13437|13431|13436|13430|208
1683753300000|2023-05-10 21:15:00|13436.4|13430.4|13436.6|13430.6|13436.6|13430.6|13436.1|13430.1|450
1683753600000|2023-05-10 21:20:00|13436.5|13430.5|13435.9|13429.9|13436.9|13430.9|13435.5|13429.5|796
1683753900000|2023-05-10 21:25:00|13436|13430|13429.8|13424.4|13436.2|13430.2|13429.8|13424.4|771
1683754200000|2023-05-10 21:30:00|13429.9|13424.5|13429.9|13424.3|13432|13426|13428|13422|1209
1683754500000|2023-05-10 21:35:00|13429.8|13424.4|13433.1|13428.5|13435.2|13430.6|13429.8|13424|749
1683754800000|2023-05-10 21:40:00|13432.8|13428.6|13433.2|13427.4|13434.1|13429.5|13430.2|13424.2|141
1683755100000|2023-05-10 21:45:00|13433.3|13427.5|13434.4|13429.2|13435.3|13429.9|13432.4|13427|109
1683755400000|2023-05-10 21:50:00|13434.3|13429.1|13433.3|13427.3|13434.6|13429.3|13433.2|13427.3|630
1683755700000|2023-05-10 21:55:00|13433.4|13427.4|13433.4|13427.4|13434.2|13428.2|13431.1|13425.1|267
1683756000000|2023-05-10 22:00:00|13433.2|13427.2|13432.1|13429.4|13438.8|13435.5|13431.6|13426.9|851
1683756300000|2023-05-10 22:05:00|13431.5|13429.5|13431.9|13430.1|13432.2|13430.3|13431.4|13429.4|90
1683756600000|2023-05-10 22:10:00|13432|13430|13434.7|13432.8|13435|13433.3|13430.8|13429.3|395
1683756900000|2023-05-10 22:15:00|13434.6|13432.9|13430.1|13428.3|13435.1|13433.3|13429.8|13428.1|302
1683757200000|2023-05-10 22:20:00|13430.2|13427.7|13433.3|13431.4|13433.4|13431.5|13427.5|13425.5|215
1683757500000|2023-05-10 22:25:00|13433.4|13431.5|13429.2|13427.3|13433.4|13431.5|13426.8|13424.8|218
1683757800000|2023-05-10 22:30:00|13429.3|13427.4|13425.7|13423.7|13429.6|13428|13424.7|13422.8|537
1683758100000|2023-05-10 22:35:00|13425.8|13423.8|13424.8|13423|13427.9|13425.7|13424.8|13423|318
1683758400000|2023-05-10 22:40:00|13424.7|13423.1|13422.5|13421|13426.4|13425|13422.2|13420.9|392
1683758700000|2023-05-10 22:45:00|13422.6|13421.6|13425.7|13423.9|13426|13424.1|13422.6|13421.3|190
1683759000000|2023-05-10 22:50:00|13425.8|13424|13423.3|13421.7|13425.9|13424.1|13422.7|13421.1|220
1683759300000|2023-05-10 22:55:00|13423.4|13421.8|13419.8|13418.2|13423.9|13422.6|13419.3|13417.9|233
1683759600000|2023-05-10 23:00:00|13419.7|13418|13412|13410.4|13419.8|13418.3|13407.4|13405.9|542
1683759900000|2023-05-10 23:05:00|13411.9|13410.3|13411.6|13410.6|13412.1|13410.8|13406.9|13405.9|338
1683760200000|2023-05-10 23:10:00|13411.7|13410.7|13409.6|13408.1|13412.5|13411.5|13408.6|13407.6|284
1683760500000|2023-05-10 23:15:00|13409.7|13408.2|13406.2|13405.2|13411.1|13409.9|13402.6|13401.4|326
1683760800000|2023-05-10 23:20:00|13406.1|13405.1|13407.2|13406.2|13408.2|13407.4|13403.6|13402.6|221
1683761100000|2023-05-10 23:25:00|13407.3|13406.3|13411.4|13410.4|13412.1|13411.1|13405.2|13404.2|231
1683761400000|2023-05-10 23:30:00|13411.3|13410.3|13408.3|13407.3|13412.6|13411.6|13408.2|13407.2|235
1683761700000|2023-05-10 23:35:00|13408.2|13407.2|13411.2|13410.2|13413.2|13412.2|13408.2|13407.2|166
1683762000000|2023-05-10 23:40:00|13411.3|13410.3|13413.1|13412.1|13414.3|13413.4|13411.2|13410.1|173
1683762300000|2023-05-10 23:45:00|13413.2|13412.2|13411.9|13410.3|13413.6|13412.6|13410.2|13409.1|246
1683762600000|2023-05-10 23:50:00|13412|13410.4|13407.8|13406.1|13413.8|13412.2|13407|13405.8|217
1683762900000|2023-05-10 23:55:00|13407.9|13406.2|13410.8|13409.8|13412.2|13411.3|13405.2|13404.2|311
1683763200000|2023-05-11 00:00:00|13410.9|13409.9|13403.7|13402.7|13412.4|13411.4|13403.7|13402.7|638
1683763500000|2023-05-11 00:05:00|13403.8|13402.8|13405.6|13404.6|13406.3|13405.5|13401|13400|381
1683763800000|2023-05-11 00:10:00|13405.5|13404.5|13406.8|13405.8|13408.9|13407.9|13403.9|13402.9|357
1683764100000|2023-05-11 00:15:00|13406.3|13405.3|13395.3|13394.6|13408.2|13407.5|13394.5|13393.5|494
1683764400000|2023-05-11 00:20:00|13395.4|13394.7|13391.7|13391|13395.7|13395|13390|13389.3|523
1683764700000|2023-05-11 00:25:00|13391.8|13391.1|13395.4|13394.7|13396.8|13396.1|13389.7|13389|444
1683765000000|2023-05-11 00:30:00|13395.3|13394.6|13402.9|13401.9|13403.2|13402.5|13395.3|13394.6|424
1683765300000|2023-05-11 00:35:00|13403|13402|13406.2|13405.5|13407.7|13406.7|13398.3|13397.3|396
1683765600000|2023-05-11 00:40:00|13406.1|13405.4|13410.6|13409.6|13411.8|13410.8|13405.9|13405.2|291
1683765900000|2023-05-11 00:45:00|13410.4|13409.4|13411.3|13410.6|13411.3|13410.6|13407.7|13407|255
1683766200000|2023-05-11 00:50:00|13411.4|13410.7|13408.8|13408.1|13415.8|13415.1|13408.4|13407.6|627
1683766500000|2023-05-11 00:55:00|13408.9|13408.2|13407.2|13406.5|13410|13409|13404.6|13403.9|483
1683766800000|2023-05-11 01:00:00|13406.9|13406.2|13407.4|13406.4|13410.4|13409.7|13404.2|13403.2|539
1683767100000|2023-05-11 01:05:00|13407.5|13406.5|13407|13406|13410.2|13409.5|13406.8|13406|320
1683767400000|2023-05-11 01:10:00|13407.3|13406.3|13405.3|13404.3|13409|13408|13405.1|13404.1|316
1683767700000|2023-05-11 01:15:00|13405.1|13404.4|13411.6|13410.9|13416.7|13416|13405.1|13404.4|417
1683768000000|2023-05-11 01:20:00|13411.5|13410.8|13408.1|13407.4|13412.4|13411.4|13407|13406.3|418
1683768300000|2023-05-11 01:25:00|13407.9|13407.2|13410.5|13409.8|13411.2|13410.5|13405.3|13404.3|363
1683768600000|2023-05-11 01:30:00|13410.6|13409.9|13410.6|13409.9|13412.1|13411.2|13408.7|13407.9|461
1683768900000|2023-05-11 01:35:00|13410.5|13409.8|13408|13407.3|13412.3|13411.6|13407.7|13407|345
1683769200000|2023-05-11 01:40:00|13408.1|13407.4|13404.1|13403.4|13408.2|13407.5|13402.2|13401.5|248
1683769500000|2023-05-11 01:45:00|13404.4|13403.7|13404.1|13403.4|13405.2|13404.4|13403.2|13402.3|269
1683769800000|2023-05-11 01:50:00|13404|13403.3|13405.9|13405.2|13406.2|13405.2|13401.4|13400.7|291
1683770100000|2023-05-11 01:55:00|13406.2|13405.5|13407.1|13406.4|13409|13408.1|13406.2|13405.5|338
1683770400000|2023-05-11 02:00:00|13407.2|13406.5|13413.2|13412.5|13413.4|13412.7|13406.8|13406.1|345
1683770700000|2023-05-11 02:05:00|13413.3|13412.6|13413.7|13413|13415.4|13414.7|13413.1|13412.3|246
1683771000000|2023-05-11 02:10:00|13413.6|13412.9|13413.4|13412.7|13417.1|13416.4|13408.9|13408.2|386
1683771300000|2023-05-11 02:15:00|13413.6|13412.9|13417|13416.3|13418.1|13417.4|13413.6|13412.9|258
1683771600000|2023-05-11 02:20:00|13417.1|13416.4|13417.9|13417.2|13417.9|13417.2|13415.1|13414.1|214
1683771900000|2023-05-11 02:25:00|13417.8|13417.1|13417.9|13417.2|13419.3|13418.6|13417.4|13416.5|252
1683772200000|2023-05-11 02:30:00|13417.8|13417.1|13423.9|13423.2|13425.6|13424.9|13416.2|13415.2|453
1683772500000|2023-05-11 02:35:00|13424|13423.3|13424.3|13423.3|13425.1|13424.4|13421.2|13420.5|242
1683772800000|2023-05-11 02:40:00|13424.2|13423.2|13423.4|13422.7|13424.5|13423.5|13422.5|13421.8|212
1683773100000|2023-05-11 02:45:00|13423.3|13422.6|13421.8|13420.8|13424.1|13423.4|13421.2|13420.4|257
1683773400000|2023-05-11 02:50:00|13421.9|13420.9|13421.8|13421.1|13423.1|13422.4|13419.5|13418.8|365
1683773700000|2023-05-11 02:55:00|13421.9|13421.2|13422.1|13421.4|13422.9|13422.2|13419.4|13418.7|292
1683774000000|2023-05-11 03:00:00|13421.9|13421.2|13417.6|13416.9|13421.9|13421.2|13416.8|13415.9|326
1683774300000|2023-05-11 03:05:00|13417.5|13416.8|13415.9|13414.9|13419|13418.3|13414.2|13413.2|281
1683774600000|2023-05-11 03:10:00|13416|13415|13415.9|13414.9|13417|13416.3|13415|13414.3|159
1683774900000|2023-05-11 03:15:00|13416|13415|13416.7|13416|13416.9|13416.2|13415.9|13414.9|98
1683775200000|2023-05-11 03:20:00|13416.6|13415.9|13416.8|13416.1|13417|13416.3|13416.6|13415.9|82
1683775500000|2023-05-11 03:25:00|13416.7|13416|13413.4|13412.7|13417|13416.3|13411.2|13410.5|160
1683775800000|2023-05-11 03:30:00|13413.3|13412.6|13413.2|13412.2|13414.8|13414.1|13411.9|13411.2|206
1683776100000|2023-05-11 03:35:00|13413.1|13412.4|13415.8|13415.1|13416.3|13415.3|13412.8|13412.1|127
1683776400000|2023-05-11 03:40:00|13415.7|13415|13416.1|13415.4|13416.3|13415.6|13414.7|13414|122
1683776700000|2023-05-11 03:45:00|13417.3|13416.6|13415.8|13415.1|13417.3|13416.6|13414.1|13413.3|119
1683777000000|2023-05-11 03:50:00|13415.9|13415.2|13417.8|13416.8|13418.5|13417.5|13415.7|13415|104
1683777300000|2023-05-11 03:55:00|13417.7|13416.7|13419.3|13418.6|13421.5|13420.8|13416.8|13415.8|195
1683777600000|2023-05-11 04:00:00|13419.4|13418.7|13422.9|13422.2|13423.9|13423.2|13417.5|13416.8|247
1683777900000|2023-05-11 04:05:00|13422.4|13421.7|13421.1|13420.4|13423.1|13422.4|13420.5|13419.8|179
1683778200000|2023-05-11 04:10:00|13421.3|13420.6|13419.6|13418.6|13422.9|13422.2|13418.8|13418.1|257
1683778500000|2023-05-11 04:15:00|13419.5|13418.5|13421.4|13420.4|13423.3|13422.6|13419.5|13418.5|260
1683778800000|2023-05-11 04:20:00|13421.7|13420.7|13417.1|13416.4|13422.4|13421.7|13415.9|13415.2|247
1683779100000|2023-05-11 04:25:00|13417|13416.3|13424|13423.3|13424|13423.3|13415.8|13415.1|302
1683779400000|2023-05-11 04:30:00|13424.6|13423.9|13428.6|13427.9|13430.8|13430.1|13424.6|13423.9|276
1683779700000|2023-05-11 04:35:00|13428.5|13427.8|13430.3|13429.3|13431|13430.3|13426.6|13425.9|367
1683780000000|2023-05-11 04:40:00|13430|13429|13426.6|13425.6|13430.6|13429.9|13426.6|13425.6|316
1683780300000|2023-05-11 04:45:00|13426.7|13425.7|13427.1|13426.4|13429.4|13428.7|13425.7|13425|267
1683780600000|2023-05-11 04:50:00|13427|13426.3|13425.8|13425.1|13427.7|13427|13423.9|13423.1|216
1683780900000|2023-05-11 04:55:00|13425.7|13425|13424.9|13424.2|13427.5|13426.8|13424.7|13424|282
1683781200000|2023-05-11 05:00:00|13425.1|13424.4|13425.7|13425|13427.3|13426.6|13424.3|13423.6|379
1683781500000|2023-05-11 05:05:00|13425.6|13424.9|13422.3|13421.3|13425.9|13425.2|13419.3|13418.5|430
1683781800000|2023-05-11 05:10:00|13422.4|13421.4|13419.4|13418.7|13422.4|13421.6|13418.3|13417.6|253
1683782100000|2023-05-11 05:15:00|13420.2|13419.5|13418.8|13418.1|13421.1|13420.4|13417.7|13417|256
1683782400000|2023-05-11 05:20:00|13418.7|13418|13419.8|13418.8|13420.6|13419.9|13417.5|13416.8|170
1683782700000|2023-05-11 05:25:00|13419.7|13419|13422.2|13421.5|13422.9|13422.2|13419.6|13418.9|177
1683783000000|2023-05-11 05:30:00|13422.3|13421.6|13423.4|13422.4|13425.2|13424.5|13422.3|13421.6|221
1683783300000|2023-05-11 05:35:00|13423.3|13422.3|13422.2|13421.2|13424.6|13423.9|13421.9|13421.1|288
1683783600000|2023-05-11 05:40:00|13422.1|13421.1|13426.2|13425.5|13426.7|13426|13422.1|13421.1|242
1683783900000|2023-05-11 05:45:00|13425.3|13424.6|13426.1|13425.4|13427.8|13427.1|13424.6|13423.9|335
1683784200000|2023-05-11 05:50:00|13426.2|13425.5|13423.3|13422.6|13426.5|13425.8|13422.8|13422.1|333
1683784500000|2023-05-11 05:55:00|13423.2|13422.5|13429.7|13428.7|13431.1|13430.4|13423.2|13422.5|337
1683784800000|2023-05-11 06:00:00|13429.9|13428.9|13424.9|13424.2|13430.1|13429.4|13424.1|13423.4|475
1683785100000|2023-05-11 06:05:00|13425.5|13424.8|13428.4|13427.4|13428.7|13427.7|13424.5|13423.8|410
1683785400000|2023-05-11 06:10:00|13428.3|13427.3|13429.4|13428.4|13431.8|13430.8|13427.1|13426.1|405
1683785700000|2023-05-11 06:15:00|13430.2|13429.2|13426.5|13425.8|13430.4|13429.4|13424.2|13423.5|456
1683786000000|2023-05-11 06:20:00|13425.9|13425.2|13425.2|13424.2|13428|13427|13423.7|13422.7|383
1683786300000|2023-05-11 06:25:00|13425.1|13424.1|13419.9|13419.2|13426.4|13425.4|13419.7|13419|410
1683786600000|2023-05-11 06:30:00|13420|13419.3|13422.6|13421.6|13425.2|13424.5|13419.7|13419|668
1683786900000|2023-05-11 06:35:00|13422.4|13421.4|13423|13422|13425.5|13424.7|13418.6|13417.9|640
1683787200000|2023-05-11 06:40:00|13423.1|13422.1|13421.3|13420.6|13424.2|13423.3|13419.4|13418.7|559
1683787500000|2023-05-11 06:45:00|13421.8|13421.1|13419.6|13418.9|13423.1|13422.4|13416.3|13415.6|465
1683787800000|2023-05-11 06:50:00|13419.8|13419.1|13424.2|13423.5|13425.4|13424.7|13418.9|13418|513
1683788100000|2023-05-11 06:55:00|13423.3|13422.6|13434.3|13433.6|13434.6|13433.9|13423.1|13422.4|724
1683788400000|2023-05-11 07:00:00|13434.2|13433.5|13441.2|13440.5|13441.2|13440.5|13433.1|13432.4|796
1683788700000|2023-05-11 07:05:00|13441.1|13440.4|13452|13451.3|13453.9|13453.2|13441.1|13440.4|791
1683789000000|2023-05-11 07:10:00|13451.9|13451.2|13447.3|13446.6|13452.8|13452.1|13445.2|13444.5|751
1683789300000|2023-05-11 07:15:00|13447.2|13446.5|13449|13448.3|13452.4|13451.7|13446|13445.3|650
1683789600000|2023-05-11 07:20:00|13448.9|13448.2|13447.3|13446.6|13452.1|13451.1|13443.7|13442.7|599
1683789900000|2023-05-11 07:25:00|13447.4|13446.7|13446.1|13445.4|13448.2|13447.5|13442.7|13442|649
1683790200000|2023-05-11 07:30:00|13446.2|13445.5|13446.4|13445.4|13451.6|13450.9|13445.2|13444.2|707
1683790500000|2023-05-11 07:35:00|13446.3|13445.3|13446.2|13445.2|13447.8|13447|13443.6|13442.6|548
1683790800000|2023-05-11 07:40:00|13445.9|13444.9|13449|13448.3|13449.8|13449.1|13445.1|13444.1|470
1683791100000|2023-05-11 07:45:00|13449.1|13448.4|13452.6|13451.9|13456.4|13455.6|13447.9|13447.2|569
1683791400000|2023-05-11 07:50:00|13452.7|13452|13451.9|13450.9|13454.3|13453.4|13450.1|13449.3|554
1683791700000|2023-05-11 07:55:00|13451.8|13450.8|13455.9|13455.2|13456.6|13455.9|13450.7|13450|490
1683792000000|2023-05-11 08:00:00|13456.1|13455.4|13461|13460|13466.4|13465.7|13455.6|13454.9|854
1683792300000|2023-05-11 08:05:00|13460.9|13459.9|13459.1|13458.4|13462.3|13461.6|13454.9|13454.2|571
1683792600000|2023-05-11 08:10:00|13459.2|13458.5|13467.1|13466.4|13469.9|13469.2|13458|13457.3|544
1683792900000|2023-05-11 08:15:00|13466.8|13466.1|13468.4|13467.4|13469.8|13469.1|13466.2|13465.2|507
1683793200000|2023-05-11 08:20:00|13468.2|13467.2|13466|13465|13470.8|13470.1|13464.9|13464.2|581
1683793500000|2023-05-11 08:25:00|13466.1|13465.1|13472.2|13471.5|13473.5|13472.8|13465.5|13464.8|499
1683793800000|2023-05-11 08:30:00|13471.9|13471.2|13472.2|13471.5|13475.1|13474.4|13469.6|13468.9|562
1683794100000|2023-05-11 08:35:00|13472.3|13471.6|13474.6|13473.9|13474.9|13474.2|13471.5|13470.8|441
1683794400000|2023-05-11 08:40:00|13474.5|13473.8|13477.6|13476.9|13478.6|13477.9|13474.2|13473.5|509
1683794700000|2023-05-11 08:45:00|13477.5|13476.8|13475.7|13475|13479|13478.3|13473.9|13473.2|418
1683795000000|2023-05-11 08:50:00|13475.8|13475.1|13484.7|13484|13484.7|13484|13474.6|13473.9|497
1683795300000|2023-05-11 08:55:00|13484.6|13483.9|13480.3|13479.6|13484.7|13484|13478.1|13477.4|462
1683795600000|2023-05-11 09:00:00|13480.2|13479.5|13478.7|13478|13484.4|13483.7|13475.6|13474.9|637
1683795900000|2023-05-11 09:05:00|13478.5|13477.8|13479.4|13478.7|13480|13479.3|13475.9|13475.2|480
1683796200000|2023-05-11 09:10:00|13479.5|13478.8|13483.1|13482.4|13483.9|13483.2|13479.1|13478.4|573
1683796500000|2023-05-11 09:15:00|13483|13482.3|13476.6|13475.9|13483|13482.3|13475.9|13475.2|481
1683796800000|2023-05-11 09:20:00|13476.7|13476|13475.1|13474.4|13478.3|13477.6|13474.6|13473.9|463
1683797100000|2023-05-11 09:25:00|13474.9|13474.2|13472.1|13471.4|13476.5|13475.8|13470.9|13470.2|385
1683797400000|2023-05-11 09:30:00|13472.3|13471.6|13473.2|13472.5|13473.8|13473.1|13471|13470.2|414
1683797700000|2023-05-11 09:35:00|13473.3|13472.6|13469.3|13468.6|13473.8|13473.1|13468.7|13468|378
1683798000000|2023-05-11 09:40:00|13469.4|13468.7|13472.9|13472.2|13473.9|13473.2|13468.6|13467.9|440
1683798300000|2023-05-11 09:45:00|13473.3|13472.6|13472.1|13471.4|13476|13475.3|13471.2|13470.5|425
1683798600000|2023-05-11 09:50:00|13472.2|13471.5|13470.8|13469.8|13472.3|13471.6|13469.4|13468.7|317
1683798900000|2023-05-11 09:55:00|13470.7|13469.7|13469.6|13468.9|13472.2|13471.5|13469|13468.3|303
1683799200000|2023-05-11 10:00:00|13469.4|13468.7|13464.9|13464.2|13470.3|13469.6|13464|13463.3|425
1683799500000|2023-05-11 10:05:00|13464.8|13464.1|13465|13464.3|13467.7|13467|13463.8|13463.1|374
1683799800000|2023-05-11 10:10:00|13465.2|13464.5|13466.5|13465.8|13467.8|13466.9|13462|13461.3|575
1683800100000|2023-05-11 10:15:00|13466.6|13465.9|13467.5|13466.8|13467.6|13466.9|13465.1|13464.4|252
1683800400000|2023-05-11 10:20:00|13468|13467.3|13467.4|13466.7|13468.6|13467.9|13466|13465.3|324
1683800700000|2023-05-11 10:25:00|13467.6|13466.9|13462.6|13461.9|13467.6|13466.9|13461|13460.3|334
1683801000000|2023-05-11 10:30:00|13462.5|13461.8|13463|13462.3|13464.2|13463.5|13461.5|13460.8|414
1683801300000|2023-05-11 10:35:00|13463.2|13462.5|13464.8|13464.1|13464.9|13464.2|13462.9|13462.2|390
1683801600000|2023-05-11 10:40:00|13464.7|13464|13461|13460.3|13465.8|13465.1|13460.6|13459.9|408
1683801900000|2023-05-11 10:45:00|13461.1|13460.4|13456.5|13455.8|13462.2|13461.5|13455.8|13455.1|407
1683802200000|2023-05-11 10:50:00|13456.2|13455.5|13454.8|13454.1|13456.5|13455.8|13451.1|13450.4|503
1683802500000|2023-05-11 10:55:00|13454.6|13453.9|13454.7|13453.3|13457.3|13456.6|13453.7|13453|482
1683802800000|2023-05-11 11:00:00|13454.8|13453.2|13453|13452.3|13459.9|13458.6|13452.6|13451.2|810
1683803100000|2023-05-11 11:05:00|13452.5|13451.8|13433.7|13433|13452.5|13451.8|13432.9|13432.2|656
1683803400000|2023-05-11 11:10:00|13433.8|13433.1|13425.3|13424.6|13436.2|13435.5|13424.5|13423.8|779
1683803700000|2023-05-11 11:15:00|13425.4|13424.7|13421.2|13420.5|13425.5|13424.8|13420.8|13420.1|628
1683804000000|2023-05-11 11:20:00|13421.1|13420.4|13417.7|13417|13423.7|13423|13416|13415.3|615
1683804300000|2023-05-11 11:25:00|13417.6|13416.9|13422.3|13421.6|13424.2|13423.4|13416.2|13415.5|550
1683804600000|2023-05-11 11:30:00|13422.4|13421.7|13420.6|13419.9|13425.1|13424.3|13420|13419.3|655
1683804900000|2023-05-11 11:35:00|13420.5|13419.8|13420.5|13419.8|13425|13424.3|13417.1|13416.4|590
1683805200000|2023-05-11 11:40:00|13420.3|13419.6|13414.5|13413.8|13421.1|13420.1|13413.5|13412.8|621
1683805500000|2023-05-11 11:45:00|13414.4|13413.7|13414.5|13413.8|13415|13414.3|13408.9|13408.2|637
1683805800000|2023-05-11 11:50:00|13414.6|13413.9|13419.7|13419|13420|13419.3|13411.4|13410.7|558
1683806100000|2023-05-11 11:55:00|13419.8|13419.1|13415.9|13415.2|13421.4|13420.7|13414.7|13414|430
1683806400000|2023-05-11 12:00:00|13415.6|13414.9|13410.5|13409.8|13417.4|13416.7|13409.5|13408.8|394
1683806700000|2023-05-11 12:05:00|13410.4|13409.7|13407.3|13406.6|13410.7|13410|13403.6|13402.9|487
1683807000000|2023-05-11 12:10:00|13407.9|13407.2|13409.1|13408.4|13409.9|13409.2|13402.9|13402.2|472
1683807300000|2023-05-11 12:15:00|13408.9|13408.2|13441.4|13440.4|13464.5|13463.2|13408.4|13407.7|1485
1683807600000|2023-05-11 12:20:00|13441.3|13439.8|13421.6|13420.6|13441.3|13440.2|13421.6|13420.6|1071
1683807900000|2023-05-11 12:25:00|13421.8|13420.8|13426.7|13421.6|13428.7|13427.7|13420.7|13419.3|824
1683808200000|2023-05-11 12:30:00|13426.9|13420.9|13390.3|13389.6|13426.9|13420.9|13377.2|13374.8|1871
1683808500000|2023-05-11 12:35:00|13390.2|13389.3|13389.6|13388.6|13396.5|13395.5|13382.7|13381.7|1230
1683808800000|2023-05-11 12:40:00|13389.7|13388.7|13392.1|13391.4|13393.1|13392.1|13382.1|13381.3|994
1683809100000|2023-05-11 12:45:00|13392.2|13391.5|13388.2|13387.5|13394|13393.3|13383.1|13382.4|852
1683809400000|2023-05-11 12:50:00|13388.3|13387.6|13383.1|13382.4|13390.8|13390.1|13380.8|13380.1|713
1683809700000|2023-05-11 12:55:00|13382.7|13382|13384|13383.3|13387.9|13387.1|13374.9|13374.2|725
1683810000000|2023-05-11 13:00:00|13384.2|13383.5|13386.2|13385.5|13387.8|13387.1|13379|13378.3|771
1683810300000|2023-05-11 13:05:00|13386.1|13385.4|13383.9|13383.2|13391.1|13390.4|13383.2|13382.5|795
1683810600000|2023-05-11 13:10:00|13384|13383.3|13386.5|13385.5|13387.1|13386.3|13379.2|13378.2|749
1683810900000|2023-05-11 13:15:00|13386.3|13385.6|13398.7|13397.7|13399|13398.1|13386.2|13385.5|749
1683811200000|2023-05-11 13:20:00|13398.8|13397.8|13403.8|13403.1|13407.7|13407|13396.7|13396|662
1683811500000|2023-05-11 13:25:00|13404.5|13403.8|13406.4|13405.7|13407.7|13407|13401.9|13401.2|562
1683811800000|2023-05-11 13:30:00|13406.3|13405.6|13387.8|13387.1|13407|13406.3|13385.9|13385.2|979
1683812100000|2023-05-11 13:35:00|13387.9|13387.2|13402.5|13401.8|13403.3|13402.6|13385.2|13384.5|970
1683812400000|2023-05-11 13:40:00|13402.8|13402.1|13413|13412.3|13413.6|13412.9|13401.7|13401|740
1683812700000|2023-05-11 13:45:00|13413.3|13412.6|13410.7|13410|13418.4|13417.7|13407.4|13406.7|900
1683813000000|2023-05-11 13:50:00|13409.5|13408.8|13421.5|13420.8|13422.4|13421.7|13408.2|13407.5|893
1683813300000|2023-05-11 13:55:00|13421.6|13420.9|13428.7|13428|13432.4|13431.7|13420.5|13419.8|674
1683813600000|2023-05-11 14:00:00|13429.1|13428.4|13423.7|13422.7|13429.9|13429.2|13420.9|13420.2|848
1683813900000|2023-05-11 14:05:00|13424.3|13423.3|13437.7|13437|13441.5|13440.8|13423.5|13422.8|738
1683814200000|2023-05-11 14:10:00|13438.5|13437.8|13438.3|13437.6|13439.7|13438.9|13430.2|13429.2|608
1683814500000|2023-05-11 14:15:00|13438.2|13437.5|13434.3|13433.6|13440.9|13440.2|13432.8|13432.1|718
1683814800000|2023-05-11 14:20:00|13434.6|13433.9|13441|13440.3|13441|13440.3|13433.5|13432.5|683
1683815100000|2023-05-11 14:25:00|13441.9|13441.2|13446.3|13445.6|13446.7|13446|13441|13440.3|585
1683815400000|2023-05-11 14:30:00|13446.1|13445.4|13439.6|13438.9|13448.5|13447.8|13437.3|13436.6|778
1683815700000|2023-05-11 14:35:00|13439.5|13438.8|13439.5|13438.8|13443.1|13442.4|13438.1|13437.4|630
1683816000000|2023-05-11 14:40:00|13439.4|13438.7|13442.1|13441.4|13443.5|13442.8|13437.7|13437|615
1683816300000|2023-05-11 14:45:00|13442.3|13441.6|13451.8|13451.1|13454.8|13454.1|13440|13439.3|741
1683816600000|2023-05-11 14:50:00|13451.9|13451.2|13448.2|13447.5|13452.9|13452.2|13445.6|13444.9|643
1683816900000|2023-05-11 14:55:00|13448.3|13447.6|13442|13441.3|13448.5|13447.8|13439.9|13439.2|627
1683817200000|2023-05-11 15:00:00|13442.1|13441.4|13445|13444.3|13448.2|13447.5|13440.7|13440|555
1683817500000|2023-05-11 15:05:00|13445.2|13444.5|13446.3|13445.6|13449.7|13449|13444.3|13443.3|465
1683817800000|2023-05-11 15:10:00|13446.2|13445.5|13442.9|13441.9|13448.2|13447.5|13439.8|13439.1|511
1683818100000|2023-05-11 15:15:00|13442.7|13441.7|13438|13437.3|13442.9|13442.2|13437.9|13437.2|384
1683818400000|2023-05-11 15:20:00|13438.1|13437.4|13436.4|13435.7|13439.2|13438.5|13433.7|13433|395
1683818700000|2023-05-11 15:25:00|13436.5|13435.8|13439.3|13438.6|13439.9|13439.2|13433.9|13433.2|442
1683819000000|2023-05-11 15:30:00|13439|13438.3|13435.9|13435.2|13440|13439.3|13434.7|13434|344
1683819300000|2023-05-11 15:35:00|13435.8|13435.1|13442.1|13441.4|13442.1|13441.4|13435.8|13435.1|302
1683819600000|2023-05-11 15:40:00|13442.5|13441.8|13446.8|13446.1|13448.8|13448.1|13442.5|13441.8|372
1683819900000|2023-05-11 15:45:00|13446.7|13446|13446.5|13445.8|13447.8|13447.1|13443.1|13442.4|380
1683820200000|2023-05-11 15:50:00|13446.4|13445.7|13444.3|13443.6|13447.6|13446.9|13441.3|13440.6|329
1683820500000|2023-05-11 15:55:00|13444.2|13443.5|13446.6|13445.9|13447.6|13446.9|13444.2|13443.5|424
1683820800000|2023-05-11 16:00:00|13446.7|13446|13439.9|13439.2|13449.3|13448.6|13439.3|13438.6|442
1683821100000|2023-05-11 16:05:00|13439.8|13439.1|13438.9|13438.2|13442.2|13441.5|13438.8|13438.1|327
1683821400000|2023-05-11 16:10:00|13439|13438.3|13439.7|13439|13440.3|13439.6|13435|13434.3|372
1683821700000|2023-05-11 16:15:00|13439.5|13438.8|13437.9|13437.2|13441.1|13440.4|13436.5|13435.8|351
1683822000000|2023-05-11 16:20:00|13438|13437.3|13438.6|13437.9|13438.7|13438|13435.4|13434.7|389
1683822300000|2023-05-11 16:25:00|13438.5|13437.8|13436.7|13436|13438.9|13438.2|13433.6|13432.9|388
1683822600000|2023-05-11 16:30:00|13436.6|13435.9|13438.3|13437.6|13439.9|13439.2|13435.9|13435.2|317
1683822900000|2023-05-11 16:35:00|13438|13437.3|13441|13440.3|13442.9|13442.2|13437.7|13437|320
1683823200000|2023-05-11 16:40:00|13441.1|13440.4|13443.3|13442.6|13444.8|13444.1|13440.6|13439.9|312
1683823500000|2023-05-11 16:45:00|13443.2|13442.5|13444.8|13444.1|13445|13444.3|13442.7|13442|272
1683823800000|2023-05-11 16:50:00|13444.7|13444|13441.5|13440.8|13445|13444.3|13440.6|13439.9|370
1683824100000|2023-05-11 16:55:00|13441.6|13440.9|13441.9|13441.2|13443.5|13442.8|13439.9|13439.2|270
1683824400000|2023-05-11 17:00:00|13442.1|13441.4|13435.7|13435|13442.2|13441.5|13434.9|13434.2|378
1683824700000|2023-05-11 17:05:00|13435.5|13434.8|13439|13438.3|13441.7|13441|13434|13433.3|380
1683825000000|2023-05-11 17:10:00|13438.5|13437.8|13444.1|13443.4|13445|13444.3|13438|13437.3|392
1683825300000|2023-05-11 17:15:00|13444.2|13443.5|13444.7|13444|13446.7|13446|13444|13443.3|257
1683825600000|2023-05-11 17:20:00|13444.9|13444.2|13439.7|13439|13445.1|13444.4|13439.6|13438.9|313
1683825900000|2023-05-11 17:25:00|13439.6|13438.9|13441.4|13440.7|13444.1|13443.4|13439.6|13438.9|234
1683826200000|2023-05-11 17:30:00|13441.3|13440.6|13439.2|13438.5|13441.3|13440.6|13438.6|13437.9|249
1683826500000|2023-05-11 17:35:00|13439.1|13438.4|13443|13442.3|13443.1|13442.4|13439.1|13438.4|251
1683826800000|2023-05-11 17:40:00|13443.1|13442.4|13442.4|13441.7|13443.2|13442.5|13440.1|13439.4|296
1683827100000|2023-05-11 17:45:00|13442.3|13441.6|13436.3|13435.6|13442.3|13441.6|13435|13434.3|306
1683827400000|2023-05-11 17:50:00|13436|13435.3|13441.4|13440.7|13442.1|13441.4|13435.6|13434.9|331
1683827700000|2023-05-11 17:55:00|13441.1|13440.4|13445.4|13444.7|13445.7|13445|13440.6|13439.9|293
1683828000000|2023-05-11 18:00:00|13445.5|13444.8|13443.2|13442.5|13445.7|13445|13440.6|13439.9|337
1683828300000|2023-05-11 18:05:00|13443|13442.3|13446.5|13445.8|13446.7|13446|13443|13442.3|271
1683828600000|2023-05-11 18:10:00|13446.6|13445.9|13446.6|13445.9|13448.6|13447.9|13445.9|13445.2|233
1683828900000|2023-05-11 18:15:00|13446.5|13445.8|13443.9|13443.2|13446.7|13446|13443.1|13442.4|234
1683829200000|2023-05-11 18:20:00|13443.7|13443|13448.1|13447.4|13448.6|13447.9|13443.6|13442.9|317
1683829500000|2023-05-11 18:25:00|13448.2|13447.5|13450|13449.3|13450.3|13449.6|13448.2|13447.5|270
1683829800000|2023-05-11 18:30:00|13449.9|13449.2|13450.8|13450.1|13450.8|13450.1|13447.6|13446.9|199
1683830100000|2023-05-11 18:35:00|13450.9|13450.2|13453.5|13452.8|13453.5|13452.8|13450.4|13449.7|214
1683830400000|2023-05-11 18:40:00|13453.6|13452.9|13456.5|13455.8|13459.3|13458.6|13453.6|13452.9|311
1683830700000|2023-05-11 18:45:00|13456.2|13455.5|13452.9|13452.2|13456.2|13455.5|13451.6|13450.9|303
1683831000000|2023-05-11 18:50:00|13452.8|13452.1|13452.1|13451.4|13453.7|13453|13450.7|13450|207
1683831300000|2023-05-11 18:55:00|13452.2|13451.5|13451.8|13451.1|13453.7|13453|13451.7|13451|325
1683831600000|2023-05-11 19:00:00|13451.9|13451.2|13453.9|13453.2|13454.2|13453.5|13451.1|13450.4|268
1683831900000|2023-05-11 19:05:00|13453.8|13453.1|13453.2|13452.5|13453.9|13453.2|13450.8|13450.1|304
1683832200000|2023-05-11 19:10:00|13453.3|13452.6|13454.2|13453.5|13454.2|13453.5|13451.2|13450.5|257
1683832500000|2023-05-11 19:15:00|13454.1|13453.4|13453.6|13452.9|13454.3|13453.6|13452.5|13451.8|222
1683832800000|2023-05-11 19:20:00|13453.7|13453|13454.7|13454|13454.9|13454.2|13451.9|13451.2|177
1683833100000|2023-05-11 19:25:00|13454.6|13453.9|13454.7|13454|13455.5|13454.8|13453.7|13453|164
1683833400000|2023-05-11 19:30:00|13454.6|13453.9|13452.5|13451.8|13454.6|13453.9|13452.2|13451.5|182
1683833700000|2023-05-11 19:35:00|13452.6|13451.9|13451.6|13450.9|13453.3|13452.6|13450.8|13450.1|172
1683834000000|2023-05-11 19:40:00|13451.8|13451.1|13454.2|13453.5|13454.3|13453.6|13451.1|13450.4|168
1683834300000|2023-05-11 19:45:00|13454.1|13453.4|13454.4|13453.7|13456.1|13455.4|13453.7|13453|199
1683834600000|2023-05-11 19:50:00|13454.1|13453.4|13454.5|13453.8|13455.2|13454.5|13453|13452.3|208
1683834900000|2023-05-11 19:55:00|13454.6|13453.9|13455.9|13455.2|13457.6|13456.9|13454.6|13453.9|232
1683835200000|2023-05-11 20:00:00|13456|13455.3|13455.7|13454.7|13456|13455.3|13453.1|13452.4|244
1683835500000|2023-05-11 20:05:00|13455.8|13454.8|13455|13454|13456.9|13455.9|13454.1|13453.4|347
1683835800000|2023-05-11 20:10:00|13454.9|13453.9|13457.4|13456.4|13457.4|13456.6|13454.9|13453.9|363
1683836100000|2023-05-11 20:15:00|13456.8|13455.8|13457.7|13457|13458|13457.3|13455|13454|321
1683836400000|2023-05-11 20:20:00|13458|13457.3|13456.3|13455.6|13458|13457.3|13455.6|13454.6|362
1683836700000|2023-05-11 20:25:00|13456.4|13455.7|13455.9|13455.2|13457|13456.2|13454.3|13453.6|444
1683837000000|2023-05-11 20:30:00|13456|13455|13456|13455|13456.8|13455.8|13454.6|13453.6|314
1683837300000|2023-05-11 20:35:00|13456.1|13455.1|13457.6|13456.6|13457.7|13456.7|13455.7|13454.7|110
1683837600000|2023-05-11 20:40:00|13457.5|13456.5|13457.9|13457.2|13458|13457.2|13456.9|13455.9|69
1683837900000|2023-05-11 20:45:00|13458.2|13457.5|13457.9|13456.9|13459.2|13458.2|13457.5|13456.3|226
1683838200000|2023-05-11 20:50:00|13458|13457|13457.1|13456.1|13458.1|13457.1|13455.9|13454.9|323
1683838500000|2023-05-11 20:55:00|13457.6|13455.6|13456.5|13450.5|13459.1|13456|13454.7|13448.7|220
1683838800000|2023-05-11 21:00:00|13456.3|13450.3|13453.3|13447.3|13458.1|13452.1|13452.5|13446.5|36
1683839100000|2023-05-11 21:05:00|13453.6|13447.6|13452.1|13446.1|13454.6|13448.6|13450.4|13444.4|470
1683839400000|2023-05-11 21:10:00|13452|13446|13452.3|13446.3|13453.2|13447.2|13451.1|13445.1|434
1683839700000|2023-05-11 21:15:00|13452.4|13446.4|13454.1|13448.1|13454.1|13448.1|13450.3|13444.3|40
1683840000000|2023-05-11 21:20:00|13453|13447|13453|13447|13453.2|13447.2|13451.7|13445.7|60
1683840300000|2023-05-11 21:25:00|13453.1|13447.1|13451.9|13445.9|13453.2|13447.2|13451.5|13445.5|14
1683840600000|2023-05-11 21:30:00|13452|13446|13453.4|13447.4|13453.7|13447.7|13451.6|13445.6|37
1683840900000|2023-05-11 21:35:00|13453.3|13447.3|13453.5|13447.5|13453.5|13447.5|13453|13447|42
1683841200000|2023-05-11 21:40:00|13453.4|13447.4|13456.7|13450.7|13456.9|13450.9|13453.2|13447.2|30
1683841500000|2023-05-11 21:45:00|13456.6|13450.6|13454.7|13448.7|13456.9|13451.3|13454.4|13448.4|181
1683841800000|2023-05-11 21:50:00|13454.6|13448.6|13455.4|13449.4|13456.1|13450.3|13454.6|13448.6|84
1683842100000|2023-05-11 21:55:00|13455.5|13449.5|13454.3|13448.3|13455.6|13449.6|13453.8|13447.8|329
1683842400000|2023-05-11 22:00:00|13454.6|13448.6|13455.4|13453.1|13458.1|13454.2|13454.2|13448.2|747
1683842700000|2023-05-11 22:05:00|13455.3|13452.8|13454.6|13452.7|13455.7|13453.9|13453.8|13451|514
1683843000000|2023-05-11 22:10:00|13454.5|13452.6|13456.5|13453.9|13456.7|13454.5|13452.5|13450.3|409
1683843300000|2023-05-11 22:15:00|13456.4|13453.8|13455.3|13453|13456.7|13454.5|13453.8|13451.6|372
1683843600000|2023-05-11 22:20:00|13455.8|13453.7|13456.5|13454.8|13458.7|13456.6|13455.8|13453.7|261
1683843900000|2023-05-11 22:25:00|13456.4|13454.9|13456.9|13454.9|13458.9|13456.9|13454.6|13452.9|386
1683844200000|2023-05-11 22:30:00|13456.8|13455.1|13456.4|13454.8|13457.2|13455.8|13456.1|13454.4|190
1683844500000|2023-05-11 22:35:00|13455.8|13454|13458.6|13456.9|13458.6|13456.9|13455.1|13453.7|703
1683844800000|2023-05-11 22:40:00|13458.5|13457.1|13456.9|13455.9|13459.1|13457.5|13455.6|13453.9|281
1683845100000|2023-05-11 22:45:00|13456.8|13455.8|13454.8|13453.1|13458.5|13457.3|13453.4|13451.9|687
1683845400000|2023-05-11 22:50:00|13455.5|13453.9|13451.9|13450.3|13456.1|13454.4|13450.4|13448.8|431
1683845700000|2023-05-11 22:55:00|13451.6|13449.9|13453|13451.3|13454.2|13452.4|13451.3|13449.6|497
1683846000000|2023-05-11 23:00:00|13453.1|13451.4|13450.7|13449|13453.7|13452.4|13450.5|13449|459
1683846300000|2023-05-11 23:05:00|13450.6|13449.1|13447.3|13446.3|13451.4|13450.1|13446.9|13446|400
1683846600000|2023-05-11 23:10:00|13447.5|13446|13447|13445.4|13447.9|13446.9|13445.5|13444.5|222
1683846900000|2023-05-11 23:15:00|13447.1|13445.5|13447.5|13446.5|13447.9|13446.9|13446.4|13445.4|128
1683847200000|2023-05-11 23:20:00|13447.6|13446.6|13451|13450|13451.1|13450.1|13447.5|13446.5|114
1683847500000|2023-05-11 23:25:00|13451.1|13450.1|13450.2|13449.2|13451.1|13450.1|13448.2|13447|168
1683847800000|2023-05-11 23:30:00|13451.2|13450.2|13452.9|13451.9|13453|13452|13450.9|13449.7|88
1683848100000|2023-05-11 23:35:00|13453|13452|13452.9|13451.9|13454.2|13453.2|13452.7|13451.7|96
1683848400000|2023-05-11 23:40:00|13452.8|13451.8|13451.7|13450.7|13453.2|13452.2|13451.6|13450.4|92
1683848700000|2023-05-11 23:45:00|13451.9|13450.9|13451.9|13450.9|13452.4|13451.4|13450.1|13449|180
1683849000000|2023-05-11 23:50:00|13451.8|13450.8|13450.9|13449.9|13452.2|13451.5|13449.1|13448.1|124
1683849300000|2023-05-11 23:55:00|13450.8|13449.8|13449.8|13449.1|13451.5|13450.5|13449.7|13449|90
1683849600000|2023-05-12 00:00:00|13449.6|13448.9|13448.1|13447.1|13455.8|13454.8|13446.3|13445.6|400
1683849900000|2023-05-12 00:05:00|13447.9|13446.9|13447.9|13447.2|13450|13449.3|13445.6|13444.6|266
1683850200000|2023-05-12 00:10:00|13448|13447.3|13449.9|13449.2|13450.1|13449.4|13446.6|13445.9|219
1683850500000|2023-05-12 00:15:00|13450.4|13449.7|13448.7|13448|13454.3|13453.5|13447.7|13447|378
1683850800000|2023-05-12 00:20:00|13448.8|13448.1|13443.2|13442.5|13448.8|13448.1|13441.3|13440.6|361
1683851100000|2023-05-12 00:25:00|13443.3|13442.6|13443.1|13442.4|13444.2|13443.5|13441.2|13440.4|304
1683851400000|2023-05-12 00:30:00|13443.4|13442.7|13443.5|13442.8|13445.5|13444.6|13442.1|13441.4|277
1683851700000|2023-05-12 00:35:00|13443.4|13442.7|13444.1|13443.4|13444.6|13443.9|13440.7|13440|326
1683852000000|2023-05-12 00:40:00|13444|13443.3|13445.2|13444.2|13447.9|13447|13444|13443.3|451
1683852300000|2023-05-12 00:45:00|13445.1|13444.1|13450.4|13449.7|13451.6|13450.9|13444.8|13443.8|367
1683852600000|2023-05-12 00:50:00|13450.5|13449.8|13454.5|13453.5|13455.6|13454.6|13450.4|13449.7|547
1683852900000|2023-05-12 00:55:00|13454.7|13453.7|13453.1|13452.1|13455.9|13455|13451.7|13451|517
1683853200000|2023-05-12 01:00:00|13453.2|13452.5|13455|13454.3|13455.1|13454.4|13450.5|13449.8|329
1683853500000|2023-05-12 01:05:00|13455.1|13454.4|13457.6|13456.9|13460.9|13460.2|13455|13454.3|513
1683853800000|2023-05-12 01:10:00|13457.5|13456.8|13458.7|13457.7|13460.8|13460.1|13456|13455.3|339
1683854100000|2023-05-12 01:15:00|13458.5|13457.5|13455.1|13454.4|13460.3|13459.3|13454|13453.2|496
1683854400000|2023-05-12 01:20:00|13455.2|13454.5|13454.8|13454.1|13456.7|13455.8|13454.5|13453.8|359
1683854700000|2023-05-12 01:25:00|13454.7|13454|13454.4|13453.7|13456.2|13455.5|13450.1|13449.4|411
1683855000000|2023-05-12 01:30:00|13454.5|13453.8|13453.2|13452.2|13455|13454.3|13451.9|13451.2|513
1683855300000|2023-05-12 01:35:00|13453.1|13452.1|13455.9|13455.2|13456.1|13455.4|13451.9|13451.1|413
1683855600000|2023-05-12 01:40:00|13456|13455.3|13452.4|13451.7|13456.1|13455.4|13451.5|13450.8|357
1683855900000|2023-05-12 01:45:00|13452.5|13451.8|13452.3|13451.6|13452.6|13451.9|13450.7|13450|287
1683856200000|2023-05-12 01:50:00|13452.4|13451.7|13452.4|13451.7|13455|13454.3|13452|13451.3|240
1683856500000|2023-05-12 01:55:00|13452.3|13451.6|13450.7|13450|13452.8|13452.1|13448.8|13448.1|346
1683856800000|2023-05-12 02:00:00|13449.9|13449.2|13450.7|13450|13451.6|13450.9|13449.4|13448.7|313
1683857100000|2023-05-12 02:05:00|13450.6|13449.9|13452.7|13451.7|13454.3|13453.5|13450.6|13449.9|240
1683857400000|2023-05-12 02:10:00|13452.8|13451.8|13456.4|13455.7|13458.1|13457.4|13452.7|13451.7|326
1683857700000|2023-05-12 02:15:00|13456.3|13455.6|13459.4|13458.7|13459.7|13459|13456.3|13455.6|283
1683858000000|2023-05-12 02:20:00|13459.5|13458.8|13461.6|13460.9|13464.5|13463.8|13459.5|13458.8|295
1683858300000|2023-05-12 02:25:00|13461.5|13460.8|13458.9|13458.2|13461.9|13461.2|13456.8|13455.8|271
1683858600000|2023-05-12 02:30:00|13459|13458.3|13460.1|13459.1|13461.4|13460.7|13457.7|13457|244
1683858900000|2023-05-12 02:35:00|13460.7|13459.7|13459.7|13459|13462.1|13461.4|13458|13457.1|282
1683859200000|2023-05-12 02:40:00|13459.8|13459.1|13463.2|13462.5|13463.3|13462.6|13458.4|13457.7|258
1683859500000|2023-05-12 02:45:00|13463.3|13462.6|13465|13464|13466|13465.1|13461.8|13461|254
1683859800000|2023-05-12 02:50:00|13465.1|13464.1|13466.9|13466.2|13468.6|13467.9|13464.2|13463.5|286
1683860100000|2023-05-12 02:55:00|13467|13466.3|13465.1|13464.4|13467|13466.3|13464.6|13463.9|195
1683860400000|2023-05-12 03:00:00|13465|13464.3|13468.5|13467.8|13469.1|13468.2|13465|13464.3|280
1683860700000|2023-05-12 03:05:00|13468.6|13467.9|13466.9|13465.9|13469.6|13468.9|13466.9|13465.9|231
1683861000000|2023-05-12 03:10:00|13466.8|13465.8|13464.1|13463.1|13467.4|13466.4|13463.9|13463|211
1683861300000|2023-05-12 03:15:00|13464|13463|13463|13462.3|13464.1|13463.1|13462.1|13461.3|190
1683861600000|2023-05-12 03:20:00|13463.1|13462.4|13460.3|13459.6|13463.1|13462.4|13459|13458|194
1683861900000|2023-05-12 03:25:00|13460.4|13459.7|13459.8|13458.8|13460.7|13459.9|13459.4|13458.5|162
1683862200000|2023-05-12 03:30:00|13460.4|13459.4|13462.4|13461.7|13462.5|13461.7|13459.7|13458.7|165
1683862500000|2023-05-12 03:35:00|13462.3|13461.6|13459.5|13458.8|13462.6|13461.9|13459.4|13458.7|157
1683862800000|2023-05-12 03:40:00|13459.6|13458.9|13458.8|13458.1|13459.8|13459.1|13457.9|13457.1|167
1683863100000|2023-05-12 03:45:00|13458.9|13458.2|13456.6|13455.6|13459|13458.3|13455.9|13455.2|167
1683863400000|2023-05-12 03:50:00|13456.8|13456.1|13456.9|13456.2|13458.8|13458.1|13456.8|13456|165
1683863700000|2023-05-12 03:55:00|13457|13456.3|13455.1|13454.4|13457.1|13456.4|13453.2|13452.5|236
1683864000000|2023-05-12 04:00:00|13455.2|13454.5|13455.4|13454.7|13457|13456.3|13452.6|13451.8|304
1683864300000|2023-05-12 04:05:00|13455.5|13454.8|13455.1|13454.4|13456|13455.3|13454.3|13453.6|248
1683864600000|2023-05-12 04:10:00|13455.2|13454.5|13455.7|13455|13456.6|13455.9|13454.1|13453.3|296
1683864900000|2023-05-12 04:15:00|13455.6|13454.9|13456.2|13455.2|13456.7|13455.8|13454.4|13453.4|377
1683865200000|2023-05-12 04:20:00|13456.3|13455.3|13456.5|13455.5|13456.8|13456|13455.2|13454.3|237
1683865500000|2023-05-12 04:25:00|13456.4|13455.7|13455.3|13454.3|13456.5|13455.8|13454.3|13453.6|201
1683865800000|2023-05-12 04:30:00|13455.4|13454.4|13456|13455.3|13456.7|13455.8|13454|13453|281
1683866100000|2023-05-12 04:35:00|13456.1|13455.4|13454.4|13453.7|13456.6|13455.9|13454|13453.3|181
1683866400000|2023-05-12 04:40:00|13454.5|13453.8|13454.1|13453.4|13456|13455.3|13452.7|13452|247
1683866700000|2023-05-12 04:45:00|13454|13453.3|13454.9|13454.2|13455.1|13454.4|13453.8|13453.1|107
1683867000000|2023-05-12 04:50:00|13454.8|13454.1|13456.9|13456.2|13456.9|13456.2|13454.3|13453.6|132
1683867300000|2023-05-12 04:55:00|13456.8|13456.1|13457.6|13456.9|13458.8|13458.1|13456.5|13455.8|131
1683867600000|2023-05-12 05:00:00|13457.5|13456.8|13461.7|13460.7|13461.7|13460.7|13457.5|13456.8|242
1683867900000|2023-05-12 05:05:00|13461.6|13460.6|13461.9|13461.2|13464.2|13463.5|13460.6|13459.9|290
1683868200000|2023-05-12 05:10:00|13461.8|13461.1|13463.2|13462.5|13463.8|13463.1|13459.9|13459.2|284
1683868500000|2023-05-12 05:15:00|13463.3|13462.6|13462.2|13461.5|13464|13463.3|13460.9|13460.2|191
1683868800000|2023-05-12 05:20:00|13462.1|13461.4|13459.9|13459.2|13462.5|13461.8|13459.3|13458.6|208
1683869100000|2023-05-12 05:25:00|13460|13459.3|13458.9|13458.2|13460.5|13459.8|13458.2|13457.5|165
1683869400000|2023-05-12 05:30:00|13458.8|13458.1|13463.2|13462.5|13466|13465.3|13458.3|13457.6|346
1683869700000|2023-05-12 05:35:00|13463.3|13462.6|13465.4|13464.4|13465.8|13465.1|13461.8|13461.1|324
1683870000000|2023-05-12 05:40:00|13465.3|13464.3|13466.7|13466|13467.7|13467|13464.4|13463.5|243
1683870300000|2023-05-12 05:45:00|13466.6|13465.9|13465.8|13465.1|13468|13467.3|13465.7|13465|269
1683870600000|2023-05-12 05:50:00|13464.8|13464.1|13467.8|13467.1|13467.9|13467.2|13464.5|13463.8|240
1683870900000|2023-05-12 05:55:00|13467.7|13467|13470.5|13469.5|13472.6|13471.9|13467.4|13466.7|274
1683871200000|2023-05-12 06:00:00|13470.8|13469.3|13471|13470.3|13476.9|13475.9|13468.3|13467.4|557
1683871500000|2023-05-12 06:05:00|13471.2|13470.5|13475.8|13475.1|13475.9|13475.2|13468.3|13467.6|418
1683871800000|2023-05-12 06:10:00|13475.7|13475|13478.6|13477.9|13480|13479.3|13475.6|13474.9|500
1683872100000|2023-05-12 06:15:00|13478.7|13478|13479.2|13478.5|13480.9|13480.2|13478.2|13477.2|450
1683872400000|2023-05-12 06:20:00|13479.1|13478.4|13474.2|13473.5|13479.9|13479.2|13473.2|13472.5|442
1683872700000|2023-05-12 06:25:00|13474.3|13473.6|13474.8|13474.1|13475.2|13474.5|13471.2|13470.5|397
1683873000000|2023-05-12 06:30:00|13474.9|13474.2|13474.7|13474|13476.8|13476.1|13472.5|13471.8|404
1683873300000|2023-05-12 06:35:00|13474.8|13474.1|13474|13473.3|13475.1|13474.4|13472.2|13471.5|370
1683873600000|2023-05-12 06:40:00|13474.4|13473.7|13472.1|13471.4|13475.6|13474.9|13470.7|13470|304
1683873900000|2023-05-12 06:45:00|13472|13471.3|13470.2|13469.5|13474.8|13474.1|13469.6|13468.9|446
1683874200000|2023-05-12 06:50:00|13470.1|13469.4|13479.9|13478.9|13480.9|13480.2|13469.6|13468.9|461
1683874500000|2023-05-12 06:55:00|13480.1|13479.1|13480.3|13479.3|13486|13485|13477.1|13476.4|510
1683874800000|2023-05-12 07:00:00|13480.2|13479.2|13483.6|13482.9|13488.1|13487.4|13477.9|13476.2|855
1683875100000|2023-05-12 07:05:00|13483|13482.3|13484.7|13484|13488.3|13487.6|13483|13482.3|549
1683875400000|2023-05-12 07:10:00|13484.6|13483.9|13482.5|13481.8|13485.1|13484.4|13480.1|13479.4|469
1683875700000|2023-05-12 07:15:00|13482.7|13482|13484.6|13483.9|13488.4|13487.7|13482.6|13481.9|547
1683876000000|2023-05-12 07:20:00|13484.4|13483.7|13481.7|13481|13484.5|13483.8|13479.2|13478.5|662
1683876300000|2023-05-12 07:25:00|13481.6|13480.9|13483.6|13482.9|13485.6|13484.9|13480.1|13479.4|591
1683876600000|2023-05-12 07:30:00|13483.7|13483|13488.4|13487.7|13489.9|13489.2|13483.7|13483|576
1683876900000|2023-05-12 07:35:00|13488.3|13487.6|13488.5|13487.8|13489.7|13489|13487.4|13486.7|532
1683877200000|2023-05-12 07:40:00|13488.4|13487.7|13487.2|13486.5|13490.7|13490|13485.5|13484.8|565
1683877500000|2023-05-12 07:45:00|13487.3|13486.6|13487.4|13486.7|13488.1|13487.4|13482.9|13482.2|591
1683877800000|2023-05-12 07:50:00|13487.5|13486.8|13487.5|13486.8|13488.3|13487.6|13485.5|13484.8|353
1683878100000|2023-05-12 07:55:00|13487.6|13486.9|13486.5|13485.8|13491|13490.3|13485.6|13484.9|501
1683878400000|2023-05-12 08:00:00|13486|13485.3|13476.8|13476.1|13486.5|13485.8|13476.5|13475.8|625
1683878700000|2023-05-12 08:05:00|13476.7|13476|13476.8|13476.1|13480.1|13479.4|13475.4|13474.7|455
1683879000000|2023-05-12 08:10:00|13476.9|13476.2|13472.4|13471.7|13477.2|13476.5|13470.2|13469.5|443
1683879300000|2023-05-12 08:15:00|13472.6|13471.9|13471.4|13470.7|13474.5|13473.8|13471.2|13470.5|417
1683879600000|2023-05-12 08:20:00|13471.5|13470.8|13475.4|13474.7|13477.7|13477|13471.4|13470.7|334
1683879900000|2023-05-12 08:25:00|13475.1|13474.4|13472.9|13472.2|13477.6|13476.9|13471.6|13470.9|475
1683880200000|2023-05-12 08:30:00|13472.8|13472.1|13473.1|13472.4|13474.7|13474|13471.6|13470.9|357
1683880500000|2023-05-12 08:35:00|13473.2|13472.5|13477.4|13476.7|13478.6|13477.9|13473.2|13472.5|333
1683880800000|2023-05-12 08:40:00|13477.5|13476.8|13476.8|13476.1|13477.9|13477.2|13474.9|13474.2|391
1683881100000|2023-05-12 08:45:00|13477.1|13476.4|13476.1|13475.4|13478.2|13477.5|13475|13474.3|305
1683881400000|2023-05-12 08:50:00|13476.3|13475.6|13474.9|13474.2|13476.4|13475.7|13474.7|13474|304
1683881700000|2023-05-12 08:55:00|13475|13474.3|13477.3|13476.6|13478.1|13477.4|13475|13474.3|221
1683882000000|2023-05-12 09:00:00|13477.4|13476.7|13473.2|13472.5|13477.6|13476.9|13472.9|13472.2|278
1683882300000|2023-05-12 09:05:00|13473.3|13472.6|13473.6|13472.9|13475.1|13474.4|13472.9|13472.2|259
1683882600000|2023-05-12 09:10:00|13473.8|13473.1|13474|13473.3|13474.9|13474.2|13471.7|13471|293
1683882900000|2023-05-12 09:15:00|13473.9|13473.2|13470.1|13469.4|13474.1|13473.4|13469.7|13469|319
1683883200000|2023-05-12 09:20:00|13470.2|13469.5|13472.3|13471.6|13472.7|13472|13469.4|13468.7|298
1683883500000|2023-05-12 09:25:00|13472.2|13471.5|13471.4|13470.7|13472.7|13471.9|13471.3|13470.6|338
1683883800000|2023-05-12 09:30:00|13471.3|13470.6|13477.5|13476.5|13478.3|13477.3|13471.3|13470.6|355
1683884100000|2023-05-12 09:35:00|13477.6|13476.6|13477.4|13476.7|13478.9|13478.2|13475.4|13474.7|278
1683884400000|2023-05-12 09:40:00|13477.5|13476.8|13479|13478.3|13479.6|13478.9|13476.4|13475.7|326
1683884700000|2023-05-12 09:45:00|13479.1|13478.4|13478.2|13477.5|13479.4|13478.7|13477|13476.3|323
1683885000000|2023-05-12 09:50:00|13478.3|13477.6|13474.9|13474.2|13478.5|13477.8|13474.8|13474.1|229
1683885300000|2023-05-12 09:55:00|13474.8|13474.1|13470.4|13469.7|13474.9|13474.2|13470.2|13469.5|236
1683885600000|2023-05-12 10:00:00|13470.3|13469.6|13470.6|13469.9|13471|13470.3|13465.7|13465|310
1683885900000|2023-05-12 10:05:00|13470.9|13470.2|13470.5|13469.8|13473.6|13472.6|13469.6|13468.9|232
1683886200000|2023-05-12 10:10:00|13470.4|13469.7|13473.6|13472.9|13475|13474.3|13470.4|13469.7|282
1683886500000|2023-05-12 10:15:00|13473.5|13472.8|13474.1|13473.4|13475.7|13475|13471.3|13470.6|293
1683886800000|2023-05-12 10:20:00|13474|13473.3|13471.4|13470.7|13474.2|13473.5|13469.5|13468.8|247
1683887100000|2023-05-12 10:25:00|13471.3|13470.6|13473.1|13472.4|13473.3|13472.6|13470.2|13469.5|211
1683887400000|2023-05-12 10:30:00|13473.3|13472.6|13470.4|13469.7|13474.6|13473.9|13469.2|13468.5|254
1683887700000|2023-05-12 10:35:00|13470.3|13469.6|13467.2|13466.5|13470.4|13469.7|13465.9|13465.2|302
1683888000000|2023-05-12 10:40:00|13467.1|13466.4|13465.3|13464.6|13467.3|13466.6|13463.7|13462.7|225
1683888300000|2023-05-12 10:45:00|13465.4|13464.7|13468.1|13467.4|13468.2|13467.5|13465.2|13464.2|231
1683888600000|2023-05-12 10:50:00|13468.2|13467.5|13468.6|13467.9|13469.2|13468.5|13467.8|13467.1|254
1683888900000|2023-05-12 10:55:00|13468.5|13467.8|13466.5|13465.8|13468.7|13468|13465.6|13464.9|229
1683889200000|2023-05-12 11:00:00|13466.6|13465.9|13471.3|13470.6|13472.8|13472.1|13466.6|13465.9|312
1683889500000|2023-05-12 11:05:00|13471.4|13470.7|13472|13471.3|13472.8|13472.1|13470.1|13469.4|169
1683889800000|2023-05-12 11:10:00|13472.1|13471.4|13476.5|13475.8|13476.6|13475.9|13472.1|13471.4|271
1683890100000|2023-05-12 11:15:00|13476.6|13475.9|13483.3|13482.6|13483.7|13483|13476.6|13475.9|386
1683890400000|2023-05-12 11:20:00|13483.6|13482.9|13483.5|13482.8|13484.9|13484.2|13481.4|13480.7|288
1683890700000|2023-05-12 11:25:00|13483.3|13482.6|13485.6|13484.9|13486|13485.3|13482.3|13481.6|339
1683891000000|2023-05-12 11:30:00|13485.7|13485|13486.4|13485.7|13488.6|13487.9|13485.4|13484.7|293
1683891300000|2023-05-12 11:35:00|13486.5|13485.8|13482.5|13481.8|13487.4|13486.7|13482.3|13481.6|211
1683891600000|2023-05-12 11:40:00|13482.6|13481.9|13482.7|13482|13486.1|13485.4|13482.4|13481.7|230
1683891900000|2023-05-12 11:45:00|13482.8|13482.1|13484.6|13483.9|13484.9|13484.2|13482.5|13481.8|176
1683892200000|2023-05-12 11:50:00|13484.5|13483.8|13488.4|13487.7|13488.9|13488.2|13484.5|13483.8|132
1683892500000|2023-05-12 11:55:00|13488.9|13488.2|13493.2|13492.5|13495|13494.3|13488.6|13487.9|267
1683892800000|2023-05-12 12:00:00|13493.6|13492.9|13494.6|13493.9|13495.5|13494.8|13493.6|13492.9|266
1683893100000|2023-05-12 12:05:00|13494.5|13493.8|13498.2|13497.5|13499.1|13498.4|13494.2|13493.5|279
1683893400000|2023-05-12 12:10:00|13498.3|13497.6|13497.6|13496.9|13501.9|13501.2|13497.2|13496.5|352
1683893700000|2023-05-12 12:15:00|13498.1|13497.4|13502.9|13502.2|13505.3|13504.6|13496.6|13495.9|332
1683894000000|2023-05-12 12:20:00|13502.8|13502.1|13499|13498|13504.6|13503.9|13498.7|13497.9|553
1683894300000|2023-05-12 12:25:00|13499.3|13498.3|13495.4|13494.4|13500.2|13499.2|13494.3|13493.3|423
1683894600000|2023-05-12 12:30:00|13495.3|13494.6|13491.7|13491|13496.5|13495.5|13490.9|13490.2|511
1683894900000|2023-05-12 12:35:00|13491.6|13490.9|13494.4|13493.7|13495.5|13494.8|13491.2|13490.2|392
1683895200000|2023-05-12 12:40:00|13494.3|13493.6|13489.9|13489.2|13494.9|13494.2|13488.8|13488.1|426
1683895500000|2023-05-12 12:45:00|13489.6|13488.9|13493.1|13492.4|13494.8|13494.1|13489.2|13488.5|410
1683895800000|2023-05-12 12:50:00|13493|13492.3|13493.3|13492.6|13494.3|13493.6|13489.8|13489.1|420
1683896100000|2023-05-12 12:55:00|13493.5|13492.8|13498.2|13497.5|13500.4|13499.7|13492.6|13491.9|406
1683896400000|2023-05-12 13:00:00|13497.9|13497.2|13492.8|13492.1|13499.1|13498.4|13491|13490.3|578
1683896700000|2023-05-12 13:05:00|13492.7|13492|13485.7|13485|13493.4|13492.7|13483.8|13483.1|560
1683897000000|2023-05-12 13:10:00|13486.1|13485.4|13488.9|13488.2|13489.3|13488.6|13484.9|13484.2|274
1683897300000|2023-05-12 13:15:00|13488.7|13488|13484.8|13484.1|13490.3|13489.6|13484.4|13483.7|384
1683897600000|2023-05-12 13:20:00|13484.9|13484.2|13486.3|13485.6|13488.9|13488.2|13484|13483.3|353
1683897900000|2023-05-12 13:25:00|13486.2|13485.5|13481.2|13480.5|13486.2|13485.5|13479.8|13479.1|333
1683898200000|2023-05-12 13:30:00|13481.3|13480.6|13478.6|13477.9|13482.9|13482.2|13478.3|13477.6|381
1683898500000|2023-05-12 13:35:00|13478.5|13477.8|13482.2|13481.5|13483.1|13482.4|13478.4|13477.7|330
1683898800000|2023-05-12 13:40:00|13482.1|13481.4|13489.1|13488.4|13489.8|13489.1|13480.3|13479.6|392
1683899100000|2023-05-12 13:45:00|13489|13488.3|13475.1|13474.1|13489|13488.3|13472.4|13471.7|558
1683899400000|2023-05-12 13:50:00|13474.8|13473.8|13478.7|13478|13479|13478.3|13473.5|13472.8|573
1683899700000|2023-05-12 13:55:00|13478.4|13477.7|13481.3|13477.8|13481.3|13479.1|13475.1|13474.4|481
1683900000000|2023-05-12 14:00:00|13481.4|13486.7|13477.7|13477|13509.7|13503.7|13474.9|13474.2|1263
1683900300000|2023-05-12 14:05:00|13478.2|13477.5|13479.7|13479|13482.5|13481.8|13473.3|13472.3|871
1683900600000|2023-05-12 14:10:00|13479.5|13478.8|13488.5|13487.8|13493.3|13492.6|13478.6|13477.9|750
1683900900000|2023-05-12 14:15:00|13488.6|13487.9|13489.3|13488.6|13491.3|13490.6|13485.6|13484.9|638
1683901200000|2023-05-12 14:20:00|13489.2|13488.5|13513.2|13512.5|13517.1|13516.4|13488.4|13487.7|819
1683901500000|2023-05-12 14:25:00|13513.6|13512.9|13514.8|13514.1|13517.9|13517.2|13508.5|13507.8|699
1683901800000|2023-05-12 14:30:00|13515.2|13514.5|13524.5|13523.8|13527.1|13526.4|13513.3|13512.6|884
1683902100000|2023-05-12 14:35:00|13524.6|13523.9|13527.1|13526.4|13529.3|13528.6|13521.7|13521|717
1683902400000|2023-05-12 14:40:00|13526.9|13526.2|13523.4|13522.7|13528.2|13527.5|13520.7|13520|589
1683902700000|2023-05-12 14:45:00|13523.5|13522.8|13528.3|13527.6|13528.5|13527.8|13521.1|13520.4|582
1683903000000|2023-05-12 14:50:00|13528.8|13528.1|13527.3|13526.6|13530.7|13530|13525.6|13524.9|540
1683903300000|2023-05-12 14:55:00|13527.5|13526.8|13531.7|13531|13531.7|13531|13526.3|13525.6|699
1683903600000|2023-05-12 15:00:00|13531.9|13531.2|13530.5|13529.8|13533.8|13533.1|13526.5|13525.8|624
1683903900000|2023-05-12 15:05:00|13530.6|13529.9|13538|13537.3|13538.9|13538.2|13528.9|13528.2|587
1683904200000|2023-05-12 15:10:00|13538.1|13537.4|13539.1|13538.4|13539.6|13538.9|13536|13535.3|469
1683904500000|2023-05-12 15:15:00|13539.7|13539|13535.8|13535.1|13542.4|13541.7|13535.6|13534.9|540
1683904800000|2023-05-12 15:20:00|13535.7|13535|13536.3|13535.6|13539.3|13538.6|13533.5|13532.8|440
1683905100000|2023-05-12 15:25:00|13536.2|13535.5|13533.6|13532.9|13538.3|13537.6|13532.7|13532|451
1683905400000|2023-05-12 15:30:00|13533.5|13532.8|13542.6|13541.9|13543|13542.3|13532.4|13531.7|404
1683905700000|2023-05-12 15:35:00|13542.7|13542|13543.7|13543|13544.4|13543.7|13538.8|13538.1|427
1683906000000|2023-05-12 15:40:00|13543.6|13542.9|13547.4|13546.7|13548.4|13547.7|13543.6|13542.9|366
1683906300000|2023-05-12 15:45:00|13547.3|13546.6|13550.4|13549.7|13550.7|13550|13546.2|13545.5|388
1683906600000|2023-05-12 15:50:00|13550.8|13550.1|13557|13556.3|13558.8|13558.1|13548.3|13547.6|429
1683906900000|2023-05-12 15:55:00|13557.1|13556.4|13563.4|13562.7|13565.3|13564.6|13556.1|13555.4|484
1683907200000|2023-05-12 16:00:00|13563.5|13562.8|13561.2|13560.5|13566.6|13565.9|13561.1|13560.4|425
1683907500000|2023-05-12 16:05:00|13561.1|13560.4|13564.7|13564|13566.1|13565.4|13559.8|13559.1|343
1683907800000|2023-05-12 16:10:00|13564.6|13563.9|13566.1|13565.4|13566.3|13565.6|13562.9|13562.2|326
1683908100000|2023-05-12 16:15:00|13566.2|13565.5|13570.5|13569.8|13570.8|13570.1|13561.9|13561.2|246
1683908400000|2023-05-12 16:20:00|13571|13570.3|13569.2|13568.5|13572.2|13571.5|13568.5|13567.8|322
1683908700000|2023-05-12 16:25:00|13569.3|13568.6|13570.2|13569.5|13572.5|13571.8|13568.3|13567.6|321
1683909000000|2023-05-12 16:30:00|13570.1|13569.4|13572.8|13572.1|13573.4|13572.7|13569.3|13568.6|266
1683909300000|2023-05-12 16:35:00|13573|13572.3|13572.3|13571.6|13573|13572.3|13568|13567|252
1683909600000|2023-05-12 16:40:00|13572.5|13571.8|13570.2|13569.5|13573|13572.3|13569.8|13569.1|355
1683909900000|2023-05-12 16:45:00|13570.1|13569.4|13574|13573.3|13574.4|13573.7|13568.5|13567.8|269
1683910200000|2023-05-12 16:50:00|13573.9|13573.2|13572.9|13572.2|13575.9|13575.2|13571|13570.3|262
1683910500000|2023-05-12 16:55:00|13572.8|13572.1|13566.4|13565.4|13574.6|13573.9|13566.4|13565.4|313
1683910800000|2023-05-12 17:00:00|13566.3|13565.6|13565.5|13564.8|13568.1|13567.4|13564.5|13563.7|327
1683911100000|2023-05-12 17:05:00|13565.4|13564.7|13567.2|13566.5|13567.3|13566.6|13563.8|13563.1|348
1683911400000|2023-05-12 17:10:00|13566.8|13566.1|13568.2|13567.5|13568.6|13567.9|13566.3|13565.6|204
1683911700000|2023-05-12 17:15:00|13568.3|13567.6|13569|13568.3|13569.8|13569.1|13566.8|13566.1|217
1683912000000|2023-05-12 17:20:00|13569.1|13568.4|13573.1|13572.4|13574|13573.3|13568.1|13567.4|287
1683912300000|2023-05-12 17:25:00|13573.5|13572.8|13572.7|13572|13574.7|13574|13571.7|13571|295
1683912600000|2023-05-12 17:30:00|13572.6|13571.9|13571.6|13570.9|13575.3|13574.6|13571.1|13570.4|262
1683912900000|2023-05-12 17:35:00|13571.5|13570.8|13572.1|13571.4|13573.4|13572.7|13570.6|13569.9|273
1683913200000|2023-05-12 17:40:00|13572.2|13571.5|13571.2|13570.5|13572.7|13572|13570.8|13570.1|234
1683913500000|2023-05-12 17:45:00|13571.1|13570.4|13570.9|13570.2|13572.6|13571.9|13569.7|13569|249
1683913800000|2023-05-12 17:50:00|13571|13570.3|13565.8|13565.1|13571|13570.3|13565.4|13564.7|269
1683914100000|2023-05-12 17:55:00|13566|13565.3|13564.7|13564|13567.7|13567|13564.7|13564|148
1683914400000|2023-05-12 18:00:00|13564.5|13563.8|13565.4|13564.7|13567.2|13566.5|13563.1|13562.4|198
1683914700000|2023-05-12 18:05:00|13565.3|13564.6|13564.2|13563.5|13566|13565.3|13562.7|13562|188
1683915000000|2023-05-12 18:10:00|13564.3|13563.6|13564.6|13563.9|13567.8|13567.1|13562.9|13562.2|205
1683915300000|2023-05-12 18:15:00|13564.5|13563.8|13566.3|13565.6|13567.1|13566.4|13564|13563.3|193
1683915600000|2023-05-12 18:20:00|13566.4|13565.7|13567.7|13567|13567.9|13567.2|13566.2|13565.5|192
1683915900000|2023-05-12 18:25:00|13567.6|13566.9|13569.3|13568.6|13570.9|13570.2|13567.6|13566.9|211
1683916200000|2023-05-12 18:30:00|13569.4|13568.7|13569.9|13569.2|13570.1|13569.4|13567.3|13566.6|214
1683916500000|2023-05-12 18:35:00|13570|13569.3|13569.2|13568.5|13571.1|13570.4|13568.3|13567.6|175
1683916800000|2023-05-12 18:40:00|13569.3|13568.6|13571|13570.3|13571.6|13570.9|13569.2|13568.5|111
1683917100000|2023-05-12 18:45:00|13571.1|13570.4|13570.6|13569.9|13572.7|13572|13570|13569.3|201
1683917400000|2023-05-12 18:50:00|13570.7|13570|13568.1|13567.4|13570.7|13570|13567.1|13566.4|151
1683917700000|2023-05-12 18:55:00|13568.2|13567.5|13569.5|13568.8|13571.1|13570.4|13567.7|13567|271
1683918000000|2023-05-12 19:00:00|13569.6|13568.9|13568.5|13567.8|13569.8|13569.1|13567.5|13566.8|211
1683918300000|2023-05-12 19:05:00|13568.4|13567.7|13567.3|13566.6|13568.5|13567.8|13567.3|13566.6|122
1683918600000|2023-05-12 19:10:00|13567.4|13566.7|13567.5|13566.8|13570.1|13569.4|13567.3|13566.6|170
1683918900000|2023-05-12 19:15:00|13567.4|13566.7|13567.8|13567.1|13568.1|13567.4|13566.8|13566.1|191
1683919200000|2023-05-12 19:20:00|13567.7|13567|13568|13567.3|13568.4|13567.7|13566.7|13566|142
1683919500000|2023-05-12 19:25:00|13567.9|13567.2|13570.1|13569.4|13571.2|13570.5|13567.9|13567.2|189
1683919800000|2023-05-12 19:30:00|13570.2|13569.5|13569.6|13568.9|13571.4|13570.7|13569.2|13568.5|158
1683920100000|2023-05-12 19:35:00|13569.8|13569.1|13569.3|13568.6|13570.2|13569.5|13569|13568.3|113
1683920400000|2023-05-12 19:40:00|13569.4|13568.7|13569.1|13568.4|13570|13569.3|13568.2|13567.5|165
1683920700000|2023-05-12 19:45:00|13569.2|13568.5|13570.1|13569.4|13571|13570.3|13569|13568.3|143
1683921000000|2023-05-12 19:50:00|13570|13569.3|13569.4|13568.7|13571.3|13570.6|13568.9|13568.2|208
1683921300000|2023-05-12 19:55:00|13569.3|13568.6|13570.6|13569.9|13570.6|13569.9|13567.5|13566.8|228
1683921600000|2023-05-12 20:00:00|13570.5|13569.8|13569.8|13569.1|13570.8|13570.1|13567.9|13566.9|138
1683921900000|2023-05-12 20:05:00|13569.7|13569|13570.5|13569.5|13571|13570|13569.6|13568.9|115
1683922200000|2023-05-12 20:10:00|13570.6|13569.6|13571|13570|13571.1|13570.1|13569.2|13568.2|68
1683922500000|2023-05-12 20:15:00|13571.1|13570.1|13571.1|13570.1|13571.4|13570.4|13570|13569|95
1683922800000|2023-05-12 20:20:00|13571.2|13570.2|13571.1|13570.1|13572.2|13571.2|13570.5|13569.5|106
1683923100000|2023-05-12 20:25:00|13570.9|13569.9|13570.4|13569.4|13571.8|13570.8|13569.6|13568.6|102
1683923400000|2023-05-12 20:30:00|13570.7|13569.2|13572.7|13571.1|13574.4|13572.5|13570.7|13569.2|226
1683923700000|2023-05-12 20:35:00|13572.8|13571.2|13571.7|13570.1|13573.6|13572.2|13570.7|13569.4|174
1683924000000|2023-05-12 20:40:00|13571.4|13570.4|13573.2|13571.4|13575|13573.5|13571.4|13570.1|213
1683924300000|2023-05-12 20:45:00|13573.1|13571.3|13572.4|13570|13573.4|13571.3|13571.1|13568.9|220
1683924600000|2023-05-12 20:50:00|13572.2|13569.9|13573.2|13572.2|13574.5|13572.8|13572.1|13569.8|430
1683924900000|2023-05-12 20:55:00|13573.3|13572.3|13578.4|13572.4|13578.5|13573.9|13573.3|13571|224
1684094400000|2023-05-14 20:00:00|13563.9|13558.1|13570.2|13560.7|13570.2|13560.7|13563.9|13558.1|8
1684094700000|2023-05-14 20:05:00|13570.1|13560.8|13571.7|13560.7|13572.2|13562.8|13570.1|13560.7|6
1684095000000|2023-05-14 20:10:00|13571.8|13561.9|13572.3|13562.5|13572.3|13562.5|13571.8|13561.9|3
1684095300000|2023-05-14 20:15:00|13574.3|13562|13572.2|13562.6|13577.2|13565.2|13572.2|13562|7
1684095600000|2023-05-14 20:20:00|13569.4|13563|13572.6|13563|13572.6|13563|13569.4|13563|7
1684095900000|2023-05-14 20:25:00|13572.5||13572.5||13572.6||13570.1||5
1684096200000|2023-05-14 20:30:00|13570.1||13570.1||13570.1||13570.1||1
1684096500000|2023-05-14 20:35:00|13572.1|13561.9|13571.4|13561.5|13572.1|13561.9|13571|13561.3|9
1684096800000|2023-05-14 20:40:00|13571.7|13562.7|13572.9|13563.1|13572.9|13563.1|13571.7|13562|8
1684097100000|2023-05-14 20:45:00|13572.8|13562.1|13573.6|13561.6|13574|13562.1|13571.2|13561.6|7
1684097400000|2023-05-14 20:50:00|13571.2|13563.1|13572.3|13564.1|13573.4|13564.1|13571.2|13561.6|10
1684097700000|2023-05-14 20:55:00|13573.1|13562.7|13572.3|13564.1|13577.5|13565.5|13572.3|13562|6
1684098000000|2023-05-14 21:00:00|13571.9|13563.6|13570.7|13564.7|13572.7|13564.7|13570.7|13562.6|6
1684098300000|2023-05-14 21:05:00|13570.6|13564.6|13570.8|13564.8|13570.9|13564.9|13570.4|13564.4|11
1684098600000|2023-05-14 21:10:00|13570|13564|13571.9|13565.9|13572.1|13566.1|13569.5|13563.5|16
1684098900000|2023-05-14 21:15:00|13572.5|13566.5|13572.5|13566.5|13572.5|13566.5|13572.3|13566.3|7
1684099200000|2023-05-14 21:20:00|13572.6|13566.6|13572.5|13566.5|13572.6|13566.6|13572.4|13566.4|4
1684099500000|2023-05-14 21:25:00|13573.1|13567.1|13571.4|13565.4|13573.1|13567.1|13571.3|13565.3|5
1684099800000|2023-05-14 21:30:00|13571.6|13565.6|13571.8|13565.9|13572.9|13566.9|13571.5|13565.5|23
1684100100000|2023-05-14 21:35:00|13572.9|13566.6|13572.8|13566.8|13572.9|13566.9|13571.9|13565.9|17
1684100400000|2023-05-14 21:40:00|13572.2|13566.2|13572.1|13566.1|13572.8|13566.8|13571.8|13565.9|19
1684100700000|2023-05-14 21:45:00|13572.8|13566.8|13571.3|13568.7|13573.6|13568.7|13570.7|13564.8|28
1684101000000|2023-05-14 21:50:00|13574.2|13567.4|13572.2|13567.3|13574.3|13568.6|13571.3|13567.1|26
1684101300000|2023-05-14 21:55:00|13574.1|13568.5|13575.6|13569.9|13576.9|13570.9|13571.3|13565.8|37
1684101600000|2023-05-14 22:00:00|13575.4|13569.4|13584.9|13581.3|13586.1|13581.5|13574.9|13569.3|336
1684101900000|2023-05-14 22:05:00|13584.7|13581.6|13582.7|13577|13584.7|13581.8|13580.9|13576.4|192
1684102200000|2023-05-14 22:10:00|13583.2|13577.2|13580.2|13575.7|13583.3|13578|13579.8|13575.3|124
1684102500000|2023-05-14 22:15:00|13580.3|13575.8|13582|13579.3|13584.6|13581.2|13579|13575.7|232
1684102800000|2023-05-14 22:20:00|13581.7|13579.4|13581.7|13579|13582.1|13579.8|13581.5|13578.7|120
1684103100000|2023-05-14 22:25:00|13581.6|13579.1|13581.4|13578.6|13582.9|13580.1|13581|13577.7|201
1684103400000|2023-05-14 22:30:00|13581.5|13578.5|13581.3|13578.8|13583.4|13580.8|13580.9|13578.5|197
1684103700000|2023-05-14 22:35:00|13581.5|13578.9|13580.5|13578.3|13583.5|13581.1|13579.9|13577.8|285
1684104000000|2023-05-14 22:40:00|13580.4|13578.4|13580.5|13578.3|13581|13579.1|13579.8|13577.3|423
1684104300000|2023-05-14 22:45:00|13580.6|13578.2|13579.5|13577.4|13580.7|13578.7|13579.2|13576.4|305
1684104600000|2023-05-14 22:50:00|13579.3|13577.3|13578.9|13576.5|13579.7|13577.3|13578.8|13576.3|118
1684104900000|2023-05-14 22:55:00|13578.7|13576.6|13579.1|13576.7|13579.7|13577.3|13578.7|13576.3|1028
1684105200000|2023-05-14 23:00:00|13579.2|13576.8|13579.2|13577.2|13580.8|13579|13577.9|13575.5|1025
1684105500000|2023-05-14 23:05:00|13579.1|13577.1|13578.5|13576.6|13580|13578.2|13577.6|13575.8|1033
1684105800000|2023-05-14 23:10:00|13578.4|13576.4|13579|13576.8|13579.4|13577.3|13578|13576.1|938
1684106100000|2023-05-14 23:15:00|13578.9|13576.7|13577.7|13576.1|13579.5|13578.1|13577.5|13575.9|1391
1684106400000|2023-05-14 23:20:00|13577.6|13576|13577.8|13576.8|13579.5|13578.2|13576.5|13575.2|332
1684106700000|2023-05-14 23:25:00|13577.9|13576.9|13578.6|13576.6|13579.3|13578|13576.8|13575.5|722
1684107000000|2023-05-14 23:30:00|13578.7|13576.9|13585.5|13584.5|13587.8|13586.3|13578.5|13576.8|867
1684107300000|2023-05-14 23:35:00|13585.6|13584.6|13587.6|13586.6|13587.9|13586.9|13584.2|13583|605
1684107600000|2023-05-14 23:40:00|13587.9|13586.4|13589.5|13588.5|13589.6|13588.6|13585.7|13584.5|292
1684107900000|2023-05-14 23:45:00|13589.2|13588.2|13586.7|13585.7|13590.2|13589.5|13585.3|13584.1|376
1684108200000|2023-05-14 23:50:00|13587|13585.5|13582.2|13581.2|13587|13585.8|13582.1|13581.1|145
1684108500000|2023-05-14 23:55:00|13582.1|13581.1|13582.9|13582.2|13583.5|13582.5|13581.8|13581|214
1684108800000|2023-05-15 00:00:00|13582.5|13581.8|13579.8|13579.1|13586.9|13586.2|13575.5|13574.7|578
1684109100000|2023-05-15 00:05:00|13579.4|13578.7|13579.4|13578.7|13580.1|13579.1|13576.7|13575.8|398
1684109400000|2023-05-15 00:10:00|13579.5|13578.5|13586|13585.3|13586.8|13586.1|13579.4|13578.5|353
1684109700000|2023-05-15 00:15:00|13586.6|13585.9|13595.8|13595.1|13596.2|13595.5|13585.2|13584.5|431
1684110000000|2023-05-15 00:20:00|13595.6|13594.9|13595.6|13594.9|13596.5|13595.8|13593.8|13593.1|273
1684110300000|2023-05-15 00:25:00|13595.8|13595.1|13598.4|13597.7|13598.5|13597.8|13595.8|13595.1|254
1684110600000|2023-05-15 00:30:00|13598.5|13597.8|13602|13601.3|13603|13602.3|13598.3|13597.6|457
1684110900000|2023-05-15 00:35:00|13601.7|13601|13595.9|13595.2|13601.7|13601|13593.2|13592.2|307
1684111200000|2023-05-15 00:40:00|13595.7|13595|13594.1|13593.4|13598|13597.3|13593.6|13592.9|239
1684111500000|2023-05-15 00:45:00|13594.2|13593.5|13590.2|13589.5|13594.9|13594.2|13589.3|13588.6|268
1684111800000|2023-05-15 00:50:00|13590.3|13589.6|13599.9|13598.9|13601.6|13600.9|13590.3|13589.5|606
1684112100000|2023-05-15 00:55:00|13599.8|13598.8|13587.8|13587.1|13599.8|13598.8|13585.2|13584.2|715
1684112400000|2023-05-15 01:00:00|13587.9|13587.2|13588.7|13587.7|13590.1|13589.4|13584.5|13583.8|437
1684112700000|2023-05-15 01:05:00|13588.6|13587.6|13581.2|13580.2|13588.7|13587.7|13579.9|13579.2|345
1684113000000|2023-05-15 01:10:00|13581.3|13580.3|13578.3|13577.3|13583|13582|13577.8|13576.8|464
1684113300000|2023-05-15 01:15:00|13578.4|13577.4|13576.6|13575.9|13578.4|13577.4|13573.1|13572.1|629
1684113600000|2023-05-15 01:20:00|13576.5|13575.8|13581|13580|13582.9|13582.2|13576.5|13575.7|527
1684113900000|2023-05-15 01:25:00|13580.5|13579.5|13580.9|13580.2|13582.9|13581.9|13577.9|13577.1|454
1684114200000|2023-05-15 01:30:00|13580.8|13580.1|13579.3|13578.3|13583.1|13582.1|13578.1|13577.4|351
1684114500000|2023-05-15 01:35:00|13579.2|13578.2|13578.4|13577.4|13581.3|13580.3|13576.5|13575.5|463
1684114800000|2023-05-15 01:40:00|13578.5|13577.5|13581|13580.3|13581.7|13580.7|13578.3|13577.3|260
1684115100000|2023-05-15 01:45:00|13581.6|13580.9|13584.5|13583.5|13584.9|13583.9|13581.4|13580.7|290
1684115400000|2023-05-15 01:50:00|13584.6|13583.6|13583.9|13583.2|13584.8|13584.1|13583.1|13582.1|290
1684115700000|2023-05-15 01:55:00|13583.7|13583|13584.8|13583.8|13585.8|13584.8|13583.2|13582.5|280
1684116000000|2023-05-15 02:00:00|13584.7|13583.7|13586.7|13585.7|13586.9|13586.2|13584.4|13583.5|215
1684116300000|2023-05-15 02:05:00|13586.6|13585.6|13587.4|13586.7|13589|13588.3|13585.8|13584.8|239
1684116600000|2023-05-15 02:10:00|13587.5|13586.8|13589.3|13588.6|13592.2|13591.3|13587.4|13586.4|292
1684116900000|2023-05-15 02:15:00|13589.2|13588.5|13596.6|13595|13596.8|13595.8|13586.5|13585.7|299
1684117200000|2023-05-15 02:20:00|13595.8|13594.8|13597|13596.3|13598.9|13598|13595.8|13594.8|253
1684117500000|2023-05-15 02:25:00|13597.1|13596.4|13597.7|13596.7|13598.9|13598.2|13595.8|13594.8|222
1684117800000|2023-05-15 02:30:00|13597.6|13596.6|13593.9|13592.9|13598.5|13597.8|13593.5|13592.5|220
1684118100000|2023-05-15 02:35:00|13593.1|13592.4|13595.1|13594.1|13595.3|13594.4|13593|13592.3|390
1684118400000|2023-05-15 02:40:00|13595|13594|13595.7|13595|13596.5|13595.7|13593.7|13593|183
1684118700000|2023-05-15 02:45:00|13595.8|13595.1|13596.5|13595.5|13596.8|13595.8|13595.4|13594.4|186
1684119000000|2023-05-15 02:50:00|13596.4|13595.4|13596.8|13595.8|13598.5|13597.8|13596.4|13595.4|194
1684119300000|2023-05-15 02:55:00|13596.9|13595.9|13597.7|13597|13598.3|13597.3|13595.7|13594.7|303
1684119600000|2023-05-15 03:00:00|13597.9|13597.2|13597.3|13596.6|13598.5|13597.8|13597.1|13596.4|158
1684119900000|2023-05-15 03:05:00|13597.2|13596.5|13597.3|13596.6|13598|13597.3|13596.7|13596|178
1684120200000|2023-05-15 03:10:00|13597.2|13596.5|13598.3|13597.6|13599.1|13598.4|13597.2|13596.5|173
1684120500000|2023-05-15 03:15:00|13598.2|13597.5|13599.8|13599.1|13600.1|13599.4|13597.7|13597|156
1684120800000|2023-05-15 03:20:00|13599.9|13599.2|13599.2|13598.5|13600|13599.3|13598.7|13597.9|215
1684121100000|2023-05-15 03:25:00|13599.1|13598.4|13598.4|13597.7|13599.2|13598.5|13598.3|13597.6|105
1684121400000|2023-05-15 03:30:00|13598.5|13597.8|13599.8|13598.8|13599.9|13598.9|13597.8|13597|196
1684121700000|2023-05-15 03:35:00|13599.9|13598.9|13600.9|13600.2|13605.3|13604.6|13599.7|13598.8|315
1684122000000|2023-05-15 03:40:00|13601|13600.3|13599.1|13598.4|13601.9|13601.2|13598.1|13597.3|280
1684122300000|2023-05-15 03:45:00|13599.3|13598.6|13603.5|13602.8|13604.2|13603.5|13599.2|13598.2|198
1684122600000|2023-05-15 03:50:00|13604.1|13603.4|13610.2|13609.2|13611.1|13610.1|13603.3|13602.6|291
1684122900000|2023-05-15 03:55:00|13610.1|13609.1|13613.7|13613|13615.2|13614.5|13609.8|13608.8|380
1684123200000|2023-05-15 04:00:00|13613.1|13612.4|13614.8|13614.1|13615.4|13614.7|13611.5|13610.8|304
1684123500000|2023-05-15 04:05:00|13615.6|13614.9|13617.6|13616.9|13618.7|13618|13615.4|13614.7|245
1684123800000|2023-05-15 04:10:00|13618.6|13617.9|13620.7|13620|13624.5|13623.8|13618.3|13617.6|347
1684124100000|2023-05-15 04:15:00|13620.8|13620.1|13620.4|13619.7|13621.8|13621.1|13619.2|13618.3|353
1684124400000|2023-05-15 04:20:00|13620.3|13619.6|13617.4|13616.7|13620.4|13619.7|13616.9|13616.2|245
1684124700000|2023-05-15 04:25:00|13617.3|13616.6|13615.4|13614.7|13617.5|13616.8|13615.3|13614.6|301
1684125000000|2023-05-15 04:30:00|13615.3|13614.6|13613.7|13613|13615.5|13614.8|13612.4|13611.7|235
1684125300000|2023-05-15 04:35:00|13613.8|13613.1|13611.8|13611.1|13613.9|13613.2|13611.4|13610.7|204
1684125600000|2023-05-15 04:40:00|13611.7|13611|13610.4|13609.7|13611.9|13611.2|13608.8|13608.1|189
1684125900000|2023-05-15 04:45:00|13610.5|13609.8|13612.3|13611.6|13612.3|13611.6|13609.9|13609.2|176
1684126200000|2023-05-15 04:50:00|13612.4|13611.7|13613.1|13612.4|13613.8|13613.1|13611|13610.3|134
1684126500000|2023-05-15 04:55:00|13613|13612.3|13608.9|13608.2|13613|13612.3|13607.5|13606.8|142
1684126800000|2023-05-15 05:00:00|13609.3|13608.6|13606.5|13605.5|13610|13609|13606.3|13605.3|397
1684127100000|2023-05-15 05:05:00|13606.6|13605.6|13606.7|13606|13608|13607.2|13606|13605|219
1684127400000|2023-05-15 05:10:00|13606.6|13605.9|13607.3|13606.6|13609.4|13608.7|13606.2|13605.5|257
1684127700000|2023-05-15 05:15:00|13607.6|13606.9|13607.8|13607.1|13609.9|13608.9|13607.6|13606.9|236
1684128000000|2023-05-15 05:20:00|13607.9|13607.2|13612|13611.3|13613|13612.3|13607.3|13606.6|220
1684128300000|2023-05-15 05:25:00|13611.9|13611.2|13615.3|13614.3|13616|13615.1|13611|13610|298
1684128600000|2023-05-15 05:30:00|13615.4|13614.4|13616.6|13615.9|13619.7|13618.9|13614.8|13613.9|390
1684128900000|2023-05-15 05:35:00|13616.5|13615.8|13615.8|13615.1|13618.2|13617.5|13614.9|13614.1|292
1684129200000|2023-05-15 05:40:00|13615.7|13615|13614.8|13614.1|13616.6|13615.9|13613.4|13612.7|222
1684129500000|2023-05-15 05:45:00|13614.9|13614.2|13617.1|13616.4|13617.1|13616.4|13613.6|13612.8|195
1684129800000|2023-05-15 05:50:00|13616.8|13616.1|13617.3|13616.6|13617.6|13616.9|13614.7|13614|230
1684130100000|2023-05-15 05:55:00|13617.1|13616.4|13619.3|13618.3|13619.4|13618.7|13616.3|13615.6|347
1684130400000|2023-05-15 06:00:00|13619.5|13618.5|13622|13621|13626.9|13626.2|13618.5|13617.5|662
1684130700000|2023-05-15 06:05:00|13622.1|13621.1|13618|13617.3|13622.5|13621.5|13615.7|13614.7|460
1684131000000|2023-05-15 06:10:00|13617.9|13617.2|13611.8|13611.1|13619.1|13618.1|13610.6|13609.9|382
1684131300000|2023-05-15 06:15:00|13611.7|13611|13613.5|13612.8|13614.1|13613.4|13610.5|13609.8|413
1684131600000|2023-05-15 06:20:00|13613.6|13612.9|13607|13606.3|13616|13615|13606.7|13605.7|397
1684131900000|2023-05-15 06:25:00|13607.1|13606.4|13608.1|13607.4|13611.7|13611|13605.4|13604.4|462
1684132200000|2023-05-15 06:30:00|13608.3|13607.3|13610|13609.3|13611.3|13610.6|13607.2|13606.5|374
1684132500000|2023-05-15 06:35:00|13610.1|13609.4|13609.6|13608.9|13614.2|13613.5|13609|13608.3|421
1684132800000|2023-05-15 06:40:00|13609.7|13609|13606.3|13605.6|13614.6|13613.9|13606|13605.3|391
1684133100000|2023-05-15 06:45:00|13606.4|13605.7|13607.2|13606.5|13608.9|13608.2|13606.1|13605.4|334
1684133400000|2023-05-15 06:50:00|13607.3|13606.6|13609.9|13609.2|13611.1|13610.4|13605.6|13604.9|404
1684133700000|2023-05-15 06:55:00|13610|13609.3|13605.6|13604.9|13610.9|13610.2|13605.6|13604.9|442
1684134000000|2023-05-15 07:00:00|13605.5|13604.8|13596.9|13596.2|13605.5|13604.8|13596.4|13595.7|629
1684134300000|2023-05-15 07:05:00|13596.7|13596|13596.6|13595.9|13599.6|13598.9|13593|13592.3|404
1684134600000|2023-05-15 07:10:00|13596.8|13596.1|13589|13588.3|13597.6|13596.9|13588.8|13588.1|485
1684134900000|2023-05-15 07:15:00|13589.4|13588.7|13589.7|13588.7|13591|13590.2|13584.4|13583.7|522
1684135200000|2023-05-15 07:20:00|13589.8|13588.8|13584.4|13583.7|13591.2|13590.5|13582.8|13582.1|435
1684135500000|2023-05-15 07:25:00|13584.3|13583.6|13585.5|13584.5|13586.5|13585.8|13583.3|13582.6|415
1684135800000|2023-05-15 07:30:00|13585.6|13584.6|13595|13594.3|13595.6|13594.9|13583.7|13583|586
1684136100000|2023-05-15 07:35:00|13594.7|13594|13595.3|13594.6|13599.1|13598.4|13593.9|13593.2|514
1684136400000|2023-05-15 07:40:00|13595.4|13594.7|13589|13588.3|13595.9|13595.2|13588.9|13588.2|421
1684136700000|2023-05-15 07:45:00|13588.9|13588.2|13592.7|13592|13593.9|13592.9|13587|13586.2|517
1684137000000|2023-05-15 07:50:00|13592.6|13591.9|13599.3|13598.6|13600.9|13599.9|13591.7|13591|478
1684137300000|2023-05-15 07:55:00|13598.9|13598.2|13596.5|13595.8|13599.8|13599.1|13594.5|13593.8|317
1684137600000|2023-05-15 08:00:00|13596.4|13595.7|13598.6|13597.9|13603.7|13603|13596.4|13595.7|359
1684137900000|2023-05-15 08:05:00|13599.2|13598.5|13602.8|13602.1|13604.1|13603.4|13599.1|13598.4|280
1684138200000|2023-05-15 08:10:00|13602.9|13602.2|13601.2|13600.5|13603.8|13603.1|13600.1|13599.4|360
1684138500000|2023-05-15 08:15:00|13601.5|13600.8|13597.9|13597.2|13603|13602.3|13597.6|13596.8|350
1684138800000|2023-05-15 08:20:00|13598|13597.3|13597.6|13596.9|13599.8|13599.1|13594.5|13593.8|347
1684139100000|2023-05-15 08:25:00|13597.7|13597|13605.2|13604.2|13605.6|13604.9|13597.5|13596.8|406
1684139400000|2023-05-15 08:30:00|13605.1|13604.1|13602.4|13601.7|13605.1|13604.1|13600.2|13599.5|406
1684139700000|2023-05-15 08:35:00|13602.5|13601.8|13605.7|13605|13606.8|13606.1|13601.8|13601.1|446
1684140000000|2023-05-15 08:40:00|13605.8|13605.1|13609.3|13608.6|13614.2|13613.5|13605|13604.2|614
1684140300000|2023-05-15 08:45:00|13608.9|13608.2|13612|13611.3|13613.6|13612.9|13608.6|13607.9|362
1684140600000|2023-05-15 08:50:00|13612.1|13611.4|13612.3|13611.6|13613.9|13613.2|13611.3|13610.6|361
1684140900000|2023-05-15 08:55:00|13612.2|13611.5|13611.3|13610.6|13613.9|13613.2|13610.9|13610.2|348
1684141200000|2023-05-15 09:00:00|13611.2|13610.5|13613.7|13613|13613.9|13613.2|13610.3|13609.6|285
1684141500000|2023-05-15 09:05:00|13613.8|13613.1|13612.1|13611.4|13614.2|13613.5|13610.3|13609.6|217
1684141800000|2023-05-15 09:10:00|13612.2|13611.5|13612.4|13611.7|13614.1|13613.4|13612|13611.3|247
1684142100000|2023-05-15 09:15:00|13612.3|13611.6|13619.3|13618.6|13619.3|13618.6|13611.5|13610.8|312
1684142400000|2023-05-15 09:20:00|13619.2|13618.5|13624.6|13623.9|13624.6|13623.9|13617.5|13616.8|309
1684142700000|2023-05-15 09:25:00|13624.5|13623.8|13623.3|13622.3|13624.8|13624.1|13620.7|13620|385
1684143000000|2023-05-15 09:30:00|13623.4|13622.6|13624.3|13623.6|13626.4|13625.7|13623.4|13622.6|341
1684143300000|2023-05-15 09:35:00|13624.2|13623.5|13626.6|13625.9|13629.1|13628.4|13624.2|13623.5|335
1684143600000|2023-05-15 09:40:00|13626.5|13625.8|13631.9|13631.2|13632.9|13632.2|13626.5|13625.8|282
1684143900000|2023-05-15 09:45:00|13631.8|13631.1|13626.2|13625.5|13631.9|13631.2|13625.5|13624.8|319
1684144200000|2023-05-15 09:50:00|13626|13625.3|13619.9|13618.9|13627.7|13626.9|13619.8|13618.8|316
1684144500000|2023-05-15 09:55:00|13620|13619|13618.6|13617.9|13620.3|13619.6|13616.3|13615.6|303
1684144800000|2023-05-15 10:00:00|13618.7|13618|13622.1|13621.4|13624.4|13623.7|13618.6|13617.9|242
1684145100000|2023-05-15 10:05:00|13622.5|13621.8|13626.5|13625.8|13627.4|13626.7|13622.5|13621.8|312
1684145400000|2023-05-15 10:10:00|13626.6|13625.9|13626.5|13625.8|13630.3|13629.6|13626.2|13625.5|303
1684145700000|2023-05-15 10:15:00|13626.6|13625.9|13630.2|13629.5|13632.3|13631.6|13625.8|13624.8|344
1684146000000|2023-05-15 10:20:00|13630.3|13629.6|13628.3|13627.3|13630.5|13629.8|13627.1|13626.1|379
1684146300000|2023-05-15 10:25:00|13628.2|13627.2|13619.2|13618.5|13628.7|13627.7|13619.1|13618.4|450
1684146600000|2023-05-15 10:30:00|13619.1|13618.4|13619.1|13618.4|13621|13620.3|13618.2|13617.5|332
1684146900000|2023-05-15 10:35:00|13619.2|13618.5|13620.2|13619.5|13622.9|13622.2|13617.8|13617.1|281
1684147200000|2023-05-15 10:40:00|13620.3|13619.6|13616.1|13615.4|13621|13620.3|13616|13615.3|186
1684147500000|2023-05-15 10:45:00|13616|13615.3|13617|13616.3|13618.1|13617.4|13614.9|13614.2|284
1684147800000|2023-05-15 10:50:00|13617.1|13616.4|13619|13618.3|13619.2|13618.5|13614.6|13613.9|238
1684148100000|2023-05-15 10:55:00|13619.1|13618.4|13612.6|13611.9|13619.3|13618.6|13612.3|13611.6|323
1684148400000|2023-05-15 11:00:00|13612.7|13612|13616.1|13615.4|13618.8|13618.1|13612|13611.3|317
1684148700000|2023-05-15 11:05:00|13616.2|13615.5|13616.1|13615.4|13617|13616.3|13615|13614.3|215
1684149000000|2023-05-15 11:10:00|13616.9|13616.2|13616.3|13615.6|13618.9|13618.2|13616|13615.3|218
1684149300000|2023-05-15 11:15:00|13616.2|13615.5|13614.6|13613.9|13616.4|13615.7|13613|13612.3|198
1684149600000|2023-05-15 11:20:00|13614.5|13613.8|13612.8|13612.1|13615.3|13614.6|13608.8|13608.1|262
1684149900000|2023-05-15 11:25:00|13613.7|13613|13609|13608.3|13613.9|13613.2|13608.1|13607.4|230
1684150200000|2023-05-15 11:30:00|13609.1|13608.4|13609.5|13608.8|13616|13615.3|13605|13604.3|582
1684150500000|2023-05-15 11:35:00|13609.9|13609.2|13614.3|13613.6|13617|13616.3|13609.8|13609.1|395
1684150800000|2023-05-15 11:40:00|13614.4|13613.7|13610.9|13610.2|13615.2|13614.5|13610.7|13610|326
1684151100000|2023-05-15 11:45:00|13611.2|13610.5|13606.3|13605.6|13611.7|13611|13605.1|13604.4|328
1684151400000|2023-05-15 11:50:00|13606.2|13605.5|13611.7|13611|13612.1|13611.4|13605.1|13604.4|307
1684151700000|2023-05-15 11:55:00|13611.9|13611.2|13614.5|13613.8|13616.7|13616|13611|13610.3|371
1684152000000|2023-05-15 12:00:00|13613.8|13613.1|13620.2|13619.5|13622.2|13621.4|13612.9|13612.2|395
1684152300000|2023-05-15 12:05:00|13620|13619.3|13621.8|13621.1|13623.4|13622.7|13618.6|13617.8|372
1684152600000|2023-05-15 12:10:00|13621.9|13621.2|13621.9|13621.2|13622.5|13621.8|13617.7|13617|294
1684152900000|2023-05-15 12:15:00|13622.1|13621.4|13623.3|13622.6|13624|13623.3|13620.8|13620.1|286
1684153200000|2023-05-15 12:20:00|13623.7|13623|13619.8|13619.1|13624|13623.3|13619|13618.3|304
1684153500000|2023-05-15 12:25:00|13619.6|13618.9|13619.6|13617.2|13622.6|13621.9|13616.5|13615.6|447
1684153800000|2023-05-15 12:30:00|13618.9|13617|13589.2|13588.2|13618.9|13617|13579.2|13578.4|1322
1684154100000|2023-05-15 12:35:00|13589.3|13588.3|13587.5|13586.8|13591|13590.3|13583.5|13582.5|695
1684154400000|2023-05-15 12:40:00|13587.6|13586.9|13572.7|13572|13587.9|13587.2|13571.6|13570.9|672
1684154700000|2023-05-15 12:45:00|13572.4|13571.7|13581.4|13580.7|13584|13583.2|13571.7|13571|668
1684155000000|2023-05-15 12:50:00|13582.2|13581.5|13588|13587.3|13589|13588.2|13579.2|13578.5|567
1684155300000|2023-05-15 12:55:00|13588.1|13587.4|13589.8|13589.1|13591.6|13590.9|13587|13586.3|559
1684155600000|2023-05-15 13:00:00|13589.7|13589|13598.9|13598.2|13600.4|13599.7|13589.3|13588.6|613
1684155900000|2023-05-15 13:05:00|13599|13598.3|13597.2|13596.5|13599|13598.3|13593.3|13592.6|460
1684156200000|2023-05-15 13:10:00|13597|13596.3|13603.9|13603.2|13604.4|13603.7|13594.4|13593.7|506
1684156500000|2023-05-15 13:15:00|13603.8|13603.1|13609.5|13608.8|13610|13609.3|13603.7|13603|413
1684156800000|2023-05-15 13:20:00|13609.4|13608.7|13609.6|13608.9|13609.7|13609|13605.5|13604.8|308
1684157100000|2023-05-15 13:25:00|13610|13609.3|13613.8|13613.1|13614.9|13614.2|13609.4|13608.7|337
1684157400000|2023-05-15 13:30:00|13613.7|13613|13612.4|13611.7|13614.9|13614.2|13608.1|13607.4|628
1684157700000|2023-05-15 13:35:00|13612.5|13611.8|13612.8|13612.1|13617.4|13616.7|13610.6|13609.9|468
1684158000000|2023-05-15 13:40:00|13612.7|13612|13614.8|13614.1|13618.1|13617.4|13610|13609.3|557
1684158300000|2023-05-15 13:45:00|13614.9|13614.2|13608.9|13608.2|13617.2|13616.5|13606.2|13605.5|538
1684158600000|2023-05-15 13:50:00|13608.8|13608.1|13605.4|13604.7|13613.4|13612.7|13605.1|13604.4|450
1684158900000|2023-05-15 13:55:00|13605.3|13604.6|13604.7|13604|13607.1|13606.4|13601.6|13600.9|505
1684159200000|2023-05-15 14:00:00|13604.6|13603.9|13612.5|13611.8|13612.9|13612.2|13602.4|13601.7|502
1684159500000|2023-05-15 14:05:00|13612.4|13611.7|13611.3|13610.6|13614.7|13614|13608.2|13607.5|493
1684159800000|2023-05-15 14:10:00|13611.5|13610.8|13612.6|13611.9|13614.4|13613.7|13609|13608.3|455
1684160100000|2023-05-15 14:15:00|13612.7|13612|13617.2|13616.5|13619.4|13618.7|13609.2|13608.5|445
1684160400000|2023-05-15 14:20:00|13617.4|13616.7|13619.1|13618.4|13619.6|13618.9|13615|13614.3|434
1684160700000|2023-05-15 14:25:00|13619.2|13618.5|13613.9|13613.2|13620.1|13619.4|13611.6|13610.9|489
1684161000000|2023-05-15 14:30:00|13613.8|13613.1|13617.4|13616.7|13619.5|13618.8|13613.8|13613.1|407
1684161300000|2023-05-15 14:35:00|13617.3|13616.6|13616.5|13615.8|13618.3|13617.6|13614.4|13613.7|386
1684161600000|2023-05-15 14:40:00|13616.6|13615.9|13613.5|13612.8|13619|13618.3|13612.4|13611.7|302
1684161900000|2023-05-15 14:45:00|13613.6|13612.9|13614.5|13613.8|13616.6|13615.9|13612.9|13612.2|384
1684162200000|2023-05-15 14:50:00|13614.6|13613.9|13616.2|13615.5|13618.3|13617.6|13611.9|13611.2|489
1684162500000|2023-05-15 14:55:00|13616.3|13615.6|13614.4|13613.7|13618.1|13617.4|13613.4|13612.7|404
1684162800000|2023-05-15 15:00:00|13614.3|13613.6|13613.5|13612.8|13616.2|13615.5|13612.1|13611.4|377
1684163100000|2023-05-15 15:05:00|13613.6|13612.9|13608.2|13607.5|13614.3|13613.6|13605.9|13605.2|317
1684163400000|2023-05-15 15:10:00|13608.3|13607.6|13605.6|13604.9|13608.9|13608.2|13605.4|13604.7|281
1684163700000|2023-05-15 15:15:00|13605.5|13604.8|13604.5|13603.8|13608.2|13607.5|13604.2|13603.5|286
1684164000000|2023-05-15 15:20:00|13604.6|13603.9|13608.9|13608.2|13609|13608.3|13604.3|13603.6|224
1684164300000|2023-05-15 15:25:00|13609|13608.3|13610.4|13609.7|13610.4|13609.7|13606.4|13605.7|258
1684164600000|2023-05-15 15:30:00|13610.5|13609.8|13608.6|13607.9|13612.2|13611.5|13607.2|13606.5|388
1684164900000|2023-05-15 15:35:00|13608.8|13608.1|13607.4|13606.7|13609.4|13608.7|13605.4|13604.7|222
1684165200000|2023-05-15 15:40:00|13607.2|13606.5|13603|13602.3|13607.2|13606.5|13601.9|13601.2|271
1684165500000|2023-05-15 15:45:00|13603.1|13602.4|13605.4|13604.7|13605.9|13605.2|13602.3|13601.6|221
1684165800000|2023-05-15 15:50:00|13605.5|13604.8|13605.3|13604.6|13607.2|13606.5|13604.6|13603.9|212
1684166100000|2023-05-15 15:55:00|13605.4|13604.7|13608.3|13607.6|13608.3|13607.6|13605.1|13604.4|263
1684166400000|2023-05-15 16:00:00|13608.2|13607.5|13610|13609.3|13611.1|13610.4|13606.3|13605.6|225
1684166700000|2023-05-15 16:05:00|13610.1|13609.4|13607.2|13606.5|13610.7|13610|13605.6|13604.9|170
1684167000000|2023-05-15 16:10:00|13606.9|13606.2|13604|13603.3|13607.5|13606.8|13603.6|13602.9|205
1684167300000|2023-05-15 16:15:00|13603.8|13603.1|13604.2|13603.5|13604.4|13603.7|13601.6|13600.9|181
1684167600000|2023-05-15 16:20:00|13604.3|13603.6|13607.3|13606.6|13607.5|13606.8|13603.7|13603|156
1684167900000|2023-05-15 16:25:00|13607.4|13606.7|13610.2|13609.5|13611.8|13611.1|13607.1|13606.4|187
1684168200000|2023-05-15 16:30:00|13610.3|13609.6|13610.1|13609.4|13610.6|13609.9|13608.9|13608.2|151
1684168500000|2023-05-15 16:35:00|13610|13609.3|13608.2|13607.5|13611.1|13610.4|13608.2|13607.5|154
1684168800000|2023-05-15 16:40:00|13608.3|13607.6|13608.8|13608.1|13610.6|13609.9|13608|13607.3|182
1684169100000|2023-05-15 16:45:00|13608.4|13607.7|13609.5|13608.8|13610.1|13609.4|13607.3|13606.6|179
1684169400000|2023-05-15 16:50:00|13609.4|13608.7|13608.2|13607.5|13609.9|13609.2|13608.1|13607.4|154
1684169700000|2023-05-15 16:55:00|13608.3|13607.6|13608.6|13607.9|13612.3|13611.6|13608.2|13607.5|289
1684170000000|2023-05-15 17:00:00|13608.7|13608|13610.8|13610.1|13611.3|13610.6|13607.5|13606.8|263
1684170300000|2023-05-15 17:05:00|13610.7|13610|13611.1|13610.4|13612.1|13611.4|13609.9|13609.2|192
1684170600000|2023-05-15 17:10:00|13611.2|13610.5|13612.8|13612.1|13614.1|13613.4|13610.9|13610.2|236
1684170900000|2023-05-15 17:15:00|13612.9|13612.2|13611.1|13610.4|13613|13612.3|13610.4|13609.7|139
1684171200000|2023-05-15 17:20:00|13611|13610.3|13607.7|13607|13612.2|13611.5|13607.2|13606.5|257
1684171500000|2023-05-15 17:25:00|13607.6|13606.9|13607.6|13606.9|13610.4|13609.7|13607.3|13606.6|241
1684171800000|2023-05-15 17:30:00|13607.8|13607.1|13607|13606.3|13609.4|13608.7|13606.4|13605.7|261
1684172100000|2023-05-15 17:35:00|13606.9|13606.2|13608.5|13607.8|13608.5|13607.8|13605.5|13604.8|184
1684172400000|2023-05-15 17:40:00|13608.4|13607.7|13604.8|13604.1|13608.4|13607.7|13604|13603.3|252
1684172700000|2023-05-15 17:45:00|13604.7|13604|13605.6|13604.9|13606.6|13605.9|13604.3|13603.6|271
1684173000000|2023-05-15 17:50:00|13605.9|13605.2|13607.1|13606.4|13607.7|13607|13605.2|13604.5|257
1684173300000|2023-05-15 17:55:00|13607.2|13606.5|13608.2|13607.5|13609|13608.3|13607|13606.3|191
1684173600000|2023-05-15 18:00:00|13608.3|13607.6|13608.7|13607.7|13610.4|13609.7|13607.2|13606.5|201
1684173900000|2023-05-15 18:05:00|13608.6|13607.6|13608.7|13608|13608.9|13608.2|13606.6|13605.9|230
1684174200000|2023-05-15 18:10:00|13608.9|13608.2|13606.3|13605.6|13609.3|13608.6|13605.3|13604.6|204
1684174500000|2023-05-15 18:15:00|13606.4|13605.7|13608.1|13607.4|13608.2|13607.5|13604.5|13603.8|103
1684174800000|2023-05-15 18:20:00|13607.6|13606.9|13604.2|13603.5|13608|13607.3|13604.1|13603.4|130
1684175100000|2023-05-15 18:25:00|13604.3|13603.6|13603.4|13602.7|13604.3|13603.6|13601.5|13600.8|249
1684175400000|2023-05-15 18:30:00|13603.2|13602.5|13607.1|13606.4|13607.2|13606.5|13603.2|13602.5|216
1684175700000|2023-05-15 18:35:00|13607.2|13606.5|13605.4|13604.7|13607.4|13606.7|13604.3|13603.6|203
1684176000000|2023-05-15 18:40:00|13605.3|13604.6|13609|13608.3|13609.3|13608.6|13605.2|13604.5|234
1684176300000|2023-05-15 18:45:00|13608.9|13608.2|13606.1|13605.4|13609|13608.3|13605.5|13604.8|231
1684176600000|2023-05-15 18:50:00|13606|13605.3|13606.1|13605.4|13606.3|13605.6|13603.8|13603.1|183
1684176900000|2023-05-15 18:55:00|13606.2|13605.5|13608.6|13607.9|13608.9|13608.2|13605.5|13604.8|224
1684177200000|2023-05-15 19:00:00|13608.5|13607.8|13607.9|13607.2|13608.9|13608.2|13607.1|13606.4|152
1684177500000|2023-05-15 19:05:00|13607.8|13607.1|13607.2|13606.5|13608.1|13607.4|13606.3|13605.6|138
1684177800000|2023-05-15 19:10:00|13607.1|13606.4|13604.5|13603.8|13607.4|13606.7|13604.4|13603.7|131
1684178100000|2023-05-15 19:15:00|13604.4|13603.7|13606.2|13605.5|13606.4|13605.7|13603.5|13602.8|274
1684178400000|2023-05-15 19:20:00|13606.3|13605.6|13604.3|13603.6|13606.3|13605.6|13604.2|13603.5|190
1684178700000|2023-05-15 19:25:00|13604.4|13603.7|13603.6|13602.9|13604.7|13604|13603.3|13602.6|107
1684179000000|2023-05-15 19:30:00|13603.7|13603|13604.4|13603.7|13605.4|13604.7|13603.5|13602.8|171
1684179300000|2023-05-15 19:35:00|13604.5|13603.8|13604.3|13603.6|13605.2|13604.5|13604.1|13603.4|129
1684179600000|2023-05-15 19:40:00|13604.4|13603.7|13603.6|13602.9|13604.4|13603.7|13601.6|13600.9|219
1684179900000|2023-05-15 19:45:00|13603.7|13603|13604.3|13603.6|13605.5|13604.8|13603.6|13602.9|210
1684180200000|2023-05-15 19:50:00|13603.8|13603.1|13603|13602.3|13604.3|13603.6|13601.6|13600.9|181
1684180500000|2023-05-15 19:55:00|13602.6|13601.9|13606.2|13605.5|13606.2|13605.5|13602.3|13601.6|177
1684180800000|2023-05-15 20:00:00|13606.1|13605.4|13604|13603.3|13607.2|13606.5|13603.4|13602.7|126
1684181100000|2023-05-15 20:05:00|13604.1|13603.4|13605|13604.3|13606.1|13605.4|13604|13603.3|108
1684181400000|2023-05-15 20:10:00|13605.4|13604.7|13605.3|13604.6|13606.2|13605.5|13604.3|13603.6|139
1684181700000|2023-05-15 20:15:00|13605.2|13604.5|13607.1|13606.4|13607.4|13606.7|13605|13604.3|189
1684182000000|2023-05-15 20:20:00|13607.2|13606.5|13606.6|13605.9|13607.2|13606.5|13605.6|13604.9|194
1684182300000|2023-05-15 20:25:00|13606.5|13605.8|13607.5|13606.8|13607.6|13606.9|13606|13605.3|186
1684182600000|2023-05-15 20:30:00|13607.6|13606.9|13608.1|13607.4|13608.4|13607.7|13607.2|13606.5|249
1684182900000|2023-05-15 20:35:00|13608|13607.3|13608.5|13607.8|13609.4|13608.4|13608|13607.3|189
1684183200000|2023-05-15 20:40:00|13608.4|13607.7|13609.1|13608.1|13609.4|13608.5|13608.1|13607.4|157
1684183500000|2023-05-15 20:45:00|13608.9|13608.2|13611|13610.3|13611.3|13610.4|13608.8|13607.9|123
1684183800000|2023-05-15 20:50:00|13610.9|13610.2|13611.5|13610.5|13611.5|13610.5|13610.8|13609.4|187
1684184100000|2023-05-15 20:55:00|13611.8|13610.3|13613.3|13609.6|13613.5|13610.4|13611.5|13609.5|144
1684184400000|2023-05-15 21:00:00|13613.4|13609.5|13614.4|13609.1|13614.6|13609.6|13613.4|13608.9|20
1684184700000|2023-05-15 21:05:00|13614.5|13609.2|13613.9|13607.9|13614.5|13609.6|13612.9|13606.9|788
1684185000000|2023-05-15 21:10:00|13614|13608|13614.6|13608.6|13614.6|13608.6|13613.6|13607.6|773
1684185300000|2023-05-15 21:15:00|13614.5|13608.5|13612|13606.5|13615|13609|13612|13606|654
1684185600000|2023-05-15 21:20:00|13611.9|13606.6|13611.2|13607.1|13612.1|13607.6|13611.2|13606.5|732
1684185900000|2023-05-15 21:25:00|13611.3|13607.2|13611.1|13607|13611.3|13607.6|13611|13607|819
1684186200000|2023-05-15 21:30:00|13611|13607.1|13610.9|13606.6|13611.1|13607.3|13610.8|13606.6|588
1684186500000|2023-05-15 21:35:00|13611.1|13606.8|13611.1|13606.9|13611.2|13606.9|13610.7|13606.5|1214
1684186800000|2023-05-15 21:40:00|13610.9|13606.7|13611.1|13606.5|13611.3|13607|13610.8|13606.5|1476
1684187100000|2023-05-15 21:45:00|13611.2|13606.6|13611|13606.1|13611.6|13608.2|13610.8|13605.5|1225
1684187400000|2023-05-15 21:50:00|13611.1|13606|13611.1|13606.6|13611.4|13606.7|13610.9|13605.8|61
1684187700000|2023-05-15 21:55:00|13611.3|13606.8|13611|13607|13611.3|13607.1|13610.7|13606|290
1684188000000|2023-05-15 22:00:00|13610.9|13606.8|13604.4|13602.3|13611.4|13607|13604.4|13602.3|240
1684188300000|2023-05-15 22:05:00|13604.3|13602.4|13605.9|13604.2|13606.1|13604.6|13604.1|13602.3|398
1684188600000|2023-05-15 22:10:00|13606|13604.3|13606.3|13604.2|13608|13606|13604.6|13602.5|469
1684188900000|2023-05-15 22:15:00|13606.2|13604.3|13606|13604.2|13606.6|13604.7|13604.8|13602.9|401
1684189200000|2023-05-15 22:20:00|13605.9|13604.1|13604|13602.2|13607.9|13606.1|13603.9|13602.2|237
1684189500000|2023-05-15 22:25:00|13603.9|13602.3|13601.9|13600.2|13604.5|13602.4|13601.1|13599.4|386
1684189800000|2023-05-15 22:30:00|13602|13600.3|13604.2|13602.5|13604.5|13602.7|13601.5|13599.9|403
1684190100000|2023-05-15 22:35:00|13604.1|13602.4|13604.8|13603.1|13606|13604.3|13603.8|13601.8|361
1684190400000|2023-05-15 22:40:00|13604.7|13603.2|13605.9|13604.3|13605.9|13604.4|13603.3|13601.9|305
1684190700000|2023-05-15 22:45:00|13605.8|13604.2|13605.7|13604.1|13605.9|13604.6|13605.2|13603.9|198
1684191000000|2023-05-15 22:50:00|13605.6|13604.3|13604.4|13603.4|13605.8|13604.4|13603.6|13602.3|328
1684191300000|2023-05-15 22:55:00|13604.7|13603.2|13603.6|13602.1|13604.8|13603.5|13602.5|13601.1|354
1684191600000|2023-05-15 23:00:00|13603.4|13602.4|13599.8|13598.8|13603.8|13602.5|13599.7|13598.1|338
1684191900000|2023-05-15 23:05:00|13600.1|13598.6|13602|13601|13602.2|13601.2|13599.1|13597.8|237
1684192200000|2023-05-15 23:10:00|13602.1|13601.1|13600|13599|13602.2|13601.2|13599.6|13598.2|159
1684192500000|2023-05-15 23:15:00|13599.9|13598.9|13599|13598|13600|13599|13598.9|13597.9|82
1684192800000|2023-05-15 23:20:00|13599.1|13598.1|13598.8|13598.1|13600|13599|13598.8|13598|106
1684193100000|2023-05-15 23:25:00|13598.9|13598.2|13597.1|13596.1|13598.9|13598.2|13594.8|13594|222
1684193400000|2023-05-15 23:30:00|13597|13596|13600.4|13599.4|13600.6|13599.6|13597|13596|150
1684193700000|2023-05-15 23:35:00|13600.5|13599.5|13602.7|13601.7|13604.4|13603.5|13600.4|13599.4|175
1684194000000|2023-05-15 23:40:00|13602.6|13601.6|13604.2|13603.2|13604.4|13603.4|13602.4|13601.4|99
1684194300000|2023-05-15 23:45:00|13604.1|13603.1|13605|13604.3|13605.1|13604.3|13602.9|13602.1|74
1684194600000|2023-05-15 23:50:00|13605.1|13604.4|13605.2|13604.5|13606.4|13605.6|13605|13604.2|50
1684194900000|2023-05-15 23:55:00|13605.1|13604.4|13603.9|13602.9|13605.4|13604.6|13603.5|13602.5|62
1684195200000|2023-05-16 00:00:00|13604|13603|13600.1|13599.1|13605.2|13604.4|13599.3|13598.6|357
1684195500000|2023-05-16 00:05:00|13600.2|13599.2|13598.6|13597.9|13602.2|13601.4|13596.8|13596.1|323
1684195800000|2023-05-16 00:10:00|13598.7|13598|13606.9|13606.2|13607.3|13606.6|13596.9|13596.2|311
1684196100000|2023-05-16 00:15:00|13607|13606.3|13606|13605.3|13610.8|13610.1|13605.4|13604.7|338
1684196400000|2023-05-16 00:20:00|13605.9|13605.2|13606.5|13605.5|13606.6|13605.6|13602.1|13601.1|297
1684196700000|2023-05-16 00:25:00|13606.8|13605.8|13601.6|13600.6|13606.9|13605.9|13600.8|13599.8|203
1684197000000|2023-05-16 00:30:00|13601.7|13600.9|13598.1|13597.4|13603.2|13602.2|13597.5|13596.8|245
1684197300000|2023-05-16 00:35:00|13598|13597.3|13598.1|13597.1|13600.2|13599.5|13597.3|13596.6|238
1684197600000|2023-05-16 00:40:00|13598|13597|13595|13594|13598|13597.1|13592.9|13592.2|207
1684197900000|2023-05-16 00:45:00|13595.1|13594.1|13595.2|13594.2|13596.2|13595.3|13594|13593.3|212
1684198200000|2023-05-16 00:50:00|13595.1|13594.1|13599.3|13598.6|13600|13599.3|13591.4|13590.4|432
1684198500000|2023-05-16 00:55:00|13599.2|13598.5|13593.2|13592.5|13599.7|13598.7|13593.1|13592.4|347
1684198800000|2023-05-16 01:00:00|13593.1|13592.4|13596|13595.3|13597|13596.2|13592.7|13591.9|383
1684199100000|2023-05-16 01:05:00|13596.2|13595.5|13598|13597.3|13600.2|13599.5|13596.1|13595.4|237
1684199400000|2023-05-16 01:10:00|13597.9|13597.2|13592.3|13591.6|13598.1|13597.3|13591.8|13590.8|240
1684199700000|2023-05-16 01:15:00|13592.4|13591.7|13591.6|13590.9|13593.7|13592.7|13591.2|13590.5|271
1684200000000|2023-05-16 01:20:00|13591.8|13591.1|13596.8|13596.1|13596.9|13596.2|13591.8|13591.1|528
1684200300000|2023-05-16 01:25:00|13597|13596|13595.9|13595.2|13597.4|13596.4|13595|13594|180
1684200600000|2023-05-16 01:30:00|13596|13595.3|13598.1|13597.1|13598.2|13597.2|13594.7|13593.7|326
1684200900000|2023-05-16 01:35:00|13598|13597|13597.8|13597.1|13598.8|13598.1|13595.7|13595|313
1684201200000|2023-05-16 01:40:00|13598.2|13597.5|13600.8|13600.1|13602.7|13602|13598.2|13597.5|320
1684201500000|2023-05-16 01:45:00|13600.7|13600|13601.6|13600.9|13602.1|13601.4|13600.2|13599.5|302
1684201800000|2023-05-16 01:50:00|13601.7|13601|13606.7|13606|13607.6|13606.9|13601.5|13600.7|237
1684202100000|2023-05-16 01:55:00|13606.8|13606.1|13606.4|13605.4|13610.3|13609.6|13605.7|13604.7|246
1684202400000|2023-05-16 02:00:00|13606.5|13605.5|13606.5|13605.5|13609.1|13608.1|13605.3|13604.3|371
1684202700000|2023-05-16 02:05:00|13606.6|13605.6|13600.8|13599.8|13607|13606|13600.7|13599.7|384
1684203000000|2023-05-16 02:10:00|13600.7|13599.7|13595.4|13594.7|13600.9|13599.9|13593|13592.3|381
1684203300000|2023-05-16 02:15:00|13595.5|13594.8|13598|13597|13598.3|13597.3|13594.6|13593.9|312
1684203600000|2023-05-16 02:20:00|13598.1|13597.1|13597|13596.3|13598.6|13597.6|13596.9|13596.2|277
1684203900000|2023-05-16 02:25:00|13597.1|13596.4|13598.9|13598.2|13599.6|13598.9|13595.1|13594.4|269
1684204200000|2023-05-16 02:30:00|13598.7|13598|13595.4|13594.4|13599.2|13598.2|13595.2|13594.2|279
1684204500000|2023-05-16 02:35:00|13595.5|13594.5|13594.3|13593.6|13596.1|13595.1|13593.6|13592.9|248
1684204800000|2023-05-16 02:40:00|13594.2|13593.5|13594.2|13593.5|13595|13594.3|13593.7|13593|236
1684205100000|2023-05-16 02:45:00|13594.3|13593.6|13595.8|13595.1|13595.9|13595.2|13594.1|13593.4|141
1684205400000|2023-05-16 02:50:00|13595.9|13595.2|13595.1|13594.4|13596.1|13595.4|13594.4|13593.7|247
1684205700000|2023-05-16 02:55:00|13595.2|13594.5|13595.8|13595.1|13595.9|13595.2|13594.7|13594|117
1684206000000|2023-05-16 03:00:00|13595.3|13594.6|13594.9|13594.2|13595.9|13595.2|13594.2|13593.5|141
1684206300000|2023-05-16 03:05:00|13594.8|13594.1|13594.7|13594|13595.6|13594.9|13594.3|13593.4|221
1684206600000|2023-05-16 03:10:00|13594.8|13594.1|13594.2|13593.5|13595.2|13594.5|13593.9|13593.2|170
1684206900000|2023-05-16 03:15:00|13594.3|13593.6|13599.5|13598.8|13599.8|13599.1|13594.1|13593.4|195
1684207200000|2023-05-16 03:20:00|13599.6|13598.9|13601.5|13600.8|13601.9|13601.2|13598.6|13597.8|207
1684207500000|2023-05-16 03:25:00|13601.4|13600.7|13600.7|13600|13602.2|13601.5|13600.6|13599.9|137
1684207800000|2023-05-16 03:30:00|13600.6|13599.9|13602|13601.3|13602.1|13601.4|13599.4|13598.7|164
1684208100000|2023-05-16 03:35:00|13601.9|13601.2|13604.4|13603.4|13605.1|13604.3|13601.3|13600.6|115
1684208400000|2023-05-16 03:40:00|13604.3|13603.3|13602.6|13601.9|13604.4|13603.4|13601.4|13600.4|187
1684208700000|2023-05-16 03:45:00|13601.6|13600.9|13597.9|13596.9|13601.6|13600.9|13597.8|13596.8|174
1684209000000|2023-05-16 03:50:00|13597.8|13596.8|13596.9|13595.9|13598.9|13598|13596.5|13595.8|157
1684209300000|2023-05-16 03:55:00|13597|13596.3|13597.2|13596.2|13597.9|13597.2|13596.3|13595.6|176
1684209600000|2023-05-16 04:00:00|13597.3|13596.3|13596|13595.3|13597.8|13597.1|13595.1|13594.4|179
1684209900000|2023-05-16 04:05:00|13595.9|13595.2|13596.9|13596.2|13597.1|13596.4|13595.1|13594.1|166
1684210200000|2023-05-16 04:10:00|13596.8|13596.1|13597|13596.3|13597.6|13596.9|13595.9|13595.2|217
1684210500000|2023-05-16 04:15:00|13596.9|13596.2|13598.8|13598.1|13599|13598.3|13596.9|13596.2|134
1684210800000|2023-05-16 04:20:00|13598.9|13598.2|13599.7|13599|13599.8|13599.1|13598|13597.3|206
1684211100000|2023-05-16 04:25:00|13599.8|13599.1|13597.9|13597.2|13599.8|13599.1|13597.3|13596.6|103
1684211400000|2023-05-16 04:30:00|13597.8|13597.1|13597.8|13597.1|13599|13598.3|13597.2|13596.5|153
1684211700000|2023-05-16 04:35:00|13597.7|13597|13598.7|13598|13599.5|13598.8|13597.7|13597|89
1684212000000|2023-05-16 04:40:00|13598.8|13598.1|13598.7|13598|13598.8|13598.1|13597.7|13597|123
1684212300000|2023-05-16 04:45:00|13598.8|13598.1|13596|13595.3|13599.6|13598.9|13595.9|13594.9|164
1684212600000|2023-05-16 04:50:00|13596.1|13595.4|13598|13597|13598.1|13597.2|13596|13595.3|121
1684212900000|2023-05-16 04:55:00|13598.1|13597.1|13598|13597.3|13599.8|13599.1|13597.6|13596.6|216
1684213200000|2023-05-16 05:00:00|13598.5|13597.8|13599.8|13599.1|13599.9|13599.2|13598|13597.3|200
1684213500000|2023-05-16 05:05:00|13600.7|13600|13602.4|13601.7|13603.8|13603.1|13600.7|13600|142
1684213800000|2023-05-16 05:10:00|13602.3|13601.6|13599.1|13598.1|13602.8|13602.1|13598.7|13597.7|189
1684214100000|2023-05-16 05:15:00|13598.9|13598.2|13597.1|13596.4|13598.9|13598.2|13595.8|13595|169
1684214400000|2023-05-16 05:20:00|13597.2|13596.5|13598.9|13598.2|13599.2|13598.5|13597.1|13596.4|185
1684214700000|2023-05-16 05:25:00|13599|13598.3|13596.9|13596.2|13600.6|13599.9|13596.8|13596.1|207
1684215000000|2023-05-16 05:30:00|13596.3|13595.6|13600.2|13599.2|13600.2|13599.2|13596.2|13595.5|225
1684215300000|2023-05-16 05:35:00|13600.7|13599.7|13600.9|13600.2|13601.4|13600.7|13597.7|13597|289
1684215600000|2023-05-16 05:40:00|13601|13600.3|13596.5|13595.8|13601|13600.3|13596.5|13595.8|214
1684215900000|2023-05-16 05:45:00|13596.4|13595.7|13596.3|13595.6|13599|13598.1|13594.4|13593.4|229
1684216200000|2023-05-16 05:50:00|13596.9|13596.2|13589.3|13588.3|13597.4|13596.7|13588.8|13588.1|296
1684216500000|2023-05-16 05:55:00|13589.5|13588.5|13591|13590|13592.9|13592.2|13588.7|13587.8|313
1684216800000|2023-05-16 06:00:00|13590.9|13589.9|13586.9|13586.2|13590.9|13589.9|13583.9|13583.2|522
1684217100000|2023-05-16 06:05:00|13587|13586.3|13587.2|13586.2|13589.1|13588.3|13586.2|13585.3|437
1684217400000|2023-05-16 06:10:00|13587|13586|13595.5|13594.5|13595.5|13594.5|13584.3|13583.6|495
1684217700000|2023-05-16 06:15:00|13595.4|13594.4|13601.7|13601|13602|13601.3|13595.4|13594.4|363
1684218000000|2023-05-16 06:20:00|13601.9|13601.2|13599.2|13598.5|13603.7|13603|13599.2|13598.5|404
1684218300000|2023-05-16 06:25:00|13598.9|13598.2|13598.3|13597.6|13599.2|13598.5|13595.2|13594.5|306
1684218600000|2023-05-16 06:30:00|13598.2|13597.5|13595.2|13594.5|13598.2|13597.5|13593.7|13593|400
1684218900000|2023-05-16 06:35:00|13595.3|13594.6|13592.6|13591.9|13597.1|13596.4|13592.6|13591.9|399
1684219200000|2023-05-16 06:40:00|13592.7|13592|13588.7|13587.7|13592.7|13592|13588.3|13587.6|477
1684219500000|2023-05-16 06:45:00|13588.8|13587.8|13586.6|13585.9|13590.7|13590|13584.6|13583.9|345
1684219800000|2023-05-16 06:50:00|13586.7|13586|13588.6|13587.9|13591.5|13590.8|13585.9|13585.2|379
1684220100000|2023-05-16 06:55:00|13588.9|13588.2|13584.3|13583.6|13589|13588.3|13580.8|13580.1|418
1684220400000|2023-05-16 07:00:00|13584.2|13583.5|13581.1|13580.4|13584.3|13583.6|13579|13578.3|597
1684220700000|2023-05-16 07:05:00|13581|13580.3|13579.8|13579.1|13581.3|13580.6|13574.8|13574.1|551
1684221000000|2023-05-16 07:10:00|13579.9|13579.2|13580.9|13580.2|13582.3|13581.6|13578.2|13577.5|536
1684221300000|2023-05-16 07:15:00|13581.2|13580.5|13581.4|13580.7|13582.4|13581.7|13575.4|13574.7|554
1684221600000|2023-05-16 07:20:00|13581.5|13580.8|13583.4|13582.7|13585|13584.3|13580|13579.3|386
1684221900000|2023-05-16 07:25:00|13583.5|13582.8|13583.4|13582.7|13585|13584.3|13581.2|13580.5|414
1684222200000|2023-05-16 07:30:00|13583.5|13582.8|13586.3|13585.6|13590|13589.3|13583.5|13582.8|481
1684222500000|2023-05-16 07:35:00|13586.2|13585.5|13587.4|13586.7|13589|13588.3|13585.8|13585.1|478
1684222800000|2023-05-16 07:40:00|13587.9|13587.2|13588|13587|13589.6|13588.9|13585.1|13584.4|391
1684223100000|2023-05-16 07:45:00|13587.8|13586.8|13586|13585.3|13587.8|13586.8|13583.2|13582.5|349
1684223400000|2023-05-16 07:50:00|13586.1|13585.4|13584.1|13583.4|13587.3|13586.6|13583.9|13583.2|309
1684223700000|2023-05-16 07:55:00|13584|13583.3|13579.6|13578.9|13584|13583.3|13578.9|13578.2|388
1684224000000|2023-05-16 08:00:00|13579.7|13579|13578.1|13577.4|13579.7|13579|13575.1|13574.4|390
1684224300000|2023-05-16 08:05:00|13578|13577.3|13577|13576.3|13579.6|13578.9|13572.3|13571.6|406
1684224600000|2023-05-16 08:10:00|13576.9|13576.2|13579.7|13579|13580.4|13579.7|13576.8|13576.1|411
1684224900000|2023-05-16 08:15:00|13579.8|13579.1|13579.8|13579.1|13582.2|13581.5|13579.5|13578.8|338
1684225200000|2023-05-16 08:20:00|13579.7|13579|13578.3|13577.6|13580.6|13579.9|13575.6|13574.9|454
1684225500000|2023-05-16 08:25:00|13578.4|13577.7|13579.8|13579.1|13580.2|13579.5|13576.8|13576.1|311
1684225800000|2023-05-16 08:30:00|13579.9|13579.2|13581|13580.3|13581.4|13580.7|13578.6|13577.9|254
1684226100000|2023-05-16 08:35:00|13581.1|13580.4|13584.2|13583.5|13586.3|13585.6|13580.7|13580|356
1684226400000|2023-05-16 08:40:00|13584.3|13583.6|13578.7|13578|13584.5|13583.8|13578.4|13577.7|343
1684226700000|2023-05-16 08:45:00|13578.6|13577.9|13583.5|13582.8|13583.6|13582.9|13578.6|13577.9|380
1684227000000|2023-05-16 08:50:00|13583.4|13582.7|13585.4|13584.7|13586.1|13585.4|13581.9|13581.2|436
1684227300000|2023-05-16 08:55:00|13585.5|13584.8|13585|13584.3|13587.1|13586.4|13584.2|13583.5|341
1684227600000|2023-05-16 09:00:00|13585.1|13584.4|13586.8|13586.1|13587.5|13586.8|13584.1|13583.4|312
1684227900000|2023-05-16 09:05:00|13586.7|13586|13583.2|13582.2|13586.8|13586.1|13580.3|13579.6|534
1684228200000|2023-05-16 09:10:00|13583.3|13582.5|13580.9|13580.2|13584.7|13584|13580|13579.3|391
1684228500000|2023-05-16 09:15:00|13580.8|13580.1|13578.7|13578|13581.8|13581.1|13577.2|13576.5|296
1684228800000|2023-05-16 09:20:00|13578.1|13577.4|13575.7|13575|13579.1|13578.4|13571.7|13571|382
1684229100000|2023-05-16 09:25:00|13575.6|13574.9|13575.3|13574.6|13578.3|13577.6|13574.3|13573.6|341
1684229400000|2023-05-16 09:30:00|13575.4|13574.7|13570.6|13569.9|13576.1|13575.4|13570.4|13569.7|406
1684229700000|2023-05-16 09:35:00|13570.7|13570|13573.3|13572.6|13574.1|13573.4|13570.4|13569.7|276
1684230000000|2023-05-16 09:40:00|13572.7|13572|13573.2|13572.2|13573.5|13572.5|13569.2|13568.5|280
1684230300000|2023-05-16 09:45:00|13573.3|13572.3|13574.7|13574|13575|13574.3|13572|13571.3|305
1684230600000|2023-05-16 09:50:00|13575|13574.3|13575.3|13574.6|13575.9|13575.2|13573.5|13572.8|327
1684230900000|2023-05-16 09:55:00|13575.2|13574.5|13577.1|13576.4|13579|13578.3|13575.2|13574.5|315
1684231200000|2023-05-16 10:00:00|13577.2|13576.5|13577.8|13577.1|13579.8|13579.1|13575.7|13574.8|480
1684231500000|2023-05-16 10:05:00|13577.9|13577.2|13577.2|13576.5|13579|13578.3|13576.7|13576|262
1684231800000|2023-05-16 10:10:00|13577.7|13577|13579.6|13578.9|13581.7|13581|13577.4|13576.7|269
1684232100000|2023-05-16 10:15:00|13579.5|13578.8|13580.7|13580|13580.9|13580.2|13578.9|13578.2|196
1684232400000|2023-05-16 10:20:00|13580|13579.3|13581.6|13580.9|13583|13582.3|13580|13579.3|199
1684232700000|2023-05-16 10:25:00|13581.5|13580.8|13584.1|13583.4|13585.8|13585.1|13581.4|13580.7|145
1684233000000|2023-05-16 10:30:00|13584.3|13583.6|13581.3|13580.6|13584.3|13583.6|13580.2|13579.5|235
1684233300000|2023-05-16 10:35:00|13581.2|13580.5|13578.7|13578|13581.3|13580.6|13577.8|13577.1|294
1684233600000|2023-05-16 10:40:00|13578.6|13577.9|13577.7|13577|13579.7|13579|13576.2|13575.5|289
1684233900000|2023-05-16 10:45:00|13577.6|13576.9|13579.7|13579|13580.5|13579.8|13576.7|13576|274
1684234200000|2023-05-16 10:50:00|13579.6|13578.9|13578|13577.3|13579.7|13579|13576.2|13575.5|219
1684234500000|2023-05-16 10:55:00|13578.1|13577.4|13582|13581.3|13582.2|13581.5|13576.9|13576.2|312
1684234800000|2023-05-16 11:00:00|13582.1|13581.4|13580.6|13579.9|13583.7|13583|13580.5|13579.8|177
1684235100000|2023-05-16 11:05:00|13580.3|13579.6|13584.3|13583.6|13585.2|13584.5|13579.5|13578.8|239
1684235400000|2023-05-16 11:10:00|13584.2|13583.5|13585.1|13584.4|13585.9|13585.2|13583.6|13582.9|202
1684235700000|2023-05-16 11:15:00|13585.2|13584.5|13580.8|13580.1|13585.9|13585.2|13579.1|13578.1|257
1684236000000|2023-05-16 11:20:00|13580.7|13580|13581.7|13581|13583.2|13582.5|13579.5|13578.8|224
1684236300000|2023-05-16 11:25:00|13581.6|13580.9|13585.9|13585.2|13586|13585.3|13581.2|13580.5|271
1684236600000|2023-05-16 11:30:00|13585.8|13585.1|13585.3|13584.6|13586.5|13585.8|13584.7|13584|198
1684236900000|2023-05-16 11:35:00|13585.8|13585.1|13584.4|13583.7|13586.3|13585.6|13583.4|13582.7|269
1684237200000|2023-05-16 11:40:00|13584.3|13583.6|13584.3|13583.6|13586.4|13585.7|13583.9|13583.2|228
1684237500000|2023-05-16 11:45:00|13584.4|13583.7|13585.2|13584.5|13585.5|13584.8|13583.5|13582.8|216
1684237800000|2023-05-16 11:50:00|13585.3|13584.6|13586.5|13585.8|13588.9|13588.2|13585.2|13584.5|362
1684238100000|2023-05-16 11:55:00|13586.6|13585.9|13586.2|13585.5|13587.4|13586.7|13585.1|13584.4|286
1684238400000|2023-05-16 12:00:00|13586.4|13585.7|13590.9|13590.2|13591|13590.3|13585.6|13584.9|446
1684238700000|2023-05-16 12:05:00|13591|13590.3|13591.5|13590.8|13594.8|13594.1|13590.9|13590.2|330
1684239000000|2023-05-16 12:10:00|13591.4|13590.7|13592.9|13592.2|13593.9|13593.2|13591.4|13590.7|229
1684239300000|2023-05-16 12:15:00|13592.8|13592.1|13592.4|13591.7|13595.5|13594.8|13592.2|13591.5|370
1684239600000|2023-05-16 12:20:00|13592.5|13591.8|13593.3|13592.6|13595.2|13594.5|13592|13591.3|334
1684239900000|2023-05-16 12:25:00|13593.4|13592.7|13592.7|13586.7|13597|13596.3|13591.3|13586.2|518
1684240200000|2023-05-16 12:30:00|13592.8|13586.8|13616|13615.3|13621.3|13620.3|13569.7|13565.1|1409
1684240500000|2023-05-16 12:35:00|13616.1|13615.4|13597.8|13597.1|13617.2|13616.5|13596.1|13595.4|848
1684240800000|2023-05-16 12:40:00|13597.5|13596.8|13598.8|13598.1|13603.5|13602.8|13595|13594.3|769
1684241100000|2023-05-16 12:45:00|13598.7|13598|13614.4|13613.7|13615.4|13614.7|13598|13597.3|615
1684241400000|2023-05-16 12:50:00|13614.3|13613.6|13610.7|13610|13618.7|13618|13609.4|13608.7|607
1684241700000|2023-05-16 12:55:00|13610.6|13609.9|13610.6|13609.9|13612.4|13611.7|13607.5|13606.8|447
1684242000000|2023-05-16 13:00:00|13610.5|13609.8|13612.6|13611.9|13618|13617.3|13608.7|13608|569
1684242300000|2023-05-16 13:05:00|13611.7|13611|13611.4|13610.7|13617.2|13616.5|13609|13608.3|625
1684242600000|2023-05-16 13:10:00|13611.5|13610.8|13608.6|13606.6|13612.5|13611.8|13607.2|13605.9|327
1684242900000|2023-05-16 13:15:00|13608.5|13606.5|13621.8|13621.1|13623.7|13623|13608.1|13606.5|725
1684243200000|2023-05-16 13:20:00|13622.5|13621.8|13616.3|13615.6|13623.5|13622.8|13614.4|13613.7|624
1684243500000|2023-05-16 13:25:00|13616.4|13615.7|13620.8|13620.1|13622.7|13622|13615|13614.3|520
1684243800000|2023-05-16 13:30:00|13621.6|13620.9|13610.1|13609.4|13622.4|13621.7|13608.8|13608.1|779
1684244100000|2023-05-16 13:35:00|13610.2|13609.5|13615.2|13614.5|13618.3|13617.6|13608.8|13608.1|540
1684244400000|2023-05-16 13:40:00|13615.4|13614.7|13627.4|13626.7|13631.8|13631.1|13615.2|13614.5|699
1684244700000|2023-05-16 13:45:00|13627.3|13626.6|13624.4|13623.7|13628.8|13628.1|13618.2|13617.5|554
1684245000000|2023-05-16 13:50:00|13624.5|13623.8|13621|13620.3|13624.6|13623.9|13617.6|13616.9|527
1684245300000|2023-05-16 13:55:00|13621.1|13620.4|13628.5|13627.8|13629|13628.3|13618.3|13617.6|473
1684245600000|2023-05-16 14:00:00|13628.2|13627.5|13634.6|13633.9|13637.8|13637.1|13627.4|13626.4|669
1684245900000|2023-05-16 14:05:00|13634.7|13634|13639.1|13638.4|13640.3|13639.6|13633.7|13633|499
1684246200000|2023-05-16 14:10:00|13638.9|13638.2|13634.7|13634|13639.7|13639|13630|13629.3|612
1684246500000|2023-05-16 14:15:00|13634.6|13633.9|13636.8|13636.1|13636.9|13636.2|13631.8|13631.1|555
1684246800000|2023-05-16 14:20:00|13637|13636.3|13635.6|13634.9|13639.5|13638.8|13632.5|13631.8|432
1684247100000|2023-05-16 14:25:00|13636.1|13635.4|13637.3|13636.6|13640.2|13639.5|13634.8|13634.1|504
1684247400000|2023-05-16 14:30:00|13637.2|13636.5|13644.9|13644.2|13646.2|13645.5|13636.8|13636.1|610
1684247700000|2023-05-16 14:35:00|13645.1|13644.4|13644.7|13644|13648.3|13647.6|13644.4|13643.7|489
1684248000000|2023-05-16 14:40:00|13644.8|13644.1|13648.2|13647.5|13649.4|13648.7|13641.7|13641|458
1684248300000|2023-05-16 14:45:00|13648.3|13647.6|13645.9|13645.2|13649.2|13648.5|13645.8|13645.1|386
1684248600000|2023-05-16 14:50:00|13646.6|13645.9|13650.1|13649.4|13650.1|13649.4|13643.8|13643.1|399
1684248900000|2023-05-16 14:55:00|13650.2|13649.5|13648.2|13647.5|13651.6|13650.9|13647.5|13646.8|402
1684249200000|2023-05-16 15:00:00|13648.4|13647.7|13653|13652.3|13653.7|13653|13648.2|13647.5|372
1684249500000|2023-05-16 15:05:00|13653.1|13652.4|13656.9|13656.2|13661.7|13661|13653.1|13652.4|466
1684249800000|2023-05-16 15:10:00|13657.1|13656.4|13658.7|13657.7|13660.2|13659.5|13656.6|13655.9|392
1684250100000|2023-05-16 15:15:00|13658.9|13657.9|13655.5|13654.8|13659|13658.3|13654.3|13653.6|400
1684250400000|2023-05-16 15:20:00|13655.4|13654.7|13653.7|13653|13658.7|13658|13652.6|13651.9|297
1684250700000|2023-05-16 15:25:00|13653.8|13653.1|13656.6|13655.9|13657.9|13657.2|13651.5|13650.8|340
1684251000000|2023-05-16 15:30:00|13656.7|13656|13664.1|13663.4|13665.9|13665.2|13656.1|13655.4|382
1684251300000|2023-05-16 15:35:00|13664|13663.3|13667.8|13667.1|13668.2|13667.5|13663.2|13662.5|391
1684251600000|2023-05-16 15:40:00|13668.2|13667.5|13667.8|13667.1|13668.8|13668.1|13666.6|13665.9|349
1684251900000|2023-05-16 15:45:00|13667.9|13667.2|13665.8|13665.1|13668.7|13668|13664.1|13663.4|285
1684252200000|2023-05-16 15:50:00|13665.9|13665.2|13663.2|13662.5|13666|13665.3|13659.4|13658.7|328
1684252500000|2023-05-16 15:55:00|13663.3|13662.6|13662.1|13661.4|13664.8|13664.1|13661.3|13660.6|267
1684252800000|2023-05-16 16:00:00|13662.2|13661.5|13664.1|13663.4|13665.2|13664.5|13658.7|13658|386
1684253100000|2023-05-16 16:05:00|13664|13663.3|13665|13664.3|13665.1|13664.4|13658|13657.3|275
1684253400000|2023-05-16 16:10:00|13665.1|13664.4|13663.1|13662.4|13665.9|13665.2|13662.3|13661.3|302
1684253700000|2023-05-16 16:15:00|13663|13662.3|13661.2|13660.5|13663.7|13663|13660|13659.3|261
1684254000000|2023-05-16 16:20:00|13661.1|13660.4|13662.2|13661.5|13662.7|13662|13660.1|13659.4|191
1684254300000|2023-05-16 16:25:00|13662.1|13661.4|13662.6|13661.9|13664.9|13664.2|13661.4|13660.7|243
1684254600000|2023-05-16 16:30:00|13662.8|13662.1|13665.2|13664.5|13666.2|13665.5|13662.3|13661.6|264
1684254900000|2023-05-16 16:35:00|13665.3|13664.6|13663|13662.3|13665.3|13664.6|13661.1|13660.4|247
1684255200000|2023-05-16 16:40:00|13663.2|13662.5|13658.5|13657.8|13663.7|13663|13658.1|13657.4|264
1684255500000|2023-05-16 16:45:00|13658.4|13657.7|13655.8|13655.1|13659.6|13658.9|13654.8|13654.1|226
1684255800000|2023-05-16 16:50:00|13655.7|13655|13660.4|13659.7|13661.5|13660.8|13655.6|13654.9|356
1684256100000|2023-05-16 16:55:00|13660.5|13659.8|13659.5|13658.8|13660.8|13660.1|13658.4|13657.7|268
1684256400000|2023-05-16 17:00:00|13659.6|13658.9|13655.9|13655.2|13661.3|13660.6|13655.4|13654.7|262
1684256700000|2023-05-16 17:05:00|13656|13655.3|13655.8|13655.1|13658.2|13657.5|13655|13654.3|177
1684257000000|2023-05-16 17:10:00|13655.7|13655|13653|13652.3|13656.7|13656|13651.7|13651|178
1684257300000|2023-05-16 17:15:00|13652.9|13652.2|13648.2|13647.5|13653.3|13652.6|13647.9|13647.2|192
1684257600000|2023-05-16 17:20:00|13647.9|13647.2|13643.6|13642.9|13648.2|13647.5|13642.7|13642|193
1684257900000|2023-05-16 17:25:00|13643.8|13643.1|13637.7|13637|13644.6|13643.9|13637.5|13636.8|256
1684258200000|2023-05-16 17:30:00|13637.6|13636.9|13634.9|13634.2|13638.4|13637.7|13633.2|13632.5|280
1684258500000|2023-05-16 17:35:00|13634.8|13634.1|13637.5|13636.8|13638.5|13637.8|13634.7|13634|147
1684258800000|2023-05-16 17:40:00|13637.4|13636.7|13638.5|13637.8|13639.1|13638.4|13637.4|13636.7|152
1684259100000|2023-05-16 17:45:00|13638.4|13637.7|13635.7|13635|13638.4|13637.7|13634.8|13634.1|137
1684259400000|2023-05-16 17:50:00|13635.8|13635.1|13638.2|13637.5|13638.3|13637.6|13633.2|13632.5|202
1684259700000|2023-05-16 17:55:00|13638.3|13637.6|13638.8|13638.1|13639|13638.3|13636.7|13636|246
1684260000000|2023-05-16 18:00:00|13638.9|13638.2|13636.8|13636.1|13640.1|13639.4|13635.7|13635|241
1684260300000|2023-05-16 18:05:00|13637.1|13636.4|13633|13632.3|13637.8|13637.1|13632.8|13632.1|210
1684260600000|2023-05-16 18:10:00|13633.2|13632.5|13630.3|13629.6|13633.5|13632.8|13629.7|13629|240
1684260900000|2023-05-16 18:15:00|13630.4|13629.7|13634.8|13634.1|13634.9|13634.2|13629.2|13628.5|190
1684261200000|2023-05-16 18:20:00|13634.9|13634.2|13634.9|13634.2|13635|13634.3|13633.2|13632.5|122
1684261500000|2023-05-16 18:25:00|13634.8|13634.1|13631.2|13630.5|13634.9|13634.2|13630.3|13629.6|235
1684261800000|2023-05-16 18:30:00|13631.4|13630.7|13630.9|13630.2|13632.2|13631.5|13628.5|13627.8|216
1684262100000|2023-05-16 18:35:00|13630.8|13630.1|13629.1|13628.4|13630.9|13630.2|13628.2|13627.5|198
1684262400000|2023-05-16 18:40:00|13629|13628.3|13631.7|13631|13632.4|13631.7|13628.8|13628.1|170
1684262700000|2023-05-16 18:45:00|13631.8|13631.1|13631.8|13631.1|13632.8|13632.1|13631.1|13630.4|148
1684263000000|2023-05-16 18:50:00|13631.7|13631|13631.7|13631|13633|13632.3|13630.5|13629.8|134
1684263300000|2023-05-16 18:55:00|13631.6|13630.9|13632.8|13632.1|13634|13633.3|13631|13630.3|233
1684263600000|2023-05-16 19:00:00|13632.7|13632|13630.1|13629.4|13632.7|13632|13629.5|13628.8|230
1684263900000|2023-05-16 19:05:00|13630|13629.3|13628.1|13627.4|13630|13629.3|13627.3|13626.6|278
1684264200000|2023-05-16 19:10:00|13628|13627.3|13630.1|13629.4|13630.2|13629.5|13627.4|13626.7|296
1684264500000|2023-05-16 19:15:00|13629.9|13629.2|13630.1|13629.4|13632.1|13631.4|13629|13628.3|310
1684264800000|2023-05-16 19:20:00|13630.2|13629.5|13629.4|13628.7|13631.2|13630.5|13629.4|13628.7|141
1684265100000|2023-05-16 19:25:00|13629.5|13628.8|13629.5|13628.8|13630.1|13629.4|13629.4|13628.7|40
1684265400000|2023-05-16 19:30:00|13629.4|13628.7|13632.1|13631.4|13633.1|13632.4|13628.8|13628.1|154
1684265700000|2023-05-16 19:35:00|13632.2|13631.5|13631.2|13630.5|13633.4|13632.7|13631|13630.3|137
1684266000000|2023-05-16 19:40:00|13631.1|13630.4|13633.2|13632.2|13634.1|13633.4|13629.4|13628.7|283
1684266300000|2023-05-16 19:45:00|13633.1|13632.1|13633.6|13632.9|13634.8|13634.1|13631.8|13630.8|230
1684266600000|2023-05-16 19:50:00|13633.5|13632.8|13632.7|13632|13633.6|13632.9|13631.1|13630.4|276
1684266900000|2023-05-16 19:55:00|13632.6|13631.9|13632.9|13632.2|13633.2|13632.5|13629.8|13629.1|358
1684267200000|2023-05-16 20:00:00|13632.3|13631.6|13630.2|13629.5|13633.2|13632.3|13627.9|13627.2|364
1684267500000|2023-05-16 20:05:00|13630.9|13630.2|13636.2|13635.5|13636.2|13635.5|13630.9|13630.2|422
1684267800000|2023-05-16 20:10:00|13636.1|13635.4|13639.5|13638.5|13639.8|13639.1|13635.9|13635.2|111
1684268100000|2023-05-16 20:15:00|13639.3|13638.3|13637.6|13636.9|13640.5|13639.5|13635|13634|438
1684268400000|2023-05-16 20:20:00|13637.5|13636.8|13637.8|13637.1|13638.7|13638|13636.7|13635.8|200
1684268700000|2023-05-16 20:25:00|13637.9|13637.2|13638.6|13637.6|13639.5|13638.5|13636.8|13636.1|230
1684269000000|2023-05-16 20:30:00|13638.7|13637.7|13639.6|13638.9|13640.2|13639.4|13638.3|13637.4|142
1684269300000|2023-05-16 20:35:00|13639.7|13639|13639.6|13638.6|13640.4|13639.4|13637.8|13636.8|211
1684269600000|2023-05-16 20:40:00|13639.7|13638.7|13638.2|13637.2|13639.9|13638.9|13637.9|13636.9|166
1684269900000|2023-05-16 20:45:00|13638.1|13637.1|13638.6|13637.9|13640|13638.8|13638.1|13636.9|170
1684270200000|2023-05-16 20:50:00|13638.7|13638|13640.5|13639.5|13640.9|13639.7|13638.7|13637.8|318
1684270500000|2023-05-16 20:55:00|13640.9|13639.2|13641.1|13635.1|13642.3|13639.4|13637.8|13634.9|415
1684270800000|2023-05-16 21:00:00|13641.7|13635.7|13641.9|13635.9|13641.9|13635.9|13640.4|13634.4|18
1684271100000|2023-05-16 21:05:00|13642|13636|13643.2|13637.2|13643.7|13637.7|13641.4|13635.4|482
1684271400000|2023-05-16 21:10:00|13643.3|13637.3|13645.2|13639.2|13645.6|13639.6|13642.7|13636.7|593
1684271700000|2023-05-16 21:15:00|13645.3|13639.3|13642.3|13636.3|13645.3|13639.3|13641.7|13635.7|1021
1684272000000|2023-05-16 21:20:00|13642|13636|13642.7|13636.7|13643.1|13637.1|13640.5|13634.5|630
1684272300000|2023-05-16 21:25:00|13642.8|13636.8|13642.8|13636.8|13643.4|13637.4|13642.3|13636.3|523
1684272600000|2023-05-16 21:30:00|13643.1|13637.1|13644|13638|13644.1|13638.1|13642.7|13636.7|537
1684272900000|2023-05-16 21:35:00|13643.9|13637.9|13641.9|13635.9|13644.2|13638.4|13640.1|13634.1|652
1684273200000|2023-05-16 21:40:00|13642|13636|13642.1|13637.1|13642.7|13637.1|13641.9|13635.9|651
1684273500000|2023-05-16 21:45:00|13641.9|13637|13640.3|13634.8|13642|13637.1|13639.8|13633.8|978
1684273800000|2023-05-16 21:50:00|13640.4|13634.9|13640.7|13635.1|13640.9|13635.9|13640.2|13634.7|845
1684274100000|2023-05-16 21:55:00|13640.8|13635|13640.2|13635.4|13641.2|13636.2|13640.1|13634.9|1156
1684274400000|2023-05-16 22:00:00|13640.6|13635.5|13635.4|13632.7|13640.7|13637.6|13633.2|13631.1|614
1684274700000|2023-05-16 22:05:00|13635.6|13633.1|13636.4|13634.5|13639|13636.4|13633.7|13631.5|333
1684275000000|2023-05-16 22:10:00|13636.3|13634.4|13635.4|13633.4|13638.3|13636.1|13633.3|13631.6|334
1684275300000|2023-05-16 22:15:00|13635.3|13633.5|13634.4|13632.5|13637.2|13635.2|13633.4|13631.5|367
1684275600000|2023-05-16 22:20:00|13634.5|13632.6|13634.1|13632.1|13636.3|13634.4|13633.8|13631.7|344
1684275900000|2023-05-16 22:25:00|13634|13632|13634.2|13632.3|13636.2|13634.4|13632.5|13630.7|573
1684276200000|2023-05-16 22:30:00|13634.1|13632.2|13637.9|13635.9|13638.4|13636.3|13634.1|13632.2|434
1684276500000|2023-05-16 22:35:00|13637.8|13635.6|13638.2|13636.3|13638.7|13636.8|13637.7|13635.6|258
1684276800000|2023-05-16 22:40:00|13638.3|13636.4|13640.2|13638.3|13640.7|13639|13637.7|13636.1|231
1684277100000|2023-05-16 22:45:00|13640.6|13638.4|13639.5|13638.5|13641.6|13639.8|13639.5|13638.2|220
1684277400000|2023-05-16 22:50:00|13639.8|13638.1|13640|13638.4|13640.2|13638.9|13639.5|13637.9|180
1684277700000|2023-05-16 22:55:00|13639.8|13638.3|13639.2|13637.5|13641|13639.2|13638.1|13636.6|251
1684278000000|2023-05-16 23:00:00|13638.9|13637.6|13640.9|13639.3|13642.4|13640.8|13638.9|13637.6|261
1684278300000|2023-05-16 23:05:00|13640.8|13639.2|13643.2|13642.2|13646.4|13644.9|13640.5|13639|238
1684278600000|2023-05-16 23:10:00|13643.3|13642.3|13644.4|13643.4|13645.7|13644.5|13643.2|13642|210
1684278900000|2023-05-16 23:15:00|13644.5|13643.5|13646.1|13644.5|13647.2|13646|13644.4|13643.4|202
1684279200000|2023-05-16 23:20:00|13645.9|13644.9|13642.4|13641.4|13646.3|13644.9|13642.2|13641.2|97
1684279500000|2023-05-16 23:25:00|13642.3|13641.3|13640.5|13639.5|13642.3|13641.3|13640.4|13639.4|60
1684279800000|2023-05-16 23:30:00|13640.6|13639.6|13642.1|13641.1|13643.5|13642.4|13639.7|13639|139
1684280100000|2023-05-16 23:35:00|13642|13641|13641.2|13640.2|13642.4|13641.4|13640.5|13639.5|105
1684280400000|2023-05-16 23:40:00|13641.3|13640.3|13644.3|13643.3|13645.2|13644.2|13640.8|13639.8|101
1684280700000|2023-05-16 23:45:00|13644.4|13643.4|13647.3|13645.5|13647.4|13645.9|13643.2|13642.2|79
1684281000000|2023-05-16 23:50:00|13647.2|13645.6|13643.9|13642.9|13647.9|13646|13643.4|13642.4|133
1684281300000|2023-05-16 23:55:00|13644|13643|13643.2|13642.5|13644.1|13643.4|13641.6|13640.9|118
1684281600000|2023-05-17 00:00:00|13643.1|13642.4|13638.1|13637.4|13648.4|13647.6|13636.4|13635.6|465
1684281900000|2023-05-17 00:05:00|13638|13637.3|13636|13635.3|13638.4|13637.7|13634|13633.1|349
1684282200000|2023-05-17 00:10:00|13636.1|13635.4|13635.6|13634.9|13637.8|13637|13634.7|13634|243
1684282500000|2023-05-17 00:15:00|13635.7|13635|13633|13632.3|13636|13635.1|13632.9|13632.2|264
1684282800000|2023-05-17 00:20:00|13632.9|13632.2|13636.7|13636|13637.5|13636.8|13632.8|13632.1|268
1684283100000|2023-05-17 00:25:00|13636.5|13635.8|13633.9|13633.2|13636.7|13636|13633.7|13632.9|215
1684283400000|2023-05-17 00:30:00|13634|13633.3|13633.8|13633.1|13634.9|13634.2|13630.9|13630.2|306
1684283700000|2023-05-17 00:35:00|13633.7|13633|13636.6|13635.9|13636.9|13636.1|13633.7|13633|231
1684284000000|2023-05-17 00:40:00|13636.5|13635.8|13639.3|13638.6|13640.3|13639.6|13634.7|13633.7|264
1684284300000|2023-05-17 00:45:00|13639.1|13638.4|13637.3|13636.6|13639.3|13638.6|13636.6|13635.9|162
1684284600000|2023-05-17 00:50:00|13637.4|13636.7|13644.6|13643.9|13645.3|13644.6|13637.3|13636.6|371
1684284900000|2023-05-17 00:55:00|13645|13644.3|13644.1|13643.4|13645.1|13644.4|13640.5|13639.5|423
1684285200000|2023-05-17 01:00:00|13644.2|13643.5|13642.2|13641.2|13645.8|13645.1|13640.9|13640.2|301
1684285500000|2023-05-17 01:05:00|13642.1|13641.1|13641.8|13641.1|13644.1|13643.3|13640.9|13640|263
1684285800000|2023-05-17 01:10:00|13641.2|13640.5|13638.7|13637.7|13642|13641|13636.6|13635.6|216
1684286100000|2023-05-17 01:15:00|13638.6|13637.6|13640.4|13639.4|13641|13640.3|13637.3|13636.6|334
1684286400000|2023-05-17 01:20:00|13640.5|13639.5|13642|13641.3|13644|13643.1|13639.6|13638.9|509
1684286700000|2023-05-17 01:25:00|13641.4|13640.7|13641|13640.3|13642.8|13642|13640.5|13639.8|338
1684287000000|2023-05-17 01:30:00|13640.9|13640.2|13644.9|13644.2|13645.1|13644.4|13640.1|13639.3|565
1684287300000|2023-05-17 01:35:00|13644.8|13644.1|13645.4|13644.4|13645.6|13644.6|13643.8|13642.8|405
1684287600000|2023-05-17 01:40:00|13645.5|13644.5|13647.5|13646.8|13647.8|13647|13645.5|13644.5|248
1684287900000|2023-05-17 01:45:00|13647.4|13646.7|13645.5|13644.8|13647.5|13646.8|13645.5|13644.7|144
1684288200000|2023-05-17 01:50:00|13645.2|13644.5|13644.1|13643.1|13645.3|13644.6|13643.8|13642.8|234
1684288500000|2023-05-17 01:55:00|13644|13643|13641.3|13640.6|13645|13644|13640.9|13640.2|311
1684288800000|2023-05-17 02:00:00|13641.4|13640.4|13642.9|13642.2|13643.1|13642.4|13640.2|13639.2|139
1684289100000|2023-05-17 02:05:00|13642.8|13642.1|13642.9|13641.9|13643.1|13642.3|13641.5|13640.7|156
1684289400000|2023-05-17 02:10:00|13642.8|13641.8|13643.1|13642.1|13643.5|13642.5|13642.1|13641.4|162
1684289700000|2023-05-17 02:15:00|13643.2|13642.2|13643.8|13643.1|13645.7|13645|13643|13642|179
1684290000000|2023-05-17 02:20:00|13643.7|13643|13643.8|13643.1|13644.8|13643.8|13643.6|13642.9|104
1684290300000|2023-05-17 02:25:00|13644.1|13643.4|13644.8|13644.1|13645.2|13644.5|13642.1|13641.4|191
1684290600000|2023-05-17 02:30:00|13644.7|13644|13652.6|13651.9|13652.9|13652.2|13643.9|13643.2|252
1684290900000|2023-05-17 02:35:00|13652.4|13651.7|13650.3|13649.6|13653|13652.3|13648.1|13647.4|234
1684291200000|2023-05-17 02:40:00|13650.4|13649.7|13648.5|13647.8|13650.4|13649.7|13647.9|13647.2|159
1684291500000|2023-05-17 02:45:00|13648.4|13647.7|13649.4|13648.7|13649.7|13649|13648.3|13647.6|119
1684291800000|2023-05-17 02:50:00|13649.3|13648.6|13648.4|13647.7|13649.5|13648.8|13647.6|13646.9|180
1684292100000|2023-05-17 02:55:00|13648.3|13647.6|13652.6|13651.9|13653|13652.3|13648.3|13647.6|256
1684292400000|2023-05-17 03:00:00|13652.7|13652|13651.2|13650.2|13653.2|13652.5|13649.7|13649|195
1684292700000|2023-05-17 03:05:00|13651.3|13650.3|13651|13650.3|13651.4|13650.4|13649|13648|208
1684293000000|2023-05-17 03:10:00|13651.1|13650.4|13650.3|13649.6|13652.6|13651.9|13649.9|13649.2|199
1684293300000|2023-05-17 03:15:00|13650.4|13649.7|13649.8|13648.8|13651.2|13650.2|13649.2|13648.2|145
1684293600000|2023-05-17 03:20:00|13649.9|13648.9|13650.1|13649.1|13650.5|13649.8|13649.2|13648.2|193
1684293900000|2023-05-17 03:25:00|13650.2|13649.2|13647.5|13646.5|13651.1|13650.4|13647.4|13646.4|197
1684294200000|2023-05-17 03:30:00|13647.4|13646.4|13646.7|13645.7|13648.6|13647.6|13645.7|13644.7|202
1684294500000|2023-05-17 03:35:00|13646.8|13645.8|13645.1|13644.4|13646.8|13645.8|13645.1|13644.4|166
1684294800000|2023-05-17 03:40:00|13645.4|13644.7|13643.3|13642.3|13645.6|13644.8|13642.2|13641.5|230
1684295100000|2023-05-17 03:45:00|13643.1|13642.1|13644.4|13643.7|13644.9|13644.1|13642.5|13641.8|149
1684295400000|2023-05-17 03:50:00|13644.5|13643.8|13645.1|13644.4|13645.3|13644.6|13642.9|13642.1|160
1684295700000|2023-05-17 03:55:00|13645.2|13644.5|13646.7|13646|13646.9|13646.2|13644.5|13643.8|204
1684296000000|2023-05-17 04:00:00|13647|13646.3|13649.3|13648.6|13649.8|13649.1|13646.5|13645.8|206
1684296300000|2023-05-17 04:05:00|13649.4|13648.7|13650.8|13649.8|13652.7|13652|13649.4|13648.7|188
1684296600000|2023-05-17 04:10:00|13650.7|13649.7|13654.5|13653.8|13655|13654.3|13650.1|13649.4|220
1684296900000|2023-05-17 04:15:00|13654|13653.3|13652.9|13652.2|13654.1|13653.4|13650.7|13650|205
1684297200000|2023-05-17 04:20:00|13653.2|13652.5|13655.1|13654.4|13655.2|13654.5|13652.2|13651.5|232
1684297500000|2023-05-17 04:25:00|13655|13654.3|13654.8|13654.1|13655.9|13655.2|13652.5|13651.8|187
1684297800000|2023-05-17 04:30:00|13654|13653.3|13654.3|13653.6|13655.9|13655.2|13653.8|13653.1|244
1684298100000|2023-05-17 04:35:00|13654.5|13653.8|13654.9|13654.2|13655.8|13655.1|13654.2|13653.5|94
1684298400000|2023-05-17 04:40:00|13655|13654.3|13655|13654.3|13655.2|13654.5|13653.9|13653.2|99
1684298700000|2023-05-17 04:45:00|13655.7|13655|13656.8|13656.1|13657.6|13656.9|13655.7|13655|100
1684299000000|2023-05-17 04:50:00|13656.7|13656|13657.9|13657.2|13658.7|13658|13656.1|13655.4|147
1684299300000|2023-05-17 04:55:00|13658|13657.3|13658.2|13657.5|13658.6|13657.9|13657.7|13657|131
1684299600000|2023-05-17 05:00:00|13658.4|13657.7|13658|13657.3|13659.6|13658.9|13657.5|13656.8|198
1684299900000|2023-05-17 05:05:00|13658.1|13657.4|13664.4|13663.7|13664.6|13663.9|13657.9|13657.2|232
1684300200000|2023-05-17 05:10:00|13664.3|13663.6|13666.4|13665.7|13667.1|13666.4|13663.6|13662.9|221
1684300500000|2023-05-17 05:15:00|13666|13665.3|13668.7|13668|13670.4|13669.7|13665.9|13665.2|201
1684300800000|2023-05-17 05:20:00|13668.6|13667.9|13677.4|13676.7|13677.7|13677|13668.6|13667.9|469
1684301100000|2023-05-17 05:25:00|13677.3|13676.6|13675.8|13675.1|13677.8|13677.1|13674.4|13673.7|400
1684301400000|2023-05-17 05:30:00|13675.9|13675.2|13676.1|13675.4|13679.3|13678.6|13673.6|13672.9|374
1684301700000|2023-05-17 05:35:00|13676|13675.3|13672.9|13672.2|13676.2|13675.3|13672.9|13671.9|399
1684302000000|2023-05-17 05:40:00|13673|13672.3|13676.4|13675.7|13676.7|13676|13673|13672|326
1684302300000|2023-05-17 05:45:00|13676.3|13675.6|13675|13674.3|13677.5|13676.8|13674.4|13673.7|344
1684302600000|2023-05-17 05:50:00|13674.8|13674.1|13679.2|13678.5|13680.6|13679.9|13674.8|13674.1|278
1684302900000|2023-05-17 05:55:00|13679.1|13678.4|13679.9|13678.9|13680.8|13680.1|13676.8|13676.1|397
1684303200000|2023-05-17 06:00:00|13680|13679|13679.1|13678.4|13684.8|13684.1|13679|13678.3|417
1684303500000|2023-05-17 06:05:00|13679.2|13678.5|13685.2|13684.5|13685.9|13685.2|13679.2|13678.5|317
1684303800000|2023-05-17 06:10:00|13685.1|13684.4|13684.3|13683.3|13687.5|13686.5|13684.2|13683.3|440
1684304100000|2023-05-17 06:15:00|13684.1|13683.1|13676.2|13675.5|13684.3|13683.6|13675.8|13675.1|444
1684304400000|2023-05-17 06:20:00|13676.3|13675.6|13670.2|13669.2|13677.4|13676.7|13668.8|13667.8|425
1684304700000|2023-05-17 06:25:00|13670.1|13669.1|13676.2|13675.5|13677.3|13676.6|13669.9|13669.1|372
1684305000000|2023-05-17 06:30:00|13676.3|13675.6|13674.7|13674|13677.9|13677.2|13674.2|13673.5|357
1684305300000|2023-05-17 06:35:00|13674.8|13674.1|13676.7|13676|13678.3|13677.6|13671.8|13671.1|370
1684305600000|2023-05-17 06:40:00|13676.8|13676.1|13680.6|13679.9|13682.2|13681.5|13676.1|13675.4|313
1684305900000|2023-05-17 06:45:00|13680.5|13679.8|13681.7|13681|13683|13682.3|13677.7|13677|469
1684306200000|2023-05-17 06:50:00|13681.8|13681.1|13681.1|13680.4|13684.9|13684.2|13680.6|13679.9|424
1684306500000|2023-05-17 06:55:00|13681.2|13680.5|13681.7|13681|13683.1|13682.4|13679.1|13678.4|387
1684306800000|2023-05-17 07:00:00|13681.6|13680.9|13683.5|13682.8|13686.5|13685.8|13677.1|13676.4|534
1684307100000|2023-05-17 07:05:00|13683.2|13682.5|13680.6|13679.9|13683.2|13682.5|13677.1|13676.4|598
1684307400000|2023-05-17 07:10:00|13680.9|13680.2|13680.7|13680|13683.9|13683.2|13678.4|13677.7|542
1684307700000|2023-05-17 07:15:00|13680.9|13680.2|13685.4|13684.7|13688.9|13688.2|13680.4|13679.7|404
1684308000000|2023-05-17 07:20:00|13685.5|13684.8|13679.6|13678.9|13687.1|13686.4|13678.9|13678.2|447
1684308300000|2023-05-17 07:25:00|13679.7|13679|13677.9|13677.2|13682.7|13682|13676.3|13675.6|559
1684308600000|2023-05-17 07:30:00|13678|13677.3|13685.5|13684.8|13685.5|13684.8|13676.9|13676.2|678
1684308900000|2023-05-17 07:35:00|13685.6|13684.9|13688.5|13687.8|13690|13689.3|13685.6|13684.9|488
1684309200000|2023-05-17 07:40:00|13688.4|13687.7|13695|13694.3|13695.2|13694.5|13688.2|13687.5|475
1684309500000|2023-05-17 07:45:00|13694.9|13694.2|13695.9|13695.2|13697.2|13696.5|13694.4|13693.7|448
1684309800000|2023-05-17 07:50:00|13696|13695.3|13696.5|13695.8|13697.5|13696.8|13695.5|13694.8|419
1684310100000|2023-05-17 07:55:00|13696.6|13695.9|13699.1|13698.4|13700|13699.3|13696.4|13695.7|420
1684310400000|2023-05-17 08:00:00|13699|13698.3|13694.9|13694.2|13699.2|13698.5|13692.8|13692.1|473
1684310700000|2023-05-17 08:05:00|13694.7|13694|13699.3|13698.6|13700.2|13699.5|13694.6|13693.9|418
1684311000000|2023-05-17 08:10:00|13699.7|13699|13700.3|13699.6|13700.6|13699.9|13698.2|13697.5|355
1684311300000|2023-05-17 08:15:00|13700.4|13699.7|13706.3|13705.6|13709.8|13709.1|13700.3|13699.6|564
1684311600000|2023-05-17 08:20:00|13706.4|13705.7|13696.5|13695.8|13708.2|13707.2|13695.4|13694.7|436
1684311900000|2023-05-17 08:25:00|13696.4|13695.7|13694.4|13693.7|13697.8|13696.8|13692.9|13692.2|326
1684312200000|2023-05-17 08:30:00|13695|13694.3|13699.6|13698.9|13701.4|13700.7|13694.5|13693.8|367
1684312500000|2023-05-17 08:35:00|13699.9|13699.2|13697.3|13696.6|13699.9|13699.2|13695.7|13695|434
1684312800000|2023-05-17 08:40:00|13697.4|13696.7|13694.9|13694.2|13697.7|13697|13693.5|13692.8|384
1684313100000|2023-05-17 08:45:00|13695.2|13694.5|13700.2|13699.5|13700.9|13700.2|13694.5|13693.8|470
1684313400000|2023-05-17 08:50:00|13700.4|13699.7|13699.1|13698.4|13705.1|13704.4|13698.3|13697.6|424
1684313700000|2023-05-17 08:55:00|13699.2|13698.5|13705.6|13704.6|13707.4|13706.7|13697.1|13696.4|367
1684314000000|2023-05-17 09:00:00|13705.2|13704.5|13709.8|13709.1|13712.1|13711.4|13705|13704.3|433
1684314300000|2023-05-17 09:05:00|13709.7|13709|13707.1|13706.4|13709.8|13709.1|13704.1|13703.1|409
1684314600000|2023-05-17 09:10:00|13707|13706.3|13712.3|13711.6|13717.9|13717.2|13707|13706.3|434
1684314900000|2023-05-17 09:15:00|13712.7|13712|13706|13705.3|13712.8|13712.1|13705.4|13704.5|408
1684315200000|2023-05-17 09:20:00|13706.3|13705.6|13700.3|13699.6|13706.7|13706|13699.1|13698.4|509
1684315500000|2023-05-17 09:25:00|13700.2|13699.5|13696.9|13695.9|13700.3|13699.6|13695.5|13694.8|397
1684315800000|2023-05-17 09:30:00|13696.7|13696|13695|13694|13697.7|13697|13692.1|13691.4|464
1684316100000|2023-05-17 09:35:00|13694.9|13693.9|13697.7|13696.7|13699.3|13698.5|13694.1|13693.4|396
1684316400000|2023-05-17 09:40:00|13697.6|13696.6|13700.3|13699.3|13700.7|13699.7|13694.1|13693.3|462
1684316700000|2023-05-17 09:45:00|13700.4|13699.4|13694.7|13694|13700.6|13699.9|13694.5|13693.8|343
1684317000000|2023-05-17 09:50:00|13694.6|13693.9|13693.8|13693.1|13695|13694.2|13692.8|13692.1|407
1684317300000|2023-05-17 09:55:00|13693.9|13693.2|13696.6|13695.9|13696.7|13696|13692.9|13692.2|321
1684317600000|2023-05-17 10:00:00|13696.7|13696|13687.9|13686.9|13696.9|13696.2|13686.3|13685.3|432
1684317900000|2023-05-17 10:05:00|13687.8|13686.8|13687.9|13687.2|13690.2|13689.2|13684.3|13683.3|355
1684318200000|2023-05-17 10:10:00|13688.1|13687.4|13691.2|13690.5|13692|13691.2|13688.1|13687.4|279
1684318500000|2023-05-17 10:15:00|13691.1|13690.4|13687.3|13686.6|13691.7|13691|13686.2|13685.5|316
1684318800000|2023-05-17 10:20:00|13687.2|13686.5|13688.3|13687.6|13690.9|13690.2|13686.7|13686|275
1684319100000|2023-05-17 10:25:00|13688.2|13687.5|13694.5|13693.5|13695.6|13694.6|13687.3|13686.6|300
1684319400000|2023-05-17 10:30:00|13694.6|13693.6|13695.1|13694.1|13695.2|13694.2|13692.7|13691.7|403
1684319700000|2023-05-17 10:35:00|13695.2|13694.2|13695.6|13694.9|13696.3|13695.6|13694.9|13694.1|287
1684320000000|2023-05-17 10:40:00|13695.7|13695|13697.7|13697|13699.5|13698.8|13695.5|13694.8|339
1684320300000|2023-05-17 10:45:00|13697.6|13696.9|13696.5|13695.8|13698.2|13697.5|13696.5|13695.8|239
1684320600000|2023-05-17 10:50:00|13696.6|13695.9|13696.6|13695.9|13697.1|13696.4|13695.8|13694.9|202
1684320900000|2023-05-17 10:55:00|13696.5|13695.8|13699.7|13698.7|13700.2|13699.5|13695.8|13695.1|255
1684321200000|2023-05-17 11:00:00|13699.8|13698.8|13703|13702.3|13704.5|13703.8|13699.5|13698.6|348
1684321500000|2023-05-17 11:05:00|13702.9|13702.2|13697|13696.3|13703.9|13703.2|13697|13696.3|297
1684321800000|2023-05-17 11:10:00|13696.9|13696.2|13698.3|13697.6|13699.3|13698.6|13696|13695.3|325
1684322100000|2023-05-17 11:15:00|13698.5|13697.8|13697.4|13696.7|13701.1|13700.4|13696.9|13696.2|234
1684322400000|2023-05-17 11:20:00|13697.3|13696.6|13695.7|13695|13699.4|13698.7|13695.4|13694.7|247
1684322700000|2023-05-17 11:25:00|13695.6|13694.9|13692.8|13692.1|13696.3|13695.6|13691.6|13690.9|285
1684323000000|2023-05-17 11:30:00|13692.9|13692.2|13692|13691.3|13694.7|13694|13688.8|13688.1|330
1684323300000|2023-05-17 11:35:00|13691.9|13691.2|13690.2|13689.5|13692.2|13691.5|13689.3|13688.6|267
1684323600000|2023-05-17 11:40:00|13690.3|13689.6|13692.2|13691.5|13693|13692.3|13688.5|13687.8|323
1684323900000|2023-05-17 11:45:00|13692.3|13691.6|13699.7|13699|13699.7|13699|13692.2|13691.5|285
1684324200000|2023-05-17 11:50:00|13699.6|13698.9|13705.6|13704.9|13706.3|13705.6|13699.4|13698.7|351
1684324500000|2023-05-17 11:55:00|13705.7|13705|13700.8|13700.1|13705.7|13705|13697.5|13696.8|375
1684324800000|2023-05-17 12:00:00|13701|13700.3|13700|13699.3|13704.2|13703.5|13699.6|13698.9|313
1684325100000|2023-05-17 12:05:00|13699.6|13698.9|13695.7|13695|13702.4|13701.7|13694.9|13694.2|255
1684325400000|2023-05-17 12:10:00|13695.6|13694.9|13696.8|13696.1|13699.2|13698.5|13693.6|13692.9|302
1684325700000|2023-05-17 12:15:00|13696.9|13696.2|13692.8|13692.1|13697.6|13696.9|13690.9|13690.2|346
1684326000000|2023-05-17 12:20:00|13693.3|13692.6|13701.4|13700.7|13702.2|13701.5|13692.7|13692|401
1684326300000|2023-05-17 12:25:00|13701.5|13700.8|13702.1|13699.9|13702.1|13701.3|13699.2|13698.5|306
1684326600000|2023-05-17 12:30:00|13702|13700|13713.7|13713|13714.4|13713.7|13701.8|13700|498
1684326900000|2023-05-17 12:35:00|13714.5|13713.8|13720.2|13719.5|13721.1|13720.4|13710.9|13710.2|568
1684327200000|2023-05-17 12:40:00|13720.3|13719.6|13722.7|13722|13723.1|13722.4|13717|13716.3|457
1684327500000|2023-05-17 12:45:00|13722.6|13721.9|13716.5|13715.8|13724.4|13723.7|13716.1|13715.4|478
1684327800000|2023-05-17 12:50:00|13716.6|13715.9|13708.4|13707.4|13716.6|13715.9|13707.8|13707.1|418
1684328100000|2023-05-17 12:55:00|13708|13707|13715|13714.3|13715.2|13714.5|13707.7|13706.7|457
1684328400000|2023-05-17 13:00:00|13715.2|13714.5|13713.9|13712.9|13720.9|13720.2|13712.7|13712|483
1684328700000|2023-05-17 13:05:00|13713.8|13712.8|13704.9|13704.2|13713.8|13712.8|13696.6|13695.7|822
1684329000000|2023-05-17 13:10:00|13705|13704.3|13713.3|13712.6|13714.1|13713.4|13704.9|13704.2|497
1684329300000|2023-05-17 13:15:00|13713.4|13712.7|13712.7|13711.7|13715.1|13714.4|13711.7|13711|409
1684329600000|2023-05-17 13:20:00|13712.8|13711.8|13713|13712.3|13717.2|13716.5|13712.5|13711.5|414
1684329900000|2023-05-17 13:25:00|13713.2|13712.5|13710.2|13709.2|13714.5|13713.7|13707.5|13706.5|385
1684330200000|2023-05-17 13:30:00|13710.6|13709.6|13715.3|13714.6|13719.8|13719.1|13710.2|13709.5|523
1684330500000|2023-05-17 13:35:00|13715.2|13714.5|13720.8|13720.1|13721.1|13720.4|13713.3|13712.6|402
1684330800000|2023-05-17 13:40:00|13720.9|13720.2|13715.2|13714.5|13722.7|13722|13715|13714.2|445
1684331100000|2023-05-17 13:45:00|13715.9|13715.2|13722.7|13722|13722.9|13722.2|13715.1|13714.4|334
1684331400000|2023-05-17 13:50:00|13722.6|13721.9|13722.8|13722.1|13729.4|13728.7|13720.8|13720.1|578
1684331700000|2023-05-17 13:55:00|13722.9|13722.2|13735.1|13734.1|13735.4|13734.7|13722.6|13721.9|613
1684332000000|2023-05-17 14:00:00|13735.2|13734.2|13743.1|13742.4|13746|13745.3|13732.5|13731.5|712
1684332300000|2023-05-17 14:05:00|13743|13742.3|13744.9|13744.2|13745.9|13745.2|13741.5|13740.8|621
1684332600000|2023-05-17 14:10:00|13745|13744.3|13738.2|13737.5|13745|13744.3|13735.6|13734.9|596
1684332900000|2023-05-17 14:15:00|13738.1|13737.4|13737.5|13736.8|13742.8|13742.1|13733.8|13733.1|556
1684333200000|2023-05-17 14:20:00|13737.2|13736.5|13732|13731.3|13739.7|13739|13731.9|13731.2|478
1684333500000|2023-05-17 14:25:00|13732.3|13731.6|13731.3|13730.6|13732.9|13732.2|13729|13728.3|332
1684333800000|2023-05-17 14:30:00|13731.2|13730.5|13730.2|13729.5|13734.7|13734|13730.1|13729.4|424
1684334100000|2023-05-17 14:35:00|13730.3|13729.6|13725.4|13724.7|13731.2|13730.5|13725.4|13724.7|398
1684334400000|2023-05-17 14:40:00|13725.5|13724.8|13730.8|13730.1|13731.5|13730.8|13723|13722.3|308
1684334700000|2023-05-17 14:45:00|13730.7|13730|13736.9|13736.2|13737.5|13736.8|13730.6|13729.9|378
1684335000000|2023-05-17 14:50:00|13737|13736.3|13742.8|13742.1|13742.8|13742.1|13737|13736.3|427
1684335300000|2023-05-17 14:55:00|13742.7|13742|13741.8|13741.1|13744|13743.3|13738.9|13738.2|480
1684335600000|2023-05-17 15:00:00|13741.7|13741|13743.9|13743.2|13745.7|13745|13740.5|13739.8|497
1684335900000|2023-05-17 15:05:00|13744.1|13743.4|13745.1|13744.4|13746.3|13745.6|13743.7|13743|315
1684336200000|2023-05-17 15:10:00|13745.2|13744.5|13744.5|13743.8|13746.3|13745.6|13743.9|13743.2|180
1684336500000|2023-05-17 15:15:00|13742.2|13741.5|13747.2|13746.5|13750.2|13749.5|13741.7|13741|516
1684336800000|2023-05-17 15:20:00|13747.3|13746.6|13745.4|13744.7|13750|13749.3|13744.3|13743.6|362
1684337100000|2023-05-17 15:25:00|13745.5|13744.8|13749.6|13748.9|13750.4|13749.7|13745.1|13744.4|340
1684337400000|2023-05-17 15:30:00|13749.4|13748.7|13750.6|13749.9|13753|13752.3|13747.1|13746.4|356
1684337700000|2023-05-17 15:35:00|13750.7|13750|13755|13754.3|13756|13755.3|13748|13747.3|331
1684338000000|2023-05-17 15:40:00|13755.3|13754.6|13754.3|13753.6|13757.7|13757|13753.6|13752.8|493
1684338300000|2023-05-17 15:45:00|13754|13753.3|13748.7|13747.7|13754.8|13754.1|13747.3|13746.5|405
1684338600000|2023-05-17 15:50:00|13748.6|13747.6|13748.3|13747.6|13749.1|13748.2|13747.1|13746.2|302
1684338900000|2023-05-17 15:55:00|13748.2|13747.5|13752.1|13751.4|13753.5|13752.8|13748.2|13747.5|289
1684339200000|2023-05-17 16:00:00|13752|13751.3|13753.8|13753.1|13754|13753.3|13751|13750.3|320
1684339500000|2023-05-17 16:05:00|13753.7|13753|13749.3|13748.6|13754.2|13753.5|13749.1|13748.4|232
1684339800000|2023-05-17 16:10:00|13749.2|13748.5|13750.9|13750.2|13751|13750.3|13748.2|13747.5|121
1684340100000|2023-05-17 16:15:00|13751|13750.3|13747.3|13746.6|13751.8|13751.1|13746.6|13745.9|220
1684340400000|2023-05-17 16:20:00|13747.2|13746.5|13747.3|13746.6|13748.8|13748.1|13746.3|13745.6|157
1684340700000|2023-05-17 16:25:00|13747.4|13746.7|13750|13749.3|13750.2|13749.5|13747.1|13746.4|172
1684341000000|2023-05-17 16:30:00|13750.1|13749.4|13746.7|13746|13750.1|13749.4|13746|13745.3|206
1684341300000|2023-05-17 16:35:00|13746.6|13745.9|13751.1|13750.4|13751.1|13750.4|13745.9|13745.2|154
1684341600000|2023-05-17 16:40:00|13751.6|13750.9|13747.5|13746.8|13752.9|13752.2|13747.4|13746.7|214
1684341900000|2023-05-17 16:45:00|13747.4|13746.7|13746.5|13745.8|13749.3|13748.6|13745.9|13745.2|267
1684342200000|2023-05-17 16:50:00|13746.3|13745.6|13747.4|13746.4|13747.6|13746.7|13743.7|13743|249
1684342500000|2023-05-17 16:55:00|13747.5|13746.5|13747.2|13746.2|13748.5|13747.8|13746.3|13745.3|305
1684342800000|2023-05-17 17:00:00|13746.8|13746.1|13742|13741.3|13747|13746.3|13739.8|13739.1|322
1684343100000|2023-05-17 17:05:00|13742.3|13741.6|13747.2|13746.5|13749|13748.3|13742.3|13741.6|275
1684343400000|2023-05-17 17:10:00|13747.3|13746.6|13753.1|13752.1|13753.1|13752.1|13745.9|13745.2|331
1684343700000|2023-05-17 17:15:00|13753.8|13753.1|13753|13752.3|13754.4|13753.7|13752|13751.3|257
1684344000000|2023-05-17 17:20:00|13753.1|13752.4|13748.8|13748.1|13754.8|13754.1|13748.7|13748|252
1684344300000|2023-05-17 17:25:00|13748.9|13748.2|13753.6|13752.9|13754.4|13753.7|13748.1|13747.4|302
1684344600000|2023-05-17 17:30:00|13753.7|13753|13752.4|13751.7|13753.7|13753|13748.9|13748.2|279
1684344900000|2023-05-17 17:35:00|13752.3|13751.6|13749.3|13748.6|13752.3|13751.6|13748.5|13747.8|208
1684345200000|2023-05-17 17:40:00|13749.2|13748.5|13752.2|13751.5|13753.7|13753|13748.5|13747.8|217
1684345500000|2023-05-17 17:45:00|13752|13751.3|13753.8|13753.1|13754.8|13754.1|13751.3|13750.6|236
1684345800000|2023-05-17 17:50:00|13753.9|13753.2|13755.8|13755.1|13757.8|13757.1|13753.9|13753.2|252
1684346100000|2023-05-17 17:55:00|13755.7|13755|13753.3|13752.6|13755.8|13755.1|13752.1|13751.4|209
1684346400000|2023-05-17 18:00:00|13753.2|13752.5|13752.4|13751.7|13753.9|13753.2|13752|13751.3|145
1684346700000|2023-05-17 18:05:00|13752.3|13751.6|13754.3|13753.6|13754.3|13753.6|13752.2|13751.5|183
1684347000000|2023-05-17 18:10:00|13754.2|13753.5|13756|13755.3|13757|13756.3|13753.5|13752.8|184
1684347300000|2023-05-17 18:15:00|13756.1|13755.4|13756.7|13756|13757.4|13756.7|13754.2|13753.5|177
1684347600000|2023-05-17 18:20:00|13756.8|13756.1|13757.7|13757|13758|13757.3|13756.3|13755.6|155
1684347900000|2023-05-17 18:25:00|13757.8|13757.1|13759.7|13759|13761.8|13761.1|13757.7|13757|245
1684348200000|2023-05-17 18:30:00|13759.8|13759.1|13760.8|13760.1|13761.3|13760.6|13758.5|13757.8|328
1684348500000|2023-05-17 18:35:00|13760.7|13760|13762.6|13761.9|13763.7|13763|13759.9|13759.2|238
1684348800000|2023-05-17 18:40:00|13762.7|13762|13759.7|13759|13762.8|13762.1|13759.5|13758.8|205
1684349100000|2023-05-17 18:45:00|13759.6|13758.9|13760.6|13759.9|13761.9|13761.2|13759.4|13758.7|155
1684349400000|2023-05-17 18:50:00|13760.5|13759.8|13760.4|13759.7|13761.4|13760.7|13758.7|13758|209
1684349700000|2023-05-17 18:55:00|13760.3|13759.6|13760.6|13759.9|13761.1|13760.4|13758.6|13757.9|229
1684350000000|2023-05-17 19:00:00|13760.5|13759.8|13758.9|13758.2|13760.7|13760|13757.9|13757.2|232
1684350300000|2023-05-17 19:05:00|13759|13758.3|13758|13757.3|13760.2|13759.3|13758|13757.3|111
1684350600000|2023-05-17 19:10:00|13758.3|13757.6|13757.8|13757.1|13758.3|13757.6|13757.2|13756.5|160
1684350900000|2023-05-17 19:15:00|13757.7|13757|13759.7|13759|13761|13760.3|13757.7|13757|204
1684351200000|2023-05-17 19:20:00|13759.6|13758.9|13760.7|13760|13761.4|13760.7|13758.8|13758.1|169
1684351500000|2023-05-17 19:25:00|13760.8|13760.1|13760.4|13759.7|13761.3|13760.6|13759.5|13758.8|157
1684351800000|2023-05-17 19:30:00|13760.5|13759.8|13760.8|13760.1|13761.5|13760.8|13760.4|13759.7|190
1684352100000|2023-05-17 19:35:00|13760.9|13760.2|13763.2|13762.5|13763.3|13762.6|13760.3|13759.6|187
1684352400000|2023-05-17 19:40:00|13763.3|13762.6|13762.5|13761.8|13763.6|13762.9|13761.1|13760.4|215
1684352700000|2023-05-17 19:45:00|13762.6|13761.9|13764.2|13763.5|13764.7|13764|13762.5|13761.8|197
1684353000000|2023-05-17 19:50:00|13764.3|13763.6|13765.4|13764.7|13766.3|13765.6|13763.8|13763.1|170
1684353300000|2023-05-17 19:55:00|13765.3|13764.6|13762.2|13761.5|13765.6|13764.7|13761.9|13761.2|333
1684353600000|2023-05-17 20:00:00|13762.3|13761.6|13760.9|13760.2|13762.3|13761.6|13760.6|13759.8|195
1684353900000|2023-05-17 20:05:00|13760.8|13760.1|13762.3|13761.6|13762.5|13761.8|13760.8|13760.1|104
1684354200000|2023-05-17 20:10:00|13762.4|13761.7|13765.6|13764.6|13765.6|13764.7|13762.3|13761.6|172
1684354500000|2023-05-17 20:15:00|13765.7|13764.7|13765.3|13764.6|13766.1|13765.2|13765.1|13764.4|105
1684354800000|2023-05-17 20:20:00|13765.2|13764.5|13764.3|13763.6|13765.2|13764.5|13763.6|13762.9|83
1684355100000|2023-05-17 20:25:00|13764.4|13763.7|13765.2|13764.2|13765.3|13764.3|13763.6|13762.8|129
1684355400000|2023-05-17 20:30:00|13765.3|13764.3|13765.9|13764.9|13766.4|13765.4|13765.1|13764.1|153
1684355700000|2023-05-17 20:35:00|13765.8|13764.8|13766.2|13765.5|13766.5|13765.6|13765.5|13764.4|120
1684356000000|2023-05-17 20:40:00|13766.3|13765.6|13769.9|13769.2|13771.6|13770.6|13766.3|13765.6|125
1684356300000|2023-05-17 20:45:00|13770|13769|13770.4|13769.4|13771.4|13770.2|13769.1|13767.8|205
1684356600000|2023-05-17 20:50:00|13770.5|13769.5|13762|13761|13770.7|13769.6|13762|13760.7|772
1684356900000|2023-05-17 20:55:00|13762.5|13760.5|13772.2|13766.5|13772.6|13770.5|13762.5|13760.4|885
1684357200000|2023-05-17 21:00:00|13771.7|13765.7|13768.8|13762.8|13772.1|13766.1|13768.7|13762.7|48
1684357500000|2023-05-17 21:05:00|13768.9|13762.9|13768.2|13762.2|13768.9|13762.9|13764.6|13760.5|168
1684357800000|2023-05-17 21:10:00|13768.1|13762.1|13767.6|13761.6|13768.2|13762.2|13767.6|13761.6|16
1684358100000|2023-05-17 21:15:00|13767.7|13761.7|13767.5|13761.5|13767.8|13761.8|13767.2|13761.2|237
1684358400000|2023-05-17 21:20:00|13767.4|13761.6|13765.5|13759.9|13768.1|13763.1|13765.4|13759.4|134
1684358700000|2023-05-17 21:25:00|13765.4|13759.8|13758.4|13752.5|13765.5|13760|13758.3|13752.4|462
1684359000000|2023-05-17 21:30:00|13758.5|13752.7|13760|13754.4|13760.6|13756|13758.2|13752.3|1244
1684359300000|2023-05-17 21:35:00|13759.9|13754.3|13760.1|13756.7|13760.5|13756.9|13759.9|13754.3|758
1684359600000|2023-05-17 21:40:00|13760.2|13756.8|13760|13755.4|13760.2|13756.8|13759.3|13755.2|352
1684359900000|2023-05-17 21:45:00|13760.1|13755.5|13760|13755.4|13760.3|13755.9|13759.9|13755.2|831
1684360200000|2023-05-17 21:50:00|13759.9|13755.3|13759|13753|13760|13755.5|13758.8|13752.8|955
1684360500000|2023-05-17 21:55:00|13759.1|13753.1|13759.4|13754.9|13759.6|13754.9|13758.8|13753.1|1248
1684360800000|2023-05-17 22:00:00|13759.5|13754.8|13762.9|13760.6|13771.2|13768.8|13759.3|13754.6|879
1684361100000|2023-05-17 22:05:00|13762.8|13760.7|13761.8|13759.8|13762.9|13760.7|13760.7|13758.2|79
1684361400000|2023-05-17 22:10:00|13762.2|13759.7|13763.1|13760.9|13763.3|13761.1|13760.4|13758.2|227
1684361700000|2023-05-17 22:15:00|13763.2|13760.8|13761.3|13759.2|13764.1|13762.4|13759.9|13757.9|314
1684362000000|2023-05-17 22:20:00|13761.4|13759.3|13761|13758.8|13763.8|13761.9|13761|13758.8|348
1684362300000|2023-05-17 22:25:00|13761.1|13758.9|13761.6|13759.4|13763.6|13761.8|13758.9|13756.8|212
1684362600000|2023-05-17 22:30:00|13761.5|13759.3|13758.9|13757.4|13764.4|13762.2|13758.4|13756.5|259
1684362900000|2023-05-17 22:35:00|13759|13757.8|13760.5|13758.7|13762.6|13760.9|13759|13757.8|231
1684363200000|2023-05-17 22:40:00|13760.6|13758.6|13760.6|13758.9|13761.3|13759.3|13759.1|13757.2|300
1684363500000|2023-05-17 22:45:00|13760.5|13758.8|13758|13756.3|13760.9|13759|13757.9|13756.1|130
1684363800000|2023-05-17 22:50:00|13758.6|13756.2|13758.7|13756.8|13760.1|13758.4|13757.8|13756|207
1684364100000|2023-05-17 22:55:00|13759|13757.1|13758.8|13757|13759.8|13758|13757.7|13756.1|156
1684364400000|2023-05-17 23:00:00|13758.7|13756.9|13761|13760|13761.8|13760.4|13758.7|13756.9|244
1684364700000|2023-05-17 23:05:00|13761.1|13760.1|13759.8|13758.2|13761.5|13760.3|13759.2|13758|193
1684365000000|2023-05-17 23:10:00|13759.9|13758.8|13759.9|13758.4|13760.4|13759.7|13756.5|13755.2|229
1684365300000|2023-05-17 23:15:00|13759.6|13758.6|13757.8|13756.8|13759.9|13758.6|13757|13756|174
1684365600000|2023-05-17 23:20:00|13758|13757.3|13756.4|13755.4|13759.4|13758.4|13754.9|13754.2|210
1684365900000|2023-05-17 23:25:00|13756.5|13755.5|13761.5|13760.5|13761.6|13760.5|13756.4|13755.4|193
1684366200000|2023-05-17 23:30:00|13761.7|13760.7|13763.1|13762.1|13763.4|13762.4|13761.5|13760.5|199
1684366500000|2023-05-17 23:35:00|13763.2|13762.2|13762.2|13761.2|13764.4|13763.4|13762.2|13761.2|123
1684366800000|2023-05-17 23:40:00|13762.1|13761.1|13765.8|13764.8|13767.4|13766.2|13762.1|13761.1|183
1684367100000|2023-05-17 23:45:00|13765.7|13764.7|13763.5|13761.7|13766.3|13765.6|13763|13761|138
1684367400000|2023-05-17 23:50:00|13763.4|13761.8|13760|13759|13763.5|13762.1|13759|13758.3|265
1684367700000|2023-05-17 23:55:00|13759.9|13759.2|13760.9|13760.2|13762.5|13761.7|13759.8|13759.1|197
1684368000000|2023-05-18 00:00:00|13760.8|13760.1|13758.6|13757.9|13767.9|13766.9|13757.4|13756.7|501
1684368300000|2023-05-18 00:05:00|13758.8|13758.1|13768.7|13768|13769.3|13768.6|13758.5|13757.8|387
1684368600000|2023-05-18 00:10:00|13768.6|13767.9|13764.7|13764|13769.4|13768.4|13763.6|13762.9|272
1684368900000|2023-05-18 00:15:00|13764.6|13763.9|13770.3|13769.6|13772.1|13771.4|13764.6|13763.9|308
1684369200000|2023-05-18 00:20:00|13770.4|13769.7|13764.9|13764.2|13770.5|13769.8|13764.8|13764.1|217
1684369500000|2023-05-18 00:25:00|13764.8|13764.1|13764.8|13764.1|13766.6|13765.6|13763.7|13763|314
1684369800000|2023-05-18 00:30:00|13764.7|13764|13766.1|13765.1|13766.8|13765.9|13762.2|13761.2|311
1684370100000|2023-05-18 00:35:00|13766|13765|13768.4|13767.7|13769.4|13768.6|13765.9|13764.9|253
1684370400000|2023-05-18 00:40:00|13768.5|13767.8|13758.8|13758.1|13768.5|13767.8|13758.8|13758.1|416
1684370700000|2023-05-18 00:45:00|13758.9|13758.2|13753.5|13752.5|13758.9|13758.2|13750|13749.3|471
1684371000000|2023-05-18 00:50:00|13753.6|13752.6|13753.4|13752.7|13756.9|13756.2|13750.5|13749.7|450
1684371300000|2023-05-18 00:55:00|13753.8|13753.1|13744.9|13743.9|13753.8|13753.1|13744.5|13743.5|484
1684371600000|2023-05-18 01:00:00|13745|13744|13741.9|13741.2|13746.6|13745.6|13739.1|13738.4|569
1684371900000|2023-05-18 01:05:00|13741.4|13740.7|13736.1|13735.4|13744.3|13743.6|13735|13734.3|417
1684372200000|2023-05-18 01:10:00|13735.9|13735.2|13736.2|13735.5|13739.3|13738.6|13732.6|13731.9|473
1684372500000|2023-05-18 01:15:00|13736.3|13735.6|13738.4|13737.7|13741.8|13740.8|13734.8|13733.8|414
1684372800000|2023-05-18 01:20:00|13738.3|13737.6|13739.5|13738.5|13739.5|13738.7|13734.6|13733.9|344
1684373100000|2023-05-18 01:25:00|13739.4|13738.4|13740.8|13740.1|13741.1|13740.4|13737|13736|285
1684373400000|2023-05-18 01:30:00|13740.7|13740|13740|13739.3|13740.8|13740.1|13729.3|13728.5|543
1684373700000|2023-05-18 01:35:00|13739.9|13739.2|13741.3|13740.6|13742.5|13741.6|13737.8|13736.8|384
1684374000000|2023-05-18 01:40:00|13741.2|13740.5|13739.7|13738.7|13741.3|13740.6|13737.7|13736.8|334
1684374300000|2023-05-18 01:45:00|13739.6|13738.6|13738.8|13737.8|13742.5|13741.7|13734.3|13733.3|293
1684374600000|2023-05-18 01:50:00|13738.9|13737.9|13738.1|13737.1|13741.4|13740.4|13735.2|13734.2|304
1684374900000|2023-05-18 01:55:00|13738.2|13737.2|13736.1|13735.4|13739.1|13738.1|13735|13734.3|285
1684375200000|2023-05-18 02:00:00|13736.2|13735.5|13736.9|13736.2|13737|13736.3|13734.3|13733.6|257
1684375500000|2023-05-18 02:05:00|13736.7|13735.7|13740.1|13739.1|13741.2|13740.4|13736|13735|304
1684375800000|2023-05-18 02:10:00|13740|13739.3|13740|13739|13740.9|13740.2|13738.9|13738.1|286
1684376100000|2023-05-18 02:15:00|13740.1|13739.1|13744.9|13743.9|13746|13745.2|13740|13739|320
1684376400000|2023-05-18 02:20:00|13744.6|13743.6|13742.8|13742.1|13746.1|13745.1|13741.7|13740.9|220
1684376700000|2023-05-18 02:25:00|13742.7|13742|13746.8|13746.1|13747.7|13747|13742.6|13741.9|198
1684377000000|2023-05-18 02:30:00|13746.9|13746.2|13748.7|13748|13750.4|13749.7|13745.6|13744.9|270
1684377300000|2023-05-18 02:35:00|13748.6|13747.9|13748.9|13747.9|13750.2|13749.5|13747.7|13746.7|231
1684377600000|2023-05-18 02:40:00|13748.8|13747.8|13745.6|13744.9|13748.8|13747.9|13743.5|13742.8|187
1684377900000|2023-05-18 02:45:00|13745.7|13745|13745.1|13744.4|13747.1|13746.4|13744.5|13743.5|187
1684378200000|2023-05-18 02:50:00|13745.2|13744.5|13747.5|13746.5|13747.7|13747|13745|13744.3|124
1684378500000|2023-05-18 02:55:00|13747.4|13746.4|13749.1|13748.4|13749.6|13748.9|13747.4|13746.4|177
1684378800000|2023-05-18 03:00:00|13749.2|13748.5|13750.1|13749.4|13750.3|13749.6|13745.3|13744.6|239
1684379100000|2023-05-18 03:05:00|13750.2|13749.5|13752.9|13752.2|13753.9|13753.2|13749.4|13748.7|168
1684379400000|2023-05-18 03:10:00|13752.8|13752.1|13753.9|13753.2|13754.8|13754.1|13752.3|13751.6|137
1684379700000|2023-05-18 03:15:00|13753.8|13753.1|13754.1|13753.4|13754.2|13753.4|13752.1|13751.4|195
1684380000000|2023-05-18 03:20:00|13754.4|13753.7|13755.1|13754.4|13758|13757.3|13753.9|13753.2|225
1684380300000|2023-05-18 03:25:00|13754.9|13754.2|13755.8|13755.1|13757.9|13757.2|13754.9|13754.2|202
1684380600000|2023-05-18 03:30:00|13755.7|13755|13756.3|13755.3|13757.1|13756.4|13755.7|13755|169
1684380900000|2023-05-18 03:35:00|13756.4|13755.4|13756.8|13756.1|13757.9|13756.9|13755.2|13754.4|187
1684381200000|2023-05-18 03:40:00|13756.9|13756.2|13757|13756|13757.8|13757.1|13754.2|13753.3|224
1684381500000|2023-05-18 03:45:00|13757.1|13756.1|13762.9|13762.2|13762.9|13762.2|13757|13756|178
1684381800000|2023-05-18 03:50:00|13762.8|13762.1|13760.1|13759.1|13763.7|13762.7|13759.9|13758.9|234
1684382100000|2023-05-18 03:55:00|13760.3|13759.3|13759.1|13758.4|13760.6|13759.9|13758.8|13757.8|144
1684382400000|2023-05-18 04:00:00|13759|13758.3|13760.7|13760|13761.2|13760.4|13758|13757|250
1684382700000|2023-05-18 04:05:00|13760.6|13759.9|13761.7|13761|13762|13761.3|13760.4|13759.4|148
1684383000000|2023-05-18 04:10:00|13761.8|13761.1|13760.7|13760|13763|13762.1|13760.6|13759.9|171
1684383300000|2023-05-18 04:15:00|13760.8|13760.1|13759.5|13758.8|13760.8|13760.1|13758.7|13757.7|244
1684383600000|2023-05-18 04:20:00|13759.4|13758.7|13756.2|13755.2|13759.5|13758.8|13755.8|13754.8|264
1684383900000|2023-05-18 04:25:00|13756.3|13755.3|13753.1|13752.1|13756.3|13755.3|13750.6|13749.6|453
1684384200000|2023-05-18 04:30:00|13753.2|13752.2|13753.1|13752.1|13753.2|13752.2|13751.1|13750.1|322
1684384500000|2023-05-18 04:35:00|13753.2|13752.2|13756.1|13755.4|13756.8|13756.1|13753|13752|175
1684384800000|2023-05-18 04:40:00|13755.9|13755.2|13758|13757.3|13758|13757.3|13755.8|13755.1|194
1684385100000|2023-05-18 04:45:00|13758.1|13757.4|13755.2|13754.5|13758.1|13757.4|13754.6|13753.9|176
1684385400000|2023-05-18 04:50:00|13755.3|13754.6|13758.3|13757.3|13760|13759.2|13755.3|13754.6|214
1684385700000|2023-05-18 04:55:00|13758.2|13757.2|13760.8|13759.8|13761.3|13760.3|13758|13757|274
1684386000000|2023-05-18 05:00:00|13760.9|13759.9|13767.4|13766.7|13768.7|13768|13760.6|13759.6|304
1684386300000|2023-05-18 05:05:00|13767.5|13766.8|13774.8|13773.8|13774.8|13773.8|13766.7|13766|295
1684386600000|2023-05-18 05:10:00|13775|13774|13766.2|13765.5|13775|13774|13765.7|13765|379
1684386900000|2023-05-18 05:15:00|13766.1|13765.4|13763.6|13762.9|13767|13766.3|13763.2|13762.5|234
1684387200000|2023-05-18 05:20:00|13763.5|13762.8|13757.1|13756.4|13763.5|13762.8|13756.6|13755.9|372
1684387500000|2023-05-18 05:25:00|13757.2|13756.5|13754.1|13753.4|13758.3|13757.6|13753.5|13752.8|267
1684387800000|2023-05-18 05:30:00|13754.2|13753.5|13746.8|13746.1|13754.4|13753.7|13745.7|13745|369
1684388100000|2023-05-18 05:35:00|13746.9|13746.2|13749.7|13749|13752.8|13752.1|13746.7|13746|260
1684388400000|2023-05-18 05:40:00|13749.6|13748.9|13751.7|13750.7|13752.2|13751.5|13748.8|13748.1|139
1684388700000|2023-05-18 05:45:00|13751.8|13750.8|13753.2|13752.5|13754.7|13754|13751.6|13750.6|229
1684389000000|2023-05-18 05:50:00|13753.3|13752.6|13750.2|13749.5|13753.6|13752.8|13749.6|13748.9|217
1684389300000|2023-05-18 05:55:00|13750.3|13749.6|13751.7|13750.7|13753.5|13752.8|13749.6|13748.9|335
1684389600000|2023-05-18 06:00:00|13752|13751|13746.7|13746|13754.1|13753.1|13744.8|13744.1|524
1684389900000|2023-05-18 06:05:00|13746.6|13745.9|13749.7|13749|13749.9|13749.2|13744.9|13744.2|424
1684390200000|2023-05-18 06:10:00|13749.6|13748.9|13746.5|13745.8|13751.2|13750.5|13745.3|13744.6|414
1684390500000|2023-05-18 06:15:00|13746|13745.3|13741.4|13740.7|13747.6|13746.9|13741.2|13740.5|286
1684390800000|2023-05-18 06:20:00|13741.3|13740.6|13743.9|13742.9|13744.3|13743.6|13739.1|13738.4|358
1684391100000|2023-05-18 06:25:00|13744|13743|13742|13741.3|13745.4|13744.7|13739.8|13739.1|255
1684391400000|2023-05-18 06:30:00|13742.1|13741.4|13750.6|13749.9|13751.7|13751|13741.6|13740.9|289
1684391700000|2023-05-18 06:35:00|13750.5|13749.8|13754.5|13753.8|13754.6|13753.9|13749.1|13748.4|436
1684392000000|2023-05-18 06:40:00|13754.6|13753.9|13745.3|13744.6|13755.6|13754.9|13743.9|13743.2|441
1684392300000|2023-05-18 06:45:00|13745.6|13744.9|13750|13749.3|13750.8|13749.9|13745.1|13744.4|344
1684392600000|2023-05-18 06:50:00|13750.1|13749.4|13750.3|13749.6|13752.8|13752.1|13747|13746.3|367
1684392900000|2023-05-18 06:55:00|13750.2|13749.5|13754.2|13753.5|13754.4|13753.7|13750|13749.3|364
1684393200000|2023-05-18 07:00:00|13754.3|13753.6|13756.2|13755.5|13760|13759.3|13752.8|13752.1|497
1684393500000|2023-05-18 07:05:00|13756.3|13755.6|13756.1|13755.4|13760.7|13760|13753.9|13753.2|455
1684393800000|2023-05-18 07:10:00|13756.5|13755.8|13754.1|13753.4|13759.4|13758.7|13753.4|13752.7|479
1684394100000|2023-05-18 07:15:00|13754.2|13753.5|13762.7|13762|13762.8|13762.1|13754.1|13753.4|539
1684394400000|2023-05-18 07:20:00|13762.8|13762.1|13765.3|13764.6|13770.6|13769.9|13762.8|13762.1|526
1684394700000|2023-05-18 07:25:00|13765.4|13764.7|13762.8|13762.1|13767|13766.3|13761.6|13760.9|507
1684395000000|2023-05-18 07:30:00|13762.9|13762.2|13763.4|13762.7|13764.9|13764.2|13758.5|13757.8|451
1684395300000|2023-05-18 07:35:00|13763.3|13762.6|13766|13765.3|13767.3|13766.6|13760.9|13760.2|455
1684395600000|2023-05-18 07:40:00|13765.9|13765.2|13763.9|13763.2|13769.2|13768.5|13763|13762.3|410
1684395900000|2023-05-18 07:45:00|13764|13763.3|13766.2|13765.5|13767.7|13767|13761.4|13760.7|547
1684396200000|2023-05-18 07:50:00|13766.1|13765.4|13769.8|13769.1|13772.3|13771.6|13765.8|13765.1|476
1684396500000|2023-05-18 07:55:00|13769.9|13769.2|13781.7|13781|13787.9|13787.2|13769.7|13769|762
1684396800000|2023-05-18 08:00:00|13781.9|13781.2|13781.9|13781.2|13787.7|13787|13781|13780.2|547
1684397100000|2023-05-18 08:05:00|13782.1|13781.4|13779.3|13778.6|13782.9|13782.2|13774.9|13774.2|437
1684397400000|2023-05-18 08:10:00|13779.4|13778.7|13785|13784.3|13785.9|13784.9|13777.2|13776.5|472
1684397700000|2023-05-18 08:15:00|13784.6|13783.9|13791.4|13790.7|13794.2|13793.5|13784.4|13783.7|527
1684398000000|2023-05-18 08:20:00|13791.3|13790.6|13784.6|13783.9|13792.6|13791.9|13781.7|13780.7|471
1684398300000|2023-05-18 08:25:00|13784.5|13783.8|13789.2|13788.2|13789.2|13788.3|13782.7|13782|387
1684398600000|2023-05-18 08:30:00|13789.1|13788.1|13786.1|13785.4|13792.7|13792|13785.5|13784.8|360
1684398900000|2023-05-18 08:35:00|13785.8|13785.1|13778.7|13778|13787.3|13786.6|13777.7|13777|382
1684399200000|2023-05-18 08:40:00|13778.6|13777.9|13781.5|13780.8|13783.1|13782.4|13777.8|13777.1|438
1684399500000|2023-05-18 08:45:00|13781.6|13780.9|13785.4|13784.7|13786.2|13785.5|13781.3|13780.6|412
1684399800000|2023-05-18 08:50:00|13785.5|13784.8|13788.8|13788.1|13789.3|13788.6|13785.1|13784.4|383
1684400100000|2023-05-18 08:55:00|13788.9|13788.2|13777.6|13776.9|13789.3|13788.6|13776.7|13776|440
1684400400000|2023-05-18 09:00:00|13777.7|13777|13778.6|13777.9|13781|13780.1|13774.3|13773.6|526
1684400700000|2023-05-18 09:05:00|13778.8|13778.1|13777.7|13777|13781.3|13780.6|13775.5|13774.8|362
1684401000000|2023-05-18 09:10:00|13778|13777.3|13779.6|13778.9|13780.5|13779.8|13775.7|13775|288
1684401300000|2023-05-18 09:15:00|13779.5|13778.8|13782.6|13781.9|13784.1|13783.4|13777.6|13776.9|349
1684401600000|2023-05-18 09:20:00|13782.5|13781.8|13782.4|13781.7|13784.8|13783.8|13781.9|13781.2|325
1684401900000|2023-05-18 09:25:00|13782.5|13781.8|13786|13785.3|13787.4|13786.7|13782.3|13781.6|403
1684402200000|2023-05-18 09:30:00|13786.2|13785.5|13777.6|13776.9|13786.2|13785.5|13776.5|13775.8|333
1684402500000|2023-05-18 09:35:00|13777.5|13776.8|13776.7|13776|13778.6|13777.9|13770.5|13769.5|470
1684402800000|2023-05-18 09:40:00|13777.1|13776.4|13778|13777|13780.1|13779.1|13775.3|13774.6|379
1684403100000|2023-05-18 09:45:00|13777.9|13776.9|13777|13776.3|13778.7|13777.7|13775.4|13774.7|381
1684403400000|2023-05-18 09:50:00|13776.9|13776.2|13777.1|13776.4|13779|13778.3|13771.2|13770.5|311
1684403700000|2023-05-18 09:55:00|13777|13776.3|13778.5|13777.8|13780.6|13779.9|13776.2|13775.5|331
1684404000000|2023-05-18 10:00:00|13778.7|13778|13779.7|13779|13780.9|13780.2|13775.3|13774.6|372
1684404300000|2023-05-18 10:05:00|13779.8|13779.1|13777|13776.3|13780.2|13779.5|13777|13776.3|285
1684404600000|2023-05-18 10:10:00|13776.9|13776.2|13771.5|13770.8|13777|13776.3|13770|13769.3|354
1684404900000|2023-05-18 10:15:00|13771.6|13770.9|13771.3|13770.6|13772.9|13772.2|13770.2|13769.5|309
1684405200000|2023-05-18 10:20:00|13771.4|13770.7|13773.9|13773.2|13774.1|13773.4|13770.4|13769.7|429
1684405500000|2023-05-18 10:25:00|13773.8|13773.1|13774.4|13773.7|13777.2|13776.5|13771.1|13770.4|482
1684405800000|2023-05-18 10:30:00|13774.3|13773.6|13774.8|13774.1|13775.9|13775.2|13772.5|13771.8|356
1684406100000|2023-05-18 10:35:00|13774.9|13774.2|13778.4|13777.7|13780|13779.3|13773.9|13773.2|278
1684406400000|2023-05-18 10:40:00|13778.5|13777.8|13777.5|13776.8|13779|13778.3|13776.8|13776.1|261
1684406700000|2023-05-18 10:45:00|13777.4|13776.7|13775.9|13775.2|13778.4|13777.7|13774.1|13773.4|264
1684407000000|2023-05-18 10:50:00|13776|13775.3|13776.8|13776.1|13778.2|13777.5|13775.6|13774.9|263
1684407300000|2023-05-18 10:55:00|13776.9|13776.2|13774.7|13774|13777.3|13776.6|13771.2|13770.5|344
1684407600000|2023-05-18 11:00:00|13774.4|13773.7|13778.9|13778.2|13779.2|13778.5|13772.1|13771.4|291
1684407900000|2023-05-18 11:05:00|13779.2|13778.5|13779.3|13778.6|13779.3|13778.6|13775.7|13775|231
1684408200000|2023-05-18 11:10:00|13779.4|13778.7|13783.4|13782.7|13784|13783.3|13778.8|13778.1|255
1684408500000|2023-05-18 11:15:00|13783.3|13782.6|13783.4|13782.7|13785.1|13784.4|13783.2|13782.5|207
1684408800000|2023-05-18 11:20:00|13783.3|13782.6|13781.6|13780.9|13784.2|13783.5|13781.2|13780.5|182
1684409100000|2023-05-18 11:25:00|13781.8|13781.1|13787.3|13786.6|13788.4|13787.7|13781.8|13781.1|236
1684409400000|2023-05-18 11:30:00|13787.4|13786.7|13783.9|13783.2|13791.1|13790.4|13783.9|13783.2|254
1684409700000|2023-05-18 11:35:00|13783.6|13782.9|13782.4|13781.7|13784.2|13783.5|13781.2|13780.5|242
1684410000000|2023-05-18 11:40:00|13782.3|13781.6|13776.5|13775.8|13782.7|13782|13775.6|13774.9|239
1684410300000|2023-05-18 11:45:00|13776.6|13775.9|13781.6|13780.9|13782.3|13781.6|13776.6|13775.9|218
1684410600000|2023-05-18 11:50:00|13781.7|13781|13784.9|13784.2|13785.2|13784.5|13781.3|13780.6|176
1684410900000|2023-05-18 11:55:00|13785|13784.3|13782.4|13781.7|13788.7|13788|13781.9|13781.2|358
1684411200000|2023-05-18 12:00:00|13782.2|13781.5|13784.2|13783.5|13786|13785.3|13780.3|13779.6|343
1684411500000|2023-05-18 12:05:00|13784.3|13783.6|13787|13786.3|13787|13786.3|13783.1|13782.4|271
1684411800000|2023-05-18 12:10:00|13786.9|13786.2|13784.2|13783.5|13787.1|13786.4|13784|13783.3|273
1684412100000|2023-05-18 12:15:00|13784.1|13783.4|13782.7|13782|13786.7|13786|13779.5|13778.8|335
1684412400000|2023-05-18 12:20:00|13783.1|13782.4|13783.2|13782.5|13785.5|13784.8|13781|13780.3|335
1684412700000|2023-05-18 12:25:00|13783.1|13782.4|13777.4|13773.3|13784.2|13783.5|13777.1|13773.3|327
1684413000000|2023-05-18 12:30:00|13777.1|13773.4|13814.8|13813.8|13815.5|13814.4|13777.1|13773.2|1245
1684413300000|2023-05-18 12:35:00|13814.9|13813.9|13829.4|13828.4|13831.3|13830.3|13809.1|13808.1|848
1684413600000|2023-05-18 12:40:00|13829.3|13828.3|13823.8|13823.1|13829.8|13828.9|13820.7|13819.7|810
1684413900000|2023-05-18 12:45:00|13823.7|13823|13834.2|13833.2|13834.8|13833.8|13816.1|13815.1|721
1684414200000|2023-05-18 12:50:00|13834.6|13833.6|13834.6|13833.6|13839.8|13839.1|13830.3|13829.3|926
1684414500000|2023-05-18 12:55:00|13834.7|13833.7|13830.6|13829.9|13838.7|13838|13827.7|13827|645
1684414800000|2023-05-18 13:00:00|13830.3|13829.6|13829.6|13828.9|13831.2|13830.2|13820.5|13819.8|753
1684415100000|2023-05-18 13:05:00|13830.8|13830.1|13824.4|13823.7|13836.4|13835.4|13824.2|13823.4|758
1684415400000|2023-05-18 13:10:00|13824|13823.3|13825.3|13824.6|13827.2|13826.5|13821.1|13820.1|565
1684415700000|2023-05-18 13:15:00|13825.5|13824.5|13825.3|13824.6|13829.2|13828.2|13821.2|13820.3|501
1684416000000|2023-05-18 13:20:00|13825.4|13824.7|13817.6|13816.9|13825.9|13824.9|13813.8|13812.8|552
1684416300000|2023-05-18 13:25:00|13817.4|13816.7|13824|13823|13825.3|13824.6|13815.3|13814.6|550
1684416600000|2023-05-18 13:30:00|13824.2|13823.2|13818.6|13817.9|13826.1|13825.4|13816.2|13815.5|654
1684416900000|2023-05-18 13:35:00|13818.5|13817.8|13829.4|13828.7|13831|13830.3|13817.6|13816.9|641
1684417200000|2023-05-18 13:40:00|13829.6|13828.9|13826.5|13825.8|13832.2|13831.5|13824.2|13823.5|497
1684417500000|2023-05-18 13:45:00|13827.1|13826.4|13836.3|13835.6|13838.1|13837.4|13827.1|13826.4|539
1684417800000|2023-05-18 13:50:00|13836.4|13835.7|13838.3|13837.6|13842.9|13842.2|13832.5|13831.8|634
1684418100000|2023-05-18 13:55:00|13838.4|13837.7|13840.3|13838.2|13840.3|13838.8|13834.7|13834|596
1684418400000|2023-05-18 14:00:00|13840.5|13837.5|13833.9|13833.2|13840.6|13839|13827.9|13827.2|797
1684418700000|2023-05-18 14:05:00|13833.7|13833|13829.7|13829|13833.9|13833.2|13828|13827.3|611
1684419000000|2023-05-18 14:10:00|13829.5|13828.8|13835.9|13835.2|13836.8|13836.1|13827.7|13827|466
1684419300000|2023-05-18 14:15:00|13836|13835.3|13839.2|13838.5|13841.4|13840.7|13835.2|13834.5|445
1684419600000|2023-05-18 14:20:00|13839|13838.3|13840.5|13839.8|13843.5|13842.8|13837.5|13836.8|578
1684419900000|2023-05-18 14:25:00|13840.6|13839.9|13840.6|13839.9|13843.1|13842.4|13838.1|13837.4|379
1684420200000|2023-05-18 14:30:00|13840.5|13839.8|13841.2|13840.5|13842.7|13842|13836.5|13835.8|407
1684420500000|2023-05-18 14:35:00|13841.1|13840.4|13845.7|13845|13847.2|13846.5|13837.9|13837.2|426
1684420800000|2023-05-18 14:40:00|13846|13845.3|13850|13849.3|13850|13849.3|13844.8|13844.1|449
1684421100000|2023-05-18 14:45:00|13849.9|13849.2|13857.2|13856.5|13857.2|13856.5|13847.7|13847|441
1684421400000|2023-05-18 14:50:00|13857.3|13856.6|13860.8|13860.1|13862.7|13862|13857.1|13856.4|470
1684421700000|2023-05-18 14:55:00|13860.7|13860|13862.4|13861.7|13862.6|13861.9|13856.6|13855.9|545
1684422000000|2023-05-18 15:00:00|13862|13861.3|13862.3|13861.6|13864.5|13863.8|13860.6|13859.9|470
1684422300000|2023-05-18 15:05:00|13862.4|13861.7|13860.8|13860.1|13862.5|13861.8|13857.8|13857.1|368
1684422600000|2023-05-18 15:10:00|13861.2|13860.5|13864.2|13863.5|13867.8|13867.1|13861.2|13860.5|491
1684422900000|2023-05-18 15:15:00|13864.3|13863.6|13865.5|13864.8|13865.9|13865.2|13864.1|13863.4|295
1684423200000|2023-05-18 15:20:00|13865.6|13864.9|13858|13857.3|13865.7|13865|13856.6|13855.9|401
1684423500000|2023-05-18 15:25:00|13858.2|13857.5|13856.7|13856|13858.3|13857.6|13854.1|13853.4|457
1684423800000|2023-05-18 15:30:00|13856.8|13856.1|13855.7|13855|13857.7|13857|13852.6|13851.9|358
1684424100000|2023-05-18 15:35:00|13856.2|13855.5|13853.7|13853|13857.7|13857|13851.8|13851.1|303
1684424400000|2023-05-18 15:40:00|13853.8|13853.1|13853.8|13853.1|13854.9|13854.2|13851.6|13850.9|268
1684424700000|2023-05-18 15:45:00|13853.9|13853.2|13850.9|13850.2|13856.4|13855.7|13850.5|13849.8|289
1684425000000|2023-05-18 15:50:00|13851|13850.3|13852.2|13851.5|13855.8|13855.1|13851|13850.3|272
1684425300000|2023-05-18 15:55:00|13852.1|13851.4|13850.4|13849.7|13852.9|13852.2|13847.1|13846.4|370
1684425600000|2023-05-18 16:00:00|13850.6|13849.9|13844.9|13844.2|13850.6|13849.9|13844.3|13843.6|340
1684425900000|2023-05-18 16:05:00|13845|13844.3|13840.1|13839.4|13845.5|13844.8|13837.5|13836.8|359
1684426200000|2023-05-18 16:10:00|13839.5|13838.8|13845.5|13844.8|13847.3|13846.6|13839.4|13838.7|430
1684426500000|2023-05-18 16:15:00|13844.9|13844.2|13845.5|13844.8|13847.9|13847.2|13838.7|13838|381
1684426800000|2023-05-18 16:20:00|13845.4|13844.7|13848.1|13847.4|13848.2|13847.5|13844.7|13844|294
1684427100000|2023-05-18 16:25:00|13848|13847.3|13850.2|13849.2|13850.8|13850.1|13847.2|13846.5|264
1684427400000|2023-05-18 16:30:00|13850.1|13849.1|13851.4|13850.7|13852.9|13852.2|13848.8|13848.1|232
1684427700000|2023-05-18 16:35:00|13851.3|13850.6|13853.4|13852.7|13855.3|13854.6|13851.2|13850.5|216
1684428000000|2023-05-18 16:40:00|13853.9|13853.2|13855.1|13854.4|13856.7|13856|13852.3|13851.6|342
1684428300000|2023-05-18 16:45:00|13855|13854.3|13855.7|13854.7|13856.1|13855.4|13854.2|13853.5|298
1684428600000|2023-05-18 16:50:00|13855.4|13854.4|13857.9|13857.2|13857.9|13857.2|13853.6|13852.9|236
1684428900000|2023-05-18 16:55:00|13857.6|13856.9|13858.4|13857.7|13858.6|13857.7|13856.4|13855.4|276
1684429200000|2023-05-18 17:00:00|13858.5|13857.8|13858.9|13858.2|13860.5|13859.8|13857.9|13857.2|221
1684429500000|2023-05-18 17:05:00|13858.8|13858.1|13862.7|13862|13862.9|13862.2|13857.7|13857|194
1684429800000|2023-05-18 17:10:00|13862.8|13862.1|13860.3|13859.6|13862.9|13862.2|13859.3|13858.6|168
1684430100000|2023-05-18 17:15:00|13860|13859.3|13863.6|13862.9|13864.3|13863.6|13860|13859.3|237
1684430400000|2023-05-18 17:20:00|13863.7|13863|13866.6|13865.9|13866.9|13866.2|13863.2|13862.5|214
1684430700000|2023-05-18 17:25:00|13866.7|13866|13850.8|13850.1|13869.4|13868.7|13850.6|13849.9|459
1684431000000|2023-05-18 17:30:00|13850.9|13850.2|13855.1|13854.4|13857.1|13856.4|13849.1|13848.4|453
1684431300000|2023-05-18 17:35:00|13855|13854.3|13856.9|13856.2|13858.6|13857.9|13854.8|13854.1|333
1684431600000|2023-05-18 17:40:00|13856.8|13856.1|13856.7|13856|13858.5|13857.8|13853.7|13853|245
1684431900000|2023-05-18 17:45:00|13856.6|13855.9|13858|13857.3|13858.9|13858.2|13854.8|13854.1|309
1684432200000|2023-05-18 17:50:00|13857.9|13857.2|13856.8|13856.1|13859.7|13859|13856.1|13855.4|265
1684432500000|2023-05-18 17:55:00|13856.7|13856|13856.9|13856.2|13858.1|13857.4|13855.8|13855.1|293
1684432800000|2023-05-18 18:00:00|13856.2|13855.5|13860.6|13859.9|13861|13860.3|13855.8|13855.1|266
1684433100000|2023-05-18 18:05:00|13860.5|13859.8|13863.6|13862.9|13864.4|13863.7|13860.4|13859.7|223
1684433400000|2023-05-18 18:10:00|13863.7|13863|13864.8|13864.1|13865.5|13864.8|13862.7|13862|144
1684433700000|2023-05-18 18:15:00|13865.1|13864.4|13865.1|13864.4|13866.3|13865.6|13864.1|13863.4|193
1684434000000|2023-05-18 18:20:00|13865|13864.3|13864.3|13863.6|13865.1|13864.4|13863.2|13862.5|141
1684434300000|2023-05-18 18:25:00|13864.4|13863.7|13861.6|13860.9|13864.4|13863.7|13861.5|13860.8|266
1684434600000|2023-05-18 18:30:00|13861.5|13860.8|13861.3|13860.6|13861.9|13861.2|13859.8|13859.1|164
1684434900000|2023-05-18 18:35:00|13861.4|13860.7|13864.5|13863.8|13865.5|13864.8|13861.3|13860.6|194
1684435200000|2023-05-18 18:40:00|13864.9|13864.2|13870.1|13869.4|13870.8|13870.1|13864.9|13864.2|225
1684435500000|2023-05-18 18:45:00|13870|13869.3|13868.1|13867.4|13870.8|13870.1|13868|13867.3|231
1684435800000|2023-05-18 18:50:00|13868|13867.3|13867.7|13867|13868|13867.3|13864.4|13863.7|176
1684436100000|2023-05-18 18:55:00|13867.6|13866.9|13866.2|13865.5|13868.3|13867.6|13864.3|13863.6|377
1684436400000|2023-05-18 19:00:00|13866.1|13865.4|13864.2|13863.5|13866.4|13865.7|13861.7|13861|260
1684436700000|2023-05-18 19:05:00|13864.1|13863.4|13866.1|13865.4|13867|13866.3|13862.9|13862.2|211
1684437000000|2023-05-18 19:10:00|13866.4|13865.7|13869.7|13868.7|13869.7|13868.7|13864.7|13864|150
1684437300000|2023-05-18 19:15:00|13869.8|13868.8|13874.5|13873.5|13875|13874.1|13869.3|13868.3|216
1684437600000|2023-05-18 19:20:00|13874.6|13873.6|13872.4|13871.7|13875.2|13874.5|13872.3|13871.6|228
1684437900000|2023-05-18 19:25:00|13872.5|13871.8|13871.5|13870.8|13872.5|13871.8|13871.2|13870.5|194
1684438200000|2023-05-18 19:30:00|13871.4|13870.7|13868.4|13867.7|13871.4|13870.7|13868.2|13867.5|187
1684438500000|2023-05-18 19:35:00|13868.3|13867.6|13865.3|13864.6|13868.4|13867.7|13865.1|13864.4|193
1684438800000|2023-05-18 19:40:00|13865.4|13864.7|13865.3|13864.6|13867.8|13867.1|13864.7|13864|156
1684439100000|2023-05-18 19:45:00|13865.2|13864.5|13867.3|13866.6|13867.5|13866.8|13865.2|13864.5|215
1684439400000|2023-05-18 19:50:00|13868.1|13867.4|13869.3|13868.6|13870.6|13869.9|13866.1|13865.4|221
1684439700000|2023-05-18 19:55:00|13869.2|13868.5|13869.1|13868.4|13870.9|13870.2|13868.7|13868|269
1684440000000|2023-05-18 20:00:00|13868.9|13868.2|13871.9|13871.2|13873|13872.3|13867.9|13867.2|234
1684440300000|2023-05-18 20:05:00|13871.8|13871.1|13869.9|13869.2|13871.9|13871.2|13869.4|13868.7|115
1684440600000|2023-05-18 20:10:00|13870|13869.3|13869.6|13868.9|13870.2|13869.4|13868.1|13867.4|119
1684440900000|2023-05-18 20:15:00|13869.5|13868.8|13869.2|13868.2|13869.6|13868.9|13867.5|13866.8|60
1684441200000|2023-05-18 20:20:00|13868.7|13867.7|13869|13868.3|13869.2|13868.4|13867.5|13866.6|90
1684441500000|2023-05-18 20:25:00|13869.1|13868.1|13868.4|13867.4|13869.1|13868.1|13866.9|13866.1|114
1684441800000|2023-05-18 20:30:00|13868.6|13867.1|13868.5|13867.5|13869.8|13868.8|13867.5|13866.3|96
1684442100000|2023-05-18 20:35:00|13868.6|13867.6|13870.6|13869.9|13871.1|13870.1|13868.6|13867.6|83
1684442400000|2023-05-18 20:40:00|13870.5|13869.8|13870.4|13869.7|13871.4|13870.4|13870|13869.1|81
1684442700000|2023-05-18 20:45:00|13870.5|13869.8|13870.5|13869.5|13871|13869.8|13868.8|13867.8|172
1684443000000|2023-05-18 20:50:00|13870.8|13869.3|13871.5|13870.5|13872.1|13870.9|13870.4|13869.2|122
1684443300000|2023-05-18 20:55:00|13872|13870.3|13872.8|13869.4|13873.3|13870.3|13871|13868.3|341
1684443600000|2023-05-18 21:00:00|13874|13869.2|13875.8|13869.8|13875.8|13869.8|13873.9|13868.9|23
1684443900000|2023-05-18 21:05:00|13875.7|13869.7|13875.4|13869.5|13875.8|13869.8|13875.3|13869.5|1208
1684444200000|2023-05-18 21:10:00|13875.5|13869.6|13875.7|13869.7|13875.7|13870.1|13874.8|13869.5|720
1684444500000|2023-05-18 21:15:00|13875.8|13869.8|13871.2|13865.2|13875.9|13870.1|13870.6|13864.6|535
1684444800000|2023-05-18 21:20:00|13871|13865|13874.1|13868.1|13874.8|13868.8|13871|13865|742
1684445100000|2023-05-18 21:25:00|13874.2|13868.2|13873.8|13867.8|13874.8|13868.8|13873.7|13867.7|779
1684445400000|2023-05-18 21:30:00|13873.9|13867.9|13873.9|13867.9|13875.4|13869.5|13872.7|13866.7|434
1684445700000|2023-05-18 21:35:00|13873.8|13867.8|13873.4|13868.3|13874.4|13868.6|13873.4|13867.7|174
1684446000000|2023-05-18 21:40:00|13873.5|13868.4|13873.1|13867.5|13873.8|13868.6|13873.1|13867.5|401
1684446300000|2023-05-18 21:45:00|13873.2|13867.6|13867.8|13861.8|13873.2|13867.6|13867.7|13861.7|560
1684446600000|2023-05-18 21:50:00|13867.9|13861.9|13869.1|13864.7|13869.4|13864.8|13867.8|13861.8|813
1684446900000|2023-05-18 21:55:00|13869.2|13864.8|13869.7|13865.8|13870|13866.5|13868.8|13863.3|652
1684447200000|2023-05-18 22:00:00|13869.8|13865.5|13867.1|13864.4|13870|13866.8|13867.1|13863.5|333
1684447500000|2023-05-18 22:05:00|13867.3|13864.5|13865.3|13862.8|13868.1|13866|13863.3|13860.9|537
1684447800000|2023-05-18 22:10:00|13865.2|13862.9|13865.2|13863.1|13867.3|13865.1|13862.8|13860.6|447
1684448100000|2023-05-18 22:15:00|13865.1|13863|13866.4|13864.4|13868.8|13867|13864.9|13863|341
1684448400000|2023-05-18 22:20:00|13866.3|13864.5|13865.4|13863.1|13867.5|13865.7|13863|13861.1|242
1684448700000|2023-05-18 22:25:00|13865.5|13863.2|13865.1|13863.2|13867.4|13865.3|13864.1|13862.1|243
1684449000000|2023-05-18 22:30:00|13865|13863.1|13865.4|13863.6|13867.6|13865.7|13864.1|13862.2|354
1684449300000|2023-05-18 22:35:00|13865.5|13863.7|13865.8|13864.2|13866.6|13865.3|13864.3|13862.6|295
1684449600000|2023-05-18 22:40:00|13865.7|13864.1|13866|13864.3|13866.2|13864.7|13863.7|13862.3|464
1684449900000|2023-05-18 22:45:00|13865.9|13864.2|13864.5|13863|13866|13864.7|13863.7|13862.3|411
1684450200000|2023-05-18 22:50:00|13864.4|13862.9|13864.6|13863.6|13865.1|13863.8|13864.1|13862.9|153
1684450500000|2023-05-18 22:55:00|13864.5|13863.5|13866|13865|13867.2|13866.2|13864.5|13863.5|183
1684450800000|2023-05-18 23:00:00|13866.1|13865.1|13862.7|13861.7|13867|13866|13862.4|13861.1|258
1684451100000|2023-05-18 23:05:00|13862|13861.3|13854|13852.5|13862.1|13861.4|13852.8|13851.6|367
1684451400000|2023-05-18 23:10:00|13853.8|13852.8|13854.9|13853.9|13855.4|13854.4|13853.7|13852.5|252
1684451700000|2023-05-18 23:15:00|13854.8|13853.8|13857.6|13856.6|13857.9|13856.9|13854.8|13853.8|75
1684452000000|2023-05-18 23:20:00|13857.7|13856.7|13854.5|13853.5|13857.7|13856.7|13853.6|13852.4|242
1684452300000|2023-05-18 23:25:00|13854.4|13853.4|13856.1|13853.8|13856.9|13855.6|13854.4|13852.6|242
1684452600000|2023-05-18 23:30:00|13856|13853.9|13865.1|13863.4|13865.6|13864|13856|13853.9|473
1684452900000|2023-05-18 23:35:00|13865.2|13863.3|13868|13867|13869.4|13868.1|13865|13863.1|328
1684453200000|2023-05-18 23:40:00|13868.1|13867.1|13867.3|13866.3|13868.1|13867.1|13866.9|13865.6|150
1684453500000|2023-05-18 23:45:00|13867.2|13866.2|13866.7|13865.7|13867.3|13866.3|13865|13864|217
1684453800000|2023-05-18 23:50:00|13866.3|13865.3|13865|13864|13867.8|13866.8|13865|13864|242
1684454100000|2023-05-18 23:55:00|13865.2|13864.2|13863.2|13862.2|13865.2|13864.2|13860.6|13859.5|317
1684454400000|2023-05-19 00:00:00|13863.1|13862.1|13845.3|13844.3|13867.2|13866.2|13845.2|13844.2|714
1684454700000|2023-05-19 00:05:00|13845.8|13844.8|13847.8|13846.8|13848.6|13847.6|13839.7|13838.7|598
1684455000000|2023-05-19 00:10:00|13847.6|13846.6|13837.6|13836.6|13847.6|13846.6|13833.8|13832.8|517
1684455300000|2023-05-19 00:15:00|13837.5|13836.5|13835.6|13834.6|13840.6|13839.6|13832.7|13831.7|507
1684455600000|2023-05-19 00:20:00|13835.7|13834.7|13830.8|13830.1|13835.7|13834.8|13830.7|13829.7|454
1684455900000|2023-05-19 00:25:00|13830.7|13830|13835.5|13834.5|13835.9|13834.9|13829.7|13828.9|432
1684456200000|2023-05-19 00:30:00|13835.6|13834.6|13837.5|13836.5|13838.7|13837.7|13832.8|13832.1|474
1684456500000|2023-05-19 00:35:00|13837.6|13836.6|13842.6|13841.6|13844.4|13843.6|13837.5|13836.5|389
1684456800000|2023-05-19 00:40:00|13842.5|13841.5|13838.6|13837.9|13844.1|13843.4|13837.2|13836.2|316
1684457100000|2023-05-19 00:45:00|13838.7|13838|13843.8|13843.1|13843.8|13843.1|13836.3|13835.6|254
1684457400000|2023-05-19 00:50:00|13843.7|13843|13834.6|13833.6|13847.3|13846.3|13828.6|13827.6|766
1684457700000|2023-05-19 00:55:00|13834.5|13833.5|13841.4|13840.7|13843.1|13842.4|13834.5|13833.5|650
1684458000000|2023-05-19 01:00:00|13841.3|13840.6|13837|13836|13846.2|13845.2|13836.6|13835.6|430
1684458300000|2023-05-19 01:05:00|13837.1|13836.1|13834.8|13833.8|13839.7|13838.8|13833.7|13833|283
1684458600000|2023-05-19 01:10:00|13834.7|13833.7|13840.5|13839.5|13840.9|13839.9|13834.5|13833.5|411
1684458900000|2023-05-19 01:15:00|13840.6|13839.6|13856.2|13855.2|13858.8|13857.8|13840.6|13839.6|671
1684459200000|2023-05-19 01:20:00|13856.1|13855.1|13856.9|13855.9|13857|13856.2|13852.8|13852.1|382
1684459500000|2023-05-19 01:25:00|13857|13856|13851.1|13850.1|13857.5|13856.5|13847.1|13846.1|401
1684459800000|2023-05-19 01:30:00|13851|13850|13854.7|13854|13855.8|13855.1|13849.9|13849.2|405
1684460100000|2023-05-19 01:35:00|13854.6|13853.9|13855.8|13854.8|13859.9|13858.9|13853.7|13853|393
1684460400000|2023-05-19 01:40:00|13855.7|13854.7|13851.4|13850.4|13856|13855.3|13851.3|13850.2|380
1684460700000|2023-05-19 01:45:00|13851.5|13850.5|13848.2|13847.2|13852|13851|13846.7|13845.7|324
1684461000000|2023-05-19 01:50:00|13848.1|13847.1|13851.9|13850.9|13854.8|13853.8|13847.4|13846.5|415
1684461300000|2023-05-19 01:55:00|13852|13851|13852.8|13852.1|13853.2|13852.3|13849.6|13848.6|271
1684461600000|2023-05-19 02:00:00|13853|13852.3|13851.7|13850.7|13854.5|13853.8|13850|13849.3|335
1684461900000|2023-05-19 02:05:00|13851.8|13850.8|13852.7|13852|13854|13853.3|13851.5|13850.6|293
1684462200000|2023-05-19 02:10:00|13852.8|13852.1|13853.5|13852.5|13854.8|13854.1|13852.6|13851.6|295
1684462500000|2023-05-19 02:15:00|13853.6|13852.6|13854.4|13853.4|13854.6|13853.8|13851.5|13850.8|295
1684462800000|2023-05-19 02:20:00|13854.7|13854|13854.6|13853.6|13856.7|13856|13853.7|13853|267
1684463100000|2023-05-19 02:25:00|13854.5|13853.5|13852.7|13852|13856.8|13856|13852.7|13851.7|180
1684463400000|2023-05-19 02:30:00|13852.6|13851.9|13853.2|13852.5|13855.9|13855.1|13852.1|13851.4|297
1684463700000|2023-05-19 02:35:00|13853.3|13852.6|13853.7|13853|13856|13855.1|13851.9|13850.9|251
1684464000000|2023-05-19 02:40:00|13853.8|13853.1|13850.6|13849.6|13854.3|13853.6|13849.9|13848.9|220
1684464300000|2023-05-19 02:45:00|13850.5|13849.5|13848.7|13847.7|13852.4|13851.7|13848.6|13847.6|255
1684464600000|2023-05-19 02:50:00|13848.8|13847.8|13847|13846|13849.2|13848.2|13844.8|13843.8|178
1684464900000|2023-05-19 02:55:00|13846.9|13845.9|13842.9|13842.2|13847.2|13846.5|13837|13836.2|451
1684465200000|2023-05-19 03:00:00|13842.8|13842.1|13845.5|13844.8|13845.5|13844.8|13840.3|13839.3|314
1684465500000|2023-05-19 03:05:00|13845.8|13845.1|13847.9|13847.2|13849|13848.3|13845.8|13845.1|289
1684465800000|2023-05-19 03:10:00|13847.8|13847.1|13846|13845.3|13848.7|13848|13845.7|13845|198
1684466100000|2023-05-19 03:15:00|13845.9|13845.2|13849.9|13848.9|13850.3|13849.3|13845.9|13845.2|189
1684466400000|2023-05-19 03:20:00|13849.4|13848.4|13848.1|13847.4|13850.6|13849.9|13848.1|13847.4|172
1684466700000|2023-05-19 03:25:00|13848.2|13847.5|13848.8|13848.1|13848.9|13848.1|13847.6|13846.9|159
1684467000000|2023-05-19 03:30:00|13849.3|13848.6|13845.9|13845.2|13850.2|13849.5|13845.9|13845.2|155
1684467300000|2023-05-19 03:35:00|13845.8|13845.1|13845.1|13844.4|13847.9|13847.2|13844.9|13844.2|179
1684467600000|2023-05-19 03:40:00|13845|13844.3|13842.1|13841.4|13845.6|13844.9|13841.8|13840.8|231
1684467900000|2023-05-19 03:45:00|13842|13841.3|13845.9|13845.2|13846.6|13845.9|13841.3|13840.4|186
1684468200000|2023-05-19 03:50:00|13846|13845.3|13842.4|13841.7|13846|13845.3|13842.2|13841.2|260
1684468500000|2023-05-19 03:55:00|13842.3|13841.6|13843.2|13842.5|13843.4|13842.7|13841.4|13840.7|278
1684468800000|2023-05-19 04:00:00|13843.1|13842.4|13843|13842.3|13843.6|13842.7|13842.1|13841.4|144
1684469100000|2023-05-19 04:05:00|13842.9|13842.2|13841|13840.3|13843.4|13842.7|13838.9|13838|221
1684469400000|2023-05-19 04:10:00|13841.1|13840.1|13839.5|13838.5|13841.7|13840.9|13838.7|13838|193
1684469700000|2023-05-19 04:15:00|13839.7|13838.7|13840.6|13839.9|13841.7|13840.7|13839.4|13838.7|197
1684470000000|2023-05-19 04:20:00|13840.5|13839.8|13843.1|13842.1|13844.3|13843.3|13840.5|13839.8|244
1684470300000|2023-05-19 04:25:00|13843|13842|13842.4|13841.4|13843.5|13842.5|13839.7|13839|251
1684470600000|2023-05-19 04:30:00|13842.3|13841.3|13848.2|13847.2|13848.2|13847.2|13842.3|13841.3|234
1684470900000|2023-05-19 04:35:00|13848.3|13847.3|13845.5|13844.8|13848.5|13847.5|13844|13843.3|259
1684471200000|2023-05-19 04:40:00|13845.4|13844.7|13846.9|13846.2|13850|13849.3|13845|13844.3|298
1684471500000|2023-05-19 04:45:00|13847|13846.3|13845.4|13844.7|13847|13846.3|13842.9|13842.2|350
1684471800000|2023-05-19 04:50:00|13845.3|13844.6|13846.4|13845.7|13849|13848.3|13845.3|13844.6|278
1684472100000|2023-05-19 04:55:00|13846.3|13845.6|13846.2|13845.5|13847.7|13847|13845.5|13844.8|268
1684472400000|2023-05-19 05:00:00|13846.1|13845.4|13843.2|13842.5|13846.3|13845.6|13842.8|13842|258
1684472700000|2023-05-19 05:05:00|13843.3|13842.6|13844.2|13843.5|13845|13844.3|13841.4|13840.7|205
1684473000000|2023-05-19 05:10:00|13844.3|13843.6|13842.3|13841.6|13846.9|13846.2|13841.9|13841.2|245
1684473300000|2023-05-19 05:15:00|13842.4|13841.7|13844.7|13843.7|13845|13844.3|13841.8|13841.1|170
1684473600000|2023-05-19 05:20:00|13844.8|13843.8|13844.3|13843.3|13844.8|13843.8|13841.1|13840.3|241
1684473900000|2023-05-19 05:25:00|13844.4|13843.4|13842.3|13841.6|13845.1|13844.2|13842.2|13841.5|176
1684474200000|2023-05-19 05:30:00|13842.6|13841.9|13841.4|13840.7|13844.1|13843.4|13841.2|13840.4|163
1684474500000|2023-05-19 05:35:00|13841.5|13840.8|13841.1|13840.4|13842.1|13841.4|13839.6|13838.9|183
1684474800000|2023-05-19 05:40:00|13841.2|13840.5|13839.7|13839|13842|13841.3|13839.1|13838.4|172
1684475100000|2023-05-19 05:45:00|13839.6|13838.9|13834.3|13833.6|13839.8|13839.1|13829.9|13829.2|354
1684475400000|2023-05-19 05:50:00|13833.8|13833.1|13832.4|13831.4|13835.6|13834.9|13829.1|13828.4|260
1684475700000|2023-05-19 05:55:00|13832.3|13831.3|13829.1|13828.1|13834.6|13833.9|13826.8|13825.9|383
1684476000000|2023-05-19 06:00:00|13828.9|13828.2|13836.3|13835.6|13840.5|13839.8|13828.5|13827.8|530
1684476300000|2023-05-19 06:05:00|13836.2|13835.5|13824.4|13823.4|13836.3|13835.6|13822.6|13821.9|540
1684476600000|2023-05-19 06:10:00|13825.4|13824.4|13820.3|13819.3|13826.2|13825.5|13814.8|13813.8|563
1684476900000|2023-05-19 06:15:00|13820.6|13819.6|13820.3|13819.3|13821.3|13820.3|13815.3|13814.6|397
1684477200000|2023-05-19 06:20:00|13820.5|13819.5|13806.9|13806.2|13822.7|13822|13805.9|13805.2|461
1684477500000|2023-05-19 06:25:00|13807.1|13806.4|13807.6|13806.6|13810.6|13809.9|13804.1|13803.1|519
1684477800000|2023-05-19 06:30:00|13807.5|13806.5|13810.3|13809.6|13810.8|13810.1|13805|13804|531
1684478100000|2023-05-19 06:35:00|13810.4|13809.7|13815|13814.3|13815.1|13814.4|13808.4|13807.7|495
1684478400000|2023-05-19 06:40:00|13814.9|13814.2|13814.1|13813.4|13819.2|13818.5|13813.4|13812.7|392
1684478700000|2023-05-19 06:45:00|13814.4|13813.7|13815.5|13814.8|13816.4|13815.7|13810.6|13809.9|284
1684479000000|2023-05-19 06:50:00|13815.6|13814.9|13817.7|13817|13821|13820.3|13815.2|13814.5|428
1684479300000|2023-05-19 06:55:00|13817.5|13816.8|13820.7|13820|13822.1|13821.4|13817.4|13816.7|361
1684479600000|2023-05-19 07:00:00|13820.8|13820.1|13809.6|13808.9|13822|13821.3|13809.2|13808.5|559
1684479900000|2023-05-19 07:05:00|13809.5|13808.8|13808.4|13807.7|13811|13810.3|13802.7|13802|555
1684480200000|2023-05-19 07:10:00|13808.5|13807.8|13807.7|13807|13815.9|13815.2|13806.7|13806|560
1684480500000|2023-05-19 07:15:00|13807.6|13806.9|13813.8|13813.1|13814.3|13813.6|13806.4|13805.7|574
1684480800000|2023-05-19 07:20:00|13813.7|13813|13816.4|13815.4|13817|13816.3|13811.6|13810.9|522
1684481100000|2023-05-19 07:25:00|13816.3|13815.3|13810.1|13809.4|13816.3|13815.3|13807.5|13806.5|476
1684481400000|2023-05-19 07:30:00|13810.3|13809.6|13819|13818.3|13822.9|13822.2|13810.3|13809.6|528
1684481700000|2023-05-19 07:35:00|13818.9|13818.2|13805.7|13805|13819|13818.3|13797.1|13796.4|733
1684482000000|2023-05-19 07:40:00|13805.8|13805.1|13806.4|13805.7|13809.2|13808.5|13803.9|13803.2|558
1684482300000|2023-05-19 07:45:00|13806.6|13805.9|13806.9|13806.2|13807.6|13806.9|13804.3|13803.6|434
1684482600000|2023-05-19 07:50:00|13807|13806.3|13806.5|13805.8|13809.9|13809.2|13804.8|13803.8|443
1684482900000|2023-05-19 07:55:00|13806.6|13805.9|13811|13810.3|13813.2|13812.5|13806.6|13805.9|358
1684483200000|2023-05-19 08:00:00|13811.1|13810.4|13818|13817.3|13818|13817.3|13811.1|13810.4|452
1684483500000|2023-05-19 08:05:00|13818.2|13817.5|13819.4|13818.7|13823.8|13823.1|13817.5|13816.8|420
1684483800000|2023-05-19 08:10:00|13819.3|13818.6|13819.5|13818.8|13821.1|13820.4|13816|13815.3|467
1684484100000|2023-05-19 08:15:00|13819.6|13818.9|13816.2|13815.5|13820.6|13819.9|13813.9|13813.2|374
1684484400000|2023-05-19 08:20:00|13816.3|13815.6|13814.2|13813.5|13816.4|13815.6|13811.8|13811.1|349
1684484700000|2023-05-19 08:25:00|13814.3|13813.6|13810.6|13809.9|13814.5|13813.8|13810.3|13809.3|344
1684485000000|2023-05-19 08:30:00|13810.9|13810.2|13808.2|13807.5|13811.1|13810.4|13805.8|13805.1|294
1684485300000|2023-05-19 08:35:00|13808.1|13807.4|13810.6|13809.9|13814.4|13813.4|13807.7|13807|430
1684485600000|2023-05-19 08:40:00|13810.5|13809.8|13813.5|13812.8|13814.2|13813.3|13808.8|13808.1|430
1684485900000|2023-05-19 08:45:00|13813.4|13812.7|13813.7|13813|13814.3|13813.6|13809.6|13808.9|319
1684486200000|2023-05-19 08:50:00|13813.8|13813.1|13818|13817.3|13820.1|13819.4|13812|13811.3|452
1684486500000|2023-05-19 08:55:00|13817.9|13817.2|13818.2|13817.5|13818.3|13817.6|13814.3|13813.5|443
1684486800000|2023-05-19 09:00:00|13818.7|13818|13813.9|13813.2|13821.1|13820.4|13813.2|13812.5|406
1684487100000|2023-05-19 09:05:00|13814.1|13813.4|13818.1|13817.4|13820.2|13819.2|13813.9|13813.2|252
1684487400000|2023-05-19 09:10:00|13817.5|13816.8|13820.1|13819.4|13820.1|13819.4|13813.8|13813.1|308
1684487700000|2023-05-19 09:15:00|13820.2|13819.5|13818.5|13817.5|13823.9|13823.2|13816|13815.3|354
1684488000000|2023-05-19 09:20:00|13818.6|13817.9|13817.3|13816.6|13819.6|13818.9|13816.3|13815.6|344
1684488300000|2023-05-19 09:25:00|13817.4|13816.7|13818.3|13817.6|13818.7|13818|13816.6|13815.9|261
1684488600000|2023-05-19 09:30:00|13818.4|13817.7|13814.5|13813.8|13820.4|13819.7|13814.4|13813.7|332
1684488900000|2023-05-19 09:35:00|13814.1|13813.4|13808.5|13807.8|13814.1|13813.4|13802.6|13801.6|592
1684489200000|2023-05-19 09:40:00|13808.6|13807.9|13802.5|13801.8|13809.8|13809.1|13800.9|13800.2|372
1684489500000|2023-05-19 09:45:00|13802.7|13802|13805.3|13804.6|13808.3|13807.6|13802.6|13801.9|331
1684489800000|2023-05-19 09:50:00|13805.5|13804.8|13806.3|13805.6|13807|13806.3|13799.9|13799.2|449
1684490100000|2023-05-19 09:55:00|13806.2|13805.5|13807.5|13806.8|13809.8|13809.1|13806.2|13805.5|399
1684490400000|2023-05-19 10:00:00|13807.6|13806.9|13810.2|13809.5|13812.1|13811.3|13806.5|13805.7|435
1684490700000|2023-05-19 10:05:00|13810.3|13809.6|13814.5|13813.5|13817|13816|13810.3|13809.6|309
1684491000000|2023-05-19 10:10:00|13814.6|13813.6|13814.9|13813.9|13817.4|13816.4|13813.4|13812.4|321
1684491300000|2023-05-19 10:15:00|13815.3|13814.3|13825.2|13824.2|13828.1|13827.1|13814.6|13813.6|429
1684491600000|2023-05-19 10:20:00|13825.4|13824.4|13823.3|13822.6|13826.2|13825.2|13819.9|13819.1|561
1684491900000|2023-05-19 10:25:00|13823.2|13822.5|13827.9|13827.2|13829.1|13828.1|13823.2|13822.5|381
1684492200000|2023-05-19 10:30:00|13828|13827.3|13827|13826.3|13828.1|13827.4|13822.4|13821.7|398
1684492500000|2023-05-19 10:35:00|13826.9|13826.2|13821.4|13820.7|13827|13826.3|13821.3|13820.6|461
1684492800000|2023-05-19 10:40:00|13821.3|13820.6|13824.4|13823.7|13824.8|13824.1|13819.9|13819.2|391
1684493100000|2023-05-19 10:45:00|13824.3|13823.6|13822.9|13822.2|13825.1|13824.4|13822|13821.3|316
1684493400000|2023-05-19 10:50:00|13823|13822.3|13824.2|13823.5|13824.8|13824.1|13818.3|13817.6|334
1684493700000|2023-05-19 10:55:00|13824.1|13823.4|13827.4|13826.7|13828.8|13828.1|13824.1|13823.4|309
1684494000000|2023-05-19 11:00:00|13827.7|13827|13828.9|13828.2|13829.2|13828.3|13826.6|13825.9|294
1684494300000|2023-05-19 11:05:00|13829|13828.3|13832|13831.3|13835|13834.3|13828.1|13827.4|379
1684494600000|2023-05-19 11:10:00|13832.3|13831.6|13833|13832|13834.2|13833.3|13831.8|13830.9|315
1684494900000|2023-05-19 11:15:00|13832.9|13831.9|13837.8|13836.8|13839.1|13838.3|13832.1|13831.1|309
1684495200000|2023-05-19 11:20:00|13837.9|13836.9|13843|13842.3|13845|13844.3|13837.8|13836.8|379
1684495500000|2023-05-19 11:25:00|13842.9|13842.2|13843.5|13842.8|13844.7|13844|13841.5|13840.5|311
1684495800000|2023-05-19 11:30:00|13843.4|13842.7|13847.2|13846.5|13847.6|13846.9|13841.6|13840.9|291
1684496100000|2023-05-19 11:35:00|13847.4|13846.7|13842.3|13841.6|13847.4|13846.7|13839.6|13838.9|342
1684496400000|2023-05-19 11:40:00|13842.5|13841.8|13841.5|13840.8|13843.1|13842.4|13840.2|13839.5|296
1684496700000|2023-05-19 11:45:00|13841.6|13840.9|13848.9|13848.2|13849|13848.3|13841.2|13840.5|258
1684497000000|2023-05-19 11:50:00|13849|13848.3|13846.4|13845.7|13849.1|13848.4|13845.3|13844.6|243
1684497300000|2023-05-19 11:55:00|13846.3|13845.6|13841.2|13840.5|13847.1|13846.4|13841.2|13840.5|309
1684497600000|2023-05-19 12:00:00|13840.9|13840.2|13837.5|13836.8|13845.7|13845|13837.1|13836.4|402
1684497900000|2023-05-19 12:05:00|13837.6|13836.9|13837.5|13836.8|13839.5|13838.8|13835.8|13835.1|293
1684498200000|2023-05-19 12:10:00|13838|13837.3|13838.1|13837.4|13840.1|13839.4|13836.6|13835.9|358
1684498500000|2023-05-19 12:15:00|13838|13837.3|13836.7|13836|13838.3|13837.6|13833.7|13833|293
1684498800000|2023-05-19 12:20:00|13837|13836.3|13832.7|13832|13837.4|13836.7|13831.7|13831|339
1684499100000|2023-05-19 12:25:00|13832.6|13831.9|13829.8|13829.1|13833.3|13832.6|13828|13827.3|350
1684499400000|2023-05-19 12:30:00|13829.9|13829.2|13827.8|13827.1|13833.2|13832.5|13827.7|13827|389
1684499700000|2023-05-19 12:35:00|13827.7|13827|13826.8|13826.1|13828|13827.3|13820.1|13819.4|429
1684500000000|2023-05-19 12:40:00|13826.7|13826|13841.2|13840.5|13843.7|13843|13826.7|13826|580
1684500300000|2023-05-19 12:45:00|13841|13840.3|13853.8|13852.8|13854.3|13853.6|13837.7|13837|553
1684500600000|2023-05-19 12:50:00|13852.9|13852.2|13855.7|13855|13857.8|13857.1|13849.7|13849|520
1684500900000|2023-05-19 12:55:00|13855.8|13855.1|13855.7|13855|13858.2|13857.5|13852.1|13851.4|534
1684501200000|2023-05-19 13:00:00|13855.9|13855.2|13855.7|13855|13862.6|13861.9|13853.8|13853.1|552
1684501500000|2023-05-19 13:05:00|13855.8|13855.1|13857.6|13856.9|13862.5|13861.8|13855.3|13854.6|506
1684501800000|2023-05-19 13:10:00|13857.7|13857|13863.2|13862.5|13864|13863.3|13856.6|13855.9|430
1684502100000|2023-05-19 13:15:00|13863.3|13862.6|13861.1|13860.4|13866|13865.3|13860.5|13859.8|459
1684502400000|2023-05-19 13:20:00|13860.9|13860.2|13856.5|13855.8|13861.2|13860.5|13855.8|13854.9|426
1684502700000|2023-05-19 13:25:00|13856.4|13855.7|13856.9|13856.2|13857.5|13856.8|13851.8|13851.1|480
1684503000000|2023-05-19 13:30:00|13857.3|13856.6|13860.4|13859.7|13861.9|13861.2|13856.2|13855.5|616
1684503300000|2023-05-19 13:35:00|13860.3|13859.6|13860.4|13859.7|13864.4|13863.7|13858.8|13858.1|331
1684503600000|2023-05-19 13:40:00|13860.3|13859.6|13858.2|13857.5|13865.8|13865.1|13858.2|13857.5|543
1684503900000|2023-05-19 13:45:00|13858.1|13857.4|13863|13862.3|13863.7|13863|13852.5|13851.5|562
1684504200000|2023-05-19 13:50:00|13863.1|13862.4|13857.8|13857.1|13863.3|13862.6|13857.2|13856.4|462
1684504500000|2023-05-19 13:55:00|13857.9|13857.2|13854.8|13854.1|13858.4|13857.7|13854.4|13853.7|377
1684504800000|2023-05-19 14:00:00|13854.7|13854|13857.6|13856.9|13857.7|13857|13852.5|13851.8|454
1684505100000|2023-05-19 14:05:00|13857.7|13857|13862.1|13861.4|13863.8|13863.1|13857.6|13856.9|320
1684505400000|2023-05-19 14:10:00|13862.2|13861.5|13857.5|13856.8|13862.3|13861.6|13857.3|13856.5|333
1684505700000|2023-05-19 14:15:00|13857.4|13856.7|13857.4|13856.7|13859.1|13858.4|13853.6|13852.9|270
1684506000000|2023-05-19 14:20:00|13857.5|13856.8|13852.5|13851.8|13857.5|13856.8|13848.8|13848.1|372
1684506300000|2023-05-19 14:25:00|13852.3|13851.6|13843|13842.3|13854.8|13853.8|13842.2|13841.5|388
1684506600000|2023-05-19 14:30:00|13842.9|13842.2|13847.8|13847.1|13847.8|13847.1|13842.9|13842.2|277
1684506900000|2023-05-19 14:35:00|13847.7|13847|13845|13844.3|13848.8|13848.1|13844.1|13843.4|354
1684507200000|2023-05-19 14:40:00|13844.3|13843.6|13854|13853|13854.1|13853.1|13844.2|13843.5|305
1684507500000|2023-05-19 14:45:00|13853.9|13852.9|13853.5|13852.8|13859.6|13858.7|13851.6|13850.6|433
1684507800000|2023-05-19 14:50:00|13853.6|13852.9|13854.9|13853.9|13857.8|13857.1|13852|13851.3|378
1684508100000|2023-05-19 14:55:00|13854.7|13854|13851.7|13851|13857.5|13856.8|13849.4|13848.7|466
1684508400000|2023-05-19 15:00:00|13851.9|13851.2|13854.7|13853.7|13855.1|13854.4|13846.1|13845.4|446
1684508700000|2023-05-19 15:05:00|13854.8|13853.8|13844.8|13843.8|13855.2|13854.5|13829.6|13828.6|943
1684509000000|2023-05-19 15:10:00|13844.9|13843.9|13800.5|13798.6|13845.2|13844.2|13793.3|13791.9|1605
1684509300000|2023-05-19 15:15:00|13800.1|13798.5|13761.6|13760|13800.5|13799|13752.1|13750.4|2170
1684509600000|2023-05-19 15:20:00|13760.5|13758.9|13765.4|13763.8|13775.4|13774.3|13751.4|13749.8|1723
1684509900000|2023-05-19 15:25:00|13765.2|13764.2|13765.7|13764.1|13784.3|13782.8|13757.3|13755.7|1737
1684510200000|2023-05-19 15:30:00|13765.1|13763.8|13755.2|13753.5|13774|13772.5|13751.6|13750.6|1605
1684510500000|2023-05-19 15:35:00|13755.1|13753.6|13753|13752|13762.3|13760.9|13743.3|13741.8|1750
1684510800000|2023-05-19 15:40:00|13753.1|13752.1|13755.5|13754.5|13759.9|13758.6|13747.2|13745.8|1336
1684511100000|2023-05-19 15:45:00|13755.6|13754.6|13772.3|13771.3|13772.4|13771.3|13755.6|13754.6|1034
1684511400000|2023-05-19 15:50:00|13772.2|13771.2|13769.8|13768.8|13777.2|13776.2|13765.7|13764.7|1054
1684511700000|2023-05-19 15:55:00|13769.7|13768.7|13768.6|13767.6|13779.2|13777.5|13766.7|13765.7|927
1684512000000|2023-05-19 16:00:00|13768.7|13767.7|13767.4|13765.9|13770.5|13769.4|13761.8|13760.8|1102
1684512300000|2023-05-19 16:05:00|13767.7|13766.2|13773.3|13772.3|13773.5|13772.5|13763|13761.7|880
1684512600000|2023-05-19 16:10:00|13773.4|13772.4|13777.2|13776.2|13778.9|13777.9|13769.2|13768.1|873
1684512900000|2023-05-19 16:15:00|13777.3|13776.3|13785.8|13784.8|13788.8|13787.8|13775.4|13774.4|620
1684513200000|2023-05-19 16:20:00|13785.7|13784.7|13784.7|13783.7|13788.7|13787.7|13779.7|13778.7|361
1684513500000|2023-05-19 16:25:00|13785|13784|13786.3|13785.3|13787.3|13786.3|13780.8|13779.8|412
1684513800000|2023-05-19 16:30:00|13786.4|13785.4|13781.8|13780.8|13788.9|13787.9|13781.7|13780.7|553
1684514100000|2023-05-19 16:35:00|13781.7|13780.7|13780.5|13779.5|13782.5|13781.5|13778.8|13777.8|412
1684514400000|2023-05-19 16:40:00|13780.6|13779.6|13785.6|13784.9|13787.5|13786.5|13780|13779|344
1684514700000|2023-05-19 16:45:00|13785.9|13785|13786.1|13785.1|13787.1|13786.1|13782.4|13781.4|318
1684515000000|2023-05-19 16:50:00|13786|13785|13784.3|13783.3|13786|13785|13783.7|13782.7|261
1684515300000|2023-05-19 16:55:00|13784.4|13783.4|13779.6|13778.9|13784.5|13783.5|13774.1|13773|534
1684515600000|2023-05-19 17:00:00|13779.5|13778.8|13790.1|13789.1|13790.1|13789.1|13779.4|13778.7|351
1684515900000|2023-05-19 17:05:00|13789.4|13788.4|13786.7|13785.7|13791.2|13790.5|13785.8|13784.8|191
1684516200000|2023-05-19 17:10:00|13786.5|13785.5|13789.9|13789.2|13790|13789.3|13785.2|13784.5|242
1684516500000|2023-05-19 17:15:00|13790|13789.3|13791.1|13790.4|13793.9|13793.2|13789.9|13789.2|159
1684516800000|2023-05-19 17:20:00|13791|13790.3|13791|13790.3|13793.2|13792.3|13788.3|13787.6|288
1684517100000|2023-05-19 17:25:00|13791.1|13790.4|13788|13787.3|13791.3|13790.6|13787.4|13786.7|256
1684517400000|2023-05-19 17:30:00|13787.9|13787.2|13783.4|13782.7|13789.1|13788.4|13782.1|13781.4|268
1684517700000|2023-05-19 17:35:00|13783.5|13782.8|13785.2|13784.5|13785.5|13784.8|13780.9|13780.2|267
1684518000000|2023-05-19 17:40:00|13785.9|13785.2|13782.8|13781.8|13786.3|13785.6|13782.7|13781.7|236
1684518300000|2023-05-19 17:45:00|13783|13782|13781.1|13780.4|13784.6|13783.9|13779.9|13779.2|270
1684518600000|2023-05-19 17:50:00|13781.2|13780.5|13782.9|13781.9|13783.9|13783|13779.3|13778.6|248
1684518900000|2023-05-19 17:55:00|13783|13782|13780.6|13779.9|13785.2|13784.2|13779.6|13778.9|199
1684519200000|2023-05-19 18:00:00|13780.7|13780|13782.6|13781.6|13783.3|13782.4|13777.2|13776.2|303
1684519500000|2023-05-19 18:05:00|13782.7|13781.7|13787.5|13786.5|13788.5|13787.6|13781.7|13780.7|221
1684519800000|2023-05-19 18:10:00|13786.8|13786.1|13787.4|13786.7|13790.3|13789.6|13784.5|13783.5|203
1684520100000|2023-05-19 18:15:00|13787.3|13786.6|13787.2|13786.2|13787.6|13786.7|13780.8|13780.1|261
1684520400000|2023-05-19 18:20:00|13787.6|13786.6|13789.3|13788.6|13791.1|13790.1|13787.6|13786.6|267
1684520700000|2023-05-19 18:25:00|13789.5|13788.8|13789.9|13789.2|13791|13790.3|13787.3|13786.6|264
1684521000000|2023-05-19 18:30:00|13789.4|13788.7|13790.1|13789.4|13791.6|13790.9|13787.1|13786.4|219
1684521300000|2023-05-19 18:35:00|13790|13789.3|13793|13792.3|13793.4|13792.7|13789.8|13788.9|206
1684521600000|2023-05-19 18:40:00|13793.2|13792.5|13796.6|13795.9|13799.3|13798.6|13792.9|13792.2|263
1684521900000|2023-05-19 18:45:00|13796.5|13795.8|13797.6|13796.9|13798.1|13797.4|13795.7|13795|201
1684522200000|2023-05-19 18:50:00|13797.5|13796.8|13802.3|13801.6|13802.7|13802|13797.5|13796.8|174
1684522500000|2023-05-19 18:55:00|13803|13802.3|13807.9|13807.2|13809.4|13808.7|13803|13802.3|354
1684522800000|2023-05-19 19:00:00|13807.8|13807.1|13808|13807|13809|13808.3|13806.1|13805.4|230
1684523100000|2023-05-19 19:05:00|13807.8|13806.8|13806.1|13805.4|13808.2|13807.3|13804.4|13803.7|145
1684523400000|2023-05-19 19:10:00|13806.2|13805.5|13809.1|13808.4|13809.3|13808.6|13805.9|13805.2|142
1684523700000|2023-05-19 19:15:00|13809.2|13808.5|13811.4|13810.4|13812.9|13811.9|13807.4|13806.7|236
1684524000000|2023-05-19 19:20:00|13811.3|13810.3|13812.2|13811.2|13813.4|13812.4|13810.8|13809.8|145
1684524300000|2023-05-19 19:25:00|13812.1|13811.1|13811|13810|13812.3|13811.3|13810.6|13809.6|170
1684524600000|2023-05-19 19:30:00|13810.9|13810.2|13810.8|13810.1|13812.2|13811.3|13810.3|13809.3|199
1684524900000|2023-05-19 19:35:00|13810.9|13810.2|13810.7|13809.7|13812.5|13811.8|13810.3|13809.3|162
1684525200000|2023-05-19 19:40:00|13810.6|13809.6|13811.7|13811|13813.3|13812.6|13810.1|13809.4|166
1684525500000|2023-05-19 19:45:00|13811.6|13810.9|13811.7|13810.7|13814.2|13813.5|13810.7|13809.8|227
1684525800000|2023-05-19 19:50:00|13811.1|13810.1|13807|13806.3|13811.4|13810.7|13806.9|13806.2|197
1684526100000|2023-05-19 19:55:00|13806.9|13806.2|13797.2|13796.2|13807|13806.3|13796|13795.3|411
1684526400000|2023-05-19 20:00:00|13797.1|13796.1|13798.8|13797.8|13801.2|13799.5|13796.6|13795.5|423
1684526700000|2023-05-19 20:05:00|13798.6|13797.6|13795.5|13794.5|13798.7|13797.7|13793.8|13792.7|156
1684527000000|2023-05-19 20:10:00|13795.6|13794.6|13796|13795|13796.8|13795.8|13793.9|13792.9|146
1684527300000|2023-05-19 20:15:00|13796.1|13795.1|13794.6|13793.6|13797.5|13796.2|13794.4|13793.4|144
1684527600000|2023-05-19 20:20:00|13794.5|13793.5|13793|13792|13795.6|13794.6|13790.9|13789.6|208
1684527900000|2023-05-19 20:25:00|13793.3|13791.6|13792.6|13791.6|13793.3|13792|13790|13789|168
1684528200000|2023-05-19 20:30:00|13792.7|13791.7|13793.6|13792.6|13794.2|13793.2|13790.1|13789.1|171
1684528500000|2023-05-19 20:35:00|13793.8|13792.8|13794.9|13793.9|13795.7|13794.7|13793.6|13792.6|58
1684528800000|2023-05-19 20:40:00|13795|13794|13796.7|13795.7|13796.9|13795.9|13793.5|13792.5|114
1684529100000|2023-05-19 20:45:00|13796.4|13795.4|13798.8|13797.8|13799.4|13798.4|13796.4|13795.4|86
1684529400000|2023-05-19 20:50:00|13798.7|13797.7|13797.5|13796.5|13798.8|13797.8|13796.2|13795.2|298
1684529700000|2023-05-19 20:55:00|13799|13795.2|13798.7|13792.7|13802.1|13797.4|13795.9|13789.9|521
1684699200000|2023-05-21 20:00:00|13802.4|13793.8|13800.8|13795.2|13802.4|13795.2|13800.8|13793.8|3
1684699800000|2023-05-21 20:10:00|13801.3|13795.7|13805.6|13793.6|13805.6|13796.3|13801.3|13793.6|9
1684700100000|2023-05-21 20:15:00|13802.2|13796.7|13805.6|13793.6|13805.6|13796.7|13802.2|13793.6|5
1684700400000|2023-05-21 20:20:00|13802.2|13796.7|13803.3|13794.7|13803.3|13796.7|13802.2|13794|3
1684700700000|2023-05-21 20:25:00|13801.8|13796.2|13802.4|13796.1|13803.9|13796.2|13801.8|13795.1|4
1684701000000|2023-05-21 20:30:00|13802.3|13796.7|13803.3|13794.7|13805.6|13796.7|13802.3|13793.6|4
1684701300000|2023-05-21 20:35:00|13803.9|13794.2|13802.3|13795.5|13805.1|13796.2|13801.8|13793.1|5
1684701600000|2023-05-21 20:40:00|13801.8|13796.2|13803.4|13793.6|13805.1|13796.2|13801.8|13793.1|5
1684701900000|2023-05-21 20:45:00|13801.3|13795.7|13804.3|13794.3|13804.3|13796.7|13801.3|13794.3|5
1684702200000|2023-05-21 20:50:00|13804.8|13794.4|13802.3|13796.7|13805.5|13796.7|13802.3|13793.5|5
1684702500000|2023-05-21 20:55:00|13805.8|13793.8|13801.3|13795.7|13805.8|13795.7|13801.3|13793|10
1684702800000|2023-05-21 21:00:00|13802.1|13796.5|13802.9|13795.1|13807.5|13798.3|13801.1|13794.6|28
1684703100000|2023-05-21 21:05:00|13802|13796|13802.4|13796.4|13802.4|13796.7|13801.4|13796|4
1684703400000|2023-05-21 21:10:00|13802.3|13796.3|13801.8|13796.9|13802.3|13796.9|13801.8|13796.3|3
1684703700000|2023-05-21 21:15:00|13803.3|13797.6|13804.6|13798.6|13805.6|13799.6|13801.8|13796.5|16
1684704000000|2023-05-21 21:20:00|13804.2|13799.1|13804.1|13799|13804.2|13799.1|13804.1|13799|2
1684704300000|2023-05-21 21:25:00|13804.2|13798.8|13804.5|13798.5|13804.5|13798.9|13803.5|13798.5|5
1684704600000|2023-05-21 21:30:00|13804.3|13798.3|13804.2|13798.2|13804.3|13798.3|13804.2|13798.2|8
1684704900000|2023-05-21 21:35:00|13805.2|13799.2|13804.3|13798.3|13805.2|13799.2|13804.3|13798.3|3
1684705200000|2023-05-21 21:40:00|13804.5|13798.5|13803.9|13797.9|13804.5|13798.5|13803.9|13797.9|4
1684705500000|2023-05-21 21:45:00|13803.5|13797.5|13803.3|13797.3|13803.5|13797.5|13803.2|13797.2|9
1684705800000|2023-05-21 21:50:00|13803.4|13797.4|13803.3|13797.3|13803.4|13797.4|13803.3|13797.3|2
1684706100000|2023-05-21 21:55:00|13803.2|13797.2|13802.7|13796.8|13803.3|13797.3|13802.1|13796.5|37
1684706400000|2023-05-21 22:00:00|13803|13797|13791.4|13788.4|13803.3|13797.3|13785.2|13781.4|306
1684706700000|2023-05-21 22:05:00|13791.3|13788.3|13787.5|13785.4|13791.4|13788.4|13786.8|13784.7|122
1684707000000|2023-05-21 22:10:00|13787|13785.1|13787.5|13785.6|13787.8|13786|13785.2|13783.3|178
1684707300000|2023-05-21 22:15:00|13787.4|13785.5|13784.4|13782.3|13787.6|13785.7|13782.8|13781|235
1684707600000|2023-05-21 22:20:00|13784|13782.2|13776.3|13774.4|13785.8|13783.8|13775.3|13773.4|276
1684707900000|2023-05-21 22:25:00|13776.6|13774.7|13776.5|13774.2|13778.5|13776.6|13774.5|13772.6|253
1684708200000|2023-05-21 22:30:00|13776.6|13774.7|13770.7|13768.5|13776.9|13774.9|13768.4|13766.5|363
1684708500000|2023-05-21 22:35:00|13770.9|13768.7|13771.6|13769.6|13775.2|13773.2|13770.5|13768.5|219
1684708800000|2023-05-21 22:40:00|13771.4|13769.7|13774.8|13773.1|13774.9|13773.2|13771.4|13769.5|146
1684709100000|2023-05-21 22:45:00|13774.9|13773.2|13771.1|13770.1|13775.1|13773.3|13770.4|13768.7|210
1684709400000|2023-05-21 22:50:00|13771.2|13769.5|13768.5|13766.7|13773.3|13771.4|13768.4|13766.7|164
1684709700000|2023-05-21 22:55:00|13768.4|13766.8|13769.5|13767.8|13770.3|13769|13767.5|13765.7|153
1684710000000|2023-05-21 23:00:00|13769.4|13767.7|13766.1|13765.1|13769.5|13768.3|13766.1|13765|465
1684710300000|2023-05-21 23:05:00|13766|13765|13761.8|13760.8|13766.1|13765.1|13761.7|13760.7|235
1684710600000|2023-05-21 23:10:00|13761.9|13760.9|13758.7|13757.7|13763.3|13762.2|13758.2|13757.2|191
1684710900000|2023-05-21 23:15:00|13758.6|13757.6|13763.6|13762.9|13765.6|13764.6|13758.6|13757.6|180
1684711200000|2023-05-21 23:20:00|13763.5|13762.8|13764.3|13763.6|13765.7|13764.7|13763.5|13762.8|136
1684711500000|2023-05-21 23:25:00|13764.4|13763.7|13766.3|13765.3|13767.4|13766.7|13764.2|13763.2|128
1684711800000|2023-05-21 23:30:00|13766.4|13765.4|13770.7|13770|13771|13770.2|13766.3|13765.3|130
1684712100000|2023-05-21 23:35:00|13770.8|13770.1|13769|13768|13770.8|13770.1|13768.9|13767.9|171
1684712400000|2023-05-21 23:40:00|13769.1|13768.1|13773.9|13772.9|13776.1|13775.1|13768.8|13767.8|168
1684712700000|2023-05-21 23:45:00|13773.8|13772.8|13772.2|13771.2|13773.9|13772.9|13770.9|13770.2|148
1684713000000|2023-05-21 23:50:00|13772.8|13771.8|13775|13774.3|13775.3|13774.6|13772.8|13771.8|133
1684713300000|2023-05-21 23:55:00|13774.9|13774.2|13770.2|13769.2|13775.1|13774.4|13769.5|13768.6|143
1684713600000|2023-05-22 00:00:00|13770.1|13769.1|13774|13773|13774.8|13773.9|13761.9|13760.9|567
1684713900000|2023-05-22 00:05:00|13774.2|13773.2|13780.1|13779.4|13780.6|13779.8|13769.7|13768.7|467
1684714200000|2023-05-22 00:10:00|13780|13779.3|13783.2|13782.5|13784.5|13783.8|13779.3|13778.6|434
1684714500000|2023-05-22 00:15:00|13783.6|13782.9|13779.8|13778.8|13783.9|13783.2|13778.4|13777.4|423
1684714800000|2023-05-22 00:20:00|13780.1|13779.1|13778.2|13777.2|13780.5|13779.8|13775.8|13775.1|321
1684715100000|2023-05-22 00:25:00|13778.3|13777.3|13781.4|13780.4|13781.8|13781.1|13775.7|13774.7|266
1684715400000|2023-05-22 00:30:00|13781.3|13780.3|13783.1|13782.4|13785.1|13784.4|13781.2|13780.2|278
1684715700000|2023-05-22 00:35:00|13783.2|13782.5|13776.7|13775.7|13783.3|13782.5|13776.2|13775.5|291
1684716000000|2023-05-22 00:40:00|13776.6|13775.6|13772.8|13772.1|13776.7|13775.8|13769.8|13768.9|295
1684716300000|2023-05-22 00:45:00|13772|13771.3|13776.3|13775.6|13776.7|13776|13769.4|13768.7|289
1684716600000|2023-05-22 00:50:00|13776.1|13775.4|13768.6|13767.9|13779.5|13778.5|13768.4|13767.7|431
1684716900000|2023-05-22 00:55:00|13769.3|13768.6|13768|13767.3|13769.3|13768.6|13764|13763.3|484
1684717200000|2023-05-22 01:00:00|13767.9|13767.2|13751.2|13750.5|13768|13767.3|13751.1|13750.4|462
1684717500000|2023-05-22 01:05:00|13751.4|13750.7|13755.2|13754.5|13756.9|13756.2|13751.2|13750.5|315
1684717800000|2023-05-22 01:10:00|13755.1|13754.4|13757.9|13757.2|13759.5|13758.8|13753.5|13752.8|289
1684718100000|2023-05-22 01:15:00|13758|13757.3|13762.5|13761.8|13762.8|13762.1|13757.6|13756.9|377
1684718400000|2023-05-22 01:20:00|13762.6|13761.9|13760.4|13759.7|13764.8|13763.8|13757.8|13757.1|398
1684718700000|2023-05-22 01:25:00|13760.3|13759.6|13757.9|13757.2|13761.4|13760.7|13755.5|13754.8|399
1684719000000|2023-05-22 01:30:00|13757.8|13757.1|13762.2|13761.5|13762.2|13761.5|13757.8|13757.1|408
1684719300000|2023-05-22 01:35:00|13762.3|13761.6|13763.3|13762.6|13763.4|13762.7|13758.4|13757.7|388
1684719600000|2023-05-22 01:40:00|13763.4|13762.7|13765.2|13764.5|13767.3|13766.6|13762.8|13762.1|381
1684719900000|2023-05-22 01:45:00|13765.1|13764.4|13757.5|13756.8|13765.1|13764.4|13756.8|13756.1|319
1684720200000|2023-05-22 01:50:00|13757.4|13756.7|13753.8|13753.1|13759.2|13758.5|13750.1|13749.4|417
1684720500000|2023-05-22 01:55:00|13753.9|13753.2|13754.2|13753.2|13755.9|13754.9|13749.8|13749.1|425
1684720800000|2023-05-22 02:00:00|13754.1|13753.1|13759.7|13758.7|13760.7|13759.9|13754.1|13753.1|337
1684721100000|2023-05-22 02:05:00|13759.6|13758.6|13757.8|13757.1|13760.3|13759.6|13754.4|13753.4|374
1684721400000|2023-05-22 02:10:00|13757.7|13757|13759.7|13759|13760.5|13759.8|13756.9|13756.2|249
1684721700000|2023-05-22 02:15:00|13759.6|13758.9|13757.6|13756.9|13759.7|13759|13755.5|13754.8|228
1684722000000|2023-05-22 02:20:00|13757.7|13757|13757|13756.3|13759.2|13758.5|13755.1|13754.4|315
1684722300000|2023-05-22 02:25:00|13757.1|13756.4|13757|13756.3|13758.6|13757.9|13755.7|13755|364
1684722600000|2023-05-22 02:30:00|13757.1|13756.4|13761.9|13760.9|13762.7|13762|13756.8|13756.1|307
1684722900000|2023-05-22 02:35:00|13761.8|13760.8|13767.4|13766.7|13769.2|13768.5|13761.7|13760.8|229
1684723200000|2023-05-22 02:40:00|13767.5|13766.8|13771.8|13771.1|13771.9|13771.2|13765.9|13765.2|198
1684723500000|2023-05-22 02:45:00|13771.7|13771|13768|13767.3|13772.1|13771.4|13766.8|13766.1|398
1684723800000|2023-05-22 02:50:00|13767.9|13767.2|13765.7|13765|13767.9|13767.2|13765.6|13764.9|257
1684724100000|2023-05-22 02:55:00|13765.8|13765.1|13763.5|13762.8|13765.9|13765.2|13763.5|13762.8|199
1684724400000|2023-05-22 03:00:00|13763.6|13762.9|13765.3|13764.6|13766|13765.3|13762.6|13761.9|207
1684724700000|2023-05-22 03:05:00|13765.2|13764.5|13765.2|13764.5|13767.9|13767.2|13764.8|13764.1|277
1684725000000|2023-05-22 03:10:00|13765.5|13764.8|13767.1|13766.4|13770.1|13769.4|13765.1|13764.4|264
1684725300000|2023-05-22 03:15:00|13767.3|13766.6|13767.1|13766.4|13768.5|13767.8|13766.6|13765.8|206
1684725600000|2023-05-22 03:20:00|13767|13766.3|13767.1|13766.4|13767.7|13767|13766.9|13766.2|107
1684725900000|2023-05-22 03:25:00|13767.2|13766.5|13769.9|13769.2|13770|13769.3|13765.7|13765|183
1684726200000|2023-05-22 03:30:00|13770|13769.3|13766.4|13765.7|13770|13769.3|13766.3|13765.6|161
1684726500000|2023-05-22 03:35:00|13766.3|13765.6|13764|13763.3|13767.5|13766.8|13761.6|13760.9|182
1684726800000|2023-05-22 03:40:00|13763.9|13763.2|13764.2|13763.5|13764.4|13763.7|13761.8|13761.1|160
1684727100000|2023-05-22 03:45:00|13764.3|13763.6|13765.4|13764.7|13767|13766.3|13764.2|13763.5|244
1684727400000|2023-05-22 03:50:00|13765.5|13764.8|13768.1|13767.4|13769.1|13768.4|13764.9|13764.2|180
1684727700000|2023-05-22 03:55:00|13768.2|13767.5|13770.1|13769.4|13771.1|13770.4|13768.1|13767.4|165
1684728000000|2023-05-22 04:00:00|13770|13769.3|13767.2|13766.5|13770.9|13770.2|13767|13766.3|129
1684728300000|2023-05-22 04:05:00|13767.1|13766.4|13769.9|13769.2|13770.1|13769.4|13767|13766.3|203
1684728600000|2023-05-22 04:10:00|13770|13769.3|13765.2|13764.5|13770|13769.3|13765.2|13764.5|182
1684728900000|2023-05-22 04:15:00|13765.1|13764.4|13767|13766.3|13767.6|13766.9|13765.1|13764.4|131
1684729200000|2023-05-22 04:20:00|13766.9|13766.2|13767.1|13766.4|13767.1|13766.4|13765.3|13764.6|172
1684729500000|2023-05-22 04:25:00|13767|13766.3|13767.3|13766.6|13769.5|13768.8|13766.9|13766.2|146
1684729800000|2023-05-22 04:30:00|13767.2|13766.5|13767.7|13766.7|13769.1|13768.2|13767.2|13766.5|211
1684730100000|2023-05-22 04:35:00|13767.6|13766.6|13771.9|13771.2|13771.9|13771.2|13767.6|13766.6|156
1684730400000|2023-05-22 04:40:00|13771.8|13771.1|13771.4|13770.7|13771.9|13771.2|13769.8|13769.1|97
1684730700000|2023-05-22 04:45:00|13771.5|13770.8|13773.4|13772.7|13775.6|13774.9|13771.4|13770.7|288
1684731000000|2023-05-22 04:50:00|13773.7|13773|13778.4|13777.7|13779.3|13778.6|13773.7|13773|379
1684731300000|2023-05-22 04:55:00|13778.3|13777.6|13779.4|13778.7|13781.2|13780.5|13777.5|13776.8|231
1684731600000|2023-05-22 05:00:00|13779.3|13778.6|13781.7|13781|13782.7|13782|13778.7|13778|292
1684731900000|2023-05-22 05:05:00|13781.8|13781.1|13781.2|13780.5|13783.1|13782.4|13780.7|13780|236
1684732200000|2023-05-22 05:10:00|13781.3|13780.6|13779.5|13778.8|13781.8|13781.1|13777.4|13776.7|221
1684732500000|2023-05-22 05:15:00|13779.4|13778.7|13777.4|13776.7|13783.1|13782.1|13776.8|13776.1|291
1684732800000|2023-05-22 05:20:00|13777.3|13776.6|13784.5|13783.8|13784.5|13783.8|13776.8|13776.1|303
1684733100000|2023-05-22 05:25:00|13784.4|13783.7|13786.9|13785.9|13787.3|13786.3|13781.5|13780.8|281
1684733400000|2023-05-22 05:30:00|13787|13786|13789.4|13788.7|13791.1|13790.4|13786.9|13785.9|430
1684733700000|2023-05-22 05:35:00|13789.3|13788.6|13790.7|13790|13792.8|13792.1|13787.8|13787.1|351
1684734000000|2023-05-22 05:40:00|13790.8|13790.1|13790.6|13789.9|13793.3|13792.3|13790.1|13789.4|270
1684734300000|2023-05-22 05:45:00|13790.4|13789.7|13795.4|13794.7|13795.7|13795|13790.2|13789.5|288
1684734600000|2023-05-22 05:50:00|13795.6|13794.9|13792|13791.3|13796|13795.3|13791.5|13790.8|264
1684734900000|2023-05-22 05:55:00|13791.9|13791.2|13798.9|13798.2|13799.1|13798.4|13791.4|13790.7|389
1684735200000|2023-05-22 06:00:00|13798.6|13797.9|13798.6|13797.9|13799.3|13798.6|13795.5|13794.8|426
1684735500000|2023-05-22 06:05:00|13798.5|13797.8|13803|13802.3|13804|13803.2|13798.4|13797.7|376
1684735800000|2023-05-22 06:10:00|13803.1|13802.4|13799.4|13798.7|13804.8|13804.1|13797.9|13797.2|372
1684736100000|2023-05-22 06:15:00|13799.3|13798.6|13796.8|13796.1|13801.1|13800.4|13796.4|13795.7|389
1684736400000|2023-05-22 06:20:00|13796.9|13796.2|13788|13787.3|13797.2|13796.5|13784|13783.3|460
1684736700000|2023-05-22 06:25:00|13788.2|13787.5|13788.1|13787.4|13790.8|13789.8|13785.5|13784.8|349
1684737000000|2023-05-22 06:30:00|13788.2|13787.5|13787.7|13787|13789.9|13789.2|13785.7|13785|402
1684737300000|2023-05-22 06:35:00|13787.9|13787.2|13789.3|13788.3|13791.7|13790.7|13786.7|13786|368
1684737600000|2023-05-22 06:40:00|13789.2|13788.2|13788.1|13787.4|13790.5|13789.5|13787.6|13786.9|306
1684737900000|2023-05-22 06:45:00|13788.2|13787.5|13783.3|13782.6|13788.3|13787.6|13781.4|13780.4|372
1684738200000|2023-05-22 06:50:00|13783.4|13782.7|13785.1|13784.4|13786.7|13786|13782.9|13782.2|349
1684738500000|2023-05-22 06:55:00|13785.2|13784.5|13784.6|13783.9|13786.8|13786.1|13783.4|13782.7|385
1684738800000|2023-05-22 07:00:00|13784.9|13784.2|13789.1|13788.4|13792|13791.3|13782.6|13781.9|626
1684739100000|2023-05-22 07:05:00|13789.2|13788.5|13780.6|13779.9|13789.3|13788.6|13777.6|13776.7|519
1684739400000|2023-05-22 07:10:00|13780.5|13779.8|13793.3|13792.3|13793.6|13792.6|13778.4|13777.7|528
1684739700000|2023-05-22 07:15:00|13793.6|13792.6|13788.3|13787.6|13794.2|13793.3|13788.3|13787.6|538
1684740000000|2023-05-22 07:20:00|13788.4|13787.7|13786.4|13785.7|13788.8|13788.1|13785.1|13784.4|455
1684740300000|2023-05-22 07:25:00|13786.3|13785.6|13792.9|13792.2|13793.2|13792.2|13785.2|13784.5|415
1684740600000|2023-05-22 07:30:00|13793.1|13792.4|13788.3|13787.6|13793.4|13792.7|13787|13786.3|548
1684740900000|2023-05-22 07:35:00|13788.4|13787.7|13795.7|13795|13797.1|13796.4|13788|13787.3|393
1684741200000|2023-05-22 07:40:00|13795.8|13795.1|13787.2|13786.5|13795.8|13795.1|13784.9|13784.2|446
1684741500000|2023-05-22 07:45:00|13787.3|13786.6|13785.6|13784.9|13788.1|13787.4|13782.5|13781.8|444
1684741800000|2023-05-22 07:50:00|13785.9|13785.2|13784.9|13784.2|13786.2|13785.5|13781.8|13781.1|383
1684742100000|2023-05-22 07:55:00|13784.7|13784|13783.6|13782.9|13785.2|13784.5|13780.7|13780|360
1684742400000|2023-05-22 08:00:00|13783.7|13783|13786.5|13785.8|13789.3|13788.6|13782.7|13782|456
1684742700000|2023-05-22 08:05:00|13786.6|13785.9|13785.9|13785.2|13788.3|13787.6|13784.7|13784|377
1684743000000|2023-05-22 08:10:00|13786|13785.3|13789.2|13788.5|13794|13793.3|13784.4|13783.7|446
1684743300000|2023-05-22 08:15:00|13789.3|13788.6|13787|13786.3|13790.7|13790|13787|13786.3|366
1684743600000|2023-05-22 08:20:00|13787.1|13786.4|13791.5|13790.8|13791.7|13791|13786.9|13786.2|400
1684743900000|2023-05-22 08:25:00|13791.7|13791|13797.4|13796.7|13799|13798.3|13791.6|13790.9|393
1684744200000|2023-05-22 08:30:00|13797.6|13796.9|13794.8|13794.1|13800.1|13799.4|13794.5|13793.8|273
1684744500000|2023-05-22 08:35:00|13795|13794.3|13791.1|13790.4|13796.6|13795.9|13790|13789.3|349
1684744800000|2023-05-22 08:40:00|13791.4|13790.7|13784.7|13784|13793.8|13793.1|13784.1|13783.4|348
1684745100000|2023-05-22 08:45:00|13784.6|13783.9|13787.2|13786.5|13787.9|13787.2|13784.5|13783.8|337
1684745400000|2023-05-22 08:50:00|13787.3|13786.6|13785.7|13785|13789.2|13788.5|13785.3|13784.6|387
1684745700000|2023-05-22 08:55:00|13785.5|13784.8|13783.8|13783.1|13786.6|13785.9|13780.8|13780.1|397
1684746000000|2023-05-22 09:00:00|13784|13783.3|13782.3|13781.6|13785.4|13784.7|13780.8|13780.1|350
1684746300000|2023-05-22 09:05:00|13782.2|13781.5|13782.5|13781.8|13783.6|13782.9|13781.2|13780.5|328
1684746600000|2023-05-22 09:10:00|13782.4|13781.7|13783.1|13782.4|13784|13783.3|13780.8|13780.1|294
1684746900000|2023-05-22 09:15:00|13782.9|13782.2|13782.9|13782.2|13784.5|13783.8|13780.4|13779.7|297
1684747200000|2023-05-22 09:20:00|13783|13782.3|13785.2|13784.5|13785.3|13784.6|13781.4|13780.7|333
1684747500000|2023-05-22 09:25:00|13785.1|13784.4|13781.5|13780.8|13785.2|13784.5|13781.1|13780.4|310
1684747800000|2023-05-22 09:30:00|13781.4|13780.7|13782.6|13781.9|13786.2|13785.5|13781.4|13780.7|404
1684748100000|2023-05-22 09:35:00|13782.9|13782.2|13786.3|13785.6|13787.2|13786.5|13782.8|13782.1|310
1684748400000|2023-05-22 09:40:00|13787|13786.3|13790|13789.3|13792.7|13792|13787|13786.3|376
1684748700000|2023-05-22 09:45:00|13789.9|13789.2|13790.4|13789.7|13791.8|13791.1|13787.6|13786.9|255
1684749000000|2023-05-22 09:50:00|13790.3|13789.6|13791.6|13790.9|13792.6|13791.9|13789.9|13789.2|297
1684749300000|2023-05-22 09:55:00|13791.7|13791|13790.3|13789.6|13792.7|13792|13790.1|13789.4|319
1684749600000|2023-05-22 10:00:00|13790.2|13789.5|13789.8|13789.1|13791.5|13790.8|13788.3|13787.6|279
1684749900000|2023-05-22 10:05:00|13789.7|13789|13791|13790.3|13791.6|13790.9|13787.5|13786.8|311
1684750200000|2023-05-22 10:10:00|13790.9|13790.2|13792.2|13791.5|13792.9|13792.2|13787|13786.3|391
1684750500000|2023-05-22 10:15:00|13792.1|13791.4|13793.6|13792.9|13793.7|13793|13788.6|13787.9|406
1684750800000|2023-05-22 10:20:00|13793.4|13792.7|13793.7|13793|13796|13795.3|13792.6|13791.9|321
1684751100000|2023-05-22 10:25:00|13793.5|13792.8|13789.2|13788.5|13793.5|13792.8|13789.2|13788.5|286
1684751400000|2023-05-22 10:30:00|13789.3|13788.6|13794.7|13794|13794.7|13794|13789.2|13788.5|386
1684751700000|2023-05-22 10:35:00|13794.8|13794.1|13791.9|13791.2|13795.6|13794.9|13791.1|13790.4|350
1684752000000|2023-05-22 10:40:00|13791.5|13790.8|13796.2|13795.5|13796.5|13795.8|13791.5|13790.8|368
1684752300000|2023-05-22 10:45:00|13796.1|13795.4|13796.6|13795.9|13797.6|13796.9|13795.4|13794.7|254
1684752600000|2023-05-22 10:50:00|13797|13796.3|13795.9|13795.2|13798.2|13797.5|13793.7|13793|359
1684752900000|2023-05-22 10:55:00|13796|13795.3|13797.4|13796.7|13800.3|13799.6|13795.8|13795.1|316
1684753200000|2023-05-22 11:00:00|13797.3|13796.6|13797.6|13796.9|13800|13799.3|13796.8|13796.1|287
1684753500000|2023-05-22 11:05:00|13797.7|13797|13799.9|13799.2|13800.2|13799.5|13795.7|13795|234
1684753800000|2023-05-22 11:10:00|13800|13799.3|13805.4|13804.7|13810.9|13810.2|13799.9|13799.2|590
1684754100000|2023-05-22 11:15:00|13805.2|13804.5|13803.8|13803.1|13806.1|13805.4|13800.4|13799.7|284
1684754400000|2023-05-22 11:20:00|13803.9|13803.2|13806.2|13805.5|13807.4|13806.7|13802.8|13802.1|273
1684754700000|2023-05-22 11:25:00|13805.9|13805.2|13806.4|13805.7|13806.7|13806|13803|13802.3|259
1684755000000|2023-05-22 11:30:00|13806.3|13805.6|13820.3|13819.6|13823.7|13822.7|13806.1|13805.4|495
1684755300000|2023-05-22 11:35:00|13820.4|13819.7|13823.3|13822.6|13828.8|13828.1|13820.1|13819.4|546
1684755600000|2023-05-22 11:40:00|13823.2|13822.5|13830.3|13829.6|13835.2|13834.5|13822.2|13821.5|514
1684755900000|2023-05-22 11:45:00|13830.2|13829.5|13828.4|13827.7|13831.5|13830.8|13826.7|13826|341
1684756200000|2023-05-22 11:50:00|13828.5|13827.8|13827.4|13826.7|13828.6|13827.9|13825.3|13824.6|393
1684756500000|2023-05-22 11:55:00|13827.6|13826.9|13824.1|13823.4|13828.1|13827.4|13822.5|13821.8|368
1684756800000|2023-05-22 12:00:00|13824|13823.3|13826.6|13825.9|13827.4|13826.7|13822.6|13821.9|333
1684757100000|2023-05-22 12:05:00|13826.7|13826|13828.2|13827.5|13830.1|13829.4|13826.1|13825.4|357
1684757400000|2023-05-22 12:10:00|13828.3|13827.6|13833.2|13832.5|13834.7|13834|13827.9|13827.2|317
1684757700000|2023-05-22 12:15:00|13833.3|13832.6|13827.6|13826.9|13833.4|13832.7|13826.7|13826|338
1684758000000|2023-05-22 12:20:00|13828.2|13827.5|13827.3|13826.6|13833.5|13832.8|13826.7|13826|460
1684758300000|2023-05-22 12:25:00|13827.5|13826.8|13824.6|13823.9|13827.6|13826.9|13823.1|13822.4|288
1684758600000|2023-05-22 12:30:00|13824.8|13824.1|13824.7|13824|13825.3|13824.6|13820|13819.3|404
1684758900000|2023-05-22 12:35:00|13824.9|13824.2|13828.9|13828.2|13830.9|13830.2|13822.1|13821.4|436
1684759200000|2023-05-22 12:40:00|13829.3|13828.6|13842.4|13841.7|13843.6|13842.9|13828.2|13827.5|611
1684759500000|2023-05-22 12:45:00|13842.3|13841.6|13848.8|13848.1|13849.3|13848.6|13841|13840.3|680
1684759800000|2023-05-22 12:50:00|13848.7|13848|13840.5|13839.8|13849.9|13849.2|13839.6|13838.9|604
1684760100000|2023-05-22 12:55:00|13841|13840.3|13842.5|13841.8|13844.2|13843.5|13840.2|13839.5|457
1684760400000|2023-05-22 13:00:00|13842.6|13841.9|13841.1|13840.4|13847.1|13846.4|13840|13839.3|452
1684760700000|2023-05-22 13:05:00|13841|13840.3|13841.6|13840.9|13846.3|13845.6|13841|13840.3|400
1684761000000|2023-05-22 13:10:00|13841.7|13841|13841.2|13840.5|13843.2|13842.5|13839.1|13838.4|433
1684761300000|2023-05-22 13:15:00|13841.1|13840.4|13846.9|13846.2|13847|13846.3|13838.1|13837.4|430
1684761600000|2023-05-22 13:20:00|13847|13846.3|13848.9|13848.2|13851.8|13851.1|13845.3|13844.6|444
1684761900000|2023-05-22 13:25:00|13848.8|13848.1|13847.2|13846.5|13849.6|13848.9|13843.4|13842.7|453
1684762200000|2023-05-22 13:30:00|13846.9|13846.2|13844.5|13843.8|13849.7|13849|13842.3|13841.6|643
1684762500000|2023-05-22 13:35:00|13844.6|13843.9|13847.7|13847|13851.9|13851.2|13840.4|13839.7|575
1684762800000|2023-05-22 13:40:00|13847.6|13846.9|13848.7|13848|13850|13849.3|13845.4|13844.7|443
1684763100000|2023-05-22 13:45:00|13848.8|13848.1|13854.1|13853.4|13855.2|13854.5|13845.4|13844.7|546
1684763400000|2023-05-22 13:50:00|13854.2|13853.5|13864.6|13863.9|13866.7|13866|13853.2|13852.5|534
1684763700000|2023-05-22 13:55:00|13864.7|13864|13859.8|13859.1|13866.7|13866|13858.8|13858.1|558
1684764000000|2023-05-22 14:00:00|13859.4|13858.7|13855.1|13854.4|13862.9|13862.2|13854|13853.3|479
1684764300000|2023-05-22 14:05:00|13855|13854.3|13817.8|13816.8|13856.1|13855.4|13800.6|13798.8|1300
1684764600000|2023-05-22 14:10:00|13817.7|13816.7|13839.5|13838.8|13842.7|13841.9|13817.6|13816.7|1425
1684764900000|2023-05-22 14:15:00|13839.4|13838.7|13847.1|13846.1|13849|13848|13833.7|13832.7|963
1684765200000|2023-05-22 14:20:00|13847.2|13846.2|13851.8|13850.8|13853.6|13852.6|13842.4|13841.4|826
1684765500000|2023-05-22 14:25:00|13851.7|13850.7|13854.5|13853.8|13860.1|13859.4|13841.5|13840|849
1684765800000|2023-05-22 14:30:00|13854.7|13854|13846.2|13845.5|13855.2|13854.5|13844.8|13844.1|687
1684766100000|2023-05-22 14:35:00|13846.5|13845.8|13849|13848.3|13850.7|13850|13844.6|13843.9|640
1684766400000|2023-05-22 14:40:00|13849.1|13848.4|13846.4|13845.7|13851.8|13851|13844.9|13843.9|586
1684766700000|2023-05-22 14:45:00|13846.3|13845.6|13849.3|13848.6|13849.4|13848.7|13843.9|13843.2|588
1684767000000|2023-05-22 14:50:00|13849.7|13849|13852|13851.3|13854.7|13853.7|13849.2|13848.5|514
1684767300000|2023-05-22 14:55:00|13852.1|13851.4|13860.3|13859.6|13860.4|13859.7|13851.7|13851|526
1684767600000|2023-05-22 15:00:00|13860.5|13859.8|13855.6|13854.9|13860.8|13860.1|13853.3|13852.6|536
1684767900000|2023-05-22 15:05:00|13855.8|13855.1|13857.1|13856.4|13860.4|13859.7|13853.8|13853.1|426
1684768200000|2023-05-22 15:10:00|13856.8|13855.8|13862.1|13861.4|13863.6|13862.9|13856|13855|418
1684768500000|2023-05-22 15:15:00|13862|13861.3|13859.2|13858.5|13863.1|13862.4|13859.1|13858.4|237
1684768800000|2023-05-22 15:20:00|13858.4|13857.7|13853.5|13852.8|13858.4|13857.7|13849.6|13848.9|472
1684769100000|2023-05-22 15:25:00|13853.6|13852.9|13852.7|13852|13855|13854.3|13852|13851.3|353
1684769400000|2023-05-22 15:30:00|13852.6|13851.9|13856.7|13856|13857.3|13856.3|13850.5|13849.8|393
1684769700000|2023-05-22 15:35:00|13856.4|13855.7|13857.6|13856.9|13857.7|13857|13854.4|13853.7|216
1684770000000|2023-05-22 15:40:00|13857.5|13856.8|13865.2|13864.5|13867.3|13866.5|13856.8|13856.1|307
1684770300000|2023-05-22 15:45:00|13865|13864.3|13863.3|13862.6|13865.8|13865.1|13860.8|13860.1|310
1684770600000|2023-05-22 15:50:00|13862.6|13861.9|13862.3|13861.6|13863.8|13863.1|13858.9|13858.2|260
1684770900000|2023-05-22 15:55:00|13862.4|13861.7|13866.4|13865.7|13866.9|13866.2|13861.3|13860.6|287
1684771200000|2023-05-22 16:00:00|13866.2|13865.5|13866|13865.3|13869|13868.3|13864.1|13863.4|343
1684771500000|2023-05-22 16:05:00|13865.9|13865.2|13861.4|13860.4|13866.2|13865.5|13860.4|13859.7|232
1684771800000|2023-05-22 16:10:00|13861.5|13860.5|13864.3|13863.6|13865.1|13864.4|13861.2|13860.4|199
1684772100000|2023-05-22 16:15:00|13864.2|13863.5|13857.2|13856.5|13865.1|13864.4|13856.5|13855.8|279
1684772400000|2023-05-22 16:20:00|13856.7|13856|13852.6|13851.6|13857|13856.3|13850.9|13849.9|306
1684772700000|2023-05-22 16:25:00|13852.5|13851.5|13846.6|13845.9|13852.6|13851.7|13846.6|13845.9|179
1684773000000|2023-05-22 16:30:00|13846.5|13845.8|13847.2|13846.5|13848.5|13847.8|13843.7|13843|242
1684773300000|2023-05-22 16:35:00|13847.3|13846.6|13852.1|13851.4|13853.3|13852.6|13847.2|13846.5|242
1684773600000|2023-05-22 16:40:00|13852.2|13851.5|13851.3|13850.6|13852.6|13851.9|13850.6|13849.9|157
1684773900000|2023-05-22 16:45:00|13851.5|13850.8|13852.3|13851.6|13853.4|13852.7|13851|13850.3|127
1684774200000|2023-05-22 16:50:00|13851.7|13851|13853.3|13852.6|13853.3|13852.6|13848.3|13847.6|188
1684774500000|2023-05-22 16:55:00|13853.2|13852.5|13855.4|13854.7|13857.1|13856.4|13853.2|13852.5|216
1684774800000|2023-05-22 17:00:00|13855.6|13854.9|13851.5|13850.5|13856.9|13856.2|13850.5|13849.5|271
1684775100000|2023-05-22 17:05:00|13851.4|13850.4|13852.2|13851.5|13855.4|13854.7|13850.9|13849.9|180
1684775400000|2023-05-22 17:10:00|13852.5|13851.8|13833.3|13832.3|13854.6|13853.9|13832.6|13831.6|338
1684775700000|2023-05-22 17:15:00|13832.7|13831.7|13845.9|13844.9|13845.9|13844.9|13827.1|13826|704
1684776000000|2023-05-22 17:20:00|13845.7|13844.7|13851.8|13851.1|13853|13852|13840.7|13840|511
1684776300000|2023-05-22 17:25:00|13851.7|13851|13850.6|13849.9|13852.9|13851.9|13848|13847.3|375
1684776600000|2023-05-22 17:30:00|13850.5|13849.8|13851.6|13850.6|13852.4|13851.7|13848.8|13847.8|252
1684776900000|2023-05-22 17:35:00|13851.7|13850.7|13853.1|13852.1|13854.6|13853.6|13850.7|13849.7|305
1684777200000|2023-05-22 17:40:00|13853.3|13852.6|13853.2|13852.5|13855|13854.3|13851.4|13850.7|256
1684777500000|2023-05-22 17:45:00|13853.3|13852.6|13852.2|13851.5|13854.2|13853.4|13850.8|13850.1|283
1684777800000|2023-05-22 17:50:00|13851.7|13851|13846.4|13845.7|13851.7|13851|13845.6|13844.9|363
1684778100000|2023-05-22 17:55:00|13846.5|13845.8|13846.3|13845.6|13846.5|13845.8|13841|13840.3|313
1684778400000|2023-05-22 18:00:00|13846.5|13845.8|13843.8|13843.1|13846.7|13846|13843|13842.3|226
1684778700000|2023-05-22 18:05:00|13844.2|13843.5|13847.2|13846.5|13847.2|13846.5|13841.8|13841.1|237
1684779000000|2023-05-22 18:10:00|13847.4|13846.7|13840.2|13839.5|13847.7|13847|13840.2|13839.5|254
1684779300000|2023-05-22 18:15:00|13840|13839.3|13847.9|13847.2|13848.1|13847.4|13839.9|13839.2|173
1684779600000|2023-05-22 18:20:00|13847.8|13847.1|13844.9|13844.2|13848.1|13847.4|13844.7|13844|197
1684779900000|2023-05-22 18:25:00|13844.8|13844.1|13849.6|13848.9|13850.8|13850.1|13844.7|13844|230
1684780200000|2023-05-22 18:30:00|13848.7|13848|13852.3|13851.6|13854.3|13853.6|13848.4|13847.7|149
1684780500000|2023-05-22 18:35:00|13852.4|13851.7|13851.4|13850.7|13852.4|13851.7|13850.2|13849.5|178
1684780800000|2023-05-22 18:40:00|13851.3|13850.6|13852.2|13851.5|13854.2|13853.5|13851.2|13850.5|174
1684781100000|2023-05-22 18:45:00|13853.9|13853.2|13856.9|13856.2|13859.9|13859.2|13853.9|13853.2|348
1684781400000|2023-05-22 18:50:00|13857|13856.3|13857|13856.3|13858.1|13857.4|13856.6|13855.9|235
1684781700000|2023-05-22 18:55:00|13857.3|13856.6|13856.1|13855.4|13857.4|13856.7|13854.8|13854.1|305
1684782000000|2023-05-22 19:00:00|13856|13855.3|13852.8|13852.1|13857|13856.3|13852.6|13851.9|255
1684782300000|2023-05-22 19:05:00|13853.2|13852.5|13852.4|13851.7|13854|13853.3|13851.8|13851.1|154
1684782600000|2023-05-22 19:10:00|13852.3|13851.6|13849.4|13848.7|13854.3|13853.6|13849|13848.3|189
1684782900000|2023-05-22 19:15:00|13850|13849.3|13854.1|13853.4|13854.1|13853.4|13847|13846.3|213
1684783200000|2023-05-22 19:20:00|13854|13853.3|13851.3|13850.6|13854.1|13853.4|13849.7|13849|182
1684783500000|2023-05-22 19:25:00|13851.4|13850.7|13852.1|13851.4|13852.3|13851.6|13848.8|13848.1|166
1684783800000|2023-05-22 19:30:00|13851.7|13851|13848.4|13847.7|13851.8|13851.1|13848|13847.2|188
1684784100000|2023-05-22 19:35:00|13848.5|13847.8|13851.8|13851.1|13851.8|13851.1|13848.4|13847.7|134
1684784400000|2023-05-22 19:40:00|13851.7|13851|13852.5|13851.8|13852.6|13851.9|13848.8|13848.1|170
1684784700000|2023-05-22 19:45:00|13852.6|13851.9|13850.6|13849.9|13852.8|13852.1|13850.1|13849.4|175
1684785000000|2023-05-22 19:50:00|13850.8|13850.1|13852.7|13852|13853.2|13852.5|13850|13849.3|241
1684785300000|2023-05-22 19:55:00|13852.8|13852.1|13858.8|13858.1|13860.7|13860|13852.7|13852|405
1684785600000|2023-05-22 20:00:00|13858.9|13858.2|13861.9|13860.9|13863.7|13862.9|13858.9|13858.2|289
1684785900000|2023-05-22 20:05:00|13862|13861|13858.6|13857.6|13862|13861|13857.3|13856.4|277
1684786200000|2023-05-22 20:10:00|13858.9|13857.9|13857.4|13856.4|13859.7|13858.7|13856|13855|269
1684786500000|2023-05-22 20:15:00|13857.3|13856.3|13855.6|13854.9|13857.5|13856.7|13854.8|13854.1|216
1684786800000|2023-05-22 20:20:00|13855.5|13854.8|13856.7|13856|13857.5|13856.8|13855.3|13854.4|188
1684787100000|2023-05-22 20:25:00|13856.6|13855.9|13858.8|13857.8|13860.2|13859.5|13856.5|13855.8|187
1684787400000|2023-05-22 20:30:00|13858.7|13857.7|13858.7|13857.7|13859.3|13858.3|13857.2|13856.4|115
1684787700000|2023-05-22 20:35:00|13858.8|13857.8|13859.1|13858.4|13859.9|13858.9|13858.5|13857.6|66
1684788000000|2023-05-22 20:40:00|13859.2|13858.5|13859|13858|13860.5|13859.6|13858.5|13857.5|99
1684788300000|2023-05-22 20:45:00|13859.1|13858.1|13858.2|13857.2|13859.2|13858.4|13858.1|13857.1|75
1684788600000|2023-05-22 20:50:00|13858.3|13857.3|13860|13858.5|13860.1|13858.5|13858|13856.8|342
1684788900000|2023-05-22 20:55:00|13860.3|13858.3|13861.8|13858.2|13861.9|13858.5|13859.8|13857.6|143
1684789200000|2023-05-22 21:00:00|13862.3|13858.1|13863.7|13857.7|13863.8|13858.1|13862.3|13857.3|21
1684789500000|2023-05-22 21:05:00|13863.9|13857.9|13863|13858|13864.1|13858.3|13862.8|13857.4|271
1684789800000|2023-05-22 21:10:00|13863.1|13858.1|13861.2|13856.1|13863.4|13858.2|13860.5|13855.8|619
1684790100000|2023-05-22 21:15:00|13861.1|13856|13859.4|13855.3|13861.3|13856.1|13859.3|13855.2|721
1684790400000|2023-05-22 21:20:00|13859.1|13854.8|13859.3|13854.2|13859.7|13854.8|13858.5|13852.5|129
1684790700000|2023-05-22 21:25:00|13859.2|13854.7|13858.7|13854.7|13859.2|13854.7|13858.7|13854.7|7
1684791000000|2023-05-22 21:30:00|13858.9|13854.8|13857.8|13854.2|13859|13854.8|13857.7|13853.9|116
1684791300000|2023-05-22 21:35:00|13857.7|13854.1|13857.5|13854.4|13857.7|13854.4|13857.4|13854|78
1684791600000|2023-05-22 21:40:00|13857.6|13854.5|13861.2|13855.2|13861.5|13855.5|13857.5|13854.4|124
1684791900000|2023-05-22 21:45:00|13861.1|13855.1|13860.7|13854.9|13861.3|13855.3|13860.3|13854.4|458
1684792200000|2023-05-22 21:50:00|13860.8|13854.8|13861.1|13855.1|13861.2|13855.2|13860.2|13854.4|563
1684792500000|2023-05-22 21:55:00|13861|13855|13860.9|13854.9|13861.8|13855.8|13860.5|13854.5|403
1684792800000|2023-05-22 22:00:00|13860.8|13854.8|13858.4|13854.8|13861.7|13856.2|13858.2|13853.2|1440
1684793100000|2023-05-22 22:05:00|13858.8|13854.9|13859.8|13856|13860.3|13856.3|13857.7|13854.7|1725
1684793400000|2023-05-22 22:10:00|13859.1|13855.9|13859|13856.6|13860|13856.9|13856.1|13853.7|914
1684793700000|2023-05-22 22:15:00|13858.8|13856.7|13858.5|13856.9|13859.6|13857.4|13854.8|13853.1|520
1684794000000|2023-05-22 22:20:00|13858.1|13857|13855.8|13854|13858.1|13857|13855.5|13854|218
1684794300000|2023-05-22 22:25:00|13855.7|13853.8|13857.1|13856.1|13858.2|13856.3|13854|13852.1|236
1684794600000|2023-05-22 22:30:00|13857.2|13856.2|13857.8|13856|13858.3|13856.6|13853.3|13852|319
1684794900000|2023-05-22 22:35:00|13857.7|13856.3|13857.5|13855.9|13857.9|13856.3|13854.3|13852.5|269
1684795200000|2023-05-22 22:40:00|13857.2|13856.2|13858.7|13857|13858.8|13857|13856.9|13855.3|218
1684795500000|2023-05-22 22:45:00|13858.8|13856.9|13855.8|13854|13858.8|13856.9|13855.5|13853.8|165
1684795800000|2023-05-22 22:50:00|13855.9|13854.1|13856.1|13854.3|13858.5|13856.6|13855.2|13853.4|346
1684796100000|2023-05-22 22:55:00|13856.2|13854.4|13855.5|13853.9|13857.8|13856.5|13855.1|13853.9|346
1684796400000|2023-05-22 23:00:00|13855.4|13853.8|13856.2|13855.2|13856.5|13855.5|13851.6|13850.6|379
1684796700000|2023-05-22 23:05:00|13856.3|13855.3|13858.5|13857.5|13860.4|13859.2|13856.2|13855.2|314
1684797000000|2023-05-22 23:10:00|13858.8|13857.3|13862|13861|13862.2|13861|13857.4|13856|353
1684797300000|2023-05-22 23:15:00|13862.1|13861.1|13864.3|13863.3|13864.8|13863.8|13861.2|13860.2|195
1684797600000|2023-05-22 23:20:00|13864.2|13863.2|13865.9|13864.9|13867|13866|13863.2|13862.2|483
1684797900000|2023-05-22 23:25:00|13866.2|13864.7|13869.7|13868.7|13870|13868.9|13865.6|13864.1|166
1684798200000|2023-05-22 23:30:00|13869.8|13868.8|13875|13874|13880.7|13879.5|13869.6|13868.5|358
1684798500000|2023-05-22 23:35:00|13875.2|13873.6|13874.8|13873.8|13878.5|13877.3|13872.5|13871.5|307
1684798800000|2023-05-22 23:40:00|13874.7|13873.7|13869.8|13868.8|13875|13873.7|13869.7|13868.3|196
1684799100000|2023-05-22 23:45:00|13869.7|13868.7|13869.6|13868|13871|13870|13867.8|13866.8|205
1684799400000|2023-05-22 23:50:00|13869.5|13867.9|13866.9|13865.9|13870|13868.7|13864.9|13863.8|200
1684799700000|2023-05-22 23:55:00|13867|13866|13867.1|13866.1|13869.2|13868|13866.8|13865.8|310
1684800000000|2023-05-23 00:00:00|13867|13866|13858.8|13858.1|13867.7|13866.7|13855.5|13854.6|512
1684800300000|2023-05-23 00:05:00|13858.9|13858.2|13860.4|13859.7|13860.8|13860.1|13856.5|13855.5|312
1684800600000|2023-05-23 00:10:00|13860.3|13859.6|13856.6|13855.6|13861.2|13860.2|13855.8|13854.8|303
1684800900000|2023-05-23 00:15:00|13856.7|13855.7|13850.7|13850|13859.1|13858.1|13850.5|13849.7|365
1684801200000|2023-05-23 00:20:00|13850.5|13849.5|13850.1|13849.4|13850.9|13849.9|13846.7|13845.7|382
1684801500000|2023-05-23 00:25:00|13849.7|13849|13852.4|13850.7|13854.4|13853.7|13848.4|13847.7|447
1684801800000|2023-05-23 00:30:00|13852.2|13850.6|13850|13849|13854.9|13854.1|13848|13847|459
1684802100000|2023-05-23 00:35:00|13849.9|13848.9|13850.2|13849.2|13852.2|13851.5|13847.6|13846.8|314
1684802400000|2023-05-23 00:40:00|13849.9|13848.9|13850.6|13849.6|13850.9|13850|13846.7|13846|346
1684802700000|2023-05-23 00:45:00|13850.7|13849.7|13849.4|13848.4|13854|13853|13847.9|13847.2|306
1684803000000|2023-05-23 00:50:00|13849.3|13848.3|13844.5|13843.5|13851.2|13850.2|13842.9|13842.2|451
1684803300000|2023-05-23 00:55:00|13844.9|13843.9|13854.6|13853.9|13855.7|13855|13843.8|13842.9|522
1684803600000|2023-05-23 01:00:00|13854.8|13854.1|13859.4|13858.7|13862.1|13861.3|13852.6|13851.8|402
1684803900000|2023-05-23 01:05:00|13859.8|13859.1|13862.7|13862|13862.7|13862|13858.2|13857.2|396
1684804200000|2023-05-23 01:10:00|13862.6|13861.9|13862.8|13861.8|13867.7|13867|13862.5|13861.5|367
1684804500000|2023-05-23 01:15:00|13862.9|13861.9|13866.2|13865.2|13866.3|13865.6|13862.9|13861.9|362
1684804800000|2023-05-23 01:20:00|13866.1|13865.1|13861|13860.3|13866.2|13865.2|13857.8|13857.1|349
1684805100000|2023-05-23 01:25:00|13860.9|13860.2|13864.1|13863.4|13864.5|13863.8|13860.9|13860.2|281
1684805400000|2023-05-23 01:30:00|13864.2|13863.2|13865.6|13864.9|13866.2|13865.3|13863.1|13862.1|339
1684805700000|2023-05-23 01:35:00|13865.7|13865|13866.9|13865.9|13867.6|13866.9|13863.6|13862.9|309
1684806000000|2023-05-23 01:40:00|13867|13866|13865.7|13865|13867.8|13867.1|13864.8|13864.1|331
1684806300000|2023-05-23 01:45:00|13866.6|13865.9|13872.3|13871.3|13873.6|13872.6|13866.4|13865.6|335
1684806600000|2023-05-23 01:50:00|13872.4|13871.4|13874|13873.3|13874.7|13873.7|13871.7|13870.7|339
1684806900000|2023-05-23 01:55:00|13873.9|13873.2|13881.7|13880.7|13884.3|13883.3|13873.4|13872.7|413
1684807200000|2023-05-23 02:00:00|13881.8|13880.8|13880.6|13879.6|13882|13881.3|13876.3|13875.4|385
1684807500000|2023-05-23 02:05:00|13880.5|13879.5|13882.4|13881.4|13885|13884.1|13880.2|13879.2|380
1684807800000|2023-05-23 02:10:00|13882.3|13881.3|13883.1|13882.1|13888.1|13887.2|13881.3|13880.3|386
1684808100000|2023-05-23 02:15:00|13883|13882|13885.9|13885.2|13885.9|13885.2|13882|13881.1|225
1684808400000|2023-05-23 02:20:00|13886|13885.3|13884.3|13883.3|13887.2|13886.5|13883.6|13882.6|331
1684808700000|2023-05-23 02:25:00|13884.6|13883.6|13881.1|13880.1|13885|13884|13876.7|13875.3|354
1684809000000|2023-05-23 02:30:00|13881.2|13880.2|13881.3|13880.3|13883.6|13882.9|13881|13880|269
1684809300000|2023-05-23 02:35:00|13881.4|13880.4|13881|13880|13881.5|13880.5|13875.5|13874.5|421
1684809600000|2023-05-23 02:40:00|13880.9|13879.9|13875.2|13874.5|13880.9|13879.9|13874.7|13873.7|277
1684809900000|2023-05-23 02:45:00|13875.1|13874.4|13872.5|13871.8|13877.2|13876.5|13870.8|13870.1|223
1684810200000|2023-05-23 02:50:00|13872.4|13871.7|13873.2|13872.2|13875.9|13874.9|13872.4|13871.4|263
1684810500000|2023-05-23 02:55:00|13872.5|13871.5|13871.1|13870.4|13872.6|13871.6|13870.8|13870.1|167
1684810800000|2023-05-23 03:00:00|13871|13870.3|13875.4|13874.4|13875.8|13874.8|13871|13870.3|186
1684811100000|2023-05-23 03:05:00|13875.7|13874.7|13877.9|13877.2|13879.4|13878.4|13875.6|13874.6|191
1684811400000|2023-05-23 03:10:00|13878|13877.3|13879.5|13878.8|13879.6|13878.9|13877|13876|282
1684811700000|2023-05-23 03:15:00|13879.6|13878.9|13878|13877|13880.8|13880.1|13877.3|13876.3|233
1684812000000|2023-05-23 03:20:00|13878.1|13877.1|13876.8|13875.8|13878.5|13877.4|13876.4|13875.4|202
1684812300000|2023-05-23 03:25:00|13876.9|13875.9|13878.1|13877.1|13879.3|13878.1|13876.4|13875.4|345
1684812600000|2023-05-23 03:30:00|13878.2|13877.2|13877.2|13876.2|13878.9|13877.9|13875.2|13874|286
1684812900000|2023-05-23 03:35:00|13877.1|13876.1|13870.7|13869.7|13879|13878|13870.6|13869.4|233
1684813200000|2023-05-23 03:40:00|13871|13870|13852.6|13851.6|13872.4|13871.5|13851.1|13850.1|506
1684813500000|2023-05-23 03:45:00|13852.5|13851.5|13857.2|13856.2|13858.3|13857.3|13848.6|13847.7|856
1684813800000|2023-05-23 03:50:00|13857.3|13856.3|13860.2|13859.2|13862.8|13861.8|13857|13856|675
1684814100000|2023-05-23 03:55:00|13860.1|13859.1|13863.1|13862.1|13864.5|13863.5|13858.1|13857.1|318
1684814400000|2023-05-23 04:00:00|13863.4|13862.4|13853.7|13852.1|13863.4|13862.4|13853|13852.1|580
1684814700000|2023-05-23 04:05:00|13854.2|13852.7|13854.6|13853.6|13857.3|13856.4|13853.2|13852.2|314
1684815000000|2023-05-23 04:10:00|13854.2|13853.5|13856.3|13855.3|13859|13858|13849.8|13848.8|440
1684815300000|2023-05-23 04:15:00|13856.4|13855.4|13855|13854|13859.2|13858.2|13854|13853|456
1684815600000|2023-05-23 04:20:00|13855.1|13854.1|13855.8|13854.8|13859.2|13858.2|13854.8|13854.1|267
1684815900000|2023-05-23 04:25:00|13855.7|13854.7|13858.2|13857.2|13858.6|13857.5|13853.4|13852.4|235
1684816200000|2023-05-23 04:30:00|13858.1|13857.1|13856|13855.3|13858.4|13857.4|13855.7|13854.7|238
1684816500000|2023-05-23 04:35:00|13856.1|13855.4|13849.9|13848.9|13856.6|13855.8|13846.4|13845.4|408
1684816800000|2023-05-23 04:40:00|13850|13849|13849.5|13848.5|13852.6|13851.6|13849.4|13848.4|243
1684817100000|2023-05-23 04:45:00|13849.6|13848.6|13844.6|13843.6|13850.6|13849.9|13841.8|13840.8|425
1684817400000|2023-05-23 04:50:00|13844.5|13843.5|13838.9|13837.9|13844.6|13843.6|13835.8|13835.1|444
1684817700000|2023-05-23 04:55:00|13838.8|13837.8|13842|13841|13844|13843.2|13838.1|13837.1|317
1684818000000|2023-05-23 05:00:00|13841.9|13840.9|13846|13845.3|13846.5|13845.8|13840|13839.3|424
1684818300000|2023-05-23 05:05:00|13845.9|13845.2|13846|13845.3|13848.5|13847.8|13845.3|13844.6|316
1684818600000|2023-05-23 05:10:00|13845.9|13845.2|13849.5|13848.8|13850.7|13850|13845.6|13844.9|323
1684818900000|2023-05-23 05:15:00|13849.6|13848.9|13851.5|13850.8|13852.6|13851.7|13848.7|13848|226
1684819200000|2023-05-23 05:20:00|13851.6|13850.9|13846.8|13845.8|13851.8|13851|13846.7|13845.7|305
1684819500000|2023-05-23 05:25:00|13847|13846|13850.8|13850.1|13853.4|13852.4|13845.8|13845.1|256
1684819800000|2023-05-23 05:30:00|13850.7|13850|13856.2|13855.5|13858.3|13857.4|13850.5|13849.8|412
1684820100000|2023-05-23 05:35:00|13856.3|13855.6|13861.8|13861.1|13863.2|13862.2|13855.8|13854.9|418
1684820400000|2023-05-23 05:40:00|13861.6|13860.9|13856.6|13855.6|13861.9|13861.2|13855.7|13855|381
1684820700000|2023-05-23 05:45:00|13856.7|13855.7|13859.4|13858.7|13859.8|13859.1|13856.4|13855.4|212
1684821000000|2023-05-23 05:50:00|13859.5|13858.8|13859.1|13858.4|13859.6|13858.8|13856.5|13855.8|210
1684821300000|2023-05-23 05:55:00|13859.3|13858.6|13859|13858|13863.1|13862.1|13854.9|13854.2|389
1684821600000|2023-05-23 06:00:00|13859.1|13858.1|13864.3|13863.3|13865|13864|13857|13856.3|449
1684821900000|2023-05-23 06:05:00|13864.2|13863.2|13857.5|13856.8|13868.7|13868|13856.3|13855.6|427
1684822200000|2023-05-23 06:10:00|13858|13857.3|13851.7|13850.7|13861.1|13860.4|13850.1|13849.3|533
1684822500000|2023-05-23 06:15:00|13851.6|13850.6|13852.6|13851.9|13854.5|13853.5|13846.9|13845.9|462
1684822800000|2023-05-23 06:20:00|13852.8|13851.8|13853.1|13852.4|13854.5|13853.8|13850.4|13849.7|403
1684823100000|2023-05-23 06:25:00|13852.9|13852.2|13851.5|13850.8|13852.9|13852.2|13847.5|13846.8|385
1684823400000|2023-05-23 06:30:00|13851.4|13850.7|13849.3|13848.6|13852.3|13851.6|13848|13847.3|364
1684823700000|2023-05-23 06:35:00|13849.9|13849.2|13848.9|13847.9|13849.9|13849.2|13847.1|13846.4|328
1684824000000|2023-05-23 06:40:00|13849|13848|13851.3|13850.6|13853|13852.3|13846.9|13845.9|464
1684824300000|2023-05-23 06:45:00|13851.4|13850.7|13844|13843.3|13852.1|13851.4|13843.9|13843.2|367
1684824600000|2023-05-23 06:50:00|13843.9|13843.2|13842.6|13841.9|13844.9|13844.1|13839.4|13838.7|370
1684824900000|2023-05-23 06:55:00|13842.7|13842|13843.5|13842.8|13844.8|13844.1|13841.4|13840.7|364
1684825200000|2023-05-23 07:00:00|13843.6|13842.9|13853.3|13852.3|13854.3|13853.5|13841.5|13840.8|605
1684825500000|2023-05-23 07:05:00|13853.4|13852.4|13856.6|13855.9|13859.9|13859.2|13852.4|13851.7|530
1684825800000|2023-05-23 07:10:00|13856.5|13855.8|13853.9|13853.2|13859.3|13858.6|13853|13852.1|500
1684826100000|2023-05-23 07:15:00|13854.1|13853.4|13845.8|13844.8|13854.2|13853.4|13839.6|13838.6|896
1684826400000|2023-05-23 07:20:00|13845.7|13844.7|13850|13849.3|13851.8|13851.1|13843.8|13842.8|508
1684826700000|2023-05-23 07:25:00|13849.9|13849.2|13847.9|13847.2|13850.3|13849.6|13846.4|13845.7|440
1684827000000|2023-05-23 07:30:00|13847.7|13847|13834.3|13833.6|13851.1|13850.1|13833.2|13832.5|819
1684827300000|2023-05-23 07:35:00|13834.2|13833.5|13848.3|13847.6|13848.3|13847.6|13833.1|13832.4|675
1684827600000|2023-05-23 07:40:00|13848.4|13847.7|13852.8|13852.1|13854.3|13853.6|13845.4|13844.7|545
1684827900000|2023-05-23 07:45:00|13852.7|13852|13844.2|13843.5|13853|13852.3|13843.3|13842.6|550
1684828200000|2023-05-23 07:50:00|13844.1|13843.4|13842.2|13841.2|13846.4|13845.5|13840.5|13839.8|460
1684828500000|2023-05-23 07:55:00|13842.1|13841.1|13836.5|13835.8|13846|13845|13836.5|13835.8|492
1684828800000|2023-05-23 08:00:00|13836.4|13835.7|13845.1|13844.4|13849.9|13849.2|13836.4|13835.7|644
1684829100000|2023-05-23 08:05:00|13845.2|13844.5|13843.2|13842.5|13848|13847.3|13841.5|13840.5|530
1684829400000|2023-05-23 08:10:00|13843.4|13842.7|13834.7|13834|13843.6|13842.9|13833.9|13832.9|592
1684829700000|2023-05-23 08:15:00|13834.1|13833.4|13835.7|13835|13837.8|13837.1|13831.7|13830.7|544
1684830000000|2023-05-23 08:20:00|13835.8|13835.1|13830|13829.3|13836|13835.3|13827.4|13826.7|448
1684830300000|2023-05-23 08:25:00|13829.7|13829|13826.4|13825.4|13832.5|13831.8|13824.7|13823.7|524
1684830600000|2023-05-23 08:30:00|13826.5|13825.5|13832.8|13832.1|13833.2|13832.5|13826.5|13825.5|492
1684830900000|2023-05-23 08:35:00|13832.7|13832|13832.2|13831.2|13834.2|13833.5|13828.4|13827.7|441
1684831200000|2023-05-23 08:40:00|13832.1|13831.1|13834|13833.3|13835.3|13834.6|13830.4|13829.7|389
1684831500000|2023-05-23 08:45:00|13834.2|13833.5|13838.1|13837.4|13838.4|13837.7|13834.2|13833.5|394
1684831800000|2023-05-23 08:50:00|13838.4|13837.7|13838.2|13837.5|13839.7|13839|13836.1|13835.2|360
1684832100000|2023-05-23 08:55:00|13838.3|13837.6|13833.4|13832.7|13838.4|13837.7|13832.2|13831.5|358
1684832400000|2023-05-23 09:00:00|13833.8|13833.1|13831.5|13830.5|13836.8|13836.1|13830.4|13829.7|364
1684832700000|2023-05-23 09:05:00|13831.4|13830.4|13834.2|13833.5|13834.8|13834.1|13830.2|13829.5|285
1684833000000|2023-05-23 09:10:00|13834.1|13833.4|13830.4|13829.7|13835.2|13834.5|13827|13826.3|336
1684833300000|2023-05-23 09:15:00|13830.6|13829.9|13829.3|13828.6|13831|13830.3|13826.3|13825.6|468
1684833600000|2023-05-23 09:20:00|13829.2|13828.5|13834.3|13833.3|13835.5|13834.5|13827.2|13826.2|431
1684833900000|2023-05-23 09:25:00|13834.4|13833.4|13835.8|13834.8|13837.4|13836.7|13833.3|13832.6|457
1684834200000|2023-05-23 09:30:00|13835.6|13834.9|13833.5|13832.5|13837.5|13836.8|13832.9|13831.9|368
1684834500000|2023-05-23 09:35:00|13833.4|13832.4|13838.5|13837.8|13840.6|13839.9|13833.3|13832.3|398
1684834800000|2023-05-23 09:40:00|13838.4|13837.7|13841.5|13840.8|13841.5|13840.8|13837.4|13836.7|338
1684835100000|2023-05-23 09:45:00|13841.4|13840.7|13840.3|13839.6|13843.3|13842.3|13839.7|13839|295
1684835400000|2023-05-23 09:50:00|13840.6|13839.9|13842.9|13842.2|13845.8|13845.1|13840.6|13839.9|359
1684835700000|2023-05-23 09:55:00|13843|13842.3|13844.6|13843.9|13846|13845.3|13842.4|13841.7|367
1684836000000|2023-05-23 10:00:00|13844.7|13844|13850.2|13849.2|13850.9|13850.2|13843.9|13843.2|394
1684836300000|2023-05-23 10:05:00|13850.1|13849.1|13854.7|13854|13855.3|13854.6|13849.3|13848.3|476
1684836600000|2023-05-23 10:10:00|13854.8|13854.1|13855.1|13854.1|13858.1|13857.3|13852.7|13852|429
1684836900000|2023-05-23 10:15:00|13855.3|13854.3|13856.1|13855.1|13859.6|13858.9|13855.3|13854.3|418
1684837200000|2023-05-23 10:20:00|13856.2|13855.2|13857.2|13856.2|13859.6|13858.9|13855.9|13854.9|374
1684837500000|2023-05-23 10:25:00|13857.1|13856.1|13851.1|13850.1|13857.6|13856.9|13850|13849.3|404
1684837800000|2023-05-23 10:30:00|13851.6|13850.9|13851.5|13850.5|13853.1|13852.4|13850.8|13850.1|309
1684838100000|2023-05-23 10:35:00|13851.8|13850.8|13851.1|13850.4|13852.2|13851.2|13847.7|13847|314
1684838400000|2023-05-23 10:40:00|13851|13850.3|13853|13852.3|13853.4|13852.7|13849.6|13848.9|264
1684838700000|2023-05-23 10:45:00|13853.2|13852.5|13852.9|13852.2|13854.2|13853.5|13849.8|13849.1|313
1684839000000|2023-05-23 10:50:00|13852.8|13852.1|13851.6|13850.9|13852.9|13852.2|13850.1|13849.4|259
1684839300000|2023-05-23 10:55:00|13851.7|13851|13851.4|13850.7|13852.5|13851.8|13847.6|13846.9|337
1684839600000|2023-05-23 11:00:00|13851.5|13850.8|13851.9|13851.2|13852.9|13852.2|13849|13848.3|359
1684839900000|2023-05-23 11:05:00|13852|13851.3|13848.8|13848.1|13852.9|13852.2|13848.7|13848|309
1684840200000|2023-05-23 11:10:00|13848.7|13848|13845.4|13844.7|13849.1|13848.4|13844.5|13843.8|270
1684840500000|2023-05-23 11:15:00|13845.5|13844.8|13848.4|13847.7|13848.5|13847.8|13844.6|13843.9|170
1684840800000|2023-05-23 11:20:00|13848.5|13847.8|13847.3|13846.6|13848.6|13847.9|13845.2|13844.5|198
1684841100000|2023-05-23 11:25:00|13847.4|13846.7|13853.1|13852.4|13855.2|13854.5|13847.4|13846.7|248
1684841400000|2023-05-23 11:30:00|13852.6|13851.9|13853.1|13852.4|13854.5|13853.8|13851.2|13850.5|260
1684841700000|2023-05-23 11:35:00|13853|13852.3|13851.3|13850.6|13853.1|13852.4|13850.1|13849.4|239
1684842000000|2023-05-23 11:40:00|13851.2|13850.5|13849.1|13848.4|13851.3|13850.6|13848.9|13848.2|221
1684842300000|2023-05-23 11:45:00|13849.2|13848.5|13847.5|13846.8|13850.6|13849.9|13846.4|13845.7|296
1684842600000|2023-05-23 11:50:00|13847.6|13846.9|13842.8|13842.1|13848.3|13847.6|13840.9|13840.2|386
1684842900000|2023-05-23 11:55:00|13842.9|13842.2|13841.8|13841.1|13843.7|13843|13839.7|13839|419
1684843200000|2023-05-23 12:00:00|13841.7|13841|13842.5|13841.8|13845.5|13844.8|13839.8|13839.1|450
1684843500000|2023-05-23 12:05:00|13842.6|13841.9|13841.7|13841|13845|13844.3|13841|13840.3|330
1684843800000|2023-05-23 12:10:00|13841.6|13840.9|13845.2|13844.5|13845.3|13844.6|13840.4|13839.7|386
1684844100000|2023-05-23 12:15:00|13845.1|13844.4|13845.4|13844.7|13846.4|13845.7|13842.9|13842.2|360
1684844400000|2023-05-23 12:20:00|13845.3|13844.6|13858.6|13857.9|13858.7|13858|13845.3|13844.6|471
1684844700000|2023-05-23 12:25:00|13858.8|13858.1|13857.6|13856.9|13859.8|13859.1|13856.7|13856|448
1684845000000|2023-05-23 12:30:00|13857.5|13856.8|13871.1|13870.4|13873.9|13873.2|13856.7|13856|534
1684845300000|2023-05-23 12:35:00|13871.2|13870.5|13874.9|13874.2|13878.9|13878.2|13870.5|13869.8|576
1684845600000|2023-05-23 12:40:00|13875|13874.3|13879.8|13879.1|13879.9|13879.2|13871.1|13870.1|596
1684845900000|2023-05-23 12:45:00|13879.4|13878.7|13881.6|13880.9|13884.5|13883.8|13877.9|13877.2|444
1684846200000|2023-05-23 12:50:00|13881.3|13880.6|13881.4|13880.7|13882.6|13881.9|13879.5|13878.8|465
1684846500000|2023-05-23 12:55:00|13881.5|13880.8|13886.5|13885.8|13891.4|13890.7|13879.6|13878.9|471
1684846800000|2023-05-23 13:00:00|13886.4|13885.7|13878.6|13877.9|13886.4|13885.7|13870.3|13869.3|604
1684847100000|2023-05-23 13:05:00|13878.7|13878|13870.4|13869.7|13879.6|13878.9|13870|13869.3|437
1684847400000|2023-05-23 13:10:00|13870.3|13869.6|13864.1|13863.4|13872.1|13871.4|13863.6|13862.9|593
1684847700000|2023-05-23 13:15:00|13864|13863.3|13845.6|13844.9|13864.4|13863.7|13840.8|13840.1|833
1684848000000|2023-05-23 13:20:00|13845.5|13844.8|13850.6|13849.9|13853.6|13852.9|13845.5|13844.8|645
1684848300000|2023-05-23 13:25:00|13849.9|13849.2|13851.4|13850.7|13857.5|13856.8|13847.3|13846.6|595
1684848600000|2023-05-23 13:30:00|13851.6|13850.9|13847.4|13846.7|13853.1|13852.4|13836.1|13834.8|847
1684848900000|2023-05-23 13:35:00|13846.7|13846|13841.8|13841.1|13850.1|13849.4|13840.6|13839.9|805
1684849200000|2023-05-23 13:40:00|13842.1|13841.4|13850.7|13845.7|13851.3|13850.5|13841.8|13841.1|785
1684849500000|2023-05-23 13:45:00|13853.9|13847.9|13856.2|13855.2|13869.3|13864.1|13838.2|13837.2|1568
1684849800000|2023-05-23 13:50:00|13856.3|13855.3|13862.2|13861.5|13864.8|13864.1|13853|13852.3|1065
1684850100000|2023-05-23 13:55:00|13862.3|13861.6|13851.1|13849.3|13864.7|13864|13840.2|13839.2|948
1684850400000|2023-05-23 14:00:00|13851.4|13849.4|13846.9|13845.9|13863.3|13860.9|13843.6|13842.9|1285
1684850700000|2023-05-23 14:05:00|13847|13846|13849.4|13848.7|13852.5|13851.8|13839.3|13838.6|972
1684851000000|2023-05-23 14:10:00|13849.2|13848.5|13843.5|13842.8|13852.1|13851.4|13841.9|13841.2|814
1684851300000|2023-05-23 14:15:00|13843.6|13842.9|13833.3|13832.6|13847.5|13846.8|13829.4|13828.4|966
1684851600000|2023-05-23 14:20:00|13833.5|13832.8|13836.6|13835.9|13842.9|13842.2|13831.5|13830.8|849
1684851900000|2023-05-23 14:25:00|13836.4|13835.7|13848.4|13847.7|13849.2|13848.5|13836.4|13835.7|697
1684852200000|2023-05-23 14:30:00|13848.3|13847.6|13855|13854.3|13855.8|13855.1|13845.4|13844.7|598
1684852500000|2023-05-23 14:35:00|13855.3|13854.6|13860.7|13860|13862|13861.3|13853.4|13852.7|596
1684852800000|2023-05-23 14:40:00|13860.6|13859.9|13858|13857.3|13860.7|13860|13856.5|13855.8|440
1684853100000|2023-05-23 14:45:00|13857.9|13857.2|13859.7|13859|13863.1|13862.4|13853.5|13852.8|542
1684853400000|2023-05-23 14:50:00|13859.5|13858.8|13855.8|13855.1|13861.9|13861.2|13851.8|13851.1|590
1684853700000|2023-05-23 14:55:00|13856|13855.3|13854.1|13853.4|13856.9|13856.2|13853|13852.3|522
1684854000000|2023-05-23 15:00:00|13854|13853.3|13859.7|13859|13861.2|13860.5|13853.2|13852.5|518
1684854300000|2023-05-23 15:05:00|13859.9|13859.2|13860.6|13859.9|13863.7|13863|13858.2|13857.5|355
1684854600000|2023-05-23 15:10:00|13860.7|13860|13862.1|13861.4|13867|13866.3|13857.7|13857|470
1684854900000|2023-05-23 15:15:00|13861.8|13861.1|13860.9|13860.2|13864.6|13863.9|13860.5|13859.8|381
1684855200000|2023-05-23 15:20:00|13861.3|13860.6|13866.4|13865.7|13868|13867.3|13859.6|13858.9|396
1684855500000|2023-05-23 15:25:00|13866.3|13865.6|13863.8|13863.1|13868.5|13867.8|13860.9|13860.2|417
1684855800000|2023-05-23 15:30:00|13863.9|13863.2|13871.5|13870.8|13873.1|13872.4|13862.8|13862.1|411
1684856100000|2023-05-23 15:35:00|13871.6|13870.9|13869.1|13868.4|13871.7|13871|13868.3|13867.6|360
1684856400000|2023-05-23 15:40:00|13869|13868.3|13869.1|13868.4|13873.1|13872.4|13868.4|13867.4|314
1684856700000|2023-05-23 15:45:00|13869.9|13869.2|13867.8|13867.1|13870.8|13870.1|13867.4|13866.7|293
1684857000000|2023-05-23 15:50:00|13867.6|13866.9|13872.5|13871.8|13873.3|13872.6|13867.5|13866.8|347
1684857300000|2023-05-23 15:55:00|13872.6|13871.9|13874.5|13873.8|13876.4|13875.7|13871.5|13870.8|333
1684857600000|2023-05-23 16:00:00|13875.1|13874.4|13878.5|13877.8|13878.5|13877.8|13875.1|13874.4|283
1684857900000|2023-05-23 16:05:00|13878.8|13878.1|13876.6|13875.9|13879.1|13878.4|13876|13875.3|288
1684858200000|2023-05-23 16:10:00|13876.4|13875.7|13878.8|13878.1|13880.1|13879.4|13875.2|13874.5|338
1684858500000|2023-05-23 16:15:00|13878.7|13878|13881.1|13880.4|13882.5|13881.8|13877|13876.3|480
1684858800000|2023-05-23 16:20:00|13881|13880.3|13880.2|13879.5|13882|13881.3|13878.1|13877.4|279
1684859100000|2023-05-23 16:25:00|13880.1|13879.4|13877.4|13876.7|13881.2|13880.5|13876.8|13876.1|252
1684859400000|2023-05-23 16:30:00|13877.2|13876.5|13874.4|13873.7|13878.5|13877.8|13873.3|13872.6|328
1684859700000|2023-05-23 16:35:00|13874.3|13873.6|13870.1|13869.4|13874.6|13873.9|13865.5|13864.8|477
1684860000000|2023-05-23 16:40:00|13870|13869.3|13862.7|13862|13871.1|13870.4|13862.1|13861.4|481
1684860300000|2023-05-23 16:45:00|13862.5|13861.8|13863.6|13862.9|13866.5|13865.8|13862.4|13861.7|406
1684860600000|2023-05-23 16:50:00|13863.5|13862.8|13863.3|13862.6|13865.4|13864.7|13861.8|13861.1|392
1684860900000|2023-05-23 16:55:00|13863.4|13862.7|13864.5|13863.8|13866.5|13865.8|13863.4|13862.7|254
1684861200000|2023-05-23 17:00:00|13864.6|13863.9|13865.6|13864.9|13867.6|13866.9|13859.7|13859|397
1684861500000|2023-05-23 17:05:00|13865.8|13865.1|13869.3|13868.6|13871.5|13870.8|13865.8|13865.1|396
1684861800000|2023-05-23 17:10:00|13869.2|13868.5|13867.1|13866.4|13871|13870.3|13866.3|13865.6|292
1684862100000|2023-05-23 17:15:00|13867.2|13866.5|13868.3|13867.6|13868.6|13867.9|13865|13864.3|268
1684862400000|2023-05-23 17:20:00|13867.6|13866.9|13864.4|13863.7|13867.8|13867.1|13863.4|13862.7|223
1684862700000|2023-05-23 17:25:00|13864.5|13863.8|13855.2|13854.5|13864.5|13863.8|13855|13854.3|399
1684863000000|2023-05-23 17:30:00|13855.1|13854.4|13848.5|13847.8|13855.1|13854.4|13848.4|13847.7|388
1684863300000|2023-05-23 17:35:00|13848.7|13848|13847.3|13846.6|13852.5|13851.8|13847.1|13846.4|285
1684863600000|2023-05-23 17:40:00|13847.2|13846.5|13855.8|13855.1|13856.6|13855.9|13847.1|13846.4|367
1684863900000|2023-05-23 17:45:00|13855.9|13855.2|13854.4|13853.7|13857.6|13856.9|13853|13852.3|265
1684864200000|2023-05-23 17:50:00|13854.3|13853.6|13854.4|13853.7|13856.3|13855.6|13850.2|13849.5|362
1684864500000|2023-05-23 17:55:00|13854.5|13853.8|13854.3|13853.6|13856.8|13856.1|13853.9|13853.2|400
1684864800000|2023-05-23 18:00:00|13854.2|13853.5|13857.1|13856.4|13857.8|13857.1|13853.7|13853|343
1684865100000|2023-05-23 18:05:00|13857.9|13857.2|13857.9|13857.2|13861.5|13860.8|13856.9|13856.2|283
1684865400000|2023-05-23 18:10:00|13857.7|13857|13853.6|13852.9|13859.8|13859.1|13851.9|13851.2|352
1684865700000|2023-05-23 18:15:00|13853.5|13852.8|13852.1|13851.4|13855.9|13855.2|13851.1|13850.4|366
1684866000000|2023-05-23 18:20:00|13852.3|13851.6|13846.9|13846.2|13855|13854.3|13846.9|13846.2|446
1684866300000|2023-05-23 18:25:00|13847.2|13846.5|13850.2|13849.5|13852.3|13851.6|13844.2|13843.5|450
1684866600000|2023-05-23 18:30:00|13850.3|13849.6|13842.4|13841.7|13850.4|13849.7|13842.3|13841.6|329
1684866900000|2023-05-23 18:35:00|13842.3|13841.6|13843.8|13843.1|13844.4|13843.7|13840|13839.3|400
1684867200000|2023-05-23 18:40:00|13843.7|13843|13843.7|13843|13847|13846.3|13841.2|13840.5|329
1684867500000|2023-05-23 18:45:00|13843.4|13842.7|13845.3|13844.6|13845.6|13844.9|13842.6|13841.9|291
1684867800000|2023-05-23 18:50:00|13845.2|13844.5|13847.9|13847.2|13850.4|13849.7|13845.2|13844.5|315
1684868100000|2023-05-23 18:55:00|13847.7|13847|13849|13848.3|13850.3|13849.6|13847.7|13847|343
1684868400000|2023-05-23 19:00:00|13849.1|13848.4|13851.6|13850.9|13852.9|13852.2|13848.8|13848.1|300
1684868700000|2023-05-23 19:05:00|13851.2|13850.5|13856.5|13855.8|13858.3|13857.6|13850.9|13850.2|339
1684869000000|2023-05-23 19:10:00|13856.6|13855.9|13856.8|13855.8|13857.6|13856.9|13855.5|13854.8|204
1684869300000|2023-05-23 19:15:00|13856.7|13855.7|13849.7|13849|13858.5|13857.8|13849.6|13848.9|290
1684869600000|2023-05-23 19:20:00|13849.9|13849.2|13854|13853.3|13854.7|13854|13849.2|13848.5|307
1684869900000|2023-05-23 19:25:00|13854.1|13853.4|13855.1|13854.4|13855.2|13854.5|13852.8|13852.1|224
1684870200000|2023-05-23 19:30:00|13855.2|13854.5|13858.5|13857.8|13858.7|13858|13854.9|13854.2|292
1684870500000|2023-05-23 19:35:00|13858.6|13857.9|13857.1|13856.4|13859.2|13858.5|13856.4|13855.7|311
1684870800000|2023-05-23 19:40:00|13857|13856.3|13857.6|13856.9|13858.1|13857.4|13855.1|13854.4|237
1684871100000|2023-05-23 19:45:00|13857.5|13856.8|13857.4|13856.7|13858|13857.3|13854.5|13853.8|148
1684871400000|2023-05-23 19:50:00|13857.2|13856.5|13856.6|13855.9|13858.7|13858|13855.5|13854.8|251
1684871700000|2023-05-23 19:55:00|13856.5|13855.8|13858.7|13858|13859|13858.3|13854.2|13853.5|270
1684872000000|2023-05-23 20:00:00|13858.6|13857.9|13860.4|13859.4|13863.6|13862.9|13858.6|13857.9|236
1684872300000|2023-05-23 20:05:00|13860.3|13859.3|13857.4|13856.7|13860.3|13859.3|13856.5|13855.5|198
1684872600000|2023-05-23 20:10:00|13857.5|13856.8|13859.4|13858.7|13861.1|13860.4|13857.1|13856.4|197
1684872900000|2023-05-23 20:15:00|13859.5|13858.8|13857.9|13857.2|13859.7|13858.8|13857.9|13857.2|117
1684873200000|2023-05-23 20:20:00|13858|13857.3|13858.9|13857.9|13859.3|13858.6|13857.6|13856.8|105
1684873500000|2023-05-23 20:25:00|13858.7|13857.7|13857.8|13856.8|13859|13858|13856.6|13855.9|150
1684873800000|2023-05-23 20:30:00|13857.7|13856.7|13858.7|13857.7|13859.5|13858.5|13857.7|13856.7|87
1684874100000|2023-05-23 20:35:00|13858.8|13857.8|13860.1|13859.1|13860.4|13859.4|13858.7|13857.7|141
1684874400000|2023-05-23 20:40:00|13860|13859|13858|13857|13861.1|13860.1|13858|13857|132
1684874700000|2023-05-23 20:45:00|13857.9|13856.9|13859.6|13858|13860.1|13858.5|13857.8|13856.6|159
1684875000000|2023-05-23 20:50:00|13859.7|13858.1|13859.4|13857.8|13860.2|13858.7|13859.1|13857.7|330
1684875300000|2023-05-23 20:55:00|13859.5|13857.6|13860.7|13856.5|13860.7|13858.7|13858.7|13856.3|264
1684875600000|2023-05-23 21:00:00|13861.4|13855.8|13862.1|13856.1|13862.1|13856.2|13861.1|13855.8|15
1684875900000|2023-05-23 21:05:00|13862|13856|13861.4|13855.4|13862.1|13856.1|13859.8|13853.8|880
1684876200000|2023-05-23 21:10:00|13861.6|13855.6|13861.2|13855.2|13861.7|13855.7|13861.2|13855.2|1296
1684876500000|2023-05-23 21:15:00|13861.5|13855.5|13861.5|13855.5|13861.6|13855.6|13860.7|13854.7|1404
1684876800000|2023-05-23 21:20:00|13861.4|13855.4|13861.5|13855.5|13862|13856|13861.3|13855.3|1126
1684877100000|2023-05-23 21:25:00|13861.6|13855.6|13859.6|13853.6|13861.6|13855.6|13859.5|13853.5|591
1684877400000|2023-05-23 21:30:00|13859.5|13853.5|13859.2|13853.2|13859.6|13853.6|13859.1|13853.2|468
1684877700000|2023-05-23 21:35:00|13859.1|13853.1|13858.2|13852.7|13859.2|13853.3|13857.1|13851.1|530
1684878000000|2023-05-23 21:40:00|13858.3|13852.6|13856.4|13850.4|13858.3|13852.7|13856.2|13850.2|859
1684878300000|2023-05-23 21:45:00|13856.5|13850.5|13856.5|13850.5|13856.8|13850.8|13856.2|13850.2|1318
1684878600000|2023-05-23 21:50:00|13856.6|13850.6|13856.5|13850.5|13857.1|13851.1|13856|13850.3|1185
1684878900000|2023-05-23 21:55:00|13856.4|13850.4|13857|13851.3|13857.5|13851.9|13856.4|13850.4|925
1684879200000|2023-05-23 22:00:00|13856.9|13851.2|13857.6|13855.5|13861.5|13858|13855.9|13850.2|475
1684879500000|2023-05-23 22:05:00|13857.7|13855.3|13860.1|13858.1|13860.3|13858.1|13857.6|13855.2|718
1684879800000|2023-05-23 22:10:00|13860|13858|13858.5|13856.7|13860.4|13858.1|13857.3|13855.3|473
1684880100000|2023-05-23 22:15:00|13858.4|13856.8|13858.4|13856.2|13859.7|13857.9|13857.3|13855.3|446
1684880400000|2023-05-23 22:20:00|13857.5|13856.3|13856.6|13855|13859.3|13857.3|13856.1|13854.3|433
1684880700000|2023-05-23 22:25:00|13856.7|13855.1|13856.9|13855.2|13857.1|13855.6|13856.5|13854.8|248
1684881000000|2023-05-23 22:30:00|13856.8|13855.3|13856.9|13854.6|13857.4|13855.5|13856.3|13854.4|293
1684881300000|2023-05-23 22:35:00|13856.8|13854.9|13856.4|13854.8|13857.8|13855.7|13855.3|13853.4|191
1684881600000|2023-05-23 22:40:00|13856.3|13854.7|13855.3|13853.8|13856.8|13855.1|13854.9|13853.6|212
1684881900000|2023-05-23 22:45:00|13855|13854|13852.9|13851.9|13855.5|13854|13852.7|13851.4|127
1684882200000|2023-05-23 22:50:00|13853|13852|13853.3|13851.8|13853.4|13852.1|13853|13851.6|89
1684882500000|2023-05-23 22:55:00|13853.4|13851.7|13854.5|13852.7|13854.7|13852.9|13853|13851.6|153
1684882800000|2023-05-23 23:00:00|13854.4|13852.8|13853.2|13852.2|13854.6|13853.2|13852.6|13850.9|189
1684883100000|2023-05-23 23:05:00|13853.4|13851.9|13854.5|13853|13854.7|13853.3|13851.3|13850.1|237
1684883400000|2023-05-23 23:10:00|13854.3|13853.3|13853.2|13852.2|13855.3|13853.8|13850|13848.8|155
1684883700000|2023-05-23 23:15:00|13853.3|13852.3|13856|13854.5|13856.3|13854.8|13852.1|13851.1|186
1684884000000|2023-05-23 23:20:00|13856.3|13854.4|13855.5|13854.5|13857|13856|13854.1|13853|109
1684884300000|2023-05-23 23:25:00|13855.1|13854.1|13855.9|13854.9|13856.1|13855.1|13853.9|13852.9|121
1684884600000|2023-05-23 23:30:00|13856|13855|13859.9|13858.4|13860|13858.9|13855.9|13854.7|315
1684884900000|2023-05-23 23:35:00|13859.3|13858.3|13860.7|13859.7|13861.5|13860.5|13858.6|13857.6|139
1684885200000|2023-05-23 23:40:00|13860.4|13859.4|13862.6|13861.6|13863.3|13862.6|13859.3|13858.5|97
1684885500000|2023-05-23 23:45:00|13862.7|13861.7|13860.5|13859.5|13862.7|13861.7|13859.9|13858.9|127
1684885800000|2023-05-23 23:50:00|13860.6|13859.6|13859.8|13858.2|13860.7|13859.7|13857.9|13856.9|81
1684886100000|2023-05-23 23:55:00|13859.6|13858.3|13861.9|13860.9|13861.9|13860.9|13858.4|13857.4|164
1684886400000|2023-05-24 00:00:00|13861.7|13860.7|13859.4|13858.4|13861.8|13861|13855.5|13854.5|349
1684886700000|2023-05-24 00:05:00|13859.5|13858.5|13860.6|13859.6|13864.4|13863.5|13856.5|13855.8|319
1684887000000|2023-05-24 00:10:00|13860.7|13859.7|13860.9|13859.9|13863.1|13862.4|13859.5|13858.7|228
1684887300000|2023-05-24 00:15:00|13860.8|13859.8|13858.6|13857.6|13861.1|13860.1|13856.8|13855.8|199
1684887600000|2023-05-24 00:20:00|13858.5|13857.5|13858.7|13858|13860.7|13859.7|13857.4|13856.4|220
1684887900000|2023-05-24 00:25:00|13858.8|13858.1|13855|13854|13858.8|13858.1|13853.8|13852.9|216
1684888200000|2023-05-24 00:30:00|13854.9|13853.9|13854.9|13853.9|13855.8|13854.8|13851.7|13850.7|301
1684888500000|2023-05-24 00:35:00|13855|13854|13857.2|13856.2|13857.2|13856.2|13853.1|13852.1|245
1684888800000|2023-05-24 00:40:00|13857.3|13856.3|13855|13854.3|13857.8|13856.8|13854.8|13854|220
1684889100000|2023-05-24 00:45:00|13854.9|13854.2|13856.2|13855.2|13856.4|13855.2|13852|13851|294
1684889400000|2023-05-24 00:50:00|13856.1|13855.1|13857|13856.3|13859.3|13858.6|13849.3|13848.3|506
1684889700000|2023-05-24 00:55:00|13857.3|13856.6|13852.5|13851.8|13857.3|13856.6|13850.1|13849.4|471
1684890000000|2023-05-24 01:00:00|13852.4|13851.7|13846.3|13845.3|13852.4|13851.7|13845.4|13844.6|456
1684890300000|2023-05-24 01:05:00|13846.2|13845.2|13844.5|13843.5|13849.8|13849.1|13843.7|13842.8|477
1684890600000|2023-05-24 01:10:00|13844.6|13843.6|13845.2|13844.2|13847.5|13846.6|13844.4|13843.5|327
1684890900000|2023-05-24 01:15:00|13845.3|13844.3|13846.3|13845.3|13847.4|13846.4|13843.5|13842.5|499
1684891200000|2023-05-24 01:20:00|13846.4|13845.4|13848.8|13847.8|13849.6|13848.6|13845.1|13844.1|491
1684891500000|2023-05-24 01:25:00|13848.9|13847.9|13848.8|13847.8|13850.4|13849.7|13848.5|13847.6|332
1684891800000|2023-05-24 01:30:00|13848.6|13847.6|13848.1|13847.4|13848.8|13847.8|13846.4|13845.5|343
1684892100000|2023-05-24 01:35:00|13848|13847.3|13847.6|13846.6|13848.7|13848|13846.7|13846|232
1684892400000|2023-05-24 01:40:00|13847.7|13846.7|13843.8|13842.8|13847.7|13846.7|13842.6|13841.7|226
1684892700000|2023-05-24 01:45:00|13843.7|13842.7|13841.8|13840.8|13843.8|13842.8|13839.4|13838.7|239
1684893000000|2023-05-24 01:50:00|13841.9|13840.9|13843.3|13842.3|13845.5|13844.5|13839.6|13838.9|288
1684893300000|2023-05-24 01:55:00|13843.4|13842.4|13845.1|13843.5|13846.6|13845.6|13841.9|13840.9|240
1684893600000|2023-05-24 02:00:00|13845.2|13843.6|13845.6|13844.6|13847.9|13846.9|13841.3|13840.3|597
1684893900000|2023-05-24 02:05:00|13845.5|13844.5|13846.5|13845.5|13849.8|13849.1|13844.6|13843.9|423
1684894200000|2023-05-24 02:10:00|13846.4|13845.4|13845|13844.3|13847.1|13846.4|13843.6|13842.9|274
1684894500000|2023-05-24 02:15:00|13845.1|13844.4|13842.6|13841.6|13845.6|13844.9|13841.1|13840.3|325
1684894800000|2023-05-24 02:20:00|13842.7|13841.7|13843.5|13842.5|13843.5|13842.8|13842.3|13841.5|198
1684895100000|2023-05-24 02:25:00|13843.6|13842.8|13839.3|13838.3|13843.6|13842.9|13837.7|13836.7|187
1684895400000|2023-05-24 02:30:00|13839.2|13838.2|13843.5|13842.5|13843.6|13842.7|13838.6|13837.6|295
1684895700000|2023-05-24 02:35:00|13843.6|13842.6|13847.2|13846.5|13847.6|13846.9|13843.5|13842.5|247
1684896000000|2023-05-24 02:40:00|13847.3|13846.6|13845.2|13844.5|13848.7|13848|13845|13844.3|207
1684896300000|2023-05-24 02:45:00|13845.3|13844.6|13845.2|13844.5|13847.2|13846.5|13844.2|13843.5|208
1684896600000|2023-05-24 02:50:00|13845.1|13844.4|13841.5|13840.8|13845.6|13844.9|13840.3|13839.6|195
1684896900000|2023-05-24 02:55:00|13841.6|13840.9|13844.4|13843.7|13844.8|13844.1|13841.6|13840.9|196
1684897200000|2023-05-24 03:00:00|13844.5|13843.8|13844.3|13843.6|13845.7|13845|13843.1|13842.4|201
1684897500000|2023-05-24 03:05:00|13844.2|13843.5|13843.6|13842.9|13844.7|13844|13843.3|13842.6|149
1684897800000|2023-05-24 03:10:00|13843.7|13843|13836.8|13836.1|13843.8|13843|13835.8|13835.1|389
1684898100000|2023-05-24 03:15:00|13837.1|13836.4|13838.8|13837.8|13839|13838.3|13836.1|13835.4|260
1684898400000|2023-05-24 03:20:00|13838.9|13837.9|13838.7|13838|13839|13838.2|13837.7|13836.8|154
1684898700000|2023-05-24 03:25:00|13838.8|13838.1|13839.9|13839.2|13840.9|13839.9|13838.6|13837.7|220
1684899000000|2023-05-24 03:30:00|13840|13839.3|13838.8|13838.1|13840|13839.3|13838.1|13837.4|198
1684899300000|2023-05-24 03:35:00|13838.7|13838|13838.7|13838|13839.3|13838.6|13837.5|13836.8|201
1684899600000|2023-05-24 03:40:00|13838.8|13838.1|13842.8|13841.8|13842.8|13842.1|13838.1|13837.4|272
1684899900000|2023-05-24 03:45:00|13842.7|13841.7|13843.8|13843.1|13843.8|13843.1|13840.4|13839.7|204
1684900200000|2023-05-24 03:50:00|13843.7|13843|13842.3|13841.6|13843.7|13843|13841.7|13841|255
1684900500000|2023-05-24 03:55:00|13842.2|13841.5|13842.5|13841.8|13842.5|13841.8|13841|13840.3|177
1684900800000|2023-05-24 04:00:00|13842.4|13841.7|13845.6|13844.9|13845.8|13845.1|13841.9|13841.2|284
1684901100000|2023-05-24 04:05:00|13845.7|13845|13847.2|13846.5|13847.2|13846.5|13844.9|13844.2|211
1684901400000|2023-05-24 04:10:00|13847.4|13846.7|13846.6|13845.9|13848.6|13847.9|13846.6|13845.9|216
1684901700000|2023-05-24 04:15:00|13846.7|13846|13846.4|13845.7|13846.7|13846|13844.2|13843.5|165
1684902000000|2023-05-24 04:20:00|13846.3|13845.6|13844.7|13844|13849.2|13848.5|13844|13843.3|178
1684902300000|2023-05-24 04:25:00|13844.6|13843.9|13841.4|13840.7|13844.6|13843.9|13840.4|13839.7|260
1684902600000|2023-05-24 04:30:00|13841.5|13840.8|13841.5|13840.5|13842.9|13842.2|13839.3|13838.6|291
1684902900000|2023-05-24 04:35:00|13841.6|13840.6|13842.7|13842|13843|13842.3|13840.4|13839.7|255
1684903200000|2023-05-24 04:40:00|13842.2|13841.5|13839|13838.3|13842.2|13841.5|13838.7|13838|174
1684903500000|2023-05-24 04:45:00|13838.9|13838.2|13841|13840|13841.7|13841|13838.6|13837.9|233
1684903800000|2023-05-24 04:50:00|13841.1|13840.1|13841|13840|13841.3|13840.5|13840.3|13839.3|204
1684904100000|2023-05-24 04:55:00|13840.9|13839.9|13842.7|13841.7|13842.8|13841.8|13840.1|13839.1|178
1684904400000|2023-05-24 05:00:00|13842.6|13841.6|13843.6|13842.9|13844.6|13843.9|13842.2|13841.5|180
1684904700000|2023-05-24 05:05:00|13843.7|13843|13842.7|13842|13844.2|13843.5|13842.7|13842|262
1684905000000|2023-05-24 05:10:00|13842.8|13842.1|13836.9|13836.2|13842.9|13842.1|13836.9|13836.2|252
1684905300000|2023-05-24 05:15:00|13837|13836.3|13843.5|13842.5|13843.7|13842.8|13836.7|13836|313
1684905600000|2023-05-24 05:20:00|13843.6|13842.6|13843.8|13842.8|13844.6|13843.6|13841.4|13840.7|331
1684905900000|2023-05-24 05:25:00|13843.9|13842.9|13843.5|13842.8|13844|13843|13840.1|13839.4|414
1684906200000|2023-05-24 05:30:00|13843.6|13842.9|13842.6|13841.9|13844.7|13844|13842.5|13841.8|249
1684906500000|2023-05-24 05:35:00|13842.5|13841.8|13837.3|13836.3|13842.6|13841.9|13835.2|13834.2|296
1684906800000|2023-05-24 05:40:00|13837.4|13836.4|13831.2|13830.2|13837.7|13836.7|13830.9|13830.1|269
1684907100000|2023-05-24 05:45:00|13831.1|13830.1|13824.1|13823.4|13831.7|13830.7|13823.8|13823.1|409
1684907400000|2023-05-24 05:50:00|13823.8|13823.1|13830.6|13829.6|13830.7|13829.7|13823.6|13822.9|423
1684907700000|2023-05-24 05:55:00|13830.7|13829.7|13829.6|13828.6|13831.4|13830.7|13825.6|13824.6|405
1684908000000|2023-05-24 06:00:00|13829.8|13828.8|13842.4|13841.7|13843.5|13842.5|13826.3|13825.3|863
1684908300000|2023-05-24 06:05:00|13842.6|13841.9|13839.5|13838.8|13843.4|13842.7|13835.6|13834.6|510
1684908600000|2023-05-24 06:10:00|13839.7|13838.7|13843.9|13843.2|13846.5|13845.7|13839.3|13838.3|431
1684908900000|2023-05-24 06:15:00|13844|13843.3|13846.6|13845.9|13847.9|13847.2|13842|13841|388
1684909200000|2023-05-24 06:20:00|13847.1|13846.4|13840.9|13840.2|13848.9|13848.2|13840.9|13840.2|344
1684909500000|2023-05-24 06:25:00|13841|13840.3|13847.7|13847|13849.9|13849.2|13840.9|13840.2|319
1684909800000|2023-05-24 06:30:00|13847.8|13847.1|13847.8|13847.1|13852.1|13851.4|13846.4|13845.5|420
1684910100000|2023-05-24 06:35:00|13847.6|13846.9|13858.8|13858.1|13858.8|13858.1|13846.8|13845.9|516
1684910400000|2023-05-24 06:40:00|13858.9|13858.2|13860.1|13859.4|13861.9|13861.2|13857.4|13856.7|535
1684910700000|2023-05-24 06:45:00|13860.5|13859.8|13865.6|13864.9|13866.7|13866|13859|13858.1|499
1684911000000|2023-05-24 06:50:00|13865.7|13865|13867.6|13866.6|13869.6|13868.8|13864.2|13863.5|590
1684911300000|2023-05-24 06:55:00|13867.7|13866.7|13869.9|13869.2|13869.9|13869.2|13864.9|13864.2|490
1684911600000|2023-05-24 07:00:00|13869.7|13869|13867.1|13866.4|13873.8|13873.1|13864.6|13863.9|743
1684911900000|2023-05-24 07:05:00|13867.2|13866.5|13863.7|13862.7|13868.9|13867.9|13862.1|13861.1|574
1684912200000|2023-05-24 07:10:00|13863.6|13862.6|13864|13863|13867.7|13866.7|13862|13861.1|606
1684912500000|2023-05-24 07:15:00|13863.9|13862.9|13868.3|13867.3|13870.8|13869.8|13860.9|13860.2|768
1684912800000|2023-05-24 07:20:00|13868.2|13867.2|13862.3|13861.6|13871.1|13870.1|13861.4|13860.7|658
1684913100000|2023-05-24 07:25:00|13862.2|13861.5|13864.8|13864.1|13865.9|13865.2|13862.2|13861.5|536
1684913400000|2023-05-24 07:30:00|13864.7|13864|13862.8|13861.8|13869.9|13869.2|13860.6|13859.6|546
1684913700000|2023-05-24 07:35:00|13862.7|13861.7|13855.1|13854.4|13865.1|13864.4|13852.9|13852.2|625
1684914000000|2023-05-24 07:40:00|13855.2|13854.5|13846.4|13845.7|13856.4|13855.7|13845.4|13844.7|647
1684914300000|2023-05-24 07:45:00|13846.3|13845.6|13856.6|13855.9|13856.8|13856.1|13845.6|13844.9|619
1684914600000|2023-05-24 07:50:00|13856.7|13856|13860.4|13859.7|13861.7|13861|13853.5|13852.8|536
1684914900000|2023-05-24 07:55:00|13860.8|13860.1|13865.2|13864.2|13868.8|13868.1|13860.8|13860.1|373
1684915200000|2023-05-24 08:00:00|13865.1|13864.4|13860.1|13859.4|13869.4|13868.7|13857.9|13857.2|607
1684915500000|2023-05-24 08:05:00|13860.2|13859.5|13859.5|13858.5|13866.8|13866.1|13859.1|13858.1|631
1684915800000|2023-05-24 08:10:00|13859.4|13858.4|13856.4|13855.7|13859.6|13858.6|13854.3|13853.3|524
1684916100000|2023-05-24 08:15:00|13856.5|13855.8|13856.9|13856.2|13861.6|13860.9|13855.7|13855|442
1684916400000|2023-05-24 08:20:00|13856.7|13856|13851.1|13850.4|13858.3|13857.6|13850.4|13849.7|470
1684916700000|2023-05-24 08:25:00|13851|13850.3|13855.1|13854.4|13856.5|13855.8|13850.9|13850.2|438
1684917000000|2023-05-24 08:30:00|13855.2|13854.5|13857.2|13856.5|13859.2|13858.5|13852.6|13851.9|406
1684917300000|2023-05-24 08:35:00|13857.1|13856.4|13860.9|13860.2|13862|13861.3|13853.8|13853.1|404
1684917600000|2023-05-24 08:40:00|13861|13860.3|13861.1|13860.4|13863.6|13862.6|13859.4|13858.7|360
1684917900000|2023-05-24 08:45:00|13861.2|13860.5|13861.7|13861|13865|13864.2|13860.9|13860.2|367
1684918200000|2023-05-24 08:50:00|13861.6|13860.9|13857.6|13856.9|13863.9|13863.2|13856.4|13855.7|377
1684918500000|2023-05-24 08:55:00|13857.5|13856.8|13857.9|13857.2|13859.4|13858.7|13854.9|13854.2|359
1684918800000|2023-05-24 09:00:00|13858|13857.3|13851.5|13850.8|13858|13857.3|13849.9|13849.2|480
1684919100000|2023-05-24 09:05:00|13851.6|13850.9|13855.2|13854.5|13855.6|13854.9|13851.3|13850.6|501
1684919400000|2023-05-24 09:10:00|13855.4|13854.7|13853.9|13853.2|13858.3|13857.6|13853.8|13853.1|365
1684919700000|2023-05-24 09:15:00|13853.8|13853.1|13857.9|13857.2|13858.6|13857.9|13852.7|13852|419
1684920000000|2023-05-24 09:20:00|13858|13857.3|13853.5|13852.8|13858.6|13857.9|13852.1|13851.4|407
1684920300000|2023-05-24 09:25:00|13853.2|13852.5|13846.7|13846|13855|13854|13844.9|13844.2|480
1684920600000|2023-05-24 09:30:00|13846.8|13846.1|13850.7|13850|13852.5|13851.8|13846.8|13846.1|418
1684920900000|2023-05-24 09:35:00|13851|13850.3|13848.8|13848.1|13853.8|13853.1|13847.5|13846.8|359
1684921200000|2023-05-24 09:40:00|13849.3|13848.6|13856.7|13856|13856.8|13856.1|13848|13847.3|437
1684921500000|2023-05-24 09:45:00|13856.6|13855.9|13855.6|13854.9|13856.7|13856|13853.5|13852.8|355
1684921800000|2023-05-24 09:50:00|13855.7|13855|13853.6|13852.9|13856.9|13856.2|13853.5|13852.8|270
1684922100000|2023-05-24 09:55:00|13853.5|13852.8|13853.7|13853|13857.3|13856.6|13852.8|13852.1|300
1684922400000|2023-05-24 10:00:00|13853.6|13852.9|13858.8|13858.1|13858.9|13858.2|13851.3|13850.6|500
1684922700000|2023-05-24 10:05:00|13858.7|13858|13851.5|13850.8|13859.1|13858.4|13851|13850.3|423
1684923000000|2023-05-24 10:10:00|13851.6|13850.9|13852|13851.3|13854.8|13853.9|13847.9|13847.2|459
1684923300000|2023-05-24 10:15:00|13852.1|13851.4|13852.6|13851.9|13854.9|13854.2|13849.3|13848.6|512
1684923600000|2023-05-24 10:20:00|13852.7|13852|13846.9|13846.2|13853.4|13852.7|13846.6|13845.9|453
1684923900000|2023-05-24 10:25:00|13846.8|13846.1|13846.7|13846|13849.9|13849.2|13843.9|13843.2|426
1684924200000|2023-05-24 10:30:00|13846.8|13846.1|13850.9|13850.2|13853.2|13852.5|13845.6|13844.9|396
1684924500000|2023-05-24 10:35:00|13851|13850.3|13851.3|13850.6|13852.7|13852|13850|13849.3|287
1684924800000|2023-05-24 10:40:00|13851|13850.3|13850|13849.3|13851|13850.3|13846.8|13846.1|278
1684925100000|2023-05-24 10:45:00|13850.1|13849.4|13851|13850.3|13854.1|13853.4|13849.2|13848.5|315
1684925400000|2023-05-24 10:50:00|13851.2|13850.5|13849.1|13848.4|13851.7|13851|13847|13846.3|369
1684925700000|2023-05-24 10:55:00|13849|13848.3|13851|13850|13852.1|13851.4|13846.3|13845.6|372
1684926000000|2023-05-24 11:00:00|13851.3|13850.6|13849.1|13848.4|13851.9|13851.1|13845.4|13844.7|313
1684926300000|2023-05-24 11:05:00|13849|13848.3|13850.9|13850.2|13852.9|13852.2|13846.9|13846.2|262
1684926600000|2023-05-24 11:10:00|13850.8|13850.1|13851|13850.3|13851.8|13851.1|13847.4|13846.7|242
1684926900000|2023-05-24 11:15:00|13851.1|13850.4|13853.9|13853.2|13855.6|13854.9|13850.9|13850.2|253
1684927200000|2023-05-24 11:20:00|13854|13853.3|13855.6|13854.9|13856.9|13856.2|13853.5|13852.8|274
1684927500000|2023-05-24 11:25:00|13855.5|13854.8|13852|13851.3|13855.7|13855|13850.6|13849.9|240
1684927800000|2023-05-24 11:30:00|13851.9|13851.2|13847.3|13846.6|13852|13851.3|13845.6|13844.9|336
1684928100000|2023-05-24 11:35:00|13847.2|13846.5|13837.2|13836.5|13848.2|13847.5|13837.1|13836.4|317
1684928400000|2023-05-24 11:40:00|13837.1|13836.4|13838.6|13837.9|13841.5|13840.8|13834.9|13834.2|335
1684928700000|2023-05-24 11:45:00|13838.7|13838|13840.7|13840|13840.7|13840|13834.3|13833.6|276
1684929000000|2023-05-24 11:50:00|13840.8|13840.1|13840.6|13839.9|13843.9|13843.2|13839.6|13838.9|281
1684929300000|2023-05-24 11:55:00|13840.5|13839.8|13838|13837.3|13840.7|13840|13836.5|13835.8|307
1684929600000|2023-05-24 12:00:00|13838.6|13837.9|13838.7|13838|13842.4|13841.7|13836.3|13835.6|463
1684929900000|2023-05-24 12:05:00|13838.8|13838.1|13844.4|13843.7|13844.5|13843.8|13838.7|13838|342
1684930200000|2023-05-24 12:10:00|13844.5|13843.8|13842.5|13841.8|13845.5|13844.8|13840.5|13839.8|282
1684930500000|2023-05-24 12:15:00|13842.3|13841.6|13846.4|13845.7|13846.5|13845.8|13841.4|13840.7|319
1684930800000|2023-05-24 12:20:00|13846.7|13846|13853.7|13853|13854|13853.3|13838.3|13837.6|656
1684931100000|2023-05-24 12:25:00|13853.6|13852.9|13853.3|13852.6|13854.7|13854|13849.2|13848.5|626
1684931400000|2023-05-24 12:30:00|13853.6|13852.9|13862.1|13861.4|13864.8|13864.1|13853.3|13852.6|561
1684931700000|2023-05-24 12:35:00|13862.2|13861.5|13865.7|13865|13870.9|13870.2|13861.2|13860.5|729
1684932000000|2023-05-24 12:40:00|13865.9|13865.2|13864.7|13864|13869.9|13869.2|13863.1|13862.3|546
1684932300000|2023-05-24 12:45:00|13864.8|13864.1|13873.9|13872.9|13876.7|13876|13863.7|13863|654
1684932600000|2023-05-24 12:50:00|13874|13873|13873.5|13872.8|13877.7|13877|13870.5|13869.8|627
1684932900000|2023-05-24 12:55:00|13873.4|13872.7|13869.6|13868.9|13874.6|13873.9|13866.2|13865.5|487
1684933200000|2023-05-24 13:00:00|13869.5|13868.8|13865|13864.3|13872.6|13871.9|13861.9|13861.2|535
1684933500000|2023-05-24 13:05:00|13864.9|13864.2|13869|13868.3|13870.7|13870|13864.9|13864.2|432
1684933800000|2023-05-24 13:10:00|13869.6|13868.9|13869.7|13869|13873.5|13872.8|13867|13866.3|491
1684934100000|2023-05-24 13:15:00|13869.6|13868.9|13868.8|13868.1|13873.9|13873.2|13865.8|13865.1|390
1684934400000|2023-05-24 13:20:00|13869.1|13868.4|13869.8|13869.1|13871|13870.3|13866.4|13865.7|401
1684934700000|2023-05-24 13:25:00|13869.1|13868.4|13875.6|13874.9|13877.6|13876.9|13867.8|13867.1|367
1684935000000|2023-05-24 13:30:00|13875.7|13875|13883.1|13882.4|13884.9|13884.2|13872.4|13871.7|653
1684935300000|2023-05-24 13:35:00|13883|13882.3|13878|13877.3|13883.6|13882.9|13876.4|13875.7|469
1684935600000|2023-05-24 13:40:00|13878.1|13877.4|13878.8|13878.1|13886|13885.3|13872.2|13871.2|629
1684935900000|2023-05-24 13:45:00|13878.7|13878|13875.5|13874.8|13883.6|13882.9|13875.5|13874.6|610
1684936200000|2023-05-24 13:50:00|13875.4|13874.7|13872.8|13872.1|13878.9|13878.2|13872.5|13871.8|574
1684936500000|2023-05-24 13:55:00|13872.9|13872.2|13884.2|13883.5|13884.4|13883.7|13871.9|13871.2|622
1684936800000|2023-05-24 14:00:00|13884.3|13883.3|13887.4|13886.7|13888.9|13888.2|13881.2|13880.2|597
1684937100000|2023-05-24 14:05:00|13887.3|13886.6|13881.4|13880.7|13889.8|13889.1|13879.4|13878.7|652
1684937400000|2023-05-24 14:10:00|13881.5|13880.8|13884.8|13884.1|13887.4|13886.7|13881.5|13880.8|514
1684937700000|2023-05-24 14:15:00|13884.9|13884.2|13894.5|13893.8|13895.2|13894.5|13880.1|13879.4|538
1684938000000|2023-05-24 14:20:00|13894.4|13893.7|13889.9|13889.2|13895.2|13894.5|13889.9|13889.2|603
1684938300000|2023-05-24 14:25:00|13890.4|13889.7|13894.5|13893.5|13895|13894.1|13889.2|13888.5|485
1684938600000|2023-05-24 14:30:00|13894.2|13893.4|13894.6|13893.9|13899.3|13898.6|13894.1|13893.4|493
1684938900000|2023-05-24 14:35:00|13894.5|13893.8|13890.1|13889.4|13896.1|13895.4|13887.4|13886.7|483
1684939200000|2023-05-24 14:40:00|13890.2|13889.5|13896.8|13896.1|13898.1|13897.4|13890.2|13889.5|503
1684939500000|2023-05-24 14:45:00|13896.7|13896|13898.7|13898|13899.2|13898.5|13894.3|13893.6|468
1684939800000|2023-05-24 14:50:00|13898.9|13898.2|13897.8|13897.1|13900.6|13899.9|13896.1|13895.4|461
1684940100000|2023-05-24 14:55:00|13898|13897.3|13899.5|13898.8|13900.6|13899.9|13897.7|13897|416
1684940400000|2023-05-24 15:00:00|13899.6|13898.9|13895.4|13894.7|13905.6|13904.9|13895.3|13894.6|583
1684940700000|2023-05-24 15:05:00|13895.5|13894.8|13902.6|13901.6|13904.3|13903.6|13894.4|13893.7|548
1684941000000|2023-05-24 15:10:00|13902.7|13901.7|13902.8|13902.1|13905.2|13904.5|13895.9|13894.9|446
1684941300000|2023-05-24 15:15:00|13902.7|13902|13910.4|13909.7|13910.7|13910|13901.7|13901|454
1684941600000|2023-05-24 15:20:00|13910.5|13909.8|13911.2|13910.2|13914.6|13913.9|13908.6|13907.9|509
1684941900000|2023-05-24 15:25:00|13911.3|13910.3|13911.7|13910.7|13912.5|13911.5|13907.7|13907|442
1684942200000|2023-05-24 15:30:00|13911.6|13910.6|13913.5|13912.8|13914.8|13914.1|13911.4|13910.6|400
1684942500000|2023-05-24 15:35:00|13913.2|13912.5|13912.4|13911.7|13914.2|13913.5|13910.9|13910.2|323
1684942800000|2023-05-24 15:40:00|13912.8|13912.1|13906.3|13905.3|13913|13912.3|13902.4|13901.4|469
1684943100000|2023-05-24 15:45:00|13906.4|13905.4|13911.3|13910.6|13912.2|13911.5|13903.3|13902.3|589
1684943400000|2023-05-24 15:50:00|13911.2|13910.5|13917.3|13916.6|13918.2|13917.5|13911.2|13910.5|540
1684943700000|2023-05-24 15:55:00|13917.4|13916.7|13914.9|13914.2|13922.3|13921.6|13914.3|13913.6|496
1684944000000|2023-05-24 16:00:00|13915.1|13914.4|13919|13918.3|13922.3|13921.6|13915|13914.3|386
1684944300000|2023-05-24 16:05:00|13919.1|13918.4|13917.1|13916.4|13921.9|13921.2|13916.2|13915.5|349
1684944600000|2023-05-24 16:10:00|13916.9|13916.2|13933.9|13933.2|13937.1|13936.4|13916.9|13916.2|807
1684944900000|2023-05-24 16:15:00|13934|13933.3|13936.3|13935.6|13939.1|13938.4|13929.2|13928.5|630
1684945200000|2023-05-24 16:20:00|13936.4|13935.7|13933.6|13932.9|13936.7|13936|13932.6|13931.9|492
1684945500000|2023-05-24 16:25:00|13933.5|13932.8|13935.3|13934.6|13937.4|13936.7|13932.8|13932.1|380
1684945800000|2023-05-24 16:30:00|13935.2|13934.5|13936.1|13935.4|13936.6|13935.9|13933|13932.3|386
1684946100000|2023-05-24 16:35:00|13936.3|13935.6|13932.4|13931.7|13938.9|13938.2|13932.3|13931.6|403
1684946400000|2023-05-24 16:40:00|13932.3|13931.6|13930.2|13929.5|13934.3|13933.6|13929.1|13928.3|382
1684946700000|2023-05-24 16:45:00|13930|13929.3|13930.6|13929.9|13932.9|13932|13929.8|13929.1|351
1684947000000|2023-05-24 16:50:00|13930.5|13929.8|13932.2|13931.2|13932.9|13932.2|13930.3|13929.6|224
1684947300000|2023-05-24 16:55:00|13931.4|13930.7|13931.4|13930.7|13933|13932.3|13929.4|13928.4|272
1684947600000|2023-05-24 17:00:00|13931.3|13930.6|13932.8|13931.8|13932.8|13932.1|13927.4|13926.7|527
1684947900000|2023-05-24 17:05:00|13932.5|13931.9|13929.3|13928.6|13932.9|13932.1|13928.5|13927.8|262
1684948200000|2023-05-24 17:10:00|13929.4|13928.7|13928.9|13928.2|13932.5|13931.8|13928.6|13927.9|295
1684948500000|2023-05-24 17:15:00|13928.8|13928.1|13932.1|13931.4|13936.1|13935.4|13925.8|13925.1|343
1684948800000|2023-05-24 17:20:00|13932|13931.3|13927.4|13926.7|13934.3|13933.6|13925.8|13925.1|366
1684949100000|2023-05-24 17:25:00|13926.7|13926|13927.4|13926.7|13930|13929.3|13924.5|13923.8|238
1684949400000|2023-05-24 17:30:00|13927.3|13926.6|13926.6|13925.9|13927.7|13927|13923.2|13922.5|295
1684949700000|2023-05-24 17:35:00|13926.7|13926|13929.6|13928.9|13930.8|13930.1|13926.2|13925.5|374
1684950000000|2023-05-24 17:40:00|13929.7|13929|13926|13925.3|13931.9|13931.2|13925.1|13924.4|259
1684950300000|2023-05-24 17:45:00|13925.9|13925.2|13925.7|13925|13926.3|13925.6|13923.7|13923|277
1684950600000|2023-05-24 17:50:00|13925.8|13925.1|13925.6|13924.9|13926.4|13925.7|13923.8|13923.1|278
1684950900000|2023-05-24 17:55:00|13925.7|13925|13928.8|13925.4|13928.8|13926.9|13925.3|13924.1|367
1684951200000|2023-05-24 18:00:00|13928.6|13924.7|13927.4|13926.4|13939|13933|13922.6|13919.6|984
1684951500000|2023-05-24 18:05:00|13926.9|13925.9|13922.4|13921.7|13927.3|13926.6|13920.6|13919.9|353
1684951800000|2023-05-24 18:10:00|13921.8|13921.1|13912.8|13912.1|13921.8|13921.1|13910.8|13910.1|473
1684952100000|2023-05-24 18:15:00|13913.3|13912.6|13905|13904.3|13913.7|13913|13904|13903.2|457
1684952400000|2023-05-24 18:20:00|13905.1|13904.4|13912.2|13911.5|13912.6|13911.9|13905|13904.3|411
1684952700000|2023-05-24 18:25:00|13912.3|13911.6|13907.1|13906.4|13913.4|13912.7|13907.1|13906.4|391
1684953000000|2023-05-24 18:30:00|13906.9|13906.2|13905.1|13904.4|13908.1|13907.4|13902|13901.3|452
1684953300000|2023-05-24 18:35:00|13905|13904.3|13906.6|13905.9|13907.5|13906.8|13903|13902.3|411
1684953600000|2023-05-24 18:40:00|13906.7|13906|13898.4|13897.4|13907|13906|13898.3|13897.3|350
1684953900000|2023-05-24 18:45:00|13898.5|13897.5|13902.8|13902.1|13904|13903|13897.6|13896.8|302
1684954200000|2023-05-24 18:50:00|13902.9|13902.2|13906.7|13906|13909|13908.3|13902.3|13901.6|309
1684954500000|2023-05-24 18:55:00|13906.9|13905.9|13914.4|13913.7|13915.6|13914.9|13906.9|13905.9|371
1684954800000|2023-05-24 19:00:00|13913.9|13913.2|13916.5|13915.8|13917.5|13916.5|13913.9|13913.2|363
1684955100000|2023-05-24 19:05:00|13916.6|13915.9|13917.4|13916.4|13919.2|13918.2|13915.7|13914.7|327
1684955400000|2023-05-24 19:10:00|13917.3|13916.3|13918.6|13917.9|13919|13918.3|13915.6|13914.9|233
1684955700000|2023-05-24 19:15:00|13918.7|13918|13921.1|13920.4|13922.2|13921.2|13917.2|13916.5|348
1684956000000|2023-05-24 19:20:00|13921.2|13920.5|13925.9|13925.2|13928.4|13927.4|13921.1|13920.3|404
1684956300000|2023-05-24 19:25:00|13926.7|13926|13924.1|13923.4|13927.1|13926.4|13921.7|13921|275
1684956600000|2023-05-24 19:30:00|13924.3|13923.6|13924.9|13924.2|13927.3|13926.3|13923|13922|316
1684956900000|2023-05-24 19:35:00|13925|13924.3|13926|13925.3|13926.5|13925.5|13923.2|13922.5|316
1684957200000|2023-05-24 19:40:00|13925.9|13925.2|13927.5|13926.5|13927.5|13926.5|13923.2|13922.5|289
1684957500000|2023-05-24 19:45:00|13927.4|13926.4|13928.6|13927.6|13932|13931.1|13926|13925|328
1684957800000|2023-05-24 19:50:00|13928.4|13927.4|13930.5|13929.8|13931.2|13930.5|13926|13925|278
1684958100000|2023-05-24 19:55:00|13930.4|13929.7|13933.1|13932.4|13933.1|13932.4|13929.1|13928.1|370
1684958400000|2023-05-24 20:00:00|13933|13932.3|13931|13930|13933.3|13932.6|13930.5|13929.5|298
1684958700000|2023-05-24 20:05:00|13930.9|13929.9|13932|13931|13933.1|13932.1|13930.8|13929.8|198
1684959000000|2023-05-24 20:10:00|13932.2|13931.2|13932|13931|13933.6|13932.3|13931.8|13930.8|194
1684959300000|2023-05-24 20:15:00|13931.9|13930.9|13936.8|13935.8|13937.3|13936.1|13931.9|13930.9|276
1684959600000|2023-05-24 20:20:00|13936.7|13935.7|13938|13937|13938.5|13937.6|13936.3|13935.3|246
1684959900000|2023-05-24 20:25:00|13937.9|13936.9|13941.1|13940.1|13941.7|13940.6|13937.9|13936.7|162
1684960200000|2023-05-24 20:30:00|13941.2|13940.2|13946.5|13945.5|13948.4|13947.3|13939.9|13938.9|247
1684960500000|2023-05-24 20:35:00|13946.6|13945.6|13945.3|13944.3|13946.8|13945.6|13941.8|13940.8|235
1684960800000|2023-05-24 20:40:00|13945.4|13944.4|13943.4|13942.4|13946.7|13945.7|13943.2|13942.2|216
1684961100000|2023-05-24 20:45:00|13943.6|13942.1|13943.7|13942.2|13945.7|13944.1|13942.1|13941.1|392
1684961400000|2023-05-24 20:50:00|13943.8|13942.1|13946.8|13944.9|13947.6|13945.8|13943.5|13941.8|800
1684961700000|2023-05-24 20:55:00|13946.9|13944.6|13948.7|13945.2|13949.3|13946.4|13946.2|13943.2|631
1684962000000|2023-05-24 21:00:00|13949.6|13943.6|13943.8|13937.8|13949.6|13943.6|13943.8|13937.8|56
1684962300000|2023-05-24 21:05:00|13944|13938|13942|13936|13944.1|13938.1|13939|13933|134
1684962600000|2023-05-24 21:10:00|13942.1|13936.1|13941.7|13935.7|13942.1|13936.1|13941.7|13935.7|17
1684962900000|2023-05-24 21:15:00|13942|13936|13939.9|13933.9|13942|13936|13939.9|13933.9|23
1684963200000|2023-05-24 21:20:00|13939.8|13933.8|13940|13934|13940|13934|13939.7|13933.7|9
1684963500000|2023-05-24 21:25:00|13939.9|13933.9|13937.7|13931.7|13939.9|13933.9|13937.7|13931.7|13
1684963800000|2023-05-24 21:30:00|13937.9|13931.9|13937.7|13931.7|13938.2|13932.2|13937.2|13931.2|22
1684964100000|2023-05-24 21:35:00|13937.6|13931.6|13937.1|13931.2|13937.7|13931.7|13936.8|13930.8|32
1684964400000|2023-05-24 21:40:00|13937.2|13931.3|13936.9|13932|13937.9|13932.2|13936.9|13931.2|53
1684964700000|2023-05-24 21:45:00|13937.1|13932.1|13939.5|13933.5|13941.1|13935.7|13936.9|13931.4|1371
1684965000000|2023-05-24 21:50:00|13939.7|13933.7|13939.8|13933.8|13941.8|13936.6|13939.3|13933.3|1379
1684965300000|2023-05-24 21:55:00|13939.7|13933.7|13940.3|13934.3|13940.4|13934.4|13939.5|13933.5|1149
1684965600000|2023-05-24 22:00:00|13940.1|13934.1|13941.9|13939|13949.5|13945.8|13939|13933.7|951
1684965900000|2023-05-24 22:05:00|13942|13939.1|13941.3|13938.8|13943.7|13941.5|13940.7|13938.1|345
1684966200000|2023-05-24 22:10:00|13941.4|13938.7|13940.6|13938.5|13944|13941.9|13940.1|13937.9|412
1684966500000|2023-05-24 22:15:00|13940.7|13938.6|13942.7|13940.6|13943.6|13941.6|13940.3|13938.6|468
1684966800000|2023-05-24 22:20:00|13942.8|13941|13941.1|13939.1|13945.4|13943.4|13940.9|13939.1|378
1684967100000|2023-05-24 22:25:00|13941.4|13939.2|13940.9|13938.8|13941.8|13939.8|13939.6|13937.9|445
1684967400000|2023-05-24 22:30:00|13941.6|13938.9|13942.5|13940.7|13944.6|13942.6|13941.2|13938.9|571
1684967700000|2023-05-24 22:35:00|13942.4|13940.9|13919.5|13917|13942.6|13940.9|13883.2|13880.6|1239
1684968000000|2023-05-24 22:40:00|13920.3|13917.7|13928.2|13927.2|13928.5|13927.3|13919.4|13916.9|493
1684968300000|2023-05-24 22:45:00|13928.4|13926.9|13920.5|13918.4|13929.7|13928|13918.6|13916.7|439
1684968600000|2023-05-24 22:50:00|13920.3|13918.3|13920|13918.1|13921.7|13919.5|13908.5|13906.3|575
1684968900000|2023-05-24 22:55:00|13919.6|13917.8|13922.7|13920.7|13923.6|13921.8|13917.3|13915.4|541
1684969200000|2023-05-24 23:00:00|13922.8|13920.9|13922.6|13920.7|13925|13923.7|13918.7|13917|513
1684969500000|2023-05-24 23:05:00|13922.5|13920.8|13923.8|13922.3|13925.2|13924.2|13919.5|13917.9|534
1684969800000|2023-05-24 23:10:00|13923.4|13922.2|13922.3|13921.3|13924.8|13923.2|13922.1|13920.4|486
1684970100000|2023-05-24 23:15:00|13922.4|13921.4|13924.6|13923.6|13927.4|13925.8|13922.4|13921.1|410
1684970400000|2023-05-24 23:20:00|13925.7|13924.1|13929.6|13928.1|13930.6|13929|13925.1|13923.8|302
1684970700000|2023-05-24 23:25:00|13929.2|13928.2|13933.2|13932.2|13934.3|13933.1|13928.9|13927.9|379
1684971000000|2023-05-24 23:30:00|13933.5|13931.9|13937.1|13935.5|13938.4|13937.1|13932.5|13931.5|294
1684971300000|2023-05-24 23:35:00|13937|13936|13933.7|13933|13940|13939|13933.7|13933|303
1684971600000|2023-05-24 23:40:00|13933.8|13933.1|13935|13934|13937.7|13936.7|13933.1|13932.1|459
1684971900000|2023-05-24 23:45:00|13935.3|13934.3|13934.7|13933.7|13937.3|13936.1|13933.5|13932.5|328
1684972200000|2023-05-24 23:50:00|13935|13933.4|13934.8|13933.8|13937.4|13936.2|13932|13930.9|524
1684972500000|2023-05-24 23:55:00|13934.9|13933.9|13930.2|13929.2|13934.9|13933.9|13928.3|13927.3|264
1684972800000|2023-05-25 00:00:00|13930.3|13929.3|13937.1|13936.1|13939.8|13938.9|13927.1|13926.1|705
1684973100000|2023-05-25 00:05:00|13937.2|13936.2|13928.5|13927.5|13938.3|13937.3|13928.5|13927.5|497
1684973400000|2023-05-25 00:10:00|13929|13928|13931.3|13930.3|13932.1|13931.1|13927.9|13926.9|371
1684973700000|2023-05-25 00:15:00|13931.2|13930.2|13931.2|13930.2|13933.8|13932.8|13931.2|13930.2|326
1684974000000|2023-05-25 00:20:00|13931.3|13930.3|13933.8|13933.1|13934.1|13933.2|13931.1|13930.1|212
1684974300000|2023-05-25 00:25:00|13933.7|13933|13938|13937|13940.5|13939.8|13933|13932.3|353
1684974600000|2023-05-25 00:30:00|13937.9|13936.9|13939.1|13938.1|13939.9|13939.1|13934.7|13933.8|306
1684974900000|2023-05-25 00:35:00|13939|13938|13939.1|13938.1|13942.1|13941.1|13938|13936.9|295
1684975200000|2023-05-25 00:40:00|13939|13938|13945.9|13944.9|13948.1|13947.1|13938.7|13937.8|446
1684975500000|2023-05-25 00:45:00|13946.1|13945.1|13939.8|13938.8|13946.9|13946.2|13937.6|13936.6|436
1684975800000|2023-05-25 00:50:00|13939.7|13938.7|13941.6|13940.6|13947.2|13946.5|13935.8|13934.8|792
1684976100000|2023-05-25 00:55:00|13941.1|13940.1|13940.2|13939.2|13941.7|13940.7|13936.6|13935.6|678
1684976400000|2023-05-25 01:00:00|13940.3|13939.3|13942.9|13941.9|13943.1|13942.4|13937.6|13936.9|524
1684976700000|2023-05-25 01:05:00|13943|13942|13952.1|13951.1|13953.4|13952.4|13940.7|13940|516
1684977000000|2023-05-25 01:10:00|13952|13951|13953|13952|13953.7|13952.8|13949|13948|425
1684977300000|2023-05-25 01:15:00|13952.8|13951.8|13954.8|13953.8|13958.6|13957.9|13951|13950|521
1684977600000|2023-05-25 01:20:00|13954.9|13953.9|13955.8|13954.8|13959.5|13958.5|13954.7|13953.7|640
1684977900000|2023-05-25 01:25:00|13956.1|13955.1|13954.9|13953.9|13957.8|13956.8|13954|13953|464
1684978200000|2023-05-25 01:30:00|13954.8|13953.8|13954.9|13954.2|13957.7|13957|13953.8|13952.8|357
1684978500000|2023-05-25 01:35:00|13954.8|13954.1|13956.1|13955.4|13959.3|13958.3|13953.7|13953|364
1684978800000|2023-05-25 01:40:00|13955.9|13955.2|13963|13962.3|13963.9|13962.9|13955.5|13954.8|390
1684979100000|2023-05-25 01:45:00|13963.7|13963|13962.4|13961.7|13965.3|13964.3|13961.5|13960.8|310
1684979400000|2023-05-25 01:50:00|13962.5|13961.8|13960.9|13960.2|13965.3|13964.6|13960.9|13960.2|275
1684979700000|2023-05-25 01:55:00|13960.8|13960.1|13960.4|13959.7|13966.3|13965.6|13959.1|13958.2|339
1684980000000|2023-05-25 02:00:00|13960.5|13959.8|13961.2|13960.5|13961.4|13960.7|13955.2|13954.5|376
1684980300000|2023-05-25 02:05:00|13961|13960.3|13961.5|13960.5|13962.4|13961.7|13958.6|13957.9|277
1684980600000|2023-05-25 02:10:00|13961.6|13960.6|13962.2|13961.2|13965.3|13964.6|13960.5|13959.8|270
1684980900000|2023-05-25 02:15:00|13962.1|13961.1|13962.6|13961.6|13965.3|13964.4|13961.5|13960.8|219
1684981200000|2023-05-25 02:20:00|13962.5|13961.5|13961.2|13960.5|13963.2|13962.4|13961.1|13960.4|164
1684981500000|2023-05-25 02:25:00|13961.3|13960.6|13962.3|13961.3|13964.3|13963.4|13961.2|13960.5|251
1684981800000|2023-05-25 02:30:00|13962.4|13961.4|13962.5|13961.5|13963.5|13962.5|13960.3|13959.3|314
1684982100000|2023-05-25 02:35:00|13962.4|13961.4|13956.3|13955.3|13962.5|13961.5|13956|13955|343
1684982400000|2023-05-25 02:40:00|13956.4|13955.4|13958.3|13957.6|13959.8|13958.8|13956.3|13955.3|201
1684982700000|2023-05-25 02:45:00|13958.4|13957.7|13957.4|13956.4|13959.2|13958.5|13957.2|13956.2|218
1684983000000|2023-05-25 02:50:00|13957.5|13956.5|13958.2|13957.2|13958.9|13958|13957.3|13956.4|218
1684983300000|2023-05-25 02:55:00|13958.1|13957.1|13959.4|13958.7|13960.1|13959.1|13957.6|13956.6|136
1684983600000|2023-05-25 03:00:00|13959.3|13958.6|13964.6|13963.9|13966|13965.3|13959.3|13958.6|303
1684983900000|2023-05-25 03:05:00|13964.5|13963.8|13967.7|13967|13967.8|13967.1|13963.4|13962.7|259
1684984200000|2023-05-25 03:10:00|13968|13967.3|13965.9|13964.9|13969.8|13969.1|13964.7|13963.7|408
1684984500000|2023-05-25 03:15:00|13966|13965|13965.9|13965.2|13966.1|13965.4|13964.9|13963.9|168
1684984800000|2023-05-25 03:20:00|13966|13965.3|13969.2|13968.5|13969.7|13969|13964.9|13964.1|216
1684985100000|2023-05-25 03:25:00|13969.3|13968.6|13969.1|13968.1|13970.7|13969.9|13966.2|13965.5|276
1684985400000|2023-05-25 03:30:00|13969.2|13968.2|13968.9|13967.9|13970.8|13970.1|13968.3|13967.4|250
1684985700000|2023-05-25 03:35:00|13968.8|13967.8|13970|13969.3|13970.5|13969.8|13968.8|13967.8|201
1684986000000|2023-05-25 03:40:00|13969.7|13969|13967.8|13967.1|13970.2|13969.5|13967.4|13966.7|175
1684986300000|2023-05-25 03:45:00|13967.9|13967.2|13968.1|13967.4|13968.5|13967.8|13966.8|13966.1|209
1684986600000|2023-05-25 03:50:00|13968|13967.3|13969.3|13968.6|13969.8|13968.9|13967.8|13966.9|143
1684986900000|2023-05-25 03:55:00|13969.5|13968.8|13966.4|13965.7|13969.7|13969|13964.4|13963.4|305
1684987200000|2023-05-25 04:00:00|13966.3|13965.6|13966.1|13965.4|13968.6|13967.9|13965.5|13964.8|259
1684987500000|2023-05-25 04:05:00|13966|13965.3|13965.2|13964.5|13966.2|13965.5|13963.7|13963|189
1684987800000|2023-05-25 04:10:00|13965.1|13964.4|13965.8|13965.1|13967.1|13966.4|13964.3|13963.6|164
1684988100000|2023-05-25 04:15:00|13965.7|13965|13965.9|13965.2|13967.2|13966.5|13963.8|13963.1|210
1684988400000|2023-05-25 04:20:00|13966|13965.3|13965.2|13964.2|13966|13965.3|13963.9|13963.2|166
1684988700000|2023-05-25 04:25:00|13964.9|13963.9|13964.4|13963.7|13965.3|13964.6|13964|13963.3|172
1684989000000|2023-05-25 04:30:00|13965|13964.3|13963.5|13962.8|13966|13965.3|13963.4|13962.7|203
1684989300000|2023-05-25 04:35:00|13963.4|13962.7|13958.2|13957.5|13964|13963.3|13957.4|13956.7|262
1684989600000|2023-05-25 04:40:00|13958.3|13957.6|13958.2|13957.5|13960.3|13959.6|13957|13956.3|315
1684989900000|2023-05-25 04:45:00|13958.1|13957.4|13960.4|13959.4|13960.6|13959.6|13957|13956.3|387
1684990200000|2023-05-25 04:50:00|13960.5|13959.5|13960.3|13959.3|13961|13960.3|13957.3|13956.3|240
1684990500000|2023-05-25 04:55:00|13960.2|13959.2|13957.9|13957.2|13960.3|13959.5|13956.8|13956|219
1684990800000|2023-05-25 05:00:00|13958|13957.3|13951.9|13950.9|13959.3|13958.4|13950|13949|429
1684991100000|2023-05-25 05:05:00|13952|13951|13957.3|13956.6|13958.6|13957.9|13952|13951|260
1684991400000|2023-05-25 05:10:00|13957.4|13956.7|13960.6|13959.6|13961.4|13960.7|13950.4|13949.7|347
1684991700000|2023-05-25 05:15:00|13960.7|13959.7|13962.4|13961.7|13964.5|13963.8|13959.5|13958.5|314
1684992000000|2023-05-25 05:20:00|13961.7|13961|13966.6|13965.6|13968.2|13967.5|13961.5|13960.8|267
1684992300000|2023-05-25 05:25:00|13966.7|13965.7|13965.4|13964.7|13968|13967|13964.9|13964.2|230
1684992600000|2023-05-25 05:30:00|13965.3|13964.6|13968.1|13967.4|13969.2|13968.2|13965.1|13964.4|258
1684992900000|2023-05-25 05:35:00|13968|13967.3|13968.6|13967.9|13969.7|13969|13967.4|13966.6|243
1684993200000|2023-05-25 05:40:00|13968.7|13968|13965.6|13964.9|13969|13968.3|13965.6|13964.9|245
1684993500000|2023-05-25 05:45:00|13965.7|13965|13966|13965|13966.4|13965.4|13964.1|13963.4|376
1684993800000|2023-05-25 05:50:00|13966.1|13965.1|13963.7|13962.7|13968.4|13967.4|13963.7|13962.7|245
1684994100000|2023-05-25 05:55:00|13963.6|13962.6|13955.9|13954.9|13963.8|13963.1|13952.8|13952.1|554
1684994400000|2023-05-25 06:00:00|13956|13955|13956.1|13955.4|13957|13956|13946.1|13945.1|621
1684994700000|2023-05-25 06:05:00|13955.9|13955.2|13958.7|13958|13962.3|13961.6|13955.5|13954.8|416
1684995000000|2023-05-25 06:10:00|13958.8|13958.1|13962.6|13961.9|13963|13962.3|13954.4|13953.7|342
1684995300000|2023-05-25 06:15:00|13962.5|13961.8|13957.4|13956.7|13963.7|13963|13951.4|13950.7|361
1684995600000|2023-05-25 06:20:00|13957.3|13956.6|13955.2|13954.5|13957.3|13956.6|13952.9|13952.2|323
1684995900000|2023-05-25 06:25:00|13954.7|13954|13951.1|13950.4|13954.9|13954.2|13949.5|13948.8|414
1684996200000|2023-05-25 06:30:00|13951.2|13950.5|13954.4|13953.7|13956.9|13956.2|13949.4|13948.7|473
1684996500000|2023-05-25 06:35:00|13954.5|13953.8|13952.8|13952.1|13957.2|13956.5|13951.9|13951.2|401
1684996800000|2023-05-25 06:40:00|13952|13951.3|13949.2|13948.5|13952.9|13952.2|13948|13947.3|443
1684997100000|2023-05-25 06:45:00|13949.3|13948.6|13949.6|13948.9|13951.4|13950.7|13945.9|13945.2|376
1684997400000|2023-05-25 06:50:00|13949.7|13949|13956.4|13955.7|13958.2|13957.5|13948.3|13947.6|430
1684997700000|2023-05-25 06:55:00|13956.5|13955.8|13961|13960.3|13962.6|13961.8|13956|13955.3|500
1684998000000|2023-05-25 07:00:00|13961.1|13960.4|13960.6|13959.6|13962.7|13961.9|13956.6|13955.9|739
1684998300000|2023-05-25 07:05:00|13960.4|13959.7|13953.1|13952.4|13962.2|13961.5|13951.9|13951.2|639
1684998600000|2023-05-25 07:10:00|13953.2|13952.5|13946.2|13945.5|13959|13958.3|13940.9|13940.2|690
1684998900000|2023-05-25 07:15:00|13946.4|13945.7|13948.1|13947.4|13951.3|13950.6|13945.2|13944.5|712
1684999200000|2023-05-25 07:20:00|13948.2|13947.5|13943.2|13942.5|13948.2|13947.5|13937.3|13936.6|485
1684999500000|2023-05-25 07:25:00|13943.1|13942.4|13945.9|13945.2|13948.8|13948.1|13940.7|13940|493
1684999800000|2023-05-25 07:30:00|13946|13945.3|13937.5|13936.8|13947|13946.3|13937.2|13936.5|554
1685000100000|2023-05-25 07:35:00|13937.3|13936.6|13939.9|13938.9|13940.2|13939.2|13933.9|13933.2|570
1685000400000|2023-05-25 07:40:00|13939.7|13938.7|13937.8|13937.1|13941.9|13941.2|13936.5|13935.8|472
1685000700000|2023-05-25 07:45:00|13937.9|13937.2|13937|13936.3|13939.4|13938.7|13932|13931.3|451
1685001000000|2023-05-25 07:50:00|13937.1|13936.4|13941.2|13940.5|13942.8|13942.1|13936.5|13935.8|484
1685001300000|2023-05-25 07:55:00|13941.3|13940.6|13939.7|13939|13942.5|13941.8|13937.8|13937.1|369
1685001600000|2023-05-25 08:00:00|13939.6|13938.9|13940.8|13939.8|13942.2|13941.5|13936.3|13935.6|587
1685001900000|2023-05-25 08:05:00|13940.7|13939.7|13934.8|13934.1|13941.2|13940.5|13933.1|13932.4|619
1685002200000|2023-05-25 08:10:00|13934.9|13934.2|13934.5|13933.8|13938.3|13937.6|13932.7|13932|472
1685002500000|2023-05-25 08:15:00|13934.6|13933.9|13932.4|13931.7|13936.2|13935.5|13928.8|13927.8|575
1685002800000|2023-05-25 08:20:00|13932.3|13931.6|13935.4|13934.7|13936.3|13935.6|13931.2|13930.5|419
1685003100000|2023-05-25 08:25:00|13935.6|13934.9|13941|13940.3|13941|13940.3|13933.2|13932.5|476
1685003400000|2023-05-25 08:30:00|13940.9|13940.2|13943.3|13942.6|13943.5|13942.8|13939.3|13938.6|407
1685003700000|2023-05-25 08:35:00|13943.2|13942.5|13942.9|13942.2|13946.5|13945.8|13941.9|13941.2|418
1685004000000|2023-05-25 08:40:00|13943|13942.3|13943.4|13942.4|13945.8|13945.1|13942.6|13941.9|456
1685004300000|2023-05-25 08:45:00|13943.3|13942.3|13942.9|13942.2|13946.2|13945.5|13941.3|13940.3|406
1685004600000|2023-05-25 08:50:00|13942.5|13941.8|13948.1|13947.1|13948.1|13947.1|13941.9|13941.2|392
1685004900000|2023-05-25 08:55:00|13948.2|13947.2|13949.7|13949|13951.4|13950.7|13946.8|13945.9|406
1685005200000|2023-05-25 09:00:00|13949.6|13948.9|13953.6|13952.9|13955|13954.3|13949.5|13948.7|503
1685005500000|2023-05-25 09:05:00|13953.8|13953.1|13956.3|13955.6|13957.1|13956.4|13952.4|13951.7|350
1685005800000|2023-05-25 09:10:00|13956.4|13955.7|13957.2|13956.5|13959|13958.3|13955.3|13954.6|391
1685006100000|2023-05-25 09:15:00|13957.3|13956.6|13955.7|13955|13957.8|13957.1|13954.7|13954|398
1685006400000|2023-05-25 09:20:00|13955.8|13955.1|13949.4|13948.7|13956.7|13956|13948.8|13948.1|368
1685006700000|2023-05-25 09:25:00|13949.9|13949.2|13947.5|13946.8|13949.9|13949.2|13946.3|13945.6|334
1685007000000|2023-05-25 09:30:00|13948|13947.3|13948.6|13947.9|13950|13949.3|13946.5|13945.8|301
1685007300000|2023-05-25 09:35:00|13948.5|13947.8|13948.7|13948|13949.6|13948.9|13947.4|13946.7|267
1685007600000|2023-05-25 09:40:00|13948.6|13947.9|13951.7|13951|13952|13951.3|13948.5|13947.8|272
1685007900000|2023-05-25 09:45:00|13951.9|13951.2|13949.6|13948.9|13953.9|13953.2|13949.6|13948.9|218
1685008200000|2023-05-25 09:50:00|13949.7|13949|13952|13951.3|13953.6|13952.9|13949.6|13948.9|258
1685008500000|2023-05-25 09:55:00|13951.9|13951.2|13955|13954.3|13956.3|13955.6|13951.4|13950.7|256
1685008800000|2023-05-25 10:00:00|13954.9|13954.2|13944.8|13944.1|13955.6|13954.9|13943.5|13942.8|360
1685009100000|2023-05-25 10:05:00|13944.9|13944.2|13949|13948.3|13949.4|13948.7|13944.3|13943.6|292
1685009400000|2023-05-25 10:10:00|13948.9|13948.2|13949.2|13948.5|13950.1|13949.4|13947.2|13946.5|340
1685009700000|2023-05-25 10:15:00|13949.1|13948.4|13948|13947.3|13950.4|13949.7|13945.4|13944.7|282
1685010000000|2023-05-25 10:20:00|13948.1|13947.4|13947.6|13946.9|13948.5|13947.8|13945.9|13945.2|284
1685010300000|2023-05-25 10:25:00|13947.5|13946.8|13950.6|13949.9|13950.6|13949.9|13946.8|13946.1|262
1685010600000|2023-05-25 10:30:00|13950.5|13949.8|13952.8|13952.1|13955.2|13954.5|13950.5|13949.8|332
1685010900000|2023-05-25 10:35:00|13952.7|13952|13953.9|13953.2|13954.7|13954|13951.7|13951|278
1685011200000|2023-05-25 10:40:00|13953.8|13953.1|13953.8|13953.1|13955.7|13955|13952.5|13951.8|225
1685011500000|2023-05-25 10:45:00|13953.9|13953.2|13954.8|13954.1|13957.3|13956.6|13952|13951.3|278
1685011800000|2023-05-25 10:50:00|13954.9|13954.2|13954.9|13954.2|13955.4|13954.7|13952.7|13952|223
1685012100000|2023-05-25 10:55:00|13955|13954.3|13959.8|13959.1|13959.9|13959.2|13955|13954.3|229
1685012400000|2023-05-25 11:00:00|13959.7|13959|13959.8|13959.1|13960.5|13959.8|13957.7|13957|220
1685012700000|2023-05-25 11:05:00|13959.9|13959.2|13961.6|13960.9|13963|13962.3|13957.8|13957.1|202
1685013000000|2023-05-25 11:10:00|13961.5|13960.8|13963.6|13962.9|13964.1|13963.4|13959.6|13958.9|178
1685013300000|2023-05-25 11:15:00|13963.7|13963|13960.5|13959.8|13964|13963.3|13960.5|13959.8|214
1685013600000|2023-05-25 11:20:00|13960.2|13959.5|13958.9|13958.2|13961.7|13961|13956.7|13956|328
1685013900000|2023-05-25 11:25:00|13959.4|13958.7|13957.6|13956.9|13960|13959.3|13956.9|13956.2|252
1685014200000|2023-05-25 11:30:00|13957.7|13957|13959.6|13958.9|13960|13959.3|13955.5|13954.8|231
1685014500000|2023-05-25 11:35:00|13960|13959.3|13958.5|13957.8|13964|13963.3|13955.7|13955|376
1685014800000|2023-05-25 11:40:00|13958.6|13957.9|13960.5|13959.8|13962.7|13962|13956.8|13956.1|312
1685015100000|2023-05-25 11:45:00|13960.6|13959.9|13960.6|13959.9|13962.9|13962.2|13957.8|13957.1|324
1685015400000|2023-05-25 11:50:00|13960.7|13960|13960.8|13960.1|13962.8|13962.1|13958.6|13957.9|294
1685015700000|2023-05-25 11:55:00|13960.7|13960|13957.7|13957|13962.5|13961.8|13957.3|13956.6|350
1685016000000|2023-05-25 12:00:00|13957.4|13956.7|13940.5|13939.8|13958.4|13957.7|13940.5|13939.8|761
1685016300000|2023-05-25 12:05:00|13940.8|13940.1|13937.5|13936.8|13942.6|13941.9|13930.3|13929.6|675
1685016600000|2023-05-25 12:10:00|13937.8|13937.1|13925.1|13924.4|13938.1|13937.4|13919.8|13919.1|667
1685016900000|2023-05-25 12:15:00|13924.9|13924.2|13934.3|13932.7|13941.1|13939.5|13920.3|13919.4|678
1685017200000|2023-05-25 12:20:00|13934.4|13933.4|13924.3|13923.6|13936.8|13935.6|13920.6|13919.9|1016
1685017500000|2023-05-25 12:25:00|13924.4|13923.7|13928.9|13922.9|13931|13926.7|13919.1|13918.1|741
1685017800000|2023-05-25 12:30:00|13928.8|13922.8|13947.1|13946.4|13957.4|13955.8|13927.7|13921.7|1680
1685018100000|2023-05-25 12:35:00|13947|13946.3|13959|13958|13961.6|13960.9|13946.6|13945.9|1365
1685018400000|2023-05-25 12:40:00|13959.1|13958.1|13969.4|13968.7|13970.9|13970.2|13956.7|13955.9|1251
1685018700000|2023-05-25 12:45:00|13969.8|13968.8|13970.5|13969.5|13975.7|13975|13965.3|13964.3|1036
1685019000000|2023-05-25 12:50:00|13970.6|13969.6|13972.5|13971.5|13976|13975.3|13968.5|13967.8|974
1685019300000|2023-05-25 12:55:00|13972.7|13971.7|13972.9|13972.2|13975.3|13974.6|13968.6|13967.9|819
1685019600000|2023-05-25 13:00:00|13973.1|13972.4|13971.6|13970.9|13983.8|13983.1|13971.2|13970.5|721
1685019900000|2023-05-25 13:05:00|13971.8|13971.1|13971.6|13970.9|13974.9|13974.2|13966.2|13965.5|608
1685020200000|2023-05-25 13:10:00|13971.5|13970.8|13965.6|13964.9|13974.1|13973.4|13958.8|13958.1|733
1685020500000|2023-05-25 13:15:00|13965.5|13964.8|13953.3|13952.6|13967.7|13967|13952.1|13951.4|631
1685020800000|2023-05-25 13:20:00|13953.4|13952.7|13946.4|13945.7|13953.4|13952.7|13941.2|13940.5|847
1685021100000|2023-05-25 13:25:00|13946.5|13945.8|13953.4|13952.4|13953.5|13952.5|13944.9|13944.2|730
1685021400000|2023-05-25 13:30:00|13953.2|13952.2|13955.9|13955.2|13957.9|13956.9|13942.7|13941.7|931
1685021700000|2023-05-25 13:35:00|13956|13955.3|13960.9|13960.2|13962.8|13962.1|13955.9|13955.2|756
1685022000000|2023-05-25 13:40:00|13960.8|13960.1|13967.9|13967.2|13969.8|13969.1|13960.3|13959.6|711
1685022300000|2023-05-25 13:45:00|13968.2|13967.5|13959.7|13959|13970.3|13969.6|13956.1|13955.4|736
1685022600000|2023-05-25 13:50:00|13959.8|13959.1|13957.9|13957.2|13960.7|13960|13954.6|13953.9|866
1685022900000|2023-05-25 13:55:00|13958.2|13957.5|13966|13965|13967.6|13966.9|13957.2|13956.5|694
1685023200000|2023-05-25 14:00:00|13965.9|13964.9|13959.2|13958.2|13970.7|13969.7|13957.2|13956.5|752
1685023500000|2023-05-25 14:05:00|13959.3|13958.3|13954.3|13953.6|13962|13961.3|13953.7|13953|786
1685023800000|2023-05-25 14:10:00|13954.2|13953.5|13957|13956.3|13959.6|13958.9|13948.6|13947.9|718
1685024100000|2023-05-25 14:15:00|13957.1|13956.4|13955.9|13955.2|13964.7|13964|13955.9|13955.2|643
1685024400000|2023-05-25 14:20:00|13955.5|13954.8|13959|13958.3|13960.4|13959.7|13952.1|13951.4|589
1685024700000|2023-05-25 14:25:00|13958.7|13958|13966.4|13965.7|13967.2|13966.5|13957.9|13957.2|638
1685025000000|2023-05-25 14:30:00|13966.3|13965.6|13962.5|13961.8|13968|13967.3|13958|13957|849
1685025300000|2023-05-25 14:35:00|13962.2|13961.5|13963.2|13962.5|13966.6|13965.9|13959.2|13958.5|762
1685025600000|2023-05-25 14:40:00|13963.4|13962.7|13967.3|13966.6|13968.3|13967.6|13962.8|13962.1|608
1685025900000|2023-05-25 14:45:00|13967.4|13966.7|13970.4|13969.7|13973.1|13972.4|13965.5|13964.8|638
1685026200000|2023-05-25 14:50:00|13970.5|13969.8|13975.2|13974.5|13976.7|13976|13969.7|13969|661
1685026500000|2023-05-25 14:55:00|13975.5|13974.8|13978.3|13977.6|13981|13980.3|13975.4|13974.7|413
1685026800000|2023-05-25 15:00:00|13978.1|13977.4|13980|13979.3|13982|13981.3|13977.2|13976.5|619
1685027100000|2023-05-25 15:05:00|13979.9|13979.2|13977|13976.3|13981.5|13980.8|13975.2|13974.5|354
1685027400000|2023-05-25 15:10:00|13977.1|13976.4|13979|13978.3|13981|13980.3|13975.8|13975.1|370
1685027700000|2023-05-25 15:15:00|13979.2|13978.5|13978|13977.3|13980.5|13979.8|13972.1|13971.4|499
1685028000000|2023-05-25 15:20:00|13978.1|13977.4|13983.9|13983.2|13984.2|13983.5|13976.2|13975.5|483
1685028300000|2023-05-25 15:25:00|13984|13983.3|13985.8|13985.1|13986.1|13985.4|13981.9|13981.2|376
1685028600000|2023-05-25 15:30:00|13985.7|13985|13983.5|13982.8|13986.5|13985.8|13981.6|13980.9|349
1685028900000|2023-05-25 15:35:00|13983.4|13982.7|13986.5|13985.8|13987.2|13986.5|13983.4|13982.7|398
1685029200000|2023-05-25 15:40:00|13986.6|13985.9|13982.7|13982|13986.6|13985.9|13978.7|13978|437
1685029500000|2023-05-25 15:45:00|13982.6|13981.9|13979.6|13978.9|13984.1|13983.4|13979|13978.3|395
1685029800000|2023-05-25 15:50:00|13979.7|13979|13982.1|13981.1|13989.2|13988.5|13979.1|13978.4|583
1685030100000|2023-05-25 15:55:00|13981.4|13980.4|13982.5|13981.5|13983.1|13982.1|13977.2|13976.5|527
1685030400000|2023-05-25 16:00:00|13982.4|13981.4|13988.2|13987.5|13988.9|13988.2|13982|13981|408
1685030700000|2023-05-25 16:05:00|13988.3|13987.6|13988.6|13987.9|13988.6|13987.9|13984.6|13983.9|340
1685031000000|2023-05-25 16:10:00|13990.1|13989.4|13994.2|13993.2|13995.3|13994.6|13990.1|13989.4|349
1685031300000|2023-05-25 16:15:00|13994.3|13993.3|13995.6|13994.9|13996.6|13995.9|13992.9|13992.1|318
1685031600000|2023-05-25 16:20:00|13995.7|13995|13993.8|13993.1|13996.5|13995.8|13992.9|13992.2|244
1685031900000|2023-05-25 16:25:00|13993.9|13993.2|13993.5|13992.8|13995.2|13994.5|13990.3|13989.6|361
1685032200000|2023-05-25 16:30:00|13993.4|13992.7|13986.5|13985.8|13996.1|13995.4|13986.2|13985.2|475
1685032500000|2023-05-25 16:35:00|13986.4|13985.7|13991.5|13990.8|13994|13993.3|13986.4|13985.7|325
1685032800000|2023-05-25 16:40:00|13991.7|13991|13992.9|13992.2|13994.5|13993.8|13991.7|13991|249
1685033100000|2023-05-25 16:45:00|13992.8|13992.1|13992.7|13992|13994.4|13993.7|13991.7|13991|229
1685033400000|2023-05-25 16:50:00|13992.8|13992.1|13992.5|13991.8|13995.3|13994.6|13992.1|13991.4|279
1685033700000|2023-05-25 16:55:00|13992.4|13991.7|13993.4|13992.7|13996.2|13995.5|13992.4|13991.7|287
1685034000000|2023-05-25 17:00:00|13993.3|13992.6|13988.4|13987.7|13993.7|13993|13987.5|13986.8|438
1685034300000|2023-05-25 17:05:00|13988.3|13987.6|13987.5|13986.8|13989.1|13988.4|13985.8|13985.1|355
1685034600000|2023-05-25 17:10:00|13987.6|13986.9|13987.7|13987|13988.8|13988.1|13986|13985.3|206
1685034900000|2023-05-25 17:15:00|13987.8|13987.1|13992.5|13991.8|13993.6|13992.9|13987.8|13987.1|290
1685035200000|2023-05-25 17:20:00|13992.4|13991.7|13993.1|13992.4|13993.7|13993|13990.7|13990|232
1685035500000|2023-05-25 17:25:00|13992.8|13992.1|13992.1|13991.4|13995.5|13994.8|13992.1|13991.4|254
1685035800000|2023-05-25 17:30:00|13992.4|13991.7|13991.2|13990.5|13993|13992.3|13989.3|13988.6|209
1685036100000|2023-05-25 17:35:00|13991.3|13990.6|13994.9|13994.2|13995|13994.3|13991.1|13990.4|242
1685036400000|2023-05-25 17:40:00|13995|13994.3|13990.7|13990|13995.1|13994.4|13990.4|13989.7|169
1685036700000|2023-05-25 17:45:00|13990.9|13990.2|13992.1|13991.4|13993.5|13992.8|13990.2|13989.5|170
1685037000000|2023-05-25 17:50:00|13991.7|13991|13988.4|13987.7|13992|13991.3|13987.9|13987.2|184
1685037300000|2023-05-25 17:55:00|13988.3|13987.6|13991|13990.3|13991|13990.3|13988.3|13987.6|211
1685037600000|2023-05-25 18:00:00|13991.1|13990.4|13993.5|13992.8|13996.2|13995.5|13990.3|13989.6|455
1685037900000|2023-05-25 18:05:00|13993.4|13992.7|13992.3|13991.6|13993.5|13992.7|13990.7|13990|263
1685038200000|2023-05-25 18:10:00|13992.4|13991.7|13998.1|13997.4|13998.2|13997.5|13992.4|13991.7|275
1685038500000|2023-05-25 18:15:00|13998|13997.3|13998|13997.3|13998.7|13998|13997.2|13996.5|270
1685038800000|2023-05-25 18:20:00|13998.1|13997.4|13998.2|13997.5|13998.3|13997.6|13995.9|13995.2|279
1685039100000|2023-05-25 18:25:00|13998.1|13997.4|13995.1|13994.4|13998.3|13997.6|13995.1|13994.4|200
1685039400000|2023-05-25 18:30:00|13995|13994.3|13996.2|13995.5|13997.1|13996.4|13992.5|13991.8|295
1685039700000|2023-05-25 18:35:00|13996.3|13995.6|13998.2|13997.5|13998.5|13997.8|13995.5|13994.8|235
1685040000000|2023-05-25 18:40:00|13998.1|13997.4|13997.4|13996.7|13998.1|13997.4|13996|13995.3|252
1685040300000|2023-05-25 18:45:00|13997.3|13996.6|13996.5|13995.8|13998.3|13997.6|13995.4|13994.7|191
1685040600000|2023-05-25 18:50:00|13996.4|13995.7|13998|13997.3|13998.6|13997.9|13995.9|13995.2|321
1685040900000|2023-05-25 18:55:00|13997.9|13997.2|13999|13998.3|13999.1|13998.4|13996.6|13995.9|305
1685041200000|2023-05-25 19:00:00|13999.1|13998.4|14000.3|13999.6|14001.2|14000.5|13997.6|13996.9|266
1685041500000|2023-05-25 19:05:00|14000.4|13999.7|14001|14000.3|14001.4|14000.7|14000.1|13999.4|206
1685041800000|2023-05-25 19:10:00|14000.9|14000.2|14001|14000.3|14001.3|14000.6|13999.7|13999|159
1685042100000|2023-05-25 19:15:00|14000.8|14000.1|14012.3|14011.6|14013.2|14012.2|13999.6|13998.9|273
1685042400000|2023-05-25 19:20:00|14012.1|14011.4|14011.7|14011|14014.1|14013.4|14011.4|14010.7|227
1685042700000|2023-05-25 19:25:00|14011.8|14011.1|14013.7|14013|14013.7|14013|14007.6|14006.9|229
1685043000000|2023-05-25 19:30:00|14013.9|14013.2|14017.6|14016.9|14018.7|14018|14011.8|14011.1|299
1685043300000|2023-05-25 19:35:00|14017.7|14017|14019.5|14018.8|14020.6|14019.9|14017.5|14016.8|231
1685043600000|2023-05-25 19:40:00|14019.8|14019.1|14020.5|14019.8|14023.4|14022.7|14019.2|14018.5|238
1685043900000|2023-05-25 19:45:00|14020.6|14019.9|14018.9|14018.2|14021.1|14020.4|14014.9|14014.2|312
1685044200000|2023-05-25 19:50:00|14018.8|14018.1|14019.6|14018.9|14020.5|14019.8|14018.2|14017.5|207
1685044500000|2023-05-25 19:55:00|14019.5|14018.8|14017.2|14016.5|14019.5|14018.8|14014.6|14013.9|268
1685044800000|2023-05-25 20:00:00|14017.1|14016.4|14015.8|14015.1|14018.8|14018.1|14014.3|14013.6|217
1685045100000|2023-05-25 20:05:00|14015.7|14015|14010.3|14009.6|14016.8|14016.1|14009.5|14008.8|192
1685045400000|2023-05-25 20:10:00|14010.2|14009.5|14010.7|14010|14012.3|14011.6|14009.5|14008.8|203
1685045700000|2023-05-25 20:15:00|14010.6|14009.9|14010.1|14009.4|14010.7|14010|14009.5|14008.8|101
1685046000000|2023-05-25 20:20:00|14010.4|14009.7|14010|14009.3|14010.4|14009.7|14009|14008.3|106
1685046300000|2023-05-25 20:25:00|14010.3|14009.6|14009.6|14008.6|14010.5|14009.8|14008.6|14007.8|145
1685046600000|2023-05-25 20:30:00|14009.7|14008.7|14009.8|14008.8|14011.1|14010.1|14008.1|14007.2|97
1685046900000|2023-05-25 20:35:00|14009.9|14008.9|14008|14007|14009.9|14008.9|14007.7|14006.7|138
1685047200000|2023-05-25 20:40:00|14007.9|14006.9|14006.2|14005.2|14009.2|14008.2|14005.9|14004.9|177
1685047500000|2023-05-25 20:45:00|14006.5|14005|14003.9|14002.9|14006.9|14005.6|14003.8|14002.8|296
1685047800000|2023-05-25 20:50:00|14003.8|14002.8|14005.6|14004|14006.6|14005.1|14003.8|14002.6|403
1685048100000|2023-05-25 20:55:00|14006.1|14003.9|14008.7|14002.7|14009|14005.6|14004.8|14002.3|270
1685048400000|2023-05-25 21:00:00|14009|14003|14010.1|14004.1|14010.7|14004.7|14009|14003|22
1685048700000|2023-05-25 21:05:00|14010.2|14004.2|14009.6|14003.6|14010.2|14004.2|14009.5|14003.5|1308
1685049000000|2023-05-25 21:10:00|14009.8|14003.8|14009.3|14003.3|14009.9|14003.9|14009|14003|1456
1685049300000|2023-05-25 21:15:00|14009.4|14003.4|14009.7|14003.7|14009.9|14003.9|14009.1|14003.1|911
1685049600000|2023-05-25 21:20:00|14009.8|14003.8|14009.4|14003.4|14009.9|14003.9|14008.6|14002.6|1225
1685049900000|2023-05-25 21:25:00|14009.2|14003.2|14005.9|13999.9|14009.6|14003.6|14005.7|13999.7|1088
1685050200000|2023-05-25 21:30:00|14006|14000|14005.2|14000.2|14006.1|14000.5|14004.9|13999.8|1108
1685050500000|2023-05-25 21:35:00|14005.1|14000.1|14004.9|14000.5|14005.3|14000.6|14004.4|13999.6|1332
1685050800000|2023-05-25 21:40:00|14004.8|14000.6|14006|14001.1|14006|14001.5|14004.7|14000.1|1234
1685051100000|2023-05-25 21:45:00|14006.1|14001.2|14010.2|14004.2|14010.8|14004.8|14005.8|14001|204
1685051400000|2023-05-25 21:50:00|14010.1|14004.1|14009.3|14004|14010.5|14004.5|14008.9|14003.1|181
1685051700000|2023-05-25 21:55:00|14009.5|14003.9|14009.4|14004|14011.1|14005.5|14009|14003.4|102
1685052000000|2023-05-25 22:00:00|14009.7|14003.7|14010.9|14007.9|14012.2|14008.4|14007|14003|252
1685052300000|2023-05-25 22:05:00|14011.2|14008|14009.6|14004.8|14012.5|14009.1|14006.1|14003.2|344
1685052600000|2023-05-25 22:10:00|14009.5|14004.7|14008.7|14005.4|14010.7|14007.5|14005.5|14002.4|857
1685052900000|2023-05-25 22:15:00|14008.6|14005.6|14003|14000.6|14009.2|14007.2|14003|14000.3|814
1685053200000|2023-05-25 22:20:00|14003.1|14000.8|13999.9|13997.9|14003.5|14001.5|13996.3|13994.3|935
1685053500000|2023-05-25 22:25:00|14000.5|13998|14002.8|14000.8|14002.8|14000.8|14000.3|13998|346
1685053800000|2023-05-25 22:30:00|14002.9|14000.7|13997.7|13995.6|14003.1|14000.9|13997.4|13995|678
1685054100000|2023-05-25 22:35:00|13997.5|13995.5|13995.2|13993|13997.8|13995.7|13994.7|13992.9|1106
1685054400000|2023-05-25 22:40:00|13995.1|13992.9|13996.7|13994.8|13997.1|13995|13994.9|13992.9|360
1685054700000|2023-05-25 22:45:00|13996.8|13994.9|13995.7|13993.7|13997.7|13995.8|13995.7|13993.7|317
1685055000000|2023-05-25 22:50:00|13995.8|13993.8|13993.4|13991.7|13996.8|13994.7|13992.6|13990.7|347
1685055300000|2023-05-25 22:55:00|13993.2|13991.4|13994.1|13992|13995|13992.8|13992.3|13990.2|250
1685055600000|2023-05-25 23:00:00|13994|13991.3|13994.6|13992.8|13994.8|13993|13993.3|13991.2|226
1685055900000|2023-05-25 23:05:00|13994.7|13992.9|13995|13993.3|13995.6|13993.9|13993.2|13992|273
1685056200000|2023-05-25 23:10:00|13994.9|13993.4|13988.3|13987.3|13994.9|13993.6|13987.7|13986.7|241
1685056500000|2023-05-25 23:15:00|13988.4|13987.4|13989.6|13988|13990.6|13989.6|13988.2|13987|240
1685056800000|2023-05-25 23:20:00|13989.7|13987.9|13992.3|13990.5|13992.3|13990.7|13988.6|13987.3|173
1685057100000|2023-05-25 23:25:00|13991.9|13990.2|13992.9|13990.6|13992.9|13991.3|13990.8|13989.4|222
1685057400000|2023-05-25 23:30:00|13992.8|13990.7|13997.9|13996.9|14002|14000.5|13992.8|13990.7|502
1685057700000|2023-05-25 23:35:00|13998.1|13997.1|13999.5|13998.5|14000.2|13999.5|13997.8|13996.4|155
1685058000000|2023-05-25 23:40:00|13999.7|13998.2|13999.8|13998.3|14000.2|13999.2|13998.3|13997.1|170
1685058300000|2023-05-25 23:45:00|14000.1|13998.2|14007.2|14005.4|14008.4|14007.1|14000|13998.2|489
1685058600000|2023-05-25 23:50:00|14007.3|14005.5|14007.4|14005.9|14007.9|14006.3|14004.3|14003.1|231
1685058900000|2023-05-25 23:55:00|14007.5|14005.8|14003|14002|14007.5|14005.9|14002.1|14000.8|291
1685059200000|2023-05-26 00:00:00|14002.9|14001.9|13999.4|13998.4|14003.6|14002.6|13996.4|13995.4|592
1685059500000|2023-05-26 00:05:00|13999.2|13998.2|14004.1|14003.1|14004.2|14003.2|13997.6|13996.6|402
1685059800000|2023-05-26 00:10:00|14004|14003|14005.1|14004.1|14007.4|14006.4|14003.5|14002.4|248
1685060100000|2023-05-26 00:15:00|14005.2|14004.2|14010.7|14010|14010.9|14010.1|14005|14004|322
1685060400000|2023-05-26 00:20:00|14010.3|14009.6|14007|14006.3|14010.9|14010.1|14005.1|14004.3|213
1685060700000|2023-05-26 00:25:00|14007.1|14006.4|14007|14006|14008.9|14008.2|14006|14005|255
1685061000000|2023-05-26 00:30:00|14006.6|14005.6|13996.2|13995.2|14007.2|14006.5|13996.2|13995.2|293
1685061300000|2023-05-26 00:35:00|13996.1|13995.1|13997.4|13996.4|14000|13998.5|13992|13990.9|431
1685061600000|2023-05-26 00:40:00|13997.3|13996.3|14003|14002.3|14004.4|14003.4|13995.3|13994.3|409
1685061900000|2023-05-26 00:45:00|14003.1|14002.4|14002.9|14001.9|14006|14005|14001.8|14000.7|308
1685062200000|2023-05-26 00:50:00|14004|14003|13983.4|13982.4|14005|14004|13980|13979|868
1685062500000|2023-05-26 00:55:00|13982.4|13981.4|13989.6|13988.6|13995.2|13994.2|13982.1|13981.3|720
1685062800000|2023-05-26 01:00:00|13989.3|13988.3|13983.8|13982.8|13990|13989|13978.2|13977.2|504
1685063100000|2023-05-26 01:05:00|13983.9|13982.9|13980.6|13979.6|13985.1|13984|13980.6|13979.6|324
1685063400000|2023-05-26 01:10:00|13980.5|13979.5|13983.7|13982.7|13984.6|13983.6|13979.2|13978.2|341
1685063700000|2023-05-26 01:15:00|13983.8|13982.8|13987.3|13986.3|13987.6|13986.3|13980.6|13979.6|668
1685064000000|2023-05-26 01:20:00|13987.5|13986.5|13986.6|13985.6|13989|13988.3|13984.7|13983.7|489
1685064300000|2023-05-26 01:25:00|13986.5|13985.5|13986.7|13985.7|13988|13987|13983.8|13982.8|456
1685064600000|2023-05-26 01:30:00|13987|13985.5|13992.7|13991.7|13992.8|13991.8|13986.1|13985.1|480
1685064900000|2023-05-26 01:35:00|13992.8|13991.8|13993.2|13992.5|13996.4|13995.4|13989.8|13988.8|409
1685065200000|2023-05-26 01:40:00|13993.1|13992.4|13994.3|13993.3|13996|13995|13992.1|13991.1|367
1685065500000|2023-05-26 01:45:00|13994.2|13993.2|13988.7|13988|13994.5|13993.5|13988.5|13987.8|240
1685065800000|2023-05-26 01:50:00|13988.5|13987.8|13988.7|13987.7|13989|13988|13984.6|13983.6|419
1685066100000|2023-05-26 01:55:00|13988.6|13987.6|13985.9|13984.9|13993.3|13992.3|13985.5|13984.5|366
1685066400000|2023-05-26 02:00:00|13985.8|13984.8|13982.3|13981.3|13985.9|13984.9|13979.8|13978.8|385
1685066700000|2023-05-26 02:05:00|13982.2|13981.2|13980.9|13979.9|13982.9|13981.9|13977.7|13977|417
1685067000000|2023-05-26 02:10:00|13981|13980|13984.7|13983.7|13985.2|13984.5|13980.7|13979.7|330
1685067300000|2023-05-26 02:15:00|13984.8|13983.8|13982.1|13981.1|13986.3|13985.6|13979.1|13978.1|292
1685067600000|2023-05-26 02:20:00|13982.2|13981.2|13983|13982|13983.6|13982.6|13980.1|13979.1|270
1685067900000|2023-05-26 02:25:00|13982|13981.3|13983|13982|13984.1|13983.4|13982|13981.1|201
1685068200000|2023-05-26 02:30:00|13983.1|13982.1|13986|13985|13986|13985|13982.6|13981.7|208
1685068500000|2023-05-26 02:35:00|13985.9|13984.9|13987.2|13986.2|13989.4|13988.7|13985.7|13984.7|205
1685068800000|2023-05-26 02:40:00|13987.6|13986.6|13986.9|13986.2|13988.1|13987.4|13986.5|13985.5|178
1685069100000|2023-05-26 02:45:00|13986.8|13986.1|13983.6|13982.6|13986.9|13986.2|13982.8|13981.8|217
1685069400000|2023-05-26 02:50:00|13983.7|13982.7|13982.1|13981.1|13984.3|13983.3|13979|13978|229
1685069700000|2023-05-26 02:55:00|13982.2|13981.2|13984.7|13984|13986|13985.3|13982.2|13981.2|290
1685070000000|2023-05-26 03:00:00|13984.8|13984.1|13983.1|13982.4|13985|13984.3|13982.7|13982|220
1685070300000|2023-05-26 03:05:00|13983|13982.3|13985|13984|13986.5|13985.5|13983|13982.3|179
1685070600000|2023-05-26 03:10:00|13984.9|13983.9|13984.3|13983.6|13985.2|13984.5|13982.8|13982.1|181
1685070900000|2023-05-26 03:15:00|13984.4|13983.7|13982|13981|13984.4|13983.7|13981.8|13980.9|136
1685071200000|2023-05-26 03:20:00|13981.9|13981.2|13982.2|13981.5|13985|13984.3|13981.8|13981.1|191
1685071500000|2023-05-26 03:25:00|13982.5|13981.8|13982.8|13982.1|13984.1|13983.1|13982|13981.2|172
1685071800000|2023-05-26 03:30:00|13982.7|13982|13980.3|13979.3|13983.2|13982.4|13978.1|13977.4|271
1685072100000|2023-05-26 03:35:00|13980.2|13979.2|13984.1|13983.1|13984.1|13983.1|13979.7|13978.7|191
1685072400000|2023-05-26 03:40:00|13984.2|13983.2|13985|13984.3|13986.1|13985.4|13984.1|13983.1|223
1685072700000|2023-05-26 03:45:00|13985.1|13984.4|13984.1|13983.4|13985.6|13984.9|13983.7|13983|200
1685073000000|2023-05-26 03:50:00|13984|13983.3|13982.9|13982.2|13984.7|13984|13981.8|13980.8|195
1685073300000|2023-05-26 03:55:00|13983|13982.3|13984.1|13983.4|13985.9|13985.2|13983|13982.3|187
1685073600000|2023-05-26 04:00:00|13984|13983.3|13983.1|13982.4|13984.2|13983.5|13982.9|13982.2|200
1685073900000|2023-05-26 04:05:00|13982.3|13981.6|13975|13974.3|13982.5|13981.8|13973.5|13972.8|264
1685074200000|2023-05-26 04:10:00|13974.9|13974.2|13977.5|13976.5|13979.1|13978.2|13974.6|13973.9|356
1685074500000|2023-05-26 04:15:00|13977.4|13976.4|13976.4|13975.4|13978.5|13977.8|13972.3|13971.6|302
1685074800000|2023-05-26 04:20:00|13976.2|13975.2|13975.3|13974.3|13977|13976.3|13973.2|13972.5|189
1685075100000|2023-05-26 04:25:00|13975.4|13974.4|13974.2|13973.5|13975.5|13974.5|13972.3|13971.6|236
1685075400000|2023-05-26 04:30:00|13974.5|13973.8|13974.3|13973.3|13975.5|13974.8|13971.2|13970.3|219
1685075700000|2023-05-26 04:35:00|13974.2|13973.2|13975.3|13974.6|13976.6|13975.6|13971.9|13971.2|191
1685076000000|2023-05-26 04:40:00|13975.4|13974.7|13973.3|13972.3|13975.4|13974.7|13972.8|13972|161
1685076300000|2023-05-26 04:45:00|13973.2|13972.2|13975.3|13974.3|13975.5|13974.7|13972.8|13972.1|139
1685076600000|2023-05-26 04:50:00|13975.4|13974.4|13974.2|13973.5|13975.5|13974.5|13973.8|13973.1|154
1685076900000|2023-05-26 04:55:00|13974|13973.3|13972.3|13971.6|13975.6|13974.9|13972.3|13971.6|183
1685077200000|2023-05-26 05:00:00|13972.4|13971.7|13972.7|13972|13974.4|13973.7|13970.2|13969.5|277
1685077500000|2023-05-26 05:05:00|13972.8|13972.1|13975.1|13974.4|13975.2|13974.5|13972.4|13971.7|235
1685077800000|2023-05-26 05:10:00|13975.2|13974.5|13977.8|13977.1|13978.7|13978|13975.2|13974.5|200
1685078100000|2023-05-26 05:15:00|13977.7|13977|13976.9|13976.2|13979|13978.3|13974.7|13974|270
1685078400000|2023-05-26 05:20:00|13977|13976.3|13969.4|13968.7|13977.3|13976.6|13968.6|13967.9|316
1685078700000|2023-05-26 05:25:00|13969.3|13968.6|13971.5|13970.5|13972.8|13972|13968|13967.3|368
1685079000000|2023-05-26 05:30:00|13971.6|13970.6|13975.4|13974.4|13976.5|13975.5|13971.1|13970.4|359
1685079300000|2023-05-26 05:35:00|13975.3|13974.3|13975.4|13974.4|13976.5|13975.7|13972|13971.3|319
1685079600000|2023-05-26 05:40:00|13975.1|13974.5|13975.2|13974.5|13976.5|13975.8|13974.7|13974|297
1685079900000|2023-05-26 05:45:00|13975.3|13974.6|13981.3|13980.3|13981.3|13980.3|13973.4|13972.7|281
1685080200000|2023-05-26 05:50:00|13981.4|13980.4|13977.6|13976.6|13981.4|13980.4|13974.9|13974.2|259
1685080500000|2023-05-26 05:55:00|13977.5|13976.5|13970.8|13969.8|13977.6|13976.8|13970.3|13969.3|485
1685080800000|2023-05-26 06:00:00|13970.7|13969.7|13970.1|13969.4|13975.7|13974.8|13968.5|13967.8|430
1685081100000|2023-05-26 06:05:00|13969.7|13969|13970.3|13969.3|13971.8|13970.8|13967.5|13966.8|380
1685081400000|2023-05-26 06:10:00|13970.4|13969.4|13975.8|13974.8|13976.1|13975.1|13969.5|13968.7|329
1685081700000|2023-05-26 06:15:00|13976.1|13975.1|13974.2|13973.5|13979.2|13978.5|13972.6|13971.9|388
1685082000000|2023-05-26 06:20:00|13974.1|13973.4|13971.1|13970.4|13974.1|13973.4|13969.6|13968.9|381
1685082300000|2023-05-26 06:25:00|13971.2|13970.5|13968.4|13967.4|13971.8|13971.1|13964.3|13963.6|468
1685082600000|2023-05-26 06:30:00|13968.5|13967.5|13967.7|13967|13972.1|13971.4|13965.8|13965.1|445
1685082900000|2023-05-26 06:35:00|13967.8|13967.1|13963.3|13962.6|13969.1|13968.4|13962|13961.3|391
1685083200000|2023-05-26 06:40:00|13963.2|13962.5|13962.9|13961.9|13965.8|13965|13961|13960.3|427
1685083500000|2023-05-26 06:45:00|13963|13962|13972.4|13971.7|13972.7|13972|13962.9|13961.9|412
1685083800000|2023-05-26 06:50:00|13972.5|13971.8|13968.6|13967.9|13973.2|13972.5|13964.3|13963.6|411
1685084100000|2023-05-26 06:55:00|13968.7|13968|13966.5|13965.8|13970.2|13969.5|13966.3|13965.6|416
1685084400000|2023-05-26 07:00:00|13966.7|13966|13972.2|13971.5|13976.2|13975.5|13966.7|13966|618
1685084700000|2023-05-26 07:05:00|13972.3|13971.6|13978|13977.3|13980.7|13980|13972.3|13971.6|472
1685085000000|2023-05-26 07:10:00|13977.9|13977.2|13982.2|13981.5|13982.8|13982.1|13974|13973.3|640
1685085300000|2023-05-26 07:15:00|13982.6|13981.9|13976.2|13975.5|13984.9|13984.2|13975.4|13974.7|608
1685085600000|2023-05-26 07:20:00|13976.3|13975.6|13972.5|13971.8|13977|13976.3|13971.8|13971.1|522
1685085900000|2023-05-26 07:25:00|13972.4|13971.7|13971.3|13970.6|13974|13973.3|13967.6|13966.9|503
1685086200000|2023-05-26 07:30:00|13971.4|13970.7|13969.6|13968.6|13971.7|13971|13964.7|13964|542
1685086500000|2023-05-26 07:35:00|13970|13969|13964.8|13963.8|13972.7|13972|13964.1|13963.4|517
1685086800000|2023-05-26 07:40:00|13964.7|13964|13961.7|13961|13965.1|13964.1|13959.4|13958.7|508
1685087100000|2023-05-26 07:45:00|13961.8|13961.1|13956.4|13955.7|13963.6|13962.9|13953.2|13952.5|572
1685087400000|2023-05-26 07:50:00|13956.5|13955.8|13957.2|13956.5|13957.8|13957.1|13950|13949.3|441
1685087700000|2023-05-26 07:55:00|13957.3|13956.6|13953.7|13953|13958.6|13957.9|13950|13949.3|430
1685088000000|2023-05-26 08:00:00|13953.6|13952.9|13956|13955.3|13957.8|13957.1|13952.8|13952.1|509
1685088300000|2023-05-26 08:05:00|13956.2|13955.5|13957.9|13957.2|13958.5|13957.8|13953.9|13953.2|555
1685088600000|2023-05-26 08:10:00|13957.7|13957|13963.7|13963|13963.8|13963.1|13957.2|13956.5|394
1685088900000|2023-05-26 08:15:00|13963.8|13963.1|13966.7|13966|13966.8|13966.1|13962.3|13961.6|364
1685089200000|2023-05-26 08:20:00|13966.6|13965.9|13967|13966.3|13969.8|13969.1|13966.1|13965.4|370
1685089500000|2023-05-26 08:25:00|13966.5|13965.8|13971.1|13970.4|13972.4|13971.7|13966.1|13965.4|419
1685089800000|2023-05-26 08:30:00|13971|13970.3|13972.2|13971.5|13973.2|13972.5|13969.9|13969.2|361
1685090100000|2023-05-26 08:35:00|13972.3|13971.6|13974.2|13973.5|13975|13974.3|13971.3|13970.6|355
1685090400000|2023-05-26 08:40:00|13974|13973.3|13970.2|13969.2|13976|13975.3|13969.9|13968.9|338
1685090700000|2023-05-26 08:45:00|13970|13969|13972.5|13971.8|13973.6|13972.6|13969.1|13968.2|406
1685091000000|2023-05-26 08:50:00|13972.4|13971.7|13971.3|13970.6|13974.9|13974.2|13969.8|13969.1|298
1685091300000|2023-05-26 08:55:00|13971.4|13970.7|13970.1|13969.4|13974.1|13973.4|13968.4|13967.7|412
1685091600000|2023-05-26 09:00:00|13970|13969.3|13976.4|13975.7|13976.4|13975.7|13970|13969.3|330
1685091900000|2023-05-26 09:05:00|13976.8|13976.1|13978.3|13977.3|13979.1|13978.4|13973.6|13972.9|376
1685092200000|2023-05-26 09:10:00|13978.4|13977.4|13974.5|13973.8|13980.3|13979.6|13974.5|13973.8|371
1685092500000|2023-05-26 09:15:00|13974.4|13973.7|13973.4|13972.7|13975.5|13974.8|13972.2|13971.5|344
1685092800000|2023-05-26 09:20:00|13973.5|13972.8|13972.2|13971.5|13974.1|13973.4|13969.9|13969.2|264
1685093100000|2023-05-26 09:25:00|13971.9|13971.2|13965.8|13965.1|13971.9|13971.2|13964.2|13963.5|354
1685093400000|2023-05-26 09:30:00|13965.7|13965|13964.6|13963.9|13967.5|13966.8|13963.5|13962.8|322
1685093700000|2023-05-26 09:35:00|13964.5|13963.8|13967.6|13966.9|13967.9|13967.2|13962.7|13962|334
1685094000000|2023-05-26 09:40:00|13967.5|13966.8|13970.3|13969.6|13970.7|13969.8|13967.5|13966.8|282
1685094300000|2023-05-26 09:45:00|13970.4|13969.7|13970.2|13969.5|13972|13971|13968.3|13967.3|302
1685094600000|2023-05-26 09:50:00|13970.1|13969.4|13967.5|13966.8|13972.5|13971.8|13966.1|13965.4|260
1685094900000|2023-05-26 09:55:00|13967.3|13966.6|13966.4|13965.7|13968.1|13967.4|13965.8|13965.1|232
1685095200000|2023-05-26 10:00:00|13966.5|13965.8|13965.3|13964.6|13968.8|13968.1|13962.6|13961.9|367
1685095500000|2023-05-26 10:05:00|13965.7|13965|13971|13970.3|13971.3|13970.6|13964.5|13963.6|314
1685095800000|2023-05-26 10:10:00|13970.9|13970.2|13972.6|13971.9|13975|13974.3|13969.9|13969.2|287
1685096100000|2023-05-26 10:15:00|13973|13972.3|13970.8|13970.1|13973.6|13972.9|13970.4|13969.7|236
1685096400000|2023-05-26 10:20:00|13971|13970.3|13969.3|13968.6|13971.4|13970.7|13968.2|13967.5|288
1685096700000|2023-05-26 10:25:00|13969.2|13968.5|13968.3|13967.6|13969.4|13968.7|13966.8|13966.1|280
1685097000000|2023-05-26 10:30:00|13968.4|13967.7|13966.6|13965.9|13969.2|13968.5|13966.4|13965.7|309
1685097300000|2023-05-26 10:35:00|13966.8|13966.1|13971.1|13970.4|13972.8|13972.1|13966.6|13965.9|268
1685097600000|2023-05-26 10:40:00|13971.2|13970.5|13972.1|13971.1|13973.4|13972.7|13971|13970.3|341
1685097900000|2023-05-26 10:45:00|13972.2|13971.2|13971.5|13970.8|13973.1|13972.4|13969.4|13968.7|240
1685098200000|2023-05-26 10:50:00|13971.6|13970.9|13969.1|13968.4|13973.1|13972.4|13967.6|13966.9|335
1685098500000|2023-05-26 10:55:00|13969.2|13968.5|13972.3|13971.6|13972.9|13972.2|13969.1|13968.4|234
1685098800000|2023-05-26 11:00:00|13972.2|13971.5|13977.2|13976.5|13979.4|13978.7|13972|13971.3|299
1685099100000|2023-05-26 11:05:00|13977.3|13976.6|13976.2|13975.5|13977.5|13976.8|13974.9|13974.2|204
1685099400000|2023-05-26 11:10:00|13976.6|13975.9|13977.2|13976.5|13979.8|13979.1|13976.2|13975.5|342
1685099700000|2023-05-26 11:15:00|13977.3|13976.6|13978.9|13978.2|13980.3|13979.6|13976.9|13976.2|311
1685100000000|2023-05-26 11:20:00|13978.7|13978|13977|13976.3|13978.9|13978.2|13976|13975.3|323
1685100300000|2023-05-26 11:25:00|13977.1|13976.4|13978.1|13977.4|13978.6|13977.9|13973.6|13972.9|284
1685100600000|2023-05-26 11:30:00|13978|13977.3|13976.1|13975.4|13980.1|13979.4|13976|13975.3|177
1685100900000|2023-05-26 11:35:00|13976.2|13975.5|13980.5|13979.8|13982.1|13981.4|13976|13975.3|244
1685101200000|2023-05-26 11:40:00|13980.8|13980.1|13977.1|13976.4|13982|13981.3|13974.1|13973.4|296
1685101500000|2023-05-26 11:45:00|13977.2|13976.5|13976.1|13975.4|13978.2|13977.5|13974.2|13973.5|258
1685101800000|2023-05-26 11:50:00|13976.2|13975.5|13978.2|13977.5|13980.1|13979.4|13975.3|13974.6|305
1685102100000|2023-05-26 11:55:00|13978.1|13977.4|13976.6|13975.9|13978.1|13977.4|13975.2|13974.5|255
1685102400000|2023-05-26 12:00:00|13976.5|13975.8|13977.2|13976.5|13978.2|13977.5|13975.1|13974.4|292
1685102700000|2023-05-26 12:05:00|13977.3|13976.6|13974.4|13973.7|13977.6|13976.9|13971.9|13971.2|343
1685103000000|2023-05-26 12:10:00|13974.3|13973.6|13972|13971.3|13975.6|13974.9|13969.6|13968.9|353
1685103300000|2023-05-26 12:15:00|13972.1|13971.4|13970.5|13969.8|13974|13973.3|13970.3|13969.6|260
1685103600000|2023-05-26 12:20:00|13970.6|13969.9|13970.8|13970.1|13975.6|13974.9|13969.9|13969.2|353
1685103900000|2023-05-26 12:25:00|13970.9|13970.2|13974|13968|13975.7|13971.9|13967|13966.3|501
1685104200000|2023-05-26 12:30:00|13973.8|13967.8|14006.2|14005.2|14010.5|14009.5|13967.6|13961.6|1353
1685104500000|2023-05-26 12:35:00|14005.8|14004.8|14028.1|14027.4|14033.2|14032.5|14004.4|14003.7|1358
1685104800000|2023-05-26 12:40:00|14028.4|14027.7|14027|14026.3|14029.3|14028.6|14020.7|14019.9|950
1685105100000|2023-05-26 12:45:00|14027.2|14026.5|14015|14014.3|14029.9|14029.2|14012.8|14011.8|925
1685105400000|2023-05-26 12:50:00|14015.1|14014.4|14017.8|14017.1|14023.4|14022.7|14013.1|14012.4|665
1685105700000|2023-05-26 12:55:00|14017.9|14017.2|14008.2|14007.2|14023.3|14022.6|14008|14007|600
1685106000000|2023-05-26 13:00:00|14008.5|14007.5|14008.7|14008|14011.9|14010.9|14002.6|14001.9|633
1685106300000|2023-05-26 13:05:00|14007.9|14007.2|14014.9|14014.2|14016.3|14015.6|14005.7|14005|624
1685106600000|2023-05-26 13:10:00|14014.8|14014.1|14014.8|14014.1|14017.9|14017.2|14012.3|14011.6|466
1685106900000|2023-05-26 13:15:00|14014.7|14014|14022.8|14022.1|14022.9|14022.2|14014.1|14013.4|507
1685107200000|2023-05-26 13:20:00|14022.9|14022.2|14023.5|14022.8|14027.1|14026.4|14020.4|14019.7|573
1685107500000|2023-05-26 13:25:00|14023.2|14022.5|14016.1|14015.4|14023.6|14022.9|14015.1|14014.4|532
1685107800000|2023-05-26 13:30:00|14016.2|14015.5|14025.4|14024.7|14026.9|14026.2|14013.2|14012.4|675
1685108100000|2023-05-26 13:35:00|14025.6|14024.9|14029.5|14028.8|14031.6|14030.9|14024.8|14024.1|611
1685108400000|2023-05-26 13:40:00|14029.4|14028.7|14027.6|14026.9|14029.4|14028.7|14022.7|14022|529
1685108700000|2023-05-26 13:45:00|14027.7|14027|14031.4|14030.7|14035.4|14034.7|14027.7|14027|619
1685109000000|2023-05-26 13:50:00|14031.5|14030.8|14035.1|14034.4|14036.1|14035.4|14028.6|14027.9|594
1685109300000|2023-05-26 13:55:00|14035.2|14034.5|14037.7|14033.7|14039.4|14038.7|14035|14033.7|492
1685109600000|2023-05-26 14:00:00|14037.9|14032.9|14019.3|14018.6|14037.9|14032.9|14014.4|14009.1|1252
1685109900000|2023-05-26 14:05:00|14019.4|14018.4|14011.3|14010.6|14019.8|14019.1|14008|14007.3|862
1685110200000|2023-05-26 14:10:00|14011.2|14010.5|14010.6|14009.9|14015|14014.2|14007.4|14006.7|698
1685110500000|2023-05-26 14:15:00|14010.5|14009.8|14011.9|14011.2|14017.8|14017.1|14008.5|14007.7|647
1685110800000|2023-05-26 14:20:00|14012|14011.3|14008.3|14007.6|14012.9|14012.2|14005.2|14004.5|551
1685111100000|2023-05-26 14:25:00|14008.4|14007.7|14014.9|14014.2|14015.1|14014.2|14007.5|14006.8|614
1685111400000|2023-05-26 14:30:00|14015.2|14014.5|14023.9|14023.2|14027|14026.3|14011.9|14011.2|699
1685111700000|2023-05-26 14:35:00|14024.1|14023.4|14027.5|14026.8|14030.3|14029.6|14023.7|14023|571
1685112000000|2023-05-26 14:40:00|14027.6|14026.9|14030.4|14029.7|14033.8|14033.1|14025.3|14024.6|491
1685112300000|2023-05-26 14:45:00|14030.7|14030|14036.3|14035.6|14040.5|14039.8|14030.5|14029.8|593
1685112600000|2023-05-26 14:50:00|14036.2|14035.5|14046.4|14045.7|14047.5|14046.8|14035.2|14034.5|684
1685112900000|2023-05-26 14:55:00|14046.9|14046.2|14049.8|14049.1|14050.3|14049.6|14046.1|14045.4|796
1685113200000|2023-05-26 15:00:00|14049.4|14048.7|14050.3|14049.6|14056.3|14055.6|14048.1|14047.4|778
1685113500000|2023-05-26 15:05:00|14050.2|14049.5|14060.2|14059.5|14060.3|14059.6|14048.3|14047.6|521
1685113800000|2023-05-26 15:10:00|14060.5|14059.8|14066.6|14065.9|14071.6|14070.9|14060.5|14059.8|861
1685114100000|2023-05-26 15:15:00|14066.5|14065.8|14060.7|14060|14068.1|14067.4|14058.6|14057.9|611
1685114400000|2023-05-26 15:20:00|14060.8|14060.1|14062.7|14062|14065.4|14064.7|14060.4|14059.7|609
1685114700000|2023-05-26 15:25:00|14062|14061.3|14062.8|14062.1|14066.7|14066|14061.2|14060.5|407
1685115000000|2023-05-26 15:30:00|14062.9|14062.2|14062.9|14062.2|14063.7|14063|14060.3|14059.6|428
1685115300000|2023-05-26 15:35:00|14063|14062.3|14060.9|14060.2|14063.7|14063|14060.5|14059.8|310
1685115600000|2023-05-26 15:40:00|14060.8|14060.1|14060.1|14059.4|14062.2|14061.5|14057.9|14057.2|385
1685115900000|2023-05-26 15:45:00|14060|14059.3|14053.6|14052.6|14060.4|14059.7|14052.8|14052.1|465
1685116200000|2023-05-26 15:50:00|14053.5|14052.5|14058.1|14057.4|14058.3|14057.6|14052.6|14051.9|375
1685116500000|2023-05-26 15:55:00|14058|14057.3|14054.1|14053.4|14059.5|14058.8|14052.8|14052.1|363
1685116800000|2023-05-26 16:00:00|14054|14053.3|14060|14059|14061.9|14060.9|14050.5|14049.5|402
1685117100000|2023-05-26 16:05:00|14060.1|14059.1|14057.2|14056.5|14061.7|14061|14056.8|14056.1|343
1685117400000|2023-05-26 16:10:00|14057.1|14056.4|14053.1|14052.4|14058|14057.3|14053.1|14052.4|301
1685117700000|2023-05-26 16:15:00|14053.2|14052.5|14052.3|14051.6|14056.5|14055.7|14052.3|14051.6|277
1685118000000|2023-05-26 16:20:00|14052.2|14051.5|14053.9|14053.2|14054.9|14054.2|14051.4|14050.7|293
1685118300000|2023-05-26 16:25:00|14054|14053.3|14055.5|14054.8|14056.2|14055.5|14053.2|14052.5|225
1685118600000|2023-05-26 16:30:00|14055.4|14054.7|14056.3|14055.6|14057.4|14056.7|14055.3|14054.6|289
1685118900000|2023-05-26 16:35:00|14056.2|14055.5|14052.2|14051.5|14056.3|14055.6|14051.1|14050.4|240
1685119200000|2023-05-26 16:40:00|14052.3|14051.6|14058.2|14057.5|14058.3|14057.6|14052.2|14051.5|214
1685119500000|2023-05-26 16:45:00|14058.1|14057.4|14055.6|14054.9|14058.3|14057.6|14052.9|14052.2|266
1685119800000|2023-05-26 16:50:00|14055.7|14055|14054.1|14053.4|14057.9|14057.2|14052.1|14051.4|274
1685120100000|2023-05-26 16:55:00|14054.3|14053.6|14059.7|14059|14061.3|14060.6|14054.3|14053.6|274
1685120400000|2023-05-26 17:00:00|14059.9|14059.2|14057.7|14057|14060.4|14059.7|14056.1|14055.4|249
1685120700000|2023-05-26 17:05:00|14057.3|14056.6|14058.5|14057.8|14059|14058.3|14056.2|14055.5|197
1685121000000|2023-05-26 17:10:00|14058.4|14057.7|14057.2|14056.5|14060.2|14059.5|14056.4|14055.7|220
1685121300000|2023-05-26 17:15:00|14057.1|14056.4|14054.1|14053.4|14057.2|14056.5|14052.5|14051.8|255
1685121600000|2023-05-26 17:20:00|14054.3|14053.6|14056.8|14056.1|14059.2|14058.5|14054.3|14053.6|243
1685121900000|2023-05-26 17:25:00|14056.9|14056.2|14061.5|14060.8|14062.1|14061.4|14056.5|14055.8|222
1685122200000|2023-05-26 17:30:00|14061.6|14060.9|14062.4|14061.7|14062.9|14062.2|14060|14059.3|156
1685122500000|2023-05-26 17:35:00|14062.5|14061.8|14062.8|14062.1|14063|14062.3|14059.9|14059.2|117
1685122800000|2023-05-26 17:40:00|14062.9|14062.2|14062.1|14061.4|14063|14062.3|14060.4|14059.7|216
1685123100000|2023-05-26 17:45:00|14062|14061.3|14065.5|14064.8|14065.7|14064.9|14061.9|14061.2|296
1685123400000|2023-05-26 17:50:00|14065.6|14064.9|14066|14065|14066.6|14065.9|14064.4|14063.4|244
1685123700000|2023-05-26 17:55:00|14066.1|14065.1|14069|14068.3|14073|14072.3|14065.7|14064.7|306
1685124000000|2023-05-26 18:00:00|14068.9|14068.2|14066.5|14065.8|14069.4|14068.7|14064.7|14064|253
1685124300000|2023-05-26 18:05:00|14066.4|14065.7|14066.5|14065.8|14069.9|14069.2|14065.9|14065.2|219
1685124600000|2023-05-26 18:10:00|14066.2|14065.5|14066.5|14065.8|14067.5|14066.8|14065.2|14064.5|201
1685124900000|2023-05-26 18:15:00|14066.3|14065.6|14066.5|14065.8|14067.4|14066.7|14063.8|14063.1|159
1685125200000|2023-05-26 18:20:00|14066.6|14065.9|14066.3|14065.6|14066.6|14065.9|14065.4|14064.7|116
1685125500000|2023-05-26 18:25:00|14066.4|14065.7|14064.4|14063.7|14066.5|14065.8|14064.3|14063.6|102
1685125800000|2023-05-26 18:30:00|14064.2|14063.5|14060.9|14060.2|14064.3|14063.6|14060.8|14060.1|178
1685126100000|2023-05-26 18:35:00|14060.8|14060.1|14061.4|14060.7|14061.8|14061.1|14059.9|14058.9|158
1685126400000|2023-05-26 18:40:00|14061.5|14060.8|14063.6|14062.9|14063.9|14063.2|14060.9|14060.2|127
1685126700000|2023-05-26 18:45:00|14063.7|14063|14063.4|14062.7|14063.7|14063|14061.8|14061.1|115
1685127000000|2023-05-26 18:50:00|14063.5|14062.8|14062.4|14061.7|14064|14063.3|14060.9|14060.2|148
1685127300000|2023-05-26 18:55:00|14062.2|14061.5|14064.8|14064.1|14064.9|14064.2|14061.4|14060.7|173
1685127600000|2023-05-26 19:00:00|14064.7|14064|14060.8|14060.1|14064.7|14064|14059.7|14059|248
1685127900000|2023-05-26 19:05:00|14060.9|14060.2|14060.6|14059.9|14061.7|14061|14059.9|14059.2|114
1685128200000|2023-05-26 19:10:00|14060.5|14059.8|14063.7|14063|14063.7|14063|14060.5|14059.8|121
1685128500000|2023-05-26 19:15:00|14063.6|14062.9|14063.5|14062.8|14064.6|14063.9|14062.5|14061.8|118
1685128800000|2023-05-26 19:20:00|14063.6|14062.9|14064.6|14063.9|14064.8|14064.1|14063.5|14062.8|44
1685129100000|2023-05-26 19:25:00|14064.8|14064.1|14066.5|14065.8|14066.5|14065.8|14064.1|14063.4|134
1685129400000|2023-05-26 19:30:00|14066.7|14066|14066.6|14065.9|14067.3|14066.6|14065.4|14064.7|140
1685129700000|2023-05-26 19:35:00|14066.5|14065.8|14067.8|14067.1|14069.9|14069.2|14066.5|14065.8|129
1685130000000|2023-05-26 19:40:00|14067.7|14067|14065.3|14064.6|14067.8|14067.1|14063.9|14063.2|220
1685130300000|2023-05-26 19:45:00|14065.1|14064.4|14064.6|14063.9|14066.2|14065.5|14063.4|14062.7|226
1685130600000|2023-05-26 19:50:00|14064.4|14063.7|14061.5|14060.8|14064.6|14063.9|14061.4|14060.7|176
1685130900000|2023-05-26 19:55:00|14061.2|14060.5|14057.7|14056.7|14061.7|14061|14057.4|14056.4|249
1685131200000|2023-05-26 20:00:00|14057.6|14056.6|14058.2|14057.2|14059.2|14058.1|14057.1|14056.1|160
1685131500000|2023-05-26 20:05:00|14058.3|14057.3|14056.2|14055.2|14058.3|14057.3|14056|14055|130
1685131800000|2023-05-26 20:10:00|14056.1|14055.1|14059.5|14058.5|14060.2|14059.2|14055.1|14054.1|73
1685132100000|2023-05-26 20:15:00|14059.6|14058.6|14059.1|14058.1|14059.8|14058.8|14057.8|14056.8|75
1685132400000|2023-05-26 20:20:00|14059.5|14058.5|14059.4|14058.4|14059.9|14058.9|14057.9|14056.9|81
1685132700000|2023-05-26 20:25:00|14059.5|14058.5|14060.6|14059.6|14061.2|14060.2|14058.8|14057.8|121
1685133000000|2023-05-26 20:30:00|14061.4|14060.4|14062.5|14061.5|14062.7|14061.7|14061.3|14060.3|110
1685133300000|2023-05-26 20:35:00|14062.6|14061.6|14063.1|14062.1|14063.4|14062.4|14062|14061|68
1685133600000|2023-05-26 20:40:00|14063|14062|14063|14062|14063.2|14062.2|14061|14060|107
1685133900000|2023-05-26 20:45:00|14064.8|14063.8|14063.3|14062.3|14064.9|14063.9|14061.7|14060.7|120
1685134200000|2023-05-26 20:50:00|14063.1|14062.1|14060.3|14059.3|14063.4|14062.4|14060.2|14059.2|256
1685134500000|2023-05-26 20:55:00|14060.2|14059.2|14064|14058|14066.8|14060.8|14060.2|14057.2|358
1685304000000|2023-05-28 20:00:00|14074.7|14064|14073.8|14067.6|14075.1|14067.7|14073.8|14064|6
1685304300000|2023-05-28 20:05:00|14070.9|14066.8|14073.3|14067.9|14074.4|14069.6|14069|14062.6|7
1685304600000|2023-05-28 20:10:00|14073.7|14067.2|14068.6|14062.6|14073.7|14067.3|14068.6|14062.5|10
1685304900000|2023-05-28 20:15:00|14066.9|14064.9|14069.7|14061.3|14069.7|14064.9|14066.9|14061.3|3
1685305200000|2023-05-28 20:20:00|14068.3|14059.7|14066.6|14060.4|14069.6|14061.4|14066.6|14058|4
1685305500000|2023-05-28 20:25:00|14064.6|14060.5|14066.4|14060.6|14066.9|14062.9|14064.5|14058|11
1685305800000|2023-05-28 20:30:00|14064.6|14060.7|14069|14060.3|14069|14062.6|14064.2|14060.2|6
1685306100000|2023-05-28 20:35:00|14066.5|14064.5|14069.8|14060.2|14069.8|14064.5|14066.5|14060.2|2
1685306400000|2023-05-28 20:40:00|14066.3|14061.5|14069|14060.3|14069.8|14063.8|14065.8|14060.2|4
1685306700000|2023-05-28 20:45:00|14068.3|14063.3|14068.9|14060.2|14069.8|14064.4|14066.4|14060.2|5
1685307000000|2023-05-28 20:50:00|14069.4|14054|14068.6|14057.8|14069.8|14057.8|14066|14054|8
1685307300000|2023-05-28 20:55:00|14068.5|14057.7|14064.8|14055.7|14069.2|14057.9|14064.8|14055.7|12
1685307600000|2023-05-28 21:00:00|14064.7|14056.3|14064.7|14056.3|14064.7|14056.3|14064.7|14056.3|1
1685307900000|2023-05-28 21:05:00|14064.6|14049.5|14058.3|14050.9|14064.6|14051.4|14057.6|14049.1|22
1685308200000|2023-05-28 21:10:00|14058.4|14051.5|14058.2|14051.6|14059.1|14051.6|14056.9|14051.1|17
1685308500000|2023-05-28 21:15:00|14059.1|14052|14061.8|14054.8|14065.5|14054.8|14058.6|14050.2|40
1685308800000|2023-05-28 21:20:00|14061.7|14054.7|14060.9|14053.9|14061.8|14054.8|14060.7|14053.7|23
1685309100000|2023-05-28 21:25:00|14061.6|14054.6|14061.1|14054.1|14062.5|14055.5|14060.9|14053.9|13
1685309400000|2023-05-28 21:30:00|14061.5|14054.5|14060.4|14053.4|14061.7|14054.7|14059.7|14052.7|31
1685309700000|2023-05-28 21:35:00|14060.6|14053.6|14061.1|14054.1|14061.7|14054.7|14059.8|14052.8|67
1685310000000|2023-05-28 21:40:00|14061.2|14054.2|14063.1|14056.1|14063.1|14056.1|14059.9|14052.9|334
1685310300000|2023-05-28 21:45:00|14063.2|14056.2|14063.2|14057.2|14063.7|14057.4|14060.4|14053.4|40
1685310600000|2023-05-28 21:50:00|14063.3|14057.3|14064.8|14060|14065.3|14060.1|14063.3|14057.3|41
1685310900000|2023-05-28 21:55:00|14064.9|14059.9|14068.4|14062.4|14068.4|14062.4|14064.5|14059.9|52
1685311200000|2023-05-28 22:00:00|14069.7|14064.9|14084.8|14081.2|14088|14085.1|14068.6|14062.6|523
1685311500000|2023-05-28 22:05:00|14084.6|14081.1|14080.9|14077.5|14086.8|14083.8|14080.2|14075.7|600
1685311800000|2023-05-28 22:10:00|14079.7|14077.6|14075.1|14072.4|14079.7|14077.6|14072.4|14069.4|671
1685312100000|2023-05-28 22:15:00|14074.9|14072.5|14075.9|14073.5|14078.5|14076|14073.9|14071.6|425
1685312400000|2023-05-28 22:20:00|14075.8|14072.7|14072.1|14069.9|14076.4|14074.2|14071.9|14069.9|295
1685312700000|2023-05-28 22:25:00|14071.3|14069.2|14069|14066.7|14072.5|14070.5|14066.1|14064.1|415
1685313000000|2023-05-28 22:30:00|14068.6|14066.4|14075.3|14073.2|14078.6|14076.7|14068|14066|598
1685313300000|2023-05-28 22:35:00|14075.4|14073.1|14073.4|14071.6|14076|14074.2|14073|14071.3|299
1685313600000|2023-05-28 22:40:00|14073.1|14071.5|14074.3|14072.3|14074.7|14072.7|14071.5|14069.6|368
1685313900000|2023-05-28 22:45:00|14074.4|14072.2|14076.5|14074.5|14077.4|14075.6|14073.7|14072|420
1685314200000|2023-05-28 22:50:00|14076.4|14074.4|14080.3|14078.5|14080.6|14078.6|14076.4|14074.4|485
1685314500000|2023-05-28 22:55:00|14080.2|14078.4|14077.6|14075.7|14080.5|14078.8|14077.4|14075.6|621
1685314800000|2023-05-28 23:00:00|14077.9|14075.6|14079.3|14078.3|14081.4|14079.7|14077.6|14075.6|545
1685315100000|2023-05-28 23:05:00|14079|14078|14078.1|14077.1|14081.8|14080.3|14077|14075.7|646
1685315400000|2023-05-28 23:10:00|14078.2|14077.2|14077.3|14076.3|14081.5|14080.2|14074.8|14073.6|397
1685315700000|2023-05-28 23:15:00|14077.6|14076|14076.9|14075.9|14079.3|14077.8|14076.5|14075.5|498
1685316000000|2023-05-28 23:20:00|14077|14076|14075.8|14074.8|14078|14076.3|14074.6|14073.4|254
1685316300000|2023-05-28 23:25:00|14076|14075|14075.9|14074.3|14077|14075.8|14074.9|14073.9|216
1685316600000|2023-05-28 23:30:00|14076|14074.4|14081.9|14080.4|14082.2|14080.9|14074.6|14073.3|403
1685316900000|2023-05-28 23:35:00|14082.3|14080.7|14083.8|14082.2|14085.5|14083.9|14081.8|14080.5|359
1685317200000|2023-05-28 23:40:00|14083.7|14082.1|14086.3|14084.6|14086.4|14085.1|14082.2|14080.9|265
1685317500000|2023-05-28 23:45:00|14085.4|14084.7|14082.5|14080.9|14085.6|14084.7|14082|14080.7|329
1685317800000|2023-05-28 23:50:00|14082.3|14080.8|14087.3|14086.3|14089.7|14089|14082|14080.7|377
1685318100000|2023-05-28 23:55:00|14088|14086.5|14089.1|14088.1|14089.6|14088.6|14085.4|14084.4|260
1685318400000|2023-05-29 00:00:00|14088.4|14087.4|14084.4|14083.4|14088.9|14087.7|14081.2|14080.2|339
1685318700000|2023-05-29 00:05:00|14084.3|14083.3|14089|14088|14092.4|14091.6|14081.7|14080.7|313
1685319000000|2023-05-29 00:10:00|14089.1|14088.1|14089.1|14088.1|14089.6|14088.6|14083.2|14082.2|282
1685319300000|2023-05-29 00:15:00|14089.2|14088.2|14085.1|14084.1|14090|14089.3|14084.3|14083.3|237
1685319600000|2023-05-29 00:20:00|14085|14084|14083.2|14082.2|14087.2|14086.2|14081.1|14080.1|334
1685319900000|2023-05-29 00:25:00|14083.3|14082.3|14080|14079.3|14085.2|14084.5|14079.9|14079.2|204
1685320200000|2023-05-29 00:30:00|14079.9|14079.2|14083.1|14082.1|14083.2|14082.2|14079.9|14079.2|333
1685320500000|2023-05-29 00:35:00|14083.2|14082.2|14082.8|14081.8|14084.6|14083.6|14081.2|14080.2|209
1685320800000|2023-05-29 00:40:00|14082.7|14081.7|14083.3|14082.3|14083.4|14082.4|14079|14078|222
1685321100000|2023-05-29 00:45:00|14083.4|14082.4|14080|14079|14087.3|14086.3|14080|14079|243
1685321400000|2023-05-29 00:50:00|14079.5|14078.5|14074.7|14073.7|14080|14079|14071.1|14070.4|507
1685321700000|2023-05-29 00:55:00|14073.7|14073|14075.8|14075.1|14076.4|14075.7|14073.6|14072.9|359
1685322000000|2023-05-29 01:00:00|14076|14075.3|14072.6|14071.9|14078.2|14077.2|14071.6|14070.9|234
1685322300000|2023-05-29 01:05:00|14073.1|14072.4|14074|14073|14076.8|14076|14073.1|14072.4|205
1685322600000|2023-05-29 01:10:00|14073|14072.3|14065.4|14064.7|14073|14072.3|14064.4|14063.7|375
1685322900000|2023-05-29 01:15:00|14065.3|14064.6|14066.1|14065.1|14066.3|14065.3|14062.9|14062.2|245
1685323200000|2023-05-29 01:20:00|14066|14065|14059.8|14059.1|14066.2|14065.2|14058.2|14057.5|318
1685323500000|2023-05-29 01:25:00|14058.8|14058.1|14059.5|14058.5|14061|14060|14054.5|14053.8|440
1685323800000|2023-05-29 01:30:00|14059.4|14058.4|14055.9|14055.2|14059.6|14058.5|14055|14054.3|412
1685324100000|2023-05-29 01:35:00|14055.8|14055.1|14052.9|14051.9|14058|14057.3|14052|14051|331
1685324400000|2023-05-29 01:40:00|14052.8|14051.8|14053|14052|14054.5|14053.6|14048.6|14047.9|466
1685324700000|2023-05-29 01:45:00|14053.1|14052.1|14053|14052.3|14058.5|14057.5|14052.8|14051.8|411
1685325000000|2023-05-29 01:50:00|14053.1|14052.4|14056|14055|14056.1|14055.1|14050.5|14049.8|323
1685325300000|2023-05-29 01:55:00|14056.2|14055.2|14055|14054.3|14056.2|14055.5|14054.7|14053.9|221
1685325600000|2023-05-29 02:00:00|14054.9|14054.2|14053.4|14052.4|14057.9|14057.2|14052.4|14051.7|316
1685325900000|2023-05-29 02:05:00|14053.3|14052.3|14045.9|14045.2|14053.3|14052.3|14044.7|14044|284
1685326200000|2023-05-29 02:10:00|14046|14045.3|14049.1|14048.4|14049.4|14048.7|14046|14045.3|185
1685326500000|2023-05-29 02:15:00|14049|14048.3|14049.7|14049|14051.7|14050.7|14048.5|14047.8|147
1685326800000|2023-05-29 02:20:00|14049.8|14049.1|14048.8|14048.1|14052.3|14051.5|14048.6|14047.9|147
1685327100000|2023-05-29 02:25:00|14048.7|14048|14046.6|14045.9|14048.8|14048.1|14044.7|14044|166
1685327400000|2023-05-29 02:30:00|14047.1|14046.4|14044.7|14044|14048.2|14047.5|14044.7|14044|129
1685327700000|2023-05-29 02:35:00|14044|14043.3|14039.1|14038.4|14044.1|14043.3|14039|14038.3|251
1685328000000|2023-05-29 02:40:00|14039.3|14038.6|14044|14043.3|14044.1|14043.4|14039.3|14038.6|143
1685328300000|2023-05-29 02:45:00|14044.3|14043.6|14044.9|14044.2|14046.4|14045.5|14042.6|14041.9|161
1685328600000|2023-05-29 02:50:00|14045|14044.3|14052.3|14051.3|14053.1|14052.2|14045|14044.2|206
1685328900000|2023-05-29 02:55:00|14052.2|14051.2|14051.9|14051.2|14054.9|14053.9|14051.1|14050.2|205
1685329200000|2023-05-29 03:00:00|14052|14051.3|14052.8|14052.1|14054|14053.3|14052|14051.3|116
1685329500000|2023-05-29 03:05:00|14052.9|14052.2|14056.7|14055.7|14057.1|14056.2|14051|14050.3|148
1685329800000|2023-05-29 03:10:00|14056.8|14055.8|14059|14058|14059.1|14058.1|14056.4|14055.4|222
1685330100000|2023-05-29 03:15:00|14059.1|14058.1|14059.2|14058.2|14061.2|14060.2|14058|14057|139
1685330400000|2023-05-29 03:20:00|14059.3|14058.3|14060.4|14059.4|14060.7|14060|14058.9|14057.9|124
1685330700000|2023-05-29 03:25:00|14060.3|14059.3|14061.2|14060.2|14062.7|14061.7|14060.2|14059.2|138
1685331000000|2023-05-29 03:30:00|14061.1|14060.1|14059.9|14058.9|14061.2|14060.2|14056.9|14055.9|173
1685331300000|2023-05-29 03:35:00|14059.8|14058.8|14061.1|14060.4|14061.7|14061|14058.4|14057.5|137
1685331600000|2023-05-29 03:40:00|14061|14060.3|14062.2|14061.2|14062.4|14061.4|14058.4|14057.4|141
1685331900000|2023-05-29 03:45:00|14062.1|14061.1|14057.9|14056.9|14064.8|14064.1|14057.1|14056.1|166
1685332200000|2023-05-29 03:50:00|14057.8|14056.8|14059.7|14059|14061|14060|14057|14056.3|188
1685332500000|2023-05-29 03:55:00|14059.6|14058.9|14060.1|14059.1|14061.9|14061.2|14059.3|14058.6|95
1685332800000|2023-05-29 04:00:00|14060|14059|14060.5|14059.8|14064.9|14064|14060|14059|164
1685333100000|2023-05-29 04:05:00|14060.1|14059.4|14055.4|14054.7|14060.8|14060.1|14055.2|14054.5|190
1685333400000|2023-05-29 04:10:00|14055|14054.3|14055.6|14054.9|14057.4|14056.7|14054.2|14053.5|126
1685333700000|2023-05-29 04:15:00|14055.5|14054.8|14049.2|14048.2|14055.7|14055|14048.6|14047.6|183
1685334000000|2023-05-29 04:20:00|14049.3|14048.3|14050.8|14050.1|14052.4|14051.7|14048.8|14047.8|116
1685334300000|2023-05-29 04:25:00|14050.7|14050|14048.1|14047.4|14051.8|14051.1|14047.5|14046.8|171
1685334600000|2023-05-29 04:30:00|14048.2|14047.5|14046.7|14046|14049.7|14049|14045.4|14044.7|124
1685334900000|2023-05-29 04:35:00|14046.8|14046.1|14043.7|14043|14046.8|14046.1|14042.7|14042|104
1685335200000|2023-05-29 04:40:00|14043.8|14043.1|14042.2|14041.2|14044.7|14044|14040.6|14039.9|114
1685335500000|2023-05-29 04:45:00|14042.1|14041.1|14041.1|14040.1|14042.3|14041.6|14039.9|14038.9|128
1685335800000|2023-05-29 04:50:00|14041|14040|14044|14043|14046|14045|14041|14040|346
1685336100000|2023-05-29 04:55:00|14043.9|14042.9|14041.6|14040.6|14047.9|14046.5|14040.7|14039.7|322
1685336400000|2023-05-29 05:00:00|14041.5|14040.5|14040.3|14039.3|14042.9|14041.9|14040.1|14039.1|250
1685336700000|2023-05-29 05:05:00|14040.4|14039.4|14041.3|14040.3|14041.3|14040.3|14037.3|14036.3|220
1685337000000|2023-05-29 05:10:00|14041.2|14040.2|14040.2|14039.2|14041.3|14040.3|14037.5|14036.5|211
1685337300000|2023-05-29 05:15:00|14040.3|14039.3|14038.6|14037.6|14043.5|14042.5|14038.2|14037.2|201
1685337600000|2023-05-29 05:20:00|14038.5|14037.5|14039.6|14038.6|14041.3|14040.3|14037.3|14036.3|171
1685337900000|2023-05-29 05:25:00|14039.5|14038.5|14036.6|14035.6|14039.5|14038.5|14036.4|14035.4|120
1685338200000|2023-05-29 05:30:00|14036.5|14035.5|14041.2|14040.2|14042.2|14041.2|14036.5|14035.5|142
1685338500000|2023-05-29 05:35:00|14041.1|14040.1|14039.5|14038.8|14041.2|14040.2|14039.2|14038.5|102
1685338800000|2023-05-29 05:40:00|14039.4|14038.7|14039|14038.3|14039.5|14038.8|14037.2|14036.2|171
1685339100000|2023-05-29 05:45:00|14039.1|14038.4|14039.4|14038.7|14039.8|14039.1|14038.8|14037.8|121
1685339400000|2023-05-29 05:50:00|14039.3|14038.6|14034.1|14033.4|14039.8|14038.8|14033.3|14032.6|186
1685339700000|2023-05-29 05:55:00|14034|14033.3|14034.2|14033.2|14036.1|14035.1|14034|14033|213
1685340000000|2023-05-29 06:00:00|14034.1|14033.1|14030.5|14029.5|14036.2|14035.2|14029.3|14028.3|343
1685340300000|2023-05-29 06:05:00|14030.2|14029.2|14034|14033|14035|14034|14029.4|14028.4|248
1685340600000|2023-05-29 06:10:00|14034.1|14033.1|14033|14032.3|14035.1|14034.4|14032.6|14031.6|289
1685340900000|2023-05-29 06:15:00|14033.1|14032.4|14032.2|14031.5|14034.1|14033.4|14031.9|14031.2|153
1685341200000|2023-05-29 06:20:00|14031.5|14030.8|14025|14024.3|14031.9|14031.2|14023.4|14022.4|191
1685341500000|2023-05-29 06:25:00|14025.1|14024.4|14026.8|14025.8|14028.2|14027.2|14024.4|14023.4|275
1685341800000|2023-05-29 06:30:00|14026.9|14025.9|14029.8|14028.8|14031.5|14030.5|14026.9|14025.9|248
1685342100000|2023-05-29 06:35:00|14030|14029|14029.3|14028.3|14031.7|14030.9|14028.2|14027.2|194
1685342400000|2023-05-29 06:40:00|14029.2|14028.2|14029.7|14028.7|14031.2|14030.2|14026.1|14025.1|246
1685342700000|2023-05-29 06:45:00|14029.8|14028.8|14029.1|14028.1|14032.1|14031.1|14028.9|14027.9|211
1685343000000|2023-05-29 06:50:00|14029|14028|14029.8|14028.8|14031|14030.2|14028.7|14028|211
1685343300000|2023-05-29 06:55:00|14029.9|14028.9|14034.1|14033.1|14034.3|14033.3|14029.2|14028.5|245
1685343600000|2023-05-29 07:00:00|14034.2|14033.2|14037.1|14036.1|14038.2|14037.2|14033.4|14032.4|337
1685343900000|2023-05-29 07:05:00|14037|14036|14041.2|14040.2|14044.3|14043.4|14037|14036|232
1685344200000|2023-05-29 07:10:00|14041.5|14040.5|14035.6|14034.6|14041.5|14040.5|14033.1|14032.1|230
1685344500000|2023-05-29 07:15:00|14035.8|14034.8|14042.2|14041.5|14042.4|14041.5|14035.8|14034.8|220
1685344800000|2023-05-29 07:20:00|14042.3|14041.6|14044.3|14042.8|14044.3|14043.2|14039.7|14038.7|237
1685345100000|2023-05-29 07:25:00|14044.1|14043.1|14046.9|14046.2|14047.2|14046.5|14041.4|14040.4|260
1685345400000|2023-05-29 07:30:00|14046.5|14045.8|14049.5|14048.5|14050|14049|14045.2|14044.5|331
1685345700000|2023-05-29 07:35:00|14049.6|14048.6|14049.1|14048.1|14051|14050.2|14046.8|14045.8|237
1685346000000|2023-05-29 07:40:00|14049|14048|14043.8|14042.8|14049.9|14048.9|14041.7|14040.7|188
1685346300000|2023-05-29 07:45:00|14043.9|14042.9|14046.2|14045.2|14046.4|14045.4|14042.9|14041.9|169
1685346600000|2023-05-29 07:50:00|14046.3|14045.3|14048.9|14047.9|14049.2|14048.4|14046.2|14045.2|263
1685346900000|2023-05-29 07:55:00|14049|14048|14047.1|14046.1|14049.2|14048.2|14045.6|14044.9|185
1685347200000|2023-05-29 08:00:00|14047|14046|14048.2|14047.2|14049.1|14047.9|14043.6|14042.6|327
1685347500000|2023-05-29 08:05:00|14048.3|14047.3|14051.4|14050.7|14054.2|14053.2|14047.9|14047.1|298
1685347800000|2023-05-29 08:10:00|14051.1|14050.4|14051.2|14050.2|14052.4|14051.4|14050.2|14049.2|202
1685348100000|2023-05-29 08:15:00|14051.1|14050.1|14051.1|14050.1|14052|14051|14049.5|14048.7|152
1685348400000|2023-05-29 08:20:00|14051|14050|14049.2|14048.2|14052.4|14051.4|14049.2|14048.2|169
1685348700000|2023-05-29 08:25:00|14048.8|14047.8|14038.2|14037.2|14049.5|14048.5|14037.9|14036.9|227
1685349000000|2023-05-29 08:30:00|14038.3|14037.3|14038.1|14037.1|14040.3|14039.6|14037.6|14036.6|263
1685349300000|2023-05-29 08:35:00|14038.3|14037.3|14037.4|14036.4|14040.3|14039.3|14034|14033.1|299
1685349600000|2023-05-29 08:40:00|14037.3|14036.3|14037.3|14036.6|14039.6|14038.9|14036.4|14035.7|225
1685349900000|2023-05-29 08:45:00|14037.2|14036.5|14036.4|14035.7|14038.5|14037.5|14032.5|14031.5|195
1685350200000|2023-05-29 08:50:00|14036.5|14035.8|14034.6|14033.6|14036.5|14035.8|14032.4|14031.7|174
1685350500000|2023-05-29 08:55:00|14033.7|14032.7|14032.4|14031.7|14035.3|14034.3|14030.6|14029.9|293
1685350800000|2023-05-29 09:00:00|14032.5|14031.8|14037|14036|14037.3|14036.3|14032.4|14031.4|315
1685351100000|2023-05-29 09:05:00|14036.6|14035.6|14035.4|14034.7|14037.2|14036.2|14033.1|14032.4|186
1685351400000|2023-05-29 09:10:00|14035.8|14035.1|14035.6|14034.6|14039.7|14038.5|14035.3|14034.5|293
1685351700000|2023-05-29 09:15:00|14035.7|14034.7|14035.5|14034.5|14038.7|14037.7|14035.3|14034.5|203
1685352000000|2023-05-29 09:20:00|14035.6|14034.6|14027.2|14026.2|14036.6|14035.7|14024.5|14023.7|313
1685352300000|2023-05-29 09:25:00|14027.4|14026.4|14025.6|14024.6|14027.7|14026.7|14024.6|14023.6|301
1685352600000|2023-05-29 09:30:00|14025.5|14024.5|14020.3|14019.3|14025.6|14024.6|14019.2|14018.2|274
1685352900000|2023-05-29 09:35:00|14020.2|14019.2|14025.8|14024.8|14026|14025|14019.4|14018.4|287
1685353200000|2023-05-29 09:40:00|14025.9|14024.9|14027.8|14026.8|14027.9|14026.9|14023.4|14022.4|231
1685353500000|2023-05-29 09:45:00|14027.9|14026.9|14030.7|14030|14032|14030.9|14027.8|14026.8|254
1685353800000|2023-05-29 09:50:00|14030.6|14029.9|14026.7|14025.7|14030.8|14030|14026|14025.3|142
1685354100000|2023-05-29 09:55:00|14026.8|14025.8|14025.8|14024.8|14026.8|14025.8|14023.7|14022.9|118
1685354400000|2023-05-29 10:00:00|14025.7|14024.7|14022.8|14021.8|14025.8|14024.9|14021.7|14020.7|203
1685354700000|2023-05-29 10:05:00|14022.7|14021.7|14023.8|14022.8|14023.9|14022.9|14019.9|14019|252
1685355000000|2023-05-29 10:10:00|14023.7|14022.7|14024.8|14023.8|14026.9|14026|14021.9|14020.9|224
1685355300000|2023-05-29 10:15:00|14024.7|14023.7|14027.7|14026.7|14029.1|14028.1|14024.6|14023.6|180
1685355600000|2023-05-29 10:20:00|14027.6|14026.6|14028.4|14027.7|14028.4|14027.7|14027.3|14026.2|151
1685355900000|2023-05-29 10:25:00|14028.6|14027.9|14026.4|14025.4|14030.6|14029.7|14025.5|14024.6|193
1685356200000|2023-05-29 10:30:00|14026.3|14025.3|14023.9|14022.9|14026.5|14025.5|14023.6|14022.6|157
1685356500000|2023-05-29 10:35:00|14023.8|14022.8|14026.8|14025.8|14028.7|14028|14023.7|14022.7|142
1685356800000|2023-05-29 10:40:00|14026.6|14025.6|14025.6|14024.9|14028.2|14027.2|14025.5|14024.5|148
1685357100000|2023-05-29 10:45:00|14025.7|14024.7|14027.1|14026.4|14027.2|14026.5|14025.3|14024.3|194
1685357400000|2023-05-29 10:50:00|14027.2|14026.5|14030.2|14029.5|14031.3|14030.6|14026.6|14025.6|188
1685357700000|2023-05-29 10:55:00|14030.1|14029.4|14028.5|14027.8|14030.3|14029.6|14028.2|14027.4|120
1685358000000|2023-05-29 11:00:00|14028.9|14028.2|14026.5|14025.8|14029.5|14028.8|14026|14025.3|230
1685358300000|2023-05-29 11:05:00|14026.4|14025.7|14026.2|14025.5|14028.8|14028.1|14026.2|14025.5|125
1685358600000|2023-05-29 11:10:00|14026.3|14025.6|14026.1|14025.4|14029.1|14028.4|14025.6|14024.9|139
1685358900000|2023-05-29 11:15:00|14026.4|14025.7|14027.2|14026.5|14027.5|14026.7|14025.3|14024.6|190
1685359200000|2023-05-29 11:20:00|14027|14026.3|14027.1|14026.4|14027.6|14026.9|14026.9|14026.2|129
1685359500000|2023-05-29 11:25:00|14027|14026.3|14022.5|14021.8|14027.2|14026.5|14021|14020.2|143
1685359800000|2023-05-29 11:30:00|14022.4|14021.7|14022.7|14021.7|14025.9|14025.1|14022.4|14021.7|145
1685360100000|2023-05-29 11:35:00|14022.6|14021.6|14023.8|14022.8|14024.5|14023.5|14020.8|14019.8|176
1685360400000|2023-05-29 11:40:00|14024|14023|14021.9|14020.9|14024|14023|14020.3|14019.3|166
1685360700000|2023-05-29 11:45:00|14022.1|14021.1|14020.8|14019.8|14022.9|14021.8|14020.1|14019.1|247
1685361000000|2023-05-29 11:50:00|14020.7|14019.7|14021.3|14020.3|14021.9|14020.8|14018.1|14017.1|234
1685361300000|2023-05-29 11:55:00|14021.4|14020.4|14029.5|14028.5|14030.3|14029.3|14021.2|14020.2|189
1685361600000|2023-05-29 12:00:00|14029.4|14028.4|14028.4|14027.4|14030.3|14029.3|14027.5|14026.5|178
1685361900000|2023-05-29 12:05:00|14028.2|14027.5|14027|14026|14028.6|14027.7|14025.6|14024.9|114
1685362200000|2023-05-29 12:10:00|14026.9|14025.9|14027.2|14026.5|14027.8|14027.1|14026.7|14025.9|110
1685362500000|2023-05-29 12:15:00|14027.1|14026.4|14025.1|14024.4|14027.7|14027|14023.3|14022.6|127
1685362800000|2023-05-29 12:20:00|14025|14024.3|14026.6|14025.6|14026.6|14025.7|14024.2|14023.4|103
1685363100000|2023-05-29 12:25:00|14026.5|14025.5|14024.6|14023.6|14027.1|14026.3|14024.4|14023.4|122
1685363400000|2023-05-29 12:30:00|14024.5|14023.5|14023.9|14022.9|14026.9|14025.9|14023.5|14022.5|136
1685363700000|2023-05-29 12:35:00|14023.8|14022.8|14021.8|14020.8|14026.2|14025.2|14020.4|14019.4|195
1685364000000|2023-05-29 12:40:00|14021.6|14020.6|14020.9|14019.9|14022.7|14021.9|14018.7|14017.7|215
1685364300000|2023-05-29 12:45:00|14020.8|14019.8|14019.7|14018.7|14021.7|14020.7|14018.5|14017.5|235
1685364600000|2023-05-29 12:50:00|14019.6|14018.6|14018.9|14017.9|14019.8|14018.8|14017.5|14016.5|228
1685364900000|2023-05-29 12:55:00|14019|14018|14021.4|14020.4|14022.6|14021.6|14018.2|14017.2|241
1685365200000|2023-05-29 13:00:00|14021|14020|14016.6|14015.6|14022.7|14021.7|14015.5|14014.8|264
1685365500000|2023-05-29 13:05:00|14016.7|14015.7|14020.7|14019.7|14021.3|14020.3|14016.4|14015.4|168
1685365800000|2023-05-29 13:10:00|14021.1|14020.1|14019.6|14018.6|14022.6|14021.6|14019.1|14018.1|165
1685366100000|2023-05-29 13:15:00|14019.5|14018.5|14015.9|14014.9|14019.7|14018.7|14015.9|14014.9|172
1685366400000|2023-05-29 13:20:00|14016|14015|14015.9|14014.9|14016.8|14015.8|14013.9|14012.9|145
1685366700000|2023-05-29 13:25:00|14015.8|14014.8|14016.2|14015.2|14016.6|14015.6|14014|14013|103
1685367000000|2023-05-29 13:30:00|14016.1|14015.1|14015.9|14015.2|14016.2|14015.3|14014.9|14014.2|113
1685367300000|2023-05-29 13:35:00|14015.7|14015|14016.1|14015.1|14016.8|14015.8|14011.9|14011.2|111
1685367600000|2023-05-29 13:40:00|14016|14015|14022.2|14021.2|14022.2|14021.2|14016|14015|287
1685367900000|2023-05-29 13:45:00|14021.9|14020.9|14019.7|14018.7|14022.8|14021.8|14019.7|14018.7|133
1685368200000|2023-05-29 13:50:00|14019.6|14018.6|14022.3|14021.3|14022.8|14022.1|14019.4|14018.4|153
1685368500000|2023-05-29 13:55:00|14022.4|14021.4|14023.7|14022.7|14024.3|14023.3|14020.6|14019.6|165
1685368800000|2023-05-29 14:00:00|14023.8|14022.8|14021.8|14020.8|14024|14023|14021.7|14020.7|146
1685369100000|2023-05-29 14:05:00|14021.9|14020.9|14022.9|14021.9|14023.8|14022.8|14021.9|14020.9|90
1685369400000|2023-05-29 14:10:00|14023.1|14022.1|14022.6|14021.6|14023.9|14022.9|14022.5|14021.5|57
1685369700000|2023-05-29 14:15:00|14022.7|14021.7|14022.6|14021.6|14024.3|14023.3|14022.4|14021.4|79
1685370000000|2023-05-29 14:20:00|14022.8|14021.8|14023.7|14022.7|14024.3|14023.3|14022.4|14021.4|93
1685370300000|2023-05-29 14:25:00|14024.3|14023.3|14026.6|14025.6|14027.7|14026.7|14023.9|14022.9|85
1685370600000|2023-05-29 14:30:00|14026.7|14025.7|14028.4|14027.4|14028.6|14027.6|14026.7|14025.7|58
1685370900000|2023-05-29 14:35:00|14028.5|14027.5|14028.2|14027.5|14028.8|14027.9|14028.2|14027.2|58
1685371200000|2023-05-29 14:40:00|14028.3|14027.6|14028.4|14027.4|14030.7|14029.7|14028.2|14027.2|106
1685371500000|2023-05-29 14:45:00|14028|14027|14026.5|14025.5|14029.2|14028.2|14025.5|14024.8|175
1685371800000|2023-05-29 14:50:00|14027|14026|14027.5|14026.5|14028.8|14027.8|14026.7|14025.7|102
1685372100000|2023-05-29 14:55:00|14027.4|14026.4|14028.6|14027.9|14029.5|14028.6|14027|14026|169
1685372400000|2023-05-29 15:00:00|14028.2|14027.5|14033.5|14032.5|14034|14032.8|14028.2|14027.5|219
1685372700000|2023-05-29 15:05:00|14033.4|14032.4|14036.7|14035.7|14037.5|14036.3|14032.8|14031.7|285
1685373000000|2023-05-29 15:10:00|14036.6|14035.6|14034.4|14033.4|14036.6|14035.6|14034.4|14033.4|97
1685373300000|2023-05-29 15:15:00|14034.5|14033.5|14037.3|14036.3|14037.8|14036.5|14034|14033|116
1685373600000|2023-05-29 15:20:00|14037.2|14036.2|14037.5|14036.5|14037.7|14036.6|14036.4|14035.2|112
1685373900000|2023-05-29 15:25:00|14037.4|14036.4|14034.5|14033.5|14037.4|14036.4|14034.4|14033.4|95
1685374200000|2023-05-29 15:30:00|14035.6|14034.6|14034.6|14033.6|14037.6|14036.6|14034.6|14033.6|87
1685374500000|2023-05-29 15:35:00|14035.1|14034.1|14034.6|14033.6|14036.3|14035.3|14034.5|14033.2|113
1685374800000|2023-05-29 15:40:00|14034.5|14033.5|14031.8|14030.8|14034.6|14033.6|14031.8|14030.8|48
1685375100000|2023-05-29 15:45:00|14031.4|14030.4|14032.2|14031.2|14032.6|14031.6|14031.4|14030.1|84
1685375400000|2023-05-29 15:50:00|14031.9|14030.4|14027.7|14026.1|14032.1|14031.1|14027|14025.5|232
1685375700000|2023-05-29 15:55:00|14027.8|14026.2|14029.6|14028.6|14029.8|14028.6|14027.2|14026|100
1685376000000|2023-05-29 16:00:00|14029.9|14028.3|14029.7|14028.1|14031.9|14030.8|14029.6|14028.1|180
1685376300000|2023-05-29 16:05:00|14030.3|14028.7|14030.3|14029.3|14030.8|14029.6|14030.2|14028.6|59
1685376600000|2023-05-29 16:10:00|14030.5|14029.5|14034.5|14033.5|14034.5|14033.5|14030.1|14029|101
1685376900000|2023-05-29 16:15:00|14034.4|14033.4|14035.2|14034.2|14035.4|14034.4|14032.9|14032.2|77
1685377200000|2023-05-29 16:20:00|14035.3|14034.3|14034.4|14033.4|14035.4|14034.4|14033.7|14032.7|112
1685377500000|2023-05-29 16:25:00|14034.5|14033.5|14032.2|14031.2|14036|14035|14032.2|14031|94
1685377800000|2023-05-29 16:30:00|14032.3|14031.3|14033.3|14032.3|14033.3|14032.3|14032|14031|95
1685378100000|2023-05-29 16:35:00|14033.1|14032.4|14033.1|14032.1|14033.5|14032.5|14032.2|14031.2|54
1685378400000|2023-05-29 16:40:00|14033.2|14032.2|14033.1|14032.1|14033.3|14032.3|14032.2|14031.2|36
1685378700000|2023-05-29 16:45:00|14033.2|14032.2|14035.7|14034.7|14036.1|14034.8|14033|14032|125
1685379000000|2023-05-29 16:50:00|14035.6|14034.9|14035.5|14034.5|14036.4|14035.4|14035.5|14034.4|104
1685379300000|2023-05-29 16:55:00|14035.4|14034.4|14035.2|14034.2|14035.7|14034.4|14032.3|14030.8|101
1685379600000|2023-05-29 17:00:00|14035.3|14034.3|14034.8|14033.2|14036.5|14035.2|14034.7|14033.2|143
1685379900000|2023-05-29 17:05:00|14034.9|14033.5|14033.9|14032.2|14034.9|14033.9|14033.7|14032.1|66
1685380200000|2023-05-29 17:10:00|14034|14032.1|14032.7|14031.7|14034|14032.3|14031.4|14029.9|133
1685380500000|2023-05-29 17:15:00|14032.6|14031.6|14033.3|14032.3|14033.5|14032.4|14032.6|14031.3|60
1685380800000|2023-05-29 17:20:00|14033.6|14032|14034.1|14033.1|14034.9|14033.3|14032.4|14031.1|124
1685381100000|2023-05-29 17:25:00|14034|14033|14035.2|14034.2|14035.5|14034.3|14034|14033|69
1685381400000|2023-05-29 17:30:00|14035.4|14033.8|14035.1|14034.1|14035.5|14034.3|14034.8|14033.4|134
1685381700000|2023-05-29 17:35:00|14035|14034|14034.9|14033.9|14035.2|14034|14034.8|14033.4|35
1685382000000|2023-05-29 17:40:00|14035.2|14033.6|14035.3|14033.7|14035.6|14034.2|14034.9|14033.6|95
1685382300000|2023-05-29 17:45:00|14035.4|14033.8|14037.4|14035.7|14037.4|14035.7|14035.3|14033.6|138
1685382600000|2023-05-29 17:50:00|14037.3|14035.8|14037.2|14036.2|14037.5|14036.3|14037.1|14035.8|85
1685382900000|2023-05-29 17:55:00|14037.1|14036.1|14038.1|14037.1|14038.4|14037.1|14037.1|14036|81
1685383200000|2023-05-29 18:00:00|14038|14037|14037.9|14036.9|14038.5|14037.7|14037.8|14036.5|114
1685383500000|2023-05-29 18:05:00|14037.8|14036.8|14037.9|14036.9|14038.2|14037|14037.7|14036.5|160
1685383800000|2023-05-29 18:10:00|14038|14037|14039.1|14038.1|14039.2|14038.2|14037.9|14036.8|46
1685384100000|2023-05-29 18:15:00|14039.2|14038.2|14039.1|14038.1|14039.4|14038.5|14038.6|14037.5|62
1685384400000|2023-05-29 18:20:00|14039|14038|14038.9|14038.2|14039.1|14038.2|14038.9|14038|33
1685384700000|2023-05-29 18:25:00|14039|14038.3|14038.9|14038.2|14039.3|14038.3|14038.9|14038|63
1685385000000|2023-05-29 18:30:00|14039|14038.3|14039.2|14038.2|14039.5|14038.5|14039|14038.1|83
1685385300000|2023-05-29 18:35:00|14039.3|14038.3|14039.3|14038.3|14039.3|14038.3|14039|14038|25
1685385600000|2023-05-29 18:40:00|14039.4|14038.4|14039.1|14038.1|14039.4|14038.4|14038.5|14037.5|39
1685385900000|2023-05-29 18:45:00|14039.2|14038.2|14037.3|14036.3|14039.2|14038.2|14036.6|14035.4|92
1685386200000|2023-05-29 18:50:00|14037.4|14036.4|14038.9|14037.9|14039.4|14038.4|14037.2|14036.2|30
1685386500000|2023-05-29 18:55:00|14039|14038|14040.3|14039.3|14040.4|14039.3|14038.7|14037.4|101
1685386800000|2023-05-29 19:00:00|14040.5|14039|14038.8|14037.2|14040.5|14039.3|14038.5|14037.1|76
1685387100000|2023-05-29 19:05:00|14038.5|14037.5|14038.4|14037.4|14038.9|14037.8|14038.1|14036.9|61
1685387400000|2023-05-29 19:10:00|14038.5|14037.5|14038.3|14037.3|14038.5|14037.7|14038.2|14037.2|63
1685387700000|2023-05-29 19:15:00|14038.1|14037.4|14039.4|14038.4|14039.6|14038.6|14038|14037.1|101
1685388000000|2023-05-29 19:20:00|14039.3|14038.3|14039.6|14038.9|14039.9|14039|14039.2|14038.2|70
1685388300000|2023-05-29 19:25:00|14039.7|14039|14039.7|14038.7|14039.8|14039.1|14039.4|14038.4|35
1685388600000|2023-05-29 19:30:00|14039.8|14038.8|14039.7|14038.7|14040|14039.2|14039.5|14038.5|48
1685388900000|2023-05-29 19:35:00|14039.8|14038.8|14039.3|14038.3|14039.8|14039|14039.3|14038.3|36
1685389200000|2023-05-29 19:40:00|14039.2|14038.2|14040.4|14039.4|14040.5|14039.5|14039|14038.1|50
1685389500000|2023-05-29 19:45:00|14040.3|14039.3|14041.6|14040.6|14042.3|14041.3|14040.3|14039.3|81
1685389800000|2023-05-29 19:50:00|14041.5|14040.5|14042|14041.3|14042.2|14041.4|14041.5|14040.5|43
1685390100000|2023-05-29 19:55:00|14041.9|14041.2|14045.3|14044.3|14045.4|14044.3|14041.6|14040.7|83
1685390400000|2023-05-29 20:00:00|14044.5|14043.5|14042.6|14041.6|14047.1|14045.3|14042.4|14041.3|145
1685390700000|2023-05-29 20:05:00|14042.5|14041.8|14046.6|14044.9|14046.7|14045.6|14042.4|14041.5|62
1685391000000|2023-05-29 20:10:00|14046.5|14045.1|14042.6|14041.6|14047|14045.6|14042.4|14041|70
1685391300000|2023-05-29 20:15:00|14042.5|14041.5|14042.9|14041.1|14043|14041.5|14041.9|14040.7|88
1685391600000|2023-05-29 20:20:00|14042.8|14041.4|14042.5|14041.5|14043.2|14042|14042.4|14041|39
1685391900000|2023-05-29 20:25:00|14042.4|14041.4|14044.8|14043.8|14045.7|14044.2|14042.4|14041.4|95
1685392200000|2023-05-29 20:30:00|14045.1|14043.6|14043.4|14041.4|14045.3|14043.6|14043.1|14041.3|65
1685392500000|2023-05-29 20:35:00|14043.3|14041.5|14043.9|14042.1|14044|14042.1|14042.5|14040.7|65
1685392800000|2023-05-29 20:40:00|14043.8|14042.2|14046.3|14044.4|14047.7|14045.8|14043.7|14041.9|86
1685393100000|2023-05-29 20:45:00|14046.4|14044.5|14046.7|14044.9|14046.7|14045.2|14045.9|14044.4|70
1685393400000|2023-05-29 20:50:00|14046.8|14045|14045.7|14043.4|14047.2|14045.1|14045.4|14043.1|102
1685393700000|2023-05-29 20:55:00|14045.9|14043.2|14047.8|14041.8|14048.7|14043.7|14045.3|14041.8|123
1685394000000|2023-05-29 21:00:00|14046.8|14040.8|14046|14040|14047.2|14041.2|14042.1|14036.1|33
1685394300000|2023-05-29 21:05:00|14046.1|14040.1|14047.7|14041.7|14047.9|14041.9|14046|14040|30
1685394600000|2023-05-29 21:10:00|14047.3|14041.3|14048.4|14042.4|14048.5|14042.5|14047.2|14041.2|19
1685394900000|2023-05-29 21:15:00|14048.3|14042.3|14049.2|14043.2|14049.2|14043.2|14048.3|14042.3|15
1685395200000|2023-05-29 21:20:00|14049.3|14043.3|14046|14040.7|14050.3|14044.3|14046|14040.4|35
1685395500000|2023-05-29 21:25:00|14045.9|14040.8|14046|14040.7|14046.2|14040.9|14045.7|14040.5|17
1685395800000|2023-05-29 21:30:00|14046.1|14040.6|14047.2|14041.2|14047.2|14041.2|14045.8|14040.6|14
1685396100000|2023-05-29 21:35:00|14047.3|14041.3|14048.1|14043|14049.1|14043.3|14047.3|14041.3|50
1685396400000|2023-05-29 21:40:00|14048.2|14043.1|14047.9|14042.9|14049.3|14043.3|14047.8|14042.6|88
1685396700000|2023-05-29 21:45:00|14048.5|14043|14045.7|14039.7|14048.5|14043|14041.6|14035.6|136
1685397000000|2023-05-29 21:50:00|14045.8|14039.8|14043.2|14037.2|14046.9|14040.9|14042.6|14036.6|119
1685397300000|2023-05-29 21:55:00|14043.1|14037.1|14042.2|14036.2|14045.2|14039.2|14038.8|14032.8|69
1685397600000|2023-05-29 22:00:00|14042.1|14036.1|14042|14039.1|14044.2|14040.3|14042|14036|152
1685397900000|2023-05-29 22:05:00|14041.9|14039|14039.9|14036.7|14041.9|14039.4|14039.9|14036.7|92
1685398200000|2023-05-29 22:10:00|14039.8|14036.8|14040.9|14039.2|14041.2|14039.4|14038.6|14035.9|198
1685398500000|2023-05-29 22:15:00|14041.1|14039|14040.7|14038.4|14041.3|14039.2|14035.7|14033.3|246
1685398800000|2023-05-29 22:20:00|14040.6|14038.6|14041.6|14039.8|14041.9|14040.3|14038.2|14035.5|337
1685399100000|2023-05-29 22:25:00|14041.7|14039.7|14046.7|14044.9|14046.8|14045.1|14041.7|14039.7|374
1685399400000|2023-05-29 22:30:00|14047.4|14045.2|14051.5|14049.4|14051.5|14049.5|14043.5|14041.2|596
1685399700000|2023-05-29 22:35:00|14051.4|14050|14048.4|14046.2|14051.9|14050|14047.1|14044.9|261
1685400000000|2023-05-29 22:40:00|14048.3|14046.3|14047.6|14045.3|14049|14046.9|14044.5|14042.3|345
1685400300000|2023-05-29 22:45:00|14047.4|14045.2|14045.2|14043.1|14047.6|14046.3|14043.9|14042.2|226
1685400600000|2023-05-29 22:50:00|14045.1|14043|14047.3|14045.2|14047.4|14045.5|14045|14043|251
1685400900000|2023-05-29 22:55:00|14047.5|14045.3|14052.2|14050.3|14052.9|14051.4|14046.3|14044.6|326
1685401200000|2023-05-29 23:00:00|14052.3|14050.2|14049.1|14047.1|14052.3|14050.3|14048.3|14046.3|307
1685401500000|2023-05-29 23:05:00|14049.4|14047.2|14047|14045.2|14049.4|14047.4|14046|14044.4|262
1685401800000|2023-05-29 23:10:00|14046.9|14045|14048.1|14046.4|14048.5|14046.8|14046.6|14044.8|133
1685402100000|2023-05-29 23:15:00|14048|14046.7|14044.8|14043.8|14048|14046.7|14044.1|14043.1|184
1685402400000|2023-05-29 23:20:00|14044.9|14043.9|14045.9|14044.3|14048.1|14047|14044.7|14043.6|143
1685402700000|2023-05-29 23:25:00|14046.2|14044.4|14045.3|14043.6|14050.1|14048.4|14045.3|14043.6|170
1685403000000|2023-05-29 23:30:00|14045.2|14043.5|14050.5|14049.5|14051.3|14049.5|14045.2|14043.5|283
1685403300000|2023-05-29 23:35:00|14051.2|14050.2|14048|14046.5|14051.2|14050.2|14047.7|14046.5|199
1685403600000|2023-05-29 23:40:00|14048.1|14047|14047.7|14046.7|14049.6|14048.6|14047.6|14046.5|196
1685403900000|2023-05-29 23:45:00|14047.6|14046.6|14044.6|14043.6|14047.6|14046.6|14044.2|14043.2|179
1685404200000|2023-05-29 23:50:00|14044.5|14043.5|14046.3|14045.3|14047.8|14046.8|14044.1|14043.2|143
1685404500000|2023-05-29 23:55:00|14046.2|14045.2|14047.8|14046.8|14047.8|14046.8|14044.4|14043.4|185
1685404800000|2023-05-30 00:00:00|14047.9|14046.9|14038.7|14037.7|14053.8|14053.1|14037|14036|625
1685405100000|2023-05-30 00:05:00|14038.8|14037.8|14036.9|14035.9|14044|14043|14036.2|14035.2|565
1685405400000|2023-05-30 00:10:00|14037|14036|14040.6|14039.6|14041.8|14040.8|14036.3|14035.6|407
1685405700000|2023-05-30 00:15:00|14040.5|14039.8|14048.8|14047.8|14050.8|14050.1|14040.5|14039.8|339
1685406000000|2023-05-30 00:20:00|14048.5|14047.5|14040.7|14039.7|14049.8|14048.8|14040.7|14039.7|345
1685406300000|2023-05-30 00:25:00|14040.6|14039.6|14039.8|14038.8|14041.8|14040.8|14036.5|14035.8|254
1685406600000|2023-05-30 00:30:00|14039.9|14038.9|14033.7|14033|14040.3|14039.6|14033.5|14032.5|275
1685406900000|2023-05-30 00:35:00|14032.6|14031.9|14029|14028|14032.9|14031.9|14025.9|14024.9|354
1685407200000|2023-05-30 00:40:00|14028.9|14027.9|14027.1|14026.1|14029.3|14028.3|14026|14025|255
1685407500000|2023-05-30 00:45:00|14026.5|14025.5|14025.2|14024.2|14027.1|14026.2|14022.1|14021.3|304
1685407800000|2023-05-30 00:50:00|14025.1|14024.1|14022|14021|14027.2|14026.2|14021.5|14020.8|472
1685408100000|2023-05-30 00:55:00|14022.1|14021.4|14022.6|14021.6|14027.2|14026.2|14020.1|14018.7|440
1685408400000|2023-05-30 01:00:00|14022.7|14021.7|14006.5|14005.5|14022.7|14021.7|14005|14004|646
1685408700000|2023-05-30 01:05:00|14006.3|14005.3|14009.8|14008.8|14013.7|14012.4|14006.1|14005.1|449
1685409000000|2023-05-30 01:10:00|14009.9|14008.9|14014.8|14013.8|14016.4|14015.4|14009|14008|294
1685409300000|2023-05-30 01:15:00|14014.9|14013.9|14016|14015|14017.3|14016.3|14013.6|14012.9|229
1685409600000|2023-05-30 01:20:00|14015.9|14014.9|14013|14012|14016.9|14016|14012.8|14011.9|223
1685409900000|2023-05-30 01:25:00|14013.1|14012.1|14010.1|14009.1|14013.5|14012.5|14008.8|14008|358
1685410200000|2023-05-30 01:30:00|14010.2|14009.2|14008.3|14007.3|14012.8|14011.8|14008.2|14007.2|286
1685410500000|2023-05-30 01:35:00|14008.2|14007.2|14007.3|14006.3|14008.2|14007.4|13996.8|13995.8|550
1685410800000|2023-05-30 01:40:00|14007.1|14006.1|14002|14001.3|14007.1|14006.1|14001.3|14000.3|218
1685411100000|2023-05-30 01:45:00|14002.1|14001.4|14006.1|14005.1|14010.2|14009.2|14002.1|14001.4|283
1685411400000|2023-05-30 01:50:00|14006.8|14005.8|14008.9|14007.9|14009.7|14008.7|14006.4|14005.4|285
1685411700000|2023-05-30 01:55:00|14008.8|14007.8|14006.1|14005.1|14010.1|14009.1|14004.6|14003.6|232
1685412000000|2023-05-30 02:00:00|14006.6|14005.9|14003.6|14002.6|14006.9|14006.2|13998.2|13997.2|290
1685412300000|2023-05-30 02:05:00|14003.8|14002.8|14004.7|14004|14008.2|14007.2|14003.2|14002.5|262
1685412600000|2023-05-30 02:10:00|14004.8|14004.1|14004.2|14003.2|14007.2|14006.4|14003.6|14002.9|192
1685412900000|2023-05-30 02:15:00|14004.6|14003.9|14007.1|14006.4|14007.3|14006.6|14004.3|14003.6|159
1685413200000|2023-05-30 02:20:00|14007.2|14006.5|14008.5|14007.5|14008.7|14007.7|14005.1|14004.2|229
1685413500000|2023-05-30 02:25:00|14008.4|14007.4|14010.4|14009.4|14011.2|14010.4|14006.1|14005.1|253
1685413800000|2023-05-30 02:30:00|14010.3|14009.3|14006.9|14006.2|14010.5|14009.8|14005.4|14004.7|262
1685414100000|2023-05-30 02:35:00|14006.8|14006.1|14008.3|14007.3|14009.4|14008.7|14005|14004.3|243
1685414400000|2023-05-30 02:40:00|14008.2|14007.2|14008.3|14007.3|14010|14009.1|14007.6|14006.6|154
1685414700000|2023-05-30 02:45:00|14008.2|14007.2|14005.1|14004.4|14008.3|14007.3|14003.3|14002.6|167
1685415000000|2023-05-30 02:50:00|14005.2|14004.5|14007.3|14006.6|14008|14007.3|14003|14002.3|220
1685415300000|2023-05-30 02:55:00|14007.9|14006.9|14004.5|14003.8|14008.6|14007.6|14002.4|14001.7|206
1685415600000|2023-05-30 03:00:00|14004.6|14003.9|14007.8|14006.8|14008.8|14007.8|14003.2|14002.5|152
1685415900000|2023-05-30 03:05:00|14007.7|14006.7|14014.8|14013.8|14015.1|14014.3|14006.3|14005.3|250
1685416200000|2023-05-30 03:10:00|14015|14014|14012.3|14011.6|14015.9|14014.9|14010.4|14009.7|285
1685416500000|2023-05-30 03:15:00|14012.5|14011.8|14015.3|14014.3|14015.3|14014.5|14012|14011.3|219
1685416800000|2023-05-30 03:20:00|14015.2|14014.2|14018.8|14017.8|14019|14018.1|14013.3|14012.6|239
1685417100000|2023-05-30 03:25:00|14019|14018|14015.2|14014.5|14019.6|14018.9|14015.2|14014.5|218
1685417400000|2023-05-30 03:30:00|14015.3|14014.6|14018.8|14018.1|14019.7|14019|14015.3|14014.6|187
1685417700000|2023-05-30 03:35:00|14018.9|14018.2|14021.8|14021.1|14025.1|14024.3|14018.9|14018.2|268
1685418000000|2023-05-30 03:40:00|14022.1|14021.4|14020.7|14020|14022.7|14022|14019.8|14019.1|146
1685418300000|2023-05-30 03:45:00|14020.8|14020.1|14021.7|14021|14022.3|14021.6|14019.9|14019.2|211
1685418600000|2023-05-30 03:50:00|14021.8|14021.1|14025.9|14025.2|14027.4|14026.4|14021.8|14021.1|208
1685418900000|2023-05-30 03:55:00|14025.8|14025.1|14025|14024.3|14026.7|14026|14024|14023.3|188
1685419200000|2023-05-30 04:00:00|14024.9|14024.2|14027.7|14027|14027.9|14027.2|14024.9|14024.2|198
1685419500000|2023-05-30 04:05:00|14027.8|14027.1|14030.6|14029.9|14032.8|14032.1|14027.8|14027.1|259
1685419800000|2023-05-30 04:10:00|14030.7|14030|14030.5|14029.8|14032.4|14031.7|14029.5|14028.8|229
1685420100000|2023-05-30 04:15:00|14030.6|14029.9|14029.5|14028.8|14032.3|14031.6|14029|14028.3|182
1685420400000|2023-05-30 04:20:00|14029.6|14028.9|14032.9|14031.9|14035.2|14034.5|14029.5|14028.6|236
1685420700000|2023-05-30 04:25:00|14032.8|14031.8|14035.7|14035|14036.3|14035.6|14030.9|14030.2|214
1685421000000|2023-05-30 04:30:00|14035.8|14035.1|14032.6|14031.9|14036.4|14035.7|14032|14031.3|245
1685421300000|2023-05-30 04:35:00|14032.5|14031.8|14035|14034.3|14035.9|14035.2|14032.5|14031.8|209
1685421600000|2023-05-30 04:40:00|14034.8|14034.1|14033.6|14032.9|14034.8|14034.1|14032.3|14031.6|191
1685421900000|2023-05-30 04:45:00|14033.7|14033|14032.9|14032.2|14034.9|14034.2|14032.8|14032.1|183
1685422200000|2023-05-30 04:50:00|14033.4|14032.7|14031.8|14031.1|14034.2|14033.5|14030.1|14029.4|216
1685422500000|2023-05-30 04:55:00|14031.6|14030.9|14032.5|14031.8|14033.6|14032.9|14031.3|14030.6|125
1685422800000|2023-05-30 05:00:00|14032.6|14031.9|14034.2|14033.5|14035|14034.3|14030.8|14030.1|214
1685423100000|2023-05-30 05:05:00|14033.3|14032.6|14034.4|14033.7|14035|14034.3|14033.2|14032.5|159
1685423400000|2023-05-30 05:10:00|14034.3|14033.6|14043.5|14042.5|14043.5|14042.7|14034.3|14033.6|270
1685423700000|2023-05-30 05:15:00|14043.6|14042.6|14040.1|14039.1|14043.6|14042.9|14038.7|14037.7|225
1685424000000|2023-05-30 05:20:00|14040.4|14039.4|14047.5|14046.5|14048.8|14048.1|14040.4|14039.4|395
1685424300000|2023-05-30 05:25:00|14047.8|14046.3|14048.3|14047.3|14049.6|14048.6|14046.6|14045.6|241
1685424600000|2023-05-30 05:30:00|14048.2|14047.2|14047.4|14046.7|14049.6|14048.8|14045.8|14045|262
1685424900000|2023-05-30 05:35:00|14047.3|14046.6|14049|14048.3|14049.3|14048.6|14046.1|14045.1|198
1685425200000|2023-05-30 05:40:00|14049.1|14048.4|14059.7|14059|14059.9|14059.2|14046.3|14045.5|448
1685425500000|2023-05-30 05:45:00|14059.8|14059.1|14064.1|14063.1|14067.5|14066.5|14059.7|14059|528
1685425800000|2023-05-30 05:50:00|14064|14063|14065.9|14064.9|14066.9|14065.9|14063.9|14062.9|350
1685426100000|2023-05-30 05:55:00|14066.1|14065.1|14068.2|14067.2|14069.5|14068.6|14065.5|14064.7|423
1685426400000|2023-05-30 06:00:00|14068.4|14067.7|14072|14071.3|14074.1|14073.1|14065.7|14064.8|564
1685426700000|2023-05-30 06:05:00|14072.1|14071.4|14072.8|14072.1|14073.1|14072.2|14067.6|14066.9|461
1685427000000|2023-05-30 06:10:00|14072.9|14072.2|14076.6|14075.9|14079.7|14078.8|14072|14071.3|428
1685427300000|2023-05-30 06:15:00|14076.5|14075.8|14084.5|14083.5|14084.9|14084|14076.5|14075.8|406
1685427600000|2023-05-30 06:20:00|14084.2|14083.2|14090.5|14088.9|14093.9|14092.9|14082.9|14082.1|529
1685427900000|2023-05-30 06:25:00|14090.4|14089.2|14090.5|14089.5|14090.9|14090|14085|14084.1|507
1685428200000|2023-05-30 06:30:00|14090.4|14089.4|14054.5|14053|14091.2|14090.2|14035.1|14033.3|1339
1685428500000|2023-05-30 06:35:00|14053.7|14052.7|14046.7|14045.1|14062.5|14061.2|14038.7|14036.4|997
1685428800000|2023-05-30 06:40:00|14046.6|14045|14041.6|14040.6|14046.8|14045.8|14037.5|14036.5|901
1685429100000|2023-05-30 06:45:00|14041.7|14040.7|14046.6|14045.6|14046.9|14045.9|14035.8|14034.8|633
1685429400000|2023-05-30 06:50:00|14046.7|14045.7|14041.9|14040.9|14050.1|14048.8|14039.6|14038.6|680
1685429700000|2023-05-30 06:55:00|14041.7|14040.7|14039.1|14038.1|14044.8|14043.9|14038.6|14037.6|550
1685430000000|2023-05-30 07:00:00|14036.6|14035.6|14026.2|14025.2|14039.3|14038.3|14025.8|14024.8|1075
1685430300000|2023-05-30 07:05:00|14026.3|14025.3|14028.5|14027.5|14031.7|14030.7|14021.7|14020.6|859
1685430600000|2023-05-30 07:10:00|14028.1|14027.1|14016.7|14015.7|14028.4|14027.4|14016.6|14015.6|820
1685430900000|2023-05-30 07:15:00|14016.6|14015.6|14019.8|14018.2|14020.5|14018.9|14012.4|14011.4|691
1685431200000|2023-05-30 07:20:00|14019.5|14018.3|14031.5|14030.5|14031.6|14030.6|14019.4|14018.2|849
1685431500000|2023-05-30 07:25:00|14031.2|14030.2|14036|14035|14039.6|14038.6|14030.4|14029.4|772
1685431800000|2023-05-30 07:30:00|14035.9|14034.9|14038.3|14037.6|14044.5|14043.5|14035.9|14034.9|612
1685432100000|2023-05-30 07:35:00|14038.6|14037.9|14040|14039|14041.9|14040.9|14031.3|14030.6|477
1685432400000|2023-05-30 07:40:00|14039.9|14038.9|14034.7|14033.7|14040.9|14039.9|14033.6|14032.6|483
1685432700000|2023-05-30 07:45:00|14034.8|14033.8|14041.7|14040.7|14041.9|14041.2|14033.9|14032.9|373
1685433000000|2023-05-30 07:50:00|14041.9|14040.9|14027.8|14026.8|14043.8|14042.8|14026.7|14025.7|616
1685433300000|2023-05-30 07:55:00|14027.4|14026.4|14026.6|14025.6|14027.9|14026.9|14023.2|14022.4|516
1685433600000|2023-05-30 08:00:00|14026.7|14025.9|14024.7|14024|14030.3|14029.6|14022|14021.3|579
1685433900000|2023-05-30 08:05:00|14024.9|14024.2|14029.7|14029|14031.5|14030.5|14024.3|14023.3|431
1685434200000|2023-05-30 08:10:00|14029.1|14028.4|14034.9|14033.9|14036.1|14035.4|14028.2|14027.5|382
1685434500000|2023-05-30 08:15:00|14034.6|14033.6|14031.1|14030.1|14036.8|14036.1|14029.3|14028.6|412
1685434800000|2023-05-30 08:20:00|14031|14030|14025.1|14024.1|14035.2|14034.5|14024.3|14023.4|380
1685435100000|2023-05-30 08:25:00|14024.9|14023.9|14032.4|14031.7|14033.2|14032.5|14023.7|14023|488
1685435400000|2023-05-30 08:30:00|14033|14032.3|14022.7|14022|14035.5|14034.8|14020.1|14019.4|555
1685435700000|2023-05-30 08:35:00|14022.8|14022.1|14025.3|14024.6|14026.1|14025.4|14022.1|14021.4|363
1685436000000|2023-05-30 08:40:00|14025.2|14024.5|14022.7|14021.7|14026|14025|14021.9|14021|312
1685436300000|2023-05-30 08:45:00|14022.8|14021.8|14018.1|14017.1|14022.8|14021.8|14013.8|14012.7|598
1685436600000|2023-05-30 08:50:00|14018|14017|14021|14020|14022.5|14021.5|14016.9|14015.9|386
1685436900000|2023-05-30 08:55:00|14021.1|14020.1|14017.1|14016.1|14022.5|14021.5|14014.6|14013.6|358
1685437200000|2023-05-30 09:00:00|14016.7|14016|14045|14043.1|14052.2|14050.3|14014.1|14013.1|1069
1685437500000|2023-05-30 09:05:00|14044.9|14043.3|14055|14054|14058.3|14057.3|14038.2|14036.4|1232
1685437800000|2023-05-30 09:10:00|14055.4|14054.4|14059.9|14058.9|14065.7|14064.7|14053.9|14052.7|992
1685438100000|2023-05-30 09:15:00|14059.8|14058.8|14048.5|14047.5|14059.9|14058.9|14046.4|14045.2|730
1685438400000|2023-05-30 09:20:00|14048.6|14047.6|14038.8|14037.2|14052.3|14051.3|14038.6|14037.1|729
1685438700000|2023-05-30 09:25:00|14038.7|14037.1|14026.1|14025.1|14038.7|14037.1|14025.7|14024.4|720
1685439000000|2023-05-30 09:30:00|14025.9|14024.3|14028|14027|14029.1|14028.1|14016.2|14015.2|888
1685439300000|2023-05-30 09:35:00|14028.2|14027.2|14024.3|14023.3|14031.7|14030.7|14020.8|14019.8|577
1685439600000|2023-05-30 09:40:00|14026.1|14025.4|14024.8|14023.8|14029.5|14028.5|14023.7|14022.7|459
1685439900000|2023-05-30 09:45:00|14024.9|14023.9|14025.3|14024.3|14028.8|14027.8|14019.9|14018.9|596
1685440200000|2023-05-30 09:50:00|14025.4|14024.4|14025.1|14024.1|14025.4|14024.4|14022.4|14021.4|326
1685440500000|2023-05-30 09:55:00|14025.2|14024.2|14021.4|14020.7|14025.3|14024.3|14020.8|14019.8|479
1685440800000|2023-05-30 10:00:00|14020.6|14019.9|14005.4|14004.4|14020.8|14020.1|14003.5|14002.5|659
1685441100000|2023-05-30 10:05:00|14005.5|14004.5|14014.6|14013.6|14019.3|14018.6|14005.5|14004.5|380
1685441400000|2023-05-30 10:10:00|14015.3|14014.6|14017.3|14016.6|14019.7|14018.7|14013.8|14013|364
1685441700000|2023-05-30 10:15:00|14017.4|14016.7|14020.7|14019.7|14021.8|14020.8|14015.7|14015|362
1685442000000|2023-05-30 10:20:00|14020.5|14019.5|14025|14024|14025.5|14024.8|14019.4|14018.4|354
1685442300000|2023-05-30 10:25:00|14025.1|14024.1|14029.3|14028.6|14029.5|14028.8|14024.3|14023.6|325
1685442600000|2023-05-30 10:30:00|14029.2|14028.5|14022.7|14022|14030.5|14029.8|14020.3|14019.6|381
1685442900000|2023-05-30 10:35:00|14022.5|14021.8|14021.5|14020.8|14024.9|14024.2|14019.3|14018.6|348
1685443200000|2023-05-30 10:40:00|14021.6|14020.6|14023.2|14022.2|14024.2|14023.5|14019.1|14018.4|366
1685443500000|2023-05-30 10:45:00|14023.3|14022.3|14018.3|14017.6|14023.4|14022.7|14015.6|14014.9|392
1685443800000|2023-05-30 10:50:00|14018.2|14017.5|14017.8|14016.8|14020.5|14019.5|14013.7|14013|348
1685444100000|2023-05-30 10:55:00|14017.7|14016.7|14013.2|14012.5|14018.9|14018.2|14012.2|14011.4|285
1685444400000|2023-05-30 11:00:00|14013.1|14012.4|14009.3|14008.6|14014.4|14013.7|14009|14008|467
1685444700000|2023-05-30 11:05:00|14009.2|14008.5|14001.5|14000.8|14010|14009.3|13999.5|13998.6|374
1685445000000|2023-05-30 11:10:00|14001.4|14000.7|13987.1|13986.4|14002.4|14001.6|13985.1|13984.1|516
1685445300000|2023-05-30 11:15:00|13987|13986.3|13988.7|13987.7|13993.8|13992.8|13978.9|13977.7|705
1685445600000|2023-05-30 11:20:00|13988.9|13987.9|13994.1|13993.1|13994.1|13993.1|13985.6|13984.8|486
1685445900000|2023-05-30 11:25:00|13994.2|13993.2|13997|13996.3|13997|13996.3|13992.4|13991.4|303
1685446200000|2023-05-30 11:30:00|13996.3|13995.6|13986.4|13985.7|13997.1|13996.1|13981.7|13981|548
1685446500000|2023-05-30 11:35:00|13986.2|13985.5|13984.5|13983.8|13991.4|13990.4|13982.5|13981.8|553
1685446800000|2023-05-30 11:40:00|13984.4|13983.7|13981.3|13980.3|13985.9|13985.2|13974.5|13973.5|587
1685447100000|2023-05-30 11:45:00|13981.4|13980.4|13976.3|13975.6|13985|13984|13976.3|13975.6|442
1685447400000|2023-05-30 11:50:00|13976.4|13975.7|13969.1|13968.4|13976.7|13976|13968.1|13967.4|533
1685447700000|2023-05-30 11:55:00|13969|13968.3|13966.2|13965.5|13974.4|13973.4|13965.8|13965.1|460
1685448000000|2023-05-30 12:00:00|13966.1|13965.4|13966.4|13965.7|13970|13969|13961.7|13960.7|588
1685448300000|2023-05-30 12:05:00|13965.9|13965.2|13962.1|13961.1|13968.6|13967.7|13958.6|13957.9|472
1685448600000|2023-05-30 12:10:00|13962|13961|13966.9|13965.9|13967.2|13966.1|13962|13961|513
1685448900000|2023-05-30 12:15:00|13966|13965|13969.7|13968.7|13969.7|13968.7|13962|13961|549
1685449200000|2023-05-30 12:20:00|13969.9|13968.9|13977.7|13976.7|13978.6|13977.8|13964.8|13963.8|644
1685449500000|2023-05-30 12:25:00|13977.6|13976.6|13977.1|13976.1|13982.6|13981.6|13975.7|13975|539
1685449800000|2023-05-30 12:30:00|13977.2|13976.2|13973.2|13972.5|13977.2|13976.2|13970.9|13969.9|421
1685450100000|2023-05-30 12:35:00|13973.3|13972.6|13980.1|13979.1|13981.3|13980.3|13972.1|13971.2|501
1685450400000|2023-05-30 12:40:00|13979.9|13978.9|13981.1|13980.1|13982.7|13982|13977.8|13976.8|351
1685450700000|2023-05-30 12:45:00|13981.2|13980.2|13972.2|13971.2|13982.9|13982.2|13970.9|13969.9|391
1685451000000|2023-05-30 12:50:00|13972.4|13971.4|13983|13982|13984.1|13983.1|13967.5|13966.5|536
1685451300000|2023-05-30 12:55:00|13982.8|13981.8|13983.2|13982.2|13986.2|13985.2|13979.6|13978.6|511
1685451600000|2023-05-30 13:00:00|13983.1|13982.1|13987.2|13986.2|13990.3|13989.6|13981.5|13980.5|713
1685451900000|2023-05-30 13:05:00|13987.4|13986.4|13983.4|13982.4|13989.3|13988.4|13983|13982|476
1685452200000|2023-05-30 13:10:00|13983.1|13982.1|13983.1|13982.4|13984|13983.1|13978.3|13977.6|441
1685452500000|2023-05-30 13:15:00|13983.2|13982.5|13981.2|13980.5|13983.4|13982.7|13980.6|13979.8|371
1685452800000|2023-05-30 13:20:00|13981.3|13980.6|13974.5|13973.8|13981.5|13980.8|13971.1|13970.4|405
1685453100000|2023-05-30 13:25:00|13974.8|13974.1|13986.2|13985.5|13986.5|13985.8|13973.6|13972.9|319
1685453400000|2023-05-30 13:30:00|13986.3|13985.6|13991.9|13991.2|13994.4|13993.7|13985.4|13984.7|641
1685453700000|2023-05-30 13:35:00|13992|13991.3|13992.3|13991.3|13995|13994.2|13989|13988.3|743
1685454000000|2023-05-30 13:40:00|13992.2|13991.2|13992|13991|13995.8|13995.1|13986.2|13985.5|507
1685454300000|2023-05-30 13:45:00|13991.5|13990.5|13986.3|13985.3|13992.4|13991.7|13984.5|13983.8|517
1685454600000|2023-05-30 13:50:00|13986.8|13986.1|13986.4|13985.7|13992.9|13991.9|13985.4|13984.7|587
1685454900000|2023-05-30 13:55:00|13986.5|13985.4|13994.2|13993.2|13994.5|13993.2|13983.2|13982.2|516
1685455200000|2023-05-30 14:00:00|13997.9|13995.6|14001.9|14000.9|14011.8|14010.8|13995.9|13994.7|1105
1685455500000|2023-05-30 14:05:00|14002|14001|13985.6|13984.9|14006.7|14005.7|13984.1|13983.1|790
1685455800000|2023-05-30 14:10:00|13985.9|13985.2|13987.1|13986.1|13992.2|13991.2|13981.2|13980.5|616
1685456100000|2023-05-30 14:15:00|13986.8|13985.8|13996|13995|13997|13996|13986.3|13985.4|476
1685456400000|2023-05-30 14:20:00|13996.1|13995.1|13989.7|13989|13998|13997.2|13988.4|13987.7|505
1685456700000|2023-05-30 14:25:00|13989.8|13989.1|13977.4|13976.4|13992.2|13991.5|13976.5|13975.8|567
1685457000000|2023-05-30 14:30:00|13977.5|13976.5|13960.9|13960.2|13978.2|13977.4|13957.5|13956.5|842
1685457300000|2023-05-30 14:35:00|13960.8|13960.1|13966.2|13965.2|13968.8|13967.8|13959|13958.3|657
1685457600000|2023-05-30 14:40:00|13965.6|13964.6|13968.6|13967.9|13970.2|13969.2|13964.2|13963.2|441
1685457900000|2023-05-30 14:45:00|13968.7|13968|13977.3|13976.3|13977.4|13976.5|13966.5|13965.8|497
1685458200000|2023-05-30 14:50:00|13977.2|13976.2|13977.7|13977|13981.6|13980.9|13975.3|13974.3|535
1685458500000|2023-05-30 14:55:00|13977.6|13976.9|13978.8|13978.1|13981.4|13980.7|13977.2|13976.5|480
1685458800000|2023-05-30 15:00:00|13978.9|13978.2|13980.5|13979.8|13982.9|13982.2|13978.5|13977.8|474
1685459100000|2023-05-30 15:05:00|13980.3|13979.6|13981.3|13980.6|13985|13984.3|13979.4|13978.7|371
1685459400000|2023-05-30 15:10:00|13981.1|13980.4|13975.7|13975|13983.3|13982.6|13975.3|13974.6|366
1685459700000|2023-05-30 15:15:00|13975.6|13974.9|13970.5|13969.8|13976.7|13976|13968.6|13967.9|506
1685460000000|2023-05-30 15:20:00|13970.6|13969.9|13973.5|13972.5|13974.9|13974.2|13968.9|13968.2|422
1685460300000|2023-05-30 15:25:00|13973.6|13972.6|13976.9|13975.9|13977.1|13976.1|13971|13970|448
1685460600000|2023-05-30 15:30:00|13977|13976|13974.8|13974.1|13980.2|13979.2|13973.9|13972.9|437
1685460900000|2023-05-30 15:35:00|13974.9|13974.2|13980.9|13979.9|13981|13980|13973.1|13972.1|449
1685461200000|2023-05-30 15:40:00|13981|13980|13982.4|13981.4|13983.8|13982.8|13979|13978|317
1685461500000|2023-05-30 15:45:00|13982.2|13981.2|13985.6|13984.6|13986.6|13985.6|13982|13981|393
1685461800000|2023-05-30 15:50:00|13985.7|13984.7|13988.3|13987.3|13989.2|13988.4|13984.5|13983.5|219
1685462100000|2023-05-30 15:55:00|13988.4|13987.4|13984|13983.3|13989|13988.3|13983.5|13982.8|295
1685462400000|2023-05-30 16:00:00|13984.1|13983.4|13979.6|13978.9|13985.7|13985|13977.8|13977.1|430
1685462700000|2023-05-30 16:05:00|13979.5|13978.8|13977.7|13977|13980.4|13979.7|13973.8|13973.1|398
1685463000000|2023-05-30 16:10:00|13977.6|13976.9|13977.4|13976.7|13979.3|13978.6|13976.7|13976|187
1685463300000|2023-05-30 16:15:00|13977.5|13976.8|13977.5|13976.8|13979.4|13978.7|13976|13975.3|223
1685463600000|2023-05-30 16:20:00|13977.4|13976.7|13981.5|13980.8|13983|13982.1|13976.7|13976|214
1685463900000|2023-05-30 16:25:00|13981.6|13980.9|13984.2|13983.5|13986.3|13985.6|13981.4|13980.7|257
1685464200000|2023-05-30 16:30:00|13984.1|13983.4|13986.3|13985.3|13988|13987.3|13983.3|13982.6|230
1685464500000|2023-05-30 16:35:00|13986.4|13985.4|13988.7|13988|13988.8|13988.1|13985.8|13985.1|221
1685464800000|2023-05-30 16:40:00|13988.8|13988.1|13988|13987.3|13989|13988.3|13987.3|13986.6|171
1685465100000|2023-05-30 16:45:00|13987.9|13987.2|13988|13987.3|13989.7|13989|13987.1|13986.4|179
1685465400000|2023-05-30 16:50:00|13987.9|13987.2|13988.1|13987.4|13989.2|13988.5|13985.4|13984.7|200
1685465700000|2023-05-30 16:55:00|13988.2|13987.5|13992.7|13992|13993.3|13992.6|13987.8|13987.1|217
1685466000000|2023-05-30 17:00:00|13992.6|13991.9|13990.8|13990.1|13992.6|13991.9|13987.1|13986.4|201
1685466300000|2023-05-30 17:05:00|13990.9|13990.2|13992.4|13991.7|13995.2|13994.5|13990.9|13990.2|269
1685466600000|2023-05-30 17:10:00|13992.5|13991.8|13987.3|13986.6|13992.5|13991.8|13986.7|13986|185
1685466900000|2023-05-30 17:15:00|13987.2|13986.5|13985.1|13984.4|13987.2|13986.5|13983.2|13982.5|226
1685467200000|2023-05-30 17:20:00|13985.2|13984.5|13984|13983.3|13988|13987.3|13983.1|13982.4|214
1685467500000|2023-05-30 17:25:00|13983.9|13983.2|13978.4|13977.7|13984.5|13983.8|13977.7|13977|255
1685467800000|2023-05-30 17:30:00|13978.3|13977.6|13976.3|13975.6|13981|13980.3|13976.1|13975.4|291
1685468100000|2023-05-30 17:35:00|13976.2|13975.5|13974.2|13973.5|13977.2|13976.5|13971.8|13971|292
1685468400000|2023-05-30 17:40:00|13974.3|13973.6|13974.6|13973.9|13976.7|13976|13974.2|13973.5|247
1685468700000|2023-05-30 17:45:00|13974.5|13973.8|13978.3|13977.6|13978.3|13977.6|13973.5|13972.8|201
1685469000000|2023-05-30 17:50:00|13978.2|13977.5|13975.4|13974.7|13979.6|13978.9|13974.4|13973.7|228
1685469300000|2023-05-30 17:55:00|13975.8|13975.1|13975.7|13975|13978.2|13977.5|13974.6|13973.9|307
1685469600000|2023-05-30 18:00:00|13976.1|13975.4|13976.1|13975.4|13978.4|13977.7|13975.4|13974.7|272
1685469900000|2023-05-30 18:05:00|13976.2|13975.5|13976.6|13975.9|13978.1|13977.4|13973.7|13973|274
1685470200000|2023-05-30 18:10:00|13976.3|13975.6|13979.5|13978.8|13979.8|13979.1|13976.2|13975.5|209
1685470500000|2023-05-30 18:15:00|13979.6|13978.9|13981.5|13980.8|13982|13981.3|13979.1|13978.4|166
1685470800000|2023-05-30 18:20:00|13981.2|13980.5|13984.2|13983.5|13984.3|13983.6|13979.7|13979|148
1685471100000|2023-05-30 18:25:00|13984.3|13983.6|13984.3|13983.6|13985.3|13984.6|13983.1|13982.4|111
1685471400000|2023-05-30 18:30:00|13984.5|13983.8|13985.3|13984.6|13985.8|13985.1|13984.1|13983.4|152
1685471700000|2023-05-30 18:35:00|13985.1|13984.4|13985.2|13984.5|13986.5|13985.8|13984|13983.3|217
1685472000000|2023-05-30 18:40:00|13985.6|13984.9|13986.7|13986|13987.6|13986.9|13985.6|13984.9|211
1685472300000|2023-05-30 18:45:00|13986.8|13986.1|13982.9|13982.2|13987.8|13987.1|13982.8|13982.1|231
1685472600000|2023-05-30 18:50:00|13983|13982.3|13985.8|13985.1|13986.1|13985.4|13980|13979.3|294
1685472900000|2023-05-30 18:55:00|13986|13985.3|13985.7|13985|13988.9|13988.2|13985.4|13984.7|295
1685473200000|2023-05-30 19:00:00|13985.6|13984.9|13984|13983.3|13986.6|13985.9|13983|13982|249
1685473500000|2023-05-30 19:05:00|13983.9|13983.2|13980|13979.3|13983.9|13983.2|13979|13978.3|281
1685473800000|2023-05-30 19:10:00|13980.1|13979.4|13976.4|13975.4|13980.3|13979.6|13975.1|13974.1|264
1685474100000|2023-05-30 19:15:00|13976.3|13975.3|13974.2|13973.2|13976.5|13975.5|13973.2|13972.3|217
1685474400000|2023-05-30 19:20:00|13974.3|13973.3|13976.9|13976.2|13977|13976.3|13973.2|13972.2|232
1685474700000|2023-05-30 19:25:00|13977|13976.3|13975|13974.3|13977.3|13976.6|13974.4|13973.7|152
1685475000000|2023-05-30 19:30:00|13975.1|13974.4|13975.9|13975.2|13977.1|13976.4|13974.5|13973.8|153
1685475300000|2023-05-30 19:35:00|13975.8|13975.1|13974.2|13973.5|13976.1|13975.4|13974|13973.3|179
1685475600000|2023-05-30 19:40:00|13974.3|13973.6|13979.5|13978.5|13980.1|13979.1|13974.1|13973.4|159
1685475900000|2023-05-30 19:45:00|13979.6|13978.6|13975.5|13974.8|13980.8|13980.1|13975.2|13974.5|232
1685476200000|2023-05-30 19:50:00|13975.7|13975|13975.4|13974.4|13976.4|13975.7|13973.5|13972.8|253
1685476500000|2023-05-30 19:55:00|13975.5|13974.5|13976.1|13975.4|13976.3|13975.6|13973.6|13972.9|247
1685476800000|2023-05-30 20:00:00|13976.2|13975.5|13981.5|13980.5|13981.5|13980.5|13976.2|13975.5|250
1685477100000|2023-05-30 20:05:00|13981.4|13980.4|13982.2|13981.2|13982.9|13981.9|13980.3|13979.3|195
1685477400000|2023-05-30 20:10:00|13982.3|13981.3|13983.2|13982.2|13983.9|13982.9|13982|13981|100
1685477700000|2023-05-30 20:15:00|13983.3|13982.3|13980.4|13979.4|13983.3|13982.3|13979.8|13978.8|120
1685478000000|2023-05-30 20:20:00|13980.3|13979.3|13980.3|13979.6|13982|13981.1|13977.8|13976.8|192
1685478300000|2023-05-30 20:25:00|13980.2|13979.5|13979.4|13978.4|13981.2|13980.2|13979.3|13978.3|81
1685478600000|2023-05-30 20:30:00|13979.3|13978.3|13979.4|13978.4|13980.6|13979.4|13978.6|13977.2|152
1685478900000|2023-05-30 20:35:00|13979.5|13978.5|13979.8|13978.8|13980.2|13979.2|13978.9|13977.9|95
1685479200000|2023-05-30 20:40:00|13979.9|13978.9|13978.9|13977.3|13979.9|13978.9|13976.6|13975.4|161
1685479500000|2023-05-30 20:45:00|13978.5|13977.5|13980|13978.4|13980.9|13979.1|13978.5|13976.9|199
1685479800000|2023-05-30 20:50:00|13980.1|13978.5|13979|13977.5|13980.6|13979.2|13978.8|13977.1|110
1685480100000|2023-05-30 20:55:00|13979.4|13976.9|13981.8|13977.1|13981.9|13978.4|13979.4|13976.7|354
1685480400000|2023-05-30 21:00:00|13982.3|13975.6|13983.9|13977.2|13984.9|13978.2|13982.3|13975.6|21
1685480700000|2023-05-30 21:05:00|13984|13977.3|13983.8|13977.1|13986.1|13979.4|13981.1|13974.4|65
1685481000000|2023-05-30 21:10:00|13983.9|13977.2|13983.2|13976.5|13983.9|13977.2|13982.5|13975.8|56
1685481300000|2023-05-30 21:15:00|13983.4|13976.7|13983.4|13976.7|13983.4|13976.7|13983.1|13976.4|20
1685481600000|2023-05-30 21:20:00|13983.3|13976.6|13984.2|13977.5|13984.9|13978.2|13982.7|13976|73
1685481900000|2023-05-30 21:25:00|13984.4|13977.7|13983.2|13976.5|13984.7|13978|13983.1|13976.4|41
1685482200000|2023-05-30 21:30:00|13983.4|13976.7|13982.8|13976.1|13983.4|13976.7|13981.8|13975.1|82
1685482500000|2023-05-30 21:35:00|13982.7|13976|13983.2|13976.5|13983.4|13976.7|13981.9|13975.2|49
1685482800000|2023-05-30 21:40:00|13983|13976.3|13980.1|13973.4|13983.4|13976.7|13979.2|13972.5|216
1685483100000|2023-05-30 21:45:00|13980|13973.3|13981.1|13974.4|13981.1|13974.4|13979.5|13972.8|116
1685483400000|2023-05-30 21:50:00|13981.2|13974.5|13981.1|13974.4|13981.2|13974.5|13980.6|13973.9|25
1685483700000|2023-05-30 21:55:00|13980.9|13974.2|13980.8|13976.4|13982|13976.6|13980.5|13974.2|47
1685484000000|2023-05-30 22:00:00|13981.2|13976.6|13988.4|13981.7|13988.5|13982|13981.2|13976|199
1685484300000|2023-05-30 22:05:00|13988.1|13982.1|13980.7|13977.5|13988.1|13982.6|13980|13977.3|158
1685484600000|2023-05-30 22:10:00|13980.8|13977.7|13975.6|13973|13981.8|13979.1|13973.3|13970.9|352
1685484900000|2023-05-30 22:15:00|13975.5|13972.9|13976.3|13974.1|13979.9|13977.6|13974.4|13972.3|332
1685485200000|2023-05-30 22:20:00|13976.5|13974.3|13977.5|13975|13979.4|13977.2|13975.6|13973.3|292
1685485500000|2023-05-30 22:25:00|13977.6|13975.1|13979.4|13976.7|13981.9|13979.7|13977.3|13974.8|355
1685485800000|2023-05-30 22:30:00|13979.2|13976.6|13975.7|13973.5|13981|13978.7|13975.5|13973.3|275
1685486100000|2023-05-30 22:35:00|13975.8|13973.4|13977.2|13975|13980.9|13978.8|13975.7|13973.4|192
1685486400000|2023-05-30 22:40:00|13977.1|13974.9|13978.9|13976.9|13979.2|13977.2|13975.5|13973.4|234
1685486700000|2023-05-30 22:45:00|13979|13976.8|13977.7|13976|13979|13977|13976.1|13974.4|194
1685487000000|2023-05-30 22:50:00|13977.6|13975.9|13977.7|13976.2|13977.9|13976.4|13977|13975.7|69
1685487300000|2023-05-30 22:55:00|13977.4|13976.4|13977.9|13976.1|13978.2|13976.5|13977.3|13975.6|74
1685487600000|2023-05-30 23:00:00|13977.8|13976|13977.6|13976|13979.6|13978.3|13976.9|13975.8|255
1685487900000|2023-05-30 23:05:00|13977.7|13975.9|13977.6|13976|13977.9|13976.4|13976.7|13975.5|92
1685488200000|2023-05-30 23:10:00|13977.3|13976.1|13974.7|13973.7|13977.7|13976.3|13974.2|13973|103
1685488500000|2023-05-30 23:15:00|13974.8|13973.8|13972.8|13971.8|13974.8|13973.8|13972.7|13971.7|79
1685488800000|2023-05-30 23:20:00|13973|13972.3|13975.1|13974.1|13975.1|13974.1|13972.8|13971.8|119
1685489100000|2023-05-30 23:25:00|13975.2|13974.2|13979.4|13978.4|13979.6|13978.4|13975.1|13974.1|181
1685489400000|2023-05-30 23:30:00|13979.7|13978.7|13978.3|13976.8|13980.6|13979.4|13976|13974.6|316
1685489700000|2023-05-30 23:35:00|13978.1|13977.1|13979.2|13978.2|13979.5|13978.3|13975.8|13974.7|276
1685490000000|2023-05-30 23:40:00|13979.7|13978.7|13979.9|13978.9|13982.7|13981.7|13978.5|13977.5|313
1685490300000|2023-05-30 23:45:00|13980.2|13978.7|13983.2|13981.6|13983.2|13981.9|13978.7|13977.5|300
1685490600000|2023-05-30 23:50:00|13982.9|13981.9|13982.1|13980.5|13984.5|13983.2|13979.7|13978.4|320
1685490900000|2023-05-30 23:55:00|13981.9|13980.6|13980.1|13979.1|13982.2|13981|13978.3|13977|257
1685491200000|2023-05-31 00:00:00|13980|13979|13970.2|13969.2|13982.4|13981.3|13968.3|13967.3|658
1685491500000|2023-05-31 00:05:00|13970.1|13969.1|13985.1|13984.1|13985.1|13984.1|13970|13969|448
1685491800000|2023-05-31 00:10:00|13985.2|13984.2|13989.1|13988.1|13989.5|13988.6|13985.1|13984.1|531
1685492100000|2023-05-31 00:15:00|13989.2|13988.2|13990|13989|13992.5|13991.8|13984.4|13983.4|380
1685492400000|2023-05-31 00:20:00|13990.1|13989.1|13986.5|13985.5|13990.1|13989.1|13984.6|13983.6|262
1685492700000|2023-05-31 00:25:00|13986.6|13985.6|13981.7|13980.7|13986.6|13985.6|13980.6|13979.7|320
1685493000000|2023-05-31 00:30:00|13981.8|13980.8|13978.9|13977.9|13983.9|13982.9|13975.9|13974.9|220
1685493300000|2023-05-31 00:35:00|13978.7|13977.7|13980.9|13979.9|13981.9|13980.9|13978.3|13977.3|259
1685493600000|2023-05-31 00:40:00|13981|13980|13977|13976|13981.8|13980.8|13975.5|13974.8|253
1685493900000|2023-05-31 00:45:00|13977.1|13976.1|13978.6|13977.9|13980.7|13979.7|13976.9|13975.9|188
1685494200000|2023-05-31 00:50:00|13978.7|13978|13971.9|13971.2|13982.2|13981.2|13971.9|13971|489
1685494500000|2023-05-31 00:55:00|13971.5|13970.8|13967.9|13966.9|13973.5|13972.5|13962.3|13961.3|529
1685494800000|2023-05-31 01:00:00|13967.7|13966.7|13972.5|13971.5|13973.4|13972.2|13962.3|13961.3|455
1685495100000|2023-05-31 01:05:00|13974.1|13973.1|13972.4|13971.4|13974.3|13973.4|13967.6|13966.6|300
1685495400000|2023-05-31 01:10:00|13972.5|13971.5|13973|13972|13974.2|13973.2|13968.2|13967.2|293
1685495700000|2023-05-31 01:15:00|13973.1|13972.1|13975|13974|13976.6|13975.9|13972.8|13971.8|314
1685496000000|2023-05-31 01:20:00|13975.1|13974.1|13979.4|13978.7|13981.7|13981|13975.1|13974.1|252
1685496300000|2023-05-31 01:25:00|13979.7|13979|13979.9|13978.4|13984.2|13983.2|13978.6|13977.9|387
1685496600000|2023-05-31 01:30:00|13980|13979|13984.4|13983.7|13986.5|13985.8|13979|13977.9|635
1685496900000|2023-05-31 01:35:00|13984.5|13983.8|13984.7|13983.7|13990.3|13989.5|13983.6|13982.6|407
1685497200000|2023-05-31 01:40:00|13984.6|13983.6|13983.8|13982.8|13986|13985|13982.7|13981.8|328
1685497500000|2023-05-31 01:45:00|13983.9|13982.9|13985.3|13984.6|13985.9|13984.9|13983|13982.1|286
1685497800000|2023-05-31 01:50:00|13985.4|13984.4|13980.9|13979.9|13985.9|13985.2|13979.2|13978.4|336
1685498100000|2023-05-31 01:55:00|13981|13980|13982.9|13981.9|13984.8|13983.8|13979.9|13979|357
1685498400000|2023-05-31 02:00:00|13983.2|13982.2|13986.6|13985.6|13986.6|13985.6|13980.3|13979.3|339
1685498700000|2023-05-31 02:05:00|13986.5|13985.5|13985.7|13984.7|13988.1|13987.4|13983.6|13982.6|288
1685499000000|2023-05-31 02:10:00|13985.6|13984.6|13986.7|13985.7|13987.5|13986.7|13984.5|13983.5|210
1685499300000|2023-05-31 02:15:00|13986.8|13985.8|13984.6|13983.9|13987.9|13986.9|13982.9|13982.1|275
1685499600000|2023-05-31 02:20:00|13984.5|13983.8|13981.7|13981|13986.1|13985.1|13981.1|13980.1|158
1685499900000|2023-05-31 02:25:00|13982.4|13981.7|13982.8|13982.1|13983.7|13983|13980.6|13979.9|164
1685500200000|2023-05-31 02:30:00|13982.9|13982.2|13982.7|13982|13984.8|13984.1|13981.4|13980.7|187
1685500500000|2023-05-31 02:35:00|13982.8|13982.1|13981.7|13981|13984.1|13983.4|13980.6|13979.9|162
1685500800000|2023-05-31 02:40:00|13981.6|13980.9|13979.6|13978.9|13982.6|13981.9|13979.5|13978.8|174
1685501100000|2023-05-31 02:45:00|13979.7|13979|13979.5|13978.8|13980.4|13979.7|13977.7|13976.7|168
1685501400000|2023-05-31 02:50:00|13979.6|13978.9|13977.7|13976.7|13979.6|13978.9|13977.5|13976.6|147
1685501700000|2023-05-31 02:55:00|13977.6|13976.6|13977.7|13977|13979.1|13978.4|13977.6|13976.6|154
1685502000000|2023-05-31 03:00:00|13977.8|13977.1|13975.6|13974.9|13977.8|13977.1|13975.2|13974.5|183
1685502300000|2023-05-31 03:05:00|13975.8|13975.1|13977.9|13977.2|13978|13977.3|13975.3|13974.6|158
1685502600000|2023-05-31 03:10:00|13978|13977.3|13982.3|13981.3|13984.8|13983.8|13977|13976.3|223
1685502900000|2023-05-31 03:15:00|13982.4|13981.4|13983.7|13983|13984.9|13983.9|13981.8|13980.8|234
1685503200000|2023-05-31 03:20:00|13983.8|13983.1|13983.8|13982.8|13985.4|13984.7|13982.7|13982|147
1685503500000|2023-05-31 03:25:00|13983.9|13982.9|13983.7|13983|13985.6|13984.9|13982.7|13982|113
1685503800000|2023-05-31 03:30:00|13984.1|13983.4|13986|13985.3|13986.3|13985.4|13983.5|13982.8|191
1685504100000|2023-05-31 03:35:00|13986.1|13985.4|13983.7|13983|13987.9|13987.2|13983.7|13983|174
1685504400000|2023-05-31 03:40:00|13983.8|13983.1|13979.6|13978.6|13984.4|13983.7|13979.6|13978.6|186
1685504700000|2023-05-31 03:45:00|13979.7|13978.7|13979.5|13978.8|13980.3|13979.6|13978.6|13977.9|107
1685505000000|2023-05-31 03:50:00|13979.6|13978.9|13979.9|13978.9|13981.4|13980.7|13979.1|13978.1|143
1685505300000|2023-05-31 03:55:00|13980|13979|13979.1|13978.4|13980.5|13979.5|13978.6|13977.8|143
1685505600000|2023-05-31 04:00:00|13979|13978.3|13979|13978.3|13980.6|13979.8|13978.9|13978|128
1685505900000|2023-05-31 04:05:00|13979.2|13978.2|13984.7|13983.7|13985.9|13984.9|13979.2|13978.2|201
1685506200000|2023-05-31 04:10:00|13984.8|13983.8|13986.1|13985.1|13986.5|13985.5|13984.3|13983.3|154
1685506500000|2023-05-31 04:15:00|13986.3|13985.3|13986.1|13985.4|13986.3|13985.5|13984.4|13983.7|149
1685506800000|2023-05-31 04:20:00|13986|13985.3|13983.9|13983.2|13986.2|13985.5|13982.6|13981.9|134
1685507100000|2023-05-31 04:25:00|13983.8|13983.1|13984.8|13984.1|13984.9|13984.2|13983.6|13982.9|112
1685507400000|2023-05-31 04:30:00|13984.7|13984|13983.7|13983|13985.8|13984.9|13982.2|13981.5|184
1685507700000|2023-05-31 04:35:00|13982.8|13982.1|13983.8|13982.8|13984.8|13983.8|13980.8|13980.1|172
1685508000000|2023-05-31 04:40:00|13983.7|13982.7|13983.7|13983|13983.8|13983|13982.4|13981.6|167
1685508300000|2023-05-31 04:45:00|13982.6|13981.9|13984.6|13983.9|13984.6|13983.9|13982.2|13981.5|95
1685508600000|2023-05-31 04:50:00|13984.5|13983.8|13981.5|13980.8|13984.6|13983.9|13981.5|13980.8|161
1685508900000|2023-05-31 04:55:00|13981.6|13980.9|13980.8|13979.8|13982.8|13982.1|13979.1|13978.1|151
1685509200000|2023-05-31 05:00:00|13980.7|13979.7|13974.9|13973.9|13981.4|13980.7|13973.8|13973.1|282
1685509500000|2023-05-31 05:05:00|13975|13974|13968|13967|13975|13974|13965.5|13964.8|387
1685509800000|2023-05-31 05:10:00|13968.1|13967.1|13973.4|13972.4|13975.4|13974.4|13968.1|13967.1|239
1685510100000|2023-05-31 05:15:00|13973.3|13972.3|13969|13968.3|13974.3|13973.3|13965.2|13964.2|241
1685510400000|2023-05-31 05:20:00|13968.9|13968.2|13966.1|13965.4|13969|13968.3|13963|13962.2|224
1685510700000|2023-05-31 05:25:00|13965.6|13964.9|13954.7|13954|13965.6|13964.9|13954.5|13953.7|480
1685511000000|2023-05-31 05:30:00|13954.8|13954.1|13945.9|13944.9|13960.6|13959.7|13945.8|13944.8|726
1685511300000|2023-05-31 05:35:00|13945.8|13944.8|13944.2|13943.2|13948.1|13947.1|13939.9|13938.9|753
1685511600000|2023-05-31 05:40:00|13944.1|13943.1|13936|13935|13944.6|13943.6|13934.7|13933.7|530
1685511900000|2023-05-31 05:45:00|13935.9|13935.2|13942.3|13941.3|13943.4|13942.4|13934.3|13933.6|452
1685512200000|2023-05-31 05:50:00|13942.2|13941.2|13946.1|13945.1|13947.6|13946.6|13942.1|13941.1|389
1685512500000|2023-05-31 05:55:00|13946.2|13945.2|13941.4|13940.4|13947.6|13946.9|13941|13940.3|393
1685512800000|2023-05-31 06:00:00|13941.3|13940.3|13935.9|13935.2|13943.3|13942.6|13934.3|13933.6|639
1685513100000|2023-05-31 06:05:00|13935.8|13935.1|13940.4|13939.7|13942.3|13941.3|13935.4|13934.6|521
1685513400000|2023-05-31 06:10:00|13940.3|13939.6|13943.4|13942.4|13945.3|13944.3|13931.7|13931|538
1685513700000|2023-05-31 06:15:00|13942.9|13941.9|13945.4|13944.7|13947.1|13946.1|13938.7|13937.7|475
1685514000000|2023-05-31 06:20:00|13945.3|13944.6|13944.6|13943.9|13947.3|13946.6|13942.1|13941.4|484
1685514300000|2023-05-31 06:25:00|13944.5|13943.8|13954.7|13954|13957.1|13956.1|13944|13943.3|484
1685514600000|2023-05-31 06:30:00|13955.6|13954.9|13948.8|13948.1|13956.8|13955.8|13948.7|13948|407
1685514900000|2023-05-31 06:35:00|13948.9|13948.2|13942.2|13941.5|13949.7|13949|13939.2|13938.5|392
1685515200000|2023-05-31 06:40:00|13942.5|13941.8|13946|13945|13947.1|13946.4|13941.7|13941|328
1685515500000|2023-05-31 06:45:00|13942.7|13942|13943|13942|13943.7|13943|13933.6|13932.9|732
1685515800000|2023-05-31 06:50:00|13943.6|13942.9|13946.9|13946.2|13950.5|13949.8|13943.4|13942.4|557
1685516100000|2023-05-31 06:55:00|13947|13946.3|13948.9|13948.2|13952.2|13951.5|13945.5|13944.8|415
1685516400000|2023-05-31 07:00:00|13949.3|13948.6|13949.1|13948.4|13957.3|13956.6|13947|13946.3|647
1685516700000|2023-05-31 07:05:00|13948.9|13948.2|13959.8|13959.1|13964.6|13963.9|13948.4|13947.7|546
1685517000000|2023-05-31 07:10:00|13959.7|13959|13963.3|13962.6|13963.3|13962.6|13957.5|13956.8|537
1685517300000|2023-05-31 07:15:00|13963.7|13963|13959.6|13958.6|13967.3|13966.6|13958.7|13958|533
1685517600000|2023-05-31 07:20:00|13960|13959|13958.1|13957.4|13961.4|13960.7|13956.7|13956|584
1685517900000|2023-05-31 07:25:00|13958.3|13957.6|13961.3|13960.6|13964.6|13963.9|13955.6|13954.9|491
1685518200000|2023-05-31 07:30:00|13961.4|13960.7|13964.8|13964.1|13964.9|13964.2|13957.5|13956.8|505
1685518500000|2023-05-31 07:35:00|13964.9|13964.2|13967.1|13966.4|13968.9|13968.2|13963.1|13962.4|414
1685518800000|2023-05-31 07:40:00|13967.3|13966.6|13970|13969.3|13971.6|13970.9|13966.9|13966.2|408
1685519100000|2023-05-31 07:45:00|13970.1|13969.4|13975|13974.3|13975.8|13975.1|13970|13969.3|480
1685519400000|2023-05-31 07:50:00|13974.9|13974.2|13974.1|13973.4|13976.2|13975.5|13970.8|13970.1|345
1685519700000|2023-05-31 07:55:00|13974|13973.3|13974.9|13974.2|13977.2|13976.5|13973|13972.3|304
1685520000000|2023-05-31 08:00:00|13975|13974.3|13972.1|13971.4|13978.4|13977.7|13972.1|13971.4|486
1685520300000|2023-05-31 08:05:00|13971.9|13971.2|13972.1|13971.1|13975.8|13975.1|13970.3|13969.6|409
1685520600000|2023-05-31 08:10:00|13972|13971|13969|13968.3|13972.3|13971.6|13967.2|13966.5|376
1685520900000|2023-05-31 08:15:00|13969.1|13968.4|13970.9|13970.2|13971.6|13970.9|13967.7|13967|315
1685521200000|2023-05-31 08:20:00|13971.2|13970.5|13969.3|13968.6|13972.9|13972.2|13965.7|13965|388
1685521500000|2023-05-31 08:25:00|13969.2|13968.5|13979.5|13978.8|13979.6|13978.9|13969.2|13968.5|342
1685521800000|2023-05-31 08:30:00|13979.4|13978.7|13984.6|13983.9|13987.8|13987.1|13979.2|13978.5|359
1685522100000|2023-05-31 08:35:00|13984.1|13983.4|13981.4|13980.7|13985.8|13985.1|13980.8|13980.1|375
1685522400000|2023-05-31 08:40:00|13981.5|13980.8|13980.5|13979.8|13982.7|13982|13977.7|13977|326
1685522700000|2023-05-31 08:45:00|13980.6|13979.9|13982.5|13981.8|13983.9|13983.2|13980.1|13979.4|297
1685523000000|2023-05-31 08:50:00|13983.1|13982.4|13986.7|13986|13989.3|13988.6|13983.1|13982.4|424
1685523300000|2023-05-31 08:55:00|13986.6|13985.9|13995.6|13994.9|13997|13996.3|13985.3|13984.6|508
1685523600000|2023-05-31 09:00:00|13995.7|13995|13996.2|13995.5|13999.6|13998.9|13991.2|13990.5|565
1685523900000|2023-05-31 09:05:00|13996.3|13995.6|13995.5|13994.8|13997.7|13997|13994.6|13993.9|353
1685524200000|2023-05-31 09:10:00|13995.8|13995.1|13996|13995.3|13997.1|13996.4|13993|13992.3|292
1685524500000|2023-05-31 09:15:00|13996.1|13995.4|13994.5|13993.8|13996.6|13995.9|13993.2|13992.5|239
1685524800000|2023-05-31 09:20:00|13994.2|13993.5|13993.5|13992.8|13994.4|13993.7|13990.2|13989.5|243
1685525100000|2023-05-31 09:25:00|13993.4|13992.7|13989.5|13988.8|13993.8|13993.1|13987.8|13987.1|284
1685525400000|2023-05-31 09:30:00|13989.7|13989|13986.7|13986|13994.3|13993.6|13986.6|13985.9|387
1685525700000|2023-05-31 09:35:00|13986.8|13986.1|13983.5|13982.8|13987.2|13986.5|13981.9|13981.2|325
1685526000000|2023-05-31 09:40:00|13983.6|13982.9|13985.5|13984.8|13989.2|13988.5|13983.3|13982.6|280
1685526300000|2023-05-31 09:45:00|13985.7|13985|13986.4|13985.7|13988.7|13988|13984.2|13983.5|224
1685526600000|2023-05-31 09:50:00|13986.3|13985.6|13989.1|13988.4|13989.2|13988.5|13985|13984.3|323
1685526900000|2023-05-31 09:55:00|13989|13988.3|13989.5|13988.8|13993.1|13992.4|13988.8|13988.1|341
1685527200000|2023-05-31 10:00:00|13989.4|13988.7|13991|13990.3|13992.9|13992.2|13988.8|13988.1|377
1685527500000|2023-05-31 10:05:00|13990.9|13990.2|13987.6|13986.9|13991.4|13990.7|13987.2|13986.5|207
1685527800000|2023-05-31 10:10:00|13987.5|13986.8|13984|13983.3|13988.5|13987.8|13982.3|13981.6|260
1685528100000|2023-05-31 10:15:00|13984.1|13983.4|13985.3|13984.6|13987.2|13986.5|13982.4|13981.7|245
1685528400000|2023-05-31 10:20:00|13985.4|13984.7|13981.5|13980.8|13986.4|13985.7|13980.7|13980|220
1685528700000|2023-05-31 10:25:00|13981.6|13980.9|13984.6|13983.9|13984.7|13984|13980.6|13979.9|172
1685529000000|2023-05-31 10:30:00|13984.9|13984.2|13985.3|13984.6|13985.4|13984.7|13982.2|13981.5|272
1685529300000|2023-05-31 10:35:00|13985.2|13984.5|13988.1|13987.4|13988.1|13987.4|13984.2|13983.5|188
1685529600000|2023-05-31 10:40:00|13988.5|13987.8|13988.8|13988.1|13989|13988.3|13986.2|13985.5|166
1685529900000|2023-05-31 10:45:00|13988.9|13988.2|13996.7|13996|13997.2|13996.5|13988.4|13987.7|223
1685530200000|2023-05-31 10:50:00|13996.9|13996.2|14001|14000|14006.5|14005.5|13996.1|13995.4|400
1685530500000|2023-05-31 10:55:00|14001.1|14000.1|13999.2|13998.2|14005.8|14005.1|13999.2|13998.2|282
1685530800000|2023-05-31 11:00:00|13999.3|13998.3|14002.2|14001.5|14002.4|14001.7|13997.3|13996.6|226
1685531100000|2023-05-31 11:05:00|14002.1|14001.4|13999.4|13998.7|14002.1|14001.4|13998.4|13997.7|230
1685531400000|2023-05-31 11:10:00|13999.5|13998.8|13996|13995.3|13999.9|13999.2|13995.9|13995.2|265
1685531700000|2023-05-31 11:15:00|13995.9|13995.2|13993.2|13992.5|13995.9|13995.2|13989.3|13988.6|203
1685532000000|2023-05-31 11:20:00|13993.1|13992.4|13992|13991.3|13993.4|13992.6|13991.1|13990.4|172
1685532300000|2023-05-31 11:25:00|13992.1|13991.4|13985.4|13984.7|13992.1|13991.4|13984.7|13984|150
1685532600000|2023-05-31 11:30:00|13985.3|13984.6|13986.6|13985.9|13987.5|13986.8|13983.8|13983.1|240
1685532900000|2023-05-31 11:35:00|13986.5|13985.8|13984.8|13984.1|13987.4|13986.7|13983.6|13982.9|253
1685533200000|2023-05-31 11:40:00|13985|13984.3|13982.9|13982.2|13985.8|13985.1|13981|13980.3|208
1685533500000|2023-05-31 11:45:00|13983.3|13982.6|13979.8|13979.1|13983.7|13983|13976.8|13976.1|235
1685533800000|2023-05-31 11:50:00|13979.9|13979.2|13972|13971.3|13980.5|13979.8|13971.7|13971|305
1685534100000|2023-05-31 11:55:00|13971.8|13971.1|13970.2|13969.5|13975.8|13975.1|13969.8|13969.1|324
1685534400000|2023-05-31 12:00:00|13970.1|13969.4|13961.9|13961.2|13970.7|13970|13960.9|13960.2|372
1685534700000|2023-05-31 12:05:00|13961.5|13960.8|13959.6|13958.9|13964.4|13963.7|13959|13958.3|318
1685535000000|2023-05-31 12:10:00|13959.5|13958.8|13955.4|13954.7|13961.9|13961.2|13954.8|13954.1|408
1685535300000|2023-05-31 12:15:00|13955.5|13954.8|13955.6|13954.9|13956.3|13955.6|13952|13951.3|404
1685535600000|2023-05-31 12:20:00|13955.4|13954.7|13964.9|13964.2|13966.6|13965.9|13954.7|13954|499
1685535900000|2023-05-31 12:25:00|13964.8|13964.1|13967.8|13967.1|13968.6|13967.9|13964.3|13963.6|299
1685536200000|2023-05-31 12:30:00|13967.7|13967|13974.9|13974.2|13976.9|13976.2|13967.7|13967|411
1685536500000|2023-05-31 12:35:00|13975|13974.3|13974|13973.3|13977.5|13976.8|13972.7|13972|390
1685536800000|2023-05-31 12:40:00|13973.9|13973.2|13971.1|13970.4|13977.6|13976.9|13970.8|13970.1|316
1685537100000|2023-05-31 12:45:00|13971|13970.3|13974.9|13974.2|13979.1|13978.4|13970.7|13970|350
1685537400000|2023-05-31 12:50:00|13974.8|13974.1|13980.9|13980.2|13982.9|13982.2|13973.1|13972.4|422
1685537700000|2023-05-31 12:55:00|13981|13980.3|13980.6|13979.9|13982.8|13982.1|13978.6|13977.9|382
1685538000000|2023-05-31 13:00:00|13980.7|13980|13983.5|13982.8|13985.1|13984.4|13979.3|13978.6|373
1685538300000|2023-05-31 13:05:00|13983.4|13982.7|13972.8|13972.1|13983.6|13982.9|13971.1|13970.4|423
1685538600000|2023-05-31 13:10:00|13972.9|13972.2|13977.6|13976.6|13977.7|13976.7|13969.6|13968.9|416
1685538900000|2023-05-31 13:15:00|13977.7|13976.7|13973.7|13973|13978.6|13977.9|13973.6|13972.9|367
1685539200000|2023-05-31 13:20:00|13974|13973.3|13989|13988.3|13990.6|13989.9|13973.6|13972.9|417
1685539500000|2023-05-31 13:25:00|13989.1|13988.4|13988.5|13987.8|13992.2|13991.5|13984.7|13984|396
1685539800000|2023-05-31 13:30:00|13988.6|13987.9|13986.7|13986|13992|13991.3|13986.3|13985.6|415
1685540100000|2023-05-31 13:35:00|13986.6|13985.9|13988|13987.3|13988.2|13987.5|13983|13982.3|425
1685540400000|2023-05-31 13:40:00|13988.1|13987.4|13970.1|13968.3|13989.2|13988.5|13957.1|13955.6|1003
1685540700000|2023-05-31 13:45:00|13970|13968.4|13960.1|13959.4|13970.2|13968.4|13955.9|13955.2|994
1685541000000|2023-05-31 13:50:00|13959.5|13958.8|13973.2|13972.5|13975.6|13974.9|13956.5|13955.8|734
1685541300000|2023-05-31 13:55:00|13973.1|13972.4|13964.9|13962.4|13974.9|13974.2|13964.1|13962.3|699
1685541600000|2023-05-31 14:00:00|13965|13964.6|14033.2|14031.7|14043.5|14037.5|13964.6|13964.6|2017
1685541900000|2023-05-31 14:05:00|14033|14032|14027.2|14026.5|14038.6|14037.9|14025.1|14024.4|1200
1685542200000|2023-05-31 14:10:00|14027.3|14026.6|14029.9|14029.2|14030.7|14030|14020.3|14019.6|998
1685542500000|2023-05-31 14:15:00|14030.2|14029.5|14007.8|14007.1|14031.5|14030.8|14004.4|14003.4|904
1685542800000|2023-05-31 14:20:00|14008|14007|13999.8|13999.1|14013.5|14012.8|13998.8|13997.9|795
1685543100000|2023-05-31 14:25:00|13999.2|13998.5|14005.1|14004.1|14006.8|14005.9|13996.5|13995.8|653
1685543400000|2023-05-31 14:30:00|14005|14004.3|13990.3|13989.6|14005|14004.3|13990.3|13989.4|725
1685543700000|2023-05-31 14:35:00|13989.7|13989|13981|13980.3|13991.5|13990.8|13979.9|13979.1|754
1685544000000|2023-05-31 14:40:00|13980.9|13980|13971.5|13970.5|13982.6|13981.9|13957.5|13956.3|955
1685544300000|2023-05-31 14:45:00|13971.4|13970.4|13982.2|13981.5|13984.9|13984.2|13971.4|13970.4|837
1685544600000|2023-05-31 14:50:00|13982.6|13981.9|13978.2|13977.5|13986|13985.3|13966|13965|917
1685544900000|2023-05-31 14:55:00|13978.4|13977.7|13972.6|13971.9|13978.5|13977.8|13965.4|13964.7|886
1685545200000|2023-05-31 15:00:00|13972.5|13971.8|13973.8|13973.1|13979.8|13979.1|13971.3|13970.6|722
1685545500000|2023-05-31 15:05:00|13973.9|13973.2|13977.7|13977|13982.9|13982.2|13973.9|13973.2|570
1685545800000|2023-05-31 15:10:00|13977.8|13977.1|13978.8|13978.1|13981.2|13980.5|13974|13973.3|490
1685546100000|2023-05-31 15:15:00|13978.9|13978.2|13983.1|13982.4|13986.4|13985.7|13978.9|13978.2|416
1685546400000|2023-05-31 15:20:00|13983.2|13982.5|13968.5|13967.8|13985.9|13985.2|13967.9|13967.2|540
1685546700000|2023-05-31 15:25:00|13968.6|13967.9|13972|13971.3|13975.1|13974.4|13968|13967.3|542
1685547000000|2023-05-31 15:30:00|13971.7|13971|13974|13973.3|13976.1|13975.4|13967|13966.3|585
1685547300000|2023-05-31 15:35:00|13974.1|13973.4|13968.3|13967.6|13977|13976|13968|13967.3|416
1685547600000|2023-05-31 15:40:00|13968.7|13968|13966.4|13965.7|13970.8|13970.1|13964.9|13964.2|517
1685547900000|2023-05-31 15:45:00|13966.5|13965.8|13967|13966.3|13969|13968.3|13961|13960.3|436
1685548200000|2023-05-31 15:50:00|13966.9|13966.2|13974|13973.3|13975.4|13974.7|13965.1|13964.4|430
1685548500000|2023-05-31 15:55:00|13974.1|13973.4|13978.1|13977.4|13978.3|13977.6|13973.4|13972.7|379
1685548800000|2023-05-31 16:00:00|13978.2|13977.5|13981.6|13980.9|13985.1|13984.4|13978.2|13977.5|459
1685549100000|2023-05-31 16:05:00|13981.7|13981|13986.6|13985.9|13986.9|13986.2|13978.6|13977.9|418
1685549400000|2023-05-31 16:10:00|13986.7|13986|13990.3|13989.6|13991.1|13990.4|13986.4|13985.7|464
1685549700000|2023-05-31 16:15:00|13990.4|13989.7|13989.6|13988.9|13994.1|13993.4|13989|13988.3|325
1685550000000|2023-05-31 16:20:00|13989.5|13988.8|13982.8|13982.1|13989.6|13988.9|13980.5|13979.8|358
1685550300000|2023-05-31 16:25:00|13982.7|13982|13981.2|13980.5|13984.7|13984|13977.6|13976.9|290
1685550600000|2023-05-31 16:30:00|13981.1|13980.4|13978|13977.3|13981.6|13980.9|13975.7|13975|447
1685550900000|2023-05-31 16:35:00|13977.9|13977.2|13976|13975.3|13980.9|13980.2|13974.7|13974|316
1685551200000|2023-05-31 16:40:00|13976.1|13975.1|13980.4|13979.7|13982.5|13981.8|13976.1|13975.1|362
1685551500000|2023-05-31 16:45:00|13980.5|13979.8|13976.1|13975.4|13980.6|13979.9|13975.5|13974.8|329
1685551800000|2023-05-31 16:50:00|13976.2|13975.5|13979.1|13978.4|13981.1|13980.2|13973.8|13973.1|244
1685552100000|2023-05-31 16:55:00|13979|13978.3|13973.2|13972.5|13979.2|13978.5|13972.9|13972.2|237
1685552400000|2023-05-31 17:00:00|13973.3|13972.6|13969.8|13969.1|13974.4|13973.7|13969.8|13969.1|221
1685552700000|2023-05-31 17:05:00|13969.6|13968.9|13973.7|13973|13974.2|13973.5|13969|13968.3|290
1685553000000|2023-05-31 17:10:00|13973.8|13973.1|13971.5|13970.8|13973.8|13973.1|13969.1|13968.4|247
1685553300000|2023-05-31 17:15:00|13971.7|13971|13973|13972.3|13973|13972.3|13970.2|13969.5|158
1685553600000|2023-05-31 17:20:00|13972.9|13972.2|13976.1|13975.4|13978.1|13977.4|13972.8|13972.1|328
1685553900000|2023-05-31 17:25:00|13976|13975.3|13963.8|13962.8|13976|13975.3|13958.2|13957.5|768
1685554200000|2023-05-31 17:30:00|13964.2|13963.2|13959.1|13958.4|13964.2|13963.4|13957.6|13956.9|431
1685554500000|2023-05-31 17:35:00|13959.2|13958.5|13947.5|13946.8|13960.1|13959.4|13944.7|13944|519
1685554800000|2023-05-31 17:40:00|13947.6|13946.9|13940.7|13940|13950.9|13950.1|13940.5|13939.8|526
1685555100000|2023-05-31 17:45:00|13940.6|13939.9|13941.5|13940.8|13941.9|13941.2|13936.8|13936.1|463
1685555400000|2023-05-31 17:50:00|13941.2|13940.5|13945.1|13944.1|13948.3|13947.3|13939.1|13938.4|479
1685555700000|2023-05-31 17:55:00|13945.2|13944.2|13941.7|13940.7|13945.2|13944.2|13938.1|13937.2|289
1685556000000|2023-05-31 18:00:00|13941.6|13940.6|13934.1|13933.4|13943.2|13942|13934|13933.3|370
1685556300000|2023-05-31 18:05:00|13934.2|13933.5|13932.4|13931.7|13935.7|13935|13927.9|13926.9|472
1685556600000|2023-05-31 18:10:00|13932.3|13931.6|13935.2|13934.2|13937.9|13936.9|13932.3|13931.5|366
1685556900000|2023-05-31 18:15:00|13935.1|13934.1|13929.2|13928.5|13936.2|13935.2|13928.7|13927.7|416
1685557200000|2023-05-31 18:20:00|13929.3|13928.6|13927|13926.3|13930.3|13929.6|13925.7|13925|343
1685557500000|2023-05-31 18:25:00|13926.5|13925.8|13929.3|13928.3|13932.4|13931.7|13926.4|13925.7|307
1685557800000|2023-05-31 18:30:00|13929.4|13928.4|13929.2|13928.5|13933.2|13932.5|13926.6|13925.9|282
1685558100000|2023-05-31 18:35:00|13929.3|13928.6|13925.4|13924.7|13929.4|13928.7|13924.7|13923.9|260
1685558400000|2023-05-31 18:40:00|13926|13925.3|13925.2|13924.5|13928.6|13927.9|13923.9|13923.2|218
1685558700000|2023-05-31 18:45:00|13925.4|13924.7|13934.9|13934.2|13937.1|13936.3|13925.1|13924.4|332
1685559000000|2023-05-31 18:50:00|13934.8|13934.1|13934.8|13934.1|13936.9|13936.2|13932.3|13931.6|321
1685559300000|2023-05-31 18:55:00|13934.9|13934.2|13930.1|13929.4|13936.1|13935.4|13927.4|13926.7|441
1685559600000|2023-05-31 19:00:00|13930.2|13929.5|13933.4|13932.7|13935|13934|13929.7|13929|297
1685559900000|2023-05-31 19:05:00|13933.5|13932.8|13933|13932.3|13934.7|13933.9|13932.5|13931.8|241
1685560200000|2023-05-31 19:10:00|13932.9|13932.2|13932.4|13931.4|13934.9|13934.1|13930.9|13930.2|299
1685560500000|2023-05-31 19:15:00|13932.5|13931.5|13935.4|13934.7|13936.4|13935.7|13932.5|13931.5|156
1685560800000|2023-05-31 19:20:00|13935.3|13934.6|13937.3|13936.3|13938.9|13937.9|13934.2|13933.5|210
1685561100000|2023-05-31 19:25:00|13937.2|13936.2|13936|13935.3|13940.7|13939.7|13935.1|13934.4|261
1685561400000|2023-05-31 19:30:00|13935.9|13935.2|13931.2|13930.5|13936.8|13936.1|13930.3|13929.6|333
1685561700000|2023-05-31 19:35:00|13931.3|13930.6|13930.8|13930.1|13932.2|13931.2|13930.3|13929.5|303
1685562000000|2023-05-31 19:40:00|13930.9|13930.2|13933.5|13932.5|13934.8|13934.1|13930.5|13929.8|255
1685562300000|2023-05-31 19:45:00|13933.6|13932.6|13933.6|13932.9|13935.6|13934.8|13931.8|13930.9|255
1685562600000|2023-05-31 19:50:00|13933.7|13933|13926.8|13925.8|13935.7|13935|13926.1|13925.3|375
1685562900000|2023-05-31 19:55:00|13926.9|13925.9|13935.4|13934.4|13935.4|13934.4|13926.7|13925.8|467
1685563200000|2023-05-31 20:00:00|13935.5|13934.5|13933.2|13932.5|13935.8|13934.8|13930.2|13929.5|451
1685563500000|2023-05-31 20:05:00|13933.3|13932.6|13934.4|13933.4|13934.7|13933.7|13930.9|13929.8|221
1685563800000|2023-05-31 20:10:00|13934.3|13933.3|13931.1|13930.1|13934.4|13933.4|13930.8|13929.8|235
1685564100000|2023-05-31 20:15:00|13931.2|13930.2|13932|13931|13933.2|13932.2|13928.8|13928|151
1685564400000|2023-05-31 20:20:00|13931.9|13930.9|13933.7|13932.7|13934.7|13933.7|13930.3|13929.3|174
1685564700000|2023-05-31 20:25:00|13933.5|13932.5|13933.9|13932.9|13935|13934|13931.9|13930.9|190
1685565000000|2023-05-31 20:30:00|13933.8|13932.8|13936.1|13935.1|13937.4|13936.2|13933.4|13932.4|216
1685565300000|2023-05-31 20:35:00|13936|13935|13939.1|13938.1|13939.2|13938.2|13936|13935|171
1685565600000|2023-05-31 20:40:00|13939.2|13938.2|13936.5|13935.5|13939.3|13938.3|13936|13934.8|153
1685565900000|2023-05-31 20:45:00|13936.6|13935.6|13936.9|13935.3|13939|13937.3|13936.6|13934.9|243
1685566200000|2023-05-31 20:50:00|13936.8|13935.2|13931.9|13930.2|13937|13935.5|13931.4|13930.1|399
1685566500000|2023-05-31 20:55:00|13932.3|13929.8|13936.5|13931.5|13936.8|13933.3|13932.2|13929.8|442
1685566800000|2023-05-31 21:00:00|13936.7|13931.2|13938.8|13932.1|13940.1|13933.4|13936.5|13930.3|34
1685567100000|2023-05-31 21:05:00|13938.9|13932.2|13938.3|13931.6|13938.9|13932.2|13937.7|13931|45
1685567400000|2023-05-31 21:10:00|13938.2|13931.5|13935.4|13928.7|13938.3|13931.6|13935.1|13928.4|47
1685567700000|2023-05-31 21:15:00|13935.8|13929.4|13935.4|13928.7|13935.9|13929.5|13930.7|13924|66
1685568000000|2023-05-31 21:20:00|13935.3|13928.6|13936.1|13929.4|13937|13930.3|13934.9|13928.2|51
1685568300000|2023-05-31 21:25:00|13935.6|13928.9|13936.3|13929.6|13937|13930.3|13935.5|13928.8|42
1685568600000|2023-05-31 21:30:00|13936.6|13929.9|13933.6|13927.1|13937.3|13930.6|13932.6|13925.9|82
1685568900000|2023-05-31 21:35:00|13933.5|13927|13933.6|13927.4|13933.8|13928.2|13933.3|13927|69
1685569200000|2023-05-31 21:40:00|13933.7|13927.5|13933.5|13926.8|13933.7|13927.6|13931|13925.8|40
1685569500000|2023-05-31 21:45:00|13933.4|13926.7|13933.6|13927.2|13933.7|13927.2|13933.4|13926.7|38
1685569800000|2023-05-31 21:50:00|13933.7|13927.1|13935.4|13928.7|13937.1|13930.8|13933.6|13927.1|73
1685570100000|2023-05-31 21:55:00|13935.5|13928.8|13936.4|13929.7|13937.1|13930.4|13935.4|13928.7|52
1685570400000|2023-05-31 22:00:00|13936.6|13929.9|13935|13929.7|13939.9|13933.2|13932.4|13927.3|419
1685570700000|2023-05-31 22:05:00|13934.7|13930|13932.9|13929.3|13934.7|13930.4|13932.7|13928.9|131
1685571000000|2023-05-31 22:10:00|13932.8|13929.2|13929.3|13924.4|13934.8|13929.5|13927.7|13922.7|427
1685571300000|2023-05-31 22:15:00|13928.6|13925.1|13925.6|13923.3|13929.8|13927.5|13923.7|13921.5|773
1685571600000|2023-05-31 22:20:00|13925.5|13923.4|13923.7|13922|13925.8|13923.9|13918.4|13916.6|395
1685571900000|2023-05-31 22:25:00|13923.6|13922.1|13926.3|13924.7|13927.6|13925.7|13923.5|13921.7|437
1685572200000|2023-05-31 22:30:00|13925.8|13924|13924.5|13922.5|13925.9|13924|13922.9|13921|288
1685572500000|2023-05-31 22:35:00|13924.6|13922.7|13925.4|13924.4|13928|13926.2|13924.1|13922.4|382
1685572800000|2023-05-31 22:40:00|13925.3|13924.3|13924.7|13923.1|13925.6|13924.4|13922.9|13921.1|253
1685573100000|2023-05-31 22:45:00|13924.8|13923|13918.8|13917.1|13924.8|13923.1|13918.4|13916.9|386
1685573400000|2023-05-31 22:50:00|13918.7|13917|13918.7|13917.1|13919.5|13917.5|13915.4|13913.9|314
1685573700000|2023-05-31 22:55:00|13918.8|13917.2|13920.5|13918.9|13921.5|13919.9|13916.9|13915.3|336
1685574000000|2023-05-31 23:00:00|13920.9|13919.2|13914.9|13913.4|13921.6|13920.3|13914.6|13913.3|377
1685574300000|2023-05-31 23:05:00|13914.4|13913.1|13912.9|13911.2|13916.7|13915.5|13911.6|13910.3|307
1685574600000|2023-05-31 23:10:00|13912|13911.3|13907.6|13906.6|13913.7|13912.4|13906|13904.7|296
1685574900000|2023-05-31 23:15:00|13907.5|13906.5|13901|13900|13908.3|13907.2|13900.5|13899.8|276
1685575200000|2023-05-31 23:20:00|13900.9|13899.9|13904|13903|13905.3|13904|13900.7|13899.7|249
1685575500000|2023-05-31 23:25:00|13904.1|13903.1|13900.8|13899.8|13905.1|13903.8|13900.5|13899.5|197
1685575800000|2023-05-31 23:30:00|13900.9|13899.9|13905.4|13903.8|13905.4|13904|13896.4|13895.4|268
1685576100000|2023-05-31 23:35:00|13906.3|13903.7|13904.9|13903.9|13906.4|13905.1|13900.9|13899.9|329
1685576400000|2023-05-31 23:40:00|13905.2|13903.7|13903.4|13902.4|13907.4|13905.9|13902.5|13901.4|339
1685576700000|2023-05-31 23:45:00|13904.2|13903.2|13909.6|13908.6|13913.2|13911.7|13903.3|13902.3|340
1685577000000|2023-05-31 23:50:00|13909.7|13908.7|13912.5|13911.5|13914.4|13913.2|13909.6|13908.6|172
1685577300000|2023-05-31 23:55:00|13912.6|13911.6|13914.5|13913.5|13914.5|13913.7|13912.5|13911.5|147
1685577600000|2023-06-01 00:00:00|13914.4|13913.4|13916.8|13915.8|13918.5|13917.6|13908.6|13907.6|397
1685577900000|2023-06-01 00:05:00|13916.9|13915.9|13919.3|13918.3|13924.2|13923.5|13916.1|13915.1|353
1685578200000|2023-06-01 00:10:00|13919.4|13918.4|13924.1|13923.1|13925.1|13924.1|13919.3|13918.3|264
1685578500000|2023-06-01 00:15:00|13924.2|13923.2|13924.9|13923.9|13927|13926.3|13921.8|13921|310
1685578800000|2023-06-01 00:20:00|13925|13924|13921.9|13920.9|13925.1|13924.3|13918.9|13917.9|289
1685579100000|2023-06-01 00:25:00|13921.8|13920.8|13924.9|13923.9|13925|13924.2|13921.6|13920.6|198
1685579400000|2023-06-01 00:30:00|13924.8|13923.8|13930.8|13929.8|13934.6|13933.6|13924.8|13923.8|340
1685579700000|2023-06-01 00:35:00|13930.6|13929.6|13928.4|13927.4|13933.1|13932.1|13928.3|13927.3|299
1685580000000|2023-06-01 00:40:00|13928.3|13927.3|13930|13929|13931.6|13930.6|13927.7|13926.7|270
1685580300000|2023-06-01 00:45:00|13929.9|13928.9|13924.1|13923.4|13929.9|13928.9|13924|13923.3|245
1685580600000|2023-06-01 00:50:00|13923.9|13923.2|13913.3|13912.3|13927|13926|13912.2|13911.5|516
1685580900000|2023-06-01 00:55:00|13913.5|13912.5|13919.8|13919.1|13922.2|13921.2|13913.5|13912.5|453
1685581200000|2023-06-01 01:00:00|13919.7|13919|13924.2|13923.2|13924.2|13923.2|13918|13917.3|203
1685581500000|2023-06-01 01:05:00|13924.1|13923.1|13921.8|13921.1|13926.6|13925.9|13921.1|13920.4|199
1685581800000|2023-06-01 01:10:00|13921.9|13921.2|13922.1|13921.1|13925.7|13925|13921.1|13920.3|273
1685582100000|2023-06-01 01:15:00|13922|13921|13917.3|13916.3|13929|13928.3|13914.2|13913.2|398
1685582400000|2023-06-01 01:20:00|13917.4|13916.4|13919.3|13918.3|13920.6|13919.6|13912.4|13911.6|316
1685582700000|2023-06-01 01:25:00|13919.4|13918.4|13934.1|13933.1|13934.8|13933.8|13919.2|13918.2|376
1685583000000|2023-06-01 01:30:00|13933.9|13932.9|13938.6|13937.6|13939.8|13938.5|13930.6|13929.6|369
1685583300000|2023-06-01 01:35:00|13938.8|13937.8|13946.7|13945.7|13946.7|13945.7|13937.4|13936.4|347
1685583600000|2023-06-01 01:40:00|13946.9|13945.9|13940.3|13939.3|13948.1|13947.1|13940.2|13939.2|423
1685583900000|2023-06-01 01:45:00|13939.8|13939.1|13939.4|13938.4|13942.8|13941.7|13933.2|13932.2|567
1685584200000|2023-06-01 01:50:00|13939.3|13938.3|13943.1|13942.4|13945.2|13944.5|13937.1|13936.4|415
1685584500000|2023-06-01 01:55:00|13942.9|13942.2|13938.8|13937.8|13944.3|13943.3|13936.4|13935.7|464
1685584800000|2023-06-01 02:00:00|13939|13938|13942|13941.3|13945.2|13944.5|13938.2|13937.2|396
1685585100000|2023-06-01 02:05:00|13942.2|13941.5|13939.1|13938.4|13944.9|13943.9|13939|13938.3|306
1685585400000|2023-06-01 02:10:00|13939|13938.3|13939.4|13938.4|13942.4|13941.7|13939|13938.3|234
1685585700000|2023-06-01 02:15:00|13939.3|13938.3|13940.6|13939.6|13941.7|13940.7|13935.2|13934.5|385
1685586000000|2023-06-01 02:20:00|13940.7|13939.7|13941.2|13940.2|13947|13946|13939.4|13938.4|329
1685586300000|2023-06-01 02:25:00|13941.1|13940.1|13946.2|13945.2|13946.7|13945.7|13940.3|13939.3|307
1685586600000|2023-06-01 02:30:00|13946.3|13945.3|13951|13950.3|13952.1|13951.4|13944.8|13943.8|310
1685586900000|2023-06-01 02:35:00|13950.8|13950.1|13954.1|13953.4|13955|13954.2|13948.9|13948|322
1685587200000|2023-06-01 02:40:00|13954.2|13953.5|13948.4|13947.4|13954.5|13953.8|13946.8|13945.8|370
1685587500000|2023-06-01 02:45:00|13948.7|13947.7|13947.1|13946.1|13948.9|13947.9|13943.8|13942.8|344
1685587800000|2023-06-01 02:50:00|13947.2|13946.2|13948|13947|13948.1|13947.1|13943.3|13942.1|249
1685588100000|2023-06-01 02:55:00|13947.3|13946.6|13945.8|13944.8|13947.5|13946.7|13942.9|13942.2|180
1685588400000|2023-06-01 03:00:00|13945.7|13944.7|13946|13945|13948.4|13947.4|13943.8|13943.1|294
1685588700000|2023-06-01 03:05:00|13946.1|13945.1|13945.1|13944.1|13947|13946|13944.1|13943.1|230
1685589000000|2023-06-01 03:10:00|13944.9|13943.9|13945|13944|13946|13945|13941.1|13940.1|215
1685589300000|2023-06-01 03:15:00|13944.9|13943.9|13945.9|13944.9|13946.3|13945.1|13943.8|13942.8|149
1685589600000|2023-06-01 03:20:00|13945.8|13944.8|13946|13945|13947|13946.2|13944.3|13943.3|125
1685589900000|2023-06-01 03:25:00|13945.9|13944.9|13948.5|13947.8|13950.7|13950|13945.2|13944.2|241
1685590200000|2023-06-01 03:30:00|13948.8|13948.1|13951.1|13950.1|13951.9|13951.2|13947.9|13947.1|226
1685590500000|2023-06-01 03:35:00|13951.2|13950.2|13951.8|13950.8|13953.2|13952.5|13950.9|13949.9|177
1685590800000|2023-06-01 03:40:00|13951.7|13950.7|13953.9|13952.9|13955.3|13954.6|13950.4|13949.7|212
1685591100000|2023-06-01 03:45:00|13953.7|13952.7|13952.7|13951.7|13954|13953|13951.1|13950.1|146
1685591400000|2023-06-01 03:50:00|13952.6|13951.6|13953.6|13952.9|13954|13953|13952|13951|199
1685591700000|2023-06-01 03:55:00|13953.7|13953|13950.6|13949.9|13955.7|13955|13950.6|13949.9|198
1685592000000|2023-06-01 04:00:00|13950.7|13950|13951.9|13950.9|13952.1|13951.1|13950.6|13949.6|170
1685592300000|2023-06-01 04:05:00|13952|13951|13949.8|13948.8|13952|13951|13949.4|13948.4|158
1685592600000|2023-06-01 04:10:00|13949.7|13948.7|13951.5|13950.5|13953.1|13952.2|13949.6|13948.6|166
1685592900000|2023-06-01 04:15:00|13951.6|13950.6|13950.7|13950|13951.9|13951.2|13949.8|13948.8|205
1685593200000|2023-06-01 04:20:00|13950.6|13949.9|13950.9|13949.9|13950.9|13950|13947.8|13946.8|206
1685593500000|2023-06-01 04:25:00|13950.8|13949.8|13944.7|13943.7|13950.9|13949.9|13943.2|13942.5|230
1685593800000|2023-06-01 04:30:00|13944.5|13943.5|13943.8|13942.8|13947.8|13947.1|13943.4|13942.5|183
1685594100000|2023-06-01 04:35:00|13943.7|13942.7|13945|13944|13945.5|13944.5|13941.7|13940.8|123
1685594400000|2023-06-01 04:40:00|13945.1|13944.1|13946|13945|13946.2|13945.4|13942.2|13941.3|173
1685594700000|2023-06-01 04:45:00|13945.9|13944.9|13942.8|13941.2|13946|13945|13941.2|13940.2|192
1685595000000|2023-06-01 04:50:00|13942.9|13941.3|13943|13942|13944|13943|13941.7|13940.9|133
1685595300000|2023-06-01 04:55:00|13942.9|13941.9|13942.1|13941.1|13944.1|13943.4|13941.9|13940.9|184
1685595600000|2023-06-01 05:00:00|13942.2|13941.2|13943.8|13942.8|13946.4|13945.7|13941.9|13941|222
1685595900000|2023-06-01 05:05:00|13944.1|13943.1|13944.5|13943.8|13945|13944.3|13942.4|13941.5|136
1685596200000|2023-06-01 05:10:00|13944.6|13943.9|13949|13948|13949.3|13948.3|13944.6|13943.9|140
1685596500000|2023-06-01 05:15:00|13948.9|13947.9|13949.8|13949.1|13951|13950.2|13947.9|13946.9|133
1685596800000|2023-06-01 05:20:00|13949.7|13949|13950.8|13950.1|13950.9|13950.2|13948.8|13947.8|162
1685597100000|2023-06-01 05:25:00|13950.7|13950|13953.6|13952.9|13954.4|13953.7|13950.7|13950|192
1685597400000|2023-06-01 05:30:00|13953|13952.3|13957.5|13956.8|13957.6|13956.8|13952.5|13951.5|241
1685597700000|2023-06-01 05:35:00|13957.6|13956.9|13964.9|13963.9|13967.4|13966.7|13957.6|13956.9|346
1685598000000|2023-06-01 05:40:00|13965.2|13964.2|13966.1|13965.4|13968.3|13967.6|13964.2|13963.3|261
1685598300000|2023-06-01 05:45:00|13966.2|13965.5|13966.4|13965.4|13969.2|13968.5|13965.1|13964.4|246
1685598600000|2023-06-01 05:50:00|13966.3|13965.3|13963.3|13962.3|13967.2|13966.5|13963.3|13962.3|179
1685598900000|2023-06-01 05:55:00|13963.4|13962.4|13971.9|13970.4|13972.4|13971.4|13962.2|13961.2|488
1685599200000|2023-06-01 06:00:00|13971.6|13970.6|13967.8|13967.1|13971.8|13970.8|13964.5|13963.8|437
1685599500000|2023-06-01 06:05:00|13968|13967.3|13966.7|13966|13968.8|13968|13965.4|13964.7|386
1685599800000|2023-06-01 06:10:00|13966.6|13965.9|13970.1|13969.4|13970.2|13969.5|13962|13961.3|460
1685600100000|2023-06-01 06:15:00|13969.8|13969.1|13973|13972.3|13978|13977.3|13969.8|13969.1|399
1685600400000|2023-06-01 06:20:00|13972.7|13972|13969.9|13969.2|13973.8|13973.1|13967.9|13967.2|302
1685600700000|2023-06-01 06:25:00|13969.8|13969.1|13969.2|13968.5|13971.2|13970.5|13967.1|13966.4|238
1685601000000|2023-06-01 06:30:00|13969|13968.3|13973.1|13972.1|13975|13974.3|13967.7|13967|243
1685601300000|2023-06-01 06:35:00|13973.2|13972.2|13966.5|13965.5|13973.4|13972.4|13963.9|13962.9|262
1685601600000|2023-06-01 06:40:00|13966.4|13965.4|13970.1|13969.4|13970.2|13969.5|13964.3|13963.4|241
1685601900000|2023-06-01 06:45:00|13970.2|13969.5|13972.9|13972.2|13973.9|13973.2|13968.2|13967.5|255
1685602200000|2023-06-01 06:50:00|13972.8|13972.1|13975.6|13974.6|13977.2|13976.2|13970.9|13970|350
1685602500000|2023-06-01 06:55:00|13975.2|13974.5|13971.4|13970.4|13976.7|13976|13971.2|13970.4|293
1685602800000|2023-06-01 07:00:00|13971.7|13970.7|13969.3|13968.3|13971.7|13971|13964.3|13963.3|511
1685603100000|2023-06-01 07:05:00|13969.2|13968.2|13980|13979|13982|13981.1|13969.2|13968.2|612
1685603400000|2023-06-01 07:10:00|13980.2|13979.2|13979.7|13978.7|13984.1|13983.1|13978|13977.1|555
1685603700000|2023-06-01 07:15:00|13980|13978.5|13977.1|13976.4|13982.3|13981.3|13975.8|13975.1|488
1685604000000|2023-06-01 07:20:00|13977.6|13976.9|13983.7|13983|13985.3|13984.6|13975.9|13975.2|535
1685604300000|2023-06-01 07:25:00|13983.8|13983.1|13988.4|13987.7|13989.5|13988.8|13981.8|13981.1|384
1685604600000|2023-06-01 07:30:00|13987.9|13987.2|13988.8|13988.1|13989.4|13988.7|13983.6|13982.9|452
1685604900000|2023-06-01 07:35:00|13988.7|13988|13985.9|13985.2|13988.8|13988.1|13984.7|13984|336
1685605200000|2023-06-01 07:40:00|13985.8|13985.1|13993.5|13992.8|13994.8|13994.1|13985.7|13985|481
1685605500000|2023-06-01 07:45:00|13993.6|13992.9|13993.4|13992.7|13995.3|13994.6|13991.3|13990.6|280
1685605800000|2023-06-01 07:50:00|13993.5|13992.8|13992.4|13991.7|13995|13994.3|13991.2|13990.5|282
1685606100000|2023-06-01 07:55:00|13992.3|13991.6|13992|13991.3|13995.1|13994.4|13991.2|13990.5|319
1685606400000|2023-06-01 08:00:00|13992.1|13991.4|13985.1|13984.4|13995|13994.3|13982.7|13981.7|436
1685606700000|2023-06-01 08:05:00|13986|13985.3|13985.2|13984.2|13987.1|13986.4|13982.5|13981.8|253
1685607000000|2023-06-01 08:10:00|13985.3|13984.3|13986.2|13985.5|13987.4|13986.5|13980.7|13979.7|389
1685607300000|2023-06-01 08:15:00|13986.1|13985.4|13983.1|13982.4|13987.3|13986.6|13983.1|13982.4|283
1685607600000|2023-06-01 08:20:00|13983|13982.3|13983.4|13982.7|13985.1|13984.4|13981.1|13980.4|208
1685607900000|2023-06-01 08:25:00|13983.1|13982.4|13987.3|13986.6|13989.7|13989|13982.4|13981.7|285
1685608200000|2023-06-01 08:30:00|13987.4|13986.7|13988.3|13987.6|13993.1|13992.4|13987.2|13986.4|351
1685608500000|2023-06-01 08:35:00|13988.5|13987.8|13992.1|13991.4|13992.2|13991.5|13988.2|13987.5|398
1685608800000|2023-06-01 08:40:00|13992|13991.3|13988|13987.3|13992.1|13991.4|13986.2|13985.5|257
1685609100000|2023-06-01 08:45:00|13988.1|13987.4|13989.1|13988.4|13990|13989.3|13986.7|13986|262
1685609400000|2023-06-01 08:50:00|13989.2|13988.5|13985.2|13984.5|13990.2|13989.5|13984.1|13983.4|425
1685609700000|2023-06-01 08:55:00|13984.9|13984.2|13980.2|13978.7|13985.3|13984.6|13977.3|13976.6|375
1685610000000|2023-06-01 09:00:00|13979.9|13978.9|13981.3|13980.6|13982.4|13981.7|13978.4|13977.4|340
1685610300000|2023-06-01 09:05:00|13981.5|13980.8|13985.3|13984.6|13985.4|13984.7|13979.3|13978.6|342
1685610600000|2023-06-01 09:10:00|13985.5|13984.8|13987.2|13986.5|13988.6|13987.9|13984.5|13983.8|332
1685610900000|2023-06-01 09:15:00|13987.1|13986.4|13987.4|13986.7|13988.2|13987.5|13984.3|13983.6|344
1685611200000|2023-06-01 09:20:00|13987.5|13986.8|13988.2|13987.5|13989.3|13988.6|13985.2|13984.5|335
1685611500000|2023-06-01 09:25:00|13988.1|13987.4|13986.4|13985.7|13988.1|13987.4|13983.5|13982.8|319
1685611800000|2023-06-01 09:30:00|13986.6|13985.9|13983.6|13982.9|13986.6|13985.9|13982.8|13982.1|314
1685612100000|2023-06-01 09:35:00|13983.5|13982.8|13981.8|13981.1|13984.5|13983.8|13979.8|13979.1|292
1685612400000|2023-06-01 09:40:00|13981.6|13980.9|13984.4|13983.7|13987.2|13986.5|13981.4|13980.7|278
1685612700000|2023-06-01 09:45:00|13984.2|13983.5|13981.8|13981.1|13987.1|13986.4|13980.7|13980|366
1685613000000|2023-06-01 09:50:00|13981.9|13981.2|13977.8|13977.1|13982.7|13982|13977.6|13976.9|327
1685613300000|2023-06-01 09:55:00|13977.7|13977|13976.7|13976|13978.3|13977.6|13973.8|13973.1|334
1685613600000|2023-06-01 10:00:00|13976.6|13975.9|13973.5|13972.8|13976.6|13975.9|13972.5|13971.8|398
1685613900000|2023-06-01 10:05:00|13973.6|13972.9|13973.6|13972.9|13975.3|13974.6|13971.5|13970.8|275
1685614200000|2023-06-01 10:10:00|13973.7|13973|13979.5|13978.8|13979.6|13978.9|13973.4|13972.7|251
1685614500000|2023-06-01 10:15:00|13980|13979.3|13974.9|13974.2|13980.2|13979.5|13974.9|13974.2|280
1685614800000|2023-06-01 10:20:00|13974.6|13973.9|13974.5|13973.8|13975.7|13975|13970.8|13970.1|336
1685615100000|2023-06-01 10:25:00|13974.1|13973.4|13974.8|13974.1|13976.6|13975.9|13973.7|13973|244
1685615400000|2023-06-01 10:30:00|13974.7|13974|13971|13970.3|13974.7|13974|13970.7|13970|264
1685615700000|2023-06-01 10:35:00|13970.9|13970.2|13963|13962.3|13971.1|13970.4|13961.8|13961.1|349
1685616000000|2023-06-01 10:40:00|13963.2|13962.5|13959.5|13958.8|13963.2|13962.5|13958.1|13957.4|290
1685616300000|2023-06-01 10:45:00|13959.4|13958.7|13957.2|13956.5|13962.9|13962.2|13956.9|13956.2|310
1685616600000|2023-06-01 10:50:00|13957.3|13956.6|13961.5|13960.8|13961.5|13960.8|13954.6|13953.9|302
1685616900000|2023-06-01 10:55:00|13961.4|13960.7|13954.3|13953.6|13961.7|13961|13954.3|13953.6|342
1685617200000|2023-06-01 11:00:00|13954.1|13953.4|13953.8|13953.1|13955.9|13955.2|13953|13952.3|260
1685617500000|2023-06-01 11:05:00|13953.5|13952.8|13950.6|13949.9|13954.7|13954|13949.9|13949.2|219
1685617800000|2023-06-01 11:10:00|13950.5|13949.8|13944.9|13944.2|13950.9|13950.2|13943.3|13942.6|298
1685618100000|2023-06-01 11:15:00|13945.6|13944.9|13945.2|13944.2|13946|13945.1|13940.8|13940.1|351
1685618400000|2023-06-01 11:20:00|13945.1|13944.1|13947|13946|13948.9|13948.1|13945|13944|328
1685618700000|2023-06-01 11:25:00|13946.9|13945.9|13946.3|13945.3|13952.1|13951.1|13945.7|13944.7|292
1685619000000|2023-06-01 11:30:00|13946.2|13945.2|13949.8|13948.8|13952|13951|13946|13944.7|331
1685619300000|2023-06-01 11:35:00|13949.9|13948.9|13954|13953.3|13954.8|13954|13948.3|13947.5|390
1685619600000|2023-06-01 11:40:00|13953.9|13953.2|13946.7|13946|13953.9|13953.2|13946.7|13946|392
1685619900000|2023-06-01 11:45:00|13946.6|13945.9|13945.2|13944.2|13948.5|13947.8|13940.6|13939.9|331
1685620200000|2023-06-01 11:50:00|13945.1|13944.4|13947|13946.3|13947.7|13947|13944.9|13944.2|248
1685620500000|2023-06-01 11:55:00|13947.2|13946.5|13939.6|13938.6|13949|13948.3|13934.4|13933.7|552
1685620800000|2023-06-01 12:00:00|13939.5|13938.5|13949|13948.3|13949|13948.3|13936.5|13935.8|394
1685621100000|2023-06-01 12:05:00|13949.2|13948.5|13953|13952.3|13953.6|13952.9|13947.8|13947.1|402
1685621400000|2023-06-01 12:10:00|13952.9|13952.2|13959.7|13955.2|13961.3|13956.7|13952|13951.3|380
1685621700000|2023-06-01 12:15:00|13958.9|13955.1|13968.2|13967.2|13991.3|13986.3|13949.3|13943.3|1458
1685622000000|2023-06-01 12:20:00|13968.8|13967.8|13970.9|13969.9|13979.7|13978.7|13967.5|13966.5|925
1685622300000|2023-06-01 12:25:00|13971|13970|13969.6|13963.6|13972.2|13971.2|13958.7|13957.4|760
1685622600000|2023-06-01 12:30:00|13967.5|13961.5|13935.2|13934.2|13972.2|13966.2|13926.1|13924.6|1781
1685622900000|2023-06-01 12:35:00|13935.3|13934.3|13922.1|13921.4|13937.3|13936.3|13921.2|13920.3|885
1685623200000|2023-06-01 12:40:00|13921.8|13921.1|13931.6|13930.6|13938.6|13937.6|13920.8|13920.1|789
1685623500000|2023-06-01 12:45:00|13931.5|13930.5|13925.2|13924.2|13931.5|13930.5|13921.3|13920.6|761
1685623800000|2023-06-01 12:50:00|13925.1|13924.1|13914.1|13913.1|13926.3|13925.3|13914|13913.1|874
1685624100000|2023-06-01 12:55:00|13913.8|13912.8|13912.3|13911.6|13918.9|13917.9|13911.6|13910.7|722
1685624400000|2023-06-01 13:00:00|13911.6|13910.9|13909.2|13908.5|13916.8|13915.8|13906.7|13906|701
1685624700000|2023-06-01 13:05:00|13909.1|13908.4|13906.4|13905.4|13909.4|13908.4|13901.7|13900.7|698
1685625000000|2023-06-01 13:10:00|13906.5|13905.5|13910.2|13909.2|13914.2|13913.5|13904.9|13903.9|602
1685625300000|2023-06-01 13:15:00|13910.9|13910.2|13911.4|13910.7|13915|13914|13906.5|13905.5|398
1685625600000|2023-06-01 13:20:00|13911.9|13911.2|13915.4|13914.7|13918.3|13917.3|13911.5|13910.8|461
1685625900000|2023-06-01 13:25:00|13915.3|13914.6|13912.4|13911.7|13915.4|13914.7|13910.8|13910.1|414
1685626200000|2023-06-01 13:30:00|13912.2|13911.5|13893.1|13892.1|13914.4|13913.7|13886.6|13885.6|961
1685626500000|2023-06-01 13:35:00|13893.2|13892.2|13897.1|13896.1|13899.7|13898.7|13889.4|13888.4|877
1685626800000|2023-06-01 13:40:00|13897.4|13896.4|13898.1|13895|13902.3|13901.1|13893|13892|936
1685627100000|2023-06-01 13:45:00|13896.7|13894.8|13890.6|13889.9|13904|13902.7|13887.3|13886.4|818
1685627400000|2023-06-01 13:50:00|13890.5|13889.5|13888|13887|13893.2|13892.2|13881.9|13881.2|689
1685627700000|2023-06-01 13:55:00|13887.9|13886.9|13891.8|13886.1|13895.8|13895|13884|13883|783
1685628000000|2023-06-01 14:00:00|13883.9|13877.9|13877.2|13876.2|13883.9|13879.9|13845.2|13841.7|1803
1685628300000|2023-06-01 14:05:00|13877.1|13876.1|13887.3|13886.3|13897.5|13896.5|13877.1|13876.1|1136
1685628600000|2023-06-01 14:10:00|13887.4|13886.4|13894|13893.3|13898.2|13897.5|13887.2|13886.2|810
1685628900000|2023-06-01 14:15:00|13894.1|13893.4|13890.4|13889.7|13898.1|13897.4|13887.6|13886.8|737
1685629200000|2023-06-01 14:20:00|13890.3|13889.6|13882.5|13881.8|13893.8|13892.8|13880.2|13879.5|793
1685629500000|2023-06-01 14:25:00|13882.4|13881.7|13887.4|13886.7|13889.2|13888.5|13877.5|13876.8|592
1685629800000|2023-06-01 14:30:00|13887.3|13886.6|13883.5|13882.8|13893.8|13893.1|13883.1|13882.4|579
1685630100000|2023-06-01 14:35:00|13883.6|13882.9|13894|13893.3|13894.2|13893.5|13881.9|13881.2|652
1685630400000|2023-06-01 14:40:00|13894.1|13893.4|13898.8|13898.1|13900.5|13899.8|13893.2|13892.5|638
1685630700000|2023-06-01 14:45:00|13899.1|13898.4|13899.8|13899.1|13907.1|13906.4|13898|13897.3|695
1685631000000|2023-06-01 14:50:00|13899.9|13899.2|13898.5|13897.8|13903.4|13902.7|13895.4|13894.7|607
1685631300000|2023-06-01 14:55:00|13898.4|13897.7|13893.9|13893.2|13898.4|13897.7|13893.3|13892.6|445
1685631600000|2023-06-01 15:00:00|13894.2|13893.5|13892.8|13892.1|13898|13897.3|13892.2|13891.5|547
1685631900000|2023-06-01 15:05:00|13892.7|13892|13879.6|13878.9|13892.7|13892|13878.2|13877.5|393
1685632200000|2023-06-01 15:10:00|13879.5|13878.8|13886.2|13885.5|13890.7|13889.7|13879.3|13878.6|460
1685632500000|2023-06-01 15:15:00|13886.1|13885.4|13888.3|13887.6|13890.6|13889.9|13883.5|13882.8|474
1685632800000|2023-06-01 15:20:00|13888.2|13887.5|13889.3|13888.6|13892.3|13891.6|13886|13885.3|363
1685633100000|2023-06-01 15:25:00|13889.2|13888.5|13887|13886.3|13892.2|13891.5|13885.2|13884.5|474
1685633400000|2023-06-01 15:30:00|13887.1|13886.4|13875.7|13875|13887.2|13886.5|13875.6|13874.9|479
1685633700000|2023-06-01 15:35:00|13875.9|13875.2|13870.9|13870.2|13876.9|13875.9|13868.4|13867.7|458
1685634000000|2023-06-01 15:40:00|13871|13870.3|13874|13873.3|13876.6|13875.9|13868.3|13867.6|393
1685634300000|2023-06-01 15:45:00|13873.9|13873.2|13874|13873.3|13876.7|13876|13872.3|13871.6|340
1685634600000|2023-06-01 15:50:00|13874.3|13873.6|13872.8|13872.1|13875|13874.3|13871|13870.2|328
1685634900000|2023-06-01 15:55:00|13872.9|13872.2|13875|13874.3|13877.2|13876.5|13871.2|13870.5|378
1685635200000|2023-06-01 16:00:00|13875.1|13874.4|13873.9|13873.2|13875.1|13874.4|13871.3|13870.6|376
1685635500000|2023-06-01 16:05:00|13873.8|13873.1|13877.8|13876.8|13877.9|13877|13872|13871.3|266
1685635800000|2023-06-01 16:10:00|13877.9|13876.9|13877.5|13876.8|13880.3|13879.6|13876.8|13876.1|291
1685636100000|2023-06-01 16:15:00|13877.7|13877|13881.5|13880.5|13882.4|13881.7|13876.9|13876.2|209
1685636400000|2023-06-01 16:20:00|13881.2|13880.2|13880.8|13880.1|13883.8|13882.8|13878.5|13877.8|315
1685636700000|2023-06-01 16:25:00|13880.7|13880|13883.5|13882.8|13885.2|13884.5|13879.8|13879|263
1685637000000|2023-06-01 16:30:00|13884|13883.3|13883.4|13882.7|13885.2|13884.5|13880.9|13880.2|305
1685637300000|2023-06-01 16:35:00|13883.5|13882.8|13882.6|13881.9|13884.1|13883.4|13881.3|13880.6|259
1685637600000|2023-06-01 16:40:00|13882.5|13881.8|13881.6|13880.9|13885|13884.3|13880.8|13880.1|190
1685637900000|2023-06-01 16:45:00|13881.5|13880.8|13883.4|13882.7|13884.2|13883.5|13881.5|13880.8|210
1685638200000|2023-06-01 16:50:00|13884|13883.3|13881.4|13880.7|13884.4|13883.7|13880.8|13880.1|252
1685638500000|2023-06-01 16:55:00|13880.7|13880|13879.7|13878.7|13880.7|13880|13875.4|13874.7|324
1685638800000|2023-06-01 17:00:00|13880.1|13879.4|13882.8|13882.1|13884.3|13883.6|13878.9|13878.2|266
1685639100000|2023-06-01 17:05:00|13882.7|13882|13879.9|13879.2|13883.2|13882.5|13879.2|13878.5|229
1685639400000|2023-06-01 17:10:00|13879.7|13879|13882.4|13881.7|13883.3|13882.6|13878.2|13877.5|186
1685639700000|2023-06-01 17:15:00|13882.5|13881.8|13881.2|13880.5|13883.7|13883|13881.2|13880.5|127
1685640000000|2023-06-01 17:20:00|13881|13880.3|13876.2|13875.5|13882.2|13881.5|13875.8|13875.1|217
1685640300000|2023-06-01 17:25:00|13876.1|13875.4|13878.7|13878|13878.7|13878|13875.4|13874.7|230
1685640600000|2023-06-01 17:30:00|13878.8|13878.1|13878.9|13878.2|13880.4|13879.7|13878.4|13877.7|191
1685640900000|2023-06-01 17:35:00|13879|13878.3|13879.6|13878.9|13880.8|13880.1|13878.9|13878.2|150
1685641200000|2023-06-01 17:40:00|13879.5|13878.8|13880.8|13880.1|13881.8|13881.1|13879.4|13878.7|122
1685641500000|2023-06-01 17:45:00|13880.7|13880|13881.6|13880.9|13881.6|13880.9|13880.6|13879.9|101
1685641800000|2023-06-01 17:50:00|13881.3|13880.6|13882.7|13882|13882.7|13882|13880.5|13879.8|134
1685642100000|2023-06-01 17:55:00|13882.6|13881.9|13882.5|13881.8|13883.9|13883.2|13882.3|13881.6|115
1685642400000|2023-06-01 18:00:00|13882.3|13881.6|13880.5|13879.8|13882.3|13881.6|13879.4|13878.7|161
1685642700000|2023-06-01 18:05:00|13880.6|13879.9|13880.4|13879.7|13881.6|13880.9|13879.7|13879|107
1685643000000|2023-06-01 18:10:00|13880.3|13879.6|13877.7|13877|13880.5|13879.8|13877.5|13876.8|149
1685643300000|2023-06-01 18:15:00|13877.2|13876.5|13879.9|13879.2|13881.5|13880.8|13876.5|13875.8|178
1685643600000|2023-06-01 18:20:00|13880.1|13879.4|13879.3|13878.6|13881.6|13880.9|13879.3|13878.6|172
1685643900000|2023-06-01 18:25:00|13879.2|13878.5|13877.8|13877.1|13879.4|13878.7|13877.5|13876.8|178
1685644200000|2023-06-01 18:30:00|13877.9|13877.2|13874.6|13873.9|13878.2|13877.5|13874.3|13873.6|137
1685644500000|2023-06-01 18:35:00|13874.5|13873.8|13872.8|13872.1|13874.7|13874|13871.7|13871|160
1685644800000|2023-06-01 18:40:00|13872.7|13872|13875.9|13875.2|13876|13875.3|13871.6|13870.9|154
1685645100000|2023-06-01 18:45:00|13875.8|13875.1|13877.5|13876.8|13878.9|13877.9|13874.9|13874.2|211
1685645400000|2023-06-01 18:50:00|13877.4|13876.7|13886.1|13885.4|13887.1|13886.4|13877.4|13876.7|261
1685645700000|2023-06-01 18:55:00|13886.2|13885.5|13885.2|13884.5|13887|13886.3|13884.2|13883.5|184
1685646000000|2023-06-01 19:00:00|13885.3|13884.6|13882.7|13882|13885.3|13884.6|13881.5|13880.8|185
1685646300000|2023-06-01 19:05:00|13882.5|13881.8|13886.4|13885.7|13887.2|13886.5|13882.2|13881.5|175
1685646600000|2023-06-01 19:10:00|13886.5|13885.8|13886.4|13885.7|13887|13886.3|13886|13885.3|144
1685646900000|2023-06-01 19:15:00|13886.5|13885.8|13883.4|13882.7|13886.9|13886.2|13883.4|13882.7|94
1685647200000|2023-06-01 19:20:00|13883.3|13882.6|13878.4|13877.7|13883.3|13882.6|13878.3|13877.6|237
1685647500000|2023-06-01 19:25:00|13878.3|13877.6|13879.3|13878.6|13880.2|13879.5|13878.3|13877.6|129
1685647800000|2023-06-01 19:30:00|13879.2|13878.5|13879.7|13879|13880.1|13879.4|13878.2|13877.5|152
1685648100000|2023-06-01 19:35:00|13879.5|13878.8|13880.2|13879.5|13881|13880.3|13877.8|13877.1|177
1685648400000|2023-06-01 19:40:00|13880|13879.3|13882.3|13881.6|13883.3|13882.6|13879.3|13878.6|155
1685648700000|2023-06-01 19:45:00|13882.7|13882|13884.5|13883.8|13885.4|13884.7|13882.5|13881.8|186
1685649000000|2023-06-01 19:50:00|13884.1|13883.4|13882.1|13881.4|13884.1|13883.4|13880.5|13879.8|198
1685649300000|2023-06-01 19:55:00|13881.7|13881|13880.3|13879.6|13882.1|13881.4|13876.4|13875.7|223
1685649600000|2023-06-01 20:00:00|13880.2|13879.5|13879.2|13878.5|13882.4|13881.7|13878.8|13878.1|160
1685649900000|2023-06-01 20:05:00|13878.6|13877.9|13881.6|13880.9|13881.6|13880.9|13878.6|13877.9|125
1685650200000|2023-06-01 20:10:00|13881.7|13881|13881.9|13881.2|13882.4|13881.7|13881.6|13880.9|85
1685650500000|2023-06-01 20:15:00|13882|13881.3|13880.7|13880|13882.3|13881.6|13880.4|13879.7|79
1685650800000|2023-06-01 20:20:00|13880.5|13879.8|13882.6|13881.6|13883.4|13882.7|13880.3|13879.6|100
1685651100000|2023-06-01 20:25:00|13882.7|13881.7|13879|13878|13882.7|13881.7|13878.5|13877.5|154
1685651400000|2023-06-01 20:30:00|13878.9|13877.9|13880.1|13879.1|13880.7|13879.5|13878.8|13877.8|70
1685651700000|2023-06-01 20:35:00|13880.2|13879.2|13880.6|13879.6|13880.7|13879.8|13879.6|13878.6|37
1685652000000|2023-06-01 20:40:00|13880.8|13879.8|13882.7|13881.7|13883.7|13882.6|13880.8|13879.8|87
1685652300000|2023-06-01 20:45:00|13883|13881.5|13882.4|13881.4|13883.1|13882|13881.9|13880.6|92
1685652600000|2023-06-01 20:50:00|13882.5|13881.5|13881.6|13880.6|13882.9|13881.6|13881.5|13880.3|42
1685652900000|2023-06-01 20:55:00|13882|13880.3|13881.9|13877.7|13882.5|13880.3|13880.9|13877.3|181
1685653200000|2023-06-01 21:00:00|13882.5|13876.4|13885.9|13879.2|13886.6|13879.9|13882.5|13876.2|58
1685653500000|2023-06-01 21:05:00|13885.8|13879.1|13887.6|13880.9|13887.9|13881.2|13885.8|13879.1|68
1685653800000|2023-06-01 21:10:00|13887.8|13881.1|13888|13881.3|13888|13881.3|13887.4|13880.7|24
1685654100000|2023-06-01 21:15:00|13887.8|13881.1|13887.6|13880.9|13888|13881.3|13887.6|13880.9|8
1685654400000|2023-06-01 21:20:00|13887.5|13880.8|13887.9|13881.2|13887.9|13881.2|13887.5|13880.8|13
1685654700000|2023-06-01 21:25:00|13887.6|13880.9|13886.5|13879.8|13888.6|13881.9|13885.7|13879|26
1685655000000|2023-06-01 21:30:00|13886.6|13879.9|13884.5|13878.1|13886.6|13879.9|13883.4|13876.7|80
1685655300000|2023-06-01 21:35:00|13884.6|13878.8|13886|13879.6|13888.1|13881.4|13884.5|13878.8|97
1685655600000|2023-06-01 21:40:00|13885.9|13879.7|13885.9|13880.3|13886|13880.3|13885.8|13879.7|37
1685655900000|2023-06-01 21:45:00|13886|13880.4|13885.3|13878.6|13886.2|13880.5|13885.2|13878.5|55
1685656200000|2023-06-01 21:50:00|13885.2|13878.5|13885.3|13878.8|13885.5|13879.2|13885.2|13878.5|28
1685656500000|2023-06-01 21:55:00|13885.2|13878.7|13885.7|13879.9|13886.2|13880.1|13885|13878.3|93
1685656800000|2023-06-01 22:00:00|13885.8|13879.7|13882.7|13878.8|13886.5|13880|13882.7|13878.6|164
1685657100000|2023-06-01 22:05:00|13882.3|13879.2|13880|13877.4|13883.8|13879.8|13879.6|13875.5|234
1685657400000|2023-06-01 22:10:00|13880.1|13877.6|13878.1|13874.9|13881|13877.6|13877.5|13874.7|164
1685657700000|2023-06-01 22:15:00|13877.4|13874.7|13877.3|13875.3|13878.3|13875.8|13876.6|13874.4|249
1685658000000|2023-06-01 22:20:00|13877|13875.1|13873.1|13872.1|13877.5|13875.4|13871.8|13870.5|212
1685658300000|2023-06-01 22:25:00|13873.5|13871.8|13878.1|13876.5|13878.2|13877|13873.5|13871.8|100
1685658600000|2023-06-01 22:30:00|13877.8|13876.6|13878.9|13877.3|13880.5|13879.2|13877.5|13876.2|104
1685658900000|2023-06-01 22:35:00|13879|13877.6|13878.5|13877.5|13880|13878.3|13877.8|13876.5|138
1685659200000|2023-06-01 22:40:00|13878.6|13877.6|13876.8|13875.8|13878.9|13877.6|13876|13875|48
1685659500000|2023-06-01 22:45:00|13877|13875.5|13876.8|13875.8|13879|13877.7|13875.6|13874.6|64
1685659800000|2023-06-01 22:50:00|13876.7|13875.7|13876.6|13875.6|13878.4|13877.1|13876.6|13875.4|73
1685660100000|2023-06-01 22:55:00|13876.5|13875.5|13875.9|13874.3|13878|13876.6|13875.7|13874.3|115
1685660400000|2023-06-01 23:00:00|13875.2|13873.6|13875.6|13874.6|13878|13876.8|13874.8|13873.4|169
1685660700000|2023-06-01 23:05:00|13875.5|13874.5|13876.8|13875.8|13877.1|13876.1|13874.7|13873.5|121
1685661000000|2023-06-01 23:10:00|13877.1|13876.1|13878.9|13877.9|13879.1|13877.9|13876.8|13875.8|100
1685661300000|2023-06-01 23:15:00|13879|13878|13883.5|13882.5|13883.8|13882.8|13878.7|13877.8|106
1685661600000|2023-06-01 23:20:00|13883.4|13882.4|13881.7|13880.7|13883.4|13882.4|13880.5|13879.5|73
1685661900000|2023-06-01 23:25:00|13882|13881|13882.4|13881.7|13883.1|13882.1|13882|13881|72
1685662200000|2023-06-01 23:30:00|13882.3|13881.6|13880.6|13879.6|13882.4|13881.6|13880.1|13879.1|129
1685662500000|2023-06-01 23:35:00|13880.5|13879.5|13881|13880|13881.3|13880.3|13879.4|13878.4|51
1685662800000|2023-06-01 23:40:00|13881.1|13880.1|13882.1|13881.1|13883|13882.2|13880.4|13879.5|70
1685663100000|2023-06-01 23:45:00|13882|13881|13877.5|13876.5|13884.6|13883.6|13877.4|13876.4|156
1685663400000|2023-06-01 23:50:00|13877.1|13876.1|13875.7|13874.7|13877.7|13877|13873.4|13872.6|129
1685663700000|2023-06-01 23:55:00|13875.8|13874.8|13875|13874|13876|13875|13873.7|13872.9|152
1685577600000|2023-06-01 00:00:00|13914.4|13913.4|13916.8|13915.8|13918.5|13917.6|13908.6|13907.6|397
1685577900000|2023-06-01 00:05:00|13916.9|13915.9|13919.3|13918.3|13924.2|13923.5|13916.1|13915.1|353
1685578200000|2023-06-01 00:10:00|13919.4|13918.4|13924.1|13923.1|13925.1|13924.1|13919.3|13918.3|264
1685578500000|2023-06-01 00:15:00|13924.2|13923.2|13924.9|13923.9|13927|13926.3|13921.8|13921|310
1685578800000|2023-06-01 00:20:00|13925|13924|13921.9|13920.9|13925.1|13924.3|13918.9|13917.9|289
1685579100000|2023-06-01 00:25:00|13921.8|13920.8|13924.9|13923.9|13925|13924.2|13921.6|13920.6|198
1685579400000|2023-06-01 00:30:00|13924.8|13923.8|13930.8|13929.8|13934.6|13933.6|13924.8|13923.8|340
1685579700000|2023-06-01 00:35:00|13930.6|13929.6|13928.4|13927.4|13933.1|13932.1|13928.3|13927.3|299
1685580000000|2023-06-01 00:40:00|13928.3|13927.3|13930|13929|13931.6|13930.6|13927.7|13926.7|270
1685580300000|2023-06-01 00:45:00|13929.9|13928.9|13924.1|13923.4|13929.9|13928.9|13924|13923.3|245
1685580600000|2023-06-01 00:50:00|13923.9|13923.2|13913.3|13912.3|13927|13926|13912.2|13911.5|516
1685580900000|2023-06-01 00:55:00|13913.5|13912.5|13919.8|13919.1|13922.2|13921.2|13913.5|13912.5|453
1685581200000|2023-06-01 01:00:00|13919.7|13919|13924.2|13923.2|13924.2|13923.2|13918|13917.3|203
1685581500000|2023-06-01 01:05:00|13924.1|13923.1|13921.8|13921.1|13926.6|13925.9|13921.1|13920.4|199
1685581800000|2023-06-01 01:10:00|13921.9|13921.2|13922.1|13921.1|13925.7|13925|13921.1|13920.3|273
1685582100000|2023-06-01 01:15:00|13922|13921|13917.3|13916.3|13929|13928.3|13914.2|13913.2|398
1685582400000|2023-06-01 01:20:00|13917.4|13916.4|13919.3|13918.3|13920.6|13919.6|13912.4|13911.6|316
1685582700000|2023-06-01 01:25:00|13919.4|13918.4|13934.1|13933.1|13934.8|13933.8|13919.2|13918.2|376
1685583000000|2023-06-01 01:30:00|13933.9|13932.9|13938.6|13937.6|13939.8|13938.5|13930.6|13929.6|369
1685583300000|2023-06-01 01:35:00|13938.8|13937.8|13946.7|13945.7|13946.7|13945.7|13937.4|13936.4|347
1685583600000|2023-06-01 01:40:00|13946.9|13945.9|13940.3|13939.3|13948.1|13947.1|13940.2|13939.2|423
1685583900000|2023-06-01 01:45:00|13939.8|13939.1|13939.4|13938.4|13942.8|13941.7|13933.2|13932.2|567
1685584200000|2023-06-01 01:50:00|13939.3|13938.3|13943.1|13942.4|13945.2|13944.5|13937.1|13936.4|415
1685584500000|2023-06-01 01:55:00|13942.9|13942.2|13938.8|13937.8|13944.3|13943.3|13936.4|13935.7|464
1685584800000|2023-06-01 02:00:00|13939|13938|13942|13941.3|13945.2|13944.5|13938.2|13937.2|396
1685585100000|2023-06-01 02:05:00|13942.2|13941.5|13939.1|13938.4|13944.9|13943.9|13939|13938.3|306
1685585400000|2023-06-01 02:10:00|13939|13938.3|13939.4|13938.4|13942.4|13941.7|13939|13938.3|234
1685585700000|2023-06-01 02:15:00|13939.3|13938.3|13940.6|13939.6|13941.7|13940.7|13935.2|13934.5|385
1685586000000|2023-06-01 02:20:00|13940.7|13939.7|13941.2|13940.2|13947|13946|13939.4|13938.4|329
1685586300000|2023-06-01 02:25:00|13941.1|13940.1|13946.2|13945.2|13946.7|13945.7|13940.3|13939.3|307
1685586600000|2023-06-01 02:30:00|13946.3|13945.3|13951|13950.3|13952.1|13951.4|13944.8|13943.8|310
1685586900000|2023-06-01 02:35:00|13950.8|13950.1|13954.1|13953.4|13955|13954.2|13948.9|13948|322
1685587200000|2023-06-01 02:40:00|13954.2|13953.5|13948.4|13947.4|13954.5|13953.8|13946.8|13945.8|370
1685587500000|2023-06-01 02:45:00|13948.7|13947.7|13947.1|13946.1|13948.9|13947.9|13943.8|13942.8|344
1685587800000|2023-06-01 02:50:00|13947.2|13946.2|13948|13947|13948.1|13947.1|13943.3|13942.1|249
1685588100000|2023-06-01 02:55:00|13947.3|13946.6|13945.8|13944.8|13947.5|13946.7|13942.9|13942.2|180
1685588400000|2023-06-01 03:00:00|13945.7|13944.7|13946|13945|13948.4|13947.4|13943.8|13943.1|294
1685588700000|2023-06-01 03:05:00|13946.1|13945.1|13945.1|13944.1|13947|13946|13944.1|13943.1|230
1685589000000|2023-06-01 03:10:00|13944.9|13943.9|13945|13944|13946|13945|13941.1|13940.1|215
1685589300000|2023-06-01 03:15:00|13944.9|13943.9|13945.9|13944.9|13946.3|13945.1|13943.8|13942.8|149
1685589600000|2023-06-01 03:20:00|13945.8|13944.8|13946|13945|13947|13946.2|13944.3|13943.3|125
1685589900000|2023-06-01 03:25:00|13945.9|13944.9|13948.5|13947.8|13950.7|13950|13945.2|13944.2|241
1685590200000|2023-06-01 03:30:00|13948.8|13948.1|13951.1|13950.1|13951.9|13951.2|13947.9|13947.1|226
1685590500000|2023-06-01 03:35:00|13951.2|13950.2|13951.8|13950.8|13953.2|13952.5|13950.9|13949.9|177
1685590800000|2023-06-01 03:40:00|13951.7|13950.7|13953.9|13952.9|13955.3|13954.6|13950.4|13949.7|212
1685591100000|2023-06-01 03:45:00|13953.7|13952.7|13952.7|13951.7|13954|13953|13951.1|13950.1|146
1685591400000|2023-06-01 03:50:00|13952.6|13951.6|13953.6|13952.9|13954|13953|13952|13951|199
1685591700000|2023-06-01 03:55:00|13953.7|13953|13950.6|13949.9|13955.7|13955|13950.6|13949.9|198
1685592000000|2023-06-01 04:00:00|13950.7|13950|13951.9|13950.9|13952.1|13951.1|13950.6|13949.6|170
1685592300000|2023-06-01 04:05:00|13952|13951|13949.8|13948.8|13952|13951|13949.4|13948.4|158
1685592600000|2023-06-01 04:10:00|13949.7|13948.7|13951.5|13950.5|13953.1|13952.2|13949.6|13948.6|166
1685592900000|2023-06-01 04:15:00|13951.6|13950.6|13950.7|13950|13951.9|13951.2|13949.8|13948.8|205
1685593200000|2023-06-01 04:20:00|13950.6|13949.9|13950.9|13949.9|13950.9|13950|13947.8|13946.8|206
1685593500000|2023-06-01 04:25:00|13950.8|13949.8|13944.7|13943.7|13950.9|13949.9|13943.2|13942.5|230
1685593800000|2023-06-01 04:30:00|13944.5|13943.5|13943.8|13942.8|13947.8|13947.1|13943.4|13942.5|183
1685594100000|2023-06-01 04:35:00|13943.7|13942.7|13945|13944|13945.5|13944.5|13941.7|13940.8|123
1685594400000|2023-06-01 04:40:00|13945.1|13944.1|13946|13945|13946.2|13945.4|13942.2|13941.3|173
1685594700000|2023-06-01 04:45:00|13945.9|13944.9|13942.8|13941.2|13946|13945|13941.2|13940.2|192
1685595000000|2023-06-01 04:50:00|13942.9|13941.3|13943|13942|13944|13943|13941.7|13940.9|133
1685595300000|2023-06-01 04:55:00|13942.9|13941.9|13942.1|13941.1|13944.1|13943.4|13941.9|13940.9|184
1685595600000|2023-06-01 05:00:00|13942.2|13941.2|13943.8|13942.8|13946.4|13945.7|13941.9|13941|222
1685595900000|2023-06-01 05:05:00|13944.1|13943.1|13944.5|13943.8|13945|13944.3|13942.4|13941.5|136
1685596200000|2023-06-01 05:10:00|13944.6|13943.9|13949|13948|13949.3|13948.3|13944.6|13943.9|140
1685596500000|2023-06-01 05:15:00|13948.9|13947.9|13949.8|13949.1|13951|13950.2|13947.9|13946.9|133
1685596800000|2023-06-01 05:20:00|13949.7|13949|13950.8|13950.1|13950.9|13950.2|13948.8|13947.8|162
1685597100000|2023-06-01 05:25:00|13950.7|13950|13953.6|13952.9|13954.4|13953.7|13950.7|13950|192
1685597400000|2023-06-01 05:30:00|13953|13952.3|13957.5|13956.8|13957.6|13956.8|13952.5|13951.5|241
1685597700000|2023-06-01 05:35:00|13957.6|13956.9|13964.9|13963.9|13967.4|13966.7|13957.6|13956.9|346
1685598000000|2023-06-01 05:40:00|13965.2|13964.2|13966.1|13965.4|13968.3|13967.6|13964.2|13963.3|261
1685598300000|2023-06-01 05:45:00|13966.2|13965.5|13966.4|13965.4|13969.2|13968.5|13965.1|13964.4|246
1685598600000|2023-06-01 05:50:00|13966.3|13965.3|13963.3|13962.3|13967.2|13966.5|13963.3|13962.3|179
1685598900000|2023-06-01 05:55:00|13963.4|13962.4|13971.9|13970.4|13972.4|13971.4|13962.2|13961.2|488
1685599200000|2023-06-01 06:00:00|13971.6|13970.6|13967.8|13967.1|13971.8|13970.8|13964.5|13963.8|437
1685599500000|2023-06-01 06:05:00|13968|13967.3|13966.7|13966|13968.8|13968|13965.4|13964.7|386
1685599800000|2023-06-01 06:10:00|13966.6|13965.9|13970.1|13969.4|13970.2|13969.5|13962|13961.3|460
1685600100000|2023-06-01 06:15:00|13969.8|13969.1|13973|13972.3|13978|13977.3|13969.8|13969.1|399
1685600400000|2023-06-01 06:20:00|13972.7|13972|13969.9|13969.2|13973.8|13973.1|13967.9|13967.2|302
1685600700000|2023-06-01 06:25:00|13969.8|13969.1|13969.2|13968.5|13971.2|13970.5|13967.1|13966.4|238
1685601000000|2023-06-01 06:30:00|13969|13968.3|13973.1|13972.1|13975|13974.3|13967.7|13967|243
1685601300000|2023-06-01 06:35:00|13973.2|13972.2|13966.5|13965.5|13973.4|13972.4|13963.9|13962.9|262
1685601600000|2023-06-01 06:40:00|13966.4|13965.4|13970.1|13969.4|13970.2|13969.5|13964.3|13963.4|241
1685601900000|2023-06-01 06:45:00|13970.2|13969.5|13972.9|13972.2|13973.9|13973.2|13968.2|13967.5|255
1685602200000|2023-06-01 06:50:00|13972.8|13972.1|13975.6|13974.6|13977.2|13976.2|13970.9|13970|350
1685602500000|2023-06-01 06:55:00|13975.2|13974.5|13971.4|13970.4|13976.7|13976|13971.2|13970.4|293
1685602800000|2023-06-01 07:00:00|13971.7|13970.7|13969.3|13968.3|13971.7|13971|13964.3|13963.3|511
1685603100000|2023-06-01 07:05:00|13969.2|13968.2|13980|13979|13982|13981.1|13969.2|13968.2|612
1685603400000|2023-06-01 07:10:00|13980.2|13979.2|13979.7|13978.7|13984.1|13983.1|13978|13977.1|555
1685603700000|2023-06-01 07:15:00|13980|13978.5|13977.1|13976.4|13982.3|13981.3|13975.8|13975.1|488
1685604000000|2023-06-01 07:20:00|13977.6|13976.9|13983.7|13983|13985.3|13984.6|13975.9|13975.2|535
1685604300000|2023-06-01 07:25:00|13983.8|13983.1|13988.4|13987.7|13989.5|13988.8|13981.8|13981.1|384
1685604600000|2023-06-01 07:30:00|13987.9|13987.2|13988.8|13988.1|13989.4|13988.7|13983.6|13982.9|452
1685604900000|2023-06-01 07:35:00|13988.7|13988|13985.9|13985.2|13988.8|13988.1|13984.7|13984|336
1685605200000|2023-06-01 07:40:00|13985.8|13985.1|13993.5|13992.8|13994.8|13994.1|13985.7|13985|481
1685605500000|2023-06-01 07:45:00|13993.6|13992.9|13993.4|13992.7|13995.3|13994.6|13991.3|13990.6|280
1685605800000|2023-06-01 07:50:00|13993.5|13992.8|13992.4|13991.7|13995|13994.3|13991.2|13990.5|282
1685606100000|2023-06-01 07:55:00|13992.3|13991.6|13992|13991.3|13995.1|13994.4|13991.2|13990.5|319
1685606400000|2023-06-01 08:00:00|13992.1|13991.4|13985.1|13984.4|13995|13994.3|13982.7|13981.7|436
1685606700000|2023-06-01 08:05:00|13986|13985.3|13985.2|13984.2|13987.1|13986.4|13982.5|13981.8|253
1685607000000|2023-06-01 08:10:00|13985.3|13984.3|13986.2|13985.5|13987.4|13986.5|13980.7|13979.7|389
1685607300000|2023-06-01 08:15:00|13986.1|13985.4|13983.1|13982.4|13987.3|13986.6|13983.1|13982.4|283
1685607600000|2023-06-01 08:20:00|13983|13982.3|13983.4|13982.7|13985.1|13984.4|13981.1|13980.4|208
1685607900000|2023-06-01 08:25:00|13983.1|13982.4|13987.3|13986.6|13989.7|13989|13982.4|13981.7|285
1685608200000|2023-06-01 08:30:00|13987.4|13986.7|13988.3|13987.6|13993.1|13992.4|13987.2|13986.4|351
1685608500000|2023-06-01 08:35:00|13988.5|13987.8|13992.1|13991.4|13992.2|13991.5|13988.2|13987.5|398
1685608800000|2023-06-01 08:40:00|13992|13991.3|13988|13987.3|13992.1|13991.4|13986.2|13985.5|257
1685609100000|2023-06-01 08:45:00|13988.1|13987.4|13989.1|13988.4|13990|13989.3|13986.7|13986|262
1685609400000|2023-06-01 08:50:00|13989.2|13988.5|13985.2|13984.5|13990.2|13989.5|13984.1|13983.4|425
1685609700000|2023-06-01 08:55:00|13984.9|13984.2|13980.2|13978.7|13985.3|13984.6|13977.3|13976.6|375
1685610000000|2023-06-01 09:00:00|13979.9|13978.9|13981.3|13980.6|13982.4|13981.7|13978.4|13977.4|340
1685610300000|2023-06-01 09:05:00|13981.5|13980.8|13985.3|13984.6|13985.4|13984.7|13979.3|13978.6|342
1685610600000|2023-06-01 09:10:00|13985.5|13984.8|13987.2|13986.5|13988.6|13987.9|13984.5|13983.8|332
1685610900000|2023-06-01 09:15:00|13987.1|13986.4|13987.4|13986.7|13988.2|13987.5|13984.3|13983.6|344
1685611200000|2023-06-01 09:20:00|13987.5|13986.8|13988.2|13987.5|13989.3|13988.6|13985.2|13984.5|335
1685611500000|2023-06-01 09:25:00|13988.1|13987.4|13986.4|13985.7|13988.1|13987.4|13983.5|13982.8|319
1685611800000|2023-06-01 09:30:00|13986.6|13985.9|13983.6|13982.9|13986.6|13985.9|13982.8|13982.1|314
1685612100000|2023-06-01 09:35:00|13983.5|13982.8|13981.8|13981.1|13984.5|13983.8|13979.8|13979.1|292
1685612400000|2023-06-01 09:40:00|13981.6|13980.9|13984.4|13983.7|13987.2|13986.5|13981.4|13980.7|278
1685612700000|2023-06-01 09:45:00|13984.2|13983.5|13981.8|13981.1|13987.1|13986.4|13980.7|13980|366
1685613000000|2023-06-01 09:50:00|13981.9|13981.2|13977.8|13977.1|13982.7|13982|13977.6|13976.9|327
1685613300000|2023-06-01 09:55:00|13977.7|13977|13976.7|13976|13978.3|13977.6|13973.8|13973.1|334
1685613600000|2023-06-01 10:00:00|13976.6|13975.9|13973.5|13972.8|13976.6|13975.9|13972.5|13971.8|398
1685613900000|2023-06-01 10:05:00|13973.6|13972.9|13973.6|13972.9|13975.3|13974.6|13971.5|13970.8|275
1685614200000|2023-06-01 10:10:00|13973.7|13973|13979.5|13978.8|13979.6|13978.9|13973.4|13972.7|251
1685614500000|2023-06-01 10:15:00|13980|13979.3|13974.9|13974.2|13980.2|13979.5|13974.9|13974.2|280
1685614800000|2023-06-01 10:20:00|13974.6|13973.9|13974.5|13973.8|13975.7|13975|13970.8|13970.1|336
1685615100000|2023-06-01 10:25:00|13974.1|13973.4|13974.8|13974.1|13976.6|13975.9|13973.7|13973|244
1685615400000|2023-06-01 10:30:00|13974.7|13974|13971|13970.3|13974.7|13974|13970.7|13970|264
1685615700000|2023-06-01 10:35:00|13970.9|13970.2|13963|13962.3|13971.1|13970.4|13961.8|13961.1|349
1685616000000|2023-06-01 10:40:00|13963.2|13962.5|13959.5|13958.8|13963.2|13962.5|13958.1|13957.4|290
1685616300000|2023-06-01 10:45:00|13959.4|13958.7|13957.2|13956.5|13962.9|13962.2|13956.9|13956.2|310
1685616600000|2023-06-01 10:50:00|13957.3|13956.6|13961.5|13960.8|13961.5|13960.8|13954.6|13953.9|302
1685616900000|2023-06-01 10:55:00|13961.4|13960.7|13954.3|13953.6|13961.7|13961|13954.3|13953.6|342
1685617200000|2023-06-01 11:00:00|13954.1|13953.4|13953.8|13953.1|13955.9|13955.2|13953|13952.3|260
1685617500000|2023-06-01 11:05:00|13953.5|13952.8|13950.6|13949.9|13954.7|13954|13949.9|13949.2|219
1685617800000|2023-06-01 11:10:00|13950.5|13949.8|13944.9|13944.2|13950.9|13950.2|13943.3|13942.6|298
1685618100000|2023-06-01 11:15:00|13945.6|13944.9|13945.2|13944.2|13946|13945.1|13940.8|13940.1|351
1685618400000|2023-06-01 11:20:00|13945.1|13944.1|13947|13946|13948.9|13948.1|13945|13944|328
1685618700000|2023-06-01 11:25:00|13946.9|13945.9|13946.3|13945.3|13952.1|13951.1|13945.7|13944.7|292
1685619000000|2023-06-01 11:30:00|13946.2|13945.2|13949.8|13948.8|13952|13951|13946|13944.7|331
1685619300000|2023-06-01 11:35:00|13949.9|13948.9|13954|13953.3|13954.8|13954|13948.3|13947.5|390
1685619600000|2023-06-01 11:40:00|13953.9|13953.2|13946.7|13946|13953.9|13953.2|13946.7|13946|392
1685619900000|2023-06-01 11:45:00|13946.6|13945.9|13945.2|13944.2|13948.5|13947.8|13940.6|13939.9|331
1685620200000|2023-06-01 11:50:00|13945.1|13944.4|13947|13946.3|13947.7|13947|13944.9|13944.2|248
1685620500000|2023-06-01 11:55:00|13947.2|13946.5|13939.6|13938.6|13949|13948.3|13934.4|13933.7|552
1685620800000|2023-06-01 12:00:00|13939.5|13938.5|13949|13948.3|13949|13948.3|13936.5|13935.8|394
1685621100000|2023-06-01 12:05:00|13949.2|13948.5|13953|13952.3|13953.6|13952.9|13947.8|13947.1|402
1685621400000|2023-06-01 12:10:00|13952.9|13952.2|13959.7|13955.2|13961.3|13956.7|13952|13951.3|380
1685621700000|2023-06-01 12:15:00|13958.9|13955.1|13968.2|13967.2|13991.3|13986.3|13949.3|13943.3|1458
1685622000000|2023-06-01 12:20:00|13968.8|13967.8|13970.9|13969.9|13979.7|13978.7|13967.5|13966.5|925
1685622300000|2023-06-01 12:25:00|13971|13970|13969.6|13963.6|13972.2|13971.2|13958.7|13957.4|760
1685622600000|2023-06-01 12:30:00|13967.5|13961.5|13935.2|13934.2|13972.2|13966.2|13926.1|13924.6|1781
1685622900000|2023-06-01 12:35:00|13935.3|13934.3|13922.1|13921.4|13937.3|13936.3|13921.2|13920.3|885
1685623200000|2023-06-01 12:40:00|13921.8|13921.1|13931.6|13930.6|13938.6|13937.6|13920.8|13920.1|789
1685623500000|2023-06-01 12:45:00|13931.5|13930.5|13925.2|13924.2|13931.5|13930.5|13921.3|13920.6|761
1685623800000|2023-06-01 12:50:00|13925.1|13924.1|13914.1|13913.1|13926.3|13925.3|13914|13913.1|874
1685624100000|2023-06-01 12:55:00|13913.8|13912.8|13912.3|13911.6|13918.9|13917.9|13911.6|13910.7|722
1685624400000|2023-06-01 13:00:00|13911.6|13910.9|13909.2|13908.5|13916.8|13915.8|13906.7|13906|701
1685624700000|2023-06-01 13:05:00|13909.1|13908.4|13906.4|13905.4|13909.4|13908.4|13901.7|13900.7|698
1685625000000|2023-06-01 13:10:00|13906.5|13905.5|13910.2|13909.2|13914.2|13913.5|13904.9|13903.9|602
1685625300000|2023-06-01 13:15:00|13910.9|13910.2|13911.4|13910.7|13915|13914|13906.5|13905.5|398
1685625600000|2023-06-01 13:20:00|13911.9|13911.2|13915.4|13914.7|13918.3|13917.3|13911.5|13910.8|461
1685625900000|2023-06-01 13:25:00|13915.3|13914.6|13912.4|13911.7|13915.4|13914.7|13910.8|13910.1|414
1685626200000|2023-06-01 13:30:00|13912.2|13911.5|13893.1|13892.1|13914.4|13913.7|13886.6|13885.6|961
1685626500000|2023-06-01 13:35:00|13893.2|13892.2|13897.1|13896.1|13899.7|13898.7|13889.4|13888.4|877
1685626800000|2023-06-01 13:40:00|13897.4|13896.4|13898.1|13895|13902.3|13901.1|13893|13892|936
1685627100000|2023-06-01 13:45:00|13896.7|13894.8|13890.6|13889.9|13904|13902.7|13887.3|13886.4|818
1685627400000|2023-06-01 13:50:00|13890.5|13889.5|13888|13887|13893.2|13892.2|13881.9|13881.2|689
1685627700000|2023-06-01 13:55:00|13887.9|13886.9|13891.8|13886.1|13895.8|13895|13884|13883|783
1685628000000|2023-06-01 14:00:00|13883.9|13877.9|13877.2|13876.2|13883.9|13879.9|13845.2|13841.7|1803
1685628300000|2023-06-01 14:05:00|13877.1|13876.1|13887.3|13886.3|13897.5|13896.5|13877.1|13876.1|1136
1685628600000|2023-06-01 14:10:00|13887.4|13886.4|13894|13893.3|13898.2|13897.5|13887.2|13886.2|810
1685628900000|2023-06-01 14:15:00|13894.1|13893.4|13890.4|13889.7|13898.1|13897.4|13887.6|13886.8|737
1685629200000|2023-06-01 14:20:00|13890.3|13889.6|13882.5|13881.8|13893.8|13892.8|13880.2|13879.5|793
1685629500000|2023-06-01 14:25:00|13882.4|13881.7|13887.4|13886.7|13889.2|13888.5|13877.5|13876.8|592
1685629800000|2023-06-01 14:30:00|13887.3|13886.6|13883.5|13882.8|13893.8|13893.1|13883.1|13882.4|579
1685630100000|2023-06-01 14:35:00|13883.6|13882.9|13894|13893.3|13894.2|13893.5|13881.9|13881.2|652
1685630400000|2023-06-01 14:40:00|13894.1|13893.4|13898.8|13898.1|13900.5|13899.8|13893.2|13892.5|638
1685630700000|2023-06-01 14:45:00|13899.1|13898.4|13899.8|13899.1|13907.1|13906.4|13898|13897.3|695
1685631000000|2023-06-01 14:50:00|13899.9|13899.2|13898.5|13897.8|13903.4|13902.7|13895.4|13894.7|607
1685631300000|2023-06-01 14:55:00|13898.4|13897.7|13893.9|13893.2|13898.4|13897.7|13893.3|13892.6|445
1685631600000|2023-06-01 15:00:00|13894.2|13893.5|13892.8|13892.1|13898|13897.3|13892.2|13891.5|547
1685631900000|2023-06-01 15:05:00|13892.7|13892|13879.6|13878.9|13892.7|13892|13878.2|13877.5|393
1685632200000|2023-06-01 15:10:00|13879.5|13878.8|13886.2|13885.5|13890.7|13889.7|13879.3|13878.6|460
1685632500000|2023-06-01 15:15:00|13886.1|13885.4|13888.3|13887.6|13890.6|13889.9|13883.5|13882.8|474
1685632800000|2023-06-01 15:20:00|13888.2|13887.5|13889.3|13888.6|13892.3|13891.6|13886|13885.3|363
1685633100000|2023-06-01 15:25:00|13889.2|13888.5|13887|13886.3|13892.2|13891.5|13885.2|13884.5|474
1685633400000|2023-06-01 15:30:00|13887.1|13886.4|13875.7|13875|13887.2|13886.5|13875.6|13874.9|479
1685633700000|2023-06-01 15:35:00|13875.9|13875.2|13870.9|13870.2|13876.9|13875.9|13868.4|13867.7|458
1685634000000|2023-06-01 15:40:00|13871|13870.3|13874|13873.3|13876.6|13875.9|13868.3|13867.6|393
1685634300000|2023-06-01 15:45:00|13873.9|13873.2|13874|13873.3|13876.7|13876|13872.3|13871.6|340
1685634600000|2023-06-01 15:50:00|13874.3|13873.6|13872.8|13872.1|13875|13874.3|13871|13870.2|328
1685634900000|2023-06-01 15:55:00|13872.9|13872.2|13875|13874.3|13877.2|13876.5|13871.2|13870.5|378
1685635200000|2023-06-01 16:00:00|13875.1|13874.4|13873.9|13873.2|13875.1|13874.4|13871.3|13870.6|376
1685635500000|2023-06-01 16:05:00|13873.8|13873.1|13877.8|13876.8|13877.9|13877|13872|13871.3|266
1685635800000|2023-06-01 16:10:00|13877.9|13876.9|13877.5|13876.8|13880.3|13879.6|13876.8|13876.1|291
1685636100000|2023-06-01 16:15:00|13877.7|13877|13881.5|13880.5|13882.4|13881.7|13876.9|13876.2|209
1685636400000|2023-06-01 16:20:00|13881.2|13880.2|13880.8|13880.1|13883.8|13882.8|13878.5|13877.8|315
1685636700000|2023-06-01 16:25:00|13880.7|13880|13883.5|13882.8|13885.2|13884.5|13879.8|13879|263
1685637000000|2023-06-01 16:30:00|13884|13883.3|13883.4|13882.7|13885.2|13884.5|13880.9|13880.2|305
1685637300000|2023-06-01 16:35:00|13883.5|13882.8|13882.6|13881.9|13884.1|13883.4|13881.3|13880.6|259
1685637600000|2023-06-01 16:40:00|13882.5|13881.8|13881.6|13880.9|13885|13884.3|13880.8|13880.1|190
1685637900000|2023-06-01 16:45:00|13881.5|13880.8|13883.4|13882.7|13884.2|13883.5|13881.5|13880.8|210
1685638200000|2023-06-01 16:50:00|13884|13883.3|13881.4|13880.7|13884.4|13883.7|13880.8|13880.1|252
1685638500000|2023-06-01 16:55:00|13880.7|13880|13879.7|13878.7|13880.7|13880|13875.4|13874.7|324
1685638800000|2023-06-01 17:00:00|13880.1|13879.4|13882.8|13882.1|13884.3|13883.6|13878.9|13878.2|266
1685639100000|2023-06-01 17:05:00|13882.7|13882|13879.9|13879.2|13883.2|13882.5|13879.2|13878.5|229
1685639400000|2023-06-01 17:10:00|13879.7|13879|13882.4|13881.7|13883.3|13882.6|13878.2|13877.5|186
1685639700000|2023-06-01 17:15:00|13882.5|13881.8|13881.2|13880.5|13883.7|13883|13881.2|13880.5|127
1685640000000|2023-06-01 17:20:00|13881|13880.3|13876.2|13875.5|13882.2|13881.5|13875.8|13875.1|217
1685640300000|2023-06-01 17:25:00|13876.1|13875.4|13878.7|13878|13878.7|13878|13875.4|13874.7|230
1685640600000|2023-06-01 17:30:00|13878.8|13878.1|13878.9|13878.2|13880.4|13879.7|13878.4|13877.7|191
1685640900000|2023-06-01 17:35:00|13879|13878.3|13879.6|13878.9|13880.8|13880.1|13878.9|13878.2|150
1685641200000|2023-06-01 17:40:00|13879.5|13878.8|13880.8|13880.1|13881.8|13881.1|13879.4|13878.7|122
1685641500000|2023-06-01 17:45:00|13880.7|13880|13881.6|13880.9|13881.6|13880.9|13880.6|13879.9|101
1685641800000|2023-06-01 17:50:00|13881.3|13880.6|13882.7|13882|13882.7|13882|13880.5|13879.8|134
1685642100000|2023-06-01 17:55:00|13882.6|13881.9|13882.5|13881.8|13883.9|13883.2|13882.3|13881.6|115
1685642400000|2023-06-01 18:00:00|13882.3|13881.6|13880.5|13879.8|13882.3|13881.6|13879.4|13878.7|161
1685642700000|2023-06-01 18:05:00|13880.6|13879.9|13880.4|13879.7|13881.6|13880.9|13879.7|13879|107
1685643000000|2023-06-01 18:10:00|13880.3|13879.6|13877.7|13877|13880.5|13879.8|13877.5|13876.8|149
1685643300000|2023-06-01 18:15:00|13877.2|13876.5|13879.9|13879.2|13881.5|13880.8|13876.5|13875.8|178
1685643600000|2023-06-01 18:20:00|13880.1|13879.4|13879.3|13878.6|13881.6|13880.9|13879.3|13878.6|172
1685643900000|2023-06-01 18:25:00|13879.2|13878.5|13877.8|13877.1|13879.4|13878.7|13877.5|13876.8|178
1685644200000|2023-06-01 18:30:00|13877.9|13877.2|13874.6|13873.9|13878.2|13877.5|13874.3|13873.6|137
1685644500000|2023-06-01 18:35:00|13874.5|13873.8|13872.8|13872.1|13874.7|13874|13871.7|13871|160
1685644800000|2023-06-01 18:40:00|13872.7|13872|13875.9|13875.2|13876|13875.3|13871.6|13870.9|154
1685645100000|2023-06-01 18:45:00|13875.8|13875.1|13877.5|13876.8|13878.9|13877.9|13874.9|13874.2|211
1685645400000|2023-06-01 18:50:00|13877.4|13876.7|13886.1|13885.4|13887.1|13886.4|13877.4|13876.7|261
1685645700000|2023-06-01 18:55:00|13886.2|13885.5|13885.2|13884.5|13887|13886.3|13884.2|13883.5|184
1685646000000|2023-06-01 19:00:00|13885.3|13884.6|13882.7|13882|13885.3|13884.6|13881.5|13880.8|185
1685646300000|2023-06-01 19:05:00|13882.5|13881.8|13886.4|13885.7|13887.2|13886.5|13882.2|13881.5|175
1685646600000|2023-06-01 19:10:00|13886.5|13885.8|13886.4|13885.7|13887|13886.3|13886|13885.3|144
1685646900000|2023-06-01 19:15:00|13886.5|13885.8|13883.4|13882.7|13886.9|13886.2|13883.4|13882.7|94
1685647200000|2023-06-01 19:20:00|13883.3|13882.6|13878.4|13877.7|13883.3|13882.6|13878.3|13877.6|237
1685647500000|2023-06-01 19:25:00|13878.3|13877.6|13879.3|13878.6|13880.2|13879.5|13878.3|13877.6|129
1685647800000|2023-06-01 19:30:00|13879.2|13878.5|13879.7|13879|13880.1|13879.4|13878.2|13877.5|152
1685648100000|2023-06-01 19:35:00|13879.5|13878.8|13880.2|13879.5|13881|13880.3|13877.8|13877.1|177
1685648400000|2023-06-01 19:40:00|13880|13879.3|13882.3|13881.6|13883.3|13882.6|13879.3|13878.6|155
1685648700000|2023-06-01 19:45:00|13882.7|13882|13884.5|13883.8|13885.4|13884.7|13882.5|13881.8|186
1685649000000|2023-06-01 19:50:00|13884.1|13883.4|13882.1|13881.4|13884.1|13883.4|13880.5|13879.8|198
1685649300000|2023-06-01 19:55:00|13881.7|13881|13880.3|13879.6|13882.1|13881.4|13876.4|13875.7|223
1685649600000|2023-06-01 20:00:00|13880.2|13879.5|13879.2|13878.5|13882.4|13881.7|13878.8|13878.1|160
1685649900000|2023-06-01 20:05:00|13878.6|13877.9|13881.6|13880.9|13881.6|13880.9|13878.6|13877.9|125
1685650200000|2023-06-01 20:10:00|13881.7|13881|13881.9|13881.2|13882.4|13881.7|13881.6|13880.9|85
1685650500000|2023-06-01 20:15:00|13882|13881.3|13880.7|13880|13882.3|13881.6|13880.4|13879.7|79
1685650800000|2023-06-01 20:20:00|13880.5|13879.8|13882.6|13881.6|13883.4|13882.7|13880.3|13879.6|100
1685651100000|2023-06-01 20:25:00|13882.7|13881.7|13879|13878|13882.7|13881.7|13878.5|13877.5|154
1685651400000|2023-06-01 20:30:00|13878.9|13877.9|13880.1|13879.1|13880.7|13879.5|13878.8|13877.8|70
1685651700000|2023-06-01 20:35:00|13880.2|13879.2|13880.6|13879.6|13880.7|13879.8|13879.6|13878.6|37
1685652000000|2023-06-01 20:40:00|13880.8|13879.8|13882.7|13881.7|13883.7|13882.6|13880.8|13879.8|87
1685652300000|2023-06-01 20:45:00|13883|13881.5|13882.4|13881.4|13883.1|13882|13881.9|13880.6|92
1685652600000|2023-06-01 20:50:00|13882.5|13881.5|13881.6|13880.6|13882.9|13881.6|13881.5|13880.3|42
1685652900000|2023-06-01 20:55:00|13882|13880.3|13881.9|13877.7|13882.5|13880.3|13880.9|13877.3|181
1685653200000|2023-06-01 21:00:00|13882.5|13876.4|13885.9|13879.2|13886.6|13879.9|13882.5|13876.2|58
1685653500000|2023-06-01 21:05:00|13885.8|13879.1|13887.6|13880.9|13887.9|13881.2|13885.8|13879.1|68
1685653800000|2023-06-01 21:10:00|13887.8|13881.1|13888|13881.3|13888|13881.3|13887.4|13880.7|24
1685654100000|2023-06-01 21:15:00|13887.8|13881.1|13887.6|13880.9|13888|13881.3|13887.6|13880.9|8
1685654400000|2023-06-01 21:20:00|13887.5|13880.8|13887.9|13881.2|13887.9|13881.2|13887.5|13880.8|13
1685654700000|2023-06-01 21:25:00|13887.6|13880.9|13886.5|13879.8|13888.6|13881.9|13885.7|13879|26
1685655000000|2023-06-01 21:30:00|13886.6|13879.9|13884.5|13878.1|13886.6|13879.9|13883.4|13876.7|80
1685655300000|2023-06-01 21:35:00|13884.6|13878.8|13886|13879.6|13888.1|13881.4|13884.5|13878.8|97
1685655600000|2023-06-01 21:40:00|13885.9|13879.7|13885.9|13880.3|13886|13880.3|13885.8|13879.7|37
1685655900000|2023-06-01 21:45:00|13886|13880.4|13885.3|13878.6|13886.2|13880.5|13885.2|13878.5|55
1685656200000|2023-06-01 21:50:00|13885.2|13878.5|13885.3|13878.8|13885.5|13879.2|13885.2|13878.5|28
1685656500000|2023-06-01 21:55:00|13885.2|13878.7|13885.7|13879.9|13886.2|13880.1|13885|13878.3|93
1685656800000|2023-06-01 22:00:00|13885.8|13879.7|13882.7|13878.8|13886.5|13880|13882.7|13878.6|164
1685657100000|2023-06-01 22:05:00|13882.3|13879.2|13880|13877.4|13883.8|13879.8|13879.6|13875.5|234
1685657400000|2023-06-01 22:10:00|13880.1|13877.6|13878.1|13874.9|13881|13877.6|13877.5|13874.7|164
1685657700000|2023-06-01 22:15:00|13877.4|13874.7|13877.3|13875.3|13878.3|13875.8|13876.6|13874.4|249
1685658000000|2023-06-01 22:20:00|13877|13875.1|13873.1|13872.1|13877.5|13875.4|13871.8|13870.5|212
1685658300000|2023-06-01 22:25:00|13873.5|13871.8|13878.1|13876.5|13878.2|13877|13873.5|13871.8|100
1685658600000|2023-06-01 22:30:00|13877.8|13876.6|13878.9|13877.3|13880.5|13879.2|13877.5|13876.2|104
1685658900000|2023-06-01 22:35:00|13879|13877.6|13878.5|13877.5|13880|13878.3|13877.8|13876.5|138
1685659200000|2023-06-01 22:40:00|13878.6|13877.6|13876.8|13875.8|13878.9|13877.6|13876|13875|48
1685659500000|2023-06-01 22:45:00|13877|13875.5|13876.8|13875.8|13879|13877.7|13875.6|13874.6|64
1685659800000|2023-06-01 22:50:00|13876.7|13875.7|13876.6|13875.6|13878.4|13877.1|13876.6|13875.4|73
1685660100000|2023-06-01 22:55:00|13876.5|13875.5|13875.9|13874.3|13878|13876.6|13875.7|13874.3|115
1685660400000|2023-06-01 23:00:00|13875.2|13873.6|13875.6|13874.6|13878|13876.8|13874.8|13873.4|169
1685660700000|2023-06-01 23:05:00|13875.5|13874.5|13876.8|13875.8|13877.1|13876.1|13874.7|13873.5|121
1685661000000|2023-06-01 23:10:00|13877.1|13876.1|13878.9|13877.9|13879.1|13877.9|13876.8|13875.8|100
1685661300000|2023-06-01 23:15:00|13879|13878|13883.5|13882.5|13883.8|13882.8|13878.7|13877.8|106
1685661600000|2023-06-01 23:20:00|13883.4|13882.4|13881.7|13880.7|13883.4|13882.4|13880.5|13879.5|73
1685661900000|2023-06-01 23:25:00|13882|13881|13882.4|13881.7|13883.1|13882.1|13882|13881|72
1685662200000|2023-06-01 23:30:00|13882.3|13881.6|13880.6|13879.6|13882.4|13881.6|13880.1|13879.1|129
1685662500000|2023-06-01 23:35:00|13880.5|13879.5|13881|13880|13881.3|13880.3|13879.4|13878.4|51
1685662800000|2023-06-01 23:40:00|13881.1|13880.1|13882.1|13881.1|13883|13882.2|13880.4|13879.5|70
1685663100000|2023-06-01 23:45:00|13882|13881|13877.5|13876.5|13884.6|13883.6|13877.4|13876.4|156
1685663400000|2023-06-01 23:50:00|13877.1|13876.1|13875.7|13874.7|13877.7|13877|13873.4|13872.6|129
1685663700000|2023-06-01 23:55:00|13875.8|13874.8|13875|13874|13876|13875|13873.7|13872.9|152
1685664000000|2023-06-02 00:00:00|13874.9|13873.9|13876.5|13875.5|13878|13877.3|13868.4|13867.4|450
1685664300000|2023-06-02 00:05:00|13876.2|13875.2|13871.7|13871|13876.8|13876.1|13870.8|13870.1|256
1685664600000|2023-06-02 00:10:00|13871.5|13870.8|13879|13878.3|13879.8|13879|13866.7|13866|394
1685664900000|2023-06-02 00:15:00|13878.8|13878.1|13889.4|13888.7|13891.9|13891.2|13878.7|13878|411
1685665200000|2023-06-02 00:20:00|13889.8|13889.1|13887.4|13886.4|13893.4|13892.7|13887.2|13886.2|218
1685665500000|2023-06-02 00:25:00|13887.5|13886.5|13887.3|13886.6|13891.4|13890.7|13886.9|13885.9|161
1685665800000|2023-06-02 00:30:00|13887.2|13886.5|13886.3|13885.6|13887.8|13887.1|13882.6|13881.9|192
1685666100000|2023-06-02 00:35:00|13886.2|13885.5|13890.1|13889.1|13890.5|13889.5|13884.5|13883.5|232
1685666400000|2023-06-02 00:40:00|13889.6|13888.9|13885.6|13884.6|13892.2|13891.2|13884.7|13883.7|258
1685666700000|2023-06-02 00:45:00|13885.5|13884.5|13893|13892.3|13893.5|13892.5|13885.1|13884.1|258
1685667000000|2023-06-02 00:50:00|13892.9|13892.2|13888.5|13887.8|13894.2|13893.2|13882.7|13881.7|436
1685667300000|2023-06-02 00:55:00|13888.7|13888|13896|13895|13898.2|13897.2|13887.7|13886.9|431
1685667600000|2023-06-02 01:00:00|13895.9|13894.9|13896.2|13895.2|13896.3|13895.3|13891.8|13891.1|332
1685667900000|2023-06-02 01:05:00|13896|13895|13903.7|13903|13905.9|13905.2|13895.5|13894.5|352
1685668200000|2023-06-02 01:10:00|13903.8|13903.1|13899.2|13898.2|13903.9|13903.2|13898|13897.1|281
1685668500000|2023-06-02 01:15:00|13899.1|13898.1|13899.1|13898.1|13900.2|13899.5|13896.6|13895.7|210
1685668800000|2023-06-02 01:20:00|13899|13898|13895.2|13894.2|13899.2|13898.2|13893.7|13892.9|215
1685669100000|2023-06-02 01:25:00|13895.3|13894.3|13895.7|13894.7|13895.8|13895.1|13893.1|13892.4|198
1685669400000|2023-06-02 01:30:00|13895.5|13894.5|13894.1|13893.1|13895.8|13895.1|13893|13892.3|223
1685669700000|2023-06-02 01:35:00|13894|13893|13891|13890.3|13894.7|13894|13888.6|13887.9|243
1685670000000|2023-06-02 01:40:00|13890.9|13890.2|13888.1|13887.4|13891|13890.3|13886.7|13886|197
1685670300000|2023-06-02 01:45:00|13887.9|13887.2|13885.2|13884.2|13889.6|13888.9|13883|13882|318
1685670600000|2023-06-02 01:50:00|13884.5|13883.8|13884.1|13883.4|13885.2|13884.5|13883|13882.3|177
1685670900000|2023-06-02 01:55:00|13884.8|13884.1|13887.4|13886.7|13888.4|13887.4|13884|13883.3|226
1685671200000|2023-06-02 02:00:00|13887.6|13886.9|13886|13885.3|13887.8|13887|13886|13885.3|222
1685671500000|2023-06-02 02:05:00|13886.2|13885.2|13884.3|13883.3|13888.5|13887.5|13884.1|13883.2|241
1685671800000|2023-06-02 02:10:00|13884.4|13883.4|13886.2|13885.5|13886.2|13885.5|13882.2|13881.2|242
1685672100000|2023-06-02 02:15:00|13886.1|13885.4|13887.3|13886.6|13888.6|13887.8|13885.9|13885.2|126
1685672400000|2023-06-02 02:20:00|13887.6|13886.9|13886.3|13885.6|13888.4|13887.7|13886.2|13885.5|114
1685672700000|2023-06-02 02:25:00|13886.2|13885.5|13883.3|13882.6|13886.9|13886.2|13882.4|13881.7|119
1685673000000|2023-06-02 02:30:00|13883.4|13882.7|13879.9|13878.9|13883.4|13882.7|13877.6|13876.9|185
1685673300000|2023-06-02 02:35:00|13879.8|13878.8|13882.5|13881.8|13882.6|13881.9|13878.7|13878|130
1685673600000|2023-06-02 02:40:00|13882.3|13881.6|13876.8|13876.1|13882.6|13881.9|13876.4|13875.7|236
1685673900000|2023-06-02 02:45:00|13876.9|13876.2|13877.5|13876.8|13878.9|13878.2|13875.5|13874.8|192
1685674200000|2023-06-02 02:50:00|13877.6|13876.9|13877.6|13876.9|13879.5|13878.8|13876.3|13875.5|233
1685674500000|2023-06-02 02:55:00|13877.5|13876.8|13874.8|13874.1|13877.7|13877|13874.4|13873.7|158
1685674800000|2023-06-02 03:00:00|13874.6|13873.9|13867|13866.3|13874.7|13874|13865.1|13864.4|336
1685675100000|2023-06-02 03:05:00|13866.9|13866.2|13869.2|13868.2|13870.5|13869.7|13866.9|13866.2|171
1685675400000|2023-06-02 03:10:00|13869.3|13868.3|13869|13868|13870.6|13869.9|13868.1|13867.3|202
1685675700000|2023-06-02 03:15:00|13869.1|13868.1|13866.1|13865.4|13869.4|13868.6|13865|13864.3|187
1685676000000|2023-06-02 03:20:00|13865.4|13864.7|13864.2|13863.5|13865.4|13864.7|13861|13860|177
1685676300000|2023-06-02 03:25:00|13864.4|13863.7|13866|13865.3|13866.5|13865.7|13864.4|13863.7|177
1685676600000|2023-06-02 03:30:00|13866.1|13865.4|13874.9|13873.9|13876.5|13875.8|13866|13865.3|323
1685676900000|2023-06-02 03:35:00|13874.8|13873.8|13875|13874.3|13875.9|13875.2|13873.6|13872.9|175
1685677200000|2023-06-02 03:40:00|13875.1|13874.4|13874|13873.3|13876.4|13875.4|13873.6|13872.6|254
1685677500000|2023-06-02 03:45:00|13873.9|13872.9|13875|13874.3|13875.3|13874.6|13872.1|13871.1|209
1685677800000|2023-06-02 03:50:00|13874.9|13874.2|13875|13874|13875.1|13874.4|13873.7|13873|170
1685678100000|2023-06-02 03:55:00|13874.9|13873.9|13874.7|13873.7|13875.4|13874.4|13873.8|13872.8|216
1685678400000|2023-06-02 04:00:00|13874.6|13873.6|13874.6|13873.9|13875|13874.2|13874.3|13873.3|179
1685678700000|2023-06-02 04:05:00|13874.7|13874|13874.5|13873.8|13875.2|13874.5|13873.8|13873.1|166
1685679000000|2023-06-02 04:10:00|13874.6|13873.9|13881.7|13881|13884.4|13883.7|13874.4|13873.7|241
1685679300000|2023-06-02 04:15:00|13881.6|13880.9|13882.6|13881.9|13883.5|13882.5|13880.4|13879.4|193
1685679600000|2023-06-02 04:20:00|13882.5|13881.8|13880.6|13879.9|13883.3|13882.6|13880.4|13879.7|109
1685679900000|2023-06-02 04:25:00|13880.7|13880|13884.7|13884|13885.5|13884.8|13880.7|13880|121
1685680200000|2023-06-02 04:30:00|13884.6|13883.9|13884|13883.3|13884.6|13883.9|13880.3|13879.6|116
1685680500000|2023-06-02 04:35:00|13884.2|13883.5|13887.8|13887.1|13889.8|13889.1|13884.1|13883.4|280
1685680800000|2023-06-02 04:40:00|13887.3|13886.6|13886.8|13886.1|13888.4|13887.7|13884|13883.3|156
1685681100000|2023-06-02 04:45:00|13886.9|13886.2|13890.2|13889.5|13890.6|13889.9|13886.7|13886|155
1685681400000|2023-06-02 04:50:00|13890.3|13889.6|13892.6|13891.9|13893|13892.3|13887.8|13887|303
1685681700000|2023-06-02 04:55:00|13892.8|13892.1|13891.7|13891|13893.6|13892.9|13889.7|13889|212
1685682000000|2023-06-02 05:00:00|13891.8|13891.1|13896.6|13895.9|13897.6|13896.9|13891.7|13891|209
1685682300000|2023-06-02 05:05:00|13896.5|13895.8|13892.6|13891.9|13896.6|13895.9|13892.2|13891.5|174
1685682600000|2023-06-02 05:10:00|13892.7|13892|13893.8|13892.8|13895.9|13895.1|13892.7|13891.7|270
1685682900000|2023-06-02 05:15:00|13893.7|13892.7|13896.2|13895.2|13898.4|13897.4|13893.7|13892.7|220
1685683200000|2023-06-02 05:20:00|13896.6|13895.6|13897.2|13896.5|13900|13899|13896.6|13895.6|227
1685683500000|2023-06-02 05:25:00|13897.3|13896.6|13900.8|13900.1|13900.9|13900.2|13896.4|13895.7|243
1685683800000|2023-06-02 05:30:00|13901.1|13900.4|13901.8|13901.1|13902.5|13901.8|13896.7|13896|245
1685684100000|2023-06-02 05:35:00|13901.7|13901|13896.9|13896.2|13901.8|13901.1|13894.4|13893.7|263
1685684400000|2023-06-02 05:40:00|13897|13896.3|13893.8|13892.8|13897.6|13896.9|13892.9|13891.9|347
1685684700000|2023-06-02 05:45:00|13893.7|13892.7|13893.5|13892.8|13896.1|13895.4|13891.8|13891.1|255
1685685000000|2023-06-02 05:50:00|13893.4|13892.7|13889.1|13888.1|13893.4|13892.7|13888.4|13887.7|290
1685685300000|2023-06-02 05:55:00|13889|13888|13889.3|13888.3|13891.4|13890.7|13887.9|13887.2|284
1685685600000|2023-06-02 06:00:00|13888.2|13887.2|13887.4|13886.4|13891.6|13890.9|13885.9|13885.2|384
1685685900000|2023-06-02 06:05:00|13887.8|13886.8|13882.1|13881.4|13889.2|13888.2|13879.9|13879.2|366
1685686200000|2023-06-02 06:10:00|13882|13881.3|13884.4|13883.7|13884.6|13883.9|13879.4|13878.7|276
1685686500000|2023-06-02 06:15:00|13884.6|13883.9|13885.4|13884.7|13888.2|13887.5|13883.3|13882.3|283
1685686800000|2023-06-02 06:20:00|13885.5|13884.8|13889.9|13889.2|13890.3|13889.6|13884.9|13884.2|314
1685687100000|2023-06-02 06:25:00|13890|13889.3|13891.9|13891.2|13893.3|13892.6|13888.9|13888.2|312
1685687400000|2023-06-02 06:30:00|13891.8|13891.1|13892.7|13892|13895.1|13894.4|13890.3|13889.3|312
1685687700000|2023-06-02 06:35:00|13892.6|13891.9|13887.2|13886.5|13892.8|13892.1|13885.6|13884.9|234
1685688000000|2023-06-02 06:40:00|13887.1|13886.4|13885.9|13885.2|13888.9|13888.2|13884.7|13884|199
1685688300000|2023-06-02 06:45:00|13886|13885.3|13888|13887.3|13891.3|13890.6|13885.2|13884.5|322
1685688600000|2023-06-02 06:50:00|13888.1|13887.4|13890.2|13889.5|13892.2|13891.5|13888|13887.3|231
1685688900000|2023-06-02 06:55:00|13889.5|13888.8|13886|13885.3|13892.4|13891.7|13885.5|13884.8|363
1685689200000|2023-06-02 07:00:00|13885.9|13885.2|13888.8|13888.1|13892.7|13892|13885.7|13885|431
1685689500000|2023-06-02 07:05:00|13888.9|13888.2|13888.7|13888|13890.2|13889.5|13885.6|13884.9|329
1685689800000|2023-06-02 07:10:00|13888.9|13888.2|13887.7|13886.7|13890.2|13889.5|13883.3|13882.4|425
1685690100000|2023-06-02 07:15:00|13887.5|13886.5|13892.2|13891.5|13892.4|13891.7|13886.6|13885.6|368
1685690400000|2023-06-02 07:20:00|13892.1|13891.4|13888.1|13887.4|13892.5|13891.7|13888|13887|339
1685690700000|2023-06-02 07:25:00|13888|13887.3|13888.7|13888|13892.5|13891.8|13886.9|13886.2|310
1685691000000|2023-06-02 07:30:00|13888.8|13888.1|13896.8|13895.8|13897.4|13896.7|13886.2|13885.5|516
1685691300000|2023-06-02 07:35:00|13896.9|13895.9|13898.6|13897.6|13900.6|13899.9|13896.9|13895.9|330
1685691600000|2023-06-02 07:40:00|13898.7|13897.9|13898.5|13897.8|13899.9|13899.2|13896.2|13895.4|347
1685691900000|2023-06-02 07:45:00|13898.4|13897.7|13895|13894.3|13898.5|13897.8|13893|13892|348
1685692200000|2023-06-02 07:50:00|13895.1|13894.4|13898.2|13897.5|13900|13899.3|13894.6|13893.9|278
1685692500000|2023-06-02 07:55:00|13898|13897.3|13901.1|13900.4|13903.6|13902.9|13895.1|13894.4|378
1685692800000|2023-06-02 08:00:00|13901.2|13900.5|13909.4|13908.7|13911|13910.3|13901|13900.3|557
1685693100000|2023-06-02 08:05:00|13909.3|13908.6|13902.1|13901.1|13909.5|13908.8|13902.1|13901.1|278
1685693400000|2023-06-02 08:10:00|13902|13901|13902.7|13902|13904.1|13903.4|13900.1|13899.1|237
1685693700000|2023-06-02 08:15:00|13902.8|13902.1|13902.3|13901.3|13905.7|13905|13900.5|13899.8|308
1685694000000|2023-06-02 08:20:00|13902.8|13901.6|13900.1|13899.4|13902.9|13902.2|13899.8|13899.1|291
1685694300000|2023-06-02 08:25:00|13900.3|13899.3|13896.2|13895.5|13900.7|13899.7|13895.8|13895.1|236
1685694600000|2023-06-02 08:30:00|13896.3|13895.6|13892.6|13891.9|13896.4|13895.7|13890.9|13890.2|335
1685694900000|2023-06-02 08:35:00|13892.7|13892|13889.9|13889.2|13895.2|13894.5|13889.1|13888.4|236
1685695200000|2023-06-02 08:40:00|13890|13889.3|13891.8|13891.1|13892.6|13891.9|13889|13888.3|286
1685695500000|2023-06-02 08:45:00|13891.7|13891|13889|13888.3|13893.3|13892.6|13887.5|13886.8|296
1685695800000|2023-06-02 08:50:00|13889.1|13888.4|13883.9|13883.2|13890.8|13890.1|13883.8|13883.1|257
1685696100000|2023-06-02 08:55:00|13883.3|13882.6|13883.2|13882.5|13884.6|13883.9|13880|13879.3|435
1685696400000|2023-06-02 09:00:00|13883.1|13882.4|13880.4|13879.7|13885.1|13884.4|13880.4|13879.7|370
1685696700000|2023-06-02 09:05:00|13880.3|13879.6|13885.1|13884.4|13885.1|13884.4|13877.2|13876.5|341
1685697000000|2023-06-02 09:10:00|13886.1|13885.4|13889.9|13889.2|13890.4|13889.7|13883.7|13883|303
1685697300000|2023-06-02 09:15:00|13890|13889.3|13888.9|13888.2|13890.3|13889.6|13887.8|13887.1|273
1685697600000|2023-06-02 09:20:00|13888.8|13888.1|13889.8|13889.1|13889.9|13889.2|13887|13886.3|276
1685697900000|2023-06-02 09:25:00|13889.7|13889|13892.4|13891.7|13892.4|13891.7|13888.5|13887.8|268
1685698200000|2023-06-02 09:30:00|13892.5|13891.8|13886|13885.3|13894|13893.3|13883.7|13883|342
1685698500000|2023-06-02 09:35:00|13886.1|13885.4|13883.9|13883.2|13887.8|13887.1|13883.9|13883.2|235
1685698800000|2023-06-02 09:40:00|13883.8|13883.1|13881.9|13881.2|13884.8|13884.1|13880.5|13879.8|218
1685699100000|2023-06-02 09:45:00|13882|13881.3|13879.5|13878.8|13882|13881.3|13878.9|13878.2|256
1685699400000|2023-06-02 09:50:00|13879.4|13878.7|13879.1|13878.4|13881.5|13880.8|13876.2|13875.5|219
1685699700000|2023-06-02 09:55:00|13879|13878.3|13877.4|13876.7|13879.3|13878.6|13874.7|13874|263
1685700000000|2023-06-02 10:00:00|13877.5|13876.8|13877|13876.3|13880.2|13879.5|13876.5|13875.8|286
1685700300000|2023-06-02 10:05:00|13877.1|13876.4|13876.1|13875.4|13878.1|13877.4|13875.7|13875|218
1685700600000|2023-06-02 10:10:00|13876|13875.3|13880.2|13879.5|13881.8|13881.1|13875.9|13875.2|242
1685700900000|2023-06-02 10:15:00|13880.1|13879.4|13881.4|13880.7|13883.9|13883.2|13878.5|13877.8|260
1685701200000|2023-06-02 10:20:00|13881.3|13880.6|13883.9|13883.2|13883.9|13883.2|13880.1|13879.4|240
1685701500000|2023-06-02 10:25:00|13883.8|13883.1|13885.8|13885.1|13887.2|13886.5|13883.7|13883|168
1685701800000|2023-06-02 10:30:00|13885.9|13885.2|13887|13886.3|13888.3|13887.6|13885.2|13884.5|274
1685702100000|2023-06-02 10:35:00|13887.1|13886.4|13885.9|13885.2|13887.7|13887|13883.1|13882.4|254
1685702400000|2023-06-02 10:40:00|13886|13885.3|13881.9|13881.2|13886|13885.3|13881.8|13881.1|282
1685702700000|2023-06-02 10:45:00|13881.8|13881.1|13886.8|13886.1|13887|13886.3|13881.2|13880.5|298
1685703000000|2023-06-02 10:50:00|13886.9|13886.2|13888.7|13888|13890.2|13889.5|13886.9|13886.2|208
1685703300000|2023-06-02 10:55:00|13888.8|13888.1|13889.6|13888.9|13890.5|13889.8|13887|13886.3|211
1685703600000|2023-06-02 11:00:00|13889.5|13888.8|13888.2|13887.5|13891.1|13890.4|13887.9|13887.2|289
1685703900000|2023-06-02 11:05:00|13888.3|13887.6|13891|13890.3|13892.5|13891.8|13888.2|13887.5|321
1685704200000|2023-06-02 11:10:00|13890.9|13890.2|13893.5|13892.8|13894.9|13894.2|13888|13887.3|276
1685704500000|2023-06-02 11:15:00|13893.4|13892.7|13895.3|13894.6|13898.2|13897.5|13893.4|13892.7|304
1685704800000|2023-06-02 11:20:00|13895.2|13894.5|13895.3|13894.6|13898.6|13897.9|13894.1|13893.4|160
1685705100000|2023-06-02 11:25:00|13895.4|13894.7|13887.6|13886.9|13896.5|13895.8|13887.6|13886.9|341
1685705400000|2023-06-02 11:30:00|13887.8|13887.1|13896.3|13895.6|13896.5|13895.8|13886.7|13886|209
1685705700000|2023-06-02 11:35:00|13896.1|13895.4|13896.4|13895.7|13897.3|13896.6|13892.4|13891.7|271
1685706000000|2023-06-02 11:40:00|13896.3|13895.6|13893.5|13892.8|13896.6|13895.9|13892.4|13891.7|238
1685706300000|2023-06-02 11:45:00|13893.4|13892.7|13891.7|13891|13895.3|13894.6|13890.9|13890.2|270
1685706600000|2023-06-02 11:50:00|13891.6|13890.9|13895.2|13894.5|13895.6|13894.9|13891.4|13890.7|246
1685706900000|2023-06-02 11:55:00|13895.1|13894.4|13893.6|13892.9|13895.1|13894.4|13892.5|13891.8|254
1685707200000|2023-06-02 12:00:00|13893.5|13892.8|13891.7|13891|13893.9|13893.2|13888.6|13887.9|399
1685707500000|2023-06-02 12:05:00|13891.6|13890.9|13886.7|13886|13892.8|13892.1|13885.8|13885.1|289
1685707800000|2023-06-02 12:10:00|13886.9|13886.2|13892|13891.3|13894.5|13893.8|13885|13884.3|395
1685708100000|2023-06-02 12:15:00|13891.8|13891.1|13892.8|13892.1|13893.3|13892.6|13884.2|13883.5|406
1685708400000|2023-06-02 12:20:00|13892.9|13892.2|13893.6|13892.9|13895.4|13894.7|13891.6|13890.9|433
1685708700000|2023-06-02 12:25:00|13893.7|13893|13896.7|13890.7|13897.2|13893|13886.6|13885.8|779
1685709000000|2023-06-02 12:30:00|13896.6|13890.6|13882.4|13880.5|13950.5|13944.5|13874.4|13872.5|2139
1685709300000|2023-06-02 12:35:00|13882.3|13880.4|13890.8|13889.8|13902.8|13901.5|13881.3|13879.6|1540
1685709600000|2023-06-02 12:40:00|13890.6|13889.3|13917.7|13916.7|13924.2|13923.2|13885.8|13884.8|1404
1685709900000|2023-06-02 12:45:00|13917|13916.3|13929.5|13928.5|13930.1|13929.3|13910.6|13909.6|1078
1685710200000|2023-06-02 12:50:00|13929.3|13928.3|13930.6|13929.6|13944.9|13944.2|13928|13927.3|1191
1685710500000|2023-06-02 12:55:00|13930.5|13929.5|13925.3|13924.6|13936.8|13935.9|13925.3|13924.6|852
1685710800000|2023-06-02 13:00:00|13925.2|13924.5|13918.6|13917.9|13930.2|13929.5|13915.6|13914.7|907
1685711100000|2023-06-02 13:05:00|13918.7|13918|13916.9|13915.9|13921.7|13920.9|13909.4|13908.7|719
1685711400000|2023-06-02 13:10:00|13917|13916|13919|13918.3|13922.7|13922|13913.7|13912.7|663
1685711700000|2023-06-02 13:15:00|13918.9|13918.2|13921|13920|13921.7|13921|13915.4|13914.7|566
1685712000000|2023-06-02 13:20:00|13921.1|13920.4|13906.1|13905.4|13921.9|13921.2|13905.4|13904.7|587
1685712300000|2023-06-02 13:25:00|13906|13905.3|13903.2|13902.2|13906.2|13905.5|13899.3|13898.6|610
1685712600000|2023-06-02 13:30:00|13903.1|13902.1|13904.6|13903.9|13909.3|13908.6|13897.4|13896.7|803
1685712900000|2023-06-02 13:35:00|13904.5|13903.8|13922|13921.3|13922.2|13921.5|13904.5|13903.8|858
1685713200000|2023-06-02 13:40:00|13922.4|13921.7|13926|13925.3|13926.4|13925.7|13918.9|13918.2|802
1685713500000|2023-06-02 13:45:00|13925.9|13925.2|13940|13939|13945.2|13944.5|13925.9|13925.2|999
1685713800000|2023-06-02 13:50:00|13940.1|13939.1|13940.6|13939.9|13946.8|13945.8|13936.7|13935.7|760
1685714100000|2023-06-02 13:55:00|13940.7|13940|13941.7|13940.7|13949.5|13948.8|13940.7|13940|697
1685714400000|2023-06-02 14:00:00|13941.6|13940.6|13930.3|13929.6|13942.6|13941.9|13926.8|13926.1|607
1685714700000|2023-06-02 14:05:00|13930.2|13929.5|13936|13935.3|13940.8|13940.1|13929.7|13929|512
1685715000000|2023-06-02 14:10:00|13936.1|13935.4|13945.9|13944.9|13946.4|13945.4|13936|13935.3|555
1685715300000|2023-06-02 14:15:00|13946|13945|13945|13944|13951.5|13950.8|13940.6|13939.9|755
1685715600000|2023-06-02 14:20:00|13944.9|13943.9|13966|13965.3|13966.8|13966.1|13944.8|13943.8|818
1685715900000|2023-06-02 14:25:00|13965.9|13965.2|13958.2|13957.2|13969.4|13968.7|13958.1|13957.1|667
1685716200000|2023-06-02 14:30:00|13957.9|13956.9|13959.7|13958.7|13960.1|13959.4|13952.4|13951.5|586
1685716500000|2023-06-02 14:35:00|13959.6|13958.6|13946.7|13946|13959.6|13958.6|13945.7|13945|611
1685716800000|2023-06-02 14:40:00|13946.6|13945.9|13950.9|13949.9|13950.9|13949.9|13944.5|13943.8|477
1685717100000|2023-06-02 14:45:00|13950.8|13949.8|13956.5|13955.8|13959.1|13958.1|13950.8|13949.8|484
1685717400000|2023-06-02 14:50:00|13956.6|13955.9|13960.7|13960|13960.8|13960.1|13954|13953.3|468
1685717700000|2023-06-02 14:55:00|13960.6|13959.9|13965.8|13965.1|13967.8|13967.1|13960.3|13959.6|509
1685718000000|2023-06-02 15:00:00|13965.9|13965.2|13965.2|13964.5|13968.8|13968.1|13962.8|13962|560
1685718300000|2023-06-02 15:05:00|13965.3|13964.6|13961.3|13960.6|13965.3|13964.6|13959.2|13958.5|379
1685718600000|2023-06-02 15:10:00|13961.4|13960.7|13960.2|13959.5|13966.3|13965.6|13959.1|13958.4|328
1685718900000|2023-06-02 15:15:00|13960.1|13959.4|13969.7|13969|13969.8|13969.1|13959.4|13958.7|393
1685719200000|2023-06-02 15:20:00|13970.1|13969.4|13970.4|13969.7|13977.2|13976.5|13970.1|13969.4|394
1685719500000|2023-06-02 15:25:00|13970.2|13969.5|13969.9|13969.2|13971|13970.3|13966.1|13965.4|273
1685719800000|2023-06-02 15:30:00|13970|13969.3|13973|13972.3|13973.2|13972.5|13969.3|13968.6|321
1685720100000|2023-06-02 15:35:00|13972.9|13972.2|13966.8|13966.1|13972.9|13972.2|13966.8|13966.1|333
1685720400000|2023-06-02 15:40:00|13966.6|13965.9|13975.3|13974.6|13976.6|13975.9|13965.9|13965|390
1685720700000|2023-06-02 15:45:00|13975.4|13974.7|13980.7|13980|13982.1|13981.4|13972.9|13972.2|340
1685721000000|2023-06-02 15:50:00|13980.6|13979.9|13976.7|13976|13980.7|13980|13975.5|13974.8|281
1685721300000|2023-06-02 15:55:00|13977|13976.3|13976.5|13975.8|13979.4|13978.7|13975.6|13974.9|261
1685721600000|2023-06-02 16:00:00|13976.6|13975.9|13977.2|13976.5|13979.6|13978.9|13975|13974.3|276
1685721900000|2023-06-02 16:05:00|13977.1|13976.4|13980.4|13979.7|13981.1|13980.4|13975.6|13974.9|331
1685722200000|2023-06-02 16:10:00|13980.3|13979.6|13983.3|13982.6|13988.3|13987.6|13980.3|13979.6|377
1685722500000|2023-06-02 16:15:00|13983.2|13982.5|13988.2|13987.5|13989|13988.3|13983|13982.3|258
1685722800000|2023-06-02 16:20:00|13988.3|13987.6|13988.1|13987.4|13989.7|13989|13987.3|13986.6|287
1685723100000|2023-06-02 16:25:00|13988.2|13987.5|13988.4|13987.7|13991.1|13990.4|13986.4|13985.7|298
1685723400000|2023-06-02 16:30:00|13988.3|13987.6|13986.6|13985.9|13988.4|13987.7|13982.1|13981.4|278
1685723700000|2023-06-02 16:35:00|13986.5|13985.8|13984.9|13984.2|13986.5|13985.8|13983.8|13983.1|227
1685724000000|2023-06-02 16:40:00|13984.8|13984.1|13983.7|13983|13986.5|13985.8|13983.3|13982.6|199
1685724300000|2023-06-02 16:45:00|13983.6|13982.9|13986.4|13985.7|13987.6|13986.9|13983.6|13982.9|204
1685724600000|2023-06-02 16:50:00|13986.5|13985.8|13984.9|13984.2|13988.5|13987.8|13983.5|13982.8|181
1685724900000|2023-06-02 16:55:00|13985|13984.3|13989.6|13988.9|13989.8|13989.1|13985|13984.3|300
1685725200000|2023-06-02 17:00:00|13989.7|13989|13989.2|13988.5|13992|13991.3|13989.2|13988.5|203
1685725500000|2023-06-02 17:05:00|13989.1|13988.4|13987.6|13986.9|13991.4|13990.7|13987.1|13986.4|212
1685725800000|2023-06-02 17:10:00|13987.5|13986.8|13989.4|13988.7|13989.5|13988.8|13986.7|13986|158
1685726100000|2023-06-02 17:15:00|13989.5|13988.8|13989.4|13988.7|13991.8|13991.1|13988.3|13987.6|162
1685726400000|2023-06-02 17:20:00|13989.5|13988.8|13989.3|13988.6|13992.4|13991.7|13989.1|13988.4|181
1685726700000|2023-06-02 17:25:00|13989.2|13988.5|13992.2|13991.5|13993.1|13992.4|13989.2|13988.5|224
1685727000000|2023-06-02 17:30:00|13992.3|13991.6|13993.6|13992.9|13994|13993.3|13992.2|13991.5|193
1685727300000|2023-06-02 17:35:00|13993.9|13993.2|13994.4|13993.7|13994.8|13994.1|13993.4|13992.7|113
1685727600000|2023-06-02 17:40:00|13994.6|13993.9|13997.4|13996.7|13998.2|13997.5|13994.6|13993.9|234
1685727900000|2023-06-02 17:45:00|13997.3|13996.6|13998.4|13997.7|13999.1|13998.4|13996.1|13995.4|212
1685728200000|2023-06-02 17:50:00|13998.5|13997.8|13999.3|13998.6|13999.7|13999|13998|13997.3|196
1685728500000|2023-06-02 17:55:00|13999.4|13998.7|13999.6|13998.9|14000.1|13999.4|13998.4|13997.7|206
1685728800000|2023-06-02 18:00:00|13999.7|13999|14004.4|14003.7|14004.9|14004.2|13998.4|13997.7|257
1685729100000|2023-06-02 18:05:00|14004.5|14003.8|14003.6|14002.9|14005.2|14004.2|14001.2|14000.5|220
1685729400000|2023-06-02 18:10:00|14003.7|14003|14006.9|14006.2|14007.5|14006.8|14003.7|14003|229
1685729700000|2023-06-02 18:15:00|14006.7|14006|14000.4|13999.7|14006.9|14006.2|13998.9|13998.2|221
1685730000000|2023-06-02 18:20:00|14000.3|13999.6|14001.9|14001.2|14003.8|14003.1|14000.3|13999.6|213
1685730300000|2023-06-02 18:25:00|14002|14001.3|13998|13997.3|14002.7|14002|13997.8|13997.1|190
1685730600000|2023-06-02 18:30:00|13997.8|13997.1|13993.8|13993.1|13999.6|13998.9|13993.8|13993.1|242
1685730900000|2023-06-02 18:35:00|13993.3|13992.6|13992|13991.3|13993.8|13993.1|13991|13990.1|208
1685731200000|2023-06-02 18:40:00|13992.1|13991.4|13992.1|13991.4|13993.1|13992.4|13990.9|13990.2|153
1685731500000|2023-06-02 18:45:00|13992.8|13992.1|13992.2|13991.5|13992.9|13992.2|13989.8|13989.1|132
1685731800000|2023-06-02 18:50:00|13992.3|13991.6|13990.9|13990.2|13992.3|13991.6|13990.4|13989.7|201
1685732100000|2023-06-02 18:55:00|13991|13990.3|13993.1|13992.4|13994.3|13993.6|13990.9|13990.2|220
1685732400000|2023-06-02 19:00:00|13992.9|13992.2|13992|13991|13992.9|13992.2|13991.2|13990.5|152
1685732700000|2023-06-02 19:05:00|13991.8|13991.1|13992.9|13992.2|13992.9|13992.2|13991.1|13990.4|90
1685733000000|2023-06-02 19:10:00|13992.7|13992|13996.9|13996.2|13997.8|13997.1|13992.7|13992|93
1685733300000|2023-06-02 19:15:00|13997|13996.3|13993.7|13993|13997|13996.3|13993.7|13993|100
1685733600000|2023-06-02 19:20:00|13993.8|13993.1|13996|13995.3|13996.3|13995.6|13992.1|13991.4|106
1685733900000|2023-06-02 19:25:00|13995.9|13995.2|13995|13994.3|13996.1|13995.4|13994|13993.3|148
1685734200000|2023-06-02 19:30:00|13994.9|13994.2|13997.4|13996.4|13998.6|13997.9|13994.8|13994.1|175
1685734500000|2023-06-02 19:35:00|13997.3|13996.3|13995.9|13995.2|13997.5|13996.6|13995.8|13994.9|147
1685734800000|2023-06-02 19:40:00|13996.5|13995.8|13995.8|13995.1|13996.8|13996.1|13995.7|13995|117
1685735100000|2023-06-02 19:45:00|13995.9|13995.2|13996.9|13996.2|13997.2|13996.5|13994.8|13994.1|132
1685735400000|2023-06-02 19:50:00|13997.1|13996.4|13997.6|13996.9|13999.2|13998.5|13996.7|13996|181
1685735700000|2023-06-02 19:55:00|13997.5|13996.8|13998|13997.3|13998.8|13998.1|13996.7|13996|151
1685736000000|2023-06-02 20:00:00|13998.1|13997.4|13997.9|13996.9|13998.7|13997.6|13994|13993|250
1685736300000|2023-06-02 20:05:00|13997.8|13996.8|13997.1|13996.1|13998.2|13997.1|13996.6|13995.6|121
1685736600000|2023-06-02 20:10:00|13997|13996|13997.5|13996.5|13997.9|13996.9|13996.9|13995.9|116
1685736900000|2023-06-02 20:15:00|13997.3|13996.6|13996.9|13996.2|13997.8|13997|13996.8|13996.1|52
1685737200000|2023-06-02 20:20:00|13996.8|13996.1|13996.8|13995.8|13996.8|13996.1|13995.2|13994.2|93
1685737500000|2023-06-02 20:25:00|13996.7|13996|13997.6|13996.6|13997.7|13997|13996.1|13995.1|63
1685737800000|2023-06-02 20:30:00|13997.7|13997|13997.4|13996.4|13998.2|13997|13997.1|13995.8|194
1685738100000|2023-06-02 20:35:00|13997.5|13996.5|13998.2|13996.6|13998.5|13996.9|13997.4|13996|149
1685738400000|2023-06-02 20:40:00|13997.9|13996.9|13998.7|13996.7|13999|13997.2|13997.1|13995.6|195
1685738700000|2023-06-02 20:45:00|13998.8|13996.8|14000|13997.6|14000.4|13997.9|13998|13995.9|229
1685739000000|2023-06-02 20:50:00|14000.1|13997.7|13998.7|13995.2|14000.3|13997.7|13998.3|13995|409
1685739300000|2023-06-02 20:55:00|13999|13995|14000.1|13993.4|14000.4|13995.8|13998.6|13992.1|195
1685908800000|2023-06-04 20:00:00|13999|13992|13999|13992|13999|13992|13999|13992|1
1685909100000|2023-06-04 20:05:00|14000.5|13988.5|14000.2|13988.2|14000.5|13988.5|13999.5|13987.5|5
1685909400000|2023-06-04 20:10:00|13999.9|13987.9|13999.5|13987.5|13999.9|13987.9|13999.5|13987.5|3
1685909700000|2023-06-04 20:15:00|13999.6|13987.6|13999.4|13987.4|13999.6|13987.6|13999.4|13987.4|2
1685910000000|2023-06-04 20:20:00|13999.5|13987.5|13999.6|13987.6|13999.6|13987.6|13999.5|13987.5|2
1685910300000|2023-06-04 20:25:00|13999.4|13987.4|13999.5|13987.5|13999.5|13987.5|13999.4|13987.4|2
1685910600000|2023-06-04 20:30:00|13999.4|13987.4|13999.5|13987.5|13999.6|13987.6|13999.4|13987.4|4
1685910900000|2023-06-04 20:35:00|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|1
1685911200000|2023-06-04 20:40:00|14000.4|13988.4|13999.8|13987.8|14001.4|13989.4|13999.8|13987.8|3
1685911500000|2023-06-04 20:45:00|14001.4|13989.4|14003|13995|14003|13995|13999.5|13987.5|3
1685911800000|2023-06-04 20:50:00|14004.7|13993.6|14005|13993|14005.8|13995|14003|13993|5
1685912100000|2023-06-04 20:55:00|14005.4|13992.7|14005.2|13993.7|14006.8|13995.4|14005.2|13992.7|8
1685912400000|2023-06-04 21:00:00|14004.2|13993.9|14004.6|13993.9|14004.9|13993.9|14004.2|13993.5|6
1685912700000|2023-06-04 21:05:00|14004|13994.1|14003.2|13994.1|14004|13994.1|14001.9|13993.3|32
1685913000000|2023-06-04 21:10:00|14003.7|13994|14003.2|13994|14003.7|13994.1|14003.2|13993.8|8
1685913300000|2023-06-04 21:15:00|14002.8|13994.1|14003.2|13994.5|14003.2|13994.5|14002.8|13994|10
1685913600000|2023-06-04 21:20:00|14003|13994.2|14001.5|13994.8|14003.8|13995.2|14001.4|13994.1|41
1685913900000|2023-06-04 21:25:00|14001.6|13994.9|14001.6|13994.9|14002.4|13995.7|14001.5|13994.8|21
1685914200000|2023-06-04 21:30:00|14001.9|13995.2|14002.4|13995.7|14002.4|13995.7|14001.5|13994.8|21
1685914500000|2023-06-04 21:35:00|14002|13995.3|14001.8|13995.1|14002.9|13996.2|14000.8|13994.9|23
1685914800000|2023-06-04 21:40:00|14001.7|13995|14001|13995.1|14002.8|13996.1|14000.8|13995|35
1685915100000|2023-06-04 21:45:00|14000.9|13995.3|14001.7|13996.4|14001.9|13996.4|14000.9|13995.1|32
1685915400000|2023-06-04 21:50:00|14002.1|13996.5|14000.8|13994.9|14002.1|13996.7|14000.2|13994.7|46
1685915700000|2023-06-04 21:55:00|14000.7|13995|14000.4|13993.7|14002.8|13996.1|14000.3|13993.6|76
1685916000000|2023-06-04 22:00:00|14000.6|13993.9|14010.9|14008|14011.5|14008.6|13999.9|13993.2|259
1685916300000|2023-06-04 22:05:00|14010.6|14008.4|14006.8|14004|14010.9|14008.6|14006.7|14004|72
1685916600000|2023-06-04 22:10:00|14006.7|14004.3|14003.4|14001|14006.8|14004.5|14002.6|14000.5|121
1685916900000|2023-06-04 22:15:00|14003.2|14000.9|14003.3|14001.3|14005.5|14003.6|14001.2|13998.9|240
1685917200000|2023-06-04 22:20:00|14003.4|14001.4|14005.4|14003.6|14005.5|14003.7|14003.2|14001.2|224
1685917500000|2023-06-04 22:25:00|14004.5|14003.5|14009.4|14007.5|14009.4|14007.5|14003.6|14001.7|208
1685917800000|2023-06-04 22:30:00|14009.6|14007.7|14008.2|14006.2|14010.6|14008.7|14008.1|14006.1|242
1685918100000|2023-06-04 22:35:00|14008.1|14006.1|14006.4|14004.7|14008.4|14006.5|14004.9|14003.3|230
1685918400000|2023-06-04 22:40:00|14006.1|14004.8|14006.5|14004.9|14007.2|14006|14004.9|14003.5|126
1685918700000|2023-06-04 22:45:00|14006.4|14004.7|14007.5|14005.9|14007.5|14006|14005.2|14003.6|122
1685919000000|2023-06-04 22:50:00|14008|14006.4|14007|14006|14009.9|14008.5|14006.5|14005.5|154
1685919300000|2023-06-04 22:55:00|14007.3|14006.3|14007.5|14006|14007.6|14006.5|14006.5|14005.5|89
1685919600000|2023-06-04 23:00:00|14007.4|14005.9|14013.2|14012.2|14014.7|14013.7|14007.2|14005.9|193
1685919900000|2023-06-04 23:05:00|14013.1|14012.1|14012.7|14012|14014.9|14014.2|14011.6|14010.6|130
1685920200000|2023-06-04 23:10:00|14012.8|14012.1|14014.4|14013.4|14015.2|14014.1|14011.9|14010.9|120
1685920500000|2023-06-04 23:15:00|14014.3|14013.3|14017.7|14016.7|14018.8|14017.8|14014|14013.3|104
1685920800000|2023-06-04 23:20:00|14017.8|14016.8|14021.2|14019.6|14021.2|14019.8|14016.7|14015.9|158
1685921100000|2023-06-04 23:25:00|14021.1|14019.8|14020.4|14018.8|14022.2|14021.2|14019.1|14018|171
1685921400000|2023-06-04 23:30:00|14020|14019|14023.5|14022|14024|14022.8|14018.1|14016.9|216
1685921700000|2023-06-04 23:35:00|14023.4|14021.8|14021.9|14020.9|14023.8|14022.8|14021.5|14020.5|186
1685922000000|2023-06-04 23:40:00|14021.8|14020.8|14024.7|14023.7|14025.1|14024.1|14021.6|14020.7|177
1685922300000|2023-06-04 23:45:00|14024.6|14023.6|14023.3|14021.7|14024.7|14023.7|14020.5|14019.5|321
1685922600000|2023-06-04 23:50:00|14022.4|14021.6|14023|14022|14024.3|14023.3|14022.2|14020.8|226
1685922900000|2023-06-04 23:55:00|14022.9|14021.9|14022.1|14021.1|14023.4|14022.4|14019.8|14018.8|199
1685923200000|2023-06-05 00:00:00|14022.3|14021.3|14016.8|14016.1|14023.4|14022.4|14016.7|14015.9|395
1685923500000|2023-06-05 00:05:00|14016.9|14016.2|14013|14012.3|14016.9|14016.2|14010.2|14009.4|291
1685923800000|2023-06-05 00:10:00|14012.9|14012.2|14012.2|14011.5|14014.4|14013.4|14010.2|14009.3|257
1685924100000|2023-06-05 00:15:00|14012.3|14011.6|14018.7|14017.7|14019.3|14018.3|14011.2|14010.3|272
1685924400000|2023-06-05 00:20:00|14018.5|14017.5|14010.1|14009.4|14018.7|14017.7|14009|14008.3|261
1685924700000|2023-06-05 00:25:00|14010.2|14009.5|14016.5|14015.5|14016.5|14015.5|14010|14009.3|221
1685925000000|2023-06-05 00:30:00|14016.4|14015.4|14024.9|14023.9|14027|14026.3|14016.4|14015.4|345
1685925300000|2023-06-05 00:35:00|14024.8|14023.8|14021.5|14020.5|14024.9|14023.9|14019.4|14018.4|206
1685925600000|2023-06-05 00:40:00|14021.2|14020.2|14019.6|14018.6|14024.1|14023.1|14019.2|14018.2|311
1685925900000|2023-06-05 00:45:00|14019.1|14018.1|14016.4|14015.4|14019.5|14018.7|14015.6|14014.6|183
1685926200000|2023-06-05 00:50:00|14016.3|14015.3|14013.4|14012.7|14019.2|14018.2|14013.2|14012.5|381
1685926500000|2023-06-05 00:55:00|14013.5|14012.8|14011.6|14010.9|14017.7|14016.7|14010.8|14010.1|379
1685926800000|2023-06-05 01:00:00|14011.5|14010.8|14005.4|14004.4|14012.3|14011.6|14005.1|14004.1|379
1685927100000|2023-06-05 01:05:00|14005.2|14004.2|14009.6|14008.9|14010.1|14009.1|14004.1|14003.1|324
1685927400000|2023-06-05 01:10:00|14009.1|14008.4|14010.2|14009.2|14015.3|14014.3|14007.7|14006.5|280
1685927700000|2023-06-05 01:15:00|14010.3|14009.3|14010.2|14009.2|14012.2|14011.2|14007.7|14006.7|273
1685928000000|2023-06-05 01:20:00|14010.9|14010.2|14009.2|14008.2|14012|14011|14007.7|14006.9|298
1685928300000|2023-06-05 01:25:00|14009.1|14008.1|14007.2|14006.2|14010.8|14009.9|14006.7|14005.9|217
1685928600000|2023-06-05 01:30:00|14007.1|14006.1|14004|14003.3|14008.4|14007.4|14003.2|14002.2|288
1685928900000|2023-06-05 01:35:00|14004.1|14003.4|14005.8|14005.1|14005.8|14005.1|14003.1|14002.1|250
1685929200000|2023-06-05 01:40:00|14005.9|14005.2|14007.6|14006.9|14008.7|14008|14003.9|14003.2|257
1685929500000|2023-06-05 01:45:00|14007.7|14007|14015.1|14014.1|14017.2|14016.2|14006.8|14006.1|418
1685929800000|2023-06-05 01:50:00|14015.5|14014.5|14016.9|14015.9|14017.8|14017.1|14014.8|14013.8|299
1685930100000|2023-06-05 01:55:00|14016.4|14015.4|14013.8|14013.1|14016.9|14016|14013.7|14013|277
1685930400000|2023-06-05 02:00:00|14013.9|14013.2|14013.7|14013|14015.3|14014.6|14010.9|14010.2|269
1685930700000|2023-06-05 02:05:00|14013.9|14013.2|14012.9|14012.2|14014.1|14013.4|14012.1|14011.4|232
1685931000000|2023-06-05 02:10:00|14013|14012.3|14012.6|14011.9|14014.5|14013.8|14012.2|14011.4|190
1685931300000|2023-06-05 02:15:00|14012.5|14011.8|14013.9|14013.2|14014.3|14013.6|14012.1|14011.4|197
1685931600000|2023-06-05 02:20:00|14013.8|14013.1|14019.1|14018.4|14019.9|14019.2|14013.8|14013.1|196
1685931900000|2023-06-05 02:25:00|14019.2|14018.5|14018.1|14017.4|14019.4|14018.7|14017.2|14016.5|242
1685932200000|2023-06-05 02:30:00|14018.2|14017.5|14023.5|14022.5|14023.8|14022.9|14018.1|14017.4|184
1685932500000|2023-06-05 02:35:00|14023.6|14022.6|14022.2|14021.5|14024.4|14023.7|14021.5|14020.8|148
1685932800000|2023-06-05 02:40:00|14022.3|14021.6|14020.5|14019.8|14022.5|14021.8|14019.7|14019|139
1685933100000|2023-06-05 02:45:00|14020.4|14019.7|14016.8|14015.8|14020.5|14019.8|14016.4|14015.4|175
1685933400000|2023-06-05 02:50:00|14016.7|14015.7|14011.5|14010.8|14017.1|14016.1|14009.9|14009.2|252
1685933700000|2023-06-05 02:55:00|14011.6|14010.9|14012|14011|14012.8|14012.1|14011.1|14010.4|130
1685934000000|2023-06-05 03:00:00|14011.9|14010.9|14009.9|14009.2|14012.6|14011.6|14009.8|14008.8|277
1685934300000|2023-06-05 03:05:00|14009.8|14009.1|14011.1|14010.1|14011.8|14011|14007.7|14007|195
1685934600000|2023-06-05 03:10:00|14011|14010|14009.6|14008.9|14012|14011.1|14009.6|14008.9|212
1685934900000|2023-06-05 03:15:00|14009.7|14009|14012|14011|14012.5|14011.5|14008.7|14008|208
1685935200000|2023-06-05 03:20:00|14012.1|14011.1|14011.7|14010.7|14012.4|14011.4|14010.5|14009.8|193
1685935500000|2023-06-05 03:25:00|14011.6|14010.6|14011.7|14011|14011.9|14011.2|14011.2|14010.3|184
1685935800000|2023-06-05 03:30:00|14011.8|14011.1|14009.6|14008.9|14011.8|14011.1|14009.1|14008.4|148
1685936100000|2023-06-05 03:35:00|14009.7|14009|14006.5|14005.8|14009.7|14009|14004.4|14003.7|235
1685936400000|2023-06-05 03:40:00|14006.4|14005.7|14001.9|14001.2|14006.6|14005.9|14000.5|13999.8|208
1685936700000|2023-06-05 03:45:00|14002|14001.3|14006.1|14005.1|14006.2|14005.2|13999.8|13999.1|203
1685937000000|2023-06-05 03:50:00|14006.2|14005.2|14005.8|14004.8|14006.3|14005.3|14004|14003|127
1685937300000|2023-06-05 03:55:00|14005.9|14004.9|14004.7|14004|14005.9|14004.9|14003|14002.3|178
1685937600000|2023-06-05 04:00:00|14004.9|14004.2|14006|14005.3|14008.2|14007.5|14004.7|14004|237
1685937900000|2023-06-05 04:05:00|14006.5|14005.8|14011|14010|14011.2|14010.5|14006.5|14005.8|250
1685938200000|2023-06-05 04:10:00|14010.9|14009.9|14012.6|14011.9|14014.8|14014.1|14010.1|14009.1|229
1685938500000|2023-06-05 04:15:00|14012.7|14012|14012.6|14011.9|14012.8|14012.1|14009.8|14009.1|130
1685938800000|2023-06-05 04:20:00|14012.7|14012|14013.5|14012.8|14014.3|14013.6|14011.6|14010.7|178
1685939100000|2023-06-05 04:25:00|14012.6|14011.9|14008.5|14007.8|14012.6|14011.9|14008.4|14007.7|146
1685939400000|2023-06-05 04:30:00|14008.4|14007.7|14005.9|14005.2|14008.5|14007.8|14004.5|14003.8|233
1685939700000|2023-06-05 04:35:00|14005.8|14005.1|14007.2|14006.5|14007.3|14006.6|14005.6|14004.9|77
1685940000000|2023-06-05 04:40:00|14007.3|14006.6|14005.7|14005|14008.9|14008.2|14005.5|14004.8|135
1685940300000|2023-06-05 04:45:00|14005.6|14004.9|14005.6|14004.9|14005.7|14005|14004.4|14003.7|122
1685940600000|2023-06-05 04:50:00|14005.5|14004.8|14009.5|14008.8|14010.9|14010.2|14005.5|14004.8|151
1685940900000|2023-06-05 04:55:00|14009.6|14008.9|14008.8|14008.1|14009.9|14009.2|14007.5|14006.8|164
1685941200000|2023-06-05 05:00:00|14009|14008.3|14011.9|14011.2|14013.6|14012.9|14008.9|14008.2|155
1685941500000|2023-06-05 05:05:00|14011.8|14011.1|14009.6|14008.9|14011.9|14011.2|14009.4|14008.4|127
1685941800000|2023-06-05 05:10:00|14009.5|14008.8|14010.2|14009.5|14010.3|14009.6|14007.5|14006.8|167
1685942100000|2023-06-05 05:15:00|14010.3|14009.6|14010.8|14010.1|14011.3|14010.6|14009.7|14009|121
1685942400000|2023-06-05 05:20:00|14010.7|14010|14008.4|14007.7|14010.8|14010.1|14007.4|14006.7|181
1685942700000|2023-06-05 05:25:00|14007.6|14006.9|14006.5|14005.5|14008.8|14008.1|14004.4|14003.7|194
1685943000000|2023-06-05 05:30:00|14006.6|14005.6|14003.6|14002.9|14007.6|14006.9|14002.5|14001.8|191
1685943300000|2023-06-05 05:35:00|14003.5|14002.8|14003.6|14002.9|14005.9|14005.2|14003.4|14002.7|173
1685943600000|2023-06-05 05:40:00|14003.9|14003.2|14002.8|14002.1|14004|14003.3|14000.6|13999.9|222
1685943900000|2023-06-05 05:45:00|14002.7|14002|14005.9|14005.2|14006.6|14005.9|13999.2|13998.5|167
1685944200000|2023-06-05 05:50:00|14006.4|14005.7|14005.8|14004.8|14007.1|14006.4|14003.1|14002.4|239
1685944500000|2023-06-05 05:55:00|14004.9|14004.2|14007.9|14007.2|14008.2|14007.5|14002.6|14001.9|235
1685944800000|2023-06-05 06:00:00|14007.8|14007.1|14015.4|14014.7|14015.9|14014.9|14007.8|14007.1|497
1685945100000|2023-06-05 06:05:00|14015.8|14015.1|14023.7|14023|14024.2|14023.5|14014.6|14013.9|559
1685945400000|2023-06-05 06:10:00|14023.6|14022.9|14022.5|14021.8|14025.3|14024.6|14021.1|14020.4|356
1685945700000|2023-06-05 06:15:00|14022.4|14021.7|14026.9|14026.2|14027.5|14026.8|14020.1|14019.4|330
1685946000000|2023-06-05 06:20:00|14026.8|14026.1|14029.5|14028.8|14030.8|14030.1|14026.8|14026.1|287
1685946300000|2023-06-05 06:25:00|14029.3|14028.6|14027.2|14026.5|14029.3|14028.6|14024.7|14024|241
1685946600000|2023-06-05 06:30:00|14027.1|14026.4|14024.3|14023.6|14030.1|14029.4|14024.3|14023.6|324
1685946900000|2023-06-05 06:35:00|14024.4|14023.7|14029.3|14028.6|14029.9|14029.2|14024.4|14023.7|267
1685947200000|2023-06-05 06:40:00|14029.2|14028.5|14028|14027.3|14029.4|14028.7|14027|14026.3|225
1685947500000|2023-06-05 06:45:00|14028.1|14027.4|14024.1|14023.4|14028.2|14027.5|14023.8|14023.1|186
1685947800000|2023-06-05 06:50:00|14024.9|14024.2|14027.8|14027.1|14029.1|14028.4|14024.4|14023.7|256
1685948100000|2023-06-05 06:55:00|14027.9|14027.2|14034.6|14033.9|14036.1|14035.4|14027.8|14027.1|321
1685948400000|2023-06-05 07:00:00|14034.7|14034|14035.1|14034.4|14039.1|14038.4|14033.9|14033.2|553
1685948700000|2023-06-05 07:05:00|14035.2|14034.5|14039.2|14038.5|14040.2|14039.5|14035.2|14034.5|476
1685949000000|2023-06-05 07:10:00|14039.3|14038.6|14038.9|14038.2|14041|14040.3|14034.2|14033.5|421
1685949300000|2023-06-05 07:15:00|14038.8|14038.1|14044.6|14043.9|14044.9|14044.2|14037.1|14036.4|411
1685949600000|2023-06-05 07:20:00|14044.7|14044|14039.1|14038.4|14045.4|14044.7|14038.7|14038|372
1685949900000|2023-06-05 07:25:00|14039.2|14038.5|14037.7|14037|14041|14040.3|14037.1|14036.4|373
1685950200000|2023-06-05 07:30:00|14037.6|14036.9|14038.8|14038.1|14041.2|14040.5|14037.5|14036.8|417
1685950500000|2023-06-05 07:35:00|14038.5|14037.8|14037|14036.3|14039|14038.3|14034.2|14033.5|390
1685950800000|2023-06-05 07:40:00|14036.7|14036|14042.7|14042|14042.9|14042.2|14036.6|14035.9|353
1685951100000|2023-06-05 07:45:00|14042.9|14041.9|14042.2|14041.5|14043.3|14042.3|14037.5|14036.5|369
1685951400000|2023-06-05 07:50:00|14042.1|14041.4|14041.2|14040.2|14042.9|14042.2|14038.8|14038.1|278
1685951700000|2023-06-05 07:55:00|14041|14040.3|14041.4|14040.7|14042.6|14041.9|14037.9|14037.2|399
1685952000000|2023-06-05 08:00:00|14041.7|14041|14044.7|14044|14045.7|14045|14041|14040.3|311
1685952300000|2023-06-05 08:05:00|14044.6|14043.9|14041.7|14041|14045.2|14044.5|14039.8|14039.1|365
1685952600000|2023-06-05 08:10:00|14041.9|14041.2|14027.7|14026.7|14042.7|14042|14024|14023|542
1685952900000|2023-06-05 08:15:00|14027.6|14026.6|14023.6|14022.9|14029.3|14028.6|14022.8|14022.1|378
1685953200000|2023-06-05 08:20:00|14024|14023.3|14025.4|14024.7|14027.6|14026.9|14020.2|14019.4|338
1685953500000|2023-06-05 08:25:00|14025.5|14024.8|14026.5|14025.8|14028.2|14027.2|14022.6|14021.9|316
1685953800000|2023-06-05 08:30:00|14026.4|14025.7|14028.2|14027.5|14030.5|14029.8|14023.1|14022.1|366
1685954100000|2023-06-05 08:35:00|14028.3|14027.6|14022.5|14021.5|14029.6|14028.9|14020.7|14019.7|320
1685954400000|2023-06-05 08:40:00|14022.4|14021.4|14025.3|14024.3|14025.6|14024.6|14021.2|14020.2|261
1685954700000|2023-06-05 08:45:00|14025.5|14024.5|14022.7|14021.7|14027.9|14027|14022.7|14021.7|288
1685955000000|2023-06-05 08:50:00|14022.8|14021.8|14025.5|14024.5|14027|14026.2|14021.8|14020.9|231
1685955300000|2023-06-05 08:55:00|14025.6|14024.6|14026.8|14025.8|14027.7|14026.9|14023.6|14022.6|274
1685955600000|2023-06-05 09:00:00|14026.6|14025.9|14030.7|14029.7|14031.5|14030.5|14026.6|14025.7|399
1685955900000|2023-06-05 09:05:00|14030.8|14029.8|14031.8|14030.8|14032.5|14031.5|14029|14028|324
1685956200000|2023-06-05 09:10:00|14031.9|14030.9|14029.6|14028.6|14032.9|14031.9|14029|14028.2|234
1685956500000|2023-06-05 09:15:00|14029.5|14028.5|14032.7|14031.7|14033.2|14032.5|14027.9|14027.2|259
1685956800000|2023-06-05 09:20:00|14032.8|14031.8|14034.4|14033.7|14035.5|14034.8|14032.6|14031.6|216
1685957100000|2023-06-05 09:25:00|14034.5|14033.8|14031.9|14031.2|14035.3|14034.6|14030.6|14029.9|216
1685957400000|2023-06-05 09:30:00|14031.8|14031.1|14031.8|14030.8|14034.9|14034.1|14031.6|14030.7|207
1685957700000|2023-06-05 09:35:00|14031.7|14030.7|14027.7|14026.7|14032.1|14031.1|14027.7|14026.7|245
1685958000000|2023-06-05 09:40:00|14028|14027|14025.6|14024.6|14028.2|14027.2|14022.5|14021.5|303
1685958300000|2023-06-05 09:45:00|14025.5|14024.5|14026.2|14025.2|14028.1|14027.4|14023.3|14022.3|253
1685958600000|2023-06-05 09:50:00|14026.4|14025.4|14026.7|14025.7|14028.1|14027.2|14025|14024|257
1685958900000|2023-06-05 09:55:00|14026.5|14025.5|14027.4|14026.4|14029.1|14028.1|14026.2|14025.2|244
1685959200000|2023-06-05 10:00:00|14027.5|14026.5|14027.6|14026.6|14028.5|14027.5|14025|14024.1|243
1685959500000|2023-06-05 10:05:00|14027.5|14026.5|14028.5|14027.5|14029.7|14029|14027.5|14026.5|189
1685959800000|2023-06-05 10:10:00|14028.6|14027.6|14032.7|14031.7|14035.6|14034.9|14028.6|14027.6|264
1685960100000|2023-06-05 10:15:00|14032.8|14031.8|14032.5|14031.5|14033|14032|14030.7|14029.7|178
1685960400000|2023-06-05 10:20:00|14032.3|14031.3|14033.5|14032.5|14035.1|14034.4|14032.2|14031.2|161
1685960700000|2023-06-05 10:25:00|14033.4|14032.4|14037.2|14036.5|14038.6|14037.7|14033.4|14032.4|175
1685961000000|2023-06-05 10:30:00|14037.1|14036.4|14035.1|14034.4|14039.5|14038.5|14033.9|14033.2|251
1685961300000|2023-06-05 10:35:00|14035.5|14034.8|14034.4|14033.7|14037.4|14036.4|14033.9|14033.2|193
1685961600000|2023-06-05 10:40:00|14034.7|14034|14032.1|14031.1|14035.8|14035.1|14031.8|14030.8|198
1685961900000|2023-06-05 10:45:00|14031.8|14030.8|14031.1|14030.1|14032.5|14031.5|14029.9|14028.9|185
1685962200000|2023-06-05 10:50:00|14031.2|14030.2|14028.3|14027.3|14033.1|14032.1|14027.9|14026.9|216
1685962500000|2023-06-05 10:55:00|14028.7|14027.7|14028.3|14027.3|14029.8|14028.8|14025.6|14024.6|199
1685962800000|2023-06-05 11:00:00|14028.5|14027.8|14027.3|14026.3|14030.1|14029.4|14027|14026|206
1685963100000|2023-06-05 11:05:00|14027.2|14026.2|14026.8|14025.8|14028.7|14028|14024.8|14023.8|231
1685963400000|2023-06-05 11:10:00|14027.3|14026.3|14028.4|14027.4|14029.3|14028.3|14027.3|14026.3|183
1685963700000|2023-06-05 11:15:00|14028.5|14027.5|14031.6|14030.6|14032.8|14031.8|14028.3|14027.3|278
1685964000000|2023-06-05 11:20:00|14030.9|14030.2|14034.2|14033.2|14036.3|14035.6|14030.9|14030.2|179
1685964300000|2023-06-05 11:25:00|14034.3|14033.3|14035.9|14034.9|14036.1|14035.1|14032|14031|163
1685964600000|2023-06-05 11:30:00|14036|14035|14036.4|14035.7|14037.5|14036.8|14035.6|14034.6|182
1685964900000|2023-06-05 11:35:00|14036.6|14035.9|14037.3|14036.3|14038.5|14037.5|14036.4|14035.7|223
1685965200000|2023-06-05 11:40:00|14037.4|14036.4|14033.8|14033.1|14037.8|14036.8|14033.1|14032.4|268
1685965500000|2023-06-05 11:45:00|14033.7|14033|14033.7|14033|14034.8|14034.1|14031.4|14030.5|267
1685965800000|2023-06-05 11:50:00|14033.6|14032.9|14026.2|14025.2|14033.9|14033.2|14026|14025|265
1685966100000|2023-06-05 11:55:00|14026.4|14025.4|14027.1|14026.4|14027.6|14026.9|14023.6|14022.6|220
1685966400000|2023-06-05 12:00:00|14027.2|14026.5|14028.6|14027.9|14029.6|14028.9|14024.9|14024.2|237
1685966700000|2023-06-05 12:05:00|14028.5|14027.8|14028.6|14027.9|14030.7|14029.7|14027.3|14026.5|218
1685967000000|2023-06-05 12:10:00|14028.5|14027.8|14020.1|14019.1|14028.5|14027.8|14019.7|14018.7|219
1685967300000|2023-06-05 12:15:00|14020.2|14019.2|14022.6|14021.9|14024.7|14024|14019.6|14018.6|255
1685967600000|2023-06-05 12:20:00|14022.7|14022|14024.4|14023.7|14028.4|14027.7|14022.6|14021.9|266
1685967900000|2023-06-05 12:25:00|14024.2|14023.5|14023.5|14022.8|14024.5|14023.8|14022.5|14021.6|213
1685968200000|2023-06-05 12:30:00|14023.6|14022.9|14025.8|14024.8|14028.7|14027.7|14023.5|14022.8|239
1685968500000|2023-06-05 12:35:00|14024.3|14023.6|14017.7|14017|14024.7|14023.9|14015.9|14015|341
1685968800000|2023-06-05 12:40:00|14017.6|14016.9|14016.5|14015.8|14019.5|14018.8|14012.9|14011.9|359
1685969100000|2023-06-05 12:45:00|14016.6|14015.9|14023.2|14022.2|14023.7|14022.8|14014.9|14014.2|351
1685969400000|2023-06-05 12:50:00|14023.3|14022.3|14022.7|14021.7|14026.5|14025.8|14021.3|14020.3|455
1685969700000|2023-06-05 12:55:00|14022.6|14021.6|14017.3|14016.3|14023|14022.3|14014.8|14013.8|393
1685970000000|2023-06-05 13:00:00|14017.5|14016.5|14018|14017|14019.9|14018.9|14014.1|14013.1|394
1685970300000|2023-06-05 13:05:00|14018.1|14017.1|14012|14011|14018.1|14017.1|14010.1|14009.1|261
1685970600000|2023-06-05 13:10:00|14011.9|14010.9|14017.7|14016.7|14018.7|14017.7|14011.8|14010.8|383
1685970900000|2023-06-05 13:15:00|14017.2|14016.2|14013|14012.3|14017.2|14016.2|14011.1|14010.2|303
1685971200000|2023-06-05 13:20:00|14012.9|14012.2|14008|14007|14013.4|14012.4|14006.1|14005.2|440
1685971500000|2023-06-05 13:25:00|14007.9|14006.9|14005.9|14004.9|14008.1|14007.1|14004.3|14003.4|427
1685971800000|2023-06-05 13:30:00|14006.1|14005.1|14011.9|14011.2|14013.8|14012.9|14006|14005.1|463
1685972100000|2023-06-05 13:35:00|14011.8|14011.1|14016.6|14015.9|14017|14016|14011.5|14010.7|430
1685972400000|2023-06-05 13:40:00|14016.5|14015.8|14019.4|14017.3|14021.6|14020.6|14015.9|14014.9|381
1685972700000|2023-06-05 13:45:00|14019.2|14017.1|14003.5|14002.5|14019.2|14017.4|14000.6|13999.9|720
1685973000000|2023-06-05 13:50:00|14003.6|14002.6|14003|14002.3|14007.3|14006.6|14001.3|14000.6|512
1685973300000|2023-06-05 13:55:00|14003.2|14002.2|14004.4|13998.4|14005.3|14002.6|13994.7|13993.7|650
1685973600000|2023-06-05 14:00:00|14002.6|13996.6|13946.3|13945.3|14002.6|13996.6|13938.1|13937.1|2069
1685973900000|2023-06-05 14:05:00|13946.2|13945.2|13942.6|13941.6|13946.8|13945.8|13931.1|13930.1|1397
1685974200000|2023-06-05 14:10:00|13942.5|13941.5|13933.6|13932.6|13942.5|13941.5|13932.5|13931.5|1068
1685974500000|2023-06-05 14:15:00|13933.3|13932.3|13942.2|13941.2|13943.4|13942.7|13927.6|13926.6|907
1685974800000|2023-06-05 14:20:00|13942.1|13941.1|13934.4|13933.7|13942.1|13941.1|13930.9|13929.9|778
1685975100000|2023-06-05 14:25:00|13934.1|13933.4|13935.7|13934.7|13937.5|13936.5|13925.6|13924.6|794
1685975400000|2023-06-05 14:30:00|13935.9|13934.9|13941.1|13940.4|13945.7|13945|13935.2|13934.2|693
1685975700000|2023-06-05 14:35:00|13941|13940.3|13938.1|13937.1|13941.2|13940.3|13934.4|13933.4|713
1685976000000|2023-06-05 14:40:00|13938.2|13937.2|13946|13945|13946.3|13945.3|13937.6|13936.6|559
1685976300000|2023-06-05 14:45:00|13946.8|13945.8|13957.7|13956.7|13959.4|13958.4|13945|13944|541
1685976600000|2023-06-05 14:50:00|13957.6|13956.6|13966.1|13965.1|13967.4|13966.4|13956.7|13955.7|651
1685976900000|2023-06-05 14:55:00|13965.9|13965.2|13966.8|13966.1|13968.7|13968|13963.6|13962.8|495
1685977200000|2023-06-05 15:00:00|13966.9|13966.2|13965.8|13964.8|13972.1|13971.4|13964.3|13963.3|605
1685977500000|2023-06-05 15:05:00|13965.9|13964.9|13969.8|13968.8|13971.8|13971.1|13961.9|13960.9|501
1685977800000|2023-06-05 15:10:00|13969.9|13968.9|13963|13962|13971.7|13971|13962.9|13961.9|449
1685978100000|2023-06-05 15:15:00|13963.1|13962.1|13961.9|13961.2|13964.1|13963.4|13960|13959.3|315
1685978400000|2023-06-05 15:20:00|13962.3|13961.6|13963.1|13962.4|13964.2|13963.5|13960.2|13959.5|344
1685978700000|2023-06-05 15:25:00|13963.2|13962.5|13966|13965.3|13966.6|13965.6|13962.7|13962|311
1685979000000|2023-06-05 15:30:00|13965.9|13965.2|13969|13968.3|13971.9|13971.2|13965.5|13964.5|381
1685979300000|2023-06-05 15:35:00|13969.2|13968.2|13977.1|13976.4|13978.3|13977.3|13967.9|13967.2|368
1685979600000|2023-06-05 15:40:00|13977.4|13976.7|13971.4|13970.7|13977.4|13976.7|13970.4|13969.7|307
1685979900000|2023-06-05 15:45:00|13971.2|13970.5|13970.4|13969.7|13972.5|13971.8|13967.6|13966.9|277
1685980200000|2023-06-05 15:50:00|13970.5|13969.8|13970.8|13969.8|13976.5|13975.8|13969.9|13969.2|239
1685980500000|2023-06-05 15:55:00|13970.9|13969.9|13965.1|13964.1|13972.2|13971.5|13965.1|13964.1|232
1685980800000|2023-06-05 16:00:00|13965|13964|13953.1|13952.4|13965.1|13964.3|13951|13950|459
1685981100000|2023-06-05 16:05:00|13953.2|13952.5|13954.3|13953.6|13955.5|13954.6|13952.2|13951.5|244
1685981400000|2023-06-05 16:10:00|13954.5|13953.5|13958.6|13957.6|13959.3|13958.6|13954.3|13953.4|271
1685981700000|2023-06-05 16:15:00|13958.2|13957.5|13960.3|13959.3|13961.8|13961.1|13957.8|13957.1|176
1685982000000|2023-06-05 16:20:00|13960.8|13959.8|13965.1|13964.4|13965.4|13964.7|13960.2|13959.2|255
1685982300000|2023-06-05 16:25:00|13964.9|13964.2|13968|13967.3|13969.1|13968.4|13963.2|13962.4|209
1685982600000|2023-06-05 16:30:00|13968.3|13967.6|13969.7|13969|13969.8|13969.1|13966.5|13965.8|148
1685982900000|2023-06-05 16:35:00|13970|13969.3|13968.9|13968.2|13970.3|13969.6|13966.8|13966.1|205
1685983200000|2023-06-05 16:40:00|13969|13968.3|13972.5|13971.8|13975.1|13974.4|13968.6|13967.9|188
1685983500000|2023-06-05 16:45:00|13972.6|13971.9|13973.6|13972.9|13974.5|13973.8|13972.1|13971.4|127
1685983800000|2023-06-05 16:50:00|13973.4|13972.7|13969.5|13968.5|13975.7|13975|13968.9|13968.1|184
1685984100000|2023-06-05 16:55:00|13969.4|13968.4|13971.7|13971|13972.1|13971.4|13965.7|13964.7|208
1685984400000|2023-06-05 17:00:00|13971.5|13970.8|13972.7|13972|13974.3|13973.6|13969.7|13969|194
1685984700000|2023-06-05 17:05:00|13972.8|13972.1|13978|13977|13978.6|13977.9|13972.8|13972.1|188
1685985000000|2023-06-05 17:10:00|13979|13978|13974.9|13974.2|13982|13981|13974.5|13973.8|214
1685985300000|2023-06-05 17:15:00|13975|13974|13976.8|13975.8|13978.2|13977.2|13974.6|13973.8|175
1685985600000|2023-06-05 17:20:00|13977|13976|13978.7|13978|13979.5|13978.5|13975.1|13974.1|167
1685985900000|2023-06-05 17:25:00|13978.6|13977.9|13978.9|13978.2|13980.2|13979.5|13976.9|13976.2|172
1685986200000|2023-06-05 17:30:00|13978.8|13978.1|13975.6|13974.9|13978.9|13978.2|13975.4|13974.7|200
1685986500000|2023-06-05 17:35:00|13975.3|13974.6|13973.6|13972.9|13976.5|13975.8|13971.2|13970.5|207
1685986800000|2023-06-05 17:40:00|13973.4|13972.7|13974.2|13973.2|13975|13974|13972.2|13971.2|194
1685987100000|2023-06-05 17:45:00|13974.3|13973.3|13975|13974.3|13976.1|13975.2|13974.1|13973.1|170
1685987400000|2023-06-05 17:50:00|13974.9|13974.2|13974.8|13974.1|13975.8|13975.1|13974.1|13973.4|132
1685987700000|2023-06-05 17:55:00|13974.7|13974|13975.9|13975.2|13976.2|13975.5|13974|13973.3|185
1685988000000|2023-06-05 18:00:00|13976|13975.3|13973.9|13972.9|13977|13976.3|13973.2|13972.3|226
1685988300000|2023-06-05 18:05:00|13973.1|13972.4|13974.6|13973.9|13974.9|13974.1|13971.9|13971.2|141
1685988600000|2023-06-05 18:10:00|13974.7|13974|13974.4|13973.7|13976.1|13975.4|13973.4|13972.7|210
1685988900000|2023-06-05 18:15:00|13974.3|13973.6|13968.7|13968|13974.7|13974|13967.6|13966.9|162
1685989200000|2023-06-05 18:20:00|13968.2|13967.5|13970.1|13969.4|13970.8|13970.1|13967.2|13966.5|181
1685989500000|2023-06-05 18:25:00|13970|13969.3|13968.6|13967.9|13970.1|13969.4|13967.9|13967.2|138
1685989800000|2023-06-05 18:30:00|13968.7|13968|13961.5|13960.5|13968.9|13968.2|13960|13959.3|249
1685990100000|2023-06-05 18:35:00|13961.7|13961|13963.5|13962.8|13966.3|13965.6|13961.6|13960.7|221
1685990400000|2023-06-05 18:40:00|13963.8|13962.9|13965.6|13964.9|13968|13967.3|13963.2|13962.5|247
1685990700000|2023-06-05 18:45:00|13965.5|13964.8|13959.1|13958.4|13965.6|13964.9|13957.7|13957|335
1685991000000|2023-06-05 18:50:00|13959.2|13958.5|13960.3|13959.6|13961.2|13960.5|13955.1|13954.3|290
1685991300000|2023-06-05 18:55:00|13960.2|13959.5|13962.9|13962.2|13964.1|13963.4|13960.2|13959.5|216
1685991600000|2023-06-05 19:00:00|13962.8|13962.1|13961.9|13961.2|13964.4|13963.7|13960.3|13959.6|286
1685991900000|2023-06-05 19:05:00|13961.8|13961.1|13961|13960.3|13964.7|13964|13961|13960.3|279
1685992200000|2023-06-05 19:10:00|13961.1|13960.4|13962.1|13961.4|13962.6|13961.9|13959.9|13959.2|229
1685992500000|2023-06-05 19:15:00|13961.3|13960.6|13956.6|13955.9|13961.4|13960.7|13953.4|13952.7|279
1685992800000|2023-06-05 19:20:00|13956.5|13955.8|13951.1|13950.4|13957.3|13956.3|13949.1|13948.4|206
1685993100000|2023-06-05 19:25:00|13951|13950.3|13950.6|13949.6|13951.3|13950.6|13949.7|13949|164
1685993400000|2023-06-05 19:30:00|13950.4|13949.7|13952|13951|13952.3|13951.3|13948.5|13947.8|178
1685993700000|2023-06-05 19:35:00|13952.2|13951.2|13953.4|13952.7|13954.4|13953.7|13951.9|13951|146
1685994000000|2023-06-05 19:40:00|13953.3|13952.6|13956.5|13955.5|13956.8|13956.1|13953.3|13952.6|202
1685994300000|2023-06-05 19:45:00|13956.4|13955.4|13956.1|13955.4|13956.5|13955.7|13955.3|13954.6|112
1685994600000|2023-06-05 19:50:00|13956.2|13955.5|13954.6|13953.9|13956.3|13955.6|13953.7|13953|164
1685994900000|2023-06-05 19:55:00|13954.5|13953.8|13955.6|13954.9|13955.6|13954.9|13952.3|13951.6|209
1685995200000|2023-06-05 20:00:00|13955.7|13954.7|13954.5|13953.8|13958.9|13957.9|13954.5|13953.8|145
1685995500000|2023-06-05 20:05:00|13954.6|13953.9|13958.1|13957.1|13958.1|13957.1|13954.6|13953.9|102
1685995800000|2023-06-05 20:10:00|13958.2|13957.2|13958|13957|13958.3|13957.3|13956.5|13955.5|138
1685996100000|2023-06-05 20:15:00|13957.9|13956.9|13956.5|13955.5|13957.9|13957.1|13955.8|13954.9|76
1685996400000|2023-06-05 20:20:00|13956.3|13955.6|13954.6|13953.6|13956.3|13955.6|13953.6|13952.6|109
1685996700000|2023-06-05 20:25:00|13954.7|13953.7|13953.6|13952.6|13954.9|13953.9|13952.8|13951.8|74
1685997000000|2023-06-05 20:30:00|13953.5|13952.5|13956|13954.5|13956.7|13955.2|13953.5|13952.5|93
1685997300000|2023-06-05 20:35:00|13955.8|13954.8|13959.4|13957.9|13960|13958.8|13955.8|13954.8|205
1685997600000|2023-06-05 20:40:00|13959.6|13958|13958|13957|13961.8|13960.4|13958|13957|259
1685997900000|2023-06-05 20:45:00|13957.9|13956.9|13959.5|13957.9|13960.2|13958.4|13957.8|13956.4|211
1685998200000|2023-06-05 20:50:00|13959.6|13957.8|13958.1|13956.1|13959.9|13958|13956.5|13954.7|321
1685998500000|2023-06-05 20:55:00|13958.5|13955.7|13960.8|13955.9|13961.2|13957.4|13957.9|13954.9|307
1685998800000|2023-06-05 21:00:00|13960.9|13955|13960|13953.3|13964|13957.3|13960|13953.3|29
1685999100000|2023-06-05 21:05:00|13959.8|13953.1|13954|13947.3|13965.9|13959.2|13953.4|13946.7|65
1685999400000|2023-06-05 21:10:00|13953.9|13947.2|13955.2|13948.5|13955.5|13948.8|13953.6|13946.9|19
1685999700000|2023-06-05 21:15:00|13954.8|13948.1|13955.5|13948.8|13957.1|13950.4|13954.4|13947.7|33
1686000000000|2023-06-05 21:20:00|13955.4|13948.7|13955.9|13949.2|13955.9|13949.2|13954.4|13947.7|31
1686000300000|2023-06-05 21:25:00|13955.8|13949.1|13954.4|13947.7|13955.9|13949.2|13953.8|13947.1|25
1686000600000|2023-06-05 21:30:00|13954.3|13947.6|13954.2|13947.5|13954.4|13947.7|13953.3|13946.6|39
1686000900000|2023-06-05 21:35:00|13954.1|13947.4|13960|13953.3|13962.3|13955.6|13953.4|13946.7|115
1686001200000|2023-06-05 21:40:00|13959.9|13953.2|13957.9|13951.2|13960|13953.3|13957.9|13951.2|27
1686001500000|2023-06-05 21:45:00|13958.5|13951.8|13956.8|13950.1|13958.6|13951.9|13956.8|13950.1|40
1686001800000|2023-06-05 21:50:00|13957|13950.3|13958.1|13951.4|13958.1|13951.4|13956.9|13950.2|29
1686002100000|2023-06-05 21:55:00|13957.8|13951.1|13958.5|13951.8|13958.5|13951.8|13957.5|13950.9|30
1686002400000|2023-06-05 22:00:00|13958.1|13951.4|13955.6|13952.1|13960.2|13953.5|13954.7|13950.3|164
1686002700000|2023-06-05 22:05:00|13955.2|13952.4|13952.8|13950.4|13957|13954.3|13952.8|13950.4|122
1686003000000|2023-06-05 22:10:00|13952.7|13950.5|13957.6|13955.4|13959.8|13957.9|13952.2|13950.2|212
1686003300000|2023-06-05 22:15:00|13957.4|13955.3|13959.2|13957.2|13960.8|13959.1|13957.4|13955.1|286
1686003600000|2023-06-05 22:20:00|13959.1|13957.3|13959|13957|13961|13959|13957.8|13955.9|260
1686003900000|2023-06-05 22:25:00|13959.1|13956.9|13958|13956|13960.6|13958.8|13955.7|13953.8|184
1686004200000|2023-06-05 22:30:00|13957.9|13956.9|13954.7|13952.9|13958.9|13956.9|13953.8|13951.9|231
1686004500000|2023-06-05 22:35:00|13954.2|13952.3|13951.7|13949.8|13954.4|13952.6|13950.7|13949.3|245
1686004800000|2023-06-05 22:40:00|13951.6|13949.9|13953.5|13952.5|13954.6|13953.1|13950.7|13949.1|261
1686005100000|2023-06-05 22:45:00|13953.9|13952.4|13953.2|13951.6|13954.3|13952.7|13951.6|13949.9|128
1686005400000|2023-06-05 22:50:00|13952.8|13951.5|13948.1|13946.5|13952.8|13951.5|13946.5|13945.3|199
1686005700000|2023-06-05 22:55:00|13948|13946.4|13945.8|13944.8|13948.3|13946.8|13945.7|13944.4|137
1686006000000|2023-06-05 23:00:00|13945.7|13944.7|13939|13937.5|13945.8|13944.8|13936.6|13935.3|293
1686006300000|2023-06-05 23:05:00|13938.8|13937.8|13937.7|13936|13940.8|13939.8|13936.7|13935.5|181
1686006600000|2023-06-05 23:10:00|13937.8|13936.2|13941.2|13940.2|13941.4|13940.3|13936.9|13935.9|117
1686006900000|2023-06-05 23:15:00|13941.3|13940.3|13938.8|13937.8|13941.4|13940.4|13937.8|13936.8|122
1686007200000|2023-06-05 23:20:00|13938.7|13937.7|13943.6|13942.6|13943.9|13942.9|13938.7|13937.7|143
1686007500000|2023-06-05 23:25:00|13943.7|13942.7|13945.2|13944.2|13945.6|13944.6|13942.5|13941.5|152
1686007800000|2023-06-05 23:30:00|13945.3|13944.3|13944.5|13943.5|13948.7|13947.7|13943.9|13942.9|250
1686008100000|2023-06-05 23:35:00|13944.2|13943.2|13939.9|13938.9|13944.5|13943.5|13939|13938|108
1686008400000|2023-06-05 23:40:00|13939.3|13938.3|13936.7|13935.7|13940.6|13939.6|13936|13935|123
1686008700000|2023-06-05 23:45:00|13936.8|13935.8|13937.8|13936.8|13938.5|13937.5|13933|13932|147
1686009000000|2023-06-05 23:50:00|13937.5|13936.5|13936.8|13935.8|13937.5|13936.5|13933.1|13932.1|140
1686009300000|2023-06-05 23:55:00|13936.9|13935.9|13942.2|13941.2|13942.3|13941.3|13936.8|13935.8|183
1686009600000|2023-06-06 00:00:00|13942.3|13941.3|13947.7|13946.7|13948.5|13947.5|13938.6|13937.6|426
1686009900000|2023-06-06 00:05:00|13947.6|13946.6|13946.4|13945.4|13950.8|13949.8|13946.4|13945.4|260
1686010200000|2023-06-06 00:10:00|13946.2|13945.2|13946.8|13945.8|13947.9|13946.9|13945.4|13944.4|145
1686010500000|2023-06-06 00:15:00|13946.9|13945.9|13949.4|13948.4|13950.6|13949.6|13946.9|13945.9|189
1686010800000|2023-06-06 00:20:00|13949.5|13948.5|13946.2|13945.2|13952.6|13951.6|13943.8|13942.8|213
1686011100000|2023-06-06 00:25:00|13946.1|13945.1|13948|13947|13948.1|13947.1|13945.3|13944.3|162
1686011400000|2023-06-06 00:30:00|13948.1|13947.1|13949.3|13948.3|13950.6|13949.9|13947.6|13946.6|141
1686011700000|2023-06-06 00:35:00|13949.4|13948.4|13953.2|13952.2|13954.9|13954.1|13949.3|13948.3|165
1686012000000|2023-06-06 00:40:00|13953.3|13952.3|13955.4|13954.4|13956.5|13955.5|13951.2|13950.2|143
1686012300000|2023-06-06 00:45:00|13955.5|13954.5|13954.5|13953.5|13955.8|13954.8|13953|13952|118
1686012600000|2023-06-06 00:50:00|13954.4|13953.4|13955|13954|13956.2|13955.2|13951.7|13950.7|328
1686012900000|2023-06-06 00:55:00|13954.8|13953.8|13957.3|13956.3|13958.2|13957.2|13954.4|13953.4|248
1686013200000|2023-06-06 01:00:00|13956.6|13955.9|13955.5|13954.5|13956.8|13955.9|13953.6|13952.7|257
1686013500000|2023-06-06 01:05:00|13955.4|13954.4|13955.5|13954.5|13956.5|13955.5|13954.3|13953.3|136
1686013800000|2023-06-06 01:10:00|13955.6|13954.6|13960.2|13959.2|13963.3|13962.3|13955.2|13954.2|257
1686014100000|2023-06-06 01:15:00|13960.4|13959.4|13959.5|13958.5|13963.4|13962.4|13959.4|13958.4|221
1686014400000|2023-06-06 01:20:00|13959.7|13958.7|13963.2|13962.2|13963.2|13962.2|13956.5|13955.5|185
1686014700000|2023-06-06 01:25:00|13963.1|13962.1|13962.5|13961.5|13964.3|13963.3|13961.2|13960.2|164
1686015000000|2023-06-06 01:30:00|13962.6|13961.6|13964.2|13963.5|13966.3|13965.3|13961.8|13960.9|167
1686015300000|2023-06-06 01:35:00|13964.4|13963.7|13962.3|13961.3|13964.4|13963.7|13960.1|13959.1|185
1686015600000|2023-06-06 01:40:00|13962.4|13961.4|13964.1|13963.1|13965.2|13964.2|13961.5|13960.5|197
1686015900000|2023-06-06 01:45:00|13963.9|13962.9|13964|13963|13965.6|13964.6|13961.9|13960.9|209
1686016200000|2023-06-06 01:50:00|13964.1|13963.1|13962.9|13961.9|13965.4|13964.4|13962.5|13961.8|146
1686016500000|2023-06-06 01:55:00|13963|13962|13959.1|13958.1|13963.5|13962.5|13959|13958|127
1686016800000|2023-06-06 02:00:00|13959|13958|13958.2|13957.2|13959.3|13958.3|13956.6|13955.6|188
1686017100000|2023-06-06 02:05:00|13958.1|13957.1|13954.4|13953.4|13959.4|13958.4|13954|13953|153
1686017400000|2023-06-06 02:10:00|13954.5|13953.5|13952.5|13951.5|13954.9|13953.9|13951.1|13950.1|280
1686017700000|2023-06-06 02:15:00|13952.6|13951.6|13953.4|13952.4|13954.2|13953.5|13952.1|13951.1|130
1686018000000|2023-06-06 02:20:00|13953.5|13952.5|13953.1|13952.1|13954.3|13953.4|13951.5|13950.5|187
1686018300000|2023-06-06 02:25:00|13953.2|13952.2|13953.5|13952.5|13954.1|13953.2|13953.1|13952.1|132
1686018600000|2023-06-06 02:30:00|13953.6|13952.6|13956|13955|13956.1|13955.1|13953.4|13952.4|160
1686018900000|2023-06-06 02:35:00|13956.1|13955.1|13959|13958|13959.2|13958.2|13956|13955|196
1686019200000|2023-06-06 02:40:00|13959.1|13958.1|13959.2|13958.2|13959.8|13958.9|13958.3|13957.3|182
1686019500000|2023-06-06 02:45:00|13959|13958|13957.4|13956.4|13959.4|13958.4|13957.2|13956.2|144
1686019800000|2023-06-06 02:50:00|13957.3|13956.3|13956.4|13955.4|13957.5|13956.5|13955.3|13954.6|108
1686020100000|2023-06-06 02:55:00|13956.3|13955.3|13954.8|13953.8|13956.7|13955.7|13954.3|13953.3|113
1686020400000|2023-06-06 03:00:00|13954.9|13953.9|13952.5|13951.5|13955.8|13954.8|13952.1|13951.1|102
1686020700000|2023-06-06 03:05:00|13952.2|13951.2|13950.4|13949.7|13953.4|13952.4|13950.2|13949.5|176
1686021000000|2023-06-06 03:10:00|13950.3|13949.6|13947.8|13946.8|13950.4|13949.7|13946.7|13945.7|105
1686021300000|2023-06-06 03:15:00|13947.6|13946.6|13948.5|13947.5|13948.6|13947.6|13946.7|13945.7|97
1686021600000|2023-06-06 03:20:00|13948.6|13947.6|13950.6|13949.6|13951|13950|13948.5|13947.5|127
1686021900000|2023-06-06 03:25:00|13950.7|13949.7|13948.7|13947.7|13950.7|13949.7|13947.8|13946.8|111
1686022200000|2023-06-06 03:30:00|13948.5|13947.5|13950.5|13949.5|13951.7|13950.7|13948.5|13947.5|136
1686022500000|2023-06-06 03:35:00|13950.6|13949.6|13949.8|13948.8|13952.8|13951.8|13949.4|13948.4|159
1686022800000|2023-06-06 03:40:00|13949.7|13948.7|13950.3|13949.3|13950.7|13949.7|13948.9|13947.9|94
1686023100000|2023-06-06 03:45:00|13950.4|13949.4|13949.8|13948.8|13951.3|13950.3|13948.8|13947.8|165
1686023400000|2023-06-06 03:50:00|13949.7|13948.7|13953.7|13952.7|13953.8|13952.8|13949.6|13948.6|139
1686023700000|2023-06-06 03:55:00|13953.9|13952.9|13955.5|13954.5|13955.6|13954.6|13953.5|13952.5|108
1686024000000|2023-06-06 04:00:00|13955.4|13954.4|13955.6|13954.6|13956.6|13955.6|13954.2|13953.2|100
1686024300000|2023-06-06 04:05:00|13955.5|13954.5|13954.4|13953.4|13956.6|13955.6|13954|13953|98
1686024600000|2023-06-06 04:10:00|13954.3|13953.3|13955.3|13954.3|13955.6|13954.6|13953.5|13952.5|143
1686024900000|2023-06-06 04:15:00|13955.4|13954.4|13957.2|13956.2|13957.5|13956.5|13955.3|13954.3|82
1686025200000|2023-06-06 04:20:00|13957.3|13956.3|13956.1|13955.1|13957.3|13956.3|13955.3|13954.3|98
1686025500000|2023-06-06 04:25:00|13956|13955|13953.6|13952.6|13956.1|13955.1|13952.6|13951.6|138
1686025800000|2023-06-06 04:30:00|13953.5|13952.5|13964|13963|13964.2|13963.2|13952.5|13951.5|684
1686026100000|2023-06-06 04:35:00|13963.7|13962.7|13954.4|13953.4|13963.8|13962.8|13952.8|13951.8|378
1686026400000|2023-06-06 04:40:00|13954.3|13953.3|13952.1|13951.1|13955.4|13954.4|13951.9|13951.1|212
1686026700000|2023-06-06 04:45:00|13952|13951|13947.7|13946.7|13952.4|13951.4|13946.2|13945|297
1686027000000|2023-06-06 04:50:00|13947.6|13946.6|13946.7|13945.7|13950.3|13949.3|13946.3|13945.3|215
1686027300000|2023-06-06 04:55:00|13946|13945|13945.7|13944.7|13946.1|13945.1|13943.8|13942.8|136
1686027600000|2023-06-06 05:00:00|13945.6|13944.6|13940.1|13939.1|13945.6|13944.6|13934.7|13933.7|380
1686027900000|2023-06-06 05:05:00|13939.9|13938.9|13941.3|13940.3|13943.2|13942.2|13938.7|13937.7|212
1686028200000|2023-06-06 05:10:00|13941.6|13940.6|13941.8|13940.8|13942.9|13941.9|13938.8|13937.8|208
1686028500000|2023-06-06 05:15:00|13941.7|13940.7|13940|13939|13942.8|13941.8|13939.8|13938.8|154
1686028800000|2023-06-06 05:20:00|13940.7|13939.7|13943.8|13942.8|13944|13943|13940.1|13939.1|280
1686029100000|2023-06-06 05:25:00|13943.7|13942.7|13944.7|13943.7|13945.5|13944.5|13942.4|13941.4|167
1686029400000|2023-06-06 05:30:00|13944.8|13943.8|13945.9|13944.9|13947.2|13946.2|13942.6|13941.6|230
1686029700000|2023-06-06 05:35:00|13946.1|13945.1|13947.1|13946.1|13947.3|13946.3|13945.9|13944.9|210
1686030000000|2023-06-06 05:40:00|13947.2|13946.2|13949.7|13948.7|13950.5|13949.5|13947.2|13946.2|148
1686030300000|2023-06-06 05:45:00|13950.2|13949.2|13952.6|13951.6|13952.8|13951.8|13948.4|13947.4|219
1686030600000|2023-06-06 05:50:00|13952.4|13951.4|13946.8|13945.8|13952.7|13951.7|13946|13945|258
1686030900000|2023-06-06 05:55:00|13946.9|13945.9|13949.8|13948.8|13952|13951|13945.8|13944.8|221
1686031200000|2023-06-06 06:00:00|13949.9|13948.9|13933.1|13932.1|13950.7|13949.7|13930.6|13929.9|593
1686031500000|2023-06-06 06:05:00|13932.8|13931.8|13937.9|13936.9|13938.3|13937.3|13931.8|13930.8|280
1686031800000|2023-06-06 06:10:00|13937.8|13936.8|13941.1|13940.1|13941.2|13940.2|13934.2|13933.2|388
1686032100000|2023-06-06 06:15:00|13941.2|13940.2|13938.8|13937.8|13942.9|13941.9|13938.8|13937.8|316
1686032400000|2023-06-06 06:20:00|13938.6|13937.6|13939.3|13938.3|13941.2|13940.2|13937.1|13936.1|320
1686032700000|2023-06-06 06:25:00|13939.4|13938.4|13942.1|13941.1|13942.6|13941.7|13934.9|13933.9|326
1686033000000|2023-06-06 06:30:00|13942.3|13941.3|13942.9|13941.9|13944.9|13943.9|13940.8|13939.8|311
1686033300000|2023-06-06 06:35:00|13942.8|13941.8|13938.7|13937.7|13942.8|13941.8|13937.4|13936.4|322
1686033600000|2023-06-06 06:40:00|13938.6|13937.6|13938.1|13937.1|13940.6|13939.6|13935.9|13934.9|259
1686033900000|2023-06-06 06:45:00|13938|13937|13936.1|13935.1|13941.2|13940.2|13934.5|13933.5|337
1686034200000|2023-06-06 06:50:00|13936|13935|13931.5|13930.5|13936.2|13935.2|13930.4|13929.4|264
1686034500000|2023-06-06 06:55:00|13931.4|13930.4|13933|13932|13934.2|13933.2|13928.3|13927.3|382
1686034800000|2023-06-06 07:00:00|13933.1|13932.1|13928.7|13927.7|13939.7|13938.7|13921.5|13920.3|896
1686035100000|2023-06-06 07:05:00|13928.6|13927.6|13923.7|13922.7|13928.6|13927.6|13918.8|13917.8|570
1686035400000|2023-06-06 07:10:00|13923.8|13922.8|13921|13920|13926.7|13925.7|13915.9|13915.1|577
1686035700000|2023-06-06 07:15:00|13920.9|13919.9|13921.8|13920.8|13923.8|13922.8|13918.7|13917.9|494
1686036000000|2023-06-06 07:20:00|13921.2|13920.2|13923.1|13922.1|13927.9|13926.9|13920|13919|503
1686036300000|2023-06-06 07:25:00|13923|13922|13924.6|13923.6|13929.5|13928.5|13921.9|13920.6|669
1686036600000|2023-06-06 07:30:00|13924.7|13923.7|13920|13919|13928.3|13927.3|13915|13914|622
1686036900000|2023-06-06 07:35:00|13920.1|13919.1|13915|13914|13921.9|13920.9|13910.2|13909.2|516
1686037200000|2023-06-06 07:40:00|13914.3|13913.3|13918.8|13918.1|13920|13919|13910.9|13910|400
1686037500000|2023-06-06 07:45:00|13918.9|13918.2|13923.6|13922.6|13925.7|13924.7|13917.9|13917.2|384
1686037800000|2023-06-06 07:50:00|13923.7|13922.7|13928|13927|13928.4|13927.4|13923.6|13922.6|318
1686038100000|2023-06-06 07:55:00|13927.9|13926.9|13931|13930|13934.4|13933.4|13927.8|13926.8|312
1686038400000|2023-06-06 08:00:00|13931.1|13930.1|13920|13919|13931.2|13930.2|13913|13912|937
1686038700000|2023-06-06 08:05:00|13919.8|13918.8|13915.7|13914.7|13921.1|13920.1|13913.7|13912.7|588
1686039000000|2023-06-06 08:10:00|13915|13914|13919.6|13918.6|13920.3|13919.3|13914|13913|464
1686039300000|2023-06-06 08:15:00|13919.5|13918.5|13931.7|13930.7|13932.6|13931.6|13919.5|13918.5|402
1686039600000|2023-06-06 08:20:00|13931.4|13930.4|13929.2|13928.5|13933.1|13932.1|13926|13925.3|395
1686039900000|2023-06-06 08:25:00|13928.8|13928.1|13924.7|13923.7|13931.2|13930.2|13922.6|13921.6|362
1686040200000|2023-06-06 08:30:00|13924.9|13923.9|13924.4|13923.4|13927.5|13926.5|13923|13922.3|329
1686040500000|2023-06-06 08:35:00|13924.5|13923.5|13923.5|13922.8|13928.6|13927.6|13920.9|13919.9|341
1686040800000|2023-06-06 08:40:00|13923.4|13922.7|13926.9|13926.2|13929.6|13928.6|13923|13922|337
1686041100000|2023-06-06 08:45:00|13927.1|13926.4|13928.2|13927.2|13932.1|13931.1|13927|13926|362
1686041400000|2023-06-06 08:50:00|13927.9|13926.9|13920.3|13919.3|13928.4|13927.4|13919.2|13918.2|390
1686041700000|2023-06-06 08:55:00|13920.4|13919.4|13921.7|13920.7|13922.8|13921.8|13918.2|13917|381
1686042000000|2023-06-06 09:00:00|13921.6|13920.6|13925.7|13924.7|13925.7|13924.7|13915.8|13914.8|443
1686042300000|2023-06-06 09:05:00|13925.4|13924.4|13920.9|13919.9|13926.2|13925.2|13920.3|13919.3|394
1686042600000|2023-06-06 09:10:00|13920.8|13919.8|13919.9|13918.9|13920.8|13919.8|13916|13915|311
1686042900000|2023-06-06 09:15:00|13920|13919|13918.5|13917.5|13920|13919.1|13916.4|13915.4|349
1686043200000|2023-06-06 09:20:00|13918.2|13917.2|13927.8|13926.8|13927.9|13926.9|13916.6|13915.6|322
1686043500000|2023-06-06 09:25:00|13927.7|13926.7|13925.5|13924.5|13928.8|13927.8|13925.4|13924.4|330
1686043800000|2023-06-06 09:30:00|13926.1|13925.4|13931.4|13930.4|13931.7|13930.7|13923.7|13922.7|402
1686044100000|2023-06-06 09:35:00|13931.3|13930.3|13932.5|13931.5|13933.2|13932.2|13930.6|13929.6|191
1686044400000|2023-06-06 09:40:00|13933|13932|13934.5|13933.5|13936.4|13935.4|13932.5|13931.5|277
1686044700000|2023-06-06 09:45:00|13934.4|13933.4|13936.1|13935.4|13939.1|13938.1|13932.7|13931.7|260
1686045000000|2023-06-06 09:50:00|13935.3|13934.6|13932.3|13931.3|13935.9|13934.9|13931.9|13931.2|297
1686045300000|2023-06-06 09:55:00|13932.4|13931.4|13934.5|13933.5|13937.2|13936.2|13932.3|13931.3|248
1686045600000|2023-06-06 10:00:00|13934.6|13933.6|13932.6|13931.6|13937.2|13936.2|13931.6|13930.6|280
1686045900000|2023-06-06 10:05:00|13932.7|13931.7|13934.5|13933.5|13935.1|13934.1|13930.2|13929.2|291
1686046200000|2023-06-06 10:10:00|13934.6|13933.6|13936.4|13935.4|13938.7|13937.7|13932.2|13931.2|220
1686046500000|2023-06-06 10:15:00|13936.5|13935.5|13941.4|13940.4|13942.3|13941.3|13935.4|13934.4|223
1686046800000|2023-06-06 10:20:00|13941.3|13940.3|13939.4|13938.4|13942.3|13941.3|13938.3|13937.5|240
1686047100000|2023-06-06 10:25:00|13939.5|13938.5|13937.2|13936.2|13940.8|13939.8|13935.9|13934.9|288
1686047400000|2023-06-06 10:30:00|13936.8|13935.8|13935.4|13934.4|13937.1|13936.1|13934.6|13933.6|223
1686047700000|2023-06-06 10:35:00|13935.5|13934.5|13935.3|13934.3|13936.3|13935.3|13932.2|13931.2|269
1686048000000|2023-06-06 10:40:00|13935.4|13934.4|13937.3|13936.3|13937.3|13936.3|13933.7|13932.7|228
1686048300000|2023-06-06 10:45:00|13937.2|13936.2|13940.7|13939.7|13940.7|13939.7|13935.5|13934.5|254
1686048600000|2023-06-06 10:50:00|13940.8|13939.8|13942.2|13941.2|13942.3|13941.3|13939.1|13938.1|210
1686048900000|2023-06-06 10:55:00|13942.3|13941.3|13944.8|13943.8|13946.8|13946|13942.3|13941.3|278
1686049200000|2023-06-06 11:00:00|13944.9|13943.9|13945.7|13944.7|13946.2|13945.2|13943.7|13942.7|257
1686049500000|2023-06-06 11:05:00|13945.8|13944.8|13946.1|13945.4|13949|13948.3|13945.2|13944.2|185
1686049800000|2023-06-06 11:10:00|13946|13945.3|13948.7|13948|13949.2|13948.5|13945.6|13944.9|188
1686050100000|2023-06-06 11:15:00|13948.6|13947.9|13951.6|13950.9|13952.1|13951.4|13948.6|13947.9|216
1686050400000|2023-06-06 11:20:00|13951.7|13951|13949.3|13948.6|13951.7|13951|13947.2|13946.5|236
1686050700000|2023-06-06 11:25:00|13949.4|13948.7|13956.8|13955.8|13956.9|13956.2|13948.5|13947.8|262
1686051000000|2023-06-06 11:30:00|13956.7|13955.7|13955.8|13955.1|13959.7|13959|13954.7|13954|311
1686051300000|2023-06-06 11:35:00|13955.7|13955|13954.1|13953.1|13958.5|13957.8|13954.1|13953.1|266
1686051600000|2023-06-06 11:40:00|13954|13953|13954.7|13954|13956.4|13955.7|13953.9|13952.9|233
1686051900000|2023-06-06 11:45:00|13954.6|13953.9|13959.6|13958.6|13960.9|13960.2|13954.6|13953.9|243
1686052200000|2023-06-06 11:50:00|13959.5|13958.5|13959.1|13958.4|13962.5|13961.8|13958.1|13957.4|215
1686052500000|2023-06-06 11:55:00|13959|13958.3|13960|13959|13961.3|13960.6|13957.2|13956.5|248
1686052800000|2023-06-06 12:00:00|13960.1|13959.1|13957.1|13956.1|13962.1|13961.4|13953.9|13953.2|323
1686053100000|2023-06-06 12:05:00|13957|13956|13956.2|13955.5|13957.5|13956.5|13953.7|13953|288
1686053400000|2023-06-06 12:10:00|13956.3|13955.6|13961.9|13961.2|13962.6|13961.9|13956.2|13955.5|245
1686053700000|2023-06-06 12:15:00|13962|13961.3|13960.6|13959.9|13966.1|13965.4|13960.3|13959.6|308
1686054000000|2023-06-06 12:20:00|13960.7|13959.7|13968.1|13967.4|13970.1|13969.4|13959.9|13959.1|443
1686054300000|2023-06-06 12:25:00|13968|13967.3|13970|13969|13971.8|13970.9|13966.4|13965.7|426
1686054600000|2023-06-06 12:30:00|13969.8|13968.8|13973.6|13972.9|13977.7|13977|13969|13968|387
1686054900000|2023-06-06 12:35:00|13973.7|13973|13978.8|13978.1|13981.3|13980.5|13973.6|13972.9|380
1686055200000|2023-06-06 12:40:00|13978.7|13977.8|13983.4|13982.4|13985|13984.3|13978.6|13977.6|362
1686055500000|2023-06-06 12:45:00|13983.3|13982.3|13980.2|13979.2|13990.1|13989.3|13980.1|13979.1|476
1686055800000|2023-06-06 12:50:00|13980.1|13979.1|13976.2|13975.5|13980.9|13980.1|13974.6|13973.7|352
1686056100000|2023-06-06 12:55:00|13976.1|13975.4|13978.4|13977.4|13980.3|13979.6|13974.9|13974.2|252
1686056400000|2023-06-06 13:00:00|13978.3|13977.3|13978.4|13977.7|13980.8|13980.1|13973.3|13972.6|390
1686056700000|2023-06-06 13:05:00|13978.5|13977.8|13974.6|13973.9|13979.2|13978.5|13973.6|13972.6|319
1686057000000|2023-06-06 13:10:00|13974.5|13973.8|13965.1|13964.1|13974.7|13974|13963.7|13962.7|371
1686057300000|2023-06-06 13:15:00|13965.2|13964.2|13968.2|13967.2|13969.7|13969|13964.1|13963.1|412
1686057600000|2023-06-06 13:20:00|13968.3|13967.3|13966.8|13965.8|13973.1|13972.1|13966.1|13965.1|321
1686057900000|2023-06-06 13:25:00|13966.6|13965.6|13966.9|13965.9|13969|13968|13964|13963|320
1686058200000|2023-06-06 13:30:00|13967|13966|13967|13966.3|13968.9|13967.9|13964.3|13963.3|619
1686058500000|2023-06-06 13:35:00|13966.9|13966.2|13979.9|13979.2|13982|13981.3|13966.7|13965.7|561
1686058800000|2023-06-06 13:40:00|13980.1|13979.4|13982.3|13981.6|13982.4|13981.7|13976.8|13976.1|522
1686059100000|2023-06-06 13:45:00|13982.2|13981.5|13985|13984.3|13988.8|13988.1|13981.6|13980.6|462
1686059400000|2023-06-06 13:50:00|13984.5|13983.8|13994.1|13993.1|13994.1|13993.1|13984.3|13983.3|481
1686059700000|2023-06-06 13:55:00|13994.2|13993.2|13992.8|13992.1|13995.9|13994.9|13992.1|13991.1|395
1686060000000|2023-06-06 14:00:00|13992.7|13992|13989.2|13988.2|13994.8|13994.1|13987.4|13986.4|460
1686060300000|2023-06-06 14:05:00|13989|13988|13989.2|13988.2|13992.7|13991.7|13985.4|13984.7|549
1686060600000|2023-06-06 14:10:00|13989.3|13988.3|13991.6|13990.6|13993.1|13992.4|13989|13988|432
1686060900000|2023-06-06 14:15:00|13991.5|13990.5|13988.9|13988.2|13993|13992.3|13988.2|13987.5|368
1686061200000|2023-06-06 14:20:00|13989.1|13988.4|13988.4|13987.7|13991.6|13990.6|13986.1|13985.4|323
1686061500000|2023-06-06 14:25:00|13988.5|13987.8|13988.7|13987.7|13990.2|13989.4|13985.6|13984.9|323
1686061800000|2023-06-06 14:30:00|13988.6|13987.6|13991.4|13990.4|13992.4|13991.7|13985|13984.3|307
1686062100000|2023-06-06 14:35:00|13991.3|13990.3|13990.8|13989.8|13993.3|13992.3|13989.3|13988.3|270
1686062400000|2023-06-06 14:40:00|13990.7|13989.7|13996.8|13996.1|13997.6|13996.9|13989.6|13988.6|315
1686062700000|2023-06-06 14:45:00|13996.9|13996.2|13990.9|13989.9|13999.9|13999.1|13989.2|13988.2|494
1686063000000|2023-06-06 14:50:00|13990.8|13989.8|13983.2|13982.5|13990.8|13989.8|13982.9|13982.2|469
1686063300000|2023-06-06 14:55:00|13983.3|13982.6|13975.6|13974.9|13984.9|13984.2|13975.3|13974.6|471
1686063600000|2023-06-06 15:00:00|13975.5|13974.8|13983.2|13982.2|13983.6|13982.9|13975.4|13974.7|460
1686063900000|2023-06-06 15:05:00|13983.1|13982.1|13979.5|13978.5|13983.1|13982.1|13976.5|13975.6|268
1686064200000|2023-06-06 15:10:00|13979.6|13978.6|13982.1|13981.4|13984.7|13984|13978.9|13977.9|273
1686064500000|2023-06-06 15:15:00|13982.3|13981.6|13976.5|13975.8|13984.3|13983.3|13975.8|13975.1|288
1686064800000|2023-06-06 15:20:00|13976.4|13975.7|13972.8|13971.8|13978.7|13977.7|13972.8|13971.8|368
1686065100000|2023-06-06 15:25:00|13972.7|13971.7|13970.8|13969.8|13973.1|13972.1|13964.2|13963.5|477
1686065400000|2023-06-06 15:30:00|13970.7|13969.7|13967.6|13966.9|13970.8|13969.8|13964.7|13963.7|363
1686065700000|2023-06-06 15:35:00|13967.7|13967|13969.3|13968.3|13970.3|13969.3|13965.9|13964.9|267
1686066000000|2023-06-06 15:40:00|13969.6|13968.6|13967.8|13967.1|13969.9|13968.9|13966.1|13965.1|245
1686066300000|2023-06-06 15:45:00|13967.9|13966.9|13965.8|13965.1|13970.2|13969.5|13965.3|13964.6|263
1686066600000|2023-06-06 15:50:00|13965.7|13965|13962.6|13961.9|13965.7|13965|13960.6|13959.9|287
1686066900000|2023-06-06 15:55:00|13961.9|13961.2|13967.5|13966.8|13969.6|13968.6|13961.8|13960.9|344
1686067200000|2023-06-06 16:00:00|13967.7|13967|13964.6|13963.6|13972.9|13972.2|13964|13963.3|308
1686067500000|2023-06-06 16:05:00|13964.5|13963.5|13960.7|13960|13964.6|13963.6|13957.9|13957.1|269
1686067800000|2023-06-06 16:10:00|13960.9|13960.2|13965.9|13965.2|13966.3|13965.3|13959.9|13959.2|209
1686068100000|2023-06-06 16:15:00|13966|13965.3|13967.9|13967.2|13968.6|13967.9|13965.9|13965.2|173
1686068400000|2023-06-06 16:20:00|13968|13967.3|13968|13967|13968.1|13967.4|13963.6|13962.9|238
1686068700000|2023-06-06 16:25:00|13968.1|13967.1|13966.5|13965.5|13970.3|13969.6|13966.1|13965.1|257
1686069000000|2023-06-06 16:30:00|13966.6|13965.6|13967.9|13967.2|13969.1|13968.1|13964.9|13964.2|180
1686069300000|2023-06-06 16:35:00|13967.6|13966.9|13965|13964.3|13969|13968.3|13964.1|13963.1|200
1686069600000|2023-06-06 16:40:00|13964.9|13964.2|13964.7|13964|13966|13965|13963.3|13962.3|192
1686069900000|2023-06-06 16:45:00|13964.8|13964.1|13965|13964|13966.2|13965.2|13963.3|13962.6|145
1686070200000|2023-06-06 16:50:00|13964.9|13963.9|13967.9|13966.9|13968.8|13967.8|13964.9|13963.9|156
1686070500000|2023-06-06 16:55:00|13968|13967|13966.7|13966|13968.1|13967.1|13964.3|13963.6|216
1686070800000|2023-06-06 17:00:00|13966.9|13966.2|13971.7|13970.7|13971.7|13970.8|13966.3|13965.6|169
1686071100000|2023-06-06 17:05:00|13971.8|13970.8|13971.7|13971|13976.1|13975.4|13970.6|13969.8|212
1686071400000|2023-06-06 17:10:00|13971.8|13971.1|13967.7|13966.7|13973.5|13972.8|13966.6|13965.9|161
1686071700000|2023-06-06 17:15:00|13967.8|13966.8|13967.8|13967.1|13968.9|13968|13965.9|13965.2|159
1686072000000|2023-06-06 17:20:00|13967.7|13967|13970|13969|13970.5|13969.8|13964.9|13964.1|234
1686072300000|2023-06-06 17:25:00|13969.9|13968.9|13968.5|13967.8|13969.9|13968.9|13965|13964.3|158
1686072600000|2023-06-06 17:30:00|13968.7|13968|13967|13966|13969.9|13969.2|13966.2|13965.2|222
1686072900000|2023-06-06 17:35:00|13966.9|13965.9|13970|13969|13970.3|13969.3|13965.9|13964.9|198
1686073200000|2023-06-06 17:40:00|13970.1|13969.1|13969.9|13968.9|13970.9|13969.9|13969|13968|165
1686073500000|2023-06-06 17:45:00|13970|13969|13970.1|13969.1|13970.6|13969.9|13968.8|13968.1|142
1686073800000|2023-06-06 17:50:00|13970|13969|13972.8|13972.1|13972.9|13972.2|13969.4|13968.7|198
1686074100000|2023-06-06 17:55:00|13972.9|13972.2|13971.8|13971.1|13973.4|13972.7|13971.2|13970.5|183
1686074400000|2023-06-06 18:00:00|13971.9|13971.2|13966.9|13966.2|13972.1|13971.4|13966.6|13965.9|162
1686074700000|2023-06-06 18:05:00|13967.4|13966.7|13968.7|13968|13969|13968.3|13965.7|13965|176
1686075000000|2023-06-06 18:10:00|13968.8|13968.1|13965.9|13965.2|13969.1|13968.4|13965|13964.3|207
1686075300000|2023-06-06 18:15:00|13966|13965.3|13965.9|13965.2|13966|13965.3|13963.7|13963|160
1686075600000|2023-06-06 18:20:00|13966.1|13965.4|13964.8|13964.1|13967.1|13966.4|13963.9|13963.2|143
1686075900000|2023-06-06 18:25:00|13964.7|13964|13967.9|13966.9|13968.6|13967.9|13964.7|13964|156
1686076200000|2023-06-06 18:30:00|13968|13967|13969.6|13968.9|13970|13969.1|13967.6|13966.7|165
1686076500000|2023-06-06 18:35:00|13969.7|13969|13967.4|13966.7|13969.7|13969|13966.3|13965.4|140
1686076800000|2023-06-06 18:40:00|13967.5|13966.8|13967.4|13966.7|13970.2|13969.5|13967.1|13966.4|115
1686077100000|2023-06-06 18:45:00|13967.8|13967.1|13964.9|13964.2|13968.1|13967.4|13964.5|13963.8|106
1686077400000|2023-06-06 18:50:00|13964.7|13964|13964.6|13963.9|13966.3|13965.6|13963.9|13963.2|131
1686077700000|2023-06-06 18:55:00|13964.4|13963.7|13966|13965.3|13966.4|13965.7|13963|13962.3|178
1686078000000|2023-06-06 19:00:00|13966.1|13965.4|13968.4|13967.7|13968.4|13967.7|13964.8|13964.1|187
1686078300000|2023-06-06 19:05:00|13968.5|13967.8|13968.6|13967.9|13969.2|13968.5|13967.6|13966.9|153
1686078600000|2023-06-06 19:10:00|13968.5|13967.8|13965.8|13965.1|13968.7|13967.8|13965.4|13964.7|99
1686078900000|2023-06-06 19:15:00|13965.7|13965|13965.9|13965.2|13966.9|13966|13965.1|13964.4|86
1686079200000|2023-06-06 19:20:00|13965.8|13965.1|13963.7|13963|13965.8|13965.1|13962.9|13962.2|141
1686079500000|2023-06-06 19:25:00|13963.8|13963.1|13964.7|13964|13966|13965.3|13963.4|13962.7|120
1686079800000|2023-06-06 19:30:00|13964.6|13963.9|13968.7|13968|13968.8|13968.1|13964.4|13963.7|114
1686080100000|2023-06-06 19:35:00|13968.8|13968.1|13969.5|13968.8|13969.8|13969.1|13968.3|13967.3|134
1686080400000|2023-06-06 19:40:00|13969.6|13968.9|13968.7|13968|13969.7|13969|13967.3|13966.6|186
1686080700000|2023-06-06 19:45:00|13968.8|13967.8|13967.6|13966.9|13969.6|13968.9|13966.8|13966.1|144
1686081000000|2023-06-06 19:50:00|13967.5|13966.8|13969.5|13968.8|13969.5|13968.8|13967.5|13966.8|141
1686081300000|2023-06-06 19:55:00|13969.6|13968.9|13968.7|13968|13969.9|13969.2|13967.7|13967|184
1686081600000|2023-06-06 20:00:00|13968.6|13967.9|13967.8|13966.8|13968.7|13967.9|13966.8|13966.1|212
1686081900000|2023-06-06 20:05:00|13967.6|13966.6|13969|13968|13969.2|13968.2|13967.4|13966.4|106
1686082200000|2023-06-06 20:10:00|13968.9|13967.9|13968.8|13968.1|13969.6|13968.6|13968.4|13967.4|65
1686082500000|2023-06-06 20:15:00|13968.9|13967.9|13967.9|13967.2|13969.1|13968.1|13967.9|13967.1|63
1686082800000|2023-06-06 20:20:00|13968|13967|13968|13967.3|13968.2|13967.4|13967.4|13966.4|41
1686083100000|2023-06-06 20:25:00|13968.1|13967.4|13969.1|13968.1|13969.1|13968.2|13966.4|13965.4|60
1686083400000|2023-06-06 20:30:00|13969.3|13968.3|13968|13967|13969.3|13968.3|13967.2|13966.2|69
1686083700000|2023-06-06 20:35:00|13967.9|13966.9|13965.2|13964.2|13968.4|13967.4|13964.7|13963.7|92
1686084000000|2023-06-06 20:40:00|13965.3|13964.3|13966.1|13965.1|13966.5|13965.5|13965.3|13964.3|33
1686084300000|2023-06-06 20:45:00|13966.2|13965.2|13967.5|13965.7|13967.6|13966.4|13966.2|13965|74
1686084600000|2023-06-06 20:50:00|13967.3|13965.6|13967.7|13965.8|13967.8|13965.9|13966.1|13964.6|105
1686084900000|2023-06-06 20:55:00|13968|13965.5|13966.1|13961|13968.6|13965.5|13965.5|13961|340
1686085200000|2023-06-06 21:00:00|13968.1|13961.4|13968.9|13962.2|13969.7|13963|13967.9|13961.2|36
1686085500000|2023-06-06 21:05:00|13969|13962.3|13964.6|13957.9|13970.7|13964|13964.3|13957.6|63
1686085800000|2023-06-06 21:10:00|13964.9|13958.2|13965.2|13958.5|13965.6|13958.9|13964.8|13958.1|16
1686086100000|2023-06-06 21:15:00|13965.3|13958.6|13965.3|13958.6|13965.5|13958.8|13965.1|13958.4|10
1686086400000|2023-06-06 21:20:00|13965.6|13958.9|13966|13959.5|13966.1|13959.5|13965.3|13958.6|6
1686086700000|2023-06-06 21:25:00|13966.1|13959.4|13966.3|13961.1|13966.3|13961.1|13965.9|13959.4|18
1686087000000|2023-06-06 21:30:00|13966.5|13961.2|13966.3|13961.2|13966.5|13961.3|13966.3|13961.2|30
1686087300000|2023-06-06 21:35:00|13968.6|13961.9|13967|13961.9|13971|13964.3|13966.9|13961.3|83
1686087600000|2023-06-06 21:40:00|13969.1|13962.5|13967.5|13960.8|13969.6|13964.3|13967.5|13960.8|70
1686087900000|2023-06-06 21:45:00|13967.8|13961.1|13968|13961.3|13968|13961.3|13967.4|13960.7|29
1686088200000|2023-06-06 21:50:00|13967.9|13961.2|13967.7|13961|13968.5|13961.8|13967.6|13960.9|36
1686088500000|2023-06-06 21:55:00|13967.9|13961.1|13966.9|13962|13967.9|13962|13966.8|13960.9|25
1686088800000|2023-06-06 22:00:00|13967.2|13960.6|13963.9|13961.3|13967.2|13961.8|13963.8|13960.1|122
1686089100000|2023-06-06 22:05:00|13963.6|13961.7|13958.7|13955.9|13963.9|13962.2|13957.9|13955.7|139
1686089400000|2023-06-06 22:10:00|13958.6|13955.8|13957.6|13955.3|13961.6|13958.7|13956.8|13954.8|206
1686089700000|2023-06-06 22:15:00|13957.4|13955.4|13957.6|13956|13958.6|13956.8|13956.8|13955.1|159
1686090000000|2023-06-06 22:20:00|13957.5|13956.1|13959.7|13958.1|13960.3|13958.5|13956.4|13955|173
1686090300000|2023-06-06 22:25:00|13959.3|13958.3|13960.2|13958.2|13960.9|13959.3|13957.7|13955.9|127
1686090600000|2023-06-06 22:30:00|13960.5|13958.1|13962.2|13960.1|13962.7|13960.8|13960.4|13958.1|136
1686090900000|2023-06-06 22:35:00|13961.7|13959.9|13962|13960.4|13965|13963.3|13959.6|13958|194
1686091200000|2023-06-06 22:40:00|13961.6|13960.6|13961|13959.3|13962|13961|13960.5|13958.9|156
1686091500000|2023-06-06 22:45:00|13961.1|13959.6|13961.4|13960.4|13962.3|13961.1|13960.8|13959.6|96
1686091800000|2023-06-06 22:50:00|13961.2|13960.2|13960.8|13959.8|13962.3|13961.1|13959.8|13958.7|160
1686092100000|2023-06-06 22:55:00|13961|13960|13959.9|13958.3|13961.3|13960.3|13959.5|13958.3|73
1686092400000|2023-06-06 23:00:00|13960.1|13958.4|13959.1|13958.1|13961.4|13960|13958.7|13957.6|142
1686092700000|2023-06-06 23:05:00|13959|13958|13959.1|13958.1|13960|13958.7|13958|13956.9|65
1686093000000|2023-06-06 23:10:00|13960|13959|13960.3|13959.3|13961.2|13960.2|13959|13958|65
1686093300000|2023-06-06 23:15:00|13960.2|13959.2|13960.1|13959.1|13961.3|13960.3|13960|13959|45
1686093600000|2023-06-06 23:20:00|13960.2|13959.2|13959.9|13958.9|13962.2|13961.2|13959.8|13958.8|41
1686093900000|2023-06-06 23:25:00|13960|13959|13960.8|13959.8|13960.8|13959.8|13958|13957|53
1686094200000|2023-06-06 23:30:00|13960.4|13959.4|13960.1|13959.1|13960.9|13959.9|13959.8|13958.8|37
1686094500000|2023-06-06 23:35:00|13960|13959|13961.1|13960.1|13962.2|13961.2|13959.3|13958.3|70
1686094800000|2023-06-06 23:40:00|13960.8|13959.8|13961.5|13960.5|13963.1|13962.1|13960.1|13959.1|53
1686095100000|2023-06-06 23:45:00|13961.6|13960.6|13959.1|13958.1|13961.8|13960.8|13958.1|13957.1|196
1686095400000|2023-06-06 23:50:00|13959.2|13958.2|13955.1|13954.1|13959.4|13958.4|13953.1|13952.4|150
1686095700000|2023-06-06 23:55:00|13955.2|13954.2|13953|13952|13956.6|13955.7|13952.7|13951.9|135
1686096000000|2023-06-07 00:00:00|13953.1|13952.1|13955|13954|13956.9|13955.9|13949.9|13949|373
1686096300000|2023-06-07 00:05:00|13954.9|13953.9|13951.3|13950.3|13956.9|13955.9|13951.1|13950.1|205
1686096600000|2023-06-07 00:10:00|13951.2|13950.2|13953.3|13952.3|13955.4|13954.4|13949.8|13948.8|211
1686096900000|2023-06-07 00:15:00|13953.1|13952.1|13951.2|13950.2|13953.4|13952.4|13950.6|13949.6|185
1686097200000|2023-06-07 00:20:00|13951.1|13950.1|13951.2|13950.2|13954.2|13953.2|13949.8|13948.8|119
1686097500000|2023-06-07 00:25:00|13951.3|13950.3|13951.6|13950.6|13953.4|13952.4|13950.1|13949.1|149
1686097800000|2023-06-07 00:30:00|13951.7|13950.7|13954.2|13953.2|13954.2|13953.2|13950.2|13949.2|146
1686098100000|2023-06-07 00:35:00|13954.1|13953.1|13950.3|13949.3|13954.7|13953.7|13949.9|13948.9|192
1686098400000|2023-06-07 00:40:00|13950.2|13949.2|13946.3|13945.3|13950.2|13949.2|13943.3|13942.3|244
1686098700000|2023-06-07 00:45:00|13946.2|13945.2|13945|13944|13947.3|13946.3|13944.5|13943.5|181
1686099000000|2023-06-07 00:50:00|13944.8|13943.8|13944.8|13943.8|13947.3|13946.3|13941.3|13940.3|419
1686099300000|2023-06-07 00:55:00|13945.8|13944.8|13938.5|13937.5|13946.7|13945.7|13938.4|13937.4|381
1686099600000|2023-06-07 01:00:00|13938.3|13937.3|13928.6|13927.6|13938.8|13937.8|13928.4|13927.4|355
1686099900000|2023-06-07 01:05:00|13928.8|13927.8|13919.6|13918.6|13930.9|13929.9|13919.2|13918.2|479
1686100200000|2023-06-07 01:10:00|13919.7|13918.7|13927.7|13926.7|13929.4|13928.4|13918.8|13918.1|471
1686100500000|2023-06-07 01:15:00|13927.8|13926.8|13927.1|13926.1|13928.9|13927.9|13925.2|13924.2|327
1686100800000|2023-06-07 01:20:00|13926.8|13925.8|13927|13926|13928.4|13927.2|13925.5|13924.5|283
1686101100000|2023-06-07 01:25:00|13927.1|13926.1|13927.9|13926.9|13932.3|13931.3|13925.6|13924.6|285
1686101400000|2023-06-07 01:30:00|13928.2|13926.7|13928.2|13927.2|13929.1|13928.1|13926.2|13925.2|294
1686101700000|2023-06-07 01:35:00|13928.3|13927.3|13929.3|13928.3|13932.2|13931.1|13927.3|13926.3|389
1686102000000|2023-06-07 01:40:00|13929.5|13928.5|13935.8|13934.8|13936.6|13935.6|13929.5|13928.5|304
1686102300000|2023-06-07 01:45:00|13935.7|13934.7|13935.9|13934.9|13937|13936|13933|13932|258
1686102600000|2023-06-07 01:50:00|13935.8|13934.8|13935.7|13934.7|13937.3|13936.3|13933.9|13932.9|230
1686102900000|2023-06-07 01:55:00|13935.6|13934.6|13933.7|13932.7|13935.6|13934.6|13933.3|13932.3|155
1686103200000|2023-06-07 02:00:00|13933.6|13932.6|13935|13934|13935.2|13934.2|13931.9|13930.9|221
1686103500000|2023-06-07 02:05:00|13934.9|13933.9|13935.6|13934.6|13936.2|13935.2|13934.5|13933.5|147
1686103800000|2023-06-07 02:10:00|13935.4|13934.4|13936.4|13935.4|13936.4|13935.4|13933.9|13932.9|177
1686104100000|2023-06-07 02:15:00|13936.3|13935.3|13932.7|13931.7|13937|13936|13932.6|13931.6|193
1686104400000|2023-06-07 02:20:00|13932.5|13931.5|13927.9|13926.9|13932.5|13931.5|13927.6|13926.6|250
1686104700000|2023-06-07 02:25:00|13927.8|13926.8|13924.3|13923.3|13927.9|13926.9|13922.8|13921.8|246
1686105000000|2023-06-07 02:30:00|13924.2|13923.2|13925.9|13924.9|13925.9|13924.9|13922.8|13921.8|193
1686105300000|2023-06-07 02:35:00|13926.1|13925.1|13928.3|13927.3|13930.1|13929.1|13926.1|13925.1|174
1686105600000|2023-06-07 02:40:00|13928.2|13927.2|13927.8|13926.8|13929.1|13928.1|13925.9|13924.9|159
1686105900000|2023-06-07 02:45:00|13927.7|13926.7|13925.4|13924.4|13927.9|13927.1|13924.8|13923.8|144
1686106200000|2023-06-07 02:50:00|13925.5|13924.5|13924.2|13923.2|13926.8|13925.8|13923.9|13922.9|142
1686106500000|2023-06-07 02:55:00|13924.3|13923.3|13919.7|13918.7|13925|13924|13919|13918|180
1686106800000|2023-06-07 03:00:00|13919.8|13918.8|13923.1|13922.1|13923.3|13922.3|13917.6|13916.6|323
1686107100000|2023-06-07 03:05:00|13923|13922|13922.4|13921.4|13923.3|13922.3|13919.7|13918.7|187
1686107400000|2023-06-07 03:10:00|13922.8|13921.8|13926.4|13925.4|13927.1|13926.1|13922.2|13921.2|270
1686107700000|2023-06-07 03:15:00|13926.3|13925.3|13924.3|13923.3|13927.9|13926.9|13923.4|13922.4|193
1686108000000|2023-06-07 03:20:00|13924.2|13923.2|13926.2|13925.2|13927|13926|13924.1|13923.1|86
1686108300000|2023-06-07 03:25:00|13926.4|13925.4|13926.1|13925.1|13927|13926|13923.9|13922.9|148
1686108600000|2023-06-07 03:30:00|13926.2|13925.2|13926.1|13925.1|13928.2|13927.2|13925.2|13924.2|148
1686108900000|2023-06-07 03:35:00|13926.2|13925.2|13927.1|13926.1|13927.3|13926.4|13925.3|13924.3|115
1686109200000|2023-06-07 03:40:00|13926.6|13925.9|13923.2|13922.2|13926.6|13925.9|13923.1|13922.1|188
1686109500000|2023-06-07 03:45:00|13923.1|13922.1|13926.2|13925.2|13927.3|13926.3|13922.9|13921.9|229
1686109800000|2023-06-07 03:50:00|13926.1|13925.1|13929.5|13928.5|13930.7|13929.7|13926|13925|203
1686110100000|2023-06-07 03:55:00|13929.6|13928.6|13931.3|13930.3|13932.1|13931.1|13929|13928|171
1686110400000|2023-06-07 04:00:00|13931.2|13930.2|13929.8|13928.8|13931.9|13930.9|13928.7|13927.7|108
1686110700000|2023-06-07 04:05:00|13929.7|13928.7|13927.2|13926.2|13930.2|13929.2|13926.4|13925.4|145
1686111000000|2023-06-07 04:10:00|13927.3|13926.3|13926.9|13925.9|13927.9|13926.9|13926.9|13925.9|71
1686111300000|2023-06-07 04:15:00|13926.3|13925.3|13927.3|13926.3|13929.3|13928.3|13926.3|13925.3|101
1686111600000|2023-06-07 04:20:00|13927.2|13926.2|13927|13926|13928.2|13927.2|13926.3|13925.3|66
1686111900000|2023-06-07 04:25:00|13927.1|13926.1|13926.1|13925.1|13929.2|13928.2|13925.7|13924.7|130
1686112200000|2023-06-07 04:30:00|13926.2|13925.2|13924.3|13923.3|13926.2|13925.4|13922.8|13921.8|142
1686112500000|2023-06-07 04:35:00|13923.4|13922.7|13925.4|13924.4|13925.6|13924.6|13923.1|13922.1|106
1686112800000|2023-06-07 04:40:00|13925.3|13924.3|13926.2|13925.2|13926.4|13925.4|13924.2|13923.4|119
1686113100000|2023-06-07 04:45:00|13926.1|13925.1|13928.3|13927.3|13928.8|13927.8|13925.3|13924.3|117
1686113400000|2023-06-07 04:50:00|13928.2|13927.2|13924.6|13923.6|13928.4|13927.4|13915.9|13914.9|457
1686113700000|2023-06-07 04:55:00|13924.5|13923.5|13926|13925|13927.3|13926.3|13923.3|13922.6|187
1686114000000|2023-06-07 05:00:00|13926.1|13925.1|13930.7|13929.7|13931.3|13930.3|13926|13925|178
1686114300000|2023-06-07 05:05:00|13930.5|13929.5|13929.9|13928.9|13932|13931|13928.9|13927.9|135
1686114600000|2023-06-07 05:10:00|13930|13929|13933.3|13932.3|13933.8|13932.8|13930|13929|160
1686114900000|2023-06-07 05:15:00|13933.2|13932.2|13932.2|13931.2|13934.8|13933.8|13930|13929|177
1686115200000|2023-06-07 05:20:00|13932.1|13931.1|13931.9|13930.9|13932.7|13931.7|13930.7|13930|112
1686115500000|2023-06-07 05:25:00|13932|13931|13930|13929.3|13932.9|13931.9|13929.2|13928.2|136
1686115800000|2023-06-07 05:30:00|13930.1|13929.4|13929|13928|13930.9|13930|13928.7|13927.9|124
1686116100000|2023-06-07 05:35:00|13928.9|13927.9|13926.1|13925.1|13928.9|13927.9|13925.1|13924.1|172
1686116400000|2023-06-07 05:40:00|13926.2|13925.2|13920.2|13919.2|13926.3|13925.3|13920.1|13919.1|188
1686116700000|2023-06-07 05:45:00|13920.3|13919.3|13926.1|13925.1|13928|13927|13920.3|13919.3|196
1686117000000|2023-06-07 05:50:00|13926.2|13925.2|13921.4|13920.4|13926.3|13925.3|13920.2|13919.2|190
1686117300000|2023-06-07 05:55:00|13921.2|13920.2|13918.2|13917.2|13924.1|13923.1|13917.4|13916.1|279
1686117600000|2023-06-07 06:00:00|13918.3|13917.3|13924.3|13923.3|13925.2|13924.2|13913.4|13912.4|465
1686117900000|2023-06-07 06:05:00|13924.4|13923.4|13917.2|13916.2|13925.3|13924.3|13916.9|13915.9|250
1686118200000|2023-06-07 06:10:00|13917.3|13916.3|13918.4|13917.4|13921|13920|13916.9|13915.9|221
1686118500000|2023-06-07 06:15:00|13918.6|13917.6|13923.3|13922.3|13925.2|13924.2|13918.4|13917.4|218
1686118800000|2023-06-07 06:20:00|13923.4|13922.4|13929.2|13928.2|13929.9|13928.9|13922.2|13921.2|243
1686119100000|2023-06-07 06:25:00|13929|13928|13929.1|13928.1|13930|13929|13926.2|13925.2|327
1686119400000|2023-06-07 06:30:00|13929.2|13928.2|13931.9|13930.9|13932.8|13932|13928.7|13927.7|235
1686119700000|2023-06-07 06:35:00|13931.7|13930.7|13931.7|13930.7|13933.2|13932.2|13930.9|13929.9|201
1686120000000|2023-06-07 06:40:00|13931.5|13930.5|13934|13933|13934.6|13933.6|13930.7|13929.7|195
1686120300000|2023-06-07 06:45:00|13933.9|13932.9|13932.8|13931.8|13934.7|13933.7|13926.8|13925.8|311
1686120600000|2023-06-07 06:50:00|13933|13932|13931.9|13930.9|13933.5|13932.5|13931.2|13930.4|200
1686120900000|2023-06-07 06:55:00|13931.8|13930.8|13925.4|13924.4|13931.8|13930.8|13924|13923|290
1686121200000|2023-06-07 07:00:00|13925.3|13924.3|13925.1|13924.1|13928.1|13927.1|13920.2|13919.2|476
1686121500000|2023-06-07 07:05:00|13925|13924|13934|13933|13934|13933|13923.4|13922.4|394
1686121800000|2023-06-07 07:10:00|13934.4|13933.4|13937.1|13936.1|13938.1|13937.1|13931.6|13930.6|397
1686122100000|2023-06-07 07:15:00|13937|13936|13932.1|13931.1|13938|13937|13932.1|13931.1|332
1686122400000|2023-06-07 07:20:00|13932|13931|13931.9|13930.9|13934.4|13933.4|13928.1|13927.3|364
1686122700000|2023-06-07 07:25:00|13931.8|13930.8|13930.1|13929.1|13933.4|13932.4|13929.6|13928.7|415
1686123000000|2023-06-07 07:30:00|13930|13929|13937.5|13936.5|13938.7|13937.7|13929.1|13928.1|341
1686123300000|2023-06-07 07:35:00|13936.7|13935.7|13941.4|13940.4|13942.8|13942.1|13935.9|13934.9|267
1686123600000|2023-06-07 07:40:00|13941.2|13940.2|13946|13945|13946.4|13945.5|13940.8|13939.8|324
1686123900000|2023-06-07 07:45:00|13945.8|13944.8|13942.6|13941.6|13947.8|13947|13942.4|13941.4|274
1686124200000|2023-06-07 07:50:00|13942.7|13941.7|13942.6|13941.6|13944.6|13943.6|13939.2|13938.2|275
1686124500000|2023-06-07 07:55:00|13942.7|13942|13944.5|13943.5|13945.9|13945|13941.6|13940.6|331
1686124800000|2023-06-07 08:00:00|13944.4|13943.4|13946.3|13945.3|13949.9|13948.9|13944.4|13943.4|362
1686125100000|2023-06-07 08:05:00|13946.2|13945.2|13946.1|13945.1|13948.3|13947.3|13944|13943|255
1686125400000|2023-06-07 08:10:00|13946|13945|13948.5|13947.5|13948.9|13947.9|13942.9|13942|362
1686125700000|2023-06-07 08:15:00|13948.6|13947.6|13948.4|13947.4|13950.1|13949.1|13946.4|13945.4|314
1686126000000|2023-06-07 08:20:00|13948.6|13947.6|13948.8|13947.8|13950.1|13949.1|13947.2|13946.2|266
1686126300000|2023-06-07 08:25:00|13948.9|13947.9|13947.1|13946.1|13950.2|13949.2|13946.8|13945.8|250
1686126600000|2023-06-07 08:30:00|13947.2|13946.2|13946.3|13945.3|13948.9|13947.9|13946.1|13945.1|221
1686126900000|2023-06-07 08:35:00|13946.2|13945.2|13947.8|13946.8|13948.9|13947.9|13946.2|13945.2|183
1686127200000|2023-06-07 08:40:00|13947.5|13946.5|13946.1|13945.1|13948.7|13947.7|13946|13945|232
1686127500000|2023-06-07 08:45:00|13946|13945|13938.1|13937.1|13946.8|13945.8|13937.4|13936.4|306
1686127800000|2023-06-07 08:50:00|13938.4|13937.4|13940.6|13939.6|13941.9|13940.9|13936.8|13935.8|288
1686128100000|2023-06-07 08:55:00|13940.5|13939.5|13937.1|13936.1|13940.6|13939.6|13936.7|13935.7|263
1686128400000|2023-06-07 09:00:00|13937.2|13936.2|13935.4|13934.4|13941.1|13940.1|13935.3|13934.3|330
1686128700000|2023-06-07 09:05:00|13934.7|13933.7|13936.4|13935.4|13938.3|13937.3|13931.9|13930.9|325
1686129000000|2023-06-07 09:10:00|13936.3|13935.3|13936.8|13935.8|13938.1|13937.1|13935.3|13934.3|190
1686129300000|2023-06-07 09:15:00|13936.9|13935.9|13934.7|13933.7|13939|13938.3|13934.5|13933.5|155
1686129600000|2023-06-07 09:20:00|13934.5|13933.5|13929.5|13928.5|13934.5|13933.5|13928.8|13927.8|225
1686129900000|2023-06-07 09:25:00|13929.6|13928.6|13926.7|13925.7|13933.6|13932.6|13926.6|13925.6|251
1686130200000|2023-06-07 09:30:00|13926.6|13925.6|13928.7|13927.7|13929.3|13928.3|13926|13925|271
1686130500000|2023-06-07 09:35:00|13928.6|13927.6|13932.7|13931.7|13933|13932|13928.6|13927.6|248
1686130800000|2023-06-07 09:40:00|13932.8|13931.8|13929.8|13928.8|13933.1|13932.1|13928.7|13927.7|179
1686131100000|2023-06-07 09:45:00|13929.7|13928.7|13931.1|13930.1|13931.1|13930.1|13928.8|13927.9|197
1686131400000|2023-06-07 09:50:00|13931|13930|13929.9|13928.9|13933.2|13932.2|13929.5|13928.5|182
1686131700000|2023-06-07 09:55:00|13930|13929|13928.2|13927.2|13930.4|13929.4|13927.2|13926.2|219
1686132000000|2023-06-07 10:00:00|13928.1|13927.1|13928.8|13927.8|13929.9|13929.1|13925.3|13924.3|238
1686132300000|2023-06-07 10:05:00|13928.7|13927.7|13931.9|13930.9|13933|13932|13928.1|13927.1|288
1686132600000|2023-06-07 10:10:00|13931.8|13930.8|13932.9|13931.9|13935|13934|13931.4|13930.4|187
1686132900000|2023-06-07 10:15:00|13932.6|13931.6|13937.9|13936.9|13938.3|13937.3|13932.3|13931.3|209
1686133200000|2023-06-07 10:20:00|13938.1|13937.1|13938.8|13937.8|13939.9|13938.9|13936.7|13935.7|191
1686133500000|2023-06-07 10:25:00|13938.7|13937.7|13936.7|13935.7|13941.5|13940.5|13936.3|13935.6|321
1686133800000|2023-06-07 10:30:00|13936.6|13935.6|13935|13934|13937.5|13936.6|13934.8|13933.9|234
1686134100000|2023-06-07 10:35:00|13934.8|13933.8|13934.7|13933.7|13935.4|13934.4|13932.4|13931.5|228
1686134400000|2023-06-07 10:40:00|13934.8|13933.8|13936.7|13935.7|13938|13937|13934.2|13933.2|239
1686134700000|2023-06-07 10:45:00|13936.6|13935.6|13938.4|13937.4|13939.5|13938.5|13936.4|13935.4|300
1686135000000|2023-06-07 10:50:00|13938.3|13937.3|13940.4|13939.4|13940.7|13939.9|13936.8|13935.8|244
1686135300000|2023-06-07 10:55:00|13940.5|13939.5|13938.4|13937.4|13941|13940.2|13937.3|13936.3|266
1686135600000|2023-06-07 11:00:00|13938.5|13937.5|13928.5|13927.5|13938.6|13937.6|13926.6|13925.6|272
1686135900000|2023-06-07 11:05:00|13928.4|13927.4|13927.8|13926.8|13930.9|13929.9|13925.6|13924.6|316
1686136200000|2023-06-07 11:10:00|13928|13927|13932.5|13931.8|13933.6|13932.7|13925.9|13924.9|301
1686136500000|2023-06-07 11:15:00|13931.7|13931|13929|13928|13931.9|13931.2|13925.3|13924.6|329
1686136800000|2023-06-07 11:20:00|13929.1|13928.1|13928.7|13927.7|13929.6|13928.7|13925.9|13924.9|263
1686137100000|2023-06-07 11:25:00|13928.6|13927.6|13927|13926|13929|13928|13926|13925|257
1686137400000|2023-06-07 11:30:00|13927.1|13926.1|13929|13928|13930.7|13929.7|13926.2|13925.2|169
1686137700000|2023-06-07 11:35:00|13928.7|13927.7|13927.1|13926.1|13930.1|13929.1|13927.1|13926.1|211
1686138000000|2023-06-07 11:40:00|13927.2|13926.2|13932.2|13931.2|13932.4|13931.4|13926.9|13926|201
1686138300000|2023-06-07 11:45:00|13932.1|13931.1|13934.7|13933.7|13934.8|13933.8|13930.9|13930.2|187
1686138600000|2023-06-07 11:50:00|13934.8|13933.8|13938.8|13937.8|13938.9|13937.9|13934.6|13933.8|275
1686138900000|2023-06-07 11:55:00|13938.7|13937.7|13937.8|13936.8|13939.9|13939.1|13935.9|13934.9|320
1686139200000|2023-06-07 12:00:00|13938|13937|13938.2|13937.5|13940.2|13939.5|13937.4|13936.4|310
1686139500000|2023-06-07 12:05:00|13938.1|13937.4|13943.2|13942.5|13947.1|13946.4|13937.5|13936.5|358
1686139800000|2023-06-07 12:10:00|13943.3|13942.6|13940.9|13939.9|13946.2|13945.5|13938.9|13937.9|313
1686140100000|2023-06-07 12:15:00|13941|13940|13940.1|13939.1|13942.6|13941.9|13938.8|13938.1|295
1686140400000|2023-06-07 12:20:00|13940.2|13939.2|13940.4|13939.4|13944.3|13943.3|13939|13938.3|445
1686140700000|2023-06-07 12:25:00|13940.3|13939.3|13946.6|13944.8|13948.2|13947.2|13939.4|13938.4|351
1686141000000|2023-06-07 12:30:00|13946.7|13944.9|13948.1|13947.4|13948.2|13947.5|13942.3|13941.3|318
1686141300000|2023-06-07 12:35:00|13948|13947.3|13955.8|13954.8|13956.6|13955.6|13946.8|13946.1|396
1686141600000|2023-06-07 12:40:00|13955.9|13954.9|13961.9|13960.9|13963.4|13962.7|13954.9|13953.9|492
1686141900000|2023-06-07 12:45:00|13961.8|13960.8|13956.6|13955.6|13962.6|13961.6|13956.4|13955.5|363
1686142200000|2023-06-07 12:50:00|13956.7|13955.7|13958.6|13957.6|13961.8|13960.8|13955.6|13954.9|375
1686142500000|2023-06-07 12:55:00|13958.7|13957.7|13955.8|13955.1|13959.7|13958.7|13954.7|13953.7|283
1686142800000|2023-06-07 13:00:00|13955.7|13954.8|13956.8|13955.8|13957.3|13956.3|13952.7|13952|368
1686143100000|2023-06-07 13:05:00|13956.7|13955.7|13960.7|13959.7|13960.8|13959.8|13953.5|13952.5|366
1686143400000|2023-06-07 13:10:00|13960.6|13959.6|13952.3|13951.6|13960.7|13959.7|13951.8|13950.8|355
1686143700000|2023-06-07 13:15:00|13952.4|13951.7|13944.3|13943.3|13954.9|13953.9|13943.9|13942.9|367
1686144000000|2023-06-07 13:20:00|13944.5|13943.5|13941.8|13940.8|13945.5|13944.5|13941.3|13940.3|394
1686144300000|2023-06-07 13:25:00|13941.7|13940.7|13944.2|13943.2|13946.6|13945.6|13939.8|13938.8|352
1686144600000|2023-06-07 13:30:00|13944.3|13943.3|13931|13930|13948.7|13947.7|13930.1|13929.1|540
1686144900000|2023-06-07 13:35:00|13930.9|13929.9|13932.6|13931.6|13934.4|13933.4|13922.1|13921.1|608
1686145200000|2023-06-07 13:40:00|13932.5|13931.5|13926.8|13925.8|13934|13933|13926.8|13925.8|519
1686145500000|2023-06-07 13:45:00|13926.9|13925.9|13920.7|13919.7|13927.3|13926.3|13918.5|13917.8|472
1686145800000|2023-06-07 13:50:00|13920.6|13919.6|13918.5|13917.5|13927.3|13926.3|13918|13917|527
1686146100000|2023-06-07 13:55:00|13918.2|13917.2|13905.7|13904.7|13918.2|13917.2|13903.1|13902.1|705
1686146400000|2023-06-07 14:00:00|13905.3|13904.3|13934.2|13932.7|13934.2|13933.2|13904|13903|1350
1686146700000|2023-06-07 14:05:00|13933.9|13932.9|13934|13933|13936.3|13935.3|13922.6|13921.7|906
1686147000000|2023-06-07 14:10:00|13934.5|13933.5|13943.7|13942.7|13944.9|13944|13934.4|13933.4|833
1686147300000|2023-06-07 14:15:00|13943.8|13942.8|13946.2|13945.2|13949.9|13948.9|13939.3|13938.6|647
1686147600000|2023-06-07 14:20:00|13946.5|13945.5|13956.2|13955.2|13957.7|13956.7|13945|13944.2|689
1686147900000|2023-06-07 14:25:00|13956.3|13955.3|13963.1|13962.1|13965.9|13964.9|13956.2|13955.2|778
1686148200000|2023-06-07 14:30:00|13963.4|13962.4|13961.6|13960.6|13965.4|13964.6|13957.6|13956.6|644
1686148500000|2023-06-07 14:35:00|13961.5|13960.5|13962.7|13961.7|13968.3|13967.3|13958.6|13957.6|672
1686148800000|2023-06-07 14:40:00|13962.6|13961.6|13960.2|13959.2|13965.2|13964.2|13956.6|13955.6|661
1686149100000|2023-06-07 14:45:00|13960.5|13959.5|13962.7|13961.7|13966.9|13965.9|13956.3|13955.3|601
1686149400000|2023-06-07 14:50:00|13962.5|13961.5|13966.6|13965.6|13968.4|13967.4|13961.7|13960.7|563
1686149700000|2023-06-07 14:55:00|13966.7|13965.7|13973.2|13972.2|13973.8|13972.8|13964.8|13963.9|572
1686150000000|2023-06-07 15:00:00|13973.4|13972.4|13979.1|13978.1|13982.2|13981.5|13972.8|13971.8|714
1686150300000|2023-06-07 15:05:00|13978.9|13977.9|13986.3|13985.6|13988.6|13987.9|13978.7|13977.7|533
1686150600000|2023-06-07 15:10:00|13986.2|13985.5|13985|13984.3|13988.7|13988|13983.6|13982.9|413
1686150900000|2023-06-07 15:15:00|13985.1|13984.4|13986.9|13986.2|13987.9|13987.2|13982.8|13982.1|421
1686151200000|2023-06-07 15:20:00|13987|13986.3|13984|13983.3|13987.1|13986.4|13983.8|13983.1|346
1686151500000|2023-06-07 15:25:00|13984.1|13983.4|13986.8|13986.1|13987.5|13986.8|13984|13983.3|390
1686151800000|2023-06-07 15:30:00|13986.9|13986.2|13983.9|13983.2|13989.5|13988.8|13983.8|13983.1|326
1686152100000|2023-06-07 15:35:00|13983.8|13983.1|13988.2|13987.5|13990.4|13989.7|13982.6|13981.9|380
1686152400000|2023-06-07 15:40:00|13988.1|13987.4|13989.5|13988.5|13990.2|13989.5|13980.5|13979.8|481
1686152700000|2023-06-07 15:45:00|13989.4|13988.7|13998.8|13998.1|13999.4|13998.5|13989.4|13988.7|466
1686153000000|2023-06-07 15:50:00|13998.7|13998|14002.5|14001.8|14005.4|14004.7|13997.5|13996.5|511
1686153300000|2023-06-07 15:55:00|14002.2|14001.5|13998.6|13997.6|14004|14003.1|13997.1|13996.3|458
1686153600000|2023-06-07 16:00:00|13998.7|13997.7|14001.3|14000.6|14001.9|14001.2|13997.3|13996.3|378
1686153900000|2023-06-07 16:05:00|14001.4|14000.7|14000.2|13999.2|14004.5|14003.8|13999.6|13998.6|351
1686154200000|2023-06-07 16:10:00|13999.3|13998.3|13999.1|13998.1|13999.7|13998.7|13997.4|13996.4|299
1686154500000|2023-06-07 16:15:00|13999.2|13998.2|13998.2|13997.2|14001.1|14000.1|13997.1|13996.1|308
1686154800000|2023-06-07 16:20:00|13998.3|13997.3|13997.4|13996.7|13999.5|13998.5|13995.9|13995.2|227
1686155100000|2023-06-07 16:25:00|13997.3|13996.6|14002.5|14001.8|14003.7|14003|13997.3|13996.6|255
1686155400000|2023-06-07 16:30:00|14002.6|14001.9|14004.8|14004.1|14004.8|14004.1|14001.5|14000.5|245
1686155700000|2023-06-07 16:35:00|14004.6|14003.9|14008.9|14008.2|14009.5|14008.8|14004.3|14003.3|227
1686156000000|2023-06-07 16:40:00|14009|14008.3|14013.1|14012.4|14013.9|14013.2|14008.5|14007.8|212
1686156300000|2023-06-07 16:45:00|14013|14012.3|14011.8|14011.1|14013.7|14013|14009.5|14008.8|169
1686156600000|2023-06-07 16:50:00|14011.9|14011.2|14015.6|14014.9|14016.4|14015.7|14011|14010.3|244
1686156900000|2023-06-07 16:55:00|14015.5|14014.8|14019.4|14018.4|14020.6|14019.9|14015.4|14014.7|269
1686157200000|2023-06-07 17:00:00|14019.1|14018.1|14021.3|14020.3|14023.1|14022.2|14017|14016.1|271
1686157500000|2023-06-07 17:05:00|14021.8|14020.8|14021.6|14020.9|14023.6|14022.9|14020.7|14019.8|234
1686157800000|2023-06-07 17:10:00|14021.4|14020.7|14016.8|14015.8|14021.4|14020.7|14016.8|14015.8|294
1686158100000|2023-06-07 17:15:00|14016.9|14015.9|14017.2|14016.2|14018.7|14018|14015.4|14014.4|199
1686158400000|2023-06-07 17:20:00|14017|14016|14014.9|14013.9|14017.9|14017|14014|14013|242
1686158700000|2023-06-07 17:25:00|14014.7|14013.7|14016.6|14015.6|14017.9|14016.9|14013.8|14012.8|238
1686159000000|2023-06-07 17:30:00|14016.4|14015.4|14014.4|14013.7|14017.7|14016.7|14014.4|14013.5|202
1686159300000|2023-06-07 17:35:00|14014.5|14013.8|14012.8|14011.8|14015.3|14014.6|14010.1|14009.1|292
1686159600000|2023-06-07 17:40:00|14012.6|14011.6|14009.2|14008.2|14014.6|14013.6|14007.7|14006.7|288
1686159900000|2023-06-07 17:45:00|14009.1|14008.1|14011.5|14010.5|14012.3|14011.3|14008.8|14007.8|284
1686160200000|2023-06-07 17:50:00|14011.4|14010.4|14011.3|14010.3|14011.8|14010.8|14009|14008|226
1686160500000|2023-06-07 17:55:00|14011.4|14010.7|14010.5|14009.8|14013|14012|14008.7|14007.7|243
1686160800000|2023-06-07 18:00:00|14010|14009.3|14014.6|14013.9|14015.1|14014.1|14008.7|14007.9|219
1686161100000|2023-06-07 18:05:00|14014.7|14014|14010.1|14009.4|14015.9|14014.9|14010.1|14009.1|237
1686161400000|2023-06-07 18:10:00|14010|14009.3|14009.9|14009.2|14010.5|14009.8|14008.6|14007.7|239
1686161700000|2023-06-07 18:15:00|14010|14009.3|14014.9|14014.2|14015.4|14014.5|14009.9|14009.2|221
1686162000000|2023-06-07 18:20:00|14015|14014.3|14016.9|14015.9|14017.8|14017|14014.1|14013.4|215
1686162300000|2023-06-07 18:25:00|14016.4|14015.4|14015.3|14014.3|14017.3|14016.3|14012.9|14011.9|189
1686162600000|2023-06-07 18:30:00|14015.4|14014.4|14013.8|14012.8|14016.4|14015.7|14013|14012.3|139
1686162900000|2023-06-07 18:35:00|14014|14013|14017.3|14016.6|14017.9|14017.2|14013.5|14012.5|220
1686163200000|2023-06-07 18:40:00|14017.1|14016.4|14017.3|14016.3|14019|14018.1|14016.7|14015.8|212
1686163500000|2023-06-07 18:45:00|14017.2|14016.2|14011.2|14010.2|14017.2|14016.2|14011|14010.1|191
1686163800000|2023-06-07 18:50:00|14011.1|14010.1|14015|14014.3|14015.1|14014.4|14010.7|14009.7|164
1686164100000|2023-06-07 18:55:00|14015.1|14014.4|14012.8|14011.8|14015.2|14014.4|14011.7|14010.8|332
1686164400000|2023-06-07 19:00:00|14012.5|14011.5|14010|14009|14012.5|14011.8|14007.7|14006.9|257
1686164700000|2023-06-07 19:05:00|14010.1|14009.1|14010.4|14009.4|14012.4|14011.4|14010.1|14009.1|143
1686165000000|2023-06-07 19:10:00|14010.3|14009.3|14009|14008|14010.4|14009.4|14006.6|14005.6|200
1686165300000|2023-06-07 19:15:00|14009.1|14008.1|14010.9|14010.2|14011.4|14010.4|14008.8|14007.8|249
1686165600000|2023-06-07 19:20:00|14011.1|14010.1|14013.1|14012.1|14013.1|14012.1|14010.9|14010.1|192
1686165900000|2023-06-07 19:25:00|14013.2|14012.2|14016.2|14015.2|14016.7|14015.7|14011.2|14010.2|182
1686166200000|2023-06-07 19:30:00|14016.1|14015.1|14016.5|14015.5|14018.1|14017.2|14015.2|14014.5|180
1686166500000|2023-06-07 19:35:00|14016.6|14015.6|14016.2|14015.2|14016.8|14015.8|14014.6|14013.9|175
1686166800000|2023-06-07 19:40:00|14016.4|14015.4|14017.7|14016.7|14018|14017|14015.2|14014.4|187
1686167100000|2023-06-07 19:45:00|14017.8|14016.8|14017.8|14016.8|14019.4|14018.7|14016.5|14015.5|201
1686167400000|2023-06-07 19:50:00|14018|14017|14023.2|14022.5|14024.3|14023.6|14017.8|14016.8|231
1686167700000|2023-06-07 19:55:00|14022.7|14022|14024.4|14023.7|14024.9|14024.2|14022.1|14021.2|293
1686168000000|2023-06-07 20:00:00|14024.7|14024|14022.4|14021.4|14025.2|14024.4|14019.3|14018.3|234
1686168300000|2023-06-07 20:05:00|14022.2|14021.5|14018.6|14017.9|14022.2|14021.5|14017.9|14017.2|156
1686168600000|2023-06-07 20:10:00|14018.5|14017.8|14017.2|14016.2|14018.9|14017.9|14016.5|14015.5|131
1686168900000|2023-06-07 20:15:00|14017.5|14016.5|14018.3|14017.3|14018.5|14017.5|14016.6|14015.6|72
1686169200000|2023-06-07 20:20:00|14018.2|14017.2|14016.3|14015.3|14018.2|14017.2|14016.2|14015.2|100
1686169500000|2023-06-07 20:25:00|14016.2|14015.2|14016.4|14015.4|14016.7|14015.7|14015.5|14014.5|85
1686169800000|2023-06-07 20:30:00|14016.5|14015.5|14016.2|14015.2|14016.9|14015.9|14016.2|14015.2|43
1686170100000|2023-06-07 20:35:00|14016.3|14015.3|14015.5|14014.5|14017.1|14016.1|14015.3|14014.3|68
1686170400000|2023-06-07 20:40:00|14015.4|14014.4|14016.3|14015.3|14016.3|14015.3|14014.3|14013.3|138
1686170700000|2023-06-07 20:45:00|14016.2|14015.2|14017.6|14016|14019.8|14018.8|14016.2|14015|247
1686171000000|2023-06-07 20:50:00|14017.7|14016.1|14019.1|14018.1|14020|14019|14016.8|14015.1|193
1686171300000|2023-06-07 20:55:00|14019.4|14017.7|14017.6|14010.9|14020.2|14017.7|14017.2|14010.5|436
1686171600000|2023-06-07 21:00:00|14016.9|14010.2|14013.5|14006.8|14018.2|14011.5|14013.5|14006.8|23
1686171900000|2023-06-07 21:05:00|14014.4|14007.7|14012.6|14005.9|14014.4|14007.7|14006.7|14000|53
1686172200000|2023-06-07 21:10:00|14012.7|14006|14014.4|14007.7|14014.4|14007.7|14012.7|14006|17
1686172500000|2023-06-07 21:15:00|14014.6|14007.9|14013.4|14006.7|14015.5|14008.8|14013.2|14006.5|38
1686172800000|2023-06-07 21:20:00|14013.6|14006.9|14009|14002.3|14014|14007.3|14008.5|14001.8|16
1686173100000|2023-06-07 21:25:00|14008.9|14002.2|14010.7|14004|14013.4|14006.7|14008.9|14002.2|48
1686173400000|2023-06-07 21:30:00|14010.3|14003.6|14010.8|14004.1|14011|14004.3|14010.3|14003.6|41
1686173700000|2023-06-07 21:35:00|14010.7|14004|14010.5|14003.8|14014|14007.3|14007.7|14001|75
1686174000000|2023-06-07 21:40:00|14010.4|14003.7|14010.8|14005.6|14010.9|14005.6|14010.4|14003.7|24
1686174300000|2023-06-07 21:45:00|14013.6|14005.7|14012.2|14005.9|14014|14007.3|14011.9|14005.2|32
1686174600000|2023-06-07 21:50:00|14012.3|14005.8|14012.1|14006.2|14012.9|14007.4|14011.6|14005.2|76
1686174900000|2023-06-07 21:55:00|14012.2|14006.1|14016|14009.3|14017.7|14011|14012|14005.3|157
1686175200000|2023-06-07 22:00:00|14016.5|14009.8|14010.9|14008.3|14025.4|14021.2|14010.9|14007.2|431
1686175500000|2023-06-07 22:05:00|14010.5|14008.6|14010.5|14008.9|14010.8|14008.9|14007.5|14005.5|108
1686175800000|2023-06-07 22:10:00|14010.6|14008.8|14011.5|14009.6|14015.4|14013.5|14009.5|14007.5|205
1686176100000|2023-06-07 22:15:00|14011.4|14009.5|14009|14008|14012.9|14010.7|14009|14007.1|329
1686176400000|2023-06-07 22:20:00|14009.1|14008.1|14008.7|14006.9|14010.2|14008.9|14007.1|14005.8|273
1686176700000|2023-06-07 22:25:00|14008.6|14006.8|14004.7|14003|14009.6|14007.9|14004|14002.5|371
1686177000000|2023-06-07 22:30:00|14004.6|14002.9|14005.6|14003.9|14008.5|14006.8|14004.2|14002.3|353
1686177300000|2023-06-07 22:35:00|14005.7|14004|14008.6|14006.9|14010.1|14008.4|14005.7|14003.9|245
1686177600000|2023-06-07 22:40:00|14008.7|14007|14007.6|14006|14009.8|14008.3|14007.1|14005.8|208
1686177900000|2023-06-07 22:45:00|14008.2|14006.7|14005.6|14004|14008.9|14007.7|14005.2|14003.9|159
1686178200000|2023-06-07 22:50:00|14005.1|14004.1|14006.4|14005.4|14007.3|14006.1|14005|14003.7|140
1686178500000|2023-06-07 22:55:00|14006.3|14004.7|14002.3|14000.6|14006.3|14005|14000.4|13999|292
1686178800000|2023-06-07 23:00:00|14002.2|14000.5|14001.5|14000.5|14004.3|14002.8|14000|13998.7|266
1686179100000|2023-06-07 23:05:00|14001.8|14000.8|14005.1|14004.1|14005.2|14004.2|14001.3|14000.3|152
1686179400000|2023-06-07 23:10:00|14005|14004|14003|14002|14005.1|14004.1|14003|14001.7|93
1686179700000|2023-06-07 23:15:00|14002.9|14001.9|14003.1|14002.1|14004.7|14003.5|14000.6|13999.6|145
1686180000000|2023-06-07 23:20:00|14003|14002|14004.1|14003.1|14004.9|14003.9|14002.1|14000.9|100
1686180300000|2023-06-07 23:25:00|14004.7|14003.7|14006|14005|14006.1|14005.1|14003.9|14002.9|65
1686180600000|2023-06-07 23:30:00|14005.9|14004.9|14004|14003|14007|14006|14001.3|14000.3|192
1686180900000|2023-06-07 23:35:00|14004.2|14003.2|13999.2|13998.2|14004.9|14003.9|13999|13998|108
1686181200000|2023-06-07 23:40:00|13999.1|13998.1|13997.2|13996.2|13999.2|13998.2|13996.6|13995.6|143
1686181500000|2023-06-07 23:45:00|13997.3|13996.3|13997.7|13996.7|13998|13997.2|13996.9|13995.9|102
1686181800000|2023-06-07 23:50:00|13997.6|13996.6|13989.7|13988.1|13997.6|13996.8|13989.1|13987.6|424
1686182100000|2023-06-07 23:55:00|13989.3|13988.3|13992.2|13991.2|13992.4|13991.4|13986.9|13985.9|296
1686182400000|2023-06-08 00:00:00|13991.7|13990.7|14000|13999|14000.8|13999.8|13988.8|13987.8|476
1686182700000|2023-06-08 00:05:00|13999.7|13998.7|13997.1|13996.1|13999.7|13998.7|13993.3|13992.3|385
1686183000000|2023-06-08 00:10:00|13997.2|13996.2|13997.4|13996.4|14002.4|14001.2|13997.2|13996.2|280
1686183300000|2023-06-08 00:15:00|13997.3|13996.3|13997.5|13996.5|14000|13999|13995.1|13994.1|269
1686183600000|2023-06-08 00:20:00|13996.9|13995.9|14001.2|14000.2|14003.4|14002.4|13996.7|13995.7|242
1686183900000|2023-06-08 00:25:00|14001.1|14000.1|13998|13997|14002.2|14001.2|13996.8|13995.8|238
1686184200000|2023-06-08 00:30:00|13998.1|13997.1|13996.7|13995.7|13998.1|13997.1|13995.4|13994.4|145
1686184500000|2023-06-08 00:35:00|13996.4|13995.4|13992.8|13991.8|13996.5|13995.5|13992.2|13991.2|208
1686184800000|2023-06-08 00:40:00|13992.7|13991.7|13991.6|13990.6|13993.6|13992.6|13991.1|13990.1|157
1686185100000|2023-06-08 00:45:00|13991.5|13990.5|13987.6|13986.6|13992.3|13991.3|13985.3|13984.3|206
1686185400000|2023-06-08 00:50:00|13987.9|13986.9|13990.8|13989.8|13991.1|13990.1|13985.6|13984.6|407
1686185700000|2023-06-08 00:55:00|13992|13991|13993.7|13992.7|13995.4|13994.6|13991.6|13990.6|319
1686186000000|2023-06-08 01:00:00|13993.6|13992.6|13993.7|13992.7|13995|13994.3|13991.8|13991.1|229
1686186300000|2023-06-08 01:05:00|13993.6|13992.6|13993.5|13992.5|13994.7|13993.7|13992.2|13991.2|228
1686186600000|2023-06-08 01:10:00|13993.4|13992.4|13996.3|13995.3|13997.3|13996.3|13993.3|13992.3|159
1686186900000|2023-06-08 01:15:00|13995.7|13994.7|13998.2|13997.2|13998.3|13997.3|13995.5|13994.5|170
1686187200000|2023-06-08 01:20:00|13998.3|13997.3|14004.1|14003.1|14005.3|14004.3|13998|13997|216
1686187500000|2023-06-08 01:25:00|14004.4|14003.4|14009.3|14008.3|14010.1|14009.1|14003.5|14002.5|252
1686187800000|2023-06-08 01:30:00|14009.2|14008.2|14003.4|14002.4|14009.2|14008.2|14002.2|14001.2|312
1686188100000|2023-06-08 01:35:00|14003.5|14002.5|13996.8|13995.8|14003.5|14002.5|13996.3|13995.3|325
1686188400000|2023-06-08 01:40:00|13996.7|13995.7|13995.4|13994.4|13998.4|13997.4|13995.3|13994.3|154
1686188700000|2023-06-08 01:45:00|13995.5|13994.5|13994.9|13993.9|13997.7|13996.7|13994.8|13993.8|230
1686189000000|2023-06-08 01:50:00|13994.8|13993.8|13995.2|13994.2|13996.8|13995.8|13994.2|13993.2|189
1686189300000|2023-06-08 01:55:00|13995.3|13994.3|13992.4|13991.4|13995.4|13994.4|13990.7|13989.7|157
1686189600000|2023-06-08 02:00:00|13992|13991|13992.8|13991.8|13992.9|13991.9|13990.6|13989.8|125
1686189900000|2023-06-08 02:05:00|13992.9|13991.9|13992.6|13991.6|13993.1|13992.2|13990.9|13989.9|185
1686190200000|2023-06-08 02:10:00|13992.7|13991.7|13996.6|13995.6|13997.7|13996.7|13992.4|13991.5|187
1686190500000|2023-06-08 02:15:00|13996.7|13995.7|13996.6|13995.6|13997.8|13996.8|13995.4|13994.4|188
1686190800000|2023-06-08 02:20:00|13996.7|13995.7|13992.6|13991.6|13996.7|13995.7|13992.1|13991.4|156
1686191100000|2023-06-08 02:25:00|13992.7|13991.7|13991.5|13990.5|13992.7|13991.7|13989.8|13989.1|176
1686191400000|2023-06-08 02:30:00|13991.4|13990.4|13992.9|13991.9|13993.1|13992.1|13990.5|13989.7|153
1686191700000|2023-06-08 02:35:00|13993|13992|13989.8|13988.8|13994|13993|13989.8|13988.8|175
1686192000000|2023-06-08 02:40:00|13989.9|13988.9|13988.5|13987.5|13991.2|13990.2|13987.9|13987.2|108
1686192300000|2023-06-08 02:45:00|13988.6|13987.6|13989.9|13988.9|13990.8|13989.8|13988.1|13987.1|138
1686192600000|2023-06-08 02:50:00|13989.7|13988.7|13987.8|13986.8|13989.7|13988.7|13987.6|13986.8|89
1686192900000|2023-06-08 02:55:00|13987.9|13986.9|13987.8|13986.8|13989.3|13988.3|13986|13985.2|171
1686193200000|2023-06-08 03:00:00|13987.9|13986.9|13986.8|13985.8|13989.1|13988.1|13985.9|13984.9|187
1686193500000|2023-06-08 03:05:00|13986.7|13985.7|13986.9|13985.9|13988.3|13987.3|13985.8|13984.8|159
1686193800000|2023-06-08 03:10:00|13986.8|13985.8|13984.7|13983.7|13988.9|13987.9|13984.6|13983.7|141
1686194100000|2023-06-08 03:15:00|13984.5|13983.5|13987.8|13986.8|13988.2|13987.2|13984.5|13983.5|128
1686194400000|2023-06-08 03:20:00|13987.6|13986.6|13987.8|13986.8|13988.4|13987.4|13986.7|13986|99
1686194700000|2023-06-08 03:25:00|13987.9|13986.9|13988.7|13987.7|13990.9|13989.9|13987.4|13986.4|165
1686195000000|2023-06-08 03:30:00|13988.6|13987.6|13982.5|13981.5|13988.7|13987.7|13980.9|13979.9|264
1686195300000|2023-06-08 03:35:00|13982.7|13981.7|13982.2|13981.2|13982.7|13981.8|13979.7|13978.9|215
1686195600000|2023-06-08 03:40:00|13982.1|13981.1|13981.4|13980.4|13983|13982|13980.2|13979.2|207
1686195900000|2023-06-08 03:45:00|13981.2|13980.2|13982|13981|13984.2|13983.2|13979.3|13978.5|153
1686196200000|2023-06-08 03:50:00|13982.1|13981.1|13982|13981|13983.3|13982.3|13980.9|13979.9|217
1686196500000|2023-06-08 03:55:00|13981.9|13980.9|13981.3|13980.3|13982.3|13981.3|13980.8|13979.8|151
1686196800000|2023-06-08 04:00:00|13981.4|13980.4|13981.1|13980.1|13981.9|13980.9|13979|13978|154
1686197100000|2023-06-08 04:05:00|13981|13980|13982.1|13981.1|13983.2|13982.2|13981|13980|134
1686197400000|2023-06-08 04:10:00|13982|13981|13980.2|13979.5|13982.2|13981.3|13979.5|13978.5|67
1686197700000|2023-06-08 04:15:00|13980|13979.3|13980.8|13979.8|13981.2|13980.3|13978.5|13977.5|141
1686198000000|2023-06-08 04:20:00|13980.9|13979.9|13977.9|13976.9|13981.9|13980.9|13975.4|13974.7|188
1686198300000|2023-06-08 04:25:00|13978|13977|13976.2|13975.2|13978|13977|13975.2|13974.5|121
1686198600000|2023-06-08 04:30:00|13976.6|13975.6|13976.9|13975.9|13977.9|13976.9|13976|13975|142
1686198900000|2023-06-08 04:35:00|13977|13976|13975.4|13974.4|13977.2|13976.4|13975.1|13974.1|107
1686199200000|2023-06-08 04:40:00|13975.3|13974.3|13971.8|13970.8|13976.3|13975.3|13971.6|13970.6|164
1686199500000|2023-06-08 04:45:00|13971.7|13970.7|13972.1|13971.1|13975|13974|13971.2|13970.2|156
1686199800000|2023-06-08 04:50:00|13972.2|13971.2|13973.3|13972.3|13974.7|13974|13971.4|13970.4|266
1686200100000|2023-06-08 04:55:00|13973.4|13972.4|13973.6|13972.6|13974.3|13973.3|13971.9|13970.9|216
1686200400000|2023-06-08 05:00:00|13973.7|13972.7|13967.6|13966.6|13974|13973|13967.1|13966.1|263
1686200700000|2023-06-08 05:05:00|13967.5|13966.5|13972.5|13971.5|13972.6|13971.6|13967.3|13966.4|200
1686201000000|2023-06-08 05:10:00|13972.8|13971.8|13977.6|13976.6|13977.6|13976.6|13972.2|13971.3|187
1686201300000|2023-06-08 05:15:00|13977.5|13976.5|13978.2|13977.2|13980.2|13979.2|13975.9|13975.2|202
1686201600000|2023-06-08 05:20:00|13978.3|13977.3|13977.2|13976.2|13980.2|13979.2|13977.1|13976.1|168
1686201900000|2023-06-08 05:25:00|13977.1|13976.1|13977.5|13976.5|13978.7|13977.7|13975.4|13974.4|131
1686202200000|2023-06-08 05:30:00|13977.4|13976.7|13980.4|13979.4|13981.4|13980.7|13975.4|13974.5|231
1686202500000|2023-06-08 05:35:00|13980.3|13979.3|13976.3|13975.3|13980.7|13979.7|13973.9|13972.9|297
1686202800000|2023-06-08 05:40:00|13976.2|13975.2|13976.4|13975.4|13977.5|13976.5|13975|13974|178
1686203100000|2023-06-08 05:45:00|13976.6|13975.6|13976.4|13975.4|13977.8|13976.8|13974.1|13973.1|212
1686203400000|2023-06-08 05:50:00|13976.1|13975.1|13978|13977|13979.1|13978.1|13976.1|13975.1|173
1686203700000|2023-06-08 05:55:00|13978.1|13977.1|13983.6|13982.6|13985|13984|13978|13977|223
1686204000000|2023-06-08 06:00:00|13983.8|13982.8|13987.1|13986.1|13990.2|13989.2|13983.7|13982.7|476
1686204300000|2023-06-08 06:05:00|13987|13986|13988.3|13987.3|13989.9|13988.9|13984.7|13983.7|381
1686204600000|2023-06-08 06:10:00|13988.5|13987.5|13985.5|13984.5|13989.1|13988.1|13984.4|13983.4|316
1686204900000|2023-06-08 06:15:00|13985.3|13984.3|13993|13992|13993.1|13992.2|13985.3|13984.3|211
1686205200000|2023-06-08 06:20:00|13993.1|13992.1|13991.3|13990.3|13993.3|13992.3|13987.1|13986.4|235
1686205500000|2023-06-08 06:25:00|13991.2|13990.2|13995.8|13994.8|13996|13995|13991.2|13990.2|311
1686205800000|2023-06-08 06:30:00|13995.6|13994.6|13991.1|13990.1|13995.8|13994.8|13988.1|13987.1|237
1686206100000|2023-06-08 06:35:00|13991|13990|13986.6|13985.6|13991.8|13990.8|13986|13985.1|268
1686206400000|2023-06-08 06:40:00|13986.5|13985.5|13983.1|13982.1|13986.5|13985.5|13980.9|13979.9|259
1686206700000|2023-06-08 06:45:00|13983.2|13982.2|13983.3|13982.3|13983.6|13982.6|13979.5|13978.8|247
1686207000000|2023-06-08 06:50:00|13983.5|13982.5|13987.9|13986.9|13988.3|13987.4|13982.3|13981.3|306
1686207300000|2023-06-08 06:55:00|13988|13987|13987.6|13986.6|13988.2|13987.2|13985.3|13984.4|258
1686207600000|2023-06-08 07:00:00|13988|13987|13991.2|13990.5|13992.3|13991.5|13987.9|13986.9|457
1686207900000|2023-06-08 07:05:00|13991.3|13990.6|13992.3|13991.3|13993.2|13992.2|13983.4|13982.4|438
1686208200000|2023-06-08 07:10:00|13992.4|13991.4|13988.3|13987.3|13996.9|13995.9|13984.3|13983.4|376
1686208500000|2023-06-08 07:15:00|13988.2|13987.2|13983.4|13982.4|13989.3|13988.3|13979.8|13978.8|385
1686208800000|2023-06-08 07:20:00|13983.5|13982.5|13985.8|13984.8|13986.5|13985.5|13982.5|13981.5|310
1686209100000|2023-06-08 07:25:00|13985.7|13984.7|13983.7|13982.7|13986.5|13985.5|13980.8|13979.8|333
1686209400000|2023-06-08 07:30:00|13983.8|13982.8|13981.3|13980.3|13986.5|13985.5|13981.3|13980.3|450
1686209700000|2023-06-08 07:35:00|13981.4|13980.4|13978.4|13977.4|13983.2|13982.5|13977.7|13977|380
1686210000000|2023-06-08 07:40:00|13978.3|13977.3|13982.4|13981.4|13984|13983.3|13978.1|13977.1|362
1686210300000|2023-06-08 07:45:00|13982.3|13981.3|13982.4|13981.4|13983.1|13982.1|13979|13978|278
1686210600000|2023-06-08 07:50:00|13982.5|13981.5|13978.7|13977.7|13985|13984.3|13976.6|13975.6|335
1686210900000|2023-06-08 07:55:00|13978.6|13977.6|13972.8|13972.1|13978.7|13977.7|13972.5|13971.7|359
1686211200000|2023-06-08 08:00:00|13973.1|13972.5|13978.8|13977.8|13980.7|13979.7|13972.9|13971.9|376
1686211500000|2023-06-08 08:05:00|13978.7|13977.7|13974.2|13973.2|13980.6|13979.6|13973.5|13972.5|332
1686211800000|2023-06-08 08:10:00|13974.3|13973.3|13973.9|13972.9|13977.5|13976.5|13972.9|13971.9|288
1686212100000|2023-06-08 08:15:00|13973.8|13972.8|13976.2|13975.2|13977.7|13976.7|13973.2|13972.2|296
1686212400000|2023-06-08 08:20:00|13976.1|13975.1|13973.9|13972.9|13976.9|13975.9|13970.9|13969.9|296
1686212700000|2023-06-08 08:25:00|13973.8|13972.8|13972|13971|13974.9|13973.9|13971.9|13970.9|241
1686213000000|2023-06-08 08:30:00|13972.1|13971.1|13970.7|13969.7|13973.8|13972.8|13969.7|13968.7|398
1686213300000|2023-06-08 08:35:00|13970.3|13969.3|13969.7|13968.7|13972.8|13971.8|13968.1|13967.1|274
1686213600000|2023-06-08 08:40:00|13971|13970|13967|13966|13971.7|13970.7|13962.8|13962|436
1686213900000|2023-06-08 08:45:00|13967.1|13966.1|13969.3|13968.3|13971|13970|13966.7|13965.7|358
1686214200000|2023-06-08 08:50:00|13969.7|13968.7|13971.6|13970.6|13972.6|13971.6|13968.7|13967.9|316
1686214500000|2023-06-08 08:55:00|13971.7|13970.7|13973.9|13972.9|13973.9|13972.9|13969.3|13968.3|300
1686214800000|2023-06-08 09:00:00|13974.2|13973.2|13972.6|13971.9|13976.6|13975.6|13972.6|13971.8|367
1686215100000|2023-06-08 09:05:00|13972.7|13972|13977.1|13976.4|13978|13977.2|13972.1|13971.3|294
1686215400000|2023-06-08 09:10:00|13977.2|13976.5|13980.1|13979.1|13980.8|13979.9|13976|13975.3|341
1686215700000|2023-06-08 09:15:00|13980.2|13979.2|13977|13976|13981.1|13980.1|13976.9|13975.9|238
1686216000000|2023-06-08 09:20:00|13976.9|13975.9|13975.8|13974.8|13976.9|13976|13973.7|13972.7|264
1686216300000|2023-06-08 09:25:00|13975.9|13974.9|13978.1|13977.4|13978.7|13977.9|13975.9|13974.9|187
1686216600000|2023-06-08 09:30:00|13978.3|13977.6|13979.1|13978.1|13982.7|13982|13977.9|13977|234
1686216900000|2023-06-08 09:35:00|13979.2|13978.2|13979.4|13978.7|13979.5|13978.8|13978.1|13977.3|158
1686217200000|2023-06-08 09:40:00|13979.6|13978.9|13978.5|13977.5|13980.1|13979.1|13977.5|13976.5|144
1686217500000|2023-06-08 09:45:00|13978.6|13977.6|13979.4|13978.4|13979.9|13978.9|13976.5|13975.5|176
1686217800000|2023-06-08 09:50:00|13979.6|13978.6|13982.5|13981.5|13982.6|13981.6|13978.4|13977.4|230
1686218100000|2023-06-08 09:55:00|13982.6|13981.6|13981.2|13980.2|13983.6|13982.9|13981|13980|197
1686218400000|2023-06-08 10:00:00|13980.7|13979.7|13978.2|13977.2|13981.8|13980.8|13976.7|13975.7|196
1686218700000|2023-06-08 10:05:00|13978|13977|13977.3|13976.3|13980.6|13979.7|13977.2|13976.2|196
1686219000000|2023-06-08 10:10:00|13977.4|13976.4|13978|13977|13980.6|13979.6|13977.2|13976.2|158
1686219300000|2023-06-08 10:15:00|13977.9|13976.9|13978.2|13977.2|13981.1|13980.1|13977.3|13976.3|188
1686219600000|2023-06-08 10:20:00|13978.3|13977.3|13979.3|13978.6|13981.5|13980.5|13978.2|13977.2|166
1686219900000|2023-06-08 10:25:00|13979.4|13978.7|13977.5|13976.8|13980.5|13979.5|13974.9|13973.9|227
1686220200000|2023-06-08 10:30:00|13977.7|13976.7|13972.6|13971.6|13977.9|13977.1|13972|13971|217
1686220500000|2023-06-08 10:35:00|13972.7|13971.7|13973.8|13972.8|13974.8|13973.8|13970.5|13969.5|203
1686220800000|2023-06-08 10:40:00|13974|13973|13973.9|13972.9|13975.3|13974.5|13972.7|13971.8|199
1686221100000|2023-06-08 10:45:00|13973.8|13972.8|13977.2|13976.2|13977.6|13976.9|13973.1|13972.1|176
1686221400000|2023-06-08 10:50:00|13977.1|13976.1|13981|13980|13981.4|13980.4|13976.8|13975.8|261
1686221700000|2023-06-08 10:55:00|13980.5|13979.8|13979.8|13978.8|13982|13981|13979.2|13978.4|247
1686222000000|2023-06-08 11:00:00|13979.7|13978.7|13979.2|13978.5|13980.7|13979.8|13978.2|13977.5|240
1686222300000|2023-06-08 11:05:00|13979.3|13978.6|13983|13982.3|13984.7|13984|13978.3|13977.6|221
1686222600000|2023-06-08 11:10:00|13983.1|13982.4|13981.3|13980.6|13985.4|13984.4|13980.8|13980.1|175
1686222900000|2023-06-08 11:15:00|13981.2|13980.5|13981.6|13980.9|13982|13981.3|13981|13980.3|117
1686223200000|2023-06-08 11:20:00|13979.8|13979.1|13975.6|13974.9|13980.1|13979.4|13975.6|13974.9|153
1686223500000|2023-06-08 11:25:00|13975.5|13974.8|13972.7|13972|13977.2|13976.5|13972.6|13971.9|281
1686223800000|2023-06-08 11:30:00|13972.3|13971.6|13975.6|13974.9|13975.6|13974.9|13970.5|13969.8|242
1686224100000|2023-06-08 11:35:00|13975.8|13975.1|13976.9|13975.9|13977.6|13976.9|13975.6|13974.9|169
1686224400000|2023-06-08 11:40:00|13976.6|13975.6|13966.5|13965.5|13977.9|13976.9|13966.3|13965.5|315
1686224700000|2023-06-08 11:45:00|13966.6|13965.6|13970.7|13969.7|13970.7|13969.9|13966.6|13965.6|271
1686225000000|2023-06-08 11:50:00|13970.6|13969.6|13968.1|13967.4|13971.3|13970.6|13966|13965.3|247
1686225300000|2023-06-08 11:55:00|13968.2|13967.5|13969.7|13968.7|13969.8|13969|13964.9|13964.2|296
1686225600000|2023-06-08 12:00:00|13969.8|13968.8|13973.7|13972.7|13975.5|13974.8|13969.6|13968.6|349
1686225900000|2023-06-08 12:05:00|13973.6|13972.6|13969.8|13969.1|13973.6|13972.6|13968.8|13968.1|210
1686226200000|2023-06-08 12:10:00|13969.9|13969.2|13969.6|13968.9|13972.7|13972|13969|13968.2|170
1686226500000|2023-06-08 12:15:00|13969.5|13968.8|13968.5|13967.8|13971.9|13971.2|13966.9|13965.9|209
1686226800000|2023-06-08 12:20:00|13968.1|13967.4|13964.9|13963.9|13971.7|13971|13964.6|13963.8|427
1686227100000|2023-06-08 12:25:00|13964.8|13963.8|13963.7|13958.4|13966.1|13965.2|13954.8|13953.8|634
1686227400000|2023-06-08 12:30:00|13964|13958.3|13941.1|13940.1|13964|13959.2|13922.8|13921.8|1823
1686227700000|2023-06-08 12:35:00|13940.9|13939.9|13936.9|13935.9|13941.1|13940.1|13926.3|13925.3|1168
1686228000000|2023-06-08 12:40:00|13936.8|13935.8|13943.9|13942.9|13945.7|13944.7|13935.1|13934.1|806
1686228300000|2023-06-08 12:45:00|13943|13942.3|13949.8|13948.8|13951|13950|13940.9|13940|619
1686228600000|2023-06-08 12:50:00|13949.7|13948.7|13953.1|13952.1|13958.2|13957.2|13947.5|13946.5|562
1686228900000|2023-06-08 12:55:00|13953.2|13952.2|13942.2|13941.5|13953.3|13952.3|13940.1|13939.3|547
1686229200000|2023-06-08 13:00:00|13942.1|13941.4|13941.4|13940.4|13945|13944|13936|13935|583
1686229500000|2023-06-08 13:05:00|13941.5|13940.5|13938.2|13937.2|13941.5|13940.5|13931.7|13930.7|543
1686229800000|2023-06-08 13:10:00|13938.3|13937.3|13939.1|13938.4|13942.9|13941.9|13933|13932|511
1686230100000|2023-06-08 13:15:00|13938.9|13938.2|13947.3|13946.3|13948.1|13947.2|13937.3|13936.6|526
1686230400000|2023-06-08 13:20:00|13947.4|13946.4|13933.4|13932.4|13948.1|13947.1|13932.7|13931.7|465
1686230700000|2023-06-08 13:25:00|13933.5|13932.5|13935.9|13934.9|13939.7|13938.7|13931.3|13930.3|509
1686231000000|2023-06-08 13:30:00|13936.2|13935.2|13922.3|13921.3|13939.9|13938.9|13921.8|13920.8|797
1686231300000|2023-06-08 13:35:00|13922.5|13921.5|13918.6|13917.9|13925|13924|13913.1|13912.1|873
1686231600000|2023-06-08 13:40:00|13918.2|13917.5|13917.2|13916.5|13919.8|13918.8|13912.7|13911.7|817
1686231900000|2023-06-08 13:45:00|13917.4|13916.7|13908.3|13907.6|13917.6|13916.9|13901.5|13900.5|940
1686232200000|2023-06-08 13:50:00|13908.2|13907.5|13906.4|13905.4|13914|13913|13900.8|13899.8|830
1686232500000|2023-06-08 13:55:00|13906.1|13905.1|13901.6|13900.9|13906.7|13905.7|13894.3|13893.3|767
1686232800000|2023-06-08 14:00:00|13900.9|13900.2|13912.9|13911.9|13912.9|13911.9|13899.9|13899.2|761
1686233100000|2023-06-08 14:05:00|13912.8|13911.8|13913.4|13912.7|13914.4|13913.7|13900.8|13899.8|732
1686233400000|2023-06-08 14:10:00|13914|13913.3|13910.6|13909.9|13915.6|13914.6|13907.1|13906.1|570
1686233700000|2023-06-08 14:15:00|13910.5|13909.8|13911.9|13910.9|13918.2|13917.4|13910.4|13909.7|524
1686234000000|2023-06-08 14:20:00|13911.8|13910.8|13913.8|13912.8|13916.7|13915.7|13911.8|13910.8|488
1686234300000|2023-06-08 14:25:00|13913.6|13912.6|13903.2|13902.2|13913.6|13912.6|13902.7|13901.7|550
1686234600000|2023-06-08 14:30:00|13902.8|13901.8|13900.9|13899.9|13904.8|13903.8|13894.2|13893.2|584
1686234900000|2023-06-08 14:35:00|13901|13900|13906.9|13905.9|13907.4|13906.4|13899.1|13898.1|421
1686235200000|2023-06-08 14:40:00|13907|13906|13901.6|13900.6|13908.5|13907.5|13901.4|13900.4|512
1686235500000|2023-06-08 14:45:00|13901.7|13900.7|13894.1|13893.1|13902.1|13901.4|13888.8|13887.7|553
1686235800000|2023-06-08 14:50:00|13894|13893|13893.8|13892.8|13899.6|13898.6|13891.3|13890.3|549
1686236100000|2023-06-08 14:55:00|13893.6|13892.6|13898.6|13897.9|13898.8|13898.1|13891.1|13890.1|526
1686236400000|2023-06-08 15:00:00|13898.7|13898|13902.7|13901.7|13905|13904|13897.6|13896.6|632
1686236700000|2023-06-08 15:05:00|13902.8|13901.8|13896|13895|13904.5|13903.5|13895.9|13894.9|429
1686237000000|2023-06-08 15:10:00|13896.2|13895.2|13889.3|13888.3|13896.2|13895.2|13889.2|13888.2|361
1686237300000|2023-06-08 15:15:00|13889.2|13888.2|13899.6|13898.9|13899.7|13899|13887.3|13886.6|481
1686237600000|2023-06-08 15:20:00|13898.9|13898.2|13904.3|13903.3|13904.7|13903.7|13897.4|13896.4|354
1686237900000|2023-06-08 15:25:00|13904.5|13903.5|13900.6|13899.6|13907.4|13906.4|13899.5|13898.5|352
1686238200000|2023-06-08 15:30:00|13900.5|13899.5|13902.5|13901.5|13903.3|13902.3|13892.8|13891.8|427
1686238500000|2023-06-08 15:35:00|13902|13901|13897.2|13896.2|13904.2|13903.2|13897.1|13896.1|374
1686238800000|2023-06-08 15:40:00|13897.1|13896.1|13891.8|13890.8|13897.5|13896.8|13890.9|13889.9|363
1686239100000|2023-06-08 15:45:00|13891.7|13890.7|13885.4|13884.4|13891.7|13890.7|13883.8|13883|466
1686239400000|2023-06-08 15:50:00|13885.5|13884.5|13883.5|13882.5|13886.7|13886|13881.3|13880.6|431
1686239700000|2023-06-08 15:55:00|13883.6|13882.6|13884.4|13883.7|13888.7|13888|13883.1|13882.2|362
1686240000000|2023-06-08 16:00:00|13884.3|13883.6|13891.1|13890.4|13891.7|13891|13884.1|13883.3|387
1686240300000|2023-06-08 16:05:00|13891.2|13890.5|13894.2|13893.5|13895.9|13895.2|13891.1|13890.4|308
1686240600000|2023-06-08 16:10:00|13894.1|13893.4|13894.5|13893.5|13896.1|13895.1|13891|13890|363
1686240900000|2023-06-08 16:15:00|13894.7|13893.7|13893.2|13892.5|13896|13895|13890.8|13889.8|305
1686241200000|2023-06-08 16:20:00|13893.1|13892.4|13897|13896.3|13897.6|13896.9|13891.7|13890.8|265
1686241500000|2023-06-08 16:25:00|13897.1|13896.4|13895.6|13894.6|13899.1|13898.4|13895.1|13894.1|255
1686241800000|2023-06-08 16:30:00|13895.7|13894.7|13887|13886|13897.6|13896.6|13886.7|13885.7|322
1686242100000|2023-06-08 16:35:00|13887.1|13886.1|13890.6|13889.6|13892.1|13891.1|13887|13886|159
1686242400000|2023-06-08 16:40:00|13890.4|13889.4|13892.2|13891.5|13892.5|13891.8|13888.7|13888|204
1686242700000|2023-06-08 16:45:00|13892|13891.3|13890.8|13890.1|13892|13891.3|13888.9|13887.9|175
1686243000000|2023-06-08 16:50:00|13890.9|13890.2|13896|13895|13898|13897|13890|13889|236
1686243300000|2023-06-08 16:55:00|13896.2|13895.5|13891.8|13891.1|13896.8|13896.1|13891.5|13890.8|332
1686243600000|2023-06-08 17:00:00|13892|13891.3|13894.6|13893.6|13894.6|13893.7|13890.7|13890|230
1686243900000|2023-06-08 17:05:00|13894.7|13893.7|13895.1|13894.4|13896.9|13896.2|13894.2|13893.2|138
1686244200000|2023-06-08 17:10:00|13895|13894.3|13895.8|13895.1|13898.5|13897.8|13894.9|13894.2|129
1686244500000|2023-06-08 17:15:00|13895.7|13895|13894.1|13893.1|13897.5|13896.8|13892.7|13891.9|265
1686244800000|2023-06-08 17:20:00|13894.2|13893.2|13894.9|13893.9|13895|13894|13891|13890|231
1686245100000|2023-06-08 17:25:00|13894.6|13893.6|13893.7|13893|13894.7|13893.7|13892.8|13891.8|161
1686245400000|2023-06-08 17:30:00|13893.8|13893.1|13893|13892|13894.2|13893.4|13891.8|13891.1|157
1686245700000|2023-06-08 17:35:00|13893.1|13892.1|13894.7|13894|13896|13895|13892.3|13891.3|194
1686246000000|2023-06-08 17:40:00|13894.6|13893.9|13893.8|13893.1|13895.7|13895|13893.3|13892.6|149
1686246300000|2023-06-08 17:45:00|13893.9|13893.2|13893.9|13893.2|13894.1|13893.3|13890|13889.3|183
1686246600000|2023-06-08 17:50:00|13894|13893.3|13895.5|13894.8|13896|13895.3|13891.7|13891|188
1686246900000|2023-06-08 17:55:00|13895.6|13894.9|13894.4|13893.7|13896.1|13895.3|13893|13892|219
1686247200000|2023-06-08 18:00:00|13894.5|13893.8|13895|13894|13896.2|13895.5|13894.3|13893.4|187
1686247500000|2023-06-08 18:05:00|13894.9|13893.9|13896.6|13895.9|13896.6|13895.9|13893.8|13893.1|170
1686247800000|2023-06-08 18:10:00|13896.7|13896|13894.5|13893.5|13897.2|13896.5|13894.2|13893.4|98
1686248100000|2023-06-08 18:15:00|13894.4|13893.4|13897.7|13896.7|13898.6|13897.6|13894.4|13893.4|145
1686248400000|2023-06-08 18:20:00|13897.8|13896.8|13895.1|13894.4|13897.8|13896.8|13894.4|13893.4|124
1686248700000|2023-06-08 18:25:00|13895.2|13894.5|13894.1|13893.1|13896.5|13895.5|13893|13892|183
1686249000000|2023-06-08 18:30:00|13894.6|13893.6|13898.1|13897.1|13898.6|13897.6|13894.5|13893.5|133
1686249300000|2023-06-08 18:35:00|13898.2|13897.2|13898.8|13898.1|13899.7|13898.7|13897.7|13896.7|118
1686249600000|2023-06-08 18:40:00|13898.9|13898.2|13898.4|13897.7|13899.6|13898.9|13897.8|13897.1|158
1686249900000|2023-06-08 18:45:00|13898.5|13897.8|13898|13897|13898.9|13898|13896.9|13895.9|157
1686250200000|2023-06-08 18:50:00|13898.1|13897.1|13897|13896|13898.9|13898.2|13895.3|13894.6|151
1686250500000|2023-06-08 18:55:00|13897.5|13896.8|13894.2|13893.5|13898.2|13897.5|13893.6|13892.9|176
1686250800000|2023-06-08 19:00:00|13894.3|13893.6|13896|13895.3|13897.1|13896.4|13894.2|13893.3|166
1686251100000|2023-06-08 19:05:00|13895.8|13895.1|13897|13896|13899.6|13898.9|13895.7|13895|197
1686251400000|2023-06-08 19:10:00|13896.9|13895.9|13895.8|13895.1|13897.1|13896.4|13895.2|13894.5|153
1686251700000|2023-06-08 19:15:00|13895.7|13895|13897.9|13897.2|13898|13897.3|13895.7|13895|133
1686252000000|2023-06-08 19:20:00|13898|13897.3|13900|13899.3|13900|13899.3|13896.5|13895.8|192
1686252300000|2023-06-08 19:25:00|13900.1|13899.1|13899.5|13898.5|13901|13900.3|13898.8|13897.8|165
1686252600000|2023-06-08 19:30:00|13899.6|13898.6|13897.8|13896.8|13901.1|13900.1|13895.5|13894.7|266
1686252900000|2023-06-08 19:35:00|13897.7|13896.7|13896.4|13895.7|13898.3|13897.6|13895.9|13895.2|184
1686253200000|2023-06-08 19:40:00|13896.5|13895.8|13895.1|13894.1|13897.7|13896.8|13894.1|13893.4|247
1686253500000|2023-06-08 19:45:00|13895.4|13894.4|13894.5|13893.8|13895.9|13895.2|13894.2|13893.3|193
1686253800000|2023-06-08 19:50:00|13894.8|13894.1|13894|13893.3|13897.2|13896.2|13893.9|13893.2|174
1686254100000|2023-06-08 19:55:00|13893.9|13893.2|13892.1|13891.4|13894.7|13894|13892.1|13891.4|225
1686254400000|2023-06-08 20:00:00|13892.2|13891.5|13889.8|13888.8|13893.5|13892.5|13888.9|13888.2|208
1686254700000|2023-06-08 20:05:00|13889.9|13888.9|13891|13890|13891.2|13890.2|13889.6|13888.6|92
1686255000000|2023-06-08 20:10:00|13891.8|13891.1|13889.1|13888.1|13892.2|13891.2|13889|13888.1|66
1686255300000|2023-06-08 20:15:00|13888.8|13887.8|13890.9|13889.9|13891|13890|13888.7|13887.7|92
1686255600000|2023-06-08 20:20:00|13890.3|13889.3|13890.5|13889.5|13890.6|13889.8|13889.7|13888.9|37
1686255900000|2023-06-08 20:25:00|13890.4|13889.7|13891.2|13890.2|13891.4|13890.7|13890.4|13889.6|65
1686256200000|2023-06-08 20:30:00|13891.3|13890.3|13893.4|13892.4|13893.7|13892.7|13891.2|13890.2|64
1686256500000|2023-06-08 20:35:00|13893.2|13892.2|13892.3|13891.3|13893.3|13892.3|13892.2|13891.2|82
1686256800000|2023-06-08 20:40:00|13892.2|13891.2|13893.2|13892.2|13893.3|13892.3|13892.2|13891.2|36
1686257100000|2023-06-08 20:45:00|13893.4|13891.9|13893.1|13891.3|13893.6|13892.1|13891.6|13890.4|189
1686257400000|2023-06-08 20:50:00|13893.2|13891.4|13893.2|13891.7|13893.6|13892.3|13892.7|13891.3|228
1686257700000|2023-06-08 20:55:00|13893.6|13891.4|13894.4|13890.7|13894.4|13891.4|13893.2|13890.3|147
1686258000000|2023-06-08 21:00:00|13894.6|13890|13891.4|13884.7|13894.6|13890|13891.4|13884.7|29
1686258300000|2023-06-08 21:05:00|13891.5|13884.8|13893.6|13886.9|13893.6|13886.9|13891.4|13884.7|37
1686258600000|2023-06-08 21:10:00|13893.7|13887|13893.6|13886.9|13894|13887.3|13893.4|13886.7|9
1686258900000|2023-06-08 21:15:00|13893.5|13886.8|13893.4|13886.7|13893.5|13886.8|13893.3|13886.6|3
1686259200000|2023-06-08 21:20:00|13893.2|13886.5|13893.5|13886.8|13893.5|13886.8|13893.2|13886.5|16
1686259500000|2023-06-08 21:25:00|13893.3|13886.6|13893.2|13886.5|13893.5|13886.8|13893|13886.3|19
1686259800000|2023-06-08 21:30:00|13893.4|13886.7|13892.9|13886.5|13893.8|13888|13892.9|13886.2|73
1686260100000|2023-06-08 21:35:00|13893|13886.3|13893.3|13887.3|13893.4|13887.3|13892.8|13886.3|59
1686260400000|2023-06-08 21:40:00|13892.9|13887.1|13893.3|13886.7|13893.3|13887.1|13892.3|13885.6|39
1686260700000|2023-06-08 21:45:00|13893.2|13886.9|13893.5|13887.1|13893.5|13887.4|13893.1|13886.5|55
1686261000000|2023-06-08 21:50:00|13893.3|13886.6|13893.3|13886.9|13893.5|13887.4|13893|13886.6|44
1686261300000|2023-06-08 21:55:00|13893.2|13887.1|13892.7|13887.2|13893.7|13887.6|13892.7|13886.6|64
1686261600000|2023-06-08 22:00:00|13892.9|13886.2|13892.1|13889|13896.7|13892.3|13891|13885.9|226
1686261900000|2023-06-08 22:05:00|13891.7|13889.3|13891|13889|13892.5|13890.3|13890.1|13888|93
1686262200000|2023-06-08 22:10:00|13890.9|13889.1|13890.7|13889.2|13891.8|13890|13890.2|13888.6|75
1686262500000|2023-06-08 22:15:00|13890.5|13889.5|13892.4|13890.6|13892.4|13890.9|13890.1|13888.7|47
1686262800000|2023-06-08 22:20:00|13892.9|13891.1|13891.3|13890.3|13893.4|13892.1|13890.9|13889.5|133
1686263100000|2023-06-08 22:25:00|13891.2|13890.2|13892.5|13890.8|13892.6|13891|13890.2|13888.8|189
1686263400000|2023-06-08 22:30:00|13892.2|13890.3|13890.4|13888.8|13892.5|13891.2|13890.1|13888.6|174
1686263700000|2023-06-08 22:35:00|13890.1|13889.1|13890.5|13888.9|13891.5|13890.2|13890.1|13888.7|75
1686264000000|2023-06-08 22:40:00|13890.4|13888.8|13890.2|13889.2|13891.5|13890.1|13889.7|13888.7|83
1686264300000|2023-06-08 22:45:00|13890.1|13889.1|13890.4|13889.4|13890.5|13889.5|13889.9|13888.8|46
1686264600000|2023-06-08 22:50:00|13890.3|13889.3|13890.2|13889.2|13890.3|13889.3|13890.1|13889.1|36
1686264900000|2023-06-08 22:55:00|13890.9|13889.9|13888.2|13887.2|13891.3|13890.3|13888.2|13887.2|73
1686265200000|2023-06-08 23:00:00|13887.9|13886.9|13885.7|13884.1|13888.1|13886.9|13884.4|13883.4|95
1686265500000|2023-06-08 23:05:00|13885.5|13884.5|13886.4|13885.4|13886.4|13885.4|13885.3|13884.3|53
1686265800000|2023-06-08 23:10:00|13886.3|13885.3|13883.4|13882.4|13886.6|13885.6|13883.4|13882.4|49
1686266100000|2023-06-08 23:15:00|13883.6|13882.6|13884.5|13883.5|13884.7|13883.7|13882.4|13881.5|38
1686266400000|2023-06-08 23:20:00|13884.4|13883.4|13881.7|13880.7|13884.6|13883.6|13880.5|13879.5|99
1686266700000|2023-06-08 23:25:00|13882|13881|13884.6|13883.6|13885.3|13884|13880.8|13879.8|78
1686267000000|2023-06-08 23:30:00|13885.7|13884.7|13884.9|13883.9|13886.3|13885.3|13884.2|13883.2|102
1686267300000|2023-06-08 23:35:00|13884.8|13883.8|13887.3|13886.3|13888.7|13887.7|13884.4|13883.4|118
1686267600000|2023-06-08 23:40:00|13887.2|13886.2|13884.2|13883.2|13887.2|13886.2|13883.2|13882.2|127
1686267900000|2023-06-08 23:45:00|13884.3|13883.3|13882.4|13881.4|13884.3|13883.3|13882|13881|116
1686268200000|2023-06-08 23:50:00|13881.8|13880.8|13883.5|13882.5|13883.5|13882.5|13876.7|13875.7|205
1686268500000|2023-06-08 23:55:00|13883.6|13882.6|13889|13888|13889.1|13888.1|13883.6|13882.6|169
1686268800000|2023-06-09 00:00:00|13889.1|13888.1|13895.9|13894.9|13898|13897|13887.1|13886.1|430
1686269100000|2023-06-09 00:05:00|13895.8|13894.8|13896.1|13895.1|13898.9|13898.1|13895.2|13894.2|312
1686269400000|2023-06-09 00:10:00|13896.2|13895.2|13902|13901|13903.5|13902.5|13896|13895.1|222
1686269700000|2023-06-09 00:15:00|13901.8|13900.8|13901.7|13900.7|13904.6|13903.6|13899.8|13898.9|224
1686270000000|2023-06-09 00:20:00|13901.6|13900.6|13899.9|13898.9|13901.9|13900.9|13898.7|13897.7|241
1686270300000|2023-06-09 00:25:00|13900.2|13899.2|13904.3|13903.3|13905|13904|13899.4|13898.4|307
1686270600000|2023-06-09 00:30:00|13904.4|13903.4|13899|13898|13904.7|13903.7|13898.9|13897.9|195
1686270900000|2023-06-09 00:35:00|13898.9|13897.9|13894.3|13893.3|13899|13898|13891.1|13890.2|272
1686271200000|2023-06-09 00:40:00|13894.5|13893.5|13902.7|13901.7|13903.3|13902.3|13894.5|13893.5|215
1686271500000|2023-06-09 00:45:00|13902.4|13901.4|13897.8|13896.8|13902.4|13901.4|13897.6|13896.6|165
1686271800000|2023-06-09 00:50:00|13897.9|13896.9|13904.9|13903.9|13905.8|13904.8|13891.8|13890.8|572
1686272100000|2023-06-09 00:55:00|13904.7|13903.7|13903.7|13902.7|13908.5|13907.5|13902|13901|456
1686272400000|2023-06-09 01:00:00|13903.6|13902.6|13904.4|13903.4|13905.6|13904.6|13900.8|13899.8|269
1686272700000|2023-06-09 01:05:00|13904.3|13903.3|13907.4|13906.4|13910.7|13910|13904.3|13903.3|286
1686273000000|2023-06-09 01:10:00|13907.3|13906.3|13908.5|13907.5|13909|13907.5|13905.6|13904.6|248
1686273300000|2023-06-09 01:15:00|13908.4|13907.4|13907.5|13906.5|13908.4|13907.4|13905.7|13904.7|201
1686273600000|2023-06-09 01:20:00|13906.7|13905.7|13909.4|13908.4|13910.6|13909.6|13906.7|13905.7|225
1686273900000|2023-06-09 01:25:00|13909.5|13908.5|13915.6|13914.9|13916.7|13915.9|13909|13908|287
1686274200000|2023-06-09 01:30:00|13915.4|13914.7|13916.7|13915.7|13918.5|13917.5|13914.7|13913.7|324
1686274500000|2023-06-09 01:35:00|13916.5|13915.8|13914.8|13913.8|13916.8|13916.1|13913.4|13912.4|268
1686274800000|2023-06-09 01:40:00|13914.7|13913.7|13918.1|13917.1|13918.4|13917.4|13913.8|13912.8|265
1686275100000|2023-06-09 01:45:00|13918|13917|13916.4|13915.7|13918.3|13917.3|13915.3|13914.3|199
1686275400000|2023-06-09 01:50:00|13916.6|13915.9|13924.1|13923.1|13924.1|13923.1|13916.5|13915.6|271
1686275700000|2023-06-09 01:55:00|13924.2|13923.2|13922.9|13921.9|13926.2|13925.2|13922.8|13921.8|254
1686276000000|2023-06-09 02:00:00|13923|13922|13924.1|13923.1|13925.1|13924.1|13922.2|13921.2|178
1686276300000|2023-06-09 02:05:00|13924.2|13923.2|13924|13923|13927|13926.1|13923.1|13922.1|229
1686276600000|2023-06-09 02:10:00|13923.9|13922.9|13925|13924|13925.3|13924.3|13921.1|13920.1|189
1686276900000|2023-06-09 02:15:00|13924.9|13923.9|13922.4|13921.4|13925.6|13924.6|13921.7|13920.7|144
1686277200000|2023-06-09 02:20:00|13922.1|13921.1|13924.1|13923.1|13924.9|13923.9|13920.8|13919.8|165
1686277500000|2023-06-09 02:25:00|13924.2|13923.2|13926.1|13925.1|13926.2|13925.2|13923.3|13922.3|137
1686277800000|2023-06-09 02:30:00|13926.2|13925.2|13925.7|13925|13926.9|13925.9|13924.2|13923.3|166
1686278100000|2023-06-09 02:35:00|13925.5|13924.8|13924.9|13923.9|13926|13925|13924.6|13923.8|121
1686278400000|2023-06-09 02:40:00|13924.4|13923.4|13924.9|13923.9|13927.4|13926.6|13924|13923|93
1686278700000|2023-06-09 02:45:00|13924.8|13923.8|13925.1|13924.1|13926.1|13925.1|13924.2|13923.2|160
1686279000000|2023-06-09 02:50:00|13925|13924|13927|13926.3|13927.2|13926.4|13925|13924|107
1686279300000|2023-06-09 02:55:00|13926.9|13926.2|13930|13929|13930.2|13929.5|13926.9|13926.2|138
1686279600000|2023-06-09 03:00:00|13929.4|13928.7|13928.2|13927.2|13930.2|13929.5|13928.1|13927.1|162
1686279900000|2023-06-09 03:05:00|13928.1|13927.1|13929.3|13928.6|13929.6|13928.6|13927|13926|179
1686280200000|2023-06-09 03:10:00|13929.2|13928.5|13926.2|13925.2|13929.7|13929|13924.7|13923.7|185
1686280500000|2023-06-09 03:15:00|13926.5|13925.5|13922.9|13921.9|13927.2|13926.2|13922.5|13921.5|223
1686280800000|2023-06-09 03:20:00|13922.8|13921.8|13924.6|13923.6|13926.6|13925.6|13922.7|13921.7|258
1686281100000|2023-06-09 03:25:00|13924.7|13923.7|13923.9|13922.9|13925.5|13924.5|13923.2|13922.2|144
1686281400000|2023-06-09 03:30:00|13923.8|13922.8|13925.7|13924.7|13926.7|13925.7|13923.8|13922.8|160
1686281700000|2023-06-09 03:35:00|13925.8|13924.8|13927.4|13926.4|13927.9|13926.9|13924.7|13923.7|147
1686282000000|2023-06-09 03:40:00|13928|13927.3|13926.7|13925.7|13928.2|13927.5|13924.5|13923.5|157
1686282300000|2023-06-09 03:45:00|13926.9|13925.9|13926.9|13925.9|13926.9|13925.9|13925|13924|169
1686282600000|2023-06-09 03:50:00|13926.8|13925.8|13929.7|13928.7|13930.4|13929.5|13925.9|13924.9|198
1686282900000|2023-06-09 03:55:00|13929.6|13928.6|13927.5|13926.8|13930|13929|13926.4|13925.7|149
1686283200000|2023-06-09 04:00:00|13927.4|13926.7|13925.3|13924.3|13927.8|13927.1|13922.4|13921.7|224
1686283500000|2023-06-09 04:05:00|13925.2|13924.2|13926.4|13925.4|13926.8|13925.8|13925.2|13924.2|151
1686283800000|2023-06-09 04:10:00|13927.1|13926.1|13927.1|13926.1|13927.6|13926.6|13925.9|13924.9|152
1686284100000|2023-06-09 04:15:00|13927.2|13926.2|13930.2|13929.2|13930.5|13929.8|13927|13926|174
1686284400000|2023-06-09 04:20:00|13930.3|13929.3|13931.3|13930.3|13932|13931|13930.3|13929.3|120
1686284700000|2023-06-09 04:25:00|13931.1|13930.1|13930.5|13929.5|13931.1|13930.1|13928.4|13927.4|113
1686285000000|2023-06-09 04:30:00|13930.4|13929.4|13931.8|13930.8|13933|13932|13930.4|13929.4|121
1686285300000|2023-06-09 04:35:00|13931.7|13930.7|13931.5|13930.5|13932.3|13931.3|13930|13929|106
1686285600000|2023-06-09 04:40:00|13931.4|13930.7|13929.6|13928.6|13932.2|13931.2|13929.6|13928.6|102
1686285900000|2023-06-09 04:45:00|13929.5|13928.5|13928.7|13927.7|13931.2|13930.2|13928.5|13927.5|115
1686286200000|2023-06-09 04:50:00|13929|13928|13929.9|13928.9|13930|13929|13928.1|13927.1|107
1686286500000|2023-06-09 04:55:00|13930|13929|13927.7|13926.7|13930.5|13929.5|13926.4|13925.4|117
1686286800000|2023-06-09 05:00:00|13927.6|13926.6|13925.2|13924.2|13928.6|13927.6|13924.2|13923.2|143
1686287100000|2023-06-09 05:05:00|13925.6|13924.6|13928.4|13927.4|13929.4|13928.4|13925.6|13924.6|169
1686287400000|2023-06-09 05:10:00|13928.3|13927.3|13930.6|13929.6|13930.7|13929.7|13927.8|13926.8|146
1686287700000|2023-06-09 05:15:00|13930.5|13929.5|13931.7|13930.7|13932|13931|13928.7|13927.7|150
1686288000000|2023-06-09 05:20:00|13931.8|13930.8|13932.9|13931.9|13933.6|13932.6|13930.4|13929.4|203
1686288300000|2023-06-09 05:25:00|13933|13932|13936.2|13935.2|13938.4|13937.4|13932.9|13931.9|215
1686288600000|2023-06-09 05:30:00|13936.1|13935.1|13936.3|13935.3|13938.2|13937.2|13934.9|13933.9|210
1686288900000|2023-06-09 05:35:00|13936.4|13935.4|13936.5|13935.5|13937.4|13936.4|13934.5|13933.5|155
1686289200000|2023-06-09 05:40:00|13937|13936|13936.3|13935.3|13938.1|13937.1|13935.9|13934.9|177
1686289500000|2023-06-09 05:45:00|13936.1|13935.1|13937|13936|13937.4|13936.5|13934.8|13934.1|167
1686289800000|2023-06-09 05:50:00|13937.1|13936.1|13936.2|13935.2|13939|13938.2|13934.3|13933.5|252
1686290100000|2023-06-09 05:55:00|13936.1|13935.1|13931.4|13930.4|13936.1|13935.1|13931.4|13930.4|294
1686290400000|2023-06-09 06:00:00|13931.5|13930.5|13929.7|13928.7|13934.6|13933.9|13929.2|13928.2|293
1686290700000|2023-06-09 06:05:00|13929.6|13928.6|13935.1|13934.1|13935.3|13934.3|13929.3|13928.3|242
1686291000000|2023-06-09 06:10:00|13935.2|13934.2|13937.1|13936.1|13938.5|13937.5|13932.8|13931.8|250
1686291300000|2023-06-09 06:15:00|13937.2|13936.2|13936.6|13935.6|13937.2|13936.2|13933.2|13932.2|212
1686291600000|2023-06-09 06:20:00|13936.8|13935.8|13940|13939|13940.9|13940.1|13936.8|13935.8|249
1686291900000|2023-06-09 06:25:00|13939.6|13938.6|13934.8|13933.8|13940.4|13939.4|13934.6|13933.6|231
1686292200000|2023-06-09 06:30:00|13934.7|13933.7|13936.4|13935.4|13937.2|13936.2|13934.6|13933.6|197
1686292500000|2023-06-09 06:35:00|13936.5|13935.5|13943.4|13942.4|13944.4|13943.4|13934.6|13933.6|364
1686292800000|2023-06-09 06:40:00|13943.5|13942.5|13943.9|13942.9|13945.2|13944.2|13941.8|13940.8|301
1686293100000|2023-06-09 06:45:00|13943.1|13942.1|13942|13941|13944.4|13943.4|13941.1|13940.1|276
1686293400000|2023-06-09 06:50:00|13941.9|13940.9|13941.8|13940.8|13943.6|13942.6|13939.5|13938.5|199
1686293700000|2023-06-09 06:55:00|13941.9|13940.9|13942.3|13941.3|13945.6|13944.6|13941.5|13940.5|220
1686294000000|2023-06-09 07:00:00|13942.2|13941.2|13955.8|13954.8|13959.8|13958.7|13941.6|13940.6|594
1686294300000|2023-06-09 07:05:00|13956|13955|13945.2|13944.2|13956.7|13955.7|13942.1|13941.1|535
1686294600000|2023-06-09 07:10:00|13945.3|13944.3|13953.9|13952.9|13954.2|13953.2|13945.3|13944.3|421
1686294900000|2023-06-09 07:15:00|13953.8|13952.8|13957.6|13956.6|13960.9|13959.9|13953.8|13952.8|466
1686295200000|2023-06-09 07:20:00|13957.4|13956.4|13956.6|13955.6|13958.1|13957.1|13952.2|13951.2|368
1686295500000|2023-06-09 07:25:00|13956.5|13955.5|13948.9|13947.9|13956.5|13955.5|13946.2|13945.2|392
1686295800000|2023-06-09 07:30:00|13949|13948|13948.9|13947.9|13951.8|13950.8|13945.6|13944.6|424
1686296100000|2023-06-09 07:35:00|13948.7|13947.7|13949|13948|13952.4|13951.4|13948.5|13947.5|395
1686296400000|2023-06-09 07:40:00|13948.9|13947.9|13944.9|13943.9|13949.8|13948.8|13943.7|13942.7|433
1686296700000|2023-06-09 07:45:00|13944.7|13943.7|13947|13946|13947.7|13946.7|13944.1|13943.1|331
1686297000000|2023-06-09 07:50:00|13947.1|13946.1|13956.5|13955.5|13957.1|13956.4|13947|13946|277
1686297300000|2023-06-09 07:55:00|13956.4|13955.4|13956.9|13955.9|13958.2|13957.5|13954.4|13953.4|433
1686297600000|2023-06-09 08:00:00|13956.8|13955.8|13965.6|13964.6|13967.5|13966.5|13956.3|13955.3|418
1686297900000|2023-06-09 08:05:00|13965.5|13964.5|13970|13969|13970.5|13969.5|13963.7|13962.7|393
1686298200000|2023-06-09 08:10:00|13970.2|13969.5|13967.4|13966.4|13973.1|13972.1|13967.4|13966.4|450
1686298500000|2023-06-09 08:15:00|13967.8|13966.8|13967.2|13966.2|13971.9|13970.9|13965.1|13964.1|438
1686298800000|2023-06-09 08:20:00|13967.1|13966.1|13968|13967|13968|13967|13963.1|13962.1|277
1686299100000|2023-06-09 08:25:00|13968.2|13967.2|13964.2|13963.2|13968.2|13967.2|13963.6|13962.6|238
1686299400000|2023-06-09 08:30:00|13963.9|13963.1|13964.3|13963.3|13966.3|13965.3|13963.6|13962.6|174
1686299700000|2023-06-09 08:35:00|13964.4|13963.4|13961.1|13960.4|13966|13965|13959.2|13958.2|239
1686300000000|2023-06-09 08:40:00|13961.3|13960.3|13958.2|13957.2|13961.3|13960.4|13955.1|13954.1|283
1686300300000|2023-06-09 08:45:00|13958.3|13957.3|13957.9|13956.9|13958.3|13957.5|13953.6|13952.9|238
1686300600000|2023-06-09 08:50:00|13958|13957|13960.8|13959.8|13961.4|13960.4|13955.8|13954.8|303
1686300900000|2023-06-09 08:55:00|13961.1|13960.1|13966.5|13965.5|13966.5|13965.5|13961.1|13960.1|268
1686301200000|2023-06-09 09:00:00|13966.4|13965.4|13961.6|13960.6|13966.5|13965.5|13960.1|13959.1|245
1686301500000|2023-06-09 09:05:00|13961.5|13960.5|13959.1|13958.1|13961.6|13960.6|13958.7|13957.8|211
1686301800000|2023-06-09 09:10:00|13958.7|13958|13961.5|13960.8|13963.6|13962.6|13958.7|13957.8|204
1686302100000|2023-06-09 09:15:00|13961.4|13960.7|13959.4|13958.4|13963.5|13962.5|13959.1|13958.1|195
1686302400000|2023-06-09 09:20:00|13959.5|13958.5|13960.2|13959.2|13961.4|13960.4|13957.4|13956.4|237
1686302700000|2023-06-09 09:25:00|13960.3|13959.3|13959.6|13958.6|13960.5|13959.5|13955.9|13954.9|212
1686303000000|2023-06-09 09:30:00|13959.5|13958.5|13963.4|13962.4|13963.6|13962.6|13957.4|13956.4|183
1686303300000|2023-06-09 09:35:00|13963.3|13962.3|13963.3|13962.3|13964.6|13963.6|13961.3|13960.4|162
1686303600000|2023-06-09 09:40:00|13963.2|13962.2|13966.5|13965.5|13966.6|13965.6|13962.6|13961.6|184
1686303900000|2023-06-09 09:45:00|13966.4|13965.4|13962.1|13961.1|13966.5|13965.5|13960.8|13959.8|245
1686304200000|2023-06-09 09:50:00|13962|13961|13960.7|13959.7|13963.8|13963|13960.6|13959.6|233
1686304500000|2023-06-09 09:55:00|13960.6|13959.6|13965.3|13964.3|13965.6|13964.6|13958.3|13957.4|253
1686304800000|2023-06-09 10:00:00|13965.4|13964.4|13960.8|13959.8|13965.5|13964.5|13960.2|13959.2|245
1686305100000|2023-06-09 10:05:00|13960.7|13959.7|13961.1|13960.1|13961.5|13960.5|13958.6|13957.6|178
1686305400000|2023-06-09 10:10:00|13961.2|13960.2|13955.9|13954.9|13961.5|13960.5|13954|13953.1|186
1686305700000|2023-06-09 10:15:00|13956|13955|13955.9|13954.9|13957.5|13956.5|13953.6|13952.6|223
1686306000000|2023-06-09 10:20:00|13956.4|13955.4|13959.2|13958.2|13959.6|13958.6|13955.5|13954.5|242
1686306300000|2023-06-09 10:25:00|13959.5|13958.5|13958|13957|13960.6|13959.6|13955.6|13954.6|214
1686306600000|2023-06-09 10:30:00|13958.1|13957.1|13960.2|13959.2|13960.8|13959.8|13955.9|13955.2|272
1686306900000|2023-06-09 10:35:00|13959.9|13958.9|13961.9|13961.2|13962.3|13961.3|13959.1|13958.1|241
1686307200000|2023-06-09 10:40:00|13962|13961.3|13963.1|13962.1|13963.6|13962.6|13961.3|13960.3|231
1686307500000|2023-06-09 10:45:00|13963|13962|13963.1|13962.1|13963.3|13962.3|13959.1|13958.1|270
1686307800000|2023-06-09 10:50:00|13963.2|13962.2|13956.9|13955.9|13963.2|13962.2|13955.5|13954.5|272
1686308100000|2023-06-09 10:55:00|13956.8|13955.8|13953.7|13952.7|13957.1|13956.3|13953.6|13952.6|206
1686308400000|2023-06-09 11:00:00|13953.5|13952.5|13955.5|13954.5|13956.5|13955.5|13953.3|13952.3|173
1686308700000|2023-06-09 11:05:00|13955.4|13954.4|13955.6|13954.6|13957.7|13956.7|13955.4|13954.4|170
1686309000000|2023-06-09 11:10:00|13955.7|13954.7|13951.1|13950.1|13955.8|13954.8|13948.3|13947.3|312
1686309300000|2023-06-09 11:15:00|13951.2|13950.2|13950.4|13949.4|13953.6|13952.6|13948.4|13947.4|222
1686309600000|2023-06-09 11:20:00|13950.3|13949.3|13948.5|13947.5|13951|13950|13947|13946|245
1686309900000|2023-06-09 11:25:00|13948.3|13947.3|13947|13946|13948.6|13947.6|13944.6|13943.6|268
1686310200000|2023-06-09 11:30:00|13947.1|13946.1|13942.9|13941.9|13947.7|13946.7|13942.8|13941.8|254
1686310500000|2023-06-09 11:35:00|13943|13942|13943.1|13942.4|13945.2|13944.2|13940.7|13939.7|248
1686310800000|2023-06-09 11:40:00|13943.2|13942.5|13946.9|13946.2|13946.9|13946.2|13941.5|13940.8|233
1686311100000|2023-06-09 11:45:00|13947|13946.3|13943.3|13942.3|13947.7|13947|13942|13941|245
1686311400000|2023-06-09 11:50:00|13943.4|13942.4|13939|13938.3|13943.4|13942.4|13938.7|13937.8|262
1686311700000|2023-06-09 11:55:00|13939.1|13938.4|13939|13938|13940.6|13939.9|13937.1|13936.1|356
1686312000000|2023-06-09 12:00:00|13939.1|13938.1|13941.7|13941|13941.9|13941.2|13935|13934.3|368
1686312300000|2023-06-09 12:05:00|13941.9|13940.9|13938.2|13937.2|13943.3|13942.6|13937.8|13936.8|366
1686312600000|2023-06-09 12:10:00|13938.1|13937.1|13941.3|13940.3|13941.6|13940.6|13936.7|13935.7|281
1686312900000|2023-06-09 12:15:00|13941.2|13940.2|13941|13940|13942|13941|13938.5|13937.5|234
1686313200000|2023-06-09 12:20:00|13940.4|13939.4|13936.1|13935.1|13942.2|13941.2|13933.3|13932.3|436
1686313500000|2023-06-09 12:25:00|13936.2|13935.2|13932.8|13931.8|13936.4|13935.4|13931.8|13930.8|412
1686313800000|2023-06-09 12:30:00|13932.7|13931.7|13911.3|13910.3|13932.7|13931.7|13903.7|13902.7|1355
1686314100000|2023-06-09 12:35:00|13911.4|13910.4|13912.2|13911.2|13918.1|13917.1|13910.8|13909.8|794
1686314400000|2023-06-09 12:40:00|13912.3|13911.3|13918|13917|13919.1|13918.1|13910.9|13909.9|483
1686314700000|2023-06-09 12:45:00|13917.5|13916.5|13925.1|13924.1|13926|13925|13915.2|13914.2|604
1686315000000|2023-06-09 12:50:00|13924.9|13923.9|13932.3|13931.3|13932.3|13931.4|13922.4|13921.7|466
1686315300000|2023-06-09 12:55:00|13932.4|13931.7|13930|13929.3|13933.1|13932.4|13926.3|13925.3|370
1686315600000|2023-06-09 13:00:00|13929.9|13929.2|13924.8|13923.8|13931.4|13930.4|13922.7|13921.7|461
1686315900000|2023-06-09 13:05:00|13924.7|13923.7|13920.6|13919.6|13924.9|13923.9|13920.4|13919.4|355
1686316200000|2023-06-09 13:10:00|13920.3|13919.3|13921.3|13920.3|13922.7|13921.7|13917.1|13916.1|335
1686316500000|2023-06-09 13:15:00|13921.6|13920.6|13929.6|13928.6|13930.2|13929.5|13921.6|13920.6|360
1686316800000|2023-06-09 13:20:00|13929.7|13928.7|13924.9|13924.2|13930.3|13929.3|13922.6|13921.6|272
1686317100000|2023-06-09 13:25:00|13924.8|13924.1|13932.1|13931.4|13937.2|13936.5|13924.8|13924.1|445
1686317400000|2023-06-09 13:30:00|13932.2|13931.5|13925.6|13924.6|13933.9|13933.2|13924.7|13924|457
1686317700000|2023-06-09 13:35:00|13925.5|13924.5|13937.5|13936.5|13938.6|13937.6|13924.6|13923.6|545
1686318000000|2023-06-09 13:40:00|13937.4|13936.4|13947.2|13946.5|13952.1|13951.4|13935.4|13934.4|786
1686318300000|2023-06-09 13:45:00|13947.3|13946.6|13952.5|13951.8|13953.9|13953.2|13945.7|13945|665
1686318600000|2023-06-09 13:50:00|13952.6|13951.9|13958.2|13957.2|13960|13959.3|13952.5|13951.8|506
1686318900000|2023-06-09 13:55:00|13958.3|13957.3|13951.1|13950.1|13960|13959|13950|13949.3|469
1686319200000|2023-06-09 14:00:00|13951.2|13950.2|13951.4|13950.7|13956|13955.3|13948.7|13947.7|441
1686319500000|2023-06-09 14:05:00|13951.3|13950.6|13952.3|13951.6|13956.5|13955.6|13951.1|13950.4|400
1686319800000|2023-06-09 14:10:00|13952.4|13951.7|13946.6|13945.9|13953.6|13952.9|13946.4|13945.7|412
1686320100000|2023-06-09 14:15:00|13946.5|13945.8|13945.8|13945.1|13948.9|13948.2|13944|13943.3|455
1686320400000|2023-06-09 14:20:00|13945.7|13945|13938.8|13937.8|13945.7|13945|13937.3|13936.6|442
1686320700000|2023-06-09 14:25:00|13938.7|13937.7|13937.7|13937|13938.7|13937.7|13930.9|13930.2|471
1686321000000|2023-06-09 14:30:00|13938|13937.3|13936.9|13936.2|13943.7|13943|13936.1|13935.4|444
1686321300000|2023-06-09 14:35:00|13936.8|13936.1|13940.5|13939.8|13941.8|13941.1|13936|13935.3|405
1686321600000|2023-06-09 14:40:00|13940.3|13939.6|13938|13937.3|13940.4|13939.7|13931.1|13930.4|494
1686321900000|2023-06-09 14:45:00|13937.8|13937.1|13937.1|13936.4|13944|13943.3|13935|13934.3|448
1686322200000|2023-06-09 14:50:00|13937|13936.3|13936|13935.3|13938.8|13938.1|13933.6|13932.8|497
1686322500000|2023-06-09 14:55:00|13935.9|13935.2|13938.9|13938.2|13941.7|13941|13935.1|13934.3|432
1686322800000|2023-06-09 15:00:00|13938.8|13938.1|13934.2|13933.2|13938.8|13938.1|13932.4|13931.4|473
1686323100000|2023-06-09 15:05:00|13934.1|13933.1|13928.5|13927.5|13934.1|13933.1|13927.1|13926.4|438
1686323400000|2023-06-09 15:10:00|13928.4|13927.7|13929.1|13928.4|13929.8|13929.1|13925.3|13924.6|409
1686323700000|2023-06-09 15:15:00|13929|13928.3|13927.9|13927.2|13929.2|13928.5|13924.2|13923.5|324
1686324000000|2023-06-09 15:20:00|13927.8|13927.1|13932.2|13931.2|13934.1|13933.4|13927.3|13926.6|327
1686324300000|2023-06-09 15:25:00|13932.1|13931.1|13931.4|13930.7|13932.2|13931.2|13925.2|13924.4|390
1686324600000|2023-06-09 15:30:00|13931.2|13930.5|13932.4|13931.4|13932.6|13931.6|13924.8|13924.1|387
1686324900000|2023-06-09 15:35:00|13932.6|13931.7|13933.4|13932.7|13935.7|13935|13932.4|13931.7|286
1686325200000|2023-06-09 15:40:00|13933.7|13933|13938|13937|13940.2|13939.2|13933.5|13932.8|291
1686325500000|2023-06-09 15:45:00|13938.1|13937.1|13938.2|13937.2|13938.7|13937.7|13935.7|13934.7|245
1686325800000|2023-06-09 15:50:00|13938.1|13937.1|13938.1|13937.1|13938.6|13937.7|13934.2|13933.2|267
1686326100000|2023-06-09 15:55:00|13938.5|13937.5|13936.1|13935.4|13938.8|13937.8|13932|13931|277
1686326400000|2023-06-09 16:00:00|13936.2|13935.5|13937.6|13936.9|13938.5|13937.5|13934.1|13933.3|328
1686326700000|2023-06-09 16:05:00|13937.7|13937|13937.1|13936.1|13940.8|13939.8|13935.8|13934.8|276
1686327000000|2023-06-09 16:10:00|13937.2|13936.2|13934.4|13933.4|13938|13937|13932.4|13931.4|195
1686327300000|2023-06-09 16:15:00|13934.5|13933.5|13932.4|13931.4|13936.3|13935.6|13932|13931|238
1686327600000|2023-06-09 16:20:00|13932.3|13931.3|13930.6|13929.9|13932.4|13931.6|13928.7|13927.7|263
1686327900000|2023-06-09 16:25:00|13930.5|13929.8|13930.2|13929.5|13932.3|13931.6|13928.3|13927.6|248
1686328200000|2023-06-09 16:30:00|13930.4|13929.7|13934|13933|13934.9|13934.2|13929.5|13928.8|217
1686328500000|2023-06-09 16:35:00|13934.1|13933.1|13936.6|13935.9|13936.8|13935.9|13933.7|13932.7|196
1686328800000|2023-06-09 16:40:00|13936.3|13935.6|13934.7|13933.7|13936.3|13935.6|13932.8|13931.9|262
1686329100000|2023-06-09 16:45:00|13935|13934|13935.8|13934.8|13938|13937.3|13935|13934|207
1686329400000|2023-06-09 16:50:00|13935.7|13934.7|13935.2|13934.5|13935.9|13934.9|13933.6|13932.9|152
1686329700000|2023-06-09 16:55:00|13935.1|13934.4|13936.5|13935.5|13936.7|13935.7|13932.6|13931.8|178
1686330000000|2023-06-09 17:00:00|13936.3|13935.6|13933.1|13932.4|13937.1|13936.4|13932.3|13931.6|151
1686330300000|2023-06-09 17:05:00|13933|13932.3|13933|13932.3|13933.8|13932.8|13930.5|13929.8|158
1686330600000|2023-06-09 17:10:00|13933.3|13932.6|13931.9|13930.9|13933.4|13932.7|13931.7|13930.9|107
1686330900000|2023-06-09 17:15:00|13932|13931|13931.4|13930.7|13933.2|13932.5|13929.9|13929|158
1686331200000|2023-06-09 17:20:00|13931.3|13930.6|13931.3|13930.3|13932.3|13931.6|13930.1|13929.2|138
1686331500000|2023-06-09 17:25:00|13931.2|13930.2|13932.1|13931.1|13932.8|13932.1|13930.1|13929.1|125
1686331800000|2023-06-09 17:30:00|13931.9|13930.9|13933.2|13932.2|13934.3|13933.4|13931.6|13930.6|119
1686332100000|2023-06-09 17:35:00|13933.3|13932.3|13934.1|13933.1|13934.4|13933.7|13932.8|13931.8|114
1686332400000|2023-06-09 17:40:00|13934.2|13933.2|13933.4|13932.4|13934.9|13933.9|13932.8|13931.8|130
1686332700000|2023-06-09 17:45:00|13933.9|13932.9|13931.4|13930.4|13934|13933|13931.2|13930.2|129
1686333000000|2023-06-09 17:50:00|13931.7|13930.7|13930.1|13929.4|13932.7|13931.7|13929.7|13928.8|163
1686333300000|2023-06-09 17:55:00|13930.2|13929.5|13932.9|13932.2|13933.3|13932.6|13930.1|13929.4|176
1686333600000|2023-06-09 18:00:00|13932.8|13932.1|13930.7|13930|13932.9|13932.2|13929.5|13928.8|131
1686333900000|2023-06-09 18:05:00|13930.8|13930.1|13931|13930|13931.7|13930.7|13929.3|13928.3|148
1686334200000|2023-06-09 18:10:00|13930.7|13929.7|13930.5|13929.5|13931.6|13930.6|13930.2|13929.4|142
1686334500000|2023-06-09 18:15:00|13930.6|13929.6|13932|13931|13933.5|13932.5|13929.4|13928.4|156
1686334800000|2023-06-09 18:20:00|13931.7|13930.7|13935.3|13934.3|13935.7|13934.7|13931.6|13930.6|115
1686335100000|2023-06-09 18:25:00|13935.2|13934.2|13933.3|13932.6|13935.3|13934.3|13932.9|13932.2|111
1686335400000|2023-06-09 18:30:00|13933.4|13932.7|13934.4|13933.7|13935.1|13934.2|13932.7|13932|96
1686335700000|2023-06-09 18:35:00|13934.5|13933.8|13934.4|13933.7|13937.6|13936.9|13934|13933.3|119
1686336000000|2023-06-09 18:40:00|13934.3|13933.6|13936.3|13935.6|13936.4|13935.7|13934.3|13933.6|98
1686336300000|2023-06-09 18:45:00|13936.2|13935.5|13938.5|13937.5|13938.9|13938|13936.1|13935.4|125
1686336600000|2023-06-09 18:50:00|13938.3|13937.3|13938.2|13937.5|13938.5|13937.6|13937.4|13936.4|127
1686336900000|2023-06-09 18:55:00|13938.3|13937.6|13940.4|13939.7|13941.7|13941|13938.3|13937.6|189
1686337200000|2023-06-09 19:00:00|13940.2|13939.5|13939.3|13938.6|13943.2|13942.5|13939.1|13938.4|188
1686337500000|2023-06-09 19:05:00|13939.2|13938.5|13940.1|13939.4|13940.3|13939.6|13938.2|13937.5|136
1686337800000|2023-06-09 19:10:00|13940.2|13939.5|13940.1|13939.4|13940.9|13940.2|13938.3|13937.6|124
1686338100000|2023-06-09 19:15:00|13940.2|13939.5|13941.1|13940.1|13942.2|13941.2|13939.1|13938.1|131
1686338400000|2023-06-09 19:20:00|13941|13940|13941.9|13941.2|13942|13941.3|13940.9|13940|116
1686338700000|2023-06-09 19:25:00|13942|13941.3|13945.7|13945|13946.6|13945.8|13941.8|13941.1|147
1686339000000|2023-06-09 19:30:00|13945.4|13944.7|13945.8|13944.8|13946.2|13945.2|13943.7|13943|172
1686339300000|2023-06-09 19:35:00|13945.9|13944.9|13946|13945.3|13946.8|13946|13945.1|13944.2|212
1686339600000|2023-06-09 19:40:00|13945.9|13945.2|13946.1|13945.1|13946.1|13945.4|13944.9|13944.2|138
1686339900000|2023-06-09 19:45:00|13946.3|13945.6|13947.7|13947|13948|13947.1|13946|13945|140
1686340200000|2023-06-09 19:50:00|13947.5|13946.8|13947.4|13946.7|13948.3|13947.6|13946.4|13945.5|221
1686340500000|2023-06-09 19:55:00|13947.5|13946.8|13944.7|13943.7|13947.5|13946.8|13944.7|13943.7|169
1686340800000|2023-06-09 20:00:00|13943.5|13942.5|13942.8|13941.8|13944.6|13943.6|13941.5|13940.5|193
1686341100000|2023-06-09 20:05:00|13942.9|13941.9|13942|13941|13943|13942|13941.9|13940.9|141
1686341400000|2023-06-09 20:10:00|13942.9|13941.9|13943.8|13942.8|13943.8|13942.8|13942|13941|68
1686341700000|2023-06-09 20:15:00|13943.9|13942.9|13942|13941|13943.9|13942.9|13941|13940|68
1686342000000|2023-06-09 20:20:00|13941.9|13940.9|13941.2|13940.2|13942|13941|13941|13940|63
1686342300000|2023-06-09 20:25:00|13941.1|13940.1|13937.9|13936.9|13941.2|13940.2|13937.7|13936.7|87
1686342600000|2023-06-09 20:30:00|13938.6|13937.6|13940.1|13939.1|13940.5|13939.5|13937.8|13936.8|128
1686342900000|2023-06-09 20:35:00|13940.2|13939.2|13940.3|13939.3|13940.7|13939.7|13940|13939|129
1686343200000|2023-06-09 20:40:00|13940.4|13939.4|13941.9|13940.9|13942|13941|13940|13939|135
1686343500000|2023-06-09 20:45:00|13941.3|13940.3|13942.3|13941.3|13943.7|13942.7|13940.9|13939.9|137
1686343800000|2023-06-09 20:50:00|13941.9|13940.9|13940.2|13935.9|13942.4|13941.4|13937|13935|371
1686344100000|2023-06-09 20:55:00|13940.5|13935.4|13938.9|13932.2|13943.7|13937|13938.7|13932.2|263
1686513600000|2023-06-11 20:00:00|13946|13934|13946|13934|13946|13934|13946|13934|1
1686516300000|2023-06-11 20:45:00|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|1
1686516600000|2023-06-11 20:50:00|13945.4|13933.4|13946|13934|13946|13934|13945.4|13933.4|2
1686516900000|2023-06-11 20:55:00|13946.4|13933.7|13945.8|13933.1|13946.4|13933.7|13945.8|13933.1|2
1686517200000|2023-06-11 21:00:00|13946.4|13933.7|13946.4|13933.7|13946.4|13933.7|13946.4|13933.7|1
1686517500000|2023-06-11 21:05:00|13944.3|13931.6|13943.3|13936.6|13944.3|13936.6|13939.3|13926.9|31
1686517800000|2023-06-11 21:10:00|13939.4|13932.7|13940.2|13933.5|13942.8|13936.1|13939|13932.3|36
1686518100000|2023-06-11 21:15:00|13940.1|13933.4|13938.6|13931.9|13942.7|13936|13938.1|13931.4|43
1686518400000|2023-06-11 21:20:00|13938.7|13932|13938.2|13931.5|13941|13934.3|13937.6|13930.9|38
1686518700000|2023-06-11 21:25:00|13939.7|13933|13939.7|13933|13940.4|13933.7|13938.1|13931.4|13
1686519000000|2023-06-11 21:30:00|13940.2|13933.5|13939.5|13932.8|13940.2|13933.5|13937.4|13930.7|59
1686519300000|2023-06-11 21:35:00|13939.3|13932.6|13940|13933.3|13943.5|13936.8|13938.6|13931.9|78
1686519600000|2023-06-11 21:40:00|13939.8|13933.1|13940.2|13933.5|13941.2|13934.5|13938.3|13931.6|37
1686519900000|2023-06-11 21:45:00|13940|13933.3|13942.6|13935.9|13944.4|13937.7|13940|13933.3|39
1686520200000|2023-06-11 21:50:00|13943.6|13936.9|13943|13936.3|13943.7|13937|13941.3|13934.6|27
1686520500000|2023-06-11 21:55:00|13942.7|13936|13945.3|13938.6|13951|13944.3|13941.7|13935|73
1686520800000|2023-06-11 22:00:00|13945.1|13938.4|13946.4|13942.2|13953.6|13946.9|13941.8|13935.1|301
1686521100000|2023-06-11 22:05:00|13946|13942.6|13945.7|13942.4|13948.2|13945.3|13943.9|13941|109
1686521400000|2023-06-11 22:10:00|13945.6|13943.3|13943.9|13941.1|13946.7|13943.6|13943.8|13940.6|206
1686521700000|2023-06-11 22:15:00|13943.8|13941.2|13944.2|13941.6|13944.8|13942.2|13943.6|13940.9|254
1686522000000|2023-06-11 22:20:00|13944.3|13941.5|13942.6|13940.8|13944.3|13941.7|13942.2|13940|212
1686522300000|2023-06-11 22:25:00|13942.5|13940.9|13944.5|13942.6|13945.6|13943.6|13942.1|13940.3|218
1686522600000|2023-06-11 22:30:00|13944.6|13942.7|13943.5|13941.9|13944.7|13943.1|13942.4|13941|130
1686522900000|2023-06-11 22:35:00|13944|13942|13944.5|13942.7|13946.3|13945|13941.5|13939.9|229
1686523200000|2023-06-11 22:40:00|13944.6|13942.6|13944.4|13942.7|13946.4|13944.9|13943.3|13941.7|250
1686523500000|2023-06-11 22:45:00|13944.3|13942.8|13945.1|13943.3|13947.2|13946|13943.6|13941.7|161
1686523800000|2023-06-11 22:50:00|13945|13943.4|13944.5|13943|13945.9|13944.1|13943.5|13942.3|144
1686524100000|2023-06-11 22:55:00|13944.4|13942.8|13943.2|13941.7|13945.7|13944.1|13942.7|13941.2|178
1686524400000|2023-06-11 23:00:00|13943.3|13942.1|13943.4|13941.6|13945.1|13943.9|13942.9|13941.4|151
1686524700000|2023-06-11 23:05:00|13943.5|13941.8|13941.8|13940.8|13944.2|13943.1|13941.6|13940.4|185
1686525000000|2023-06-11 23:10:00|13941.9|13940.9|13941|13940|13941.9|13940.9|13939.7|13938.7|116
1686525300000|2023-06-11 23:15:00|13940.9|13939.9|13937.8|13936.8|13941|13940|13937.6|13936.6|84
1686525600000|2023-06-11 23:20:00|13937.4|13936.4|13936.3|13935.3|13938.9|13937.9|13935.1|13934.2|86
1686525900000|2023-06-11 23:25:00|13936.7|13935.7|13936.4|13935.4|13937.1|13936.1|13935.1|13934.2|108
1686526200000|2023-06-11 23:30:00|13936.6|13935.6|13937.4|13936.4|13937.4|13936.4|13934.9|13933.9|103
1686526500000|2023-06-11 23:35:00|13937.5|13936.5|13939.1|13938.1|13939.8|13938.8|13937.5|13936.5|155
1686526800000|2023-06-11 23:40:00|13939.2|13938.2|13939.3|13938.3|13940.1|13939.1|13936.7|13935.7|120
1686527100000|2023-06-11 23:45:00|13939.2|13938.2|13939.4|13938.4|13939.4|13938.4|13936|13935|139
1686527400000|2023-06-11 23:50:00|13939.3|13938.3|13937|13936|13940.2|13939.2|13937|13936|131
1686527700000|2023-06-11 23:55:00|13937.1|13936.1|13938|13937|13938.3|13937.3|13935.7|13934.7|138
1686528000000|2023-06-12 00:00:00|13937.8|13936.8|13929.4|13928.4|13938.6|13937.6|13928.1|13927.1|336
1686528300000|2023-06-12 00:05:00|13929.3|13928.3|13930.8|13929.8|13930.8|13929.8|13927.3|13926.3|185
1686528600000|2023-06-12 00:10:00|13931.4|13930.4|13928.3|13927.3|13932.5|13931.5|13927.9|13926.9|196
1686528900000|2023-06-12 00:15:00|13928.4|13927.4|13930.3|13929.3|13933.5|13932.5|13927.6|13926.6|223
1686529200000|2023-06-12 00:20:00|13930.4|13929.4|13936.1|13935.1|13936.4|13935.4|13930.4|13929.4|182
1686529500000|2023-06-12 00:25:00|13936.2|13935.2|13938.6|13937.6|13939.1|13938.1|13935.1|13934.4|138
1686529800000|2023-06-12 00:30:00|13939.5|13938.8|13938.1|13937.1|13940|13939|13936.8|13935.8|180
1686530100000|2023-06-12 00:35:00|13938|13937|13935.9|13934.9|13938.2|13937.2|13934.8|13933.8|161
1686530400000|2023-06-12 00:40:00|13935.6|13934.6|13931.9|13930.9|13935.6|13934.6|13929.8|13928.8|227
1686530700000|2023-06-12 00:45:00|13931.6|13930.6|13933.3|13932.3|13933.4|13932.4|13930.8|13929.8|152
1686531000000|2023-06-12 00:50:00|13933.1|13932.1|13937.4|13936.4|13938|13937|13932.1|13931.1|372
1686531300000|2023-06-12 00:55:00|13937.9|13936.9|13941.1|13940.4|13941.2|13940.4|13935.1|13934.1|267
1686531600000|2023-06-12 01:00:00|13941.2|13940.5|13942.2|13941.2|13945.9|13944.9|13940.7|13939.8|287
1686531900000|2023-06-12 01:05:00|13942.1|13941.1|13939.9|13938.9|13942.4|13941.4|13939.7|13938.7|207
1686532200000|2023-06-12 01:10:00|13940|13939|13941.8|13940.8|13943.1|13942.1|13939.9|13938.9|223
1686532500000|2023-06-12 01:15:00|13941.9|13940.9|13939.8|13938.8|13943.4|13942.4|13939.2|13938.2|254
1686532800000|2023-06-12 01:20:00|13939.6|13938.6|13942.4|13941.7|13943.1|13942.1|13937.5|13936.8|228
1686533100000|2023-06-12 01:25:00|13942.1|13941.4|13948.8|13947.8|13948.8|13947.8|13942.1|13941.4|204
1686533400000|2023-06-12 01:30:00|13948.7|13947.7|13947.1|13946.1|13948.9|13948|13945|13944|279
1686533700000|2023-06-12 01:35:00|13947|13946|13947.9|13946.9|13948|13947|13945|13944|218
1686534000000|2023-06-12 01:40:00|13947.6|13946.6|13945.9|13944.9|13947.8|13946.8|13945.7|13944.7|223
1686534300000|2023-06-12 01:45:00|13945.8|13944.8|13946.7|13945.7|13948.1|13947.3|13945|13944|228
1686534600000|2023-06-12 01:50:00|13946.5|13945.5|13953.8|13952.8|13954|13953|13945.8|13944.8|277
1686534900000|2023-06-12 01:55:00|13953.9|13952.9|13955.1|13954.1|13958.3|13957.3|13953.9|13952.9|328
1686535200000|2023-06-12 02:00:00|13955.2|13954.2|13953.6|13952.6|13955.2|13954.2|13952.4|13951.4|199
1686535500000|2023-06-12 02:05:00|13953.5|13952.5|13953.2|13952.2|13954.3|13953.3|13952.2|13951.4|184
1686535800000|2023-06-12 02:10:00|13953.1|13952.1|13955.4|13954.4|13956.5|13955.5|13952.3|13951.3|150
1686536100000|2023-06-12 02:15:00|13955.5|13954.5|13957.4|13956.4|13960.3|13959.3|13955.4|13954.4|202
1686536400000|2023-06-12 02:20:00|13957.5|13956.5|13956.4|13955.4|13959.4|13958.4|13955.9|13954.9|203
1686536700000|2023-06-12 02:25:00|13956.2|13955.2|13958.3|13957.3|13959.5|13958.5|13954.4|13953.4|166
1686537000000|2023-06-12 02:30:00|13958.4|13957.4|13959.1|13958.1|13960.1|13959.1|13958|13957|152
1686537300000|2023-06-12 02:35:00|13959.2|13958.2|13964.1|13963.1|13964.9|13963.9|13959.2|13958.2|224
1686537600000|2023-06-12 02:40:00|13964.2|13963.2|13963.3|13962.3|13964.4|13963.5|13960.9|13959.9|200
1686537900000|2023-06-12 02:45:00|13963.4|13962.4|13961.5|13960.5|13965|13964|13960.6|13959.6|186
1686538200000|2023-06-12 02:50:00|13961.4|13960.4|13958.6|13957.6|13961.6|13960.6|13958|13957|192
1686538500000|2023-06-12 02:55:00|13958.2|13957.2|13954.6|13953.6|13958.6|13957.6|13954.2|13953.2|176
1686538800000|2023-06-12 03:00:00|13954.8|13953.8|13953.3|13952.3|13955.9|13955.1|13952.7|13952|171
1686539100000|2023-06-12 03:05:00|13953.5|13952.5|13952.7|13951.7|13955.4|13954.4|13952.1|13951.1|171
1686539400000|2023-06-12 03:10:00|13952.8|13951.8|13949.4|13948.4|13952.8|13951.8|13948.1|13947.1|216
1686539700000|2023-06-12 03:15:00|13949.3|13948.3|13951.4|13950.4|13951.5|13950.7|13948.9|13947.9|114
1686540000000|2023-06-12 03:20:00|13951.5|13950.5|13951.9|13950.9|13953.6|13952.6|13951.3|13950.3|144
1686540300000|2023-06-12 03:25:00|13952|13951|13953.9|13952.9|13954.3|13953.3|13951.6|13950.6|127
1686540600000|2023-06-12 03:30:00|13953|13952.3|13949.9|13948.9|13953|13952.3|13948.9|13947.9|185
1686540900000|2023-06-12 03:35:00|13949.8|13948.8|13947.8|13946.8|13949.9|13948.9|13947.5|13946.5|76
1686541200000|2023-06-12 03:40:00|13947.9|13946.9|13944.9|13943.9|13951.4|13950.4|13942.6|13941.9|254
1686541500000|2023-06-12 03:45:00|13945|13944|13942.9|13941.9|13946.9|13945.9|13942.8|13941.8|192
1686541800000|2023-06-12 03:50:00|13942.8|13941.8|13942.9|13941.9|13943.8|13942.8|13940.9|13939.9|143
1686542100000|2023-06-12 03:55:00|13942.8|13941.8|13943.8|13943.1|13944.4|13943.4|13942.8|13941.8|147
1686542400000|2023-06-12 04:00:00|13943.9|13943.2|13941.8|13941.1|13946.4|13945.4|13941.4|13940.7|233
1686542700000|2023-06-12 04:05:00|13941.9|13941.2|13937.6|13936.6|13942|13941.3|13936|13935.1|231
1686543000000|2023-06-12 04:10:00|13937.2|13936.2|13937.1|13936.1|13939|13938|13935.9|13935.1|134
1686543300000|2023-06-12 04:15:00|13937.2|13936.2|13937.6|13936.6|13939.1|13938.2|13935.8|13934.8|188
1686543600000|2023-06-12 04:20:00|13937.5|13936.5|13937.4|13936.4|13939.2|13938.2|13936.6|13935.8|159
1686543900000|2023-06-12 04:25:00|13937.5|13936.5|13939.1|13938.4|13939.3|13938.5|13936.7|13935.9|160
1686544200000|2023-06-12 04:30:00|13939.2|13938.5|13944.1|13943.4|13944.2|13943.5|13938.8|13938.1|143
1686544500000|2023-06-12 04:35:00|13944|13943.3|13943.2|13942.2|13944.3|13943.6|13942|13941.2|133
1686544800000|2023-06-12 04:40:00|13943.1|13942.1|13943.9|13942.9|13944.4|13943.4|13941.9|13940.9|207
1686545100000|2023-06-12 04:45:00|13943.5|13942.5|13944|13943|13944.5|13943.5|13942.3|13941.3|192
1686545400000|2023-06-12 04:50:00|13944.1|13943.1|13946.1|13945.1|13946.2|13945.2|13942.9|13941.9|165
1686545700000|2023-06-12 04:55:00|13946|13945|13946.8|13946.1|13948.2|13947.2|13945.9|13944.9|202
1686546000000|2023-06-12 05:00:00|13946.7|13946|13946.8|13945.8|13947.9|13947.1|13946.4|13945.4|126
1686546300000|2023-06-12 05:05:00|13946.7|13945.7|13942.8|13941.8|13947.7|13946.8|13942.2|13941.2|247
1686546600000|2023-06-12 05:10:00|13942.5|13941.5|13940.2|13939.2|13942.7|13941.8|13940.1|13939.1|171
1686546900000|2023-06-12 05:15:00|13940.5|13939.5|13942|13941|13943|13942|13938.6|13937.6|148
1686547200000|2023-06-12 05:20:00|13941.9|13940.9|13945.4|13944.4|13945.7|13944.9|13941.9|13940.9|154
1686547500000|2023-06-12 05:25:00|13945.3|13944.3|13952.2|13951.2|13952.2|13951.2|13945.2|13944.2|206
1686547800000|2023-06-12 05:30:00|13952.3|13951.3|13947.7|13946.7|13952.9|13952.2|13947.2|13946.2|206
1686548100000|2023-06-12 05:35:00|13947.6|13946.6|13946.6|13945.6|13948.4|13947.4|13944.4|13943.4|175
1686548400000|2023-06-12 05:40:00|13946.5|13945.5|13949.5|13948.5|13950.6|13949.6|13946.1|13945.1|152
1686548700000|2023-06-12 05:45:00|13949.4|13948.4|13950.4|13949.4|13950.6|13949.6|13947.2|13946.2|186
1686549000000|2023-06-12 05:50:00|13950.5|13949.5|13953.4|13952.4|13953.8|13952.8|13948.6|13947.6|159
1686549300000|2023-06-12 05:55:00|13953.2|13952.5|13952.8|13951.8|13954.3|13953.3|13952.1|13951.1|285
1686549600000|2023-06-12 06:00:00|13952.6|13951.9|13949.7|13948.7|13954.1|13953.3|13948.7|13947.7|301
1686549900000|2023-06-12 06:05:00|13949.8|13948.8|13949.7|13949|13953.2|13952.2|13949.5|13948.7|248
1686550200000|2023-06-12 06:10:00|13949.8|13949.1|13951.6|13950.6|13951.7|13951|13948|13947|215
1686550500000|2023-06-12 06:15:00|13951.7|13950.7|13954.6|13953.9|13957.2|13956.5|13950.5|13949.8|191
1686550800000|2023-06-12 06:20:00|13954.5|13953.8|13947.8|13946.8|13954.5|13953.8|13947.8|13946.8|179
1686551100000|2023-06-12 06:25:00|13947.9|13946.9|13947|13946|13947.9|13947|13945.7|13945|183
1686551400000|2023-06-12 06:30:00|13946.9|13945.9|13949.6|13948.6|13950.8|13949.9|13945|13944|269
1686551700000|2023-06-12 06:35:00|13949.5|13948.5|13951|13950|13951.9|13950.9|13947.9|13947|233
1686552000000|2023-06-12 06:40:00|13951.1|13950.1|13951.6|13950.6|13954|13953|13948.1|13947.1|308
1686552300000|2023-06-12 06:45:00|13951.7|13950.7|13953.7|13953|13954.5|13953.5|13950|13949.3|199
1686552600000|2023-06-12 06:50:00|13953.8|13953.1|13948.9|13947.9|13954.3|13953.6|13948.8|13947.8|226
1686552900000|2023-06-12 06:55:00|13948.8|13947.8|13950.1|13949.4|13950.4|13949.5|13948.4|13947.5|255
1686553200000|2023-06-12 07:00:00|13950.8|13950.1|13949.1|13948.4|13955.1|13954.1|13948.7|13947.7|470
1686553500000|2023-06-12 07:05:00|13949|13948.3|13957.5|13956.8|13960.6|13959.9|13946.5|13945.8|515
1686553800000|2023-06-12 07:10:00|13957.6|13956.9|13955.6|13954.9|13960.4|13959.4|13953|13952|544
1686554100000|2023-06-12 07:15:00|13955.8|13955.1|13958.7|13957.7|13960.9|13959.9|13953.6|13952.9|466
1686554400000|2023-06-12 07:20:00|13958.6|13957.6|13955.9|13954.9|13959.7|13958.7|13950.8|13949.8|449
1686554700000|2023-06-12 07:25:00|13956|13955|13961.3|13960.3|13961.6|13960.8|13954.3|13953.3|323
1686555000000|2023-06-12 07:30:00|13961.4|13960.4|13960.2|13959.5|13963.5|13962.6|13957.9|13956.9|436
1686555300000|2023-06-12 07:35:00|13959.9|13959.2|13957.9|13957.2|13960.6|13959.6|13956.7|13955.7|286
1686555600000|2023-06-12 07:40:00|13958|13957|13956.5|13955.5|13959.6|13958.9|13955.9|13955.1|249
1686555900000|2023-06-12 07:45:00|13956.6|13955.6|13952.7|13952|13962|13961|13952.7|13951.8|355
1686556200000|2023-06-12 07:50:00|13952.8|13952.1|13958.6|13957.6|13958.6|13957.8|13951.9|13951.2|440
1686556500000|2023-06-12 07:55:00|13959.2|13958.2|13951.4|13950.4|13959.6|13958.6|13948.6|13947.9|424
1686556800000|2023-06-12 08:00:00|13951.8|13950.8|13951.5|13950.8|13954.1|13953.1|13947.7|13947|445
1686557100000|2023-06-12 08:05:00|13950.6|13949.9|13946.1|13945.1|13952.3|13951.6|13944.5|13943.8|391
1686557400000|2023-06-12 08:10:00|13946.2|13945.2|13948.8|13947.8|13949.2|13948.2|13943.9|13942.9|391
1686557700000|2023-06-12 08:15:00|13948.9|13947.9|13947.1|13946.1|13950.6|13949.6|13946.2|13945.2|384
1686558000000|2023-06-12 08:20:00|13946.9|13945.9|13943.1|13942.1|13947.9|13946.9|13942.1|13941.4|332
1686558300000|2023-06-12 08:25:00|13943|13942|13938.3|13937.3|13943.6|13942.6|13937.7|13936.8|339
1686558600000|2023-06-12 08:30:00|13938.2|13937.2|13928.2|13927.2|13939.8|13938.8|13926.2|13925.2|463
1686558900000|2023-06-12 08:35:00|13928.5|13927.5|13928.6|13927.9|13930.1|13929.1|13923.7|13923|370
1686559200000|2023-06-12 08:40:00|13928.8|13928.1|13925.1|13924.1|13931|13930|13924.7|13923.7|285
1686559500000|2023-06-12 08:45:00|13925.2|13924.2|13920.4|13919.4|13925.6|13924.6|13920|13919|324
1686559800000|2023-06-12 08:50:00|13920.3|13919.3|13919.4|13917.9|13920.5|13919.5|13916.6|13915.6|445
1686560100000|2023-06-12 08:55:00|13919.3|13917.8|13921.1|13920.1|13922.2|13920.9|13917.3|13916.3|452
1686560400000|2023-06-12 09:00:00|13920.8|13919.8|13920.2|13919.2|13923.3|13922.3|13918.2|13917.2|398
1686560700000|2023-06-12 09:05:00|13919.6|13918.6|13925|13924|13925.6|13924.6|13919|13918|262
1686561000000|2023-06-12 09:10:00|13924.8|13923.8|13925.1|13924.1|13927.8|13926.8|13922|13921|286
1686561300000|2023-06-12 09:15:00|13924.8|13923.8|13921.9|13920.9|13926.2|13925.2|13921.7|13920.7|278
1686561600000|2023-06-12 09:20:00|13921.8|13920.8|13926.1|13925.1|13927.8|13926.8|13921.8|13920.8|280
1686561900000|2023-06-12 09:25:00|13926.2|13925.2|13926|13925.3|13929.8|13928.8|13924.8|13923.8|269
1686562200000|2023-06-12 09:30:00|13926.1|13925.4|13923.7|13922.7|13926.4|13925.4|13922|13921|298
1686562500000|2023-06-12 09:35:00|13923.8|13922.8|13923|13922|13926|13925|13922|13921|212
1686562800000|2023-06-12 09:40:00|13923.5|13922.5|13923.1|13922.1|13923.7|13922.7|13920|13919|213
1686563100000|2023-06-12 09:45:00|13923.2|13922.2|13926.7|13925.7|13928.6|13927.9|13922.2|13921.2|366
1686563400000|2023-06-12 09:50:00|13926.8|13925.8|13927|13926|13927.6|13926.7|13924.4|13923.6|216
1686563700000|2023-06-12 09:55:00|13926.8|13925.8|13924.8|13923.8|13927.7|13926.7|13923.5|13922.5|231
1686564000000|2023-06-12 10:00:00|13924.7|13923.7|13923.2|13922.2|13925|13924|13922.1|13921.2|243
1686564300000|2023-06-12 10:05:00|13923.1|13922.1|13920.4|13919.4|13923.9|13922.9|13917.3|13916.3|257
1686564600000|2023-06-12 10:10:00|13920.5|13919.8|13918.6|13917.6|13923.3|13922.3|13917.4|13916.4|295
1686564900000|2023-06-12 10:15:00|13918.5|13917.5|13913.5|13912.5|13918.5|13917.5|13911.6|13910.9|290
1686565200000|2023-06-12 10:20:00|13913.7|13912.7|13909.8|13908.8|13914.4|13913.4|13909.6|13908.6|286
1686565500000|2023-06-12 10:25:00|13910.2|13909.2|13917.3|13916.3|13918.5|13917.8|13910.2|13909.2|377
1686565800000|2023-06-12 10:30:00|13917.4|13916.4|13914.5|13913.5|13918.4|13917.4|13913|13912.3|364
1686566100000|2023-06-12 10:35:00|13914.4|13913.4|13910.8|13909.8|13914.6|13913.6|13907.9|13906.9|336
1686566400000|2023-06-12 10:40:00|13910.9|13909.9|13910.7|13909.7|13916.2|13915.2|13910.3|13909.3|318
1686566700000|2023-06-12 10:45:00|13910.5|13909.5|13912.6|13911.6|13912.6|13911.6|13907|13906|436
1686567000000|2023-06-12 10:50:00|13913.1|13912.1|13918|13917|13919.2|13918.2|13912.3|13911.3|395
1686567300000|2023-06-12 10:55:00|13917.9|13916.9|13920|13919|13921.2|13920.2|13916.5|13915.5|274
1686567600000|2023-06-12 11:00:00|13919.9|13918.9|13924.2|13923.5|13925.1|13924.2|13918.1|13917.1|296
1686567900000|2023-06-12 11:05:00|13924.7|13924|13922.3|13921.3|13926.9|13925.9|13920.8|13919.8|251
1686568200000|2023-06-12 11:10:00|13922.2|13921.2|13921.9|13920.9|13924.2|13923.5|13921.3|13920.3|196
1686568500000|2023-06-12 11:15:00|13921.8|13920.8|13928.3|13927.6|13928.5|13927.8|13921.7|13920.7|228
1686568800000|2023-06-12 11:20:00|13928.4|13927.7|13935.2|13934.5|13936|13935.3|13928.3|13927.6|336
1686569100000|2023-06-12 11:25:00|13935.3|13934.6|13934.5|13933.5|13938|13937.3|13933.4|13932.4|252
1686569400000|2023-06-12 11:30:00|13934.4|13933.4|13931.9|13930.9|13935.3|13934.3|13930.3|13929.3|280
1686569700000|2023-06-12 11:35:00|13932.2|13931.2|13937.5|13936.5|13938.1|13937.4|13931.5|13930.8|219
1686570000000|2023-06-12 11:40:00|13936.9|13935.9|13938.1|13937.1|13938.3|13937.6|13934.6|13933.6|250
1686570300000|2023-06-12 11:45:00|13938|13937.3|13938.8|13937.8|13941.7|13940.7|13937.3|13936.6|288
1686570600000|2023-06-12 11:50:00|13938.7|13937.7|13937.3|13936.3|13940.3|13939.5|13935.6|13934.9|296
1686570900000|2023-06-12 11:55:00|13937.2|13936.2|13938.7|13938|13940|13939.3|13937.1|13936.1|251
1686571200000|2023-06-12 12:00:00|13938.6|13937.9|13935.8|13935.1|13939.9|13939.2|13935.5|13934.8|259
1686571500000|2023-06-12 12:05:00|13935.9|13935.2|13937.1|13936.4|13937.8|13937.1|13935.2|13934.5|347
1686571800000|2023-06-12 12:10:00|13937.2|13936.5|13939|13938.3|13939.5|13938.5|13934.9|13934.2|269
1686572100000|2023-06-12 12:15:00|13939.3|13938.6|13933.5|13932.8|13940|13939.2|13928.8|13927.8|286
1686572400000|2023-06-12 12:20:00|13932.7|13932|13923.2|13922.5|13933.2|13932.5|13922.5|13921.8|483
1686572700000|2023-06-12 12:25:00|13923.1|13922.4|13924|13923|13925.3|13924.3|13914.7|13913.7|625
1686573000000|2023-06-12 12:30:00|13924.6|13923.6|13928.7|13928|13931.6|13930.6|13922|13921.3|478
1686573300000|2023-06-12 12:35:00|13928.6|13927.9|13921.6|13920.9|13931.7|13931|13921|13920.3|468
1686573600000|2023-06-12 12:40:00|13921.9|13921.2|13918.1|13917.1|13922.8|13921.9|13914.2|13913.5|527
1686573900000|2023-06-12 12:45:00|13918.2|13917.2|13917.1|13916.1|13919.4|13918.4|13913.4|13912.4|467
1686574200000|2023-06-12 12:50:00|13917.2|13916.2|13916.6|13915.9|13919.7|13919|13914.3|13913.6|309
1686574500000|2023-06-12 12:55:00|13916.9|13916.2|13921|13920|13921.4|13920.7|13909.4|13908.7|470
1686574800000|2023-06-12 13:00:00|13921.1|13920.1|13924.8|13924.1|13926.6|13925.6|13919.1|13918.1|400
1686575100000|2023-06-12 13:05:00|13924.7|13924|13929.6|13928.9|13930.7|13930|13923.5|13922.8|319
1686575400000|2023-06-12 13:10:00|13929.7|13929|13931.3|13930.3|13932|13931.3|13929|13928.3|282
1686575700000|2023-06-12 13:15:00|13930.9|13930.2|13933.8|13933.1|13934|13933.3|13928.5|13927.5|331
1686576000000|2023-06-12 13:20:00|13933.9|13933.2|13930.9|13930.2|13935.4|13934.7|13929.7|13929|395
1686576300000|2023-06-12 13:25:00|13930.8|13930.1|13935.2|13934.2|13937|13936.3|13930.4|13929.7|354
1686576600000|2023-06-12 13:30:00|13934|13933.3|13937.5|13936.5|13938.4|13937.7|13932.3|13931.3|531
1686576900000|2023-06-12 13:35:00|13937.4|13936.4|13945.7|13945|13947.6|13946.9|13937.3|13936.3|552
1686577200000|2023-06-12 13:40:00|13945.8|13945.1|13944.9|13944.2|13948.4|13947.7|13942.2|13941.2|480
1686577500000|2023-06-12 13:45:00|13945.2|13944.5|13958.3|13957.6|13960|13959.3|13944.1|13943.4|504
1686577800000|2023-06-12 13:50:00|13958.7|13958|13967.7|13966.7|13973|13972.3|13958.7|13958|940
1686578100000|2023-06-12 13:55:00|13967.6|13966.6|13966.6|13965.6|13974.7|13974|13964.2|13963.2|816
1686578400000|2023-06-12 14:00:00|13966.7|13965.7|13958|13957.3|13969.3|13968.6|13956.9|13956.2|621
1686578700000|2023-06-12 14:05:00|13957.9|13957.2|13962.3|13961.3|13964.9|13964.2|13955.8|13955.1|514
1686579000000|2023-06-12 14:10:00|13962.4|13961.4|13961.1|13960.4|13962.7|13961.7|13953.6|13952.9|566
1686579300000|2023-06-12 14:15:00|13960.6|13959.9|13966.6|13965.6|13966.7|13966|13956.2|13955.5|492
1686579600000|2023-06-12 14:20:00|13966.8|13965.8|13961.2|13960.5|13968.1|13967.1|13958|13957.1|584
1686579900000|2023-06-12 14:25:00|13961.3|13960.6|13970.2|13969.5|13970.9|13970.2|13960.6|13959.9|551
1686580200000|2023-06-12 14:30:00|13970.5|13969.8|13968|13967.3|13970.9|13970.2|13965|13964.3|536
1686580500000|2023-06-12 14:35:00|13967.9|13967.2|13969.6|13968.9|13972.5|13971.6|13967.2|13966.5|484
1686580800000|2023-06-12 14:40:00|13969.7|13969|13966.4|13965.7|13969.7|13969|13963.7|13962.7|590
1686581100000|2023-06-12 14:45:00|13966.3|13965.6|13963.7|13963|13966.4|13965.7|13961.4|13960.6|470
1686581400000|2023-06-12 14:50:00|13963.8|13963.1|13963.4|13962.7|13968.6|13967.9|13959.1|13958.4|550
1686581700000|2023-06-12 14:55:00|13963.3|13962.6|13962.6|13961.6|13966.5|13965.8|13961.4|13960.7|440
1686582000000|2023-06-12 15:00:00|13962.8|13961.8|13962.3|13961.6|13964.6|13963.9|13959.4|13958.7|459
1686582300000|2023-06-12 15:05:00|13962.4|13961.7|13953.5|13952.8|13962.6|13961.9|13953.1|13952.4|434
1686582600000|2023-06-12 15:10:00|13953.6|13952.9|13952.5|13951.8|13955.4|13954.4|13950.9|13950.2|393
1686582900000|2023-06-12 15:15:00|13952.4|13951.7|13953|13952.3|13956.8|13955.8|13951.7|13950.7|310
1686583200000|2023-06-12 15:20:00|13952.9|13952.2|13953|13952.3|13954.9|13953.9|13950.9|13949.9|359
1686583500000|2023-06-12 15:25:00|13952.8|13952.1|13953.3|13952.3|13954.8|13954.1|13952.1|13951.1|358
1686583800000|2023-06-12 15:30:00|13953.5|13952.5|13955.3|13954.3|13960.3|13959.3|13953.4|13952.4|389
1686584100000|2023-06-12 15:35:00|13955.4|13954.4|13957.4|13956.4|13957.5|13956.5|13951.3|13950.6|412
1686584400000|2023-06-12 15:40:00|13957.5|13956.5|13956.8|13955.8|13958|13957|13954.7|13953.7|319
1686584700000|2023-06-12 15:45:00|13956.9|13955.9|13966.3|13965.3|13966.8|13965.8|13956.4|13955.4|339
1686585000000|2023-06-12 15:50:00|13966.4|13965.4|13968.7|13967.7|13969|13968|13965.2|13964.2|301
1686585300000|2023-06-12 15:55:00|13968.8|13967.8|13972.5|13971.8|13973.6|13972.6|13968.8|13967.8|271
1686585600000|2023-06-12 16:00:00|13972.6|13971.9|13968.9|13968.2|13973|13972.1|13968.1|13967.4|270
1686585900000|2023-06-12 16:05:00|13968.8|13968.1|13968|13967.3|13970.6|13969.9|13967.5|13966.8|268
1686586200000|2023-06-12 16:10:00|13968.2|13967.5|13970|13969|13970.3|13969.4|13966|13965.3|261
1686586500000|2023-06-12 16:15:00|13970.1|13969.1|13969.9|13969.2|13971.2|13970.4|13968.9|13967.9|238
1686586800000|2023-06-12 16:20:00|13970|13969.3|13968.2|13967.2|13971.5|13970.6|13966.3|13965.6|240
1686587100000|2023-06-12 16:25:00|13968.4|13967.4|13972.8|13972.1|13973.2|13972.5|13967.3|13966.6|228
1686587400000|2023-06-12 16:30:00|13972.9|13972.2|13975.4|13974.7|13975.5|13974.8|13972.8|13972.1|220
1686587700000|2023-06-12 16:35:00|13975.5|13974.8|13970.7|13970|13976.3|13975.6|13970.2|13969.3|234
1686588000000|2023-06-12 16:40:00|13970.6|13969.9|13970.9|13969.9|13972.2|13971.3|13968.7|13967.8|307
1686588300000|2023-06-12 16:45:00|13971|13970|13969.2|13968.2|13971|13970|13967.8|13966.8|179
1686588600000|2023-06-12 16:50:00|13968.1|13967.4|13971.9|13970.9|13971.9|13970.9|13966.9|13965.9|234
1686588900000|2023-06-12 16:55:00|13971.8|13970.8|13972.3|13971.3|13974.5|13973.7|13970.8|13969.8|207
1686589200000|2023-06-12 17:00:00|13972.2|13971.2|13968.9|13967.9|13977.3|13976.3|13967.8|13966.9|385
1686589500000|2023-06-12 17:05:00|13969.1|13968.1|13964.9|13963.9|13969.2|13968.5|13964.3|13963.3|160
1686589800000|2023-06-12 17:10:00|13964.8|13963.8|13962.8|13961.8|13964.9|13963.9|13960.2|13959.5|216
1686590100000|2023-06-12 17:15:00|13962.6|13961.6|13961|13960.3|13962.9|13962.2|13957.9|13957.2|275
1686590400000|2023-06-12 17:20:00|13961.1|13960.4|13963.2|13962.2|13963.9|13963|13960.3|13959.6|172
1686590700000|2023-06-12 17:25:00|13963.3|13962.3|13963.7|13962.7|13964.8|13963.8|13963.1|13962.1|193
1686591000000|2023-06-12 17:30:00|13963.8|13962.8|13965.7|13964.7|13965.7|13964.7|13961.9|13960.9|207
1686591300000|2023-06-12 17:35:00|13965.5|13964.5|13969|13968.3|13969.2|13968.3|13965.2|13964.2|128
1686591600000|2023-06-12 17:40:00|13969.2|13968.5|13964.1|13963.1|13970.7|13969.7|13964|13963|142
1686591900000|2023-06-12 17:45:00|13964|13963|13964|13963.3|13965.6|13964.6|13963.6|13962.9|160
1686592200000|2023-06-12 17:50:00|13964.1|13963.4|13962.2|13961.2|13965|13964.3|13961.7|13961|150
1686592500000|2023-06-12 17:55:00|13962.1|13961.1|13964.2|13963.2|13964.9|13963.9|13962|13961.1|202
1686592800000|2023-06-12 18:00:00|13964.3|13963.3|13959.9|13959.2|13965.1|13964.4|13959.7|13959|159
1686593100000|2023-06-12 18:05:00|13960.1|13959.4|13960.5|13959.5|13961.9|13961|13959|13958.2|184
1686593400000|2023-06-12 18:10:00|13960.6|13959.6|13959.2|13958.5|13961.4|13960.4|13959.2|13958.3|166
1686593700000|2023-06-12 18:15:00|13959.3|13958.6|13961.4|13960.4|13961.4|13960.4|13958.5|13957.8|187
1686594000000|2023-06-12 18:20:00|13961.5|13960.5|13963.2|13962.2|13964.6|13963.6|13961.3|13960.3|199
1686594300000|2023-06-12 18:25:00|13963.3|13962.3|13964.4|13963.4|13964.5|13963.5|13961.2|13960.4|143
1686594600000|2023-06-12 18:30:00|13964.5|13963.5|13964|13963|13966.7|13965.7|13964|13963|191
1686594900000|2023-06-12 18:35:00|13963.9|13962.9|13961.4|13960.7|13963.9|13962.9|13961.1|13960.1|117
1686595200000|2023-06-12 18:40:00|13961.3|13960.6|13958.4|13957.7|13961.5|13960.8|13958.3|13957.6|84
1686595500000|2023-06-12 18:45:00|13958.6|13957.6|13956.5|13955.8|13958.7|13957.8|13956.3|13955.4|98
1686595800000|2023-06-12 18:50:00|13956.6|13955.9|13959.3|13958.6|13959.6|13958.8|13956.6|13955.9|176
1686596100000|2023-06-12 18:55:00|13959.4|13958.7|13960.9|13960.2|13963.4|13962.7|13959.4|13958.7|197
1686596400000|2023-06-12 19:00:00|13960.5|13959.8|13960.1|13959.1|13961|13960.3|13956.8|13956.1|198
1686596700000|2023-06-12 19:05:00|13959.9|13959.2|13960.2|13959.2|13961|13960|13957.6|13956.6|237
1686597000000|2023-06-12 19:10:00|13960.1|13959.1|13963|13962.3|13963.4|13962.7|13959.7|13958.7|250
1686597300000|2023-06-12 19:15:00|13963.2|13962.5|13962.5|13961.8|13964.3|13963.6|13961.3|13960.3|245
1686597600000|2023-06-12 19:20:00|13962.4|13961.7|13960.9|13960.2|13962.6|13961.9|13959.9|13959.2|178
1686597900000|2023-06-12 19:25:00|13960.8|13960.1|13960|13959.3|13962.2|13961.5|13958.5|13957.8|196
1686598200000|2023-06-12 19:30:00|13959.9|13959.2|13961.8|13960.8|13963|13962.3|13957.7|13957|279
1686598500000|2023-06-12 19:35:00|13961.6|13960.6|13959.2|13958.2|13961.6|13960.6|13957.3|13956.6|209
1686598800000|2023-06-12 19:40:00|13959.1|13958.1|13958.4|13957.7|13960.7|13959.7|13958.3|13957.6|131
1686599100000|2023-06-12 19:45:00|13958.3|13957.6|13958.9|13958.2|13960.4|13959.5|13957.4|13956.7|191
1686599400000|2023-06-12 19:50:00|13959|13958.3|13956.2|13955.5|13959.1|13958.4|13954.9|13954.1|224
1686599700000|2023-06-12 19:55:00|13955.9|13955.2|13957.4|13956.4|13958|13957.3|13955.5|13954.8|156
1686600000000|2023-06-12 20:00:00|13956.8|13956.1|13954.8|13953.8|13957.2|13956.5|13953.9|13952.9|152
1686600300000|2023-06-12 20:05:00|13954.9|13953.9|13956.4|13955.4|13956.7|13955.7|13953.9|13952.9|120
1686600600000|2023-06-12 20:10:00|13956.3|13955.3|13957|13956|13957.9|13956.9|13955.9|13954.9|150
1686600900000|2023-06-12 20:15:00|13956.6|13955.6|13957|13956.3|13958.3|13957.3|13955.9|13955|98
1686601200000|2023-06-12 20:20:00|13956.9|13956.2|13957|13956.3|13957.2|13956.4|13956.4|13955.4|100
1686601500000|2023-06-12 20:25:00|13957.2|13956.2|13957.2|13956.2|13957.3|13956.6|13956.2|13955.5|68
1686601800000|2023-06-12 20:30:00|13957.1|13956.1|13956.6|13955.6|13957.5|13956.5|13956.5|13955.5|96
1686602100000|2023-06-12 20:35:00|13956.7|13955.7|13959.1|13958.1|13959.4|13958.2|13956.6|13955.6|70
1686602400000|2023-06-12 20:40:00|13959.4|13957.9|13960.2|13959.2|13960.4|13959.4|13958.5|13957.5|122
1686602700000|2023-06-12 20:45:00|13959.9|13958.9|13960.9|13959.9|13961.6|13960.3|13959.9|13958.7|149
1686603000000|2023-06-12 20:50:00|13961.3|13959.7|13961.5|13959.8|13961.6|13960.3|13960.3|13959|210
1686603300000|2023-06-12 20:55:00|13962|13959.4|13962.7|13958.3|13963.5|13960.2|13961.8|13958.2|234
1686603600000|2023-06-12 21:00:00|13964.6|13957.9|13967.8|13961.1|13967.8|13961.1|13964.5|13957.8|20
1686603900000|2023-06-12 21:05:00|13968.1|13961.4|13966.4|13959.7|13968.1|13961.4|13966|13959.3|35
1686604200000|2023-06-12 21:10:00|13966.6|13959.9|13965.3|13958.6|13966.6|13959.9|13965.1|13958.4|28
1686604500000|2023-06-12 21:15:00|13965.2|13958.5|13965.3|13958.6|13965.5|13958.8|13965.2|13958.5|6
1686604800000|2023-06-12 21:20:00|13964.7|13958|13964.6|13957.9|13964.7|13958|13964|13957.3|9
1686605100000|2023-06-12 21:25:00|13964.5|13957.8|13962.2|13955.6|13964.6|13957.9|13962.1|13955.4|32
1686605400000|2023-06-12 21:30:00|13962.3|13955.7|13962.1|13955.7|13962.5|13956|13962.1|13955.6|31
1686605700000|2023-06-12 21:35:00|13962.2|13955.5|13961.7|13956|13962.2|13956|13961.7|13955.5|34
1686606000000|2023-06-12 21:40:00|13961.8|13955.9|13961.8|13956.1|13961.9|13956.1|13961.6|13955.8|38
1686606300000|2023-06-12 21:45:00|13961.9|13956.2|13961.9|13956.2|13961.9|13956.3|13961.7|13955.9|18
1686606600000|2023-06-12 21:50:00|13962|13956.3|13961.6|13955.9|13962|13956.4|13961.6|13955.8|62
1686606900000|2023-06-12 21:55:00|13962|13956|13962.6|13957.2|13963.5|13957.5|13961.8|13955.6|82
1686607200000|2023-06-12 22:00:00|13962.5|13956.6|13960.8|13958.3|13963.3|13959|13960.6|13955.7|141
1686607500000|2023-06-12 22:05:00|13960.5|13958.7|13960.2|13958.1|13960.8|13958.8|13960.1|13958.1|35
1686607800000|2023-06-12 22:10:00|13960.1|13957.6|13956.5|13954.7|13960.1|13957.9|13955.8|13954.6|170
1686608100000|2023-06-12 22:15:00|13956.6|13954.6|13956.5|13954.8|13957.1|13955.6|13954.4|13953.4|190
1686608400000|2023-06-12 22:20:00|13956.8|13955|13956.5|13954.7|13957.4|13955.7|13955.8|13954.4|107
1686608700000|2023-06-12 22:25:00|13956.4|13954.8|13954.8|13953.1|13956.9|13954.9|13954.7|13953|94
1686609000000|2023-06-12 22:30:00|13955.9|13953|13954.6|13953.6|13956.4|13954.5|13954.5|13953|102
1686609300000|2023-06-12 22:35:00|13954.7|13953.7|13955.5|13954|13956.5|13955.1|13954.4|13953.3|115
1686609600000|2023-06-12 22:40:00|13955.2|13953.9|13955.9|13954.3|13956|13954.6|13954.6|13953.3|92
1686609900000|2023-06-12 22:45:00|13955.6|13954.4|13956.9|13955.2|13956.9|13955.4|13955.5|13954|138
1686610200000|2023-06-12 22:50:00|13957.4|13955.1|13955.8|13954.8|13957.5|13956|13955.7|13954.5|117
1686610500000|2023-06-12 22:55:00|13955.7|13954.7|13956.7|13954.9|13956.9|13955.7|13955.7|13954.7|102
1686610800000|2023-06-12 23:00:00|13956.6|13955|13953.5|13952.5|13956.9|13955.6|13953.2|13952.2|92
1686611100000|2023-06-12 23:05:00|13953.6|13952.6|13947.8|13946.8|13953.6|13952.6|13945.7|13944.7|166
1686611400000|2023-06-12 23:10:00|13947.7|13946.7|13945.8|13945.1|13948.7|13947.7|13945.7|13945|65
1686611700000|2023-06-12 23:15:00|13945.9|13944.9|13944.7|13943.7|13947|13946|13943.6|13942.6|65
1686612000000|2023-06-12 23:20:00|13944.8|13943.8|13943.9|13942.9|13944.9|13943.9|13942.6|13941.6|80
1686612300000|2023-06-12 23:25:00|13944|13943|13948.7|13947.7|13948.7|13947.7|13943.9|13942.9|113
1686612600000|2023-06-12 23:30:00|13948.8|13947.8|13944.8|13943.8|13948.9|13947.9|13944.1|13943.1|100
1686612900000|2023-06-12 23:35:00|13944.9|13943.9|13946.6|13945.6|13946.9|13945.9|13943.4|13942.4|42
1686613200000|2023-06-12 23:40:00|13946.2|13945.2|13947.6|13946.6|13948|13947|13945.4|13944.4|98
1686613500000|2023-06-12 23:45:00|13947.5|13946.5|13945.8|13944.8|13947.5|13946.5|13943.7|13942.8|132
1686613800000|2023-06-12 23:50:00|13946|13945|13945.8|13944.8|13947.1|13946.1|13944|13943|131
1686614100000|2023-06-12 23:55:00|13945.9|13944.9|13946.5|13945.5|13947.4|13946.4|13944.5|13943.5|87
1686614400000|2023-06-13 00:00:00|13946.6|13945.6|13948.6|13947.6|13950.9|13949.9|13940.8|13939.8|343
1686614700000|2023-06-13 00:05:00|13948.7|13947.7|13947.9|13946.9|13948.8|13947.8|13943.7|13942.7|170
1686615000000|2023-06-13 00:10:00|13948|13947|13945.6|13944.9|13948.9|13947.9|13944.6|13943.6|175
1686615300000|2023-06-13 00:15:00|13945.8|13945.1|13948.6|13947.6|13950.6|13949.6|13944.5|13943.5|210
1686615600000|2023-06-13 00:20:00|13948.5|13947.5|13948.6|13947.6|13948.6|13947.8|13946.4|13945.4|155
1686615900000|2023-06-13 00:25:00|13948.5|13947.5|13947.8|13946.8|13948.7|13947.7|13946.5|13945.5|94
1686616200000|2023-06-13 00:30:00|13947.9|13946.9|13951.3|13950.6|13951.3|13950.6|13946.8|13945.8|140
1686616500000|2023-06-13 00:35:00|13951.6|13950.7|13955.8|13954.8|13955.8|13954.8|13951.5|13950.5|254
1686616800000|2023-06-13 00:40:00|13955.6|13954.6|13952.4|13951.4|13956|13955|13951.3|13950.3|219
1686617100000|2023-06-13 00:45:00|13952.3|13951.3|13950.9|13949.9|13954|13953|13950.2|13949.2|172
1686617400000|2023-06-13 00:50:00|13951.3|13950.3|13963.2|13962.2|13967.1|13966.1|13951.3|13950.3|913
1686617700000|2023-06-13 00:55:00|13963.7|13962.7|13964.9|13964.2|13966.3|13965.3|13962.5|13961.5|366
1686618000000|2023-06-13 01:00:00|13964.8|13964.1|13964.4|13963.4|13965.4|13964.7|13962.8|13962.1|170
1686618300000|2023-06-13 01:05:00|13964.5|13963.5|13962.4|13961.4|13966.8|13965.8|13961.6|13960.6|261
1686618600000|2023-06-13 01:10:00|13962.5|13961.5|13962.5|13961.5|13963|13962.3|13960.6|13959.9|181
1686618900000|2023-06-13 01:15:00|13962.4|13961.4|13960.7|13960|13962.4|13961.5|13957.9|13957.2|213
1686619200000|2023-06-13 01:20:00|13960.3|13959.6|13964.4|13963.4|13966.7|13965.7|13959.7|13959|451
1686619500000|2023-06-13 01:25:00|13964.5|13963.5|13961.9|13960.9|13965.8|13964.8|13961.6|13960.7|346
1686619800000|2023-06-13 01:30:00|13962|13961|13954.3|13953.3|13963.6|13962.9|13954.3|13953.3|267
1686620100000|2023-06-13 01:35:00|13954.4|13953.4|13954.6|13953.6|13957.3|13956.3|13954.1|13953.1|217
1686620400000|2023-06-13 01:40:00|13954.5|13953.5|13955.7|13955|13957.2|13956.2|13954.1|13953.1|180
1686620700000|2023-06-13 01:45:00|13955.4|13954.7|13952.7|13952|13955.4|13954.7|13951.4|13950.4|268
1686621000000|2023-06-13 01:50:00|13952.8|13952.1|13957.9|13956.9|13959.7|13958.7|13952.6|13951.6|248
1686621300000|2023-06-13 01:55:00|13957.8|13956.8|13954.9|13953.9|13958.8|13958|13954.2|13953.5|264
1686621600000|2023-06-13 02:00:00|13955|13954|13954.8|13953.8|13956.7|13955.7|13953.3|13952.3|298
1686621900000|2023-06-13 02:05:00|13954.7|13953.7|13953.5|13952.5|13955.4|13954.4|13951.6|13950.9|244
1686622200000|2023-06-13 02:10:00|13953.6|13952.6|13953.1|13952.1|13954.1|13953.1|13951.7|13950.9|168
1686622500000|2023-06-13 02:15:00|13953.3|13952.3|13948.8|13947.8|13954.3|13953.6|13948.3|13947.5|199
1686622800000|2023-06-13 02:20:00|13948.7|13947.7|13947.3|13946.3|13949.5|13948.5|13945.9|13944.9|165
1686623100000|2023-06-13 02:25:00|13947.2|13946.2|13947.7|13946.7|13947.8|13946.8|13945.6|13944.6|156
1686623400000|2023-06-13 02:30:00|13947.8|13946.8|13947.8|13946.8|13948|13947.1|13945.5|13944.5|186
1686623700000|2023-06-13 02:35:00|13947.9|13946.9|13946|13945|13948|13947|13946|13945|128
1686624000000|2023-06-13 02:40:00|13946.1|13945.1|13946.5|13945.8|13947.1|13946.1|13945.7|13944.7|105
1686624300000|2023-06-13 02:45:00|13946.6|13945.6|13947|13946|13948.7|13947.7|13945.1|13944.1|105
1686624600000|2023-06-13 02:50:00|13946.9|13945.9|13945.6|13944.6|13947.9|13946.9|13945.4|13944.5|117
1686624900000|2023-06-13 02:55:00|13945.5|13944.5|13944|13943|13945.5|13944.5|13942|13941|168
1686625200000|2023-06-13 03:00:00|13944.1|13943.1|13942|13941|13944.1|13943.1|13941.9|13940.9|138
1686625500000|2023-06-13 03:05:00|13941.9|13940.9|13939.9|13938.9|13941.9|13940.9|13938.2|13937.2|167
1686625800000|2023-06-13 03:10:00|13939.5|13938.5|13939.8|13938.8|13940.7|13939.7|13938.8|13937.9|123
1686626100000|2023-06-13 03:15:00|13939.4|13938.4|13938.9|13938.2|13939.9|13939.2|13938.1|13937.4|86
1686626400000|2023-06-13 03:20:00|13938.8|13938.1|13938.9|13938.2|13940.1|13939.1|13938.2|13937.5|65
1686626700000|2023-06-13 03:25:00|13939|13938.3|13935.4|13934.7|13939|13938.3|13935|13934.3|143
1686627000000|2023-06-13 03:30:00|13935.6|13934.9|13935.3|13934.3|13936.6|13935.9|13933.2|13932.5|171
1686627300000|2023-06-13 03:35:00|13935.1|13934.1|13939.5|13938.5|13939.6|13938.6|13933.6|13932.6|224
1686627600000|2023-06-13 03:40:00|13939.7|13938.7|13942.3|13941.3|13942.7|13941.7|13939.5|13938.5|206
1686627900000|2023-06-13 03:45:00|13942.4|13941.4|13941.3|13940.3|13944.4|13943.4|13941.2|13940.2|147
1686628200000|2023-06-13 03:50:00|13941.4|13940.4|13941.2|13940.2|13943.1|13942.3|13939.7|13938.7|150
1686628500000|2023-06-13 03:55:00|13941.3|13940.3|13940.1|13939.1|13941.3|13940.3|13939.3|13938.5|155
1686628800000|2023-06-13 04:00:00|13940|13939|13941.2|13940.5|13941.7|13941|13939.2|13938.2|201
1686629100000|2023-06-13 04:05:00|13941.1|13940.4|13943.2|13942.2|13943.2|13942.2|13940|13939|166
1686629400000|2023-06-13 04:10:00|13943.4|13942.4|13946.5|13945.5|13946.5|13945.5|13943.2|13942.2|119
1686629700000|2023-06-13 04:15:00|13946.3|13945.3|13946|13945|13946.3|13945.3|13945|13944|128
1686630000000|2023-06-13 04:20:00|13946.1|13945.1|13948|13947|13949|13948|13945.2|13944.2|166
1686630300000|2023-06-13 04:25:00|13947.9|13946.9|13943.3|13942.3|13948.4|13947.4|13943.3|13942.3|146
1686630600000|2023-06-13 04:30:00|13943.8|13942.8|13948|13947|13948.3|13947.6|13943.2|13942.4|148
1686630900000|2023-06-13 04:35:00|13947.9|13946.9|13950.2|13949.2|13950.6|13949.6|13947.3|13946.3|121
1686631200000|2023-06-13 04:40:00|13950.3|13949.3|13949.1|13948.1|13952|13951|13948.4|13947.4|132
1686631500000|2023-06-13 04:45:00|13949.2|13948.2|13950.6|13949.9|13952.1|13951.2|13949.1|13948.1|125
1686631800000|2023-06-13 04:50:00|13950.7|13950|13951|13950|13951.6|13950.6|13948.8|13948.1|171
1686632100000|2023-06-13 04:55:00|13951.1|13950.1|13949.9|13948.9|13952|13951|13948.4|13947.4|150
1686632400000|2023-06-13 05:00:00|13949.8|13948.8|13951|13950|13952.1|13951.1|13948.2|13947.5|171
1686632700000|2023-06-13 05:05:00|13951.1|13950.1|13954.7|13954|13957|13956|13951.1|13950.1|250
1686633000000|2023-06-13 05:10:00|13954.3|13953.6|13953.7|13952.7|13956.4|13955.4|13952.8|13951.8|224
1686633300000|2023-06-13 05:15:00|13953.8|13952.8|13953.9|13952.9|13954.8|13953.8|13952.7|13951.7|184
1686633600000|2023-06-13 05:20:00|13953.8|13952.8|13946.9|13945.9|13954.8|13953.8|13945.5|13944.6|234
1686633900000|2023-06-13 05:25:00|13947|13946|13943.9|13942.9|13947.9|13946.9|13943.8|13942.8|174
1686634200000|2023-06-13 05:30:00|13944|13943|13940.6|13939.6|13945|13944.1|13939.9|13938.9|143
1686634500000|2023-06-13 05:35:00|13940.7|13939.7|13941.3|13940.3|13942.2|13941.2|13938.8|13937.8|150
1686634800000|2023-06-13 05:40:00|13941.4|13940.4|13941.3|13940.3|13943.5|13942.5|13941.1|13940.1|162
1686635100000|2023-06-13 05:45:00|13941.4|13940.4|13945.1|13944.1|13945.5|13944.5|13940.2|13939.2|154
1686635400000|2023-06-13 05:50:00|13945.2|13944.2|13945.8|13944.8|13947.4|13946.7|13944.1|13943.1|180
1686635700000|2023-06-13 05:55:00|13945.7|13944.7|13948.5|13947.5|13949.2|13948.5|13944|13943|254
1686636000000|2023-06-13 06:00:00|13948.6|13947.6|13947.2|13946.2|13949.7|13948.7|13943.5|13942.5|488
1686636300000|2023-06-13 06:05:00|13947.5|13946.5|13950.1|13949.1|13951.5|13950.5|13946|13945.3|385
1686636600000|2023-06-13 06:10:00|13950.2|13949.2|13954.9|13954.2|13955.5|13954.5|13947.7|13947|308
1686636900000|2023-06-13 06:15:00|13955|13954.3|13957.5|13956.5|13959.7|13959|13955|13954.2|290
1686637200000|2023-06-13 06:20:00|13957.6|13956.6|13954.8|13953.8|13958|13957|13950.5|13949.5|419
1686637500000|2023-06-13 06:25:00|13954.7|13953.7|13956.5|13955.5|13957.6|13956.6|13950.8|13949.8|400
1686637800000|2023-06-13 06:30:00|13956.4|13955.4|13955.6|13954.6|13957.5|13956.5|13953.3|13952.3|404
1686638100000|2023-06-13 06:35:00|13955.7|13954.7|13953.6|13952.6|13956.8|13955.8|13953.5|13952.5|305
1686638400000|2023-06-13 06:40:00|13953.7|13952.7|13955.4|13954.4|13956.8|13956.1|13953.5|13952.5|217
1686638700000|2023-06-13 06:45:00|13954.8|13953.8|13954.8|13953.8|13958.5|13957.5|13949.5|13948.5|319
1686639000000|2023-06-13 06:50:00|13954.9|13953.9|13957.1|13956.1|13960.8|13959.8|13954.9|13953.9|291
1686639300000|2023-06-13 06:55:00|13957|13956|13962.4|13961.4|13965|13964.3|13957|13956|342
1686639600000|2023-06-13 07:00:00|13962.6|13961.6|13956.2|13955.2|13962.6|13961.6|13954.4|13953.4|525
1686639900000|2023-06-13 07:05:00|13955.9|13954.9|13952.3|13951.3|13956.3|13955.3|13950.7|13949.7|593
1686640200000|2023-06-13 07:10:00|13952.5|13951.5|13954.8|13953.8|13956.2|13955.5|13952.5|13951.5|375
1686640500000|2023-06-13 07:15:00|13954.7|13953.7|13951.2|13950.2|13955.2|13954.2|13949.4|13948.4|418
1686640800000|2023-06-13 07:20:00|13951.1|13950.1|13953.3|13952.3|13953.9|13952.9|13949.3|13948.6|388
1686641100000|2023-06-13 07:25:00|13953.2|13952.2|13951.9|13950.9|13954.6|13953.6|13948.1|13947.4|329
1686641400000|2023-06-13 07:30:00|13952|13951|13950.1|13949.1|13953.4|13952.7|13948.7|13947.7|404
1686641700000|2023-06-13 07:35:00|13950.2|13949.2|13956.4|13955.4|13957.8|13956.8|13949.8|13948.8|429
1686642000000|2023-06-13 07:40:00|13956.5|13955.5|13956.9|13955.9|13957.8|13956.8|13952.2|13951.2|333
1686642300000|2023-06-13 07:45:00|13956.8|13955.8|13953.1|13952.1|13957.6|13956.6|13952.2|13951.2|333
1686642600000|2023-06-13 07:50:00|13953|13952|13949.1|13948.1|13954.1|13953.1|13948.7|13947.7|397
1686642900000|2023-06-13 07:55:00|13948.9|13947.9|13949.8|13948.8|13950.2|13949.2|13947.3|13946.5|328
1686643200000|2023-06-13 08:00:00|13949.4|13948.4|13955.7|13954.7|13957.4|13956.4|13949.4|13948.4|404
1686643500000|2023-06-13 08:05:00|13955.9|13954.9|13957.3|13956.3|13957.7|13956.7|13954.5|13953.5|315
1686643800000|2023-06-13 08:10:00|13957.5|13956.5|13957.7|13956.7|13958.9|13957.9|13956.8|13955.8|221
1686644100000|2023-06-13 08:15:00|13957.4|13956.4|13957|13956|13957.8|13956.8|13953.8|13952.8|332
1686644400000|2023-06-13 08:20:00|13956.9|13955.9|13961.2|13960.2|13961.6|13960.6|13956.8|13955.8|324
1686644700000|2023-06-13 08:25:00|13961.1|13960.1|13958.4|13957.4|13963.5|13962.5|13956.8|13955.8|332
1686645000000|2023-06-13 08:30:00|13958.3|13957.3|13953.7|13952.7|13958.3|13957.3|13951.4|13950.4|321
1686645300000|2023-06-13 08:35:00|13953.8|13952.8|13954.8|13953.8|13956.7|13955.7|13952.6|13951.6|289
1686645600000|2023-06-13 08:40:00|13954.9|13953.9|13951.2|13950.2|13957.5|13956.5|13949.8|13948.8|322
1686645900000|2023-06-13 08:45:00|13951.3|13950.3|13953.1|13952.1|13953.3|13952.3|13950.5|13949.5|286
1686646200000|2023-06-13 08:50:00|13953|13952|13952.9|13952.2|13953.6|13952.8|13950.8|13950.1|186
1686646500000|2023-06-13 08:55:00|13952.8|13952.1|13952.1|13951.1|13953.3|13952.3|13950.3|13949.6|265
1686646800000|2023-06-13 09:00:00|13952.3|13951.3|13958.5|13957.5|13959.6|13958.6|13952.3|13951.3|408
1686647100000|2023-06-13 09:05:00|13958.3|13957.3|13956|13955|13958.3|13957.3|13954.1|13953.1|318
1686647400000|2023-06-13 09:10:00|13955.9|13954.9|13954.6|13953.6|13958.2|13957.2|13954|13953|280
1686647700000|2023-06-13 09:15:00|13954.5|13953.5|13955.9|13954.9|13956.2|13955.2|13953.3|13952.3|190
1686648000000|2023-06-13 09:20:00|13955.8|13954.8|13950.6|13949.6|13955.9|13954.9|13948.3|13947.6|268
1686648300000|2023-06-13 09:25:00|13950.4|13949.4|13954|13953|13955|13954|13950.3|13949.3|265
1686648600000|2023-06-13 09:30:00|13953.9|13952.9|13954|13953|13954.1|13953.1|13949.9|13948.9|203
1686648900000|2023-06-13 09:35:00|13953.9|13952.9|13956.1|13955.1|13956.6|13955.6|13951.7|13950.7|245
1686649200000|2023-06-13 09:40:00|13956.5|13955.5|13956.5|13955.5|13957.8|13957.1|13955|13954|279
1686649500000|2023-06-13 09:45:00|13956.6|13955.6|13955.5|13954.5|13958.6|13957.9|13955|13954.1|264
1686649800000|2023-06-13 09:50:00|13955.4|13954.4|13956.9|13955.9|13958.5|13957.5|13953.8|13952.8|193
1686650100000|2023-06-13 09:55:00|13956.8|13955.8|13954.6|13953.9|13957.5|13956.5|13952.3|13951.3|262
1686650400000|2023-06-13 10:00:00|13954.5|13953.8|13954.6|13953.6|13957|13956.3|13953|13952|227
1686650700000|2023-06-13 10:05:00|13954.9|13953.9|13954.4|13953.7|13954.9|13953.9|13951.7|13950.7|183
1686651000000|2023-06-13 10:10:00|13954.3|13953.6|13953.8|13952.8|13956.1|13955.1|13953.4|13952.4|186
1686651300000|2023-06-13 10:15:00|13953.7|13952.7|13951.8|13950.8|13954.6|13953.6|13951.7|13950.8|221
1686651600000|2023-06-13 10:20:00|13951.9|13950.9|13952.9|13951.9|13953.5|13952.5|13950.6|13949.6|181
1686651900000|2023-06-13 10:25:00|13952.8|13951.8|13952.9|13951.9|13953.9|13952.9|13951.5|13950.5|199
1686652200000|2023-06-13 10:30:00|13952.8|13951.8|13953.6|13952.6|13955.2|13954.5|13952.7|13951.7|159
1686652500000|2023-06-13 10:35:00|13953.7|13952.7|13955.7|13955|13956.4|13955.6|13952.7|13951.7|189
1686652800000|2023-06-13 10:40:00|13955.6|13954.9|13955.4|13954.4|13957.6|13956.6|13954.6|13953.6|177
1686653100000|2023-06-13 10:45:00|13955.5|13954.5|13955.1|13954.1|13956.3|13955.3|13953.4|13952.4|229
1686653400000|2023-06-13 10:50:00|13955.3|13954.3|13957.5|13956.5|13957.9|13956.9|13953.3|13952.6|160
1686653700000|2023-06-13 10:55:00|13957.4|13956.4|13955|13954.3|13957.4|13956.4|13954.6|13953.7|198
1686654000000|2023-06-13 11:00:00|13954.1|13953.4|13958.1|13957.1|13959.4|13958.5|13954.1|13953.4|292
1686654300000|2023-06-13 11:05:00|13957.8|13956.8|13961.5|13960.5|13963.2|13962.5|13955.6|13954.6|260
1686654600000|2023-06-13 11:10:00|13961.4|13960.4|13963|13962|13963.8|13962.8|13958.2|13957.2|308
1686654900000|2023-06-13 11:15:00|13963.2|13962.2|13961.3|13960.3|13963.5|13962.5|13960.4|13959.4|218
1686655200000|2023-06-13 11:20:00|13961.2|13960.2|13961.1|13960.1|13964.1|13963.3|13960.2|13959.2|248
1686655500000|2023-06-13 11:25:00|13961|13960|13963.1|13962.1|13964.1|13963.1|13960.7|13959.7|232
1686655800000|2023-06-13 11:30:00|13963|13962|13960.1|13959.1|13964.2|13963.2|13959.9|13958.9|221
1686656100000|2023-06-13 11:35:00|13960.2|13959.2|13956.2|13955.5|13960.2|13959.3|13956|13955.3|213
1686656400000|2023-06-13 11:40:00|13956.1|13955.4|13952.5|13951.5|13956.3|13955.6|13951.6|13950.7|226
1686656700000|2023-06-13 11:45:00|13952.3|13951.3|13951.2|13950.2|13954.1|13953.1|13950.4|13949.7|230
1686657000000|2023-06-13 11:50:00|13951.4|13950.4|13949.2|13948.2|13952.3|13951.5|13948.2|13947.2|235
1686657300000|2023-06-13 11:55:00|13949.1|13948.1|13952.3|13951.3|13953.2|13952.2|13948.1|13947.1|338
1686657600000|2023-06-13 12:00:00|13953|13952.3|13953.6|13952.9|13955.1|13954.1|13949.2|13948.2|344
1686657900000|2023-06-13 12:05:00|13953.7|13953|13956.6|13955.6|13958.3|13957.3|13953.6|13952.8|420
1686658200000|2023-06-13 12:10:00|13956.7|13955.7|13955.5|13954.5|13956.9|13955.9|13953.9|13952.9|302
1686658500000|2023-06-13 12:15:00|13955.4|13954.4|13953.4|13952.4|13956.5|13955.5|13951.2|13950.2|299
1686658800000|2023-06-13 12:20:00|13953.5|13952.5|13937.3|13936.3|13953.6|13952.6|13936|13935|611
1686659100000|2023-06-13 12:25:00|13937.4|13936.4|13940.7|13934.7|13952.6|13950.8|13930.9|13924.9|983
1686659400000|2023-06-13 12:30:00|13941.5|13935.5|13919.7|13917.4|14002.8|13996.8|13907|13903.2|2293
1686659700000|2023-06-13 12:35:00|13919.2|13917.2|13925.1|13923.9|13927.4|13925.8|13909.7|13908.2|2041
1686660000000|2023-06-13 12:40:00|13925.3|13923.8|13921|13919.6|13934.8|13933.5|13918.8|13917.7|1671
1686660300000|2023-06-13 12:45:00|13921.1|13920.1|13913.9|13912.9|13924.8|13923.5|13911.4|13910.1|1485
1686660600000|2023-06-13 12:50:00|13913.7|13912.7|13922.3|13921.3|13923.3|13922.3|13911.9|13910.9|1148
1686660900000|2023-06-13 12:55:00|13922.6|13921.6|13916.2|13915|13928.2|13927.2|13916.2|13915|1143
1686661200000|2023-06-13 13:00:00|13916.1|13914.9|13909.6|13908.3|13917.3|13916.3|13906.2|13905.2|1036
1686661500000|2023-06-13 13:05:00|13909.5|13908|13913.3|13912|13916.1|13915.1|13901.7|13900.7|1042
1686661800000|2023-06-13 13:10:00|13913.4|13912.2|13920.3|13919.2|13920.4|13919.4|13907.3|13906.1|1130
1686662100000|2023-06-13 13:15:00|13920.2|13919|13922.8|13921.8|13924.7|13923.6|13917.3|13916.3|1015
1686662400000|2023-06-13 13:20:00|13923|13922|13930.3|13929.3|13935.7|13934.5|13920.7|13919.7|1083
1686662700000|2023-06-13 13:25:00|13930.4|13929.4|13929.3|13928.3|13933.2|13932.1|13923.9|13922.9|877
1686663000000|2023-06-13 13:30:00|13929.1|13928.1|13923.1|13921.9|13929.8|13928.8|13920.6|13919.6|1040
1686663300000|2023-06-13 13:35:00|13922.9|13921.8|13944.3|13943.3|13946.6|13945.5|13920.4|13919.4|1040
1686663600000|2023-06-13 13:40:00|13944.8|13943.5|13954.2|13953.2|13956.4|13955.4|13943.4|13942.3|1110
1686663900000|2023-06-13 13:45:00|13954.3|13953.9|13959.1|13957.9|13961.1|13959.9|13954.3|13953.9|1148
1686664200000|2023-06-13 13:50:00|13959.2|13958|13969.2|13968|13970.9|13969.7|13958|13956.8|1175
1686664500000|2023-06-13 13:55:00|13969.5|13968.3|13976.4|13975.4|13977.5|13976.5|13962.7|13961.5|1151
1686664800000|2023-06-13 14:00:00|13976|13975|13980.4|13979.1|13990|13988.9|13975.5|13974.2|1381
1686665100000|2023-06-13 14:05:00|13980.2|13979.2|13989.1|13987.8|13989.5|13988.2|13977.5|13976.5|1152
1686665400000|2023-06-13 14:10:00|13988.9|13987.5|13990.8|13989.8|13995.2|13994.1|13988.7|13987.3|1191
1686665700000|2023-06-13 14:15:00|13990.9|13989.9|13978.2|13977.2|13991.5|13990.3|13977.6|13976.5|1004
1686666000000|2023-06-13 14:20:00|13978.3|13977.3|13975.9|13974.8|13981|13980|13970.9|13969.5|837
1686666300000|2023-06-13 14:25:00|13975.8|13974.7|13976.9|13975.9|13978.7|13977.5|13971.2|13970.1|748
1686666600000|2023-06-13 14:30:00|13977.1|13976.1|13986.4|13985.4|13986.4|13985.4|13974.7|13973.7|650
1686666900000|2023-06-13 14:35:00|13986.9|13985.7|13983.5|13982.5|13987|13986|13979|13977.9|615
1686667200000|2023-06-13 14:40:00|13983.4|13982.4|13977.5|13976.2|13986|13985|13977.4|13976.2|610
1686667500000|2023-06-13 14:45:00|13977.4|13976.1|13968.9|13967.9|13978.8|13977.8|13968.4|13967.3|594
1686667800000|2023-06-13 14:50:00|13968.8|13967.8|13974.1|13973.1|13976.3|13975.1|13967.3|13966.3|721
1686668100000|2023-06-13 14:55:00|13974.3|13973.3|13982.1|13981.1|13983|13982|13973.7|13972.7|571
1686668400000|2023-06-13 15:00:00|13982|13981|13980.8|13979.6|13985|13984|13977.9|13976.8|595
1686668700000|2023-06-13 15:05:00|13980.7|13979.7|13987.9|13986.9|13988.4|13987.4|13980.7|13979.5|691
1686669000000|2023-06-13 15:10:00|13988|13986.8|13994.5|13993.2|13995.8|13994.8|13987.6|13986.6|708
1686669300000|2023-06-13 15:15:00|13994.4|13993.1|13992|13990.8|13995.5|13994.4|13990.3|13989.1|647
1686669600000|2023-06-13 15:20:00|13992.1|13990.9|14000.3|13999.3|14000.9|13999.8|13991.1|13990|757
1686669900000|2023-06-13 15:25:00|14000.7|13999.7|14004.9|14003.9|14008.9|14007.8|13999.6|13998.5|864
1686670200000|2023-06-13 15:30:00|14005.2|14004.2|14007.7|14006.4|14007.9|14006.9|14004.7|14003.5|684
1686670500000|2023-06-13 15:35:00|14007.6|14006.3|14006.1|14004.9|14011.8|14010.6|14004.1|14002.8|713
1686670800000|2023-06-13 15:40:00|14005.9|14004.7|14009.8|14008.4|14010.1|14008.8|14005.6|14004.6|518
1686671100000|2023-06-13 15:45:00|14009.9|14008.5|14002.8|14001.5|14010.2|14008.9|14002.2|14000.9|665
1686671400000|2023-06-13 15:50:00|14002.9|14001.6|14003|14001.6|14005.7|14004.4|14000.4|13999|559
1686671700000|2023-06-13 15:55:00|14003.1|14001.7|14000.8|13999.6|14006.6|14005.4|14000.6|13999.4|523
1686672000000|2023-06-13 16:00:00|14000.9|13999.5|13993.5|13992.1|14001.8|14000.6|13992.2|13990.9|673
1686672300000|2023-06-13 16:05:00|13993.4|13992|13991.8|13990.8|13993.5|13992.3|13990.1|13988.8|571
1686672600000|2023-06-13 16:10:00|13992|13991.1|13996.1|13994.9|13996.2|13995.1|13991.8|13990.7|390
1686672900000|2023-06-13 16:15:00|13996|13995|13995.3|13993.9|13998.5|13997.1|13994.4|13993.1|382
1686673200000|2023-06-13 16:20:00|13995.1|13994|13995.6|13994.4|13996.5|13995.3|13992.9|13991.7|362
1686673500000|2023-06-13 16:25:00|13995.7|13994.7|13994.6|13993.4|13998.5|13997.3|13993.1|13992|424
1686673800000|2023-06-13 16:30:00|13994.5|13993.3|13992.4|13991.2|13995.3|13994.1|13990.4|13989.3|354
1686674100000|2023-06-13 16:35:00|13992.5|13991.3|13991.1|13990.1|13992.5|13991.3|13987.6|13986.4|330
1686674400000|2023-06-13 16:40:00|13991.2|13990.2|13992.3|13991.3|13992.8|13991.8|13988.4|13987.4|298
1686674700000|2023-06-13 16:45:00|13992.4|13991.4|13989.2|13988|13993.3|13992.3|13988.4|13987.3|300
1686675000000|2023-06-13 16:50:00|13989.3|13987.7|13991.5|13990.5|13993.1|13992.1|13988.4|13987.1|345
1686675300000|2023-06-13 16:55:00|13991.4|13990.4|13990.2|13989.2|13992.1|13991.1|13988.8|13987.8|279
1686675600000|2023-06-13 17:00:00|13990.6|13989.6|13987.2|13986.2|13990.7|13989.7|13984.6|13983.4|489
1686675900000|2023-06-13 17:05:00|13987.3|13986.1|13988.7|13987.7|13990.7|13989.7|13986.5|13985.4|293
1686676200000|2023-06-13 17:10:00|13988.5|13987.5|13991.5|13990.5|13992.9|13991.9|13986.6|13985.4|375
1686676500000|2023-06-13 17:15:00|13991.6|13990.6|13993.3|13992.2|13994.5|13993.5|13990.6|13989.6|430
1686676800000|2023-06-13 17:20:00|13993.4|13992.3|13996.6|13995.6|13996.7|13995.7|13992.9|13991.9|302
1686677100000|2023-06-13 17:25:00|13996.8|13995.8|13999.3|13998.3|14000.2|13999|13996.2|13995.2|371
1686677400000|2023-06-13 17:30:00|13999.7|13998.7|14005.3|14004.3|14005.5|14004.4|13999.3|13998.2|522
1686677700000|2023-06-13 17:35:00|14005.4|14004.4|14012.6|14011.6|14013.7|14012.7|14005.1|14003.9|424
1686678000000|2023-06-13 17:40:00|14012.7|14011.7|14014.4|14013.4|14014.4|14013.4|14010|14009|322
1686678300000|2023-06-13 17:45:00|14014.5|14013.5|14015.8|14014.8|14016.2|14015.2|14012.7|14011.7|256
1686678600000|2023-06-13 17:50:00|14015.9|14014.9|14019|14017.8|14020|14019|14015.9|14014.8|387
1686678900000|2023-06-13 17:55:00|14019.2|14018.2|14018.2|14017.2|14020.9|14019.9|14017.5|14016.5|478
1686679200000|2023-06-13 18:00:00|14018.3|14017.3|14019.8|14018.8|14019.9|14018.9|14016.5|14015.5|391
1686679500000|2023-06-13 18:05:00|14019.9|14018.7|14019.5|14018.5|14020.3|14019.3|14017.3|14016.3|345
1686679800000|2023-06-13 18:10:00|14019.6|14018.4|14021.2|14020.2|14021.2|14020.2|14018.9|14017.9|220
1686680100000|2023-06-13 18:15:00|14021|14020|14020.4|14019.4|14021.1|14020.1|14018.3|14017.3|266
1686680400000|2023-06-13 18:20:00|14020.5|14019.3|14023.4|14022.7|14025.1|14024.4|14019.2|14018.2|354
1686680700000|2023-06-13 18:25:00|14023.5|14022.8|14026|14025|14028.1|14027.1|14023.4|14022.7|293
1686681000000|2023-06-13 18:30:00|14026.1|14025.1|14026.3|14025.3|14028.2|14027.2|14024.2|14023.3|351
1686681300000|2023-06-13 18:35:00|14026.4|14025.4|14021.3|14020.6|14027.2|14026.5|14021.2|14020.5|228
1686681600000|2023-06-13 18:40:00|14021.4|14020.7|14025.1|14024.4|14026.2|14025.5|14021.1|14020.4|185
1686681900000|2023-06-13 18:45:00|14025.2|14024.5|14023.7|14022.7|14026.7|14026|14023.4|14022.7|254
1686682200000|2023-06-13 18:50:00|14023.6|14022.6|14024.2|14023.2|14024.3|14023.5|14020.2|14019.2|259
1686682500000|2023-06-13 18:55:00|14024.7|14023.7|14028.8|14028.1|14030.1|14029.4|14023.7|14023|362
1686682800000|2023-06-13 19:00:00|14028.6|14027.9|14030.1|14029.4|14030.6|14029.9|14027.2|14026.4|308
1686683100000|2023-06-13 19:05:00|14030|14029.3|14030.5|14029.5|14030.7|14029.8|14029.3|14028.4|191
1686683400000|2023-06-13 19:10:00|14030.4|14029.4|14027.3|14026.3|14031.1|14030.1|14027.3|14026.3|171
1686683700000|2023-06-13 19:15:00|14027.6|14026.6|14026.6|14025.9|14028.2|14027.2|14025.7|14024.7|202
1686684000000|2023-06-13 19:20:00|14026.5|14025.8|14025.3|14024.6|14026.5|14025.8|14024.2|14023.5|157
1686684300000|2023-06-13 19:25:00|14025.1|14024.4|14026.3|14025.6|14027.5|14026.8|14024.6|14023.9|144
1686684600000|2023-06-13 19:30:00|14026.1|14025.4|14021.6|14020.6|14026.5|14025.8|14021.4|14020.4|238
1686684900000|2023-06-13 19:35:00|14021.5|14020.5|14020.2|14019.5|14021.9|14020.9|14019.7|14018.8|178
1686685200000|2023-06-13 19:40:00|14020.3|14019.6|14020.8|14019.8|14021.2|14020.2|14020|14019.3|167
1686685500000|2023-06-13 19:45:00|14020.9|14019.9|14022.6|14021.6|14023.3|14022.3|14020.8|14019.8|221
1686685800000|2023-06-13 19:50:00|14022.5|14021.5|14020.7|14019.7|14023.8|14022.8|14020.6|14019.6|246
1686686100000|2023-06-13 19:55:00|14020.1|14019.1|14021.4|14020.7|14022.4|14021.5|14019.6|14018.9|297
1686686400000|2023-06-13 20:00:00|14021.2|14020.5|14022.6|14021.9|14023.5|14022.6|14020|14019.1|179
1686686700000|2023-06-13 20:05:00|14022.4|14021.7|14019.7|14019|14022.5|14021.8|14019.6|14018.9|130
1686687000000|2023-06-13 20:10:00|14019.8|14019.1|14017.7|14016.7|14020|14019.3|14017.7|14016.7|155
1686687300000|2023-06-13 20:15:00|14017.8|14016.8|14018.1|14017.4|14018.1|14017.4|14015.8|14014.8|95
1686687600000|2023-06-13 20:20:00|14017.5|14016.8|14019.5|14018.5|14020|14019|14017.2|14016.2|81
1686687900000|2023-06-13 20:25:00|14019.6|14018.6|14020.8|14019.8|14021.4|14020.4|14019.5|14018.5|65
1686688200000|2023-06-13 20:30:00|14020.9|14019.9|14022.3|14021.3|14023.1|14022.1|14020.7|14019.7|70
1686688500000|2023-06-13 20:35:00|14022.2|14021.2|14024.4|14023.4|14025.1|14024.1|14022.2|14021.2|93
1686688800000|2023-06-13 20:40:00|14024.5|14023.5|14024.6|14023.6|14025.7|14024.7|14024.4|14023.4|103
1686689100000|2023-06-13 20:45:00|14024.7|14023.7|14022.4|14021.4|14025.1|14023.9|14022.3|14021.3|144
1686689400000|2023-06-13 20:50:00|14022.3|14021.3|14024.1|14022.1|14024.1|14022.1|14021.9|14020|232
1686689700000|2023-06-13 20:55:00|14024.4|14021.7|14024.4|14019.4|14026|14022.3|14023.9|14019.3|150
1686690000000|2023-06-13 21:00:00|14024.8|14018.9|14023.8|14017.1|14024.8|14018.9|14023.8|14017.1|22
1686690300000|2023-06-13 21:05:00|14023.7|14017|14023.7|14017.9|14024|14017.9|14023.6|14016.9|20
1686690600000|2023-06-13 21:10:00|14023.8|14018.4|14024.2|14017.5|14025.4|14018.7|14023.7|14017.4|53
1686690900000|2023-06-13 21:15:00|14024.4|14017.7|14023.8|14017.1|14024.9|14019|14023.2|14016.5|73
1686691200000|2023-06-13 21:20:00|14023.9|14017.2|14023.8|14017.1|14024|14017.3|14023.3|14016.6|16
1686691500000|2023-06-13 21:25:00|14023.9|14017.2|14024.3|14018|14024.7|14019|14023.4|14016.7|38
1686691800000|2023-06-13 21:30:00|14024.2|14017.8|14024.1|14018.6|14024.4|14018.7|14024|14017.8|23
1686692100000|2023-06-13 21:35:00|14024.2|14018.7|14024.6|14018.9|14024.7|14019|14024.1|14018.3|31
1686692400000|2023-06-13 21:40:00|14024.7|14019|14024.4|14018.7|14024.7|14019.2|14024.1|14018.6|41
1686692700000|2023-06-13 21:45:00|14024.3|14018.8|14024.4|14018.7|14024.7|14019|14024.3|14018.6|49
1686693000000|2023-06-13 21:50:00|14024.5|14019|14024.5|14018.2|14024.6|14019.1|14023|14016.3|42
1686693300000|2023-06-13 21:55:00|14024.4|14018.1|14024.1|14017.7|14024.5|14018.1|14023|14016.7|93
1686693600000|2023-06-13 22:00:00|14024|14017.3|14025.3|14022.3|14030.6|14026.6|14023.2|14017.1|341
1686693900000|2023-06-13 22:05:00|14024.9|14022.6|14022.6|14020.8|14025.1|14023.1|14021.4|14019.3|98
1686694200000|2023-06-13 22:10:00|14022.8|14020.9|14023.8|14022.2|14024.3|14022.5|14022|14020.1|85
1686694500000|2023-06-13 22:15:00|14023.5|14022.5|14020|14018.4|14023.5|14022.5|14018.4|14016.8|143
1686694800000|2023-06-13 22:20:00|14020.1|14018.5|14020.8|14019|14022.2|14020.7|14019.7|14018.3|171
1686695100000|2023-06-13 22:25:00|14020.7|14019.1|14021.2|14019.7|14022.1|14020.3|14019|14017.2|127
1686695400000|2023-06-13 22:30:00|14021.3|14020.2|14016.5|14015.5|14021.5|14020.3|14016.5|14015.1|129
1686695700000|2023-06-13 22:35:00|14016.8|14015.8|14013.7|14012.1|14017|14015.9|14013.5|14012|166
1686696000000|2023-06-13 22:40:00|14014.7|14012.7|14014.5|14013.5|14015.8|14014.7|14014|14012.6|78
1686696300000|2023-06-13 22:45:00|14014.7|14013.2|14015|14013.4|14015.5|14014.5|14013.5|14012.2|97
1686696600000|2023-06-13 22:50:00|14014.9|14013.5|14014.8|14013.2|14016.2|14014.9|14013.7|14012.2|76
1686696900000|2023-06-13 22:55:00|14014.5|14013.5|14017.3|14016.3|14017.6|14016.3|14014.4|14013.2|71
1686697200000|2023-06-13 23:00:00|14017.6|14016.1|14016.5|14015.5|14018.9|14017.7|14016.4|14015|94
1686697500000|2023-06-13 23:05:00|14016.1|14015.1|14015.6|14014.6|14018.5|14017.5|14015.5|14014.5|71
1686697800000|2023-06-13 23:10:00|14016.4|14015.4|14016.6|14015.6|14019.4|14018.4|14016.3|14015.3|58
1686698100000|2023-06-13 23:15:00|14016.7|14015.7|14018|14017.3|14018.8|14017.9|14016.7|14015.7|47
1686698400000|2023-06-13 23:20:00|14018.5|14017.8|14019.6|14018.6|14020|14019|14018.5|14017.6|52
1686698700000|2023-06-13 23:25:00|14019.5|14018.5|14019.1|14018.1|14019.6|14018.6|14017.4|14016.6|53
1686699000000|2023-06-13 23:30:00|14019|14018|14022.3|14021.3|14022.9|14021.9|14019|14018|80
1686699300000|2023-06-13 23:35:00|14022.2|14021.2|14022.3|14021.3|14023.4|14022.7|14020.1|14019.3|103
1686699600000|2023-06-13 23:40:00|14022.2|14021.2|14021|14020.3|14022.3|14021.3|14020.8|14020.1|67
1686699900000|2023-06-13 23:45:00|14021.1|14020.4|14019.4|14018.4|14021.1|14020.4|14018.5|14017.5|115
1686700200000|2023-06-13 23:50:00|14019|14018|14017.2|14016.2|14019.4|14018.4|14017.2|14016.2|44
1686700500000|2023-06-13 23:55:00|14017.1|14016.1|14015.6|14014.6|14019.4|14018.4|14015.3|14014.3|147
1686700800000|2023-06-14 00:00:00|14014.6|14013.6|14016.2|14015.2|14019.5|14018.5|14012.6|14011.6|385
1686701100000|2023-06-14 00:05:00|14016.3|14015.3|14016.7|14016|14017.1|14016.4|14012.6|14011.7|314
1686701400000|2023-06-14 00:10:00|14015.6|14014.9|14012.9|14011.9|14015.7|14014.9|14010.7|14010|258
1686701700000|2023-06-14 00:15:00|14012.8|14011.8|14009.1|14008.1|14013.9|14012.9|14009|14008|195
1686702000000|2023-06-14 00:20:00|14008.9|14007.9|14008.9|14008.2|14011.2|14010.2|14007.6|14006.6|225
1686702300000|2023-06-14 00:25:00|14009.1|14008.1|14007.5|14006.5|14009.7|14008.8|14006.9|14006.1|123
1686702600000|2023-06-14 00:30:00|14007|14006|14011.6|14010.6|14011.8|14010.9|14005.7|14005|174
1686702900000|2023-06-14 00:35:00|14010.5|14009.5|14009.1|14008.1|14012.9|14012.2|14008.1|14007.4|233
1686703200000|2023-06-14 00:40:00|14008|14007.3|14004|14003|14009.4|14008.4|14003.7|14002.7|218
1686703500000|2023-06-14 00:45:00|14003.9|14002.9|14003|14002|14005.6|14004.7|14001.2|14000.4|208
1686703800000|2023-06-14 00:50:00|14002.8|14001.8|14002.4|14001.4|14008|14007.1|14001.7|14000.7|367
1686704100000|2023-06-14 00:55:00|14002.7|14002|14004|14003|14005.2|14004.2|14001.8|14000.8|302
1686704400000|2023-06-14 01:00:00|14003.9|14002.9|14006.5|14005.5|14007.8|14006.8|14001.5|14000.8|338
1686704700000|2023-06-14 01:05:00|14006.4|14005.8|14011.2|14010.2|14011.3|14010.3|14005.5|14004.8|226
1686705000000|2023-06-14 01:10:00|14011.1|14010.1|14002.7|14001.7|14011.1|14010.1|14002.6|14001.6|160
1686705300000|2023-06-14 01:15:00|14002.5|14001.5|13997.3|13996.3|14002.8|14001.8|13994.4|13993.4|235
1686705600000|2023-06-14 01:20:00|13997.2|13996.2|13998.4|13997.4|14001.1|14000.1|13996.6|13995.6|217
1686705900000|2023-06-14 01:25:00|13998.5|13997.5|14001.9|14000.9|14002.1|14001.1|13997.7|13996.7|187
1686706200000|2023-06-14 01:30:00|14001.5|14000.5|14003.2|14002.5|14005.3|14004.4|14001.5|14000.5|178
1686706500000|2023-06-14 01:35:00|14003.1|14002.4|14002.9|14001.9|14004.1|14003.2|14000.6|13999.7|255
1686706800000|2023-06-14 01:40:00|14002.8|14001.8|14004.8|14003.8|14004.9|14003.9|14000.3|13999.3|209
1686707100000|2023-06-14 01:45:00|14004.9|14003.9|14003.4|14002.7|14007.4|14006.4|14003|14002.3|225
1686707400000|2023-06-14 01:50:00|14003.6|14002.9|14004|14003.3|14005.1|14004.4|14002.8|14002.1|173
1686707700000|2023-06-14 01:55:00|14003.9|14003.2|14006.1|14005.1|14006.3|14005.6|14003.8|14003|187
1686708000000|2023-06-14 02:00:00|14006.2|14005.2|14009.2|14008.2|14009.9|14008.9|14004.6|14003.6|207
1686708300000|2023-06-14 02:05:00|14009.1|14008.1|14009.9|14008.9|14011.2|14010.5|14007.9|14007.2|295
1686708600000|2023-06-14 02:10:00|14010.2|14009.2|14008.8|14007.8|14011.2|14010.2|14008.4|14007.4|134
1686708900000|2023-06-14 02:15:00|14008.9|14007.9|14008.2|14007.2|14010|14009|14007.6|14006.6|172
1686709200000|2023-06-14 02:20:00|14008.3|14007.3|14006.1|14005.1|14009|14008.1|14004.5|14003.8|210
1686709500000|2023-06-14 02:25:00|14006|14005|14008.9|14007.9|14009|14008.1|14005.4|14004.7|194
1686709800000|2023-06-14 02:30:00|14009|14008|14009.8|14008.8|14010.4|14009.7|14006.8|14005.8|199
1686710100000|2023-06-14 02:35:00|14009.7|14008.7|14008.9|14007.9|14009.7|14009|14007.4|14006.6|234
1686710400000|2023-06-14 02:40:00|14008.8|14007.8|14007.8|14006.8|14008.9|14008|14006.6|14005.6|199
1686710700000|2023-06-14 02:45:00|14007.9|14006.9|14006|14005|14008.2|14007.5|14005|14004.3|141
1686711000000|2023-06-14 02:50:00|14006.1|14005.1|14006.3|14005.3|14007.8|14006.8|14004.7|14003.7|169
1686711300000|2023-06-14 02:55:00|14006.2|14005.5|14006.6|14005.9|14007.9|14006.9|14005.2|14004.2|138
1686711600000|2023-06-14 03:00:00|14007.9|14006.9|14007.8|14007.1|14008|14007.3|14005.9|14005|160
1686711900000|2023-06-14 03:05:00|14007.7|14007|14008.4|14007.4|14009|14008|14007.6|14006.6|93
1686712200000|2023-06-14 03:10:00|14008.5|14007.5|14006.8|14006.1|14008.5|14007.6|14006.7|14005.9|60
1686712500000|2023-06-14 03:15:00|14006.9|14006.2|14006.8|14005.8|14007.7|14007|14006.6|14005.7|94
1686712800000|2023-06-14 03:20:00|14006.6|14005.9|14006.7|14005.7|14007.1|14006.4|14005.7|14004.7|82
1686713100000|2023-06-14 03:25:00|14006.8|14005.8|14004.9|14004.2|14006.9|14005.9|14004.6|14003.9|76
1686713400000|2023-06-14 03:30:00|14004.3|14003.6|14003|14002|14004.4|14003.6|14001.9|14000.9|155
1686713700000|2023-06-14 03:35:00|14003.2|14002.2|14003.3|14002.3|14005.2|14004.2|14002.9|14001.9|127
1686714000000|2023-06-14 03:40:00|14003.1|14002.1|13995.1|13994.1|14003.3|14002.3|13994.7|13993.8|181
1686714300000|2023-06-14 03:45:00|13995.2|13994.2|13997.7|13996.7|13998.4|13997.4|13995.2|13994.2|162
1686714600000|2023-06-14 03:50:00|13997.4|13996.4|14001.7|14000.7|14002.1|14001.1|13997.2|13996.2|204
1686714900000|2023-06-14 03:55:00|14001.8|14000.8|14001.3|14000.3|14002.9|14001.9|14001.1|14000.1|154
1686715200000|2023-06-14 04:00:00|14001.4|14000.4|14007.3|14006.6|14007.3|14006.6|14001.1|14000.1|109
1686715500000|2023-06-14 04:05:00|14007.1|14006.4|14006.3|14005.3|14007.6|14006.9|14005.1|14004.1|135
1686715800000|2023-06-14 04:10:00|14006.4|14005.4|14006.9|14005.9|14007.4|14006.4|14005.1|14004.4|90
1686716100000|2023-06-14 04:15:00|14007|14006|14006.7|14006|14007.9|14007|14006|14005.2|135
1686716400000|2023-06-14 04:20:00|14006.8|14006.1|14006.9|14006.2|14007.6|14006.9|14005.6|14004.9|142
1686716700000|2023-06-14 04:25:00|14006.8|14006.1|14005.9|14005.2|14006.9|14006.2|14005.6|14004.9|91
1686717000000|2023-06-14 04:30:00|14005.8|14005.1|14007.1|14006.1|14007.3|14006.6|14004.8|14004|159
1686717300000|2023-06-14 04:35:00|14007|14006|14005.2|14004.2|14007.3|14006.3|14004|14003|100
1686717600000|2023-06-14 04:40:00|14005.1|14004.1|14005|14004|14006.2|14005.2|14003.9|14002.9|112
1686717900000|2023-06-14 04:45:00|14004.9|14003.9|14002.5|14001.5|14004.9|14003.9|14000.7|13999.7|121
1686718200000|2023-06-14 04:50:00|14002.6|14001.6|14004.9|14003.9|14005.2|14004.2|14001.2|14000.2|137
1686718500000|2023-06-14 04:55:00|14005.2|14004.2|14011.2|14010.2|14011.7|14010.7|14003.9|14002.9|165
1686718800000|2023-06-14 05:00:00|14011.3|14010.3|14010.9|14009.9|14012.9|14012.2|14009.4|14008.4|162
1686719100000|2023-06-14 05:05:00|14010.8|14009.8|14011.7|14011|14013.1|14012.4|14010.6|14009.7|110
1686719400000|2023-06-14 05:10:00|14011.8|14011.1|14012|14011.3|14013.8|14012.9|14011.7|14010.9|166
1686719700000|2023-06-14 05:15:00|14011.9|14011.2|14013.9|14012.9|14017.1|14016.1|14011.8|14011.1|190
1686720000000|2023-06-14 05:20:00|14013.8|14012.8|14013.6|14012.6|14015.4|14014.7|14013.4|14012.4|156
1686720300000|2023-06-14 05:25:00|14013.7|14012.7|14012.7|14011.7|14013.7|14012.7|14010.9|14010|143
1686720600000|2023-06-14 05:30:00|14012.6|14011.6|14008.2|14007.2|14013|14012|14007.5|14006.5|184
1686720900000|2023-06-14 05:35:00|14008.1|14007.1|14006|14005|14010|14009.2|14006|14005|174
1686721200000|2023-06-14 05:40:00|14006.1|14005.1|14005|14004|14007.2|14006.2|14003.8|14002.9|269
1686721500000|2023-06-14 05:45:00|14004.9|14003.9|14008|14007.3|14009.2|14008.2|14004.8|14003.9|166
1686721800000|2023-06-14 05:50:00|14008.1|14007.1|14010.8|14009.8|14011.6|14010.9|14008|14007|218
1686722100000|2023-06-14 05:55:00|14010.7|14009.7|14012|14011|14013.9|14013|14010.1|14009.4|311
1686722400000|2023-06-14 06:00:00|14012.1|14011.1|14014.6|14013.6|14018.8|14017.8|14012|14011.1|336
1686722700000|2023-06-14 06:05:00|14014.7|14013.7|14013.8|14012.8|14017|14016|14013.4|14012.4|222
1686723000000|2023-06-14 06:10:00|14013.9|14012.9|14010.9|14009.9|14013.9|14012.9|14009.1|14008.1|262
1686723300000|2023-06-14 06:15:00|14010.7|14009.7|14013.2|14012.2|14014.2|14013.3|14010|14009|294
1686723600000|2023-06-14 06:20:00|14013.3|14012.3|14007.7|14007|14014.1|14013.1|14006.5|14005.8|305
1686723900000|2023-06-14 06:25:00|14007.6|14006.9|14011.7|14010.7|14012.2|14011.2|14007.1|14006.4|222
1686724200000|2023-06-14 06:30:00|14011.8|14010.8|14016.5|14015.5|14017|14016.3|14009.8|14009.1|274
1686724500000|2023-06-14 06:35:00|14016|14015|14016.5|14015.5|14017.2|14016.5|14014.3|14013.3|283
1686724800000|2023-06-14 06:40:00|14016.6|14015.6|14018.5|14017.8|14019.3|14018.6|14014.1|14013.1|224
1686725100000|2023-06-14 06:45:00|14018.4|14017.7|14014.5|14013.8|14018.9|14018.2|14014.4|14013.5|249
1686725400000|2023-06-14 06:50:00|14014.4|14013.7|14011.8|14010.8|14014.8|14014.1|14011|14010|191
1686725700000|2023-06-14 06:55:00|14011.9|14010.9|14015.7|14014.7|14016|14015|14010.2|14009.2|339
1686726000000|2023-06-14 07:00:00|14015.9|14014.9|14017.7|14016.7|14018.8|14017.8|14010.8|14009.8|434
1686726300000|2023-06-14 07:05:00|14017.6|14016.6|14018.7|14017.7|14019.9|14019.2|14013|14012|327
1686726600000|2023-06-14 07:10:00|14018.5|14017.5|14012.6|14011.6|14020.8|14020|14012.5|14011.5|435
1686726900000|2023-06-14 07:15:00|14012.7|14011.7|14014.1|14013.1|14016.4|14015.4|14010.8|14009.8|434
1686727200000|2023-06-14 07:20:00|14014.5|14013.5|14007.8|14006.8|14017.1|14016.1|14006.8|14005.8|495
1686727500000|2023-06-14 07:25:00|14007.9|14006.9|14002.1|14001.1|14007.9|14006.9|14000.1|13999.4|407
1686727800000|2023-06-14 07:30:00|14002|14001|13995.5|13994.5|14003.6|14002.6|13995.1|13994.4|468
1686728100000|2023-06-14 07:35:00|13995.6|13994.6|13994.3|13993.3|13998.2|13997.3|13992.1|13991.1|401
1686728400000|2023-06-14 07:40:00|13994.1|13993.1|13995.5|13994.5|13997.7|13996.7|13991.4|13990.7|368
1686728700000|2023-06-14 07:45:00|13995.6|13994.6|13993.5|13992.8|13996.4|13995.7|13992.1|13991.1|290
1686729000000|2023-06-14 07:50:00|13993.8|13993.1|13993.9|13993.2|13994.6|13993.7|13989.2|13988.5|269
1686729300000|2023-06-14 07:55:00|13994|13993.3|13999.2|13998.2|13999.5|13998.5|13992.9|13991.9|355
1686729600000|2023-06-14 08:00:00|13999.3|13998.3|13995.6|13994.6|13999.4|13998.4|13995.1|13994.1|282
1686729900000|2023-06-14 08:05:00|13995.9|13994.9|13994|13993|13998.4|13997.4|13991.3|13990.3|336
1686730200000|2023-06-14 08:10:00|13994.1|13993.1|13992.6|13991.6|13994.2|13993.2|13990.3|13989.6|298
1686730500000|2023-06-14 08:15:00|13992.3|13991.3|13992.7|13991.7|13992.7|13991.7|13988.6|13987.6|268
1686730800000|2023-06-14 08:20:00|13992.6|13991.6|13990.6|13989.6|13993.7|13992.7|13990.3|13989.3|348
1686731100000|2023-06-14 08:25:00|13990.7|13989.7|13989.2|13988.2|13991.6|13990.6|13988.7|13987.7|258
1686731400000|2023-06-14 08:30:00|13989.1|13988.1|13990.2|13989.2|13991.9|13990.9|13989|13988|257
1686731700000|2023-06-14 08:35:00|13990.4|13989.4|13995.3|13994.3|13995.5|13994.5|13990.3|13989.3|305
1686732000000|2023-06-14 08:40:00|13995.5|13994.5|13995.3|13994.3|13997.6|13996.6|13993.5|13992.5|352
1686732300000|2023-06-14 08:45:00|13995.1|13994.1|13994.1|13993.4|13996|13995.2|13992.7|13991.7|232
1686732600000|2023-06-14 08:50:00|13994.4|13993.7|13994.7|13993.7|13996.8|13995.8|13994.2|13993.3|281
1686732900000|2023-06-14 08:55:00|13994.6|13993.6|13998.2|13997.2|13998.9|13997.9|13993.5|13992.5|265
1686733200000|2023-06-14 09:00:00|13998.1|13997.1|13996.5|13995.5|13999.8|13998.8|13995.4|13994.7|270
1686733500000|2023-06-14 09:05:00|13996.9|13995.9|13992.5|13991.5|13997.6|13996.6|13990.9|13989.9|310
1686733800000|2023-06-14 09:10:00|13992.6|13991.6|13993.6|13992.6|13993.9|13992.9|13989.7|13988.7|299
1686734100000|2023-06-14 09:15:00|13993.5|13992.5|13993.6|13992.6|13994.9|13993.9|13991.9|13990.9|176
1686734400000|2023-06-14 09:20:00|13993.7|13992.7|13990.8|13989.8|13995|13994|13990.8|13989.8|252
1686734700000|2023-06-14 09:25:00|13990.4|13989.4|13990.4|13989.4|13991|13990|13988.7|13988|238
1686735000000|2023-06-14 09:30:00|13990.5|13989.5|13988.7|13987.7|13992.5|13991.5|13985.8|13984.9|329
1686735300000|2023-06-14 09:35:00|13988.9|13987.9|13991.8|13990.8|13992.4|13991.4|13988.7|13987.7|233
1686735600000|2023-06-14 09:40:00|13991.9|13990.9|13991.3|13990.6|13994.5|13993.6|13990.4|13989.7|177
1686735900000|2023-06-14 09:45:00|13991.4|13990.7|13991.4|13990.4|13992.6|13991.6|13989.9|13988.9|222
1686736200000|2023-06-14 09:50:00|13991.3|13990.3|13987.1|13986.4|13991.3|13990.3|13986.3|13985.3|246
1686736500000|2023-06-14 09:55:00|13987.2|13986.5|13988.7|13987.7|13990.2|13989.2|13986.3|13985.5|274
1686736800000|2023-06-14 10:00:00|13989|13988|13991.5|13990.5|13993.6|13992.6|13989|13988|269
1686737100000|2023-06-14 10:05:00|13991.6|13990.6|13995.5|13994.5|13995.7|13995|13991.3|13990.3|201
1686737400000|2023-06-14 10:10:00|13995.6|13994.6|13997.4|13996.7|13998|13997.3|13993.8|13993|298
1686737700000|2023-06-14 10:15:00|13997.3|13996.6|13995.6|13994.6|13998.4|13997.4|13994.6|13993.9|260
1686738000000|2023-06-14 10:20:00|13995.7|13994.7|13998.5|13997.5|13999.3|13998.3|13995.3|13994.3|247
1686738300000|2023-06-14 10:25:00|13998.4|13997.4|13996.8|13995.8|13998.5|13997.5|13996.2|13995.2|225
1686738600000|2023-06-14 10:30:00|13997.2|13996.2|13999.2|13998.5|13999.6|13998.9|13996.6|13995.6|195
1686738900000|2023-06-14 10:35:00|13999.3|13998.6|14000.2|13999.2|14006.2|14005.2|13999.2|13998.2|406
1686739200000|2023-06-14 10:40:00|14000.1|13999.1|14004.6|14003.6|14004.7|14003.7|14000.1|13999.1|294
1686739500000|2023-06-14 10:45:00|14004.7|14003.7|14003.3|14002.3|14005.3|14004.3|14002.2|14001.2|245
1686739800000|2023-06-14 10:50:00|14003.2|14002.2|14002.4|14001.4|14004|14003.1|14001.3|14000.3|191
1686740100000|2023-06-14 10:55:00|14002.3|14001.3|14001.2|14000.2|14004|14003|13998.2|13997.2|245
1686740400000|2023-06-14 11:00:00|14001.1|14000.1|14002.1|14001.1|14004.4|14003.4|14000.8|13999.8|184
1686740700000|2023-06-14 11:05:00|14002.2|14001.2|14002.2|14001.2|14005.2|14004.5|14000.2|13999.2|280
1686741000000|2023-06-14 11:10:00|14002.1|14001.1|13999.7|13998.7|14003|14002.3|13999.2|13998.2|191
1686741300000|2023-06-14 11:15:00|13999.6|13998.6|13999.7|13998.7|14001.4|14000.4|13998.1|13997.1|232
1686741600000|2023-06-14 11:20:00|13999.8|13998.8|13998.3|13997.6|14001.5|14000.5|13996.8|13996.1|225
1686741900000|2023-06-14 11:25:00|13998.2|13997.5|14001.6|14000.6|14001.6|14000.6|13996.8|13996.1|269
1686742200000|2023-06-14 11:30:00|14001.5|14000.5|13998.1|13997.4|14003.5|14002.8|13998|13997.3|271
1686742500000|2023-06-14 11:35:00|13998.2|13997.5|13997.7|13996.7|14002.2|14001.5|13997.1|13996.1|315
1686742800000|2023-06-14 11:40:00|13998|13997|13998.5|13997.5|13999.2|13998.3|13996.1|13995.1|221
1686743100000|2023-06-14 11:45:00|13998.4|13997.4|13996.6|13995.6|14000.1|13999.4|13994.2|13993.2|304
1686743400000|2023-06-14 11:50:00|13996.4|13995.4|13995.4|13994.4|13996.5|13995.5|13991.9|13991.2|248
1686743700000|2023-06-14 11:55:00|13995.3|13994.3|13998.3|13997.6|13998.6|13997.7|13994.5|13993.7|267
1686744000000|2023-06-14 12:00:00|13998.2|13997.5|13991.8|13991.1|13998.4|13997.7|13990.7|13989.7|310
1686744300000|2023-06-14 12:05:00|13991.7|13991|13989.8|13989.1|13993.6|13992.6|13989.6|13988.6|359
1686744600000|2023-06-14 12:10:00|13990.1|13989.4|13989.6|13988.6|13993.3|13992.4|13989.6|13988.6|336
1686744900000|2023-06-14 12:15:00|13989.8|13989.1|13990.2|13989.5|13991.2|13990.5|13988|13987|301
1686745200000|2023-06-14 12:20:00|13990.6|13989.6|13985.3|13984.3|13993.6|13992.6|13983.5|13982.8|460
1686745500000|2023-06-14 12:25:00|13985.7|13984.7|13987.5|13984.7|13991.2|13990.4|13981.9|13980.9|613
1686745800000|2023-06-14 12:30:00|13987.8|13984.6|13975|13974|14000.4|13994.5|13964.3|13961.4|1307
1686746100000|2023-06-14 12:35:00|13975.1|13974.1|13980.8|13979.8|13981.2|13980.2|13972.1|13971.1|807
1686746400000|2023-06-14 12:40:00|13980.9|13979.9|13967.2|13966.2|13981|13980|13966.3|13965.3|831
1686746700000|2023-06-14 12:45:00|13967|13966|13976|13975|13977.1|13976.1|13963.3|13962.3|713
1686747000000|2023-06-14 12:50:00|13975.9|13974.9|13972|13971|13977|13976.2|13969.2|13968.2|607
1686747300000|2023-06-14 12:55:00|13972.1|13971.1|13969.9|13968.9|13972.9|13971.9|13966.4|13965.4|663
1686747600000|2023-06-14 13:00:00|13970.1|13969.1|13970.9|13970.2|13971.4|13970.7|13964.9|13963.9|567
1686747900000|2023-06-14 13:05:00|13971.1|13970.4|13972.8|13971.8|13975.9|13975.2|13970.6|13969.9|454
1686748200000|2023-06-14 13:10:00|13972.9|13971.9|13964.3|13963.3|13973|13972|13962.4|13961.7|464
1686748500000|2023-06-14 13:15:00|13964.2|13963.2|13956.8|13955.8|13966.4|13965.4|13954.3|13953.6|502
1686748800000|2023-06-14 13:20:00|13956.5|13955.5|13955.5|13954.8|13957.7|13957|13955.1|13954.3|435
1686749100000|2023-06-14 13:25:00|13955|13954.3|13955.2|13954.5|13955.7|13955|13950.9|13950.2|415
1686749400000|2023-06-14 13:30:00|13955.3|13954.6|13961.6|13960.9|13964.7|13964|13955.3|13954.3|703
1686749700000|2023-06-14 13:35:00|13961.7|13961|13946.8|13946.1|13962.2|13961.4|13946.4|13945.7|599
1686750000000|2023-06-14 13:40:00|13946.9|13946.2|13947.1|13946.1|13948.5|13947.8|13941|13940|555
1686750300000|2023-06-14 13:45:00|13947.6|13946.9|13947.3|13946.3|13955.8|13955|13945.8|13944.8|547
1686750600000|2023-06-14 13:50:00|13947|13946|13951.2|13950.5|13951.3|13950.6|13946.3|13945.6|402
1686750900000|2023-06-14 13:55:00|13951.4|13950.7|13952.5|13951.5|13957.4|13956.7|13948.5|13947.8|455
1686751200000|2023-06-14 14:00:00|13952.6|13951.6|13954.5|13953.5|13954.8|13953.8|13950|13949|589
1686751500000|2023-06-14 14:05:00|13954.6|13953.6|13955.9|13955.2|13956.5|13955.5|13951.3|13950.6|459
1686751800000|2023-06-14 14:10:00|13955.8|13955.1|13948.1|13947.4|13956|13955.3|13946.6|13945.9|467
1686752100000|2023-06-14 14:15:00|13948|13947.3|13944.9|13944.2|13948.4|13947.5|13944.3|13943.6|364
1686752400000|2023-06-14 14:20:00|13945|13944.3|13937.1|13936.4|13945.2|13944.3|13937|13936.3|415
1686752700000|2023-06-14 14:25:00|13937.2|13936.5|13942.5|13941.8|13944|13943.3|13935.5|13934.8|364
1686753000000|2023-06-14 14:30:00|13942.4|13941.7|13940.2|13939.2|13944|13943|13936.8|13936.1|394
1686753300000|2023-06-14 14:35:00|13940.1|13939.1|13936.4|13935.7|13941.3|13940.3|13935.9|13935.2|333
1686753600000|2023-06-14 14:40:00|13936.3|13935.6|13936.9|13936.2|13938.3|13937.6|13931.8|13931.1|342
1686753900000|2023-06-14 14:45:00|13937|13936.3|13940|13939|13940.5|13939.8|13936.7|13936|326
1686754200000|2023-06-14 14:50:00|13939.9|13938.9|13943.1|13942.1|13943.2|13942.4|13937.4|13936.4|370
1686754500000|2023-06-14 14:55:00|13943|13942|13941.2|13940.5|13948.3|13947.6|13941.1|13940.4|361
1686754800000|2023-06-14 15:00:00|13941.3|13940.6|13945.9|13944.9|13948.2|13947.2|13941.3|13940.6|394
1686755100000|2023-06-14 15:05:00|13946|13945|13941.7|13941|13946.7|13946|13941.6|13940.9|241
1686755400000|2023-06-14 15:10:00|13941.6|13940.9|13942.9|13942.2|13946|13945|13940.9|13940.2|313
1686755700000|2023-06-14 15:15:00|13942.8|13942.1|13936.7|13935.7|13943.2|13942.5|13934.7|13934|328
1686756000000|2023-06-14 15:20:00|13936.8|13935.8|13937.5|13936.5|13938.3|13937.3|13935.1|13934.1|384
1686756300000|2023-06-14 15:25:00|13937.6|13936.6|13934.1|13933.1|13938.3|13937.3|13934|13933|312
1686756600000|2023-06-14 15:30:00|13934.2|13933.2|13935.3|13934.3|13935.4|13934.4|13928.8|13927.8|331
1686756900000|2023-06-14 15:35:00|13935.4|13934.4|13936.5|13935.5|13939.1|13938.1|13935.4|13934.4|318
1686757200000|2023-06-14 15:40:00|13936.7|13935.7|13931.3|13930.6|13937|13936|13931.3|13930.5|237
1686757500000|2023-06-14 15:45:00|13931|13930.3|13937.3|13936.3|13937.4|13936.5|13930.6|13929.9|248
1686757800000|2023-06-14 15:50:00|13937.4|13936.4|13936|13935.3|13939.1|13938.4|13933.7|13933|236
1686758100000|2023-06-14 15:55:00|13935.6|13934.9|13934.2|13933.5|13936.3|13935.4|13934.2|13933.5|187
1686758400000|2023-06-14 16:00:00|13934.1|13933.4|13939.1|13938.1|13940.4|13939.4|13933.2|13932.2|292
1686758700000|2023-06-14 16:05:00|13939.2|13938.2|13939|13938.3|13940.6|13939.8|13936.7|13935.9|203
1686759000000|2023-06-14 16:10:00|13939.1|13938.4|13935.6|13934.6|13939.4|13938.7|13935.4|13934.6|198
1686759300000|2023-06-14 16:15:00|13935.5|13934.5|13937.3|13936.6|13938.6|13937.6|13934.7|13934|251
1686759600000|2023-06-14 16:20:00|13937.1|13936.4|13936.9|13936.2|13939|13938.3|13935.8|13935.1|193
1686759900000|2023-06-14 16:25:00|13936.8|13936.1|13935.5|13934.8|13937.7|13937|13935.4|13934.4|194
1686760200000|2023-06-14 16:30:00|13935.3|13934.6|13934.1|13933.4|13939.8|13938.8|13932.2|13931.5|291
1686760500000|2023-06-14 16:35:00|13934|13933.3|13936.1|13935.1|13937.1|13936.3|13933.8|13932.8|236
1686760800000|2023-06-14 16:40:00|13936|13935|13939.1|13938.1|13939.2|13938.2|13935.1|13934.1|157
1686761100000|2023-06-14 16:45:00|13938|13937.3|13936.7|13936|13939.2|13938.2|13935|13934|181
1686761400000|2023-06-14 16:50:00|13936.8|13936.1|13937.3|13936.6|13938.5|13937.8|13935.7|13935|206
1686761700000|2023-06-14 16:55:00|13937.2|13936.5|13936.3|13935.6|13938|13937.3|13935.2|13934.5|233
1686762000000|2023-06-14 17:00:00|13936.2|13935.5|13938.1|13937.4|13938.7|13938|13934|13933.3|241
1686762300000|2023-06-14 17:05:00|13938|13937.3|13938.1|13937.4|13938.7|13938|13936.9|13936|114
1686762600000|2023-06-14 17:10:00|13937.9|13937.2|13935.5|13934.8|13937.9|13937.2|13935.1|13934.2|139
1686762900000|2023-06-14 17:15:00|13935.4|13934.7|13936.8|13935.8|13937.2|13936.5|13935.4|13934.7|216
1686763200000|2023-06-14 17:20:00|13936.7|13935.7|13936.5|13935.5|13938.5|13937.5|13935.6|13934.6|206
1686763500000|2023-06-14 17:25:00|13936.4|13935.4|13940|13939|13940.9|13940.2|13936.1|13935.1|211
1686763800000|2023-06-14 17:30:00|13939.6|13938.6|13942.6|13941.9|13943.9|13943.2|13938.9|13937.9|256
1686764100000|2023-06-14 17:35:00|13942.7|13942|13936|13935.3|13942.7|13942|13935.4|13934.7|267
1686764400000|2023-06-14 17:40:00|13935.9|13935.2|13937|13936|13938.6|13937.8|13935.1|13934.3|295
1686764700000|2023-06-14 17:45:00|13936.8|13935.8|13941.3|13940.3|13941.9|13940.9|13934.4|13933.5|335
1686765000000|2023-06-14 17:50:00|13941.4|13940.4|13939.2|13938.2|13943|13942|13938.2|13937.2|222
1686765300000|2023-06-14 17:55:00|13939.1|13938.1|13948|13942|13949.8|13944.1|13939.1|13938.1|677
1686765600000|2023-06-14 18:00:00|13948.5|13942.5|13991.5|13989.3|14000.4|13998.5|13947.5|13941.5|2221
1686765900000|2023-06-14 18:05:00|13991.6|13989.4|14012.2|14010.8|14018.3|14016.8|13991.4|13989.4|1810
1686766200000|2023-06-14 18:10:00|14012.3|14010.9|13994.7|13993.3|14012.4|14011.1|13993.9|13992.7|1661
1686766500000|2023-06-14 18:15:00|13994.8|13993.1|14006.5|14005.5|14008.8|14007.8|13987.5|13986.1|1367
1686766800000|2023-06-14 18:20:00|14006.3|14005.3|14005.3|14004.3|14012|14011|14002.2|14001.2|1031
1686767100000|2023-06-14 18:25:00|14005.8|14004.8|14003.3|14002.3|14007.5|14006.5|13998|13997|864
1686767400000|2023-06-14 18:30:00|14003.4|14002.4|14000.9|13999.9|14006.8|14005.2|13988.6|13987.6|1441
1686767700000|2023-06-14 18:35:00|14001|14000|13984.1|13983.1|14001.9|14000.6|13972|13971|1640
1686768000000|2023-06-14 18:40:00|13983.4|13982.4|13979.4|13978.4|13988.2|13987.2|13973.2|13972.2|1552
1686768300000|2023-06-14 18:45:00|13979.3|13978.3|13966.3|13965.3|13984.8|13983.8|13965.3|13964.3|1307
1686768600000|2023-06-14 18:50:00|13966.4|13965.4|13959.7|13958.7|13969.3|13968.3|13954|13953|1269
1686768900000|2023-06-14 18:55:00|13959.8|13958.8|13971.6|13970.6|13979.4|13977.8|13959.1|13958.1|1211
1686769200000|2023-06-14 19:00:00|13971.5|13970.5|13973.1|13972.1|13974.7|13973.7|13961.7|13960.7|934
1686769500000|2023-06-14 19:05:00|13973.2|13972.2|13969.7|13968.7|13978|13977|13967.3|13966.3|766
1686769800000|2023-06-14 19:10:00|13969.6|13968.6|13975.1|13974.1|13975.4|13974.4|13963.6|13962.6|738
1686770100000|2023-06-14 19:15:00|13975.2|13974.2|13989.5|13988.5|13990.9|13989.9|13974.5|13973.5|954
1686770400000|2023-06-14 19:20:00|13989.6|13988.6|13988.3|13987.3|13994.9|13993.9|13985.6|13984.6|805
1686770700000|2023-06-14 19:25:00|13987.7|13986.7|13998.9|13997.9|13999.7|13998.7|13984|13983|682
1686771000000|2023-06-14 19:30:00|13999|13998|13987.8|13986.8|14001|14000|13987.3|13986.3|649
1686771300000|2023-06-14 19:35:00|13987.7|13986.7|13992.4|13991.4|13993.9|13992.9|13985.7|13984.7|511
1686771600000|2023-06-14 19:40:00|13992.3|13991.3|13992.9|13991.9|13995.2|13994.2|13989.7|13988.7|519
1686771900000|2023-06-14 19:45:00|13992.8|13991.8|13986.6|13985.6|13994.9|13993.9|13985.5|13984.5|554
1686772200000|2023-06-14 19:50:00|13986.4|13985.4|13988.4|13987.4|13989.3|13988.3|13985.1|13984.1|518
1686772500000|2023-06-14 19:55:00|13987.8|13986.8|13995.2|13994.2|13995.2|13994.2|13987.5|13986.5|418
1686772800000|2023-06-14 20:00:00|13995.5|13994.5|13994.8|13993.8|13997.8|13996.8|13994.7|13993.7|323
1686773100000|2023-06-14 20:05:00|13994.7|13993.7|13992.6|13991.6|13995.7|13994.7|13991|13989.8|244
1686773400000|2023-06-14 20:10:00|13992.2|13991.2|13994.9|13993.9|13995|13994|13991.8|13990.8|254
1686773700000|2023-06-14 20:15:00|13995|13994|13995.1|13994.1|13996.1|13995.1|13994.5|13993.1|245
1686774000000|2023-06-14 20:20:00|13995.2|13994.2|13997.1|13996.1|13997.4|13996.4|13994.2|13993|170
1686774300000|2023-06-14 20:25:00|13997.7|13996.7|14003|14002|14003|14002|13997.1|13996.1|186
1686774600000|2023-06-14 20:30:00|14003.2|14002.2|14006.4|14004.6|14006.4|14004.7|14003.1|14002.1|270
1686774900000|2023-06-14 20:35:00|14006.2|14004.5|14008.5|14007.5|14009.4|14008.4|14005.8|14004.5|275
1686775200000|2023-06-14 20:40:00|14008.4|14007.4|14008.6|14007.6|14009.5|14008.5|14007.3|14006.2|284
1686775500000|2023-06-14 20:45:00|14008.9|14007.9|14009.5|14007.5|14012.7|14011|14008.6|14006.9|369
1686775800000|2023-06-14 20:50:00|14009.4|14007.3|14012.6|14011|14012.8|14011.3|14008.8|14006.8|421
1686776100000|2023-06-14 20:55:00|14013.2|14010.6|14012.8|14006.1|14014.7|14011.6|14011.3|14005.2|547
1686776400000|2023-06-14 21:00:00|14012.5|14005.8|14010.3|14003.6|14012.5|14005.8|14010|14003.3|43
1686776700000|2023-06-14 21:05:00|14010.4|14003.7|14009.2|14002.5|14010.9|14004.2|14009.1|14002.4|40
1686777000000|2023-06-14 21:10:00|14010.4|14003.7|14007.9|14001.2|14011.6|14004.9|14007.7|14001|53
1686777300000|2023-06-14 21:15:00|14008|14001.3|14006.8|14000.1|14008.5|14001.8|14005.4|13998.7|42
1686777600000|2023-06-14 21:20:00|14006.9|14000.2|14006.6|13999.9|14007.7|14001|14005.6|13998.9|54
1686777900000|2023-06-14 21:25:00|14006.5|13999.8|14006.7|14000|14006.8|14000.1|14005.4|13998.7|29
1686778200000|2023-06-14 21:30:00|14006.8|14000.1|14006.4|13999.7|14006.8|14000.1|14006.2|13999.5|24
1686778500000|2023-06-14 21:35:00|14006.3|13999.6|14006.8|14000.1|14006.9|14000.2|14006.3|13999.6|52
1686778800000|2023-06-14 21:40:00|14006.5|13999.8|14006.3|13999.6|14006.8|14000.1|14006.2|13999.5|22
1686779100000|2023-06-14 21:45:00|14006.2|13999.5|14005.3|13998.6|14006.2|13999.5|14005.1|13998.4|51
1686779400000|2023-06-14 21:50:00|14005.4|13998.7|14004.2|13997.6|14005.5|13998.8|14004.2|13997.5|15
1686779700000|2023-06-14 21:55:00|14004.1|13997.5|14008|14001.3|14010|14003.3|14004.1|13997.5|146
1686780000000|2023-06-14 22:00:00|14007.5|14000.9|14007.4|14003.8|14012.6|14009.2|14006.3|14000.8|504
1686780300000|2023-06-14 22:05:00|14007.1|14004.2|14006|14005|14007.7|14005.6|14005.9|14004.2|84
1686780600000|2023-06-14 22:10:00|14006.1|14004.6|14008.9|14007|14011.1|14009.9|14005.4|14004.1|294
1686780900000|2023-06-14 22:15:00|14008.8|14007.1|14008.7|14007|14010.5|14009.2|14008.3|14006.7|230
1686781200000|2023-06-14 22:20:00|14008.8|14007.1|14006.1|14004.6|14008.8|14007.5|14005.7|14004.4|229
1686781500000|2023-06-14 22:25:00|14005.8|14004.5|14004.3|14002.7|14006.2|14005.2|14004.1|14002.2|116
1686781800000|2023-06-14 22:30:00|14005.1|14003.5|14001.5|14000|14006.2|14004.6|14001.1|13999.8|176
1686782100000|2023-06-14 22:35:00|14001.8|13999.9|14000.2|13998.6|14003.4|14002|13999|13997.3|191
1686782400000|2023-06-14 22:40:00|13999.8|13998.5|14001.5|14000|14002.2|14000.5|13998.9|13997.6|164
1686782700000|2023-06-14 22:45:00|14001.4|13999.9|14006.3|14004.7|14007.3|14005.5|14001.2|13999.8|226
1686783000000|2023-06-14 22:50:00|14006.2|14004.6|14003.1|14001.5|14006.9|14005.3|14002.4|14001.1|187
1686783300000|2023-06-14 22:55:00|14003|14001.6|14003.5|14002.5|14003.6|14002.8|14002.5|14001.2|45
1686783600000|2023-06-14 23:00:00|14004.3|14003.3|14006.9|14005.2|14007.7|14006.1|14003.4|14002.3|260
1686783900000|2023-06-14 23:05:00|14006.8|14005.3|14006.1|14004.5|14008.2|14007.2|14005.1|14003.7|235
1686784200000|2023-06-14 23:10:00|14006|14004.9|14007.7|14006.7|14008|14006.9|14005.5|14004.5|143
1686784500000|2023-06-14 23:15:00|14007.9|14006.9|14005.6|14004.6|14009.2|14008.2|14004.9|14003.9|159
1686784800000|2023-06-14 23:20:00|14005.5|14004.5|14004.5|14003.5|14005.8|14004.7|14004.3|14003.3|113
1686785100000|2023-06-14 23:25:00|14004.3|14003.3|14000.1|13999.1|14004.3|14003.3|13999.5|13998.5|191
1686785400000|2023-06-14 23:30:00|14000.4|13999.4|14004.9|14003.9|14005|14004|13999.3|13998.3|147
1686785700000|2023-06-14 23:35:00|14004.8|14003.8|14004|14003|14006.7|14005.7|14003.9|14002.9|85
1686786000000|2023-06-14 23:40:00|14003.9|14002.9|14004.7|14003.7|14006.2|14005.2|14003.6|14002.6|141
1686786300000|2023-06-14 23:45:00|14005.1|14004.1|14004.5|14002.7|14006.6|14005.6|14003.8|14002.6|280
1686786600000|2023-06-14 23:50:00|14004.4|14002.6|14001.2|14000.2|14005.1|14003.7|14000.8|13999.8|275
1686786900000|2023-06-14 23:55:00|14001.3|14000.3|13997.5|13996.5|14002.2|14001.2|13995.9|13994.9|257
1686787200000|2023-06-15 00:00:00|13997.4|13996.4|14002|14001|14002.1|14001.4|13994.8|13993.8|327
1686787500000|2023-06-15 00:05:00|14002.1|14001.1|14004.8|14003.8|14005.2|14004.2|13998.7|13997.7|251
1686787800000|2023-06-15 00:10:00|14005.5|14004.5|14010.8|14009.8|14011|14010|14004.6|14003.6|191
1686788100000|2023-06-15 00:15:00|14010.7|14009.7|14011.7|14010.7|14014.1|14013.1|14010.4|14009.4|390
1686788400000|2023-06-15 00:20:00|14011.6|14010.6|14011.3|14010.3|14013.3|14012.6|14011.2|14010.2|156
1686788700000|2023-06-15 00:25:00|14011.4|14010.4|14014.5|14013.5|14014.7|14013.7|14009.2|14008.2|275
1686789000000|2023-06-15 00:30:00|14014.8|14013.8|14017.4|14016.4|14017.9|14017.2|14013.8|14012.8|234
1686789300000|2023-06-15 00:35:00|14017.3|14016.3|14020.3|14019.3|14020.5|14019.8|14017.3|14016.3|252
1686789600000|2023-06-15 00:40:00|14020.1|14019.1|14019.5|14018.5|14020.4|14019.4|14016.3|14015.3|257
1686789900000|2023-06-15 00:45:00|14019.6|14018.6|14019.8|14018.8|14022.6|14021.6|14018|14017|254
1686790200000|2023-06-15 00:50:00|14019.7|14018.7|14026.7|14025.7|14030.2|14029.5|14017.5|14016.5|572
1686790500000|2023-06-15 00:55:00|14027.1|14026.1|14036.9|14035.9|14039.1|14038.1|14025.1|14024.1|567
1686790800000|2023-06-15 01:00:00|14036.8|14035.8|14042.8|14041.8|14047.8|14046.8|14036.5|14035.2|574
1686791100000|2023-06-15 01:05:00|14042.9|14041.9|14046.7|14045.7|14046.7|14045.9|14040.9|14039.9|418
1686791400000|2023-06-15 01:10:00|14046.5|14045.8|14066.7|14065.2|14070.3|14069.3|14045.7|14045|828
1686791700000|2023-06-15 01:15:00|14066.4|14065.4|14068|14067|14070.7|14069.9|14063.3|14062.3|500
1686792000000|2023-06-15 01:20:00|14068.2|14067.2|14063.7|14062.7|14068.6|14067.6|14060.3|14059.3|557
1686792300000|2023-06-15 01:25:00|14064|14063|14066|14065|14067|14066|14063.2|14062.2|368
1686792600000|2023-06-15 01:30:00|14066.1|14065.1|14078.3|14077.3|14079.7|14078.7|14064.8|14063.8|573
1686792900000|2023-06-15 01:35:00|14078.4|14077.4|14075.3|14074.3|14079.6|14078.9|14073.4|14072.4|412
1686793200000|2023-06-15 01:40:00|14075.6|14074.6|14079.1|14078.1|14079.1|14078.1|14074.2|14073.2|335
1686793500000|2023-06-15 01:45:00|14079.3|14078.6|14079.9|14078.9|14080.4|14079.7|14073.2|14072|429
1686793800000|2023-06-15 01:50:00|14079.8|14078.8|14090.9|14089.9|14091.1|14090.1|14079.6|14078.6|372
1686794100000|2023-06-15 01:55:00|14090.8|14089.8|14101.8|14100.1|14105.5|14103.5|14085.9|14084.9|538
1686794400000|2023-06-15 02:00:00|14102.2|14100.7|14084.9|14083.9|14104.7|14103.7|14080.8|14079.6|799
1686794700000|2023-06-15 02:05:00|14085.3|14084.3|14097.8|14096.8|14097.8|14096.8|14082.1|14081.1|529
1686795000000|2023-06-15 02:10:00|14097.7|14096.7|14095.5|14094.5|14100.5|14099.5|14093.4|14092.2|519
1686795300000|2023-06-15 02:15:00|14095|14094|14092.9|14091.9|14096.9|14095.5|14090.2|14089|584
1686795600000|2023-06-15 02:20:00|14093|14091.5|14093.5|14092.5|14097.5|14096.5|14092|14090.7|520
1686795900000|2023-06-15 02:25:00|14093.6|14092.6|14095.4|14094.4|14096.2|14095.2|14088.2|14086.9|441
1686796200000|2023-06-15 02:30:00|14095.3|14094.3|14095.5|14094.5|14098.2|14097.2|14091.8|14090.8|445
1686796500000|2023-06-15 02:35:00|14095.4|14094.4|14098.5|14097.5|14099.6|14098.6|14094.3|14093.3|384
1686796800000|2023-06-15 02:40:00|14098.6|14097.6|14102.5|14101.5|14109.6|14107.9|14098.5|14097.5|516
1686797100000|2023-06-15 02:45:00|14102.4|14101.4|14096.5|14095.5|14102.5|14101.5|14094|14093|427
1686797400000|2023-06-15 02:50:00|14096.6|14095.6|14099.5|14098.5|14099.6|14098.6|14094.3|14093.3|389
1686797700000|2023-06-15 02:55:00|14099.4|14098.4|14105.5|14104.5|14106.3|14105.3|14099.4|14098.3|331
1686798000000|2023-06-15 03:00:00|14105.6|14104.6|14101.1|14100.1|14109.2|14108.3|14100.7|14099.7|328
1686798300000|2023-06-15 03:05:00|14101.2|14100.2|14101.4|14100.4|14103.4|14102.4|14098.8|14097.8|353
1686798600000|2023-06-15 03:10:00|14101.3|14100.3|14105.1|14104.1|14107.4|14106.4|14101.3|14100.3|280
1686798900000|2023-06-15 03:15:00|14105.2|14104.2|14106.3|14105.3|14106.4|14105.4|14104.1|14103.1|247
1686799200000|2023-06-15 03:20:00|14106.9|14105.9|14104.4|14103.4|14107.3|14106.3|14103.6|14102.6|213
1686799500000|2023-06-15 03:25:00|14104.7|14103.7|14103.4|14102.4|14105.2|14104.2|14101.3|14100.6|219
1686799800000|2023-06-15 03:30:00|14102.4|14101.7|14099.4|14098.4|14102.5|14101.7|14095.3|14094.3|279
1686800100000|2023-06-15 03:35:00|14099.5|14098.5|14099.8|14098.8|14102|14101|14099.5|14098.5|242
1686800400000|2023-06-15 03:40:00|14099.6|14098.9|14098.9|14097.9|14100.4|14099.4|14096.8|14095.8|276
1686800700000|2023-06-15 03:45:00|14098.8|14097.8|14105.2|14104.5|14107.5|14106.5|14098.6|14097.6|250
1686801000000|2023-06-15 03:50:00|14105.1|14104.4|14105.6|14104.6|14106.9|14105.9|14103.5|14102.5|261
1686801300000|2023-06-15 03:55:00|14105.3|14104.3|14108.3|14107.3|14108.9|14108|14105.1|14104.1|248
1686801600000|2023-06-15 04:00:00|14108.1|14107.1|14119.6|14118.6|14123.5|14122.5|14107.7|14106.7|486
1686801900000|2023-06-15 04:05:00|14119.7|14118.7|14128.9|14127.9|14133.4|14132.4|14118.8|14117.8|500
1686802200000|2023-06-15 04:10:00|14128.8|14127.8|14128.3|14127.3|14132.4|14131.4|14127.6|14126.6|324
1686802500000|2023-06-15 04:15:00|14128.4|14127.4|14117.9|14116.9|14128.6|14127.6|14115.4|14114.4|367
1686802800000|2023-06-15 04:20:00|14117.8|14116.8|14121.7|14120.7|14123.2|14122.2|14116.9|14115.9|278
1686803100000|2023-06-15 04:25:00|14121.6|14120.6|14121.4|14120.4|14124.1|14123.1|14121.1|14120.1|245
1686803400000|2023-06-15 04:30:00|14121.5|14120.5|14120|14119|14122|14120.7|14118|14117|295
1686803700000|2023-06-15 04:35:00|14119.8|14118.8|14116.2|14115.2|14119.8|14118.8|14115.2|14114.2|282
1686804000000|2023-06-15 04:40:00|14116.3|14115.3|14118|14117|14118.8|14117.8|14114.2|14113.2|226
1686804300000|2023-06-15 04:45:00|14118.1|14117.1|14120.3|14119.3|14120.3|14119.3|14115.3|14114.3|205
1686804600000|2023-06-15 04:50:00|14120.4|14119.4|14129.1|14128.1|14130.4|14129.4|14120.3|14119.3|298
1686804900000|2023-06-15 04:55:00|14129|14128|14127.7|14126.7|14129.4|14128.4|14125.6|14124.9|175
1686805200000|2023-06-15 05:00:00|14127.8|14126.8|14142.8|14141.1|14143.4|14142.1|14127.7|14126.7|474
1686805500000|2023-06-15 05:05:00|14142.7|14141.3|14141|14140|14143.6|14142.6|14139|14138|388
1686805800000|2023-06-15 05:10:00|14140.9|14139.9|14134.3|14133.3|14140.9|14139.9|14132.4|14131.4|353
1686806100000|2023-06-15 05:15:00|14134.6|14133.6|14129.8|14128.8|14136.8|14135.8|14129.8|14128.5|363
1686806400000|2023-06-15 05:20:00|14129.9|14128.9|14134|14133|14135.8|14134.8|14128.6|14127.6|286
1686806700000|2023-06-15 05:25:00|14133.9|14132.9|14134.1|14133.1|14140.9|14139.9|14133|14131.8|433
1686807000000|2023-06-15 05:30:00|14134|14133|14129|14128|14134|14133|14127.9|14126.9|369
1686807300000|2023-06-15 05:35:00|14128.9|14127.9|14122.7|14121.7|14130.1|14129.1|14122.7|14121.7|407
1686807600000|2023-06-15 05:40:00|14122.1|14121.1|14119.8|14118.8|14122.3|14121.3|14117|14116|334
1686807900000|2023-06-15 05:45:00|14120.6|14119.6|14118.9|14117.9|14121.9|14120.9|14116.9|14115.9|306
1686808200000|2023-06-15 05:50:00|14118.5|14117.5|14114.9|14113.9|14118.9|14117.9|14113.1|14112.1|324
1686808500000|2023-06-15 05:55:00|14115|14114|14121.8|14120.8|14122.5|14121.5|14113.8|14112.8|351
1686808800000|2023-06-15 06:00:00|14121.9|14120.9|14122|14121|14129|14128|14121.8|14120.8|624
1686809100000|2023-06-15 06:05:00|14122.2|14121.2|14124.8|14123.8|14126.5|14125.5|14119.5|14118.5|487
1686809400000|2023-06-15 06:10:00|14124.9|14123.9|14122.9|14121.9|14127.3|14126.3|14121.8|14120.8|378
1686809700000|2023-06-15 06:15:00|14123|14122|14124.8|14123.8|14125|14124|14116.1|14115.1|448
1686810000000|2023-06-15 06:20:00|14125|14124|14129.1|14128.1|14133.6|14132.6|14124.5|14123.5|429
1686810300000|2023-06-15 06:25:00|14129|14128|14130.3|14129.3|14131.8|14130.8|14125.9|14124.9|387
1686810600000|2023-06-15 06:30:00|14130.2|14129.2|14140.4|14139.4|14140.4|14139.6|14130.1|14129.1|379
1686810900000|2023-06-15 06:35:00|14140.3|14139.3|14134.2|14133.2|14141.6|14140.6|14133.1|14132.1|474
1686811200000|2023-06-15 06:40:00|14134.3|14133.3|14134.5|14133.5|14136.6|14135.6|14130.7|14129.7|395
1686811500000|2023-06-15 06:45:00|14134.7|14133.7|14131.8|14130.8|14136.4|14135.4|14131.2|14130.2|379
1686811800000|2023-06-15 06:50:00|14131.7|14130.7|14137.1|14136.1|14141.6|14140.6|14131.3|14130.3|350
1686812100000|2023-06-15 06:55:00|14137|14136|14131.4|14130.4|14137.3|14136.5|14131.4|14130.4|389
1686812400000|2023-06-15 07:00:00|14131|14130|14136.3|14135.3|14143.4|14142.4|14128.1|14127.1|557
1686812700000|2023-06-15 07:05:00|14136.2|14135.2|14136.2|14135.2|14138.5|14137.5|14131.4|14130.4|497
1686813000000|2023-06-15 07:10:00|14136.1|14135.1|14145.2|14144.2|14145.2|14144.2|14134.4|14133.4|433
1686813300000|2023-06-15 07:15:00|14145.1|14144.1|14140.8|14139.8|14147|14146|14139.8|14138.8|447
1686813600000|2023-06-15 07:20:00|14140.6|14139.6|14143.2|14142.2|14143.6|14142.6|14137.9|14136.9|437
1686813900000|2023-06-15 07:25:00|14143.3|14142.3|14145.5|14144.8|14148.7|14147.7|14141.7|14140.7|446
1686814200000|2023-06-15 07:30:00|14145.4|14144.7|14144.4|14143.4|14150.8|14149.8|14141.6|14140.6|553
1686814500000|2023-06-15 07:35:00|14144.2|14143.2|14140.2|14139.2|14144.3|14143.3|14137|14136|488
1686814800000|2023-06-15 07:40:00|14139.7|14138.7|14139.8|14138.8|14141.4|14140.4|14135.4|14134.4|490
1686815100000|2023-06-15 07:45:00|14139.7|14138.7|14135.9|14134.9|14144|14143|14135.1|14134.1|433
1686815400000|2023-06-15 07:50:00|14136|14135|14128.8|14127.8|14137.7|14136.7|14126.8|14125.8|471
1686815700000|2023-06-15 07:55:00|14128.7|14127.7|14127.7|14126.7|14131|14130|14125.3|14124.3|412
1686816000000|2023-06-15 08:00:00|14128.3|14127.3|14133.6|14132.6|14135.7|14134.8|14127.7|14126.9|381
1686816300000|2023-06-15 08:05:00|14133.8|14133.1|14132.6|14131.6|14134.4|14133.5|14127.1|14126.4|376
1686816600000|2023-06-15 08:10:00|14132.8|14131.8|14125.9|14124.9|14132.8|14131.8|14124.5|14123.5|363
1686816900000|2023-06-15 08:15:00|14125.8|14124.8|14122.4|14121.4|14126.3|14125.3|14122|14121|357
1686817200000|2023-06-15 08:20:00|14122.3|14121.3|14128.2|14127.2|14129|14128.1|14122.3|14121.3|317
1686817500000|2023-06-15 08:25:00|14127.6|14126.6|14129.2|14128.2|14130.8|14129.8|14125.4|14124.4|316
1686817800000|2023-06-15 08:30:00|14130|14129|14130.4|14129.4|14132|14131|14126.3|14125.3|287
1686818100000|2023-06-15 08:35:00|14130.3|14129.3|14126.9|14125.9|14131.1|14130.4|14126.7|14125.7|295
1686818400000|2023-06-15 08:40:00|14127|14126|14120.1|14119.1|14127|14126.1|14118.8|14117.8|343
1686818700000|2023-06-15 08:45:00|14120|14119|14118.4|14117.4|14120.2|14119.4|14114.3|14113.4|369
1686819000000|2023-06-15 08:50:00|14118.8|14117.8|14124|14123|14125.7|14124.6|14118.7|14117.7|355
1686819300000|2023-06-15 08:55:00|14124.2|14123.2|14127.6|14126.6|14129.2|14128.2|14124.2|14123.2|382
1686819600000|2023-06-15 09:00:00|14127.5|14126.5|14126.6|14125.6|14128.3|14127.3|14124.1|14123.1|297
1686819900000|2023-06-15 09:05:00|14126.7|14125.7|14127.7|14126.7|14127.8|14126.8|14124|14123|322
1686820200000|2023-06-15 09:10:00|14127.6|14126.6|14119.7|14118.7|14127.6|14126.6|14118.8|14117.8|399
1686820500000|2023-06-15 09:15:00|14119.8|14118.8|14107.8|14106.8|14121.9|14120.9|14092.9|14091.9|820
1686820800000|2023-06-15 09:20:00|14107.6|14106.6|14087.4|14085.9|14110.9|14109.9|14085.9|14084.3|779
1686821100000|2023-06-15 09:25:00|14087.3|14086.3|14100.7|14099|14103.7|14101.6|14086|14085|602
1686821400000|2023-06-15 09:30:00|14100.6|14099.2|14107.5|14106.5|14107.8|14106.7|14099.3|14098.1|416
1686821700000|2023-06-15 09:35:00|14107.7|14106.7|14104.4|14103.4|14108.4|14107.4|14102.6|14101.6|345
1686822000000|2023-06-15 09:40:00|14104.8|14103.8|14099.4|14098.4|14108.7|14107.7|14099.1|14098.1|402
1686822300000|2023-06-15 09:45:00|14099.3|14098.3|14105.5|14104.5|14108.4|14107.4|14099.2|14098.2|349
1686822600000|2023-06-15 09:50:00|14105.6|14104.6|14107.5|14106.5|14110.5|14109.5|14104.1|14103.1|350
1686822900000|2023-06-15 09:55:00|14107.6|14106.6|14102.1|14101.1|14107.7|14106.7|14101.9|14100.9|386
1686823200000|2023-06-15 10:00:00|14102|14101|14104.4|14103.4|14105|14104|14100.7|14099.7|335
1686823500000|2023-06-15 10:05:00|14104.5|14103.5|14107.9|14106.9|14109.3|14108.3|14104.1|14103.1|323
1686823800000|2023-06-15 10:10:00|14108.3|14107.3|14109.3|14108.3|14110.9|14109.9|14104.9|14103.9|407
1686824100000|2023-06-15 10:15:00|14109.2|14108.2|14108.1|14107.4|14110.1|14109.1|14106.2|14105.2|401
1686824400000|2023-06-15 10:20:00|14108.2|14107.5|14114.9|14114.2|14115.2|14114.2|14108.2|14107.2|333
1686824700000|2023-06-15 10:25:00|14115|14114.3|14119.1|14118.1|14119.9|14118.9|14114.2|14113.2|388
1686825000000|2023-06-15 10:30:00|14119.2|14118.2|14112.4|14111.4|14119.3|14118.3|14112.3|14111.3|376
1686825300000|2023-06-15 10:35:00|14112.3|14111.3|14115.5|14114.5|14118.7|14117.7|14110.8|14109.8|376
1686825600000|2023-06-15 10:40:00|14115.4|14114.4|14115.8|14114.8|14116.2|14115.2|14112.7|14111.7|281
1686825900000|2023-06-15 10:45:00|14114.4|14113.7|14110.5|14109.5|14115.1|14114.1|14109.5|14108.5|316
1686826200000|2023-06-15 10:50:00|14110.4|14109.4|14112|14111.3|14112.2|14111.4|14109.7|14108.7|189
1686826500000|2023-06-15 10:55:00|14111.6|14110.9|14115.6|14114.6|14115.8|14114.8|14111.1|14110.1|298
1686826800000|2023-06-15 11:00:00|14115.7|14114.7|14116.1|14115.4|14117.4|14116.5|14113.2|14112.2|288
1686827100000|2023-06-15 11:05:00|14116.2|14115.5|14112.3|14111.3|14118.2|14117.2|14112.3|14111.3|242
1686827400000|2023-06-15 11:10:00|14112.1|14111.1|14111|14110|14113.8|14113.1|14110.9|14109.9|259
1686827700000|2023-06-15 11:15:00|14110|14109.3|14112.6|14111.6|14113|14112|14108.9|14108|297
1686828000000|2023-06-15 11:20:00|14112.9|14111.9|14117.9|14116.9|14117.9|14116.9|14112.4|14111.4|206
1686828300000|2023-06-15 11:25:00|14118|14117|14118.3|14117.3|14120.8|14120.1|14117.7|14116.9|239
1686828600000|2023-06-15 11:30:00|14118.4|14117.4|14123.7|14123|14124.4|14123.7|14118|14117|304
1686828900000|2023-06-15 11:35:00|14123.5|14122.8|14124.2|14123.2|14125.3|14124.6|14119.8|14118.8|281
1686829200000|2023-06-15 11:40:00|14123.9|14122.9|14123.1|14122.1|14125|14124|14121.6|14120.8|268
1686829500000|2023-06-15 11:45:00|14123|14122|14123.9|14122.9|14125.4|14124.5|14121.3|14120.3|231
1686829800000|2023-06-15 11:50:00|14123.8|14122.8|14124.2|14123.2|14125.5|14124.6|14122.7|14121.7|322
1686830100000|2023-06-15 11:55:00|14124.1|14123.1|14125.5|14124.5|14125.5|14124.7|14123.7|14122.8|242
1686830400000|2023-06-15 12:00:00|14125.3|14124.3|14124.6|14123.6|14125.6|14124.6|14120.3|14119.3|334
1686830700000|2023-06-15 12:05:00|14124.5|14123.5|14129.9|14128.9|14130.6|14129.6|14124.2|14123.2|283
1686831000000|2023-06-15 12:10:00|14129.6|14128.6|14115.2|14112.1|14129.6|14128.6|14114.3|14111.2|558
1686831300000|2023-06-15 12:15:00|14115.1|14111.4|14112|14110.4|14122.8|14121|14108.4|14106.8|1135
1686831600000|2023-06-15 12:20:00|14111.7|14110.7|14120.4|14119.4|14129.1|14128.1|14111.7|14110.7|861
1686831900000|2023-06-15 12:25:00|14120.6|14119.6|14118.6|14112.6|14125|14124|14114.8|14112.6|952
1686832200000|2023-06-15 12:30:00|14122|14116|14104.2|14102.3|14132|14126.4|14093.8|14092.6|1712
1686832500000|2023-06-15 12:35:00|14104.3|14103.3|14102.8|14101.8|14107|14105.9|14096.1|14095.1|1265
1686832800000|2023-06-15 12:40:00|14102.9|14101.9|14085.9|14084.9|14103|14102|14074.9|14073.8|1235
1686833100000|2023-06-15 12:45:00|14085.8|14084.8|14088.2|14087.2|14090.2|14089.2|14079|14078|774
1686833400000|2023-06-15 12:50:00|14088.8|14087.8|14070.3|14068.8|14089.9|14088.9|14067.7|14066.7|1091
1686833700000|2023-06-15 12:55:00|14069.8|14068.5|14071.2|14070.2|14076.3|14075.3|14066.3|14065.3|1058
1686834000000|2023-06-15 13:00:00|14071.3|14070.3|14075.7|14074.7|14075.7|14074.7|14063.9|14063|1131
1686834300000|2023-06-15 13:05:00|14075|14074|14062.1|14061.1|14075.6|14074.3|14061.3|14060.3|1036
1686834600000|2023-06-15 13:10:00|14062.2|14061.2|14062.9|14060.6|14070.2|14069.2|14061.2|14060.2|727
1686834900000|2023-06-15 13:15:00|14063|14060.5|14045|14044|14063|14061.5|14043.8|14042.5|912
1686835200000|2023-06-15 13:20:00|14044.6|14043.6|14056.4|14055.4|14060.3|14059.3|14044.1|14043.1|810
1686835500000|2023-06-15 13:25:00|14056.3|14055.3|14054.4|14053.4|14056.8|14056.1|14045.6|14044.6|915
1686835800000|2023-06-15 13:30:00|14054.3|14053.3|14056.1|14055.1|14059.7|14058.7|14050.2|14049.2|873
1686836100000|2023-06-15 13:35:00|14056|14055|14068.2|14067.2|14074.4|14073.4|14053.1|14052.1|1023
1686836400000|2023-06-15 13:40:00|14068.3|14067.3|14057.3|14056.3|14068.4|14067.4|14051.7|14050.7|791
1686836700000|2023-06-15 13:45:00|14056.9|14055.9|14046.8|14045.8|14056.9|14055.9|14046.8|14045.8|801
1686837000000|2023-06-15 13:50:00|14046.5|14045.5|14036.8|14035.8|14048.9|14047.9|14034.8|14033.8|806
1686837300000|2023-06-15 13:55:00|14036.7|14035.7|14043|14042|14048.4|14047.7|14035.5|14034.5|562
1686837600000|2023-06-15 14:00:00|14042.8|14042.1|14039.8|14038.8|14052.6|14051.6|14039.3|14038.4|691
1686837900000|2023-06-15 14:05:00|14039.9|14038.9|14040.2|14039.2|14043.5|14042.5|14034.1|14033.4|751
1686838200000|2023-06-15 14:10:00|14040.3|14039.3|14041.9|14040.9|14050.7|14049.7|14039.6|14038.6|514
1686838500000|2023-06-15 14:15:00|14042|14041|14039.2|14038.2|14042.4|14041.1|14036.9|14035.8|490
1686838800000|2023-06-15 14:20:00|14039.3|14038.3|14033.3|14032.3|14042|14040.8|14031.9|14030.9|435
1686839100000|2023-06-15 14:25:00|14033.4|14032.4|14026.2|14025.2|14034.1|14033.1|14020.8|14019.8|509
1686839400000|2023-06-15 14:30:00|14026.3|14025.3|14021.5|14020.8|14028.3|14027.6|14018.7|14018|613
1686839700000|2023-06-15 14:35:00|14021.4|14020.7|14023.6|14022.6|14025.1|14024.4|14015.9|14015.2|560
1686840000000|2023-06-15 14:40:00|14023.5|14022.5|14020|14019|14027.5|14026.5|14018.6|14017.7|533
1686840300000|2023-06-15 14:45:00|14019.9|14018.9|14026.8|14025.8|14029.7|14028.7|14018.5|14017.5|529
1686840600000|2023-06-15 14:50:00|14026.9|14025.9|14039.6|14038.9|14040|14039.2|14026.4|14025.4|677
1686840900000|2023-06-15 14:55:00|14039.3|14038.6|14045.6|14044.9|14047.7|14047|14037|14036.3|800
1686841200000|2023-06-15 15:00:00|14045.9|14045.2|14052|14051|14052.4|14051.4|14042.7|14041.9|601
1686841500000|2023-06-15 15:05:00|14051.6|14050.6|14061.7|14061|14062.4|14061.4|14050.8|14049.8|615
1686841800000|2023-06-15 15:10:00|14061.9|14061.2|14065.6|14064.6|14066.6|14065.6|14058.8|14057.8|436
1686842100000|2023-06-15 15:15:00|14065.7|14064.7|14057.7|14056.7|14066.5|14065.5|14056.7|14055.7|554
1686842400000|2023-06-15 15:20:00|14057.4|14056.4|14056.4|14055.4|14063.3|14062.3|14055.4|14054.6|459
1686842700000|2023-06-15 15:25:00|14056.5|14055.5|14053.4|14052.4|14059.9|14058.9|14050.7|14049.7|432
1686843000000|2023-06-15 15:30:00|14053.6|14052.6|14050.2|14049.2|14055.4|14054.4|14049.8|14048.8|454
1686843300000|2023-06-15 15:35:00|14050.3|14049.3|14051.6|14050.6|14054.7|14053.7|14049.3|14048.3|392
1686843600000|2023-06-15 15:40:00|14051.5|14050.5|14045.9|14044.9|14052.6|14051.6|14045.9|14044.9|340
1686843900000|2023-06-15 15:45:00|14046|14045|14045.7|14044.7|14046.9|14046|14043.9|14042.9|345
1686844200000|2023-06-15 15:50:00|14045.6|14044.6|14049.7|14048.7|14052|14051|14043.8|14042.8|311
1686844500000|2023-06-15 15:55:00|14049.8|14048.8|14050.1|14049.1|14053.8|14053.1|14049.2|14048.2|221
1686844800000|2023-06-15 16:00:00|14050|14049|14044.8|14043.8|14050.3|14049.3|14042.5|14041.5|333
1686845100000|2023-06-15 16:05:00|14044.9|14043.9|14039.6|14038.6|14045.4|14044.6|14038.8|14038.1|253
1686845400000|2023-06-15 16:10:00|14039.5|14038.8|14033.5|14032.5|14040.4|14039.4|14033.1|14032.4|245
1686845700000|2023-06-15 16:15:00|14033.4|14032.4|14031.9|14031.2|14034.3|14033.6|14030.2|14029.5|251
1686846000000|2023-06-15 16:20:00|14032|14031.3|14029.2|14028.2|14033.2|14032.2|14028.4|14027.7|284
1686846300000|2023-06-15 16:25:00|14029.1|14028.1|14030.2|14029.2|14032.2|14031.4|14028.6|14027.9|241
1686846600000|2023-06-15 16:30:00|14030.3|14029.3|14033.9|14033.2|14034.2|14033.5|14030.3|14029.3|296
1686846900000|2023-06-15 16:35:00|14033.8|14033.1|14033.2|14032.5|14038.6|14037.9|14032.7|14032|296
1686847200000|2023-06-15 16:40:00|14033.3|14032.6|14031|14030|14033.6|14032.9|14029.9|14028.9|179
1686847500000|2023-06-15 16:45:00|14031.1|14030.1|14030.7|14029.7|14031.9|14031.2|14029.5|14028.5|229
1686847800000|2023-06-15 16:50:00|14030.6|14029.6|14031.4|14030.4|14034.2|14033.4|14030.5|14029.5|203
1686848100000|2023-06-15 16:55:00|14031.6|14030.6|14032.2|14031.5|14034.4|14033.4|14031.2|14030.2|195
1686848400000|2023-06-15 17:00:00|14032.6|14031.9|14037.1|14036.1|14038.1|14037.1|14031.1|14030.4|260
1686848700000|2023-06-15 17:05:00|14037|14036|14032.9|14032.2|14038.3|14037.3|14032.3|14031.5|325
1686849000000|2023-06-15 17:10:00|14033|14032.3|14026|14025.3|14033.1|14032.4|14025.6|14024.9|211
1686849300000|2023-06-15 17:15:00|14026.1|14025.4|14028|14027.3|14028|14027.3|14023.7|14023|151
1686849600000|2023-06-15 17:20:00|14028.1|14027.4|14028.1|14027.4|14028.4|14027.6|14025.9|14025.1|181
1686849900000|2023-06-15 17:25:00|14027.9|14027.2|14031.1|14030.4|14032.2|14031.5|14027.3|14026.6|145
1686850200000|2023-06-15 17:30:00|14031.2|14030.5|14029.4|14028.7|14034.2|14033.2|14029.3|14028.6|206
1686850500000|2023-06-15 17:35:00|14029.3|14028.6|14030.1|14029.1|14031.6|14030.9|14026.7|14026|164
1686850800000|2023-06-15 17:40:00|14030.2|14029.2|14030.2|14029.2|14030.6|14029.7|14028.8|14028.1|123
1686851100000|2023-06-15 17:45:00|14030.3|14029.3|14027.6|14026.6|14030.6|14029.6|14027.5|14026.5|155
1686851400000|2023-06-15 17:50:00|14027.7|14026.7|14034|14033|14034|14033|14027.4|14026.6|159
1686851700000|2023-06-15 17:55:00|14033.6|14032.6|14034|14033.3|14034|14033.3|14030.8|14030.1|231
1686852000000|2023-06-15 18:00:00|14033.9|14033.2|14028.5|14027.8|14033.9|14033.2|14028.5|14027.8|119
1686852300000|2023-06-15 18:05:00|14028.4|14027.7|14030|14029.3|14030.9|14030.2|14026.7|14026|195
1686852600000|2023-06-15 18:10:00|14030.1|14029.4|14031|14030|14032.7|14032|14030.1|14029.4|184
1686852900000|2023-06-15 18:15:00|14031.1|14030.1|14030|14029.3|14031.1|14030.3|14028.2|14027.5|149
1686853200000|2023-06-15 18:20:00|14029.9|14029.2|14031.2|14030.2|14031.7|14030.8|14029.4|14028.5|147
1686853500000|2023-06-15 18:25:00|14031|14030|14030.5|14029.5|14032.1|14031.4|14030.4|14029.5|153
1686853800000|2023-06-15 18:30:00|14030.3|14029.3|14031.1|14030.1|14032.2|14031.3|14029.4|14028.4|142
1686854100000|2023-06-15 18:35:00|14031|14030|14030.5|14029.5|14031.8|14031.1|14028.8|14027.9|147
1686854400000|2023-06-15 18:40:00|14030.6|14029.6|14030.3|14029.6|14032|14031|14029.5|14028.8|202
1686854700000|2023-06-15 18:45:00|14030.4|14029.7|14031.9|14031.2|14031.9|14031.2|14029.5|14028.8|170
1686855000000|2023-06-15 18:50:00|14032|14031.3|14034.4|14033.7|14034.5|14033.8|14031.3|14030.6|141
1686855300000|2023-06-15 18:55:00|14034.3|14033.6|14034|14033.3|14035.5|14034.8|14032.2|14031.5|323
1686855600000|2023-06-15 19:00:00|14034.1|14033.4|14034.5|14033.5|14035.4|14034.6|14031.5|14030.8|247
1686855900000|2023-06-15 19:05:00|14034.1|14033.4|14030.6|14029.6|14034.9|14034.2|14030.4|14029.5|178
1686856200000|2023-06-15 19:10:00|14029.9|14029.2|14033.7|14032.7|14034.1|14033.1|14029.9|14029.2|160
1686856500000|2023-06-15 19:15:00|14033.6|14032.6|14026.4|14025.4|14033.9|14032.9|14026.4|14025.4|195
1686856800000|2023-06-15 19:20:00|14026.5|14025.5|14026.9|14025.9|14029.1|14028.4|14026|14025.1|204
1686857100000|2023-06-15 19:25:00|14026.8|14025.8|14024.7|14024|14026.9|14026|14023.7|14023|228
1686857400000|2023-06-15 19:30:00|14024.6|14023.9|14024.9|14023.9|14027.1|14026.4|14023.6|14022.9|246
1686857700000|2023-06-15 19:35:00|14024.8|14023.8|14025.2|14024.2|14026.7|14025.7|14023.2|14022.2|221
1686858000000|2023-06-15 19:40:00|14025.6|14024.6|14031.9|14031.2|14031.9|14031.2|14024.8|14023.8|203
1686858300000|2023-06-15 19:45:00|14031.8|14031.1|14027.9|14026.9|14031.8|14031.1|14027.7|14026.7|148
1686858600000|2023-06-15 19:50:00|14027.7|14026.7|14026.9|14025.9|14030.4|14029.4|14026.4|14025.4|201
1686858900000|2023-06-15 19:55:00|14026.8|14025.8|14027.1|14026.1|14027.1|14026.4|14023.5|14022.8|261
1686859200000|2023-06-15 20:00:00|14027.2|14026.2|14025.1|14024.1|14027.5|14026.5|14023.5|14022.6|152
1686859500000|2023-06-15 20:05:00|14025|14024|14026.2|14024.7|14026.2|14025|14023.8|14022.8|139
1686859800000|2023-06-15 20:10:00|14025.9|14024.9|14026.6|14025.6|14027.2|14026.2|14025.8|14024.8|93
1686860100000|2023-06-15 20:15:00|14026.5|14025.5|14026.1|14025.4|14026.8|14026.1|14025.8|14025.1|93
1686860400000|2023-06-15 20:20:00|14026|14025.3|14028.5|14027.5|14028.6|14027.6|14025.9|14025.1|77
1686860700000|2023-06-15 20:25:00|14028.6|14027.6|14028.7|14027.7|14028.9|14027.9|14027.3|14026.3|87
1686861000000|2023-06-15 20:30:00|14028.6|14027.6|14028.9|14027.9|14029.6|14028.6|14027.9|14026.9|105
1686861300000|2023-06-15 20:35:00|14028.8|14027.8|14029.2|14028.2|14029.3|14028.3|14028.6|14027.4|104
1686861600000|2023-06-15 20:40:00|14029.1|14028.1|14030.1|14029.1|14030.5|14029.5|14028.6|14027.4|95
1686861900000|2023-06-15 20:45:00|14029.5|14028.5|14029.4|14027.6|14029.8|14028.7|14028.5|14026.7|111
1686862200000|2023-06-15 20:50:00|14029|14027.3|14029.3|14027.4|14029.6|14027.7|14028.6|14027.2|80
1686862500000|2023-06-15 20:55:00|14029.8|14027|14033.2|14026.5|14033.8|14027.2|14028|14024.1|222
1686862800000|2023-06-15 21:00:00|14033.3|14026.6|14033.1|14026.4|14036.1|14029.4|14031.9|14025.2|29
1686863100000|2023-06-15 21:05:00|14033.2|14026.5|14031.9|14025.2|14033.3|14026.6|14031.9|14025.2|24
1686863400000|2023-06-15 21:10:00|14032|14025.3|14031.7|14025|14032|14025.3|14031.6|14024.9|29
1686863700000|2023-06-15 21:15:00|14031.1|14024.4|14031.1|14024.4|14031.7|14025|14031|14024.3|35
1686864000000|2023-06-15 21:20:00|14031.2|14024.5|14030.9|14024.2|14031.2|14024.5|14030.8|14024.1|321
1686864300000|2023-06-15 21:25:00|14031|14024.3|14030.8|14024.1|14031.3|14024.6|14030.6|14023.9|21
1686864600000|2023-06-15 21:30:00|14030.7|14024|14030.7|14024|14031.2|14024.5|14030.5|14023.8|15
1686864900000|2023-06-15 21:35:00|14030.8|14024.1|14030.8|14024.1|14030.9|14024.2|14030.4|14023.7|9
1686865200000|2023-06-15 21:40:00|14030.9|14024.2|14030.6|14023.9|14031.4|14025.2|14030.6|14023.9|22
1686865500000|2023-06-15 21:45:00|14030.7|14024|14030.7|14024|14030.8|14024.1|14030.5|14023.8|227
1686865800000|2023-06-15 21:50:00|14030.8|14024.1|14031.7|14025|14033|14026.3|14030.8|14024.1|79
1686866100000|2023-06-15 21:55:00|14031.8|14025.1|14031.5|14024.9|14032|14025.3|14031.5|14024.8|28
1686866400000|2023-06-15 22:00:00|14031.4|14024.7|14024.7|14021.2|14031.4|14024.7|14024.7|14021.2|190
1686866700000|2023-06-15 22:05:00|14024.4|14021.5|14021.6|14019.1|14024.4|14022.1|14020.6|14018.6|82
1686867000000|2023-06-15 22:10:00|14021.7|14019|14022.5|14020.3|14024|14021.7|14019.2|14017.6|191
1686867300000|2023-06-15 22:15:00|14022.3|14020.2|14021.3|14019.4|14023.5|14021.7|14020.3|14018.5|380
1686867600000|2023-06-15 22:20:00|14021.2|14019.5|14021.7|14020.7|14022.2|14020.8|14020.5|14019.4|121
1686867900000|2023-06-15 22:25:00|14021.6|14020.6|14021.6|14020.6|14022.3|14021.3|14021.4|14020.2|62
1686868200000|2023-06-15 22:30:00|14021.8|14020.3|14018.6|14016.9|14021.8|14020.6|14018|14016.7|147
1686868500000|2023-06-15 22:35:00|14018.7|14017|14018.6|14017.6|14019.2|14018|14017.9|14016.9|104
1686868800000|2023-06-15 22:40:00|14018.7|14017.7|14017.8|14016.8|14018.9|14017.9|14017.8|14016.8|66
1686869100000|2023-06-15 22:45:00|14017.9|14016.9|14018.9|14017.9|14021.6|14020.6|14017.8|14016.8|149
1686869400000|2023-06-15 22:50:00|14018.8|14017.8|14015.8|14014.8|14019.4|14018.2|14015.8|14014.8|115
1686869700000|2023-06-15 22:55:00|14015.9|14014.9|14014.1|14013.1|14017.4|14016.1|14013.9|14012.9|90
1686870000000|2023-06-15 23:00:00|14013.9|14012.9|14012.4|14011.4|14013.9|14012.9|14009.3|14008.3|122
1686870300000|2023-06-15 23:05:00|14012.3|14011.3|14014.2|14013.2|14014.4|14013.3|14011.4|14010.2|180
1686870600000|2023-06-15 23:10:00|14014.1|14013.1|14016.8|14015.8|14018.1|14016.7|14014|14012.7|165
1686870900000|2023-06-15 23:15:00|14016.4|14015.4|14017.1|14016.1|14017.9|14016.9|14014|14012.8|161
1686871200000|2023-06-15 23:20:00|14017.2|14016.2|14015.8|14014.8|14018.2|14017.2|14015.5|14014.6|57
1686871500000|2023-06-15 23:25:00|14015.1|14014.1|14018.2|14017.2|14018.4|14017.2|14013.9|14012.9|85
1686871800000|2023-06-15 23:30:00|14017.8|14016.8|14017.8|14016.8|14018.1|14017.1|14015.2|14014.2|110
1686872100000|2023-06-15 23:35:00|14017.7|14016.7|14016.1|14015.1|14017.8|14016.8|14016.1|14015.1|74
1686872400000|2023-06-15 23:40:00|14016.2|14015.2|14019.5|14018.5|14019.9|14018.7|14015.4|14014.4|78
1686872700000|2023-06-15 23:45:00|14019.4|14018.4|14024.7|14023.7|14025|14024|14018.2|14017.2|219
1686873000000|2023-06-15 23:50:00|14025.1|14024.1|14026.8|14025.8|14026.8|14025.8|14023.3|14022.3|227
1686873300000|2023-06-15 23:55:00|14026.6|14025.6|14027.1|14026.1|14027.8|14026.8|14025.3|14024.3|163
1686873600000|2023-06-16 00:00:00|14027.2|14026.2|14012.4|14011.4|14029.6|14028.6|14010.8|14009.8|540
1686873900000|2023-06-16 00:05:00|14012.5|14011.5|14009.2|14008.2|14014|14013|14009|14008|372
1686874200000|2023-06-16 00:10:00|14008.9|14007.9|14005.6|14004.6|14008.9|14007.9|14000.7|13999.7|372
1686874500000|2023-06-16 00:15:00|14005.5|14004.5|14013.1|14012.1|14013.2|14012.2|14005.5|14004.5|213
1686874800000|2023-06-16 00:20:00|14013.4|14012.4|14014|14013|14016.3|14015.3|14013.4|14012.4|208
1686875100000|2023-06-16 00:25:00|14014.1|14013.1|14016.8|14015.8|14016.8|14015.8|14010.8|14009.8|198
1686875400000|2023-06-16 00:30:00|14017.4|14016.4|14021.4|14020.4|14023|14022|14017.4|14016.4|284
1686875700000|2023-06-16 00:35:00|14021.6|14020.6|14024.8|14023.8|14024.9|14023.9|14019.1|14018.1|191
1686876000000|2023-06-16 00:40:00|14024.9|14023.9|14018.4|14017.4|14026.9|14025.9|14018.2|14017.2|292
1686876300000|2023-06-16 00:45:00|14018.3|14017.3|14020.9|14019.9|14022.3|14021.3|14017.8|14016.7|262
1686876600000|2023-06-16 00:50:00|14021|14020|14021.7|14020.7|14026|14025|14016.2|14015.2|433
1686876900000|2023-06-16 00:55:00|14021.9|14020.9|14016.2|14015.2|14023.9|14022.9|14014.7|14013.7|390
1686877200000|2023-06-16 01:00:00|14016|14015|14010.1|14009.1|14017.7|14016.7|14008.9|14007.9|283
1686877500000|2023-06-16 01:05:00|14010|14009|14011.7|14010.7|14012|14011|14007.1|14006.1|287
1686877800000|2023-06-16 01:10:00|14011.9|14010.9|14005.2|14004.2|14012.3|14011.3|14002.5|14001.5|285
1686878100000|2023-06-16 01:15:00|14005.1|14004.1|14007.9|14006.9|14009.6|14008.6|14004.4|14003.2|381
1686878400000|2023-06-16 01:20:00|14008.2|14007.2|14014.5|14013.5|14016|14015|14008.2|14007.2|297
1686878700000|2023-06-16 01:25:00|14014.6|14013.6|14009.5|14008.5|14015.6|14014.6|14008.9|14007.9|195
1686879000000|2023-06-16 01:30:00|14009.6|14008.6|14006|14005|14010.9|14009.9|14004.8|14003.8|352
1686879300000|2023-06-16 01:35:00|14006.1|14005.1|14000.3|13999.3|14006.3|14005.3|13997.9|13996.5|305
1686879600000|2023-06-16 01:40:00|14000.6|13999.6|13990.6|13989.6|14000.7|13999.7|13989.8|13988.8|394
1686879900000|2023-06-16 01:45:00|13990.5|13989.5|13989|13988|13991.3|13990.3|13985.9|13984.9|329
1686880200000|2023-06-16 01:50:00|13988.8|13987.8|13988|13987|13989.8|13988.8|13987|13986|225
1686880500000|2023-06-16 01:55:00|13988.1|13987.1|13996.8|13995.8|13996.9|13995.9|13987.7|13986.6|270
1686880800000|2023-06-16 02:00:00|13996.7|13995.7|13999.9|13998.9|14000|13999|13990.4|13989.4|412
1686881100000|2023-06-16 02:05:00|13999.8|13998.8|14003.2|14002.2|14005.1|14004.1|13998.3|13997.3|299
1686881400000|2023-06-16 02:10:00|14003.3|14002.3|14004.5|14003.5|14005.9|14004.9|14001.3|14000.3|352
1686881700000|2023-06-16 02:15:00|14004.4|14003.4|14007.6|14006.6|14007.8|14006.8|14001.4|14000.4|256
1686882000000|2023-06-16 02:20:00|14007.5|14006.5|14007.5|14006.5|14008.7|14007.4|14006|14004.9|250
1686882300000|2023-06-16 02:25:00|14007.4|14006.4|14010.1|14009.1|14011.9|14011|14007.3|14006.1|251
1686882600000|2023-06-16 02:30:00|14009.8|14008.8|14011.2|14008.5|14025.9|14024.3|13999.6|13997.9|685
1686882900000|2023-06-16 02:35:00|14011.7|14009.4|14010.6|14008.7|14015.3|14013.4|14009.6|14007.7|466
1686883200000|2023-06-16 02:40:00|14010.9|14008.9|14013.6|14011.4|14023.7|14021.7|14006.7|14003.4|453
1686883500000|2023-06-16 02:45:00|14014.2|14011.9|14057.8|14054.6|14076|14072.6|14012.1|14010|1331
1686883800000|2023-06-16 02:50:00|14058|14054.9|14068.8|14066.8|14074.2|14072.1|14055.1|14052|1192
1686884100000|2023-06-16 02:55:00|14068.9|14066.9|14069.7|14067.7|14078.6|14077|14063.4|14061.6|993
1686884400000|2023-06-16 03:00:00|14069.5|14067.8|14057.4|14054.8|14070.9|14068.9|14046.8|14044.8|1071
1686884700000|2023-06-16 03:05:00|14057.3|14054.9|14047.9|14045.7|14060.2|14058.4|14040.2|14038|804
1686885000000|2023-06-16 03:10:00|14047.5|14045.5|14054.3|14052.2|14058.5|14056.7|14046.9|14045.1|566
1686885300000|2023-06-16 03:15:00|14054.1|14052.1|14052.6|14051.6|14058|14056.7|14048|14046.3|435
1686885600000|2023-06-16 03:20:00|14052.9|14051.4|14039.4|14037.6|14053|14051.7|14038.3|14036.6|531
1686885900000|2023-06-16 03:25:00|14039.3|14037.7|14024.6|14022.8|14039.3|14037.7|14023.4|14021.7|629
1686886200000|2023-06-16 03:30:00|14024.3|14022.5|14029.7|14028.1|14032.8|14030.9|14023.6|14022|595
1686886500000|2023-06-16 03:35:00|14029.6|14028.4|14041.2|14039.7|14041.7|14040|14029.4|14028.3|704
1686886800000|2023-06-16 03:40:00|14041.3|14039.8|14038.8|14037.3|14042.2|14040.9|14037.2|14036.2|372
1686887100000|2023-06-16 03:45:00|14038.9|14037.5|14041|14040|14045.7|14044.7|14038.5|14037.2|432
1686887400000|2023-06-16 03:50:00|14041.1|14040.1|14054|14053|14054.5|14053.2|14041.1|14040.1|504
1686887700000|2023-06-16 03:55:00|14053.9|14052.9|14053.3|14052.3|14056.8|14055.8|14052.4|14051.2|327
1686888000000|2023-06-16 04:00:00|14053.4|14052.4|14055.8|14054.8|14056.3|14055.3|14053.3|14052.3|258
1686888300000|2023-06-16 04:05:00|14055.9|14054.9|14052.7|14051.7|14057.2|14056.2|14050.8|14049.8|356
1686888600000|2023-06-16 04:10:00|14052.8|14051.8|14051.2|14050.2|14053.2|14052.2|14047.4|14046.3|281
1686888900000|2023-06-16 04:15:00|14051.4|14050.4|14051.8|14050.8|14052|14051|14048.5|14047.5|209
1686889200000|2023-06-16 04:20:00|14051.9|14050.9|14055.6|14054.6|14056.5|14055.5|14051.7|14050.7|247
1686889500000|2023-06-16 04:25:00|14055.7|14054.7|14058.8|14057.8|14059.4|14058.4|14055.3|14054.3|225
1686889800000|2023-06-16 04:30:00|14058.7|14057.7|14058.6|14057.6|14060.9|14059.9|14058.4|14057.3|193
1686890100000|2023-06-16 04:35:00|14059.3|14058.3|14066.4|14065.4|14069.2|14068|14059.3|14058.3|276
1686890400000|2023-06-16 04:40:00|14066.3|14065.3|14071.1|14070.1|14071.8|14070.8|14066.1|14065.1|394
1686890700000|2023-06-16 04:45:00|14071.2|14070.2|14071.4|14070.4|14074.2|14073.2|14069.7|14068.7|263
1686891000000|2023-06-16 04:50:00|14071.3|14070.3|14063.5|14062.5|14072.5|14071.5|14063.5|14062.5|404
1686891300000|2023-06-16 04:55:00|14064|14063|14063.3|14062.3|14064.4|14063.4|14060.4|14059.2|338
1686891600000|2023-06-16 05:00:00|14062.5|14061.5|14066.2|14065.2|14066.3|14065.3|14062.4|14061.4|272
1686891900000|2023-06-16 05:05:00|14066.1|14065.1|14071.1|14070.1|14072.4|14071.4|14066.1|14065.1|179
1686892200000|2023-06-16 05:10:00|14071.9|14070.9|14074.4|14073.4|14074.9|14073.9|14071.5|14070.5|232
1686892500000|2023-06-16 05:15:00|14074.5|14073.5|14072.7|14071|14075.1|14074.1|14072.1|14070.9|162
1686892800000|2023-06-16 05:20:00|14072.6|14071.1|14067.1|14066.1|14073.5|14072.3|14066.8|14065.8|306
1686893100000|2023-06-16 05:25:00|14067|14066|14070|14069|14070.1|14069.1|14065.1|14064.1|255
1686893400000|2023-06-16 05:30:00|14070.1|14069.1|14071|14070|14072.7|14071.7|14068.2|14066.9|229
1686893700000|2023-06-16 05:35:00|14071.1|14070.1|14075.7|14074.2|14076.2|14075.2|14062.8|14061.8|393
1686894000000|2023-06-16 05:40:00|14075.4|14074.4|14076.3|14075.3|14081.3|14080.3|14069.8|14068.6|485
1686894300000|2023-06-16 05:45:00|14076.2|14075.2|14072.3|14071.3|14076.2|14075.2|14069.9|14068.9|349
1686894600000|2023-06-16 05:50:00|14072.2|14071.2|14070.4|14069.4|14075.1|14074.1|14069|14068|249
1686894900000|2023-06-16 05:55:00|14070.2|14069.2|14072.1|14071.1|14074.3|14073.3|14067.6|14066.6|341
1686895200000|2023-06-16 06:00:00|14071.2|14070.2|14072.3|14071.3|14073.8|14072.8|14065.1|14064.1|545
1686895500000|2023-06-16 06:05:00|14072.1|14071.1|14068.5|14067.5|14073.6|14072.6|14066.3|14065.3|357
1686895800000|2023-06-16 06:10:00|14068.4|14067.4|14071|14070|14071.9|14070.9|14065.1|14064.1|478
1686896100000|2023-06-16 06:15:00|14070.6|14069.6|14069.3|14068.3|14079.6|14078.6|14068.9|14067.7|589
1686896400000|2023-06-16 06:20:00|14069.4|14068.4|14066.3|14065.3|14070|14069|14065.7|14064.7|514
1686896700000|2023-06-16 06:25:00|14066.4|14065.4|14071.9|14070.9|14073.9|14072.9|14066.2|14065.2|438
1686897000000|2023-06-16 06:30:00|14071.8|14070.8|14070.8|14069.8|14079.7|14078.7|14069.6|14068.2|608
1686897300000|2023-06-16 06:35:00|14070.9|14069.9|14092|14091|14092.1|14091.1|14070.9|14069.9|522
1686897600000|2023-06-16 06:40:00|14092.1|14091.1|14092.6|14091.6|14097.7|14096.7|14081.6|14080.5|979
1686897900000|2023-06-16 06:45:00|14092.7|14091.7|14089.1|14088.1|14094.8|14093.8|14083.7|14082.3|731
1686898200000|2023-06-16 06:50:00|14089|14088|14092.5|14091.5|14098.3|14097.3|14089|14088|567
1686898500000|2023-06-16 06:55:00|14092.4|14091.4|14098.1|14097.1|14098.5|14097.5|14091.3|14090.3|556
1686898800000|2023-06-16 07:00:00|14098.2|14097.2|14107.3|14106.3|14110.2|14109.2|14095.4|14093.9|993
1686899100000|2023-06-16 07:05:00|14107.1|14106.1|14115.9|14114.9|14117|14116|14102.4|14101.4|924
1686899400000|2023-06-16 07:10:00|14115.8|14114.8|14118.4|14117.4|14119.8|14118.8|14114.9|14113.6|619
1686899700000|2023-06-16 07:15:00|14118.5|14117.5|14138|14137|14139.1|14138.1|14117.9|14116.9|822
1686900000000|2023-06-16 07:20:00|14137.8|14136.8|14126|14125|14141.4|14139.9|14125.8|14124.7|879
1686900300000|2023-06-16 07:25:00|14126.2|14124.7|14125|14124|14132.7|14131.3|14124.3|14123.2|731
1686900600000|2023-06-16 07:30:00|14125.4|14123.9|14116.5|14115.5|14127.8|14126.5|14112.6|14111.6|859
1686900900000|2023-06-16 07:35:00|14116.4|14115.4|14114.9|14113.9|14117.7|14116.7|14112.2|14111.2|522
1686901200000|2023-06-16 07:40:00|14115|14114|14094.5|14092.6|14121.7|14120.7|14083.6|14082.6|885
1686901500000|2023-06-16 07:45:00|14094.9|14093.1|14113.3|14112.3|14116|14115|14094.9|14093.1|635
1686901800000|2023-06-16 07:50:00|14113.2|14112.2|14115.9|14114.9|14118.2|14117.2|14113.2|14112.2|442
1686902100000|2023-06-16 07:55:00|14115.8|14114.8|14114.7|14113.7|14116.2|14115.2|14107.9|14106.9|552
1686902400000|2023-06-16 08:00:00|14114.6|14113.6|14122.9|14121.9|14124.4|14123.4|14114|14113|705
1686902700000|2023-06-16 08:05:00|14122.8|14121.8|14130.3|14129.3|14132.2|14131.3|14122.1|14121.1|528
1686903000000|2023-06-16 08:10:00|14130.7|14129.7|14126.7|14125.7|14134.3|14133.3|14126|14125|659
1686903300000|2023-06-16 08:15:00|14126.8|14125.8|14126.7|14125.7|14128.8|14127.8|14123.9|14122.9|605
1686903600000|2023-06-16 08:20:00|14127|14126|14123.9|14122.9|14127.3|14126.3|14116.6|14115.6|511
1686903900000|2023-06-16 08:25:00|14123.8|14122.8|14122.4|14121.4|14128.8|14127.8|14120.6|14119.6|599
1686904200000|2023-06-16 08:30:00|14122.5|14121.5|14115.3|14114.3|14126.6|14125.6|14115.2|14114.2|633
1686904500000|2023-06-16 08:35:00|14115.9|14114.9|14114.4|14113.4|14117.2|14116.2|14111.1|14110.1|595
1686904800000|2023-06-16 08:40:00|14114.5|14113.5|14110.3|14109.3|14116.3|14115.3|14110|14109|559
1686905100000|2023-06-16 08:45:00|14110.4|14109.4|14104.5|14103.5|14110.4|14109.4|14100.4|14099.4|613
1686905400000|2023-06-16 08:50:00|14104.6|14103.6|14096.8|14095.8|14105.2|14104.2|14094.7|14093.7|388
1686905700000|2023-06-16 08:55:00|14097|14096|14104.1|14103.1|14104.9|14103.9|14096.9|14095.9|333
1686906000000|2023-06-16 09:00:00|14104|14103|14097.5|14096.5|14104|14103|14088|14086.8|552
1686906300000|2023-06-16 09:05:00|14097.2|14096.2|14105.8|14104.8|14106.8|14105.8|14096|14095|475
1686906600000|2023-06-16 09:10:00|14105.9|14104.9|14104.3|14103.3|14106.4|14105.4|14100.9|14099.9|505
1686906900000|2023-06-16 09:15:00|14104.5|14103.5|14096.5|14095.5|14104.5|14103.5|14096|14095|539
1686907200000|2023-06-16 09:20:00|14096.6|14095.6|14091.8|14090.8|14098.2|14097.2|14091.3|14090.3|333
1686907500000|2023-06-16 09:25:00|14091.4|14090.4|14096.3|14095.3|14098.3|14097.3|14090.7|14089.7|308
1686907800000|2023-06-16 09:30:00|14096.4|14095.4|14100.1|14099.1|14102.5|14101.4|14096.4|14095.4|375
1686908100000|2023-06-16 09:35:00|14099.6|14098.6|14095|14094|14100.2|14099.2|14092.1|14091.1|395
1686908400000|2023-06-16 09:40:00|14095.2|14094.2|14098.2|14097.2|14101.9|14100.9|14094.3|14093.3|375
1686908700000|2023-06-16 09:45:00|14098|14097|14102.6|14101.6|14104.6|14103.6|14096.1|14095.1|323
1686909000000|2023-06-16 09:50:00|14102.9|14101.9|14103.5|14102.5|14107.5|14106.5|14102.2|14101.2|392
1686909300000|2023-06-16 09:55:00|14103.6|14102.6|14096.4|14095.4|14104.6|14103.6|14096.3|14095.3|360
1686909600000|2023-06-16 10:00:00|14096.3|14095.3|14103.5|14102.5|14103.6|14102.6|14094.3|14093.3|355
1686909900000|2023-06-16 10:05:00|14103.1|14102.1|14102|14101|14103.1|14102.1|14098.2|14097.2|326
1686910200000|2023-06-16 10:10:00|14101.9|14100.9|14092.1|14091.1|14102.2|14101.2|14092|14091|331
1686910500000|2023-06-16 10:15:00|14092|14091|14091.9|14090.9|14096.1|14095.1|14090.4|14089.4|307
1686910800000|2023-06-16 10:20:00|14091.7|14090.7|14081.1|14080.1|14091.8|14090.8|14079.7|14078.7|409
1686911100000|2023-06-16 10:25:00|14081.3|14080.3|14086.3|14085.3|14086.4|14085.5|14081.2|14080.2|405
1686911400000|2023-06-16 10:30:00|14086.2|14085.2|14086.6|14085.6|14088.5|14087.5|14083.6|14082.6|407
1686911700000|2023-06-16 10:35:00|14086.3|14085.3|14083.8|14082.8|14087.2|14086.3|14082.1|14081.1|316
1686912000000|2023-06-16 10:40:00|14083.9|14082.9|14085.3|14084.3|14088.3|14087.3|14083.7|14082.7|357
1686912300000|2023-06-16 10:45:00|14085.4|14084.4|14087.9|14086.9|14089.8|14088.8|14085|14084|290
1686912600000|2023-06-16 10:50:00|14088.1|14087.1|14092.1|14091.1|14092.2|14091.2|14088.1|14087.1|239
1686912900000|2023-06-16 10:55:00|14092.2|14091.2|14094.2|14093.2|14095.2|14094.2|14091.8|14090.8|288
1686913200000|2023-06-16 11:00:00|14093.9|14092.9|14096.1|14095.1|14097.9|14096.9|14093.4|14092.4|597
1686913500000|2023-06-16 11:05:00|14096.2|14095.2|14102.1|14101.1|14104.3|14103.3|14096.1|14095.1|431
1686913800000|2023-06-16 11:10:00|14102.2|14101.2|14102|14101|14104.1|14103.3|14100.3|14099.3|238
1686914100000|2023-06-16 11:15:00|14101.9|14100.9|14101.7|14100.7|14104.7|14103.7|14100.6|14099.6|288
1686914400000|2023-06-16 11:20:00|14101.8|14100.8|14089.8|14088.8|14101.9|14100.9|14089.8|14088.8|346
1686914700000|2023-06-16 11:25:00|14089.9|14088.9|14088|14087|14091.7|14090.9|14086.8|14085.8|338
1686915000000|2023-06-16 11:30:00|14087.8|14086.8|14096.2|14095.2|14096.3|14095.3|14087.8|14086.8|274
1686915300000|2023-06-16 11:35:00|14096|14095|14091.5|14090.5|14101.9|14100.9|14091.3|14090.5|341
1686915600000|2023-06-16 11:40:00|14091.4|14090.4|14097.8|14096.8|14099.4|14098.4|14091.2|14090.2|343
1686915900000|2023-06-16 11:45:00|14097.9|14096.9|14084.1|14083.1|14097.9|14096.9|14082.4|14081.7|441
1686916200000|2023-06-16 11:50:00|14084|14083|14093.1|14092.1|14094.8|14093.8|14082.2|14081.2|383
1686916500000|2023-06-16 11:55:00|14093|14092|14097.7|14096.7|14099.7|14098.7|14092.8|14091.8|347
1686916800000|2023-06-16 12:00:00|14097.5|14096.5|14097.8|14096.8|14098.5|14097.5|14094.3|14093.6|399
1686917100000|2023-06-16 12:05:00|14097.7|14097|14103.7|14102.7|14105.1|14104.1|14097.4|14096.7|464
1686917400000|2023-06-16 12:10:00|14103.8|14102.8|14105.9|14104.9|14109.9|14108.9|14103|14102|399
1686917700000|2023-06-16 12:15:00|14105.6|14104.6|14113.5|14112.5|14114.4|14113.4|14104.4|14103.4|485
1686918000000|2023-06-16 12:20:00|14113.6|14112.6|14110.3|14109.3|14118.2|14117.5|14108.1|14107.1|515
1686918300000|2023-06-16 12:25:00|14110.1|14109.4|14101.5|14100.5|14110.3|14109.6|14098.8|14097.8|462
1686918600000|2023-06-16 12:30:00|14101.4|14100.4|14100.2|14099.2|14102.8|14101.8|14093.7|14093|615
1686918900000|2023-06-16 12:35:00|14100.1|14099.1|14113.6|14112.6|14115.3|14114.3|14100.1|14099.1|542
1686919200000|2023-06-16 12:40:00|14113.5|14112.5|14121.2|14120.5|14122.4|14121.4|14113|14112|580
1686919500000|2023-06-16 12:45:00|14121.1|14120.4|14125|14124.3|14125.2|14124.5|14116.4|14115.4|517
1686919800000|2023-06-16 12:50:00|14125.2|14124.5|14124.8|14124.1|14127.2|14126.5|14122|14121.3|562
1686920100000|2023-06-16 12:55:00|14125.1|14124.3|14129.7|14128.7|14132|14131.3|14124.6|14123.9|532
1686920400000|2023-06-16 13:00:00|14129.8|14128.8|14131.5|14130.5|14133.8|14133.1|14126.1|14125.1|706
1686920700000|2023-06-16 13:05:00|14131.4|14130.4|14130.6|14129.6|14135.2|14134.5|14130.6|14129.6|531
1686921000000|2023-06-16 13:10:00|14130.9|14129.9|14129.5|14128.5|14135.6|14134.6|14126.6|14125.4|691
1686921300000|2023-06-16 13:15:00|14129.6|14128.6|14127.1|14126.1|14131.5|14130.5|14125.3|14124.3|587
1686921600000|2023-06-16 13:20:00|14127.7|14126.7|14123.8|14123.1|14128.5|14127.5|14122.2|14121.2|450
1686921900000|2023-06-16 13:25:00|14123.9|14123.2|14131.9|14130.9|14132.1|14131.1|14120|14119.3|526
1686922200000|2023-06-16 13:30:00|14132|14131|14142.3|14141.3|14144.5|14143.8|14127.6|14126.6|725
1686922500000|2023-06-16 13:35:00|14142.4|14141.4|14131.1|14130.4|14143.6|14142.8|14128.7|14127.7|577
1686922800000|2023-06-16 13:40:00|14131.2|14130.5|14127.9|14126.9|14138.1|14137.1|14125.7|14124.7|567
1686923100000|2023-06-16 13:45:00|14128|14127|14131.3|14130.3|14135.8|14134.8|14127.9|14126.9|522
1686923400000|2023-06-16 13:50:00|14131.7|14130.1|14124.5|14123.5|14131.8|14130.6|14123.9|14122.9|599
1686923700000|2023-06-16 13:55:00|14124.6|14123.6|14129.5|14123.5|14130.8|14127.7|14124|14123|787
1686924000000|2023-06-16 14:00:00|14129.2|14123.2|14115.9|14114.9|14129.2|14123.7|14093.2|14089.9|1660
1686924300000|2023-06-16 14:05:00|14115.8|14114.8|14138|14137|14138.4|14137.4|14115.5|14114.5|963
1686924600000|2023-06-16 14:10:00|14137.9|14136.9|14150.5|14149.5|14151.8|14150.8|14137.9|14136.9|941
1686924900000|2023-06-16 14:15:00|14150.8|14149.8|14146.4|14145.4|14157.2|14156.2|14146.4|14145.4|911
1686925200000|2023-06-16 14:20:00|14146.5|14145.5|14153.3|14152.3|14153.3|14152.6|14144.1|14143.1|647
1686925500000|2023-06-16 14:25:00|14154.3|14153.3|14153.6|14152.6|14157.7|14157|14149|14148|660
1686925800000|2023-06-16 14:30:00|14153.5|14152.5|14140.8|14139.8|14153.7|14152.7|14136.3|14135.3|740
1686926100000|2023-06-16 14:35:00|14140.7|14139.7|14136.7|14135.7|14145.5|14144.5|14134.8|14134.1|603
1686926400000|2023-06-16 14:40:00|14137.4|14136.7|14133.7|14132.7|14141.2|14140.2|14123|14122.1|877
1686926700000|2023-06-16 14:45:00|14133.6|14132.6|14135|14134|14139.1|14138.2|14129.9|14128.9|937
1686927000000|2023-06-16 14:50:00|14135.1|14134.1|14134.2|14133.2|14141.2|14140.2|14133.4|14132.5|856
1686927300000|2023-06-16 14:55:00|14135.4|14134.7|14150.3|14149.3|14151.1|14150.1|14135.1|14134.4|1013
1686927600000|2023-06-16 15:00:00|14150.4|14149.4|14146.6|14145.6|14155.9|14154.9|14144.9|14143.9|825
1686927900000|2023-06-16 15:05:00|14146.7|14145.7|14146.4|14145.4|14150.3|14149.3|14140.5|14139.5|501
1686928200000|2023-06-16 15:10:00|14146.3|14145.3|14153.4|14152.7|14153.5|14152.8|14144|14143|472
1686928500000|2023-06-16 15:15:00|14152.9|14152.2|14152.5|14151.5|14153.5|14152.8|14148.1|14147.1|427
1686928800000|2023-06-16 15:20:00|14151.7|14151|14162.5|14161.8|14166.4|14165.4|14151.4|14150.7|563
1686929100000|2023-06-16 15:25:00|14162.4|14161.7|14165|14164|14167.9|14166.9|14160.3|14159.3|559
1686929400000|2023-06-16 15:30:00|14164.7|14163.7|14167.8|14167.1|14168.2|14167.5|14162.7|14161.7|457
1686929700000|2023-06-16 15:35:00|14167.6|14166.9|14174.9|14174.2|14176.7|14175.7|14166.9|14166.2|378
1686930000000|2023-06-16 15:40:00|14175.7|14175|14184.3|14183.3|14184.7|14184|14175.7|14175|440
1686930300000|2023-06-16 15:45:00|14184.4|14183.4|14182.6|14181.6|14184.7|14184|14180.7|14180|398
1686930600000|2023-06-16 15:50:00|14182.7|14181.7|14183.4|14182.4|14188.1|14187.1|14182.2|14181.2|323
1686930900000|2023-06-16 15:55:00|14183.7|14182.7|14183.1|14182.1|14186.2|14185.3|14181.1|14180.1|350
1686931200000|2023-06-16 16:00:00|14183.2|14182.2|14183.4|14182.4|14184.8|14183.8|14180.3|14179.3|263
1686931500000|2023-06-16 16:05:00|14183.5|14182.5|14178.3|14177.3|14183.5|14182.5|14176.4|14175.4|328
1686931800000|2023-06-16 16:10:00|14178.4|14177.4|14180.3|14179.3|14184.9|14183.9|14177.7|14177|350
1686932100000|2023-06-16 16:15:00|14180.5|14179.5|14180.4|14179.4|14183.4|14182.4|14178.5|14177.5|316
1686932400000|2023-06-16 16:20:00|14180.3|14179.3|14183|14182|14183|14182|14177.3|14176.3|274
1686932700000|2023-06-16 16:25:00|14183.1|14182.1|14182.2|14181.2|14185|14184|14181.2|14180.2|290
1686933000000|2023-06-16 16:30:00|14182.1|14181.1|14180.9|14179.9|14182.3|14181.3|14178.4|14177.4|219
1686933300000|2023-06-16 16:35:00|14180.8|14179.8|14181|14180|14181.8|14181.1|14177.2|14176.2|204
1686933600000|2023-06-16 16:40:00|14181.1|14180.1|14179.1|14178.1|14182|14181|14178.1|14177.1|292
1686933900000|2023-06-16 16:45:00|14179|14178|14184|14183|14185.1|14184.1|14178|14177|207
1686934200000|2023-06-16 16:50:00|14183.9|14182.9|14183.7|14182.7|14186.4|14185.4|14182.9|14181.9|239
1686934500000|2023-06-16 16:55:00|14183.8|14182.8|14186|14185|14187.4|14186.4|14183.1|14182.1|340
1686934800000|2023-06-16 17:00:00|14186.1|14185.1|14179.7|14178.7|14186.4|14185.6|14179.7|14178.7|249
1686935100000|2023-06-16 17:05:00|14179.8|14178.8|14174|14173|14180|14179|14173.8|14172.8|215
1686935400000|2023-06-16 17:10:00|14173.9|14172.9|14173.9|14172.9|14176.2|14175.5|14173.1|14172.1|226
1686935700000|2023-06-16 17:15:00|14174|14173|14172.9|14171.9|14174.1|14173.1|14171|14170|253
1686936000000|2023-06-16 17:20:00|14172.6|14171.6|14173.4|14172.4|14175|14174|14172|14171|162
1686936300000|2023-06-16 17:25:00|14173.3|14172.3|14169.2|14168.2|14173.3|14172.3|14167.3|14166.3|173
1686936600000|2023-06-16 17:30:00|14169.3|14168.3|14169.3|14168.3|14170.7|14169.7|14167.3|14166.3|206
1686936900000|2023-06-16 17:35:00|14169.4|14168.4|14171|14170|14172.5|14171.5|14169|14168|134
1686937200000|2023-06-16 17:40:00|14170.9|14169.9|14174.9|14174.2|14176.2|14175.5|14169.6|14168.6|151
1686937500000|2023-06-16 17:45:00|14174.5|14173.8|14178.4|14177.4|14178.8|14177.8|14173.9|14173.2|181
1686937800000|2023-06-16 17:50:00|14178.3|14177.3|14178.2|14177.2|14178.9|14177.9|14177.3|14176.3|177
1686938100000|2023-06-16 17:55:00|14178.3|14177.3|14179.2|14178.2|14185|14184|14178.3|14177.3|264
1686938400000|2023-06-16 18:00:00|14178.9|14177.9|14181.5|14180.5|14181.6|14180.6|14177.2|14176.2|222
1686938700000|2023-06-16 18:05:00|14181.4|14180.4|14182.2|14181.2|14182.3|14181.5|14179.8|14179.1|235
1686939000000|2023-06-16 18:10:00|14182.1|14181.1|14179.4|14178.4|14182.2|14181.2|14179.3|14178.3|237
1686939300000|2023-06-16 18:15:00|14179.3|14178.3|14183|14182|14183.1|14182.1|14179.2|14178.2|223
1686939600000|2023-06-16 18:20:00|14182.9|14181.9|14187.2|14186.2|14187.6|14186.6|14181.9|14180.9|173
1686939900000|2023-06-16 18:25:00|14187.4|14186.4|14186.9|14185.9|14187.4|14186.4|14184.5|14183.5|102
1686940200000|2023-06-16 18:30:00|14187.1|14186.1|14187.4|14186.4|14187.5|14186.5|14185.8|14184.8|169
1686940500000|2023-06-16 18:35:00|14187.5|14186.5|14189|14188|14189.2|14188.4|14187.2|14186.2|170
1686940800000|2023-06-16 18:40:00|14188.9|14187.9|14184.6|14183.6|14188.9|14187.9|14183.9|14182.9|143
1686941100000|2023-06-16 18:45:00|14184.9|14183.9|14180.8|14179.8|14185.1|14184.1|14180|14179|187
1686941400000|2023-06-16 18:50:00|14180.7|14179.7|14178.3|14177.3|14181.1|14180.1|14177.9|14176.9|179
1686941700000|2023-06-16 18:55:00|14178.2|14177.2|14179.9|14178.9|14181.1|14180.1|14177|14176|227
1686942000000|2023-06-16 19:00:00|14180.1|14179.1|14180.9|14179.9|14183.3|14182.3|14180|14179|230
1686942300000|2023-06-16 19:05:00|14181|14180|14182.5|14181.5|14182.8|14181.8|14180.2|14179.2|183
1686942600000|2023-06-16 19:10:00|14182.6|14181.6|14183.1|14182.4|14184.6|14183.8|14181|14180|199
1686942900000|2023-06-16 19:15:00|14183.2|14182.2|14183.3|14182.3|14187.1|14186.1|14182.8|14181.8|247
1686943200000|2023-06-16 19:20:00|14183.2|14182.2|14180.8|14179.8|14183.6|14182.6|14179|14178|199
1686943500000|2023-06-16 19:25:00|14180.7|14179.7|14183.3|14182.3|14184.2|14183.2|14180.7|14179.7|208
1686943800000|2023-06-16 19:30:00|14183.4|14182.4|14181.8|14180.8|14183.4|14182.4|14181.2|14180.2|139
1686944100000|2023-06-16 19:35:00|14181.4|14180.4|14177.9|14176.9|14181.8|14180.8|14176.8|14175.8|144
1686944400000|2023-06-16 19:40:00|14178|14177|14178|14177|14179.9|14178.9|14177.5|14176.5|148
1686944700000|2023-06-16 19:45:00|14178.1|14177.1|14180.3|14179.3|14181.3|14180.3|14177.8|14176.8|226
1686945000000|2023-06-16 19:50:00|14180.2|14179.2|14180.9|14179.9|14181.2|14180.2|14178.4|14177.4|274
1686945300000|2023-06-16 19:55:00|14180.8|14179.8|14185|14184|14185|14184|14180.8|14179.8|325
1686945600000|2023-06-16 20:00:00|14185.3|14184.3|14185.1|14183.6|14186.5|14185.4|14183.5|14182.5|423
1686945900000|2023-06-16 20:05:00|14185.2|14183.7|14184.9|14183.9|14186.3|14184.8|14184.3|14183.1|260
1686946200000|2023-06-16 20:10:00|14185.2|14183.6|14186|14185|14186.3|14185.3|14184.5|14183|132
1686946500000|2023-06-16 20:15:00|14185.9|14184.9|14184.6|14183.6|14185.9|14184.9|14184.6|14183.4|59
1686946800000|2023-06-16 20:20:00|14184.9|14183.4|14186.9|14185.2|14187.1|14185.6|14184.5|14183.4|90
1686947100000|2023-06-16 20:25:00|14186.6|14185|14190.3|14188.7|14190.7|14189|14186.2|14184.8|168
1686947400000|2023-06-16 20:30:00|14190.4|14188.8|14190.7|14188.7|14192.5|14190.6|14190.1|14188|200
1686947700000|2023-06-16 20:35:00|14190.6|14188.8|14188.1|14186.6|14190.6|14188.8|14187|14185.1|179
1686948000000|2023-06-16 20:40:00|14187.8|14186.5|14189.7|14187.9|14190.1|14188.6|14187.6|14185.9|161
1686948300000|2023-06-16 20:45:00|14189.8|14188|14187.5|14185|14189.8|14188.1|14187.1|14184.7|264
1686948600000|2023-06-16 20:50:00|14187.7|14185.2|14190.4|14187.5|14190.5|14187.8|14187.1|14184.7|297
1686948900000|2023-06-16 20:55:00|14190.7|14187|14185.8|14179.1|14191.7|14188.1|14181.6|14174.9|344
1687118400000|2023-06-18 20:00:00|14186.8|14174.8|14184.8|14172.8|14186.8|14174.8|14184.7|14172.7|5
1687118700000|2023-06-18 20:05:00|14185.3|14173.3|14179.8|14167.8|14185.4|14175|14179.7|14167.7|8
1687119000000|2023-06-18 20:10:00|14179.1|14167.1|14180.1|14168.1|14180.9|14168.9|14179.1|14167.1|5
1687119300000|2023-06-18 20:15:00|14181.8|14169.8|14181.4|14169.4|14185.3|14175.4|14181|14169|10
1687119600000|2023-06-18 20:20:00|14182.2|14170.2|14181.1|14169.1|14183.3|14171.3|14180.6|14168.6|5
1687119900000|2023-06-18 20:25:00|14180.1|14168.1|14181.3|14169.3|14181.3|14169.3|14180.1|14168.1|11
1687120200000|2023-06-18 20:30:00|14181.5|14169.5|14182.9|14170.9|14182.9|14170.9|14180.2|14168.2|7
1687120500000|2023-06-18 20:35:00|14183.8|14171.8|14181.8|14169.8|14183.8|14171.8|14180.2|14168.2|5
1687120800000|2023-06-18 20:40:00|14180.3|14168.3|14182|14170|14182|14170|14180.3|14168.3|6
1687121100000|2023-06-18 20:45:00|14183|14171|14180.5|14168.5|14183|14171|14180.5|14168.5|4
1687121400000|2023-06-18 20:50:00|14182.9|14170.9|14182.9|14170.9|14182.9|14170.9|14182.9|14170.9|1
1687121700000|2023-06-18 20:55:00|14183.3|14170.6|14181.6|14168.9|14183.3|14170.6|14180.6|14167.9|7
1687122000000|2023-06-18 21:00:00|14181.4|14168.7|14182.6|14169.9|14182.9|14170.2|14181.4|14168.7|4
1687122300000|2023-06-18 21:05:00|14181.8|14169.1|14182.6|14169.9|14183|14170.3|14178.6|14165.9|27
1687122600000|2023-06-18 21:10:00|14182.5|14169.8|14182.3|14169.6|14183.2|14170.5|14181.2|14168.5|17
1687122900000|2023-06-18 21:15:00|14181.6|14168.9|14180.5|14173.8|14182.5|14173.8|14179.1|14168.9|37
1687123200000|2023-06-18 21:20:00|14180.2|14173.5|14180.7|14174|14181|14174.3|14179.4|14172.7|36
1687123500000|2023-06-18 21:25:00|14180.3|14173.6|14180|14173.3|14180.6|14173.9|14179.8|14173.1|31
1687123800000|2023-06-18 21:30:00|14180.1|14173.4|14180.5|14173.8|14180.8|14174.1|14179.9|14173.2|90
1687124100000|2023-06-18 21:35:00|14180.3|14173.6|14180|14173.3|14180.6|14173.9|14179.7|14173|24
1687124400000|2023-06-18 21:40:00|14180.4|14173.7|14180.3|14173.6|14180.9|14174.2|14178.4|14171.7|99
1687124700000|2023-06-18 21:45:00|14180.1|14173.4|14179.7|14173|14180.1|14173.4|14178.8|14172.1|42
1687125000000|2023-06-18 21:50:00|14179.8|14173.1|14182.3|14175.6|14182.3|14175.6|14179|14172.3|80
1687125300000|2023-06-18 21:55:00|14181.6|14174.9|14184.4|14177.7|14187.8|14181.1|14181.6|14174.9|201
1687125600000|2023-06-18 22:00:00|14184.5|14177.8|14182.6|14177.9|14187.7|14181|14182.5|14177.8|260
1687125900000|2023-06-18 22:05:00|14182.3|14178.3|14188.3|14184.6|14190.2|14187.3|14181.5|14177.7|138
1687126200000|2023-06-18 22:10:00|14188.1|14184.7|14191.1|14188.5|14192.8|14190.4|14187.3|14183.8|282
1687126500000|2023-06-18 22:15:00|14191|14188.6|14192.1|14189.8|14192.5|14190.6|14190.9|14188.3|269
1687126800000|2023-06-18 22:20:00|14192|14189.9|14193.1|14190.6|14194.7|14192.6|14191.6|14189.5|237
1687127100000|2023-06-18 22:25:00|14193|14190.7|14187.1|14184.9|14193.2|14190.8|14186.9|14184.9|247
1687127400000|2023-06-18 22:30:00|14187|14184.8|14190.6|14188.3|14193.2|14191.2|14187|14184.8|305
1687127700000|2023-06-18 22:35:00|14190.5|14188|14186.9|14184.8|14191.4|14189.2|14186.9|14184.8|304
1687128000000|2023-06-18 22:40:00|14186.8|14184.9|14186.9|14185.1|14187.8|14186|14185|14183.2|255
1687128300000|2023-06-18 22:45:00|14187|14185.2|14187.7|14185.8|14191.7|14190|14185.9|14184.6|229
1687128600000|2023-06-18 22:50:00|14187.8|14185.9|14186.9|14185.1|14188.4|14186.5|14185.6|14183.9|276
1687128900000|2023-06-18 22:55:00|14187|14185|14187|14185.2|14188.5|14186.5|14186.3|14184.5|188
1687129200000|2023-06-18 23:00:00|14186.9|14185|14193.7|14192.1|14193.9|14192.9|14186.7|14184.7|317
1687129500000|2023-06-18 23:05:00|14193.5|14192.2|14192|14190.3|14194|14193|14189.2|14188.2|126
1687129800000|2023-06-18 23:10:00|14191.3|14190.1|14195.4|14193.9|14195.4|14194.3|14190.2|14189.2|229
1687130100000|2023-06-18 23:15:00|14195.5|14194|14193.2|14192.2|14195.7|14194.3|14191.9|14190.9|154
1687130400000|2023-06-18 23:20:00|14193.1|14192.1|14194.8|14193.8|14196.1|14195.1|14192.3|14191.3|77
1687130700000|2023-06-18 23:25:00|14195|14194|14190.7|14189.7|14195.1|14194.1|14190.5|14189.4|114
1687131000000|2023-06-18 23:30:00|14191|14189.4|14193.7|14192.7|14194.5|14193.5|14190|14189|141
1687131300000|2023-06-18 23:35:00|14193.6|14192.6|14189.1|14188.1|14194.2|14193.2|14188.8|14187.8|234
1687131600000|2023-06-18 23:40:00|14189|14188|14189.1|14188.1|14191|14190|14187.7|14186.7|367
1687131900000|2023-06-18 23:45:00|14189.2|14188.2|14189.5|14188.5|14190.3|14189.3|14188.3|14187.3|328
1687132200000|2023-06-18 23:50:00|14189.4|14188.4|14188.5|14187.5|14189.4|14188.4|14187.5|14186.5|212
1687132500000|2023-06-18 23:55:00|14188.4|14187.4|14187.1|14186.1|14189.5|14188.5|14186.9|14185.9|272
1687132800000|2023-06-19 00:00:00|14187|14186|14186.6|14185.6|14189.2|14188.2|14180.9|14180|540
1687133100000|2023-06-19 00:05:00|14186.5|14185.5|14182.1|14181.1|14186.6|14185.6|14177.9|14176.9|439
1687133400000|2023-06-19 00:10:00|14182|14181|14183.4|14182.4|14185.2|14184.2|14179|14178|321
1687133700000|2023-06-19 00:15:00|14183.3|14182.3|14186.7|14185.7|14188.5|14187.5|14181.5|14180.5|372
1687134000000|2023-06-19 00:20:00|14186.8|14185.8|14186.7|14185.7|14189.3|14188.3|14185.7|14184.7|263
1687134300000|2023-06-19 00:25:00|14186.8|14185.8|14190.5|14189.5|14190.5|14189.5|14186.5|14185.5|305
1687134600000|2023-06-19 00:30:00|14190.6|14189.6|14193.1|14192.1|14194.3|14193.3|14189.6|14188.6|264
1687134900000|2023-06-19 00:35:00|14193|14192|14192.7|14191.7|14194|14193|14190.7|14189.7|209
1687135200000|2023-06-19 00:40:00|14192.5|14191.5|14192.2|14191.2|14196.4|14195.4|14192.1|14191.1|211
1687135500000|2023-06-19 00:45:00|14192.1|14191.1|14186.3|14185.3|14192.1|14191.1|14183.6|14182.6|309
1687135800000|2023-06-19 00:50:00|14186.2|14185.2|14192.9|14192.2|14193.4|14192.7|14186.1|14185.1|511
1687136100000|2023-06-19 00:55:00|14193.6|14192.9|14195.9|14194.9|14197.7|14196.8|14192.5|14191.7|409
1687136400000|2023-06-19 01:00:00|14196.1|14195.1|14187.1|14186.1|14196.2|14195.2|14185.6|14184.9|476
1687136700000|2023-06-19 01:05:00|14187.3|14186.3|14185.6|14184.6|14188.2|14187.2|14183.3|14182.3|276
1687137000000|2023-06-19 01:10:00|14185.5|14184.5|14189.1|14188.1|14189.4|14188.4|14184.5|14183.5|243
1687137300000|2023-06-19 01:15:00|14189.2|14188.2|14189.1|14188.1|14191.2|14190.3|14188.3|14187.3|200
1687137600000|2023-06-19 01:20:00|14189.2|14188.2|14192.2|14191.2|14192.4|14191.4|14188|14187|244
1687137900000|2023-06-19 01:25:00|14191.9|14190.9|14187.9|14186.9|14193.4|14192.4|14187.9|14186.9|264
1687138200000|2023-06-19 01:30:00|14187.8|14186.8|14186.3|14185.3|14188.3|14187.3|14182.6|14181.9|228
1687138500000|2023-06-19 01:35:00|14186.2|14185.2|14183.5|14182.5|14186.5|14185.5|14182.7|14181.7|315
1687138800000|2023-06-19 01:40:00|14183.2|14182.2|14190.4|14189.4|14190.4|14189.4|14181.4|14180.4|273
1687139100000|2023-06-19 01:45:00|14190.3|14189.3|14189.4|14188.4|14190.3|14189.3|14186.6|14185.6|205
1687139400000|2023-06-19 01:50:00|14189.5|14188.5|14188.4|14187.4|14189.7|14188.7|14187.4|14186.4|240
1687139700000|2023-06-19 01:55:00|14188.6|14187.6|14189.2|14188.2|14191.4|14190.4|14188|14187|219
1687140000000|2023-06-19 02:00:00|14189.3|14188.3|14190.3|14189.3|14190.3|14189.3|14185.4|14184.4|258
1687140300000|2023-06-19 02:05:00|14190.2|14189.2|14190.8|14189.8|14191.7|14191|14187.8|14186.8|293
1687140600000|2023-06-19 02:10:00|14190.9|14189.9|14194.3|14193.3|14195.6|14194.9|14190.8|14189.8|188
1687140900000|2023-06-19 02:15:00|14194.2|14193.2|14194.5|14193.8|14195|14194|14193.7|14192.7|132
1687141200000|2023-06-19 02:20:00|14194.4|14193.7|14190.7|14189.7|14195.6|14194.6|14190.6|14189.6|191
1687141500000|2023-06-19 02:25:00|14190.8|14189.8|14188.7|14187.7|14191.4|14190.4|14188.4|14187.4|167
1687141800000|2023-06-19 02:30:00|14188.6|14187.6|14189.6|14188.6|14189.8|14188.9|14186.8|14185.8|169
1687142100000|2023-06-19 02:35:00|14189.5|14188.5|14184.6|14183.6|14189.7|14188.9|14184.6|14183.6|183
1687142400000|2023-06-19 02:40:00|14184.7|14183.7|14186.6|14185.6|14187.2|14186.2|14184.7|14183.7|180
1687142700000|2023-06-19 02:45:00|14186.5|14185.5|14183.8|14182.8|14188.1|14187.1|14183.7|14182.7|160
1687143000000|2023-06-19 02:50:00|14184.1|14183.4|14183|14182|14186.6|14185.6|14181.6|14180.9|303
1687143300000|2023-06-19 02:55:00|14183.1|14182.1|14185.7|14184.7|14186.4|14185.4|14183.1|14182.1|293
1687143600000|2023-06-19 03:00:00|14185.8|14184.8|14187|14186|14187.4|14186.6|14185.4|14184.4|233
1687143900000|2023-06-19 03:05:00|14186.9|14185.9|14184.6|14183.6|14187|14186|14183.4|14182.4|223
1687144200000|2023-06-19 03:10:00|14184.5|14183.5|14184.7|14183.7|14185.2|14184.2|14183.9|14182.9|174
1687144500000|2023-06-19 03:15:00|14184.6|14183.6|14186.9|14185.9|14187.8|14186.8|14182.6|14181.6|234
1687144800000|2023-06-19 03:20:00|14186.8|14185.8|14184.6|14183.6|14186.9|14185.9|14183.6|14182.8|163
1687145100000|2023-06-19 03:25:00|14184.5|14183.5|14179.5|14178.5|14185|14184.3|14179.5|14178.5|201
1687145400000|2023-06-19 03:30:00|14179.6|14178.6|14177.2|14176.2|14179.7|14178.7|14172.8|14171.8|319
1687145700000|2023-06-19 03:35:00|14176.9|14175.9|14167.7|14166.7|14177.2|14176.2|14167.3|14166.4|367
1687146000000|2023-06-19 03:40:00|14167.6|14166.6|14159.7|14158.7|14167.6|14166.6|14159.6|14158.6|416
1687146300000|2023-06-19 03:45:00|14159.8|14158.8|14156.9|14155.9|14160.6|14159.6|14153.1|14152.1|482
1687146600000|2023-06-19 03:50:00|14157.1|14156.1|14154.5|14153.5|14157.8|14156.8|14152.2|14151.2|487
1687146900000|2023-06-19 03:55:00|14154.4|14153.4|14153.8|14152.8|14154.7|14153.7|14152.3|14151.3|427
1687147200000|2023-06-19 04:00:00|14153.9|14152.9|14158.1|14157.1|14159.8|14158.8|14152.1|14151.1|461
1687147500000|2023-06-19 04:05:00|14157.8|14156.8|14162.6|14161.6|14165.4|14164.4|14157.8|14156.6|403
1687147800000|2023-06-19 04:10:00|14162.7|14161.7|14163.7|14162.7|14165.2|14164.2|14160.3|14159.3|295
1687148100000|2023-06-19 04:15:00|14163.6|14162.6|14169.7|14168.7|14170.2|14169.2|14162.4|14161.4|333
1687148400000|2023-06-19 04:20:00|14169.6|14168.6|14164.8|14163.8|14171.6|14170.6|14164.7|14163.7|257
1687148700000|2023-06-19 04:25:00|14164.7|14163.7|14157.2|14156.2|14165.9|14164.9|14156.7|14155.7|274
1687149000000|2023-06-19 04:30:00|14157.1|14156.1|14158.2|14157.2|14160.9|14159.9|14156.3|14155.3|358
1687149300000|2023-06-19 04:35:00|14158.3|14157.3|14160|14159|14160.1|14159.1|14157.3|14156.3|305
1687149600000|2023-06-19 04:40:00|14160.1|14159.1|14154.7|14153.7|14160.5|14159.5|14154.4|14153.4|317
1687149900000|2023-06-19 04:45:00|14154.8|14153.8|14156.2|14155.2|14160.6|14159.6|14154.3|14153.3|327
1687150200000|2023-06-19 04:50:00|14156|14155|14152.8|14151.8|14158|14157|14151.8|14150.8|282
1687150500000|2023-06-19 04:55:00|14152.7|14151.7|14150.2|14149.2|14152.8|14151.8|14144.8|14143.8|412
1687150800000|2023-06-19 05:00:00|14150.1|14149.1|14154.3|14153.3|14154.9|14153.9|14148.7|14147.7|341
1687151100000|2023-06-19 05:05:00|14154.2|14153.2|14157.3|14156.3|14158.8|14157.8|14152.7|14151.7|432
1687151400000|2023-06-19 05:10:00|14157.2|14156.2|14154.9|14153.9|14157.2|14156.2|14154.6|14153.6|186
1687151700000|2023-06-19 05:15:00|14154.8|14153.8|14156.7|14155.7|14157.1|14156.1|14153.7|14152.7|251
1687152000000|2023-06-19 05:20:00|14156.5|14155.5|14153.9|14152.9|14156.7|14155.7|14153.5|14152.5|188
1687152300000|2023-06-19 05:25:00|14153.8|14152.8|14148.3|14147.3|14153.9|14152.9|14146.7|14145.7|181
1687152600000|2023-06-19 05:30:00|14148.6|14147.6|14150.1|14149.1|14152.1|14151.1|14148.6|14147.6|325
1687152900000|2023-06-19 05:35:00|14150.2|14149.2|14153.6|14152.6|14155|14154|14149.6|14148.6|311
1687153200000|2023-06-19 05:40:00|14153.5|14152.5|14159.4|14158.4|14160.3|14159.3|14153.1|14152.1|484
1687153500000|2023-06-19 05:45:00|14159.5|14158.5|14156.8|14155.8|14159.5|14158.5|14153.4|14152.4|250
1687153800000|2023-06-19 05:50:00|14156.7|14155.7|14160.1|14159.1|14162.2|14161.2|14156.7|14155.7|245
1687154100000|2023-06-19 05:55:00|14160|14159|14166.1|14165.1|14166.9|14165.7|14159.9|14158.9|370
1687154400000|2023-06-19 06:00:00|14166|14165|14159.9|14158.9|14166.2|14165.2|14159.9|14158.9|493
1687154700000|2023-06-19 06:05:00|14160|14159|14163.9|14162.9|14166|14165|14159.9|14158.9|327
1687155000000|2023-06-19 06:10:00|14164|14163|14167.1|14166.1|14168.9|14167.9|14162.9|14161.9|255
1687155300000|2023-06-19 06:15:00|14167.2|14166.2|14164|14163|14168.8|14167.8|14163.4|14162.5|230
1687155600000|2023-06-19 06:20:00|14164.1|14163.1|14163|14162|14166.8|14165.8|14161.8|14160.8|289
1687155900000|2023-06-19 06:25:00|14163.1|14162.1|14164|14163|14165.2|14164.4|14161.2|14160.2|330
1687156200000|2023-06-19 06:30:00|14163.9|14162.9|14166.1|14165.1|14168.6|14167.6|14163.6|14162.6|321
1687156500000|2023-06-19 06:35:00|14166|14165|14167.7|14166.7|14169.1|14168.1|14165|14164|267
1687156800000|2023-06-19 06:40:00|14167.8|14166.8|14169.5|14168.5|14171.8|14170.8|14167.4|14166.4|223
1687157100000|2023-06-19 06:45:00|14169.7|14169|14169.4|14168.4|14170.3|14169.3|14167|14166.2|249
1687157400000|2023-06-19 06:50:00|14169.6|14168.6|14170.5|14169.5|14171|14170|14169|14168|238
1687157700000|2023-06-19 06:55:00|14170.4|14169.4|14167.4|14166.7|14170.5|14169.5|14166.4|14165.4|319
1687158000000|2023-06-19 07:00:00|14167.5|14166.8|14167.9|14166.9|14173|14172|14164.7|14164|394
1687158300000|2023-06-19 07:05:00|14167.8|14166.8|14171|14170|14172.9|14171.9|14166.9|14166.2|361
1687158600000|2023-06-19 07:10:00|14170.9|14169.9|14172.3|14171.3|14174.4|14173.7|14168.6|14167.6|346
1687158900000|2023-06-19 07:15:00|14172.2|14171.2|14174.7|14173.7|14176.9|14175.9|14170.1|14169.1|293
1687159200000|2023-06-19 07:20:00|14174.8|14173.8|14175.8|14174.8|14179.4|14178.4|14174.5|14173.5|333
1687159500000|2023-06-19 07:25:00|14175.9|14174.9|14184.4|14183.4|14184.4|14183.4|14175.8|14174.8|367
1687159800000|2023-06-19 07:30:00|14184.2|14183.2|14189|14188|14190.9|14189.9|14183.9|14182.9|487
1687160100000|2023-06-19 07:35:00|14189.3|14188.3|14186.3|14185.3|14190.3|14189.4|14186|14185|384
1687160400000|2023-06-19 07:40:00|14186.4|14185.4|14193.1|14192.1|14193.1|14192.1|14186|14185|333
1687160700000|2023-06-19 07:45:00|14192.8|14191.8|14194.8|14193.8|14195.4|14194.7|14190.8|14189.8|293
1687161000000|2023-06-19 07:50:00|14194.7|14193.7|14189.9|14188.9|14195.4|14194.6|14189.8|14188.8|313
1687161300000|2023-06-19 07:55:00|14189.8|14188.8|14185.2|14184.5|14191.1|14190.1|14185.1|14184.3|280
1687161600000|2023-06-19 08:00:00|14184.8|14184.1|14185.1|14184.1|14185.3|14184.3|14179.6|14178.9|377
1687161900000|2023-06-19 08:05:00|14185.2|14184.2|14185.2|14184.2|14186.9|14185.9|14183.6|14182.6|294
1687162200000|2023-06-19 08:10:00|14185|14184|14185.3|14184.3|14185.4|14184.4|14180.9|14179.9|286
1687162500000|2023-06-19 08:15:00|14184.5|14183.5|14181.8|14180.8|14185.3|14184.3|14180.1|14179.1|268
1687162800000|2023-06-19 08:20:00|14181.7|14180.7|14179.8|14178.8|14183.6|14182.6|14177|14176|336
1687163100000|2023-06-19 08:25:00|14180.1|14179.1|14181|14180|14181.7|14180.7|14179.1|14178.1|364
1687163400000|2023-06-19 08:30:00|14180.9|14179.9|14182.3|14181.3|14187.7|14186.7|14180.8|14179.8|267
1687163700000|2023-06-19 08:35:00|14182.2|14181.2|14180.3|14179.3|14183.2|14182.2|14179.3|14178.3|211
1687164000000|2023-06-19 08:40:00|14180.2|14179.2|14180.3|14179.3|14181.6|14180.6|14177.1|14176.1|228
1687164300000|2023-06-19 08:45:00|14180.4|14179.4|14176.2|14175.2|14183|14182|14176|14175|231
1687164600000|2023-06-19 08:50:00|14176.1|14175.1|14181.1|14180.1|14181.1|14180.1|14176|14175|251
1687164900000|2023-06-19 08:55:00|14181|14180|14187.3|14186.3|14187.7|14186.7|14180.8|14179.8|261
1687165200000|2023-06-19 09:00:00|14187.4|14186.4|14194.8|14193.8|14195.6|14194.6|14187.4|14186.4|298
1687165500000|2023-06-19 09:05:00|14194.9|14193.9|14193.3|14192.3|14198.4|14197.4|14192.2|14191.2|340
1687165800000|2023-06-19 09:10:00|14193.2|14192.2|14187.7|14186.7|14193.2|14192.2|14186.9|14185.9|232
1687166100000|2023-06-19 09:15:00|14188.1|14187.1|14191.9|14190.9|14193.5|14192.5|14188.1|14187.1|188
1687166400000|2023-06-19 09:20:00|14192|14191|14189.9|14188.9|14192.3|14191.3|14187.1|14186.1|252
1687166700000|2023-06-19 09:25:00|14190|14189|14189.1|14188.1|14191.9|14190.9|14188.8|14187.8|212
1687167000000|2023-06-19 09:30:00|14189.4|14188.4|14193.5|14192.5|14195.1|14194.1|14189.1|14188.1|202
1687167300000|2023-06-19 09:35:00|14193.9|14192.9|14193.8|14192.8|14196.3|14195.3|14193.7|14192.7|190
1687167600000|2023-06-19 09:40:00|14193.7|14193|14196.1|14195.1|14197.7|14196.7|14193.6|14192.8|184
1687167900000|2023-06-19 09:45:00|14196|14195|14198.2|14197.2|14198.7|14197.7|14195.2|14194.2|263
1687168200000|2023-06-19 09:50:00|14198.1|14197.1|14198.7|14197.7|14199|14198|14196.9|14195.9|213
1687168500000|2023-06-19 09:55:00|14198.8|14197.8|14198.7|14197.7|14199.8|14198.9|14198.6|14197.6|331
1687168800000|2023-06-19 10:00:00|14198.4|14197.8|14198.6|14197.6|14200.5|14199.7|14196.4|14195.4|300
1687169100000|2023-06-19 10:05:00|14198.5|14197.5|14198.8|14197.8|14200.4|14199.6|14198.2|14197.2|200
1687169400000|2023-06-19 10:10:00|14198.9|14197.9|14197.8|14196.8|14198.9|14197.9|14195.3|14194.4|226
1687169700000|2023-06-19 10:15:00|14198|14197|14195.9|14195.2|14200.6|14199.8|14195.9|14195.2|226
1687170000000|2023-06-19 10:20:00|14196|14195.3|14194.8|14193.8|14198.9|14198.2|14192|14191|223
1687170300000|2023-06-19 10:25:00|14194.9|14193.9|14193.4|14192.4|14200.7|14199.7|14187.1|14186.1|420
1687170600000|2023-06-19 10:30:00|14193.6|14192.6|14196.8|14195.8|14197|14196|14192.2|14191.2|246
1687170900000|2023-06-19 10:35:00|14196.9|14195.9|14189.9|14188.9|14197.2|14196.2|14188|14186.9|278
1687171200000|2023-06-19 10:40:00|14190|14189|14189.4|14188.4|14190.1|14189.1|14181|14180|337
1687171500000|2023-06-19 10:45:00|14189.5|14188.5|14191.2|14190.2|14191.4|14190.4|14188.4|14187.4|249
1687171800000|2023-06-19 10:50:00|14191.1|14190.1|14194.4|14193.4|14195.6|14194.6|14190.7|14189.7|241
1687172100000|2023-06-19 10:55:00|14194.7|14193.7|14186.3|14185.3|14194.8|14193.8|14183.5|14182.5|350
1687172400000|2023-06-19 11:00:00|14186.2|14185.2|14185.7|14184.7|14189.9|14188.9|14184.7|14183.7|236
1687172700000|2023-06-19 11:05:00|14185.8|14184.8|14186.7|14185.7|14186.8|14185.8|14181.3|14180.6|233
1687173000000|2023-06-19 11:10:00|14186.6|14185.6|14189.4|14188.4|14190|14189|14185.7|14184.7|256
1687173300000|2023-06-19 11:15:00|14189.5|14188.5|14193.7|14192.7|14193.7|14192.7|14185.2|14184.2|243
1687173600000|2023-06-19 11:20:00|14193.6|14192.6|14193.4|14192.4|14195|14194|14192.2|14191.2|235
1687173900000|2023-06-19 11:25:00|14193.3|14192.3|14194.2|14193.2|14195.4|14194.4|14191.4|14190.4|192
1687174200000|2023-06-19 11:30:00|14194.5|14193.5|14195.5|14194.5|14198.3|14197.3|14194.4|14193.4|245
1687174500000|2023-06-19 11:35:00|14195.6|14194.6|14193|14192|14195.6|14194.6|14191.9|14190.9|166
1687174800000|2023-06-19 11:40:00|14193.1|14192.1|14190.1|14189.1|14193.2|14192.2|14186.5|14185.8|244
1687175100000|2023-06-19 11:45:00|14190|14189|14188.7|14187.7|14190.9|14189.9|14188.2|14187.2|156
1687175400000|2023-06-19 11:50:00|14188.6|14187.6|14189.1|14188.1|14191|14190|14186.4|14185.4|201
1687175700000|2023-06-19 11:55:00|14189|14188|14185.3|14184.3|14189.9|14188.9|14185.1|14184.1|209
1687176000000|2023-06-19 12:00:00|14185.2|14184.2|14187.8|14186.8|14188.1|14187.1|14182.9|14181.9|253
1687176300000|2023-06-19 12:05:00|14187.9|14186.9|14185.5|14184.5|14189|14188|14184.6|14183.6|173
1687176600000|2023-06-19 12:10:00|14185.4|14184.4|14186.8|14185.8|14186.8|14185.8|14183.1|14182.1|181
1687176900000|2023-06-19 12:15:00|14186.7|14185.7|14187.9|14186.9|14190.3|14189.6|14186.6|14185.6|193
1687177200000|2023-06-19 12:20:00|14188.4|14187.7|14181.1|14180.1|14188.9|14188.2|14179.7|14178.7|262
1687177500000|2023-06-19 12:25:00|14181.2|14180.2|14181.3|14180.3|14183.7|14182.7|14178.2|14177.2|298
1687177800000|2023-06-19 12:30:00|14181.2|14180.2|14183.8|14182.8|14184.1|14183.1|14178.5|14177.5|296
1687178100000|2023-06-19 12:35:00|14183.7|14182.7|14184.1|14183.1|14186|14185|14181.3|14180.3|225
1687178400000|2023-06-19 12:40:00|14184.3|14183.3|14186.1|14185.1|14187.5|14186.5|14184.3|14183.3|335
1687178700000|2023-06-19 12:45:00|14186|14185|14185.1|14184.1|14187.1|14186.3|14184.8|14183.8|236
1687179000000|2023-06-19 12:50:00|14185|14184|14188.9|14187.9|14190.1|14189.1|14183.6|14182.6|236
1687179300000|2023-06-19 12:55:00|14189|14188|14187.7|14186.7|14193.3|14192.3|14187.1|14186.1|240
1687179600000|2023-06-19 13:00:00|14187.5|14186.5|14186.6|14185.6|14189.4|14188.4|14186.5|14185.5|231
1687179900000|2023-06-19 13:05:00|14186.5|14185.5|14183.3|14182.3|14188.1|14187.1|14182.6|14181.6|216
1687180200000|2023-06-19 13:10:00|14183.4|14182.4|14184.4|14183.4|14186.2|14185.2|14183.4|14182.4|234
1687180500000|2023-06-19 13:15:00|14184.5|14183.5|14187.9|14186.9|14189.1|14188.1|14184.5|14183.5|213
1687180800000|2023-06-19 13:20:00|14187.8|14186.8|14188.7|14187.7|14190.1|14189.1|14187.7|14186.7|222
1687181100000|2023-06-19 13:25:00|14188.8|14187.8|14187.8|14186.8|14189.7|14188.7|14187.3|14186.3|165
1687181400000|2023-06-19 13:30:00|14187.7|14186.7|14180|14179|14187.8|14186.8|14179.4|14178.4|319
1687181700000|2023-06-19 13:35:00|14180.1|14179.1|14179.6|14178.6|14181.8|14180.8|14178.1|14177.1|313
1687182000000|2023-06-19 13:40:00|14179.5|14178.5|14177.5|14176.5|14181.4|14180.4|14174.9|14173.9|279
1687182300000|2023-06-19 13:45:00|14177.4|14176.4|14176|14175|14177.4|14176.4|14174.8|14173.8|263
1687182600000|2023-06-19 13:50:00|14176.1|14175.1|14176.3|14175.3|14180.6|14179.6|14175.9|14174.9|234
1687182900000|2023-06-19 13:55:00|14176.2|14175.2|14175.3|14174.3|14178.8|14177.8|14174.5|14173.5|272
1687183200000|2023-06-19 14:00:00|14175.1|14174.1|14173|14172|14175.1|14174.1|14166.6|14165.6|418
1687183500000|2023-06-19 14:05:00|14173.4|14172.4|14173.7|14173|14174.4|14173.4|14171.8|14170.8|207
1687183800000|2023-06-19 14:10:00|14174.6|14173.9|14177.3|14176.3|14178|14177|14174.6|14173.9|272
1687184100000|2023-06-19 14:15:00|14177.7|14176.7|14177|14176|14180|14179|14176.8|14175.8|255
1687184400000|2023-06-19 14:20:00|14176.2|14175.5|14177.9|14176.9|14178.4|14177.4|14175|14174|263
1687184700000|2023-06-19 14:25:00|14178.2|14177.2|14174.8|14173.8|14179.8|14178.8|14174.7|14173.7|204
1687185000000|2023-06-19 14:30:00|14174.9|14173.9|14170.9|14169.9|14175.9|14174.9|14170|14169|221
1687185300000|2023-06-19 14:35:00|14171|14170|14172.7|14171.7|14174.8|14173.8|14170.5|14169.5|226
1687185600000|2023-06-19 14:40:00|14172.8|14171.8|14183.8|14182.8|14184.1|14183.1|14172.8|14171.8|254
1687185900000|2023-06-19 14:45:00|14183.7|14182.7|14186.8|14185.8|14186.9|14185.9|14183.6|14182.6|224
1687186200000|2023-06-19 14:50:00|14186.9|14185.9|14185.9|14184.9|14188.1|14187.4|14182|14181.3|293
1687186500000|2023-06-19 14:55:00|14186|14185|14183.4|14182.4|14186.5|14185.5|14180.9|14180.2|335
1687186800000|2023-06-19 15:00:00|14183.3|14182.3|14186.3|14185.3|14187|14186|14182.5|14181.5|259
1687187100000|2023-06-19 15:05:00|14186.5|14185.5|14185.4|14184.4|14187.5|14186.5|14184.3|14183.3|206
1687187400000|2023-06-19 15:10:00|14185.3|14184.3|14186.1|14185.1|14186.1|14185.1|14183.7|14182.7|109
1687187700000|2023-06-19 15:15:00|14186|14185|14183.2|14182.2|14186|14185|14182.2|14181.2|159
1687188000000|2023-06-19 15:20:00|14183.3|14182.3|14185.1|14184.1|14186.1|14185.1|14183.3|14182.3|119
1687188300000|2023-06-19 15:25:00|14185|14184|14185.1|14184.1|14186.1|14185.1|14184.3|14183.3|115
1687188600000|2023-06-19 15:30:00|14185.3|14184.3|14188|14187|14188|14187|14183|14182|104
1687188900000|2023-06-19 15:35:00|14187.9|14186.9|14189|14188|14190.2|14189.2|14187.2|14186.2|96
1687189200000|2023-06-19 15:40:00|14188.9|14187.9|14189.6|14188.6|14190.4|14189.4|14187.9|14186.9|136
1687189500000|2023-06-19 15:45:00|14189.1|14188.1|14190.1|14189.1|14191.2|14190.2|14189.1|14188.1|94
1687189800000|2023-06-19 15:50:00|14190.2|14189.2|14191.1|14190.1|14191.1|14190.1|14189|14188|78
1687190100000|2023-06-19 15:55:00|14191|14190|14191|14190|14191.9|14190.9|14189.9|14188.9|90
1687190400000|2023-06-19 16:00:00|14191.1|14190.1|14191.7|14190.7|14191.7|14190.7|14190.1|14189.1|77
1687190700000|2023-06-19 16:05:00|14191.6|14190.6|14196.1|14195.1|14196.2|14195.2|14191.6|14190.6|114
1687191000000|2023-06-19 16:10:00|14196.2|14195.2|14194.9|14193.9|14196.2|14195.2|14194.8|14193.8|87
1687191300000|2023-06-19 16:15:00|14195|14194|14195.8|14194.8|14196.4|14195.4|14195|14194|73
1687191600000|2023-06-19 16:20:00|14195.9|14194.9|14195|14194|14195.9|14195.1|14193.3|14192.3|85
1687191900000|2023-06-19 16:25:00|14194.9|14193.9|14192|14191|14195|14194|14190|14189|121
1687192200000|2023-06-19 16:30:00|14192.4|14191.4|14195.5|14194.5|14195.5|14194.5|14192.4|14191.4|103
1687192500000|2023-06-19 16:35:00|14195.6|14194.6|14190.7|14189.7|14196.2|14195.2|14190.6|14189.6|145
1687192800000|2023-06-19 16:40:00|14190.8|14189.8|14191.9|14190.9|14191.9|14190.9|14189.8|14188.8|86
1687193100000|2023-06-19 16:45:00|14192|14191|14194.9|14193.9|14194.9|14193.9|14191.9|14190.9|76
1687193400000|2023-06-19 16:50:00|14194.8|14193.8|14193.1|14192.1|14195.2|14194|14192.5|14191.5|105
1687193700000|2023-06-19 16:55:00|14193|14192|14193.8|14192.8|14194|14193|14191.7|14190.7|113
1687194000000|2023-06-19 17:00:00|14193.5|14192.5|14194.6|14193.6|14195.2|14194|14193|14192|117
1687194300000|2023-06-19 17:05:00|14194.7|14193.7|14193.6|14192.6|14194.9|14193.9|14193.6|14192.6|37
1687194600000|2023-06-19 17:10:00|14193.7|14192.7|14193.9|14192.9|14194|14192.9|14193.4|14192.2|81
1687194900000|2023-06-19 17:15:00|14194.1|14193.1|14194.4|14193.4|14194.4|14193.4|14193.5|14192.5|51
1687195200000|2023-06-19 17:20:00|14194.3|14193.3|14194.5|14193.5|14194.5|14193.5|14194.3|14193.3|21
1687195500000|2023-06-19 17:25:00|14194.6|14193.6|14194.2|14193.2|14194.8|14193.8|14193.9|14192.9|25
1687195800000|2023-06-19 17:30:00|14194.4|14193.4|14192.7|14191.7|14194.9|14193.9|14192.2|14191.2|40
1687196100000|2023-06-19 17:35:00|14192.8|14191.8|14192.7|14191.7|14192.9|14191.9|14192.6|14191.6|15
1687196400000|2023-06-19 17:40:00|14192.8|14191.8|14191.9|14190.9|14192.8|14191.8|14191.2|14190.2|20
1687196700000|2023-06-19 17:45:00|14192|14191|14193.4|14192.4|14193.5|14192.5|14192|14191|48
1687197000000|2023-06-19 17:50:00|14193.5|14192.5|14193.8|14192.8|14194|14193|14193|14192|34
1687197300000|2023-06-19 17:55:00|14193.9|14192.9|14194.9|14193.9|14194.9|14193.9|14193.9|14192.9|26
1687197600000|2023-06-19 18:00:00|14194.8|14193.8|14195|14194|14195.5|14194.5|14194.8|14193.8|32
1687197900000|2023-06-19 18:05:00|14194.9|14193.9|14193.9|14192.9|14195.1|14194.2|14193.9|14192.9|36
1687198200000|2023-06-19 18:10:00|14193.4|14192.4|14192.9|14192.2|14193.4|14192.4|14192.8|14192|12
1687198500000|2023-06-19 18:15:00|14192.8|14192.1|14192.9|14192.2|14193|14192.2|14192.7|14191.9|13
1687198800000|2023-06-19 18:20:00|14192.8|14192.1|14193.9|14192.9|14194.1|14193.1|14192.8|14191.9|20
1687199100000|2023-06-19 18:25:00|14194|14193|14194.5|14193.5|14194.5|14193.5|14193.9|14192.9|29
1687199400000|2023-06-19 18:30:00|14194.4|14193.4|14194.9|14193.9|14195.1|14194.1|14194.4|14193.4|18
1687199700000|2023-06-19 18:35:00|14194.8|14193.8|14194.7|14194|14194.9|14194|14194.6|14193.8|9
1687200000000|2023-06-19 18:40:00|14194.9|14193.9|14194.8|14194.1|14195.1|14194.3|14194.7|14193.9|16
1687200300000|2023-06-19 18:45:00|14194.9|14193.9|14195|14194|14195.1|14194.2|14194.7|14193.7|23
1687200600000|2023-06-19 18:50:00|14195.1|14194.1|14195.5|14194.5|14195.6|14194.6|14194.4|14193.4|44
1687200900000|2023-06-19 18:55:00|14195.6|14194.6|14195.9|14194.9|14196|14195|14195.1|14194.1|42
1687201200000|2023-06-19 19:00:00|14196|14195|14195.9|14194.9|14196.1|14195.1|14195.3|14194.3|34
1687201500000|2023-06-19 19:05:00|14195.8|14194.8|14195.1|14194.1|14195.9|14195.1|14194.9|14194.1|28
1687201800000|2023-06-19 19:10:00|14195.3|14194.3|14196|14195|14196.1|14195.1|14195.2|14194.2|35
1687202100000|2023-06-19 19:15:00|14196.6|14195.6|14196.6|14195.6|14197|14196.1|14196.6|14195.6|24
1687202400000|2023-06-19 19:20:00|14196.7|14195.7|14197.4|14196.4|14197.7|14196.7|14196.7|14195.7|43
1687202700000|2023-06-19 19:25:00|14197.3|14196.3|14197.1|14196.1|14197.5|14196.5|14197.1|14196.1|20
1687203000000|2023-06-19 19:30:00|14197|14196|14196.7|14195.7|14197.1|14196.1|14196.3|14195.2|50
1687203300000|2023-06-19 19:35:00|14196.8|14195.8|14196.7|14195.7|14196.9|14195.9|14196.6|14195.6|26
1687203600000|2023-06-19 19:40:00|14196.6|14195.6|14196.5|14195.5|14196.7|14195.7|14196.4|14195.5|32
1687203900000|2023-06-19 19:45:00|14196.3|14195.3|14196.8|14195.8|14197.1|14195.9|14195.9|14194.9|48
1687204200000|2023-06-19 19:50:00|14197.1|14195.5|14197.4|14195.8|14197.7|14196.7|14196.6|14195.3|119
1687204500000|2023-06-19 19:55:00|14197.1|14195.9|14197.6|14196.6|14199.2|14198.2|14197.1|14195.8|86
1687204800000|2023-06-19 20:00:00|14197.9|14196.4|14199.1|14198.1|14199.5|14198.2|14197.5|14196.3|142
1687205100000|2023-06-19 20:05:00|14199|14198|14196.8|14195.8|14199.1|14198.1|14196.7|14195.7|48
1687205400000|2023-06-19 20:10:00|14196.9|14195.9|14197.3|14196.3|14198|14196.4|14196.8|14195.7|47
1687205700000|2023-06-19 20:15:00|14197.2|14196.2|14198.5|14196.9|14198.6|14197.3|14196.8|14195.6|108
1687206000000|2023-06-19 20:20:00|14198.7|14196.7|14197.3|14195.7|14198.7|14197.1|14196.9|14195.5|48
1687206300000|2023-06-19 20:25:00|14197|14196|14198.4|14196.7|14198.4|14196.7|14196.1|14194.8|108
1687206600000|2023-06-19 20:30:00|14198.5|14196.8|14198.3|14197.3|14200.3|14198.5|14198.2|14196.5|75
1687206900000|2023-06-19 20:35:00|14198.6|14197.1|14198.4|14197.4|14198.8|14197.5|14198.3|14197|38
1687207200000|2023-06-19 20:40:00|14198.7|14197.1|14199|14197.1|14199.1|14197.5|14197.5|14195.8|60
1687207500000|2023-06-19 20:45:00|14199.1|14197|14200.3|14198.2|14200.7|14198.7|14198.9|14196.9|85
1687207800000|2023-06-19 20:50:00|14200.2|14198.1|14200.6|14198.5|14200.7|14198.6|14199.5|14197.4|75
1687208100000|2023-06-19 20:55:00|14201.1|14197.9|14201.8|14195.1|14202|14198.5|14200.5|14195.1|111
1687208400000|2023-06-19 21:00:00|14201.7|14195|14195.9|14189.2|14201.9|14195.2|14195.6|14188.9|21
1687208700000|2023-06-19 21:05:00|14195.6|14188.9|14197|14190.3|14197.8|14191.1|14195.6|14188.9|42
1687209000000|2023-06-19 21:10:00|14197.1|14190.4|14196.3|14189.6|14197.1|14190.4|14196.1|14189.4|30
1687209300000|2023-06-19 21:15:00|14195.8|14189.1|14196.7|14190|14196.8|14190.1|14195.7|14189|30
1687209600000|2023-06-19 21:20:00|14196.6|14189.9|14196.4|14189.7|14197|14190.3|14195.7|14189|29
1687209900000|2023-06-19 21:25:00|14196.3|14189.6|14195.6|14188.9|14196.5|14189.8|14195.1|14188.4|45
1687210200000|2023-06-19 21:30:00|14195.7|14189|14194.4|14187.7|14195.8|14189.1|14194.2|14187.5|47
1687210500000|2023-06-19 21:35:00|14194.3|14187.6|14195.4|14188.7|14195.5|14188.8|14194.3|14187.6|25
1687210800000|2023-06-19 21:40:00|14195.5|14188.8|14195.3|14188.6|14195.7|14189|14195.2|14188.5|14
1687211100000|2023-06-19 21:45:00|14195.4|14188.7|14196.9|14190.2|14197.2|14190.5|14195.4|14188.7|87
1687211400000|2023-06-19 21:50:00|14196.8|14190.1|14197.2|14190.5|14197.5|14190.8|14196.8|14190.1|48
1687211700000|2023-06-19 21:55:00|14197.1|14190.4|14196.9|14190.5|14197.3|14191.8|14196.6|14190|25
1687212000000|2023-06-19 22:00:00|14196.7|14190.4|14196|14191.3|14197.5|14193.7|14194.7|14189.7|189
1687212300000|2023-06-19 22:05:00|14195.6|14191.6|14192.1|14187.7|14195.9|14192.7|14192.1|14187.6|79
1687212600000|2023-06-19 22:10:00|14192|14187.4|14188.5|14183.5|14192|14187.8|14187.5|14182.3|407
1687212900000|2023-06-19 22:15:00|14189.3|14183.9|14188.1|14185.8|14189.6|14186.8|14186.4|14183.8|433
1687213200000|2023-06-19 22:20:00|14188.2|14185.9|14191.2|14189.1|14191.2|14189.1|14186.2|14184.4|196
1687213500000|2023-06-19 22:25:00|14191.3|14189.2|14190.5|14188.3|14194.1|14192|14189.6|14187.8|226
1687213800000|2023-06-19 22:30:00|14190.4|14188.2|14189.8|14188.2|14190.4|14188.5|14188.3|14187|132
1687214100000|2023-06-19 22:35:00|14189.9|14188|14192.9|14191|14193.8|14191.6|14189.9|14188|152
1687214400000|2023-06-19 22:40:00|14192.8|14190.9|14193.1|14190.7|14194.7|14192.2|14190.2|14188.1|203
1687214700000|2023-06-19 22:45:00|14192.9|14190.8|14192.7|14190.9|14194.5|14192.4|14191|14188.7|218
1687215000000|2023-06-19 22:50:00|14192.5|14191.4|14193.1|14190.9|14193.1|14191.5|14191.9|14190.5|68
1687215300000|2023-06-19 22:55:00|14192.9|14190.7|14193.6|14191.8|14194.1|14191.9|14191.9|14189.8|97
1687215600000|2023-06-19 23:00:00|14193.7|14191.7|14194.5|14192.9|14194.5|14193.3|14192.9|14191.2|189
1687215900000|2023-06-19 23:05:00|14194.2|14193|14194.2|14193.2|14194.5|14193.5|14193.5|14191.7|171
1687216200000|2023-06-19 23:10:00|14193.9|14192.9|14194.3|14193.3|14196.5|14195.2|14193.4|14192.4|81
1687216500000|2023-06-19 23:15:00|14194.4|14193.4|14193.6|14192.6|14194.7|14193.6|14192.5|14191|95
1687216800000|2023-06-19 23:20:00|14193.3|14192.3|14195.8|14194.2|14195.8|14194.5|14192.4|14191.4|141
1687217100000|2023-06-19 23:25:00|14195.5|14194.5|14195.5|14194.5|14197.2|14196.2|14194.6|14193.6|93
1687217400000|2023-06-19 23:30:00|14195.9|14194.9|14193.7|14192.7|14196.7|14195.7|14193.6|14192.6|79
1687217700000|2023-06-19 23:35:00|14193.6|14192.6|14194|14193|14194.5|14193.5|14193.4|14192.5|86
1687218000000|2023-06-19 23:40:00|14193.9|14192.9|14195.3|14194.3|14196.7|14195.7|14193.7|14192.7|93
1687218300000|2023-06-19 23:45:00|14195.2|14194.2|14194.6|14193.6|14195.2|14194.2|14193.2|14192.2|90
1687218600000|2023-06-19 23:50:00|14194.4|14193.4|14193.4|14192.4|14195.6|14194.6|14193.4|14192.4|107
1687218900000|2023-06-19 23:55:00|14193.5|14192.5|14190.7|14189.7|14193.5|14192.5|14188.3|14187.3|232
1687219200000|2023-06-20 00:00:00|14191.4|14190.4|14191.2|14190.2|14204.3|14203.3|14186.1|14185.1|708
1687219500000|2023-06-20 00:05:00|14191.1|14190.1|14192.4|14191.4|14195|14194|14187.2|14186.2|497
1687219800000|2023-06-20 00:10:00|14192.5|14191.5|14190.3|14189.3|14193|14192|14189|14188|386
1687220100000|2023-06-20 00:15:00|14190.4|14189.4|14205.3|14203.7|14207.4|14205.9|14187.8|14186.8|505
1687220400000|2023-06-20 00:20:00|14205.1|14204.1|14215.5|14214.5|14218.4|14216.8|14204.2|14203|641
1687220700000|2023-06-20 00:25:00|14215.4|14214.4|14218|14217|14218.8|14217.8|14213.4|14212|545
1687221000000|2023-06-20 00:30:00|14218.1|14217.1|14219|14218|14220.2|14219.2|14211.8|14210.8|468
1687221300000|2023-06-20 00:35:00|14219.1|14218.1|14216.1|14215.1|14220.9|14219.9|14215.9|14214.9|368
1687221600000|2023-06-20 00:40:00|14216.4|14215.4|14214.8|14213.8|14219|14218|14209.5|14208.5|432
1687221900000|2023-06-20 00:45:00|14214.6|14213.6|14213.9|14212.9|14216.7|14215.2|14207|14206|497
1687222200000|2023-06-20 00:50:00|14213.8|14212.8|14217.7|14216.7|14220.5|14219.5|14208.1|14206.9|770
1687222500000|2023-06-20 00:55:00|14217.6|14216.6|14210.5|14209.5|14217.6|14216.6|14207|14206|663
1687222800000|2023-06-20 01:00:00|14210.7|14209.7|14209|14208|14212.9|14211.9|14207.1|14206.1|428
1687223100000|2023-06-20 01:05:00|14208.9|14207.9|14219.5|14218.5|14219.9|14218.9|14208|14207|504
1687223400000|2023-06-20 01:10:00|14219.4|14218.4|14219.1|14218.1|14224|14222.8|14215.9|14214.9|553
1687223700000|2023-06-20 01:15:00|14219|14218|14218.9|14217.9|14226|14225|14215.7|14214.4|582
1687224000000|2023-06-20 01:20:00|14218.8|14217.8|14218.1|14217.1|14222.8|14221.8|14216.7|14215.7|327
1687224300000|2023-06-20 01:25:00|14217.8|14216.8|14220.1|14219.1|14221.1|14220.1|14217.6|14216.6|304
1687224600000|2023-06-20 01:30:00|14220|14219|14215.3|14214.3|14220.1|14219.1|14211.7|14210.7|390
1687224900000|2023-06-20 01:35:00|14215.2|14214.2|14214.8|14213.8|14216|14215|14211.9|14210.9|372
1687225200000|2023-06-20 01:40:00|14214.9|14213.9|14219.5|14218.5|14220.2|14219.2|14214.4|14213.4|417
1687225500000|2023-06-20 01:45:00|14219.4|14218.4|14209|14208|14219.5|14218.5|14207.9|14206.9|462
1687225800000|2023-06-20 01:50:00|14208.8|14207.8|14212.5|14211.5|14212.8|14211.8|14207.4|14206.4|568
1687226100000|2023-06-20 01:55:00|14212.2|14211.2|14211.2|14210.2|14213|14212|14209.3|14208.3|460
1687226400000|2023-06-20 02:00:00|14211|14210|14209|14208|14215|14213.8|14206.9|14205.9|601
1687226700000|2023-06-20 02:05:00|14208.6|14207.6|14185.9|14184.3|14208.8|14207.8|14181.9|14180.6|616
1687227000000|2023-06-20 02:10:00|14185.4|14184.4|14190.1|14189.1|14194.6|14193.6|14185.2|14184.2|621
1687227300000|2023-06-20 02:15:00|14189.7|14188.7|14186.4|14185.4|14190.1|14189.1|14182.5|14181.5|648
1687227600000|2023-06-20 02:20:00|14186.6|14185.1|14174.3|14173.3|14186.8|14185.8|14166.1|14165.1|870
1687227900000|2023-06-20 02:25:00|14174.6|14173|14162.1|14161.1|14177.6|14176.6|14159.9|14158.9|582
1687228200000|2023-06-20 02:30:00|14162.4|14161.4|14163.8|14162.8|14166.9|14165.9|14158.9|14157.9|754
1687228500000|2023-06-20 02:35:00|14163.9|14162.9|14161|14160|14168.7|14167.7|14160.9|14159.9|579
1687228800000|2023-06-20 02:40:00|14161.5|14160.5|14168.5|14167.5|14169.4|14168.2|14161.4|14160.4|487
1687229100000|2023-06-20 02:45:00|14168.6|14167.6|14166.8|14165.8|14168.8|14167.6|14164|14163|493
1687229400000|2023-06-20 02:50:00|14166.9|14165.9|14166.9|14165.9|14168.8|14167.8|14159.5|14158.5|450
1687229700000|2023-06-20 02:55:00|14166.8|14165.8|14170.2|14169.2|14171.7|14170.7|14166.7|14165.7|444
1687230000000|2023-06-20 03:00:00|14170.1|14169.1|14173.1|14172.1|14173.9|14172.9|14168.8|14167.8|365
1687230300000|2023-06-20 03:05:00|14173|14172|14178.9|14177.9|14179|14178|14172.6|14171.6|360
1687230600000|2023-06-20 03:10:00|14178.7|14177.7|14179.1|14178.1|14180.9|14179.9|14177.6|14176.6|330
1687230900000|2023-06-20 03:15:00|14179.2|14178.2|14182.8|14181.8|14185.1|14183.9|14178.9|14177.9|294
1687231200000|2023-06-20 03:20:00|14182.9|14181.9|14178.5|14177.5|14185.1|14184.1|14177.7|14176.7|274
1687231500000|2023-06-20 03:25:00|14179|14178|14172.5|14171.5|14179|14178|14171|14170|419
1687231800000|2023-06-20 03:30:00|14172.6|14171.6|14177.8|14176.8|14177.9|14176.9|14171.4|14170.4|414
1687232100000|2023-06-20 03:35:00|14177.7|14176.7|14178.4|14177.4|14178.7|14177.7|14174.9|14173.9|316
1687232400000|2023-06-20 03:40:00|14178.5|14177.5|14178.6|14177.6|14180.9|14179.9|14175.1|14174.1|397
1687232700000|2023-06-20 03:45:00|14178.7|14177.7|14172.9|14171.9|14179.6|14178.6|14171.1|14170.1|310
1687233000000|2023-06-20 03:50:00|14173|14172|14173.9|14172.9|14175.6|14174.6|14171.4|14170.4|311
1687233300000|2023-06-20 03:55:00|14174.4|14173.4|14173.3|14172.3|14175.8|14174.9|14173.1|14172.1|177
1687233600000|2023-06-20 04:00:00|14173.1|14172.1|14169.7|14168.7|14173.4|14172.4|14166.4|14165.4|430
1687233900000|2023-06-20 04:05:00|14169.8|14168.8|14177.6|14176.6|14178.8|14177.8|14169.7|14168.7|337
1687234200000|2023-06-20 04:10:00|14177.7|14176.7|14178.5|14177.5|14178.7|14177.7|14176.8|14175.8|121
1687234500000|2023-06-20 04:15:00|14178|14177.3|14181.6|14180.6|14181.6|14180.6|14177.7|14176.8|148
1687234800000|2023-06-20 04:20:00|14181.5|14180.5|14183|14182|14183.5|14182.7|14180.9|14179.9|157
1687235100000|2023-06-20 04:25:00|14183.2|14182.2|14184.5|14183.5|14186.1|14185.1|14181.7|14180.7|280
1687235400000|2023-06-20 04:30:00|14184.6|14183.6|14184.5|14183.5|14185.9|14185|14183.6|14182.6|267
1687235700000|2023-06-20 04:35:00|14184.6|14183.6|14189.4|14188.4|14189.7|14188.9|14184.2|14183.2|305
1687236000000|2023-06-20 04:40:00|14189.3|14188.3|14190.2|14189.2|14191|14190.3|14187.7|14187|222
1687236300000|2023-06-20 04:45:00|14189.9|14188.9|14195.7|14194.7|14195.8|14194.8|14189.7|14188.7|257
1687236600000|2023-06-20 04:50:00|14195.4|14194.4|14198|14197|14200.8|14200.1|14194.1|14193.1|283
1687236900000|2023-06-20 04:55:00|14198.1|14197.1|14206.7|14205.7|14206.8|14206.1|14197.8|14196.8|407
1687237200000|2023-06-20 05:00:00|14206.5|14205.5|14205.8|14204.8|14206.5|14205.5|14202.8|14201.8|468
1687237500000|2023-06-20 05:05:00|14205.9|14204.9|14203.6|14202.6|14210.7|14209.7|14203.1|14202.1|331
1687237800000|2023-06-20 05:10:00|14203.7|14202.7|14210|14209.3|14210|14209.3|14201.2|14200.2|455
1687238100000|2023-06-20 05:15:00|14210.3|14209.6|14212.4|14211.4|14214.2|14213.2|14207.9|14206.9|577
1687238400000|2023-06-20 05:20:00|14212.3|14211.3|14208.5|14207.5|14214.6|14213.9|14208.3|14207.3|406
1687238700000|2023-06-20 05:25:00|14208.6|14207.6|14210.7|14209.7|14214.1|14213.4|14207.5|14206.5|443
1687239000000|2023-06-20 05:30:00|14210.5|14209.5|14208.5|14207.5|14211.1|14210.1|14206.9|14205.9|328
1687239300000|2023-06-20 05:35:00|14208.4|14207.4|14204.3|14203.3|14212.1|14211.1|14203.3|14202.3|336
1687239600000|2023-06-20 05:40:00|14204.4|14203.4|14201.8|14200.8|14207.9|14206.9|14201|14200|331
1687239900000|2023-06-20 05:45:00|14201.7|14200.7|14201.2|14200.2|14204.8|14204.1|14200|14199|278
1687240200000|2023-06-20 05:50:00|14201.3|14200.3|14202.5|14201.5|14203.6|14202.6|14201|14200|282
1687240500000|2023-06-20 05:55:00|14202.4|14201.4|14204.9|14203.9|14206.3|14205.3|14200.8|14199.9|286
1687240800000|2023-06-20 06:00:00|14205.3|14204.3|14208.1|14207.1|14208.9|14207.9|14197.9|14196.9|585
1687241100000|2023-06-20 06:05:00|14208.2|14207.2|14210.4|14209.4|14212.4|14211.6|14207.7|14206.7|429
1687241400000|2023-06-20 06:10:00|14210.3|14209.3|14208.5|14207.5|14212.7|14211.7|14208.5|14207.5|331
1687241700000|2023-06-20 06:15:00|14208.6|14207.6|14199.8|14198.8|14208.6|14207.6|14199.6|14198.6|488
1687242000000|2023-06-20 06:20:00|14199.7|14198.7|14206.7|14205.7|14209.3|14208.4|14199.7|14198.7|387
1687242300000|2023-06-20 06:25:00|14206.6|14205.6|14212.4|14211.4|14214.5|14213.5|14206.6|14205.6|351
1687242600000|2023-06-20 06:30:00|14212.5|14211.5|14204.2|14203.2|14213.8|14212.8|14203.4|14202.7|475
1687242900000|2023-06-20 06:35:00|14204.4|14203.4|14194.5|14193.5|14205.8|14204.8|14193.6|14192.6|514
1687243200000|2023-06-20 06:40:00|14194.6|14193.6|14188.4|14187.4|14194.8|14194|14188.2|14187.3|404
1687243500000|2023-06-20 06:45:00|14188.5|14187.5|14191.8|14190.8|14192.2|14191.2|14186.6|14185.6|394
1687243800000|2023-06-20 06:50:00|14191.7|14190.7|14193.3|14192.3|14193.5|14192.4|14186.5|14185.5|425
1687244100000|2023-06-20 06:55:00|14193.4|14192.4|14196.3|14195.3|14196.8|14195.6|14192.8|14191.7|542
1687244400000|2023-06-20 07:00:00|14195.8|14194.8|14181.1|14180.1|14196|14195|14180.8|14179.8|610
1687244700000|2023-06-20 07:05:00|14181|14180|14184.8|14183.8|14191.1|14190.1|14180.2|14179.2|657
1687245000000|2023-06-20 07:10:00|14185|14184|14194.5|14193.5|14196.7|14195.7|14184.7|14183.7|559
1687245300000|2023-06-20 07:15:00|14194.4|14193.4|14188.9|14187.9|14194.5|14193.5|14187.1|14186.1|478
1687245600000|2023-06-20 07:20:00|14189|14188|14186.9|14185.3|14190.9|14189.9|14185|14184|545
1687245900000|2023-06-20 07:25:00|14186.6|14185.4|14183.4|14182.4|14188.8|14187.8|14182.9|14181.8|532
1687246200000|2023-06-20 07:30:00|14183.1|14182.1|14174.7|14173.7|14184.1|14183.1|14174.6|14173.6|600
1687246500000|2023-06-20 07:35:00|14174.3|14173.3|14168.5|14167.5|14176.1|14175.1|14167.6|14166.6|705
1687246800000|2023-06-20 07:40:00|14169.1|14168.1|14167.6|14166.6|14172.8|14171.8|14167.5|14166.5|676
1687247100000|2023-06-20 07:45:00|14167.4|14166.4|14167.3|14166.3|14169.4|14168.4|14164.4|14163.4|550
1687247400000|2023-06-20 07:50:00|14167.5|14166|14165.9|14164.9|14168.6|14167.5|14162.2|14161.2|467
1687247700000|2023-06-20 07:55:00|14165.8|14164.8|14177.1|14176.1|14177.2|14176.3|14165.8|14164.8|628
1687248000000|2023-06-20 08:00:00|14177.4|14176.4|14177.3|14176.3|14179.2|14178.2|14175.1|14174.1|346
1687248300000|2023-06-20 08:05:00|14177.2|14176.2|14174.4|14173.4|14180.1|14179.1|14174|14173|343
1687248600000|2023-06-20 08:10:00|14174.5|14173.5|14174.2|14173.2|14176.4|14175.7|14171|14170.2|372
1687248900000|2023-06-20 08:15:00|14174.3|14173.3|14170.5|14169.5|14176.3|14175.3|14170.3|14169.3|353
1687249200000|2023-06-20 08:20:00|14170.4|14169.4|14167.9|14166.9|14176.1|14175.1|14167.7|14166.7|401
1687249500000|2023-06-20 08:25:00|14167.6|14166.6|14166.6|14165.6|14169.2|14168.2|14164.5|14163.7|381
1687249800000|2023-06-20 08:30:00|14166.5|14165.5|14160.9|14160.2|14171.2|14170.1|14160.3|14159.5|559
1687250100000|2023-06-20 08:35:00|14160.8|14160.1|14157.6|14156.6|14166.3|14165.3|14153.8|14152.8|607
1687250400000|2023-06-20 08:40:00|14157.5|14156.5|14158.8|14157.8|14160.5|14159.8|14156.4|14155.4|365
1687250700000|2023-06-20 08:45:00|14158.9|14157.9|14156.5|14155.5|14160.4|14159.4|14154.8|14153.8|394
1687251000000|2023-06-20 08:50:00|14156.6|14155.6|14155.6|14154.6|14157.2|14156.2|14146.4|14145.5|598
1687251300000|2023-06-20 08:55:00|14155.9|14154.9|14154.9|14153.9|14156|14155|14149.3|14148.3|444
1687251600000|2023-06-20 09:00:00|14154.8|14153.8|14152|14151|14157|14156|14150.4|14149.5|578
1687251900000|2023-06-20 09:05:00|14151.9|14150.9|14146.9|14145.9|14154.7|14153.7|14144|14143.1|417
1687252200000|2023-06-20 09:10:00|14146.8|14145.8|14157.9|14156.9|14158.1|14157.1|14145.8|14145.1|440
1687252500000|2023-06-20 09:15:00|14158|14157|14159.9|14158.9|14160.1|14159.1|14156.8|14155.8|451
1687252800000|2023-06-20 09:20:00|14160|14159|14164.9|14163.9|14166.9|14165.9|14159|14158|440
1687253100000|2023-06-20 09:25:00|14164.8|14163.8|14163.8|14162.8|14166.1|14165.1|14161.9|14160.9|397
1687253400000|2023-06-20 09:30:00|14163.7|14162.7|14164.9|14163.9|14165.3|14164.3|14163.1|14162.1|333
1687253700000|2023-06-20 09:35:00|14164.8|14163.8|14156.7|14156|14164.9|14163.9|14155.1|14154.4|272
1687254000000|2023-06-20 09:40:00|14156.6|14155.9|14159.1|14158.1|14160.9|14159.9|14156.3|14155.3|391
1687254300000|2023-06-20 09:45:00|14159|14158|14162.7|14161.7|14165.2|14164.2|14158.6|14157.6|359
1687254600000|2023-06-20 09:50:00|14162.8|14161.8|14164.4|14163.7|14166.7|14165.7|14161.9|14160.9|299
1687254900000|2023-06-20 09:55:00|14164.3|14163.6|14164.8|14164.1|14166.9|14165.9|14163.7|14162.8|317
1687255200000|2023-06-20 10:00:00|14165|14164|14162.6|14161.6|14165|14164.3|14160.8|14159.8|256
1687255500000|2023-06-20 10:05:00|14162.5|14161.5|14161.2|14160.2|14163.9|14162.9|14160.7|14159.7|257
1687255800000|2023-06-20 10:10:00|14161.1|14160.1|14158.2|14157.2|14161.1|14160.1|14157.1|14156.1|205
1687256100000|2023-06-20 10:15:00|14158.1|14157.1|14158|14157|14159.2|14158.3|14157.1|14156.1|236
1687256400000|2023-06-20 10:20:00|14157.9|14156.9|14158.7|14157.7|14159.9|14158.9|14156.6|14155.6|236
1687256700000|2023-06-20 10:25:00|14158.6|14157.6|14159.9|14158.9|14160.1|14159.1|14157.1|14156.4|305
1687257000000|2023-06-20 10:30:00|14160|14159|14156.1|14155.1|14160.6|14159.6|14155.6|14154.6|392
1687257300000|2023-06-20 10:35:00|14156.2|14155.2|14145.2|14144.2|14156.7|14155.7|14136.4|14135|452
1687257600000|2023-06-20 10:40:00|14145.1|14144.1|14145.5|14144.5|14147.9|14146.9|14140.4|14139.4|467
1687257900000|2023-06-20 10:45:00|14145.4|14144.4|14143.9|14142.9|14145.8|14144.8|14137.1|14136.1|330
1687258200000|2023-06-20 10:50:00|14143.8|14142.8|14143.1|14142.1|14144.1|14143.1|14141.6|14140.6|290
1687258500000|2023-06-20 10:55:00|14143|14142|14142.7|14141.7|14143.1|14142.1|14140.6|14139.6|380
1687258800000|2023-06-20 11:00:00|14142.4|14141.4|14140.7|14140|14145.4|14144.7|14140.4|14139.7|274
1687259100000|2023-06-20 11:05:00|14140.6|14139.9|14142.2|14141.2|14145.8|14145|14140.6|14139.9|325
1687259400000|2023-06-20 11:10:00|14142.3|14141.3|14144.3|14143.6|14145.2|14144.2|14141.9|14140.9|328
1687259700000|2023-06-20 11:15:00|14144.4|14143.7|14140.9|14140.2|14144.4|14143.7|14139.7|14139|227
1687260000000|2023-06-20 11:20:00|14140.8|14140.1|14143.3|14142.6|14143.4|14142.6|14140|14139.3|221
1687260300000|2023-06-20 11:25:00|14143.2|14142.5|14144|14143.3|14145.4|14144.7|14140.7|14140|258
1687260600000|2023-06-20 11:30:00|14143.8|14143.1|14141|14140|14146.7|14145.9|14140.8|14139.8|272
1687260900000|2023-06-20 11:35:00|14141.1|14140.1|14141|14140|14144.4|14143.4|14134.7|14133.9|471
1687261200000|2023-06-20 11:40:00|14140.8|14139.8|14140.9|14140.2|14141.2|14140.4|14138.4|14137.7|233
1687261500000|2023-06-20 11:45:00|14140.8|14140.1|14139.2|14138.2|14142.2|14141.3|14138.6|14137.9|278
1687261800000|2023-06-20 11:50:00|14139|14138|14140.2|14139.2|14142.1|14141.1|14138.6|14137.8|247
1687262100000|2023-06-20 11:55:00|14140.3|14139.3|14138.4|14137.4|14140.5|14139.8|14137.6|14136.8|281
1687262400000|2023-06-20 12:00:00|14138.3|14137.3|14132.9|14131.9|14139.4|14138.7|14129.1|14128.1|436
1687262700000|2023-06-20 12:05:00|14133|14132|14133.1|14132.1|14138.6|14137.6|14131.8|14130.8|506
1687263000000|2023-06-20 12:10:00|14133.3|14132.3|14130|14129.3|14135.4|14134.4|14129.2|14128.4|466
1687263300000|2023-06-20 12:15:00|14129.9|14129.2|14134.9|14133.9|14139.7|14138.8|14129.1|14128.1|422
1687263600000|2023-06-20 12:20:00|14135.3|14134.6|14147.2|14146.2|14147.2|14146.2|14135.1|14134.1|439
1687263900000|2023-06-20 12:25:00|14147.1|14146.1|14150.2|14147.4|14151.7|14150.7|14146|14145|355
1687264200000|2023-06-20 12:30:00|14150.1|14147.6|14148.6|14147.6|14162.6|14161.6|14146.6|14145.7|930
1687264500000|2023-06-20 12:35:00|14148.7|14147.7|14157.6|14156.6|14158.2|14157.2|14147.1|14146.4|612
1687264800000|2023-06-20 12:40:00|14157.7|14156.7|14156.3|14155.3|14160.3|14159.3|14154.2|14153.2|504
1687265100000|2023-06-20 12:45:00|14156.4|14155.4|14152.5|14151.5|14157.7|14156.7|14149.5|14148.8|458
1687265400000|2023-06-20 12:50:00|14152.4|14151.4|14149.8|14149.1|14157.2|14156.2|14148.9|14148.2|455
1687265700000|2023-06-20 12:55:00|14149.7|14149|14147.6|14146.6|14149.7|14149|14144.6|14143.9|454
1687266000000|2023-06-20 13:00:00|14147.9|14146.9|14149.6|14148.6|14152.1|14151.1|14145.9|14145.2|548
1687266300000|2023-06-20 13:05:00|14149.9|14148.9|14154.3|14153.6|14156|14155|14148.8|14148.1|498
1687266600000|2023-06-20 13:10:00|14154.2|14153.5|14157|14156|14158.5|14157.8|14149.8|14149.1|468
1687266900000|2023-06-20 13:15:00|14156.5|14155.5|14154|14153.3|14158.6|14157.9|14153.8|14152.8|492
1687267200000|2023-06-20 13:20:00|14154.1|14153.4|14157.6|14156.6|14158.3|14157.6|14154.1|14153.4|440
1687267500000|2023-06-20 13:25:00|14157.5|14156.5|14147.7|14147|14160.6|14159.9|14147.3|14146.6|608
1687267800000|2023-06-20 13:30:00|14147.8|14147.1|14139.7|14139|14148.2|14147.5|14138.8|14137.8|797
1687268100000|2023-06-20 13:35:00|14139.5|14138.8|14144.1|14143.4|14144.7|14144|14136.2|14135.5|636
1687268400000|2023-06-20 13:40:00|14144|14143.3|14153.4|14152.7|14154.7|14154|14144|14143.3|649
1687268700000|2023-06-20 13:45:00|14153.3|14152.6|14151.1|14150.4|14154.1|14153.4|14150.1|14149.4|478
1687269000000|2023-06-20 13:50:00|14151|14150.3|14146.4|14145.7|14152.7|14151.7|14145.2|14144.5|474
1687269300000|2023-06-20 13:55:00|14146.2|14145.5|14158.2|14157.5|14158.2|14157.5|14144.3|14143.6|477
1687269600000|2023-06-20 14:00:00|14158.5|14157.4|14152.9|14152.2|14163.1|14162.1|14151.7|14151|678
1687269900000|2023-06-20 14:05:00|14153.3|14152.6|14155.9|14155.2|14161.2|14160.5|14152.4|14151.4|582
1687270200000|2023-06-20 14:10:00|14155.8|14155.1|14156.6|14155.9|14158.5|14157.8|14154.9|14154.2|409
1687270500000|2023-06-20 14:15:00|14156.4|14155.7|14166.9|14165.9|14168.9|14168.2|14155.7|14155|627
1687270800000|2023-06-20 14:20:00|14166.7|14165.7|14168.6|14167.9|14168.7|14168|14161.5|14160.5|457
1687271100000|2023-06-20 14:25:00|14168.5|14167.8|14165.4|14164.4|14168.6|14167.9|14162.8|14161.8|592
1687271400000|2023-06-20 14:30:00|14165.7|14164.7|14174.1|14173.4|14175.4|14174.7|14165.5|14164.5|531
1687271700000|2023-06-20 14:35:00|14173.9|14173.2|14159.3|14158.6|14174.8|14174.1|14159|14158.3|554
1687272000000|2023-06-20 14:40:00|14159.2|14158.5|14157.5|14156.5|14163|14162.1|14156.8|14156.1|492
1687272300000|2023-06-20 14:45:00|14158|14157.3|14159|14158.3|14160.8|14160.1|14154.6|14153.9|510
1687272600000|2023-06-20 14:50:00|14159.1|14158.4|14146.2|14145.5|14160.1|14159.4|14145.5|14144.7|565
1687272900000|2023-06-20 14:55:00|14146.1|14145.4|14133.6|14132.9|14148.1|14147.4|14130.8|14130.1|690
1687273200000|2023-06-20 15:00:00|14133.5|14132.8|14134.7|14133.7|14139.2|14138.5|14133.5|14132.8|609
1687273500000|2023-06-20 15:05:00|14134.8|14133.8|14139.7|14138.7|14143.2|14142.2|14134.7|14133.7|426
1687273800000|2023-06-20 15:10:00|14139.6|14138.6|14127.1|14126.1|14139.7|14138.7|14124.8|14124.1|581
1687274100000|2023-06-20 15:15:00|14127|14126|14129.2|14128.2|14132.6|14131.6|14125|14124|368
1687274400000|2023-06-20 15:20:00|14128.4|14127.7|14131.3|14130.6|14136.6|14135.6|14128.4|14127.7|387
1687274700000|2023-06-20 15:25:00|14131.2|14130.5|14137.8|14136.8|14138.6|14137.6|14128.9|14128.2|423
1687275000000|2023-06-20 15:30:00|14137.7|14136.7|14137|14136|14139.9|14138.9|14134.9|14133.9|462
1687275300000|2023-06-20 15:35:00|14136.9|14135.9|14139.6|14138.6|14139.9|14138.9|14136.5|14135.5|393
1687275600000|2023-06-20 15:40:00|14139.7|14138.7|14138.9|14137.9|14140.3|14139.3|14136.2|14135.2|311
1687275900000|2023-06-20 15:45:00|14138.7|14138|14139.1|14138.1|14139.3|14138.4|14134.7|14134|276
1687276200000|2023-06-20 15:50:00|14139|14138|14140|14139|14140.6|14139.9|14137.9|14136.9|400
1687276500000|2023-06-20 15:55:00|14140.1|14139.1|14147.5|14146.8|14148|14147|14139.8|14138.8|351
1687276800000|2023-06-20 16:00:00|14147|14146.3|14148.8|14147.8|14151.8|14150.8|14146.8|14145.8|365
1687277100000|2023-06-20 16:05:00|14148.9|14147.9|14147.5|14146.8|14149|14148.1|14146.4|14145.7|234
1687277400000|2023-06-20 16:10:00|14147.4|14146.7|14140.7|14140|14147.6|14146.9|14140.3|14139.6|289
1687277700000|2023-06-20 16:15:00|14140.8|14140.1|14138|14137|14142.3|14141.3|14137|14136.3|234
1687278000000|2023-06-20 16:20:00|14137.9|14136.9|14135.4|14134.4|14137.9|14136.9|14132.5|14131.7|294
1687278300000|2023-06-20 16:25:00|14135.3|14134.3|14135.9|14134.9|14137.9|14136.9|14133.7|14132.7|296
1687278600000|2023-06-20 16:30:00|14135.8|14134.8|14134.2|14133.2|14136.3|14135.3|14131.7|14131|235
1687278900000|2023-06-20 16:35:00|14134|14133|14131.9|14131.2|14134.6|14133.8|14131.3|14130.3|216
1687279200000|2023-06-20 16:40:00|14131.8|14131.1|14125.9|14124.9|14132.9|14132.2|14125.7|14124.9|229
1687279500000|2023-06-20 16:45:00|14126|14125|14129.3|14128.3|14129.6|14128.6|14125.4|14124.7|231
1687279800000|2023-06-20 16:50:00|14129.4|14128.4|14128.9|14127.9|14130.3|14129.3|14126.4|14125.7|180
1687280100000|2023-06-20 16:55:00|14129|14128|14127.7|14127|14129.9|14128.9|14126.8|14126|247
1687280400000|2023-06-20 17:00:00|14127.6|14126.9|14126.7|14126|14128.4|14127.7|14124|14123.3|250
1687280700000|2023-06-20 17:05:00|14126.5|14125.8|14122.1|14121.1|14126.6|14125.9|14122|14121|175
1687281000000|2023-06-20 17:10:00|14122|14121|14132.9|14131.9|14133.9|14133|14122|14121|298
1687281300000|2023-06-20 17:15:00|14132.8|14131.8|14132.9|14131.9|14134.9|14133.9|14132|14131.3|204
1687281600000|2023-06-20 17:20:00|14132.8|14131.8|14131.6|14130.9|14135|14134|14130.8|14130.1|233
1687281900000|2023-06-20 17:25:00|14131.5|14130.8|14132.7|14131.7|14134|14133|14131|14130.3|242
1687282200000|2023-06-20 17:30:00|14132.8|14131.8|14129.2|14128.5|14132.8|14131.8|14128.6|14127.9|151
1687282500000|2023-06-20 17:35:00|14129.3|14128.6|14128.3|14127.3|14130.7|14130|14128|14127|186
1687282800000|2023-06-20 17:40:00|14128.4|14127.4|14131|14130|14131.6|14130.7|14128.3|14127.3|162
1687283100000|2023-06-20 17:45:00|14131.3|14130.3|14134.7|14133.7|14134.7|14133.7|14130|14129|201
1687283400000|2023-06-20 17:50:00|14134.9|14134.2|14136|14135|14137.3|14136.6|14134.6|14133.9|241
1687283700000|2023-06-20 17:55:00|14136.1|14135.1|14131.9|14131.2|14136.1|14135.1|14131.8|14131.1|146
1687284000000|2023-06-20 18:00:00|14131.8|14131.1|14134.9|14133.9|14135.9|14135.2|14131.8|14131.1|171
1687284300000|2023-06-20 18:05:00|14135|14134|14133.9|14132.9|14135.2|14134.5|14133.8|14132.8|119
1687284600000|2023-06-20 18:10:00|14133.8|14132.8|14140.3|14139.3|14141.3|14140.3|14133.5|14132.7|203
1687284900000|2023-06-20 18:15:00|14140.2|14139.2|14139.6|14138.6|14141|14140|14139|14138|120
1687285200000|2023-06-20 18:20:00|14139.2|14138.2|14137.9|14137.2|14140.1|14139.1|14137.9|14137.2|118
1687285500000|2023-06-20 18:25:00|14137.8|14137.1|14138.5|14137.8|14138.7|14138|14136.6|14135.9|85
1687285800000|2023-06-20 18:30:00|14138.6|14137.9|14136|14135.3|14138.9|14138.2|14135.9|14135.2|111
1687286100000|2023-06-20 18:35:00|14135.9|14135.2|14136.3|14135.6|14137.3|14136.4|14134.9|14133.9|167
1687286400000|2023-06-20 18:40:00|14136.2|14135.5|14137.9|14137.2|14138|14137.3|14135.6|14134.9|105
1687286700000|2023-06-20 18:45:00|14138|14137.3|14136.9|14136.2|14141|14140.3|14135.2|14134.2|211
1687287000000|2023-06-20 18:50:00|14137|14136.3|14136.8|14136.1|14138|14137.3|14135.5|14134.8|135
1687287300000|2023-06-20 18:55:00|14136.7|14136|14136.6|14135.9|14139.7|14139|14136|14135.3|219
1687287600000|2023-06-20 19:00:00|14136.7|14136|14137|14136|14138.9|14138|14133.9|14133.2|190
1687287900000|2023-06-20 19:05:00|14136.9|14135.9|14140.6|14139.6|14141.2|14140.2|14136.8|14135.9|107
1687288200000|2023-06-20 19:10:00|14140.5|14139.5|14143|14142|14143|14142|14140.3|14139.3|134
1687288500000|2023-06-20 19:15:00|14142.9|14141.9|14145.8|14144.8|14145.8|14144.8|14141.9|14140.9|118
1687288800000|2023-06-20 19:20:00|14145.9|14144.9|14145.2|14144.2|14146.1|14145.4|14144.1|14143.2|123
1687289100000|2023-06-20 19:25:00|14145.6|14144.6|14146.9|14145.9|14148|14147|14145.2|14144.2|96
1687289400000|2023-06-20 19:30:00|14147|14146|14143|14142.3|14147.2|14146.2|14142.9|14142.2|120
1687289700000|2023-06-20 19:35:00|14142.9|14142.2|14145.9|14145.2|14146|14145.3|14142.1|14141.4|116
1687290000000|2023-06-20 19:40:00|14146|14145.3|14143.1|14142.1|14146.1|14145.4|14141.6|14140.9|142
1687290300000|2023-06-20 19:45:00|14143|14142|14144|14143|14145.4|14144.4|14143|14142|153
1687290600000|2023-06-20 19:50:00|14144.2|14143.2|14144.6|14143.6|14145.6|14144.6|14143.6|14142.6|143
1687290900000|2023-06-20 19:55:00|14144.5|14143.5|14145.5|14144.5|14145.7|14144.7|14142.3|14141.6|192
1687291200000|2023-06-20 20:00:00|14145.4|14144.4|14143.4|14142.4|14147.8|14146.8|14142.4|14141.4|202
1687291500000|2023-06-20 20:05:00|14143.3|14142.3|14142.8|14141.8|14143.4|14142.4|14141.4|14140.4|90
1687291800000|2023-06-20 20:10:00|14143.1|14142.1|14142.3|14141.3|14143.1|14142.1|14141.6|14140.8|69
1687292100000|2023-06-20 20:15:00|14142.2|14141.2|14141.2|14140.2|14142.3|14141.3|14141|14140.2|52
1687292400000|2023-06-20 20:20:00|14141.3|14140.3|14137.6|14136.6|14141.3|14140.3|14137.4|14136.4|126
1687292700000|2023-06-20 20:25:00|14137.7|14136.7|14141.3|14140.3|14142.5|14141.5|14137.5|14136.6|113
1687293000000|2023-06-20 20:30:00|14141.4|14140.4|14144.9|14143.3|14144.9|14143.6|14141.3|14140.3|89
1687293300000|2023-06-20 20:35:00|14145|14143.4|14144.3|14142.8|14145|14143.4|14142.8|14141.8|128
1687293600000|2023-06-20 20:40:00|14144.1|14143.1|14145|14143.3|14145.2|14143.5|14143.8|14142.8|92
1687293900000|2023-06-20 20:45:00|14144.9|14143.4|14146.5|14144.8|14147.3|14145.4|14144.5|14142.6|146
1687294200000|2023-06-20 20:50:00|14146.6|14144.5|14146.3|14144.1|14146.6|14144.7|14144.8|14143.3|155
1687294500000|2023-06-20 20:55:00|14146.7|14143.6|14149.6|14142.9|14149.6|14143.6|14144.7|14141.2|167
1687294800000|2023-06-20 21:00:00|14150.3|14143.6|14146.1|14139.4|14150.6|14143.9|14146|14139.3|38
1687295100000|2023-06-20 21:05:00|14146.2|14139.5|14145.8|14139.1|14146.5|14139.8|14144.6|14137.9|44
1687295400000|2023-06-20 21:10:00|14146.6|14139.9|14146.6|14139.9|14147.2|14140.5|14146.5|14139.8|28
1687295700000|2023-06-20 21:15:00|14146.5|14139.8|14146.7|14140|14147.2|14140.5|14146|14139.3|31
1687296000000|2023-06-20 21:20:00|14146.9|14140.2|14142.5|14135.8|14147|14140.3|14141.8|14135.1|41
1687296300000|2023-06-20 21:25:00|14142.4|14135.7|14142.5|14135.8|14142.7|14136|14142.4|14135.7|23
1687296600000|2023-06-20 21:30:00|14142.6|14135.9|14142.1|14136|14142.8|14136.1|14141.4|14135.8|23
1687296900000|2023-06-20 21:35:00|14142.8|14135.9|14147.6|14140.9|14148.1|14141.5|14142.8|14135.9|77
1687297200000|2023-06-20 21:40:00|14147.5|14141|14146.3|14140.5|14147.9|14141.8|14146.2|14140.5|82
1687297500000|2023-06-20 21:45:00|14146.2|14140.4|14144.9|14138.2|14146.3|14140.4|14144.6|14137.9|56
1687297800000|2023-06-20 21:50:00|14145.2|14138.5|14143.1|14136.4|14145.8|14140.4|14142.4|14135.7|93
1687298100000|2023-06-20 21:55:00|14143|14136.3|14143.2|14136.5|14146.5|14139.8|14139.8|14133.5|81
1687298400000|2023-06-20 22:00:00|14142.8|14136.1|14137.8|14134.3|14142.8|14137.7|14137.1|14133.9|248
1687298700000|2023-06-20 22:05:00|14137.4|14134.6|14138.6|14136.3|14138.9|14136.5|14136.6|14134.4|118
1687299000000|2023-06-20 22:10:00|14138.5|14136.2|14138|14135.9|14139.5|14137.3|14136.2|14134.5|277
1687299300000|2023-06-20 22:15:00|14138.5|14136|14138.9|14136.5|14140.4|14138.4|14138.2|14136|170
1687299600000|2023-06-20 22:20:00|14139|14136.6|14141.1|14139.1|14142.2|14140.3|14138.5|14136.3|335
1687299900000|2023-06-20 22:25:00|14141.4|14139|14142.4|14140.5|14143.1|14141.3|14141|14138.8|354
1687300200000|2023-06-20 22:30:00|14142.5|14140.7|14137.5|14135.6|14142.5|14140.7|14136.8|14135.4|217
1687300500000|2023-06-20 22:35:00|14137.4|14135.7|14138.4|14136.5|14138.5|14137.1|14136.1|14134.7|77
1687300800000|2023-06-20 22:40:00|14137.5|14135.7|14134.2|14132.7|14137.5|14135.7|14133.7|14132.6|165
1687301100000|2023-06-20 22:45:00|14133.9|14132.9|14136.1|14135.1|14137.2|14136.1|14133.9|14132.7|119
1687301400000|2023-06-20 22:50:00|14136.4|14134.9|14137.7|14136.7|14140.8|14139.1|14136.1|14134.9|212
1687301700000|2023-06-20 22:55:00|14137.5|14136.5|14135|14134|14137.5|14136.5|14134.9|14133.7|99
1687302000000|2023-06-20 23:00:00|14135.3|14133.7|14132.8|14131.1|14135.3|14134|14130.6|14129.4|161
1687302300000|2023-06-20 23:05:00|14132.7|14131|14129.9|14128.9|14133.9|14132.6|14129.2|14128.2|171
1687302600000|2023-06-20 23:10:00|14130.8|14129.8|14131.1|14130.1|14132|14130.7|14129|14127.9|122
1687302900000|2023-06-20 23:15:00|14131.2|14130.2|14131.4|14130.4|14131.9|14130.9|14130.2|14129.2|90
1687303200000|2023-06-20 23:20:00|14131.5|14130.5|14131.9|14130.9|14133.3|14132.3|14131.5|14130.5|95
1687303500000|2023-06-20 23:25:00|14131.5|14130.5|14132.3|14131.3|14132.7|14131.7|14129.2|14128.2|94
1687303800000|2023-06-20 23:30:00|14132.7|14131.7|14135.5|14134.5|14135.8|14134.6|14132.3|14131.3|180
1687304100000|2023-06-20 23:35:00|14135.4|14134.4|14132.7|14131.7|14137.4|14136.4|14132.7|14131.7|112
1687304400000|2023-06-20 23:40:00|14132.9|14131.9|14133.9|14132.9|14134.7|14133.7|14132.2|14131|163
1687304700000|2023-06-20 23:45:00|14133.8|14132.8|14137.3|14135.6|14138|14136.4|14133.8|14132.8|307
1687305000000|2023-06-20 23:50:00|14137.9|14135.7|14138.9|14137.9|14142.9|14141.9|14137.1|14135.7|575
1687305300000|2023-06-20 23:55:00|14138.8|14137.8|14134.7|14133.7|14138.9|14137.9|14128.9|14127.9|415
1687305600000|2023-06-21 00:00:00|14134.4|14133.4|14140.6|14139.6|14144|14143|14134|14133|514
1687305900000|2023-06-21 00:05:00|14140.4|14139.4|14144.4|14143.4|14146.2|14145.2|14140.4|14139.4|337
1687306200000|2023-06-21 00:10:00|14144.5|14143.5|14145.6|14144.6|14147.7|14146.7|14142.4|14141.4|292
1687306500000|2023-06-21 00:15:00|14145.5|14144.5|14144.9|14143.9|14147.3|14146.3|14144.7|14143.7|282
1687306800000|2023-06-21 00:20:00|14144.6|14144|14149.2|14148.2|14149.8|14148.8|14144.6|14143.9|334
1687307100000|2023-06-21 00:25:00|14149.3|14148.3|14154.4|14153.4|14155.2|14154.5|14148.4|14147.4|318
1687307400000|2023-06-21 00:30:00|14154.5|14153.5|14155.4|14154.4|14157.4|14156.5|14152|14151|359
1687307700000|2023-06-21 00:35:00|14154.7|14153.7|14159.5|14158.5|14160.3|14159.3|14154.6|14153.6|275
1687308000000|2023-06-21 00:40:00|14159.4|14158.4|14154.9|14153.9|14159.6|14158.8|14154.7|14153.7|299
1687308300000|2023-06-21 00:45:00|14155|14154|14157.1|14156.1|14157.7|14156.7|14151.5|14150.5|304
1687308600000|2023-06-21 00:50:00|14157.3|14156.3|14160.3|14159.3|14165|14164.3|14152.5|14151.5|562
1687308900000|2023-06-21 00:55:00|14160.2|14159.2|14170.4|14169.4|14170.6|14169.6|14159.7|14158.7|476
1687309200000|2023-06-21 01:00:00|14170.5|14169.5|14170.9|14169.9|14174.3|14173.3|14166.8|14165.8|505
1687309500000|2023-06-21 01:05:00|14170.8|14169.8|14169|14168|14171.6|14170.6|14168.3|14167.3|286
1687309800000|2023-06-21 01:10:00|14168.8|14167.8|14166.4|14165.4|14170.5|14169.5|14164.7|14163.7|381
1687310100000|2023-06-21 01:15:00|14166.3|14165.3|14165.1|14164.1|14166.7|14166|14163|14162|372
1687310400000|2023-06-21 01:20:00|14165|14164|14166.1|14165.1|14166.2|14165.2|14163.3|14162.3|204
1687310700000|2023-06-21 01:25:00|14166.2|14165.2|14166.9|14165.9|14167.6|14166.6|14165.2|14164.2|252
1687311000000|2023-06-21 01:30:00|14166.1|14165.4|14164.8|14163.8|14167.2|14166.2|14157.1|14156.1|541
1687311300000|2023-06-21 01:35:00|14164.4|14163.4|14157|14156|14165.2|14164.2|14153.1|14152.1|416
1687311600000|2023-06-21 01:40:00|14157.3|14156.3|14163.3|14162.3|14163.5|14162.5|14156.8|14155.8|264
1687311900000|2023-06-21 01:45:00|14162.9|14161.9|14164.6|14163.6|14165.1|14164.1|14158.9|14157.9|285
1687312200000|2023-06-21 01:50:00|14164.7|14163.7|14160.4|14159.4|14164.7|14163.7|14159.8|14158.8|220
1687312500000|2023-06-21 01:55:00|14160.5|14159.5|14160.7|14159.7|14161.5|14160.5|14158.8|14157.8|381
1687312800000|2023-06-21 02:00:00|14160.5|14159.5|14157.2|14156.2|14162.4|14161.4|14156.8|14155.8|391
1687313100000|2023-06-21 02:05:00|14157.3|14156.3|14154.6|14153.6|14157.3|14156.3|14152.2|14151.2|331
1687313400000|2023-06-21 02:10:00|14154.7|14153.7|14155.6|14154.6|14157.7|14156.7|14154.5|14153.5|319
1687313700000|2023-06-21 02:15:00|14155.7|14154.7|14155.7|14154.7|14156.7|14155.7|14153.3|14152.6|280
1687314000000|2023-06-21 02:20:00|14155.6|14154.6|14154.7|14153.7|14156.8|14155.8|14154.4|14153.4|286
1687314300000|2023-06-21 02:25:00|14154.2|14153.5|14156.8|14155.8|14157.7|14156.7|14153|14152|237
1687314600000|2023-06-21 02:30:00|14156.9|14155.9|14160.8|14159.8|14161.9|14160.9|14155.7|14154.7|199
1687314900000|2023-06-21 02:35:00|14160.7|14159.7|14163.6|14162.6|14163.9|14162.9|14160.5|14159.5|301
1687315200000|2023-06-21 02:40:00|14164|14163|14164.7|14163.7|14165.5|14164.6|14162.4|14161.4|205
1687315500000|2023-06-21 02:45:00|14164.8|14163.8|14160.1|14159.1|14166.2|14165.5|14159.4|14158.4|195
1687315800000|2023-06-21 02:50:00|14160.2|14159.2|14163.4|14162.4|14163.4|14162.5|14159.2|14158.2|267
1687316100000|2023-06-21 02:55:00|14163.3|14162.3|14162.6|14161.6|14165.1|14164.4|14161.1|14160.1|330
1687316400000|2023-06-21 03:00:00|14162.5|14161.5|14160.7|14159.7|14163.6|14162.6|14160.6|14159.6|214
1687316700000|2023-06-21 03:05:00|14160.8|14159.8|14159.7|14158.7|14161.8|14160.8|14158.4|14157.4|167
1687317000000|2023-06-21 03:10:00|14159.8|14158.8|14161.8|14160.8|14162.9|14161.9|14158.8|14157.8|244
1687317300000|2023-06-21 03:15:00|14161.7|14160.7|14163.5|14162.5|14164.5|14163.5|14161.6|14160.6|248
1687317600000|2023-06-21 03:20:00|14163.6|14162.6|14160.7|14159.7|14163.8|14162.8|14160.3|14159.3|203
1687317900000|2023-06-21 03:25:00|14160.8|14159.8|14164.6|14163.6|14164.6|14163.6|14160.5|14159.7|198
1687318200000|2023-06-21 03:30:00|14164.7|14163.7|14165.3|14164.3|14166.3|14165.3|14163.1|14162.1|270
1687318500000|2023-06-21 03:35:00|14165.4|14164.4|14160.7|14159.7|14165.4|14164.4|14159.2|14158.2|197
1687318800000|2023-06-21 03:40:00|14160.8|14159.8|14160.3|14159.3|14161.8|14160.8|14159.5|14158.5|223
1687319100000|2023-06-21 03:45:00|14160.5|14159.5|14159|14158|14160.7|14159.7|14158.5|14157.5|196
1687319400000|2023-06-21 03:50:00|14158.9|14157.9|14162.9|14161.9|14163.4|14162.4|14158.6|14157.6|194
1687319700000|2023-06-21 03:55:00|14163|14162|14164.2|14163.2|14164.7|14163.7|14162.7|14161.7|136
1687320000000|2023-06-21 04:00:00|14164.4|14163.4|14163.3|14162.3|14164.6|14163.7|14162.2|14161.4|216
1687320300000|2023-06-21 04:05:00|14163.4|14162.4|14169.2|14168.2|14169.4|14168.4|14162|14161.2|205
1687320600000|2023-06-21 04:10:00|14170|14169.3|14174.3|14173.6|14176.1|14175.4|14169.1|14168.2|334
1687320900000|2023-06-21 04:15:00|14174.1|14173.4|14171.7|14170.7|14175.6|14174.9|14169.2|14168.3|218
1687321200000|2023-06-21 04:20:00|14171.6|14170.6|14175.5|14174.5|14177.3|14176.6|14171.2|14170.5|256
1687321500000|2023-06-21 04:25:00|14175.4|14174.4|14172.7|14172|14177.1|14176.4|14171.7|14170.9|260
1687321800000|2023-06-21 04:30:00|14172.8|14172.1|14171.6|14170.6|14173.7|14173|14170.9|14169.9|222
1687322100000|2023-06-21 04:35:00|14171.5|14170.5|14170.9|14170.2|14171.9|14171.2|14168.2|14167.2|234
1687322400000|2023-06-21 04:40:00|14170.8|14170.1|14170.4|14169.4|14171.2|14170.5|14169.7|14168.7|180
1687322700000|2023-06-21 04:45:00|14170.3|14169.3|14172|14171|14173.2|14172.3|14170.2|14169.2|218
1687323000000|2023-06-21 04:50:00|14172.1|14171.1|14173.4|14172.4|14174.7|14174|14171.9|14170.9|144
1687323300000|2023-06-21 04:55:00|14173.5|14172.5|14178.9|14178.2|14178.9|14178.2|14172.7|14171.7|236
1687323600000|2023-06-21 05:00:00|14179|14178.3|14181|14180|14181.9|14181.2|14177.4|14176.4|254
1687323900000|2023-06-21 05:05:00|14181.1|14180.1|14185.2|14184.2|14186.2|14185.3|14179.3|14178.3|314
1687324200000|2023-06-21 05:10:00|14185.3|14184.3|14180.5|14179.5|14186.6|14185.6|14177.1|14176.1|281
1687324500000|2023-06-21 05:15:00|14180.4|14179.4|14179.4|14178.4|14180.4|14179.6|14177.1|14176.1|210
1687324800000|2023-06-21 05:20:00|14179.3|14178.3|14180.3|14179.3|14182.7|14181.7|14178.7|14177.7|234
1687325100000|2023-06-21 05:25:00|14180.5|14179.5|14181.2|14180.2|14182.2|14181.3|14180.5|14179.5|183
1687325400000|2023-06-21 05:30:00|14181.3|14180.3|14175.5|14174.5|14182.2|14181.4|14175.3|14174.3|323
1687325700000|2023-06-21 05:35:00|14175.4|14174.4|14178.3|14177.3|14180|14179|14175.4|14174.4|252
1687326000000|2023-06-21 05:40:00|14178.4|14177.4|14174.2|14173.2|14181.4|14180.4|14174.2|14173.2|259
1687326300000|2023-06-21 05:45:00|14174.3|14173.3|14174.9|14173.9|14177.5|14176.5|14173.3|14172.3|230
1687326600000|2023-06-21 05:50:00|14174.8|14173.8|14172.4|14171.4|14175.4|14174.4|14171.2|14170.2|279
1687326900000|2023-06-21 05:55:00|14172.3|14171.3|14173.3|14172.3|14174.2|14173.2|14171.3|14170.6|366
1687327200000|2023-06-21 06:00:00|14173.4|14172.4|14189|14188|14190.7|14189.8|14173|14172|1222
1687327500000|2023-06-21 06:05:00|14189.1|14188.1|14190.7|14189.7|14194|14193|14186.5|14185.5|714
1687327800000|2023-06-21 06:10:00|14190.8|14189.8|14193.3|14192.6|14193.8|14193.1|14189|14188.1|604
1687328100000|2023-06-21 06:15:00|14193.2|14192.5|14193.6|14192.6|14196|14195.3|14192.2|14191.3|479
1687328400000|2023-06-21 06:20:00|14193.7|14192.7|14198.1|14197.1|14198.2|14197.2|14193.7|14192.7|402
1687328700000|2023-06-21 06:25:00|14198|14197|14199.9|14198.9|14201.5|14200.8|14193.3|14192.3|435
1687329000000|2023-06-21 06:30:00|14200|14199|14196.2|14195.2|14204.4|14203.4|14195.2|14194.2|648
1687329300000|2023-06-21 06:35:00|14195.7|14194.7|14198.2|14197.5|14203.4|14202.4|14195.3|14194.2|523
1687329600000|2023-06-21 06:40:00|14198.1|14197.4|14201.6|14200.6|14201.9|14200.9|14197.6|14196.9|460
1687329900000|2023-06-21 06:45:00|14200.8|14200.1|14201.3|14200.3|14202.1|14201.1|14199.5|14198.5|372
1687330200000|2023-06-21 06:50:00|14201.4|14200.4|14196|14195|14201.4|14200.4|14195.7|14194.7|360
1687330500000|2023-06-21 06:55:00|14195.9|14194.9|14198|14197|14198.2|14197.2|14194.1|14193.1|365
1687330800000|2023-06-21 07:00:00|14198.4|14197.4|14204.5|14203.5|14205.5|14204.5|14197|14196|539
1687331100000|2023-06-21 07:05:00|14204.6|14203.6|14196.2|14195.2|14211.2|14210.2|14196.1|14195.1|576
1687331400000|2023-06-21 07:10:00|14196.3|14195.3|14195.5|14194.5|14196.5|14195.5|14187.2|14186.2|599
1687331700000|2023-06-21 07:15:00|14195.9|14194.9|14194.9|14194.2|14198.4|14197.5|14194.7|14193.7|435
1687332000000|2023-06-21 07:20:00|14194.8|14194.1|14200.1|14199.1|14203.2|14202.2|14194.2|14193.2|485
1687332300000|2023-06-21 07:25:00|14199.8|14198.8|14200.4|14199.4|14203.7|14202.8|14199.7|14198.7|345
1687332600000|2023-06-21 07:30:00|14200.5|14199.5|14205|14204|14205.4|14204.4|14196.9|14195.9|521
1687332900000|2023-06-21 07:35:00|14204.9|14203.9|14200.5|14199.5|14205.6|14204.6|14200.1|14199.1|514
1687333200000|2023-06-21 07:40:00|14200.6|14199.6|14204.6|14203.6|14207.1|14206.1|14199.2|14198.3|388
1687333500000|2023-06-21 07:45:00|14204.5|14203.5|14208.7|14207.7|14209.7|14208.7|14204|14203.2|328
1687333800000|2023-06-21 07:50:00|14208.8|14207.8|14208.4|14207.4|14210.1|14209.1|14205|14204.1|397
1687334100000|2023-06-21 07:55:00|14208.5|14207.5|14209.5|14208.5|14210.2|14209.2|14205.7|14204.7|464
1687334400000|2023-06-21 08:00:00|14209.4|14208.7|14215.5|14214.5|14215.6|14214.6|14208.5|14207.5|530
1687334700000|2023-06-21 08:05:00|14215.4|14214.4|14212.7|14211.7|14217|14216|14211.9|14210.9|512
1687335000000|2023-06-21 08:10:00|14213.1|14212.4|14212.9|14211.9|14215.3|14214.4|14210.7|14209.7|423
1687335300000|2023-06-21 08:15:00|14213.1|14212.1|14214.2|14213.2|14217.5|14216.5|14213.1|14212.1|488
1687335600000|2023-06-21 08:20:00|14214.3|14213.3|14212.6|14211.6|14215.5|14214.5|14211.7|14210.7|385
1687335900000|2023-06-21 08:25:00|14212.9|14211.9|14208.5|14207.5|14214.8|14213.8|14208.4|14207.4|368
1687336200000|2023-06-21 08:30:00|14208.3|14207.3|14206.6|14205.6|14209.9|14208.9|14206.6|14205.6|323
1687336500000|2023-06-21 08:35:00|14206.5|14205.5|14201.2|14200.2|14207.2|14206.2|14200.2|14199.2|369
1687336800000|2023-06-21 08:40:00|14201.1|14200.1|14198.9|14197.9|14201.1|14200.1|14194|14193|503
1687337100000|2023-06-21 08:45:00|14198.7|14197.7|14198.4|14197.4|14201.5|14200.5|14194.2|14193.5|322
1687337400000|2023-06-21 08:50:00|14198.1|14197.1|14200.4|14199.4|14200.5|14199.5|14195.8|14194.8|328
1687337700000|2023-06-21 08:55:00|14200.5|14199.5|14199.6|14198.6|14202.3|14201.3|14198.8|14197.8|343
1687338000000|2023-06-21 09:00:00|14199.5|14198.5|14198.6|14197.6|14200.3|14199.3|14195.5|14194.8|377
1687338300000|2023-06-21 09:05:00|14198.5|14197.5|14197.3|14196.3|14198.6|14197.6|14194.2|14193.2|292
1687338600000|2023-06-21 09:10:00|14197.2|14196.2|14201.8|14200.8|14203.7|14202.7|14197.2|14196.2|333
1687338900000|2023-06-21 09:15:00|14202|14201|14200.4|14199.4|14203.7|14202.7|14200.1|14199.1|318
1687339200000|2023-06-21 09:20:00|14200.5|14199.5|14193.3|14192.6|14201.4|14200.7|14192.6|14191.9|353
1687339500000|2023-06-21 09:25:00|14193.5|14192.8|14191.7|14190.7|14194|14193|14187.9|14186.9|414
1687339800000|2023-06-21 09:30:00|14191.8|14190.8|14192.4|14191.4|14196.3|14195.3|14191.4|14190.4|310
1687340100000|2023-06-21 09:35:00|14192.5|14191.5|14187.6|14186.6|14192.8|14191.8|14186.7|14185.7|273
1687340400000|2023-06-21 09:40:00|14187.7|14186.7|14191.6|14190.6|14192.3|14191.3|14186.8|14185.8|302
1687340700000|2023-06-21 09:45:00|14191.5|14190.5|14189.5|14188.5|14193.6|14192.6|14189.4|14188.4|231
1687341000000|2023-06-21 09:50:00|14189.6|14188.6|14187.4|14186.4|14192.7|14191.7|14187.1|14186.1|262
1687341300000|2023-06-21 09:55:00|14187.3|14186.3|14193.4|14192.4|14193.8|14192.8|14186.4|14185.4|320
1687341600000|2023-06-21 10:00:00|14192.9|14191.9|14193.5|14192.5|14194.6|14193.6|14191.3|14190.3|391
1687341900000|2023-06-21 10:05:00|14193.6|14192.6|14192.3|14191.3|14195.1|14194.1|14191.5|14190.5|328
1687342200000|2023-06-21 10:10:00|14192.2|14191.2|14193.3|14192.3|14195.5|14194.5|14191.4|14190.6|308
1687342500000|2023-06-21 10:15:00|14193.4|14192.4|14196.4|14195.4|14197.4|14196.4|14193|14192|365
1687342800000|2023-06-21 10:20:00|14196.5|14195.5|14191.9|14190.9|14198.7|14197.7|14191.3|14190.4|370
1687343100000|2023-06-21 10:25:00|14192|14191|14190.8|14189.8|14192.5|14191.5|14188.3|14187.5|296
1687343400000|2023-06-21 10:30:00|14189.9|14188.9|14182.8|14181.8|14189.9|14188.9|14182.6|14181.6|289
1687343700000|2023-06-21 10:35:00|14182.6|14181.6|14181.6|14180.9|14184.7|14183.7|14181.5|14180.5|285
1687344000000|2023-06-21 10:40:00|14181.5|14180.8|14181.4|14180.4|14182.9|14182.2|14180.1|14179.4|255
1687344300000|2023-06-21 10:45:00|14181.3|14180.3|14175.7|14174.7|14181.5|14180.5|14175.3|14174.3|365
1687344600000|2023-06-21 10:50:00|14175.6|14174.6|14178|14177|14181.6|14180.6|14174.9|14173.9|292
1687344900000|2023-06-21 10:55:00|14177.7|14176.7|14181.9|14180.9|14183.1|14182.1|14177.6|14176.6|307
1687345200000|2023-06-21 11:00:00|14181.8|14180.8|14182.9|14181.9|14184.3|14183.3|14180.9|14179.9|357
1687345500000|2023-06-21 11:05:00|14182.8|14181.8|14180.8|14179.8|14184.9|14183.9|14180.7|14179.7|346
1687345800000|2023-06-21 11:10:00|14180.9|14179.9|14180.6|14179.9|14180.9|14179.9|14177.6|14176.6|280
1687346100000|2023-06-21 11:15:00|14180.7|14180|14172.9|14172.2|14180.9|14180.2|14172.9|14172.2|236
1687346400000|2023-06-21 11:20:00|14173|14172.3|14178.1|14177.1|14178.1|14177.1|14171.1|14170.1|253
1687346700000|2023-06-21 11:25:00|14178|14177|14179.8|14178.8|14180.1|14179.1|14177.9|14176.9|311
1687347000000|2023-06-21 11:30:00|14179.9|14178.9|14183.1|14182.1|14183.4|14182.4|14177.5|14176.5|289
1687347300000|2023-06-21 11:35:00|14183|14182|14185.5|14184.5|14187.5|14186.5|14182.9|14182|342
1687347600000|2023-06-21 11:40:00|14185.4|14184.4|14187.2|14186.2|14189.7|14188.7|14184.2|14183.2|355
1687347900000|2023-06-21 11:45:00|14187.1|14186.1|14183.1|14182.1|14187.2|14186.2|14182|14181|292
1687348200000|2023-06-21 11:50:00|14183|14182|14176.6|14175.6|14183|14182|14175.6|14174.6|349
1687348500000|2023-06-21 11:55:00|14176.7|14175.7|14182.2|14181.5|14184.2|14183.2|14176.5|14175.5|510
1687348800000|2023-06-21 12:00:00|14182.6|14181.9|14186.6|14185.9|14187.2|14186.3|14182.5|14181.8|445
1687349100000|2023-06-21 12:05:00|14186.8|14186.1|14180|14179|14187|14186.3|14175.4|14174.4|366
1687349400000|2023-06-21 12:10:00|14180.1|14179.1|14188.7|14188|14189.7|14188.7|14178.8|14177.8|422
1687349700000|2023-06-21 12:15:00|14188.8|14188.1|14194|14193|14194|14193|14186.2|14185.5|341
1687350000000|2023-06-21 12:20:00|14194.2|14193.2|14197.3|14196.6|14200.2|14199.2|14193|14192.2|657
1687350300000|2023-06-21 12:25:00|14197.4|14196.7|14195.2|14194.2|14199.9|14198.9|14194.2|14193.2|460
1687350600000|2023-06-21 12:30:00|14196.3|14195.3|14195|14194|14204.8|14203.5|14180|14178.1|1157
1687350900000|2023-06-21 12:35:00|14195.2|14194.2|14190.9|14189.9|14197.8|14196.8|14189.5|14188.5|724
1687351200000|2023-06-21 12:40:00|14190.7|14189.7|14191.1|14190.1|14194.9|14194.2|14186.2|14185.5|678
1687351500000|2023-06-21 12:45:00|14191|14190|14193.1|14192.1|14195.3|14194.3|14189.8|14189.1|625
1687351800000|2023-06-21 12:50:00|14193.5|14192.5|14192.6|14191.6|14194.2|14193.2|14187.6|14186.9|575
1687352100000|2023-06-21 12:55:00|14192.8|14191.8|14188.5|14187.5|14192.9|14192.2|14183.9|14182.9|624
1687352400000|2023-06-21 13:00:00|14188.7|14187.7|14198.5|14197.8|14199.2|14198.5|14188.7|14187.7|540
1687352700000|2023-06-21 13:05:00|14198.7|14198|14202.4|14201.7|14204.6|14203.9|14196|14195.3|596
1687353000000|2023-06-21 13:10:00|14202.3|14201.6|14208.8|14207.8|14211.8|14210.8|14202.2|14201.5|532
1687353300000|2023-06-21 13:15:00|14209|14208|14206.7|14205.7|14210.8|14209.8|14203|14202|428
1687353600000|2023-06-21 13:20:00|14206.6|14205.6|14206.8|14205.8|14211.3|14210.6|14206|14205|494
1687353900000|2023-06-21 13:25:00|14206.7|14205.7|14210.6|14209.9|14211.2|14210.5|14203.9|14202.9|471
1687354200000|2023-06-21 13:30:00|14210.4|14209.4|14212.6|14211.6|14218|14217|14210.2|14209.4|809
1687354500000|2023-06-21 13:35:00|14212.3|14211.3|14229.8|14228.8|14230.1|14229.1|14209.2|14208.2|741
1687354800000|2023-06-21 13:40:00|14229.9|14228.9|14230|14229|14232.6|14231.6|14222.4|14221.4|858
1687355100000|2023-06-21 13:45:00|14229.6|14228.6|14226.8|14225.8|14237.6|14236.6|14225.3|14224.6|762
1687355400000|2023-06-21 13:50:00|14226.9|14225.9|14225.8|14225.1|14230.2|14229.2|14224.9|14224.2|621
1687355700000|2023-06-21 13:55:00|14225.9|14225.2|14225.5|14224.5|14228.4|14227.4|14221|14220|543
1687356000000|2023-06-21 14:00:00|14225.7|14224.7|14231.7|14230.7|14233|14232|14225.7|14224.7|512
1687356300000|2023-06-21 14:05:00|14231.8|14230.8|14228.1|14227.1|14232.9|14231.9|14226|14225|550
1687356600000|2023-06-21 14:10:00|14228.3|14227.3|14223.1|14222.1|14228.3|14227.3|14219.2|14218.2|529
1687356900000|2023-06-21 14:15:00|14222.9|14221.9|14221.3|14220.3|14223.9|14222.9|14217.8|14216.8|520
1687357200000|2023-06-21 14:20:00|14221.2|14220.2|14219|14218|14221.8|14220.8|14214.5|14213.5|532
1687357500000|2023-06-21 14:25:00|14218.9|14217.9|14210.5|14209.5|14220.5|14219.8|14209.7|14208.7|645
1687357800000|2023-06-21 14:30:00|14210.6|14209.6|14216.2|14215.5|14218.8|14217.8|14205.8|14204.8|836
1687358100000|2023-06-21 14:35:00|14216.5|14215.8|14213.3|14212.3|14218.3|14217.3|14206.2|14205.2|685
1687358400000|2023-06-21 14:40:00|14213.2|14212.2|14201.6|14200.6|14214.3|14213.3|14194.3|14193.3|772
1687358700000|2023-06-21 14:45:00|14201.4|14200.4|14205.4|14204.7|14208.4|14207.7|14198.9|14197.9|781
1687359000000|2023-06-21 14:50:00|14205.5|14204.8|14206.7|14205.7|14211.6|14210.9|14202.6|14201.7|618
1687359300000|2023-06-21 14:55:00|14206.6|14205.6|14206.4|14205.7|14207.4|14206.4|14200.6|14199.9|749
1687359600000|2023-06-21 15:00:00|14206.3|14205.6|14200.6|14199.6|14207.7|14206.9|14197.5|14196.8|609
1687359900000|2023-06-21 15:05:00|14200.5|14199.5|14202.8|14202.1|14205.9|14205.2|14196.4|14195.4|598
1687360200000|2023-06-21 15:10:00|14203|14202.3|14209.2|14208.2|14210.6|14209.6|14201.4|14200.4|612
1687360500000|2023-06-21 15:15:00|14209.3|14208.3|14200.6|14199.6|14210.4|14209.4|14199.4|14198.7|560
1687360800000|2023-06-21 15:20:00|14200.7|14199.7|14203.3|14202.3|14203.3|14202.3|14194.6|14193.6|573
1687361100000|2023-06-21 15:25:00|14203.2|14202.2|14202.5|14201.8|14205|14204|14201.6|14200.6|338
1687361400000|2023-06-21 15:30:00|14202.4|14201.7|14204.8|14203.8|14205.9|14204.9|14200.8|14200.1|324
1687361700000|2023-06-21 15:35:00|14204.7|14203.7|14201.1|14200.4|14204.8|14203.8|14199.7|14198.7|295
1687362000000|2023-06-21 15:40:00|14201.2|14200.5|14207.7|14206.7|14208.9|14207.9|14199.7|14199|365
1687362300000|2023-06-21 15:45:00|14207.8|14206.8|14206.5|14205.5|14208|14207|14204.4|14203.4|291
1687362600000|2023-06-21 15:50:00|14206.6|14205.6|14207.4|14206.7|14208.6|14207.9|14203.7|14202.7|258
1687362900000|2023-06-21 15:55:00|14207.2|14206.5|14209.5|14208.5|14210.6|14209.6|14206.4|14205.7|328
1687363200000|2023-06-21 16:00:00|14209.4|14208.4|14209.6|14208.6|14211.6|14210.6|14206.8|14205.8|307
1687363500000|2023-06-21 16:05:00|14209.7|14208.7|14211.5|14210.5|14211.5|14210.7|14208.3|14207.5|232
1687363800000|2023-06-21 16:10:00|14211.7|14210.7|14207.6|14206.9|14213.5|14212.5|14207.6|14206.9|181
1687364100000|2023-06-21 16:15:00|14207.5|14206.8|14201.4|14200.7|14207.8|14206.8|14198.2|14197.5|286
1687364400000|2023-06-21 16:20:00|14201.3|14200.6|14195.4|14194.7|14203.4|14202.6|14195.3|14194.5|388
1687364700000|2023-06-21 16:25:00|14195.1|14194.4|14192.6|14191.9|14195.5|14194.7|14190.1|14189.4|295
1687365000000|2023-06-21 16:30:00|14192.1|14191.4|14192.5|14191.8|14192.6|14191.9|14188.2|14187.4|269
1687365300000|2023-06-21 16:35:00|14192.4|14191.7|14193.6|14192.9|14194.4|14193.7|14191.6|14190.9|150
1687365600000|2023-06-21 16:40:00|14193.5|14192.8|14193.4|14192.7|14195.5|14194.8|14192.4|14191.7|222
1687365900000|2023-06-21 16:45:00|14193.3|14192.6|14192.4|14191.7|14196.3|14195.6|14191.5|14190.8|272
1687366200000|2023-06-21 16:50:00|14192.5|14191.8|14194.8|14193.8|14194.9|14193.9|14188.1|14187.4|283
1687366500000|2023-06-21 16:55:00|14194.7|14193.7|14194.1|14193.1|14196.6|14195.8|14192|14191.1|359
1687366800000|2023-06-21 17:00:00|14193.8|14193.2|14190|14189|14197.4|14196.4|14185.2|14184.2|464
1687367100000|2023-06-21 17:05:00|14191.3|14189.3|14189.3|14188.3|14194.2|14193.3|14188.8|14187.8|327
1687367400000|2023-06-21 17:10:00|14189.4|14188.4|14188.1|14187.1|14189.5|14188.7|14186.8|14185.8|302
1687367700000|2023-06-21 17:15:00|14188.2|14187.2|14183.2|14182.2|14188.2|14187.2|14181.3|14180.3|403
1687368000000|2023-06-21 17:20:00|14183.1|14182.1|14186.2|14185.2|14188.4|14187.4|14182.4|14181.4|260
1687368300000|2023-06-21 17:25:00|14185.9|14184.9|14184.1|14183.4|14186.2|14185.2|14180.1|14179.1|328
1687368600000|2023-06-21 17:30:00|14184.2|14183.5|14182.3|14181.6|14184.2|14183.5|14180|14179.3|258
1687368900000|2023-06-21 17:35:00|14182.4|14181.7|14187.4|14186.4|14187.6|14186.9|14182.2|14181.5|193
1687369200000|2023-06-21 17:40:00|14187.5|14186.5|14181.5|14180.8|14188.6|14187.6|14180.6|14179.7|349
1687369500000|2023-06-21 17:45:00|14181.4|14180.7|14180.4|14179.7|14181.8|14180.8|14175.7|14175|336
1687369800000|2023-06-21 17:50:00|14180.3|14179.6|14181.8|14181.1|14183.8|14183.1|14178.4|14177.7|270
1687370100000|2023-06-21 17:55:00|14181.7|14181|14185.7|14185|14187.3|14186.6|14181.4|14180.7|293
1687370400000|2023-06-21 18:00:00|14185.8|14185.1|14185.4|14184.7|14186.6|14185.9|14182|14181.3|296
1687370700000|2023-06-21 18:05:00|14185.5|14184.8|14180.5|14179.8|14185.9|14185.2|14179.7|14179|239
1687371000000|2023-06-21 18:10:00|14180.4|14179.7|14179.6|14178.9|14181.8|14181.1|14178.6|14177.9|242
1687371300000|2023-06-21 18:15:00|14179.3|14178.6|14180.1|14179.4|14180.8|14179.8|14176.4|14175.5|325
1687371600000|2023-06-21 18:20:00|14180|14179.3|14175.6|14174.9|14180.6|14179.7|14174.6|14173.9|307
1687371900000|2023-06-21 18:25:00|14175.7|14175|14170.6|14169.9|14176.8|14175.8|14170.6|14169.9|258
1687372200000|2023-06-21 18:30:00|14170.7|14170|14172.5|14171.8|14173.5|14172.6|14168.7|14168|310
1687372500000|2023-06-21 18:35:00|14172.4|14171.7|14175.6|14174.9|14175.7|14175|14170.8|14169.8|304
1687372800000|2023-06-21 18:40:00|14175.7|14175|14173.3|14172.3|14176.6|14175.9|14173.2|14172.2|228
1687373100000|2023-06-21 18:45:00|14173.2|14172.2|14175.9|14175.2|14176.4|14175.7|14172.4|14171.4|214
1687373400000|2023-06-21 18:50:00|14175.8|14175.1|14177.3|14176.6|14178.7|14178|14175.4|14174.7|221
1687373700000|2023-06-21 18:55:00|14177.4|14176.7|14179.3|14178.6|14180.4|14179.4|14177.4|14176.7|308
1687374000000|2023-06-21 19:00:00|14179.2|14178.5|14180.7|14179.7|14183.6|14182.6|14179.2|14178.5|256
1687374300000|2023-06-21 19:05:00|14180.8|14179.8|14180.5|14179.8|14181.6|14180.9|14179.7|14179|211
1687374600000|2023-06-21 19:10:00|14180.6|14179.9|14182.2|14181.5|14184.6|14183.9|14180.2|14179.5|249
1687374900000|2023-06-21 19:15:00|14182|14181.3|14178.1|14177.4|14182.4|14181.7|14177.7|14177|201
1687375200000|2023-06-21 19:20:00|14178|14177.3|14181.2|14180.5|14181.3|14180.6|14177.1|14176.4|180
1687375500000|2023-06-21 19:25:00|14181.4|14180.7|14182.7|14182|14183.4|14182.7|14180.6|14179.9|183
1687375800000|2023-06-21 19:30:00|14182.5|14181.8|14180.4|14179.7|14183.4|14182.7|14180.1|14179.4|214
1687376100000|2023-06-21 19:35:00|14180.3|14179.6|14178.3|14177.6|14180.5|14179.8|14177.3|14176.6|187
1687376400000|2023-06-21 19:40:00|14178.1|14177.4|14183.5|14182.8|14184.3|14183.6|14177.9|14177.2|215
1687376700000|2023-06-21 19:45:00|14183.4|14182.7|14182.7|14182|14184.4|14183.7|14182.1|14181.4|197
1687377000000|2023-06-21 19:50:00|14182.8|14182.1|14182.5|14181.8|14184.5|14183.8|14182.1|14181.4|219
1687377300000|2023-06-21 19:55:00|14182.2|14181.5|14179.3|14178.3|14182.6|14181.9|14178.1|14177.3|324
1687377600000|2023-06-21 20:00:00|14179.5|14178.5|14179.7|14178.1|14179.7|14178.5|14174.8|14173.8|341
1687377900000|2023-06-21 20:05:00|14179.3|14178.2|14183.9|14182.9|14184.4|14183.4|14179.1|14177.9|227
1687378200000|2023-06-21 20:10:00|14183.6|14182.6|14183.6|14182.6|14184.6|14183.6|14182.7|14182|125
1687378500000|2023-06-21 20:15:00|14183.7|14182.7|14181.5|14180.5|14183.8|14182.8|14181.1|14180.3|109
1687378800000|2023-06-21 20:20:00|14181.4|14180.4|14182.4|14181.4|14182.8|14181.8|14181|14180.1|81
1687379100000|2023-06-21 20:25:00|14182.2|14181.2|14183.7|14182.7|14184.6|14183.6|14182|14181|123
1687379400000|2023-06-21 20:30:00|14183.6|14182.6|14187|14186|14187|14186|14182.7|14181.7|145
1687379700000|2023-06-21 20:35:00|14186.9|14185.9|14188.2|14187.2|14188.5|14187.5|14184.8|14183.8|171
1687380000000|2023-06-21 20:40:00|14188.3|14187.3|14187.8|14186.8|14190.1|14189.1|14187.5|14186.5|219
1687380300000|2023-06-21 20:45:00|14187.4|14186.4|14190.6|14188.8|14191.8|14190.7|14186.7|14185.7|413
1687380600000|2023-06-21 20:50:00|14190.7|14189|14188.4|14186.7|14190.7|14189.1|14185.9|14184.2|444
1687380900000|2023-06-21 20:55:00|14188.9|14186.2|14190.7|14185.7|14193.5|14190.5|14188.7|14185.1|624
1687381200000|2023-06-21 21:00:00|14190|14183.3|14184|14177.3|14191.1|14184.4|14184|14177.3|40
1687381500000|2023-06-21 21:05:00|14184.5|14177.8|14184|14177.3|14184.8|14178.1|14184|14177.3|36
1687381800000|2023-06-21 21:10:00|14184.2|14177.5|14184.5|14177.8|14185.2|14179|14184.1|14177.4|30
1687382100000|2023-06-21 21:15:00|14184.4|14177.7|14184.2|14177.5|14185.3|14178.6|14183.2|14176.5|45
1687382400000|2023-06-21 21:20:00|14184.3|14177.6|14184.7|14178|14184.7|14178|14184.1|14177.4|19
1687382700000|2023-06-21 21:25:00|14184.6|14177.9|14183.9|14177.2|14184.8|14178.1|14183.6|14176.9|40
1687383000000|2023-06-21 21:30:00|14184|14177.3|14184.8|14180.4|14185.2|14180.6|14183.9|14177.2|64
1687383300000|2023-06-21 21:35:00|14184.9|14180.5|14184.5|14180.3|14184.9|14180.9|14184.5|14180.3|18
1687383600000|2023-06-21 21:40:00|14184.6|14180.4|14185.6|14181.3|14186.4|14182|14184.6|14179|72
1687383900000|2023-06-21 21:45:00|14185.7|14181.2|14185.9|14181.1|14186.1|14181.3|14185.4|14178.8|59
1687384200000|2023-06-21 21:50:00|14185.8|14181.2|14185.3|14181|14186.4|14181.5|14185.2|14178.7|66
1687384500000|2023-06-21 21:55:00|14186|14180.9|14188.1|14182.9|14188.6|14183.3|14186|14179.4|121
1687384800000|2023-06-21 22:00:00|14188|14182.7|14186.3|14183.1|14188.5|14185.2|14185.7|14182.7|334
1687385100000|2023-06-21 22:05:00|14186|14183.4|14182|14179.5|14186.3|14184.6|14180|14178|169
1687385400000|2023-06-21 22:10:00|14181.9|14179.6|14180|14178|14183.1|14180.9|14179|14177.1|251
1687385700000|2023-06-21 22:15:00|14179.8|14177.9|14178.6|14176.6|14182.1|14180.3|14177.6|14175.7|303
1687386000000|2023-06-21 22:20:00|14178.3|14176.3|14179.5|14177.8|14180.6|14178.8|14177.7|14175.8|328
1687386300000|2023-06-21 22:25:00|14179.6|14177.7|14179.5|14177.9|14180.6|14178.7|14178.6|14177.3|186
1687386600000|2023-06-21 22:30:00|14179.6|14177.8|14176.7|14174.6|14179.7|14178.4|14176.3|14174.4|245
1687386900000|2023-06-21 22:35:00|14176.5|14174.5|14175.1|14173.4|14178|14176.2|14174.3|14172.6|226
1687387200000|2023-06-21 22:40:00|14175.2|14173.3|14174.3|14173.3|14175.4|14173.8|14173.6|14172.5|249
1687387500000|2023-06-21 22:45:00|14174.6|14173.1|14172.8|14171.1|14174.6|14173.3|14171.9|14170.3|255
1687387800000|2023-06-21 22:50:00|14172.9|14171|14170.8|14169.2|14173.7|14172.1|14169.6|14168.4|228
1687388100000|2023-06-21 22:55:00|14170.7|14169.6|14171.5|14169.9|14172.4|14170.5|14169|14168|229
1687388400000|2023-06-21 23:00:00|14171.4|14169.8|14170.6|14169.6|14173.3|14171.7|14170.1|14169.1|270
1687388700000|2023-06-21 23:05:00|14170.8|14169.8|14169|14168|14171.2|14169.9|14168.5|14167.5|114
1687389000000|2023-06-21 23:10:00|14169.5|14168.5|14168.7|14167.7|14169.5|14168.5|14167.7|14166.7|62
1687389300000|2023-06-21 23:15:00|14168.6|14167.6|14168.3|14167.3|14169.7|14168.7|14167.8|14166.8|112
1687389600000|2023-06-21 23:20:00|14168.1|14167.1|14169|14168|14170.3|14169.2|14167.8|14166.8|96
1687389900000|2023-06-21 23:25:00|14168.6|14167.6|14172.6|14171.6|14174.8|14173.6|14168.5|14167.5|147
1687390200000|2023-06-21 23:30:00|14172.5|14171.5|14170.3|14169.3|14173.4|14172.4|14169.3|14168.3|191
1687390500000|2023-06-21 23:35:00|14170.2|14169.2|14170.4|14169.4|14171|14170|14169.4|14168.3|124
1687390800000|2023-06-21 23:40:00|14170.5|14169.5|14168.8|14167.8|14170.7|14169.7|14168.4|14167.4|158
1687391100000|2023-06-21 23:45:00|14168.7|14167.7|14168.1|14167.1|14168.9|14168|14166.5|14165.5|112
1687391400000|2023-06-21 23:50:00|14168.4|14167.4|14168.5|14167.5|14169.3|14168.3|14167.4|14166.4|100
1687391700000|2023-06-21 23:55:00|14168.2|14167.2|14169.4|14168.4|14169.7|14168.7|14166.3|14165.3|143
1687392000000|2023-06-22 00:00:00|14168.5|14167.5|14167.7|14166.7|14176.7|14175.7|14167|14166|438
1687392300000|2023-06-22 00:05:00|14167.6|14166.6|14168.8|14167.8|14171.9|14170.9|14167.4|14166.4|294
1687392600000|2023-06-22 00:10:00|14168.9|14167.9|14176.8|14175.8|14178.5|14177.5|14168.9|14167.9|287
1687392900000|2023-06-22 00:15:00|14177.1|14176.1|14183.8|14182.8|14185.1|14184.3|14176.9|14175.9|303
1687393200000|2023-06-22 00:20:00|14183.9|14182.9|14183.2|14182.2|14186.3|14185.5|14182.8|14181.8|234
1687393500000|2023-06-22 00:25:00|14183.1|14182.1|14181.5|14180.5|14183.4|14182.5|14180.3|14179.3|149
1687393800000|2023-06-22 00:30:00|14181.4|14180.4|14181.7|14180.7|14185.4|14184.4|14180.5|14179.5|309
1687394100000|2023-06-22 00:35:00|14182.4|14181.4|14185.3|14184.3|14185.8|14184.8|14181.7|14181|174
1687394400000|2023-06-22 00:40:00|14185.2|14184.2|14182|14181|14185.4|14184.4|14181.1|14180.1|232
1687394700000|2023-06-22 00:45:00|14182.2|14181.2|14185.9|14184.9|14188.2|14187.2|14182.2|14181.2|291
1687395000000|2023-06-22 00:50:00|14186|14185|14187.6|14186.6|14190.1|14189.1|14183.6|14182.6|473
1687395300000|2023-06-22 00:55:00|14187.8|14186.8|14189.1|14188.1|14190|14189|14187.1|14186.1|396
1687395600000|2023-06-22 01:00:00|14189|14188|14182.6|14181.6|14189.1|14188.3|14182.5|14181.5|282
1687395900000|2023-06-22 01:05:00|14182.5|14181.5|14183.1|14182.1|14184.1|14183.1|14180.7|14180|218
1687396200000|2023-06-22 01:10:00|14183|14182|14183.2|14182.2|14184.9|14183.9|14182.2|14181.3|193
1687396500000|2023-06-22 01:15:00|14183.3|14182.3|14180.6|14179.9|14183.6|14182.6|14180.5|14179.7|178
1687396800000|2023-06-22 01:20:00|14180.7|14180|14181.5|14180.8|14183.3|14182.3|14180.6|14179.6|188
1687397100000|2023-06-22 01:25:00|14181.7|14180.7|14182.9|14181.9|14183.5|14182.5|14180.9|14179.9|211
1687397400000|2023-06-22 01:30:00|14183|14182|14178.1|14177.1|14183.4|14182.4|14175.3|14174.3|272
1687397700000|2023-06-22 01:35:00|14177.9|14176.9|14177.6|14176.6|14178.5|14177.7|14176.7|14175.7|181
1687398000000|2023-06-22 01:40:00|14177.5|14176.5|14172|14171|14178.7|14177.7|14171.8|14170.8|186
1687398300000|2023-06-22 01:45:00|14172.1|14171.1|14175.4|14174.4|14176.3|14175.3|14170.7|14169.7|237
1687398600000|2023-06-22 01:50:00|14175.3|14174.3|14174.6|14173.6|14177.5|14176.5|14174.2|14173.2|186
1687398900000|2023-06-22 01:55:00|14174.5|14173.5|14173.1|14172.1|14175|14174|14172.2|14171.2|224
1687399200000|2023-06-22 02:00:00|14173|14172|14170.6|14169.9|14174.1|14173.1|14170.6|14169.7|207
1687399500000|2023-06-22 02:05:00|14170.8|14170.1|14170.4|14169.4|14172.1|14171.1|14170.3|14169.3|211
1687399800000|2023-06-22 02:10:00|14170.3|14169.3|14164.4|14163.4|14170.7|14169.7|14164.1|14163.1|291
1687400100000|2023-06-22 02:15:00|14164.5|14163.5|14171.4|14170.4|14173.5|14172.5|14164.4|14163.4|291
1687400400000|2023-06-22 02:20:00|14171.5|14170.5|14173.6|14172.6|14173.8|14172.8|14171.3|14170.3|199
1687400700000|2023-06-22 02:25:00|14173.7|14172.7|14173.1|14172.1|14177.4|14176.4|14172.7|14171.7|237
1687401000000|2023-06-22 02:30:00|14173.2|14172.2|14171.5|14170.5|14174.7|14174|14171.4|14170.4|153
1687401300000|2023-06-22 02:35:00|14171.3|14170.3|14168.2|14167.2|14171.3|14170.5|14166.6|14165.7|255
1687401600000|2023-06-22 02:40:00|14168.3|14167.3|14166.7|14165.7|14168.6|14167.6|14165.6|14164.9|184
1687401900000|2023-06-22 02:45:00|14166.6|14165.6|14163.7|14162.7|14168.3|14167.3|14163.1|14162.3|261
1687402200000|2023-06-22 02:50:00|14163.6|14162.6|14164.4|14163.7|14167|14166|14161.6|14160.9|241
1687402500000|2023-06-22 02:55:00|14164.5|14163.8|14168.6|14167.6|14169.3|14168.3|14164.4|14163.7|172
1687402800000|2023-06-22 03:00:00|14168.7|14167.7|14168.7|14167.7|14169.4|14168.4|14167.5|14166.5|160
1687403100000|2023-06-22 03:05:00|14168.8|14167.8|14168.5|14167.5|14171.6|14170.6|14168.5|14167.5|201
1687403400000|2023-06-22 03:10:00|14168.1|14167.4|14170.4|14169.4|14170.4|14169.4|14166.4|14165.7|175
1687403700000|2023-06-22 03:15:00|14170.6|14169.6|14170.6|14169.6|14171.9|14170.9|14170.1|14169.1|184
1687404000000|2023-06-22 03:20:00|14170.7|14169.7|14172.5|14171.5|14172.7|14171.7|14170.7|14169.7|172
1687404300000|2023-06-22 03:25:00|14173|14172|14170.7|14169.7|14173.3|14172.3|14169.5|14168.5|160
1687404600000|2023-06-22 03:30:00|14170.6|14169.6|14169.6|14168.6|14170.7|14169.8|14169.1|14168.4|81
1687404900000|2023-06-22 03:35:00|14169.7|14168.7|14173.5|14172.5|14173.6|14172.6|14169.4|14168.4|190
1687405200000|2023-06-22 03:40:00|14173.6|14172.6|14173.6|14172.6|14174.6|14173.6|14173.3|14172.4|110
1687405500000|2023-06-22 03:45:00|14173.7|14172.7|14174.4|14173.4|14174.7|14173.8|14172.4|14171.4|182
1687405800000|2023-06-22 03:50:00|14174.3|14173.3|14175.3|14174.3|14175.3|14174.3|14173.4|14172.4|134
1687406100000|2023-06-22 03:55:00|14175.1|14174.4|14175.1|14174.4|14176.7|14176|14174.6|14173.9|109
1687406400000|2023-06-22 04:00:00|14175|14174.3|14173.4|14172.4|14175.1|14174.4|14172.5|14171.5|123
1687406700000|2023-06-22 04:05:00|14173.5|14172.5|14174.3|14173.3|14174.6|14173.8|14173.4|14172.4|126
1687407000000|2023-06-22 04:10:00|14174.1|14173.1|14173.3|14172.6|14174.6|14173.8|14172.5|14171.8|86
1687407300000|2023-06-22 04:15:00|14173.5|14172.5|14173.4|14172.4|14174.7|14173.7|14172.3|14171.6|157
1687407600000|2023-06-22 04:20:00|14173.5|14172.5|14174.5|14173.5|14175.4|14174.7|14173.4|14172.5|129
1687407900000|2023-06-22 04:25:00|14174.6|14173.6|14166.5|14165.5|14174.8|14173.8|14164.9|14163.9|254
1687408200000|2023-06-22 04:30:00|14166.4|14165.4|14168.7|14167.7|14168.9|14167.9|14162.4|14161.4|274
1687408500000|2023-06-22 04:35:00|14168.6|14167.6|14176.3|14175.3|14176.3|14175.4|14168.6|14167.6|218
1687408800000|2023-06-22 04:40:00|14176.2|14175.2|14174.3|14173.3|14178.4|14177.4|14173.9|14172.9|231
1687409100000|2023-06-22 04:45:00|14174|14173|14173|14172|14177.4|14176.4|14172.9|14171.9|184
1687409400000|2023-06-22 04:50:00|14172.9|14171.9|14171|14170|14173.1|14172.1|14169|14168|248
1687409700000|2023-06-22 04:55:00|14170.9|14169.9|14178|14177.3|14179.2|14178.5|14170.3|14169.3|338
1687410000000|2023-06-22 05:00:00|14178.1|14177.4|14183.3|14182.3|14183.6|14182.7|14176.3|14175.3|239
1687410300000|2023-06-22 05:05:00|14183.4|14182.4|14182.1|14181.4|14184.3|14183.6|14181.2|14180.5|261
1687410600000|2023-06-22 05:10:00|14182.2|14181.5|14182.1|14181.1|14186.1|14185.4|14181.7|14180.7|244
1687410900000|2023-06-22 05:15:00|14182.3|14181.3|14184.1|14183.1|14186.3|14185.3|14181.7|14180.7|224
1687411200000|2023-06-22 05:20:00|14184.2|14183.2|14183.1|14182.1|14184.3|14183.3|14181.5|14180.5|236
1687411500000|2023-06-22 05:25:00|14183|14182|14178|14177|14183.9|14182.9|14178|14177|188
1687411800000|2023-06-22 05:30:00|14177.9|14176.9|14179.2|14178.2|14179.5|14178.5|14176.8|14175.8|200
1687412100000|2023-06-22 05:35:00|14179.1|14178.1|14175.6|14174.6|14179.3|14178.3|14173.5|14172.5|200
1687412400000|2023-06-22 05:40:00|14175.5|14174.5|14175.8|14174.8|14177.2|14176.2|14174.3|14173.4|155
1687412700000|2023-06-22 05:45:00|14175.6|14174.9|14178|14177.3|14178.8|14177.8|14174.6|14173.9|188
1687413000000|2023-06-22 05:50:00|14177.7|14177|14179.4|14178.4|14179.7|14178.9|14176.4|14175.7|145
1687413300000|2023-06-22 05:55:00|14179.5|14178.5|14180.1|14179.4|14182.7|14181.7|14179.3|14178.3|236
1687413600000|2023-06-22 06:00:00|14180.2|14179.5|14184.3|14183.6|14185.3|14184.3|14179.9|14178.9|408
1687413900000|2023-06-22 06:05:00|14184.4|14183.7|14185.3|14184.6|14187.5|14186.5|14183.2|14182.5|268
1687414200000|2023-06-22 06:10:00|14185.1|14184.4|14179.6|14178.6|14186.3|14185.6|14178.2|14177.5|273
1687414500000|2023-06-22 06:15:00|14179.5|14178.5|14181.3|14180.3|14185.7|14184.7|14179.5|14178.5|313
1687414800000|2023-06-22 06:20:00|14181.2|14180.2|14185.6|14184.9|14186.8|14185.8|14178.3|14177.6|333
1687415100000|2023-06-22 06:25:00|14185.9|14185.2|14185.6|14184.6|14189.4|14188.4|14184.4|14183.4|255
1687415400000|2023-06-22 06:30:00|14185.8|14184.8|14187.2|14186.5|14187.2|14186.5|14183.2|14182.2|256
1687415700000|2023-06-22 06:35:00|14187.1|14186.4|14189.1|14188.1|14189.3|14188.3|14185.9|14185.2|217
1687416000000|2023-06-22 06:40:00|14189.2|14188.2|14188|14187|14191.7|14190.7|14186.7|14186|273
1687416300000|2023-06-22 06:45:00|14187.9|14186.9|14189.3|14188.3|14189.8|14188.8|14186.9|14185.9|226
1687416600000|2023-06-22 06:50:00|14189.8|14188.8|14185|14184|14189.8|14188.8|14184.9|14183.9|241
1687416900000|2023-06-22 06:55:00|14184.9|14183.9|14189.4|14188.4|14190.1|14189.4|14184.8|14183.8|292
1687417200000|2023-06-22 07:00:00|14189.5|14188.5|14190.2|14189.5|14196|14195.1|14187.6|14186.8|537
1687417500000|2023-06-22 07:05:00|14190.4|14189.4|14191.2|14190.5|14193.7|14192.7|14186.4|14185.4|590
1687417800000|2023-06-22 07:10:00|14191.1|14190.4|14189.8|14188.8|14191.7|14190.7|14186.4|14185.7|403
1687418100000|2023-06-22 07:15:00|14189.7|14188.7|14187.9|14186.9|14192.2|14191.2|14187.3|14186.6|445
1687418400000|2023-06-22 07:20:00|14187.8|14186.8|14188.4|14187.7|14191.9|14190.9|14183.3|14182.3|473
1687418700000|2023-06-22 07:25:00|14188.5|14187.5|14179.7|14178.7|14192|14191|14178.2|14177.2|491
1687419000000|2023-06-22 07:30:00|14179.6|14178.6|14178|14177|14182|14181|14170.2|14169.2|864
1687419300000|2023-06-22 07:35:00|14178.2|14177.2|14180.8|14179.8|14182.4|14181.4|14176.3|14175.4|554
1687419600000|2023-06-22 07:40:00|14181.2|14180.2|14179.3|14178.6|14183.2|14182.2|14177.8|14176.8|502
1687419900000|2023-06-22 07:45:00|14179.4|14178.7|14180.2|14179.2|14180.8|14179.8|14178|14177|380
1687420200000|2023-06-22 07:50:00|14179.9|14178.9|14178.1|14177.1|14181.6|14180.6|14177.7|14176.7|320
1687420500000|2023-06-22 07:55:00|14178|14177|14179.1|14178.1|14181|14180|14177.8|14176.9|383
1687420800000|2023-06-22 08:00:00|14179.3|14178.3|14183.5|14182.5|14184.4|14183.4|14179.3|14178.3|515
1687421100000|2023-06-22 08:05:00|14183.4|14182.4|14189.6|14188.9|14190|14189.3|14183|14182|398
1687421400000|2023-06-22 08:10:00|14189.7|14189|14189.2|14188.5|14190.4|14189.6|14184.9|14183.9|363
1687421700000|2023-06-22 08:15:00|14189.8|14189.1|14186.7|14185.7|14191.4|14190.7|14186.4|14185.4|363
1687422000000|2023-06-22 08:20:00|14186.6|14185.6|14194.2|14193.2|14195.7|14194.7|14186.4|14185.4|390
1687422300000|2023-06-22 08:25:00|14193.9|14192.9|14195.2|14194.5|14196.7|14196|14193.6|14192.6|299
1687422600000|2023-06-22 08:30:00|14195.3|14194.6|14196.9|14195.9|14198.7|14197.7|14194.2|14193.5|364
1687422900000|2023-06-22 08:35:00|14197|14196|14194.8|14193.8|14198.6|14197.6|14194.5|14193.5|337
1687423200000|2023-06-22 08:40:00|14194.7|14193.7|14197.4|14196.4|14197.9|14197.2|14194|14193.3|234
1687423500000|2023-06-22 08:45:00|14197.5|14196.5|14197.8|14196.8|14198.7|14198|14195.5|14194.5|266
1687423800000|2023-06-22 08:50:00|14197.7|14196.7|14198.5|14197.8|14199.8|14198.8|14196.6|14195.8|227
1687424100000|2023-06-22 08:55:00|14198.7|14198|14198.1|14197.4|14200.5|14199.8|14197.3|14196.3|304
1687424400000|2023-06-22 09:00:00|14198.3|14197.6|14194.7|14193.7|14198.5|14197.8|14193.7|14192.7|270
1687424700000|2023-06-22 09:05:00|14194.6|14193.6|14191.4|14190.7|14194.7|14193.7|14189.4|14188.4|254
1687425000000|2023-06-22 09:10:00|14191.5|14190.8|14187.7|14186.7|14191.8|14190.8|14187.2|14186.2|190
1687425300000|2023-06-22 09:15:00|14187.8|14186.8|14192.6|14191.9|14193.8|14192.8|14187.8|14186.8|253
1687425600000|2023-06-22 09:20:00|14192.8|14191.8|14193.8|14193.1|14196.2|14195.2|14192.8|14191.8|207
1687425900000|2023-06-22 09:25:00|14193.9|14193.2|14192.9|14191.9|14194.7|14194|14191.9|14191.1|202
1687426200000|2023-06-22 09:30:00|14192.8|14191.8|14190.3|14189.3|14192.9|14191.9|14190.2|14189.2|204
1687426500000|2023-06-22 09:35:00|14190.2|14189.2|14192|14191|14192.3|14191.3|14188.9|14187.9|231
1687426800000|2023-06-22 09:40:00|14191.9|14190.9|14192.1|14191.4|14192.3|14191.6|14190.6|14189.6|213
1687427100000|2023-06-22 09:45:00|14192.2|14191.5|14195.8|14195.1|14195.8|14195.1|14191.2|14190.5|210
1687427400000|2023-06-22 09:50:00|14195.9|14195.2|14197.8|14196.8|14198.6|14197.9|14195.7|14194.8|189
1687427700000|2023-06-22 09:55:00|14197.6|14196.9|14194.7|14193.7|14197.7|14197|14193.5|14192.5|209
1687428000000|2023-06-22 10:00:00|14194.6|14193.6|14191.7|14190.7|14197|14196.3|14191.7|14190.7|208
1687428300000|2023-06-22 10:05:00|14191.6|14190.6|14192.6|14191.9|14193.7|14193|14189.7|14188.8|262
1687428600000|2023-06-22 10:10:00|14192.5|14191.8|14194.7|14193.7|14196.2|14195.2|14192.3|14191.6|217
1687428900000|2023-06-22 10:15:00|14194.1|14193.4|14195.1|14194.1|14195.9|14195.2|14192.7|14192|180
1687429200000|2023-06-22 10:20:00|14194.9|14194.2|14202.4|14201.4|14202.6|14201.9|14194.9|14194.2|218
1687429500000|2023-06-22 10:25:00|14202.2|14201.5|14206.6|14205.6|14209|14208.2|14202.1|14201.4|300
1687429800000|2023-06-22 10:30:00|14206.7|14205.7|14208.3|14207.6|14210|14209.3|14206.6|14205.6|214
1687430100000|2023-06-22 10:35:00|14208.4|14207.7|14207.4|14206.4|14210.3|14209.6|14205.1|14204.1|210
1687430400000|2023-06-22 10:40:00|14207.5|14206.5|14208.4|14207.4|14209.5|14208.5|14207.4|14206.4|265
1687430700000|2023-06-22 10:45:00|14208.7|14207.7|14209.3|14208.3|14211.2|14210.2|14208.3|14207.3|250
1687431000000|2023-06-22 10:50:00|14209.4|14208.4|14209.5|14208.5|14210.1|14209.1|14203.9|14203.2|325
1687431300000|2023-06-22 10:55:00|14209.4|14208.4|14207.1|14205.1|14210.7|14209.7|14206.7|14205.1|344
1687431600000|2023-06-22 11:00:00|14207|14205.2|14210.5|14209.5|14217.1|14215.6|14205.3|14202.9|1142
1687431900000|2023-06-22 11:05:00|14211.1|14210.1|14199.9|14198.9|14211.1|14210.1|14198.5|14197.5|716
1687432200000|2023-06-22 11:10:00|14199.7|14198.7|14197.6|14196.6|14199.7|14198.7|14185.5|14184.6|882
1687432500000|2023-06-22 11:15:00|14197.3|14196.3|14192.2|14191.2|14197.9|14196.9|14191|14190|480
1687432800000|2023-06-22 11:20:00|14192.1|14191.1|14201.7|14200.7|14203.2|14202.2|14191.7|14190.7|548
1687433100000|2023-06-22 11:25:00|14201.1|14200.1|14207|14206|14207.7|14206.7|14200.5|14199.5|411
1687433400000|2023-06-22 11:30:00|14207.2|14206.2|14210.8|14209.8|14213.7|14212.7|14206.3|14205.3|500
1687433700000|2023-06-22 11:35:00|14210.6|14209.6|14210.3|14209.3|14212.6|14211.6|14206.3|14205.3|470
1687434000000|2023-06-22 11:40:00|14210.4|14209.4|14208.5|14207.5|14210.8|14209.8|14205.9|14204.9|346
1687434300000|2023-06-22 11:45:00|14208.8|14207.8|14213.4|14212.4|14215.5|14214.5|14208.1|14207.1|415
1687434600000|2023-06-22 11:50:00|14213.6|14212.6|14211.1|14210.1|14215.3|14214.3|14208.7|14207.7|405
1687434900000|2023-06-22 11:55:00|14211.2|14210.2|14213.5|14212.5|14217.4|14216.4|14210.2|14209.2|389
1687435200000|2023-06-22 12:00:00|14213.6|14212.6|14207|14206|14214.8|14213.8|14205.8|14204.8|597
1687435500000|2023-06-22 12:05:00|14206.9|14205.9|14206.3|14205.3|14206.9|14205.9|14201.5|14200.5|540
1687435800000|2023-06-22 12:10:00|14206|14205|14198.7|14197.7|14206.6|14205.6|14198.2|14197.2|407
1687436100000|2023-06-22 12:15:00|14198.4|14197.4|14203.6|14202.6|14204.7|14203.7|14197.3|14196.3|357
1687436400000|2023-06-22 12:20:00|14203.7|14202.7|14200.4|14199.4|14204.1|14203.1|14196.5|14195.5|383
1687436700000|2023-06-22 12:25:00|14200.3|14199.3|14197.8|14191.8|14202|14200.3|14193.1|14191.8|581
1687437000000|2023-06-22 12:30:00|14199|14193|14190.2|14189.2|14200.7|14196.4|14177.3|14175.9|1354
1687437300000|2023-06-22 12:35:00|14190.3|14189.3|14187.2|14186.2|14196.7|14195.8|14186.3|14185.3|802
1687437600000|2023-06-22 12:40:00|14187.1|14186.1|14206.4|14205.4|14206.6|14205.6|14186.4|14185.4|632
1687437900000|2023-06-22 12:45:00|14206.3|14205.3|14212.4|14211.4|14212.7|14211.7|14206.1|14205.1|630
1687438200000|2023-06-22 12:50:00|14212.5|14211.5|14216.3|14215.6|14219.2|14218.2|14210|14209.2|567
1687438500000|2023-06-22 12:55:00|14216.1|14215.4|14224.7|14223.7|14225.1|14224.4|14215.8|14214.8|613
1687438800000|2023-06-22 13:00:00|14224.8|14223.8|14229.9|14228.9|14232.9|14231.9|14223.5|14222.5|682
1687439100000|2023-06-22 13:05:00|14230.7|14230|14242.2|14241.5|14243.2|14242.5|14229.7|14229|783
1687439400000|2023-06-22 13:10:00|14242.3|14241.6|14231|14230|14244.6|14243.7|14229.8|14228.8|758
1687439700000|2023-06-22 13:15:00|14231.1|14230.1|14223.8|14222.8|14233.9|14232.9|14223.3|14222.3|580
1687440000000|2023-06-22 13:20:00|14223.7|14222.7|14226.2|14225.2|14230.8|14230.1|14221.7|14220.8|565
1687440300000|2023-06-22 13:25:00|14226.3|14225.3|14229.8|14228.8|14233.6|14232.9|14226.3|14225.3|492
1687440600000|2023-06-22 13:30:00|14229.7|14229.1|14229|14228|14238|14237|14228|14227|769
1687440900000|2023-06-22 13:35:00|14228.9|14227.9|14227.9|14227.2|14236.1|14235.1|14225.8|14224.9|686
1687441200000|2023-06-22 13:40:00|14227.8|14227.1|14229.1|14228.4|14233.6|14232.6|14227.2|14226.2|621
1687441500000|2023-06-22 13:45:00|14229|14228.3|14222.5|14221.5|14229.3|14228.6|14214.9|14213.9|663
1687441800000|2023-06-22 13:50:00|14222.4|14221.4|14230.2|14229.2|14233|14232.2|14221.5|14220.5|644
1687442100000|2023-06-22 13:55:00|14230.3|14229.3|14231.3|14228.7|14234.7|14233.7|14229.2|14228.1|522
1687442400000|2023-06-22 14:00:00|14231.2|14228.8|14242.3|14241.6|14246.9|14245.9|14231.2|14228.8|693
1687442700000|2023-06-22 14:05:00|14242.2|14241.5|14245|14244|14246.8|14246.1|14237.7|14236.7|553
1687443000000|2023-06-22 14:10:00|14245.5|14244.5|14241.7|14241|14246.8|14246.1|14238.7|14237.7|509
1687443300000|2023-06-22 14:15:00|14242.1|14241.4|14244.8|14244.1|14247.8|14246.9|14240.6|14239.9|447
1687443600000|2023-06-22 14:20:00|14244.9|14244.2|14248.7|14247.7|14250.1|14249.4|14243.5|14242.5|606
1687443900000|2023-06-22 14:25:00|14249|14248|14264|14263|14267.3|14266.3|14248.2|14247.2|695
1687444200000|2023-06-22 14:30:00|14263.3|14262.6|14272.7|14271.7|14273.6|14272.8|14262.5|14261.5|642
1687444500000|2023-06-22 14:35:00|14272.8|14271.8|14270.6|14269.6|14276|14275|14269|14268|559
1687444800000|2023-06-22 14:40:00|14270.5|14269.5|14269.3|14268.3|14276.4|14275.4|14269.3|14268.3|494
1687445100000|2023-06-22 14:45:00|14269.2|14268.2|14269.1|14268.1|14271.4|14270.4|14264.3|14263.3|569
1687445400000|2023-06-22 14:50:00|14269.5|14268.5|14269.8|14268.8|14274.1|14273.1|14267.7|14266.7|561
1687445700000|2023-06-22 14:55:00|14270.1|14269.1|14279.5|14278.5|14280.6|14279.6|14267.5|14266.5|735
1687446000000|2023-06-22 15:00:00|14279.4|14278.4|14280.7|14279.7|14285.1|14284.1|14277.2|14276.2|734
1687446300000|2023-06-22 15:05:00|14280.8|14279.8|14284.6|14283.6|14286.1|14285.1|14277.1|14276.1|573
1687446600000|2023-06-22 15:10:00|14284.7|14283.7|14280.6|14279.9|14288.9|14287.9|14276.4|14275.7|542
1687446900000|2023-06-22 15:15:00|14280.5|14279.5|14286.1|14285.1|14287.3|14286.3|14278.1|14277.1|355
1687447200000|2023-06-22 15:20:00|14286.5|14285.8|14283.8|14283.1|14289.1|14288.3|14283.2|14282.2|466
1687447500000|2023-06-22 15:25:00|14283.7|14283|14286.3|14285.3|14286.9|14285.9|14283.3|14282.3|407
1687447800000|2023-06-22 15:30:00|14286.1|14285.4|14286.2|14285.5|14289.4|14288.7|14284.4|14283.7|399
1687448100000|2023-06-22 15:35:00|14286.1|14285.4|14285.6|14284.6|14287.5|14286.8|14281.1|14280.4|380
1687448400000|2023-06-22 15:40:00|14285.5|14284.5|14280.2|14279.2|14287|14286|14277.3|14276.6|306
1687448700000|2023-06-22 15:45:00|14279.6|14278.9|14282|14281.3|14282.1|14281.4|14276.3|14275.3|221
1687449000000|2023-06-22 15:50:00|14281.9|14281.2|14287.9|14286.9|14289.5|14288.8|14281.9|14281.2|321
1687449300000|2023-06-22 15:55:00|14288|14287|14289.3|14288.6|14289.6|14288.9|14287.4|14286.6|340
1687449600000|2023-06-22 16:00:00|14289.5|14288.8|14291.9|14290.9|14296|14295|14289.3|14288.4|482
1687449900000|2023-06-22 16:05:00|14291.8|14290.8|14290.4|14289.4|14292.5|14291.5|14288.2|14287.2|241
1687450200000|2023-06-22 16:10:00|14290.3|14289.3|14289|14288.3|14292|14291|14287.3|14286.3|316
1687450500000|2023-06-22 16:15:00|14289.2|14288.5|14295.7|14294.7|14295.7|14294.7|14288.5|14287.8|251
1687450800000|2023-06-22 16:20:00|14295.8|14294.8|14292.7|14291.7|14296.8|14295.8|14291.7|14290.7|247
1687451100000|2023-06-22 16:25:00|14292.8|14291.8|14293.5|14292.8|14295.3|14294.3|14291.2|14290.2|228
1687451400000|2023-06-22 16:30:00|14293.7|14293|14294.6|14293.6|14296.4|14295.5|14293.5|14292.8|233
1687451700000|2023-06-22 16:35:00|14294.2|14293.2|14297.1|14296.1|14298.7|14297.7|14293.6|14292.7|196
1687452000000|2023-06-22 16:40:00|14297.2|14296.2|14296.6|14295.6|14298.5|14297.5|14295.7|14294.7|236
1687452300000|2023-06-22 16:45:00|14296.7|14295.7|14294.4|14293.7|14296.8|14295.8|14293.7|14293|138
1687452600000|2023-06-22 16:50:00|14294.5|14293.8|14296.2|14295.2|14296.3|14295.5|14293.8|14293.1|178
1687452900000|2023-06-22 16:55:00|14296.3|14295.3|14299.3|14298.3|14299.5|14298.8|14296|14295|228
1687453200000|2023-06-22 17:00:00|14299.4|14298.4|14299.8|14299.1|14300.4|14299.7|14298.4|14297.5|273
1687453500000|2023-06-22 17:05:00|14299.7|14299|14300.2|14299.5|14300.7|14300|14297.8|14297.1|178
1687453800000|2023-06-22 17:10:00|14300.1|14299.4|14295.3|14294.6|14300.6|14299.9|14295.1|14294.4|222
1687454100000|2023-06-22 17:15:00|14295.4|14294.7|14297.7|14296.7|14300.2|14299.4|14295.3|14294.6|277
1687454400000|2023-06-22 17:20:00|14297.5|14296.5|14303|14302|14308.7|14307.7|14296.8|14295.8|345
1687454700000|2023-06-22 17:25:00|14302.9|14301.9|14307.7|14306.7|14308.5|14307.8|14301.9|14301|292
1687455000000|2023-06-22 17:30:00|14307.1|14306.4|14307.2|14306.5|14307.6|14306.9|14304.5|14303.5|174
1687455300000|2023-06-22 17:35:00|14307|14306.3|14303.2|14302.5|14307|14306.3|14303|14302.3|220
1687455600000|2023-06-22 17:40:00|14303.1|14302.4|14299|14298|14303.1|14302.4|14298.9|14297.9|199
1687455900000|2023-06-22 17:45:00|14298.8|14297.8|14300.2|14299.2|14300.9|14299.9|14296.1|14295.1|248
1687456200000|2023-06-22 17:50:00|14300.1|14299.1|14297.9|14296.9|14301.4|14300.4|14297.6|14296.6|231
1687456500000|2023-06-22 17:55:00|14298|14297|14298|14297.3|14298.6|14297.6|14296.4|14295.4|360
1687456800000|2023-06-22 18:00:00|14298.1|14297.1|14299.1|14298.1|14301.4|14300.4|14298|14297|279
1687457100000|2023-06-22 18:05:00|14299.2|14298.2|14297.5|14296.5|14299.2|14298.2|14295.5|14294.8|211
1687457400000|2023-06-22 18:10:00|14297.4|14296.4|14297.2|14296.2|14297.6|14296.8|14295.3|14294.3|189
1687457700000|2023-06-22 18:15:00|14297.3|14296.3|14294.4|14293.4|14298|14297|14293.6|14292.6|178
1687458000000|2023-06-22 18:20:00|14294.3|14293.3|14295.8|14294.8|14296.4|14295.4|14293.4|14292.4|201
1687458300000|2023-06-22 18:25:00|14295.7|14294.7|14295.3|14294.3|14297.1|14296.1|14293.8|14292.8|239
1687458600000|2023-06-22 18:30:00|14295.4|14294.4|14298.2|14297.5|14298.5|14297.6|14295.3|14294.3|161
1687458900000|2023-06-22 18:35:00|14298.3|14297.6|14298.5|14297.8|14299.1|14298.4|14297.2|14296.5|164
1687459200000|2023-06-22 18:40:00|14298.9|14298.2|14302.6|14301.6|14302.9|14301.9|14298.2|14297.2|153
1687459500000|2023-06-22 18:45:00|14302.4|14301.4|14306.4|14305.4|14307.7|14306.7|14302.3|14301.3|174
1687459800000|2023-06-22 18:50:00|14306.5|14305.5|14306.1|14305.4|14307.2|14306.2|14304.4|14303.4|257
1687460100000|2023-06-22 18:55:00|14306|14305.3|14306.9|14305.9|14308.1|14307.4|14305.6|14304.6|283
1687460400000|2023-06-22 19:00:00|14307|14306|14304.6|14303.6|14307|14306|14303.5|14302.8|224
1687460700000|2023-06-22 19:05:00|14304.5|14303.5|14307.3|14306.3|14307.3|14306.5|14304.3|14303.3|193
1687461000000|2023-06-22 19:10:00|14307.5|14306.5|14307.4|14306.7|14308.1|14307.4|14306.1|14305.1|245
1687461300000|2023-06-22 19:15:00|14307.3|14306.6|14310.2|14309.2|14313.5|14312.5|14307.2|14306.5|303
1687461600000|2023-06-22 19:20:00|14310.5|14309.5|14312.6|14311.6|14312.8|14311.8|14310|14309|204
1687461900000|2023-06-22 19:25:00|14312.7|14311.7|14311.7|14311|14312.7|14311.7|14311.4|14310.4|205
1687462200000|2023-06-22 19:30:00|14311.6|14310.9|14319.2|14318.2|14319.8|14318.8|14311.4|14310.4|220
1687462500000|2023-06-22 19:35:00|14319.1|14318.1|14317.8|14316.8|14319.7|14318.7|14317.4|14316.4|193
1687462800000|2023-06-22 19:40:00|14317.9|14316.9|14315.9|14314.9|14317.9|14316.9|14315.2|14314.2|131
1687463100000|2023-06-22 19:45:00|14315.8|14314.8|14321.6|14320.6|14322.7|14321.7|14315.8|14314.8|220
1687463400000|2023-06-22 19:50:00|14321.8|14320.8|14320.6|14319.9|14323.1|14322.4|14320.3|14319.3|173
1687463700000|2023-06-22 19:55:00|14320.4|14319.7|14316.3|14315.3|14320.7|14319.7|14316|14315|219
1687464000000|2023-06-22 20:00:00|14316.1|14315.1|14315|14314|14316.9|14315.9|14314.7|14313.7|173
1687464300000|2023-06-22 20:05:00|14314.9|14313.9|14315.8|14314.8|14316.1|14315.1|14314.2|14313.2|141
1687464600000|2023-06-22 20:10:00|14315.7|14314.7|14315.7|14314.7|14316|14315|14314.7|14313.7|112
1687464900000|2023-06-22 20:15:00|14315.8|14314.8|14313.3|14312.3|14315.8|14314.8|14313.3|14312.3|104
1687465200000|2023-06-22 20:20:00|14313.2|14312.2|14312.3|14311.3|14313.2|14312.2|14310.1|14309.1|134
1687465500000|2023-06-22 20:25:00|14312.4|14311.4|14313.5|14312.5|14314.8|14313.8|14312.1|14311.1|132
1687465800000|2023-06-22 20:30:00|14313.6|14312.6|14313.5|14312.5|14313.9|14312.9|14313.4|14312.3|114
1687466100000|2023-06-22 20:35:00|14313.6|14312.6|14314.7|14313.7|14314.9|14313.9|14313.6|14312.6|68
1687466400000|2023-06-22 20:40:00|14314.8|14313.8|14314.6|14313.6|14315.2|14314.2|14312.5|14311.2|166
1687466700000|2023-06-22 20:45:00|14314.7|14313.7|14313.5|14311.9|14317|14315.3|14313.2|14311.9|251
1687467000000|2023-06-22 20:50:00|14313.4|14311.8|14313.9|14312.4|14314.5|14313.2|14312.9|14311.6|196
1687467300000|2023-06-22 20:55:00|14314.3|14312|14313.3|14309.4|14314.5|14312.2|14311.4|14308.4|351
1687467600000|2023-06-22 21:00:00|14313.6|14309.3|14311.7|14305|14316.4|14309.7|14310.3|14303.6|38
1687467900000|2023-06-22 21:05:00|14311.8|14305.1|14310.5|14303.8|14312|14305.3|14310.5|14303.8|23
1687468200000|2023-06-22 21:10:00|14310.6|14303.9|14310.4|14303.7|14312.5|14305.8|14310.3|14303.6|35
1687468500000|2023-06-22 21:15:00|14310.3|14303.6|14309.1|14302.4|14311.3|14304.6|14309|14302.3|34
1687468800000|2023-06-22 21:20:00|14309.2|14302.5|14312.8|14306.1|14313.6|14306.9|14308.3|14301.6|61
1687469100000|2023-06-22 21:25:00|14312.5|14305.8|14312.6|14305.9|14313.3|14306.6|14312.4|14305.7|38
1687469400000|2023-06-22 21:30:00|14312.7|14306|14311.6|14305.4|14312.7|14306|14311.6|14305.2|38
1687469700000|2023-06-22 21:35:00|14311.5|14302.1|14309.4|14302.7|14311.7|14305|14306.9|14300.2|120
1687470000000|2023-06-22 21:40:00|14309.5|14302.8|14310.2|14303.5|14312|14305.3|14306|14299.3|159
1687470300000|2023-06-22 21:45:00|14310.1|14303.4|14306.4|14299.7|14310.6|14304.1|14306.1|14299.4|56
1687470600000|2023-06-22 21:50:00|14306.5|14299.8|14312.3|14305.6|14312.5|14305.8|14305.1|14298.4|95
1687470900000|2023-06-22 21:55:00|14312.2|14305.5|14311.4|14304.7|14312.7|14306|14309.4|14303|90
1687471200000|2023-06-22 22:00:00|14311.3|14304.6|14309.2|14304.4|14312.3|14306.1|14308.9|14303|382
1687471500000|2023-06-22 22:05:00|14308.8|14304.8|14305.9|14302.1|14310.3|14306.2|14305.6|14302.1|358
1687471800000|2023-06-22 22:10:00|14306|14302.4|14303.5|14301.2|14307.8|14304.1|14303.4|14299.7|279
1687472100000|2023-06-22 22:15:00|14302.8|14300.8|14307.4|14305.4|14308.2|14306.2|14302.8|14300.8|422
1687472400000|2023-06-22 22:20:00|14307.5|14305.5|14306.3|14304.4|14308.4|14306.4|14306.1|14304.3|191
1687472700000|2023-06-22 22:25:00|14306.2|14304.5|14304.3|14302.4|14306.7|14304.6|14304.2|14302.2|144
1687473000000|2023-06-22 22:30:00|14304.5|14302.5|14305.3|14303.6|14306.8|14304.9|14303|14301.6|294
1687473300000|2023-06-22 22:35:00|14304.8|14303|14306.1|14305.1|14306.2|14305.1|14303.5|14301.9|312
1687473600000|2023-06-22 22:40:00|14306.2|14305.2|14307.2|14305.4|14308.6|14306.8|14304.7|14303.7|279
1687473900000|2023-06-22 22:45:00|14307.3|14305.5|14308.4|14306.8|14309.5|14307.8|14306.9|14305.5|158
1687474200000|2023-06-22 22:50:00|14308.5|14306.9|14306.6|14305.6|14308.6|14307|14306.5|14305.5|136
1687474500000|2023-06-22 22:55:00|14306.7|14305.7|14307.5|14306.5|14308.2|14306.7|14306.5|14305.3|103
1687474800000|2023-06-22 23:00:00|14307.8|14306.3|14313|14312|14318.8|14317.8|14306.8|14305.6|288
1687475100000|2023-06-22 23:05:00|14313.3|14311.8|14306.9|14305.9|14313.4|14312.4|14306.1|14305.1|141
1687475400000|2023-06-22 23:10:00|14306.8|14305.8|14311.1|14310.1|14314.6|14313.3|14306.8|14305.8|215
1687475700000|2023-06-22 23:15:00|14311|14310|14311.1|14310.1|14312.2|14311.1|14310.2|14309|94
1687476000000|2023-06-22 23:20:00|14311|14310|14312.9|14311.9|14313.1|14312.1|14310.4|14309.1|106
1687476300000|2023-06-22 23:25:00|14313.2|14311.7|14313|14310.1|14316.8|14315.8|14310|14308.1|195
1687476600000|2023-06-22 23:30:00|14312.8|14310|14301.9|14300.9|14314|14311.3|14301.9|14300.9|455
1687476900000|2023-06-22 23:35:00|14301.8|14300.8|14296.3|14295.3|14303.2|14302.2|14296.3|14295.3|317
1687477200000|2023-06-22 23:40:00|14295.9|14294.9|14298.7|14297.7|14299.7|14298.7|14295.8|14294.8|231
1687477500000|2023-06-22 23:45:00|14298.6|14297.6|14299.6|14298.6|14299.9|14298.9|14296.8|14295.6|235
1687477800000|2023-06-22 23:50:00|14299.7|14298.7|14302.7|14301.7|14303|14302|14299.3|14298.3|204
1687478100000|2023-06-22 23:55:00|14302.6|14301.6|14303.6|14302.6|14305|14304|14302.5|14301.5|198
1687478400000|2023-06-23 00:00:00|14303.5|14302.5|14306.5|14305.5|14309.8|14308.8|14300.4|14299.4|443
1687478700000|2023-06-23 00:05:00|14306.8|14305.8|14314.8|14313.8|14316|14315|14306.7|14305.7|287
1687479000000|2023-06-23 00:10:00|14314.9|14313.9|14313|14312|14315.8|14314.8|14308.6|14307.6|374
1687479300000|2023-06-23 00:15:00|14312.9|14311.9|14311.1|14310.1|14313|14312|14304.7|14303.7|333
1687479600000|2023-06-23 00:20:00|14311.5|14310.5|14307.6|14306.6|14313|14312|14306.4|14305.4|321
1687479900000|2023-06-23 00:25:00|14307.7|14306.7|14310|14308.2|14311|14310|14307.7|14306.7|346
1687480200000|2023-06-23 00:30:00|14309.9|14308.3|14304.7|14303.7|14311.3|14310.1|14304.4|14303.4|253
1687480500000|2023-06-23 00:35:00|14304.8|14303.8|14309|14308|14309.2|14308.2|14301|14300|293
1687480800000|2023-06-23 00:40:00|14308.9|14307.9|14305.8|14304.8|14309.7|14308.7|14305.4|14304.4|205
1687481100000|2023-06-23 00:45:00|14305.9|14304.9|14300.5|14299.5|14307.9|14306.9|14299.6|14298.6|292
1687481400000|2023-06-23 00:50:00|14300|14299|14305.6|14304.6|14307.7|14306.7|14295.8|14294.8|645
1687481700000|2023-06-23 00:55:00|14307.7|14306.2|14309.3|14308.3|14311.7|14310.7|14304.4|14303.4|495
1687482000000|2023-06-23 01:00:00|14309.2|14308.2|14301.9|14300.9|14312.3|14311.3|14299.8|14298.8|488
1687482300000|2023-06-23 01:05:00|14302|14301|14289.3|14288.3|14303|14302|14287.6|14286.6|545
1687482600000|2023-06-23 01:10:00|14289.2|14288.2|14292.9|14291.9|14297.2|14296.2|14289.2|14288.2|457
1687482900000|2023-06-23 01:15:00|14292.6|14291.6|14294.1|14293.1|14295.1|14294.1|14289.3|14288.3|419
1687483200000|2023-06-23 01:20:00|14294|14293|14294.2|14293.2|14297.1|14296.1|14291.6|14290.6|325
1687483500000|2023-06-23 01:25:00|14294.3|14293.3|14294.4|14293.4|14295.6|14294.6|14290.8|14289.8|271
1687483800000|2023-06-23 01:30:00|14294.3|14293.3|14288.8|14287.8|14295.5|14294.5|14285.9|14284.9|621
1687484100000|2023-06-23 01:35:00|14288.4|14287.4|14290.3|14289.3|14293.9|14292.9|14285.8|14284.8|487
1687484400000|2023-06-23 01:40:00|14290.4|14289.4|14290.1|14289.1|14290.4|14289.4|14282.6|14281.6|557
1687484700000|2023-06-23 01:45:00|14290|14289|14283.7|14282.7|14290.5|14289.5|14281.5|14280.5|529
1687485000000|2023-06-23 01:50:00|14283.6|14282.6|14289.7|14288.7|14290.3|14289.3|14283.4|14282.4|424
1687485300000|2023-06-23 01:55:00|14289.9|14288.9|14293|14292|14294|14293|14287.6|14286.6|439
1687485600000|2023-06-23 02:00:00|14292.8|14291.8|14294.7|14293.7|14294.8|14293.8|14289.7|14288.7|380
1687485900000|2023-06-23 02:05:00|14294.8|14293.8|14297.8|14296.8|14298.5|14297.5|14293.6|14292.6|379
1687486200000|2023-06-23 02:10:00|14297.6|14296.6|14295.4|14294.4|14298.2|14297.2|14294.2|14293.2|287
1687486500000|2023-06-23 02:15:00|14295.7|14294.7|14295.8|14294.8|14298.7|14297.7|14293.9|14292.9|347
1687486800000|2023-06-23 02:20:00|14295.7|14294.7|14297.2|14296.2|14298.1|14297.1|14293.1|14292.1|263
1687487100000|2023-06-23 02:25:00|14297.3|14296.3|14300.1|14299.1|14303|14302|14297.3|14296.3|302
1687487400000|2023-06-23 02:30:00|14300.2|14299.2|14302.1|14301.1|14303.5|14302.5|14299|14298|204
1687487700000|2023-06-23 02:35:00|14302|14301|14307.1|14306.1|14308.3|14307.3|14301.2|14300.2|305
1687488000000|2023-06-23 02:40:00|14307.2|14306.2|14309.1|14308.1|14311.4|14310.4|14303.2|14302.2|313
1687488300000|2023-06-23 02:45:00|14309|14308|14307.5|14306.5|14311.3|14310.3|14307.5|14306.5|205
1687488600000|2023-06-23 02:50:00|14307.6|14306.6|14306.1|14305.1|14308.1|14307.1|14303.3|14302.3|251
1687488900000|2023-06-23 02:55:00|14306|14305|14311.8|14310.8|14313.1|14312.1|14305.9|14304.9|246
1687489200000|2023-06-23 03:00:00|14311.9|14310.9|14308.1|14307.1|14312.3|14311.3|14308.1|14307.1|261
1687489500000|2023-06-23 03:05:00|14308|14307|14306.8|14305.8|14310.3|14309.3|14305.9|14304.9|231
1687489800000|2023-06-23 03:10:00|14306.6|14305.6|14302.9|14301.9|14308.8|14307.8|14302.9|14301.9|278
1687490100000|2023-06-23 03:15:00|14303|14302|14301.9|14300.9|14303.9|14302.9|14300.7|14299.7|185
1687490400000|2023-06-23 03:20:00|14301.8|14300.8|14301.7|14301|14302.4|14301.4|14299.7|14298.7|191
1687490700000|2023-06-23 03:25:00|14301.6|14300.9|14303.9|14303.2|14305.5|14304.5|14301.6|14300.9|153
1687491000000|2023-06-23 03:30:00|14303.8|14303.1|14302.2|14301.2|14305.3|14304.3|14299.2|14298.5|253
1687491300000|2023-06-23 03:35:00|14302.3|14301.3|14309|14308|14310.2|14309.2|14301.2|14300.2|338
1687491600000|2023-06-23 03:40:00|14308.9|14307.9|14304.4|14303.4|14310.1|14309.1|14303.3|14302.3|268
1687491900000|2023-06-23 03:45:00|14304.3|14303.3|14308.3|14307.3|14309.4|14308.4|14303.6|14302.9|240
1687492200000|2023-06-23 03:50:00|14309.2|14308.2|14308.2|14307.2|14310.3|14309.3|14307.2|14306.2|274
1687492500000|2023-06-23 03:55:00|14308.3|14307.3|14307.1|14306.1|14310.8|14309.8|14306.1|14305.1|252
1687492800000|2023-06-23 04:00:00|14307.2|14306.2|14311.9|14310.9|14311.9|14310.9|14307.2|14306.2|229
1687493100000|2023-06-23 04:05:00|14312|14311|14310.1|14309.1|14312.1|14311.1|14308.8|14307.8|193
1687493400000|2023-06-23 04:10:00|14310.2|14309.2|14310.9|14309.9|14314.1|14313.1|14310|14309|199
1687493700000|2023-06-23 04:15:00|14311|14310|14312|14311.3|14313|14312|14310.1|14309.3|182
1687494000000|2023-06-23 04:20:00|14312.9|14312.2|14307|14306|14314.6|14313.9|14306.6|14305.6|260
1687494300000|2023-06-23 04:25:00|14306.9|14305.9|14301.4|14300.7|14310.4|14309.4|14301.4|14300.7|312
1687494600000|2023-06-23 04:30:00|14301.5|14300.8|14302.2|14301.2|14304.3|14303.3|14298.9|14297.9|404
1687494900000|2023-06-23 04:35:00|14302.1|14301.1|14307.3|14306.3|14309.1|14308.1|14302.1|14301.1|245
1687495200000|2023-06-23 04:40:00|14307.2|14306.2|14305.2|14304.2|14308.1|14307.3|14302.4|14301.7|246
1687495500000|2023-06-23 04:45:00|14305.1|14304.1|14304.8|14304.1|14306.8|14305.8|14303.4|14302.4|213
1687495800000|2023-06-23 04:50:00|14304.7|14304|14308.1|14307.1|14308.2|14307.2|14303|14302.3|244
1687496100000|2023-06-23 04:55:00|14308.2|14307.2|14308.9|14307.9|14311.8|14310.8|14307.9|14307|277
1687496400000|2023-06-23 05:00:00|14308.8|14307.8|14308.4|14307.4|14308.9|14308.2|14305|14304.3|298
1687496700000|2023-06-23 05:05:00|14308.3|14307.3|14310.2|14309.2|14311.2|14310.2|14308.2|14307.2|212
1687497000000|2023-06-23 05:10:00|14310.1|14309.1|14313.4|14312.4|14315.2|14314.5|14309.2|14308.2|218
1687497300000|2023-06-23 05:15:00|14313.3|14312.3|14322.3|14321.3|14325.3|14324.3|14310.7|14309.7|437
1687497600000|2023-06-23 05:20:00|14322.4|14321.4|14318.3|14317.3|14322.4|14321.4|14316.7|14315.7|318
1687497900000|2023-06-23 05:25:00|14318.2|14317.2|14320.5|14319.5|14322.3|14321.3|14316.9|14315.9|361
1687498200000|2023-06-23 05:30:00|14320.4|14319.4|14324|14323.3|14324.8|14324|14320.3|14319.3|312
1687498500000|2023-06-23 05:35:00|14324.1|14323.4|14336.1|14335.1|14339|14338|14323.3|14322.5|485
1687498800000|2023-06-23 05:40:00|14336.2|14335.2|14339.3|14338.3|14341.4|14340.4|14332.4|14331.4|392
1687499100000|2023-06-23 05:45:00|14338.6|14337.6|14338.4|14337.4|14340.3|14339.3|14334.6|14333.6|444
1687499400000|2023-06-23 05:50:00|14338.5|14337.5|14336.8|14335.8|14339.3|14338.3|14334.3|14333.3|399
1687499700000|2023-06-23 05:55:00|14336.7|14335.7|14339.7|14338.7|14344.3|14343.3|14335.7|14334.7|450
1687500000000|2023-06-23 06:00:00|14340.1|14339.1|14332.6|14331.6|14344.3|14343.3|14332.4|14331.4|640
1687500300000|2023-06-23 06:05:00|14332.5|14331.5|14330.6|14329.6|14336.8|14335.8|14330.6|14329.6|506
1687500600000|2023-06-23 06:10:00|14330.5|14329.5|14325.6|14324.6|14332.7|14331.9|14325.1|14324.1|467
1687500900000|2023-06-23 06:15:00|14325.7|14324.7|14324.4|14323.4|14326.8|14325.8|14323.2|14322.2|327
1687501200000|2023-06-23 06:20:00|14324.3|14323.3|14326.2|14325.2|14329|14328|14323.6|14322.6|323
1687501500000|2023-06-23 06:25:00|14326.6|14325.6|14323.1|14322.4|14328.3|14327.3|14323.1|14322.4|300
1687501800000|2023-06-23 06:30:00|14323.3|14322.6|14326.5|14325.8|14327.8|14326.9|14321.5|14320.8|336
1687502100000|2023-06-23 06:35:00|14326.3|14325.6|14329.4|14328.4|14333.9|14332.9|14325.4|14324.4|337
1687502400000|2023-06-23 06:40:00|14329.3|14328.3|14333.2|14332.5|14335.1|14334.4|14329.3|14328.3|335
1687502700000|2023-06-23 06:45:00|14332.8|14332.1|14334.8|14333.8|14336.7|14336|14332.5|14331.8|291
1687503000000|2023-06-23 06:50:00|14334.7|14333.7|14334.2|14333.2|14335.9|14335.1|14333.8|14332.8|324
1687503300000|2023-06-23 06:55:00|14334.3|14333.3|14340.7|14339.7|14345.7|14344.8|14333.4|14332.7|459
1687503600000|2023-06-23 07:00:00|14340.6|14339.9|14334|14333.3|14344.4|14343.4|14333.6|14332.9|546
1687503900000|2023-06-23 07:05:00|14333.9|14333.2|14327.2|14326.5|14335.3|14334.6|14325.7|14325|483
1687504200000|2023-06-23 07:10:00|14327.3|14326.6|14330.4|14329.4|14331.2|14330.5|14325.1|14324.1|364
1687504500000|2023-06-23 07:15:00|14325.2|14324.5|14309.7|14309|14326.9|14325.7|14308|14307.3|1170
1687504800000|2023-06-23 07:20:00|14309.8|14308.8|14307.3|14306.3|14311.3|14310.4|14302.4|14301.7|890
1687505100000|2023-06-23 07:25:00|14307.2|14306.2|14301.3|14300.3|14307.2|14306.2|14298.5|14297.7|648
1687505400000|2023-06-23 07:30:00|14300.9|14299.9|14286.5|14285.5|14303.6|14302.6|14284.4|14283.4|1301
1687505700000|2023-06-23 07:35:00|14286.4|14285.4|14286.2|14285.2|14291.5|14290.5|14282.4|14281.4|888
1687506000000|2023-06-23 07:40:00|14286.4|14285.4|14285.7|14284.7|14287.3|14286.3|14277.6|14276.7|877
1687506300000|2023-06-23 07:45:00|14285.8|14284.8|14286.3|14285.3|14290.8|14289.8|14284.4|14283.4|722
1687506600000|2023-06-23 07:50:00|14286.2|14285.2|14288.6|14287.6|14289.9|14288.9|14282.7|14281.7|617
1687506900000|2023-06-23 07:55:00|14288.5|14287.5|14288.7|14287.7|14290.1|14289.1|14282|14281.3|514
1687507200000|2023-06-23 08:00:00|14289.3|14288.6|14291.9|14290.9|14298.9|14297.9|14287.3|14286.5|684
1687507500000|2023-06-23 08:05:00|14292|14291|14296.8|14295.8|14302.5|14301.8|14291.9|14291|616
1687507800000|2023-06-23 08:10:00|14296.9|14295.9|14295.9|14295.2|14299.1|14298.2|14294.9|14293.9|561
1687508100000|2023-06-23 08:15:00|14295.8|14295.1|14295.8|14294.8|14298.9|14298.1|14295.2|14294.5|455
1687508400000|2023-06-23 08:20:00|14296.2|14295.2|14295.9|14295.2|14305.3|14304.3|14294.1|14293.1|565
1687508700000|2023-06-23 08:25:00|14295.7|14294.9|14290|14289|14298.1|14297.1|14288.2|14287.2|501
1687509000000|2023-06-23 08:30:00|14290.1|14289.1|14301|14300|14301.4|14300.4|14288.3|14287.3|577
1687509300000|2023-06-23 08:35:00|14301.1|14300.1|14305.2|14304.2|14306.3|14305.3|14300.2|14299.2|499
1687509600000|2023-06-23 08:40:00|14305.5|14304.5|14302.3|14301.3|14305.6|14304.6|14299.4|14298.4|425
1687509900000|2023-06-23 08:45:00|14302.4|14301.7|14305.5|14304.5|14308.6|14307.6|14302|14301.3|391
1687510200000|2023-06-23 08:50:00|14305.4|14304.4|14305.5|14304.5|14307.7|14307|14302.5|14301.5|356
1687510500000|2023-06-23 08:55:00|14305.6|14304.6|14306.2|14305.5|14306.6|14305.9|14300.9|14299.9|371
1687510800000|2023-06-23 09:00:00|14306.3|14305.6|14312.5|14311.8|14312.6|14311.9|14306.3|14305.6|376
1687511100000|2023-06-23 09:05:00|14312.6|14311.9|14319.3|14318.3|14319.3|14318.3|14312.2|14311.5|356
1687511400000|2023-06-23 09:10:00|14319.2|14318.2|14318.5|14317.5|14325.2|14324.2|14318|14317|458
1687511700000|2023-06-23 09:15:00|14318.7|14317.7|14318.9|14317.9|14322.3|14321.5|14315.7|14314.7|458
1687512000000|2023-06-23 09:20:00|14319|14318|14312.4|14311.4|14319.6|14318.6|14311.3|14310.3|421
1687512300000|2023-06-23 09:25:00|14312.1|14311.1|14311|14310|14312.5|14311.5|14308.2|14307.3|355
1687512600000|2023-06-23 09:30:00|14310.9|14309.9|14311|14310|14313.3|14312.3|14306.7|14305.7|387
1687512900000|2023-06-23 09:35:00|14311.1|14310.1|14313.9|14312.9|14315.6|14314.6|14310.9|14309.9|285
1687513200000|2023-06-23 09:40:00|14313.8|14312.8|14316.8|14315.8|14317.8|14316.8|14310.7|14309.7|383
1687513500000|2023-06-23 09:45:00|14316.6|14315.6|14315.4|14314.4|14318.4|14317.4|14313.6|14312.6|287
1687513800000|2023-06-23 09:50:00|14315.5|14314.5|14321.2|14320.2|14322.4|14321.4|14314.7|14313.7|411
1687514100000|2023-06-23 09:55:00|14321.1|14320.1|14323.1|14322.1|14326.2|14325.2|14319.8|14319.1|334
1687514400000|2023-06-23 10:00:00|14323|14322|14330.1|14329.1|14330.8|14329.8|14322.9|14321.9|346
1687514700000|2023-06-23 10:05:00|14329.9|14328.9|14325.6|14324.6|14330.2|14329.2|14325.5|14324.5|296
1687515000000|2023-06-23 10:10:00|14325.7|14324.7|14319.1|14318.1|14326.9|14325.9|14317.9|14316.9|314
1687515300000|2023-06-23 10:15:00|14318.9|14317.9|14324.1|14323.1|14324.1|14323.1|14317.6|14316.9|297
1687515600000|2023-06-23 10:20:00|14324.2|14323.2|14330.1|14329.1|14332.2|14331.2|14324.2|14323.2|314
1687515900000|2023-06-23 10:25:00|14330|14329|14330|14329.3|14331.8|14330.8|14327.4|14326.4|266
1687516200000|2023-06-23 10:30:00|14329.6|14328.6|14329.9|14328.9|14330.9|14329.9|14327.4|14326.4|294
1687516500000|2023-06-23 10:35:00|14329.8|14328.8|14326.7|14325.7|14330.7|14329.7|14326.2|14325.2|370
1687516800000|2023-06-23 10:40:00|14326.8|14325.8|14327.2|14326.2|14330.4|14329.4|14324.8|14323.8|313
1687517100000|2023-06-23 10:45:00|14327.1|14326.1|14330.1|14329.1|14331.6|14330.6|14324.2|14323.2|379
1687517400000|2023-06-23 10:50:00|14330|14329|14327.9|14326.9|14331.8|14330.8|14327.5|14326.5|343
1687517700000|2023-06-23 10:55:00|14327.8|14326.8|14327.3|14326.6|14330.2|14329.2|14326.4|14325.4|335
1687518000000|2023-06-23 11:00:00|14327.5|14326.5|14325.8|14324.8|14327.9|14326.9|14323.4|14322.4|308
1687518300000|2023-06-23 11:05:00|14325.9|14324.9|14321.7|14320.7|14326.7|14325.7|14321.3|14320.3|332
1687518600000|2023-06-23 11:10:00|14321.6|14320.6|14323.7|14322.7|14324.5|14323.5|14320|14319.3|299
1687518900000|2023-06-23 11:15:00|14323.6|14322.6|14322.6|14321.6|14326|14325.3|14320.9|14319.9|252
1687519200000|2023-06-23 11:20:00|14322.7|14321.7|14324.9|14323.9|14326.1|14325.2|14322|14321|235
1687519500000|2023-06-23 11:25:00|14324.8|14323.8|14324.1|14323.1|14327|14326|14323|14322.3|235
1687519800000|2023-06-23 11:30:00|14324|14323|14322.9|14321.9|14324|14323|14318.8|14317.8|362
1687520100000|2023-06-23 11:35:00|14323|14322|14326.9|14325.9|14327.5|14326.5|14322.2|14321.2|258
1687520400000|2023-06-23 11:40:00|14327.1|14326.1|14324.5|14323.5|14328.1|14327.1|14323.4|14322.4|246
1687520700000|2023-06-23 11:45:00|14324.6|14323.6|14331.2|14330.2|14332.5|14331.6|14324.3|14323.3|304
1687521000000|2023-06-23 11:50:00|14331.3|14330.3|14324.7|14323.7|14332.1|14331.1|14323.5|14322.5|247
1687521300000|2023-06-23 11:55:00|14324.6|14323.6|14326.9|14325.9|14327.7|14326.9|14323.4|14322.4|235
1687521600000|2023-06-23 12:00:00|14326.8|14325.8|14322.8|14321.8|14329.3|14328.3|14321.1|14320.1|365
1687521900000|2023-06-23 12:05:00|14322.7|14321.7|14317.9|14316.9|14324.1|14323.4|14315.8|14314.8|437
1687522200000|2023-06-23 12:10:00|14317.7|14316.7|14316.9|14315.9|14320.3|14319.6|14313.8|14313.1|440
1687522500000|2023-06-23 12:15:00|14317|14316|14310.8|14309.8|14317|14316|14308.6|14307.6|480
1687522800000|2023-06-23 12:20:00|14310.9|14309.9|14303.7|14302.7|14313.7|14312.7|14302.8|14301.8|591
1687523100000|2023-06-23 12:25:00|14303.8|14302.8|14302.7|14301.7|14306.1|14305.1|14300.9|14299.9|542
1687523400000|2023-06-23 12:30:00|14302.6|14301.6|14302.7|14301.7|14305.7|14304.7|14297.7|14296.7|461
1687523700000|2023-06-23 12:35:00|14302.8|14301.8|14300.8|14299.8|14304.1|14303.3|14297.6|14296.6|439
1687524000000|2023-06-23 12:40:00|14300.7|14299.7|14298.5|14297.8|14305.6|14304.9|14297.6|14296.6|595
1687524300000|2023-06-23 12:45:00|14298.4|14297.7|14285.7|14284.7|14298.5|14297.8|14284.4|14283.5|718
1687524600000|2023-06-23 12:50:00|14285.6|14284.6|14286.2|14285.2|14286.7|14285.7|14279.9|14278.9|684
1687524900000|2023-06-23 12:55:00|14286.1|14285.1|14287.5|14286.5|14287.9|14286.9|14282|14281|561
1687525200000|2023-06-23 13:00:00|14287.4|14286.4|14286|14285|14289.8|14288.8|14279.5|14278.5|646
1687525500000|2023-06-23 13:05:00|14285.9|14284.9|14290|14289|14290.5|14289.5|14280.5|14279.5|604
1687525800000|2023-06-23 13:10:00|14290.1|14289.1|14287|14286|14290.4|14289.4|14282.9|14281.9|648
1687526100000|2023-06-23 13:15:00|14287.1|14286.1|14284.5|14283.5|14287.6|14286.6|14282.7|14281.7|585
1687526400000|2023-06-23 13:20:00|14284.7|14283.7|14284.4|14283.4|14286.7|14285.7|14281.4|14280.4|387
1687526700000|2023-06-23 13:25:00|14284.3|14283.3|14284.2|14283.2|14286.4|14285.4|14276.2|14275.2|570
1687527000000|2023-06-23 13:30:00|14284.4|14283.4|14293|14292|14293|14292|14284.4|14283.4|607
1687527300000|2023-06-23 13:35:00|14293.2|14292.2|14292.9|14291.9|14296.7|14295.7|14291.7|14290.7|540
1687527600000|2023-06-23 13:40:00|14293.6|14292.6|14297.4|14291.4|14300.2|14298.8|14293.6|14291.4|858
1687527900000|2023-06-23 13:45:00|14297.2|14291.2|14310.9|14309.9|14320|14319|14271.9|14265.9|1590
1687528200000|2023-06-23 13:50:00|14311|14310|14324.8|14323.8|14327.6|14326.6|14307.4|14306.4|1014
1687528500000|2023-06-23 13:55:00|14325|14324|14328.5|14327.5|14328.5|14327.6|14317.9|14316.9|823
1687528800000|2023-06-23 14:00:00|14328.8|14327.8|14331.2|14330.2|14334.9|14333.9|14328.5|14327.5|661
1687529100000|2023-06-23 14:05:00|14331.1|14330.1|14340.6|14339.6|14346.7|14345.7|14331|14330|699
1687529400000|2023-06-23 14:10:00|14340.5|14339.5|14345.3|14344.3|14345.3|14344.3|14334.6|14333.6|727
1687529700000|2023-06-23 14:15:00|14346.1|14345.4|14358.7|14357.7|14362.9|14361.9|14346.1|14345.3|926
1687530000000|2023-06-23 14:20:00|14358.6|14357.6|14362.7|14361.7|14368.5|14367.5|14356.7|14355.7|794
1687530300000|2023-06-23 14:25:00|14362.8|14361.8|14361.2|14360.2|14366.7|14365.7|14357.4|14356.4|633
1687530600000|2023-06-23 14:30:00|14361.3|14360.3|14365.1|14364.1|14369.6|14368.6|14358.9|14357.9|709
1687530900000|2023-06-23 14:35:00|14365.2|14364.2|14364.4|14363.4|14368.1|14367.4|14358.6|14357.6|586
1687531200000|2023-06-23 14:40:00|14364.5|14363.5|14367.1|14366.1|14367.5|14366.5|14358.7|14357.7|624
1687531500000|2023-06-23 14:45:00|14367|14366|14373.9|14373.2|14375|14374|14363.9|14362.9|602
1687531800000|2023-06-23 14:50:00|14374.1|14373.4|14374.1|14373.4|14375.5|14374.6|14371.1|14370.4|506
1687532100000|2023-06-23 14:55:00|14374.2|14373.5|14374.6|14373.9|14375.1|14374.3|14371.9|14371.2|503
1687532400000|2023-06-23 15:00:00|14374.7|14374|14382.7|14381.7|14382.7|14381.7|14374.5|14373.8|511
1687532700000|2023-06-23 15:05:00|14382.8|14382.1|14380.8|14379.8|14387.5|14386.5|14380.4|14379.4|570
1687533000000|2023-06-23 15:10:00|14380.7|14379.7|14373|14372|14381.7|14380.7|14371|14370|530
1687533300000|2023-06-23 15:15:00|14373.1|14372.1|14373.4|14372.4|14376.1|14375.1|14371.6|14370.6|450
1687533600000|2023-06-23 15:20:00|14373.2|14372.2|14378.8|14377.8|14379.1|14378.1|14370.7|14369.7|352
1687533900000|2023-06-23 15:25:00|14378.9|14377.9|14376.4|14375.4|14379.7|14378.7|14375.7|14374.7|349
1687534200000|2023-06-23 15:30:00|14376.5|14375.5|14368.7|14367.7|14376.6|14375.6|14368.5|14367.5|458
1687534500000|2023-06-23 15:35:00|14368.8|14367.8|14373.6|14372.6|14377.3|14376.3|14367.8|14366.8|466
1687534800000|2023-06-23 15:40:00|14373.7|14372.7|14370.9|14369.9|14376.1|14375.1|14370.6|14369.6|419
1687535100000|2023-06-23 15:45:00|14370.7|14369.7|14381|14380|14381.4|14380.4|14370.5|14369.5|456
1687535400000|2023-06-23 15:50:00|14381.1|14380.1|14379.7|14378.7|14382.3|14381.3|14378.8|14377.8|300
1687535700000|2023-06-23 15:55:00|14379.6|14378.6|14379.1|14378.1|14381.3|14380.3|14374.2|14373.2|401
1687536000000|2023-06-23 16:00:00|14379.2|14378.2|14379.2|14378.2|14380.7|14379.7|14378.4|14377.4|360
1687536300000|2023-06-23 16:05:00|14379.1|14378.1|14385.5|14384.5|14386.2|14385.2|14378.9|14377.9|273
1687536600000|2023-06-23 16:10:00|14385.4|14384.4|14383.2|14382.2|14386.5|14385.5|14380.6|14379.6|270
1687536900000|2023-06-23 16:15:00|14383.3|14382.3|14383.7|14382.7|14384.3|14383.3|14381.2|14380.2|349
1687537200000|2023-06-23 16:20:00|14383.8|14382.8|14382.3|14381.3|14384.4|14383.5|14381.7|14380.7|260
1687537500000|2023-06-23 16:25:00|14382.2|14381.2|14383.8|14382.8|14386.8|14385.8|14381.9|14380.9|239
1687537800000|2023-06-23 16:30:00|14383.9|14382.9|14385.1|14384.1|14386.1|14385.1|14381.2|14380.2|257
1687538100000|2023-06-23 16:35:00|14385.4|14384.4|14385.2|14384.2|14385.5|14384.8|14383.2|14382.2|267
1687538400000|2023-06-23 16:40:00|14385.1|14384.1|14385.1|14384.1|14387.2|14386.2|14384.8|14383.8|173
1687538700000|2023-06-23 16:45:00|14385.2|14384.2|14386.2|14385.5|14387.7|14386.7|14384.7|14384|209
1687539000000|2023-06-23 16:50:00|14386.3|14385.6|14385.2|14384.5|14386.6|14385.9|14384.4|14383.7|202
1687539300000|2023-06-23 16:55:00|14385.3|14384.6|14387.3|14386.3|14387.8|14386.8|14384.7|14383.7|204
1687539600000|2023-06-23 17:00:00|14387|14385.6|14384|14383|14387|14385.7|14383.5|14382.7|211
1687539900000|2023-06-23 17:05:00|14384.1|14383.1|14383|14382|14385.3|14384.3|14381.9|14381.2|183
1687540200000|2023-06-23 17:10:00|14383.1|14382.1|14378.8|14377.8|14383.3|14382.3|14378.1|14377.1|255
1687540500000|2023-06-23 17:15:00|14378.9|14377.9|14381.1|14380.1|14383.4|14382.7|14378.8|14377.8|214
1687540800000|2023-06-23 17:20:00|14381|14380|14379.2|14378.2|14381.8|14380.8|14378.8|14377.8|269
1687541100000|2023-06-23 17:25:00|14379.4|14378.4|14378.8|14378.1|14379.7|14378.7|14377.3|14376.3|260
1687541400000|2023-06-23 17:30:00|14378.6|14377.9|14376.7|14375.7|14380.3|14379.3|14375.2|14374.2|280
1687541700000|2023-06-23 17:35:00|14376.8|14375.8|14377.7|14376.7|14378.2|14377.2|14375.6|14374.6|220
1687542000000|2023-06-23 17:40:00|14377.8|14376.8|14377.2|14376.2|14378.1|14377.1|14375|14374|216
1687542300000|2023-06-23 17:45:00|14377.6|14376.6|14376.7|14375.7|14378.9|14377.9|14376.6|14375.6|177
1687542600000|2023-06-23 17:50:00|14376.5|14375.5|14375.9|14374.9|14377.9|14376.9|14375.1|14374.1|210
1687542900000|2023-06-23 17:55:00|14375.8|14374.8|14373|14372.3|14376.1|14375.1|14372.1|14371.3|199
1687543200000|2023-06-23 18:00:00|14373.1|14372.4|14373.7|14372.7|14375|14374.3|14372.4|14371.4|231
1687543500000|2023-06-23 18:05:00|14373.8|14372.8|14372.6|14371.6|14374.6|14373.6|14372.6|14371.6|210
1687543800000|2023-06-23 18:10:00|14372.4|14371.4|14369.8|14368.8|14372.6|14371.6|14369.2|14368.2|249
1687544100000|2023-06-23 18:15:00|14369.5|14368.5|14372|14371|14372.5|14371.6|14369.3|14368.3|185
1687544400000|2023-06-23 18:20:00|14371.9|14370.9|14372.7|14372|14373|14372.3|14370.6|14369.9|208
1687544700000|2023-06-23 18:25:00|14372.8|14372.1|14372.9|14372.2|14373.4|14372.7|14371|14370.3|233
1687545000000|2023-06-23 18:30:00|14373.1|14372.1|14375.5|14374.8|14375.5|14374.8|14372.9|14372|124
1687545300000|2023-06-23 18:35:00|14375.7|14375|14376.1|14375.1|14376.3|14375.3|14374|14373|210
1687545600000|2023-06-23 18:40:00|14376.2|14375.2|14377.1|14376.4|14378.2|14377.2|14375.9|14375|229
1687545900000|2023-06-23 18:45:00|14377.2|14376.5|14377.5|14376.5|14378.6|14377.6|14375.1|14374.4|228
1687546200000|2023-06-23 18:50:00|14377.4|14376.4|14379.4|14378.4|14380|14379|14376.8|14375.8|202
1687546500000|2023-06-23 18:55:00|14379.6|14378.6|14380.4|14379.7|14382.7|14381.7|14379.1|14378.1|345
1687546800000|2023-06-23 19:00:00|14380.5|14379.8|14380.3|14379.6|14381.5|14380.5|14379.1|14378.1|231
1687547100000|2023-06-23 19:05:00|14380.4|14379.7|14379.9|14378.9|14380.4|14379.7|14378.9|14377.9|166
1687547400000|2023-06-23 19:10:00|14380.1|14379.1|14376.1|14375.1|14380.8|14379.8|14376|14375|227
1687547700000|2023-06-23 19:15:00|14376.2|14375.4|14376.7|14375.7|14377.1|14376.4|14375.2|14374.4|173
1687548000000|2023-06-23 19:20:00|14376.6|14375.6|14378.2|14377.2|14378.7|14377.7|14376|14375|164
1687548300000|2023-06-23 19:25:00|14378.1|14377.1|14379.2|14378.5|14379.5|14378.5|14377.4|14376.4|159
1687548600000|2023-06-23 19:30:00|14379.3|14378.6|14378.9|14377.9|14380.3|14379.6|14378.1|14377.4|131
1687548900000|2023-06-23 19:35:00|14378.8|14377.8|14379.3|14378.3|14379.6|14378.6|14377.7|14376.7|187
1687549200000|2023-06-23 19:40:00|14379.4|14378.4|14378.3|14377.6|14380.1|14379.4|14377.9|14377.2|119
1687549500000|2023-06-23 19:45:00|14378|14377.3|14378.2|14377.5|14378.6|14377.7|14377.4|14376.4|107
1687549800000|2023-06-23 19:50:00|14378.1|14377.4|14376.8|14376.1|14378.4|14377.7|14376.3|14375.6|195
1687550100000|2023-06-23 19:55:00|14376.9|14376.2|14379.4|14378.4|14379.7|14378.7|14374.5|14373.8|214
1687550400000|2023-06-23 20:00:00|14379.8|14378.8|14375.4|14374.4|14381.4|14380.4|14375.3|14374.3|254
1687550700000|2023-06-23 20:05:00|14375.3|14374.3|14377.2|14376.2|14377.3|14376.3|14375.3|14374.3|86
1687551000000|2023-06-23 20:10:00|14376.9|14375.9|14375.1|14374.1|14377|14375.9|14374.7|14373.7|109
1687551300000|2023-06-23 20:15:00|14375|14374|14374.8|14373.8|14375.1|14374.2|14374.5|14373.5|92
1687551600000|2023-06-23 20:20:00|14374.9|14373.9|14376|14375|14376.3|14375.3|14374.8|14373.8|74
1687551900000|2023-06-23 20:25:00|14376.6|14375.6|14374.8|14373.8|14377.1|14376.1|14374.7|14373.7|76
1687552200000|2023-06-23 20:30:00|14375.3|14374.1|14374.9|14373.2|14375.7|14374.5|14374.6|14373.2|176
1687552500000|2023-06-23 20:35:00|14374.8|14373.4|14375|14373.5|14375.6|14374.3|14374.4|14373.1|99
1687552800000|2023-06-23 20:40:00|14375.1|14373.8|14375.8|14374.8|14376|14375|14374.2|14372.9|153
1687553100000|2023-06-23 20:45:00|14375.7|14374.7|14374.4|14373.4|14375.7|14374.7|14373.6|14372.6|190
1687553400000|2023-06-23 20:50:00|14374|14373|14375.2|14370.5|14376.6|14373.7|14373|14370|363
1687553700000|2023-06-23 20:55:00|14375.5|14370.1|14376.9|14370.2|14377.5|14370.8|14372|14365.3|545
1687723200000|2023-06-25 20:00:00|14352.1|14343.7|14355.3|14345.7|14359.4|14350.4|14352.1|14343.7|22
1687723500000|2023-06-25 20:05:00|14357|14347.8|14356.9|14345.9|14357|14347.8|14355.2|14345.9|5
1687723800000|2023-06-25 20:10:00|14357|14346.2|14359|14347.6|14360.6|14350.3|14357|14346.2|13
1687724100000|2023-06-25 20:15:00|14358.4|14346.5|14359.1|14347.1|14359.1|14347.1|14358.4|14346.5|3
1687724400000|2023-06-25 20:20:00|14359|14347|14359.7|14347.7|14360.2|14348.2|14359|14347|9
1687724700000|2023-06-25 20:25:00|14364.4|14352.4|14359.9|14349.5|14364.9|14352.9|14359.9|14349.5|4
1687725000000|2023-06-25 20:30:00|14359.3|14347.3|14360.7|14348.7|14361.1|14349.1|14359.3|14347.3|6
1687725300000|2023-06-25 20:35:00|14360.9|14348.9|14360.3|14348.3|14361.1|14349.1|14360.3|14348.3|5
1687725600000|2023-06-25 20:40:00|14359.8|14347.8|14365.4|14353.4|14365.4|14353.4|14359.8|14347.8|4
1687725900000|2023-06-25 20:45:00|14360.4|14349.5|14359.8|14347.8|14360.4|14349.5|14359.8|14347.8|2
1687726200000|2023-06-25 20:50:00|14370.3|14358.3|14360.6|14348.6|14370.3|14358.3|14359.8|14347.8|7
1687726500000|2023-06-25 20:55:00|14360.9|14348.2|14360.5|14347.8|14368.3|14355.6|14360.1|14347.4|4
1687726800000|2023-06-25 21:00:00|14360.7|14348|14363.1|14350.4|14364.5|14351.8|14360.2|14348|20
1687727100000|2023-06-25 21:05:00|14363.6|14350.9|14364.8|14355.4|14365.5|14355.4|14363.3|14350.6|47
1687727400000|2023-06-25 21:10:00|14361.7|14349|14361.6|14354.9|14363.4|14356.4|14360|14349|32
1687727700000|2023-06-25 21:15:00|14361.3|14354.6|14360.7|14354|14362.4|14355.7|14359.9|14353.2|37
1687728000000|2023-06-25 21:20:00|14360.8|14354.1|14360|14353.3|14360.9|14354.2|14357.2|14350.5|50
1687728300000|2023-06-25 21:25:00|14359.5|14352.8|14360|14353.3|14360.7|14354|14358.8|14352.1|21
1687728600000|2023-06-25 21:30:00|14359.3|14352.6|14359.6|14352.9|14360.8|14354.1|14359|14352.3|32
1687728900000|2023-06-25 21:35:00|14358.8|14352.1|14359.3|14352.6|14360.6|14353.9|14358.8|14352.1|22
1687729200000|2023-06-25 21:40:00|14359.5|14352.8|14360.7|14354|14360.9|14354.3|14358.5|14351.8|32
1687729500000|2023-06-25 21:45:00|14360.8|14354.1|14361.2|14354.5|14361.4|14354.8|14360.7|14354|42
1687729800000|2023-06-25 21:50:00|14361.1|14354.8|14365.1|14358.4|14365.2|14358.5|14361|14354.3|104
1687730100000|2023-06-25 21:55:00|14365|14358.3|14366.2|14359.5|14368.1|14361.5|14364.9|14358.2|67
1687730400000|2023-06-25 22:00:00|14367.1|14360.4|14366.6|14361|14368.4|14362.8|14361.8|14356.2|380
1687730700000|2023-06-25 22:05:00|14366.2|14361.4|14370.7|14366.6|14370.7|14366.7|14366|14361.4|206
1687731000000|2023-06-25 22:10:00|14370.8|14366.8|14369.6|14366.3|14374|14370.6|14368.6|14364.6|328
1687731300000|2023-06-25 22:15:00|14369.7|14366.6|14370.9|14367.7|14371.8|14368|14368.9|14365.6|136
1687731600000|2023-06-25 22:20:00|14370.8|14367.4|14371.9|14368.5|14372.4|14368.9|14369.2|14365.3|156
1687731900000|2023-06-25 22:25:00|14372|14368.6|14369.2|14366.6|14373.1|14369.4|14368.4|14365.5|173
1687732200000|2023-06-25 22:30:00|14370.4|14367.5|14370.9|14367.9|14373|14370.1|14368.2|14365.1|312
1687732500000|2023-06-25 22:35:00|14371.4|14368.2|14367.7|14364.6|14371.9|14368.8|14366.2|14363|393
1687732800000|2023-06-25 22:40:00|14367.6|14364.7|14368.5|14365.3|14369.1|14366|14365.5|14362.6|378
1687733100000|2023-06-25 22:45:00|14368.4|14365.2|14364.4|14361.4|14368.9|14365.8|14363.7|14360.7|425
1687733400000|2023-06-25 22:50:00|14364.5|14361.6|14360.9|14358.4|14365.7|14363|14359.8|14357.2|341
1687733700000|2023-06-25 22:55:00|14361|14358.6|14347.7|14345.6|14361|14358.6|14347|14345|453
1687734000000|2023-06-25 23:00:00|14347.9|14345.7|14353.4|14351.7|14354.7|14352.9|14347.5|14345.4|435
1687734300000|2023-06-25 23:05:00|14353.6|14351.8|14357.9|14356|14359|14357.1|14353.4|14351.7|228
1687734600000|2023-06-25 23:10:00|14357.6|14356.1|14354.9|14353.3|14360.5|14358.7|14353.4|14352.2|261
1687734900000|2023-06-25 23:15:00|14354.8|14353.2|14350.5|14349.5|14355|14353.4|14347.8|14346.7|279
1687735200000|2023-06-25 23:20:00|14350.7|14349.7|14352.6|14351.1|14353.8|14352.7|14347.9|14346.6|303
1687735500000|2023-06-25 23:25:00|14352.5|14351|14353.8|14352.1|14355.9|14354.3|14352.2|14351|270
1687735800000|2023-06-25 23:30:00|14354|14352.2|14352.6|14351.6|14355.9|14354.6|14351.1|14350|260
1687736100000|2023-06-25 23:35:00|14352.9|14351.4|14353.5|14352.5|14354.6|14353.2|14351.5|14350.2|203
1687736400000|2023-06-25 23:40:00|14353.6|14352.6|14352.4|14351.4|14353.6|14352.6|14352.4|14351.4|112
1687736700000|2023-06-25 23:45:00|14352.5|14351.5|14350.8|14349.1|14352.6|14351.6|14346.2|14345.1|317
1687737000000|2023-06-25 23:50:00|14351.4|14349.8|14354.4|14352.7|14356.4|14355.3|14351|14349.7|583
1687737300000|2023-06-25 23:55:00|14354.5|14352.9|14354.6|14353.6|14357.2|14356|14353.9|14352.6|477
1687737600000|2023-06-26 00:00:00|14354.7|14353.7|14343.1|14342.1|14358.3|14357.1|14340.9|14339.9|839
1687737900000|2023-06-26 00:05:00|14343|14342|14328|14327|14345.7|14344.7|14327.9|14326.9|985
1687738200000|2023-06-26 00:10:00|14328.1|14327.1|14336.5|14335.5|14336.6|14335.6|14327.2|14326.2|528
1687738500000|2023-06-26 00:15:00|14336.6|14335.6|14340.4|14339.4|14341.5|14340.5|14334.5|14333.1|489
1687738800000|2023-06-26 00:20:00|14340.5|14339.5|14334.4|14333.4|14341.3|14340.3|14333.9|14332.9|347
1687739100000|2023-06-26 00:25:00|14334.5|14333.5|14337.3|14336.3|14338.5|14337.5|14334.2|14333.2|357
1687739400000|2023-06-26 00:30:00|14337.4|14336.4|14332.4|14331.4|14337.6|14336.6|14328.2|14327.2|389
1687739700000|2023-06-26 00:35:00|14332.2|14331.2|14332.1|14331.1|14334.8|14333.8|14329.4|14328.4|316
1687740000000|2023-06-26 00:40:00|14332|14331|14333.4|14332.4|14336.5|14335.5|14330.7|14329.7|391
1687740300000|2023-06-26 00:45:00|14333.5|14332.5|14329.3|14328.3|14333.5|14332.5|14324|14323|427
1687740600000|2023-06-26 00:50:00|14329.5|14328.5|14343.1|14342.1|14343.1|14342.1|14329.5|14328.5|539
1687740900000|2023-06-26 00:55:00|14343.6|14342.6|14344.6|14343.6|14347.3|14346.3|14342.7|14341.7|445
1687741200000|2023-06-26 01:00:00|14344.7|14343.7|14348.9|14347.9|14348.9|14347.9|14341.7|14340.7|397
1687741500000|2023-06-26 01:05:00|14349|14348|14343.9|14342.9|14349.5|14348.6|14343|14342|338
1687741800000|2023-06-26 01:10:00|14344|14343|14350.1|14349.1|14354|14353|14343.7|14342.7|324
1687742100000|2023-06-26 01:15:00|14350|14349|14349.8|14348.8|14350|14349|14346.8|14345.8|355
1687742400000|2023-06-26 01:20:00|14349.9|14348.9|14358.7|14357.7|14359.1|14358.1|14348.7|14347.7|335
1687742700000|2023-06-26 01:25:00|14358.6|14357.6|14355.8|14354.8|14359.5|14358.6|14354.7|14353.7|314
1687743000000|2023-06-26 01:30:00|14355.5|14354.5|14357.1|14356.1|14358.2|14357.2|14355.1|14354.1|341
1687743300000|2023-06-26 01:35:00|14356.9|14355.9|14365.7|14364.7|14366.7|14365.7|14356.5|14355.5|378
1687743600000|2023-06-26 01:40:00|14366|14365|14356|14355|14366.5|14365.5|14354.9|14353.9|395
1687743900000|2023-06-26 01:45:00|14356.1|14355.1|14352.9|14351.9|14356.2|14355.2|14352.6|14351.6|286
1687744200000|2023-06-26 01:50:00|14352.8|14351.8|14350.7|14349.7|14354.2|14353.2|14346.5|14345.5|320
1687744500000|2023-06-26 01:55:00|14351.1|14350.1|14351.5|14350.5|14351.9|14350.9|14349.3|14348.3|245
1687744800000|2023-06-26 02:00:00|14351.1|14350.1|14353.3|14352.3|14355.1|14354.1|14351|14350|304
1687745100000|2023-06-26 02:05:00|14353.2|14352.2|14356.5|14355.8|14356.6|14355.9|14352.3|14351.3|322
1687745400000|2023-06-26 02:10:00|14356.6|14355.9|14357.9|14356.9|14358.7|14358|14355.5|14354.5|277
1687745700000|2023-06-26 02:15:00|14358|14357|14354.8|14353.8|14358|14357|14351.3|14350.3|328
1687746000000|2023-06-26 02:20:00|14354.9|14353.9|14358.9|14357.9|14361.4|14360.4|14354.8|14353.8|304
1687746300000|2023-06-26 02:25:00|14359|14358|14354.5|14353.5|14359.6|14358.6|14354.4|14353.4|298
1687746600000|2023-06-26 02:30:00|14354.6|14353.6|14353.3|14352.3|14356.8|14355.8|14352.7|14351.7|306
1687746900000|2023-06-26 02:35:00|14353.4|14352.4|14351.4|14350.4|14353.9|14352.9|14349.9|14348.9|305
1687747200000|2023-06-26 02:40:00|14351.2|14350.2|14346.3|14345.3|14351.2|14350.2|14345.3|14344.4|340
1687747500000|2023-06-26 02:45:00|14346.4|14345.4|14349.3|14348.6|14349.5|14348.6|14344.5|14343.5|245
1687747800000|2023-06-26 02:50:00|14350.2|14349.5|14349.9|14348.9|14351.8|14350.8|14344.3|14343.3|315
1687748100000|2023-06-26 02:55:00|14349.8|14348.8|14350.4|14349.4|14352.6|14351.7|14347.1|14346.1|291
1687748400000|2023-06-26 03:00:00|14350.5|14349.5|14347.3|14346.3|14350.6|14349.6|14345.7|14344.7|276
1687748700000|2023-06-26 03:05:00|14346.6|14345.6|14341.8|14340.8|14347.1|14346.1|14340.5|14339.5|287
1687749000000|2023-06-26 03:10:00|14341.7|14340.7|14341.2|14340.5|14343.1|14342.1|14339.7|14338.7|310
1687749300000|2023-06-26 03:15:00|14341.3|14340.3|14343.6|14342.6|14345.5|14344.5|14341.2|14340.2|224
1687749600000|2023-06-26 03:20:00|14343.7|14342.7|14340.4|14339.4|14343.8|14342.8|14339.6|14338.6|188
1687749900000|2023-06-26 03:25:00|14340.5|14339.5|14340.4|14339.4|14340.7|14339.7|14338.8|14338.1|201
1687750200000|2023-06-26 03:30:00|14340.3|14339.3|14340.8|14340.1|14343.8|14342.8|14340.3|14339.3|220
1687750500000|2023-06-26 03:35:00|14340.7|14340|14342.4|14341.4|14343|14342.3|14340.7|14340|208
1687750800000|2023-06-26 03:40:00|14342.5|14341.5|14344.7|14343.7|14345.8|14344.8|14341.6|14340.8|316
1687751100000|2023-06-26 03:45:00|14344.6|14343.6|14344.7|14344|14346.9|14346.1|14343.9|14342.9|209
1687751400000|2023-06-26 03:50:00|14344.6|14343.9|14345|14344.3|14348|14347.3|14344.6|14343.7|197
1687751700000|2023-06-26 03:55:00|14344.9|14344.2|14344|14343.3|14345.5|14344.8|14343.8|14343|199
1687752000000|2023-06-26 04:00:00|14344.1|14343.4|14341.9|14340.9|14344.2|14343.5|14341.8|14340.9|242
1687752300000|2023-06-26 04:05:00|14341.8|14340.8|14345|14344|14345.2|14344.2|14341.8|14340.8|161
1687752600000|2023-06-26 04:10:00|14344.9|14343.9|14342.2|14341.5|14344.9|14343.9|14342.1|14341.3|210
1687752900000|2023-06-26 04:15:00|14341.9|14341.2|14343.2|14342.2|14344|14343|14338.8|14338.1|193
1687753200000|2023-06-26 04:20:00|14343.1|14342.1|14342.5|14341.8|14345.1|14344.1|14341.9|14341|240
1687753500000|2023-06-26 04:25:00|14342.6|14341.6|14336.9|14335.9|14342.8|14341.9|14335.5|14334.5|312
1687753800000|2023-06-26 04:30:00|14336.8|14335.8|14340.8|14339.8|14342.9|14341.9|14333.8|14333.1|329
1687754100000|2023-06-26 04:35:00|14340.2|14339.2|14340.1|14339.1|14341.1|14340.1|14337.4|14336.7|197
1687754400000|2023-06-26 04:40:00|14340|14339|14338.6|14337.9|14341.5|14340.8|14336.1|14335.4|267
1687754700000|2023-06-26 04:45:00|14338.5|14337.8|14337|14336.3|14340.2|14339.2|14337|14336.3|184
1687755000000|2023-06-26 04:50:00|14336.1|14335.4|14339.5|14338.8|14340.7|14340|14335.9|14335.2|138
1687755300000|2023-06-26 04:55:00|14338.8|14338.1|14339.2|14338.2|14339.6|14338.6|14337.5|14336.8|167
1687755600000|2023-06-26 05:00:00|14339.6|14338.9|14342|14341.3|14345.2|14344.2|14339.5|14338.6|305
1687755900000|2023-06-26 05:05:00|14342.1|14341.4|14342.9|14341.9|14343.3|14342.6|14340.5|14339.8|223
1687756200000|2023-06-26 05:10:00|14342.8|14341.8|14339.1|14338.1|14343|14342.2|14337.4|14336.7|246
1687756500000|2023-06-26 05:15:00|14339.2|14338.2|14344.1|14343.4|14344.3|14343.6|14339|14338.1|177
1687756800000|2023-06-26 05:20:00|14344.2|14343.5|14342.9|14342.2|14344.6|14343.9|14342.7|14342|122
1687757100000|2023-06-26 05:25:00|14343.1|14342.4|14341.1|14340.4|14343.5|14342.8|14340.8|14340.1|106
1687757400000|2023-06-26 05:30:00|14341.2|14340.5|14341.1|14340.4|14342.2|14341.5|14340.5|14339.8|120
1687757700000|2023-06-26 05:35:00|14341|14340.3|14339.2|14338.2|14341.3|14340.6|14337.8|14336.8|185
1687758000000|2023-06-26 05:40:00|14339.1|14338.1|14338.7|14337.7|14340|14339|14336.8|14336.1|188
1687758300000|2023-06-26 05:45:00|14339|14338|14340.8|14339.8|14342|14341|14339|14338|237
1687758600000|2023-06-26 05:50:00|14340.9|14339.9|14337.9|14337.2|14341.1|14340.1|14336.7|14335.7|215
1687758900000|2023-06-26 05:55:00|14338|14337.3|14335.7|14334.7|14338.9|14337.9|14333.2|14332.2|402
1687759200000|2023-06-26 06:00:00|14335.8|14334.8|14335.9|14334.9|14338.3|14337.3|14329.3|14328.3|489
1687759500000|2023-06-26 06:05:00|14335.8|14334.8|14337.3|14336.3|14338.9|14338.2|14335.2|14334.2|288
1687759800000|2023-06-26 06:10:00|14337.4|14336.4|14339.2|14338.2|14339.3|14338.5|14336.8|14335.8|275
1687760100000|2023-06-26 06:15:00|14339.3|14338.3|14342.2|14341.2|14343.4|14342.4|14339.1|14338.1|323
1687760400000|2023-06-26 06:20:00|14342.4|14341.4|14346.3|14345.3|14346.3|14345.3|14341.3|14340.3|305
1687760700000|2023-06-26 06:25:00|14346.2|14345.2|14345.3|14344.3|14346.9|14345.9|14343.5|14342.5|337
1687761000000|2023-06-26 06:30:00|14345.5|14344.5|14347.4|14346.4|14348.1|14347.1|14344.6|14343.6|331
1687761300000|2023-06-26 06:35:00|14347.5|14346.5|14353.3|14352.6|14353.6|14352.9|14346.3|14345.3|308
1687761600000|2023-06-26 06:40:00|14353.4|14352.7|14346.1|14345.4|14353.4|14352.7|14346.1|14345.4|249
1687761900000|2023-06-26 06:45:00|14346.2|14345.5|14348.1|14347.1|14348.3|14347.4|14345.7|14345|255
1687762200000|2023-06-26 06:50:00|14348|14347|14349.6|14348.6|14352|14351|14348|14347|298
1687762500000|2023-06-26 06:55:00|14349.7|14348.7|14354.2|14353.2|14354.7|14353.7|14349.3|14348.3|273
1687762800000|2023-06-26 07:00:00|14354.3|14353.3|14347.3|14346.3|14357.3|14356.3|14346.3|14345.4|540
1687763100000|2023-06-26 07:05:00|14346.4|14345.7|14334.1|14333.1|14350.2|14349.2|14333.9|14332.9|391
1687763400000|2023-06-26 07:10:00|14333.4|14332.4|14324.2|14323.2|14334.5|14333.4|14319.5|14318.5|850
1687763700000|2023-06-26 07:15:00|14324.1|14323.1|14323.1|14322.1|14327.9|14326.9|14317.9|14316.9|588
1687764000000|2023-06-26 07:20:00|14323.2|14322.2|14318.8|14317.8|14323.7|14322.7|14314.8|14313.8|504
1687764300000|2023-06-26 07:25:00|14318.7|14317.7|14317.2|14316.2|14319.9|14318.9|14312.8|14311.8|530
1687764600000|2023-06-26 07:30:00|14318.2|14317.2|14305.6|14304.6|14321.2|14319.9|14305.4|14304.4|781
1687764900000|2023-06-26 07:35:00|14305.4|14304.4|14299.3|14298.3|14305.6|14304.6|14294.2|14293.2|953
1687765200000|2023-06-26 07:40:00|14299.4|14298.4|14306.6|14305.6|14307.2|14306.2|14297.6|14296.6|755
1687765500000|2023-06-26 07:45:00|14306.8|14305.8|14308.1|14307.1|14311.2|14310.2|14305.5|14304.5|780
1687765800000|2023-06-26 07:50:00|14308|14307|14313.8|14312.8|14315.1|14314.1|14307.5|14306.5|586
1687766100000|2023-06-26 07:55:00|14314|14313|14318.9|14317.9|14321.7|14320.7|14313.4|14312.4|456
1687766400000|2023-06-26 08:00:00|14319.1|14318.1|14319.9|14318.9|14323|14322|14315.3|14314.3|727
1687766700000|2023-06-26 08:05:00|14319.7|14318.7|14313.6|14312.6|14320.8|14319.8|14309|14308|619
1687767000000|2023-06-26 08:10:00|14313.3|14312.3|14316|14315|14318.4|14317.4|14312.3|14311.3|565
1687767300000|2023-06-26 08:15:00|14316.1|14315.1|14318.6|14317.6|14318.6|14317.6|14310.8|14309.8|488
1687767600000|2023-06-26 08:20:00|14318.7|14317.7|14316.1|14315.1|14319|14318|14314.4|14313.4|380
1687767900000|2023-06-26 08:25:00|14316|14315|14307.6|14306.6|14317.5|14316.5|14307.4|14306.4|397
1687768200000|2023-06-26 08:30:00|14307.4|14306.4|14308.6|14307.6|14309.7|14308.8|14301.8|14300.8|489
1687768500000|2023-06-26 08:35:00|14308.3|14307.3|14316.3|14315.6|14317.2|14316.4|14308.1|14307.1|394
1687768800000|2023-06-26 08:40:00|14316.5|14315.5|14309.5|14308.5|14316.7|14315.9|14309.4|14308.4|419
1687769100000|2023-06-26 08:45:00|14309.4|14308.4|14306.6|14305.6|14313|14312|14305.4|14304.4|413
1687769400000|2023-06-26 08:50:00|14306.7|14305.7|14309.6|14308.6|14309.7|14308.7|14305.6|14304.6|341
1687769700000|2023-06-26 08:55:00|14309.5|14308.5|14315.6|14314.6|14315.9|14314.9|14309.5|14308.5|316
1687770000000|2023-06-26 09:00:00|14315.7|14314.7|14316|14315.3|14319.7|14319|14315.6|14314.6|313
1687770300000|2023-06-26 09:05:00|14316.1|14315.4|14316.8|14315.8|14320.2|14319.2|14315.8|14315|307
1687770600000|2023-06-26 09:10:00|14316.7|14315.7|14315|14314|14318.8|14317.8|14313.8|14312.8|386
1687770900000|2023-06-26 09:15:00|14314.9|14313.9|14313.6|14312.6|14318.3|14317.3|14313.3|14312.3|299
1687771200000|2023-06-26 09:20:00|14313.4|14312.4|14314.2|14313.5|14314.2|14313.5|14309.1|14308.1|376
1687771500000|2023-06-26 09:25:00|14314.5|14313.8|14313.8|14312.8|14316.8|14315.8|14309.5|14308.5|465
1687771800000|2023-06-26 09:30:00|14314.3|14313.3|14316.8|14315.8|14317|14316|14313|14312|415
1687772100000|2023-06-26 09:35:00|14316.7|14315.7|14318.6|14317.6|14323.1|14322.1|14313.7|14312.7|388
1687772400000|2023-06-26 09:40:00|14318.8|14317.8|14315.7|14314.7|14320.5|14319.5|14314.1|14313.1|280
1687772700000|2023-06-26 09:45:00|14315.6|14314.9|14318.6|14317.6|14320.3|14319.3|14314.6|14313.8|333
1687773000000|2023-06-26 09:50:00|14318.5|14317.5|14321.2|14320.2|14322.2|14321.5|14317.9|14316.9|296
1687773300000|2023-06-26 09:55:00|14321.3|14320.3|14323.6|14322.6|14325.1|14324.4|14321.3|14320.3|331
1687773600000|2023-06-26 10:00:00|14323.1|14322.1|14321.6|14320.6|14325.5|14324.8|14320.3|14319.6|278
1687773900000|2023-06-26 10:05:00|14321.5|14320.5|14314.3|14313.3|14321.7|14320.7|14313.1|14312.1|277
1687774200000|2023-06-26 10:10:00|14314.4|14313.4|14310.3|14309.3|14314.6|14313.6|14308.3|14307.3|303
1687774500000|2023-06-26 10:15:00|14310.1|14309.1|14311.8|14310.8|14315.1|14314.1|14309.3|14308.3|227
1687774800000|2023-06-26 10:20:00|14311.9|14310.9|14314.7|14313.7|14315.4|14314.4|14311.9|14310.9|207
1687775100000|2023-06-26 10:25:00|14314.8|14313.8|14310.7|14309.7|14314.8|14313.8|14309.6|14308.6|202
1687775400000|2023-06-26 10:30:00|14310.6|14309.6|14307.4|14306.4|14311.3|14310.3|14304.8|14303.9|301
1687775700000|2023-06-26 10:35:00|14307.6|14306.6|14304.5|14303.5|14307.6|14306.6|14302.7|14301.7|306
1687776000000|2023-06-26 10:40:00|14304.4|14303.4|14307.5|14306.5|14308|14307|14304.3|14303.3|187
1687776300000|2023-06-26 10:45:00|14307.6|14306.6|14305.7|14304.7|14308.5|14307.5|14302.8|14302|234
1687776600000|2023-06-26 10:50:00|14305.6|14304.6|14306.6|14305.6|14307|14306.2|14299.6|14298.6|325
1687776900000|2023-06-26 10:55:00|14306.7|14305.7|14309.9|14308.9|14311.4|14310.4|14305.9|14304.9|304
1687777200000|2023-06-26 11:00:00|14310.1|14309.1|14312.9|14311.9|14313.4|14312.4|14309.4|14308.4|315
1687777500000|2023-06-26 11:05:00|14313|14312|14309.9|14308.9|14313.7|14312.7|14309.6|14308.6|211
1687777800000|2023-06-26 11:10:00|14309.8|14308.8|14314.4|14313.4|14315|14314.3|14309.8|14308.8|210
1687778100000|2023-06-26 11:15:00|14314.5|14313.5|14314.8|14314.1|14315.1|14314.4|14313.1|14312.1|207
1687778400000|2023-06-26 11:20:00|14315|14314.3|14317.1|14316.1|14319.8|14318.8|14314.9|14314.2|245
1687778700000|2023-06-26 11:25:00|14317|14316|14317|14316.3|14317.5|14316.8|14312|14311|316
1687779000000|2023-06-26 11:30:00|14316.9|14316.2|14320.9|14319.9|14321|14320.1|14316.7|14316|282
1687779300000|2023-06-26 11:35:00|14321|14320|14320.7|14319.7|14321|14320.1|14317.8|14317|246
1687779600000|2023-06-26 11:40:00|14320.8|14319.8|14324.6|14323.9|14324.6|14323.9|14318.5|14317.8|249
1687779900000|2023-06-26 11:45:00|14324.8|14324.1|14319.9|14318.9|14324.8|14324.1|14319.6|14318.9|277
1687780200000|2023-06-26 11:50:00|14320|14319.3|14319.8|14318.8|14321.9|14320.9|14318.5|14317.5|291
1687780500000|2023-06-26 11:55:00|14319.7|14318.7|14320.6|14319.6|14322.7|14321.9|14318.9|14317.9|288
1687780800000|2023-06-26 12:00:00|14320.7|14319.7|14326.2|14325.5|14327.7|14326.9|14319.9|14318.9|440
1687781100000|2023-06-26 12:05:00|14326|14325.3|14326|14325.3|14327.5|14326.8|14322.7|14322|302
1687781400000|2023-06-26 12:10:00|14325.9|14325.2|14325.5|14324.5|14330.8|14330.1|14324.6|14323.6|375
1687781700000|2023-06-26 12:15:00|14325.4|14324.4|14320.9|14319.9|14325.5|14324.5|14319.3|14318.3|322
1687782000000|2023-06-26 12:20:00|14320.8|14319.8|14318.5|14317.8|14324.7|14323.7|14318.1|14317.4|393
1687782300000|2023-06-26 12:25:00|14318.4|14317.7|14312|14311|14319|14318.3|14312|14311|360
1687782600000|2023-06-26 12:30:00|14312.1|14311.1|14314.8|14314.1|14315.5|14314.8|14310.9|14309.9|347
1687782900000|2023-06-26 12:35:00|14315.1|14314.2|14312.8|14311.8|14315.4|14314.4|14310.7|14309.7|303
1687783200000|2023-06-26 12:40:00|14312.7|14311.7|14310.5|14309.5|14314.6|14313.8|14309.9|14308.9|262
1687783500000|2023-06-26 12:45:00|14310.6|14309.6|14310.1|14309.4|14313|14312|14308.4|14307.7|316
1687783800000|2023-06-26 12:50:00|14309.9|14309.2|14309.3|14308.3|14310.6|14309.9|14305.7|14305|395
1687784100000|2023-06-26 12:55:00|14309.2|14308.2|14311.1|14310.4|14311.8|14310.8|14306.5|14305.5|363
1687784400000|2023-06-26 13:00:00|14311.5|14310.8|14317.4|14316.7|14317.9|14317.2|14311.5|14310.8|467
1687784700000|2023-06-26 13:05:00|14317.7|14317|14318.5|14317.8|14320|14319.3|14315.6|14314.9|411
1687785000000|2023-06-26 13:10:00|14318.2|14317.5|14322.7|14322|14323.3|14322.6|14315.7|14315|366
1687785300000|2023-06-26 13:15:00|14322.8|14322.1|14326.7|14325.7|14327.8|14327.1|14322.6|14321.9|378
1687785600000|2023-06-26 13:20:00|14326.9|14325.9|14326.7|14325.7|14330.1|14329.4|14325.3|14324.3|430
1687785900000|2023-06-26 13:25:00|14326.3|14325.3|14331.9|14331.2|14333.2|14332.5|14326.3|14325.3|413
1687786200000|2023-06-26 13:30:00|14332|14331.3|14344|14343|14347.4|14346.7|14331.8|14331.1|583
1687786500000|2023-06-26 13:35:00|14344.1|14343.1|14347.7|14347|14349.6|14348.9|14341|14340.3|509
1687786800000|2023-06-26 13:40:00|14347.8|14347.1|14352.8|14351.8|14354.1|14353.4|14347.4|14346.7|601
1687787100000|2023-06-26 13:45:00|14353.1|14352.4|14353.6|14352.6|14361.8|14360.8|14352.7|14351.7|698
1687787400000|2023-06-26 13:50:00|14353.5|14352.5|14354.6|14353.9|14362.6|14361.9|14352.4|14351.5|609
1687787700000|2023-06-26 13:55:00|14353.6|14352.9|14346.4|14345.4|14353.7|14353|14346.3|14345.3|613
1687788000000|2023-06-26 14:00:00|14346.3|14345.3|14352.4|14351.7|14352.4|14351.7|14344.3|14343.5|429
1687788300000|2023-06-26 14:05:00|14352.3|14351.6|14353.5|14352.8|14361.8|14361.1|14352.2|14351.5|510
1687788600000|2023-06-26 14:10:00|14354.1|14353.4|14356.2|14355.5|14356.4|14355.6|14349.3|14348.6|447
1687788900000|2023-06-26 14:15:00|14356|14355.3|14354.7|14353.7|14361.2|14360.5|14354.4|14353.4|427
1687789200000|2023-06-26 14:20:00|14354.5|14353.5|14355.4|14354.4|14361.1|14360.1|14354.4|14353.4|537
1687789500000|2023-06-26 14:25:00|14355.5|14354.5|14356.5|14355.5|14357.8|14357.1|14351.9|14351.2|510
1687789800000|2023-06-26 14:30:00|14356.6|14355.6|14357.2|14356.5|14360.4|14359.7|14351.1|14350.1|609
1687790100000|2023-06-26 14:35:00|14357.1|14356.4|14357.6|14356.9|14360.8|14359.9|14354.6|14353.6|522
1687790400000|2023-06-26 14:40:00|14357.5|14356.8|14365.5|14364.8|14367.2|14366.5|14354.7|14353.9|607
1687790700000|2023-06-26 14:45:00|14365.7|14365|14366.5|14365.8|14369.7|14369|14365.5|14364.6|425
1687791000000|2023-06-26 14:50:00|14366.6|14365.6|14355.8|14354.8|14371.8|14370.9|14355.1|14354.2|603
1687791300000|2023-06-26 14:55:00|14355.5|14354.5|14357.2|14356.5|14359.1|14358.4|14352.9|14352.2|548
1687791600000|2023-06-26 15:00:00|14357.1|14356.4|14344.5|14343.8|14357.2|14356.5|14344.3|14343.3|638
1687791900000|2023-06-26 15:05:00|14344.2|14343.5|14346.9|14345.9|14347.3|14346.3|14337.3|14336.6|564
1687792200000|2023-06-26 15:10:00|14346.8|14345.8|14347.6|14346.9|14350.2|14349.5|14346.5|14345.5|432
1687792500000|2023-06-26 15:15:00|14346.7|14346|14348.6|14347.9|14353.1|14352.4|14346.6|14345.9|467
1687792800000|2023-06-26 15:20:00|14348.7|14348|14343.5|14342.8|14349.9|14349.2|14341.8|14341.1|499
1687793100000|2023-06-26 15:25:00|14343.4|14342.5|14347.6|14346.9|14349.5|14348.8|14343.4|14342.4|465
1687793400000|2023-06-26 15:30:00|14347.7|14347|14353.8|14353.1|14353.8|14353.1|14345.1|14344.4|421
1687793700000|2023-06-26 15:35:00|14353.9|14353.2|14352.7|14352|14354.9|14354.2|14352.2|14351.5|339
1687794000000|2023-06-26 15:40:00|14352.8|14352.1|14348.5|14347.8|14353.9|14353.2|14347.9|14347.2|333
1687794300000|2023-06-26 15:45:00|14348.4|14347.7|14347.9|14347.2|14350.1|14349.4|14346.9|14346.2|295
1687794600000|2023-06-26 15:50:00|14347.8|14347.1|14355.5|14354.8|14356|14355.3|14347|14346.3|341
1687794900000|2023-06-26 15:55:00|14356.2|14355.5|14355.7|14355|14357.7|14357|14352.3|14351.6|303
1687795200000|2023-06-26 16:00:00|14355.9|14355.2|14354.3|14353.6|14358.5|14357.8|14354.2|14353.5|409
1687795500000|2023-06-26 16:05:00|14354.5|14353.8|14352.9|14352.2|14354.8|14354.1|14351.2|14350.5|374
1687795800000|2023-06-26 16:10:00|14352.8|14352.1|14352.3|14351.6|14353.6|14352.7|14350.3|14349.6|313
1687796100000|2023-06-26 16:15:00|14352.2|14351.5|14356.3|14355.3|14357.4|14356.4|14351.8|14350.8|285
1687796400000|2023-06-26 16:20:00|14356.2|14355.2|14358.7|14358|14359|14358.3|14355.3|14354.3|271
1687796700000|2023-06-26 16:25:00|14358.6|14357.9|14357.7|14357|14360.8|14360.1|14357.1|14356.4|264
1687797000000|2023-06-26 16:30:00|14357.6|14356.9|14356.4|14355.7|14358.3|14357.6|14356.3|14355.6|216
1687797300000|2023-06-26 16:35:00|14356.3|14355.6|14357.8|14357.1|14357.8|14357.1|14355.6|14354.9|259
1687797600000|2023-06-26 16:40:00|14357.9|14357.2|14356.6|14355.9|14359.1|14358.1|14355.3|14354.4|260
1687797900000|2023-06-26 16:45:00|14356.5|14355.8|14356.8|14355.8|14358.1|14357.2|14355.3|14354.6|274
1687798200000|2023-06-26 16:50:00|14356.9|14355.9|14354.2|14353.2|14357|14356|14353.7|14352.7|231
1687798500000|2023-06-26 16:55:00|14354.1|14353.1|14358.1|14357.1|14358.2|14357.2|14353|14352|242
1687798800000|2023-06-26 17:00:00|14358.2|14357.2|14356.1|14355.1|14358.6|14357.9|14355.1|14354.1|305
1687799100000|2023-06-26 17:05:00|14356.2|14355.2|14348.3|14347.6|14356.4|14355.4|14348.3|14347.6|200
1687799400000|2023-06-26 17:10:00|14348.4|14347.7|14350.6|14349.9|14351.8|14351|14348.2|14347.5|224
1687799700000|2023-06-26 17:15:00|14350.7|14350|14351.7|14351|14352.9|14352.1|14350|14349.1|214
1687800000000|2023-06-26 17:20:00|14351.6|14350.9|14353.5|14352.8|14355.8|14355.1|14351.4|14350.7|202
1687800300000|2023-06-26 17:25:00|14353.4|14352.7|14357.2|14356.2|14358.1|14357.4|14350.9|14350.2|287
1687800600000|2023-06-26 17:30:00|14357.3|14356.3|14357.4|14356.7|14360.2|14359.5|14356.2|14355.5|261
1687800900000|2023-06-26 17:35:00|14357.5|14356.8|14354.5|14353.8|14357.5|14356.8|14353.2|14352.2|195
1687801200000|2023-06-26 17:40:00|14354.7|14354|14351.7|14350.7|14355.5|14354.5|14350.2|14349.2|259
1687801500000|2023-06-26 17:45:00|14351.6|14350.6|14351.4|14350.7|14352.5|14351.5|14350.5|14349.7|185
1687801800000|2023-06-26 17:50:00|14351.3|14350.6|14348.9|14347.9|14351.4|14350.7|14347.5|14346.6|228
1687802100000|2023-06-26 17:55:00|14348.8|14347.8|14348.8|14348.1|14349.8|14349.1|14348.3|14347.6|159
1687802400000|2023-06-26 18:00:00|14348.9|14348.2|14349.2|14348.2|14351|14350.3|14348.3|14347.6|198
1687802700000|2023-06-26 18:05:00|14349.1|14348.1|14348.3|14347.3|14350.2|14349.2|14347.5|14346.8|214
1687803000000|2023-06-26 18:10:00|14348.2|14347.5|14347.4|14346.7|14349.5|14348.6|14347.3|14346.4|180
1687803300000|2023-06-26 18:15:00|14347.5|14346.8|14349.1|14348.4|14349.6|14348.8|14346.8|14346.1|116
1687803600000|2023-06-26 18:20:00|14349|14348.3|14346|14345|14349.8|14348.9|14345.9|14344.9|126
1687803900000|2023-06-26 18:25:00|14345.9|14344.9|14345.6|14344.9|14347.2|14346.2|14344.6|14343.6|206
1687804200000|2023-06-26 18:30:00|14345.5|14344.8|14347.6|14346.9|14347.6|14346.9|14345.4|14344.7|174
1687804500000|2023-06-26 18:35:00|14347.5|14346.8|14349.6|14348.9|14349.8|14349|14346.7|14346|160
1687804800000|2023-06-26 18:40:00|14349.7|14349|14349.7|14348.7|14351|14350.1|14348.5|14347.8|163
1687805100000|2023-06-26 18:45:00|14349.8|14348.8|14347.8|14347.1|14350.1|14349.1|14347.7|14347|133
1687805400000|2023-06-26 18:50:00|14347.7|14347|14349.7|14349|14350.1|14349.1|14347.5|14346.8|172
1687805700000|2023-06-26 18:55:00|14349.8|14349.1|14344.2|14343.5|14350.8|14350.1|14344|14343.3|319
1687806000000|2023-06-26 19:00:00|14344.1|14343.4|14349.3|14348.3|14349.7|14348.7|14343.9|14343.2|307
1687806300000|2023-06-26 19:05:00|14349.2|14348.2|14348.8|14348.1|14349.2|14348.2|14347.5|14346.5|202
1687806600000|2023-06-26 19:10:00|14348.7|14348|14349.5|14348.8|14349.9|14349|14346.5|14345.8|129
1687806900000|2023-06-26 19:15:00|14349.6|14348.9|14351.8|14350.8|14352.7|14352|14349.6|14348.9|129
1687807200000|2023-06-26 19:20:00|14351.7|14350.7|14351.9|14351.2|14352|14351.3|14349.8|14349.1|205
1687807500000|2023-06-26 19:25:00|14352|14351.3|14353.9|14352.9|14354.9|14353.9|14350.9|14350.2|166
1687807800000|2023-06-26 19:30:00|14353.7|14353|14353.8|14352.8|14355.1|14354.4|14353.3|14352.3|202
1687808100000|2023-06-26 19:35:00|14353.6|14352.6|14353.9|14353.2|14354.2|14353.4|14352.6|14351.9|95
1687808400000|2023-06-26 19:40:00|14353.7|14353|14352.8|14351.8|14355|14354|14352.1|14351.1|121
1687808700000|2023-06-26 19:45:00|14352.6|14351.6|14352.8|14352.1|14353.5|14352.7|14351.7|14351|156
1687809000000|2023-06-26 19:50:00|14352.7|14352|14352.3|14351.3|14353.9|14353.2|14352.2|14351.2|121
1687809300000|2023-06-26 19:55:00|14351.8|14351.1|14350.8|14349.8|14352.3|14351.3|14346.8|14346.1|317
1687809600000|2023-06-26 20:00:00|14350.9|14349.9|14349|14348|14352|14351|14348.6|14347.6|226
1687809900000|2023-06-26 20:05:00|14348.8|14347.8|14350|14349|14350|14349|14348.5|14347.5|105
1687810200000|2023-06-26 20:10:00|14351.2|14350.2|14350.2|14349.2|14351.4|14350.4|14349.9|14348.9|68
1687810500000|2023-06-26 20:15:00|14350.1|14349.1|14351.1|14350.1|14352.3|14351.3|14349.8|14348.8|51
1687810800000|2023-06-26 20:20:00|14351.2|14350.2|14351.8|14350.8|14351.9|14350.9|14350.7|14349.7|49
1687811100000|2023-06-26 20:25:00|14352|14351|14350.1|14349.1|14352|14351|14349.4|14348.4|83
1687811400000|2023-06-26 20:30:00|14349.9|14348.9|14351.7|14350.7|14351.7|14350.7|14349.9|14348.9|86
1687811700000|2023-06-26 20:35:00|14351.8|14350.8|14351.9|14350.9|14352.2|14351.2|14351.6|14350.6|27
1687812000000|2023-06-26 20:40:00|14352|14351|14351.7|14350.7|14352.7|14351.7|14351.6|14350.6|36
1687812300000|2023-06-26 20:45:00|14351.6|14350.6|14351.6|14350.6|14352.4|14351.1|14351|14350|83
1687812600000|2023-06-26 20:50:00|14351.7|14350.7|14352.7|14351.7|14354.1|14352.5|14350.7|14349.5|99
1687812900000|2023-06-26 20:55:00|14353.3|14351|14352.3|14349.1|14353.9|14351.5|14351.9|14349|255
1687813200000|2023-06-26 21:00:00|14353.7|14347.3|14353.6|14346.9|14355|14348.3|14352.1|14345.4|31
1687813500000|2023-06-26 21:05:00|14353.4|14346.7|14354.5|14347.8|14355.3|14348.6|14353.3|14346.6|58
1687813800000|2023-06-26 21:10:00|14354.4|14347.7|14353.8|14347.1|14354.6|14347.9|14353.5|14346.8|42
1687814100000|2023-06-26 21:15:00|14353.9|14347.2|14353|14346.3|14354.3|14347.6|14352.9|14346.2|33
1687814400000|2023-06-26 21:20:00|14353.1|14346.4|14352.7|14346.8|14353.4|14346.8|14352.7|14346.2|16
1687814700000|2023-06-26 21:25:00|14352.8|14346.9|14351.9|14346.7|14352.8|14346.9|14351.8|14346.6|20
1687815000000|2023-06-26 21:30:00|14351.8|14346.8|14351.8|14346.9|14351.8|14347.1|14351.5|14346.8|18
1687815300000|2023-06-26 21:35:00|14351.7|14346.8|14351.4|14347|14351.7|14347.1|14351.2|14346.4|85
1687815600000|2023-06-26 21:40:00|14351.2|14346.9|14351.4|14346.6|14351.5|14346.9|14351|14346.5|120
1687815900000|2023-06-26 21:45:00|14351.3|14346.5|14352.6|14346.3|14352.8|14346.7|14351|14345.9|81
1687816200000|2023-06-26 21:50:00|14352.5|14346.2|14350.4|14343.8|14352.7|14346.3|14350.1|14343.4|64
1687816500000|2023-06-26 21:55:00|14350.5|14343.7|14350.8|14344.9|14351.1|14345.5|14350|14343.7|102
1687816800000|2023-06-26 22:00:00|14350.7|14345.6|14350.5|14346.9|14351.4|14347.9|14349.5|14344.1|208
1687817100000|2023-06-26 22:05:00|14350.2|14347.3|14349.6|14346|14350.2|14347.4|14347.8|14344.3|105
1687817400000|2023-06-26 22:10:00|14349.7|14346.3|14347.9|14344.7|14349.7|14346.6|14347.9|14344.7|137
1687817700000|2023-06-26 22:15:00|14347.8|14344.6|14344.3|14341.8|14348|14345.4|14344.3|14341.8|251
1687818000000|2023-06-26 22:20:00|14344|14341.7|14345|14343.1|14345.4|14343.1|14344|14341.7|98
1687818300000|2023-06-26 22:25:00|14345.2|14343|14346.1|14343.7|14348.4|14345.9|14344.6|14342.5|202
1687818600000|2023-06-26 22:30:00|14346|14343.6|14347.4|14344.9|14348.5|14345.9|14345.6|14343.5|178
1687818900000|2023-06-26 22:35:00|14347.3|14345|14348|14345.8|14348.2|14346.4|14347.2|14344.8|88
1687819200000|2023-06-26 22:40:00|14347.9|14345.9|14347.7|14345.9|14348.3|14346.3|14347.2|14345.4|78
1687819500000|2023-06-26 22:45:00|14347.5|14346|14346.5|14344.8|14347.7|14346.2|14345.7|14343.8|122
1687819800000|2023-06-26 22:50:00|14346.6|14344.9|14346.2|14344.1|14346.6|14344.9|14345.6|14343.7|105
1687820100000|2023-06-26 22:55:00|14345.9|14344|14341.1|14339.4|14345.9|14344.1|14341.1|14339.3|220
1687820400000|2023-06-26 23:00:00|14341.2|14339.3|14342.1|14341.1|14344.3|14342.5|14341.2|14339.3|175
1687820700000|2023-06-26 23:05:00|14342.2|14341.2|14341.9|14340.9|14342.6|14341.2|14341.8|14340.5|95
1687821000000|2023-06-26 23:10:00|14342|14341|14343.6|14341.9|14343.6|14342.1|14341.8|14340.8|77
1687821300000|2023-06-26 23:15:00|14343.5|14342.5|14341.2|14339.6|14344.5|14342.8|14340.9|14339.4|158
1687821600000|2023-06-26 23:20:00|14341.4|14339.5|14340.1|14338.4|14341.4|14340.1|14338|14336.4|253
1687821900000|2023-06-26 23:25:00|14340.3|14338.5|14339.9|14338.4|14340.6|14339|14339.3|14338|99
1687822200000|2023-06-26 23:30:00|14340.6|14339|14341.3|14339.7|14342.2|14340.5|14339.6|14338.4|100
1687822500000|2023-06-26 23:35:00|14341.2|14339.8|14341.1|14340.1|14342.9|14341.2|14341.1|14339.7|83
1687822800000|2023-06-26 23:40:00|14341.2|14340.2|14341.7|14340.7|14343|14342|14341.1|14340.1|171
1687823100000|2023-06-26 23:45:00|14341.9|14340.9|14343.7|14342.7|14345.9|14344.9|14341.9|14340.6|347
1687823400000|2023-06-26 23:50:00|14343.8|14342.8|14345.3|14344.3|14346.1|14345.1|14343.7|14342.7|215
1687823700000|2023-06-26 23:55:00|14345.2|14344.2|14346.9|14345.9|14347.7|14346.7|14344.7|14343.7|285
1687824000000|2023-06-27 00:00:00|14348|14347|14347.9|14346.3|14353|14352|14342.5|14341.5|575
1687824300000|2023-06-27 00:05:00|14347.7|14346.7|14349.9|14348.9|14351|14350|14346.4|14345.2|326
1687824600000|2023-06-27 00:10:00|14349.8|14348.8|14346.6|14345.6|14350.8|14349.8|14346|14345|243
1687824900000|2023-06-27 00:15:00|14346.8|14345.8|14340.9|14339.9|14347.2|14346.2|14340.8|14339.8|357
1687825200000|2023-06-27 00:20:00|14340.8|14339.8|14342.4|14341.4|14342.7|14341.7|14339.9|14338.9|210
1687825500000|2023-06-27 00:25:00|14342.3|14341.3|14340.8|14339.8|14345.3|14344.3|14340.2|14339.2|280
1687825800000|2023-06-27 00:30:00|14340.9|14339.9|14339.8|14338.8|14342.2|14341.2|14336.6|14335.6|251
1687826100000|2023-06-27 00:35:00|14339.9|14338.9|14341.4|14340.4|14342.3|14341.3|14339|14338|156
1687826400000|2023-06-27 00:40:00|14341.3|14340.3|14343.3|14342.3|14345.4|14344.4|14340.1|14339.1|289
1687826700000|2023-06-27 00:45:00|14343.4|14342.4|14348.6|14347.6|14349.1|14348.1|14342.1|14341.1|303
1687827000000|2023-06-27 00:50:00|14348.7|14347.7|14357.4|14356.4|14357.8|14356.8|14347|14346|461
1687827300000|2023-06-27 00:55:00|14356.6|14355.6|14350.2|14349.2|14357|14356|14349.5|14348.5|343
1687827600000|2023-06-27 01:00:00|14349.9|14348.9|14346.3|14345.3|14352.4|14351.4|14345.8|14344.8|281
1687827900000|2023-06-27 01:05:00|14346.2|14345.2|14342.2|14341.2|14347.1|14346.1|14340.8|14339.8|334
1687828200000|2023-06-27 01:10:00|14342.1|14341.1|14342.4|14341.4|14343.6|14342.6|14341.7|14340.7|301
1687828500000|2023-06-27 01:15:00|14342.5|14341.5|14343.6|14342.6|14345.8|14344.8|14342.5|14341.5|349
1687828800000|2023-06-27 01:20:00|14343.4|14342.4|14344.3|14343.3|14344.5|14343.5|14341.1|14340.1|294
1687829100000|2023-06-27 01:25:00|14344.4|14343.4|14342.2|14341.2|14344.4|14343.4|14341.5|14340.5|231
1687829400000|2023-06-27 01:30:00|14342|14341|14342.4|14341.4|14344.5|14343.5|14341.4|14340.4|348
1687829700000|2023-06-27 01:35:00|14342.5|14341.5|14338.3|14337.3|14343.7|14342.7|14337.1|14336.1|330
1687830000000|2023-06-27 01:40:00|14338.4|14337.4|14335.1|14334.1|14339.7|14338.7|14334.9|14333.9|338
1687830300000|2023-06-27 01:45:00|14335.2|14334.2|14332.2|14331.2|14336.5|14335.5|14330|14329|368
1687830600000|2023-06-27 01:50:00|14332.3|14331.3|14330.9|14330.2|14334.1|14333.1|14328.9|14327.9|325
1687830900000|2023-06-27 01:55:00|14330.8|14330.1|14338.4|14337.4|14338.9|14337.9|14330.1|14329.1|306
1687831200000|2023-06-27 02:00:00|14338.5|14337.5|14337.7|14336.7|14341.4|14340.4|14337.5|14336.5|337
1687831500000|2023-06-27 02:05:00|14338|14337|14340.2|14339.2|14342.4|14341.4|14337.1|14336.1|331
1687831800000|2023-06-27 02:10:00|14340.1|14339.1|14343.5|14342.5|14343.6|14342.6|14339.1|14338.1|282
1687832100000|2023-06-27 02:15:00|14343.6|14342.6|14342.3|14341.3|14344.8|14343.9|14341.9|14340.9|256
1687832400000|2023-06-27 02:20:00|14342.4|14341.4|14342.4|14341.4|14343.5|14342.5|14341|14340|237
1687832700000|2023-06-27 02:25:00|14342.5|14341.5|14343.7|14342.7|14344.4|14343.5|14341|14340.1|273
1687833000000|2023-06-27 02:30:00|14343.8|14342.8|14343.5|14342.5|14345.7|14345|14343.3|14342.4|164
1687833300000|2023-06-27 02:35:00|14343.4|14342.4|14344.9|14343.9|14346.6|14345.6|14342.4|14341.6|233
1687833600000|2023-06-27 02:40:00|14344.8|14343.8|14345.7|14344.7|14346.1|14345.1|14343.6|14342.6|287
1687833900000|2023-06-27 02:45:00|14345.8|14344.8|14345.6|14344.6|14347.7|14346.7|14345.5|14344.5|228
1687834200000|2023-06-27 02:50:00|14345.7|14344.7|14341.9|14340.9|14345.7|14344.7|14341.5|14340.5|380
1687834500000|2023-06-27 02:55:00|14341.8|14340.8|14340|14339.3|14343|14342|14338.6|14337.6|249
1687834800000|2023-06-27 03:00:00|14340.1|14339.4|14337.2|14336.2|14341.6|14340.6|14335.4|14334.6|280
1687835100000|2023-06-27 03:05:00|14337.1|14336.1|14337.4|14336.7|14338|14337.3|14334.8|14333.8|248
1687835400000|2023-06-27 03:10:00|14337.5|14336.8|14335.4|14334.4|14339.8|14339.1|14335.4|14334.4|291
1687835700000|2023-06-27 03:15:00|14335.5|14334.5|14334.6|14333.6|14337.2|14336.5|14333.3|14332.5|178
1687836000000|2023-06-27 03:20:00|14334.3|14333.3|14335.9|14335.2|14336.2|14335.2|14334|14333.2|199
1687836300000|2023-06-27 03:25:00|14336|14335.3|14338.5|14337.5|14339.1|14338.1|14335.4|14334.7|225
1687836600000|2023-06-27 03:30:00|14338.6|14337.6|14337.7|14336.7|14339.2|14338.2|14336.1|14335.4|276
1687836900000|2023-06-27 03:35:00|14337.6|14336.6|14338.6|14337.9|14339|14338.1|14334.7|14333.7|311
1687837200000|2023-06-27 03:40:00|14338.5|14337.8|14339.6|14338.6|14340.3|14339.5|14337.3|14336.3|225
1687837500000|2023-06-27 03:45:00|14339.5|14338.5|14339.3|14338.6|14340.8|14339.9|14338.9|14338.2|204
1687837800000|2023-06-27 03:50:00|14339.2|14338.5|14342.4|14341.7|14343.2|14342.5|14339.1|14338.4|188
1687838100000|2023-06-27 03:55:00|14342.6|14341.6|14343.7|14342.7|14343.9|14343.1|14341.5|14340.5|255
1687838400000|2023-06-27 04:00:00|14343.8|14343|14345.2|14344.5|14346.9|14346|14343.4|14342.4|267
1687838700000|2023-06-27 04:05:00|14345.1|14344.4|14344.6|14343.6|14345.6|14344.6|14342.6|14341.6|210
1687839000000|2023-06-27 04:10:00|14344.7|14343.7|14347.4|14346.4|14348.5|14347.7|14344.5|14343.5|239
1687839300000|2023-06-27 04:15:00|14347.5|14346.5|14349.5|14348.5|14350.5|14349.8|14347.4|14346.4|241
1687839600000|2023-06-27 04:20:00|14349.4|14348.4|14352.4|14351.4|14352.9|14351.9|14349.3|14348.3|229
1687839900000|2023-06-27 04:25:00|14352.5|14351.5|14351.4|14350.4|14352.7|14351.7|14348.4|14347.4|356
1687840200000|2023-06-27 04:30:00|14351.3|14350.3|14349.2|14348.2|14352.6|14351.7|14349|14348.2|265
1687840500000|2023-06-27 04:35:00|14349.3|14348.3|14348|14347.3|14350.8|14349.8|14347.1|14346.1|183
1687840800000|2023-06-27 04:40:00|14347.9|14347.2|14349.6|14348.6|14350.7|14349.7|14347.5|14346.5|202
1687841100000|2023-06-27 04:45:00|14349.7|14348.7|14347.1|14346.1|14350.5|14349.5|14346.8|14345.8|225
1687841400000|2023-06-27 04:50:00|14347|14346|14350.2|14349.5|14350.2|14349.5|14345.8|14344.8|182
1687841700000|2023-06-27 04:55:00|14350.1|14349.4|14350.3|14349.3|14351.4|14350.5|14349.5|14348.5|276
1687842000000|2023-06-27 05:00:00|14350.4|14349.4|14351.2|14350.2|14352.2|14351.4|14349.6|14348.6|271
1687842300000|2023-06-27 05:05:00|14351.1|14350.1|14350.1|14349.1|14351.5|14350.6|14349.7|14348.7|161
1687842600000|2023-06-27 05:10:00|14350|14349|14348.4|14347.4|14350|14349|14347.9|14346.9|170
1687842900000|2023-06-27 05:15:00|14348.3|14347.3|14348.3|14347.3|14349.8|14348.8|14348|14347.1|180
1687843200000|2023-06-27 05:20:00|14348.2|14347.2|14349.6|14348.6|14350.2|14349.5|14347.9|14347.1|198
1687843500000|2023-06-27 05:25:00|14349.7|14348.7|14347.3|14346.6|14349.7|14348.7|14346.7|14346|207
1687843800000|2023-06-27 05:30:00|14347.2|14346.5|14347.3|14346.3|14348.5|14347.5|14346.5|14345.5|223
1687844100000|2023-06-27 05:35:00|14347.2|14346.2|14350.2|14349.2|14351.2|14350.2|14347.1|14346.1|218
1687844400000|2023-06-27 05:40:00|14350.3|14349.3|14351.7|14350.7|14351.8|14350.8|14349.4|14348.4|223
1687844700000|2023-06-27 05:45:00|14351.8|14350.8|14353.3|14352.6|14353.4|14352.7|14351.6|14350.6|171
1687845000000|2023-06-27 05:50:00|14353.4|14352.7|14357.7|14356.7|14359.2|14358.4|14351.8|14351.1|209
1687845300000|2023-06-27 05:55:00|14357.8|14356.8|14361.4|14360.4|14362.8|14361.9|14357.5|14356.5|318
1687845600000|2023-06-27 06:00:00|14361.7|14360.7|14365.8|14364.8|14366.5|14365.5|14359.4|14358.4|386
1687845900000|2023-06-27 06:05:00|14365.7|14364.7|14364.5|14363.5|14365.8|14365.1|14362.3|14361.3|310
1687846200000|2023-06-27 06:10:00|14364.6|14363.6|14357.3|14356.6|14364.6|14363.8|14356.3|14355.5|309
1687846500000|2023-06-27 06:15:00|14357.2|14356.5|14362.4|14361.4|14362.6|14361.6|14355.2|14354.5|321
1687846800000|2023-06-27 06:20:00|14362.3|14361.3|14359.4|14358.4|14362.3|14361.3|14358.8|14357.8|288
1687847100000|2023-06-27 06:25:00|14359.3|14358.3|14359|14358.3|14360.5|14359.5|14357.9|14357|284
1687847400000|2023-06-27 06:30:00|14358.9|14357.9|14353.5|14352.5|14358.9|14357.9|14352.2|14351.2|281
1687847700000|2023-06-27 06:35:00|14353.6|14352.6|14349.8|14348.8|14354.7|14353.7|14345.6|14344.6|351
1687848000000|2023-06-27 06:40:00|14349.6|14348.6|14347|14346.3|14351.5|14350.5|14347|14346.3|233
1687848300000|2023-06-27 06:45:00|14347.1|14346.4|14345.9|14344.9|14347.3|14346.5|14343.2|14342.2|374
1687848600000|2023-06-27 06:50:00|14345.8|14344.8|14346.3|14345.3|14346.5|14345.5|14344.6|14343.6|210
1687848900000|2023-06-27 06:55:00|14346.2|14345.2|14345|14344|14346.6|14345.6|14344.3|14343.4|278
1687849200000|2023-06-27 07:00:00|14344.9|14343.9|14349.7|14348.7|14350.5|14349.5|14340.4|14339.7|438
1687849500000|2023-06-27 07:05:00|14349.6|14348.6|14352.3|14351.3|14355.9|14354.9|14348.5|14347.7|441
1687849800000|2023-06-27 07:10:00|14352.2|14351.2|14349.5|14348.5|14353.1|14352.1|14346.3|14345.3|393
1687850100000|2023-06-27 07:15:00|14349.4|14348.4|14352.6|14351.6|14353.6|14352.6|14347.7|14346.7|387
1687850400000|2023-06-27 07:20:00|14352.5|14351.5|14351.2|14350.2|14353.6|14352.6|14348.1|14347.4|419
1687850700000|2023-06-27 07:25:00|14351.3|14350.3|14350.6|14349.6|14351.4|14350.4|14344.7|14343.7|391
1687851000000|2023-06-27 07:30:00|14351|14350|14350.8|14349.8|14353.8|14352.8|14348.2|14347.2|376
1687851300000|2023-06-27 07:35:00|14350.9|14349.9|14350.6|14349.6|14354.6|14353.6|14350.3|14349.3|369
1687851600000|2023-06-27 07:40:00|14350.5|14349.5|14348.6|14347.6|14350.7|14349.7|14347.1|14346.4|304
1687851900000|2023-06-27 07:45:00|14348.5|14347.5|14343.8|14342.8|14348.9|14347.9|14342.7|14342|363
1687852200000|2023-06-27 07:50:00|14343.9|14342.9|14346.4|14345.4|14349.2|14348.5|14343.8|14342.8|313
1687852500000|2023-06-27 07:55:00|14346.3|14345.3|14352.6|14351.6|14352.8|14351.8|14345.9|14344.9|374
1687852800000|2023-06-27 08:00:00|14352.4|14351.4|14354.5|14353.5|14360.1|14359.1|14352.2|14351.2|584
1687853100000|2023-06-27 08:05:00|14354.6|14353.6|14361.9|14360.9|14363|14362.1|14353.9|14352.9|501
1687853400000|2023-06-27 08:10:00|14362|14361|14367.8|14366.8|14370|14369|14361.3|14360.3|562
1687853700000|2023-06-27 08:15:00|14368.5|14367.5|14370.9|14369.9|14372.9|14371.9|14367.8|14366.8|463
1687854000000|2023-06-27 08:20:00|14371|14370|14366.4|14365.4|14376.5|14375.5|14366.4|14365.4|496
1687854300000|2023-06-27 08:25:00|14366.5|14365.5|14369.5|14368.5|14369.5|14368.5|14365.6|14364.6|368
1687854600000|2023-06-27 08:30:00|14369.6|14368.6|14370.8|14369.8|14372.3|14371.3|14368.1|14367.1|382
1687854900000|2023-06-27 08:35:00|14371.3|14370.3|14376.1|14375.1|14378.1|14377.1|14371.3|14370.3|378
1687855200000|2023-06-27 08:40:00|14376.2|14375.2|14374.6|14373.6|14377|14376|14373.9|14372.9|287
1687855500000|2023-06-27 08:45:00|14374.7|14373.7|14372.6|14371.6|14375.9|14374.9|14370.5|14369.5|293
1687855800000|2023-06-27 08:50:00|14372.7|14371.7|14370.8|14369.8|14372.9|14371.9|14368.8|14368.1|305
1687856100000|2023-06-27 08:55:00|14370.7|14369.7|14371.5|14370.5|14372.4|14371.4|14368.6|14367.7|335
1687856400000|2023-06-27 09:00:00|14371.6|14370.6|14373.6|14372.6|14375.2|14374.3|14370.7|14369.7|360
1687856700000|2023-06-27 09:05:00|14373.5|14372.5|14370.1|14369.1|14374.7|14373.7|14368.6|14367.7|331
1687857000000|2023-06-27 09:10:00|14370.3|14369.3|14371.2|14370.2|14373|14372|14369|14368|270
1687857300000|2023-06-27 09:15:00|14371.1|14370.1|14375.8|14374.8|14377.3|14376.6|14371.1|14370.1|303
1687857600000|2023-06-27 09:20:00|14375.7|14374.7|14379.1|14378.1|14379.4|14378.6|14373.9|14372.9|289
1687857900000|2023-06-27 09:25:00|14379|14378|14383.7|14382.7|14386.3|14385.5|14378.9|14378|368
1687858200000|2023-06-27 09:30:00|14383.8|14383.1|14388.4|14387.4|14388.5|14387.7|14381.8|14380.8|280
1687858500000|2023-06-27 09:35:00|14388.3|14387.3|14389.7|14388.7|14390.9|14389.9|14384.9|14383.9|448
1687858800000|2023-06-27 09:40:00|14389.8|14388.8|14389.5|14388.5|14394.8|14394.1|14388.9|14387.9|395
1687859100000|2023-06-27 09:45:00|14389.6|14388.6|14380.4|14379.7|14389.9|14389|14380.3|14379.6|310
1687859400000|2023-06-27 09:50:00|14380.3|14379.6|14385.6|14384.6|14386.3|14385.3|14380.1|14379.4|273
1687859700000|2023-06-27 09:55:00|14385.5|14384.5|14383.7|14382.7|14385.7|14385|14382.2|14381.5|324
1687860000000|2023-06-27 10:00:00|14383.6|14382.9|14384|14383|14384.1|14383.1|14380.7|14379.7|267
1687860300000|2023-06-27 10:05:00|14384.3|14383.3|14381.5|14380.8|14385.4|14384.4|14381.5|14380.8|294
1687860600000|2023-06-27 10:10:00|14381.7|14381|14384|14383|14384.8|14383.8|14379.3|14378.3|281
1687860900000|2023-06-27 10:15:00|14384.2|14383.2|14385.5|14384.5|14389.7|14388.7|14383.7|14382.7|225
1687861200000|2023-06-27 10:20:00|14385.3|14384.3|14388|14387|14388.9|14387.9|14384.8|14384|225
1687861500000|2023-06-27 10:25:00|14387.9|14386.9|14381.8|14381.1|14389.6|14388.6|14380.6|14379.6|263
1687861800000|2023-06-27 10:30:00|14381.7|14381|14384.9|14383.9|14386.1|14385.1|14380.8|14380.1|291
1687862100000|2023-06-27 10:35:00|14385|14384|14381|14380|14385.9|14384.9|14380|14379|292
1687862400000|2023-06-27 10:40:00|14380.9|14379.9|14375.2|14374.2|14381.5|14380.5|14374.4|14373.4|232
1687862700000|2023-06-27 10:45:00|14375.4|14374.4|14373.2|14372.2|14375.8|14374.8|14366.4|14365.4|270
1687863000000|2023-06-27 10:50:00|14373.3|14372.3|14374.6|14373.6|14376.6|14375.6|14373.1|14372.1|231
1687863300000|2023-06-27 10:55:00|14374.7|14373.7|14374.2|14373.5|14375.7|14375|14368.6|14367.6|311
1687863600000|2023-06-27 11:00:00|14374.1|14373.4|14376.8|14376.1|14378.8|14377.8|14373.3|14372.6|259
1687863900000|2023-06-27 11:05:00|14377.2|14376.5|14378.6|14377.6|14379.3|14378.3|14376|14375.1|253
1687864200000|2023-06-27 11:10:00|14378.7|14377.7|14372.1|14371.1|14379.2|14378.2|14372|14371|270
1687864500000|2023-06-27 11:15:00|14371.8|14370.8|14368.4|14367.4|14373.9|14372.9|14367.1|14366.1|423
1687864800000|2023-06-27 11:20:00|14368.5|14367.5|14368.7|14367.7|14370.4|14369.4|14367.1|14366.1|319
1687865100000|2023-06-27 11:25:00|14368.8|14367.8|14370.6|14369.6|14373.6|14372.6|14367.5|14366.5|388
1687865400000|2023-06-27 11:30:00|14370.5|14369.5|14370.4|14369.4|14370.9|14369.9|14367.9|14366.9|304
1687865700000|2023-06-27 11:35:00|14370.5|14369.5|14360.5|14359.8|14371|14370|14360.2|14359.3|349
1687866000000|2023-06-27 11:40:00|14360.7|14359.7|14361.9|14360.9|14365.1|14364.1|14359.1|14358.4|378
1687866300000|2023-06-27 11:45:00|14361.8|14360.8|14355.1|14354.1|14362.5|14361.8|14353.3|14352.6|406
1687866600000|2023-06-27 11:50:00|14355.2|14354.2|14354.3|14353.3|14357.3|14356.3|14350.1|14349.1|386
1687866900000|2023-06-27 11:55:00|14354.4|14353.4|14355.9|14354.9|14357.4|14356.4|14353.1|14352.1|393
1687867200000|2023-06-27 12:00:00|14355.7|14354.7|14354.9|14353.9|14359.6|14358.6|14352.4|14351.4|481
1687867500000|2023-06-27 12:05:00|14354.8|14353.8|14350.8|14349.8|14355.7|14354.7|14350.5|14349.5|365
1687867800000|2023-06-27 12:10:00|14351.2|14350.2|14340.3|14339.3|14351.9|14350.9|14337.8|14336.8|553
1687868100000|2023-06-27 12:15:00|14340.1|14339.1|14343.8|14342.8|14346.7|14345.7|14339.8|14338.8|461
1687868400000|2023-06-27 12:20:00|14344|14343|14344.8|14343.8|14344.8|14343.8|14339.2|14338.2|509
1687868700000|2023-06-27 12:25:00|14344.9|14343.9|14348.8|14345.1|14349.1|14347.6|14342.9|14341.9|482
1687869000000|2023-06-27 12:30:00|14348.7|14344.8|14355.5|14354.5|14363.3|14361.3|14348.7|14344.8|1304
1687869300000|2023-06-27 12:35:00|14355.6|14354.6|14349.9|14348.9|14358.5|14357.5|14342.7|14342|705
1687869600000|2023-06-27 12:40:00|14350|14349|14348.5|14347.5|14358|14357|14347.2|14346.2|624
1687869900000|2023-06-27 12:45:00|14348.6|14347.6|14357.8|14356.8|14359.1|14358.1|14345.7|14344.8|629
1687870200000|2023-06-27 12:50:00|14358|14357|14357.4|14356.4|14362.9|14361.9|14356.8|14355.8|620
1687870500000|2023-06-27 12:55:00|14357.5|14356.5|14355.5|14354.5|14357.6|14356.6|14350.8|14349.8|498
1687870800000|2023-06-27 13:00:00|14355.1|14354.4|14358.6|14357.6|14367|14366|14354.1|14353.3|656
1687871100000|2023-06-27 13:05:00|14358.7|14357.7|14359.6|14358.6|14362.5|14361.5|14357.3|14356.3|486
1687871400000|2023-06-27 13:10:00|14359.5|14358.5|14355.6|14354.9|14363.4|14362.4|14353.3|14352.6|527
1687871700000|2023-06-27 13:15:00|14355.5|14354.8|14345.3|14344.3|14355.5|14354.8|14342|14341|560
1687872000000|2023-06-27 13:20:00|14345.2|14344.2|14345.8|14344.8|14349.4|14348.7|14344.4|14343.4|437
1687872300000|2023-06-27 13:25:00|14345.9|14344.9|14338.4|14337.4|14346|14345|14338.4|14337.4|395
1687872600000|2023-06-27 13:30:00|14337.9|14337.2|14334.5|14333.8|14338.6|14337.7|14331.4|14330.7|792
1687872900000|2023-06-27 13:35:00|14334.1|14333.1|14335.9|14334.9|14340.3|14339.3|14330.5|14329.6|759
1687873200000|2023-06-27 13:40:00|14335.8|14334.8|14342.2|14341.2|14344.7|14343.7|14332.7|14331.7|737
1687873500000|2023-06-27 13:45:00|14341.9|14340.9|14347|14346|14347.4|14346.4|14338.7|14337.7|586
1687873800000|2023-06-27 13:50:00|14347.1|14346.1|14350.6|14349.6|14352.6|14351.6|14344.4|14343.4|566
1687874100000|2023-06-27 13:55:00|14350.7|14349.7|14350.7|14347.2|14356.5|14355.5|14349.7|14343.7|549
1687874400000|2023-06-27 14:00:00|14350.2|14347.3|14374.6|14373.6|14376.3|14375.3|14347.3|14341.5|1273
1687874700000|2023-06-27 14:05:00|14374.4|14373.4|14378.8|14377.8|14386.1|14385.1|14374.2|14373.2|1105
1687875000000|2023-06-27 14:10:00|14378.7|14377.7|14387|14386|14389.6|14388.6|14378.5|14377.5|763
1687875300000|2023-06-27 14:15:00|14386.9|14385.9|14379.8|14378.8|14389.7|14388.7|14379.4|14378.4|678
1687875600000|2023-06-27 14:20:00|14379.7|14378.7|14384.7|14383.7|14386.7|14385.7|14376.3|14375.3|525
1687875900000|2023-06-27 14:25:00|14384.6|14383.6|14385.3|14384.3|14388.9|14387.9|14383.3|14382.3|479
1687876200000|2023-06-27 14:30:00|14385.1|14384.4|14385.4|14384.7|14385.9|14384.9|14377.2|14376.5|489
1687876500000|2023-06-27 14:35:00|14385.6|14384.6|14394.4|14393.4|14396.6|14395.9|14385.3|14384.3|660
1687876800000|2023-06-27 14:40:00|14394.3|14393.3|14400.1|14399.4|14400.2|14399.5|14394.1|14393.1|512
1687877100000|2023-06-27 14:45:00|14400.2|14399.5|14395.9|14394.9|14400.7|14400|14395.2|14394.3|450
1687877400000|2023-06-27 14:50:00|14395.8|14394.8|14403.5|14402.5|14408.2|14407.2|14393.7|14392.7|674
1687877700000|2023-06-27 14:55:00|14403.9|14402.9|14404.7|14404|14407.8|14407.1|14401.4|14400.7|515
1687878000000|2023-06-27 15:00:00|14404.6|14403.9|14408.7|14408|14412.5|14411.8|14401.3|14400.6|584
1687878300000|2023-06-27 15:05:00|14408.6|14407.9|14414.2|14413.2|14418|14417.3|14406.3|14405.3|492
1687878600000|2023-06-27 15:10:00|14414.1|14413.1|14415|14414|14417.2|14416.5|14411|14410|454
1687878900000|2023-06-27 15:15:00|14414.8|14413.8|14413.1|14412.1|14416.3|14415.5|14411.9|14410.9|441
1687879200000|2023-06-27 15:20:00|14413.2|14412.2|14403.3|14402.3|14415.3|14414.4|14401.2|14400.2|513
1687879500000|2023-06-27 15:25:00|14403.6|14402.6|14405.8|14405.1|14408.4|14407.6|14402.8|14401.8|336
1687879800000|2023-06-27 15:30:00|14405.9|14405.2|14401.9|14400.9|14408.4|14407.7|14401.7|14400.9|397
1687880100000|2023-06-27 15:35:00|14401.8|14400.8|14394.1|14393.4|14403.2|14402.2|14390.6|14389.9|422
1687880400000|2023-06-27 15:40:00|14394.3|14393.6|14400.3|14399.3|14400.9|14399.9|14393.8|14393.1|344
1687880700000|2023-06-27 15:45:00|14400.2|14399.2|14396.7|14396|14401.1|14400.4|14396|14395|315
1687881000000|2023-06-27 15:50:00|14396.8|14396.1|14399.3|14398.3|14400.3|14399.6|14396.4|14395.7|271
1687881300000|2023-06-27 15:55:00|14399.5|14398.5|14401.3|14400.6|14401.4|14400.7|14395.5|14394.8|299
1687881600000|2023-06-27 16:00:00|14401.1|14400.4|14402.1|14401.4|14402.6|14401.9|14399|14398|307
1687881900000|2023-06-27 16:05:00|14402|14401.3|14400|14399|14402.4|14401.7|14399.7|14399|270
1687882200000|2023-06-27 16:10:00|14400.1|14399.1|14390.8|14389.8|14401.3|14400.3|14390.1|14389.1|355
1687882500000|2023-06-27 16:15:00|14390.7|14389.7|14395.2|14394.2|14395.7|14395|14389.8|14388.8|303
1687882800000|2023-06-27 16:20:00|14395.1|14394.1|14390.6|14389.9|14395.1|14394.1|14388|14387|311
1687883100000|2023-06-27 16:25:00|14390.7|14390|14392.1|14391.1|14394.4|14393.4|14389.8|14388.9|275
1687883400000|2023-06-27 16:30:00|14392|14391|14396.3|14395.3|14396.4|14395.4|14391.3|14390.3|310
1687883700000|2023-06-27 16:35:00|14396.4|14395.4|14395.4|14394.4|14396.6|14395.6|14394.1|14393.1|300
1687884000000|2023-06-27 16:40:00|14395.6|14394.6|14397|14396|14397.1|14396.1|14392.3|14391.3|320
1687884300000|2023-06-27 16:45:00|14397.1|14396.1|14396.4|14395.4|14397.3|14396.3|14394|14393|283
1687884600000|2023-06-27 16:50:00|14396.5|14395.5|14395.3|14394.3|14396.6|14395.7|14392.5|14391.5|233
1687884900000|2023-06-27 16:55:00|14395.2|14394.2|14397.9|14397.2|14398.9|14397.9|14395.2|14394.2|295
1687885200000|2023-06-27 17:00:00|14398|14397.3|14402.2|14401.5|14403|14402|14397.5|14396.8|301
1687885500000|2023-06-27 17:05:00|14401.2|14400.5|14406.9|14405.9|14407|14406|14400.1|14399.3|341
1687885800000|2023-06-27 17:10:00|14407.3|14406.3|14407.4|14406.4|14408.9|14408.2|14406|14405.3|275
1687886100000|2023-06-27 17:15:00|14407.3|14406.3|14400.4|14399.4|14407.3|14406.3|14400.2|14399.2|200
1687886400000|2023-06-27 17:20:00|14400.5|14399.5|14402.1|14401.1|14403.1|14402.1|14400.2|14399.2|232
1687886700000|2023-06-27 17:25:00|14402|14401|14399.1|14398.1|14402.7|14401.7|14398.9|14398|285
1687887000000|2023-06-27 17:30:00|14399|14398|14396.9|14396.2|14399.3|14398.3|14396.2|14395.2|175
1687887300000|2023-06-27 17:35:00|14396.8|14396.1|14398.8|14398.1|14400.5|14399.5|14396.6|14395.9|158
1687887600000|2023-06-27 17:40:00|14398.9|14398.2|14403|14402.3|14403|14402.3|14397.9|14397.2|206
1687887900000|2023-06-27 17:45:00|14403.3|14402.6|14402.4|14401.4|14404.1|14403.1|14401|14400|228
1687888200000|2023-06-27 17:50:00|14402.5|14401.5|14399|14398|14403.2|14402.2|14396.9|14396.1|213
1687888500000|2023-06-27 17:55:00|14399.2|14398.2|14397.6|14396.9|14401.8|14400.8|14397.4|14396.7|202
1687888800000|2023-06-27 18:00:00|14397.7|14397|14399.7|14399|14400.2|14399.3|14396.7|14396|177
1687889100000|2023-06-27 18:05:00|14399.8|14399.1|14398.8|14397.8|14401|14400.3|14397.4|14396.4|216
1687889400000|2023-06-27 18:10:00|14398.9|14397.9|14399.7|14399|14400.3|14399.6|14397.7|14397|222
1687889700000|2023-06-27 18:15:00|14399.9|14399.2|14400.8|14399.8|14401.4|14400.4|14399.2|14398.5|182
1687890000000|2023-06-27 18:20:00|14400.9|14399.9|14403.9|14403.2|14405.4|14404.7|14400.7|14399.9|200
1687890300000|2023-06-27 18:25:00|14404.1|14403.1|14403.7|14403|14404.9|14404.2|14402.5|14401.8|218
1687890600000|2023-06-27 18:30:00|14403.5|14402.8|14402.1|14401.4|14403.6|14402.9|14400.8|14399.8|162
1687890900000|2023-06-27 18:35:00|14402.2|14401.5|14403.7|14403|14404.7|14404|14402|14401.3|201
1687891200000|2023-06-27 18:40:00|14404.1|14403.4|14403.1|14402.4|14404.8|14404.1|14402.9|14402.2|121
1687891500000|2023-06-27 18:45:00|14403|14402.3|14403.2|14402.5|14404.9|14404.2|14402.1|14401.4|153
1687891800000|2023-06-27 18:50:00|14403.3|14402.6|14403.4|14402.7|14403.4|14402.7|14402.9|14402.2|70
1687892100000|2023-06-27 18:55:00|14403.3|14402.6|14404.3|14403.3|14405.4|14404.7|14403|14402.3|145
1687892400000|2023-06-27 19:00:00|14404.2|14403.2|14404.4|14403.4|14404.7|14403.7|14400.5|14399.8|260
1687892700000|2023-06-27 19:05:00|14404.5|14403.5|14404.2|14403.2|14404.9|14403.9|14402.6|14401.6|162
1687893000000|2023-06-27 19:10:00|14404.3|14403.3|14404.1|14403.4|14405.9|14404.9|14403.1|14402.4|112
1687893300000|2023-06-27 19:15:00|14404.2|14403.5|14406.1|14405.4|14407.5|14406.5|14402.4|14401.7|181
1687893600000|2023-06-27 19:20:00|14406.2|14405.5|14405.2|14404.2|14406.5|14405.5|14404.6|14403.6|155
1687893900000|2023-06-27 19:25:00|14405.1|14404.1|14405.4|14404.4|14406.8|14406.1|14403.9|14403.1|145
1687894200000|2023-06-27 19:30:00|14405.3|14404.3|14405.8|14405.1|14406.2|14405.5|14405|14404.2|173
1687894500000|2023-06-27 19:35:00|14405.9|14405.2|14404.1|14403.4|14406.4|14405.7|14403.1|14402.4|139
1687894800000|2023-06-27 19:40:00|14404|14403.3|14404.2|14403.5|14404.2|14403.5|14402.4|14401.7|117
1687895100000|2023-06-27 19:45:00|14404.3|14403.6|14405|14404.3|14405.1|14404.4|14402.8|14402.1|134
1687895400000|2023-06-27 19:50:00|14405.1|14404.4|14404.9|14403.9|14405.3|14404.4|14403.8|14402.8|150
1687895700000|2023-06-27 19:55:00|14405|14404|14400.7|14400|14405.3|14404.3|14400.4|14399.7|236
1687896000000|2023-06-27 20:00:00|14400.6|14399.9|14403.1|14402.1|14403.3|14402.5|14400.1|14399.2|186
1687896300000|2023-06-27 20:05:00|14403.2|14402.2|14403.3|14402.3|14403.6|14402.6|14401.8|14400.8|101
1687896600000|2023-06-27 20:10:00|14403.2|14402.2|14404.3|14403.3|14404.5|14403.5|14403.2|14402.2|108
1687896900000|2023-06-27 20:15:00|14404.4|14403.4|14405.3|14404.6|14405.3|14404.6|14403.9|14402.9|63
1687897200000|2023-06-27 20:20:00|14405.2|14404.5|14406.1|14405.1|14406.7|14405.7|14405|14404|95
1687897500000|2023-06-27 20:25:00|14406.2|14405.2|14404.2|14403.2|14406.2|14405.2|14402.8|14401.8|139
1687897800000|2023-06-27 20:30:00|14404.3|14403.3|14405.8|14404.8|14406.1|14405.1|14404.3|14403.3|133
1687898100000|2023-06-27 20:35:00|14405.9|14404.9|14406.1|14405.1|14406.6|14405.6|14405.9|14404.9|41
1687898400000|2023-06-27 20:40:00|14406|14405|14406.5|14405.5|14406.7|14405.7|14405.5|14404.5|65
1687898700000|2023-06-27 20:45:00|14406.6|14405.6|14408.2|14407.2|14409.2|14408|14406.6|14405.6|170
1687899000000|2023-06-27 20:50:00|14408.4|14406.9|14409|14407.5|14409|14407.8|14407.3|14406.2|241
1687899300000|2023-06-27 20:55:00|14409.5|14407.1|14409.3|14405.8|14410.4|14408|14407.8|14405.1|475
1687899600000|2023-06-27 21:00:00|14409.6|14405.4|14410.3|14403.6|14411.1|14405.4|14409.4|14403.2|27
1687899900000|2023-06-27 21:05:00|14410.1|14403.4|14409.8|14403.1|14411|14404.3|14409.7|14403.1|31
1687900200000|2023-06-27 21:10:00|14409.7|14403|14408.9|14403.5|14409.8|14403.5|14408.2|14402.7|27
1687900500000|2023-06-27 21:15:00|14408.8|14403.7|14410.1|14404.5|14410.8|14404.5|14408.8|14403.7|23
1687900800000|2023-06-27 21:20:00|14410.2|14404.4|14410|14404.7|14410.4|14404.7|14410|14404.4|6
1687901100000|2023-06-27 21:25:00|14410.1|14404.8|14410.2|14404.1|14410.3|14404.8|14409.8|14403.9|15
1687901400000|2023-06-27 21:30:00|14410.1|14404.3|14409.3|14404|14410.1|14404.3|14409.3|14404|31
1687901700000|2023-06-27 21:35:00|14409.2|14404.1|14408.6|14403.9|14409.7|14404.5|14408.5|14403.8|48
1687902000000|2023-06-27 21:40:00|14408.5|14403.8|14408.8|14403.8|14408.8|14404.1|14408.4|14403.8|60
1687902300000|2023-06-27 21:45:00|14408.9|14403.9|14408.2|14401.7|14410|14404|14407.8|14401.1|108
1687902600000|2023-06-27 21:50:00|14408.1|14401.8|14406.8|14400.1|14408.2|14401.8|14405.8|14399.1|42
1687902900000|2023-06-27 21:55:00|14406.6|14399.9|14407.2|14400.7|14408|14401.3|14406.5|14399.8|60
1687903200000|2023-06-27 22:00:00|14406.9|14400.2|14405.9|14400.8|14411.1|14405.6|14405.5|14399.6|430
1687903500000|2023-06-27 22:05:00|14405.5|14401.1|14404.8|14402|14406.3|14402.9|14404|14400.4|117
1687903800000|2023-06-27 22:10:00|14404.7|14401.9|14402.3|14400|14405.5|14402.7|14401.2|14398.8|296
1687904100000|2023-06-27 22:15:00|14402.6|14400.3|14401.9|14399.5|14404.1|14402.2|14400.8|14398.8|276
1687904400000|2023-06-27 22:20:00|14402|14399.4|14404.1|14401.9|14404.6|14402.6|14401.5|14399.4|216
1687904700000|2023-06-27 22:25:00|14404|14401.8|14402.8|14400.7|14404.3|14402.4|14402.7|14400.7|248
1687905000000|2023-06-27 22:30:00|14402.9|14400.6|14403.7|14401.8|14404.1|14402.3|14401.4|14399.1|327
1687905300000|2023-06-27 22:35:00|14403|14401|14402.9|14401|14404.4|14402.5|14402|14400.1|307
1687905600000|2023-06-27 22:40:00|14403|14401.1|14403.4|14401.5|14403.7|14402|14402.2|14400.2|145
1687905900000|2023-06-27 22:45:00|14403.3|14401.2|14402.6|14401.1|14403.9|14402|14401|14399.3|278
1687906200000|2023-06-27 22:50:00|14402.7|14400.9|14401.7|14399.7|14403.1|14401.2|14401.7|14399.7|143
1687906500000|2023-06-27 22:55:00|14401.6|14399.8|14397.2|14396.2|14401.9|14400|14394.9|14393.1|388
1687906800000|2023-06-27 23:00:00|14397.3|14396.3|14395.5|14393.7|14397.6|14396.3|14394|14392.7|283
1687907100000|2023-06-27 23:05:00|14395.4|14393.8|14393.1|14391.6|14395.4|14394.2|14393.1|14391.6|195
1687907400000|2023-06-27 23:10:00|14393.4|14392.4|14394.1|14392.5|14396.4|14395.2|14393.4|14392|156
1687907700000|2023-06-27 23:15:00|14394.2|14392.6|14388.1|14386.2|14394.8|14393.3|14388.1|14386.2|205
1687908000000|2023-06-27 23:20:00|14388.2|14387.2|14390|14389|14390.7|14389.3|14388.2|14387.2|174
1687908300000|2023-06-27 23:25:00|14390.1|14389.1|14389.3|14388.3|14390.8|14389.8|14388.7|14387.7|84
1687908600000|2023-06-27 23:30:00|14389.4|14388.4|14386.9|14385.9|14390.6|14389.3|14386.9|14385.9|125
1687908900000|2023-06-27 23:35:00|14387.7|14386.7|14382.9|14381.9|14387.8|14386.8|14381.7|14380.4|228
1687909200000|2023-06-27 23:40:00|14382.7|14381.7|14383.8|14382.2|14385.4|14384.1|14380.8|14379.8|288
1687909500000|2023-06-27 23:45:00|14384.1|14382.8|14383.8|14382.8|14386.1|14385|14379.6|14378.6|467
1687909800000|2023-06-27 23:50:00|14384.3|14383.3|14384.2|14383.2|14384.7|14383.7|14381.1|14380.1|280
1687910100000|2023-06-27 23:55:00|14384.4|14383.4|14388.3|14387.3|14390.2|14388.7|14383.5|14382.5|619
1687910400000|2023-06-28 00:00:00|14388.6|14387.1|14384.1|14383.1|14392.2|14391|14383.8|14382.8|608
1687910700000|2023-06-28 00:05:00|14383.9|14382.9|14382.3|14381.3|14385.3|14384.2|14378.7|14377.7|434
1687911000000|2023-06-28 00:10:00|14382.6|14381.6|14376.9|14375.9|14384.2|14383.2|14376.5|14375.3|504
1687911300000|2023-06-28 00:15:00|14376.8|14375.8|14380.2|14379.2|14383.3|14382.3|14376.3|14375.3|369
1687911600000|2023-06-28 00:20:00|14380.3|14379.3|14378.4|14377.4|14380.3|14379.3|14373.7|14372.7|339
1687911900000|2023-06-28 00:25:00|14378.6|14377.6|14381.4|14380.4|14382.5|14381.5|14378.3|14377.3|255
1687912200000|2023-06-28 00:30:00|14381.3|14380.3|14384.2|14383.2|14384.4|14383.4|14379.1|14378.1|284
1687912500000|2023-06-28 00:35:00|14384.3|14383.3|14382.8|14381.8|14385.5|14384.5|14382.7|14381.7|277
1687912800000|2023-06-28 00:40:00|14382.7|14381.7|14385.6|14384.6|14386.6|14385.6|14382.4|14381.6|235
1687913100000|2023-06-28 00:45:00|14385.7|14384.7|14385.6|14384.6|14389.5|14388.5|14383.8|14382.8|303
1687913400000|2023-06-28 00:50:00|14385.4|14384.4|14384.7|14383.7|14390.2|14389.2|14381.7|14380.7|579
1687913700000|2023-06-28 00:55:00|14383.7|14383|14380.5|14379.5|14386.1|14385.3|14379.7|14379|464
1687914000000|2023-06-28 01:00:00|14380.6|14379.6|14387.5|14386.5|14388.8|14387.8|14380.5|14379.5|331
1687914300000|2023-06-28 01:05:00|14386.7|14385.7|14385.7|14384.7|14387.3|14386.3|14383.3|14382.3|243
1687914600000|2023-06-28 01:10:00|14385.6|14384.6|14385.5|14384.5|14386.6|14385.6|14383.7|14382.7|244
1687914900000|2023-06-28 01:15:00|14386.4|14385.4|14390|14389|14390.8|14389.8|14386.2|14385.2|361
1687915200000|2023-06-28 01:20:00|14389.9|14388.9|14389.9|14388.9|14391.9|14390.9|14388.8|14387.8|308
1687915500000|2023-06-28 01:25:00|14389.8|14388.8|14388.6|14387.6|14391.1|14390.4|14388.2|14387.2|235
1687915800000|2023-06-28 01:30:00|14388.5|14387.8|14382.8|14381.8|14390.7|14389.7|14381.8|14380.8|579
1687916100000|2023-06-28 01:35:00|14382.9|14381.9|14384|14383|14386.2|14385.2|14378.3|14377.3|533
1687916400000|2023-06-28 01:40:00|14383.9|14382.9|14381.7|14380.7|14383.9|14382.9|14378.2|14377.2|392
1687916700000|2023-06-28 01:45:00|14381.6|14380.6|14385.5|14384.5|14386.7|14385.7|14380.8|14379.8|381
1687917000000|2023-06-28 01:50:00|14385.6|14384.6|14388.2|14387.2|14390.7|14389.7|14385.6|14384.6|312
1687917300000|2023-06-28 01:55:00|14388.3|14387.3|14390.5|14389.5|14392.6|14391.6|14388.2|14387.2|349
1687917600000|2023-06-28 02:00:00|14390.6|14389.6|14391.3|14390.3|14393.3|14392.5|14389.8|14388.8|314
1687917900000|2023-06-28 02:05:00|14391.2|14390.2|14392.9|14391.9|14393.2|14392.2|14390.8|14389.8|254
1687918200000|2023-06-28 02:10:00|14393|14392|14393.4|14392.7|14393.7|14392.8|14391.3|14390.3|283
1687918500000|2023-06-28 02:15:00|14393.3|14392.6|14394.5|14393.5|14396.7|14396|14393.1|14392.4|272
1687918800000|2023-06-28 02:20:00|14394.4|14393.4|14399.9|14398.9|14400.1|14399.4|14391.7|14390.7|332
1687919100000|2023-06-28 02:25:00|14400.2|14399.2|14398.2|14397.2|14400.2|14399.2|14397|14396|321
1687919400000|2023-06-28 02:30:00|14398.5|14397.5|14399.6|14398.6|14400.5|14399.8|14397.7|14396.7|284
1687919700000|2023-06-28 02:35:00|14399.7|14398.7|14402.9|14401.9|14405.5|14404.5|14399.6|14398.6|282
1687920000000|2023-06-28 02:40:00|14403|14402|14403.9|14402.9|14405.3|14404.3|14403|14402|295
1687920300000|2023-06-28 02:45:00|14403.8|14402.8|14399.3|14398.3|14404.8|14403.8|14398.6|14397.6|280
1687920600000|2023-06-28 02:50:00|14399.2|14398.2|14397.6|14396.6|14400|14399.3|14396.5|14395.5|300
1687920900000|2023-06-28 02:55:00|14397.5|14396.5|14393.2|14392.2|14399|14398.3|14392.4|14391.7|240
1687921200000|2023-06-28 03:00:00|14393.1|14392.1|14389.4|14388.4|14393.8|14392.8|14388.6|14387.6|245
1687921500000|2023-06-28 03:05:00|14389.6|14388.6|14390.8|14389.8|14391.9|14390.9|14388.3|14387.5|277
1687921800000|2023-06-28 03:10:00|14390.7|14389.7|14390.6|14389.6|14391.8|14390.8|14387.2|14386.5|199
1687922100000|2023-06-28 03:15:00|14390.7|14389.7|14386.4|14385.4|14390.9|14389.9|14385.5|14384.5|206
1687922400000|2023-06-28 03:20:00|14386.5|14385.5|14386.5|14385.5|14388.4|14387.4|14386.3|14385.3|183
1687922700000|2023-06-28 03:25:00|14386.6|14385.6|14389|14388|14389.2|14388.2|14386.5|14385.5|161
1687923000000|2023-06-28 03:30:00|14389.1|14388.1|14387.4|14386.4|14389.5|14388.5|14386.5|14385.5|278
1687923300000|2023-06-28 03:35:00|14387.6|14386.6|14390.7|14389.7|14391.9|14390.9|14387.4|14386.4|180
1687923600000|2023-06-28 03:40:00|14390.6|14389.6|14391.8|14390.8|14392.9|14391.9|14389.7|14388.7|188
1687923900000|2023-06-28 03:45:00|14391.7|14390.7|14390.3|14389.3|14392.9|14391.9|14389.9|14388.9|225
1687924200000|2023-06-28 03:50:00|14390|14389|14395|14394|14395.1|14394.1|14389.9|14388.9|155
1687924500000|2023-06-28 03:55:00|14395.1|14394.1|14399.6|14398.6|14401.1|14400.2|14395|14394|274
1687924800000|2023-06-28 04:00:00|14398.9|14398.2|14394.6|14393.6|14399.1|14398.2|14394.2|14393.2|269
1687925100000|2023-06-28 04:05:00|14394.7|14393.7|14394.7|14393.7|14397|14396.1|14394.5|14393.5|232
1687925400000|2023-06-28 04:10:00|14394.6|14393.6|14391.9|14390.9|14395.1|14394.1|14391.7|14390.7|158
1687925700000|2023-06-28 04:15:00|14391.8|14390.8|14393.8|14392.8|14395|14394|14391.2|14390.2|189
1687926000000|2023-06-28 04:20:00|14393.7|14392.7|14395|14394|14395.8|14394.8|14392.3|14391.3|226
1687926300000|2023-06-28 04:25:00|14395.1|14394.1|14396.2|14395.2|14396.2|14395.2|14394.1|14393.1|172
1687926600000|2023-06-28 04:30:00|14396.1|14395.1|14399.2|14398.2|14399.3|14398.3|14395|14394|171
1687926900000|2023-06-28 04:35:00|14399.1|14398.1|14397.4|14396.4|14402.2|14401.2|14397|14396|251
1687927200000|2023-06-28 04:40:00|14397.5|14396.5|14398|14397|14399.1|14398.1|14396.3|14395.3|191
1687927500000|2023-06-28 04:45:00|14397.9|14396.9|14398.1|14397.1|14398.2|14397.2|14395.6|14394.6|186
1687927800000|2023-06-28 04:50:00|14398.2|14397.2|14398.1|14397.1|14400.3|14399.3|14397.9|14397|219
1687928100000|2023-06-28 04:55:00|14398|14397|14399.5|14398.5|14401.2|14400.2|14397.2|14396.2|307
1687928400000|2023-06-28 05:00:00|14399.4|14398.4|14401|14400|14404.1|14403.1|14399.4|14398.4|292
1687928700000|2023-06-28 05:05:00|14401.4|14400.4|14400.1|14399.1|14404.2|14403.2|14399.8|14398.8|266
1687929000000|2023-06-28 05:10:00|14400|14399|14398.1|14397.1|14400.1|14399.1|14397.1|14396.1|209
1687929300000|2023-06-28 05:15:00|14398|14397|14396.3|14395.3|14400.2|14399.2|14396.3|14395.3|248
1687929600000|2023-06-28 05:20:00|14396.4|14395.4|14392.4|14391.4|14397.7|14396.9|14391.9|14390.9|246
1687929900000|2023-06-28 05:25:00|14392.3|14391.3|14391|14390|14394.2|14393.2|14390.4|14389.4|245
1687930200000|2023-06-28 05:30:00|14391.1|14390.1|14392.2|14391.2|14394.3|14393.3|14390.8|14389.8|266
1687930500000|2023-06-28 05:35:00|14392.1|14391.1|14395.9|14394.9|14396|14395|14391.9|14390.9|209
1687930800000|2023-06-28 05:40:00|14396|14395|14396.3|14395.3|14396.3|14395.3|14392|14391|225
1687931100000|2023-06-28 05:45:00|14396.2|14395.2|14398.1|14397.1|14400.1|14399.1|14395.8|14394.8|189
1687931400000|2023-06-28 05:50:00|14398|14397|14394|14393|14401.6|14400.6|14392.9|14392.2|237
1687931700000|2023-06-28 05:55:00|14393.9|14392.9|14397.2|14396.2|14398.3|14397.3|14393.4|14392.4|279
1687932000000|2023-06-28 06:00:00|14397|14396|14395.4|14394.4|14399.6|14398.6|14395.4|14394.4|307
1687932300000|2023-06-28 06:05:00|14395.2|14394.2|14394.2|14393.2|14397.1|14396.1|14392.4|14391.4|257
1687932600000|2023-06-28 06:10:00|14394.5|14393.8|14392.9|14391.9|14397|14396|14391.7|14390.9|333
1687932900000|2023-06-28 06:15:00|14393|14392|14389.8|14389.1|14394.9|14393.9|14389.5|14388.8|306
1687933200000|2023-06-28 06:20:00|14389.7|14389|14393.3|14392.3|14393.8|14392.8|14386.8|14386|284
1687933500000|2023-06-28 06:25:00|14393.2|14392.2|14391.2|14390.5|14394.2|14393.2|14389.1|14388.3|284
1687933800000|2023-06-28 06:30:00|14391.3|14390.6|14392.4|14391.4|14393.7|14392.7|14389.8|14389.1|366
1687934100000|2023-06-28 06:35:00|14392.2|14391.2|14391.1|14390.4|14392.4|14391.6|14389.3|14388.6|252
1687934400000|2023-06-28 06:40:00|14391.9|14390.9|14396.4|14395.7|14398.2|14397.5|14391.9|14390.9|352
1687934700000|2023-06-28 06:45:00|14396.5|14395.8|14398.4|14397.4|14399.4|14398.4|14394.2|14393.2|250
1687935000000|2023-06-28 06:50:00|14398.3|14397.3|14395.8|14395.1|14399.2|14398.2|14395.3|14394.3|250
1687935300000|2023-06-28 06:55:00|14395.9|14395.2|14399.7|14398.7|14403.7|14402.7|14395.4|14394.7|366
1687935600000|2023-06-28 07:00:00|14399.6|14398.6|14400.3|14399.3|14402|14401|14395.5|14394.5|477
1687935900000|2023-06-28 07:05:00|14400.2|14399.2|14406.2|14405.2|14407.4|14406.4|14397|14396|410
1687936200000|2023-06-28 07:10:00|14406.1|14405.1|14400.3|14399.3|14407.4|14406.4|14396.5|14395.5|513
1687936500000|2023-06-28 07:15:00|14400.4|14399.4|14404.1|14403.1|14408|14407.1|14400.1|14399.1|524
1687936800000|2023-06-28 07:20:00|14404.2|14403.2|14403.6|14402.6|14405.1|14404.1|14398.2|14397.2|375
1687937100000|2023-06-28 07:25:00|14403.7|14402.7|14411.1|14410.1|14412.2|14411.2|14403.2|14402.2|518
1687937400000|2023-06-28 07:30:00|14410.6|14409.6|14411.8|14410.8|14416.7|14416|14410.1|14409.1|506
1687937700000|2023-06-28 07:35:00|14412.1|14411.1|14415.3|14414.3|14415.8|14415.1|14411.6|14410.6|436
1687938000000|2023-06-28 07:40:00|14415.8|14414.8|14416.6|14415.6|14420.2|14419.2|14415.8|14414.8|495
1687938300000|2023-06-28 07:45:00|14416.5|14415.5|14412.1|14411.1|14417.3|14416.3|14411.1|14410.1|459
1687938600000|2023-06-28 07:50:00|14412.2|14411.2|14413.8|14412.8|14416.5|14415.5|14410.9|14409.9|396
1687938900000|2023-06-28 07:55:00|14413.9|14412.9|14408.3|14407.3|14414.4|14413.4|14407.6|14406.7|423
1687939200000|2023-06-28 08:00:00|14408.2|14407.2|14398.9|14397.9|14410.5|14409.5|14398.7|14397.9|396
1687939500000|2023-06-28 08:05:00|14398.8|14397.8|14405.3|14404.6|14406.9|14405.9|14395.1|14394.1|477
1687939800000|2023-06-28 08:10:00|14405.4|14404.7|14410.9|14409.9|14411.3|14410.5|14404.3|14403.5|387
1687940100000|2023-06-28 08:15:00|14411|14410|14417.4|14416.4|14417.5|14416.5|14411|14410|300
1687940400000|2023-06-28 08:20:00|14417.3|14416.3|14425.4|14424.7|14425.9|14425.2|14414.7|14413.9|397
1687940700000|2023-06-28 08:25:00|14425.5|14424.8|14421.1|14420.1|14426.3|14425.3|14419.8|14418.8|449
1687941000000|2023-06-28 08:30:00|14421|14420|14415.4|14414.7|14421.5|14420.5|14414.7|14414|426
1687941300000|2023-06-28 08:35:00|14415.3|14414.6|14413.2|14412.5|14417.7|14416.8|14409.9|14409|518
1687941600000|2023-06-28 08:40:00|14413.3|14412.6|14411.1|14410.4|14413.8|14413.1|14408.9|14408.2|390
1687941900000|2023-06-28 08:45:00|14411|14410.3|14405.5|14404.5|14411.9|14411.2|14402.6|14401.9|443
1687942200000|2023-06-28 08:50:00|14405.7|14404.7|14403.1|14402.1|14406|14405.2|14401.6|14400.6|318
1687942500000|2023-06-28 08:55:00|14403.2|14402.2|14407.6|14406.9|14410.6|14409.6|14403.1|14402.1|415
1687942800000|2023-06-28 09:00:00|14407.7|14407|14404.5|14403.5|14408.2|14407.5|14402.2|14401.2|554
1687943100000|2023-06-28 09:05:00|14404.6|14403.9|14401.4|14400.7|14407.6|14406.8|14396.9|14395.9|445
1687943400000|2023-06-28 09:10:00|14401.5|14400.8|14403.2|14402.5|14404.9|14404.2|14400.8|14399.8|399
1687943700000|2023-06-28 09:15:00|14403|14402.3|14398.4|14397.4|14404.1|14403.1|14398.1|14397.4|422
1687944000000|2023-06-28 09:20:00|14398.2|14397.2|14398.1|14397.4|14400.4|14399.7|14397|14396.1|268
1687944300000|2023-06-28 09:25:00|14398.2|14397.5|14396.3|14395.3|14398.2|14397.5|14392.9|14391.9|295
1687944600000|2023-06-28 09:30:00|14396.2|14395.2|14387.7|14387|14396.2|14395.3|14382.9|14381.9|458
1687944900000|2023-06-28 09:35:00|14387.6|14386.9|14393.1|14392.1|14393.8|14393|14386.7|14386|341
1687945200000|2023-06-28 09:40:00|14393|14392|14398.5|14397.5|14398.9|14397.9|14391.1|14390.4|322
1687945500000|2023-06-28 09:45:00|14398.4|14397.4|14401.3|14400.3|14402|14401|14397.1|14396.1|268
1687945800000|2023-06-28 09:50:00|14401.2|14400.2|14399.5|14398.5|14401.5|14400.5|14397.3|14396.4|265
1687946100000|2023-06-28 09:55:00|14399.4|14398.4|14403.7|14402.7|14404.7|14403.7|14398.9|14398.2|355
1687946400000|2023-06-28 10:00:00|14403.5|14402.8|14403.1|14402.1|14404.3|14403.6|14401.1|14400.1|328
1687946700000|2023-06-28 10:05:00|14403|14402|14402.3|14401.6|14406.6|14405.6|14402.1|14401.2|276
1687947000000|2023-06-28 10:10:00|14402.2|14401.5|14403.2|14402.2|14407.3|14406.5|14401.6|14400.9|269
1687947300000|2023-06-28 10:15:00|14403.1|14402.1|14403.2|14402.5|14406.7|14406|14402.3|14401.5|278
1687947600000|2023-06-28 10:20:00|14403|14402.3|14408.6|14407.9|14409.2|14408.5|14401.9|14401.2|339
1687947900000|2023-06-28 10:25:00|14408.5|14407.8|14408.5|14407.5|14410.5|14409.8|14407.1|14406.4|269
1687948200000|2023-06-28 10:30:00|14408.4|14407.7|14407.1|14406.4|14408.9|14408.2|14403.2|14402.2|329
1687948500000|2023-06-28 10:35:00|14407.3|14406.6|14406.1|14405.4|14408.5|14407.5|14403.8|14402.8|282
1687948800000|2023-06-28 10:40:00|14406.2|14405.5|14408.6|14407.6|14409.1|14408.1|14404.4|14403.7|241
1687949100000|2023-06-28 10:45:00|14408.5|14407.5|14405.2|14404.5|14409.1|14408.4|14403.7|14402.7|194
1687949400000|2023-06-28 10:50:00|14406|14405.3|14407.4|14406.4|14408.8|14408.1|14405.3|14404.3|231
1687949700000|2023-06-28 10:55:00|14407.2|14406.2|14409|14408|14409|14408.3|14405|14404|257
1687950000000|2023-06-28 11:00:00|14408.9|14408.2|14408.3|14407.6|14411.3|14410.6|14407.5|14406.8|264
1687950300000|2023-06-28 11:05:00|14409|14408.3|14408.9|14407.9|14409.1|14408.4|14405.4|14404.4|345
1687950600000|2023-06-28 11:10:00|14409|14408|14410.1|14409.4|14412.2|14411.2|14408.2|14407.5|326
1687950900000|2023-06-28 11:15:00|14410|14409.3|14409.2|14408.2|14414.3|14413.6|14407.6|14406.9|280
1687951200000|2023-06-28 11:20:00|14408.5|14407.5|14411.4|14410.4|14411.4|14410.7|14407.2|14406.4|318
1687951500000|2023-06-28 11:25:00|14411.5|14410.5|14413.4|14412.7|14413.7|14412.8|14410.5|14409.5|265
1687951800000|2023-06-28 11:30:00|14413.3|14412.6|14410.2|14409.5|14413.4|14412.7|14409.4|14408.7|213
1687952100000|2023-06-28 11:35:00|14410.1|14409.4|14410.4|14409.4|14411.4|14410.6|14408.4|14407.5|177
1687952400000|2023-06-28 11:40:00|14410.3|14409.3|14417.4|14416.7|14419.1|14418.2|14410|14409.3|308
1687952700000|2023-06-28 11:45:00|14417.3|14416.6|14418.4|14417.7|14418.8|14417.8|14414.3|14413.3|326
1687953000000|2023-06-28 11:50:00|14418.3|14417.6|14421.5|14420.8|14423.1|14422.1|14418.1|14417.1|334
1687953300000|2023-06-28 11:55:00|14421.4|14420.7|14419.4|14418.7|14422.7|14422|14418.4|14417.4|357
1687953600000|2023-06-28 12:00:00|14419.5|14418.8|14417.9|14416.9|14420.3|14419.6|14410.9|14410.1|346
1687953900000|2023-06-28 12:05:00|14418.1|14417.1|14429.5|14428.5|14432.5|14431.5|14416.4|14415.4|371
1687954200000|2023-06-28 12:10:00|14429.4|14428.4|14435.1|14434.1|14436|14435|14427.2|14426.2|466
1687954500000|2023-06-28 12:15:00|14435|14434|14433.4|14432.4|14437.7|14436.7|14430.6|14429.6|438
1687954800000|2023-06-28 12:20:00|14433.5|14432.5|14434.6|14433.6|14435.1|14434.1|14424.5|14423.5|565
1687955100000|2023-06-28 12:25:00|14434.5|14433.5|14434.4|14433.4|14437.1|14436.1|14432.4|14431.4|363
1687955400000|2023-06-28 12:30:00|14434.7|14433.7|14439.5|14438.5|14440|14439.3|14431.4|14430.4|569
1687955700000|2023-06-28 12:35:00|14439.6|14438.9|14442.2|14441.2|14445|14444|14437.1|14436.4|441
1687956000000|2023-06-28 12:40:00|14442.3|14441.3|14441.4|14440.7|14443.8|14442.8|14436.5|14435.5|396
1687956300000|2023-06-28 12:45:00|14441.5|14440.8|14438.3|14437.3|14442.7|14441.7|14436.4|14435.4|403
1687956600000|2023-06-28 12:50:00|14438.5|14437.5|14441.4|14440.4|14444.3|14443.3|14437.2|14436.2|408
1687956900000|2023-06-28 12:55:00|14441.3|14440.3|14440.4|14439.7|14443.3|14442.6|14438.7|14437.7|316
1687957200000|2023-06-28 13:00:00|14440.3|14439.6|14436|14435|14440.5|14439.8|14435.8|14434.8|325
1687957500000|2023-06-28 13:05:00|14436.1|14435.1|14432.8|14431.8|14437.2|14436.2|14429.8|14428.8|303
1687957800000|2023-06-28 13:10:00|14432.9|14431.9|14434.3|14433.6|14438.2|14437.5|14430.9|14430.2|379
1687958100000|2023-06-28 13:15:00|14434.2|14433.5|14428|14427|14435.5|14434.8|14427.9|14426.9|319
1687958400000|2023-06-28 13:20:00|14428.1|14427.1|14430.4|14429.4|14433.2|14432.5|14426.7|14426|303
1687958700000|2023-06-28 13:25:00|14430.3|14429.3|14428.3|14427.3|14431.6|14430.7|14426.1|14425.1|311
1687959000000|2023-06-28 13:30:00|14428.4|14427.4|14429.5|14427.9|14430.9|14430|14421|14420|456
1687959300000|2023-06-28 13:35:00|14429.7|14428|14427.6|14426.9|14433.6|14432.6|14419.5|14418.8|574
1687959600000|2023-06-28 13:40:00|14427.7|14427|14437.9|14436.9|14440.4|14439.4|14426.9|14426.2|749
1687959900000|2023-06-28 13:45:00|14437.6|14436.6|14436|14435|14447.4|14446.4|14410.4|14408.7|1116
1687960200000|2023-06-28 13:50:00|14435.9|14434.9|14432.9|14431.9|14436.1|14435.1|14421.8|14420.8|1109
1687960500000|2023-06-28 13:55:00|14433|14432|14440.8|14439.8|14444.9|14443.9|14432.8|14431.8|1053
1687960800000|2023-06-28 14:00:00|14440.9|14439.9|14440.1|14439.1|14443.1|14442.2|14434.2|14433.2|778
1687961100000|2023-06-28 14:05:00|14440|14439|14457.4|14456.4|14457.5|14456.5|14438.1|14437.1|709
1687961400000|2023-06-28 14:10:00|14457.5|14456.5|14453.9|14452.9|14458.1|14457.1|14452.1|14451.1|664
1687961700000|2023-06-28 14:15:00|14453.8|14452.8|14446.9|14445.9|14454.9|14453.9|14443.6|14442.6|582
1687962000000|2023-06-28 14:20:00|14447.1|14446.1|14437.1|14436.1|14451.1|14450.4|14437.1|14436.1|535
1687962300000|2023-06-28 14:25:00|14436.9|14435.9|14453.9|14452.9|14454.1|14453.1|14436.1|14435.1|524
1687962600000|2023-06-28 14:30:00|14453.5|14452.5|14450.9|14449.9|14454.9|14453.9|14450.6|14449.6|512
1687962900000|2023-06-28 14:35:00|14450.8|14449.8|14442.9|14441.9|14453.5|14452.5|14442.8|14441.8|614
1687963200000|2023-06-28 14:40:00|14442.8|14441.8|14438.6|14437.6|14442.8|14441.8|14435.1|14434.4|561
1687963500000|2023-06-28 14:45:00|14438.5|14437.5|14449.9|14449.2|14451.1|14450.2|14437.9|14436.9|582
1687963800000|2023-06-28 14:50:00|14450.4|14449.7|14453.8|14453.1|14456|14455|14449.9|14449.1|570
1687964100000|2023-06-28 14:55:00|14453.7|14453|14453.8|14452.8|14462.2|14461.5|14452.2|14451.2|760
1687964400000|2023-06-28 15:00:00|14454|14453.3|14443.6|14442.9|14454.2|14453.5|14440.9|14440.2|642
1687964700000|2023-06-28 15:05:00|14443.7|14443|14444.5|14443.5|14445.6|14444.6|14434.7|14434|582
1687965000000|2023-06-28 15:10:00|14444.8|14444.1|14429.9|14428.9|14445.3|14444.5|14426.5|14425.5|549
1687965300000|2023-06-28 15:15:00|14429.8|14428.8|14426.8|14425.8|14430.3|14429.3|14422.4|14421.7|614
1687965600000|2023-06-28 15:20:00|14427.2|14426.2|14424.7|14423.7|14428.2|14427.2|14420.6|14419.9|501
1687965900000|2023-06-28 15:25:00|14424|14423.3|14425.7|14424.7|14426|14425|14419.8|14419.1|621
1687966200000|2023-06-28 15:30:00|14425.8|14425.1|14423.9|14422.9|14431.1|14430.1|14422.7|14421.7|554
1687966500000|2023-06-28 15:35:00|14424|14423|14422.8|14421.8|14429.5|14428.5|14421.7|14421|383
1687966800000|2023-06-28 15:40:00|14422.7|14421.7|14429|14428|14429|14428|14418.5|14417.8|532
1687967100000|2023-06-28 15:45:00|14429.1|14428.1|14424.8|14423.8|14430|14429|14423.8|14422.9|363
1687967400000|2023-06-28 15:50:00|14424.6|14423.6|14421.6|14420.9|14427.1|14426.1|14419.5|14418.6|319
1687967700000|2023-06-28 15:55:00|14421.5|14420.8|14423.2|14422.5|14425.4|14424.7|14421.2|14420.2|334
1687968000000|2023-06-28 16:00:00|14423.4|14422.7|14423.9|14423.2|14426.4|14425.4|14422.5|14421.5|357
1687968300000|2023-06-28 16:05:00|14423.8|14423.1|14419.4|14418.7|14424.1|14423.4|14419.1|14418.4|300
1687968600000|2023-06-28 16:10:00|14419.3|14418.6|14423.6|14422.6|14426.2|14425.2|14418|14417.3|320
1687968900000|2023-06-28 16:15:00|14423.5|14422.5|14420.7|14420|14425.6|14424.9|14420.4|14419.7|271
1687969200000|2023-06-28 16:20:00|14420.8|14420.1|14420.1|14419.4|14420.8|14420.1|14417.6|14416.9|327
1687969500000|2023-06-28 16:25:00|14420|14419.3|14422.8|14421.8|14423.9|14422.9|14418.5|14417.8|327
1687969800000|2023-06-28 16:30:00|14423|14422|14426.5|14425.8|14426.5|14425.8|14421.4|14420.4|232
1687970100000|2023-06-28 16:35:00|14426.6|14425.9|14431.4|14430.7|14431.7|14431|14426.6|14425.9|236
1687970400000|2023-06-28 16:40:00|14431.3|14430.6|14418.3|14417.3|14431.8|14431.1|14418.1|14417.1|362
1687970700000|2023-06-28 16:45:00|14418.2|14417.2|14418|14417.3|14419.4|14418.7|14413.1|14412.1|389
1687971000000|2023-06-28 16:50:00|14417.9|14417.2|14418.2|14417.2|14418.6|14417.8|14414.4|14413.7|301
1687971300000|2023-06-28 16:55:00|14417.8|14416.8|14418.8|14418.1|14419.3|14418.5|14415.9|14415.1|388
1687971600000|2023-06-28 17:00:00|14418.9|14418.2|14415.8|14415.1|14420|14419.3|14412.9|14412.2|391
1687971900000|2023-06-28 17:05:00|14415.7|14415|14420.7|14419.7|14422.1|14421.4|14413.1|14412.4|283
1687972200000|2023-06-28 17:10:00|14419.8|14418.8|14422.3|14421.6|14422.4|14421.7|14417.4|14416.5|281
1687972500000|2023-06-28 17:15:00|14422.4|14421.7|14422.5|14421.5|14423.5|14422.5|14420|14419|293
1687972800000|2023-06-28 17:20:00|14422.6|14421.6|14426.8|14425.8|14427.5|14426.5|14420.4|14419.7|284
1687973100000|2023-06-28 17:25:00|14426.9|14425.9|14427.9|14426.9|14429.3|14428.5|14426.5|14425.5|246
1687973400000|2023-06-28 17:30:00|14428|14427|14429.5|14428.8|14429.8|14429.1|14428|14427|195
1687973700000|2023-06-28 17:35:00|14429.6|14428.9|14430.6|14429.6|14431.3|14430.6|14428.5|14427.6|175
1687974000000|2023-06-28 17:40:00|14430.8|14429.8|14425.5|14424.5|14431.4|14430.5|14425.2|14424.2|241
1687974300000|2023-06-28 17:45:00|14425.3|14424.3|14424.5|14423.5|14426.2|14425.2|14422.8|14421.8|259
1687974600000|2023-06-28 17:50:00|14424.3|14423.3|14429.8|14428.8|14430.2|14429.2|14424.2|14423.2|241
1687974900000|2023-06-28 17:55:00|14429.7|14428.7|14431.1|14430.4|14431.1|14430.4|14428.6|14427.6|206
1687975200000|2023-06-28 18:00:00|14431|14430.3|14429.3|14428.6|14432.6|14431.9|14429.3|14428.6|232
1687975500000|2023-06-28 18:05:00|14429.4|14428.7|14429.4|14428.7|14430.8|14430.1|14428.2|14427.2|244
1687975800000|2023-06-28 18:10:00|14429.2|14428.5|14429.4|14428.7|14430.8|14430.1|14428|14427.3|225
1687976100000|2023-06-28 18:15:00|14429.3|14428.6|14430.3|14429.6|14431.2|14430.5|14428|14427.3|174
1687976400000|2023-06-28 18:20:00|14430.4|14429.7|14429.3|14428.6|14430.5|14429.8|14427.4|14426.7|175
1687976700000|2023-06-28 18:25:00|14429.4|14428.7|14431.3|14430.6|14432.4|14431.7|14429.1|14428.4|170
1687977000000|2023-06-28 18:30:00|14431.4|14430.7|14431.5|14430.5|14431.8|14430.8|14428.6|14427.9|211
1687977300000|2023-06-28 18:35:00|14431.4|14430.4|14430.4|14429.7|14431.9|14431.2|14428.5|14427.8|184
1687977600000|2023-06-28 18:40:00|14430.3|14429.6|14433.2|14432.5|14433.7|14433|14430.2|14429.5|113
1687977900000|2023-06-28 18:45:00|14433.1|14432.4|14432.5|14431.8|14434.8|14434.1|14431.5|14430.8|139
1687978200000|2023-06-28 18:50:00|14432.4|14431.7|14429.4|14428.4|14432.7|14431.9|14427.9|14426.9|217
1687978500000|2023-06-28 18:55:00|14429.3|14428.3|14431.5|14430.8|14431.6|14430.9|14428.5|14427.8|249
1687978800000|2023-06-28 19:00:00|14431.7|14431|14434.9|14433.9|14434.9|14433.9|14430.7|14429.7|207
1687979100000|2023-06-28 19:05:00|14435|14434|14433.6|14432.9|14435.9|14435.1|14432.7|14432|159
1687979400000|2023-06-28 19:10:00|14433.7|14433|14436.8|14436.1|14437|14436.3|14433.6|14432.9|154
1687979700000|2023-06-28 19:15:00|14436.7|14436|14435|14434|14436.8|14436.1|14432.5|14431.8|149
1687980000000|2023-06-28 19:20:00|14435.1|14434.1|14435.5|14434.8|14436.4|14435.7|14434.3|14433.6|128
1687980300000|2023-06-28 19:25:00|14435.2|14434.5|14434.5|14433.8|14435.8|14435.1|14433.8|14432.8|132
1687980600000|2023-06-28 19:30:00|14434.4|14433.7|14434.6|14433.9|14435.7|14434.8|14432.7|14431.7|155
1687980900000|2023-06-28 19:35:00|14435|14434.3|14435|14434.3|14435.3|14434.6|14433.6|14432.9|155
1687981200000|2023-06-28 19:40:00|14435.1|14434.4|14438.1|14437.4|14440.2|14439.2|14435.1|14434.4|204
1687981500000|2023-06-28 19:45:00|14438|14437.3|14439.4|14438.7|14439.9|14439.2|14437.7|14437|122
1687981800000|2023-06-28 19:50:00|14439.1|14438.4|14440.9|14439.9|14441.9|14440.9|14438.7|14438|248
1687982100000|2023-06-28 19:55:00|14440.7|14440|14443.1|14442.4|14443.3|14442.6|14439.6|14438.6|272
1687982400000|2023-06-28 20:00:00|14444.3|14443.6|14442.8|14441.8|14444.3|14443.6|14441.1|14440.4|232
1687982700000|2023-06-28 20:05:00|14442.9|14441.9|14443.1|14442.4|14443.1|14442.4|14441.6|14440.6|114
1687983000000|2023-06-28 20:10:00|14442.9|14442.2|14443|14442|14443.7|14443|14442.4|14441.7|63
1687983300000|2023-06-28 20:15:00|14443.1|14442.1|14444.9|14444.2|14445|14444.3|14442.8|14442.1|45
1687983600000|2023-06-28 20:20:00|14445|14444.3|14446.8|14445.8|14447.3|14446.6|14444.9|14444.2|152
1687983900000|2023-06-28 20:25:00|14446.9|14445.9|14447.8|14446.8|14448|14447|14445|14444.3|144
1687984200000|2023-06-28 20:30:00|14447.9|14446.9|14447.1|14446.1|14448.1|14447.1|14445.6|14444.6|112
1687984500000|2023-06-28 20:35:00|14447.2|14446.2|14448.6|14447.6|14448.9|14447.9|14447|14446|136
1687984800000|2023-06-28 20:40:00|14448.7|14447.7|14449.3|14447.8|14450.4|14449.3|14446.1|14445.2|229
1687985100000|2023-06-28 20:45:00|14449.1|14448.1|14450.4|14449.4|14450.6|14449.6|14449.1|14447.8|234
1687985400000|2023-06-28 20:50:00|14450.6|14449.6|14451.7|14449.9|14454.4|14453.4|14449.8|14448.8|408
1687985700000|2023-06-28 20:55:00|14452|14449.2|14450.5|14446.5|14453|14449.8|14449.4|14446.1|636
1687986000000|2023-06-28 21:00:00|14451|14446.3|14447.4|14440.7|14452.5|14446.3|14447.1|14440.4|50
1687986300000|2023-06-28 21:05:00|14447.2|14440.5|14447.7|14441|14448.1|14441.4|14447.2|14440.5|15
1687986600000|2023-06-28 21:10:00|14447.8|14441.1|14447.8|14441.2|14448|14441.3|14447.7|14441|16
1687986900000|2023-06-28 21:15:00|14447.6|14441.4|14447.8|14441.3|14448|14441.9|14447.4|14441.1|46
1687987200000|2023-06-28 21:20:00|14447.7|14441.2|14444.9|14438.2|14447.8|14441.3|14444.6|14437.9|18
1687987500000|2023-06-28 21:25:00|14445|14438.3|14445.1|14438.4|14445.5|14438.8|14444.7|14438|12
1687987800000|2023-06-28 21:30:00|14445|14438.3|14443.2|14436.5|14445.2|14438.5|14442.4|14435.7|53
1687988100000|2023-06-28 21:35:00|14443.3|14436.6|14444.1|14437.4|14444.1|14437.4|14443.2|14436.5|16
1687988400000|2023-06-28 21:40:00|14444.2|14437.5|14444.2|14438.1|14444.5|14438.1|14444|14437.3|38
1687988700000|2023-06-28 21:45:00|14444|14438.2|14441.5|14436.3|14444.3|14438.2|14441.2|14435.5|50
1687989000000|2023-06-28 21:50:00|14441.4|14435.7|14441.7|14436.7|14441.7|14436.7|14441.1|14435.6|30
1687989300000|2023-06-28 21:55:00|14441.6|14436.6|14440.8|14436.4|14441.6|14436.7|14440.3|14435.5|47
1687989600000|2023-06-28 22:00:00|14440.9|14436.5|14440.8|14436.9|14446.4|14442.4|14440.3|14436.4|497
1687989900000|2023-06-28 22:05:00|14440.5|14437.2|14438.1|14436.4|14440.6|14438|14437.6|14436.2|258
1687990200000|2023-06-28 22:10:00|14438.3|14436.5|14435.3|14433.3|14440.1|14438.3|14433.3|14431.4|580
1687990500000|2023-06-28 22:15:00|14435.5|14433.7|14435.2|14433.6|14437.9|14436.4|14433.1|14431.3|495
1687990800000|2023-06-28 22:20:00|14435|14434|14435.1|14433.6|14437.3|14435.3|14433.5|14431.5|454
1687991100000|2023-06-28 22:25:00|14435.2|14433.5|14438.1|14436|14438.3|14437|14434.4|14432.4|410
1687991400000|2023-06-28 22:30:00|14438.2|14436.1|14437.8|14436.8|14440.4|14439.1|14436.8|14434.9|291
1687991700000|2023-06-28 22:35:00|14437.9|14436.9|14436.5|14435.5|14439.2|14437.9|14436.2|14435.2|157
1687992000000|2023-06-28 22:40:00|14436.6|14435.6|14435|14434|14437.1|14436.1|14433.4|14432.1|203
1687992300000|2023-06-28 22:45:00|14435.1|14434.1|14435.7|14434.7|14436.9|14435.9|14434.3|14433.1|149
1687992600000|2023-06-28 22:50:00|14435.6|14434.6|14436.6|14435.6|14436.9|14435.7|14435.2|14434.2|62
1687992900000|2023-06-28 22:55:00|14436.9|14435.4|14441.3|14440.3|14441.5|14440.3|14436.4|14435.2|212
1687993200000|2023-06-28 23:00:00|14441.5|14440|14441|14440|14443.2|14442.2|14439.4|14438.4|211
1687993500000|2023-06-28 23:05:00|14440.7|14439.7|14438.8|14437.8|14441.9|14440.3|14437.2|14436|258
1687993800000|2023-06-28 23:10:00|14438.9|14437.9|14439.4|14438.4|14440.1|14439.1|14438|14437|153
1687994100000|2023-06-28 23:15:00|14439.3|14438.3|14437|14436|14439.6|14438.6|14436.2|14435.2|197
1687994400000|2023-06-28 23:20:00|14437.1|14436.1|14433.3|14432.3|14437.3|14436.3|14432.7|14431.7|162
1687994700000|2023-06-28 23:25:00|14433.2|14432.2|14434.9|14433.9|14437.3|14436.3|14432.9|14431.9|134
1687995000000|2023-06-28 23:30:00|14434.7|14433.7|14437.1|14436.1|14437.3|14436.4|14434.7|14433.7|148
1687995300000|2023-06-28 23:35:00|14436.9|14435.9|14436.9|14435.9|14437.1|14436.1|14435.9|14434.9|96
1687995600000|2023-06-28 23:40:00|14436.7|14435.7|14434.8|14433.8|14436.7|14435.7|14432.7|14431.7|100
1687995900000|2023-06-28 23:45:00|14435.2|14434.2|14435.5|14434.5|14437.1|14436.1|14432.8|14431.8|171
1687996200000|2023-06-28 23:50:00|14435.6|14434.6|14435.3|14434.3|14437.2|14436.2|14434.3|14433.3|155
1687996500000|2023-06-28 23:55:00|14435.4|14434.4|14439.6|14438.6|14440.1|14439.1|14434.6|14433.8|172
1687996800000|2023-06-29 00:00:00|14439.7|14438.7|14442.6|14441.6|14447|14446.3|14434.2|14433.2|478
1687997100000|2023-06-29 00:05:00|14442.5|14441.5|14444.8|14443.8|14448|14447.1|14440.6|14439.6|351
1687997400000|2023-06-29 00:10:00|14444.9|14443.9|14445.1|14444.1|14446.6|14445.9|14443.7|14442.7|220
1687997700000|2023-06-29 00:15:00|14445.2|14444.2|14443|14442|14447.1|14446.1|14441.8|14440.8|201
1687998000000|2023-06-29 00:20:00|14442.9|14441.9|14438.1|14437.4|14443.3|14442.5|14434.6|14433.9|315
1687998300000|2023-06-29 00:25:00|14437.8|14437.1|14437.8|14436.8|14438.8|14438|14434.7|14433.9|283
1687998600000|2023-06-29 00:30:00|14438|14437|14432.6|14431.9|14439.9|14438.9|14432.5|14431.8|313
1687998900000|2023-06-29 00:35:00|14432.7|14431.7|14433.9|14432.9|14435.3|14434.3|14430.9|14430|316
1687999200000|2023-06-29 00:40:00|14433.8|14432.8|14436|14435|14436.2|14435.2|14433.2|14432.2|264
1687999500000|2023-06-29 00:45:00|14436.1|14435.1|14434|14433|14438|14437|14433.8|14432.8|297
1687999800000|2023-06-29 00:50:00|14433.5|14432.5|14427.8|14426.8|14435.7|14434.7|14426.6|14425.6|445
1688000100000|2023-06-29 00:55:00|14427.5|14426.5|14425.8|14424.8|14429.3|14428.3|14424.7|14423.7|355
1688000400000|2023-06-29 01:00:00|14425.9|14424.9|14425.5|14424.5|14427.2|14426.2|14423.5|14422.5|363
1688000700000|2023-06-29 01:05:00|14425.4|14424.4|14427.6|14426.6|14429.8|14428.8|14425.4|14424.4|238
1688001000000|2023-06-29 01:10:00|14427.7|14426.7|14427.8|14426.8|14428.1|14427.1|14425.5|14424.6|196
1688001300000|2023-06-29 01:15:00|14427.7|14426.7|14421.6|14420.6|14428.2|14427.2|14419.7|14418.7|456
1688001600000|2023-06-29 01:20:00|14421.8|14420.8|14415.2|14414.2|14422.8|14421.9|14414.4|14413.4|367
1688001900000|2023-06-29 01:25:00|14414.9|14413.9|14418.3|14417.3|14418.6|14417.6|14414.1|14413.1|254
1688002200000|2023-06-29 01:30:00|14418.2|14417.2|14419.7|14418.7|14423.4|14422.4|14418.1|14417.1|389
1688002500000|2023-06-29 01:35:00|14419.8|14418.8|14423.8|14422.8|14426.4|14425.4|14419.7|14418.7|319
1688002800000|2023-06-29 01:40:00|14423.7|14422.7|14427.5|14426.5|14427.8|14426.8|14423|14422|318
1688003100000|2023-06-29 01:45:00|14427.4|14426.4|14427.8|14426.8|14429.1|14428.1|14425.7|14424.7|292
1688003400000|2023-06-29 01:50:00|14427.7|14426.7|14429.3|14428.6|14429.8|14428.8|14426.4|14425.4|258
1688003700000|2023-06-29 01:55:00|14429.4|14428.7|14432.4|14431.4|14432.5|14431.7|14429.2|14428.5|229
1688004000000|2023-06-29 02:00:00|14432.5|14431.5|14435.8|14435.1|14436.9|14436.2|14432.5|14431.5|357
1688004300000|2023-06-29 02:05:00|14435.7|14435|14434.6|14433.9|14437|14436.3|14432|14431|413
1688004600000|2023-06-29 02:10:00|14434.7|14434|14436.6|14435.6|14437.6|14436.9|14433|14432|353
1688004900000|2023-06-29 02:15:00|14436.5|14435.5|14436.8|14435.8|14439.2|14438.5|14435.8|14434.9|319
1688005200000|2023-06-29 02:20:00|14436.5|14435.5|14436|14435|14437.5|14436.8|14434.4|14433.7|221
1688005500000|2023-06-29 02:25:00|14436.1|14435.1|14435.5|14434.5|14438|14437|14432.8|14431.8|282
1688005800000|2023-06-29 02:30:00|14435.6|14434.6|14434.6|14433.6|14436|14435|14433.7|14432.7|273
1688006100000|2023-06-29 02:35:00|14434.7|14433.7|14436.5|14435.8|14438.4|14437.4|14434.6|14433.6|251
1688006400000|2023-06-29 02:40:00|14436.4|14435.7|14434.8|14433.8|14436.4|14435.7|14434.1|14433.1|195
1688006700000|2023-06-29 02:45:00|14434.6|14433.6|14433.7|14432.7|14435.6|14434.6|14431.6|14430.7|185
1688007000000|2023-06-29 02:50:00|14433.8|14432.8|14434.8|14433.8|14436.1|14435.3|14432.9|14432.1|221
1688007300000|2023-06-29 02:55:00|14434.6|14433.6|14437.7|14437|14438.7|14437.8|14433.5|14432.5|304
1688007600000|2023-06-29 03:00:00|14437.9|14437.2|14439.4|14438.7|14441.3|14440.6|14436.8|14436.1|233
1688007900000|2023-06-29 03:05:00|14439.5|14438.8|14442|14441|14444|14443.1|14439.4|14438.7|197
1688008200000|2023-06-29 03:10:00|14441.9|14440.9|14442.8|14441.8|14444|14443|14440.3|14439.3|233
1688008500000|2023-06-29 03:15:00|14442.1|14441.1|14443.8|14442.8|14445.8|14444.8|14441.7|14440.7|220
1688008800000|2023-06-29 03:20:00|14443.9|14442.9|14443.8|14442.8|14447.9|14446.9|14443.7|14442.7|274
1688009100000|2023-06-29 03:25:00|14443.9|14442.9|14448.8|14448.1|14449.6|14448.9|14443.9|14442.9|210
1688009400000|2023-06-29 03:30:00|14448.9|14448.2|14447|14446|14448.9|14448.2|14445.1|14444.1|244
1688009700000|2023-06-29 03:35:00|14447.2|14446.2|14447.9|14447.2|14447.9|14447.2|14445.6|14444.6|267
1688010000000|2023-06-29 03:40:00|14447.8|14447.1|14446.9|14445.9|14448.4|14447.4|14446.6|14445.6|203
1688010300000|2023-06-29 03:45:00|14447|14446|14445|14444|14447.7|14446.7|14444.2|14443.1|259
1688010600000|2023-06-29 03:50:00|14443.8|14442.8|14444.1|14443.1|14444.2|14443.3|14442.7|14441.7|197
1688010900000|2023-06-29 03:55:00|14444.2|14443.2|14443.6|14442.9|14445.1|14444.1|14441.7|14440.9|282
1688011200000|2023-06-29 04:00:00|14443.5|14442.8|14447.8|14446.8|14449.5|14448.6|14442.9|14442.2|261
1688011500000|2023-06-29 04:05:00|14447.7|14446.7|14446.9|14445.9|14449|14448.3|14446.4|14445.4|198
1688011800000|2023-06-29 04:10:00|14447|14446|14446.8|14445.8|14448|14447.2|14445.3|14444.4|135
1688012100000|2023-06-29 04:15:00|14447|14446|14453.8|14453.1|14453.9|14453.2|14446.5|14445.5|201
1688012400000|2023-06-29 04:20:00|14453.9|14453.2|14451.8|14450.8|14454.9|14454.2|14451.4|14450.6|187
1688012700000|2023-06-29 04:25:00|14451.1|14450.4|14454.4|14453.4|14455.2|14454.4|14449.8|14448.9|196
1688013000000|2023-06-29 04:30:00|14454.5|14453.5|14456.1|14455.4|14458.4|14457.7|14452.9|14451.9|334
1688013300000|2023-06-29 04:35:00|14456.2|14455.5|14455.3|14454.3|14459.1|14458.1|14455.1|14454.1|253
1688013600000|2023-06-29 04:40:00|14455.4|14454.4|14457.1|14456.4|14457.6|14456.9|14454.5|14453.5|203
1688013900000|2023-06-29 04:45:00|14456.9|14455.9|14454.4|14453.4|14456.9|14455.9|14452.8|14451.8|185
1688014200000|2023-06-29 04:50:00|14454.3|14453.3|14453.9|14453.2|14457.4|14456.7|14452.4|14451.6|265
1688014500000|2023-06-29 04:55:00|14455.2|14454.5|14458.9|14457.9|14460.5|14459.8|14455.2|14454.2|202
1688014800000|2023-06-29 05:00:00|14458.8|14458.1|14459.2|14458.2|14460.2|14459.3|14457.3|14456.3|280
1688015100000|2023-06-29 05:05:00|14459.3|14458.3|14456.1|14455.1|14459.3|14458.3|14455|14454.2|253
1688015400000|2023-06-29 05:10:00|14455.7|14454.7|14459|14458|14460.8|14459.8|14454.1|14453.1|295
1688015700000|2023-06-29 05:15:00|14458.9|14458.2|14456|14455.3|14460|14459.3|14454.4|14453.7|251
1688016000000|2023-06-29 05:20:00|14456.1|14455.4|14457.4|14456.7|14458.6|14457.6|14455.2|14454.5|245
1688016300000|2023-06-29 05:25:00|14457.6|14456.9|14456.8|14456.1|14460.3|14459.6|14454.9|14454.2|328
1688016600000|2023-06-29 05:30:00|14456.9|14456.2|14456.8|14456.1|14461|14460.1|14455|14454|614
1688016900000|2023-06-29 05:35:00|14456.7|14456|14455.9|14455.2|14459.4|14458.4|14455.3|14454.3|283
1688017200000|2023-06-29 05:40:00|14455.8|14455.1|14453.9|14452.9|14457.3|14456.5|14453.9|14452.9|240
1688017500000|2023-06-29 05:45:00|14453.8|14452.8|14453.9|14452.9|14454.4|14453.4|14451|14450|288
1688017800000|2023-06-29 05:50:00|14454|14453|14454.2|14453.5|14454.4|14453.6|14451|14450.2|213
1688018100000|2023-06-29 05:55:00|14454.1|14453.4|14453.7|14452.7|14456.8|14456|14452.9|14452.2|228
1688018400000|2023-06-29 06:00:00|14453.4|14452.4|14457.6|14456.9|14457.8|14457.1|14453.2|14452.2|388
1688018700000|2023-06-29 06:05:00|14457.5|14456.8|14452.8|14451.8|14457.5|14456.8|14449.8|14449.1|316
1688019000000|2023-06-29 06:10:00|14452.5|14451.5|14457.2|14456.2|14457.8|14456.8|14452.2|14451.2|298
1688019300000|2023-06-29 06:15:00|14457.3|14456.3|14456.6|14455.9|14458.2|14457.5|14455.7|14455|221
1688019600000|2023-06-29 06:20:00|14456.7|14456|14456.8|14455.8|14457.2|14456.5|14455|14454.3|248
1688019900000|2023-06-29 06:25:00|14456.9|14455.9|14462|14461|14465.1|14464.1|14456.8|14455.8|372
1688020200000|2023-06-29 06:30:00|14462.9|14461.9|14463.3|14462.6|14471.1|14469.2|14462.2|14461.2|364
1688020500000|2023-06-29 06:35:00|14463.4|14462.7|14458|14457|14467.7|14467|14457.9|14456.9|362
1688020800000|2023-06-29 06:40:00|14457.9|14456.9|14461.4|14460.7|14462.5|14461.5|14453.9|14453.2|405
1688021100000|2023-06-29 06:45:00|14461.5|14460.8|14461.6|14460.6|14462.8|14462.1|14458.1|14457.1|296
1688021400000|2023-06-29 06:50:00|14461.4|14460.4|14465.3|14464.3|14465.8|14465.1|14461.1|14460.1|244
1688021700000|2023-06-29 06:55:00|14465.9|14464.9|14461.7|14460.7|14466.1|14465.1|14461.5|14460.5|328
1688022000000|2023-06-29 07:00:00|14462.1|14461.4|14464.1|14463.1|14467.8|14466.8|14462.1|14461.4|608
1688022300000|2023-06-29 07:05:00|14464.2|14463.2|14467.3|14466.3|14469.6|14468.9|14463.4|14462.4|373
1688022600000|2023-06-29 07:10:00|14467.4|14466.4|14468.6|14467.9|14469.2|14468.5|14465.9|14465.2|343
1688022900000|2023-06-29 07:15:00|14468.5|14467.8|14459.3|14458.6|14468.9|14468|14458.2|14457.5|391
1688023200000|2023-06-29 07:20:00|14459.5|14458.8|14458|14457.3|14459.9|14459.2|14454.8|14454|253
1688023500000|2023-06-29 07:25:00|14457.9|14457.2|14463.2|14462.5|14463.3|14462.6|14457.9|14457.2|267
1688023800000|2023-06-29 07:30:00|14463.1|14462.2|14455.8|14454.8|14463.4|14462.4|14455.7|14454.7|451
1688024100000|2023-06-29 07:35:00|14455.7|14454.7|14435|14434|14455.7|14454.7|14416.7|14415|1218
1688024400000|2023-06-29 07:40:00|14435.1|14434.1|14435.1|14434.1|14441|14440|14433.9|14432.9|517
1688024700000|2023-06-29 07:45:00|14435.2|14434.2|14439.4|14438.4|14443.7|14442.7|14435|14434.1|405
1688025000000|2023-06-29 07:50:00|14439.3|14438.3|14442.3|14441.3|14445|14444|14438.9|14438|376
1688025300000|2023-06-29 07:55:00|14442.2|14441.2|14435.6|14434.6|14444.5|14443.5|14429.8|14428.8|508
1688025600000|2023-06-29 08:00:00|14435.7|14434.7|14429.9|14428.9|14440.6|14439.6|14429.9|14428.9|571
1688025900000|2023-06-29 08:05:00|14430|14429|14432.7|14431.7|14435.1|14434.1|14424.8|14424.1|505
1688026200000|2023-06-29 08:10:00|14432.8|14431.8|14432.8|14431.8|14436.2|14435.5|14431.8|14430.8|378
1688026500000|2023-06-29 08:15:00|14432|14431.3|14422|14421|14432|14431.3|14416.1|14415.2|601
1688026800000|2023-06-29 08:20:00|14422.2|14421.2|14432.5|14431.5|14434.6|14433.6|14419.3|14418.6|474
1688027100000|2023-06-29 08:25:00|14432.7|14431.7|14434.4|14433.4|14435|14434.3|14427.7|14426.7|393
1688027400000|2023-06-29 08:30:00|14434.5|14433.5|14431.7|14430.7|14437.1|14436.1|14431.1|14430.1|371
1688027700000|2023-06-29 08:35:00|14431.6|14430.6|14427|14426.3|14432.1|14431.1|14426.4|14425.4|487
1688028000000|2023-06-29 08:40:00|14427.5|14426.8|14431.7|14430.7|14431.9|14430.9|14425|14424.3|453
1688028300000|2023-06-29 08:45:00|14431.8|14430.8|14426.7|14426|14434.1|14433.1|14426.6|14425.9|409
1688028600000|2023-06-29 08:50:00|14426.6|14425.9|14428.2|14427.5|14431|14430.2|14424.8|14424.1|409
1688028900000|2023-06-29 08:55:00|14428.3|14427.6|14425.9|14424.9|14428.8|14427.8|14425.2|14424.2|402
1688029200000|2023-06-29 09:00:00|14426.2|14425.2|14430.7|14429.7|14433|14432|14426.2|14425.2|405
1688029500000|2023-06-29 09:05:00|14430.6|14429.6|14434.6|14433.9|14436.3|14435.3|14429.6|14428.6|287
1688029800000|2023-06-29 09:10:00|14434.1|14433.4|14434|14433|14434.1|14433.4|14430.1|14429.1|279
1688030100000|2023-06-29 09:15:00|14434.1|14433.1|14433.8|14433.1|14435.9|14435|14430.8|14430.1|273
1688030400000|2023-06-29 09:20:00|14433.9|14433.2|14433.8|14433.1|14437|14436.3|14432.1|14431.3|360
1688030700000|2023-06-29 09:25:00|14433.7|14433|14433.9|14433.2|14437|14436.3|14432.6|14431.9|346
1688031000000|2023-06-29 09:30:00|14434|14433.3|14439.7|14439|14440.8|14440.1|14433.7|14433|294
1688031300000|2023-06-29 09:35:00|14439.6|14438.9|14437.7|14436.7|14440.5|14439.8|14436.5|14435.8|201
1688031600000|2023-06-29 09:40:00|14437.6|14436.6|14437.8|14436.8|14441.3|14440.3|14436.5|14435.6|282
1688031900000|2023-06-29 09:45:00|14437.9|14436.9|14439.3|14438.3|14441.5|14440.8|14436.5|14435.5|261
1688032200000|2023-06-29 09:50:00|14439.4|14438.4|14438.1|14437.4|14440.4|14439.7|14437.9|14437.2|212
1688032500000|2023-06-29 09:55:00|14438|14437.3|14437.9|14437.2|14440.4|14439.7|14437.5|14436.8|292
1688032800000|2023-06-29 10:00:00|14437.8|14437.1|14433.5|14432.5|14438.8|14438.1|14432.9|14431.9|318
1688033100000|2023-06-29 10:05:00|14433.6|14432.6|14432.9|14432.2|14435|14434.3|14430.8|14430.1|198
1688033400000|2023-06-29 10:10:00|14432.8|14432.1|14430.8|14430.1|14432.9|14432.2|14430|14429.3|233
1688033700000|2023-06-29 10:15:00|14430.7|14430|14431.8|14430.8|14432.4|14431.4|14426.6|14425.9|238
1688034000000|2023-06-29 10:20:00|14431.9|14430.9|14429.7|14429|14433|14432.3|14429.5|14428.8|191
1688034300000|2023-06-29 10:25:00|14429.6|14428.9|14427|14426.3|14429.6|14428.9|14426.1|14425.4|268
1688034600000|2023-06-29 10:30:00|14427.1|14426.4|14420.7|14420|14427.3|14426.6|14420.7|14420|318
1688034900000|2023-06-29 10:35:00|14420.8|14420.1|14422.8|14422.1|14423.3|14422.6|14420.2|14419.5|252
1688035200000|2023-06-29 10:40:00|14423|14422|14425.7|14425|14426.6|14425.9|14422.6|14421.9|242
1688035500000|2023-06-29 10:45:00|14425.3|14424.6|14422.3|14421.6|14426.2|14425.5|14421.9|14421.2|253
1688035800000|2023-06-29 10:50:00|14422.4|14421.7|14422.7|14422|14423.9|14422.9|14419.9|14419.2|244
1688036100000|2023-06-29 10:55:00|14422.6|14421.9|14418.7|14417.7|14425|14424|14418.7|14417.7|269
1688036400000|2023-06-29 11:00:00|14418.8|14417.8|14418.5|14417.8|14420.2|14419.2|14416.7|14416|266
1688036700000|2023-06-29 11:05:00|14418.4|14417.7|14418.5|14417.8|14420.7|14420|14418.2|14417.5|192
1688037000000|2023-06-29 11:10:00|14418.4|14417.7|14418.7|14418|14420.5|14419.5|14415.6|14414.9|295
1688037300000|2023-06-29 11:15:00|14418.6|14417.9|14421.5|14420.5|14422.2|14421.2|14417.6|14416.6|267
1688037600000|2023-06-29 11:20:00|14421.6|14420.6|14420.7|14420|14423.9|14423.1|14420.7|14419.9|246
1688037900000|2023-06-29 11:25:00|14420.8|14420.1|14422.7|14422|14423.9|14423.2|14420.4|14419.7|190
1688038200000|2023-06-29 11:30:00|14422.6|14421.9|14425.5|14424.8|14428.2|14427.5|14422.6|14421.9|277
1688038500000|2023-06-29 11:35:00|14425.6|14424.9|14422.3|14421.6|14426.5|14425.8|14420.9|14420.2|276
1688038800000|2023-06-29 11:40:00|14422.5|14421.8|14423.3|14422.6|14426|14425.3|14422.4|14421.7|263
1688039100000|2023-06-29 11:45:00|14423|14422.3|14425|14424.3|14425|14424.3|14419.9|14419.2|223
1688039400000|2023-06-29 11:50:00|14425.3|14424.6|14427|14426.3|14428.9|14428.2|14425.2|14424.3|306
1688039700000|2023-06-29 11:55:00|14427.1|14426.4|14430|14429|14430|14429|14426.6|14425.9|207
1688040000000|2023-06-29 12:00:00|14429.8|14429.1|14423.4|14422.7|14431.2|14430.3|14420.8|14419.8|330
1688040300000|2023-06-29 12:05:00|14423.5|14422.8|14422.6|14421.9|14425.4|14424.7|14420.8|14420.1|203
1688040600000|2023-06-29 12:10:00|14422.9|14422.2|14421.3|14420.6|14424.7|14424|14416.5|14415.8|309
1688040900000|2023-06-29 12:15:00|14421.4|14420.7|14420.8|14420.1|14425.8|14425.1|14419.6|14418.9|262
1688041200000|2023-06-29 12:20:00|14421|14420.3|14428.3|14427.6|14430.8|14429.8|14421|14420.3|382
1688041500000|2023-06-29 12:25:00|14428.4|14427.7|14429.3|14423.3|14430.3|14428.8|14425.4|14423.2|482
1688041800000|2023-06-29 12:30:00|14429.2|14423.2|14467|14466|14468.4|14467.3|14428.8|14422.8|1929
1688042100000|2023-06-29 12:35:00|14466.9|14465.9|14463.1|14462.1|14472.3|14471.5|14462.5|14461.5|1320
1688042400000|2023-06-29 12:40:00|14463.2|14462.2|14465.6|14464.9|14474.7|14473.7|14461.2|14460.4|860
1688042700000|2023-06-29 12:45:00|14465.8|14465.1|14472.6|14471.6|14472.7|14472|14465.5|14464.5|882
1688043000000|2023-06-29 12:50:00|14472.7|14471.7|14478.9|14478.2|14479.9|14479.2|14470.7|14470|742
1688043300000|2023-06-29 12:55:00|14479|14478.3|14479.1|14478.1|14481.4|14480.4|14476.8|14476|752
1688043600000|2023-06-29 13:00:00|14479.2|14478.2|14469.3|14468.3|14485.3|14484.5|14467.2|14465.8|842
1688043900000|2023-06-29 13:05:00|14469.5|14468.5|14480.1|14479.1|14480.9|14479.9|14461|14460|709
1688044200000|2023-06-29 13:10:00|14480.2|14479.2|14483.1|14482.1|14484.2|14483.5|14477.1|14476.1|708
1688044500000|2023-06-29 13:15:00|14483.5|14482.5|14479.1|14478.1|14486.1|14485.4|14475.2|14474.2|615
1688044800000|2023-06-29 13:20:00|14479.2|14478.2|14473.9|14473.2|14481.3|14480.3|14472.6|14471.6|534
1688045100000|2023-06-29 13:25:00|14474|14473|14480.2|14479.2|14483.3|14482.3|14473.9|14472.9|618
1688045400000|2023-06-29 13:30:00|14480.4|14479.4|14476.9|14476.2|14485|14484.3|14474.1|14473.4|634
1688045700000|2023-06-29 13:35:00|14477|14476.3|14476.7|14476|14483.2|14482.2|14476.7|14476|440
1688046000000|2023-06-29 13:40:00|14477|14476.3|14483.9|14483.2|14484.1|14483.4|14477|14476.3|648
1688046300000|2023-06-29 13:45:00|14483.8|14483.1|14482.2|14481.2|14486.1|14485.4|14480.8|14480.1|541
1688046600000|2023-06-29 13:50:00|14482.1|14481.1|14487.2|14486.2|14489.1|14488.4|14482.1|14481.1|568
1688046900000|2023-06-29 13:55:00|14487.3|14486.3|14490|14489|14490.2|14489.4|14485.6|14484.9|430
1688047200000|2023-06-29 14:00:00|14489.8|14488.8|14482.6|14481.6|14490.4|14489.4|14471.6|14470.1|838
1688047500000|2023-06-29 14:05:00|14482.4|14481.4|14482.4|14481.4|14489.9|14489.1|14479.9|14478.9|764
1688047800000|2023-06-29 14:10:00|14482.3|14481.3|14462.9|14461.9|14485.7|14484.7|14462.6|14461.8|927
1688048100000|2023-06-29 14:15:00|14462.3|14461.6|14463.6|14462.6|14465|14464|14453.4|14452.4|851
1688048400000|2023-06-29 14:20:00|14463.3|14462.3|14461|14460|14467.1|14466.1|14459.2|14458.2|664
1688048700000|2023-06-29 14:25:00|14460.9|14459.9|14459.8|14458.8|14462|14461|14452.9|14451.9|652
1688049000000|2023-06-29 14:30:00|14459.9|14458.9|14472.2|14471.2|14474.2|14473.2|14458.5|14457.8|852
1688049300000|2023-06-29 14:35:00|14472.3|14471.3|14469.3|14468.3|14476.4|14475.4|14464.1|14463.1|587
1688049600000|2023-06-29 14:40:00|14469.6|14468.6|14466.1|14465.1|14471.7|14471|14459.9|14458.9|601
1688049900000|2023-06-29 14:45:00|14466|14465|14462.9|14461.9|14469.5|14468.5|14461.1|14460.1|538
1688050200000|2023-06-29 14:50:00|14462.7|14461.7|14461.9|14461.2|14468|14467.1|14458.7|14457.7|574
1688050500000|2023-06-29 14:55:00|14461.7|14461|14461|14460.3|14467.3|14466.3|14459.2|14458.2|454
1688050800000|2023-06-29 15:00:00|14460.7|14460|14457.9|14456.9|14465.2|14464.5|14456.8|14456|581
1688051100000|2023-06-29 15:05:00|14458.2|14457.2|14461.5|14460.5|14461.9|14461.2|14454.7|14454|466
1688051400000|2023-06-29 15:10:00|14461.2|14460.2|14463.4|14462.7|14465.2|14464.5|14458.8|14457.8|368
1688051700000|2023-06-29 15:15:00|14463.1|14462.4|14462.1|14461.1|14466.6|14465.8|14461.2|14460.2|399
1688052000000|2023-06-29 15:20:00|14462|14461|14464.1|14463.4|14468.8|14468.1|14461|14460|484
1688052300000|2023-06-29 15:25:00|14464|14463.3|14465.1|14464.4|14468|14467.3|14462.4|14461.7|393
1688052600000|2023-06-29 15:30:00|14465|14464.3|14471.8|14471.1|14472.1|14471.3|14464.9|14464.2|436
1688052900000|2023-06-29 15:35:00|14472|14471.3|14474|14473.3|14476.1|14475.4|14471.2|14470.5|447
1688053200000|2023-06-29 15:40:00|14474.1|14473.4|14473|14472.3|14476.3|14475.6|14472.3|14471.6|361
1688053500000|2023-06-29 15:45:00|14473.2|14472.5|14473.6|14472.9|14475.7|14475|14472.4|14471.7|278
1688053800000|2023-06-29 15:50:00|14474.2|14473.5|14470.8|14470.1|14474.8|14474.1|14470.4|14469.7|271
1688054100000|2023-06-29 15:55:00|14470.9|14470.2|14472.6|14471.9|14474|14473.3|14467|14466.3|342
1688054400000|2023-06-29 16:00:00|14472.7|14472|14473.8|14472.8|14477.5|14476.5|14472.6|14471.9|338
1688054700000|2023-06-29 16:05:00|14473.9|14472.9|14475.2|14474.5|14477.4|14476.4|14472.8|14471.8|216
1688055000000|2023-06-29 16:10:00|14475.4|14474.7|14478.2|14477.2|14478.3|14477.6|14474.8|14473.8|168
1688055300000|2023-06-29 16:15:00|14478.3|14477.3|14478.8|14478.1|14479|14478.3|14474.6|14473.9|204
1688055600000|2023-06-29 16:20:00|14478.9|14478.2|14476.3|14475.3|14479.5|14478.5|14476|14475|288
1688055900000|2023-06-29 16:25:00|14476.2|14475.2|14475.8|14475.1|14478.9|14478.2|14473.9|14473.2|281
1688056200000|2023-06-29 16:30:00|14475.9|14475.2|14476|14475.3|14476.3|14475.6|14473.7|14472.9|202
1688056500000|2023-06-29 16:35:00|14475.8|14475.1|14478.9|14478.2|14479.2|14478.5|14475.6|14474.9|183
1688056800000|2023-06-29 16:40:00|14478.8|14478.1|14478.8|14478.1|14479.2|14478.5|14475.9|14475.2|235
1688057100000|2023-06-29 16:45:00|14478.9|14478.2|14482.5|14481.8|14485.1|14484.3|14478.7|14477.7|268
1688057400000|2023-06-29 16:50:00|14482.6|14481.9|14484.3|14483.6|14484.9|14484.2|14481.7|14481|245
1688057700000|2023-06-29 16:55:00|14484.4|14483.7|14485|14484.3|14486.2|14485.4|14482.1|14481.4|312
1688058000000|2023-06-29 17:00:00|14484.9|14484.2|14482|14481.3|14485.9|14484.9|14480.2|14479.2|311
1688058300000|2023-06-29 17:05:00|14482.1|14481.4|14480.9|14480.2|14483|14482.3|14479.3|14478.6|268
1688058600000|2023-06-29 17:10:00|14481|14480.3|14479.8|14479.1|14481.4|14480.7|14477|14476.3|206
1688058900000|2023-06-29 17:15:00|14479.9|14479.2|14483|14482.3|14484.3|14483.6|14479.3|14478.6|186
1688059200000|2023-06-29 17:20:00|14482.9|14482.2|14483.3|14482.6|14484.2|14483.5|14481.8|14481.1|236
1688059500000|2023-06-29 17:25:00|14483.4|14482.7|14480.8|14480.1|14484.4|14483.7|14480.2|14479.5|211
1688059800000|2023-06-29 17:30:00|14480.6|14479.9|14479.7|14479|14481.9|14481.2|14478.6|14477.9|160
1688060100000|2023-06-29 17:35:00|14479.8|14479.1|14478.8|14478.1|14480.4|14479.7|14478.5|14477.8|108
1688060400000|2023-06-29 17:40:00|14478.7|14478|14479.7|14479|14481.2|14480.5|14477.9|14477.2|129
1688060700000|2023-06-29 17:45:00|14479.8|14479.1|14479.8|14479.1|14480.3|14479.5|14477.9|14477.2|160
1688061000000|2023-06-29 17:50:00|14479.7|14479|14480.9|14480.2|14481.6|14480.9|14479.7|14479|149
1688061300000|2023-06-29 17:55:00|14480.7|14480|14483|14482.3|14483.9|14483.2|14480.7|14480|211
1688061600000|2023-06-29 18:00:00|14483.1|14482.4|14486.1|14485.4|14486.1|14485.4|14482.9|14482.2|198
1688061900000|2023-06-29 18:05:00|14486.2|14485.5|14486.1|14485.4|14487.1|14486.4|14485.6|14484.9|211
1688062200000|2023-06-29 18:10:00|14486|14485.3|14485.3|14484.6|14486.9|14486.2|14485|14484.3|219
1688062500000|2023-06-29 18:15:00|14485.2|14484.5|14487|14486.3|14487.1|14486.4|14485|14484.3|125
1688062800000|2023-06-29 18:20:00|14486.9|14486.2|14486|14485.3|14486.9|14486.2|14484.4|14483.7|143
1688063100000|2023-06-29 18:25:00|14486.1|14485.4|14487|14486.3|14488.1|14487.4|14486.1|14485.4|111
1688063400000|2023-06-29 18:30:00|14487.1|14486.4|14484.7|14484|14487.1|14486.4|14484.1|14483.4|143
1688063700000|2023-06-29 18:35:00|14484.9|14484.2|14485.8|14485.1|14486.4|14485.7|14484.1|14483.4|194
1688064000000|2023-06-29 18:40:00|14485.9|14485.2|14482.8|14482.1|14486|14485.3|14482.2|14481.5|174
1688064300000|2023-06-29 18:45:00|14482.9|14482.2|14486.8|14486.1|14486.8|14486.1|14482.9|14482.2|150
1688064600000|2023-06-29 18:50:00|14486.9|14486.2|14489.5|14488.8|14489.7|14489|14485.9|14484.9|170
1688064900000|2023-06-29 18:55:00|14489.6|14488.9|14489.2|14488.5|14489.6|14488.9|14486.1|14485.2|309
1688065200000|2023-06-29 19:00:00|14489.5|14488.8|14486.3|14485.3|14489.8|14489.1|14486.2|14485.2|216
1688065500000|2023-06-29 19:05:00|14486.2|14485.2|14486.1|14485.4|14486.3|14485.6|14484.9|14484.2|156
1688065800000|2023-06-29 19:10:00|14486.2|14485.5|14486.5|14485.8|14487.6|14486.9|14486.2|14485.5|119
1688066100000|2023-06-29 19:15:00|14486.8|14486.1|14486.4|14485.7|14487.8|14487.1|14485.9|14485.2|127
1688066400000|2023-06-29 19:20:00|14486.2|14485.5|14486.4|14485.7|14488.4|14487.7|14486.1|14485.4|179
1688066700000|2023-06-29 19:25:00|14486.3|14485.6|14484.1|14483.4|14486.4|14485.7|14483.4|14482.7|163
1688067000000|2023-06-29 19:30:00|14484|14483.3|14482.1|14481.4|14484.1|14483.4|14482|14481.3|134
1688067300000|2023-06-29 19:35:00|14482.2|14481.5|14483.4|14482.7|14483.8|14483.1|14481.7|14481|147
1688067600000|2023-06-29 19:40:00|14483.1|14482.4|14482.1|14481.4|14483.1|14482.4|14481.1|14480.1|175
1688067900000|2023-06-29 19:45:00|14482|14481.3|14481.9|14481.2|14483.4|14482.7|14481.3|14480.6|149
1688068200000|2023-06-29 19:50:00|14482|14481.3|14480.8|14480.1|14482.2|14481.5|14480.6|14479.9|122
1688068500000|2023-06-29 19:55:00|14480.9|14480.2|14483.8|14483.1|14483.8|14483.1|14480.6|14479.9|215
1688068800000|2023-06-29 20:00:00|14484.4|14483.7|14481.4|14480.7|14484.4|14483.7|14481|14480.1|174
1688069100000|2023-06-29 20:05:00|14481.3|14480.6|14482.2|14481.2|14482.2|14481.2|14481|14480.3|60
1688069400000|2023-06-29 20:10:00|14482.9|14481.9|14481.8|14481.1|14483.2|14482.2|14481.7|14481|62
1688069700000|2023-06-29 20:15:00|14481.7|14481|14483.2|14482.2|14483.2|14482.2|14481.7|14481|33
1688070000000|2023-06-29 20:20:00|14483.3|14482.3|14483.9|14483.2|14483.9|14483.2|14482.7|14481.9|30
1688070300000|2023-06-29 20:25:00|14484|14483.3|14483.1|14482.1|14484|14483.3|14481.5|14480.8|55
1688070600000|2023-06-29 20:30:00|14483.2|14482.2|14481|14480|14483.4|14482.4|14480.7|14479.8|94
1688070900000|2023-06-29 20:35:00|14480.9|14479.9|14479.9|14479.2|14481.3|14480.3|14479.7|14479|54
1688071200000|2023-06-29 20:40:00|14479.8|14478.9|14480.1|14479.1|14480.2|14479.3|14479.4|14478.7|39
1688071500000|2023-06-29 20:45:00|14480.2|14479.2|14481.2|14480.2|14481.3|14480.3|14479.9|14478.9|60
1688071800000|2023-06-29 20:50:00|14481.1|14480.1|14480.1|14478.5|14481.2|14480.2|14479.1|14478.1|76
1688072100000|2023-06-29 20:55:00|14480.5|14478.1|14480.8|14474.1|14482.4|14479.7|14479.8|14474.1|349
1688072400000|2023-06-29 21:00:00|14480.6|14473.9|14480|14473.3|14481.1|14474.4|14479.5|14472.8|26
1688072700000|2023-06-29 21:05:00|14480.1|14473.4|14480.2|14473.5|14480.5|14473.8|14479.7|14473|22
1688073000000|2023-06-29 21:10:00|14480.1|14473.4|14480.4|14473.7|14480.7|14474|14479.9|14473.2|15
1688073300000|2023-06-29 21:15:00|14480.7|14474|14480.3|14473.7|14480.8|14474.1|14480.3|14473.7|16
1688073600000|2023-06-29 21:20:00|14480.6|14473.9|14480.2|14473.5|14481.1|14474.4|14480.1|14473.5|14
1688073900000|2023-06-29 21:25:00|14480.5|14473.8|14479.8|14473.4|14480.5|14473.8|14479.8|14473.2|14
1688074200000|2023-06-29 21:30:00|14479.6|14473.5|14477.3|14471.9|14479.9|14473.5|14477.3|14471.9|21
1688074500000|2023-06-29 21:35:00|14477.2|14471.8|14478.8|14472.3|14478.8|14472.9|14477.2|14471.8|34
1688074800000|2023-06-29 21:40:00|14478.7|14472.4|14479.7|14473.1|14479.8|14473.1|14476.7|14470|57
1688075100000|2023-06-29 21:45:00|14479.9|14473.2|14479.4|14472.7|14479.9|14473.2|14478.2|14471.5|50
1688075400000|2023-06-29 21:50:00|14479.5|14472.8|14478.6|14471.9|14479.5|14472.8|14478.3|14471.6|56
1688075700000|2023-06-29 21:55:00|14478.5|14471.8|14478.3|14471.6|14478.8|14472.1|14477.5|14471.3|41
1688076000000|2023-06-29 22:00:00|14478.2|14471.5|14477.2|14473.4|14482.7|14478.3|14476.1|14471.5|523
1688076300000|2023-06-29 22:05:00|14476.8|14473.7|14474.1|14471.7|14477.4|14475.2|14473.5|14471.3|187
1688076600000|2023-06-29 22:10:00|14474.2|14471.9|14474.5|14472.5|14476.7|14474.3|14473.5|14471.5|157
1688076900000|2023-06-29 22:15:00|14474.3|14472.4|14475.4|14473.8|14477.3|14475.5|14473.9|14472|212
1688077200000|2023-06-29 22:20:00|14475.5|14473.7|14475.9|14474.9|14476.4|14474.9|14474.9|14473.5|224
1688077500000|2023-06-29 22:25:00|14475.8|14474.8|14475.4|14473.5|14476.8|14475.5|14474.5|14472.7|157
1688077800000|2023-06-29 22:30:00|14475.3|14473.7|14476.4|14474.8|14477.3|14475.6|14474.2|14472.9|195
1688078100000|2023-06-29 22:35:00|14476.9|14474.7|14475.9|14474.9|14476.9|14475.7|14475|14473.7|126
1688078400000|2023-06-29 22:40:00|14475.8|14474.8|14476.7|14475.7|14478.1|14476.8|14475.8|14474.8|127
1688078700000|2023-06-29 22:45:00|14477.2|14475.6|14476.3|14474.8|14478.1|14477|14476|14474.7|120
1688079000000|2023-06-29 22:50:00|14476.4|14474.7|14477|14476|14478.1|14476.4|14475.2|14473.8|148
1688079300000|2023-06-29 22:55:00|14476.9|14475.9|14476.8|14475.8|14478.2|14477.1|14476.2|14475.2|116
1688079600000|2023-06-29 23:00:00|14476.7|14475.7|14474.6|14473.6|14477.6|14476.6|14473.3|14472.3|179
1688079900000|2023-06-29 23:05:00|14474.8|14473.8|14474.7|14473.7|14475.6|14474.6|14474.5|14473.5|69
1688080200000|2023-06-29 23:10:00|14474.6|14473.6|14475|14474|14475.2|14474.2|14472.6|14471.6|109
1688080500000|2023-06-29 23:15:00|14474.9|14473.9|14474.6|14473.9|14474.9|14474|14474.5|14473.6|43
1688080800000|2023-06-29 23:20:00|14474.5|14473.8|14472.8|14471.8|14476.5|14475.6|14472.7|14471.7|74
1688081100000|2023-06-29 23:25:00|14472.9|14471.9|14469.9|14468.2|14473|14472|14469.1|14467.6|107
1688081400000|2023-06-29 23:30:00|14470.1|14468|14479.2|14478.2|14482.7|14481.7|14469|14467.1|394
1688081700000|2023-06-29 23:35:00|14479.1|14478.1|14477.1|14476.1|14479.1|14478.1|14476.9|14475.9|126
1688082000000|2023-06-29 23:40:00|14477.2|14476.2|14475|14474|14478.2|14477.2|14474.1|14473.1|113
1688082300000|2023-06-29 23:45:00|14474.8|14473.8|14479.9|14478.9|14480.3|14479.3|14473.3|14472.3|190
1688082600000|2023-06-29 23:50:00|14479.6|14478.6|14482.2|14481.2|14483.2|14482.2|14478.4|14477.6|215
1688082900000|2023-06-29 23:55:00|14482.4|14481.4|14480.2|14479.2|14483.6|14482.6|14478.8|14477.8|225
1688083200000|2023-06-30 00:00:00|14480.1|14479.1|14480.9|14479.9|14482.4|14481.4|14475.9|14474.9|567
1688083500000|2023-06-30 00:05:00|14480.8|14479.8|14480.6|14479.6|14483.2|14482.2|14479.2|14478.2|326
1688083800000|2023-06-30 00:10:00|14480.5|14479.5|14483.4|14482.4|14484.1|14483.1|14476.8|14475.8|319
1688084100000|2023-06-30 00:15:00|14483.3|14482.3|14483.9|14482.9|14486.1|14485.1|14483.1|14482.3|309
1688084400000|2023-06-30 00:20:00|14484|14483|14480.2|14479.2|14484.3|14483.4|14477.9|14476.9|289
1688084700000|2023-06-30 00:25:00|14480.1|14479.1|14479|14478|14481.9|14480.9|14478.7|14477.7|253
1688085000000|2023-06-30 00:30:00|14479.1|14478.1|14477.1|14476.4|14480.5|14479.8|14476.8|14476.1|254
1688085300000|2023-06-30 00:35:00|14477.3|14476.6|14472.9|14471.9|14477.3|14476.6|14470|14469|316
1688085600000|2023-06-30 00:40:00|14473|14472|14475.1|14474.1|14475.2|14474.2|14471.9|14470.9|201
1688085900000|2023-06-30 00:45:00|14475.2|14474.2|14484.4|14483.7|14484.4|14483.7|14474.6|14473.9|251
1688086200000|2023-06-30 00:50:00|14484.5|14483.8|14486.5|14485.5|14491.5|14490.5|14483.2|14482.2|779
1688086500000|2023-06-30 00:55:00|14486.9|14485.9|14488.8|14487.8|14492.9|14492|14482|14481|546
1688086800000|2023-06-30 01:00:00|14488.4|14487.4|14486.3|14485.3|14489.8|14488.8|14482.9|14481.9|430
1688087100000|2023-06-30 01:05:00|14486.2|14485.2|14488.5|14487.5|14488.9|14488.2|14485|14484|264
1688087400000|2023-06-30 01:10:00|14488.6|14487.6|14489.7|14488.7|14494.8|14493.8|14487.1|14486.1|360
1688087700000|2023-06-30 01:15:00|14489.8|14488.8|14491.6|14490.6|14491.9|14490.9|14487.3|14486.3|419
1688088000000|2023-06-30 01:20:00|14491.5|14490.5|14492.8|14491.8|14495.7|14495|14490.7|14489.7|303
1688088300000|2023-06-30 01:25:00|14492.7|14491.7|14497|14496|14497.5|14496.5|14492.7|14491.7|224
1688088600000|2023-06-30 01:30:00|14497.1|14496.1|14497.5|14496.5|14498|14497|14495.4|14494.4|288
1688088900000|2023-06-30 01:35:00|14497.4|14496.4|14499|14498|14499|14498|14497.3|14496.4|262
1688089200000|2023-06-30 01:40:00|14498.9|14497.9|14499|14498.3|14499.5|14498.8|14497.9|14496.9|258
1688089500000|2023-06-30 01:45:00|14498.9|14498.2|14491.9|14490.2|14507.6|14506.6|14488.4|14485.8|951
1688089800000|2023-06-30 01:50:00|14491.8|14490.1|14488.4|14487.4|14492.2|14491.2|14483.9|14482.9|561
1688090100000|2023-06-30 01:55:00|14488.5|14487.5|14480|14479|14489.7|14488.7|14479.9|14478.9|481
1688090400000|2023-06-30 02:00:00|14480.2|14479.2|14477.1|14476.1|14483.9|14482.9|14473.7|14472.7|476
1688090700000|2023-06-30 02:05:00|14478|14477|14481.1|14480.1|14484.9|14483.7|14477.4|14476.4|700
1688091000000|2023-06-30 02:10:00|14480.9|14479.9|14475.9|14474.9|14481.5|14480.5|14474.8|14473.8|541
1688091300000|2023-06-30 02:15:00|14476|14475|14477.7|14476.7|14481.5|14480.4|14474.9|14473.9|473
1688091600000|2023-06-30 02:20:00|14477.8|14476.8|14478.1|14477.1|14480.1|14479.1|14472.6|14471.6|394
1688091900000|2023-06-30 02:25:00|14478|14477|14485.3|14484.3|14485.5|14484.5|14477.1|14476.1|343
1688092200000|2023-06-30 02:30:00|14485.4|14484.4|14481.6|14480.6|14488.8|14487.8|14481|14480|324
1688092500000|2023-06-30 02:35:00|14481.7|14480.7|14477.1|14476.1|14484.2|14483.2|14477.1|14476.1|272
1688092800000|2023-06-30 02:40:00|14477.9|14476.9|14477.6|14476.6|14479.5|14478.5|14474.9|14473.9|247
1688093100000|2023-06-30 02:45:00|14477.4|14476.4|14477.9|14476.9|14479|14478|14475.4|14474.4|242
1688093400000|2023-06-30 02:50:00|14478|14477|14482.1|14481.4|14483|14482|14477.4|14476.4|243
1688093700000|2023-06-30 02:55:00|14481.4|14480.7|14476|14475|14482|14481|14476|14475|220
1688094000000|2023-06-30 03:00:00|14475.9|14474.9|14477.1|14476.1|14477.2|14476.2|14473.9|14472.9|310
1688094300000|2023-06-30 03:05:00|14477|14476|14475.3|14474.3|14477.1|14476.1|14472.8|14471.8|225
1688094600000|2023-06-30 03:10:00|14475.4|14474.4|14480.1|14479.1|14480.6|14479.6|14475.4|14474.4|236
1688094900000|2023-06-30 03:15:00|14480.2|14479.2|14479.9|14478.9|14481.5|14480.5|14478.1|14477.1|300
1688095200000|2023-06-30 03:20:00|14480|14479|14476.3|14475.3|14481.4|14480.4|14476.1|14475.1|268
1688095500000|2023-06-30 03:25:00|14476.5|14475.8|14477.1|14476.1|14477.8|14477.1|14474.7|14473.7|234
1688095800000|2023-06-30 03:30:00|14477|14476|14479.8|14478.8|14481.1|14480.1|14476.7|14475.7|280
1688096100000|2023-06-30 03:35:00|14479.7|14478.7|14476.9|14476.2|14479.9|14478.9|14474.7|14473.7|182
1688096400000|2023-06-30 03:40:00|14476.8|14476.1|14476.7|14475.7|14476.9|14476.2|14473.9|14472.9|196
1688096700000|2023-06-30 03:45:00|14476.8|14475.8|14479.2|14478.2|14479.3|14478.3|14476.5|14475.5|152
1688097000000|2023-06-30 03:50:00|14479.1|14478.1|14477.8|14476.8|14481.5|14480.5|14477.7|14476.7|220
1688097300000|2023-06-30 03:55:00|14477.9|14476.9|14478|14477|14479.1|14478.3|14477.7|14476.8|169
1688097600000|2023-06-30 04:00:00|14477.9|14476.9|14476|14475|14477.9|14477.2|14473.7|14473|207
1688097900000|2023-06-30 04:05:00|14476.1|14475.1|14470.6|14469.6|14476.2|14475.2|14469.6|14468.9|211
1688098200000|2023-06-30 04:10:00|14470.7|14469.7|14473.8|14472.8|14474.9|14473.9|14470.4|14469.4|170
1688098500000|2023-06-30 04:15:00|14473.9|14472.9|14474.7|14474|14475|14474.1|14472.7|14471.7|221
1688098800000|2023-06-30 04:20:00|14474.8|14474.1|14477|14476|14480.9|14480.1|14474.7|14474|243
1688099100000|2023-06-30 04:25:00|14476.9|14475.9|14475.1|14474.1|14479|14478|14473.9|14472.9|162
1688099400000|2023-06-30 04:30:00|14475|14474|14474.9|14473.9|14475.2|14474.5|14471.8|14470.9|223
1688099700000|2023-06-30 04:35:00|14474.8|14473.8|14473.1|14472.1|14475|14474|14472.2|14471.5|229
1688100000000|2023-06-30 04:40:00|14473|14472|14466.3|14465.6|14473.8|14472.8|14465.9|14465.1|225
1688100300000|2023-06-30 04:45:00|14466.5|14465.8|14470|14469|14470.1|14469.1|14466.4|14465.7|166
1688100600000|2023-06-30 04:50:00|14470.1|14469.1|14469.7|14468.7|14473.2|14472.2|14469.1|14468.1|165
1688100900000|2023-06-30 04:55:00|14469.6|14468.6|14472.8|14471.8|14473.7|14472.7|14468.8|14467.8|265
1688101200000|2023-06-30 05:00:00|14472.9|14471.9|14471|14470|14473.6|14472.6|14470.9|14469.9|217
1688101500000|2023-06-30 05:05:00|14471.1|14470.1|14473|14472|14473.2|14472.2|14470.1|14469.1|189
1688101800000|2023-06-30 05:10:00|14473.1|14472.1|14467.7|14466.7|14474.2|14473.2|14466.2|14465.5|244
1688102100000|2023-06-30 05:15:00|14467.8|14466.8|14465.9|14464.9|14469|14468|14463.8|14462.8|223
1688102400000|2023-06-30 05:20:00|14465.8|14464.8|14466.8|14465.8|14469.2|14468.2|14464.8|14463.8|297
1688102700000|2023-06-30 05:25:00|14466.9|14465.9|14467.4|14466.4|14467.8|14466.8|14466.7|14465.7|191
1688103000000|2023-06-30 05:30:00|14467.3|14466.3|14467.8|14466.8|14469.7|14469|14466.8|14465.8|198
1688103300000|2023-06-30 05:35:00|14467.7|14466.7|14467.4|14466.4|14468.1|14467.1|14462.8|14462.1|302
1688103600000|2023-06-30 05:40:00|14467.5|14466.5|14466.2|14465.2|14468.3|14467.3|14465.3|14464.3|262
1688103900000|2023-06-30 05:45:00|14466.3|14465.3|14463.9|14462.9|14467|14466|14462.7|14461.7|229
1688104200000|2023-06-30 05:50:00|14463.7|14463|14465.6|14464.6|14466.1|14465.3|14463.7|14462.9|287
1688104500000|2023-06-30 05:55:00|14465.8|14464.8|14468|14467|14469.8|14468.8|14465.5|14464.5|273
1688104800000|2023-06-30 06:00:00|14468.1|14467.1|14473.2|14472.2|14474.1|14473.1|14467.9|14466.9|336
1688105100000|2023-06-30 06:05:00|14473.3|14472.3|14473.1|14472.4|14474.3|14473.3|14471|14470|302
1688105400000|2023-06-30 06:10:00|14473.4|14472.7|14472.9|14472.2|14475.4|14474.7|14472.7|14471.9|284
1688105700000|2023-06-30 06:15:00|14472.8|14472.1|14463|14462|14473|14472.3|14460.8|14460.1|400
1688106000000|2023-06-30 06:20:00|14463.1|14462.1|14465.2|14464.2|14466.6|14465.6|14459.9|14459.2|381
1688106300000|2023-06-30 06:25:00|14465.1|14464.1|14463|14462.3|14465.3|14464.4|14462.8|14462.1|187
1688106600000|2023-06-30 06:30:00|14461.5|14460.8|14454.2|14453.5|14461.5|14460.8|14451.8|14451.1|398
1688106900000|2023-06-30 06:35:00|14454.6|14453.9|14452.1|14451.4|14456.3|14455.6|14452|14451.3|268
1688107200000|2023-06-30 06:40:00|14452|14451.3|14448.7|14447.7|14454.2|14453.2|14446.9|14445.9|300
1688107500000|2023-06-30 06:45:00|14448.8|14447.8|14451.6|14450.6|14452.4|14451.4|14444.3|14443.5|519
1688107800000|2023-06-30 06:50:00|14451.7|14450.7|14456.5|14455.8|14457.6|14456.6|14451.7|14450.7|304
1688108100000|2023-06-30 06:55:00|14456.4|14455.7|14458.8|14458.1|14459.7|14458.7|14455|14454.3|279
1688108400000|2023-06-30 07:00:00|14458.9|14458.2|14457.2|14456.5|14465.7|14464.7|14456.7|14456|525
1688108700000|2023-06-30 07:05:00|14457.3|14456.3|14463.6|14462.9|14466.4|14465.6|14457.3|14456.3|433
1688109000000|2023-06-30 07:10:00|14463.4|14462.7|14459.6|14458.9|14466.5|14465.5|14459.6|14458.9|395
1688109300000|2023-06-30 07:15:00|14459.5|14458.8|14461.9|14460.9|14462.2|14461.2|14455.8|14455.1|377
1688109600000|2023-06-30 07:20:00|14461.8|14460.8|14465.9|14465.2|14467.6|14466.9|14461.4|14460.4|291
1688109900000|2023-06-30 07:25:00|14465.8|14465.1|14471|14470.3|14474.7|14473.9|14464.4|14463.7|410
1688110200000|2023-06-30 07:30:00|14470.9|14470.2|14480.3|14479.6|14480.6|14479.9|14469.6|14468.9|477
1688110500000|2023-06-30 07:35:00|14481.1|14480.4|14479.9|14479.2|14481.3|14480.6|14476.6|14475.9|362
1688110800000|2023-06-30 07:40:00|14480|14479.3|14481.9|14480.9|14483.2|14482.5|14476.8|14476.1|372
1688111100000|2023-06-30 07:45:00|14482|14481|14485.1|14484.4|14486.2|14485.5|14477.9|14477|336
1688111400000|2023-06-30 07:50:00|14485.2|14484.5|14484.6|14483.6|14487.5|14486.8|14483.3|14482.6|372
1688111700000|2023-06-30 07:55:00|14484.3|14483.3|14485|14484.3|14486.3|14485.6|14483.2|14482.5|335
1688112000000|2023-06-30 08:00:00|14485.1|14484.4|14487|14486.3|14487.7|14487|14482.7|14482|390
1688112300000|2023-06-30 08:05:00|14487.1|14486.4|14478.3|14477.3|14487.9|14487.2|14477.9|14477.1|373
1688112600000|2023-06-30 08:10:00|14478.2|14477.2|14480.1|14479.1|14481.8|14480.8|14476.9|14475.9|358
1688112900000|2023-06-30 08:15:00|14479.6|14478.9|14482.7|14482|14484|14483.3|14477|14476.2|280
1688113200000|2023-06-30 08:20:00|14482.2|14481.5|14488.1|14487.4|14489.8|14489.1|14481.9|14481.2|414
1688113500000|2023-06-30 08:25:00|14488.2|14487.5|14487.7|14487|14490.5|14489.8|14486.4|14485.4|326
1688113800000|2023-06-30 08:30:00|14487.8|14487.1|14488|14487.3|14489.9|14489.2|14485.7|14485|322
1688114100000|2023-06-30 08:35:00|14488.1|14487.4|14482.7|14481.7|14490.8|14490.1|14480.2|14479.3|331
1688114400000|2023-06-30 08:40:00|14482.6|14481.6|14478.5|14477.5|14483|14482|14475.3|14474.3|253
1688114700000|2023-06-30 08:45:00|14478.1|14477.1|14480.7|14480|14482.2|14481.2|14477.2|14476.2|262
1688115000000|2023-06-30 08:50:00|14480.8|14480.1|14471.3|14470.3|14480.8|14480.1|14471.2|14470.2|438
1688115300000|2023-06-30 08:55:00|14471.4|14470.4|14464|14463|14472.1|14471.4|14463.3|14462.3|480
1688115600000|2023-06-30 09:00:00|14462|14461.3|14463|14462.3|14472|14471|14460.3|14459.6|566
1688115900000|2023-06-30 09:05:00|14463.1|14462.4|14466.7|14465.7|14467.4|14466.4|14459|14458.3|474
1688116200000|2023-06-30 09:10:00|14466.4|14465.4|14470|14469|14470.5|14469.8|14465.2|14464.2|367
1688116500000|2023-06-30 09:15:00|14470.1|14469.1|14471.9|14470.9|14472.8|14471.9|14468.3|14467.3|332
1688116800000|2023-06-30 09:20:00|14471.2|14470.2|14468.7|14468|14473.2|14472.3|14468.4|14467.7|257
1688117100000|2023-06-30 09:25:00|14468.6|14467.9|14467.8|14467.1|14472|14471.3|14467.4|14466.5|264
1688117400000|2023-06-30 09:30:00|14467.7|14467|14467.9|14466.9|14468.3|14467.3|14465|14464.3|281
1688117700000|2023-06-30 09:35:00|14468.2|14467.2|14472.7|14471.7|14473.1|14472.1|14464.7|14463.7|356
1688118000000|2023-06-30 09:40:00|14472.6|14471.6|14469.3|14468.6|14473.9|14473.2|14468|14467.3|349
1688118300000|2023-06-30 09:45:00|14469.4|14468.7|14470.9|14469.9|14474.9|14473.9|14468.3|14467.3|283
1688118600000|2023-06-30 09:50:00|14471|14470|14471.7|14471|14472.9|14472.2|14468.7|14468|251
1688118900000|2023-06-30 09:55:00|14471.5|14470.8|14473.6|14472.9|14473.9|14473.2|14470.4|14469.7|272
1688119200000|2023-06-30 10:00:00|14473.7|14473|14474.9|14473.9|14476.1|14475.1|14472.7|14471.8|394
1688119500000|2023-06-30 10:05:00|14475.1|14474.1|14472.6|14471.9|14475.3|14474.6|14469.8|14469.1|261
1688119800000|2023-06-30 10:10:00|14472.8|14472.1|14469.8|14469.1|14474.4|14473.6|14469.6|14468.9|265
1688120100000|2023-06-30 10:15:00|14469.7|14469|14468.8|14467.8|14469.7|14469|14463|14462.3|281
1688120400000|2023-06-30 10:20:00|14468.9|14467.9|14467|14466.3|14469.9|14469|14466.5|14465.8|215
1688120700000|2023-06-30 10:25:00|14466.9|14466.2|14471.4|14470.7|14471.6|14470.9|14466.4|14465.7|217
1688121000000|2023-06-30 10:30:00|14471.5|14470.8|14469.9|14469.2|14473.3|14472.6|14469.4|14468.7|209
1688121300000|2023-06-30 10:35:00|14469.8|14469.1|14466.4|14465.7|14470.3|14469.6|14465.4|14464.7|198
1688121600000|2023-06-30 10:40:00|14466.5|14465.8|14461.5|14460.5|14466.5|14465.8|14459.7|14459|182
1688121900000|2023-06-30 10:45:00|14461.6|14460.6|14462.2|14461.2|14463.8|14462.8|14460.9|14460.2|252
1688122200000|2023-06-30 10:50:00|14461.6|14460.6|14466.4|14465.4|14466.6|14465.6|14460.5|14459.8|229
1688122500000|2023-06-30 10:55:00|14466.6|14465.6|14463.5|14462.8|14467.2|14466.2|14461.2|14460.5|278
1688122800000|2023-06-30 11:00:00|14462.5|14461.8|14465.2|14464.5|14466.2|14465.5|14462.4|14461.7|226
1688123100000|2023-06-30 11:05:00|14465.5|14464.8|14464.3|14463.6|14466.8|14466.1|14463.1|14462.4|169
1688123400000|2023-06-30 11:10:00|14464.1|14463.4|14465.6|14464.9|14466.6|14465.9|14463.6|14462.9|153
1688123700000|2023-06-30 11:15:00|14465.7|14465|14464.7|14464|14467.8|14467.1|14464.4|14463.6|157
1688124000000|2023-06-30 11:20:00|14464.6|14463.9|14467.8|14467.1|14468.7|14468|14464.5|14463.8|159
1688124300000|2023-06-30 11:25:00|14467.9|14467.2|14468.7|14468|14470.9|14470.2|14467.8|14467.1|157
1688124600000|2023-06-30 11:30:00|14468.6|14467.9|14469.4|14468.4|14470.8|14470.1|14466|14465.3|278
1688124900000|2023-06-30 11:35:00|14469.5|14468.5|14464.6|14463.6|14469.5|14468.5|14464.4|14463.4|220
1688125200000|2023-06-30 11:40:00|14464.5|14463.5|14469.7|14469|14469.9|14469.2|14463.4|14462.7|229
1688125500000|2023-06-30 11:45:00|14469|14468.3|14473.7|14472.7|14473.8|14472.8|14468.2|14467.5|252
1688125800000|2023-06-30 11:50:00|14473.6|14472.6|14471.7|14471|14473.9|14473.2|14471.1|14470.4|195
1688126100000|2023-06-30 11:55:00|14471.6|14470.9|14472.9|14472.2|14473.7|14473|14469.4|14468.7|222
1688126400000|2023-06-30 12:00:00|14472.8|14472.1|14470.7|14469.7|14474.7|14474|14469.8|14469.1|300
1688126700000|2023-06-30 12:05:00|14470.5|14469.8|14463.7|14463|14470.5|14469.8|14463.2|14462.5|215
1688127000000|2023-06-30 12:10:00|14463.6|14462.9|14459.4|14458.4|14464|14463|14455.9|14455.2|467
1688127300000|2023-06-30 12:15:00|14459.3|14458.3|14458.3|14457.3|14464.1|14463.1|14456.8|14455.8|401
1688127600000|2023-06-30 12:20:00|14458.5|14457.5|14461.2|14460.5|14467.3|14466.6|14457.8|14456.8|433
1688127900000|2023-06-30 12:25:00|14461.4|14460.4|14466.7|14460.7|14468|14464.6|14460.9|14459.1|465
1688128200000|2023-06-30 12:30:00|14466|14460|14452.1|14451.1|14466.8|14461.3|14446.9|14445.3|1550
1688128500000|2023-06-30 12:35:00|14452.2|14451.2|14451|14450.3|14457.6|14456.9|14446.1|14445.2|997
1688128800000|2023-06-30 12:40:00|14451.3|14450.6|14441.9|14440.9|14451.4|14450.7|14434.8|14434.1|958
1688129100000|2023-06-30 12:45:00|14442|14441|14442.9|14442.2|14447.5|14446.5|14435.6|14434.6|834
1688129400000|2023-06-30 12:50:00|14443.3|14442.6|14449.1|14448.1|14452.7|14451.7|14443.3|14442.6|657
1688129700000|2023-06-30 12:55:00|14448.5|14447.5|14446.4|14445.7|14449.8|14448.8|14444.3|14443.3|593
1688130000000|2023-06-30 13:00:00|14446.9|14446.2|14440.8|14440.1|14448.6|14447.9|14440.4|14439.7|553
1688130300000|2023-06-30 13:05:00|14440.9|14440.2|14441.8|14441.1|14443.6|14442.9|14436.3|14435.6|522
1688130600000|2023-06-30 13:10:00|14441.9|14441.2|14439.8|14438.8|14443.2|14442.5|14437.8|14437.1|604
1688130900000|2023-06-30 13:15:00|14439.3|14438.3|14435.8|14435.1|14441.7|14441|14433.7|14433|480
1688131200000|2023-06-30 13:20:00|14435.7|14435|14443.8|14443.1|14444.8|14444.1|14434.6|14433.9|529
1688131500000|2023-06-30 13:25:00|14443.9|14443.2|14449.1|14448.1|14450.2|14449.2|14443.7|14443|494
1688131800000|2023-06-30 13:30:00|14449.2|14448.2|14455.1|14454.4|14456|14455.3|14447.6|14446.6|659
1688132100000|2023-06-30 13:35:00|14455|14454.3|14458.9|14458.2|14460.2|14459.5|14454.6|14453.9|439
1688132400000|2023-06-30 13:40:00|14459|14458.3|14447.4|14445.4|14459|14458.3|14439.9|14438.9|788
1688132700000|2023-06-30 13:45:00|14446.6|14445.5|14443.9|14443.2|14448.8|14448.1|14442|14441.2|659
1688133000000|2023-06-30 13:50:00|14444|14443.3|14444.5|14443.8|14448|14447.2|14440.4|14439.7|706
1688133300000|2023-06-30 13:55:00|14444.6|14443.9|14454.1|14449.1|14454.1|14449.1|14440.5|14439.7|600
1688133600000|2023-06-30 14:00:00|14454.2|14449.3|14442.2|14441.5|14456.1|14453.8|14437.2|14436.2|1107
1688133900000|2023-06-30 14:05:00|14442.1|14441.4|14439.4|14438.4|14442.8|14442.1|14432|14431|737
1688134200000|2023-06-30 14:10:00|14439.5|14438.5|14430.4|14429.7|14440.9|14439.9|14428.7|14428|666
1688134500000|2023-06-30 14:15:00|14430.3|14429.6|14427.3|14426.6|14432.1|14431.4|14426.9|14426.2|568
1688134800000|2023-06-30 14:20:00|14427.2|14426.5|14435.1|14434.4|14438.3|14437.6|14427.1|14426.4|556
1688135100000|2023-06-30 14:25:00|14434.8|14434.1|14428.4|14427.7|14435.3|14434.6|14425.4|14424.7|494
1688135400000|2023-06-30 14:30:00|14429.1|14428.4|14428.2|14427.5|14430.9|14430.2|14421|14420.2|685
1688135700000|2023-06-30 14:35:00|14428.3|14427.6|14443|14442|14453.7|14453|14426.9|14426.2|854
1688136000000|2023-06-30 14:40:00|14442.9|14441.9|14440.4|14439.7|14443.5|14442.7|14437.2|14436.5|679
1688136300000|2023-06-30 14:45:00|14440.5|14439.8|14440|14439|14447.4|14446.4|14433.4|14432.7|680
1688136600000|2023-06-30 14:50:00|14440.1|14439.1|14451.1|14450.4|14454.7|14454|14440.1|14439.1|734
1688136900000|2023-06-30 14:55:00|14451.3|14450.6|14454.6|14453.9|14458|14457.3|14439.3|14438.6|834
1688137200000|2023-06-30 15:00:00|14454.7|14454|14455.7|14455|14458.1|14457.4|14448.3|14447.6|859
1688137500000|2023-06-30 15:05:00|14455.8|14455.1|14454.5|14453.8|14461|14460.1|14451.8|14451.1|552
1688137800000|2023-06-30 15:10:00|14454.3|14453.6|14455.8|14455.1|14460.7|14460|14453.6|14452.9|568
1688138100000|2023-06-30 15:15:00|14455.7|14455|14456.9|14456.2|14459.6|14458.9|14449.8|14449.1|489
1688138400000|2023-06-30 15:20:00|14456.8|14456.1|14461.3|14460.3|14463.1|14462.4|14456.1|14455.4|388
1688138700000|2023-06-30 15:25:00|14461.6|14460.6|14458.8|14458.1|14462.7|14462|14456.5|14455.8|445
1688139000000|2023-06-30 15:30:00|14458.5|14457.8|14454|14453.3|14459|14458.3|14453.8|14453.1|385
1688139300000|2023-06-30 15:35:00|14453.9|14453.2|14456.5|14455.8|14458.8|14458.1|14448.5|14447.8|334
1688139600000|2023-06-30 15:40:00|14456.6|14455.9|14453.7|14453|14459.7|14459|14453.7|14453|337
1688139900000|2023-06-30 15:45:00|14453.4|14452.7|14450.2|14449.5|14453.4|14452.7|14448.7|14448|301
1688140200000|2023-06-30 15:50:00|14450.4|14449.7|14452.6|14451.9|14452.8|14452.1|14449|14448.3|242
1688140500000|2023-06-30 15:55:00|14452.7|14452|14447.9|14447.2|14455.7|14455|14447.4|14446.7|299
1688140800000|2023-06-30 16:00:00|14447.6|14446.9|14445.2|14444.5|14449|14448.3|14443.3|14442.6|349
1688141100000|2023-06-30 16:05:00|14445.3|14444.6|14448.4|14447.7|14448.6|14447.9|14444.1|14443.4|272
1688141400000|2023-06-30 16:10:00|14448.5|14447.8|14450.2|14449.5|14451.2|14450.5|14448.4|14447.6|256
1688141700000|2023-06-30 16:15:00|14450.1|14449.4|14445|14444.3|14450.2|14449.5|14443.5|14442.8|252
1688142000000|2023-06-30 16:20:00|14444.9|14444.2|14453.6|14452.9|14454|14453.3|14443.3|14442.6|406
1688142300000|2023-06-30 16:25:00|14453|14452.3|14454.3|14453.6|14455|14454.3|14449.6|14448.9|378
1688142600000|2023-06-30 16:30:00|14454.4|14453.7|14452.6|14451.6|14455.6|14454.9|14451.5|14450.6|268
1688142900000|2023-06-30 16:35:00|14452|14451.3|14445.3|14444.6|14452|14451.3|14444|14443.3|226
1688143200000|2023-06-30 16:40:00|14444.8|14443.8|14440.1|14439.4|14445|14444|14439.4|14438.7|261
1688143500000|2023-06-30 16:45:00|14440.2|14439.5|14436.3|14435.6|14440.2|14439.5|14435.4|14434.4|334
1688143800000|2023-06-30 16:50:00|14436.4|14435.7|14435.9|14435.2|14438.2|14437.5|14435.2|14434.5|174
1688144100000|2023-06-30 16:55:00|14436|14435.3|14433.3|14432.3|14436.7|14436|14432.8|14432.1|349
1688144400000|2023-06-30 17:00:00|14433.2|14432.2|14434.5|14433.5|14435.5|14434.5|14430.9|14430.2|377
1688144700000|2023-06-30 17:05:00|14434.6|14433.6|14435.4|14434.7|14435.4|14434.7|14433|14432.3|175
1688145000000|2023-06-30 17:10:00|14435.3|14434.6|14431.7|14430.7|14436.7|14436|14430.1|14429.4|243
1688145300000|2023-06-30 17:15:00|14431.8|14430.8|14431.8|14431.1|14434|14433|14431|14430.3|216
1688145600000|2023-06-30 17:20:00|14431.7|14431|14429.7|14428.7|14432.2|14431.5|14428.1|14427.3|201
1688145900000|2023-06-30 17:25:00|14429.6|14428.6|14428|14427.3|14429.7|14428.7|14426.4|14425.7|299
1688146200000|2023-06-30 17:30:00|14428.1|14427.4|14426.3|14425.6|14429.4|14428.7|14426.1|14425.4|287
1688146500000|2023-06-30 17:35:00|14426.2|14425.5|14431.4|14430.4|14432|14431|14425.8|14425.1|314
1688146800000|2023-06-30 17:40:00|14431.3|14430.3|14433.5|14432.8|14435.5|14434.5|14430.6|14429.9|283
1688147100000|2023-06-30 17:45:00|14433.4|14432.7|14435|14434.3|14435.4|14434.7|14433|14432.3|176
1688147400000|2023-06-30 17:50:00|14435.1|14434.4|14433.2|14432.5|14435.1|14434.4|14432.8|14432.1|224
1688147700000|2023-06-30 17:55:00|14433.1|14432.4|14431.7|14431|14433.6|14432.9|14430.5|14429.8|171
1688148000000|2023-06-30 18:00:00|14431.9|14431.2|14432.1|14431.4|14432.3|14431.6|14430.4|14429.7|215
1688148300000|2023-06-30 18:05:00|14431.9|14431.2|14432.2|14431.5|14434.1|14433.4|14431.9|14431.2|114
1688148600000|2023-06-30 18:10:00|14432.4|14431.7|14431.2|14430.5|14432.5|14431.8|14430.3|14429.6|190
1688148900000|2023-06-30 18:15:00|14431.1|14430.4|14429|14428.3|14431.8|14431.1|14428.9|14428.2|162
1688149200000|2023-06-30 18:20:00|14428.8|14428.1|14426.9|14426.2|14429.6|14428.9|14425.6|14424.8|230
1688149500000|2023-06-30 18:25:00|14427.3|14426.6|14425.7|14425|14427.9|14427.2|14424.8|14424.1|173
1688149800000|2023-06-30 18:30:00|14425.9|14425.2|14425.5|14424.8|14429.1|14428.4|14425.2|14424.4|222
1688150100000|2023-06-30 18:35:00|14425.6|14424.9|14424.8|14423.8|14427.9|14427.2|14424.5|14423.5|242
1688150400000|2023-06-30 18:40:00|14425|14424.3|14424.3|14423.6|14425.8|14425.1|14424|14423.3|183
1688150700000|2023-06-30 18:45:00|14424.4|14423.7|14426.7|14426|14426.9|14426.2|14424.4|14423.7|226
1688151000000|2023-06-30 18:50:00|14426.3|14425.6|14427.3|14426.6|14429|14428.3|14425.6|14424.9|246
1688151300000|2023-06-30 18:55:00|14427.1|14426.4|14430.5|14429.8|14430.7|14430|14424.4|14423.7|296
1688151600000|2023-06-30 19:00:00|14429.9|14429.2|14429.7|14429|14431|14430|14428.6|14427.7|230
1688151900000|2023-06-30 19:05:00|14429.6|14428.9|14428.7|14428|14429.9|14429|14427.7|14426.8|200
1688152200000|2023-06-30 19:10:00|14428.8|14428.1|14428.1|14427.1|14431.9|14430.9|14427.8|14426.8|226
1688152500000|2023-06-30 19:15:00|14428.5|14427.5|14426.1|14425.1|14428.9|14427.9|14425.8|14424.8|192
1688152800000|2023-06-30 19:20:00|14426.2|14425.2|14428.8|14428.1|14429.2|14428.2|14425.2|14424.2|170
1688153100000|2023-06-30 19:25:00|14428.9|14428.2|14428.8|14427.8|14429.3|14428.3|14427.8|14426.8|109
1688153400000|2023-06-30 19:30:00|14428.9|14427.9|14426.9|14425.9|14429.3|14428.3|14426.7|14425.7|175
1688153700000|2023-06-30 19:35:00|14427|14426|14425.5|14424.8|14427|14426.2|14425.4|14424.7|153
1688154000000|2023-06-30 19:40:00|14425.6|14424.9|14426.4|14425.4|14428|14427.3|14425.6|14424.9|178
1688154300000|2023-06-30 19:45:00|14426.5|14425.5|14427.2|14426.2|14429|14428|14426.5|14425.5|276
1688154600000|2023-06-30 19:50:00|14427.1|14426.1|14428.2|14427.2|14429|14428.1|14426.5|14425.8|262
1688154900000|2023-06-30 19:55:00|14428.1|14427.1|14428|14427|14430.8|14430.1|14427.3|14426.3|445
1688155200000|2023-06-30 20:00:00|14428.2|14427.2|14427.9|14426.9|14432|14430.8|14427.1|14426.1|574
1688155500000|2023-06-30 20:05:00|14427.8|14426.8|14428.8|14427.8|14429.7|14428.7|14427.6|14426.6|188
1688155800000|2023-06-30 20:10:00|14429|14428|14430.1|14429.1|14431.2|14430.2|14428.8|14427.8|193
1688156100000|2023-06-30 20:15:00|14430.7|14429.7|14430.3|14429.3|14431.1|14430.1|14430.1|14429.1|109
1688156400000|2023-06-30 20:20:00|14430.1|14429.1|14432.3|14431.3|14433.1|14432.1|14429.7|14428.7|137
1688156700000|2023-06-30 20:25:00|14432.4|14431.4|14433|14432|14434.6|14433.6|14432.4|14431.4|177
1688157000000|2023-06-30 20:30:00|14433.1|14432.1|14434|14433|14435|14434|14432.6|14431.6|131
1688157300000|2023-06-30 20:35:00|14433.6|14432.6|14434|14433|14434.4|14433.4|14433.1|14432.1|129
1688157600000|2023-06-30 20:40:00|14434.1|14433.1|14435.6|14434.6|14435.7|14434.7|14433.3|14432.3|111
1688157900000|2023-06-30 20:45:00|14435.5|14434.5|14434.2|14433.2|14435.9|14434.9|14433|14432|233
1688158200000|2023-06-30 20:50:00|14434.3|14433.3|14430.9|14429.9|14434.4|14433.4|14430.6|14427.8|234
1688158500000|2023-06-30 20:55:00|14431.3|14429.6|14434.7|14428|14440.1|14433.4|14430.9|14426.5|354
1685664000000|2023-06-02 00:00:00|13874.9|13873.9|13876.5|13875.5|13878|13877.3|13868.4|13867.4|450
1685664300000|2023-06-02 00:05:00|13876.2|13875.2|13871.7|13871|13876.8|13876.1|13870.8|13870.1|256
1685664600000|2023-06-02 00:10:00|13871.5|13870.8|13879|13878.3|13879.8|13879|13866.7|13866|394
1685664900000|2023-06-02 00:15:00|13878.8|13878.1|13889.4|13888.7|13891.9|13891.2|13878.7|13878|411
1685665200000|2023-06-02 00:20:00|13889.8|13889.1|13887.4|13886.4|13893.4|13892.7|13887.2|13886.2|218
1685665500000|2023-06-02 00:25:00|13887.5|13886.5|13887.3|13886.6|13891.4|13890.7|13886.9|13885.9|161
1685665800000|2023-06-02 00:30:00|13887.2|13886.5|13886.3|13885.6|13887.8|13887.1|13882.6|13881.9|192
1685666100000|2023-06-02 00:35:00|13886.2|13885.5|13890.1|13889.1|13890.5|13889.5|13884.5|13883.5|232
1685666400000|2023-06-02 00:40:00|13889.6|13888.9|13885.6|13884.6|13892.2|13891.2|13884.7|13883.7|258
1685666700000|2023-06-02 00:45:00|13885.5|13884.5|13893|13892.3|13893.5|13892.5|13885.1|13884.1|258
1685667000000|2023-06-02 00:50:00|13892.9|13892.2|13888.5|13887.8|13894.2|13893.2|13882.7|13881.7|436
1685667300000|2023-06-02 00:55:00|13888.7|13888|13896|13895|13898.2|13897.2|13887.7|13886.9|431
1685667600000|2023-06-02 01:00:00|13895.9|13894.9|13896.2|13895.2|13896.3|13895.3|13891.8|13891.1|332
1685667900000|2023-06-02 01:05:00|13896|13895|13903.7|13903|13905.9|13905.2|13895.5|13894.5|352
1685668200000|2023-06-02 01:10:00|13903.8|13903.1|13899.2|13898.2|13903.9|13903.2|13898|13897.1|281
1685668500000|2023-06-02 01:15:00|13899.1|13898.1|13899.1|13898.1|13900.2|13899.5|13896.6|13895.7|210
1685668800000|2023-06-02 01:20:00|13899|13898|13895.2|13894.2|13899.2|13898.2|13893.7|13892.9|215
1685669100000|2023-06-02 01:25:00|13895.3|13894.3|13895.7|13894.7|13895.8|13895.1|13893.1|13892.4|198
1685669400000|2023-06-02 01:30:00|13895.5|13894.5|13894.1|13893.1|13895.8|13895.1|13893|13892.3|223
1685669700000|2023-06-02 01:35:00|13894|13893|13891|13890.3|13894.7|13894|13888.6|13887.9|243
1685670000000|2023-06-02 01:40:00|13890.9|13890.2|13888.1|13887.4|13891|13890.3|13886.7|13886|197
1685670300000|2023-06-02 01:45:00|13887.9|13887.2|13885.2|13884.2|13889.6|13888.9|13883|13882|318
1685670600000|2023-06-02 01:50:00|13884.5|13883.8|13884.1|13883.4|13885.2|13884.5|13883|13882.3|177
1685670900000|2023-06-02 01:55:00|13884.8|13884.1|13887.4|13886.7|13888.4|13887.4|13884|13883.3|226
1685671200000|2023-06-02 02:00:00|13887.6|13886.9|13886|13885.3|13887.8|13887|13886|13885.3|222
1685671500000|2023-06-02 02:05:00|13886.2|13885.2|13884.3|13883.3|13888.5|13887.5|13884.1|13883.2|241
1685671800000|2023-06-02 02:10:00|13884.4|13883.4|13886.2|13885.5|13886.2|13885.5|13882.2|13881.2|242
1685672100000|2023-06-02 02:15:00|13886.1|13885.4|13887.3|13886.6|13888.6|13887.8|13885.9|13885.2|126
1685672400000|2023-06-02 02:20:00|13887.6|13886.9|13886.3|13885.6|13888.4|13887.7|13886.2|13885.5|114
1685672700000|2023-06-02 02:25:00|13886.2|13885.5|13883.3|13882.6|13886.9|13886.2|13882.4|13881.7|119
1685673000000|2023-06-02 02:30:00|13883.4|13882.7|13879.9|13878.9|13883.4|13882.7|13877.6|13876.9|185
1685673300000|2023-06-02 02:35:00|13879.8|13878.8|13882.5|13881.8|13882.6|13881.9|13878.7|13878|130
1685673600000|2023-06-02 02:40:00|13882.3|13881.6|13876.8|13876.1|13882.6|13881.9|13876.4|13875.7|236
1685673900000|2023-06-02 02:45:00|13876.9|13876.2|13877.5|13876.8|13878.9|13878.2|13875.5|13874.8|192
1685674200000|2023-06-02 02:50:00|13877.6|13876.9|13877.6|13876.9|13879.5|13878.8|13876.3|13875.5|233
1685674500000|2023-06-02 02:55:00|13877.5|13876.8|13874.8|13874.1|13877.7|13877|13874.4|13873.7|158
1685674800000|2023-06-02 03:00:00|13874.6|13873.9|13867|13866.3|13874.7|13874|13865.1|13864.4|336
1685675100000|2023-06-02 03:05:00|13866.9|13866.2|13869.2|13868.2|13870.5|13869.7|13866.9|13866.2|171
1685675400000|2023-06-02 03:10:00|13869.3|13868.3|13869|13868|13870.6|13869.9|13868.1|13867.3|202
1685675700000|2023-06-02 03:15:00|13869.1|13868.1|13866.1|13865.4|13869.4|13868.6|13865|13864.3|187
1685676000000|2023-06-02 03:20:00|13865.4|13864.7|13864.2|13863.5|13865.4|13864.7|13861|13860|177
1685676300000|2023-06-02 03:25:00|13864.4|13863.7|13866|13865.3|13866.5|13865.7|13864.4|13863.7|177
1685676600000|2023-06-02 03:30:00|13866.1|13865.4|13874.9|13873.9|13876.5|13875.8|13866|13865.3|323
1685676900000|2023-06-02 03:35:00|13874.8|13873.8|13875|13874.3|13875.9|13875.2|13873.6|13872.9|175
1685677200000|2023-06-02 03:40:00|13875.1|13874.4|13874|13873.3|13876.4|13875.4|13873.6|13872.6|254
1685677500000|2023-06-02 03:45:00|13873.9|13872.9|13875|13874.3|13875.3|13874.6|13872.1|13871.1|209
1685677800000|2023-06-02 03:50:00|13874.9|13874.2|13875|13874|13875.1|13874.4|13873.7|13873|170
1685678100000|2023-06-02 03:55:00|13874.9|13873.9|13874.7|13873.7|13875.4|13874.4|13873.8|13872.8|216
1685678400000|2023-06-02 04:00:00|13874.6|13873.6|13874.6|13873.9|13875|13874.2|13874.3|13873.3|179
1685678700000|2023-06-02 04:05:00|13874.7|13874|13874.5|13873.8|13875.2|13874.5|13873.8|13873.1|166
1685679000000|2023-06-02 04:10:00|13874.6|13873.9|13881.7|13881|13884.4|13883.7|13874.4|13873.7|241
1685679300000|2023-06-02 04:15:00|13881.6|13880.9|13882.6|13881.9|13883.5|13882.5|13880.4|13879.4|193
1685679600000|2023-06-02 04:20:00|13882.5|13881.8|13880.6|13879.9|13883.3|13882.6|13880.4|13879.7|109
1685679900000|2023-06-02 04:25:00|13880.7|13880|13884.7|13884|13885.5|13884.8|13880.7|13880|121
1685680200000|2023-06-02 04:30:00|13884.6|13883.9|13884|13883.3|13884.6|13883.9|13880.3|13879.6|116
1685680500000|2023-06-02 04:35:00|13884.2|13883.5|13887.8|13887.1|13889.8|13889.1|13884.1|13883.4|280
1685680800000|2023-06-02 04:40:00|13887.3|13886.6|13886.8|13886.1|13888.4|13887.7|13884|13883.3|156
1685681100000|2023-06-02 04:45:00|13886.9|13886.2|13890.2|13889.5|13890.6|13889.9|13886.7|13886|155
1685681400000|2023-06-02 04:50:00|13890.3|13889.6|13892.6|13891.9|13893|13892.3|13887.8|13887|303
1685681700000|2023-06-02 04:55:00|13892.8|13892.1|13891.7|13891|13893.6|13892.9|13889.7|13889|212
1685682000000|2023-06-02 05:00:00|13891.8|13891.1|13896.6|13895.9|13897.6|13896.9|13891.7|13891|209
1685682300000|2023-06-02 05:05:00|13896.5|13895.8|13892.6|13891.9|13896.6|13895.9|13892.2|13891.5|174
1685682600000|2023-06-02 05:10:00|13892.7|13892|13893.8|13892.8|13895.9|13895.1|13892.7|13891.7|270
1685682900000|2023-06-02 05:15:00|13893.7|13892.7|13896.2|13895.2|13898.4|13897.4|13893.7|13892.7|220
1685683200000|2023-06-02 05:20:00|13896.6|13895.6|13897.2|13896.5|13900|13899|13896.6|13895.6|227
1685683500000|2023-06-02 05:25:00|13897.3|13896.6|13900.8|13900.1|13900.9|13900.2|13896.4|13895.7|243
1685683800000|2023-06-02 05:30:00|13901.1|13900.4|13901.8|13901.1|13902.5|13901.8|13896.7|13896|245
1685684100000|2023-06-02 05:35:00|13901.7|13901|13896.9|13896.2|13901.8|13901.1|13894.4|13893.7|263
1685684400000|2023-06-02 05:40:00|13897|13896.3|13893.8|13892.8|13897.6|13896.9|13892.9|13891.9|347
1685684700000|2023-06-02 05:45:00|13893.7|13892.7|13893.5|13892.8|13896.1|13895.4|13891.8|13891.1|255
1685685000000|2023-06-02 05:50:00|13893.4|13892.7|13889.1|13888.1|13893.4|13892.7|13888.4|13887.7|290
1685685300000|2023-06-02 05:55:00|13889|13888|13889.3|13888.3|13891.4|13890.7|13887.9|13887.2|284
1685685600000|2023-06-02 06:00:00|13888.2|13887.2|13887.4|13886.4|13891.6|13890.9|13885.9|13885.2|384
1685685900000|2023-06-02 06:05:00|13887.8|13886.8|13882.1|13881.4|13889.2|13888.2|13879.9|13879.2|366
1685686200000|2023-06-02 06:10:00|13882|13881.3|13884.4|13883.7|13884.6|13883.9|13879.4|13878.7|276
1685686500000|2023-06-02 06:15:00|13884.6|13883.9|13885.4|13884.7|13888.2|13887.5|13883.3|13882.3|283
1685686800000|2023-06-02 06:20:00|13885.5|13884.8|13889.9|13889.2|13890.3|13889.6|13884.9|13884.2|314
1685687100000|2023-06-02 06:25:00|13890|13889.3|13891.9|13891.2|13893.3|13892.6|13888.9|13888.2|312
1685687400000|2023-06-02 06:30:00|13891.8|13891.1|13892.7|13892|13895.1|13894.4|13890.3|13889.3|312
1685687700000|2023-06-02 06:35:00|13892.6|13891.9|13887.2|13886.5|13892.8|13892.1|13885.6|13884.9|234
1685688000000|2023-06-02 06:40:00|13887.1|13886.4|13885.9|13885.2|13888.9|13888.2|13884.7|13884|199
1685688300000|2023-06-02 06:45:00|13886|13885.3|13888|13887.3|13891.3|13890.6|13885.2|13884.5|322
1685688600000|2023-06-02 06:50:00|13888.1|13887.4|13890.2|13889.5|13892.2|13891.5|13888|13887.3|231
1685688900000|2023-06-02 06:55:00|13889.5|13888.8|13886|13885.3|13892.4|13891.7|13885.5|13884.8|363
1685689200000|2023-06-02 07:00:00|13885.9|13885.2|13888.8|13888.1|13892.7|13892|13885.7|13885|431
1685689500000|2023-06-02 07:05:00|13888.9|13888.2|13888.7|13888|13890.2|13889.5|13885.6|13884.9|329
1685689800000|2023-06-02 07:10:00|13888.9|13888.2|13887.7|13886.7|13890.2|13889.5|13883.3|13882.4|425
1685690100000|2023-06-02 07:15:00|13887.5|13886.5|13892.2|13891.5|13892.4|13891.7|13886.6|13885.6|368
1685690400000|2023-06-02 07:20:00|13892.1|13891.4|13888.1|13887.4|13892.5|13891.7|13888|13887|339
1685690700000|2023-06-02 07:25:00|13888|13887.3|13888.7|13888|13892.5|13891.8|13886.9|13886.2|310
1685691000000|2023-06-02 07:30:00|13888.8|13888.1|13896.8|13895.8|13897.4|13896.7|13886.2|13885.5|516
1685691300000|2023-06-02 07:35:00|13896.9|13895.9|13898.6|13897.6|13900.6|13899.9|13896.9|13895.9|330
1685691600000|2023-06-02 07:40:00|13898.7|13897.9|13898.5|13897.8|13899.9|13899.2|13896.2|13895.4|347
1685691900000|2023-06-02 07:45:00|13898.4|13897.7|13895|13894.3|13898.5|13897.8|13893|13892|348
1685692200000|2023-06-02 07:50:00|13895.1|13894.4|13898.2|13897.5|13900|13899.3|13894.6|13893.9|278
1685692500000|2023-06-02 07:55:00|13898|13897.3|13901.1|13900.4|13903.6|13902.9|13895.1|13894.4|378
1685692800000|2023-06-02 08:00:00|13901.2|13900.5|13909.4|13908.7|13911|13910.3|13901|13900.3|557
1685693100000|2023-06-02 08:05:00|13909.3|13908.6|13902.1|13901.1|13909.5|13908.8|13902.1|13901.1|278
1685693400000|2023-06-02 08:10:00|13902|13901|13902.7|13902|13904.1|13903.4|13900.1|13899.1|237
1685693700000|2023-06-02 08:15:00|13902.8|13902.1|13902.3|13901.3|13905.7|13905|13900.5|13899.8|308
1685694000000|2023-06-02 08:20:00|13902.8|13901.6|13900.1|13899.4|13902.9|13902.2|13899.8|13899.1|291
1685694300000|2023-06-02 08:25:00|13900.3|13899.3|13896.2|13895.5|13900.7|13899.7|13895.8|13895.1|236
1685694600000|2023-06-02 08:30:00|13896.3|13895.6|13892.6|13891.9|13896.4|13895.7|13890.9|13890.2|335
1685694900000|2023-06-02 08:35:00|13892.7|13892|13889.9|13889.2|13895.2|13894.5|13889.1|13888.4|236
1685695200000|2023-06-02 08:40:00|13890|13889.3|13891.8|13891.1|13892.6|13891.9|13889|13888.3|286
1685695500000|2023-06-02 08:45:00|13891.7|13891|13889|13888.3|13893.3|13892.6|13887.5|13886.8|296
1685695800000|2023-06-02 08:50:00|13889.1|13888.4|13883.9|13883.2|13890.8|13890.1|13883.8|13883.1|257
1685696100000|2023-06-02 08:55:00|13883.3|13882.6|13883.2|13882.5|13884.6|13883.9|13880|13879.3|435
1685696400000|2023-06-02 09:00:00|13883.1|13882.4|13880.4|13879.7|13885.1|13884.4|13880.4|13879.7|370
1685696700000|2023-06-02 09:05:00|13880.3|13879.6|13885.1|13884.4|13885.1|13884.4|13877.2|13876.5|341
1685697000000|2023-06-02 09:10:00|13886.1|13885.4|13889.9|13889.2|13890.4|13889.7|13883.7|13883|303
1685697300000|2023-06-02 09:15:00|13890|13889.3|13888.9|13888.2|13890.3|13889.6|13887.8|13887.1|273
1685697600000|2023-06-02 09:20:00|13888.8|13888.1|13889.8|13889.1|13889.9|13889.2|13887|13886.3|276
1685697900000|2023-06-02 09:25:00|13889.7|13889|13892.4|13891.7|13892.4|13891.7|13888.5|13887.8|268
1685698200000|2023-06-02 09:30:00|13892.5|13891.8|13886|13885.3|13894|13893.3|13883.7|13883|342
1685698500000|2023-06-02 09:35:00|13886.1|13885.4|13883.9|13883.2|13887.8|13887.1|13883.9|13883.2|235
1685698800000|2023-06-02 09:40:00|13883.8|13883.1|13881.9|13881.2|13884.8|13884.1|13880.5|13879.8|218
1685699100000|2023-06-02 09:45:00|13882|13881.3|13879.5|13878.8|13882|13881.3|13878.9|13878.2|256
1685699400000|2023-06-02 09:50:00|13879.4|13878.7|13879.1|13878.4|13881.5|13880.8|13876.2|13875.5|219
1685699700000|2023-06-02 09:55:00|13879|13878.3|13877.4|13876.7|13879.3|13878.6|13874.7|13874|263
1685700000000|2023-06-02 10:00:00|13877.5|13876.8|13877|13876.3|13880.2|13879.5|13876.5|13875.8|286
1685700300000|2023-06-02 10:05:00|13877.1|13876.4|13876.1|13875.4|13878.1|13877.4|13875.7|13875|218
1685700600000|2023-06-02 10:10:00|13876|13875.3|13880.2|13879.5|13881.8|13881.1|13875.9|13875.2|242
1685700900000|2023-06-02 10:15:00|13880.1|13879.4|13881.4|13880.7|13883.9|13883.2|13878.5|13877.8|260
1685701200000|2023-06-02 10:20:00|13881.3|13880.6|13883.9|13883.2|13883.9|13883.2|13880.1|13879.4|240
1685701500000|2023-06-02 10:25:00|13883.8|13883.1|13885.8|13885.1|13887.2|13886.5|13883.7|13883|168
1685701800000|2023-06-02 10:30:00|13885.9|13885.2|13887|13886.3|13888.3|13887.6|13885.2|13884.5|274
1685702100000|2023-06-02 10:35:00|13887.1|13886.4|13885.9|13885.2|13887.7|13887|13883.1|13882.4|254
1685702400000|2023-06-02 10:40:00|13886|13885.3|13881.9|13881.2|13886|13885.3|13881.8|13881.1|282
1685702700000|2023-06-02 10:45:00|13881.8|13881.1|13886.8|13886.1|13887|13886.3|13881.2|13880.5|298
1685703000000|2023-06-02 10:50:00|13886.9|13886.2|13888.7|13888|13890.2|13889.5|13886.9|13886.2|208
1685703300000|2023-06-02 10:55:00|13888.8|13888.1|13889.6|13888.9|13890.5|13889.8|13887|13886.3|211
1685703600000|2023-06-02 11:00:00|13889.5|13888.8|13888.2|13887.5|13891.1|13890.4|13887.9|13887.2|289
1685703900000|2023-06-02 11:05:00|13888.3|13887.6|13891|13890.3|13892.5|13891.8|13888.2|13887.5|321
1685704200000|2023-06-02 11:10:00|13890.9|13890.2|13893.5|13892.8|13894.9|13894.2|13888|13887.3|276
1685704500000|2023-06-02 11:15:00|13893.4|13892.7|13895.3|13894.6|13898.2|13897.5|13893.4|13892.7|304
1685704800000|2023-06-02 11:20:00|13895.2|13894.5|13895.3|13894.6|13898.6|13897.9|13894.1|13893.4|160
1685705100000|2023-06-02 11:25:00|13895.4|13894.7|13887.6|13886.9|13896.5|13895.8|13887.6|13886.9|341
1685705400000|2023-06-02 11:30:00|13887.8|13887.1|13896.3|13895.6|13896.5|13895.8|13886.7|13886|209
1685705700000|2023-06-02 11:35:00|13896.1|13895.4|13896.4|13895.7|13897.3|13896.6|13892.4|13891.7|271
1685706000000|2023-06-02 11:40:00|13896.3|13895.6|13893.5|13892.8|13896.6|13895.9|13892.4|13891.7|238
1685706300000|2023-06-02 11:45:00|13893.4|13892.7|13891.7|13891|13895.3|13894.6|13890.9|13890.2|270
1685706600000|2023-06-02 11:50:00|13891.6|13890.9|13895.2|13894.5|13895.6|13894.9|13891.4|13890.7|246
1685706900000|2023-06-02 11:55:00|13895.1|13894.4|13893.6|13892.9|13895.1|13894.4|13892.5|13891.8|254
1685707200000|2023-06-02 12:00:00|13893.5|13892.8|13891.7|13891|13893.9|13893.2|13888.6|13887.9|399
1685707500000|2023-06-02 12:05:00|13891.6|13890.9|13886.7|13886|13892.8|13892.1|13885.8|13885.1|289
1685707800000|2023-06-02 12:10:00|13886.9|13886.2|13892|13891.3|13894.5|13893.8|13885|13884.3|395
1685708100000|2023-06-02 12:15:00|13891.8|13891.1|13892.8|13892.1|13893.3|13892.6|13884.2|13883.5|406
1685708400000|2023-06-02 12:20:00|13892.9|13892.2|13893.6|13892.9|13895.4|13894.7|13891.6|13890.9|433
1685708700000|2023-06-02 12:25:00|13893.7|13893|13896.7|13890.7|13897.2|13893|13886.6|13885.8|779
1685709000000|2023-06-02 12:30:00|13896.6|13890.6|13882.4|13880.5|13950.5|13944.5|13874.4|13872.5|2139
1685709300000|2023-06-02 12:35:00|13882.3|13880.4|13890.8|13889.8|13902.8|13901.5|13881.3|13879.6|1540
1685709600000|2023-06-02 12:40:00|13890.6|13889.3|13917.7|13916.7|13924.2|13923.2|13885.8|13884.8|1404
1685709900000|2023-06-02 12:45:00|13917|13916.3|13929.5|13928.5|13930.1|13929.3|13910.6|13909.6|1078
1685710200000|2023-06-02 12:50:00|13929.3|13928.3|13930.6|13929.6|13944.9|13944.2|13928|13927.3|1191
1685710500000|2023-06-02 12:55:00|13930.5|13929.5|13925.3|13924.6|13936.8|13935.9|13925.3|13924.6|852
1685710800000|2023-06-02 13:00:00|13925.2|13924.5|13918.6|13917.9|13930.2|13929.5|13915.6|13914.7|907
1685711100000|2023-06-02 13:05:00|13918.7|13918|13916.9|13915.9|13921.7|13920.9|13909.4|13908.7|719
1685711400000|2023-06-02 13:10:00|13917|13916|13919|13918.3|13922.7|13922|13913.7|13912.7|663
1685711700000|2023-06-02 13:15:00|13918.9|13918.2|13921|13920|13921.7|13921|13915.4|13914.7|566
1685712000000|2023-06-02 13:20:00|13921.1|13920.4|13906.1|13905.4|13921.9|13921.2|13905.4|13904.7|587
1685712300000|2023-06-02 13:25:00|13906|13905.3|13903.2|13902.2|13906.2|13905.5|13899.3|13898.6|610
1685712600000|2023-06-02 13:30:00|13903.1|13902.1|13904.6|13903.9|13909.3|13908.6|13897.4|13896.7|803
1685712900000|2023-06-02 13:35:00|13904.5|13903.8|13922|13921.3|13922.2|13921.5|13904.5|13903.8|858
1685713200000|2023-06-02 13:40:00|13922.4|13921.7|13926|13925.3|13926.4|13925.7|13918.9|13918.2|802
1685713500000|2023-06-02 13:45:00|13925.9|13925.2|13940|13939|13945.2|13944.5|13925.9|13925.2|999
1685713800000|2023-06-02 13:50:00|13940.1|13939.1|13940.6|13939.9|13946.8|13945.8|13936.7|13935.7|760
1685714100000|2023-06-02 13:55:00|13940.7|13940|13941.7|13940.7|13949.5|13948.8|13940.7|13940|697
1685714400000|2023-06-02 14:00:00|13941.6|13940.6|13930.3|13929.6|13942.6|13941.9|13926.8|13926.1|607
1685714700000|2023-06-02 14:05:00|13930.2|13929.5|13936|13935.3|13940.8|13940.1|13929.7|13929|512
1685715000000|2023-06-02 14:10:00|13936.1|13935.4|13945.9|13944.9|13946.4|13945.4|13936|13935.3|555
1685715300000|2023-06-02 14:15:00|13946|13945|13945|13944|13951.5|13950.8|13940.6|13939.9|755
1685715600000|2023-06-02 14:20:00|13944.9|13943.9|13966|13965.3|13966.8|13966.1|13944.8|13943.8|818
1685715900000|2023-06-02 14:25:00|13965.9|13965.2|13958.2|13957.2|13969.4|13968.7|13958.1|13957.1|667
1685716200000|2023-06-02 14:30:00|13957.9|13956.9|13959.7|13958.7|13960.1|13959.4|13952.4|13951.5|586
1685716500000|2023-06-02 14:35:00|13959.6|13958.6|13946.7|13946|13959.6|13958.6|13945.7|13945|611
1685716800000|2023-06-02 14:40:00|13946.6|13945.9|13950.9|13949.9|13950.9|13949.9|13944.5|13943.8|477
1685717100000|2023-06-02 14:45:00|13950.8|13949.8|13956.5|13955.8|13959.1|13958.1|13950.8|13949.8|484
1685717400000|2023-06-02 14:50:00|13956.6|13955.9|13960.7|13960|13960.8|13960.1|13954|13953.3|468
1685717700000|2023-06-02 14:55:00|13960.6|13959.9|13965.8|13965.1|13967.8|13967.1|13960.3|13959.6|509
1685718000000|2023-06-02 15:00:00|13965.9|13965.2|13965.2|13964.5|13968.8|13968.1|13962.8|13962|560
1685718300000|2023-06-02 15:05:00|13965.3|13964.6|13961.3|13960.6|13965.3|13964.6|13959.2|13958.5|379
1685718600000|2023-06-02 15:10:00|13961.4|13960.7|13960.2|13959.5|13966.3|13965.6|13959.1|13958.4|328
1685718900000|2023-06-02 15:15:00|13960.1|13959.4|13969.7|13969|13969.8|13969.1|13959.4|13958.7|393
1685719200000|2023-06-02 15:20:00|13970.1|13969.4|13970.4|13969.7|13977.2|13976.5|13970.1|13969.4|394
1685719500000|2023-06-02 15:25:00|13970.2|13969.5|13969.9|13969.2|13971|13970.3|13966.1|13965.4|273
1685719800000|2023-06-02 15:30:00|13970|13969.3|13973|13972.3|13973.2|13972.5|13969.3|13968.6|321
1685720100000|2023-06-02 15:35:00|13972.9|13972.2|13966.8|13966.1|13972.9|13972.2|13966.8|13966.1|333
1685720400000|2023-06-02 15:40:00|13966.6|13965.9|13975.3|13974.6|13976.6|13975.9|13965.9|13965|390
1685720700000|2023-06-02 15:45:00|13975.4|13974.7|13980.7|13980|13982.1|13981.4|13972.9|13972.2|340
1685721000000|2023-06-02 15:50:00|13980.6|13979.9|13976.7|13976|13980.7|13980|13975.5|13974.8|281
1685721300000|2023-06-02 15:55:00|13977|13976.3|13976.5|13975.8|13979.4|13978.7|13975.6|13974.9|261
1685721600000|2023-06-02 16:00:00|13976.6|13975.9|13977.2|13976.5|13979.6|13978.9|13975|13974.3|276
1685721900000|2023-06-02 16:05:00|13977.1|13976.4|13980.4|13979.7|13981.1|13980.4|13975.6|13974.9|331
1685722200000|2023-06-02 16:10:00|13980.3|13979.6|13983.3|13982.6|13988.3|13987.6|13980.3|13979.6|377
1685722500000|2023-06-02 16:15:00|13983.2|13982.5|13988.2|13987.5|13989|13988.3|13983|13982.3|258
1685722800000|2023-06-02 16:20:00|13988.3|13987.6|13988.1|13987.4|13989.7|13989|13987.3|13986.6|287
1685723100000|2023-06-02 16:25:00|13988.2|13987.5|13988.4|13987.7|13991.1|13990.4|13986.4|13985.7|298
1685723400000|2023-06-02 16:30:00|13988.3|13987.6|13986.6|13985.9|13988.4|13987.7|13982.1|13981.4|278
1685723700000|2023-06-02 16:35:00|13986.5|13985.8|13984.9|13984.2|13986.5|13985.8|13983.8|13983.1|227
1685724000000|2023-06-02 16:40:00|13984.8|13984.1|13983.7|13983|13986.5|13985.8|13983.3|13982.6|199
1685724300000|2023-06-02 16:45:00|13983.6|13982.9|13986.4|13985.7|13987.6|13986.9|13983.6|13982.9|204
1685724600000|2023-06-02 16:50:00|13986.5|13985.8|13984.9|13984.2|13988.5|13987.8|13983.5|13982.8|181
1685724900000|2023-06-02 16:55:00|13985|13984.3|13989.6|13988.9|13989.8|13989.1|13985|13984.3|300
1685725200000|2023-06-02 17:00:00|13989.7|13989|13989.2|13988.5|13992|13991.3|13989.2|13988.5|203
1685725500000|2023-06-02 17:05:00|13989.1|13988.4|13987.6|13986.9|13991.4|13990.7|13987.1|13986.4|212
1685725800000|2023-06-02 17:10:00|13987.5|13986.8|13989.4|13988.7|13989.5|13988.8|13986.7|13986|158
1685726100000|2023-06-02 17:15:00|13989.5|13988.8|13989.4|13988.7|13991.8|13991.1|13988.3|13987.6|162
1685726400000|2023-06-02 17:20:00|13989.5|13988.8|13989.3|13988.6|13992.4|13991.7|13989.1|13988.4|181
1685726700000|2023-06-02 17:25:00|13989.2|13988.5|13992.2|13991.5|13993.1|13992.4|13989.2|13988.5|224
1685727000000|2023-06-02 17:30:00|13992.3|13991.6|13993.6|13992.9|13994|13993.3|13992.2|13991.5|193
1685727300000|2023-06-02 17:35:00|13993.9|13993.2|13994.4|13993.7|13994.8|13994.1|13993.4|13992.7|113
1685727600000|2023-06-02 17:40:00|13994.6|13993.9|13997.4|13996.7|13998.2|13997.5|13994.6|13993.9|234
1685727900000|2023-06-02 17:45:00|13997.3|13996.6|13998.4|13997.7|13999.1|13998.4|13996.1|13995.4|212
1685728200000|2023-06-02 17:50:00|13998.5|13997.8|13999.3|13998.6|13999.7|13999|13998|13997.3|196
1685728500000|2023-06-02 17:55:00|13999.4|13998.7|13999.6|13998.9|14000.1|13999.4|13998.4|13997.7|206
1685728800000|2023-06-02 18:00:00|13999.7|13999|14004.4|14003.7|14004.9|14004.2|13998.4|13997.7|257
1685729100000|2023-06-02 18:05:00|14004.5|14003.8|14003.6|14002.9|14005.2|14004.2|14001.2|14000.5|220
1685729400000|2023-06-02 18:10:00|14003.7|14003|14006.9|14006.2|14007.5|14006.8|14003.7|14003|229
1685729700000|2023-06-02 18:15:00|14006.7|14006|14000.4|13999.7|14006.9|14006.2|13998.9|13998.2|221
1685730000000|2023-06-02 18:20:00|14000.3|13999.6|14001.9|14001.2|14003.8|14003.1|14000.3|13999.6|213
1685730300000|2023-06-02 18:25:00|14002|14001.3|13998|13997.3|14002.7|14002|13997.8|13997.1|190
1685730600000|2023-06-02 18:30:00|13997.8|13997.1|13993.8|13993.1|13999.6|13998.9|13993.8|13993.1|242
1685730900000|2023-06-02 18:35:00|13993.3|13992.6|13992|13991.3|13993.8|13993.1|13991|13990.1|208
1685731200000|2023-06-02 18:40:00|13992.1|13991.4|13992.1|13991.4|13993.1|13992.4|13990.9|13990.2|153
1685731500000|2023-06-02 18:45:00|13992.8|13992.1|13992.2|13991.5|13992.9|13992.2|13989.8|13989.1|132
1685731800000|2023-06-02 18:50:00|13992.3|13991.6|13990.9|13990.2|13992.3|13991.6|13990.4|13989.7|201
1685732100000|2023-06-02 18:55:00|13991|13990.3|13993.1|13992.4|13994.3|13993.6|13990.9|13990.2|220
1685732400000|2023-06-02 19:00:00|13992.9|13992.2|13992|13991|13992.9|13992.2|13991.2|13990.5|152
1685732700000|2023-06-02 19:05:00|13991.8|13991.1|13992.9|13992.2|13992.9|13992.2|13991.1|13990.4|90
1685733000000|2023-06-02 19:10:00|13992.7|13992|13996.9|13996.2|13997.8|13997.1|13992.7|13992|93
1685733300000|2023-06-02 19:15:00|13997|13996.3|13993.7|13993|13997|13996.3|13993.7|13993|100
1685733600000|2023-06-02 19:20:00|13993.8|13993.1|13996|13995.3|13996.3|13995.6|13992.1|13991.4|106
1685733900000|2023-06-02 19:25:00|13995.9|13995.2|13995|13994.3|13996.1|13995.4|13994|13993.3|148
1685734200000|2023-06-02 19:30:00|13994.9|13994.2|13997.4|13996.4|13998.6|13997.9|13994.8|13994.1|175
1685734500000|2023-06-02 19:35:00|13997.3|13996.3|13995.9|13995.2|13997.5|13996.6|13995.8|13994.9|147
1685734800000|2023-06-02 19:40:00|13996.5|13995.8|13995.8|13995.1|13996.8|13996.1|13995.7|13995|117
1685735100000|2023-06-02 19:45:00|13995.9|13995.2|13996.9|13996.2|13997.2|13996.5|13994.8|13994.1|132
1685735400000|2023-06-02 19:50:00|13997.1|13996.4|13997.6|13996.9|13999.2|13998.5|13996.7|13996|181
1685735700000|2023-06-02 19:55:00|13997.5|13996.8|13998|13997.3|13998.8|13998.1|13996.7|13996|151
1685736000000|2023-06-02 20:00:00|13998.1|13997.4|13997.9|13996.9|13998.7|13997.6|13994|13993|250
1685736300000|2023-06-02 20:05:00|13997.8|13996.8|13997.1|13996.1|13998.2|13997.1|13996.6|13995.6|121
1685736600000|2023-06-02 20:10:00|13997|13996|13997.5|13996.5|13997.9|13996.9|13996.9|13995.9|116
1685736900000|2023-06-02 20:15:00|13997.3|13996.6|13996.9|13996.2|13997.8|13997|13996.8|13996.1|52
1685737200000|2023-06-02 20:20:00|13996.8|13996.1|13996.8|13995.8|13996.8|13996.1|13995.2|13994.2|93
1685737500000|2023-06-02 20:25:00|13996.7|13996|13997.6|13996.6|13997.7|13997|13996.1|13995.1|63
1685737800000|2023-06-02 20:30:00|13997.7|13997|13997.4|13996.4|13998.2|13997|13997.1|13995.8|194
1685738100000|2023-06-02 20:35:00|13997.5|13996.5|13998.2|13996.6|13998.5|13996.9|13997.4|13996|149
1685738400000|2023-06-02 20:40:00|13997.9|13996.9|13998.7|13996.7|13999|13997.2|13997.1|13995.6|195
1685738700000|2023-06-02 20:45:00|13998.8|13996.8|14000|13997.6|14000.4|13997.9|13998|13995.9|229
1685739000000|2023-06-02 20:50:00|14000.1|13997.7|13998.7|13995.2|14000.3|13997.7|13998.3|13995|409
1685739300000|2023-06-02 20:55:00|13999|13995|14000.1|13993.4|14000.4|13995.8|13998.6|13992.1|195
1685908800000|2023-06-04 20:00:00|13999|13992|13999|13992|13999|13992|13999|13992|1
1685909100000|2023-06-04 20:05:00|14000.5|13988.5|14000.2|13988.2|14000.5|13988.5|13999.5|13987.5|5
1685909400000|2023-06-04 20:10:00|13999.9|13987.9|13999.5|13987.5|13999.9|13987.9|13999.5|13987.5|3
1685909700000|2023-06-04 20:15:00|13999.6|13987.6|13999.4|13987.4|13999.6|13987.6|13999.4|13987.4|2
1685910000000|2023-06-04 20:20:00|13999.5|13987.5|13999.6|13987.6|13999.6|13987.6|13999.5|13987.5|2
1685910300000|2023-06-04 20:25:00|13999.4|13987.4|13999.5|13987.5|13999.5|13987.5|13999.4|13987.4|2
1685910600000|2023-06-04 20:30:00|13999.4|13987.4|13999.5|13987.5|13999.6|13987.6|13999.4|13987.4|4
1685910900000|2023-06-04 20:35:00|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|1
1685911200000|2023-06-04 20:40:00|14000.4|13988.4|13999.8|13987.8|14001.4|13989.4|13999.8|13987.8|3
1685911500000|2023-06-04 20:45:00|14001.4|13989.4|14003|13995|14003|13995|13999.5|13987.5|3
1685911800000|2023-06-04 20:50:00|14004.7|13993.6|14005|13993|14005.8|13995|14003|13993|5
1685912100000|2023-06-04 20:55:00|14005.4|13992.7|14005.2|13993.7|14006.8|13995.4|14005.2|13992.7|8
1685912400000|2023-06-04 21:00:00|14004.2|13993.9|14004.6|13993.9|14004.9|13993.9|14004.2|13993.5|6
1685912700000|2023-06-04 21:05:00|14004|13994.1|14003.2|13994.1|14004|13994.1|14001.9|13993.3|32
1685913000000|2023-06-04 21:10:00|14003.7|13994|14003.2|13994|14003.7|13994.1|14003.2|13993.8|8
1685913300000|2023-06-04 21:15:00|14002.8|13994.1|14003.2|13994.5|14003.2|13994.5|14002.8|13994|10
1685913600000|2023-06-04 21:20:00|14003|13994.2|14001.5|13994.8|14003.8|13995.2|14001.4|13994.1|41
1685913900000|2023-06-04 21:25:00|14001.6|13994.9|14001.6|13994.9|14002.4|13995.7|14001.5|13994.8|21
1685914200000|2023-06-04 21:30:00|14001.9|13995.2|14002.4|13995.7|14002.4|13995.7|14001.5|13994.8|21
1685914500000|2023-06-04 21:35:00|14002|13995.3|14001.8|13995.1|14002.9|13996.2|14000.8|13994.9|23
1685914800000|2023-06-04 21:40:00|14001.7|13995|14001|13995.1|14002.8|13996.1|14000.8|13995|35
1685915100000|2023-06-04 21:45:00|14000.9|13995.3|14001.7|13996.4|14001.9|13996.4|14000.9|13995.1|32
1685915400000|2023-06-04 21:50:00|14002.1|13996.5|14000.8|13994.9|14002.1|13996.7|14000.2|13994.7|46
1685915700000|2023-06-04 21:55:00|14000.7|13995|14000.4|13993.7|14002.8|13996.1|14000.3|13993.6|76
1685916000000|2023-06-04 22:00:00|14000.6|13993.9|14010.9|14008|14011.5|14008.6|13999.9|13993.2|259
1685916300000|2023-06-04 22:05:00|14010.6|14008.4|14006.8|14004|14010.9|14008.6|14006.7|14004|72
1685916600000|2023-06-04 22:10:00|14006.7|14004.3|14003.4|14001|14006.8|14004.5|14002.6|14000.5|121
1685916900000|2023-06-04 22:15:00|14003.2|14000.9|14003.3|14001.3|14005.5|14003.6|14001.2|13998.9|240
1685917200000|2023-06-04 22:20:00|14003.4|14001.4|14005.4|14003.6|14005.5|14003.7|14003.2|14001.2|224
1685917500000|2023-06-04 22:25:00|14004.5|14003.5|14009.4|14007.5|14009.4|14007.5|14003.6|14001.7|208
1685917800000|2023-06-04 22:30:00|14009.6|14007.7|14008.2|14006.2|14010.6|14008.7|14008.1|14006.1|242
1685918100000|2023-06-04 22:35:00|14008.1|14006.1|14006.4|14004.7|14008.4|14006.5|14004.9|14003.3|230
1685918400000|2023-06-04 22:40:00|14006.1|14004.8|14006.5|14004.9|14007.2|14006|14004.9|14003.5|126
1685918700000|2023-06-04 22:45:00|14006.4|14004.7|14007.5|14005.9|14007.5|14006|14005.2|14003.6|122
1685919000000|2023-06-04 22:50:00|14008|14006.4|14007|14006|14009.9|14008.5|14006.5|14005.5|154
1685919300000|2023-06-04 22:55:00|14007.3|14006.3|14007.5|14006|14007.6|14006.5|14006.5|14005.5|89
1685919600000|2023-06-04 23:00:00|14007.4|14005.9|14013.2|14012.2|14014.7|14013.7|14007.2|14005.9|193
1685919900000|2023-06-04 23:05:00|14013.1|14012.1|14012.7|14012|14014.9|14014.2|14011.6|14010.6|130
1685920200000|2023-06-04 23:10:00|14012.8|14012.1|14014.4|14013.4|14015.2|14014.1|14011.9|14010.9|120
1685920500000|2023-06-04 23:15:00|14014.3|14013.3|14017.7|14016.7|14018.8|14017.8|14014|14013.3|104
1685920800000|2023-06-04 23:20:00|14017.8|14016.8|14021.2|14019.6|14021.2|14019.8|14016.7|14015.9|158
1685921100000|2023-06-04 23:25:00|14021.1|14019.8|14020.4|14018.8|14022.2|14021.2|14019.1|14018|171
1685921400000|2023-06-04 23:30:00|14020|14019|14023.5|14022|14024|14022.8|14018.1|14016.9|216
1685921700000|2023-06-04 23:35:00|14023.4|14021.8|14021.9|14020.9|14023.8|14022.8|14021.5|14020.5|186
1685922000000|2023-06-04 23:40:00|14021.8|14020.8|14024.7|14023.7|14025.1|14024.1|14021.6|14020.7|177
1685922300000|2023-06-04 23:45:00|14024.6|14023.6|14023.3|14021.7|14024.7|14023.7|14020.5|14019.5|321
1685922600000|2023-06-04 23:50:00|14022.4|14021.6|14023|14022|14024.3|14023.3|14022.2|14020.8|226
1685922900000|2023-06-04 23:55:00|14022.9|14021.9|14022.1|14021.1|14023.4|14022.4|14019.8|14018.8|199
1685923200000|2023-06-05 00:00:00|14022.3|14021.3|14016.8|14016.1|14023.4|14022.4|14016.7|14015.9|395
1685923500000|2023-06-05 00:05:00|14016.9|14016.2|14013|14012.3|14016.9|14016.2|14010.2|14009.4|291
1685923800000|2023-06-05 00:10:00|14012.9|14012.2|14012.2|14011.5|14014.4|14013.4|14010.2|14009.3|257
1685924100000|2023-06-05 00:15:00|14012.3|14011.6|14018.7|14017.7|14019.3|14018.3|14011.2|14010.3|272
1685924400000|2023-06-05 00:20:00|14018.5|14017.5|14010.1|14009.4|14018.7|14017.7|14009|14008.3|261
1685924700000|2023-06-05 00:25:00|14010.2|14009.5|14016.5|14015.5|14016.5|14015.5|14010|14009.3|221
1685925000000|2023-06-05 00:30:00|14016.4|14015.4|14024.9|14023.9|14027|14026.3|14016.4|14015.4|345
1685925300000|2023-06-05 00:35:00|14024.8|14023.8|14021.5|14020.5|14024.9|14023.9|14019.4|14018.4|206
1685925600000|2023-06-05 00:40:00|14021.2|14020.2|14019.6|14018.6|14024.1|14023.1|14019.2|14018.2|311
1685925900000|2023-06-05 00:45:00|14019.1|14018.1|14016.4|14015.4|14019.5|14018.7|14015.6|14014.6|183
1685926200000|2023-06-05 00:50:00|14016.3|14015.3|14013.4|14012.7|14019.2|14018.2|14013.2|14012.5|381
1685926500000|2023-06-05 00:55:00|14013.5|14012.8|14011.6|14010.9|14017.7|14016.7|14010.8|14010.1|379
1685926800000|2023-06-05 01:00:00|14011.5|14010.8|14005.4|14004.4|14012.3|14011.6|14005.1|14004.1|379
1685927100000|2023-06-05 01:05:00|14005.2|14004.2|14009.6|14008.9|14010.1|14009.1|14004.1|14003.1|324
1685927400000|2023-06-05 01:10:00|14009.1|14008.4|14010.2|14009.2|14015.3|14014.3|14007.7|14006.5|280
1685927700000|2023-06-05 01:15:00|14010.3|14009.3|14010.2|14009.2|14012.2|14011.2|14007.7|14006.7|273
1685928000000|2023-06-05 01:20:00|14010.9|14010.2|14009.2|14008.2|14012|14011|14007.7|14006.9|298
1685928300000|2023-06-05 01:25:00|14009.1|14008.1|14007.2|14006.2|14010.8|14009.9|14006.7|14005.9|217
1685928600000|2023-06-05 01:30:00|14007.1|14006.1|14004|14003.3|14008.4|14007.4|14003.2|14002.2|288
1685928900000|2023-06-05 01:35:00|14004.1|14003.4|14005.8|14005.1|14005.8|14005.1|14003.1|14002.1|250
1685929200000|2023-06-05 01:40:00|14005.9|14005.2|14007.6|14006.9|14008.7|14008|14003.9|14003.2|257
1685929500000|2023-06-05 01:45:00|14007.7|14007|14015.1|14014.1|14017.2|14016.2|14006.8|14006.1|418
1685929800000|2023-06-05 01:50:00|14015.5|14014.5|14016.9|14015.9|14017.8|14017.1|14014.8|14013.8|299
1685930100000|2023-06-05 01:55:00|14016.4|14015.4|14013.8|14013.1|14016.9|14016|14013.7|14013|277
1685930400000|2023-06-05 02:00:00|14013.9|14013.2|14013.7|14013|14015.3|14014.6|14010.9|14010.2|269
1685930700000|2023-06-05 02:05:00|14013.9|14013.2|14012.9|14012.2|14014.1|14013.4|14012.1|14011.4|232
1685931000000|2023-06-05 02:10:00|14013|14012.3|14012.6|14011.9|14014.5|14013.8|14012.2|14011.4|190
1685931300000|2023-06-05 02:15:00|14012.5|14011.8|14013.9|14013.2|14014.3|14013.6|14012.1|14011.4|197
1685931600000|2023-06-05 02:20:00|14013.8|14013.1|14019.1|14018.4|14019.9|14019.2|14013.8|14013.1|196
1685931900000|2023-06-05 02:25:00|14019.2|14018.5|14018.1|14017.4|14019.4|14018.7|14017.2|14016.5|242
1685932200000|2023-06-05 02:30:00|14018.2|14017.5|14023.5|14022.5|14023.8|14022.9|14018.1|14017.4|184
1685932500000|2023-06-05 02:35:00|14023.6|14022.6|14022.2|14021.5|14024.4|14023.7|14021.5|14020.8|148
1685932800000|2023-06-05 02:40:00|14022.3|14021.6|14020.5|14019.8|14022.5|14021.8|14019.7|14019|139
1685933100000|2023-06-05 02:45:00|14020.4|14019.7|14016.8|14015.8|14020.5|14019.8|14016.4|14015.4|175
1685933400000|2023-06-05 02:50:00|14016.7|14015.7|14011.5|14010.8|14017.1|14016.1|14009.9|14009.2|252
1685933700000|2023-06-05 02:55:00|14011.6|14010.9|14012|14011|14012.8|14012.1|14011.1|14010.4|130
1685934000000|2023-06-05 03:00:00|14011.9|14010.9|14009.9|14009.2|14012.6|14011.6|14009.8|14008.8|277
1685934300000|2023-06-05 03:05:00|14009.8|14009.1|14011.1|14010.1|14011.8|14011|14007.7|14007|195
1685934600000|2023-06-05 03:10:00|14011|14010|14009.6|14008.9|14012|14011.1|14009.6|14008.9|212
1685934900000|2023-06-05 03:15:00|14009.7|14009|14012|14011|14012.5|14011.5|14008.7|14008|208
1685935200000|2023-06-05 03:20:00|14012.1|14011.1|14011.7|14010.7|14012.4|14011.4|14010.5|14009.8|193
1685935500000|2023-06-05 03:25:00|14011.6|14010.6|14011.7|14011|14011.9|14011.2|14011.2|14010.3|184
1685935800000|2023-06-05 03:30:00|14011.8|14011.1|14009.6|14008.9|14011.8|14011.1|14009.1|14008.4|148
1685936100000|2023-06-05 03:35:00|14009.7|14009|14006.5|14005.8|14009.7|14009|14004.4|14003.7|235
1685936400000|2023-06-05 03:40:00|14006.4|14005.7|14001.9|14001.2|14006.6|14005.9|14000.5|13999.8|208
1685936700000|2023-06-05 03:45:00|14002|14001.3|14006.1|14005.1|14006.2|14005.2|13999.8|13999.1|203
1685937000000|2023-06-05 03:50:00|14006.2|14005.2|14005.8|14004.8|14006.3|14005.3|14004|14003|127
1685937300000|2023-06-05 03:55:00|14005.9|14004.9|14004.7|14004|14005.9|14004.9|14003|14002.3|178
1685937600000|2023-06-05 04:00:00|14004.9|14004.2|14006|14005.3|14008.2|14007.5|14004.7|14004|237
1685937900000|2023-06-05 04:05:00|14006.5|14005.8|14011|14010|14011.2|14010.5|14006.5|14005.8|250
1685938200000|2023-06-05 04:10:00|14010.9|14009.9|14012.6|14011.9|14014.8|14014.1|14010.1|14009.1|229
1685938500000|2023-06-05 04:15:00|14012.7|14012|14012.6|14011.9|14012.8|14012.1|14009.8|14009.1|130
1685938800000|2023-06-05 04:20:00|14012.7|14012|14013.5|14012.8|14014.3|14013.6|14011.6|14010.7|178
1685939100000|2023-06-05 04:25:00|14012.6|14011.9|14008.5|14007.8|14012.6|14011.9|14008.4|14007.7|146
1685939400000|2023-06-05 04:30:00|14008.4|14007.7|14005.9|14005.2|14008.5|14007.8|14004.5|14003.8|233
1685939700000|2023-06-05 04:35:00|14005.8|14005.1|14007.2|14006.5|14007.3|14006.6|14005.6|14004.9|77
1685940000000|2023-06-05 04:40:00|14007.3|14006.6|14005.7|14005|14008.9|14008.2|14005.5|14004.8|135
1685940300000|2023-06-05 04:45:00|14005.6|14004.9|14005.6|14004.9|14005.7|14005|14004.4|14003.7|122
1685940600000|2023-06-05 04:50:00|14005.5|14004.8|14009.5|14008.8|14010.9|14010.2|14005.5|14004.8|151
1685940900000|2023-06-05 04:55:00|14009.6|14008.9|14008.8|14008.1|14009.9|14009.2|14007.5|14006.8|164
1685941200000|2023-06-05 05:00:00|14009|14008.3|14011.9|14011.2|14013.6|14012.9|14008.9|14008.2|155
1685941500000|2023-06-05 05:05:00|14011.8|14011.1|14009.6|14008.9|14011.9|14011.2|14009.4|14008.4|127
1685941800000|2023-06-05 05:10:00|14009.5|14008.8|14010.2|14009.5|14010.3|14009.6|14007.5|14006.8|167
1685942100000|2023-06-05 05:15:00|14010.3|14009.6|14010.8|14010.1|14011.3|14010.6|14009.7|14009|121
1685942400000|2023-06-05 05:20:00|14010.7|14010|14008.4|14007.7|14010.8|14010.1|14007.4|14006.7|181
1685942700000|2023-06-05 05:25:00|14007.6|14006.9|14006.5|14005.5|14008.8|14008.1|14004.4|14003.7|194
1685943000000|2023-06-05 05:30:00|14006.6|14005.6|14003.6|14002.9|14007.6|14006.9|14002.5|14001.8|191
1685943300000|2023-06-05 05:35:00|14003.5|14002.8|14003.6|14002.9|14005.9|14005.2|14003.4|14002.7|173
1685943600000|2023-06-05 05:40:00|14003.9|14003.2|14002.8|14002.1|14004|14003.3|14000.6|13999.9|222
1685943900000|2023-06-05 05:45:00|14002.7|14002|14005.9|14005.2|14006.6|14005.9|13999.2|13998.5|167
1685944200000|2023-06-05 05:50:00|14006.4|14005.7|14005.8|14004.8|14007.1|14006.4|14003.1|14002.4|239
1685944500000|2023-06-05 05:55:00|14004.9|14004.2|14007.9|14007.2|14008.2|14007.5|14002.6|14001.9|235
1685944800000|2023-06-05 06:00:00|14007.8|14007.1|14015.4|14014.7|14015.9|14014.9|14007.8|14007.1|497
1685945100000|2023-06-05 06:05:00|14015.8|14015.1|14023.7|14023|14024.2|14023.5|14014.6|14013.9|559
1685945400000|2023-06-05 06:10:00|14023.6|14022.9|14022.5|14021.8|14025.3|14024.6|14021.1|14020.4|356
1685945700000|2023-06-05 06:15:00|14022.4|14021.7|14026.9|14026.2|14027.5|14026.8|14020.1|14019.4|330
1685946000000|2023-06-05 06:20:00|14026.8|14026.1|14029.5|14028.8|14030.8|14030.1|14026.8|14026.1|287
1685946300000|2023-06-05 06:25:00|14029.3|14028.6|14027.2|14026.5|14029.3|14028.6|14024.7|14024|241
1685946600000|2023-06-05 06:30:00|14027.1|14026.4|14024.3|14023.6|14030.1|14029.4|14024.3|14023.6|324
1685946900000|2023-06-05 06:35:00|14024.4|14023.7|14029.3|14028.6|14029.9|14029.2|14024.4|14023.7|267
1685947200000|2023-06-05 06:40:00|14029.2|14028.5|14028|14027.3|14029.4|14028.7|14027|14026.3|225
1685947500000|2023-06-05 06:45:00|14028.1|14027.4|14024.1|14023.4|14028.2|14027.5|14023.8|14023.1|186
1685947800000|2023-06-05 06:50:00|14024.9|14024.2|14027.8|14027.1|14029.1|14028.4|14024.4|14023.7|256
1685948100000|2023-06-05 06:55:00|14027.9|14027.2|14034.6|14033.9|14036.1|14035.4|14027.8|14027.1|321
1685948400000|2023-06-05 07:00:00|14034.7|14034|14035.1|14034.4|14039.1|14038.4|14033.9|14033.2|553
1685948700000|2023-06-05 07:05:00|14035.2|14034.5|14039.2|14038.5|14040.2|14039.5|14035.2|14034.5|476
1685949000000|2023-06-05 07:10:00|14039.3|14038.6|14038.9|14038.2|14041|14040.3|14034.2|14033.5|421
1685949300000|2023-06-05 07:15:00|14038.8|14038.1|14044.6|14043.9|14044.9|14044.2|14037.1|14036.4|411
1685949600000|2023-06-05 07:20:00|14044.7|14044|14039.1|14038.4|14045.4|14044.7|14038.7|14038|372
1685949900000|2023-06-05 07:25:00|14039.2|14038.5|14037.7|14037|14041|14040.3|14037.1|14036.4|373
1685950200000|2023-06-05 07:30:00|14037.6|14036.9|14038.8|14038.1|14041.2|14040.5|14037.5|14036.8|417
1685950500000|2023-06-05 07:35:00|14038.5|14037.8|14037|14036.3|14039|14038.3|14034.2|14033.5|390
1685950800000|2023-06-05 07:40:00|14036.7|14036|14042.7|14042|14042.9|14042.2|14036.6|14035.9|353
1685951100000|2023-06-05 07:45:00|14042.9|14041.9|14042.2|14041.5|14043.3|14042.3|14037.5|14036.5|369
1685951400000|2023-06-05 07:50:00|14042.1|14041.4|14041.2|14040.2|14042.9|14042.2|14038.8|14038.1|278
1685951700000|2023-06-05 07:55:00|14041|14040.3|14041.4|14040.7|14042.6|14041.9|14037.9|14037.2|399
1685952000000|2023-06-05 08:00:00|14041.7|14041|14044.7|14044|14045.7|14045|14041|14040.3|311
1685952300000|2023-06-05 08:05:00|14044.6|14043.9|14041.7|14041|14045.2|14044.5|14039.8|14039.1|365
1685952600000|2023-06-05 08:10:00|14041.9|14041.2|14027.7|14026.7|14042.7|14042|14024|14023|542
1685952900000|2023-06-05 08:15:00|14027.6|14026.6|14023.6|14022.9|14029.3|14028.6|14022.8|14022.1|378
1685953200000|2023-06-05 08:20:00|14024|14023.3|14025.4|14024.7|14027.6|14026.9|14020.2|14019.4|338
1685953500000|2023-06-05 08:25:00|14025.5|14024.8|14026.5|14025.8|14028.2|14027.2|14022.6|14021.9|316
1685953800000|2023-06-05 08:30:00|14026.4|14025.7|14028.2|14027.5|14030.5|14029.8|14023.1|14022.1|366
1685954100000|2023-06-05 08:35:00|14028.3|14027.6|14022.5|14021.5|14029.6|14028.9|14020.7|14019.7|320
1685954400000|2023-06-05 08:40:00|14022.4|14021.4|14025.3|14024.3|14025.6|14024.6|14021.2|14020.2|261
1685954700000|2023-06-05 08:45:00|14025.5|14024.5|14022.7|14021.7|14027.9|14027|14022.7|14021.7|288
1685955000000|2023-06-05 08:50:00|14022.8|14021.8|14025.5|14024.5|14027|14026.2|14021.8|14020.9|231
1685955300000|2023-06-05 08:55:00|14025.6|14024.6|14026.8|14025.8|14027.7|14026.9|14023.6|14022.6|274
1685955600000|2023-06-05 09:00:00|14026.6|14025.9|14030.7|14029.7|14031.5|14030.5|14026.6|14025.7|399
1685955900000|2023-06-05 09:05:00|14030.8|14029.8|14031.8|14030.8|14032.5|14031.5|14029|14028|324
1685956200000|2023-06-05 09:10:00|14031.9|14030.9|14029.6|14028.6|14032.9|14031.9|14029|14028.2|234
1685956500000|2023-06-05 09:15:00|14029.5|14028.5|14032.7|14031.7|14033.2|14032.5|14027.9|14027.2|259
1685956800000|2023-06-05 09:20:00|14032.8|14031.8|14034.4|14033.7|14035.5|14034.8|14032.6|14031.6|216
1685957100000|2023-06-05 09:25:00|14034.5|14033.8|14031.9|14031.2|14035.3|14034.6|14030.6|14029.9|216
1685957400000|2023-06-05 09:30:00|14031.8|14031.1|14031.8|14030.8|14034.9|14034.1|14031.6|14030.7|207
1685957700000|2023-06-05 09:35:00|14031.7|14030.7|14027.7|14026.7|14032.1|14031.1|14027.7|14026.7|245
1685958000000|2023-06-05 09:40:00|14028|14027|14025.6|14024.6|14028.2|14027.2|14022.5|14021.5|303
1685958300000|2023-06-05 09:45:00|14025.5|14024.5|14026.2|14025.2|14028.1|14027.4|14023.3|14022.3|253
1685958600000|2023-06-05 09:50:00|14026.4|14025.4|14026.7|14025.7|14028.1|14027.2|14025|14024|257
1685958900000|2023-06-05 09:55:00|14026.5|14025.5|14027.4|14026.4|14029.1|14028.1|14026.2|14025.2|244
1685959200000|2023-06-05 10:00:00|14027.5|14026.5|14027.6|14026.6|14028.5|14027.5|14025|14024.1|243
1685959500000|2023-06-05 10:05:00|14027.5|14026.5|14028.5|14027.5|14029.7|14029|14027.5|14026.5|189
1685959800000|2023-06-05 10:10:00|14028.6|14027.6|14032.7|14031.7|14035.6|14034.9|14028.6|14027.6|264
1685960100000|2023-06-05 10:15:00|14032.8|14031.8|14032.5|14031.5|14033|14032|14030.7|14029.7|178
1685960400000|2023-06-05 10:20:00|14032.3|14031.3|14033.5|14032.5|14035.1|14034.4|14032.2|14031.2|161
1685960700000|2023-06-05 10:25:00|14033.4|14032.4|14037.2|14036.5|14038.6|14037.7|14033.4|14032.4|175
1685961000000|2023-06-05 10:30:00|14037.1|14036.4|14035.1|14034.4|14039.5|14038.5|14033.9|14033.2|251
1685961300000|2023-06-05 10:35:00|14035.5|14034.8|14034.4|14033.7|14037.4|14036.4|14033.9|14033.2|193
1685961600000|2023-06-05 10:40:00|14034.7|14034|14032.1|14031.1|14035.8|14035.1|14031.8|14030.8|198
1685961900000|2023-06-05 10:45:00|14031.8|14030.8|14031.1|14030.1|14032.5|14031.5|14029.9|14028.9|185
1685962200000|2023-06-05 10:50:00|14031.2|14030.2|14028.3|14027.3|14033.1|14032.1|14027.9|14026.9|216
1685962500000|2023-06-05 10:55:00|14028.7|14027.7|14028.3|14027.3|14029.8|14028.8|14025.6|14024.6|199
1685962800000|2023-06-05 11:00:00|14028.5|14027.8|14027.3|14026.3|14030.1|14029.4|14027|14026|206
1685963100000|2023-06-05 11:05:00|14027.2|14026.2|14026.8|14025.8|14028.7|14028|14024.8|14023.8|231
1685963400000|2023-06-05 11:10:00|14027.3|14026.3|14028.4|14027.4|14029.3|14028.3|14027.3|14026.3|183
1685963700000|2023-06-05 11:15:00|14028.5|14027.5|14031.6|14030.6|14032.8|14031.8|14028.3|14027.3|278
1685964000000|2023-06-05 11:20:00|14030.9|14030.2|14034.2|14033.2|14036.3|14035.6|14030.9|14030.2|179
1685964300000|2023-06-05 11:25:00|14034.3|14033.3|14035.9|14034.9|14036.1|14035.1|14032|14031|163
1685964600000|2023-06-05 11:30:00|14036|14035|14036.4|14035.7|14037.5|14036.8|14035.6|14034.6|182
1685964900000|2023-06-05 11:35:00|14036.6|14035.9|14037.3|14036.3|14038.5|14037.5|14036.4|14035.7|223
1685965200000|2023-06-05 11:40:00|14037.4|14036.4|14033.8|14033.1|14037.8|14036.8|14033.1|14032.4|268
1685965500000|2023-06-05 11:45:00|14033.7|14033|14033.7|14033|14034.8|14034.1|14031.4|14030.5|267
1685965800000|2023-06-05 11:50:00|14033.6|14032.9|14026.2|14025.2|14033.9|14033.2|14026|14025|265
1685966100000|2023-06-05 11:55:00|14026.4|14025.4|14027.1|14026.4|14027.6|14026.9|14023.6|14022.6|220
1685966400000|2023-06-05 12:00:00|14027.2|14026.5|14028.6|14027.9|14029.6|14028.9|14024.9|14024.2|237
1685966700000|2023-06-05 12:05:00|14028.5|14027.8|14028.6|14027.9|14030.7|14029.7|14027.3|14026.5|218
1685967000000|2023-06-05 12:10:00|14028.5|14027.8|14020.1|14019.1|14028.5|14027.8|14019.7|14018.7|219
1685967300000|2023-06-05 12:15:00|14020.2|14019.2|14022.6|14021.9|14024.7|14024|14019.6|14018.6|255
1685967600000|2023-06-05 12:20:00|14022.7|14022|14024.4|14023.7|14028.4|14027.7|14022.6|14021.9|266
1685967900000|2023-06-05 12:25:00|14024.2|14023.5|14023.5|14022.8|14024.5|14023.8|14022.5|14021.6|213
1685968200000|2023-06-05 12:30:00|14023.6|14022.9|14025.8|14024.8|14028.7|14027.7|14023.5|14022.8|239
1685968500000|2023-06-05 12:35:00|14024.3|14023.6|14017.7|14017|14024.7|14023.9|14015.9|14015|341
1685968800000|2023-06-05 12:40:00|14017.6|14016.9|14016.5|14015.8|14019.5|14018.8|14012.9|14011.9|359
1685969100000|2023-06-05 12:45:00|14016.6|14015.9|14023.2|14022.2|14023.7|14022.8|14014.9|14014.2|351
1685969400000|2023-06-05 12:50:00|14023.3|14022.3|14022.7|14021.7|14026.5|14025.8|14021.3|14020.3|455
1685969700000|2023-06-05 12:55:00|14022.6|14021.6|14017.3|14016.3|14023|14022.3|14014.8|14013.8|393
1685970000000|2023-06-05 13:00:00|14017.5|14016.5|14018|14017|14019.9|14018.9|14014.1|14013.1|394
1685970300000|2023-06-05 13:05:00|14018.1|14017.1|14012|14011|14018.1|14017.1|14010.1|14009.1|261
1685970600000|2023-06-05 13:10:00|14011.9|14010.9|14017.7|14016.7|14018.7|14017.7|14011.8|14010.8|383
1685970900000|2023-06-05 13:15:00|14017.2|14016.2|14013|14012.3|14017.2|14016.2|14011.1|14010.2|303
1685971200000|2023-06-05 13:20:00|14012.9|14012.2|14008|14007|14013.4|14012.4|14006.1|14005.2|440
1685971500000|2023-06-05 13:25:00|14007.9|14006.9|14005.9|14004.9|14008.1|14007.1|14004.3|14003.4|427
1685971800000|2023-06-05 13:30:00|14006.1|14005.1|14011.9|14011.2|14013.8|14012.9|14006|14005.1|463
1685972100000|2023-06-05 13:35:00|14011.8|14011.1|14016.6|14015.9|14017|14016|14011.5|14010.7|430
1685972400000|2023-06-05 13:40:00|14016.5|14015.8|14019.4|14017.3|14021.6|14020.6|14015.9|14014.9|381
1685972700000|2023-06-05 13:45:00|14019.2|14017.1|14003.5|14002.5|14019.2|14017.4|14000.6|13999.9|720
1685973000000|2023-06-05 13:50:00|14003.6|14002.6|14003|14002.3|14007.3|14006.6|14001.3|14000.6|512
1685973300000|2023-06-05 13:55:00|14003.2|14002.2|14004.4|13998.4|14005.3|14002.6|13994.7|13993.7|650
1685973600000|2023-06-05 14:00:00|14002.6|13996.6|13946.3|13945.3|14002.6|13996.6|13938.1|13937.1|2069
1685973900000|2023-06-05 14:05:00|13946.2|13945.2|13942.6|13941.6|13946.8|13945.8|13931.1|13930.1|1397
1685974200000|2023-06-05 14:10:00|13942.5|13941.5|13933.6|13932.6|13942.5|13941.5|13932.5|13931.5|1068
1685974500000|2023-06-05 14:15:00|13933.3|13932.3|13942.2|13941.2|13943.4|13942.7|13927.6|13926.6|907
1685974800000|2023-06-05 14:20:00|13942.1|13941.1|13934.4|13933.7|13942.1|13941.1|13930.9|13929.9|778
1685975100000|2023-06-05 14:25:00|13934.1|13933.4|13935.7|13934.7|13937.5|13936.5|13925.6|13924.6|794
1685975400000|2023-06-05 14:30:00|13935.9|13934.9|13941.1|13940.4|13945.7|13945|13935.2|13934.2|693
1685975700000|2023-06-05 14:35:00|13941|13940.3|13938.1|13937.1|13941.2|13940.3|13934.4|13933.4|713
1685976000000|2023-06-05 14:40:00|13938.2|13937.2|13946|13945|13946.3|13945.3|13937.6|13936.6|559
1685976300000|2023-06-05 14:45:00|13946.8|13945.8|13957.7|13956.7|13959.4|13958.4|13945|13944|541
1685976600000|2023-06-05 14:50:00|13957.6|13956.6|13966.1|13965.1|13967.4|13966.4|13956.7|13955.7|651
1685976900000|2023-06-05 14:55:00|13965.9|13965.2|13966.8|13966.1|13968.7|13968|13963.6|13962.8|495
1685977200000|2023-06-05 15:00:00|13966.9|13966.2|13965.8|13964.8|13972.1|13971.4|13964.3|13963.3|605
1685977500000|2023-06-05 15:05:00|13965.9|13964.9|13969.8|13968.8|13971.8|13971.1|13961.9|13960.9|501
1685977800000|2023-06-05 15:10:00|13969.9|13968.9|13963|13962|13971.7|13971|13962.9|13961.9|449
1685978100000|2023-06-05 15:15:00|13963.1|13962.1|13961.9|13961.2|13964.1|13963.4|13960|13959.3|315
1685978400000|2023-06-05 15:20:00|13962.3|13961.6|13963.1|13962.4|13964.2|13963.5|13960.2|13959.5|344
1685978700000|2023-06-05 15:25:00|13963.2|13962.5|13966|13965.3|13966.6|13965.6|13962.7|13962|311
1685979000000|2023-06-05 15:30:00|13965.9|13965.2|13969|13968.3|13971.9|13971.2|13965.5|13964.5|381
1685979300000|2023-06-05 15:35:00|13969.2|13968.2|13977.1|13976.4|13978.3|13977.3|13967.9|13967.2|368
1685979600000|2023-06-05 15:40:00|13977.4|13976.7|13971.4|13970.7|13977.4|13976.7|13970.4|13969.7|307
1685979900000|2023-06-05 15:45:00|13971.2|13970.5|13970.4|13969.7|13972.5|13971.8|13967.6|13966.9|277
1685980200000|2023-06-05 15:50:00|13970.5|13969.8|13970.8|13969.8|13976.5|13975.8|13969.9|13969.2|239
1685980500000|2023-06-05 15:55:00|13970.9|13969.9|13965.1|13964.1|13972.2|13971.5|13965.1|13964.1|232
1685980800000|2023-06-05 16:00:00|13965|13964|13953.1|13952.4|13965.1|13964.3|13951|13950|459
1685981100000|2023-06-05 16:05:00|13953.2|13952.5|13954.3|13953.6|13955.5|13954.6|13952.2|13951.5|244
1685981400000|2023-06-05 16:10:00|13954.5|13953.5|13958.6|13957.6|13959.3|13958.6|13954.3|13953.4|271
1685981700000|2023-06-05 16:15:00|13958.2|13957.5|13960.3|13959.3|13961.8|13961.1|13957.8|13957.1|176
1685982000000|2023-06-05 16:20:00|13960.8|13959.8|13965.1|13964.4|13965.4|13964.7|13960.2|13959.2|255
1685982300000|2023-06-05 16:25:00|13964.9|13964.2|13968|13967.3|13969.1|13968.4|13963.2|13962.4|209
1685982600000|2023-06-05 16:30:00|13968.3|13967.6|13969.7|13969|13969.8|13969.1|13966.5|13965.8|148
1685982900000|2023-06-05 16:35:00|13970|13969.3|13968.9|13968.2|13970.3|13969.6|13966.8|13966.1|205
1685983200000|2023-06-05 16:40:00|13969|13968.3|13972.5|13971.8|13975.1|13974.4|13968.6|13967.9|188
1685983500000|2023-06-05 16:45:00|13972.6|13971.9|13973.6|13972.9|13974.5|13973.8|13972.1|13971.4|127
1685983800000|2023-06-05 16:50:00|13973.4|13972.7|13969.5|13968.5|13975.7|13975|13968.9|13968.1|184
1685984100000|2023-06-05 16:55:00|13969.4|13968.4|13971.7|13971|13972.1|13971.4|13965.7|13964.7|208
1685984400000|2023-06-05 17:00:00|13971.5|13970.8|13972.7|13972|13974.3|13973.6|13969.7|13969|194
1685984700000|2023-06-05 17:05:00|13972.8|13972.1|13978|13977|13978.6|13977.9|13972.8|13972.1|188
1685985000000|2023-06-05 17:10:00|13979|13978|13974.9|13974.2|13982|13981|13974.5|13973.8|214
1685985300000|2023-06-05 17:15:00|13975|13974|13976.8|13975.8|13978.2|13977.2|13974.6|13973.8|175
1685985600000|2023-06-05 17:20:00|13977|13976|13978.7|13978|13979.5|13978.5|13975.1|13974.1|167
1685985900000|2023-06-05 17:25:00|13978.6|13977.9|13978.9|13978.2|13980.2|13979.5|13976.9|13976.2|172
1685986200000|2023-06-05 17:30:00|13978.8|13978.1|13975.6|13974.9|13978.9|13978.2|13975.4|13974.7|200
1685986500000|2023-06-05 17:35:00|13975.3|13974.6|13973.6|13972.9|13976.5|13975.8|13971.2|13970.5|207
1685986800000|2023-06-05 17:40:00|13973.4|13972.7|13974.2|13973.2|13975|13974|13972.2|13971.2|194
1685987100000|2023-06-05 17:45:00|13974.3|13973.3|13975|13974.3|13976.1|13975.2|13974.1|13973.1|170
1685987400000|2023-06-05 17:50:00|13974.9|13974.2|13974.8|13974.1|13975.8|13975.1|13974.1|13973.4|132
1685987700000|2023-06-05 17:55:00|13974.7|13974|13975.9|13975.2|13976.2|13975.5|13974|13973.3|185
1685988000000|2023-06-05 18:00:00|13976|13975.3|13973.9|13972.9|13977|13976.3|13973.2|13972.3|226
1685988300000|2023-06-05 18:05:00|13973.1|13972.4|13974.6|13973.9|13974.9|13974.1|13971.9|13971.2|141
1685988600000|2023-06-05 18:10:00|13974.7|13974|13974.4|13973.7|13976.1|13975.4|13973.4|13972.7|210
1685988900000|2023-06-05 18:15:00|13974.3|13973.6|13968.7|13968|13974.7|13974|13967.6|13966.9|162
1685989200000|2023-06-05 18:20:00|13968.2|13967.5|13970.1|13969.4|13970.8|13970.1|13967.2|13966.5|181
1685989500000|2023-06-05 18:25:00|13970|13969.3|13968.6|13967.9|13970.1|13969.4|13967.9|13967.2|138
1685989800000|2023-06-05 18:30:00|13968.7|13968|13961.5|13960.5|13968.9|13968.2|13960|13959.3|249
1685990100000|2023-06-05 18:35:00|13961.7|13961|13963.5|13962.8|13966.3|13965.6|13961.6|13960.7|221
1685990400000|2023-06-05 18:40:00|13963.8|13962.9|13965.6|13964.9|13968|13967.3|13963.2|13962.5|247
1685990700000|2023-06-05 18:45:00|13965.5|13964.8|13959.1|13958.4|13965.6|13964.9|13957.7|13957|335
1685991000000|2023-06-05 18:50:00|13959.2|13958.5|13960.3|13959.6|13961.2|13960.5|13955.1|13954.3|290
1685991300000|2023-06-05 18:55:00|13960.2|13959.5|13962.9|13962.2|13964.1|13963.4|13960.2|13959.5|216
1685991600000|2023-06-05 19:00:00|13962.8|13962.1|13961.9|13961.2|13964.4|13963.7|13960.3|13959.6|286
1685991900000|2023-06-05 19:05:00|13961.8|13961.1|13961|13960.3|13964.7|13964|13961|13960.3|279
1685992200000|2023-06-05 19:10:00|13961.1|13960.4|13962.1|13961.4|13962.6|13961.9|13959.9|13959.2|229
1685992500000|2023-06-05 19:15:00|13961.3|13960.6|13956.6|13955.9|13961.4|13960.7|13953.4|13952.7|279
1685992800000|2023-06-05 19:20:00|13956.5|13955.8|13951.1|13950.4|13957.3|13956.3|13949.1|13948.4|206
1685993100000|2023-06-05 19:25:00|13951|13950.3|13950.6|13949.6|13951.3|13950.6|13949.7|13949|164
1685993400000|2023-06-05 19:30:00|13950.4|13949.7|13952|13951|13952.3|13951.3|13948.5|13947.8|178
1685993700000|2023-06-05 19:35:00|13952.2|13951.2|13953.4|13952.7|13954.4|13953.7|13951.9|13951|146
1685994000000|2023-06-05 19:40:00|13953.3|13952.6|13956.5|13955.5|13956.8|13956.1|13953.3|13952.6|202
1685994300000|2023-06-05 19:45:00|13956.4|13955.4|13956.1|13955.4|13956.5|13955.7|13955.3|13954.6|112
1685994600000|2023-06-05 19:50:00|13956.2|13955.5|13954.6|13953.9|13956.3|13955.6|13953.7|13953|164
1685994900000|2023-06-05 19:55:00|13954.5|13953.8|13955.6|13954.9|13955.6|13954.9|13952.3|13951.6|209
1685995200000|2023-06-05 20:00:00|13955.7|13954.7|13954.5|13953.8|13958.9|13957.9|13954.5|13953.8|145
1685995500000|2023-06-05 20:05:00|13954.6|13953.9|13958.1|13957.1|13958.1|13957.1|13954.6|13953.9|102
1685995800000|2023-06-05 20:10:00|13958.2|13957.2|13958|13957|13958.3|13957.3|13956.5|13955.5|138
1685996100000|2023-06-05 20:15:00|13957.9|13956.9|13956.5|13955.5|13957.9|13957.1|13955.8|13954.9|76
1685996400000|2023-06-05 20:20:00|13956.3|13955.6|13954.6|13953.6|13956.3|13955.6|13953.6|13952.6|109
1685996700000|2023-06-05 20:25:00|13954.7|13953.7|13953.6|13952.6|13954.9|13953.9|13952.8|13951.8|74
1685997000000|2023-06-05 20:30:00|13953.5|13952.5|13956|13954.5|13956.7|13955.2|13953.5|13952.5|93
1685997300000|2023-06-05 20:35:00|13955.8|13954.8|13959.4|13957.9|13960|13958.8|13955.8|13954.8|205
1685997600000|2023-06-05 20:40:00|13959.6|13958|13958|13957|13961.8|13960.4|13958|13957|259
1685997900000|2023-06-05 20:45:00|13957.9|13956.9|13959.5|13957.9|13960.2|13958.4|13957.8|13956.4|211
1685998200000|2023-06-05 20:50:00|13959.6|13957.8|13958.1|13956.1|13959.9|13958|13956.5|13954.7|321
1685998500000|2023-06-05 20:55:00|13958.5|13955.7|13960.8|13955.9|13961.2|13957.4|13957.9|13954.9|307
1685998800000|2023-06-05 21:00:00|13960.9|13955|13960|13953.3|13964|13957.3|13960|13953.3|29
1685999100000|2023-06-05 21:05:00|13959.8|13953.1|13954|13947.3|13965.9|13959.2|13953.4|13946.7|65
1685999400000|2023-06-05 21:10:00|13953.9|13947.2|13955.2|13948.5|13955.5|13948.8|13953.6|13946.9|19
1685999700000|2023-06-05 21:15:00|13954.8|13948.1|13955.5|13948.8|13957.1|13950.4|13954.4|13947.7|33
1686000000000|2023-06-05 21:20:00|13955.4|13948.7|13955.9|13949.2|13955.9|13949.2|13954.4|13947.7|31
1686000300000|2023-06-05 21:25:00|13955.8|13949.1|13954.4|13947.7|13955.9|13949.2|13953.8|13947.1|25
1686000600000|2023-06-05 21:30:00|13954.3|13947.6|13954.2|13947.5|13954.4|13947.7|13953.3|13946.6|39
1686000900000|2023-06-05 21:35:00|13954.1|13947.4|13960|13953.3|13962.3|13955.6|13953.4|13946.7|115
1686001200000|2023-06-05 21:40:00|13959.9|13953.2|13957.9|13951.2|13960|13953.3|13957.9|13951.2|27
1686001500000|2023-06-05 21:45:00|13958.5|13951.8|13956.8|13950.1|13958.6|13951.9|13956.8|13950.1|40
1686001800000|2023-06-05 21:50:00|13957|13950.3|13958.1|13951.4|13958.1|13951.4|13956.9|13950.2|29
1686002100000|2023-06-05 21:55:00|13957.8|13951.1|13958.5|13951.8|13958.5|13951.8|13957.5|13950.9|30
1686002400000|2023-06-05 22:00:00|13958.1|13951.4|13955.6|13952.1|13960.2|13953.5|13954.7|13950.3|164
1686002700000|2023-06-05 22:05:00|13955.2|13952.4|13952.8|13950.4|13957|13954.3|13952.8|13950.4|122
1686003000000|2023-06-05 22:10:00|13952.7|13950.5|13957.6|13955.4|13959.8|13957.9|13952.2|13950.2|212
1686003300000|2023-06-05 22:15:00|13957.4|13955.3|13959.2|13957.2|13960.8|13959.1|13957.4|13955.1|286
1686003600000|2023-06-05 22:20:00|13959.1|13957.3|13959|13957|13961|13959|13957.8|13955.9|260
1686003900000|2023-06-05 22:25:00|13959.1|13956.9|13958|13956|13960.6|13958.8|13955.7|13953.8|184
1686004200000|2023-06-05 22:30:00|13957.9|13956.9|13954.7|13952.9|13958.9|13956.9|13953.8|13951.9|231
1686004500000|2023-06-05 22:35:00|13954.2|13952.3|13951.7|13949.8|13954.4|13952.6|13950.7|13949.3|245
1686004800000|2023-06-05 22:40:00|13951.6|13949.9|13953.5|13952.5|13954.6|13953.1|13950.7|13949.1|261
1686005100000|2023-06-05 22:45:00|13953.9|13952.4|13953.2|13951.6|13954.3|13952.7|13951.6|13949.9|128
1686005400000|2023-06-05 22:50:00|13952.8|13951.5|13948.1|13946.5|13952.8|13951.5|13946.5|13945.3|199
1686005700000|2023-06-05 22:55:00|13948|13946.4|13945.8|13944.8|13948.3|13946.8|13945.7|13944.4|137
1686006000000|2023-06-05 23:00:00|13945.7|13944.7|13939|13937.5|13945.8|13944.8|13936.6|13935.3|293
1686006300000|2023-06-05 23:05:00|13938.8|13937.8|13937.7|13936|13940.8|13939.8|13936.7|13935.5|181
1686006600000|2023-06-05 23:10:00|13937.8|13936.2|13941.2|13940.2|13941.4|13940.3|13936.9|13935.9|117
1686006900000|2023-06-05 23:15:00|13941.3|13940.3|13938.8|13937.8|13941.4|13940.4|13937.8|13936.8|122
1686007200000|2023-06-05 23:20:00|13938.7|13937.7|13943.6|13942.6|13943.9|13942.9|13938.7|13937.7|143
1686007500000|2023-06-05 23:25:00|13943.7|13942.7|13945.2|13944.2|13945.6|13944.6|13942.5|13941.5|152
1686007800000|2023-06-05 23:30:00|13945.3|13944.3|13944.5|13943.5|13948.7|13947.7|13943.9|13942.9|250
1686008100000|2023-06-05 23:35:00|13944.2|13943.2|13939.9|13938.9|13944.5|13943.5|13939|13938|108
1686008400000|2023-06-05 23:40:00|13939.3|13938.3|13936.7|13935.7|13940.6|13939.6|13936|13935|123
1686008700000|2023-06-05 23:45:00|13936.8|13935.8|13937.8|13936.8|13938.5|13937.5|13933|13932|147
1686009000000|2023-06-05 23:50:00|13937.5|13936.5|13936.8|13935.8|13937.5|13936.5|13933.1|13932.1|140
1686009300000|2023-06-05 23:55:00|13936.9|13935.9|13942.2|13941.2|13942.3|13941.3|13936.8|13935.8|183
1686009600000|2023-06-06 00:00:00|13942.3|13941.3|13947.7|13946.7|13948.5|13947.5|13938.6|13937.6|426
1686009900000|2023-06-06 00:05:00|13947.6|13946.6|13946.4|13945.4|13950.8|13949.8|13946.4|13945.4|260
1686010200000|2023-06-06 00:10:00|13946.2|13945.2|13946.8|13945.8|13947.9|13946.9|13945.4|13944.4|145
1686010500000|2023-06-06 00:15:00|13946.9|13945.9|13949.4|13948.4|13950.6|13949.6|13946.9|13945.9|189
1686010800000|2023-06-06 00:20:00|13949.5|13948.5|13946.2|13945.2|13952.6|13951.6|13943.8|13942.8|213
1686011100000|2023-06-06 00:25:00|13946.1|13945.1|13948|13947|13948.1|13947.1|13945.3|13944.3|162
1686011400000|2023-06-06 00:30:00|13948.1|13947.1|13949.3|13948.3|13950.6|13949.9|13947.6|13946.6|141
1686011700000|2023-06-06 00:35:00|13949.4|13948.4|13953.2|13952.2|13954.9|13954.1|13949.3|13948.3|165
1686012000000|2023-06-06 00:40:00|13953.3|13952.3|13955.4|13954.4|13956.5|13955.5|13951.2|13950.2|143
1686012300000|2023-06-06 00:45:00|13955.5|13954.5|13954.5|13953.5|13955.8|13954.8|13953|13952|118
1686012600000|2023-06-06 00:50:00|13954.4|13953.4|13955|13954|13956.2|13955.2|13951.7|13950.7|328
1686012900000|2023-06-06 00:55:00|13954.8|13953.8|13957.3|13956.3|13958.2|13957.2|13954.4|13953.4|248
1686013200000|2023-06-06 01:00:00|13956.6|13955.9|13955.5|13954.5|13956.8|13955.9|13953.6|13952.7|257
1686013500000|2023-06-06 01:05:00|13955.4|13954.4|13955.5|13954.5|13956.5|13955.5|13954.3|13953.3|136
1686013800000|2023-06-06 01:10:00|13955.6|13954.6|13960.2|13959.2|13963.3|13962.3|13955.2|13954.2|257
1686014100000|2023-06-06 01:15:00|13960.4|13959.4|13959.5|13958.5|13963.4|13962.4|13959.4|13958.4|221
1686014400000|2023-06-06 01:20:00|13959.7|13958.7|13963.2|13962.2|13963.2|13962.2|13956.5|13955.5|185
1686014700000|2023-06-06 01:25:00|13963.1|13962.1|13962.5|13961.5|13964.3|13963.3|13961.2|13960.2|164
1686015000000|2023-06-06 01:30:00|13962.6|13961.6|13964.2|13963.5|13966.3|13965.3|13961.8|13960.9|167
1686015300000|2023-06-06 01:35:00|13964.4|13963.7|13962.3|13961.3|13964.4|13963.7|13960.1|13959.1|185
1686015600000|2023-06-06 01:40:00|13962.4|13961.4|13964.1|13963.1|13965.2|13964.2|13961.5|13960.5|197
1686015900000|2023-06-06 01:45:00|13963.9|13962.9|13964|13963|13965.6|13964.6|13961.9|13960.9|209
1686016200000|2023-06-06 01:50:00|13964.1|13963.1|13962.9|13961.9|13965.4|13964.4|13962.5|13961.8|146
1686016500000|2023-06-06 01:55:00|13963|13962|13959.1|13958.1|13963.5|13962.5|13959|13958|127
1686016800000|2023-06-06 02:00:00|13959|13958|13958.2|13957.2|13959.3|13958.3|13956.6|13955.6|188
1686017100000|2023-06-06 02:05:00|13958.1|13957.1|13954.4|13953.4|13959.4|13958.4|13954|13953|153
1686017400000|2023-06-06 02:10:00|13954.5|13953.5|13952.5|13951.5|13954.9|13953.9|13951.1|13950.1|280
1686017700000|2023-06-06 02:15:00|13952.6|13951.6|13953.4|13952.4|13954.2|13953.5|13952.1|13951.1|130
1686018000000|2023-06-06 02:20:00|13953.5|13952.5|13953.1|13952.1|13954.3|13953.4|13951.5|13950.5|187
1686018300000|2023-06-06 02:25:00|13953.2|13952.2|13953.5|13952.5|13954.1|13953.2|13953.1|13952.1|132
1686018600000|2023-06-06 02:30:00|13953.6|13952.6|13956|13955|13956.1|13955.1|13953.4|13952.4|160
1686018900000|2023-06-06 02:35:00|13956.1|13955.1|13959|13958|13959.2|13958.2|13956|13955|196
1686019200000|2023-06-06 02:40:00|13959.1|13958.1|13959.2|13958.2|13959.8|13958.9|13958.3|13957.3|182
1686019500000|2023-06-06 02:45:00|13959|13958|13957.4|13956.4|13959.4|13958.4|13957.2|13956.2|144
1686019800000|2023-06-06 02:50:00|13957.3|13956.3|13956.4|13955.4|13957.5|13956.5|13955.3|13954.6|108
1686020100000|2023-06-06 02:55:00|13956.3|13955.3|13954.8|13953.8|13956.7|13955.7|13954.3|13953.3|113
1686020400000|2023-06-06 03:00:00|13954.9|13953.9|13952.5|13951.5|13955.8|13954.8|13952.1|13951.1|102
1686020700000|2023-06-06 03:05:00|13952.2|13951.2|13950.4|13949.7|13953.4|13952.4|13950.2|13949.5|176
1686021000000|2023-06-06 03:10:00|13950.3|13949.6|13947.8|13946.8|13950.4|13949.7|13946.7|13945.7|105
1686021300000|2023-06-06 03:15:00|13947.6|13946.6|13948.5|13947.5|13948.6|13947.6|13946.7|13945.7|97
1686021600000|2023-06-06 03:20:00|13948.6|13947.6|13950.6|13949.6|13951|13950|13948.5|13947.5|127
1686021900000|2023-06-06 03:25:00|13950.7|13949.7|13948.7|13947.7|13950.7|13949.7|13947.8|13946.8|111
1686022200000|2023-06-06 03:30:00|13948.5|13947.5|13950.5|13949.5|13951.7|13950.7|13948.5|13947.5|136
1686022500000|2023-06-06 03:35:00|13950.6|13949.6|13949.8|13948.8|13952.8|13951.8|13949.4|13948.4|159
1686022800000|2023-06-06 03:40:00|13949.7|13948.7|13950.3|13949.3|13950.7|13949.7|13948.9|13947.9|94
1686023100000|2023-06-06 03:45:00|13950.4|13949.4|13949.8|13948.8|13951.3|13950.3|13948.8|13947.8|165
1686023400000|2023-06-06 03:50:00|13949.7|13948.7|13953.7|13952.7|13953.8|13952.8|13949.6|13948.6|139
1686023700000|2023-06-06 03:55:00|13953.9|13952.9|13955.5|13954.5|13955.6|13954.6|13953.5|13952.5|108
1686024000000|2023-06-06 04:00:00|13955.4|13954.4|13955.6|13954.6|13956.6|13955.6|13954.2|13953.2|100
1686024300000|2023-06-06 04:05:00|13955.5|13954.5|13954.4|13953.4|13956.6|13955.6|13954|13953|98
1686024600000|2023-06-06 04:10:00|13954.3|13953.3|13955.3|13954.3|13955.6|13954.6|13953.5|13952.5|143
1686024900000|2023-06-06 04:15:00|13955.4|13954.4|13957.2|13956.2|13957.5|13956.5|13955.3|13954.3|82
1686025200000|2023-06-06 04:20:00|13957.3|13956.3|13956.1|13955.1|13957.3|13956.3|13955.3|13954.3|98
1686025500000|2023-06-06 04:25:00|13956|13955|13953.6|13952.6|13956.1|13955.1|13952.6|13951.6|138
1686025800000|2023-06-06 04:30:00|13953.5|13952.5|13964|13963|13964.2|13963.2|13952.5|13951.5|684
1686026100000|2023-06-06 04:35:00|13963.7|13962.7|13954.4|13953.4|13963.8|13962.8|13952.8|13951.8|378
1686026400000|2023-06-06 04:40:00|13954.3|13953.3|13952.1|13951.1|13955.4|13954.4|13951.9|13951.1|212
1686026700000|2023-06-06 04:45:00|13952|13951|13947.7|13946.7|13952.4|13951.4|13946.2|13945|297
1686027000000|2023-06-06 04:50:00|13947.6|13946.6|13946.7|13945.7|13950.3|13949.3|13946.3|13945.3|215
1686027300000|2023-06-06 04:55:00|13946|13945|13945.7|13944.7|13946.1|13945.1|13943.8|13942.8|136
1686027600000|2023-06-06 05:00:00|13945.6|13944.6|13940.1|13939.1|13945.6|13944.6|13934.7|13933.7|380
1686027900000|2023-06-06 05:05:00|13939.9|13938.9|13941.3|13940.3|13943.2|13942.2|13938.7|13937.7|212
1686028200000|2023-06-06 05:10:00|13941.6|13940.6|13941.8|13940.8|13942.9|13941.9|13938.8|13937.8|208
1686028500000|2023-06-06 05:15:00|13941.7|13940.7|13940|13939|13942.8|13941.8|13939.8|13938.8|154
1686028800000|2023-06-06 05:20:00|13940.7|13939.7|13943.8|13942.8|13944|13943|13940.1|13939.1|280
1686029100000|2023-06-06 05:25:00|13943.7|13942.7|13944.7|13943.7|13945.5|13944.5|13942.4|13941.4|167
1686029400000|2023-06-06 05:30:00|13944.8|13943.8|13945.9|13944.9|13947.2|13946.2|13942.6|13941.6|230
1686029700000|2023-06-06 05:35:00|13946.1|13945.1|13947.1|13946.1|13947.3|13946.3|13945.9|13944.9|210
1686030000000|2023-06-06 05:40:00|13947.2|13946.2|13949.7|13948.7|13950.5|13949.5|13947.2|13946.2|148
1686030300000|2023-06-06 05:45:00|13950.2|13949.2|13952.6|13951.6|13952.8|13951.8|13948.4|13947.4|219
1686030600000|2023-06-06 05:50:00|13952.4|13951.4|13946.8|13945.8|13952.7|13951.7|13946|13945|258
1686030900000|2023-06-06 05:55:00|13946.9|13945.9|13949.8|13948.8|13952|13951|13945.8|13944.8|221
1686031200000|2023-06-06 06:00:00|13949.9|13948.9|13933.1|13932.1|13950.7|13949.7|13930.6|13929.9|593
1686031500000|2023-06-06 06:05:00|13932.8|13931.8|13937.9|13936.9|13938.3|13937.3|13931.8|13930.8|280
1686031800000|2023-06-06 06:10:00|13937.8|13936.8|13941.1|13940.1|13941.2|13940.2|13934.2|13933.2|388
1686032100000|2023-06-06 06:15:00|13941.2|13940.2|13938.8|13937.8|13942.9|13941.9|13938.8|13937.8|316
1686032400000|2023-06-06 06:20:00|13938.6|13937.6|13939.3|13938.3|13941.2|13940.2|13937.1|13936.1|320
1686032700000|2023-06-06 06:25:00|13939.4|13938.4|13942.1|13941.1|13942.6|13941.7|13934.9|13933.9|326
1686033000000|2023-06-06 06:30:00|13942.3|13941.3|13942.9|13941.9|13944.9|13943.9|13940.8|13939.8|311
1686033300000|2023-06-06 06:35:00|13942.8|13941.8|13938.7|13937.7|13942.8|13941.8|13937.4|13936.4|322
1686033600000|2023-06-06 06:40:00|13938.6|13937.6|13938.1|13937.1|13940.6|13939.6|13935.9|13934.9|259
1686033900000|2023-06-06 06:45:00|13938|13937|13936.1|13935.1|13941.2|13940.2|13934.5|13933.5|337
1686034200000|2023-06-06 06:50:00|13936|13935|13931.5|13930.5|13936.2|13935.2|13930.4|13929.4|264
1686034500000|2023-06-06 06:55:00|13931.4|13930.4|13933|13932|13934.2|13933.2|13928.3|13927.3|382
1686034800000|2023-06-06 07:00:00|13933.1|13932.1|13928.7|13927.7|13939.7|13938.7|13921.5|13920.3|896
1686035100000|2023-06-06 07:05:00|13928.6|13927.6|13923.7|13922.7|13928.6|13927.6|13918.8|13917.8|570
1686035400000|2023-06-06 07:10:00|13923.8|13922.8|13921|13920|13926.7|13925.7|13915.9|13915.1|577
1686035700000|2023-06-06 07:15:00|13920.9|13919.9|13921.8|13920.8|13923.8|13922.8|13918.7|13917.9|494
1686036000000|2023-06-06 07:20:00|13921.2|13920.2|13923.1|13922.1|13927.9|13926.9|13920|13919|503
1686036300000|2023-06-06 07:25:00|13923|13922|13924.6|13923.6|13929.5|13928.5|13921.9|13920.6|669
1686036600000|2023-06-06 07:30:00|13924.7|13923.7|13920|13919|13928.3|13927.3|13915|13914|622
1686036900000|2023-06-06 07:35:00|13920.1|13919.1|13915|13914|13921.9|13920.9|13910.2|13909.2|516
1686037200000|2023-06-06 07:40:00|13914.3|13913.3|13918.8|13918.1|13920|13919|13910.9|13910|400
1686037500000|2023-06-06 07:45:00|13918.9|13918.2|13923.6|13922.6|13925.7|13924.7|13917.9|13917.2|384
1686037800000|2023-06-06 07:50:00|13923.7|13922.7|13928|13927|13928.4|13927.4|13923.6|13922.6|318
1686038100000|2023-06-06 07:55:00|13927.9|13926.9|13931|13930|13934.4|13933.4|13927.8|13926.8|312
1686038400000|2023-06-06 08:00:00|13931.1|13930.1|13920|13919|13931.2|13930.2|13913|13912|937
1686038700000|2023-06-06 08:05:00|13919.8|13918.8|13915.7|13914.7|13921.1|13920.1|13913.7|13912.7|588
1686039000000|2023-06-06 08:10:00|13915|13914|13919.6|13918.6|13920.3|13919.3|13914|13913|464
1686039300000|2023-06-06 08:15:00|13919.5|13918.5|13931.7|13930.7|13932.6|13931.6|13919.5|13918.5|402
1686039600000|2023-06-06 08:20:00|13931.4|13930.4|13929.2|13928.5|13933.1|13932.1|13926|13925.3|395
1686039900000|2023-06-06 08:25:00|13928.8|13928.1|13924.7|13923.7|13931.2|13930.2|13922.6|13921.6|362
1686040200000|2023-06-06 08:30:00|13924.9|13923.9|13924.4|13923.4|13927.5|13926.5|13923|13922.3|329
1686040500000|2023-06-06 08:35:00|13924.5|13923.5|13923.5|13922.8|13928.6|13927.6|13920.9|13919.9|341
1686040800000|2023-06-06 08:40:00|13923.4|13922.7|13926.9|13926.2|13929.6|13928.6|13923|13922|337
1686041100000|2023-06-06 08:45:00|13927.1|13926.4|13928.2|13927.2|13932.1|13931.1|13927|13926|362
1686041400000|2023-06-06 08:50:00|13927.9|13926.9|13920.3|13919.3|13928.4|13927.4|13919.2|13918.2|390
1686041700000|2023-06-06 08:55:00|13920.4|13919.4|13921.7|13920.7|13922.8|13921.8|13918.2|13917|381
1686042000000|2023-06-06 09:00:00|13921.6|13920.6|13925.7|13924.7|13925.7|13924.7|13915.8|13914.8|443
1686042300000|2023-06-06 09:05:00|13925.4|13924.4|13920.9|13919.9|13926.2|13925.2|13920.3|13919.3|394
1686042600000|2023-06-06 09:10:00|13920.8|13919.8|13919.9|13918.9|13920.8|13919.8|13916|13915|311
1686042900000|2023-06-06 09:15:00|13920|13919|13918.5|13917.5|13920|13919.1|13916.4|13915.4|349
1686043200000|2023-06-06 09:20:00|13918.2|13917.2|13927.8|13926.8|13927.9|13926.9|13916.6|13915.6|322
1686043500000|2023-06-06 09:25:00|13927.7|13926.7|13925.5|13924.5|13928.8|13927.8|13925.4|13924.4|330
1686043800000|2023-06-06 09:30:00|13926.1|13925.4|13931.4|13930.4|13931.7|13930.7|13923.7|13922.7|402
1686044100000|2023-06-06 09:35:00|13931.3|13930.3|13932.5|13931.5|13933.2|13932.2|13930.6|13929.6|191
1686044400000|2023-06-06 09:40:00|13933|13932|13934.5|13933.5|13936.4|13935.4|13932.5|13931.5|277
1686044700000|2023-06-06 09:45:00|13934.4|13933.4|13936.1|13935.4|13939.1|13938.1|13932.7|13931.7|260
1686045000000|2023-06-06 09:50:00|13935.3|13934.6|13932.3|13931.3|13935.9|13934.9|13931.9|13931.2|297
1686045300000|2023-06-06 09:55:00|13932.4|13931.4|13934.5|13933.5|13937.2|13936.2|13932.3|13931.3|248
1686045600000|2023-06-06 10:00:00|13934.6|13933.6|13932.6|13931.6|13937.2|13936.2|13931.6|13930.6|280
1686045900000|2023-06-06 10:05:00|13932.7|13931.7|13934.5|13933.5|13935.1|13934.1|13930.2|13929.2|291
1686046200000|2023-06-06 10:10:00|13934.6|13933.6|13936.4|13935.4|13938.7|13937.7|13932.2|13931.2|220
1686046500000|2023-06-06 10:15:00|13936.5|13935.5|13941.4|13940.4|13942.3|13941.3|13935.4|13934.4|223
1686046800000|2023-06-06 10:20:00|13941.3|13940.3|13939.4|13938.4|13942.3|13941.3|13938.3|13937.5|240
1686047100000|2023-06-06 10:25:00|13939.5|13938.5|13937.2|13936.2|13940.8|13939.8|13935.9|13934.9|288
1686047400000|2023-06-06 10:30:00|13936.8|13935.8|13935.4|13934.4|13937.1|13936.1|13934.6|13933.6|223
1686047700000|2023-06-06 10:35:00|13935.5|13934.5|13935.3|13934.3|13936.3|13935.3|13932.2|13931.2|269
1686048000000|2023-06-06 10:40:00|13935.4|13934.4|13937.3|13936.3|13937.3|13936.3|13933.7|13932.7|228
1686048300000|2023-06-06 10:45:00|13937.2|13936.2|13940.7|13939.7|13940.7|13939.7|13935.5|13934.5|254
1686048600000|2023-06-06 10:50:00|13940.8|13939.8|13942.2|13941.2|13942.3|13941.3|13939.1|13938.1|210
1686048900000|2023-06-06 10:55:00|13942.3|13941.3|13944.8|13943.8|13946.8|13946|13942.3|13941.3|278
1686049200000|2023-06-06 11:00:00|13944.9|13943.9|13945.7|13944.7|13946.2|13945.2|13943.7|13942.7|257
1686049500000|2023-06-06 11:05:00|13945.8|13944.8|13946.1|13945.4|13949|13948.3|13945.2|13944.2|185
1686049800000|2023-06-06 11:10:00|13946|13945.3|13948.7|13948|13949.2|13948.5|13945.6|13944.9|188
1686050100000|2023-06-06 11:15:00|13948.6|13947.9|13951.6|13950.9|13952.1|13951.4|13948.6|13947.9|216
1686050400000|2023-06-06 11:20:00|13951.7|13951|13949.3|13948.6|13951.7|13951|13947.2|13946.5|236
1686050700000|2023-06-06 11:25:00|13949.4|13948.7|13956.8|13955.8|13956.9|13956.2|13948.5|13947.8|262
1686051000000|2023-06-06 11:30:00|13956.7|13955.7|13955.8|13955.1|13959.7|13959|13954.7|13954|311
1686051300000|2023-06-06 11:35:00|13955.7|13955|13954.1|13953.1|13958.5|13957.8|13954.1|13953.1|266
1686051600000|2023-06-06 11:40:00|13954|13953|13954.7|13954|13956.4|13955.7|13953.9|13952.9|233
1686051900000|2023-06-06 11:45:00|13954.6|13953.9|13959.6|13958.6|13960.9|13960.2|13954.6|13953.9|243
1686052200000|2023-06-06 11:50:00|13959.5|13958.5|13959.1|13958.4|13962.5|13961.8|13958.1|13957.4|215
1686052500000|2023-06-06 11:55:00|13959|13958.3|13960|13959|13961.3|13960.6|13957.2|13956.5|248
1686052800000|2023-06-06 12:00:00|13960.1|13959.1|13957.1|13956.1|13962.1|13961.4|13953.9|13953.2|323
1686053100000|2023-06-06 12:05:00|13957|13956|13956.2|13955.5|13957.5|13956.5|13953.7|13953|288
1686053400000|2023-06-06 12:10:00|13956.3|13955.6|13961.9|13961.2|13962.6|13961.9|13956.2|13955.5|245
1686053700000|2023-06-06 12:15:00|13962|13961.3|13960.6|13959.9|13966.1|13965.4|13960.3|13959.6|308
1686054000000|2023-06-06 12:20:00|13960.7|13959.7|13968.1|13967.4|13970.1|13969.4|13959.9|13959.1|443
1686054300000|2023-06-06 12:25:00|13968|13967.3|13970|13969|13971.8|13970.9|13966.4|13965.7|426
1686054600000|2023-06-06 12:30:00|13969.8|13968.8|13973.6|13972.9|13977.7|13977|13969|13968|387
1686054900000|2023-06-06 12:35:00|13973.7|13973|13978.8|13978.1|13981.3|13980.5|13973.6|13972.9|380
1686055200000|2023-06-06 12:40:00|13978.7|13977.8|13983.4|13982.4|13985|13984.3|13978.6|13977.6|362
1686055500000|2023-06-06 12:45:00|13983.3|13982.3|13980.2|13979.2|13990.1|13989.3|13980.1|13979.1|476
1686055800000|2023-06-06 12:50:00|13980.1|13979.1|13976.2|13975.5|13980.9|13980.1|13974.6|13973.7|352
1686056100000|2023-06-06 12:55:00|13976.1|13975.4|13978.4|13977.4|13980.3|13979.6|13974.9|13974.2|252
1686056400000|2023-06-06 13:00:00|13978.3|13977.3|13978.4|13977.7|13980.8|13980.1|13973.3|13972.6|390
1686056700000|2023-06-06 13:05:00|13978.5|13977.8|13974.6|13973.9|13979.2|13978.5|13973.6|13972.6|319
1686057000000|2023-06-06 13:10:00|13974.5|13973.8|13965.1|13964.1|13974.7|13974|13963.7|13962.7|371
1686057300000|2023-06-06 13:15:00|13965.2|13964.2|13968.2|13967.2|13969.7|13969|13964.1|13963.1|412
1686057600000|2023-06-06 13:20:00|13968.3|13967.3|13966.8|13965.8|13973.1|13972.1|13966.1|13965.1|321
1686057900000|2023-06-06 13:25:00|13966.6|13965.6|13966.9|13965.9|13969|13968|13964|13963|320
1686058200000|2023-06-06 13:30:00|13967|13966|13967|13966.3|13968.9|13967.9|13964.3|13963.3|619
1686058500000|2023-06-06 13:35:00|13966.9|13966.2|13979.9|13979.2|13982|13981.3|13966.7|13965.7|561
1686058800000|2023-06-06 13:40:00|13980.1|13979.4|13982.3|13981.6|13982.4|13981.7|13976.8|13976.1|522
1686059100000|2023-06-06 13:45:00|13982.2|13981.5|13985|13984.3|13988.8|13988.1|13981.6|13980.6|462
1686059400000|2023-06-06 13:50:00|13984.5|13983.8|13994.1|13993.1|13994.1|13993.1|13984.3|13983.3|481
1686059700000|2023-06-06 13:55:00|13994.2|13993.2|13992.8|13992.1|13995.9|13994.9|13992.1|13991.1|395
1686060000000|2023-06-06 14:00:00|13992.7|13992|13989.2|13988.2|13994.8|13994.1|13987.4|13986.4|460
1686060300000|2023-06-06 14:05:00|13989|13988|13989.2|13988.2|13992.7|13991.7|13985.4|13984.7|549
1686060600000|2023-06-06 14:10:00|13989.3|13988.3|13991.6|13990.6|13993.1|13992.4|13989|13988|432
1686060900000|2023-06-06 14:15:00|13991.5|13990.5|13988.9|13988.2|13993|13992.3|13988.2|13987.5|368
1686061200000|2023-06-06 14:20:00|13989.1|13988.4|13988.4|13987.7|13991.6|13990.6|13986.1|13985.4|323
1686061500000|2023-06-06 14:25:00|13988.5|13987.8|13988.7|13987.7|13990.2|13989.4|13985.6|13984.9|323
1686061800000|2023-06-06 14:30:00|13988.6|13987.6|13991.4|13990.4|13992.4|13991.7|13985|13984.3|307
1686062100000|2023-06-06 14:35:00|13991.3|13990.3|13990.8|13989.8|13993.3|13992.3|13989.3|13988.3|270
1686062400000|2023-06-06 14:40:00|13990.7|13989.7|13996.8|13996.1|13997.6|13996.9|13989.6|13988.6|315
1686062700000|2023-06-06 14:45:00|13996.9|13996.2|13990.9|13989.9|13999.9|13999.1|13989.2|13988.2|494
1686063000000|2023-06-06 14:50:00|13990.8|13989.8|13983.2|13982.5|13990.8|13989.8|13982.9|13982.2|469
1686063300000|2023-06-06 14:55:00|13983.3|13982.6|13975.6|13974.9|13984.9|13984.2|13975.3|13974.6|471
1686063600000|2023-06-06 15:00:00|13975.5|13974.8|13983.2|13982.2|13983.6|13982.9|13975.4|13974.7|460
1686063900000|2023-06-06 15:05:00|13983.1|13982.1|13979.5|13978.5|13983.1|13982.1|13976.5|13975.6|268
1686064200000|2023-06-06 15:10:00|13979.6|13978.6|13982.1|13981.4|13984.7|13984|13978.9|13977.9|273
1686064500000|2023-06-06 15:15:00|13982.3|13981.6|13976.5|13975.8|13984.3|13983.3|13975.8|13975.1|288
1686064800000|2023-06-06 15:20:00|13976.4|13975.7|13972.8|13971.8|13978.7|13977.7|13972.8|13971.8|368
1686065100000|2023-06-06 15:25:00|13972.7|13971.7|13970.8|13969.8|13973.1|13972.1|13964.2|13963.5|477
1686065400000|2023-06-06 15:30:00|13970.7|13969.7|13967.6|13966.9|13970.8|13969.8|13964.7|13963.7|363
1686065700000|2023-06-06 15:35:00|13967.7|13967|13969.3|13968.3|13970.3|13969.3|13965.9|13964.9|267
1686066000000|2023-06-06 15:40:00|13969.6|13968.6|13967.8|13967.1|13969.9|13968.9|13966.1|13965.1|245
1686066300000|2023-06-06 15:45:00|13967.9|13966.9|13965.8|13965.1|13970.2|13969.5|13965.3|13964.6|263
1686066600000|2023-06-06 15:50:00|13965.7|13965|13962.6|13961.9|13965.7|13965|13960.6|13959.9|287
1686066900000|2023-06-06 15:55:00|13961.9|13961.2|13967.5|13966.8|13969.6|13968.6|13961.8|13960.9|344
1686067200000|2023-06-06 16:00:00|13967.7|13967|13964.6|13963.6|13972.9|13972.2|13964|13963.3|308
1686067500000|2023-06-06 16:05:00|13964.5|13963.5|13960.7|13960|13964.6|13963.6|13957.9|13957.1|269
1686067800000|2023-06-06 16:10:00|13960.9|13960.2|13965.9|13965.2|13966.3|13965.3|13959.9|13959.2|209
1686068100000|2023-06-06 16:15:00|13966|13965.3|13967.9|13967.2|13968.6|13967.9|13965.9|13965.2|173
1686068400000|2023-06-06 16:20:00|13968|13967.3|13968|13967|13968.1|13967.4|13963.6|13962.9|238
1686068700000|2023-06-06 16:25:00|13968.1|13967.1|13966.5|13965.5|13970.3|13969.6|13966.1|13965.1|257
1686069000000|2023-06-06 16:30:00|13966.6|13965.6|13967.9|13967.2|13969.1|13968.1|13964.9|13964.2|180
1686069300000|2023-06-06 16:35:00|13967.6|13966.9|13965|13964.3|13969|13968.3|13964.1|13963.1|200
1686069600000|2023-06-06 16:40:00|13964.9|13964.2|13964.7|13964|13966|13965|13963.3|13962.3|192
1686069900000|2023-06-06 16:45:00|13964.8|13964.1|13965|13964|13966.2|13965.2|13963.3|13962.6|145
1686070200000|2023-06-06 16:50:00|13964.9|13963.9|13967.9|13966.9|13968.8|13967.8|13964.9|13963.9|156
1686070500000|2023-06-06 16:55:00|13968|13967|13966.7|13966|13968.1|13967.1|13964.3|13963.6|216
1686070800000|2023-06-06 17:00:00|13966.9|13966.2|13971.7|13970.7|13971.7|13970.8|13966.3|13965.6|169
1686071100000|2023-06-06 17:05:00|13971.8|13970.8|13971.7|13971|13976.1|13975.4|13970.6|13969.8|212
1686071400000|2023-06-06 17:10:00|13971.8|13971.1|13967.7|13966.7|13973.5|13972.8|13966.6|13965.9|161
1686071700000|2023-06-06 17:15:00|13967.8|13966.8|13967.8|13967.1|13968.9|13968|13965.9|13965.2|159
1686072000000|2023-06-06 17:20:00|13967.7|13967|13970|13969|13970.5|13969.8|13964.9|13964.1|234
1686072300000|2023-06-06 17:25:00|13969.9|13968.9|13968.5|13967.8|13969.9|13968.9|13965|13964.3|158
1686072600000|2023-06-06 17:30:00|13968.7|13968|13967|13966|13969.9|13969.2|13966.2|13965.2|222
1686072900000|2023-06-06 17:35:00|13966.9|13965.9|13970|13969|13970.3|13969.3|13965.9|13964.9|198
1686073200000|2023-06-06 17:40:00|13970.1|13969.1|13969.9|13968.9|13970.9|13969.9|13969|13968|165
1686073500000|2023-06-06 17:45:00|13970|13969|13970.1|13969.1|13970.6|13969.9|13968.8|13968.1|142
1686073800000|2023-06-06 17:50:00|13970|13969|13972.8|13972.1|13972.9|13972.2|13969.4|13968.7|198
1686074100000|2023-06-06 17:55:00|13972.9|13972.2|13971.8|13971.1|13973.4|13972.7|13971.2|13970.5|183
1686074400000|2023-06-06 18:00:00|13971.9|13971.2|13966.9|13966.2|13972.1|13971.4|13966.6|13965.9|162
1686074700000|2023-06-06 18:05:00|13967.4|13966.7|13968.7|13968|13969|13968.3|13965.7|13965|176
1686075000000|2023-06-06 18:10:00|13968.8|13968.1|13965.9|13965.2|13969.1|13968.4|13965|13964.3|207
1686075300000|2023-06-06 18:15:00|13966|13965.3|13965.9|13965.2|13966|13965.3|13963.7|13963|160
1686075600000|2023-06-06 18:20:00|13966.1|13965.4|13964.8|13964.1|13967.1|13966.4|13963.9|13963.2|143
1686075900000|2023-06-06 18:25:00|13964.7|13964|13967.9|13966.9|13968.6|13967.9|13964.7|13964|156
1686076200000|2023-06-06 18:30:00|13968|13967|13969.6|13968.9|13970|13969.1|13967.6|13966.7|165
1686076500000|2023-06-06 18:35:00|13969.7|13969|13967.4|13966.7|13969.7|13969|13966.3|13965.4|140
1686076800000|2023-06-06 18:40:00|13967.5|13966.8|13967.4|13966.7|13970.2|13969.5|13967.1|13966.4|115
1686077100000|2023-06-06 18:45:00|13967.8|13967.1|13964.9|13964.2|13968.1|13967.4|13964.5|13963.8|106
1686077400000|2023-06-06 18:50:00|13964.7|13964|13964.6|13963.9|13966.3|13965.6|13963.9|13963.2|131
1686077700000|2023-06-06 18:55:00|13964.4|13963.7|13966|13965.3|13966.4|13965.7|13963|13962.3|178
1686078000000|2023-06-06 19:00:00|13966.1|13965.4|13968.4|13967.7|13968.4|13967.7|13964.8|13964.1|187
1686078300000|2023-06-06 19:05:00|13968.5|13967.8|13968.6|13967.9|13969.2|13968.5|13967.6|13966.9|153
1686078600000|2023-06-06 19:10:00|13968.5|13967.8|13965.8|13965.1|13968.7|13967.8|13965.4|13964.7|99
1686078900000|2023-06-06 19:15:00|13965.7|13965|13965.9|13965.2|13966.9|13966|13965.1|13964.4|86
1686079200000|2023-06-06 19:20:00|13965.8|13965.1|13963.7|13963|13965.8|13965.1|13962.9|13962.2|141
1686079500000|2023-06-06 19:25:00|13963.8|13963.1|13964.7|13964|13966|13965.3|13963.4|13962.7|120
1686079800000|2023-06-06 19:30:00|13964.6|13963.9|13968.7|13968|13968.8|13968.1|13964.4|13963.7|114
1686080100000|2023-06-06 19:35:00|13968.8|13968.1|13969.5|13968.8|13969.8|13969.1|13968.3|13967.3|134
1686080400000|2023-06-06 19:40:00|13969.6|13968.9|13968.7|13968|13969.7|13969|13967.3|13966.6|186
1686080700000|2023-06-06 19:45:00|13968.8|13967.8|13967.6|13966.9|13969.6|13968.9|13966.8|13966.1|144
1686081000000|2023-06-06 19:50:00|13967.5|13966.8|13969.5|13968.8|13969.5|13968.8|13967.5|13966.8|141
1686081300000|2023-06-06 19:55:00|13969.6|13968.9|13968.7|13968|13969.9|13969.2|13967.7|13967|184
1686081600000|2023-06-06 20:00:00|13968.6|13967.9|13967.8|13966.8|13968.7|13967.9|13966.8|13966.1|212
1686081900000|2023-06-06 20:05:00|13967.6|13966.6|13969|13968|13969.2|13968.2|13967.4|13966.4|106
1686082200000|2023-06-06 20:10:00|13968.9|13967.9|13968.8|13968.1|13969.6|13968.6|13968.4|13967.4|65
1686082500000|2023-06-06 20:15:00|13968.9|13967.9|13967.9|13967.2|13969.1|13968.1|13967.9|13967.1|63
1686082800000|2023-06-06 20:20:00|13968|13967|13968|13967.3|13968.2|13967.4|13967.4|13966.4|41
1686083100000|2023-06-06 20:25:00|13968.1|13967.4|13969.1|13968.1|13969.1|13968.2|13966.4|13965.4|60
1686083400000|2023-06-06 20:30:00|13969.3|13968.3|13968|13967|13969.3|13968.3|13967.2|13966.2|69
1686083700000|2023-06-06 20:35:00|13967.9|13966.9|13965.2|13964.2|13968.4|13967.4|13964.7|13963.7|92
1686084000000|2023-06-06 20:40:00|13965.3|13964.3|13966.1|13965.1|13966.5|13965.5|13965.3|13964.3|33
1686084300000|2023-06-06 20:45:00|13966.2|13965.2|13967.5|13965.7|13967.6|13966.4|13966.2|13965|74
1686084600000|2023-06-06 20:50:00|13967.3|13965.6|13967.7|13965.8|13967.8|13965.9|13966.1|13964.6|105
1686084900000|2023-06-06 20:55:00|13968|13965.5|13966.1|13961|13968.6|13965.5|13965.5|13961|340
1686085200000|2023-06-06 21:00:00|13968.1|13961.4|13968.9|13962.2|13969.7|13963|13967.9|13961.2|36
1686085500000|2023-06-06 21:05:00|13969|13962.3|13964.6|13957.9|13970.7|13964|13964.3|13957.6|63
1686085800000|2023-06-06 21:10:00|13964.9|13958.2|13965.2|13958.5|13965.6|13958.9|13964.8|13958.1|16
1686086100000|2023-06-06 21:15:00|13965.3|13958.6|13965.3|13958.6|13965.5|13958.8|13965.1|13958.4|10
1686086400000|2023-06-06 21:20:00|13965.6|13958.9|13966|13959.5|13966.1|13959.5|13965.3|13958.6|6
1686086700000|2023-06-06 21:25:00|13966.1|13959.4|13966.3|13961.1|13966.3|13961.1|13965.9|13959.4|18
1686087000000|2023-06-06 21:30:00|13966.5|13961.2|13966.3|13961.2|13966.5|13961.3|13966.3|13961.2|30
1686087300000|2023-06-06 21:35:00|13968.6|13961.9|13967|13961.9|13971|13964.3|13966.9|13961.3|83
1686087600000|2023-06-06 21:40:00|13969.1|13962.5|13967.5|13960.8|13969.6|13964.3|13967.5|13960.8|70
1686087900000|2023-06-06 21:45:00|13967.8|13961.1|13968|13961.3|13968|13961.3|13967.4|13960.7|29
1686088200000|2023-06-06 21:50:00|13967.9|13961.2|13967.7|13961|13968.5|13961.8|13967.6|13960.9|36
1686088500000|2023-06-06 21:55:00|13967.9|13961.1|13966.9|13962|13967.9|13962|13966.8|13960.9|25
1686088800000|2023-06-06 22:00:00|13967.2|13960.6|13963.9|13961.3|13967.2|13961.8|13963.8|13960.1|122
1686089100000|2023-06-06 22:05:00|13963.6|13961.7|13958.7|13955.9|13963.9|13962.2|13957.9|13955.7|139
1686089400000|2023-06-06 22:10:00|13958.6|13955.8|13957.6|13955.3|13961.6|13958.7|13956.8|13954.8|206
1686089700000|2023-06-06 22:15:00|13957.4|13955.4|13957.6|13956|13958.6|13956.8|13956.8|13955.1|159
1686090000000|2023-06-06 22:20:00|13957.5|13956.1|13959.7|13958.1|13960.3|13958.5|13956.4|13955|173
1686090300000|2023-06-06 22:25:00|13959.3|13958.3|13960.2|13958.2|13960.9|13959.3|13957.7|13955.9|127
1686090600000|2023-06-06 22:30:00|13960.5|13958.1|13962.2|13960.1|13962.7|13960.8|13960.4|13958.1|136
1686090900000|2023-06-06 22:35:00|13961.7|13959.9|13962|13960.4|13965|13963.3|13959.6|13958|194
1686091200000|2023-06-06 22:40:00|13961.6|13960.6|13961|13959.3|13962|13961|13960.5|13958.9|156
1686091500000|2023-06-06 22:45:00|13961.1|13959.6|13961.4|13960.4|13962.3|13961.1|13960.8|13959.6|96
1686091800000|2023-06-06 22:50:00|13961.2|13960.2|13960.8|13959.8|13962.3|13961.1|13959.8|13958.7|160
1686092100000|2023-06-06 22:55:00|13961|13960|13959.9|13958.3|13961.3|13960.3|13959.5|13958.3|73
1686092400000|2023-06-06 23:00:00|13960.1|13958.4|13959.1|13958.1|13961.4|13960|13958.7|13957.6|142
1686092700000|2023-06-06 23:05:00|13959|13958|13959.1|13958.1|13960|13958.7|13958|13956.9|65
1686093000000|2023-06-06 23:10:00|13960|13959|13960.3|13959.3|13961.2|13960.2|13959|13958|65
1686093300000|2023-06-06 23:15:00|13960.2|13959.2|13960.1|13959.1|13961.3|13960.3|13960|13959|45
1686093600000|2023-06-06 23:20:00|13960.2|13959.2|13959.9|13958.9|13962.2|13961.2|13959.8|13958.8|41
1686093900000|2023-06-06 23:25:00|13960|13959|13960.8|13959.8|13960.8|13959.8|13958|13957|53
1686094200000|2023-06-06 23:30:00|13960.4|13959.4|13960.1|13959.1|13960.9|13959.9|13959.8|13958.8|37
1686094500000|2023-06-06 23:35:00|13960|13959|13961.1|13960.1|13962.2|13961.2|13959.3|13958.3|70
1686094800000|2023-06-06 23:40:00|13960.8|13959.8|13961.5|13960.5|13963.1|13962.1|13960.1|13959.1|53
1686095100000|2023-06-06 23:45:00|13961.6|13960.6|13959.1|13958.1|13961.8|13960.8|13958.1|13957.1|196
1686095400000|2023-06-06 23:50:00|13959.2|13958.2|13955.1|13954.1|13959.4|13958.4|13953.1|13952.4|150
1686095700000|2023-06-06 23:55:00|13955.2|13954.2|13953|13952|13956.6|13955.7|13952.7|13951.9|135
1686096000000|2023-06-07 00:00:00|13953.1|13952.1|13955|13954|13956.9|13955.9|13949.9|13949|373
1686096300000|2023-06-07 00:05:00|13954.9|13953.9|13951.3|13950.3|13956.9|13955.9|13951.1|13950.1|205
1686096600000|2023-06-07 00:10:00|13951.2|13950.2|13953.3|13952.3|13955.4|13954.4|13949.8|13948.8|211
1686096900000|2023-06-07 00:15:00|13953.1|13952.1|13951.2|13950.2|13953.4|13952.4|13950.6|13949.6|185
1686097200000|2023-06-07 00:20:00|13951.1|13950.1|13951.2|13950.2|13954.2|13953.2|13949.8|13948.8|119
1686097500000|2023-06-07 00:25:00|13951.3|13950.3|13951.6|13950.6|13953.4|13952.4|13950.1|13949.1|149
1686097800000|2023-06-07 00:30:00|13951.7|13950.7|13954.2|13953.2|13954.2|13953.2|13950.2|13949.2|146
1686098100000|2023-06-07 00:35:00|13954.1|13953.1|13950.3|13949.3|13954.7|13953.7|13949.9|13948.9|192
1686098400000|2023-06-07 00:40:00|13950.2|13949.2|13946.3|13945.3|13950.2|13949.2|13943.3|13942.3|244
1686098700000|2023-06-07 00:45:00|13946.2|13945.2|13945|13944|13947.3|13946.3|13944.5|13943.5|181
1686099000000|2023-06-07 00:50:00|13944.8|13943.8|13944.8|13943.8|13947.3|13946.3|13941.3|13940.3|419
1686099300000|2023-06-07 00:55:00|13945.8|13944.8|13938.5|13937.5|13946.7|13945.7|13938.4|13937.4|381
1686099600000|2023-06-07 01:00:00|13938.3|13937.3|13928.6|13927.6|13938.8|13937.8|13928.4|13927.4|355
1686099900000|2023-06-07 01:05:00|13928.8|13927.8|13919.6|13918.6|13930.9|13929.9|13919.2|13918.2|479
1686100200000|2023-06-07 01:10:00|13919.7|13918.7|13927.7|13926.7|13929.4|13928.4|13918.8|13918.1|471
1686100500000|2023-06-07 01:15:00|13927.8|13926.8|13927.1|13926.1|13928.9|13927.9|13925.2|13924.2|327
1686100800000|2023-06-07 01:20:00|13926.8|13925.8|13927|13926|13928.4|13927.2|13925.5|13924.5|283
1686101100000|2023-06-07 01:25:00|13927.1|13926.1|13927.9|13926.9|13932.3|13931.3|13925.6|13924.6|285
1686101400000|2023-06-07 01:30:00|13928.2|13926.7|13928.2|13927.2|13929.1|13928.1|13926.2|13925.2|294
1686101700000|2023-06-07 01:35:00|13928.3|13927.3|13929.3|13928.3|13932.2|13931.1|13927.3|13926.3|389
1686102000000|2023-06-07 01:40:00|13929.5|13928.5|13935.8|13934.8|13936.6|13935.6|13929.5|13928.5|304
1686102300000|2023-06-07 01:45:00|13935.7|13934.7|13935.9|13934.9|13937|13936|13933|13932|258
1686102600000|2023-06-07 01:50:00|13935.8|13934.8|13935.7|13934.7|13937.3|13936.3|13933.9|13932.9|230
1686102900000|2023-06-07 01:55:00|13935.6|13934.6|13933.7|13932.7|13935.6|13934.6|13933.3|13932.3|155
1686103200000|2023-06-07 02:00:00|13933.6|13932.6|13935|13934|13935.2|13934.2|13931.9|13930.9|221
1686103500000|2023-06-07 02:05:00|13934.9|13933.9|13935.6|13934.6|13936.2|13935.2|13934.5|13933.5|147
1686103800000|2023-06-07 02:10:00|13935.4|13934.4|13936.4|13935.4|13936.4|13935.4|13933.9|13932.9|177
1686104100000|2023-06-07 02:15:00|13936.3|13935.3|13932.7|13931.7|13937|13936|13932.6|13931.6|193
1686104400000|2023-06-07 02:20:00|13932.5|13931.5|13927.9|13926.9|13932.5|13931.5|13927.6|13926.6|250
1686104700000|2023-06-07 02:25:00|13927.8|13926.8|13924.3|13923.3|13927.9|13926.9|13922.8|13921.8|246
1686105000000|2023-06-07 02:30:00|13924.2|13923.2|13925.9|13924.9|13925.9|13924.9|13922.8|13921.8|193
1686105300000|2023-06-07 02:35:00|13926.1|13925.1|13928.3|13927.3|13930.1|13929.1|13926.1|13925.1|174
1686105600000|2023-06-07 02:40:00|13928.2|13927.2|13927.8|13926.8|13929.1|13928.1|13925.9|13924.9|159
1686105900000|2023-06-07 02:45:00|13927.7|13926.7|13925.4|13924.4|13927.9|13927.1|13924.8|13923.8|144
1686106200000|2023-06-07 02:50:00|13925.5|13924.5|13924.2|13923.2|13926.8|13925.8|13923.9|13922.9|142
1686106500000|2023-06-07 02:55:00|13924.3|13923.3|13919.7|13918.7|13925|13924|13919|13918|180
1686106800000|2023-06-07 03:00:00|13919.8|13918.8|13923.1|13922.1|13923.3|13922.3|13917.6|13916.6|323
1686107100000|2023-06-07 03:05:00|13923|13922|13922.4|13921.4|13923.3|13922.3|13919.7|13918.7|187
1686107400000|2023-06-07 03:10:00|13922.8|13921.8|13926.4|13925.4|13927.1|13926.1|13922.2|13921.2|270
1686107700000|2023-06-07 03:15:00|13926.3|13925.3|13924.3|13923.3|13927.9|13926.9|13923.4|13922.4|193
1686108000000|2023-06-07 03:20:00|13924.2|13923.2|13926.2|13925.2|13927|13926|13924.1|13923.1|86
1686108300000|2023-06-07 03:25:00|13926.4|13925.4|13926.1|13925.1|13927|13926|13923.9|13922.9|148
1686108600000|2023-06-07 03:30:00|13926.2|13925.2|13926.1|13925.1|13928.2|13927.2|13925.2|13924.2|148
1686108900000|2023-06-07 03:35:00|13926.2|13925.2|13927.1|13926.1|13927.3|13926.4|13925.3|13924.3|115
1686109200000|2023-06-07 03:40:00|13926.6|13925.9|13923.2|13922.2|13926.6|13925.9|13923.1|13922.1|188
1686109500000|2023-06-07 03:45:00|13923.1|13922.1|13926.2|13925.2|13927.3|13926.3|13922.9|13921.9|229
1686109800000|2023-06-07 03:50:00|13926.1|13925.1|13929.5|13928.5|13930.7|13929.7|13926|13925|203
1686110100000|2023-06-07 03:55:00|13929.6|13928.6|13931.3|13930.3|13932.1|13931.1|13929|13928|171
1686110400000|2023-06-07 04:00:00|13931.2|13930.2|13929.8|13928.8|13931.9|13930.9|13928.7|13927.7|108
1686110700000|2023-06-07 04:05:00|13929.7|13928.7|13927.2|13926.2|13930.2|13929.2|13926.4|13925.4|145
1686111000000|2023-06-07 04:10:00|13927.3|13926.3|13926.9|13925.9|13927.9|13926.9|13926.9|13925.9|71
1686111300000|2023-06-07 04:15:00|13926.3|13925.3|13927.3|13926.3|13929.3|13928.3|13926.3|13925.3|101
1686111600000|2023-06-07 04:20:00|13927.2|13926.2|13927|13926|13928.2|13927.2|13926.3|13925.3|66
1686111900000|2023-06-07 04:25:00|13927.1|13926.1|13926.1|13925.1|13929.2|13928.2|13925.7|13924.7|130
1686112200000|2023-06-07 04:30:00|13926.2|13925.2|13924.3|13923.3|13926.2|13925.4|13922.8|13921.8|142
1686112500000|2023-06-07 04:35:00|13923.4|13922.7|13925.4|13924.4|13925.6|13924.6|13923.1|13922.1|106
1686112800000|2023-06-07 04:40:00|13925.3|13924.3|13926.2|13925.2|13926.4|13925.4|13924.2|13923.4|119
1686113100000|2023-06-07 04:45:00|13926.1|13925.1|13928.3|13927.3|13928.8|13927.8|13925.3|13924.3|117
1686113400000|2023-06-07 04:50:00|13928.2|13927.2|13924.6|13923.6|13928.4|13927.4|13915.9|13914.9|457
1686113700000|2023-06-07 04:55:00|13924.5|13923.5|13926|13925|13927.3|13926.3|13923.3|13922.6|187
1686114000000|2023-06-07 05:00:00|13926.1|13925.1|13930.7|13929.7|13931.3|13930.3|13926|13925|178
1686114300000|2023-06-07 05:05:00|13930.5|13929.5|13929.9|13928.9|13932|13931|13928.9|13927.9|135
1686114600000|2023-06-07 05:10:00|13930|13929|13933.3|13932.3|13933.8|13932.8|13930|13929|160
1686114900000|2023-06-07 05:15:00|13933.2|13932.2|13932.2|13931.2|13934.8|13933.8|13930|13929|177
1686115200000|2023-06-07 05:20:00|13932.1|13931.1|13931.9|13930.9|13932.7|13931.7|13930.7|13930|112
1686115500000|2023-06-07 05:25:00|13932|13931|13930|13929.3|13932.9|13931.9|13929.2|13928.2|136
1686115800000|2023-06-07 05:30:00|13930.1|13929.4|13929|13928|13930.9|13930|13928.7|13927.9|124
1686116100000|2023-06-07 05:35:00|13928.9|13927.9|13926.1|13925.1|13928.9|13927.9|13925.1|13924.1|172
1686116400000|2023-06-07 05:40:00|13926.2|13925.2|13920.2|13919.2|13926.3|13925.3|13920.1|13919.1|188
1686116700000|2023-06-07 05:45:00|13920.3|13919.3|13926.1|13925.1|13928|13927|13920.3|13919.3|196
1686117000000|2023-06-07 05:50:00|13926.2|13925.2|13921.4|13920.4|13926.3|13925.3|13920.2|13919.2|190
1686117300000|2023-06-07 05:55:00|13921.2|13920.2|13918.2|13917.2|13924.1|13923.1|13917.4|13916.1|279
1686117600000|2023-06-07 06:00:00|13918.3|13917.3|13924.3|13923.3|13925.2|13924.2|13913.4|13912.4|465
1686117900000|2023-06-07 06:05:00|13924.4|13923.4|13917.2|13916.2|13925.3|13924.3|13916.9|13915.9|250
1686118200000|2023-06-07 06:10:00|13917.3|13916.3|13918.4|13917.4|13921|13920|13916.9|13915.9|221
1686118500000|2023-06-07 06:15:00|13918.6|13917.6|13923.3|13922.3|13925.2|13924.2|13918.4|13917.4|218
1686118800000|2023-06-07 06:20:00|13923.4|13922.4|13929.2|13928.2|13929.9|13928.9|13922.2|13921.2|243
1686119100000|2023-06-07 06:25:00|13929|13928|13929.1|13928.1|13930|13929|13926.2|13925.2|327
1686119400000|2023-06-07 06:30:00|13929.2|13928.2|13931.9|13930.9|13932.8|13932|13928.7|13927.7|235
1686119700000|2023-06-07 06:35:00|13931.7|13930.7|13931.7|13930.7|13933.2|13932.2|13930.9|13929.9|201
1686120000000|2023-06-07 06:40:00|13931.5|13930.5|13934|13933|13934.6|13933.6|13930.7|13929.7|195
1686120300000|2023-06-07 06:45:00|13933.9|13932.9|13932.8|13931.8|13934.7|13933.7|13926.8|13925.8|311
1686120600000|2023-06-07 06:50:00|13933|13932|13931.9|13930.9|13933.5|13932.5|13931.2|13930.4|200
1686120900000|2023-06-07 06:55:00|13931.8|13930.8|13925.4|13924.4|13931.8|13930.8|13924|13923|290
1686121200000|2023-06-07 07:00:00|13925.3|13924.3|13925.1|13924.1|13928.1|13927.1|13920.2|13919.2|476
1686121500000|2023-06-07 07:05:00|13925|13924|13934|13933|13934|13933|13923.4|13922.4|394
1686121800000|2023-06-07 07:10:00|13934.4|13933.4|13937.1|13936.1|13938.1|13937.1|13931.6|13930.6|397
1686122100000|2023-06-07 07:15:00|13937|13936|13932.1|13931.1|13938|13937|13932.1|13931.1|332
1686122400000|2023-06-07 07:20:00|13932|13931|13931.9|13930.9|13934.4|13933.4|13928.1|13927.3|364
1686122700000|2023-06-07 07:25:00|13931.8|13930.8|13930.1|13929.1|13933.4|13932.4|13929.6|13928.7|415
1686123000000|2023-06-07 07:30:00|13930|13929|13937.5|13936.5|13938.7|13937.7|13929.1|13928.1|341
1686123300000|2023-06-07 07:35:00|13936.7|13935.7|13941.4|13940.4|13942.8|13942.1|13935.9|13934.9|267
1686123600000|2023-06-07 07:40:00|13941.2|13940.2|13946|13945|13946.4|13945.5|13940.8|13939.8|324
1686123900000|2023-06-07 07:45:00|13945.8|13944.8|13942.6|13941.6|13947.8|13947|13942.4|13941.4|274
1686124200000|2023-06-07 07:50:00|13942.7|13941.7|13942.6|13941.6|13944.6|13943.6|13939.2|13938.2|275
1686124500000|2023-06-07 07:55:00|13942.7|13942|13944.5|13943.5|13945.9|13945|13941.6|13940.6|331
1686124800000|2023-06-07 08:00:00|13944.4|13943.4|13946.3|13945.3|13949.9|13948.9|13944.4|13943.4|362
1686125100000|2023-06-07 08:05:00|13946.2|13945.2|13946.1|13945.1|13948.3|13947.3|13944|13943|255
1686125400000|2023-06-07 08:10:00|13946|13945|13948.5|13947.5|13948.9|13947.9|13942.9|13942|362
1686125700000|2023-06-07 08:15:00|13948.6|13947.6|13948.4|13947.4|13950.1|13949.1|13946.4|13945.4|314
1686126000000|2023-06-07 08:20:00|13948.6|13947.6|13948.8|13947.8|13950.1|13949.1|13947.2|13946.2|266
1686126300000|2023-06-07 08:25:00|13948.9|13947.9|13947.1|13946.1|13950.2|13949.2|13946.8|13945.8|250
1686126600000|2023-06-07 08:30:00|13947.2|13946.2|13946.3|13945.3|13948.9|13947.9|13946.1|13945.1|221
1686126900000|2023-06-07 08:35:00|13946.2|13945.2|13947.8|13946.8|13948.9|13947.9|13946.2|13945.2|183
1686127200000|2023-06-07 08:40:00|13947.5|13946.5|13946.1|13945.1|13948.7|13947.7|13946|13945|232
1686127500000|2023-06-07 08:45:00|13946|13945|13938.1|13937.1|13946.8|13945.8|13937.4|13936.4|306
1686127800000|2023-06-07 08:50:00|13938.4|13937.4|13940.6|13939.6|13941.9|13940.9|13936.8|13935.8|288
1686128100000|2023-06-07 08:55:00|13940.5|13939.5|13937.1|13936.1|13940.6|13939.6|13936.7|13935.7|263
1686128400000|2023-06-07 09:00:00|13937.2|13936.2|13935.4|13934.4|13941.1|13940.1|13935.3|13934.3|330
1686128700000|2023-06-07 09:05:00|13934.7|13933.7|13936.4|13935.4|13938.3|13937.3|13931.9|13930.9|325
1686129000000|2023-06-07 09:10:00|13936.3|13935.3|13936.8|13935.8|13938.1|13937.1|13935.3|13934.3|190
1686129300000|2023-06-07 09:15:00|13936.9|13935.9|13934.7|13933.7|13939|13938.3|13934.5|13933.5|155
1686129600000|2023-06-07 09:20:00|13934.5|13933.5|13929.5|13928.5|13934.5|13933.5|13928.8|13927.8|225
1686129900000|2023-06-07 09:25:00|13929.6|13928.6|13926.7|13925.7|13933.6|13932.6|13926.6|13925.6|251
1686130200000|2023-06-07 09:30:00|13926.6|13925.6|13928.7|13927.7|13929.3|13928.3|13926|13925|271
1686130500000|2023-06-07 09:35:00|13928.6|13927.6|13932.7|13931.7|13933|13932|13928.6|13927.6|248
1686130800000|2023-06-07 09:40:00|13932.8|13931.8|13929.8|13928.8|13933.1|13932.1|13928.7|13927.7|179
1686131100000|2023-06-07 09:45:00|13929.7|13928.7|13931.1|13930.1|13931.1|13930.1|13928.8|13927.9|197
1686131400000|2023-06-07 09:50:00|13931|13930|13929.9|13928.9|13933.2|13932.2|13929.5|13928.5|182
1686131700000|2023-06-07 09:55:00|13930|13929|13928.2|13927.2|13930.4|13929.4|13927.2|13926.2|219
1686132000000|2023-06-07 10:00:00|13928.1|13927.1|13928.8|13927.8|13929.9|13929.1|13925.3|13924.3|238
1686132300000|2023-06-07 10:05:00|13928.7|13927.7|13931.9|13930.9|13933|13932|13928.1|13927.1|288
1686132600000|2023-06-07 10:10:00|13931.8|13930.8|13932.9|13931.9|13935|13934|13931.4|13930.4|187
1686132900000|2023-06-07 10:15:00|13932.6|13931.6|13937.9|13936.9|13938.3|13937.3|13932.3|13931.3|209
1686133200000|2023-06-07 10:20:00|13938.1|13937.1|13938.8|13937.8|13939.9|13938.9|13936.7|13935.7|191
1686133500000|2023-06-07 10:25:00|13938.7|13937.7|13936.7|13935.7|13941.5|13940.5|13936.3|13935.6|321
1686133800000|2023-06-07 10:30:00|13936.6|13935.6|13935|13934|13937.5|13936.6|13934.8|13933.9|234
1686134100000|2023-06-07 10:35:00|13934.8|13933.8|13934.7|13933.7|13935.4|13934.4|13932.4|13931.5|228
1686134400000|2023-06-07 10:40:00|13934.8|13933.8|13936.7|13935.7|13938|13937|13934.2|13933.2|239
1686134700000|2023-06-07 10:45:00|13936.6|13935.6|13938.4|13937.4|13939.5|13938.5|13936.4|13935.4|300
1686135000000|2023-06-07 10:50:00|13938.3|13937.3|13940.4|13939.4|13940.7|13939.9|13936.8|13935.8|244
1686135300000|2023-06-07 10:55:00|13940.5|13939.5|13938.4|13937.4|13941|13940.2|13937.3|13936.3|266
1686135600000|2023-06-07 11:00:00|13938.5|13937.5|13928.5|13927.5|13938.6|13937.6|13926.6|13925.6|272
1686135900000|2023-06-07 11:05:00|13928.4|13927.4|13927.8|13926.8|13930.9|13929.9|13925.6|13924.6|316
1686136200000|2023-06-07 11:10:00|13928|13927|13932.5|13931.8|13933.6|13932.7|13925.9|13924.9|301
1686136500000|2023-06-07 11:15:00|13931.7|13931|13929|13928|13931.9|13931.2|13925.3|13924.6|329
1686136800000|2023-06-07 11:20:00|13929.1|13928.1|13928.7|13927.7|13929.6|13928.7|13925.9|13924.9|263
1686137100000|2023-06-07 11:25:00|13928.6|13927.6|13927|13926|13929|13928|13926|13925|257
1686137400000|2023-06-07 11:30:00|13927.1|13926.1|13929|13928|13930.7|13929.7|13926.2|13925.2|169
1686137700000|2023-06-07 11:35:00|13928.7|13927.7|13927.1|13926.1|13930.1|13929.1|13927.1|13926.1|211
1686138000000|2023-06-07 11:40:00|13927.2|13926.2|13932.2|13931.2|13932.4|13931.4|13926.9|13926|201
1686138300000|2023-06-07 11:45:00|13932.1|13931.1|13934.7|13933.7|13934.8|13933.8|13930.9|13930.2|187
1686138600000|2023-06-07 11:50:00|13934.8|13933.8|13938.8|13937.8|13938.9|13937.9|13934.6|13933.8|275
1686138900000|2023-06-07 11:55:00|13938.7|13937.7|13937.8|13936.8|13939.9|13939.1|13935.9|13934.9|320
1686139200000|2023-06-07 12:00:00|13938|13937|13938.2|13937.5|13940.2|13939.5|13937.4|13936.4|310
1686139500000|2023-06-07 12:05:00|13938.1|13937.4|13943.2|13942.5|13947.1|13946.4|13937.5|13936.5|358
1686139800000|2023-06-07 12:10:00|13943.3|13942.6|13940.9|13939.9|13946.2|13945.5|13938.9|13937.9|313
1686140100000|2023-06-07 12:15:00|13941|13940|13940.1|13939.1|13942.6|13941.9|13938.8|13938.1|295
1686140400000|2023-06-07 12:20:00|13940.2|13939.2|13940.4|13939.4|13944.3|13943.3|13939|13938.3|445
1686140700000|2023-06-07 12:25:00|13940.3|13939.3|13946.6|13944.8|13948.2|13947.2|13939.4|13938.4|351
1686141000000|2023-06-07 12:30:00|13946.7|13944.9|13948.1|13947.4|13948.2|13947.5|13942.3|13941.3|318
1686141300000|2023-06-07 12:35:00|13948|13947.3|13955.8|13954.8|13956.6|13955.6|13946.8|13946.1|396
1686141600000|2023-06-07 12:40:00|13955.9|13954.9|13961.9|13960.9|13963.4|13962.7|13954.9|13953.9|492
1686141900000|2023-06-07 12:45:00|13961.8|13960.8|13956.6|13955.6|13962.6|13961.6|13956.4|13955.5|363
1686142200000|2023-06-07 12:50:00|13956.7|13955.7|13958.6|13957.6|13961.8|13960.8|13955.6|13954.9|375
1686142500000|2023-06-07 12:55:00|13958.7|13957.7|13955.8|13955.1|13959.7|13958.7|13954.7|13953.7|283
1686142800000|2023-06-07 13:00:00|13955.7|13954.8|13956.8|13955.8|13957.3|13956.3|13952.7|13952|368
1686143100000|2023-06-07 13:05:00|13956.7|13955.7|13960.7|13959.7|13960.8|13959.8|13953.5|13952.5|366
1686143400000|2023-06-07 13:10:00|13960.6|13959.6|13952.3|13951.6|13960.7|13959.7|13951.8|13950.8|355
1686143700000|2023-06-07 13:15:00|13952.4|13951.7|13944.3|13943.3|13954.9|13953.9|13943.9|13942.9|367
1686144000000|2023-06-07 13:20:00|13944.5|13943.5|13941.8|13940.8|13945.5|13944.5|13941.3|13940.3|394
1686144300000|2023-06-07 13:25:00|13941.7|13940.7|13944.2|13943.2|13946.6|13945.6|13939.8|13938.8|352
1686144600000|2023-06-07 13:30:00|13944.3|13943.3|13931|13930|13948.7|13947.7|13930.1|13929.1|540
1686144900000|2023-06-07 13:35:00|13930.9|13929.9|13932.6|13931.6|13934.4|13933.4|13922.1|13921.1|608
1686145200000|2023-06-07 13:40:00|13932.5|13931.5|13926.8|13925.8|13934|13933|13926.8|13925.8|519
1686145500000|2023-06-07 13:45:00|13926.9|13925.9|13920.7|13919.7|13927.3|13926.3|13918.5|13917.8|472
1686145800000|2023-06-07 13:50:00|13920.6|13919.6|13918.5|13917.5|13927.3|13926.3|13918|13917|527
1686146100000|2023-06-07 13:55:00|13918.2|13917.2|13905.7|13904.7|13918.2|13917.2|13903.1|13902.1|705
1686146400000|2023-06-07 14:00:00|13905.3|13904.3|13934.2|13932.7|13934.2|13933.2|13904|13903|1350
1686146700000|2023-06-07 14:05:00|13933.9|13932.9|13934|13933|13936.3|13935.3|13922.6|13921.7|906
1686147000000|2023-06-07 14:10:00|13934.5|13933.5|13943.7|13942.7|13944.9|13944|13934.4|13933.4|833
1686147300000|2023-06-07 14:15:00|13943.8|13942.8|13946.2|13945.2|13949.9|13948.9|13939.3|13938.6|647
1686147600000|2023-06-07 14:20:00|13946.5|13945.5|13956.2|13955.2|13957.7|13956.7|13945|13944.2|689
1686147900000|2023-06-07 14:25:00|13956.3|13955.3|13963.1|13962.1|13965.9|13964.9|13956.2|13955.2|778
1686148200000|2023-06-07 14:30:00|13963.4|13962.4|13961.6|13960.6|13965.4|13964.6|13957.6|13956.6|644
1686148500000|2023-06-07 14:35:00|13961.5|13960.5|13962.7|13961.7|13968.3|13967.3|13958.6|13957.6|672
1686148800000|2023-06-07 14:40:00|13962.6|13961.6|13960.2|13959.2|13965.2|13964.2|13956.6|13955.6|661
1686149100000|2023-06-07 14:45:00|13960.5|13959.5|13962.7|13961.7|13966.9|13965.9|13956.3|13955.3|601
1686149400000|2023-06-07 14:50:00|13962.5|13961.5|13966.6|13965.6|13968.4|13967.4|13961.7|13960.7|563
1686149700000|2023-06-07 14:55:00|13966.7|13965.7|13973.2|13972.2|13973.8|13972.8|13964.8|13963.9|572
1686150000000|2023-06-07 15:00:00|13973.4|13972.4|13979.1|13978.1|13982.2|13981.5|13972.8|13971.8|714
1686150300000|2023-06-07 15:05:00|13978.9|13977.9|13986.3|13985.6|13988.6|13987.9|13978.7|13977.7|533
1686150600000|2023-06-07 15:10:00|13986.2|13985.5|13985|13984.3|13988.7|13988|13983.6|13982.9|413
1686150900000|2023-06-07 15:15:00|13985.1|13984.4|13986.9|13986.2|13987.9|13987.2|13982.8|13982.1|421
1686151200000|2023-06-07 15:20:00|13987|13986.3|13984|13983.3|13987.1|13986.4|13983.8|13983.1|346
1686151500000|2023-06-07 15:25:00|13984.1|13983.4|13986.8|13986.1|13987.5|13986.8|13984|13983.3|390
1686151800000|2023-06-07 15:30:00|13986.9|13986.2|13983.9|13983.2|13989.5|13988.8|13983.8|13983.1|326
1686152100000|2023-06-07 15:35:00|13983.8|13983.1|13988.2|13987.5|13990.4|13989.7|13982.6|13981.9|380
1686152400000|2023-06-07 15:40:00|13988.1|13987.4|13989.5|13988.5|13990.2|13989.5|13980.5|13979.8|481
1686152700000|2023-06-07 15:45:00|13989.4|13988.7|13998.8|13998.1|13999.4|13998.5|13989.4|13988.7|466
1686153000000|2023-06-07 15:50:00|13998.7|13998|14002.5|14001.8|14005.4|14004.7|13997.5|13996.5|511
1686153300000|2023-06-07 15:55:00|14002.2|14001.5|13998.6|13997.6|14004|14003.1|13997.1|13996.3|458
1686153600000|2023-06-07 16:00:00|13998.7|13997.7|14001.3|14000.6|14001.9|14001.2|13997.3|13996.3|378
1686153900000|2023-06-07 16:05:00|14001.4|14000.7|14000.2|13999.2|14004.5|14003.8|13999.6|13998.6|351
1686154200000|2023-06-07 16:10:00|13999.3|13998.3|13999.1|13998.1|13999.7|13998.7|13997.4|13996.4|299
1686154500000|2023-06-07 16:15:00|13999.2|13998.2|13998.2|13997.2|14001.1|14000.1|13997.1|13996.1|308
1686154800000|2023-06-07 16:20:00|13998.3|13997.3|13997.4|13996.7|13999.5|13998.5|13995.9|13995.2|227
1686155100000|2023-06-07 16:25:00|13997.3|13996.6|14002.5|14001.8|14003.7|14003|13997.3|13996.6|255
1686155400000|2023-06-07 16:30:00|14002.6|14001.9|14004.8|14004.1|14004.8|14004.1|14001.5|14000.5|245
1686155700000|2023-06-07 16:35:00|14004.6|14003.9|14008.9|14008.2|14009.5|14008.8|14004.3|14003.3|227
1686156000000|2023-06-07 16:40:00|14009|14008.3|14013.1|14012.4|14013.9|14013.2|14008.5|14007.8|212
1686156300000|2023-06-07 16:45:00|14013|14012.3|14011.8|14011.1|14013.7|14013|14009.5|14008.8|169
1686156600000|2023-06-07 16:50:00|14011.9|14011.2|14015.6|14014.9|14016.4|14015.7|14011|14010.3|244
1686156900000|2023-06-07 16:55:00|14015.5|14014.8|14019.4|14018.4|14020.6|14019.9|14015.4|14014.7|269
1686157200000|2023-06-07 17:00:00|14019.1|14018.1|14021.3|14020.3|14023.1|14022.2|14017|14016.1|271
1686157500000|2023-06-07 17:05:00|14021.8|14020.8|14021.6|14020.9|14023.6|14022.9|14020.7|14019.8|234
1686157800000|2023-06-07 17:10:00|14021.4|14020.7|14016.8|14015.8|14021.4|14020.7|14016.8|14015.8|294
1686158100000|2023-06-07 17:15:00|14016.9|14015.9|14017.2|14016.2|14018.7|14018|14015.4|14014.4|199
1686158400000|2023-06-07 17:20:00|14017|14016|14014.9|14013.9|14017.9|14017|14014|14013|242
1686158700000|2023-06-07 17:25:00|14014.7|14013.7|14016.6|14015.6|14017.9|14016.9|14013.8|14012.8|238
1686159000000|2023-06-07 17:30:00|14016.4|14015.4|14014.4|14013.7|14017.7|14016.7|14014.4|14013.5|202
1686159300000|2023-06-07 17:35:00|14014.5|14013.8|14012.8|14011.8|14015.3|14014.6|14010.1|14009.1|292
1686159600000|2023-06-07 17:40:00|14012.6|14011.6|14009.2|14008.2|14014.6|14013.6|14007.7|14006.7|288
1686159900000|2023-06-07 17:45:00|14009.1|14008.1|14011.5|14010.5|14012.3|14011.3|14008.8|14007.8|284
1686160200000|2023-06-07 17:50:00|14011.4|14010.4|14011.3|14010.3|14011.8|14010.8|14009|14008|226
1686160500000|2023-06-07 17:55:00|14011.4|14010.7|14010.5|14009.8|14013|14012|14008.7|14007.7|243
1686160800000|2023-06-07 18:00:00|14010|14009.3|14014.6|14013.9|14015.1|14014.1|14008.7|14007.9|219
1686161100000|2023-06-07 18:05:00|14014.7|14014|14010.1|14009.4|14015.9|14014.9|14010.1|14009.1|237
1686161400000|2023-06-07 18:10:00|14010|14009.3|14009.9|14009.2|14010.5|14009.8|14008.6|14007.7|239
1686161700000|2023-06-07 18:15:00|14010|14009.3|14014.9|14014.2|14015.4|14014.5|14009.9|14009.2|221
1686162000000|2023-06-07 18:20:00|14015|14014.3|14016.9|14015.9|14017.8|14017|14014.1|14013.4|215
1686162300000|2023-06-07 18:25:00|14016.4|14015.4|14015.3|14014.3|14017.3|14016.3|14012.9|14011.9|189
1686162600000|2023-06-07 18:30:00|14015.4|14014.4|14013.8|14012.8|14016.4|14015.7|14013|14012.3|139
1686162900000|2023-06-07 18:35:00|14014|14013|14017.3|14016.6|14017.9|14017.2|14013.5|14012.5|220
1686163200000|2023-06-07 18:40:00|14017.1|14016.4|14017.3|14016.3|14019|14018.1|14016.7|14015.8|212
1686163500000|2023-06-07 18:45:00|14017.2|14016.2|14011.2|14010.2|14017.2|14016.2|14011|14010.1|191
1686163800000|2023-06-07 18:50:00|14011.1|14010.1|14015|14014.3|14015.1|14014.4|14010.7|14009.7|164
1686164100000|2023-06-07 18:55:00|14015.1|14014.4|14012.8|14011.8|14015.2|14014.4|14011.7|14010.8|332
1686164400000|2023-06-07 19:00:00|14012.5|14011.5|14010|14009|14012.5|14011.8|14007.7|14006.9|257
1686164700000|2023-06-07 19:05:00|14010.1|14009.1|14010.4|14009.4|14012.4|14011.4|14010.1|14009.1|143
1686165000000|2023-06-07 19:10:00|14010.3|14009.3|14009|14008|14010.4|14009.4|14006.6|14005.6|200
1686165300000|2023-06-07 19:15:00|14009.1|14008.1|14010.9|14010.2|14011.4|14010.4|14008.8|14007.8|249
1686165600000|2023-06-07 19:20:00|14011.1|14010.1|14013.1|14012.1|14013.1|14012.1|14010.9|14010.1|192
1686165900000|2023-06-07 19:25:00|14013.2|14012.2|14016.2|14015.2|14016.7|14015.7|14011.2|14010.2|182
1686166200000|2023-06-07 19:30:00|14016.1|14015.1|14016.5|14015.5|14018.1|14017.2|14015.2|14014.5|180
1686166500000|2023-06-07 19:35:00|14016.6|14015.6|14016.2|14015.2|14016.8|14015.8|14014.6|14013.9|175
1686166800000|2023-06-07 19:40:00|14016.4|14015.4|14017.7|14016.7|14018|14017|14015.2|14014.4|187
1686167100000|2023-06-07 19:45:00|14017.8|14016.8|14017.8|14016.8|14019.4|14018.7|14016.5|14015.5|201
1686167400000|2023-06-07 19:50:00|14018|14017|14023.2|14022.5|14024.3|14023.6|14017.8|14016.8|231
1686167700000|2023-06-07 19:55:00|14022.7|14022|14024.4|14023.7|14024.9|14024.2|14022.1|14021.2|293
1686168000000|2023-06-07 20:00:00|14024.7|14024|14022.4|14021.4|14025.2|14024.4|14019.3|14018.3|234
1686168300000|2023-06-07 20:05:00|14022.2|14021.5|14018.6|14017.9|14022.2|14021.5|14017.9|14017.2|156
1686168600000|2023-06-07 20:10:00|14018.5|14017.8|14017.2|14016.2|14018.9|14017.9|14016.5|14015.5|131
1686168900000|2023-06-07 20:15:00|14017.5|14016.5|14018.3|14017.3|14018.5|14017.5|14016.6|14015.6|72
1686169200000|2023-06-07 20:20:00|14018.2|14017.2|14016.3|14015.3|14018.2|14017.2|14016.2|14015.2|100
1686169500000|2023-06-07 20:25:00|14016.2|14015.2|14016.4|14015.4|14016.7|14015.7|14015.5|14014.5|85
1686169800000|2023-06-07 20:30:00|14016.5|14015.5|14016.2|14015.2|14016.9|14015.9|14016.2|14015.2|43
1686170100000|2023-06-07 20:35:00|14016.3|14015.3|14015.5|14014.5|14017.1|14016.1|14015.3|14014.3|68
1686170400000|2023-06-07 20:40:00|14015.4|14014.4|14016.3|14015.3|14016.3|14015.3|14014.3|14013.3|138
1686170700000|2023-06-07 20:45:00|14016.2|14015.2|14017.6|14016|14019.8|14018.8|14016.2|14015|247
1686171000000|2023-06-07 20:50:00|14017.7|14016.1|14019.1|14018.1|14020|14019|14016.8|14015.1|193
1686171300000|2023-06-07 20:55:00|14019.4|14017.7|14017.6|14010.9|14020.2|14017.7|14017.2|14010.5|436
1686171600000|2023-06-07 21:00:00|14016.9|14010.2|14013.5|14006.8|14018.2|14011.5|14013.5|14006.8|23
1686171900000|2023-06-07 21:05:00|14014.4|14007.7|14012.6|14005.9|14014.4|14007.7|14006.7|14000|53
1686172200000|2023-06-07 21:10:00|14012.7|14006|14014.4|14007.7|14014.4|14007.7|14012.7|14006|17
1686172500000|2023-06-07 21:15:00|14014.6|14007.9|14013.4|14006.7|14015.5|14008.8|14013.2|14006.5|38
1686172800000|2023-06-07 21:20:00|14013.6|14006.9|14009|14002.3|14014|14007.3|14008.5|14001.8|16
1686173100000|2023-06-07 21:25:00|14008.9|14002.2|14010.7|14004|14013.4|14006.7|14008.9|14002.2|48
1686173400000|2023-06-07 21:30:00|14010.3|14003.6|14010.8|14004.1|14011|14004.3|14010.3|14003.6|41
1686173700000|2023-06-07 21:35:00|14010.7|14004|14010.5|14003.8|14014|14007.3|14007.7|14001|75
1686174000000|2023-06-07 21:40:00|14010.4|14003.7|14010.8|14005.6|14010.9|14005.6|14010.4|14003.7|24
1686174300000|2023-06-07 21:45:00|14013.6|14005.7|14012.2|14005.9|14014|14007.3|14011.9|14005.2|32
1686174600000|2023-06-07 21:50:00|14012.3|14005.8|14012.1|14006.2|14012.9|14007.4|14011.6|14005.2|76
1686174900000|2023-06-07 21:55:00|14012.2|14006.1|14016|14009.3|14017.7|14011|14012|14005.3|157
1686175200000|2023-06-07 22:00:00|14016.5|14009.8|14010.9|14008.3|14025.4|14021.2|14010.9|14007.2|431
1686175500000|2023-06-07 22:05:00|14010.5|14008.6|14010.5|14008.9|14010.8|14008.9|14007.5|14005.5|108
1686175800000|2023-06-07 22:10:00|14010.6|14008.8|14011.5|14009.6|14015.4|14013.5|14009.5|14007.5|205
1686176100000|2023-06-07 22:15:00|14011.4|14009.5|14009|14008|14012.9|14010.7|14009|14007.1|329
1686176400000|2023-06-07 22:20:00|14009.1|14008.1|14008.7|14006.9|14010.2|14008.9|14007.1|14005.8|273
1686176700000|2023-06-07 22:25:00|14008.6|14006.8|14004.7|14003|14009.6|14007.9|14004|14002.5|371
1686177000000|2023-06-07 22:30:00|14004.6|14002.9|14005.6|14003.9|14008.5|14006.8|14004.2|14002.3|353
1686177300000|2023-06-07 22:35:00|14005.7|14004|14008.6|14006.9|14010.1|14008.4|14005.7|14003.9|245
1686177600000|2023-06-07 22:40:00|14008.7|14007|14007.6|14006|14009.8|14008.3|14007.1|14005.8|208
1686177900000|2023-06-07 22:45:00|14008.2|14006.7|14005.6|14004|14008.9|14007.7|14005.2|14003.9|159
1686178200000|2023-06-07 22:50:00|14005.1|14004.1|14006.4|14005.4|14007.3|14006.1|14005|14003.7|140
1686178500000|2023-06-07 22:55:00|14006.3|14004.7|14002.3|14000.6|14006.3|14005|14000.4|13999|292
1686178800000|2023-06-07 23:00:00|14002.2|14000.5|14001.5|14000.5|14004.3|14002.8|14000|13998.7|266
1686179100000|2023-06-07 23:05:00|14001.8|14000.8|14005.1|14004.1|14005.2|14004.2|14001.3|14000.3|152
1686179400000|2023-06-07 23:10:00|14005|14004|14003|14002|14005.1|14004.1|14003|14001.7|93
1686179700000|2023-06-07 23:15:00|14002.9|14001.9|14003.1|14002.1|14004.7|14003.5|14000.6|13999.6|145
1686180000000|2023-06-07 23:20:00|14003|14002|14004.1|14003.1|14004.9|14003.9|14002.1|14000.9|100
1686180300000|2023-06-07 23:25:00|14004.7|14003.7|14006|14005|14006.1|14005.1|14003.9|14002.9|65
1686180600000|2023-06-07 23:30:00|14005.9|14004.9|14004|14003|14007|14006|14001.3|14000.3|192
1686180900000|2023-06-07 23:35:00|14004.2|14003.2|13999.2|13998.2|14004.9|14003.9|13999|13998|108
1686181200000|2023-06-07 23:40:00|13999.1|13998.1|13997.2|13996.2|13999.2|13998.2|13996.6|13995.6|143
1686181500000|2023-06-07 23:45:00|13997.3|13996.3|13997.7|13996.7|13998|13997.2|13996.9|13995.9|102
1686181800000|2023-06-07 23:50:00|13997.6|13996.6|13989.7|13988.1|13997.6|13996.8|13989.1|13987.6|424
1686182100000|2023-06-07 23:55:00|13989.3|13988.3|13992.2|13991.2|13992.4|13991.4|13986.9|13985.9|296
1686182400000|2023-06-08 00:00:00|13991.7|13990.7|14000|13999|14000.8|13999.8|13988.8|13987.8|476
1686182700000|2023-06-08 00:05:00|13999.7|13998.7|13997.1|13996.1|13999.7|13998.7|13993.3|13992.3|385
1686183000000|2023-06-08 00:10:00|13997.2|13996.2|13997.4|13996.4|14002.4|14001.2|13997.2|13996.2|280
1686183300000|2023-06-08 00:15:00|13997.3|13996.3|13997.5|13996.5|14000|13999|13995.1|13994.1|269
1686183600000|2023-06-08 00:20:00|13996.9|13995.9|14001.2|14000.2|14003.4|14002.4|13996.7|13995.7|242
1686183900000|2023-06-08 00:25:00|14001.1|14000.1|13998|13997|14002.2|14001.2|13996.8|13995.8|238
1686184200000|2023-06-08 00:30:00|13998.1|13997.1|13996.7|13995.7|13998.1|13997.1|13995.4|13994.4|145
1686184500000|2023-06-08 00:35:00|13996.4|13995.4|13992.8|13991.8|13996.5|13995.5|13992.2|13991.2|208
1686184800000|2023-06-08 00:40:00|13992.7|13991.7|13991.6|13990.6|13993.6|13992.6|13991.1|13990.1|157
1686185100000|2023-06-08 00:45:00|13991.5|13990.5|13987.6|13986.6|13992.3|13991.3|13985.3|13984.3|206
1686185400000|2023-06-08 00:50:00|13987.9|13986.9|13990.8|13989.8|13991.1|13990.1|13985.6|13984.6|407
1686185700000|2023-06-08 00:55:00|13992|13991|13993.7|13992.7|13995.4|13994.6|13991.6|13990.6|319
1686186000000|2023-06-08 01:00:00|13993.6|13992.6|13993.7|13992.7|13995|13994.3|13991.8|13991.1|229
1686186300000|2023-06-08 01:05:00|13993.6|13992.6|13993.5|13992.5|13994.7|13993.7|13992.2|13991.2|228
1686186600000|2023-06-08 01:10:00|13993.4|13992.4|13996.3|13995.3|13997.3|13996.3|13993.3|13992.3|159
1686186900000|2023-06-08 01:15:00|13995.7|13994.7|13998.2|13997.2|13998.3|13997.3|13995.5|13994.5|170
1686187200000|2023-06-08 01:20:00|13998.3|13997.3|14004.1|14003.1|14005.3|14004.3|13998|13997|216
1686187500000|2023-06-08 01:25:00|14004.4|14003.4|14009.3|14008.3|14010.1|14009.1|14003.5|14002.5|252
1686187800000|2023-06-08 01:30:00|14009.2|14008.2|14003.4|14002.4|14009.2|14008.2|14002.2|14001.2|312
1686188100000|2023-06-08 01:35:00|14003.5|14002.5|13996.8|13995.8|14003.5|14002.5|13996.3|13995.3|325
1686188400000|2023-06-08 01:40:00|13996.7|13995.7|13995.4|13994.4|13998.4|13997.4|13995.3|13994.3|154
1686188700000|2023-06-08 01:45:00|13995.5|13994.5|13994.9|13993.9|13997.7|13996.7|13994.8|13993.8|230
1686189000000|2023-06-08 01:50:00|13994.8|13993.8|13995.2|13994.2|13996.8|13995.8|13994.2|13993.2|189
1686189300000|2023-06-08 01:55:00|13995.3|13994.3|13992.4|13991.4|13995.4|13994.4|13990.7|13989.7|157
1686189600000|2023-06-08 02:00:00|13992|13991|13992.8|13991.8|13992.9|13991.9|13990.6|13989.8|125
1686189900000|2023-06-08 02:05:00|13992.9|13991.9|13992.6|13991.6|13993.1|13992.2|13990.9|13989.9|185
1686190200000|2023-06-08 02:10:00|13992.7|13991.7|13996.6|13995.6|13997.7|13996.7|13992.4|13991.5|187
1686190500000|2023-06-08 02:15:00|13996.7|13995.7|13996.6|13995.6|13997.8|13996.8|13995.4|13994.4|188
1686190800000|2023-06-08 02:20:00|13996.7|13995.7|13992.6|13991.6|13996.7|13995.7|13992.1|13991.4|156
1686191100000|2023-06-08 02:25:00|13992.7|13991.7|13991.5|13990.5|13992.7|13991.7|13989.8|13989.1|176
1686191400000|2023-06-08 02:30:00|13991.4|13990.4|13992.9|13991.9|13993.1|13992.1|13990.5|13989.7|153
1686191700000|2023-06-08 02:35:00|13993|13992|13989.8|13988.8|13994|13993|13989.8|13988.8|175
1686192000000|2023-06-08 02:40:00|13989.9|13988.9|13988.5|13987.5|13991.2|13990.2|13987.9|13987.2|108
1686192300000|2023-06-08 02:45:00|13988.6|13987.6|13989.9|13988.9|13990.8|13989.8|13988.1|13987.1|138
1686192600000|2023-06-08 02:50:00|13989.7|13988.7|13987.8|13986.8|13989.7|13988.7|13987.6|13986.8|89
1686192900000|2023-06-08 02:55:00|13987.9|13986.9|13987.8|13986.8|13989.3|13988.3|13986|13985.2|171
1686193200000|2023-06-08 03:00:00|13987.9|13986.9|13986.8|13985.8|13989.1|13988.1|13985.9|13984.9|187
1686193500000|2023-06-08 03:05:00|13986.7|13985.7|13986.9|13985.9|13988.3|13987.3|13985.8|13984.8|159
1686193800000|2023-06-08 03:10:00|13986.8|13985.8|13984.7|13983.7|13988.9|13987.9|13984.6|13983.7|141
1686194100000|2023-06-08 03:15:00|13984.5|13983.5|13987.8|13986.8|13988.2|13987.2|13984.5|13983.5|128
1686194400000|2023-06-08 03:20:00|13987.6|13986.6|13987.8|13986.8|13988.4|13987.4|13986.7|13986|99
1686194700000|2023-06-08 03:25:00|13987.9|13986.9|13988.7|13987.7|13990.9|13989.9|13987.4|13986.4|165
1686195000000|2023-06-08 03:30:00|13988.6|13987.6|13982.5|13981.5|13988.7|13987.7|13980.9|13979.9|264
1686195300000|2023-06-08 03:35:00|13982.7|13981.7|13982.2|13981.2|13982.7|13981.8|13979.7|13978.9|215
1686195600000|2023-06-08 03:40:00|13982.1|13981.1|13981.4|13980.4|13983|13982|13980.2|13979.2|207
1686195900000|2023-06-08 03:45:00|13981.2|13980.2|13982|13981|13984.2|13983.2|13979.3|13978.5|153
1686196200000|2023-06-08 03:50:00|13982.1|13981.1|13982|13981|13983.3|13982.3|13980.9|13979.9|217
1686196500000|2023-06-08 03:55:00|13981.9|13980.9|13981.3|13980.3|13982.3|13981.3|13980.8|13979.8|151
1686196800000|2023-06-08 04:00:00|13981.4|13980.4|13981.1|13980.1|13981.9|13980.9|13979|13978|154
1686197100000|2023-06-08 04:05:00|13981|13980|13982.1|13981.1|13983.2|13982.2|13981|13980|134
1686197400000|2023-06-08 04:10:00|13982|13981|13980.2|13979.5|13982.2|13981.3|13979.5|13978.5|67
1686197700000|2023-06-08 04:15:00|13980|13979.3|13980.8|13979.8|13981.2|13980.3|13978.5|13977.5|141
1686198000000|2023-06-08 04:20:00|13980.9|13979.9|13977.9|13976.9|13981.9|13980.9|13975.4|13974.7|188
1686198300000|2023-06-08 04:25:00|13978|13977|13976.2|13975.2|13978|13977|13975.2|13974.5|121
1686198600000|2023-06-08 04:30:00|13976.6|13975.6|13976.9|13975.9|13977.9|13976.9|13976|13975|142
1686198900000|2023-06-08 04:35:00|13977|13976|13975.4|13974.4|13977.2|13976.4|13975.1|13974.1|107
1686199200000|2023-06-08 04:40:00|13975.3|13974.3|13971.8|13970.8|13976.3|13975.3|13971.6|13970.6|164
1686199500000|2023-06-08 04:45:00|13971.7|13970.7|13972.1|13971.1|13975|13974|13971.2|13970.2|156
1686199800000|2023-06-08 04:50:00|13972.2|13971.2|13973.3|13972.3|13974.7|13974|13971.4|13970.4|266
1686200100000|2023-06-08 04:55:00|13973.4|13972.4|13973.6|13972.6|13974.3|13973.3|13971.9|13970.9|216
1686200400000|2023-06-08 05:00:00|13973.7|13972.7|13967.6|13966.6|13974|13973|13967.1|13966.1|263
1686200700000|2023-06-08 05:05:00|13967.5|13966.5|13972.5|13971.5|13972.6|13971.6|13967.3|13966.4|200
1686201000000|2023-06-08 05:10:00|13972.8|13971.8|13977.6|13976.6|13977.6|13976.6|13972.2|13971.3|187
1686201300000|2023-06-08 05:15:00|13977.5|13976.5|13978.2|13977.2|13980.2|13979.2|13975.9|13975.2|202
1686201600000|2023-06-08 05:20:00|13978.3|13977.3|13977.2|13976.2|13980.2|13979.2|13977.1|13976.1|168
1686201900000|2023-06-08 05:25:00|13977.1|13976.1|13977.5|13976.5|13978.7|13977.7|13975.4|13974.4|131
1686202200000|2023-06-08 05:30:00|13977.4|13976.7|13980.4|13979.4|13981.4|13980.7|13975.4|13974.5|231
1686202500000|2023-06-08 05:35:00|13980.3|13979.3|13976.3|13975.3|13980.7|13979.7|13973.9|13972.9|297
1686202800000|2023-06-08 05:40:00|13976.2|13975.2|13976.4|13975.4|13977.5|13976.5|13975|13974|178
1686203100000|2023-06-08 05:45:00|13976.6|13975.6|13976.4|13975.4|13977.8|13976.8|13974.1|13973.1|212
1686203400000|2023-06-08 05:50:00|13976.1|13975.1|13978|13977|13979.1|13978.1|13976.1|13975.1|173
1686203700000|2023-06-08 05:55:00|13978.1|13977.1|13983.6|13982.6|13985|13984|13978|13977|223
1686204000000|2023-06-08 06:00:00|13983.8|13982.8|13987.1|13986.1|13990.2|13989.2|13983.7|13982.7|476
1686204300000|2023-06-08 06:05:00|13987|13986|13988.3|13987.3|13989.9|13988.9|13984.7|13983.7|381
1686204600000|2023-06-08 06:10:00|13988.5|13987.5|13985.5|13984.5|13989.1|13988.1|13984.4|13983.4|316
1686204900000|2023-06-08 06:15:00|13985.3|13984.3|13993|13992|13993.1|13992.2|13985.3|13984.3|211
1686205200000|2023-06-08 06:20:00|13993.1|13992.1|13991.3|13990.3|13993.3|13992.3|13987.1|13986.4|235
1686205500000|2023-06-08 06:25:00|13991.2|13990.2|13995.8|13994.8|13996|13995|13991.2|13990.2|311
1686205800000|2023-06-08 06:30:00|13995.6|13994.6|13991.1|13990.1|13995.8|13994.8|13988.1|13987.1|237
1686206100000|2023-06-08 06:35:00|13991|13990|13986.6|13985.6|13991.8|13990.8|13986|13985.1|268
1686206400000|2023-06-08 06:40:00|13986.5|13985.5|13983.1|13982.1|13986.5|13985.5|13980.9|13979.9|259
1686206700000|2023-06-08 06:45:00|13983.2|13982.2|13983.3|13982.3|13983.6|13982.6|13979.5|13978.8|247
1686207000000|2023-06-08 06:50:00|13983.5|13982.5|13987.9|13986.9|13988.3|13987.4|13982.3|13981.3|306
1686207300000|2023-06-08 06:55:00|13988|13987|13987.6|13986.6|13988.2|13987.2|13985.3|13984.4|258
1686207600000|2023-06-08 07:00:00|13988|13987|13991.2|13990.5|13992.3|13991.5|13987.9|13986.9|457
1686207900000|2023-06-08 07:05:00|13991.3|13990.6|13992.3|13991.3|13993.2|13992.2|13983.4|13982.4|438
1686208200000|2023-06-08 07:10:00|13992.4|13991.4|13988.3|13987.3|13996.9|13995.9|13984.3|13983.4|376
1686208500000|2023-06-08 07:15:00|13988.2|13987.2|13983.4|13982.4|13989.3|13988.3|13979.8|13978.8|385
1686208800000|2023-06-08 07:20:00|13983.5|13982.5|13985.8|13984.8|13986.5|13985.5|13982.5|13981.5|310
1686209100000|2023-06-08 07:25:00|13985.7|13984.7|13983.7|13982.7|13986.5|13985.5|13980.8|13979.8|333
1686209400000|2023-06-08 07:30:00|13983.8|13982.8|13981.3|13980.3|13986.5|13985.5|13981.3|13980.3|450
1686209700000|2023-06-08 07:35:00|13981.4|13980.4|13978.4|13977.4|13983.2|13982.5|13977.7|13977|380
1686210000000|2023-06-08 07:40:00|13978.3|13977.3|13982.4|13981.4|13984|13983.3|13978.1|13977.1|362
1686210300000|2023-06-08 07:45:00|13982.3|13981.3|13982.4|13981.4|13983.1|13982.1|13979|13978|278
1686210600000|2023-06-08 07:50:00|13982.5|13981.5|13978.7|13977.7|13985|13984.3|13976.6|13975.6|335
1686210900000|2023-06-08 07:55:00|13978.6|13977.6|13972.8|13972.1|13978.7|13977.7|13972.5|13971.7|359
1686211200000|2023-06-08 08:00:00|13973.1|13972.5|13978.8|13977.8|13980.7|13979.7|13972.9|13971.9|376
1686211500000|2023-06-08 08:05:00|13978.7|13977.7|13974.2|13973.2|13980.6|13979.6|13973.5|13972.5|332
1686211800000|2023-06-08 08:10:00|13974.3|13973.3|13973.9|13972.9|13977.5|13976.5|13972.9|13971.9|288
1686212100000|2023-06-08 08:15:00|13973.8|13972.8|13976.2|13975.2|13977.7|13976.7|13973.2|13972.2|296
1686212400000|2023-06-08 08:20:00|13976.1|13975.1|13973.9|13972.9|13976.9|13975.9|13970.9|13969.9|296
1686212700000|2023-06-08 08:25:00|13973.8|13972.8|13972|13971|13974.9|13973.9|13971.9|13970.9|241
1686213000000|2023-06-08 08:30:00|13972.1|13971.1|13970.7|13969.7|13973.8|13972.8|13969.7|13968.7|398
1686213300000|2023-06-08 08:35:00|13970.3|13969.3|13969.7|13968.7|13972.8|13971.8|13968.1|13967.1|274
1686213600000|2023-06-08 08:40:00|13971|13970|13967|13966|13971.7|13970.7|13962.8|13962|436
1686213900000|2023-06-08 08:45:00|13967.1|13966.1|13969.3|13968.3|13971|13970|13966.7|13965.7|358
1686214200000|2023-06-08 08:50:00|13969.7|13968.7|13971.6|13970.6|13972.6|13971.6|13968.7|13967.9|316
1686214500000|2023-06-08 08:55:00|13971.7|13970.7|13973.9|13972.9|13973.9|13972.9|13969.3|13968.3|300
1686214800000|2023-06-08 09:00:00|13974.2|13973.2|13972.6|13971.9|13976.6|13975.6|13972.6|13971.8|367
1686215100000|2023-06-08 09:05:00|13972.7|13972|13977.1|13976.4|13978|13977.2|13972.1|13971.3|294
1686215400000|2023-06-08 09:10:00|13977.2|13976.5|13980.1|13979.1|13980.8|13979.9|13976|13975.3|341
1686215700000|2023-06-08 09:15:00|13980.2|13979.2|13977|13976|13981.1|13980.1|13976.9|13975.9|238
1686216000000|2023-06-08 09:20:00|13976.9|13975.9|13975.8|13974.8|13976.9|13976|13973.7|13972.7|264
1686216300000|2023-06-08 09:25:00|13975.9|13974.9|13978.1|13977.4|13978.7|13977.9|13975.9|13974.9|187
1686216600000|2023-06-08 09:30:00|13978.3|13977.6|13979.1|13978.1|13982.7|13982|13977.9|13977|234
1686216900000|2023-06-08 09:35:00|13979.2|13978.2|13979.4|13978.7|13979.5|13978.8|13978.1|13977.3|158
1686217200000|2023-06-08 09:40:00|13979.6|13978.9|13978.5|13977.5|13980.1|13979.1|13977.5|13976.5|144
1686217500000|2023-06-08 09:45:00|13978.6|13977.6|13979.4|13978.4|13979.9|13978.9|13976.5|13975.5|176
1686217800000|2023-06-08 09:50:00|13979.6|13978.6|13982.5|13981.5|13982.6|13981.6|13978.4|13977.4|230
1686218100000|2023-06-08 09:55:00|13982.6|13981.6|13981.2|13980.2|13983.6|13982.9|13981|13980|197
1686218400000|2023-06-08 10:00:00|13980.7|13979.7|13978.2|13977.2|13981.8|13980.8|13976.7|13975.7|196
1686218700000|2023-06-08 10:05:00|13978|13977|13977.3|13976.3|13980.6|13979.7|13977.2|13976.2|196
1686219000000|2023-06-08 10:10:00|13977.4|13976.4|13978|13977|13980.6|13979.6|13977.2|13976.2|158
1686219300000|2023-06-08 10:15:00|13977.9|13976.9|13978.2|13977.2|13981.1|13980.1|13977.3|13976.3|188
1686219600000|2023-06-08 10:20:00|13978.3|13977.3|13979.3|13978.6|13981.5|13980.5|13978.2|13977.2|166
1686219900000|2023-06-08 10:25:00|13979.4|13978.7|13977.5|13976.8|13980.5|13979.5|13974.9|13973.9|227
1686220200000|2023-06-08 10:30:00|13977.7|13976.7|13972.6|13971.6|13977.9|13977.1|13972|13971|217
1686220500000|2023-06-08 10:35:00|13972.7|13971.7|13973.8|13972.8|13974.8|13973.8|13970.5|13969.5|203
1686220800000|2023-06-08 10:40:00|13974|13973|13973.9|13972.9|13975.3|13974.5|13972.7|13971.8|199
1686221100000|2023-06-08 10:45:00|13973.8|13972.8|13977.2|13976.2|13977.6|13976.9|13973.1|13972.1|176
1686221400000|2023-06-08 10:50:00|13977.1|13976.1|13981|13980|13981.4|13980.4|13976.8|13975.8|261
1686221700000|2023-06-08 10:55:00|13980.5|13979.8|13979.8|13978.8|13982|13981|13979.2|13978.4|247
1686222000000|2023-06-08 11:00:00|13979.7|13978.7|13979.2|13978.5|13980.7|13979.8|13978.2|13977.5|240
1686222300000|2023-06-08 11:05:00|13979.3|13978.6|13983|13982.3|13984.7|13984|13978.3|13977.6|221
1686222600000|2023-06-08 11:10:00|13983.1|13982.4|13981.3|13980.6|13985.4|13984.4|13980.8|13980.1|175
1686222900000|2023-06-08 11:15:00|13981.2|13980.5|13981.6|13980.9|13982|13981.3|13981|13980.3|117
1686223200000|2023-06-08 11:20:00|13979.8|13979.1|13975.6|13974.9|13980.1|13979.4|13975.6|13974.9|153
1686223500000|2023-06-08 11:25:00|13975.5|13974.8|13972.7|13972|13977.2|13976.5|13972.6|13971.9|281
1686223800000|2023-06-08 11:30:00|13972.3|13971.6|13975.6|13974.9|13975.6|13974.9|13970.5|13969.8|242
1686224100000|2023-06-08 11:35:00|13975.8|13975.1|13976.9|13975.9|13977.6|13976.9|13975.6|13974.9|169
1686224400000|2023-06-08 11:40:00|13976.6|13975.6|13966.5|13965.5|13977.9|13976.9|13966.3|13965.5|315
1686224700000|2023-06-08 11:45:00|13966.6|13965.6|13970.7|13969.7|13970.7|13969.9|13966.6|13965.6|271
1686225000000|2023-06-08 11:50:00|13970.6|13969.6|13968.1|13967.4|13971.3|13970.6|13966|13965.3|247
1686225300000|2023-06-08 11:55:00|13968.2|13967.5|13969.7|13968.7|13969.8|13969|13964.9|13964.2|296
1686225600000|2023-06-08 12:00:00|13969.8|13968.8|13973.7|13972.7|13975.5|13974.8|13969.6|13968.6|349
1686225900000|2023-06-08 12:05:00|13973.6|13972.6|13969.8|13969.1|13973.6|13972.6|13968.8|13968.1|210
1686226200000|2023-06-08 12:10:00|13969.9|13969.2|13969.6|13968.9|13972.7|13972|13969|13968.2|170
1686226500000|2023-06-08 12:15:00|13969.5|13968.8|13968.5|13967.8|13971.9|13971.2|13966.9|13965.9|209
1686226800000|2023-06-08 12:20:00|13968.1|13967.4|13964.9|13963.9|13971.7|13971|13964.6|13963.8|427
1686227100000|2023-06-08 12:25:00|13964.8|13963.8|13963.7|13958.4|13966.1|13965.2|13954.8|13953.8|634
1686227400000|2023-06-08 12:30:00|13964|13958.3|13941.1|13940.1|13964|13959.2|13922.8|13921.8|1823
1686227700000|2023-06-08 12:35:00|13940.9|13939.9|13936.9|13935.9|13941.1|13940.1|13926.3|13925.3|1168
1686228000000|2023-06-08 12:40:00|13936.8|13935.8|13943.9|13942.9|13945.7|13944.7|13935.1|13934.1|806
1686228300000|2023-06-08 12:45:00|13943|13942.3|13949.8|13948.8|13951|13950|13940.9|13940|619
1686228600000|2023-06-08 12:50:00|13949.7|13948.7|13953.1|13952.1|13958.2|13957.2|13947.5|13946.5|562
1686228900000|2023-06-08 12:55:00|13953.2|13952.2|13942.2|13941.5|13953.3|13952.3|13940.1|13939.3|547
1686229200000|2023-06-08 13:00:00|13942.1|13941.4|13941.4|13940.4|13945|13944|13936|13935|583
1686229500000|2023-06-08 13:05:00|13941.5|13940.5|13938.2|13937.2|13941.5|13940.5|13931.7|13930.7|543
1686229800000|2023-06-08 13:10:00|13938.3|13937.3|13939.1|13938.4|13942.9|13941.9|13933|13932|511
1686230100000|2023-06-08 13:15:00|13938.9|13938.2|13947.3|13946.3|13948.1|13947.2|13937.3|13936.6|526
1686230400000|2023-06-08 13:20:00|13947.4|13946.4|13933.4|13932.4|13948.1|13947.1|13932.7|13931.7|465
1686230700000|2023-06-08 13:25:00|13933.5|13932.5|13935.9|13934.9|13939.7|13938.7|13931.3|13930.3|509
1686231000000|2023-06-08 13:30:00|13936.2|13935.2|13922.3|13921.3|13939.9|13938.9|13921.8|13920.8|797
1686231300000|2023-06-08 13:35:00|13922.5|13921.5|13918.6|13917.9|13925|13924|13913.1|13912.1|873
1686231600000|2023-06-08 13:40:00|13918.2|13917.5|13917.2|13916.5|13919.8|13918.8|13912.7|13911.7|817
1686231900000|2023-06-08 13:45:00|13917.4|13916.7|13908.3|13907.6|13917.6|13916.9|13901.5|13900.5|940
1686232200000|2023-06-08 13:50:00|13908.2|13907.5|13906.4|13905.4|13914|13913|13900.8|13899.8|830
1686232500000|2023-06-08 13:55:00|13906.1|13905.1|13901.6|13900.9|13906.7|13905.7|13894.3|13893.3|767
1686232800000|2023-06-08 14:00:00|13900.9|13900.2|13912.9|13911.9|13912.9|13911.9|13899.9|13899.2|761
1686233100000|2023-06-08 14:05:00|13912.8|13911.8|13913.4|13912.7|13914.4|13913.7|13900.8|13899.8|732
1686233400000|2023-06-08 14:10:00|13914|13913.3|13910.6|13909.9|13915.6|13914.6|13907.1|13906.1|570
1686233700000|2023-06-08 14:15:00|13910.5|13909.8|13911.9|13910.9|13918.2|13917.4|13910.4|13909.7|524
1686234000000|2023-06-08 14:20:00|13911.8|13910.8|13913.8|13912.8|13916.7|13915.7|13911.8|13910.8|488
1686234300000|2023-06-08 14:25:00|13913.6|13912.6|13903.2|13902.2|13913.6|13912.6|13902.7|13901.7|550
1686234600000|2023-06-08 14:30:00|13902.8|13901.8|13900.9|13899.9|13904.8|13903.8|13894.2|13893.2|584
1686234900000|2023-06-08 14:35:00|13901|13900|13906.9|13905.9|13907.4|13906.4|13899.1|13898.1|421
1686235200000|2023-06-08 14:40:00|13907|13906|13901.6|13900.6|13908.5|13907.5|13901.4|13900.4|512
1686235500000|2023-06-08 14:45:00|13901.7|13900.7|13894.1|13893.1|13902.1|13901.4|13888.8|13887.7|553
1686235800000|2023-06-08 14:50:00|13894|13893|13893.8|13892.8|13899.6|13898.6|13891.3|13890.3|549
1686236100000|2023-06-08 14:55:00|13893.6|13892.6|13898.6|13897.9|13898.8|13898.1|13891.1|13890.1|526
1686236400000|2023-06-08 15:00:00|13898.7|13898|13902.7|13901.7|13905|13904|13897.6|13896.6|632
1686236700000|2023-06-08 15:05:00|13902.8|13901.8|13896|13895|13904.5|13903.5|13895.9|13894.9|429
1686237000000|2023-06-08 15:10:00|13896.2|13895.2|13889.3|13888.3|13896.2|13895.2|13889.2|13888.2|361
1686237300000|2023-06-08 15:15:00|13889.2|13888.2|13899.6|13898.9|13899.7|13899|13887.3|13886.6|481
1686237600000|2023-06-08 15:20:00|13898.9|13898.2|13904.3|13903.3|13904.7|13903.7|13897.4|13896.4|354
1686237900000|2023-06-08 15:25:00|13904.5|13903.5|13900.6|13899.6|13907.4|13906.4|13899.5|13898.5|352
1686238200000|2023-06-08 15:30:00|13900.5|13899.5|13902.5|13901.5|13903.3|13902.3|13892.8|13891.8|427
1686238500000|2023-06-08 15:35:00|13902|13901|13897.2|13896.2|13904.2|13903.2|13897.1|13896.1|374
1686238800000|2023-06-08 15:40:00|13897.1|13896.1|13891.8|13890.8|13897.5|13896.8|13890.9|13889.9|363
1686239100000|2023-06-08 15:45:00|13891.7|13890.7|13885.4|13884.4|13891.7|13890.7|13883.8|13883|466
1686239400000|2023-06-08 15:50:00|13885.5|13884.5|13883.5|13882.5|13886.7|13886|13881.3|13880.6|431
1686239700000|2023-06-08 15:55:00|13883.6|13882.6|13884.4|13883.7|13888.7|13888|13883.1|13882.2|362
1686240000000|2023-06-08 16:00:00|13884.3|13883.6|13891.1|13890.4|13891.7|13891|13884.1|13883.3|387
1686240300000|2023-06-08 16:05:00|13891.2|13890.5|13894.2|13893.5|13895.9|13895.2|13891.1|13890.4|308
1686240600000|2023-06-08 16:10:00|13894.1|13893.4|13894.5|13893.5|13896.1|13895.1|13891|13890|363
1686240900000|2023-06-08 16:15:00|13894.7|13893.7|13893.2|13892.5|13896|13895|13890.8|13889.8|305
1686241200000|2023-06-08 16:20:00|13893.1|13892.4|13897|13896.3|13897.6|13896.9|13891.7|13890.8|265
1686241500000|2023-06-08 16:25:00|13897.1|13896.4|13895.6|13894.6|13899.1|13898.4|13895.1|13894.1|255
1686241800000|2023-06-08 16:30:00|13895.7|13894.7|13887|13886|13897.6|13896.6|13886.7|13885.7|322
1686242100000|2023-06-08 16:35:00|13887.1|13886.1|13890.6|13889.6|13892.1|13891.1|13887|13886|159
1686242400000|2023-06-08 16:40:00|13890.4|13889.4|13892.2|13891.5|13892.5|13891.8|13888.7|13888|204
1686242700000|2023-06-08 16:45:00|13892|13891.3|13890.8|13890.1|13892|13891.3|13888.9|13887.9|175
1686243000000|2023-06-08 16:50:00|13890.9|13890.2|13896|13895|13898|13897|13890|13889|236
1686243300000|2023-06-08 16:55:00|13896.2|13895.5|13891.8|13891.1|13896.8|13896.1|13891.5|13890.8|332
1686243600000|2023-06-08 17:00:00|13892|13891.3|13894.6|13893.6|13894.6|13893.7|13890.7|13890|230
1686243900000|2023-06-08 17:05:00|13894.7|13893.7|13895.1|13894.4|13896.9|13896.2|13894.2|13893.2|138
1686244200000|2023-06-08 17:10:00|13895|13894.3|13895.8|13895.1|13898.5|13897.8|13894.9|13894.2|129
1686244500000|2023-06-08 17:15:00|13895.7|13895|13894.1|13893.1|13897.5|13896.8|13892.7|13891.9|265
1686244800000|2023-06-08 17:20:00|13894.2|13893.2|13894.9|13893.9|13895|13894|13891|13890|231
1686245100000|2023-06-08 17:25:00|13894.6|13893.6|13893.7|13893|13894.7|13893.7|13892.8|13891.8|161
1686245400000|2023-06-08 17:30:00|13893.8|13893.1|13893|13892|13894.2|13893.4|13891.8|13891.1|157
1686245700000|2023-06-08 17:35:00|13893.1|13892.1|13894.7|13894|13896|13895|13892.3|13891.3|194
1686246000000|2023-06-08 17:40:00|13894.6|13893.9|13893.8|13893.1|13895.7|13895|13893.3|13892.6|149
1686246300000|2023-06-08 17:45:00|13893.9|13893.2|13893.9|13893.2|13894.1|13893.3|13890|13889.3|183
1686246600000|2023-06-08 17:50:00|13894|13893.3|13895.5|13894.8|13896|13895.3|13891.7|13891|188
1686246900000|2023-06-08 17:55:00|13895.6|13894.9|13894.4|13893.7|13896.1|13895.3|13893|13892|219
1686247200000|2023-06-08 18:00:00|13894.5|13893.8|13895|13894|13896.2|13895.5|13894.3|13893.4|187
1686247500000|2023-06-08 18:05:00|13894.9|13893.9|13896.6|13895.9|13896.6|13895.9|13893.8|13893.1|170
1686247800000|2023-06-08 18:10:00|13896.7|13896|13894.5|13893.5|13897.2|13896.5|13894.2|13893.4|98
1686248100000|2023-06-08 18:15:00|13894.4|13893.4|13897.7|13896.7|13898.6|13897.6|13894.4|13893.4|145
1686248400000|2023-06-08 18:20:00|13897.8|13896.8|13895.1|13894.4|13897.8|13896.8|13894.4|13893.4|124
1686248700000|2023-06-08 18:25:00|13895.2|13894.5|13894.1|13893.1|13896.5|13895.5|13893|13892|183
1686249000000|2023-06-08 18:30:00|13894.6|13893.6|13898.1|13897.1|13898.6|13897.6|13894.5|13893.5|133
1686249300000|2023-06-08 18:35:00|13898.2|13897.2|13898.8|13898.1|13899.7|13898.7|13897.7|13896.7|118
1686249600000|2023-06-08 18:40:00|13898.9|13898.2|13898.4|13897.7|13899.6|13898.9|13897.8|13897.1|158
1686249900000|2023-06-08 18:45:00|13898.5|13897.8|13898|13897|13898.9|13898|13896.9|13895.9|157
1686250200000|2023-06-08 18:50:00|13898.1|13897.1|13897|13896|13898.9|13898.2|13895.3|13894.6|151
1686250500000|2023-06-08 18:55:00|13897.5|13896.8|13894.2|13893.5|13898.2|13897.5|13893.6|13892.9|176
1686250800000|2023-06-08 19:00:00|13894.3|13893.6|13896|13895.3|13897.1|13896.4|13894.2|13893.3|166
1686251100000|2023-06-08 19:05:00|13895.8|13895.1|13897|13896|13899.6|13898.9|13895.7|13895|197
1686251400000|2023-06-08 19:10:00|13896.9|13895.9|13895.8|13895.1|13897.1|13896.4|13895.2|13894.5|153
1686251700000|2023-06-08 19:15:00|13895.7|13895|13897.9|13897.2|13898|13897.3|13895.7|13895|133
1686252000000|2023-06-08 19:20:00|13898|13897.3|13900|13899.3|13900|13899.3|13896.5|13895.8|192
1686252300000|2023-06-08 19:25:00|13900.1|13899.1|13899.5|13898.5|13901|13900.3|13898.8|13897.8|165
1686252600000|2023-06-08 19:30:00|13899.6|13898.6|13897.8|13896.8|13901.1|13900.1|13895.5|13894.7|266
1686252900000|2023-06-08 19:35:00|13897.7|13896.7|13896.4|13895.7|13898.3|13897.6|13895.9|13895.2|184
1686253200000|2023-06-08 19:40:00|13896.5|13895.8|13895.1|13894.1|13897.7|13896.8|13894.1|13893.4|247
1686253500000|2023-06-08 19:45:00|13895.4|13894.4|13894.5|13893.8|13895.9|13895.2|13894.2|13893.3|193
1686253800000|2023-06-08 19:50:00|13894.8|13894.1|13894|13893.3|13897.2|13896.2|13893.9|13893.2|174
1686254100000|2023-06-08 19:55:00|13893.9|13893.2|13892.1|13891.4|13894.7|13894|13892.1|13891.4|225
1686254400000|2023-06-08 20:00:00|13892.2|13891.5|13889.8|13888.8|13893.5|13892.5|13888.9|13888.2|208
1686254700000|2023-06-08 20:05:00|13889.9|13888.9|13891|13890|13891.2|13890.2|13889.6|13888.6|92
1686255000000|2023-06-08 20:10:00|13891.8|13891.1|13889.1|13888.1|13892.2|13891.2|13889|13888.1|66
1686255300000|2023-06-08 20:15:00|13888.8|13887.8|13890.9|13889.9|13891|13890|13888.7|13887.7|92
1686255600000|2023-06-08 20:20:00|13890.3|13889.3|13890.5|13889.5|13890.6|13889.8|13889.7|13888.9|37
1686255900000|2023-06-08 20:25:00|13890.4|13889.7|13891.2|13890.2|13891.4|13890.7|13890.4|13889.6|65
1686256200000|2023-06-08 20:30:00|13891.3|13890.3|13893.4|13892.4|13893.7|13892.7|13891.2|13890.2|64
1686256500000|2023-06-08 20:35:00|13893.2|13892.2|13892.3|13891.3|13893.3|13892.3|13892.2|13891.2|82
1686256800000|2023-06-08 20:40:00|13892.2|13891.2|13893.2|13892.2|13893.3|13892.3|13892.2|13891.2|36
1686257100000|2023-06-08 20:45:00|13893.4|13891.9|13893.1|13891.3|13893.6|13892.1|13891.6|13890.4|189
1686257400000|2023-06-08 20:50:00|13893.2|13891.4|13893.2|13891.7|13893.6|13892.3|13892.7|13891.3|228
1686257700000|2023-06-08 20:55:00|13893.6|13891.4|13894.4|13890.7|13894.4|13891.4|13893.2|13890.3|147
1686258000000|2023-06-08 21:00:00|13894.6|13890|13891.4|13884.7|13894.6|13890|13891.4|13884.7|29
1686258300000|2023-06-08 21:05:00|13891.5|13884.8|13893.6|13886.9|13893.6|13886.9|13891.4|13884.7|37
1686258600000|2023-06-08 21:10:00|13893.7|13887|13893.6|13886.9|13894|13887.3|13893.4|13886.7|9
1686258900000|2023-06-08 21:15:00|13893.5|13886.8|13893.4|13886.7|13893.5|13886.8|13893.3|13886.6|3
1686259200000|2023-06-08 21:20:00|13893.2|13886.5|13893.5|13886.8|13893.5|13886.8|13893.2|13886.5|16
1686259500000|2023-06-08 21:25:00|13893.3|13886.6|13893.2|13886.5|13893.5|13886.8|13893|13886.3|19
1686259800000|2023-06-08 21:30:00|13893.4|13886.7|13892.9|13886.5|13893.8|13888|13892.9|13886.2|73
1686260100000|2023-06-08 21:35:00|13893|13886.3|13893.3|13887.3|13893.4|13887.3|13892.8|13886.3|59
1686260400000|2023-06-08 21:40:00|13892.9|13887.1|13893.3|13886.7|13893.3|13887.1|13892.3|13885.6|39
1686260700000|2023-06-08 21:45:00|13893.2|13886.9|13893.5|13887.1|13893.5|13887.4|13893.1|13886.5|55
1686261000000|2023-06-08 21:50:00|13893.3|13886.6|13893.3|13886.9|13893.5|13887.4|13893|13886.6|44
1686261300000|2023-06-08 21:55:00|13893.2|13887.1|13892.7|13887.2|13893.7|13887.6|13892.7|13886.6|64
1686261600000|2023-06-08 22:00:00|13892.9|13886.2|13892.1|13889|13896.7|13892.3|13891|13885.9|226
1686261900000|2023-06-08 22:05:00|13891.7|13889.3|13891|13889|13892.5|13890.3|13890.1|13888|93
1686262200000|2023-06-08 22:10:00|13890.9|13889.1|13890.7|13889.2|13891.8|13890|13890.2|13888.6|75
1686262500000|2023-06-08 22:15:00|13890.5|13889.5|13892.4|13890.6|13892.4|13890.9|13890.1|13888.7|47
1686262800000|2023-06-08 22:20:00|13892.9|13891.1|13891.3|13890.3|13893.4|13892.1|13890.9|13889.5|133
1686263100000|2023-06-08 22:25:00|13891.2|13890.2|13892.5|13890.8|13892.6|13891|13890.2|13888.8|189
1686263400000|2023-06-08 22:30:00|13892.2|13890.3|13890.4|13888.8|13892.5|13891.2|13890.1|13888.6|174
1686263700000|2023-06-08 22:35:00|13890.1|13889.1|13890.5|13888.9|13891.5|13890.2|13890.1|13888.7|75
1686264000000|2023-06-08 22:40:00|13890.4|13888.8|13890.2|13889.2|13891.5|13890.1|13889.7|13888.7|83
1686264300000|2023-06-08 22:45:00|13890.1|13889.1|13890.4|13889.4|13890.5|13889.5|13889.9|13888.8|46
1686264600000|2023-06-08 22:50:00|13890.3|13889.3|13890.2|13889.2|13890.3|13889.3|13890.1|13889.1|36
1686264900000|2023-06-08 22:55:00|13890.9|13889.9|13888.2|13887.2|13891.3|13890.3|13888.2|13887.2|73
1686265200000|2023-06-08 23:00:00|13887.9|13886.9|13885.7|13884.1|13888.1|13886.9|13884.4|13883.4|95
1686265500000|2023-06-08 23:05:00|13885.5|13884.5|13886.4|13885.4|13886.4|13885.4|13885.3|13884.3|53
1686265800000|2023-06-08 23:10:00|13886.3|13885.3|13883.4|13882.4|13886.6|13885.6|13883.4|13882.4|49
1686266100000|2023-06-08 23:15:00|13883.6|13882.6|13884.5|13883.5|13884.7|13883.7|13882.4|13881.5|38
1686266400000|2023-06-08 23:20:00|13884.4|13883.4|13881.7|13880.7|13884.6|13883.6|13880.5|13879.5|99
1686266700000|2023-06-08 23:25:00|13882|13881|13884.6|13883.6|13885.3|13884|13880.8|13879.8|78
1686267000000|2023-06-08 23:30:00|13885.7|13884.7|13884.9|13883.9|13886.3|13885.3|13884.2|13883.2|102
1686267300000|2023-06-08 23:35:00|13884.8|13883.8|13887.3|13886.3|13888.7|13887.7|13884.4|13883.4|118
1686267600000|2023-06-08 23:40:00|13887.2|13886.2|13884.2|13883.2|13887.2|13886.2|13883.2|13882.2|127
1686267900000|2023-06-08 23:45:00|13884.3|13883.3|13882.4|13881.4|13884.3|13883.3|13882|13881|116
1686268200000|2023-06-08 23:50:00|13881.8|13880.8|13883.5|13882.5|13883.5|13882.5|13876.7|13875.7|205
1686268500000|2023-06-08 23:55:00|13883.6|13882.6|13889|13888|13889.1|13888.1|13883.6|13882.6|169
1686268800000|2023-06-09 00:00:00|13889.1|13888.1|13895.9|13894.9|13898|13897|13887.1|13886.1|430
1686269100000|2023-06-09 00:05:00|13895.8|13894.8|13896.1|13895.1|13898.9|13898.1|13895.2|13894.2|312
1686269400000|2023-06-09 00:10:00|13896.2|13895.2|13902|13901|13903.5|13902.5|13896|13895.1|222
1686269700000|2023-06-09 00:15:00|13901.8|13900.8|13901.7|13900.7|13904.6|13903.6|13899.8|13898.9|224
1686270000000|2023-06-09 00:20:00|13901.6|13900.6|13899.9|13898.9|13901.9|13900.9|13898.7|13897.7|241
1686270300000|2023-06-09 00:25:00|13900.2|13899.2|13904.3|13903.3|13905|13904|13899.4|13898.4|307
1686270600000|2023-06-09 00:30:00|13904.4|13903.4|13899|13898|13904.7|13903.7|13898.9|13897.9|195
1686270900000|2023-06-09 00:35:00|13898.9|13897.9|13894.3|13893.3|13899|13898|13891.1|13890.2|272
1686271200000|2023-06-09 00:40:00|13894.5|13893.5|13902.7|13901.7|13903.3|13902.3|13894.5|13893.5|215
1686271500000|2023-06-09 00:45:00|13902.4|13901.4|13897.8|13896.8|13902.4|13901.4|13897.6|13896.6|165
1686271800000|2023-06-09 00:50:00|13897.9|13896.9|13904.9|13903.9|13905.8|13904.8|13891.8|13890.8|572
1686272100000|2023-06-09 00:55:00|13904.7|13903.7|13903.7|13902.7|13908.5|13907.5|13902|13901|456
1686272400000|2023-06-09 01:00:00|13903.6|13902.6|13904.4|13903.4|13905.6|13904.6|13900.8|13899.8|269
1686272700000|2023-06-09 01:05:00|13904.3|13903.3|13907.4|13906.4|13910.7|13910|13904.3|13903.3|286
1686273000000|2023-06-09 01:10:00|13907.3|13906.3|13908.5|13907.5|13909|13907.5|13905.6|13904.6|248
1686273300000|2023-06-09 01:15:00|13908.4|13907.4|13907.5|13906.5|13908.4|13907.4|13905.7|13904.7|201
1686273600000|2023-06-09 01:20:00|13906.7|13905.7|13909.4|13908.4|13910.6|13909.6|13906.7|13905.7|225
1686273900000|2023-06-09 01:25:00|13909.5|13908.5|13915.6|13914.9|13916.7|13915.9|13909|13908|287
1686274200000|2023-06-09 01:30:00|13915.4|13914.7|13916.7|13915.7|13918.5|13917.5|13914.7|13913.7|324
1686274500000|2023-06-09 01:35:00|13916.5|13915.8|13914.8|13913.8|13916.8|13916.1|13913.4|13912.4|268
1686274800000|2023-06-09 01:40:00|13914.7|13913.7|13918.1|13917.1|13918.4|13917.4|13913.8|13912.8|265
1686275100000|2023-06-09 01:45:00|13918|13917|13916.4|13915.7|13918.3|13917.3|13915.3|13914.3|199
1686275400000|2023-06-09 01:50:00|13916.6|13915.9|13924.1|13923.1|13924.1|13923.1|13916.5|13915.6|271
1686275700000|2023-06-09 01:55:00|13924.2|13923.2|13922.9|13921.9|13926.2|13925.2|13922.8|13921.8|254
1686276000000|2023-06-09 02:00:00|13923|13922|13924.1|13923.1|13925.1|13924.1|13922.2|13921.2|178
1686276300000|2023-06-09 02:05:00|13924.2|13923.2|13924|13923|13927|13926.1|13923.1|13922.1|229
1686276600000|2023-06-09 02:10:00|13923.9|13922.9|13925|13924|13925.3|13924.3|13921.1|13920.1|189
1686276900000|2023-06-09 02:15:00|13924.9|13923.9|13922.4|13921.4|13925.6|13924.6|13921.7|13920.7|144
1686277200000|2023-06-09 02:20:00|13922.1|13921.1|13924.1|13923.1|13924.9|13923.9|13920.8|13919.8|165
1686277500000|2023-06-09 02:25:00|13924.2|13923.2|13926.1|13925.1|13926.2|13925.2|13923.3|13922.3|137
1686277800000|2023-06-09 02:30:00|13926.2|13925.2|13925.7|13925|13926.9|13925.9|13924.2|13923.3|166
1686278100000|2023-06-09 02:35:00|13925.5|13924.8|13924.9|13923.9|13926|13925|13924.6|13923.8|121
1686278400000|2023-06-09 02:40:00|13924.4|13923.4|13924.9|13923.9|13927.4|13926.6|13924|13923|93
1686278700000|2023-06-09 02:45:00|13924.8|13923.8|13925.1|13924.1|13926.1|13925.1|13924.2|13923.2|160
1686279000000|2023-06-09 02:50:00|13925|13924|13927|13926.3|13927.2|13926.4|13925|13924|107
1686279300000|2023-06-09 02:55:00|13926.9|13926.2|13930|13929|13930.2|13929.5|13926.9|13926.2|138
1686279600000|2023-06-09 03:00:00|13929.4|13928.7|13928.2|13927.2|13930.2|13929.5|13928.1|13927.1|162
1686279900000|2023-06-09 03:05:00|13928.1|13927.1|13929.3|13928.6|13929.6|13928.6|13927|13926|179
1686280200000|2023-06-09 03:10:00|13929.2|13928.5|13926.2|13925.2|13929.7|13929|13924.7|13923.7|185
1686280500000|2023-06-09 03:15:00|13926.5|13925.5|13922.9|13921.9|13927.2|13926.2|13922.5|13921.5|223
1686280800000|2023-06-09 03:20:00|13922.8|13921.8|13924.6|13923.6|13926.6|13925.6|13922.7|13921.7|258
1686281100000|2023-06-09 03:25:00|13924.7|13923.7|13923.9|13922.9|13925.5|13924.5|13923.2|13922.2|144
1686281400000|2023-06-09 03:30:00|13923.8|13922.8|13925.7|13924.7|13926.7|13925.7|13923.8|13922.8|160
1686281700000|2023-06-09 03:35:00|13925.8|13924.8|13927.4|13926.4|13927.9|13926.9|13924.7|13923.7|147
1686282000000|2023-06-09 03:40:00|13928|13927.3|13926.7|13925.7|13928.2|13927.5|13924.5|13923.5|157
1686282300000|2023-06-09 03:45:00|13926.9|13925.9|13926.9|13925.9|13926.9|13925.9|13925|13924|169
1686282600000|2023-06-09 03:50:00|13926.8|13925.8|13929.7|13928.7|13930.4|13929.5|13925.9|13924.9|198
1686282900000|2023-06-09 03:55:00|13929.6|13928.6|13927.5|13926.8|13930|13929|13926.4|13925.7|149
1686283200000|2023-06-09 04:00:00|13927.4|13926.7|13925.3|13924.3|13927.8|13927.1|13922.4|13921.7|224
1686283500000|2023-06-09 04:05:00|13925.2|13924.2|13926.4|13925.4|13926.8|13925.8|13925.2|13924.2|151
1686283800000|2023-06-09 04:10:00|13927.1|13926.1|13927.1|13926.1|13927.6|13926.6|13925.9|13924.9|152
1686284100000|2023-06-09 04:15:00|13927.2|13926.2|13930.2|13929.2|13930.5|13929.8|13927|13926|174
1686284400000|2023-06-09 04:20:00|13930.3|13929.3|13931.3|13930.3|13932|13931|13930.3|13929.3|120
1686284700000|2023-06-09 04:25:00|13931.1|13930.1|13930.5|13929.5|13931.1|13930.1|13928.4|13927.4|113
1686285000000|2023-06-09 04:30:00|13930.4|13929.4|13931.8|13930.8|13933|13932|13930.4|13929.4|121
1686285300000|2023-06-09 04:35:00|13931.7|13930.7|13931.5|13930.5|13932.3|13931.3|13930|13929|106
1686285600000|2023-06-09 04:40:00|13931.4|13930.7|13929.6|13928.6|13932.2|13931.2|13929.6|13928.6|102
1686285900000|2023-06-09 04:45:00|13929.5|13928.5|13928.7|13927.7|13931.2|13930.2|13928.5|13927.5|115
1686286200000|2023-06-09 04:50:00|13929|13928|13929.9|13928.9|13930|13929|13928.1|13927.1|107
1686286500000|2023-06-09 04:55:00|13930|13929|13927.7|13926.7|13930.5|13929.5|13926.4|13925.4|117
1686286800000|2023-06-09 05:00:00|13927.6|13926.6|13925.2|13924.2|13928.6|13927.6|13924.2|13923.2|143
1686287100000|2023-06-09 05:05:00|13925.6|13924.6|13928.4|13927.4|13929.4|13928.4|13925.6|13924.6|169
1686287400000|2023-06-09 05:10:00|13928.3|13927.3|13930.6|13929.6|13930.7|13929.7|13927.8|13926.8|146
1686287700000|2023-06-09 05:15:00|13930.5|13929.5|13931.7|13930.7|13932|13931|13928.7|13927.7|150
1686288000000|2023-06-09 05:20:00|13931.8|13930.8|13932.9|13931.9|13933.6|13932.6|13930.4|13929.4|203
1686288300000|2023-06-09 05:25:00|13933|13932|13936.2|13935.2|13938.4|13937.4|13932.9|13931.9|215
1686288600000|2023-06-09 05:30:00|13936.1|13935.1|13936.3|13935.3|13938.2|13937.2|13934.9|13933.9|210
1686288900000|2023-06-09 05:35:00|13936.4|13935.4|13936.5|13935.5|13937.4|13936.4|13934.5|13933.5|155
1686289200000|2023-06-09 05:40:00|13937|13936|13936.3|13935.3|13938.1|13937.1|13935.9|13934.9|177
1686289500000|2023-06-09 05:45:00|13936.1|13935.1|13937|13936|13937.4|13936.5|13934.8|13934.1|167
1686289800000|2023-06-09 05:50:00|13937.1|13936.1|13936.2|13935.2|13939|13938.2|13934.3|13933.5|252
1686290100000|2023-06-09 05:55:00|13936.1|13935.1|13931.4|13930.4|13936.1|13935.1|13931.4|13930.4|294
1686290400000|2023-06-09 06:00:00|13931.5|13930.5|13929.7|13928.7|13934.6|13933.9|13929.2|13928.2|293
1686290700000|2023-06-09 06:05:00|13929.6|13928.6|13935.1|13934.1|13935.3|13934.3|13929.3|13928.3|242
1686291000000|2023-06-09 06:10:00|13935.2|13934.2|13937.1|13936.1|13938.5|13937.5|13932.8|13931.8|250
1686291300000|2023-06-09 06:15:00|13937.2|13936.2|13936.6|13935.6|13937.2|13936.2|13933.2|13932.2|212
1686291600000|2023-06-09 06:20:00|13936.8|13935.8|13940|13939|13940.9|13940.1|13936.8|13935.8|249
1686291900000|2023-06-09 06:25:00|13939.6|13938.6|13934.8|13933.8|13940.4|13939.4|13934.6|13933.6|231
1686292200000|2023-06-09 06:30:00|13934.7|13933.7|13936.4|13935.4|13937.2|13936.2|13934.6|13933.6|197
1686292500000|2023-06-09 06:35:00|13936.5|13935.5|13943.4|13942.4|13944.4|13943.4|13934.6|13933.6|364
1686292800000|2023-06-09 06:40:00|13943.5|13942.5|13943.9|13942.9|13945.2|13944.2|13941.8|13940.8|301
1686293100000|2023-06-09 06:45:00|13943.1|13942.1|13942|13941|13944.4|13943.4|13941.1|13940.1|276
1686293400000|2023-06-09 06:50:00|13941.9|13940.9|13941.8|13940.8|13943.6|13942.6|13939.5|13938.5|199
1686293700000|2023-06-09 06:55:00|13941.9|13940.9|13942.3|13941.3|13945.6|13944.6|13941.5|13940.5|220
1686294000000|2023-06-09 07:00:00|13942.2|13941.2|13955.8|13954.8|13959.8|13958.7|13941.6|13940.6|594
1686294300000|2023-06-09 07:05:00|13956|13955|13945.2|13944.2|13956.7|13955.7|13942.1|13941.1|535
1686294600000|2023-06-09 07:10:00|13945.3|13944.3|13953.9|13952.9|13954.2|13953.2|13945.3|13944.3|421
1686294900000|2023-06-09 07:15:00|13953.8|13952.8|13957.6|13956.6|13960.9|13959.9|13953.8|13952.8|466
1686295200000|2023-06-09 07:20:00|13957.4|13956.4|13956.6|13955.6|13958.1|13957.1|13952.2|13951.2|368
1686295500000|2023-06-09 07:25:00|13956.5|13955.5|13948.9|13947.9|13956.5|13955.5|13946.2|13945.2|392
1686295800000|2023-06-09 07:30:00|13949|13948|13948.9|13947.9|13951.8|13950.8|13945.6|13944.6|424
1686296100000|2023-06-09 07:35:00|13948.7|13947.7|13949|13948|13952.4|13951.4|13948.5|13947.5|395
1686296400000|2023-06-09 07:40:00|13948.9|13947.9|13944.9|13943.9|13949.8|13948.8|13943.7|13942.7|433
1686296700000|2023-06-09 07:45:00|13944.7|13943.7|13947|13946|13947.7|13946.7|13944.1|13943.1|331
1686297000000|2023-06-09 07:50:00|13947.1|13946.1|13956.5|13955.5|13957.1|13956.4|13947|13946|277
1686297300000|2023-06-09 07:55:00|13956.4|13955.4|13956.9|13955.9|13958.2|13957.5|13954.4|13953.4|433
1686297600000|2023-06-09 08:00:00|13956.8|13955.8|13965.6|13964.6|13967.5|13966.5|13956.3|13955.3|418
1686297900000|2023-06-09 08:05:00|13965.5|13964.5|13970|13969|13970.5|13969.5|13963.7|13962.7|393
1686298200000|2023-06-09 08:10:00|13970.2|13969.5|13967.4|13966.4|13973.1|13972.1|13967.4|13966.4|450
1686298500000|2023-06-09 08:15:00|13967.8|13966.8|13967.2|13966.2|13971.9|13970.9|13965.1|13964.1|438
1686298800000|2023-06-09 08:20:00|13967.1|13966.1|13968|13967|13968|13967|13963.1|13962.1|277
1686299100000|2023-06-09 08:25:00|13968.2|13967.2|13964.2|13963.2|13968.2|13967.2|13963.6|13962.6|238
1686299400000|2023-06-09 08:30:00|13963.9|13963.1|13964.3|13963.3|13966.3|13965.3|13963.6|13962.6|174
1686299700000|2023-06-09 08:35:00|13964.4|13963.4|13961.1|13960.4|13966|13965|13959.2|13958.2|239
1686300000000|2023-06-09 08:40:00|13961.3|13960.3|13958.2|13957.2|13961.3|13960.4|13955.1|13954.1|283
1686300300000|2023-06-09 08:45:00|13958.3|13957.3|13957.9|13956.9|13958.3|13957.5|13953.6|13952.9|238
1686300600000|2023-06-09 08:50:00|13958|13957|13960.8|13959.8|13961.4|13960.4|13955.8|13954.8|303
1686300900000|2023-06-09 08:55:00|13961.1|13960.1|13966.5|13965.5|13966.5|13965.5|13961.1|13960.1|268
1686301200000|2023-06-09 09:00:00|13966.4|13965.4|13961.6|13960.6|13966.5|13965.5|13960.1|13959.1|245
1686301500000|2023-06-09 09:05:00|13961.5|13960.5|13959.1|13958.1|13961.6|13960.6|13958.7|13957.8|211
1686301800000|2023-06-09 09:10:00|13958.7|13958|13961.5|13960.8|13963.6|13962.6|13958.7|13957.8|204
1686302100000|2023-06-09 09:15:00|13961.4|13960.7|13959.4|13958.4|13963.5|13962.5|13959.1|13958.1|195
1686302400000|2023-06-09 09:20:00|13959.5|13958.5|13960.2|13959.2|13961.4|13960.4|13957.4|13956.4|237
1686302700000|2023-06-09 09:25:00|13960.3|13959.3|13959.6|13958.6|13960.5|13959.5|13955.9|13954.9|212
1686303000000|2023-06-09 09:30:00|13959.5|13958.5|13963.4|13962.4|13963.6|13962.6|13957.4|13956.4|183
1686303300000|2023-06-09 09:35:00|13963.3|13962.3|13963.3|13962.3|13964.6|13963.6|13961.3|13960.4|162
1686303600000|2023-06-09 09:40:00|13963.2|13962.2|13966.5|13965.5|13966.6|13965.6|13962.6|13961.6|184
1686303900000|2023-06-09 09:45:00|13966.4|13965.4|13962.1|13961.1|13966.5|13965.5|13960.8|13959.8|245
1686304200000|2023-06-09 09:50:00|13962|13961|13960.7|13959.7|13963.8|13963|13960.6|13959.6|233
1686304500000|2023-06-09 09:55:00|13960.6|13959.6|13965.3|13964.3|13965.6|13964.6|13958.3|13957.4|253
1686304800000|2023-06-09 10:00:00|13965.4|13964.4|13960.8|13959.8|13965.5|13964.5|13960.2|13959.2|245
1686305100000|2023-06-09 10:05:00|13960.7|13959.7|13961.1|13960.1|13961.5|13960.5|13958.6|13957.6|178
1686305400000|2023-06-09 10:10:00|13961.2|13960.2|13955.9|13954.9|13961.5|13960.5|13954|13953.1|186
1686305700000|2023-06-09 10:15:00|13956|13955|13955.9|13954.9|13957.5|13956.5|13953.6|13952.6|223
1686306000000|2023-06-09 10:20:00|13956.4|13955.4|13959.2|13958.2|13959.6|13958.6|13955.5|13954.5|242
1686306300000|2023-06-09 10:25:00|13959.5|13958.5|13958|13957|13960.6|13959.6|13955.6|13954.6|214
1686306600000|2023-06-09 10:30:00|13958.1|13957.1|13960.2|13959.2|13960.8|13959.8|13955.9|13955.2|272
1686306900000|2023-06-09 10:35:00|13959.9|13958.9|13961.9|13961.2|13962.3|13961.3|13959.1|13958.1|241
1686307200000|2023-06-09 10:40:00|13962|13961.3|13963.1|13962.1|13963.6|13962.6|13961.3|13960.3|231
1686307500000|2023-06-09 10:45:00|13963|13962|13963.1|13962.1|13963.3|13962.3|13959.1|13958.1|270
1686307800000|2023-06-09 10:50:00|13963.2|13962.2|13956.9|13955.9|13963.2|13962.2|13955.5|13954.5|272
1686308100000|2023-06-09 10:55:00|13956.8|13955.8|13953.7|13952.7|13957.1|13956.3|13953.6|13952.6|206
1686308400000|2023-06-09 11:00:00|13953.5|13952.5|13955.5|13954.5|13956.5|13955.5|13953.3|13952.3|173
1686308700000|2023-06-09 11:05:00|13955.4|13954.4|13955.6|13954.6|13957.7|13956.7|13955.4|13954.4|170
1686309000000|2023-06-09 11:10:00|13955.7|13954.7|13951.1|13950.1|13955.8|13954.8|13948.3|13947.3|312
1686309300000|2023-06-09 11:15:00|13951.2|13950.2|13950.4|13949.4|13953.6|13952.6|13948.4|13947.4|222
1686309600000|2023-06-09 11:20:00|13950.3|13949.3|13948.5|13947.5|13951|13950|13947|13946|245
1686309900000|2023-06-09 11:25:00|13948.3|13947.3|13947|13946|13948.6|13947.6|13944.6|13943.6|268
1686310200000|2023-06-09 11:30:00|13947.1|13946.1|13942.9|13941.9|13947.7|13946.7|13942.8|13941.8|254
1686310500000|2023-06-09 11:35:00|13943|13942|13943.1|13942.4|13945.2|13944.2|13940.7|13939.7|248
1686310800000|2023-06-09 11:40:00|13943.2|13942.5|13946.9|13946.2|13946.9|13946.2|13941.5|13940.8|233
1686311100000|2023-06-09 11:45:00|13947|13946.3|13943.3|13942.3|13947.7|13947|13942|13941|245
1686311400000|2023-06-09 11:50:00|13943.4|13942.4|13939|13938.3|13943.4|13942.4|13938.7|13937.8|262
1686311700000|2023-06-09 11:55:00|13939.1|13938.4|13939|13938|13940.6|13939.9|13937.1|13936.1|356
1686312000000|2023-06-09 12:00:00|13939.1|13938.1|13941.7|13941|13941.9|13941.2|13935|13934.3|368
1686312300000|2023-06-09 12:05:00|13941.9|13940.9|13938.2|13937.2|13943.3|13942.6|13937.8|13936.8|366
1686312600000|2023-06-09 12:10:00|13938.1|13937.1|13941.3|13940.3|13941.6|13940.6|13936.7|13935.7|281
1686312900000|2023-06-09 12:15:00|13941.2|13940.2|13941|13940|13942|13941|13938.5|13937.5|234
1686313200000|2023-06-09 12:20:00|13940.4|13939.4|13936.1|13935.1|13942.2|13941.2|13933.3|13932.3|436
1686313500000|2023-06-09 12:25:00|13936.2|13935.2|13932.8|13931.8|13936.4|13935.4|13931.8|13930.8|412
1686313800000|2023-06-09 12:30:00|13932.7|13931.7|13911.3|13910.3|13932.7|13931.7|13903.7|13902.7|1355
1686314100000|2023-06-09 12:35:00|13911.4|13910.4|13912.2|13911.2|13918.1|13917.1|13910.8|13909.8|794
1686314400000|2023-06-09 12:40:00|13912.3|13911.3|13918|13917|13919.1|13918.1|13910.9|13909.9|483
1686314700000|2023-06-09 12:45:00|13917.5|13916.5|13925.1|13924.1|13926|13925|13915.2|13914.2|604
1686315000000|2023-06-09 12:50:00|13924.9|13923.9|13932.3|13931.3|13932.3|13931.4|13922.4|13921.7|466
1686315300000|2023-06-09 12:55:00|13932.4|13931.7|13930|13929.3|13933.1|13932.4|13926.3|13925.3|370
1686315600000|2023-06-09 13:00:00|13929.9|13929.2|13924.8|13923.8|13931.4|13930.4|13922.7|13921.7|461
1686315900000|2023-06-09 13:05:00|13924.7|13923.7|13920.6|13919.6|13924.9|13923.9|13920.4|13919.4|355
1686316200000|2023-06-09 13:10:00|13920.3|13919.3|13921.3|13920.3|13922.7|13921.7|13917.1|13916.1|335
1686316500000|2023-06-09 13:15:00|13921.6|13920.6|13929.6|13928.6|13930.2|13929.5|13921.6|13920.6|360
1686316800000|2023-06-09 13:20:00|13929.7|13928.7|13924.9|13924.2|13930.3|13929.3|13922.6|13921.6|272
1686317100000|2023-06-09 13:25:00|13924.8|13924.1|13932.1|13931.4|13937.2|13936.5|13924.8|13924.1|445
1686317400000|2023-06-09 13:30:00|13932.2|13931.5|13925.6|13924.6|13933.9|13933.2|13924.7|13924|457
1686317700000|2023-06-09 13:35:00|13925.5|13924.5|13937.5|13936.5|13938.6|13937.6|13924.6|13923.6|545
1686318000000|2023-06-09 13:40:00|13937.4|13936.4|13947.2|13946.5|13952.1|13951.4|13935.4|13934.4|786
1686318300000|2023-06-09 13:45:00|13947.3|13946.6|13952.5|13951.8|13953.9|13953.2|13945.7|13945|665
1686318600000|2023-06-09 13:50:00|13952.6|13951.9|13958.2|13957.2|13960|13959.3|13952.5|13951.8|506
1686318900000|2023-06-09 13:55:00|13958.3|13957.3|13951.1|13950.1|13960|13959|13950|13949.3|469
1686319200000|2023-06-09 14:00:00|13951.2|13950.2|13951.4|13950.7|13956|13955.3|13948.7|13947.7|441
1686319500000|2023-06-09 14:05:00|13951.3|13950.6|13952.3|13951.6|13956.5|13955.6|13951.1|13950.4|400
1686319800000|2023-06-09 14:10:00|13952.4|13951.7|13946.6|13945.9|13953.6|13952.9|13946.4|13945.7|412
1686320100000|2023-06-09 14:15:00|13946.5|13945.8|13945.8|13945.1|13948.9|13948.2|13944|13943.3|455
1686320400000|2023-06-09 14:20:00|13945.7|13945|13938.8|13937.8|13945.7|13945|13937.3|13936.6|442
1686320700000|2023-06-09 14:25:00|13938.7|13937.7|13937.7|13937|13938.7|13937.7|13930.9|13930.2|471
1686321000000|2023-06-09 14:30:00|13938|13937.3|13936.9|13936.2|13943.7|13943|13936.1|13935.4|444
1686321300000|2023-06-09 14:35:00|13936.8|13936.1|13940.5|13939.8|13941.8|13941.1|13936|13935.3|405
1686321600000|2023-06-09 14:40:00|13940.3|13939.6|13938|13937.3|13940.4|13939.7|13931.1|13930.4|494
1686321900000|2023-06-09 14:45:00|13937.8|13937.1|13937.1|13936.4|13944|13943.3|13935|13934.3|448
1686322200000|2023-06-09 14:50:00|13937|13936.3|13936|13935.3|13938.8|13938.1|13933.6|13932.8|497
1686322500000|2023-06-09 14:55:00|13935.9|13935.2|13938.9|13938.2|13941.7|13941|13935.1|13934.3|432
1686322800000|2023-06-09 15:00:00|13938.8|13938.1|13934.2|13933.2|13938.8|13938.1|13932.4|13931.4|473
1686323100000|2023-06-09 15:05:00|13934.1|13933.1|13928.5|13927.5|13934.1|13933.1|13927.1|13926.4|438
1686323400000|2023-06-09 15:10:00|13928.4|13927.7|13929.1|13928.4|13929.8|13929.1|13925.3|13924.6|409
1686323700000|2023-06-09 15:15:00|13929|13928.3|13927.9|13927.2|13929.2|13928.5|13924.2|13923.5|324
1686324000000|2023-06-09 15:20:00|13927.8|13927.1|13932.2|13931.2|13934.1|13933.4|13927.3|13926.6|327
1686324300000|2023-06-09 15:25:00|13932.1|13931.1|13931.4|13930.7|13932.2|13931.2|13925.2|13924.4|390
1686324600000|2023-06-09 15:30:00|13931.2|13930.5|13932.4|13931.4|13932.6|13931.6|13924.8|13924.1|387
1686324900000|2023-06-09 15:35:00|13932.6|13931.7|13933.4|13932.7|13935.7|13935|13932.4|13931.7|286
1686325200000|2023-06-09 15:40:00|13933.7|13933|13938|13937|13940.2|13939.2|13933.5|13932.8|291
1686325500000|2023-06-09 15:45:00|13938.1|13937.1|13938.2|13937.2|13938.7|13937.7|13935.7|13934.7|245
1686325800000|2023-06-09 15:50:00|13938.1|13937.1|13938.1|13937.1|13938.6|13937.7|13934.2|13933.2|267
1686326100000|2023-06-09 15:55:00|13938.5|13937.5|13936.1|13935.4|13938.8|13937.8|13932|13931|277
1686326400000|2023-06-09 16:00:00|13936.2|13935.5|13937.6|13936.9|13938.5|13937.5|13934.1|13933.3|328
1686326700000|2023-06-09 16:05:00|13937.7|13937|13937.1|13936.1|13940.8|13939.8|13935.8|13934.8|276
1686327000000|2023-06-09 16:10:00|13937.2|13936.2|13934.4|13933.4|13938|13937|13932.4|13931.4|195
1686327300000|2023-06-09 16:15:00|13934.5|13933.5|13932.4|13931.4|13936.3|13935.6|13932|13931|238
1686327600000|2023-06-09 16:20:00|13932.3|13931.3|13930.6|13929.9|13932.4|13931.6|13928.7|13927.7|263
1686327900000|2023-06-09 16:25:00|13930.5|13929.8|13930.2|13929.5|13932.3|13931.6|13928.3|13927.6|248
1686328200000|2023-06-09 16:30:00|13930.4|13929.7|13934|13933|13934.9|13934.2|13929.5|13928.8|217
1686328500000|2023-06-09 16:35:00|13934.1|13933.1|13936.6|13935.9|13936.8|13935.9|13933.7|13932.7|196
1686328800000|2023-06-09 16:40:00|13936.3|13935.6|13934.7|13933.7|13936.3|13935.6|13932.8|13931.9|262
1686329100000|2023-06-09 16:45:00|13935|13934|13935.8|13934.8|13938|13937.3|13935|13934|207
1686329400000|2023-06-09 16:50:00|13935.7|13934.7|13935.2|13934.5|13935.9|13934.9|13933.6|13932.9|152
1686329700000|2023-06-09 16:55:00|13935.1|13934.4|13936.5|13935.5|13936.7|13935.7|13932.6|13931.8|178
1686330000000|2023-06-09 17:00:00|13936.3|13935.6|13933.1|13932.4|13937.1|13936.4|13932.3|13931.6|151
1686330300000|2023-06-09 17:05:00|13933|13932.3|13933|13932.3|13933.8|13932.8|13930.5|13929.8|158
1686330600000|2023-06-09 17:10:00|13933.3|13932.6|13931.9|13930.9|13933.4|13932.7|13931.7|13930.9|107
1686330900000|2023-06-09 17:15:00|13932|13931|13931.4|13930.7|13933.2|13932.5|13929.9|13929|158
1686331200000|2023-06-09 17:20:00|13931.3|13930.6|13931.3|13930.3|13932.3|13931.6|13930.1|13929.2|138
1686331500000|2023-06-09 17:25:00|13931.2|13930.2|13932.1|13931.1|13932.8|13932.1|13930.1|13929.1|125
1686331800000|2023-06-09 17:30:00|13931.9|13930.9|13933.2|13932.2|13934.3|13933.4|13931.6|13930.6|119
1686332100000|2023-06-09 17:35:00|13933.3|13932.3|13934.1|13933.1|13934.4|13933.7|13932.8|13931.8|114
1686332400000|2023-06-09 17:40:00|13934.2|13933.2|13933.4|13932.4|13934.9|13933.9|13932.8|13931.8|130
1686332700000|2023-06-09 17:45:00|13933.9|13932.9|13931.4|13930.4|13934|13933|13931.2|13930.2|129
1686333000000|2023-06-09 17:50:00|13931.7|13930.7|13930.1|13929.4|13932.7|13931.7|13929.7|13928.8|163
1686333300000|2023-06-09 17:55:00|13930.2|13929.5|13932.9|13932.2|13933.3|13932.6|13930.1|13929.4|176
1686333600000|2023-06-09 18:00:00|13932.8|13932.1|13930.7|13930|13932.9|13932.2|13929.5|13928.8|131
1686333900000|2023-06-09 18:05:00|13930.8|13930.1|13931|13930|13931.7|13930.7|13929.3|13928.3|148
1686334200000|2023-06-09 18:10:00|13930.7|13929.7|13930.5|13929.5|13931.6|13930.6|13930.2|13929.4|142
1686334500000|2023-06-09 18:15:00|13930.6|13929.6|13932|13931|13933.5|13932.5|13929.4|13928.4|156
1686334800000|2023-06-09 18:20:00|13931.7|13930.7|13935.3|13934.3|13935.7|13934.7|13931.6|13930.6|115
1686335100000|2023-06-09 18:25:00|13935.2|13934.2|13933.3|13932.6|13935.3|13934.3|13932.9|13932.2|111
1686335400000|2023-06-09 18:30:00|13933.4|13932.7|13934.4|13933.7|13935.1|13934.2|13932.7|13932|96
1686335700000|2023-06-09 18:35:00|13934.5|13933.8|13934.4|13933.7|13937.6|13936.9|13934|13933.3|119
1686336000000|2023-06-09 18:40:00|13934.3|13933.6|13936.3|13935.6|13936.4|13935.7|13934.3|13933.6|98
1686336300000|2023-06-09 18:45:00|13936.2|13935.5|13938.5|13937.5|13938.9|13938|13936.1|13935.4|125
1686336600000|2023-06-09 18:50:00|13938.3|13937.3|13938.2|13937.5|13938.5|13937.6|13937.4|13936.4|127
1686336900000|2023-06-09 18:55:00|13938.3|13937.6|13940.4|13939.7|13941.7|13941|13938.3|13937.6|189
1686337200000|2023-06-09 19:00:00|13940.2|13939.5|13939.3|13938.6|13943.2|13942.5|13939.1|13938.4|188
1686337500000|2023-06-09 19:05:00|13939.2|13938.5|13940.1|13939.4|13940.3|13939.6|13938.2|13937.5|136
1686337800000|2023-06-09 19:10:00|13940.2|13939.5|13940.1|13939.4|13940.9|13940.2|13938.3|13937.6|124
1686338100000|2023-06-09 19:15:00|13940.2|13939.5|13941.1|13940.1|13942.2|13941.2|13939.1|13938.1|131
1686338400000|2023-06-09 19:20:00|13941|13940|13941.9|13941.2|13942|13941.3|13940.9|13940|116
1686338700000|2023-06-09 19:25:00|13942|13941.3|13945.7|13945|13946.6|13945.8|13941.8|13941.1|147
1686339000000|2023-06-09 19:30:00|13945.4|13944.7|13945.8|13944.8|13946.2|13945.2|13943.7|13943|172
1686339300000|2023-06-09 19:35:00|13945.9|13944.9|13946|13945.3|13946.8|13946|13945.1|13944.2|212
1686339600000|2023-06-09 19:40:00|13945.9|13945.2|13946.1|13945.1|13946.1|13945.4|13944.9|13944.2|138
1686339900000|2023-06-09 19:45:00|13946.3|13945.6|13947.7|13947|13948|13947.1|13946|13945|140
1686340200000|2023-06-09 19:50:00|13947.5|13946.8|13947.4|13946.7|13948.3|13947.6|13946.4|13945.5|221
1686340500000|2023-06-09 19:55:00|13947.5|13946.8|13944.7|13943.7|13947.5|13946.8|13944.7|13943.7|169
1686340800000|2023-06-09 20:00:00|13943.5|13942.5|13942.8|13941.8|13944.6|13943.6|13941.5|13940.5|193
1686341100000|2023-06-09 20:05:00|13942.9|13941.9|13942|13941|13943|13942|13941.9|13940.9|141
1686341400000|2023-06-09 20:10:00|13942.9|13941.9|13943.8|13942.8|13943.8|13942.8|13942|13941|68
1686341700000|2023-06-09 20:15:00|13943.9|13942.9|13942|13941|13943.9|13942.9|13941|13940|68
1686342000000|2023-06-09 20:20:00|13941.9|13940.9|13941.2|13940.2|13942|13941|13941|13940|63
1686342300000|2023-06-09 20:25:00|13941.1|13940.1|13937.9|13936.9|13941.2|13940.2|13937.7|13936.7|87
1686342600000|2023-06-09 20:30:00|13938.6|13937.6|13940.1|13939.1|13940.5|13939.5|13937.8|13936.8|128
1686342900000|2023-06-09 20:35:00|13940.2|13939.2|13940.3|13939.3|13940.7|13939.7|13940|13939|129
1686343200000|2023-06-09 20:40:00|13940.4|13939.4|13941.9|13940.9|13942|13941|13940|13939|135
1686343500000|2023-06-09 20:45:00|13941.3|13940.3|13942.3|13941.3|13943.7|13942.7|13940.9|13939.9|137
1686343800000|2023-06-09 20:50:00|13941.9|13940.9|13940.2|13935.9|13942.4|13941.4|13937|13935|371
1686344100000|2023-06-09 20:55:00|13940.5|13935.4|13938.9|13932.2|13943.7|13937|13938.7|13932.2|263
1686513600000|2023-06-11 20:00:00|13946|13934|13946|13934|13946|13934|13946|13934|1
1686516300000|2023-06-11 20:45:00|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|1
1686516600000|2023-06-11 20:50:00|13945.4|13933.4|13946|13934|13946|13934|13945.4|13933.4|2
1686516900000|2023-06-11 20:55:00|13946.4|13933.7|13945.8|13933.1|13946.4|13933.7|13945.8|13933.1|2
1686517200000|2023-06-11 21:00:00|13946.4|13933.7|13946.4|13933.7|13946.4|13933.7|13946.4|13933.7|1
1686517500000|2023-06-11 21:05:00|13944.3|13931.6|13943.3|13936.6|13944.3|13936.6|13939.3|13926.9|31
1686517800000|2023-06-11 21:10:00|13939.4|13932.7|13940.2|13933.5|13942.8|13936.1|13939|13932.3|36
1686518100000|2023-06-11 21:15:00|13940.1|13933.4|13938.6|13931.9|13942.7|13936|13938.1|13931.4|43
1686518400000|2023-06-11 21:20:00|13938.7|13932|13938.2|13931.5|13941|13934.3|13937.6|13930.9|38
1686518700000|2023-06-11 21:25:00|13939.7|13933|13939.7|13933|13940.4|13933.7|13938.1|13931.4|13
1686519000000|2023-06-11 21:30:00|13940.2|13933.5|13939.5|13932.8|13940.2|13933.5|13937.4|13930.7|59
1686519300000|2023-06-11 21:35:00|13939.3|13932.6|13940|13933.3|13943.5|13936.8|13938.6|13931.9|78
1686519600000|2023-06-11 21:40:00|13939.8|13933.1|13940.2|13933.5|13941.2|13934.5|13938.3|13931.6|37
1686519900000|2023-06-11 21:45:00|13940|13933.3|13942.6|13935.9|13944.4|13937.7|13940|13933.3|39
1686520200000|2023-06-11 21:50:00|13943.6|13936.9|13943|13936.3|13943.7|13937|13941.3|13934.6|27
1686520500000|2023-06-11 21:55:00|13942.7|13936|13945.3|13938.6|13951|13944.3|13941.7|13935|73
1686520800000|2023-06-11 22:00:00|13945.1|13938.4|13946.4|13942.2|13953.6|13946.9|13941.8|13935.1|301
1686521100000|2023-06-11 22:05:00|13946|13942.6|13945.7|13942.4|13948.2|13945.3|13943.9|13941|109
1686521400000|2023-06-11 22:10:00|13945.6|13943.3|13943.9|13941.1|13946.7|13943.6|13943.8|13940.6|206
1686521700000|2023-06-11 22:15:00|13943.8|13941.2|13944.2|13941.6|13944.8|13942.2|13943.6|13940.9|254
1686522000000|2023-06-11 22:20:00|13944.3|13941.5|13942.6|13940.8|13944.3|13941.7|13942.2|13940|212
1686522300000|2023-06-11 22:25:00|13942.5|13940.9|13944.5|13942.6|13945.6|13943.6|13942.1|13940.3|218
1686522600000|2023-06-11 22:30:00|13944.6|13942.7|13943.5|13941.9|13944.7|13943.1|13942.4|13941|130
1686522900000|2023-06-11 22:35:00|13944|13942|13944.5|13942.7|13946.3|13945|13941.5|13939.9|229
1686523200000|2023-06-11 22:40:00|13944.6|13942.6|13944.4|13942.7|13946.4|13944.9|13943.3|13941.7|250
1686523500000|2023-06-11 22:45:00|13944.3|13942.8|13945.1|13943.3|13947.2|13946|13943.6|13941.7|161
1686523800000|2023-06-11 22:50:00|13945|13943.4|13944.5|13943|13945.9|13944.1|13943.5|13942.3|144
1686524100000|2023-06-11 22:55:00|13944.4|13942.8|13943.2|13941.7|13945.7|13944.1|13942.7|13941.2|178
1686524400000|2023-06-11 23:00:00|13943.3|13942.1|13943.4|13941.6|13945.1|13943.9|13942.9|13941.4|151
1686524700000|2023-06-11 23:05:00|13943.5|13941.8|13941.8|13940.8|13944.2|13943.1|13941.6|13940.4|185
1686525000000|2023-06-11 23:10:00|13941.9|13940.9|13941|13940|13941.9|13940.9|13939.7|13938.7|116
1686525300000|2023-06-11 23:15:00|13940.9|13939.9|13937.8|13936.8|13941|13940|13937.6|13936.6|84
1686525600000|2023-06-11 23:20:00|13937.4|13936.4|13936.3|13935.3|13938.9|13937.9|13935.1|13934.2|86
1686525900000|2023-06-11 23:25:00|13936.7|13935.7|13936.4|13935.4|13937.1|13936.1|13935.1|13934.2|108
1686526200000|2023-06-11 23:30:00|13936.6|13935.6|13937.4|13936.4|13937.4|13936.4|13934.9|13933.9|103
1686526500000|2023-06-11 23:35:00|13937.5|13936.5|13939.1|13938.1|13939.8|13938.8|13937.5|13936.5|155
1686526800000|2023-06-11 23:40:00|13939.2|13938.2|13939.3|13938.3|13940.1|13939.1|13936.7|13935.7|120
1686527100000|2023-06-11 23:45:00|13939.2|13938.2|13939.4|13938.4|13939.4|13938.4|13936|13935|139
1686527400000|2023-06-11 23:50:00|13939.3|13938.3|13937|13936|13940.2|13939.2|13937|13936|131
1686527700000|2023-06-11 23:55:00|13937.1|13936.1|13938|13937|13938.3|13937.3|13935.7|13934.7|138
1686528000000|2023-06-12 00:00:00|13937.8|13936.8|13929.4|13928.4|13938.6|13937.6|13928.1|13927.1|336
1686528300000|2023-06-12 00:05:00|13929.3|13928.3|13930.8|13929.8|13930.8|13929.8|13927.3|13926.3|185
1686528600000|2023-06-12 00:10:00|13931.4|13930.4|13928.3|13927.3|13932.5|13931.5|13927.9|13926.9|196
1686528900000|2023-06-12 00:15:00|13928.4|13927.4|13930.3|13929.3|13933.5|13932.5|13927.6|13926.6|223
1686529200000|2023-06-12 00:20:00|13930.4|13929.4|13936.1|13935.1|13936.4|13935.4|13930.4|13929.4|182
1686529500000|2023-06-12 00:25:00|13936.2|13935.2|13938.6|13937.6|13939.1|13938.1|13935.1|13934.4|138
1686529800000|2023-06-12 00:30:00|13939.5|13938.8|13938.1|13937.1|13940|13939|13936.8|13935.8|180
1686530100000|2023-06-12 00:35:00|13938|13937|13935.9|13934.9|13938.2|13937.2|13934.8|13933.8|161
1686530400000|2023-06-12 00:40:00|13935.6|13934.6|13931.9|13930.9|13935.6|13934.6|13929.8|13928.8|227
1686530700000|2023-06-12 00:45:00|13931.6|13930.6|13933.3|13932.3|13933.4|13932.4|13930.8|13929.8|152
1686531000000|2023-06-12 00:50:00|13933.1|13932.1|13937.4|13936.4|13938|13937|13932.1|13931.1|372
1686531300000|2023-06-12 00:55:00|13937.9|13936.9|13941.1|13940.4|13941.2|13940.4|13935.1|13934.1|267
1686531600000|2023-06-12 01:00:00|13941.2|13940.5|13942.2|13941.2|13945.9|13944.9|13940.7|13939.8|287
1686531900000|2023-06-12 01:05:00|13942.1|13941.1|13939.9|13938.9|13942.4|13941.4|13939.7|13938.7|207
1686532200000|2023-06-12 01:10:00|13940|13939|13941.8|13940.8|13943.1|13942.1|13939.9|13938.9|223
1686532500000|2023-06-12 01:15:00|13941.9|13940.9|13939.8|13938.8|13943.4|13942.4|13939.2|13938.2|254
1686532800000|2023-06-12 01:20:00|13939.6|13938.6|13942.4|13941.7|13943.1|13942.1|13937.5|13936.8|228
1686533100000|2023-06-12 01:25:00|13942.1|13941.4|13948.8|13947.8|13948.8|13947.8|13942.1|13941.4|204
1686533400000|2023-06-12 01:30:00|13948.7|13947.7|13947.1|13946.1|13948.9|13948|13945|13944|279
1686533700000|2023-06-12 01:35:00|13947|13946|13947.9|13946.9|13948|13947|13945|13944|218
1686534000000|2023-06-12 01:40:00|13947.6|13946.6|13945.9|13944.9|13947.8|13946.8|13945.7|13944.7|223
1686534300000|2023-06-12 01:45:00|13945.8|13944.8|13946.7|13945.7|13948.1|13947.3|13945|13944|228
1686534600000|2023-06-12 01:50:00|13946.5|13945.5|13953.8|13952.8|13954|13953|13945.8|13944.8|277
1686534900000|2023-06-12 01:55:00|13953.9|13952.9|13955.1|13954.1|13958.3|13957.3|13953.9|13952.9|328
1686535200000|2023-06-12 02:00:00|13955.2|13954.2|13953.6|13952.6|13955.2|13954.2|13952.4|13951.4|199
1686535500000|2023-06-12 02:05:00|13953.5|13952.5|13953.2|13952.2|13954.3|13953.3|13952.2|13951.4|184
1686535800000|2023-06-12 02:10:00|13953.1|13952.1|13955.4|13954.4|13956.5|13955.5|13952.3|13951.3|150
1686536100000|2023-06-12 02:15:00|13955.5|13954.5|13957.4|13956.4|13960.3|13959.3|13955.4|13954.4|202
1686536400000|2023-06-12 02:20:00|13957.5|13956.5|13956.4|13955.4|13959.4|13958.4|13955.9|13954.9|203
1686536700000|2023-06-12 02:25:00|13956.2|13955.2|13958.3|13957.3|13959.5|13958.5|13954.4|13953.4|166
1686537000000|2023-06-12 02:30:00|13958.4|13957.4|13959.1|13958.1|13960.1|13959.1|13958|13957|152
1686537300000|2023-06-12 02:35:00|13959.2|13958.2|13964.1|13963.1|13964.9|13963.9|13959.2|13958.2|224
1686537600000|2023-06-12 02:40:00|13964.2|13963.2|13963.3|13962.3|13964.4|13963.5|13960.9|13959.9|200
1686537900000|2023-06-12 02:45:00|13963.4|13962.4|13961.5|13960.5|13965|13964|13960.6|13959.6|186
1686538200000|2023-06-12 02:50:00|13961.4|13960.4|13958.6|13957.6|13961.6|13960.6|13958|13957|192
1686538500000|2023-06-12 02:55:00|13958.2|13957.2|13954.6|13953.6|13958.6|13957.6|13954.2|13953.2|176
1686538800000|2023-06-12 03:00:00|13954.8|13953.8|13953.3|13952.3|13955.9|13955.1|13952.7|13952|171
1686539100000|2023-06-12 03:05:00|13953.5|13952.5|13952.7|13951.7|13955.4|13954.4|13952.1|13951.1|171
1686539400000|2023-06-12 03:10:00|13952.8|13951.8|13949.4|13948.4|13952.8|13951.8|13948.1|13947.1|216
1686539700000|2023-06-12 03:15:00|13949.3|13948.3|13951.4|13950.4|13951.5|13950.7|13948.9|13947.9|114
1686540000000|2023-06-12 03:20:00|13951.5|13950.5|13951.9|13950.9|13953.6|13952.6|13951.3|13950.3|144
1686540300000|2023-06-12 03:25:00|13952|13951|13953.9|13952.9|13954.3|13953.3|13951.6|13950.6|127
1686540600000|2023-06-12 03:30:00|13953|13952.3|13949.9|13948.9|13953|13952.3|13948.9|13947.9|185
1686540900000|2023-06-12 03:35:00|13949.8|13948.8|13947.8|13946.8|13949.9|13948.9|13947.5|13946.5|76
1686541200000|2023-06-12 03:40:00|13947.9|13946.9|13944.9|13943.9|13951.4|13950.4|13942.6|13941.9|254
1686541500000|2023-06-12 03:45:00|13945|13944|13942.9|13941.9|13946.9|13945.9|13942.8|13941.8|192
1686541800000|2023-06-12 03:50:00|13942.8|13941.8|13942.9|13941.9|13943.8|13942.8|13940.9|13939.9|143
1686542100000|2023-06-12 03:55:00|13942.8|13941.8|13943.8|13943.1|13944.4|13943.4|13942.8|13941.8|147
1686542400000|2023-06-12 04:00:00|13943.9|13943.2|13941.8|13941.1|13946.4|13945.4|13941.4|13940.7|233
1686542700000|2023-06-12 04:05:00|13941.9|13941.2|13937.6|13936.6|13942|13941.3|13936|13935.1|231
1686543000000|2023-06-12 04:10:00|13937.2|13936.2|13937.1|13936.1|13939|13938|13935.9|13935.1|134
1686543300000|2023-06-12 04:15:00|13937.2|13936.2|13937.6|13936.6|13939.1|13938.2|13935.8|13934.8|188
1686543600000|2023-06-12 04:20:00|13937.5|13936.5|13937.4|13936.4|13939.2|13938.2|13936.6|13935.8|159
1686543900000|2023-06-12 04:25:00|13937.5|13936.5|13939.1|13938.4|13939.3|13938.5|13936.7|13935.9|160
1686544200000|2023-06-12 04:30:00|13939.2|13938.5|13944.1|13943.4|13944.2|13943.5|13938.8|13938.1|143
1686544500000|2023-06-12 04:35:00|13944|13943.3|13943.2|13942.2|13944.3|13943.6|13942|13941.2|133
1686544800000|2023-06-12 04:40:00|13943.1|13942.1|13943.9|13942.9|13944.4|13943.4|13941.9|13940.9|207
1686545100000|2023-06-12 04:45:00|13943.5|13942.5|13944|13943|13944.5|13943.5|13942.3|13941.3|192
1686545400000|2023-06-12 04:50:00|13944.1|13943.1|13946.1|13945.1|13946.2|13945.2|13942.9|13941.9|165
1686545700000|2023-06-12 04:55:00|13946|13945|13946.8|13946.1|13948.2|13947.2|13945.9|13944.9|202
1686546000000|2023-06-12 05:00:00|13946.7|13946|13946.8|13945.8|13947.9|13947.1|13946.4|13945.4|126
1686546300000|2023-06-12 05:05:00|13946.7|13945.7|13942.8|13941.8|13947.7|13946.8|13942.2|13941.2|247
1686546600000|2023-06-12 05:10:00|13942.5|13941.5|13940.2|13939.2|13942.7|13941.8|13940.1|13939.1|171
1686546900000|2023-06-12 05:15:00|13940.5|13939.5|13942|13941|13943|13942|13938.6|13937.6|148
1686547200000|2023-06-12 05:20:00|13941.9|13940.9|13945.4|13944.4|13945.7|13944.9|13941.9|13940.9|154
1686547500000|2023-06-12 05:25:00|13945.3|13944.3|13952.2|13951.2|13952.2|13951.2|13945.2|13944.2|206
1686547800000|2023-06-12 05:30:00|13952.3|13951.3|13947.7|13946.7|13952.9|13952.2|13947.2|13946.2|206
1686548100000|2023-06-12 05:35:00|13947.6|13946.6|13946.6|13945.6|13948.4|13947.4|13944.4|13943.4|175
1686548400000|2023-06-12 05:40:00|13946.5|13945.5|13949.5|13948.5|13950.6|13949.6|13946.1|13945.1|152
1686548700000|2023-06-12 05:45:00|13949.4|13948.4|13950.4|13949.4|13950.6|13949.6|13947.2|13946.2|186
1686549000000|2023-06-12 05:50:00|13950.5|13949.5|13953.4|13952.4|13953.8|13952.8|13948.6|13947.6|159
1686549300000|2023-06-12 05:55:00|13953.2|13952.5|13952.8|13951.8|13954.3|13953.3|13952.1|13951.1|285
1686549600000|2023-06-12 06:00:00|13952.6|13951.9|13949.7|13948.7|13954.1|13953.3|13948.7|13947.7|301
1686549900000|2023-06-12 06:05:00|13949.8|13948.8|13949.7|13949|13953.2|13952.2|13949.5|13948.7|248
1686550200000|2023-06-12 06:10:00|13949.8|13949.1|13951.6|13950.6|13951.7|13951|13948|13947|215
1686550500000|2023-06-12 06:15:00|13951.7|13950.7|13954.6|13953.9|13957.2|13956.5|13950.5|13949.8|191
1686550800000|2023-06-12 06:20:00|13954.5|13953.8|13947.8|13946.8|13954.5|13953.8|13947.8|13946.8|179
1686551100000|2023-06-12 06:25:00|13947.9|13946.9|13947|13946|13947.9|13947|13945.7|13945|183
1686551400000|2023-06-12 06:30:00|13946.9|13945.9|13949.6|13948.6|13950.8|13949.9|13945|13944|269
1686551700000|2023-06-12 06:35:00|13949.5|13948.5|13951|13950|13951.9|13950.9|13947.9|13947|233
1686552000000|2023-06-12 06:40:00|13951.1|13950.1|13951.6|13950.6|13954|13953|13948.1|13947.1|308
1686552300000|2023-06-12 06:45:00|13951.7|13950.7|13953.7|13953|13954.5|13953.5|13950|13949.3|199
1686552600000|2023-06-12 06:50:00|13953.8|13953.1|13948.9|13947.9|13954.3|13953.6|13948.8|13947.8|226
1686552900000|2023-06-12 06:55:00|13948.8|13947.8|13950.1|13949.4|13950.4|13949.5|13948.4|13947.5|255
1686553200000|2023-06-12 07:00:00|13950.8|13950.1|13949.1|13948.4|13955.1|13954.1|13948.7|13947.7|470
1686553500000|2023-06-12 07:05:00|13949|13948.3|13957.5|13956.8|13960.6|13959.9|13946.5|13945.8|515
1686553800000|2023-06-12 07:10:00|13957.6|13956.9|13955.6|13954.9|13960.4|13959.4|13953|13952|544
1686554100000|2023-06-12 07:15:00|13955.8|13955.1|13958.7|13957.7|13960.9|13959.9|13953.6|13952.9|466
1686554400000|2023-06-12 07:20:00|13958.6|13957.6|13955.9|13954.9|13959.7|13958.7|13950.8|13949.8|449
1686554700000|2023-06-12 07:25:00|13956|13955|13961.3|13960.3|13961.6|13960.8|13954.3|13953.3|323
1686555000000|2023-06-12 07:30:00|13961.4|13960.4|13960.2|13959.5|13963.5|13962.6|13957.9|13956.9|436
1686555300000|2023-06-12 07:35:00|13959.9|13959.2|13957.9|13957.2|13960.6|13959.6|13956.7|13955.7|286
1686555600000|2023-06-12 07:40:00|13958|13957|13956.5|13955.5|13959.6|13958.9|13955.9|13955.1|249
1686555900000|2023-06-12 07:45:00|13956.6|13955.6|13952.7|13952|13962|13961|13952.7|13951.8|355
1686556200000|2023-06-12 07:50:00|13952.8|13952.1|13958.6|13957.6|13958.6|13957.8|13951.9|13951.2|440
1686556500000|2023-06-12 07:55:00|13959.2|13958.2|13951.4|13950.4|13959.6|13958.6|13948.6|13947.9|424
1686556800000|2023-06-12 08:00:00|13951.8|13950.8|13951.5|13950.8|13954.1|13953.1|13947.7|13947|445
1686557100000|2023-06-12 08:05:00|13950.6|13949.9|13946.1|13945.1|13952.3|13951.6|13944.5|13943.8|391
1686557400000|2023-06-12 08:10:00|13946.2|13945.2|13948.8|13947.8|13949.2|13948.2|13943.9|13942.9|391
1686557700000|2023-06-12 08:15:00|13948.9|13947.9|13947.1|13946.1|13950.6|13949.6|13946.2|13945.2|384
1686558000000|2023-06-12 08:20:00|13946.9|13945.9|13943.1|13942.1|13947.9|13946.9|13942.1|13941.4|332
1686558300000|2023-06-12 08:25:00|13943|13942|13938.3|13937.3|13943.6|13942.6|13937.7|13936.8|339
1686558600000|2023-06-12 08:30:00|13938.2|13937.2|13928.2|13927.2|13939.8|13938.8|13926.2|13925.2|463
1686558900000|2023-06-12 08:35:00|13928.5|13927.5|13928.6|13927.9|13930.1|13929.1|13923.7|13923|370
1686559200000|2023-06-12 08:40:00|13928.8|13928.1|13925.1|13924.1|13931|13930|13924.7|13923.7|285
1686559500000|2023-06-12 08:45:00|13925.2|13924.2|13920.4|13919.4|13925.6|13924.6|13920|13919|324
1686559800000|2023-06-12 08:50:00|13920.3|13919.3|13919.4|13917.9|13920.5|13919.5|13916.6|13915.6|445
1686560100000|2023-06-12 08:55:00|13919.3|13917.8|13921.1|13920.1|13922.2|13920.9|13917.3|13916.3|452
1686560400000|2023-06-12 09:00:00|13920.8|13919.8|13920.2|13919.2|13923.3|13922.3|13918.2|13917.2|398
1686560700000|2023-06-12 09:05:00|13919.6|13918.6|13925|13924|13925.6|13924.6|13919|13918|262
1686561000000|2023-06-12 09:10:00|13924.8|13923.8|13925.1|13924.1|13927.8|13926.8|13922|13921|286
1686561300000|2023-06-12 09:15:00|13924.8|13923.8|13921.9|13920.9|13926.2|13925.2|13921.7|13920.7|278
1686561600000|2023-06-12 09:20:00|13921.8|13920.8|13926.1|13925.1|13927.8|13926.8|13921.8|13920.8|280
1686561900000|2023-06-12 09:25:00|13926.2|13925.2|13926|13925.3|13929.8|13928.8|13924.8|13923.8|269
1686562200000|2023-06-12 09:30:00|13926.1|13925.4|13923.7|13922.7|13926.4|13925.4|13922|13921|298
1686562500000|2023-06-12 09:35:00|13923.8|13922.8|13923|13922|13926|13925|13922|13921|212
1686562800000|2023-06-12 09:40:00|13923.5|13922.5|13923.1|13922.1|13923.7|13922.7|13920|13919|213
1686563100000|2023-06-12 09:45:00|13923.2|13922.2|13926.7|13925.7|13928.6|13927.9|13922.2|13921.2|366
1686563400000|2023-06-12 09:50:00|13926.8|13925.8|13927|13926|13927.6|13926.7|13924.4|13923.6|216
1686563700000|2023-06-12 09:55:00|13926.8|13925.8|13924.8|13923.8|13927.7|13926.7|13923.5|13922.5|231
1686564000000|2023-06-12 10:00:00|13924.7|13923.7|13923.2|13922.2|13925|13924|13922.1|13921.2|243
1686564300000|2023-06-12 10:05:00|13923.1|13922.1|13920.4|13919.4|13923.9|13922.9|13917.3|13916.3|257
1686564600000|2023-06-12 10:10:00|13920.5|13919.8|13918.6|13917.6|13923.3|13922.3|13917.4|13916.4|295
1686564900000|2023-06-12 10:15:00|13918.5|13917.5|13913.5|13912.5|13918.5|13917.5|13911.6|13910.9|290
1686565200000|2023-06-12 10:20:00|13913.7|13912.7|13909.8|13908.8|13914.4|13913.4|13909.6|13908.6|286
1686565500000|2023-06-12 10:25:00|13910.2|13909.2|13917.3|13916.3|13918.5|13917.8|13910.2|13909.2|377
1686565800000|2023-06-12 10:30:00|13917.4|13916.4|13914.5|13913.5|13918.4|13917.4|13913|13912.3|364
1686566100000|2023-06-12 10:35:00|13914.4|13913.4|13910.8|13909.8|13914.6|13913.6|13907.9|13906.9|336
1686566400000|2023-06-12 10:40:00|13910.9|13909.9|13910.7|13909.7|13916.2|13915.2|13910.3|13909.3|318
1686566700000|2023-06-12 10:45:00|13910.5|13909.5|13912.6|13911.6|13912.6|13911.6|13907|13906|436
1686567000000|2023-06-12 10:50:00|13913.1|13912.1|13918|13917|13919.2|13918.2|13912.3|13911.3|395
1686567300000|2023-06-12 10:55:00|13917.9|13916.9|13920|13919|13921.2|13920.2|13916.5|13915.5|274
1686567600000|2023-06-12 11:00:00|13919.9|13918.9|13924.2|13923.5|13925.1|13924.2|13918.1|13917.1|296
1686567900000|2023-06-12 11:05:00|13924.7|13924|13922.3|13921.3|13926.9|13925.9|13920.8|13919.8|251
1686568200000|2023-06-12 11:10:00|13922.2|13921.2|13921.9|13920.9|13924.2|13923.5|13921.3|13920.3|196
1686568500000|2023-06-12 11:15:00|13921.8|13920.8|13928.3|13927.6|13928.5|13927.8|13921.7|13920.7|228
1686568800000|2023-06-12 11:20:00|13928.4|13927.7|13935.2|13934.5|13936|13935.3|13928.3|13927.6|336
1686569100000|2023-06-12 11:25:00|13935.3|13934.6|13934.5|13933.5|13938|13937.3|13933.4|13932.4|252
1686569400000|2023-06-12 11:30:00|13934.4|13933.4|13931.9|13930.9|13935.3|13934.3|13930.3|13929.3|280
1686569700000|2023-06-12 11:35:00|13932.2|13931.2|13937.5|13936.5|13938.1|13937.4|13931.5|13930.8|219
1686570000000|2023-06-12 11:40:00|13936.9|13935.9|13938.1|13937.1|13938.3|13937.6|13934.6|13933.6|250
1686570300000|2023-06-12 11:45:00|13938|13937.3|13938.8|13937.8|13941.7|13940.7|13937.3|13936.6|288
1686570600000|2023-06-12 11:50:00|13938.7|13937.7|13937.3|13936.3|13940.3|13939.5|13935.6|13934.9|296
1686570900000|2023-06-12 11:55:00|13937.2|13936.2|13938.7|13938|13940|13939.3|13937.1|13936.1|251
1686571200000|2023-06-12 12:00:00|13938.6|13937.9|13935.8|13935.1|13939.9|13939.2|13935.5|13934.8|259
1686571500000|2023-06-12 12:05:00|13935.9|13935.2|13937.1|13936.4|13937.8|13937.1|13935.2|13934.5|347
1686571800000|2023-06-12 12:10:00|13937.2|13936.5|13939|13938.3|13939.5|13938.5|13934.9|13934.2|269
1686572100000|2023-06-12 12:15:00|13939.3|13938.6|13933.5|13932.8|13940|13939.2|13928.8|13927.8|286
1686572400000|2023-06-12 12:20:00|13932.7|13932|13923.2|13922.5|13933.2|13932.5|13922.5|13921.8|483
1686572700000|2023-06-12 12:25:00|13923.1|13922.4|13924|13923|13925.3|13924.3|13914.7|13913.7|625
1686573000000|2023-06-12 12:30:00|13924.6|13923.6|13928.7|13928|13931.6|13930.6|13922|13921.3|478
1686573300000|2023-06-12 12:35:00|13928.6|13927.9|13921.6|13920.9|13931.7|13931|13921|13920.3|468
1686573600000|2023-06-12 12:40:00|13921.9|13921.2|13918.1|13917.1|13922.8|13921.9|13914.2|13913.5|527
1686573900000|2023-06-12 12:45:00|13918.2|13917.2|13917.1|13916.1|13919.4|13918.4|13913.4|13912.4|467
1686574200000|2023-06-12 12:50:00|13917.2|13916.2|13916.6|13915.9|13919.7|13919|13914.3|13913.6|309
1686574500000|2023-06-12 12:55:00|13916.9|13916.2|13921|13920|13921.4|13920.7|13909.4|13908.7|470
1686574800000|2023-06-12 13:00:00|13921.1|13920.1|13924.8|13924.1|13926.6|13925.6|13919.1|13918.1|400
1686575100000|2023-06-12 13:05:00|13924.7|13924|13929.6|13928.9|13930.7|13930|13923.5|13922.8|319
1686575400000|2023-06-12 13:10:00|13929.7|13929|13931.3|13930.3|13932|13931.3|13929|13928.3|282
1686575700000|2023-06-12 13:15:00|13930.9|13930.2|13933.8|13933.1|13934|13933.3|13928.5|13927.5|331
1686576000000|2023-06-12 13:20:00|13933.9|13933.2|13930.9|13930.2|13935.4|13934.7|13929.7|13929|395
1686576300000|2023-06-12 13:25:00|13930.8|13930.1|13935.2|13934.2|13937|13936.3|13930.4|13929.7|354
1686576600000|2023-06-12 13:30:00|13934|13933.3|13937.5|13936.5|13938.4|13937.7|13932.3|13931.3|531
1686576900000|2023-06-12 13:35:00|13937.4|13936.4|13945.7|13945|13947.6|13946.9|13937.3|13936.3|552
1686577200000|2023-06-12 13:40:00|13945.8|13945.1|13944.9|13944.2|13948.4|13947.7|13942.2|13941.2|480
1686577500000|2023-06-12 13:45:00|13945.2|13944.5|13958.3|13957.6|13960|13959.3|13944.1|13943.4|504
1686577800000|2023-06-12 13:50:00|13958.7|13958|13967.7|13966.7|13973|13972.3|13958.7|13958|940
1686578100000|2023-06-12 13:55:00|13967.6|13966.6|13966.6|13965.6|13974.7|13974|13964.2|13963.2|816
1686578400000|2023-06-12 14:00:00|13966.7|13965.7|13958|13957.3|13969.3|13968.6|13956.9|13956.2|621
1686578700000|2023-06-12 14:05:00|13957.9|13957.2|13962.3|13961.3|13964.9|13964.2|13955.8|13955.1|514
1686579000000|2023-06-12 14:10:00|13962.4|13961.4|13961.1|13960.4|13962.7|13961.7|13953.6|13952.9|566
1686579300000|2023-06-12 14:15:00|13960.6|13959.9|13966.6|13965.6|13966.7|13966|13956.2|13955.5|492
1686579600000|2023-06-12 14:20:00|13966.8|13965.8|13961.2|13960.5|13968.1|13967.1|13958|13957.1|584
1686579900000|2023-06-12 14:25:00|13961.3|13960.6|13970.2|13969.5|13970.9|13970.2|13960.6|13959.9|551
1686580200000|2023-06-12 14:30:00|13970.5|13969.8|13968|13967.3|13970.9|13970.2|13965|13964.3|536
1686580500000|2023-06-12 14:35:00|13967.9|13967.2|13969.6|13968.9|13972.5|13971.6|13967.2|13966.5|484
1686580800000|2023-06-12 14:40:00|13969.7|13969|13966.4|13965.7|13969.7|13969|13963.7|13962.7|590
1686581100000|2023-06-12 14:45:00|13966.3|13965.6|13963.7|13963|13966.4|13965.7|13961.4|13960.6|470
1686581400000|2023-06-12 14:50:00|13963.8|13963.1|13963.4|13962.7|13968.6|13967.9|13959.1|13958.4|550
1686581700000|2023-06-12 14:55:00|13963.3|13962.6|13962.6|13961.6|13966.5|13965.8|13961.4|13960.7|440
1686582000000|2023-06-12 15:00:00|13962.8|13961.8|13962.3|13961.6|13964.6|13963.9|13959.4|13958.7|459
1686582300000|2023-06-12 15:05:00|13962.4|13961.7|13953.5|13952.8|13962.6|13961.9|13953.1|13952.4|434
1686582600000|2023-06-12 15:10:00|13953.6|13952.9|13952.5|13951.8|13955.4|13954.4|13950.9|13950.2|393
1686582900000|2023-06-12 15:15:00|13952.4|13951.7|13953|13952.3|13956.8|13955.8|13951.7|13950.7|310
1686583200000|2023-06-12 15:20:00|13952.9|13952.2|13953|13952.3|13954.9|13953.9|13950.9|13949.9|359
1686583500000|2023-06-12 15:25:00|13952.8|13952.1|13953.3|13952.3|13954.8|13954.1|13952.1|13951.1|358
1686583800000|2023-06-12 15:30:00|13953.5|13952.5|13955.3|13954.3|13960.3|13959.3|13953.4|13952.4|389
1686584100000|2023-06-12 15:35:00|13955.4|13954.4|13957.4|13956.4|13957.5|13956.5|13951.3|13950.6|412
1686584400000|2023-06-12 15:40:00|13957.5|13956.5|13956.8|13955.8|13958|13957|13954.7|13953.7|319
1686584700000|2023-06-12 15:45:00|13956.9|13955.9|13966.3|13965.3|13966.8|13965.8|13956.4|13955.4|339
1686585000000|2023-06-12 15:50:00|13966.4|13965.4|13968.7|13967.7|13969|13968|13965.2|13964.2|301
1686585300000|2023-06-12 15:55:00|13968.8|13967.8|13972.5|13971.8|13973.6|13972.6|13968.8|13967.8|271
1686585600000|2023-06-12 16:00:00|13972.6|13971.9|13968.9|13968.2|13973|13972.1|13968.1|13967.4|270
1686585900000|2023-06-12 16:05:00|13968.8|13968.1|13968|13967.3|13970.6|13969.9|13967.5|13966.8|268
1686586200000|2023-06-12 16:10:00|13968.2|13967.5|13970|13969|13970.3|13969.4|13966|13965.3|261
1686586500000|2023-06-12 16:15:00|13970.1|13969.1|13969.9|13969.2|13971.2|13970.4|13968.9|13967.9|238
1686586800000|2023-06-12 16:20:00|13970|13969.3|13968.2|13967.2|13971.5|13970.6|13966.3|13965.6|240
1686587100000|2023-06-12 16:25:00|13968.4|13967.4|13972.8|13972.1|13973.2|13972.5|13967.3|13966.6|228
1686587400000|2023-06-12 16:30:00|13972.9|13972.2|13975.4|13974.7|13975.5|13974.8|13972.8|13972.1|220
1686587700000|2023-06-12 16:35:00|13975.5|13974.8|13970.7|13970|13976.3|13975.6|13970.2|13969.3|234
1686588000000|2023-06-12 16:40:00|13970.6|13969.9|13970.9|13969.9|13972.2|13971.3|13968.7|13967.8|307
1686588300000|2023-06-12 16:45:00|13971|13970|13969.2|13968.2|13971|13970|13967.8|13966.8|179
1686588600000|2023-06-12 16:50:00|13968.1|13967.4|13971.9|13970.9|13971.9|13970.9|13966.9|13965.9|234
1686588900000|2023-06-12 16:55:00|13971.8|13970.8|13972.3|13971.3|13974.5|13973.7|13970.8|13969.8|207
1686589200000|2023-06-12 17:00:00|13972.2|13971.2|13968.9|13967.9|13977.3|13976.3|13967.8|13966.9|385
1686589500000|2023-06-12 17:05:00|13969.1|13968.1|13964.9|13963.9|13969.2|13968.5|13964.3|13963.3|160
1686589800000|2023-06-12 17:10:00|13964.8|13963.8|13962.8|13961.8|13964.9|13963.9|13960.2|13959.5|216
1686590100000|2023-06-12 17:15:00|13962.6|13961.6|13961|13960.3|13962.9|13962.2|13957.9|13957.2|275
1686590400000|2023-06-12 17:20:00|13961.1|13960.4|13963.2|13962.2|13963.9|13963|13960.3|13959.6|172
1686590700000|2023-06-12 17:25:00|13963.3|13962.3|13963.7|13962.7|13964.8|13963.8|13963.1|13962.1|193
1686591000000|2023-06-12 17:30:00|13963.8|13962.8|13965.7|13964.7|13965.7|13964.7|13961.9|13960.9|207
1686591300000|2023-06-12 17:35:00|13965.5|13964.5|13969|13968.3|13969.2|13968.3|13965.2|13964.2|128
1686591600000|2023-06-12 17:40:00|13969.2|13968.5|13964.1|13963.1|13970.7|13969.7|13964|13963|142
1686591900000|2023-06-12 17:45:00|13964|13963|13964|13963.3|13965.6|13964.6|13963.6|13962.9|160
1686592200000|2023-06-12 17:50:00|13964.1|13963.4|13962.2|13961.2|13965|13964.3|13961.7|13961|150
1686592500000|2023-06-12 17:55:00|13962.1|13961.1|13964.2|13963.2|13964.9|13963.9|13962|13961.1|202
1686592800000|2023-06-12 18:00:00|13964.3|13963.3|13959.9|13959.2|13965.1|13964.4|13959.7|13959|159
1686593100000|2023-06-12 18:05:00|13960.1|13959.4|13960.5|13959.5|13961.9|13961|13959|13958.2|184
1686593400000|2023-06-12 18:10:00|13960.6|13959.6|13959.2|13958.5|13961.4|13960.4|13959.2|13958.3|166
1686593700000|2023-06-12 18:15:00|13959.3|13958.6|13961.4|13960.4|13961.4|13960.4|13958.5|13957.8|187
1686594000000|2023-06-12 18:20:00|13961.5|13960.5|13963.2|13962.2|13964.6|13963.6|13961.3|13960.3|199
1686594300000|2023-06-12 18:25:00|13963.3|13962.3|13964.4|13963.4|13964.5|13963.5|13961.2|13960.4|143
1686594600000|2023-06-12 18:30:00|13964.5|13963.5|13964|13963|13966.7|13965.7|13964|13963|191
1686594900000|2023-06-12 18:35:00|13963.9|13962.9|13961.4|13960.7|13963.9|13962.9|13961.1|13960.1|117
1686595200000|2023-06-12 18:40:00|13961.3|13960.6|13958.4|13957.7|13961.5|13960.8|13958.3|13957.6|84
1686595500000|2023-06-12 18:45:00|13958.6|13957.6|13956.5|13955.8|13958.7|13957.8|13956.3|13955.4|98
1686595800000|2023-06-12 18:50:00|13956.6|13955.9|13959.3|13958.6|13959.6|13958.8|13956.6|13955.9|176
1686596100000|2023-06-12 18:55:00|13959.4|13958.7|13960.9|13960.2|13963.4|13962.7|13959.4|13958.7|197
1686596400000|2023-06-12 19:00:00|13960.5|13959.8|13960.1|13959.1|13961|13960.3|13956.8|13956.1|198
1686596700000|2023-06-12 19:05:00|13959.9|13959.2|13960.2|13959.2|13961|13960|13957.6|13956.6|237
1686597000000|2023-06-12 19:10:00|13960.1|13959.1|13963|13962.3|13963.4|13962.7|13959.7|13958.7|250
1686597300000|2023-06-12 19:15:00|13963.2|13962.5|13962.5|13961.8|13964.3|13963.6|13961.3|13960.3|245
1686597600000|2023-06-12 19:20:00|13962.4|13961.7|13960.9|13960.2|13962.6|13961.9|13959.9|13959.2|178
1686597900000|2023-06-12 19:25:00|13960.8|13960.1|13960|13959.3|13962.2|13961.5|13958.5|13957.8|196
1686598200000|2023-06-12 19:30:00|13959.9|13959.2|13961.8|13960.8|13963|13962.3|13957.7|13957|279
1686598500000|2023-06-12 19:35:00|13961.6|13960.6|13959.2|13958.2|13961.6|13960.6|13957.3|13956.6|209
1686598800000|2023-06-12 19:40:00|13959.1|13958.1|13958.4|13957.7|13960.7|13959.7|13958.3|13957.6|131
1686599100000|2023-06-12 19:45:00|13958.3|13957.6|13958.9|13958.2|13960.4|13959.5|13957.4|13956.7|191
1686599400000|2023-06-12 19:50:00|13959|13958.3|13956.2|13955.5|13959.1|13958.4|13954.9|13954.1|224
1686599700000|2023-06-12 19:55:00|13955.9|13955.2|13957.4|13956.4|13958|13957.3|13955.5|13954.8|156
1686600000000|2023-06-12 20:00:00|13956.8|13956.1|13954.8|13953.8|13957.2|13956.5|13953.9|13952.9|152
1686600300000|2023-06-12 20:05:00|13954.9|13953.9|13956.4|13955.4|13956.7|13955.7|13953.9|13952.9|120
1686600600000|2023-06-12 20:10:00|13956.3|13955.3|13957|13956|13957.9|13956.9|13955.9|13954.9|150
1686600900000|2023-06-12 20:15:00|13956.6|13955.6|13957|13956.3|13958.3|13957.3|13955.9|13955|98
1686601200000|2023-06-12 20:20:00|13956.9|13956.2|13957|13956.3|13957.2|13956.4|13956.4|13955.4|100
1686601500000|2023-06-12 20:25:00|13957.2|13956.2|13957.2|13956.2|13957.3|13956.6|13956.2|13955.5|68
1686601800000|2023-06-12 20:30:00|13957.1|13956.1|13956.6|13955.6|13957.5|13956.5|13956.5|13955.5|96
1686602100000|2023-06-12 20:35:00|13956.7|13955.7|13959.1|13958.1|13959.4|13958.2|13956.6|13955.6|70
1686602400000|2023-06-12 20:40:00|13959.4|13957.9|13960.2|13959.2|13960.4|13959.4|13958.5|13957.5|122
1686602700000|2023-06-12 20:45:00|13959.9|13958.9|13960.9|13959.9|13961.6|13960.3|13959.9|13958.7|149
1686603000000|2023-06-12 20:50:00|13961.3|13959.7|13961.5|13959.8|13961.6|13960.3|13960.3|13959|210
1686603300000|2023-06-12 20:55:00|13962|13959.4|13962.7|13958.3|13963.5|13960.2|13961.8|13958.2|234
1686603600000|2023-06-12 21:00:00|13964.6|13957.9|13967.8|13961.1|13967.8|13961.1|13964.5|13957.8|20
1686603900000|2023-06-12 21:05:00|13968.1|13961.4|13966.4|13959.7|13968.1|13961.4|13966|13959.3|35
1686604200000|2023-06-12 21:10:00|13966.6|13959.9|13965.3|13958.6|13966.6|13959.9|13965.1|13958.4|28
1686604500000|2023-06-12 21:15:00|13965.2|13958.5|13965.3|13958.6|13965.5|13958.8|13965.2|13958.5|6
1686604800000|2023-06-12 21:20:00|13964.7|13958|13964.6|13957.9|13964.7|13958|13964|13957.3|9
1686605100000|2023-06-12 21:25:00|13964.5|13957.8|13962.2|13955.6|13964.6|13957.9|13962.1|13955.4|32
1686605400000|2023-06-12 21:30:00|13962.3|13955.7|13962.1|13955.7|13962.5|13956|13962.1|13955.6|31
1686605700000|2023-06-12 21:35:00|13962.2|13955.5|13961.7|13956|13962.2|13956|13961.7|13955.5|34
1686606000000|2023-06-12 21:40:00|13961.8|13955.9|13961.8|13956.1|13961.9|13956.1|13961.6|13955.8|38
1686606300000|2023-06-12 21:45:00|13961.9|13956.2|13961.9|13956.2|13961.9|13956.3|13961.7|13955.9|18
1686606600000|2023-06-12 21:50:00|13962|13956.3|13961.6|13955.9|13962|13956.4|13961.6|13955.8|62
1686606900000|2023-06-12 21:55:00|13962|13956|13962.6|13957.2|13963.5|13957.5|13961.8|13955.6|82
1686607200000|2023-06-12 22:00:00|13962.5|13956.6|13960.8|13958.3|13963.3|13959|13960.6|13955.7|141
1686607500000|2023-06-12 22:05:00|13960.5|13958.7|13960.2|13958.1|13960.8|13958.8|13960.1|13958.1|35
1686607800000|2023-06-12 22:10:00|13960.1|13957.6|13956.5|13954.7|13960.1|13957.9|13955.8|13954.6|170
1686608100000|2023-06-12 22:15:00|13956.6|13954.6|13956.5|13954.8|13957.1|13955.6|13954.4|13953.4|190
1686608400000|2023-06-12 22:20:00|13956.8|13955|13956.5|13954.7|13957.4|13955.7|13955.8|13954.4|107
1686608700000|2023-06-12 22:25:00|13956.4|13954.8|13954.8|13953.1|13956.9|13954.9|13954.7|13953|94
1686609000000|2023-06-12 22:30:00|13955.9|13953|13954.6|13953.6|13956.4|13954.5|13954.5|13953|102
1686609300000|2023-06-12 22:35:00|13954.7|13953.7|13955.5|13954|13956.5|13955.1|13954.4|13953.3|115
1686609600000|2023-06-12 22:40:00|13955.2|13953.9|13955.9|13954.3|13956|13954.6|13954.6|13953.3|92
1686609900000|2023-06-12 22:45:00|13955.6|13954.4|13956.9|13955.2|13956.9|13955.4|13955.5|13954|138
1686610200000|2023-06-12 22:50:00|13957.4|13955.1|13955.8|13954.8|13957.5|13956|13955.7|13954.5|117
1686610500000|2023-06-12 22:55:00|13955.7|13954.7|13956.7|13954.9|13956.9|13955.7|13955.7|13954.7|102
1686610800000|2023-06-12 23:00:00|13956.6|13955|13953.5|13952.5|13956.9|13955.6|13953.2|13952.2|92
1686611100000|2023-06-12 23:05:00|13953.6|13952.6|13947.8|13946.8|13953.6|13952.6|13945.7|13944.7|166
1686611400000|2023-06-12 23:10:00|13947.7|13946.7|13945.8|13945.1|13948.7|13947.7|13945.7|13945|65
1686611700000|2023-06-12 23:15:00|13945.9|13944.9|13944.7|13943.7|13947|13946|13943.6|13942.6|65
1686612000000|2023-06-12 23:20:00|13944.8|13943.8|13943.9|13942.9|13944.9|13943.9|13942.6|13941.6|80
1686612300000|2023-06-12 23:25:00|13944|13943|13948.7|13947.7|13948.7|13947.7|13943.9|13942.9|113
1686612600000|2023-06-12 23:30:00|13948.8|13947.8|13944.8|13943.8|13948.9|13947.9|13944.1|13943.1|100
1686612900000|2023-06-12 23:35:00|13944.9|13943.9|13946.6|13945.6|13946.9|13945.9|13943.4|13942.4|42
1686613200000|2023-06-12 23:40:00|13946.2|13945.2|13947.6|13946.6|13948|13947|13945.4|13944.4|98
1686613500000|2023-06-12 23:45:00|13947.5|13946.5|13945.8|13944.8|13947.5|13946.5|13943.7|13942.8|132
1686613800000|2023-06-12 23:50:00|13946|13945|13945.8|13944.8|13947.1|13946.1|13944|13943|131
1686614100000|2023-06-12 23:55:00|13945.9|13944.9|13946.5|13945.5|13947.4|13946.4|13944.5|13943.5|87
1686614400000|2023-06-13 00:00:00|13946.6|13945.6|13948.6|13947.6|13950.9|13949.9|13940.8|13939.8|343
1686614700000|2023-06-13 00:05:00|13948.7|13947.7|13947.9|13946.9|13948.8|13947.8|13943.7|13942.7|170
1686615000000|2023-06-13 00:10:00|13948|13947|13945.6|13944.9|13948.9|13947.9|13944.6|13943.6|175
1686615300000|2023-06-13 00:15:00|13945.8|13945.1|13948.6|13947.6|13950.6|13949.6|13944.5|13943.5|210
1686615600000|2023-06-13 00:20:00|13948.5|13947.5|13948.6|13947.6|13948.6|13947.8|13946.4|13945.4|155
1686615900000|2023-06-13 00:25:00|13948.5|13947.5|13947.8|13946.8|13948.7|13947.7|13946.5|13945.5|94
1686616200000|2023-06-13 00:30:00|13947.9|13946.9|13951.3|13950.6|13951.3|13950.6|13946.8|13945.8|140
1686616500000|2023-06-13 00:35:00|13951.6|13950.7|13955.8|13954.8|13955.8|13954.8|13951.5|13950.5|254
1686616800000|2023-06-13 00:40:00|13955.6|13954.6|13952.4|13951.4|13956|13955|13951.3|13950.3|219
1686617100000|2023-06-13 00:45:00|13952.3|13951.3|13950.9|13949.9|13954|13953|13950.2|13949.2|172
1686617400000|2023-06-13 00:50:00|13951.3|13950.3|13963.2|13962.2|13967.1|13966.1|13951.3|13950.3|913
1686617700000|2023-06-13 00:55:00|13963.7|13962.7|13964.9|13964.2|13966.3|13965.3|13962.5|13961.5|366
1686618000000|2023-06-13 01:00:00|13964.8|13964.1|13964.4|13963.4|13965.4|13964.7|13962.8|13962.1|170
1686618300000|2023-06-13 01:05:00|13964.5|13963.5|13962.4|13961.4|13966.8|13965.8|13961.6|13960.6|261
1686618600000|2023-06-13 01:10:00|13962.5|13961.5|13962.5|13961.5|13963|13962.3|13960.6|13959.9|181
1686618900000|2023-06-13 01:15:00|13962.4|13961.4|13960.7|13960|13962.4|13961.5|13957.9|13957.2|213
1686619200000|2023-06-13 01:20:00|13960.3|13959.6|13964.4|13963.4|13966.7|13965.7|13959.7|13959|451
1686619500000|2023-06-13 01:25:00|13964.5|13963.5|13961.9|13960.9|13965.8|13964.8|13961.6|13960.7|346
1686619800000|2023-06-13 01:30:00|13962|13961|13954.3|13953.3|13963.6|13962.9|13954.3|13953.3|267
1686620100000|2023-06-13 01:35:00|13954.4|13953.4|13954.6|13953.6|13957.3|13956.3|13954.1|13953.1|217
1686620400000|2023-06-13 01:40:00|13954.5|13953.5|13955.7|13955|13957.2|13956.2|13954.1|13953.1|180
1686620700000|2023-06-13 01:45:00|13955.4|13954.7|13952.7|13952|13955.4|13954.7|13951.4|13950.4|268
1686621000000|2023-06-13 01:50:00|13952.8|13952.1|13957.9|13956.9|13959.7|13958.7|13952.6|13951.6|248
1686621300000|2023-06-13 01:55:00|13957.8|13956.8|13954.9|13953.9|13958.8|13958|13954.2|13953.5|264
1686621600000|2023-06-13 02:00:00|13955|13954|13954.8|13953.8|13956.7|13955.7|13953.3|13952.3|298
1686621900000|2023-06-13 02:05:00|13954.7|13953.7|13953.5|13952.5|13955.4|13954.4|13951.6|13950.9|244
1686622200000|2023-06-13 02:10:00|13953.6|13952.6|13953.1|13952.1|13954.1|13953.1|13951.7|13950.9|168
1686622500000|2023-06-13 02:15:00|13953.3|13952.3|13948.8|13947.8|13954.3|13953.6|13948.3|13947.5|199
1686622800000|2023-06-13 02:20:00|13948.7|13947.7|13947.3|13946.3|13949.5|13948.5|13945.9|13944.9|165
1686623100000|2023-06-13 02:25:00|13947.2|13946.2|13947.7|13946.7|13947.8|13946.8|13945.6|13944.6|156
1686623400000|2023-06-13 02:30:00|13947.8|13946.8|13947.8|13946.8|13948|13947.1|13945.5|13944.5|186
1686623700000|2023-06-13 02:35:00|13947.9|13946.9|13946|13945|13948|13947|13946|13945|128
1686624000000|2023-06-13 02:40:00|13946.1|13945.1|13946.5|13945.8|13947.1|13946.1|13945.7|13944.7|105
1686624300000|2023-06-13 02:45:00|13946.6|13945.6|13947|13946|13948.7|13947.7|13945.1|13944.1|105
1686624600000|2023-06-13 02:50:00|13946.9|13945.9|13945.6|13944.6|13947.9|13946.9|13945.4|13944.5|117
1686624900000|2023-06-13 02:55:00|13945.5|13944.5|13944|13943|13945.5|13944.5|13942|13941|168
1686625200000|2023-06-13 03:00:00|13944.1|13943.1|13942|13941|13944.1|13943.1|13941.9|13940.9|138
1686625500000|2023-06-13 03:05:00|13941.9|13940.9|13939.9|13938.9|13941.9|13940.9|13938.2|13937.2|167
1686625800000|2023-06-13 03:10:00|13939.5|13938.5|13939.8|13938.8|13940.7|13939.7|13938.8|13937.9|123
1686626100000|2023-06-13 03:15:00|13939.4|13938.4|13938.9|13938.2|13939.9|13939.2|13938.1|13937.4|86
1686626400000|2023-06-13 03:20:00|13938.8|13938.1|13938.9|13938.2|13940.1|13939.1|13938.2|13937.5|65
1686626700000|2023-06-13 03:25:00|13939|13938.3|13935.4|13934.7|13939|13938.3|13935|13934.3|143
1686627000000|2023-06-13 03:30:00|13935.6|13934.9|13935.3|13934.3|13936.6|13935.9|13933.2|13932.5|171
1686627300000|2023-06-13 03:35:00|13935.1|13934.1|13939.5|13938.5|13939.6|13938.6|13933.6|13932.6|224
1686627600000|2023-06-13 03:40:00|13939.7|13938.7|13942.3|13941.3|13942.7|13941.7|13939.5|13938.5|206
1686627900000|2023-06-13 03:45:00|13942.4|13941.4|13941.3|13940.3|13944.4|13943.4|13941.2|13940.2|147
1686628200000|2023-06-13 03:50:00|13941.4|13940.4|13941.2|13940.2|13943.1|13942.3|13939.7|13938.7|150
1686628500000|2023-06-13 03:55:00|13941.3|13940.3|13940.1|13939.1|13941.3|13940.3|13939.3|13938.5|155
1686628800000|2023-06-13 04:00:00|13940|13939|13941.2|13940.5|13941.7|13941|13939.2|13938.2|201
1686629100000|2023-06-13 04:05:00|13941.1|13940.4|13943.2|13942.2|13943.2|13942.2|13940|13939|166
1686629400000|2023-06-13 04:10:00|13943.4|13942.4|13946.5|13945.5|13946.5|13945.5|13943.2|13942.2|119
1686629700000|2023-06-13 04:15:00|13946.3|13945.3|13946|13945|13946.3|13945.3|13945|13944|128
1686630000000|2023-06-13 04:20:00|13946.1|13945.1|13948|13947|13949|13948|13945.2|13944.2|166
1686630300000|2023-06-13 04:25:00|13947.9|13946.9|13943.3|13942.3|13948.4|13947.4|13943.3|13942.3|146
1686630600000|2023-06-13 04:30:00|13943.8|13942.8|13948|13947|13948.3|13947.6|13943.2|13942.4|148
1686630900000|2023-06-13 04:35:00|13947.9|13946.9|13950.2|13949.2|13950.6|13949.6|13947.3|13946.3|121
1686631200000|2023-06-13 04:40:00|13950.3|13949.3|13949.1|13948.1|13952|13951|13948.4|13947.4|132
1686631500000|2023-06-13 04:45:00|13949.2|13948.2|13950.6|13949.9|13952.1|13951.2|13949.1|13948.1|125
1686631800000|2023-06-13 04:50:00|13950.7|13950|13951|13950|13951.6|13950.6|13948.8|13948.1|171
1686632100000|2023-06-13 04:55:00|13951.1|13950.1|13949.9|13948.9|13952|13951|13948.4|13947.4|150
1686632400000|2023-06-13 05:00:00|13949.8|13948.8|13951|13950|13952.1|13951.1|13948.2|13947.5|171
1686632700000|2023-06-13 05:05:00|13951.1|13950.1|13954.7|13954|13957|13956|13951.1|13950.1|250
1686633000000|2023-06-13 05:10:00|13954.3|13953.6|13953.7|13952.7|13956.4|13955.4|13952.8|13951.8|224
1686633300000|2023-06-13 05:15:00|13953.8|13952.8|13953.9|13952.9|13954.8|13953.8|13952.7|13951.7|184
1686633600000|2023-06-13 05:20:00|13953.8|13952.8|13946.9|13945.9|13954.8|13953.8|13945.5|13944.6|234
1686633900000|2023-06-13 05:25:00|13947|13946|13943.9|13942.9|13947.9|13946.9|13943.8|13942.8|174
1686634200000|2023-06-13 05:30:00|13944|13943|13940.6|13939.6|13945|13944.1|13939.9|13938.9|143
1686634500000|2023-06-13 05:35:00|13940.7|13939.7|13941.3|13940.3|13942.2|13941.2|13938.8|13937.8|150
1686634800000|2023-06-13 05:40:00|13941.4|13940.4|13941.3|13940.3|13943.5|13942.5|13941.1|13940.1|162
1686635100000|2023-06-13 05:45:00|13941.4|13940.4|13945.1|13944.1|13945.5|13944.5|13940.2|13939.2|154
1686635400000|2023-06-13 05:50:00|13945.2|13944.2|13945.8|13944.8|13947.4|13946.7|13944.1|13943.1|180
1686635700000|2023-06-13 05:55:00|13945.7|13944.7|13948.5|13947.5|13949.2|13948.5|13944|13943|254
1686636000000|2023-06-13 06:00:00|13948.6|13947.6|13947.2|13946.2|13949.7|13948.7|13943.5|13942.5|488
1686636300000|2023-06-13 06:05:00|13947.5|13946.5|13950.1|13949.1|13951.5|13950.5|13946|13945.3|385
1686636600000|2023-06-13 06:10:00|13950.2|13949.2|13954.9|13954.2|13955.5|13954.5|13947.7|13947|308
1686636900000|2023-06-13 06:15:00|13955|13954.3|13957.5|13956.5|13959.7|13959|13955|13954.2|290
1686637200000|2023-06-13 06:20:00|13957.6|13956.6|13954.8|13953.8|13958|13957|13950.5|13949.5|419
1686637500000|2023-06-13 06:25:00|13954.7|13953.7|13956.5|13955.5|13957.6|13956.6|13950.8|13949.8|400
1686637800000|2023-06-13 06:30:00|13956.4|13955.4|13955.6|13954.6|13957.5|13956.5|13953.3|13952.3|404
1686638100000|2023-06-13 06:35:00|13955.7|13954.7|13953.6|13952.6|13956.8|13955.8|13953.5|13952.5|305
1686638400000|2023-06-13 06:40:00|13953.7|13952.7|13955.4|13954.4|13956.8|13956.1|13953.5|13952.5|217
1686638700000|2023-06-13 06:45:00|13954.8|13953.8|13954.8|13953.8|13958.5|13957.5|13949.5|13948.5|319
1686639000000|2023-06-13 06:50:00|13954.9|13953.9|13957.1|13956.1|13960.8|13959.8|13954.9|13953.9|291
1686639300000|2023-06-13 06:55:00|13957|13956|13962.4|13961.4|13965|13964.3|13957|13956|342
1686639600000|2023-06-13 07:00:00|13962.6|13961.6|13956.2|13955.2|13962.6|13961.6|13954.4|13953.4|525
1686639900000|2023-06-13 07:05:00|13955.9|13954.9|13952.3|13951.3|13956.3|13955.3|13950.7|13949.7|593
1686640200000|2023-06-13 07:10:00|13952.5|13951.5|13954.8|13953.8|13956.2|13955.5|13952.5|13951.5|375
1686640500000|2023-06-13 07:15:00|13954.7|13953.7|13951.2|13950.2|13955.2|13954.2|13949.4|13948.4|418
1686640800000|2023-06-13 07:20:00|13951.1|13950.1|13953.3|13952.3|13953.9|13952.9|13949.3|13948.6|388
1686641100000|2023-06-13 07:25:00|13953.2|13952.2|13951.9|13950.9|13954.6|13953.6|13948.1|13947.4|329
1686641400000|2023-06-13 07:30:00|13952|13951|13950.1|13949.1|13953.4|13952.7|13948.7|13947.7|404
1686641700000|2023-06-13 07:35:00|13950.2|13949.2|13956.4|13955.4|13957.8|13956.8|13949.8|13948.8|429
1686642000000|2023-06-13 07:40:00|13956.5|13955.5|13956.9|13955.9|13957.8|13956.8|13952.2|13951.2|333
1686642300000|2023-06-13 07:45:00|13956.8|13955.8|13953.1|13952.1|13957.6|13956.6|13952.2|13951.2|333
1686642600000|2023-06-13 07:50:00|13953|13952|13949.1|13948.1|13954.1|13953.1|13948.7|13947.7|397
1686642900000|2023-06-13 07:55:00|13948.9|13947.9|13949.8|13948.8|13950.2|13949.2|13947.3|13946.5|328
1686643200000|2023-06-13 08:00:00|13949.4|13948.4|13955.7|13954.7|13957.4|13956.4|13949.4|13948.4|404
1686643500000|2023-06-13 08:05:00|13955.9|13954.9|13957.3|13956.3|13957.7|13956.7|13954.5|13953.5|315
1686643800000|2023-06-13 08:10:00|13957.5|13956.5|13957.7|13956.7|13958.9|13957.9|13956.8|13955.8|221
1686644100000|2023-06-13 08:15:00|13957.4|13956.4|13957|13956|13957.8|13956.8|13953.8|13952.8|332
1686644400000|2023-06-13 08:20:00|13956.9|13955.9|13961.2|13960.2|13961.6|13960.6|13956.8|13955.8|324
1686644700000|2023-06-13 08:25:00|13961.1|13960.1|13958.4|13957.4|13963.5|13962.5|13956.8|13955.8|332
1686645000000|2023-06-13 08:30:00|13958.3|13957.3|13953.7|13952.7|13958.3|13957.3|13951.4|13950.4|321
1686645300000|2023-06-13 08:35:00|13953.8|13952.8|13954.8|13953.8|13956.7|13955.7|13952.6|13951.6|289
1686645600000|2023-06-13 08:40:00|13954.9|13953.9|13951.2|13950.2|13957.5|13956.5|13949.8|13948.8|322
1686645900000|2023-06-13 08:45:00|13951.3|13950.3|13953.1|13952.1|13953.3|13952.3|13950.5|13949.5|286
1686646200000|2023-06-13 08:50:00|13953|13952|13952.9|13952.2|13953.6|13952.8|13950.8|13950.1|186
1686646500000|2023-06-13 08:55:00|13952.8|13952.1|13952.1|13951.1|13953.3|13952.3|13950.3|13949.6|265
1686646800000|2023-06-13 09:00:00|13952.3|13951.3|13958.5|13957.5|13959.6|13958.6|13952.3|13951.3|408
1686647100000|2023-06-13 09:05:00|13958.3|13957.3|13956|13955|13958.3|13957.3|13954.1|13953.1|318
1686647400000|2023-06-13 09:10:00|13955.9|13954.9|13954.6|13953.6|13958.2|13957.2|13954|13953|280
1686647700000|2023-06-13 09:15:00|13954.5|13953.5|13955.9|13954.9|13956.2|13955.2|13953.3|13952.3|190
1686648000000|2023-06-13 09:20:00|13955.8|13954.8|13950.6|13949.6|13955.9|13954.9|13948.3|13947.6|268
1686648300000|2023-06-13 09:25:00|13950.4|13949.4|13954|13953|13955|13954|13950.3|13949.3|265
1686648600000|2023-06-13 09:30:00|13953.9|13952.9|13954|13953|13954.1|13953.1|13949.9|13948.9|203
1686648900000|2023-06-13 09:35:00|13953.9|13952.9|13956.1|13955.1|13956.6|13955.6|13951.7|13950.7|245
1686649200000|2023-06-13 09:40:00|13956.5|13955.5|13956.5|13955.5|13957.8|13957.1|13955|13954|279
1686649500000|2023-06-13 09:45:00|13956.6|13955.6|13955.5|13954.5|13958.6|13957.9|13955|13954.1|264
1686649800000|2023-06-13 09:50:00|13955.4|13954.4|13956.9|13955.9|13958.5|13957.5|13953.8|13952.8|193
1686650100000|2023-06-13 09:55:00|13956.8|13955.8|13954.6|13953.9|13957.5|13956.5|13952.3|13951.3|262
1686650400000|2023-06-13 10:00:00|13954.5|13953.8|13954.6|13953.6|13957|13956.3|13953|13952|227
1686650700000|2023-06-13 10:05:00|13954.9|13953.9|13954.4|13953.7|13954.9|13953.9|13951.7|13950.7|183
1686651000000|2023-06-13 10:10:00|13954.3|13953.6|13953.8|13952.8|13956.1|13955.1|13953.4|13952.4|186
1686651300000|2023-06-13 10:15:00|13953.7|13952.7|13951.8|13950.8|13954.6|13953.6|13951.7|13950.8|221
1686651600000|2023-06-13 10:20:00|13951.9|13950.9|13952.9|13951.9|13953.5|13952.5|13950.6|13949.6|181
1686651900000|2023-06-13 10:25:00|13952.8|13951.8|13952.9|13951.9|13953.9|13952.9|13951.5|13950.5|199
1686652200000|2023-06-13 10:30:00|13952.8|13951.8|13953.6|13952.6|13955.2|13954.5|13952.7|13951.7|159
1686652500000|2023-06-13 10:35:00|13953.7|13952.7|13955.7|13955|13956.4|13955.6|13952.7|13951.7|189
1686652800000|2023-06-13 10:40:00|13955.6|13954.9|13955.4|13954.4|13957.6|13956.6|13954.6|13953.6|177
1686653100000|2023-06-13 10:45:00|13955.5|13954.5|13955.1|13954.1|13956.3|13955.3|13953.4|13952.4|229
1686653400000|2023-06-13 10:50:00|13955.3|13954.3|13957.5|13956.5|13957.9|13956.9|13953.3|13952.6|160
1686653700000|2023-06-13 10:55:00|13957.4|13956.4|13955|13954.3|13957.4|13956.4|13954.6|13953.7|198
1686654000000|2023-06-13 11:00:00|13954.1|13953.4|13958.1|13957.1|13959.4|13958.5|13954.1|13953.4|292
1686654300000|2023-06-13 11:05:00|13957.8|13956.8|13961.5|13960.5|13963.2|13962.5|13955.6|13954.6|260
1686654600000|2023-06-13 11:10:00|13961.4|13960.4|13963|13962|13963.8|13962.8|13958.2|13957.2|308
1686654900000|2023-06-13 11:15:00|13963.2|13962.2|13961.3|13960.3|13963.5|13962.5|13960.4|13959.4|218
1686655200000|2023-06-13 11:20:00|13961.2|13960.2|13961.1|13960.1|13964.1|13963.3|13960.2|13959.2|248
1686655500000|2023-06-13 11:25:00|13961|13960|13963.1|13962.1|13964.1|13963.1|13960.7|13959.7|232
1686655800000|2023-06-13 11:30:00|13963|13962|13960.1|13959.1|13964.2|13963.2|13959.9|13958.9|221
1686656100000|2023-06-13 11:35:00|13960.2|13959.2|13956.2|13955.5|13960.2|13959.3|13956|13955.3|213
1686656400000|2023-06-13 11:40:00|13956.1|13955.4|13952.5|13951.5|13956.3|13955.6|13951.6|13950.7|226
1686656700000|2023-06-13 11:45:00|13952.3|13951.3|13951.2|13950.2|13954.1|13953.1|13950.4|13949.7|230
1686657000000|2023-06-13 11:50:00|13951.4|13950.4|13949.2|13948.2|13952.3|13951.5|13948.2|13947.2|235
1686657300000|2023-06-13 11:55:00|13949.1|13948.1|13952.3|13951.3|13953.2|13952.2|13948.1|13947.1|338
1686657600000|2023-06-13 12:00:00|13953|13952.3|13953.6|13952.9|13955.1|13954.1|13949.2|13948.2|344
1686657900000|2023-06-13 12:05:00|13953.7|13953|13956.6|13955.6|13958.3|13957.3|13953.6|13952.8|420
1686658200000|2023-06-13 12:10:00|13956.7|13955.7|13955.5|13954.5|13956.9|13955.9|13953.9|13952.9|302
1686658500000|2023-06-13 12:15:00|13955.4|13954.4|13953.4|13952.4|13956.5|13955.5|13951.2|13950.2|299
1686658800000|2023-06-13 12:20:00|13953.5|13952.5|13937.3|13936.3|13953.6|13952.6|13936|13935|611
1686659100000|2023-06-13 12:25:00|13937.4|13936.4|13940.7|13934.7|13952.6|13950.8|13930.9|13924.9|983
1686659400000|2023-06-13 12:30:00|13941.5|13935.5|13919.7|13917.4|14002.8|13996.8|13907|13903.2|2293
1686659700000|2023-06-13 12:35:00|13919.2|13917.2|13925.1|13923.9|13927.4|13925.8|13909.7|13908.2|2041
1686660000000|2023-06-13 12:40:00|13925.3|13923.8|13921|13919.6|13934.8|13933.5|13918.8|13917.7|1671
1686660300000|2023-06-13 12:45:00|13921.1|13920.1|13913.9|13912.9|13924.8|13923.5|13911.4|13910.1|1485
1686660600000|2023-06-13 12:50:00|13913.7|13912.7|13922.3|13921.3|13923.3|13922.3|13911.9|13910.9|1148
1686660900000|2023-06-13 12:55:00|13922.6|13921.6|13916.2|13915|13928.2|13927.2|13916.2|13915|1143
1686661200000|2023-06-13 13:00:00|13916.1|13914.9|13909.6|13908.3|13917.3|13916.3|13906.2|13905.2|1036
1686661500000|2023-06-13 13:05:00|13909.5|13908|13913.3|13912|13916.1|13915.1|13901.7|13900.7|1042
1686661800000|2023-06-13 13:10:00|13913.4|13912.2|13920.3|13919.2|13920.4|13919.4|13907.3|13906.1|1130
1686662100000|2023-06-13 13:15:00|13920.2|13919|13922.8|13921.8|13924.7|13923.6|13917.3|13916.3|1015
1686662400000|2023-06-13 13:20:00|13923|13922|13930.3|13929.3|13935.7|13934.5|13920.7|13919.7|1083
1686662700000|2023-06-13 13:25:00|13930.4|13929.4|13929.3|13928.3|13933.2|13932.1|13923.9|13922.9|877
1686663000000|2023-06-13 13:30:00|13929.1|13928.1|13923.1|13921.9|13929.8|13928.8|13920.6|13919.6|1040
1686663300000|2023-06-13 13:35:00|13922.9|13921.8|13944.3|13943.3|13946.6|13945.5|13920.4|13919.4|1040
1686663600000|2023-06-13 13:40:00|13944.8|13943.5|13954.2|13953.2|13956.4|13955.4|13943.4|13942.3|1110
1686663900000|2023-06-13 13:45:00|13954.3|13953.9|13959.1|13957.9|13961.1|13959.9|13954.3|13953.9|1148
1686664200000|2023-06-13 13:50:00|13959.2|13958|13969.2|13968|13970.9|13969.7|13958|13956.8|1175
1686664500000|2023-06-13 13:55:00|13969.5|13968.3|13976.4|13975.4|13977.5|13976.5|13962.7|13961.5|1151
1686664800000|2023-06-13 14:00:00|13976|13975|13980.4|13979.1|13990|13988.9|13975.5|13974.2|1381
1686665100000|2023-06-13 14:05:00|13980.2|13979.2|13989.1|13987.8|13989.5|13988.2|13977.5|13976.5|1152
1686665400000|2023-06-13 14:10:00|13988.9|13987.5|13990.8|13989.8|13995.2|13994.1|13988.7|13987.3|1191
1686665700000|2023-06-13 14:15:00|13990.9|13989.9|13978.2|13977.2|13991.5|13990.3|13977.6|13976.5|1004
1686666000000|2023-06-13 14:20:00|13978.3|13977.3|13975.9|13974.8|13981|13980|13970.9|13969.5|837
1686666300000|2023-06-13 14:25:00|13975.8|13974.7|13976.9|13975.9|13978.7|13977.5|13971.2|13970.1|748
1686666600000|2023-06-13 14:30:00|13977.1|13976.1|13986.4|13985.4|13986.4|13985.4|13974.7|13973.7|650
1686666900000|2023-06-13 14:35:00|13986.9|13985.7|13983.5|13982.5|13987|13986|13979|13977.9|615
1686667200000|2023-06-13 14:40:00|13983.4|13982.4|13977.5|13976.2|13986|13985|13977.4|13976.2|610
1686667500000|2023-06-13 14:45:00|13977.4|13976.1|13968.9|13967.9|13978.8|13977.8|13968.4|13967.3|594
1686667800000|2023-06-13 14:50:00|13968.8|13967.8|13974.1|13973.1|13976.3|13975.1|13967.3|13966.3|721
1686668100000|2023-06-13 14:55:00|13974.3|13973.3|13982.1|13981.1|13983|13982|13973.7|13972.7|571
1686668400000|2023-06-13 15:00:00|13982|13981|13980.8|13979.6|13985|13984|13977.9|13976.8|595
1686668700000|2023-06-13 15:05:00|13980.7|13979.7|13987.9|13986.9|13988.4|13987.4|13980.7|13979.5|691
1686669000000|2023-06-13 15:10:00|13988|13986.8|13994.5|13993.2|13995.8|13994.8|13987.6|13986.6|708
1686669300000|2023-06-13 15:15:00|13994.4|13993.1|13992|13990.8|13995.5|13994.4|13990.3|13989.1|647
1686669600000|2023-06-13 15:20:00|13992.1|13990.9|14000.3|13999.3|14000.9|13999.8|13991.1|13990|757
1686669900000|2023-06-13 15:25:00|14000.7|13999.7|14004.9|14003.9|14008.9|14007.8|13999.6|13998.5|864
1686670200000|2023-06-13 15:30:00|14005.2|14004.2|14007.7|14006.4|14007.9|14006.9|14004.7|14003.5|684
1686670500000|2023-06-13 15:35:00|14007.6|14006.3|14006.1|14004.9|14011.8|14010.6|14004.1|14002.8|713
1686670800000|2023-06-13 15:40:00|14005.9|14004.7|14009.8|14008.4|14010.1|14008.8|14005.6|14004.6|518
1686671100000|2023-06-13 15:45:00|14009.9|14008.5|14002.8|14001.5|14010.2|14008.9|14002.2|14000.9|665
1686671400000|2023-06-13 15:50:00|14002.9|14001.6|14003|14001.6|14005.7|14004.4|14000.4|13999|559
1686671700000|2023-06-13 15:55:00|14003.1|14001.7|14000.8|13999.6|14006.6|14005.4|14000.6|13999.4|523
1686672000000|2023-06-13 16:00:00|14000.9|13999.5|13993.5|13992.1|14001.8|14000.6|13992.2|13990.9|673
1686672300000|2023-06-13 16:05:00|13993.4|13992|13991.8|13990.8|13993.5|13992.3|13990.1|13988.8|571
1686672600000|2023-06-13 16:10:00|13992|13991.1|13996.1|13994.9|13996.2|13995.1|13991.8|13990.7|390
1686672900000|2023-06-13 16:15:00|13996|13995|13995.3|13993.9|13998.5|13997.1|13994.4|13993.1|382
1686673200000|2023-06-13 16:20:00|13995.1|13994|13995.6|13994.4|13996.5|13995.3|13992.9|13991.7|362
1686673500000|2023-06-13 16:25:00|13995.7|13994.7|13994.6|13993.4|13998.5|13997.3|13993.1|13992|424
1686673800000|2023-06-13 16:30:00|13994.5|13993.3|13992.4|13991.2|13995.3|13994.1|13990.4|13989.3|354
1686674100000|2023-06-13 16:35:00|13992.5|13991.3|13991.1|13990.1|13992.5|13991.3|13987.6|13986.4|330
1686674400000|2023-06-13 16:40:00|13991.2|13990.2|13992.3|13991.3|13992.8|13991.8|13988.4|13987.4|298
1686674700000|2023-06-13 16:45:00|13992.4|13991.4|13989.2|13988|13993.3|13992.3|13988.4|13987.3|300
1686675000000|2023-06-13 16:50:00|13989.3|13987.7|13991.5|13990.5|13993.1|13992.1|13988.4|13987.1|345
1686675300000|2023-06-13 16:55:00|13991.4|13990.4|13990.2|13989.2|13992.1|13991.1|13988.8|13987.8|279
1686675600000|2023-06-13 17:00:00|13990.6|13989.6|13987.2|13986.2|13990.7|13989.7|13984.6|13983.4|489
1686675900000|2023-06-13 17:05:00|13987.3|13986.1|13988.7|13987.7|13990.7|13989.7|13986.5|13985.4|293
1686676200000|2023-06-13 17:10:00|13988.5|13987.5|13991.5|13990.5|13992.9|13991.9|13986.6|13985.4|375
1686676500000|2023-06-13 17:15:00|13991.6|13990.6|13993.3|13992.2|13994.5|13993.5|13990.6|13989.6|430
1686676800000|2023-06-13 17:20:00|13993.4|13992.3|13996.6|13995.6|13996.7|13995.7|13992.9|13991.9|302
1686677100000|2023-06-13 17:25:00|13996.8|13995.8|13999.3|13998.3|14000.2|13999|13996.2|13995.2|371
1686677400000|2023-06-13 17:30:00|13999.7|13998.7|14005.3|14004.3|14005.5|14004.4|13999.3|13998.2|522
1686677700000|2023-06-13 17:35:00|14005.4|14004.4|14012.6|14011.6|14013.7|14012.7|14005.1|14003.9|424
1686678000000|2023-06-13 17:40:00|14012.7|14011.7|14014.4|14013.4|14014.4|14013.4|14010|14009|322
1686678300000|2023-06-13 17:45:00|14014.5|14013.5|14015.8|14014.8|14016.2|14015.2|14012.7|14011.7|256
1686678600000|2023-06-13 17:50:00|14015.9|14014.9|14019|14017.8|14020|14019|14015.9|14014.8|387
1686678900000|2023-06-13 17:55:00|14019.2|14018.2|14018.2|14017.2|14020.9|14019.9|14017.5|14016.5|478
1686679200000|2023-06-13 18:00:00|14018.3|14017.3|14019.8|14018.8|14019.9|14018.9|14016.5|14015.5|391
1686679500000|2023-06-13 18:05:00|14019.9|14018.7|14019.5|14018.5|14020.3|14019.3|14017.3|14016.3|345
1686679800000|2023-06-13 18:10:00|14019.6|14018.4|14021.2|14020.2|14021.2|14020.2|14018.9|14017.9|220
1686680100000|2023-06-13 18:15:00|14021|14020|14020.4|14019.4|14021.1|14020.1|14018.3|14017.3|266
1686680400000|2023-06-13 18:20:00|14020.5|14019.3|14023.4|14022.7|14025.1|14024.4|14019.2|14018.2|354
1686680700000|2023-06-13 18:25:00|14023.5|14022.8|14026|14025|14028.1|14027.1|14023.4|14022.7|293
1686681000000|2023-06-13 18:30:00|14026.1|14025.1|14026.3|14025.3|14028.2|14027.2|14024.2|14023.3|351
1686681300000|2023-06-13 18:35:00|14026.4|14025.4|14021.3|14020.6|14027.2|14026.5|14021.2|14020.5|228
1686681600000|2023-06-13 18:40:00|14021.4|14020.7|14025.1|14024.4|14026.2|14025.5|14021.1|14020.4|185
1686681900000|2023-06-13 18:45:00|14025.2|14024.5|14023.7|14022.7|14026.7|14026|14023.4|14022.7|254
1686682200000|2023-06-13 18:50:00|14023.6|14022.6|14024.2|14023.2|14024.3|14023.5|14020.2|14019.2|259
1686682500000|2023-06-13 18:55:00|14024.7|14023.7|14028.8|14028.1|14030.1|14029.4|14023.7|14023|362
1686682800000|2023-06-13 19:00:00|14028.6|14027.9|14030.1|14029.4|14030.6|14029.9|14027.2|14026.4|308
1686683100000|2023-06-13 19:05:00|14030|14029.3|14030.5|14029.5|14030.7|14029.8|14029.3|14028.4|191
1686683400000|2023-06-13 19:10:00|14030.4|14029.4|14027.3|14026.3|14031.1|14030.1|14027.3|14026.3|171
1686683700000|2023-06-13 19:15:00|14027.6|14026.6|14026.6|14025.9|14028.2|14027.2|14025.7|14024.7|202
1686684000000|2023-06-13 19:20:00|14026.5|14025.8|14025.3|14024.6|14026.5|14025.8|14024.2|14023.5|157
1686684300000|2023-06-13 19:25:00|14025.1|14024.4|14026.3|14025.6|14027.5|14026.8|14024.6|14023.9|144
1686684600000|2023-06-13 19:30:00|14026.1|14025.4|14021.6|14020.6|14026.5|14025.8|14021.4|14020.4|238
1686684900000|2023-06-13 19:35:00|14021.5|14020.5|14020.2|14019.5|14021.9|14020.9|14019.7|14018.8|178
1686685200000|2023-06-13 19:40:00|14020.3|14019.6|14020.8|14019.8|14021.2|14020.2|14020|14019.3|167
1686685500000|2023-06-13 19:45:00|14020.9|14019.9|14022.6|14021.6|14023.3|14022.3|14020.8|14019.8|221
1686685800000|2023-06-13 19:50:00|14022.5|14021.5|14020.7|14019.7|14023.8|14022.8|14020.6|14019.6|246
1686686100000|2023-06-13 19:55:00|14020.1|14019.1|14021.4|14020.7|14022.4|14021.5|14019.6|14018.9|297
1686686400000|2023-06-13 20:00:00|14021.2|14020.5|14022.6|14021.9|14023.5|14022.6|14020|14019.1|179
1686686700000|2023-06-13 20:05:00|14022.4|14021.7|14019.7|14019|14022.5|14021.8|14019.6|14018.9|130
1686687000000|2023-06-13 20:10:00|14019.8|14019.1|14017.7|14016.7|14020|14019.3|14017.7|14016.7|155
1686687300000|2023-06-13 20:15:00|14017.8|14016.8|14018.1|14017.4|14018.1|14017.4|14015.8|14014.8|95
1686687600000|2023-06-13 20:20:00|14017.5|14016.8|14019.5|14018.5|14020|14019|14017.2|14016.2|81
1686687900000|2023-06-13 20:25:00|14019.6|14018.6|14020.8|14019.8|14021.4|14020.4|14019.5|14018.5|65
1686688200000|2023-06-13 20:30:00|14020.9|14019.9|14022.3|14021.3|14023.1|14022.1|14020.7|14019.7|70
1686688500000|2023-06-13 20:35:00|14022.2|14021.2|14024.4|14023.4|14025.1|14024.1|14022.2|14021.2|93
1686688800000|2023-06-13 20:40:00|14024.5|14023.5|14024.6|14023.6|14025.7|14024.7|14024.4|14023.4|103
1686689100000|2023-06-13 20:45:00|14024.7|14023.7|14022.4|14021.4|14025.1|14023.9|14022.3|14021.3|144
1686689400000|2023-06-13 20:50:00|14022.3|14021.3|14024.1|14022.1|14024.1|14022.1|14021.9|14020|232
1686689700000|2023-06-13 20:55:00|14024.4|14021.7|14024.4|14019.4|14026|14022.3|14023.9|14019.3|150
1686690000000|2023-06-13 21:00:00|14024.8|14018.9|14023.8|14017.1|14024.8|14018.9|14023.8|14017.1|22
1686690300000|2023-06-13 21:05:00|14023.7|14017|14023.7|14017.9|14024|14017.9|14023.6|14016.9|20
1686690600000|2023-06-13 21:10:00|14023.8|14018.4|14024.2|14017.5|14025.4|14018.7|14023.7|14017.4|53
1686690900000|2023-06-13 21:15:00|14024.4|14017.7|14023.8|14017.1|14024.9|14019|14023.2|14016.5|73
1686691200000|2023-06-13 21:20:00|14023.9|14017.2|14023.8|14017.1|14024|14017.3|14023.3|14016.6|16
1686691500000|2023-06-13 21:25:00|14023.9|14017.2|14024.3|14018|14024.7|14019|14023.4|14016.7|38
1686691800000|2023-06-13 21:30:00|14024.2|14017.8|14024.1|14018.6|14024.4|14018.7|14024|14017.8|23
1686692100000|2023-06-13 21:35:00|14024.2|14018.7|14024.6|14018.9|14024.7|14019|14024.1|14018.3|31
1686692400000|2023-06-13 21:40:00|14024.7|14019|14024.4|14018.7|14024.7|14019.2|14024.1|14018.6|41
1686692700000|2023-06-13 21:45:00|14024.3|14018.8|14024.4|14018.7|14024.7|14019|14024.3|14018.6|49
1686693000000|2023-06-13 21:50:00|14024.5|14019|14024.5|14018.2|14024.6|14019.1|14023|14016.3|42
1686693300000|2023-06-13 21:55:00|14024.4|14018.1|14024.1|14017.7|14024.5|14018.1|14023|14016.7|93
1686693600000|2023-06-13 22:00:00|14024|14017.3|14025.3|14022.3|14030.6|14026.6|14023.2|14017.1|341
1686693900000|2023-06-13 22:05:00|14024.9|14022.6|14022.6|14020.8|14025.1|14023.1|14021.4|14019.3|98
1686694200000|2023-06-13 22:10:00|14022.8|14020.9|14023.8|14022.2|14024.3|14022.5|14022|14020.1|85
1686694500000|2023-06-13 22:15:00|14023.5|14022.5|14020|14018.4|14023.5|14022.5|14018.4|14016.8|143
1686694800000|2023-06-13 22:20:00|14020.1|14018.5|14020.8|14019|14022.2|14020.7|14019.7|14018.3|171
1686695100000|2023-06-13 22:25:00|14020.7|14019.1|14021.2|14019.7|14022.1|14020.3|14019|14017.2|127
1686695400000|2023-06-13 22:30:00|14021.3|14020.2|14016.5|14015.5|14021.5|14020.3|14016.5|14015.1|129
1686695700000|2023-06-13 22:35:00|14016.8|14015.8|14013.7|14012.1|14017|14015.9|14013.5|14012|166
1686696000000|2023-06-13 22:40:00|14014.7|14012.7|14014.5|14013.5|14015.8|14014.7|14014|14012.6|78
1686696300000|2023-06-13 22:45:00|14014.7|14013.2|14015|14013.4|14015.5|14014.5|14013.5|14012.2|97
1686696600000|2023-06-13 22:50:00|14014.9|14013.5|14014.8|14013.2|14016.2|14014.9|14013.7|14012.2|76
1686696900000|2023-06-13 22:55:00|14014.5|14013.5|14017.3|14016.3|14017.6|14016.3|14014.4|14013.2|71
1686697200000|2023-06-13 23:00:00|14017.6|14016.1|14016.5|14015.5|14018.9|14017.7|14016.4|14015|94
1686697500000|2023-06-13 23:05:00|14016.1|14015.1|14015.6|14014.6|14018.5|14017.5|14015.5|14014.5|71
1686697800000|2023-06-13 23:10:00|14016.4|14015.4|14016.6|14015.6|14019.4|14018.4|14016.3|14015.3|58
1686698100000|2023-06-13 23:15:00|14016.7|14015.7|14018|14017.3|14018.8|14017.9|14016.7|14015.7|47
1686698400000|2023-06-13 23:20:00|14018.5|14017.8|14019.6|14018.6|14020|14019|14018.5|14017.6|52
1686698700000|2023-06-13 23:25:00|14019.5|14018.5|14019.1|14018.1|14019.6|14018.6|14017.4|14016.6|53
1686699000000|2023-06-13 23:30:00|14019|14018|14022.3|14021.3|14022.9|14021.9|14019|14018|80
1686699300000|2023-06-13 23:35:00|14022.2|14021.2|14022.3|14021.3|14023.4|14022.7|14020.1|14019.3|103
1686699600000|2023-06-13 23:40:00|14022.2|14021.2|14021|14020.3|14022.3|14021.3|14020.8|14020.1|67
1686699900000|2023-06-13 23:45:00|14021.1|14020.4|14019.4|14018.4|14021.1|14020.4|14018.5|14017.5|115
1686700200000|2023-06-13 23:50:00|14019|14018|14017.2|14016.2|14019.4|14018.4|14017.2|14016.2|44
1686700500000|2023-06-13 23:55:00|14017.1|14016.1|14015.6|14014.6|14019.4|14018.4|14015.3|14014.3|147
1686700800000|2023-06-14 00:00:00|14014.6|14013.6|14016.2|14015.2|14019.5|14018.5|14012.6|14011.6|385
1686701100000|2023-06-14 00:05:00|14016.3|14015.3|14016.7|14016|14017.1|14016.4|14012.6|14011.7|314
1686701400000|2023-06-14 00:10:00|14015.6|14014.9|14012.9|14011.9|14015.7|14014.9|14010.7|14010|258
1686701700000|2023-06-14 00:15:00|14012.8|14011.8|14009.1|14008.1|14013.9|14012.9|14009|14008|195
1686702000000|2023-06-14 00:20:00|14008.9|14007.9|14008.9|14008.2|14011.2|14010.2|14007.6|14006.6|225
1686702300000|2023-06-14 00:25:00|14009.1|14008.1|14007.5|14006.5|14009.7|14008.8|14006.9|14006.1|123
1686702600000|2023-06-14 00:30:00|14007|14006|14011.6|14010.6|14011.8|14010.9|14005.7|14005|174
1686702900000|2023-06-14 00:35:00|14010.5|14009.5|14009.1|14008.1|14012.9|14012.2|14008.1|14007.4|233
1686703200000|2023-06-14 00:40:00|14008|14007.3|14004|14003|14009.4|14008.4|14003.7|14002.7|218
1686703500000|2023-06-14 00:45:00|14003.9|14002.9|14003|14002|14005.6|14004.7|14001.2|14000.4|208
1686703800000|2023-06-14 00:50:00|14002.8|14001.8|14002.4|14001.4|14008|14007.1|14001.7|14000.7|367
1686704100000|2023-06-14 00:55:00|14002.7|14002|14004|14003|14005.2|14004.2|14001.8|14000.8|302
1686704400000|2023-06-14 01:00:00|14003.9|14002.9|14006.5|14005.5|14007.8|14006.8|14001.5|14000.8|338
1686704700000|2023-06-14 01:05:00|14006.4|14005.8|14011.2|14010.2|14011.3|14010.3|14005.5|14004.8|226
1686705000000|2023-06-14 01:10:00|14011.1|14010.1|14002.7|14001.7|14011.1|14010.1|14002.6|14001.6|160
1686705300000|2023-06-14 01:15:00|14002.5|14001.5|13997.3|13996.3|14002.8|14001.8|13994.4|13993.4|235
1686705600000|2023-06-14 01:20:00|13997.2|13996.2|13998.4|13997.4|14001.1|14000.1|13996.6|13995.6|217
1686705900000|2023-06-14 01:25:00|13998.5|13997.5|14001.9|14000.9|14002.1|14001.1|13997.7|13996.7|187
1686706200000|2023-06-14 01:30:00|14001.5|14000.5|14003.2|14002.5|14005.3|14004.4|14001.5|14000.5|178
1686706500000|2023-06-14 01:35:00|14003.1|14002.4|14002.9|14001.9|14004.1|14003.2|14000.6|13999.7|255
1686706800000|2023-06-14 01:40:00|14002.8|14001.8|14004.8|14003.8|14004.9|14003.9|14000.3|13999.3|209
1686707100000|2023-06-14 01:45:00|14004.9|14003.9|14003.4|14002.7|14007.4|14006.4|14003|14002.3|225
1686707400000|2023-06-14 01:50:00|14003.6|14002.9|14004|14003.3|14005.1|14004.4|14002.8|14002.1|173
1686707700000|2023-06-14 01:55:00|14003.9|14003.2|14006.1|14005.1|14006.3|14005.6|14003.8|14003|187
1686708000000|2023-06-14 02:00:00|14006.2|14005.2|14009.2|14008.2|14009.9|14008.9|14004.6|14003.6|207
1686708300000|2023-06-14 02:05:00|14009.1|14008.1|14009.9|14008.9|14011.2|14010.5|14007.9|14007.2|295
1686708600000|2023-06-14 02:10:00|14010.2|14009.2|14008.8|14007.8|14011.2|14010.2|14008.4|14007.4|134
1686708900000|2023-06-14 02:15:00|14008.9|14007.9|14008.2|14007.2|14010|14009|14007.6|14006.6|172
1686709200000|2023-06-14 02:20:00|14008.3|14007.3|14006.1|14005.1|14009|14008.1|14004.5|14003.8|210
1686709500000|2023-06-14 02:25:00|14006|14005|14008.9|14007.9|14009|14008.1|14005.4|14004.7|194
1686709800000|2023-06-14 02:30:00|14009|14008|14009.8|14008.8|14010.4|14009.7|14006.8|14005.8|199
1686710100000|2023-06-14 02:35:00|14009.7|14008.7|14008.9|14007.9|14009.7|14009|14007.4|14006.6|234
1686710400000|2023-06-14 02:40:00|14008.8|14007.8|14007.8|14006.8|14008.9|14008|14006.6|14005.6|199
1686710700000|2023-06-14 02:45:00|14007.9|14006.9|14006|14005|14008.2|14007.5|14005|14004.3|141
1686711000000|2023-06-14 02:50:00|14006.1|14005.1|14006.3|14005.3|14007.8|14006.8|14004.7|14003.7|169
1686711300000|2023-06-14 02:55:00|14006.2|14005.5|14006.6|14005.9|14007.9|14006.9|14005.2|14004.2|138
1686711600000|2023-06-14 03:00:00|14007.9|14006.9|14007.8|14007.1|14008|14007.3|14005.9|14005|160
1686711900000|2023-06-14 03:05:00|14007.7|14007|14008.4|14007.4|14009|14008|14007.6|14006.6|93
1686712200000|2023-06-14 03:10:00|14008.5|14007.5|14006.8|14006.1|14008.5|14007.6|14006.7|14005.9|60
1686712500000|2023-06-14 03:15:00|14006.9|14006.2|14006.8|14005.8|14007.7|14007|14006.6|14005.7|94
1686712800000|2023-06-14 03:20:00|14006.6|14005.9|14006.7|14005.7|14007.1|14006.4|14005.7|14004.7|82
1686713100000|2023-06-14 03:25:00|14006.8|14005.8|14004.9|14004.2|14006.9|14005.9|14004.6|14003.9|76
1686713400000|2023-06-14 03:30:00|14004.3|14003.6|14003|14002|14004.4|14003.6|14001.9|14000.9|155
1686713700000|2023-06-14 03:35:00|14003.2|14002.2|14003.3|14002.3|14005.2|14004.2|14002.9|14001.9|127
1686714000000|2023-06-14 03:40:00|14003.1|14002.1|13995.1|13994.1|14003.3|14002.3|13994.7|13993.8|181
1686714300000|2023-06-14 03:45:00|13995.2|13994.2|13997.7|13996.7|13998.4|13997.4|13995.2|13994.2|162
1686714600000|2023-06-14 03:50:00|13997.4|13996.4|14001.7|14000.7|14002.1|14001.1|13997.2|13996.2|204
1686714900000|2023-06-14 03:55:00|14001.8|14000.8|14001.3|14000.3|14002.9|14001.9|14001.1|14000.1|154
1686715200000|2023-06-14 04:00:00|14001.4|14000.4|14007.3|14006.6|14007.3|14006.6|14001.1|14000.1|109
1686715500000|2023-06-14 04:05:00|14007.1|14006.4|14006.3|14005.3|14007.6|14006.9|14005.1|14004.1|135
1686715800000|2023-06-14 04:10:00|14006.4|14005.4|14006.9|14005.9|14007.4|14006.4|14005.1|14004.4|90
1686716100000|2023-06-14 04:15:00|14007|14006|14006.7|14006|14007.9|14007|14006|14005.2|135
1686716400000|2023-06-14 04:20:00|14006.8|14006.1|14006.9|14006.2|14007.6|14006.9|14005.6|14004.9|142
1686716700000|2023-06-14 04:25:00|14006.8|14006.1|14005.9|14005.2|14006.9|14006.2|14005.6|14004.9|91
1686717000000|2023-06-14 04:30:00|14005.8|14005.1|14007.1|14006.1|14007.3|14006.6|14004.8|14004|159
1686717300000|2023-06-14 04:35:00|14007|14006|14005.2|14004.2|14007.3|14006.3|14004|14003|100
1686717600000|2023-06-14 04:40:00|14005.1|14004.1|14005|14004|14006.2|14005.2|14003.9|14002.9|112
1686717900000|2023-06-14 04:45:00|14004.9|14003.9|14002.5|14001.5|14004.9|14003.9|14000.7|13999.7|121
1686718200000|2023-06-14 04:50:00|14002.6|14001.6|14004.9|14003.9|14005.2|14004.2|14001.2|14000.2|137
1686718500000|2023-06-14 04:55:00|14005.2|14004.2|14011.2|14010.2|14011.7|14010.7|14003.9|14002.9|165
1686718800000|2023-06-14 05:00:00|14011.3|14010.3|14010.9|14009.9|14012.9|14012.2|14009.4|14008.4|162
1686719100000|2023-06-14 05:05:00|14010.8|14009.8|14011.7|14011|14013.1|14012.4|14010.6|14009.7|110
1686719400000|2023-06-14 05:10:00|14011.8|14011.1|14012|14011.3|14013.8|14012.9|14011.7|14010.9|166
1686719700000|2023-06-14 05:15:00|14011.9|14011.2|14013.9|14012.9|14017.1|14016.1|14011.8|14011.1|190
1686720000000|2023-06-14 05:20:00|14013.8|14012.8|14013.6|14012.6|14015.4|14014.7|14013.4|14012.4|156
1686720300000|2023-06-14 05:25:00|14013.7|14012.7|14012.7|14011.7|14013.7|14012.7|14010.9|14010|143
1686720600000|2023-06-14 05:30:00|14012.6|14011.6|14008.2|14007.2|14013|14012|14007.5|14006.5|184
1686720900000|2023-06-14 05:35:00|14008.1|14007.1|14006|14005|14010|14009.2|14006|14005|174
1686721200000|2023-06-14 05:40:00|14006.1|14005.1|14005|14004|14007.2|14006.2|14003.8|14002.9|269
1686721500000|2023-06-14 05:45:00|14004.9|14003.9|14008|14007.3|14009.2|14008.2|14004.8|14003.9|166
1686721800000|2023-06-14 05:50:00|14008.1|14007.1|14010.8|14009.8|14011.6|14010.9|14008|14007|218
1686722100000|2023-06-14 05:55:00|14010.7|14009.7|14012|14011|14013.9|14013|14010.1|14009.4|311
1686722400000|2023-06-14 06:00:00|14012.1|14011.1|14014.6|14013.6|14018.8|14017.8|14012|14011.1|336
1686722700000|2023-06-14 06:05:00|14014.7|14013.7|14013.8|14012.8|14017|14016|14013.4|14012.4|222
1686723000000|2023-06-14 06:10:00|14013.9|14012.9|14010.9|14009.9|14013.9|14012.9|14009.1|14008.1|262
1686723300000|2023-06-14 06:15:00|14010.7|14009.7|14013.2|14012.2|14014.2|14013.3|14010|14009|294
1686723600000|2023-06-14 06:20:00|14013.3|14012.3|14007.7|14007|14014.1|14013.1|14006.5|14005.8|305
1686723900000|2023-06-14 06:25:00|14007.6|14006.9|14011.7|14010.7|14012.2|14011.2|14007.1|14006.4|222
1686724200000|2023-06-14 06:30:00|14011.8|14010.8|14016.5|14015.5|14017|14016.3|14009.8|14009.1|274
1686724500000|2023-06-14 06:35:00|14016|14015|14016.5|14015.5|14017.2|14016.5|14014.3|14013.3|283
1686724800000|2023-06-14 06:40:00|14016.6|14015.6|14018.5|14017.8|14019.3|14018.6|14014.1|14013.1|224
1686725100000|2023-06-14 06:45:00|14018.4|14017.7|14014.5|14013.8|14018.9|14018.2|14014.4|14013.5|249
1686725400000|2023-06-14 06:50:00|14014.4|14013.7|14011.8|14010.8|14014.8|14014.1|14011|14010|191
1686725700000|2023-06-14 06:55:00|14011.9|14010.9|14015.7|14014.7|14016|14015|14010.2|14009.2|339
1686726000000|2023-06-14 07:00:00|14015.9|14014.9|14017.7|14016.7|14018.8|14017.8|14010.8|14009.8|434
1686726300000|2023-06-14 07:05:00|14017.6|14016.6|14018.7|14017.7|14019.9|14019.2|14013|14012|327
1686726600000|2023-06-14 07:10:00|14018.5|14017.5|14012.6|14011.6|14020.8|14020|14012.5|14011.5|435
1686726900000|2023-06-14 07:15:00|14012.7|14011.7|14014.1|14013.1|14016.4|14015.4|14010.8|14009.8|434
1686727200000|2023-06-14 07:20:00|14014.5|14013.5|14007.8|14006.8|14017.1|14016.1|14006.8|14005.8|495
1686727500000|2023-06-14 07:25:00|14007.9|14006.9|14002.1|14001.1|14007.9|14006.9|14000.1|13999.4|407
1686727800000|2023-06-14 07:30:00|14002|14001|13995.5|13994.5|14003.6|14002.6|13995.1|13994.4|468
1686728100000|2023-06-14 07:35:00|13995.6|13994.6|13994.3|13993.3|13998.2|13997.3|13992.1|13991.1|401
1686728400000|2023-06-14 07:40:00|13994.1|13993.1|13995.5|13994.5|13997.7|13996.7|13991.4|13990.7|368
1686728700000|2023-06-14 07:45:00|13995.6|13994.6|13993.5|13992.8|13996.4|13995.7|13992.1|13991.1|290
1686729000000|2023-06-14 07:50:00|13993.8|13993.1|13993.9|13993.2|13994.6|13993.7|13989.2|13988.5|269
1686729300000|2023-06-14 07:55:00|13994|13993.3|13999.2|13998.2|13999.5|13998.5|13992.9|13991.9|355
1686729600000|2023-06-14 08:00:00|13999.3|13998.3|13995.6|13994.6|13999.4|13998.4|13995.1|13994.1|282
1686729900000|2023-06-14 08:05:00|13995.9|13994.9|13994|13993|13998.4|13997.4|13991.3|13990.3|336
1686730200000|2023-06-14 08:10:00|13994.1|13993.1|13992.6|13991.6|13994.2|13993.2|13990.3|13989.6|298
1686730500000|2023-06-14 08:15:00|13992.3|13991.3|13992.7|13991.7|13992.7|13991.7|13988.6|13987.6|268
1686730800000|2023-06-14 08:20:00|13992.6|13991.6|13990.6|13989.6|13993.7|13992.7|13990.3|13989.3|348
1686731100000|2023-06-14 08:25:00|13990.7|13989.7|13989.2|13988.2|13991.6|13990.6|13988.7|13987.7|258
1686731400000|2023-06-14 08:30:00|13989.1|13988.1|13990.2|13989.2|13991.9|13990.9|13989|13988|257
1686731700000|2023-06-14 08:35:00|13990.4|13989.4|13995.3|13994.3|13995.5|13994.5|13990.3|13989.3|305
1686732000000|2023-06-14 08:40:00|13995.5|13994.5|13995.3|13994.3|13997.6|13996.6|13993.5|13992.5|352
1686732300000|2023-06-14 08:45:00|13995.1|13994.1|13994.1|13993.4|13996|13995.2|13992.7|13991.7|232
1686732600000|2023-06-14 08:50:00|13994.4|13993.7|13994.7|13993.7|13996.8|13995.8|13994.2|13993.3|281
1686732900000|2023-06-14 08:55:00|13994.6|13993.6|13998.2|13997.2|13998.9|13997.9|13993.5|13992.5|265
1686733200000|2023-06-14 09:00:00|13998.1|13997.1|13996.5|13995.5|13999.8|13998.8|13995.4|13994.7|270
1686733500000|2023-06-14 09:05:00|13996.9|13995.9|13992.5|13991.5|13997.6|13996.6|13990.9|13989.9|310
1686733800000|2023-06-14 09:10:00|13992.6|13991.6|13993.6|13992.6|13993.9|13992.9|13989.7|13988.7|299
1686734100000|2023-06-14 09:15:00|13993.5|13992.5|13993.6|13992.6|13994.9|13993.9|13991.9|13990.9|176
1686734400000|2023-06-14 09:20:00|13993.7|13992.7|13990.8|13989.8|13995|13994|13990.8|13989.8|252
1686734700000|2023-06-14 09:25:00|13990.4|13989.4|13990.4|13989.4|13991|13990|13988.7|13988|238
1686735000000|2023-06-14 09:30:00|13990.5|13989.5|13988.7|13987.7|13992.5|13991.5|13985.8|13984.9|329
1686735300000|2023-06-14 09:35:00|13988.9|13987.9|13991.8|13990.8|13992.4|13991.4|13988.7|13987.7|233
1686735600000|2023-06-14 09:40:00|13991.9|13990.9|13991.3|13990.6|13994.5|13993.6|13990.4|13989.7|177
1686735900000|2023-06-14 09:45:00|13991.4|13990.7|13991.4|13990.4|13992.6|13991.6|13989.9|13988.9|222
1686736200000|2023-06-14 09:50:00|13991.3|13990.3|13987.1|13986.4|13991.3|13990.3|13986.3|13985.3|246
1686736500000|2023-06-14 09:55:00|13987.2|13986.5|13988.7|13987.7|13990.2|13989.2|13986.3|13985.5|274
1686736800000|2023-06-14 10:00:00|13989|13988|13991.5|13990.5|13993.6|13992.6|13989|13988|269
1686737100000|2023-06-14 10:05:00|13991.6|13990.6|13995.5|13994.5|13995.7|13995|13991.3|13990.3|201
1686737400000|2023-06-14 10:10:00|13995.6|13994.6|13997.4|13996.7|13998|13997.3|13993.8|13993|298
1686737700000|2023-06-14 10:15:00|13997.3|13996.6|13995.6|13994.6|13998.4|13997.4|13994.6|13993.9|260
1686738000000|2023-06-14 10:20:00|13995.7|13994.7|13998.5|13997.5|13999.3|13998.3|13995.3|13994.3|247
1686738300000|2023-06-14 10:25:00|13998.4|13997.4|13996.8|13995.8|13998.5|13997.5|13996.2|13995.2|225
1686738600000|2023-06-14 10:30:00|13997.2|13996.2|13999.2|13998.5|13999.6|13998.9|13996.6|13995.6|195
1686738900000|2023-06-14 10:35:00|13999.3|13998.6|14000.2|13999.2|14006.2|14005.2|13999.2|13998.2|406
1686739200000|2023-06-14 10:40:00|14000.1|13999.1|14004.6|14003.6|14004.7|14003.7|14000.1|13999.1|294
1686739500000|2023-06-14 10:45:00|14004.7|14003.7|14003.3|14002.3|14005.3|14004.3|14002.2|14001.2|245
1686739800000|2023-06-14 10:50:00|14003.2|14002.2|14002.4|14001.4|14004|14003.1|14001.3|14000.3|191
1686740100000|2023-06-14 10:55:00|14002.3|14001.3|14001.2|14000.2|14004|14003|13998.2|13997.2|245
1686740400000|2023-06-14 11:00:00|14001.1|14000.1|14002.1|14001.1|14004.4|14003.4|14000.8|13999.8|184
1686740700000|2023-06-14 11:05:00|14002.2|14001.2|14002.2|14001.2|14005.2|14004.5|14000.2|13999.2|280
1686741000000|2023-06-14 11:10:00|14002.1|14001.1|13999.7|13998.7|14003|14002.3|13999.2|13998.2|191
1686741300000|2023-06-14 11:15:00|13999.6|13998.6|13999.7|13998.7|14001.4|14000.4|13998.1|13997.1|232
1686741600000|2023-06-14 11:20:00|13999.8|13998.8|13998.3|13997.6|14001.5|14000.5|13996.8|13996.1|225
1686741900000|2023-06-14 11:25:00|13998.2|13997.5|14001.6|14000.6|14001.6|14000.6|13996.8|13996.1|269
1686742200000|2023-06-14 11:30:00|14001.5|14000.5|13998.1|13997.4|14003.5|14002.8|13998|13997.3|271
1686742500000|2023-06-14 11:35:00|13998.2|13997.5|13997.7|13996.7|14002.2|14001.5|13997.1|13996.1|315
1686742800000|2023-06-14 11:40:00|13998|13997|13998.5|13997.5|13999.2|13998.3|13996.1|13995.1|221
1686743100000|2023-06-14 11:45:00|13998.4|13997.4|13996.6|13995.6|14000.1|13999.4|13994.2|13993.2|304
1686743400000|2023-06-14 11:50:00|13996.4|13995.4|13995.4|13994.4|13996.5|13995.5|13991.9|13991.2|248
1686743700000|2023-06-14 11:55:00|13995.3|13994.3|13998.3|13997.6|13998.6|13997.7|13994.5|13993.7|267
1686744000000|2023-06-14 12:00:00|13998.2|13997.5|13991.8|13991.1|13998.4|13997.7|13990.7|13989.7|310
1686744300000|2023-06-14 12:05:00|13991.7|13991|13989.8|13989.1|13993.6|13992.6|13989.6|13988.6|359
1686744600000|2023-06-14 12:10:00|13990.1|13989.4|13989.6|13988.6|13993.3|13992.4|13989.6|13988.6|336
1686744900000|2023-06-14 12:15:00|13989.8|13989.1|13990.2|13989.5|13991.2|13990.5|13988|13987|301
1686745200000|2023-06-14 12:20:00|13990.6|13989.6|13985.3|13984.3|13993.6|13992.6|13983.5|13982.8|460
1686745500000|2023-06-14 12:25:00|13985.7|13984.7|13987.5|13984.7|13991.2|13990.4|13981.9|13980.9|613
1686745800000|2023-06-14 12:30:00|13987.8|13984.6|13975|13974|14000.4|13994.5|13964.3|13961.4|1307
1686746100000|2023-06-14 12:35:00|13975.1|13974.1|13980.8|13979.8|13981.2|13980.2|13972.1|13971.1|807
1686746400000|2023-06-14 12:40:00|13980.9|13979.9|13967.2|13966.2|13981|13980|13966.3|13965.3|831
1686746700000|2023-06-14 12:45:00|13967|13966|13976|13975|13977.1|13976.1|13963.3|13962.3|713
1686747000000|2023-06-14 12:50:00|13975.9|13974.9|13972|13971|13977|13976.2|13969.2|13968.2|607
1686747300000|2023-06-14 12:55:00|13972.1|13971.1|13969.9|13968.9|13972.9|13971.9|13966.4|13965.4|663
1686747600000|2023-06-14 13:00:00|13970.1|13969.1|13970.9|13970.2|13971.4|13970.7|13964.9|13963.9|567
1686747900000|2023-06-14 13:05:00|13971.1|13970.4|13972.8|13971.8|13975.9|13975.2|13970.6|13969.9|454
1686748200000|2023-06-14 13:10:00|13972.9|13971.9|13964.3|13963.3|13973|13972|13962.4|13961.7|464
1686748500000|2023-06-14 13:15:00|13964.2|13963.2|13956.8|13955.8|13966.4|13965.4|13954.3|13953.6|502
1686748800000|2023-06-14 13:20:00|13956.5|13955.5|13955.5|13954.8|13957.7|13957|13955.1|13954.3|435
1686749100000|2023-06-14 13:25:00|13955|13954.3|13955.2|13954.5|13955.7|13955|13950.9|13950.2|415
1686749400000|2023-06-14 13:30:00|13955.3|13954.6|13961.6|13960.9|13964.7|13964|13955.3|13954.3|703
1686749700000|2023-06-14 13:35:00|13961.7|13961|13946.8|13946.1|13962.2|13961.4|13946.4|13945.7|599
1686750000000|2023-06-14 13:40:00|13946.9|13946.2|13947.1|13946.1|13948.5|13947.8|13941|13940|555
1686750300000|2023-06-14 13:45:00|13947.6|13946.9|13947.3|13946.3|13955.8|13955|13945.8|13944.8|547
1686750600000|2023-06-14 13:50:00|13947|13946|13951.2|13950.5|13951.3|13950.6|13946.3|13945.6|402
1686750900000|2023-06-14 13:55:00|13951.4|13950.7|13952.5|13951.5|13957.4|13956.7|13948.5|13947.8|455
1686751200000|2023-06-14 14:00:00|13952.6|13951.6|13954.5|13953.5|13954.8|13953.8|13950|13949|589
1686751500000|2023-06-14 14:05:00|13954.6|13953.6|13955.9|13955.2|13956.5|13955.5|13951.3|13950.6|459
1686751800000|2023-06-14 14:10:00|13955.8|13955.1|13948.1|13947.4|13956|13955.3|13946.6|13945.9|467
1686752100000|2023-06-14 14:15:00|13948|13947.3|13944.9|13944.2|13948.4|13947.5|13944.3|13943.6|364
1686752400000|2023-06-14 14:20:00|13945|13944.3|13937.1|13936.4|13945.2|13944.3|13937|13936.3|415
1686752700000|2023-06-14 14:25:00|13937.2|13936.5|13942.5|13941.8|13944|13943.3|13935.5|13934.8|364
1686753000000|2023-06-14 14:30:00|13942.4|13941.7|13940.2|13939.2|13944|13943|13936.8|13936.1|394
1686753300000|2023-06-14 14:35:00|13940.1|13939.1|13936.4|13935.7|13941.3|13940.3|13935.9|13935.2|333
1686753600000|2023-06-14 14:40:00|13936.3|13935.6|13936.9|13936.2|13938.3|13937.6|13931.8|13931.1|342
1686753900000|2023-06-14 14:45:00|13937|13936.3|13940|13939|13940.5|13939.8|13936.7|13936|326
1686754200000|2023-06-14 14:50:00|13939.9|13938.9|13943.1|13942.1|13943.2|13942.4|13937.4|13936.4|370
1686754500000|2023-06-14 14:55:00|13943|13942|13941.2|13940.5|13948.3|13947.6|13941.1|13940.4|361
1686754800000|2023-06-14 15:00:00|13941.3|13940.6|13945.9|13944.9|13948.2|13947.2|13941.3|13940.6|394
1686755100000|2023-06-14 15:05:00|13946|13945|13941.7|13941|13946.7|13946|13941.6|13940.9|241
1686755400000|2023-06-14 15:10:00|13941.6|13940.9|13942.9|13942.2|13946|13945|13940.9|13940.2|313
1686755700000|2023-06-14 15:15:00|13942.8|13942.1|13936.7|13935.7|13943.2|13942.5|13934.7|13934|328
1686756000000|2023-06-14 15:20:00|13936.8|13935.8|13937.5|13936.5|13938.3|13937.3|13935.1|13934.1|384
1686756300000|2023-06-14 15:25:00|13937.6|13936.6|13934.1|13933.1|13938.3|13937.3|13934|13933|312
1686756600000|2023-06-14 15:30:00|13934.2|13933.2|13935.3|13934.3|13935.4|13934.4|13928.8|13927.8|331
1686756900000|2023-06-14 15:35:00|13935.4|13934.4|13936.5|13935.5|13939.1|13938.1|13935.4|13934.4|318
1686757200000|2023-06-14 15:40:00|13936.7|13935.7|13931.3|13930.6|13937|13936|13931.3|13930.5|237
1686757500000|2023-06-14 15:45:00|13931|13930.3|13937.3|13936.3|13937.4|13936.5|13930.6|13929.9|248
1686757800000|2023-06-14 15:50:00|13937.4|13936.4|13936|13935.3|13939.1|13938.4|13933.7|13933|236
1686758100000|2023-06-14 15:55:00|13935.6|13934.9|13934.2|13933.5|13936.3|13935.4|13934.2|13933.5|187
1686758400000|2023-06-14 16:00:00|13934.1|13933.4|13939.1|13938.1|13940.4|13939.4|13933.2|13932.2|292
1686758700000|2023-06-14 16:05:00|13939.2|13938.2|13939|13938.3|13940.6|13939.8|13936.7|13935.9|203
1686759000000|2023-06-14 16:10:00|13939.1|13938.4|13935.6|13934.6|13939.4|13938.7|13935.4|13934.6|198
1686759300000|2023-06-14 16:15:00|13935.5|13934.5|13937.3|13936.6|13938.6|13937.6|13934.7|13934|251
1686759600000|2023-06-14 16:20:00|13937.1|13936.4|13936.9|13936.2|13939|13938.3|13935.8|13935.1|193
1686759900000|2023-06-14 16:25:00|13936.8|13936.1|13935.5|13934.8|13937.7|13937|13935.4|13934.4|194
1686760200000|2023-06-14 16:30:00|13935.3|13934.6|13934.1|13933.4|13939.8|13938.8|13932.2|13931.5|291
1686760500000|2023-06-14 16:35:00|13934|13933.3|13936.1|13935.1|13937.1|13936.3|13933.8|13932.8|236
1686760800000|2023-06-14 16:40:00|13936|13935|13939.1|13938.1|13939.2|13938.2|13935.1|13934.1|157
1686761100000|2023-06-14 16:45:00|13938|13937.3|13936.7|13936|13939.2|13938.2|13935|13934|181
1686761400000|2023-06-14 16:50:00|13936.8|13936.1|13937.3|13936.6|13938.5|13937.8|13935.7|13935|206
1686761700000|2023-06-14 16:55:00|13937.2|13936.5|13936.3|13935.6|13938|13937.3|13935.2|13934.5|233
1686762000000|2023-06-14 17:00:00|13936.2|13935.5|13938.1|13937.4|13938.7|13938|13934|13933.3|241
1686762300000|2023-06-14 17:05:00|13938|13937.3|13938.1|13937.4|13938.7|13938|13936.9|13936|114
1686762600000|2023-06-14 17:10:00|13937.9|13937.2|13935.5|13934.8|13937.9|13937.2|13935.1|13934.2|139
1686762900000|2023-06-14 17:15:00|13935.4|13934.7|13936.8|13935.8|13937.2|13936.5|13935.4|13934.7|216
1686763200000|2023-06-14 17:20:00|13936.7|13935.7|13936.5|13935.5|13938.5|13937.5|13935.6|13934.6|206
1686763500000|2023-06-14 17:25:00|13936.4|13935.4|13940|13939|13940.9|13940.2|13936.1|13935.1|211
1686763800000|2023-06-14 17:30:00|13939.6|13938.6|13942.6|13941.9|13943.9|13943.2|13938.9|13937.9|256
1686764100000|2023-06-14 17:35:00|13942.7|13942|13936|13935.3|13942.7|13942|13935.4|13934.7|267
1686764400000|2023-06-14 17:40:00|13935.9|13935.2|13937|13936|13938.6|13937.8|13935.1|13934.3|295
1686764700000|2023-06-14 17:45:00|13936.8|13935.8|13941.3|13940.3|13941.9|13940.9|13934.4|13933.5|335
1686765000000|2023-06-14 17:50:00|13941.4|13940.4|13939.2|13938.2|13943|13942|13938.2|13937.2|222
1686765300000|2023-06-14 17:55:00|13939.1|13938.1|13948|13942|13949.8|13944.1|13939.1|13938.1|677
1686765600000|2023-06-14 18:00:00|13948.5|13942.5|13991.5|13989.3|14000.4|13998.5|13947.5|13941.5|2221
1686765900000|2023-06-14 18:05:00|13991.6|13989.4|14012.2|14010.8|14018.3|14016.8|13991.4|13989.4|1810
1686766200000|2023-06-14 18:10:00|14012.3|14010.9|13994.7|13993.3|14012.4|14011.1|13993.9|13992.7|1661
1686766500000|2023-06-14 18:15:00|13994.8|13993.1|14006.5|14005.5|14008.8|14007.8|13987.5|13986.1|1367
1686766800000|2023-06-14 18:20:00|14006.3|14005.3|14005.3|14004.3|14012|14011|14002.2|14001.2|1031
1686767100000|2023-06-14 18:25:00|14005.8|14004.8|14003.3|14002.3|14007.5|14006.5|13998|13997|864
1686767400000|2023-06-14 18:30:00|14003.4|14002.4|14000.9|13999.9|14006.8|14005.2|13988.6|13987.6|1441
1686767700000|2023-06-14 18:35:00|14001|14000|13984.1|13983.1|14001.9|14000.6|13972|13971|1640
1686768000000|2023-06-14 18:40:00|13983.4|13982.4|13979.4|13978.4|13988.2|13987.2|13973.2|13972.2|1552
1686768300000|2023-06-14 18:45:00|13979.3|13978.3|13966.3|13965.3|13984.8|13983.8|13965.3|13964.3|1307
1686768600000|2023-06-14 18:50:00|13966.4|13965.4|13959.7|13958.7|13969.3|13968.3|13954|13953|1269
1686768900000|2023-06-14 18:55:00|13959.8|13958.8|13971.6|13970.6|13979.4|13977.8|13959.1|13958.1|1211
1686769200000|2023-06-14 19:00:00|13971.5|13970.5|13973.1|13972.1|13974.7|13973.7|13961.7|13960.7|934
1686769500000|2023-06-14 19:05:00|13973.2|13972.2|13969.7|13968.7|13978|13977|13967.3|13966.3|766
1686769800000|2023-06-14 19:10:00|13969.6|13968.6|13975.1|13974.1|13975.4|13974.4|13963.6|13962.6|738
1686770100000|2023-06-14 19:15:00|13975.2|13974.2|13989.5|13988.5|13990.9|13989.9|13974.5|13973.5|954
1686770400000|2023-06-14 19:20:00|13989.6|13988.6|13988.3|13987.3|13994.9|13993.9|13985.6|13984.6|805
1686770700000|2023-06-14 19:25:00|13987.7|13986.7|13998.9|13997.9|13999.7|13998.7|13984|13983|682
1686771000000|2023-06-14 19:30:00|13999|13998|13987.8|13986.8|14001|14000|13987.3|13986.3|649
1686771300000|2023-06-14 19:35:00|13987.7|13986.7|13992.4|13991.4|13993.9|13992.9|13985.7|13984.7|511
1686771600000|2023-06-14 19:40:00|13992.3|13991.3|13992.9|13991.9|13995.2|13994.2|13989.7|13988.7|519
1686771900000|2023-06-14 19:45:00|13992.8|13991.8|13986.6|13985.6|13994.9|13993.9|13985.5|13984.5|554
1686772200000|2023-06-14 19:50:00|13986.4|13985.4|13988.4|13987.4|13989.3|13988.3|13985.1|13984.1|518
1686772500000|2023-06-14 19:55:00|13987.8|13986.8|13995.2|13994.2|13995.2|13994.2|13987.5|13986.5|418
1686772800000|2023-06-14 20:00:00|13995.5|13994.5|13994.8|13993.8|13997.8|13996.8|13994.7|13993.7|323
1686773100000|2023-06-14 20:05:00|13994.7|13993.7|13992.6|13991.6|13995.7|13994.7|13991|13989.8|244
1686773400000|2023-06-14 20:10:00|13992.2|13991.2|13994.9|13993.9|13995|13994|13991.8|13990.8|254
1686773700000|2023-06-14 20:15:00|13995|13994|13995.1|13994.1|13996.1|13995.1|13994.5|13993.1|245
1686774000000|2023-06-14 20:20:00|13995.2|13994.2|13997.1|13996.1|13997.4|13996.4|13994.2|13993|170
1686774300000|2023-06-14 20:25:00|13997.7|13996.7|14003|14002|14003|14002|13997.1|13996.1|186
1686774600000|2023-06-14 20:30:00|14003.2|14002.2|14006.4|14004.6|14006.4|14004.7|14003.1|14002.1|270
1686774900000|2023-06-14 20:35:00|14006.2|14004.5|14008.5|14007.5|14009.4|14008.4|14005.8|14004.5|275
1686775200000|2023-06-14 20:40:00|14008.4|14007.4|14008.6|14007.6|14009.5|14008.5|14007.3|14006.2|284
1686775500000|2023-06-14 20:45:00|14008.9|14007.9|14009.5|14007.5|14012.7|14011|14008.6|14006.9|369
1686775800000|2023-06-14 20:50:00|14009.4|14007.3|14012.6|14011|14012.8|14011.3|14008.8|14006.8|421
1686776100000|2023-06-14 20:55:00|14013.2|14010.6|14012.8|14006.1|14014.7|14011.6|14011.3|14005.2|547
1686776400000|2023-06-14 21:00:00|14012.5|14005.8|14010.3|14003.6|14012.5|14005.8|14010|14003.3|43
1686776700000|2023-06-14 21:05:00|14010.4|14003.7|14009.2|14002.5|14010.9|14004.2|14009.1|14002.4|40
1686777000000|2023-06-14 21:10:00|14010.4|14003.7|14007.9|14001.2|14011.6|14004.9|14007.7|14001|53
1686777300000|2023-06-14 21:15:00|14008|14001.3|14006.8|14000.1|14008.5|14001.8|14005.4|13998.7|42
1686777600000|2023-06-14 21:20:00|14006.9|14000.2|14006.6|13999.9|14007.7|14001|14005.6|13998.9|54
1686777900000|2023-06-14 21:25:00|14006.5|13999.8|14006.7|14000|14006.8|14000.1|14005.4|13998.7|29
1686778200000|2023-06-14 21:30:00|14006.8|14000.1|14006.4|13999.7|14006.8|14000.1|14006.2|13999.5|24
1686778500000|2023-06-14 21:35:00|14006.3|13999.6|14006.8|14000.1|14006.9|14000.2|14006.3|13999.6|52
1686778800000|2023-06-14 21:40:00|14006.5|13999.8|14006.3|13999.6|14006.8|14000.1|14006.2|13999.5|22
1686779100000|2023-06-14 21:45:00|14006.2|13999.5|14005.3|13998.6|14006.2|13999.5|14005.1|13998.4|51
1686779400000|2023-06-14 21:50:00|14005.4|13998.7|14004.2|13997.6|14005.5|13998.8|14004.2|13997.5|15
1686779700000|2023-06-14 21:55:00|14004.1|13997.5|14008|14001.3|14010|14003.3|14004.1|13997.5|146
1686780000000|2023-06-14 22:00:00|14007.5|14000.9|14007.4|14003.8|14012.6|14009.2|14006.3|14000.8|504
1686780300000|2023-06-14 22:05:00|14007.1|14004.2|14006|14005|14007.7|14005.6|14005.9|14004.2|84
1686780600000|2023-06-14 22:10:00|14006.1|14004.6|14008.9|14007|14011.1|14009.9|14005.4|14004.1|294
1686780900000|2023-06-14 22:15:00|14008.8|14007.1|14008.7|14007|14010.5|14009.2|14008.3|14006.7|230
1686781200000|2023-06-14 22:20:00|14008.8|14007.1|14006.1|14004.6|14008.8|14007.5|14005.7|14004.4|229
1686781500000|2023-06-14 22:25:00|14005.8|14004.5|14004.3|14002.7|14006.2|14005.2|14004.1|14002.2|116
1686781800000|2023-06-14 22:30:00|14005.1|14003.5|14001.5|14000|14006.2|14004.6|14001.1|13999.8|176
1686782100000|2023-06-14 22:35:00|14001.8|13999.9|14000.2|13998.6|14003.4|14002|13999|13997.3|191
1686782400000|2023-06-14 22:40:00|13999.8|13998.5|14001.5|14000|14002.2|14000.5|13998.9|13997.6|164
1686782700000|2023-06-14 22:45:00|14001.4|13999.9|14006.3|14004.7|14007.3|14005.5|14001.2|13999.8|226
1686783000000|2023-06-14 22:50:00|14006.2|14004.6|14003.1|14001.5|14006.9|14005.3|14002.4|14001.1|187
1686783300000|2023-06-14 22:55:00|14003|14001.6|14003.5|14002.5|14003.6|14002.8|14002.5|14001.2|45
1686783600000|2023-06-14 23:00:00|14004.3|14003.3|14006.9|14005.2|14007.7|14006.1|14003.4|14002.3|260
1686783900000|2023-06-14 23:05:00|14006.8|14005.3|14006.1|14004.5|14008.2|14007.2|14005.1|14003.7|235
1686784200000|2023-06-14 23:10:00|14006|14004.9|14007.7|14006.7|14008|14006.9|14005.5|14004.5|143
1686784500000|2023-06-14 23:15:00|14007.9|14006.9|14005.6|14004.6|14009.2|14008.2|14004.9|14003.9|159
1686784800000|2023-06-14 23:20:00|14005.5|14004.5|14004.5|14003.5|14005.8|14004.7|14004.3|14003.3|113
1686785100000|2023-06-14 23:25:00|14004.3|14003.3|14000.1|13999.1|14004.3|14003.3|13999.5|13998.5|191
1686785400000|2023-06-14 23:30:00|14000.4|13999.4|14004.9|14003.9|14005|14004|13999.3|13998.3|147
1686785700000|2023-06-14 23:35:00|14004.8|14003.8|14004|14003|14006.7|14005.7|14003.9|14002.9|85
1686786000000|2023-06-14 23:40:00|14003.9|14002.9|14004.7|14003.7|14006.2|14005.2|14003.6|14002.6|141
1686786300000|2023-06-14 23:45:00|14005.1|14004.1|14004.5|14002.7|14006.6|14005.6|14003.8|14002.6|280
1686786600000|2023-06-14 23:50:00|14004.4|14002.6|14001.2|14000.2|14005.1|14003.7|14000.8|13999.8|275
1686786900000|2023-06-14 23:55:00|14001.3|14000.3|13997.5|13996.5|14002.2|14001.2|13995.9|13994.9|257
1686787200000|2023-06-15 00:00:00|13997.4|13996.4|14002|14001|14002.1|14001.4|13994.8|13993.8|327
1686787500000|2023-06-15 00:05:00|14002.1|14001.1|14004.8|14003.8|14005.2|14004.2|13998.7|13997.7|251
1686787800000|2023-06-15 00:10:00|14005.5|14004.5|14010.8|14009.8|14011|14010|14004.6|14003.6|191
1686788100000|2023-06-15 00:15:00|14010.7|14009.7|14011.7|14010.7|14014.1|14013.1|14010.4|14009.4|390
1686788400000|2023-06-15 00:20:00|14011.6|14010.6|14011.3|14010.3|14013.3|14012.6|14011.2|14010.2|156
1686788700000|2023-06-15 00:25:00|14011.4|14010.4|14014.5|14013.5|14014.7|14013.7|14009.2|14008.2|275
1686789000000|2023-06-15 00:30:00|14014.8|14013.8|14017.4|14016.4|14017.9|14017.2|14013.8|14012.8|234
1686789300000|2023-06-15 00:35:00|14017.3|14016.3|14020.3|14019.3|14020.5|14019.8|14017.3|14016.3|252
1686789600000|2023-06-15 00:40:00|14020.1|14019.1|14019.5|14018.5|14020.4|14019.4|14016.3|14015.3|257
1686789900000|2023-06-15 00:45:00|14019.6|14018.6|14019.8|14018.8|14022.6|14021.6|14018|14017|254
1686790200000|2023-06-15 00:50:00|14019.7|14018.7|14026.7|14025.7|14030.2|14029.5|14017.5|14016.5|572
1686790500000|2023-06-15 00:55:00|14027.1|14026.1|14036.9|14035.9|14039.1|14038.1|14025.1|14024.1|567
1686790800000|2023-06-15 01:00:00|14036.8|14035.8|14042.8|14041.8|14047.8|14046.8|14036.5|14035.2|574
1686791100000|2023-06-15 01:05:00|14042.9|14041.9|14046.7|14045.7|14046.7|14045.9|14040.9|14039.9|418
1686791400000|2023-06-15 01:10:00|14046.5|14045.8|14066.7|14065.2|14070.3|14069.3|14045.7|14045|828
1686791700000|2023-06-15 01:15:00|14066.4|14065.4|14068|14067|14070.7|14069.9|14063.3|14062.3|500
1686792000000|2023-06-15 01:20:00|14068.2|14067.2|14063.7|14062.7|14068.6|14067.6|14060.3|14059.3|557
1686792300000|2023-06-15 01:25:00|14064|14063|14066|14065|14067|14066|14063.2|14062.2|368
1686792600000|2023-06-15 01:30:00|14066.1|14065.1|14078.3|14077.3|14079.7|14078.7|14064.8|14063.8|573
1686792900000|2023-06-15 01:35:00|14078.4|14077.4|14075.3|14074.3|14079.6|14078.9|14073.4|14072.4|412
1686793200000|2023-06-15 01:40:00|14075.6|14074.6|14079.1|14078.1|14079.1|14078.1|14074.2|14073.2|335
1686793500000|2023-06-15 01:45:00|14079.3|14078.6|14079.9|14078.9|14080.4|14079.7|14073.2|14072|429
1686793800000|2023-06-15 01:50:00|14079.8|14078.8|14090.9|14089.9|14091.1|14090.1|14079.6|14078.6|372
1686794100000|2023-06-15 01:55:00|14090.8|14089.8|14101.8|14100.1|14105.5|14103.5|14085.9|14084.9|538
1686794400000|2023-06-15 02:00:00|14102.2|14100.7|14084.9|14083.9|14104.7|14103.7|14080.8|14079.6|799
1686794700000|2023-06-15 02:05:00|14085.3|14084.3|14097.8|14096.8|14097.8|14096.8|14082.1|14081.1|529
1686795000000|2023-06-15 02:10:00|14097.7|14096.7|14095.5|14094.5|14100.5|14099.5|14093.4|14092.2|519
1686795300000|2023-06-15 02:15:00|14095|14094|14092.9|14091.9|14096.9|14095.5|14090.2|14089|584
1686795600000|2023-06-15 02:20:00|14093|14091.5|14093.5|14092.5|14097.5|14096.5|14092|14090.7|520
1686795900000|2023-06-15 02:25:00|14093.6|14092.6|14095.4|14094.4|14096.2|14095.2|14088.2|14086.9|441
1686796200000|2023-06-15 02:30:00|14095.3|14094.3|14095.5|14094.5|14098.2|14097.2|14091.8|14090.8|445
1686796500000|2023-06-15 02:35:00|14095.4|14094.4|14098.5|14097.5|14099.6|14098.6|14094.3|14093.3|384
1686796800000|2023-06-15 02:40:00|14098.6|14097.6|14102.5|14101.5|14109.6|14107.9|14098.5|14097.5|516
1686797100000|2023-06-15 02:45:00|14102.4|14101.4|14096.5|14095.5|14102.5|14101.5|14094|14093|427
1686797400000|2023-06-15 02:50:00|14096.6|14095.6|14099.5|14098.5|14099.6|14098.6|14094.3|14093.3|389
1686797700000|2023-06-15 02:55:00|14099.4|14098.4|14105.5|14104.5|14106.3|14105.3|14099.4|14098.3|331
1686798000000|2023-06-15 03:00:00|14105.6|14104.6|14101.1|14100.1|14109.2|14108.3|14100.7|14099.7|328
1686798300000|2023-06-15 03:05:00|14101.2|14100.2|14101.4|14100.4|14103.4|14102.4|14098.8|14097.8|353
1686798600000|2023-06-15 03:10:00|14101.3|14100.3|14105.1|14104.1|14107.4|14106.4|14101.3|14100.3|280
1686798900000|2023-06-15 03:15:00|14105.2|14104.2|14106.3|14105.3|14106.4|14105.4|14104.1|14103.1|247
1686799200000|2023-06-15 03:20:00|14106.9|14105.9|14104.4|14103.4|14107.3|14106.3|14103.6|14102.6|213
1686799500000|2023-06-15 03:25:00|14104.7|14103.7|14103.4|14102.4|14105.2|14104.2|14101.3|14100.6|219
1686799800000|2023-06-15 03:30:00|14102.4|14101.7|14099.4|14098.4|14102.5|14101.7|14095.3|14094.3|279
1686800100000|2023-06-15 03:35:00|14099.5|14098.5|14099.8|14098.8|14102|14101|14099.5|14098.5|242
1686800400000|2023-06-15 03:40:00|14099.6|14098.9|14098.9|14097.9|14100.4|14099.4|14096.8|14095.8|276
1686800700000|2023-06-15 03:45:00|14098.8|14097.8|14105.2|14104.5|14107.5|14106.5|14098.6|14097.6|250
1686801000000|2023-06-15 03:50:00|14105.1|14104.4|14105.6|14104.6|14106.9|14105.9|14103.5|14102.5|261
1686801300000|2023-06-15 03:55:00|14105.3|14104.3|14108.3|14107.3|14108.9|14108|14105.1|14104.1|248
1686801600000|2023-06-15 04:00:00|14108.1|14107.1|14119.6|14118.6|14123.5|14122.5|14107.7|14106.7|486
1686801900000|2023-06-15 04:05:00|14119.7|14118.7|14128.9|14127.9|14133.4|14132.4|14118.8|14117.8|500
1686802200000|2023-06-15 04:10:00|14128.8|14127.8|14128.3|14127.3|14132.4|14131.4|14127.6|14126.6|324
1686802500000|2023-06-15 04:15:00|14128.4|14127.4|14117.9|14116.9|14128.6|14127.6|14115.4|14114.4|367
1686802800000|2023-06-15 04:20:00|14117.8|14116.8|14121.7|14120.7|14123.2|14122.2|14116.9|14115.9|278
1686803100000|2023-06-15 04:25:00|14121.6|14120.6|14121.4|14120.4|14124.1|14123.1|14121.1|14120.1|245
1686803400000|2023-06-15 04:30:00|14121.5|14120.5|14120|14119|14122|14120.7|14118|14117|295
1686803700000|2023-06-15 04:35:00|14119.8|14118.8|14116.2|14115.2|14119.8|14118.8|14115.2|14114.2|282
1686804000000|2023-06-15 04:40:00|14116.3|14115.3|14118|14117|14118.8|14117.8|14114.2|14113.2|226
1686804300000|2023-06-15 04:45:00|14118.1|14117.1|14120.3|14119.3|14120.3|14119.3|14115.3|14114.3|205
1686804600000|2023-06-15 04:50:00|14120.4|14119.4|14129.1|14128.1|14130.4|14129.4|14120.3|14119.3|298
1686804900000|2023-06-15 04:55:00|14129|14128|14127.7|14126.7|14129.4|14128.4|14125.6|14124.9|175
1686805200000|2023-06-15 05:00:00|14127.8|14126.8|14142.8|14141.1|14143.4|14142.1|14127.7|14126.7|474
1686805500000|2023-06-15 05:05:00|14142.7|14141.3|14141|14140|14143.6|14142.6|14139|14138|388
1686805800000|2023-06-15 05:10:00|14140.9|14139.9|14134.3|14133.3|14140.9|14139.9|14132.4|14131.4|353
1686806100000|2023-06-15 05:15:00|14134.6|14133.6|14129.8|14128.8|14136.8|14135.8|14129.8|14128.5|363
1686806400000|2023-06-15 05:20:00|14129.9|14128.9|14134|14133|14135.8|14134.8|14128.6|14127.6|286
1686806700000|2023-06-15 05:25:00|14133.9|14132.9|14134.1|14133.1|14140.9|14139.9|14133|14131.8|433
1686807000000|2023-06-15 05:30:00|14134|14133|14129|14128|14134|14133|14127.9|14126.9|369
1686807300000|2023-06-15 05:35:00|14128.9|14127.9|14122.7|14121.7|14130.1|14129.1|14122.7|14121.7|407
1686807600000|2023-06-15 05:40:00|14122.1|14121.1|14119.8|14118.8|14122.3|14121.3|14117|14116|334
1686807900000|2023-06-15 05:45:00|14120.6|14119.6|14118.9|14117.9|14121.9|14120.9|14116.9|14115.9|306
1686808200000|2023-06-15 05:50:00|14118.5|14117.5|14114.9|14113.9|14118.9|14117.9|14113.1|14112.1|324
1686808500000|2023-06-15 05:55:00|14115|14114|14121.8|14120.8|14122.5|14121.5|14113.8|14112.8|351
1686808800000|2023-06-15 06:00:00|14121.9|14120.9|14122|14121|14129|14128|14121.8|14120.8|624
1686809100000|2023-06-15 06:05:00|14122.2|14121.2|14124.8|14123.8|14126.5|14125.5|14119.5|14118.5|487
1686809400000|2023-06-15 06:10:00|14124.9|14123.9|14122.9|14121.9|14127.3|14126.3|14121.8|14120.8|378
1686809700000|2023-06-15 06:15:00|14123|14122|14124.8|14123.8|14125|14124|14116.1|14115.1|448
1686810000000|2023-06-15 06:20:00|14125|14124|14129.1|14128.1|14133.6|14132.6|14124.5|14123.5|429
1686810300000|2023-06-15 06:25:00|14129|14128|14130.3|14129.3|14131.8|14130.8|14125.9|14124.9|387
1686810600000|2023-06-15 06:30:00|14130.2|14129.2|14140.4|14139.4|14140.4|14139.6|14130.1|14129.1|379
1686810900000|2023-06-15 06:35:00|14140.3|14139.3|14134.2|14133.2|14141.6|14140.6|14133.1|14132.1|474
1686811200000|2023-06-15 06:40:00|14134.3|14133.3|14134.5|14133.5|14136.6|14135.6|14130.7|14129.7|395
1686811500000|2023-06-15 06:45:00|14134.7|14133.7|14131.8|14130.8|14136.4|14135.4|14131.2|14130.2|379
1686811800000|2023-06-15 06:50:00|14131.7|14130.7|14137.1|14136.1|14141.6|14140.6|14131.3|14130.3|350
1686812100000|2023-06-15 06:55:00|14137|14136|14131.4|14130.4|14137.3|14136.5|14131.4|14130.4|389
1686812400000|2023-06-15 07:00:00|14131|14130|14136.3|14135.3|14143.4|14142.4|14128.1|14127.1|557
1686812700000|2023-06-15 07:05:00|14136.2|14135.2|14136.2|14135.2|14138.5|14137.5|14131.4|14130.4|497
1686813000000|2023-06-15 07:10:00|14136.1|14135.1|14145.2|14144.2|14145.2|14144.2|14134.4|14133.4|433
1686813300000|2023-06-15 07:15:00|14145.1|14144.1|14140.8|14139.8|14147|14146|14139.8|14138.8|447
1686813600000|2023-06-15 07:20:00|14140.6|14139.6|14143.2|14142.2|14143.6|14142.6|14137.9|14136.9|437
1686813900000|2023-06-15 07:25:00|14143.3|14142.3|14145.5|14144.8|14148.7|14147.7|14141.7|14140.7|446
1686814200000|2023-06-15 07:30:00|14145.4|14144.7|14144.4|14143.4|14150.8|14149.8|14141.6|14140.6|553
1686814500000|2023-06-15 07:35:00|14144.2|14143.2|14140.2|14139.2|14144.3|14143.3|14137|14136|488
1686814800000|2023-06-15 07:40:00|14139.7|14138.7|14139.8|14138.8|14141.4|14140.4|14135.4|14134.4|490
1686815100000|2023-06-15 07:45:00|14139.7|14138.7|14135.9|14134.9|14144|14143|14135.1|14134.1|433
1686815400000|2023-06-15 07:50:00|14136|14135|14128.8|14127.8|14137.7|14136.7|14126.8|14125.8|471
1686815700000|2023-06-15 07:55:00|14128.7|14127.7|14127.7|14126.7|14131|14130|14125.3|14124.3|412
1686816000000|2023-06-15 08:00:00|14128.3|14127.3|14133.6|14132.6|14135.7|14134.8|14127.7|14126.9|381
1686816300000|2023-06-15 08:05:00|14133.8|14133.1|14132.6|14131.6|14134.4|14133.5|14127.1|14126.4|376
1686816600000|2023-06-15 08:10:00|14132.8|14131.8|14125.9|14124.9|14132.8|14131.8|14124.5|14123.5|363
1686816900000|2023-06-15 08:15:00|14125.8|14124.8|14122.4|14121.4|14126.3|14125.3|14122|14121|357
1686817200000|2023-06-15 08:20:00|14122.3|14121.3|14128.2|14127.2|14129|14128.1|14122.3|14121.3|317
1686817500000|2023-06-15 08:25:00|14127.6|14126.6|14129.2|14128.2|14130.8|14129.8|14125.4|14124.4|316
1686817800000|2023-06-15 08:30:00|14130|14129|14130.4|14129.4|14132|14131|14126.3|14125.3|287
1686818100000|2023-06-15 08:35:00|14130.3|14129.3|14126.9|14125.9|14131.1|14130.4|14126.7|14125.7|295
1686818400000|2023-06-15 08:40:00|14127|14126|14120.1|14119.1|14127|14126.1|14118.8|14117.8|343
1686818700000|2023-06-15 08:45:00|14120|14119|14118.4|14117.4|14120.2|14119.4|14114.3|14113.4|369
1686819000000|2023-06-15 08:50:00|14118.8|14117.8|14124|14123|14125.7|14124.6|14118.7|14117.7|355
1686819300000|2023-06-15 08:55:00|14124.2|14123.2|14127.6|14126.6|14129.2|14128.2|14124.2|14123.2|382
1686819600000|2023-06-15 09:00:00|14127.5|14126.5|14126.6|14125.6|14128.3|14127.3|14124.1|14123.1|297
1686819900000|2023-06-15 09:05:00|14126.7|14125.7|14127.7|14126.7|14127.8|14126.8|14124|14123|322
1686820200000|2023-06-15 09:10:00|14127.6|14126.6|14119.7|14118.7|14127.6|14126.6|14118.8|14117.8|399
1686820500000|2023-06-15 09:15:00|14119.8|14118.8|14107.8|14106.8|14121.9|14120.9|14092.9|14091.9|820
1686820800000|2023-06-15 09:20:00|14107.6|14106.6|14087.4|14085.9|14110.9|14109.9|14085.9|14084.3|779
1686821100000|2023-06-15 09:25:00|14087.3|14086.3|14100.7|14099|14103.7|14101.6|14086|14085|602
1686821400000|2023-06-15 09:30:00|14100.6|14099.2|14107.5|14106.5|14107.8|14106.7|14099.3|14098.1|416
1686821700000|2023-06-15 09:35:00|14107.7|14106.7|14104.4|14103.4|14108.4|14107.4|14102.6|14101.6|345
1686822000000|2023-06-15 09:40:00|14104.8|14103.8|14099.4|14098.4|14108.7|14107.7|14099.1|14098.1|402
1686822300000|2023-06-15 09:45:00|14099.3|14098.3|14105.5|14104.5|14108.4|14107.4|14099.2|14098.2|349
1686822600000|2023-06-15 09:50:00|14105.6|14104.6|14107.5|14106.5|14110.5|14109.5|14104.1|14103.1|350
1686822900000|2023-06-15 09:55:00|14107.6|14106.6|14102.1|14101.1|14107.7|14106.7|14101.9|14100.9|386
1686823200000|2023-06-15 10:00:00|14102|14101|14104.4|14103.4|14105|14104|14100.7|14099.7|335
1686823500000|2023-06-15 10:05:00|14104.5|14103.5|14107.9|14106.9|14109.3|14108.3|14104.1|14103.1|323
1686823800000|2023-06-15 10:10:00|14108.3|14107.3|14109.3|14108.3|14110.9|14109.9|14104.9|14103.9|407
1686824100000|2023-06-15 10:15:00|14109.2|14108.2|14108.1|14107.4|14110.1|14109.1|14106.2|14105.2|401
1686824400000|2023-06-15 10:20:00|14108.2|14107.5|14114.9|14114.2|14115.2|14114.2|14108.2|14107.2|333
1686824700000|2023-06-15 10:25:00|14115|14114.3|14119.1|14118.1|14119.9|14118.9|14114.2|14113.2|388
1686825000000|2023-06-15 10:30:00|14119.2|14118.2|14112.4|14111.4|14119.3|14118.3|14112.3|14111.3|376
1686825300000|2023-06-15 10:35:00|14112.3|14111.3|14115.5|14114.5|14118.7|14117.7|14110.8|14109.8|376
1686825600000|2023-06-15 10:40:00|14115.4|14114.4|14115.8|14114.8|14116.2|14115.2|14112.7|14111.7|281
1686825900000|2023-06-15 10:45:00|14114.4|14113.7|14110.5|14109.5|14115.1|14114.1|14109.5|14108.5|316
1686826200000|2023-06-15 10:50:00|14110.4|14109.4|14112|14111.3|14112.2|14111.4|14109.7|14108.7|189
1686826500000|2023-06-15 10:55:00|14111.6|14110.9|14115.6|14114.6|14115.8|14114.8|14111.1|14110.1|298
1686826800000|2023-06-15 11:00:00|14115.7|14114.7|14116.1|14115.4|14117.4|14116.5|14113.2|14112.2|288
1686827100000|2023-06-15 11:05:00|14116.2|14115.5|14112.3|14111.3|14118.2|14117.2|14112.3|14111.3|242
1686827400000|2023-06-15 11:10:00|14112.1|14111.1|14111|14110|14113.8|14113.1|14110.9|14109.9|259
1686827700000|2023-06-15 11:15:00|14110|14109.3|14112.6|14111.6|14113|14112|14108.9|14108|297
1686828000000|2023-06-15 11:20:00|14112.9|14111.9|14117.9|14116.9|14117.9|14116.9|14112.4|14111.4|206
1686828300000|2023-06-15 11:25:00|14118|14117|14118.3|14117.3|14120.8|14120.1|14117.7|14116.9|239
1686828600000|2023-06-15 11:30:00|14118.4|14117.4|14123.7|14123|14124.4|14123.7|14118|14117|304
1686828900000|2023-06-15 11:35:00|14123.5|14122.8|14124.2|14123.2|14125.3|14124.6|14119.8|14118.8|281
1686829200000|2023-06-15 11:40:00|14123.9|14122.9|14123.1|14122.1|14125|14124|14121.6|14120.8|268
1686829500000|2023-06-15 11:45:00|14123|14122|14123.9|14122.9|14125.4|14124.5|14121.3|14120.3|231
1686829800000|2023-06-15 11:50:00|14123.8|14122.8|14124.2|14123.2|14125.5|14124.6|14122.7|14121.7|322
1686830100000|2023-06-15 11:55:00|14124.1|14123.1|14125.5|14124.5|14125.5|14124.7|14123.7|14122.8|242
1686830400000|2023-06-15 12:00:00|14125.3|14124.3|14124.6|14123.6|14125.6|14124.6|14120.3|14119.3|334
1686830700000|2023-06-15 12:05:00|14124.5|14123.5|14129.9|14128.9|14130.6|14129.6|14124.2|14123.2|283
1686831000000|2023-06-15 12:10:00|14129.6|14128.6|14115.2|14112.1|14129.6|14128.6|14114.3|14111.2|558
1686831300000|2023-06-15 12:15:00|14115.1|14111.4|14112|14110.4|14122.8|14121|14108.4|14106.8|1135
1686831600000|2023-06-15 12:20:00|14111.7|14110.7|14120.4|14119.4|14129.1|14128.1|14111.7|14110.7|861
1686831900000|2023-06-15 12:25:00|14120.6|14119.6|14118.6|14112.6|14125|14124|14114.8|14112.6|952
1686832200000|2023-06-15 12:30:00|14122|14116|14104.2|14102.3|14132|14126.4|14093.8|14092.6|1712
1686832500000|2023-06-15 12:35:00|14104.3|14103.3|14102.8|14101.8|14107|14105.9|14096.1|14095.1|1265
1686832800000|2023-06-15 12:40:00|14102.9|14101.9|14085.9|14084.9|14103|14102|14074.9|14073.8|1235
1686833100000|2023-06-15 12:45:00|14085.8|14084.8|14088.2|14087.2|14090.2|14089.2|14079|14078|774
1686833400000|2023-06-15 12:50:00|14088.8|14087.8|14070.3|14068.8|14089.9|14088.9|14067.7|14066.7|1091
1686833700000|2023-06-15 12:55:00|14069.8|14068.5|14071.2|14070.2|14076.3|14075.3|14066.3|14065.3|1058
1686834000000|2023-06-15 13:00:00|14071.3|14070.3|14075.7|14074.7|14075.7|14074.7|14063.9|14063|1131
1686834300000|2023-06-15 13:05:00|14075|14074|14062.1|14061.1|14075.6|14074.3|14061.3|14060.3|1036
1686834600000|2023-06-15 13:10:00|14062.2|14061.2|14062.9|14060.6|14070.2|14069.2|14061.2|14060.2|727
1686834900000|2023-06-15 13:15:00|14063|14060.5|14045|14044|14063|14061.5|14043.8|14042.5|912
1686835200000|2023-06-15 13:20:00|14044.6|14043.6|14056.4|14055.4|14060.3|14059.3|14044.1|14043.1|810
1686835500000|2023-06-15 13:25:00|14056.3|14055.3|14054.4|14053.4|14056.8|14056.1|14045.6|14044.6|915
1686835800000|2023-06-15 13:30:00|14054.3|14053.3|14056.1|14055.1|14059.7|14058.7|14050.2|14049.2|873
1686836100000|2023-06-15 13:35:00|14056|14055|14068.2|14067.2|14074.4|14073.4|14053.1|14052.1|1023
1686836400000|2023-06-15 13:40:00|14068.3|14067.3|14057.3|14056.3|14068.4|14067.4|14051.7|14050.7|791
1686836700000|2023-06-15 13:45:00|14056.9|14055.9|14046.8|14045.8|14056.9|14055.9|14046.8|14045.8|801
1686837000000|2023-06-15 13:50:00|14046.5|14045.5|14036.8|14035.8|14048.9|14047.9|14034.8|14033.8|806
1686837300000|2023-06-15 13:55:00|14036.7|14035.7|14043|14042|14048.4|14047.7|14035.5|14034.5|562
1686837600000|2023-06-15 14:00:00|14042.8|14042.1|14039.8|14038.8|14052.6|14051.6|14039.3|14038.4|691
1686837900000|2023-06-15 14:05:00|14039.9|14038.9|14040.2|14039.2|14043.5|14042.5|14034.1|14033.4|751
1686838200000|2023-06-15 14:10:00|14040.3|14039.3|14041.9|14040.9|14050.7|14049.7|14039.6|14038.6|514
1686838500000|2023-06-15 14:15:00|14042|14041|14039.2|14038.2|14042.4|14041.1|14036.9|14035.8|490
1686838800000|2023-06-15 14:20:00|14039.3|14038.3|14033.3|14032.3|14042|14040.8|14031.9|14030.9|435
1686839100000|2023-06-15 14:25:00|14033.4|14032.4|14026.2|14025.2|14034.1|14033.1|14020.8|14019.8|509
1686839400000|2023-06-15 14:30:00|14026.3|14025.3|14021.5|14020.8|14028.3|14027.6|14018.7|14018|613
1686839700000|2023-06-15 14:35:00|14021.4|14020.7|14023.6|14022.6|14025.1|14024.4|14015.9|14015.2|560
1686840000000|2023-06-15 14:40:00|14023.5|14022.5|14020|14019|14027.5|14026.5|14018.6|14017.7|533
1686840300000|2023-06-15 14:45:00|14019.9|14018.9|14026.8|14025.8|14029.7|14028.7|14018.5|14017.5|529
1686840600000|2023-06-15 14:50:00|14026.9|14025.9|14039.6|14038.9|14040|14039.2|14026.4|14025.4|677
1686840900000|2023-06-15 14:55:00|14039.3|14038.6|14045.6|14044.9|14047.7|14047|14037|14036.3|800
1686841200000|2023-06-15 15:00:00|14045.9|14045.2|14052|14051|14052.4|14051.4|14042.7|14041.9|601
1686841500000|2023-06-15 15:05:00|14051.6|14050.6|14061.7|14061|14062.4|14061.4|14050.8|14049.8|615
1686841800000|2023-06-15 15:10:00|14061.9|14061.2|14065.6|14064.6|14066.6|14065.6|14058.8|14057.8|436
1686842100000|2023-06-15 15:15:00|14065.7|14064.7|14057.7|14056.7|14066.5|14065.5|14056.7|14055.7|554
1686842400000|2023-06-15 15:20:00|14057.4|14056.4|14056.4|14055.4|14063.3|14062.3|14055.4|14054.6|459
1686842700000|2023-06-15 15:25:00|14056.5|14055.5|14053.4|14052.4|14059.9|14058.9|14050.7|14049.7|432
1686843000000|2023-06-15 15:30:00|14053.6|14052.6|14050.2|14049.2|14055.4|14054.4|14049.8|14048.8|454
1686843300000|2023-06-15 15:35:00|14050.3|14049.3|14051.6|14050.6|14054.7|14053.7|14049.3|14048.3|392
1686843600000|2023-06-15 15:40:00|14051.5|14050.5|14045.9|14044.9|14052.6|14051.6|14045.9|14044.9|340
1686843900000|2023-06-15 15:45:00|14046|14045|14045.7|14044.7|14046.9|14046|14043.9|14042.9|345
1686844200000|2023-06-15 15:50:00|14045.6|14044.6|14049.7|14048.7|14052|14051|14043.8|14042.8|311
1686844500000|2023-06-15 15:55:00|14049.8|14048.8|14050.1|14049.1|14053.8|14053.1|14049.2|14048.2|221
1686844800000|2023-06-15 16:00:00|14050|14049|14044.8|14043.8|14050.3|14049.3|14042.5|14041.5|333
1686845100000|2023-06-15 16:05:00|14044.9|14043.9|14039.6|14038.6|14045.4|14044.6|14038.8|14038.1|253
1686845400000|2023-06-15 16:10:00|14039.5|14038.8|14033.5|14032.5|14040.4|14039.4|14033.1|14032.4|245
1686845700000|2023-06-15 16:15:00|14033.4|14032.4|14031.9|14031.2|14034.3|14033.6|14030.2|14029.5|251
1686846000000|2023-06-15 16:20:00|14032|14031.3|14029.2|14028.2|14033.2|14032.2|14028.4|14027.7|284
1686846300000|2023-06-15 16:25:00|14029.1|14028.1|14030.2|14029.2|14032.2|14031.4|14028.6|14027.9|241
1686846600000|2023-06-15 16:30:00|14030.3|14029.3|14033.9|14033.2|14034.2|14033.5|14030.3|14029.3|296
1686846900000|2023-06-15 16:35:00|14033.8|14033.1|14033.2|14032.5|14038.6|14037.9|14032.7|14032|296
1686847200000|2023-06-15 16:40:00|14033.3|14032.6|14031|14030|14033.6|14032.9|14029.9|14028.9|179
1686847500000|2023-06-15 16:45:00|14031.1|14030.1|14030.7|14029.7|14031.9|14031.2|14029.5|14028.5|229
1686847800000|2023-06-15 16:50:00|14030.6|14029.6|14031.4|14030.4|14034.2|14033.4|14030.5|14029.5|203
1686848100000|2023-06-15 16:55:00|14031.6|14030.6|14032.2|14031.5|14034.4|14033.4|14031.2|14030.2|195
1686848400000|2023-06-15 17:00:00|14032.6|14031.9|14037.1|14036.1|14038.1|14037.1|14031.1|14030.4|260
1686848700000|2023-06-15 17:05:00|14037|14036|14032.9|14032.2|14038.3|14037.3|14032.3|14031.5|325
1686849000000|2023-06-15 17:10:00|14033|14032.3|14026|14025.3|14033.1|14032.4|14025.6|14024.9|211
1686849300000|2023-06-15 17:15:00|14026.1|14025.4|14028|14027.3|14028|14027.3|14023.7|14023|151
1686849600000|2023-06-15 17:20:00|14028.1|14027.4|14028.1|14027.4|14028.4|14027.6|14025.9|14025.1|181
1686849900000|2023-06-15 17:25:00|14027.9|14027.2|14031.1|14030.4|14032.2|14031.5|14027.3|14026.6|145
1686850200000|2023-06-15 17:30:00|14031.2|14030.5|14029.4|14028.7|14034.2|14033.2|14029.3|14028.6|206
1686850500000|2023-06-15 17:35:00|14029.3|14028.6|14030.1|14029.1|14031.6|14030.9|14026.7|14026|164
1686850800000|2023-06-15 17:40:00|14030.2|14029.2|14030.2|14029.2|14030.6|14029.7|14028.8|14028.1|123
1686851100000|2023-06-15 17:45:00|14030.3|14029.3|14027.6|14026.6|14030.6|14029.6|14027.5|14026.5|155
1686851400000|2023-06-15 17:50:00|14027.7|14026.7|14034|14033|14034|14033|14027.4|14026.6|159
1686851700000|2023-06-15 17:55:00|14033.6|14032.6|14034|14033.3|14034|14033.3|14030.8|14030.1|231
1686852000000|2023-06-15 18:00:00|14033.9|14033.2|14028.5|14027.8|14033.9|14033.2|14028.5|14027.8|119
1686852300000|2023-06-15 18:05:00|14028.4|14027.7|14030|14029.3|14030.9|14030.2|14026.7|14026|195
1686852600000|2023-06-15 18:10:00|14030.1|14029.4|14031|14030|14032.7|14032|14030.1|14029.4|184
1686852900000|2023-06-15 18:15:00|14031.1|14030.1|14030|14029.3|14031.1|14030.3|14028.2|14027.5|149
1686853200000|2023-06-15 18:20:00|14029.9|14029.2|14031.2|14030.2|14031.7|14030.8|14029.4|14028.5|147
1686853500000|2023-06-15 18:25:00|14031|14030|14030.5|14029.5|14032.1|14031.4|14030.4|14029.5|153
1686853800000|2023-06-15 18:30:00|14030.3|14029.3|14031.1|14030.1|14032.2|14031.3|14029.4|14028.4|142
1686854100000|2023-06-15 18:35:00|14031|14030|14030.5|14029.5|14031.8|14031.1|14028.8|14027.9|147
1686854400000|2023-06-15 18:40:00|14030.6|14029.6|14030.3|14029.6|14032|14031|14029.5|14028.8|202
1686854700000|2023-06-15 18:45:00|14030.4|14029.7|14031.9|14031.2|14031.9|14031.2|14029.5|14028.8|170
1686855000000|2023-06-15 18:50:00|14032|14031.3|14034.4|14033.7|14034.5|14033.8|14031.3|14030.6|141
1686855300000|2023-06-15 18:55:00|14034.3|14033.6|14034|14033.3|14035.5|14034.8|14032.2|14031.5|323
1686855600000|2023-06-15 19:00:00|14034.1|14033.4|14034.5|14033.5|14035.4|14034.6|14031.5|14030.8|247
1686855900000|2023-06-15 19:05:00|14034.1|14033.4|14030.6|14029.6|14034.9|14034.2|14030.4|14029.5|178
1686856200000|2023-06-15 19:10:00|14029.9|14029.2|14033.7|14032.7|14034.1|14033.1|14029.9|14029.2|160
1686856500000|2023-06-15 19:15:00|14033.6|14032.6|14026.4|14025.4|14033.9|14032.9|14026.4|14025.4|195
1686856800000|2023-06-15 19:20:00|14026.5|14025.5|14026.9|14025.9|14029.1|14028.4|14026|14025.1|204
1686857100000|2023-06-15 19:25:00|14026.8|14025.8|14024.7|14024|14026.9|14026|14023.7|14023|228
1686857400000|2023-06-15 19:30:00|14024.6|14023.9|14024.9|14023.9|14027.1|14026.4|14023.6|14022.9|246
1686857700000|2023-06-15 19:35:00|14024.8|14023.8|14025.2|14024.2|14026.7|14025.7|14023.2|14022.2|221
1686858000000|2023-06-15 19:40:00|14025.6|14024.6|14031.9|14031.2|14031.9|14031.2|14024.8|14023.8|203
1686858300000|2023-06-15 19:45:00|14031.8|14031.1|14027.9|14026.9|14031.8|14031.1|14027.7|14026.7|148
1686858600000|2023-06-15 19:50:00|14027.7|14026.7|14026.9|14025.9|14030.4|14029.4|14026.4|14025.4|201
1686858900000|2023-06-15 19:55:00|14026.8|14025.8|14027.1|14026.1|14027.1|14026.4|14023.5|14022.8|261
1686859200000|2023-06-15 20:00:00|14027.2|14026.2|14025.1|14024.1|14027.5|14026.5|14023.5|14022.6|152
1686859500000|2023-06-15 20:05:00|14025|14024|14026.2|14024.7|14026.2|14025|14023.8|14022.8|139
1686859800000|2023-06-15 20:10:00|14025.9|14024.9|14026.6|14025.6|14027.2|14026.2|14025.8|14024.8|93
1686860100000|2023-06-15 20:15:00|14026.5|14025.5|14026.1|14025.4|14026.8|14026.1|14025.8|14025.1|93
1686860400000|2023-06-15 20:20:00|14026|14025.3|14028.5|14027.5|14028.6|14027.6|14025.9|14025.1|77
1686860700000|2023-06-15 20:25:00|14028.6|14027.6|14028.7|14027.7|14028.9|14027.9|14027.3|14026.3|87
1686861000000|2023-06-15 20:30:00|14028.6|14027.6|14028.9|14027.9|14029.6|14028.6|14027.9|14026.9|105
1686861300000|2023-06-15 20:35:00|14028.8|14027.8|14029.2|14028.2|14029.3|14028.3|14028.6|14027.4|104
1686861600000|2023-06-15 20:40:00|14029.1|14028.1|14030.1|14029.1|14030.5|14029.5|14028.6|14027.4|95
1686861900000|2023-06-15 20:45:00|14029.5|14028.5|14029.4|14027.6|14029.8|14028.7|14028.5|14026.7|111
1686862200000|2023-06-15 20:50:00|14029|14027.3|14029.3|14027.4|14029.6|14027.7|14028.6|14027.2|80
1686862500000|2023-06-15 20:55:00|14029.8|14027|14033.2|14026.5|14033.8|14027.2|14028|14024.1|222
1686862800000|2023-06-15 21:00:00|14033.3|14026.6|14033.1|14026.4|14036.1|14029.4|14031.9|14025.2|29
1686863100000|2023-06-15 21:05:00|14033.2|14026.5|14031.9|14025.2|14033.3|14026.6|14031.9|14025.2|24
1686863400000|2023-06-15 21:10:00|14032|14025.3|14031.7|14025|14032|14025.3|14031.6|14024.9|29
1686863700000|2023-06-15 21:15:00|14031.1|14024.4|14031.1|14024.4|14031.7|14025|14031|14024.3|35
1686864000000|2023-06-15 21:20:00|14031.2|14024.5|14030.9|14024.2|14031.2|14024.5|14030.8|14024.1|321
1686864300000|2023-06-15 21:25:00|14031|14024.3|14030.8|14024.1|14031.3|14024.6|14030.6|14023.9|21
1686864600000|2023-06-15 21:30:00|14030.7|14024|14030.7|14024|14031.2|14024.5|14030.5|14023.8|15
1686864900000|2023-06-15 21:35:00|14030.8|14024.1|14030.8|14024.1|14030.9|14024.2|14030.4|14023.7|9
1686865200000|2023-06-15 21:40:00|14030.9|14024.2|14030.6|14023.9|14031.4|14025.2|14030.6|14023.9|22
1686865500000|2023-06-15 21:45:00|14030.7|14024|14030.7|14024|14030.8|14024.1|14030.5|14023.8|227
1686865800000|2023-06-15 21:50:00|14030.8|14024.1|14031.7|14025|14033|14026.3|14030.8|14024.1|79
1686866100000|2023-06-15 21:55:00|14031.8|14025.1|14031.5|14024.9|14032|14025.3|14031.5|14024.8|28
1686866400000|2023-06-15 22:00:00|14031.4|14024.7|14024.7|14021.2|14031.4|14024.7|14024.7|14021.2|190
1686866700000|2023-06-15 22:05:00|14024.4|14021.5|14021.6|14019.1|14024.4|14022.1|14020.6|14018.6|82
1686867000000|2023-06-15 22:10:00|14021.7|14019|14022.5|14020.3|14024|14021.7|14019.2|14017.6|191
1686867300000|2023-06-15 22:15:00|14022.3|14020.2|14021.3|14019.4|14023.5|14021.7|14020.3|14018.5|380
1686867600000|2023-06-15 22:20:00|14021.2|14019.5|14021.7|14020.7|14022.2|14020.8|14020.5|14019.4|121
1686867900000|2023-06-15 22:25:00|14021.6|14020.6|14021.6|14020.6|14022.3|14021.3|14021.4|14020.2|62
1686868200000|2023-06-15 22:30:00|14021.8|14020.3|14018.6|14016.9|14021.8|14020.6|14018|14016.7|147
1686868500000|2023-06-15 22:35:00|14018.7|14017|14018.6|14017.6|14019.2|14018|14017.9|14016.9|104
1686868800000|2023-06-15 22:40:00|14018.7|14017.7|14017.8|14016.8|14018.9|14017.9|14017.8|14016.8|66
1686869100000|2023-06-15 22:45:00|14017.9|14016.9|14018.9|14017.9|14021.6|14020.6|14017.8|14016.8|149
1686869400000|2023-06-15 22:50:00|14018.8|14017.8|14015.8|14014.8|14019.4|14018.2|14015.8|14014.8|115
1686869700000|2023-06-15 22:55:00|14015.9|14014.9|14014.1|14013.1|14017.4|14016.1|14013.9|14012.9|90
1686870000000|2023-06-15 23:00:00|14013.9|14012.9|14012.4|14011.4|14013.9|14012.9|14009.3|14008.3|122
1686870300000|2023-06-15 23:05:00|14012.3|14011.3|14014.2|14013.2|14014.4|14013.3|14011.4|14010.2|180
1686870600000|2023-06-15 23:10:00|14014.1|14013.1|14016.8|14015.8|14018.1|14016.7|14014|14012.7|165
1686870900000|2023-06-15 23:15:00|14016.4|14015.4|14017.1|14016.1|14017.9|14016.9|14014|14012.8|161
1686871200000|2023-06-15 23:20:00|14017.2|14016.2|14015.8|14014.8|14018.2|14017.2|14015.5|14014.6|57
1686871500000|2023-06-15 23:25:00|14015.1|14014.1|14018.2|14017.2|14018.4|14017.2|14013.9|14012.9|85
1686871800000|2023-06-15 23:30:00|14017.8|14016.8|14017.8|14016.8|14018.1|14017.1|14015.2|14014.2|110
1686872100000|2023-06-15 23:35:00|14017.7|14016.7|14016.1|14015.1|14017.8|14016.8|14016.1|14015.1|74
1686872400000|2023-06-15 23:40:00|14016.2|14015.2|14019.5|14018.5|14019.9|14018.7|14015.4|14014.4|78
1686872700000|2023-06-15 23:45:00|14019.4|14018.4|14024.7|14023.7|14025|14024|14018.2|14017.2|219
1686873000000|2023-06-15 23:50:00|14025.1|14024.1|14026.8|14025.8|14026.8|14025.8|14023.3|14022.3|227
1686873300000|2023-06-15 23:55:00|14026.6|14025.6|14027.1|14026.1|14027.8|14026.8|14025.3|14024.3|163
1686873600000|2023-06-16 00:00:00|14027.2|14026.2|14012.4|14011.4|14029.6|14028.6|14010.8|14009.8|540
1686873900000|2023-06-16 00:05:00|14012.5|14011.5|14009.2|14008.2|14014|14013|14009|14008|372
1686874200000|2023-06-16 00:10:00|14008.9|14007.9|14005.6|14004.6|14008.9|14007.9|14000.7|13999.7|372
1686874500000|2023-06-16 00:15:00|14005.5|14004.5|14013.1|14012.1|14013.2|14012.2|14005.5|14004.5|213
1686874800000|2023-06-16 00:20:00|14013.4|14012.4|14014|14013|14016.3|14015.3|14013.4|14012.4|208
1686875100000|2023-06-16 00:25:00|14014.1|14013.1|14016.8|14015.8|14016.8|14015.8|14010.8|14009.8|198
1686875400000|2023-06-16 00:30:00|14017.4|14016.4|14021.4|14020.4|14023|14022|14017.4|14016.4|284
1686875700000|2023-06-16 00:35:00|14021.6|14020.6|14024.8|14023.8|14024.9|14023.9|14019.1|14018.1|191
1686876000000|2023-06-16 00:40:00|14024.9|14023.9|14018.4|14017.4|14026.9|14025.9|14018.2|14017.2|292
1686876300000|2023-06-16 00:45:00|14018.3|14017.3|14020.9|14019.9|14022.3|14021.3|14017.8|14016.7|262
1686876600000|2023-06-16 00:50:00|14021|14020|14021.7|14020.7|14026|14025|14016.2|14015.2|433
1686876900000|2023-06-16 00:55:00|14021.9|14020.9|14016.2|14015.2|14023.9|14022.9|14014.7|14013.7|390
1686877200000|2023-06-16 01:00:00|14016|14015|14010.1|14009.1|14017.7|14016.7|14008.9|14007.9|283
1686877500000|2023-06-16 01:05:00|14010|14009|14011.7|14010.7|14012|14011|14007.1|14006.1|287
1686877800000|2023-06-16 01:10:00|14011.9|14010.9|14005.2|14004.2|14012.3|14011.3|14002.5|14001.5|285
1686878100000|2023-06-16 01:15:00|14005.1|14004.1|14007.9|14006.9|14009.6|14008.6|14004.4|14003.2|381
1686878400000|2023-06-16 01:20:00|14008.2|14007.2|14014.5|14013.5|14016|14015|14008.2|14007.2|297
1686878700000|2023-06-16 01:25:00|14014.6|14013.6|14009.5|14008.5|14015.6|14014.6|14008.9|14007.9|195
1686879000000|2023-06-16 01:30:00|14009.6|14008.6|14006|14005|14010.9|14009.9|14004.8|14003.8|352
1686879300000|2023-06-16 01:35:00|14006.1|14005.1|14000.3|13999.3|14006.3|14005.3|13997.9|13996.5|305
1686879600000|2023-06-16 01:40:00|14000.6|13999.6|13990.6|13989.6|14000.7|13999.7|13989.8|13988.8|394
1686879900000|2023-06-16 01:45:00|13990.5|13989.5|13989|13988|13991.3|13990.3|13985.9|13984.9|329
1686880200000|2023-06-16 01:50:00|13988.8|13987.8|13988|13987|13989.8|13988.8|13987|13986|225
1686880500000|2023-06-16 01:55:00|13988.1|13987.1|13996.8|13995.8|13996.9|13995.9|13987.7|13986.6|270
1686880800000|2023-06-16 02:00:00|13996.7|13995.7|13999.9|13998.9|14000|13999|13990.4|13989.4|412
1686881100000|2023-06-16 02:05:00|13999.8|13998.8|14003.2|14002.2|14005.1|14004.1|13998.3|13997.3|299
1686881400000|2023-06-16 02:10:00|14003.3|14002.3|14004.5|14003.5|14005.9|14004.9|14001.3|14000.3|352
1686881700000|2023-06-16 02:15:00|14004.4|14003.4|14007.6|14006.6|14007.8|14006.8|14001.4|14000.4|256
1686882000000|2023-06-16 02:20:00|14007.5|14006.5|14007.5|14006.5|14008.7|14007.4|14006|14004.9|250
1686882300000|2023-06-16 02:25:00|14007.4|14006.4|14010.1|14009.1|14011.9|14011|14007.3|14006.1|251
1686882600000|2023-06-16 02:30:00|14009.8|14008.8|14011.2|14008.5|14025.9|14024.3|13999.6|13997.9|685
1686882900000|2023-06-16 02:35:00|14011.7|14009.4|14010.6|14008.7|14015.3|14013.4|14009.6|14007.7|466
1686883200000|2023-06-16 02:40:00|14010.9|14008.9|14013.6|14011.4|14023.7|14021.7|14006.7|14003.4|453
1686883500000|2023-06-16 02:45:00|14014.2|14011.9|14057.8|14054.6|14076|14072.6|14012.1|14010|1331
1686883800000|2023-06-16 02:50:00|14058|14054.9|14068.8|14066.8|14074.2|14072.1|14055.1|14052|1192
1686884100000|2023-06-16 02:55:00|14068.9|14066.9|14069.7|14067.7|14078.6|14077|14063.4|14061.6|993
1686884400000|2023-06-16 03:00:00|14069.5|14067.8|14057.4|14054.8|14070.9|14068.9|14046.8|14044.8|1071
1686884700000|2023-06-16 03:05:00|14057.3|14054.9|14047.9|14045.7|14060.2|14058.4|14040.2|14038|804
1686885000000|2023-06-16 03:10:00|14047.5|14045.5|14054.3|14052.2|14058.5|14056.7|14046.9|14045.1|566
1686885300000|2023-06-16 03:15:00|14054.1|14052.1|14052.6|14051.6|14058|14056.7|14048|14046.3|435
1686885600000|2023-06-16 03:20:00|14052.9|14051.4|14039.4|14037.6|14053|14051.7|14038.3|14036.6|531
1686885900000|2023-06-16 03:25:00|14039.3|14037.7|14024.6|14022.8|14039.3|14037.7|14023.4|14021.7|629
1686886200000|2023-06-16 03:30:00|14024.3|14022.5|14029.7|14028.1|14032.8|14030.9|14023.6|14022|595
1686886500000|2023-06-16 03:35:00|14029.6|14028.4|14041.2|14039.7|14041.7|14040|14029.4|14028.3|704
1686886800000|2023-06-16 03:40:00|14041.3|14039.8|14038.8|14037.3|14042.2|14040.9|14037.2|14036.2|372
1686887100000|2023-06-16 03:45:00|14038.9|14037.5|14041|14040|14045.7|14044.7|14038.5|14037.2|432
1686887400000|2023-06-16 03:50:00|14041.1|14040.1|14054|14053|14054.5|14053.2|14041.1|14040.1|504
1686887700000|2023-06-16 03:55:00|14053.9|14052.9|14053.3|14052.3|14056.8|14055.8|14052.4|14051.2|327
1686888000000|2023-06-16 04:00:00|14053.4|14052.4|14055.8|14054.8|14056.3|14055.3|14053.3|14052.3|258
1686888300000|2023-06-16 04:05:00|14055.9|14054.9|14052.7|14051.7|14057.2|14056.2|14050.8|14049.8|356
1686888600000|2023-06-16 04:10:00|14052.8|14051.8|14051.2|14050.2|14053.2|14052.2|14047.4|14046.3|281
1686888900000|2023-06-16 04:15:00|14051.4|14050.4|14051.8|14050.8|14052|14051|14048.5|14047.5|209
1686889200000|2023-06-16 04:20:00|14051.9|14050.9|14055.6|14054.6|14056.5|14055.5|14051.7|14050.7|247
1686889500000|2023-06-16 04:25:00|14055.7|14054.7|14058.8|14057.8|14059.4|14058.4|14055.3|14054.3|225
1686889800000|2023-06-16 04:30:00|14058.7|14057.7|14058.6|14057.6|14060.9|14059.9|14058.4|14057.3|193
1686890100000|2023-06-16 04:35:00|14059.3|14058.3|14066.4|14065.4|14069.2|14068|14059.3|14058.3|276
1686890400000|2023-06-16 04:40:00|14066.3|14065.3|14071.1|14070.1|14071.8|14070.8|14066.1|14065.1|394
1686890700000|2023-06-16 04:45:00|14071.2|14070.2|14071.4|14070.4|14074.2|14073.2|14069.7|14068.7|263
1686891000000|2023-06-16 04:50:00|14071.3|14070.3|14063.5|14062.5|14072.5|14071.5|14063.5|14062.5|404
1686891300000|2023-06-16 04:55:00|14064|14063|14063.3|14062.3|14064.4|14063.4|14060.4|14059.2|338
1686891600000|2023-06-16 05:00:00|14062.5|14061.5|14066.2|14065.2|14066.3|14065.3|14062.4|14061.4|272
1686891900000|2023-06-16 05:05:00|14066.1|14065.1|14071.1|14070.1|14072.4|14071.4|14066.1|14065.1|179
1686892200000|2023-06-16 05:10:00|14071.9|14070.9|14074.4|14073.4|14074.9|14073.9|14071.5|14070.5|232
1686892500000|2023-06-16 05:15:00|14074.5|14073.5|14072.7|14071|14075.1|14074.1|14072.1|14070.9|162
1686892800000|2023-06-16 05:20:00|14072.6|14071.1|14067.1|14066.1|14073.5|14072.3|14066.8|14065.8|306
1686893100000|2023-06-16 05:25:00|14067|14066|14070|14069|14070.1|14069.1|14065.1|14064.1|255
1686893400000|2023-06-16 05:30:00|14070.1|14069.1|14071|14070|14072.7|14071.7|14068.2|14066.9|229
1686893700000|2023-06-16 05:35:00|14071.1|14070.1|14075.7|14074.2|14076.2|14075.2|14062.8|14061.8|393
1686894000000|2023-06-16 05:40:00|14075.4|14074.4|14076.3|14075.3|14081.3|14080.3|14069.8|14068.6|485
1686894300000|2023-06-16 05:45:00|14076.2|14075.2|14072.3|14071.3|14076.2|14075.2|14069.9|14068.9|349
1686894600000|2023-06-16 05:50:00|14072.2|14071.2|14070.4|14069.4|14075.1|14074.1|14069|14068|249
1686894900000|2023-06-16 05:55:00|14070.2|14069.2|14072.1|14071.1|14074.3|14073.3|14067.6|14066.6|341
1686895200000|2023-06-16 06:00:00|14071.2|14070.2|14072.3|14071.3|14073.8|14072.8|14065.1|14064.1|545
1686895500000|2023-06-16 06:05:00|14072.1|14071.1|14068.5|14067.5|14073.6|14072.6|14066.3|14065.3|357
1686895800000|2023-06-16 06:10:00|14068.4|14067.4|14071|14070|14071.9|14070.9|14065.1|14064.1|478
1686896100000|2023-06-16 06:15:00|14070.6|14069.6|14069.3|14068.3|14079.6|14078.6|14068.9|14067.7|589
1686896400000|2023-06-16 06:20:00|14069.4|14068.4|14066.3|14065.3|14070|14069|14065.7|14064.7|514
1686896700000|2023-06-16 06:25:00|14066.4|14065.4|14071.9|14070.9|14073.9|14072.9|14066.2|14065.2|438
1686897000000|2023-06-16 06:30:00|14071.8|14070.8|14070.8|14069.8|14079.7|14078.7|14069.6|14068.2|608
1686897300000|2023-06-16 06:35:00|14070.9|14069.9|14092|14091|14092.1|14091.1|14070.9|14069.9|522
1686897600000|2023-06-16 06:40:00|14092.1|14091.1|14092.6|14091.6|14097.7|14096.7|14081.6|14080.5|979
1686897900000|2023-06-16 06:45:00|14092.7|14091.7|14089.1|14088.1|14094.8|14093.8|14083.7|14082.3|731
1686898200000|2023-06-16 06:50:00|14089|14088|14092.5|14091.5|14098.3|14097.3|14089|14088|567
1686898500000|2023-06-16 06:55:00|14092.4|14091.4|14098.1|14097.1|14098.5|14097.5|14091.3|14090.3|556
1686898800000|2023-06-16 07:00:00|14098.2|14097.2|14107.3|14106.3|14110.2|14109.2|14095.4|14093.9|993
1686899100000|2023-06-16 07:05:00|14107.1|14106.1|14115.9|14114.9|14117|14116|14102.4|14101.4|924
1686899400000|2023-06-16 07:10:00|14115.8|14114.8|14118.4|14117.4|14119.8|14118.8|14114.9|14113.6|619
1686899700000|2023-06-16 07:15:00|14118.5|14117.5|14138|14137|14139.1|14138.1|14117.9|14116.9|822
1686900000000|2023-06-16 07:20:00|14137.8|14136.8|14126|14125|14141.4|14139.9|14125.8|14124.7|879
1686900300000|2023-06-16 07:25:00|14126.2|14124.7|14125|14124|14132.7|14131.3|14124.3|14123.2|731
1686900600000|2023-06-16 07:30:00|14125.4|14123.9|14116.5|14115.5|14127.8|14126.5|14112.6|14111.6|859
1686900900000|2023-06-16 07:35:00|14116.4|14115.4|14114.9|14113.9|14117.7|14116.7|14112.2|14111.2|522
1686901200000|2023-06-16 07:40:00|14115|14114|14094.5|14092.6|14121.7|14120.7|14083.6|14082.6|885
1686901500000|2023-06-16 07:45:00|14094.9|14093.1|14113.3|14112.3|14116|14115|14094.9|14093.1|635
1686901800000|2023-06-16 07:50:00|14113.2|14112.2|14115.9|14114.9|14118.2|14117.2|14113.2|14112.2|442
1686902100000|2023-06-16 07:55:00|14115.8|14114.8|14114.7|14113.7|14116.2|14115.2|14107.9|14106.9|552
1686902400000|2023-06-16 08:00:00|14114.6|14113.6|14122.9|14121.9|14124.4|14123.4|14114|14113|705
1686902700000|2023-06-16 08:05:00|14122.8|14121.8|14130.3|14129.3|14132.2|14131.3|14122.1|14121.1|528
1686903000000|2023-06-16 08:10:00|14130.7|14129.7|14126.7|14125.7|14134.3|14133.3|14126|14125|659
1686903300000|2023-06-16 08:15:00|14126.8|14125.8|14126.7|14125.7|14128.8|14127.8|14123.9|14122.9|605
1686903600000|2023-06-16 08:20:00|14127|14126|14123.9|14122.9|14127.3|14126.3|14116.6|14115.6|511
1686903900000|2023-06-16 08:25:00|14123.8|14122.8|14122.4|14121.4|14128.8|14127.8|14120.6|14119.6|599
1686904200000|2023-06-16 08:30:00|14122.5|14121.5|14115.3|14114.3|14126.6|14125.6|14115.2|14114.2|633
1686904500000|2023-06-16 08:35:00|14115.9|14114.9|14114.4|14113.4|14117.2|14116.2|14111.1|14110.1|595
1686904800000|2023-06-16 08:40:00|14114.5|14113.5|14110.3|14109.3|14116.3|14115.3|14110|14109|559
1686905100000|2023-06-16 08:45:00|14110.4|14109.4|14104.5|14103.5|14110.4|14109.4|14100.4|14099.4|613
1686905400000|2023-06-16 08:50:00|14104.6|14103.6|14096.8|14095.8|14105.2|14104.2|14094.7|14093.7|388
1686905700000|2023-06-16 08:55:00|14097|14096|14104.1|14103.1|14104.9|14103.9|14096.9|14095.9|333
1686906000000|2023-06-16 09:00:00|14104|14103|14097.5|14096.5|14104|14103|14088|14086.8|552
1686906300000|2023-06-16 09:05:00|14097.2|14096.2|14105.8|14104.8|14106.8|14105.8|14096|14095|475
1686906600000|2023-06-16 09:10:00|14105.9|14104.9|14104.3|14103.3|14106.4|14105.4|14100.9|14099.9|505
1686906900000|2023-06-16 09:15:00|14104.5|14103.5|14096.5|14095.5|14104.5|14103.5|14096|14095|539
1686907200000|2023-06-16 09:20:00|14096.6|14095.6|14091.8|14090.8|14098.2|14097.2|14091.3|14090.3|333
1686907500000|2023-06-16 09:25:00|14091.4|14090.4|14096.3|14095.3|14098.3|14097.3|14090.7|14089.7|308
1686907800000|2023-06-16 09:30:00|14096.4|14095.4|14100.1|14099.1|14102.5|14101.4|14096.4|14095.4|375
1686908100000|2023-06-16 09:35:00|14099.6|14098.6|14095|14094|14100.2|14099.2|14092.1|14091.1|395
1686908400000|2023-06-16 09:40:00|14095.2|14094.2|14098.2|14097.2|14101.9|14100.9|14094.3|14093.3|375
1686908700000|2023-06-16 09:45:00|14098|14097|14102.6|14101.6|14104.6|14103.6|14096.1|14095.1|323
1686909000000|2023-06-16 09:50:00|14102.9|14101.9|14103.5|14102.5|14107.5|14106.5|14102.2|14101.2|392
1686909300000|2023-06-16 09:55:00|14103.6|14102.6|14096.4|14095.4|14104.6|14103.6|14096.3|14095.3|360
1686909600000|2023-06-16 10:00:00|14096.3|14095.3|14103.5|14102.5|14103.6|14102.6|14094.3|14093.3|355
1686909900000|2023-06-16 10:05:00|14103.1|14102.1|14102|14101|14103.1|14102.1|14098.2|14097.2|326
1686910200000|2023-06-16 10:10:00|14101.9|14100.9|14092.1|14091.1|14102.2|14101.2|14092|14091|331
1686910500000|2023-06-16 10:15:00|14092|14091|14091.9|14090.9|14096.1|14095.1|14090.4|14089.4|307
1686910800000|2023-06-16 10:20:00|14091.7|14090.7|14081.1|14080.1|14091.8|14090.8|14079.7|14078.7|409
1686911100000|2023-06-16 10:25:00|14081.3|14080.3|14086.3|14085.3|14086.4|14085.5|14081.2|14080.2|405
1686911400000|2023-06-16 10:30:00|14086.2|14085.2|14086.6|14085.6|14088.5|14087.5|14083.6|14082.6|407
1686911700000|2023-06-16 10:35:00|14086.3|14085.3|14083.8|14082.8|14087.2|14086.3|14082.1|14081.1|316
1686912000000|2023-06-16 10:40:00|14083.9|14082.9|14085.3|14084.3|14088.3|14087.3|14083.7|14082.7|357
1686912300000|2023-06-16 10:45:00|14085.4|14084.4|14087.9|14086.9|14089.8|14088.8|14085|14084|290
1686912600000|2023-06-16 10:50:00|14088.1|14087.1|14092.1|14091.1|14092.2|14091.2|14088.1|14087.1|239
1686912900000|2023-06-16 10:55:00|14092.2|14091.2|14094.2|14093.2|14095.2|14094.2|14091.8|14090.8|288
1686913200000|2023-06-16 11:00:00|14093.9|14092.9|14096.1|14095.1|14097.9|14096.9|14093.4|14092.4|597
1686913500000|2023-06-16 11:05:00|14096.2|14095.2|14102.1|14101.1|14104.3|14103.3|14096.1|14095.1|431
1686913800000|2023-06-16 11:10:00|14102.2|14101.2|14102|14101|14104.1|14103.3|14100.3|14099.3|238
1686914100000|2023-06-16 11:15:00|14101.9|14100.9|14101.7|14100.7|14104.7|14103.7|14100.6|14099.6|288
1686914400000|2023-06-16 11:20:00|14101.8|14100.8|14089.8|14088.8|14101.9|14100.9|14089.8|14088.8|346
1686914700000|2023-06-16 11:25:00|14089.9|14088.9|14088|14087|14091.7|14090.9|14086.8|14085.8|338
1686915000000|2023-06-16 11:30:00|14087.8|14086.8|14096.2|14095.2|14096.3|14095.3|14087.8|14086.8|274
1686915300000|2023-06-16 11:35:00|14096|14095|14091.5|14090.5|14101.9|14100.9|14091.3|14090.5|341
1686915600000|2023-06-16 11:40:00|14091.4|14090.4|14097.8|14096.8|14099.4|14098.4|14091.2|14090.2|343
1686915900000|2023-06-16 11:45:00|14097.9|14096.9|14084.1|14083.1|14097.9|14096.9|14082.4|14081.7|441
1686916200000|2023-06-16 11:50:00|14084|14083|14093.1|14092.1|14094.8|14093.8|14082.2|14081.2|383
1686916500000|2023-06-16 11:55:00|14093|14092|14097.7|14096.7|14099.7|14098.7|14092.8|14091.8|347
1686916800000|2023-06-16 12:00:00|14097.5|14096.5|14097.8|14096.8|14098.5|14097.5|14094.3|14093.6|399
1686917100000|2023-06-16 12:05:00|14097.7|14097|14103.7|14102.7|14105.1|14104.1|14097.4|14096.7|464
1686917400000|2023-06-16 12:10:00|14103.8|14102.8|14105.9|14104.9|14109.9|14108.9|14103|14102|399
1686917700000|2023-06-16 12:15:00|14105.6|14104.6|14113.5|14112.5|14114.4|14113.4|14104.4|14103.4|485
1686918000000|2023-06-16 12:20:00|14113.6|14112.6|14110.3|14109.3|14118.2|14117.5|14108.1|14107.1|515
1686918300000|2023-06-16 12:25:00|14110.1|14109.4|14101.5|14100.5|14110.3|14109.6|14098.8|14097.8|462
1686918600000|2023-06-16 12:30:00|14101.4|14100.4|14100.2|14099.2|14102.8|14101.8|14093.7|14093|615
1686918900000|2023-06-16 12:35:00|14100.1|14099.1|14113.6|14112.6|14115.3|14114.3|14100.1|14099.1|542
1686919200000|2023-06-16 12:40:00|14113.5|14112.5|14121.2|14120.5|14122.4|14121.4|14113|14112|580
1686919500000|2023-06-16 12:45:00|14121.1|14120.4|14125|14124.3|14125.2|14124.5|14116.4|14115.4|517
1686919800000|2023-06-16 12:50:00|14125.2|14124.5|14124.8|14124.1|14127.2|14126.5|14122|14121.3|562
1686920100000|2023-06-16 12:55:00|14125.1|14124.3|14129.7|14128.7|14132|14131.3|14124.6|14123.9|532
1686920400000|2023-06-16 13:00:00|14129.8|14128.8|14131.5|14130.5|14133.8|14133.1|14126.1|14125.1|706
1686920700000|2023-06-16 13:05:00|14131.4|14130.4|14130.6|14129.6|14135.2|14134.5|14130.6|14129.6|531
1686921000000|2023-06-16 13:10:00|14130.9|14129.9|14129.5|14128.5|14135.6|14134.6|14126.6|14125.4|691
1686921300000|2023-06-16 13:15:00|14129.6|14128.6|14127.1|14126.1|14131.5|14130.5|14125.3|14124.3|587
1686921600000|2023-06-16 13:20:00|14127.7|14126.7|14123.8|14123.1|14128.5|14127.5|14122.2|14121.2|450
1686921900000|2023-06-16 13:25:00|14123.9|14123.2|14131.9|14130.9|14132.1|14131.1|14120|14119.3|526
1686922200000|2023-06-16 13:30:00|14132|14131|14142.3|14141.3|14144.5|14143.8|14127.6|14126.6|725
1686922500000|2023-06-16 13:35:00|14142.4|14141.4|14131.1|14130.4|14143.6|14142.8|14128.7|14127.7|577
1686922800000|2023-06-16 13:40:00|14131.2|14130.5|14127.9|14126.9|14138.1|14137.1|14125.7|14124.7|567
1686923100000|2023-06-16 13:45:00|14128|14127|14131.3|14130.3|14135.8|14134.8|14127.9|14126.9|522
1686923400000|2023-06-16 13:50:00|14131.7|14130.1|14124.5|14123.5|14131.8|14130.6|14123.9|14122.9|599
1686923700000|2023-06-16 13:55:00|14124.6|14123.6|14129.5|14123.5|14130.8|14127.7|14124|14123|787
1686924000000|2023-06-16 14:00:00|14129.2|14123.2|14115.9|14114.9|14129.2|14123.7|14093.2|14089.9|1660
1686924300000|2023-06-16 14:05:00|14115.8|14114.8|14138|14137|14138.4|14137.4|14115.5|14114.5|963
1686924600000|2023-06-16 14:10:00|14137.9|14136.9|14150.5|14149.5|14151.8|14150.8|14137.9|14136.9|941
1686924900000|2023-06-16 14:15:00|14150.8|14149.8|14146.4|14145.4|14157.2|14156.2|14146.4|14145.4|911
1686925200000|2023-06-16 14:20:00|14146.5|14145.5|14153.3|14152.3|14153.3|14152.6|14144.1|14143.1|647
1686925500000|2023-06-16 14:25:00|14154.3|14153.3|14153.6|14152.6|14157.7|14157|14149|14148|660
1686925800000|2023-06-16 14:30:00|14153.5|14152.5|14140.8|14139.8|14153.7|14152.7|14136.3|14135.3|740
1686926100000|2023-06-16 14:35:00|14140.7|14139.7|14136.7|14135.7|14145.5|14144.5|14134.8|14134.1|603
1686926400000|2023-06-16 14:40:00|14137.4|14136.7|14133.7|14132.7|14141.2|14140.2|14123|14122.1|877
1686926700000|2023-06-16 14:45:00|14133.6|14132.6|14135|14134|14139.1|14138.2|14129.9|14128.9|937
1686927000000|2023-06-16 14:50:00|14135.1|14134.1|14134.2|14133.2|14141.2|14140.2|14133.4|14132.5|856
1686927300000|2023-06-16 14:55:00|14135.4|14134.7|14150.3|14149.3|14151.1|14150.1|14135.1|14134.4|1013
1686927600000|2023-06-16 15:00:00|14150.4|14149.4|14146.6|14145.6|14155.9|14154.9|14144.9|14143.9|825
1686927900000|2023-06-16 15:05:00|14146.7|14145.7|14146.4|14145.4|14150.3|14149.3|14140.5|14139.5|501
1686928200000|2023-06-16 15:10:00|14146.3|14145.3|14153.4|14152.7|14153.5|14152.8|14144|14143|472
1686928500000|2023-06-16 15:15:00|14152.9|14152.2|14152.5|14151.5|14153.5|14152.8|14148.1|14147.1|427
1686928800000|2023-06-16 15:20:00|14151.7|14151|14162.5|14161.8|14166.4|14165.4|14151.4|14150.7|563
1686929100000|2023-06-16 15:25:00|14162.4|14161.7|14165|14164|14167.9|14166.9|14160.3|14159.3|559
1686929400000|2023-06-16 15:30:00|14164.7|14163.7|14167.8|14167.1|14168.2|14167.5|14162.7|14161.7|457
1686929700000|2023-06-16 15:35:00|14167.6|14166.9|14174.9|14174.2|14176.7|14175.7|14166.9|14166.2|378
1686930000000|2023-06-16 15:40:00|14175.7|14175|14184.3|14183.3|14184.7|14184|14175.7|14175|440
1686930300000|2023-06-16 15:45:00|14184.4|14183.4|14182.6|14181.6|14184.7|14184|14180.7|14180|398
1686930600000|2023-06-16 15:50:00|14182.7|14181.7|14183.4|14182.4|14188.1|14187.1|14182.2|14181.2|323
1686930900000|2023-06-16 15:55:00|14183.7|14182.7|14183.1|14182.1|14186.2|14185.3|14181.1|14180.1|350
1686931200000|2023-06-16 16:00:00|14183.2|14182.2|14183.4|14182.4|14184.8|14183.8|14180.3|14179.3|263
1686931500000|2023-06-16 16:05:00|14183.5|14182.5|14178.3|14177.3|14183.5|14182.5|14176.4|14175.4|328
1686931800000|2023-06-16 16:10:00|14178.4|14177.4|14180.3|14179.3|14184.9|14183.9|14177.7|14177|350
1686932100000|2023-06-16 16:15:00|14180.5|14179.5|14180.4|14179.4|14183.4|14182.4|14178.5|14177.5|316
1686932400000|2023-06-16 16:20:00|14180.3|14179.3|14183|14182|14183|14182|14177.3|14176.3|274
1686932700000|2023-06-16 16:25:00|14183.1|14182.1|14182.2|14181.2|14185|14184|14181.2|14180.2|290
1686933000000|2023-06-16 16:30:00|14182.1|14181.1|14180.9|14179.9|14182.3|14181.3|14178.4|14177.4|219
1686933300000|2023-06-16 16:35:00|14180.8|14179.8|14181|14180|14181.8|14181.1|14177.2|14176.2|204
1686933600000|2023-06-16 16:40:00|14181.1|14180.1|14179.1|14178.1|14182|14181|14178.1|14177.1|292
1686933900000|2023-06-16 16:45:00|14179|14178|14184|14183|14185.1|14184.1|14178|14177|207
1686934200000|2023-06-16 16:50:00|14183.9|14182.9|14183.7|14182.7|14186.4|14185.4|14182.9|14181.9|239
1686934500000|2023-06-16 16:55:00|14183.8|14182.8|14186|14185|14187.4|14186.4|14183.1|14182.1|340
1686934800000|2023-06-16 17:00:00|14186.1|14185.1|14179.7|14178.7|14186.4|14185.6|14179.7|14178.7|249
1686935100000|2023-06-16 17:05:00|14179.8|14178.8|14174|14173|14180|14179|14173.8|14172.8|215
1686935400000|2023-06-16 17:10:00|14173.9|14172.9|14173.9|14172.9|14176.2|14175.5|14173.1|14172.1|226
1686935700000|2023-06-16 17:15:00|14174|14173|14172.9|14171.9|14174.1|14173.1|14171|14170|253
1686936000000|2023-06-16 17:20:00|14172.6|14171.6|14173.4|14172.4|14175|14174|14172|14171|162
1686936300000|2023-06-16 17:25:00|14173.3|14172.3|14169.2|14168.2|14173.3|14172.3|14167.3|14166.3|173
1686936600000|2023-06-16 17:30:00|14169.3|14168.3|14169.3|14168.3|14170.7|14169.7|14167.3|14166.3|206
1686936900000|2023-06-16 17:35:00|14169.4|14168.4|14171|14170|14172.5|14171.5|14169|14168|134
1686937200000|2023-06-16 17:40:00|14170.9|14169.9|14174.9|14174.2|14176.2|14175.5|14169.6|14168.6|151
1686937500000|2023-06-16 17:45:00|14174.5|14173.8|14178.4|14177.4|14178.8|14177.8|14173.9|14173.2|181
1686937800000|2023-06-16 17:50:00|14178.3|14177.3|14178.2|14177.2|14178.9|14177.9|14177.3|14176.3|177
1686938100000|2023-06-16 17:55:00|14178.3|14177.3|14179.2|14178.2|14185|14184|14178.3|14177.3|264
1686938400000|2023-06-16 18:00:00|14178.9|14177.9|14181.5|14180.5|14181.6|14180.6|14177.2|14176.2|222
1686938700000|2023-06-16 18:05:00|14181.4|14180.4|14182.2|14181.2|14182.3|14181.5|14179.8|14179.1|235
1686939000000|2023-06-16 18:10:00|14182.1|14181.1|14179.4|14178.4|14182.2|14181.2|14179.3|14178.3|237
1686939300000|2023-06-16 18:15:00|14179.3|14178.3|14183|14182|14183.1|14182.1|14179.2|14178.2|223
1686939600000|2023-06-16 18:20:00|14182.9|14181.9|14187.2|14186.2|14187.6|14186.6|14181.9|14180.9|173
1686939900000|2023-06-16 18:25:00|14187.4|14186.4|14186.9|14185.9|14187.4|14186.4|14184.5|14183.5|102
1686940200000|2023-06-16 18:30:00|14187.1|14186.1|14187.4|14186.4|14187.5|14186.5|14185.8|14184.8|169
1686940500000|2023-06-16 18:35:00|14187.5|14186.5|14189|14188|14189.2|14188.4|14187.2|14186.2|170
1686940800000|2023-06-16 18:40:00|14188.9|14187.9|14184.6|14183.6|14188.9|14187.9|14183.9|14182.9|143
1686941100000|2023-06-16 18:45:00|14184.9|14183.9|14180.8|14179.8|14185.1|14184.1|14180|14179|187
1686941400000|2023-06-16 18:50:00|14180.7|14179.7|14178.3|14177.3|14181.1|14180.1|14177.9|14176.9|179
1686941700000|2023-06-16 18:55:00|14178.2|14177.2|14179.9|14178.9|14181.1|14180.1|14177|14176|227
1686942000000|2023-06-16 19:00:00|14180.1|14179.1|14180.9|14179.9|14183.3|14182.3|14180|14179|230
1686942300000|2023-06-16 19:05:00|14181|14180|14182.5|14181.5|14182.8|14181.8|14180.2|14179.2|183
1686942600000|2023-06-16 19:10:00|14182.6|14181.6|14183.1|14182.4|14184.6|14183.8|14181|14180|199
1686942900000|2023-06-16 19:15:00|14183.2|14182.2|14183.3|14182.3|14187.1|14186.1|14182.8|14181.8|247
1686943200000|2023-06-16 19:20:00|14183.2|14182.2|14180.8|14179.8|14183.6|14182.6|14179|14178|199
1686943500000|2023-06-16 19:25:00|14180.7|14179.7|14183.3|14182.3|14184.2|14183.2|14180.7|14179.7|208
1686943800000|2023-06-16 19:30:00|14183.4|14182.4|14181.8|14180.8|14183.4|14182.4|14181.2|14180.2|139
1686944100000|2023-06-16 19:35:00|14181.4|14180.4|14177.9|14176.9|14181.8|14180.8|14176.8|14175.8|144
1686944400000|2023-06-16 19:40:00|14178|14177|14178|14177|14179.9|14178.9|14177.5|14176.5|148
1686944700000|2023-06-16 19:45:00|14178.1|14177.1|14180.3|14179.3|14181.3|14180.3|14177.8|14176.8|226
1686945000000|2023-06-16 19:50:00|14180.2|14179.2|14180.9|14179.9|14181.2|14180.2|14178.4|14177.4|274
1686945300000|2023-06-16 19:55:00|14180.8|14179.8|14185|14184|14185|14184|14180.8|14179.8|325
1686945600000|2023-06-16 20:00:00|14185.3|14184.3|14185.1|14183.6|14186.5|14185.4|14183.5|14182.5|423
1686945900000|2023-06-16 20:05:00|14185.2|14183.7|14184.9|14183.9|14186.3|14184.8|14184.3|14183.1|260
1686946200000|2023-06-16 20:10:00|14185.2|14183.6|14186|14185|14186.3|14185.3|14184.5|14183|132
1686946500000|2023-06-16 20:15:00|14185.9|14184.9|14184.6|14183.6|14185.9|14184.9|14184.6|14183.4|59
1686946800000|2023-06-16 20:20:00|14184.9|14183.4|14186.9|14185.2|14187.1|14185.6|14184.5|14183.4|90
1686947100000|2023-06-16 20:25:00|14186.6|14185|14190.3|14188.7|14190.7|14189|14186.2|14184.8|168
1686947400000|2023-06-16 20:30:00|14190.4|14188.8|14190.7|14188.7|14192.5|14190.6|14190.1|14188|200
1686947700000|2023-06-16 20:35:00|14190.6|14188.8|14188.1|14186.6|14190.6|14188.8|14187|14185.1|179
1686948000000|2023-06-16 20:40:00|14187.8|14186.5|14189.7|14187.9|14190.1|14188.6|14187.6|14185.9|161
1686948300000|2023-06-16 20:45:00|14189.8|14188|14187.5|14185|14189.8|14188.1|14187.1|14184.7|264
1686948600000|2023-06-16 20:50:00|14187.7|14185.2|14190.4|14187.5|14190.5|14187.8|14187.1|14184.7|297
1686948900000|2023-06-16 20:55:00|14190.7|14187|14185.8|14179.1|14191.7|14188.1|14181.6|14174.9|344
1687118400000|2023-06-18 20:00:00|14186.8|14174.8|14184.8|14172.8|14186.8|14174.8|14184.7|14172.7|5
1687118700000|2023-06-18 20:05:00|14185.3|14173.3|14179.8|14167.8|14185.4|14175|14179.7|14167.7|8
1687119000000|2023-06-18 20:10:00|14179.1|14167.1|14180.1|14168.1|14180.9|14168.9|14179.1|14167.1|5
1687119300000|2023-06-18 20:15:00|14181.8|14169.8|14181.4|14169.4|14185.3|14175.4|14181|14169|10
1687119600000|2023-06-18 20:20:00|14182.2|14170.2|14181.1|14169.1|14183.3|14171.3|14180.6|14168.6|5
1687119900000|2023-06-18 20:25:00|14180.1|14168.1|14181.3|14169.3|14181.3|14169.3|14180.1|14168.1|11
1687120200000|2023-06-18 20:30:00|14181.5|14169.5|14182.9|14170.9|14182.9|14170.9|14180.2|14168.2|7
1687120500000|2023-06-18 20:35:00|14183.8|14171.8|14181.8|14169.8|14183.8|14171.8|14180.2|14168.2|5
1687120800000|2023-06-18 20:40:00|14180.3|14168.3|14182|14170|14182|14170|14180.3|14168.3|6
1687121100000|2023-06-18 20:45:00|14183|14171|14180.5|14168.5|14183|14171|14180.5|14168.5|4
1687121400000|2023-06-18 20:50:00|14182.9|14170.9|14182.9|14170.9|14182.9|14170.9|14182.9|14170.9|1
1687121700000|2023-06-18 20:55:00|14183.3|14170.6|14181.6|14168.9|14183.3|14170.6|14180.6|14167.9|7
1687122000000|2023-06-18 21:00:00|14181.4|14168.7|14182.6|14169.9|14182.9|14170.2|14181.4|14168.7|4
1687122300000|2023-06-18 21:05:00|14181.8|14169.1|14182.6|14169.9|14183|14170.3|14178.6|14165.9|27
1687122600000|2023-06-18 21:10:00|14182.5|14169.8|14182.3|14169.6|14183.2|14170.5|14181.2|14168.5|17
1687122900000|2023-06-18 21:15:00|14181.6|14168.9|14180.5|14173.8|14182.5|14173.8|14179.1|14168.9|37
1687123200000|2023-06-18 21:20:00|14180.2|14173.5|14180.7|14174|14181|14174.3|14179.4|14172.7|36
1687123500000|2023-06-18 21:25:00|14180.3|14173.6|14180|14173.3|14180.6|14173.9|14179.8|14173.1|31
1687123800000|2023-06-18 21:30:00|14180.1|14173.4|14180.5|14173.8|14180.8|14174.1|14179.9|14173.2|90
1687124100000|2023-06-18 21:35:00|14180.3|14173.6|14180|14173.3|14180.6|14173.9|14179.7|14173|24
1687124400000|2023-06-18 21:40:00|14180.4|14173.7|14180.3|14173.6|14180.9|14174.2|14178.4|14171.7|99
1687124700000|2023-06-18 21:45:00|14180.1|14173.4|14179.7|14173|14180.1|14173.4|14178.8|14172.1|42
1687125000000|2023-06-18 21:50:00|14179.8|14173.1|14182.3|14175.6|14182.3|14175.6|14179|14172.3|80
1687125300000|2023-06-18 21:55:00|14181.6|14174.9|14184.4|14177.7|14187.8|14181.1|14181.6|14174.9|201
1687125600000|2023-06-18 22:00:00|14184.5|14177.8|14182.6|14177.9|14187.7|14181|14182.5|14177.8|260
1687125900000|2023-06-18 22:05:00|14182.3|14178.3|14188.3|14184.6|14190.2|14187.3|14181.5|14177.7|138
1687126200000|2023-06-18 22:10:00|14188.1|14184.7|14191.1|14188.5|14192.8|14190.4|14187.3|14183.8|282
1687126500000|2023-06-18 22:15:00|14191|14188.6|14192.1|14189.8|14192.5|14190.6|14190.9|14188.3|269
1687126800000|2023-06-18 22:20:00|14192|14189.9|14193.1|14190.6|14194.7|14192.6|14191.6|14189.5|237
1687127100000|2023-06-18 22:25:00|14193|14190.7|14187.1|14184.9|14193.2|14190.8|14186.9|14184.9|247
1687127400000|2023-06-18 22:30:00|14187|14184.8|14190.6|14188.3|14193.2|14191.2|14187|14184.8|305
1687127700000|2023-06-18 22:35:00|14190.5|14188|14186.9|14184.8|14191.4|14189.2|14186.9|14184.8|304
1687128000000|2023-06-18 22:40:00|14186.8|14184.9|14186.9|14185.1|14187.8|14186|14185|14183.2|255
1687128300000|2023-06-18 22:45:00|14187|14185.2|14187.7|14185.8|14191.7|14190|14185.9|14184.6|229
1687128600000|2023-06-18 22:50:00|14187.8|14185.9|14186.9|14185.1|14188.4|14186.5|14185.6|14183.9|276
1687128900000|2023-06-18 22:55:00|14187|14185|14187|14185.2|14188.5|14186.5|14186.3|14184.5|188
1687129200000|2023-06-18 23:00:00|14186.9|14185|14193.7|14192.1|14193.9|14192.9|14186.7|14184.7|317
1687129500000|2023-06-18 23:05:00|14193.5|14192.2|14192|14190.3|14194|14193|14189.2|14188.2|126
1687129800000|2023-06-18 23:10:00|14191.3|14190.1|14195.4|14193.9|14195.4|14194.3|14190.2|14189.2|229
1687130100000|2023-06-18 23:15:00|14195.5|14194|14193.2|14192.2|14195.7|14194.3|14191.9|14190.9|154
1687130400000|2023-06-18 23:20:00|14193.1|14192.1|14194.8|14193.8|14196.1|14195.1|14192.3|14191.3|77
1687130700000|2023-06-18 23:25:00|14195|14194|14190.7|14189.7|14195.1|14194.1|14190.5|14189.4|114
1687131000000|2023-06-18 23:30:00|14191|14189.4|14193.7|14192.7|14194.5|14193.5|14190|14189|141
1687131300000|2023-06-18 23:35:00|14193.6|14192.6|14189.1|14188.1|14194.2|14193.2|14188.8|14187.8|234
1687131600000|2023-06-18 23:40:00|14189|14188|14189.1|14188.1|14191|14190|14187.7|14186.7|367
1687131900000|2023-06-18 23:45:00|14189.2|14188.2|14189.5|14188.5|14190.3|14189.3|14188.3|14187.3|328
1687132200000|2023-06-18 23:50:00|14189.4|14188.4|14188.5|14187.5|14189.4|14188.4|14187.5|14186.5|212
1687132500000|2023-06-18 23:55:00|14188.4|14187.4|14187.1|14186.1|14189.5|14188.5|14186.9|14185.9|272
1687132800000|2023-06-19 00:00:00|14187|14186|14186.6|14185.6|14189.2|14188.2|14180.9|14180|540
1687133100000|2023-06-19 00:05:00|14186.5|14185.5|14182.1|14181.1|14186.6|14185.6|14177.9|14176.9|439
1687133400000|2023-06-19 00:10:00|14182|14181|14183.4|14182.4|14185.2|14184.2|14179|14178|321
1687133700000|2023-06-19 00:15:00|14183.3|14182.3|14186.7|14185.7|14188.5|14187.5|14181.5|14180.5|372
1687134000000|2023-06-19 00:20:00|14186.8|14185.8|14186.7|14185.7|14189.3|14188.3|14185.7|14184.7|263
1687134300000|2023-06-19 00:25:00|14186.8|14185.8|14190.5|14189.5|14190.5|14189.5|14186.5|14185.5|305
1687134600000|2023-06-19 00:30:00|14190.6|14189.6|14193.1|14192.1|14194.3|14193.3|14189.6|14188.6|264
1687134900000|2023-06-19 00:35:00|14193|14192|14192.7|14191.7|14194|14193|14190.7|14189.7|209
1687135200000|2023-06-19 00:40:00|14192.5|14191.5|14192.2|14191.2|14196.4|14195.4|14192.1|14191.1|211
1687135500000|2023-06-19 00:45:00|14192.1|14191.1|14186.3|14185.3|14192.1|14191.1|14183.6|14182.6|309
1687135800000|2023-06-19 00:50:00|14186.2|14185.2|14192.9|14192.2|14193.4|14192.7|14186.1|14185.1|511
1687136100000|2023-06-19 00:55:00|14193.6|14192.9|14195.9|14194.9|14197.7|14196.8|14192.5|14191.7|409
1687136400000|2023-06-19 01:00:00|14196.1|14195.1|14187.1|14186.1|14196.2|14195.2|14185.6|14184.9|476
1687136700000|2023-06-19 01:05:00|14187.3|14186.3|14185.6|14184.6|14188.2|14187.2|14183.3|14182.3|276
1687137000000|2023-06-19 01:10:00|14185.5|14184.5|14189.1|14188.1|14189.4|14188.4|14184.5|14183.5|243
1687137300000|2023-06-19 01:15:00|14189.2|14188.2|14189.1|14188.1|14191.2|14190.3|14188.3|14187.3|200
1687137600000|2023-06-19 01:20:00|14189.2|14188.2|14192.2|14191.2|14192.4|14191.4|14188|14187|244
1687137900000|2023-06-19 01:25:00|14191.9|14190.9|14187.9|14186.9|14193.4|14192.4|14187.9|14186.9|264
1687138200000|2023-06-19 01:30:00|14187.8|14186.8|14186.3|14185.3|14188.3|14187.3|14182.6|14181.9|228
1687138500000|2023-06-19 01:35:00|14186.2|14185.2|14183.5|14182.5|14186.5|14185.5|14182.7|14181.7|315
1687138800000|2023-06-19 01:40:00|14183.2|14182.2|14190.4|14189.4|14190.4|14189.4|14181.4|14180.4|273
1687139100000|2023-06-19 01:45:00|14190.3|14189.3|14189.4|14188.4|14190.3|14189.3|14186.6|14185.6|205
1687139400000|2023-06-19 01:50:00|14189.5|14188.5|14188.4|14187.4|14189.7|14188.7|14187.4|14186.4|240
1687139700000|2023-06-19 01:55:00|14188.6|14187.6|14189.2|14188.2|14191.4|14190.4|14188|14187|219
1687140000000|2023-06-19 02:00:00|14189.3|14188.3|14190.3|14189.3|14190.3|14189.3|14185.4|14184.4|258
1687140300000|2023-06-19 02:05:00|14190.2|14189.2|14190.8|14189.8|14191.7|14191|14187.8|14186.8|293
1687140600000|2023-06-19 02:10:00|14190.9|14189.9|14194.3|14193.3|14195.6|14194.9|14190.8|14189.8|188
1687140900000|2023-06-19 02:15:00|14194.2|14193.2|14194.5|14193.8|14195|14194|14193.7|14192.7|132
1687141200000|2023-06-19 02:20:00|14194.4|14193.7|14190.7|14189.7|14195.6|14194.6|14190.6|14189.6|191
1687141500000|2023-06-19 02:25:00|14190.8|14189.8|14188.7|14187.7|14191.4|14190.4|14188.4|14187.4|167
1687141800000|2023-06-19 02:30:00|14188.6|14187.6|14189.6|14188.6|14189.8|14188.9|14186.8|14185.8|169
1687142100000|2023-06-19 02:35:00|14189.5|14188.5|14184.6|14183.6|14189.7|14188.9|14184.6|14183.6|183
1687142400000|2023-06-19 02:40:00|14184.7|14183.7|14186.6|14185.6|14187.2|14186.2|14184.7|14183.7|180
1687142700000|2023-06-19 02:45:00|14186.5|14185.5|14183.8|14182.8|14188.1|14187.1|14183.7|14182.7|160
1687143000000|2023-06-19 02:50:00|14184.1|14183.4|14183|14182|14186.6|14185.6|14181.6|14180.9|303
1687143300000|2023-06-19 02:55:00|14183.1|14182.1|14185.7|14184.7|14186.4|14185.4|14183.1|14182.1|293
1687143600000|2023-06-19 03:00:00|14185.8|14184.8|14187|14186|14187.4|14186.6|14185.4|14184.4|233
1687143900000|2023-06-19 03:05:00|14186.9|14185.9|14184.6|14183.6|14187|14186|14183.4|14182.4|223
1687144200000|2023-06-19 03:10:00|14184.5|14183.5|14184.7|14183.7|14185.2|14184.2|14183.9|14182.9|174
1687144500000|2023-06-19 03:15:00|14184.6|14183.6|14186.9|14185.9|14187.8|14186.8|14182.6|14181.6|234
1687144800000|2023-06-19 03:20:00|14186.8|14185.8|14184.6|14183.6|14186.9|14185.9|14183.6|14182.8|163
1687145100000|2023-06-19 03:25:00|14184.5|14183.5|14179.5|14178.5|14185|14184.3|14179.5|14178.5|201
1687145400000|2023-06-19 03:30:00|14179.6|14178.6|14177.2|14176.2|14179.7|14178.7|14172.8|14171.8|319
1687145700000|2023-06-19 03:35:00|14176.9|14175.9|14167.7|14166.7|14177.2|14176.2|14167.3|14166.4|367
1687146000000|2023-06-19 03:40:00|14167.6|14166.6|14159.7|14158.7|14167.6|14166.6|14159.6|14158.6|416
1687146300000|2023-06-19 03:45:00|14159.8|14158.8|14156.9|14155.9|14160.6|14159.6|14153.1|14152.1|482
1687146600000|2023-06-19 03:50:00|14157.1|14156.1|14154.5|14153.5|14157.8|14156.8|14152.2|14151.2|487
1687146900000|2023-06-19 03:55:00|14154.4|14153.4|14153.8|14152.8|14154.7|14153.7|14152.3|14151.3|427
1687147200000|2023-06-19 04:00:00|14153.9|14152.9|14158.1|14157.1|14159.8|14158.8|14152.1|14151.1|461
1687147500000|2023-06-19 04:05:00|14157.8|14156.8|14162.6|14161.6|14165.4|14164.4|14157.8|14156.6|403
1687147800000|2023-06-19 04:10:00|14162.7|14161.7|14163.7|14162.7|14165.2|14164.2|14160.3|14159.3|295
1687148100000|2023-06-19 04:15:00|14163.6|14162.6|14169.7|14168.7|14170.2|14169.2|14162.4|14161.4|333
1687148400000|2023-06-19 04:20:00|14169.6|14168.6|14164.8|14163.8|14171.6|14170.6|14164.7|14163.7|257
1687148700000|2023-06-19 04:25:00|14164.7|14163.7|14157.2|14156.2|14165.9|14164.9|14156.7|14155.7|274
1687149000000|2023-06-19 04:30:00|14157.1|14156.1|14158.2|14157.2|14160.9|14159.9|14156.3|14155.3|358
1687149300000|2023-06-19 04:35:00|14158.3|14157.3|14160|14159|14160.1|14159.1|14157.3|14156.3|305
1687149600000|2023-06-19 04:40:00|14160.1|14159.1|14154.7|14153.7|14160.5|14159.5|14154.4|14153.4|317
1687149900000|2023-06-19 04:45:00|14154.8|14153.8|14156.2|14155.2|14160.6|14159.6|14154.3|14153.3|327
1687150200000|2023-06-19 04:50:00|14156|14155|14152.8|14151.8|14158|14157|14151.8|14150.8|282
1687150500000|2023-06-19 04:55:00|14152.7|14151.7|14150.2|14149.2|14152.8|14151.8|14144.8|14143.8|412
1687150800000|2023-06-19 05:00:00|14150.1|14149.1|14154.3|14153.3|14154.9|14153.9|14148.7|14147.7|341
1687151100000|2023-06-19 05:05:00|14154.2|14153.2|14157.3|14156.3|14158.8|14157.8|14152.7|14151.7|432
1687151400000|2023-06-19 05:10:00|14157.2|14156.2|14154.9|14153.9|14157.2|14156.2|14154.6|14153.6|186
1687151700000|2023-06-19 05:15:00|14154.8|14153.8|14156.7|14155.7|14157.1|14156.1|14153.7|14152.7|251
1687152000000|2023-06-19 05:20:00|14156.5|14155.5|14153.9|14152.9|14156.7|14155.7|14153.5|14152.5|188
1687152300000|2023-06-19 05:25:00|14153.8|14152.8|14148.3|14147.3|14153.9|14152.9|14146.7|14145.7|181
1687152600000|2023-06-19 05:30:00|14148.6|14147.6|14150.1|14149.1|14152.1|14151.1|14148.6|14147.6|325
1687152900000|2023-06-19 05:35:00|14150.2|14149.2|14153.6|14152.6|14155|14154|14149.6|14148.6|311
1687153200000|2023-06-19 05:40:00|14153.5|14152.5|14159.4|14158.4|14160.3|14159.3|14153.1|14152.1|484
1687153500000|2023-06-19 05:45:00|14159.5|14158.5|14156.8|14155.8|14159.5|14158.5|14153.4|14152.4|250
1687153800000|2023-06-19 05:50:00|14156.7|14155.7|14160.1|14159.1|14162.2|14161.2|14156.7|14155.7|245
1687154100000|2023-06-19 05:55:00|14160|14159|14166.1|14165.1|14166.9|14165.7|14159.9|14158.9|370
1687154400000|2023-06-19 06:00:00|14166|14165|14159.9|14158.9|14166.2|14165.2|14159.9|14158.9|493
1687154700000|2023-06-19 06:05:00|14160|14159|14163.9|14162.9|14166|14165|14159.9|14158.9|327
1687155000000|2023-06-19 06:10:00|14164|14163|14167.1|14166.1|14168.9|14167.9|14162.9|14161.9|255
1687155300000|2023-06-19 06:15:00|14167.2|14166.2|14164|14163|14168.8|14167.8|14163.4|14162.5|230
1687155600000|2023-06-19 06:20:00|14164.1|14163.1|14163|14162|14166.8|14165.8|14161.8|14160.8|289
1687155900000|2023-06-19 06:25:00|14163.1|14162.1|14164|14163|14165.2|14164.4|14161.2|14160.2|330
1687156200000|2023-06-19 06:30:00|14163.9|14162.9|14166.1|14165.1|14168.6|14167.6|14163.6|14162.6|321
1687156500000|2023-06-19 06:35:00|14166|14165|14167.7|14166.7|14169.1|14168.1|14165|14164|267
1687156800000|2023-06-19 06:40:00|14167.8|14166.8|14169.5|14168.5|14171.8|14170.8|14167.4|14166.4|223
1687157100000|2023-06-19 06:45:00|14169.7|14169|14169.4|14168.4|14170.3|14169.3|14167|14166.2|249
1687157400000|2023-06-19 06:50:00|14169.6|14168.6|14170.5|14169.5|14171|14170|14169|14168|238
1687157700000|2023-06-19 06:55:00|14170.4|14169.4|14167.4|14166.7|14170.5|14169.5|14166.4|14165.4|319
1687158000000|2023-06-19 07:00:00|14167.5|14166.8|14167.9|14166.9|14173|14172|14164.7|14164|394
1687158300000|2023-06-19 07:05:00|14167.8|14166.8|14171|14170|14172.9|14171.9|14166.9|14166.2|361
1687158600000|2023-06-19 07:10:00|14170.9|14169.9|14172.3|14171.3|14174.4|14173.7|14168.6|14167.6|346
1687158900000|2023-06-19 07:15:00|14172.2|14171.2|14174.7|14173.7|14176.9|14175.9|14170.1|14169.1|293
1687159200000|2023-06-19 07:20:00|14174.8|14173.8|14175.8|14174.8|14179.4|14178.4|14174.5|14173.5|333
1687159500000|2023-06-19 07:25:00|14175.9|14174.9|14184.4|14183.4|14184.4|14183.4|14175.8|14174.8|367
1687159800000|2023-06-19 07:30:00|14184.2|14183.2|14189|14188|14190.9|14189.9|14183.9|14182.9|487
1687160100000|2023-06-19 07:35:00|14189.3|14188.3|14186.3|14185.3|14190.3|14189.4|14186|14185|384
1687160400000|2023-06-19 07:40:00|14186.4|14185.4|14193.1|14192.1|14193.1|14192.1|14186|14185|333
1687160700000|2023-06-19 07:45:00|14192.8|14191.8|14194.8|14193.8|14195.4|14194.7|14190.8|14189.8|293
1687161000000|2023-06-19 07:50:00|14194.7|14193.7|14189.9|14188.9|14195.4|14194.6|14189.8|14188.8|313
1687161300000|2023-06-19 07:55:00|14189.8|14188.8|14185.2|14184.5|14191.1|14190.1|14185.1|14184.3|280
1687161600000|2023-06-19 08:00:00|14184.8|14184.1|14185.1|14184.1|14185.3|14184.3|14179.6|14178.9|377
1687161900000|2023-06-19 08:05:00|14185.2|14184.2|14185.2|14184.2|14186.9|14185.9|14183.6|14182.6|294
1687162200000|2023-06-19 08:10:00|14185|14184|14185.3|14184.3|14185.4|14184.4|14180.9|14179.9|286
1687162500000|2023-06-19 08:15:00|14184.5|14183.5|14181.8|14180.8|14185.3|14184.3|14180.1|14179.1|268
1687162800000|2023-06-19 08:20:00|14181.7|14180.7|14179.8|14178.8|14183.6|14182.6|14177|14176|336
1687163100000|2023-06-19 08:25:00|14180.1|14179.1|14181|14180|14181.7|14180.7|14179.1|14178.1|364
1687163400000|2023-06-19 08:30:00|14180.9|14179.9|14182.3|14181.3|14187.7|14186.7|14180.8|14179.8|267
1687163700000|2023-06-19 08:35:00|14182.2|14181.2|14180.3|14179.3|14183.2|14182.2|14179.3|14178.3|211
1687164000000|2023-06-19 08:40:00|14180.2|14179.2|14180.3|14179.3|14181.6|14180.6|14177.1|14176.1|228
1687164300000|2023-06-19 08:45:00|14180.4|14179.4|14176.2|14175.2|14183|14182|14176|14175|231
1687164600000|2023-06-19 08:50:00|14176.1|14175.1|14181.1|14180.1|14181.1|14180.1|14176|14175|251
1687164900000|2023-06-19 08:55:00|14181|14180|14187.3|14186.3|14187.7|14186.7|14180.8|14179.8|261
1687165200000|2023-06-19 09:00:00|14187.4|14186.4|14194.8|14193.8|14195.6|14194.6|14187.4|14186.4|298
1687165500000|2023-06-19 09:05:00|14194.9|14193.9|14193.3|14192.3|14198.4|14197.4|14192.2|14191.2|340
1687165800000|2023-06-19 09:10:00|14193.2|14192.2|14187.7|14186.7|14193.2|14192.2|14186.9|14185.9|232
1687166100000|2023-06-19 09:15:00|14188.1|14187.1|14191.9|14190.9|14193.5|14192.5|14188.1|14187.1|188
1687166400000|2023-06-19 09:20:00|14192|14191|14189.9|14188.9|14192.3|14191.3|14187.1|14186.1|252
1687166700000|2023-06-19 09:25:00|14190|14189|14189.1|14188.1|14191.9|14190.9|14188.8|14187.8|212
1687167000000|2023-06-19 09:30:00|14189.4|14188.4|14193.5|14192.5|14195.1|14194.1|14189.1|14188.1|202
1687167300000|2023-06-19 09:35:00|14193.9|14192.9|14193.8|14192.8|14196.3|14195.3|14193.7|14192.7|190
1687167600000|2023-06-19 09:40:00|14193.7|14193|14196.1|14195.1|14197.7|14196.7|14193.6|14192.8|184
1687167900000|2023-06-19 09:45:00|14196|14195|14198.2|14197.2|14198.7|14197.7|14195.2|14194.2|263
1687168200000|2023-06-19 09:50:00|14198.1|14197.1|14198.7|14197.7|14199|14198|14196.9|14195.9|213
1687168500000|2023-06-19 09:55:00|14198.8|14197.8|14198.7|14197.7|14199.8|14198.9|14198.6|14197.6|331
1687168800000|2023-06-19 10:00:00|14198.4|14197.8|14198.6|14197.6|14200.5|14199.7|14196.4|14195.4|300
1687169100000|2023-06-19 10:05:00|14198.5|14197.5|14198.8|14197.8|14200.4|14199.6|14198.2|14197.2|200
1687169400000|2023-06-19 10:10:00|14198.9|14197.9|14197.8|14196.8|14198.9|14197.9|14195.3|14194.4|226
1687169700000|2023-06-19 10:15:00|14198|14197|14195.9|14195.2|14200.6|14199.8|14195.9|14195.2|226
1687170000000|2023-06-19 10:20:00|14196|14195.3|14194.8|14193.8|14198.9|14198.2|14192|14191|223
1687170300000|2023-06-19 10:25:00|14194.9|14193.9|14193.4|14192.4|14200.7|14199.7|14187.1|14186.1|420
1687170600000|2023-06-19 10:30:00|14193.6|14192.6|14196.8|14195.8|14197|14196|14192.2|14191.2|246
1687170900000|2023-06-19 10:35:00|14196.9|14195.9|14189.9|14188.9|14197.2|14196.2|14188|14186.9|278
1687171200000|2023-06-19 10:40:00|14190|14189|14189.4|14188.4|14190.1|14189.1|14181|14180|337
1687171500000|2023-06-19 10:45:00|14189.5|14188.5|14191.2|14190.2|14191.4|14190.4|14188.4|14187.4|249
1687171800000|2023-06-19 10:50:00|14191.1|14190.1|14194.4|14193.4|14195.6|14194.6|14190.7|14189.7|241
1687172100000|2023-06-19 10:55:00|14194.7|14193.7|14186.3|14185.3|14194.8|14193.8|14183.5|14182.5|350
1687172400000|2023-06-19 11:00:00|14186.2|14185.2|14185.7|14184.7|14189.9|14188.9|14184.7|14183.7|236
1687172700000|2023-06-19 11:05:00|14185.8|14184.8|14186.7|14185.7|14186.8|14185.8|14181.3|14180.6|233
1687173000000|2023-06-19 11:10:00|14186.6|14185.6|14189.4|14188.4|14190|14189|14185.7|14184.7|256
1687173300000|2023-06-19 11:15:00|14189.5|14188.5|14193.7|14192.7|14193.7|14192.7|14185.2|14184.2|243
1687173600000|2023-06-19 11:20:00|14193.6|14192.6|14193.4|14192.4|14195|14194|14192.2|14191.2|235
1687173900000|2023-06-19 11:25:00|14193.3|14192.3|14194.2|14193.2|14195.4|14194.4|14191.4|14190.4|192
1687174200000|2023-06-19 11:30:00|14194.5|14193.5|14195.5|14194.5|14198.3|14197.3|14194.4|14193.4|245
1687174500000|2023-06-19 11:35:00|14195.6|14194.6|14193|14192|14195.6|14194.6|14191.9|14190.9|166
1687174800000|2023-06-19 11:40:00|14193.1|14192.1|14190.1|14189.1|14193.2|14192.2|14186.5|14185.8|244
1687175100000|2023-06-19 11:45:00|14190|14189|14188.7|14187.7|14190.9|14189.9|14188.2|14187.2|156
1687175400000|2023-06-19 11:50:00|14188.6|14187.6|14189.1|14188.1|14191|14190|14186.4|14185.4|201
1687175700000|2023-06-19 11:55:00|14189|14188|14185.3|14184.3|14189.9|14188.9|14185.1|14184.1|209
1687176000000|2023-06-19 12:00:00|14185.2|14184.2|14187.8|14186.8|14188.1|14187.1|14182.9|14181.9|253
1687176300000|2023-06-19 12:05:00|14187.9|14186.9|14185.5|14184.5|14189|14188|14184.6|14183.6|173
1687176600000|2023-06-19 12:10:00|14185.4|14184.4|14186.8|14185.8|14186.8|14185.8|14183.1|14182.1|181
1687176900000|2023-06-19 12:15:00|14186.7|14185.7|14187.9|14186.9|14190.3|14189.6|14186.6|14185.6|193
1687177200000|2023-06-19 12:20:00|14188.4|14187.7|14181.1|14180.1|14188.9|14188.2|14179.7|14178.7|262
1687177500000|2023-06-19 12:25:00|14181.2|14180.2|14181.3|14180.3|14183.7|14182.7|14178.2|14177.2|298
1687177800000|2023-06-19 12:30:00|14181.2|14180.2|14183.8|14182.8|14184.1|14183.1|14178.5|14177.5|296
1687178100000|2023-06-19 12:35:00|14183.7|14182.7|14184.1|14183.1|14186|14185|14181.3|14180.3|225
1687178400000|2023-06-19 12:40:00|14184.3|14183.3|14186.1|14185.1|14187.5|14186.5|14184.3|14183.3|335
1687178700000|2023-06-19 12:45:00|14186|14185|14185.1|14184.1|14187.1|14186.3|14184.8|14183.8|236
1687179000000|2023-06-19 12:50:00|14185|14184|14188.9|14187.9|14190.1|14189.1|14183.6|14182.6|236
1687179300000|2023-06-19 12:55:00|14189|14188|14187.7|14186.7|14193.3|14192.3|14187.1|14186.1|240
1687179600000|2023-06-19 13:00:00|14187.5|14186.5|14186.6|14185.6|14189.4|14188.4|14186.5|14185.5|231
1687179900000|2023-06-19 13:05:00|14186.5|14185.5|14183.3|14182.3|14188.1|14187.1|14182.6|14181.6|216
1687180200000|2023-06-19 13:10:00|14183.4|14182.4|14184.4|14183.4|14186.2|14185.2|14183.4|14182.4|234
1687180500000|2023-06-19 13:15:00|14184.5|14183.5|14187.9|14186.9|14189.1|14188.1|14184.5|14183.5|213
1687180800000|2023-06-19 13:20:00|14187.8|14186.8|14188.7|14187.7|14190.1|14189.1|14187.7|14186.7|222
1687181100000|2023-06-19 13:25:00|14188.8|14187.8|14187.8|14186.8|14189.7|14188.7|14187.3|14186.3|165
1687181400000|2023-06-19 13:30:00|14187.7|14186.7|14180|14179|14187.8|14186.8|14179.4|14178.4|319
1687181700000|2023-06-19 13:35:00|14180.1|14179.1|14179.6|14178.6|14181.8|14180.8|14178.1|14177.1|313
1687182000000|2023-06-19 13:40:00|14179.5|14178.5|14177.5|14176.5|14181.4|14180.4|14174.9|14173.9|279
1687182300000|2023-06-19 13:45:00|14177.4|14176.4|14176|14175|14177.4|14176.4|14174.8|14173.8|263
1687182600000|2023-06-19 13:50:00|14176.1|14175.1|14176.3|14175.3|14180.6|14179.6|14175.9|14174.9|234
1687182900000|2023-06-19 13:55:00|14176.2|14175.2|14175.3|14174.3|14178.8|14177.8|14174.5|14173.5|272
1687183200000|2023-06-19 14:00:00|14175.1|14174.1|14173|14172|14175.1|14174.1|14166.6|14165.6|418
1687183500000|2023-06-19 14:05:00|14173.4|14172.4|14173.7|14173|14174.4|14173.4|14171.8|14170.8|207
1687183800000|2023-06-19 14:10:00|14174.6|14173.9|14177.3|14176.3|14178|14177|14174.6|14173.9|272
1687184100000|2023-06-19 14:15:00|14177.7|14176.7|14177|14176|14180|14179|14176.8|14175.8|255
1687184400000|2023-06-19 14:20:00|14176.2|14175.5|14177.9|14176.9|14178.4|14177.4|14175|14174|263
1687184700000|2023-06-19 14:25:00|14178.2|14177.2|14174.8|14173.8|14179.8|14178.8|14174.7|14173.7|204
1687185000000|2023-06-19 14:30:00|14174.9|14173.9|14170.9|14169.9|14175.9|14174.9|14170|14169|221
1687185300000|2023-06-19 14:35:00|14171|14170|14172.7|14171.7|14174.8|14173.8|14170.5|14169.5|226
1687185600000|2023-06-19 14:40:00|14172.8|14171.8|14183.8|14182.8|14184.1|14183.1|14172.8|14171.8|254
1687185900000|2023-06-19 14:45:00|14183.7|14182.7|14186.8|14185.8|14186.9|14185.9|14183.6|14182.6|224
1687186200000|2023-06-19 14:50:00|14186.9|14185.9|14185.9|14184.9|14188.1|14187.4|14182|14181.3|293
1687186500000|2023-06-19 14:55:00|14186|14185|14183.4|14182.4|14186.5|14185.5|14180.9|14180.2|335
1687186800000|2023-06-19 15:00:00|14183.3|14182.3|14186.3|14185.3|14187|14186|14182.5|14181.5|259
1687187100000|2023-06-19 15:05:00|14186.5|14185.5|14185.4|14184.4|14187.5|14186.5|14184.3|14183.3|206
1687187400000|2023-06-19 15:10:00|14185.3|14184.3|14186.1|14185.1|14186.1|14185.1|14183.7|14182.7|109
1687187700000|2023-06-19 15:15:00|14186|14185|14183.2|14182.2|14186|14185|14182.2|14181.2|159
1687188000000|2023-06-19 15:20:00|14183.3|14182.3|14185.1|14184.1|14186.1|14185.1|14183.3|14182.3|119
1687188300000|2023-06-19 15:25:00|14185|14184|14185.1|14184.1|14186.1|14185.1|14184.3|14183.3|115
1687188600000|2023-06-19 15:30:00|14185.3|14184.3|14188|14187|14188|14187|14183|14182|104
1687188900000|2023-06-19 15:35:00|14187.9|14186.9|14189|14188|14190.2|14189.2|14187.2|14186.2|96
1687189200000|2023-06-19 15:40:00|14188.9|14187.9|14189.6|14188.6|14190.4|14189.4|14187.9|14186.9|136
1687189500000|2023-06-19 15:45:00|14189.1|14188.1|14190.1|14189.1|14191.2|14190.2|14189.1|14188.1|94
1687189800000|2023-06-19 15:50:00|14190.2|14189.2|14191.1|14190.1|14191.1|14190.1|14189|14188|78
1687190100000|2023-06-19 15:55:00|14191|14190|14191|14190|14191.9|14190.9|14189.9|14188.9|90
1687190400000|2023-06-19 16:00:00|14191.1|14190.1|14191.7|14190.7|14191.7|14190.7|14190.1|14189.1|77
1687190700000|2023-06-19 16:05:00|14191.6|14190.6|14196.1|14195.1|14196.2|14195.2|14191.6|14190.6|114
1687191000000|2023-06-19 16:10:00|14196.2|14195.2|14194.9|14193.9|14196.2|14195.2|14194.8|14193.8|87
1687191300000|2023-06-19 16:15:00|14195|14194|14195.8|14194.8|14196.4|14195.4|14195|14194|73
1687191600000|2023-06-19 16:20:00|14195.9|14194.9|14195|14194|14195.9|14195.1|14193.3|14192.3|85
1687191900000|2023-06-19 16:25:00|14194.9|14193.9|14192|14191|14195|14194|14190|14189|121
1687192200000|2023-06-19 16:30:00|14192.4|14191.4|14195.5|14194.5|14195.5|14194.5|14192.4|14191.4|103
1687192500000|2023-06-19 16:35:00|14195.6|14194.6|14190.7|14189.7|14196.2|14195.2|14190.6|14189.6|145
1687192800000|2023-06-19 16:40:00|14190.8|14189.8|14191.9|14190.9|14191.9|14190.9|14189.8|14188.8|86
1687193100000|2023-06-19 16:45:00|14192|14191|14194.9|14193.9|14194.9|14193.9|14191.9|14190.9|76
1687193400000|2023-06-19 16:50:00|14194.8|14193.8|14193.1|14192.1|14195.2|14194|14192.5|14191.5|105
1687193700000|2023-06-19 16:55:00|14193|14192|14193.8|14192.8|14194|14193|14191.7|14190.7|113
1687194000000|2023-06-19 17:00:00|14193.5|14192.5|14194.6|14193.6|14195.2|14194|14193|14192|117
1687194300000|2023-06-19 17:05:00|14194.7|14193.7|14193.6|14192.6|14194.9|14193.9|14193.6|14192.6|37
1687194600000|2023-06-19 17:10:00|14193.7|14192.7|14193.9|14192.9|14194|14192.9|14193.4|14192.2|81
1687194900000|2023-06-19 17:15:00|14194.1|14193.1|14194.4|14193.4|14194.4|14193.4|14193.5|14192.5|51
1687195200000|2023-06-19 17:20:00|14194.3|14193.3|14194.5|14193.5|14194.5|14193.5|14194.3|14193.3|21
1687195500000|2023-06-19 17:25:00|14194.6|14193.6|14194.2|14193.2|14194.8|14193.8|14193.9|14192.9|25
1687195800000|2023-06-19 17:30:00|14194.4|14193.4|14192.7|14191.7|14194.9|14193.9|14192.2|14191.2|40
1687196100000|2023-06-19 17:35:00|14192.8|14191.8|14192.7|14191.7|14192.9|14191.9|14192.6|14191.6|15
1687196400000|2023-06-19 17:40:00|14192.8|14191.8|14191.9|14190.9|14192.8|14191.8|14191.2|14190.2|20
1687196700000|2023-06-19 17:45:00|14192|14191|14193.4|14192.4|14193.5|14192.5|14192|14191|48
1687197000000|2023-06-19 17:50:00|14193.5|14192.5|14193.8|14192.8|14194|14193|14193|14192|34
1687197300000|2023-06-19 17:55:00|14193.9|14192.9|14194.9|14193.9|14194.9|14193.9|14193.9|14192.9|26
1687197600000|2023-06-19 18:00:00|14194.8|14193.8|14195|14194|14195.5|14194.5|14194.8|14193.8|32
1687197900000|2023-06-19 18:05:00|14194.9|14193.9|14193.9|14192.9|14195.1|14194.2|14193.9|14192.9|36
1687198200000|2023-06-19 18:10:00|14193.4|14192.4|14192.9|14192.2|14193.4|14192.4|14192.8|14192|12
1687198500000|2023-06-19 18:15:00|14192.8|14192.1|14192.9|14192.2|14193|14192.2|14192.7|14191.9|13
1687198800000|2023-06-19 18:20:00|14192.8|14192.1|14193.9|14192.9|14194.1|14193.1|14192.8|14191.9|20
1687199100000|2023-06-19 18:25:00|14194|14193|14194.5|14193.5|14194.5|14193.5|14193.9|14192.9|29
1687199400000|2023-06-19 18:30:00|14194.4|14193.4|14194.9|14193.9|14195.1|14194.1|14194.4|14193.4|18
1687199700000|2023-06-19 18:35:00|14194.8|14193.8|14194.7|14194|14194.9|14194|14194.6|14193.8|9
1687200000000|2023-06-19 18:40:00|14194.9|14193.9|14194.8|14194.1|14195.1|14194.3|14194.7|14193.9|16
1687200300000|2023-06-19 18:45:00|14194.9|14193.9|14195|14194|14195.1|14194.2|14194.7|14193.7|23
1687200600000|2023-06-19 18:50:00|14195.1|14194.1|14195.5|14194.5|14195.6|14194.6|14194.4|14193.4|44
1687200900000|2023-06-19 18:55:00|14195.6|14194.6|14195.9|14194.9|14196|14195|14195.1|14194.1|42
1687201200000|2023-06-19 19:00:00|14196|14195|14195.9|14194.9|14196.1|14195.1|14195.3|14194.3|34
1687201500000|2023-06-19 19:05:00|14195.8|14194.8|14195.1|14194.1|14195.9|14195.1|14194.9|14194.1|28
1687201800000|2023-06-19 19:10:00|14195.3|14194.3|14196|14195|14196.1|14195.1|14195.2|14194.2|35
1687202100000|2023-06-19 19:15:00|14196.6|14195.6|14196.6|14195.6|14197|14196.1|14196.6|14195.6|24
1687202400000|2023-06-19 19:20:00|14196.7|14195.7|14197.4|14196.4|14197.7|14196.7|14196.7|14195.7|43
1687202700000|2023-06-19 19:25:00|14197.3|14196.3|14197.1|14196.1|14197.5|14196.5|14197.1|14196.1|20
1687203000000|2023-06-19 19:30:00|14197|14196|14196.7|14195.7|14197.1|14196.1|14196.3|14195.2|50
1687203300000|2023-06-19 19:35:00|14196.8|14195.8|14196.7|14195.7|14196.9|14195.9|14196.6|14195.6|26
1687203600000|2023-06-19 19:40:00|14196.6|14195.6|14196.5|14195.5|14196.7|14195.7|14196.4|14195.5|32
1687203900000|2023-06-19 19:45:00|14196.3|14195.3|14196.8|14195.8|14197.1|14195.9|14195.9|14194.9|48
1687204200000|2023-06-19 19:50:00|14197.1|14195.5|14197.4|14195.8|14197.7|14196.7|14196.6|14195.3|119
1687204500000|2023-06-19 19:55:00|14197.1|14195.9|14197.6|14196.6|14199.2|14198.2|14197.1|14195.8|86
1687204800000|2023-06-19 20:00:00|14197.9|14196.4|14199.1|14198.1|14199.5|14198.2|14197.5|14196.3|142
1687205100000|2023-06-19 20:05:00|14199|14198|14196.8|14195.8|14199.1|14198.1|14196.7|14195.7|48
1687205400000|2023-06-19 20:10:00|14196.9|14195.9|14197.3|14196.3|14198|14196.4|14196.8|14195.7|47
1687205700000|2023-06-19 20:15:00|14197.2|14196.2|14198.5|14196.9|14198.6|14197.3|14196.8|14195.6|108
1687206000000|2023-06-19 20:20:00|14198.7|14196.7|14197.3|14195.7|14198.7|14197.1|14196.9|14195.5|48
1687206300000|2023-06-19 20:25:00|14197|14196|14198.4|14196.7|14198.4|14196.7|14196.1|14194.8|108
1687206600000|2023-06-19 20:30:00|14198.5|14196.8|14198.3|14197.3|14200.3|14198.5|14198.2|14196.5|75
1687206900000|2023-06-19 20:35:00|14198.6|14197.1|14198.4|14197.4|14198.8|14197.5|14198.3|14197|38
1687207200000|2023-06-19 20:40:00|14198.7|14197.1|14199|14197.1|14199.1|14197.5|14197.5|14195.8|60
1687207500000|2023-06-19 20:45:00|14199.1|14197|14200.3|14198.2|14200.7|14198.7|14198.9|14196.9|85
1687207800000|2023-06-19 20:50:00|14200.2|14198.1|14200.6|14198.5|14200.7|14198.6|14199.5|14197.4|75
1687208100000|2023-06-19 20:55:00|14201.1|14197.9|14201.8|14195.1|14202|14198.5|14200.5|14195.1|111
1687208400000|2023-06-19 21:00:00|14201.7|14195|14195.9|14189.2|14201.9|14195.2|14195.6|14188.9|21
1687208700000|2023-06-19 21:05:00|14195.6|14188.9|14197|14190.3|14197.8|14191.1|14195.6|14188.9|42
1687209000000|2023-06-19 21:10:00|14197.1|14190.4|14196.3|14189.6|14197.1|14190.4|14196.1|14189.4|30
1687209300000|2023-06-19 21:15:00|14195.8|14189.1|14196.7|14190|14196.8|14190.1|14195.7|14189|30
1687209600000|2023-06-19 21:20:00|14196.6|14189.9|14196.4|14189.7|14197|14190.3|14195.7|14189|29
1687209900000|2023-06-19 21:25:00|14196.3|14189.6|14195.6|14188.9|14196.5|14189.8|14195.1|14188.4|45
1687210200000|2023-06-19 21:30:00|14195.7|14189|14194.4|14187.7|14195.8|14189.1|14194.2|14187.5|47
1687210500000|2023-06-19 21:35:00|14194.3|14187.6|14195.4|14188.7|14195.5|14188.8|14194.3|14187.6|25
1687210800000|2023-06-19 21:40:00|14195.5|14188.8|14195.3|14188.6|14195.7|14189|14195.2|14188.5|14
1687211100000|2023-06-19 21:45:00|14195.4|14188.7|14196.9|14190.2|14197.2|14190.5|14195.4|14188.7|87
1687211400000|2023-06-19 21:50:00|14196.8|14190.1|14197.2|14190.5|14197.5|14190.8|14196.8|14190.1|48
1687211700000|2023-06-19 21:55:00|14197.1|14190.4|14196.9|14190.5|14197.3|14191.8|14196.6|14190|25
1687212000000|2023-06-19 22:00:00|14196.7|14190.4|14196|14191.3|14197.5|14193.7|14194.7|14189.7|189
1687212300000|2023-06-19 22:05:00|14195.6|14191.6|14192.1|14187.7|14195.9|14192.7|14192.1|14187.6|79
1687212600000|2023-06-19 22:10:00|14192|14187.4|14188.5|14183.5|14192|14187.8|14187.5|14182.3|407
1687212900000|2023-06-19 22:15:00|14189.3|14183.9|14188.1|14185.8|14189.6|14186.8|14186.4|14183.8|433
1687213200000|2023-06-19 22:20:00|14188.2|14185.9|14191.2|14189.1|14191.2|14189.1|14186.2|14184.4|196
1687213500000|2023-06-19 22:25:00|14191.3|14189.2|14190.5|14188.3|14194.1|14192|14189.6|14187.8|226
1687213800000|2023-06-19 22:30:00|14190.4|14188.2|14189.8|14188.2|14190.4|14188.5|14188.3|14187|132
1687214100000|2023-06-19 22:35:00|14189.9|14188|14192.9|14191|14193.8|14191.6|14189.9|14188|152
1687214400000|2023-06-19 22:40:00|14192.8|14190.9|14193.1|14190.7|14194.7|14192.2|14190.2|14188.1|203
1687214700000|2023-06-19 22:45:00|14192.9|14190.8|14192.7|14190.9|14194.5|14192.4|14191|14188.7|218
1687215000000|2023-06-19 22:50:00|14192.5|14191.4|14193.1|14190.9|14193.1|14191.5|14191.9|14190.5|68
1687215300000|2023-06-19 22:55:00|14192.9|14190.7|14193.6|14191.8|14194.1|14191.9|14191.9|14189.8|97
1687215600000|2023-06-19 23:00:00|14193.7|14191.7|14194.5|14192.9|14194.5|14193.3|14192.9|14191.2|189
1687215900000|2023-06-19 23:05:00|14194.2|14193|14194.2|14193.2|14194.5|14193.5|14193.5|14191.7|171
1687216200000|2023-06-19 23:10:00|14193.9|14192.9|14194.3|14193.3|14196.5|14195.2|14193.4|14192.4|81
1687216500000|2023-06-19 23:15:00|14194.4|14193.4|14193.6|14192.6|14194.7|14193.6|14192.5|14191|95
1687216800000|2023-06-19 23:20:00|14193.3|14192.3|14195.8|14194.2|14195.8|14194.5|14192.4|14191.4|141
1687217100000|2023-06-19 23:25:00|14195.5|14194.5|14195.5|14194.5|14197.2|14196.2|14194.6|14193.6|93
1687217400000|2023-06-19 23:30:00|14195.9|14194.9|14193.7|14192.7|14196.7|14195.7|14193.6|14192.6|79
1687217700000|2023-06-19 23:35:00|14193.6|14192.6|14194|14193|14194.5|14193.5|14193.4|14192.5|86
1687218000000|2023-06-19 23:40:00|14193.9|14192.9|14195.3|14194.3|14196.7|14195.7|14193.7|14192.7|93
1687218300000|2023-06-19 23:45:00|14195.2|14194.2|14194.6|14193.6|14195.2|14194.2|14193.2|14192.2|90
1687218600000|2023-06-19 23:50:00|14194.4|14193.4|14193.4|14192.4|14195.6|14194.6|14193.4|14192.4|107
1687218900000|2023-06-19 23:55:00|14193.5|14192.5|14190.7|14189.7|14193.5|14192.5|14188.3|14187.3|232
1687219200000|2023-06-20 00:00:00|14191.4|14190.4|14191.2|14190.2|14204.3|14203.3|14186.1|14185.1|708
1687219500000|2023-06-20 00:05:00|14191.1|14190.1|14192.4|14191.4|14195|14194|14187.2|14186.2|497
1687219800000|2023-06-20 00:10:00|14192.5|14191.5|14190.3|14189.3|14193|14192|14189|14188|386
1687220100000|2023-06-20 00:15:00|14190.4|14189.4|14205.3|14203.7|14207.4|14205.9|14187.8|14186.8|505
1687220400000|2023-06-20 00:20:00|14205.1|14204.1|14215.5|14214.5|14218.4|14216.8|14204.2|14203|641
1687220700000|2023-06-20 00:25:00|14215.4|14214.4|14218|14217|14218.8|14217.8|14213.4|14212|545
1687221000000|2023-06-20 00:30:00|14218.1|14217.1|14219|14218|14220.2|14219.2|14211.8|14210.8|468
1687221300000|2023-06-20 00:35:00|14219.1|14218.1|14216.1|14215.1|14220.9|14219.9|14215.9|14214.9|368
1687221600000|2023-06-20 00:40:00|14216.4|14215.4|14214.8|14213.8|14219|14218|14209.5|14208.5|432
1687221900000|2023-06-20 00:45:00|14214.6|14213.6|14213.9|14212.9|14216.7|14215.2|14207|14206|497
1687222200000|2023-06-20 00:50:00|14213.8|14212.8|14217.7|14216.7|14220.5|14219.5|14208.1|14206.9|770
1687222500000|2023-06-20 00:55:00|14217.6|14216.6|14210.5|14209.5|14217.6|14216.6|14207|14206|663
1687222800000|2023-06-20 01:00:00|14210.7|14209.7|14209|14208|14212.9|14211.9|14207.1|14206.1|428
1687223100000|2023-06-20 01:05:00|14208.9|14207.9|14219.5|14218.5|14219.9|14218.9|14208|14207|504
1687223400000|2023-06-20 01:10:00|14219.4|14218.4|14219.1|14218.1|14224|14222.8|14215.9|14214.9|553
1687223700000|2023-06-20 01:15:00|14219|14218|14218.9|14217.9|14226|14225|14215.7|14214.4|582
1687224000000|2023-06-20 01:20:00|14218.8|14217.8|14218.1|14217.1|14222.8|14221.8|14216.7|14215.7|327
1687224300000|2023-06-20 01:25:00|14217.8|14216.8|14220.1|14219.1|14221.1|14220.1|14217.6|14216.6|304
1687224600000|2023-06-20 01:30:00|14220|14219|14215.3|14214.3|14220.1|14219.1|14211.7|14210.7|390
1687224900000|2023-06-20 01:35:00|14215.2|14214.2|14214.8|14213.8|14216|14215|14211.9|14210.9|372
1687225200000|2023-06-20 01:40:00|14214.9|14213.9|14219.5|14218.5|14220.2|14219.2|14214.4|14213.4|417
1687225500000|2023-06-20 01:45:00|14219.4|14218.4|14209|14208|14219.5|14218.5|14207.9|14206.9|462
1687225800000|2023-06-20 01:50:00|14208.8|14207.8|14212.5|14211.5|14212.8|14211.8|14207.4|14206.4|568
1687226100000|2023-06-20 01:55:00|14212.2|14211.2|14211.2|14210.2|14213|14212|14209.3|14208.3|460
1687226400000|2023-06-20 02:00:00|14211|14210|14209|14208|14215|14213.8|14206.9|14205.9|601
1687226700000|2023-06-20 02:05:00|14208.6|14207.6|14185.9|14184.3|14208.8|14207.8|14181.9|14180.6|616
1687227000000|2023-06-20 02:10:00|14185.4|14184.4|14190.1|14189.1|14194.6|14193.6|14185.2|14184.2|621
1687227300000|2023-06-20 02:15:00|14189.7|14188.7|14186.4|14185.4|14190.1|14189.1|14182.5|14181.5|648
1687227600000|2023-06-20 02:20:00|14186.6|14185.1|14174.3|14173.3|14186.8|14185.8|14166.1|14165.1|870
1687227900000|2023-06-20 02:25:00|14174.6|14173|14162.1|14161.1|14177.6|14176.6|14159.9|14158.9|582
1687228200000|2023-06-20 02:30:00|14162.4|14161.4|14163.8|14162.8|14166.9|14165.9|14158.9|14157.9|754
1687228500000|2023-06-20 02:35:00|14163.9|14162.9|14161|14160|14168.7|14167.7|14160.9|14159.9|579
1687228800000|2023-06-20 02:40:00|14161.5|14160.5|14168.5|14167.5|14169.4|14168.2|14161.4|14160.4|487
1687229100000|2023-06-20 02:45:00|14168.6|14167.6|14166.8|14165.8|14168.8|14167.6|14164|14163|493
1687229400000|2023-06-20 02:50:00|14166.9|14165.9|14166.9|14165.9|14168.8|14167.8|14159.5|14158.5|450
1687229700000|2023-06-20 02:55:00|14166.8|14165.8|14170.2|14169.2|14171.7|14170.7|14166.7|14165.7|444
1687230000000|2023-06-20 03:00:00|14170.1|14169.1|14173.1|14172.1|14173.9|14172.9|14168.8|14167.8|365
1687230300000|2023-06-20 03:05:00|14173|14172|14178.9|14177.9|14179|14178|14172.6|14171.6|360
1687230600000|2023-06-20 03:10:00|14178.7|14177.7|14179.1|14178.1|14180.9|14179.9|14177.6|14176.6|330
1687230900000|2023-06-20 03:15:00|14179.2|14178.2|14182.8|14181.8|14185.1|14183.9|14178.9|14177.9|294
1687231200000|2023-06-20 03:20:00|14182.9|14181.9|14178.5|14177.5|14185.1|14184.1|14177.7|14176.7|274
1687231500000|2023-06-20 03:25:00|14179|14178|14172.5|14171.5|14179|14178|14171|14170|419
1687231800000|2023-06-20 03:30:00|14172.6|14171.6|14177.8|14176.8|14177.9|14176.9|14171.4|14170.4|414
1687232100000|2023-06-20 03:35:00|14177.7|14176.7|14178.4|14177.4|14178.7|14177.7|14174.9|14173.9|316
1687232400000|2023-06-20 03:40:00|14178.5|14177.5|14178.6|14177.6|14180.9|14179.9|14175.1|14174.1|397
1687232700000|2023-06-20 03:45:00|14178.7|14177.7|14172.9|14171.9|14179.6|14178.6|14171.1|14170.1|310
1687233000000|2023-06-20 03:50:00|14173|14172|14173.9|14172.9|14175.6|14174.6|14171.4|14170.4|311
1687233300000|2023-06-20 03:55:00|14174.4|14173.4|14173.3|14172.3|14175.8|14174.9|14173.1|14172.1|177
1687233600000|2023-06-20 04:00:00|14173.1|14172.1|14169.7|14168.7|14173.4|14172.4|14166.4|14165.4|430
1687233900000|2023-06-20 04:05:00|14169.8|14168.8|14177.6|14176.6|14178.8|14177.8|14169.7|14168.7|337
1687234200000|2023-06-20 04:10:00|14177.7|14176.7|14178.5|14177.5|14178.7|14177.7|14176.8|14175.8|121
1687234500000|2023-06-20 04:15:00|14178|14177.3|14181.6|14180.6|14181.6|14180.6|14177.7|14176.8|148
1687234800000|2023-06-20 04:20:00|14181.5|14180.5|14183|14182|14183.5|14182.7|14180.9|14179.9|157
1687235100000|2023-06-20 04:25:00|14183.2|14182.2|14184.5|14183.5|14186.1|14185.1|14181.7|14180.7|280
1687235400000|2023-06-20 04:30:00|14184.6|14183.6|14184.5|14183.5|14185.9|14185|14183.6|14182.6|267
1687235700000|2023-06-20 04:35:00|14184.6|14183.6|14189.4|14188.4|14189.7|14188.9|14184.2|14183.2|305
1687236000000|2023-06-20 04:40:00|14189.3|14188.3|14190.2|14189.2|14191|14190.3|14187.7|14187|222
1687236300000|2023-06-20 04:45:00|14189.9|14188.9|14195.7|14194.7|14195.8|14194.8|14189.7|14188.7|257
1687236600000|2023-06-20 04:50:00|14195.4|14194.4|14198|14197|14200.8|14200.1|14194.1|14193.1|283
1687236900000|2023-06-20 04:55:00|14198.1|14197.1|14206.7|14205.7|14206.8|14206.1|14197.8|14196.8|407
1687237200000|2023-06-20 05:00:00|14206.5|14205.5|14205.8|14204.8|14206.5|14205.5|14202.8|14201.8|468
1687237500000|2023-06-20 05:05:00|14205.9|14204.9|14203.6|14202.6|14210.7|14209.7|14203.1|14202.1|331
1687237800000|2023-06-20 05:10:00|14203.7|14202.7|14210|14209.3|14210|14209.3|14201.2|14200.2|455
1687238100000|2023-06-20 05:15:00|14210.3|14209.6|14212.4|14211.4|14214.2|14213.2|14207.9|14206.9|577
1687238400000|2023-06-20 05:20:00|14212.3|14211.3|14208.5|14207.5|14214.6|14213.9|14208.3|14207.3|406
1687238700000|2023-06-20 05:25:00|14208.6|14207.6|14210.7|14209.7|14214.1|14213.4|14207.5|14206.5|443
1687239000000|2023-06-20 05:30:00|14210.5|14209.5|14208.5|14207.5|14211.1|14210.1|14206.9|14205.9|328
1687239300000|2023-06-20 05:35:00|14208.4|14207.4|14204.3|14203.3|14212.1|14211.1|14203.3|14202.3|336
1687239600000|2023-06-20 05:40:00|14204.4|14203.4|14201.8|14200.8|14207.9|14206.9|14201|14200|331
1687239900000|2023-06-20 05:45:00|14201.7|14200.7|14201.2|14200.2|14204.8|14204.1|14200|14199|278
1687240200000|2023-06-20 05:50:00|14201.3|14200.3|14202.5|14201.5|14203.6|14202.6|14201|14200|282
1687240500000|2023-06-20 05:55:00|14202.4|14201.4|14204.9|14203.9|14206.3|14205.3|14200.8|14199.9|286
1687240800000|2023-06-20 06:00:00|14205.3|14204.3|14208.1|14207.1|14208.9|14207.9|14197.9|14196.9|585
1687241100000|2023-06-20 06:05:00|14208.2|14207.2|14210.4|14209.4|14212.4|14211.6|14207.7|14206.7|429
1687241400000|2023-06-20 06:10:00|14210.3|14209.3|14208.5|14207.5|14212.7|14211.7|14208.5|14207.5|331
1687241700000|2023-06-20 06:15:00|14208.6|14207.6|14199.8|14198.8|14208.6|14207.6|14199.6|14198.6|488
1687242000000|2023-06-20 06:20:00|14199.7|14198.7|14206.7|14205.7|14209.3|14208.4|14199.7|14198.7|387
1687242300000|2023-06-20 06:25:00|14206.6|14205.6|14212.4|14211.4|14214.5|14213.5|14206.6|14205.6|351
1687242600000|2023-06-20 06:30:00|14212.5|14211.5|14204.2|14203.2|14213.8|14212.8|14203.4|14202.7|475
1687242900000|2023-06-20 06:35:00|14204.4|14203.4|14194.5|14193.5|14205.8|14204.8|14193.6|14192.6|514
1687243200000|2023-06-20 06:40:00|14194.6|14193.6|14188.4|14187.4|14194.8|14194|14188.2|14187.3|404
1687243500000|2023-06-20 06:45:00|14188.5|14187.5|14191.8|14190.8|14192.2|14191.2|14186.6|14185.6|394
1687243800000|2023-06-20 06:50:00|14191.7|14190.7|14193.3|14192.3|14193.5|14192.4|14186.5|14185.5|425
1687244100000|2023-06-20 06:55:00|14193.4|14192.4|14196.3|14195.3|14196.8|14195.6|14192.8|14191.7|542
1687244400000|2023-06-20 07:00:00|14195.8|14194.8|14181.1|14180.1|14196|14195|14180.8|14179.8|610
1687244700000|2023-06-20 07:05:00|14181|14180|14184.8|14183.8|14191.1|14190.1|14180.2|14179.2|657
1687245000000|2023-06-20 07:10:00|14185|14184|14194.5|14193.5|14196.7|14195.7|14184.7|14183.7|559
1687245300000|2023-06-20 07:15:00|14194.4|14193.4|14188.9|14187.9|14194.5|14193.5|14187.1|14186.1|478
1687245600000|2023-06-20 07:20:00|14189|14188|14186.9|14185.3|14190.9|14189.9|14185|14184|545
1687245900000|2023-06-20 07:25:00|14186.6|14185.4|14183.4|14182.4|14188.8|14187.8|14182.9|14181.8|532
1687246200000|2023-06-20 07:30:00|14183.1|14182.1|14174.7|14173.7|14184.1|14183.1|14174.6|14173.6|600
1687246500000|2023-06-20 07:35:00|14174.3|14173.3|14168.5|14167.5|14176.1|14175.1|14167.6|14166.6|705
1687246800000|2023-06-20 07:40:00|14169.1|14168.1|14167.6|14166.6|14172.8|14171.8|14167.5|14166.5|676
1687247100000|2023-06-20 07:45:00|14167.4|14166.4|14167.3|14166.3|14169.4|14168.4|14164.4|14163.4|550
1687247400000|2023-06-20 07:50:00|14167.5|14166|14165.9|14164.9|14168.6|14167.5|14162.2|14161.2|467
1687247700000|2023-06-20 07:55:00|14165.8|14164.8|14177.1|14176.1|14177.2|14176.3|14165.8|14164.8|628
1687248000000|2023-06-20 08:00:00|14177.4|14176.4|14177.3|14176.3|14179.2|14178.2|14175.1|14174.1|346
1687248300000|2023-06-20 08:05:00|14177.2|14176.2|14174.4|14173.4|14180.1|14179.1|14174|14173|343
1687248600000|2023-06-20 08:10:00|14174.5|14173.5|14174.2|14173.2|14176.4|14175.7|14171|14170.2|372
1687248900000|2023-06-20 08:15:00|14174.3|14173.3|14170.5|14169.5|14176.3|14175.3|14170.3|14169.3|353
1687249200000|2023-06-20 08:20:00|14170.4|14169.4|14167.9|14166.9|14176.1|14175.1|14167.7|14166.7|401
1687249500000|2023-06-20 08:25:00|14167.6|14166.6|14166.6|14165.6|14169.2|14168.2|14164.5|14163.7|381
1687249800000|2023-06-20 08:30:00|14166.5|14165.5|14160.9|14160.2|14171.2|14170.1|14160.3|14159.5|559
1687250100000|2023-06-20 08:35:00|14160.8|14160.1|14157.6|14156.6|14166.3|14165.3|14153.8|14152.8|607
1687250400000|2023-06-20 08:40:00|14157.5|14156.5|14158.8|14157.8|14160.5|14159.8|14156.4|14155.4|365
1687250700000|2023-06-20 08:45:00|14158.9|14157.9|14156.5|14155.5|14160.4|14159.4|14154.8|14153.8|394
1687251000000|2023-06-20 08:50:00|14156.6|14155.6|14155.6|14154.6|14157.2|14156.2|14146.4|14145.5|598
1687251300000|2023-06-20 08:55:00|14155.9|14154.9|14154.9|14153.9|14156|14155|14149.3|14148.3|444
1687251600000|2023-06-20 09:00:00|14154.8|14153.8|14152|14151|14157|14156|14150.4|14149.5|578
1687251900000|2023-06-20 09:05:00|14151.9|14150.9|14146.9|14145.9|14154.7|14153.7|14144|14143.1|417
1687252200000|2023-06-20 09:10:00|14146.8|14145.8|14157.9|14156.9|14158.1|14157.1|14145.8|14145.1|440
1687252500000|2023-06-20 09:15:00|14158|14157|14159.9|14158.9|14160.1|14159.1|14156.8|14155.8|451
1687252800000|2023-06-20 09:20:00|14160|14159|14164.9|14163.9|14166.9|14165.9|14159|14158|440
1687253100000|2023-06-20 09:25:00|14164.8|14163.8|14163.8|14162.8|14166.1|14165.1|14161.9|14160.9|397
1687253400000|2023-06-20 09:30:00|14163.7|14162.7|14164.9|14163.9|14165.3|14164.3|14163.1|14162.1|333
1687253700000|2023-06-20 09:35:00|14164.8|14163.8|14156.7|14156|14164.9|14163.9|14155.1|14154.4|272
1687254000000|2023-06-20 09:40:00|14156.6|14155.9|14159.1|14158.1|14160.9|14159.9|14156.3|14155.3|391
1687254300000|2023-06-20 09:45:00|14159|14158|14162.7|14161.7|14165.2|14164.2|14158.6|14157.6|359
1687254600000|2023-06-20 09:50:00|14162.8|14161.8|14164.4|14163.7|14166.7|14165.7|14161.9|14160.9|299
1687254900000|2023-06-20 09:55:00|14164.3|14163.6|14164.8|14164.1|14166.9|14165.9|14163.7|14162.8|317
1687255200000|2023-06-20 10:00:00|14165|14164|14162.6|14161.6|14165|14164.3|14160.8|14159.8|256
1687255500000|2023-06-20 10:05:00|14162.5|14161.5|14161.2|14160.2|14163.9|14162.9|14160.7|14159.7|257
1687255800000|2023-06-20 10:10:00|14161.1|14160.1|14158.2|14157.2|14161.1|14160.1|14157.1|14156.1|205
1687256100000|2023-06-20 10:15:00|14158.1|14157.1|14158|14157|14159.2|14158.3|14157.1|14156.1|236
1687256400000|2023-06-20 10:20:00|14157.9|14156.9|14158.7|14157.7|14159.9|14158.9|14156.6|14155.6|236
1687256700000|2023-06-20 10:25:00|14158.6|14157.6|14159.9|14158.9|14160.1|14159.1|14157.1|14156.4|305
1687257000000|2023-06-20 10:30:00|14160|14159|14156.1|14155.1|14160.6|14159.6|14155.6|14154.6|392
1687257300000|2023-06-20 10:35:00|14156.2|14155.2|14145.2|14144.2|14156.7|14155.7|14136.4|14135|452
1687257600000|2023-06-20 10:40:00|14145.1|14144.1|14145.5|14144.5|14147.9|14146.9|14140.4|14139.4|467
1687257900000|2023-06-20 10:45:00|14145.4|14144.4|14143.9|14142.9|14145.8|14144.8|14137.1|14136.1|330
1687258200000|2023-06-20 10:50:00|14143.8|14142.8|14143.1|14142.1|14144.1|14143.1|14141.6|14140.6|290
1687258500000|2023-06-20 10:55:00|14143|14142|14142.7|14141.7|14143.1|14142.1|14140.6|14139.6|380
1687258800000|2023-06-20 11:00:00|14142.4|14141.4|14140.7|14140|14145.4|14144.7|14140.4|14139.7|274
1687259100000|2023-06-20 11:05:00|14140.6|14139.9|14142.2|14141.2|14145.8|14145|14140.6|14139.9|325
1687259400000|2023-06-20 11:10:00|14142.3|14141.3|14144.3|14143.6|14145.2|14144.2|14141.9|14140.9|328
1687259700000|2023-06-20 11:15:00|14144.4|14143.7|14140.9|14140.2|14144.4|14143.7|14139.7|14139|227
1687260000000|2023-06-20 11:20:00|14140.8|14140.1|14143.3|14142.6|14143.4|14142.6|14140|14139.3|221
1687260300000|2023-06-20 11:25:00|14143.2|14142.5|14144|14143.3|14145.4|14144.7|14140.7|14140|258
1687260600000|2023-06-20 11:30:00|14143.8|14143.1|14141|14140|14146.7|14145.9|14140.8|14139.8|272
1687260900000|2023-06-20 11:35:00|14141.1|14140.1|14141|14140|14144.4|14143.4|14134.7|14133.9|471
1687261200000|2023-06-20 11:40:00|14140.8|14139.8|14140.9|14140.2|14141.2|14140.4|14138.4|14137.7|233
1687261500000|2023-06-20 11:45:00|14140.8|14140.1|14139.2|14138.2|14142.2|14141.3|14138.6|14137.9|278
1687261800000|2023-06-20 11:50:00|14139|14138|14140.2|14139.2|14142.1|14141.1|14138.6|14137.8|247
1687262100000|2023-06-20 11:55:00|14140.3|14139.3|14138.4|14137.4|14140.5|14139.8|14137.6|14136.8|281
1687262400000|2023-06-20 12:00:00|14138.3|14137.3|14132.9|14131.9|14139.4|14138.7|14129.1|14128.1|436
1687262700000|2023-06-20 12:05:00|14133|14132|14133.1|14132.1|14138.6|14137.6|14131.8|14130.8|506
1687263000000|2023-06-20 12:10:00|14133.3|14132.3|14130|14129.3|14135.4|14134.4|14129.2|14128.4|466
1687263300000|2023-06-20 12:15:00|14129.9|14129.2|14134.9|14133.9|14139.7|14138.8|14129.1|14128.1|422
1687263600000|2023-06-20 12:20:00|14135.3|14134.6|14147.2|14146.2|14147.2|14146.2|14135.1|14134.1|439
1687263900000|2023-06-20 12:25:00|14147.1|14146.1|14150.2|14147.4|14151.7|14150.7|14146|14145|355
1687264200000|2023-06-20 12:30:00|14150.1|14147.6|14148.6|14147.6|14162.6|14161.6|14146.6|14145.7|930
1687264500000|2023-06-20 12:35:00|14148.7|14147.7|14157.6|14156.6|14158.2|14157.2|14147.1|14146.4|612
1687264800000|2023-06-20 12:40:00|14157.7|14156.7|14156.3|14155.3|14160.3|14159.3|14154.2|14153.2|504
1687265100000|2023-06-20 12:45:00|14156.4|14155.4|14152.5|14151.5|14157.7|14156.7|14149.5|14148.8|458
1687265400000|2023-06-20 12:50:00|14152.4|14151.4|14149.8|14149.1|14157.2|14156.2|14148.9|14148.2|455
1687265700000|2023-06-20 12:55:00|14149.7|14149|14147.6|14146.6|14149.7|14149|14144.6|14143.9|454
1687266000000|2023-06-20 13:00:00|14147.9|14146.9|14149.6|14148.6|14152.1|14151.1|14145.9|14145.2|548
1687266300000|2023-06-20 13:05:00|14149.9|14148.9|14154.3|14153.6|14156|14155|14148.8|14148.1|498
1687266600000|2023-06-20 13:10:00|14154.2|14153.5|14157|14156|14158.5|14157.8|14149.8|14149.1|468
1687266900000|2023-06-20 13:15:00|14156.5|14155.5|14154|14153.3|14158.6|14157.9|14153.8|14152.8|492
1687267200000|2023-06-20 13:20:00|14154.1|14153.4|14157.6|14156.6|14158.3|14157.6|14154.1|14153.4|440
1687267500000|2023-06-20 13:25:00|14157.5|14156.5|14147.7|14147|14160.6|14159.9|14147.3|14146.6|608
1687267800000|2023-06-20 13:30:00|14147.8|14147.1|14139.7|14139|14148.2|14147.5|14138.8|14137.8|797
1687268100000|2023-06-20 13:35:00|14139.5|14138.8|14144.1|14143.4|14144.7|14144|14136.2|14135.5|636
1687268400000|2023-06-20 13:40:00|14144|14143.3|14153.4|14152.7|14154.7|14154|14144|14143.3|649
1687268700000|2023-06-20 13:45:00|14153.3|14152.6|14151.1|14150.4|14154.1|14153.4|14150.1|14149.4|478
1687269000000|2023-06-20 13:50:00|14151|14150.3|14146.4|14145.7|14152.7|14151.7|14145.2|14144.5|474
1687269300000|2023-06-20 13:55:00|14146.2|14145.5|14158.2|14157.5|14158.2|14157.5|14144.3|14143.6|477
1687269600000|2023-06-20 14:00:00|14158.5|14157.4|14152.9|14152.2|14163.1|14162.1|14151.7|14151|678
1687269900000|2023-06-20 14:05:00|14153.3|14152.6|14155.9|14155.2|14161.2|14160.5|14152.4|14151.4|582
1687270200000|2023-06-20 14:10:00|14155.8|14155.1|14156.6|14155.9|14158.5|14157.8|14154.9|14154.2|409
1687270500000|2023-06-20 14:15:00|14156.4|14155.7|14166.9|14165.9|14168.9|14168.2|14155.7|14155|627
1687270800000|2023-06-20 14:20:00|14166.7|14165.7|14168.6|14167.9|14168.7|14168|14161.5|14160.5|457
1687271100000|2023-06-20 14:25:00|14168.5|14167.8|14165.4|14164.4|14168.6|14167.9|14162.8|14161.8|592
1687271400000|2023-06-20 14:30:00|14165.7|14164.7|14174.1|14173.4|14175.4|14174.7|14165.5|14164.5|531
1687271700000|2023-06-20 14:35:00|14173.9|14173.2|14159.3|14158.6|14174.8|14174.1|14159|14158.3|554
1687272000000|2023-06-20 14:40:00|14159.2|14158.5|14157.5|14156.5|14163|14162.1|14156.8|14156.1|492
1687272300000|2023-06-20 14:45:00|14158|14157.3|14159|14158.3|14160.8|14160.1|14154.6|14153.9|510
1687272600000|2023-06-20 14:50:00|14159.1|14158.4|14146.2|14145.5|14160.1|14159.4|14145.5|14144.7|565
1687272900000|2023-06-20 14:55:00|14146.1|14145.4|14133.6|14132.9|14148.1|14147.4|14130.8|14130.1|690
1687273200000|2023-06-20 15:00:00|14133.5|14132.8|14134.7|14133.7|14139.2|14138.5|14133.5|14132.8|609
1687273500000|2023-06-20 15:05:00|14134.8|14133.8|14139.7|14138.7|14143.2|14142.2|14134.7|14133.7|426
1687273800000|2023-06-20 15:10:00|14139.6|14138.6|14127.1|14126.1|14139.7|14138.7|14124.8|14124.1|581
1687274100000|2023-06-20 15:15:00|14127|14126|14129.2|14128.2|14132.6|14131.6|14125|14124|368
1687274400000|2023-06-20 15:20:00|14128.4|14127.7|14131.3|14130.6|14136.6|14135.6|14128.4|14127.7|387
1687274700000|2023-06-20 15:25:00|14131.2|14130.5|14137.8|14136.8|14138.6|14137.6|14128.9|14128.2|423
1687275000000|2023-06-20 15:30:00|14137.7|14136.7|14137|14136|14139.9|14138.9|14134.9|14133.9|462
1687275300000|2023-06-20 15:35:00|14136.9|14135.9|14139.6|14138.6|14139.9|14138.9|14136.5|14135.5|393
1687275600000|2023-06-20 15:40:00|14139.7|14138.7|14138.9|14137.9|14140.3|14139.3|14136.2|14135.2|311
1687275900000|2023-06-20 15:45:00|14138.7|14138|14139.1|14138.1|14139.3|14138.4|14134.7|14134|276
1687276200000|2023-06-20 15:50:00|14139|14138|14140|14139|14140.6|14139.9|14137.9|14136.9|400
1687276500000|2023-06-20 15:55:00|14140.1|14139.1|14147.5|14146.8|14148|14147|14139.8|14138.8|351
1687276800000|2023-06-20 16:00:00|14147|14146.3|14148.8|14147.8|14151.8|14150.8|14146.8|14145.8|365
1687277100000|2023-06-20 16:05:00|14148.9|14147.9|14147.5|14146.8|14149|14148.1|14146.4|14145.7|234
1687277400000|2023-06-20 16:10:00|14147.4|14146.7|14140.7|14140|14147.6|14146.9|14140.3|14139.6|289
1687277700000|2023-06-20 16:15:00|14140.8|14140.1|14138|14137|14142.3|14141.3|14137|14136.3|234
1687278000000|2023-06-20 16:20:00|14137.9|14136.9|14135.4|14134.4|14137.9|14136.9|14132.5|14131.7|294
1687278300000|2023-06-20 16:25:00|14135.3|14134.3|14135.9|14134.9|14137.9|14136.9|14133.7|14132.7|296
1687278600000|2023-06-20 16:30:00|14135.8|14134.8|14134.2|14133.2|14136.3|14135.3|14131.7|14131|235
1687278900000|2023-06-20 16:35:00|14134|14133|14131.9|14131.2|14134.6|14133.8|14131.3|14130.3|216
1687279200000|2023-06-20 16:40:00|14131.8|14131.1|14125.9|14124.9|14132.9|14132.2|14125.7|14124.9|229
1687279500000|2023-06-20 16:45:00|14126|14125|14129.3|14128.3|14129.6|14128.6|14125.4|14124.7|231
1687279800000|2023-06-20 16:50:00|14129.4|14128.4|14128.9|14127.9|14130.3|14129.3|14126.4|14125.7|180
1687280100000|2023-06-20 16:55:00|14129|14128|14127.7|14127|14129.9|14128.9|14126.8|14126|247
1687280400000|2023-06-20 17:00:00|14127.6|14126.9|14126.7|14126|14128.4|14127.7|14124|14123.3|250
1687280700000|2023-06-20 17:05:00|14126.5|14125.8|14122.1|14121.1|14126.6|14125.9|14122|14121|175
1687281000000|2023-06-20 17:10:00|14122|14121|14132.9|14131.9|14133.9|14133|14122|14121|298
1687281300000|2023-06-20 17:15:00|14132.8|14131.8|14132.9|14131.9|14134.9|14133.9|14132|14131.3|204
1687281600000|2023-06-20 17:20:00|14132.8|14131.8|14131.6|14130.9|14135|14134|14130.8|14130.1|233
1687281900000|2023-06-20 17:25:00|14131.5|14130.8|14132.7|14131.7|14134|14133|14131|14130.3|242
1687282200000|2023-06-20 17:30:00|14132.8|14131.8|14129.2|14128.5|14132.8|14131.8|14128.6|14127.9|151
1687282500000|2023-06-20 17:35:00|14129.3|14128.6|14128.3|14127.3|14130.7|14130|14128|14127|186
1687282800000|2023-06-20 17:40:00|14128.4|14127.4|14131|14130|14131.6|14130.7|14128.3|14127.3|162
1687283100000|2023-06-20 17:45:00|14131.3|14130.3|14134.7|14133.7|14134.7|14133.7|14130|14129|201
1687283400000|2023-06-20 17:50:00|14134.9|14134.2|14136|14135|14137.3|14136.6|14134.6|14133.9|241
1687283700000|2023-06-20 17:55:00|14136.1|14135.1|14131.9|14131.2|14136.1|14135.1|14131.8|14131.1|146
1687284000000|2023-06-20 18:00:00|14131.8|14131.1|14134.9|14133.9|14135.9|14135.2|14131.8|14131.1|171
1687284300000|2023-06-20 18:05:00|14135|14134|14133.9|14132.9|14135.2|14134.5|14133.8|14132.8|119
1687284600000|2023-06-20 18:10:00|14133.8|14132.8|14140.3|14139.3|14141.3|14140.3|14133.5|14132.7|203
1687284900000|2023-06-20 18:15:00|14140.2|14139.2|14139.6|14138.6|14141|14140|14139|14138|120
1687285200000|2023-06-20 18:20:00|14139.2|14138.2|14137.9|14137.2|14140.1|14139.1|14137.9|14137.2|118
1687285500000|2023-06-20 18:25:00|14137.8|14137.1|14138.5|14137.8|14138.7|14138|14136.6|14135.9|85
1687285800000|2023-06-20 18:30:00|14138.6|14137.9|14136|14135.3|14138.9|14138.2|14135.9|14135.2|111
1687286100000|2023-06-20 18:35:00|14135.9|14135.2|14136.3|14135.6|14137.3|14136.4|14134.9|14133.9|167
1687286400000|2023-06-20 18:40:00|14136.2|14135.5|14137.9|14137.2|14138|14137.3|14135.6|14134.9|105
1687286700000|2023-06-20 18:45:00|14138|14137.3|14136.9|14136.2|14141|14140.3|14135.2|14134.2|211
1687287000000|2023-06-20 18:50:00|14137|14136.3|14136.8|14136.1|14138|14137.3|14135.5|14134.8|135
1687287300000|2023-06-20 18:55:00|14136.7|14136|14136.6|14135.9|14139.7|14139|14136|14135.3|219
1687287600000|2023-06-20 19:00:00|14136.7|14136|14137|14136|14138.9|14138|14133.9|14133.2|190
1687287900000|2023-06-20 19:05:00|14136.9|14135.9|14140.6|14139.6|14141.2|14140.2|14136.8|14135.9|107
1687288200000|2023-06-20 19:10:00|14140.5|14139.5|14143|14142|14143|14142|14140.3|14139.3|134
1687288500000|2023-06-20 19:15:00|14142.9|14141.9|14145.8|14144.8|14145.8|14144.8|14141.9|14140.9|118
1687288800000|2023-06-20 19:20:00|14145.9|14144.9|14145.2|14144.2|14146.1|14145.4|14144.1|14143.2|123
1687289100000|2023-06-20 19:25:00|14145.6|14144.6|14146.9|14145.9|14148|14147|14145.2|14144.2|96
1687289400000|2023-06-20 19:30:00|14147|14146|14143|14142.3|14147.2|14146.2|14142.9|14142.2|120
1687289700000|2023-06-20 19:35:00|14142.9|14142.2|14145.9|14145.2|14146|14145.3|14142.1|14141.4|116
1687290000000|2023-06-20 19:40:00|14146|14145.3|14143.1|14142.1|14146.1|14145.4|14141.6|14140.9|142
1687290300000|2023-06-20 19:45:00|14143|14142|14144|14143|14145.4|14144.4|14143|14142|153
1687290600000|2023-06-20 19:50:00|14144.2|14143.2|14144.6|14143.6|14145.6|14144.6|14143.6|14142.6|143
1687290900000|2023-06-20 19:55:00|14144.5|14143.5|14145.5|14144.5|14145.7|14144.7|14142.3|14141.6|192
1687291200000|2023-06-20 20:00:00|14145.4|14144.4|14143.4|14142.4|14147.8|14146.8|14142.4|14141.4|202
1687291500000|2023-06-20 20:05:00|14143.3|14142.3|14142.8|14141.8|14143.4|14142.4|14141.4|14140.4|90
1687291800000|2023-06-20 20:10:00|14143.1|14142.1|14142.3|14141.3|14143.1|14142.1|14141.6|14140.8|69
1687292100000|2023-06-20 20:15:00|14142.2|14141.2|14141.2|14140.2|14142.3|14141.3|14141|14140.2|52
1687292400000|2023-06-20 20:20:00|14141.3|14140.3|14137.6|14136.6|14141.3|14140.3|14137.4|14136.4|126
1687292700000|2023-06-20 20:25:00|14137.7|14136.7|14141.3|14140.3|14142.5|14141.5|14137.5|14136.6|113
1687293000000|2023-06-20 20:30:00|14141.4|14140.4|14144.9|14143.3|14144.9|14143.6|14141.3|14140.3|89
1687293300000|2023-06-20 20:35:00|14145|14143.4|14144.3|14142.8|14145|14143.4|14142.8|14141.8|128
1687293600000|2023-06-20 20:40:00|14144.1|14143.1|14145|14143.3|14145.2|14143.5|14143.8|14142.8|92
1687293900000|2023-06-20 20:45:00|14144.9|14143.4|14146.5|14144.8|14147.3|14145.4|14144.5|14142.6|146
1687294200000|2023-06-20 20:50:00|14146.6|14144.5|14146.3|14144.1|14146.6|14144.7|14144.8|14143.3|155
1687294500000|2023-06-20 20:55:00|14146.7|14143.6|14149.6|14142.9|14149.6|14143.6|14144.7|14141.2|167
1687294800000|2023-06-20 21:00:00|14150.3|14143.6|14146.1|14139.4|14150.6|14143.9|14146|14139.3|38
1687295100000|2023-06-20 21:05:00|14146.2|14139.5|14145.8|14139.1|14146.5|14139.8|14144.6|14137.9|44
1687295400000|2023-06-20 21:10:00|14146.6|14139.9|14146.6|14139.9|14147.2|14140.5|14146.5|14139.8|28
1687295700000|2023-06-20 21:15:00|14146.5|14139.8|14146.7|14140|14147.2|14140.5|14146|14139.3|31
1687296000000|2023-06-20 21:20:00|14146.9|14140.2|14142.5|14135.8|14147|14140.3|14141.8|14135.1|41
1687296300000|2023-06-20 21:25:00|14142.4|14135.7|14142.5|14135.8|14142.7|14136|14142.4|14135.7|23
1687296600000|2023-06-20 21:30:00|14142.6|14135.9|14142.1|14136|14142.8|14136.1|14141.4|14135.8|23
1687296900000|2023-06-20 21:35:00|14142.8|14135.9|14147.6|14140.9|14148.1|14141.5|14142.8|14135.9|77
1687297200000|2023-06-20 21:40:00|14147.5|14141|14146.3|14140.5|14147.9|14141.8|14146.2|14140.5|82
1687297500000|2023-06-20 21:45:00|14146.2|14140.4|14144.9|14138.2|14146.3|14140.4|14144.6|14137.9|56
1687297800000|2023-06-20 21:50:00|14145.2|14138.5|14143.1|14136.4|14145.8|14140.4|14142.4|14135.7|93
1687298100000|2023-06-20 21:55:00|14143|14136.3|14143.2|14136.5|14146.5|14139.8|14139.8|14133.5|81
1687298400000|2023-06-20 22:00:00|14142.8|14136.1|14137.8|14134.3|14142.8|14137.7|14137.1|14133.9|248
1687298700000|2023-06-20 22:05:00|14137.4|14134.6|14138.6|14136.3|14138.9|14136.5|14136.6|14134.4|118
1687299000000|2023-06-20 22:10:00|14138.5|14136.2|14138|14135.9|14139.5|14137.3|14136.2|14134.5|277
1687299300000|2023-06-20 22:15:00|14138.5|14136|14138.9|14136.5|14140.4|14138.4|14138.2|14136|170
1687299600000|2023-06-20 22:20:00|14139|14136.6|14141.1|14139.1|14142.2|14140.3|14138.5|14136.3|335
1687299900000|2023-06-20 22:25:00|14141.4|14139|14142.4|14140.5|14143.1|14141.3|14141|14138.8|354
1687300200000|2023-06-20 22:30:00|14142.5|14140.7|14137.5|14135.6|14142.5|14140.7|14136.8|14135.4|217
1687300500000|2023-06-20 22:35:00|14137.4|14135.7|14138.4|14136.5|14138.5|14137.1|14136.1|14134.7|77
1687300800000|2023-06-20 22:40:00|14137.5|14135.7|14134.2|14132.7|14137.5|14135.7|14133.7|14132.6|165
1687301100000|2023-06-20 22:45:00|14133.9|14132.9|14136.1|14135.1|14137.2|14136.1|14133.9|14132.7|119
1687301400000|2023-06-20 22:50:00|14136.4|14134.9|14137.7|14136.7|14140.8|14139.1|14136.1|14134.9|212
1687301700000|2023-06-20 22:55:00|14137.5|14136.5|14135|14134|14137.5|14136.5|14134.9|14133.7|99
1687302000000|2023-06-20 23:00:00|14135.3|14133.7|14132.8|14131.1|14135.3|14134|14130.6|14129.4|161
1687302300000|2023-06-20 23:05:00|14132.7|14131|14129.9|14128.9|14133.9|14132.6|14129.2|14128.2|171
1687302600000|2023-06-20 23:10:00|14130.8|14129.8|14131.1|14130.1|14132|14130.7|14129|14127.9|122
1687302900000|2023-06-20 23:15:00|14131.2|14130.2|14131.4|14130.4|14131.9|14130.9|14130.2|14129.2|90
1687303200000|2023-06-20 23:20:00|14131.5|14130.5|14131.9|14130.9|14133.3|14132.3|14131.5|14130.5|95
1687303500000|2023-06-20 23:25:00|14131.5|14130.5|14132.3|14131.3|14132.7|14131.7|14129.2|14128.2|94
1687303800000|2023-06-20 23:30:00|14132.7|14131.7|14135.5|14134.5|14135.8|14134.6|14132.3|14131.3|180
1687304100000|2023-06-20 23:35:00|14135.4|14134.4|14132.7|14131.7|14137.4|14136.4|14132.7|14131.7|112
1687304400000|2023-06-20 23:40:00|14132.9|14131.9|14133.9|14132.9|14134.7|14133.7|14132.2|14131|163
1687304700000|2023-06-20 23:45:00|14133.8|14132.8|14137.3|14135.6|14138|14136.4|14133.8|14132.8|307
1687305000000|2023-06-20 23:50:00|14137.9|14135.7|14138.9|14137.9|14142.9|14141.9|14137.1|14135.7|575
1687305300000|2023-06-20 23:55:00|14138.8|14137.8|14134.7|14133.7|14138.9|14137.9|14128.9|14127.9|415
1687305600000|2023-06-21 00:00:00|14134.4|14133.4|14140.6|14139.6|14144|14143|14134|14133|514
1687305900000|2023-06-21 00:05:00|14140.4|14139.4|14144.4|14143.4|14146.2|14145.2|14140.4|14139.4|337
1687306200000|2023-06-21 00:10:00|14144.5|14143.5|14145.6|14144.6|14147.7|14146.7|14142.4|14141.4|292
1687306500000|2023-06-21 00:15:00|14145.5|14144.5|14144.9|14143.9|14147.3|14146.3|14144.7|14143.7|282
1687306800000|2023-06-21 00:20:00|14144.6|14144|14149.2|14148.2|14149.8|14148.8|14144.6|14143.9|334
1687307100000|2023-06-21 00:25:00|14149.3|14148.3|14154.4|14153.4|14155.2|14154.5|14148.4|14147.4|318
1687307400000|2023-06-21 00:30:00|14154.5|14153.5|14155.4|14154.4|14157.4|14156.5|14152|14151|359
1687307700000|2023-06-21 00:35:00|14154.7|14153.7|14159.5|14158.5|14160.3|14159.3|14154.6|14153.6|275
1687308000000|2023-06-21 00:40:00|14159.4|14158.4|14154.9|14153.9|14159.6|14158.8|14154.7|14153.7|299
1687308300000|2023-06-21 00:45:00|14155|14154|14157.1|14156.1|14157.7|14156.7|14151.5|14150.5|304
1687308600000|2023-06-21 00:50:00|14157.3|14156.3|14160.3|14159.3|14165|14164.3|14152.5|14151.5|562
1687308900000|2023-06-21 00:55:00|14160.2|14159.2|14170.4|14169.4|14170.6|14169.6|14159.7|14158.7|476
1687309200000|2023-06-21 01:00:00|14170.5|14169.5|14170.9|14169.9|14174.3|14173.3|14166.8|14165.8|505
1687309500000|2023-06-21 01:05:00|14170.8|14169.8|14169|14168|14171.6|14170.6|14168.3|14167.3|286
1687309800000|2023-06-21 01:10:00|14168.8|14167.8|14166.4|14165.4|14170.5|14169.5|14164.7|14163.7|381
1687310100000|2023-06-21 01:15:00|14166.3|14165.3|14165.1|14164.1|14166.7|14166|14163|14162|372
1687310400000|2023-06-21 01:20:00|14165|14164|14166.1|14165.1|14166.2|14165.2|14163.3|14162.3|204
1687310700000|2023-06-21 01:25:00|14166.2|14165.2|14166.9|14165.9|14167.6|14166.6|14165.2|14164.2|252
1687311000000|2023-06-21 01:30:00|14166.1|14165.4|14164.8|14163.8|14167.2|14166.2|14157.1|14156.1|541
1687311300000|2023-06-21 01:35:00|14164.4|14163.4|14157|14156|14165.2|14164.2|14153.1|14152.1|416
1687311600000|2023-06-21 01:40:00|14157.3|14156.3|14163.3|14162.3|14163.5|14162.5|14156.8|14155.8|264
1687311900000|2023-06-21 01:45:00|14162.9|14161.9|14164.6|14163.6|14165.1|14164.1|14158.9|14157.9|285
1687312200000|2023-06-21 01:50:00|14164.7|14163.7|14160.4|14159.4|14164.7|14163.7|14159.8|14158.8|220
1687312500000|2023-06-21 01:55:00|14160.5|14159.5|14160.7|14159.7|14161.5|14160.5|14158.8|14157.8|381
1687312800000|2023-06-21 02:00:00|14160.5|14159.5|14157.2|14156.2|14162.4|14161.4|14156.8|14155.8|391
1687313100000|2023-06-21 02:05:00|14157.3|14156.3|14154.6|14153.6|14157.3|14156.3|14152.2|14151.2|331
1687313400000|2023-06-21 02:10:00|14154.7|14153.7|14155.6|14154.6|14157.7|14156.7|14154.5|14153.5|319
1687313700000|2023-06-21 02:15:00|14155.7|14154.7|14155.7|14154.7|14156.7|14155.7|14153.3|14152.6|280
1687314000000|2023-06-21 02:20:00|14155.6|14154.6|14154.7|14153.7|14156.8|14155.8|14154.4|14153.4|286
1687314300000|2023-06-21 02:25:00|14154.2|14153.5|14156.8|14155.8|14157.7|14156.7|14153|14152|237
1687314600000|2023-06-21 02:30:00|14156.9|14155.9|14160.8|14159.8|14161.9|14160.9|14155.7|14154.7|199
1687314900000|2023-06-21 02:35:00|14160.7|14159.7|14163.6|14162.6|14163.9|14162.9|14160.5|14159.5|301
1687315200000|2023-06-21 02:40:00|14164|14163|14164.7|14163.7|14165.5|14164.6|14162.4|14161.4|205
1687315500000|2023-06-21 02:45:00|14164.8|14163.8|14160.1|14159.1|14166.2|14165.5|14159.4|14158.4|195
1687315800000|2023-06-21 02:50:00|14160.2|14159.2|14163.4|14162.4|14163.4|14162.5|14159.2|14158.2|267
1687316100000|2023-06-21 02:55:00|14163.3|14162.3|14162.6|14161.6|14165.1|14164.4|14161.1|14160.1|330
1687316400000|2023-06-21 03:00:00|14162.5|14161.5|14160.7|14159.7|14163.6|14162.6|14160.6|14159.6|214
1687316700000|2023-06-21 03:05:00|14160.8|14159.8|14159.7|14158.7|14161.8|14160.8|14158.4|14157.4|167
1687317000000|2023-06-21 03:10:00|14159.8|14158.8|14161.8|14160.8|14162.9|14161.9|14158.8|14157.8|244
1687317300000|2023-06-21 03:15:00|14161.7|14160.7|14163.5|14162.5|14164.5|14163.5|14161.6|14160.6|248
1687317600000|2023-06-21 03:20:00|14163.6|14162.6|14160.7|14159.7|14163.8|14162.8|14160.3|14159.3|203
1687317900000|2023-06-21 03:25:00|14160.8|14159.8|14164.6|14163.6|14164.6|14163.6|14160.5|14159.7|198
1687318200000|2023-06-21 03:30:00|14164.7|14163.7|14165.3|14164.3|14166.3|14165.3|14163.1|14162.1|270
1687318500000|2023-06-21 03:35:00|14165.4|14164.4|14160.7|14159.7|14165.4|14164.4|14159.2|14158.2|197
1687318800000|2023-06-21 03:40:00|14160.8|14159.8|14160.3|14159.3|14161.8|14160.8|14159.5|14158.5|223
1687319100000|2023-06-21 03:45:00|14160.5|14159.5|14159|14158|14160.7|14159.7|14158.5|14157.5|196
1687319400000|2023-06-21 03:50:00|14158.9|14157.9|14162.9|14161.9|14163.4|14162.4|14158.6|14157.6|194
1687319700000|2023-06-21 03:55:00|14163|14162|14164.2|14163.2|14164.7|14163.7|14162.7|14161.7|136
1687320000000|2023-06-21 04:00:00|14164.4|14163.4|14163.3|14162.3|14164.6|14163.7|14162.2|14161.4|216
1687320300000|2023-06-21 04:05:00|14163.4|14162.4|14169.2|14168.2|14169.4|14168.4|14162|14161.2|205
1687320600000|2023-06-21 04:10:00|14170|14169.3|14174.3|14173.6|14176.1|14175.4|14169.1|14168.2|334
1687320900000|2023-06-21 04:15:00|14174.1|14173.4|14171.7|14170.7|14175.6|14174.9|14169.2|14168.3|218
1687321200000|2023-06-21 04:20:00|14171.6|14170.6|14175.5|14174.5|14177.3|14176.6|14171.2|14170.5|256
1687321500000|2023-06-21 04:25:00|14175.4|14174.4|14172.7|14172|14177.1|14176.4|14171.7|14170.9|260
1687321800000|2023-06-21 04:30:00|14172.8|14172.1|14171.6|14170.6|14173.7|14173|14170.9|14169.9|222
1687322100000|2023-06-21 04:35:00|14171.5|14170.5|14170.9|14170.2|14171.9|14171.2|14168.2|14167.2|234
1687322400000|2023-06-21 04:40:00|14170.8|14170.1|14170.4|14169.4|14171.2|14170.5|14169.7|14168.7|180
1687322700000|2023-06-21 04:45:00|14170.3|14169.3|14172|14171|14173.2|14172.3|14170.2|14169.2|218
1687323000000|2023-06-21 04:50:00|14172.1|14171.1|14173.4|14172.4|14174.7|14174|14171.9|14170.9|144
1687323300000|2023-06-21 04:55:00|14173.5|14172.5|14178.9|14178.2|14178.9|14178.2|14172.7|14171.7|236
1687323600000|2023-06-21 05:00:00|14179|14178.3|14181|14180|14181.9|14181.2|14177.4|14176.4|254
1687323900000|2023-06-21 05:05:00|14181.1|14180.1|14185.2|14184.2|14186.2|14185.3|14179.3|14178.3|314
1687324200000|2023-06-21 05:10:00|14185.3|14184.3|14180.5|14179.5|14186.6|14185.6|14177.1|14176.1|281
1687324500000|2023-06-21 05:15:00|14180.4|14179.4|14179.4|14178.4|14180.4|14179.6|14177.1|14176.1|210
1687324800000|2023-06-21 05:20:00|14179.3|14178.3|14180.3|14179.3|14182.7|14181.7|14178.7|14177.7|234
1687325100000|2023-06-21 05:25:00|14180.5|14179.5|14181.2|14180.2|14182.2|14181.3|14180.5|14179.5|183
1687325400000|2023-06-21 05:30:00|14181.3|14180.3|14175.5|14174.5|14182.2|14181.4|14175.3|14174.3|323
1687325700000|2023-06-21 05:35:00|14175.4|14174.4|14178.3|14177.3|14180|14179|14175.4|14174.4|252
1687326000000|2023-06-21 05:40:00|14178.4|14177.4|14174.2|14173.2|14181.4|14180.4|14174.2|14173.2|259
1687326300000|2023-06-21 05:45:00|14174.3|14173.3|14174.9|14173.9|14177.5|14176.5|14173.3|14172.3|230
1687326600000|2023-06-21 05:50:00|14174.8|14173.8|14172.4|14171.4|14175.4|14174.4|14171.2|14170.2|279
1687326900000|2023-06-21 05:55:00|14172.3|14171.3|14173.3|14172.3|14174.2|14173.2|14171.3|14170.6|366
1687327200000|2023-06-21 06:00:00|14173.4|14172.4|14189|14188|14190.7|14189.8|14173|14172|1222
1687327500000|2023-06-21 06:05:00|14189.1|14188.1|14190.7|14189.7|14194|14193|14186.5|14185.5|714
1687327800000|2023-06-21 06:10:00|14190.8|14189.8|14193.3|14192.6|14193.8|14193.1|14189|14188.1|604
1687328100000|2023-06-21 06:15:00|14193.2|14192.5|14193.6|14192.6|14196|14195.3|14192.2|14191.3|479
1687328400000|2023-06-21 06:20:00|14193.7|14192.7|14198.1|14197.1|14198.2|14197.2|14193.7|14192.7|402
1687328700000|2023-06-21 06:25:00|14198|14197|14199.9|14198.9|14201.5|14200.8|14193.3|14192.3|435
1687329000000|2023-06-21 06:30:00|14200|14199|14196.2|14195.2|14204.4|14203.4|14195.2|14194.2|648
1687329300000|2023-06-21 06:35:00|14195.7|14194.7|14198.2|14197.5|14203.4|14202.4|14195.3|14194.2|523
1687329600000|2023-06-21 06:40:00|14198.1|14197.4|14201.6|14200.6|14201.9|14200.9|14197.6|14196.9|460
1687329900000|2023-06-21 06:45:00|14200.8|14200.1|14201.3|14200.3|14202.1|14201.1|14199.5|14198.5|372
1687330200000|2023-06-21 06:50:00|14201.4|14200.4|14196|14195|14201.4|14200.4|14195.7|14194.7|360
1687330500000|2023-06-21 06:55:00|14195.9|14194.9|14198|14197|14198.2|14197.2|14194.1|14193.1|365
1687330800000|2023-06-21 07:00:00|14198.4|14197.4|14204.5|14203.5|14205.5|14204.5|14197|14196|539
1687331100000|2023-06-21 07:05:00|14204.6|14203.6|14196.2|14195.2|14211.2|14210.2|14196.1|14195.1|576
1687331400000|2023-06-21 07:10:00|14196.3|14195.3|14195.5|14194.5|14196.5|14195.5|14187.2|14186.2|599
1687331700000|2023-06-21 07:15:00|14195.9|14194.9|14194.9|14194.2|14198.4|14197.5|14194.7|14193.7|435
1687332000000|2023-06-21 07:20:00|14194.8|14194.1|14200.1|14199.1|14203.2|14202.2|14194.2|14193.2|485
1687332300000|2023-06-21 07:25:00|14199.8|14198.8|14200.4|14199.4|14203.7|14202.8|14199.7|14198.7|345
1687332600000|2023-06-21 07:30:00|14200.5|14199.5|14205|14204|14205.4|14204.4|14196.9|14195.9|521
1687332900000|2023-06-21 07:35:00|14204.9|14203.9|14200.5|14199.5|14205.6|14204.6|14200.1|14199.1|514
1687333200000|2023-06-21 07:40:00|14200.6|14199.6|14204.6|14203.6|14207.1|14206.1|14199.2|14198.3|388
1687333500000|2023-06-21 07:45:00|14204.5|14203.5|14208.7|14207.7|14209.7|14208.7|14204|14203.2|328
1687333800000|2023-06-21 07:50:00|14208.8|14207.8|14208.4|14207.4|14210.1|14209.1|14205|14204.1|397
1687334100000|2023-06-21 07:55:00|14208.5|14207.5|14209.5|14208.5|14210.2|14209.2|14205.7|14204.7|464
1687334400000|2023-06-21 08:00:00|14209.4|14208.7|14215.5|14214.5|14215.6|14214.6|14208.5|14207.5|530
1687334700000|2023-06-21 08:05:00|14215.4|14214.4|14212.7|14211.7|14217|14216|14211.9|14210.9|512
1687335000000|2023-06-21 08:10:00|14213.1|14212.4|14212.9|14211.9|14215.3|14214.4|14210.7|14209.7|423
1687335300000|2023-06-21 08:15:00|14213.1|14212.1|14214.2|14213.2|14217.5|14216.5|14213.1|14212.1|488
1687335600000|2023-06-21 08:20:00|14214.3|14213.3|14212.6|14211.6|14215.5|14214.5|14211.7|14210.7|385
1687335900000|2023-06-21 08:25:00|14212.9|14211.9|14208.5|14207.5|14214.8|14213.8|14208.4|14207.4|368
1687336200000|2023-06-21 08:30:00|14208.3|14207.3|14206.6|14205.6|14209.9|14208.9|14206.6|14205.6|323
1687336500000|2023-06-21 08:35:00|14206.5|14205.5|14201.2|14200.2|14207.2|14206.2|14200.2|14199.2|369
1687336800000|2023-06-21 08:40:00|14201.1|14200.1|14198.9|14197.9|14201.1|14200.1|14194|14193|503
1687337100000|2023-06-21 08:45:00|14198.7|14197.7|14198.4|14197.4|14201.5|14200.5|14194.2|14193.5|322
1687337400000|2023-06-21 08:50:00|14198.1|14197.1|14200.4|14199.4|14200.5|14199.5|14195.8|14194.8|328
1687337700000|2023-06-21 08:55:00|14200.5|14199.5|14199.6|14198.6|14202.3|14201.3|14198.8|14197.8|343
1687338000000|2023-06-21 09:00:00|14199.5|14198.5|14198.6|14197.6|14200.3|14199.3|14195.5|14194.8|377
1687338300000|2023-06-21 09:05:00|14198.5|14197.5|14197.3|14196.3|14198.6|14197.6|14194.2|14193.2|292
1687338600000|2023-06-21 09:10:00|14197.2|14196.2|14201.8|14200.8|14203.7|14202.7|14197.2|14196.2|333
1687338900000|2023-06-21 09:15:00|14202|14201|14200.4|14199.4|14203.7|14202.7|14200.1|14199.1|318
1687339200000|2023-06-21 09:20:00|14200.5|14199.5|14193.3|14192.6|14201.4|14200.7|14192.6|14191.9|353
1687339500000|2023-06-21 09:25:00|14193.5|14192.8|14191.7|14190.7|14194|14193|14187.9|14186.9|414
1687339800000|2023-06-21 09:30:00|14191.8|14190.8|14192.4|14191.4|14196.3|14195.3|14191.4|14190.4|310
1687340100000|2023-06-21 09:35:00|14192.5|14191.5|14187.6|14186.6|14192.8|14191.8|14186.7|14185.7|273
1687340400000|2023-06-21 09:40:00|14187.7|14186.7|14191.6|14190.6|14192.3|14191.3|14186.8|14185.8|302
1687340700000|2023-06-21 09:45:00|14191.5|14190.5|14189.5|14188.5|14193.6|14192.6|14189.4|14188.4|231
1687341000000|2023-06-21 09:50:00|14189.6|14188.6|14187.4|14186.4|14192.7|14191.7|14187.1|14186.1|262
1687341300000|2023-06-21 09:55:00|14187.3|14186.3|14193.4|14192.4|14193.8|14192.8|14186.4|14185.4|320
1687341600000|2023-06-21 10:00:00|14192.9|14191.9|14193.5|14192.5|14194.6|14193.6|14191.3|14190.3|391
1687341900000|2023-06-21 10:05:00|14193.6|14192.6|14192.3|14191.3|14195.1|14194.1|14191.5|14190.5|328
1687342200000|2023-06-21 10:10:00|14192.2|14191.2|14193.3|14192.3|14195.5|14194.5|14191.4|14190.6|308
1687342500000|2023-06-21 10:15:00|14193.4|14192.4|14196.4|14195.4|14197.4|14196.4|14193|14192|365
1687342800000|2023-06-21 10:20:00|14196.5|14195.5|14191.9|14190.9|14198.7|14197.7|14191.3|14190.4|370
1687343100000|2023-06-21 10:25:00|14192|14191|14190.8|14189.8|14192.5|14191.5|14188.3|14187.5|296
1687343400000|2023-06-21 10:30:00|14189.9|14188.9|14182.8|14181.8|14189.9|14188.9|14182.6|14181.6|289
1687343700000|2023-06-21 10:35:00|14182.6|14181.6|14181.6|14180.9|14184.7|14183.7|14181.5|14180.5|285
1687344000000|2023-06-21 10:40:00|14181.5|14180.8|14181.4|14180.4|14182.9|14182.2|14180.1|14179.4|255
1687344300000|2023-06-21 10:45:00|14181.3|14180.3|14175.7|14174.7|14181.5|14180.5|14175.3|14174.3|365
1687344600000|2023-06-21 10:50:00|14175.6|14174.6|14178|14177|14181.6|14180.6|14174.9|14173.9|292
1687344900000|2023-06-21 10:55:00|14177.7|14176.7|14181.9|14180.9|14183.1|14182.1|14177.6|14176.6|307
1687345200000|2023-06-21 11:00:00|14181.8|14180.8|14182.9|14181.9|14184.3|14183.3|14180.9|14179.9|357
1687345500000|2023-06-21 11:05:00|14182.8|14181.8|14180.8|14179.8|14184.9|14183.9|14180.7|14179.7|346
1687345800000|2023-06-21 11:10:00|14180.9|14179.9|14180.6|14179.9|14180.9|14179.9|14177.6|14176.6|280
1687346100000|2023-06-21 11:15:00|14180.7|14180|14172.9|14172.2|14180.9|14180.2|14172.9|14172.2|236
1687346400000|2023-06-21 11:20:00|14173|14172.3|14178.1|14177.1|14178.1|14177.1|14171.1|14170.1|253
1687346700000|2023-06-21 11:25:00|14178|14177|14179.8|14178.8|14180.1|14179.1|14177.9|14176.9|311
1687347000000|2023-06-21 11:30:00|14179.9|14178.9|14183.1|14182.1|14183.4|14182.4|14177.5|14176.5|289
1687347300000|2023-06-21 11:35:00|14183|14182|14185.5|14184.5|14187.5|14186.5|14182.9|14182|342
1687347600000|2023-06-21 11:40:00|14185.4|14184.4|14187.2|14186.2|14189.7|14188.7|14184.2|14183.2|355
1687347900000|2023-06-21 11:45:00|14187.1|14186.1|14183.1|14182.1|14187.2|14186.2|14182|14181|292
1687348200000|2023-06-21 11:50:00|14183|14182|14176.6|14175.6|14183|14182|14175.6|14174.6|349
1687348500000|2023-06-21 11:55:00|14176.7|14175.7|14182.2|14181.5|14184.2|14183.2|14176.5|14175.5|510
1687348800000|2023-06-21 12:00:00|14182.6|14181.9|14186.6|14185.9|14187.2|14186.3|14182.5|14181.8|445
1687349100000|2023-06-21 12:05:00|14186.8|14186.1|14180|14179|14187|14186.3|14175.4|14174.4|366
1687349400000|2023-06-21 12:10:00|14180.1|14179.1|14188.7|14188|14189.7|14188.7|14178.8|14177.8|422
1687349700000|2023-06-21 12:15:00|14188.8|14188.1|14194|14193|14194|14193|14186.2|14185.5|341
1687350000000|2023-06-21 12:20:00|14194.2|14193.2|14197.3|14196.6|14200.2|14199.2|14193|14192.2|657
1687350300000|2023-06-21 12:25:00|14197.4|14196.7|14195.2|14194.2|14199.9|14198.9|14194.2|14193.2|460
1687350600000|2023-06-21 12:30:00|14196.3|14195.3|14195|14194|14204.8|14203.5|14180|14178.1|1157
1687350900000|2023-06-21 12:35:00|14195.2|14194.2|14190.9|14189.9|14197.8|14196.8|14189.5|14188.5|724
1687351200000|2023-06-21 12:40:00|14190.7|14189.7|14191.1|14190.1|14194.9|14194.2|14186.2|14185.5|678
1687351500000|2023-06-21 12:45:00|14191|14190|14193.1|14192.1|14195.3|14194.3|14189.8|14189.1|625
1687351800000|2023-06-21 12:50:00|14193.5|14192.5|14192.6|14191.6|14194.2|14193.2|14187.6|14186.9|575
1687352100000|2023-06-21 12:55:00|14192.8|14191.8|14188.5|14187.5|14192.9|14192.2|14183.9|14182.9|624
1687352400000|2023-06-21 13:00:00|14188.7|14187.7|14198.5|14197.8|14199.2|14198.5|14188.7|14187.7|540
1687352700000|2023-06-21 13:05:00|14198.7|14198|14202.4|14201.7|14204.6|14203.9|14196|14195.3|596
1687353000000|2023-06-21 13:10:00|14202.3|14201.6|14208.8|14207.8|14211.8|14210.8|14202.2|14201.5|532
1687353300000|2023-06-21 13:15:00|14209|14208|14206.7|14205.7|14210.8|14209.8|14203|14202|428
1687353600000|2023-06-21 13:20:00|14206.6|14205.6|14206.8|14205.8|14211.3|14210.6|14206|14205|494
1687353900000|2023-06-21 13:25:00|14206.7|14205.7|14210.6|14209.9|14211.2|14210.5|14203.9|14202.9|471
1687354200000|2023-06-21 13:30:00|14210.4|14209.4|14212.6|14211.6|14218|14217|14210.2|14209.4|809
1687354500000|2023-06-21 13:35:00|14212.3|14211.3|14229.8|14228.8|14230.1|14229.1|14209.2|14208.2|741
1687354800000|2023-06-21 13:40:00|14229.9|14228.9|14230|14229|14232.6|14231.6|14222.4|14221.4|858
1687355100000|2023-06-21 13:45:00|14229.6|14228.6|14226.8|14225.8|14237.6|14236.6|14225.3|14224.6|762
1687355400000|2023-06-21 13:50:00|14226.9|14225.9|14225.8|14225.1|14230.2|14229.2|14224.9|14224.2|621
1687355700000|2023-06-21 13:55:00|14225.9|14225.2|14225.5|14224.5|14228.4|14227.4|14221|14220|543
1687356000000|2023-06-21 14:00:00|14225.7|14224.7|14231.7|14230.7|14233|14232|14225.7|14224.7|512
1687356300000|2023-06-21 14:05:00|14231.8|14230.8|14228.1|14227.1|14232.9|14231.9|14226|14225|550
1687356600000|2023-06-21 14:10:00|14228.3|14227.3|14223.1|14222.1|14228.3|14227.3|14219.2|14218.2|529
1687356900000|2023-06-21 14:15:00|14222.9|14221.9|14221.3|14220.3|14223.9|14222.9|14217.8|14216.8|520
1687357200000|2023-06-21 14:20:00|14221.2|14220.2|14219|14218|14221.8|14220.8|14214.5|14213.5|532
1687357500000|2023-06-21 14:25:00|14218.9|14217.9|14210.5|14209.5|14220.5|14219.8|14209.7|14208.7|645
1687357800000|2023-06-21 14:30:00|14210.6|14209.6|14216.2|14215.5|14218.8|14217.8|14205.8|14204.8|836
1687358100000|2023-06-21 14:35:00|14216.5|14215.8|14213.3|14212.3|14218.3|14217.3|14206.2|14205.2|685
1687358400000|2023-06-21 14:40:00|14213.2|14212.2|14201.6|14200.6|14214.3|14213.3|14194.3|14193.3|772
1687358700000|2023-06-21 14:45:00|14201.4|14200.4|14205.4|14204.7|14208.4|14207.7|14198.9|14197.9|781
1687359000000|2023-06-21 14:50:00|14205.5|14204.8|14206.7|14205.7|14211.6|14210.9|14202.6|14201.7|618
1687359300000|2023-06-21 14:55:00|14206.6|14205.6|14206.4|14205.7|14207.4|14206.4|14200.6|14199.9|749
1687359600000|2023-06-21 15:00:00|14206.3|14205.6|14200.6|14199.6|14207.7|14206.9|14197.5|14196.8|609
1687359900000|2023-06-21 15:05:00|14200.5|14199.5|14202.8|14202.1|14205.9|14205.2|14196.4|14195.4|598
1687360200000|2023-06-21 15:10:00|14203|14202.3|14209.2|14208.2|14210.6|14209.6|14201.4|14200.4|612
1687360500000|2023-06-21 15:15:00|14209.3|14208.3|14200.6|14199.6|14210.4|14209.4|14199.4|14198.7|560
1687360800000|2023-06-21 15:20:00|14200.7|14199.7|14203.3|14202.3|14203.3|14202.3|14194.6|14193.6|573
1687361100000|2023-06-21 15:25:00|14203.2|14202.2|14202.5|14201.8|14205|14204|14201.6|14200.6|338
1687361400000|2023-06-21 15:30:00|14202.4|14201.7|14204.8|14203.8|14205.9|14204.9|14200.8|14200.1|324
1687361700000|2023-06-21 15:35:00|14204.7|14203.7|14201.1|14200.4|14204.8|14203.8|14199.7|14198.7|295
1687362000000|2023-06-21 15:40:00|14201.2|14200.5|14207.7|14206.7|14208.9|14207.9|14199.7|14199|365
1687362300000|2023-06-21 15:45:00|14207.8|14206.8|14206.5|14205.5|14208|14207|14204.4|14203.4|291
1687362600000|2023-06-21 15:50:00|14206.6|14205.6|14207.4|14206.7|14208.6|14207.9|14203.7|14202.7|258
1687362900000|2023-06-21 15:55:00|14207.2|14206.5|14209.5|14208.5|14210.6|14209.6|14206.4|14205.7|328
1687363200000|2023-06-21 16:00:00|14209.4|14208.4|14209.6|14208.6|14211.6|14210.6|14206.8|14205.8|307
1687363500000|2023-06-21 16:05:00|14209.7|14208.7|14211.5|14210.5|14211.5|14210.7|14208.3|14207.5|232
1687363800000|2023-06-21 16:10:00|14211.7|14210.7|14207.6|14206.9|14213.5|14212.5|14207.6|14206.9|181
1687364100000|2023-06-21 16:15:00|14207.5|14206.8|14201.4|14200.7|14207.8|14206.8|14198.2|14197.5|286
1687364400000|2023-06-21 16:20:00|14201.3|14200.6|14195.4|14194.7|14203.4|14202.6|14195.3|14194.5|388
1687364700000|2023-06-21 16:25:00|14195.1|14194.4|14192.6|14191.9|14195.5|14194.7|14190.1|14189.4|295
1687365000000|2023-06-21 16:30:00|14192.1|14191.4|14192.5|14191.8|14192.6|14191.9|14188.2|14187.4|269
1687365300000|2023-06-21 16:35:00|14192.4|14191.7|14193.6|14192.9|14194.4|14193.7|14191.6|14190.9|150
1687365600000|2023-06-21 16:40:00|14193.5|14192.8|14193.4|14192.7|14195.5|14194.8|14192.4|14191.7|222
1687365900000|2023-06-21 16:45:00|14193.3|14192.6|14192.4|14191.7|14196.3|14195.6|14191.5|14190.8|272
1687366200000|2023-06-21 16:50:00|14192.5|14191.8|14194.8|14193.8|14194.9|14193.9|14188.1|14187.4|283
1687366500000|2023-06-21 16:55:00|14194.7|14193.7|14194.1|14193.1|14196.6|14195.8|14192|14191.1|359
1687366800000|2023-06-21 17:00:00|14193.8|14193.2|14190|14189|14197.4|14196.4|14185.2|14184.2|464
1687367100000|2023-06-21 17:05:00|14191.3|14189.3|14189.3|14188.3|14194.2|14193.3|14188.8|14187.8|327
1687367400000|2023-06-21 17:10:00|14189.4|14188.4|14188.1|14187.1|14189.5|14188.7|14186.8|14185.8|302
1687367700000|2023-06-21 17:15:00|14188.2|14187.2|14183.2|14182.2|14188.2|14187.2|14181.3|14180.3|403
1687368000000|2023-06-21 17:20:00|14183.1|14182.1|14186.2|14185.2|14188.4|14187.4|14182.4|14181.4|260
1687368300000|2023-06-21 17:25:00|14185.9|14184.9|14184.1|14183.4|14186.2|14185.2|14180.1|14179.1|328
1687368600000|2023-06-21 17:30:00|14184.2|14183.5|14182.3|14181.6|14184.2|14183.5|14180|14179.3|258
1687368900000|2023-06-21 17:35:00|14182.4|14181.7|14187.4|14186.4|14187.6|14186.9|14182.2|14181.5|193
1687369200000|2023-06-21 17:40:00|14187.5|14186.5|14181.5|14180.8|14188.6|14187.6|14180.6|14179.7|349
1687369500000|2023-06-21 17:45:00|14181.4|14180.7|14180.4|14179.7|14181.8|14180.8|14175.7|14175|336
1687369800000|2023-06-21 17:50:00|14180.3|14179.6|14181.8|14181.1|14183.8|14183.1|14178.4|14177.7|270
1687370100000|2023-06-21 17:55:00|14181.7|14181|14185.7|14185|14187.3|14186.6|14181.4|14180.7|293
1687370400000|2023-06-21 18:00:00|14185.8|14185.1|14185.4|14184.7|14186.6|14185.9|14182|14181.3|296
1687370700000|2023-06-21 18:05:00|14185.5|14184.8|14180.5|14179.8|14185.9|14185.2|14179.7|14179|239
1687371000000|2023-06-21 18:10:00|14180.4|14179.7|14179.6|14178.9|14181.8|14181.1|14178.6|14177.9|242
1687371300000|2023-06-21 18:15:00|14179.3|14178.6|14180.1|14179.4|14180.8|14179.8|14176.4|14175.5|325
1687371600000|2023-06-21 18:20:00|14180|14179.3|14175.6|14174.9|14180.6|14179.7|14174.6|14173.9|307
1687371900000|2023-06-21 18:25:00|14175.7|14175|14170.6|14169.9|14176.8|14175.8|14170.6|14169.9|258
1687372200000|2023-06-21 18:30:00|14170.7|14170|14172.5|14171.8|14173.5|14172.6|14168.7|14168|310
1687372500000|2023-06-21 18:35:00|14172.4|14171.7|14175.6|14174.9|14175.7|14175|14170.8|14169.8|304
1687372800000|2023-06-21 18:40:00|14175.7|14175|14173.3|14172.3|14176.6|14175.9|14173.2|14172.2|228
1687373100000|2023-06-21 18:45:00|14173.2|14172.2|14175.9|14175.2|14176.4|14175.7|14172.4|14171.4|214
1687373400000|2023-06-21 18:50:00|14175.8|14175.1|14177.3|14176.6|14178.7|14178|14175.4|14174.7|221
1687373700000|2023-06-21 18:55:00|14177.4|14176.7|14179.3|14178.6|14180.4|14179.4|14177.4|14176.7|308
1687374000000|2023-06-21 19:00:00|14179.2|14178.5|14180.7|14179.7|14183.6|14182.6|14179.2|14178.5|256
1687374300000|2023-06-21 19:05:00|14180.8|14179.8|14180.5|14179.8|14181.6|14180.9|14179.7|14179|211
1687374600000|2023-06-21 19:10:00|14180.6|14179.9|14182.2|14181.5|14184.6|14183.9|14180.2|14179.5|249
1687374900000|2023-06-21 19:15:00|14182|14181.3|14178.1|14177.4|14182.4|14181.7|14177.7|14177|201
1687375200000|2023-06-21 19:20:00|14178|14177.3|14181.2|14180.5|14181.3|14180.6|14177.1|14176.4|180
1687375500000|2023-06-21 19:25:00|14181.4|14180.7|14182.7|14182|14183.4|14182.7|14180.6|14179.9|183
1687375800000|2023-06-21 19:30:00|14182.5|14181.8|14180.4|14179.7|14183.4|14182.7|14180.1|14179.4|214
1687376100000|2023-06-21 19:35:00|14180.3|14179.6|14178.3|14177.6|14180.5|14179.8|14177.3|14176.6|187
1687376400000|2023-06-21 19:40:00|14178.1|14177.4|14183.5|14182.8|14184.3|14183.6|14177.9|14177.2|215
1687376700000|2023-06-21 19:45:00|14183.4|14182.7|14182.7|14182|14184.4|14183.7|14182.1|14181.4|197
1687377000000|2023-06-21 19:50:00|14182.8|14182.1|14182.5|14181.8|14184.5|14183.8|14182.1|14181.4|219
1687377300000|2023-06-21 19:55:00|14182.2|14181.5|14179.3|14178.3|14182.6|14181.9|14178.1|14177.3|324
1687377600000|2023-06-21 20:00:00|14179.5|14178.5|14179.7|14178.1|14179.7|14178.5|14174.8|14173.8|341
1687377900000|2023-06-21 20:05:00|14179.3|14178.2|14183.9|14182.9|14184.4|14183.4|14179.1|14177.9|227
1687378200000|2023-06-21 20:10:00|14183.6|14182.6|14183.6|14182.6|14184.6|14183.6|14182.7|14182|125
1687378500000|2023-06-21 20:15:00|14183.7|14182.7|14181.5|14180.5|14183.8|14182.8|14181.1|14180.3|109
1687378800000|2023-06-21 20:20:00|14181.4|14180.4|14182.4|14181.4|14182.8|14181.8|14181|14180.1|81
1687379100000|2023-06-21 20:25:00|14182.2|14181.2|14183.7|14182.7|14184.6|14183.6|14182|14181|123
1687379400000|2023-06-21 20:30:00|14183.6|14182.6|14187|14186|14187|14186|14182.7|14181.7|145
1687379700000|2023-06-21 20:35:00|14186.9|14185.9|14188.2|14187.2|14188.5|14187.5|14184.8|14183.8|171
1687380000000|2023-06-21 20:40:00|14188.3|14187.3|14187.8|14186.8|14190.1|14189.1|14187.5|14186.5|219
1687380300000|2023-06-21 20:45:00|14187.4|14186.4|14190.6|14188.8|14191.8|14190.7|14186.7|14185.7|413
1687380600000|2023-06-21 20:50:00|14190.7|14189|14188.4|14186.7|14190.7|14189.1|14185.9|14184.2|444
1687380900000|2023-06-21 20:55:00|14188.9|14186.2|14190.7|14185.7|14193.5|14190.5|14188.7|14185.1|624
1687381200000|2023-06-21 21:00:00|14190|14183.3|14184|14177.3|14191.1|14184.4|14184|14177.3|40
1687381500000|2023-06-21 21:05:00|14184.5|14177.8|14184|14177.3|14184.8|14178.1|14184|14177.3|36
1687381800000|2023-06-21 21:10:00|14184.2|14177.5|14184.5|14177.8|14185.2|14179|14184.1|14177.4|30
1687382100000|2023-06-21 21:15:00|14184.4|14177.7|14184.2|14177.5|14185.3|14178.6|14183.2|14176.5|45
1687382400000|2023-06-21 21:20:00|14184.3|14177.6|14184.7|14178|14184.7|14178|14184.1|14177.4|19
1687382700000|2023-06-21 21:25:00|14184.6|14177.9|14183.9|14177.2|14184.8|14178.1|14183.6|14176.9|40
1687383000000|2023-06-21 21:30:00|14184|14177.3|14184.8|14180.4|14185.2|14180.6|14183.9|14177.2|64
1687383300000|2023-06-21 21:35:00|14184.9|14180.5|14184.5|14180.3|14184.9|14180.9|14184.5|14180.3|18
1687383600000|2023-06-21 21:40:00|14184.6|14180.4|14185.6|14181.3|14186.4|14182|14184.6|14179|72
1687383900000|2023-06-21 21:45:00|14185.7|14181.2|14185.9|14181.1|14186.1|14181.3|14185.4|14178.8|59
1687384200000|2023-06-21 21:50:00|14185.8|14181.2|14185.3|14181|14186.4|14181.5|14185.2|14178.7|66
1687384500000|2023-06-21 21:55:00|14186|14180.9|14188.1|14182.9|14188.6|14183.3|14186|14179.4|121
1687384800000|2023-06-21 22:00:00|14188|14182.7|14186.3|14183.1|14188.5|14185.2|14185.7|14182.7|334
1687385100000|2023-06-21 22:05:00|14186|14183.4|14182|14179.5|14186.3|14184.6|14180|14178|169
1687385400000|2023-06-21 22:10:00|14181.9|14179.6|14180|14178|14183.1|14180.9|14179|14177.1|251
1687385700000|2023-06-21 22:15:00|14179.8|14177.9|14178.6|14176.6|14182.1|14180.3|14177.6|14175.7|303
1687386000000|2023-06-21 22:20:00|14178.3|14176.3|14179.5|14177.8|14180.6|14178.8|14177.7|14175.8|328
1687386300000|2023-06-21 22:25:00|14179.6|14177.7|14179.5|14177.9|14180.6|14178.7|14178.6|14177.3|186
1687386600000|2023-06-21 22:30:00|14179.6|14177.8|14176.7|14174.6|14179.7|14178.4|14176.3|14174.4|245
1687386900000|2023-06-21 22:35:00|14176.5|14174.5|14175.1|14173.4|14178|14176.2|14174.3|14172.6|226
1687387200000|2023-06-21 22:40:00|14175.2|14173.3|14174.3|14173.3|14175.4|14173.8|14173.6|14172.5|249
1687387500000|2023-06-21 22:45:00|14174.6|14173.1|14172.8|14171.1|14174.6|14173.3|14171.9|14170.3|255
1687387800000|2023-06-21 22:50:00|14172.9|14171|14170.8|14169.2|14173.7|14172.1|14169.6|14168.4|228
1687388100000|2023-06-21 22:55:00|14170.7|14169.6|14171.5|14169.9|14172.4|14170.5|14169|14168|229
1687388400000|2023-06-21 23:00:00|14171.4|14169.8|14170.6|14169.6|14173.3|14171.7|14170.1|14169.1|270
1687388700000|2023-06-21 23:05:00|14170.8|14169.8|14169|14168|14171.2|14169.9|14168.5|14167.5|114
1687389000000|2023-06-21 23:10:00|14169.5|14168.5|14168.7|14167.7|14169.5|14168.5|14167.7|14166.7|62
1687389300000|2023-06-21 23:15:00|14168.6|14167.6|14168.3|14167.3|14169.7|14168.7|14167.8|14166.8|112
1687389600000|2023-06-21 23:20:00|14168.1|14167.1|14169|14168|14170.3|14169.2|14167.8|14166.8|96
1687389900000|2023-06-21 23:25:00|14168.6|14167.6|14172.6|14171.6|14174.8|14173.6|14168.5|14167.5|147
1687390200000|2023-06-21 23:30:00|14172.5|14171.5|14170.3|14169.3|14173.4|14172.4|14169.3|14168.3|191
1687390500000|2023-06-21 23:35:00|14170.2|14169.2|14170.4|14169.4|14171|14170|14169.4|14168.3|124
1687390800000|2023-06-21 23:40:00|14170.5|14169.5|14168.8|14167.8|14170.7|14169.7|14168.4|14167.4|158
1687391100000|2023-06-21 23:45:00|14168.7|14167.7|14168.1|14167.1|14168.9|14168|14166.5|14165.5|112
1687391400000|2023-06-21 23:50:00|14168.4|14167.4|14168.5|14167.5|14169.3|14168.3|14167.4|14166.4|100
1687391700000|2023-06-21 23:55:00|14168.2|14167.2|14169.4|14168.4|14169.7|14168.7|14166.3|14165.3|143
1687392000000|2023-06-22 00:00:00|14168.5|14167.5|14167.7|14166.7|14176.7|14175.7|14167|14166|438
1687392300000|2023-06-22 00:05:00|14167.6|14166.6|14168.8|14167.8|14171.9|14170.9|14167.4|14166.4|294
1687392600000|2023-06-22 00:10:00|14168.9|14167.9|14176.8|14175.8|14178.5|14177.5|14168.9|14167.9|287
1687392900000|2023-06-22 00:15:00|14177.1|14176.1|14183.8|14182.8|14185.1|14184.3|14176.9|14175.9|303
1687393200000|2023-06-22 00:20:00|14183.9|14182.9|14183.2|14182.2|14186.3|14185.5|14182.8|14181.8|234
1687393500000|2023-06-22 00:25:00|14183.1|14182.1|14181.5|14180.5|14183.4|14182.5|14180.3|14179.3|149
1687393800000|2023-06-22 00:30:00|14181.4|14180.4|14181.7|14180.7|14185.4|14184.4|14180.5|14179.5|309
1687394100000|2023-06-22 00:35:00|14182.4|14181.4|14185.3|14184.3|14185.8|14184.8|14181.7|14181|174
1687394400000|2023-06-22 00:40:00|14185.2|14184.2|14182|14181|14185.4|14184.4|14181.1|14180.1|232
1687394700000|2023-06-22 00:45:00|14182.2|14181.2|14185.9|14184.9|14188.2|14187.2|14182.2|14181.2|291
1687395000000|2023-06-22 00:50:00|14186|14185|14187.6|14186.6|14190.1|14189.1|14183.6|14182.6|473
1687395300000|2023-06-22 00:55:00|14187.8|14186.8|14189.1|14188.1|14190|14189|14187.1|14186.1|396
1687395600000|2023-06-22 01:00:00|14189|14188|14182.6|14181.6|14189.1|14188.3|14182.5|14181.5|282
1687395900000|2023-06-22 01:05:00|14182.5|14181.5|14183.1|14182.1|14184.1|14183.1|14180.7|14180|218
1687396200000|2023-06-22 01:10:00|14183|14182|14183.2|14182.2|14184.9|14183.9|14182.2|14181.3|193
1687396500000|2023-06-22 01:15:00|14183.3|14182.3|14180.6|14179.9|14183.6|14182.6|14180.5|14179.7|178
1687396800000|2023-06-22 01:20:00|14180.7|14180|14181.5|14180.8|14183.3|14182.3|14180.6|14179.6|188
1687397100000|2023-06-22 01:25:00|14181.7|14180.7|14182.9|14181.9|14183.5|14182.5|14180.9|14179.9|211
1687397400000|2023-06-22 01:30:00|14183|14182|14178.1|14177.1|14183.4|14182.4|14175.3|14174.3|272
1687397700000|2023-06-22 01:35:00|14177.9|14176.9|14177.6|14176.6|14178.5|14177.7|14176.7|14175.7|181
1687398000000|2023-06-22 01:40:00|14177.5|14176.5|14172|14171|14178.7|14177.7|14171.8|14170.8|186
1687398300000|2023-06-22 01:45:00|14172.1|14171.1|14175.4|14174.4|14176.3|14175.3|14170.7|14169.7|237
1687398600000|2023-06-22 01:50:00|14175.3|14174.3|14174.6|14173.6|14177.5|14176.5|14174.2|14173.2|186
1687398900000|2023-06-22 01:55:00|14174.5|14173.5|14173.1|14172.1|14175|14174|14172.2|14171.2|224
1687399200000|2023-06-22 02:00:00|14173|14172|14170.6|14169.9|14174.1|14173.1|14170.6|14169.7|207
1687399500000|2023-06-22 02:05:00|14170.8|14170.1|14170.4|14169.4|14172.1|14171.1|14170.3|14169.3|211
1687399800000|2023-06-22 02:10:00|14170.3|14169.3|14164.4|14163.4|14170.7|14169.7|14164.1|14163.1|291
1687400100000|2023-06-22 02:15:00|14164.5|14163.5|14171.4|14170.4|14173.5|14172.5|14164.4|14163.4|291
1687400400000|2023-06-22 02:20:00|14171.5|14170.5|14173.6|14172.6|14173.8|14172.8|14171.3|14170.3|199
1687400700000|2023-06-22 02:25:00|14173.7|14172.7|14173.1|14172.1|14177.4|14176.4|14172.7|14171.7|237
1687401000000|2023-06-22 02:30:00|14173.2|14172.2|14171.5|14170.5|14174.7|14174|14171.4|14170.4|153
1687401300000|2023-06-22 02:35:00|14171.3|14170.3|14168.2|14167.2|14171.3|14170.5|14166.6|14165.7|255
1687401600000|2023-06-22 02:40:00|14168.3|14167.3|14166.7|14165.7|14168.6|14167.6|14165.6|14164.9|184
1687401900000|2023-06-22 02:45:00|14166.6|14165.6|14163.7|14162.7|14168.3|14167.3|14163.1|14162.3|261
1687402200000|2023-06-22 02:50:00|14163.6|14162.6|14164.4|14163.7|14167|14166|14161.6|14160.9|241
1687402500000|2023-06-22 02:55:00|14164.5|14163.8|14168.6|14167.6|14169.3|14168.3|14164.4|14163.7|172
1687402800000|2023-06-22 03:00:00|14168.7|14167.7|14168.7|14167.7|14169.4|14168.4|14167.5|14166.5|160
1687403100000|2023-06-22 03:05:00|14168.8|14167.8|14168.5|14167.5|14171.6|14170.6|14168.5|14167.5|201
1687403400000|2023-06-22 03:10:00|14168.1|14167.4|14170.4|14169.4|14170.4|14169.4|14166.4|14165.7|175
1687403700000|2023-06-22 03:15:00|14170.6|14169.6|14170.6|14169.6|14171.9|14170.9|14170.1|14169.1|184
1687404000000|2023-06-22 03:20:00|14170.7|14169.7|14172.5|14171.5|14172.7|14171.7|14170.7|14169.7|172
1687404300000|2023-06-22 03:25:00|14173|14172|14170.7|14169.7|14173.3|14172.3|14169.5|14168.5|160
1687404600000|2023-06-22 03:30:00|14170.6|14169.6|14169.6|14168.6|14170.7|14169.8|14169.1|14168.4|81
1687404900000|2023-06-22 03:35:00|14169.7|14168.7|14173.5|14172.5|14173.6|14172.6|14169.4|14168.4|190
1687405200000|2023-06-22 03:40:00|14173.6|14172.6|14173.6|14172.6|14174.6|14173.6|14173.3|14172.4|110
1687405500000|2023-06-22 03:45:00|14173.7|14172.7|14174.4|14173.4|14174.7|14173.8|14172.4|14171.4|182
1687405800000|2023-06-22 03:50:00|14174.3|14173.3|14175.3|14174.3|14175.3|14174.3|14173.4|14172.4|134
1687406100000|2023-06-22 03:55:00|14175.1|14174.4|14175.1|14174.4|14176.7|14176|14174.6|14173.9|109
1687406400000|2023-06-22 04:00:00|14175|14174.3|14173.4|14172.4|14175.1|14174.4|14172.5|14171.5|123
1687406700000|2023-06-22 04:05:00|14173.5|14172.5|14174.3|14173.3|14174.6|14173.8|14173.4|14172.4|126
1687407000000|2023-06-22 04:10:00|14174.1|14173.1|14173.3|14172.6|14174.6|14173.8|14172.5|14171.8|86
1687407300000|2023-06-22 04:15:00|14173.5|14172.5|14173.4|14172.4|14174.7|14173.7|14172.3|14171.6|157
1687407600000|2023-06-22 04:20:00|14173.5|14172.5|14174.5|14173.5|14175.4|14174.7|14173.4|14172.5|129
1687407900000|2023-06-22 04:25:00|14174.6|14173.6|14166.5|14165.5|14174.8|14173.8|14164.9|14163.9|254
1687408200000|2023-06-22 04:30:00|14166.4|14165.4|14168.7|14167.7|14168.9|14167.9|14162.4|14161.4|274
1687408500000|2023-06-22 04:35:00|14168.6|14167.6|14176.3|14175.3|14176.3|14175.4|14168.6|14167.6|218
1687408800000|2023-06-22 04:40:00|14176.2|14175.2|14174.3|14173.3|14178.4|14177.4|14173.9|14172.9|231
1687409100000|2023-06-22 04:45:00|14174|14173|14173|14172|14177.4|14176.4|14172.9|14171.9|184
1687409400000|2023-06-22 04:50:00|14172.9|14171.9|14171|14170|14173.1|14172.1|14169|14168|248
1687409700000|2023-06-22 04:55:00|14170.9|14169.9|14178|14177.3|14179.2|14178.5|14170.3|14169.3|338
1687410000000|2023-06-22 05:00:00|14178.1|14177.4|14183.3|14182.3|14183.6|14182.7|14176.3|14175.3|239
1687410300000|2023-06-22 05:05:00|14183.4|14182.4|14182.1|14181.4|14184.3|14183.6|14181.2|14180.5|261
1687410600000|2023-06-22 05:10:00|14182.2|14181.5|14182.1|14181.1|14186.1|14185.4|14181.7|14180.7|244
1687410900000|2023-06-22 05:15:00|14182.3|14181.3|14184.1|14183.1|14186.3|14185.3|14181.7|14180.7|224
1687411200000|2023-06-22 05:20:00|14184.2|14183.2|14183.1|14182.1|14184.3|14183.3|14181.5|14180.5|236
1687411500000|2023-06-22 05:25:00|14183|14182|14178|14177|14183.9|14182.9|14178|14177|188
1687411800000|2023-06-22 05:30:00|14177.9|14176.9|14179.2|14178.2|14179.5|14178.5|14176.8|14175.8|200
1687412100000|2023-06-22 05:35:00|14179.1|14178.1|14175.6|14174.6|14179.3|14178.3|14173.5|14172.5|200
1687412400000|2023-06-22 05:40:00|14175.5|14174.5|14175.8|14174.8|14177.2|14176.2|14174.3|14173.4|155
1687412700000|2023-06-22 05:45:00|14175.6|14174.9|14178|14177.3|14178.8|14177.8|14174.6|14173.9|188
1687413000000|2023-06-22 05:50:00|14177.7|14177|14179.4|14178.4|14179.7|14178.9|14176.4|14175.7|145
1687413300000|2023-06-22 05:55:00|14179.5|14178.5|14180.1|14179.4|14182.7|14181.7|14179.3|14178.3|236
1687413600000|2023-06-22 06:00:00|14180.2|14179.5|14184.3|14183.6|14185.3|14184.3|14179.9|14178.9|408
1687413900000|2023-06-22 06:05:00|14184.4|14183.7|14185.3|14184.6|14187.5|14186.5|14183.2|14182.5|268
1687414200000|2023-06-22 06:10:00|14185.1|14184.4|14179.6|14178.6|14186.3|14185.6|14178.2|14177.5|273
1687414500000|2023-06-22 06:15:00|14179.5|14178.5|14181.3|14180.3|14185.7|14184.7|14179.5|14178.5|313
1687414800000|2023-06-22 06:20:00|14181.2|14180.2|14185.6|14184.9|14186.8|14185.8|14178.3|14177.6|333
1687415100000|2023-06-22 06:25:00|14185.9|14185.2|14185.6|14184.6|14189.4|14188.4|14184.4|14183.4|255
1687415400000|2023-06-22 06:30:00|14185.8|14184.8|14187.2|14186.5|14187.2|14186.5|14183.2|14182.2|256
1687415700000|2023-06-22 06:35:00|14187.1|14186.4|14189.1|14188.1|14189.3|14188.3|14185.9|14185.2|217
1687416000000|2023-06-22 06:40:00|14189.2|14188.2|14188|14187|14191.7|14190.7|14186.7|14186|273
1687416300000|2023-06-22 06:45:00|14187.9|14186.9|14189.3|14188.3|14189.8|14188.8|14186.9|14185.9|226
1687416600000|2023-06-22 06:50:00|14189.8|14188.8|14185|14184|14189.8|14188.8|14184.9|14183.9|241
1687416900000|2023-06-22 06:55:00|14184.9|14183.9|14189.4|14188.4|14190.1|14189.4|14184.8|14183.8|292
1687417200000|2023-06-22 07:00:00|14189.5|14188.5|14190.2|14189.5|14196|14195.1|14187.6|14186.8|537
1687417500000|2023-06-22 07:05:00|14190.4|14189.4|14191.2|14190.5|14193.7|14192.7|14186.4|14185.4|590
1687417800000|2023-06-22 07:10:00|14191.1|14190.4|14189.8|14188.8|14191.7|14190.7|14186.4|14185.7|403
1687418100000|2023-06-22 07:15:00|14189.7|14188.7|14187.9|14186.9|14192.2|14191.2|14187.3|14186.6|445
1687418400000|2023-06-22 07:20:00|14187.8|14186.8|14188.4|14187.7|14191.9|14190.9|14183.3|14182.3|473
1687418700000|2023-06-22 07:25:00|14188.5|14187.5|14179.7|14178.7|14192|14191|14178.2|14177.2|491
1687419000000|2023-06-22 07:30:00|14179.6|14178.6|14178|14177|14182|14181|14170.2|14169.2|864
1687419300000|2023-06-22 07:35:00|14178.2|14177.2|14180.8|14179.8|14182.4|14181.4|14176.3|14175.4|554
1687419600000|2023-06-22 07:40:00|14181.2|14180.2|14179.3|14178.6|14183.2|14182.2|14177.8|14176.8|502
1687419900000|2023-06-22 07:45:00|14179.4|14178.7|14180.2|14179.2|14180.8|14179.8|14178|14177|380
1687420200000|2023-06-22 07:50:00|14179.9|14178.9|14178.1|14177.1|14181.6|14180.6|14177.7|14176.7|320
1687420500000|2023-06-22 07:55:00|14178|14177|14179.1|14178.1|14181|14180|14177.8|14176.9|383
1687420800000|2023-06-22 08:00:00|14179.3|14178.3|14183.5|14182.5|14184.4|14183.4|14179.3|14178.3|515
1687421100000|2023-06-22 08:05:00|14183.4|14182.4|14189.6|14188.9|14190|14189.3|14183|14182|398
1687421400000|2023-06-22 08:10:00|14189.7|14189|14189.2|14188.5|14190.4|14189.6|14184.9|14183.9|363
1687421700000|2023-06-22 08:15:00|14189.8|14189.1|14186.7|14185.7|14191.4|14190.7|14186.4|14185.4|363
1687422000000|2023-06-22 08:20:00|14186.6|14185.6|14194.2|14193.2|14195.7|14194.7|14186.4|14185.4|390
1687422300000|2023-06-22 08:25:00|14193.9|14192.9|14195.2|14194.5|14196.7|14196|14193.6|14192.6|299
1687422600000|2023-06-22 08:30:00|14195.3|14194.6|14196.9|14195.9|14198.7|14197.7|14194.2|14193.5|364
1687422900000|2023-06-22 08:35:00|14197|14196|14194.8|14193.8|14198.6|14197.6|14194.5|14193.5|337
1687423200000|2023-06-22 08:40:00|14194.7|14193.7|14197.4|14196.4|14197.9|14197.2|14194|14193.3|234
1687423500000|2023-06-22 08:45:00|14197.5|14196.5|14197.8|14196.8|14198.7|14198|14195.5|14194.5|266
1687423800000|2023-06-22 08:50:00|14197.7|14196.7|14198.5|14197.8|14199.8|14198.8|14196.6|14195.8|227
1687424100000|2023-06-22 08:55:00|14198.7|14198|14198.1|14197.4|14200.5|14199.8|14197.3|14196.3|304
1687424400000|2023-06-22 09:00:00|14198.3|14197.6|14194.7|14193.7|14198.5|14197.8|14193.7|14192.7|270
1687424700000|2023-06-22 09:05:00|14194.6|14193.6|14191.4|14190.7|14194.7|14193.7|14189.4|14188.4|254
1687425000000|2023-06-22 09:10:00|14191.5|14190.8|14187.7|14186.7|14191.8|14190.8|14187.2|14186.2|190
1687425300000|2023-06-22 09:15:00|14187.8|14186.8|14192.6|14191.9|14193.8|14192.8|14187.8|14186.8|253
1687425600000|2023-06-22 09:20:00|14192.8|14191.8|14193.8|14193.1|14196.2|14195.2|14192.8|14191.8|207
1687425900000|2023-06-22 09:25:00|14193.9|14193.2|14192.9|14191.9|14194.7|14194|14191.9|14191.1|202
1687426200000|2023-06-22 09:30:00|14192.8|14191.8|14190.3|14189.3|14192.9|14191.9|14190.2|14189.2|204
1687426500000|2023-06-22 09:35:00|14190.2|14189.2|14192|14191|14192.3|14191.3|14188.9|14187.9|231
1687426800000|2023-06-22 09:40:00|14191.9|14190.9|14192.1|14191.4|14192.3|14191.6|14190.6|14189.6|213
1687427100000|2023-06-22 09:45:00|14192.2|14191.5|14195.8|14195.1|14195.8|14195.1|14191.2|14190.5|210
1687427400000|2023-06-22 09:50:00|14195.9|14195.2|14197.8|14196.8|14198.6|14197.9|14195.7|14194.8|189
1687427700000|2023-06-22 09:55:00|14197.6|14196.9|14194.7|14193.7|14197.7|14197|14193.5|14192.5|209
1687428000000|2023-06-22 10:00:00|14194.6|14193.6|14191.7|14190.7|14197|14196.3|14191.7|14190.7|208
1687428300000|2023-06-22 10:05:00|14191.6|14190.6|14192.6|14191.9|14193.7|14193|14189.7|14188.8|262
1687428600000|2023-06-22 10:10:00|14192.5|14191.8|14194.7|14193.7|14196.2|14195.2|14192.3|14191.6|217
1687428900000|2023-06-22 10:15:00|14194.1|14193.4|14195.1|14194.1|14195.9|14195.2|14192.7|14192|180
1687429200000|2023-06-22 10:20:00|14194.9|14194.2|14202.4|14201.4|14202.6|14201.9|14194.9|14194.2|218
1687429500000|2023-06-22 10:25:00|14202.2|14201.5|14206.6|14205.6|14209|14208.2|14202.1|14201.4|300
1687429800000|2023-06-22 10:30:00|14206.7|14205.7|14208.3|14207.6|14210|14209.3|14206.6|14205.6|214
1687430100000|2023-06-22 10:35:00|14208.4|14207.7|14207.4|14206.4|14210.3|14209.6|14205.1|14204.1|210
1687430400000|2023-06-22 10:40:00|14207.5|14206.5|14208.4|14207.4|14209.5|14208.5|14207.4|14206.4|265
1687430700000|2023-06-22 10:45:00|14208.7|14207.7|14209.3|14208.3|14211.2|14210.2|14208.3|14207.3|250
1687431000000|2023-06-22 10:50:00|14209.4|14208.4|14209.5|14208.5|14210.1|14209.1|14203.9|14203.2|325
1687431300000|2023-06-22 10:55:00|14209.4|14208.4|14207.1|14205.1|14210.7|14209.7|14206.7|14205.1|344
1687431600000|2023-06-22 11:00:00|14207|14205.2|14210.5|14209.5|14217.1|14215.6|14205.3|14202.9|1142
1687431900000|2023-06-22 11:05:00|14211.1|14210.1|14199.9|14198.9|14211.1|14210.1|14198.5|14197.5|716
1687432200000|2023-06-22 11:10:00|14199.7|14198.7|14197.6|14196.6|14199.7|14198.7|14185.5|14184.6|882
1687432500000|2023-06-22 11:15:00|14197.3|14196.3|14192.2|14191.2|14197.9|14196.9|14191|14190|480
1687432800000|2023-06-22 11:20:00|14192.1|14191.1|14201.7|14200.7|14203.2|14202.2|14191.7|14190.7|548
1687433100000|2023-06-22 11:25:00|14201.1|14200.1|14207|14206|14207.7|14206.7|14200.5|14199.5|411
1687433400000|2023-06-22 11:30:00|14207.2|14206.2|14210.8|14209.8|14213.7|14212.7|14206.3|14205.3|500
1687433700000|2023-06-22 11:35:00|14210.6|14209.6|14210.3|14209.3|14212.6|14211.6|14206.3|14205.3|470
1687434000000|2023-06-22 11:40:00|14210.4|14209.4|14208.5|14207.5|14210.8|14209.8|14205.9|14204.9|346
1687434300000|2023-06-22 11:45:00|14208.8|14207.8|14213.4|14212.4|14215.5|14214.5|14208.1|14207.1|415
1687434600000|2023-06-22 11:50:00|14213.6|14212.6|14211.1|14210.1|14215.3|14214.3|14208.7|14207.7|405
1687434900000|2023-06-22 11:55:00|14211.2|14210.2|14213.5|14212.5|14217.4|14216.4|14210.2|14209.2|389
1687435200000|2023-06-22 12:00:00|14213.6|14212.6|14207|14206|14214.8|14213.8|14205.8|14204.8|597
1687435500000|2023-06-22 12:05:00|14206.9|14205.9|14206.3|14205.3|14206.9|14205.9|14201.5|14200.5|540
1687435800000|2023-06-22 12:10:00|14206|14205|14198.7|14197.7|14206.6|14205.6|14198.2|14197.2|407
1687436100000|2023-06-22 12:15:00|14198.4|14197.4|14203.6|14202.6|14204.7|14203.7|14197.3|14196.3|357
1687436400000|2023-06-22 12:20:00|14203.7|14202.7|14200.4|14199.4|14204.1|14203.1|14196.5|14195.5|383
1687436700000|2023-06-22 12:25:00|14200.3|14199.3|14197.8|14191.8|14202|14200.3|14193.1|14191.8|581
1687437000000|2023-06-22 12:30:00|14199|14193|14190.2|14189.2|14200.7|14196.4|14177.3|14175.9|1354
1687437300000|2023-06-22 12:35:00|14190.3|14189.3|14187.2|14186.2|14196.7|14195.8|14186.3|14185.3|802
1687437600000|2023-06-22 12:40:00|14187.1|14186.1|14206.4|14205.4|14206.6|14205.6|14186.4|14185.4|632
1687437900000|2023-06-22 12:45:00|14206.3|14205.3|14212.4|14211.4|14212.7|14211.7|14206.1|14205.1|630
1687438200000|2023-06-22 12:50:00|14212.5|14211.5|14216.3|14215.6|14219.2|14218.2|14210|14209.2|567
1687438500000|2023-06-22 12:55:00|14216.1|14215.4|14224.7|14223.7|14225.1|14224.4|14215.8|14214.8|613
1687438800000|2023-06-22 13:00:00|14224.8|14223.8|14229.9|14228.9|14232.9|14231.9|14223.5|14222.5|682
1687439100000|2023-06-22 13:05:00|14230.7|14230|14242.2|14241.5|14243.2|14242.5|14229.7|14229|783
1687439400000|2023-06-22 13:10:00|14242.3|14241.6|14231|14230|14244.6|14243.7|14229.8|14228.8|758
1687439700000|2023-06-22 13:15:00|14231.1|14230.1|14223.8|14222.8|14233.9|14232.9|14223.3|14222.3|580
1687440000000|2023-06-22 13:20:00|14223.7|14222.7|14226.2|14225.2|14230.8|14230.1|14221.7|14220.8|565
1687440300000|2023-06-22 13:25:00|14226.3|14225.3|14229.8|14228.8|14233.6|14232.9|14226.3|14225.3|492
1687440600000|2023-06-22 13:30:00|14229.7|14229.1|14229|14228|14238|14237|14228|14227|769
1687440900000|2023-06-22 13:35:00|14228.9|14227.9|14227.9|14227.2|14236.1|14235.1|14225.8|14224.9|686
1687441200000|2023-06-22 13:40:00|14227.8|14227.1|14229.1|14228.4|14233.6|14232.6|14227.2|14226.2|621
1687441500000|2023-06-22 13:45:00|14229|14228.3|14222.5|14221.5|14229.3|14228.6|14214.9|14213.9|663
1687441800000|2023-06-22 13:50:00|14222.4|14221.4|14230.2|14229.2|14233|14232.2|14221.5|14220.5|644
1687442100000|2023-06-22 13:55:00|14230.3|14229.3|14231.3|14228.7|14234.7|14233.7|14229.2|14228.1|522
1687442400000|2023-06-22 14:00:00|14231.2|14228.8|14242.3|14241.6|14246.9|14245.9|14231.2|14228.8|693
1687442700000|2023-06-22 14:05:00|14242.2|14241.5|14245|14244|14246.8|14246.1|14237.7|14236.7|553
1687443000000|2023-06-22 14:10:00|14245.5|14244.5|14241.7|14241|14246.8|14246.1|14238.7|14237.7|509
1687443300000|2023-06-22 14:15:00|14242.1|14241.4|14244.8|14244.1|14247.8|14246.9|14240.6|14239.9|447
1687443600000|2023-06-22 14:20:00|14244.9|14244.2|14248.7|14247.7|14250.1|14249.4|14243.5|14242.5|606
1687443900000|2023-06-22 14:25:00|14249|14248|14264|14263|14267.3|14266.3|14248.2|14247.2|695
1687444200000|2023-06-22 14:30:00|14263.3|14262.6|14272.7|14271.7|14273.6|14272.8|14262.5|14261.5|642
1687444500000|2023-06-22 14:35:00|14272.8|14271.8|14270.6|14269.6|14276|14275|14269|14268|559
1687444800000|2023-06-22 14:40:00|14270.5|14269.5|14269.3|14268.3|14276.4|14275.4|14269.3|14268.3|494
1687445100000|2023-06-22 14:45:00|14269.2|14268.2|14269.1|14268.1|14271.4|14270.4|14264.3|14263.3|569
1687445400000|2023-06-22 14:50:00|14269.5|14268.5|14269.8|14268.8|14274.1|14273.1|14267.7|14266.7|561
1687445700000|2023-06-22 14:55:00|14270.1|14269.1|14279.5|14278.5|14280.6|14279.6|14267.5|14266.5|735
1687446000000|2023-06-22 15:00:00|14279.4|14278.4|14280.7|14279.7|14285.1|14284.1|14277.2|14276.2|734
1687446300000|2023-06-22 15:05:00|14280.8|14279.8|14284.6|14283.6|14286.1|14285.1|14277.1|14276.1|573
1687446600000|2023-06-22 15:10:00|14284.7|14283.7|14280.6|14279.9|14288.9|14287.9|14276.4|14275.7|542
1687446900000|2023-06-22 15:15:00|14280.5|14279.5|14286.1|14285.1|14287.3|14286.3|14278.1|14277.1|355
1687447200000|2023-06-22 15:20:00|14286.5|14285.8|14283.8|14283.1|14289.1|14288.3|14283.2|14282.2|466
1687447500000|2023-06-22 15:25:00|14283.7|14283|14286.3|14285.3|14286.9|14285.9|14283.3|14282.3|407
1687447800000|2023-06-22 15:30:00|14286.1|14285.4|14286.2|14285.5|14289.4|14288.7|14284.4|14283.7|399
1687448100000|2023-06-22 15:35:00|14286.1|14285.4|14285.6|14284.6|14287.5|14286.8|14281.1|14280.4|380
1687448400000|2023-06-22 15:40:00|14285.5|14284.5|14280.2|14279.2|14287|14286|14277.3|14276.6|306
1687448700000|2023-06-22 15:45:00|14279.6|14278.9|14282|14281.3|14282.1|14281.4|14276.3|14275.3|221
1687449000000|2023-06-22 15:50:00|14281.9|14281.2|14287.9|14286.9|14289.5|14288.8|14281.9|14281.2|321
1687449300000|2023-06-22 15:55:00|14288|14287|14289.3|14288.6|14289.6|14288.9|14287.4|14286.6|340
1687449600000|2023-06-22 16:00:00|14289.5|14288.8|14291.9|14290.9|14296|14295|14289.3|14288.4|482
1687449900000|2023-06-22 16:05:00|14291.8|14290.8|14290.4|14289.4|14292.5|14291.5|14288.2|14287.2|241
1687450200000|2023-06-22 16:10:00|14290.3|14289.3|14289|14288.3|14292|14291|14287.3|14286.3|316
1687450500000|2023-06-22 16:15:00|14289.2|14288.5|14295.7|14294.7|14295.7|14294.7|14288.5|14287.8|251
1687450800000|2023-06-22 16:20:00|14295.8|14294.8|14292.7|14291.7|14296.8|14295.8|14291.7|14290.7|247
1687451100000|2023-06-22 16:25:00|14292.8|14291.8|14293.5|14292.8|14295.3|14294.3|14291.2|14290.2|228
1687451400000|2023-06-22 16:30:00|14293.7|14293|14294.6|14293.6|14296.4|14295.5|14293.5|14292.8|233
1687451700000|2023-06-22 16:35:00|14294.2|14293.2|14297.1|14296.1|14298.7|14297.7|14293.6|14292.7|196
1687452000000|2023-06-22 16:40:00|14297.2|14296.2|14296.6|14295.6|14298.5|14297.5|14295.7|14294.7|236
1687452300000|2023-06-22 16:45:00|14296.7|14295.7|14294.4|14293.7|14296.8|14295.8|14293.7|14293|138
1687452600000|2023-06-22 16:50:00|14294.5|14293.8|14296.2|14295.2|14296.3|14295.5|14293.8|14293.1|178
1687452900000|2023-06-22 16:55:00|14296.3|14295.3|14299.3|14298.3|14299.5|14298.8|14296|14295|228
1687453200000|2023-06-22 17:00:00|14299.4|14298.4|14299.8|14299.1|14300.4|14299.7|14298.4|14297.5|273
1687453500000|2023-06-22 17:05:00|14299.7|14299|14300.2|14299.5|14300.7|14300|14297.8|14297.1|178
1687453800000|2023-06-22 17:10:00|14300.1|14299.4|14295.3|14294.6|14300.6|14299.9|14295.1|14294.4|222
1687454100000|2023-06-22 17:15:00|14295.4|14294.7|14297.7|14296.7|14300.2|14299.4|14295.3|14294.6|277
1687454400000|2023-06-22 17:20:00|14297.5|14296.5|14303|14302|14308.7|14307.7|14296.8|14295.8|345
1687454700000|2023-06-22 17:25:00|14302.9|14301.9|14307.7|14306.7|14308.5|14307.8|14301.9|14301|292
1687455000000|2023-06-22 17:30:00|14307.1|14306.4|14307.2|14306.5|14307.6|14306.9|14304.5|14303.5|174
1687455300000|2023-06-22 17:35:00|14307|14306.3|14303.2|14302.5|14307|14306.3|14303|14302.3|220
1687455600000|2023-06-22 17:40:00|14303.1|14302.4|14299|14298|14303.1|14302.4|14298.9|14297.9|199
1687455900000|2023-06-22 17:45:00|14298.8|14297.8|14300.2|14299.2|14300.9|14299.9|14296.1|14295.1|248
1687456200000|2023-06-22 17:50:00|14300.1|14299.1|14297.9|14296.9|14301.4|14300.4|14297.6|14296.6|231
1687456500000|2023-06-22 17:55:00|14298|14297|14298|14297.3|14298.6|14297.6|14296.4|14295.4|360
1687456800000|2023-06-22 18:00:00|14298.1|14297.1|14299.1|14298.1|14301.4|14300.4|14298|14297|279
1687457100000|2023-06-22 18:05:00|14299.2|14298.2|14297.5|14296.5|14299.2|14298.2|14295.5|14294.8|211
1687457400000|2023-06-22 18:10:00|14297.4|14296.4|14297.2|14296.2|14297.6|14296.8|14295.3|14294.3|189
1687457700000|2023-06-22 18:15:00|14297.3|14296.3|14294.4|14293.4|14298|14297|14293.6|14292.6|178
1687458000000|2023-06-22 18:20:00|14294.3|14293.3|14295.8|14294.8|14296.4|14295.4|14293.4|14292.4|201
1687458300000|2023-06-22 18:25:00|14295.7|14294.7|14295.3|14294.3|14297.1|14296.1|14293.8|14292.8|239
1687458600000|2023-06-22 18:30:00|14295.4|14294.4|14298.2|14297.5|14298.5|14297.6|14295.3|14294.3|161
1687458900000|2023-06-22 18:35:00|14298.3|14297.6|14298.5|14297.8|14299.1|14298.4|14297.2|14296.5|164
1687459200000|2023-06-22 18:40:00|14298.9|14298.2|14302.6|14301.6|14302.9|14301.9|14298.2|14297.2|153
1687459500000|2023-06-22 18:45:00|14302.4|14301.4|14306.4|14305.4|14307.7|14306.7|14302.3|14301.3|174
1687459800000|2023-06-22 18:50:00|14306.5|14305.5|14306.1|14305.4|14307.2|14306.2|14304.4|14303.4|257
1687460100000|2023-06-22 18:55:00|14306|14305.3|14306.9|14305.9|14308.1|14307.4|14305.6|14304.6|283
1687460400000|2023-06-22 19:00:00|14307|14306|14304.6|14303.6|14307|14306|14303.5|14302.8|224
1687460700000|2023-06-22 19:05:00|14304.5|14303.5|14307.3|14306.3|14307.3|14306.5|14304.3|14303.3|193
1687461000000|2023-06-22 19:10:00|14307.5|14306.5|14307.4|14306.7|14308.1|14307.4|14306.1|14305.1|245
1687461300000|2023-06-22 19:15:00|14307.3|14306.6|14310.2|14309.2|14313.5|14312.5|14307.2|14306.5|303
1687461600000|2023-06-22 19:20:00|14310.5|14309.5|14312.6|14311.6|14312.8|14311.8|14310|14309|204
1687461900000|2023-06-22 19:25:00|14312.7|14311.7|14311.7|14311|14312.7|14311.7|14311.4|14310.4|205
1687462200000|2023-06-22 19:30:00|14311.6|14310.9|14319.2|14318.2|14319.8|14318.8|14311.4|14310.4|220
1687462500000|2023-06-22 19:35:00|14319.1|14318.1|14317.8|14316.8|14319.7|14318.7|14317.4|14316.4|193
1687462800000|2023-06-22 19:40:00|14317.9|14316.9|14315.9|14314.9|14317.9|14316.9|14315.2|14314.2|131
1687463100000|2023-06-22 19:45:00|14315.8|14314.8|14321.6|14320.6|14322.7|14321.7|14315.8|14314.8|220
1687463400000|2023-06-22 19:50:00|14321.8|14320.8|14320.6|14319.9|14323.1|14322.4|14320.3|14319.3|173
1687463700000|2023-06-22 19:55:00|14320.4|14319.7|14316.3|14315.3|14320.7|14319.7|14316|14315|219
1687464000000|2023-06-22 20:00:00|14316.1|14315.1|14315|14314|14316.9|14315.9|14314.7|14313.7|173
1687464300000|2023-06-22 20:05:00|14314.9|14313.9|14315.8|14314.8|14316.1|14315.1|14314.2|14313.2|141
1687464600000|2023-06-22 20:10:00|14315.7|14314.7|14315.7|14314.7|14316|14315|14314.7|14313.7|112
1687464900000|2023-06-22 20:15:00|14315.8|14314.8|14313.3|14312.3|14315.8|14314.8|14313.3|14312.3|104
1687465200000|2023-06-22 20:20:00|14313.2|14312.2|14312.3|14311.3|14313.2|14312.2|14310.1|14309.1|134
1687465500000|2023-06-22 20:25:00|14312.4|14311.4|14313.5|14312.5|14314.8|14313.8|14312.1|14311.1|132
1687465800000|2023-06-22 20:30:00|14313.6|14312.6|14313.5|14312.5|14313.9|14312.9|14313.4|14312.3|114
1687466100000|2023-06-22 20:35:00|14313.6|14312.6|14314.7|14313.7|14314.9|14313.9|14313.6|14312.6|68
1687466400000|2023-06-22 20:40:00|14314.8|14313.8|14314.6|14313.6|14315.2|14314.2|14312.5|14311.2|166
1687466700000|2023-06-22 20:45:00|14314.7|14313.7|14313.5|14311.9|14317|14315.3|14313.2|14311.9|251
1687467000000|2023-06-22 20:50:00|14313.4|14311.8|14313.9|14312.4|14314.5|14313.2|14312.9|14311.6|196
1687467300000|2023-06-22 20:55:00|14314.3|14312|14313.3|14309.4|14314.5|14312.2|14311.4|14308.4|351
1687467600000|2023-06-22 21:00:00|14313.6|14309.3|14311.7|14305|14316.4|14309.7|14310.3|14303.6|38
1687467900000|2023-06-22 21:05:00|14311.8|14305.1|14310.5|14303.8|14312|14305.3|14310.5|14303.8|23
1687468200000|2023-06-22 21:10:00|14310.6|14303.9|14310.4|14303.7|14312.5|14305.8|14310.3|14303.6|35
1687468500000|2023-06-22 21:15:00|14310.3|14303.6|14309.1|14302.4|14311.3|14304.6|14309|14302.3|34
1687468800000|2023-06-22 21:20:00|14309.2|14302.5|14312.8|14306.1|14313.6|14306.9|14308.3|14301.6|61
1687469100000|2023-06-22 21:25:00|14312.5|14305.8|14312.6|14305.9|14313.3|14306.6|14312.4|14305.7|38
1687469400000|2023-06-22 21:30:00|14312.7|14306|14311.6|14305.4|14312.7|14306|14311.6|14305.2|38
1687469700000|2023-06-22 21:35:00|14311.5|14302.1|14309.4|14302.7|14311.7|14305|14306.9|14300.2|120
1687470000000|2023-06-22 21:40:00|14309.5|14302.8|14310.2|14303.5|14312|14305.3|14306|14299.3|159
1687470300000|2023-06-22 21:45:00|14310.1|14303.4|14306.4|14299.7|14310.6|14304.1|14306.1|14299.4|56
1687470600000|2023-06-22 21:50:00|14306.5|14299.8|14312.3|14305.6|14312.5|14305.8|14305.1|14298.4|95
1687470900000|2023-06-22 21:55:00|14312.2|14305.5|14311.4|14304.7|14312.7|14306|14309.4|14303|90
1687471200000|2023-06-22 22:00:00|14311.3|14304.6|14309.2|14304.4|14312.3|14306.1|14308.9|14303|382
1687471500000|2023-06-22 22:05:00|14308.8|14304.8|14305.9|14302.1|14310.3|14306.2|14305.6|14302.1|358
1687471800000|2023-06-22 22:10:00|14306|14302.4|14303.5|14301.2|14307.8|14304.1|14303.4|14299.7|279
1687472100000|2023-06-22 22:15:00|14302.8|14300.8|14307.4|14305.4|14308.2|14306.2|14302.8|14300.8|422
1687472400000|2023-06-22 22:20:00|14307.5|14305.5|14306.3|14304.4|14308.4|14306.4|14306.1|14304.3|191
1687472700000|2023-06-22 22:25:00|14306.2|14304.5|14304.3|14302.4|14306.7|14304.6|14304.2|14302.2|144
1687473000000|2023-06-22 22:30:00|14304.5|14302.5|14305.3|14303.6|14306.8|14304.9|14303|14301.6|294
1687473300000|2023-06-22 22:35:00|14304.8|14303|14306.1|14305.1|14306.2|14305.1|14303.5|14301.9|312
1687473600000|2023-06-22 22:40:00|14306.2|14305.2|14307.2|14305.4|14308.6|14306.8|14304.7|14303.7|279
1687473900000|2023-06-22 22:45:00|14307.3|14305.5|14308.4|14306.8|14309.5|14307.8|14306.9|14305.5|158
1687474200000|2023-06-22 22:50:00|14308.5|14306.9|14306.6|14305.6|14308.6|14307|14306.5|14305.5|136
1687474500000|2023-06-22 22:55:00|14306.7|14305.7|14307.5|14306.5|14308.2|14306.7|14306.5|14305.3|103
1687474800000|2023-06-22 23:00:00|14307.8|14306.3|14313|14312|14318.8|14317.8|14306.8|14305.6|288
1687475100000|2023-06-22 23:05:00|14313.3|14311.8|14306.9|14305.9|14313.4|14312.4|14306.1|14305.1|141
1687475400000|2023-06-22 23:10:00|14306.8|14305.8|14311.1|14310.1|14314.6|14313.3|14306.8|14305.8|215
1687475700000|2023-06-22 23:15:00|14311|14310|14311.1|14310.1|14312.2|14311.1|14310.2|14309|94
1687476000000|2023-06-22 23:20:00|14311|14310|14312.9|14311.9|14313.1|14312.1|14310.4|14309.1|106
1687476300000|2023-06-22 23:25:00|14313.2|14311.7|14313|14310.1|14316.8|14315.8|14310|14308.1|195
1687476600000|2023-06-22 23:30:00|14312.8|14310|14301.9|14300.9|14314|14311.3|14301.9|14300.9|455
1687476900000|2023-06-22 23:35:00|14301.8|14300.8|14296.3|14295.3|14303.2|14302.2|14296.3|14295.3|317
1687477200000|2023-06-22 23:40:00|14295.9|14294.9|14298.7|14297.7|14299.7|14298.7|14295.8|14294.8|231
1687477500000|2023-06-22 23:45:00|14298.6|14297.6|14299.6|14298.6|14299.9|14298.9|14296.8|14295.6|235
1687477800000|2023-06-22 23:50:00|14299.7|14298.7|14302.7|14301.7|14303|14302|14299.3|14298.3|204
1687478100000|2023-06-22 23:55:00|14302.6|14301.6|14303.6|14302.6|14305|14304|14302.5|14301.5|198
1687478400000|2023-06-23 00:00:00|14303.5|14302.5|14306.5|14305.5|14309.8|14308.8|14300.4|14299.4|443
1687478700000|2023-06-23 00:05:00|14306.8|14305.8|14314.8|14313.8|14316|14315|14306.7|14305.7|287
1687479000000|2023-06-23 00:10:00|14314.9|14313.9|14313|14312|14315.8|14314.8|14308.6|14307.6|374
1687479300000|2023-06-23 00:15:00|14312.9|14311.9|14311.1|14310.1|14313|14312|14304.7|14303.7|333
1687479600000|2023-06-23 00:20:00|14311.5|14310.5|14307.6|14306.6|14313|14312|14306.4|14305.4|321
1687479900000|2023-06-23 00:25:00|14307.7|14306.7|14310|14308.2|14311|14310|14307.7|14306.7|346
1687480200000|2023-06-23 00:30:00|14309.9|14308.3|14304.7|14303.7|14311.3|14310.1|14304.4|14303.4|253
1687480500000|2023-06-23 00:35:00|14304.8|14303.8|14309|14308|14309.2|14308.2|14301|14300|293
1687480800000|2023-06-23 00:40:00|14308.9|14307.9|14305.8|14304.8|14309.7|14308.7|14305.4|14304.4|205
1687481100000|2023-06-23 00:45:00|14305.9|14304.9|14300.5|14299.5|14307.9|14306.9|14299.6|14298.6|292
1687481400000|2023-06-23 00:50:00|14300|14299|14305.6|14304.6|14307.7|14306.7|14295.8|14294.8|645
1687481700000|2023-06-23 00:55:00|14307.7|14306.2|14309.3|14308.3|14311.7|14310.7|14304.4|14303.4|495
1687482000000|2023-06-23 01:00:00|14309.2|14308.2|14301.9|14300.9|14312.3|14311.3|14299.8|14298.8|488
1687482300000|2023-06-23 01:05:00|14302|14301|14289.3|14288.3|14303|14302|14287.6|14286.6|545
1687482600000|2023-06-23 01:10:00|14289.2|14288.2|14292.9|14291.9|14297.2|14296.2|14289.2|14288.2|457
1687482900000|2023-06-23 01:15:00|14292.6|14291.6|14294.1|14293.1|14295.1|14294.1|14289.3|14288.3|419
1687483200000|2023-06-23 01:20:00|14294|14293|14294.2|14293.2|14297.1|14296.1|14291.6|14290.6|325
1687483500000|2023-06-23 01:25:00|14294.3|14293.3|14294.4|14293.4|14295.6|14294.6|14290.8|14289.8|271
1687483800000|2023-06-23 01:30:00|14294.3|14293.3|14288.8|14287.8|14295.5|14294.5|14285.9|14284.9|621
1687484100000|2023-06-23 01:35:00|14288.4|14287.4|14290.3|14289.3|14293.9|14292.9|14285.8|14284.8|487
1687484400000|2023-06-23 01:40:00|14290.4|14289.4|14290.1|14289.1|14290.4|14289.4|14282.6|14281.6|557
1687484700000|2023-06-23 01:45:00|14290|14289|14283.7|14282.7|14290.5|14289.5|14281.5|14280.5|529
1687485000000|2023-06-23 01:50:00|14283.6|14282.6|14289.7|14288.7|14290.3|14289.3|14283.4|14282.4|424
1687485300000|2023-06-23 01:55:00|14289.9|14288.9|14293|14292|14294|14293|14287.6|14286.6|439
1687485600000|2023-06-23 02:00:00|14292.8|14291.8|14294.7|14293.7|14294.8|14293.8|14289.7|14288.7|380
1687485900000|2023-06-23 02:05:00|14294.8|14293.8|14297.8|14296.8|14298.5|14297.5|14293.6|14292.6|379
1687486200000|2023-06-23 02:10:00|14297.6|14296.6|14295.4|14294.4|14298.2|14297.2|14294.2|14293.2|287
1687486500000|2023-06-23 02:15:00|14295.7|14294.7|14295.8|14294.8|14298.7|14297.7|14293.9|14292.9|347
1687486800000|2023-06-23 02:20:00|14295.7|14294.7|14297.2|14296.2|14298.1|14297.1|14293.1|14292.1|263
1687487100000|2023-06-23 02:25:00|14297.3|14296.3|14300.1|14299.1|14303|14302|14297.3|14296.3|302
1687487400000|2023-06-23 02:30:00|14300.2|14299.2|14302.1|14301.1|14303.5|14302.5|14299|14298|204
1687487700000|2023-06-23 02:35:00|14302|14301|14307.1|14306.1|14308.3|14307.3|14301.2|14300.2|305
1687488000000|2023-06-23 02:40:00|14307.2|14306.2|14309.1|14308.1|14311.4|14310.4|14303.2|14302.2|313
1687488300000|2023-06-23 02:45:00|14309|14308|14307.5|14306.5|14311.3|14310.3|14307.5|14306.5|205
1687488600000|2023-06-23 02:50:00|14307.6|14306.6|14306.1|14305.1|14308.1|14307.1|14303.3|14302.3|251
1687488900000|2023-06-23 02:55:00|14306|14305|14311.8|14310.8|14313.1|14312.1|14305.9|14304.9|246
1687489200000|2023-06-23 03:00:00|14311.9|14310.9|14308.1|14307.1|14312.3|14311.3|14308.1|14307.1|261
1687489500000|2023-06-23 03:05:00|14308|14307|14306.8|14305.8|14310.3|14309.3|14305.9|14304.9|231
1687489800000|2023-06-23 03:10:00|14306.6|14305.6|14302.9|14301.9|14308.8|14307.8|14302.9|14301.9|278
1687490100000|2023-06-23 03:15:00|14303|14302|14301.9|14300.9|14303.9|14302.9|14300.7|14299.7|185
1687490400000|2023-06-23 03:20:00|14301.8|14300.8|14301.7|14301|14302.4|14301.4|14299.7|14298.7|191
1687490700000|2023-06-23 03:25:00|14301.6|14300.9|14303.9|14303.2|14305.5|14304.5|14301.6|14300.9|153
1687491000000|2023-06-23 03:30:00|14303.8|14303.1|14302.2|14301.2|14305.3|14304.3|14299.2|14298.5|253
1687491300000|2023-06-23 03:35:00|14302.3|14301.3|14309|14308|14310.2|14309.2|14301.2|14300.2|338
1687491600000|2023-06-23 03:40:00|14308.9|14307.9|14304.4|14303.4|14310.1|14309.1|14303.3|14302.3|268
1687491900000|2023-06-23 03:45:00|14304.3|14303.3|14308.3|14307.3|14309.4|14308.4|14303.6|14302.9|240
1687492200000|2023-06-23 03:50:00|14309.2|14308.2|14308.2|14307.2|14310.3|14309.3|14307.2|14306.2|274
1687492500000|2023-06-23 03:55:00|14308.3|14307.3|14307.1|14306.1|14310.8|14309.8|14306.1|14305.1|252
1687492800000|2023-06-23 04:00:00|14307.2|14306.2|14311.9|14310.9|14311.9|14310.9|14307.2|14306.2|229
1687493100000|2023-06-23 04:05:00|14312|14311|14310.1|14309.1|14312.1|14311.1|14308.8|14307.8|193
1687493400000|2023-06-23 04:10:00|14310.2|14309.2|14310.9|14309.9|14314.1|14313.1|14310|14309|199
1687493700000|2023-06-23 04:15:00|14311|14310|14312|14311.3|14313|14312|14310.1|14309.3|182
1687494000000|2023-06-23 04:20:00|14312.9|14312.2|14307|14306|14314.6|14313.9|14306.6|14305.6|260
1687494300000|2023-06-23 04:25:00|14306.9|14305.9|14301.4|14300.7|14310.4|14309.4|14301.4|14300.7|312
1687494600000|2023-06-23 04:30:00|14301.5|14300.8|14302.2|14301.2|14304.3|14303.3|14298.9|14297.9|404
1687494900000|2023-06-23 04:35:00|14302.1|14301.1|14307.3|14306.3|14309.1|14308.1|14302.1|14301.1|245
1687495200000|2023-06-23 04:40:00|14307.2|14306.2|14305.2|14304.2|14308.1|14307.3|14302.4|14301.7|246
1687495500000|2023-06-23 04:45:00|14305.1|14304.1|14304.8|14304.1|14306.8|14305.8|14303.4|14302.4|213
1687495800000|2023-06-23 04:50:00|14304.7|14304|14308.1|14307.1|14308.2|14307.2|14303|14302.3|244
1687496100000|2023-06-23 04:55:00|14308.2|14307.2|14308.9|14307.9|14311.8|14310.8|14307.9|14307|277
1687496400000|2023-06-23 05:00:00|14308.8|14307.8|14308.4|14307.4|14308.9|14308.2|14305|14304.3|298
1687496700000|2023-06-23 05:05:00|14308.3|14307.3|14310.2|14309.2|14311.2|14310.2|14308.2|14307.2|212
1687497000000|2023-06-23 05:10:00|14310.1|14309.1|14313.4|14312.4|14315.2|14314.5|14309.2|14308.2|218
1687497300000|2023-06-23 05:15:00|14313.3|14312.3|14322.3|14321.3|14325.3|14324.3|14310.7|14309.7|437
1687497600000|2023-06-23 05:20:00|14322.4|14321.4|14318.3|14317.3|14322.4|14321.4|14316.7|14315.7|318
1687497900000|2023-06-23 05:25:00|14318.2|14317.2|14320.5|14319.5|14322.3|14321.3|14316.9|14315.9|361
1687498200000|2023-06-23 05:30:00|14320.4|14319.4|14324|14323.3|14324.8|14324|14320.3|14319.3|312
1687498500000|2023-06-23 05:35:00|14324.1|14323.4|14336.1|14335.1|14339|14338|14323.3|14322.5|485
1687498800000|2023-06-23 05:40:00|14336.2|14335.2|14339.3|14338.3|14341.4|14340.4|14332.4|14331.4|392
1687499100000|2023-06-23 05:45:00|14338.6|14337.6|14338.4|14337.4|14340.3|14339.3|14334.6|14333.6|444
1687499400000|2023-06-23 05:50:00|14338.5|14337.5|14336.8|14335.8|14339.3|14338.3|14334.3|14333.3|399
1687499700000|2023-06-23 05:55:00|14336.7|14335.7|14339.7|14338.7|14344.3|14343.3|14335.7|14334.7|450
1687500000000|2023-06-23 06:00:00|14340.1|14339.1|14332.6|14331.6|14344.3|14343.3|14332.4|14331.4|640
1687500300000|2023-06-23 06:05:00|14332.5|14331.5|14330.6|14329.6|14336.8|14335.8|14330.6|14329.6|506
1687500600000|2023-06-23 06:10:00|14330.5|14329.5|14325.6|14324.6|14332.7|14331.9|14325.1|14324.1|467
1687500900000|2023-06-23 06:15:00|14325.7|14324.7|14324.4|14323.4|14326.8|14325.8|14323.2|14322.2|327
1687501200000|2023-06-23 06:20:00|14324.3|14323.3|14326.2|14325.2|14329|14328|14323.6|14322.6|323
1687501500000|2023-06-23 06:25:00|14326.6|14325.6|14323.1|14322.4|14328.3|14327.3|14323.1|14322.4|300
1687501800000|2023-06-23 06:30:00|14323.3|14322.6|14326.5|14325.8|14327.8|14326.9|14321.5|14320.8|336
1687502100000|2023-06-23 06:35:00|14326.3|14325.6|14329.4|14328.4|14333.9|14332.9|14325.4|14324.4|337
1687502400000|2023-06-23 06:40:00|14329.3|14328.3|14333.2|14332.5|14335.1|14334.4|14329.3|14328.3|335
1687502700000|2023-06-23 06:45:00|14332.8|14332.1|14334.8|14333.8|14336.7|14336|14332.5|14331.8|291
1687503000000|2023-06-23 06:50:00|14334.7|14333.7|14334.2|14333.2|14335.9|14335.1|14333.8|14332.8|324
1687503300000|2023-06-23 06:55:00|14334.3|14333.3|14340.7|14339.7|14345.7|14344.8|14333.4|14332.7|459
1687503600000|2023-06-23 07:00:00|14340.6|14339.9|14334|14333.3|14344.4|14343.4|14333.6|14332.9|546
1687503900000|2023-06-23 07:05:00|14333.9|14333.2|14327.2|14326.5|14335.3|14334.6|14325.7|14325|483
1687504200000|2023-06-23 07:10:00|14327.3|14326.6|14330.4|14329.4|14331.2|14330.5|14325.1|14324.1|364
1687504500000|2023-06-23 07:15:00|14325.2|14324.5|14309.7|14309|14326.9|14325.7|14308|14307.3|1170
1687504800000|2023-06-23 07:20:00|14309.8|14308.8|14307.3|14306.3|14311.3|14310.4|14302.4|14301.7|890
1687505100000|2023-06-23 07:25:00|14307.2|14306.2|14301.3|14300.3|14307.2|14306.2|14298.5|14297.7|648
1687505400000|2023-06-23 07:30:00|14300.9|14299.9|14286.5|14285.5|14303.6|14302.6|14284.4|14283.4|1301
1687505700000|2023-06-23 07:35:00|14286.4|14285.4|14286.2|14285.2|14291.5|14290.5|14282.4|14281.4|888
1687506000000|2023-06-23 07:40:00|14286.4|14285.4|14285.7|14284.7|14287.3|14286.3|14277.6|14276.7|877
1687506300000|2023-06-23 07:45:00|14285.8|14284.8|14286.3|14285.3|14290.8|14289.8|14284.4|14283.4|722
1687506600000|2023-06-23 07:50:00|14286.2|14285.2|14288.6|14287.6|14289.9|14288.9|14282.7|14281.7|617
1687506900000|2023-06-23 07:55:00|14288.5|14287.5|14288.7|14287.7|14290.1|14289.1|14282|14281.3|514
1687507200000|2023-06-23 08:00:00|14289.3|14288.6|14291.9|14290.9|14298.9|14297.9|14287.3|14286.5|684
1687507500000|2023-06-23 08:05:00|14292|14291|14296.8|14295.8|14302.5|14301.8|14291.9|14291|616
1687507800000|2023-06-23 08:10:00|14296.9|14295.9|14295.9|14295.2|14299.1|14298.2|14294.9|14293.9|561
1687508100000|2023-06-23 08:15:00|14295.8|14295.1|14295.8|14294.8|14298.9|14298.1|14295.2|14294.5|455
1687508400000|2023-06-23 08:20:00|14296.2|14295.2|14295.9|14295.2|14305.3|14304.3|14294.1|14293.1|565
1687508700000|2023-06-23 08:25:00|14295.7|14294.9|14290|14289|14298.1|14297.1|14288.2|14287.2|501
1687509000000|2023-06-23 08:30:00|14290.1|14289.1|14301|14300|14301.4|14300.4|14288.3|14287.3|577
1687509300000|2023-06-23 08:35:00|14301.1|14300.1|14305.2|14304.2|14306.3|14305.3|14300.2|14299.2|499
1687509600000|2023-06-23 08:40:00|14305.5|14304.5|14302.3|14301.3|14305.6|14304.6|14299.4|14298.4|425
1687509900000|2023-06-23 08:45:00|14302.4|14301.7|14305.5|14304.5|14308.6|14307.6|14302|14301.3|391
1687510200000|2023-06-23 08:50:00|14305.4|14304.4|14305.5|14304.5|14307.7|14307|14302.5|14301.5|356
1687510500000|2023-06-23 08:55:00|14305.6|14304.6|14306.2|14305.5|14306.6|14305.9|14300.9|14299.9|371
1687510800000|2023-06-23 09:00:00|14306.3|14305.6|14312.5|14311.8|14312.6|14311.9|14306.3|14305.6|376
1687511100000|2023-06-23 09:05:00|14312.6|14311.9|14319.3|14318.3|14319.3|14318.3|14312.2|14311.5|356
1687511400000|2023-06-23 09:10:00|14319.2|14318.2|14318.5|14317.5|14325.2|14324.2|14318|14317|458
1687511700000|2023-06-23 09:15:00|14318.7|14317.7|14318.9|14317.9|14322.3|14321.5|14315.7|14314.7|458
1687512000000|2023-06-23 09:20:00|14319|14318|14312.4|14311.4|14319.6|14318.6|14311.3|14310.3|421
1687512300000|2023-06-23 09:25:00|14312.1|14311.1|14311|14310|14312.5|14311.5|14308.2|14307.3|355
1687512600000|2023-06-23 09:30:00|14310.9|14309.9|14311|14310|14313.3|14312.3|14306.7|14305.7|387
1687512900000|2023-06-23 09:35:00|14311.1|14310.1|14313.9|14312.9|14315.6|14314.6|14310.9|14309.9|285
1687513200000|2023-06-23 09:40:00|14313.8|14312.8|14316.8|14315.8|14317.8|14316.8|14310.7|14309.7|383
1687513500000|2023-06-23 09:45:00|14316.6|14315.6|14315.4|14314.4|14318.4|14317.4|14313.6|14312.6|287
1687513800000|2023-06-23 09:50:00|14315.5|14314.5|14321.2|14320.2|14322.4|14321.4|14314.7|14313.7|411
1687514100000|2023-06-23 09:55:00|14321.1|14320.1|14323.1|14322.1|14326.2|14325.2|14319.8|14319.1|334
1687514400000|2023-06-23 10:00:00|14323|14322|14330.1|14329.1|14330.8|14329.8|14322.9|14321.9|346
1687514700000|2023-06-23 10:05:00|14329.9|14328.9|14325.6|14324.6|14330.2|14329.2|14325.5|14324.5|296
1687515000000|2023-06-23 10:10:00|14325.7|14324.7|14319.1|14318.1|14326.9|14325.9|14317.9|14316.9|314
1687515300000|2023-06-23 10:15:00|14318.9|14317.9|14324.1|14323.1|14324.1|14323.1|14317.6|14316.9|297
1687515600000|2023-06-23 10:20:00|14324.2|14323.2|14330.1|14329.1|14332.2|14331.2|14324.2|14323.2|314
1687515900000|2023-06-23 10:25:00|14330|14329|14330|14329.3|14331.8|14330.8|14327.4|14326.4|266
1687516200000|2023-06-23 10:30:00|14329.6|14328.6|14329.9|14328.9|14330.9|14329.9|14327.4|14326.4|294
1687516500000|2023-06-23 10:35:00|14329.8|14328.8|14326.7|14325.7|14330.7|14329.7|14326.2|14325.2|370
1687516800000|2023-06-23 10:40:00|14326.8|14325.8|14327.2|14326.2|14330.4|14329.4|14324.8|14323.8|313
1687517100000|2023-06-23 10:45:00|14327.1|14326.1|14330.1|14329.1|14331.6|14330.6|14324.2|14323.2|379
1687517400000|2023-06-23 10:50:00|14330|14329|14327.9|14326.9|14331.8|14330.8|14327.5|14326.5|343
1687517700000|2023-06-23 10:55:00|14327.8|14326.8|14327.3|14326.6|14330.2|14329.2|14326.4|14325.4|335
1687518000000|2023-06-23 11:00:00|14327.5|14326.5|14325.8|14324.8|14327.9|14326.9|14323.4|14322.4|308
1687518300000|2023-06-23 11:05:00|14325.9|14324.9|14321.7|14320.7|14326.7|14325.7|14321.3|14320.3|332
1687518600000|2023-06-23 11:10:00|14321.6|14320.6|14323.7|14322.7|14324.5|14323.5|14320|14319.3|299
1687518900000|2023-06-23 11:15:00|14323.6|14322.6|14322.6|14321.6|14326|14325.3|14320.9|14319.9|252
1687519200000|2023-06-23 11:20:00|14322.7|14321.7|14324.9|14323.9|14326.1|14325.2|14322|14321|235
1687519500000|2023-06-23 11:25:00|14324.8|14323.8|14324.1|14323.1|14327|14326|14323|14322.3|235
1687519800000|2023-06-23 11:30:00|14324|14323|14322.9|14321.9|14324|14323|14318.8|14317.8|362
1687520100000|2023-06-23 11:35:00|14323|14322|14326.9|14325.9|14327.5|14326.5|14322.2|14321.2|258
1687520400000|2023-06-23 11:40:00|14327.1|14326.1|14324.5|14323.5|14328.1|14327.1|14323.4|14322.4|246
1687520700000|2023-06-23 11:45:00|14324.6|14323.6|14331.2|14330.2|14332.5|14331.6|14324.3|14323.3|304
1687521000000|2023-06-23 11:50:00|14331.3|14330.3|14324.7|14323.7|14332.1|14331.1|14323.5|14322.5|247
1687521300000|2023-06-23 11:55:00|14324.6|14323.6|14326.9|14325.9|14327.7|14326.9|14323.4|14322.4|235
1687521600000|2023-06-23 12:00:00|14326.8|14325.8|14322.8|14321.8|14329.3|14328.3|14321.1|14320.1|365
1687521900000|2023-06-23 12:05:00|14322.7|14321.7|14317.9|14316.9|14324.1|14323.4|14315.8|14314.8|437
1687522200000|2023-06-23 12:10:00|14317.7|14316.7|14316.9|14315.9|14320.3|14319.6|14313.8|14313.1|440
1687522500000|2023-06-23 12:15:00|14317|14316|14310.8|14309.8|14317|14316|14308.6|14307.6|480
1687522800000|2023-06-23 12:20:00|14310.9|14309.9|14303.7|14302.7|14313.7|14312.7|14302.8|14301.8|591
1687523100000|2023-06-23 12:25:00|14303.8|14302.8|14302.7|14301.7|14306.1|14305.1|14300.9|14299.9|542
1687523400000|2023-06-23 12:30:00|14302.6|14301.6|14302.7|14301.7|14305.7|14304.7|14297.7|14296.7|461
1687523700000|2023-06-23 12:35:00|14302.8|14301.8|14300.8|14299.8|14304.1|14303.3|14297.6|14296.6|439
1687524000000|2023-06-23 12:40:00|14300.7|14299.7|14298.5|14297.8|14305.6|14304.9|14297.6|14296.6|595
1687524300000|2023-06-23 12:45:00|14298.4|14297.7|14285.7|14284.7|14298.5|14297.8|14284.4|14283.5|718
1687524600000|2023-06-23 12:50:00|14285.6|14284.6|14286.2|14285.2|14286.7|14285.7|14279.9|14278.9|684
1687524900000|2023-06-23 12:55:00|14286.1|14285.1|14287.5|14286.5|14287.9|14286.9|14282|14281|561
1687525200000|2023-06-23 13:00:00|14287.4|14286.4|14286|14285|14289.8|14288.8|14279.5|14278.5|646
1687525500000|2023-06-23 13:05:00|14285.9|14284.9|14290|14289|14290.5|14289.5|14280.5|14279.5|604
1687525800000|2023-06-23 13:10:00|14290.1|14289.1|14287|14286|14290.4|14289.4|14282.9|14281.9|648
1687526100000|2023-06-23 13:15:00|14287.1|14286.1|14284.5|14283.5|14287.6|14286.6|14282.7|14281.7|585
1687526400000|2023-06-23 13:20:00|14284.7|14283.7|14284.4|14283.4|14286.7|14285.7|14281.4|14280.4|387
1687526700000|2023-06-23 13:25:00|14284.3|14283.3|14284.2|14283.2|14286.4|14285.4|14276.2|14275.2|570
1687527000000|2023-06-23 13:30:00|14284.4|14283.4|14293|14292|14293|14292|14284.4|14283.4|607
1687527300000|2023-06-23 13:35:00|14293.2|14292.2|14292.9|14291.9|14296.7|14295.7|14291.7|14290.7|540
1687527600000|2023-06-23 13:40:00|14293.6|14292.6|14297.4|14291.4|14300.2|14298.8|14293.6|14291.4|858
1687527900000|2023-06-23 13:45:00|14297.2|14291.2|14310.9|14309.9|14320|14319|14271.9|14265.9|1590
1687528200000|2023-06-23 13:50:00|14311|14310|14324.8|14323.8|14327.6|14326.6|14307.4|14306.4|1014
1687528500000|2023-06-23 13:55:00|14325|14324|14328.5|14327.5|14328.5|14327.6|14317.9|14316.9|823
1687528800000|2023-06-23 14:00:00|14328.8|14327.8|14331.2|14330.2|14334.9|14333.9|14328.5|14327.5|661
1687529100000|2023-06-23 14:05:00|14331.1|14330.1|14340.6|14339.6|14346.7|14345.7|14331|14330|699
1687529400000|2023-06-23 14:10:00|14340.5|14339.5|14345.3|14344.3|14345.3|14344.3|14334.6|14333.6|727
1687529700000|2023-06-23 14:15:00|14346.1|14345.4|14358.7|14357.7|14362.9|14361.9|14346.1|14345.3|926
1687530000000|2023-06-23 14:20:00|14358.6|14357.6|14362.7|14361.7|14368.5|14367.5|14356.7|14355.7|794
1687530300000|2023-06-23 14:25:00|14362.8|14361.8|14361.2|14360.2|14366.7|14365.7|14357.4|14356.4|633
1687530600000|2023-06-23 14:30:00|14361.3|14360.3|14365.1|14364.1|14369.6|14368.6|14358.9|14357.9|709
1687530900000|2023-06-23 14:35:00|14365.2|14364.2|14364.4|14363.4|14368.1|14367.4|14358.6|14357.6|586
1687531200000|2023-06-23 14:40:00|14364.5|14363.5|14367.1|14366.1|14367.5|14366.5|14358.7|14357.7|624
1687531500000|2023-06-23 14:45:00|14367|14366|14373.9|14373.2|14375|14374|14363.9|14362.9|602
1687531800000|2023-06-23 14:50:00|14374.1|14373.4|14374.1|14373.4|14375.5|14374.6|14371.1|14370.4|506
1687532100000|2023-06-23 14:55:00|14374.2|14373.5|14374.6|14373.9|14375.1|14374.3|14371.9|14371.2|503
1687532400000|2023-06-23 15:00:00|14374.7|14374|14382.7|14381.7|14382.7|14381.7|14374.5|14373.8|511
1687532700000|2023-06-23 15:05:00|14382.8|14382.1|14380.8|14379.8|14387.5|14386.5|14380.4|14379.4|570
1687533000000|2023-06-23 15:10:00|14380.7|14379.7|14373|14372|14381.7|14380.7|14371|14370|530
1687533300000|2023-06-23 15:15:00|14373.1|14372.1|14373.4|14372.4|14376.1|14375.1|14371.6|14370.6|450
1687533600000|2023-06-23 15:20:00|14373.2|14372.2|14378.8|14377.8|14379.1|14378.1|14370.7|14369.7|352
1687533900000|2023-06-23 15:25:00|14378.9|14377.9|14376.4|14375.4|14379.7|14378.7|14375.7|14374.7|349
1687534200000|2023-06-23 15:30:00|14376.5|14375.5|14368.7|14367.7|14376.6|14375.6|14368.5|14367.5|458
1687534500000|2023-06-23 15:35:00|14368.8|14367.8|14373.6|14372.6|14377.3|14376.3|14367.8|14366.8|466
1687534800000|2023-06-23 15:40:00|14373.7|14372.7|14370.9|14369.9|14376.1|14375.1|14370.6|14369.6|419
1687535100000|2023-06-23 15:45:00|14370.7|14369.7|14381|14380|14381.4|14380.4|14370.5|14369.5|456
1687535400000|2023-06-23 15:50:00|14381.1|14380.1|14379.7|14378.7|14382.3|14381.3|14378.8|14377.8|300
1687535700000|2023-06-23 15:55:00|14379.6|14378.6|14379.1|14378.1|14381.3|14380.3|14374.2|14373.2|401
1687536000000|2023-06-23 16:00:00|14379.2|14378.2|14379.2|14378.2|14380.7|14379.7|14378.4|14377.4|360
1687536300000|2023-06-23 16:05:00|14379.1|14378.1|14385.5|14384.5|14386.2|14385.2|14378.9|14377.9|273
1687536600000|2023-06-23 16:10:00|14385.4|14384.4|14383.2|14382.2|14386.5|14385.5|14380.6|14379.6|270
1687536900000|2023-06-23 16:15:00|14383.3|14382.3|14383.7|14382.7|14384.3|14383.3|14381.2|14380.2|349
1687537200000|2023-06-23 16:20:00|14383.8|14382.8|14382.3|14381.3|14384.4|14383.5|14381.7|14380.7|260
1687537500000|2023-06-23 16:25:00|14382.2|14381.2|14383.8|14382.8|14386.8|14385.8|14381.9|14380.9|239
1687537800000|2023-06-23 16:30:00|14383.9|14382.9|14385.1|14384.1|14386.1|14385.1|14381.2|14380.2|257
1687538100000|2023-06-23 16:35:00|14385.4|14384.4|14385.2|14384.2|14385.5|14384.8|14383.2|14382.2|267
1687538400000|2023-06-23 16:40:00|14385.1|14384.1|14385.1|14384.1|14387.2|14386.2|14384.8|14383.8|173
1687538700000|2023-06-23 16:45:00|14385.2|14384.2|14386.2|14385.5|14387.7|14386.7|14384.7|14384|209
1687539000000|2023-06-23 16:50:00|14386.3|14385.6|14385.2|14384.5|14386.6|14385.9|14384.4|14383.7|202
1687539300000|2023-06-23 16:55:00|14385.3|14384.6|14387.3|14386.3|14387.8|14386.8|14384.7|14383.7|204
1687539600000|2023-06-23 17:00:00|14387|14385.6|14384|14383|14387|14385.7|14383.5|14382.7|211
1687539900000|2023-06-23 17:05:00|14384.1|14383.1|14383|14382|14385.3|14384.3|14381.9|14381.2|183
1687540200000|2023-06-23 17:10:00|14383.1|14382.1|14378.8|14377.8|14383.3|14382.3|14378.1|14377.1|255
1687540500000|2023-06-23 17:15:00|14378.9|14377.9|14381.1|14380.1|14383.4|14382.7|14378.8|14377.8|214
1687540800000|2023-06-23 17:20:00|14381|14380|14379.2|14378.2|14381.8|14380.8|14378.8|14377.8|269
1687541100000|2023-06-23 17:25:00|14379.4|14378.4|14378.8|14378.1|14379.7|14378.7|14377.3|14376.3|260
1687541400000|2023-06-23 17:30:00|14378.6|14377.9|14376.7|14375.7|14380.3|14379.3|14375.2|14374.2|280
1687541700000|2023-06-23 17:35:00|14376.8|14375.8|14377.7|14376.7|14378.2|14377.2|14375.6|14374.6|220
1687542000000|2023-06-23 17:40:00|14377.8|14376.8|14377.2|14376.2|14378.1|14377.1|14375|14374|216
1687542300000|2023-06-23 17:45:00|14377.6|14376.6|14376.7|14375.7|14378.9|14377.9|14376.6|14375.6|177
1687542600000|2023-06-23 17:50:00|14376.5|14375.5|14375.9|14374.9|14377.9|14376.9|14375.1|14374.1|210
1687542900000|2023-06-23 17:55:00|14375.8|14374.8|14373|14372.3|14376.1|14375.1|14372.1|14371.3|199
1687543200000|2023-06-23 18:00:00|14373.1|14372.4|14373.7|14372.7|14375|14374.3|14372.4|14371.4|231
1687543500000|2023-06-23 18:05:00|14373.8|14372.8|14372.6|14371.6|14374.6|14373.6|14372.6|14371.6|210
1687543800000|2023-06-23 18:10:00|14372.4|14371.4|14369.8|14368.8|14372.6|14371.6|14369.2|14368.2|249
1687544100000|2023-06-23 18:15:00|14369.5|14368.5|14372|14371|14372.5|14371.6|14369.3|14368.3|185
1687544400000|2023-06-23 18:20:00|14371.9|14370.9|14372.7|14372|14373|14372.3|14370.6|14369.9|208
1687544700000|2023-06-23 18:25:00|14372.8|14372.1|14372.9|14372.2|14373.4|14372.7|14371|14370.3|233
1687545000000|2023-06-23 18:30:00|14373.1|14372.1|14375.5|14374.8|14375.5|14374.8|14372.9|14372|124
1687545300000|2023-06-23 18:35:00|14375.7|14375|14376.1|14375.1|14376.3|14375.3|14374|14373|210
1687545600000|2023-06-23 18:40:00|14376.2|14375.2|14377.1|14376.4|14378.2|14377.2|14375.9|14375|229
1687545900000|2023-06-23 18:45:00|14377.2|14376.5|14377.5|14376.5|14378.6|14377.6|14375.1|14374.4|228
1687546200000|2023-06-23 18:50:00|14377.4|14376.4|14379.4|14378.4|14380|14379|14376.8|14375.8|202
1687546500000|2023-06-23 18:55:00|14379.6|14378.6|14380.4|14379.7|14382.7|14381.7|14379.1|14378.1|345
1687546800000|2023-06-23 19:00:00|14380.5|14379.8|14380.3|14379.6|14381.5|14380.5|14379.1|14378.1|231
1687547100000|2023-06-23 19:05:00|14380.4|14379.7|14379.9|14378.9|14380.4|14379.7|14378.9|14377.9|166
1687547400000|2023-06-23 19:10:00|14380.1|14379.1|14376.1|14375.1|14380.8|14379.8|14376|14375|227
1687547700000|2023-06-23 19:15:00|14376.2|14375.4|14376.7|14375.7|14377.1|14376.4|14375.2|14374.4|173
1687548000000|2023-06-23 19:20:00|14376.6|14375.6|14378.2|14377.2|14378.7|14377.7|14376|14375|164
1687548300000|2023-06-23 19:25:00|14378.1|14377.1|14379.2|14378.5|14379.5|14378.5|14377.4|14376.4|159
1687548600000|2023-06-23 19:30:00|14379.3|14378.6|14378.9|14377.9|14380.3|14379.6|14378.1|14377.4|131
1687548900000|2023-06-23 19:35:00|14378.8|14377.8|14379.3|14378.3|14379.6|14378.6|14377.7|14376.7|187
1687549200000|2023-06-23 19:40:00|14379.4|14378.4|14378.3|14377.6|14380.1|14379.4|14377.9|14377.2|119
1687549500000|2023-06-23 19:45:00|14378|14377.3|14378.2|14377.5|14378.6|14377.7|14377.4|14376.4|107
1687549800000|2023-06-23 19:50:00|14378.1|14377.4|14376.8|14376.1|14378.4|14377.7|14376.3|14375.6|195
1687550100000|2023-06-23 19:55:00|14376.9|14376.2|14379.4|14378.4|14379.7|14378.7|14374.5|14373.8|214
1687550400000|2023-06-23 20:00:00|14379.8|14378.8|14375.4|14374.4|14381.4|14380.4|14375.3|14374.3|254
1687550700000|2023-06-23 20:05:00|14375.3|14374.3|14377.2|14376.2|14377.3|14376.3|14375.3|14374.3|86
1687551000000|2023-06-23 20:10:00|14376.9|14375.9|14375.1|14374.1|14377|14375.9|14374.7|14373.7|109
1687551300000|2023-06-23 20:15:00|14375|14374|14374.8|14373.8|14375.1|14374.2|14374.5|14373.5|92
1687551600000|2023-06-23 20:20:00|14374.9|14373.9|14376|14375|14376.3|14375.3|14374.8|14373.8|74
1687551900000|2023-06-23 20:25:00|14376.6|14375.6|14374.8|14373.8|14377.1|14376.1|14374.7|14373.7|76
1687552200000|2023-06-23 20:30:00|14375.3|14374.1|14374.9|14373.2|14375.7|14374.5|14374.6|14373.2|176
1687552500000|2023-06-23 20:35:00|14374.8|14373.4|14375|14373.5|14375.6|14374.3|14374.4|14373.1|99
1687552800000|2023-06-23 20:40:00|14375.1|14373.8|14375.8|14374.8|14376|14375|14374.2|14372.9|153
1687553100000|2023-06-23 20:45:00|14375.7|14374.7|14374.4|14373.4|14375.7|14374.7|14373.6|14372.6|190
1687553400000|2023-06-23 20:50:00|14374|14373|14375.2|14370.5|14376.6|14373.7|14373|14370|363
1687553700000|2023-06-23 20:55:00|14375.5|14370.1|14376.9|14370.2|14377.5|14370.8|14372|14365.3|545
1687723200000|2023-06-25 20:00:00|14352.1|14343.7|14355.3|14345.7|14359.4|14350.4|14352.1|14343.7|22
1687723500000|2023-06-25 20:05:00|14357|14347.8|14356.9|14345.9|14357|14347.8|14355.2|14345.9|5
1687723800000|2023-06-25 20:10:00|14357|14346.2|14359|14347.6|14360.6|14350.3|14357|14346.2|13
1687724100000|2023-06-25 20:15:00|14358.4|14346.5|14359.1|14347.1|14359.1|14347.1|14358.4|14346.5|3
1687724400000|2023-06-25 20:20:00|14359|14347|14359.7|14347.7|14360.2|14348.2|14359|14347|9
1687724700000|2023-06-25 20:25:00|14364.4|14352.4|14359.9|14349.5|14364.9|14352.9|14359.9|14349.5|4
1687725000000|2023-06-25 20:30:00|14359.3|14347.3|14360.7|14348.7|14361.1|14349.1|14359.3|14347.3|6
1687725300000|2023-06-25 20:35:00|14360.9|14348.9|14360.3|14348.3|14361.1|14349.1|14360.3|14348.3|5
1687725600000|2023-06-25 20:40:00|14359.8|14347.8|14365.4|14353.4|14365.4|14353.4|14359.8|14347.8|4
1687725900000|2023-06-25 20:45:00|14360.4|14349.5|14359.8|14347.8|14360.4|14349.5|14359.8|14347.8|2
1687726200000|2023-06-25 20:50:00|14370.3|14358.3|14360.6|14348.6|14370.3|14358.3|14359.8|14347.8|7
1687726500000|2023-06-25 20:55:00|14360.9|14348.2|14360.5|14347.8|14368.3|14355.6|14360.1|14347.4|4
1687726800000|2023-06-25 21:00:00|14360.7|14348|14363.1|14350.4|14364.5|14351.8|14360.2|14348|20
1687727100000|2023-06-25 21:05:00|14363.6|14350.9|14364.8|14355.4|14365.5|14355.4|14363.3|14350.6|47
1687727400000|2023-06-25 21:10:00|14361.7|14349|14361.6|14354.9|14363.4|14356.4|14360|14349|32
1687727700000|2023-06-25 21:15:00|14361.3|14354.6|14360.7|14354|14362.4|14355.7|14359.9|14353.2|37
1687728000000|2023-06-25 21:20:00|14360.8|14354.1|14360|14353.3|14360.9|14354.2|14357.2|14350.5|50
1687728300000|2023-06-25 21:25:00|14359.5|14352.8|14360|14353.3|14360.7|14354|14358.8|14352.1|21
1687728600000|2023-06-25 21:30:00|14359.3|14352.6|14359.6|14352.9|14360.8|14354.1|14359|14352.3|32
1687728900000|2023-06-25 21:35:00|14358.8|14352.1|14359.3|14352.6|14360.6|14353.9|14358.8|14352.1|22
1687729200000|2023-06-25 21:40:00|14359.5|14352.8|14360.7|14354|14360.9|14354.3|14358.5|14351.8|32
1687729500000|2023-06-25 21:45:00|14360.8|14354.1|14361.2|14354.5|14361.4|14354.8|14360.7|14354|42
1687729800000|2023-06-25 21:50:00|14361.1|14354.8|14365.1|14358.4|14365.2|14358.5|14361|14354.3|104
1687730100000|2023-06-25 21:55:00|14365|14358.3|14366.2|14359.5|14368.1|14361.5|14364.9|14358.2|67
1687730400000|2023-06-25 22:00:00|14367.1|14360.4|14366.6|14361|14368.4|14362.8|14361.8|14356.2|380
1687730700000|2023-06-25 22:05:00|14366.2|14361.4|14370.7|14366.6|14370.7|14366.7|14366|14361.4|206
1687731000000|2023-06-25 22:10:00|14370.8|14366.8|14369.6|14366.3|14374|14370.6|14368.6|14364.6|328
1687731300000|2023-06-25 22:15:00|14369.7|14366.6|14370.9|14367.7|14371.8|14368|14368.9|14365.6|136
1687731600000|2023-06-25 22:20:00|14370.8|14367.4|14371.9|14368.5|14372.4|14368.9|14369.2|14365.3|156
1687731900000|2023-06-25 22:25:00|14372|14368.6|14369.2|14366.6|14373.1|14369.4|14368.4|14365.5|173
1687732200000|2023-06-25 22:30:00|14370.4|14367.5|14370.9|14367.9|14373|14370.1|14368.2|14365.1|312
1687732500000|2023-06-25 22:35:00|14371.4|14368.2|14367.7|14364.6|14371.9|14368.8|14366.2|14363|393
1687732800000|2023-06-25 22:40:00|14367.6|14364.7|14368.5|14365.3|14369.1|14366|14365.5|14362.6|378
1687733100000|2023-06-25 22:45:00|14368.4|14365.2|14364.4|14361.4|14368.9|14365.8|14363.7|14360.7|425
1687733400000|2023-06-25 22:50:00|14364.5|14361.6|14360.9|14358.4|14365.7|14363|14359.8|14357.2|341
1687733700000|2023-06-25 22:55:00|14361|14358.6|14347.7|14345.6|14361|14358.6|14347|14345|453
1687734000000|2023-06-25 23:00:00|14347.9|14345.7|14353.4|14351.7|14354.7|14352.9|14347.5|14345.4|435
1687734300000|2023-06-25 23:05:00|14353.6|14351.8|14357.9|14356|14359|14357.1|14353.4|14351.7|228
1687734600000|2023-06-25 23:10:00|14357.6|14356.1|14354.9|14353.3|14360.5|14358.7|14353.4|14352.2|261
1687734900000|2023-06-25 23:15:00|14354.8|14353.2|14350.5|14349.5|14355|14353.4|14347.8|14346.7|279
1687735200000|2023-06-25 23:20:00|14350.7|14349.7|14352.6|14351.1|14353.8|14352.7|14347.9|14346.6|303
1687735500000|2023-06-25 23:25:00|14352.5|14351|14353.8|14352.1|14355.9|14354.3|14352.2|14351|270
1687735800000|2023-06-25 23:30:00|14354|14352.2|14352.6|14351.6|14355.9|14354.6|14351.1|14350|260
1687736100000|2023-06-25 23:35:00|14352.9|14351.4|14353.5|14352.5|14354.6|14353.2|14351.5|14350.2|203
1687736400000|2023-06-25 23:40:00|14353.6|14352.6|14352.4|14351.4|14353.6|14352.6|14352.4|14351.4|112
1687736700000|2023-06-25 23:45:00|14352.5|14351.5|14350.8|14349.1|14352.6|14351.6|14346.2|14345.1|317
1687737000000|2023-06-25 23:50:00|14351.4|14349.8|14354.4|14352.7|14356.4|14355.3|14351|14349.7|583
1687737300000|2023-06-25 23:55:00|14354.5|14352.9|14354.6|14353.6|14357.2|14356|14353.9|14352.6|477
1687737600000|2023-06-26 00:00:00|14354.7|14353.7|14343.1|14342.1|14358.3|14357.1|14340.9|14339.9|839
1687737900000|2023-06-26 00:05:00|14343|14342|14328|14327|14345.7|14344.7|14327.9|14326.9|985
1687738200000|2023-06-26 00:10:00|14328.1|14327.1|14336.5|14335.5|14336.6|14335.6|14327.2|14326.2|528
1687738500000|2023-06-26 00:15:00|14336.6|14335.6|14340.4|14339.4|14341.5|14340.5|14334.5|14333.1|489
1687738800000|2023-06-26 00:20:00|14340.5|14339.5|14334.4|14333.4|14341.3|14340.3|14333.9|14332.9|347
1687739100000|2023-06-26 00:25:00|14334.5|14333.5|14337.3|14336.3|14338.5|14337.5|14334.2|14333.2|357
1687739400000|2023-06-26 00:30:00|14337.4|14336.4|14332.4|14331.4|14337.6|14336.6|14328.2|14327.2|389
1687739700000|2023-06-26 00:35:00|14332.2|14331.2|14332.1|14331.1|14334.8|14333.8|14329.4|14328.4|316
1687740000000|2023-06-26 00:40:00|14332|14331|14333.4|14332.4|14336.5|14335.5|14330.7|14329.7|391
1687740300000|2023-06-26 00:45:00|14333.5|14332.5|14329.3|14328.3|14333.5|14332.5|14324|14323|427
1687740600000|2023-06-26 00:50:00|14329.5|14328.5|14343.1|14342.1|14343.1|14342.1|14329.5|14328.5|539
1687740900000|2023-06-26 00:55:00|14343.6|14342.6|14344.6|14343.6|14347.3|14346.3|14342.7|14341.7|445
1687741200000|2023-06-26 01:00:00|14344.7|14343.7|14348.9|14347.9|14348.9|14347.9|14341.7|14340.7|397
1687741500000|2023-06-26 01:05:00|14349|14348|14343.9|14342.9|14349.5|14348.6|14343|14342|338
1687741800000|2023-06-26 01:10:00|14344|14343|14350.1|14349.1|14354|14353|14343.7|14342.7|324
1687742100000|2023-06-26 01:15:00|14350|14349|14349.8|14348.8|14350|14349|14346.8|14345.8|355
1687742400000|2023-06-26 01:20:00|14349.9|14348.9|14358.7|14357.7|14359.1|14358.1|14348.7|14347.7|335
1687742700000|2023-06-26 01:25:00|14358.6|14357.6|14355.8|14354.8|14359.5|14358.6|14354.7|14353.7|314
1687743000000|2023-06-26 01:30:00|14355.5|14354.5|14357.1|14356.1|14358.2|14357.2|14355.1|14354.1|341
1687743300000|2023-06-26 01:35:00|14356.9|14355.9|14365.7|14364.7|14366.7|14365.7|14356.5|14355.5|378
1687743600000|2023-06-26 01:40:00|14366|14365|14356|14355|14366.5|14365.5|14354.9|14353.9|395
1687743900000|2023-06-26 01:45:00|14356.1|14355.1|14352.9|14351.9|14356.2|14355.2|14352.6|14351.6|286
1687744200000|2023-06-26 01:50:00|14352.8|14351.8|14350.7|14349.7|14354.2|14353.2|14346.5|14345.5|320
1687744500000|2023-06-26 01:55:00|14351.1|14350.1|14351.5|14350.5|14351.9|14350.9|14349.3|14348.3|245
1687744800000|2023-06-26 02:00:00|14351.1|14350.1|14353.3|14352.3|14355.1|14354.1|14351|14350|304
1687745100000|2023-06-26 02:05:00|14353.2|14352.2|14356.5|14355.8|14356.6|14355.9|14352.3|14351.3|322
1687745400000|2023-06-26 02:10:00|14356.6|14355.9|14357.9|14356.9|14358.7|14358|14355.5|14354.5|277
1687745700000|2023-06-26 02:15:00|14358|14357|14354.8|14353.8|14358|14357|14351.3|14350.3|328
1687746000000|2023-06-26 02:20:00|14354.9|14353.9|14358.9|14357.9|14361.4|14360.4|14354.8|14353.8|304
1687746300000|2023-06-26 02:25:00|14359|14358|14354.5|14353.5|14359.6|14358.6|14354.4|14353.4|298
1687746600000|2023-06-26 02:30:00|14354.6|14353.6|14353.3|14352.3|14356.8|14355.8|14352.7|14351.7|306
1687746900000|2023-06-26 02:35:00|14353.4|14352.4|14351.4|14350.4|14353.9|14352.9|14349.9|14348.9|305
1687747200000|2023-06-26 02:40:00|14351.2|14350.2|14346.3|14345.3|14351.2|14350.2|14345.3|14344.4|340
1687747500000|2023-06-26 02:45:00|14346.4|14345.4|14349.3|14348.6|14349.5|14348.6|14344.5|14343.5|245
1687747800000|2023-06-26 02:50:00|14350.2|14349.5|14349.9|14348.9|14351.8|14350.8|14344.3|14343.3|315
1687748100000|2023-06-26 02:55:00|14349.8|14348.8|14350.4|14349.4|14352.6|14351.7|14347.1|14346.1|291
1687748400000|2023-06-26 03:00:00|14350.5|14349.5|14347.3|14346.3|14350.6|14349.6|14345.7|14344.7|276
1687748700000|2023-06-26 03:05:00|14346.6|14345.6|14341.8|14340.8|14347.1|14346.1|14340.5|14339.5|287
1687749000000|2023-06-26 03:10:00|14341.7|14340.7|14341.2|14340.5|14343.1|14342.1|14339.7|14338.7|310
1687749300000|2023-06-26 03:15:00|14341.3|14340.3|14343.6|14342.6|14345.5|14344.5|14341.2|14340.2|224
1687749600000|2023-06-26 03:20:00|14343.7|14342.7|14340.4|14339.4|14343.8|14342.8|14339.6|14338.6|188
1687749900000|2023-06-26 03:25:00|14340.5|14339.5|14340.4|14339.4|14340.7|14339.7|14338.8|14338.1|201
1687750200000|2023-06-26 03:30:00|14340.3|14339.3|14340.8|14340.1|14343.8|14342.8|14340.3|14339.3|220
1687750500000|2023-06-26 03:35:00|14340.7|14340|14342.4|14341.4|14343|14342.3|14340.7|14340|208
1687750800000|2023-06-26 03:40:00|14342.5|14341.5|14344.7|14343.7|14345.8|14344.8|14341.6|14340.8|316
1687751100000|2023-06-26 03:45:00|14344.6|14343.6|14344.7|14344|14346.9|14346.1|14343.9|14342.9|209
1687751400000|2023-06-26 03:50:00|14344.6|14343.9|14345|14344.3|14348|14347.3|14344.6|14343.7|197
1687751700000|2023-06-26 03:55:00|14344.9|14344.2|14344|14343.3|14345.5|14344.8|14343.8|14343|199
1687752000000|2023-06-26 04:00:00|14344.1|14343.4|14341.9|14340.9|14344.2|14343.5|14341.8|14340.9|242
1687752300000|2023-06-26 04:05:00|14341.8|14340.8|14345|14344|14345.2|14344.2|14341.8|14340.8|161
1687752600000|2023-06-26 04:10:00|14344.9|14343.9|14342.2|14341.5|14344.9|14343.9|14342.1|14341.3|210
1687752900000|2023-06-26 04:15:00|14341.9|14341.2|14343.2|14342.2|14344|14343|14338.8|14338.1|193
1687753200000|2023-06-26 04:20:00|14343.1|14342.1|14342.5|14341.8|14345.1|14344.1|14341.9|14341|240
1687753500000|2023-06-26 04:25:00|14342.6|14341.6|14336.9|14335.9|14342.8|14341.9|14335.5|14334.5|312
1687753800000|2023-06-26 04:30:00|14336.8|14335.8|14340.8|14339.8|14342.9|14341.9|14333.8|14333.1|329
1687754100000|2023-06-26 04:35:00|14340.2|14339.2|14340.1|14339.1|14341.1|14340.1|14337.4|14336.7|197
1687754400000|2023-06-26 04:40:00|14340|14339|14338.6|14337.9|14341.5|14340.8|14336.1|14335.4|267
1687754700000|2023-06-26 04:45:00|14338.5|14337.8|14337|14336.3|14340.2|14339.2|14337|14336.3|184
1687755000000|2023-06-26 04:50:00|14336.1|14335.4|14339.5|14338.8|14340.7|14340|14335.9|14335.2|138
1687755300000|2023-06-26 04:55:00|14338.8|14338.1|14339.2|14338.2|14339.6|14338.6|14337.5|14336.8|167
1687755600000|2023-06-26 05:00:00|14339.6|14338.9|14342|14341.3|14345.2|14344.2|14339.5|14338.6|305
1687755900000|2023-06-26 05:05:00|14342.1|14341.4|14342.9|14341.9|14343.3|14342.6|14340.5|14339.8|223
1687756200000|2023-06-26 05:10:00|14342.8|14341.8|14339.1|14338.1|14343|14342.2|14337.4|14336.7|246
1687756500000|2023-06-26 05:15:00|14339.2|14338.2|14344.1|14343.4|14344.3|14343.6|14339|14338.1|177
1687756800000|2023-06-26 05:20:00|14344.2|14343.5|14342.9|14342.2|14344.6|14343.9|14342.7|14342|122
1687757100000|2023-06-26 05:25:00|14343.1|14342.4|14341.1|14340.4|14343.5|14342.8|14340.8|14340.1|106
1687757400000|2023-06-26 05:30:00|14341.2|14340.5|14341.1|14340.4|14342.2|14341.5|14340.5|14339.8|120
1687757700000|2023-06-26 05:35:00|14341|14340.3|14339.2|14338.2|14341.3|14340.6|14337.8|14336.8|185
1687758000000|2023-06-26 05:40:00|14339.1|14338.1|14338.7|14337.7|14340|14339|14336.8|14336.1|188
1687758300000|2023-06-26 05:45:00|14339|14338|14340.8|14339.8|14342|14341|14339|14338|237
1687758600000|2023-06-26 05:50:00|14340.9|14339.9|14337.9|14337.2|14341.1|14340.1|14336.7|14335.7|215
1687758900000|2023-06-26 05:55:00|14338|14337.3|14335.7|14334.7|14338.9|14337.9|14333.2|14332.2|402
1687759200000|2023-06-26 06:00:00|14335.8|14334.8|14335.9|14334.9|14338.3|14337.3|14329.3|14328.3|489
1687759500000|2023-06-26 06:05:00|14335.8|14334.8|14337.3|14336.3|14338.9|14338.2|14335.2|14334.2|288
1687759800000|2023-06-26 06:10:00|14337.4|14336.4|14339.2|14338.2|14339.3|14338.5|14336.8|14335.8|275
1687760100000|2023-06-26 06:15:00|14339.3|14338.3|14342.2|14341.2|14343.4|14342.4|14339.1|14338.1|323
1687760400000|2023-06-26 06:20:00|14342.4|14341.4|14346.3|14345.3|14346.3|14345.3|14341.3|14340.3|305
1687760700000|2023-06-26 06:25:00|14346.2|14345.2|14345.3|14344.3|14346.9|14345.9|14343.5|14342.5|337
1687761000000|2023-06-26 06:30:00|14345.5|14344.5|14347.4|14346.4|14348.1|14347.1|14344.6|14343.6|331
1687761300000|2023-06-26 06:35:00|14347.5|14346.5|14353.3|14352.6|14353.6|14352.9|14346.3|14345.3|308
1687761600000|2023-06-26 06:40:00|14353.4|14352.7|14346.1|14345.4|14353.4|14352.7|14346.1|14345.4|249
1687761900000|2023-06-26 06:45:00|14346.2|14345.5|14348.1|14347.1|14348.3|14347.4|14345.7|14345|255
1687762200000|2023-06-26 06:50:00|14348|14347|14349.6|14348.6|14352|14351|14348|14347|298
1687762500000|2023-06-26 06:55:00|14349.7|14348.7|14354.2|14353.2|14354.7|14353.7|14349.3|14348.3|273
1687762800000|2023-06-26 07:00:00|14354.3|14353.3|14347.3|14346.3|14357.3|14356.3|14346.3|14345.4|540
1687763100000|2023-06-26 07:05:00|14346.4|14345.7|14334.1|14333.1|14350.2|14349.2|14333.9|14332.9|391
1687763400000|2023-06-26 07:10:00|14333.4|14332.4|14324.2|14323.2|14334.5|14333.4|14319.5|14318.5|850
1687763700000|2023-06-26 07:15:00|14324.1|14323.1|14323.1|14322.1|14327.9|14326.9|14317.9|14316.9|588
1687764000000|2023-06-26 07:20:00|14323.2|14322.2|14318.8|14317.8|14323.7|14322.7|14314.8|14313.8|504
1687764300000|2023-06-26 07:25:00|14318.7|14317.7|14317.2|14316.2|14319.9|14318.9|14312.8|14311.8|530
1687764600000|2023-06-26 07:30:00|14318.2|14317.2|14305.6|14304.6|14321.2|14319.9|14305.4|14304.4|781
1687764900000|2023-06-26 07:35:00|14305.4|14304.4|14299.3|14298.3|14305.6|14304.6|14294.2|14293.2|953
1687765200000|2023-06-26 07:40:00|14299.4|14298.4|14306.6|14305.6|14307.2|14306.2|14297.6|14296.6|755
1687765500000|2023-06-26 07:45:00|14306.8|14305.8|14308.1|14307.1|14311.2|14310.2|14305.5|14304.5|780
1687765800000|2023-06-26 07:50:00|14308|14307|14313.8|14312.8|14315.1|14314.1|14307.5|14306.5|586
1687766100000|2023-06-26 07:55:00|14314|14313|14318.9|14317.9|14321.7|14320.7|14313.4|14312.4|456
1687766400000|2023-06-26 08:00:00|14319.1|14318.1|14319.9|14318.9|14323|14322|14315.3|14314.3|727
1687766700000|2023-06-26 08:05:00|14319.7|14318.7|14313.6|14312.6|14320.8|14319.8|14309|14308|619
1687767000000|2023-06-26 08:10:00|14313.3|14312.3|14316|14315|14318.4|14317.4|14312.3|14311.3|565
1687767300000|2023-06-26 08:15:00|14316.1|14315.1|14318.6|14317.6|14318.6|14317.6|14310.8|14309.8|488
1687767600000|2023-06-26 08:20:00|14318.7|14317.7|14316.1|14315.1|14319|14318|14314.4|14313.4|380
1687767900000|2023-06-26 08:25:00|14316|14315|14307.6|14306.6|14317.5|14316.5|14307.4|14306.4|397
1687768200000|2023-06-26 08:30:00|14307.4|14306.4|14308.6|14307.6|14309.7|14308.8|14301.8|14300.8|489
1687768500000|2023-06-26 08:35:00|14308.3|14307.3|14316.3|14315.6|14317.2|14316.4|14308.1|14307.1|394
1687768800000|2023-06-26 08:40:00|14316.5|14315.5|14309.5|14308.5|14316.7|14315.9|14309.4|14308.4|419
1687769100000|2023-06-26 08:45:00|14309.4|14308.4|14306.6|14305.6|14313|14312|14305.4|14304.4|413
1687769400000|2023-06-26 08:50:00|14306.7|14305.7|14309.6|14308.6|14309.7|14308.7|14305.6|14304.6|341
1687769700000|2023-06-26 08:55:00|14309.5|14308.5|14315.6|14314.6|14315.9|14314.9|14309.5|14308.5|316
1687770000000|2023-06-26 09:00:00|14315.7|14314.7|14316|14315.3|14319.7|14319|14315.6|14314.6|313
1687770300000|2023-06-26 09:05:00|14316.1|14315.4|14316.8|14315.8|14320.2|14319.2|14315.8|14315|307
1687770600000|2023-06-26 09:10:00|14316.7|14315.7|14315|14314|14318.8|14317.8|14313.8|14312.8|386
1687770900000|2023-06-26 09:15:00|14314.9|14313.9|14313.6|14312.6|14318.3|14317.3|14313.3|14312.3|299
1687771200000|2023-06-26 09:20:00|14313.4|14312.4|14314.2|14313.5|14314.2|14313.5|14309.1|14308.1|376
1687771500000|2023-06-26 09:25:00|14314.5|14313.8|14313.8|14312.8|14316.8|14315.8|14309.5|14308.5|465
1687771800000|2023-06-26 09:30:00|14314.3|14313.3|14316.8|14315.8|14317|14316|14313|14312|415
1687772100000|2023-06-26 09:35:00|14316.7|14315.7|14318.6|14317.6|14323.1|14322.1|14313.7|14312.7|388
1687772400000|2023-06-26 09:40:00|14318.8|14317.8|14315.7|14314.7|14320.5|14319.5|14314.1|14313.1|280
1687772700000|2023-06-26 09:45:00|14315.6|14314.9|14318.6|14317.6|14320.3|14319.3|14314.6|14313.8|333
1687773000000|2023-06-26 09:50:00|14318.5|14317.5|14321.2|14320.2|14322.2|14321.5|14317.9|14316.9|296
1687773300000|2023-06-26 09:55:00|14321.3|14320.3|14323.6|14322.6|14325.1|14324.4|14321.3|14320.3|331
1687773600000|2023-06-26 10:00:00|14323.1|14322.1|14321.6|14320.6|14325.5|14324.8|14320.3|14319.6|278
1687773900000|2023-06-26 10:05:00|14321.5|14320.5|14314.3|14313.3|14321.7|14320.7|14313.1|14312.1|277
1687774200000|2023-06-26 10:10:00|14314.4|14313.4|14310.3|14309.3|14314.6|14313.6|14308.3|14307.3|303
1687774500000|2023-06-26 10:15:00|14310.1|14309.1|14311.8|14310.8|14315.1|14314.1|14309.3|14308.3|227
1687774800000|2023-06-26 10:20:00|14311.9|14310.9|14314.7|14313.7|14315.4|14314.4|14311.9|14310.9|207
1687775100000|2023-06-26 10:25:00|14314.8|14313.8|14310.7|14309.7|14314.8|14313.8|14309.6|14308.6|202
1687775400000|2023-06-26 10:30:00|14310.6|14309.6|14307.4|14306.4|14311.3|14310.3|14304.8|14303.9|301
1687775700000|2023-06-26 10:35:00|14307.6|14306.6|14304.5|14303.5|14307.6|14306.6|14302.7|14301.7|306
1687776000000|2023-06-26 10:40:00|14304.4|14303.4|14307.5|14306.5|14308|14307|14304.3|14303.3|187
1687776300000|2023-06-26 10:45:00|14307.6|14306.6|14305.7|14304.7|14308.5|14307.5|14302.8|14302|234
1687776600000|2023-06-26 10:50:00|14305.6|14304.6|14306.6|14305.6|14307|14306.2|14299.6|14298.6|325
1687776900000|2023-06-26 10:55:00|14306.7|14305.7|14309.9|14308.9|14311.4|14310.4|14305.9|14304.9|304
1687777200000|2023-06-26 11:00:00|14310.1|14309.1|14312.9|14311.9|14313.4|14312.4|14309.4|14308.4|315
1687777500000|2023-06-26 11:05:00|14313|14312|14309.9|14308.9|14313.7|14312.7|14309.6|14308.6|211
1687777800000|2023-06-26 11:10:00|14309.8|14308.8|14314.4|14313.4|14315|14314.3|14309.8|14308.8|210
1687778100000|2023-06-26 11:15:00|14314.5|14313.5|14314.8|14314.1|14315.1|14314.4|14313.1|14312.1|207
1687778400000|2023-06-26 11:20:00|14315|14314.3|14317.1|14316.1|14319.8|14318.8|14314.9|14314.2|245
1687778700000|2023-06-26 11:25:00|14317|14316|14317|14316.3|14317.5|14316.8|14312|14311|316
1687779000000|2023-06-26 11:30:00|14316.9|14316.2|14320.9|14319.9|14321|14320.1|14316.7|14316|282
1687779300000|2023-06-26 11:35:00|14321|14320|14320.7|14319.7|14321|14320.1|14317.8|14317|246
1687779600000|2023-06-26 11:40:00|14320.8|14319.8|14324.6|14323.9|14324.6|14323.9|14318.5|14317.8|249
1687779900000|2023-06-26 11:45:00|14324.8|14324.1|14319.9|14318.9|14324.8|14324.1|14319.6|14318.9|277
1687780200000|2023-06-26 11:50:00|14320|14319.3|14319.8|14318.8|14321.9|14320.9|14318.5|14317.5|291
1687780500000|2023-06-26 11:55:00|14319.7|14318.7|14320.6|14319.6|14322.7|14321.9|14318.9|14317.9|288
1687780800000|2023-06-26 12:00:00|14320.7|14319.7|14326.2|14325.5|14327.7|14326.9|14319.9|14318.9|440
1687781100000|2023-06-26 12:05:00|14326|14325.3|14326|14325.3|14327.5|14326.8|14322.7|14322|302
1687781400000|2023-06-26 12:10:00|14325.9|14325.2|14325.5|14324.5|14330.8|14330.1|14324.6|14323.6|375
1687781700000|2023-06-26 12:15:00|14325.4|14324.4|14320.9|14319.9|14325.5|14324.5|14319.3|14318.3|322
1687782000000|2023-06-26 12:20:00|14320.8|14319.8|14318.5|14317.8|14324.7|14323.7|14318.1|14317.4|393
1687782300000|2023-06-26 12:25:00|14318.4|14317.7|14312|14311|14319|14318.3|14312|14311|360
1687782600000|2023-06-26 12:30:00|14312.1|14311.1|14314.8|14314.1|14315.5|14314.8|14310.9|14309.9|347
1687782900000|2023-06-26 12:35:00|14315.1|14314.2|14312.8|14311.8|14315.4|14314.4|14310.7|14309.7|303
1687783200000|2023-06-26 12:40:00|14312.7|14311.7|14310.5|14309.5|14314.6|14313.8|14309.9|14308.9|262
1687783500000|2023-06-26 12:45:00|14310.6|14309.6|14310.1|14309.4|14313|14312|14308.4|14307.7|316
1687783800000|2023-06-26 12:50:00|14309.9|14309.2|14309.3|14308.3|14310.6|14309.9|14305.7|14305|395
1687784100000|2023-06-26 12:55:00|14309.2|14308.2|14311.1|14310.4|14311.8|14310.8|14306.5|14305.5|363
1687784400000|2023-06-26 13:00:00|14311.5|14310.8|14317.4|14316.7|14317.9|14317.2|14311.5|14310.8|467
1687784700000|2023-06-26 13:05:00|14317.7|14317|14318.5|14317.8|14320|14319.3|14315.6|14314.9|411
1687785000000|2023-06-26 13:10:00|14318.2|14317.5|14322.7|14322|14323.3|14322.6|14315.7|14315|366
1687785300000|2023-06-26 13:15:00|14322.8|14322.1|14326.7|14325.7|14327.8|14327.1|14322.6|14321.9|378
1687785600000|2023-06-26 13:20:00|14326.9|14325.9|14326.7|14325.7|14330.1|14329.4|14325.3|14324.3|430
1687785900000|2023-06-26 13:25:00|14326.3|14325.3|14331.9|14331.2|14333.2|14332.5|14326.3|14325.3|413
1687786200000|2023-06-26 13:30:00|14332|14331.3|14344|14343|14347.4|14346.7|14331.8|14331.1|583
1687786500000|2023-06-26 13:35:00|14344.1|14343.1|14347.7|14347|14349.6|14348.9|14341|14340.3|509
1687786800000|2023-06-26 13:40:00|14347.8|14347.1|14352.8|14351.8|14354.1|14353.4|14347.4|14346.7|601
1687787100000|2023-06-26 13:45:00|14353.1|14352.4|14353.6|14352.6|14361.8|14360.8|14352.7|14351.7|698
1687787400000|2023-06-26 13:50:00|14353.5|14352.5|14354.6|14353.9|14362.6|14361.9|14352.4|14351.5|609
1687787700000|2023-06-26 13:55:00|14353.6|14352.9|14346.4|14345.4|14353.7|14353|14346.3|14345.3|613
1687788000000|2023-06-26 14:00:00|14346.3|14345.3|14352.4|14351.7|14352.4|14351.7|14344.3|14343.5|429
1687788300000|2023-06-26 14:05:00|14352.3|14351.6|14353.5|14352.8|14361.8|14361.1|14352.2|14351.5|510
1687788600000|2023-06-26 14:10:00|14354.1|14353.4|14356.2|14355.5|14356.4|14355.6|14349.3|14348.6|447
1687788900000|2023-06-26 14:15:00|14356|14355.3|14354.7|14353.7|14361.2|14360.5|14354.4|14353.4|427
1687789200000|2023-06-26 14:20:00|14354.5|14353.5|14355.4|14354.4|14361.1|14360.1|14354.4|14353.4|537
1687789500000|2023-06-26 14:25:00|14355.5|14354.5|14356.5|14355.5|14357.8|14357.1|14351.9|14351.2|510
1687789800000|2023-06-26 14:30:00|14356.6|14355.6|14357.2|14356.5|14360.4|14359.7|14351.1|14350.1|609
1687790100000|2023-06-26 14:35:00|14357.1|14356.4|14357.6|14356.9|14360.8|14359.9|14354.6|14353.6|522
1687790400000|2023-06-26 14:40:00|14357.5|14356.8|14365.5|14364.8|14367.2|14366.5|14354.7|14353.9|607
1687790700000|2023-06-26 14:45:00|14365.7|14365|14366.5|14365.8|14369.7|14369|14365.5|14364.6|425
1687791000000|2023-06-26 14:50:00|14366.6|14365.6|14355.8|14354.8|14371.8|14370.9|14355.1|14354.2|603
1687791300000|2023-06-26 14:55:00|14355.5|14354.5|14357.2|14356.5|14359.1|14358.4|14352.9|14352.2|548
1687791600000|2023-06-26 15:00:00|14357.1|14356.4|14344.5|14343.8|14357.2|14356.5|14344.3|14343.3|638
1687791900000|2023-06-26 15:05:00|14344.2|14343.5|14346.9|14345.9|14347.3|14346.3|14337.3|14336.6|564
1687792200000|2023-06-26 15:10:00|14346.8|14345.8|14347.6|14346.9|14350.2|14349.5|14346.5|14345.5|432
1687792500000|2023-06-26 15:15:00|14346.7|14346|14348.6|14347.9|14353.1|14352.4|14346.6|14345.9|467
1687792800000|2023-06-26 15:20:00|14348.7|14348|14343.5|14342.8|14349.9|14349.2|14341.8|14341.1|499
1687793100000|2023-06-26 15:25:00|14343.4|14342.5|14347.6|14346.9|14349.5|14348.8|14343.4|14342.4|465
1687793400000|2023-06-26 15:30:00|14347.7|14347|14353.8|14353.1|14353.8|14353.1|14345.1|14344.4|421
1687793700000|2023-06-26 15:35:00|14353.9|14353.2|14352.7|14352|14354.9|14354.2|14352.2|14351.5|339
1687794000000|2023-06-26 15:40:00|14352.8|14352.1|14348.5|14347.8|14353.9|14353.2|14347.9|14347.2|333
1687794300000|2023-06-26 15:45:00|14348.4|14347.7|14347.9|14347.2|14350.1|14349.4|14346.9|14346.2|295
1687794600000|2023-06-26 15:50:00|14347.8|14347.1|14355.5|14354.8|14356|14355.3|14347|14346.3|341
1687794900000|2023-06-26 15:55:00|14356.2|14355.5|14355.7|14355|14357.7|14357|14352.3|14351.6|303
1687795200000|2023-06-26 16:00:00|14355.9|14355.2|14354.3|14353.6|14358.5|14357.8|14354.2|14353.5|409
1687795500000|2023-06-26 16:05:00|14354.5|14353.8|14352.9|14352.2|14354.8|14354.1|14351.2|14350.5|374
1687795800000|2023-06-26 16:10:00|14352.8|14352.1|14352.3|14351.6|14353.6|14352.7|14350.3|14349.6|313
1687796100000|2023-06-26 16:15:00|14352.2|14351.5|14356.3|14355.3|14357.4|14356.4|14351.8|14350.8|285
1687796400000|2023-06-26 16:20:00|14356.2|14355.2|14358.7|14358|14359|14358.3|14355.3|14354.3|271
1687796700000|2023-06-26 16:25:00|14358.6|14357.9|14357.7|14357|14360.8|14360.1|14357.1|14356.4|264
1687797000000|2023-06-26 16:30:00|14357.6|14356.9|14356.4|14355.7|14358.3|14357.6|14356.3|14355.6|216
1687797300000|2023-06-26 16:35:00|14356.3|14355.6|14357.8|14357.1|14357.8|14357.1|14355.6|14354.9|259
1687797600000|2023-06-26 16:40:00|14357.9|14357.2|14356.6|14355.9|14359.1|14358.1|14355.3|14354.4|260
1687797900000|2023-06-26 16:45:00|14356.5|14355.8|14356.8|14355.8|14358.1|14357.2|14355.3|14354.6|274
1687798200000|2023-06-26 16:50:00|14356.9|14355.9|14354.2|14353.2|14357|14356|14353.7|14352.7|231
1687798500000|2023-06-26 16:55:00|14354.1|14353.1|14358.1|14357.1|14358.2|14357.2|14353|14352|242
1687798800000|2023-06-26 17:00:00|14358.2|14357.2|14356.1|14355.1|14358.6|14357.9|14355.1|14354.1|305
1687799100000|2023-06-26 17:05:00|14356.2|14355.2|14348.3|14347.6|14356.4|14355.4|14348.3|14347.6|200
1687799400000|2023-06-26 17:10:00|14348.4|14347.7|14350.6|14349.9|14351.8|14351|14348.2|14347.5|224
1687799700000|2023-06-26 17:15:00|14350.7|14350|14351.7|14351|14352.9|14352.1|14350|14349.1|214
1687800000000|2023-06-26 17:20:00|14351.6|14350.9|14353.5|14352.8|14355.8|14355.1|14351.4|14350.7|202
1687800300000|2023-06-26 17:25:00|14353.4|14352.7|14357.2|14356.2|14358.1|14357.4|14350.9|14350.2|287
1687800600000|2023-06-26 17:30:00|14357.3|14356.3|14357.4|14356.7|14360.2|14359.5|14356.2|14355.5|261
1687800900000|2023-06-26 17:35:00|14357.5|14356.8|14354.5|14353.8|14357.5|14356.8|14353.2|14352.2|195
1687801200000|2023-06-26 17:40:00|14354.7|14354|14351.7|14350.7|14355.5|14354.5|14350.2|14349.2|259
1687801500000|2023-06-26 17:45:00|14351.6|14350.6|14351.4|14350.7|14352.5|14351.5|14350.5|14349.7|185
1687801800000|2023-06-26 17:50:00|14351.3|14350.6|14348.9|14347.9|14351.4|14350.7|14347.5|14346.6|228
1687802100000|2023-06-26 17:55:00|14348.8|14347.8|14348.8|14348.1|14349.8|14349.1|14348.3|14347.6|159
1687802400000|2023-06-26 18:00:00|14348.9|14348.2|14349.2|14348.2|14351|14350.3|14348.3|14347.6|198
1687802700000|2023-06-26 18:05:00|14349.1|14348.1|14348.3|14347.3|14350.2|14349.2|14347.5|14346.8|214
1687803000000|2023-06-26 18:10:00|14348.2|14347.5|14347.4|14346.7|14349.5|14348.6|14347.3|14346.4|180
1687803300000|2023-06-26 18:15:00|14347.5|14346.8|14349.1|14348.4|14349.6|14348.8|14346.8|14346.1|116
1687803600000|2023-06-26 18:20:00|14349|14348.3|14346|14345|14349.8|14348.9|14345.9|14344.9|126
1687803900000|2023-06-26 18:25:00|14345.9|14344.9|14345.6|14344.9|14347.2|14346.2|14344.6|14343.6|206
1687804200000|2023-06-26 18:30:00|14345.5|14344.8|14347.6|14346.9|14347.6|14346.9|14345.4|14344.7|174
1687804500000|2023-06-26 18:35:00|14347.5|14346.8|14349.6|14348.9|14349.8|14349|14346.7|14346|160
1687804800000|2023-06-26 18:40:00|14349.7|14349|14349.7|14348.7|14351|14350.1|14348.5|14347.8|163
1687805100000|2023-06-26 18:45:00|14349.8|14348.8|14347.8|14347.1|14350.1|14349.1|14347.7|14347|133
1687805400000|2023-06-26 18:50:00|14347.7|14347|14349.7|14349|14350.1|14349.1|14347.5|14346.8|172
1687805700000|2023-06-26 18:55:00|14349.8|14349.1|14344.2|14343.5|14350.8|14350.1|14344|14343.3|319
1687806000000|2023-06-26 19:00:00|14344.1|14343.4|14349.3|14348.3|14349.7|14348.7|14343.9|14343.2|307
1687806300000|2023-06-26 19:05:00|14349.2|14348.2|14348.8|14348.1|14349.2|14348.2|14347.5|14346.5|202
1687806600000|2023-06-26 19:10:00|14348.7|14348|14349.5|14348.8|14349.9|14349|14346.5|14345.8|129
1687806900000|2023-06-26 19:15:00|14349.6|14348.9|14351.8|14350.8|14352.7|14352|14349.6|14348.9|129
1687807200000|2023-06-26 19:20:00|14351.7|14350.7|14351.9|14351.2|14352|14351.3|14349.8|14349.1|205
1687807500000|2023-06-26 19:25:00|14352|14351.3|14353.9|14352.9|14354.9|14353.9|14350.9|14350.2|166
1687807800000|2023-06-26 19:30:00|14353.7|14353|14353.8|14352.8|14355.1|14354.4|14353.3|14352.3|202
1687808100000|2023-06-26 19:35:00|14353.6|14352.6|14353.9|14353.2|14354.2|14353.4|14352.6|14351.9|95
1687808400000|2023-06-26 19:40:00|14353.7|14353|14352.8|14351.8|14355|14354|14352.1|14351.1|121
1687808700000|2023-06-26 19:45:00|14352.6|14351.6|14352.8|14352.1|14353.5|14352.7|14351.7|14351|156
1687809000000|2023-06-26 19:50:00|14352.7|14352|14352.3|14351.3|14353.9|14353.2|14352.2|14351.2|121
1687809300000|2023-06-26 19:55:00|14351.8|14351.1|14350.8|14349.8|14352.3|14351.3|14346.8|14346.1|317
1687809600000|2023-06-26 20:00:00|14350.9|14349.9|14349|14348|14352|14351|14348.6|14347.6|226
1687809900000|2023-06-26 20:05:00|14348.8|14347.8|14350|14349|14350|14349|14348.5|14347.5|105
1687810200000|2023-06-26 20:10:00|14351.2|14350.2|14350.2|14349.2|14351.4|14350.4|14349.9|14348.9|68
1687810500000|2023-06-26 20:15:00|14350.1|14349.1|14351.1|14350.1|14352.3|14351.3|14349.8|14348.8|51
1687810800000|2023-06-26 20:20:00|14351.2|14350.2|14351.8|14350.8|14351.9|14350.9|14350.7|14349.7|49
1687811100000|2023-06-26 20:25:00|14352|14351|14350.1|14349.1|14352|14351|14349.4|14348.4|83
1687811400000|2023-06-26 20:30:00|14349.9|14348.9|14351.7|14350.7|14351.7|14350.7|14349.9|14348.9|86
1687811700000|2023-06-26 20:35:00|14351.8|14350.8|14351.9|14350.9|14352.2|14351.2|14351.6|14350.6|27
1687812000000|2023-06-26 20:40:00|14352|14351|14351.7|14350.7|14352.7|14351.7|14351.6|14350.6|36
1687812300000|2023-06-26 20:45:00|14351.6|14350.6|14351.6|14350.6|14352.4|14351.1|14351|14350|83
1687812600000|2023-06-26 20:50:00|14351.7|14350.7|14352.7|14351.7|14354.1|14352.5|14350.7|14349.5|99
1687812900000|2023-06-26 20:55:00|14353.3|14351|14352.3|14349.1|14353.9|14351.5|14351.9|14349|255
1687813200000|2023-06-26 21:00:00|14353.7|14347.3|14353.6|14346.9|14355|14348.3|14352.1|14345.4|31
1687813500000|2023-06-26 21:05:00|14353.4|14346.7|14354.5|14347.8|14355.3|14348.6|14353.3|14346.6|58
1687813800000|2023-06-26 21:10:00|14354.4|14347.7|14353.8|14347.1|14354.6|14347.9|14353.5|14346.8|42
1687814100000|2023-06-26 21:15:00|14353.9|14347.2|14353|14346.3|14354.3|14347.6|14352.9|14346.2|33
1687814400000|2023-06-26 21:20:00|14353.1|14346.4|14352.7|14346.8|14353.4|14346.8|14352.7|14346.2|16
1687814700000|2023-06-26 21:25:00|14352.8|14346.9|14351.9|14346.7|14352.8|14346.9|14351.8|14346.6|20
1687815000000|2023-06-26 21:30:00|14351.8|14346.8|14351.8|14346.9|14351.8|14347.1|14351.5|14346.8|18
1687815300000|2023-06-26 21:35:00|14351.7|14346.8|14351.4|14347|14351.7|14347.1|14351.2|14346.4|85
1687815600000|2023-06-26 21:40:00|14351.2|14346.9|14351.4|14346.6|14351.5|14346.9|14351|14346.5|120
1687815900000|2023-06-26 21:45:00|14351.3|14346.5|14352.6|14346.3|14352.8|14346.7|14351|14345.9|81
1687816200000|2023-06-26 21:50:00|14352.5|14346.2|14350.4|14343.8|14352.7|14346.3|14350.1|14343.4|64
1687816500000|2023-06-26 21:55:00|14350.5|14343.7|14350.8|14344.9|14351.1|14345.5|14350|14343.7|102
1687816800000|2023-06-26 22:00:00|14350.7|14345.6|14350.5|14346.9|14351.4|14347.9|14349.5|14344.1|208
1687817100000|2023-06-26 22:05:00|14350.2|14347.3|14349.6|14346|14350.2|14347.4|14347.8|14344.3|105
1687817400000|2023-06-26 22:10:00|14349.7|14346.3|14347.9|14344.7|14349.7|14346.6|14347.9|14344.7|137
1687817700000|2023-06-26 22:15:00|14347.8|14344.6|14344.3|14341.8|14348|14345.4|14344.3|14341.8|251
1687818000000|2023-06-26 22:20:00|14344|14341.7|14345|14343.1|14345.4|14343.1|14344|14341.7|98
1687818300000|2023-06-26 22:25:00|14345.2|14343|14346.1|14343.7|14348.4|14345.9|14344.6|14342.5|202
1687818600000|2023-06-26 22:30:00|14346|14343.6|14347.4|14344.9|14348.5|14345.9|14345.6|14343.5|178
1687818900000|2023-06-26 22:35:00|14347.3|14345|14348|14345.8|14348.2|14346.4|14347.2|14344.8|88
1687819200000|2023-06-26 22:40:00|14347.9|14345.9|14347.7|14345.9|14348.3|14346.3|14347.2|14345.4|78
1687819500000|2023-06-26 22:45:00|14347.5|14346|14346.5|14344.8|14347.7|14346.2|14345.7|14343.8|122
1687819800000|2023-06-26 22:50:00|14346.6|14344.9|14346.2|14344.1|14346.6|14344.9|14345.6|14343.7|105
1687820100000|2023-06-26 22:55:00|14345.9|14344|14341.1|14339.4|14345.9|14344.1|14341.1|14339.3|220
1687820400000|2023-06-26 23:00:00|14341.2|14339.3|14342.1|14341.1|14344.3|14342.5|14341.2|14339.3|175
1687820700000|2023-06-26 23:05:00|14342.2|14341.2|14341.9|14340.9|14342.6|14341.2|14341.8|14340.5|95
1687821000000|2023-06-26 23:10:00|14342|14341|14343.6|14341.9|14343.6|14342.1|14341.8|14340.8|77
1687821300000|2023-06-26 23:15:00|14343.5|14342.5|14341.2|14339.6|14344.5|14342.8|14340.9|14339.4|158
1687821600000|2023-06-26 23:20:00|14341.4|14339.5|14340.1|14338.4|14341.4|14340.1|14338|14336.4|253
1687821900000|2023-06-26 23:25:00|14340.3|14338.5|14339.9|14338.4|14340.6|14339|14339.3|14338|99
1687822200000|2023-06-26 23:30:00|14340.6|14339|14341.3|14339.7|14342.2|14340.5|14339.6|14338.4|100
1687822500000|2023-06-26 23:35:00|14341.2|14339.8|14341.1|14340.1|14342.9|14341.2|14341.1|14339.7|83
1687822800000|2023-06-26 23:40:00|14341.2|14340.2|14341.7|14340.7|14343|14342|14341.1|14340.1|171
1687823100000|2023-06-26 23:45:00|14341.9|14340.9|14343.7|14342.7|14345.9|14344.9|14341.9|14340.6|347
1687823400000|2023-06-26 23:50:00|14343.8|14342.8|14345.3|14344.3|14346.1|14345.1|14343.7|14342.7|215
1687823700000|2023-06-26 23:55:00|14345.2|14344.2|14346.9|14345.9|14347.7|14346.7|14344.7|14343.7|285
1687824000000|2023-06-27 00:00:00|14348|14347|14347.9|14346.3|14353|14352|14342.5|14341.5|575
1687824300000|2023-06-27 00:05:00|14347.7|14346.7|14349.9|14348.9|14351|14350|14346.4|14345.2|326
1687824600000|2023-06-27 00:10:00|14349.8|14348.8|14346.6|14345.6|14350.8|14349.8|14346|14345|243
1687824900000|2023-06-27 00:15:00|14346.8|14345.8|14340.9|14339.9|14347.2|14346.2|14340.8|14339.8|357
1687825200000|2023-06-27 00:20:00|14340.8|14339.8|14342.4|14341.4|14342.7|14341.7|14339.9|14338.9|210
1687825500000|2023-06-27 00:25:00|14342.3|14341.3|14340.8|14339.8|14345.3|14344.3|14340.2|14339.2|280
1687825800000|2023-06-27 00:30:00|14340.9|14339.9|14339.8|14338.8|14342.2|14341.2|14336.6|14335.6|251
1687826100000|2023-06-27 00:35:00|14339.9|14338.9|14341.4|14340.4|14342.3|14341.3|14339|14338|156
1687826400000|2023-06-27 00:40:00|14341.3|14340.3|14343.3|14342.3|14345.4|14344.4|14340.1|14339.1|289
1687826700000|2023-06-27 00:45:00|14343.4|14342.4|14348.6|14347.6|14349.1|14348.1|14342.1|14341.1|303
1687827000000|2023-06-27 00:50:00|14348.7|14347.7|14357.4|14356.4|14357.8|14356.8|14347|14346|461
1687827300000|2023-06-27 00:55:00|14356.6|14355.6|14350.2|14349.2|14357|14356|14349.5|14348.5|343
1687827600000|2023-06-27 01:00:00|14349.9|14348.9|14346.3|14345.3|14352.4|14351.4|14345.8|14344.8|281
1687827900000|2023-06-27 01:05:00|14346.2|14345.2|14342.2|14341.2|14347.1|14346.1|14340.8|14339.8|334
1687828200000|2023-06-27 01:10:00|14342.1|14341.1|14342.4|14341.4|14343.6|14342.6|14341.7|14340.7|301
1687828500000|2023-06-27 01:15:00|14342.5|14341.5|14343.6|14342.6|14345.8|14344.8|14342.5|14341.5|349
1687828800000|2023-06-27 01:20:00|14343.4|14342.4|14344.3|14343.3|14344.5|14343.5|14341.1|14340.1|294
1687829100000|2023-06-27 01:25:00|14344.4|14343.4|14342.2|14341.2|14344.4|14343.4|14341.5|14340.5|231
1687829400000|2023-06-27 01:30:00|14342|14341|14342.4|14341.4|14344.5|14343.5|14341.4|14340.4|348
1687829700000|2023-06-27 01:35:00|14342.5|14341.5|14338.3|14337.3|14343.7|14342.7|14337.1|14336.1|330
1687830000000|2023-06-27 01:40:00|14338.4|14337.4|14335.1|14334.1|14339.7|14338.7|14334.9|14333.9|338
1687830300000|2023-06-27 01:45:00|14335.2|14334.2|14332.2|14331.2|14336.5|14335.5|14330|14329|368
1687830600000|2023-06-27 01:50:00|14332.3|14331.3|14330.9|14330.2|14334.1|14333.1|14328.9|14327.9|325
1687830900000|2023-06-27 01:55:00|14330.8|14330.1|14338.4|14337.4|14338.9|14337.9|14330.1|14329.1|306
1687831200000|2023-06-27 02:00:00|14338.5|14337.5|14337.7|14336.7|14341.4|14340.4|14337.5|14336.5|337
1687831500000|2023-06-27 02:05:00|14338|14337|14340.2|14339.2|14342.4|14341.4|14337.1|14336.1|331
1687831800000|2023-06-27 02:10:00|14340.1|14339.1|14343.5|14342.5|14343.6|14342.6|14339.1|14338.1|282
1687832100000|2023-06-27 02:15:00|14343.6|14342.6|14342.3|14341.3|14344.8|14343.9|14341.9|14340.9|256
1687832400000|2023-06-27 02:20:00|14342.4|14341.4|14342.4|14341.4|14343.5|14342.5|14341|14340|237
1687832700000|2023-06-27 02:25:00|14342.5|14341.5|14343.7|14342.7|14344.4|14343.5|14341|14340.1|273
1687833000000|2023-06-27 02:30:00|14343.8|14342.8|14343.5|14342.5|14345.7|14345|14343.3|14342.4|164
1687833300000|2023-06-27 02:35:00|14343.4|14342.4|14344.9|14343.9|14346.6|14345.6|14342.4|14341.6|233
1687833600000|2023-06-27 02:40:00|14344.8|14343.8|14345.7|14344.7|14346.1|14345.1|14343.6|14342.6|287
1687833900000|2023-06-27 02:45:00|14345.8|14344.8|14345.6|14344.6|14347.7|14346.7|14345.5|14344.5|228
1687834200000|2023-06-27 02:50:00|14345.7|14344.7|14341.9|14340.9|14345.7|14344.7|14341.5|14340.5|380
1687834500000|2023-06-27 02:55:00|14341.8|14340.8|14340|14339.3|14343|14342|14338.6|14337.6|249
1687834800000|2023-06-27 03:00:00|14340.1|14339.4|14337.2|14336.2|14341.6|14340.6|14335.4|14334.6|280
1687835100000|2023-06-27 03:05:00|14337.1|14336.1|14337.4|14336.7|14338|14337.3|14334.8|14333.8|248
1687835400000|2023-06-27 03:10:00|14337.5|14336.8|14335.4|14334.4|14339.8|14339.1|14335.4|14334.4|291
1687835700000|2023-06-27 03:15:00|14335.5|14334.5|14334.6|14333.6|14337.2|14336.5|14333.3|14332.5|178
1687836000000|2023-06-27 03:20:00|14334.3|14333.3|14335.9|14335.2|14336.2|14335.2|14334|14333.2|199
1687836300000|2023-06-27 03:25:00|14336|14335.3|14338.5|14337.5|14339.1|14338.1|14335.4|14334.7|225
1687836600000|2023-06-27 03:30:00|14338.6|14337.6|14337.7|14336.7|14339.2|14338.2|14336.1|14335.4|276
1687836900000|2023-06-27 03:35:00|14337.6|14336.6|14338.6|14337.9|14339|14338.1|14334.7|14333.7|311
1687837200000|2023-06-27 03:40:00|14338.5|14337.8|14339.6|14338.6|14340.3|14339.5|14337.3|14336.3|225
1687837500000|2023-06-27 03:45:00|14339.5|14338.5|14339.3|14338.6|14340.8|14339.9|14338.9|14338.2|204
1687837800000|2023-06-27 03:50:00|14339.2|14338.5|14342.4|14341.7|14343.2|14342.5|14339.1|14338.4|188
1687838100000|2023-06-27 03:55:00|14342.6|14341.6|14343.7|14342.7|14343.9|14343.1|14341.5|14340.5|255
1687838400000|2023-06-27 04:00:00|14343.8|14343|14345.2|14344.5|14346.9|14346|14343.4|14342.4|267
1687838700000|2023-06-27 04:05:00|14345.1|14344.4|14344.6|14343.6|14345.6|14344.6|14342.6|14341.6|210
1687839000000|2023-06-27 04:10:00|14344.7|14343.7|14347.4|14346.4|14348.5|14347.7|14344.5|14343.5|239
1687839300000|2023-06-27 04:15:00|14347.5|14346.5|14349.5|14348.5|14350.5|14349.8|14347.4|14346.4|241
1687839600000|2023-06-27 04:20:00|14349.4|14348.4|14352.4|14351.4|14352.9|14351.9|14349.3|14348.3|229
1687839900000|2023-06-27 04:25:00|14352.5|14351.5|14351.4|14350.4|14352.7|14351.7|14348.4|14347.4|356
1687840200000|2023-06-27 04:30:00|14351.3|14350.3|14349.2|14348.2|14352.6|14351.7|14349|14348.2|265
1687840500000|2023-06-27 04:35:00|14349.3|14348.3|14348|14347.3|14350.8|14349.8|14347.1|14346.1|183
1687840800000|2023-06-27 04:40:00|14347.9|14347.2|14349.6|14348.6|14350.7|14349.7|14347.5|14346.5|202
1687841100000|2023-06-27 04:45:00|14349.7|14348.7|14347.1|14346.1|14350.5|14349.5|14346.8|14345.8|225
1687841400000|2023-06-27 04:50:00|14347|14346|14350.2|14349.5|14350.2|14349.5|14345.8|14344.8|182
1687841700000|2023-06-27 04:55:00|14350.1|14349.4|14350.3|14349.3|14351.4|14350.5|14349.5|14348.5|276
1687842000000|2023-06-27 05:00:00|14350.4|14349.4|14351.2|14350.2|14352.2|14351.4|14349.6|14348.6|271
1687842300000|2023-06-27 05:05:00|14351.1|14350.1|14350.1|14349.1|14351.5|14350.6|14349.7|14348.7|161
1687842600000|2023-06-27 05:10:00|14350|14349|14348.4|14347.4|14350|14349|14347.9|14346.9|170
1687842900000|2023-06-27 05:15:00|14348.3|14347.3|14348.3|14347.3|14349.8|14348.8|14348|14347.1|180
1687843200000|2023-06-27 05:20:00|14348.2|14347.2|14349.6|14348.6|14350.2|14349.5|14347.9|14347.1|198
1687843500000|2023-06-27 05:25:00|14349.7|14348.7|14347.3|14346.6|14349.7|14348.7|14346.7|14346|207
1687843800000|2023-06-27 05:30:00|14347.2|14346.5|14347.3|14346.3|14348.5|14347.5|14346.5|14345.5|223
1687844100000|2023-06-27 05:35:00|14347.2|14346.2|14350.2|14349.2|14351.2|14350.2|14347.1|14346.1|218
1687844400000|2023-06-27 05:40:00|14350.3|14349.3|14351.7|14350.7|14351.8|14350.8|14349.4|14348.4|223
1687844700000|2023-06-27 05:45:00|14351.8|14350.8|14353.3|14352.6|14353.4|14352.7|14351.6|14350.6|171
1687845000000|2023-06-27 05:50:00|14353.4|14352.7|14357.7|14356.7|14359.2|14358.4|14351.8|14351.1|209
1687845300000|2023-06-27 05:55:00|14357.8|14356.8|14361.4|14360.4|14362.8|14361.9|14357.5|14356.5|318
1687845600000|2023-06-27 06:00:00|14361.7|14360.7|14365.8|14364.8|14366.5|14365.5|14359.4|14358.4|386
1687845900000|2023-06-27 06:05:00|14365.7|14364.7|14364.5|14363.5|14365.8|14365.1|14362.3|14361.3|310
1687846200000|2023-06-27 06:10:00|14364.6|14363.6|14357.3|14356.6|14364.6|14363.8|14356.3|14355.5|309
1687846500000|2023-06-27 06:15:00|14357.2|14356.5|14362.4|14361.4|14362.6|14361.6|14355.2|14354.5|321
1687846800000|2023-06-27 06:20:00|14362.3|14361.3|14359.4|14358.4|14362.3|14361.3|14358.8|14357.8|288
1687847100000|2023-06-27 06:25:00|14359.3|14358.3|14359|14358.3|14360.5|14359.5|14357.9|14357|284
1687847400000|2023-06-27 06:30:00|14358.9|14357.9|14353.5|14352.5|14358.9|14357.9|14352.2|14351.2|281
1687847700000|2023-06-27 06:35:00|14353.6|14352.6|14349.8|14348.8|14354.7|14353.7|14345.6|14344.6|351
1687848000000|2023-06-27 06:40:00|14349.6|14348.6|14347|14346.3|14351.5|14350.5|14347|14346.3|233
1687848300000|2023-06-27 06:45:00|14347.1|14346.4|14345.9|14344.9|14347.3|14346.5|14343.2|14342.2|374
1687848600000|2023-06-27 06:50:00|14345.8|14344.8|14346.3|14345.3|14346.5|14345.5|14344.6|14343.6|210
1687848900000|2023-06-27 06:55:00|14346.2|14345.2|14345|14344|14346.6|14345.6|14344.3|14343.4|278
1687849200000|2023-06-27 07:00:00|14344.9|14343.9|14349.7|14348.7|14350.5|14349.5|14340.4|14339.7|438
1687849500000|2023-06-27 07:05:00|14349.6|14348.6|14352.3|14351.3|14355.9|14354.9|14348.5|14347.7|441
1687849800000|2023-06-27 07:10:00|14352.2|14351.2|14349.5|14348.5|14353.1|14352.1|14346.3|14345.3|393
1687850100000|2023-06-27 07:15:00|14349.4|14348.4|14352.6|14351.6|14353.6|14352.6|14347.7|14346.7|387
1687850400000|2023-06-27 07:20:00|14352.5|14351.5|14351.2|14350.2|14353.6|14352.6|14348.1|14347.4|419
1687850700000|2023-06-27 07:25:00|14351.3|14350.3|14350.6|14349.6|14351.4|14350.4|14344.7|14343.7|391
1687851000000|2023-06-27 07:30:00|14351|14350|14350.8|14349.8|14353.8|14352.8|14348.2|14347.2|376
1687851300000|2023-06-27 07:35:00|14350.9|14349.9|14350.6|14349.6|14354.6|14353.6|14350.3|14349.3|369
1687851600000|2023-06-27 07:40:00|14350.5|14349.5|14348.6|14347.6|14350.7|14349.7|14347.1|14346.4|304
1687851900000|2023-06-27 07:45:00|14348.5|14347.5|14343.8|14342.8|14348.9|14347.9|14342.7|14342|363
1687852200000|2023-06-27 07:50:00|14343.9|14342.9|14346.4|14345.4|14349.2|14348.5|14343.8|14342.8|313
1687852500000|2023-06-27 07:55:00|14346.3|14345.3|14352.6|14351.6|14352.8|14351.8|14345.9|14344.9|374
1687852800000|2023-06-27 08:00:00|14352.4|14351.4|14354.5|14353.5|14360.1|14359.1|14352.2|14351.2|584
1687853100000|2023-06-27 08:05:00|14354.6|14353.6|14361.9|14360.9|14363|14362.1|14353.9|14352.9|501
1687853400000|2023-06-27 08:10:00|14362|14361|14367.8|14366.8|14370|14369|14361.3|14360.3|562
1687853700000|2023-06-27 08:15:00|14368.5|14367.5|14370.9|14369.9|14372.9|14371.9|14367.8|14366.8|463
1687854000000|2023-06-27 08:20:00|14371|14370|14366.4|14365.4|14376.5|14375.5|14366.4|14365.4|496
1687854300000|2023-06-27 08:25:00|14366.5|14365.5|14369.5|14368.5|14369.5|14368.5|14365.6|14364.6|368
1687854600000|2023-06-27 08:30:00|14369.6|14368.6|14370.8|14369.8|14372.3|14371.3|14368.1|14367.1|382
1687854900000|2023-06-27 08:35:00|14371.3|14370.3|14376.1|14375.1|14378.1|14377.1|14371.3|14370.3|378
1687855200000|2023-06-27 08:40:00|14376.2|14375.2|14374.6|14373.6|14377|14376|14373.9|14372.9|287
1687855500000|2023-06-27 08:45:00|14374.7|14373.7|14372.6|14371.6|14375.9|14374.9|14370.5|14369.5|293
1687855800000|2023-06-27 08:50:00|14372.7|14371.7|14370.8|14369.8|14372.9|14371.9|14368.8|14368.1|305
1687856100000|2023-06-27 08:55:00|14370.7|14369.7|14371.5|14370.5|14372.4|14371.4|14368.6|14367.7|335
1687856400000|2023-06-27 09:00:00|14371.6|14370.6|14373.6|14372.6|14375.2|14374.3|14370.7|14369.7|360
1687856700000|2023-06-27 09:05:00|14373.5|14372.5|14370.1|14369.1|14374.7|14373.7|14368.6|14367.7|331
1687857000000|2023-06-27 09:10:00|14370.3|14369.3|14371.2|14370.2|14373|14372|14369|14368|270
1687857300000|2023-06-27 09:15:00|14371.1|14370.1|14375.8|14374.8|14377.3|14376.6|14371.1|14370.1|303
1687857600000|2023-06-27 09:20:00|14375.7|14374.7|14379.1|14378.1|14379.4|14378.6|14373.9|14372.9|289
1687857900000|2023-06-27 09:25:00|14379|14378|14383.7|14382.7|14386.3|14385.5|14378.9|14378|368
1687858200000|2023-06-27 09:30:00|14383.8|14383.1|14388.4|14387.4|14388.5|14387.7|14381.8|14380.8|280
1687858500000|2023-06-27 09:35:00|14388.3|14387.3|14389.7|14388.7|14390.9|14389.9|14384.9|14383.9|448
1687858800000|2023-06-27 09:40:00|14389.8|14388.8|14389.5|14388.5|14394.8|14394.1|14388.9|14387.9|395
1687859100000|2023-06-27 09:45:00|14389.6|14388.6|14380.4|14379.7|14389.9|14389|14380.3|14379.6|310
1687859400000|2023-06-27 09:50:00|14380.3|14379.6|14385.6|14384.6|14386.3|14385.3|14380.1|14379.4|273
1687859700000|2023-06-27 09:55:00|14385.5|14384.5|14383.7|14382.7|14385.7|14385|14382.2|14381.5|324
1687860000000|2023-06-27 10:00:00|14383.6|14382.9|14384|14383|14384.1|14383.1|14380.7|14379.7|267
1687860300000|2023-06-27 10:05:00|14384.3|14383.3|14381.5|14380.8|14385.4|14384.4|14381.5|14380.8|294
1687860600000|2023-06-27 10:10:00|14381.7|14381|14384|14383|14384.8|14383.8|14379.3|14378.3|281
1687860900000|2023-06-27 10:15:00|14384.2|14383.2|14385.5|14384.5|14389.7|14388.7|14383.7|14382.7|225
1687861200000|2023-06-27 10:20:00|14385.3|14384.3|14388|14387|14388.9|14387.9|14384.8|14384|225
1687861500000|2023-06-27 10:25:00|14387.9|14386.9|14381.8|14381.1|14389.6|14388.6|14380.6|14379.6|263
1687861800000|2023-06-27 10:30:00|14381.7|14381|14384.9|14383.9|14386.1|14385.1|14380.8|14380.1|291
1687862100000|2023-06-27 10:35:00|14385|14384|14381|14380|14385.9|14384.9|14380|14379|292
1687862400000|2023-06-27 10:40:00|14380.9|14379.9|14375.2|14374.2|14381.5|14380.5|14374.4|14373.4|232
1687862700000|2023-06-27 10:45:00|14375.4|14374.4|14373.2|14372.2|14375.8|14374.8|14366.4|14365.4|270
1687863000000|2023-06-27 10:50:00|14373.3|14372.3|14374.6|14373.6|14376.6|14375.6|14373.1|14372.1|231
1687863300000|2023-06-27 10:55:00|14374.7|14373.7|14374.2|14373.5|14375.7|14375|14368.6|14367.6|311
1687863600000|2023-06-27 11:00:00|14374.1|14373.4|14376.8|14376.1|14378.8|14377.8|14373.3|14372.6|259
1687863900000|2023-06-27 11:05:00|14377.2|14376.5|14378.6|14377.6|14379.3|14378.3|14376|14375.1|253
1687864200000|2023-06-27 11:10:00|14378.7|14377.7|14372.1|14371.1|14379.2|14378.2|14372|14371|270
1687864500000|2023-06-27 11:15:00|14371.8|14370.8|14368.4|14367.4|14373.9|14372.9|14367.1|14366.1|423
1687864800000|2023-06-27 11:20:00|14368.5|14367.5|14368.7|14367.7|14370.4|14369.4|14367.1|14366.1|319
1687865100000|2023-06-27 11:25:00|14368.8|14367.8|14370.6|14369.6|14373.6|14372.6|14367.5|14366.5|388
1687865400000|2023-06-27 11:30:00|14370.5|14369.5|14370.4|14369.4|14370.9|14369.9|14367.9|14366.9|304
1687865700000|2023-06-27 11:35:00|14370.5|14369.5|14360.5|14359.8|14371|14370|14360.2|14359.3|349
1687866000000|2023-06-27 11:40:00|14360.7|14359.7|14361.9|14360.9|14365.1|14364.1|14359.1|14358.4|378
1687866300000|2023-06-27 11:45:00|14361.8|14360.8|14355.1|14354.1|14362.5|14361.8|14353.3|14352.6|406
1687866600000|2023-06-27 11:50:00|14355.2|14354.2|14354.3|14353.3|14357.3|14356.3|14350.1|14349.1|386
1687866900000|2023-06-27 11:55:00|14354.4|14353.4|14355.9|14354.9|14357.4|14356.4|14353.1|14352.1|393
1687867200000|2023-06-27 12:00:00|14355.7|14354.7|14354.9|14353.9|14359.6|14358.6|14352.4|14351.4|481
1687867500000|2023-06-27 12:05:00|14354.8|14353.8|14350.8|14349.8|14355.7|14354.7|14350.5|14349.5|365
1687867800000|2023-06-27 12:10:00|14351.2|14350.2|14340.3|14339.3|14351.9|14350.9|14337.8|14336.8|553
1687868100000|2023-06-27 12:15:00|14340.1|14339.1|14343.8|14342.8|14346.7|14345.7|14339.8|14338.8|461
1687868400000|2023-06-27 12:20:00|14344|14343|14344.8|14343.8|14344.8|14343.8|14339.2|14338.2|509
1687868700000|2023-06-27 12:25:00|14344.9|14343.9|14348.8|14345.1|14349.1|14347.6|14342.9|14341.9|482
1687869000000|2023-06-27 12:30:00|14348.7|14344.8|14355.5|14354.5|14363.3|14361.3|14348.7|14344.8|1304
1687869300000|2023-06-27 12:35:00|14355.6|14354.6|14349.9|14348.9|14358.5|14357.5|14342.7|14342|705
1687869600000|2023-06-27 12:40:00|14350|14349|14348.5|14347.5|14358|14357|14347.2|14346.2|624
1687869900000|2023-06-27 12:45:00|14348.6|14347.6|14357.8|14356.8|14359.1|14358.1|14345.7|14344.8|629
1687870200000|2023-06-27 12:50:00|14358|14357|14357.4|14356.4|14362.9|14361.9|14356.8|14355.8|620
1687870500000|2023-06-27 12:55:00|14357.5|14356.5|14355.5|14354.5|14357.6|14356.6|14350.8|14349.8|498
1687870800000|2023-06-27 13:00:00|14355.1|14354.4|14358.6|14357.6|14367|14366|14354.1|14353.3|656
1687871100000|2023-06-27 13:05:00|14358.7|14357.7|14359.6|14358.6|14362.5|14361.5|14357.3|14356.3|486
1687871400000|2023-06-27 13:10:00|14359.5|14358.5|14355.6|14354.9|14363.4|14362.4|14353.3|14352.6|527
1687871700000|2023-06-27 13:15:00|14355.5|14354.8|14345.3|14344.3|14355.5|14354.8|14342|14341|560
1687872000000|2023-06-27 13:20:00|14345.2|14344.2|14345.8|14344.8|14349.4|14348.7|14344.4|14343.4|437
1687872300000|2023-06-27 13:25:00|14345.9|14344.9|14338.4|14337.4|14346|14345|14338.4|14337.4|395
1687872600000|2023-06-27 13:30:00|14337.9|14337.2|14334.5|14333.8|14338.6|14337.7|14331.4|14330.7|792
1687872900000|2023-06-27 13:35:00|14334.1|14333.1|14335.9|14334.9|14340.3|14339.3|14330.5|14329.6|759
1687873200000|2023-06-27 13:40:00|14335.8|14334.8|14342.2|14341.2|14344.7|14343.7|14332.7|14331.7|737
1687873500000|2023-06-27 13:45:00|14341.9|14340.9|14347|14346|14347.4|14346.4|14338.7|14337.7|586
1687873800000|2023-06-27 13:50:00|14347.1|14346.1|14350.6|14349.6|14352.6|14351.6|14344.4|14343.4|566
1687874100000|2023-06-27 13:55:00|14350.7|14349.7|14350.7|14347.2|14356.5|14355.5|14349.7|14343.7|549
1687874400000|2023-06-27 14:00:00|14350.2|14347.3|14374.6|14373.6|14376.3|14375.3|14347.3|14341.5|1273
1687874700000|2023-06-27 14:05:00|14374.4|14373.4|14378.8|14377.8|14386.1|14385.1|14374.2|14373.2|1105
1687875000000|2023-06-27 14:10:00|14378.7|14377.7|14387|14386|14389.6|14388.6|14378.5|14377.5|763
1687875300000|2023-06-27 14:15:00|14386.9|14385.9|14379.8|14378.8|14389.7|14388.7|14379.4|14378.4|678
1687875600000|2023-06-27 14:20:00|14379.7|14378.7|14384.7|14383.7|14386.7|14385.7|14376.3|14375.3|525
1687875900000|2023-06-27 14:25:00|14384.6|14383.6|14385.3|14384.3|14388.9|14387.9|14383.3|14382.3|479
1687876200000|2023-06-27 14:30:00|14385.1|14384.4|14385.4|14384.7|14385.9|14384.9|14377.2|14376.5|489
1687876500000|2023-06-27 14:35:00|14385.6|14384.6|14394.4|14393.4|14396.6|14395.9|14385.3|14384.3|660
1687876800000|2023-06-27 14:40:00|14394.3|14393.3|14400.1|14399.4|14400.2|14399.5|14394.1|14393.1|512
1687877100000|2023-06-27 14:45:00|14400.2|14399.5|14395.9|14394.9|14400.7|14400|14395.2|14394.3|450
1687877400000|2023-06-27 14:50:00|14395.8|14394.8|14403.5|14402.5|14408.2|14407.2|14393.7|14392.7|674
1687877700000|2023-06-27 14:55:00|14403.9|14402.9|14404.7|14404|14407.8|14407.1|14401.4|14400.7|515
1687878000000|2023-06-27 15:00:00|14404.6|14403.9|14408.7|14408|14412.5|14411.8|14401.3|14400.6|584
1687878300000|2023-06-27 15:05:00|14408.6|14407.9|14414.2|14413.2|14418|14417.3|14406.3|14405.3|492
1687878600000|2023-06-27 15:10:00|14414.1|14413.1|14415|14414|14417.2|14416.5|14411|14410|454
1687878900000|2023-06-27 15:15:00|14414.8|14413.8|14413.1|14412.1|14416.3|14415.5|14411.9|14410.9|441
1687879200000|2023-06-27 15:20:00|14413.2|14412.2|14403.3|14402.3|14415.3|14414.4|14401.2|14400.2|513
1687879500000|2023-06-27 15:25:00|14403.6|14402.6|14405.8|14405.1|14408.4|14407.6|14402.8|14401.8|336
1687879800000|2023-06-27 15:30:00|14405.9|14405.2|14401.9|14400.9|14408.4|14407.7|14401.7|14400.9|397
1687880100000|2023-06-27 15:35:00|14401.8|14400.8|14394.1|14393.4|14403.2|14402.2|14390.6|14389.9|422
1687880400000|2023-06-27 15:40:00|14394.3|14393.6|14400.3|14399.3|14400.9|14399.9|14393.8|14393.1|344
1687880700000|2023-06-27 15:45:00|14400.2|14399.2|14396.7|14396|14401.1|14400.4|14396|14395|315
1687881000000|2023-06-27 15:50:00|14396.8|14396.1|14399.3|14398.3|14400.3|14399.6|14396.4|14395.7|271
1687881300000|2023-06-27 15:55:00|14399.5|14398.5|14401.3|14400.6|14401.4|14400.7|14395.5|14394.8|299
1687881600000|2023-06-27 16:00:00|14401.1|14400.4|14402.1|14401.4|14402.6|14401.9|14399|14398|307
1687881900000|2023-06-27 16:05:00|14402|14401.3|14400|14399|14402.4|14401.7|14399.7|14399|270
1687882200000|2023-06-27 16:10:00|14400.1|14399.1|14390.8|14389.8|14401.3|14400.3|14390.1|14389.1|355
1687882500000|2023-06-27 16:15:00|14390.7|14389.7|14395.2|14394.2|14395.7|14395|14389.8|14388.8|303
1687882800000|2023-06-27 16:20:00|14395.1|14394.1|14390.6|14389.9|14395.1|14394.1|14388|14387|311
1687883100000|2023-06-27 16:25:00|14390.7|14390|14392.1|14391.1|14394.4|14393.4|14389.8|14388.9|275
1687883400000|2023-06-27 16:30:00|14392|14391|14396.3|14395.3|14396.4|14395.4|14391.3|14390.3|310
1687883700000|2023-06-27 16:35:00|14396.4|14395.4|14395.4|14394.4|14396.6|14395.6|14394.1|14393.1|300
1687884000000|2023-06-27 16:40:00|14395.6|14394.6|14397|14396|14397.1|14396.1|14392.3|14391.3|320
1687884300000|2023-06-27 16:45:00|14397.1|14396.1|14396.4|14395.4|14397.3|14396.3|14394|14393|283
1687884600000|2023-06-27 16:50:00|14396.5|14395.5|14395.3|14394.3|14396.6|14395.7|14392.5|14391.5|233
1687884900000|2023-06-27 16:55:00|14395.2|14394.2|14397.9|14397.2|14398.9|14397.9|14395.2|14394.2|295
1687885200000|2023-06-27 17:00:00|14398|14397.3|14402.2|14401.5|14403|14402|14397.5|14396.8|301
1687885500000|2023-06-27 17:05:00|14401.2|14400.5|14406.9|14405.9|14407|14406|14400.1|14399.3|341
1687885800000|2023-06-27 17:10:00|14407.3|14406.3|14407.4|14406.4|14408.9|14408.2|14406|14405.3|275
1687886100000|2023-06-27 17:15:00|14407.3|14406.3|14400.4|14399.4|14407.3|14406.3|14400.2|14399.2|200
1687886400000|2023-06-27 17:20:00|14400.5|14399.5|14402.1|14401.1|14403.1|14402.1|14400.2|14399.2|232
1687886700000|2023-06-27 17:25:00|14402|14401|14399.1|14398.1|14402.7|14401.7|14398.9|14398|285
1687887000000|2023-06-27 17:30:00|14399|14398|14396.9|14396.2|14399.3|14398.3|14396.2|14395.2|175
1687887300000|2023-06-27 17:35:00|14396.8|14396.1|14398.8|14398.1|14400.5|14399.5|14396.6|14395.9|158
1687887600000|2023-06-27 17:40:00|14398.9|14398.2|14403|14402.3|14403|14402.3|14397.9|14397.2|206
1687887900000|2023-06-27 17:45:00|14403.3|14402.6|14402.4|14401.4|14404.1|14403.1|14401|14400|228
1687888200000|2023-06-27 17:50:00|14402.5|14401.5|14399|14398|14403.2|14402.2|14396.9|14396.1|213
1687888500000|2023-06-27 17:55:00|14399.2|14398.2|14397.6|14396.9|14401.8|14400.8|14397.4|14396.7|202
1687888800000|2023-06-27 18:00:00|14397.7|14397|14399.7|14399|14400.2|14399.3|14396.7|14396|177
1687889100000|2023-06-27 18:05:00|14399.8|14399.1|14398.8|14397.8|14401|14400.3|14397.4|14396.4|216
1687889400000|2023-06-27 18:10:00|14398.9|14397.9|14399.7|14399|14400.3|14399.6|14397.7|14397|222
1687889700000|2023-06-27 18:15:00|14399.9|14399.2|14400.8|14399.8|14401.4|14400.4|14399.2|14398.5|182
1687890000000|2023-06-27 18:20:00|14400.9|14399.9|14403.9|14403.2|14405.4|14404.7|14400.7|14399.9|200
1687890300000|2023-06-27 18:25:00|14404.1|14403.1|14403.7|14403|14404.9|14404.2|14402.5|14401.8|218
1687890600000|2023-06-27 18:30:00|14403.5|14402.8|14402.1|14401.4|14403.6|14402.9|14400.8|14399.8|162
1687890900000|2023-06-27 18:35:00|14402.2|14401.5|14403.7|14403|14404.7|14404|14402|14401.3|201
1687891200000|2023-06-27 18:40:00|14404.1|14403.4|14403.1|14402.4|14404.8|14404.1|14402.9|14402.2|121
1687891500000|2023-06-27 18:45:00|14403|14402.3|14403.2|14402.5|14404.9|14404.2|14402.1|14401.4|153
1687891800000|2023-06-27 18:50:00|14403.3|14402.6|14403.4|14402.7|14403.4|14402.7|14402.9|14402.2|70
1687892100000|2023-06-27 18:55:00|14403.3|14402.6|14404.3|14403.3|14405.4|14404.7|14403|14402.3|145
1687892400000|2023-06-27 19:00:00|14404.2|14403.2|14404.4|14403.4|14404.7|14403.7|14400.5|14399.8|260
1687892700000|2023-06-27 19:05:00|14404.5|14403.5|14404.2|14403.2|14404.9|14403.9|14402.6|14401.6|162
1687893000000|2023-06-27 19:10:00|14404.3|14403.3|14404.1|14403.4|14405.9|14404.9|14403.1|14402.4|112
1687893300000|2023-06-27 19:15:00|14404.2|14403.5|14406.1|14405.4|14407.5|14406.5|14402.4|14401.7|181
1687893600000|2023-06-27 19:20:00|14406.2|14405.5|14405.2|14404.2|14406.5|14405.5|14404.6|14403.6|155
1687893900000|2023-06-27 19:25:00|14405.1|14404.1|14405.4|14404.4|14406.8|14406.1|14403.9|14403.1|145
1687894200000|2023-06-27 19:30:00|14405.3|14404.3|14405.8|14405.1|14406.2|14405.5|14405|14404.2|173
1687894500000|2023-06-27 19:35:00|14405.9|14405.2|14404.1|14403.4|14406.4|14405.7|14403.1|14402.4|139
1687894800000|2023-06-27 19:40:00|14404|14403.3|14404.2|14403.5|14404.2|14403.5|14402.4|14401.7|117
1687895100000|2023-06-27 19:45:00|14404.3|14403.6|14405|14404.3|14405.1|14404.4|14402.8|14402.1|134
1687895400000|2023-06-27 19:50:00|14405.1|14404.4|14404.9|14403.9|14405.3|14404.4|14403.8|14402.8|150
1687895700000|2023-06-27 19:55:00|14405|14404|14400.7|14400|14405.3|14404.3|14400.4|14399.7|236
1687896000000|2023-06-27 20:00:00|14400.6|14399.9|14403.1|14402.1|14403.3|14402.5|14400.1|14399.2|186
1687896300000|2023-06-27 20:05:00|14403.2|14402.2|14403.3|14402.3|14403.6|14402.6|14401.8|14400.8|101
1687896600000|2023-06-27 20:10:00|14403.2|14402.2|14404.3|14403.3|14404.5|14403.5|14403.2|14402.2|108
1687896900000|2023-06-27 20:15:00|14404.4|14403.4|14405.3|14404.6|14405.3|14404.6|14403.9|14402.9|63
1687897200000|2023-06-27 20:20:00|14405.2|14404.5|14406.1|14405.1|14406.7|14405.7|14405|14404|95
1687897500000|2023-06-27 20:25:00|14406.2|14405.2|14404.2|14403.2|14406.2|14405.2|14402.8|14401.8|139
1687897800000|2023-06-27 20:30:00|14404.3|14403.3|14405.8|14404.8|14406.1|14405.1|14404.3|14403.3|133
1687898100000|2023-06-27 20:35:00|14405.9|14404.9|14406.1|14405.1|14406.6|14405.6|14405.9|14404.9|41
1687898400000|2023-06-27 20:40:00|14406|14405|14406.5|14405.5|14406.7|14405.7|14405.5|14404.5|65
1687898700000|2023-06-27 20:45:00|14406.6|14405.6|14408.2|14407.2|14409.2|14408|14406.6|14405.6|170
1687899000000|2023-06-27 20:50:00|14408.4|14406.9|14409|14407.5|14409|14407.8|14407.3|14406.2|241
1687899300000|2023-06-27 20:55:00|14409.5|14407.1|14409.3|14405.8|14410.4|14408|14407.8|14405.1|475
1687899600000|2023-06-27 21:00:00|14409.6|14405.4|14410.3|14403.6|14411.1|14405.4|14409.4|14403.2|27
1687899900000|2023-06-27 21:05:00|14410.1|14403.4|14409.8|14403.1|14411|14404.3|14409.7|14403.1|31
1687900200000|2023-06-27 21:10:00|14409.7|14403|14408.9|14403.5|14409.8|14403.5|14408.2|14402.7|27
1687900500000|2023-06-27 21:15:00|14408.8|14403.7|14410.1|14404.5|14410.8|14404.5|14408.8|14403.7|23
1687900800000|2023-06-27 21:20:00|14410.2|14404.4|14410|14404.7|14410.4|14404.7|14410|14404.4|6
1687901100000|2023-06-27 21:25:00|14410.1|14404.8|14410.2|14404.1|14410.3|14404.8|14409.8|14403.9|15
1687901400000|2023-06-27 21:30:00|14410.1|14404.3|14409.3|14404|14410.1|14404.3|14409.3|14404|31
1687901700000|2023-06-27 21:35:00|14409.2|14404.1|14408.6|14403.9|14409.7|14404.5|14408.5|14403.8|48
1687902000000|2023-06-27 21:40:00|14408.5|14403.8|14408.8|14403.8|14408.8|14404.1|14408.4|14403.8|60
1687902300000|2023-06-27 21:45:00|14408.9|14403.9|14408.2|14401.7|14410|14404|14407.8|14401.1|108
1687902600000|2023-06-27 21:50:00|14408.1|14401.8|14406.8|14400.1|14408.2|14401.8|14405.8|14399.1|42
1687902900000|2023-06-27 21:55:00|14406.6|14399.9|14407.2|14400.7|14408|14401.3|14406.5|14399.8|60
1687903200000|2023-06-27 22:00:00|14406.9|14400.2|14405.9|14400.8|14411.1|14405.6|14405.5|14399.6|430
1687903500000|2023-06-27 22:05:00|14405.5|14401.1|14404.8|14402|14406.3|14402.9|14404|14400.4|117
1687903800000|2023-06-27 22:10:00|14404.7|14401.9|14402.3|14400|14405.5|14402.7|14401.2|14398.8|296
1687904100000|2023-06-27 22:15:00|14402.6|14400.3|14401.9|14399.5|14404.1|14402.2|14400.8|14398.8|276
1687904400000|2023-06-27 22:20:00|14402|14399.4|14404.1|14401.9|14404.6|14402.6|14401.5|14399.4|216
1687904700000|2023-06-27 22:25:00|14404|14401.8|14402.8|14400.7|14404.3|14402.4|14402.7|14400.7|248
1687905000000|2023-06-27 22:30:00|14402.9|14400.6|14403.7|14401.8|14404.1|14402.3|14401.4|14399.1|327
1687905300000|2023-06-27 22:35:00|14403|14401|14402.9|14401|14404.4|14402.5|14402|14400.1|307
1687905600000|2023-06-27 22:40:00|14403|14401.1|14403.4|14401.5|14403.7|14402|14402.2|14400.2|145
1687905900000|2023-06-27 22:45:00|14403.3|14401.2|14402.6|14401.1|14403.9|14402|14401|14399.3|278
1687906200000|2023-06-27 22:50:00|14402.7|14400.9|14401.7|14399.7|14403.1|14401.2|14401.7|14399.7|143
1687906500000|2023-06-27 22:55:00|14401.6|14399.8|14397.2|14396.2|14401.9|14400|14394.9|14393.1|388
1687906800000|2023-06-27 23:00:00|14397.3|14396.3|14395.5|14393.7|14397.6|14396.3|14394|14392.7|283
1687907100000|2023-06-27 23:05:00|14395.4|14393.8|14393.1|14391.6|14395.4|14394.2|14393.1|14391.6|195
1687907400000|2023-06-27 23:10:00|14393.4|14392.4|14394.1|14392.5|14396.4|14395.2|14393.4|14392|156
1687907700000|2023-06-27 23:15:00|14394.2|14392.6|14388.1|14386.2|14394.8|14393.3|14388.1|14386.2|205
1687908000000|2023-06-27 23:20:00|14388.2|14387.2|14390|14389|14390.7|14389.3|14388.2|14387.2|174
1687908300000|2023-06-27 23:25:00|14390.1|14389.1|14389.3|14388.3|14390.8|14389.8|14388.7|14387.7|84
1687908600000|2023-06-27 23:30:00|14389.4|14388.4|14386.9|14385.9|14390.6|14389.3|14386.9|14385.9|125
1687908900000|2023-06-27 23:35:00|14387.7|14386.7|14382.9|14381.9|14387.8|14386.8|14381.7|14380.4|228
1687909200000|2023-06-27 23:40:00|14382.7|14381.7|14383.8|14382.2|14385.4|14384.1|14380.8|14379.8|288
1687909500000|2023-06-27 23:45:00|14384.1|14382.8|14383.8|14382.8|14386.1|14385|14379.6|14378.6|467
1687909800000|2023-06-27 23:50:00|14384.3|14383.3|14384.2|14383.2|14384.7|14383.7|14381.1|14380.1|280
1687910100000|2023-06-27 23:55:00|14384.4|14383.4|14388.3|14387.3|14390.2|14388.7|14383.5|14382.5|619
1687910400000|2023-06-28 00:00:00|14388.6|14387.1|14384.1|14383.1|14392.2|14391|14383.8|14382.8|608
1687910700000|2023-06-28 00:05:00|14383.9|14382.9|14382.3|14381.3|14385.3|14384.2|14378.7|14377.7|434
1687911000000|2023-06-28 00:10:00|14382.6|14381.6|14376.9|14375.9|14384.2|14383.2|14376.5|14375.3|504
1687911300000|2023-06-28 00:15:00|14376.8|14375.8|14380.2|14379.2|14383.3|14382.3|14376.3|14375.3|369
1687911600000|2023-06-28 00:20:00|14380.3|14379.3|14378.4|14377.4|14380.3|14379.3|14373.7|14372.7|339
1687911900000|2023-06-28 00:25:00|14378.6|14377.6|14381.4|14380.4|14382.5|14381.5|14378.3|14377.3|255
1687912200000|2023-06-28 00:30:00|14381.3|14380.3|14384.2|14383.2|14384.4|14383.4|14379.1|14378.1|284
1687912500000|2023-06-28 00:35:00|14384.3|14383.3|14382.8|14381.8|14385.5|14384.5|14382.7|14381.7|277
1687912800000|2023-06-28 00:40:00|14382.7|14381.7|14385.6|14384.6|14386.6|14385.6|14382.4|14381.6|235
1687913100000|2023-06-28 00:45:00|14385.7|14384.7|14385.6|14384.6|14389.5|14388.5|14383.8|14382.8|303
1687913400000|2023-06-28 00:50:00|14385.4|14384.4|14384.7|14383.7|14390.2|14389.2|14381.7|14380.7|579
1687913700000|2023-06-28 00:55:00|14383.7|14383|14380.5|14379.5|14386.1|14385.3|14379.7|14379|464
1687914000000|2023-06-28 01:00:00|14380.6|14379.6|14387.5|14386.5|14388.8|14387.8|14380.5|14379.5|331
1687914300000|2023-06-28 01:05:00|14386.7|14385.7|14385.7|14384.7|14387.3|14386.3|14383.3|14382.3|243
1687914600000|2023-06-28 01:10:00|14385.6|14384.6|14385.5|14384.5|14386.6|14385.6|14383.7|14382.7|244
1687914900000|2023-06-28 01:15:00|14386.4|14385.4|14390|14389|14390.8|14389.8|14386.2|14385.2|361
1687915200000|2023-06-28 01:20:00|14389.9|14388.9|14389.9|14388.9|14391.9|14390.9|14388.8|14387.8|308
1687915500000|2023-06-28 01:25:00|14389.8|14388.8|14388.6|14387.6|14391.1|14390.4|14388.2|14387.2|235
1687915800000|2023-06-28 01:30:00|14388.5|14387.8|14382.8|14381.8|14390.7|14389.7|14381.8|14380.8|579
1687916100000|2023-06-28 01:35:00|14382.9|14381.9|14384|14383|14386.2|14385.2|14378.3|14377.3|533
1687916400000|2023-06-28 01:40:00|14383.9|14382.9|14381.7|14380.7|14383.9|14382.9|14378.2|14377.2|392
1687916700000|2023-06-28 01:45:00|14381.6|14380.6|14385.5|14384.5|14386.7|14385.7|14380.8|14379.8|381
1687917000000|2023-06-28 01:50:00|14385.6|14384.6|14388.2|14387.2|14390.7|14389.7|14385.6|14384.6|312
1687917300000|2023-06-28 01:55:00|14388.3|14387.3|14390.5|14389.5|14392.6|14391.6|14388.2|14387.2|349
1687917600000|2023-06-28 02:00:00|14390.6|14389.6|14391.3|14390.3|14393.3|14392.5|14389.8|14388.8|314
1687917900000|2023-06-28 02:05:00|14391.2|14390.2|14392.9|14391.9|14393.2|14392.2|14390.8|14389.8|254
1687918200000|2023-06-28 02:10:00|14393|14392|14393.4|14392.7|14393.7|14392.8|14391.3|14390.3|283
1687918500000|2023-06-28 02:15:00|14393.3|14392.6|14394.5|14393.5|14396.7|14396|14393.1|14392.4|272
1687918800000|2023-06-28 02:20:00|14394.4|14393.4|14399.9|14398.9|14400.1|14399.4|14391.7|14390.7|332
1687919100000|2023-06-28 02:25:00|14400.2|14399.2|14398.2|14397.2|14400.2|14399.2|14397|14396|321
1687919400000|2023-06-28 02:30:00|14398.5|14397.5|14399.6|14398.6|14400.5|14399.8|14397.7|14396.7|284
1687919700000|2023-06-28 02:35:00|14399.7|14398.7|14402.9|14401.9|14405.5|14404.5|14399.6|14398.6|282
1687920000000|2023-06-28 02:40:00|14403|14402|14403.9|14402.9|14405.3|14404.3|14403|14402|295
1687920300000|2023-06-28 02:45:00|14403.8|14402.8|14399.3|14398.3|14404.8|14403.8|14398.6|14397.6|280
1687920600000|2023-06-28 02:50:00|14399.2|14398.2|14397.6|14396.6|14400|14399.3|14396.5|14395.5|300
1687920900000|2023-06-28 02:55:00|14397.5|14396.5|14393.2|14392.2|14399|14398.3|14392.4|14391.7|240
1687921200000|2023-06-28 03:00:00|14393.1|14392.1|14389.4|14388.4|14393.8|14392.8|14388.6|14387.6|245
1687921500000|2023-06-28 03:05:00|14389.6|14388.6|14390.8|14389.8|14391.9|14390.9|14388.3|14387.5|277
1687921800000|2023-06-28 03:10:00|14390.7|14389.7|14390.6|14389.6|14391.8|14390.8|14387.2|14386.5|199
1687922100000|2023-06-28 03:15:00|14390.7|14389.7|14386.4|14385.4|14390.9|14389.9|14385.5|14384.5|206
1687922400000|2023-06-28 03:20:00|14386.5|14385.5|14386.5|14385.5|14388.4|14387.4|14386.3|14385.3|183
1687922700000|2023-06-28 03:25:00|14386.6|14385.6|14389|14388|14389.2|14388.2|14386.5|14385.5|161
1687923000000|2023-06-28 03:30:00|14389.1|14388.1|14387.4|14386.4|14389.5|14388.5|14386.5|14385.5|278
1687923300000|2023-06-28 03:35:00|14387.6|14386.6|14390.7|14389.7|14391.9|14390.9|14387.4|14386.4|180
1687923600000|2023-06-28 03:40:00|14390.6|14389.6|14391.8|14390.8|14392.9|14391.9|14389.7|14388.7|188
1687923900000|2023-06-28 03:45:00|14391.7|14390.7|14390.3|14389.3|14392.9|14391.9|14389.9|14388.9|225
1687924200000|2023-06-28 03:50:00|14390|14389|14395|14394|14395.1|14394.1|14389.9|14388.9|155
1687924500000|2023-06-28 03:55:00|14395.1|14394.1|14399.6|14398.6|14401.1|14400.2|14395|14394|274
1687924800000|2023-06-28 04:00:00|14398.9|14398.2|14394.6|14393.6|14399.1|14398.2|14394.2|14393.2|269
1687925100000|2023-06-28 04:05:00|14394.7|14393.7|14394.7|14393.7|14397|14396.1|14394.5|14393.5|232
1687925400000|2023-06-28 04:10:00|14394.6|14393.6|14391.9|14390.9|14395.1|14394.1|14391.7|14390.7|158
1687925700000|2023-06-28 04:15:00|14391.8|14390.8|14393.8|14392.8|14395|14394|14391.2|14390.2|189
1687926000000|2023-06-28 04:20:00|14393.7|14392.7|14395|14394|14395.8|14394.8|14392.3|14391.3|226
1687926300000|2023-06-28 04:25:00|14395.1|14394.1|14396.2|14395.2|14396.2|14395.2|14394.1|14393.1|172
1687926600000|2023-06-28 04:30:00|14396.1|14395.1|14399.2|14398.2|14399.3|14398.3|14395|14394|171
1687926900000|2023-06-28 04:35:00|14399.1|14398.1|14397.4|14396.4|14402.2|14401.2|14397|14396|251
1687927200000|2023-06-28 04:40:00|14397.5|14396.5|14398|14397|14399.1|14398.1|14396.3|14395.3|191
1687927500000|2023-06-28 04:45:00|14397.9|14396.9|14398.1|14397.1|14398.2|14397.2|14395.6|14394.6|186
1687927800000|2023-06-28 04:50:00|14398.2|14397.2|14398.1|14397.1|14400.3|14399.3|14397.9|14397|219
1687928100000|2023-06-28 04:55:00|14398|14397|14399.5|14398.5|14401.2|14400.2|14397.2|14396.2|307
1687928400000|2023-06-28 05:00:00|14399.4|14398.4|14401|14400|14404.1|14403.1|14399.4|14398.4|292
1687928700000|2023-06-28 05:05:00|14401.4|14400.4|14400.1|14399.1|14404.2|14403.2|14399.8|14398.8|266
1687929000000|2023-06-28 05:10:00|14400|14399|14398.1|14397.1|14400.1|14399.1|14397.1|14396.1|209
1687929300000|2023-06-28 05:15:00|14398|14397|14396.3|14395.3|14400.2|14399.2|14396.3|14395.3|248
1687929600000|2023-06-28 05:20:00|14396.4|14395.4|14392.4|14391.4|14397.7|14396.9|14391.9|14390.9|246
1687929900000|2023-06-28 05:25:00|14392.3|14391.3|14391|14390|14394.2|14393.2|14390.4|14389.4|245
1687930200000|2023-06-28 05:30:00|14391.1|14390.1|14392.2|14391.2|14394.3|14393.3|14390.8|14389.8|266
1687930500000|2023-06-28 05:35:00|14392.1|14391.1|14395.9|14394.9|14396|14395|14391.9|14390.9|209
1687930800000|2023-06-28 05:40:00|14396|14395|14396.3|14395.3|14396.3|14395.3|14392|14391|225
1687931100000|2023-06-28 05:45:00|14396.2|14395.2|14398.1|14397.1|14400.1|14399.1|14395.8|14394.8|189
1687931400000|2023-06-28 05:50:00|14398|14397|14394|14393|14401.6|14400.6|14392.9|14392.2|237
1687931700000|2023-06-28 05:55:00|14393.9|14392.9|14397.2|14396.2|14398.3|14397.3|14393.4|14392.4|279
1687932000000|2023-06-28 06:00:00|14397|14396|14395.4|14394.4|14399.6|14398.6|14395.4|14394.4|307
1687932300000|2023-06-28 06:05:00|14395.2|14394.2|14394.2|14393.2|14397.1|14396.1|14392.4|14391.4|257
1687932600000|2023-06-28 06:10:00|14394.5|14393.8|14392.9|14391.9|14397|14396|14391.7|14390.9|333
1687932900000|2023-06-28 06:15:00|14393|14392|14389.8|14389.1|14394.9|14393.9|14389.5|14388.8|306
1687933200000|2023-06-28 06:20:00|14389.7|14389|14393.3|14392.3|14393.8|14392.8|14386.8|14386|284
1687933500000|2023-06-28 06:25:00|14393.2|14392.2|14391.2|14390.5|14394.2|14393.2|14389.1|14388.3|284
1687933800000|2023-06-28 06:30:00|14391.3|14390.6|14392.4|14391.4|14393.7|14392.7|14389.8|14389.1|366
1687934100000|2023-06-28 06:35:00|14392.2|14391.2|14391.1|14390.4|14392.4|14391.6|14389.3|14388.6|252
1687934400000|2023-06-28 06:40:00|14391.9|14390.9|14396.4|14395.7|14398.2|14397.5|14391.9|14390.9|352
1687934700000|2023-06-28 06:45:00|14396.5|14395.8|14398.4|14397.4|14399.4|14398.4|14394.2|14393.2|250
1687935000000|2023-06-28 06:50:00|14398.3|14397.3|14395.8|14395.1|14399.2|14398.2|14395.3|14394.3|250
1687935300000|2023-06-28 06:55:00|14395.9|14395.2|14399.7|14398.7|14403.7|14402.7|14395.4|14394.7|366
1687935600000|2023-06-28 07:00:00|14399.6|14398.6|14400.3|14399.3|14402|14401|14395.5|14394.5|477
1687935900000|2023-06-28 07:05:00|14400.2|14399.2|14406.2|14405.2|14407.4|14406.4|14397|14396|410
1687936200000|2023-06-28 07:10:00|14406.1|14405.1|14400.3|14399.3|14407.4|14406.4|14396.5|14395.5|513
1687936500000|2023-06-28 07:15:00|14400.4|14399.4|14404.1|14403.1|14408|14407.1|14400.1|14399.1|524
1687936800000|2023-06-28 07:20:00|14404.2|14403.2|14403.6|14402.6|14405.1|14404.1|14398.2|14397.2|375
1687937100000|2023-06-28 07:25:00|14403.7|14402.7|14411.1|14410.1|14412.2|14411.2|14403.2|14402.2|518
1687937400000|2023-06-28 07:30:00|14410.6|14409.6|14411.8|14410.8|14416.7|14416|14410.1|14409.1|506
1687937700000|2023-06-28 07:35:00|14412.1|14411.1|14415.3|14414.3|14415.8|14415.1|14411.6|14410.6|436
1687938000000|2023-06-28 07:40:00|14415.8|14414.8|14416.6|14415.6|14420.2|14419.2|14415.8|14414.8|495
1687938300000|2023-06-28 07:45:00|14416.5|14415.5|14412.1|14411.1|14417.3|14416.3|14411.1|14410.1|459
1687938600000|2023-06-28 07:50:00|14412.2|14411.2|14413.8|14412.8|14416.5|14415.5|14410.9|14409.9|396
1687938900000|2023-06-28 07:55:00|14413.9|14412.9|14408.3|14407.3|14414.4|14413.4|14407.6|14406.7|423
1687939200000|2023-06-28 08:00:00|14408.2|14407.2|14398.9|14397.9|14410.5|14409.5|14398.7|14397.9|396
1687939500000|2023-06-28 08:05:00|14398.8|14397.8|14405.3|14404.6|14406.9|14405.9|14395.1|14394.1|477
1687939800000|2023-06-28 08:10:00|14405.4|14404.7|14410.9|14409.9|14411.3|14410.5|14404.3|14403.5|387
1687940100000|2023-06-28 08:15:00|14411|14410|14417.4|14416.4|14417.5|14416.5|14411|14410|300
1687940400000|2023-06-28 08:20:00|14417.3|14416.3|14425.4|14424.7|14425.9|14425.2|14414.7|14413.9|397
1687940700000|2023-06-28 08:25:00|14425.5|14424.8|14421.1|14420.1|14426.3|14425.3|14419.8|14418.8|449
1687941000000|2023-06-28 08:30:00|14421|14420|14415.4|14414.7|14421.5|14420.5|14414.7|14414|426
1687941300000|2023-06-28 08:35:00|14415.3|14414.6|14413.2|14412.5|14417.7|14416.8|14409.9|14409|518
1687941600000|2023-06-28 08:40:00|14413.3|14412.6|14411.1|14410.4|14413.8|14413.1|14408.9|14408.2|390
1687941900000|2023-06-28 08:45:00|14411|14410.3|14405.5|14404.5|14411.9|14411.2|14402.6|14401.9|443
1687942200000|2023-06-28 08:50:00|14405.7|14404.7|14403.1|14402.1|14406|14405.2|14401.6|14400.6|318
1687942500000|2023-06-28 08:55:00|14403.2|14402.2|14407.6|14406.9|14410.6|14409.6|14403.1|14402.1|415
1687942800000|2023-06-28 09:00:00|14407.7|14407|14404.5|14403.5|14408.2|14407.5|14402.2|14401.2|554
1687943100000|2023-06-28 09:05:00|14404.6|14403.9|14401.4|14400.7|14407.6|14406.8|14396.9|14395.9|445
1687943400000|2023-06-28 09:10:00|14401.5|14400.8|14403.2|14402.5|14404.9|14404.2|14400.8|14399.8|399
1687943700000|2023-06-28 09:15:00|14403|14402.3|14398.4|14397.4|14404.1|14403.1|14398.1|14397.4|422
1687944000000|2023-06-28 09:20:00|14398.2|14397.2|14398.1|14397.4|14400.4|14399.7|14397|14396.1|268
1687944300000|2023-06-28 09:25:00|14398.2|14397.5|14396.3|14395.3|14398.2|14397.5|14392.9|14391.9|295
1687944600000|2023-06-28 09:30:00|14396.2|14395.2|14387.7|14387|14396.2|14395.3|14382.9|14381.9|458
1687944900000|2023-06-28 09:35:00|14387.6|14386.9|14393.1|14392.1|14393.8|14393|14386.7|14386|341
1687945200000|2023-06-28 09:40:00|14393|14392|14398.5|14397.5|14398.9|14397.9|14391.1|14390.4|322
1687945500000|2023-06-28 09:45:00|14398.4|14397.4|14401.3|14400.3|14402|14401|14397.1|14396.1|268
1687945800000|2023-06-28 09:50:00|14401.2|14400.2|14399.5|14398.5|14401.5|14400.5|14397.3|14396.4|265
1687946100000|2023-06-28 09:55:00|14399.4|14398.4|14403.7|14402.7|14404.7|14403.7|14398.9|14398.2|355
1687946400000|2023-06-28 10:00:00|14403.5|14402.8|14403.1|14402.1|14404.3|14403.6|14401.1|14400.1|328
1687946700000|2023-06-28 10:05:00|14403|14402|14402.3|14401.6|14406.6|14405.6|14402.1|14401.2|276
1687947000000|2023-06-28 10:10:00|14402.2|14401.5|14403.2|14402.2|14407.3|14406.5|14401.6|14400.9|269
1687947300000|2023-06-28 10:15:00|14403.1|14402.1|14403.2|14402.5|14406.7|14406|14402.3|14401.5|278
1687947600000|2023-06-28 10:20:00|14403|14402.3|14408.6|14407.9|14409.2|14408.5|14401.9|14401.2|339
1687947900000|2023-06-28 10:25:00|14408.5|14407.8|14408.5|14407.5|14410.5|14409.8|14407.1|14406.4|269
1687948200000|2023-06-28 10:30:00|14408.4|14407.7|14407.1|14406.4|14408.9|14408.2|14403.2|14402.2|329
1687948500000|2023-06-28 10:35:00|14407.3|14406.6|14406.1|14405.4|14408.5|14407.5|14403.8|14402.8|282
1687948800000|2023-06-28 10:40:00|14406.2|14405.5|14408.6|14407.6|14409.1|14408.1|14404.4|14403.7|241
1687949100000|2023-06-28 10:45:00|14408.5|14407.5|14405.2|14404.5|14409.1|14408.4|14403.7|14402.7|194
1687949400000|2023-06-28 10:50:00|14406|14405.3|14407.4|14406.4|14408.8|14408.1|14405.3|14404.3|231
1687949700000|2023-06-28 10:55:00|14407.2|14406.2|14409|14408|14409|14408.3|14405|14404|257
1687950000000|2023-06-28 11:00:00|14408.9|14408.2|14408.3|14407.6|14411.3|14410.6|14407.5|14406.8|264
1687950300000|2023-06-28 11:05:00|14409|14408.3|14408.9|14407.9|14409.1|14408.4|14405.4|14404.4|345
1687950600000|2023-06-28 11:10:00|14409|14408|14410.1|14409.4|14412.2|14411.2|14408.2|14407.5|326
1687950900000|2023-06-28 11:15:00|14410|14409.3|14409.2|14408.2|14414.3|14413.6|14407.6|14406.9|280
1687951200000|2023-06-28 11:20:00|14408.5|14407.5|14411.4|14410.4|14411.4|14410.7|14407.2|14406.4|318
1687951500000|2023-06-28 11:25:00|14411.5|14410.5|14413.4|14412.7|14413.7|14412.8|14410.5|14409.5|265
1687951800000|2023-06-28 11:30:00|14413.3|14412.6|14410.2|14409.5|14413.4|14412.7|14409.4|14408.7|213
1687952100000|2023-06-28 11:35:00|14410.1|14409.4|14410.4|14409.4|14411.4|14410.6|14408.4|14407.5|177
1687952400000|2023-06-28 11:40:00|14410.3|14409.3|14417.4|14416.7|14419.1|14418.2|14410|14409.3|308
1687952700000|2023-06-28 11:45:00|14417.3|14416.6|14418.4|14417.7|14418.8|14417.8|14414.3|14413.3|326
1687953000000|2023-06-28 11:50:00|14418.3|14417.6|14421.5|14420.8|14423.1|14422.1|14418.1|14417.1|334
1687953300000|2023-06-28 11:55:00|14421.4|14420.7|14419.4|14418.7|14422.7|14422|14418.4|14417.4|357
1687953600000|2023-06-28 12:00:00|14419.5|14418.8|14417.9|14416.9|14420.3|14419.6|14410.9|14410.1|346
1687953900000|2023-06-28 12:05:00|14418.1|14417.1|14429.5|14428.5|14432.5|14431.5|14416.4|14415.4|371
1687954200000|2023-06-28 12:10:00|14429.4|14428.4|14435.1|14434.1|14436|14435|14427.2|14426.2|466
1687954500000|2023-06-28 12:15:00|14435|14434|14433.4|14432.4|14437.7|14436.7|14430.6|14429.6|438
1687954800000|2023-06-28 12:20:00|14433.5|14432.5|14434.6|14433.6|14435.1|14434.1|14424.5|14423.5|565
1687955100000|2023-06-28 12:25:00|14434.5|14433.5|14434.4|14433.4|14437.1|14436.1|14432.4|14431.4|363
1687955400000|2023-06-28 12:30:00|14434.7|14433.7|14439.5|14438.5|14440|14439.3|14431.4|14430.4|569
1687955700000|2023-06-28 12:35:00|14439.6|14438.9|14442.2|14441.2|14445|14444|14437.1|14436.4|441
1687956000000|2023-06-28 12:40:00|14442.3|14441.3|14441.4|14440.7|14443.8|14442.8|14436.5|14435.5|396
1687956300000|2023-06-28 12:45:00|14441.5|14440.8|14438.3|14437.3|14442.7|14441.7|14436.4|14435.4|403
1687956600000|2023-06-28 12:50:00|14438.5|14437.5|14441.4|14440.4|14444.3|14443.3|14437.2|14436.2|408
1687956900000|2023-06-28 12:55:00|14441.3|14440.3|14440.4|14439.7|14443.3|14442.6|14438.7|14437.7|316
1687957200000|2023-06-28 13:00:00|14440.3|14439.6|14436|14435|14440.5|14439.8|14435.8|14434.8|325
1687957500000|2023-06-28 13:05:00|14436.1|14435.1|14432.8|14431.8|14437.2|14436.2|14429.8|14428.8|303
1687957800000|2023-06-28 13:10:00|14432.9|14431.9|14434.3|14433.6|14438.2|14437.5|14430.9|14430.2|379
1687958100000|2023-06-28 13:15:00|14434.2|14433.5|14428|14427|14435.5|14434.8|14427.9|14426.9|319
1687958400000|2023-06-28 13:20:00|14428.1|14427.1|14430.4|14429.4|14433.2|14432.5|14426.7|14426|303
1687958700000|2023-06-28 13:25:00|14430.3|14429.3|14428.3|14427.3|14431.6|14430.7|14426.1|14425.1|311
1687959000000|2023-06-28 13:30:00|14428.4|14427.4|14429.5|14427.9|14430.9|14430|14421|14420|456
1687959300000|2023-06-28 13:35:00|14429.7|14428|14427.6|14426.9|14433.6|14432.6|14419.5|14418.8|574
1687959600000|2023-06-28 13:40:00|14427.7|14427|14437.9|14436.9|14440.4|14439.4|14426.9|14426.2|749
1687959900000|2023-06-28 13:45:00|14437.6|14436.6|14436|14435|14447.4|14446.4|14410.4|14408.7|1116
1687960200000|2023-06-28 13:50:00|14435.9|14434.9|14432.9|14431.9|14436.1|14435.1|14421.8|14420.8|1109
1687960500000|2023-06-28 13:55:00|14433|14432|14440.8|14439.8|14444.9|14443.9|14432.8|14431.8|1053
1687960800000|2023-06-28 14:00:00|14440.9|14439.9|14440.1|14439.1|14443.1|14442.2|14434.2|14433.2|778
1687961100000|2023-06-28 14:05:00|14440|14439|14457.4|14456.4|14457.5|14456.5|14438.1|14437.1|709
1687961400000|2023-06-28 14:10:00|14457.5|14456.5|14453.9|14452.9|14458.1|14457.1|14452.1|14451.1|664
1687961700000|2023-06-28 14:15:00|14453.8|14452.8|14446.9|14445.9|14454.9|14453.9|14443.6|14442.6|582
1687962000000|2023-06-28 14:20:00|14447.1|14446.1|14437.1|14436.1|14451.1|14450.4|14437.1|14436.1|535
1687962300000|2023-06-28 14:25:00|14436.9|14435.9|14453.9|14452.9|14454.1|14453.1|14436.1|14435.1|524
1687962600000|2023-06-28 14:30:00|14453.5|14452.5|14450.9|14449.9|14454.9|14453.9|14450.6|14449.6|512
1687962900000|2023-06-28 14:35:00|14450.8|14449.8|14442.9|14441.9|14453.5|14452.5|14442.8|14441.8|614
1687963200000|2023-06-28 14:40:00|14442.8|14441.8|14438.6|14437.6|14442.8|14441.8|14435.1|14434.4|561
1687963500000|2023-06-28 14:45:00|14438.5|14437.5|14449.9|14449.2|14451.1|14450.2|14437.9|14436.9|582
1687963800000|2023-06-28 14:50:00|14450.4|14449.7|14453.8|14453.1|14456|14455|14449.9|14449.1|570
1687964100000|2023-06-28 14:55:00|14453.7|14453|14453.8|14452.8|14462.2|14461.5|14452.2|14451.2|760
1687964400000|2023-06-28 15:00:00|14454|14453.3|14443.6|14442.9|14454.2|14453.5|14440.9|14440.2|642
1687964700000|2023-06-28 15:05:00|14443.7|14443|14444.5|14443.5|14445.6|14444.6|14434.7|14434|582
1687965000000|2023-06-28 15:10:00|14444.8|14444.1|14429.9|14428.9|14445.3|14444.5|14426.5|14425.5|549
1687965300000|2023-06-28 15:15:00|14429.8|14428.8|14426.8|14425.8|14430.3|14429.3|14422.4|14421.7|614
1687965600000|2023-06-28 15:20:00|14427.2|14426.2|14424.7|14423.7|14428.2|14427.2|14420.6|14419.9|501
1687965900000|2023-06-28 15:25:00|14424|14423.3|14425.7|14424.7|14426|14425|14419.8|14419.1|621
1687966200000|2023-06-28 15:30:00|14425.8|14425.1|14423.9|14422.9|14431.1|14430.1|14422.7|14421.7|554
1687966500000|2023-06-28 15:35:00|14424|14423|14422.8|14421.8|14429.5|14428.5|14421.7|14421|383
1687966800000|2023-06-28 15:40:00|14422.7|14421.7|14429|14428|14429|14428|14418.5|14417.8|532
1687967100000|2023-06-28 15:45:00|14429.1|14428.1|14424.8|14423.8|14430|14429|14423.8|14422.9|363
1687967400000|2023-06-28 15:50:00|14424.6|14423.6|14421.6|14420.9|14427.1|14426.1|14419.5|14418.6|319
1687967700000|2023-06-28 15:55:00|14421.5|14420.8|14423.2|14422.5|14425.4|14424.7|14421.2|14420.2|334
1687968000000|2023-06-28 16:00:00|14423.4|14422.7|14423.9|14423.2|14426.4|14425.4|14422.5|14421.5|357
1687968300000|2023-06-28 16:05:00|14423.8|14423.1|14419.4|14418.7|14424.1|14423.4|14419.1|14418.4|300
1687968600000|2023-06-28 16:10:00|14419.3|14418.6|14423.6|14422.6|14426.2|14425.2|14418|14417.3|320
1687968900000|2023-06-28 16:15:00|14423.5|14422.5|14420.7|14420|14425.6|14424.9|14420.4|14419.7|271
1687969200000|2023-06-28 16:20:00|14420.8|14420.1|14420.1|14419.4|14420.8|14420.1|14417.6|14416.9|327
1687969500000|2023-06-28 16:25:00|14420|14419.3|14422.8|14421.8|14423.9|14422.9|14418.5|14417.8|327
1687969800000|2023-06-28 16:30:00|14423|14422|14426.5|14425.8|14426.5|14425.8|14421.4|14420.4|232
1687970100000|2023-06-28 16:35:00|14426.6|14425.9|14431.4|14430.7|14431.7|14431|14426.6|14425.9|236
1687970400000|2023-06-28 16:40:00|14431.3|14430.6|14418.3|14417.3|14431.8|14431.1|14418.1|14417.1|362
1687970700000|2023-06-28 16:45:00|14418.2|14417.2|14418|14417.3|14419.4|14418.7|14413.1|14412.1|389
1687971000000|2023-06-28 16:50:00|14417.9|14417.2|14418.2|14417.2|14418.6|14417.8|14414.4|14413.7|301
1687971300000|2023-06-28 16:55:00|14417.8|14416.8|14418.8|14418.1|14419.3|14418.5|14415.9|14415.1|388
1687971600000|2023-06-28 17:00:00|14418.9|14418.2|14415.8|14415.1|14420|14419.3|14412.9|14412.2|391
1687971900000|2023-06-28 17:05:00|14415.7|14415|14420.7|14419.7|14422.1|14421.4|14413.1|14412.4|283
1687972200000|2023-06-28 17:10:00|14419.8|14418.8|14422.3|14421.6|14422.4|14421.7|14417.4|14416.5|281
1687972500000|2023-06-28 17:15:00|14422.4|14421.7|14422.5|14421.5|14423.5|14422.5|14420|14419|293
1687972800000|2023-06-28 17:20:00|14422.6|14421.6|14426.8|14425.8|14427.5|14426.5|14420.4|14419.7|284
1687973100000|2023-06-28 17:25:00|14426.9|14425.9|14427.9|14426.9|14429.3|14428.5|14426.5|14425.5|246
1687973400000|2023-06-28 17:30:00|14428|14427|14429.5|14428.8|14429.8|14429.1|14428|14427|195
1687973700000|2023-06-28 17:35:00|14429.6|14428.9|14430.6|14429.6|14431.3|14430.6|14428.5|14427.6|175
1687974000000|2023-06-28 17:40:00|14430.8|14429.8|14425.5|14424.5|14431.4|14430.5|14425.2|14424.2|241
1687974300000|2023-06-28 17:45:00|14425.3|14424.3|14424.5|14423.5|14426.2|14425.2|14422.8|14421.8|259
1687974600000|2023-06-28 17:50:00|14424.3|14423.3|14429.8|14428.8|14430.2|14429.2|14424.2|14423.2|241
1687974900000|2023-06-28 17:55:00|14429.7|14428.7|14431.1|14430.4|14431.1|14430.4|14428.6|14427.6|206
1687975200000|2023-06-28 18:00:00|14431|14430.3|14429.3|14428.6|14432.6|14431.9|14429.3|14428.6|232
1687975500000|2023-06-28 18:05:00|14429.4|14428.7|14429.4|14428.7|14430.8|14430.1|14428.2|14427.2|244
1687975800000|2023-06-28 18:10:00|14429.2|14428.5|14429.4|14428.7|14430.8|14430.1|14428|14427.3|225
1687976100000|2023-06-28 18:15:00|14429.3|14428.6|14430.3|14429.6|14431.2|14430.5|14428|14427.3|174
1687976400000|2023-06-28 18:20:00|14430.4|14429.7|14429.3|14428.6|14430.5|14429.8|14427.4|14426.7|175
1687976700000|2023-06-28 18:25:00|14429.4|14428.7|14431.3|14430.6|14432.4|14431.7|14429.1|14428.4|170
1687977000000|2023-06-28 18:30:00|14431.4|14430.7|14431.5|14430.5|14431.8|14430.8|14428.6|14427.9|211
1687977300000|2023-06-28 18:35:00|14431.4|14430.4|14430.4|14429.7|14431.9|14431.2|14428.5|14427.8|184
1687977600000|2023-06-28 18:40:00|14430.3|14429.6|14433.2|14432.5|14433.7|14433|14430.2|14429.5|113
1687977900000|2023-06-28 18:45:00|14433.1|14432.4|14432.5|14431.8|14434.8|14434.1|14431.5|14430.8|139
1687978200000|2023-06-28 18:50:00|14432.4|14431.7|14429.4|14428.4|14432.7|14431.9|14427.9|14426.9|217
1687978500000|2023-06-28 18:55:00|14429.3|14428.3|14431.5|14430.8|14431.6|14430.9|14428.5|14427.8|249
1687978800000|2023-06-28 19:00:00|14431.7|14431|14434.9|14433.9|14434.9|14433.9|14430.7|14429.7|207
1687979100000|2023-06-28 19:05:00|14435|14434|14433.6|14432.9|14435.9|14435.1|14432.7|14432|159
1687979400000|2023-06-28 19:10:00|14433.7|14433|14436.8|14436.1|14437|14436.3|14433.6|14432.9|154
1687979700000|2023-06-28 19:15:00|14436.7|14436|14435|14434|14436.8|14436.1|14432.5|14431.8|149
1687980000000|2023-06-28 19:20:00|14435.1|14434.1|14435.5|14434.8|14436.4|14435.7|14434.3|14433.6|128
1687980300000|2023-06-28 19:25:00|14435.2|14434.5|14434.5|14433.8|14435.8|14435.1|14433.8|14432.8|132
1687980600000|2023-06-28 19:30:00|14434.4|14433.7|14434.6|14433.9|14435.7|14434.8|14432.7|14431.7|155
1687980900000|2023-06-28 19:35:00|14435|14434.3|14435|14434.3|14435.3|14434.6|14433.6|14432.9|155
1687981200000|2023-06-28 19:40:00|14435.1|14434.4|14438.1|14437.4|14440.2|14439.2|14435.1|14434.4|204
1687981500000|2023-06-28 19:45:00|14438|14437.3|14439.4|14438.7|14439.9|14439.2|14437.7|14437|122
1687981800000|2023-06-28 19:50:00|14439.1|14438.4|14440.9|14439.9|14441.9|14440.9|14438.7|14438|248
1687982100000|2023-06-28 19:55:00|14440.7|14440|14443.1|14442.4|14443.3|14442.6|14439.6|14438.6|272
1687982400000|2023-06-28 20:00:00|14444.3|14443.6|14442.8|14441.8|14444.3|14443.6|14441.1|14440.4|232
1687982700000|2023-06-28 20:05:00|14442.9|14441.9|14443.1|14442.4|14443.1|14442.4|14441.6|14440.6|114
1687983000000|2023-06-28 20:10:00|14442.9|14442.2|14443|14442|14443.7|14443|14442.4|14441.7|63
1687983300000|2023-06-28 20:15:00|14443.1|14442.1|14444.9|14444.2|14445|14444.3|14442.8|14442.1|45
1687983600000|2023-06-28 20:20:00|14445|14444.3|14446.8|14445.8|14447.3|14446.6|14444.9|14444.2|152
1687983900000|2023-06-28 20:25:00|14446.9|14445.9|14447.8|14446.8|14448|14447|14445|14444.3|144
1687984200000|2023-06-28 20:30:00|14447.9|14446.9|14447.1|14446.1|14448.1|14447.1|14445.6|14444.6|112
1687984500000|2023-06-28 20:35:00|14447.2|14446.2|14448.6|14447.6|14448.9|14447.9|14447|14446|136
1687984800000|2023-06-28 20:40:00|14448.7|14447.7|14449.3|14447.8|14450.4|14449.3|14446.1|14445.2|229
1687985100000|2023-06-28 20:45:00|14449.1|14448.1|14450.4|14449.4|14450.6|14449.6|14449.1|14447.8|234
1687985400000|2023-06-28 20:50:00|14450.6|14449.6|14451.7|14449.9|14454.4|14453.4|14449.8|14448.8|408
1687985700000|2023-06-28 20:55:00|14452|14449.2|14450.5|14446.5|14453|14449.8|14449.4|14446.1|636
1687986000000|2023-06-28 21:00:00|14451|14446.3|14447.4|14440.7|14452.5|14446.3|14447.1|14440.4|50
1687986300000|2023-06-28 21:05:00|14447.2|14440.5|14447.7|14441|14448.1|14441.4|14447.2|14440.5|15
1687986600000|2023-06-28 21:10:00|14447.8|14441.1|14447.8|14441.2|14448|14441.3|14447.7|14441|16
1687986900000|2023-06-28 21:15:00|14447.6|14441.4|14447.8|14441.3|14448|14441.9|14447.4|14441.1|46
1687987200000|2023-06-28 21:20:00|14447.7|14441.2|14444.9|14438.2|14447.8|14441.3|14444.6|14437.9|18
1687987500000|2023-06-28 21:25:00|14445|14438.3|14445.1|14438.4|14445.5|14438.8|14444.7|14438|12
1687987800000|2023-06-28 21:30:00|14445|14438.3|14443.2|14436.5|14445.2|14438.5|14442.4|14435.7|53
1687988100000|2023-06-28 21:35:00|14443.3|14436.6|14444.1|14437.4|14444.1|14437.4|14443.2|14436.5|16
1687988400000|2023-06-28 21:40:00|14444.2|14437.5|14444.2|14438.1|14444.5|14438.1|14444|14437.3|38
1687988700000|2023-06-28 21:45:00|14444|14438.2|14441.5|14436.3|14444.3|14438.2|14441.2|14435.5|50
1687989000000|2023-06-28 21:50:00|14441.4|14435.7|14441.7|14436.7|14441.7|14436.7|14441.1|14435.6|30
1687989300000|2023-06-28 21:55:00|14441.6|14436.6|14440.8|14436.4|14441.6|14436.7|14440.3|14435.5|47
1687989600000|2023-06-28 22:00:00|14440.9|14436.5|14440.8|14436.9|14446.4|14442.4|14440.3|14436.4|497
1687989900000|2023-06-28 22:05:00|14440.5|14437.2|14438.1|14436.4|14440.6|14438|14437.6|14436.2|258
1687990200000|2023-06-28 22:10:00|14438.3|14436.5|14435.3|14433.3|14440.1|14438.3|14433.3|14431.4|580
1687990500000|2023-06-28 22:15:00|14435.5|14433.7|14435.2|14433.6|14437.9|14436.4|14433.1|14431.3|495
1687990800000|2023-06-28 22:20:00|14435|14434|14435.1|14433.6|14437.3|14435.3|14433.5|14431.5|454
1687991100000|2023-06-28 22:25:00|14435.2|14433.5|14438.1|14436|14438.3|14437|14434.4|14432.4|410
1687991400000|2023-06-28 22:30:00|14438.2|14436.1|14437.8|14436.8|14440.4|14439.1|14436.8|14434.9|291
1687991700000|2023-06-28 22:35:00|14437.9|14436.9|14436.5|14435.5|14439.2|14437.9|14436.2|14435.2|157
1687992000000|2023-06-28 22:40:00|14436.6|14435.6|14435|14434|14437.1|14436.1|14433.4|14432.1|203
1687992300000|2023-06-28 22:45:00|14435.1|14434.1|14435.7|14434.7|14436.9|14435.9|14434.3|14433.1|149
1687992600000|2023-06-28 22:50:00|14435.6|14434.6|14436.6|14435.6|14436.9|14435.7|14435.2|14434.2|62
1687992900000|2023-06-28 22:55:00|14436.9|14435.4|14441.3|14440.3|14441.5|14440.3|14436.4|14435.2|212
1687993200000|2023-06-28 23:00:00|14441.5|14440|14441|14440|14443.2|14442.2|14439.4|14438.4|211
1687993500000|2023-06-28 23:05:00|14440.7|14439.7|14438.8|14437.8|14441.9|14440.3|14437.2|14436|258
1687993800000|2023-06-28 23:10:00|14438.9|14437.9|14439.4|14438.4|14440.1|14439.1|14438|14437|153
1687994100000|2023-06-28 23:15:00|14439.3|14438.3|14437|14436|14439.6|14438.6|14436.2|14435.2|197
1687994400000|2023-06-28 23:20:00|14437.1|14436.1|14433.3|14432.3|14437.3|14436.3|14432.7|14431.7|162
1687994700000|2023-06-28 23:25:00|14433.2|14432.2|14434.9|14433.9|14437.3|14436.3|14432.9|14431.9|134
1687995000000|2023-06-28 23:30:00|14434.7|14433.7|14437.1|14436.1|14437.3|14436.4|14434.7|14433.7|148
1687995300000|2023-06-28 23:35:00|14436.9|14435.9|14436.9|14435.9|14437.1|14436.1|14435.9|14434.9|96
1687995600000|2023-06-28 23:40:00|14436.7|14435.7|14434.8|14433.8|14436.7|14435.7|14432.7|14431.7|100
1687995900000|2023-06-28 23:45:00|14435.2|14434.2|14435.5|14434.5|14437.1|14436.1|14432.8|14431.8|171
1687996200000|2023-06-28 23:50:00|14435.6|14434.6|14435.3|14434.3|14437.2|14436.2|14434.3|14433.3|155
1687996500000|2023-06-28 23:55:00|14435.4|14434.4|14439.6|14438.6|14440.1|14439.1|14434.6|14433.8|172
1687996800000|2023-06-29 00:00:00|14439.7|14438.7|14442.6|14441.6|14447|14446.3|14434.2|14433.2|478
1687997100000|2023-06-29 00:05:00|14442.5|14441.5|14444.8|14443.8|14448|14447.1|14440.6|14439.6|351
1687997400000|2023-06-29 00:10:00|14444.9|14443.9|14445.1|14444.1|14446.6|14445.9|14443.7|14442.7|220
1687997700000|2023-06-29 00:15:00|14445.2|14444.2|14443|14442|14447.1|14446.1|14441.8|14440.8|201
1687998000000|2023-06-29 00:20:00|14442.9|14441.9|14438.1|14437.4|14443.3|14442.5|14434.6|14433.9|315
1687998300000|2023-06-29 00:25:00|14437.8|14437.1|14437.8|14436.8|14438.8|14438|14434.7|14433.9|283
1687998600000|2023-06-29 00:30:00|14438|14437|14432.6|14431.9|14439.9|14438.9|14432.5|14431.8|313
1687998900000|2023-06-29 00:35:00|14432.7|14431.7|14433.9|14432.9|14435.3|14434.3|14430.9|14430|316
1687999200000|2023-06-29 00:40:00|14433.8|14432.8|14436|14435|14436.2|14435.2|14433.2|14432.2|264
1687999500000|2023-06-29 00:45:00|14436.1|14435.1|14434|14433|14438|14437|14433.8|14432.8|297
1687999800000|2023-06-29 00:50:00|14433.5|14432.5|14427.8|14426.8|14435.7|14434.7|14426.6|14425.6|445
1688000100000|2023-06-29 00:55:00|14427.5|14426.5|14425.8|14424.8|14429.3|14428.3|14424.7|14423.7|355
1688000400000|2023-06-29 01:00:00|14425.9|14424.9|14425.5|14424.5|14427.2|14426.2|14423.5|14422.5|363
1688000700000|2023-06-29 01:05:00|14425.4|14424.4|14427.6|14426.6|14429.8|14428.8|14425.4|14424.4|238
1688001000000|2023-06-29 01:10:00|14427.7|14426.7|14427.8|14426.8|14428.1|14427.1|14425.5|14424.6|196
1688001300000|2023-06-29 01:15:00|14427.7|14426.7|14421.6|14420.6|14428.2|14427.2|14419.7|14418.7|456
1688001600000|2023-06-29 01:20:00|14421.8|14420.8|14415.2|14414.2|14422.8|14421.9|14414.4|14413.4|367
1688001900000|2023-06-29 01:25:00|14414.9|14413.9|14418.3|14417.3|14418.6|14417.6|14414.1|14413.1|254
1688002200000|2023-06-29 01:30:00|14418.2|14417.2|14419.7|14418.7|14423.4|14422.4|14418.1|14417.1|389
1688002500000|2023-06-29 01:35:00|14419.8|14418.8|14423.8|14422.8|14426.4|14425.4|14419.7|14418.7|319
1688002800000|2023-06-29 01:40:00|14423.7|14422.7|14427.5|14426.5|14427.8|14426.8|14423|14422|318
1688003100000|2023-06-29 01:45:00|14427.4|14426.4|14427.8|14426.8|14429.1|14428.1|14425.7|14424.7|292
1688003400000|2023-06-29 01:50:00|14427.7|14426.7|14429.3|14428.6|14429.8|14428.8|14426.4|14425.4|258
1688003700000|2023-06-29 01:55:00|14429.4|14428.7|14432.4|14431.4|14432.5|14431.7|14429.2|14428.5|229
1688004000000|2023-06-29 02:00:00|14432.5|14431.5|14435.8|14435.1|14436.9|14436.2|14432.5|14431.5|357
1688004300000|2023-06-29 02:05:00|14435.7|14435|14434.6|14433.9|14437|14436.3|14432|14431|413
1688004600000|2023-06-29 02:10:00|14434.7|14434|14436.6|14435.6|14437.6|14436.9|14433|14432|353
1688004900000|2023-06-29 02:15:00|14436.5|14435.5|14436.8|14435.8|14439.2|14438.5|14435.8|14434.9|319
1688005200000|2023-06-29 02:20:00|14436.5|14435.5|14436|14435|14437.5|14436.8|14434.4|14433.7|221
1688005500000|2023-06-29 02:25:00|14436.1|14435.1|14435.5|14434.5|14438|14437|14432.8|14431.8|282
1688005800000|2023-06-29 02:30:00|14435.6|14434.6|14434.6|14433.6|14436|14435|14433.7|14432.7|273
1688006100000|2023-06-29 02:35:00|14434.7|14433.7|14436.5|14435.8|14438.4|14437.4|14434.6|14433.6|251
1688006400000|2023-06-29 02:40:00|14436.4|14435.7|14434.8|14433.8|14436.4|14435.7|14434.1|14433.1|195
1688006700000|2023-06-29 02:45:00|14434.6|14433.6|14433.7|14432.7|14435.6|14434.6|14431.6|14430.7|185
1688007000000|2023-06-29 02:50:00|14433.8|14432.8|14434.8|14433.8|14436.1|14435.3|14432.9|14432.1|221
1688007300000|2023-06-29 02:55:00|14434.6|14433.6|14437.7|14437|14438.7|14437.8|14433.5|14432.5|304
1688007600000|2023-06-29 03:00:00|14437.9|14437.2|14439.4|14438.7|14441.3|14440.6|14436.8|14436.1|233
1688007900000|2023-06-29 03:05:00|14439.5|14438.8|14442|14441|14444|14443.1|14439.4|14438.7|197
1688008200000|2023-06-29 03:10:00|14441.9|14440.9|14442.8|14441.8|14444|14443|14440.3|14439.3|233
1688008500000|2023-06-29 03:15:00|14442.1|14441.1|14443.8|14442.8|14445.8|14444.8|14441.7|14440.7|220
1688008800000|2023-06-29 03:20:00|14443.9|14442.9|14443.8|14442.8|14447.9|14446.9|14443.7|14442.7|274
1688009100000|2023-06-29 03:25:00|14443.9|14442.9|14448.8|14448.1|14449.6|14448.9|14443.9|14442.9|210
1688009400000|2023-06-29 03:30:00|14448.9|14448.2|14447|14446|14448.9|14448.2|14445.1|14444.1|244
1688009700000|2023-06-29 03:35:00|14447.2|14446.2|14447.9|14447.2|14447.9|14447.2|14445.6|14444.6|267
1688010000000|2023-06-29 03:40:00|14447.8|14447.1|14446.9|14445.9|14448.4|14447.4|14446.6|14445.6|203
1688010300000|2023-06-29 03:45:00|14447|14446|14445|14444|14447.7|14446.7|14444.2|14443.1|259
1688010600000|2023-06-29 03:50:00|14443.8|14442.8|14444.1|14443.1|14444.2|14443.3|14442.7|14441.7|197
1688010900000|2023-06-29 03:55:00|14444.2|14443.2|14443.6|14442.9|14445.1|14444.1|14441.7|14440.9|282
1688011200000|2023-06-29 04:00:00|14443.5|14442.8|14447.8|14446.8|14449.5|14448.6|14442.9|14442.2|261
1688011500000|2023-06-29 04:05:00|14447.7|14446.7|14446.9|14445.9|14449|14448.3|14446.4|14445.4|198
1688011800000|2023-06-29 04:10:00|14447|14446|14446.8|14445.8|14448|14447.2|14445.3|14444.4|135
1688012100000|2023-06-29 04:15:00|14447|14446|14453.8|14453.1|14453.9|14453.2|14446.5|14445.5|201
1688012400000|2023-06-29 04:20:00|14453.9|14453.2|14451.8|14450.8|14454.9|14454.2|14451.4|14450.6|187
1688012700000|2023-06-29 04:25:00|14451.1|14450.4|14454.4|14453.4|14455.2|14454.4|14449.8|14448.9|196
1688013000000|2023-06-29 04:30:00|14454.5|14453.5|14456.1|14455.4|14458.4|14457.7|14452.9|14451.9|334
1688013300000|2023-06-29 04:35:00|14456.2|14455.5|14455.3|14454.3|14459.1|14458.1|14455.1|14454.1|253
1688013600000|2023-06-29 04:40:00|14455.4|14454.4|14457.1|14456.4|14457.6|14456.9|14454.5|14453.5|203
1688013900000|2023-06-29 04:45:00|14456.9|14455.9|14454.4|14453.4|14456.9|14455.9|14452.8|14451.8|185
1688014200000|2023-06-29 04:50:00|14454.3|14453.3|14453.9|14453.2|14457.4|14456.7|14452.4|14451.6|265
1688014500000|2023-06-29 04:55:00|14455.2|14454.5|14458.9|14457.9|14460.5|14459.8|14455.2|14454.2|202
1688014800000|2023-06-29 05:00:00|14458.8|14458.1|14459.2|14458.2|14460.2|14459.3|14457.3|14456.3|280
1688015100000|2023-06-29 05:05:00|14459.3|14458.3|14456.1|14455.1|14459.3|14458.3|14455|14454.2|253
1688015400000|2023-06-29 05:10:00|14455.7|14454.7|14459|14458|14460.8|14459.8|14454.1|14453.1|295
1688015700000|2023-06-29 05:15:00|14458.9|14458.2|14456|14455.3|14460|14459.3|14454.4|14453.7|251
1688016000000|2023-06-29 05:20:00|14456.1|14455.4|14457.4|14456.7|14458.6|14457.6|14455.2|14454.5|245
1688016300000|2023-06-29 05:25:00|14457.6|14456.9|14456.8|14456.1|14460.3|14459.6|14454.9|14454.2|328
1688016600000|2023-06-29 05:30:00|14456.9|14456.2|14456.8|14456.1|14461|14460.1|14455|14454|614
1688016900000|2023-06-29 05:35:00|14456.7|14456|14455.9|14455.2|14459.4|14458.4|14455.3|14454.3|283
1688017200000|2023-06-29 05:40:00|14455.8|14455.1|14453.9|14452.9|14457.3|14456.5|14453.9|14452.9|240
1688017500000|2023-06-29 05:45:00|14453.8|14452.8|14453.9|14452.9|14454.4|14453.4|14451|14450|288
1688017800000|2023-06-29 05:50:00|14454|14453|14454.2|14453.5|14454.4|14453.6|14451|14450.2|213
1688018100000|2023-06-29 05:55:00|14454.1|14453.4|14453.7|14452.7|14456.8|14456|14452.9|14452.2|228
1688018400000|2023-06-29 06:00:00|14453.4|14452.4|14457.6|14456.9|14457.8|14457.1|14453.2|14452.2|388
1688018700000|2023-06-29 06:05:00|14457.5|14456.8|14452.8|14451.8|14457.5|14456.8|14449.8|14449.1|316
1688019000000|2023-06-29 06:10:00|14452.5|14451.5|14457.2|14456.2|14457.8|14456.8|14452.2|14451.2|298
1688019300000|2023-06-29 06:15:00|14457.3|14456.3|14456.6|14455.9|14458.2|14457.5|14455.7|14455|221
1688019600000|2023-06-29 06:20:00|14456.7|14456|14456.8|14455.8|14457.2|14456.5|14455|14454.3|248
1688019900000|2023-06-29 06:25:00|14456.9|14455.9|14462|14461|14465.1|14464.1|14456.8|14455.8|372
1688020200000|2023-06-29 06:30:00|14462.9|14461.9|14463.3|14462.6|14471.1|14469.2|14462.2|14461.2|364
1688020500000|2023-06-29 06:35:00|14463.4|14462.7|14458|14457|14467.7|14467|14457.9|14456.9|362
1688020800000|2023-06-29 06:40:00|14457.9|14456.9|14461.4|14460.7|14462.5|14461.5|14453.9|14453.2|405
1688021100000|2023-06-29 06:45:00|14461.5|14460.8|14461.6|14460.6|14462.8|14462.1|14458.1|14457.1|296
1688021400000|2023-06-29 06:50:00|14461.4|14460.4|14465.3|14464.3|14465.8|14465.1|14461.1|14460.1|244
1688021700000|2023-06-29 06:55:00|14465.9|14464.9|14461.7|14460.7|14466.1|14465.1|14461.5|14460.5|328
1688022000000|2023-06-29 07:00:00|14462.1|14461.4|14464.1|14463.1|14467.8|14466.8|14462.1|14461.4|608
1688022300000|2023-06-29 07:05:00|14464.2|14463.2|14467.3|14466.3|14469.6|14468.9|14463.4|14462.4|373
1688022600000|2023-06-29 07:10:00|14467.4|14466.4|14468.6|14467.9|14469.2|14468.5|14465.9|14465.2|343
1688022900000|2023-06-29 07:15:00|14468.5|14467.8|14459.3|14458.6|14468.9|14468|14458.2|14457.5|391
1688023200000|2023-06-29 07:20:00|14459.5|14458.8|14458|14457.3|14459.9|14459.2|14454.8|14454|253
1688023500000|2023-06-29 07:25:00|14457.9|14457.2|14463.2|14462.5|14463.3|14462.6|14457.9|14457.2|267
1688023800000|2023-06-29 07:30:00|14463.1|14462.2|14455.8|14454.8|14463.4|14462.4|14455.7|14454.7|451
1688024100000|2023-06-29 07:35:00|14455.7|14454.7|14435|14434|14455.7|14454.7|14416.7|14415|1218
1688024400000|2023-06-29 07:40:00|14435.1|14434.1|14435.1|14434.1|14441|14440|14433.9|14432.9|517
1688024700000|2023-06-29 07:45:00|14435.2|14434.2|14439.4|14438.4|14443.7|14442.7|14435|14434.1|405
1688025000000|2023-06-29 07:50:00|14439.3|14438.3|14442.3|14441.3|14445|14444|14438.9|14438|376
1688025300000|2023-06-29 07:55:00|14442.2|14441.2|14435.6|14434.6|14444.5|14443.5|14429.8|14428.8|508
1688025600000|2023-06-29 08:00:00|14435.7|14434.7|14429.9|14428.9|14440.6|14439.6|14429.9|14428.9|571
1688025900000|2023-06-29 08:05:00|14430|14429|14432.7|14431.7|14435.1|14434.1|14424.8|14424.1|505
1688026200000|2023-06-29 08:10:00|14432.8|14431.8|14432.8|14431.8|14436.2|14435.5|14431.8|14430.8|378
1688026500000|2023-06-29 08:15:00|14432|14431.3|14422|14421|14432|14431.3|14416.1|14415.2|601
1688026800000|2023-06-29 08:20:00|14422.2|14421.2|14432.5|14431.5|14434.6|14433.6|14419.3|14418.6|474
1688027100000|2023-06-29 08:25:00|14432.7|14431.7|14434.4|14433.4|14435|14434.3|14427.7|14426.7|393
1688027400000|2023-06-29 08:30:00|14434.5|14433.5|14431.7|14430.7|14437.1|14436.1|14431.1|14430.1|371
1688027700000|2023-06-29 08:35:00|14431.6|14430.6|14427|14426.3|14432.1|14431.1|14426.4|14425.4|487
1688028000000|2023-06-29 08:40:00|14427.5|14426.8|14431.7|14430.7|14431.9|14430.9|14425|14424.3|453
1688028300000|2023-06-29 08:45:00|14431.8|14430.8|14426.7|14426|14434.1|14433.1|14426.6|14425.9|409
1688028600000|2023-06-29 08:50:00|14426.6|14425.9|14428.2|14427.5|14431|14430.2|14424.8|14424.1|409
1688028900000|2023-06-29 08:55:00|14428.3|14427.6|14425.9|14424.9|14428.8|14427.8|14425.2|14424.2|402
1688029200000|2023-06-29 09:00:00|14426.2|14425.2|14430.7|14429.7|14433|14432|14426.2|14425.2|405
1688029500000|2023-06-29 09:05:00|14430.6|14429.6|14434.6|14433.9|14436.3|14435.3|14429.6|14428.6|287
1688029800000|2023-06-29 09:10:00|14434.1|14433.4|14434|14433|14434.1|14433.4|14430.1|14429.1|279
1688030100000|2023-06-29 09:15:00|14434.1|14433.1|14433.8|14433.1|14435.9|14435|14430.8|14430.1|273
1688030400000|2023-06-29 09:20:00|14433.9|14433.2|14433.8|14433.1|14437|14436.3|14432.1|14431.3|360
1688030700000|2023-06-29 09:25:00|14433.7|14433|14433.9|14433.2|14437|14436.3|14432.6|14431.9|346
1688031000000|2023-06-29 09:30:00|14434|14433.3|14439.7|14439|14440.8|14440.1|14433.7|14433|294
1688031300000|2023-06-29 09:35:00|14439.6|14438.9|14437.7|14436.7|14440.5|14439.8|14436.5|14435.8|201
1688031600000|2023-06-29 09:40:00|14437.6|14436.6|14437.8|14436.8|14441.3|14440.3|14436.5|14435.6|282
1688031900000|2023-06-29 09:45:00|14437.9|14436.9|14439.3|14438.3|14441.5|14440.8|14436.5|14435.5|261
1688032200000|2023-06-29 09:50:00|14439.4|14438.4|14438.1|14437.4|14440.4|14439.7|14437.9|14437.2|212
1688032500000|2023-06-29 09:55:00|14438|14437.3|14437.9|14437.2|14440.4|14439.7|14437.5|14436.8|292
1688032800000|2023-06-29 10:00:00|14437.8|14437.1|14433.5|14432.5|14438.8|14438.1|14432.9|14431.9|318
1688033100000|2023-06-29 10:05:00|14433.6|14432.6|14432.9|14432.2|14435|14434.3|14430.8|14430.1|198
1688033400000|2023-06-29 10:10:00|14432.8|14432.1|14430.8|14430.1|14432.9|14432.2|14430|14429.3|233
1688033700000|2023-06-29 10:15:00|14430.7|14430|14431.8|14430.8|14432.4|14431.4|14426.6|14425.9|238
1688034000000|2023-06-29 10:20:00|14431.9|14430.9|14429.7|14429|14433|14432.3|14429.5|14428.8|191
1688034300000|2023-06-29 10:25:00|14429.6|14428.9|14427|14426.3|14429.6|14428.9|14426.1|14425.4|268
1688034600000|2023-06-29 10:30:00|14427.1|14426.4|14420.7|14420|14427.3|14426.6|14420.7|14420|318
1688034900000|2023-06-29 10:35:00|14420.8|14420.1|14422.8|14422.1|14423.3|14422.6|14420.2|14419.5|252
1688035200000|2023-06-29 10:40:00|14423|14422|14425.7|14425|14426.6|14425.9|14422.6|14421.9|242
1688035500000|2023-06-29 10:45:00|14425.3|14424.6|14422.3|14421.6|14426.2|14425.5|14421.9|14421.2|253
1688035800000|2023-06-29 10:50:00|14422.4|14421.7|14422.7|14422|14423.9|14422.9|14419.9|14419.2|244
1688036100000|2023-06-29 10:55:00|14422.6|14421.9|14418.7|14417.7|14425|14424|14418.7|14417.7|269
1688036400000|2023-06-29 11:00:00|14418.8|14417.8|14418.5|14417.8|14420.2|14419.2|14416.7|14416|266
1688036700000|2023-06-29 11:05:00|14418.4|14417.7|14418.5|14417.8|14420.7|14420|14418.2|14417.5|192
1688037000000|2023-06-29 11:10:00|14418.4|14417.7|14418.7|14418|14420.5|14419.5|14415.6|14414.9|295
1688037300000|2023-06-29 11:15:00|14418.6|14417.9|14421.5|14420.5|14422.2|14421.2|14417.6|14416.6|267
1688037600000|2023-06-29 11:20:00|14421.6|14420.6|14420.7|14420|14423.9|14423.1|14420.7|14419.9|246
1688037900000|2023-06-29 11:25:00|14420.8|14420.1|14422.7|14422|14423.9|14423.2|14420.4|14419.7|190
1688038200000|2023-06-29 11:30:00|14422.6|14421.9|14425.5|14424.8|14428.2|14427.5|14422.6|14421.9|277
1688038500000|2023-06-29 11:35:00|14425.6|14424.9|14422.3|14421.6|14426.5|14425.8|14420.9|14420.2|276
1688038800000|2023-06-29 11:40:00|14422.5|14421.8|14423.3|14422.6|14426|14425.3|14422.4|14421.7|263
1688039100000|2023-06-29 11:45:00|14423|14422.3|14425|14424.3|14425|14424.3|14419.9|14419.2|223
1688039400000|2023-06-29 11:50:00|14425.3|14424.6|14427|14426.3|14428.9|14428.2|14425.2|14424.3|306
1688039700000|2023-06-29 11:55:00|14427.1|14426.4|14430|14429|14430|14429|14426.6|14425.9|207
1688040000000|2023-06-29 12:00:00|14429.8|14429.1|14423.4|14422.7|14431.2|14430.3|14420.8|14419.8|330
1688040300000|2023-06-29 12:05:00|14423.5|14422.8|14422.6|14421.9|14425.4|14424.7|14420.8|14420.1|203
1688040600000|2023-06-29 12:10:00|14422.9|14422.2|14421.3|14420.6|14424.7|14424|14416.5|14415.8|309
1688040900000|2023-06-29 12:15:00|14421.4|14420.7|14420.8|14420.1|14425.8|14425.1|14419.6|14418.9|262
1688041200000|2023-06-29 12:20:00|14421|14420.3|14428.3|14427.6|14430.8|14429.8|14421|14420.3|382
1688041500000|2023-06-29 12:25:00|14428.4|14427.7|14429.3|14423.3|14430.3|14428.8|14425.4|14423.2|482
1688041800000|2023-06-29 12:30:00|14429.2|14423.2|14467|14466|14468.4|14467.3|14428.8|14422.8|1929
1688042100000|2023-06-29 12:35:00|14466.9|14465.9|14463.1|14462.1|14472.3|14471.5|14462.5|14461.5|1320
1688042400000|2023-06-29 12:40:00|14463.2|14462.2|14465.6|14464.9|14474.7|14473.7|14461.2|14460.4|860
1688042700000|2023-06-29 12:45:00|14465.8|14465.1|14472.6|14471.6|14472.7|14472|14465.5|14464.5|882
1688043000000|2023-06-29 12:50:00|14472.7|14471.7|14478.9|14478.2|14479.9|14479.2|14470.7|14470|742
1688043300000|2023-06-29 12:55:00|14479|14478.3|14479.1|14478.1|14481.4|14480.4|14476.8|14476|752
1688043600000|2023-06-29 13:00:00|14479.2|14478.2|14469.3|14468.3|14485.3|14484.5|14467.2|14465.8|842
1688043900000|2023-06-29 13:05:00|14469.5|14468.5|14480.1|14479.1|14480.9|14479.9|14461|14460|709
1688044200000|2023-06-29 13:10:00|14480.2|14479.2|14483.1|14482.1|14484.2|14483.5|14477.1|14476.1|708
1688044500000|2023-06-29 13:15:00|14483.5|14482.5|14479.1|14478.1|14486.1|14485.4|14475.2|14474.2|615
1688044800000|2023-06-29 13:20:00|14479.2|14478.2|14473.9|14473.2|14481.3|14480.3|14472.6|14471.6|534
1688045100000|2023-06-29 13:25:00|14474|14473|14480.2|14479.2|14483.3|14482.3|14473.9|14472.9|618
1688045400000|2023-06-29 13:30:00|14480.4|14479.4|14476.9|14476.2|14485|14484.3|14474.1|14473.4|634
1688045700000|2023-06-29 13:35:00|14477|14476.3|14476.7|14476|14483.2|14482.2|14476.7|14476|440
1688046000000|2023-06-29 13:40:00|14477|14476.3|14483.9|14483.2|14484.1|14483.4|14477|14476.3|648
1688046300000|2023-06-29 13:45:00|14483.8|14483.1|14482.2|14481.2|14486.1|14485.4|14480.8|14480.1|541
1688046600000|2023-06-29 13:50:00|14482.1|14481.1|14487.2|14486.2|14489.1|14488.4|14482.1|14481.1|568
1688046900000|2023-06-29 13:55:00|14487.3|14486.3|14490|14489|14490.2|14489.4|14485.6|14484.9|430
1688047200000|2023-06-29 14:00:00|14489.8|14488.8|14482.6|14481.6|14490.4|14489.4|14471.6|14470.1|838
1688047500000|2023-06-29 14:05:00|14482.4|14481.4|14482.4|14481.4|14489.9|14489.1|14479.9|14478.9|764
1688047800000|2023-06-29 14:10:00|14482.3|14481.3|14462.9|14461.9|14485.7|14484.7|14462.6|14461.8|927
1688048100000|2023-06-29 14:15:00|14462.3|14461.6|14463.6|14462.6|14465|14464|14453.4|14452.4|851
1688048400000|2023-06-29 14:20:00|14463.3|14462.3|14461|14460|14467.1|14466.1|14459.2|14458.2|664
1688048700000|2023-06-29 14:25:00|14460.9|14459.9|14459.8|14458.8|14462|14461|14452.9|14451.9|652
1688049000000|2023-06-29 14:30:00|14459.9|14458.9|14472.2|14471.2|14474.2|14473.2|14458.5|14457.8|852
1688049300000|2023-06-29 14:35:00|14472.3|14471.3|14469.3|14468.3|14476.4|14475.4|14464.1|14463.1|587
1688049600000|2023-06-29 14:40:00|14469.6|14468.6|14466.1|14465.1|14471.7|14471|14459.9|14458.9|601
1688049900000|2023-06-29 14:45:00|14466|14465|14462.9|14461.9|14469.5|14468.5|14461.1|14460.1|538
1688050200000|2023-06-29 14:50:00|14462.7|14461.7|14461.9|14461.2|14468|14467.1|14458.7|14457.7|574
1688050500000|2023-06-29 14:55:00|14461.7|14461|14461|14460.3|14467.3|14466.3|14459.2|14458.2|454
1688050800000|2023-06-29 15:00:00|14460.7|14460|14457.9|14456.9|14465.2|14464.5|14456.8|14456|581
1688051100000|2023-06-29 15:05:00|14458.2|14457.2|14461.5|14460.5|14461.9|14461.2|14454.7|14454|466
1688051400000|2023-06-29 15:10:00|14461.2|14460.2|14463.4|14462.7|14465.2|14464.5|14458.8|14457.8|368
1688051700000|2023-06-29 15:15:00|14463.1|14462.4|14462.1|14461.1|14466.6|14465.8|14461.2|14460.2|399
1688052000000|2023-06-29 15:20:00|14462|14461|14464.1|14463.4|14468.8|14468.1|14461|14460|484
1688052300000|2023-06-29 15:25:00|14464|14463.3|14465.1|14464.4|14468|14467.3|14462.4|14461.7|393
1688052600000|2023-06-29 15:30:00|14465|14464.3|14471.8|14471.1|14472.1|14471.3|14464.9|14464.2|436
1688052900000|2023-06-29 15:35:00|14472|14471.3|14474|14473.3|14476.1|14475.4|14471.2|14470.5|447
1688053200000|2023-06-29 15:40:00|14474.1|14473.4|14473|14472.3|14476.3|14475.6|14472.3|14471.6|361
1688053500000|2023-06-29 15:45:00|14473.2|14472.5|14473.6|14472.9|14475.7|14475|14472.4|14471.7|278
1688053800000|2023-06-29 15:50:00|14474.2|14473.5|14470.8|14470.1|14474.8|14474.1|14470.4|14469.7|271
1688054100000|2023-06-29 15:55:00|14470.9|14470.2|14472.6|14471.9|14474|14473.3|14467|14466.3|342
1688054400000|2023-06-29 16:00:00|14472.7|14472|14473.8|14472.8|14477.5|14476.5|14472.6|14471.9|338
1688054700000|2023-06-29 16:05:00|14473.9|14472.9|14475.2|14474.5|14477.4|14476.4|14472.8|14471.8|216
1688055000000|2023-06-29 16:10:00|14475.4|14474.7|14478.2|14477.2|14478.3|14477.6|14474.8|14473.8|168
1688055300000|2023-06-29 16:15:00|14478.3|14477.3|14478.8|14478.1|14479|14478.3|14474.6|14473.9|204
1688055600000|2023-06-29 16:20:00|14478.9|14478.2|14476.3|14475.3|14479.5|14478.5|14476|14475|288
1688055900000|2023-06-29 16:25:00|14476.2|14475.2|14475.8|14475.1|14478.9|14478.2|14473.9|14473.2|281
1688056200000|2023-06-29 16:30:00|14475.9|14475.2|14476|14475.3|14476.3|14475.6|14473.7|14472.9|202
1688056500000|2023-06-29 16:35:00|14475.8|14475.1|14478.9|14478.2|14479.2|14478.5|14475.6|14474.9|183
1688056800000|2023-06-29 16:40:00|14478.8|14478.1|14478.8|14478.1|14479.2|14478.5|14475.9|14475.2|235
1688057100000|2023-06-29 16:45:00|14478.9|14478.2|14482.5|14481.8|14485.1|14484.3|14478.7|14477.7|268
1688057400000|2023-06-29 16:50:00|14482.6|14481.9|14484.3|14483.6|14484.9|14484.2|14481.7|14481|245
1688057700000|2023-06-29 16:55:00|14484.4|14483.7|14485|14484.3|14486.2|14485.4|14482.1|14481.4|312
1688058000000|2023-06-29 17:00:00|14484.9|14484.2|14482|14481.3|14485.9|14484.9|14480.2|14479.2|311
1688058300000|2023-06-29 17:05:00|14482.1|14481.4|14480.9|14480.2|14483|14482.3|14479.3|14478.6|268
1688058600000|2023-06-29 17:10:00|14481|14480.3|14479.8|14479.1|14481.4|14480.7|14477|14476.3|206
1688058900000|2023-06-29 17:15:00|14479.9|14479.2|14483|14482.3|14484.3|14483.6|14479.3|14478.6|186
1688059200000|2023-06-29 17:20:00|14482.9|14482.2|14483.3|14482.6|14484.2|14483.5|14481.8|14481.1|236
1688059500000|2023-06-29 17:25:00|14483.4|14482.7|14480.8|14480.1|14484.4|14483.7|14480.2|14479.5|211
1688059800000|2023-06-29 17:30:00|14480.6|14479.9|14479.7|14479|14481.9|14481.2|14478.6|14477.9|160
1688060100000|2023-06-29 17:35:00|14479.8|14479.1|14478.8|14478.1|14480.4|14479.7|14478.5|14477.8|108
1688060400000|2023-06-29 17:40:00|14478.7|14478|14479.7|14479|14481.2|14480.5|14477.9|14477.2|129
1688060700000|2023-06-29 17:45:00|14479.8|14479.1|14479.8|14479.1|14480.3|14479.5|14477.9|14477.2|160
1688061000000|2023-06-29 17:50:00|14479.7|14479|14480.9|14480.2|14481.6|14480.9|14479.7|14479|149
1688061300000|2023-06-29 17:55:00|14480.7|14480|14483|14482.3|14483.9|14483.2|14480.7|14480|211
1688061600000|2023-06-29 18:00:00|14483.1|14482.4|14486.1|14485.4|14486.1|14485.4|14482.9|14482.2|198
1688061900000|2023-06-29 18:05:00|14486.2|14485.5|14486.1|14485.4|14487.1|14486.4|14485.6|14484.9|211
1688062200000|2023-06-29 18:10:00|14486|14485.3|14485.3|14484.6|14486.9|14486.2|14485|14484.3|219
1688062500000|2023-06-29 18:15:00|14485.2|14484.5|14487|14486.3|14487.1|14486.4|14485|14484.3|125
1688062800000|2023-06-29 18:20:00|14486.9|14486.2|14486|14485.3|14486.9|14486.2|14484.4|14483.7|143
1688063100000|2023-06-29 18:25:00|14486.1|14485.4|14487|14486.3|14488.1|14487.4|14486.1|14485.4|111
1688063400000|2023-06-29 18:30:00|14487.1|14486.4|14484.7|14484|14487.1|14486.4|14484.1|14483.4|143
1688063700000|2023-06-29 18:35:00|14484.9|14484.2|14485.8|14485.1|14486.4|14485.7|14484.1|14483.4|194
1688064000000|2023-06-29 18:40:00|14485.9|14485.2|14482.8|14482.1|14486|14485.3|14482.2|14481.5|174
1688064300000|2023-06-29 18:45:00|14482.9|14482.2|14486.8|14486.1|14486.8|14486.1|14482.9|14482.2|150
1688064600000|2023-06-29 18:50:00|14486.9|14486.2|14489.5|14488.8|14489.7|14489|14485.9|14484.9|170
1688064900000|2023-06-29 18:55:00|14489.6|14488.9|14489.2|14488.5|14489.6|14488.9|14486.1|14485.2|309
1688065200000|2023-06-29 19:00:00|14489.5|14488.8|14486.3|14485.3|14489.8|14489.1|14486.2|14485.2|216
1688065500000|2023-06-29 19:05:00|14486.2|14485.2|14486.1|14485.4|14486.3|14485.6|14484.9|14484.2|156
1688065800000|2023-06-29 19:10:00|14486.2|14485.5|14486.5|14485.8|14487.6|14486.9|14486.2|14485.5|119
1688066100000|2023-06-29 19:15:00|14486.8|14486.1|14486.4|14485.7|14487.8|14487.1|14485.9|14485.2|127
1688066400000|2023-06-29 19:20:00|14486.2|14485.5|14486.4|14485.7|14488.4|14487.7|14486.1|14485.4|179
1688066700000|2023-06-29 19:25:00|14486.3|14485.6|14484.1|14483.4|14486.4|14485.7|14483.4|14482.7|163
1688067000000|2023-06-29 19:30:00|14484|14483.3|14482.1|14481.4|14484.1|14483.4|14482|14481.3|134
1688067300000|2023-06-29 19:35:00|14482.2|14481.5|14483.4|14482.7|14483.8|14483.1|14481.7|14481|147
1688067600000|2023-06-29 19:40:00|14483.1|14482.4|14482.1|14481.4|14483.1|14482.4|14481.1|14480.1|175
1688067900000|2023-06-29 19:45:00|14482|14481.3|14481.9|14481.2|14483.4|14482.7|14481.3|14480.6|149
1688068200000|2023-06-29 19:50:00|14482|14481.3|14480.8|14480.1|14482.2|14481.5|14480.6|14479.9|122
1688068500000|2023-06-29 19:55:00|14480.9|14480.2|14483.8|14483.1|14483.8|14483.1|14480.6|14479.9|215
1688068800000|2023-06-29 20:00:00|14484.4|14483.7|14481.4|14480.7|14484.4|14483.7|14481|14480.1|174
1688069100000|2023-06-29 20:05:00|14481.3|14480.6|14482.2|14481.2|14482.2|14481.2|14481|14480.3|60
1688069400000|2023-06-29 20:10:00|14482.9|14481.9|14481.8|14481.1|14483.2|14482.2|14481.7|14481|62
1688069700000|2023-06-29 20:15:00|14481.7|14481|14483.2|14482.2|14483.2|14482.2|14481.7|14481|33
1688070000000|2023-06-29 20:20:00|14483.3|14482.3|14483.9|14483.2|14483.9|14483.2|14482.7|14481.9|30
1688070300000|2023-06-29 20:25:00|14484|14483.3|14483.1|14482.1|14484|14483.3|14481.5|14480.8|55
1688070600000|2023-06-29 20:30:00|14483.2|14482.2|14481|14480|14483.4|14482.4|14480.7|14479.8|94
1688070900000|2023-06-29 20:35:00|14480.9|14479.9|14479.9|14479.2|14481.3|14480.3|14479.7|14479|54
1688071200000|2023-06-29 20:40:00|14479.8|14478.9|14480.1|14479.1|14480.2|14479.3|14479.4|14478.7|39
1688071500000|2023-06-29 20:45:00|14480.2|14479.2|14481.2|14480.2|14481.3|14480.3|14479.9|14478.9|60
1688071800000|2023-06-29 20:50:00|14481.1|14480.1|14480.1|14478.5|14481.2|14480.2|14479.1|14478.1|76
1688072100000|2023-06-29 20:55:00|14480.5|14478.1|14480.8|14474.1|14482.4|14479.7|14479.8|14474.1|349
1688072400000|2023-06-29 21:00:00|14480.6|14473.9|14480|14473.3|14481.1|14474.4|14479.5|14472.8|26
1688072700000|2023-06-29 21:05:00|14480.1|14473.4|14480.2|14473.5|14480.5|14473.8|14479.7|14473|22
1688073000000|2023-06-29 21:10:00|14480.1|14473.4|14480.4|14473.7|14480.7|14474|14479.9|14473.2|15
1688073300000|2023-06-29 21:15:00|14480.7|14474|14480.3|14473.7|14480.8|14474.1|14480.3|14473.7|16
1688073600000|2023-06-29 21:20:00|14480.6|14473.9|14480.2|14473.5|14481.1|14474.4|14480.1|14473.5|14
1688073900000|2023-06-29 21:25:00|14480.5|14473.8|14479.8|14473.4|14480.5|14473.8|14479.8|14473.2|14
1688074200000|2023-06-29 21:30:00|14479.6|14473.5|14477.3|14471.9|14479.9|14473.5|14477.3|14471.9|21
1688074500000|2023-06-29 21:35:00|14477.2|14471.8|14478.8|14472.3|14478.8|14472.9|14477.2|14471.8|34
1688074800000|2023-06-29 21:40:00|14478.7|14472.4|14479.7|14473.1|14479.8|14473.1|14476.7|14470|57
1688075100000|2023-06-29 21:45:00|14479.9|14473.2|14479.4|14472.7|14479.9|14473.2|14478.2|14471.5|50
1688075400000|2023-06-29 21:50:00|14479.5|14472.8|14478.6|14471.9|14479.5|14472.8|14478.3|14471.6|56
1688075700000|2023-06-29 21:55:00|14478.5|14471.8|14478.3|14471.6|14478.8|14472.1|14477.5|14471.3|41
1688076000000|2023-06-29 22:00:00|14478.2|14471.5|14477.2|14473.4|14482.7|14478.3|14476.1|14471.5|523
1688076300000|2023-06-29 22:05:00|14476.8|14473.7|14474.1|14471.7|14477.4|14475.2|14473.5|14471.3|187
1688076600000|2023-06-29 22:10:00|14474.2|14471.9|14474.5|14472.5|14476.7|14474.3|14473.5|14471.5|157
1688076900000|2023-06-29 22:15:00|14474.3|14472.4|14475.4|14473.8|14477.3|14475.5|14473.9|14472|212
1688077200000|2023-06-29 22:20:00|14475.5|14473.7|14475.9|14474.9|14476.4|14474.9|14474.9|14473.5|224
1688077500000|2023-06-29 22:25:00|14475.8|14474.8|14475.4|14473.5|14476.8|14475.5|14474.5|14472.7|157
1688077800000|2023-06-29 22:30:00|14475.3|14473.7|14476.4|14474.8|14477.3|14475.6|14474.2|14472.9|195
1688078100000|2023-06-29 22:35:00|14476.9|14474.7|14475.9|14474.9|14476.9|14475.7|14475|14473.7|126
1688078400000|2023-06-29 22:40:00|14475.8|14474.8|14476.7|14475.7|14478.1|14476.8|14475.8|14474.8|127
1688078700000|2023-06-29 22:45:00|14477.2|14475.6|14476.3|14474.8|14478.1|14477|14476|14474.7|120
1688079000000|2023-06-29 22:50:00|14476.4|14474.7|14477|14476|14478.1|14476.4|14475.2|14473.8|148
1688079300000|2023-06-29 22:55:00|14476.9|14475.9|14476.8|14475.8|14478.2|14477.1|14476.2|14475.2|116
1688079600000|2023-06-29 23:00:00|14476.7|14475.7|14474.6|14473.6|14477.6|14476.6|14473.3|14472.3|179
1688079900000|2023-06-29 23:05:00|14474.8|14473.8|14474.7|14473.7|14475.6|14474.6|14474.5|14473.5|69
1688080200000|2023-06-29 23:10:00|14474.6|14473.6|14475|14474|14475.2|14474.2|14472.6|14471.6|109
1688080500000|2023-06-29 23:15:00|14474.9|14473.9|14474.6|14473.9|14474.9|14474|14474.5|14473.6|43
1688080800000|2023-06-29 23:20:00|14474.5|14473.8|14472.8|14471.8|14476.5|14475.6|14472.7|14471.7|74
1688081100000|2023-06-29 23:25:00|14472.9|14471.9|14469.9|14468.2|14473|14472|14469.1|14467.6|107
1688081400000|2023-06-29 23:30:00|14470.1|14468|14479.2|14478.2|14482.7|14481.7|14469|14467.1|394
1688081700000|2023-06-29 23:35:00|14479.1|14478.1|14477.1|14476.1|14479.1|14478.1|14476.9|14475.9|126
1688082000000|2023-06-29 23:40:00|14477.2|14476.2|14475|14474|14478.2|14477.2|14474.1|14473.1|113
1688082300000|2023-06-29 23:45:00|14474.8|14473.8|14479.9|14478.9|14480.3|14479.3|14473.3|14472.3|190
1688082600000|2023-06-29 23:50:00|14479.6|14478.6|14482.2|14481.2|14483.2|14482.2|14478.4|14477.6|215
1688082900000|2023-06-29 23:55:00|14482.4|14481.4|14480.2|14479.2|14483.6|14482.6|14478.8|14477.8|225
1688083200000|2023-06-30 00:00:00|14480.1|14479.1|14480.9|14479.9|14482.4|14481.4|14475.9|14474.9|567
1688083500000|2023-06-30 00:05:00|14480.8|14479.8|14480.6|14479.6|14483.2|14482.2|14479.2|14478.2|326
1688083800000|2023-06-30 00:10:00|14480.5|14479.5|14483.4|14482.4|14484.1|14483.1|14476.8|14475.8|319
1688084100000|2023-06-30 00:15:00|14483.3|14482.3|14483.9|14482.9|14486.1|14485.1|14483.1|14482.3|309
1688084400000|2023-06-30 00:20:00|14484|14483|14480.2|14479.2|14484.3|14483.4|14477.9|14476.9|289
1688084700000|2023-06-30 00:25:00|14480.1|14479.1|14479|14478|14481.9|14480.9|14478.7|14477.7|253
1688085000000|2023-06-30 00:30:00|14479.1|14478.1|14477.1|14476.4|14480.5|14479.8|14476.8|14476.1|254
1688085300000|2023-06-30 00:35:00|14477.3|14476.6|14472.9|14471.9|14477.3|14476.6|14470|14469|316
1688085600000|2023-06-30 00:40:00|14473|14472|14475.1|14474.1|14475.2|14474.2|14471.9|14470.9|201
1688085900000|2023-06-30 00:45:00|14475.2|14474.2|14484.4|14483.7|14484.4|14483.7|14474.6|14473.9|251
1688086200000|2023-06-30 00:50:00|14484.5|14483.8|14486.5|14485.5|14491.5|14490.5|14483.2|14482.2|779
1688086500000|2023-06-30 00:55:00|14486.9|14485.9|14488.8|14487.8|14492.9|14492|14482|14481|546
1688086800000|2023-06-30 01:00:00|14488.4|14487.4|14486.3|14485.3|14489.8|14488.8|14482.9|14481.9|430
1688087100000|2023-06-30 01:05:00|14486.2|14485.2|14488.5|14487.5|14488.9|14488.2|14485|14484|264
1688087400000|2023-06-30 01:10:00|14488.6|14487.6|14489.7|14488.7|14494.8|14493.8|14487.1|14486.1|360
1688087700000|2023-06-30 01:15:00|14489.8|14488.8|14491.6|14490.6|14491.9|14490.9|14487.3|14486.3|419
1688088000000|2023-06-30 01:20:00|14491.5|14490.5|14492.8|14491.8|14495.7|14495|14490.7|14489.7|303
1688088300000|2023-06-30 01:25:00|14492.7|14491.7|14497|14496|14497.5|14496.5|14492.7|14491.7|224
1688088600000|2023-06-30 01:30:00|14497.1|14496.1|14497.5|14496.5|14498|14497|14495.4|14494.4|288
1688088900000|2023-06-30 01:35:00|14497.4|14496.4|14499|14498|14499|14498|14497.3|14496.4|262
1688089200000|2023-06-30 01:40:00|14498.9|14497.9|14499|14498.3|14499.5|14498.8|14497.9|14496.9|258
1688089500000|2023-06-30 01:45:00|14498.9|14498.2|14491.9|14490.2|14507.6|14506.6|14488.4|14485.8|951
1688089800000|2023-06-30 01:50:00|14491.8|14490.1|14488.4|14487.4|14492.2|14491.2|14483.9|14482.9|561
1688090100000|2023-06-30 01:55:00|14488.5|14487.5|14480|14479|14489.7|14488.7|14479.9|14478.9|481
1688090400000|2023-06-30 02:00:00|14480.2|14479.2|14477.1|14476.1|14483.9|14482.9|14473.7|14472.7|476
1688090700000|2023-06-30 02:05:00|14478|14477|14481.1|14480.1|14484.9|14483.7|14477.4|14476.4|700
1688091000000|2023-06-30 02:10:00|14480.9|14479.9|14475.9|14474.9|14481.5|14480.5|14474.8|14473.8|541
1688091300000|2023-06-30 02:15:00|14476|14475|14477.7|14476.7|14481.5|14480.4|14474.9|14473.9|473
1688091600000|2023-06-30 02:20:00|14477.8|14476.8|14478.1|14477.1|14480.1|14479.1|14472.6|14471.6|394
1688091900000|2023-06-30 02:25:00|14478|14477|14485.3|14484.3|14485.5|14484.5|14477.1|14476.1|343
1688092200000|2023-06-30 02:30:00|14485.4|14484.4|14481.6|14480.6|14488.8|14487.8|14481|14480|324
1688092500000|2023-06-30 02:35:00|14481.7|14480.7|14477.1|14476.1|14484.2|14483.2|14477.1|14476.1|272
1688092800000|2023-06-30 02:40:00|14477.9|14476.9|14477.6|14476.6|14479.5|14478.5|14474.9|14473.9|247
1688093100000|2023-06-30 02:45:00|14477.4|14476.4|14477.9|14476.9|14479|14478|14475.4|14474.4|242
1688093400000|2023-06-30 02:50:00|14478|14477|14482.1|14481.4|14483|14482|14477.4|14476.4|243
1688093700000|2023-06-30 02:55:00|14481.4|14480.7|14476|14475|14482|14481|14476|14475|220
1688094000000|2023-06-30 03:00:00|14475.9|14474.9|14477.1|14476.1|14477.2|14476.2|14473.9|14472.9|310
1688094300000|2023-06-30 03:05:00|14477|14476|14475.3|14474.3|14477.1|14476.1|14472.8|14471.8|225
1688094600000|2023-06-30 03:10:00|14475.4|14474.4|14480.1|14479.1|14480.6|14479.6|14475.4|14474.4|236
1688094900000|2023-06-30 03:15:00|14480.2|14479.2|14479.9|14478.9|14481.5|14480.5|14478.1|14477.1|300
1688095200000|2023-06-30 03:20:00|14480|14479|14476.3|14475.3|14481.4|14480.4|14476.1|14475.1|268
1688095500000|2023-06-30 03:25:00|14476.5|14475.8|14477.1|14476.1|14477.8|14477.1|14474.7|14473.7|234
1688095800000|2023-06-30 03:30:00|14477|14476|14479.8|14478.8|14481.1|14480.1|14476.7|14475.7|280
1688096100000|2023-06-30 03:35:00|14479.7|14478.7|14476.9|14476.2|14479.9|14478.9|14474.7|14473.7|182
1688096400000|2023-06-30 03:40:00|14476.8|14476.1|14476.7|14475.7|14476.9|14476.2|14473.9|14472.9|196
1688096700000|2023-06-30 03:45:00|14476.8|14475.8|14479.2|14478.2|14479.3|14478.3|14476.5|14475.5|152
1688097000000|2023-06-30 03:50:00|14479.1|14478.1|14477.8|14476.8|14481.5|14480.5|14477.7|14476.7|220
1688097300000|2023-06-30 03:55:00|14477.9|14476.9|14478|14477|14479.1|14478.3|14477.7|14476.8|169
1688097600000|2023-06-30 04:00:00|14477.9|14476.9|14476|14475|14477.9|14477.2|14473.7|14473|207
1688097900000|2023-06-30 04:05:00|14476.1|14475.1|14470.6|14469.6|14476.2|14475.2|14469.6|14468.9|211
1688098200000|2023-06-30 04:10:00|14470.7|14469.7|14473.8|14472.8|14474.9|14473.9|14470.4|14469.4|170
1688098500000|2023-06-30 04:15:00|14473.9|14472.9|14474.7|14474|14475|14474.1|14472.7|14471.7|221
1688098800000|2023-06-30 04:20:00|14474.8|14474.1|14477|14476|14480.9|14480.1|14474.7|14474|243
1688099100000|2023-06-30 04:25:00|14476.9|14475.9|14475.1|14474.1|14479|14478|14473.9|14472.9|162
1688099400000|2023-06-30 04:30:00|14475|14474|14474.9|14473.9|14475.2|14474.5|14471.8|14470.9|223
1688099700000|2023-06-30 04:35:00|14474.8|14473.8|14473.1|14472.1|14475|14474|14472.2|14471.5|229
1688100000000|2023-06-30 04:40:00|14473|14472|14466.3|14465.6|14473.8|14472.8|14465.9|14465.1|225
1688100300000|2023-06-30 04:45:00|14466.5|14465.8|14470|14469|14470.1|14469.1|14466.4|14465.7|166
1688100600000|2023-06-30 04:50:00|14470.1|14469.1|14469.7|14468.7|14473.2|14472.2|14469.1|14468.1|165
1688100900000|2023-06-30 04:55:00|14469.6|14468.6|14472.8|14471.8|14473.7|14472.7|14468.8|14467.8|265
1688101200000|2023-06-30 05:00:00|14472.9|14471.9|14471|14470|14473.6|14472.6|14470.9|14469.9|217
1688101500000|2023-06-30 05:05:00|14471.1|14470.1|14473|14472|14473.2|14472.2|14470.1|14469.1|189
1688101800000|2023-06-30 05:10:00|14473.1|14472.1|14467.7|14466.7|14474.2|14473.2|14466.2|14465.5|244
1688102100000|2023-06-30 05:15:00|14467.8|14466.8|14465.9|14464.9|14469|14468|14463.8|14462.8|223
1688102400000|2023-06-30 05:20:00|14465.8|14464.8|14466.8|14465.8|14469.2|14468.2|14464.8|14463.8|297
1688102700000|2023-06-30 05:25:00|14466.9|14465.9|14467.4|14466.4|14467.8|14466.8|14466.7|14465.7|191
1688103000000|2023-06-30 05:30:00|14467.3|14466.3|14467.8|14466.8|14469.7|14469|14466.8|14465.8|198
1688103300000|2023-06-30 05:35:00|14467.7|14466.7|14467.4|14466.4|14468.1|14467.1|14462.8|14462.1|302
1688103600000|2023-06-30 05:40:00|14467.5|14466.5|14466.2|14465.2|14468.3|14467.3|14465.3|14464.3|262
1688103900000|2023-06-30 05:45:00|14466.3|14465.3|14463.9|14462.9|14467|14466|14462.7|14461.7|229
1688104200000|2023-06-30 05:50:00|14463.7|14463|14465.6|14464.6|14466.1|14465.3|14463.7|14462.9|287
1688104500000|2023-06-30 05:55:00|14465.8|14464.8|14468|14467|14469.8|14468.8|14465.5|14464.5|273
1688104800000|2023-06-30 06:00:00|14468.1|14467.1|14473.2|14472.2|14474.1|14473.1|14467.9|14466.9|336
1688105100000|2023-06-30 06:05:00|14473.3|14472.3|14473.1|14472.4|14474.3|14473.3|14471|14470|302
1688105400000|2023-06-30 06:10:00|14473.4|14472.7|14472.9|14472.2|14475.4|14474.7|14472.7|14471.9|284
1688105700000|2023-06-30 06:15:00|14472.8|14472.1|14463|14462|14473|14472.3|14460.8|14460.1|400
1688106000000|2023-06-30 06:20:00|14463.1|14462.1|14465.2|14464.2|14466.6|14465.6|14459.9|14459.2|381
1688106300000|2023-06-30 06:25:00|14465.1|14464.1|14463|14462.3|14465.3|14464.4|14462.8|14462.1|187
1688106600000|2023-06-30 06:30:00|14461.5|14460.8|14454.2|14453.5|14461.5|14460.8|14451.8|14451.1|398
1688106900000|2023-06-30 06:35:00|14454.6|14453.9|14452.1|14451.4|14456.3|14455.6|14452|14451.3|268
1688107200000|2023-06-30 06:40:00|14452|14451.3|14448.7|14447.7|14454.2|14453.2|14446.9|14445.9|300
1688107500000|2023-06-30 06:45:00|14448.8|14447.8|14451.6|14450.6|14452.4|14451.4|14444.3|14443.5|519
1688107800000|2023-06-30 06:50:00|14451.7|14450.7|14456.5|14455.8|14457.6|14456.6|14451.7|14450.7|304
1688108100000|2023-06-30 06:55:00|14456.4|14455.7|14458.8|14458.1|14459.7|14458.7|14455|14454.3|279
1688108400000|2023-06-30 07:00:00|14458.9|14458.2|14457.2|14456.5|14465.7|14464.7|14456.7|14456|525
1688108700000|2023-06-30 07:05:00|14457.3|14456.3|14463.6|14462.9|14466.4|14465.6|14457.3|14456.3|433
1688109000000|2023-06-30 07:10:00|14463.4|14462.7|14459.6|14458.9|14466.5|14465.5|14459.6|14458.9|395
1688109300000|2023-06-30 07:15:00|14459.5|14458.8|14461.9|14460.9|14462.2|14461.2|14455.8|14455.1|377
1688109600000|2023-06-30 07:20:00|14461.8|14460.8|14465.9|14465.2|14467.6|14466.9|14461.4|14460.4|291
1688109900000|2023-06-30 07:25:00|14465.8|14465.1|14471|14470.3|14474.7|14473.9|14464.4|14463.7|410
1688110200000|2023-06-30 07:30:00|14470.9|14470.2|14480.3|14479.6|14480.6|14479.9|14469.6|14468.9|477
1688110500000|2023-06-30 07:35:00|14481.1|14480.4|14479.9|14479.2|14481.3|14480.6|14476.6|14475.9|362
1688110800000|2023-06-30 07:40:00|14480|14479.3|14481.9|14480.9|14483.2|14482.5|14476.8|14476.1|372
1688111100000|2023-06-30 07:45:00|14482|14481|14485.1|14484.4|14486.2|14485.5|14477.9|14477|336
1688111400000|2023-06-30 07:50:00|14485.2|14484.5|14484.6|14483.6|14487.5|14486.8|14483.3|14482.6|372
1688111700000|2023-06-30 07:55:00|14484.3|14483.3|14485|14484.3|14486.3|14485.6|14483.2|14482.5|335
1688112000000|2023-06-30 08:00:00|14485.1|14484.4|14487|14486.3|14487.7|14487|14482.7|14482|390
1688112300000|2023-06-30 08:05:00|14487.1|14486.4|14478.3|14477.3|14487.9|14487.2|14477.9|14477.1|373
1688112600000|2023-06-30 08:10:00|14478.2|14477.2|14480.1|14479.1|14481.8|14480.8|14476.9|14475.9|358
1688112900000|2023-06-30 08:15:00|14479.6|14478.9|14482.7|14482|14484|14483.3|14477|14476.2|280
1688113200000|2023-06-30 08:20:00|14482.2|14481.5|14488.1|14487.4|14489.8|14489.1|14481.9|14481.2|414
1688113500000|2023-06-30 08:25:00|14488.2|14487.5|14487.7|14487|14490.5|14489.8|14486.4|14485.4|326
1688113800000|2023-06-30 08:30:00|14487.8|14487.1|14488|14487.3|14489.9|14489.2|14485.7|14485|322
1688114100000|2023-06-30 08:35:00|14488.1|14487.4|14482.7|14481.7|14490.8|14490.1|14480.2|14479.3|331
1688114400000|2023-06-30 08:40:00|14482.6|14481.6|14478.5|14477.5|14483|14482|14475.3|14474.3|253
1688114700000|2023-06-30 08:45:00|14478.1|14477.1|14480.7|14480|14482.2|14481.2|14477.2|14476.2|262
1688115000000|2023-06-30 08:50:00|14480.8|14480.1|14471.3|14470.3|14480.8|14480.1|14471.2|14470.2|438
1688115300000|2023-06-30 08:55:00|14471.4|14470.4|14464|14463|14472.1|14471.4|14463.3|14462.3|480
1688115600000|2023-06-30 09:00:00|14462|14461.3|14463|14462.3|14472|14471|14460.3|14459.6|566
1688115900000|2023-06-30 09:05:00|14463.1|14462.4|14466.7|14465.7|14467.4|14466.4|14459|14458.3|474
1688116200000|2023-06-30 09:10:00|14466.4|14465.4|14470|14469|14470.5|14469.8|14465.2|14464.2|367
1688116500000|2023-06-30 09:15:00|14470.1|14469.1|14471.9|14470.9|14472.8|14471.9|14468.3|14467.3|332
1688116800000|2023-06-30 09:20:00|14471.2|14470.2|14468.7|14468|14473.2|14472.3|14468.4|14467.7|257
1688117100000|2023-06-30 09:25:00|14468.6|14467.9|14467.8|14467.1|14472|14471.3|14467.4|14466.5|264
1688117400000|2023-06-30 09:30:00|14467.7|14467|14467.9|14466.9|14468.3|14467.3|14465|14464.3|281
1688117700000|2023-06-30 09:35:00|14468.2|14467.2|14472.7|14471.7|14473.1|14472.1|14464.7|14463.7|356
1688118000000|2023-06-30 09:40:00|14472.6|14471.6|14469.3|14468.6|14473.9|14473.2|14468|14467.3|349
1688118300000|2023-06-30 09:45:00|14469.4|14468.7|14470.9|14469.9|14474.9|14473.9|14468.3|14467.3|283
1688118600000|2023-06-30 09:50:00|14471|14470|14471.7|14471|14472.9|14472.2|14468.7|14468|251
1688118900000|2023-06-30 09:55:00|14471.5|14470.8|14473.6|14472.9|14473.9|14473.2|14470.4|14469.7|272
1688119200000|2023-06-30 10:00:00|14473.7|14473|14474.9|14473.9|14476.1|14475.1|14472.7|14471.8|394
1688119500000|2023-06-30 10:05:00|14475.1|14474.1|14472.6|14471.9|14475.3|14474.6|14469.8|14469.1|261
1688119800000|2023-06-30 10:10:00|14472.8|14472.1|14469.8|14469.1|14474.4|14473.6|14469.6|14468.9|265
1688120100000|2023-06-30 10:15:00|14469.7|14469|14468.8|14467.8|14469.7|14469|14463|14462.3|281
1688120400000|2023-06-30 10:20:00|14468.9|14467.9|14467|14466.3|14469.9|14469|14466.5|14465.8|215
1688120700000|2023-06-30 10:25:00|14466.9|14466.2|14471.4|14470.7|14471.6|14470.9|14466.4|14465.7|217
1688121000000|2023-06-30 10:30:00|14471.5|14470.8|14469.9|14469.2|14473.3|14472.6|14469.4|14468.7|209
1688121300000|2023-06-30 10:35:00|14469.8|14469.1|14466.4|14465.7|14470.3|14469.6|14465.4|14464.7|198
1688121600000|2023-06-30 10:40:00|14466.5|14465.8|14461.5|14460.5|14466.5|14465.8|14459.7|14459|182
1688121900000|2023-06-30 10:45:00|14461.6|14460.6|14462.2|14461.2|14463.8|14462.8|14460.9|14460.2|252
1688122200000|2023-06-30 10:50:00|14461.6|14460.6|14466.4|14465.4|14466.6|14465.6|14460.5|14459.8|229
1688122500000|2023-06-30 10:55:00|14466.6|14465.6|14463.5|14462.8|14467.2|14466.2|14461.2|14460.5|278
1688122800000|2023-06-30 11:00:00|14462.5|14461.8|14465.2|14464.5|14466.2|14465.5|14462.4|14461.7|226
1688123100000|2023-06-30 11:05:00|14465.5|14464.8|14464.3|14463.6|14466.8|14466.1|14463.1|14462.4|169
1688123400000|2023-06-30 11:10:00|14464.1|14463.4|14465.6|14464.9|14466.6|14465.9|14463.6|14462.9|153
1688123700000|2023-06-30 11:15:00|14465.7|14465|14464.7|14464|14467.8|14467.1|14464.4|14463.6|157
1688124000000|2023-06-30 11:20:00|14464.6|14463.9|14467.8|14467.1|14468.7|14468|14464.5|14463.8|159
1688124300000|2023-06-30 11:25:00|14467.9|14467.2|14468.7|14468|14470.9|14470.2|14467.8|14467.1|157
1688124600000|2023-06-30 11:30:00|14468.6|14467.9|14469.4|14468.4|14470.8|14470.1|14466|14465.3|278
1688124900000|2023-06-30 11:35:00|14469.5|14468.5|14464.6|14463.6|14469.5|14468.5|14464.4|14463.4|220
1688125200000|2023-06-30 11:40:00|14464.5|14463.5|14469.7|14469|14469.9|14469.2|14463.4|14462.7|229
1688125500000|2023-06-30 11:45:00|14469|14468.3|14473.7|14472.7|14473.8|14472.8|14468.2|14467.5|252
1688125800000|2023-06-30 11:50:00|14473.6|14472.6|14471.7|14471|14473.9|14473.2|14471.1|14470.4|195
1688126100000|2023-06-30 11:55:00|14471.6|14470.9|14472.9|14472.2|14473.7|14473|14469.4|14468.7|222
1688126400000|2023-06-30 12:00:00|14472.8|14472.1|14470.7|14469.7|14474.7|14474|14469.8|14469.1|300
1688126700000|2023-06-30 12:05:00|14470.5|14469.8|14463.7|14463|14470.5|14469.8|14463.2|14462.5|215
1688127000000|2023-06-30 12:10:00|14463.6|14462.9|14459.4|14458.4|14464|14463|14455.9|14455.2|467
1688127300000|2023-06-30 12:15:00|14459.3|14458.3|14458.3|14457.3|14464.1|14463.1|14456.8|14455.8|401
1688127600000|2023-06-30 12:20:00|14458.5|14457.5|14461.2|14460.5|14467.3|14466.6|14457.8|14456.8|433
1688127900000|2023-06-30 12:25:00|14461.4|14460.4|14466.7|14460.7|14468|14464.6|14460.9|14459.1|465
1688128200000|2023-06-30 12:30:00|14466|14460|14452.1|14451.1|14466.8|14461.3|14446.9|14445.3|1550
1688128500000|2023-06-30 12:35:00|14452.2|14451.2|14451|14450.3|14457.6|14456.9|14446.1|14445.2|997
1688128800000|2023-06-30 12:40:00|14451.3|14450.6|14441.9|14440.9|14451.4|14450.7|14434.8|14434.1|958
1688129100000|2023-06-30 12:45:00|14442|14441|14442.9|14442.2|14447.5|14446.5|14435.6|14434.6|834
1688129400000|2023-06-30 12:50:00|14443.3|14442.6|14449.1|14448.1|14452.7|14451.7|14443.3|14442.6|657
1688129700000|2023-06-30 12:55:00|14448.5|14447.5|14446.4|14445.7|14449.8|14448.8|14444.3|14443.3|593
1688130000000|2023-06-30 13:00:00|14446.9|14446.2|14440.8|14440.1|14448.6|14447.9|14440.4|14439.7|553
1688130300000|2023-06-30 13:05:00|14440.9|14440.2|14441.8|14441.1|14443.6|14442.9|14436.3|14435.6|522
1688130600000|2023-06-30 13:10:00|14441.9|14441.2|14439.8|14438.8|14443.2|14442.5|14437.8|14437.1|604
1688130900000|2023-06-30 13:15:00|14439.3|14438.3|14435.8|14435.1|14441.7|14441|14433.7|14433|480
1688131200000|2023-06-30 13:20:00|14435.7|14435|14443.8|14443.1|14444.8|14444.1|14434.6|14433.9|529
1688131500000|2023-06-30 13:25:00|14443.9|14443.2|14449.1|14448.1|14450.2|14449.2|14443.7|14443|494
1688131800000|2023-06-30 13:30:00|14449.2|14448.2|14455.1|14454.4|14456|14455.3|14447.6|14446.6|659
1688132100000|2023-06-30 13:35:00|14455|14454.3|14458.9|14458.2|14460.2|14459.5|14454.6|14453.9|439
1688132400000|2023-06-30 13:40:00|14459|14458.3|14447.4|14445.4|14459|14458.3|14439.9|14438.9|788
1688132700000|2023-06-30 13:45:00|14446.6|14445.5|14443.9|14443.2|14448.8|14448.1|14442|14441.2|659
1688133000000|2023-06-30 13:50:00|14444|14443.3|14444.5|14443.8|14448|14447.2|14440.4|14439.7|706
1688133300000|2023-06-30 13:55:00|14444.6|14443.9|14454.1|14449.1|14454.1|14449.1|14440.5|14439.7|600
1688133600000|2023-06-30 14:00:00|14454.2|14449.3|14442.2|14441.5|14456.1|14453.8|14437.2|14436.2|1107
1688133900000|2023-06-30 14:05:00|14442.1|14441.4|14439.4|14438.4|14442.8|14442.1|14432|14431|737
1688134200000|2023-06-30 14:10:00|14439.5|14438.5|14430.4|14429.7|14440.9|14439.9|14428.7|14428|666
1688134500000|2023-06-30 14:15:00|14430.3|14429.6|14427.3|14426.6|14432.1|14431.4|14426.9|14426.2|568
1688134800000|2023-06-30 14:20:00|14427.2|14426.5|14435.1|14434.4|14438.3|14437.6|14427.1|14426.4|556
1688135100000|2023-06-30 14:25:00|14434.8|14434.1|14428.4|14427.7|14435.3|14434.6|14425.4|14424.7|494
1688135400000|2023-06-30 14:30:00|14429.1|14428.4|14428.2|14427.5|14430.9|14430.2|14421|14420.2|685
1688135700000|2023-06-30 14:35:00|14428.3|14427.6|14443|14442|14453.7|14453|14426.9|14426.2|854
1688136000000|2023-06-30 14:40:00|14442.9|14441.9|14440.4|14439.7|14443.5|14442.7|14437.2|14436.5|679
1688136300000|2023-06-30 14:45:00|14440.5|14439.8|14440|14439|14447.4|14446.4|14433.4|14432.7|680
1688136600000|2023-06-30 14:50:00|14440.1|14439.1|14451.1|14450.4|14454.7|14454|14440.1|14439.1|734
1688136900000|2023-06-30 14:55:00|14451.3|14450.6|14454.6|14453.9|14458|14457.3|14439.3|14438.6|834
1688137200000|2023-06-30 15:00:00|14454.7|14454|14455.7|14455|14458.1|14457.4|14448.3|14447.6|859
1688137500000|2023-06-30 15:05:00|14455.8|14455.1|14454.5|14453.8|14461|14460.1|14451.8|14451.1|552
1688137800000|2023-06-30 15:10:00|14454.3|14453.6|14455.8|14455.1|14460.7|14460|14453.6|14452.9|568
1688138100000|2023-06-30 15:15:00|14455.7|14455|14456.9|14456.2|14459.6|14458.9|14449.8|14449.1|489
1688138400000|2023-06-30 15:20:00|14456.8|14456.1|14461.3|14460.3|14463.1|14462.4|14456.1|14455.4|388
1688138700000|2023-06-30 15:25:00|14461.6|14460.6|14458.8|14458.1|14462.7|14462|14456.5|14455.8|445
1688139000000|2023-06-30 15:30:00|14458.5|14457.8|14454|14453.3|14459|14458.3|14453.8|14453.1|385
1688139300000|2023-06-30 15:35:00|14453.9|14453.2|14456.5|14455.8|14458.8|14458.1|14448.5|14447.8|334
1688139600000|2023-06-30 15:40:00|14456.6|14455.9|14453.7|14453|14459.7|14459|14453.7|14453|337
1688139900000|2023-06-30 15:45:00|14453.4|14452.7|14450.2|14449.5|14453.4|14452.7|14448.7|14448|301
1688140200000|2023-06-30 15:50:00|14450.4|14449.7|14452.6|14451.9|14452.8|14452.1|14449|14448.3|242
1688140500000|2023-06-30 15:55:00|14452.7|14452|14447.9|14447.2|14455.7|14455|14447.4|14446.7|299
1688140800000|2023-06-30 16:00:00|14447.6|14446.9|14445.2|14444.5|14449|14448.3|14443.3|14442.6|349
1688141100000|2023-06-30 16:05:00|14445.3|14444.6|14448.4|14447.7|14448.6|14447.9|14444.1|14443.4|272
1688141400000|2023-06-30 16:10:00|14448.5|14447.8|14450.2|14449.5|14451.2|14450.5|14448.4|14447.6|256
1688141700000|2023-06-30 16:15:00|14450.1|14449.4|14445|14444.3|14450.2|14449.5|14443.5|14442.8|252
1688142000000|2023-06-30 16:20:00|14444.9|14444.2|14453.6|14452.9|14454|14453.3|14443.3|14442.6|406
1688142300000|2023-06-30 16:25:00|14453|14452.3|14454.3|14453.6|14455|14454.3|14449.6|14448.9|378
1688142600000|2023-06-30 16:30:00|14454.4|14453.7|14452.6|14451.6|14455.6|14454.9|14451.5|14450.6|268
1688142900000|2023-06-30 16:35:00|14452|14451.3|14445.3|14444.6|14452|14451.3|14444|14443.3|226
1688143200000|2023-06-30 16:40:00|14444.8|14443.8|14440.1|14439.4|14445|14444|14439.4|14438.7|261
1688143500000|2023-06-30 16:45:00|14440.2|14439.5|14436.3|14435.6|14440.2|14439.5|14435.4|14434.4|334
1688143800000|2023-06-30 16:50:00|14436.4|14435.7|14435.9|14435.2|14438.2|14437.5|14435.2|14434.5|174
1688144100000|2023-06-30 16:55:00|14436|14435.3|14433.3|14432.3|14436.7|14436|14432.8|14432.1|349
1688144400000|2023-06-30 17:00:00|14433.2|14432.2|14434.5|14433.5|14435.5|14434.5|14430.9|14430.2|377
1688144700000|2023-06-30 17:05:00|14434.6|14433.6|14435.4|14434.7|14435.4|14434.7|14433|14432.3|175
1688145000000|2023-06-30 17:10:00|14435.3|14434.6|14431.7|14430.7|14436.7|14436|14430.1|14429.4|243
1688145300000|2023-06-30 17:15:00|14431.8|14430.8|14431.8|14431.1|14434|14433|14431|14430.3|216
1688145600000|2023-06-30 17:20:00|14431.7|14431|14429.7|14428.7|14432.2|14431.5|14428.1|14427.3|201
1688145900000|2023-06-30 17:25:00|14429.6|14428.6|14428|14427.3|14429.7|14428.7|14426.4|14425.7|299
1688146200000|2023-06-30 17:30:00|14428.1|14427.4|14426.3|14425.6|14429.4|14428.7|14426.1|14425.4|287
1688146500000|2023-06-30 17:35:00|14426.2|14425.5|14431.4|14430.4|14432|14431|14425.8|14425.1|314
1688146800000|2023-06-30 17:40:00|14431.3|14430.3|14433.5|14432.8|14435.5|14434.5|14430.6|14429.9|283
1688147100000|2023-06-30 17:45:00|14433.4|14432.7|14435|14434.3|14435.4|14434.7|14433|14432.3|176
1688147400000|2023-06-30 17:50:00|14435.1|14434.4|14433.2|14432.5|14435.1|14434.4|14432.8|14432.1|224
1688147700000|2023-06-30 17:55:00|14433.1|14432.4|14431.7|14431|14433.6|14432.9|14430.5|14429.8|171
1688148000000|2023-06-30 18:00:00|14431.9|14431.2|14432.1|14431.4|14432.3|14431.6|14430.4|14429.7|215
1688148300000|2023-06-30 18:05:00|14431.9|14431.2|14432.2|14431.5|14434.1|14433.4|14431.9|14431.2|114
1688148600000|2023-06-30 18:10:00|14432.4|14431.7|14431.2|14430.5|14432.5|14431.8|14430.3|14429.6|190
1688148900000|2023-06-30 18:15:00|14431.1|14430.4|14429|14428.3|14431.8|14431.1|14428.9|14428.2|162
1688149200000|2023-06-30 18:20:00|14428.8|14428.1|14426.9|14426.2|14429.6|14428.9|14425.6|14424.8|230
1688149500000|2023-06-30 18:25:00|14427.3|14426.6|14425.7|14425|14427.9|14427.2|14424.8|14424.1|173
1688149800000|2023-06-30 18:30:00|14425.9|14425.2|14425.5|14424.8|14429.1|14428.4|14425.2|14424.4|222
1688150100000|2023-06-30 18:35:00|14425.6|14424.9|14424.8|14423.8|14427.9|14427.2|14424.5|14423.5|242
1688150400000|2023-06-30 18:40:00|14425|14424.3|14424.3|14423.6|14425.8|14425.1|14424|14423.3|183
1688150700000|2023-06-30 18:45:00|14424.4|14423.7|14426.7|14426|14426.9|14426.2|14424.4|14423.7|226
1688151000000|2023-06-30 18:50:00|14426.3|14425.6|14427.3|14426.6|14429|14428.3|14425.6|14424.9|246
1688151300000|2023-06-30 18:55:00|14427.1|14426.4|14430.5|14429.8|14430.7|14430|14424.4|14423.7|296
1688151600000|2023-06-30 19:00:00|14429.9|14429.2|14429.7|14429|14431|14430|14428.6|14427.7|230
1688151900000|2023-06-30 19:05:00|14429.6|14428.9|14428.7|14428|14429.9|14429|14427.7|14426.8|200
1688152200000|2023-06-30 19:10:00|14428.8|14428.1|14428.1|14427.1|14431.9|14430.9|14427.8|14426.8|226
1688152500000|2023-06-30 19:15:00|14428.5|14427.5|14426.1|14425.1|14428.9|14427.9|14425.8|14424.8|192
1688152800000|2023-06-30 19:20:00|14426.2|14425.2|14428.8|14428.1|14429.2|14428.2|14425.2|14424.2|170
1688153100000|2023-06-30 19:25:00|14428.9|14428.2|14428.8|14427.8|14429.3|14428.3|14427.8|14426.8|109
1688153400000|2023-06-30 19:30:00|14428.9|14427.9|14426.9|14425.9|14429.3|14428.3|14426.7|14425.7|175
1688153700000|2023-06-30 19:35:00|14427|14426|14425.5|14424.8|14427|14426.2|14425.4|14424.7|153
1688154000000|2023-06-30 19:40:00|14425.6|14424.9|14426.4|14425.4|14428|14427.3|14425.6|14424.9|178
1688154300000|2023-06-30 19:45:00|14426.5|14425.5|14427.2|14426.2|14429|14428|14426.5|14425.5|276
1688154600000|2023-06-30 19:50:00|14427.1|14426.1|14428.2|14427.2|14429|14428.1|14426.5|14425.8|262
1688154900000|2023-06-30 19:55:00|14428.1|14427.1|14428|14427|14430.8|14430.1|14427.3|14426.3|445
1688155200000|2023-06-30 20:00:00|14428.2|14427.2|14427.9|14426.9|14432|14430.8|14427.1|14426.1|574
1688155500000|2023-06-30 20:05:00|14427.8|14426.8|14428.8|14427.8|14429.7|14428.7|14427.6|14426.6|188
1688155800000|2023-06-30 20:10:00|14429|14428|14430.1|14429.1|14431.2|14430.2|14428.8|14427.8|193
1688156100000|2023-06-30 20:15:00|14430.7|14429.7|14430.3|14429.3|14431.1|14430.1|14430.1|14429.1|109
1688156400000|2023-06-30 20:20:00|14430.1|14429.1|14432.3|14431.3|14433.1|14432.1|14429.7|14428.7|137
1688156700000|2023-06-30 20:25:00|14432.4|14431.4|14433|14432|14434.6|14433.6|14432.4|14431.4|177
1688157000000|2023-06-30 20:30:00|14433.1|14432.1|14434|14433|14435|14434|14432.6|14431.6|131
1688157300000|2023-06-30 20:35:00|14433.6|14432.6|14434|14433|14434.4|14433.4|14433.1|14432.1|129
1688157600000|2023-06-30 20:40:00|14434.1|14433.1|14435.6|14434.6|14435.7|14434.7|14433.3|14432.3|111
1688157900000|2023-06-30 20:45:00|14435.5|14434.5|14434.2|14433.2|14435.9|14434.9|14433|14432|233
1688158200000|2023-06-30 20:50:00|14434.3|14433.3|14430.9|14429.9|14434.4|14433.4|14430.6|14427.8|234
1688158500000|2023-06-30 20:55:00|14431.3|14429.6|14434.7|14428|14440.1|14433.4|14430.9|14426.5|354
1688328000000|2023-07-02 20:00:00|14440|14428.2|14440|14428|14440.2|14428.2|14440|14428|3
1688328300000|2023-07-02 20:05:00|14442.9|14430.9|14446.4|14434.4|14446.4|14434.4|14442.9|14430.9|2
1688328900000|2023-07-02 20:15:00|14446.5|14434.5|14446.5|14434.5|14446.5|14434.5|14446.5|14434.5|1
1688329200000|2023-07-02 20:20:00|14446.4|14434.4|14446.4|14434.4|14446.4|14434.4|14446.4|14434.4|1
1688329800000|2023-07-02 20:30:00|14446.5|14434.5|14446.5|14434.5|14446.5|14434.5|14446.5|14434.5|1
1688330100000|2023-07-02 20:35:00|14446.4|14434.4|14446.4|14434.4|14446.4|14434.4|14446.4|14434.4|1
1688330400000|2023-07-02 20:40:00|14447|14435|14446.5|14434.5|14447|14435|14446.5|14434.5|2
1688330700000|2023-07-02 20:45:00|14447.4|14435.4|14447.4|14435.4|14447.4|14435.4|14447.4|14435.4|1
1688331300000|2023-07-02 20:55:00|14447.8|14435.1|14447.1|14434.4|14447.8|14435.1|14447.1|14434.4|3
1688331600000|2023-07-02 21:00:00|14446.9|14434.2|14446.4|14434.7|14446.9|14434.7|14446.4|14434.2|2
1688331900000|2023-07-02 21:05:00|14437.8|14426.1|14439.4|14432.7|14442.9|14436.2|14433|14425.7|48
1688332200000|2023-07-02 21:10:00|14441.9|14435.2|14434.3|14427.6|14441.9|14435.2|14433.9|14427.2|24
1688332500000|2023-07-02 21:15:00|14434.2|14427.5|14433.2|14426.5|14434.3|14427.6|14433.2|14426.5|20
1688332800000|2023-07-02 21:20:00|14433.4|14426.7|14431.6|14424.9|14433.5|14426.8|14431.6|14424.9|21
1688333100000|2023-07-02 21:25:00|14431.5|14424.8|14431.6|14424.9|14431.6|14424.9|14431.4|14424.7|6
1688333400000|2023-07-02 21:30:00|14431.8|14425.1|14431.6|14424.9|14431.8|14425.1|14431.4|14424.7|13
1688333700000|2023-07-02 21:35:00|14431.7|14425|14431.9|14425.2|14431.9|14425.2|14431.7|14425|3
1688334000000|2023-07-02 21:40:00|14431.8|14425.1|14431.8|14425.1|14431.9|14425.2|14431.4|14424.7|22
1688334300000|2023-07-02 21:45:00|14431.7|14425|14431.8|14425.1|14431.9|14425.2|14431.6|14424.9|16
1688334600000|2023-07-02 21:50:00|14431.9|14425.2|14431.9|14425.2|14431.9|14425.2|14431.7|14425|7
1688334900000|2023-07-02 21:55:00|14431.8|14425.1|14433.1|14426.4|14433.2|14426.5|14431.8|14425.1|15
1688335200000|2023-07-02 22:00:00|14432.9|14426.2|14436.1|14431|14437.5|14431.7|14432.9|14426.2|195
1688335500000|2023-07-02 22:05:00|14435.7|14431.3|14435|14431.2|14435.9|14431.6|14434.7|14428.9|61
1688335800000|2023-07-02 22:10:00|14435.1|14431.4|14433.3|14428.3|14438.4|14433.2|14432.8|14427.9|218
1688336100000|2023-07-02 22:15:00|14433.2|14428.5|14433.2|14429.1|14434.8|14430|14432|14427.3|228
1688336400000|2023-07-02 22:20:00|14433.1|14429|14436.1|14432.7|14436.4|14432.9|14432|14428|146
1688336700000|2023-07-02 22:25:00|14436.3|14432.6|14434.7|14431|14436.3|14432.7|14433.7|14430.3|110
1688337000000|2023-07-02 22:30:00|14434.6|14430.9|14434|14430.7|14435|14431.4|14433.1|14429.7|106
1688337300000|2023-07-02 22:35:00|14433.9|14430.8|14435.3|14431.2|14435.4|14431.6|14432.8|14430|136
1688337600000|2023-07-02 22:40:00|14434.7|14431.1|14435.3|14431.6|14436.8|14433.1|14434.4|14430.7|198
1688337900000|2023-07-02 22:45:00|14435.2|14431.9|14434.4|14431.1|14435.7|14432.1|14433.8|14430.5|181
1688338200000|2023-07-02 22:50:00|14434.5|14430.9|14436.2|14433.1|14436.4|14433.3|14433.5|14429.9|204
1688338500000|2023-07-02 22:55:00|14436.1|14432.8|14436.2|14433.8|14437|14433.8|14434.7|14432.3|172
1688338800000|2023-07-02 23:00:00|14437|14433.5|14439.3|14436.4|14440.1|14436.8|14436.8|14433.2|317
1688339100000|2023-07-02 23:05:00|14439.7|14436.6|14438.6|14435|14439.8|14436.8|14437.3|14434.2|252
1688339400000|2023-07-02 23:10:00|14438.7|14435.1|14439.2|14436.3|14439.2|14436.3|14437.3|14434.3|235
1688339700000|2023-07-02 23:15:00|14439.1|14436.2|14437.6|14436|14439.9|14436.8|14437.6|14435.6|251
1688340000000|2023-07-02 23:20:00|14437.3|14436.1|14433.6|14432|14438.8|14436.3|14432.7|14430.8|315
1688340300000|2023-07-02 23:25:00|14433.8|14431.9|14437.6|14435.4|14438.1|14435.6|14433.7|14431.9|188
1688340600000|2023-07-02 23:30:00|14437.4|14435.3|14436.4|14435.4|14437.9|14435.9|14436.3|14434.8|159
1688340900000|2023-07-02 23:35:00|14436.3|14435.3|14436.2|14434.3|14438.8|14436.6|14436.1|14434.2|332
1688341200000|2023-07-02 23:40:00|14435.8|14434.1|14437.4|14435.1|14437.9|14435.4|14435.7|14434|230
1688341500000|2023-07-02 23:45:00|14437.5|14435.2|14436.5|14434.2|14437.5|14436|14435.3|14434.2|182
1688341800000|2023-07-02 23:50:00|14436.4|14434.3|14438.3|14436.5|14438.3|14436.6|14435|14433.6|229
1688342100000|2023-07-02 23:55:00|14438|14436.4|14440.6|14438.9|14441.7|14440.2|14437.9|14436.2|740
1688342400000|2023-07-03 00:00:00|14440.5|14439|14433.9|14432.9|14444.2|14442.6|14432.3|14431.1|732
1688342700000|2023-07-03 00:05:00|14434.1|14433.1|14432.1|14431.1|14436.6|14435.6|14431.8|14430.8|266
1688343000000|2023-07-03 00:10:00|14432|14431|14431|14430|14433.2|14432.2|14430.9|14429.9|244
1688343300000|2023-07-03 00:15:00|14429.7|14428.7|14433.5|14432.5|14434.6|14433.6|14428.5|14427.5|286
1688343600000|2023-07-03 00:20:00|14433.6|14432.6|14427.3|14426.6|14434|14433|14424.8|14423.9|332
1688343900000|2023-07-03 00:25:00|14427.1|14426.3|14426.5|14425.5|14429.5|14428.5|14422.9|14421.9|333
1688344200000|2023-07-03 00:30:00|14426.3|14425.3|14431.3|14430.3|14432.6|14431.6|14425.3|14424.3|329
1688344500000|2023-07-03 00:35:00|14431.4|14430.4|14434.5|14433.5|14434.5|14433.8|14431.3|14430.3|205
1688344800000|2023-07-03 00:40:00|14434.4|14433.4|14436.6|14435.6|14437.5|14436.8|14433.9|14432.9|212
1688345100000|2023-07-03 00:45:00|14436.5|14435.5|14438.9|14437.9|14439.3|14438.4|14436.3|14435.3|196
1688345400000|2023-07-03 00:50:00|14439.1|14438.1|14444.9|14443.9|14448.6|14447.7|14439.1|14438.1|487
1688345700000|2023-07-03 00:55:00|14445.8|14444.8|14445|14444|14447.8|14446.8|14442.2|14441.4|374
1688346000000|2023-07-03 01:00:00|14445.7|14444.7|14446.9|14445.9|14448.6|14447.6|14445.7|14444.7|285
1688346300000|2023-07-03 01:05:00|14447|14446|14450|14449|14450.9|14449.9|14444.9|14443.9|228
1688346600000|2023-07-03 01:10:00|14449.9|14448.9|14449.3|14448.3|14454|14453|14447.9|14447.2|238
1688346900000|2023-07-03 01:15:00|14449.2|14448.2|14448|14447|14449.2|14448.2|14444|14443|227
1688347200000|2023-07-03 01:20:00|14448.2|14447.2|14452.7|14451.7|14453.4|14452.4|14447.4|14446.4|213
1688347500000|2023-07-03 01:25:00|14452.8|14451.8|14452.2|14451.2|14454.6|14453.6|14451|14450|264
1688347800000|2023-07-03 01:30:00|14452.6|14451.9|14447|14446|14453.1|14452.1|14445.5|14444.7|394
1688348100000|2023-07-03 01:35:00|14446.9|14445.9|14444.6|14443.6|14447|14446|14441.6|14440.6|322
1688348400000|2023-07-03 01:40:00|14444.7|14443.7|14447.2|14446.2|14448.4|14447.4|14443.9|14443|206
1688348700000|2023-07-03 01:45:00|14447.1|14446.1|14450.3|14449.3|14450.8|14449.8|14443.9|14442.9|212
1688349000000|2023-07-03 01:50:00|14450.2|14449.2|14451.1|14450.1|14452.8|14451.8|14448.2|14447.2|255
1688349300000|2023-07-03 01:55:00|14451.9|14451.2|14451.8|14450.8|14455|14454.1|14451|14450|357
1688349600000|2023-07-03 02:00:00|14451.7|14450.7|14455.1|14454.1|14456.3|14455.3|14449.6|14448.6|301
1688349900000|2023-07-03 02:05:00|14455.6|14454.6|14458.3|14457.3|14459|14458.3|14454.6|14453.6|288
1688350200000|2023-07-03 02:10:00|14458.2|14457.2|14456.9|14455.9|14460.3|14459.4|14456.1|14455.1|177
1688350500000|2023-07-03 02:15:00|14456.6|14455.6|14460.2|14459.2|14460.4|14459.4|14456.2|14455.2|243
1688350800000|2023-07-03 02:20:00|14459.6|14458.9|14457.5|14456.5|14462.2|14461.2|14457.4|14456.4|274
1688351100000|2023-07-03 02:25:00|14457.6|14456.6|14463.5|14462.5|14463.5|14462.5|14457.5|14456.5|180
1688351400000|2023-07-03 02:30:00|14463.6|14462.6|14464.6|14463.6|14466.5|14465.5|14462.5|14461.7|163
1688351700000|2023-07-03 02:35:00|14464.5|14463.5|14468.5|14467.5|14468.6|14467.6|14464.1|14463.1|219
1688352000000|2023-07-03 02:40:00|14468.6|14467.6|14463.2|14462.2|14469.7|14468.9|14462.4|14461.7|229
1688352300000|2023-07-03 02:45:00|14462.9|14461.9|14465.6|14464.6|14465.9|14465.2|14460.4|14459.4|187
1688352600000|2023-07-03 02:50:00|14465.7|14464.7|14468.2|14467.2|14469.3|14468.3|14464|14463.3|162
1688352900000|2023-07-03 02:55:00|14468.4|14467.4|14467.3|14466.3|14469.4|14468.4|14466|14465|242
1688353200000|2023-07-03 03:00:00|14467.2|14466.2|14464.5|14463.5|14467.8|14466.8|14464.1|14463.2|206
1688353500000|2023-07-03 03:05:00|14464.3|14463.3|14464.4|14463.7|14465.4|14464.6|14463.9|14462.9|198
1688353800000|2023-07-03 03:10:00|14464.5|14463.8|14462.1|14461.1|14466.6|14465.8|14461.5|14460.5|187
1688354100000|2023-07-03 03:15:00|14462.2|14461.2|14466.4|14465.4|14466.5|14465.5|14462.2|14461.2|180
1688354400000|2023-07-03 03:20:00|14466.3|14465.3|14466.4|14465.4|14468.6|14467.6|14465.2|14464.4|174
1688354700000|2023-07-03 03:25:00|14466.5|14465.5|14468.6|14467.6|14469.2|14468.5|14465.3|14464.4|204
1688355000000|2023-07-03 03:30:00|14468.7|14467.7|14466.2|14465.2|14469.7|14469|14466.2|14465.2|141
1688355300000|2023-07-03 03:35:00|14466.3|14465.3|14464.3|14463.3|14469|14468|14464.3|14463.3|168
1688355600000|2023-07-03 03:40:00|14464.2|14463.2|14462.1|14461.1|14465.3|14464.3|14461.8|14460.8|181
1688355900000|2023-07-03 03:45:00|14462.2|14461.2|14459.1|14458.1|14463.6|14462.6|14457.6|14456.6|252
1688356200000|2023-07-03 03:50:00|14459.2|14458.2|14460.2|14459.2|14460.3|14459.3|14456.8|14455.8|242
1688356500000|2023-07-03 03:55:00|14460.1|14459.1|14462.2|14461.2|14462.6|14461.6|14458.6|14457.6|304
1688356800000|2023-07-03 04:00:00|14462.1|14461.1|14460|14459|14463.1|14462.1|14458.8|14458|225
1688357100000|2023-07-03 04:05:00|14459.9|14458.9|14458.9|14457.9|14461.2|14460.3|14457.8|14456.8|208
1688357400000|2023-07-03 04:10:00|14458.2|14457.2|14457.3|14456.3|14458.9|14457.9|14454.5|14453.5|258
1688357700000|2023-07-03 04:15:00|14457.2|14456.2|14455.1|14454.1|14457.3|14456.3|14454.9|14453.9|207
1688358000000|2023-07-03 04:20:00|14455|14454|14456.9|14455.9|14457.3|14456.3|14453.9|14452.9|167
1688358300000|2023-07-03 04:25:00|14457.1|14456.1|14451.8|14450.8|14457.1|14456.1|14450.6|14449.8|170
1688358600000|2023-07-03 04:30:00|14451.7|14450.7|14450.8|14450.1|14453|14452|14450.7|14449.9|192
1688358900000|2023-07-03 04:35:00|14450.7|14450|14450.3|14449.3|14452.1|14451.2|14447.8|14446.8|289
1688359200000|2023-07-03 04:40:00|14450.4|14449.4|14447|14446|14451|14450|14444.2|14443.3|255
1688359500000|2023-07-03 04:45:00|14446.9|14445.9|14447.7|14446.7|14448|14447.1|14445.8|14444.8|152
1688359800000|2023-07-03 04:50:00|14447.8|14446.8|14444.9|14443.9|14448.1|14447.1|14444.5|14443.5|193
1688360100000|2023-07-03 04:55:00|14444.8|14443.8|14444.6|14443.6|14445.1|14444.1|14442.6|14441.6|278
1688360400000|2023-07-03 05:00:00|14444.7|14443.7|14444.8|14443.8|14445.1|14444.4|14443.2|14442.2|194
1688360700000|2023-07-03 05:05:00|14444.7|14443.7|14443.5|14442.5|14447.2|14446.2|14442.9|14441.9|255
1688361000000|2023-07-03 05:10:00|14443.6|14442.6|14445.1|14444.1|14447.6|14446.6|14443.5|14442.5|201
1688361300000|2023-07-03 05:15:00|14445.2|14444.2|14440.1|14439.1|14446.8|14445.8|14437.5|14436.5|291
1688361600000|2023-07-03 05:20:00|14440.5|14439.5|14446.6|14445.6|14446.6|14445.6|14440.5|14439.5|215
1688361900000|2023-07-03 05:25:00|14446.7|14445.7|14443.9|14442.9|14447.4|14446.6|14442.8|14441.8|199
1688362200000|2023-07-03 05:30:00|14443.7|14442.7|14441.9|14440.9|14444.3|14443.3|14440.7|14439.7|277
1688362500000|2023-07-03 05:35:00|14441.8|14440.8|14440.6|14439.6|14442.1|14441.1|14437.8|14436.8|306
1688362800000|2023-07-03 05:40:00|14440.7|14439.7|14439.7|14438.7|14440.7|14439.7|14437.8|14436.8|195
1688363100000|2023-07-03 05:45:00|14439.8|14438.8|14443.2|14442.2|14444.4|14443.4|14439.7|14438.7|278
1688363400000|2023-07-03 05:50:00|14443.1|14442.1|14447|14446|14449.6|14448.6|14442.9|14441.9|282
1688363700000|2023-07-03 05:55:00|14446.9|14445.9|14458.7|14457.7|14462.5|14461.5|14446.5|14445.5|375
1688364000000|2023-07-03 06:00:00|14458.4|14457.4|14452.4|14451.4|14458.4|14457.4|14449|14448|459
1688364300000|2023-07-03 06:05:00|14452.6|14451.6|14450.3|14449.3|14454.4|14453.4|14449.1|14448.1|344
1688364600000|2023-07-03 06:10:00|14450.1|14449.1|14454.2|14453.2|14455.3|14454.3|14449.6|14448.6|347
1688364900000|2023-07-03 06:15:00|14454.3|14453.3|14463.6|14462.6|14465.2|14464.2|14454.2|14453.2|419
1688365200000|2023-07-03 06:20:00|14463.5|14462.5|14469.3|14468.3|14470.4|14469.4|14463.3|14462.3|288
1688365500000|2023-07-03 06:25:00|14469.4|14468.4|14468.4|14467.4|14472.6|14471.6|14468.4|14467.4|366
1688365800000|2023-07-03 06:30:00|14468.1|14467.1|14474.5|14473.5|14475.2|14474.2|14468.1|14467.1|325
1688366100000|2023-07-03 06:35:00|14474.6|14473.6|14473.5|14472.5|14476.6|14475.8|14470.3|14469.3|278
1688366400000|2023-07-03 06:40:00|14473.4|14472.4|14474.4|14473.4|14477.5|14476.5|14473.3|14472.2|273
1688366700000|2023-07-03 06:45:00|14474.3|14473.3|14471.6|14470.6|14475.4|14474.4|14470.1|14469.1|345
1688367000000|2023-07-03 06:50:00|14472.1|14471.1|14476.3|14475.3|14477.5|14476.8|14472.1|14471.1|334
1688367300000|2023-07-03 06:55:00|14476.4|14475.4|14474.3|14473.3|14477.7|14476.7|14473.1|14472.1|359
1688367600000|2023-07-03 07:00:00|14474.5|14473.5|14474.9|14474.2|14479.6|14478.6|14472|14471|512
1688367900000|2023-07-03 07:05:00|14475|14474.3|14478.5|14477.5|14479.8|14478.8|14473.9|14473|347
1688368200000|2023-07-03 07:10:00|14478.4|14477.4|14476.2|14475.2|14478.6|14477.6|14474.2|14473.2|321
1688368500000|2023-07-03 07:15:00|14476.1|14475.4|14478.2|14477.2|14483.3|14482.3|14474|14473.1|532
1688368800000|2023-07-03 07:20:00|14478.1|14477.1|14480.3|14479.3|14481.7|14480.8|14477.2|14476.5|330
1688369100000|2023-07-03 07:25:00|14480.2|14479.2|14476.3|14475.3|14480.6|14479.6|14468.5|14467.5|489
1688369400000|2023-07-03 07:30:00|14475.9|14474.9|14476|14475.3|14477.6|14476.6|14472.7|14471.7|485
1688369700000|2023-07-03 07:35:00|14475.5|14474.8|14481.5|14480.8|14483|14482.2|14475.5|14474.8|439
1688370000000|2023-07-03 07:40:00|14482.2|14481.5|14480.3|14479.3|14485.2|14484.5|14479.7|14478.7|401
1688370300000|2023-07-03 07:45:00|14480.1|14479.4|14480.3|14479.6|14480.4|14479.7|14475.5|14474.8|309
1688370600000|2023-07-03 07:50:00|14480.2|14479.5|14482.5|14481.8|14484.2|14483.2|14479.7|14478.7|366
1688370900000|2023-07-03 07:55:00|14481.6|14480.9|14483.7|14483|14483.9|14483.2|14480.1|14479.3|308
1688371200000|2023-07-03 08:00:00|14483.6|14482.9|14477.7|14476.7|14483.8|14483.1|14477.2|14476.5|503
1688371500000|2023-07-03 08:05:00|14477.6|14476.6|14480.8|14480.1|14482.9|14481.9|14476.3|14475.3|381
1688371800000|2023-07-03 08:10:00|14480.6|14479.9|14482.9|14481.9|14483.4|14482.7|14479.9|14479.2|411
1688372100000|2023-07-03 08:15:00|14482.8|14481.8|14486.6|14485.9|14488.3|14487.6|14479.9|14478.9|410
1688372400000|2023-07-03 08:20:00|14486.5|14485.8|14487.2|14486.2|14488.8|14487.8|14485.8|14484.8|322
1688372700000|2023-07-03 08:25:00|14487.1|14486.1|14484.5|14483.8|14487.8|14486.8|14483.5|14482.8|288
1688373000000|2023-07-03 08:30:00|14484.6|14483.9|14479.4|14478.7|14486.5|14485.5|14478.6|14477.9|239
1688373300000|2023-07-03 08:35:00|14479.3|14478.6|14476.2|14475.2|14480.4|14479.7|14476.1|14475.1|284
1688373600000|2023-07-03 08:40:00|14476.1|14475.1|14478.6|14477.9|14481.3|14480.3|14475.2|14474.2|320
1688373900000|2023-07-03 08:45:00|14478.5|14477.8|14478.4|14477.4|14479.6|14478.6|14476.1|14475.4|313
1688374200000|2023-07-03 08:50:00|14478.5|14477.5|14480.5|14479.5|14480.9|14480|14478.5|14477.5|223
1688374500000|2023-07-03 08:55:00|14480.4|14479.4|14472.1|14471.4|14480.4|14479.4|14470.9|14470.2|242
1688374800000|2023-07-03 09:00:00|14472.2|14471.5|14471.5|14470.8|14475.7|14475|14471.3|14470.6|270
1688375100000|2023-07-03 09:05:00|14471.3|14470.6|14474.7|14473.7|14475.8|14475.1|14469.9|14469.2|258
1688375400000|2023-07-03 09:10:00|14474.8|14473.8|14472.6|14471.6|14475.8|14474.8|14471.1|14470.4|283
1688375700000|2023-07-03 09:15:00|14473.2|14472.5|14468.3|14467.6|14474.6|14473.7|14468.3|14467.6|263
1688376000000|2023-07-03 09:20:00|14467.7|14467|14466.6|14465.6|14468.5|14467.5|14465.5|14464.7|395
1688376300000|2023-07-03 09:25:00|14466.5|14465.5|14467.2|14466.5|14469.4|14468.4|14466.5|14465.5|269
1688376600000|2023-07-03 09:30:00|14467.3|14466.6|14463.2|14462.2|14468.2|14467.2|14463.1|14462.2|369
1688376900000|2023-07-03 09:35:00|14463.1|14462.1|14458.6|14457.6|14463.1|14462.1|14457.4|14456.7|382
1688377200000|2023-07-03 09:40:00|14458.5|14457.5|14459|14458|14462.2|14461.2|14458.4|14457.4|316
1688377500000|2023-07-03 09:45:00|14459.1|14458.1|14456|14455|14460.6|14459.7|14455.7|14454.7|312
1688377800000|2023-07-03 09:50:00|14455.8|14454.8|14457.8|14456.8|14459.6|14458.6|14455.2|14454.2|342
1688378100000|2023-07-03 09:55:00|14457.7|14456.7|14460.2|14459.2|14460.9|14459.9|14455.8|14454.8|336
1688378400000|2023-07-03 10:00:00|14459.7|14458.7|14461.5|14460.5|14462.6|14461.6|14458.2|14457.2|354
1688378700000|2023-07-03 10:05:00|14461.7|14460.7|14463.3|14462.3|14464.2|14463.2|14459.1|14458.1|336
1688379000000|2023-07-03 10:10:00|14463.4|14462.4|14463.1|14462.1|14464.6|14463.6|14462.3|14461.3|271
1688379300000|2023-07-03 10:15:00|14463|14462|14467.4|14466.4|14468.3|14467.6|14462.1|14461.1|287
1688379600000|2023-07-03 10:20:00|14467.6|14466.6|14471.1|14470.4|14471.2|14470.4|14465.2|14464.2|270
1688379900000|2023-07-03 10:25:00|14470.8|14470.1|14472.6|14471.6|14473.9|14472.9|14470.8|14469.9|245
1688380200000|2023-07-03 10:30:00|14472.5|14471.5|14468|14467.3|14472.9|14472|14467.6|14466.9|235
1688380500000|2023-07-03 10:35:00|14468.5|14467.8|14472.7|14471.7|14474|14473|14468.5|14467.8|249
1688380800000|2023-07-03 10:40:00|14472.6|14471.6|14474.2|14473.5|14474.5|14473.7|14470.6|14469.6|276
1688381100000|2023-07-03 10:45:00|14474.3|14473.6|14474.3|14473.6|14475.6|14474.8|14473.3|14472.4|183
1688381400000|2023-07-03 10:50:00|14474.4|14473.7|14474.1|14473.1|14475.6|14474.9|14473.3|14472.3|177
1688381700000|2023-07-03 10:55:00|14474.2|14473.2|14474.2|14473.2|14475.3|14474.3|14472.1|14471.1|290
1688382000000|2023-07-03 11:00:00|14474.3|14473.3|14473.9|14473.2|14475.9|14475.1|14473.1|14472.1|233
1688382300000|2023-07-03 11:05:00|14473.8|14472.8|14476.1|14475.4|14477|14476.3|14473.2|14472.2|313
1688382600000|2023-07-03 11:10:00|14476.2|14475.5|14476|14475|14477.3|14476.3|14475.2|14474.5|287
1688382900000|2023-07-03 11:15:00|14476.3|14475.3|14480.2|14479.5|14480.6|14479.9|14476.1|14475.1|299
1688383200000|2023-07-03 11:20:00|14480.3|14479.6|14482.6|14481.9|14483.7|14483|14478.9|14478.2|284
1688383500000|2023-07-03 11:25:00|14483|14482.3|14485.6|14484.6|14485.6|14484.9|14482.4|14481.4|254
1688383800000|2023-07-03 11:30:00|14485.7|14484.7|14489.7|14488.7|14490.8|14489.8|14485.7|14484.7|315
1688384100000|2023-07-03 11:35:00|14489.9|14488.9|14488.4|14487.4|14490.3|14489.3|14487.3|14486.3|284
1688384400000|2023-07-03 11:40:00|14488.2|14487.2|14489.3|14488.3|14490.3|14489.4|14486.8|14485.8|245
1688384700000|2023-07-03 11:45:00|14489.4|14488.4|14488.4|14487.4|14491.8|14491|14487.3|14486.3|313
1688385000000|2023-07-03 11:50:00|14488.1|14487.1|14487.1|14486.1|14488.8|14487.8|14485.8|14484.8|257
1688385300000|2023-07-03 11:55:00|14487|14486|14486.4|14485.4|14488.2|14487.5|14485.3|14484.3|237
1688385600000|2023-07-03 12:00:00|14486.3|14485.3|14481.5|14480.5|14488|14487.3|14480.1|14479.1|376
1688385900000|2023-07-03 12:05:00|14481.4|14480.4|14480.4|14479.4|14482.2|14481.4|14479.8|14478.8|219
1688386200000|2023-07-03 12:10:00|14480.3|14479.3|14484.2|14483.2|14485.3|14484.4|14480|14479|199
1688386500000|2023-07-03 12:15:00|14484.1|14483.1|14485.2|14484.2|14485.5|14484.6|14482.4|14481.4|197
1688386800000|2023-07-03 12:20:00|14485.3|14484.3|14474.8|14474.1|14486.6|14485.6|14473.1|14472.4|421
1688387100000|2023-07-03 12:25:00|14474.9|14474.2|14473.1|14472.4|14476.5|14475.8|14471.6|14470.9|337
1688387400000|2023-07-03 12:30:00|14473.2|14472.5|14476.5|14475.8|14478.5|14477.8|14472.3|14471.6|334
1688387700000|2023-07-03 12:35:00|14475.4|14474.7|14466.1|14465.1|14476.4|14475.7|14465.6|14464.6|445
1688388000000|2023-07-03 12:40:00|14466|14465|14462|14461|14468.3|14467.3|14460.5|14459.5|421
1688388300000|2023-07-03 12:45:00|14461.8|14460.8|14459|14458|14462.3|14461.3|14456.1|14455.1|453
1688388600000|2023-07-03 12:50:00|14459.2|14458.2|14455.1|14454.1|14460.3|14459.3|14454|14453.3|450
1688388900000|2023-07-03 12:55:00|14455|14454|14459.6|14458.6|14460.9|14459.9|14455|14454|360
1688389200000|2023-07-03 13:00:00|14459.5|14458.5|14461.5|14460.5|14462.5|14461.5|14457|14456|423
1688389500000|2023-07-03 13:05:00|14461.4|14460.4|14462.6|14461.6|14464.1|14463.1|14459.7|14458.7|388
1688389800000|2023-07-03 13:10:00|14462.7|14461.7|14453.2|14452.2|14462.7|14461.7|14449.9|14448.9|441
1688390100000|2023-07-03 13:15:00|14453.3|14452.3|14446.2|14445.2|14455.3|14454.3|14444.4|14443.7|533
1688390400000|2023-07-03 13:20:00|14446.1|14445.1|14446.2|14445.2|14451.1|14450.1|14445.5|14444.8|406
1688390700000|2023-07-03 13:25:00|14446.1|14445.1|14448|14447|14451|14450|14446|14445|382
1688391000000|2023-07-03 13:30:00|14447.9|14446.9|14448.6|14447.6|14450.2|14449.4|14444.8|14443.9|499
1688391300000|2023-07-03 13:35:00|14448.8|14447.8|14446.9|14445.9|14456|14455|14444.8|14443.8|490
1688391600000|2023-07-03 13:40:00|14446.8|14445.8|14448.3|14445.3|14450.2|14449.2|14445.9|14444.9|398
1688391900000|2023-07-03 13:45:00|14447.6|14445.5|14441.7|14440.7|14447.6|14445.5|14436.9|14435.9|615
1688392200000|2023-07-03 13:50:00|14441|14440|14438.7|14437.7|14442.9|14441.9|14435.7|14434.7|578
1688392500000|2023-07-03 13:55:00|14438.6|14437.6|14442.1|14437.2|14443.1|14441.7|14437.4|14436.4|592
1688392800000|2023-07-03 14:00:00|14427.2|14436.7|14406.3|14405.3|14427.2|14436.7|14399.1|14398.1|1729
1688393100000|2023-07-03 14:05:00|14406.4|14405.4|14411.4|14410.4|14414.9|14413.9|14403|14402|926
1688393400000|2023-07-03 14:10:00|14411.5|14410.5|14422.5|14421.5|14427.3|14426.3|14411.5|14410.5|679
1688393700000|2023-07-03 14:15:00|14422.6|14421.6|14433.5|14432.5|14435.4|14434.4|14421.3|14420.3|611
1688394000000|2023-07-03 14:20:00|14433.6|14432.6|14436.6|14435.6|14438.5|14437.8|14432.8|14432.1|540
1688394300000|2023-07-03 14:25:00|14436.5|14435.5|14444.7|14443.7|14444.7|14443.7|14434.8|14434|439
1688394600000|2023-07-03 14:30:00|14444.6|14443.6|14442.5|14441.5|14447.7|14447|14440.9|14439.9|504
1688394900000|2023-07-03 14:35:00|14442.6|14441.6|14440.3|14439.3|14444|14443.2|14437.3|14436.3|492
1688395200000|2023-07-03 14:40:00|14440.5|14439.5|14443.4|14442.4|14449.2|14448.5|14440.3|14439.3|409
1688395500000|2023-07-03 14:45:00|14443.5|14442.5|14443.4|14442.4|14449.1|14448.4|14441.4|14440.5|440
1688395800000|2023-07-03 14:50:00|14443.5|14442.5|14443.5|14442.5|14450.1|14449.4|14443.1|14442.1|446
1688396100000|2023-07-03 14:55:00|14443.7|14442.7|14446.4|14445.7|14449.1|14448.1|14442.4|14441.4|475
1688396400000|2023-07-03 15:00:00|14446.3|14445.6|14455.4|14454.7|14456.4|14455.7|14445.5|14444.5|431
1688396700000|2023-07-03 15:05:00|14455.5|14454.5|14457.8|14456.8|14460.6|14459.6|14454.4|14453.4|521
1688397000000|2023-07-03 15:10:00|14457.9|14456.9|14454.7|14453.7|14458.8|14457.8|14449.9|14448.9|341
1688397300000|2023-07-03 15:15:00|14454.6|14453.6|14452.8|14451.8|14455.5|14454.5|14450.1|14449.1|422
1688397600000|2023-07-03 15:20:00|14452.7|14451.7|14454.4|14453.4|14457.9|14456.9|14451.5|14450.5|400
1688397900000|2023-07-03 15:25:00|14454.3|14453.3|14456.7|14455.7|14459.6|14458.9|14454.3|14453.3|340
1688398200000|2023-07-03 15:30:00|14456.5|14455.8|14457.6|14456.9|14460.4|14459.7|14456.4|14455.7|281
1688398500000|2023-07-03 15:35:00|14457.7|14457|14458.7|14457.7|14460.8|14459.8|14456.7|14455.8|301
1688398800000|2023-07-03 15:40:00|14458.5|14457.5|14454.7|14453.7|14459|14458|14453.6|14452.6|245
1688399100000|2023-07-03 15:45:00|14454.8|14453.8|14451.4|14450.4|14454.8|14453.8|14450.3|14449.3|262
1688399400000|2023-07-03 15:50:00|14451.5|14450.5|14449.3|14448.3|14452.9|14451.9|14448.7|14447.7|286
1688399700000|2023-07-03 15:55:00|14449.4|14448.4|14451.1|14450.4|14451.3|14450.4|14447.2|14446.2|213
1688400000000|2023-07-03 16:00:00|14451.4|14450.3|14453.5|14452.5|14454.5|14453.5|14450.3|14449.3|238
1688400300000|2023-07-03 16:05:00|14453.6|14452.6|14453.1|14452.1|14454.3|14453.3|14451.7|14450.7|225
1688400600000|2023-07-03 16:10:00|14453.5|14452.5|14456.8|14455.8|14457.1|14456.1|14452.5|14451.5|229
1688400900000|2023-07-03 16:15:00|14456.9|14455.9|14460.8|14459.8|14460.9|14459.9|14456.7|14455.7|286
1688401200000|2023-07-03 16:20:00|14460.9|14459.9|14462.1|14461.1|14462.6|14461.9|14459.7|14458.7|287
1688401500000|2023-07-03 16:25:00|14462|14461|14461.3|14460.3|14466|14465.1|14460.8|14459.8|269
1688401800000|2023-07-03 16:30:00|14461.7|14460.7|14459.5|14458.8|14461.7|14460.7|14456.7|14455.7|195
1688402100000|2023-07-03 16:35:00|14459.6|14458.9|14462.9|14461.9|14465.9|14464.9|14459.5|14458.8|263
1688402400000|2023-07-03 16:40:00|14462.8|14461.8|14466|14465|14466.1|14465.1|14462.7|14461.7|225
1688402700000|2023-07-03 16:45:00|14465.9|14464.9|14469|14468.3|14469.7|14469|14465.9|14464.9|132
1688403000000|2023-07-03 16:50:00|14469.3|14468.6|14465.1|14464.1|14470.7|14469.7|14465.1|14464.1|141
1688403300000|2023-07-03 16:55:00|14465|14464|14469|14468|14469.1|14468.1|14464.9|14463.9|106
1688403600000|2023-07-03 17:00:00|14468.8|14467.8|14469.2|14468.2|14469.3|14468.3|14467.1|14466.1|135
1688403900000|2023-07-03 17:05:00|14469.3|14468.3|14469.8|14468.8|14470.9|14469.9|14469.2|14468.2|139
1688404200000|2023-07-03 17:10:00|14469.9|14468.9|14468.2|14467.2|14469.9|14468.9|14465.2|14464.2|160
1688404500000|2023-07-03 17:15:00|14468.3|14467.3|14465.9|14465.2|14468.6|14467.6|14463.5|14462.5|140
1688404800000|2023-07-03 17:20:00|14465.8|14465.1|14465.8|14464.8|14466.2|14465.3|14464.5|14463.5|160
1688405100000|2023-07-03 17:25:00|14465.9|14464.9|14466|14465|14466.4|14465.4|14462.9|14461.9|148
1688405400000|2023-07-03 17:30:00|14466.6|14465.6|14467.9|14466.9|14468.2|14467.2|14465.8|14464.8|112
1688405700000|2023-07-03 17:35:00|14468|14467|14466.9|14465.9|14468.8|14467.8|14465.7|14464.7|182
1688406000000|2023-07-03 17:40:00|14467|14466|14467.9|14466.9|14468.1|14467.1|14465.8|14464.8|196
1688406300000|2023-07-03 17:45:00|14467.8|14466.8|14467|14466|14468.1|14467.1|14465.1|14464.1|163
1688406600000|2023-07-03 17:50:00|14467.1|14466.1|14470.9|14469.9|14471|14470|14466.6|14465.6|156
1688406900000|2023-07-03 17:55:00|14470.8|14469.8|14468.4|14467.4|14471.2|14470.2|14468|14467|166
1688407200000|2023-07-03 18:00:00|14468.3|14467.3|14470.3|14469.3|14470.3|14469.3|14467.9|14466.9|71
1688407500000|2023-07-03 18:05:00|14470.2|14469.2|14471.5|14470.5|14473|14472|14469|14468|199
1688407800000|2023-07-03 18:10:00|14471.6|14470.6|14469.2|14468.2|14472|14471|14467.5|14466.5|231
1688408100000|2023-07-03 18:15:00|14469.3|14468.3|14468.3|14467.3|14471.3|14470.3|14468.3|14467|147
1688408400000|2023-07-03 18:20:00|14468.6|14467|14468.9|14467.9|14469.3|14468.3|14468.2|14467|102
1688408700000|2023-07-03 18:25:00|14469|14468|14468.2|14467.2|14469.3|14468.3|14468.1|14467.1|50
1688409000000|2023-07-03 18:30:00|14468.3|14467.3|14469.2|14468.2|14471.3|14470.3|14466.8|14465.8|180
1688409300000|2023-07-03 18:35:00|14469.1|14468.1|14470|14469|14470.6|14469.6|14468.1|14467.1|188
1688409600000|2023-07-03 18:40:00|14470.1|14469.1|14469.8|14468.8|14470.2|14469.2|14468.9|14467.7|66
1688409900000|2023-07-03 18:45:00|14470.3|14469.3|14471|14470|14471.6|14470.6|14470.3|14469.3|43
1688410200000|2023-07-03 18:50:00|14471.1|14470.1|14472|14471|14472.6|14471.6|14471|14470|43
1688410500000|2023-07-03 18:55:00|14471.8|14471.1|14472.5|14471.5|14473.1|14472.1|14470.5|14469.5|144
1688410800000|2023-07-03 19:00:00|14472.2|14471.2|14470.9|14469.9|14473.5|14472.6|14469.7|14468.7|182
1688411100000|2023-07-03 19:05:00|14470.8|14469.8|14472.4|14471.4|14473.3|14472.3|14470.5|14469.3|148
1688411400000|2023-07-03 19:10:00|14472.3|14471.3|14472.2|14471.2|14474.4|14473.4|14472.1|14471.1|108
1688411700000|2023-07-03 19:15:00|14472.7|14471.7|14473.5|14472.5|14474.1|14473.1|14472.1|14471.1|93
1688412000000|2023-07-03 19:20:00|14473.8|14472.8|14474.4|14473.4|14474.6|14473.7|14473.8|14472.8|42
1688412300000|2023-07-03 19:25:00|14474.3|14473.3|14474.7|14473.7|14474.7|14473.7|14474.2|14473.3|37
1688412600000|2023-07-03 19:30:00|14473.9|14473.2|14473.3|14472.3|14474|14473.3|14472.6|14471.6|37
1688412900000|2023-07-03 19:35:00|14473.2|14472.5|14472.3|14471.3|14473.2|14472.5|14472.2|14471.2|62
1688413200000|2023-07-03 19:40:00|14472.9|14471.9|14471.4|14470.4|14473.5|14472.5|14471.2|14470.4|36
1688413500000|2023-07-03 19:45:00|14471.3|14470.6|14473.6|14472.6|14473.7|14472.7|14471.2|14470.5|32
1688413800000|2023-07-03 19:50:00|14473.7|14472.7|14474.6|14473.6|14474.9|14473.7|14473.7|14472.7|44
1688414100000|2023-07-03 19:55:00|14474.5|14473.5|14475.1|14474.1|14475.1|14474.1|14473.1|14472.3|95
1688414400000|2023-07-03 20:00:00|14474.7|14473.7|14474.7|14473.7|14476|14475|14473.6|14472.6|115
1688414700000|2023-07-03 20:05:00|14474.1|14473.1|14474.8|14473.8|14475.9|14474.9|14474.1|14473.1|55
1688415000000|2023-07-03 20:10:00|14474.7|14473.7|14472.9|14471.9|14474.8|14473.8|14472.8|14471.8|31
1688415300000|2023-07-03 20:15:00|14473.1|14472.1|14471.4|14470.4|14473.7|14472.7|14471.4|14470|75
1688415600000|2023-07-03 20:20:00|14471.5|14470.5|14470.2|14469.2|14472|14470.7|14470|14468.9|57
1688415900000|2023-07-03 20:25:00|14470.3|14469.3|14470.5|14469.5|14470.8|14469.8|14470.1|14469.2|47
1688416200000|2023-07-03 20:30:00|14470.6|14469.6|14469.7|14468.1|14470.7|14469.6|14469.3|14468|59
1688416500000|2023-07-03 20:35:00|14469.4|14468.4|14469.2|14467.7|14469.7|14468.5|14468.8|14467.2|34
1688416800000|2023-07-03 20:40:00|14469.3|14468|14468.7|14467|14469.3|14468.1|14468.2|14466.9|62
1688417100000|2023-07-03 20:45:00|14468.9|14467.4|14471|14469.1|14471.1|14469.3|14468.6|14467.2|84
1688417400000|2023-07-03 20:50:00|14471.3|14469.2|14470.2|14468.1|14472.1|14470.9|14470.2|14468.1|81
1688417700000|2023-07-03 20:55:00|14470.6|14467.8|14472|14465.3|14472|14467.9|14469.1|14464.4|93
1688418000000|2023-07-03 21:00:00|14472.2|14465.5|14471|14464.3|14474.5|14467.8|14471|14464.3|21
1688418300000|2023-07-03 21:05:00|14471.1|14464.4|14471.9|14465.2|14471.9|14465.2|14471|14464.3|37
1688418600000|2023-07-03 21:10:00|14471.7|14465|14471.4|14464.7|14471.7|14465|14471.1|14464.4|16
1688418900000|2023-07-03 21:15:00|14471.3|14464.6|14471.1|14464.4|14471.5|14464.8|14471|14464.3|20
1688419200000|2023-07-03 21:20:00|14471|14464.3|14470.9|14464.2|14471.3|14464.6|14470.8|14464.1|193
1688419500000|2023-07-03 21:25:00|14471.1|14464.4|14471|14464.3|14471.1|14464.4|14470.8|14464.1|12
1688419800000|2023-07-03 21:30:00|14471.1|14464.4|14471.4|14464.7|14471.4|14464.7|14470.4|14463.7|36
1688420100000|2023-07-03 21:35:00|14471.2|14464.5|14471.6|14464.9|14471.7|14465|14471.1|14464.4|21
1688420400000|2023-07-03 21:40:00|14471.5|14464.8|14471.5|14464.8|14471.5|14464.8|14471.4|14464.7|3
1688420700000|2023-07-03 21:45:00|14471.2|14464.9|14470.6|14463.9|14471.2|14464.9|14470.6|14463.9|16
1688421000000|2023-07-03 21:50:00|14470.5|14463.8|14470|14463.3|14470.6|14463.9|14469.8|14463.1|52
1688421300000|2023-07-03 21:55:00|14469.9|14463.2|14470|14463.3|14470.3|14463.6|14469.7|14463|38
1688421600000|2023-07-03 22:00:00|14470.2|14463.5|14464.1|14461.3|14472.1|14467|14463.9|14460.6|361
1688421900000|2023-07-03 22:05:00|14463.8|14461.7|14466|14464|14467.8|14465.6|14463.6|14461.7|111
1688422200000|2023-07-03 22:10:00|14467|14464.8|14467|14465.4|14467.9|14465.8|14465.9|14463.7|147
1688422500000|2023-07-03 22:15:00|14467.1|14465.5|14466.2|14463.9|14467.1|14465.7|14465.1|14463.2|147
1688422800000|2023-07-03 22:20:00|14466.6|14464.8|14466.8|14465.1|14466.9|14465.3|14465.8|14463.9|97
1688423100000|2023-07-03 22:25:00|14466.9|14465|14466.7|14465.7|14467.4|14465.8|14465.4|14463.2|150
1688423400000|2023-07-03 22:30:00|14467|14465.4|14469.1|14466.9|14471.4|14469.6|14467|14465.4|191
1688423700000|2023-07-03 22:35:00|14469.2|14467|14468.9|14467.2|14470|14468.2|14468.5|14467|68
1688424000000|2023-07-03 22:40:00|14468.5|14467.5|14468|14466|14469|14467.6|14467.9|14466|136
1688424300000|2023-07-03 22:45:00|14467.9|14466.1|14466.8|14464.8|14468.9|14467|14466.4|14464.4|168
1688424600000|2023-07-03 22:50:00|14467.5|14465|14466.7|14464.9|14468.2|14466.3|14466.1|14464.8|194
1688424900000|2023-07-03 22:55:00|14466.6|14464.8|14467.3|14466.3|14468.6|14467.2|14466|14464.7|175
1688425200000|2023-07-03 23:00:00|14467.7|14466.1|14466.4|14464.7|14468.8|14467.1|14464.8|14463.5|176
1688425500000|2023-07-03 23:05:00|14466.3|14464.6|14466.5|14465.5|14467.9|14466.6|14465.6|14464.4|58
1688425800000|2023-07-03 23:10:00|14466.4|14465.4|14465.3|14464.3|14466.5|14465.5|14462.2|14460.7|198
1688426100000|2023-07-03 23:15:00|14465.2|14464.2|14464|14463|14465.4|14464.4|14463.9|14463|29
1688426400000|2023-07-03 23:20:00|14464.1|14463.1|14464.5|14463.5|14464.7|14463.7|14463.8|14462.8|66
1688426700000|2023-07-03 23:25:00|14464.4|14463.4|14464.5|14463.5|14465.6|14464.8|14464.3|14463.3|31
1688427000000|2023-07-03 23:30:00|14464.4|14463.4|14464.8|14463.8|14465.4|14464.4|14464.3|14463.3|51
1688427300000|2023-07-03 23:35:00|14464.9|14463.9|14464.1|14463.1|14464.9|14463.9|14463.7|14463|40
1688427600000|2023-07-03 23:40:00|14463.9|14462.9|14464.6|14463.6|14464.6|14463.6|14462.8|14461.8|63
1688427900000|2023-07-03 23:45:00|14464.9|14463.9|14464.2|14463.2|14465.3|14464.3|14463.4|14462.4|126
1688428200000|2023-07-03 23:50:00|14464.1|14463.1|14460.9|14459.9|14464.3|14463.3|14460.2|14459.2|172
1688428500000|2023-07-03 23:55:00|14460.4|14459.4|14460.5|14459.5|14460.9|14459.9|14457.9|14456.6|357
1688428800000|2023-07-04 00:00:00|14460.6|14459.6|14452.5|14451.5|14462.5|14461.5|14451.7|14450.7|365
1688429100000|2023-07-04 00:05:00|14452.6|14451.6|14454.6|14453.6|14455.6|14454.6|14451.2|14450.2|238
1688429400000|2023-07-04 00:10:00|14453.6|14452.9|14454.5|14453.5|14455.8|14454.8|14451|14450.3|216
1688429700000|2023-07-04 00:15:00|14454.2|14453.2|14454.3|14453.3|14456.9|14455.9|14452.2|14451.2|243
1688430000000|2023-07-04 00:20:00|14454.2|14453.2|14454.7|14453.7|14455.9|14454.9|14452.6|14451.6|236
1688430300000|2023-07-04 00:25:00|14454.8|14453.8|14456|14455|14457.1|14456.1|14454.7|14453.7|137
1688430600000|2023-07-04 00:30:00|14455.7|14454.7|14451.9|14450.9|14458.2|14457.2|14451.7|14450.7|208
1688430900000|2023-07-04 00:35:00|14450.9|14449.9|14450.7|14450|14453.1|14452.1|14450.3|14449.3|174
1688431200000|2023-07-04 00:40:00|14450.8|14450.1|14447.7|14446.7|14452.2|14451.2|14446.2|14445.2|204
1688431500000|2023-07-04 00:45:00|14447.6|14446.6|14447|14446|14447.7|14446.7|14443.2|14442.2|267
1688431800000|2023-07-04 00:50:00|14446.9|14445.9|14450.4|14449.4|14452.3|14451.3|14446.1|14445.1|358
1688432100000|2023-07-04 00:55:00|14449.3|14448.3|14446.8|14445.8|14451.6|14450.6|14445.8|14444.8|326
1688432400000|2023-07-04 01:00:00|14446.9|14445.9|14450.6|14449.6|14450.9|14449.9|14445|14444|223
1688432700000|2023-07-04 01:05:00|14450.7|14449.7|14449.7|14448.7|14450.8|14449.8|14448.6|14447.6|230
1688433000000|2023-07-04 01:10:00|14449.6|14448.6|14450.8|14449.8|14451|14450|14449.5|14448.5|161
1688433300000|2023-07-04 01:15:00|14450.7|14449.7|14446.4|14445.4|14450.8|14449.8|14444.1|14443.1|266
1688433600000|2023-07-04 01:20:00|14446.1|14445.1|14445.8|14444.8|14446.5|14445.5|14445|14444|173
1688433900000|2023-07-04 01:25:00|14445.9|14444.9|14449|14448|14449.2|14448.2|14444.6|14443.9|165
1688434200000|2023-07-04 01:30:00|14448.9|14447.9|14452.8|14451.8|14452.9|14452|14448.9|14447.9|230
1688434500000|2023-07-04 01:35:00|14452.9|14451.9|14455.1|14454.1|14455.1|14454.1|14450.6|14449.9|159
1688434800000|2023-07-04 01:40:00|14455|14454|14451.7|14450.7|14455.2|14454.2|14451.7|14450.7|144
1688435100000|2023-07-04 01:45:00|14451.8|14450.8|14452.9|14451.9|14453.4|14452.6|14450.4|14449.6|202
1688435400000|2023-07-04 01:50:00|14452.8|14451.8|14453.6|14452.6|14456.7|14455.7|14451.6|14450.6|186
1688435700000|2023-07-04 01:55:00|14453.7|14452.7|14457|14456|14457.1|14456.1|14452.7|14451.7|199
1688436000000|2023-07-04 02:00:00|14456.9|14455.9|14460.2|14459.5|14461.2|14460.3|14456.8|14455.8|201
1688436300000|2023-07-04 02:05:00|14460.1|14459.4|14464.4|14463.4|14465.3|14464.3|14459.9|14459.2|165
1688436600000|2023-07-04 02:10:00|14464.3|14463.3|14463|14462|14464.6|14463.6|14462|14461|181
1688436900000|2023-07-04 02:15:00|14462.8|14461.8|14462|14461|14464.3|14463.3|14459.6|14458.7|134
1688437200000|2023-07-04 02:20:00|14462.1|14461.1|14459.8|14458.8|14463.1|14462.1|14458.9|14458.2|127
1688437500000|2023-07-04 02:25:00|14459.7|14458.7|14460.9|14459.9|14461|14460|14458.6|14457.6|118
1688437800000|2023-07-04 02:30:00|14460.8|14460.1|14462|14461|14463.1|14462.1|14460.2|14459.4|221
1688438100000|2023-07-04 02:35:00|14462.1|14461.1|14461.8|14460.8|14463|14462.1|14461.6|14460.6|121
1688438400000|2023-07-04 02:40:00|14461.9|14460.9|14462.6|14461.9|14463.1|14462.2|14460.8|14460.1|100
1688438700000|2023-07-04 02:45:00|14462.5|14461.8|14460.8|14460.1|14463.9|14463.1|14460.8|14459.9|131
1688439000000|2023-07-04 02:50:00|14460.7|14460|14460.5|14459.5|14461|14460.1|14459|14458.2|152
1688439300000|2023-07-04 02:55:00|14460.4|14459.4|14459.6|14458.9|14461.1|14460.1|14459.6|14458.7|134
1688439600000|2023-07-04 03:00:00|14459.5|14458.8|14458.8|14457.8|14459.8|14459|14457.9|14456.9|136
1688439900000|2023-07-04 03:05:00|14458.9|14457.9|14461|14460.3|14462.2|14461.5|14458.8|14457.8|109
1688440200000|2023-07-04 03:10:00|14461.5|14460.8|14461.8|14461.1|14462|14461.3|14460.5|14459.5|182
1688440500000|2023-07-04 03:15:00|14461.7|14461|14460.5|14459.5|14462|14461.3|14460.3|14459.3|130
1688440800000|2023-07-04 03:20:00|14460.4|14459.4|14460.1|14459.4|14460.5|14459.8|14459.3|14458.5|102
1688441100000|2023-07-04 03:25:00|14459.9|14459.2|14461.1|14460.4|14462|14461.3|14459.5|14458.8|130
1688441400000|2023-07-04 03:30:00|14461.5|14460.8|14463|14462.3|14464|14463.3|14461|14460.3|145
1688441700000|2023-07-04 03:35:00|14462.9|14462.2|14465|14464|14465.1|14464.3|14462.5|14461.5|185
1688442000000|2023-07-04 03:40:00|14464.9|14463.9|14465|14464|14465.3|14464.3|14463|14462|134
1688442300000|2023-07-04 03:45:00|14464.9|14463.9|14463.9|14462.9|14465.8|14464.8|14463.9|14462.9|160
1688442600000|2023-07-04 03:50:00|14464|14463|14464|14463|14464.2|14463.4|14462.7|14461.7|145
1688442900000|2023-07-04 03:55:00|14463.9|14462.9|14466.8|14466.1|14466.8|14466.1|14462.8|14461.8|143
1688443200000|2023-07-04 04:00:00|14466.7|14466|14463.1|14462.1|14467.7|14467|14462.8|14461.8|132
1688443500000|2023-07-04 04:05:00|14463|14462|14461.5|14460.5|14463.3|14462.3|14460.9|14459.9|132
1688443800000|2023-07-04 04:10:00|14461.6|14460.6|14460.2|14459.2|14461.9|14460.9|14459.8|14458.8|106
1688444100000|2023-07-04 04:15:00|14460.1|14459.1|14458.8|14458.1|14461.7|14461|14458.7|14458|159
1688444400000|2023-07-04 04:20:00|14458.7|14458|14460.9|14459.9|14461.2|14460.2|14457.8|14456.8|137
1688444700000|2023-07-04 04:25:00|14461|14460|14464.2|14463.2|14466|14465.3|14460.7|14459.9|256
1688445000000|2023-07-04 04:30:00|14464.1|14463.1|14463|14461.9|14464.2|14463.5|14458.9|14457.9|661
1688445300000|2023-07-04 04:35:00|14462.9|14462|14464.9|14463.7|14465|14463.8|14461.3|14460.2|450
1688445600000|2023-07-04 04:40:00|14464.6|14463.6|14466.8|14466.1|14468.2|14467.2|14464.4|14463.2|158
1688445900000|2023-07-04 04:45:00|14466.9|14466.2|14465.3|14464.3|14467.1|14466.2|14465.1|14464.1|139
1688446200000|2023-07-04 04:50:00|14465.4|14464.4|14465.8|14465.1|14466.3|14465.5|14464.3|14463.3|147
1688446500000|2023-07-04 04:55:00|14465.9|14465.2|14466|14465|14466.1|14465.4|14464.5|14463.5|139
1688446800000|2023-07-04 05:00:00|14466.1|14465.1|14464.7|14464|14466.3|14465.6|14464|14463|109
1688447100000|2023-07-04 05:05:00|14464.8|14464.1|14466.2|14465.2|14466.3|14465.3|14464|14463.3|102
1688447400000|2023-07-04 05:10:00|14466.1|14465.1|14465.9|14465.2|14466.8|14466.1|14464|14463.2|125
1688447700000|2023-07-04 05:15:00|14466|14465.3|14463.9|14463.2|14467.1|14466.4|14462.7|14462|144
1688448000000|2023-07-04 05:20:00|14463.8|14463.1|14463.7|14463|14464.6|14463.7|14463.3|14462.6|101
1688448300000|2023-07-04 05:25:00|14463.4|14462.7|14465|14464.3|14465.3|14464.6|14463.3|14462.4|105
1688448600000|2023-07-04 05:30:00|14465.1|14464.4|14463.7|14463|14465.3|14464.6|14462.6|14461.9|134
1688448900000|2023-07-04 05:35:00|14463.6|14462.9|14463|14462.3|14464.1|14463.4|14462.7|14462|107
1688449200000|2023-07-04 05:40:00|14462.9|14462.2|14462.9|14462.2|14463.3|14462.6|14462|14461.3|107
1688449500000|2023-07-04 05:45:00|14463|14462.3|14462.3|14461.3|14464.1|14463.4|14460.9|14459.9|159
1688449800000|2023-07-04 05:50:00|14462.2|14461.2|14463.9|14462.9|14463.9|14463.2|14462|14461.1|131
1688450100000|2023-07-04 05:55:00|14464|14463|14465.1|14464.1|14465.2|14464.2|14462.1|14461.4|156
1688450400000|2023-07-04 06:00:00|14465|14464|14462.2|14461.2|14465.4|14464.7|14461.8|14461|239
1688450700000|2023-07-04 06:05:00|14462.3|14461.3|14461.3|14460.3|14464.8|14464.1|14459.9|14459|187
1688451000000|2023-07-04 06:10:00|14461.4|14460.4|14457.9|14457.2|14463.5|14462.5|14457.1|14456.4|241
1688451300000|2023-07-04 06:15:00|14457.6|14456.9|14451.7|14451|14457.7|14457|14450.8|14450.1|222
1688451600000|2023-07-04 06:20:00|14451.8|14451.1|14453.8|14452.8|14455.3|14454.3|14449.8|14449.1|220
1688451900000|2023-07-04 06:25:00|14453.9|14452.9|14447.6|14446.6|14454.5|14453.5|14446.5|14445.8|304
1688452200000|2023-07-04 06:30:00|14447.2|14446.2|14441.7|14440.7|14447.2|14446.2|14439.9|14439.2|342
1688452500000|2023-07-04 06:35:00|14441.6|14440.6|14440.6|14439.6|14442.8|14441.8|14438.9|14437.9|337
1688452800000|2023-07-04 06:40:00|14440.4|14439.4|14439.5|14438.5|14440.4|14439.4|14434.2|14433.2|313
1688453100000|2023-07-04 06:45:00|14439.6|14438.6|14441.1|14440.1|14441.8|14440.8|14436.1|14435.1|321
1688453400000|2023-07-04 06:50:00|14441|14440|14441.3|14440.3|14443.9|14442.9|14440.2|14439.5|236
1688453700000|2023-07-04 06:55:00|14441.2|14440.2|14439.7|14438.7|14442.1|14441.4|14438|14437.3|230
1688454000000|2023-07-04 07:00:00|14439.6|14438.6|14446.9|14445.9|14448|14447|14438|14437|422
1688454300000|2023-07-04 07:05:00|14446.8|14445.8|14447.7|14446.7|14450.4|14449.4|14446.5|14445.5|270
1688454600000|2023-07-04 07:10:00|14447.6|14446.6|14446.6|14445.9|14447.9|14447.2|14444.7|14444|250
1688454900000|2023-07-04 07:15:00|14446.7|14446|14446.1|14445.4|14447.8|14447.1|14445.5|14444.8|226
1688455200000|2023-07-04 07:20:00|14446.8|14446.1|14451.4|14450.4|14453|14452|14446.8|14446.1|265
1688455500000|2023-07-04 07:25:00|14451.2|14450.2|14452.6|14451.6|14454|14453.2|14450.9|14449.9|192
1688455800000|2023-07-04 07:30:00|14452.7|14451.7|14451.6|14450.6|14453.7|14452.7|14448.9|14448.2|291
1688456100000|2023-07-04 07:35:00|14451.5|14450.5|14448.4|14447.4|14451.9|14450.9|14447.7|14446.7|194
1688456400000|2023-07-04 07:40:00|14448.3|14447.3|14453.3|14452.3|14453.4|14452.4|14447.5|14446.5|233
1688456700000|2023-07-04 07:45:00|14453.2|14452.2|14450.4|14449.4|14453.2|14452.2|14449.9|14449.2|148
1688457000000|2023-07-04 07:50:00|14450|14449|14449.8|14448.8|14450.8|14450.1|14448.3|14447.3|163
1688457300000|2023-07-04 07:55:00|14449.9|14448.9|14450.4|14449.4|14455.3|14454.6|14449.9|14448.9|204
1688457600000|2023-07-04 08:00:00|14450|14449|14449.3|14448.3|14450.4|14449.4|14447.2|14446.2|229
1688457900000|2023-07-04 08:05:00|14449.4|14448.4|14449.4|14448.4|14450.6|14449.6|14444.5|14443.5|228
1688458200000|2023-07-04 08:10:00|14449.5|14448.5|14446.1|14445.1|14449.9|14448.9|14444|14443|203
1688458500000|2023-07-04 08:15:00|14446.2|14445.2|14446.3|14445.3|14447.5|14446.5|14444.6|14443.6|185
1688458800000|2023-07-04 08:20:00|14446.2|14445.2|14445.6|14444.6|14446.7|14445.7|14444.1|14443.1|185
1688459100000|2023-07-04 08:25:00|14446.2|14445.2|14444.2|14443.2|14447|14446|14442|14441|222
1688459400000|2023-07-04 08:30:00|14444.1|14443.1|14444|14443.3|14448.6|14447.9|14442.3|14441.5|229
1688459700000|2023-07-04 08:35:00|14443.5|14442.5|14445.3|14444.3|14445.5|14444.5|14443.2|14442.2|133
1688460000000|2023-07-04 08:40:00|14445.2|14444.2|14442.3|14441.3|14445.9|14444.9|14440.8|14439.8|151
1688460300000|2023-07-04 08:45:00|14442.4|14441.4|14438.9|14437.9|14442.6|14441.6|14438.7|14437.7|181
1688460600000|2023-07-04 08:50:00|14439|14438|14439.1|14438.1|14442.2|14441.2|14437.9|14436.9|201
1688460900000|2023-07-04 08:55:00|14439.2|14438.2|14439.1|14438.1|14441.1|14440.1|14438.2|14437.2|197
1688461200000|2023-07-04 09:00:00|14439.2|14438.2|14439.1|14438.1|14441.6|14440.6|14438.3|14437.3|212
1688461500000|2023-07-04 09:05:00|14439.2|14438.2|14437.4|14436.4|14440.5|14439.5|14437.2|14436.2|230
1688461800000|2023-07-04 09:10:00|14437.3|14436.3|14436.5|14435.5|14439|14438|14435|14434.3|160
1688462100000|2023-07-04 09:15:00|14436.4|14435.4|14434.6|14433.6|14436.4|14435.4|14433.1|14432.4|225
1688462400000|2023-07-04 09:20:00|14434.5|14433.5|14430.9|14429.9|14434.5|14433.5|14430.9|14429.9|240
1688462700000|2023-07-04 09:25:00|14431|14430|14435.2|14434.2|14435.5|14434.5|14430.9|14429.9|166
1688463000000|2023-07-04 09:30:00|14435.1|14434.1|14434.2|14433.2|14437.5|14436.5|14432.8|14431.8|223
1688463300000|2023-07-04 09:35:00|14434.3|14433.3|14434|14433|14435.7|14434.7|14432.2|14431.2|190
1688463600000|2023-07-04 09:40:00|14434.1|14433.1|14435.1|14434.1|14435.4|14434.5|14432.9|14432.2|157
1688463900000|2023-07-04 09:45:00|14435.3|14434.3|14437.8|14437.1|14440.1|14439.1|14435.2|14434.2|220
1688464200000|2023-07-04 09:50:00|14437.9|14437.2|14439.1|14438.1|14439.1|14438.3|14437|14436.3|168
1688464500000|2023-07-04 09:55:00|14439.4|14438.4|14443.1|14442.1|14443.3|14442.3|14439.4|14438.4|211
1688464800000|2023-07-04 10:00:00|14443.2|14442.2|14438|14437|14444.1|14443.1|14438|14437|198
1688465100000|2023-07-04 10:05:00|14437.9|14436.9|14437.9|14437.2|14439.4|14438.4|14437.3|14436.3|173
1688465400000|2023-07-04 10:10:00|14438.1|14437.1|14442.4|14441.4|14442.7|14441.7|14438|14437|151
1688465700000|2023-07-04 10:15:00|14442.5|14441.5|14441.5|14440.5|14442.5|14441.5|14441|14440.1|120
1688466000000|2023-07-04 10:20:00|14441.4|14440.4|14441.9|14441.2|14442.7|14441.7|14441|14440.2|107
1688466300000|2023-07-04 10:25:00|14441.8|14441.1|14444.4|14443.4|14445.6|14444.9|14441.8|14441.1|136
1688466600000|2023-07-04 10:30:00|14443.8|14443.1|14444.3|14443.6|14444.7|14443.7|14443.3|14442.3|99
1688466900000|2023-07-04 10:35:00|14444.2|14443.5|14441.4|14440.4|14444.2|14443.5|14440|14439|140
1688467200000|2023-07-04 10:40:00|14441.3|14440.3|14440.1|14439.4|14442.5|14441.8|14438.7|14438|135
1688467500000|2023-07-04 10:45:00|14440|14439.3|14440.2|14439.2|14440.8|14440.1|14438.7|14437.9|174
1688467800000|2023-07-04 10:50:00|14440.3|14439.3|14442.9|14442.2|14444.2|14443.2|14440.1|14439.1|113
1688468100000|2023-07-04 10:55:00|14443|14442.3|14444.9|14444.2|14445.5|14444.8|14442.8|14442|160
1688468400000|2023-07-04 11:00:00|14445|14444.3|14445.3|14444.3|14446.3|14445.5|14443.2|14442.2|175
1688468700000|2023-07-04 11:05:00|14445.2|14444.2|14445.2|14444.2|14445.3|14444.3|14444.8|14443.8|150
1688469000000|2023-07-04 11:10:00|14445.1|14444.1|14444.4|14443.4|14446.3|14445.3|14442.9|14441.9|184
1688469300000|2023-07-04 11:15:00|14444.6|14443.6|14445.4|14444.4|14447|14446.3|14444.6|14443.6|126
1688469600000|2023-07-04 11:20:00|14445.3|14444.3|14444.2|14443.2|14446.4|14445.5|14443.9|14442.9|135
1688469900000|2023-07-04 11:25:00|14444.1|14443.1|14443.1|14442.1|14444.5|14443.7|14442.9|14441.9|126
1688470200000|2023-07-04 11:30:00|14443|14442|14442.2|14441.2|14443.3|14442.3|14441.8|14440.8|116
1688470500000|2023-07-04 11:35:00|14442.8|14442.1|14444|14443.3|14444.4|14443.5|14442.8|14442|90
1688470800000|2023-07-04 11:40:00|14443.9|14443.2|14441|14440|14444|14443.3|14440.8|14439.8|83
1688471100000|2023-07-04 11:45:00|14440.9|14439.9|14438.2|14437.2|14440.9|14439.9|14435.9|14434.9|127
1688471400000|2023-07-04 11:50:00|14438.3|14437.3|14441|14440|14441|14440|14438.2|14437.2|145
1688471700000|2023-07-04 11:55:00|14440.9|14439.9|14442|14441|14442|14441|14440.3|14439.3|123
1688472000000|2023-07-04 12:00:00|14441.9|14440.9|14443.1|14442.1|14445.3|14444.3|14441.4|14440.4|225
1688472300000|2023-07-04 12:05:00|14442.9|14441.9|14441.4|14440.4|14443|14442|14440.9|14439.9|156
1688472600000|2023-07-04 12:10:00|14441.3|14440.3|14439|14438|14441.4|14440.4|14438.6|14437.6|147
1688472900000|2023-07-04 12:15:00|14439.1|14438.1|14439.8|14438.8|14440.2|14439.2|14438.6|14437.6|142
1688473200000|2023-07-04 12:20:00|14439.9|14438.9|14439|14438|14439.9|14438.9|14438.1|14437.1|155
1688473500000|2023-07-04 12:25:00|14438.9|14437.9|14439.6|14438.6|14440.7|14439.7|14438.5|14437.7|114
1688473800000|2023-07-04 12:30:00|14439|14438|14439|14438.3|14439.8|14439.1|14437.6|14436.7|128
1688474100000|2023-07-04 12:35:00|14438.8|14438.1|14438.9|14437.9|14438.9|14438.1|14436.8|14435.8|166
1688474400000|2023-07-04 12:40:00|14438.8|14437.8|14437.9|14436.9|14438.9|14438|14437.7|14436.7|142
1688474700000|2023-07-04 12:45:00|14437.8|14436.8|14437.8|14436.8|14438.2|14437.2|14436.7|14435.7|150
1688475000000|2023-07-04 12:50:00|14437.9|14436.9|14432.6|14431.6|14437.9|14436.9|14432.4|14431.4|171
1688475300000|2023-07-04 12:55:00|14432.5|14431.5|14433.6|14432.6|14435|14434|14431.6|14430.6|254
1688475600000|2023-07-04 13:00:00|14433.8|14432.8|14435|14434|14436.1|14435.1|14432.5|14431.8|231
1688475900000|2023-07-04 13:05:00|14435.1|14434.1|14438.8|14437.8|14439.2|14438.2|14435|14434|168
1688476200000|2023-07-04 13:10:00|14438.9|14437.9|14436.7|14435.7|14440.1|14439.1|14435.6|14434.6|176
1688476500000|2023-07-04 13:15:00|14436.9|14435.9|14433.8|14432.8|14437|14436|14433.8|14432.8|149
1688476800000|2023-07-04 13:20:00|14433.7|14432.7|14433.6|14432.6|14435.6|14434.6|14432.8|14431.8|128
1688477100000|2023-07-04 13:25:00|14433.1|14432.1|14432.8|14431.8|14433.2|14432.2|14431.9|14430.9|151
1688477400000|2023-07-04 13:30:00|14432.7|14431.7|14430|14429|14433|14432|14429.6|14428.7|212
1688477700000|2023-07-04 13:35:00|14429.7|14428.7|14431.3|14430.3|14431.4|14430.4|14425.9|14425.2|207
1688478000000|2023-07-04 13:40:00|14431.2|14430.2|14427.1|14426.1|14431.3|14430.3|14426|14425.2|220
1688478300000|2023-07-04 13:45:00|14426.9|14425.9|14428.2|14427.2|14428.3|14427.3|14423.6|14422.6|237
1688478600000|2023-07-04 13:50:00|14428.3|14427.3|14430.2|14429.2|14431|14430|14427.8|14426.8|175
1688478900000|2023-07-04 13:55:00|14430.3|14429.3|14432|14431|14432|14431|14429.6|14428.6|236
1688479200000|2023-07-04 14:00:00|14431.9|14430.9|14427.7|14426.7|14432.7|14431.7|14426.5|14425.5|255
1688479500000|2023-07-04 14:05:00|14427.8|14426.8|14424.5|14423.5|14427.8|14426.8|14421.8|14420.8|324
1688479800000|2023-07-04 14:10:00|14424.6|14423.6|14425.6|14424.6|14426|14425|14422.8|14421.8|177
1688480100000|2023-07-04 14:15:00|14425.7|14424.7|14428.9|14427.9|14430.5|14429.5|14425.6|14424.6|152
1688480400000|2023-07-04 14:20:00|14428.8|14427.8|14427.7|14426.7|14428.9|14427.9|14426.4|14425.6|75
1688480700000|2023-07-04 14:25:00|14427.6|14426.6|14424.6|14423.6|14427.8|14426.8|14423.5|14422.5|128
1688481000000|2023-07-04 14:30:00|14424.1|14423.1|14424.8|14423.8|14424.8|14423.8|14421.1|14420.3|148
1688481300000|2023-07-04 14:35:00|14424.9|14423.9|14430|14429|14430|14429|14424.8|14423.8|176
1688481600000|2023-07-04 14:40:00|14430.7|14429.7|14431.8|14430.8|14434.3|14433.3|14430.6|14429.6|177
1688481900000|2023-07-04 14:45:00|14431.7|14430.7|14430.9|14429.9|14432|14431|14430|14429|161
1688482200000|2023-07-04 14:50:00|14431|14430|14431.1|14430.1|14433.6|14432.6|14430|14429|167
1688482500000|2023-07-04 14:55:00|14431|14430|14438|14437.3|14440.6|14439.6|14431|14430|295
1688482800000|2023-07-04 15:00:00|14438.2|14437.2|14446.2|14445.2|14446.2|14445.2|14438.2|14437.2|310
1688483100000|2023-07-04 15:05:00|14446.1|14445.1|14446.5|14445.5|14448.1|14447.1|14444.4|14443.4|175
1688483400000|2023-07-04 15:10:00|14446.4|14445.4|14446.3|14445.3|14450|14449|14445|14444|206
1688483700000|2023-07-04 15:15:00|14446.9|14445.9|14445.7|14444.7|14447.3|14446.3|14443.7|14442.7|151
1688484000000|2023-07-04 15:20:00|14445.8|14444.8|14447.3|14446.3|14448.4|14447.4|14445.8|14444.8|155
1688484300000|2023-07-04 15:25:00|14447.2|14446.2|14445.1|14444.1|14448|14447|14444.1|14443.1|126
1688484600000|2023-07-04 15:30:00|14444.9|14443.9|14443.2|14442.2|14445.8|14444.8|14443|14442|102
1688484900000|2023-07-04 15:35:00|14443.1|14442.1|14442|14441|14443.2|14442.2|14441.4|14440.3|190
1688485200000|2023-07-04 15:40:00|14441.9|14440.9|14441.1|14440.1|14442.2|14441.2|14440.5|14439.5|142
1688485500000|2023-07-04 15:45:00|14441|14440|14441.1|14440.1|14441.7|14440.7|14439.3|14438.3|89
1688485800000|2023-07-04 15:50:00|14441|14440|14442.9|14441.9|14445|14444|14441|14440|104
1688486100000|2023-07-04 15:55:00|14443|14442|14441.9|14440.9|14443|14442|14441.7|14440.7|116
1688486400000|2023-07-04 16:00:00|14441.8|14440.8|14441.9|14440.9|14442.9|14441.9|14439.6|14438.4|170
1688486700000|2023-07-04 16:05:00|14442|14441|14444.4|14443.4|14446.4|14445.4|14441.8|14440.8|136
1688487000000|2023-07-04 16:10:00|14444.6|14443.6|14445.7|14444.7|14446.7|14445.7|14444.6|14443.6|89
1688487300000|2023-07-04 16:15:00|14445.8|14444.8|14446.2|14445.2|14447.7|14446.7|14445.2|14444.2|85
1688487600000|2023-07-04 16:20:00|14446.1|14445.1|14447.3|14446.3|14447.3|14446.3|14445.7|14444.7|75
1688487900000|2023-07-04 16:25:00|14447.2|14446.2|14449.4|14448.4|14450.5|14449.5|14446.3|14445.3|182
1688488200000|2023-07-04 16:30:00|14449.3|14448.3|14449.5|14448.5|14450.1|14449.4|14449.2|14448.2|152
1688488500000|2023-07-04 16:35:00|14449.4|14448.4|14453.6|14452.6|14455|14454.2|14449.3|14448.3|155
1688488800000|2023-07-04 16:40:00|14453.8|14452.8|14449.8|14448.8|14453.8|14452.8|14449.8|14448.8|88
1688489100000|2023-07-04 16:45:00|14449.6|14448.6|14449.2|14448.2|14451.9|14450.9|14448.2|14447.3|129
1688489400000|2023-07-04 16:50:00|14449.3|14448.3|14452.7|14451.7|14452.8|14451.8|14449.1|14448.1|156
1688489700000|2023-07-04 16:55:00|14452.6|14451.6|14452.1|14451.1|14453.5|14452.6|14450.2|14449.2|234
1688490000000|2023-07-04 17:00:00|14452.4|14450.9|14450.1|14448.6|14453.6|14452.6|14449.9|14448.5|198
1688490300000|2023-07-04 17:05:00|14450.2|14448.9|14449.8|14448.8|14452.3|14451.3|14448.9|14447.9|208
1688490600000|2023-07-04 17:10:00|14449.7|14448.7|14449.1|14448.1|14451.1|14449.9|14447.9|14446.5|112
1688490900000|2023-07-04 17:15:00|14449.5|14448.5|14449.2|14448.2|14449.5|14448.5|14448.7|14447.7|21
1688491200000|2023-07-04 17:20:00|14449.1|14448.1|14450.1|14449.4|14450.3|14449.4|14448.7|14447.7|38
1688491500000|2023-07-04 17:25:00|14450|14449.3|14450.1|14449.1|14450.3|14449.4|14449.7|14448.7|15
1688491800000|2023-07-04 17:30:00|14449.9|14448.9|14449.8|14449.1|14449.9|14449.1|14449.5|14448.6|30
1688492100000|2023-07-04 17:35:00|14449.7|14449|14451.1|14450.1|14451.1|14450.1|14449.7|14449|68
1688492400000|2023-07-04 17:40:00|14451|14450|14452.1|14451.1|14452.5|14451.8|14450.8|14450|52
1688492700000|2023-07-04 17:45:00|14452.2|14451.2|14452.8|14451.8|14452.9|14451.9|14451.6|14450.6|68
1688493000000|2023-07-04 17:50:00|14453|14452|14453.8|14452.8|14454.7|14453.7|14452.9|14451.9|84
1688493300000|2023-07-04 17:55:00|14453.7|14452.7|14454.2|14453.2|14454.4|14453.4|14453|14451.7|129
1688493600000|2023-07-04 18:00:00|14454|14453|14453.9|14452.9|14454.6|14453.6|14453|14452|98
1688493900000|2023-07-04 18:05:00|14453.8|14452.8|14453.6|14452.6|14454.3|14453.3|14453|14451.7|50
1688494200000|2023-07-04 18:10:00|14453.7|14452.7|14450.9|14449.9|14454.1|14453.1|14450.6|14449.6|72
1688494500000|2023-07-04 18:15:00|14451.4|14450.4|14449.4|14448.4|14451.5|14450.5|14449.3|14448.3|55
1688494800000|2023-07-04 18:20:00|14449.3|14448.3|14449.8|14448.8|14450|14449|14449.3|14448.3|20
1688495100000|2023-07-04 18:25:00|14449.9|14448.9|14450.1|14449.1|14450.6|14449.8|14449.6|14448.6|75
1688495400000|2023-07-04 18:30:00|14450.4|14449.4|14449.2|14448.2|14450.5|14449.5|14448|14447|47
1688495700000|2023-07-04 18:35:00|14449.3|14448.3|14449.1|14448.1|14449.9|14448.9|14448.9|14447.9|46
1688496000000|2023-07-04 18:40:00|14449.2|14448.2|14449.9|14448.9|14449.9|14448.9|14449.2|14448.2|10
1688496300000|2023-07-04 18:45:00|14449.4|14448.4|14448.6|14447.6|14450|14448.6|14448.5|14447.2|62
1688496600000|2023-07-04 18:50:00|14448.5|14447.5|14446.5|14445.5|14449|14447.5|14446.1|14445.1|57
1688496900000|2023-07-04 18:55:00|14446.4|14445.4|14447.2|14446.2|14447.6|14446.4|14445.6|14444.1|86
1688497200000|2023-07-04 19:00:00|14447.5|14446|14449|14448|14450.4|14449.4|14447.2|14446|152
1688497500000|2023-07-04 19:05:00|14449.1|14447.4|14451.5|14449.9|14451.7|14450.5|14449.1|14447.4|181
1688497800000|2023-07-04 19:10:00|14451.4|14449.8|14450.1|14449.1|14451.7|14450.2|14449.9|14448.4|128
1688498100000|2023-07-04 19:15:00|14450.4|14448.9|14450.7|14449.1|14451.4|14450.1|14449.9|14448.7|81
1688498400000|2023-07-04 19:20:00|14450.2|14449.2|14450.4|14448.7|14451|14449.5|14449.2|14447.9|150
1688498700000|2023-07-04 19:25:00|14450|14449|14448.4|14447.4|14450.8|14449.5|14448.3|14447|187
1688499000000|2023-07-04 19:30:00|14448.6|14447.1|14444.4|14442.6|14449.7|14448.4|14444.2|14442.6|174
1688499300000|2023-07-04 19:35:00|14444.5|14442.7|14445.2|14443.2|14446.3|14444.6|14444.5|14442.6|154
1688499600000|2023-07-04 19:40:00|14444.6|14442.5|14444.4|14442.6|14445.9|14444.3|14444.3|14442.3|160
1688499900000|2023-07-04 19:45:00|14444.1|14443.1|14444.5|14442.6|14445|14443.1|14443.9|14442.2|118
1688500200000|2023-07-04 19:50:00|14444.4|14442.4|14445.6|14444.6|14445.9|14444.6|14444.2|14442.3|207
1688500500000|2023-07-04 19:55:00|14445.4|14444.4|14449.5|14447.7|14449.5|14448.1|14445.4|14444.2|150
1688500800000|2023-07-04 20:00:00|14449.4|14447.8|14447.6|14446.6|14449.4|14448.1|14447.4|14446.2|76
1688501100000|2023-07-04 20:05:00|14447.5|14446.8|14446.1|14444.6|14448.2|14446.9|14445.8|14444.4|34
1688501400000|2023-07-04 20:10:00|14446.2|14444.9|14444|14442.2|14446.5|14445.2|14442.3|14440.6|106
1688501700000|2023-07-04 20:15:00|14444.1|14442.1|14443.9|14441.6|14444.8|14443|14442.6|14441.2|118
1688502000000|2023-07-04 20:20:00|14443.6|14441.4|14443.5|14441.5|14443.6|14441.5|14442.1|14440.2|186
1688502300000|2023-07-04 20:25:00|14443.8|14441.6|14443.7|14441.7|14443.8|14441.9|14443.4|14441.4|78
1688502600000|2023-07-04 20:30:00|14444.6|14441.6|14445.7|14443.5|14445.9|14443.8|14443.3|14441.6|71
1688502900000|2023-07-04 20:35:00|14445.6|14443.6|14445.8|14443.9|14446.1|14444.5|14445.4|14443.5|43
1688503200000|2023-07-04 20:40:00|14445.7|14443.8|14447|14445|14447.4|14445.8|14445.7|14443.8|59
1688503500000|2023-07-04 20:45:00|14447.2|14444.9|14449.2|14446.8|14449.6|14447.1|14445.4|14443.4|136
1688503800000|2023-07-04 20:50:00|14449.3|14446.7|14448.2|14445.5|14449.3|14446.8|14448.2|14445.3|96
1688504100000|2023-07-04 20:55:00|14448.6|14445.1|14450.9|14444.2|14451|14446.3|14448.5|14443.8|140
1688504400000|2023-07-04 21:00:00|14450.5|14443.8|14449.8|14443.1|14450.8|14444.1|14448.1|14441.4|36
1688504700000|2023-07-04 21:05:00|14450.4|14443.7|14450|14443.3|14450.6|14443.9|14449.9|14443.2|13
1688505000000|2023-07-04 21:10:00|14450.1|14443.4|14450|14443.3|14450.3|14443.6|14450|14443.3|5
1688505300000|2023-07-04 21:15:00|14450.3|14443.6|14450.1|14443.4|14450.3|14443.6|14449.8|14443.1|16
1688505600000|2023-07-04 21:20:00|14449.9|14443.2|14450.6|14443.9|14450.6|14443.9|14449.9|14443.2|3
1688505900000|2023-07-04 21:25:00|14450.7|14444|14450.6|14443.9|14450.7|14444|14450.4|14443.7|8
1688506200000|2023-07-04 21:30:00|14450.5|14443.8|14450.5|14443.8|14451.2|14444.5|14450.3|14443.6|35
1688506500000|2023-07-04 21:35:00|14450.4|14443.7|14450.4|14443.7|14450.6|14443.9|14450.2|14443.5|44
1688506800000|2023-07-04 21:40:00|14450.3|14443.6|14449.5|14442.8|14450.8|14444.1|14448.8|14442.1|63
1688507100000|2023-07-04 21:45:00|14449.7|14443|14449.3|14442.6|14449.7|14443|14449|14442.3|54
1688507400000|2023-07-04 21:50:00|14449.2|14442.5|14449.4|14442.7|14449.7|14443|14449.2|14442.5|23
1688507700000|2023-07-04 21:55:00|14449.3|14442.6|14449.4|14442.7|14449.4|14442.7|14449|14442.3|65
1688508000000|2023-07-04 22:00:00|14449.1|14442.4|14447.7|14444.2|14451.2|14446.6|14446.8|14442.3|285
1688508300000|2023-07-04 22:05:00|14447.3|14444.6|14446.8|14444.4|14448.3|14445.9|14446.6|14444.3|79
1688508600000|2023-07-04 22:10:00|14446.6|14444.5|14446.8|14444.1|14449.1|14446.8|14444|14441.7|265
1688508900000|2023-07-04 22:15:00|14446.7|14444|14447.1|14444.8|14447.6|14445.8|14444.5|14442.1|237
1688509200000|2023-07-04 22:20:00|14447.4|14444.9|14445.6|14443.3|14447.5|14445.8|14445|14443|228
1688509500000|2023-07-04 22:25:00|14445.5|14443.4|14444.7|14442.5|14445.8|14443.9|14444.2|14442.3|146
1688509800000|2023-07-04 22:30:00|14444.6|14442.6|14445.5|14444.5|14446.7|14445.1|14444.3|14442.4|244
1688510100000|2023-07-04 22:35:00|14446.4|14444.8|14446|14444.4|14446.7|14445.4|14445.3|14443.8|191
1688510400000|2023-07-04 22:40:00|14446.1|14444.5|14445.8|14444.8|14446.7|14445.4|14444.9|14443.7|150
1688510700000|2023-07-04 22:45:00|14445.9|14444.9|14446.8|14445.2|14447.1|14446|14445|14443.7|170
1688511000000|2023-07-04 22:50:00|14446.7|14445.1|14446.3|14445.3|14447.1|14446.1|14446|14444.5|72
1688511300000|2023-07-04 22:55:00|14446.5|14445|14447.5|14446.5|14449.3|14448.1|14446.2|14444.9|179
1688511600000|2023-07-04 23:00:00|14447.4|14446.4|14449.3|14448.3|14450|14449|14447.2|14446.2|95
1688511900000|2023-07-04 23:05:00|14449.2|14448.2|14448.4|14447.4|14450.5|14449.5|14447.3|14446.3|128
1688512200000|2023-07-04 23:10:00|14448.5|14447.5|14447.6|14446.6|14449.3|14448.3|14446.5|14445.5|92
1688512500000|2023-07-04 23:15:00|14447.7|14446.7|14446.3|14445.3|14447.7|14446.7|14446|14445.3|41
1688512800000|2023-07-04 23:20:00|14446.1|14445.1|14446.5|14445.5|14447.3|14446.3|14444.7|14443.7|81
1688513100000|2023-07-04 23:25:00|14446.6|14445.6|14447.4|14446.4|14447.7|14446.7|14446.5|14445.5|51
1688513400000|2023-07-04 23:30:00|14447.5|14446.5|14445.2|14444.2|14447.6|14446.6|14445.1|14444.1|41
1688513700000|2023-07-04 23:35:00|14445.1|14444.1|14444.3|14443.3|14446|14445|14444.1|14443.1|60
1688514000000|2023-07-04 23:40:00|14443.6|14442.9|14446.7|14445.7|14446.8|14445.8|14442.7|14442|106
1688514300000|2023-07-04 23:45:00|14447.4|14446.4|14444.6|14443.6|14447.8|14447|14444|14443.2|60
1688514600000|2023-07-04 23:50:00|14444.7|14443.7|14443.5|14442.5|14445.7|14444.7|14443.4|14442.4|97
1688514900000|2023-07-04 23:55:00|14443.6|14442.6|14441.4|14440.4|14443.6|14442.6|14440|14439.1|112
1688515200000|2023-07-05 00:00:00|14441.3|14440.3|14441|14440|14443.9|14442.9|14438.8|14437.8|293
1688515500000|2023-07-05 00:05:00|14440.9|14439.9|14446.9|14445.9|14447.2|14446.2|14440|14439.1|241
1688515800000|2023-07-05 00:10:00|14447|14446|14446.5|14445.8|14449.1|14448.4|14446.1|14445.1|160
1688516100000|2023-07-05 00:15:00|14446.7|14446|14449.4|14448.4|14450.5|14449.5|14446|14445.3|194
1688516400000|2023-07-05 00:20:00|14449.5|14448.8|14451.5|14450.5|14453.2|14452.4|14449.5|14448.8|212
1688516700000|2023-07-05 00:25:00|14451.3|14450.3|14454.2|14453.2|14456.4|14455.7|14451.3|14450.3|215
1688517000000|2023-07-05 00:30:00|14454.3|14453.3|14454|14453|14455.9|14455.2|14453|14452|204
1688517300000|2023-07-05 00:35:00|14454.1|14453.1|14454|14453|14456.4|14455.6|14453.8|14452.8|144
1688517600000|2023-07-05 00:40:00|14453.9|14452.9|14452.9|14451.9|14455.2|14454.2|14452.7|14451.7|113
1688517900000|2023-07-05 00:45:00|14453|14452|14449.9|14448.9|14453|14452.2|14449.3|14448.3|170
1688518200000|2023-07-05 00:50:00|14449.8|14448.8|14449.9|14448.9|14451.1|14450.4|14446.7|14445.7|366
1688518500000|2023-07-05 00:55:00|14449.8|14448.8|14446.2|14445.5|14452.2|14451.4|14446.2|14445.5|240
1688518800000|2023-07-05 01:00:00|14445.8|14445.1|14453.5|14452.5|14454.5|14453.5|14444.3|14443.6|247
1688519100000|2023-07-05 01:05:00|14453.4|14452.4|14450|14449.3|14453.9|14452.9|14449.2|14448.5|188
1688519400000|2023-07-05 01:10:00|14449.9|14449.2|14458.5|14457.5|14461|14460.3|14449.6|14448.9|251
1688519700000|2023-07-05 01:15:00|14458.4|14457.4|14458.4|14457.4|14459|14458.2|14454.6|14453.6|353
1688520000000|2023-07-05 01:20:00|14458.5|14457.5|14459|14458|14460.7|14460|14456.6|14455.7|205
1688520300000|2023-07-05 01:25:00|14459.1|14458.1|14459.1|14458.1|14460.4|14459.7|14458.2|14457.5|166
1688520600000|2023-07-05 01:30:00|14459|14458.3|14460|14459.3|14464.8|14463.8|14457.8|14456.8|321
1688520900000|2023-07-05 01:35:00|14459.9|14459.2|14460|14459|14460.8|14460|14458|14457.3|139
1688521200000|2023-07-05 01:40:00|14459.9|14458.9|14456.8|14456.1|14460|14459|14456.2|14455.5|191
1688521500000|2023-07-05 01:45:00|14456.9|14456.2|14459.8|14458.8|14461.2|14460.2|14456.8|14455.8|210
1688521800000|2023-07-05 01:50:00|14459.7|14458.7|14457.7|14457|14460.9|14460.2|14456.3|14455.6|155
1688522100000|2023-07-05 01:55:00|14457.6|14456.9|14460.6|14459.6|14461|14460|14457|14456.1|166
1688522400000|2023-07-05 02:00:00|14460.7|14459.7|14462.5|14461.5|14463.3|14462.3|14459.5|14458.6|190
1688522700000|2023-07-05 02:05:00|14462.4|14461.4|14463.6|14462.6|14463.8|14462.9|14461.6|14460.6|214
1688523000000|2023-07-05 02:10:00|14463.5|14462.5|14460.2|14459.2|14464.1|14463.1|14460.1|14459.1|182
1688523300000|2023-07-05 02:15:00|14460.4|14459.4|14460.5|14459.5|14461.2|14460.5|14458.4|14457.4|160
1688523600000|2023-07-05 02:20:00|14460.4|14459.4|14460.7|14459.7|14462.5|14461.5|14459.1|14458.4|171
1688523900000|2023-07-05 02:25:00|14460.6|14459.6|14460.1|14459.4|14461.2|14460.2|14459.3|14458.4|128
1688524200000|2023-07-05 02:30:00|14460.2|14459.5|14459.3|14458.3|14460.3|14459.6|14459|14458.2|145
1688524500000|2023-07-05 02:35:00|14459.2|14458.2|14459|14458.3|14460|14459.3|14458.9|14458|130
1688524800000|2023-07-05 02:40:00|14459.1|14458.4|14457.9|14457.2|14459.1|14458.4|14454.9|14454.2|224
1688525100000|2023-07-05 02:45:00|14458|14457.3|14456.8|14456.1|14458.2|14457.4|14456.7|14456|67
1688525400000|2023-07-05 02:50:00|14456.2|14455.5|14454.9|14453.9|14456.2|14455.5|14454.6|14453.9|90
1688525700000|2023-07-05 02:55:00|14455|14454|14453.6|14452.6|14456.2|14455.5|14453.5|14452.5|109
1688526000000|2023-07-05 03:00:00|14453.5|14452.5|14454.2|14453.2|14455.1|14454.2|14452.5|14451.6|94
1688526300000|2023-07-05 03:05:00|14454.1|14453.1|14455.9|14455.2|14456.9|14456.2|14453.8|14453.1|111
1688526600000|2023-07-05 03:10:00|14456|14455.3|14455.9|14454.9|14458.1|14457.1|14455.8|14454.9|116
1688526900000|2023-07-05 03:15:00|14456|14455|14455.2|14454.5|14456|14455|14454.3|14453.6|87
1688527200000|2023-07-05 03:20:00|14455.7|14455|14457.5|14456.5|14457.6|14456.6|14455.7|14455|93
1688527500000|2023-07-05 03:25:00|14457.3|14456.3|14455.9|14455.2|14459.1|14458.4|14455.8|14455.1|89
1688527800000|2023-07-05 03:30:00|14456|14455.3|14456.1|14455.1|14457.1|14456.4|14455|14454.3|115
1688528100000|2023-07-05 03:35:00|14456.2|14455.2|14456.1|14455.4|14456.4|14455.4|14454.9|14454|124
1688528400000|2023-07-05 03:40:00|14456|14455.3|14456.2|14455.5|14456.4|14455.7|14455.8|14455.1|127
1688528700000|2023-07-05 03:45:00|14456.1|14455.4|14454|14453|14456.2|14455.5|14453.1|14452.1|121
1688529000000|2023-07-05 03:50:00|14454.1|14453.1|14451.9|14450.9|14454.3|14453.3|14451.8|14450.8|155
1688529300000|2023-07-05 03:55:00|14451.8|14450.8|14453.4|14452.4|14453.5|14452.5|14451.7|14450.8|134
1688529600000|2023-07-05 04:00:00|14453.5|14452.5|14453.2|14452.2|14453.5|14452.5|14451.9|14451.1|154
1688529900000|2023-07-05 04:05:00|14453.3|14452.3|14452.8|14452.1|14454.8|14454.1|14452.7|14452|100
1688530200000|2023-07-05 04:10:00|14452.9|14452.2|14453|14452.3|14454|14453|14451.9|14451.2|130
1688530500000|2023-07-05 04:15:00|14453.1|14452.4|14452|14451.3|14454.1|14453.2|14451.9|14451.2|134
1688530800000|2023-07-05 04:20:00|14452.1|14451.4|14449.7|14449|14453.1|14452.4|14448.8|14448.1|139
1688531100000|2023-07-05 04:25:00|14449.8|14449.1|14449.6|14448.9|14450.1|14449.4|14448.1|14447.4|141
1688531400000|2023-07-05 04:30:00|14449.7|14449|14450|14449.3|14451.9|14451.2|14448.8|14448.1|129
1688531700000|2023-07-05 04:35:00|14449.9|14449.2|14452.3|14451.6|14452.8|14452.1|14449.6|14448.9|99
1688532000000|2023-07-05 04:40:00|14452.4|14451.7|14453.2|14452.5|14454.6|14453.9|14452|14451.3|200
1688532300000|2023-07-05 04:45:00|14453.3|14452.6|14451.9|14450.9|14453.8|14453.1|14451.5|14450.8|131
1688532600000|2023-07-05 04:50:00|14451.8|14450.8|14450.9|14450.2|14452.1|14451.2|14450.7|14449.8|118
1688532900000|2023-07-05 04:55:00|14451.6|14450.9|14453.1|14452.4|14453.4|14452.7|14451|14450.3|165
1688533200000|2023-07-05 05:00:00|14453|14452.3|14456|14455|14458.2|14457.2|14453|14452.3|247
1688533500000|2023-07-05 05:05:00|14456.1|14455.1|14460.2|14459.2|14461|14460.3|14456|14455|105
1688533800000|2023-07-05 05:10:00|14460.3|14459.3|14461.2|14460.2|14462.5|14461.5|14460.2|14459.2|205
1688534100000|2023-07-05 05:15:00|14461.3|14460.3|14464.4|14463.4|14465.2|14464.3|14461.2|14460.2|197
1688534400000|2023-07-05 05:20:00|14464.5|14463.5|14465.2|14464.5|14465.4|14464.7|14463.5|14462.6|168
1688534700000|2023-07-05 05:25:00|14465.1|14464.4|14463.7|14462.7|14465.2|14464.5|14461.7|14461|136
1688535000000|2023-07-05 05:30:00|14463.8|14463.1|14458.9|14457.9|14465|14464.2|14458.9|14457.9|190
1688535300000|2023-07-05 05:35:00|14458.8|14457.8|14461.8|14461.1|14461.8|14461.1|14457.4|14456.5|126
1688535600000|2023-07-05 05:40:00|14461.9|14461.2|14461.9|14461.2|14464.4|14463.4|14461.8|14461|158
1688535900000|2023-07-05 05:45:00|14462|14461.3|14459.9|14458.9|14462.1|14461.4|14459.1|14458.1|154
1688536200000|2023-07-05 05:50:00|14460.1|14459.1|14465.6|14464.6|14467.4|14466.4|14459|14458|132
1688536500000|2023-07-05 05:55:00|14465.5|14464.8|14465.6|14464.6|14467.1|14466.1|14464.4|14463.4|296
1688536800000|2023-07-05 06:00:00|14465.2|14464.2|14466.6|14465.6|14467.7|14466.7|14461.7|14461|318
1688537100000|2023-07-05 06:05:00|14466.5|14465.5|14463.8|14462.8|14467.3|14466.5|14461.9|14460.9|237
1688537400000|2023-07-05 06:10:00|14463.9|14462.9|14471.5|14470.8|14472.8|14472.1|14461.8|14460.8|293
1688537700000|2023-07-05 06:15:00|14471.4|14470.4|14467|14466|14473.2|14472.5|14466.3|14465.3|305
1688538000000|2023-07-05 06:20:00|14467.1|14466.1|14469.2|14468.5|14472|14471.3|14467.1|14466.1|308
1688538300000|2023-07-05 06:25:00|14469.3|14468.6|14471.5|14470.8|14472.8|14472.1|14468.9|14467.9|252
1688538600000|2023-07-05 06:30:00|14471.4|14470.7|14468.1|14467.1|14471.4|14470.7|14468.1|14467.1|262
1688538900000|2023-07-05 06:35:00|14468.2|14467.2|14470.5|14469.8|14470.8|14470.1|14465.6|14464.9|247
1688539200000|2023-07-05 06:40:00|14470.4|14469.7|14467.9|14467.2|14471.3|14470.3|14467.7|14467|262
1688539500000|2023-07-05 06:45:00|14468.5|14467.8|14462.4|14461.4|14469.3|14468.6|14459.5|14458.8|351
1688539800000|2023-07-05 06:50:00|14462.3|14461.3|14467.1|14466.4|14468.1|14467.4|14460.6|14459.6|298
1688540100000|2023-07-05 06:55:00|14467.2|14466.5|14466.4|14465.4|14469.4|14468.7|14464.8|14464.1|304
1688540400000|2023-07-05 07:00:00|14466.8|14466.1|14468.5|14467.5|14474|14473|14466.8|14466|451
1688540700000|2023-07-05 07:05:00|14468.6|14467.6|14468.9|14467.9|14474|14473.3|14468|14467|431
1688541000000|2023-07-05 07:10:00|14468.8|14467.8|14464.3|14463.3|14468.9|14467.9|14460|14459|402
1688541300000|2023-07-05 07:15:00|14464.2|14463.2|14459.8|14459.1|14464.8|14463.8|14458.9|14458.2|318
1688541600000|2023-07-05 07:20:00|14459.7|14459|14460.7|14460|14463.7|14463|14459.7|14458.9|297
1688541900000|2023-07-05 07:25:00|14460.6|14459.9|14457.1|14456.1|14460.8|14460.1|14455.4|14454.7|324
1688542200000|2023-07-05 07:30:00|14457|14456|14457.2|14456.2|14461.8|14460.8|14455.7|14455|329
1688542500000|2023-07-05 07:35:00|14457.3|14456.3|14457|14456|14458.9|14458.2|14456|14455.3|199
1688542800000|2023-07-05 07:40:00|14457.1|14456.1|14456.2|14455.2|14459.4|14458.4|14454.9|14454.2|329
1688543100000|2023-07-05 07:45:00|14456.3|14455.3|14457.2|14456.5|14458.3|14457.3|14452.7|14452|319
1688543400000|2023-07-05 07:50:00|14457.1|14456.4|14453.3|14452.3|14457.2|14456.5|14451.8|14451|313
1688543700000|2023-07-05 07:55:00|14453.4|14452.4|14445.8|14444.8|14453.8|14452.8|14443.2|14442.4|527
1688544000000|2023-07-05 08:00:00|14445.6|14444.6|14432.7|14431.7|14445.6|14444.6|14429.2|14428.3|869
1688544300000|2023-07-05 08:05:00|14432.6|14431.6|14431.9|14430.9|14432.9|14431.9|14425.7|14424.8|674
1688544600000|2023-07-05 08:10:00|14431.8|14430.8|14435.9|14434.9|14437.1|14436.1|14431.8|14430.8|459
1688544900000|2023-07-05 08:15:00|14436|14435|14434.8|14433.8|14438|14437|14432.8|14431.8|416
1688545200000|2023-07-05 08:20:00|14434.7|14433.7|14439.2|14438.5|14439.3|14438.6|14434.7|14433.7|391
1688545500000|2023-07-05 08:25:00|14439.3|14438.6|14438.8|14437.8|14440.5|14439.8|14436.5|14435.5|261
1688545800000|2023-07-05 08:30:00|14438.9|14437.9|14439.6|14438.9|14441|14440|14434.3|14433.4|288
1688546100000|2023-07-05 08:35:00|14439.7|14439|14431.3|14430.6|14441|14440|14431.2|14430.5|307
1688546400000|2023-07-05 08:40:00|14431.4|14430.7|14428.6|14427.6|14433|14432|14427.2|14426.3|401
1688546700000|2023-07-05 08:45:00|14428.5|14427.5|14433.7|14432.7|14433.9|14432.9|14427.3|14426.3|349
1688547000000|2023-07-05 08:50:00|14433.8|14432.8|14435.3|14434.3|14437.7|14436.7|14433.8|14432.8|271
1688547300000|2023-07-05 08:55:00|14435.5|14434.5|14436.5|14435.5|14438.8|14437.8|14435.4|14434.4|198
1688547600000|2023-07-05 09:00:00|14436.4|14435.7|14437.5|14436.5|14440.1|14439.1|14436.4|14435.4|220
1688547900000|2023-07-05 09:05:00|14437.4|14436.4|14428|14427|14437.4|14436.4|14427.7|14426.7|313
1688548200000|2023-07-05 09:10:00|14427.7|14426.9|14429.8|14428.8|14430|14429|14424.5|14423.7|312
1688548500000|2023-07-05 09:15:00|14429.7|14428.7|14430.6|14429.6|14431.3|14430.3|14428.6|14427.6|262
1688548800000|2023-07-05 09:20:00|14430.4|14429.4|14425.8|14424.8|14434.9|14433.9|14424.3|14423.3|302
1688549100000|2023-07-05 09:25:00|14425.9|14424.9|14426.9|14425.9|14428.7|14427.7|14424.3|14423.3|419
1688549400000|2023-07-05 09:30:00|14427.1|14426.1|14430.3|14429.3|14430.7|14429.7|14425.3|14424.4|368
1688549700000|2023-07-05 09:35:00|14429.9|14428.9|14424.3|14423.3|14429.9|14428.9|14424.3|14423.3|280
1688550000000|2023-07-05 09:40:00|14424.2|14423.2|14428.5|14427.5|14428.8|14427.8|14421.4|14420.4|323
1688550300000|2023-07-05 09:45:00|14428.4|14427.4|14435.3|14434.3|14435.5|14434.5|14426.1|14425.1|351
1688550600000|2023-07-05 09:50:00|14435.2|14434.2|14434.2|14433.2|14435.9|14434.9|14432|14431|306
1688550900000|2023-07-05 09:55:00|14434.3|14433.3|14429.2|14428.2|14435.2|14434.4|14428.9|14427.9|191
1688551200000|2023-07-05 10:00:00|14429.1|14428.1|14430.3|14429.3|14432|14431|14425.1|14424.1|278
1688551500000|2023-07-05 10:05:00|14430.5|14429.5|14434.4|14433.4|14434.7|14434|14429.2|14428.5|261
1688551800000|2023-07-05 10:10:00|14434.3|14433.3|14437.4|14436.4|14437.8|14436.8|14432.3|14431.3|239
1688552100000|2023-07-05 10:15:00|14436.9|14436.2|14436.6|14435.6|14438.8|14437.8|14436.2|14435.2|200
1688552400000|2023-07-05 10:20:00|14436.7|14435.7|14435.6|14434.6|14438.3|14437.3|14433.5|14432.5|242
1688552700000|2023-07-05 10:25:00|14435.5|14434.5|14437.5|14436.5|14438.2|14437.2|14435.2|14434.2|159
1688553000000|2023-07-05 10:30:00|14437.6|14436.6|14434.4|14433.4|14438.7|14437.7|14434.1|14433.1|185
1688553300000|2023-07-05 10:35:00|14434.5|14433.5|14433.3|14432.3|14434.9|14434.2|14431.2|14430.2|164
1688553600000|2023-07-05 10:40:00|14433.4|14432.4|14434.6|14433.6|14435.8|14434.9|14433.1|14432.1|193
1688553900000|2023-07-05 10:45:00|14434.7|14433.7|14428.3|14427.3|14435.4|14434.4|14426.8|14425.8|214
1688554200000|2023-07-05 10:50:00|14428.2|14427.2|14427.3|14426.3|14429.5|14428.5|14426.1|14425.1|228
1688554500000|2023-07-05 10:55:00|14427.2|14426.2|14424.3|14423.3|14427.3|14426.3|14424.3|14423.3|259
1688554800000|2023-07-05 11:00:00|14424.4|14423.4|14426.1|14425.1|14428.4|14427.4|14423.5|14422.7|270
1688555100000|2023-07-05 11:05:00|14426.2|14425.2|14429.6|14428.6|14429.6|14428.6|14425.8|14425.1|266
1688555400000|2023-07-05 11:10:00|14429.5|14428.5|14429.1|14428.1|14429.5|14428.5|14425.8|14425.1|274
1688555700000|2023-07-05 11:15:00|14429.2|14428.2|14437.6|14436.6|14438.2|14437.5|14428.9|14427.9|345
1688556000000|2023-07-05 11:20:00|14437.7|14436.7|14437.6|14436.6|14440.8|14440.1|14435.4|14434.7|250
1688556300000|2023-07-05 11:25:00|14437.7|14436.7|14446.1|14445.1|14448.2|14447.2|14437.7|14436.7|334
1688556600000|2023-07-05 11:30:00|14446|14445|14445.1|14444.1|14448.8|14448.1|14443.9|14443.1|290
1688556900000|2023-07-05 11:35:00|14445|14444|14446|14445|14447.2|14446.5|14444.8|14443.9|240
1688557200000|2023-07-05 11:40:00|14445.9|14444.9|14445.2|14444.2|14447.7|14447|14444.4|14443.7|269
1688557500000|2023-07-05 11:45:00|14445.7|14444.7|14448.5|14447.5|14451.3|14450.6|14442.4|14441.4|396
1688557800000|2023-07-05 11:50:00|14448.6|14447.6|14446.9|14446.2|14449.9|14448.9|14446.9|14445.9|233
1688558100000|2023-07-05 11:55:00|14447|14446.3|14450.2|14449.5|14451.1|14450.1|14446.4|14445.7|233
1688558400000|2023-07-05 12:00:00|14450.3|14449.6|14455.2|14454.2|14456.2|14455.5|14449.8|14448.8|325
1688558700000|2023-07-05 12:05:00|14455.3|14454.3|14455.9|14455.2|14460|14459.3|14453.1|14452.4|370
1688559000000|2023-07-05 12:10:00|14455.8|14455.1|14453.4|14452.4|14457.8|14457.1|14452.6|14451.8|216
1688559300000|2023-07-05 12:15:00|14453.5|14452.8|14450.6|14449.6|14454.4|14453.7|14448.8|14448.1|274
1688559600000|2023-07-05 12:20:00|14450.5|14449.5|14455.7|14454.7|14458.7|14458|14450.4|14449.5|328
1688559900000|2023-07-05 12:25:00|14456.1|14455.4|14454.8|14454.1|14457.8|14457|14454|14453|286
1688560200000|2023-07-05 12:30:00|14455.3|14454.6|14450.4|14449.4|14457.7|14456.7|14449.5|14448.5|320
1688560500000|2023-07-05 12:35:00|14450.5|14449.5|14452.5|14451.5|14455.4|14454.7|14450.2|14449.2|334
1688560800000|2023-07-05 12:40:00|14452.6|14451.6|14445.9|14444.9|14452.9|14451.9|14445.8|14444.8|342
1688561100000|2023-07-05 12:45:00|14445.8|14444.8|14442.6|14441.6|14448.8|14447.8|14442.3|14441.3|270
1688561400000|2023-07-05 12:50:00|14442.5|14441.5|14439.5|14438.8|14443.4|14442.7|14439.2|14438.5|288
1688561700000|2023-07-05 12:55:00|14439.6|14438.9|14440.9|14439.9|14441.6|14440.6|14437.4|14436.7|329
1688562000000|2023-07-05 13:00:00|14440.8|14439.8|14437.2|14436.5|14440.8|14440|14432.9|14432.2|381
1688562300000|2023-07-05 13:05:00|14437.1|14436.4|14439.1|14438.4|14440.3|14439.6|14435.3|14434.6|291
1688562600000|2023-07-05 13:10:00|14439.2|14438.5|14439.7|14438.7|14440.5|14439.8|14434|14433.3|418
1688562900000|2023-07-05 13:15:00|14439.6|14438.6|14429.4|14428.4|14439.8|14438.8|14426.8|14426.1|508
1688563200000|2023-07-05 13:20:00|14429.3|14428.3|14428.1|14427.4|14433.1|14432.1|14425.5|14424.8|521
1688563500000|2023-07-05 13:25:00|14428.2|14427.5|14426.4|14425.7|14429.8|14428.8|14424.3|14423.6|387
1688563800000|2023-07-05 13:30:00|14426.9|14426.2|14419|14418|14427.5|14426.5|14414.9|14414.1|650
1688564100000|2023-07-05 13:35:00|14419.1|14418.1|14416.8|14416.1|14424.5|14423.5|14410.6|14409.9|634
1688564400000|2023-07-05 13:40:00|14416.9|14416.2|14421.1|14420.4|14421.1|14420.4|14414.1|14413.4|609
1688564700000|2023-07-05 13:45:00|14421|14420.3|14416.3|14415.3|14421.9|14421.2|14411.7|14410.7|536
1688565000000|2023-07-05 13:50:00|14416.4|14415.4|14419.1|14418.1|14420.5|14419.8|14416|14415.1|385
1688565300000|2023-07-05 13:55:00|14419.2|14418.2|14416|14413.9|14423.3|14422.3|14415.7|14413.5|394
1688565600000|2023-07-05 14:00:00|14415.9|14413.8|14423.1|14422.4|14429.9|14428.6|14413.8|14411.5|712
1688565900000|2023-07-05 14:05:00|14423.2|14422.5|14422|14421.3|14423.6|14422.9|14415.5|14414.8|442
1688566200000|2023-07-05 14:10:00|14422.2|14421.2|14422.1|14421.4|14428.3|14427.3|14420.7|14420|415
1688566500000|2023-07-05 14:15:00|14422.3|14421.6|14419|14418.3|14422.6|14421.9|14408.4|14407.7|553
1688566800000|2023-07-05 14:20:00|14418.7|14418|14420.9|14419.9|14426.4|14425.7|14415.8|14415.1|521
1688567100000|2023-07-05 14:25:00|14421|14420|14427.9|14427.2|14428.5|14427.8|14420.1|14419.4|471
1688567400000|2023-07-05 14:30:00|14427.8|14427.1|14430.8|14430.1|14434.1|14433.4|14427|14426.3|436
1688567700000|2023-07-05 14:35:00|14430.9|14430.2|14438.9|14437.9|14441|14440.3|14430.8|14430.1|494
1688568000000|2023-07-05 14:40:00|14438.8|14437.8|14447.3|14446.3|14447.5|14446.8|14438.7|14437.7|514
1688568300000|2023-07-05 14:45:00|14447.4|14446.4|14449.6|14448.9|14450.1|14449.4|14445.2|14444.3|417
1688568600000|2023-07-05 14:50:00|14449.9|14449.2|14448.8|14447.8|14450.2|14449.5|14445.4|14444.7|468
1688568900000|2023-07-05 14:55:00|14448.9|14447.9|14446.3|14445.6|14450|14449.3|14445.7|14445|433
1688569200000|2023-07-05 15:00:00|14446.4|14445.7|14450.1|14449.4|14450.3|14449.6|14444.5|14443.8|377
1688569500000|2023-07-05 15:05:00|14450.3|14449.6|14455.4|14454.7|14455.4|14454.7|14447.1|14446.4|332
1688569800000|2023-07-05 15:10:00|14455.6|14454.9|14454.4|14453.7|14456.7|14456|14454|14453.3|355
1688570100000|2023-07-05 15:15:00|14454.3|14453.6|14452.4|14451.7|14457.8|14457.1|14450.8|14450.1|295
1688570400000|2023-07-05 15:20:00|14452.3|14451.6|14451.5|14450.5|14453.7|14453|14451.4|14450.5|241
1688570700000|2023-07-05 15:25:00|14451.4|14450.4|14452.2|14451.5|14453.5|14452.5|14451.2|14450.2|168
1688571000000|2023-07-05 15:30:00|14452.3|14451.6|14450.6|14449.9|14453.1|14452.4|14449.9|14449.2|229
1688571300000|2023-07-05 15:35:00|14450.7|14450|14453.3|14452.6|14454|14453.3|14449.9|14449.2|203
1688571600000|2023-07-05 15:40:00|14453.2|14452.5|14457.4|14456.4|14458.1|14457.4|14453.2|14452.5|193
1688571900000|2023-07-05 15:45:00|14457.3|14456.3|14457.5|14456.5|14457.6|14456.8|14455.5|14454.8|210
1688572200000|2023-07-05 15:50:00|14457.6|14456.6|14457.1|14456.4|14458.6|14457.9|14456.4|14455.4|230
1688572500000|2023-07-05 15:55:00|14457|14456.3|14456.3|14455.6|14457.7|14457|14454.2|14453.3|248
1688572800000|2023-07-05 16:00:00|14456.4|14455.7|14459.3|14458.3|14461.2|14460.5|14456.2|14455.5|260
1688573100000|2023-07-05 16:05:00|14459.4|14458.4|14460.1|14459.4|14462.7|14462|14459.4|14458.4|271
1688573400000|2023-07-05 16:10:00|14459.6|14458.9|14459.3|14458.3|14460.6|14459.9|14458.3|14457.6|217
1688573700000|2023-07-05 16:15:00|14459.4|14458.4|14462|14461.3|14462.2|14461.5|14458.3|14457.3|166
1688574000000|2023-07-05 16:20:00|14462.1|14461.4|14460.4|14459.7|14462.1|14461.4|14460|14459|150
1688574300000|2023-07-05 16:25:00|14461|14460|14458.2|14457.5|14462.6|14461.9|14457.4|14456.4|109
1688574600000|2023-07-05 16:30:00|14457.9|14457.2|14458.4|14457.7|14459.9|14459.2|14457.8|14457.1|125
1688574900000|2023-07-05 16:35:00|14458.3|14457.6|14458.6|14457.9|14458.7|14458|14456.4|14455.7|101
1688575200000|2023-07-05 16:40:00|14458.8|14458.1|14457.4|14456.7|14459.4|14458.7|14457.3|14456.6|104
1688575500000|2023-07-05 16:45:00|14457.3|14456.6|14460.7|14459.7|14460.7|14459.8|14455|14454.3|151
1688575800000|2023-07-05 16:50:00|14460.6|14459.6|14463.7|14463|14465.7|14465|14459.4|14458.5|226
1688576100000|2023-07-05 16:55:00|14463.8|14463.1|14464.1|14463.4|14465.5|14464.8|14463.1|14462.4|213
1688576400000|2023-07-05 17:00:00|14464|14463.3|14464.1|14463.4|14465.9|14465.2|14463.6|14462.9|220
1688576700000|2023-07-05 17:05:00|14464.3|14463.6|14461.5|14460.8|14464.7|14463.8|14461|14460.3|159
1688577000000|2023-07-05 17:10:00|14461.4|14460.7|14458.6|14457.9|14461.5|14460.8|14457.3|14456.6|134
1688577300000|2023-07-05 17:15:00|14459.3|14458.6|14458.2|14457.5|14460|14459.3|14457.2|14456.5|181
1688577600000|2023-07-05 17:20:00|14458|14457.3|14456.7|14455.7|14458.5|14457.8|14456.1|14455.4|146
1688577900000|2023-07-05 17:25:00|14456.8|14455.8|14456.3|14455.6|14457.3|14456.6|14455.1|14454.4|169
1688578200000|2023-07-05 17:30:00|14456.4|14455.7|14456.3|14455.6|14458.4|14457.7|14456.2|14455.3|141
1688578500000|2023-07-05 17:35:00|14456.2|14455.5|14456.4|14455.7|14457.4|14456.7|14455.1|14454.4|112
1688578800000|2023-07-05 17:40:00|14456.5|14455.8|14460.2|14459.5|14460.2|14459.5|14456.4|14455.7|97
1688579100000|2023-07-05 17:45:00|14460.3|14459.6|14459.5|14458.8|14460.3|14459.6|14458.5|14457.8|125
1688579400000|2023-07-05 17:50:00|14459.4|14458.7|14459.1|14458.1|14460.2|14459.5|14458.7|14458|126
1688579700000|2023-07-05 17:55:00|14459|14458|14461.3|14457.4|14461.6|14459.5|14458|14457|336
1688580000000|2023-07-05 18:00:00|14461.2|14457.6|14453.5|14452.5|14461.3|14459.2|14450.8|14449.8|529
1688580300000|2023-07-05 18:05:00|14453.4|14452.4|14457.3|14456.6|14461.9|14460.9|14453.2|14452.2|231
1688580600000|2023-07-05 18:10:00|14457.6|14456.9|14463.9|14462.9|14464.4|14463.7|14457.3|14456.6|260
1688580900000|2023-07-05 18:15:00|14463.8|14462.8|14466.6|14465.9|14467.9|14467.2|14462.3|14461.6|315
1688581200000|2023-07-05 18:20:00|14466.7|14466|14464.4|14463.4|14468|14467.3|14464|14463|265
1688581500000|2023-07-05 18:25:00|14464.3|14463.3|14464.2|14463.2|14464.9|14464.1|14460.8|14460.1|194
1688581800000|2023-07-05 18:30:00|14464.1|14463.1|14467.2|14466.5|14468.3|14467.6|14464|14463|137
1688582100000|2023-07-05 18:35:00|14467.8|14467.1|14467.9|14467.2|14468.3|14467.6|14465.8|14464.8|148
1688582400000|2023-07-05 18:40:00|14467.8|14467.1|14463.8|14463.1|14468.2|14467.5|14463.8|14463.1|158
1688582700000|2023-07-05 18:45:00|14463.9|14463.2|14463.2|14462.2|14465.5|14464.8|14463|14462|180
1688583000000|2023-07-05 18:50:00|14463|14462.3|14465.6|14464.9|14466.5|14465.8|14461.7|14461|219
1688583300000|2023-07-05 18:55:00|14465.9|14465.2|14467.2|14466.5|14467.2|14466.5|14464.7|14464|211
1688583600000|2023-07-05 19:00:00|14467.1|14466.4|14469.1|14468.1|14469.2|14468.2|14466.9|14466.2|189
1688583900000|2023-07-05 19:05:00|14469.2|14468.2|14468.8|14468.1|14470.1|14469.4|14468.1|14467.1|147
1688584200000|2023-07-05 19:10:00|14468.9|14468.2|14467.2|14466.5|14469.3|14468.6|14466.9|14466.2|106
1688584500000|2023-07-05 19:15:00|14467.1|14466.4|14466.7|14466|14467.5|14466.8|14463.9|14463|164
1688584800000|2023-07-05 19:20:00|14466.4|14465.7|14466.8|14466.1|14468.4|14467.7|14466.1|14465.4|142
1688585100000|2023-07-05 19:25:00|14466.7|14466|14467.5|14466.8|14468.4|14467.7|14465.9|14465.2|167
1688585400000|2023-07-05 19:30:00|14467.7|14467|14465.8|14465.1|14467.7|14467|14464.8|14464.1|158
1688585700000|2023-07-05 19:35:00|14465.6|14464.9|14466|14465.3|14466.3|14465.6|14465|14464.3|97
1688586000000|2023-07-05 19:40:00|14465.9|14465.2|14465.9|14465.2|14466.8|14466.1|14465.1|14464.4|141
1688586300000|2023-07-05 19:45:00|14465.8|14465.1|14465.2|14464.5|14466.1|14465.4|14464.6|14463.9|142
1688586600000|2023-07-05 19:50:00|14465.1|14464.4|14467|14466.3|14467.1|14466.4|14464.1|14463.4|176
1688586900000|2023-07-05 19:55:00|14466.9|14466.2|14466.8|14466.1|14467.7|14467|14465.2|14464.3|175
1688587200000|2023-07-05 20:00:00|14466.9|14466.2|14467.3|14466.3|14467.9|14466.9|14465.9|14465.2|158
1688587500000|2023-07-05 20:05:00|14467.4|14466.4|14467.4|14466.4|14467.5|14466.6|14466.5|14465.7|98
1688587800000|2023-07-05 20:10:00|14467.7|14466.7|14468.4|14467.4|14469.5|14468.5|14467.5|14466.7|154
1688588100000|2023-07-05 20:15:00|14468.5|14467.5|14469.7|14468.7|14470|14469.1|14468.5|14467.5|90
1688588400000|2023-07-05 20:20:00|14469.6|14468.6|14468.5|14467.5|14469.9|14468.9|14468.2|14467.2|74
1688588700000|2023-07-05 20:25:00|14468.4|14467.4|14467.9|14466.9|14468.7|14467.7|14466.9|14465.9|91
1688589000000|2023-07-05 20:30:00|14468.3|14467.3|14468|14467|14468.6|14467.6|14467.5|14466.5|96
1688589300000|2023-07-05 20:35:00|14468.1|14467.1|14468.2|14467.2|14468.6|14467.6|14467.4|14466.4|74
1688589600000|2023-07-05 20:40:00|14468.3|14467.3|14469|14468|14469.1|14468.1|14468.2|14467.2|46
1688589900000|2023-07-05 20:45:00|14469.1|14468.1|14469.5|14468.5|14470.3|14469.3|14469.1|14467.6|232
1688590200000|2023-07-05 20:50:00|14469.8|14468.2|14467.6|14465.8|14469.9|14468.9|14467.4|14465.6|331
1688590500000|2023-07-05 20:55:00|14468|14465.5|14467.5|14463.9|14469.5|14466.5|14467.2|14463.9|514
1688590800000|2023-07-05 21:00:00|14468.2|14463.4|14463.7|14457|14468.4|14463.4|14463.7|14457|29
1688591100000|2023-07-05 21:05:00|14463.9|14457.2|14463.2|14456.5|14466.5|14459.8|14461.5|14454.8|43
1688591400000|2023-07-05 21:10:00|14462.4|14455.7|14465.3|14458.6|14466.1|14459.4|14462.4|14455.7|59
1688591700000|2023-07-05 21:15:00|14464.5|14457.8|14466.5|14459.8|14466.9|14460.2|14464.5|14457.8|29
1688592000000|2023-07-05 21:20:00|14466.2|14459.5|14466.2|14459.5|14468|14461.3|14466.1|14459.4|25
1688592300000|2023-07-05 21:25:00|14466.3|14459.6|14466.6|14459.9|14466.6|14459.9|14464.3|14457.6|28
1688592600000|2023-07-05 21:30:00|14466.5|14459.8|14465.7|14459|14466.7|14460|14465.7|14459|22
1688592900000|2023-07-05 21:35:00|14465.6|14458.9|14461.3|14454.6|14465.9|14459.2|14460.6|14453.9|97
1688593200000|2023-07-05 21:40:00|14461.4|14454.7|14461.8|14455.1|14461.9|14455.2|14461.2|14454.5|63
1688593500000|2023-07-05 21:45:00|14461.7|14455|14461.7|14455|14462.4|14455.7|14461.1|14454.4|63
1688593800000|2023-07-05 21:50:00|14461.5|14454.8|14461.2|14454.5|14462|14455.3|14461.2|14454.5|50
1688594100000|2023-07-05 21:55:00|14461.1|14454.4|14460.6|14453.9|14462|14455.3|14460|14453.3|53
1688594400000|2023-07-05 22:00:00|14460.7|14454|14460|14456.2|14464.6|14459.9|14459.5|14453.6|428
1688594700000|2023-07-05 22:05:00|14459.6|14456.5|14456.4|14453.7|14462|14459.3|14455.9|14453.3|213
1688595000000|2023-07-05 22:10:00|14456.5|14453.9|14455.8|14453.3|14458|14455.3|14454.6|14452.1|161
1688595300000|2023-07-05 22:15:00|14456|14453.6|14456.9|14454.5|14458.5|14456.5|14455.6|14453.6|173
1688595600000|2023-07-05 22:20:00|14456.6|14454.6|14456.6|14454.6|14457.7|14455.6|14453.9|14452.3|198
1688595900000|2023-07-05 22:25:00|14456.9|14454.9|14456.2|14454.1|14458.4|14456.3|14455.5|14453.3|162
1688596200000|2023-07-05 22:30:00|14456.3|14454.2|14459.3|14457.2|14460.4|14458.3|14456|14454.1|221
1688596500000|2023-07-05 22:35:00|14459.1|14457.3|14457.3|14455.5|14459.2|14457.4|14456.8|14455.3|215
1688596800000|2023-07-05 22:40:00|14457.4|14455.6|14456.1|14454.4|14457.5|14456|14455.5|14453.5|179
1688597100000|2023-07-05 22:45:00|14455.3|14454.3|14454.4|14452.7|14455.3|14454.3|14453.2|14451.9|119
1688597400000|2023-07-05 22:50:00|14454.3|14452.6|14455.1|14454.1|14455.5|14454.5|14452.8|14451.4|130
1688597700000|2023-07-05 22:55:00|14454.9|14453.9|14456.8|14455.8|14457.3|14456.1|14454.2|14453.1|126
1688598000000|2023-07-05 23:00:00|14456.9|14455.9|14457.9|14456.9|14458.4|14457.2|14456.1|14455.1|101
1688598300000|2023-07-05 23:05:00|14458.1|14457.1|14451.8|14450.8|14458.1|14457.1|14451.6|14450.6|129
1688598600000|2023-07-05 23:10:00|14451.9|14450.9|14443.4|14442.4|14452.9|14451.7|14440.3|14439.3|359
1688598900000|2023-07-05 23:15:00|14443.6|14442.6|14445.2|14444.2|14446.3|14445.3|14443.5|14442.5|165
1688599200000|2023-07-05 23:20:00|14445.3|14444.3|14443.5|14442.5|14445.5|14444.5|14443.3|14442.3|146
1688599500000|2023-07-05 23:25:00|14443.8|14442.8|14443.4|14442.4|14444.5|14443.5|14442.5|14441.5|145
1688599800000|2023-07-05 23:30:00|14443.3|14442.3|14446.1|14445.1|14446.7|14445.7|14443|14442|141
1688600100000|2023-07-05 23:35:00|14446.2|14445.2|14448.3|14447.3|14449|14448|14446.1|14445.1|95
1688600400000|2023-07-05 23:40:00|14448.5|14447.5|14450.6|14449.6|14451|14450|14448.4|14447.4|82
1688600700000|2023-07-05 23:45:00|14450.3|14449.3|14449.7|14448.7|14451.8|14450.8|14449.4|14448.4|155
1688601000000|2023-07-05 23:50:00|14449.8|14448.8|14451|14450|14451.6|14450.6|14448.7|14447.7|79
1688601300000|2023-07-05 23:55:00|14451.1|14450.1|14450.5|14449.5|14451.8|14450.8|14449.5|14448.5|68
1688601600000|2023-07-06 00:00:00|14450.4|14449.4|14445|14444|14452|14451|14444.8|14443.8|349
1688601900000|2023-07-06 00:05:00|14445.4|14444.4|14442.4|14441.4|14446.1|14445.1|14439.2|14438.2|380
1688602200000|2023-07-06 00:10:00|14442.5|14441.5|14435.1|14434.1|14442.8|14441.8|14433.4|14432.4|381
1688602500000|2023-07-06 00:15:00|14435.2|14434.2|14435.4|14434.4|14435.9|14434.9|14432.7|14431.8|393
1688602800000|2023-07-06 00:20:00|14435.3|14434.3|14441.8|14440.8|14441.9|14440.9|14435.3|14434.3|289
1688603100000|2023-07-06 00:25:00|14441.3|14440.3|14444.1|14443.1|14444.1|14443.1|14439.6|14438.6|146
1688603400000|2023-07-06 00:30:00|14443.6|14442.6|14443|14442|14444.1|14443.1|14442.2|14441.2|143
1688603700000|2023-07-06 00:35:00|14442.9|14441.9|14446.3|14445.3|14447.7|14447|14442.8|14441.9|168
1688604000000|2023-07-06 00:40:00|14446.2|14445.2|14445.5|14444.5|14447.1|14446.1|14443.1|14442.1|196
1688604300000|2023-07-06 00:45:00|14445.4|14444.4|14441.7|14440.7|14445.5|14444.5|14441|14440.1|206
1688604600000|2023-07-06 00:50:00|14441.6|14440.6|14434.2|14433.5|14441.6|14440.6|14429.5|14428.8|445
1688604900000|2023-07-06 00:55:00|14434.3|14433.3|14423.7|14422.7|14434.9|14433.9|14420|14419|623
1688605200000|2023-07-06 01:00:00|14423.6|14422.6|14429|14428|14430.4|14429.4|14423|14421.7|446
1688605500000|2023-07-06 01:05:00|14429.1|14428.1|14430.6|14429.6|14432.2|14431.2|14429|14428|220
1688605800000|2023-07-06 01:10:00|14430.7|14429.7|14435.2|14434.2|14435.8|14434.8|14430.6|14429.6|163
1688606100000|2023-07-06 01:15:00|14435.3|14434.3|14436.8|14435.8|14437.9|14437.2|14434.6|14433.6|213
1688606400000|2023-07-06 01:20:00|14436.7|14435.7|14438.5|14437.8|14439|14438.3|14435.8|14434.9|155
1688606700000|2023-07-06 01:25:00|14438.6|14437.9|14439.7|14438.7|14440.4|14439.4|14437.7|14437|185
1688607000000|2023-07-06 01:30:00|14439.8|14438.8|14436.1|14435.4|14440.1|14439.1|14435.5|14434.5|232
1688607300000|2023-07-06 01:35:00|14436.2|14435.5|14437.9|14437.2|14439.2|14438.4|14435.9|14435.2|221
1688607600000|2023-07-06 01:40:00|14438|14437.3|14443.5|14442.8|14444.4|14443.7|14437.8|14437.1|200
1688607900000|2023-07-06 01:45:00|14443.4|14442.7|14443.7|14443|14445.1|14444.2|14442.5|14441.8|226
1688608200000|2023-07-06 01:50:00|14443.8|14443.1|14444|14443.3|14445.1|14444.1|14441.9|14441.2|260
1688608500000|2023-07-06 01:55:00|14444.3|14443.6|14441.9|14440.9|14444.9|14443.9|14440|14439|271
1688608800000|2023-07-06 02:00:00|14442|14441|14443|14442.3|14444.7|14444|14441.4|14440.7|222
1688609100000|2023-07-06 02:05:00|14442.9|14442.2|14440.8|14439.8|14444.6|14443.8|14439.8|14438.8|224
1688609400000|2023-07-06 02:10:00|14440.1|14439.1|14439.7|14439|14442.3|14441.3|14439.5|14438.7|232
1688609700000|2023-07-06 02:15:00|14439.6|14438.7|14435.5|14434.5|14439.9|14438.9|14434.2|14433.2|243
1688610000000|2023-07-06 02:20:00|14435.6|14434.6|14435.4|14434.4|14438.4|14437.7|14434.9|14433.9|173
1688610300000|2023-07-06 02:25:00|14435.5|14434.5|14434.8|14434.1|14436.5|14435.8|14434.2|14433.2|121
1688610600000|2023-07-06 02:30:00|14434.9|14434.2|14435.1|14434.1|14435.6|14434.9|14432.5|14431.7|203
1688610900000|2023-07-06 02:35:00|14435.2|14434.2|14433.6|14432.6|14436|14435.1|14432.6|14431.9|204
1688611200000|2023-07-06 02:40:00|14433.4|14432.4|14430.8|14430.1|14433.5|14432.8|14430.7|14430|140
1688611500000|2023-07-06 02:45:00|14430.9|14430.2|14430.5|14429.8|14432.7|14431.8|14430.3|14429.6|150
1688611800000|2023-07-06 02:50:00|14430.6|14429.9|14426.2|14425.5|14431.6|14430.9|14425.3|14424.4|280
1688612100000|2023-07-06 02:55:00|14425.8|14425.1|14424.8|14423.8|14426.8|14425.8|14422.7|14422|276
1688612400000|2023-07-06 03:00:00|14425.4|14424.4|14424.4|14423.4|14427.4|14426.4|14423.2|14422.2|348
1688612700000|2023-07-06 03:05:00|14424.5|14423.5|14427.6|14426.6|14428|14427|14423.4|14422.4|258
1688613000000|2023-07-06 03:10:00|14427.7|14426.7|14424.6|14423.6|14428.1|14427.1|14422.7|14422|249
1688613300000|2023-07-06 03:15:00|14424.5|14423.5|14424.6|14423.6|14424.7|14423.7|14420.9|14419.9|212
1688613600000|2023-07-06 03:20:00|14424.7|14423.7|14426.7|14425.7|14427.1|14426.1|14423.7|14422.7|176
1688613900000|2023-07-06 03:25:00|14426.6|14425.6|14418.7|14417.7|14426.7|14425.7|14418|14417|350
1688614200000|2023-07-06 03:30:00|14418.6|14417.6|14420.7|14419.7|14421.3|14420.3|14417.9|14416.9|236
1688614500000|2023-07-06 03:35:00|14420.6|14419.6|14421.7|14420.7|14422|14421|14417.3|14416.3|247
1688614800000|2023-07-06 03:40:00|14421.8|14420.8|14425|14424|14425.6|14424.6|14420.8|14419.8|247
1688615100000|2023-07-06 03:45:00|14425.1|14424.1|14424.9|14423.9|14426|14425|14422|14421|253
1688615400000|2023-07-06 03:50:00|14425|14424|14423.8|14422.8|14426|14425|14422.6|14421.6|211
1688615700000|2023-07-06 03:55:00|14423.9|14422.9|14423.8|14422.8|14426.1|14425.1|14422.8|14421.8|276
1688616000000|2023-07-06 04:00:00|14423.7|14422.7|14415.8|14414.8|14423.8|14422.8|14414.8|14413.8|354
1688616300000|2023-07-06 04:05:00|14416.1|14415.1|14416.9|14415.9|14418.3|14417.1|14411.3|14410.3|452
1688616600000|2023-07-06 04:10:00|14417|14416|14418|14417|14419|14418|14415.4|14414.4|194
1688616900000|2023-07-06 04:15:00|14417.9|14416.9|14416.8|14415.8|14418.7|14417.7|14416.5|14415.7|193
1688617200000|2023-07-06 04:20:00|14416.7|14415.7|14409.7|14408.7|14416.9|14415.9|14409|14408.3|195
1688617500000|2023-07-06 04:25:00|14409.8|14408.8|14406.1|14405.1|14411|14410|14405.2|14404.2|303
1688617800000|2023-07-06 04:30:00|14406.2|14405.2|14404.7|14403.7|14406.5|14405.5|14399.5|14398.7|463
1688618100000|2023-07-06 04:35:00|14404.6|14403.6|14401.4|14400.4|14405.2|14404.2|14392.8|14391.8|395
1688618400000|2023-07-06 04:40:00|14401.5|14400.5|14405.5|14404.5|14407.9|14406.7|14401|14400|324
1688618700000|2023-07-06 04:45:00|14405.1|14404.1|14410|14409|14410.7|14409.7|14405.1|14404.1|253
1688619000000|2023-07-06 04:50:00|14409.9|14408.9|14403.9|14402.9|14410.2|14409.2|14403.7|14402.7|235
1688619300000|2023-07-06 04:55:00|14404|14403|14397.6|14396.6|14404.4|14403.4|14396.2|14395.2|287
1688619600000|2023-07-06 05:00:00|14397.5|14396.5|14387.6|14386.6|14398.2|14397.2|14383.6|14382.9|473
1688619900000|2023-07-06 05:05:00|14387.8|14386.8|14391.2|14390.2|14393|14392|14386.4|14385.4|406
1688620200000|2023-07-06 05:10:00|14391.3|14390.3|14389.2|14388.2|14394|14393|14386.8|14385.8|229
1688620500000|2023-07-06 05:15:00|14389.5|14388.5|14386.8|14385.8|14389.5|14388.5|14383.1|14382.1|281
1688620800000|2023-07-06 05:20:00|14386.9|14385.9|14385.1|14384.4|14387.3|14386.4|14382|14381.2|259
1688621100000|2023-07-06 05:25:00|14383.8|14383.1|14378.3|14377.6|14386.1|14385.4|14378.2|14377.5|216
1688621400000|2023-07-06 05:30:00|14378.4|14377.7|14373.4|14372.7|14378.5|14377.8|14371.2|14370.2|445
1688621700000|2023-07-06 05:35:00|14373.6|14372.9|14375.7|14374.7|14378.4|14377.4|14371.5|14370.8|396
1688622000000|2023-07-06 05:40:00|14375.6|14374.6|14376.2|14375.2|14376.2|14375.2|14370.5|14369.7|265
1688622300000|2023-07-06 05:45:00|14376.3|14375.3|14372.2|14371.2|14377.3|14376.5|14372.2|14371.2|275
1688622600000|2023-07-06 05:50:00|14372.1|14371.1|14373.2|14372.5|14378.6|14377.6|14372|14371|305
1688622900000|2023-07-06 05:55:00|14373.1|14372.4|14372.6|14371.6|14377.9|14377.2|14368.8|14367.8|372
1688623200000|2023-07-06 06:00:00|14372.5|14371.5|14381.1|14380.1|14384.9|14383.9|14372.4|14371.4|689
1688623500000|2023-07-06 06:05:00|14380.8|14379.8|14378.1|14377.1|14383.4|14382.4|14376.4|14375.4|499
1688623800000|2023-07-06 06:10:00|14378|14377|14377.4|14376.4|14378.2|14377.2|14369.6|14368.9|418
1688624100000|2023-07-06 06:15:00|14377.3|14376.3|14378.1|14377.1|14380.8|14379.8|14376.3|14375.3|248
1688624400000|2023-07-06 06:20:00|14377.9|14376.9|14376.3|14375.3|14380|14379.3|14372.3|14371.3|385
1688624700000|2023-07-06 06:25:00|14376.1|14375.1|14374.3|14373.3|14376.4|14375.4|14362.5|14361.2|548
1688625000000|2023-07-06 06:30:00|14374.9|14373.9|14383|14382|14383|14382|14374.6|14373.6|421
1688625300000|2023-07-06 06:35:00|14383.3|14382.3|14388.6|14387.6|14390.2|14389.2|14383.1|14382.1|429
1688625600000|2023-07-06 06:40:00|14388.7|14387.7|14385.2|14384.2|14389.6|14388.6|14383.5|14382.7|339
1688625900000|2023-07-06 06:45:00|14385.3|14384.3|14383.3|14382.3|14388.9|14387.9|14383.3|14382.3|265
1688626200000|2023-07-06 06:50:00|14382.7|14382|14387.2|14386.2|14388.3|14387.3|14382.6|14381.9|324
1688626500000|2023-07-06 06:55:00|14387.3|14386.6|14384.6|14383.6|14388.1|14387.4|14382.8|14381.8|283
1688626800000|2023-07-06 07:00:00|14384.5|14383.5|14375.8|14374.8|14390|14389.3|14374.1|14373.1|651
1688627100000|2023-07-06 07:05:00|14375.9|14374.9|14377.4|14376.4|14381.4|14380.4|14375.2|14374.2|451
1688627400000|2023-07-06 07:10:00|14378.1|14377.1|14373.4|14372.7|14378.3|14377.3|14371.3|14370.3|487
1688627700000|2023-07-06 07:15:00|14373.3|14372.6|14365.9|14365.2|14375.8|14375.1|14364.6|14363.6|477
1688628000000|2023-07-06 07:20:00|14365.6|14364.9|14359.1|14358.4|14369.8|14368.8|14358.2|14357.5|475
1688628300000|2023-07-06 07:25:00|14359.4|14358.7|14363.5|14362.5|14365.2|14364.2|14356.1|14355.1|563
1688628600000|2023-07-06 07:30:00|14362.7|14361.7|14371.6|14370.6|14373.8|14372.8|14359.6|14358.6|534
1688628900000|2023-07-06 07:35:00|14371.5|14370.5|14379.7|14378.7|14379.9|14378.9|14371.5|14370.5|445
1688629200000|2023-07-06 07:40:00|14379.8|14378.8|14392.3|14391.3|14394.5|14393.5|14379.7|14378.7|628
1688629500000|2023-07-06 07:45:00|14392.5|14391.5|14395.8|14394.8|14397.1|14396.1|14390|14389.3|427
1688629800000|2023-07-06 07:50:00|14395.9|14394.9|14389.6|14388.9|14398.5|14397.7|14389.3|14388.3|476
1688630100000|2023-07-06 07:55:00|14389.7|14389|14391.8|14390.8|14392.9|14391.9|14387.2|14386.5|436
1688630400000|2023-07-06 08:00:00|14392|14391|14394.1|14393.1|14394.1|14393.1|14388.2|14387.2|476
1688630700000|2023-07-06 08:05:00|14394|14393|14398.7|14397.7|14400.6|14399.9|14391.9|14391.2|467
1688631000000|2023-07-06 08:10:00|14398.6|14397.6|14399.5|14398.5|14402.4|14401.4|14395.4|14394.4|427
1688631300000|2023-07-06 08:15:00|14399.4|14398.4|14402.8|14401.8|14407|14406|14398.5|14397.5|391
1688631600000|2023-07-06 08:20:00|14402.9|14401.9|14396.3|14395.3|14405.2|14404.2|14395.7|14394.7|459
1688631900000|2023-07-06 08:25:00|14396.2|14395.2|14397.9|14396.9|14399.7|14398.9|14395.5|14394.5|330
1688632200000|2023-07-06 08:30:00|14397.8|14396.8|14401.2|14400.2|14402.9|14401.9|14395.7|14394.7|431
1688632500000|2023-07-06 08:35:00|14401.3|14400.3|14398.5|14397.5|14402.8|14401.8|14397.7|14396.7|303
1688632800000|2023-07-06 08:40:00|14398.4|14397.4|14391.4|14390.4|14399|14398|14390|14389|365
1688633100000|2023-07-06 08:45:00|14391.5|14390.5|14393.4|14392.4|14395.7|14394.7|14389.6|14388.6|453
1688633400000|2023-07-06 08:50:00|14393.3|14392.3|14401.4|14400.4|14404|14403|14393.3|14392.3|373
1688633700000|2023-07-06 08:55:00|14401.5|14400.5|14400.7|14399.7|14401.5|14400.5|14396.9|14395.9|374
1688634000000|2023-07-06 09:00:00|14401|14400.3|14399.7|14398.7|14403.3|14402.6|14398.5|14397.5|416
1688634300000|2023-07-06 09:05:00|14399.6|14398.6|14400.1|14399.1|14402.5|14401.5|14396.5|14395.5|287
1688634600000|2023-07-06 09:10:00|14400|14399|14404.6|14403.6|14404.7|14403.7|14399.1|14398.1|262
1688634900000|2023-07-06 09:15:00|14404.5|14403.5|14402.6|14401.9|14406.7|14406|14402.5|14401.5|256
1688635200000|2023-07-06 09:20:00|14402.5|14401.8|14400.4|14399.4|14404.6|14403.8|14400|14399|250
1688635500000|2023-07-06 09:25:00|14400.3|14399.3|14397.3|14396.3|14401.1|14400.4|14395.2|14394.2|280
1688635800000|2023-07-06 09:30:00|14396.3|14395.6|14401.8|14400.8|14404|14403|14396.1|14395.1|250
1688636100000|2023-07-06 09:35:00|14401.9|14400.9|14404.3|14403.6|14405.4|14404.4|14401.9|14400.9|262
1688636400000|2023-07-06 09:40:00|14404.1|14403.4|14407.6|14406.6|14410.2|14409.5|14403.6|14402.6|286
1688636700000|2023-07-06 09:45:00|14407.5|14406.5|14413.4|14412.7|14413.7|14412.7|14406.7|14405.7|236
1688637000000|2023-07-06 09:50:00|14413|14412.3|14410.8|14410.1|14413|14412.3|14410.7|14410|140
1688637300000|2023-07-06 09:55:00|14410.9|14410.2|14411.6|14410.9|14413.6|14412.9|14410.8|14410.1|183
1688637600000|2023-07-06 10:00:00|14411.5|14410.8|14406.6|14405.6|14411.6|14410.9|14404.9|14404.1|275
1688637900000|2023-07-06 10:05:00|14406.7|14405.7|14405.6|14404.6|14407.1|14406.4|14405.2|14404.2|157
1688638200000|2023-07-06 10:10:00|14405.7|14404.7|14403.3|14402.6|14407.7|14406.7|14403.3|14402.5|131
1688638500000|2023-07-06 10:15:00|14403.2|14402.5|14400.4|14399.4|14403.3|14402.6|14396.5|14395.5|316
1688638800000|2023-07-06 10:20:00|14400.3|14399.3|14396.1|14395.4|14400.3|14399.3|14395.1|14394.1|296
1688639100000|2023-07-06 10:25:00|14396|14395.3|14392.2|14391.2|14399.5|14398.6|14391|14390|280
1688639400000|2023-07-06 10:30:00|14392.1|14391.1|14391.1|14390.1|14392.3|14391.3|14385.9|14384.9|372
1688639700000|2023-07-06 10:35:00|14390.9|14389.9|14385.9|14384.9|14396.3|14395.6|14384.6|14383.6|356
1688640000000|2023-07-06 10:40:00|14386|14385|14385|14384|14389.1|14388.1|14381.5|14380.5|285
1688640300000|2023-07-06 10:45:00|14384.8|14383.8|14381.2|14380.2|14384.8|14383.8|14381.2|14380.2|247
1688640600000|2023-07-06 10:50:00|14381.7|14380.7|14384|14383|14385.5|14384.5|14381.6|14380.6|251
1688640900000|2023-07-06 10:55:00|14384.4|14383.4|14383.9|14382.9|14386.2|14385.2|14382.7|14381.7|197
1688641200000|2023-07-06 11:00:00|14384|14383|14387.1|14386.1|14388.5|14387.6|14381.9|14380.9|300
1688641500000|2023-07-06 11:05:00|14387.2|14386.2|14378.8|14377.8|14387.3|14386.3|14378.1|14377.1|259
1688641800000|2023-07-06 11:10:00|14378.9|14377.9|14379|14378|14379.7|14379|14374.8|14374.1|308
1688642100000|2023-07-06 11:15:00|14379.1|14378.1|14379.9|14379.2|14380.9|14379.9|14377.9|14376.9|294
1688642400000|2023-07-06 11:20:00|14379.8|14379.1|14381.1|14380.1|14381.2|14380.2|14376.1|14375.3|336
1688642700000|2023-07-06 11:25:00|14381|14380|14382.4|14381.4|14384.5|14383.5|14380.1|14379.1|245
1688643000000|2023-07-06 11:30:00|14382.6|14381.6|14381.7|14380.7|14385.7|14384.7|14380.9|14379.9|293
1688643300000|2023-07-06 11:35:00|14381.6|14380.6|14380.5|14379.5|14385.1|14384.1|14380.5|14379.5|214
1688643600000|2023-07-06 11:40:00|14380.4|14379.4|14372.3|14371.3|14380.5|14379.5|14370|14369|334
1688643900000|2023-07-06 11:45:00|14372.1|14371.1|14376.6|14375.9|14376.7|14376|14371.6|14370.9|327
1688644200000|2023-07-06 11:50:00|14376.7|14376|14369.7|14369|14376.7|14376|14369.4|14368.7|247
1688644500000|2023-07-06 11:55:00|14369.8|14369.1|14368.9|14367.9|14370.8|14369.9|14367.9|14366.9|307
1688644800000|2023-07-06 12:00:00|14368.8|14367.8|14371.2|14370.5|14371.8|14370.8|14368.8|14367.8|284
1688645100000|2023-07-06 12:05:00|14371.6|14370.6|14366.1|14365.1|14371.6|14370.6|14364.1|14363.1|288
1688645400000|2023-07-06 12:10:00|14366.2|14365.2|14372.5|14368|14372.5|14370|14364|14363.3|382
1688645700000|2023-07-06 12:15:00|14372.6|14368.1|14416.9|14415.9|14424.5|14422.7|14371|14366.7|1927
1688646000000|2023-07-06 12:20:00|14417.1|14416.1|14417.3|14416.3|14426.6|14425.6|14412.9|14412.1|1093
1688646300000|2023-07-06 12:25:00|14417.4|14416.4|14408.7|14404.7|14420.9|14419.9|14406.9|14404.7|833
1688646600000|2023-07-06 12:30:00|14408.9|14405|14419.5|14418.5|14427.1|14426.1|14404.4|14400.2|1359
1688646900000|2023-07-06 12:35:00|14419.6|14418.6|14426.9|14426.2|14431.1|14430.2|14419.5|14418.5|980
1688647200000|2023-07-06 12:40:00|14427|14426.3|14429.4|14428.4|14434.9|14434.2|14426.5|14425.8|941
1688647500000|2023-07-06 12:45:00|14429.3|14428.6|14432.4|14431.7|14434.3|14433.3|14427.3|14426.3|877
1688647800000|2023-07-06 12:50:00|14432.5|14431.8|14426.7|14426|14434.3|14433.6|14426.3|14425.3|761
1688648100000|2023-07-06 12:55:00|14426.8|14426.1|14420.1|14419.4|14430.5|14429.5|14419.6|14418.9|626
1688648400000|2023-07-06 13:00:00|14420.2|14419.5|14413.7|14412.7|14420.9|14420.2|14409.6|14408.6|842
1688648700000|2023-07-06 13:05:00|14413.2|14412.2|14416.8|14415.8|14421.1|14420.4|14412.9|14411.9|522
1688649000000|2023-07-06 13:10:00|14416.9|14415.9|14427.6|14426.6|14430|14429.2|14416.6|14415.6|473
1688649300000|2023-07-06 13:15:00|14427.4|14426.4|14421.1|14420.1|14428.2|14427.2|14418.2|14417.5|572
1688649600000|2023-07-06 13:20:00|14421|14420|14424.1|14423.1|14427.3|14426.3|14418|14417|599
1688649900000|2023-07-06 13:25:00|14424|14423|14414|14413|14425.8|14424.8|14412.8|14411.8|605
1688650200000|2023-07-06 13:30:00|14414.2|14413.2|14413.1|14412.1|14419.8|14418.8|14410|14409.1|838
1688650500000|2023-07-06 13:35:00|14413.2|14412.2|14412.2|14411.2|14415.2|14414.2|14406.1|14405.1|753
1688650800000|2023-07-06 13:40:00|14412.1|14411.1|14420|14416.7|14420.4|14419.2|14408.7|14407.7|715
1688651100000|2023-07-06 13:45:00|14419.8|14416.9|14429.2|14428.2|14429.7|14428.7|14419.5|14416.8|893
1688651400000|2023-07-06 13:50:00|14429.5|14428.5|14426.5|14425.5|14431.1|14430.4|14420.9|14420.1|689
1688651700000|2023-07-06 13:55:00|14426.8|14425.8|14426.1|14420.1|14427.1|14426.1|14421.2|14419.8|639
1688652000000|2023-07-06 14:00:00|14426.2|14420.2|14424.1|14423.1|14462.5|14457|14418.2|14417|1687
1688652300000|2023-07-06 14:05:00|14424.2|14423.2|14434.1|14433.4|14438.4|14437.4|14422.9|14421.9|982
1688652600000|2023-07-06 14:10:00|14434.3|14433.3|14439.8|14439.1|14439.9|14439.2|14431.5|14430.5|771
1688652900000|2023-07-06 14:15:00|14439.6|14438.9|14449.4|14448.4|14449.7|14449|14435.9|14434.9|725
1688653200000|2023-07-06 14:20:00|14449.5|14448.5|14451.3|14450.6|14454.3|14453.6|14445.7|14445|800
1688653500000|2023-07-06 14:25:00|14451.4|14450.7|14452.4|14451.4|14454.8|14454.1|14449.3|14448.3|625
1688653800000|2023-07-06 14:30:00|14452|14451|14461.4|14460.4|14462.9|14462.2|14450.5|14449.5|711
1688654100000|2023-07-06 14:35:00|14461.5|14460.5|14462|14461|14465.9|14464.9|14461|14460|664
1688654400000|2023-07-06 14:40:00|14462.1|14461.1|14462.6|14461.6|14463.8|14463.1|14459.3|14458.4|643
1688654700000|2023-07-06 14:45:00|14462.7|14461.7|14445.1|14444.1|14462.7|14461.7|14445.1|14444.1|503
1688655000000|2023-07-06 14:50:00|14445.3|14444.3|14428.8|14427.8|14445.3|14444.3|14426.1|14425.1|673
1688655300000|2023-07-06 14:55:00|14428.7|14427.7|14428.7|14427.7|14431.2|14430.3|14425.1|14424.1|764
1688655600000|2023-07-06 15:00:00|14428.9|14427.9|14426.5|14425.5|14434.7|14433.7|14423.5|14422.5|652
1688655900000|2023-07-06 15:05:00|14426.4|14425.4|14424.2|14423.5|14428.9|14427.9|14410.9|14409.9|785
1688656200000|2023-07-06 15:10:00|14423.3|14422.6|14414.2|14413.2|14423.9|14423.2|14413|14412.1|628
1688656500000|2023-07-06 15:15:00|14414.3|14413.3|14404.9|14403.9|14415|14414|14396.7|14395.7|629
1688656800000|2023-07-06 15:20:00|14405|14404|14418.3|14417.3|14418.3|14417.3|14403|14402|546
1688657100000|2023-07-06 15:25:00|14418.5|14417.5|14420.6|14419.6|14424.4|14423.4|14418.4|14417.4|521
1688657400000|2023-07-06 15:30:00|14420.5|14419.5|14420.3|14419.3|14426.8|14425.8|14417.2|14416.2|453
1688657700000|2023-07-06 15:35:00|14420.4|14419.4|14418.5|14417.5|14420.5|14419.5|14412|14411|443
1688658000000|2023-07-06 15:40:00|14418.1|14417.1|14424.9|14423.3|14425.8|14424.3|14414.8|14413.8|416
1688658300000|2023-07-06 15:45:00|14424.5|14423.5|14413.3|14412.3|14424.7|14423.7|14413.3|14412.3|431
1688658600000|2023-07-06 15:50:00|14413.2|14412.2|14413|14412|14417.4|14416.4|14408.8|14407.8|364
1688658900000|2023-07-06 15:55:00|14413.1|14412.1|14410|14409|14415.8|14414.8|14409.1|14408.1|432
1688659200000|2023-07-06 16:00:00|14409.9|14408.9|14403.7|14402.7|14411.3|14410.3|14401.5|14400.5|541
1688659500000|2023-07-06 16:05:00|14403.8|14402.8|14398.5|14397.5|14404.3|14403.3|14398.5|14397.5|405
1688659800000|2023-07-06 16:10:00|14398.6|14397.6|14402.7|14401.7|14404.4|14403.4|14396.7|14395.7|390
1688660100000|2023-07-06 16:15:00|14402.6|14401.6|14403.8|14402.8|14404.2|14403.4|14400.9|14400.1|218
1688660400000|2023-07-06 16:20:00|14403.9|14402.9|14408|14407|14408.9|14407.9|14401.9|14400.9|237
1688660700000|2023-07-06 16:25:00|14408.1|14407.1|14408.1|14407.1|14410.3|14409.3|14406.2|14405.2|228
1688661000000|2023-07-06 16:30:00|14408|14407|14407.9|14406.9|14408.7|14407.7|14404.2|14403.2|196
1688661300000|2023-07-06 16:35:00|14408|14407|14411.2|14410.5|14415.7|14414.9|14407.3|14406.6|293
1688661600000|2023-07-06 16:40:00|14411.1|14410.4|14411|14410.3|14412.2|14411.4|14404.9|14403.9|293
1688661900000|2023-07-06 16:45:00|14410.9|14410.2|14412.8|14412.1|14413.9|14413.1|14409.8|14409.1|146
1688662200000|2023-07-06 16:50:00|14412.7|14412|14408.7|14408|14412.7|14412|14406.6|14405.7|189
1688662500000|2023-07-06 16:55:00|14408.4|14407.7|14411.2|14410.5|14416.9|14416.2|14408.4|14407.7|262
1688662800000|2023-07-06 17:00:00|14411.1|14410.4|14410.5|14409.5|14412.3|14411.6|14408.5|14407.8|215
1688663100000|2023-07-06 17:05:00|14410.3|14409.3|14415.8|14415.1|14415.9|14415.2|14409.5|14408.8|194
1688663400000|2023-07-06 17:10:00|14416.1|14415.4|14414.7|14414|14417.1|14416.4|14413.5|14412.8|159
1688663700000|2023-07-06 17:15:00|14414.8|14414.1|14418.1|14417.4|14418.7|14418|14414.1|14413.4|111
1688664000000|2023-07-06 17:20:00|14417.9|14417.2|14414|14413.3|14418.6|14417.9|14412.7|14412|174
1688664300000|2023-07-06 17:25:00|14413.8|14413.1|14411.5|14410.5|14414.6|14413.9|14411.5|14410.5|166
1688664600000|2023-07-06 17:30:00|14411.4|14410.4|14415.5|14414.8|14415.6|14414.9|14410.9|14409.9|152
1688664900000|2023-07-06 17:35:00|14415.6|14414.9|14414.6|14413.9|14415.6|14414.9|14411.5|14410.8|132
1688665200000|2023-07-06 17:40:00|14414.7|14414|14418.7|14418|14418.8|14418.1|14414.6|14413.9|153
1688665500000|2023-07-06 17:45:00|14419.6|14418.9|14417.7|14417|14420.9|14420.2|14416.5|14415.6|180
1688665800000|2023-07-06 17:50:00|14418.4|14417.7|14420.7|14420|14420.9|14420.2|14417.4|14416.7|196
1688666100000|2023-07-06 17:55:00|14421.4|14420.7|14418.7|14418|14421.8|14421.1|14417.6|14416.9|231
1688666400000|2023-07-06 18:00:00|14419.5|14418.8|14420.6|14419.9|14421.3|14420.6|14416.8|14416.1|275
1688666700000|2023-07-06 18:05:00|14421.2|14420.5|14419.4|14418.7|14421.4|14420.7|14418.5|14417.8|226
1688667000000|2023-07-06 18:10:00|14419.5|14418.8|14420.5|14419.5|14422.1|14421.1|14418.7|14418|156
1688667300000|2023-07-06 18:15:00|14420.6|14419.6|14421.8|14420.8|14423.4|14422.7|14418.7|14417.7|163
1688667600000|2023-07-06 18:20:00|14421.9|14420.9|14421.6|14420.9|14422.5|14421.8|14417.9|14417.2|180
1688667900000|2023-07-06 18:25:00|14420.9|14420.2|14419|14418.3|14421.5|14420.8|14415.8|14414.8|189
1688668200000|2023-07-06 18:30:00|14418.9|14418.2|14414.5|14413.5|14418.9|14418.2|14414.5|14413.5|151
1688668500000|2023-07-06 18:35:00|14414.1|14413.1|14414.3|14413.3|14414.4|14413.7|14413.6|14412.6|98
1688668800000|2023-07-06 18:40:00|14414.4|14413.4|14413.5|14412.5|14414.8|14413.8|14411.5|14410.5|209
1688669100000|2023-07-06 18:45:00|14413.4|14412.4|14413.8|14413.1|14414.9|14413.9|14412.9|14411.9|129
1688669400000|2023-07-06 18:50:00|14413.9|14413.2|14412.6|14411.6|14414|14413.3|14412.2|14411.2|180
1688669700000|2023-07-06 18:55:00|14412.4|14411.7|14415.2|14414.5|14416.6|14415.6|14411.7|14411|156
1688670000000|2023-07-06 19:00:00|14415.3|14414.6|14416.5|14415.5|14416.5|14415.5|14412.7|14411.7|139
1688670300000|2023-07-06 19:05:00|14416.4|14415.4|14415.9|14414.9|14416.9|14415.9|14414.6|14413.6|125
1688670600000|2023-07-06 19:10:00|14415.8|14414.8|14416.5|14415.5|14416.8|14415.8|14414.7|14413.7|137
1688670900000|2023-07-06 19:15:00|14416.6|14415.6|14414|14413.3|14416.6|14415.6|14413.4|14412.7|134
1688671200000|2023-07-06 19:20:00|14413.6|14412.9|14410.6|14409.9|14413.6|14412.9|14410.5|14409.8|100
1688671500000|2023-07-06 19:25:00|14410.7|14410|14411.5|14410.5|14411.8|14411.1|14410.2|14409.5|115
1688671800000|2023-07-06 19:30:00|14411.6|14410.6|14410.7|14409.7|14413.8|14412.8|14410.6|14409.6|148
1688672100000|2023-07-06 19:35:00|14410.8|14409.8|14409.4|14408.7|14411.9|14410.9|14408.8|14408.1|157
1688672400000|2023-07-06 19:40:00|14409.3|14408.6|14412.7|14411.7|14412.7|14411.7|14408.3|14407.6|142
1688672700000|2023-07-06 19:45:00|14413|14412|14413.6|14412.9|14413.9|14413.1|14411.6|14410.9|178
1688673000000|2023-07-06 19:50:00|14413.7|14413|14412.8|14411.8|14415|14414|14412.7|14411.7|249
1688673300000|2023-07-06 19:55:00|14413|14412|14411.1|14410.1|14415.1|14414.1|14410.8|14409.8|269
1688673600000|2023-07-06 20:00:00|14411.2|14410.2|14411.5|14410.5|14412|14411|14410.4|14409.4|181
1688673900000|2023-07-06 20:05:00|14411.6|14410.6|14413.7|14412.7|14414.4|14413.4|14411.5|14410.5|136
1688674200000|2023-07-06 20:10:00|14413.1|14412.1|14411.8|14410.8|14413.3|14412.6|14410.5|14409.6|115
1688674500000|2023-07-06 20:15:00|14411.7|14410.7|14410.8|14410.1|14412.1|14411.1|14410.8|14410.1|127
1688674800000|2023-07-06 20:20:00|14410.9|14410.2|14411.7|14411|14411.8|14411|14410.7|14410|57
1688675100000|2023-07-06 20:25:00|14411.8|14411.1|14413.1|14412.1|14413.2|14412.5|14411.7|14410.8|66
1688675400000|2023-07-06 20:30:00|14413|14412|14411.7|14410.7|14413|14412|14410.9|14409.9|78
1688675700000|2023-07-06 20:35:00|14411.6|14410.6|14408.5|14407.5|14411.9|14410.9|14408.5|14407.5|44
1688676000000|2023-07-06 20:40:00|14408.7|14407.7|14410|14409|14410.1|14409.1|14407.9|14406.8|204
1688676300000|2023-07-06 20:45:00|14410.1|14409.1|14408.8|14407.8|14410.9|14409.4|14408.6|14407.2|255
1688676600000|2023-07-06 20:50:00|14408.7|14407.7|14407.8|14406.1|14409|14407.7|14407.2|14405.4|255
1688676900000|2023-07-06 20:55:00|14408.1|14405.7|14408.8|14404.9|14409|14405.7|14405.9|14402.8|281
1688677200000|2023-07-06 21:00:00|14410|14404.1|14408.2|14401.5|14410|14404.1|14408.1|14401.4|24
1688677500000|2023-07-06 21:05:00|14408.1|14401.4|14409|14402.3|14409.2|14402.5|14408.1|14401.4|34
1688677800000|2023-07-06 21:10:00|14409.1|14402.4|14408.9|14402.2|14409.1|14402.4|14408.9|14402.2|11
1688678100000|2023-07-06 21:15:00|14408.8|14402.1|14409.5|14402.8|14409.5|14402.8|14408.7|14402|13
1688678400000|2023-07-06 21:20:00|14409.4|14402.7|14409.7|14403|14409.7|14403|14409.4|14402.7|7
1688678700000|2023-07-06 21:25:00|14409.6|14402.9|14413.4|14406.7|14413.5|14406.8|14409.3|14402.6|49
1688679000000|2023-07-06 21:30:00|14413.3|14406.6|14412.7|14406|14413.6|14406.9|14411.6|14404.9|48
1688679300000|2023-07-06 21:35:00|14412.6|14405.9|14408.7|14402|14413.1|14406.4|14407.5|14400.8|139
1688679600000|2023-07-06 21:40:00|14409.1|14402.4|14408.6|14401.9|14411.8|14405.1|14408.3|14401.6|40
1688679900000|2023-07-06 21:45:00|14408.8|14402.1|14408.9|14402.2|14410.5|14403.8|14408.3|14401.9|76
1688680200000|2023-07-06 21:50:00|14409|14402.3|14408.7|14402|14409.1|14402.4|14408.6|14401.9|52
1688680500000|2023-07-06 21:55:00|14408.6|14401.9|14407.9|14401.2|14410.6|14403.9|14407.8|14401.1|98
1688680800000|2023-07-06 22:00:00|14408.2|14401.5|14408.8|14404.7|14410.4|14404.7|14407.8|14401.1|385
1688681100000|2023-07-06 22:05:00|14408.5|14405|14406.3|14404|14408.6|14405.9|14405.2|14403|153
1688681400000|2023-07-06 22:10:00|14406.6|14404.1|14406.9|14405.1|14408.3|14405.8|14405.2|14403.1|154
1688681700000|2023-07-06 22:15:00|14406.8|14405.2|14406.3|14404.5|14407.9|14406|14406.3|14404.4|104
1688682000000|2023-07-06 22:20:00|14406.5|14404.6|14407.2|14405.4|14408.5|14406.6|14406.5|14404.6|198
1688682300000|2023-07-06 22:25:00|14407.1|14405.2|14406.9|14405.2|14408.7|14406.9|14406.8|14405.1|198
1688682600000|2023-07-06 22:30:00|14407|14405.1|14406.6|14405.6|14407.9|14406.2|14406.5|14405.1|88
1688682900000|2023-07-06 22:35:00|14406.7|14405.7|14408.1|14406.2|14408.3|14406.7|14406.7|14405.3|155
1688683200000|2023-07-06 22:40:00|14408|14406.3|14405.8|14404.1|14408.2|14406.9|14405.8|14404.1|74
1688683500000|2023-07-06 22:45:00|14405.4|14404.2|14404.6|14403.6|14405.8|14404.4|14404.4|14403.1|70
1688683800000|2023-07-06 22:50:00|14405.4|14403.8|14407.5|14405.8|14408.6|14407.1|14404.9|14403.3|156
1688684100000|2023-07-06 22:55:00|14407.4|14405.7|14407.8|14406.3|14407.8|14406.5|14405.8|14404.8|84
1688684400000|2023-07-06 23:00:00|14407.5|14406.5|14400.3|14398.8|14407.7|14406.6|14399.1|14398|299
1688684700000|2023-07-06 23:05:00|14400.4|14398.7|14398.6|14397.6|14400.4|14398.8|14398.5|14397.4|117
1688685000000|2023-07-06 23:10:00|14398.5|14397.5|14396|14395|14399.4|14398.4|14395.8|14394.8|89
1688685300000|2023-07-06 23:15:00|14396.1|14395.1|14395.9|14394.9|14398.4|14397.4|14395.9|14394.9|141
1688685600000|2023-07-06 23:20:00|14396.2|14395.2|14398.5|14397.5|14398.5|14397.5|14395|14394|136
1688685900000|2023-07-06 23:25:00|14398.9|14397.9|14398.8|14397.2|14399.2|14398.2|14397.9|14396.9|134
1688686200000|2023-07-06 23:30:00|14398.5|14397.5|14397.4|14396.4|14398.5|14397.5|14395.4|14394.3|193
1688686500000|2023-07-06 23:35:00|14397.5|14396.5|14396.9|14395.9|14398.5|14397.5|14396.9|14395.9|97
1688686800000|2023-07-06 23:40:00|14396.8|14395.8|14390.2|14389.2|14396.8|14395.9|14389.8|14388.8|152
1688687100000|2023-07-06 23:45:00|14391|14390|14394.2|14393.2|14395.2|14394.2|14391|14390|125
1688687400000|2023-07-06 23:50:00|14394|14393|14395.1|14394.1|14396.4|14395.4|14393.8|14392.8|96
1688687700000|2023-07-06 23:55:00|14395.2|14394.2|14398.2|14397.2|14398.2|14397.2|14394.5|14393.5|176
1688688000000|2023-07-07 00:00:00|14398.1|14397.1|14389.7|14389|14398.2|14397.2|14388.9|14387.9|315
1688688300000|2023-07-07 00:05:00|14389.6|14388.9|14388.3|14387.3|14389.6|14388.9|14384.6|14383.6|287
1688688600000|2023-07-07 00:10:00|14388.2|14387.2|14389.5|14388.8|14390.8|14390.1|14386.7|14386|257
1688688900000|2023-07-07 00:15:00|14389.3|14388.6|14383.7|14383|14390|14389.1|14383.7|14383|231
1688689200000|2023-07-07 00:20:00|14383.6|14382.9|14383.6|14382.6|14384.7|14383.8|14380.4|14379.4|196
1688689500000|2023-07-07 00:25:00|14383.5|14382.5|14394|14393|14394.1|14393.1|14383.4|14382.5|228
1688689800000|2023-07-07 00:30:00|14394.1|14393.1|14398.2|14397.2|14398.4|14397.4|14392.5|14391.5|239
1688690100000|2023-07-07 00:35:00|14398.4|14397.4|14408|14407|14409.2|14408.2|14397.9|14396.9|293
1688690400000|2023-07-07 00:40:00|14407.9|14406.9|14405.3|14404.3|14408.2|14407.2|14405|14404|374
1688690700000|2023-07-07 00:45:00|14406.7|14405.7|14410.3|14409.3|14410.6|14409.6|14403.1|14402.1|202
1688691000000|2023-07-07 00:50:00|14410.4|14409.4|14408.7|14407.7|14420.2|14419.5|14408.3|14407.1|557
1688691300000|2023-07-07 00:55:00|14409.1|14408.1|14408.1|14407.1|14416.5|14415.5|14407.6|14406.6|440
1688691600000|2023-07-07 01:00:00|14408|14407|14406.9|14405.9|14409.8|14408.8|14405.9|14404.9|300
1688691900000|2023-07-07 01:05:00|14406.1|14405.1|14400|14399|14407.6|14406.6|14399.3|14398.3|313
1688692200000|2023-07-07 01:10:00|14399.9|14398.9|14406.2|14405.2|14406.4|14405.4|14397.9|14396.9|255
1688692500000|2023-07-07 01:15:00|14406.1|14405.1|14407.2|14406.2|14408.3|14407.3|14405.1|14404.1|180
1688692800000|2023-07-07 01:20:00|14407.1|14406.1|14408.2|14407.2|14410.1|14409.1|14405.9|14404.9|203
1688693100000|2023-07-07 01:25:00|14408.1|14407.1|14406|14405|14409|14408|14403|14402|220
1688693400000|2023-07-07 01:30:00|14405.8|14404.8|14407.2|14406.2|14411.3|14410.3|14405.8|14404.8|321
1688693700000|2023-07-07 01:35:00|14407.3|14406.3|14406.1|14405.1|14408.1|14407.1|14403.5|14402.5|223
1688694000000|2023-07-07 01:40:00|14406.2|14405.2|14404|14403|14409.1|14408.1|14403.3|14402.3|242
1688694300000|2023-07-07 01:45:00|14404.1|14403.1|14404.3|14403.3|14406|14405|14403.9|14402.9|172
1688694600000|2023-07-07 01:50:00|14404.2|14403.2|14403.9|14402.9|14405.3|14404.3|14400.9|14399.9|206
1688694900000|2023-07-07 01:55:00|14404|14403|14402.4|14401.4|14405.4|14404.4|14402.2|14401.2|161
1688695200000|2023-07-07 02:00:00|14402.1|14401.1|14399.8|14398.8|14403.6|14402.6|14397.5|14396.5|265
1688695500000|2023-07-07 02:05:00|14399.7|14398.7|14395.9|14394.9|14399.7|14398.7|14394.7|14393.7|201
1688695800000|2023-07-07 02:10:00|14395.8|14394.8|14398.2|14397.2|14399.5|14398.5|14393.4|14392.4|234
1688696100000|2023-07-07 02:15:00|14397.9|14396.9|14400|14399|14402.6|14401.6|14397.8|14396.8|282
1688696400000|2023-07-07 02:20:00|14399.9|14398.9|14400.7|14400|14402.4|14401.4|14399.6|14398.6|133
1688696700000|2023-07-07 02:25:00|14400.1|14399.4|14399.3|14398.3|14403.3|14402.3|14398.1|14397.1|161
1688697000000|2023-07-07 02:30:00|14399.2|14398.2|14405.3|14404.3|14406.6|14405.6|14399.2|14398.2|189
1688697300000|2023-07-07 02:35:00|14405.4|14404.4|14406.6|14405.6|14406.7|14405.7|14404.2|14403.2|139
1688697600000|2023-07-07 02:40:00|14406.7|14405.7|14403.5|14402.5|14407.8|14406.8|14403.5|14402.5|221
1688697900000|2023-07-07 02:45:00|14403.6|14402.6|14400.4|14399.4|14405.3|14404.3|14399.9|14399|151
1688698200000|2023-07-07 02:50:00|14400.3|14399.3|14400.6|14399.6|14402.1|14401.1|14400.1|14399.1|143
1688698500000|2023-07-07 02:55:00|14400.4|14399.4|14400.5|14399.5|14401.6|14400.6|14399.8|14398.8|160
1688698800000|2023-07-07 03:00:00|14400.6|14399.6|14396.6|14395.6|14400.9|14399.9|14396.6|14395.6|217
1688699100000|2023-07-07 03:05:00|14396.9|14395.9|14393|14392|14396.9|14395.9|14392.5|14391.5|271
1688699400000|2023-07-07 03:10:00|14393.1|14392.1|14391.2|14390.2|14393.2|14392.2|14390.2|14389.5|235
1688699700000|2023-07-07 03:15:00|14391|14390|14391.4|14390.4|14392.4|14391.4|14390.3|14389.3|193
1688700000000|2023-07-07 03:20:00|14391.3|14390.3|14392.3|14391.3|14392.7|14391.7|14388.3|14387.3|199
1688700300000|2023-07-07 03:25:00|14392.2|14391.2|14390.3|14389.3|14393.6|14392.6|14389.5|14388.8|211
1688700600000|2023-07-07 03:30:00|14390.2|14389.2|14395.2|14394.2|14395.9|14394.9|14390.2|14389.2|211
1688700900000|2023-07-07 03:35:00|14395.3|14394.3|14394.3|14393.3|14396.7|14395.7|14394.1|14393.1|172
1688701200000|2023-07-07 03:40:00|14394.2|14393.2|14394.2|14393.2|14395.3|14394.3|14393.1|14392.1|170
1688701500000|2023-07-07 03:45:00|14394.3|14393.3|14393.9|14392.9|14395.7|14394.7|14393.1|14392.1|245
1688701800000|2023-07-07 03:50:00|14394|14393|14392.9|14391.9|14395.4|14394.4|14392.8|14391.8|154
1688702100000|2023-07-07 03:55:00|14392.3|14391.3|14391.8|14391.1|14392.6|14391.6|14390.9|14390.1|150
1688702400000|2023-07-07 04:00:00|14391.7|14391|14392.5|14391.5|14393.5|14392.5|14390.9|14390.2|158
1688702700000|2023-07-07 04:05:00|14392.4|14391.4|14394.2|14393.2|14394.5|14393.5|14391|14390.3|179
1688703000000|2023-07-07 04:10:00|14394.4|14393.4|14394.3|14393.3|14395.2|14394.2|14392.7|14391.7|203
1688703300000|2023-07-07 04:15:00|14394.5|14393.5|14393.2|14392.2|14396.4|14395.4|14393|14392|201
1688703600000|2023-07-07 04:20:00|14393.1|14392.1|14393.4|14392.4|14395.7|14394.7|14393|14392|159
1688703900000|2023-07-07 04:25:00|14393.6|14392.6|14388.4|14387.4|14393.6|14392.6|14387.2|14386.2|143
1688704200000|2023-07-07 04:30:00|14388.3|14387.3|14386.4|14385.4|14389.8|14388.8|14383.8|14383.1|253
1688704500000|2023-07-07 04:35:00|14386.3|14385.3|14387.5|14386.5|14388.4|14387.4|14385|14384|154
1688704800000|2023-07-07 04:40:00|14387.6|14386.6|14385.2|14384.2|14387.8|14386.8|14384.5|14383.5|191
1688705100000|2023-07-07 04:45:00|14385.4|14384.4|14383.1|14382.1|14385.4|14384.4|14382|14381|123
1688705400000|2023-07-07 04:50:00|14383.2|14382.2|14386.5|14385.5|14387.5|14386.5|14383.2|14382.2|147
1688705700000|2023-07-07 04:55:00|14386.4|14385.4|14384.3|14383.3|14386.6|14385.7|14383.8|14382.8|175
1688706000000|2023-07-07 05:00:00|14384.4|14383.4|14381.4|14380.4|14386.3|14385.5|14379.9|14378.9|183
1688706300000|2023-07-07 05:05:00|14381.5|14380.5|14372|14371|14381.8|14380.8|14371.8|14371|359
1688706600000|2023-07-07 05:10:00|14371.8|14370.8|14373.1|14372.1|14375.8|14374.8|14370.5|14369.8|279
1688706900000|2023-07-07 05:15:00|14373|14372|14373.1|14372.1|14374.2|14373.2|14370.9|14369.9|271
1688707200000|2023-07-07 05:20:00|14373|14372|14371.9|14370.9|14375.4|14374.3|14368.4|14367.5|249
1688707500000|2023-07-07 05:25:00|14372|14371|14371.9|14370.9|14372.6|14371.9|14369|14368|194
1688707800000|2023-07-07 05:30:00|14372|14371|14369|14368|14373.8|14372.8|14367.4|14366.7|273
1688708100000|2023-07-07 05:35:00|14369.2|14368.2|14366.6|14365.6|14371.2|14370.2|14366|14365.1|274
1688708400000|2023-07-07 05:40:00|14366.7|14365.7|14364|14363|14366.8|14365.8|14361.9|14360.9|288
1688708700000|2023-07-07 05:45:00|14363.9|14362.9|14365.2|14364.2|14365.9|14364.9|14361|14360.3|243
1688709000000|2023-07-07 05:50:00|14365.3|14364.3|14361.7|14360.7|14365.5|14364.5|14361|14360|263
1688709300000|2023-07-07 05:55:00|14361.6|14360.6|14357.8|14356.8|14363.3|14362.3|14353.5|14352.5|357
1688709600000|2023-07-07 06:00:00|14356.1|14355.1|14358.2|14357.2|14360.4|14359.4|14353.7|14352.7|420
1688709900000|2023-07-07 06:05:00|14358.1|14357.1|14358.3|14357.3|14365.8|14364.8|14357.4|14356.4|406
1688710200000|2023-07-07 06:10:00|14358.2|14357.2|14354.3|14353.3|14360.3|14359.3|14351.1|14350.1|305
1688710500000|2023-07-07 06:15:00|14354.2|14353.2|14355|14354|14356.3|14355.3|14351.9|14350.9|262
1688710800000|2023-07-07 06:20:00|14355.2|14354.2|14351.1|14350.1|14356|14355|14347.3|14346.3|370
1688711100000|2023-07-07 06:25:00|14351|14350|14348.8|14347.8|14353.8|14352.8|14346.5|14345.8|343
1688711400000|2023-07-07 06:30:00|14349|14348|14348.2|14347.2|14351.2|14350.3|14343|14342.3|321
1688711700000|2023-07-07 06:35:00|14348.3|14347.3|14350.1|14349.1|14353.1|14352.1|14345.7|14344.9|308
1688712000000|2023-07-07 06:40:00|14350|14349|14352.6|14351.6|14357.3|14356.3|14347.9|14346.9|379
1688712300000|2023-07-07 06:45:00|14352.9|14352.2|14341.1|14340.1|14354.1|14353.1|14335.9|14335|439
1688712600000|2023-07-07 06:50:00|14341.7|14340.7|14345.2|14344.2|14345.7|14344.7|14340|14339|276
1688712900000|2023-07-07 06:55:00|14345.1|14344.1|14340.6|14339.9|14345.1|14344.1|14339.5|14338.8|319
1688713200000|2023-07-07 07:00:00|14340.5|14339.8|14343.8|14342.8|14346.3|14345.3|14337.6|14336.9|466
1688713500000|2023-07-07 07:05:00|14343.9|14342.9|14345.9|14344.9|14353|14352|14341.8|14341|465
1688713800000|2023-07-07 07:10:00|14345.6|14345|14343.5|14342.5|14349|14348.3|14343.2|14342.3|467
1688714100000|2023-07-07 07:15:00|14343.6|14342.6|14342.8|14341.8|14344.6|14343.7|14338.7|14338|439
1688714400000|2023-07-07 07:20:00|14342.3|14341.3|14333.9|14332.9|14342.7|14341.7|14330.2|14329.5|509
1688714700000|2023-07-07 07:25:00|14334|14333|14326.5|14325.5|14334.2|14333.2|14324|14323.3|456
1688715000000|2023-07-07 07:30:00|14326.1|14325.1|14319.5|14318.8|14331.9|14330.8|14318.6|14317.8|501
1688715300000|2023-07-07 07:35:00|14319.6|14318.9|14320.3|14319.3|14320.8|14319.8|14314.2|14313.5|644
1688715600000|2023-07-07 07:40:00|14320.1|14319.1|14326.1|14325.1|14326.3|14325.6|14320.1|14319.1|422
1688715900000|2023-07-07 07:45:00|14326.2|14325.2|14324.5|14323.8|14328.1|14327.4|14323.7|14322.7|374
1688716200000|2023-07-07 07:50:00|14324.6|14323.9|14327.9|14326.9|14333.1|14332.1|14322.6|14321.6|493
1688716500000|2023-07-07 07:55:00|14327.8|14326.8|14323.9|14323.2|14330.8|14329.8|14323.9|14323.2|394
1688716800000|2023-07-07 08:00:00|14323.4|14322.7|14319|14318.3|14326.2|14325.5|14316|14315|499
1688717100000|2023-07-07 08:05:00|14319.1|14318.4|14317.2|14316.2|14322.3|14321.3|14312.8|14312.1|496
1688717400000|2023-07-07 08:10:00|14317.3|14316.3|14314.4|14313.7|14320.3|14319.3|14312.8|14312.1|403
1688717700000|2023-07-07 08:15:00|14314.3|14313.6|14323.5|14322.8|14325.7|14325|14313.2|14312.5|348
1688718000000|2023-07-07 08:20:00|14323.6|14322.9|14319.2|14318.5|14324.5|14323.5|14317.3|14316.6|304
1688718300000|2023-07-07 08:25:00|14319.1|14318.4|14316.2|14315.2|14320.2|14319.5|14311.8|14310.8|470
1688718600000|2023-07-07 08:30:00|14316.1|14315.1|14309|14308|14316.3|14315.4|14304.2|14303.2|450
1688718900000|2023-07-07 08:35:00|14308.9|14307.9|14304.9|14303.9|14312.1|14311.1|14304.1|14303.1|322
1688719200000|2023-07-07 08:40:00|14305|14304|14301.1|14300.1|14310.5|14309.5|14300.8|14300.1|413
1688719500000|2023-07-07 08:45:00|14301|14300|14297|14296|14306.3|14305.3|14295|14294|537
1688719800000|2023-07-07 08:50:00|14297.1|14296.1|14304.3|14303.3|14307|14306|14297|14296|406
1688720100000|2023-07-07 08:55:00|14304.2|14303.2|14296.8|14295.8|14305.6|14304.6|14296.6|14295.6|366
1688720400000|2023-07-07 09:00:00|14296.9|14295.9|14300.8|14299.8|14305.5|14304.5|14296.4|14295.4|534
1688720700000|2023-07-07 09:05:00|14300.7|14299.7|14302|14301|14306.4|14305.4|14298.5|14297.5|399
1688721000000|2023-07-07 09:10:00|14302.1|14301.1|14296.1|14295.1|14303.8|14302.8|14288|14287|487
1688721300000|2023-07-07 09:15:00|14296.7|14295.7|14300.1|14299.1|14302.6|14301.6|14294.7|14293.7|417
1688721600000|2023-07-07 09:20:00|14300|14299|14297.2|14296.2|14301.6|14300.9|14295.2|14294.2|370
1688721900000|2023-07-07 09:25:00|14297.1|14296.1|14305.4|14304.4|14308.2|14307.2|14295.8|14294.8|422
1688722200000|2023-07-07 09:30:00|14305.5|14304.5|14302|14301|14307.3|14306.3|14301.1|14300.1|413
1688722500000|2023-07-07 09:35:00|14302.5|14301.5|14306.5|14305.5|14308.8|14307.8|14301.2|14300.3|353
1688722800000|2023-07-07 09:40:00|14306.4|14305.4|14310.1|14309.1|14310.9|14309.9|14304.6|14303.6|401
1688723100000|2023-07-07 09:45:00|14310.3|14309.3|14309.7|14309|14312.1|14311.1|14305.1|14304.1|344
1688723400000|2023-07-07 09:50:00|14309.6|14308.9|14308.7|14307.7|14309.8|14308.9|14305.8|14304.8|364
1688723700000|2023-07-07 09:55:00|14309.5|14308.8|14311.5|14310.5|14313.4|14312.4|14308.3|14307.3|349
1688724000000|2023-07-07 10:00:00|14311.6|14310.6|14316.5|14315.5|14316.6|14315.6|14309.6|14308.6|333
1688724300000|2023-07-07 10:05:00|14316.6|14315.6|14321.5|14320.5|14321.6|14320.6|14316.2|14315.2|376
1688724600000|2023-07-07 10:10:00|14321.6|14320.6|14314.8|14313.8|14323|14321.9|14313.5|14312.5|350
1688724900000|2023-07-07 10:15:00|14314.9|14313.9|14318.1|14317.1|14319.5|14318.5|14314.8|14313.8|269
1688725200000|2023-07-07 10:20:00|14318.2|14317.2|14317.4|14316.7|14320.4|14319.6|14315.8|14314.8|296
1688725500000|2023-07-07 10:25:00|14317|14316.3|14311.9|14311.2|14317|14316.3|14311.5|14310.8|201
1688725800000|2023-07-07 10:30:00|14312|14311.3|14308|14307.3|14312|14311.3|14308|14307|248
1688726100000|2023-07-07 10:35:00|14307.9|14307.2|14309.3|14308.3|14313.9|14312.9|14307.9|14307.2|198
1688726400000|2023-07-07 10:40:00|14309.1|14308.4|14309.5|14308.5|14312.4|14311.7|14308.8|14308|238
1688726700000|2023-07-07 10:45:00|14309.6|14308.6|14317.6|14316.6|14317.7|14316.7|14309.6|14308.6|213
1688727000000|2023-07-07 10:50:00|14317.5|14316.5|14320.8|14319.8|14321.7|14320.7|14314.6|14313.9|210
1688727300000|2023-07-07 10:55:00|14320.7|14319.7|14323|14322|14324.1|14323.1|14320|14319|198
1688727600000|2023-07-07 11:00:00|14322.8|14321.8|14323.2|14322.5|14326.3|14325.5|14322.8|14321.8|221
1688727900000|2023-07-07 11:05:00|14322.8|14322.1|14323.7|14322.7|14323.7|14322.7|14320.2|14319.2|166
1688728200000|2023-07-07 11:10:00|14323.8|14322.8|14324.8|14323.8|14325.2|14324.5|14318.8|14317.8|188
1688728500000|2023-07-07 11:15:00|14324.9|14323.9|14317.7|14316.7|14324.9|14323.9|14315.1|14314.4|222
1688728800000|2023-07-07 11:20:00|14317.8|14316.8|14321.5|14320.5|14322.5|14321.5|14317.8|14316.8|218
1688729100000|2023-07-07 11:25:00|14321.6|14320.6|14324.8|14323.8|14325.8|14324.9|14320.5|14319.5|301
1688729400000|2023-07-07 11:30:00|14324.7|14323.7|14327.7|14326.7|14328.5|14327.5|14324.5|14323.5|245
1688729700000|2023-07-07 11:35:00|14328.4|14327.4|14322.5|14321.8|14330.9|14330.1|14322.1|14321.4|223
1688730000000|2023-07-07 11:40:00|14322.6|14321.9|14333.8|14332.8|14335.6|14334.6|14322.5|14321.8|260
1688730300000|2023-07-07 11:45:00|14333.7|14332.7|14332.7|14331.7|14335.5|14334.7|14331.7|14330.7|262
1688730600000|2023-07-07 11:50:00|14332.6|14331.6|14334.5|14333.5|14336.6|14335.8|14332.4|14331.4|321
1688730900000|2023-07-07 11:55:00|14334.6|14333.6|14324.6|14323.6|14335.1|14334.1|14323.6|14322.9|281
1688731200000|2023-07-07 12:00:00|14324.5|14323.5|14329.8|14328.8|14330.7|14329.7|14322.4|14321.4|417
1688731500000|2023-07-07 12:05:00|14329.7|14328.7|14329.3|14328.3|14333.4|14332.4|14325.1|14324.2|361
1688731800000|2023-07-07 12:10:00|14329.2|14328.2|14330.5|14329.8|14331.5|14330.5|14326.5|14325.5|407
1688732100000|2023-07-07 12:15:00|14330.9|14330.2|14337.4|14336.4|14338.4|14337.4|14329.7|14328.7|341
1688732400000|2023-07-07 12:20:00|14337.8|14336.8|14332.6|14331.6|14338.1|14337.1|14331.5|14330.5|359
1688732700000|2023-07-07 12:25:00|14332.7|14331.7|14313|14307|14334.3|14332.1|14313|14307|703
1688733000000|2023-07-07 12:30:00|14296.4|14290.4|14272.8|14270.9|14316.6|14313|14261.6|14255.7|2134
1688733300000|2023-07-07 12:35:00|14273.2|14271.6|14292.4|14291.4|14298.2|14297|14265.5|14264.5|1443
1688733600000|2023-07-07 12:40:00|14292.9|14291.9|14314.3|14313.3|14320.1|14319.1|14289.4|14288.4|1181
1688733900000|2023-07-07 12:45:00|14314.2|14313.2|14319.3|14318.6|14329.7|14328.8|14313|14312|1068
1688734200000|2023-07-07 12:50:00|14319.4|14318.7|14315.2|14314.2|14320.3|14319.3|14304.7|14303.7|930
1688734500000|2023-07-07 12:55:00|14315.3|14314.3|14324.2|14323.5|14324.2|14323.5|14310.1|14309.1|929
1688734800000|2023-07-07 13:00:00|14324.6|14323.9|14330.3|14329.6|14339.8|14338.8|14324.6|14323.9|1092
1688735100000|2023-07-07 13:05:00|14330.2|14329.5|14328.7|14327.7|14342.3|14341.6|14328.4|14327.7|723
1688735400000|2023-07-07 13:10:00|14328.8|14327.8|14315.5|14314.5|14331.8|14330.9|14312.7|14311.9|734
1688735700000|2023-07-07 13:15:00|14315.4|14314.4|14297|14296.3|14315.8|14314.8|14297|14296.2|607
1688736000000|2023-07-07 13:20:00|14296.9|14296.2|14288.8|14287.8|14296.9|14296.2|14283.1|14282.1|665
1688736300000|2023-07-07 13:25:00|14289.1|14288.1|14281.2|14280.2|14290.3|14289.3|14279.4|14278.4|626
1688736600000|2023-07-07 13:30:00|14281|14280|14270.7|14269.7|14281.1|14280.1|14264|14263|856
1688736900000|2023-07-07 13:35:00|14270.6|14269.6|14262.1|14261.1|14279.6|14278.6|14256.9|14255.9|836
1688737200000|2023-07-07 13:40:00|14262.4|14261.4|14255.9|14254.9|14264.3|14263.3|14251.8|14250.8|718
1688737500000|2023-07-07 13:45:00|14256|14255|14239.6|14238.6|14256.5|14255.8|14233.8|14232.8|807
1688737800000|2023-07-07 13:50:00|14240.3|14239.3|14255.9|14254.9|14256.5|14255.4|14239.5|14238.5|901
1688738100000|2023-07-07 13:55:00|14256.3|14255.3|14264.7|14263.7|14265.1|14264.1|14252.3|14251.3|574
1688738400000|2023-07-07 14:00:00|14264.6|14263.6|14257.2|14256.2|14275.4|14274.3|14256.5|14255.5|675
1688738700000|2023-07-07 14:05:00|14257.3|14256.3|14244.4|14243.4|14258.5|14257.5|14242.2|14241.2|497
1688739000000|2023-07-07 14:10:00|14244.3|14243.3|14238.3|14237.3|14250.2|14248.6|14232.1|14231.1|591
1688739300000|2023-07-07 14:15:00|14239.3|14238.3|14231|14230|14244.1|14243|14231|14230|562
1688739600000|2023-07-07 14:20:00|14230.9|14229.9|14231.4|14230.4|14237.6|14235.9|14227.2|14226.2|541
1688739900000|2023-07-07 14:25:00|14231.5|14230.5|14240.5|14239.5|14247|14246|14231.5|14230.5|523
1688740200000|2023-07-07 14:30:00|14240.6|14239.6|14232.3|14231.3|14243.2|14242.2|14230.8|14229.8|507
1688740500000|2023-07-07 14:35:00|14232.6|14231.6|14229.1|14228.1|14240.8|14239.8|14225.5|14224.5|653
1688740800000|2023-07-07 14:40:00|14229|14228|14222|14221|14229|14228|14217.8|14217.1|514
1688741100000|2023-07-07 14:45:00|14221.6|14220.6|14218.7|14217.7|14222.8|14221.8|14211|14210|640
1688741400000|2023-07-07 14:50:00|14219.1|14218.1|14214.8|14213.8|14220.7|14219.7|14211.8|14210.8|453
1688741700000|2023-07-07 14:55:00|14214.5|14213.5|14222.8|14221.8|14223.5|14222.8|14211|14210|460
1688742000000|2023-07-07 15:00:00|14223|14222|14221.8|14220.8|14228.2|14227.5|14218.8|14217.8|498
1688742300000|2023-07-07 15:05:00|14221.6|14220.6|14225.6|14224.6|14232.9|14231.9|14221.3|14220.3|437
1688742600000|2023-07-07 15:10:00|14225.5|14224.5|14219.7|14218.7|14231.5|14230.5|14219|14218|420
1688742900000|2023-07-07 15:15:00|14219.3|14218.3|14222.3|14221.3|14228.9|14227.9|14217.9|14216.9|388
1688743200000|2023-07-07 15:20:00|14222.2|14221.2|14223.7|14222.7|14226.3|14225.3|14219.6|14218.6|257
1688743500000|2023-07-07 15:25:00|14223.6|14222.6|14226.8|14225.8|14234.4|14233.4|14223.6|14222.6|348
1688743800000|2023-07-07 15:30:00|14226.7|14225.7|14223.7|14222.7|14226.7|14225.9|14221.6|14220.6|251
1688744100000|2023-07-07 15:35:00|14224.4|14223.4|14223.6|14222.6|14224.4|14223.4|14217.8|14216.8|309
1688744400000|2023-07-07 15:40:00|14223|14222|14218.3|14217.3|14223.5|14222.5|14217.5|14216.5|292
1688744700000|2023-07-07 15:45:00|14218.6|14217.6|14225.5|14224.5|14225.5|14224.5|14217.8|14216.8|290
1688745000000|2023-07-07 15:50:00|14225.4|14224.4|14224.5|14223.5|14228.7|14227.7|14221|14220|278
1688745300000|2023-07-07 15:55:00|14224.6|14223.6|14222.3|14221.3|14227.2|14226.5|14222|14221|217
1688745600000|2023-07-07 16:00:00|14222.1|14221.1|14219.7|14218.7|14224.3|14223.3|14217.5|14216.5|291
1688745900000|2023-07-07 16:05:00|14219.5|14218.5|14215.3|14214.3|14221.2|14220.2|14212.2|14211.2|296
1688746200000|2023-07-07 16:10:00|14215.4|14214.4|14219.3|14218.3|14219.5|14218.5|14213.3|14212.3|173
1688746500000|2023-07-07 16:15:00|14219.2|14218.2|14217.4|14216.4|14220.2|14219.2|14215.2|14214.2|187
1688746800000|2023-07-07 16:20:00|14218|14217|14217.6|14216.6|14219.2|14218.2|14216|14215|169
1688747100000|2023-07-07 16:25:00|14217.1|14216.1|14212.2|14211.2|14217.6|14216.6|14210.8|14209.8|202
1688747400000|2023-07-07 16:30:00|14212.1|14211.1|14211|14210|14212.9|14211.9|14208.8|14207.8|196
1688747700000|2023-07-07 16:35:00|14211.1|14210.1|14222.6|14221.6|14222.6|14221.6|14211.1|14210.1|205
1688748000000|2023-07-07 16:40:00|14222.5|14221.5|14221.1|14220.1|14223.8|14222.8|14219.7|14218.7|222
1688748300000|2023-07-07 16:45:00|14221.3|14220.3|14216.6|14215.6|14222.4|14221.5|14216.4|14215.4|165
1688748600000|2023-07-07 16:50:00|14216.7|14215.7|14212.7|14212|14217.6|14216.6|14211.9|14211.2|151
1688748900000|2023-07-07 16:55:00|14213.2|14212.5|14211.3|14210.3|14213.9|14213.2|14209.7|14209|185
1688749200000|2023-07-07 17:00:00|14211.2|14210.5|14218.2|14217.5|14218.8|14217.8|14211|14210.3|149
1688749500000|2023-07-07 17:05:00|14218.1|14217.4|14218.2|14217.5|14219.9|14219.2|14217.3|14216.3|90
1688749800000|2023-07-07 17:10:00|14218.1|14217.4|14218.3|14217.6|14218.8|14218.1|14217.1|14216.4|95
1688750100000|2023-07-07 17:15:00|14217.9|14217.2|14216.4|14215.7|14219|14218|14215.3|14214.3|119
1688750400000|2023-07-07 17:20:00|14216.5|14215.8|14215.8|14215.1|14218.3|14217.6|14214.8|14214.1|100
1688750700000|2023-07-07 17:25:00|14216.1|14215.4|14214.9|14213.9|14217|14216|14214.7|14213.7|111
1688751000000|2023-07-07 17:30:00|14215|14214|14215.1|14214.1|14215.5|14214.5|14212.7|14211.7|85
1688751300000|2023-07-07 17:35:00|14215.3|14214.3|14216|14215|14217.5|14216.5|14215.1|14214.1|99
1688751600000|2023-07-07 17:40:00|14215.9|14214.9|14215.7|14214.7|14217.1|14216.1|14215.2|14214.2|90
1688751900000|2023-07-07 17:45:00|14215.5|14214.8|14215.5|14214.5|14218.1|14217.1|14214.6|14213.6|83
1688752200000|2023-07-07 17:50:00|14215.3|14214.3|14212|14211|14215.5|14214.6|14210.2|14209.2|127
1688752500000|2023-07-07 17:55:00|14211.8|14210.8|14215.5|14214.5|14215.9|14214.9|14211.5|14210.5|128
1688752800000|2023-07-07 18:00:00|14215.6|14214.6|14215.1|14214.1|14216.4|14215.4|14213.9|14212.9|133
1688753100000|2023-07-07 18:05:00|14215.2|14214.2|14215.7|14214.7|14217.2|14216.2|14214.6|14213.6|122
1688753400000|2023-07-07 18:10:00|14215.6|14214.6|14214.6|14213.9|14216.2|14215.2|14213.9|14213.2|87
1688753700000|2023-07-07 18:15:00|14215.1|14214.4|14215.8|14214.8|14216.1|14215.2|14214.2|14213.5|84
1688754000000|2023-07-07 18:20:00|14215.6|14214.9|14214.6|14213.6|14216.1|14215.1|14214|14213|80
1688754300000|2023-07-07 18:25:00|14214.7|14213.7|14215.2|14214.2|14215.9|14214.9|14214.4|14213.4|64
1688754600000|2023-07-07 18:30:00|14215.3|14214.3|14215.9|14214.9|14216.3|14215.3|14214.7|14213.7|64
1688754900000|2023-07-07 18:35:00|14216|14215|14214.7|14213.7|14216|14215.1|14213.9|14212.9|36
1688755200000|2023-07-07 18:40:00|14214.8|14213.8|14213.8|14212.8|14215.8|14214.8|14213.1|14212.1|113
1688755500000|2023-07-07 18:45:00|14214|14213|14215.1|14214.4|14216.1|14215.1|14213.9|14212.9|83
1688755800000|2023-07-07 18:50:00|14214.7|14214|14212.6|14211.6|14215.7|14214.7|14212.6|14211.6|74
1688756100000|2023-07-07 18:55:00|14212.7|14211.7|14213.4|14212.7|14215.8|14214.8|14212.6|14211.6|109
1688756400000|2023-07-07 19:00:00|14213.5|14212.8|14215.3|14214.6|14215.8|14215.1|14212.9|14211.9|82
1688756700000|2023-07-07 19:05:00|14215.4|14214.7|14213.6|14212.6|14216.1|14215.4|14213.2|14212.2|40
1688757000000|2023-07-07 19:10:00|14213.5|14212.5|14214.5|14213.5|14214.7|14213.7|14213.4|14212.5|77
1688757300000|2023-07-07 19:15:00|14214.6|14213.6|14214.7|14213.7|14214.8|14213.8|14213.5|14212.5|70
1688757600000|2023-07-07 19:20:00|14214.6|14213.6|14211.9|14210.9|14214.7|14213.8|14211.8|14210.8|78
1688757900000|2023-07-07 19:25:00|14212|14211|14212.2|14211.2|14213|14212|14210.5|14209.5|97
1688758200000|2023-07-07 19:30:00|14212.4|14211.4|14212|14211|14212.4|14211.4|14211.4|14210.4|71
1688758500000|2023-07-07 19:35:00|14212.2|14211.2|14211.9|14210.9|14212.5|14211.5|14211.5|14210.5|86
1688758800000|2023-07-07 19:40:00|14212|14211|14213|14212|14214.1|14213.1|14211.9|14210.9|60
1688759100000|2023-07-07 19:45:00|14213.1|14212.1|14211.9|14210.9|14214.1|14213.1|14211.7|14210.7|120
1688759400000|2023-07-07 19:50:00|14212|14211|14212.5|14211.5|14214.1|14213.1|14212|14211|106
1688759700000|2023-07-07 19:55:00|14212.4|14211.4|14213.8|14212.8|14213.8|14212.8|14211.4|14210.4|165
1688760000000|2023-07-07 20:00:00|14214.3|14212.7|14210.4|14209.4|14214.7|14213.3|14209.9|14208.9|203
1688760300000|2023-07-07 20:05:00|14210.3|14209.3|14211.1|14210.1|14211.3|14210.3|14209.4|14208.4|86
1688760600000|2023-07-07 20:10:00|14211.2|14210.2|14211.6|14210.6|14212.1|14211.1|14211.1|14210.1|105
1688760900000|2023-07-07 20:15:00|14211.5|14210.5|14211.9|14210.9|14212.3|14211.3|14211.4|14210.4|55
1688761200000|2023-07-07 20:20:00|14212|14211|14211|14210|14212.8|14211.8|14210.6|14209.6|93
1688761500000|2023-07-07 20:25:00|14210.9|14209.9|14208.5|14207.5|14211.2|14210.2|14207.9|14206.9|121
1688761800000|2023-07-07 20:30:00|14208.4|14207.4|14212.2|14211.2|14212.8|14211.8|14208.4|14207.4|88
1688762100000|2023-07-07 20:35:00|14212.1|14211.1|14211.8|14210.8|14212.6|14211.6|14211.1|14210.1|110
1688762400000|2023-07-07 20:40:00|14211.9|14210.9|14209.2|14208.2|14212.3|14211.3|14208.5|14207.5|85
1688762700000|2023-07-07 20:45:00|14209.3|14208.3|14209.9|14208.9|14210.9|14209.9|14209.3|14208.3|167
1688763000000|2023-07-07 20:50:00|14210|14209|14212.5|14207.9|14213.8|14210.8|14209.9|14206.9|169
1688763300000|2023-07-07 20:55:00|14212.9|14207.6|14217.5|14210.8|14223.1|14216.4|14212.1|14206.8|253
1688932800000|2023-07-09 20:00:00|14234.1|14222.1|14233.3|14221.3|14234.1|14222.1|14233.3|14221.3|3
1688933100000|2023-07-09 20:05:00|14233.8|14221.8|14233.8|14221.8|14233.8|14221.8|14233.8|14221.8|1
1688933400000|2023-07-09 20:10:00|14235.9|14223.9|14236.3|14224.3|14236.3|14224.3|14235.9|14223.9|2
1688933700000|2023-07-09 20:15:00|14235.9|14223.9|14235.9|14223.9|14235.9|14223.9|14235.9|14223.9|1
1688934600000|2023-07-09 20:30:00|14229.5|14217.5|14228.9|14216.9|14229.5|14217.5|14228.9|14216.9|4
1688934900000|2023-07-09 20:35:00|14226.6|14214.6|14225.3|14213.3|14226.6|14214.6|14225.3|14213.3|4
1688936100000|2023-07-09 20:55:00|14225.6|14212.9|14226.3|14213.6|14226.4|14213.7|14224.9|14212.2|6
1688936400000|2023-07-09 21:00:00|14226|14213.3|14225.9|14213.2|14226|14216.3|14223|14213.2|6
1688936700000|2023-07-09 21:05:00|14225.5|14212.8|14222|14215.3|14229.2|14216.8|14221.7|14212.2|33
1688937000000|2023-07-09 21:10:00|14222.2|14215.5|14222.2|14215.5|14222.8|14216.1|14221.4|14214.7|28
1688937300000|2023-07-09 21:15:00|14222.3|14215.6|14219.4|14212.7|14222.3|14215.6|14218.5|14211.8|34
1688937600000|2023-07-09 21:20:00|14219.2|14212.5|14219.1|14212.4|14219.5|14212.8|14219.1|14212.4|14
1688937900000|2023-07-09 21:25:00|14219.3|14212.6|14219.3|14212.6|14219.3|14212.6|14218.9|14212.2|11
1688938200000|2023-07-09 21:30:00|14219.2|14212.5|14219.2|14212.5|14219.3|14212.6|14219.1|14212.4|10
1688938500000|2023-07-09 21:35:00|14219.3|14212.6|14219.4|14212.7|14219.6|14212.9|14219.2|14212.5|8
1688938800000|2023-07-09 21:40:00|14219.7|14213|14219.8|14213.1|14219.9|14213.2|14219.1|14212.4|36
1688939100000|2023-07-09 21:45:00|14219.6|14212.9|14220|14213.3|14220|14213.3|14218.8|14212.1|30
1688939400000|2023-07-09 21:50:00|14218.9|14212.2|14218.8|14212.1|14219.5|14212.8|14217.5|14210.8|42
1688939700000|2023-07-09 21:55:00|14218.9|14212.2|14219|14212.3|14220|14213.3|14218.7|14212|71
1688940000000|2023-07-09 22:00:00|14219.3|14212.6|14225.1|14218.4|14232.6|14225.9|14218.4|14211.7|370
1688940300000|2023-07-09 22:05:00|14224.8|14218.8|14221.7|14216.2|14224.8|14221.1|14220.1|14214.1|130
1688940600000|2023-07-09 22:10:00|14221.3|14216|14220.7|14215.2|14222.8|14216.8|14218.6|14213.2|192
1688940900000|2023-07-09 22:15:00|14222|14216|14226.1|14222.3|14227.2|14223.9|14221.7|14216|261
1688941200000|2023-07-09 22:20:00|14226.2|14222.2|14222.6|14219.5|14227.8|14225.7|14221.7|14218.6|298
1688941500000|2023-07-09 22:25:00|14222.7|14219.6|14227|14224.1|14227.5|14224.4|14219.2|14216.8|342
1688941800000|2023-07-09 22:30:00|14226.9|14224.2|14227.3|14225.1|14229.7|14227.2|14225.9|14223|287
1688942100000|2023-07-09 22:35:00|14227.2|14225|14224.6|14222.5|14227.3|14225|14222.2|14220.2|240
1688942400000|2023-07-09 22:40:00|14224.5|14222.3|14219.9|14217.8|14225.1|14222.9|14218.9|14216.5|278
1688942700000|2023-07-09 22:45:00|14219.6|14217.5|14221.8|14219.6|14223.3|14221.4|14218|14215.9|248
1688943000000|2023-07-09 22:50:00|14221.6|14219.4|14220.4|14218.6|14222.1|14220|14218.3|14216.3|181
1688943300000|2023-07-09 22:55:00|14220.5|14218.5|14220.4|14218.3|14222.1|14220.1|14218.8|14216.8|211
1688943600000|2023-07-09 23:00:00|14221.4|14219.4|14218.4|14216.8|14225.1|14223.3|14216.5|14214.7|341
1688943900000|2023-07-09 23:05:00|14218|14217|14223.9|14222.3|14223.9|14222.8|14217.9|14216.4|179
1688944200000|2023-07-09 23:10:00|14224.1|14222.5|14224|14223|14225.1|14224|14223.9|14222.3|110
1688944500000|2023-07-09 23:15:00|14223.9|14222.9|14221.9|14220.9|14224|14223|14221.1|14220.1|85
1688944800000|2023-07-09 23:20:00|14221.7|14220.7|14222.9|14221.9|14224.8|14223.8|14221.7|14220.5|103
1688945100000|2023-07-09 23:25:00|14223|14222|14227.1|14226.1|14227.9|14226.9|14222.9|14221.6|88
1688945400000|2023-07-09 23:30:00|14227|14226|14227.9|14226.9|14229|14228|14225.2|14224.2|160
1688945700000|2023-07-09 23:35:00|14228.1|14227.1|14228.2|14227.2|14229.7|14228.5|14226|14225|162
1688946000000|2023-07-09 23:40:00|14228.3|14227.3|14222.5|14221.5|14228.3|14227.3|14222.4|14221.4|181
1688946300000|2023-07-09 23:45:00|14222.8|14221.3|14221.6|14220.1|14225.4|14224.4|14220.7|14219.7|229
1688946600000|2023-07-09 23:50:00|14221.2|14220|14223.6|14222.6|14224.1|14223.1|14219.9|14218.9|144
1688946900000|2023-07-09 23:55:00|14223.5|14222.5|14222|14221|14223.8|14222.8|14220.5|14219.5|115
1688947200000|2023-07-10 00:00:00|14221.5|14220.5|14230.9|14229.9|14234.1|14233.1|14212.7|14211.7|445
1688947500000|2023-07-10 00:05:00|14230.8|14229.8|14240.9|14239.9|14241.1|14240.1|14227.7|14226.7|349
1688947800000|2023-07-10 00:10:00|14241|14240|14244.9|14243.9|14247|14246|14240.8|14239.8|354
1688948100000|2023-07-10 00:15:00|14245|14244|14245.2|14244.2|14246.9|14245.9|14241.7|14240.7|295
1688948400000|2023-07-10 00:20:00|14245.1|14244.1|14243.7|14242.7|14249.1|14248.1|14239.9|14238.9|293
1688948700000|2023-07-10 00:25:00|14244.4|14243.4|14243.5|14242.5|14247.8|14246.8|14242.8|14241.8|272
1688949000000|2023-07-10 00:30:00|14243.4|14242.4|14242.8|14241.8|14243.7|14242.7|14236.9|14235.9|253
1688949300000|2023-07-10 00:35:00|14242.9|14241.9|14248.4|14247.4|14249.2|14248.2|14240.9|14239.9|288
1688949600000|2023-07-10 00:40:00|14248.5|14247.5|14250.4|14249.4|14250.9|14249.9|14245.8|14244.8|359
1688949900000|2023-07-10 00:45:00|14250.3|14249.3|14248.8|14247.8|14254.9|14253.9|14246.5|14245.5|349
1688950200000|2023-07-10 00:50:00|14248.7|14247.7|14247.8|14246.8|14250.7|14249.7|14238.1|14237.1|534
1688950500000|2023-07-10 00:55:00|14248.2|14247.2|14249.7|14248.7|14253.8|14252.8|14245.8|14244.8|421
1688950800000|2023-07-10 01:00:00|14249.8|14248.8|14247.8|14246.8|14252.7|14251.7|14247.3|14246.3|325
1688951100000|2023-07-10 01:05:00|14247.7|14246.7|14250|14249|14255.7|14254.7|14247.5|14246.5|330
1688951400000|2023-07-10 01:10:00|14250.4|14249.4|14254.9|14253.9|14257.1|14256.1|14249.8|14248.8|357
1688951700000|2023-07-10 01:15:00|14254.8|14253.8|14261.4|14260.4|14262|14261|14250.1|14249.1|311
1688952000000|2023-07-10 01:20:00|14261.3|14260.3|14256.3|14255.3|14261.8|14261|14255.8|14254.8|313
1688952300000|2023-07-10 01:25:00|14255.8|14254.8|14259.6|14258.6|14260|14259|14253.8|14252.8|252
1688952600000|2023-07-10 01:30:00|14259.8|14258.8|14259.5|14258.5|14262.3|14261.3|14256.8|14255.8|247
1688952900000|2023-07-10 01:35:00|14259.4|14258.4|14251.7|14250.7|14259.7|14258.7|14248.8|14247.8|464
1688953200000|2023-07-10 01:40:00|14251.6|14250.6|14246.7|14245.7|14253.6|14252.6|14245.1|14244.1|309
1688953500000|2023-07-10 01:45:00|14246.5|14245.5|14248.4|14247.4|14248.6|14247.6|14243.5|14242.5|195
1688953800000|2023-07-10 01:50:00|14247.9|14246.9|14251.2|14250.2|14252.8|14251.8|14247.7|14246.7|254
1688954100000|2023-07-10 01:55:00|14251.3|14250.3|14251|14250|14254.4|14253.4|14249.6|14248.6|259
1688954400000|2023-07-10 02:00:00|14250.5|14249.5|14255.7|14254.7|14257.4|14256.4|14247.7|14246.7|294
1688954700000|2023-07-10 02:05:00|14255.6|14254.6|14262.4|14261.4|14264.8|14263.8|14255.6|14254.6|241
1688955000000|2023-07-10 02:10:00|14262.5|14261.5|14266.7|14265.7|14267.4|14266.4|14261.8|14260.8|267
1688955300000|2023-07-10 02:15:00|14267|14266|14269.7|14268.7|14270|14269|14264.9|14263.9|231
1688955600000|2023-07-10 02:20:00|14269.8|14268.8|14273|14272|14276.1|14275.1|14269.8|14268.8|326
1688955900000|2023-07-10 02:25:00|14273.1|14272.1|14279.1|14278.1|14280|14279|14272.8|14271.8|274
1688956200000|2023-07-10 02:30:00|14279.2|14278.2|14279|14278|14280.8|14279.8|14277.5|14276.5|241
1688956500000|2023-07-10 02:35:00|14278.9|14277.9|14275.7|14274.7|14278.9|14277.9|14274.6|14273.6|253
1688956800000|2023-07-10 02:40:00|14275.8|14274.8|14284.1|14283.1|14285.4|14284.4|14275.8|14274.8|265
1688957100000|2023-07-10 02:45:00|14284|14283|14284.6|14283.6|14291|14290|14283.4|14282.4|375
1688957400000|2023-07-10 02:50:00|14284.7|14283.7|14281.9|14280.9|14284.7|14283.7|14276.5|14275.5|266
1688957700000|2023-07-10 02:55:00|14282|14281|14282.1|14281.1|14283.3|14282.3|14277.1|14276.1|210
1688958000000|2023-07-10 03:00:00|14282.4|14281.4|14282.8|14281.8|14283.8|14282.8|14278.3|14277.3|205
1688958300000|2023-07-10 03:05:00|14282.9|14281.9|14281.4|14280.4|14289.1|14288.1|14276.7|14275.6|381
1688958600000|2023-07-10 03:10:00|14281.5|14280.5|14277.6|14276.6|14282.2|14281.2|14277.6|14276.4|329
1688958900000|2023-07-10 03:15:00|14277.8|14276.3|14280.6|14279.6|14280.8|14279.8|14275.9|14274.6|250
1688959200000|2023-07-10 03:20:00|14280.4|14279.4|14278.7|14277.7|14280.4|14279.4|14276.1|14275|249
1688959500000|2023-07-10 03:25:00|14279.6|14278.6|14278.3|14276.8|14279.6|14278.6|14276|14274.9|179
1688959800000|2023-07-10 03:30:00|14277.9|14276.9|14277.8|14276.8|14278|14277|14273.4|14272.4|242
1688960100000|2023-07-10 03:35:00|14277.7|14276.7|14276.3|14275.3|14277.8|14276.8|14274.3|14273.2|147
1688960400000|2023-07-10 03:40:00|14276.2|14275.2|14276|14275|14277.3|14276.3|14273|14272|217
1688960700000|2023-07-10 03:45:00|14276.1|14275.1|14273.7|14272.7|14276.1|14275.1|14271.2|14270.2|178
1688961000000|2023-07-10 03:50:00|14273.6|14272.6|14272.1|14271.1|14274.1|14273.1|14270.4|14269.4|182
1688961300000|2023-07-10 03:55:00|14272.3|14271.3|14277.7|14276.7|14279.3|14278|14271.4|14270.4|217
1688961600000|2023-07-10 04:00:00|14277.8|14276.8|14284.1|14283.1|14284.1|14283.1|14277.8|14276.8|178
1688961900000|2023-07-10 04:05:00|14283.9|14282.9|14283|14282|14285|14284|14281.3|14280.3|165
1688962200000|2023-07-10 04:10:00|14282.9|14281.9|14286.7|14285.7|14287.7|14286.7|14281.6|14280.6|171
1688962500000|2023-07-10 04:15:00|14286.6|14285.6|14287.8|14286.8|14289.2|14288.2|14285|14284|159
1688962800000|2023-07-10 04:20:00|14287.7|14286.7|14286|14285|14288.3|14287.3|14284.3|14283.3|152
1688963100000|2023-07-10 04:25:00|14285.9|14284.9|14285.9|14284.9|14287|14286|14284.6|14283.6|107
1688963400000|2023-07-10 04:30:00|14285.7|14284.7|14290|14289|14293.4|14292.4|14285.6|14284.6|169
1688963700000|2023-07-10 04:35:00|14290.1|14289.1|14297.5|14296.5|14298.5|14296.8|14290|14289|243
1688964000000|2023-07-10 04:40:00|14297.4|14296.4|14298.7|14297.7|14300.2|14299.2|14295.8|14294.8|217
1688964300000|2023-07-10 04:45:00|14298.8|14297.8|14297.1|14296.1|14301.2|14300.2|14295.7|14294.7|188
1688964600000|2023-07-10 04:50:00|14297.2|14296.2|14297.9|14296.9|14299.8|14298.8|14296.3|14295.3|129
1688964900000|2023-07-10 04:55:00|14297.8|14296.8|14299.5|14298|14301.1|14300.1|14297|14296|189
1688965200000|2023-07-10 05:00:00|14299.2|14298.2|14292.3|14291.3|14299.3|14298.3|14292.3|14291.3|221
1688965500000|2023-07-10 05:05:00|14292.1|14291.1|14292.7|14291.7|14296.1|14295.1|14290.2|14289.2|232
1688965800000|2023-07-10 05:10:00|14291.9|14290.9|14290|14289|14293.4|14292.4|14289.6|14288.6|208
1688966100000|2023-07-10 05:15:00|14289.9|14288.9|14286.5|14285.5|14291.1|14290.1|14285.4|14284.4|222
1688966400000|2023-07-10 05:20:00|14286.7|14285.7|14291.6|14290.6|14291.8|14290.8|14286.4|14285.4|187
1688966700000|2023-07-10 05:25:00|14291.5|14290.5|14295.7|14294.7|14297.1|14296.1|14290.9|14289.9|208
1688967000000|2023-07-10 05:30:00|14295.3|14294.3|14295.9|14294.9|14296.5|14295.5|14291.9|14290.9|216
1688967300000|2023-07-10 05:35:00|14295.8|14294.8|14296.2|14295.2|14298.8|14297.8|14294.5|14293.5|246
1688967600000|2023-07-10 05:40:00|14296.1|14295.1|14288.9|14287.9|14296.1|14295.1|14287.1|14286.1|254
1688967900000|2023-07-10 05:45:00|14288.8|14287.8|14279.4|14278.4|14289.2|14288.2|14277.4|14276.4|302
1688968200000|2023-07-10 05:50:00|14279.3|14278.3|14273.4|14272.4|14284.3|14283.3|14273.4|14272.4|332
1688968500000|2023-07-10 05:55:00|14273|14272|14275|14274|14276.1|14275.1|14269.9|14268.9|446
1688968800000|2023-07-10 06:00:00|14274.3|14273.3|14265.9|14264.9|14275|14274.2|14261.9|14260.9|485
1688969100000|2023-07-10 06:05:00|14265.8|14264.8|14258.9|14257.9|14267.7|14266.8|14258.5|14257.5|265
1688969400000|2023-07-10 06:10:00|14259|14258|14260.9|14259.9|14262.4|14261.4|14257.8|14256.8|244
1688969700000|2023-07-10 06:15:00|14260.8|14259.8|14258.9|14257.9|14264.2|14263.2|14258.7|14257.7|246
1688970000000|2023-07-10 06:20:00|14258.8|14257.8|14253|14252|14258.8|14257.8|14250.9|14249.9|247
1688970300000|2023-07-10 06:25:00|14253.1|14252.1|14250.5|14249.5|14258.1|14257.1|14250.1|14249.1|317
1688970600000|2023-07-10 06:30:00|14249.9|14248.9|14245.2|14244.5|14252.8|14251.8|14243.1|14242.1|303
1688970900000|2023-07-10 06:35:00|14245.4|14244.7|14245.7|14244.7|14247|14246|14242|14241|286
1688971200000|2023-07-10 06:40:00|14245.9|14244.9|14250.9|14250.2|14251.2|14250.5|14244.6|14243.6|296
1688971500000|2023-07-10 06:45:00|14251|14250.3|14246|14245|14253.5|14252.5|14242.9|14241.9|340
1688971800000|2023-07-10 06:50:00|14246.1|14245.1|14241.2|14240.2|14247.4|14246.4|14241|14240|310
1688972100000|2023-07-10 06:55:00|14241.1|14240.1|14244.7|14243.7|14244.9|14244.1|14240.2|14239.2|323
1688972400000|2023-07-10 07:00:00|14245.6|14244.6|14244.9|14243.9|14249.6|14248.6|14243.1|14242.1|539
1688972700000|2023-07-10 07:05:00|14245.9|14244.9|14244.9|14243.9|14249.4|14248.4|14241|14240|353
1688973000000|2023-07-10 07:10:00|14245|14244|14236.9|14235.9|14250.7|14249.7|14235.9|14234.9|455
1688973300000|2023-07-10 07:15:00|14237|14236|14232|14231|14239|14238.1|14231|14230|402
1688973600000|2023-07-10 07:20:00|14231.9|14230.9|14224.7|14223.7|14233.1|14232.1|14224.7|14223.7|438
1688973900000|2023-07-10 07:25:00|14225.7|14224.7|14232.4|14231.4|14234.2|14233.5|14224.7|14223.7|393
1688974200000|2023-07-10 07:30:00|14232.2|14231.2|14236.1|14235.4|14237.8|14236.8|14230.8|14229.8|377
1688974500000|2023-07-10 07:35:00|14236|14235|14235.3|14234.6|14240|14239|14233.6|14232.6|295
1688974800000|2023-07-10 07:40:00|14235.4|14234.7|14240.7|14240|14241.2|14240.5|14234.7|14233.7|308
1688975100000|2023-07-10 07:45:00|14240.6|14239.9|14238.2|14237.2|14241.1|14240.4|14235.3|14234.3|278
1688975400000|2023-07-10 07:50:00|14238.3|14237.3|14234.2|14233.2|14240|14239.3|14233.3|14232.3|273
1688975700000|2023-07-10 07:55:00|14234.3|14233.3|14229.8|14229.1|14234.5|14233.5|14229.4|14228.6|246
1688976000000|2023-07-10 08:00:00|14230|14229.3|14237.9|14237.2|14237.9|14237.2|14229.5|14228.8|253
1688976300000|2023-07-10 08:05:00|14238|14237.3|14239.3|14238.6|14239.4|14238.7|14232.4|14231.7|268
1688976600000|2023-07-10 08:10:00|14239.4|14238.7|14242.1|14241.4|14244|14243.3|14239.3|14238.5|317
1688976900000|2023-07-10 08:15:00|14242|14241.3|14246.2|14245.2|14247.2|14246.5|14241.7|14241|228
1688977200000|2023-07-10 08:20:00|14245.7|14244.7|14245|14244|14246.6|14245.7|14244|14243.3|243
1688977500000|2023-07-10 08:25:00|14245.1|14244.1|14244|14243.3|14246.3|14245.3|14239.8|14238.8|306
1688977800000|2023-07-10 08:30:00|14243.5|14242.8|14247.1|14246.4|14247.6|14246.9|14240.3|14239.3|240
1688978100000|2023-07-10 08:35:00|14247.6|14246.9|14249.4|14248.4|14252|14251|14244.5|14243.8|211
1688978400000|2023-07-10 08:40:00|14249.3|14248.3|14244.1|14243.1|14249.6|14248.6|14244.1|14243.1|198
1688978700000|2023-07-10 08:45:00|14244.3|14243.3|14242.4|14241.7|14246.2|14245.2|14240.8|14239.8|201
1688979000000|2023-07-10 08:50:00|14242.8|14242.1|14240.9|14240.2|14244.4|14243.4|14240.7|14240|221
1688979300000|2023-07-10 08:55:00|14241|14240.3|14232.3|14231.6|14241.2|14240.5|14231.9|14230.9|228
1688979600000|2023-07-10 09:00:00|14232.2|14231.5|14230.1|14229.4|14235.4|14234.4|14229.9|14229.1|268
1688979900000|2023-07-10 09:05:00|14230.2|14229.5|14232.3|14231.6|14234.2|14233.5|14227.9|14227|247
1688980200000|2023-07-10 09:10:00|14232.4|14231.7|14229.1|14228.4|14232.5|14231.8|14227.5|14226.8|203
1688980500000|2023-07-10 09:15:00|14229.3|14228.6|14233.4|14232.4|14233.6|14232.6|14228.5|14227.5|243
1688980800000|2023-07-10 09:20:00|14233.6|14232.6|14231.2|14230.2|14236.9|14235.9|14231|14230|253
1688981100000|2023-07-10 09:25:00|14231.1|14230.1|14234.2|14233.2|14235.3|14234.3|14230.3|14229.3|176
1688981400000|2023-07-10 09:30:00|14234.4|14233.7|14240.8|14239.8|14241.3|14240.3|14234.2|14233.2|213
1688981700000|2023-07-10 09:35:00|14240.6|14239.6|14244.7|14243.7|14245.5|14244.5|14238|14237|173
1688982000000|2023-07-10 09:40:00|14244.8|14243.8|14245.6|14244.6|14247.5|14246.5|14244.4|14243.4|187
1688982300000|2023-07-10 09:45:00|14245.4|14244.4|14248.3|14247.3|14248.5|14247.5|14244.7|14243.7|199
1688982600000|2023-07-10 09:50:00|14249|14248|14249.4|14248.4|14253.9|14252.9|14247.8|14246.8|238
1688982900000|2023-07-10 09:55:00|14248.9|14247.9|14249.7|14248.7|14250.6|14249.6|14247.9|14247.2|214
1688983200000|2023-07-10 10:00:00|14249.6|14248.6|14247.6|14246.6|14250|14249|14246.1|14245.1|190
1688983500000|2023-07-10 10:05:00|14248.3|14247.3|14251|14250.3|14252.3|14251.6|14246.8|14245.8|159
1688983800000|2023-07-10 10:10:00|14250.8|14250.1|14257.2|14256.5|14257.6|14256.6|14250.8|14250.1|130
1688984100000|2023-07-10 10:15:00|14257.1|14256.1|14259.4|14258.4|14260.5|14259.5|14255.7|14254.7|130
1688984400000|2023-07-10 10:20:00|14259.5|14258.5|14258.2|14257.2|14259.7|14258.7|14255.4|14254.4|132
1688984700000|2023-07-10 10:25:00|14258.3|14257.3|14257.7|14256.7|14259.7|14258.7|14257|14256|131
1688985000000|2023-07-10 10:30:00|14258.1|14257.1|14255.3|14254.3|14258.7|14257.7|14254.1|14253.1|178
1688985300000|2023-07-10 10:35:00|14255.2|14254.2|14250.8|14249.8|14256.3|14255.3|14250.8|14249.8|159
1688985600000|2023-07-10 10:40:00|14250.7|14249.7|14247.4|14246.4|14251.4|14250.4|14247.2|14246.2|150
1688985900000|2023-07-10 10:45:00|14248.1|14247.1|14245.9|14244.9|14249.3|14248.3|14245.8|14244.8|178
1688986200000|2023-07-10 10:50:00|14245.8|14244.8|14243.6|14242.6|14246.3|14245.3|14243.5|14242.5|188
1688986500000|2023-07-10 10:55:00|14243.7|14242.7|14245.4|14244.4|14247.1|14246.1|14243.2|14242.2|219
1688986800000|2023-07-10 11:00:00|14245.5|14244.5|14246.6|14245.9|14248.7|14247.7|14243.6|14242.6|260
1688987100000|2023-07-10 11:05:00|14246.5|14245.8|14244|14243.3|14246.5|14245.8|14243.9|14242.9|181
1688987400000|2023-07-10 11:10:00|14244.1|14243.4|14237.3|14236.3|14244.4|14243.7|14236.3|14235.3|176
1688987700000|2023-07-10 11:15:00|14237.4|14236.4|14237.5|14236.5|14239.2|14238.2|14234.3|14233.3|224
1688988000000|2023-07-10 11:20:00|14237.2|14236.2|14235|14234|14240.9|14239.9|14234.1|14233.1|216
1688988300000|2023-07-10 11:25:00|14235.1|14234.1|14227.2|14226.2|14235.5|14234.5|14227|14226|273
1688988600000|2023-07-10 11:30:00|14226.7|14226|14223.9|14222.9|14229.3|14228.3|14223|14222|230
1688988900000|2023-07-10 11:35:00|14223.6|14222.6|14226.2|14225.2|14226.2|14225.2|14222.4|14221.4|245
1688989200000|2023-07-10 11:40:00|14226.3|14225.3|14225|14224|14227.4|14226.4|14224.3|14223.3|251
1688989500000|2023-07-10 11:45:00|14224.9|14223.9|14224.5|14223.5|14225.6|14224.6|14221.2|14220.2|210
1688989800000|2023-07-10 11:50:00|14224.4|14223.4|14227.1|14226.1|14231.6|14230.6|14224|14223|225
1688990100000|2023-07-10 11:55:00|14226.8|14225.8|14213.8|14212.8|14229.5|14228.5|14213.4|14212.5|301
1688990400000|2023-07-10 12:00:00|14213.7|14212.7|14212.3|14211.3|14214.2|14213.2|14207.8|14207.1|382
1688990700000|2023-07-10 12:05:00|14212.2|14211.2|14214.6|14213.6|14214.6|14213.6|14211.9|14210.9|301
1688991000000|2023-07-10 12:10:00|14214.5|14213.5|14219.4|14218.4|14221.1|14220.1|14214.3|14213.3|273
1688991300000|2023-07-10 12:15:00|14219.6|14218.6|14226|14225|14226.2|14225.2|14218.8|14217.8|357
1688991600000|2023-07-10 12:20:00|14226.6|14225.6|14233.8|14232.8|14236.1|14235.3|14226.6|14225.6|533
1688991900000|2023-07-10 12:25:00|14233.6|14232.6|14240.9|14239.9|14242.3|14241.3|14232.3|14231.3|359
1688992200000|2023-07-10 12:30:00|14240.8|14239.8|14244.3|14243.3|14250.3|14249.6|14240.4|14239.4|427
1688992500000|2023-07-10 12:35:00|14244.5|14243.5|14246.4|14245.4|14250.6|14249.9|14243|14242|387
1688992800000|2023-07-10 12:40:00|14246.5|14245.5|14246.2|14245.2|14249.6|14248.6|14243.2|14242.2|392
1688993100000|2023-07-10 12:45:00|14246.3|14245.3|14249.2|14248.2|14252.1|14251.1|14246.2|14245.2|451
1688993400000|2023-07-10 12:50:00|14249.3|14248.3|14248|14247|14252|14251|14245.9|14245.2|321
1688993700000|2023-07-10 12:55:00|14248.1|14247.1|14242.5|14241.5|14249|14248.2|14242.1|14241.1|350
1688994000000|2023-07-10 13:00:00|14242.4|14241.4|14241.1|14240.1|14242.4|14241.4|14233.6|14232.6|456
1688994300000|2023-07-10 13:05:00|14240.9|14239.9|14227.7|14226.7|14240.9|14239.9|14227.7|14226.7|365
1688994600000|2023-07-10 13:10:00|14227.6|14226.6|14218.4|14217.4|14230.1|14229.1|14217.7|14216.7|432
1688994900000|2023-07-10 13:15:00|14218.3|14217.3|14205.5|14204.5|14220.6|14219.6|14202.2|14201.2|518
1688995200000|2023-07-10 13:20:00|14204.7|14203.7|14194.5|14193.5|14206.6|14205.6|14192.4|14191.4|527
1688995500000|2023-07-10 13:25:00|14194.3|14193.3|14186.8|14185.8|14194.3|14193.3|14185|14183.7|526
1688995800000|2023-07-10 13:30:00|14186.2|14185.2|14184.1|14183.1|14189.2|14187.9|14177.9|14176.9|761
1688996100000|2023-07-10 13:35:00|14184.8|14183.8|14182|14181|14187.1|14186|14180.7|14179.7|487
1688996400000|2023-07-10 13:40:00|14182.1|14181.1|14181.9|14180.9|14192.1|14191.1|14178.8|14177.8|539
1688996700000|2023-07-10 13:45:00|14182.6|14181.6|14166.7|14165.7|14182.9|14181.9|14166.3|14165.3|502
1688997000000|2023-07-10 13:50:00|14167|14166|14171.7|14170.7|14174.2|14173.2|14163.9|14162.9|481
1688997300000|2023-07-10 13:55:00|14172|14171|14172.3|14171.3|14175.1|14174.1|14164.7|14163.7|551
1688997600000|2023-07-10 14:00:00|14172.2|14171.2|14167.1|14166.1|14173.4|14172.2|14163.5|14162.5|593
1688997900000|2023-07-10 14:05:00|14167.2|14166.2|14163.2|14162.2|14177|14176|14161.4|14160.4|626
1688998200000|2023-07-10 14:10:00|14163.1|14162.1|14162|14161|14167.7|14166.7|14161.3|14160.3|489
1688998500000|2023-07-10 14:15:00|14161.9|14160.9|14162|14161|14166.2|14165.2|14156.6|14155.6|454
1688998800000|2023-07-10 14:20:00|14161.9|14160.9|14165.4|14164.4|14167.3|14166.3|14160|14159|461
1688999100000|2023-07-10 14:25:00|14165.3|14164.3|14165.8|14164.8|14168.7|14167.7|14161.6|14160.6|362
1688999400000|2023-07-10 14:30:00|14165.7|14164.7|14164.7|14163.7|14170.4|14169.4|14164.3|14163.3|409
1688999700000|2023-07-10 14:35:00|14164.6|14163.6|14176.6|14175.6|14178.7|14177.8|14164.6|14163.6|406
1689000000000|2023-07-10 14:40:00|14176.7|14175.7|14176.8|14175.8|14180.4|14179.5|14175.5|14174.5|353
1689000300000|2023-07-10 14:45:00|14176.9|14175.9|14172.4|14171.4|14181.5|14180.8|14170.4|14169.4|388
1689000600000|2023-07-10 14:50:00|14172.5|14171.5|14172.5|14171.5|14173|14172.1|14168.6|14167.6|466
1689000900000|2023-07-10 14:55:00|14172.6|14171.6|14170.1|14169.4|14178|14177|14168.3|14167.3|599
1689001200000|2023-07-10 15:00:00|14170.2|14169.5|14163.6|14162.6|14170.5|14169.5|14163.6|14162.6|538
1689001500000|2023-07-10 15:05:00|14163.5|14162.5|14163.8|14162.8|14164.5|14163.5|14160.8|14159.8|289
1689001800000|2023-07-10 15:10:00|14163.7|14162.7|14158.1|14157.1|14164.1|14163.4|14154.8|14153.8|380
1689002100000|2023-07-10 15:15:00|14158|14157|14161|14160|14163.2|14162.2|14157.6|14156.6|300
1689002400000|2023-07-10 15:20:00|14160.9|14159.9|14155.8|14154.8|14162.8|14161.8|14155.8|14154.8|347
1689002700000|2023-07-10 15:25:00|14155.6|14154.6|14153.9|14152.9|14157.7|14156.7|14153.7|14152.7|295
1689003000000|2023-07-10 15:30:00|14153.8|14152.8|14155|14154|14157.1|14156.1|14152.3|14151.3|259
1689003300000|2023-07-10 15:35:00|14154.9|14153.9|14154.9|14153.9|14156.1|14155.1|14154.1|14153.1|252
1689003600000|2023-07-10 15:40:00|14155|14154|14157.7|14156.7|14158.7|14157.7|14153.5|14152.5|241
1689003900000|2023-07-10 15:45:00|14157.9|14156.9|14157.8|14156.8|14159.8|14158.8|14155.5|14154.5|233
1689004200000|2023-07-10 15:50:00|14157.9|14156.9|14153.8|14152.8|14157.9|14156.9|14153.3|14152.3|249
1689004500000|2023-07-10 15:55:00|14153.7|14152.7|14156.9|14155.9|14157.2|14156.4|14153.7|14152.7|268
1689004800000|2023-07-10 16:00:00|14156.6|14156|14159.1|14158.1|14160.4|14159.4|14156.5|14155.5|256
1689005100000|2023-07-10 16:05:00|14159.2|14158.2|14159.3|14158.3|14161.8|14160.8|14159|14158|146
1689005400000|2023-07-10 16:10:00|14159.2|14158.2|14156.1|14155.1|14160.2|14159.2|14155.8|14154.8|145
1689005700000|2023-07-10 16:15:00|14156|14155|14155.2|14154.2|14156.4|14155.4|14154.2|14153.3|133
1689006000000|2023-07-10 16:20:00|14155.3|14154.3|14155.2|14154.2|14157|14156|14153|14152|169
1689006300000|2023-07-10 16:25:00|14154.9|14153.9|14154|14153|14155.1|14154.1|14152.8|14151.8|147
1689006600000|2023-07-10 16:30:00|14153.9|14152.9|14146.2|14145.2|14154|14153|14142.4|14141.4|268
1689006900000|2023-07-10 16:35:00|14145.9|14144.9|14152.2|14151.2|14152.7|14151.7|14145.7|14144.7|174
1689007200000|2023-07-10 16:40:00|14152.1|14151.1|14153.9|14152.9|14155.6|14154.9|14152|14151|157
1689007500000|2023-07-10 16:45:00|14153.8|14152.8|14152.7|14151.7|14155|14154|14151.7|14150.7|142
1689007800000|2023-07-10 16:50:00|14152.8|14151.8|14147.8|14146.8|14152.8|14151.8|14147.8|14146.8|161
1689008100000|2023-07-10 16:55:00|14147.9|14146.9|14148.6|14147.6|14151.7|14150.7|14147.5|14146.5|167
1689008400000|2023-07-10 17:00:00|14148.7|14147.7|14148.9|14147.9|14149.8|14148.8|14145.5|14144.5|274
1689008700000|2023-07-10 17:05:00|14148.8|14147.8|14147.9|14146.9|14149.8|14148.8|14147.2|14146.2|170
1689009000000|2023-07-10 17:10:00|14147.8|14146.8|14146.8|14145.8|14148.1|14147.1|14145.6|14144.6|113
1689009300000|2023-07-10 17:15:00|14146.9|14145.9|14144.6|14143.6|14148.5|14147.8|14142.6|14141.6|133
1689009600000|2023-07-10 17:20:00|14144.7|14143.7|14140.1|14139.1|14144.7|14143.7|14136.1|14135.1|243
1689009900000|2023-07-10 17:25:00|14139.9|14138.9|14137.8|14137.1|14140.9|14139.9|14137.7|14136.7|110
1689010200000|2023-07-10 17:30:00|14137.9|14137.2|14138.7|14137.7|14139.1|14138.4|14134.2|14133.2|189
1689010500000|2023-07-10 17:35:00|14138.4|14137.4|14137.2|14136.2|14139.6|14138.9|14137|14136|171
1689010800000|2023-07-10 17:40:00|14137.3|14136.3|14136.1|14135.4|14139.5|14138.8|14135.8|14134.8|153
1689011100000|2023-07-10 17:45:00|14135.4|14134.4|14135.2|14134.2|14136.1|14135.1|14134.9|14133.9|140
1689011400000|2023-07-10 17:50:00|14135.1|14134.1|14133.1|14132.1|14136.7|14135.7|14133|14132|84
1689011700000|2023-07-10 17:55:00|14133.2|14132.2|14137.1|14136.1|14137.2|14136.2|14133.1|14132.1|139
1689012000000|2023-07-10 18:00:00|14136.6|14135.6|14138.2|14137.2|14139|14138|14136|14135|191
1689012300000|2023-07-10 18:05:00|14138.1|14137.1|14142.3|14141.3|14142.6|14141.6|14138.1|14137.1|129
1689012600000|2023-07-10 18:10:00|14142.2|14141.2|14137|14136|14142.5|14141.5|14136.8|14135.8|188
1689012900000|2023-07-10 18:15:00|14137.1|14136.1|14136.4|14135.4|14138.3|14137.3|14136.1|14135.1|148
1689013200000|2023-07-10 18:20:00|14136.6|14135.6|14138.5|14137.5|14138.5|14137.5|14136|14135.3|85
1689013500000|2023-07-10 18:25:00|14138.4|14137.4|14137.9|14136.9|14138.6|14137.6|14136.9|14136|102
1689013800000|2023-07-10 18:30:00|14138.1|14137.1|14137.2|14136.5|14139.2|14138.2|14137.1|14136.4|97
1689014100000|2023-07-10 18:35:00|14137.1|14136.4|14134.5|14133.8|14137.1|14136.4|14132.8|14131.8|130
1689014400000|2023-07-10 18:40:00|14134.7|14133.7|14135.1|14134.4|14135.6|14134.9|14133.6|14132.7|95
1689014700000|2023-07-10 18:45:00|14135.2|14134.5|14133.6|14132.6|14135.4|14134.7|14132.3|14131.6|81
1689015000000|2023-07-10 18:50:00|14133.5|14132.5|14132.5|14131.8|14133.6|14132.9|14132.2|14131.5|105
1689015300000|2023-07-10 18:55:00|14132.4|14131.7|14131.5|14130.8|14133.7|14133|14131.4|14130.7|195
1689015600000|2023-07-10 19:00:00|14131.6|14130.9|14130.9|14129.9|14132|14131.1|14129.4|14128.7|98
1689015900000|2023-07-10 19:05:00|14131.4|14130.4|14132.3|14131.3|14132.6|14131.6|14130.6|14129.6|173
1689016200000|2023-07-10 19:10:00|14132.1|14131.1|14131|14130|14132.2|14131.2|14128.6|14127.6|138
1689016500000|2023-07-10 19:15:00|14130.9|14129.9|14133.3|14132.3|14133.3|14132.5|14130.8|14129.8|102
1689016800000|2023-07-10 19:20:00|14133.2|14132.2|14130.8|14129.8|14133.5|14132.5|14130.7|14129.7|84
1689017100000|2023-07-10 19:25:00|14131.4|14130.4|14131.3|14130.6|14133|14132|14131.3|14130.4|58
1689017400000|2023-07-10 19:30:00|14131.2|14130.5|14128.8|14127.8|14131.2|14130.5|14128.4|14127.4|88
1689017700000|2023-07-10 19:35:00|14128.7|14128|14130.7|14130|14131.5|14130.5|14128.4|14127.5|102
1689018000000|2023-07-10 19:40:00|14130.6|14129.9|14130.7|14129.7|14132.5|14131.5|14130.4|14129.4|57
1689018300000|2023-07-10 19:45:00|14130.6|14129.6|14130.3|14129.3|14130.8|14129.8|14129.4|14128.4|56
1689018600000|2023-07-10 19:50:00|14130.4|14129.4|14129.5|14128.8|14130.4|14129.4|14128.7|14127.8|61
1689018900000|2023-07-10 19:55:00|14129.6|14128.9|14130.3|14129.6|14131.8|14130.9|14129.4|14128.7|129
1689019200000|2023-07-10 20:00:00|14129.8|14128.8|14130.6|14129.6|14131.9|14130.9|14129.7|14128.7|146
1689019500000|2023-07-10 20:05:00|14130.7|14129.7|14131.6|14130.6|14134|14133|14130.7|14129.7|90
1689019800000|2023-07-10 20:10:00|14131.7|14130.7|14132.2|14131.2|14133|14132|14131|14130|78
1689020100000|2023-07-10 20:15:00|14132.3|14131.3|14133.1|14132.1|14133.3|14132.3|14132.3|14131.3|42
1689020400000|2023-07-10 20:20:00|14133.2|14132.2|14132.9|14131.9|14133.4|14132.4|14132.6|14131.6|32
1689020700000|2023-07-10 20:25:00|14132.8|14131.8|14133.6|14132.6|14134.3|14133.3|14132.7|14131.8|48
1689021000000|2023-07-10 20:30:00|14133.5|14132.5|14133.2|14132.2|14134|14133|14133|14132|53
1689021300000|2023-07-10 20:35:00|14133.3|14132.3|14133.6|14132.6|14133.7|14132.7|14133|14132|28
1689021600000|2023-07-10 20:40:00|14133.7|14132.7|14133.3|14132.3|14133.7|14132.7|14132.7|14131.7|34
1689021900000|2023-07-10 20:45:00|14133.2|14132.2|14131|14130|14133.5|14132.4|14130.8|14129.4|84
1689022200000|2023-07-10 20:50:00|14131.8|14129.9|14132.5|14130.4|14132.6|14130.5|14131.1|14129.5|104
1689022500000|2023-07-10 20:55:00|14133.1|14130.5|14134.9|14128.2|14137.7|14131|14132.3|14128.1|236
1689022800000|2023-07-10 21:00:00|14135.8|14129.1|14135.6|14128.9|14137|14130.3|14134.9|14128.2|12
1689023100000|2023-07-10 21:05:00|14136.5|14129.8|14138|14131.3|14138.2|14131.5|14136.5|14129.8|14
1689023400000|2023-07-10 21:10:00|14137.9|14131.2|14136|14129.3|14138.1|14131.4|14135.6|14128.9|12
1689023700000|2023-07-10 21:15:00|14135.9|14129.2|14132.3|14125.6|14135.9|14129.2|14132.3|14125.6|30
1689024000000|2023-07-10 21:20:00|14132.4|14125.7|14132.6|14125.9|14132.7|14126|14132.3|14125.6|13
1689024300000|2023-07-10 21:25:00|14132.2|14125.5|14135.7|14129|14135.7|14129|14131.9|14125.2|28
1689024600000|2023-07-10 21:30:00|14135.8|14129.1|14135.7|14129|14136|14129.3|14135.4|14128.7|17
1689024900000|2023-07-10 21:35:00|14135.8|14129.1|14137|14130.3|14137|14130.3|14135.6|14128.9|9
1689025200000|2023-07-10 21:40:00|14137.1|14130.4|14138.8|14132.1|14140.1|14133.4|14136.4|14129.7|61
1689025500000|2023-07-10 21:45:00|14138.9|14132.2|14138.9|14132.2|14139.3|14132.6|14138.8|14132.1|27
1689025800000|2023-07-10 21:50:00|14138.8|14132.1|14138.3|14132.4|14139|14132.9|14138.2|14132.1|34
1689026100000|2023-07-10 21:55:00|14138.4|14132.5|14136.5|14129.8|14138.9|14132.6|14136.1|14129.4|70
1689026400000|2023-07-10 22:00:00|14136.7|14130|14132|14127.9|14137.6|14130.9|14129.6|14125.3|279
1689026700000|2023-07-10 22:05:00|14131.7|14128.3|14128|14125.5|14131.8|14129|14126.3|14124.1|136
1689027000000|2023-07-10 22:10:00|14127.9|14125.4|14126.1|14124.1|14128.7|14126.3|14126.1|14124|184
1689027300000|2023-07-10 22:15:00|14126.2|14124.2|14123.9|14122|14126.2|14124.3|14122.7|14121|283
1689027600000|2023-07-10 22:20:00|14123.8|14121.9|14123.7|14121.8|14125.5|14123.6|14122.8|14120.9|215
1689027900000|2023-07-10 22:25:00|14123.6|14121.9|14126.7|14124.9|14127.1|14125.3|14123.1|14121.2|208
1689028200000|2023-07-10 22:30:00|14126.8|14125|14125.8|14124|14127.2|14125.4|14124.7|14123|180
1689028500000|2023-07-10 22:35:00|14125.9|14124.1|14125.7|14124.2|14128.3|14126.7|14125.4|14123.9|274
1689028800000|2023-07-10 22:40:00|14126|14124.5|14126.6|14125|14129.6|14128|14125.6|14124.1|281
1689029100000|2023-07-10 22:45:00|14126.7|14125.2|14125.7|14124.7|14128.9|14127.4|14125.4|14124.2|185
1689029400000|2023-07-10 22:50:00|14125.6|14124.6|14128.4|14126.8|14128.4|14126.8|14125.6|14124.6|122
1689029700000|2023-07-10 22:55:00|14128.1|14127.1|14132.6|14131|14134|14132.4|14128|14126.8|217
1689030000000|2023-07-10 23:00:00|14132.3|14131.3|14126.8|14125.2|14132.5|14131.3|14125.4|14123.8|219
1689030300000|2023-07-10 23:05:00|14126.7|14125.5|14127.7|14126.7|14129.2|14128|14126.5|14125.5|75
1689030600000|2023-07-10 23:10:00|14128.4|14126.9|14132.7|14131.2|14133.6|14132.6|14128.3|14126.9|125
1689030900000|2023-07-10 23:15:00|14132|14131.1|14127|14126|14132|14131.1|14126.4|14125.4|132
1689031200000|2023-07-10 23:20:00|14126.9|14125.9|14126.5|14125.5|14128.3|14127.3|14125.7|14124.7|107
1689031500000|2023-07-10 23:25:00|14126.1|14125.1|14126.7|14125.7|14127.4|14126.4|14126.1|14125.1|76
1689031800000|2023-07-10 23:30:00|14126.6|14125.6|14125.8|14124.8|14126.7|14125.7|14125.3|14124.3|76
1689032100000|2023-07-10 23:35:00|14126.4|14125.4|14128.7|14127.7|14128.7|14127.7|14125.7|14124.7|69
1689032400000|2023-07-10 23:40:00|14128.6|14127.6|14123.6|14122.6|14128.9|14127.9|14121.9|14120.9|178
1689032700000|2023-07-10 23:45:00|14123.7|14122.7|14132.3|14131.3|14132.6|14131.6|14123.7|14122.7|130
1689033000000|2023-07-10 23:50:00|14132.5|14131.5|14131.2|14130.2|14134.4|14133.4|14130.3|14129.3|149
1689033300000|2023-07-10 23:55:00|14131.3|14130.3|14131.5|14130.5|14131.8|14130.8|14127.8|14126.8|178
1689033600000|2023-07-11 00:00:00|14131.4|14130.4|14141.7|14140.7|14143.3|14142.3|14130.8|14129.8|484
1689033900000|2023-07-11 00:05:00|14141.6|14140.6|14139.6|14138.6|14143.8|14142.8|14137.5|14136.5|206
1689034200000|2023-07-11 00:10:00|14140.5|14139.5|14144.6|14143.6|14146.8|14145.8|14140.5|14139.5|218
1689034500000|2023-07-11 00:15:00|14143.9|14142.9|14129.6|14128.6|14143.9|14142.9|14128.6|14127.6|262
1689034800000|2023-07-11 00:20:00|14129.7|14128.7|14126|14125|14129.8|14128.8|14125.6|14124.6|192
1689035100000|2023-07-11 00:25:00|14126.1|14125.1|14129.6|14128.6|14130.2|14129.2|14116|14115|442
1689035400000|2023-07-11 00:30:00|14129.3|14128.3|14138.2|14137.2|14141.1|14139.7|14127.1|14126.1|480
1689035700000|2023-07-11 00:35:00|14138|14137|14137.4|14136.4|14142.4|14141.4|14133.9|14132.9|293
1689036000000|2023-07-11 00:40:00|14137.5|14136.5|14132.9|14131.9|14141|14140|14132.8|14131.8|212
1689036300000|2023-07-11 00:45:00|14132.8|14131.8|14141.3|14140.3|14144.8|14143.8|14132.5|14131.5|281
1689036600000|2023-07-11 00:50:00|14141.7|14140.7|14141.9|14140.9|14143.8|14142.8|14136.3|14135.3|398
1689036900000|2023-07-11 00:55:00|14142.5|14141.5|14135.4|14134.4|14143.7|14142.7|14135.4|14134.4|258
1689037200000|2023-07-11 01:00:00|14135.5|14134.5|14129.3|14128.3|14135.6|14134.6|14127.9|14126.9|242
1689037500000|2023-07-11 01:05:00|14128.5|14127.5|14125.2|14124.2|14130|14129|14125.1|14124.1|260
1689037800000|2023-07-11 01:10:00|14125.3|14124.3|14124.5|14123.5|14127.8|14126.8|14122.5|14121.5|213
1689038100000|2023-07-11 01:15:00|14124.4|14123.4|14121.7|14120.7|14126.3|14125.3|14119.8|14118.8|238
1689038400000|2023-07-11 01:20:00|14121.8|14120.8|14114.6|14113.6|14121.8|14120.8|14113.1|14112.1|296
1689038700000|2023-07-11 01:25:00|14114.7|14113.7|14114.3|14113.3|14115.2|14114.2|14111.4|14110.4|243
1689039000000|2023-07-11 01:30:00|14114.2|14113.2|14111.4|14110.4|14115.2|14114.2|14107.5|14106.5|411
1689039300000|2023-07-11 01:35:00|14111.3|14110.3|14119.1|14118.1|14121.6|14120.6|14108.3|14107.3|355
1689039600000|2023-07-11 01:40:00|14119.4|14118.4|14116.1|14115.1|14120.7|14119.7|14114.5|14113.5|212
1689039900000|2023-07-11 01:45:00|14116.2|14115.2|14112.9|14111.9|14118.3|14117.3|14112.3|14111.3|200
1689040200000|2023-07-11 01:50:00|14112.8|14111.8|14111.7|14110.7|14113.6|14112.6|14110.6|14109.6|185
1689040500000|2023-07-11 01:55:00|14111.8|14110.8|14107.4|14106.4|14112.7|14111.7|14107.2|14106.2|191
1689040800000|2023-07-11 02:00:00|14107.3|14106.3|14104.4|14103.4|14108.9|14107.9|14101|14100|399
1689041100000|2023-07-11 02:05:00|14104.5|14103.5|14106|14105|14106.2|14105.2|14099.8|14098.8|274
1689041400000|2023-07-11 02:10:00|14105.9|14104.9|14108.9|14107.9|14109.9|14108.9|14103.3|14102.3|212
1689041700000|2023-07-11 02:15:00|14108.8|14107.8|14109.6|14108.6|14111.6|14110.6|14108.5|14107.5|169
1689042000000|2023-07-11 02:20:00|14109.7|14108.7|14111.5|14110.5|14113.1|14112.1|14109.5|14108.5|164
1689042300000|2023-07-11 02:25:00|14111.6|14110.6|14107.1|14106.1|14111.9|14110.9|14107.1|14106.1|150
1689042600000|2023-07-11 02:30:00|14107|14106|14097.1|14096.1|14107.7|14106.7|14093|14091.5|518
1689042900000|2023-07-11 02:35:00|14096.9|14095.9|14087.1|14086.1|14097.1|14096.1|14083.2|14082.2|558
1689043200000|2023-07-11 02:40:00|14087.2|14086.2|14076.1|14075.1|14092.6|14091.6|14075.6|14074.6|484
1689043500000|2023-07-11 02:45:00|14076.4|14075.4|14072.2|14071.2|14079.3|14078.3|14068.3|14067.3|495
1689043800000|2023-07-11 02:50:00|14072.1|14071.1|14075.5|14074.5|14076.3|14075.3|14071.7|14070.7|233
1689044100000|2023-07-11 02:55:00|14075.7|14074.7|14062.6|14061.6|14076|14075|14061.7|14060.7|547
1689044400000|2023-07-11 03:00:00|14063|14062|14069.5|14068.5|14072.5|14071.5|14062.9|14061.9|328
1689044700000|2023-07-11 03:05:00|14069.4|14068.4|14075.2|14074.2|14076.8|14075.8|14067.3|14066.3|236
1689045000000|2023-07-11 03:10:00|14074.6|14073.6|14071|14070|14078.1|14077.1|14071|14070|213
1689045300000|2023-07-11 03:15:00|14070.8|14069.8|14073.4|14072.4|14074|14073|14068.3|14067.3|204
1689045600000|2023-07-11 03:20:00|14073.6|14072.6|14077.2|14076.2|14079.8|14078.8|14071.8|14070.8|233
1689045900000|2023-07-11 03:25:00|14077.3|14076.3|14078.2|14077.2|14078.6|14077.6|14076.1|14075.1|197
1689046200000|2023-07-11 03:30:00|14078.3|14077.3|14081.3|14080.3|14081.5|14080.5|14078.3|14077.3|192
1689046500000|2023-07-11 03:35:00|14081.4|14080.4|14084.4|14083.4|14085.3|14084.3|14080.3|14079.3|194
1689046800000|2023-07-11 03:40:00|14084.3|14083.3|14086.1|14085.1|14087|14086|14083.2|14082.2|137
1689047100000|2023-07-11 03:45:00|14086.2|14085.2|14088.6|14087.6|14088.6|14087.6|14084.1|14083.1|126
1689047400000|2023-07-11 03:50:00|14088.5|14087.5|14083.6|14082.6|14088.5|14087.5|14083.4|14082.4|131
1689047700000|2023-07-11 03:55:00|14083.9|14082.9|14080|14079|14084.5|14083.5|14079.8|14078.8|193
1689048000000|2023-07-11 04:00:00|14079.9|14078.9|14079.4|14078.4|14081.9|14080.9|14078|14077|245
1689048300000|2023-07-11 04:05:00|14079.5|14078.5|14070.3|14069.3|14079.5|14078.5|14070.2|14069.2|264
1689048600000|2023-07-11 04:10:00|14070.2|14069.2|14073.7|14072.7|14074.2|14073.2|14066.7|14065.7|234
1689048900000|2023-07-11 04:15:00|14073.6|14072.6|14079.6|14078.6|14080.4|14079.4|14073.5|14072.5|184
1689049200000|2023-07-11 04:20:00|14079.5|14078.5|14076.2|14075.2|14079.6|14078.6|14070.4|14069.4|238
1689049500000|2023-07-11 04:25:00|14076.3|14075.3|14073.3|14072.3|14077.4|14076.4|14072.1|14071.1|199
1689049800000|2023-07-11 04:30:00|14073.4|14072.4|14069.7|14068.7|14075.3|14074.3|14069.3|14068.3|258
1689050100000|2023-07-11 04:35:00|14069.8|14068.8|14066.7|14065.7|14070.7|14069.7|14064.6|14063.6|230
1689050400000|2023-07-11 04:40:00|14066.8|14065.8|14071.9|14070.4|14071.9|14070.7|14060.8|14059.8|251
1689050700000|2023-07-11 04:45:00|14071.8|14070.3|14073.4|14072.4|14074.3|14073|14070.3|14069.3|194
1689051000000|2023-07-11 04:50:00|14073|14072|14078.5|14077.5|14078.6|14077.6|14070.9|14069.9|222
1689051300000|2023-07-11 04:55:00|14078.6|14077.6|14076.4|14075.4|14079.4|14078.4|14075.7|14074.7|177
1689051600000|2023-07-11 05:00:00|14076.2|14075.2|14074.5|14073.5|14076.9|14075.9|14071.7|14070.7|195
1689051900000|2023-07-11 05:05:00|14074.6|14073.6|14073.3|14072.3|14074.6|14073.6|14071.2|14070.2|193
1689052200000|2023-07-11 05:10:00|14073.2|14072.2|14066.7|14065.7|14073.4|14072.4|14063.2|14062.2|291
1689052500000|2023-07-11 05:15:00|14066.6|14065.6|14067|14066|14067.4|14066.4|14057.2|14056.2|297
1689052800000|2023-07-11 05:20:00|14067.1|14066.1|14072.4|14071.4|14073.5|14072.5|14067.1|14066.1|224
1689053100000|2023-07-11 05:25:00|14072.3|14071.3|14076.6|14075.6|14077.3|14076.3|14072.2|14071.2|281
1689053400000|2023-07-11 05:30:00|14076.5|14075.5|14079.3|14078.3|14080.3|14079.3|14075.2|14074.2|317
1689053700000|2023-07-11 05:35:00|14079.2|14078.2|14082.1|14081.1|14083.1|14082.1|14079|14078|170
1689054000000|2023-07-11 05:40:00|14082.2|14081.2|14086.8|14085.8|14087.1|14086.1|14080.3|14079.3|280
1689054300000|2023-07-11 05:45:00|14086.7|14085.7|14086|14085|14087.2|14086.2|14083.8|14082.8|219
1689054600000|2023-07-11 05:50:00|14086.1|14085.1|14080.9|14079.9|14088.1|14087.1|14080.6|14079.6|217
1689054900000|2023-07-11 05:55:00|14080.3|14079.3|14087.5|14085.8|14088|14087|14080.2|14079.1|320
1689055200000|2023-07-11 06:00:00|14087|14086|14087.1|14086.1|14090.5|14089.5|14082.4|14081.4|637
1689055500000|2023-07-11 06:05:00|14087.2|14086.2|14089.2|14088.2|14095.5|14094.5|14086.5|14085.5|436
1689055800000|2023-07-11 06:10:00|14089.3|14088.3|14086.5|14085.8|14089.7|14088.7|14082|14081|290
1689056100000|2023-07-11 06:15:00|14086.6|14085.9|14076|14075|14086.6|14085.9|14076|14075|336
1689056400000|2023-07-11 06:20:00|14076.1|14075.1|14070.6|14069.6|14079.8|14078.8|14070.4|14069.4|351
1689056700000|2023-07-11 06:25:00|14070.3|14069.3|14074.2|14073.5|14077.5|14076.8|14069.3|14068.3|293
1689057000000|2023-07-11 06:30:00|14073.8|14073.1|14079.6|14078.9|14081.2|14080.5|14073.8|14073.1|323
1689057300000|2023-07-11 06:35:00|14079.5|14078.8|14077.4|14076.4|14082.6|14081.9|14077.3|14076.4|288
1689057600000|2023-07-11 06:40:00|14077.3|14076.3|14072.7|14072|14077.4|14076.4|14067.7|14066.7|498
1689057900000|2023-07-11 06:45:00|14073|14072.3|14076.8|14075.8|14076.9|14075.9|14068.8|14067.8|335
1689058200000|2023-07-11 06:50:00|14076.9|14075.9|14066.1|14065.4|14078.9|14077.9|14065.9|14064.9|295
1689058500000|2023-07-11 06:55:00|14066.2|14065.5|14059.9|14059.2|14067.5|14066.5|14059.6|14058.6|382
1689058800000|2023-07-11 07:00:00|14060|14059.3|14055.4|14054.4|14070|14069|14055.2|14054.2|627
1689059100000|2023-07-11 07:05:00|14055.3|14054.3|14065.2|14064.2|14068.1|14067.1|14053.4|14052.4|556
1689059400000|2023-07-11 07:10:00|14064.9|14063.9|14081.1|14080.4|14081.1|14080.4|14064.8|14063.8|553
1689059700000|2023-07-11 07:15:00|14081|14080.3|14078.2|14077.2|14083.4|14082.4|14078|14077|457
1689060000000|2023-07-11 07:20:00|14078.1|14077.1|14073.3|14072.3|14081.8|14080.8|14072.4|14071.4|311
1689060300000|2023-07-11 07:25:00|14073.2|14072.2|14071.3|14070.3|14076.1|14075.1|14069.1|14068.1|289
1689060600000|2023-07-11 07:30:00|14071.4|14070.4|14064.5|14063.5|14075.3|14074.3|14064.5|14063.5|408
1689060900000|2023-07-11 07:35:00|14064.4|14063.4|14057.8|14057.1|14065.7|14064.7|14056.1|14055.1|446
1689061200000|2023-07-11 07:40:00|14057.7|14057|14059.9|14058.9|14062.6|14061.6|14055|14054|434
1689061500000|2023-07-11 07:45:00|14058.9|14057.9|14046|14045|14058.9|14057.9|14042.7|14041.7|633
1689061800000|2023-07-11 07:50:00|14045.7|14044.7|14048.8|14047.8|14049.2|14048.2|14044.4|14043.4|356
1689062100000|2023-07-11 07:55:00|14048.9|14047.9|14053.7|14052.7|14055.5|14054.5|14048.7|14047.7|396
1689062400000|2023-07-11 08:00:00|14053.9|14052.9|14057|14056|14058.6|14057.4|14050.1|14049.1|440
1689062700000|2023-07-11 08:05:00|14057.1|14056.1|14050.7|14049.7|14061.9|14060.9|14047.9|14046.9|342
1689063000000|2023-07-11 08:10:00|14050.9|14049.9|14052.2|14051.2|14054.4|14053.4|14047|14046|348
1689063300000|2023-07-11 08:15:00|14052.4|14051.4|14049.3|14048.3|14052.8|14051.8|14045.1|14044.1|356
1689063600000|2023-07-11 08:20:00|14048.9|14047.9|14050.2|14049.2|14052.2|14051.2|14048.3|14047.3|309
1689063900000|2023-07-11 08:25:00|14050.4|14049.4|14052.5|14051.5|14053.4|14052.4|14046.6|14045.6|283
1689064200000|2023-07-11 08:30:00|14052.6|14051.6|14054.4|14053.4|14054.9|14053.9|14044.2|14043.2|439
1689064500000|2023-07-11 08:35:00|14054.3|14053.3|14055.4|14054.4|14058.2|14057.2|14051.7|14050.7|352
1689064800000|2023-07-11 08:40:00|14055.6|14054.6|14056.5|14055.5|14059.6|14058.6|14054.5|14053.5|317
1689065100000|2023-07-11 08:45:00|14056.6|14055.6|14061.9|14060.9|14062.6|14061.6|14054|14053|293
1689065400000|2023-07-11 08:50:00|14061.1|14060.1|14062.9|14061.9|14063.2|14062.2|14057.1|14056.1|241
1689065700000|2023-07-11 08:55:00|14062.4|14061.4|14055.7|14054.7|14063.4|14062.4|14053.6|14052.6|233
1689066000000|2023-07-11 09:00:00|14055.4|14054.4|14052.8|14051.8|14057.9|14056.9|14050.8|14049.8|365
1689066300000|2023-07-11 09:05:00|14052.7|14051.7|14053.3|14052.3|14054.9|14053.9|14051.3|14050.3|365
1689066600000|2023-07-11 09:10:00|14053.2|14052.2|14050.5|14049.5|14053.8|14052.8|14049.9|14048.9|349
1689066900000|2023-07-11 09:15:00|14050.1|14049.1|14051.6|14050.6|14052.5|14051.5|14049.6|14048.6|318
1689067200000|2023-07-11 09:20:00|14051.5|14050.5|14044.8|14043.8|14052.1|14051.1|14042.8|14041.8|282
1689067500000|2023-07-11 09:25:00|14044.6|14043.6|14050.4|14049.4|14050.4|14049.4|14038.7|14037.7|354
1689067800000|2023-07-11 09:30:00|14051|14050|14057.4|14056.4|14059.6|14058.6|14050.1|14049.1|437
1689068100000|2023-07-11 09:35:00|14057.5|14056.5|14053.2|14052.2|14057.9|14056.9|14051.6|14050.6|289
1689068400000|2023-07-11 09:40:00|14053.3|14052.3|14052.8|14051.8|14055.6|14054.6|14050.3|14049.6|299
1689068700000|2023-07-11 09:45:00|14052.7|14051.7|14045.8|14044.8|14054.4|14053.5|14045.8|14044.8|255
1689069000000|2023-07-11 09:50:00|14045.9|14044.9|14046.5|14045.5|14047.4|14046.4|14043.6|14042.9|212
1689069300000|2023-07-11 09:55:00|14046.6|14045.6|14041.9|14041.2|14046.7|14045.7|14041.7|14041|228
1689069600000|2023-07-11 10:00:00|14042|14041.3|14040.7|14039.7|14043.8|14043.1|14039.8|14038.8|262
1689069900000|2023-07-11 10:05:00|14040.5|14039.8|14035.7|14034.7|14043.4|14042.7|14033.9|14032.9|256
1689070200000|2023-07-11 10:10:00|14035.6|14034.6|14031.8|14030.8|14038.4|14037.4|14031.2|14030.2|360
1689070500000|2023-07-11 10:15:00|14031.7|14030.7|14028.8|14027.8|14034|14033|14027.4|14026.7|291
1689070800000|2023-07-11 10:20:00|14028.9|14027.9|14029.8|14028.8|14031.6|14030.9|14028.7|14027.9|171
1689071100000|2023-07-11 10:25:00|14029.3|14028.3|14022.5|14021.8|14029.3|14028.3|14021.6|14020.6|238
1689071400000|2023-07-11 10:30:00|14022.4|14021.7|14023.3|14022.3|14025.5|14024.5|14016.4|14015.7|398
1689071700000|2023-07-11 10:35:00|14022.9|14021.9|14024.4|14023.4|14027.6|14026.6|14022.1|14021.1|282
1689072000000|2023-07-11 10:40:00|14023.9|14022.9|14032.2|14031.2|14033.7|14032.7|14023.8|14022.8|274
1689072300000|2023-07-11 10:45:00|14032.1|14031.1|14034.4|14033.4|14037.8|14036.8|14031.8|14030.8|179
1689072600000|2023-07-11 10:50:00|14034.5|14033.5|14034.9|14033.9|14037.1|14036.2|14032.5|14031.5|164
1689072900000|2023-07-11 10:55:00|14035|14034|14038.3|14037.3|14038.6|14037.9|14033|14032.3|145
1689073200000|2023-07-11 11:00:00|14038.8|14038.1|14042.2|14041.2|14043.6|14042.8|14038.8|14038.1|247
1689073500000|2023-07-11 11:05:00|14042.3|14041.3|14041.6|14040.9|14044.6|14043.9|14040.8|14039.8|186
1689073800000|2023-07-11 11:10:00|14041.5|14040.8|14041.9|14040.9|14045|14044|14036.7|14036|238
1689074100000|2023-07-11 11:15:00|14042.2|14041.2|14038.9|14038.2|14043.2|14042.2|14038.6|14037.9|211
1689074400000|2023-07-11 11:20:00|14038.8|14038.1|14032.2|14031.2|14039.6|14038.9|14030.3|14029.3|284
1689074700000|2023-07-11 11:25:00|14032|14031|14029.4|14028.4|14032.6|14031.6|14028.8|14027.8|229
1689075000000|2023-07-11 11:30:00|14029.3|14028.3|14029.8|14028.8|14031.4|14030.4|14024|14023|270
1689075300000|2023-07-11 11:35:00|14029.9|14028.9|14030.1|14029.4|14035.6|14034.6|14028|14027.3|325
1689075600000|2023-07-11 11:40:00|14029.9|14029.2|14039.3|14038.3|14039.6|14038.9|14028.6|14027.9|292
1689075900000|2023-07-11 11:45:00|14039.4|14038.4|14040|14039|14040.6|14039.6|14036.6|14035.6|283
1689076200000|2023-07-11 11:50:00|14039.7|14038.7|14042.1|14041.1|14044.9|14043.9|14037.9|14036.9|275
1689076500000|2023-07-11 11:55:00|14042.6|14041.9|14039.9|14038.9|14043.1|14042.1|14038.8|14037.8|287
1689076800000|2023-07-11 12:00:00|14040|14039|14033.2|14032.5|14041|14040|14033.1|14032.4|381
1689077100000|2023-07-11 12:05:00|14033.1|14032.4|14039.6|14038.9|14043.2|14042.5|14030.1|14029.1|396
1689077400000|2023-07-11 12:10:00|14039.7|14039|14043.7|14043|14043.9|14043.2|14035.9|14035.2|337
1689077700000|2023-07-11 12:15:00|14044.3|14043.6|14044|14043.3|14047.6|14046.9|14042.3|14041.6|376
1689078000000|2023-07-11 12:20:00|14043.9|14043.2|14049.1|14048.1|14058.1|14057.1|14043.7|14043|510
1689078300000|2023-07-11 12:25:00|14049|14048|14052.5|14051.5|14052.8|14051.8|14046.2|14045.2|355
1689078600000|2023-07-11 12:30:00|14052.1|14051.1|14051.2|14050.2|14056.7|14055.7|14050.8|14049.8|279
1689078900000|2023-07-11 12:35:00|14051.1|14050.1|14062.5|14061.5|14064.5|14063.5|14050.9|14049.9|392
1689079200000|2023-07-11 12:40:00|14061.8|14060.8|14055.4|14054.4|14064.4|14063.4|14055|14054|378
1689079500000|2023-07-11 12:45:00|14055.5|14054.5|14058.8|14057.8|14064.8|14063.8|14055.2|14054.2|365
1689079800000|2023-07-11 12:50:00|14058.7|14057.7|14052.8|14052.1|14058.7|14057.7|14050.5|14049.5|414
1689080100000|2023-07-11 12:55:00|14052.5|14051.8|14048.7|14047.7|14054.9|14053.9|14046.9|14046.1|498
1689080400000|2023-07-11 13:00:00|14048.5|14047.8|14047.8|14047.1|14054.6|14053.6|14045.3|14044.6|442
1689080700000|2023-07-11 13:05:00|14047.7|14047|14043.1|14042.1|14050.4|14049.7|14042.8|14041.8|414
1689081000000|2023-07-11 13:10:00|14043|14042|14047.4|14046.7|14047.6|14046.9|14039.3|14038.5|366
1689081300000|2023-07-11 13:15:00|14048.2|14047.5|14057.1|14056.4|14057.5|14056.8|14047.9|14046.9|391
1689081600000|2023-07-11 13:20:00|14057.2|14056.5|14061.7|14061|14066.8|14065.8|14057.2|14056.5|387
1689081900000|2023-07-11 13:25:00|14061.8|14061.1|14060.2|14059.5|14065.5|14064.8|14059.1|14058.4|300
1689082200000|2023-07-11 13:30:00|14060.1|14059.4|14066.6|14065.9|14070.1|14069.4|14055.4|14054.4|488
1689082500000|2023-07-11 13:35:00|14066.4|14065.4|14080.1|14079.1|14081.1|14080.3|14065.5|14064.5|585
1689082800000|2023-07-11 13:40:00|14080.3|14079.3|14089.6|14088.9|14091.2|14090.2|14078.8|14078.1|634
1689083100000|2023-07-11 13:45:00|14089.5|14088.8|14090.3|14089.6|14094.9|14093.9|14086.9|14086.2|504
1689083400000|2023-07-11 13:50:00|14090.2|14089.5|14084.6|14083.9|14090.3|14089.6|14083.5|14082.5|496
1689083700000|2023-07-11 13:55:00|14084.4|14083.7|14084|14083|14085|14084.3|14080.2|14079.2|422
1689084000000|2023-07-11 14:00:00|14083.9|14082.9|14081.3|14080.6|14088.5|14087.5|14078.1|14077.1|417
1689084300000|2023-07-11 14:05:00|14081.4|14080.7|14090|14089|14096.2|14095.2|14080.6|14079.9|437
1689084600000|2023-07-11 14:10:00|14090.2|14089.2|14086.2|14085.5|14096.1|14095.3|14084.1|14083.4|376
1689084900000|2023-07-11 14:15:00|14086.1|14085.4|14083.5|14082.8|14088.1|14087.4|14082.3|14081.3|259
1689085200000|2023-07-11 14:20:00|14083.4|14082.7|14076.7|14075.7|14084.9|14084.2|14076.7|14075.7|304
1689085500000|2023-07-11 14:25:00|14076.8|14075.8|14076.7|14076|14079.4|14078.7|14074.9|14073.9|371
1689085800000|2023-07-11 14:30:00|14076.6|14075.9|14074.5|14073.5|14081.1|14080.1|14073.9|14072.9|314
1689086100000|2023-07-11 14:35:00|14074.1|14073.1|14073.5|14072.8|14074.1|14073.1|14069|14068.3|313
1689086400000|2023-07-11 14:40:00|14073.6|14072.9|14070.9|14070.2|14075|14074.3|14069.7|14069|314
1689086700000|2023-07-11 14:45:00|14070.8|14070.1|14075.5|14074.8|14075.8|14075.1|14067.2|14066.2|357
1689087000000|2023-07-11 14:50:00|14075.7|14075|14068.9|14068.2|14076.1|14075.4|14066.9|14065.9|389
1689087300000|2023-07-11 14:55:00|14069.3|14068.6|14060.9|14060.2|14073.1|14072.1|14059.7|14059|539
1689087600000|2023-07-11 15:00:00|14060.8|14060.1|14064.6|14063.6|14065.8|14064.8|14058.8|14057.8|572
1689087900000|2023-07-11 15:05:00|14064.7|14063.7|14065.5|14064.5|14070.9|14069.9|14060.6|14059.9|375
1689088200000|2023-07-11 15:10:00|14065.6|14064.6|14061|14060|14069.3|14068.4|14060|14059.3|312
1689088500000|2023-07-11 15:15:00|14060.9|14059.9|14054.5|14053.5|14061.8|14060.8|14053|14052.3|347
1689088800000|2023-07-11 15:20:00|14054.3|14053.3|14055.3|14054.3|14056.4|14055.7|14051.9|14050.9|259
1689089100000|2023-07-11 15:25:00|14055.2|14054.2|14056.2|14055.2|14058.8|14057.8|14053|14052|273
1689089400000|2023-07-11 15:30:00|14055.8|14055.1|14051.1|14050.1|14055.9|14055.2|14050|14049.1|280
1689089700000|2023-07-11 15:35:00|14051.4|14050.4|14051.4|14050.4|14055.1|14054.1|14049|14048|200
1689090000000|2023-07-11 15:40:00|14051.3|14050.3|14055.1|14054.1|14057.6|14056.6|14051.1|14050.1|231
1689090300000|2023-07-11 15:45:00|14055|14054|14059|14058|14060.1|14059.1|14054.8|14054|177
1689090600000|2023-07-11 15:50:00|14059.1|14058.1|14051.3|14050.6|14060.2|14059.2|14050.9|14049.9|205
1689090900000|2023-07-11 15:55:00|14051.4|14050.7|14052.4|14051.4|14054.5|14053.5|14051.4|14050.5|214
1689091200000|2023-07-11 16:00:00|14052.3|14051.3|14050.5|14049.5|14057.2|14056.2|14050.3|14049.5|175
1689091500000|2023-07-11 16:05:00|14050.3|14049.3|14052.2|14051.5|14053.2|14052.5|14050.3|14049.3|142
1689091800000|2023-07-11 16:10:00|14052.1|14051.4|14051.2|14050.5|14052.3|14051.6|14050.2|14049.2|64
1689092100000|2023-07-11 16:15:00|14051|14050.3|14051.7|14051|14054.8|14054.1|14049.8|14049.1|158
1689092400000|2023-07-11 16:20:00|14051.6|14050.9|14054.2|14053.2|14055.9|14055.2|14050.7|14050|133
1689092700000|2023-07-11 16:25:00|14054.1|14053.1|14046.6|14045.6|14054.3|14053.3|14043.5|14042.5|148
1689093000000|2023-07-11 16:30:00|14046.5|14045.5|14045.4|14044.4|14047.1|14046.4|14043.8|14043.1|152
1689093300000|2023-07-11 16:35:00|14045.2|14044.2|14044.1|14043.4|14046|14045.3|14042.8|14041.8|152
1689093600000|2023-07-11 16:40:00|14044|14043.3|14040.1|14039.4|14044.5|14043.7|14039.4|14038.7|191
1689093900000|2023-07-11 16:45:00|14039.6|14038.9|14037.1|14036.4|14039.7|14039|14036.6|14035.9|189
1689094200000|2023-07-11 16:50:00|14037.2|14036.5|14038.3|14037.3|14039.3|14038.3|14035.7|14034.7|208
1689094500000|2023-07-11 16:55:00|14038.2|14037.2|14034|14033|14038.4|14037.7|14032.8|14031.9|222
1689094800000|2023-07-11 17:00:00|14033.9|14033.3|14031.6|14030.6|14036.5|14035.5|14031.6|14030.6|297
1689095100000|2023-07-11 17:05:00|14031.2|14030.2|14035.3|14034.6|14036.7|14035.8|14030.7|14029.7|203
1689095400000|2023-07-11 17:10:00|14035.2|14034.5|14038.7|14037.7|14039.4|14038.5|14034.4|14033.7|126
1689095700000|2023-07-11 17:15:00|14039.1|14038.1|14037.2|14036.2|14039.5|14038.7|14034.2|14033.2|166
1689096000000|2023-07-11 17:20:00|14037.1|14036.1|14035.7|14035|14037.5|14036.5|14034.2|14033.2|74
1689096300000|2023-07-11 17:25:00|14036.3|14035.6|14034.4|14033.4|14036.4|14035.7|14031.5|14030.8|113
1689096600000|2023-07-11 17:30:00|14034.3|14033.3|14036.6|14035.9|14037.4|14036.7|14034.3|14033.3|121
1689096900000|2023-07-11 17:35:00|14036.5|14035.8|14036.2|14035.5|14038.2|14037.5|14036.1|14035.4|73
1689097200000|2023-07-11 17:40:00|14036.3|14035.6|14036.4|14035.7|14038.2|14037.5|14035.4|14034.4|73
1689097500000|2023-07-11 17:45:00|14036.5|14035.8|14038.5|14037.5|14039.5|14038.6|14036.5|14035.6|130
1689097800000|2023-07-11 17:50:00|14038.6|14037.6|14038.3|14037.3|14039.2|14038.3|14036.3|14035.3|121
1689098100000|2023-07-11 17:55:00|14038.4|14037.4|14034.2|14033.2|14039.3|14038.3|14034|14033|81
1689098400000|2023-07-11 18:00:00|14034.3|14033.3|14033.3|14032.3|14035.4|14034.4|14030.5|14029.5|97
1689098700000|2023-07-11 18:05:00|14033.2|14032.2|14033.7|14032.7|14033.7|14032.7|14030.7|14029.7|115
1689099000000|2023-07-11 18:10:00|14033.6|14032.6|14034.6|14033.6|14034.8|14033.8|14032.4|14031.4|101
1689099300000|2023-07-11 18:15:00|14034.7|14033.7|14038.2|14037.2|14038.3|14037.3|14034.7|14033.7|89
1689099600000|2023-07-11 18:20:00|14038.4|14037.4|14040.5|14039.5|14040.8|14039.8|14038.3|14037.3|140
1689099900000|2023-07-11 18:25:00|14040.4|14039.4|14041.5|14040.5|14041.5|14040.6|14040.3|14039.3|124
1689100200000|2023-07-11 18:30:00|14041.3|14040.3|14044.7|14043.7|14046.3|14045.3|14041.2|14040.2|148
1689100500000|2023-07-11 18:35:00|14045.2|14044.2|14044.3|14043.3|14045.3|14044.3|14043.1|14042.1|112
1689100800000|2023-07-11 18:40:00|14044.4|14043.4|14043.1|14042.1|14044.4|14043.4|14042.3|14041.3|140
1689101100000|2023-07-11 18:45:00|14042.7|14041.7|14044.1|14043.1|14045.2|14044.2|14041.5|14040.5|112
1689101400000|2023-07-11 18:50:00|14044.2|14043.2|14044.4|14043.7|14046.6|14045.6|14044.1|14043.1|84
1689101700000|2023-07-11 18:55:00|14044.3|14043.6|14045.3|14044.6|14045.7|14045|14043.2|14042.5|209
1689102000000|2023-07-11 19:00:00|14045|14044.3|14044.4|14043.4|14048.4|14047.7|14044.4|14043.4|188
1689102300000|2023-07-11 19:05:00|14044.5|14043.5|14045.2|14044.5|14046|14045.3|14043.9|14042.9|46
1689102600000|2023-07-11 19:10:00|14044.4|14043.4|14044.5|14043.5|14044.9|14043.9|14042.5|14041.5|98
1689102900000|2023-07-11 19:15:00|14044.4|14043.4|14045.2|14044.2|14045.8|14044.8|14042.6|14041.6|121
1689103200000|2023-07-11 19:20:00|14045.3|14044.3|14042.8|14041.8|14045.4|14044.4|14041.7|14040.7|115
1689103500000|2023-07-11 19:25:00|14043.1|14042.1|14041.6|14040.6|14045.3|14044.3|14041.5|14040.5|104
1689103800000|2023-07-11 19:30:00|14041.7|14040.7|14044.6|14043.6|14044.7|14043.7|14041.4|14040.4|127
1689104100000|2023-07-11 19:35:00|14044.7|14043.7|14041.5|14040.5|14045.1|14044.1|14041.5|14040.5|102
1689104400000|2023-07-11 19:40:00|14041.6|14040.6|14045.4|14044.4|14045.9|14044.9|14041.5|14040.6|99
1689104700000|2023-07-11 19:45:00|14045.3|14044.3|14043.4|14042.4|14045.3|14044.3|14041.6|14040.6|100
1689105000000|2023-07-11 19:50:00|14043.5|14042.5|14044.1|14043.1|14044.3|14043.3|14041.5|14040.5|130
1689105300000|2023-07-11 19:55:00|14043.9|14042.9|14039.2|14038.2|14044.5|14043.5|14038.4|14037.4|172
1689105600000|2023-07-11 20:00:00|14039.1|14038.1|14035|14034|14039.8|14038.8|14034.9|14033.9|136
1689105900000|2023-07-11 20:05:00|14035.1|14034.1|14037.4|14036.4|14037.4|14036.4|14035.1|14034.1|81
1689106200000|2023-07-11 20:10:00|14037.5|14036.5|14036.6|14035.6|14037.6|14036.6|14035.6|14034.6|85
1689106500000|2023-07-11 20:15:00|14036.5|14035.5|14037.2|14036.2|14037.5|14036.5|14035.7|14034.7|73
1689106800000|2023-07-11 20:20:00|14037.1|14036.1|14036.3|14035.3|14037.4|14036.4|14036.1|14035.1|43
1689107100000|2023-07-11 20:25:00|14036.1|14035.1|14036.2|14035.2|14036.3|14035.4|14035|14034|59
1689107400000|2023-07-11 20:30:00|14036.3|14035.3|14035.3|14034.3|14036.3|14035.3|14034.5|14033.5|47
1689107700000|2023-07-11 20:35:00|14035.4|14034.4|14037|14036|14037|14036|14035.3|14034.3|62
1689108000000|2023-07-11 20:40:00|14037.1|14036.1|14037|14035.4|14037.1|14036.1|14035.8|14034.8|51
1689108300000|2023-07-11 20:45:00|14037.1|14035.3|14039.2|14037|14039.2|14037|14036.6|14034.9|121
1689108600000|2023-07-11 20:50:00|14039.4|14037.2|14038.1|14035.9|14039.4|14037.2|14036.9|14034.9|111
1689108900000|2023-07-11 20:55:00|14038.4|14035.5|14039.1|14032.4|14039.8|14035.5|14035.8|14031.9|170
1689109200000|2023-07-11 21:00:00|14040.7|14034|14039.9|14033.2|14040.8|14034.1|14038.9|14032.2|16
1689109500000|2023-07-11 21:05:00|14039.8|14033.1|14040.6|14033.9|14042.3|14035.6|14039.7|14033|39
1689109800000|2023-07-11 21:10:00|14040.7|14034|14040.2|14033.5|14041.6|14034.9|14039.6|14032.9|45
1689110100000|2023-07-11 21:15:00|14040.1|14033.4|14038.8|14032.1|14040.5|14033.8|14038.2|14031.5|66
1689110400000|2023-07-11 21:20:00|14040|14033.3|14039.3|14032.6|14040.2|14033.5|14038.6|14031.9|20
1689110700000|2023-07-11 21:25:00|14039.4|14032.7|14038.9|14032.2|14039.4|14032.7|14038.9|14032.2|17
1689111000000|2023-07-11 21:30:00|14038.4|14031.7|14037.7|14031|14038.6|14031.9|14037.6|14030.9|35
1689111300000|2023-07-11 21:35:00|14037.6|14030.9|14036.2|14029.5|14037.6|14030.9|14036.1|14029.4|23
1689111600000|2023-07-11 21:40:00|14036.1|14029.4|14036.5|14029.8|14037.8|14031.1|14036|14029.3|29
1689111900000|2023-07-11 21:45:00|14036.6|14029.9|14037.7|14031|14037.7|14031|14036.6|14029.9|17
1689112200000|2023-07-11 21:50:00|14037.8|14031.1|14039.1|14032.4|14039.2|14032.5|14037.8|14031.1|29
1689112500000|2023-07-11 21:55:00|14039.2|14032.5|14038.6|14033.4|14039.4|14033.6|14038.5|14032.3|26
1689112800000|2023-07-11 22:00:00|14038.9|14032.7|14034.2|14031.5|14038.9|14032.7|14032.9|14028.2|190
1689113100000|2023-07-11 22:05:00|14033.9|14031.9|14030.3|14027.8|14034.2|14031.9|14028|14025.6|99
1689113400000|2023-07-11 22:10:00|14030.1|14027.9|14027.8|14025.5|14033.3|14031.1|14026.8|14024.9|174
1689113700000|2023-07-11 22:15:00|14027.9|14025.6|14030.4|14028.5|14030.5|14028.7|14027.2|14025.4|275
1689114000000|2023-07-11 22:20:00|14030.5|14028.6|14030.3|14028.6|14031.5|14029.6|14028.6|14027.1|176
1689114300000|2023-07-11 22:25:00|14030.5|14028.5|14028.4|14027.4|14030.6|14029.1|14028.3|14027|130
1689114600000|2023-07-11 22:30:00|14028.7|14027.2|14026.9|14025.3|14029.7|14028.3|14026.8|14025|151
1689114900000|2023-07-11 22:35:00|14026.5|14025.5|14027.2|14025.5|14027.4|14025.8|14025.9|14024.3|156
1689115200000|2023-07-11 22:40:00|14026.7|14025.4|14025.4|14023.4|14026.7|14025.4|14023.8|14022.6|133
1689115500000|2023-07-11 22:45:00|14025.3|14023.5|14026.5|14024.9|14027.2|14025.8|14024.5|14023.1|165
1689115800000|2023-07-11 22:50:00|14026.6|14024.8|14023.7|14022.1|14027|14025.4|14022.7|14021.3|277
1689116100000|2023-07-11 22:55:00|14023.5|14021.9|14023|14021|14024.7|14022.9|14022|14020|213
1689116400000|2023-07-11 23:00:00|14022.9|14021.1|14026.4|14025.4|14026.5|14025.5|14020.1|14018.9|289
1689116700000|2023-07-11 23:05:00|14026.6|14025.6|14027.2|14026.2|14029.6|14028.4|14026.5|14025.5|164
1689117000000|2023-07-11 23:10:00|14027.1|14026.1|14026.2|14025.2|14028.4|14027.1|14026.2|14024.9|113
1689117300000|2023-07-11 23:15:00|14026.1|14025.1|14024.2|14023.2|14027|14026|14023.8|14022.8|74
1689117600000|2023-07-11 23:20:00|14024.3|14023.3|14015.3|14013.8|14024.3|14023.3|14014.9|14013.7|239
1689117900000|2023-07-11 23:25:00|14015.2|14013.7|14016.5|14015.5|14017.2|14016.2|14014.4|14013.4|134
1689118200000|2023-07-11 23:30:00|14017.1|14016.1|14018.3|14017.3|14019.8|14018.8|14015.7|14014.7|176
1689118500000|2023-07-11 23:35:00|14018.4|14017.4|14018.6|14017.6|14020|14019|14017|14016|109
1689118800000|2023-07-11 23:40:00|14018.5|14017.5|14013.6|14012.6|14018.6|14017.6|14013.5|14012.4|92
1689119100000|2023-07-11 23:45:00|14013.9|14012.3|14009.9|14008.9|14013.9|14012.3|14007.9|14006.9|290
1689119400000|2023-07-11 23:50:00|14010.4|14009.4|14013|14012|14015.2|14014.2|14010.4|14009.4|232
1689119700000|2023-07-11 23:55:00|14013.2|14012.2|14013|14012|14015.2|14014.2|14009.9|14008.9|143
1689120000000|2023-07-12 00:00:00|14012.2|14011.2|14004.6|14003.6|14017.2|14016.2|14003.9|14002.9|445
1689120300000|2023-07-12 00:05:00|14004.5|14003.5|14006.1|14005.1|14009|14008|14000.4|13999.4|365
1689120600000|2023-07-12 00:10:00|14005.9|14004.9|13997|13996|14006.8|14005.8|13994.6|13992.8|523
1689120900000|2023-07-12 00:15:00|13996.9|13995.9|13988.7|13987.7|13997.5|13996.5|13985.8|13984.8|514
1689121200000|2023-07-12 00:20:00|13989|13987.5|13985.1|13984.1|13989.2|13988|13977.3|13975.6|521
1689121500000|2023-07-12 00:25:00|13984.7|13983.7|13984|13983|13990.7|13989.7|13979|13977.6|472
1689121800000|2023-07-12 00:30:00|13984.1|13982.6|13974.3|13973.3|13987.4|13986|13972.4|13971.4|519
1689122100000|2023-07-12 00:35:00|13974.4|13973.4|13972.5|13971.5|13980|13979|13970.9|13969.9|446
1689122400000|2023-07-12 00:40:00|13972.4|13971.4|13966.6|13965|13972.4|13971.4|13961.7|13960.7|518
1689122700000|2023-07-12 00:45:00|13966.5|13964.9|13971.4|13970.4|13971.5|13970.4|13961.4|13960.4|399
1689123000000|2023-07-12 00:50:00|13971.2|13970.2|13981.5|13980.5|13984|13983|13968.3|13967.2|749
1689123300000|2023-07-12 00:55:00|13983.4|13981.6|13974.6|13973.6|13984.5|13983.5|13973.7|13972.7|457
1689123600000|2023-07-12 01:00:00|13974.5|13973.5|13956.3|13955.3|13974.5|13973.5|13954.1|13953.1|585
1689123900000|2023-07-12 01:05:00|13956.1|13955.1|13956.9|13955.9|13961.9|13960.6|13954.1|13953.1|434
1689124200000|2023-07-12 01:10:00|13956.5|13955.5|13944.5|13942.7|13958.9|13957.9|13943.9|13942.2|577
1689124500000|2023-07-12 01:15:00|13944.4|13942.6|13951.7|13950.7|13953.1|13951.9|13941.6|13940.3|509
1689124800000|2023-07-12 01:20:00|13951.8|13950.8|13940.9|13939.9|13951.8|13950.8|13937.3|13936.3|444
1689125100000|2023-07-12 01:25:00|13940.8|13939.8|13949.3|13948.3|13950.1|13949.1|13938.9|13937.9|393
1689125400000|2023-07-12 01:30:00|13949.2|13948.2|13950.3|13949.3|13955.5|13954.5|13948.3|13947.3|370
1689125700000|2023-07-12 01:35:00|13950.1|13949.1|13952.4|13951.4|13953.5|13952.2|13942.1|13941.1|410
1689126000000|2023-07-12 01:40:00|13952.3|13951.3|13945.3|13944.3|13956.3|13955.3|13944.5|13943.5|390
1689126300000|2023-07-12 01:45:00|13945.4|13944.4|13950.2|13949.2|13953.9|13952.5|13942.8|13941.8|402
1689126600000|2023-07-12 01:50:00|13950|13949|13949.7|13948.7|13952.7|13951.6|13946.4|13945.4|276
1689126900000|2023-07-12 01:55:00|13949.6|13948.6|13947.2|13946.2|13949.9|13948.9|13943.6|13942.6|264
1689127200000|2023-07-12 02:00:00|13947.1|13945.5|13957.6|13956.6|13957.6|13956.6|13943.8|13942.8|346
1689127500000|2023-07-12 02:05:00|13957.8|13956.3|13965.9|13964.9|13967.9|13966.9|13956.3|13955.3|554
1689127800000|2023-07-12 02:10:00|13966|13965|13973.1|13972.1|13973.4|13972.4|13965.7|13964.4|418
1689128100000|2023-07-12 02:15:00|13973|13972|13974|13972.4|13975.3|13974|13967.9|13966.9|364
1689128400000|2023-07-12 02:20:00|13973.5|13972.3|13965.8|13964.8|13975.4|13974.4|13962.2|13961.2|341
1689128700000|2023-07-12 02:25:00|13965.7|13964.7|13957.3|13956.3|13965.7|13964.7|13956.7|13955.7|353
1689129000000|2023-07-12 02:30:00|13957.2|13956.2|13962.3|13961.3|13963.8|13962.8|13955.2|13954.2|349
1689129300000|2023-07-12 02:35:00|13962.2|13961.2|13959|13958|13967.8|13966.8|13958.1|13957.1|379
1689129600000|2023-07-12 02:40:00|13959.1|13958.1|13963.6|13962.6|13964|13963|13953.6|13952.1|371
1689129900000|2023-07-12 02:45:00|13963.2|13962.2|13964.9|13963.9|13966|13965|13961.9|13960.9|180
1689130200000|2023-07-12 02:50:00|13964.8|13963.8|13966|13965|13969.3|13968.3|13964.8|13963.8|137
1689130500000|2023-07-12 02:55:00|13965.4|13964.4|13960|13959|13965.4|13964.4|13959.6|13958.6|244
1689130800000|2023-07-12 03:00:00|13959.9|13958.9|13964.2|13963.2|13965.1|13964.1|13958.4|13957.4|151
1689131100000|2023-07-12 03:05:00|13964.8|13963.8|13962.1|13961.1|13965|13964|13958.9|13957.9|200
1689131400000|2023-07-12 03:10:00|13962|13961|13961.2|13960.2|13963.9|13962.9|13960.7|13959.7|141
1689131700000|2023-07-12 03:15:00|13961.3|13960.3|13959.4|13958.4|13963.1|13962.4|13952.6|13951.6|170
1689132000000|2023-07-12 03:20:00|13959.3|13958.3|13954.2|13953.2|13959.9|13958.9|13952.6|13951.6|202
1689132300000|2023-07-12 03:25:00|13953.6|13952.6|13958.4|13957.4|13958.6|13957.6|13950.4|13949.4|234
1689132600000|2023-07-12 03:30:00|13958.5|13957.5|13956.2|13955.2|13958.5|13957.5|13952.2|13951.2|279
1689132900000|2023-07-12 03:35:00|13956.6|13955.6|13959.4|13958.4|13960.5|13959.5|13956.6|13955.6|212
1689133200000|2023-07-12 03:40:00|13959.3|13958.3|13957.4|13956.4|13959.4|13958.4|13950.5|13949.5|286
1689133500000|2023-07-12 03:45:00|13957.5|13956.5|13958.1|13957.1|13960.2|13959.2|13956.2|13955.2|139
1689133800000|2023-07-12 03:50:00|13958.4|13957.4|13960.3|13959.3|13964.7|13963.4|13958|13957|222
1689134100000|2023-07-12 03:55:00|13960.4|13959.4|13966.2|13965.2|13966.4|13965.4|13959.9|13958.9|210
1689134400000|2023-07-12 04:00:00|13966.1|13965.1|13960.3|13959.3|13967.4|13966.4|13959.5|13958.5|253
1689134700000|2023-07-12 04:05:00|13960.4|13959.4|13959.6|13958.6|13960.9|13959.9|13953.2|13952.2|314
1689135000000|2023-07-12 04:10:00|13959.5|13958.5|13963.9|13962.9|13965.4|13964.4|13959.4|13958.4|243
1689135300000|2023-07-12 04:15:00|13964|13963|13964.1|13963.1|13967.9|13966.9|13963.7|13962.7|128
1689135600000|2023-07-12 04:20:00|13963.9|13962.9|13966.1|13965.1|13966.4|13965.4|13963.9|13962.9|167
1689135900000|2023-07-12 04:25:00|13966.7|13965.7|13965.1|13964.1|13967.6|13966.6|13965|13964|86
1689136200000|2023-07-12 04:30:00|13965|13964|13959.8|13958.8|13965.5|13964.5|13957.9|13956.9|188
1689136500000|2023-07-12 04:35:00|13960|13959|13955.6|13954.6|13960.1|13959.1|13954.2|13953.2|149
1689136800000|2023-07-12 04:40:00|13955.7|13954.7|13952.6|13951.6|13955.8|13954.8|13950.9|13949.9|218
1689137100000|2023-07-12 04:45:00|13952.7|13951.7|13956.5|13955.5|13957.4|13956.4|13950.6|13949.6|197
1689137400000|2023-07-12 04:50:00|13956.4|13955.4|13953.7|13952.7|13957.8|13956.8|13952.8|13951.8|171
1689137700000|2023-07-12 04:55:00|13953.8|13952.8|13950.6|13949.6|13954.9|13953.9|13945.7|13944.7|220
1689138000000|2023-07-12 05:00:00|13950.7|13949.7|13949.4|13948.4|13953|13952|13943.7|13942.7|277
1689138300000|2023-07-12 05:05:00|13948.9|13947.9|13950.5|13949.5|13953.2|13952.2|13948.8|13947.8|137
1689138600000|2023-07-12 05:10:00|13950.7|13949.7|13945.9|13944.9|13950.7|13949.7|13945|13944|190
1689138900000|2023-07-12 05:15:00|13946.3|13945.3|13946.9|13945.9|13948.6|13947.6|13945|13944|152
1689139200000|2023-07-12 05:20:00|13947|13946|13953.8|13952.8|13953.8|13952.8|13945.9|13944.9|245
1689139500000|2023-07-12 05:25:00|13954.2|13953.2|13954.9|13953.9|13956.2|13955.2|13952.5|13951.5|250
1689139800000|2023-07-12 05:30:00|13954.8|13953.8|13954.7|13953.7|13961|13960|13952.4|13951.4|301
1689140100000|2023-07-12 05:35:00|13954.9|13953.9|13959.4|13958.4|13960.6|13959.6|13954.9|13953.9|172
1689140400000|2023-07-12 05:40:00|13959.5|13958.5|13954.7|13953.7|13960.6|13959.6|13954.7|13953.7|160
1689140700000|2023-07-12 05:45:00|13954.8|13953.8|13945.4|13944.4|13954.8|13953.8|13942.1|13941.1|304
1689141000000|2023-07-12 05:50:00|13945.5|13944.5|13951.4|13950.4|13951.7|13950.7|13944.7|13943.7|261
1689141300000|2023-07-12 05:55:00|13951.8|13950.8|13950.1|13949.1|13953.1|13952.1|13946.6|13945.6|303
1689141600000|2023-07-12 06:00:00|13949.9|13948.9|13946.9|13945.9|13950.3|13949.3|13945.5|13944.5|269
1689141900000|2023-07-12 06:05:00|13947.2|13946.2|13944.5|13943.5|13947.7|13946.7|13941.4|13940.4|242
1689142200000|2023-07-12 06:10:00|13944.6|13943.6|13949.6|13948.6|13954.6|13953.6|13943.7|13942.7|387
1689142500000|2023-07-12 06:15:00|13949.9|13948.9|13944|13943|13950|13949|13942|13941|278
1689142800000|2023-07-12 06:20:00|13944.2|13943.2|13937.4|13936.4|13944.6|13943.6|13933.3|13932.3|387
1689143100000|2023-07-12 06:25:00|13937.3|13936.3|13937.1|13936.1|13937.3|13936.3|13931.8|13930.8|209
1689143400000|2023-07-12 06:30:00|13937.2|13936.2|13944.6|13943.6|13944.8|13943.8|13937.2|13936.2|262
1689143700000|2023-07-12 06:35:00|13944.7|13943.7|13936.5|13935.5|13944.7|13943.7|13936.4|13935.4|210
1689144000000|2023-07-12 06:40:00|13936.6|13935.6|13944.5|13943.5|13944.6|13943.6|13936.2|13935.2|266
1689144300000|2023-07-12 06:45:00|13945.3|13944.3|13936.5|13935.5|13945.3|13944.3|13932.7|13931.7|295
1689144600000|2023-07-12 06:50:00|13936.7|13935.7|13941.1|13940.1|13945.5|13944.5|13936.3|13935.3|311
1689144900000|2023-07-12 06:55:00|13941.2|13940.2|13945.1|13944.1|13948.7|13947.7|13940.3|13939.3|334
1689145200000|2023-07-12 07:00:00|13945.2|13944.2|13940.6|13939.6|13948.3|13947.3|13938.1|13937.1|415
1689145500000|2023-07-12 07:05:00|13940.7|13939.7|13957.2|13956.2|13958.1|13956.8|13939.6|13938.6|565
1689145800000|2023-07-12 07:10:00|13957.1|13956.1|13967.5|13966.5|13969.6|13968|13954.7|13953.7|551
1689146100000|2023-07-12 07:15:00|13967.4|13966.4|13960.7|13959.7|13970.5|13969.5|13960.1|13958.8|431
1689146400000|2023-07-12 07:20:00|13960.9|13959.9|13963.4|13962.4|13965.7|13964.7|13957.6|13956.6|415
1689146700000|2023-07-12 07:25:00|13964|13963|13964.2|13963.2|13969.8|13968.8|13963.9|13962.9|382
1689147000000|2023-07-12 07:30:00|13964.3|13963.3|13971.2|13970.2|13973.1|13972.1|13960.2|13959.2|390
1689147300000|2023-07-12 07:35:00|13971.6|13970.6|13962.7|13961.7|13976.1|13975.1|13962.1|13961.1|381
1689147600000|2023-07-12 07:40:00|13962.8|13961.8|13962.3|13961.3|13965.1|13964.1|13958.4|13957.4|420
1689147900000|2023-07-12 07:45:00|13962.4|13961.4|13963.4|13962.4|13964.8|13963.8|13959.3|13958.3|229
1689148200000|2023-07-12 07:50:00|13963.3|13962.3|13967.8|13966.8|13971.4|13970.4|13960.6|13959.6|311
1689148500000|2023-07-12 07:55:00|13967.7|13966.7|13957.7|13956.7|13968.3|13967.3|13957.5|13956.5|295
1689148800000|2023-07-12 08:00:00|13956.7|13955.7|13957.9|13956.9|13959.7|13958.7|13954.2|13953.2|328
1689149100000|2023-07-12 08:05:00|13957.8|13956.8|13962.5|13961.5|13965.1|13964.1|13955.5|13954.5|302
1689149400000|2023-07-12 08:10:00|13963.6|13962.6|13963.5|13962.5|13967.4|13966.4|13961.7|13960.7|232
1689149700000|2023-07-12 08:15:00|13963.3|13962.3|13963.5|13962.5|13969.6|13968.6|13962|13961|308
1689150000000|2023-07-12 08:20:00|13963.4|13962.4|13967.2|13966.2|13971.4|13970.4|13963.3|13962.3|198
1689150300000|2023-07-12 08:25:00|13967.3|13966.3|13963.5|13962.5|13967.5|13966.5|13961.9|13960.9|268
1689150600000|2023-07-12 08:30:00|13964|13963|13962.5|13961.5|13966.9|13965.9|13962.1|13961.1|249
1689150900000|2023-07-12 08:35:00|13962.4|13961.4|13963.5|13962.5|13965.8|13964.8|13961.8|13960.8|255
1689151200000|2023-07-12 08:40:00|13963.4|13962.4|13973|13972|13973.7|13972.9|13961.9|13960.9|236
1689151500000|2023-07-12 08:45:00|13973.1|13972.1|13963.4|13962.4|13973.9|13973.2|13962.2|13961.2|225
1689151800000|2023-07-12 08:50:00|13962.9|13961.9|13959.2|13958.2|13963.6|13962.8|13956.1|13955.1|200
1689152100000|2023-07-12 08:55:00|13958.9|13957.9|13960.9|13959.9|13961.2|13960.2|13956.8|13955.8|232
1689152400000|2023-07-12 09:00:00|13961|13960|13963.1|13962.1|13963.2|13962.2|13960.3|13959.3|261
1689152700000|2023-07-12 09:05:00|13963.2|13962.2|13968.2|13967.2|13973.1|13972.1|13962.9|13961.9|266
1689153000000|2023-07-12 09:10:00|13968.3|13967.3|13969.8|13968.8|13970|13969|13965.2|13964.2|250
1689153300000|2023-07-12 09:15:00|13970.1|13969.1|13969.1|13968.1|13971|13970|13967.7|13966.7|186
1689153600000|2023-07-12 09:20:00|13969.2|13968.2|13964.2|13963.5|13969.3|13968.3|13961.2|13960.2|212
1689153900000|2023-07-12 09:25:00|13964.3|13963.6|13967.1|13966.1|13967.4|13966.4|13962.6|13961.6|216
1689154200000|2023-07-12 09:30:00|13967.2|13966.2|13969.2|13968.2|13971.1|13970.1|13965.1|13964.1|231
1689154500000|2023-07-12 09:35:00|13969.3|13968.3|13967.2|13966.2|13970.3|13969.3|13965.9|13964.9|218
1689154800000|2023-07-12 09:40:00|13967.3|13966.3|13965.7|13964.7|13969|13968|13964.2|13963.2|217
1689155100000|2023-07-12 09:45:00|13965.6|13964.6|13964.2|13963.2|13967.3|13966.3|13963.2|13962.2|215
1689155400000|2023-07-12 09:50:00|13964.1|13963.1|13965.7|13965|13965.9|13965.2|13962.2|13961.2|187
1689155700000|2023-07-12 09:55:00|13965.8|13965.1|13964.9|13963.9|13968.7|13967.7|13964.3|13963.3|226
1689156000000|2023-07-12 10:00:00|13965|13964|13965.2|13964.2|13968.1|13967.1|13963.6|13962.6|222
1689156300000|2023-07-12 10:05:00|13965.1|13964.1|13969|13968|13969.8|13968.8|13964.7|13963.7|246
1689156600000|2023-07-12 10:10:00|13969.1|13968.1|13968.4|13967.4|13969.6|13968.6|13966.4|13965.7|237
1689156900000|2023-07-12 10:15:00|13968.3|13967.3|13968.7|13967.7|13969.9|13968.9|13967.7|13966.7|184
1689157200000|2023-07-12 10:20:00|13968.6|13967.6|13964.3|13963.3|13968.8|13967.8|13963.8|13962.8|144
1689157500000|2023-07-12 10:25:00|13963.9|13962.9|13964|13963.3|13964.2|13963.4|13961.9|13960.9|152
1689157800000|2023-07-12 10:30:00|13964.1|13963.4|13963.8|13962.8|13964.5|13963.8|13962.5|13961.8|184
1689158100000|2023-07-12 10:35:00|13963.7|13962.7|13967.3|13966.6|13967.6|13966.6|13962.8|13961.8|209
1689158400000|2023-07-12 10:40:00|13966.6|13965.9|13962.9|13961.9|13968.1|13967.1|13962.6|13961.6|181
1689158700000|2023-07-12 10:45:00|13962.8|13961.8|13960.8|13959.8|13963|13962|13958.9|13957.9|224
1689159000000|2023-07-12 10:50:00|13960.7|13959.7|13956|13955.3|13960.8|13959.8|13956|13955.2|191
1689159300000|2023-07-12 10:55:00|13956.1|13955.4|13955.4|13954.4|13957.1|13956.1|13954.4|13953.4|125
1689159600000|2023-07-12 11:00:00|13955.5|13954.5|13955.1|13954.1|13956.1|13955.4|13950.7|13949.7|189
1689159900000|2023-07-12 11:05:00|13955.3|13954.3|13955.3|13954.6|13956.7|13956|13952.6|13951.6|154
1689160200000|2023-07-12 11:10:00|13954.9|13954.2|13953.1|13952.4|13954.9|13954.2|13951.4|13950.4|187
1689160500000|2023-07-12 11:15:00|13953|13952.3|13958|13957.3|13958.7|13958|13950.6|13949.9|223
1689160800000|2023-07-12 11:20:00|13958.2|13957.5|13955.2|13954.5|13958.5|13957.8|13954|13953.3|209
1689161100000|2023-07-12 11:25:00|13954.8|13954.1|13959.6|13958.9|13959.6|13958.9|13953.2|13952.5|173
1689161400000|2023-07-12 11:30:00|13959.8|13959.1|13959.6|13958.6|13960.5|13959.8|13958.2|13957.5|148
1689161700000|2023-07-12 11:35:00|13959.5|13958.5|13951.2|13950.2|13959.5|13958.6|13949|13948.3|166
1689162000000|2023-07-12 11:40:00|13950.9|13949.9|13951.6|13950.9|13953.7|13952.8|13950.4|13949.4|199
1689162300000|2023-07-12 11:45:00|13951.4|13950.7|13951|13950|13952.6|13951.6|13946.6|13945.9|194
1689162600000|2023-07-12 11:50:00|13950.9|13949.9|13951.5|13950.5|13952.8|13952.1|13950.4|13949.4|211
1689162900000|2023-07-12 11:55:00|13951.6|13950.6|13952.5|13951.5|13954.7|13953.7|13950.4|13949.4|202
1689163200000|2023-07-12 12:00:00|13952.4|13951.4|13958.9|13958.2|13959.2|13958.5|13952|13951.1|288
1689163500000|2023-07-12 12:05:00|13959|13958.3|13958.1|13957.1|13962|13961.3|13957|13956|263
1689163800000|2023-07-12 12:10:00|13958.6|13957.6|13959.8|13958.8|13963.4|13962.4|13956.6|13955.9|319
1689164100000|2023-07-12 12:15:00|13959.7|13958.7|13963.6|13962.6|13964.4|13963.4|13958.7|13957.7|287
1689164400000|2023-07-12 12:20:00|13963.5|13962.5|13953.4|13952.4|13965|13964|13953.2|13952.2|449
1689164700000|2023-07-12 12:25:00|13953.3|13952.3|13960.1|13954.1|13963|13960.7|13951.6|13949.7|613
1689165000000|2023-07-12 12:30:00|13960|13954|13897.1|13895.1|13960|13954|13878.5|13876.4|2199
1689165300000|2023-07-12 12:35:00|13897.6|13895.7|13889.2|13887.6|13898.2|13896.5|13883.7|13882.3|1626
1689165600000|2023-07-12 12:40:00|13889.8|13888.8|13913.6|13912|13917|13915.3|13888.2|13886.7|1544
1689165900000|2023-07-12 12:45:00|13913.7|13912.1|13920|13919|13926.2|13925.2|13908.4|13907.4|1281
1689166200000|2023-07-12 12:50:00|13920.5|13919.5|13940.1|13939.1|13943.5|13942.5|13918.6|13917.6|1157
1689166500000|2023-07-12 12:55:00|13939.9|13938.9|13927.9|13926.9|13942|13941|13924.5|13923.5|1038
1689166800000|2023-07-12 13:00:00|13927.6|13926.6|13927.1|13926.1|13935.4|13934.4|13920.2|13919.2|1018
1689167100000|2023-07-12 13:05:00|13927.3|13926.3|13919.3|13918.3|13929.8|13928.8|13914.7|13913.5|941
1689167400000|2023-07-12 13:10:00|13920.1|13919.1|13917.7|13916.7|13936.8|13935.8|13917.6|13916.6|979
1689167700000|2023-07-12 13:15:00|13917.8|13916.8|13914.8|13913.8|13927.2|13925.3|13913.1|13912.1|987
1689168000000|2023-07-12 13:20:00|13914.7|13913.7|13914.5|13913.5|13919.8|13918.8|13907.8|13906.8|826
1689168300000|2023-07-12 13:25:00|13915|13914|13910.7|13909.7|13928.4|13927.4|13910|13908.9|903
1689168600000|2023-07-12 13:30:00|13910.3|13909.3|13904.6|13903.6|13910.5|13909.5|13896.1|13895.1|1059
1689168900000|2023-07-12 13:35:00|13904.3|13903.3|13903.9|13902.9|13910.8|13909.8|13901.9|13900.9|964
1689169200000|2023-07-12 13:40:00|13904|13903|13914.5|13913.5|13914.6|13913.6|13898.1|13897.1|812
1689169500000|2023-07-12 13:45:00|13914.6|13913.6|13907.6|13906.6|13914.6|13913.6|13901.8|13900.8|787
1689169800000|2023-07-12 13:50:00|13907.3|13906.3|13892|13891|13909.3|13908.3|13890.1|13889.1|750
1689170100000|2023-07-12 13:55:00|13891.8|13890.8|13882.2|13881.2|13893.8|13892.8|13881.7|13880.7|596
1689170400000|2023-07-12 14:00:00|13882.6|13881.6|13887.9|13886.9|13900|13898.9|13882.6|13881.6|1097
1689170700000|2023-07-12 14:05:00|13887.6|13886.6|13867.1|13866.1|13891.5|13890.5|13862.6|13861.1|998
1689171000000|2023-07-12 14:10:00|13867|13866|13864.9|13863.4|13868.1|13867.1|13858.8|13857.8|814
1689171300000|2023-07-12 14:15:00|13864.6|13863.3|13858.8|13857.8|13865.4|13864.3|13855.9|13854.9|678
1689171600000|2023-07-12 14:20:00|13858.7|13857.7|13862.2|13861.2|13862.5|13861.5|13851.9|13850.9|768
1689171900000|2023-07-12 14:25:00|13862.1|13861.1|13871.2|13870.2|13871.3|13870.3|13860.6|13859.6|571
1689172200000|2023-07-12 14:30:00|13871.1|13870.1|13870.8|13869.8|13874.2|13873.2|13863.8|13862.8|662
1689172500000|2023-07-12 14:35:00|13869.6|13868.6|13856.8|13855.8|13871|13870|13853|13852|554
1689172800000|2023-07-12 14:40:00|13856.3|13855.3|13847.9|13846.9|13857|13856|13846.1|13845.1|548
1689173100000|2023-07-12 14:45:00|13848|13847|13851|13850|13856.5|13855.5|13845.6|13844.6|624
1689173400000|2023-07-12 14:50:00|13852|13851|13847|13846|13854.2|13853.2|13844|13843|493
1689173700000|2023-07-12 14:55:00|13847.1|13846.1|13844|13843|13849.9|13848.9|13838.6|13837.6|633
1689174000000|2023-07-12 15:00:00|13843.8|13842.8|13839.8|13838.8|13846.3|13845.3|13837.7|13836.7|587
1689174300000|2023-07-12 15:05:00|13840.4|13839.4|13848|13847|13851.3|13850.3|13840.4|13839.4|509
1689174600000|2023-07-12 15:10:00|13847.9|13846.9|13854.7|13853.7|13855.4|13854.3|13847.9|13846.9|386
1689174900000|2023-07-12 15:15:00|13854.8|13853.8|13844.8|13843.8|13854.8|13853.8|13843.1|13842.1|476
1689175200000|2023-07-12 15:20:00|13844.7|13843.7|13845.7|13844.7|13847.5|13846.5|13840.8|13839.8|386
1689175500000|2023-07-12 15:25:00|13845.5|13844.5|13833.9|13832.9|13846.1|13845.1|13833|13832|413
1689175800000|2023-07-12 15:30:00|13834|13833|13838.2|13837.2|13839.8|13838.8|13832.9|13831.9|296
1689176100000|2023-07-12 15:35:00|13838.1|13837.1|13833|13832|13838.7|13838|13830.5|13829.5|339
1689176400000|2023-07-12 15:40:00|13832.9|13831.9|13828.4|13827.4|13833.3|13832.3|13826.3|13825.3|336
1689176700000|2023-07-12 15:45:00|13828.5|13827.5|13822.8|13822.1|13830.5|13829.8|13822.5|13821.8|305
1689177000000|2023-07-12 15:50:00|13822.3|13821.6|13822.1|13821.1|13824.5|13823.5|13816.1|13815.1|380
1689177300000|2023-07-12 15:55:00|13822.2|13821.2|13821.9|13821.2|13824.9|13824.2|13819|13818|374
1689177600000|2023-07-12 16:00:00|13822|13821.3|13828.6|13827.6|13828.6|13827.6|13820.5|13819.5|343
1689177900000|2023-07-12 16:05:00|13828.8|13827.8|13827.4|13826.7|13832.5|13831.5|13825.8|13824.8|266
1689178200000|2023-07-12 16:10:00|13827.5|13826.8|13824.7|13824|13827.9|13826.9|13823|13822|248
1689178500000|2023-07-12 16:15:00|13825.4|13824.7|13833.3|13832.3|13833.3|13832.3|13823.8|13822.9|207
1689178800000|2023-07-12 16:20:00|13833.1|13832.1|13830.4|13829.7|13834.6|13833.9|13828.2|13827.5|261
1689179100000|2023-07-12 16:25:00|13830.2|13829.5|13836.2|13835.2|13839.4|13838.4|13829.6|13828.9|299
1689179400000|2023-07-12 16:30:00|13836.1|13835.1|13834.1|13833.1|13836.8|13835.8|13831.8|13830.8|233
1689179700000|2023-07-12 16:35:00|13833.3|13832.3|13837.8|13836.8|13839.9|13838.9|13832.1|13831.1|209
1689180000000|2023-07-12 16:40:00|13837.3|13836.3|13845.4|13844.4|13847.1|13845.6|13837.1|13836.1|314
1689180300000|2023-07-12 16:45:00|13845.8|13844.8|13842|13841|13849.5|13848.5|13841.7|13840.7|280
1689180600000|2023-07-12 16:50:00|13841.9|13840.9|13843.8|13842.8|13844.7|13843.7|13838.9|13837.9|175
1689180900000|2023-07-12 16:55:00|13843.9|13842.9|13840.9|13839.9|13845.1|13844.1|13839.4|13838.4|305
1689181200000|2023-07-12 17:00:00|13840.7|13840|13839.8|13838.8|13842.5|13841.5|13837.9|13836.9|306
1689181500000|2023-07-12 17:05:00|13839.7|13838.7|13841.6|13840.6|13842|13841|13837.2|13836.2|222
1689181800000|2023-07-12 17:10:00|13841.7|13840.7|13840|13839|13842.4|13841.4|13838.8|13837.8|198
1689182100000|2023-07-12 17:15:00|13840.1|13839.1|13841.6|13840.6|13841.7|13840.9|13835.6|13834.6|177
1689182400000|2023-07-12 17:20:00|13841.7|13840.7|13846.2|13845.2|13846.3|13845.3|13841.3|13840.3|207
1689182700000|2023-07-12 17:25:00|13846.3|13845.3|13847.9|13846.9|13849.5|13848.5|13846.2|13845.2|200
1689183000000|2023-07-12 17:30:00|13847.7|13846.7|13843.9|13842.9|13849.2|13848.2|13843.6|13842.6|141
1689183300000|2023-07-12 17:35:00|13844|13843|13841.9|13840.9|13846.9|13845.9|13841.1|13840.1|197
1689183600000|2023-07-12 17:40:00|13841.2|13840.2|13840.1|13839.1|13844.6|13843.6|13840.1|13839.1|208
1689183900000|2023-07-12 17:45:00|13840.2|13839.2|13838|13837|13841|13840|13837.9|13836.9|118
1689184200000|2023-07-12 17:50:00|13838.1|13837.1|13833.2|13832.2|13838.4|13837.4|13832.5|13831.5|116
1689184500000|2023-07-12 17:55:00|13833.7|13832.7|13833.8|13831.6|13834.9|13833.9|13831.7|13830.7|155
1689184800000|2023-07-12 18:00:00|13833.7|13830.9|13840|13839|13840|13839|13831|13829.3|176
1689185100000|2023-07-12 18:05:00|13840.2|13839.2|13839.4|13838.4|13840.9|13839.9|13837.4|13836.4|145
1689185400000|2023-07-12 18:10:00|13839.3|13838.3|13839.2|13838.2|13840.9|13839.9|13838.9|13838.1|96
1689185700000|2023-07-12 18:15:00|13839|13838|13837.3|13836.3|13839.1|13838.1|13836.6|13835.6|117
1689186000000|2023-07-12 18:20:00|13836.7|13835.7|13837.3|13836.3|13838.1|13837.1|13835.5|13834.5|107
1689186300000|2023-07-12 18:25:00|13837.4|13836.4|13840|13839|13840.4|13839.4|13837.3|13836.3|153
1689186600000|2023-07-12 18:30:00|13839.9|13838.9|13836.6|13835.6|13840|13839|13835.3|13834.3|71
1689186900000|2023-07-12 18:35:00|13836.5|13835.5|13827.8|13826.8|13836.5|13835.5|13826.9|13825.9|178
1689187200000|2023-07-12 18:40:00|13827.7|13826.7|13832.3|13831.3|13832.6|13831.6|13827.7|13826.7|157
1689187500000|2023-07-12 18:45:00|13832.4|13831.4|13835.5|13834.5|13836.4|13835.4|13832.2|13831.2|110
1689187800000|2023-07-12 18:50:00|13835.4|13834.4|13835.5|13834.5|13837.4|13836.5|13834.3|13833.3|122
1689188100000|2023-07-12 18:55:00|13835.4|13834.4|13832.7|13831.7|13835.4|13834.4|13831.6|13830.6|245
1689188400000|2023-07-12 19:00:00|13832.5|13831.5|13832.4|13831.4|13835.1|13834.1|13830.5|13829.5|188
1689188700000|2023-07-12 19:05:00|13832.5|13831.5|13834.5|13833.5|13834.7|13833.7|13829.6|13828.6|127
1689189000000|2023-07-12 19:10:00|13834.6|13833.6|13832.2|13830.7|13834.7|13833.7|13830.8|13829.6|199
1689189300000|2023-07-12 19:15:00|13832.5|13830.9|13837.4|13836.4|13838.5|13837.2|13832.5|13830.9|235
1689189600000|2023-07-12 19:20:00|13836.9|13835.9|13838.8|13837.8|13840.7|13839.3|13836.6|13835.6|294
1689189900000|2023-07-12 19:25:00|13839.3|13838.3|13840.1|13839.1|13841.4|13840.4|13838.9|13837.9|166
1689190200000|2023-07-12 19:30:00|13840|13839|13840.5|13839.5|13842.6|13841.6|13837.6|13836.6|158
1689190500000|2023-07-12 19:35:00|13840.4|13839.4|13840.1|13839.1|13840.9|13839.9|13838.4|13837.4|134
1689190800000|2023-07-12 19:40:00|13840.2|13839.2|13840.2|13839.2|13842.9|13841.9|13839.1|13838.1|179
1689191100000|2023-07-12 19:45:00|13840.3|13839.3|13841.6|13840|13841.8|13840.8|13839.6|13838.6|124
1689191400000|2023-07-12 19:50:00|13841.7|13840.1|13847|13846|13847.8|13846.8|13841.3|13840.1|225
1689191700000|2023-07-12 19:55:00|13846.8|13845.8|13846.2|13845.2|13846.8|13845.8|13844|13843|169
1689192000000|2023-07-12 20:00:00|13846.5|13845.5|13849.5|13847.8|13851.7|13850.1|13845.3|13844.3|279
1689192300000|2023-07-12 20:05:00|13849.2|13847.6|13850.5|13848.7|13850.7|13849.1|13846.7|13845.1|185
1689192600000|2023-07-12 20:10:00|13850.6|13848.8|13846.6|13845.6|13850.8|13849.1|13846.6|13845.2|179
1689192900000|2023-07-12 20:15:00|13846.5|13845.5|13847.7|13846.7|13848.6|13847.3|13846.3|13845.1|124
1689193200000|2023-07-12 20:20:00|13847.8|13846.8|13850.7|13849.1|13850.7|13849.1|13847.3|13845.7|166
1689193500000|2023-07-12 20:25:00|13850.9|13849.3|13851.2|13849.5|13852.7|13851|13850.3|13849|198
1689193800000|2023-07-12 20:30:00|13851.1|13849.4|13853.1|13851.4|13853.5|13851.7|13850.5|13848.9|147
1689194100000|2023-07-12 20:35:00|13852.9|13851.2|13856|13854.1|13856.2|13854.3|13852.9|13851.2|157
1689194400000|2023-07-12 20:40:00|13855.9|13853.8|13855.4|13853.4|13856.8|13854.7|13854.6|13852.6|152
1689194700000|2023-07-12 20:45:00|13855.6|13853.3|13853.2|13851.1|13856.7|13854.2|13851.6|13849.7|223
1689195000000|2023-07-12 20:50:00|13853.4|13851.2|13855.1|13852.6|13856.6|13854.3|13851.1|13849.1|370
1689195300000|2023-07-12 20:55:00|13855.7|13851.9|13853.8|13847.1|13856.1|13852.3|13852.6|13847.1|306
1689195600000|2023-07-12 21:00:00|13851.9|13845.2|13847.1|13840.4|13851.9|13845.2|13847.1|13840.4|23
1689195900000|2023-07-12 21:05:00|13847.9|13841.2|13849.4|13842.7|13849.4|13842.7|13844.3|13837.6|43
1689196200000|2023-07-12 21:10:00|13847.5|13840.8|13847.8|13841.1|13849.4|13842.7|13846.7|13840|46
1689196500000|2023-07-12 21:15:00|13847.7|13841|13847.6|13840.9|13847.8|13841.1|13847.3|13840.6|29
1689196800000|2023-07-12 21:20:00|13844.9|13838.2|13844.8|13838.1|13847.3|13840.6|13843.7|13837|149
1689197100000|2023-07-12 21:25:00|13844.5|13837.8|13845.9|13839.2|13845.9|13839.2|13843.9|13837.2|176
1689197400000|2023-07-12 21:30:00|13846|13839.3|13846.2|13839.5|13851.6|13844.9|13845.2|13838.5|136
1689197700000|2023-07-12 21:35:00|13848.1|13841.4|13846|13839.3|13849.7|13843|13845.9|13839.2|42
1689198000000|2023-07-12 21:40:00|13846.1|13839.4|13846.1|13839.4|13846.2|13839.5|13846|13839.3|19
1689198300000|2023-07-12 21:45:00|13846.2|13839.5|13848.2|13841.5|13849.1|13842.4|13845.7|13839|33
1689198600000|2023-07-12 21:50:00|13848.3|13841.6|13846.3|13839.6|13850.1|13843.4|13846.2|13839.5|61
1689198900000|2023-07-12 21:55:00|13846.2|13839.5|13846.2|13839.5|13846.5|13839.8|13846|13839.3|30
1689199200000|2023-07-12 22:00:00|13846.1|13840.1|13845.3|13841.9|13849.2|13844.3|13843.2|13837.8|515
1689199500000|2023-07-12 22:05:00|13845|13842.2|13841.5|13839.5|13848.1|13845.4|13841|13838.9|163
1689199800000|2023-07-12 22:10:00|13841.4|13839.4|13842.7|13840.4|13843.5|13841.1|13839.7|13838.2|169
1689200100000|2023-07-12 22:15:00|13842.6|13840.5|13841.9|13839.8|13844|13841.7|13841|13838.8|140
1689200400000|2023-07-12 22:20:00|13841.8|13840|13840.9|13838.8|13842.9|13840.9|13840.4|13838.5|156
1689200700000|2023-07-12 22:25:00|13840.8|13838.7|13841|13838.8|13841.5|13839.8|13839.5|13837.6|124
1689201000000|2023-07-12 22:30:00|13841.1|13839|13840.3|13838.4|13843.1|13841.1|13840.3|13838.4|145
1689201300000|2023-07-12 22:35:00|13840.4|13838.5|13835.9|13834|13840.4|13838.6|13834.4|13832.5|262
1689201600000|2023-07-12 22:40:00|13836.8|13834.1|13838.4|13836.4|13838.4|13836.6|13836.6|13834.1|141
1689201900000|2023-07-12 22:45:00|13838.6|13836.5|13839.9|13838.1|13841.1|13839.4|13837.9|13836.1|138
1689202200000|2023-07-12 22:50:00|13840.4|13838.5|13841.8|13840.2|13845.7|13843.7|13840.4|13838.3|213
1689202500000|2023-07-12 22:55:00|13841.5|13839.8|13838.9|13836.7|13841.6|13840|13836|13834.1|203
1689202800000|2023-07-12 23:00:00|13839|13836.6|13838.9|13837.9|13840|13838.2|13836.3|13835.1|118
1689203100000|2023-07-12 23:05:00|13839|13838|13843.1|13841.5|13843.2|13841.7|13837.7|13836|119
1689203400000|2023-07-12 23:10:00|13843.6|13841.7|13837.9|13836.2|13844.3|13842.6|13837.4|13835.8|185
1689203700000|2023-07-12 23:15:00|13837.8|13836.5|13838.2|13836.6|13840|13838.4|13836.1|13835.1|218
1689204000000|2023-07-12 23:20:00|13837.8|13836.8|13834|13833|13839.2|13837.5|13834|13832.7|193
1689204300000|2023-07-12 23:25:00|13834.2|13832.7|13836.1|13834.5|13836.1|13834.8|13832.8|13831.5|156
1689204600000|2023-07-12 23:30:00|13836.5|13834.6|13837.4|13835.9|13839.4|13837.9|13836.2|13834.6|140
1689204900000|2023-07-12 23:35:00|13837.2|13835.8|13836.1|13834.5|13838.1|13836.7|13834.7|13833.3|146
1689205200000|2023-07-12 23:40:00|13835.8|13834.6|13840|13838.5|13842|13841|13835.8|13834.6|189
1689205500000|2023-07-12 23:45:00|13839.6|13838.6|13842.1|13841.1|13844.7|13843.4|13837.5|13836.4|253
1689205800000|2023-07-12 23:50:00|13842|13841|13831.2|13830.2|13842.1|13841.1|13829.7|13828.7|229
1689206100000|2023-07-12 23:55:00|13831.9|13830.9|13833.3|13832.3|13833.6|13832.4|13830.3|13829.3|239
1689206400000|2023-07-13 00:00:00|13833.2|13832.2|13827|13826|13839.9|13838.9|13825.7|13824.7|544
1689206700000|2023-07-13 00:05:00|13827.4|13826.4|13826|13825|13830.1|13829.1|13820.7|13819.7|406
1689207000000|2023-07-13 00:10:00|13825.9|13824.9|13822.4|13821.4|13825.9|13824.9|13819|13818|416
1689207300000|2023-07-13 00:15:00|13822.1|13821.1|13816.8|13815.8|13824.8|13823.8|13815.9|13814.2|612
1689207600000|2023-07-13 00:20:00|13816.9|13815.9|13810.7|13809.7|13818.2|13817.2|13807.9|13806.2|607
1689207900000|2023-07-13 00:25:00|13810.8|13809.8|13823.3|13822.3|13823.6|13822.4|13810.8|13809.8|383
1689208200000|2023-07-13 00:30:00|13823.2|13822.2|13827.3|13826.3|13829.6|13828.6|13823.2|13822.2|426
1689208500000|2023-07-13 00:35:00|13827.5|13826.5|13827.2|13826.2|13834.4|13833.2|13827.2|13826.2|319
1689208800000|2023-07-13 00:40:00|13827.1|13826.1|13834.1|13833.1|13837.5|13836.5|13826.1|13825.1|303
1689209100000|2023-07-13 00:45:00|13834|13833|13844.3|13843.3|13846.6|13845.6|13832.1|13831.1|336
1689209400000|2023-07-13 00:50:00|13843.9|13842.9|13855.6|13853.9|13857.4|13855.5|13842.3|13841.1|732
1689209700000|2023-07-13 00:55:00|13855.9|13854.2|13855.2|13854.2|13858.3|13857.3|13846.5|13845.5|687
1689210000000|2023-07-13 01:00:00|13855.1|13854.1|13857.5|13856.5|13857.9|13856.9|13849.6|13848.6|423
1689210300000|2023-07-13 01:05:00|13857.4|13856.4|13848.1|13847.1|13866.2|13865.2|13846.8|13845.8|437
1689210600000|2023-07-13 01:10:00|13848|13847|13847.5|13846.5|13851.9|13850.9|13842.4|13841.4|300
1689210900000|2023-07-13 01:15:00|13847.4|13846.4|13863|13862|13864.3|13863|13844.4|13843.4|475
1689211200000|2023-07-13 01:20:00|13862.6|13861.6|13856.9|13855.9|13863.7|13862.7|13856.3|13855.3|360
1689211500000|2023-07-13 01:25:00|13857.6|13856.6|13862.6|13861.6|13866.5|13865.5|13856.3|13855.3|341
1689211800000|2023-07-13 01:30:00|13862.3|13861.3|13865.7|13864.7|13867.7|13866.7|13861|13860|353
1689212100000|2023-07-13 01:35:00|13865.3|13864.3|13862.4|13861.4|13867.9|13866.9|13859.8|13858.8|298
1689212400000|2023-07-13 01:40:00|13862.5|13861.5|13861.6|13860.6|13863.3|13862.3|13857.5|13856.5|282
1689212700000|2023-07-13 01:45:00|13861.5|13860.5|13860.1|13859.1|13862.7|13861.7|13859.3|13858.3|223
1689213000000|2023-07-13 01:50:00|13860.2|13859.2|13854.4|13853.4|13860.5|13859.5|13853.3|13852.3|268
1689213300000|2023-07-13 01:55:00|13854.2|13853.2|13850.7|13849.7|13856.6|13855.6|13847.9|13846.9|283
1689213600000|2023-07-13 02:00:00|13850.6|13849.6|13862.9|13861.9|13866.5|13865.5|13850.4|13849.6|415
1689213900000|2023-07-13 02:05:00|13862.8|13861.8|13859.8|13858.8|13863.3|13862.3|13858.8|13857.8|257
1689214200000|2023-07-13 02:10:00|13860|13859|13861.1|13860.1|13861.1|13860.1|13853.1|13852.1|372
1689214500000|2023-07-13 02:15:00|13860.9|13859.9|13857.1|13856.1|13865.4|13864.4|13855.6|13854.6|326
1689214800000|2023-07-13 02:20:00|13857.2|13856.2|13856.3|13855.3|13858.1|13857.1|13852.4|13851.4|328
1689215100000|2023-07-13 02:25:00|13856.4|13855.4|13854.1|13853.1|13860.3|13859.3|13854.1|13853.1|251
1689215400000|2023-07-13 02:30:00|13854.2|13853.2|13857.1|13856.1|13860.9|13859.9|13851.5|13850.5|332
1689215700000|2023-07-13 02:35:00|13856.9|13855.9|13853.6|13852.6|13858.4|13857.4|13853|13852|163
1689216000000|2023-07-13 02:40:00|13853.7|13852.7|13852.2|13851.2|13855.2|13854.2|13851.3|13850.3|181
1689216300000|2023-07-13 02:45:00|13852.1|13851.1|13851.1|13850.1|13853.6|13852.6|13849.2|13848.2|183
1689216600000|2023-07-13 02:50:00|13852.1|13851.1|13849.8|13848.8|13852.2|13851.2|13845|13844|259
1689216900000|2023-07-13 02:55:00|13849.9|13848.9|13852.4|13851.4|13854.2|13853.2|13849.6|13848.6|123
1689217200000|2023-07-13 03:00:00|13852|13851|13850.9|13849.9|13853.5|13852.5|13850.8|13849.8|117
1689217500000|2023-07-13 03:05:00|13851|13850|13851.8|13850.8|13851.9|13850.9|13848.6|13847.6|135
1689217800000|2023-07-13 03:10:00|13851.5|13850.5|13847.9|13846.9|13852.1|13851.1|13846.9|13845.9|171
1689218100000|2023-07-13 03:15:00|13848|13847|13847.4|13846.4|13848.1|13847.1|13845|13844|169
1689218400000|2023-07-13 03:20:00|13848|13847|13845.7|13844.7|13848.2|13847.2|13845.5|13844.5|156
1689218700000|2023-07-13 03:25:00|13845.8|13844.8|13843.1|13842.1|13847.2|13846.2|13843|13842|181
1689219000000|2023-07-13 03:30:00|13843|13842|13847.1|13846.4|13847.5|13846.6|13840.1|13839.1|228
1689219300000|2023-07-13 03:35:00|13847.2|13846.5|13846.8|13845.8|13849.7|13848.7|13845.6|13844.6|218
1689219600000|2023-07-13 03:40:00|13846.4|13845.4|13844|13843|13846.8|13845.8|13841.9|13840.9|195
1689219900000|2023-07-13 03:45:00|13843.9|13842.9|13845.6|13844.6|13845.6|13844.6|13841.9|13840.9|180
1689220200000|2023-07-13 03:50:00|13845.3|13844.3|13853.6|13852.6|13854.4|13853.4|13842.7|13841.7|222
1689220500000|2023-07-13 03:55:00|13853.7|13852.7|13851.4|13850.4|13854.5|13853.5|13848.2|13847.2|247
1689220800000|2023-07-13 04:00:00|13851.3|13850.3|13850|13849|13853.1|13852.1|13848.3|13847.3|188
1689221100000|2023-07-13 04:05:00|13849.9|13848.9|13850.7|13849.7|13852.7|13851.7|13847.9|13846.9|131
1689221400000|2023-07-13 04:10:00|13850.4|13849.4|13850.6|13849.6|13852.5|13851.5|13848.3|13847.3|234
1689221700000|2023-07-13 04:15:00|13850.7|13849.7|13850.4|13849.4|13852.7|13851.7|13849.3|13848.3|191
1689222000000|2023-07-13 04:20:00|13850.5|13849.5|13846.9|13845.9|13850.9|13849.9|13846.5|13845.5|225
1689222300000|2023-07-13 04:25:00|13847|13846|13841.7|13840.7|13848|13847|13841.7|13840.7|185
1689222600000|2023-07-13 04:30:00|13841.9|13840.9|13840.4|13839.4|13844.3|13843.3|13839.7|13838.7|224
1689222900000|2023-07-13 04:35:00|13841|13840|13840.4|13839.4|13843.1|13842.1|13839.3|13838.3|203
1689223200000|2023-07-13 04:40:00|13840.3|13839.3|13842.2|13841.2|13844.2|13843.2|13840.3|13839.3|195
1689223500000|2023-07-13 04:45:00|13842.3|13841.3|13846.3|13845.3|13847.1|13846.1|13841.6|13840.6|190
1689223800000|2023-07-13 04:50:00|13846.5|13845.5|13844.9|13843.9|13850|13849|13844.5|13843.5|199
1689224100000|2023-07-13 04:55:00|13844.8|13843.8|13853|13852|13855.3|13854.3|13844.2|13843.2|269
1689224400000|2023-07-13 05:00:00|13852.9|13851.9|13858.4|13857.4|13859.5|13858.5|13852.8|13851.8|216
1689224700000|2023-07-13 05:05:00|13859.4|13858.4|13862|13861|13864.7|13863.1|13853.7|13852.7|298
1689225000000|2023-07-13 05:10:00|13862.1|13861.1|13861.2|13860.2|13863.4|13862.4|13859.9|13858.9|210
1689225300000|2023-07-13 05:15:00|13861.1|13860.1|13862.2|13861.2|13866.2|13865.2|13859.2|13858.2|184
1689225600000|2023-07-13 05:20:00|13862.1|13861.1|13862.2|13861.2|13864.1|13863.1|13859.9|13858.9|227
1689225900000|2023-07-13 05:25:00|13862.1|13861.1|13864|13863|13864.2|13863.2|13860.8|13859.8|168
1689226200000|2023-07-13 05:30:00|13864.1|13863.1|13864.1|13863.1|13866.1|13865.1|13861|13860|184
1689226500000|2023-07-13 05:35:00|13864|13863|13860.9|13859.9|13865.4|13864.4|13860.3|13859.3|192
1689226800000|2023-07-13 05:40:00|13860.8|13859.8|13862.3|13861.3|13865.8|13864.8|13859.9|13858.9|195
1689227100000|2023-07-13 05:45:00|13862.2|13861.2|13872.5|13871.5|13875.5|13874.5|13862.2|13861.2|302
1689227400000|2023-07-13 05:50:00|13872.6|13871.6|13877.5|13876.5|13878.4|13877.4|13871.9|13870.9|318
1689227700000|2023-07-13 05:55:00|13877.6|13876.6|13881.6|13880.6|13883.2|13881.5|13875.7|13874.7|371
1689228000000|2023-07-13 06:00:00|13881.1|13879.5|13883.3|13882.3|13884|13883|13875.9|13874.6|496
1689228300000|2023-07-13 06:05:00|13882.9|13881.9|13863.8|13862.8|13882.9|13881.9|13863.7|13862.7|473
1689228600000|2023-07-13 06:10:00|13863.9|13862.9|13873.5|13872.5|13874.4|13873.4|13862.4|13861.4|378
1689228900000|2023-07-13 06:15:00|13873.6|13872.6|13868.5|13867.5|13874.6|13873.6|13867.7|13866.7|279
1689229200000|2023-07-13 06:20:00|13868.4|13867.4|13861.8|13860.8|13869.8|13868.8|13861.7|13860.7|283
1689229500000|2023-07-13 06:25:00|13861.7|13860.7|13853.5|13852.5|13861.8|13860.8|13851.4|13850.4|344
1689229800000|2023-07-13 06:30:00|13853.4|13852.4|13854.6|13853.6|13859.4|13858.4|13851.4|13850.4|345
1689230100000|2023-07-13 06:35:00|13854.5|13853.5|13847.6|13846.6|13854.6|13853.6|13847.4|13846.4|307
1689230400000|2023-07-13 06:40:00|13847.4|13846.4|13849.1|13848.1|13850.9|13849.9|13846.1|13845.1|360
1689230700000|2023-07-13 06:45:00|13849.3|13848.3|13839.2|13838.2|13850.1|13849.1|13839.1|13838.1|345
1689231000000|2023-07-13 06:50:00|13839.1|13838.1|13830.9|13829.9|13839.1|13838.1|13830.3|13829.3|385
1689231300000|2023-07-13 06:55:00|13831|13830|13840.2|13839.2|13842.7|13841.7|13831|13830|368
1689231600000|2023-07-13 07:00:00|13840.3|13839.3|13836.1|13835.1|13847.1|13846.1|13835.9|13835|413
1689231900000|2023-07-13 07:05:00|13836|13835|13836.1|13835.1|13838|13837.1|13832|13831|380
1689232200000|2023-07-13 07:10:00|13836|13835|13837.9|13837.2|13841|13840.3|13832.9|13831.9|313
1689232500000|2023-07-13 07:15:00|13838.7|13838|13847.4|13846.7|13848|13847|13838.7|13838|357
1689232800000|2023-07-13 07:20:00|13847.3|13846.6|13855.3|13854.3|13857.3|13856.6|13847.3|13846.6|390
1689233100000|2023-07-13 07:25:00|13854.6|13853.6|13848.4|13847.7|13856|13855|13845.6|13844.6|446
1689233400000|2023-07-13 07:30:00|13848.9|13848.2|13845.4|13844.7|13852.2|13851.2|13842.6|13841.6|453
1689233700000|2023-07-13 07:35:00|13845.3|13844.6|13834.2|13833.2|13845.3|13844.6|13830.6|13829.6|581
1689234000000|2023-07-13 07:40:00|13834.1|13833.1|13839|13838|13840.1|13839.1|13826.7|13825.7|443
1689234300000|2023-07-13 07:45:00|13838.9|13837.9|13840.4|13839.4|13842.4|13841.4|13836.7|13835.7|379
1689234600000|2023-07-13 07:50:00|13840.5|13839.5|13834.8|13833.8|13842.3|13841.3|13832.5|13831.5|348
1689234900000|2023-07-13 07:55:00|13834.9|13833.9|13837.7|13836.7|13842.5|13841.5|13834.9|13833.9|336
1689235200000|2023-07-13 08:00:00|13837.8|13836.8|13831.2|13830.2|13837.8|13836.8|13828.2|13827.2|328
1689235500000|2023-07-13 08:05:00|13831.1|13830.1|13837.6|13836.6|13842.6|13841.6|13830.3|13829.3|285
1689235800000|2023-07-13 08:10:00|13837.7|13836.7|13839|13838|13843.6|13842.6|13836|13835|395
1689236100000|2023-07-13 08:15:00|13838.9|13837.9|13837.6|13836.6|13840.3|13839.3|13832.4|13831.4|395
1689236400000|2023-07-13 08:20:00|13837.7|13836.7|13848.9|13847.9|13849|13848|13836.3|13835.3|451
1689236700000|2023-07-13 08:25:00|13849|13848|13844.6|13843.6|13854|13853|13842.8|13841.8|484
1689237000000|2023-07-13 08:30:00|13844.5|13843.5|13838.6|13837.9|13845.1|13844.1|13836.2|13835.2|313
1689237300000|2023-07-13 08:35:00|13838.7|13838|13841.6|13840.6|13844.8|13843.8|13838.6|13837.9|318
1689237600000|2023-07-13 08:40:00|13841.5|13840.5|13827.9|13826.9|13842.5|13841.8|13825.2|13824.2|430
1689237900000|2023-07-13 08:45:00|13827.8|13826.8|13827.8|13826.8|13829.4|13828.7|13823.8|13822.8|354
1689238200000|2023-07-13 08:50:00|13827.7|13826.7|13836.8|13835.8|13837.1|13836.4|13826.3|13825.3|275
1689238500000|2023-07-13 08:55:00|13837|13836|13838.6|13837.6|13839.8|13838.8|13835.6|13834.6|280
1689238800000|2023-07-13 09:00:00|13838.7|13837.7|13845.1|13844.1|13848.7|13848|13837.9|13836.9|339
1689239100000|2023-07-13 09:05:00|13844.8|13843.8|13844.6|13843.6|13851.7|13851|13842.8|13841.8|307
1689239400000|2023-07-13 09:10:00|13844.5|13843.5|13849.6|13848.6|13850.5|13849.5|13843.2|13842.2|295
1689239700000|2023-07-13 09:15:00|13849.8|13848.8|13843.4|13842.4|13850|13849|13842.1|13841.1|305
1689240000000|2023-07-13 09:20:00|13843.3|13842.3|13844.1|13843.1|13844.6|13843.6|13839.6|13838.6|271
1689240300000|2023-07-13 09:25:00|13844|13843|13855.2|13854.2|13858.1|13857.1|13843.9|13842.9|313
1689240600000|2023-07-13 09:30:00|13855.4|13854.4|13858.1|13857.4|13859.8|13858.8|13854.6|13853.6|337
1689240900000|2023-07-13 09:35:00|13858.4|13857.7|13853.7|13853|13858.4|13857.7|13852.7|13851.7|241
1689241200000|2023-07-13 09:40:00|13854.3|13853.6|13853.9|13852.9|13863|13862|13852.9|13851.9|323
1689241500000|2023-07-13 09:45:00|13853.8|13852.8|13852.9|13852.2|13857.3|13856.6|13851.7|13850.7|291
1689241800000|2023-07-13 09:50:00|13853.6|13852.9|13854.8|13853.8|13855.8|13855.1|13851|13850|249
1689242100000|2023-07-13 09:55:00|13854.7|13853.7|13851.7|13850.7|13854.7|13853.7|13850.7|13849.7|224
1689242400000|2023-07-13 10:00:00|13851.8|13850.8|13845|13844.3|13851.9|13850.9|13843.8|13842.8|244
1689242700000|2023-07-13 10:05:00|13845.1|13844.4|13860.5|13859.5|13860.7|13859.7|13845.1|13844.4|274
1689243000000|2023-07-13 10:10:00|13860.6|13859.6|13858.4|13857.4|13861.7|13860.7|13856.2|13855.3|299
1689243300000|2023-07-13 10:15:00|13858.3|13857.3|13859.6|13858.9|13862.2|13861.5|13857.4|13856.7|270
1689243600000|2023-07-13 10:20:00|13859.5|13858.8|13856.5|13855.5|13859.8|13859.1|13856.5|13855.5|206
1689243900000|2023-07-13 10:25:00|13856.6|13855.6|13860.6|13859.9|13860.6|13859.9|13856.1|13855.1|202
1689244200000|2023-07-13 10:30:00|13860.4|13859.7|13855.6|13854.6|13861.5|13860.8|13855.2|13854.2|240
1689244500000|2023-07-13 10:35:00|13855.1|13854.1|13855.7|13855|13856.1|13855.4|13851.3|13850.5|215
1689244800000|2023-07-13 10:40:00|13856.7|13856|13855.7|13854.7|13858.5|13857.8|13853.3|13852.6|203
1689245100000|2023-07-13 10:45:00|13855.8|13854.8|13853.7|13853|13857.6|13856.6|13852.8|13851.8|169
1689245400000|2023-07-13 10:50:00|13853.8|13853.1|13855.7|13854.7|13856|13855|13852.8|13851.8|121
1689245700000|2023-07-13 10:55:00|13855.8|13854.8|13852.7|13852|13855.8|13854.8|13851.2|13850.5|164
1689246000000|2023-07-13 11:00:00|13852.6|13851.9|13850|13849.3|13856|13855.3|13848.9|13847.9|180
1689246300000|2023-07-13 11:05:00|13849.9|13849.2|13846.2|13845.2|13851|13850.3|13845.9|13844.9|186
1689246600000|2023-07-13 11:10:00|13846.3|13845.3|13845.1|13844.1|13847.9|13847.2|13843.4|13842.4|179
1689246900000|2023-07-13 11:15:00|13845.2|13844.2|13845.4|13844.4|13849.9|13849.1|13844.2|13843.2|179
1689247200000|2023-07-13 11:20:00|13845.3|13844.3|13843.4|13842.7|13847.7|13847|13842.6|13841.9|148
1689247500000|2023-07-13 11:25:00|13844.1|13843.4|13851.9|13850.9|13852.4|13851.7|13844.1|13843.4|118
1689247800000|2023-07-13 11:30:00|13851.8|13851.1|13853|13852|13853.8|13852.8|13847.3|13846.3|177
1689248100000|2023-07-13 11:35:00|13852.9|13851.9|13845.4|13844.4|13854.3|13853.3|13844.7|13843.7|239
1689248400000|2023-07-13 11:40:00|13845.5|13844.5|13846.8|13845.8|13847|13846|13842.4|13841.7|186
1689248700000|2023-07-13 11:45:00|13845.5|13844.5|13855.7|13854.7|13857.7|13857|13843.8|13842.8|313
1689249000000|2023-07-13 11:50:00|13855.8|13854.8|13854.6|13853.9|13860|13859|13853.3|13852.6|261
1689249300000|2023-07-13 11:55:00|13854.4|13853.4|13850.2|13849.2|13855.6|13854.9|13849.9|13848.9|225
1689249600000|2023-07-13 12:00:00|13849.8|13848.8|13850.1|13849.1|13852|13851|13845.6|13844.6|408
1689249900000|2023-07-13 12:05:00|13850.2|13849.2|13846.5|13845.8|13852.1|13851.1|13843.3|13842.3|398
1689250200000|2023-07-13 12:10:00|13847.1|13846.4|13853|13852|13853.9|13852.9|13843.6|13842.6|407
1689250500000|2023-07-13 12:15:00|13853.1|13852.1|13845.3|13844.3|13854.5|13853.5|13844.1|13843.1|442
1689250800000|2023-07-13 12:20:00|13846|13845|13840.2|13839.2|13846.6|13845.6|13837.6|13836.8|502
1689251100000|2023-07-13 12:25:00|13840.1|13839.1|13843.3|13837.3|13846.6|13845.6|13840.1|13836.4|559
1689251400000|2023-07-13 12:30:00|13843.1|13837.1|13887.3|13886.3|13887.5|13886.5|13826.5|13821.7|1793
1689251700000|2023-07-13 12:35:00|13887.4|13886.4|13884.6|13883.6|13896.5|13895|13879.7|13878.7|1368
1689252000000|2023-07-13 12:40:00|13884.7|13883.7|13876.2|13875.2|13890.4|13889.4|13866.7|13865.7|1067
1689252300000|2023-07-13 12:45:00|13875.9|13874.9|13880.2|13879.2|13880.7|13879.7|13867.6|13866.6|806
1689252600000|2023-07-13 12:50:00|13879.9|13878.9|13883.2|13882.2|13886.7|13885.7|13876.7|13875.7|745
1689252900000|2023-07-13 12:55:00|13882.6|13881.6|13864.5|13863.5|13883.9|13882.9|13863.7|13862.7|745
1689253200000|2023-07-13 13:00:00|13863.9|13862.9|13854.9|13853.9|13867.5|13866.5|13853.9|13852.9|784
1689253500000|2023-07-13 13:05:00|13855|13854|13856.9|13855.9|13859.4|13858.4|13850.5|13849.5|606
1689253800000|2023-07-13 13:10:00|13857.1|13856.1|13847.9|13846.9|13859.6|13858.6|13846.5|13845.5|601
1689254100000|2023-07-13 13:15:00|13847.1|13846.1|13849.6|13848.6|13859.1|13858.4|13846.7|13845.7|590
1689254400000|2023-07-13 13:20:00|13850.1|13849.1|13839.8|13838.8|13850.1|13849.1|13838.8|13837.8|673
1689254700000|2023-07-13 13:25:00|13839.7|13838.7|13834.2|13833.2|13841.2|13840.2|13833.6|13832.6|568
1689255000000|2023-07-13 13:30:00|13834|13833|13831.4|13830.7|13837.7|13837|13829.7|13828.7|806
1689255300000|2023-07-13 13:35:00|13831|13830.3|13822.2|13821.2|13831|13830.3|13816.1|13815.1|802
1689255600000|2023-07-13 13:40:00|13822.1|13821.1|13812.7|13812|13823.1|13822.1|13811.8|13810.8|620
1689255900000|2023-07-13 13:45:00|13812.8|13812.1|13817.2|13816.2|13817.8|13816.8|13810.5|13809.5|581
1689256200000|2023-07-13 13:50:00|13817.1|13816.1|13812.7|13812|13825|13824.3|13811.2|13810.2|598
1689256500000|2023-07-13 13:55:00|13812.6|13811.9|13815.4|13814.7|13819.2|13818.2|13810.4|13809.4|480
1689256800000|2023-07-13 14:00:00|13815.5|13814.8|13824.7|13824|13827.6|13826.6|13815.5|13814.8|546
1689257100000|2023-07-13 14:05:00|13824.8|13824.1|13806.1|13805.1|13825.6|13824.9|13805.8|13804.8|576
1689257400000|2023-07-13 14:10:00|13805.9|13804.9|13810.6|13809.6|13816.6|13815.6|13805.9|13804.9|523
1689257700000|2023-07-13 14:15:00|13810.4|13809.4|13827.3|13826.3|13830.1|13829.4|13809.9|13808.9|516
1689258000000|2023-07-13 14:20:00|13827.5|13826.5|13836.2|13835.2|13838.7|13837.7|13827.5|13826.5|613
1689258300000|2023-07-13 14:25:00|13836.3|13835.3|13842.2|13841.2|13842.6|13841.6|13836.3|13835.3|496
1689258600000|2023-07-13 14:30:00|13842.1|13841.4|13829.2|13828.2|13842.3|13841.6|13828|13827.2|538
1689258900000|2023-07-13 14:35:00|13829.1|13828.1|13828.1|13827.4|13831.9|13830.9|13826.4|13825.4|385
1689259200000|2023-07-13 14:40:00|13827.8|13827.1|13822.6|13821.9|13828|13827.3|13822.4|13821.5|302
1689259500000|2023-07-13 14:45:00|13823|13822|13831.4|13830.4|13839.5|13838.5|13823|13822|440
1689259800000|2023-07-13 14:50:00|13831.5|13830.5|13819.9|13819.2|13831.9|13830.9|13819.7|13819|374
1689260100000|2023-07-13 14:55:00|13820|13819.3|13819.3|13818.6|13829.7|13829|13819.2|13818.5|499
1689260400000|2023-07-13 15:00:00|13819.6|13818.9|13820.4|13819.7|13827.1|13826.1|13819.5|13818.8|479
1689260700000|2023-07-13 15:05:00|13820.2|13819.5|13825.1|13824.1|13828.3|13827.6|13817.5|13816.8|423
1689261000000|2023-07-13 15:10:00|13825|13824|13822.9|13821.9|13827.6|13826.9|13821.7|13820.7|384
1689261300000|2023-07-13 15:15:00|13822.1|13821.1|13816.7|13815.7|13822.1|13821.1|13814.6|13813.7|362
1689261600000|2023-07-13 15:20:00|13816.6|13815.6|13814.4|13813.4|13819|13818|13812.6|13811.6|224
1689261900000|2023-07-13 15:25:00|13814.2|13813.2|13814.5|13813.5|13816|13815|13810.8|13809.8|269
1689262200000|2023-07-13 15:30:00|13814.3|13813.3|13808.5|13807.5|13819.2|13818.2|13807.4|13806.4|337
1689262500000|2023-07-13 15:35:00|13808.4|13807.4|13808|13807|13810.4|13809.4|13806.8|13805.8|224
1689262800000|2023-07-13 15:40:00|13808.1|13807.1|13808.9|13807.9|13813.8|13812.8|13807.5|13806.5|247
1689263100000|2023-07-13 15:45:00|13809|13808|13811.6|13810.6|13811.6|13810.6|13807.8|13806.8|242
1689263400000|2023-07-13 15:50:00|13811.5|13810.5|13817.6|13816.6|13818.1|13817.1|13810.7|13809.7|299
1689263700000|2023-07-13 15:55:00|13817.5|13816.5|13815|13814|13818.7|13817.7|13813.1|13812.1|293
1689264000000|2023-07-13 16:00:00|13815.1|13814.1|13809.6|13808.6|13817.2|13816.5|13807.8|13806.8|292
1689264300000|2023-07-13 16:05:00|13809.5|13808.5|13807|13806|13809.6|13808.9|13804.9|13803.9|323
1689264600000|2023-07-13 16:10:00|13806.9|13806.2|13805.2|13804.5|13810.7|13810|13803.4|13802.4|304
1689264900000|2023-07-13 16:15:00|13805.4|13804.7|13805.1|13804.1|13807.1|13806.4|13803.4|13802.4|200
1689265200000|2023-07-13 16:20:00|13804.8|13803.8|13804.1|13803.1|13809.1|13808.4|13803.5|13802.5|190
1689265500000|2023-07-13 16:25:00|13803.7|13802.7|13807.6|13806.6|13811.8|13811.1|13803.3|13802.3|306
1689265800000|2023-07-13 16:30:00|13807|13806|13805.6|13804.6|13807|13806|13803.1|13802.1|280
1689266100000|2023-07-13 16:35:00|13805.9|13804.9|13809.5|13808.5|13809.7|13808.7|13804.5|13803.5|205
1689266400000|2023-07-13 16:40:00|13809.4|13808.4|13806.8|13805.8|13809.4|13808.4|13804|13803|174
1689266700000|2023-07-13 16:45:00|13806.7|13805.7|13808.5|13807.8|13809|13808.3|13805|13804|151
1689267000000|2023-07-13 16:50:00|13808.4|13807.7|13808|13807.3|13808.7|13808|13806.6|13805.8|153
1689267300000|2023-07-13 16:55:00|13808.2|13807.5|13807.2|13806.5|13809.3|13808.6|13806.2|13805.2|123
1689267600000|2023-07-13 17:00:00|13808.2|13807.5|13811|13810|13819.2|13818.5|13808.2|13807.5|317
1689267900000|2023-07-13 17:05:00|13810.7|13809.7|13811.4|13810.4|13813.2|13812.2|13805.2|13804.5|206
1689268200000|2023-07-13 17:10:00|13811.3|13810.3|13807.8|13806.8|13813.8|13812.8|13806.6|13805.6|295
1689268500000|2023-07-13 17:15:00|13807.9|13806.9|13805.8|13804.8|13808|13807|13805.4|13804.4|178
1689268800000|2023-07-13 17:20:00|13805.7|13804.7|13808.5|13807.5|13808.5|13807.5|13805.7|13804.7|130
1689269100000|2023-07-13 17:25:00|13808.4|13807.4|13810.2|13809.5|13810.5|13809.8|13806.9|13805.9|174
1689269400000|2023-07-13 17:30:00|13810.1|13809.4|13815.1|13814.1|13816.1|13815.4|13809.6|13808.6|185
1689269700000|2023-07-13 17:35:00|13814.7|13813.7|13813.4|13812.7|13815.3|13814.6|13813|13812.1|182
1689270000000|2023-07-13 17:40:00|13813.5|13812.8|13812.1|13811.4|13815.9|13815.2|13811.2|13810.2|158
1689270300000|2023-07-13 17:45:00|13812.2|13811.5|13813.2|13812.2|13813.5|13812.5|13811.1|13810.1|143
1689270600000|2023-07-13 17:50:00|13813.1|13812.1|13810.6|13809.9|13813.2|13812.2|13810.2|13809.5|153
1689270900000|2023-07-13 17:55:00|13810.7|13810|13808.8|13807.8|13811.4|13810.7|13807.4|13806.1|206
1689271200000|2023-07-13 18:00:00|13809|13808|13804.3|13803.6|13810.4|13809.7|13804.2|13803.5|208
1689271500000|2023-07-13 18:05:00|13804.2|13803.5|13804.3|13803.6|13806.6|13805.9|13803.2|13802.5|196
1689271800000|2023-07-13 18:10:00|13804.2|13803.5|13801.5|13800.8|13804.4|13803.7|13801.4|13800.7|173
1689272100000|2023-07-13 18:15:00|13802|13801.3|13801.8|13801.1|13803|13802.3|13800.7|13800|135
1689272400000|2023-07-13 18:20:00|13801.9|13801.2|13801.2|13800.5|13802.4|13801.7|13800.6|13799.9|91
1689272700000|2023-07-13 18:25:00|13801.7|13801|13802.7|13802|13806.8|13806.1|13801.7|13801|169
1689273000000|2023-07-13 18:30:00|13802.8|13802.1|13801.7|13801|13803.9|13803.2|13801.7|13801|101
1689273300000|2023-07-13 18:35:00|13801.6|13800.9|13809.1|13808.1|13810.9|13809.9|13792.8|13791.8|358
1689273600000|2023-07-13 18:40:00|13809.2|13808.2|13802.2|13801.2|13810.8|13810|13802|13801|247
1689273900000|2023-07-13 18:45:00|13802.1|13801.1|13807.1|13806.1|13807.7|13806.7|13802.1|13801.1|141
1689274200000|2023-07-13 18:50:00|13807|13806|13806.3|13805.3|13808.8|13807.8|13806.3|13805.3|101
1689274500000|2023-07-13 18:55:00|13806.2|13805.2|13802.2|13801.2|13806.2|13805.3|13800.9|13799.9|202
1689274800000|2023-07-13 19:00:00|13802.1|13801.1|13802.3|13801.3|13805.3|13804.3|13802|13801|149
1689275100000|2023-07-13 19:05:00|13802.1|13801.4|13800.5|13799.5|13802.2|13801.5|13797.8|13796.8|119
1689275400000|2023-07-13 19:10:00|13800.4|13799.4|13799.4|13798.4|13800.7|13799.7|13797.1|13796.1|129
1689275700000|2023-07-13 19:15:00|13799.3|13798.3|13799.7|13798.7|13803.1|13802.1|13797.7|13796.7|191
1689276000000|2023-07-13 19:20:00|13799.5|13798.5|13799.4|13798.4|13801|13800|13797.6|13796.6|136
1689276300000|2023-07-13 19:25:00|13799.5|13798.5|13799.5|13798.5|13800.5|13799.5|13796.4|13795.4|98
1689276600000|2023-07-13 19:30:00|13799.4|13798.4|13801.5|13800.5|13802|13801|13798.5|13797.5|74
1689276900000|2023-07-13 19:35:00|13802.2|13801.2|13804.3|13803.3|13804.6|13803.6|13801.3|13800.3|95
1689277200000|2023-07-13 19:40:00|13804.4|13803.4|13806.1|13805.4|13806.9|13805.9|13803.5|13802.5|108
1689277500000|2023-07-13 19:45:00|13806|13805.3|13803.3|13802.6|13806.1|13805.4|13803.3|13802.6|81
1689277800000|2023-07-13 19:50:00|13803.4|13802.7|13803|13802|13805.2|13804.5|13802.2|13801.3|123
1689278100000|2023-07-13 19:55:00|13802.6|13801.6|13803|13802.3|13804.2|13803.5|13801.4|13800.4|178
1689278400000|2023-07-13 20:00:00|13801.3|13800.3|13800.3|13799.3|13803|13802|13798.8|13797.8|173
1689278700000|2023-07-13 20:05:00|13800.2|13799.2|13802.4|13801.4|13803|13802|13799.5|13798.5|70
1689279000000|2023-07-13 20:10:00|13802.3|13801.3|13803.8|13802.8|13804.3|13803.3|13801.5|13800.5|93
1689279300000|2023-07-13 20:15:00|13803.6|13802.6|13804.4|13803.4|13804.4|13803.5|13803.2|13802.2|58
1689279600000|2023-07-13 20:20:00|13805.1|13804.1|13806.2|13805.2|13806.3|13805.3|13804.7|13803.7|65
1689279900000|2023-07-13 20:25:00|13806.1|13805.1|13805.2|13804.2|13806.2|13805.2|13805|13804|64
1689280200000|2023-07-13 20:30:00|13805.1|13804.1|13804.2|13803.2|13805.6|13804.6|13804.1|13803.1|40
1689280500000|2023-07-13 20:35:00|13804.4|13803.4|13804.4|13802.8|13804.9|13803.7|13803.6|13802.4|113
1689280800000|2023-07-13 20:40:00|13804.5|13802.9|13806.5|13805.5|13807.5|13806|13804.1|13802.8|117
1689281100000|2023-07-13 20:45:00|13806.8|13805.1|13808.4|13806.3|13808.7|13806.8|13806.7|13805.1|122
1689281400000|2023-07-13 20:50:00|13808.5|13806.4|13807.7|13805.6|13808.5|13806.7|13806.9|13805.1|165
1689281700000|2023-07-13 20:55:00|13808.3|13805|13807.8|13802.7|13808.5|13805.1|13806.5|13802.2|143
1689282000000|2023-07-13 21:00:00|13807.9|13802.8|13806|13799.3|13807.9|13802.8|13804|13797.3|17
1689282300000|2023-07-13 21:05:00|13806.2|13799.5|13804|13797.3|13806.3|13799.6|13803.8|13797.1|7
1689282600000|2023-07-13 21:10:00|13804.1|13797.4|13806.1|13799.4|13809.3|13802.6|13802.6|13795.9|60
1689282900000|2023-07-13 21:15:00|13806.2|13799.5|13807.6|13800.9|13807.6|13800.9|13806.2|13799.5|40
1689283200000|2023-07-13 21:20:00|13807.8|13801.1|13807.7|13801|13807.9|13801.2|13807.7|13801|4
1689283500000|2023-07-13 21:25:00|13807.9|13801.2|13807.6|13800.9|13809.3|13802.6|13807.6|13800.9|89
1689283800000|2023-07-13 21:30:00|13807.7|13801|13809.5|13802.8|13812.3|13805.6|13807.3|13800.6|65
1689284100000|2023-07-13 21:35:00|13809.7|13803|13809.4|13802.7|13810.1|13803.4|13809.3|13802.6|38
1689284400000|2023-07-13 21:40:00|13808.8|13802.1|13806.8|13800.1|13808.8|13802.1|13806.1|13799.4|31
1689284700000|2023-07-13 21:45:00|13806.7|13800|13805.7|13799|13806.7|13800|13805.4|13798.7|29
1689285000000|2023-07-13 21:50:00|13805.8|13799.1|13810.5|13803.8|13810.7|13804|13805.1|13798.4|63
1689285300000|2023-07-13 21:55:00|13810.3|13803.6|13810.5|13803.8|13810.7|13804|13808.5|13802.1|91
1689285600000|2023-07-13 22:00:00|13809.3|13802.6|13805|13801.5|13809.4|13802.9|13803.6|13798|239
1689285900000|2023-07-13 22:05:00|13804.7|13801.9|13799.7|13797.3|13804.7|13802.7|13798.2|13795.4|124
1689286200000|2023-07-13 22:10:00|13799.8|13797.4|13801.8|13799.7|13802.8|13800.3|13798.5|13796.7|202
1689286500000|2023-07-13 22:15:00|13801.9|13799.6|13799.1|13797.2|13804.2|13802.4|13797.1|13795.1|322
1689286800000|2023-07-13 22:20:00|13799|13797.3|13799.8|13797.9|13800.7|13798.8|13798.6|13796.5|176
1689287100000|2023-07-13 22:25:00|13799.9|13798.1|13803.9|13801.9|13803.9|13802.1|13799.5|13798|245
1689287400000|2023-07-13 22:30:00|13803.7|13801.8|13805.5|13803.8|13806.4|13804.7|13803.5|13801.7|169
1689287700000|2023-07-13 22:35:00|13805.6|13803.7|13803.6|13802|13805.6|13803.8|13803.2|13801.7|118
1689288000000|2023-07-13 22:40:00|13803.5|13802.1|13805.4|13803.6|13806.4|13804.6|13803.4|13802|139
1689288300000|2023-07-13 22:45:00|13805.3|13803.7|13807.4|13805.5|13810.7|13808.8|13805.3|13803.5|284
1689288600000|2023-07-13 22:50:00|13807.5|13805.6|13804.6|13802.9|13807.6|13805.9|13804|13802.3|244
1689288900000|2023-07-13 22:55:00|13804.5|13802.8|13804.6|13802.7|13805.6|13803.9|13802.2|13800.6|209
1689289200000|2023-07-13 23:00:00|13804.5|13802.6|13800.7|13799.7|13804.6|13803|13800.5|13799.2|156
1689289500000|2023-07-13 23:05:00|13800.3|13799.3|13791.6|13790|13800.4|13799.4|13790.7|13789.1|240
1689289800000|2023-07-13 23:10:00|13792.4|13790.1|13794.9|13793.9|13796.7|13795.7|13792.4|13790.1|130
1689290100000|2023-07-13 23:15:00|13794.8|13793.8|13795.8|13794.8|13796.9|13795.9|13794.6|13793.6|63
1689290400000|2023-07-13 23:20:00|13795.9|13794.9|13796.7|13795.7|13797.5|13796.5|13795.7|13794.7|55
1689290700000|2023-07-13 23:25:00|13796|13795|13790.4|13789.4|13797.8|13796.8|13789.7|13788.7|107
1689291000000|2023-07-13 23:30:00|13790.3|13789.3|13793.7|13792.7|13796.1|13795.1|13789.9|13788.9|144
1689291300000|2023-07-13 23:35:00|13793.9|13792.9|13793.8|13792.8|13794.2|13793.2|13791.9|13790.9|79
1689291600000|2023-07-13 23:40:00|13792.8|13791.8|13793.9|13792.9|13794.8|13793.8|13792.1|13791.1|136
1689291900000|2023-07-13 23:45:00|13794|13793|13801.1|13800.1|13801.9|13800.9|13792.7|13791.7|191
1689292200000|2023-07-13 23:50:00|13801.3|13800.3|13804.2|13803.2|13805.8|13804.7|13801.2|13800.2|128
1689292500000|2023-07-13 23:55:00|13803.9|13802.9|13807.5|13806.5|13808.6|13807.6|13803.9|13802.9|148
1689292800000|2023-07-14 00:00:00|13806.4|13805.4|13795.8|13794.8|13812.2|13811.2|13793|13792|537
1689293100000|2023-07-14 00:05:00|13795.7|13794.7|13789.5|13788.5|13798.4|13797.4|13787|13785.4|423
1689293400000|2023-07-14 00:10:00|13789.4|13788.4|13788.4|13787.4|13789.4|13788.4|13782.3|13781.3|359
1689293700000|2023-07-14 00:15:00|13788.5|13787.5|13781.4|13779.8|13788.5|13787.5|13777.9|13776.7|461
1689294000000|2023-07-14 00:20:00|13781.3|13779.7|13785.3|13784.3|13787.5|13786.5|13780.4|13779.4|372
1689294300000|2023-07-14 00:25:00|13785.4|13784.4|13780.1|13778.5|13785.4|13784.4|13774.5|13772.9|409
1689294600000|2023-07-14 00:30:00|13779.8|13778.3|13788.1|13787.1|13790.1|13789.1|13779.5|13778.1|369
1689294900000|2023-07-14 00:35:00|13788|13787|13793|13792|13793.6|13792.6|13783.7|13782.7|278
1689295200000|2023-07-14 00:40:00|13792.9|13791.9|13799.4|13798.4|13800.1|13799.1|13792.8|13791.8|307
1689295500000|2023-07-14 00:45:00|13799.3|13798.3|13799.3|13798.3|13806.4|13805.4|13798.9|13797.9|339
1689295800000|2023-07-14 00:50:00|13799.2|13798.2|13791.3|13790.3|13802|13801|13788.9|13787.9|656
1689296100000|2023-07-14 00:55:00|13792|13791|13768.9|13767.9|13793.7|13792.7|13765|13764|789
1689296400000|2023-07-14 01:00:00|13768.8|13767.8|13769.1|13768.1|13770.6|13769.6|13763.7|13762.7|501
1689296700000|2023-07-14 01:05:00|13768.7|13767.7|13774.1|13773.1|13775|13774|13764.7|13763.7|323
1689297000000|2023-07-14 01:10:00|13773.9|13772.9|13765.8|13764.8|13773.9|13772.9|13763.4|13762.4|312
1689297300000|2023-07-14 01:15:00|13765.9|13764.9|13766.3|13765.3|13767.6|13766.6|13761.4|13760.4|409
1689297600000|2023-07-14 01:20:00|13766.4|13765.4|13764.1|13763.1|13766.9|13765.9|13763.8|13762.8|237
1689297900000|2023-07-14 01:25:00|13764.2|13763.2|13756.4|13755.4|13765.4|13764.4|13752.6|13751.6|406
1689298200000|2023-07-14 01:30:00|13756.3|13755.3|13751.4|13749.8|13758.7|13757.7|13750.2|13749.2|563
1689298500000|2023-07-14 01:35:00|13751.1|13750.1|13733.9|13732.9|13755.2|13754.2|13725.1|13723.8|940
1689298800000|2023-07-14 01:40:00|13733.8|13732.8|13732.8|13731.8|13749.3|13748.2|13732.8|13731.8|787
1689299100000|2023-07-14 01:45:00|13732.7|13731.7|13742|13741|13745.2|13743.7|13730.2|13729.2|576
1689299400000|2023-07-14 01:50:00|13742.2|13741.2|13745.2|13744.2|13747.1|13745.8|13740|13739|444
1689299700000|2023-07-14 01:55:00|13745.3|13744.3|13748.6|13747.6|13750.7|13749.7|13742.2|13741.2|414
1689300000000|2023-07-14 02:00:00|13748.8|13747.8|13754.9|13753.9|13757.1|13755.5|13744.8|13743.8|390
1689300300000|2023-07-14 02:05:00|13754.8|13753.8|13750.3|13749.3|13754.9|13753.9|13748|13747|293
1689300600000|2023-07-14 02:10:00|13750.6|13749.6|13744.2|13743.2|13750.6|13749.6|13739.8|13738.8|315
1689300900000|2023-07-14 02:15:00|13744.1|13743.1|13749.8|13748.8|13750.6|13749.6|13742.9|13741.9|285
1689301200000|2023-07-14 02:20:00|13749.9|13748.9|13757.1|13756.1|13757.1|13756.1|13749.5|13748.5|292
1689301500000|2023-07-14 02:25:00|13757|13756|13753.9|13752.9|13757.2|13756.2|13751.4|13750.4|247
1689301800000|2023-07-14 02:30:00|13754.1|13753.1|13753.6|13752.6|13756.1|13755.1|13752.8|13751.8|177
1689302100000|2023-07-14 02:35:00|13753.5|13752.5|13758.2|13757.2|13760.5|13759.5|13751.3|13750.3|277
1689302400000|2023-07-14 02:40:00|13758.3|13757.3|13760.8|13759.8|13761.9|13761.2|13757.9|13756.9|254
1689302700000|2023-07-14 02:45:00|13760.7|13759.7|13765.3|13764.3|13767.4|13766.4|13758.8|13757.8|390
1689303000000|2023-07-14 02:50:00|13765.2|13764.2|13759|13758|13767.3|13766.3|13758.7|13757.7|236
1689303300000|2023-07-14 02:55:00|13758.8|13757.8|13763.3|13762.3|13765.5|13764.5|13758.7|13757.7|199
1689303600000|2023-07-14 03:00:00|13763.2|13762.2|13763.2|13762.2|13767.1|13766.1|13760.6|13759.6|316
1689303900000|2023-07-14 03:05:00|13763.4|13762.4|13761.6|13760.6|13763.4|13762.4|13757.4|13756.4|284
1689304200000|2023-07-14 03:10:00|13761.5|13760.8|13757.6|13756.6|13762.2|13761.2|13755.5|13754.5|217
1689304500000|2023-07-14 03:15:00|13757.5|13756.5|13756.5|13755.5|13758.5|13757.5|13754.2|13753.2|306
1689304800000|2023-07-14 03:20:00|13756.4|13755.4|13751.2|13750.2|13757.5|13756.5|13751.1|13750.1|210
1689305100000|2023-07-14 03:25:00|13751.1|13750.1|13747.9|13746.9|13751.9|13750.9|13747.5|13746.5|180
1689305400000|2023-07-14 03:30:00|13747.8|13746.8|13744.7|13743.7|13748.3|13747.3|13742.3|13741.3|231
1689305700000|2023-07-14 03:35:00|13745.2|13744.2|13745.4|13744.4|13745.7|13744.7|13739.6|13738.6|218
1689306000000|2023-07-14 03:40:00|13745.5|13744.5|13747.6|13746.6|13747.6|13746.6|13743.4|13742.4|204
1689306300000|2023-07-14 03:45:00|13747.5|13746.5|13741.1|13740.1|13747.8|13746.8|13737.6|13736.6|223
1689306600000|2023-07-14 03:50:00|13741.2|13740.2|13741|13740|13744.6|13743.6|13739.9|13738.9|185
1689306900000|2023-07-14 03:55:00|13741.1|13740.1|13744.2|13743.2|13745.1|13744.1|13741|13740|122
1689307200000|2023-07-14 04:00:00|13744.7|13743.7|13744.8|13743.8|13748.4|13747.4|13743.8|13742.8|239
1689307500000|2023-07-14 04:05:00|13744.9|13743.9|13749.5|13748.5|13749.7|13748.7|13744|13743|214
1689307800000|2023-07-14 04:10:00|13749.6|13748.6|13754.5|13753.5|13754.6|13753.6|13748.2|13747.2|159
1689308100000|2023-07-14 04:15:00|13754.4|13753.4|13762.1|13761.1|13762.4|13761.4|13754.3|13753.3|176
1689308400000|2023-07-14 04:20:00|13762|13761|13767.2|13766.2|13769.3|13768.3|13761.9|13760.9|284
1689308700000|2023-07-14 04:25:00|13767.3|13766.3|13768.2|13767.2|13769|13768|13764.9|13763.9|176
1689309000000|2023-07-14 04:30:00|13768.3|13767.3|13764.2|13763.2|13769|13768|13762.1|13761.1|221
1689309300000|2023-07-14 04:35:00|13764.3|13763.3|13763.4|13762.4|13764.3|13763.3|13759.4|13758.4|195
1689309600000|2023-07-14 04:40:00|13763.3|13762.3|13762.6|13761.6|13768.9|13767.9|13761.6|13760.6|227
1689309900000|2023-07-14 04:45:00|13762.5|13761.5|13770.2|13769.2|13771.9|13770.9|13762.4|13761.4|317
1689310200000|2023-07-14 04:50:00|13770.1|13769.1|13766.3|13765.3|13771|13770|13765.9|13764.9|223
1689310500000|2023-07-14 04:55:00|13765.7|13764.7|13770.6|13769.6|13772.1|13771.1|13765.5|13764.5|147
1689310800000|2023-07-14 05:00:00|13770.2|13769.2|13765.7|13764.7|13776.5|13775.5|13765.2|13764.2|279
1689311100000|2023-07-14 05:05:00|13765.8|13764.8|13759.8|13758.8|13767.2|13766.2|13759.7|13758.7|232
1689311400000|2023-07-14 05:10:00|13759.7|13758.7|13766.2|13765.2|13767.4|13766.4|13759.7|13758.7|209
1689311700000|2023-07-14 05:15:00|13766.4|13765.4|13768.3|13767.3|13774|13773|13765.7|13764.7|272
1689312000000|2023-07-14 05:20:00|13768.5|13767.5|13769.8|13768.8|13772.5|13771.5|13766.7|13765.7|212
1689312300000|2023-07-14 05:25:00|13771.1|13770.1|13770.4|13769.4|13772.5|13771.5|13768.7|13767.7|153
1689312600000|2023-07-14 05:30:00|13770.3|13769.3|13771.6|13770.6|13774.5|13773.5|13768.9|13767.9|199
1689312900000|2023-07-14 05:35:00|13771.5|13770.5|13776.8|13775.8|13778.3|13777.3|13771.5|13770.5|201
1689313200000|2023-07-14 05:40:00|13776.9|13775.9|13784.2|13783.2|13787.7|13786.7|13776.9|13775.9|340
1689313500000|2023-07-14 05:45:00|13784|13783|13787.3|13786.3|13787.4|13786.4|13782.4|13781.5|272
1689313800000|2023-07-14 05:50:00|13786.8|13785.8|13790.1|13789.1|13791.1|13790.1|13785.7|13784.7|216
1689314100000|2023-07-14 05:55:00|13790|13789|13785.3|13784.3|13796.1|13795.1|13783.5|13781.9|386
1689314400000|2023-07-14 06:00:00|13785.2|13784.2|13781.3|13780.3|13786.5|13785.5|13781.2|13780.2|427
1689314700000|2023-07-14 06:05:00|13781.2|13780.2|13780.2|13779.2|13784.2|13783.2|13778.4|13777.4|398
1689315000000|2023-07-14 06:10:00|13780.4|13779.4|13787.2|13786.2|13787.3|13786.3|13780|13779|275
1689315300000|2023-07-14 06:15:00|13787.7|13787|13780.7|13779.7|13789.5|13788.5|13780.5|13779.5|330
1689315600000|2023-07-14 06:20:00|13780.8|13779.8|13795.8|13794.8|13795.8|13794.8|13780.8|13779.8|274
1689315900000|2023-07-14 06:25:00|13795.9|13794.9|13795.8|13794.8|13798.4|13797.4|13791.1|13790.1|380
1689316200000|2023-07-14 06:30:00|13795.7|13794.7|13801.8|13800.8|13809.2|13807.6|13795.7|13794.7|346
1689316500000|2023-07-14 06:35:00|13801.9|13800.9|13806.5|13805.5|13808.3|13807.3|13801.6|13800.6|301
1689316800000|2023-07-14 06:40:00|13807.7|13807|13816.6|13815.6|13817.8|13816.8|13805.8|13804.8|347
1689317100000|2023-07-14 06:45:00|13816.5|13815.5|13827.7|13826.7|13828.8|13827.8|13815.1|13814.1|550
1689317400000|2023-07-14 06:50:00|13827.6|13826.6|13834.2|13833.2|13839.2|13838.2|13825.9|13824.9|594
1689317700000|2023-07-14 06:55:00|13834.3|13833.3|13835.3|13834.3|13841.3|13840.3|13834.3|13833.3|421
1689318000000|2023-07-14 07:00:00|13835.6|13834.6|13846.2|13845.2|13846.8|13845.8|13828.7|13827.7|697
1689318300000|2023-07-14 07:05:00|13846|13845|13832.4|13831.4|13846.4|13845.4|13832.2|13831.2|490
1689318600000|2023-07-14 07:10:00|13832.5|13831.5|13834.3|13833.3|13841.2|13840.2|13827.7|13826.7|382
1689318900000|2023-07-14 07:15:00|13834.2|13833.2|13842|13841|13843.5|13842.5|13833.8|13832.8|388
1689319200000|2023-07-14 07:20:00|13842.1|13841.1|13844.9|13843.9|13844.9|13844|13837.3|13836.3|315
1689319500000|2023-07-14 07:25:00|13845|13844|13840.3|13839.3|13847.2|13846.2|13838.6|13837.6|300
1689319800000|2023-07-14 07:30:00|13840|13839|13837.8|13836.8|13842.5|13841.5|13832.5|13831.5|419
1689320100000|2023-07-14 07:35:00|13837.2|13836.2|13834.8|13833.8|13839.1|13838.1|13830.8|13829.8|255
1689320400000|2023-07-14 07:40:00|13834.9|13833.9|13837|13836|13838.2|13837.2|13831.7|13830.7|336
1689320700000|2023-07-14 07:45:00|13837.1|13836.1|13835.7|13834.7|13837.1|13836.1|13831.4|13830.4|261
1689321000000|2023-07-14 07:50:00|13835.9|13834.9|13826.9|13825.9|13836.6|13835.6|13826.8|13825.8|300
1689321300000|2023-07-14 07:55:00|13826.7|13825.7|13823.4|13822.4|13828.7|13827.7|13819.7|13818.7|384
1689321600000|2023-07-14 08:00:00|13823.3|13822.3|13820.5|13819.5|13824.3|13823.3|13815|13814|394
1689321900000|2023-07-14 08:05:00|13820.4|13819.4|13819.2|13818.2|13825.6|13824.6|13818.3|13817.3|335
1689322200000|2023-07-14 08:10:00|13819.5|13818.5|13820.8|13819.8|13823.1|13822.1|13817.1|13816.1|271
1689322500000|2023-07-14 08:15:00|13820.9|13819.9|13827.9|13826.9|13827.9|13826.9|13816.2|13815.2|312
1689322800000|2023-07-14 08:20:00|13828.3|13827.3|13828.3|13827.3|13832.4|13831.4|13824.6|13823.6|366
1689323100000|2023-07-14 08:25:00|13828.2|13827.2|13818.8|13817.8|13828.3|13827.3|13818.2|13817.2|241
1689323400000|2023-07-14 08:30:00|13818.7|13817.7|13820.7|13819.7|13821.8|13820.8|13818|13817|262
1689323700000|2023-07-14 08:35:00|13820.6|13819.6|13820.3|13819.3|13825.3|13824.3|13818.4|13817.4|296
1689324000000|2023-07-14 08:40:00|13820.2|13819.2|13827.8|13826.8|13829.5|13828.5|13820.2|13819.2|298
1689324300000|2023-07-14 08:45:00|13828.1|13827.1|13826.4|13825.4|13829.4|13828.4|13825.5|13824.5|267
1689324600000|2023-07-14 08:50:00|13826.5|13825.5|13827.4|13826.4|13827.6|13826.6|13824.8|13823.8|177
1689324900000|2023-07-14 08:55:00|13827.3|13826.3|13832.3|13831.3|13835.8|13834.8|13827.3|13826.3|335
1689325200000|2023-07-14 09:00:00|13832.2|13831.2|13826.4|13825.4|13832.2|13831.2|13826.3|13825.3|201
1689325500000|2023-07-14 09:05:00|13826.5|13825.5|13828.3|13827.3|13828.6|13827.6|13820.7|13820|257
1689325800000|2023-07-14 09:10:00|13828.4|13827.4|13822.6|13821.6|13830|13829|13821.9|13820.9|281
1689326100000|2023-07-14 09:15:00|13822.5|13821.5|13827.7|13827|13827.7|13827|13822.1|13821.1|212
1689326400000|2023-07-14 09:20:00|13827.8|13827.1|13832|13831|13832.4|13831.7|13823.6|13822.6|340
1689326700000|2023-07-14 09:25:00|13831.9|13830.9|13836|13835|13837|13836|13830.8|13829.8|238
1689327000000|2023-07-14 09:30:00|13835.9|13834.9|13836.9|13835.9|13841.9|13840.9|13835.3|13834.3|326
1689327300000|2023-07-14 09:35:00|13837|13836|13837.5|13836.8|13839.6|13838.6|13830.8|13829.8|228
1689327600000|2023-07-14 09:40:00|13837.6|13836.6|13847.3|13846.3|13849.3|13848.3|13836.7|13835.7|314
1689327900000|2023-07-14 09:45:00|13847.1|13846.1|13845.1|13844.1|13847.6|13846.6|13844.2|13843.2|260
1689328200000|2023-07-14 09:50:00|13845|13844|13847.4|13846.4|13848.5|13847.5|13843.7|13842.7|234
1689328500000|2023-07-14 09:55:00|13847.5|13846.5|13852.9|13851.9|13856.3|13855.1|13846.4|13845.4|375
1689328800000|2023-07-14 10:00:00|13852.8|13851.8|13866.5|13864.9|13866.5|13864.9|13852|13851|643
1689329100000|2023-07-14 10:05:00|13866.6|13865.2|13867.5|13866.5|13874.4|13873.4|13863.8|13862.8|467
1689329400000|2023-07-14 10:10:00|13866.5|13865.5|13869.4|13868.4|13873.9|13872.2|13864.4|13863.4|318
1689329700000|2023-07-14 10:15:00|13869.3|13868.3|13864.8|13863.8|13869.3|13868.3|13862.5|13861.5|264
1689330000000|2023-07-14 10:20:00|13864.5|13863.5|13868.9|13867.9|13872.2|13871.2|13861.3|13860.3|341
1689330300000|2023-07-14 10:25:00|13869.2|13868.2|13871.1|13870.1|13873.8|13872.8|13866.3|13865.3|291
1689330600000|2023-07-14 10:30:00|13870.8|13869.8|13879.9|13878.9|13880.4|13879.4|13870.7|13869.7|362
1689330900000|2023-07-14 10:35:00|13879.4|13878.4|13880.1|13879.1|13880.2|13879.2|13875.9|13874.9|245
1689331200000|2023-07-14 10:40:00|13881.1|13880.1|13875.4|13874.4|13885.1|13884.1|13875.2|13874.2|356
1689331500000|2023-07-14 10:45:00|13875.3|13874.3|13873.7|13872.7|13878.5|13877.5|13872.7|13871.7|302
1689331800000|2023-07-14 10:50:00|13873.8|13872.8|13867.7|13866.7|13876|13875|13866.3|13865.3|338
1689332100000|2023-07-14 10:55:00|13867.3|13866.3|13861.1|13860.1|13867.3|13866.3|13858.9|13858|382
1689332400000|2023-07-14 11:00:00|13861|13860|13851.5|13850.5|13861|13860|13850.3|13849.3|471
1689332700000|2023-07-14 11:05:00|13851.6|13850.6|13853.1|13852.1|13853.5|13852.5|13847.9|13846.9|351
1689333000000|2023-07-14 11:10:00|13853.2|13852.2|13839.6|13838.6|13853.5|13852.5|13839.3|13838.3|328
1689333300000|2023-07-14 11:15:00|13839.8|13838.8|13844.7|13843.7|13847.4|13846.4|13837.3|13836.3|315
1689333600000|2023-07-14 11:20:00|13844.3|13843.3|13845.3|13844.3|13847.4|13846.4|13840.1|13839.1|247
1689333900000|2023-07-14 11:25:00|13845.4|13844.4|13840|13839|13848.5|13847.5|13840|13839|303
1689334200000|2023-07-14 11:30:00|13839.9|13838.9|13843.9|13842.9|13844.1|13843.1|13834.9|13833.9|302
1689334500000|2023-07-14 11:35:00|13843.8|13842.8|13846|13845|13848.9|13847.9|13842|13841|300
1689334800000|2023-07-14 11:40:00|13846.4|13845.4|13843.8|13842.8|13848.1|13847.1|13842.9|13841.9|231
1689335100000|2023-07-14 11:45:00|13843.9|13842.9|13843.7|13842.7|13847.5|13846.5|13842.1|13841.1|247
1689335400000|2023-07-14 11:50:00|13843.8|13842.8|13850.2|13849.2|13850.2|13849.2|13837.6|13836.6|296
1689335700000|2023-07-14 11:55:00|13850.3|13849.3|13854.9|13853.9|13860.2|13859.2|13848.8|13847.8|354
1689336000000|2023-07-14 12:00:00|13854.8|13853.8|13858.2|13857.2|13858.4|13857.4|13849.8|13848.8|447
1689336300000|2023-07-14 12:05:00|13858.3|13857.3|13858.2|13857.2|13859.2|13858.2|13856.3|13855.3|291
1689336600000|2023-07-14 12:10:00|13858.1|13857.1|13867.4|13866.4|13867.4|13866.4|13856.7|13855.7|427
1689336900000|2023-07-14 12:15:00|13867.3|13866.3|13876.1|13875.1|13877.8|13876.8|13866.4|13865.4|412
1689337200000|2023-07-14 12:20:00|13875.5|13874.5|13869.3|13868.3|13876.5|13875.5|13864.2|13863.2|525
1689337500000|2023-07-14 12:25:00|13869.2|13868.2|13869|13867.1|13872.5|13871.5|13863.7|13862.7|436
1689337800000|2023-07-14 12:30:00|13868.8|13866.9|13871.3|13870.3|13871.3|13870.3|13856|13854.1|779
1689338100000|2023-07-14 12:35:00|13871.6|13870.6|13886.3|13885.3|13887.1|13886.4|13871.6|13870.6|691
1689338400000|2023-07-14 12:40:00|13886.4|13885.4|13885.3|13884.3|13892.4|13891.4|13880.4|13879.4|681
1689338700000|2023-07-14 12:45:00|13885.2|13884.2|13883.4|13882.4|13885.4|13884.4|13876.7|13875.7|604
1689339000000|2023-07-14 12:50:00|13884.4|13883.4|13880.6|13879.6|13885.7|13884.7|13874.8|13873.8|464
1689339300000|2023-07-14 12:55:00|13880.7|13879.7|13880.6|13879.6|13881.8|13880.8|13876.3|13875.3|433
1689339600000|2023-07-14 13:00:00|13880.8|13879.8|13891|13890|13891.2|13890.2|13880.7|13879.7|620
1689339900000|2023-07-14 13:05:00|13890.7|13890.1|13887.2|13886.2|13896.3|13895.3|13886.3|13885.3|543
1689340200000|2023-07-14 13:10:00|13887.3|13886.3|13884.8|13883.8|13887.4|13886.4|13882.5|13881.5|393
1689340500000|2023-07-14 13:15:00|13884.7|13883.7|13890.3|13889.3|13892.6|13891.6|13879.9|13878.9|427
1689340800000|2023-07-14 13:20:00|13890.6|13889.6|13894.3|13893.3|13895.9|13894.9|13888.7|13887.7|385
1689341100000|2023-07-14 13:25:00|13894.7|13893.7|13892.1|13891.1|13900|13899|13891|13890|541
1689341400000|2023-07-14 13:30:00|13892.2|13891.2|13877.3|13876.3|13894.1|13893.1|13874.3|13873.3|809
1689341700000|2023-07-14 13:35:00|13877.2|13876.2|13882.2|13881.2|13887.2|13886.2|13877.1|13876.1|620
1689342000000|2023-07-14 13:40:00|13882.3|13881.3|13875.1|13874.1|13884.1|13883.1|13874.5|13873.5|634
1689342300000|2023-07-14 13:45:00|13875.2|13874.2|13874.5|13873.5|13876.3|13875.3|13869.8|13868.8|609
1689342600000|2023-07-14 13:50:00|13874.4|13873.4|13871.9|13870.9|13877|13876|13869.3|13868.3|430
1689342900000|2023-07-14 13:55:00|13871.8|13870.8|13868.7|13862.7|13872.1|13871.1|13862.8|13861.8|535
1689343200000|2023-07-14 14:00:00|13868.5|13862.5|13909.8|13908.8|13916.1|13914.7|13868.5|13862.5|1563
1689343500000|2023-07-14 14:05:00|13910.3|13909.3|13888.6|13887.6|13916.2|13915.2|13887.9|13886.9|1140
1689343800000|2023-07-14 14:10:00|13888.1|13887.1|13892|13891|13903.2|13901.9|13887|13886|981
1689344100000|2023-07-14 14:15:00|13892.1|13891.1|13894.7|13893.7|13903|13902|13887.4|13886.4|932
1689344400000|2023-07-14 14:20:00|13894.5|13893.5|13895.1|13894.1|13902|13901|13890.9|13889.9|886
1689344700000|2023-07-14 14:25:00|13895.6|13894.6|13883.9|13882.9|13896|13895|13880.5|13879.5|841
1689345000000|2023-07-14 14:30:00|13883.8|13882.8|13861.5|13860.5|13883.9|13882.9|13861.5|13860.5|1005
1689345300000|2023-07-14 14:35:00|13861.4|13860.4|13857.3|13856.3|13865.4|13864.4|13852|13851|861
1689345600000|2023-07-14 14:40:00|13857.2|13856.2|13844.3|13843.3|13857.5|13856.5|13844.2|13843.2|621
1689345900000|2023-07-14 14:45:00|13844|13843|13843.5|13842.5|13848.5|13847.5|13840.6|13839.6|714
1689346200000|2023-07-14 14:50:00|13843.4|13842.4|13844.3|13843.3|13851.3|13850.3|13840.9|13839.9|677
1689346500000|2023-07-14 14:55:00|13844.9|13843.9|13851|13850|13853.1|13852.1|13843.9|13842.9|797
1689346800000|2023-07-14 15:00:00|13851.1|13850.1|13850|13849|13852|13851.1|13840.9|13839.9|588
1689347100000|2023-07-14 15:05:00|13849.9|13848.9|13854.6|13853.6|13859.7|13858.9|13849.3|13848.3|557
1689347400000|2023-07-14 15:10:00|13854.9|13853.9|13854.9|13853.9|13855.1|13854.1|13846.3|13845.3|485
1689347700000|2023-07-14 15:15:00|13855.3|13854.3|13855.5|13854.5|13860|13859|13853.6|13852.6|375
1689348000000|2023-07-14 15:20:00|13855.4|13854.4|13864|13863|13864.3|13863.3|13855.2|13854.2|328
1689348300000|2023-07-14 15:25:00|13863.9|13862.9|13866.9|13865.9|13867.6|13866.6|13860.9|13859.9|350
1689348600000|2023-07-14 15:30:00|13867|13866|13866.7|13865.7|13869.8|13868.8|13865.5|13864.5|301
1689348900000|2023-07-14 15:35:00|13866.6|13865.6|13865.7|13864.7|13867.5|13866.8|13860|13859|323
1689349200000|2023-07-14 15:40:00|13866.4|13865.4|13869.5|13868.5|13869.7|13869|13863.2|13862.2|295
1689349500000|2023-07-14 15:45:00|13869.9|13868.9|13873.6|13872.6|13875.9|13875.2|13869.3|13868.6|239
1689349800000|2023-07-14 15:50:00|13873.8|13873.1|13874.2|13873.2|13877|13876.3|13869.4|13868.7|263
1689350100000|2023-07-14 15:55:00|13874.1|13873.1|13875.1|13874.1|13876.7|13875.7|13873.2|13872.5|297
1689350400000|2023-07-14 16:00:00|13875|13874|13870.2|13869.2|13875|13874|13869.5|13868.5|311
1689350700000|2023-07-14 16:05:00|13870.1|13869.1|13873.8|13872.8|13874.9|13873.9|13868.2|13867.2|231
1689351000000|2023-07-14 16:10:00|13873.9|13872.9|13867.4|13866.4|13875|13874|13867.4|13866.4|194
1689351300000|2023-07-14 16:15:00|13867.3|13866.3|13872.3|13871.3|13872.8|13871.8|13866.6|13865.6|259
1689351600000|2023-07-14 16:20:00|13872.4|13871.4|13867.5|13866.5|13873.8|13872.8|13867.2|13866.2|264
1689351900000|2023-07-14 16:25:00|13867.6|13866.6|13864.8|13863.8|13867.9|13866.9|13863.9|13862.9|282
1689352200000|2023-07-14 16:30:00|13865.1|13864.1|13866.3|13865.3|13869.6|13868.9|13865.1|13864.1|310
1689352500000|2023-07-14 16:35:00|13866.6|13865.6|13863.9|13862.9|13868.2|13867.2|13862.1|13861.1|199
1689352800000|2023-07-14 16:40:00|13863.8|13862.8|13861.9|13861.2|13864|13863|13858|13857|276
1689353100000|2023-07-14 16:45:00|13861.8|13861.1|13859.7|13858.7|13863.8|13863|13859.4|13858.4|168
1689353400000|2023-07-14 16:50:00|13859.6|13858.6|13859.7|13858.7|13862.5|13861.5|13858.4|13857.4|220
1689353700000|2023-07-14 16:55:00|13859.8|13858.8|13867.3|13866.3|13868.5|13867.5|13859.6|13858.6|302
1689354000000|2023-07-14 17:00:00|13865.8|13865.1|13864.5|13863.5|13867.5|13866.5|13863.1|13862.1|177
1689354300000|2023-07-14 17:05:00|13864.6|13863.6|13866|13865|13867|13866|13863.1|13862.1|173
1689354600000|2023-07-14 17:10:00|13866.1|13865.1|13870.5|13869.5|13870.6|13869.6|13866|13865|166
1689354900000|2023-07-14 17:15:00|13869.9|13868.9|13871|13870.3|13871|13870.3|13868.4|13867.4|142
1689355200000|2023-07-14 17:20:00|13871.1|13870.4|13873.8|13872.8|13874.3|13873.6|13870.9|13870.2|178
1689355500000|2023-07-14 17:25:00|13873.6|13872.6|13874.4|13873.4|13875.1|13874.2|13873.3|13872.3|142
1689355800000|2023-07-14 17:30:00|13874.3|13873.3|13870.2|13869.2|13876.4|13875.4|13869.8|13868.8|158
1689356100000|2023-07-14 17:35:00|13870.3|13869.3|13876.2|13875.2|13878|13877.3|13870.2|13869.3|136
1689356400000|2023-07-14 17:40:00|13876.1|13875.1|13874.7|13874|13876.2|13875.3|13873.9|13872.9|99
1689356700000|2023-07-14 17:45:00|13874.8|13874.1|13875.1|13874.1|13878.1|13877.3|13874.4|13873.7|146
1689357000000|2023-07-14 17:50:00|13875|13874|13878.7|13878|13879.4|13878.7|13875|13874|96
1689357300000|2023-07-14 17:55:00|13878.8|13878.1|13879.7|13878.7|13880.1|13879.4|13877.9|13876.9|111
1689357600000|2023-07-14 18:00:00|13879.3|13878.3|13878.8|13877.8|13879.8|13878.9|13878|13877|140
1689357900000|2023-07-14 18:05:00|13878.9|13877.9|13879.6|13878.9|13880.4|13879.7|13877.8|13877.1|56
1689358200000|2023-07-14 18:10:00|13879.7|13879|13877.7|13876.7|13879.7|13879|13876.2|13875.2|139
1689358500000|2023-07-14 18:15:00|13877.6|13876.6|13879.5|13878.5|13879.6|13878.6|13877.5|13876.5|79
1689358800000|2023-07-14 18:20:00|13879.4|13878.7|13877.7|13877|13880.3|13879.3|13877.7|13876.9|90
1689359100000|2023-07-14 18:25:00|13876.6|13875.9|13876.6|13875.9|13877.7|13877|13875.1|13874.1|91
1689359400000|2023-07-14 18:30:00|13876.8|13876.1|13875.8|13875.1|13876.8|13876.1|13874.9|13873.9|65
1689359700000|2023-07-14 18:35:00|13875.7|13875|13875.9|13875.2|13877.6|13876.9|13875.7|13874.9|98
1689360000000|2023-07-14 18:40:00|13876|13875.3|13876.9|13876.2|13877|13876.3|13875.6|13874.9|37
1689360300000|2023-07-14 18:45:00|13876.8|13876.1|13874.7|13873.7|13877|13876.1|13874.6|13873.6|66
1689360600000|2023-07-14 18:50:00|13874.8|13873.8|13876.8|13875.8|13877|13876|13874.6|13873.8|123
1689360900000|2023-07-14 18:55:00|13877.3|13876.3|13882.4|13881.7|13882.5|13881.8|13877|13876.2|202
1689361200000|2023-07-14 19:00:00|13882.5|13881.8|13883.5|13882.5|13884.7|13883.7|13880.9|13879.9|247
1689361500000|2023-07-14 19:05:00|13883.6|13882.6|13881.8|13880.8|13883.9|13882.9|13880.5|13879.5|131
1689361800000|2023-07-14 19:10:00|13881.7|13880.7|13881.7|13880.7|13881.9|13881|13880.3|13879.3|96
1689362100000|2023-07-14 19:15:00|13881.6|13880.6|13885.3|13884.6|13885.5|13884.7|13881.4|13880.6|86
1689362400000|2023-07-14 19:20:00|13885.4|13884.7|13887.2|13886.5|13887.3|13886.6|13884.3|13883.3|50
1689362700000|2023-07-14 19:25:00|13887.6|13886.6|13887.3|13886.3|13888.2|13887.2|13887.1|13886.1|84
1689363000000|2023-07-14 19:30:00|13887.2|13886.2|13886.4|13885.4|13887.3|13886.3|13884.8|13883.8|88
1689363300000|2023-07-14 19:35:00|13886.3|13885.3|13885.3|13884.3|13886.4|13885.5|13885.3|13884.3|41
1689363600000|2023-07-14 19:40:00|13885.2|13884.2|13886.1|13885.4|13886.3|13885.5|13885.1|13884.2|16
1689363900000|2023-07-14 19:45:00|13886.2|13885.2|13887.1|13886.1|13888.4|13887.4|13886.2|13885.2|62
1689364200000|2023-07-14 19:50:00|13887.2|13886.2|13885.3|13884.3|13887.2|13886.4|13885|13884|79
1689364500000|2023-07-14 19:55:00|13885.2|13884.2|13890|13889|13890.8|13889.8|13885.1|13884.1|225
1689364800000|2023-07-14 20:00:00|13890.1|13889.1|13887.9|13886.9|13890.9|13889.9|13887.4|13885.7|306
1689365100000|2023-07-14 20:05:00|13887.8|13886.8|13888.1|13887.1|13889.2|13887.6|13887.3|13886|91
1689365400000|2023-07-14 20:10:00|13888|13887|13889|13888|13889.6|13888.6|13887.7|13886.7|31
1689365700000|2023-07-14 20:15:00|13888.9|13887.9|13886.6|13885.6|13888.9|13887.9|13886.1|13885.1|92
1689366000000|2023-07-14 20:20:00|13886.8|13885.3|13885.4|13884.4|13886.8|13885.6|13885.3|13884.3|53
1689366300000|2023-07-14 20:25:00|13884.4|13883.4|13883.4|13882.4|13885.5|13883.9|13883.4|13882.1|147
1689366600000|2023-07-14 20:30:00|13884|13882.3|13882.5|13881|13884.3|13882.6|13882.1|13880.7|78
1689366900000|2023-07-14 20:35:00|13882.2|13881.2|13883|13880.6|13884.7|13882.3|13882.2|13880.6|56
1689367200000|2023-07-14 20:40:00|13883.1|13880.7|13883.7|13881.1|13884.2|13881.6|13882.5|13880|99
1689367500000|2023-07-14 20:45:00|13883.6|13881|13884.8|13880.9|13886.6|13882.9|13883.5|13880.3|135
1689367800000|2023-07-14 20:50:00|13885|13881.1|13882.4|13877.7|13885|13881.1|13882.3|13877.6|188
1689368100000|2023-07-14 20:55:00|13882.6|13877.1|13883.8|13877.1|13888|13881.3|13881.2|13874.6|216
1689537600000|2023-07-16 20:00:00|13881|13869|13881.5|13869.5|13889.2|13877.2|13881|13869|3
1689539700000|2023-07-16 20:35:00|13889.2|13877.2|13881.5|13869.5|13889.2|13877.2|13881.5|13869.5|2
1689540600000|2023-07-16 20:50:00|13881|13869|13883.3|13871.3|13883.3|13871.3|13881|13869|2
1689540900000|2023-07-16 20:55:00|13883.7|13871|13881.1|13868.4|13883.7|13871|13881|13868.3|4
1689541200000|2023-07-16 21:00:00|13881.2|13868.5|13880|13872.3|13883.2|13872.3|13878.6|13868.4|6
1689541500000|2023-07-16 21:05:00|13879.5|13871.8|13880.1|13873.4|13880.6|13873.9|13877.6|13870|66
1689541800000|2023-07-16 21:10:00|13881.1|13874.4|13886.2|13879.5|13886.2|13879.5|13880.7|13874|100
1689542100000|2023-07-16 21:15:00|13886.1|13879.4|13884.8|13878.1|13888|13881.3|13880|13873.3|47
1689542400000|2023-07-16 21:20:00|13882.5|13875.8|13876.7|13870|13887.8|13881.1|13875.7|13869|55
1689542700000|2023-07-16 21:25:00|13876.6|13869.9|13880|13873.3|13882.7|13876|13875.6|13868.9|30
1689543000000|2023-07-16 21:30:00|13880.9|13874.2|13880.5|13873.8|13882|13875.3|13880.5|13873.8|21
1689543300000|2023-07-16 21:35:00|13881.4|13874.7|13879.5|13872.8|13881.4|13874.7|13877.5|13870.8|49
1689543600000|2023-07-16 21:40:00|13878.6|13871.9|13877.5|13870.8|13879.2|13872.5|13877.1|13870.4|24
1689543900000|2023-07-16 21:45:00|13878.2|13871.5|13877.3|13870.6|13878.6|13871.9|13876.8|13870.1|35
1689544200000|2023-07-16 21:50:00|13877.7|13871|13875.9|13869.2|13877.8|13871.1|13875.5|13868.8|60
1689544500000|2023-07-16 21:55:00|13876|13869.3|13875.5|13868.8|13877.2|13870.5|13873.6|13866.9|72
1689544800000|2023-07-16 22:00:00|13875.3|13868.6|13877.8|13874.5|13882.9|13876.9|13875.2|13868.5|113
1689545100000|2023-07-16 22:05:00|13877.5|13874.9|13884|13881.8|13884.6|13882|13877.5|13874.7|91
1689545400000|2023-07-16 22:10:00|13883.9|13881.2|13874.9|13872.3|13883.9|13881.2|13872.8|13870.4|160
1689545700000|2023-07-16 22:15:00|13874.2|13871.7|13880.4|13878|13880.5|13878|13873.9|13871.5|275
1689546000000|2023-07-16 22:20:00|13879.6|13877.2|13876.9|13874.6|13880.5|13878.1|13875.5|13873.5|235
1689546300000|2023-07-16 22:25:00|13876.7|13874.3|13874.8|13873|13877.1|13874.9|13874.3|13872.8|150
1689546600000|2023-07-16 22:30:00|13874.3|13873.3|13878.4|13876.5|13881.2|13879.2|13874.3|13873.3|143
1689546900000|2023-07-16 22:35:00|13878.3|13876.4|13875.7|13873.7|13880.2|13878|13874.7|13872.7|181
1689547200000|2023-07-16 22:40:00|13875.6|13873.8|13879.9|13878.2|13880.2|13878.4|13874.8|13872.9|154
1689547500000|2023-07-16 22:45:00|13880|13878.1|13879.7|13878.2|13881.9|13879.9|13879.4|13878.1|101
1689547800000|2023-07-16 22:50:00|13879.9|13878.3|13876.4|13874.5|13881|13879.2|13876.3|13874.5|117
1689548100000|2023-07-16 22:55:00|13876.3|13874.1|13877.6|13875.8|13878.3|13876.4|13875.1|13873.3|200
1689548400000|2023-07-16 23:00:00|13878.1|13876.3|13877.9|13876.9|13880.2|13878.6|13876.4|13874.8|265
1689548700000|2023-07-16 23:05:00|13878|13877|13879.9|13878.3|13881.2|13880|13877.4|13876.4|119
1689549000000|2023-07-16 23:10:00|13880.1|13878.5|13875.4|13873.9|13880.1|13878.9|13875.4|13873.9|111
1689549300000|2023-07-16 23:15:00|13875.2|13874.2|13874|13873|13875.8|13874.8|13873.3|13872.3|106
1689549600000|2023-07-16 23:20:00|13873.9|13872.9|13871|13870|13874.3|13873.3|13870.1|13869.1|142
1689549900000|2023-07-16 23:25:00|13871.1|13870.1|13871.4|13870.4|13871.5|13870.5|13870.5|13869.5|43
1689550200000|2023-07-16 23:30:00|13871.5|13870.5|13871.6|13870.6|13872.3|13871.3|13869.8|13868.8|69
1689550500000|2023-07-16 23:35:00|13871.4|13870.4|13870.2|13869.2|13871.4|13870.4|13869.8|13868.8|49
1689550800000|2023-07-16 23:40:00|13870.1|13869.1|13868.3|13867.3|13870.6|13869.6|13867.6|13866.6|94
1689551100000|2023-07-16 23:45:00|13868.5|13867.5|13866.8|13865.8|13869.6|13868.6|13866.4|13865.4|83
1689551400000|2023-07-16 23:50:00|13867.5|13866.5|13868.5|13867.5|13869.4|13868.4|13867.1|13866.1|179
1689551700000|2023-07-16 23:55:00|13868.6|13867.6|13869.4|13868.4|13870.5|13869.5|13868.5|13867.5|74
1689552000000|2023-07-17 00:00:00|13869.2|13868.2|13864.2|13863.2|13874.2|13873.2|13863.5|13862.5|248
1689552300000|2023-07-17 00:05:00|13864.1|13863.1|13860.7|13859.7|13865.1|13864.1|13859.5|13858.5|224
1689552600000|2023-07-17 00:10:00|13860.8|13859.8|13858.7|13857.7|13865.6|13864.6|13857.8|13856.8|171
1689552900000|2023-07-17 00:15:00|13858.8|13857.8|13857.9|13856.9|13861.1|13859.9|13855.8|13854.8|206
1689553200000|2023-07-17 00:20:00|13857.8|13856.8|13855.7|13854.7|13858.1|13856.9|13855.2|13854.2|238
1689553500000|2023-07-17 00:25:00|13855.9|13854.9|13855.2|13854.2|13858|13857|13855.1|13854.1|174
1689553800000|2023-07-17 00:30:00|13855.1|13854.1|13854.3|13853.3|13856.1|13855.1|13853.8|13852.8|158
1689554100000|2023-07-17 00:35:00|13854.2|13853.2|13852.2|13851.2|13855.1|13854.1|13852.1|13851.1|195
1689554400000|2023-07-17 00:40:00|13852.1|13851.1|13851.2|13850.2|13853.4|13852.4|13850.6|13849.6|120
1689554700000|2023-07-17 00:45:00|13851.1|13850.1|13847|13846|13851.6|13850.6|13845.5|13844.5|153
1689555000000|2023-07-17 00:50:00|13847.2|13846.2|13843.9|13842.9|13847.6|13846.6|13842.5|13841.5|138
1689555300000|2023-07-17 00:55:00|13843.8|13842.8|13838.8|13837.8|13843.9|13842.9|13837.2|13836.2|241
1689555600000|2023-07-17 01:00:00|13838.9|13837.9|13842.2|13841.2|13843.9|13842.9|13838.2|13837.2|201
1689555900000|2023-07-17 01:05:00|13842.6|13841.6|13850.1|13849.1|13850.4|13849.4|13841.4|13840.4|220
1689556200000|2023-07-17 01:10:00|13850.2|13849.2|13855.8|13854.2|13857.9|13856.2|13849.9|13848.9|289
1689556500000|2023-07-17 01:15:00|13855.9|13854.1|13855.5|13854.5|13859.4|13858.2|13855.5|13854.1|279
1689556800000|2023-07-17 01:20:00|13855.3|13854.3|13854.9|13853.9|13855.4|13854.4|13852.5|13851.5|136
1689557100000|2023-07-17 01:25:00|13855.2|13854.2|13852.2|13851.2|13857.2|13856.2|13852|13851|236
1689557400000|2023-07-17 01:30:00|13852.3|13851.3|13852.5|13851.5|13854|13853|13850.7|13849.7|209
1689557700000|2023-07-17 01:35:00|13852.7|13851.7|13853.1|13852.1|13856.1|13855.1|13852.4|13851.4|214
1689558000000|2023-07-17 01:40:00|13853.2|13852.2|13850.5|13849.5|13853.2|13852.2|13848.8|13847.8|179
1689558300000|2023-07-17 01:45:00|13850.6|13849.6|13854.4|13853.4|13855|13854|13850.2|13849.2|162
1689558600000|2023-07-17 01:50:00|13854.3|13853.3|13860.3|13859.3|13862.3|13861.3|13854.1|13853.1|185
1689558900000|2023-07-17 01:55:00|13860.4|13859.4|13856.1|13855.1|13861.1|13860.1|13855.9|13854.9|135
1689559200000|2023-07-17 02:00:00|13856|13855|13860.1|13859.1|13862.8|13861.8|13853.3|13852.3|228
1689559500000|2023-07-17 02:05:00|13859.9|13858.9|13857.9|13856.9|13861.1|13860.1|13857.7|13856.7|173
1689559800000|2023-07-17 02:10:00|13857.8|13856.8|13856.9|13855.9|13858.7|13857.7|13855.6|13854.6|193
1689560100000|2023-07-17 02:15:00|13856.8|13855.8|13857.6|13856.9|13859|13858|13856.5|13855.5|125
1689560400000|2023-07-17 02:20:00|13857.5|13856.8|13850.4|13849.4|13857.6|13856.9|13850.2|13849.2|207
1689560700000|2023-07-17 02:25:00|13850.3|13849.3|13853.4|13852.4|13853.5|13852.5|13849.2|13848.2|138
1689561000000|2023-07-17 02:30:00|13853.5|13852.5|13859.7|13858.7|13860|13859|13853.4|13852.4|177
1689561300000|2023-07-17 02:35:00|13859.2|13858.2|13857.2|13856.2|13859.8|13858.8|13855.9|13854.9|165
1689561600000|2023-07-17 02:40:00|13857.5|13856.5|13857.3|13856.3|13858.4|13857.4|13854.4|13853.4|177
1689561900000|2023-07-17 02:45:00|13857.2|13856.2|13855|13854|13859.4|13858.4|13855|13854|174
1689562200000|2023-07-17 02:50:00|13854.9|13853.9|13851.3|13850.3|13855.2|13854.2|13850.2|13849.2|122
1689562500000|2023-07-17 02:55:00|13851.2|13850.2|13853.2|13852.2|13853.6|13852.6|13850.5|13849.5|154
1689562800000|2023-07-17 03:00:00|13853.3|13852.3|13854.6|13853.6|13854.7|13853.7|13852.9|13851.9|169
1689563100000|2023-07-17 03:05:00|13854.7|13853.7|13856.2|13855.2|13858|13856.9|13852.6|13851.6|150
1689563400000|2023-07-17 03:10:00|13856.1|13855.1|13865.7|13864.7|13866.1|13865.1|13856.1|13855.1|180
1689563700000|2023-07-17 03:15:00|13865.8|13864.8|13863.1|13862.1|13867.5|13866.5|13862.6|13861.6|187
1689564000000|2023-07-17 03:20:00|13863.2|13862.2|13859.8|13858.8|13863.3|13862.3|13859.5|13858.5|76
1689564300000|2023-07-17 03:25:00|13859.9|13858.9|13862.9|13861.9|13863|13862|13859.7|13858.7|100
1689564600000|2023-07-17 03:30:00|13863|13862|13861.7|13860.7|13863|13862.1|13861.4|13860.4|57
1689564900000|2023-07-17 03:35:00|13861.8|13860.8|13860|13859|13861.8|13860.8|13859.7|13858.7|79
1689565200000|2023-07-17 03:40:00|13859.9|13858.9|13868.4|13867.4|13870.3|13869.3|13859.9|13858.9|134
1689565500000|2023-07-17 03:45:00|13868.5|13867.5|13866.4|13865.7|13868.5|13867.5|13865.6|13864.6|94
1689565800000|2023-07-17 03:50:00|13866.5|13865.8|13865.4|13864.4|13868.5|13867.5|13865.3|13864.3|138
1689566100000|2023-07-17 03:55:00|13865.5|13864.5|13866.7|13865.7|13866.8|13865.9|13865.2|13864.4|50
1689566400000|2023-07-17 04:00:00|13866.8|13865.8|13865.5|13864.5|13867.9|13866.9|13865.5|13864.5|94
1689566700000|2023-07-17 04:05:00|13865.4|13864.4|13864.4|13863.7|13865.9|13864.9|13863.5|13862.5|94
1689567000000|2023-07-17 04:10:00|13864.7|13863.8|13864.6|13863.6|13865.4|13864.5|13864|13863|119
1689567300000|2023-07-17 04:15:00|13864.5|13863.5|13864.5|13863.5|13865.6|13864.6|13864.3|13863.4|62
1689567600000|2023-07-17 04:20:00|13864|13863|13864.3|13863.6|13864.6|13863.9|13863.3|13862.3|55
1689567900000|2023-07-17 04:25:00|13864.2|13863.5|13864.5|13863.8|13864.5|13863.8|13863.6|13862.8|58
1689568200000|2023-07-17 04:30:00|13864.8|13864.1|13862.4|13861.4|13867|13866|13862.4|13861.4|94
1689568500000|2023-07-17 04:35:00|13861.9|13860.9|13864.5|13863.5|13864.5|13863.7|13861.4|13860.4|84
1689568800000|2023-07-17 04:40:00|13864.4|13863.4|13866.4|13865.4|13866.6|13865.9|13864.4|13863.4|119
1689569100000|2023-07-17 04:45:00|13866.5|13865.5|13865.2|13864.2|13867.3|13866.3|13865.2|13864.2|85
1689569400000|2023-07-17 04:50:00|13865.3|13864.3|13863.9|13862.9|13865.3|13864.3|13863.2|13862.2|117
1689569700000|2023-07-17 04:55:00|13863.8|13862.8|13863|13862|13864|13863|13862|13861|115
1689570000000|2023-07-17 05:00:00|13863.1|13862.1|13859.7|13858.7|13863.6|13862.6|13859.7|13858.7|147
1689570300000|2023-07-17 05:05:00|13859.5|13858.8|13861.8|13860.8|13865.8|13864.8|13859.5|13858.8|134
1689570600000|2023-07-17 05:10:00|13861.7|13860.7|13859|13858|13861.7|13860.7|13858.2|13857.2|112
1689570900000|2023-07-17 05:15:00|13858.9|13857.9|13858.2|13857.2|13859.9|13858.9|13853.3|13852.3|133
1689571200000|2023-07-17 05:20:00|13858.3|13857.3|13856.2|13855.2|13858.3|13857.3|13855.7|13854.7|76
1689571500000|2023-07-17 05:25:00|13855.9|13854.9|13856.2|13855.2|13857|13856|13855.3|13854.3|80
1689571800000|2023-07-17 05:30:00|13856.1|13855.1|13852.4|13851.4|13857.2|13856.2|13852.4|13851.4|133
1689572100000|2023-07-17 05:35:00|13852.3|13851.3|13856.5|13855.5|13857.4|13856.4|13852.1|13851.1|164
1689572400000|2023-07-17 05:40:00|13856.4|13855.4|13858.2|13857.2|13858.2|13857.2|13855.4|13854.4|154
1689572700000|2023-07-17 05:45:00|13858.7|13857.7|13860|13859|13860.4|13859.4|13856.8|13855.8|167
1689573000000|2023-07-17 05:50:00|13860.1|13859.1|13861.9|13860.9|13862|13861|13857.2|13856.2|132
1689573300000|2023-07-17 05:55:00|13861.8|13860.8|13860.4|13858.9|13861.9|13860.9|13856.3|13855.3|190
1689573600000|2023-07-17 06:00:00|13859.9|13858.3|13858.9|13857.9|13863.1|13862.1|13855.5|13854.5|276
1689573900000|2023-07-17 06:05:00|13858.8|13857.8|13854.7|13853.7|13859.3|13858.3|13853.8|13852.8|272
1689574200000|2023-07-17 06:10:00|13855|13854|13854.1|13853.1|13856.6|13855.6|13852.3|13851.3|232
1689574500000|2023-07-17 06:15:00|13853.9|13852.9|13855.1|13854.1|13855.5|13854.5|13852.3|13851.3|216
1689574800000|2023-07-17 06:20:00|13855.2|13854.2|13859.2|13858.2|13860.9|13859.9|13855.1|13854.1|201
1689575100000|2023-07-17 06:25:00|13859.3|13858.3|13857|13856|13859.3|13858.3|13855|13854|168
1689575400000|2023-07-17 06:30:00|13857.1|13856.1|13850.5|13849.5|13857.4|13856.4|13849.8|13848.8|189
1689575700000|2023-07-17 06:35:00|13850.3|13849.3|13850.8|13849.8|13851.5|13850.5|13846.1|13845.1|265
1689576000000|2023-07-17 06:40:00|13850.9|13849.9|13845.2|13844.2|13851.1|13850.1|13845.1|13844.1|193
1689576300000|2023-07-17 06:45:00|13845.7|13844.7|13842.9|13841.9|13846.9|13845.9|13842|13841|207
1689576600000|2023-07-17 06:50:00|13843|13842|13847.2|13846.2|13847.8|13846.8|13843|13842|177
1689576900000|2023-07-17 06:55:00|13847.7|13846.7|13846.8|13845.8|13849.2|13848.2|13846.3|13845.3|227
1689577200000|2023-07-17 07:00:00|13846.2|13845.2|13850.4|13849.4|13850.9|13849.9|13841.9|13840.9|421
1689577500000|2023-07-17 07:05:00|13850.5|13849.5|13844|13843|13852|13851|13844|13843|364
1689577800000|2023-07-17 07:10:00|13843.9|13842.9|13856.7|13855.7|13857.5|13856.5|13843.8|13842.8|320
1689578100000|2023-07-17 07:15:00|13856.9|13855.9|13864.8|13863.8|13868.4|13867.4|13856.2|13855.2|432
1689578400000|2023-07-17 07:20:00|13864.7|13863.7|13862|13861|13868|13867|13860.7|13859.7|363
1689578700000|2023-07-17 07:25:00|13862.3|13861.3|13860.1|13859.1|13862.3|13861.3|13856.9|13855.9|271
1689579000000|2023-07-17 07:30:00|13860.2|13859.2|13864.6|13863.6|13866.4|13865.7|13859.8|13858.8|319
1689579300000|2023-07-17 07:35:00|13864.7|13863.7|13871.2|13870.2|13871.4|13870.4|13864.3|13863.3|231
1689579600000|2023-07-17 07:40:00|13871.1|13870.1|13871.3|13870.3|13875.1|13874.1|13868.9|13867.9|328
1689579900000|2023-07-17 07:45:00|13870.4|13869.4|13873|13872|13875.9|13874.9|13870.4|13869.4|262
1689580200000|2023-07-17 07:50:00|13873.1|13872.1|13872.7|13871.7|13876.3|13875.3|13872.1|13871.1|246
1689580500000|2023-07-17 07:55:00|13872.6|13871.6|13867.1|13866.1|13873|13872|13865.4|13864.4|358
1689580800000|2023-07-17 08:00:00|13866.8|13865.8|13863.7|13862.7|13868.8|13867.8|13860.7|13859.7|351
1689581100000|2023-07-17 08:05:00|13863.6|13862.6|13861|13860|13867.6|13866.6|13859.9|13858.9|254
1689581400000|2023-07-17 08:10:00|13861.1|13860.1|13854.4|13853.4|13862.1|13861.1|13854.3|13853.3|405
1689581700000|2023-07-17 08:15:00|13854.5|13853.5|13851.5|13850.5|13857.4|13856.4|13850.4|13849.4|316
1689582000000|2023-07-17 08:20:00|13851.4|13850.4|13850.5|13849.5|13852.7|13851.7|13846.8|13845.8|251
1689582300000|2023-07-17 08:25:00|13850.3|13849.3|13846.7|13845.7|13852.7|13851.7|13846.5|13845.5|284
1689582600000|2023-07-17 08:30:00|13846.6|13845.6|13842.1|13841.1|13848.7|13847.7|13841.2|13840.2|291
1689582900000|2023-07-17 08:35:00|13842.2|13841.2|13835|13834|13842.7|13841.7|13834.1|13833.1|249
1689583200000|2023-07-17 08:40:00|13834.8|13833.8|13837.6|13836.6|13839.7|13838.7|13832.1|13831.1|310
1689583500000|2023-07-17 08:45:00|13836.9|13835.9|13840.5|13839.5|13841.4|13840.4|13831.9|13830.9|443
1689583800000|2023-07-17 08:50:00|13840.6|13839.6|13841.2|13840.2|13842|13841|13834.6|13833.6|295
1689584100000|2023-07-17 08:55:00|13841.3|13840.3|13840.9|13839.9|13843.3|13842.3|13839|13838|263
1689584400000|2023-07-17 09:00:00|13841.2|13840.2|13838.3|13837.3|13841.9|13840.9|13835.2|13834.2|283
1689584700000|2023-07-17 09:05:00|13838.1|13837.1|13846|13845|13846.2|13845.2|13836.2|13835.2|342
1689585000000|2023-07-17 09:10:00|13846.1|13845.1|13845.9|13844.9|13846.8|13845.8|13844.1|13843.1|295
1689585300000|2023-07-17 09:15:00|13846|13845|13847|13846|13849.4|13848.4|13844.9|13843.9|228
1689585600000|2023-07-17 09:20:00|13846.9|13845.9|13846.6|13845.6|13847.9|13846.9|13845.5|13844.5|172
1689585900000|2023-07-17 09:25:00|13845.9|13844.9|13844.9|13843.9|13846.1|13845.1|13842.6|13841.6|213
1689586200000|2023-07-17 09:30:00|13844.8|13844.1|13837.2|13836.2|13844.9|13844.2|13833.6|13832.6|278
1689586500000|2023-07-17 09:35:00|13837.3|13836.3|13825.1|13824.1|13837.5|13836.5|13824.6|13823.6|315
1689586800000|2023-07-17 09:40:00|13825|13824|13821.9|13820.9|13830.9|13829.9|13821.1|13820.1|298
1689587100000|2023-07-17 09:45:00|13821.8|13820.8|13814.5|13813.5|13824|13823.3|13812.6|13811.6|406
1689587400000|2023-07-17 09:50:00|13814.6|13813.6|13814.9|13813.9|13814.9|13813.9|13808.1|13807.1|329
1689587700000|2023-07-17 09:55:00|13814.8|13813.8|13814.9|13813.9|13817.9|13816.9|13813.6|13812.6|336
1689588000000|2023-07-17 10:00:00|13815|13814|13811.8|13810.8|13818.2|13817.2|13811.1|13810.1|295
1689588300000|2023-07-17 10:05:00|13811.9|13810.9|13813.8|13812.8|13816.9|13815.9|13811.9|13810.9|212
1689588600000|2023-07-17 10:10:00|13813.1|13812.1|13809.4|13808.4|13813.1|13812.1|13808.4|13807.4|196
1689588900000|2023-07-17 10:15:00|13809.8|13808.8|13809.1|13808.1|13813.1|13812.1|13805.4|13804.4|273
1689589200000|2023-07-17 10:20:00|13809|13808|13804.6|13803.6|13809.1|13808.1|13803.6|13802.6|213
1689589500000|2023-07-17 10:25:00|13804.7|13803.7|13807.6|13806.6|13808.7|13807.7|13800.3|13799.3|211
1689589800000|2023-07-17 10:30:00|13807.4|13806.4|13810.1|13809.1|13811.5|13810.5|13807.3|13806.3|202
1689590100000|2023-07-17 10:35:00|13809.5|13808.5|13811|13810|13812.8|13811.8|13807.3|13806.3|221
1689590400000|2023-07-17 10:40:00|13811.1|13810.1|13811.1|13810.1|13811.3|13810.3|13806.5|13805.5|221
1689590700000|2023-07-17 10:45:00|13811|13810|13810.7|13809.7|13812.2|13811.2|13806.4|13805.4|240
1689591000000|2023-07-17 10:50:00|13810.3|13809.3|13812.5|13811.5|13812.5|13811.5|13808.3|13807.3|191
1689591300000|2023-07-17 10:55:00|13812.3|13811.3|13816|13815|13817.5|13816.5|13811.4|13810.4|267
1689591600000|2023-07-17 11:00:00|13815.9|13814.9|13818.6|13817.6|13818.6|13817.6|13813.8|13812.8|202
1689591900000|2023-07-17 11:05:00|13818.7|13817.7|13820.2|13819.2|13824.2|13823.2|13818.1|13817.1|316
1689592200000|2023-07-17 11:10:00|13820.5|13819.5|13823.3|13822.3|13823.5|13822.8|13819.9|13818.9|143
1689592500000|2023-07-17 11:15:00|13823.2|13822.2|13829.1|13828.1|13829.4|13828.4|13821.8|13820.8|144
1689592800000|2023-07-17 11:20:00|13828.9|13827.9|13834.8|13833.8|13834.8|13833.8|13827.9|13826.9|193
1689593100000|2023-07-17 11:25:00|13835.1|13834.1|13832.7|13831.7|13835.8|13834.8|13831.4|13830.4|182
1689593400000|2023-07-17 11:30:00|13832.6|13831.6|13829.7|13828.7|13832.7|13831.7|13828.2|13827.2|208
1689593700000|2023-07-17 11:35:00|13829.8|13828.8|13829.9|13828.9|13830.8|13829.8|13826.8|13825.8|142
1689594000000|2023-07-17 11:40:00|13829.8|13828.8|13828.1|13827.1|13831.1|13830.1|13826.7|13825.7|163
1689594300000|2023-07-17 11:45:00|13828|13827|13828|13827|13828.2|13827.2|13825.1|13824.1|183
1689594600000|2023-07-17 11:50:00|13828.5|13827.5|13842.8|13841.8|13842.8|13841.8|13828.5|13827.5|288
1689594900000|2023-07-17 11:55:00|13842.7|13841.7|13836.7|13835.7|13842.9|13841.9|13835.2|13834.2|264
1689595200000|2023-07-17 12:00:00|13836.6|13835.6|13835.7|13834.7|13840.6|13839.6|13835.3|13834.3|279
1689595500000|2023-07-17 12:05:00|13835.6|13834.6|13838.5|13837.5|13838.5|13837.5|13831.6|13830.6|321
1689595800000|2023-07-17 12:10:00|13838.4|13837.4|13841.1|13840.1|13845.2|13844.2|13836.8|13835.8|425
1689596100000|2023-07-17 12:15:00|13841.3|13840.3|13835.6|13834.6|13843.2|13842.2|13834.2|13833.2|415
1689596400000|2023-07-17 12:20:00|13835.5|13834.5|13854.8|13853.8|13859.9|13858.5|13834.3|13833.3|675
1689596700000|2023-07-17 12:25:00|13855.2|13854.2|13851.9|13848.4|13858.9|13857.9|13851.6|13848.4|544
1689597000000|2023-07-17 12:30:00|13852.1|13848.9|13873.6|13872.6|13875|13873.7|13852.1|13848.9|923
1689597300000|2023-07-17 12:35:00|13873.5|13872.5|13884.4|13883.4|13884.9|13883.9|13872.3|13871.3|653
1689597600000|2023-07-17 12:40:00|13884.5|13883.5|13887.2|13886.5|13888.8|13888.1|13878.8|13877.8|612
1689597900000|2023-07-17 12:45:00|13887.1|13886.4|13898.6|13897.6|13901|13900|13884.4|13883.4|607
1689598200000|2023-07-17 12:50:00|13898.7|13897.7|13905.7|13904.7|13908.3|13907.3|13891.6|13890.6|678
1689598500000|2023-07-17 12:55:00|13905.9|13904.9|13893.1|13892.1|13910.1|13909.1|13890.5|13889.5|755
1689598800000|2023-07-17 13:00:00|13892.8|13891.8|13893.8|13892.8|13899.7|13898.7|13885.1|13884.1|580
1689599100000|2023-07-17 13:05:00|13893.4|13892.4|13896.4|13895.4|13898.2|13897.2|13890.7|13889.7|405
1689599400000|2023-07-17 13:10:00|13896|13895|13908|13907|13909|13908|13896|13895|401
1689599700000|2023-07-17 13:15:00|13907.9|13906.9|13896.6|13895.6|13909.7|13908.7|13896.5|13895.5|432
1689600000000|2023-07-17 13:20:00|13896.5|13895.5|13901.8|13901.1|13906|13905|13896.4|13895.4|359
1689600300000|2023-07-17 13:25:00|13901.7|13901|13909.1|13908.1|13910.9|13909.9|13901.7|13901|459
1689600600000|2023-07-17 13:30:00|13908.9|13908.2|13933.8|13932.8|13937.4|13936.4|13904.8|13903.8|1045
1689600900000|2023-07-17 13:35:00|13933.9|13932.9|13931.3|13930.3|13941.4|13940.4|13929.9|13928.9|893
1689601200000|2023-07-17 13:40:00|13931.2|13930.2|13933|13932|13936.1|13935.1|13928.6|13927.6|598
1689601500000|2023-07-17 13:45:00|13933.1|13932.1|13925.2|13924.2|13940.6|13939.6|13925.2|13924.2|684
1689601800000|2023-07-17 13:50:00|13924.8|13923.8|13929.2|13928.2|13931.5|13930.5|13921.8|13920.8|555
1689602100000|2023-07-17 13:55:00|13929.3|13928.3|13914.8|13913.8|13933.3|13932.3|13912.6|13911.6|652
1689602400000|2023-07-17 14:00:00|13914.6|13913.6|13905.6|13904.6|13915.3|13914.3|13905.3|13904.3|574
1689602700000|2023-07-17 14:05:00|13905.5|13904.5|13910.2|13909.2|13911.1|13910.1|13901.2|13900.2|469
1689603000000|2023-07-17 14:10:00|13911.1|13910.1|13905.5|13904.5|13913.3|13912.3|13900.4|13899.4|511
1689603300000|2023-07-17 14:15:00|13905.6|13904.6|13900.9|13899.9|13908.7|13907.7|13895.3|13894.3|468
1689603600000|2023-07-17 14:20:00|13900.8|13899.8|13908.9|13907.9|13908.9|13907.9|13900|13899|430
1689603900000|2023-07-17 14:25:00|13908.8|13907.8|13910.9|13909.9|13917.5|13916.5|13904.8|13903.8|446
1689604200000|2023-07-17 14:30:00|13910.6|13909.6|13907.8|13907.1|13912.2|13911.2|13905.8|13905.1|377
1689604500000|2023-07-17 14:35:00|13907.7|13907|13904.2|13903.2|13910.6|13909.6|13902.7|13901.7|346
1689604800000|2023-07-17 14:40:00|13904.1|13903.1|13907.9|13906.9|13908.9|13907.9|13904|13903|331
1689605100000|2023-07-17 14:45:00|13907.7|13906.7|13914.4|13913.4|13916.6|13915.6|13899.4|13898.4|426
1689605400000|2023-07-17 14:50:00|13913.8|13912.8|13916.5|13915.5|13920.5|13919.5|13910.2|13909.2|481
1689605700000|2023-07-17 14:55:00|13916.6|13915.6|13911.1|13910.1|13916.6|13915.6|13907.9|13906.9|553
1689606000000|2023-07-17 15:00:00|13910.6|13909.9|13917.2|13916.2|13919.5|13918.8|13909.7|13909|427
1689606300000|2023-07-17 15:05:00|13917|13916|13918|13917.3|13919.2|13918.2|13915.4|13914.4|373
1689606600000|2023-07-17 15:10:00|13917.9|13917.2|13911.3|13910.3|13918|13917.3|13910.5|13909.5|370
1689606900000|2023-07-17 15:15:00|13911.2|13910.2|13910.6|13909.6|13915.5|13914.5|13910|13909|348
1689607200000|2023-07-17 15:20:00|13910.7|13909.7|13904.3|13903.6|13914.3|13913.5|13904.2|13903.2|374
1689607500000|2023-07-17 15:25:00|13904.2|13903.5|13900.9|13899.9|13904.5|13903.8|13900.6|13899.6|293
1689607800000|2023-07-17 15:30:00|13900.8|13900.1|13897|13896|13901|13900.3|13894.7|13893.7|235
1689608100000|2023-07-17 15:35:00|13897.1|13896.1|13899.9|13898.9|13903.2|13902.2|13896.3|13895.3|227
1689608400000|2023-07-17 15:40:00|13899.8|13898.8|13901.8|13900.8|13902.5|13901.5|13898.2|13897.2|228
1689608700000|2023-07-17 15:45:00|13901.6|13900.6|13900.6|13899.9|13901.8|13900.9|13899.8|13898.8|171
1689609000000|2023-07-17 15:50:00|13900.7|13900|13896.6|13895.6|13900.8|13900|13895.2|13894.2|203
1689609300000|2023-07-17 15:55:00|13896.4|13895.4|13893.1|13892.1|13896.8|13895.8|13892.4|13891.4|186
1689609600000|2023-07-17 16:00:00|13893|13892|13891.1|13890.1|13893.7|13892.7|13888.5|13887.5|212
1689609900000|2023-07-17 16:05:00|13891.2|13890.2|13895.1|13894.1|13895.2|13894.4|13891|13890|213
1689610200000|2023-07-17 16:10:00|13895|13894|13898.2|13897.2|13903.4|13902.4|13895|13894|232
1689610500000|2023-07-17 16:15:00|13898.3|13897.3|13900.6|13899.6|13902.9|13902.2|13898|13897.3|169
1689610800000|2023-07-17 16:20:00|13900.4|13899.4|13897.9|13896.9|13900.5|13899.8|13897.7|13896.7|197
1689611100000|2023-07-17 16:25:00|13897.8|13896.8|13895.2|13894.5|13897.9|13896.9|13894.4|13893.4|109
1689611400000|2023-07-17 16:30:00|13895.3|13894.6|13888.7|13887.7|13895.9|13895.2|13888.3|13887.3|161
1689611700000|2023-07-17 16:35:00|13888.6|13887.6|13890.2|13889.5|13893.6|13892.9|13888.6|13887.6|133
1689612000000|2023-07-17 16:40:00|13890.1|13889.4|13887.5|13886.8|13891.8|13890.8|13886.1|13885.4|146
1689612300000|2023-07-17 16:45:00|13887.6|13886.9|13882.5|13881.8|13888|13887.3|13880.1|13879.4|162
1689612600000|2023-07-17 16:50:00|13882.4|13881.7|13883.9|13883.2|13886.5|13885.8|13882.4|13881.7|117
1689612900000|2023-07-17 16:55:00|13884|13883.3|13881.7|13880.7|13884.1|13883.4|13879.4|13878.4|232
1689613200000|2023-07-17 17:00:00|13882.1|13881.1|13874.8|13874.1|13883.7|13882.7|13874.4|13873.7|249
1689613500000|2023-07-17 17:05:00|13874.7|13874|13881.8|13880.8|13882.7|13881.8|13874.4|13873.7|201
1689613800000|2023-07-17 17:10:00|13880.9|13879.9|13881.1|13880.1|13884.6|13883.6|13880.1|13879.1|176
1689614100000|2023-07-17 17:15:00|13880.7|13879.7|13882.8|13881.8|13884.8|13883.8|13878.8|13877.8|189
1689614400000|2023-07-17 17:20:00|13882.9|13881.9|13881.5|13880.5|13884.9|13883.9|13880.6|13879.6|236
1689614700000|2023-07-17 17:25:00|13881.7|13880.7|13884.2|13883.2|13888.1|13887.1|13881.2|13880.2|239
1689615000000|2023-07-17 17:30:00|13884.3|13883.3|13887.9|13886.9|13888.7|13887.7|13884.3|13883.3|139
1689615300000|2023-07-17 17:35:00|13888|13887|13884.9|13883.9|13888|13887|13884.7|13883.7|84
1689615600000|2023-07-17 17:40:00|13884.8|13883.8|13881.7|13881|13884.9|13884.2|13881.5|13880.8|86
1689615900000|2023-07-17 17:45:00|13881.6|13880.9|13882.1|13881.4|13882.3|13881.6|13878.7|13877.7|123
1689616200000|2023-07-17 17:50:00|13882.5|13881.8|13886.8|13886.1|13886.8|13886.1|13882.5|13881.8|121
1689616500000|2023-07-17 17:55:00|13886.7|13886|13884.5|13883.8|13889.8|13888.8|13883.4|13882.7|151
1689616800000|2023-07-17 18:00:00|13884.4|13883.7|13882.6|13881.9|13884.4|13883.7|13881.6|13880.9|142
1689617100000|2023-07-17 18:05:00|13882.5|13881.8|13881|13880.3|13883.8|13883.1|13880.8|13880.1|125
1689617400000|2023-07-17 18:10:00|13880.9|13880.2|13880.6|13879.9|13882.2|13881.5|13880.5|13879.8|104
1689617700000|2023-07-17 18:15:00|13880.3|13879.6|13880.8|13880.1|13881.2|13880.5|13879.8|13879.1|94
1689618000000|2023-07-17 18:20:00|13880.7|13880|13876.5|13875.8|13880.7|13880|13876.4|13875.7|94
1689618300000|2023-07-17 18:25:00|13876.6|13875.9|13877|13876.3|13877.1|13876.4|13875.7|13875|132
1689618600000|2023-07-17 18:30:00|13877.1|13876.4|13876.8|13876.1|13877.4|13876.7|13873.9|13873.2|137
1689618900000|2023-07-17 18:35:00|13876.9|13876.2|13876.2|13875.2|13878.2|13877.4|13876.1|13875.1|110
1689619200000|2023-07-17 18:40:00|13876.3|13875.3|13870.2|13869.2|13876.4|13875.4|13870.1|13869.1|127
1689619500000|2023-07-17 18:45:00|13870.3|13869.3|13870.5|13869.8|13872|13871.3|13868.9|13868.2|102
1689619800000|2023-07-17 18:50:00|13870.4|13869.7|13867|13866.3|13870.4|13869.7|13866.7|13866|133
1689620100000|2023-07-17 18:55:00|13866.9|13866.2|13865.2|13864.5|13869.5|13868.8|13864.1|13863.4|210
1689620400000|2023-07-17 19:00:00|13865.3|13864.6|13861.7|13860.7|13866.7|13865.7|13861|13860|170
1689620700000|2023-07-17 19:05:00|13861.6|13860.6|13864.5|13863.5|13865.4|13864.4|13861.6|13860.6|76
1689621000000|2023-07-17 19:10:00|13864.4|13863.4|13868.4|13867.4|13868.7|13867.7|13864.4|13863.4|115
1689621300000|2023-07-17 19:15:00|13868.3|13867.3|13873.3|13872.3|13873.6|13872.6|13868.3|13867.3|94
1689621600000|2023-07-17 19:20:00|13873.4|13872.4|13870.3|13869.3|13873.5|13872.5|13869.4|13868.4|94
1689621900000|2023-07-17 19:25:00|13870.4|13869.4|13868.3|13867.3|13870.4|13869.4|13868.1|13867.1|96
1689622200000|2023-07-17 19:30:00|13868.2|13867.5|13866.3|13865.3|13868.6|13867.6|13864.3|13863.3|136
1689622500000|2023-07-17 19:35:00|13866.2|13865.2|13866.2|13865.2|13867.6|13866.9|13865.3|13864.3|106
1689622800000|2023-07-17 19:40:00|13866.1|13865.1|13864.4|13863.4|13866.1|13865.1|13864.3|13863.3|41
1689623100000|2023-07-17 19:45:00|13864.5|13863.5|13866.5|13865.5|13866.6|13865.7|13864.5|13863.5|82
1689623400000|2023-07-17 19:50:00|13866.6|13865.6|13866.1|13865.4|13868.6|13867.7|13865.9|13864.9|113
1689623700000|2023-07-17 19:55:00|13866.2|13865.5|13865.6|13864.6|13867.7|13866.7|13865|13864|153
1689624000000|2023-07-17 20:00:00|13865.7|13864.7|13867.2|13866.2|13869.2|13868.2|13865.7|13864.7|139
1689624300000|2023-07-17 20:05:00|13867.9|13866.9|13869.3|13868.3|13870.3|13869.3|13867|13866|120
1689624600000|2023-07-17 20:10:00|13870.5|13869.5|13870.1|13869.1|13870.9|13869.9|13869.2|13868.2|117
1689624900000|2023-07-17 20:15:00|13870.2|13869.2|13871.1|13870.1|13871.2|13870.2|13870.1|13869.1|45
1689625200000|2023-07-17 20:20:00|13871|13870|13871.1|13870.1|13871.1|13870.1|13870|13869|42
1689625500000|2023-07-17 20:25:00|13871.2|13870.2|13870.1|13869.1|13871.2|13870.2|13869.1|13868.1|76
1689625800000|2023-07-17 20:30:00|13870.3|13868.8|13873|13872|13873.2|13872.1|13869.6|13868.6|112
1689626100000|2023-07-17 20:35:00|13872.9|13871.9|13872.9|13871.9|13873.2|13872|13871.9|13870.7|37
1689626400000|2023-07-17 20:40:00|13872.7|13871.7|13871.2|13869.6|13873|13871.8|13870|13868.9|43
1689626700000|2023-07-17 20:45:00|13871|13870|13871.5|13869.6|13872.5|13870.9|13870.9|13869|73
1689627000000|2023-07-17 20:50:00|13871.6|13869.7|13872.2|13870.4|13873.8|13871.4|13871.6|13869.7|187
1689627300000|2023-07-17 20:55:00|13872.9|13869.8|13874.4|13867.7|13875.3|13870|13872.9|13867.6|188
1689627600000|2023-07-17 21:00:00|13876.8|13870.1|13876.1|13869.4|13879.9|13873.2|13873.9|13867.2|28
1689627900000|2023-07-17 21:05:00|13876.4|13869.7|13872.1|13865.4|13877.5|13870.8|13868.7|13862|49
1689628200000|2023-07-17 21:10:00|13872|13865.3|13874.3|13867.6|13874.5|13867.8|13872|13865.3|32
1689628500000|2023-07-17 21:15:00|13874.4|13867.7|13874.3|13867.6|13874.6|13867.9|13874|13867.3|22
1689628800000|2023-07-17 21:20:00|13874.2|13867.5|13873.7|13867|13874.3|13867.6|13873.6|13866.9|14
1689629400000|2023-07-17 21:30:00|13873.8|13867.1|13873.7|13867|13873.9|13867.2|13873.6|13866.9|20
1689629700000|2023-07-17 21:35:00|13873.8|13867.1|13874.1|13867.4|13874.2|13867.5|13873.6|13866.9|17
1689630000000|2023-07-17 21:40:00|13874.5|13867.8|13874|13867.3|13874.5|13867.8|13873.6|13866.9|19
1689630300000|2023-07-17 21:45:00|13873.9|13867.2|13873.1|13868.3|13874.2|13868.6|13873.1|13867.2|27
1689630600000|2023-07-17 21:50:00|13873|13868.2|13874.1|13867.5|13874.1|13868.4|13873|13867|43
1689630900000|2023-07-17 21:55:00|13874.6|13867.9|13873.5|13869.1|13874.6|13869.5|13873.2|13867.8|9
1689631200000|2023-07-17 22:00:00|13873.4|13869|13866.6|13862.9|13873.7|13869.2|13862.3|13859|360
1689631500000|2023-07-17 22:05:00|13866.2|13863.2|13865.2|13862.5|13866.2|13863.3|13863.6|13860.6|81
1689631800000|2023-07-17 22:10:00|13864.9|13862.4|13865.6|13863.2|13866.3|13863.9|13863|13861.1|190
1689632100000|2023-07-17 22:15:00|13865.5|13863.3|13867.3|13865.4|13867.4|13865.5|13865.1|13862.9|228
1689632400000|2023-07-17 22:20:00|13867.2|13865.5|13864.6|13862.1|13868.8|13866.6|13864|13861.9|194
1689632700000|2023-07-17 22:25:00|13864.1|13862|13865.2|13863.4|13865.7|13863.8|13863.7|13861.7|146
1689633000000|2023-07-17 22:30:00|13865.3|13863.5|13866|13864.3|13867.5|13865.7|13865.3|13863.4|182
1689633300000|2023-07-17 22:35:00|13865.9|13864.2|13866.4|13864.5|13867.7|13865.8|13865.9|13864.2|180
1689633600000|2023-07-17 22:40:00|13866.3|13865|13870.4|13868.6|13871.3|13869.5|13866.3|13864.4|204
1689633900000|2023-07-17 22:45:00|13870.6|13869|13869.7|13868.7|13871.2|13869.8|13869.7|13868.3|167
1689634200000|2023-07-17 22:50:00|13869.6|13868.6|13871.2|13869.6|13871.3|13869.9|13869.2|13867.7|160
1689634500000|2023-07-17 22:55:00|13870.7|13869.5|13873|13871.4|13873|13871.4|13870.5|13869.2|166
1689634800000|2023-07-17 23:00:00|13872.7|13871.5|13874|13872.3|13877.1|13875.5|13872.4|13871.3|236
1689635100000|2023-07-17 23:05:00|13873.9|13872.4|13869.8|13868.3|13874.1|13872.7|13869.6|13868.3|160
1689635400000|2023-07-17 23:10:00|13869.9|13868.4|13868.2|13866.7|13870.4|13869.1|13866.9|13865.3|173
1689635700000|2023-07-17 23:15:00|13868|13867|13867.2|13866.2|13869.6|13868.6|13866.8|13865.8|78
1689636000000|2023-07-17 23:20:00|13866.9|13865.9|13869.7|13868.2|13869.9|13868.9|13866.9|13865.9|84
1689636300000|2023-07-17 23:25:00|13869.4|13868.1|13869.7|13868.7|13870.2|13869.2|13868.9|13867.9|72
1689636600000|2023-07-17 23:30:00|13869.8|13868.8|13872|13871|13874.9|13873.9|13869.8|13868.8|171
1689636900000|2023-07-17 23:35:00|13871.7|13870.7|13870.9|13869.9|13871.8|13870.8|13870.7|13869.7|26
1689637200000|2023-07-17 23:40:00|13871|13870|13870.8|13869.8|13874.4|13873.4|13870.8|13869.8|108
1689637500000|2023-07-17 23:45:00|13870.7|13869.7|13873.5|13872.5|13873.8|13872.8|13870.7|13869.7|95
1689637800000|2023-07-17 23:50:00|13873.6|13872.6|13876.3|13875.3|13879.1|13877.8|13873.6|13872.4|170
1689638100000|2023-07-17 23:55:00|13876.2|13875.2|13872.9|13871.9|13876.7|13875.7|13872.8|13871.8|130
1689638400000|2023-07-18 00:00:00|13871.6|13870.6|13883.9|13882.9|13887.6|13886.4|13871.4|13870.4|508
1689638700000|2023-07-18 00:05:00|13883.8|13882.8|13886.9|13885.9|13887|13886|13880.1|13879.1|272
1689639000000|2023-07-18 00:10:00|13887.6|13886.6|13889.2|13888.2|13890.7|13889.7|13886.2|13885.2|262
1689639300000|2023-07-18 00:15:00|13889.3|13888.3|13887.9|13886.9|13893.4|13892.2|13887.6|13886.6|259
1689639600000|2023-07-18 00:20:00|13887.5|13886.5|13886.8|13885.8|13889.2|13888.2|13884|13883|176
1689639900000|2023-07-18 00:25:00|13886.9|13885.9|13885.3|13884.3|13887.1|13886.1|13883.3|13882.3|171
1689640200000|2023-07-18 00:30:00|13884.9|13883.9|13878.2|13877.2|13890.4|13889.4|13878|13877|269
1689640500000|2023-07-18 00:35:00|13878.1|13877.1|13869|13868|13878.2|13877.2|13867.3|13866.3|266
1689640800000|2023-07-18 00:40:00|13869.1|13868.1|13875.7|13874.7|13879.4|13878.4|13868.7|13867.7|309
1689641100000|2023-07-18 00:45:00|13876.1|13875.1|13879.3|13878.3|13882.5|13881.1|13871.7|13870.7|238
1689641400000|2023-07-18 00:50:00|13879.5|13878.5|13882.1|13881.1|13883.3|13882.3|13873.2|13872.2|554
1689641700000|2023-07-18 00:55:00|13881.7|13880.7|13883.3|13882.3|13886.1|13885.1|13878.1|13877.1|341
1689642000000|2023-07-18 01:00:00|13883.2|13882.2|13886.3|13885.3|13890|13889|13878.7|13877.7|335
1689642300000|2023-07-18 01:05:00|13886.7|13885.7|13886|13885|13888.2|13887.2|13883.9|13882.9|230
1689642600000|2023-07-18 01:10:00|13885.9|13884.9|13877.9|13876.9|13886|13885|13877.9|13876.9|179
1689642900000|2023-07-18 01:15:00|13878|13877|13871.5|13870.5|13880.2|13879.2|13870.8|13869.8|326
1689643200000|2023-07-18 01:20:00|13871.4|13870.4|13875.3|13874.3|13876.5|13875.5|13869.7|13868.7|289
1689643500000|2023-07-18 01:25:00|13875.4|13874.4|13872.3|13871.3|13876.7|13875.7|13872.3|13871.3|190
1689643800000|2023-07-18 01:30:00|13872.6|13871.6|13865.1|13864.1|13874|13873|13862.5|13861.5|302
1689644100000|2023-07-18 01:35:00|13864.8|13863.8|13871.5|13870.5|13871.6|13870.6|13861.5|13860.5|336
1689644400000|2023-07-18 01:40:00|13872.2|13871.2|13873.3|13872.3|13876.5|13875.5|13871.5|13870.5|330
1689644700000|2023-07-18 01:45:00|13873.5|13872.5|13872.5|13871.5|13875.1|13874.1|13869.4|13868.4|250
1689645000000|2023-07-18 01:50:00|13872.4|13871.4|13867.9|13866.9|13873.3|13872.3|13863.8|13862.8|226
1689645300000|2023-07-18 01:55:00|13867.7|13866.7|13863.7|13862.7|13867.7|13866.7|13861.3|13860.3|269
1689645600000|2023-07-18 02:00:00|13863.8|13862.8|13864.9|13863.9|13866.6|13865.6|13859.5|13858.5|280
1689645900000|2023-07-18 02:05:00|13864.4|13863.4|13861.6|13860.6|13864.4|13863.4|13859.2|13858.2|266
1689646200000|2023-07-18 02:10:00|13861.5|13860.5|13856|13855|13863.5|13862.5|13855.3|13854.3|266
1689646500000|2023-07-18 02:15:00|13856.1|13855.1|13860.1|13859.1|13863|13862|13855.7|13854.7|263
1689646800000|2023-07-18 02:20:00|13859.4|13858.4|13857.3|13856.3|13861.9|13860.9|13857|13856|139
1689647100000|2023-07-18 02:25:00|13856.3|13855.3|13865.1|13864.1|13865.1|13864.1|13856|13855|175
1689647400000|2023-07-18 02:30:00|13865|13864|13864|13863|13867.6|13866.6|13863|13862|188
1689647700000|2023-07-18 02:35:00|13864.1|13863.1|13861.3|13860.3|13865.6|13864.6|13861|13860|130
1689648000000|2023-07-18 02:40:00|13861.2|13860.2|13859.7|13858.7|13862.1|13861.1|13857.5|13856.5|229
1689648300000|2023-07-18 02:45:00|13859.6|13858.6|13857.8|13856.8|13862.4|13861.4|13857.8|13856.8|131
1689648600000|2023-07-18 02:50:00|13856.9|13855.9|13859.3|13858.3|13859.8|13858.7|13855.8|13854.8|214
1689648900000|2023-07-18 02:55:00|13859.4|13858.4|13857.7|13856.7|13860.3|13859.3|13856.5|13855.5|184
1689649200000|2023-07-18 03:00:00|13857.6|13856.6|13853.7|13852.7|13858.6|13857.6|13852.8|13851.8|173
1689649500000|2023-07-18 03:05:00|13853.8|13852.8|13856.7|13855.7|13856.8|13855.8|13852.3|13851.3|160
1689649800000|2023-07-18 03:10:00|13856.6|13855.6|13860.2|13859.2|13861.1|13860.1|13856.1|13855.1|179
1689650100000|2023-07-18 03:15:00|13859.8|13858.8|13860.1|13859.1|13860.1|13859.1|13857.2|13856.2|184
1689650400000|2023-07-18 03:20:00|13860.2|13859.2|13859|13858|13861.4|13860.4|13858|13857|120
1689650700000|2023-07-18 03:25:00|13859.1|13858.1|13857.7|13856.7|13860.5|13859.5|13857.6|13856.6|111
1689651000000|2023-07-18 03:30:00|13857.6|13856.6|13855.8|13854.8|13857.6|13856.6|13852.8|13851.8|157
1689651300000|2023-07-18 03:35:00|13856.2|13855.2|13857.5|13856.5|13859.6|13858.6|13855.4|13854.4|131
1689651600000|2023-07-18 03:40:00|13857.6|13856.6|13859.3|13858.3|13860.5|13859.5|13856.8|13855.8|145
1689651900000|2023-07-18 03:45:00|13859.2|13858.2|13859.3|13858.3|13860.2|13859.2|13857.7|13856.7|107
1689652200000|2023-07-18 03:50:00|13859.4|13858.4|13863|13862|13863.1|13862.1|13859.4|13858.4|129
1689652500000|2023-07-18 03:55:00|13863.1|13862.1|13859.2|13858.2|13864.2|13863.2|13859.2|13858.2|130
1689652800000|2023-07-18 04:00:00|13859.4|13858.4|13856.5|13855.5|13859.4|13858.4|13856.2|13855.2|149
1689653100000|2023-07-18 04:05:00|13856.4|13855.4|13857.4|13856.4|13857.9|13856.9|13853.7|13852.7|121
1689653400000|2023-07-18 04:10:00|13857.3|13856.3|13858.6|13857.6|13858.6|13857.6|13855|13854|96
1689653700000|2023-07-18 04:15:00|13859.6|13858.6|13859.3|13858.3|13860.6|13859.6|13858.2|13857.2|115
1689654000000|2023-07-18 04:20:00|13859.4|13858.4|13855.5|13854.5|13859.5|13858.5|13854.6|13853.6|81
1689654300000|2023-07-18 04:25:00|13855.4|13854.4|13849.6|13848.6|13855.6|13854.6|13848|13847|189
1689654600000|2023-07-18 04:30:00|13849|13848|13845|13844|13849|13848|13842.6|13841.6|212
1689654900000|2023-07-18 04:35:00|13844.7|13843.7|13843.6|13842.6|13845.8|13844.8|13839.3|13838.3|174
1689655200000|2023-07-18 04:40:00|13843.7|13842.7|13848|13847|13848.9|13847.9|13843.7|13842.7|171
1689655500000|2023-07-18 04:45:00|13848.8|13847.8|13847.8|13846.8|13849.6|13848.6|13847.5|13846.5|123
1689655800000|2023-07-18 04:50:00|13847.7|13846.7|13847.6|13846.6|13849.9|13848.9|13847.4|13846.4|158
1689656100000|2023-07-18 04:55:00|13847.7|13846.7|13846.7|13845.7|13848.3|13847.3|13845.6|13844.6|194
1689656400000|2023-07-18 05:00:00|13847.3|13846.3|13848.9|13847.9|13850|13849|13844.5|13843.5|169
1689656700000|2023-07-18 05:05:00|13849.6|13848.6|13846.7|13845.7|13850.3|13849.3|13846.1|13845.1|145
1689657000000|2023-07-18 05:10:00|13846.6|13845.6|13841.3|13840.3|13846.7|13845.7|13839.9|13838.9|181
1689657300000|2023-07-18 05:15:00|13841.2|13840.2|13833.5|13832.5|13841.2|13840.2|13832.4|13831.4|219
1689657600000|2023-07-18 05:20:00|13833.4|13832.4|13834.5|13833.5|13835.5|13834.5|13832.4|13831.4|153
1689657900000|2023-07-18 05:25:00|13834.4|13833.4|13832.7|13831.7|13835.8|13834.8|13832.6|13831.6|98
1689658200000|2023-07-18 05:30:00|13832.8|13831.8|13836.2|13835.2|13836.7|13835.7|13832.7|13831.7|198
1689658500000|2023-07-18 05:35:00|13836.3|13835.3|13836.6|13835.6|13836.8|13835.8|13833.4|13832.4|209
1689658800000|2023-07-18 05:40:00|13836.7|13835.7|13839.3|13838.3|13841.9|13840.9|13835.8|13834.8|149
1689659100000|2023-07-18 05:45:00|13839.2|13838.2|13836.4|13835.4|13839.6|13838.6|13835.2|13834.2|179
1689659400000|2023-07-18 05:50:00|13836.3|13835.3|13845.1|13844.1|13845.3|13844.3|13834.7|13833.7|192
1689659700000|2023-07-18 05:55:00|13845.2|13844.2|13845.8|13844.8|13850.5|13849.5|13843.9|13842.9|304
1689660000000|2023-07-18 06:00:00|13846.2|13844.5|13841.1|13840.1|13846.8|13845.8|13839.5|13838.5|343
1689660300000|2023-07-18 06:05:00|13841|13840|13839.6|13838.6|13841.1|13840.1|13834.6|13833.6|288
1689660600000|2023-07-18 06:10:00|13839.3|13838.3|13845.7|13844.7|13846.3|13845.3|13839|13838|345
1689660900000|2023-07-18 06:15:00|13845.8|13844.8|13851.7|13850.7|13852.8|13851.8|13843.2|13842.2|361
1689661200000|2023-07-18 06:20:00|13851|13850|13846.4|13845.4|13852.4|13851.4|13845.7|13844.7|328
1689661500000|2023-07-18 06:25:00|13846.6|13845.6|13850.6|13849.6|13850.6|13849.6|13846.1|13845.1|237
1689661800000|2023-07-18 06:30:00|13850.5|13849.5|13851.9|13850.9|13855.3|13854.3|13847.9|13846.9|252
1689662100000|2023-07-18 06:35:00|13852.7|13851.7|13848.9|13847.9|13853.6|13852.6|13848.7|13847.7|186
1689662400000|2023-07-18 06:40:00|13848.8|13847.8|13846.8|13845.8|13850.7|13850|13846|13845|190
1689662700000|2023-07-18 06:45:00|13846.9|13845.9|13839.2|13838.2|13848.1|13847.1|13837.7|13836.7|238
1689663000000|2023-07-18 06:50:00|13839.3|13838.3|13837.3|13836.3|13842.2|13841.2|13836.1|13835.1|201
1689663300000|2023-07-18 06:55:00|13837.4|13836.4|13833.4|13832.4|13838.1|13837.1|13830.3|13829.3|341
1689663600000|2023-07-18 07:00:00|13833.2|13832.2|13828.7|13827.7|13833.6|13832.9|13825.8|13824.8|581
1689663900000|2023-07-18 07:05:00|13828.6|13827.6|13827.5|13826.5|13830.8|13830.1|13824.9|13823.9|461
1689664200000|2023-07-18 07:10:00|13827.1|13826.1|13825|13824|13828|13827|13821.6|13820.9|416
1689664500000|2023-07-18 07:15:00|13825.1|13824.1|13823.2|13822.2|13830.4|13829.4|13823|13822|391
1689664800000|2023-07-18 07:20:00|13823.3|13822.3|13832.8|13831.8|13833.1|13832.1|13823|13822|319
1689665100000|2023-07-18 07:25:00|13832.9|13831.9|13836|13835|13836.3|13835.3|13830.9|13829.9|314
1689665400000|2023-07-18 07:30:00|13836.1|13835.1|13825.3|13824.3|13836.3|13835.3|13825.3|13824.3|382
1689665700000|2023-07-18 07:35:00|13825.4|13824.4|13836.4|13835.4|13838|13837|13823.9|13822.9|418
1689666000000|2023-07-18 07:40:00|13836.3|13835.3|13832.6|13831.9|13841.4|13840.4|13832.3|13831.3|341
1689666300000|2023-07-18 07:45:00|13832.4|13831.7|13831.6|13830.9|13838.2|13837.5|13831.2|13830.4|394
1689666600000|2023-07-18 07:50:00|13831.7|13831|13821.4|13820.4|13832.6|13831.9|13820.9|13819.9|865
1689666900000|2023-07-18 07:55:00|13821.2|13820.2|13823.3|13822.3|13825.3|13824.3|13818.1|13817.1|626
1689667200000|2023-07-18 08:00:00|13823.2|13822.2|13820.7|13819.7|13827.3|13826.3|13818.6|13817.6|525
1689667500000|2023-07-18 08:05:00|13820.6|13819.6|13816.1|13815.1|13823.7|13822.7|13815.6|13814.6|439
1689667800000|2023-07-18 08:10:00|13815.6|13814.6|13814.8|13814.1|13817.9|13816.9|13809.9|13808.9|422
1689668100000|2023-07-18 08:15:00|13814.9|13814.2|13812.3|13811.3|13819.2|13818.3|13809.6|13808.6|403
1689668400000|2023-07-18 08:20:00|13812.5|13811.5|13819.2|13818.2|13823.3|13822.3|13811.2|13810.2|445
1689668700000|2023-07-18 08:25:00|13819.3|13818.3|13824|13823|13825.8|13824.8|13819|13818|465
1689669000000|2023-07-18 08:30:00|13824.1|13823.1|13821.3|13820.3|13826.9|13825.9|13816.7|13815.7|548
1689669300000|2023-07-18 08:35:00|13821.4|13820.4|13829.4|13828.4|13830.2|13829.2|13821.3|13820.3|382
1689669600000|2023-07-18 08:40:00|13829.3|13828.3|13826.7|13825.7|13829.6|13828.6|13825.9|13824.9|293
1689669900000|2023-07-18 08:45:00|13826.4|13825.4|13828.2|13827.2|13833.6|13832.6|13826.4|13825.4|393
1689670200000|2023-07-18 08:50:00|13828.3|13827.3|13829.7|13828.7|13834.1|13833.1|13826.2|13825.2|463
1689670500000|2023-07-18 08:55:00|13829.8|13828.8|13827|13826|13829.8|13828.8|13825.5|13824.5|381
1689670800000|2023-07-18 09:00:00|13827.1|13826.1|13824.6|13823.6|13828.5|13827.5|13822.6|13821.6|401
1689671100000|2023-07-18 09:05:00|13824.5|13823.5|13824.8|13823.8|13826.4|13825.4|13821.8|13820.8|329
1689671400000|2023-07-18 09:10:00|13824.7|13823.7|13830.8|13829.8|13831.7|13830.7|13824.7|13823.7|306
1689671700000|2023-07-18 09:15:00|13831.2|13830.2|13834.1|13833.4|13836.6|13835.6|13829.5|13828.5|357
1689672000000|2023-07-18 09:20:00|13834.2|13833.5|13822.8|13821.8|13834.3|13833.6|13822.4|13821.4|386
1689672300000|2023-07-18 09:25:00|13823.1|13822.1|13821.5|13820.5|13823.1|13822.1|13818|13817|398
1689672600000|2023-07-18 09:30:00|13821.6|13820.6|13823.6|13822.6|13823.8|13822.8|13817.7|13816.7|333
1689672900000|2023-07-18 09:35:00|13823.7|13822.7|13827.3|13826.3|13828.3|13827.3|13822.6|13821.6|265
1689673200000|2023-07-18 09:40:00|13827.2|13826.2|13825.2|13824.2|13828|13827|13823.1|13822.1|289
1689673500000|2023-07-18 09:45:00|13825.3|13824.3|13820.1|13819.1|13825.3|13824.3|13818.5|13817.5|304
1689673800000|2023-07-18 09:50:00|13819.8|13818.8|13817.6|13816.6|13822.9|13821.9|13816.7|13815.7|277
1689674100000|2023-07-18 09:55:00|13817.8|13816.8|13819.9|13818.9|13821.2|13820.2|13816.8|13816.1|294
1689674400000|2023-07-18 10:00:00|13820|13819|13819.7|13818.7|13822.8|13821.8|13817|13816|367
1689674700000|2023-07-18 10:05:00|13819.6|13818.6|13823.6|13822.6|13824.7|13823.7|13817.2|13816.2|366
1689675000000|2023-07-18 10:10:00|13823.5|13822.5|13817.1|13816.4|13823.5|13822.5|13815.9|13815.2|264
1689675300000|2023-07-18 10:15:00|13817|13816.3|13819.3|13818.3|13820|13819.3|13816|13815.3|198
1689675600000|2023-07-18 10:20:00|13819.5|13818.5|13818.1|13817.1|13820.2|13819.2|13815.5|13814.5|203
1689675900000|2023-07-18 10:25:00|13818.2|13817.2|13819.1|13818.1|13820.1|13819.3|13817.7|13816.7|175
1689676200000|2023-07-18 10:30:00|13819.3|13818.3|13811.9|13810.9|13819.9|13818.9|13811.9|13810.9|180
1689676500000|2023-07-18 10:35:00|13811.8|13810.8|13818.1|13817.1|13823.3|13822.3|13811.8|13810.8|324
1689676800000|2023-07-18 10:40:00|13818.3|13817.3|13826.2|13825.2|13826.3|13825.3|13817.6|13816.6|323
1689677100000|2023-07-18 10:45:00|13826.3|13825.3|13825.7|13824.7|13827.6|13826.6|13822.5|13821.5|190
1689677400000|2023-07-18 10:50:00|13825.6|13824.6|13828.3|13827.3|13828.3|13827.5|13822.6|13821.6|234
1689677700000|2023-07-18 10:55:00|13828.5|13827.5|13827.3|13826.6|13829.5|13828.5|13825.9|13824.9|183
1689678000000|2023-07-18 11:00:00|13826.7|13826|13823.7|13823|13826.7|13826|13820.7|13820|217
1689678300000|2023-07-18 11:05:00|13824|13823.3|13829.2|13828.2|13830.1|13829.4|13824|13823.3|210
1689678600000|2023-07-18 11:10:00|13829.1|13828.1|13832|13831.3|13835.3|13834.3|13829|13828|285
1689678900000|2023-07-18 11:15:00|13832.1|13831.4|13824.6|13823.6|13832.9|13832.2|13819|13818|542
1689679200000|2023-07-18 11:20:00|13824.4|13823.4|13831.2|13830.2|13831.7|13830.7|13822.7|13821.7|377
1689679500000|2023-07-18 11:25:00|13831.1|13830.1|13831.2|13830.2|13833.9|13832.9|13830.2|13829.2|317
1689679800000|2023-07-18 11:30:00|13831|13830|13837.8|13836.8|13839.4|13838.4|13830.4|13829.4|379
1689680100000|2023-07-18 11:35:00|13837.7|13836.7|13837.8|13836.8|13838.9|13837.9|13835|13834.3|253
1689680400000|2023-07-18 11:40:00|13837.4|13836.4|13839.5|13838.5|13840.7|13839.9|13834.4|13833.4|320
1689680700000|2023-07-18 11:45:00|13839.6|13838.6|13836.7|13835.7|13839.6|13838.6|13835.8|13834.8|236
1689681000000|2023-07-18 11:50:00|13836.2|13835.2|13830.5|13829.8|13836.2|13835.2|13830.1|13829.4|300
1689681300000|2023-07-18 11:55:00|13830.4|13829.7|13828.2|13827.5|13830.4|13829.7|13825.6|13824.6|368
1689681600000|2023-07-18 12:00:00|13828.4|13827.4|13816.7|13815.7|13828.4|13827.4|13816.6|13815.6|559
1689681900000|2023-07-18 12:05:00|13816.6|13815.6|13808.4|13807.4|13816.8|13815.8|13808.3|13807.3|474
1689682200000|2023-07-18 12:10:00|13807.8|13806.8|13816.1|13815.4|13820.6|13819.6|13807.2|13806.5|536
1689682500000|2023-07-18 12:15:00|13816.2|13815.5|13821.1|13820.4|13822.4|13821.7|13816.2|13815.5|467
1689682800000|2023-07-18 12:20:00|13821.2|13820.5|13821.4|13820.4|13828.3|13827.3|13820.7|13820|542
1689683100000|2023-07-18 12:25:00|13821.5|13820.5|13825.4|13820.1|13825.5|13824.5|13820.3|13819.3|453
1689683400000|2023-07-18 12:30:00|13825.6|13819.8|13844.4|13842.8|13850.5|13848.6|13769.8|13766.6|3745
1689683700000|2023-07-18 12:35:00|13844.5|13843|13849.8|13848.8|13849.9|13848.9|13828.6|13827.4|2243
1689684000000|2023-07-18 12:40:00|13850.3|13849.3|13861.6|13860.6|13863.2|13862.2|13844.2|13843.2|1654
1689684300000|2023-07-18 12:45:00|13861.8|13860.8|13840.4|13839.4|13863|13862|13838.1|13837.1|1459
1689684600000|2023-07-18 12:50:00|13840.6|13839.6|13824.3|13822.7|13841.1|13840.1|13812|13811|1471
1689684900000|2023-07-18 12:55:00|13823.9|13822.9|13811.3|13810.3|13824.1|13823.1|13811.2|13809.8|1479
1689685200000|2023-07-18 13:00:00|13811.1|13810.1|13823.6|13822.6|13831.1|13829.8|13806.5|13804.9|1336
1689685500000|2023-07-18 13:05:00|13824|13822.4|13832.9|13831.9|13835.4|13834.4|13821|13820|880
1689685800000|2023-07-18 13:10:00|13832.7|13831.7|13818.4|13816.4|13832.9|13831.9|13815.6|13814|841
1689686100000|2023-07-18 13:15:00|13818.3|13816.3|13817.6|13816|13819.2|13817.7|13797.1|13795.1|1926
1689686400000|2023-07-18 13:20:00|13817.5|13815.9|13816.3|13815.3|13825.3|13824|13816.1|13814.9|1040
1689686700000|2023-07-18 13:25:00|13816.1|13815.1|13822.5|13820.9|13827.3|13825.9|13811.8|13810.5|953
1689687000000|2023-07-18 13:30:00|13822.4|13821|13825.3|13824.3|13834|13833|13817.7|13816.7|1577
1689687300000|2023-07-18 13:35:00|13825.7|13824.7|13787.1|13786.1|13827.6|13826.6|13783|13782|1908
1689687600000|2023-07-18 13:40:00|13786.7|13785.7|13833.2|13831.6|13846.8|13845.1|13782.1|13781.1|2355
1689687900000|2023-07-18 13:45:00|13833|13832|13871.9|13870.2|13875|13874|13825.9|13824.3|2389
1689688200000|2023-07-18 13:50:00|13872.6|13870.3|13881.4|13880.4|13889.8|13888.4|13872|13870.3|1765
1689688500000|2023-07-18 13:55:00|13881.6|13880.6|13869.5|13868.5|13881.9|13880.9|13856.5|13855.2|1324
1689688800000|2023-07-18 14:00:00|13869.6|13868.6|13886.6|13885.6|13886.7|13885.7|13860.2|13859.2|1291
1689689100000|2023-07-18 14:05:00|13887.3|13886.3|13885.2|13884.2|13900.2|13899.2|13880.6|13878.8|1577
1689689400000|2023-07-18 14:10:00|13885.1|13884.1|13879.4|13878.4|13891.3|13890.3|13872.2|13870.9|1383
1689689700000|2023-07-18 14:15:00|13879.3|13878.3|13872.8|13871.8|13880.1|13879.1|13864.8|13863.5|1248
1689690000000|2023-07-18 14:20:00|13872.7|13871.7|13868|13867|13878.5|13877.5|13857.1|13856.1|1262
1689690300000|2023-07-18 14:25:00|13868.1|13867.1|13872.2|13871.2|13874.2|13873.2|13866.2|13864.9|875
1689690600000|2023-07-18 14:30:00|13871.9|13870.9|13875.1|13873.5|13880.6|13879.6|13864.9|13863.6|1104
1689690900000|2023-07-18 14:35:00|13875|13873.4|13861.5|13860.5|13875|13873.5|13854.6|13853.3|977
1689691200000|2023-07-18 14:40:00|13861.8|13860.3|13864.2|13863.2|13868.1|13867.1|13856.3|13854.9|876
1689691500000|2023-07-18 14:45:00|13864.4|13863.4|13857.7|13856.7|13872.9|13871.8|13856.2|13854.7|868
1689691800000|2023-07-18 14:50:00|13857.8|13856.8|13857.5|13856.5|13860.9|13859.8|13851|13850|789
1689692100000|2023-07-18 14:55:00|13857.7|13856.7|13862.4|13861.4|13865.7|13864.7|13856.8|13855.8|674
1689692400000|2023-07-18 15:00:00|13862.3|13861.3|13865.1|13864.1|13868.8|13867.8|13860.6|13859.6|587
1689692700000|2023-07-18 15:05:00|13865.2|13864.2|13865.7|13864.7|13870.8|13869.8|13859.3|13858.3|491
1689693000000|2023-07-18 15:10:00|13865.8|13864.8|13866.5|13865.5|13867.8|13866.8|13858|13856.5|496
1689693300000|2023-07-18 15:15:00|13866.6|13865.6|13868|13867|13874.9|13873.7|13866.1|13865.1|625
1689693600000|2023-07-18 15:20:00|13868.1|13867.1|13880.9|13879.9|13882|13881|13868.1|13867.1|630
1689693900000|2023-07-18 15:25:00|13880.7|13879.7|13881.3|13880.3|13882.4|13881.4|13877.2|13876|513
1689694200000|2023-07-18 15:30:00|13881.2|13880.2|13884|13883|13888.8|13887.8|13881|13880|344
1689694500000|2023-07-18 15:35:00|13883.4|13882.4|13894.6|13893.6|13895|13894|13882.9|13881.9|448
1689694800000|2023-07-18 15:40:00|13894.7|13893.7|13888.7|13887.7|13897.1|13896.1|13887.1|13886.1|400
1689695100000|2023-07-18 15:45:00|13888.6|13887.6|13889.8|13888.8|13891.4|13890.4|13888.3|13887.3|294
1689695400000|2023-07-18 15:50:00|13890.1|13889.1|13889.1|13888.1|13891.6|13890.6|13885.6|13884.6|213
1689695700000|2023-07-18 15:55:00|13889.2|13888.2|13894.7|13893.7|13896.5|13895.5|13889.2|13888.2|392
1689696000000|2023-07-18 16:00:00|13894.8|13893.8|13893.5|13892.5|13895.2|13894.2|13891.6|13890.6|329
1689696300000|2023-07-18 16:05:00|13894.1|13893.1|13886.1|13885.1|13895.8|13894.8|13886.1|13885.1|257
1689696600000|2023-07-18 16:10:00|13886|13885|13888.4|13887.4|13890.1|13889.4|13885.4|13884.4|219
1689696900000|2023-07-18 16:15:00|13888.3|13887.3|13889|13888.3|13892.2|13891.2|13885|13884|225
1689697200000|2023-07-18 16:20:00|13888.9|13888.2|13887.1|13886.1|13892.2|13891.2|13887.1|13886.1|243
1689697500000|2023-07-18 16:25:00|13887.2|13886.2|13886.3|13885.3|13887.2|13886.2|13882.6|13881.6|219
1689697800000|2023-07-18 16:30:00|13886.2|13885.2|13889.2|13888.2|13889.8|13888.8|13883.8|13882.8|227
1689698100000|2023-07-18 16:35:00|13889.1|13888.1|13894.9|13893.9|13895.2|13894.2|13889|13888|219
1689698400000|2023-07-18 16:40:00|13895|13894|13899.7|13898.7|13900.1|13899.1|13894.9|13893.9|196
1689698700000|2023-07-18 16:45:00|13899.8|13898.8|13912.9|13911.9|13913.5|13912.5|13899.7|13898.7|462
1689699000000|2023-07-18 16:50:00|13912.7|13911.7|13911.9|13910.9|13913.2|13912.2|13906.6|13905.6|304
1689699300000|2023-07-18 16:55:00|13912|13911|13911.2|13910.2|13912.6|13911.6|13908.9|13908.2|304
1689699600000|2023-07-18 17:00:00|13911.7|13910.7|13910.1|13909.1|13914.1|13913.1|13910|13909|239
1689699900000|2023-07-18 17:05:00|13909.8|13908.8|13902.5|13901.5|13909.9|13908.9|13902.4|13901.4|173
1689700200000|2023-07-18 17:10:00|13902.4|13901.4|13901.7|13900.7|13904.7|13903.7|13901.4|13900.4|244
1689700500000|2023-07-18 17:15:00|13901.6|13900.6|13900.8|13899.8|13901.6|13900.6|13900.1|13899.1|173
1689700800000|2023-07-18 17:20:00|13900.9|13899.9|13893.6|13892.6|13900.9|13899.9|13893.6|13892.6|221
1689701100000|2023-07-18 17:25:00|13893.7|13892.7|13893|13892|13897.4|13896.4|13891.8|13890.8|210
1689701400000|2023-07-18 17:30:00|13892.9|13891.9|13890.8|13889.8|13893.9|13892.9|13890.8|13889.8|227
1689701700000|2023-07-18 17:35:00|13890.9|13889.9|13890.2|13889.2|13893.7|13892.7|13889.3|13888.3|200
1689702000000|2023-07-18 17:40:00|13890.1|13889.1|13893.6|13892.6|13893.8|13892.8|13889.7|13888.7|180
1689702300000|2023-07-18 17:45:00|13893.5|13892.5|13889.1|13888.1|13893.5|13892.5|13887.8|13886.8|171
1689702600000|2023-07-18 17:50:00|13889.2|13888.2|13893.8|13892.8|13894.8|13893.8|13889.2|13888.2|168
1689702900000|2023-07-18 17:55:00|13893.7|13892.7|13890.1|13889.1|13893.8|13892.8|13888.5|13887.5|144
1689703200000|2023-07-18 18:00:00|13890.2|13889.2|13893.7|13892.7|13895.1|13894.1|13890.1|13889.1|216
1689703500000|2023-07-18 18:05:00|13893.6|13892.6|13892|13891|13894|13893|13890|13889|140
1689703800000|2023-07-18 18:10:00|13892.1|13891.1|13886.5|13885.5|13892.1|13891.2|13886|13885|158
1689704100000|2023-07-18 18:15:00|13886.4|13885.4|13884.3|13883.3|13886.4|13885.4|13882.8|13881.8|188
1689704400000|2023-07-18 18:20:00|13883.9|13882.9|13884.7|13883.7|13885.7|13884.7|13883.9|13882.9|121
1689704700000|2023-07-18 18:25:00|13884.9|13883.9|13885.6|13884.6|13887.4|13886.2|13882.9|13881.9|196
1689705000000|2023-07-18 18:30:00|13884.9|13883.9|13885.7|13884.7|13886.5|13885.5|13884.7|13883.7|116
1689705300000|2023-07-18 18:35:00|13885.6|13884.6|13885.9|13884.9|13887.7|13886.7|13885.4|13884.4|124
1689705600000|2023-07-18 18:40:00|13885.8|13884.8|13882.6|13881.6|13885.8|13884.8|13882.3|13881.3|175
1689705900000|2023-07-18 18:45:00|13882.7|13881.7|13881.1|13880.1|13885.3|13884.3|13879.9|13878.9|242
1689706200000|2023-07-18 18:50:00|13881|13880|13879.8|13878.8|13881|13880|13877|13876|145
1689706500000|2023-07-18 18:55:00|13879.7|13878.7|13884.3|13883.3|13886.7|13885.7|13878.9|13877.9|204
1689706800000|2023-07-18 19:00:00|13884.4|13883.4|13894.2|13893.2|13894.4|13893.4|13883.8|13882.8|307
1689707100000|2023-07-18 19:05:00|13894.3|13893.3|13895.9|13894.9|13897.1|13896.1|13894|13893|183
1689707400000|2023-07-18 19:10:00|13896|13895|13900.7|13899.7|13900.9|13899.9|13894.8|13893.8|258
1689707700000|2023-07-18 19:15:00|13900.8|13899.8|13901|13900|13901.8|13900.8|13898|13897|210
1689708000000|2023-07-18 19:20:00|13900.9|13899.9|13901.8|13900.8|13902.3|13901.3|13899.8|13898.8|148
1689708300000|2023-07-18 19:25:00|13901.9|13900.9|13900.4|13899.4|13902.7|13901.7|13900|13899|144
1689708600000|2023-07-18 19:30:00|13900.1|13899.1|13899.7|13898.7|13901.4|13900.4|13898.8|13897.8|128
1689708900000|2023-07-18 19:35:00|13899.6|13898.6|13897.6|13896.6|13900.7|13899.7|13897.5|13896.5|140
1689709200000|2023-07-18 19:40:00|13897.5|13896.5|13897.8|13896.8|13898.6|13897.6|13897.2|13896.2|135
1689709500000|2023-07-18 19:45:00|13897.7|13896.7|13896.9|13895.9|13897.7|13896.7|13893.9|13892.9|118
1689709800000|2023-07-18 19:50:00|13897|13896|13895.1|13894.1|13897.4|13896.4|13894.7|13893.7|106
1689710100000|2023-07-18 19:55:00|13895|13894|13894.3|13892.6|13895|13894|13893.1|13892.1|131
1689710400000|2023-07-18 20:00:00|13893.1|13892.1|13891.7|13890.7|13893.1|13892.1|13889.9|13888.9|175
1689710700000|2023-07-18 20:05:00|13891.8|13890.8|13891.1|13890.1|13892.4|13891.2|13888.9|13887.9|119
1689711000000|2023-07-18 20:10:00|13891.3|13889.8|13891.1|13890.1|13891.5|13890.3|13890.8|13889.6|72
1689711300000|2023-07-18 20:15:00|13891|13890|13889.9|13888.9|13891|13890|13889.9|13888.9|52
1689711600000|2023-07-18 20:20:00|13889.8|13888.8|13887.9|13886.9|13889.8|13888.8|13886.1|13885.1|80
1689711900000|2023-07-18 20:25:00|13887.5|13886.5|13883.2|13882.2|13888|13887|13883.2|13882.1|139
1689712200000|2023-07-18 20:30:00|13883.4|13881.9|13882.4|13881.4|13886.4|13885.2|13879.9|13878.7|209
1689712500000|2023-07-18 20:35:00|13882.3|13881.3|13884.7|13883|13884.8|13883.1|13880.6|13879.3|154
1689712800000|2023-07-18 20:40:00|13884.8|13883.1|13884.9|13883.1|13888.3|13886.2|13884.6|13882.8|212
1689713100000|2023-07-18 20:45:00|13885|13883|13885.2|13882.7|13885.4|13883.1|13883|13880.4|242
1689713400000|2023-07-18 20:50:00|13885.3|13882.8|13886.3|13883.6|13886.5|13883.9|13884.4|13882.7|116
1689713700000|2023-07-18 20:55:00|13886.6|13883.2|13887.1|13880.4|13887.4|13883.2|13884.9|13879.7|268
1689714000000|2023-07-18 21:00:00|13886.9|13880.2|13888.1|13881.4|13888.1|13881.4|13886.9|13880.2|7
1689714300000|2023-07-18 21:05:00|13888.2|13881.5|13888|13881.3|13888.2|13881.5|13888|13881.3|7
1689714600000|2023-07-18 21:10:00|13888.1|13881.4|13888|13881.3|13888.1|13881.4|13887.8|13881.1|5
1689714900000|2023-07-18 21:15:00|13888.1|13881.4|13888|13881.3|13888.7|13882|13888|13881.3|29
1689715200000|2023-07-18 21:20:00|13887.9|13881.2|13887.5|13880.8|13888|13881.3|13887.4|13880.7|156
1689715500000|2023-07-18 21:25:00|13887.4|13880.7|13887.4|13880.7|13887.5|13880.8|13887.3|13880.6|7
1689715800000|2023-07-18 21:30:00|13887.3|13880.6|13887.4|13880.7|13887.7|13881|13887.1|13880.4|77
1689716100000|2023-07-18 21:35:00|13887.2|13880.5|13887.3|13880.6|13887.7|13881|13886.7|13880|31
1689716400000|2023-07-18 21:40:00|13887.2|13880.5|13887.2|13880.5|13887.3|13880.6|13887.1|13880.4|21
1689716700000|2023-07-18 21:45:00|13887.1|13880.4|13886.6|13879.9|13887.2|13880.5|13886.6|13879.9|8
1689717000000|2023-07-18 21:50:00|13886.4|13879.7|13886.3|13879.6|13886.5|13879.8|13886.2|13879.5|24
1689717300000|2023-07-18 21:55:00|13886.2|13879.5|13885.4|13880.6|13886.9|13880.8|13885.3|13879.5|45
1689717600000|2023-07-18 22:00:00|13885.5|13880.7|13881.6|13878|13886.1|13880.8|13880.9|13875.5|171
1689717900000|2023-07-18 22:05:00|13881.3|13878.3|13880.2|13878.3|13881.3|13878.8|13878.1|13875.9|123
1689718200000|2023-07-18 22:10:00|13880.3|13878.5|13879.3|13877.3|13881.6|13879.5|13878.7|13876.6|165
1689718500000|2023-07-18 22:15:00|13879.4|13877.4|13879|13877.3|13880|13878|13877.5|13875.8|159
1689718800000|2023-07-18 22:20:00|13879.7|13878|13880.6|13878.4|13880.8|13879|13878.9|13876.9|98
1689719100000|2023-07-18 22:25:00|13880|13878.3|13879.6|13878|13880.7|13878.4|13879|13877.3|84
1689719400000|2023-07-18 22:30:00|13879.3|13878.3|13881.7|13880.1|13882.2|13880.6|13879.2|13877.6|126
1689719700000|2023-07-18 22:35:00|13881.9|13880.2|13882.1|13880.3|13882.5|13880.6|13880.9|13879|133
1689720000000|2023-07-18 22:40:00|13882|13880.4|13880.5|13878.6|13883.3|13881.6|13879|13877.3|212
1689720300000|2023-07-18 22:45:00|13880.9|13879.1|13885.8|13883.9|13888|13886.1|13879|13877.4|273
1689720600000|2023-07-18 22:50:00|13885.9|13884|13886.8|13885|13887.1|13885.3|13884.6|13882.9|148
1689720900000|2023-07-18 22:55:00|13885.9|13884.3|13892.2|13890.5|13895.6|13893.7|13885.8|13884.1|257
1689721200000|2023-07-18 23:00:00|13892.1|13890.6|13891.6|13890.6|13892.3|13890.8|13890.5|13888.7|256
1689721500000|2023-07-18 23:05:00|13891.5|13890.5|13891.4|13889.8|13893.3|13892|13890.3|13888.7|145
1689721800000|2023-07-18 23:10:00|13890.6|13889.1|13895.5|13893.9|13895.5|13894.3|13890.4|13889|131
1689722100000|2023-07-18 23:15:00|13895.9|13894.4|13896|13895|13899.1|13898.1|13895.2|13894.2|127
1689722400000|2023-07-18 23:20:00|13895.9|13894.9|13898|13897|13898|13897|13895.5|13894.5|92
1689722700000|2023-07-18 23:25:00|13897.9|13896.9|13902.3|13900.8|13904.5|13902.9|13897.7|13896.7|167
1689723000000|2023-07-18 23:30:00|13902|13900.3|13904.8|13903.8|13906|13905|13901.9|13900.3|211
1689723300000|2023-07-18 23:35:00|13904.7|13903.7|13917.3|13916.3|13920.4|13918.6|13904.5|13903.5|379
1689723600000|2023-07-18 23:40:00|13917.2|13916.2|13911.5|13910.5|13917.7|13916.6|13908.6|13907.6|244
1689723900000|2023-07-18 23:45:00|13911.4|13910.4|13910|13909|13912.2|13911.2|13909|13908|263
1689724200000|2023-07-18 23:50:00|13909.9|13908.9|13905.6|13904.6|13910.1|13909.1|13903.8|13902.2|260
1689724500000|2023-07-18 23:55:00|13904.4|13903.4|13902.9|13901.9|13904.8|13903.5|13902.7|13901.7|162
1689724800000|2023-07-19 00:00:00|13902.7|13901.7|13901.1|13900.1|13908.1|13906.9|13895.6|13894.5|643
1689725100000|2023-07-19 00:05:00|13901.8|13900.8|13897.1|13896.1|13902.1|13901.1|13896.5|13895.5|415
1689725400000|2023-07-19 00:10:00|13897|13896|13906.6|13905.6|13911.9|13910.9|13894.7|13893.7|533
1689725700000|2023-07-19 00:15:00|13906.4|13905.4|13896.4|13895.4|13906.7|13905.7|13896|13895|318
1689726000000|2023-07-19 00:20:00|13896.1|13895.1|13898.8|13897.8|13904.1|13903.1|13894.6|13893.6|420
1689726300000|2023-07-19 00:25:00|13898.4|13897.4|13896.3|13895.3|13903.4|13901.6|13895.3|13894.3|297
1689726600000|2023-07-19 00:30:00|13896.2|13895.2|13890.5|13889.5|13900.6|13899.6|13889.6|13888.2|484
1689726900000|2023-07-19 00:35:00|13891.1|13890.1|13889.7|13888.7|13893.6|13892.6|13887.5|13885.9|380
1689727200000|2023-07-19 00:40:00|13889.6|13888.6|13889.6|13888.6|13891.9|13890.9|13887|13886|224
1689727500000|2023-07-19 00:45:00|13889.9|13888.9|13893.4|13892.4|13896.3|13895.3|13889.9|13888.9|351
1689727800000|2023-07-19 00:50:00|13893.3|13892.3|13899|13898|13900.1|13899.1|13893.3|13892.3|548
1689728100000|2023-07-19 00:55:00|13899.1|13898.1|13891.8|13890.8|13899.6|13898.6|13891.3|13890.3|334
1689728400000|2023-07-19 01:00:00|13891.7|13890.7|13891|13890|13896.1|13895.1|13885.7|13884.7|363
1689728700000|2023-07-19 01:05:00|13890.7|13889.7|13890.6|13889.6|13895|13894|13890.2|13889.2|215
1689729000000|2023-07-19 01:10:00|13891.1|13890.1|13894.9|13893.9|13895.9|13894.9|13889.4|13888.4|293
1689729300000|2023-07-19 01:15:00|13894.4|13893.4|13894|13893|13895.1|13894.1|13889.2|13888.2|294
1689729600000|2023-07-19 01:20:00|13893.9|13892.9|13899.8|13898.8|13899.8|13898.8|13891.9|13890.9|294
1689729900000|2023-07-19 01:25:00|13899.9|13898.9|13907.2|13906.2|13907.5|13906.5|13897.1|13896.1|285
1689730200000|2023-07-19 01:30:00|13907.1|13906.1|13899.7|13898.7|13907.1|13906.1|13897|13896|385
1689730500000|2023-07-19 01:35:00|13899.6|13898.6|13897.2|13896.2|13899.6|13898.6|13894.5|13893.5|304
1689730800000|2023-07-19 01:40:00|13897.1|13896.1|13898|13897|13899.5|13898.5|13895.3|13894.3|196
1689731100000|2023-07-19 01:45:00|13898.1|13897.1|13904|13903|13907.7|13906.7|13897.1|13896.1|290
1689731400000|2023-07-19 01:50:00|13904.1|13903.1|13908.3|13907.3|13908.4|13907.4|13901.7|13900.7|301
1689731700000|2023-07-19 01:55:00|13908.4|13907.4|13909.9|13908.9|13910.6|13909.6|13906.3|13905.3|280
1689732000000|2023-07-19 02:00:00|13910.1|13909.1|13918.7|13917.7|13919.3|13918.3|13910.1|13909.1|369
1689732300000|2023-07-19 02:05:00|13918.9|13917.9|13928.2|13927.2|13933.4|13932.4|13918.7|13917.7|644
1689732600000|2023-07-19 02:10:00|13928.1|13927.1|13922.3|13921.3|13928.1|13927.1|13920.2|13919.2|396
1689732900000|2023-07-19 02:15:00|13922.2|13921.2|13918.1|13917.1|13922.2|13921.2|13916|13915|332
1689733200000|2023-07-19 02:20:00|13918.8|13917.8|13926.3|13925.3|13926.8|13925.8|13918.7|13917.7|293
1689733500000|2023-07-19 02:25:00|13926.4|13925.4|13929.3|13928.3|13932.1|13931.1|13924.4|13923.4|276
1689733800000|2023-07-19 02:30:00|13929.4|13928.4|13926.1|13925.1|13931.2|13930.2|13924.5|13923.5|258
1689734100000|2023-07-19 02:35:00|13926.2|13925.2|13927.5|13926.5|13930.2|13929.2|13924.6|13923.6|297
1689734400000|2023-07-19 02:40:00|13927.3|13926.3|13923.2|13922.2|13928.4|13927.4|13922|13921|333
1689734700000|2023-07-19 02:45:00|13923.1|13922.1|13924.3|13923.3|13926.2|13925.2|13922.1|13921.1|207
1689735000000|2023-07-19 02:50:00|13924.4|13923.4|13925|13924|13925.1|13924.1|13922.2|13921.2|168
1689735300000|2023-07-19 02:55:00|13925.1|13924.1|13925.6|13924.6|13927.8|13927.1|13923|13922|280
1689735600000|2023-07-19 03:00:00|13925.7|13924.7|13927.1|13926.1|13930.8|13929.8|13925.7|13924.7|252
1689735900000|2023-07-19 03:05:00|13927.2|13926.2|13927.3|13926.3|13930|13929|13927.1|13926.1|146
1689736200000|2023-07-19 03:10:00|13927.4|13926.4|13922|13921|13928.2|13927.2|13921.8|13920.8|167
1689736500000|2023-07-19 03:15:00|13921.9|13920.9|13919.7|13918.7|13922.3|13921.6|13919.4|13918.4|169
1689736800000|2023-07-19 03:20:00|13919.6|13918.6|13919.5|13918.5|13920.1|13919.1|13917.7|13916.7|154
1689737100000|2023-07-19 03:25:00|13919.4|13918.4|13919.7|13918.7|13920.1|13919.1|13917.1|13916.1|239
1689737400000|2023-07-19 03:30:00|13919.8|13918.8|13922.9|13921.9|13922.9|13921.9|13918.8|13917.8|176
1689737700000|2023-07-19 03:35:00|13923|13922|13922.7|13921.7|13925.2|13924.2|13922.3|13921.3|144
1689738000000|2023-07-19 03:40:00|13923|13922|13916.8|13915.8|13923.4|13922.4|13916.5|13915.5|154
1689738300000|2023-07-19 03:45:00|13916.9|13915.9|13920.7|13919.7|13923.1|13922.1|13916.6|13915.6|198
1689738600000|2023-07-19 03:50:00|13920.6|13919.6|13919.1|13918.1|13922.5|13921.5|13918.3|13917.3|205
1689738900000|2023-07-19 03:55:00|13919|13918|13928.8|13927.8|13928.8|13927.8|13917.4|13916.4|285
1689739200000|2023-07-19 04:00:00|13928.9|13927.9|13932.4|13931.4|13936|13935|13925.5|13924.5|325
1689739500000|2023-07-19 04:05:00|13932.3|13931.3|13936.2|13935.2|13936.8|13935.8|13930.9|13929.9|206
1689739800000|2023-07-19 04:10:00|13936.3|13935.3|13933.9|13932.9|13938.1|13937.1|13932|13931|231
1689740100000|2023-07-19 04:15:00|13934|13933|13936.9|13935.9|13937.8|13936.8|13934|13933|178
1689740400000|2023-07-19 04:20:00|13937.5|13936.8|13935.7|13934.7|13940.5|13939.6|13935.1|13934.1|263
1689740700000|2023-07-19 04:25:00|13935.4|13934.4|13934.9|13933.9|13937|13936|13934.6|13933.6|174
1689741000000|2023-07-19 04:30:00|13935|13934|13932.7|13931.7|13936|13935|13932.4|13931.4|169
1689741300000|2023-07-19 04:35:00|13932.8|13931.8|13933.7|13932.7|13936.6|13935.6|13932.5|13931.5|148
1689741600000|2023-07-19 04:40:00|13933.8|13932.8|13933.9|13932.9|13937.4|13936.4|13932.9|13931.9|225
1689741900000|2023-07-19 04:45:00|13933.8|13932.8|13941.5|13940.5|13941.9|13941.2|13932.9|13931.9|196
1689742200000|2023-07-19 04:50:00|13941.6|13940.6|13939.9|13939.2|13942.9|13941.9|13936.8|13935.8|199
1689742500000|2023-07-19 04:55:00|13940|13939.3|13937.8|13936.8|13942.4|13941.7|13935.5|13934.5|236
1689742800000|2023-07-19 05:00:00|13937.7|13936.7|13939.8|13938.8|13940.7|13939.7|13936.5|13935.5|255
1689743100000|2023-07-19 05:05:00|13939.9|13938.9|13935|13934|13941.7|13940.7|13934.9|13933.9|237
1689743400000|2023-07-19 05:10:00|13934.9|13933.9|13937|13936|13937.9|13936.9|13932.7|13931.7|173
1689743700000|2023-07-19 05:15:00|13936.8|13935.8|13933.9|13932.9|13938.1|13937.1|13933|13932|160
1689744000000|2023-07-19 05:20:00|13934|13933|13933|13932|13935.8|13935.1|13932.9|13931.9|157
1689744300000|2023-07-19 05:25:00|13933.1|13932.1|13932.3|13931.3|13933.9|13932.9|13928.8|13927.8|202
1689744600000|2023-07-19 05:30:00|13932.4|13931.4|13933.2|13932.2|13934.5|13933.5|13930.8|13929.8|207
1689744900000|2023-07-19 05:35:00|13933.1|13932.1|13930.6|13929.6|13935.2|13934.2|13928.9|13927.9|264
1689745200000|2023-07-19 05:40:00|13931|13930|13932.2|13931.2|13932.5|13931.6|13927.3|13926.3|218
1689745500000|2023-07-19 05:45:00|13932.4|13931.4|13939.1|13938.1|13940.1|13939.1|13930.6|13929.6|290
1689745800000|2023-07-19 05:50:00|13939.2|13938.2|13941.2|13940.2|13945.2|13944.2|13939.1|13938.1|471
1689746100000|2023-07-19 05:55:00|13941.3|13940.3|13937|13935.1|13942.5|13941.5|13935.5|13934.3|450
1689746400000|2023-07-19 06:00:00|13934.9|13933.9|13941.6|13940.6|13943.5|13942.5|13923.4|13921.9|1445
1689746700000|2023-07-19 06:05:00|13941.5|13940.5|13938.9|13937.9|13948.6|13947.6|13937.3|13936.3|803
1689747000000|2023-07-19 06:10:00|13939.2|13938.2|13939.1|13938.1|13941.5|13940.5|13932.9|13931.8|771
1689747300000|2023-07-19 06:15:00|13939.3|13938.3|13944.5|13943.5|13946.2|13945|13938.3|13936.7|723
1689747600000|2023-07-19 06:20:00|13944.6|13943.6|13941.1|13940.1|13947.2|13946.2|13941|13940|536
1689747900000|2023-07-19 06:25:00|13941.2|13940.2|13940.6|13939.6|13944.4|13943.4|13936.5|13935.5|569
1689748200000|2023-07-19 06:30:00|13940.5|13939.5|13947.4|13946.4|13948|13947|13936.8|13935.8|566
1689748500000|2023-07-19 06:35:00|13947.3|13946.3|13949.3|13948.3|13949.7|13948.7|13942.4|13941.4|474
1689748800000|2023-07-19 06:40:00|13949.4|13948.4|13962.2|13961.2|13962.5|13961.5|13949.3|13948.3|800
1689749100000|2023-07-19 06:45:00|13962.3|13961.3|13960.1|13959.1|13968.5|13967.5|13959.9|13958.9|613
1689749400000|2023-07-19 06:50:00|13960|13959|13954.9|13953.9|13960.5|13959.5|13953.6|13952.6|460
1689749700000|2023-07-19 06:55:00|13955|13954|13945.4|13944.4|13955.2|13954.2|13945.1|13944.1|453
1689750000000|2023-07-19 07:00:00|13945.6|13944.6|13937.8|13936.8|13946.1|13945.1|13936.3|13935.3|805
1689750300000|2023-07-19 07:05:00|13938.1|13937.1|13928.3|13927.3|13939.6|13938.5|13926.8|13925.8|718
1689750600000|2023-07-19 07:10:00|13928.2|13927.2|13926.8|13925.8|13929.9|13928.9|13920.6|13919.6|757
1689750900000|2023-07-19 07:15:00|13926.4|13925.4|13936.9|13935.9|13939|13938|13926.3|13925.3|541
1689751200000|2023-07-19 07:20:00|13936.7|13935.7|13927.8|13926.8|13937.4|13936.4|13925.6|13924.6|486
1689751500000|2023-07-19 07:25:00|13927.9|13926.9|13936.5|13935.5|13936.6|13935.6|13927.7|13926.7|424
1689751800000|2023-07-19 07:30:00|13936.7|13935.7|13941.4|13940.4|13943.7|13942.7|13933.5|13932.5|507
1689752100000|2023-07-19 07:35:00|13941.5|13940.5|13939.8|13938.8|13941.5|13940.5|13935.3|13934.3|446
1689752400000|2023-07-19 07:40:00|13939.9|13938.9|13937.6|13936.6|13943.1|13942.1|13934.2|13933.2|510
1689752700000|2023-07-19 07:45:00|13937.3|13936.3|13943.8|13942.8|13944.3|13943.4|13936|13935|537
1689753000000|2023-07-19 07:50:00|13944|13943|13947.3|13946.3|13950|13949|13941.9|13940.9|517
1689753300000|2023-07-19 07:55:00|13947.2|13946.2|13950.6|13949.6|13951.7|13950.7|13945.8|13944.8|464
1689753600000|2023-07-19 08:00:00|13951.3|13950.3|13943.1|13942.1|13952.4|13951.4|13943.1|13942.1|506
1689753900000|2023-07-19 08:05:00|13943.2|13942.2|13945.3|13944.3|13948.9|13947.9|13941.6|13940.6|461
1689754200000|2023-07-19 08:10:00|13945.1|13944.1|13950|13949|13950.9|13949.9|13944.8|13943.8|418
1689754500000|2023-07-19 08:15:00|13950.3|13949.3|13951.9|13950.9|13952.2|13951.2|13948.9|13947.9|425
1689754800000|2023-07-19 08:20:00|13952|13951|13956|13955|13957|13956|13951|13950|341
1689755100000|2023-07-19 08:25:00|13956.1|13955.1|13955.5|13954.5|13957.1|13956.1|13951|13950|359
1689755400000|2023-07-19 08:30:00|13955.1|13954.1|13959.1|13958.1|13960.8|13959.8|13953.9|13952.9|401
1689755700000|2023-07-19 08:35:00|13959.2|13958.2|13951.7|13950.7|13960.4|13959.4|13951.2|13950.2|402
1689756000000|2023-07-19 08:40:00|13951.6|13950.6|13958.1|13957.1|13958.6|13957.6|13951.3|13950.3|317
1689756300000|2023-07-19 08:45:00|13958.2|13957.2|13964.7|13963.7|13965|13964|13958.1|13957.1|369
1689756600000|2023-07-19 08:50:00|13964.8|13963.8|13966|13965.3|13971|13970|13964.5|13963.5|510
1689756900000|2023-07-19 08:55:00|13965.9|13965.2|13974.2|13972.2|13975.5|13974.5|13965.9|13965.2|434
1689757200000|2023-07-19 09:00:00|13974.1|13972.4|13977.4|13976.4|13978|13977|13967.9|13966.9|451
1689757500000|2023-07-19 09:05:00|13977.8|13976.8|13975.1|13974.1|13980|13979|13972.8|13971.8|407
1689757800000|2023-07-19 09:10:00|13975|13974|13978.6|13977.6|13978.9|13977.9|13971.8|13970.8|507
1689758100000|2023-07-19 09:15:00|13978.7|13977.7|13982.6|13981.6|13985.2|13984.2|13975.4|13974.4|524
1689758400000|2023-07-19 09:20:00|13982.4|13981.4|13982|13981|13984.8|13983.8|13976.8|13975.8|450
1689758700000|2023-07-19 09:25:00|13982.1|13981.1|13987.5|13986.5|13989.8|13988.8|13981.4|13980.4|442
1689759000000|2023-07-19 09:30:00|13987.4|13986.4|13983.7|13983|13987.7|13986.7|13979.9|13978.9|372
1689759300000|2023-07-19 09:35:00|13983.8|13983.1|13979.7|13978.7|13983.8|13983.1|13977.9|13976.9|350
1689759600000|2023-07-19 09:40:00|13979.6|13978.6|13978.9|13977.9|13981.4|13980.4|13976.3|13975.3|304
1689759900000|2023-07-19 09:45:00|13978.8|13977.8|13974.9|13973.9|13980.3|13979.3|13974.4|13973.4|307
1689760200000|2023-07-19 09:50:00|13975.3|13974.3|13983.2|13982.2|13985.4|13984.4|13975.3|13974.3|377
1689760500000|2023-07-19 09:55:00|13983.1|13982.1|13982.4|13981.4|13984.8|13983.8|13980.2|13979.2|287
1689760800000|2023-07-19 10:00:00|13982.6|13981.6|13984.8|13983.8|13986.3|13985.3|13981.6|13980.6|349
1689761100000|2023-07-19 10:05:00|13985.1|13984.1|13982.5|13981.5|13986.1|13985.4|13980.1|13979.1|267
1689761400000|2023-07-19 10:10:00|13982.4|13981.4|13978.7|13977.7|13982.4|13981.7|13978.5|13977.5|199
1689761700000|2023-07-19 10:15:00|13977.8|13976.8|13977|13976|13977.8|13976.8|13971.7|13970.7|209
1689762000000|2023-07-19 10:20:00|13977.4|13976.4|13977.9|13976.9|13980.1|13979.1|13975.8|13974.8|250
1689762300000|2023-07-19 10:25:00|13977.7|13976.7|13975.7|13974.7|13977.8|13976.8|13974.9|13973.9|230
1689762600000|2023-07-19 10:30:00|13975.6|13974.6|13981.3|13980.3|13984.4|13983.4|13975.6|13974.6|324
1689762900000|2023-07-19 10:35:00|13981.2|13980.2|13981.8|13980.8|13983.8|13982.8|13978.7|13977.7|239
1689763200000|2023-07-19 10:40:00|13982.1|13981.1|13986.3|13985.3|13987.6|13986.6|13982.1|13981.1|285
1689763500000|2023-07-19 10:45:00|13986.2|13985.2|13991.3|13990.3|13992.7|13991.7|13985.5|13984.5|270
1689763800000|2023-07-19 10:50:00|13991.5|13990.5|13992.2|13991.2|13994.2|13993.2|13990.8|13989.8|272
1689764100000|2023-07-19 10:55:00|13992.3|13991.3|13992.7|13991.2|13994.4|13993.4|13991|13990|227
1689764400000|2023-07-19 11:00:00|13992.8|13991.1|13994.1|13993.1|13994.5|13993.8|13987.3|13986.3|281
1689764700000|2023-07-19 11:05:00|13994.2|13993.2|13995.9|13994.9|13996.5|13995.7|13992.8|13991.8|340
1689765000000|2023-07-19 11:10:00|13995.8|13994.8|13997.8|13996.8|13998.3|13997.5|13994.8|13993.8|257
1689765300000|2023-07-19 11:15:00|13997.9|13996.9|13996.9|13995.9|13999.7|13998.7|13996.8|13995.8|280
1689765600000|2023-07-19 11:20:00|13997|13996|13999.3|13998.3|13999.7|13998.7|13993.8|13992.8|261
1689765900000|2023-07-19 11:25:00|13999.2|13998.2|13998.2|13997.2|14000|13999|13997.3|13996.3|212
1689766200000|2023-07-19 11:30:00|13998.1|13997.1|13999.6|13998.6|13999.7|13998.9|13995.5|13994.5|244
1689766500000|2023-07-19 11:35:00|13999.4|13998.4|13998.2|13997.2|13999.5|13998.5|13995.8|13994.8|212
1689766800000|2023-07-19 11:40:00|13998.3|13997.3|13995.2|13994.2|13999.6|13998.8|13994.9|13993.9|258
1689767100000|2023-07-19 11:45:00|13995.1|13994.1|13994.1|13993.1|13995.1|13994.2|13988.5|13987.5|340
1689767400000|2023-07-19 11:50:00|13994.2|13993.2|13990.7|13989.7|13995|13994|13989.4|13988.4|259
1689767700000|2023-07-19 11:55:00|13990.4|13989.4|13980.2|13979.2|13991.3|13990.3|13979.6|13978.6|507
1689768000000|2023-07-19 12:00:00|13980|13979|13974.8|13973.8|13981.8|13980.8|13974.2|13973.2|437
1689768300000|2023-07-19 12:05:00|13975.2|13974.2|13969.9|13968.9|13976.3|13975.6|13963.9|13962.9|545
1689768600000|2023-07-19 12:10:00|13969.8|13968.8|13968.3|13967.3|13970.8|13969.8|13964.7|13963.7|386
1689768900000|2023-07-19 12:15:00|13968.1|13967.1|13965.3|13964.3|13972.5|13971.5|13963.4|13962.4|429
1689769200000|2023-07-19 12:20:00|13965.9|13964.9|13961.5|13960.5|13968.7|13967.7|13960.8|13959.8|607
1689769500000|2023-07-19 12:25:00|13961.7|13960.7|13951.8|13948.8|13964.4|13963.4|13950.8|13947.9|637
1689769800000|2023-07-19 12:30:00|13951.9|13948.9|13955.9|13954.9|13971.3|13969.4|13943.8|13941.9|1497
1689770100000|2023-07-19 12:35:00|13956|13955|13953.7|13952.7|13960.7|13959.7|13938.8|13937.8|877
1689770400000|2023-07-19 12:40:00|13954.9|13953.9|13961.6|13960.6|13965.3|13964.3|13954.9|13953.9|644
1689770700000|2023-07-19 12:45:00|13961.4|13960.4|13968.7|13967.7|13970.4|13969.4|13957.6|13956.6|790
1689771000000|2023-07-19 12:50:00|13968.8|13967.8|13968.9|13967.9|13974.2|13973.2|13968.3|13967.3|716
1689771300000|2023-07-19 12:55:00|13968.6|13967.6|13965.1|13964.1|13969.1|13968.1|13956.8|13955.8|784
1689771600000|2023-07-19 13:00:00|13965|13964|13963.4|13962.4|13968.1|13967.1|13957.4|13956.4|753
1689771900000|2023-07-19 13:05:00|13963.8|13962.8|13954.9|13953.9|13966.9|13965.9|13950.3|13949.3|648
1689772200000|2023-07-19 13:10:00|13954.8|13953.8|13950.9|13949.9|13963.1|13962.1|13950.8|13949.8|645
1689772500000|2023-07-19 13:15:00|13951|13950|13955|13954|13956.2|13955.2|13946.7|13945.1|603
1689772800000|2023-07-19 13:20:00|13955.2|13954.2|13959.8|13958.2|13961.7|13960.4|13948.1|13947.1|754
1689773100000|2023-07-19 13:25:00|13959.5|13958.3|13967.2|13966.2|13967.2|13966.2|13958.5|13957.5|590
1689773400000|2023-07-19 13:30:00|13967.4|13966.4|13965.5|13964.5|13970.5|13969.5|13958.9|13957.9|914
1689773700000|2023-07-19 13:35:00|13965.4|13964.4|13953.3|13952.3|13968.4|13967.4|13952.8|13951.8|793
1689774000000|2023-07-19 13:40:00|13953.2|13952.2|13964.8|13963.8|13964.8|13963.8|13952.3|13951.3|774
1689774300000|2023-07-19 13:45:00|13964.9|13963.9|13974.2|13973.2|13979.5|13978.5|13963.9|13962.9|841
1689774600000|2023-07-19 13:50:00|13974.4|13973.4|13970.4|13969.4|13977|13976|13967.5|13966.5|580
1689774900000|2023-07-19 13:55:00|13970.5|13969.5|13972.3|13971.3|13976.5|13975.5|13965.9|13964.9|583
1689775200000|2023-07-19 14:00:00|13972.2|13971.2|13972.2|13971.2|13979.3|13978.3|13971.3|13970.3|530
1689775500000|2023-07-19 14:05:00|13972.3|13971.3|13985.7|13984.7|13986.2|13985.2|13969.2|13968.2|602
1689775800000|2023-07-19 14:10:00|13986.3|13985.3|13994.1|13993.1|13995.9|13994.9|13985.5|13984.5|858
1689776100000|2023-07-19 14:15:00|13994.2|13993.2|13989.3|13988.3|13996|13995|13988.1|13987.1|614
1689776400000|2023-07-19 14:20:00|13989.4|13988.4|13997.8|13996.8|13999.2|13998.1|13988.1|13987.1|547
1689776700000|2023-07-19 14:25:00|13997.9|13996.9|13996|13995|13999.6|13998.6|13992.6|13991.6|582
1689777000000|2023-07-19 14:30:00|13995.8|13994.8|13991.2|13990.2|13996.9|13995.9|13990.8|13989.8|578
1689777300000|2023-07-19 14:35:00|13991.3|13990.3|13987.6|13986.6|13991.3|13990.3|13981|13980|697
1689777600000|2023-07-19 14:40:00|13987.1|13986.1|13986.5|13985.5|13992.5|13991.5|13982.6|13981.6|573
1689777900000|2023-07-19 14:45:00|13986.9|13985.9|13988.7|13987.7|13991.7|13990.7|13984.9|13983.9|655
1689778200000|2023-07-19 14:50:00|13988.4|13987.4|13974.1|13973.1|13990.8|13989.8|13972.5|13971.5|706
1689778500000|2023-07-19 14:55:00|13973.1|13972.1|13962.1|13961.1|13977.9|13976.9|13960.9|13959.9|1136
1689778800000|2023-07-19 15:00:00|13962|13961|13957.2|13955.7|13962.2|13961.3|13952.5|13951.5|900
1689779100000|2023-07-19 15:05:00|13956.9|13955.9|13961.9|13960.9|13962.7|13961.7|13955|13954|471
1689779400000|2023-07-19 15:10:00|13962.3|13961.3|13960.7|13959.7|13964.4|13963.4|13954.2|13953.2|624
1689779700000|2023-07-19 15:15:00|13960.6|13959.6|13965.7|13964.7|13967.9|13966.9|13956.8|13955.8|516
1689780000000|2023-07-19 15:20:00|13965.5|13964.5|13961.8|13960.8|13968.4|13967.4|13958.9|13957.9|504
1689780300000|2023-07-19 15:25:00|13961.7|13960.7|13962|13961|13965.6|13964.6|13960.1|13959.1|407
1689780600000|2023-07-19 15:30:00|13961.7|13960.7|13968.3|13967.3|13968.4|13967.4|13960.9|13959.9|373
1689780900000|2023-07-19 15:35:00|13967.8|13966.8|13972.5|13971.5|13973.6|13972.6|13967.3|13966.3|415
1689781200000|2023-07-19 15:40:00|13972.7|13971.7|13970.2|13969.2|13972.8|13971.8|13968.9|13967.9|346
1689781500000|2023-07-19 15:45:00|13970.1|13969.1|13972.6|13971.6|13973.7|13972.7|13968.1|13967.1|345
1689781800000|2023-07-19 15:50:00|13972.7|13971.7|13969.7|13968.7|13973.6|13972.6|13964.4|13963.4|321
1689782100000|2023-07-19 15:55:00|13969.6|13968.6|13977.4|13976.4|13977.4|13976.4|13967.4|13966.4|361
1689782400000|2023-07-19 16:00:00|13977.3|13976.3|13980.3|13979.3|13981.2|13980.2|13973.9|13972.9|375
1689782700000|2023-07-19 16:05:00|13980.1|13979.1|13976.1|13975.1|13980.9|13979.9|13975.3|13974.3|242
1689783000000|2023-07-19 16:10:00|13976|13975|13975.2|13974.2|13980.2|13979.2|13974.3|13973.3|225
1689783300000|2023-07-19 16:15:00|13975.1|13974.1|13975.1|13974.1|13978.7|13977.7|13970.2|13969.2|286
1689783600000|2023-07-19 16:20:00|13974.9|13973.9|13977|13976.3|13977.6|13976.9|13973.6|13972.6|247
1689783900000|2023-07-19 16:25:00|13976.9|13976.2|13971.9|13970.9|13976.9|13976.2|13971.4|13970.4|255
1689784200000|2023-07-19 16:30:00|13971.5|13970.5|13967.6|13966.6|13971.7|13970.7|13966.3|13965.3|325
1689784500000|2023-07-19 16:35:00|13967.3|13966.3|13965.2|13964.2|13968|13967.1|13965.1|13964.1|241
1689784800000|2023-07-19 16:40:00|13965.1|13964.1|13958.5|13957.5|13965.2|13964.2|13958.5|13957.5|248
1689785100000|2023-07-19 16:45:00|13958.1|13957.1|13954|13953|13958.7|13957.7|13952.5|13951.5|254
1689785400000|2023-07-19 16:50:00|13953.9|13952.9|13960.9|13959.9|13961.8|13960.8|13953.9|13952.9|315
1689785700000|2023-07-19 16:55:00|13960.8|13959.8|13963.7|13962.7|13966.6|13965.6|13959.9|13958.9|329
1689786000000|2023-07-19 17:00:00|13963|13962|13966.5|13965.5|13967.7|13966.7|13962.7|13961.7|292
1689786300000|2023-07-19 17:05:00|13967|13966|13966.5|13965.5|13967|13966|13963.7|13962.7|339
1689786600000|2023-07-19 17:10:00|13966.6|13965.6|13971.9|13970.9|13972.2|13971.2|13966.6|13965.6|290
1689786900000|2023-07-19 17:15:00|13971.7|13970.7|13969.3|13968.3|13972.1|13971.1|13966.8|13965.8|222
1689787200000|2023-07-19 17:20:00|13969.4|13968.4|13968.5|13967.5|13969.8|13968.8|13967.2|13966.2|210
1689787500000|2023-07-19 17:25:00|13968.7|13967.7|13970.1|13969.1|13971|13970|13967.8|13966.8|260
1689787800000|2023-07-19 17:30:00|13970.2|13969.2|13963.4|13962.4|13970.2|13969.2|13963|13962|259
1689788100000|2023-07-19 17:35:00|13963.3|13962.3|13964.5|13963.5|13965.1|13964.1|13962.3|13961.3|197
1689788400000|2023-07-19 17:40:00|13964.4|13963.4|13961.4|13960.4|13967|13966.3|13960.7|13959.7|157
1689788700000|2023-07-19 17:45:00|13961.2|13960.2|13962.1|13961.1|13963.5|13962.5|13960|13959|190
1689789000000|2023-07-19 17:50:00|13961.7|13960.7|13962.6|13961.6|13962.7|13961.7|13960.8|13959.8|179
1689789300000|2023-07-19 17:55:00|13962.7|13961.7|13958.9|13957.9|13962.8|13961.8|13957.8|13956.8|127
1689789600000|2023-07-19 18:00:00|13958.8|13957.8|13954.2|13953.2|13958.9|13958.1|13953.6|13952.6|186
1689789900000|2023-07-19 18:05:00|13954.3|13953.3|13954.9|13953.9|13957|13956|13952.2|13951.2|196
1689790200000|2023-07-19 18:10:00|13954.8|13953.8|13955.9|13954.9|13957|13956|13954.5|13953.5|225
1689790500000|2023-07-19 18:15:00|13955.8|13954.8|13956.8|13955.8|13957.7|13956.7|13955|13954|152
1689790800000|2023-07-19 18:20:00|13957|13956|13958.6|13957.6|13962.7|13961.7|13956.8|13955.8|184
1689791100000|2023-07-19 18:25:00|13958.8|13957.8|13957.9|13956.9|13959.6|13958.8|13957.3|13956.3|155
1689791400000|2023-07-19 18:30:00|13958|13957|13959.4|13958.7|13959.5|13958.8|13957.9|13956.9|85
1689791700000|2023-07-19 18:35:00|13959.3|13958.6|13961.5|13960.8|13961.8|13961.1|13958.4|13957.7|114
1689792000000|2023-07-19 18:40:00|13961.6|13960.9|13962.8|13961.8|13965.7|13964.7|13961.5|13960.8|146
1689792300000|2023-07-19 18:45:00|13962.7|13961.7|13964|13963|13964.1|13963.1|13961.3|13960.3|141
1689792600000|2023-07-19 18:50:00|13963.8|13962.8|13964.5|13963.5|13966.3|13965.3|13963.8|13962.8|204
1689792900000|2023-07-19 18:55:00|13964.4|13963.4|13962.7|13961.7|13965.3|13964.3|13961.6|13960.9|222
1689793200000|2023-07-19 19:00:00|13962.8|13961.8|13961.7|13960.7|13963|13962|13959.9|13958.9|175
1689793500000|2023-07-19 19:05:00|13961.8|13960.8|13965.5|13964.5|13965.5|13964.5|13961.8|13960.8|146
1689793800000|2023-07-19 19:10:00|13965.4|13964.4|13966.3|13965.3|13966.4|13965.5|13964.7|13963.7|134
1689794100000|2023-07-19 19:15:00|13966.4|13965.4|13967.4|13966.7|13969.2|13968.2|13966.3|13965.3|153
1689794400000|2023-07-19 19:20:00|13967.5|13966.8|13967.7|13967|13969.1|13968.1|13966.4|13965.7|176
1689794700000|2023-07-19 19:25:00|13967.6|13966.9|13970.6|13969.6|13971.3|13970.3|13967.5|13966.5|117
1689795000000|2023-07-19 19:30:00|13970.5|13969.5|13969.9|13968.9|13970.6|13969.6|13969.2|13968.2|112
1689795300000|2023-07-19 19:35:00|13970|13969|13973.4|13972.4|13973.4|13972.4|13969.5|13968.5|139
1689795600000|2023-07-19 19:40:00|13973.3|13972.3|13972.3|13971.6|13973.3|13972.3|13971.2|13970.2|109
1689795900000|2023-07-19 19:45:00|13972.2|13971.5|13971.7|13970.7|13972.2|13971.5|13969.6|13968.6|126
1689796200000|2023-07-19 19:50:00|13971.8|13970.8|13969.6|13968.6|13971.8|13970.8|13968.6|13967.6|176
1689796500000|2023-07-19 19:55:00|13969.5|13968.5|13970.7|13969.7|13970.7|13969.7|13967.6|13966.6|269
1689796800000|2023-07-19 20:00:00|13970.1|13969.1|13969.9|13968.9|13970.5|13969.7|13969|13968|180
1689797100000|2023-07-19 20:05:00|13969.8|13968.8|13972.3|13971.3|13972.6|13971.6|13969.2|13968.4|131
1689797400000|2023-07-19 20:10:00|13972.2|13971.2|13971.8|13970.8|13972.5|13971.3|13971.3|13970.1|94
1689797700000|2023-07-19 20:15:00|13971.7|13970.7|13972.6|13971.6|13972.6|13971.7|13971.5|13970.5|25
1689798000000|2023-07-19 20:20:00|13972.3|13971.3|13971.5|13970.5|13973.4|13972.3|13971.5|13970.5|65
1689798300000|2023-07-19 20:25:00|13971.6|13970.6|13972.4|13971.4|13973.4|13972.4|13971.5|13970.5|57
1689798600000|2023-07-19 20:30:00|13972.3|13971.3|13971.8|13970.2|13972.4|13971.4|13971.2|13970|44
1689798900000|2023-07-19 20:35:00|13971.5|13970.5|13971.5|13970.5|13972.2|13971.2|13971.2|13970.2|46
1689799200000|2023-07-19 20:40:00|13971.4|13970.4|13975.2|13973.7|13975.9|13974.8|13971.4|13970.4|165
1689799500000|2023-07-19 20:45:00|13975.3|13973.6|13969.4|13967|13977|13975.4|13969.3|13966.9|426
1689799800000|2023-07-19 20:50:00|13969.6|13967.2|13972.2|13969.8|13973.5|13971.2|13969.6|13967.2|435
1689800100000|2023-07-19 20:55:00|13972.5|13969.5|13968.6|13961.9|13973.1|13969.5|13968.2|13961.5|564
1689800400000|2023-07-19 21:00:00|13967.7|13961|13968.5|13961.8|13969|13962.3|13963.6|13956.9|59
1689800700000|2023-07-19 21:05:00|13968.4|13961.7|13968.1|13961.4|13968.4|13961.7|13963.1|13956.4|38
1689801000000|2023-07-19 21:10:00|13968.2|13961.5|13967.8|13961.1|13968.2|13961.5|13967.4|13960.7|27
1689801300000|2023-07-19 21:15:00|13967.7|13961|13967.5|13960.8|13967.8|13961.1|13967.5|13960.8|11
1689801600000|2023-07-19 21:20:00|13967.6|13960.9|13967.6|13960.9|13967.7|13961|13967.2|13960.5|16
1689801900000|2023-07-19 21:25:00|13967|13960.3|13966.8|13960.1|13967|13960.3|13966.6|13959.9|17
1689802200000|2023-07-19 21:30:00|13966.9|13960.2|13966|13959.3|13966.9|13960.2|13966|13959.3|17
1689802500000|2023-07-19 21:35:00|13965.1|13958.4|13961.8|13955.1|13965.9|13959.2|13959.6|13952.9|132
1689802800000|2023-07-19 21:40:00|13962.1|13955.4|13962.9|13956.2|13965.1|13958.4|13962.1|13955.4|43
1689803100000|2023-07-19 21:45:00|13962.8|13956.1|13962.2|13955.5|13962.8|13956.1|13961.8|13955.1|38
1689803400000|2023-07-19 21:50:00|13962|13955.3|13963.7|13957|13963.8|13957.1|13961.9|13955.2|40
1689803700000|2023-07-19 21:55:00|13963.8|13957.1|13963.7|13958.9|13965.3|13959.4|13963.3|13956.6|40
1689804000000|2023-07-19 22:00:00|13964.1|13959.3|13965|13961.1|13967.7|13962.5|13958.7|13953.4|1017
1689804300000|2023-07-19 22:05:00|13964.6|13961.5|13964.6|13962.6|13965.9|13963.9|13964.1|13961.5|174
1689804600000|2023-07-19 22:10:00|13964.7|13962.7|13962.2|13959.9|13965.1|13963.2|13960.9|13958.4|307
1689804900000|2023-07-19 22:15:00|13962.1|13960.1|13963|13960.9|13963.7|13962|13960.4|13958.5|258
1689805200000|2023-07-19 22:20:00|13962.7|13960.7|13961.7|13959.7|13963.2|13961.3|13960.8|13958.9|191
1689805500000|2023-07-19 22:25:00|13961.8|13959.8|13964.9|13962.7|13964.9|13962.8|13960.9|13959.4|148
1689805800000|2023-07-19 22:30:00|13964.8|13962.8|13965.5|13963.6|13965.7|13963.8|13963.2|13961.5|206
1689806100000|2023-07-19 22:35:00|13965.2|13963.7|13964.1|13962.5|13966|13964.6|13963.2|13961.8|179
1689806400000|2023-07-19 22:40:00|13964|13962.3|13963.8|13962.3|13965.3|13963.7|13961.1|13959.3|181
1689806700000|2023-07-19 22:45:00|13963.6|13962.2|13962.9|13961.1|13966.5|13964.9|13959.2|13957.6|457
1689807000000|2023-07-19 22:50:00|13963|13961.2|13963.6|13961.8|13965.5|13963.8|13962.9|13961|173
1689807300000|2023-07-19 22:55:00|13963.5|13961.9|13962.5|13960.8|13965.5|13963.7|13961.4|13959.6|212
1689807600000|2023-07-19 23:00:00|13962.6|13960.9|13966.4|13965.4|13967.6|13966.3|13961.7|13960.1|227
1689807900000|2023-07-19 23:05:00|13966.3|13965.3|13968.7|13967.2|13969|13968|13964.5|13963.2|155
1689808200000|2023-07-19 23:10:00|13968.6|13967.1|13967.7|13966.1|13968.6|13967.3|13966|13964.4|106
1689808500000|2023-07-19 23:15:00|13967.6|13966.6|13966.9|13965.9|13967.9|13966.9|13965.5|13964.5|103
1689808800000|2023-07-19 23:20:00|13966.8|13965.8|13963.4|13962.4|13967.7|13966.7|13962.4|13961.4|88
1689809100000|2023-07-19 23:25:00|13963.3|13962.3|13965.3|13964.3|13965.6|13964.6|13961.6|13960.6|78
1689809400000|2023-07-19 23:30:00|13965.1|13964.1|13968.2|13967.2|13970.6|13969.6|13964.3|13963.3|148
1689809700000|2023-07-19 23:35:00|13967.9|13966.9|13962.4|13961.4|13968.7|13967.7|13962.4|13961.4|179
1689810000000|2023-07-19 23:40:00|13962.5|13961.5|13964.5|13963.5|13964.9|13963.7|13960.4|13959.2|211
1689810300000|2023-07-19 23:45:00|13964.6|13963.6|13967.7|13966|13968.8|13967.5|13963.2|13962.2|156
1689810600000|2023-07-19 23:50:00|13966.6|13965.1|13964.4|13963.4|13966.6|13965.1|13963.4|13962.4|134
1689810900000|2023-07-19 23:55:00|13964.3|13963.3|13961.5|13960.5|13964.4|13963.4|13959.9|13958.9|135
1689811200000|2023-07-20 00:00:00|13961.6|13960.6|13964.1|13963.1|13970.8|13969.8|13958.7|13957.7|554
1689811500000|2023-07-20 00:05:00|13963.6|13962.6|13955.9|13954.9|13964.1|13963.1|13952|13951|438
1689811800000|2023-07-20 00:10:00|13955.7|13954.7|13952.8|13951.8|13958.3|13957.3|13951.8|13950.8|273
1689812100000|2023-07-20 00:15:00|13952.7|13951.7|13959.7|13958.7|13960.2|13959.2|13949.9|13948.9|292
1689812400000|2023-07-20 00:20:00|13959.6|13958.6|13959.1|13958.1|13965.4|13964.4|13958.9|13957.9|317
1689812700000|2023-07-20 00:25:00|13959.6|13958.6|13960.3|13959.3|13962.3|13961.3|13957.3|13956.3|194
1689813000000|2023-07-20 00:30:00|13960.2|13959.2|13948.8|13947.8|13960.9|13959.9|13946.3|13945.1|448
1689813300000|2023-07-20 00:35:00|13948.7|13947.7|13950.8|13949.8|13953.1|13952.1|13946.1|13945.1|307
1689813600000|2023-07-20 00:40:00|13950.9|13949.9|13956.3|13955.3|13956.6|13955.6|13948.6|13947.6|286
1689813900000|2023-07-20 00:45:00|13956.7|13955.7|13956.2|13955.2|13959.4|13958.4|13953.9|13952.9|235
1689814200000|2023-07-20 00:50:00|13956.3|13955.3|13958.5|13957.5|13961.6|13960.6|13952.5|13951.5|665
1689814500000|2023-07-20 00:55:00|13958.6|13957.6|13944.8|13943.8|13960.1|13959.1|13940.9|13939.9|658
1689814800000|2023-07-20 01:00:00|13944.7|13943.7|13939.5|13938.5|13944.8|13943.8|13937.3|13936|497
1689815100000|2023-07-20 01:05:00|13939.6|13938.6|13942.2|13941.2|13942.2|13941.2|13937|13936|296
1689815400000|2023-07-20 01:10:00|13942.3|13941.3|13944|13943|13946.9|13945.9|13941.7|13940.7|304
1689815700000|2023-07-20 01:15:00|13943.8|13942.8|13933.8|13932.8|13944|13943|13932.3|13931.3|498
1689816000000|2023-07-20 01:20:00|13933.4|13932.4|13926.2|13925.2|13933.5|13932.5|13925.8|13924.8|494
1689816300000|2023-07-20 01:25:00|13926.1|13925.1|13923.8|13922.8|13928.9|13927.9|13920.9|13919.9|386
1689816600000|2023-07-20 01:30:00|13923.9|13922.9|13923.8|13922.8|13931.9|13930.9|13920.8|13919.8|720
1689816900000|2023-07-20 01:35:00|13923.7|13922.7|13923.3|13922.3|13926.5|13925.5|13921.1|13920.1|574
1689817200000|2023-07-20 01:40:00|13923.6|13922.6|13926.8|13925.8|13931.9|13930.6|13922.8|13921.8|493
1689817500000|2023-07-20 01:45:00|13926.7|13925.7|13917.4|13916.4|13926.7|13925.7|13912.7|13911.7|474
1689817800000|2023-07-20 01:50:00|13917.5|13916.5|13920.1|13919.1|13922|13921|13915.4|13914.4|270
1689818100000|2023-07-20 01:55:00|13920|13919|13919.3|13918.3|13924.2|13923.2|13919.1|13918.1|260
1689818400000|2023-07-20 02:00:00|13919.2|13918.2|13923.7|13922.7|13924.5|13923.5|13919|13918|290
1689818700000|2023-07-20 02:05:00|13923.8|13922.8|13926.8|13925.8|13927.3|13926.3|13922.4|13921.4|277
1689819000000|2023-07-20 02:10:00|13927|13926|13925.4|13924.4|13927.2|13926.2|13921.1|13920.1|287
1689819300000|2023-07-20 02:15:00|13925.3|13924.3|13924.7|13923.7|13926|13925|13921.5|13920.5|230
1689819600000|2023-07-20 02:20:00|13924.6|13923.6|13917.2|13916.2|13924.6|13923.6|13917|13916|181
1689819900000|2023-07-20 02:25:00|13917|13916|13915.6|13914.6|13918.7|13917.7|13911.6|13910.6|276
1689820200000|2023-07-20 02:30:00|13915.5|13914.5|13917.2|13916.2|13919.4|13918.4|13915.2|13914.2|230
1689820500000|2023-07-20 02:35:00|13917.3|13916.3|13922|13921|13922.1|13921.1|13916.2|13915.2|210
1689820800000|2023-07-20 02:40:00|13921.9|13920.9|13924.4|13923.4|13925.1|13924.1|13921|13920|173
1689821100000|2023-07-20 02:45:00|13924|13923|13921.1|13920.1|13925.5|13924.5|13920.1|13919.1|228
1689821400000|2023-07-20 02:50:00|13921|13920|13927.2|13926.2|13929.1|13928.1|13921|13920|209
1689821700000|2023-07-20 02:55:00|13927.1|13926.1|13922.2|13921.2|13927.8|13926.8|13921|13920|242
1689822000000|2023-07-20 03:00:00|13922.3|13921.3|13928.9|13927.9|13929|13928|13920.8|13919.8|264
1689822300000|2023-07-20 03:05:00|13929|13928|13925.3|13924.3|13929.8|13928.8|13924.1|13923.1|224
1689822600000|2023-07-20 03:10:00|13925.4|13924.4|13926.9|13925.9|13928.5|13927.4|13923.1|13922.1|225
1689822900000|2023-07-20 03:15:00|13926.8|13925.8|13917.6|13916.6|13926.8|13925.8|13916.1|13915.1|249
1689823200000|2023-07-20 03:20:00|13917.5|13916.5|13916.1|13915.1|13917.7|13916.7|13912.4|13911.4|212
1689823500000|2023-07-20 03:25:00|13916|13915|13918.3|13917.3|13918.6|13917.6|13916|13915|189
1689823800000|2023-07-20 03:30:00|13918.2|13917.2|13920.5|13919.5|13921.5|13920.5|13918.1|13917.1|168
1689824100000|2023-07-20 03:35:00|13920.4|13919.4|13925|13924|13925.4|13924.4|13920|13919|197
1689824400000|2023-07-20 03:40:00|13925.1|13924.1|13922.4|13921.4|13925.2|13924.2|13922|13921|96
1689824700000|2023-07-20 03:45:00|13922.3|13921.3|13924.2|13923.2|13926|13925|13921.4|13920.4|133
1689825000000|2023-07-20 03:50:00|13924.3|13923.3|13922.9|13921.9|13925.1|13924.1|13922.2|13921.2|100
1689825300000|2023-07-20 03:55:00|13922.7|13921.7|13919.2|13918.2|13922.8|13921.8|13918.1|13917.1|165
1689825600000|2023-07-20 04:00:00|13919.3|13918.3|13920.3|13919.3|13920.5|13919.5|13918.2|13917.2|164
1689825900000|2023-07-20 04:05:00|13920.2|13919.2|13923|13922|13923.8|13922.8|13920.2|13919.2|122
1689826200000|2023-07-20 04:10:00|13923.1|13922.1|13923.2|13922.2|13925.3|13924.3|13922.3|13921.3|108
1689826500000|2023-07-20 04:15:00|13923.7|13922.7|13930|13929|13930.3|13929.3|13922.9|13921.9|148
1689826800000|2023-07-20 04:20:00|13928.6|13927.6|13930.1|13929.1|13930.8|13929.8|13927.8|13926.8|208
1689827100000|2023-07-20 04:25:00|13930.2|13929.2|13928.1|13927.1|13931.6|13930.6|13928.1|13927.1|123
1689827400000|2023-07-20 04:30:00|13928.2|13927.2|13929.3|13928.3|13929.6|13928.6|13928.1|13927.1|132
1689827700000|2023-07-20 04:35:00|13929.2|13928.2|13930|13929|13931.6|13930.6|13928.1|13927.1|139
1689828000000|2023-07-20 04:40:00|13930.1|13929.1|13931.5|13930.5|13932.9|13931.9|13929.8|13928.8|160
1689828300000|2023-07-20 04:45:00|13931.4|13930.4|13932.8|13931.8|13933.3|13932.3|13930.4|13929.4|130
1689828600000|2023-07-20 04:50:00|13932.7|13931.7|13937.7|13936.7|13938.3|13937.3|13932.6|13931.6|250
1689828900000|2023-07-20 04:55:00|13937|13936|13937.8|13936.8|13938.8|13937.8|13936.5|13935.5|162
1689829200000|2023-07-20 05:00:00|13937.9|13936.9|13935.6|13934.6|13939.5|13938.5|13934.8|13933.8|175
1689829500000|2023-07-20 05:05:00|13935.5|13934.5|13936.9|13935.9|13937.2|13936.2|13934.9|13933.9|103
1689829800000|2023-07-20 05:10:00|13936.8|13935.8|13936.1|13935.1|13937|13936|13933|13932|139
1689830100000|2023-07-20 05:15:00|13935.9|13934.9|13934|13933|13937.2|13936.2|13933.7|13932.7|106
1689830400000|2023-07-20 05:20:00|13934.6|13933.6|13932.6|13931.6|13934.9|13933.9|13931.7|13930.7|151
1689830700000|2023-07-20 05:25:00|13932.5|13931.5|13935.6|13934.6|13935.9|13934.9|13931.1|13930.1|213
1689831000000|2023-07-20 05:30:00|13935.5|13934.5|13939.6|13938.6|13939.7|13938.7|13935.5|13934.5|157
1689831300000|2023-07-20 05:35:00|13939.4|13938.4|13947.2|13946.2|13947.6|13946.6|13939.4|13938.4|210
1689831600000|2023-07-20 05:40:00|13947.1|13946.1|13944.2|13943.2|13948.1|13947.1|13944.1|13943.1|212
1689831900000|2023-07-20 05:45:00|13944.1|13943.1|13939.5|13938.5|13944.4|13943.1|13939.4|13938.4|161
1689832200000|2023-07-20 05:50:00|13939.4|13938.4|13941.2|13940.2|13943.7|13942.7|13934|13933|284
1689832500000|2023-07-20 05:55:00|13940.6|13939.6|13935.2|13933.4|13941.6|13940.6|13925.6|13923.9|658
1689832800000|2023-07-20 06:00:00|13933.8|13933.3|13943.6|13942.6|13944|13943|13930.1|13928.5|588
1689833100000|2023-07-20 06:05:00|13943.7|13942.7|13951.7|13950.7|13955.8|13954.8|13943.4|13942.4|526
1689833400000|2023-07-20 06:10:00|13951.8|13950.8|13948.2|13947.2|13954.8|13953.8|13946.7|13945.7|481
1689833700000|2023-07-20 06:15:00|13947.9|13946.9|13955.8|13954.8|13956|13955|13947.9|13946.9|301
1689834000000|2023-07-20 06:20:00|13955.9|13954.9|13952.9|13951.9|13958.9|13957.9|13952.2|13951.1|349
1689834300000|2023-07-20 06:25:00|13952.8|13951.8|13958.5|13957.5|13959|13958|13951.5|13950.5|342
1689834600000|2023-07-20 06:30:00|13958.6|13957.6|13958.2|13957.2|13960.2|13959.2|13956.5|13955.5|297
1689834900000|2023-07-20 06:35:00|13958.3|13957.3|13957.5|13956.5|13958.9|13957.9|13952.6|13951.6|328
1689835200000|2023-07-20 06:40:00|13957|13956|13963.6|13962.6|13963.8|13962.8|13954.8|13953.8|353
1689835500000|2023-07-20 06:45:00|13963.7|13962.7|13954.5|13953.5|13963.7|13962.7|13954.4|13953.4|383
1689835800000|2023-07-20 06:50:00|13954.6|13953.6|13954.7|13953.7|13957.1|13956.1|13952.8|13951.8|283
1689836100000|2023-07-20 06:55:00|13954.6|13953.6|13953.1|13952.1|13954.7|13953.7|13949|13948|244
1689836400000|2023-07-20 07:00:00|13953|13952|13942.3|13941.3|13954.5|13953.5|13940.9|13939.9|539
1689836700000|2023-07-20 07:05:00|13942.2|13941.2|13942.3|13941.3|13946.2|13945.2|13937.5|13936.5|424
1689837000000|2023-07-20 07:10:00|13942.1|13941.1|13940.7|13939.7|13945.4|13944.4|13938.9|13937.9|532
1689837300000|2023-07-20 07:15:00|13940.4|13939.4|13949.8|13948.8|13956.9|13955.9|13939.9|13938.9|605
1689837600000|2023-07-20 07:20:00|13950.1|13949.1|13948.7|13947.7|13952.8|13951.8|13943.9|13942.9|696
1689837900000|2023-07-20 07:25:00|13948.8|13947.8|13943.6|13942.6|13954.4|13953.4|13936.2|13935.2|712
1689838200000|2023-07-20 07:30:00|13943.4|13942.4|13938.9|13937.9|13944.8|13943.8|13937|13936|572
1689838500000|2023-07-20 07:35:00|13938.5|13937.5|13954.7|13953.7|13954.8|13953.8|13937.8|13936.8|563
1689838800000|2023-07-20 07:40:00|13954.6|13953.6|13960.1|13959.1|13961.2|13960.2|13952.4|13951.4|597
1689839100000|2023-07-20 07:45:00|13960.2|13959.2|13963.3|13962.3|13965.7|13964.7|13955.7|13954.7|576
1689839400000|2023-07-20 07:50:00|13963.6|13962.6|13960.5|13959.5|13969.3|13968.3|13960.4|13959.4|623
1689839700000|2023-07-20 07:55:00|13960.3|13959.3|13963.1|13962.4|13965.5|13964.5|13958|13957|472
1689840000000|2023-07-20 08:00:00|13963.2|13962.5|13961.1|13960.1|13967.3|13966.3|13958.3|13957.3|518
1689840300000|2023-07-20 08:05:00|13960.7|13959.7|13957.4|13956.4|13960.8|13959.8|13956.6|13955.6|426
1689840600000|2023-07-20 08:10:00|13957.5|13956.5|13952.7|13951.7|13960.5|13959.5|13951.6|13950.6|451
1689840900000|2023-07-20 08:15:00|13952.6|13951.6|13956.3|13955.3|13958.5|13957.5|13950.7|13949.7|357
1689841200000|2023-07-20 08:20:00|13956.4|13955.4|13954.6|13953.6|13960.7|13959.7|13950.9|13949.9|505
1689841500000|2023-07-20 08:25:00|13954.5|13953.5|13954.5|13953.5|13955.1|13954.1|13949|13948|431
1689841800000|2023-07-20 08:30:00|13954.6|13953.6|13946.1|13945.1|13955.1|13954.1|13943.7|13942.7|568
1689842100000|2023-07-20 08:35:00|13946.2|13945.2|13944.5|13943.5|13947.1|13946.1|13941.5|13940.5|506
1689842400000|2023-07-20 08:40:00|13944.6|13943.6|13942.1|13941.1|13945.5|13944.5|13940.1|13939.1|345
1689842700000|2023-07-20 08:45:00|13942.2|13941.2|13942.9|13941.9|13944.5|13943.5|13936.7|13935.7|451
1689843000000|2023-07-20 08:50:00|13943|13942|13948.1|13947.1|13949.4|13948.4|13942.3|13941.3|383
1689843300000|2023-07-20 08:55:00|13948.2|13947.2|13946.1|13945.1|13951|13950|13945.2|13944.2|362
1689843600000|2023-07-20 09:00:00|13945.7|13945|13949|13948|13952.6|13951.6|13945.1|13944.1|406
1689843900000|2023-07-20 09:05:00|13948.9|13947.9|13952|13951|13952.1|13951.1|13946.9|13945.9|291
1689844200000|2023-07-20 09:10:00|13952.2|13951.2|13950.7|13949.7|13955|13954|13950.4|13949.4|326
1689844500000|2023-07-20 09:15:00|13950.6|13949.6|13944.2|13943.2|13952.3|13951.3|13944.1|13943.1|300
1689844800000|2023-07-20 09:20:00|13944.1|13943.1|13948.7|13947.7|13949|13948|13942.9|13941.9|376
1689845100000|2023-07-20 09:25:00|13948.5|13947.5|13943.3|13942.3|13948.5|13947.5|13940.5|13939.5|361
1689845400000|2023-07-20 09:30:00|13943.4|13942.4|13938.3|13937.3|13943.6|13942.6|13936.1|13935.1|441
1689845700000|2023-07-20 09:35:00|13938.2|13937.2|13940.6|13939.6|13941|13940|13937.7|13936.7|278
1689846000000|2023-07-20 09:40:00|13940.5|13939.5|13943.3|13942.3|13945.3|13944.3|13939.6|13938.6|319
1689846300000|2023-07-20 09:45:00|13943.2|13942.2|13945.4|13944.4|13947.4|13946.4|13942.5|13941.5|230
1689846600000|2023-07-20 09:50:00|13945.5|13944.5|13949.3|13948.3|13949.3|13948.3|13943.2|13942.2|252
1689846900000|2023-07-20 09:55:00|13950.2|13949.2|13953.4|13952.4|13954.2|13953.3|13948.9|13947.9|279
1689847200000|2023-07-20 10:00:00|13953.3|13952.7|13952.6|13951.6|13955.6|13954.6|13951.8|13950.8|228
1689847500000|2023-07-20 10:05:00|13952.7|13951.7|13952.5|13951.5|13954.5|13953.5|13951.3|13950.3|229
1689847800000|2023-07-20 10:10:00|13952.6|13951.6|13949.2|13948.2|13952.6|13951.6|13948.2|13947.2|242
1689848100000|2023-07-20 10:15:00|13949|13948|13945|13944|13949.1|13948.1|13943.2|13942.2|209
1689848400000|2023-07-20 10:20:00|13944.9|13943.9|13942.9|13941.9|13946.4|13945.4|13941.2|13940.2|221
1689848700000|2023-07-20 10:25:00|13942.7|13941.7|13937.9|13936.9|13942.7|13941.7|13935.2|13934.2|410
1689849000000|2023-07-20 10:30:00|13938|13937|13938.3|13937.3|13939.8|13938.8|13935|13934|320
1689849300000|2023-07-20 10:35:00|13938.2|13937.2|13940.1|13939.1|13942.8|13941.8|13936.4|13935.4|277
1689849600000|2023-07-20 10:40:00|13940.4|13939.4|13945.4|13944.4|13945.5|13944.5|13934.7|13933.7|370
1689849900000|2023-07-20 10:45:00|13945.6|13944.6|13947.8|13946.8|13948|13947|13944.4|13943.4|357
1689850200000|2023-07-20 10:50:00|13947.9|13946.9|13950.9|13949.9|13955.3|13954.3|13947.9|13946.9|345
1689850500000|2023-07-20 10:55:00|13950.8|13949.8|13947|13946|13950.8|13949.8|13944.3|13943.3|345
1689850800000|2023-07-20 11:00:00|13947.1|13946.1|13944.9|13943.9|13949.1|13948.1|13943.2|13942.2|332
1689851100000|2023-07-20 11:05:00|13944.8|13943.8|13946.2|13945.2|13946.3|13945.3|13942.3|13941.3|274
1689851400000|2023-07-20 11:10:00|13946.3|13945.3|13954.9|13953.9|13954.9|13953.9|13942.1|13941.1|312
1689851700000|2023-07-20 11:15:00|13955.4|13954.4|13955.9|13954.9|13961.9|13960.9|13953.8|13952.8|460
1689852000000|2023-07-20 11:20:00|13956|13955|13955.7|13954.7|13958.6|13957.6|13954|13953|257
1689852300000|2023-07-20 11:25:00|13955.8|13954.8|13952.8|13951.8|13958.2|13957.2|13951.3|13950.3|319
1689852600000|2023-07-20 11:30:00|13952.7|13951.7|13949.6|13948.6|13956.3|13955.3|13948.8|13947.8|284
1689852900000|2023-07-20 11:35:00|13949.4|13948.4|13945.1|13944.1|13950.1|13949.1|13944.5|13943.5|342
1689853200000|2023-07-20 11:40:00|13945.2|13944.2|13948.9|13947.9|13949|13948|13944.1|13943.1|289
1689853500000|2023-07-20 11:45:00|13948.5|13947.5|13958.5|13957.5|13958.8|13957.8|13948.5|13947.5|284
1689853800000|2023-07-20 11:50:00|13958.4|13957.4|13954.2|13953.2|13960.6|13959.6|13953.2|13952.2|373
1689854100000|2023-07-20 11:55:00|13954.1|13953.1|13953.8|13952.8|13955|13954|13949|13948|372
1689854400000|2023-07-20 12:00:00|13953.9|13952.9|13962.7|13961.7|13964.6|13963.6|13953.1|13952.1|602
1689854700000|2023-07-20 12:05:00|13962.6|13961.6|13963.7|13962.7|13967|13966|13960.8|13959.8|483
1689855000000|2023-07-20 12:10:00|13963.6|13962.6|13965.6|13964.6|13972.3|13971.3|13963.5|13962.5|602
1689855300000|2023-07-20 12:15:00|13965.1|13964.1|13967.9|13966.9|13968.9|13967.9|13963.7|13962.7|333
1689855600000|2023-07-20 12:20:00|13968.1|13967.1|13972.6|13971.6|13974.1|13973.1|13965.2|13964.2|761
1689855900000|2023-07-20 12:25:00|13972.8|13971.8|13967.6|13961.6|13974.2|13973.2|13966.6|13960.6|465
1689856200000|2023-07-20 12:30:00|13970.1|13964.1|13981.2|13980.2|13990.5|13988.4|13970.1|13964.1|1696
1689856500000|2023-07-20 12:35:00|13981.3|13980.3|13988.3|13987.3|13990.5|13989.5|13973.1|13972.1|1098
1689856800000|2023-07-20 12:40:00|13988.2|13987.2|13987.7|13986.7|13992.6|13991.6|13983.9|13982.9|1060
1689857100000|2023-07-20 12:45:00|13987.5|13986.5|13982.8|13981.8|13988.2|13987.2|13982.4|13981.4|760
1689857400000|2023-07-20 12:50:00|13982.7|13981.7|13979.2|13978.2|13984.8|13983.8|13975.5|13974.5|550
1689857700000|2023-07-20 12:55:00|13979.3|13978.3|13984.1|13983.1|13986.8|13985.8|13978.3|13977.3|672
1689858000000|2023-07-20 13:00:00|13983.9|13982.9|13986.1|13985.1|13988.4|13987.4|13977.2|13976.2|647
1689858300000|2023-07-20 13:05:00|13986.4|13985.4|13989.9|13988.9|13993.8|13992.8|13985.4|13984.4|642
1689858600000|2023-07-20 13:10:00|13990|13989|13986.1|13985.1|13992.4|13991.7|13985.6|13984.6|484
1689858900000|2023-07-20 13:15:00|13986.2|13985.2|13986.1|13985.1|13987.7|13986.7|13979.8|13978.8|558
1689859200000|2023-07-20 13:20:00|13986.2|13985.2|13983.9|13982.9|13988.2|13987.2|13980.6|13979.6|342
1689859500000|2023-07-20 13:25:00|13984.1|13983.1|13981.5|13980.5|13984.9|13983.9|13976.5|13975.5|475
1689859800000|2023-07-20 13:30:00|13981.6|13980.6|13988.1|13987.1|13988.2|13987.2|13975|13974|743
1689860100000|2023-07-20 13:35:00|13987.9|13986.9|13994.9|13993.9|13995.6|13994.6|13986.7|13985.7|675
1689860400000|2023-07-20 13:40:00|13994.8|13993.8|13993.7|13993|13995|13994|13990|13989|543
1689860700000|2023-07-20 13:45:00|13993.8|13992.8|13992.8|13991.8|13996|13995|13991.8|13990.8|486
1689861000000|2023-07-20 13:50:00|13992.9|13991.9|13994.8|13993.8|13997.9|13996.9|13991.9|13990.9|492
1689861300000|2023-07-20 13:55:00|13994.9|13993.9|13988.8|13985.7|13995|13994|13988.7|13985.6|437
1689861600000|2023-07-20 14:00:00|13988.5|13985.9|13982.5|13981.5|13995.1|13994.1|13981.4|13977.9|829
1689861900000|2023-07-20 14:05:00|13982.3|13981.3|14008.7|14007.7|14008.8|14007.8|13979.3|13978.3|1028
1689862200000|2023-07-20 14:10:00|14008.8|14007.8|14008.8|14007.8|14013.3|14012.3|13998.5|13997.5|1040
1689862500000|2023-07-20 14:15:00|14008.9|14007.9|14013.5|14012.5|14016.2|14015.2|14007.4|14006.4|804
1689862800000|2023-07-20 14:20:00|14013.6|14012.6|14020.2|14019.2|14024.5|14023.5|14011.9|14010.9|823
1689863100000|2023-07-20 14:25:00|14020.1|14019.1|14021.9|14020.9|14024.8|14023.8|14016.6|14015.6|731
1689863400000|2023-07-20 14:30:00|14022|14021|14019.1|14018.1|14026.5|14025.5|14017.6|14016.6|870
1689863700000|2023-07-20 14:35:00|14019|14018|14021.9|14020.9|14021.9|14020.9|14013.5|14012.5|719
1689864000000|2023-07-20 14:40:00|14022|14021|14031.5|14030.5|14033.3|14032.3|14021.8|14020.8|701
1689864300000|2023-07-20 14:45:00|14031.6|14030.6|14031.7|14030.7|14033.1|14032.1|14027.6|14026.6|553
1689864600000|2023-07-20 14:50:00|14031.6|14030.6|14032.9|14031.9|14033|14032|14027.8|14026.8|564
1689864900000|2023-07-20 14:55:00|14032.8|14031.8|14031.7|14031|14035.9|14034.9|14029.7|14028.7|481
1689865200000|2023-07-20 15:00:00|14031.6|14030.9|14035|14034|14035|14034|14029.2|14028.2|423
1689865500000|2023-07-20 15:05:00|14034.6|14033.6|14038.9|14037.9|14039.7|14038.7|14033.3|14032.3|302
1689865800000|2023-07-20 15:10:00|14038.7|14037.7|14038.1|14037.1|14039.3|14038.3|14034.1|14033.1|390
1689866100000|2023-07-20 15:15:00|14038.2|14037.2|14038.2|14037.5|14039.4|14038.4|14036.5|14035.5|304
1689866400000|2023-07-20 15:20:00|14038.3|14037.6|14032.5|14031.5|14039.5|14038.8|14030.8|14029.8|379
1689866700000|2023-07-20 15:25:00|14032.4|14031.4|14034|14033|14034.5|14033.5|14029.3|14028.3|400
1689867000000|2023-07-20 15:30:00|14033.6|14032.6|14033.3|14032.3|14035.6|14034.6|14029.8|14028.8|229
1689867300000|2023-07-20 15:35:00|14033.4|14032.4|14031.4|14030.4|14033.7|14032.7|14030.3|14029.3|293
1689867600000|2023-07-20 15:40:00|14031.3|14030.3|14034.7|14033.7|14035.9|14035.1|14027.1|14026.4|352
1689867900000|2023-07-20 15:45:00|14034.5|14033.5|14039.4|14038.4|14039.4|14038.4|14033.5|14032.5|255
1689868200000|2023-07-20 15:50:00|14039.3|14038.3|14039|14038|14039.5|14038.5|14035.4|14034.4|394
1689868500000|2023-07-20 15:55:00|14038.9|14037.9|14039.9|14038.9|14042.2|14041.2|14038.1|14037.1|290
1689868800000|2023-07-20 16:00:00|14039.6|14038.6|14042.6|14041.6|14043.3|14042.3|14037.6|14036.6|263
1689869100000|2023-07-20 16:05:00|14042.7|14041.7|14043.9|14042.9|14045.4|14044.4|14042.7|14041.7|198
1689869400000|2023-07-20 16:10:00|14043.8|14042.8|14047|14046.3|14047.2|14046.4|14043.8|14042.8|211
1689869700000|2023-07-20 16:15:00|14047.2|14046.5|14046.6|14045.9|14048.3|14047.3|14046.4|14045.7|206
1689870000000|2023-07-20 16:20:00|14046.5|14045.8|14047.5|14046.8|14047.8|14047.1|14045.9|14044.9|175
1689870300000|2023-07-20 16:25:00|14047.4|14046.7|14044.6|14043.6|14048.1|14047.4|14044.2|14043.2|175
1689870600000|2023-07-20 16:30:00|14044.7|14043.7|14044.4|14043.4|14046.6|14045.9|14041.7|14040.7|174
1689870900000|2023-07-20 16:35:00|14044.5|14043.5|14046.6|14045.6|14046.8|14045.8|14042.5|14041.5|153
1689871200000|2023-07-20 16:40:00|14046.7|14045.7|14049.6|14048.9|14050.1|14049.3|14046.6|14045.7|143
1689871500000|2023-07-20 16:45:00|14049.7|14049|14048.5|14047.8|14049.7|14049|14048.3|14047.5|153
1689871800000|2023-07-20 16:50:00|14048.4|14047.7|14049.5|14048.8|14050.2|14049.2|14047.4|14046.7|140
1689872100000|2023-07-20 16:55:00|14049.4|14048.7|14046.8|14045.8|14050.3|14049.6|14046.2|14045.4|166
1689872400000|2023-07-20 17:00:00|14046.5|14045.7|14045.4|14044.4|14046.5|14045.8|14044.5|14043.5|217
1689872700000|2023-07-20 17:05:00|14045.1|14044.1|14037.5|14036.5|14045.1|14044.1|14034.5|14033.5|334
1689873000000|2023-07-20 17:10:00|14037.4|14036.4|14037.5|14036.5|14038.3|14037.3|14032.1|14031.1|290
1689873300000|2023-07-20 17:15:00|14037.6|14036.6|14032.8|14031.8|14037.7|14036.7|14031.4|14030.4|226
1689873600000|2023-07-20 17:20:00|14033|14032|14025|14024|14034.3|14033.3|14025|14024|262
1689873900000|2023-07-20 17:25:00|14024.7|14023.7|14021.8|14021.1|14025.9|14024.9|14016.5|14014.7|470
1689874200000|2023-07-20 17:30:00|14021.7|14021|14021.6|14020.6|14023.4|14022.4|14020.4|14019.4|159
1689874500000|2023-07-20 17:35:00|14021.8|14020.8|14022.7|14021.7|14024|14023|14020.4|14019.4|165
1689874800000|2023-07-20 17:40:00|14022.6|14021.6|14016.6|14015.6|14023|14021.8|14015.9|14014.9|278
1689875100000|2023-07-20 17:45:00|14016.7|14015.7|14018.1|14017.1|14018.6|14017.6|14012.8|14011.8|425
1689875400000|2023-07-20 17:50:00|14018.3|14016.8|14021.1|14020.1|14021.1|14020.2|14018.1|14016.8|165
1689875700000|2023-07-20 17:55:00|14021|14020|14019.9|14018.9|14022|14021|14019.2|14018.2|147
1689876000000|2023-07-20 18:00:00|14019.4|14018.4|14021.3|14020.3|14023.9|14022.9|14019.2|14018.2|180
1689876300000|2023-07-20 18:05:00|14021.2|14020.2|14018|14017|14021.8|14020.8|14017.9|14016.9|89
1689876600000|2023-07-20 18:10:00|14018.1|14017.1|14020.9|14019.9|14021.3|14020.3|14018.1|14017.1|150
1689876900000|2023-07-20 18:15:00|14021|14020|14021.3|14020.3|14023|14022|14018.1|14017.1|169
1689877200000|2023-07-20 18:20:00|14021.4|14020.4|14022.8|14021.8|14023.8|14022.8|14021.3|14020.3|204
1689877500000|2023-07-20 18:25:00|14022.9|14021.9|14020|14019|14022.9|14021.9|14017.9|14016.9|239
1689877800000|2023-07-20 18:30:00|14019.8|14018.8|14019.8|14018.8|14020.5|14019.5|14018.8|14017.8|104
1689878100000|2023-07-20 18:35:00|14019.5|14018.5|14019.8|14019.1|14020.2|14019.2|14017.2|14016.2|94
1689878400000|2023-07-20 18:40:00|14020|14019.3|14022.9|14021.9|14024|14023|14019.9|14018.9|150
1689878700000|2023-07-20 18:45:00|14022.6|14021.6|14017.4|14016.4|14022.7|14021.7|14017.4|14016.4|213
1689879000000|2023-07-20 18:50:00|14017.6|14016.6|14017.9|14016.9|14019.4|14018.4|14015.8|14014.8|116
1689879300000|2023-07-20 18:55:00|14018|14017|14021.1|14020.1|14021.5|14020.6|14018|14017|142
1689879600000|2023-07-20 19:00:00|14021|14020|14018.1|14017.1|14021.9|14020.9|14017.9|14016.9|192
1689879900000|2023-07-20 19:05:00|14018|14017|14009.5|14008.5|14018.1|14017.1|14009.3|14008.3|244
1689880200000|2023-07-20 19:10:00|14009.4|14008.4|14010.3|14009.3|14012.2|14011.2|14009.4|14008.4|134
1689880500000|2023-07-20 19:15:00|14010.4|14009.4|14009|14008.3|14010.6|14009.6|14008.8|14007.8|136
1689880800000|2023-07-20 19:20:00|14009.1|14008.4|14010.1|14009.1|14012.8|14011.8|14009|14008.2|127
1689881100000|2023-07-20 19:25:00|14010|14009.3|14008.2|14007.2|14010.1|14009.4|14007.3|14006.3|100
1689881400000|2023-07-20 19:30:00|14008.3|14007.3|14008.6|14007.6|14009.3|14008.3|14006.7|14005.7|114
1689881700000|2023-07-20 19:35:00|14008.5|14007.5|14007.9|14006.9|14008.5|14007.5|14006.4|14005.4|163
1689882000000|2023-07-20 19:40:00|14008|14007|14006.2|14005.5|14008.1|14007.1|14005.8|14004.8|98
1689882300000|2023-07-20 19:45:00|14006.3|14005.6|14007.3|14006.3|14007.4|14006.4|14006|14005|73
1689882600000|2023-07-20 19:50:00|14007.2|14006.2|14010|14009|14010.4|14009.4|14007.2|14006.2|146
1689882900000|2023-07-20 19:55:00|14009.9|14008.9|14010|14009|14010.5|14009.5|14008.5|14007.5|201
1689883200000|2023-07-20 20:00:00|14009.9|14008.9|14009.2|14008.2|14011|14010|14009.1|14008.1|177
1689883500000|2023-07-20 20:05:00|14009.1|14008.1|14009|14008|14009.4|14008.4|14008.6|14007.6|84
1689883800000|2023-07-20 20:10:00|14008.8|14007.8|14009.4|14008.4|14009.9|14008.9|14008.8|14007.8|48
1689884100000|2023-07-20 20:15:00|14009.5|14008.5|14009.2|14008.2|14009.7|14008.7|14009|14008|47
1689884400000|2023-07-20 20:20:00|14009.3|14008.3|14008.3|14007.6|14010.1|14009.1|14008.3|14007.3|52
1689884700000|2023-07-20 20:25:00|14008.4|14007.7|14008.4|14007.4|14009.1|14008.1|14007.2|14006.2|96
1689885000000|2023-07-20 20:30:00|14008|14007|14006.8|14005.2|14008.5|14007.5|14006.7|14005.1|82
1689885300000|2023-07-20 20:35:00|14006.6|14005.1|14005.9|14004.9|14006.6|14005.1|14005.8|14004.5|37
1689885600000|2023-07-20 20:40:00|14005.8|14004.8|14006.2|14004.6|14007.2|14005.7|14005.3|14004.2|69
1689885900000|2023-07-20 20:45:00|14006.3|14004.5|14009.1|14006.8|14010.1|14007.9|14006.3|14004.4|219
1689886200000|2023-07-20 20:50:00|14009.2|14006.9|14009.5|14006.9|14009.5|14007.4|14007.9|14005.6|285
1689886500000|2023-07-20 20:55:00|14010.2|14006.8|14010.3|14004.4|14010.9|14006.8|14009.2|14004.3|305
1689886800000|2023-07-20 21:00:00|14010.5|14004.5|14011.5|14004.8|14011.8|14005.1|14010.5|14004.2|16
1689887100000|2023-07-20 21:05:00|14011.6|14004.9|14012.8|14006.1|14013.7|14007|14011.4|14004.7|31
1689887400000|2023-07-20 21:10:00|14012.9|14006.2|14012.2|14005.5|14013.2|14006.5|14012.1|14005.4|44
1689887700000|2023-07-20 21:15:00|14012.1|14005.4|14012.1|14005.4|14012.5|14005.8|14012|14005.3|38
1689888000000|2023-07-20 21:20:00|14012.4|14005.7|14010.1|14003.4|14012.5|14005.8|14008.7|14002|46
1689888300000|2023-07-20 21:25:00|14010.2|14003.5|14010.4|14003.7|14010.6|14003.9|14010.2|14003.5|12
1689888600000|2023-07-20 21:30:00|14010.3|14003.6|14011.1|14004.4|14011.1|14004.4|14010.2|14003.5|14
1689888900000|2023-07-20 21:35:00|14011|14004.3|14010.5|14003.8|14013.3|14006.6|14010.5|14003.8|43
1689889200000|2023-07-20 21:40:00|14010.6|14003.9|14010|14003.3|14010.6|14003.9|14009.8|14003.1|38
1689889500000|2023-07-20 21:45:00|14010.1|14003.4|14010.1|14003.4|14010.4|14003.7|14008.5|14002.3|46
1689889800000|2023-07-20 21:50:00|14010|14003.3|14009.7|14003|14010|14003.3|14009.6|14002.9|5
1689890100000|2023-07-20 21:55:00|14009.6|14002.9|14008.9|14004.3|14009.7|14004.4|14008.7|14002.9|22
1689890400000|2023-07-20 22:00:00|14008.8|14004|14004|14000.3|14008.8|14004.2|13999.1|13995.1|295
1689890700000|2023-07-20 22:05:00|14003.6|14000.7|14004|14002|14006.1|14003.4|14001.9|13999.7|132
1689891000000|2023-07-20 22:10:00|14003.7|14001.8|14001.2|13999|14006.3|14004.1|14001.1|13998.9|215
1689891300000|2023-07-20 22:15:00|14001.1|13998.9|14005|14002.7|14006.7|14004.6|14001|13998.8|212
1689891600000|2023-07-20 22:20:00|14004.8|14002.3|14002.4|14000.1|14005|14003|13999.5|13997.8|228
1689891900000|2023-07-20 22:25:00|14002.5|14000|14004.8|14002.8|14005|14003|14001.9|13999.5|145
1689892200000|2023-07-20 22:30:00|14004.7|14002.9|14001.8|13999.9|14005.3|14003.1|13999.9|13998|152
1689892500000|2023-07-20 22:35:00|14001.7|13999.7|14002.5|14000.4|14002.8|14000.7|13998.1|13996.3|210
1689892800000|2023-07-20 22:40:00|14002.7|14000.6|14001.1|13999.3|14002.7|14000.7|14000.6|13998.9|142
1689893100000|2023-07-20 22:45:00|14000.9|13999.1|13998.4|13997.4|14001.3|13999.6|13998.4|13996.9|126
1689893400000|2023-07-20 22:50:00|13998.3|13997.3|13996.3|13994.4|13999.1|13997.5|13995.2|13993.6|184
1689893700000|2023-07-20 22:55:00|13996.4|13994.5|13994.8|13993.1|13996.5|13994.5|13993.5|13991.7|191
1689894000000|2023-07-20 23:00:00|13994.9|13993.3|13998|13996.5|13998.3|13996.8|13994.3|13993|194
1689894300000|2023-07-20 23:05:00|13997.9|13996.3|13996.7|13995.7|13998.8|13997.3|13996|13994.4|175
1689894600000|2023-07-20 23:10:00|13996.9|13995.4|13996.7|13995.7|13997.9|13996.5|13996|13995|101
1689894900000|2023-07-20 23:15:00|13997.1|13995.5|13997.5|13996.5|13999|13997.6|13996.7|13995.5|95
1689895200000|2023-07-20 23:20:00|13997.6|13996.6|13998|13996.5|13998.9|13997.8|13996.7|13995.7|97
1689895500000|2023-07-20 23:25:00|13998.1|13996.8|14000|13996.3|14000|13997.3|13996.9|13995.4|154
1689895800000|2023-07-20 23:30:00|13999.9|13996.6|13994.5|13993.5|13999.9|13996.6|13987.5|13984.8|664
1689896100000|2023-07-20 23:35:00|13994.4|13993.4|13988.9|13987.9|13994.7|13993.7|13988.6|13987.6|198
1689896400000|2023-07-20 23:40:00|13988.8|13987.8|13978.2|13977.2|13989.1|13988.1|13977.8|13976.8|324
1689896700000|2023-07-20 23:45:00|13978.1|13977.1|13984.2|13983.2|13985.7|13984.7|13978.1|13977.1|394
1689897000000|2023-07-20 23:50:00|13984.4|13983.4|13987.4|13985.8|13987.6|13986.2|13981.1|13980.1|288
1689897300000|2023-07-20 23:55:00|13987.3|13985.7|13985.8|13984.8|13988.7|13987.7|13984.6|13983.6|283
1689897600000|2023-07-21 00:00:00|13985.7|13984.7|13987.2|13985.7|13990.9|13989.6|13978.1|13977.1|896
1689897900000|2023-07-21 00:05:00|13987|13986|13984.1|13983.1|13987.2|13986|13975.6|13974.6|733
1689898200000|2023-07-21 00:10:00|13984|13983|13985.2|13984.2|13987.2|13986.2|13980.9|13979.9|413
1689898500000|2023-07-21 00:15:00|13985.1|13984.1|13988.8|13987.8|13990.6|13989.4|13983.8|13982.8|408
1689898800000|2023-07-21 00:20:00|13988.9|13987.9|13987.5|13986.5|13989.6|13988.6|13985.2|13984.2|266
1689899100000|2023-07-21 00:25:00|13987.6|13986.6|13993.4|13992.4|13995.3|13994.3|13987.6|13986.6|347
1689899400000|2023-07-21 00:30:00|13993.5|13992.5|13994.1|13993.1|13998.6|13997.6|13991.6|13990.6|339
1689899700000|2023-07-21 00:35:00|13993.6|13992.6|13990.7|13989.7|13995.9|13994.9|13988.5|13987.5|261
1689900000000|2023-07-21 00:40:00|13990.4|13989.4|13989|13988|13991.7|13990.7|13983.8|13982.8|275
1689900300000|2023-07-21 00:45:00|13989.1|13988.1|13990.5|13989.5|13992|13991|13985.7|13984.7|230
1689900600000|2023-07-21 00:50:00|13990.8|13989.8|13999.5|13998.5|13999.7|13998.7|13990.8|13989.8|607
1689900900000|2023-07-21 00:55:00|13999.6|13998.6|13998.8|13997.8|14008.8|14007.6|13996.8|13995.8|645
1689901200000|2023-07-21 01:00:00|13998.7|13997.7|13993.8|13992.8|13999|13998|13990.2|13989.2|405
1689901500000|2023-07-21 01:05:00|13994|13992.4|14003|14002|14004.4|14003.4|13993.5|13992.1|481
1689901800000|2023-07-21 01:10:00|14003.3|14002.3|14005.4|14004.4|14009|14007.7|14002.6|14001.6|466
1689902100000|2023-07-21 01:15:00|14005.7|14004.7|14002.1|14001.1|14005.8|14004.8|14001.3|14000.3|364
1689902400000|2023-07-21 01:20:00|14001.7|14000.7|14003.9|14002.9|14004.9|14003.9|13999.8|13998.8|296
1689902700000|2023-07-21 01:25:00|14003.8|14002.8|14010.6|14009.6|14011.3|14010.3|14002.6|14001.6|338
1689903000000|2023-07-21 01:30:00|14010.9|14009.9|14011.8|14010.8|14014.3|14013.3|14008.9|14007.9|535
1689903300000|2023-07-21 01:35:00|14011.7|14010.7|14014.8|14013.8|14015|14014|14008.1|14007.1|339
1689903600000|2023-07-21 01:40:00|14014.7|14013.7|14014.5|14013.5|14016.2|14015.2|14011.5|14010.5|264
1689903900000|2023-07-21 01:45:00|14014.7|14013.7|14011.8|14010.8|14014.7|14013.7|14009.7|14008.7|271
1689904200000|2023-07-21 01:50:00|14011.7|14010.7|14012.6|14011.6|14015|14014|14011.3|14010.3|260
1689904500000|2023-07-21 01:55:00|14012.5|14011.5|14009.7|14008.7|14012.8|14011.8|14009.2|14008.2|223
1689904800000|2023-07-21 02:00:00|14009.8|14008.8|14011.6|14010.6|14011.8|14010.8|14009.1|14008.1|250
1689905100000|2023-07-21 02:05:00|14011.5|14010.5|14011.7|14010.7|14014.6|14013.6|14011.3|14010.3|178
1689905400000|2023-07-21 02:10:00|14011.6|14010.6|14015.9|14014.9|14016.7|14015.7|14011.6|14010.6|207
1689905700000|2023-07-21 02:15:00|14015.8|14014.8|14021.4|14020.4|14024.1|14023.1|14015.3|14014.5|250
1689906000000|2023-07-21 02:20:00|14021.3|14020.3|14023.4|14022.4|14023.5|14022.5|14020.6|14019.6|218
1689906300000|2023-07-21 02:25:00|14023.3|14022.3|14031|14030|14031.2|14030.2|14023|14022|235
1689906600000|2023-07-21 02:30:00|14030.4|14029.4|14027.1|14026.1|14030.9|14029.9|14025.3|14024.3|318
1689906900000|2023-07-21 02:35:00|14027.2|14026.2|14026|14025|14029.2|14028.2|14026|14025|185
1689907200000|2023-07-21 02:40:00|14026.1|14025.1|14025.2|14024.2|14026.1|14025.1|14022.8|14021.8|166
1689907500000|2023-07-21 02:45:00|14025.1|14024.1|14023.1|14022.1|14025.2|14024.2|14021.8|14020.8|165
1689907800000|2023-07-21 02:50:00|14023.3|14022.3|14024.6|14023.9|14024.7|14023.9|14021.9|14020.9|130
1689908100000|2023-07-21 02:55:00|14025.5|14024.5|14023|14022.3|14026.7|14025.7|14022.1|14021.1|125
1689908400000|2023-07-21 03:00:00|14023.1|14022.4|14022.2|14021.2|14023.9|14023|14022|14021|93
1689908700000|2023-07-21 03:05:00|14022.1|14021.1|14024|14023.3|14026.2|14025.2|14022.1|14021.1|106
1689909000000|2023-07-21 03:10:00|14024.6|14023.6|14023.9|14022.9|14025.9|14025.2|14023|14022|137
1689909300000|2023-07-21 03:15:00|14024|14023|14020|14019|14024.9|14023.9|14019.8|14018.8|135
1689909600000|2023-07-21 03:20:00|14019.9|14018.9|14017|14016|14020.6|14019.6|14016.5|14015.5|247
1689909900000|2023-07-21 03:25:00|14016.9|14015.9|14019.4|14018.4|14020.2|14019.2|14016|14015|145
1689910200000|2023-07-21 03:30:00|14019.3|14018.3|14017.2|14016.2|14021.1|14020.1|14017.2|14016.2|123
1689910500000|2023-07-21 03:35:00|14017.1|14016.1|14017.1|14016.1|14018.3|14017.3|14014.3|14013.3|129
1689910800000|2023-07-21 03:40:00|14017|14016|14016.2|14015.2|14017.3|14016.3|14014.1|14013.1|166
1689911100000|2023-07-21 03:45:00|14016.3|14015.3|14017.6|14016.6|14018.6|14017.6|14015.2|14014.3|127
1689911400000|2023-07-21 03:50:00|14018.1|14017.1|14019.7|14018.7|14020|14019|14017.5|14016.5|156
1689911700000|2023-07-21 03:55:00|14019.6|14018.6|14018.4|14017.4|14020|14019|14018.1|14017.2|120
1689912000000|2023-07-21 04:00:00|14019|14018|14020.1|14019.1|14022.1|14021.1|14018.3|14017.3|282
1689912300000|2023-07-21 04:05:00|14020.2|14019.2|14015.3|14014.3|14020.7|14019.8|14014.3|14013.3|139
1689912600000|2023-07-21 04:10:00|14015.2|14014.2|14014.3|14013.3|14016.6|14015.6|14014|14013|120
1689912900000|2023-07-21 04:15:00|14014.4|14013.4|14010.6|14009.6|14015.4|14014.6|14010.1|14009.1|165
1689913200000|2023-07-21 04:20:00|14010.5|14009.5|14004.4|14003.4|14012|14011|14002.7|14001.4|239
1689913500000|2023-07-21 04:25:00|14004.5|14003.5|14005.4|14004.4|14006.8|14006.1|14003.3|14002.3|142
1689913800000|2023-07-21 04:30:00|14005.3|14004.3|14005.5|14004.5|14006.5|14005.6|14003.4|14002.4|130
1689914100000|2023-07-21 04:35:00|14005.6|14004.6|14004.6|14003.9|14006.9|14005.9|14004.6|14003.9|115
1689914400000|2023-07-21 04:40:00|14004.5|14003.8|14006.7|14005.7|14007.5|14006.5|14004.1|14003.4|147
1689914700000|2023-07-21 04:45:00|14006.5|14005.5|14006.6|14005.6|14008.5|14007.5|14005.9|14004.9|126
1689915000000|2023-07-21 04:50:00|14006.7|14005.7|14010.8|14009.8|14011.5|14010.5|14006.6|14005.6|106
1689915300000|2023-07-21 04:55:00|14010.9|14009.9|14013.5|14012.5|14014.3|14013.3|14010.9|14009.9|193
1689915600000|2023-07-21 05:00:00|14013.6|14012.6|14011.4|14010.4|14020.6|14019.6|14010.8|14009.8|242
1689915900000|2023-07-21 05:05:00|14011.3|14010.3|14012.5|14011.5|14012.6|14011.6|14009.3|14008.3|192
1689916200000|2023-07-21 05:10:00|14012.4|14011.4|14016.7|14015.7|14018.2|14017.2|14011.9|14010.9|161
1689916500000|2023-07-21 05:15:00|14016.6|14015.6|14017.3|14016.3|14019.3|14018.3|14015.5|14014.5|176
1689916800000|2023-07-21 05:20:00|14017.2|14016.2|14018.9|14018.2|14018.9|14018.2|14016.8|14015.8|117
1689917100000|2023-07-21 05:25:00|14018.8|14018.1|14020.4|14019.4|14020.5|14019.5|14018.8|14018.1|137
1689917400000|2023-07-21 05:30:00|14020.3|14019.3|14022.9|14021.9|14023|14022|14020.2|14019.2|157
1689917700000|2023-07-21 05:35:00|14022.8|14021.8|14026.7|14025.7|14027.4|14026.5|14022.8|14021.8|224
1689918000000|2023-07-21 05:40:00|14026.8|14025.8|14027.8|14026.8|14028.9|14027.9|14023.8|14022.8|214
1689918300000|2023-07-21 05:45:00|14028.2|14027.2|14030.7|14029.7|14033.2|14032.2|14028.1|14027.1|243
1689918600000|2023-07-21 05:50:00|14030.8|14029.8|14030|14029|14031.5|14030.5|14027.7|14026.7|220
1689918900000|2023-07-21 05:55:00|14029.9|14028.9|14022.2|14020.5|14031.6|14030.6|14021.8|14020.1|326
1689919200000|2023-07-21 06:00:00|14022.1|14020.4|14017.6|14016.6|14024.2|14023.2|14016.8|14015.8|507
1689919500000|2023-07-21 06:05:00|14017.4|14016.4|14016.8|14015.8|14018.6|14017.6|14013|14012|358
1689919800000|2023-07-21 06:10:00|14017|14016|14019.2|14018.2|14020.8|14019.8|14016.8|14015.8|320
1689920100000|2023-07-21 06:15:00|14019.3|14018.3|14021.9|14020.9|14022.3|14021.3|14019.3|14018.3|234
1689920400000|2023-07-21 06:20:00|14022|14021|14023.1|14022.1|14027.2|14026.2|14021.2|14020.2|290
1689920700000|2023-07-21 06:25:00|14023.2|14022.2|14016.4|14015.4|14023.4|14022.4|14013.2|14012.2|311
1689921000000|2023-07-21 06:30:00|14016.5|14015.5|14022.2|14021.2|14022.6|14021.6|14016.3|14015.3|369
1689921300000|2023-07-21 06:35:00|14022.3|14021.3|14015.4|14014.4|14022.7|14021.7|14015.2|14014.2|307
1689921600000|2023-07-21 06:40:00|14015.3|14014.3|14013.1|14012.1|14017.4|14016.4|14009.6|14008.6|277
1689921900000|2023-07-21 06:45:00|14012.9|14011.9|14013.4|14012.4|14014.4|14013.5|14011|14010|246
1689922200000|2023-07-21 06:50:00|14013.6|14012.6|14016.7|14015.7|14018.6|14017.6|14013.6|14012.6|323
1689922500000|2023-07-21 06:55:00|14016.9|14015.9|14026.9|14026.2|14028.9|14027.9|14016.7|14015.7|376
1689922800000|2023-07-21 07:00:00|14027|14026.3|14030.8|14029.8|14034|14033|14024.1|14023.1|645
1689923100000|2023-07-21 07:05:00|14030.7|14029.7|14029.1|14028.1|14034.7|14033.7|14026.9|14025.9|472
1689923400000|2023-07-21 07:10:00|14028.6|14027.6|14026.1|14025.1|14030|14029|14022.4|14021.4|423
1689923700000|2023-07-21 07:15:00|14026|14025|14025.5|14024.5|14027.2|14026.5|14022|14021|318
1689924000000|2023-07-21 07:20:00|14025.6|14024.6|14027.8|14026.8|14027.8|14026.8|14022.1|14021.1|401
1689924300000|2023-07-21 07:25:00|14027.9|14026.9|14039.3|14038.3|14044|14042.2|14027.9|14026.9|822
1689924600000|2023-07-21 07:30:00|14039.4|14038.4|14090.1|14088.5|14090.1|14088.5|14039.4|14038.4|2115
1689924900000|2023-07-21 07:35:00|14090.2|14088.6|14097.9|14096.9|14101.3|14100.1|14087.6|14086.5|2207
1689925200000|2023-07-21 07:40:00|14097.8|14096.8|14106.9|14105.9|14115.3|14113.6|14096.3|14094.7|1466
1689925500000|2023-07-21 07:45:00|14107.1|14106.1|14124.5|14123.5|14130.2|14129|14104.2|14102.9|1115
1689925800000|2023-07-21 07:50:00|14124.3|14123.3|14121.8|14120.1|14140.8|14139|14119.7|14118.5|1462
1689926100000|2023-07-21 07:55:00|14121.7|14120.2|14137.8|14136.8|14138.8|14137.6|14121.1|14119.8|1076
1689926400000|2023-07-21 08:00:00|14137.7|14136.7|14149.8|14148.1|14150.9|14149.4|14129.5|14128.5|1251
1689926700000|2023-07-21 08:05:00|14149.5|14147.9|14160.6|14158.8|14169.2|14167.3|14149.4|14147.9|1515
1689927000000|2023-07-21 08:10:00|14160.5|14158.7|14174|14172.2|14174.3|14172.4|14149.5|14148.2|1210
1689927300000|2023-07-21 08:15:00|14173.5|14171.7|14176.7|14175.7|14184.6|14183.6|14166|14165|1047
1689927600000|2023-07-21 08:20:00|14176.8|14175.8|14180|14178.4|14191.1|14189.6|14172.7|14171|1172
1689927900000|2023-07-21 08:25:00|14179.9|14178.3|14179.3|14177.7|14186.4|14184.7|14173.9|14172.3|1178
1689928200000|2023-07-21 08:30:00|14179.2|14177.8|14181.1|14179.3|14184.7|14183.4|14166.3|14164.9|1300
1689928500000|2023-07-21 08:35:00|14180.9|14179.2|14181.8|14180.2|14186.2|14184.9|14175.2|14173.5|891
1689928800000|2023-07-21 08:40:00|14181.4|14180.4|14192.4|14190.9|14195.1|14193.7|14180.8|14179.8|870
1689929100000|2023-07-21 08:45:00|14192.7|14191|14192.2|14190.6|14196|14195|14186|14184.7|819
1689929400000|2023-07-21 08:50:00|14191.9|14190.9|14187.1|14185.5|14194.8|14193.8|14187|14185.2|614
1689929700000|2023-07-21 08:55:00|14186.8|14185.6|14192.2|14190.7|14195.8|14194.5|14179.9|14178.8|1042
1689930000000|2023-07-21 09:00:00|14192.3|14190.8|14185.3|14184.3|14193|14191.4|14182.1|14180.3|1014
1689930300000|2023-07-21 09:05:00|14185.2|14184.2|14178.1|14176.2|14186.2|14185|14177.1|14175.3|968
1689930600000|2023-07-21 09:10:00|14178.2|14176.3|14175.7|14173.9|14182.8|14181.8|14175.1|14173.8|890
1689930900000|2023-07-21 09:15:00|14175.6|14174|14185.5|14183.9|14186.1|14184.7|14175.5|14174|733
1689931200000|2023-07-21 09:20:00|14185.6|14184|14175.9|14173.9|14186.4|14184.8|14141.6|14139.6|1770
1689931500000|2023-07-21 09:25:00|14175|14172.9|14180.5|14178.4|14185|14183.2|14170.7|14168.2|1432
1689931800000|2023-07-21 09:30:00|14180.6|14178.5|14172.1|14171.1|14187.7|14186.5|14170.6|14169.6|983
1689932100000|2023-07-21 09:35:00|14172.2|14171.2|14168.8|14167.8|14175.7|14174.2|14164.9|14162.9|869
1689932400000|2023-07-21 09:40:00|14169.2|14168.2|14163.2|14162.2|14172.9|14171.3|14161|14160|551
1689932700000|2023-07-21 09:45:00|14163.3|14162.3|14174.3|14173.3|14174.8|14173.3|14160.8|14159.8|612
1689933000000|2023-07-21 09:50:00|14174.5|14172.8|14164.1|14163.1|14174.6|14173.3|14162.8|14161.8|572
1689933300000|2023-07-21 09:55:00|14164.9|14163.9|14164.7|14163.7|14167.9|14166.9|14159.9|14158.9|521
1689933600000|2023-07-21 10:00:00|14164.8|14163.8|14172.9|14171.9|14173.1|14172|14163.4|14162.4|694
1689933900000|2023-07-21 10:05:00|14173.1|14172.1|14169|14168|14174.2|14173.2|14167.4|14166.4|398
1689934200000|2023-07-21 10:10:00|14169.1|14168.1|14173.8|14172.8|14173.9|14172.9|14165.7|14164.7|387
1689934500000|2023-07-21 10:15:00|14173.3|14172.3|14172|14171|14173.9|14172.9|14167.4|14166.4|303
1689934800000|2023-07-21 10:20:00|14172.2|14171.2|14173.4|14172.4|14174.5|14173.1|14170.9|14169.8|356
1689935100000|2023-07-21 10:25:00|14173.6|14172.1|14174.9|14173.9|14180.4|14178.8|14173.1|14172.1|480
1689935400000|2023-07-21 10:30:00|14174.7|14173.7|14174.8|14173.1|14174.9|14173.9|14166.9|14165.8|566
1689935700000|2023-07-21 10:35:00|14173.6|14173|14183.5|14182.5|14187|14185.5|14172.9|14171.4|628
1689936000000|2023-07-21 10:40:00|14183.2|14182.2|14179.5|14178.5|14183.2|14182.2|14176.5|14175.5|394
1689936300000|2023-07-21 10:45:00|14179.4|14178.4|14182|14181|14184.1|14183.1|14178.9|14177.9|361
1689936600000|2023-07-21 10:50:00|14182.1|14181.1|14182.8|14181.8|14184.4|14183.4|14181.6|14180.6|303
1689936900000|2023-07-21 10:55:00|14182.1|14181.1|14179.6|14178.6|14184|14183|14177.5|14176.5|328
1689937200000|2023-07-21 11:00:00|14179.7|14178.7|14183.6|14182.6|14184.3|14183.3|14177.7|14176.7|399
1689937500000|2023-07-21 11:05:00|14183.4|14182.4|14179.1|14178.1|14184.3|14183.3|14175.9|14174.9|409
1689937800000|2023-07-21 11:10:00|14179.2|14178.2|14175.1|14174.1|14179.9|14178.9|14172.2|14171.2|296
1689938100000|2023-07-21 11:15:00|14174.4|14173.4|14172.7|14171.7|14175|14174|14172.1|14171.1|223
1689938400000|2023-07-21 11:20:00|14172.3|14171.3|14180|14179|14181.1|14180.1|14170.8|14169.8|439
1689938700000|2023-07-21 11:25:00|14180.1|14179.1|14182.3|14181.3|14183.1|14182.1|14178.1|14177.1|254
1689939000000|2023-07-21 11:30:00|14182.4|14181.4|14179.4|14178.4|14183|14182|14177.3|14176.3|391
1689939300000|2023-07-21 11:35:00|14179.6|14178.6|14181|14180|14182.1|14181.1|14177.9|14176.9|284
1689939600000|2023-07-21 11:40:00|14181.1|14180.1|14176.2|14175.2|14181.2|14180.2|14173.1|14172.1|298
1689939900000|2023-07-21 11:45:00|14176.3|14175.3|14170.1|14169.1|14178.9|14177.9|14169.7|14168.7|305
1689940200000|2023-07-21 11:50:00|14170.2|14169.2|14167.4|14166.4|14172.6|14171.6|14163.5|14162.5|322
1689940500000|2023-07-21 11:55:00|14168.1|14167.1|14177.8|14176.8|14178.7|14177.7|14168.1|14167.1|491
1689940800000|2023-07-21 12:00:00|14177.9|14176.9|14176.2|14175.2|14181.3|14180.3|14175.6|14174.6|627
1689941100000|2023-07-21 12:05:00|14176.1|14175.1|14172.1|14171.1|14177.6|14176.6|14167.9|14166.9|519
1689941400000|2023-07-21 12:10:00|14172|14171|14169.1|14168.1|14176|14175|14168.6|14167.6|514
1689941700000|2023-07-21 12:15:00|14169.3|14168.3|14165.5|14164.5|14170.4|14169.4|14165.5|14164.5|452
1689942000000|2023-07-21 12:20:00|14165.7|14164.7|14155.4|14154.4|14165.8|14164.8|14149.1|14148.1|829
1689942300000|2023-07-21 12:25:00|14155.3|14154.3|14150.6|14149|14161.6|14160.6|14148.6|14147.5|642
1689942600000|2023-07-21 12:30:00|14150.3|14149.3|14140.3|14139.3|14152.8|14151.8|14134.2|14133.2|933
1689942900000|2023-07-21 12:35:00|14140.4|14139.4|14140.8|14139.8|14146.9|14145.9|14136|14135|716
1689943200000|2023-07-21 12:40:00|14140.9|14139.9|14132.6|14131.6|14144.5|14143.5|14130.8|14129.8|823
1689943500000|2023-07-21 12:45:00|14132.5|14131.5|14126.8|14125.8|14136.9|14135.8|14122.9|14121.9|823
1689943800000|2023-07-21 12:50:00|14126.5|14125.5|14135.5|14134.5|14138.1|14137.1|14122.4|14121.4|708
1689944100000|2023-07-21 12:55:00|14135.6|14134.6|14138.1|14137.1|14140.8|14139.8|14131.5|14130.5|589
1689944400000|2023-07-21 13:00:00|14138|14137|14142.9|14141.9|14143.4|14141.9|14131|14130|711
1689944700000|2023-07-21 13:05:00|14143|14142|14132.8|14131.8|14143.3|14142.3|14130.1|14129.1|541
1689945000000|2023-07-21 13:10:00|14132.9|14131.9|14143.8|14142.8|14144.6|14143.6|14127.7|14126.7|738
1689945300000|2023-07-21 13:15:00|14143.7|14142.7|14147.4|14146.4|14148.1|14147|14138|14137|693
1689945600000|2023-07-21 13:20:00|14147.6|14146.1|14148.9|14147.9|14150.5|14149.5|14142.7|14141.7|553
1689945900000|2023-07-21 13:25:00|14148.8|14147.8|14145.2|14144.2|14152|14151|14144.6|14143.6|426
1689946200000|2023-07-21 13:30:00|14145.4|14144.4|14143|14142|14152.6|14151.6|14136.9|14135.9|716
1689946500000|2023-07-21 13:35:00|14142.3|14141.3|14144.5|14143.5|14147.5|14146.5|14128.6|14127.6|855
1689946800000|2023-07-21 13:40:00|14144.4|14143.4|14157.8|14156.8|14158.1|14157.1|14141.7|14140.7|673
1689947100000|2023-07-21 13:45:00|14158.1|14157.1|14165|14164|14166|14165|14154.5|14153.5|658
1689947400000|2023-07-21 13:50:00|14164.9|14163.9|14157.3|14156.3|14165.1|14164.1|14151|14150|705
1689947700000|2023-07-21 13:55:00|14157.4|14156.4|14160.4|14159.4|14160.8|14160|14154.7|14153.7|481
1689948000000|2023-07-21 14:00:00|14160.3|14159.3|14174.6|14173.6|14174.8|14173.8|14160.3|14159.3|750
1689948300000|2023-07-21 14:05:00|14174.5|14173.5|14183.5|14182.5|14184.3|14183.3|14173.5|14172.5|533
1689948600000|2023-07-21 14:10:00|14184.3|14183.3|14176.5|14175.5|14187.9|14186.9|14176.2|14175.2|493
1689948900000|2023-07-21 14:15:00|14176.6|14175.6|14173.8|14172.8|14177.5|14176.5|14170.2|14169.2|419
1689949200000|2023-07-21 14:20:00|14173.6|14172.6|14165.3|14164.3|14180.1|14179.1|14164.5|14163.5|416
1689949500000|2023-07-21 14:25:00|14165.4|14164.4|14153.7|14152.7|14167.4|14166.4|14152.4|14151.4|812
1689949800000|2023-07-21 14:30:00|14153.6|14152.6|14157.1|14156.1|14162.9|14161.9|14152.3|14151.6|486
1689950100000|2023-07-21 14:35:00|14157|14156|14157.4|14156.4|14161.3|14160.3|14152.4|14151.2|641
1689950400000|2023-07-21 14:40:00|14157.3|14156.3|14168.4|14167.4|14169.4|14168.4|14153|14152|572
1689950700000|2023-07-21 14:45:00|14168.5|14167.5|14168.4|14167.4|14169.5|14168.5|14161.3|14160.3|543
1689951000000|2023-07-21 14:50:00|14168.5|14167.5|14170.2|14169.2|14175.5|14174.5|14168.5|14167.5|510
1689951300000|2023-07-21 14:55:00|14170.1|14169.1|14175.7|14174.7|14177|14176|14169.4|14168.4|647
1689951600000|2023-07-21 15:00:00|14175.8|14174.8|14173.3|14171.8|14177.8|14176.8|14167.4|14166.1|862
1689951900000|2023-07-21 15:05:00|14173.1|14171.6|14160.1|14159.1|14173.2|14171.9|14157.5|14156.5|521
1689952200000|2023-07-21 15:10:00|14159.7|14158.7|14154.9|14153.9|14160.5|14159.5|14154.8|14153.8|460
1689952500000|2023-07-21 15:15:00|14154.7|14153.7|14157.8|14156.8|14160.1|14158.7|14152.9|14151.9|461
1689952800000|2023-07-21 15:20:00|14157.7|14156.7|14164.6|14163.6|14165.8|14164.5|14155.8|14154.8|363
1689953100000|2023-07-21 15:25:00|14164.7|14163.7|14163.2|14162.2|14166|14165|14161.7|14160.7|296
1689953400000|2023-07-21 15:30:00|14163.1|14162.1|14168|14167|14169.4|14168.4|14161.7|14160.7|280
1689953700000|2023-07-21 15:35:00|14168.3|14167.3|14166.4|14165.4|14171.6|14170.6|14165.8|14164.8|385
1689954000000|2023-07-21 15:40:00|14166.3|14165.3|14168.2|14167.2|14169.8|14168.8|14160|14159|318
1689954300000|2023-07-21 15:45:00|14168.4|14167.4|14168.1|14167.1|14171.4|14170.4|14166.1|14165.1|281
1689954600000|2023-07-21 15:50:00|14168.3|14167.3|14169.6|14168.6|14171.7|14170.7|14166.9|14165.9|365
1689954900000|2023-07-21 15:55:00|14169.7|14168.7|14175.2|14174.2|14176.1|14175.1|14168.1|14167.1|218
1689955200000|2023-07-21 16:00:00|14175.1|14174.1|14170.1|14169.1|14175.8|14174.8|14170.1|14168.6|500
1689955500000|2023-07-21 16:05:00|14170|14169|14175.8|14174.8|14176.1|14175.1|14169.9|14168.6|307
1689955800000|2023-07-21 16:10:00|14175.9|14174.9|14176|14175|14177.4|14176.4|14173.9|14172.9|204
1689956100000|2023-07-21 16:15:00|14175.8|14174.8|14174|14173|14176|14175|14173.4|14172.4|237
1689956400000|2023-07-21 16:20:00|14173.9|14172.9|14169.7|14168.7|14175|14174|14169.2|14168.2|171
1689956700000|2023-07-21 16:25:00|14169.8|14168.8|14167.1|14166.1|14169.9|14168.9|14165.8|14164.7|241
1689957000000|2023-07-21 16:30:00|14167.2|14166.2|14171.2|14170.2|14171.3|14170.3|14166.9|14165.9|241
1689957300000|2023-07-21 16:35:00|14171.1|14170.1|14167.8|14167.1|14171.2|14170.2|14167.1|14166.1|125
1689957600000|2023-07-21 16:40:00|14167.9|14167.2|14167.2|14166.2|14168.4|14167.7|14166.9|14166.1|76
1689957900000|2023-07-21 16:45:00|14167.1|14166.1|14164|14163.3|14167.5|14166.5|14163.9|14163|186
1689958200000|2023-07-21 16:50:00|14163.9|14163.2|14163.9|14163.2|14164.1|14163.4|14163.1|14162.2|125
1689958500000|2023-07-21 16:55:00|14164|14163.3|14168|14167|14169.8|14168.8|14163|14162.3|194
1689958800000|2023-07-21 17:00:00|14167.8|14167.1|14168.4|14167.4|14170.8|14170.1|14167.8|14167.1|206
1689959100000|2023-07-21 17:05:00|14168.2|14167.2|14168.3|14167.3|14168.3|14167.3|14164.6|14163.6|156
1689959400000|2023-07-21 17:10:00|14168.4|14167.4|14165|14164.3|14168.4|14167.4|14164.2|14163.2|124
1689959700000|2023-07-21 17:15:00|14165.1|14164.4|14167.1|14166.1|14168.6|14167.8|14165|14164|157
1689960000000|2023-07-21 17:20:00|14166.8|14165.8|14170.5|14169.5|14171.2|14170.2|14166.5|14165.5|199
1689960300000|2023-07-21 17:25:00|14170.4|14169.4|14168.3|14167.3|14170.4|14169.4|14167.5|14166.5|163
1689960600000|2023-07-21 17:30:00|14168.6|14167.9|14166.4|14165.4|14168.7|14168|14166.2|14165.2|134
1689960900000|2023-07-21 17:35:00|14166.3|14165.3|14165.3|14164.3|14167|14166.3|14164.4|14163.4|119
1689961200000|2023-07-21 17:40:00|14165.4|14164.4|14164.2|14163.5|14166.6|14165.9|14164.2|14163.5|101
1689961500000|2023-07-21 17:45:00|14164.1|14163.4|14168.4|14167.7|14168.8|14168.1|14164.1|14163.4|162
1689961800000|2023-07-21 17:50:00|14168.2|14167.5|14169.1|14168.4|14169.4|14168.7|14167.5|14166.8|75
1689962100000|2023-07-21 17:55:00|14169|14168.3|14172.2|14171.5|14172.9|14172.2|14169|14168.1|149
1689962400000|2023-07-21 18:00:00|14172.3|14171.6|14169.2|14168.2|14175.3|14174.6|14168.7|14167.7|173
1689962700000|2023-07-21 18:05:00|14169.3|14168.3|14170.9|14169.9|14171.2|14170.2|14168.6|14167.7|130
1689963000000|2023-07-21 18:10:00|14171.1|14170.1|14172.1|14171.1|14173.5|14172.5|14169.7|14168.7|175
1689963300000|2023-07-21 18:15:00|14172|14171|14175.2|14174.2|14177.2|14176.2|14172|14171|130
1689963600000|2023-07-21 18:20:00|14175.1|14174.1|14175.8|14175.1|14176|14175.3|14173.7|14173|86
1689963900000|2023-07-21 18:25:00|14175.9|14175.2|14176.9|14176.2|14177.1|14176.3|14175.8|14175.1|121
1689964200000|2023-07-21 18:30:00|14176.8|14176.1|14178.8|14177.8|14178.8|14178.1|14176.4|14175.5|87
1689964500000|2023-07-21 18:35:00|14178.6|14177.9|14176.3|14175.6|14178.9|14178.2|14174|14173.1|165
1689964800000|2023-07-21 18:40:00|14176.2|14175.5|14176.9|14176.2|14177.9|14177.2|14175.9|14175|116
1689965100000|2023-07-21 18:45:00|14176.8|14176.1|14178.7|14178|14178.8|14178.1|14176.4|14175.7|65
1689965400000|2023-07-21 18:50:00|14178.8|14178.1|14177.7|14177|14179.2|14178.5|14177|14176|128
1689965700000|2023-07-21 18:55:00|14177.8|14177.1|14181.5|14180.5|14182|14181|14176.5|14175.5|186
1689966000000|2023-07-21 19:00:00|14181.7|14180.7|14179.9|14178.9|14183.3|14182.3|14179|14178|174
1689966300000|2023-07-21 19:05:00|14179.8|14178.8|14176.6|14175.6|14179.9|14178.9|14176.1|14175.1|175
1689966600000|2023-07-21 19:10:00|14176.8|14175.8|14175|14174|14177|14176|14173.1|14172.1|159
1689966900000|2023-07-21 19:15:00|14174.7|14173.7|14175.8|14174.8|14177.3|14176.3|14174.2|14173.2|142
1689967200000|2023-07-21 19:20:00|14175.7|14174.7|14178.9|14177.9|14179|14178.1|14175.2|14174.2|90
1689967500000|2023-07-21 19:25:00|14179|14178|14177.9|14176.9|14180.1|14179.1|14176.9|14175.9|108
1689967800000|2023-07-21 19:30:00|14177.8|14176.8|14176.8|14175.8|14177.8|14176.8|14175|14174|103
1689968100000|2023-07-21 19:35:00|14176.7|14175.7|14176.3|14175.3|14176.9|14176|14175.4|14174.4|63
1689968400000|2023-07-21 19:40:00|14176.2|14175.2|14176.1|14175.1|14178.4|14177.5|14174.9|14173.9|83
1689968700000|2023-07-21 19:45:00|14176|14175|14178.2|14177.2|14179|14178|14175.9|14174.9|107
1689969000000|2023-07-21 19:50:00|14178.1|14177.1|14175.2|14174.2|14178.1|14177.1|14174.7|14173.7|161
1689969300000|2023-07-21 19:55:00|14175.3|14174.3|14176.6|14175.6|14178|14177|14174.7|14173.7|168
1689969600000|2023-07-21 20:00:00|14176.7|14175.7|14173.9|14172.9|14177|14176|14173.2|14172.2|257
1689969900000|2023-07-21 20:05:00|14173.5|14172.5|14176.1|14175.1|14176.1|14175.1|14172.5|14171.5|104
1689970200000|2023-07-21 20:10:00|14176.2|14175.2|14174|14173|14176.2|14175.2|14173.9|14172.9|154
1689970500000|2023-07-21 20:15:00|14173.9|14172.9|14174.2|14173.2|14174.2|14173.2|14173.1|14172.1|32
1689970800000|2023-07-21 20:20:00|14174.1|14173.1|14172.7|14171.7|14175.7|14174.7|14171.9|14170.9|96
1689971100000|2023-07-21 20:25:00|14172.8|14171.8|14173.2|14172.2|14174.3|14173.3|14171.8|14170.8|147
1689971400000|2023-07-21 20:30:00|14173.3|14172.3|14176.6|14175.6|14177.2|14176.2|14172.7|14171.7|125
1689971700000|2023-07-21 20:35:00|14176.5|14175.5|14178.8|14177.8|14178.9|14177.9|14176.5|14175.5|112
1689972000000|2023-07-21 20:40:00|14178.7|14177.7|14180.3|14179.3|14181.2|14180.2|14178.6|14177.6|265
1689972300000|2023-07-21 20:45:00|14180.6|14179.6|14181.8|14180.8|14182.3|14180.9|14179.3|14178.3|275
1689972600000|2023-07-21 20:50:00|14182|14181|14184.7|14183.7|14186.1|14183.8|14180.9|14178.4|354
1689972900000|2023-07-21 20:55:00|14186.6|14181.6|14185.2|14178.5|14188.2|14182.9|14183.1|14176.4|290
1690142400000|2023-07-23 20:00:00|14174|14162|14173.1|14161.1|14174.6|14162.6|14172.8|14160.8|7
1690142700000|2023-07-23 20:05:00|14171.9|14159.9|14175.4|14163.4|14175.4|14163.4|14171.9|14159.9|2
1690143000000|2023-07-23 20:10:00|14171.9|14159.9|14173.4|14161.4|14177.5|14165.5|14171.9|14159.9|9
1690143300000|2023-07-23 20:15:00|14174.2|14162.2|14171.9|14159.9|14177.8|14165.8|14171.9|14159.9|4
1690143600000|2023-07-23 20:20:00|14172.6|14160.6|14174.8|14162.8|14176.4|14164.4|14170.4|14158.4|8
1690143900000|2023-07-23 20:25:00|14175.3|14163.3|14174.3|14162.9|14177.5|14165.5|14174.3|14162.3|13
1690144200000|2023-07-23 20:30:00|14172.1|14160.1|14170.1|14158.1|14172.1|14160.1|14170|14158|4
1690144500000|2023-07-23 20:35:00|14171.3|14159.3|14172.5|14160.5|14180.5|14168.8|14171|14159|11
1690144800000|2023-07-23 20:40:00|14172.8|14160.8|14179.4|14167.4|14179.4|14167.4|14172|14160|5
1690145100000|2023-07-23 20:45:00|14172|14160|14170.1|14158.1|14172.1|14160.1|14170.1|14158.1|6
1690145400000|2023-07-23 20:50:00|14170|14158|14166.6|14154.6|14170|14158|14165.5|14153.5|5
1690145700000|2023-07-23 20:55:00|14166.9|14154.2|14166.9|14154.2|14175.7|14163|14166.8|14154.1|5
1690146000000|2023-07-23 21:00:00|14167.5|14154.8|14174.8|14162.1|14176.9|14164.2|14166.9|14154.8|63
1690146300000|2023-07-23 21:05:00|14174.7|14162|14173.1|14165.4|14175.9|14165.4|14172.4|14161.8|23
1690146600000|2023-07-23 21:10:00|14173.2|14165.5|14171.9|14164.2|14174.2|14166.5|14171.8|14164.1|27
1690146900000|2023-07-23 21:15:00|14171.7|14164|14174.5|14166.8|14174.8|14167.1|14168.1|14160.4|41
1690147200000|2023-07-23 21:20:00|14174.4|14166.7|14176.5|14169.5|14176.9|14169.5|14174.4|14166.7|27
1690147500000|2023-07-23 21:25:00|14176.4|14169.6|14176.1|14168.7|14176.9|14169.6|14176|14168.7|7
1690147800000|2023-07-23 21:30:00|14176|14168.8|14175.6|14169|14176.2|14169.5|14175.6|14168.8|12
1690148100000|2023-07-23 21:35:00|14175.9|14169.1|14175.9|14169.1|14176.3|14169.5|14175|14168.6|25
1690148400000|2023-07-23 21:40:00|14176|14169|14175.9|14169.2|14176|14169.3|14175.9|14168.9|31
1690148700000|2023-07-23 21:45:00||14169.1||14168.9||14169.3||14168.9|7
1690149000000|2023-07-23 21:50:00|14176.9|14169.2|14177.1|14169.5|14177.1|14169.7|14175.9|14169.1|18
1690149300000|2023-07-23 21:55:00|14176.6|14169.6|14176.1|14169.8|14177.1|14169.9|14176.1|14169.5|17
1690149600000|2023-07-23 22:00:00|14176.6|14169.3|14177.3|14174.6|14180.8|14174.8|14174.1|14168.6|239
1690149900000|2023-07-23 22:05:00|14176.9|14174.9|14179.5|14177.5|14179.9|14177.9|14172.2|14170.2|194
1690150200000|2023-07-23 22:10:00|14179.4|14177.4|14176.8|14174.8|14179.4|14177.4|14176.8|14174.8|135
1690150500000|2023-07-23 22:15:00|14176.9|14174.9|14174.4|14172.4|14178|14176|14173.7|14171.7|217
1690150800000|2023-07-23 22:20:00|14174.3|14172.3|14173.7|14171.7|14175.9|14173.9|14173.3|14171.3|238
1690151100000|2023-07-23 22:25:00|14174.3|14172.3|14174|14172|14175.1|14173.1|14171.8|14169.8|143
1690151400000|2023-07-23 22:30:00|14174.1|14172.1|14176|14174|14176.3|14174.3|14172.8|14170.8|171
1690151700000|2023-07-23 22:35:00|14176.6|14174.6|14173.7|14171.7|14176.6|14174.6|14173.7|14171.7|159
1690152000000|2023-07-23 22:40:00|14173.6|14171.6|14174.7|14172.7|14174.9|14172.9|14173.5|14171.5|120
1690152300000|2023-07-23 22:45:00|14174.8|14172.8|14176.4|14173.5|14176.4|14173.5|14174.6|14171.8|275
1690152600000|2023-07-23 22:50:00|14176.3|14173.4|14178.2|14175.5|14178.6|14176.1|14175.2|14172.4|235
1690152900000|2023-07-23 22:55:00|14178.3|14175.6|14176.8|14174.1|14178.6|14176|14176.1|14173.2|199
1690153200000|2023-07-23 23:00:00|14176.7|14174|14173.7|14171.7|14176.7|14174|14172.1|14170.1|157
1690153500000|2023-07-23 23:05:00|14172.9|14170.9|14169.7|14167.7|14173|14170.9|14169.5|14167.2|239
1690153800000|2023-07-23 23:10:00|14169.6|14167.6|14169.6|14167.1|14173|14170.7|14168.8|14166.8|190
1690154100000|2023-07-23 23:15:00|14169.3|14167.3|14170.5|14168.5|14173.1|14171.1|14168.8|14166.8|161
1690154400000|2023-07-23 23:20:00|14170.4|14168.4|14171.3|14169.3|14171.5|14169.5|14167.4|14165.4|134
1690154700000|2023-07-23 23:25:00|14172.3|14170.3|14173.4|14171.4|14173.6|14171.6|14170.7|14168.7|114
1690155000000|2023-07-23 23:30:00|14173.2|14171.2|14173.4|14171.4|14174.3|14172.3|14171.5|14169.5|119
1690155300000|2023-07-23 23:35:00|14173.5|14171.5|14173.8|14171.8|14173.9|14171.9|14170.9|14168.9|155
1690155600000|2023-07-23 23:40:00|14173.9|14171.9|14171.3|14169.3|14175.9|14173.7|14170.4|14168.4|162
1690155900000|2023-07-23 23:45:00|14171.4|14169.4|14166.6|14164.6|14171.5|14169.5|14165.3|14163.3|211
1690156200000|2023-07-23 23:50:00|14166.5|14164.5|14171.7|14169.7|14172.8|14170.8|14166.5|14164.5|138
1690156500000|2023-07-23 23:55:00|14172.2|14170.5|14176.6|14174.6|14177.9|14175.9|14172.2|14170.4|208
1690156800000|2023-07-24 00:00:00|14176.5|14174.5|14166.7|14164.7|14182.9|14180.2|14163.1|14161.1|724
1690157100000|2023-07-24 00:05:00|14166.5|14164.5|14175.2|14173.2|14177.7|14175.7|14166.5|14164.5|414
1690157400000|2023-07-24 00:10:00|14174.9|14172.9|14166.7|14164.7|14175.4|14173.4|14163.2|14161.2|521
1690157700000|2023-07-24 00:15:00|14166.6|14164.6|14164.9|14162.9|14170.3|14168.3|14164.6|14162.6|329
1690158000000|2023-07-24 00:20:00|14165.3|14163.3|14169.4|14167.4|14170|14168|14162.8|14160.8|245
1690158300000|2023-07-24 00:25:00|14169.3|14167.3|14170.3|14167.4|14172.9|14170.9|14167.4|14165.1|312
1690158600000|2023-07-24 00:30:00|14170.2|14167.2|14162.9|14160.4|14170.6|14168.6|14161.4|14159|463
1690158900000|2023-07-24 00:35:00|14162.6|14160.6|14163.4|14161.4|14166.7|14164.7|14161.3|14159.3|183
1690159200000|2023-07-24 00:40:00|14163|14161|14167.2|14166.2|14167.5|14166.5|14162.4|14160.4|230
1690159500000|2023-07-24 00:45:00|14167.3|14166.3|14168.2|14167.2|14170.8|14169.8|14166.7|14165.7|168
1690159800000|2023-07-24 00:50:00|14168.8|14167.8|14177.5|14176.5|14179.2|14178.2|14165.8|14164.8|706
1690160100000|2023-07-24 00:55:00|14177.4|14176.4|14170.2|14169.2|14177.8|14176.8|14170.2|14169.2|391
1690160400000|2023-07-24 01:00:00|14170.3|14169.3|14157.5|14156.5|14170.5|14169.5|14155.2|14154.2|502
1690160700000|2023-07-24 01:05:00|14156.9|14155.9|14153.8|14152.3|14161.8|14160.3|14151.1|14150.1|305
1690161000000|2023-07-24 01:10:00|14153.9|14152.5|14158.9|14157.9|14160.7|14159.4|14153.4|14152.4|282
1690161300000|2023-07-24 01:15:00|14158.8|14157.8|14158.2|14157.2|14162.4|14161.4|14155.7|14154.7|251
1690161600000|2023-07-24 01:20:00|14158.1|14157.1|14162.2|14161.2|14162.3|14161.3|14151.3|14150.3|443
1690161900000|2023-07-24 01:25:00|14162.3|14161.3|14168.6|14167.6|14169.7|14168.7|14162.2|14161.2|379
1690162200000|2023-07-24 01:30:00|14168.5|14167.5|14168|14167|14174.9|14173.9|14166.9|14165.9|379
1690162500000|2023-07-24 01:35:00|14168.1|14167.1|14165.2|14164.2|14168.1|14167.1|14162.9|14161.9|333
1690162800000|2023-07-24 01:40:00|14165.1|14164.1|14158|14157|14166.6|14165.6|14158|14157|274
1690163100000|2023-07-24 01:45:00|14158.1|14157.1|14147.5|14146.5|14158.1|14157.1|14145.4|14144.4|456
1690163400000|2023-07-24 01:50:00|14147.4|14146.4|14142.1|14141.1|14149.7|14148.7|14140.3|14139.3|401
1690163700000|2023-07-24 01:55:00|14142.2|14141.2|14147.4|14146.4|14149.1|14148.1|14141.5|14140.5|297
1690164000000|2023-07-24 02:00:00|14147.3|14146.3|14138.3|14137.3|14148.6|14147.6|14135.2|14134.2|456
1690164300000|2023-07-24 02:05:00|14138.4|14137.4|14137.9|14136.9|14139.3|14138.3|14135|14134|296
1690164600000|2023-07-24 02:10:00|14138|14137|14139.4|14138.4|14142.4|14141.2|14135.2|14134.2|339
1690164900000|2023-07-24 02:15:00|14139.3|14138.3|14138.7|14137.7|14141.8|14140.8|14137.3|14136.3|255
1690165200000|2023-07-24 02:20:00|14138.8|14137.8|14139.5|14138.5|14144.3|14143.3|14138.8|14137.8|270
1690165500000|2023-07-24 02:25:00|14139.6|14138.6|14136.4|14135.4|14139.6|14138.6|14135.7|14134.7|198
1690165800000|2023-07-24 02:30:00|14136.5|14135.5|14143.4|14142.4|14143.9|14142.9|14135.9|14134.9|254
1690166100000|2023-07-24 02:35:00|14143.5|14142.5|14145.3|14144.3|14147.4|14146.4|14142.7|14141.7|202
1690166400000|2023-07-24 02:40:00|14145.2|14144.2|14137.5|14136.5|14145.7|14144.7|14136.7|14135.7|234
1690166700000|2023-07-24 02:45:00|14137.6|14136.6|14142.5|14141.5|14143.5|14142.5|14137.6|14136.6|175
1690167000000|2023-07-24 02:50:00|14142.6|14141.6|14145.3|14144.3|14148.4|14147.4|14142.6|14141.6|194
1690167300000|2023-07-24 02:55:00|14145.2|14144.2|14143.9|14142.9|14145.8|14144.8|14142.4|14141.4|216
1690167600000|2023-07-24 03:00:00|14143.8|14142.8|14144.6|14143.6|14147.2|14146.2|14143.2|14142.2|240
1690167900000|2023-07-24 03:05:00|14144.1|14143.1|14139.2|14138.2|14144.2|14143.2|14138.9|14137.9|179
1690168200000|2023-07-24 03:10:00|14139.3|14138.3|14143.4|14142.4|14145.2|14144.2|14138.6|14137.6|245
1690168500000|2023-07-24 03:15:00|14143.7|14142.7|14140.3|14139.3|14145.3|14144.3|14139.6|14138.6|197
1690168800000|2023-07-24 03:20:00|14140.2|14139.2|14141.7|14140.7|14143.3|14142.3|14139.1|14138.1|182
1690169100000|2023-07-24 03:25:00|14141.6|14140.6|14138.8|14137.8|14141.6|14140.6|14138|14137|113
1690169400000|2023-07-24 03:30:00|14138.9|14137.9|14138.6|14137.6|14143.5|14142.5|14137.3|14136.3|223
1690169700000|2023-07-24 03:35:00|14138.5|14137.5|14137.5|14136.5|14141.1|14140.1|14136.4|14135.4|171
1690170000000|2023-07-24 03:40:00|14137.7|14136.7|14140.6|14139.6|14140.9|14139.9|14137.6|14136.6|159
1690170300000|2023-07-24 03:45:00|14140.5|14139.5|14139.4|14138.4|14140.6|14139.6|14138.5|14137.5|115
1690170600000|2023-07-24 03:50:00|14139.3|14138.3|14144.7|14143.7|14144.9|14143.9|14138.8|14137.8|165
1690170900000|2023-07-24 03:55:00|14144.6|14143.6|14141.8|14140.8|14144.7|14143.7|14140.4|14139.4|196
1690171200000|2023-07-24 04:00:00|14141.6|14140.6|14139.7|14138.7|14144.8|14143.8|14139.4|14138.4|172
1690171500000|2023-07-24 04:05:00|14139.8|14138.8|14143.6|14142.6|14145.7|14144.7|14138.7|14137.7|252
1690171800000|2023-07-24 04:10:00|14143.5|14142.5|14147.1|14146.1|14149.4|14148.4|14143.5|14142.5|172
1690172100000|2023-07-24 04:15:00|14147|14146|14149.3|14148.3|14151.6|14150.6|14146.6|14145.6|237
1690172400000|2023-07-24 04:20:00|14149|14148|14153|14152|14157|14155.9|14148.4|14147.4|285
1690172700000|2023-07-24 04:25:00|14153.4|14152.4|14157.6|14156.6|14160.4|14159.4|14153.4|14152.4|218
1690173000000|2023-07-24 04:30:00|14157.5|14156.5|14154.3|14153.3|14160.2|14159.2|14154|14153|157
1690173300000|2023-07-24 04:35:00|14154.4|14153.4|14148.7|14147.7|14155|14154|14145.1|14144.1|238
1690173600000|2023-07-24 04:40:00|14148.6|14147.6|14143.7|14142.7|14149.1|14148.1|14142.9|14141.9|168
1690173900000|2023-07-24 04:45:00|14143.5|14142.5|14141.1|14140.1|14143.9|14142.9|14140.9|14139.9|170
1690174200000|2023-07-24 04:50:00|14141.2|14140.2|14145.8|14144.8|14149.2|14148.2|14141.2|14140.2|231
1690174500000|2023-07-24 04:55:00|14145.7|14144.7|14146.5|14145.5|14146.9|14145.9|14144.7|14143.7|144
1690174800000|2023-07-24 05:00:00|14146.6|14145.6|14146.8|14145.8|14148.7|14147.7|14145.8|14144.8|173
1690175100000|2023-07-24 05:05:00|14146.7|14145.7|14139.7|14138.7|14146.8|14145.8|14138.6|14137.6|142
1690175400000|2023-07-24 05:10:00|14139.6|14138.6|14142.8|14141.8|14145.1|14144.1|14139.6|14138.6|141
1690175700000|2023-07-24 05:15:00|14142.7|14141.7|14143|14142|14143.9|14142.9|14141|14140|185
1690176000000|2023-07-24 05:20:00|14142.9|14141.9|14142.9|14141.9|14146.6|14145.6|14142.9|14141.9|149
1690176300000|2023-07-24 05:25:00|14143|14142|14148.9|14147.9|14149.2|14148|14140.8|14139.8|256
1690176600000|2023-07-24 05:30:00|14149|14148|14150.9|14149.9|14153.8|14152.8|14148.6|14147.6|259
1690176900000|2023-07-24 05:35:00|14150.8|14149.8|14155.9|14154.9|14157.7|14156.7|14150.6|14149.6|201
1690177200000|2023-07-24 05:40:00|14155.5|14154.5|14151.5|14150.5|14155.5|14154.5|14150.7|14149.7|139
1690177500000|2023-07-24 05:45:00|14151.6|14150.6|14150.7|14149.7|14152.7|14152|14150.7|14149.7|158
1690177800000|2023-07-24 05:50:00|14150.6|14149.6|14152.4|14151.7|14154.1|14153.4|14149.4|14148.4|112
1690178100000|2023-07-24 05:55:00|14152.5|14151.8|14157|14156|14157.7|14156.7|14152.3|14151.3|257
1690178400000|2023-07-24 06:00:00|14156.9|14155.9|14149.6|14148.6|14157.7|14156.7|14148.3|14147.3|347
1690178700000|2023-07-24 06:05:00|14149.7|14148.7|14159.1|14158.1|14159.5|14158.5|14148.9|14147.9|384
1690179000000|2023-07-24 06:10:00|14159.2|14158.2|14155.5|14154.5|14159.8|14158.8|14153.4|14152.4|327
1690179300000|2023-07-24 06:15:00|14155.3|14154.3|14158.6|14157.6|14163.8|14162.8|14155|14154|345
1690179600000|2023-07-24 06:20:00|14158.7|14157.7|14156.7|14155.7|14158.7|14157.7|14154.1|14153.1|226
1690179900000|2023-07-24 06:25:00|14156.5|14155.5|14155.4|14154.4|14156.6|14155.6|14152.3|14151.3|264
1690180200000|2023-07-24 06:30:00|14155.5|14154.5|14152.8|14151.8|14156.7|14155.7|14152.8|14151.8|173
1690180500000|2023-07-24 06:35:00|14153.4|14152.4|14155.7|14154.7|14156|14155|14152.5|14151.5|105
1690180800000|2023-07-24 06:40:00|14155.8|14154.8|14153.7|14152.7|14156.5|14155.8|14151.7|14150.7|121
1690181100000|2023-07-24 06:45:00|14153.2|14152.2|14155.4|14154.4|14155.5|14154.5|14150.5|14149.5|170
1690181400000|2023-07-24 06:50:00|14155.7|14154.7|14154.7|14153.7|14156.5|14155.8|14153.2|14152.2|176
1690181700000|2023-07-24 06:55:00|14154.8|14153.8|14148.8|14147.8|14154.8|14153.8|14143.8|14142.8|388
1690182000000|2023-07-24 07:00:00|14148.5|14147.9|14136.6|14135.6|14149.1|14148.4|14134.6|14133.6|747
1690182300000|2023-07-24 07:05:00|14136.2|14135.2|14141.4|14140.4|14145|14144|14131.8|14130.8|596
1690182600000|2023-07-24 07:10:00|14141.2|14140.2|14149.2|14148.2|14152.8|14151.8|14140.9|14139.9|596
1690182900000|2023-07-24 07:15:00|14149.1|14148.1|14130.3|14129.3|14149.1|14148.1|14123.4|14122.4|1323
1690183200000|2023-07-24 07:20:00|14130.4|14129.4|14131.8|14130.8|14133.8|14132.8|14126.3|14125.3|614
1690183500000|2023-07-24 07:25:00|14131.9|14130.9|14138.2|14136.1|14138.2|14136.9|14130.8|14129.8|525
1690183800000|2023-07-24 07:30:00|14138.1|14135.9|14138.2|14137.2|14140.6|14139.6|14127.8|14126.6|1604
1690184100000|2023-07-24 07:35:00|14138.1|14137.1|14133.8|14132.8|14143.2|14142.1|14133.1|14132.1|873
1690184400000|2023-07-24 07:40:00|14133.7|14132.7|14137.9|14136.9|14140.3|14139.3|14132.1|14131.1|600
1690184700000|2023-07-24 07:45:00|14138.1|14137.1|14135.9|14134.9|14140.6|14139.6|14134.2|14133.2|485
1690185000000|2023-07-24 07:50:00|14136.5|14135.5|14145.7|14144.7|14146.3|14145.3|14135.8|14134.8|578
1690185300000|2023-07-24 07:55:00|14145.6|14144.6|14142.3|14141.3|14145.6|14144.6|14141.4|14140.4|334
1690185600000|2023-07-24 08:00:00|14142.2|14141.2|14146.9|14145.9|14152.8|14151.8|14140.3|14139.3|652
1690185900000|2023-07-24 08:05:00|14146.8|14145.8|14143.5|14142.5|14149.2|14148.2|14142.8|14141.8|435
1690186200000|2023-07-24 08:10:00|14143.4|14142.4|14151.3|14150.3|14153.5|14152.5|14143.4|14142.4|457
1690186500000|2023-07-24 08:15:00|14151.4|14150.4|14155|14154|14156.8|14155.8|14150.4|14149.4|424
1690186800000|2023-07-24 08:20:00|14154.8|14153.8|14154.3|14153.3|14159.3|14158.3|14153.2|14152.2|395
1690187100000|2023-07-24 08:25:00|14153.8|14152.8|14151.7|14150.7|14153.8|14152.8|14148.7|14147.7|418
1690187400000|2023-07-24 08:30:00|14151.8|14150.8|14146.5|14145.5|14157.8|14156.5|14145.1|14144.1|665
1690187700000|2023-07-24 08:35:00|14146.4|14145.4|14149.8|14148.8|14150.2|14149.2|14142.5|14141.5|527
1690188000000|2023-07-24 08:40:00|14149.7|14148.7|14142.8|14141.8|14151.6|14150.6|14142.8|14141.8|426
1690188300000|2023-07-24 08:45:00|14142.9|14141.9|14143.8|14142.8|14147.8|14146.8|14142.2|14141.2|443
1690188600000|2023-07-24 08:50:00|14143.7|14142.7|14140.5|14139.5|14144.9|14143.9|14137.8|14136.8|427
1690188900000|2023-07-24 08:55:00|14140.8|14139.8|14145.2|14144.2|14147.4|14146.4|14140.8|14139.8|345
1690189200000|2023-07-24 09:00:00|14145.6|14144.6|14143.7|14142.7|14146.5|14145.5|14142.8|14141.8|310
1690189500000|2023-07-24 09:05:00|14143.8|14142.8|14132.6|14131.6|14143.9|14142.9|14118|14116.9|1618
1690189800000|2023-07-24 09:10:00|14132.3|14131.3|14140|14139|14140.3|14139.1|14130.2|14129.2|634
1690190100000|2023-07-24 09:15:00|14139.7|14138.7|14135.6|14134.6|14141.9|14140.9|14131.1|14130.1|493
1690190400000|2023-07-24 09:20:00|14135.7|14134.7|14133.9|14132.9|14137.7|14136.7|14131.1|14130.1|403
1690190700000|2023-07-24 09:25:00|14133.8|14132.8|14137.7|14136.7|14139.9|14138.9|14130.9|14129.9|409
1690191000000|2023-07-24 09:30:00|14137.6|14136.6|14134.9|14133.9|14138|14137|14132|14131|349
1690191300000|2023-07-24 09:35:00|14135|14134|14139.5|14138.8|14141.3|14140.3|14134.8|14133.8|317
1690191600000|2023-07-24 09:40:00|14139.6|14138.9|14136.5|14135.5|14144.1|14143.1|14136|14135|456
1690191900000|2023-07-24 09:45:00|14136.6|14135.6|14134.5|14133.8|14136.7|14135.7|14132.9|14132.2|280
1690192200000|2023-07-24 09:50:00|14134.6|14133.9|14129.1|14128.1|14134.6|14133.9|14126.4|14125.4|314
1690192500000|2023-07-24 09:55:00|14129.3|14128.3|14128.9|14127.9|14131|14130|14124.9|14123.9|429
1690192800000|2023-07-24 10:00:00|14129|14128|14123.4|14122.4|14129.1|14128.1|14122.9|14121.9|352
1690193100000|2023-07-24 10:05:00|14123.9|14122.9|14128.9|14127.9|14129.8|14128.8|14123.9|14122.9|385
1690193400000|2023-07-24 10:10:00|14129|14128|14121.9|14121.2|14130.5|14129.5|14120.7|14119.7|540
1690193700000|2023-07-24 10:15:00|14122|14121.3|14113.1|14112.1|14122.1|14121.4|14111.7|14110.7|527
1690194000000|2023-07-24 10:20:00|14113.4|14112.4|14107.3|14106.3|14116|14114.9|14106.3|14105.3|630
1690194300000|2023-07-24 10:25:00|14107.4|14106.4|14115.3|14114.3|14115.6|14114.6|14105.7|14104.7|410
1690194600000|2023-07-24 10:30:00|14115.2|14114.2|14119.2|14118.2|14121.2|14120.2|14115.2|14114.2|333
1690194900000|2023-07-24 10:35:00|14119.1|14118.1|14113|14112|14120|14119|14112.8|14111.8|242
1690195200000|2023-07-24 10:40:00|14112.9|14111.9|14117.6|14116.6|14119.7|14118.7|14112.2|14111.2|225
1690195500000|2023-07-24 10:45:00|14117.7|14116.7|14121.7|14120.7|14122.5|14121.5|14117.6|14116.6|258
1690195800000|2023-07-24 10:50:00|14121.8|14120.8|14121.8|14120.8|14123.1|14122.1|14121|14120|211
1690196100000|2023-07-24 10:55:00|14121.9|14120.9|14114.2|14113.5|14122.8|14121.8|14111.8|14110.8|298
1690196400000|2023-07-24 11:00:00|14113.7|14113|14109.1|14108.1|14115.3|14114.3|14108|14107|390
1690196700000|2023-07-24 11:05:00|14109|14108|14116.1|14115.1|14117.4|14116.4|14109|14108|281
1690197000000|2023-07-24 11:10:00|14116|14115|14119.1|14118.1|14119.3|14118.3|14114.2|14113.2|236
1690197300000|2023-07-24 11:15:00|14119.2|14118.2|14114.4|14113.4|14120.1|14119.1|14113.3|14112.3|292
1690197600000|2023-07-24 11:20:00|14114.3|14113.3|14113.5|14112.5|14114.3|14113.3|14111.3|14110.3|227
1690197900000|2023-07-24 11:25:00|14113.4|14112.4|14106.3|14105.3|14113.5|14112.5|14105.3|14104.3|294
1690198200000|2023-07-24 11:30:00|14106.5|14105.5|14102.7|14101.7|14108|14107|14101.2|14100.2|256
1690198500000|2023-07-24 11:35:00|14102.8|14101.8|14092.4|14091.4|14103.6|14102.9|14085|14084|692
1690198800000|2023-07-24 11:40:00|14092.5|14091.5|14092.7|14091.7|14093.4|14092.4|14089.9|14088.9|364
1690199100000|2023-07-24 11:45:00|14092.4|14091.4|14095.7|14094.7|14097.5|14096.5|14087.6|14086.6|316
1690199400000|2023-07-24 11:50:00|14095.6|14094.6|14099.5|14098.5|14099.8|14098.8|14094.2|14093.2|309
1690199700000|2023-07-24 11:55:00|14099.6|14098.6|14100.4|14099.4|14103.9|14102.9|14098.8|14097.8|306
1690200000000|2023-07-24 12:00:00|14100.3|14099.3|14100.6|14099.6|14101.9|14100.9|14094.9|14093.9|351
1690200300000|2023-07-24 12:05:00|14100.5|14099.5|14101.6|14100.6|14102.6|14101.6|14094.8|14093.8|300
1690200600000|2023-07-24 12:10:00|14101.5|14100.5|14101.4|14100.4|14110.1|14109.1|14100.7|14099.7|322
1690200900000|2023-07-24 12:15:00|14101.5|14100.5|14106.9|14105.9|14107.1|14106.1|14101.3|14100.3|269
1690201200000|2023-07-24 12:20:00|14107|14106|14111.8|14110.8|14113.9|14112.9|14106.8|14105.8|386
1690201500000|2023-07-24 12:25:00|14111.9|14110.9|14109|14108|14114.5|14113.5|14106.1|14105.1|337
1690201800000|2023-07-24 12:30:00|14109.1|14108.1|14103.3|14102.3|14109.1|14108.1|14098|14097|455
1690202100000|2023-07-24 12:35:00|14103.2|14102.2|14104.4|14103.4|14108.5|14107.5|14099.6|14098.6|440
1690202400000|2023-07-24 12:40:00|14104.3|14103.3|14109.9|14108.9|14113.4|14112.4|14103.4|14102.4|543
1690202700000|2023-07-24 12:45:00|14110|14109|14110|14109|14112.4|14111.4|14105.7|14104.7|366
1690203000000|2023-07-24 12:50:00|14109.9|14108.9|14098.9|14097.9|14109.9|14108.9|14098.9|14097.9|456
1690203300000|2023-07-24 12:55:00|14098.6|14097.6|14099.3|14098.3|14100.5|14099.5|14094.6|14093.6|445
1690203600000|2023-07-24 13:00:00|14099.4|14098.4|14101.3|14100.3|14105.6|14104.6|14098.8|14097.8|467
1690203900000|2023-07-24 13:05:00|14101.5|14100.5|14105|14104|14106.6|14105.6|14101.3|14100.3|504
1690204200000|2023-07-24 13:10:00|14105.1|14104.1|14103.5|14102.5|14107|14106|14098.8|14097.8|353
1690204500000|2023-07-24 13:15:00|14103.4|14102.4|14103.6|14102.6|14106.2|14105.2|14099.1|14098.1|341
1690204800000|2023-07-24 13:20:00|14103.7|14102.7|14110.8|14109.8|14116.5|14115.5|14103.4|14102.4|575
1690205100000|2023-07-24 13:25:00|14111.1|14110.1|14115.8|14114.8|14116.7|14115.7|14108.2|14107.2|445
1690205400000|2023-07-24 13:30:00|14115.9|14114.9|14103.8|14102.8|14120.5|14119.5|14103.8|14102.8|743
1690205700000|2023-07-24 13:35:00|14104.1|14103.1|14109.5|14108.5|14112.3|14111.3|14097.6|14096.6|763
1690206000000|2023-07-24 13:40:00|14110.1|14109.1|14099.3|14093.3|14111.8|14110.8|14097.1|14091.1|846
1690206300000|2023-07-24 13:45:00|14099.2|14093.2|14099.5|14097.7|14132.5|14126.5|14075.7|14073.1|2327
1690206600000|2023-07-24 13:50:00|14100.1|14098.3|14119.7|14118.7|14122|14120.9|14096.3|14094.8|1451
1690206900000|2023-07-24 13:55:00|14119.8|14118.8|14116.1|14115.1|14124.1|14123.1|14113.2|14112.2|881
1690207200000|2023-07-24 14:00:00|14115.7|14114.7|14110.7|14109.7|14116.6|14115.6|14105.9|14104.9|913
1690207500000|2023-07-24 14:05:00|14110.6|14109.6|14107|14105.5|14117.3|14116.3|14106.7|14105.5|711
1690207800000|2023-07-24 14:10:00|14106.9|14105.4|14116.6|14115.6|14116.8|14115.6|14103.1|14102.1|678
1690208100000|2023-07-24 14:15:00|14116.7|14115.7|14132.8|14131.8|14134.9|14133.9|14116.6|14115.3|1047
1690208400000|2023-07-24 14:20:00|14132.9|14131.9|14133.4|14132.4|14138|14137|14130.2|14129.2|842
1690208700000|2023-07-24 14:25:00|14133.9|14132.9|14138.4|14137.4|14141.8|14140.8|14133.8|14132.8|869
1690209000000|2023-07-24 14:30:00|14138.5|14137.5|14135.7|14134.7|14142.6|14141.6|14133.3|14132.3|859
1690209300000|2023-07-24 14:35:00|14135.8|14134.8|14130|14129|14136.1|14135.1|14127.1|14126.1|655
1690209600000|2023-07-24 14:40:00|14129.7|14128.7|14124|14123|14132.4|14131.4|14118.3|14117.3|734
1690209900000|2023-07-24 14:45:00|14123.9|14122.9|14113.9|14112.3|14126|14125|14109.6|14108.4|794
1690210200000|2023-07-24 14:50:00|14114.1|14112.5|14116.1|14115.1|14118.3|14117.3|14110.1|14109.1|698
1690210500000|2023-07-24 14:55:00|14116.3|14115.3|14116.3|14115.3|14122.4|14121.4|14114|14113|813
1690210800000|2023-07-24 15:00:00|14116|14115|14118.4|14117.4|14119.6|14118.6|14112.1|14111.1|705
1690211100000|2023-07-24 15:05:00|14118.9|14117.9|14123.1|14122.1|14125.2|14124.2|14118.9|14117.9|491
1690211400000|2023-07-24 15:10:00|14123.2|14122.2|14127.4|14126.4|14128.6|14127.6|14120.7|14119.1|469
1690211700000|2023-07-24 15:15:00|14127.3|14126.3|14128|14127|14128.3|14127.3|14124.8|14123.8|368
1690212000000|2023-07-24 15:20:00|14128.3|14127.3|14131.6|14130.6|14132.8|14131.8|14128.3|14127.3|332
1690212300000|2023-07-24 15:25:00|14131.7|14130.7|14128|14127|14132.6|14131.6|14126.3|14125.1|410
1690212600000|2023-07-24 15:30:00|14128.1|14127.1|14119|14118|14128.1|14127.1|14118.9|14117.9|295
1690212900000|2023-07-24 15:35:00|14118.9|14117.9|14122|14121|14123.3|14122.3|14117.7|14116.7|260
1690213200000|2023-07-24 15:40:00|14122.1|14121.1|14126.4|14125.4|14126.7|14125.7|14121.1|14120.1|299
1690213500000|2023-07-24 15:45:00|14126.7|14125.7|14123.3|14122.3|14127.1|14126.1|14122.7|14121.7|181
1690213800000|2023-07-24 15:50:00|14123.4|14122.4|14118.7|14117.7|14123.5|14122.5|14118.7|14117.7|265
1690214100000|2023-07-24 15:55:00|14118.9|14117.9|14119.7|14118.7|14122.8|14121.8|14117.8|14116.8|303
1690214400000|2023-07-24 16:00:00|14119.6|14118.6|14128.4|14127.4|14129.4|14128.4|14118.9|14117.8|412
1690214700000|2023-07-24 16:05:00|14128.3|14127.3|14131.5|14130.5|14134.9|14133.9|14128.3|14127.3|531
1690215000000|2023-07-24 16:10:00|14131.1|14130.1|14130.6|14129.6|14134.1|14133.1|14128.9|14127.9|391
1690215300000|2023-07-24 16:15:00|14130.7|14129.7|14135.6|14134.6|14136.6|14135.6|14129.8|14128.8|328
1690215600000|2023-07-24 16:20:00|14135.5|14134.5|14139.9|14139.2|14140.9|14140.2|14134.1|14133.1|381
1690215900000|2023-07-24 16:25:00|14139.8|14138.8|14141.5|14140.5|14142.7|14141.7|14137.6|14136.6|319
1690216200000|2023-07-24 16:30:00|14141.6|14140.6|14139.5|14138.5|14142.4|14141.4|14138.7|14137.7|243
1690216500000|2023-07-24 16:35:00|14139.8|14138.8|14135.8|14134.8|14139.8|14138.8|14135|14134|218
1690216800000|2023-07-24 16:40:00|14135.7|14134.7|14136.6|14135.6|14138.4|14137.4|14135.4|14134.4|187
1690217100000|2023-07-24 16:45:00|14136.5|14135.5|14131.7|14130.7|14137.1|14136.1|14128.8|14127.8|243
1690217400000|2023-07-24 16:50:00|14131.8|14130.8|14130.9|14129.9|14132.7|14131.7|14129.8|14128.8|149
1690217700000|2023-07-24 16:55:00|14130.8|14129.8|14130.1|14129.1|14131|14130|14128.7|14127.7|202
1690218000000|2023-07-24 17:00:00|14130.2|14129.2|14130.5|14129.5|14132.1|14131.1|14129.9|14128.9|237
1690218300000|2023-07-24 17:05:00|14130.6|14129.6|14127.6|14126.9|14132.2|14131.2|14126.9|14125.9|265
1690218600000|2023-07-24 17:10:00|14127.3|14126.3|14128.8|14127.8|14131.1|14130.1|14126.1|14125.1|212
1690218900000|2023-07-24 17:15:00|14129|14128|14130.3|14129.3|14130.6|14129.6|14127|14126|174
1690219200000|2023-07-24 17:20:00|14130.4|14129.4|14132|14131|14133.2|14132.2|14129.9|14128.9|174
1690219500000|2023-07-24 17:25:00|14132.2|14131.2|14139.1|14138.1|14140.1|14139.1|14132.2|14131.2|241
1690219800000|2023-07-24 17:30:00|14139.3|14138.3|14148|14147.3|14148.7|14147.7|14139.1|14138.1|262
1690220100000|2023-07-24 17:35:00|14147.9|14146.9|14144.8|14144.1|14148.7|14147.7|14144.8|14144.1|163
1690220400000|2023-07-24 17:40:00|14144.7|14144|14143|14142|14145.5|14144.5|14142.9|14141.9|111
1690220700000|2023-07-24 17:45:00|14142.2|14141.2|14144.7|14143.7|14145.3|14144.3|14141.9|14140.9|131
1690221000000|2023-07-24 17:50:00|14144.6|14143.6|14145.3|14144.3|14146.9|14145.9|14144.1|14143.1|181
1690221300000|2023-07-24 17:55:00|14145.4|14144.4|14146.2|14145.2|14147.2|14146.2|14144.9|14143.9|118
1690221600000|2023-07-24 18:00:00|14146.4|14145.4|14149.2|14148.2|14150.5|14149.5|14146.4|14145.4|145
1690221900000|2023-07-24 18:05:00|14149.3|14148.3|14148.2|14147.5|14150.1|14149.1|14147.9|14146.9|139
1690222200000|2023-07-24 18:10:00|14148.3|14147.2|14150.9|14149.9|14151.9|14151.2|14148.2|14147.2|131
1690222500000|2023-07-24 18:15:00|14150.8|14149.8|14150.3|14149.6|14151.1|14150.4|14147.8|14147.1|190
1690222800000|2023-07-24 18:20:00|14150.2|14149.5|14150.9|14149.9|14151.9|14151.2|14149|14148|103
1690223100000|2023-07-24 18:25:00|14150.8|14149.8|14151|14150|14152.9|14152|14149.6|14148.6|127
1690223400000|2023-07-24 18:30:00|14150.9|14149.9|14148.5|14147.8|14151.9|14151.2|14148.4|14147.7|135
1690223700000|2023-07-24 18:35:00|14148.6|14147.9|14147.8|14147.1|14148.6|14147.9|14147.2|14146.2|88
1690224000000|2023-07-24 18:40:00|14147.4|14146.7|14148.8|14147.8|14150.4|14149.4|14146.1|14145.3|162
1690224300000|2023-07-24 18:45:00|14148.9|14147.9|14151.2|14150.2|14152.2|14151.2|14148.3|14147.3|154
1690224600000|2023-07-24 18:50:00|14151.1|14150.1|14147.2|14146.2|14151.2|14150.2|14146.9|14145.9|137
1690224900000|2023-07-24 18:55:00|14147.1|14146.4|14145.2|14144.2|14148.3|14147.4|14144.6|14143.6|180
1690225200000|2023-07-24 19:00:00|14145.4|14144.4|14145.4|14144.4|14146.1|14145.1|14141.3|14140.3|181
1690225500000|2023-07-24 19:05:00|14145.5|14144.5|14146.4|14145.4|14147.3|14146.3|14145.2|14144.2|108
1690225800000|2023-07-24 19:10:00|14146.5|14145.5|14148.3|14147.3|14148.3|14147.3|14146.2|14145.2|105
1690226100000|2023-07-24 19:15:00|14148.2|14147.2|14147.2|14146.2|14148.2|14147.3|14146.2|14145.3|64
1690226400000|2023-07-24 19:20:00|14147.3|14146.3|14148.6|14147.6|14149|14148|14147.1|14146.2|72
1690226700000|2023-07-24 19:25:00|14148.5|14147.5|14148.9|14147.9|14149.2|14148.2|14146.6|14145.6|109
1690227000000|2023-07-24 19:30:00|14149|14148|14147.9|14146.9|14149.2|14148.2|14147.5|14146.5|144
1690227300000|2023-07-24 19:35:00|14148|14147|14149.6|14148.6|14149.6|14148.6|14147.4|14146.4|113
1690227600000|2023-07-24 19:40:00|14149.7|14148.7|14153.8|14152.8|14153.8|14152.8|14149.7|14148.7|166
1690227900000|2023-07-24 19:45:00|14153.6|14152.6|14152.2|14151.2|14155.4|14154.4|14151.7|14150.7|168
1690228200000|2023-07-24 19:50:00|14152.3|14151.3|14152.3|14151.3|14152.3|14151.3|14151.2|14150.2|110
1690228500000|2023-07-24 19:55:00|14152.2|14151.2|14152.7|14151.7|14152.7|14151.7|14151.4|14150.4|116
1690228800000|2023-07-24 20:00:00|14152.6|14151.6|14153.8|14152.8|14154.7|14153.7|14152.3|14151.3|160
1690229100000|2023-07-24 20:05:00|14153.9|14152.9|14155.2|14153.6|14155.5|14154.3|14153.7|14152.7|131
1690229400000|2023-07-24 20:10:00|14154.9|14153.7|14153|14152|14155.3|14154.3|14152.8|14151.8|80
1690229700000|2023-07-24 20:15:00|14152.9|14151.9|14151.4|14150.4|14153|14152|14151.3|14150.3|37
1690230000000|2023-07-24 20:20:00|14151.2|14150.2|14150.3|14149.3|14152.6|14151.6|14150.3|14149.3|59
1690230300000|2023-07-24 20:25:00|14149.9|14148.9|14150|14149|14150.3|14149.3|14148.6|14147.6|63
1690230600000|2023-07-24 20:30:00|14150.1|14149.1|14151.2|14150.2|14151.5|14150.4|14150|14149|59
1690230900000|2023-07-24 20:35:00|14151.1|14150.1|14150.1|14149.1|14151.2|14150.2|14149.7|14148.7|69
1690231200000|2023-07-24 20:40:00|14150.2|14149.2|14151.2|14149.5|14151.2|14149.5|14148.9|14147.7|134
1690231500000|2023-07-24 20:45:00|14151|14149.6|14150.4|14148.8|14151.5|14149.6|14150|14147.7|182
1690231800000|2023-07-24 20:50:00|14150.7|14149|14151.6|14149.4|14151.8|14149.8|14149.2|14146.7|228
1690232100000|2023-07-24 20:55:00|14151.9|14149.1|14151.4|14144.7|14152.2|14149.1|14150.2|14144.7|193
1690232400000|2023-07-24 21:00:00|14151.3|14144.6|14150.7|14144|14151.3|14144.6|14149.9|14143.2|12
1690232700000|2023-07-24 21:05:00|14150.6|14143.9|14150.4|14143.7|14150.6|14143.9|14150.4|14143.7|2
1690233000000|2023-07-24 21:10:00|14150.3|14143.6|14150.2|14143.5|14150.3|14143.6|14149.9|14143.2|5
1690233300000|2023-07-24 21:15:00|14150.4|14143.7|14150.5|14143.8|14150.6|14143.9|14149.8|14143.1|6
1690233600000|2023-07-24 21:20:00|14150.6|14143.9|14150.5|14143.8|14151.3|14144.6|14150.3|14143.6|12
1690233900000|2023-07-24 21:25:00|14150.4|14143.7|14150.5|14143.8|14150.5|14143.8|14150.3|14143.6|4
1690234200000|2023-07-24 21:30:00|14150.4|14143.7|14150.3|14143.6|14150.4|14143.7|14150|14143.3|31
1690234500000|2023-07-24 21:35:00|14150.4|14143.7|14150.1|14143.4|14150.9|14144.2|14148.6|14141.9|41
1690234800000|2023-07-24 21:40:00|14150.7|14144|14149.7|14143|14150.8|14144.1|14149.6|14142.9|56
1690235100000|2023-07-24 21:45:00|14149.6|14142.9|14150|14143.3|14150.2|14143.5|14149|14142.3|39
1690235400000|2023-07-24 21:50:00|14149.8|14143.1|14148.6|14141.9|14150.1|14143.4|14144.4|14137.7|116
1690235700000|2023-07-24 21:55:00|14148.3|14141.6|14147.8|14141.1|14150.1|14143.4|14145.1|14138.4|176
1690236000000|2023-07-24 22:00:00|14148.2|14141.5|14148.1|14141.4|14151.2|14144.5|14145.2|14138.6|310
1690236300000|2023-07-24 22:05:00|14147.8|14141.8|14145.1|14142.2|14147.9|14144|14144.7|14140.8|105
1690236600000|2023-07-24 22:10:00|14145|14142.3|14145.9|14143.7|14146.1|14143.7|14144.7|14142.1|140
1690236900000|2023-07-24 22:15:00|14145.6|14143.3|14145|14142.6|14145.6|14143.3|14144.3|14142.2|221
1690237200000|2023-07-24 22:20:00|14145.1|14142.7|14148.3|14145.9|14148.3|14146|14144.4|14142.6|236
1690237500000|2023-07-24 22:25:00|14148.4|14145.8|14148.6|14146.6|14150.7|14148.6|14147.6|14145|206
1690237800000|2023-07-24 22:30:00|14148.5|14146.7|14151.5|14149.6|14151.8|14149.8|14148.5|14146.6|130
1690238100000|2023-07-24 22:35:00|14151.4|14149.7|14154.5|14152.8|14155.4|14153.7|14151.4|14149.5|209
1690238400000|2023-07-24 22:40:00|14153.8|14152.2|14151.5|14149.9|14154.7|14153.1|14151.3|14149.7|154
1690238700000|2023-07-24 22:45:00|14151.4|14149.8|14151.5|14149.8|14152.2|14150.5|14150.5|14148.9|117
1690239000000|2023-07-24 22:50:00|14152|14149.9|14152.1|14150.5|14153.6|14151.9|14151.3|14149.8|154
1690239300000|2023-07-24 22:55:00|14152.2|14150.6|14153.1|14151.5|14153.4|14151.6|14151.3|14150|43
1690239600000|2023-07-24 23:00:00|14153.2|14151.6|14154.4|14153.4|14154.7|14153.7|14152.6|14151.5|138
1690239900000|2023-07-24 23:05:00|14154.5|14153.5|14153.2|14151.6|14154.5|14153.5|14152|14150.6|131
1690240200000|2023-07-24 23:10:00|14153.1|14152.2|14157.7|14156.7|14159.4|14158.4|14153.1|14152.1|173
1690240500000|2023-07-24 23:15:00|14158.1|14157.1|14156|14155|14160.4|14159.4|14155.7|14154.7|110
1690240800000|2023-07-24 23:20:00|14155.9|14154.9|14155.8|14154.8|14156.1|14155.1|14154.8|14153.8|85
1690241100000|2023-07-24 23:25:00|14155.9|14154.9|14157|14156|14157.9|14156.9|14155.8|14154.8|45
1690241400000|2023-07-24 23:30:00|14157.2|14156.2|14159.7|14158.7|14160.1|14159.1|14157.1|14156.1|78
1690241700000|2023-07-24 23:35:00|14159.6|14158.6|14158|14157|14159.8|14158.8|14157|14156|52
1690242000000|2023-07-24 23:40:00|14157.9|14156.9|14156.9|14155.9|14157.9|14156.9|14156|14155|58
1690242300000|2023-07-24 23:45:00|14156.8|14155.8|14155.9|14154.9|14157.9|14156.9|14155.8|14154.8|67
1690242600000|2023-07-24 23:50:00|14156|14155|14155.8|14154.8|14156.3|14155.3|14154.6|14153.6|111
1690242900000|2023-07-24 23:55:00|14155.5|14154.5|14154.9|14153.9|14155.5|14154.5|14151.6|14150.6|115
1690243200000|2023-07-25 00:00:00|14154.7|14153.7|14151.8|14150.8|14160.6|14159.6|14150.7|14149.4|569
1690243500000|2023-07-25 00:05:00|14151.7|14150.7|14155|14154|14156.4|14155.2|14148.8|14147.8|344
1690243800000|2023-07-25 00:10:00|14155.1|14154.1|14158|14157|14158.3|14157.3|14151.6|14150.6|303
1690244100000|2023-07-25 00:15:00|14157.9|14156.9|14158.9|14157.9|14160.2|14159.2|14155.8|14154.8|209
1690244400000|2023-07-25 00:20:00|14159.1|14158.1|14150.9|14149.9|14162.9|14161.9|14148|14147|377
1690244700000|2023-07-25 00:25:00|14151|14150|14151.9|14150.9|14154|14153|14148.6|14147.6|350
1690245000000|2023-07-25 00:30:00|14151.8|14150.8|14149.8|14148.8|14154.7|14153.7|14149.2|14148.2|233
1690245300000|2023-07-25 00:35:00|14149.7|14148.7|14149.3|14148.3|14149.9|14148.9|14145.5|14144.5|226
1690245600000|2023-07-25 00:40:00|14149.2|14148.2|14143.5|14142.5|14150.6|14149.6|14143.2|14142.2|193
1690245900000|2023-07-25 00:45:00|14143.4|14142.4|14140.8|14139.8|14145.1|14144.1|14137.8|14136.8|348
1690246200000|2023-07-25 00:50:00|14140.9|14139.9|14152.5|14151.5|14153.8|14152.8|14139.6|14138.2|706
1690246500000|2023-07-25 00:55:00|14152.4|14151.4|14149.2|14148.2|14154.7|14153.7|14144.6|14143.6|547
1690246800000|2023-07-25 01:00:00|14148.7|14147.7|14145.3|14144.3|14148.7|14147.7|14141.7|14140.4|316
1690247100000|2023-07-25 01:05:00|14145.2|14144.2|14137.7|14136.7|14145.2|14144.2|14136.7|14135.7|272
1690247400000|2023-07-25 01:10:00|14137.8|14136.8|14139|14138|14139.1|14138.1|14132.8|14131.8|273
1690247700000|2023-07-25 01:15:00|14138.9|14137.9|14138.9|14137.9|14140.8|14139.8|14136.8|14135.8|292
1690248000000|2023-07-25 01:20:00|14138.8|14137.8|14137.7|14136.7|14140.9|14139.9|14137.5|14136.5|222
1690248300000|2023-07-25 01:25:00|14137.6|14136.6|14141|14140|14142.6|14141.6|14134.1|14133.1|391
1690248600000|2023-07-25 01:30:00|14141.2|14140.2|14139|14138|14144.9|14143.9|14138.9|14137.9|345
1690248900000|2023-07-25 01:35:00|14138.9|14137.9|14140|14139|14141.1|14140.1|14133.9|14132.9|287
1690249200000|2023-07-25 01:40:00|14140.1|14139.1|14144.1|14143.1|14144.3|14143.3|14139.3|14138.3|237
1690249500000|2023-07-25 01:45:00|14144|14143|14142.9|14141.9|14146.5|14145.5|14142.6|14141.6|260
1690249800000|2023-07-25 01:50:00|14142.6|14141.6|14138|14137|14144.1|14143.1|14138|14137|261
1690250100000|2023-07-25 01:55:00|14137.9|14136.9|14130.4|14129.4|14138.3|14137.3|14129.4|14128.4|393
1690250400000|2023-07-25 02:00:00|14130.2|14129.2|14127.2|14126.2|14130.2|14129.2|14124.9|14123.9|356
1690250700000|2023-07-25 02:05:00|14127.4|14126.4|14128.8|14127.8|14131.2|14130.2|14125.7|14124.7|288
1690251000000|2023-07-25 02:10:00|14128.1|14127.1|14128.9|14127.9|14130.2|14129.2|14124.2|14123.2|299
1690251300000|2023-07-25 02:15:00|14128.8|14127.8|14131.8|14130.8|14134.1|14133.1|14128.8|14127.8|284
1690251600000|2023-07-25 02:20:00|14130.9|14129.9|14126.8|14125.8|14131.9|14130.9|14125.8|14124.8|229
1690251900000|2023-07-25 02:25:00|14126.7|14125.7|14131.6|14130.6|14133.9|14132.9|14125.5|14124.5|292
1690252200000|2023-07-25 02:30:00|14131.5|14130.5|14129.8|14128.8|14131.9|14130.9|14126.6|14125.6|275
1690252500000|2023-07-25 02:35:00|14129.7|14128.7|14128.8|14127.8|14131.9|14130.9|14127.6|14126.6|229
1690252800000|2023-07-25 02:40:00|14128.9|14127.9|14127.7|14126.7|14131.1|14130.1|14126.4|14125.4|186
1690253100000|2023-07-25 02:45:00|14127.8|14126.8|14126|14125|14128|14127|14124.5|14123.5|175
1690253400000|2023-07-25 02:50:00|14125.9|14124.9|14126.9|14125.9|14127.4|14126.4|14122.9|14121.9|200
1690253700000|2023-07-25 02:55:00|14127|14126|14123.7|14122.7|14128.6|14127.6|14123.3|14122.2|270
1690254000000|2023-07-25 03:00:00|14123.6|14122.6|14124.5|14123.5|14127.5|14126.5|14121.1|14120.1|221
1690254300000|2023-07-25 03:05:00|14124.6|14123.6|14126.2|14125.2|14126.3|14125.3|14122|14121|185
1690254600000|2023-07-25 03:10:00|14126.3|14125.3|14126.7|14125.7|14126.8|14125.8|14125|14124|159
1690254900000|2023-07-25 03:15:00|14126.6|14125.6|14128.9|14127.9|14129.8|14128.8|14126.1|14125.1|192
1690255200000|2023-07-25 03:20:00|14129|14128|14131.9|14130.9|14132.6|14131.6|14126.9|14125.9|180
1690255500000|2023-07-25 03:25:00|14132|14131|14134.9|14133.9|14135.8|14134.8|14131.1|14130.1|191
1690255800000|2023-07-25 03:30:00|14134.8|14133.8|14135.9|14134.9|14136.2|14135.2|14133.8|14132.8|129
1690256100000|2023-07-25 03:35:00|14136|14135|14133.8|14132.8|14137.1|14136.1|14133.7|14132.7|138
1690256400000|2023-07-25 03:40:00|14133.9|14132.9|14131.5|14130.5|14135.7|14134.7|14131.1|14130.1|199
1690256700000|2023-07-25 03:45:00|14131.4|14130.4|14129.4|14128.4|14133.3|14132.3|14129.2|14128.2|149
1690257000000|2023-07-25 03:50:00|14129.3|14128.6|14129.3|14128.3|14131.2|14130.3|14127.3|14126.3|138
1690257300000|2023-07-25 03:55:00|14129.2|14128.2|14129.2|14128.2|14130|14129|14127.7|14126.7|148
1690257600000|2023-07-25 04:00:00|14129.3|14128.3|14129.8|14128.8|14131|14130|14129.2|14128.2|142
1690257900000|2023-07-25 04:05:00|14129.7|14128.7|14127.3|14126.3|14130.6|14129.6|14126.9|14125.9|140
1690258200000|2023-07-25 04:10:00|14127.2|14126.2|14128.9|14127.9|14130.6|14129.6|14125.8|14124.8|154
1690258500000|2023-07-25 04:15:00|14128.8|14127.8|14132.7|14131.7|14133.2|14132.2|14128.8|14127.8|137
1690258800000|2023-07-25 04:20:00|14132.8|14131.8|14140.6|14139.6|14140.6|14139.6|14132.8|14131.8|243
1690259100000|2023-07-25 04:25:00|14140.7|14139.7|14139.7|14138.7|14142.9|14141.9|14139.7|14138.7|107
1690259400000|2023-07-25 04:30:00|14139.1|14138.1|14138.8|14137.8|14139.2|14138.2|14137.6|14136.6|119
1690259700000|2023-07-25 04:35:00|14138.7|14137.7|14137.5|14136.8|14139.9|14139.1|14136.9|14135.9|108
1690260000000|2023-07-25 04:40:00|14137.8|14136.9|14140|14139|14140.9|14139.9|14137.8|14136.9|93
1690260300000|2023-07-25 04:45:00|14140.1|14139.1|14142.1|14141.1|14142.1|14141.1|14139.7|14138.7|75
1690260600000|2023-07-25 04:50:00|14142|14141|14145.8|14144.8|14147.7|14146.7|14141.2|14140.2|172
1690260900000|2023-07-25 04:55:00|14145.9|14144.9|14145.4|14144.4|14146.3|14145.3|14144.9|14143.9|89
1690261200000|2023-07-25 05:00:00|14145.5|14144.5|14144.7|14143.7|14145.9|14144.9|14143.8|14142.8|140
1690261500000|2023-07-25 05:05:00|14144.6|14143.6|14144.2|14143.2|14144.7|14143.7|14143.4|14142.4|120
1690261800000|2023-07-25 05:10:00|14144.1|14143.1|14144.8|14143.8|14146.1|14145.1|14143.9|14142.9|71
1690262100000|2023-07-25 05:15:00|14144.5|14143.7|14146.3|14145.3|14147.4|14146.4|14143.7|14143|121
1690262400000|2023-07-25 05:20:00|14146.2|14145.2|14145.9|14144.9|14146.6|14145.6|14144|14143|173
1690262700000|2023-07-25 05:25:00|14146|14145|14145.1|14144.1|14146.3|14145.3|14143.6|14142.6|128
1690263000000|2023-07-25 05:30:00|14145|14144|14146.5|14145.5|14147.8|14146.8|14143.5|14142.5|162
1690263300000|2023-07-25 05:35:00|14146.3|14145.3|14140.9|14139.9|14146.3|14145.3|14139|14138|223
1690263600000|2023-07-25 05:40:00|14141.5|14140.5|14142.8|14141.8|14143.1|14142.1|14139.4|14138.4|229
1690263900000|2023-07-25 05:45:00|14142.9|14141.9|14147.5|14146.5|14148.3|14147.3|14142.3|14141.3|215
1690264200000|2023-07-25 05:50:00|14147.4|14146.4|14146.9|14146.2|14151.6|14150.6|14144.9|14143.9|362
1690264500000|2023-07-25 05:55:00|14147|14146|14141.3|14140.3|14149.3|14148.6|14140|14139|452
1690264800000|2023-07-25 06:00:00|14141.5|14140.5|14149.2|14148.2|14149.7|14148.7|14140.2|14139.2|499
1690265100000|2023-07-25 06:05:00|14149.5|14147.9|14144.1|14143.1|14151.3|14150.3|14142.4|14141.4|357
1690265400000|2023-07-25 06:10:00|14143.5|14142.5|14149.5|14148.5|14151.2|14150.2|14142.2|14141.2|450
1690265700000|2023-07-25 06:15:00|14149.6|14148.6|14146.4|14145.4|14153.5|14152.5|14145.5|14144.5|270
1690266000000|2023-07-25 06:20:00|14146.3|14145.3|14148.3|14147.3|14149.2|14148.2|14144.4|14143.4|238
1690266300000|2023-07-25 06:25:00|14148.1|14147.1|14145.4|14144.4|14148.4|14147.4|14145.1|14144.1|150
1690266600000|2023-07-25 06:30:00|14145.6|14144.6|14147.4|14146.4|14150.1|14149.1|14143.9|14142.9|277
1690266900000|2023-07-25 06:35:00|14147.3|14146.3|14149.2|14148.5|14150.4|14149.4|14146.1|14145.1|255
1690267200000|2023-07-25 06:40:00|14149.1|14148.4|14143.1|14142.1|14150.1|14149.2|14140.5|14139.5|322
1690267500000|2023-07-25 06:45:00|14143|14142|14143.4|14142.4|14144.5|14143.5|14140.9|14139.9|218
1690267800000|2023-07-25 06:50:00|14143.5|14142.5|14146.8|14146.1|14147.5|14146.6|14140.9|14139.9|241
1690268100000|2023-07-25 06:55:00|14146.7|14146|14150|14149|14153.4|14152.4|14142.9|14141.9|369
1690268400000|2023-07-25 07:00:00|14150.4|14149.4|14154.6|14153.6|14155.1|14154.1|14145.5|14144.5|554
1690268700000|2023-07-25 07:05:00|14154.5|14153.5|14154|14153|14156.1|14155.1|14149.5|14148.5|375
1690269000000|2023-07-25 07:10:00|14153.7|14152.7|14151.2|14150.2|14157.2|14156.2|14149.6|14148.6|348
1690269300000|2023-07-25 07:15:00|14151|14150|14154|14153|14158.3|14157.3|14149.9|14148.9|424
1690269600000|2023-07-25 07:20:00|14153.7|14152.7|14148.3|14147.3|14153.8|14152.8|14147.1|14146.1|398
1690269900000|2023-07-25 07:25:00|14148.2|14147.2|14136.8|14135.8|14148.2|14147.2|14134.9|14133.9|432
1690270200000|2023-07-25 07:30:00|14136.7|14135.7|14129.8|14128.8|14137.9|14136.9|14129.3|14128.3|561
1690270500000|2023-07-25 07:35:00|14129.7|14128.7|14128|14127|14134.3|14133.3|14127.9|14126.9|502
1690270800000|2023-07-25 07:40:00|14128.1|14127.1|14133.3|14132.3|14134.1|14132.9|14125.1|14124.1|460
1690271100000|2023-07-25 07:45:00|14133.6|14132.6|14135.4|14134.4|14136.9|14135.9|14132.5|14131.5|249
1690271400000|2023-07-25 07:50:00|14135.1|14134.1|14133.3|14132.3|14137.6|14136.6|14132.8|14131.8|333
1690271700000|2023-07-25 07:55:00|14133.2|14132.2|14137.8|14136.8|14141.4|14139.8|14133|14132|342
1690272000000|2023-07-25 08:00:00|14138.1|14137.1|14142.5|14141.5|14142.6|14141.6|14122.1|14120|1277
1690272300000|2023-07-25 08:05:00|14142.6|14141.6|14138.4|14137.4|14143.7|14142.7|14134.9|14133.9|716
1690272600000|2023-07-25 08:10:00|14138.5|14137.5|14137.4|14136.4|14140.8|14139.8|14136.5|14135.5|375
1690272900000|2023-07-25 08:15:00|14137.3|14136.3|14143|14142|14143.2|14142.2|14134.5|14133.5|432
1690273200000|2023-07-25 08:20:00|14142.9|14141.9|14135.7|14134.7|14144.6|14143.6|14134.2|14133.2|408
1690273500000|2023-07-25 08:25:00|14136|14135|14131.1|14130.1|14137.1|14136.1|14130.8|14129.8|437
1690273800000|2023-07-25 08:30:00|14130.7|14129.7|14128.8|14127.8|14134.8|14133.8|14126.7|14125.7|398
1690274100000|2023-07-25 08:35:00|14128.9|14127.9|14131.2|14130.2|14131.9|14130.9|14125.9|14124.9|461
1690274400000|2023-07-25 08:40:00|14130.9|14129.9|14138.6|14137.6|14138.9|14137.9|14130.4|14129.4|364
1690274700000|2023-07-25 08:45:00|14139.1|14138.1|14133.5|14132.5|14140.4|14139.4|14133.5|14132.5|345
1690275000000|2023-07-25 08:50:00|14133.6|14132.6|14137.9|14136.9|14138.1|14137.1|14131.7|14130.7|316
1690275300000|2023-07-25 08:55:00|14138|14137|14135|14134|14140.1|14139.1|14134.5|14133.5|200
1690275600000|2023-07-25 09:00:00|14134.6|14133.6|14137.1|14136.1|14139.9|14138.9|14133.6|14132.6|343
1690275900000|2023-07-25 09:05:00|14137|14136|14137.7|14136.7|14139.9|14138.9|14134.9|14133.9|252
1690276200000|2023-07-25 09:10:00|14137.6|14136.9|14133.7|14132.7|14138.7|14137.7|14131.5|14130.8|211
1690276500000|2023-07-25 09:15:00|14133.8|14132.8|14132.5|14131.5|14135.9|14134.9|14130.5|14129.5|241
1690276800000|2023-07-25 09:20:00|14132|14131|14135.6|14134.6|14137.3|14136.3|14131.5|14130.5|227
1690277100000|2023-07-25 09:25:00|14135.7|14134.7|14136.9|14135.9|14137.7|14136.7|14134.8|14133.8|155
1690277400000|2023-07-25 09:30:00|14137|14136|14142.7|14141.7|14143.7|14142.7|14136.8|14135.8|271
1690277700000|2023-07-25 09:35:00|14142.6|14141.6|14142.8|14141.8|14143.9|14142.9|14141.4|14140.4|194
1690278000000|2023-07-25 09:40:00|14143.4|14142.4|14145.7|14144.7|14146.6|14145.7|14143.3|14142.3|212
1690278300000|2023-07-25 09:45:00|14145.4|14144.4|14142.4|14141.4|14146.5|14145.5|14141|14140|159
1690278600000|2023-07-25 09:50:00|14142.2|14141.2|14137.3|14136.3|14142.2|14141.2|14135.8|14134.8|192
1690278900000|2023-07-25 09:55:00|14137.4|14136.4|14137.6|14136.6|14139.9|14138.9|14136.6|14135.6|160
1690279200000|2023-07-25 10:00:00|14137.5|14136.5|14140.9|14139.9|14142.3|14141.3|14135.7|14134.7|216
1690279500000|2023-07-25 10:05:00|14140.7|14139.7|14140.3|14139.3|14141.5|14140.5|14136.6|14135.6|173
1690279800000|2023-07-25 10:10:00|14140|14139|14139.3|14138.3|14140.8|14139.8|14138.5|14137.5|155
1690280100000|2023-07-25 10:15:00|14139.4|14138.4|14142|14141|14142.8|14141.8|14138.5|14137.5|197
1690280400000|2023-07-25 10:20:00|14141.7|14140.7|14142.3|14141.3|14143.8|14142.8|14141.3|14140.3|148
1690280700000|2023-07-25 10:25:00|14142.5|14141.5|14141.6|14140.9|14144.7|14143.7|14141.5|14140.4|167
1690281000000|2023-07-25 10:30:00|14141.7|14141|14142.4|14140.4|14142.8|14141.3|14141.4|14139.7|161
1690281300000|2023-07-25 10:35:00|14141.7|14140.7|14142.6|14141.6|14143.2|14141.6|14141.7|14140.4|262
1690281600000|2023-07-25 10:40:00|14142.5|14141.5|14144.5|14142.7|14145.8|14143.4|14141.9|14140.6|179
1690281900000|2023-07-25 10:45:00|14144|14143|14145.7|14143.3|14147.2|14144.6|14142.9|14142|336
1690282200000|2023-07-25 10:50:00|14145.6|14143.9|14143.9|14142|14146.1|14144.2|14142.7|14140|406
1690282500000|2023-07-25 10:55:00|14143.8|14141.9|14145.6|14143.8|14145.9|14144|14143.2|14141.9|356
1690282800000|2023-07-25 11:00:00|14145.3|14143.5|14145.9|14143.9|14146.5|14144.4|14143.2|14141.7|482
1690283100000|2023-07-25 11:05:00|14145.8|14143.5|14152|14151|14152.3|14151.3|14145.1|14143.5|481
1690283400000|2023-07-25 11:10:00|14152.2|14151.2|14155.1|14154.1|14155.4|14154.3|14151.9|14149.2|508
1690283700000|2023-07-25 11:15:00|14155.2|14154.2|14156|14155|14157.2|14155.7|14153.7|14152.1|361
1690284000000|2023-07-25 11:20:00|14156.1|14155.1|14163.8|14162.2|14175.1|14173.1|14155.3|14154.3|1983
1690284300000|2023-07-25 11:25:00|14164|14162.4|14160.8|14159.8|14166.4|14165.7|14158.6|14156.4|676
1690284600000|2023-07-25 11:30:00|14160.9|14159.9|14159|14158.3|14163.2|14161.6|14157.9|14155.2|524
1690284900000|2023-07-25 11:35:00|14158.9|14158.2|14154.8|14154.1|14161.6|14160.9|14154.3|14153.3|310
1690285200000|2023-07-25 11:40:00|14154.9|14154.2|14147.5|14146.8|14155|14154.2|14144.1|14143.1|323
1690285500000|2023-07-25 11:45:00|14147.6|14146.9|14145.6|14144.9|14148.8|14148.1|14144.1|14143.3|388
1690285800000|2023-07-25 11:50:00|14145.5|14144.8|14140.8|14140.1|14145.5|14144.8|14135.4|14134.7|436
1690286100000|2023-07-25 11:55:00|14140.7|14140|14138.6|14137.9|14142.7|14141.7|14138.5|14137.8|199
1690286400000|2023-07-25 12:00:00|14138.7|14138|14136.7|14136|14139.8|14138.9|14130.7|14130|463
1690286700000|2023-07-25 12:05:00|14136.6|14135.9|14132.8|14132.1|14136.9|14136.2|14130.8|14130.1|311
1690287000000|2023-07-25 12:10:00|14132.7|14132|14130.2|14129.2|14132.9|14132.2|14125.8|14125.1|380
1690287300000|2023-07-25 12:15:00|14130.1|14129.1|14131.6|14130.9|14133.6|14132.9|14126.6|14125.9|435
1690287600000|2023-07-25 12:20:00|14130.9|14130.2|14132.7|14132|14133.7|14133|14129.1|14128.2|359
1690287900000|2023-07-25 12:25:00|14132.8|14132.1|14134.2|14133.2|14135.6|14134.1|14132.8|14131.9|297
1690288200000|2023-07-25 12:30:00|14134.1|14133.1|14141.6|14140.9|14141.9|14141.2|14133.3|14132.3|519
1690288500000|2023-07-25 12:35:00|14141.5|14140.8|14134.5|14133.8|14142.6|14141.9|14134.3|14133.6|321
1690288800000|2023-07-25 12:40:00|14134.4|14133.7|14128.1|14127.1|14135.5|14134.8|14123.8|14123.1|351
1690289100000|2023-07-25 12:45:00|14128|14127|14127.1|14126.4|14132|14131.3|14126.6|14125.6|260
1690289400000|2023-07-25 12:50:00|14127.3|14126.3|14125.9|14124.9|14130.2|14129.4|14125.6|14124.7|182
1690289700000|2023-07-25 12:55:00|14125.6|14124.6|14124|14123|14125.8|14124.8|14119.9|14118.9|425
1690290000000|2023-07-25 13:00:00|14124.1|14123.1|14135.5|14134.5|14143|14142.3|14123.1|14122.1|891
1690290300000|2023-07-25 13:05:00|14135.4|14134.4|14134.5|14133.8|14137.5|14136.5|14133.2|14132.2|351
1690290600000|2023-07-25 13:10:00|14134.2|14133.5|14150|14149|14151.1|14150.4|14134.2|14133.4|677
1690290900000|2023-07-25 13:15:00|14150.1|14149.1|14148.9|14147.9|14152.2|14151.4|14145.1|14144.4|595
1690291200000|2023-07-25 13:20:00|14149|14148|14159|14158.3|14160.2|14159.5|14148.4|14147.4|500
1690291500000|2023-07-25 13:25:00|14159.1|14158.4|14155|14154|14160.4|14159.7|14154.8|14152.4|464
1690291800000|2023-07-25 13:30:00|14155.3|14154.3|14145.1|14144.1|14157.6|14156.6|14144.9|14143.9|775
1690292100000|2023-07-25 13:35:00|14145.2|14144.2|14137.2|14136.5|14147|14146|14136|14135|519
1690292400000|2023-07-25 13:40:00|14137.1|14136.4|14124.2|14123.5|14139.6|14138.9|14121.3|14120.6|616
1690292700000|2023-07-25 13:45:00|14124.3|14123.6|14120.9|14120.2|14127.4|14126.6|14120.9|14120.2|581
1690293000000|2023-07-25 13:50:00|14121.1|14120.4|14134.7|14134|14134.8|14134.1|14120.9|14120.2|501
1690293300000|2023-07-25 13:55:00|14134.8|14134.1|14137.2|14133.6|14139.3|14138.3|14131.8|14131.1|504
1690293600000|2023-07-25 14:00:00|14137.4|14133.7|14140.4|14139.4|14155|14151.6|14137.4|14133.7|1116
1690293900000|2023-07-25 14:05:00|14140.5|14139.5|14136.3|14135.3|14140.8|14140.1|14133.7|14133|513
1690294200000|2023-07-25 14:10:00|14136.4|14135.4|14127.6|14126.6|14137.3|14136.6|14122.8|14121.8|591
1690294500000|2023-07-25 14:15:00|14127.5|14126.5|14126.7|14125.7|14128.7|14127.7|14122.7|14121.7|425
1690294800000|2023-07-25 14:20:00|14126.4|14125.4|14131.9|14130.9|14132.7|14131.7|14125|14124|371
1690295100000|2023-07-25 14:25:00|14131.8|14130.8|14134.5|14133.5|14137.1|14136.1|14131.7|14130.7|374
1690295400000|2023-07-25 14:30:00|14134.4|14133.4|14139|14138|14139|14138|14131.2|14130.3|374
1690295700000|2023-07-25 14:35:00|14139.3|14138.3|14125|14124|14139.7|14138.7|14109.3|14108.3|927
1690296000000|2023-07-25 14:40:00|14124.9|14123.9|14124.8|14123.8|14129.4|14128.6|14124.2|14123.2|499
1690296300000|2023-07-25 14:45:00|14125|14124|14122.3|14121.3|14130.5|14129.5|14122.3|14121.3|382
1690296600000|2023-07-25 14:50:00|14122.4|14121.4|14105.2|14104.2|14122.6|14121.6|14102.8|14101.8|764
1690296900000|2023-07-25 14:55:00|14105.4|14104.4|14114.8|14114.1|14116.2|14115.4|14105.4|14104.4|725
1690297200000|2023-07-25 15:00:00|14114.9|14114.2|14112|14111|14115.8|14115|14103.1|14102.1|851
1690297500000|2023-07-25 15:05:00|14111.3|14110.3|14109.1|14108.1|14113.4|14112.5|14102.2|14101.2|502
1690297800000|2023-07-25 15:10:00|14108.6|14107.6|14101.7|14100.7|14108.6|14107.6|14101.6|14100.6|422
1690298100000|2023-07-25 15:15:00|14102|14101|14109.3|14108.3|14109.4|14108.6|14100.7|14100|478
1690298400000|2023-07-25 15:20:00|14109.4|14108.4|14103.5|14102.5|14110|14109|14102.4|14101.5|294
1690298700000|2023-07-25 15:25:00|14104|14103|14104.1|14103.4|14108.5|14107.5|14100.8|14100.1|279
1690299000000|2023-07-25 15:30:00|14104|14103.3|14100.1|14099.4|14105.3|14104.6|14099.6|14098.9|254
1690299300000|2023-07-25 15:35:00|14099.9|14099.2|14098.1|14097.4|14104.7|14103.9|14095.1|14094.2|382
1690299600000|2023-07-25 15:40:00|14098.8|14098.1|14102.2|14101.2|14102.8|14101.8|14094.8|14094.1|252
1690299900000|2023-07-25 15:45:00|14102.3|14101.3|14099.4|14098.4|14106.1|14105.1|14096.6|14095.9|281
1690300200000|2023-07-25 15:50:00|14099.5|14098.5|14094|14093.3|14099.5|14098.5|14093.2|14092.5|211
1690300500000|2023-07-25 15:55:00|14094.1|14093.4|14092.2|14091.5|14096.3|14095.6|14091.5|14090.8|214
1690300800000|2023-07-25 16:00:00|14092.3|14091.6|14087.9|14087.2|14095.4|14094.7|14087.4|14086.7|270
1690301100000|2023-07-25 16:05:00|14088|14087.3|14086.5|14085.8|14090.2|14089.5|14086|14085.3|189
1690301400000|2023-07-25 16:10:00|14086.6|14085.9|14090.2|14089.5|14090.2|14089.5|14085.9|14085.2|167
1690301700000|2023-07-25 16:15:00|14090.4|14089.7|14092.7|14092|14093|14092.3|14088.1|14087.4|170
1690302000000|2023-07-25 16:20:00|14092.6|14091.9|14087.5|14086.8|14093.2|14092.5|14086|14085.3|204
1690302300000|2023-07-25 16:25:00|14087.4|14086.7|14095.4|14094.7|14096.2|14095.5|14087.4|14086.7|201
1690302600000|2023-07-25 16:30:00|14095.6|14094.9|14096.8|14096.1|14097.5|14096.8|14095.3|14094.6|239
1690302900000|2023-07-25 16:35:00|14097|14096.3|14102.4|14101.7|14102.5|14101.8|14096.3|14095.6|191
1690303200000|2023-07-25 16:40:00|14102.3|14101.6|14098.6|14097.9|14102.4|14101.7|14098.4|14097.7|121
1690303500000|2023-07-25 16:45:00|14099|14098.3|14105.1|14104.4|14105.6|14104.9|14098.3|14097.6|210
1690303800000|2023-07-25 16:50:00|14105|14104.3|14105.2|14104.5|14106.3|14105.6|14103.4|14102.7|152
1690304100000|2023-07-25 16:55:00|14105.1|14104.4|14105.8|14105.1|14107.2|14106.5|14104.3|14103.6|168
1690304400000|2023-07-25 17:00:00|14105.9|14105.2|14109.2|14108.5|14110.9|14110.2|14104.2|14103.5|241
1690304700000|2023-07-25 17:05:00|14109.1|14108.4|14110.3|14109.6|14110.4|14109.7|14105.6|14104.9|223
1690305000000|2023-07-25 17:10:00|14110.4|14109.7|14113.2|14112.5|14113.3|14112.6|14109.4|14108.7|149
1690305300000|2023-07-25 17:15:00|14113.1|14112.4|14112.9|14112.2|14114.8|14114.1|14111.1|14110.4|161
1690305600000|2023-07-25 17:20:00|14113|14112.3|14112.4|14111.7|14114.1|14113.4|14112.3|14111.6|136
1690305900000|2023-07-25 17:25:00|14112.2|14111.5|14110.2|14109.5|14113.2|14112.5|14110.2|14109.5|131
1690306200000|2023-07-25 17:30:00|14110.1|14109.4|14112.1|14111.4|14113.1|14112.4|14110.1|14109.4|110
1690306500000|2023-07-25 17:35:00|14112.2|14111.5|14114.1|14113.4|14114.4|14113.7|14111.3|14110.6|128
1690306800000|2023-07-25 17:40:00|14114|14113.3|14112|14111.3|14114.3|14113.6|14110.5|14109.8|78
1690307100000|2023-07-25 17:45:00|14111.9|14111.2|14112.1|14111.4|14114.8|14114.1|14110.2|14109.5|144
1690307400000|2023-07-25 17:50:00|14111.9|14111.2|14113|14112.3|14113.1|14112.4|14111.1|14110.4|96
1690307700000|2023-07-25 17:55:00|14113.1|14112.4|14114.3|14113.6|14117.8|14117.1|14113|14112.3|121
1690308000000|2023-07-25 18:00:00|14114.4|14113.7|14118.3|14117.6|14119.6|14118.9|14114.3|14113.6|129
1690308300000|2023-07-25 18:05:00|14118.5|14117.8|14118.1|14117.4|14119.7|14119|14118|14117.3|82
1690308600000|2023-07-25 18:10:00|14118.2|14117.5|14119.2|14118.5|14119.3|14118.6|14117.1|14116.4|82
1690308900000|2023-07-25 18:15:00|14119.1|14118.4|14119.1|14118.4|14119.9|14119.2|14118.3|14117.6|90
1690309200000|2023-07-25 18:20:00|14119.4|14118.7|14117.5|14116.8|14119.9|14119.2|14117.1|14116.4|110
1690309500000|2023-07-25 18:25:00|14117.4|14116.7|14116.4|14115.7|14118.6|14117.9|14116.2|14115.5|78
1690309800000|2023-07-25 18:30:00|14116|14115.3|14117.1|14116.4|14118.4|14117.7|14114.1|14113.4|85
1690310100000|2023-07-25 18:35:00|14117.4|14116.7|14113.2|14112.5|14118.3|14117.6|14112.7|14112|151
1690310400000|2023-07-25 18:40:00|14113.1|14112.4|14112|14111.3|14115.1|14114.4|14111.4|14110.7|188
1690310700000|2023-07-25 18:45:00|14111.6|14110.9|14102.1|14101.4|14111.9|14111.2|14101.5|14100.8|182
1690311000000|2023-07-25 18:50:00|14102.2|14101.5|14104.1|14103.4|14104.1|14103.4|14098.9|14098.2|179
1690311300000|2023-07-25 18:55:00|14104|14103.3|14104|14103.3|14106.5|14105.8|14101.9|14101.2|260
1690311600000|2023-07-25 19:00:00|14104.4|14103.7|14102.8|14102.1|14104.4|14103.7|14097.9|14097.2|185
1690311900000|2023-07-25 19:05:00|14103|14102.3|14100.1|14099.4|14103.6|14102.9|14100|14099.3|173
1690312200000|2023-07-25 19:10:00|14100|14099.3|14096.3|14095.6|14100.3|14099.6|14096.1|14095.4|135
1690312500000|2023-07-25 19:15:00|14096.2|14095.5|14096.8|14095.8|14097.1|14096.4|14092|14091.3|140
1690312800000|2023-07-25 19:20:00|14096.9|14095.9|14094.4|14093.7|14097.2|14096.5|14094.4|14093.7|93
1690313100000|2023-07-25 19:25:00|14094.5|14093.8|14096.7|14096|14097.6|14096.9|14094.3|14093.6|93
1690313400000|2023-07-25 19:30:00|14096.8|14096.1|14097.4|14096.7|14099.4|14098.7|14096.8|14096.1|72
1690313700000|2023-07-25 19:35:00|14097.2|14096.5|14097.4|14096.7|14097.5|14096.8|14095.6|14094.9|123
1690314000000|2023-07-25 19:40:00|14097.3|14096.6|14098.4|14097.7|14098.8|14097.9|14095.7|14095|133
1690314300000|2023-07-25 19:45:00|14098.5|14097.8|14098.2|14097.5|14098.5|14097.8|14096.3|14095.6|156
1690314600000|2023-07-25 19:50:00|14098.3|14097.6|14097.1|14096.4|14099.5|14098.8|14096.7|14096|104
1690314900000|2023-07-25 19:55:00|14097.3|14096.6|14097.4|14096.7|14098.8|14098.1|14095.9|14095.2|237
1690315200000|2023-07-25 20:00:00|14097.2|14096.5|14091.7|14090.7|14097.3|14096.6|14085.8|14085.1|439
1690315500000|2023-07-25 20:05:00|14091.6|14090.9|14092.5|14091.8|14094|14093|14091.2|14090.4|129
1690315800000|2023-07-25 20:10:00|14092.4|14091.7|14092.3|14091.6|14092.5|14091.8|14086.5|14085.8|188
1690316100000|2023-07-25 20:15:00|14092.4|14091.7|14094.3|14093.6|14095|14094.2|14092.3|14091.6|194
1690316400000|2023-07-25 20:20:00|14094.2|14093.5|14095.5|14094.5|14097.1|14096.1|14093.2|14092.5|211
1690316700000|2023-07-25 20:25:00|14095.6|14094.6|14094.4|14093.4|14095.6|14094.9|14093.2|14092.5|172
1690317000000|2023-07-25 20:30:00|14094.9|14093.2|14096.2|14095.2|14096.8|14095.4|14094.7|14093.2|197
1690317300000|2023-07-25 20:35:00|14096.3|14095.3|14097|14096|14097.4|14096.4|14096.3|14095.3|81
1690317600000|2023-07-25 20:40:00|14097.1|14096.1|14096.4|14095.4|14097.1|14096.1|14095.9|14094.9|61
1690317900000|2023-07-25 20:45:00|14097|14095.5|14097.3|14095.7|14098.2|14097|14096.4|14095.1|150
1690318200000|2023-07-25 20:50:00|14097.4|14095.8|14094|14092.3|14097.9|14096.5|14094|14092.3|209
1690318500000|2023-07-25 20:55:00|14094.6|14090.9|14094.5|14087.8|14095.9|14091.2|14093.4|14086.9|400
1690318800000|2023-07-25 21:00:00|14094.6|14087.9|14102.2|14095.5|14102.2|14095.5|14094.4|14087.7|3
1690319100000|2023-07-25 21:05:00|14108.8|14102.1|14105.5|14098.8|14108.8|14102.1|14105.2|14098.5|85
1690319400000|2023-07-25 21:10:00|14105.6|14098.9|14109.8|14103.1|14110.4|14103.7|14105.3|14098.6|117
1690319700000|2023-07-25 21:15:00|14109.7|14103|14109.6|14102.9|14109.9|14103.2|14109|14102.3|30
1690320000000|2023-07-25 21:20:00|14110|14103.3|14110.8|14104.1|14111|14104.3|14110|14103.3|21
1690320300000|2023-07-25 21:25:00|14110.5|14103.8|14094.2|14087.5|14110.8|14104.1|14093.8|14087.1|65
1690320600000|2023-07-25 21:30:00|14094.3|14087.6|14095.3|14088.6|14108.2|14101.5|14094.2|14087.5|143
1690320900000|2023-07-25 21:35:00|14095.4|14088.7|14095.2|14088.5|14095.5|14088.8|14095.2|14088.5|15
1690321200000|2023-07-25 21:40:00|14095.3|14088.6|14104.2|14097.5|14105.5|14098.8|14095|14088.3|66
1690321500000|2023-07-25 21:45:00|14100.9|14094.2|14097.7|14091|14101.9|14095.2|14097.7|14091|80
1690321800000|2023-07-25 21:50:00|14098|14091.3|14097.8|14091.1|14098.3|14091.6|14097.7|14091|13
1690322100000|2023-07-25 21:55:00|14097.7|14091|14096.5|14089.8|14097.9|14091.2|14096.5|14089.8|27
1690322400000|2023-07-25 22:00:00|14096.4|14089.7|14095.5|14091.5|14097.7|14093.1|14086.1|14082.4|427
1690322700000|2023-07-25 22:05:00|14095.2|14091.8|14097.2|14094.4|14098.2|14095.1|14091.9|14089.3|142
1690323000000|2023-07-25 22:10:00|14097.1|14094.5|14097.1|14094.5|14100.2|14097.3|14095.9|14092.7|227
1690323300000|2023-07-25 22:15:00|14097|14094.4|14097.4|14095.3|14097.7|14095.7|14095.1|14092.4|231
1690323600000|2023-07-25 22:20:00|14097.5|14095.4|14094.8|14092.6|14098.4|14096.5|14094.5|14092.3|174
1690323900000|2023-07-25 22:25:00|14094.9|14092.7|14094.4|14092.3|14095.6|14093.6|14093.7|14091.9|119
1690324200000|2023-07-25 22:30:00|14093.9|14092.1|14090.5|14088.9|14094.7|14092.9|14090.3|14088.7|175
1690324500000|2023-07-25 22:35:00|14090.6|14089|14093.6|14091.9|14094.1|14092.5|14090.3|14088.8|94
1690324800000|2023-07-25 22:40:00|14092.8|14092|14093.7|14092|14094|14092.6|14092.1|14090.5|85
1690325100000|2023-07-25 22:45:00|14093.6|14091.9|14092.4|14090.6|14094.6|14093.1|14092.4|14090.6|88
1690325400000|2023-07-25 22:50:00|14092.6|14090.7|14092.5|14090.6|14093|14091.1|14090.8|14089|108
1690325700000|2023-07-25 22:55:00|14092.4|14090.7|14093.3|14091.6|14093.7|14091.9|14091.7|14090.5|66
1690326000000|2023-07-25 23:00:00|14093.2|14091.5|14092.2|14090.7|14093.4|14091.7|14091.2|14089.6|82
1690326300000|2023-07-25 23:05:00|14092|14091|14093.1|14092.1|14093.5|14092.5|14091.9|14090.6|56
1690326600000|2023-07-25 23:10:00|14093|14092|14093.1|14092.1|14096.1|14095.1|14091.9|14090.9|73
1690326900000|2023-07-25 23:15:00|14093.2|14092.2|14094.6|14093.6|14095.2|14094.2|14092.9|14091.9|65
1690327200000|2023-07-25 23:20:00|14095|14094|14093.1|14092.1|14095.8|14094.8|14092.2|14091.2|51
1690327500000|2023-07-25 23:25:00|14093|14092|14093.3|14092.3|14094.2|14093.2|14092|14091|57
1690327800000|2023-07-25 23:30:00|14093.2|14092.2|14094.2|14093.2|14095.8|14094.8|14092.5|14091.5|88
1690328100000|2023-07-25 23:35:00|14094.1|14093.1|14093.2|14092.2|14095|14094|14093|14092|49
1690328400000|2023-07-25 23:40:00|14093.1|14092.1|14094.1|14093.1|14095|14094|14092.8|14091.8|50
1690328700000|2023-07-25 23:45:00|14094.2|14093.2|14094.2|14093.2|14095.1|14094.1|14092.5|14091.5|121
1690329000000|2023-07-25 23:50:00|14094.3|14093.3|14092.2|14091.2|14094.5|14093.5|14090|14088.8|167
1690329300000|2023-07-25 23:55:00|14092.3|14091.3|14091.9|14090.9|14093.8|14092.8|14090|14088.9|104
1690329600000|2023-07-26 00:00:00|14091.7|14090.7|14089.6|14088.6|14101|14100|14086.1|14085|699
1690329900000|2023-07-26 00:05:00|14089.7|14088.7|14099.3|14098.3|14100.3|14099.1|14086.3|14085.3|431
1690330200000|2023-07-26 00:10:00|14099.2|14098.2|14101.8|14100.8|14104.5|14103.5|14097.2|14096.2|298
1690330500000|2023-07-26 00:15:00|14102.6|14101.6|14099.9|14098.9|14102.6|14101.6|14097.6|14096.6|257
1690330800000|2023-07-26 00:20:00|14100|14099|14100|14099|14105.5|14104.5|14099.9|14098.9|227
1690331100000|2023-07-26 00:25:00|14099.9|14098.9|14098.9|14097.9|14101.1|14100.1|14097.8|14096.8|134
1690331400000|2023-07-26 00:30:00|14098.8|14097.8|14103.8|14102.8|14106.3|14105.3|14098.8|14097.8|220
1690331700000|2023-07-26 00:35:00|14103.9|14102.9|14105.1|14104.1|14107.1|14106.1|14100|14099|199
1690332000000|2023-07-26 00:40:00|14105.2|14104.2|14105.1|14104.1|14105.4|14104.4|14101.2|14100.2|201
1690332300000|2023-07-26 00:45:00|14105|14104|14102.1|14101.1|14105.5|14104.5|14097.7|14096.7|226
1690332600000|2023-07-26 00:50:00|14102.2|14101.2|14104.8|14103.8|14107.9|14107.1|14099.9|14098.9|445
1690332900000|2023-07-26 00:55:00|14104.9|14103.9|14109.5|14108.5|14110.8|14109.8|14102.9|14101.9|287
1690333200000|2023-07-26 01:00:00|14109.8|14108.8|14105.7|14104.7|14110.6|14109.6|14104.1|14103.1|235
1690333500000|2023-07-26 01:05:00|14105.6|14104.6|14107.3|14106.3|14108.5|14107.5|14105.3|14104.3|159
1690333800000|2023-07-26 01:10:00|14107.9|14106.9|14102.1|14101.1|14108.1|14107.1|14102.1|14101.1|191
1690334100000|2023-07-26 01:15:00|14101.7|14100.7|14103.2|14102.2|14105|14104|14101.5|14100.2|283
1690334400000|2023-07-26 01:20:00|14103.1|14102.1|14110|14109|14110.6|14109.6|14101.7|14100.7|224
1690334700000|2023-07-26 01:25:00|14109.9|14108.9|14109.8|14108.8|14111.2|14110.2|14109|14108|163
1690335000000|2023-07-26 01:30:00|14109.7|14108.7|14109.9|14108.9|14111.5|14110.5|14106.5|14105.5|524
1690335300000|2023-07-26 01:35:00|14109.8|14108.8|14110.5|14109.5|14112.7|14111.7|14109.8|14108.8|272
1690335600000|2023-07-26 01:40:00|14110.6|14109.6|14114.7|14113.7|14115.4|14114.4|14107.5|14106.5|230
1690335900000|2023-07-26 01:45:00|14114.8|14113.8|14117.5|14116.5|14118.5|14117.5|14113.6|14112.6|267
1690336200000|2023-07-26 01:50:00|14117.2|14116.2|14117.7|14116.7|14119|14118|14113.7|14112.7|252
1690336500000|2023-07-26 01:55:00|14117.5|14116.5|14116.4|14115.4|14117.6|14116.7|14116.2|14115.2|120
1690336800000|2023-07-26 02:00:00|14116.3|14115.3|14114.4|14113.4|14118.1|14117.1|14112.1|14110.8|211
1690337100000|2023-07-26 02:05:00|14114.3|14113.3|14112.6|14111.6|14116|14115|14112.4|14111.4|141
1690337400000|2023-07-26 02:10:00|14112.5|14111.5|14110.6|14109.6|14113.7|14112.7|14109.5|14108.8|129
1690337700000|2023-07-26 02:15:00|14110.7|14109.7|14106.2|14105.2|14110.8|14109.7|14105.8|14104.8|193
1690338000000|2023-07-26 02:20:00|14106.1|14105.1|14104.9|14103.9|14106.4|14105.4|14104|14103|157
1690338300000|2023-07-26 02:25:00|14105|14104|14106.6|14105.6|14107|14106.3|14104|14103|92
1690338600000|2023-07-26 02:30:00|14106.5|14105.5|14108.6|14107.6|14109.8|14108.8|14106.5|14105.5|109
1690338900000|2023-07-26 02:35:00|14108.7|14107.7|14109.6|14108.9|14110.7|14110|14108.7|14107.7|94
1690339200000|2023-07-26 02:40:00|14110|14109.3|14109.9|14108.9|14112|14111|14108.7|14107.7|141
1690339500000|2023-07-26 02:45:00|14109.8|14108.8|14109.3|14108.3|14112.2|14111.2|14108.8|14107.8|144
1690339800000|2023-07-26 02:50:00|14109|14108|14104.1|14103.1|14109.4|14108.4|14103|14102|159
1690340100000|2023-07-26 02:55:00|14104|14103|14103.8|14102.8|14104.5|14103.6|14102.5|14101.5|159
1690340400000|2023-07-26 03:00:00|14103.7|14102.7|14104.9|14103.9|14108.5|14107.5|14102.8|14101.8|162
1690340700000|2023-07-26 03:05:00|14105.1|14104.1|14105.8|14104.8|14106|14105|14103.8|14102.8|91
1690341000000|2023-07-26 03:10:00|14105.7|14104.7|14106.7|14105.7|14107.4|14106.4|14104.9|14103.9|84
1690341300000|2023-07-26 03:15:00|14106.6|14105.9|14108.7|14107.7|14109.8|14108.8|14105.9|14104.9|99
1690341600000|2023-07-26 03:20:00|14108.8|14107.8|14109.3|14108.3|14109.7|14108.8|14108.3|14107.4|90
1690341900000|2023-07-26 03:25:00|14109.4|14108.4|14107.6|14106.6|14109.4|14108.4|14107.4|14106.4|123
1690342200000|2023-07-26 03:30:00|14107.7|14106.7|14105.7|14104.7|14107.7|14106.7|14105.5|14104.6|97
1690342500000|2023-07-26 03:35:00|14105.6|14104.6|14103.7|14102.7|14105.7|14104.7|14102.5|14101.5|132
1690342800000|2023-07-26 03:40:00|14103.6|14102.6|14102.7|14101.7|14104.9|14104.1|14101.3|14100.3|105
1690343100000|2023-07-26 03:45:00|14102.9|14101.9|14103.8|14102.8|14104|14103|14102|14101|116
1690343400000|2023-07-26 03:50:00|14103.7|14102.7|14102.9|14101.9|14104.9|14103.9|14102.6|14101.6|99
1690343700000|2023-07-26 03:55:00|14103|14102|14098.9|14097.9|14103|14102|14097.7|14096.7|133
1690344000000|2023-07-26 04:00:00|14099|14098|14099.7|14098.7|14101|14100|14097.7|14096.7|103
1690344300000|2023-07-26 04:05:00|14099.6|14098.9|14100.3|14099.3|14101.9|14100.9|14098.6|14097.6|125
1690344600000|2023-07-26 04:10:00|14100.5|14099.5|14102.9|14101.9|14103.8|14102.8|14100.3|14099.3|103
1690344900000|2023-07-26 04:15:00|14102.8|14101.8|14102.6|14101.6|14103.2|14102.2|14098.3|14097.3|155
1690345200000|2023-07-26 04:20:00|14102.7|14101.7|14101.6|14100.6|14103.4|14102.4|14100.3|14099.3|86
1690345500000|2023-07-26 04:25:00|14101.7|14100.7|14105.8|14104.8|14107.8|14106.8|14101|14100|131
1690345800000|2023-07-26 04:30:00|14105.9|14104.9|14107.9|14106.9|14108.9|14107.9|14105.9|14104.9|101
1690346100000|2023-07-26 04:35:00|14108|14107|14108.1|14107.1|14109.1|14108.1|14107.7|14106.7|82
1690346400000|2023-07-26 04:40:00|14108.2|14107.2|14107.9|14106.9|14110.2|14109.2|14107.9|14106.9|122
1690346700000|2023-07-26 04:45:00|14107.7|14106.7|14107.6|14106.9|14108|14107|14106.8|14105.8|81
1690347000000|2023-07-26 04:50:00|14107.7|14107|14107.7|14106.7|14108.8|14107.8|14106.8|14105.8|95
1690347300000|2023-07-26 04:55:00|14107.6|14106.6|14104.9|14103.9|14107.8|14106.8|14104.8|14103.8|87
1690347600000|2023-07-26 05:00:00|14104.8|14104.1|14103.9|14102.9|14105|14104.1|14103.5|14102.5|87
1690347900000|2023-07-26 05:05:00|14103.8|14102.8|14104.9|14103.9|14104.9|14103.9|14102.3|14101.3|70
1690348200000|2023-07-26 05:10:00|14105.4|14104.4|14101.9|14100.9|14105.5|14104.5|14100.7|14099.7|80
1690348500000|2023-07-26 05:15:00|14102|14101|14102.1|14101.1|14103.2|14102.2|14100.3|14099.3|79
1690348800000|2023-07-26 05:20:00|14102.2|14101.2|14104|14103|14105.2|14104.2|14101.9|14100.9|50
1690349100000|2023-07-26 05:25:00|14103.8|14102.8|14108|14107|14108.9|14107.9|14103.6|14102.6|77
1690349400000|2023-07-26 05:30:00|14107.9|14106.9|14108.2|14107.2|14109|14108|14106|14105|124
1690349700000|2023-07-26 05:35:00|14108.1|14107.1|14105|14104|14108.9|14107.9|14103.7|14102.7|73
1690350000000|2023-07-26 05:40:00|14104.9|14103.9|14101.9|14100.9|14105.1|14104.1|14100.8|14099.8|183
1690350300000|2023-07-26 05:45:00|14102|14101|14101.1|14100.1|14102.4|14101.4|14099.7|14098.7|157
1690350600000|2023-07-26 05:50:00|14101.2|14100.2|14105.2|14104.2|14105.4|14104.4|14101.2|14100.2|142
1690350900000|2023-07-26 05:55:00|14105|14104.3|14095.9|14094.9|14105.9|14104.9|14093.6|14092.6|252
1690351200000|2023-07-26 06:00:00|14096|14095|14096.4|14095.4|14098.1|14097.1|14094.3|14093.3|321
1690351500000|2023-07-26 06:05:00|14096.3|14095.3|14095.4|14094.4|14098.4|14097.4|14094.6|14093.6|272
1690351800000|2023-07-26 06:10:00|14095.5|14094.5|14090.1|14089.4|14095.6|14094.6|14087.9|14086.9|208
1690352100000|2023-07-26 06:15:00|14090|14089.3|14089.3|14088.3|14093.6|14092.6|14086.9|14085.9|268
1690352400000|2023-07-26 06:20:00|14089.2|14088.2|14083.6|14082.6|14089.2|14088.2|14081.7|14080.7|333
1690352700000|2023-07-26 06:25:00|14084.3|14083.3|14068.7|14067.7|14085.1|14084.1|14066.3|14065.3|415
1690353000000|2023-07-26 06:30:00|14067.8|14066.8|14070.9|14069.9|14071.8|14070.8|14061|14060|562
1690353300000|2023-07-26 06:35:00|14071|14070|14064.7|14063.7|14071.3|14070.3|14061.1|14060.1|354
1690353600000|2023-07-26 06:40:00|14064.6|14063.6|14070.9|14069.9|14072.1|14071.1|14061.2|14060.2|355
1690353900000|2023-07-26 06:45:00|14070.8|14069.8|14066.3|14065.3|14071.8|14070.7|14064.2|14063.2|445
1690354200000|2023-07-26 06:50:00|14066|14065|14070.4|14069.4|14071.2|14070.2|14063.5|14062.5|403
1690354500000|2023-07-26 06:55:00|14070.7|14069.7|14070|14069|14075.2|14074.2|14069.8|14068.8|339
1690354800000|2023-07-26 07:00:00|14069.9|14068.9|14073.8|14072.8|14076|14075|14065.9|14064.9|736
1690355100000|2023-07-26 07:05:00|14074.4|14073.4|14070.2|14069.2|14074.9|14073.9|14067.5|14066.5|470
1690355400000|2023-07-26 07:10:00|14070.5|14069.5|14076.5|14075.5|14079.3|14078.3|14069.6|14068.6|457
1690355700000|2023-07-26 07:15:00|14076.3|14075.3|14072.7|14071.7|14078.2|14077.5|14070.5|14069.5|483
1690356000000|2023-07-26 07:20:00|14072.8|14071.8|14075.6|14074.6|14079.3|14078.3|14070.3|14069.3|477
1690356300000|2023-07-26 07:25:00|14075.8|14074.8|14073|14072|14078.9|14077.9|14068.7|14067.7|447
1690356600000|2023-07-26 07:30:00|14072.9|14071.9|14067.6|14066.6|14076.4|14075.4|14066.7|14065.7|534
1690356900000|2023-07-26 07:35:00|14067.7|14066.7|14067.6|14066.6|14072.6|14071.9|14065.7|14064.7|533
1690357200000|2023-07-26 07:40:00|14067.5|14066.5|14070.6|14069.6|14076.2|14075.5|14066.9|14065.9|454
1690357500000|2023-07-26 07:45:00|14070.5|14069.5|14071|14070|14073.6|14072.6|14063.8|14062.8|478
1690357800000|2023-07-26 07:50:00|14071.2|14070.2|14067|14066|14072.5|14071.5|14064.7|14063.7|431
1690358100000|2023-07-26 07:55:00|14067.1|14066.1|14066.3|14065.3|14069.5|14068.5|14065.6|14064.6|451
1690358400000|2023-07-26 08:00:00|14066.1|14065.4|14069.2|14068.2|14071|14070|14064.9|14063.9|421
1690358700000|2023-07-26 08:05:00|14069.1|14068.1|14053.7|14052.7|14069.2|14068.2|14047|14045.4|709
1690359000000|2023-07-26 08:10:00|14053.2|14052.2|14051.2|14050.2|14058.5|14057.5|14050.8|14049.8|460
1690359300000|2023-07-26 08:15:00|14051|14050|14052.1|14051.1|14056.7|14055.7|14050.8|14049.8|419
1690359600000|2023-07-26 08:20:00|14051.9|14050.9|14043.9|14042.9|14051.9|14050.9|14039.8|14038.8|656
1690359900000|2023-07-26 08:25:00|14043.7|14042.7|14038.5|14037.5|14046.2|14045.2|14036.5|14035.5|543
1690360200000|2023-07-26 08:30:00|14038.3|14037.3|14030.3|14029.3|14039.6|14038.6|14029.3|14028.3|574
1690360500000|2023-07-26 08:35:00|14030.4|14029.4|14029.5|14028.5|14033.4|14032.4|14027.7|14027|323
1690360800000|2023-07-26 08:40:00|14029.6|14028.6|14032.5|14031.5|14034.8|14033.8|14029.6|14028.6|353
1690361100000|2023-07-26 08:45:00|14032.6|14031.6|14036.2|14035.2|14037.6|14036.6|14031|14030.3|339
1690361400000|2023-07-26 08:50:00|14036.1|14035.1|14040.9|14039.9|14042.2|14041.2|14035.6|14034.6|268
1690361700000|2023-07-26 08:55:00|14040.8|14039.8|14034.5|14033.5|14041.1|14040.1|14028.9|14027.9|354
1690362000000|2023-07-26 09:00:00|14034.4|14033.4|14029.4|14028.7|14035.8|14034.8|14029.3|14028.6|259
1690362300000|2023-07-26 09:05:00|14029.3|14028.6|14032.4|14031.4|14035.6|14034.6|14029.3|14028.6|314
1690362600000|2023-07-26 09:10:00|14032.2|14031.2|14031|14030|14035.3|14034.3|14030.6|14029.6|324
1690362900000|2023-07-26 09:15:00|14031.1|14030.1|14034.5|14033.8|14038.7|14037.7|14030.7|14029.7|334
1690363200000|2023-07-26 09:20:00|14034.6|14033.9|14030.1|14029.1|14036.1|14035.1|14029.5|14028.5|300
1690363500000|2023-07-26 09:25:00|14029.6|14028.6|14028.3|14027.3|14029.6|14028.6|14024.2|14023.2|324
1690363800000|2023-07-26 09:30:00|14028.4|14027.4|14029.2|14028.2|14032.4|14031.4|14028|14027|218
1690364100000|2023-07-26 09:35:00|14029.3|14028.3|14033.2|14032.2|14034.4|14033.5|14028.3|14027.3|370
1690364400000|2023-07-26 09:40:00|14032.7|14031.7|14038.5|14037.8|14040.1|14039.1|14032.4|14031.4|295
1690364700000|2023-07-26 09:45:00|14038.3|14037.6|14038.8|14038.1|14040.2|14039.3|14036.1|14035.4|286
1690365000000|2023-07-26 09:50:00|14038.7|14038|14033.5|14032.5|14038.7|14038|14032|14031|321
1690365300000|2023-07-26 09:55:00|14033.7|14032.7|14033.2|14032.2|14035.2|14034.5|14031.3|14030.3|257
1690365600000|2023-07-26 10:00:00|14033.1|14032.1|14028.5|14027.8|14033.5|14032.7|14028.5|14027.7|270
1690365900000|2023-07-26 10:05:00|14028.4|14027.7|14035.3|14034.3|14035.3|14034.3|14026|14025|254
1690366200000|2023-07-26 10:10:00|14035.4|14034.4|14035.2|14034.2|14038.3|14037.3|14034.4|14033.4|245
1690366500000|2023-07-26 10:15:00|14035.3|14034.3|14036.8|14035.8|14039.1|14038.1|14035.1|14034.1|267
1690366800000|2023-07-26 10:20:00|14036.9|14035.9|14040.9|14039.9|14041.2|14040.2|14036.1|14035.1|198
1690367100000|2023-07-26 10:25:00|14040.4|14039.4|14039|14038.3|14041.4|14040.7|14038.8|14038.1|203
1690367400000|2023-07-26 10:30:00|14038.8|14038.1|14034.1|14033.4|14039.4|14038.5|14034.1|14033.4|183
1690367700000|2023-07-26 10:35:00|14033.9|14033.2|14042.4|14041.7|14043.8|14043.1|14033.2|14032.2|310
1690368000000|2023-07-26 10:40:00|14042.5|14041.8|14044.4|14043.7|14044.9|14044.2|14041.3|14040.6|212
1690368300000|2023-07-26 10:45:00|14044.5|14043.5|14039.8|14038.8|14044.9|14044.2|14039.6|14038.8|161
1690368600000|2023-07-26 10:50:00|14039.3|14038.3|14036.4|14035.4|14041.2|14040.5|14036.3|14035.3|205
1690368900000|2023-07-26 10:55:00|14036.1|14035.1|14039.4|14038.4|14040|14039|14036.1|14035.1|182
1690369200000|2023-07-26 11:00:00|14039.3|14038.3|14035.9|14035.2|14040.5|14039.5|14033.3|14032.3|249
1690369500000|2023-07-26 11:05:00|14035.8|14035.1|14032.4|14031.4|14037.3|14036.6|14028.4|14027.4|290
1690369800000|2023-07-26 11:10:00|14032.5|14031.5|14028.6|14027.6|14035.1|14034.2|14027.4|14026.4|269
1690370100000|2023-07-26 11:15:00|14028.5|14027.5|14030.3|14029.6|14032.6|14031.9|14027.3|14026.3|241
1690370400000|2023-07-26 11:20:00|14029.8|14029.1|14034.3|14033.6|14035.3|14034.6|14026.9|14025.9|214
1690370700000|2023-07-26 11:25:00|14034.4|14033.7|14034.1|14033.1|14036.5|14035.8|14032.7|14032|187
1690371000000|2023-07-26 11:30:00|14034.2|14033.2|14029.6|14028.6|14036.6|14035.9|14029.4|14028.4|244
1690371300000|2023-07-26 11:35:00|14029.5|14028.5|14021.6|14020.9|14030.6|14029.9|14018.4|14016.9|329
1690371600000|2023-07-26 11:40:00|14021.5|14020.8|14022.4|14021.4|14023.7|14023|14018.7|14017.7|345
1690371900000|2023-07-26 11:45:00|14022.1|14021.1|14025.4|14024.4|14030.7|14029.7|14022.1|14021.1|307
1690372200000|2023-07-26 11:50:00|14025.5|14024.5|14031.9|14030.9|14032.4|14031.4|14025.2|14024.3|297
1690372500000|2023-07-26 11:55:00|14031.8|14030.8|14038.1|14037.4|14038.9|14038.2|14031.7|14030.7|261
1690372800000|2023-07-26 12:00:00|14038|14037.3|14043.5|14042.8|14046|14045|14036.7|14035.7|340
1690373100000|2023-07-26 12:05:00|14043.3|14042.6|14042|14041.3|14044.2|14043.5|14037.3|14036.3|458
1690373400000|2023-07-26 12:10:00|14041.9|14041.2|14037.3|14036.3|14043.9|14043.2|14037.3|14036.3|325
1690373700000|2023-07-26 12:15:00|14037.2|14036.2|14040.2|14039.5|14041|14040.3|14033|14032.3|260
1690374000000|2023-07-26 12:20:00|14039.8|14039.1|14037.6|14036.6|14045.4|14044.7|14036.3|14035.3|439
1690374300000|2023-07-26 12:25:00|14037.7|14036.7|14035.4|14034.4|14038.7|14037.8|14034.2|14033.2|367
1690374600000|2023-07-26 12:30:00|14035.6|14034.6|14026.8|14025.8|14036.8|14035.8|14026.5|14025.5|410
1690374900000|2023-07-26 12:35:00|14026.7|14025.7|14027.6|14026.6|14029.9|14029.2|14024.5|14023.5|459
1690375200000|2023-07-26 12:40:00|14027.5|14026.5|14030.7|14029.7|14032.6|14031.6|14026.4|14025.4|382
1690375500000|2023-07-26 12:45:00|14030.4|14029.4|14026.2|14025.2|14030.4|14029.4|14021.5|14020.5|380
1690375800000|2023-07-26 12:50:00|14026.1|14025.1|14025.4|14024.4|14029.5|14028.5|14016|14015|493
1690376100000|2023-07-26 12:55:00|14025.5|14024.5|14025.2|14024.5|14030.3|14029.6|14023.3|14022.3|443
1690376400000|2023-07-26 13:00:00|14025.5|14024.8|14035.1|14034.1|14036|14035|14025|14024.3|491
1690376700000|2023-07-26 13:05:00|14034.7|14033.7|14031.7|14030.7|14037.8|14036.8|14028.7|14027.7|398
1690377000000|2023-07-26 13:10:00|14031.4|14030.4|14032.6|14031.6|14033|14032|14029.3|14028.3|405
1690377300000|2023-07-26 13:15:00|14032.5|14031.5|14030.7|14029.7|14034.9|14034.2|14029.8|14028.8|391
1690377600000|2023-07-26 13:20:00|14030.8|14029.8|14031.5|14030.5|14036.8|14035.8|14030|14029|455
1690377900000|2023-07-26 13:25:00|14031.4|14030.4|14034.9|14033.9|14036.4|14035.4|14030.5|14029.5|463
1690378200000|2023-07-26 13:30:00|14034.8|14033.8|14037.9|14036.9|14040|14039.3|14029.4|14028.4|667
1690378500000|2023-07-26 13:35:00|14038|14037|14036.2|14035.2|14039.8|14038.8|14032.6|14031.6|594
1690378800000|2023-07-26 13:40:00|14036.4|14035.4|14042.8|14041.8|14044.6|14043.9|14034.4|14033.4|530
1690379100000|2023-07-26 13:45:00|14043.1|14042.1|14048.8|14047.8|14054.6|14053.8|14042.8|14041.8|558
1690379400000|2023-07-26 13:50:00|14049.2|14048.2|14046.9|14045.9|14054.8|14053.9|14045.4|14044.7|454
1690379700000|2023-07-26 13:55:00|14047.1|14046.1|14046.2|14043.5|14052.4|14051.4|14045.2|14043.5|533
1690380000000|2023-07-26 14:00:00|14046.3|14043.6|14031|14030|14047.6|14044.6|14030.2|14029.2|952
1690380300000|2023-07-26 14:05:00|14031.1|14030.1|14034|14033|14035.2|14034.2|14024.1|14023.1|780
1690380600000|2023-07-26 14:10:00|14033.9|14032.9|14036.8|14036.1|14040.3|14039.3|14028.6|14027.6|497
1690380900000|2023-07-26 14:15:00|14036.7|14036|14047.1|14046.1|14047.1|14046.4|14036.7|14036|525
1690381200000|2023-07-26 14:20:00|14047.2|14046.2|14049.9|14048.9|14053.4|14052.7|14046.7|14045.7|435
1690381500000|2023-07-26 14:25:00|14049.8|14048.8|14049.1|14048.4|14054.8|14054.1|14047.9|14047.2|445
1690381800000|2023-07-26 14:30:00|14049.5|14048.8|14051.7|14051|14056.8|14055.8|14045.8|14044.8|560
1690382100000|2023-07-26 14:35:00|14051.6|14050.9|14047.3|14046.6|14054.2|14053.5|14044.7|14044|334
1690382400000|2023-07-26 14:40:00|14047|14046.3|14042.2|14041.2|14048.7|14048|14038.7|14038|330
1690382700000|2023-07-26 14:45:00|14042.1|14041.1|14040.4|14039.7|14047.7|14046.7|14037.1|14036.1|484
1690383000000|2023-07-26 14:50:00|14040.2|14039.5|14033.6|14032.9|14043.2|14042.2|14031.4|14030.4|501
1690383300000|2023-07-26 14:55:00|14033.5|14032.8|14037.5|14036.5|14041.8|14041.1|14031.2|14030.2|527
1690383600000|2023-07-26 15:00:00|14037.4|14036.7|14039.9|14039.2|14042.9|14042.1|14035.9|14034.9|523
1690383900000|2023-07-26 15:05:00|14040.2|14039.5|14043.9|14043.2|14048.4|14047.4|14039.8|14039.1|490
1690384200000|2023-07-26 15:10:00|14044.1|14043.4|14038.2|14037.2|14046.1|14045.1|14038.2|14037.2|428
1690384500000|2023-07-26 15:15:00|14037.7|14036.7|14035.7|14034.7|14037.7|14036.7|14031.5|14030.8|415
1690384800000|2023-07-26 15:20:00|14035.6|14034.6|14036.4|14035.4|14037.4|14036.4|14033.9|14032.9|392
1690385100000|2023-07-26 15:25:00|14036.6|14035.6|14036.4|14035.4|14037.6|14036.6|14033.2|14032.3|285
1690385400000|2023-07-26 15:30:00|14036.2|14035.2|14038.6|14037.6|14039.8|14038.8|14034.8|14033.8|255
1690385700000|2023-07-26 15:35:00|14038.5|14037.5|14036.4|14035.4|14040.3|14039.3|14034.8|14033.8|210
1690386000000|2023-07-26 15:40:00|14037.1|14036.1|14039.4|14038.4|14040.7|14039.9|14034.3|14033.3|199
1690386300000|2023-07-26 15:45:00|14039.7|14039|14040.5|14039.5|14042.1|14041.1|14038.5|14037.5|134
1690386600000|2023-07-26 15:50:00|14040.4|14039.4|14040.1|14039.4|14042.1|14041.4|14038.1|14037.1|177
1690386900000|2023-07-26 15:55:00|14040.4|14039.7|14042|14041.3|14043.7|14042.7|14039.8|14039.1|194
1690387200000|2023-07-26 16:00:00|14042.2|14041.2|14044.3|14043.3|14045.3|14044.5|14041.9|14040.9|145
1690387500000|2023-07-26 16:05:00|14044.4|14043.4|14043.7|14043|14045.2|14044.3|14042.9|14042|145
1690387800000|2023-07-26 16:10:00|14043.8|14043.1|14044.8|14043.8|14045|14044|14043.6|14042.9|98
1690388100000|2023-07-26 16:15:00|14044.9|14043.9|14045.9|14045.2|14047.7|14046.9|14044.2|14043.2|200
1690388400000|2023-07-26 16:20:00|14046.5|14045.8|14050.5|14049.8|14050.6|14049.9|14045.1|14044.4|107
1690388700000|2023-07-26 16:25:00|14050.6|14049.9|14051.4|14050.7|14051.6|14050.8|14050.4|14049.6|85
1690389000000|2023-07-26 16:30:00|14051.5|14050.8|14057.5|14056.5|14058.5|14057.8|14051.4|14050.7|161
1690389300000|2023-07-26 16:35:00|14057.6|14056.6|14058.2|14057.5|14059.5|14058.5|14056.6|14055.6|152
1690389600000|2023-07-26 16:40:00|14058.3|14057.6|14059.1|14058.4|14059.2|14058.5|14056.7|14056|86
1690389900000|2023-07-26 16:45:00|14058.9|14058.2|14063.1|14062.4|14064.1|14063.4|14058.6|14057.9|196
1690390200000|2023-07-26 16:50:00|14063.3|14062.3|14064.9|14064.2|14065|14064.3|14061.3|14060.3|107
1690390500000|2023-07-26 16:55:00|14065|14064.3|14062.1|14061.4|14065.5|14064.8|14061.7|14061|89
1690390800000|2023-07-26 17:00:00|14062.2|14061.5|14063.9|14062.9|14065.2|14064.5|14062.2|14061.2|146
1690391100000|2023-07-26 17:05:00|14063.8|14062.8|14066|14065|14066.6|14065.6|14063.8|14062.8|121
1690391400000|2023-07-26 17:10:00|14065.9|14064.9|14069|14068|14070.1|14069.1|14065.1|14064.1|130
1690391700000|2023-07-26 17:15:00|14069.1|14068.1|14069|14068.3|14069.1|14068.4|14067.8|14066.8|52
1690392000000|2023-07-26 17:20:00|14068.9|14068.2|14062.6|14061.6|14068.9|14068.2|14061.4|14060.4|113
1690392300000|2023-07-26 17:25:00|14062.5|14061.5|14060.6|14059.6|14062.7|14061.7|14055.1|14054.4|181
1690392600000|2023-07-26 17:30:00|14060.5|14059.5|14060.2|14059.2|14061.6|14060.6|14055.8|14054.8|217
1690392900000|2023-07-26 17:35:00|14060.3|14059.3|14059.4|14058.7|14061.8|14061.1|14058.6|14057.9|155
1690393200000|2023-07-26 17:40:00|14059.3|14058.6|14056.4|14055.7|14059.4|14058.7|14056.4|14055.5|61
1690393500000|2023-07-26 17:45:00|14055.6|14054.6|14050.5|14049.8|14055.6|14054.7|14050.4|14049.7|179
1690393800000|2023-07-26 17:50:00|14050.4|14049.7|14053.8|14052.8|14054.3|14053.6|14049.7|14049|149
1690394100000|2023-07-26 17:55:00|14053.7|14052.7|14056.5|14050.5|14058.3|14055.8|14051.1|14050.1|499
1690394400000|2023-07-26 18:00:00|14057.2|14051.2|14048.4|14046.4|14070.1|14064.1|14036|14033.4|1878
1690394700000|2023-07-26 18:05:00|14048.3|14046.5|14047.1|14045.5|14048.6|14047.1|14038.8|14036.8|1370
1690395000000|2023-07-26 18:10:00|14047.2|14045.6|14046|14045|14048.7|14047.3|14040.4|14038.9|1049
1690395300000|2023-07-26 18:15:00|14046.1|14045.1|14052.1|14050.4|14056.3|14054.7|14043.3|14041.8|785
1690395600000|2023-07-26 18:20:00|14052|14050.3|14060.3|14058.7|14062.9|14061.3|14049.6|14048.5|850
1690395900000|2023-07-26 18:25:00|14060.4|14059.4|14065.2|14064.2|14068.6|14067.3|14059.6|14058.1|947
1690396200000|2023-07-26 18:30:00|14065.5|14064|14058.9|14057.2|14070.9|14069.3|14051.3|14049.6|1798
1690396500000|2023-07-26 18:35:00|14059|14057.1|14029.6|14027.6|14059|14057.1|14028.4|14026.9|2897
1690396800000|2023-07-26 18:40:00|14029.5|14028|14015.6|14014.1|14031.3|14030.3|14010.5|14008.9|2840
1690397100000|2023-07-26 18:45:00|14015.2|14014.2|14025.3|14023.6|14032.4|14030.7|14013|14011.6|2036
1690397400000|2023-07-26 18:50:00|14025.2|14023.5|14018.9|14017.9|14031|14028.9|14013.9|14012|1865
1690397700000|2023-07-26 18:55:00|14019.7|14018.2|13999.1|13998.1|14026|14024|13998.2|13997.2|1588
1690398000000|2023-07-26 19:00:00|13999.3|13998.3|14009.5|14007.7|14012.2|14010.8|13993.6|13991.9|1938
1690398300000|2023-07-26 19:05:00|14009.6|14007.6|14012.6|14011|14018.4|14016.7|14006.2|14004.9|1796
1690398600000|2023-07-26 19:10:00|14012.4|14011.4|14016.9|14015.1|14018.6|14016.7|14007.9|14006.4|1279
1690398900000|2023-07-26 19:15:00|14017|14015.3|14015.6|14013.7|14027.8|14026|14012.5|14010.8|1320
1690399200000|2023-07-26 19:20:00|14015.4|14013.6|14016.2|14014.5|14022.5|14020.6|14010.9|14009|1123
1690399500000|2023-07-26 19:25:00|14016.1|14014.4|14017.8|14016.8|14021.6|14020.6|14015.2|14013.9|465
1690399800000|2023-07-26 19:30:00|14017.6|14016.6|14016.5|14015.5|14023|14022|14015.1|14014.1|411
1690400100000|2023-07-26 19:35:00|14016.6|14015.6|14014.2|14013.2|14017.9|14016.9|14011.3|14010.3|453
1690400400000|2023-07-26 19:40:00|14014.7|14013.7|14020.3|14019.3|14022.5|14021.5|14014.7|14013.7|423
1690400700000|2023-07-26 19:45:00|14020.2|14019.2|14021.2|14020.2|14023.2|14022.2|14018.8|14017.3|315
1690401000000|2023-07-26 19:50:00|14021.7|14020.7|14022.8|14021.8|14023|14022|14018.3|14017.3|377
1690401300000|2023-07-26 19:55:00|14022.9|14021.9|14021.2|14020.2|14024.8|14023.8|14020.3|14019.3|339
1690401600000|2023-07-26 20:00:00|14021|14020|14030.4|14029.4|14030.7|14029.4|14020.9|14019.9|323
1690401900000|2023-07-26 20:05:00|14030.3|14029.3|14030.8|14029.1|14031.6|14030.4|14028.4|14027.4|184
1690402200000|2023-07-26 20:10:00|14030.7|14029.2|14029.1|14028.1|14030.9|14029.6|14027.4|14026.4|170
1690402500000|2023-07-26 20:15:00|14029|14028|14032.9|14032.2|14033|14032.3|14028.7|14027.7|103
1690402800000|2023-07-26 20:20:00|14033.1|14032.4|14036.4|14035.4|14038|14037|14032.9|14032.2|78
1690403100000|2023-07-26 20:25:00|14036.5|14035.5|14034.2|14033.2|14036.5|14035.5|14032.6|14031.6|162
1690403400000|2023-07-26 20:30:00|14034.6|14032.9|14036.3|14035.3|14038.5|14036.7|14034.4|14032.9|177
1690403700000|2023-07-26 20:35:00|14036.4|14035.4|14035.9|14034.3|14036.8|14035.5|14035.2|14033.6|99
1690404000000|2023-07-26 20:40:00|14035.8|14034.2|14034.8|14033.8|14036.2|14034.7|14034.6|14033.2|100
1690404300000|2023-07-26 20:45:00|14035.2|14033.5|14029.6|14027.7|14036|14034.1|14029.5|14027.7|189
1690404600000|2023-07-26 20:50:00|14029.5|14027.8|14025|14022.9|14030.8|14029.3|14024.7|14022.6|225
1690404900000|2023-07-26 20:55:00|14025.4|14022.5|14026.1|14021.1|14026.9|14022.7|14024.6|14020.6|250
1690405200000|2023-07-26 21:00:00|14026.3|14021.3|14024|14017.3|14026.8|14021.3|14023.8|14017.1|16
1690405500000|2023-07-26 21:05:00|14024.2|14017.5|14025.3|14018.6|14025.5|14018.8|14023.9|14017.2|16
1690405800000|2023-07-26 21:10:00|14025.2|14018.5|14024.7|14018.6|14025.2|14018.6|14024.7|14018.5|8
1690406100000|2023-07-26 21:15:00|14024.9|14018.4|14024.1|14017.4|14024.9|14018.5|14023.3|14016.6|16
1690406700000|2023-07-26 21:25:00|14023.3|14016.6|14023.3|14016.6|14023.4|14016.7|14023.3|14016.6|3
1690407000000|2023-07-26 21:30:00|14023.4|14016.7|14023.9|14017.2|14024.2|14017.5|14023.2|14016.6|13
1690407300000|2023-07-26 21:35:00|14023.8|14017.1|14023.8|14017.1|14024.3|14017.6|14023.6|14016.9|34
1690407600000|2023-07-26 21:40:00|14023.9|14017.2|14023.4|14018.1|14024|14018.1|14023.4|14017.1|7
1690407900000|2023-07-26 21:45:00|14023.3|14018|14023.9|14017.2|14024.1|14018.3|14023.2|14017.1|25
1690408200000|2023-07-26 21:50:00|14024.1|14017.4|14024|14017.3|14024.3|14017.6|14023.9|14017.2|14
1690408500000|2023-07-26 21:55:00|14023.9|14017.4|14022.7|14017.4|14024.6|14017.9|14022.7|14016.8|34
1690408800000|2023-07-26 22:00:00|14023|14016.9|14035.8|14032.5|14037.2|14033.7|14021.4|14015.7|627
1690409100000|2023-07-26 22:05:00|14035.4|14032.8|14034.4|14031.5|14039.9|14037.6|14034.3|14031.5|292
1690409400000|2023-07-26 22:10:00|14034.2|14031.6|14033.7|14031.2|14037.4|14035.1|14031.8|14029.3|236
1690409700000|2023-07-26 22:15:00|14033.8|14031.3|14035.1|14033.2|14037.7|14035.7|14031.1|14029.2|438
1690410000000|2023-07-26 22:20:00|14034.2|14033|14035.6|14033.6|14036.1|14034.2|14031|14029.3|241
1690410300000|2023-07-26 22:25:00|14035.4|14033.5|14032.3|14030.4|14035.4|14033.5|14031.3|14029.3|184
1690410600000|2023-07-26 22:30:00|14032.4|14030.5|14034|14032.3|14036.4|14034.7|14032|14030.1|176
1690410900000|2023-07-26 22:35:00|14033.9|14032.5|14035.6|14034|14035.6|14034.1|14033.4|14031.8|132
1690411200000|2023-07-26 22:40:00|14035.2|14033.5|14047.2|14044.7|14047.2|14045|14035|14033.4|187
1690411500000|2023-07-26 22:45:00|14047.1|14044.8|14042.2|14040.4|14047.1|14045.1|14040|14038.3|250
1690411800000|2023-07-26 22:50:00|14042.5|14040.6|14045.7|14044|14046.4|14044.6|14040.1|14038.4|197
1690412100000|2023-07-26 22:55:00|14045.8|14044.1|14048.4|14046.5|14049|14047.5|14045.3|14043.6|231
1690412400000|2023-07-26 23:00:00|14048.3|14046.6|14044.4|14043.4|14049.6|14048|14043.7|14042.4|195
1690412700000|2023-07-26 23:05:00|14044.6|14043|14042.9|14041.9|14044.7|14043.1|14041.4|14039.9|170
1690413000000|2023-07-26 23:10:00|14042.8|14041.8|14040.6|14039.6|14046.7|14045.1|14040.5|14039.5|158
1690413300000|2023-07-26 23:15:00|14041.1|14039.7|14043.4|14042.4|14044.8|14043.5|14039.6|14038.4|72
1690413600000|2023-07-26 23:20:00|14043.5|14042.5|14042.6|14041.6|14043.8|14042.5|14040|14038.5|154
1690413900000|2023-07-26 23:25:00|14042.5|14041.5|14044|14043|14045.6|14044.4|14041.2|14039.9|115
1690414200000|2023-07-26 23:30:00|14044.1|14042.5|14044.5|14043.5|14046.9|14045.5|14043.5|14042.3|174
1690414500000|2023-07-26 23:35:00|14045.1|14044.1|14044.6|14043.6|14047.7|14046.6|14044.5|14043.3|140
1690414800000|2023-07-26 23:40:00|14044.5|14043.5|14042.9|14041.1|14044.8|14043.5|14042|14040.4|214
1690415100000|2023-07-26 23:45:00|14042.7|14041|14040.7|14039.7|14043.4|14041.9|14040.3|14039.3|114
1690415400000|2023-07-26 23:50:00|14040.6|14039.6|14035.8|14034.8|14042.3|14041.1|14035.7|14034.7|177
1690415700000|2023-07-26 23:55:00|14035.9|14034.9|14037.9|14036.4|14038.1|14036.7|14034.5|14033.4|184
1690416000000|2023-07-27 00:00:00|14037.6|14036.6|14032.4|14031.4|14039.9|14038.9|14031.1|14030.1|573
1690416300000|2023-07-27 00:05:00|14032.5|14031.5|14036.8|14035.8|14037.3|14036.3|14031|14030|266
1690416600000|2023-07-27 00:10:00|14036.9|14035.9|14038.1|14037.1|14040.6|14039.6|14033.6|14032.6|237
1690416900000|2023-07-27 00:15:00|14038.4|14037.4|14043.1|14042.1|14045.3|14044.3|14038.3|14037.3|249
1690417200000|2023-07-27 00:20:00|14043.4|14042.4|14043.3|14042.3|14044.9|14043.9|14040.3|14039.3|191
1690417500000|2023-07-27 00:25:00|14043.8|14042.8|14040.5|14039.5|14044.9|14043.9|14040.5|14039.5|165
1690417800000|2023-07-27 00:30:00|14040.6|14039.6|14048.3|14047.3|14049.2|14048.2|14039.6|14038.6|295
1690418100000|2023-07-27 00:35:00|14048.4|14047.4|14045|14044|14048.6|14047.6|14044.6|14043.6|207
1690418400000|2023-07-27 00:40:00|14045.1|14044.1|14044.8|14043.8|14045.7|14044.7|14039.9|14038.9|213
1690418700000|2023-07-27 00:45:00|14043.9|14042.9|14041.2|14040.2|14043.9|14042.9|14035.1|14034.1|288
1690419000000|2023-07-27 00:50:00|14041|14040|14030.3|14028.7|14046|14045|14023.2|14022.2|908
1690419300000|2023-07-27 00:55:00|14030.2|14029.2|14035.3|14034.3|14037|14036|14027.9|14026.9|444
1690419600000|2023-07-27 01:00:00|14035.4|14034.4|14030.2|14029.2|14037.4|14036.4|14028.4|14027.4|349
1690419900000|2023-07-27 01:05:00|14030.1|14029.1|14029.1|14028.1|14032.9|14031.9|14027.4|14026.4|251
1690420200000|2023-07-27 01:10:00|14028.9|14027.9|14023.8|14022.3|14029.9|14028.9|14023.4|14022.3|226
1690420500000|2023-07-27 01:15:00|14023.9|14022.4|14015.6|14014.6|14024.8|14023.8|14015.5|14014.5|287
1690420800000|2023-07-27 01:20:00|14015.7|14014.7|14017.9|14016.9|14020.3|14019.3|14015.4|14014.4|206
1690421100000|2023-07-27 01:25:00|14017.8|14016.8|14018.5|14017.5|14021.9|14020.9|14017.5|14016.5|163
1690421400000|2023-07-27 01:30:00|14017.8|14017.1|14005.5|14004.5|14019.8|14018.8|14005.2|14004.2|304
1690421700000|2023-07-27 01:35:00|14005.9|14004.9|14002.2|14001.2|14007.6|14006.6|14000.5|13999.5|380
1690422000000|2023-07-27 01:40:00|14002.3|14001.3|13982.3|13981.3|14004.5|14003.5|13979.5|13978.5|1057
1690422300000|2023-07-27 01:45:00|13981.6|13980.6|13978|13977|13981.7|13980.7|13971.6|13970.6|673
1690422600000|2023-07-27 01:50:00|13977.9|13976.9|13980.4|13979.4|13983.1|13982.1|13974.5|13973.5|437
1690422900000|2023-07-27 01:55:00|13980.3|13979.3|13978.2|13977.2|13982.5|13981.5|13976.5|13975.5|319
1690423200000|2023-07-27 02:00:00|13978.1|13977.1|13963.8|13962.8|13978.1|13977.1|13957.5|13956.5|592
1690423500000|2023-07-27 02:05:00|13963.7|13962.7|13951.1|13950.1|13965.9|13964.9|13949|13948|589
1690423800000|2023-07-27 02:10:00|13951.4|13950.4|13940.4|13939.4|13951.7|13950.7|13938.8|13937.8|760
1690424100000|2023-07-27 02:15:00|13940.6|13939.6|13948.4|13947.4|13954.2|13953.2|13939.7|13938.7|648
1690424400000|2023-07-27 02:20:00|13948.5|13947.5|13960.2|13959.2|13960.3|13959.3|13946.4|13945.4|378
1690424700000|2023-07-27 02:25:00|13960.6|13959.6|13961.6|13960.6|13962|13961.1|13955.9|13954.7|423
1690425000000|2023-07-27 02:30:00|13961.7|13960.7|13963.7|13962.7|13964.3|13963.3|13956.8|13955.8|414
1690425300000|2023-07-27 02:35:00|13963.8|13962.8|13957.8|13956.8|13964.4|13963.4|13956.4|13955.4|361
1690425600000|2023-07-27 02:40:00|13957.7|13956.7|13964.1|13963.1|13965.4|13964.2|13957.7|13956.7|308
1690425900000|2023-07-27 02:45:00|13964|13963|13965.7|13964.7|13965.9|13964.9|13958.8|13957.8|286
1690426200000|2023-07-27 02:50:00|13965.5|13964.5|13966.7|13965.7|13969.1|13968.1|13963.5|13962.5|259
1690426500000|2023-07-27 02:55:00|13966.1|13965.1|13971.4|13970.4|13971.5|13970.5|13965.2|13964.2|203
1690426800000|2023-07-27 03:00:00|13971.5|13970.5|13968.9|13967.9|13971.6|13970.6|13966.6|13965.6|176
1690427100000|2023-07-27 03:05:00|13969|13968|13972.3|13971.3|13973.5|13972.5|13963.9|13962.9|237
1690427400000|2023-07-27 03:10:00|13972.5|13971.5|13970.5|13969.5|13974.5|13973.5|13970.5|13969.5|223
1690427700000|2023-07-27 03:15:00|13969.7|13968.7|13966.6|13965.6|13970.6|13969.6|13963.8|13962.8|202
1690428000000|2023-07-27 03:20:00|13966.5|13965.5|13967|13966|13967.4|13966.4|13964.7|13963.7|167
1690428300000|2023-07-27 03:25:00|13967.2|13966.2|13962.9|13961.9|13967.4|13966.4|13960.4|13959.4|142
1690428600000|2023-07-27 03:30:00|13963|13962|13971.6|13970.6|13974.1|13973.1|13962.8|13961.8|206
1690428900000|2023-07-27 03:35:00|13971.5|13970.5|13970.5|13969.5|13974.3|13973.3|13968.6|13967.6|214
1690429200000|2023-07-27 03:40:00|13970.9|13969.9|13976.8|13975.8|13978.2|13977.2|13968.5|13967.5|195
1690429500000|2023-07-27 03:45:00|13976.6|13975.6|13979.4|13978.4|13979.6|13978.6|13976.4|13975.2|128
1690429800000|2023-07-27 03:50:00|13979.5|13978.5|13978.5|13977.5|13981.5|13980.5|13977.3|13976.3|187
1690430100000|2023-07-27 03:55:00|13978.4|13977.4|13983.2|13982.2|13983.5|13982.5|13978.3|13977.3|153
1690430400000|2023-07-27 04:00:00|13983.1|13982.1|13989.2|13988.2|13989.2|13988.2|13982|13981.3|254
1690430700000|2023-07-27 04:05:00|13989.8|13988.8|13987.9|13986.9|13991.6|13990.6|13987.6|13986.6|250
1690431000000|2023-07-27 04:10:00|13988|13987|13986.2|13985.2|13988.8|13988.1|13986.2|13985.2|206
1690431300000|2023-07-27 04:15:00|13986.3|13985.3|13987|13986|13991.8|13990.8|13986.3|13985.3|218
1690431600000|2023-07-27 04:20:00|13986.9|13985.9|13983.7|13982.7|13987.4|13986.4|13981|13980|231
1690431900000|2023-07-27 04:25:00|13984.1|13982.5|13985.9|13984.9|13986|13985|13981.1|13980.1|158
1690432200000|2023-07-27 04:30:00|13985.7|13984.7|13984.1|13983.1|13986.1|13985.1|13983.8|13982.8|157
1690432500000|2023-07-27 04:35:00|13984.2|13983.2|13990.9|13989.9|13991.5|13990.5|13984.2|13983.2|177
1690432800000|2023-07-27 04:40:00|13990.8|13989.8|13992.6|13991|13997|13996|13990.5|13989.5|336
1690433100000|2023-07-27 04:45:00|13992.1|13990.6|13995.6|13994.6|13996.6|13995.6|13990.7|13989.3|197
1690433400000|2023-07-27 04:50:00|13995.7|13994.7|13999|13998|13999.9|13998.9|13993|13992|245
1690433700000|2023-07-27 04:55:00|13999.1|13998.1|14000.4|13999.4|14003.3|14002.3|13995.8|13994.6|251
1690434000000|2023-07-27 05:00:00|14000.6|13999.6|14002.8|14001.8|14003.2|14002.2|13995.6|13994.6|287
1690434300000|2023-07-27 05:05:00|14002.9|14001.9|14003.6|14002.6|14003.8|14002.8|13998.9|13997.9|148
1690434600000|2023-07-27 05:10:00|14003.5|14002.5|14001.8|14000.8|14004.7|14003.7|13998.7|13997.7|255
1690434900000|2023-07-27 05:15:00|14001.7|14000.7|14009.2|14008.2|14011.7|14011|13999|13997.4|347
1690435200000|2023-07-27 05:20:00|14009|14008|14014.2|14013.2|14014.3|14013.3|14007.1|14006.1|206
1690435500000|2023-07-27 05:25:00|14014|14013|14017.4|14016.4|14017.9|14016.9|14013.5|14012.5|272
1690435800000|2023-07-27 05:30:00|14017.5|14016.5|14021.9|14020.9|14023.6|14022.3|14017.2|14016.2|349
1690436100000|2023-07-27 05:35:00|14022.5|14021.5|14020.7|14019.7|14026.8|14025.5|14018.4|14017|374
1690436400000|2023-07-27 05:40:00|14020.8|14019.8|14015.3|14013.6|14024|14023|14014.7|14013.5|383
1690436700000|2023-07-27 05:45:00|14015.2|14013.7|14014.8|14013.8|14015.5|14014.3|14009.8|14008.8|352
1690437000000|2023-07-27 05:50:00|14014.7|14013.7|14020.6|14019.6|14020.8|14019.8|14014.5|14013.5|206
1690437300000|2023-07-27 05:55:00|14021.3|14020.3|14019.2|14018.2|14023.9|14022.9|14018.5|14017.5|326
1690437600000|2023-07-27 06:00:00|14019.3|14018.3|14016|14015|14019.3|14018.3|14012.4|14010.7|547
1690437900000|2023-07-27 06:05:00|14016.3|14015.3|14012.9|14011.9|14017.3|14016.3|14012.4|14011.4|396
1690438200000|2023-07-27 06:10:00|14012.8|14011.8|14011.3|14010.3|14013.1|14011.8|14007|14005.6|423
1690438500000|2023-07-27 06:15:00|14011.4|14010.4|14011.4|14010.4|14014|14013|14006.6|14005.6|331
1690438800000|2023-07-27 06:20:00|14011.5|14010.5|14019.7|14018.7|14020.8|14019.8|14011.5|14010.5|314
1690439100000|2023-07-27 06:25:00|14019.6|14018.6|14011.9|14010.9|14020|14019|14010.9|14009.9|260
1690439400000|2023-07-27 06:30:00|14012|14011|14009.7|14008.7|14013.4|14012.4|14006.8|14005.1|609
1690439700000|2023-07-27 06:35:00|14009.6|14008.6|14006.3|14005.3|14009.6|14008.6|14004.9|14003.9|352
1690440000000|2023-07-27 06:40:00|14006.9|14005.9|14006.5|14005.5|14007.7|14006.7|14002.4|14001.4|379
1690440300000|2023-07-27 06:45:00|14007|14006|14008.2|14007.2|14009.8|14008.8|14005.3|14004.3|256
1690440600000|2023-07-27 06:50:00|14008.3|14007.3|14010.7|14009.7|14014.5|14013.5|14007.5|14006.5|332
1690440900000|2023-07-27 06:55:00|14010.8|14009.8|14004.4|14003.4|14010.9|14009.9|14003.6|14002.6|312
1690441200000|2023-07-27 07:00:00|14004.5|14003.8|13993.2|13992.2|14008.1|14007|13991.7|13990.7|797
1690441500000|2023-07-27 07:05:00|13993.1|13992.1|13996.7|13995.7|14001.4|14000.2|13993.1|13992.1|548
1690441800000|2023-07-27 07:10:00|13996.8|13995.8|13985.9|13984.2|14000.2|13999.2|13983.1|13982.1|710
1690442100000|2023-07-27 07:15:00|13986.1|13984.1|13994.4|13993.4|13994.6|13993.6|13982.6|13981.5|605
1690442400000|2023-07-27 07:20:00|13994.9|13993.9|13991.7|13990.7|13996.3|13995.3|13988.2|13987.2|557
1690442700000|2023-07-27 07:25:00|13991.8|13990.8|14006.2|14005.2|14007.5|14006.5|13991.8|13990.3|813
1690443000000|2023-07-27 07:30:00|14006.5|14005.5|14009.9|14008.9|14011.8|14010.8|13999.3|13998.3|678
1690443300000|2023-07-27 07:35:00|14010|14009|14003.4|14001.9|14011.9|14010.9|14002.9|14001.9|463
1690443600000|2023-07-27 07:40:00|14003.5|14001.5|13990.1|13989.1|14006.8|14006.1|13988.7|13987.7|626
1690443900000|2023-07-27 07:45:00|13990|13989|13983.1|13982.1|13990.8|13989.8|13982.1|13981.1|504
1690444200000|2023-07-27 07:50:00|13983|13982|13994.8|13993.8|13995.3|13994.3|13981.9|13980.9|549
1690444500000|2023-07-27 07:55:00|13994.9|13993.9|13998.1|13997.1|13999.2|13998.2|13993.9|13992.9|567
1690444800000|2023-07-27 08:00:00|13998.2|13997.2|13991.6|13990.9|13999.3|13998.4|13989.3|13988.3|593
1690445100000|2023-07-27 08:05:00|13991.4|13990.7|13993.6|13992.6|13993.9|13992.7|13985.1|13984.1|499
1690445400000|2023-07-27 08:10:00|13993.7|13992.7|13995.9|13994.9|13997.4|13996.4|13987.1|13986.1|515
1690445700000|2023-07-27 08:15:00|13995.8|13994.8|13997.6|13996.6|13997.8|13996.8|13991|13990|478
1690446000000|2023-07-27 08:20:00|13997.4|13996.4|14001.3|14000.3|14004.7|14003.3|13993.1|13992.1|583
1690446300000|2023-07-27 08:25:00|14001.2|14000.2|13991.9|13990.9|14005.8|14004.8|13990.4|13989.4|485
1690446600000|2023-07-27 08:30:00|13992|13991|13990.7|13989.7|13997|13996|13988.8|13987.8|525
1690446900000|2023-07-27 08:35:00|13990.9|13989.9|13993.8|13992.8|13995.9|13994.9|13989.5|13988.5|475
1690447200000|2023-07-27 08:40:00|13993.7|13992.7|13990|13989|13993.8|13992.8|13989.3|13988.3|369
1690447500000|2023-07-27 08:45:00|13990.7|13989.7|13990.2|13989.2|13994.8|13993.8|13988.8|13987.8|234
1690447800000|2023-07-27 08:50:00|13989.8|13988.8|13995.1|13994.1|13997.5|13996.5|13988.8|13987.8|244
1690448100000|2023-07-27 08:55:00|13995.2|13994.2|13997.2|13996.2|14001|14000|13995.2|13994.2|317
1690448400000|2023-07-27 09:00:00|13996.9|13995.9|13991.3|13990.3|13997.1|13996.1|13989.7|13988.7|469
1690448700000|2023-07-27 09:05:00|13991.2|13990.2|13992.9|13991.9|13993.9|13992.9|13989.4|13988.4|311
1690449000000|2023-07-27 09:10:00|13993.2|13992.2|13993.8|13992.8|13993.8|13992.8|13989.9|13988.9|353
1690449300000|2023-07-27 09:15:00|13993.9|13992.9|13995.5|13994.5|13996.9|13995.9|13992.7|13991.7|309
1690449600000|2023-07-27 09:20:00|13995.2|13994.2|14007.7|14006.2|14008.2|14006.6|13994.3|13993.3|467
1690449900000|2023-07-27 09:25:00|14007.5|14006.1|14013.3|14012.3|14015|14014|14007.4|14005.9|521
1690450200000|2023-07-27 09:30:00|14013.5|14012.5|14015.4|14014.4|14017.6|14016.6|14011.9|14010.9|453
1690450500000|2023-07-27 09:35:00|14015.2|14014.2|14012.7|14011.7|14015.5|14014.5|14012|14010.7|447
1690450800000|2023-07-27 09:40:00|14012.6|14011.6|14012.6|14011.6|14018.9|14017.9|14012.1|14011.1|343
1690451100000|2023-07-27 09:45:00|14012.3|14011.3|14012.7|14012|14014.8|14013.8|14011.1|14010.1|205
1690451400000|2023-07-27 09:50:00|14012.6|14011.9|14010.7|14009.7|14014.1|14013.1|14010|14009|350
1690451700000|2023-07-27 09:55:00|14010.6|14009.6|14006|14005|14010.8|14009.8|14005|14004|281
1690452000000|2023-07-27 10:00:00|14005.9|14004.9|14011.9|14010.4|14013.8|14012.8|14004.1|14003.1|407
1690452300000|2023-07-27 10:05:00|14011.8|14010.2|14004.5|14003.5|14011.8|14010.2|14002.3|14001.3|419
1690452600000|2023-07-27 10:10:00|14004.7|14003.7|14003|14002|14005|14004|14001.3|14000.3|217
1690452900000|2023-07-27 10:15:00|14003.1|14002.1|14002.5|14001.5|14004.4|14003.4|14000.2|13999.2|192
1690453200000|2023-07-27 10:20:00|14002.3|14001.3|14001.4|14000.4|14006.2|14005.3|14001.2|14000.2|217
1690453500000|2023-07-27 10:25:00|14001.5|14000.5|14000.7|13999.7|14001.9|14000.9|13998.4|13997.4|237
1690453800000|2023-07-27 10:30:00|14000.6|13999.6|14006.3|14005.3|14008.1|14007.1|13999|13998|273
1690454100000|2023-07-27 10:35:00|14006.2|14005.2|14008|14007|14008.6|14007.6|14004|14003|194
1690454400000|2023-07-27 10:40:00|14007.7|14006.7|14012.8|14011.8|14013|14012|14007.6|14006.6|193
1690454700000|2023-07-27 10:45:00|14012.5|14011.5|14017|14016|14018.3|14017.3|14012.4|14011.4|253
1690455000000|2023-07-27 10:50:00|14017.3|14016.3|14018.8|14017.8|14020.8|14019.8|14016.9|14015.9|164
1690455300000|2023-07-27 10:55:00|14018.9|14017.9|14023.7|14022.7|14025|14024.3|14018.7|14017.7|265
1690455600000|2023-07-27 11:00:00|14023.9|14022.9|14026.6|14025.6|14032.8|14031.8|14023.2|14022.2|489
1690455900000|2023-07-27 11:05:00|14026.7|14025.7|14027|14026|14027.2|14026.2|14023.5|14022.5|297
1690456200000|2023-07-27 11:10:00|14027.1|14026.1|14020.6|14019.6|14027.5|14026.5|14016.7|14015.1|317
1690456500000|2023-07-27 11:15:00|14020.7|14019.7|14019.3|14018.3|14021.5|14020.5|14016.5|14015.5|344
1690456800000|2023-07-27 11:20:00|14019.2|14018.2|14019.5|14018.5|14020.3|14019|14017.3|14015.7|356
1690457100000|2023-07-27 11:25:00|14019.3|14018.3|14019.5|14018.5|14022.9|14021.9|14018.5|14017.5|332
1690457400000|2023-07-27 11:30:00|14019.7|14018.7|14019.2|14018.2|14022.6|14021.6|14018.1|14017.1|343
1690457700000|2023-07-27 11:35:00|14019.4|14018.4|14018.9|14017.9|14023.1|14021.9|14016.4|14015.1|438
1690458000000|2023-07-27 11:40:00|14018.8|14017.8|14016.9|14015.9|14020.9|14019.9|14016.2|14015.2|221
1690458300000|2023-07-27 11:45:00|14016.7|14015.7|14020.8|14019.2|14021.7|14020.3|14015.8|14014.8|323
1690458600000|2023-07-27 11:50:00|14020.5|14019.5|14019.9|14018.9|14020.9|14019.9|14016.6|14015.6|241
1690458900000|2023-07-27 11:55:00|14020|14019|14013.2|14012.2|14020.2|14019.2|14013.2|14012.2|303
1690459200000|2023-07-27 12:00:00|14013.4|14012.4|14019.5|14018.5|14023.8|14022.8|14012.6|14011.6|442
1690459500000|2023-07-27 12:05:00|14018.7|14017.7|14019.2|14018.2|14024.3|14023.3|14016.7|14015.7|462
1690459800000|2023-07-27 12:10:00|14019.7|14018.7|14028.4|14026.2|14028.6|14027.4|14019.6|14018.6|449
1690460100000|2023-07-27 12:15:00|14027.6|14025.6|14021.1|14020.1|14030.2|14028.1|14015|14012.7|1745
1690460400000|2023-07-27 12:20:00|14020.9|14019.9|14021.4|14020.4|14023.3|14022.3|14013.4|14012.4|1003
1690460700000|2023-07-27 12:25:00|14021.9|14020.9|14028.5|14022.5|14033.7|14032|14021.9|14020.3|1092
1690461000000|2023-07-27 12:30:00|14028.4|14022.4|14052.1|14050.5|14059.7|14057.8|14027.3|14021.3|2284
1690461300000|2023-07-27 12:35:00|14052|14050.9|14046.7|14045.7|14059.8|14058.2|14038.7|14037.7|1824
1690461600000|2023-07-27 12:40:00|14047|14045.5|14049.6|14048.6|14059.9|14058.9|14045.7|14044.6|1555
1690461900000|2023-07-27 12:45:00|14050|14048.5|14055.4|14054.4|14056.6|14055.6|14044.9|14043.9|1428
1690462200000|2023-07-27 12:50:00|14055.5|14054.5|14074.9|14073.9|14078.3|14077.3|14054.9|14053.9|1641
1690462500000|2023-07-27 12:55:00|14075|14074|14072.5|14071.5|14078.4|14077.4|14067|14066|1104
1690462800000|2023-07-27 13:00:00|14072.6|14071.6|14070.4|14069.4|14078.2|14077.2|14062.1|14060.7|1895
1690463100000|2023-07-27 13:05:00|14070.5|14069.5|14063.1|14062.1|14070.9|14069.9|14059.2|14058.2|1307
1690463400000|2023-07-27 13:10:00|14063.6|14062.6|14066.4|14065.4|14072.2|14071.2|14059.8|14058.6|1167
1690463700000|2023-07-27 13:15:00|14066.5|14065.5|14066.5|14065.5|14076|14075|14063.1|14062.1|980
1690464000000|2023-07-27 13:20:00|14066.2|14065.2|14068.8|14067.8|14071.4|14070.4|14063.6|14062.6|833
1690464300000|2023-07-27 13:25:00|14068.6|14067.6|14071.3|14070.3|14075.2|14074.2|14066.3|14065.3|754
1690464600000|2023-07-27 13:30:00|14071.6|14070.6|14070.6|14069.6|14083.3|14082.3|14068.4|14067.4|1426
1690464900000|2023-07-27 13:35:00|14070.7|14069.7|14075.4|14074.4|14082.6|14081.4|14068.4|14067.4|1334
1690465200000|2023-07-27 13:40:00|14075.8|14074.8|14083|14082|14085.5|14084.5|14075.8|14074.8|1195
1690465500000|2023-07-27 13:45:00|14083.1|14082.1|14080.1|14079.1|14085.9|14084.9|14073.5|14072.5|1063
1690465800000|2023-07-27 13:50:00|14079.5|14078.5|14076.7|14075.7|14082|14081|14074.4|14073.4|837
1690466100000|2023-07-27 13:55:00|14077|14076|14076.8|14075|14081.5|14080.5|14073.3|14072.3|837
1690466400000|2023-07-27 14:00:00|14076.4|14075.4|14093.5|14092|14093.5|14092.1|14075|14073.8|1439
1690466700000|2023-07-27 14:05:00|14093.6|14092.1|14088.7|14087.7|14096.3|14095.3|14087.5|14086.5|1138
1690467000000|2023-07-27 14:10:00|14088.6|14087.6|14088.1|14087.1|14092.4|14091.4|14085.8|14084.8|930
1690467300000|2023-07-27 14:15:00|14088.2|14087.2|14098.6|14097.6|14100.1|14099.1|14087.5|14086.5|706
1690467600000|2023-07-27 14:20:00|14098.9|14097.9|14104.3|14103.3|14107.8|14106.8|14095.5|14094.5|793
1690467900000|2023-07-27 14:25:00|14104.5|14103.5|14107.1|14106.1|14114|14113|14104.1|14103.1|648
1690468200000|2023-07-27 14:30:00|14107.2|14106.2|14109.2|14108.5|14115.7|14114.7|14107.1|14106.1|731
1690468500000|2023-07-27 14:35:00|14109.3|14108.6|14115.5|14114.5|14115.9|14114.9|14108.7|14108|687
1690468800000|2023-07-27 14:40:00|14115.6|14114.6|14128.2|14127.2|14128.5|14127.5|14115|14114|986
1690469100000|2023-07-27 14:45:00|14128.4|14127.4|14123.4|14122.7|14129.9|14129.1|14120.8|14119.8|738
1690469400000|2023-07-27 14:50:00|14123.5|14122.8|14122.3|14121.3|14132.8|14132|14119.3|14118.3|811
1690469700000|2023-07-27 14:55:00|14122.2|14121.2|14125.6|14124.6|14129.7|14128.7|14119.1|14118.1|912
1690470000000|2023-07-27 15:00:00|14125.8|14124.8|14113|14112|14126.6|14125.6|14112.7|14111.7|876
1690470300000|2023-07-27 15:05:00|14113.2|14112.2|14120.4|14119.4|14120.6|14119.9|14110|14109.3|471
1690470600000|2023-07-27 15:10:00|14120.5|14119.5|14116.2|14115.2|14124.4|14123.7|14115.4|14114.4|366
1690470900000|2023-07-27 15:15:00|14116.1|14115.1|14110|14109|14118.4|14117.7|14109.6|14108.6|439
1690471200000|2023-07-27 15:20:00|14110.1|14109.1|14109.9|14109.2|14110.9|14109.9|14106.2|14105.2|384
1690471500000|2023-07-27 15:25:00|14109.7|14109|14105.5|14104.5|14109.9|14109|14105.4|14104.4|447
1690471800000|2023-07-27 15:30:00|14105.2|14104.6|14106.7|14105.7|14108.4|14107.6|14105.1|14104.4|275
1690472100000|2023-07-27 15:35:00|14106.2|14105.2|14106.3|14105.3|14112.2|14111.2|14105.4|14104.3|414
1690472400000|2023-07-27 15:40:00|14106.2|14105.2|14108.6|14107.6|14111.3|14110.6|14105.4|14104.4|270
1690472700000|2023-07-27 15:45:00|14108.4|14107.7|14103.8|14102.8|14108.9|14108.2|14101.2|14100.2|319
1690473000000|2023-07-27 15:50:00|14103.7|14102.7|14105.4|14104.7|14105.5|14104.8|14099.8|14098.8|222
1690473300000|2023-07-27 15:55:00|14105.3|14104.6|14104.3|14103.6|14106.5|14105.5|14101.9|14100.9|281
1690473600000|2023-07-27 16:00:00|14104.4|14103.4|14101.1|14100.1|14104.4|14103.4|14099.7|14098.7|356
1690473900000|2023-07-27 16:05:00|14101|14100|14104.5|14103.8|14106.3|14105.6|14100.8|14099.8|308
1690474200000|2023-07-27 16:10:00|14104.6|14103.9|14108.3|14107.6|14109.1|14108.4|14104.5|14103.8|245
1690474500000|2023-07-27 16:15:00|14108.2|14107.5|14113.8|14113.1|14116.3|14115.3|14107.5|14106.8|312
1690474800000|2023-07-27 16:20:00|14114|14113.3|14113|14112.3|14114.7|14113.7|14109.9|14108.9|224
1690475100000|2023-07-27 16:25:00|14112.9|14112.2|14109.3|14108.3|14113|14112.3|14106.6|14105.6|159
1690475400000|2023-07-27 16:30:00|14109.4|14108.4|14107.3|14106.6|14109.6|14108.6|14106.5|14105.5|131
1690475700000|2023-07-27 16:35:00|14107.2|14106.5|14105.5|14104.8|14108.3|14107.6|14105|14104.3|169
1690476000000|2023-07-27 16:40:00|14105.6|14104.9|14107.5|14106.8|14110.1|14109.4|14105.5|14104.8|209
1690476300000|2023-07-27 16:45:00|14107.6|14106.9|14107.7|14106.7|14107.7|14106.9|14104.9|14104.2|180
1690476600000|2023-07-27 16:50:00|14107.6|14106.6|14109.2|14108.5|14109.4|14108.7|14106|14105.1|148
1690476900000|2023-07-27 16:55:00|14109.3|14108.6|14109.2|14108.5|14111.8|14111.1|14108.6|14107.9|188
1690477200000|2023-07-27 17:00:00|14109.1|14108.4|14027.4|14024.8|14110.3|14109.3|14016.1|14013.2|1520
1690477500000|2023-07-27 17:05:00|14027.7|14025.3|14012.4|14010.9|14050.1|14047.1|13982.5|13979.6|3612
1690477800000|2023-07-27 17:10:00|14012.5|14011.2|13977|13975.3|14016|14014|13943.9|13941.9|2811
1690478100000|2023-07-27 17:15:00|13977.3|13975.4|13981.1|13979.2|14002.6|14000.8|13976.4|13974.7|1868
1690478400000|2023-07-27 17:20:00|13981|13979.7|13990.1|13988.3|13990.2|13988.9|13965.6|13963.8|1766
1690478700000|2023-07-27 17:25:00|13990|13988.5|13970.4|13969.4|13990|13988.9|13969.5|13967.9|1234
1690479000000|2023-07-27 17:30:00|13970.3|13969.3|13980.7|13979.7|13985.9|13984.9|13970.3|13969.3|971
1690479300000|2023-07-27 17:35:00|13980.8|13979.8|13923.9|13921.8|13981.8|13980.8|13923.2|13921.3|1862
1690479600000|2023-07-27 17:40:00|13923.7|13921.6|13942.5|13941|13951.2|13950.1|13921|13920|1434
1690479900000|2023-07-27 17:45:00|13942.2|13940.9|13955.5|13953.7|13957.2|13955.6|13934.3|13933.3|1247
1690480200000|2023-07-27 17:50:00|13955.4|13953.6|13944.5|13943.5|13956.1|13954.1|13939.7|13938.7|1028
1690480500000|2023-07-27 17:55:00|13944.6|13943.6|13947.3|13946.3|13953.3|13952|13939.7|13938.7|942
1690480800000|2023-07-27 18:00:00|13948|13947|13942|13940.3|13952.3|13951|13939.5|13938.3|737
1690481100000|2023-07-27 18:05:00|13942.4|13940.8|13940.4|13939.4|13950.1|13949.1|13939.5|13938.5|644
1690481400000|2023-07-27 18:10:00|13940.3|13939.3|13941.2|13940.2|13944.2|13943.2|13934.3|13933.3|697
1690481700000|2023-07-27 18:15:00|13940.5|13939.5|13950.4|13949.4|13951.3|13950.3|13939.3|13938.3|672
1690482000000|2023-07-27 18:20:00|13950.3|13949.3|13960.1|13959.1|13965.1|13963.8|13950.3|13949.3|696
1690482300000|2023-07-27 18:25:00|13960.2|13959.2|13957.2|13956.2|13963.9|13962.9|13954.2|13953.2|776
1690482600000|2023-07-27 18:30:00|13957.3|13956.3|13950.4|13949.4|13960|13959|13950.2|13949.2|724
1690482900000|2023-07-27 18:35:00|13950.3|13949.3|13952.3|13950.8|13954.1|13953.1|13944.7|13943.7|762
1690483200000|2023-07-27 18:40:00|13951.8|13951.1|13947.9|13946.9|13954.1|13953.1|13945.4|13944.4|570
1690483500000|2023-07-27 18:45:00|13947.6|13946.6|13952.2|13951.2|13953.2|13952.2|13942.6|13941.6|469
1690483800000|2023-07-27 18:50:00|13951.8|13950.8|13944.6|13943.6|13958.3|13957.3|13944.4|13943.4|468
1690484100000|2023-07-27 18:55:00|13944.9|13943.9|13935.8|13934.8|13944.9|13943.9|13932.7|13931.7|607
1690484400000|2023-07-27 19:00:00|13935.9|13934.9|13940.9|13939.9|13947.9|13946.5|13931.6|13930.6|585
1690484700000|2023-07-27 19:05:00|13940.3|13939.3|13944.2|13943.2|13951.3|13950.3|13940.3|13939.3|467
1690485000000|2023-07-27 19:10:00|13944.1|13943.1|13947.4|13945.7|13948.4|13947.4|13943.3|13942.3|444
1690485300000|2023-07-27 19:15:00|13947.5|13946|13927.8|13926.8|13947.6|13946|13926.8|13925.7|532
1690485600000|2023-07-27 19:20:00|13927.7|13926.7|13917.4|13916.4|13927.7|13926.7|13913.9|13912.9|802
1690485900000|2023-07-27 19:25:00|13917.3|13916.3|13912|13910.5|13921.9|13920.8|13910.7|13909.7|564
1690486200000|2023-07-27 19:30:00|13911.8|13910.8|13902.8|13901.8|13916.8|13915.8|13902.5|13901.5|571
1690486500000|2023-07-27 19:35:00|13902.5|13901.5|13897.1|13895.4|13905.3|13904.3|13895|13892.9|458
1690486800000|2023-07-27 19:40:00|13897.3|13894.5|13887.2|13886.2|13903.5|13902.2|13885.1|13883.6|967
1690487100000|2023-07-27 19:45:00|13887|13886|13886.7|13885.7|13889|13888|13877.3|13876.1|999
1690487400000|2023-07-27 19:50:00|13886.5|13885.5|13907.7|13906.7|13909.4|13908.4|13886.5|13885.5|788
1690487700000|2023-07-27 19:55:00|13908.1|13907.1|13907.8|13906.2|13908.6|13907.6|13902.9|13901.5|651
1690488000000|2023-07-27 20:00:00|13907.7|13906.7|13916.8|13915.2|13918.3|13916.7|13907.7|13906.6|603
1690488300000|2023-07-27 20:05:00|13916.6|13915.1|13919.6|13917.9|13919.9|13918.7|13912.8|13911.2|415
1690488600000|2023-07-27 20:10:00|13919.5|13916.6|13939.4|13937.5|13942|13940.2|13917.4|13916.1|641
1690488900000|2023-07-27 20:15:00|13938.9|13937.4|13946.6|13944.9|13946.6|13945|13937.1|13935.1|389
1690489200000|2023-07-27 20:20:00|13946.5|13944.7|13949.3|13948.3|13955.2|13953.3|13942.4|13941.4|563
1690489500000|2023-07-27 20:25:00|13949.6|13947.9|13942.4|13940.8|13950.8|13949.6|13942|13940.4|485
1690489800000|2023-07-27 20:30:00|13942.6|13940.7|13945|13943.2|13947.8|13946.1|13942.6|13940.7|279
1690490100000|2023-07-27 20:35:00|13944.9|13943|13944.9|13942.9|13945.2|13944|13943.1|13941.2|188
1690490400000|2023-07-27 20:40:00|13945|13943.3|13955.6|13953.2|13955.6|13953.7|13942.6|13940.9|314
1690490700000|2023-07-27 20:45:00|13955.8|13953.1|13952.5|13949.9|13957.4|13954.8|13952|13949.5|316
1690491000000|2023-07-27 20:50:00|13952.2|13950|13956.9|13953.8|13957.6|13954.5|13952.2|13949.7|305
1690491300000|2023-07-27 20:55:00|13957.2|13953.5|13953|13946.3|13958|13953.6|13949.5|13942.8|574
1690491600000|2023-07-27 21:00:00|13952.3|13945.6|13947.2|13940.5|13952.5|13945.8|13947.2|13940.5|15
1690491900000|2023-07-27 21:05:00|13947.3|13940.6|13946.9|13940.2|13947.3|13940.6|13946|13939.3|9
1690492200000|2023-07-27 21:10:00|13947|13940.3|13948.3|13941.6|13948.5|13941.8|13946.6|13939.9|20
1690492500000|2023-07-27 21:15:00|13948.4|13941.7|13950.1|13943.4|13953.4|13946.7|13948.3|13941.6|15
1690492800000|2023-07-27 21:20:00|13950.2|13943.5|13949.8|13943.1|13950.2|13943.5|13949.8|13943.1|7
1690493100000|2023-07-27 21:25:00|13949.9|13943.2|13949|13942.3|13949.9|13943.2|13948.6|13941.9|20
1690493400000|2023-07-27 21:30:00|13949.2|13942.5|13947.7|13941|13949.5|13942.8|13946.6|13939.9|22
1690493700000|2023-07-27 21:35:00|13947.6|13940.9|13949.1|13942.4|13950.7|13944|13946.6|13939.9|42
1690494000000|2023-07-27 21:40:00|13947.7|13941|13946.3|13939.6|13947.7|13941|13945.7|13939|12
1690494300000|2023-07-27 21:45:00|13946.4|13939.7|13946.4|13939.7|13947|13940.3|13946.4|13939.7|14
1690494600000|2023-07-27 21:50:00|13946.5|13939.8|13948.5|13941.8|13949.4|13942.7|13946.4|13939.7|39
1690494900000|2023-07-27 21:55:00|13948.4|13941.7|13947.9|13941.2|13950.2|13943.5|13947.8|13941.1|29
1690495200000|2023-07-27 22:00:00|13947.8|13941.1|13914.8|13908.1|13948.8|13942.1|13914.7|13908.1|605
1690495500000|2023-07-27 22:05:00|13914.5|13908.5|13900.5|13896|13914.6|13909.2|13890.9|13887.4|633
1690495800000|2023-07-27 22:10:00|13900.2|13895.8|13912.1|13906.1|13912.4|13906.4|13900.2|13895.8|512
1690496100000|2023-07-27 22:15:00|13913.5|13907.5|13928.4|13926|13929.5|13927.1|13913.2|13907.3|679
1690496400000|2023-07-27 22:20:00|13927.8|13925.8|13937.4|13935.8|13938.6|13936.8|13925.7|13923.4|651
1690496700000|2023-07-27 22:25:00|13936.7|13935.7|13929|13927|13938.4|13936.6|13928.1|13926.1|493
1690497000000|2023-07-27 22:30:00|13929.1|13925.9|13914|13912.1|13929.1|13926.4|13913.5|13911.6|526
1690497300000|2023-07-27 22:35:00|13914.6|13912.4|13923.3|13921|13926.3|13923.8|13913.8|13911.9|251
1690497600000|2023-07-27 22:40:00|13923.7|13921.1|13919.2|13917.5|13923.8|13921.5|13918.3|13916.4|218
1690497900000|2023-07-27 22:45:00|13919.4|13917.7|13922.3|13920.5|13922.5|13920.8|13917.8|13916|221
1690498200000|2023-07-27 22:50:00|13923.2|13921.3|13923.9|13921.6|13925.2|13923.4|13918.5|13916.9|245
1690498500000|2023-07-27 22:55:00|13923.6|13921.5|13919.5|13917.8|13924.4|13922.3|13916.5|13914.9|156
1690498800000|2023-07-27 23:00:00|13919.4|13917.7|13916.6|13914.8|13928.4|13926.7|13915.4|13913.3|440
1690499100000|2023-07-27 23:05:00|13916.4|13914.7|13927.1|13925.1|13931.5|13929.3|13915.9|13914.3|375
1690499400000|2023-07-27 23:10:00|13927.2|13925.2|13925.5|13923.2|13930.2|13928|13925|13922.9|284
1690499700000|2023-07-27 23:15:00|13925.4|13922.6|13926.4|13924.6|13927.9|13926|13923.5|13921.5|213
1690500000000|2023-07-27 23:20:00|13926.3|13924.5|13926.7|13925|13930.1|13928.2|13925.7|13923.8|176
1690500300000|2023-07-27 23:25:00|13926.8|13924.9|13920.7|13918.5|13926.8|13924.9|13916.1|13913.8|274
1690500600000|2023-07-27 23:30:00|13921|13918.8|13897.1|13894.8|13921.6|13919.6|13896.5|13894.5|1259
1690500900000|2023-07-27 23:35:00|13897|13895|13902.4|13900.3|13907|13904.6|13896.5|13894.6|520
1690501200000|2023-07-27 23:40:00|13902.5|13900|13891.4|13889.3|13902.5|13900.3|13889.1|13886.5|616
1690501500000|2023-07-27 23:45:00|13892.1|13889.7|13874.7|13872.5|13893.7|13891.7|13871.6|13869.3|1303
1690501800000|2023-07-27 23:50:00|13874.4|13872.3|13889.8|13887.8|13894.2|13891.8|13872.2|13870.1|824
1690502100000|2023-07-27 23:55:00|13889.3|13887.4|13888.4|13886.5|13891.7|13889.7|13875.8|13873.7|980
1690502400000|2023-07-28 00:00:00|13888.3|13887.1|13896.5|13894.7|13897.2|13895.4|13875.4|13873.7|1404
1690502700000|2023-07-28 00:05:00|13896|13894.3|13903.2|13901|13905.4|13903.4|13894.4|13892.7|1088
1690503000000|2023-07-28 00:10:00|13903.7|13901.6|13915.2|13913.3|13915.6|13913.9|13903.3|13901.2|891
1690503300000|2023-07-28 00:15:00|13914.7|13912.9|13913.5|13911.8|13917.2|13915.5|13904.7|13903.2|787
1690503600000|2023-07-28 00:20:00|13913.9|13912.2|13919.3|13917.6|13920|13918.8|13913.1|13911.8|552
1690503900000|2023-07-28 00:25:00|13919.5|13917.5|13907.3|13906.3|13919.5|13917.7|13906.1|13904.2|523
1690504200000|2023-07-28 00:30:00|13907.4|13906.4|13905.8|13904.2|13911.4|13909.9|13902.6|13901.6|634
1690504500000|2023-07-28 00:35:00|13905.7|13904.1|13916.3|13914.7|13923.4|13921.3|13905.3|13903.7|833
1690504800000|2023-07-28 00:40:00|13916.2|13914.6|13926.1|13924.1|13928.9|13926.9|13908|13906.4|1059
1690505100000|2023-07-28 00:45:00|13926|13924|13936.5|13934.9|13936.9|13935.1|13925.9|13924|1160
1690505400000|2023-07-28 00:50:00|13936.4|13934.5|13943|13942|13945|13944|13929.3|13927.6|1321
1690505700000|2023-07-28 00:55:00|13942.9|13941.9|13948.5|13946.8|13952.6|13950.9|13935.4|13933.8|1174
1690506000000|2023-07-28 01:00:00|13948.6|13946.9|13932|13930.1|13953.3|13952.1|13929.8|13927.8|867
1690506300000|2023-07-28 01:05:00|13932.1|13930.2|13937.3|13934.9|13942.8|13941|13930.3|13928.7|795
1690506600000|2023-07-28 01:10:00|13937.2|13935|13938.2|13937.2|13941|13938.7|13926.6|13924.7|831
1690506900000|2023-07-28 01:15:00|13938.3|13937.3|13944.8|13943.8|13949.1|13947.5|13934.1|13933.1|568
1690507200000|2023-07-28 01:20:00|13945|13944|13938.3|13937.3|13949.3|13948.1|13934.2|13933.1|813
1690507500000|2023-07-28 01:25:00|13938.9|13937.9|13932.1|13930.4|13939.3|13938.3|13927.7|13926.7|701
1690507800000|2023-07-28 01:30:00|13932.7|13931.1|13925.8|13924.8|13937.3|13936|13925.1|13923.5|935
1690508100000|2023-07-28 01:35:00|13925.7|13924.7|13931.1|13929.6|13931.1|13929.6|13920.1|13919.1|597
1690508400000|2023-07-28 01:40:00|13931.4|13929.5|13938.5|13936.9|13942.5|13941.2|13931.4|13929.5|560
1690508700000|2023-07-28 01:45:00|13939.1|13937.5|13936.7|13935.1|13940.4|13938.9|13930.5|13929.1|665
1690509000000|2023-07-28 01:50:00|13936.8|13935.3|13933.6|13932.1|13939.6|13938.5|13931|13929.2|575
1690509300000|2023-07-28 01:55:00|13933.3|13931.8|13933.4|13932.4|13935.7|13934.5|13927.4|13925.7|702
1690509600000|2023-07-28 02:00:00|13933.8|13932.8|13932.3|13930.8|13940.4|13938.9|13930.8|13929.5|631
1690509900000|2023-07-28 02:05:00|13932.1|13930.4|13937.5|13936|13938|13936.4|13930.8|13929.7|566
1690510200000|2023-07-28 02:10:00|13937.1|13936.1|13958.2|13956.4|13959.1|13957.5|13934.3|13932.9|855
1690510500000|2023-07-28 02:15:00|13958.1|13956.5|13944.9|13942.8|13960.6|13958.9|13942.4|13940.5|651
1690510800000|2023-07-28 02:20:00|13945|13942.9|13950.2|13947.9|13953.8|13951.6|13942.4|13940.5|655
1690511100000|2023-07-28 02:25:00|13950.3|13948|13937.8|13935.4|13952.3|13949.9|13937.6|13935.2|364
1690511400000|2023-07-28 02:30:00|13937.7|13935.3|13934.9|13930.7|13942.1|13938.8|13933.5|13929.7|923
1690511700000|2023-07-28 02:35:00|13934.8|13930.8|13918.8|13914.5|13938.2|13935.8|13909.2|13903.4|1488
1690512000000|2023-07-28 02:40:00|13918.7|13914.6|13930|13926.1|13932.4|13929.7|13918.7|13914.4|853
1690512300000|2023-07-28 02:45:00|13930.1|13926.3|13929.7|13926.5|13930.5|13927.2|13921.4|13917.9|771
1690512600000|2023-07-28 02:50:00|13929.6|13926.4|13928.4|13925.2|13930.4|13927|13920|13915.6|921
1690512900000|2023-07-28 02:55:00|13928.5|13924.9|13927.1|13921.3|13931.7|13928.4|13916.6|13912.9|1306
1690513200000|2023-07-28 03:00:00|13927.3|13922|13921|13918.6|13928.4|13924.7|13918.7|13914|961
1690513500000|2023-07-28 03:05:00|13920.9|13918.7|13923.3|13919.5|13931.5|13928|13919.4|13915.7|1045
1690513800000|2023-07-28 03:10:00|13923.4|13919.4|13920.6|13917.2|13924.5|13919.9|13916.7|13913|935
1690514100000|2023-07-28 03:15:00|13920.5|13916.8|13916.5|13912.9|13922.3|13919.2|13914.4|13910.5|674
1690514400000|2023-07-28 03:20:00|13916.4|13912.7|13916.9|13913.8|13923.6|13919.8|13913.2|13910.5|646
1690514700000|2023-07-28 03:25:00|13917|13913.5|13973.8|13967.8|14097|14091|13854.4|13848.4|1776
1690515000000|2023-07-28 03:30:00|13973.7|13967.7|14023.3|14019.9|14063.8|14057.8|13952.9|13946.9|3356
1690515300000|2023-07-28 03:35:00|14023.5|14020.2|14042.6|14039.7|14110.4|14106.9|14023.5|14020.2|3678
1690515600000|2023-07-28 03:40:00|14042|14039.4|13974.8|13971.6|14046.9|14043.6|13946.7|13940.9|3558
1690515900000|2023-07-28 03:45:00|13974.9|13971.7|13974.6|13971.9|14000.8|13994.8|13954.8|13951.5|2666
1690516200000|2023-07-28 03:50:00|13974.3|13971.7|13989.3|13987.1|14009.2|14005.6|13964.5|13961.4|2355
1690516500000|2023-07-28 03:55:00|13989.5|13987|13973.9|13971.4|13994.7|13991.5|13962|13960.3|1860
1690516800000|2023-07-28 04:00:00|13974|13971.5|13926.1|13923.2|13980.4|13978.2|13912.4|13910|2828
1690517100000|2023-07-28 04:05:00|13926.5|13924.2|13845.9|13843.9|13927.2|13924.7|13845.3|13843.2|3035
1690517400000|2023-07-28 04:10:00|13846.1|13844.2|13812.3|13810.4|13871.3|13867.3|13808.1|13805.4|3245
1690517700000|2023-07-28 04:15:00|13812.4|13810.2|13835.1|13832.6|13843.7|13840.9|13807.6|13805.2|2879
1690518000000|2023-07-28 04:20:00|13835.4|13833|13850.6|13848.7|13869.8|13867.3|13824.6|13821.6|2437
1690518300000|2023-07-28 04:25:00|13851.2|13848.5|13870|13867.1|13876.1|13873.6|13844.8|13840.6|2344
1690518600000|2023-07-28 04:30:00|13870.1|13867.2|13871.9|13869|13880.8|13878.2|13845.5|13843|1687
1690518900000|2023-07-28 04:35:00|13871.8|13869.1|13888.3|13885.8|13888.3|13885.8|13855.7|13853|2014
1690519200000|2023-07-28 04:40:00|13888.2|13885.9|13890.5|13888.2|13913.8|13909.6|13872.5|13869.6|2062
1690519500000|2023-07-28 04:45:00|13890.8|13888.4|13862.9|13860.8|13890.8|13888.4|13862.9|13860.7|2005
1690519800000|2023-07-28 04:50:00|13862.8|13860.9|13867|13865|13874.7|13872.4|13849.3|13847.1|2033
1690520100000|2023-07-28 04:55:00|13867.1|13865.3|13877.7|13875.9|13885.7|13883.8|13866.7|13864.7|1787
1690520400000|2023-07-28 05:00:00|13877.6|13875.8|13864.7|13862.6|13877.6|13875.9|13859.4|13857.7|1879
1690520700000|2023-07-28 05:05:00|13865.5|13863.2|13857.4|13855.5|13870.6|13868.5|13856.3|13854.5|1457
1690521000000|2023-07-28 05:10:00|13857.2|13855.4|13865.2|13863.1|13869.5|13867.5|13857|13854.7|1455
1690521300000|2023-07-28 05:15:00|13865.7|13863.2|13867|13865.1|13867.7|13865.7|13857.3|13855.5|1119
1690521600000|2023-07-28 05:20:00|13866.9|13865|13880.8|13878.6|13894.6|13892.3|13866.9|13865|1701
1690521900000|2023-07-28 05:25:00|13880.6|13878.7|13880.7|13878.6|13887.8|13885.6|13869.6|13867.7|1670
1690522200000|2023-07-28 05:30:00|13880.9|13879|13904.3|13902.3|13912.7|13910.6|13880.8|13879|2591
1690522500000|2023-07-28 05:35:00|13904.4|13902.4|13906.7|13904.9|13917.7|13915.8|13898.5|13896.7|2115
1690522800000|2023-07-28 05:40:00|13906.9|13904.8|13907.6|13905.5|13908.8|13906.9|13896.2|13894.5|1347
1690523100000|2023-07-28 05:45:00|13907.5|13905.6|13915.3|13913|13926.9|13925.1|13907.3|13905.6|1610
1690523400000|2023-07-28 05:50:00|13915.7|13913.5|13914.6|13912.8|13926.1|13923.7|13908.5|13906.5|1383
1690523700000|2023-07-28 05:55:00|13914.4|13912.9|13915.2|13913.3|13927.8|13925.4|13910.1|13908.3|1444
1690524000000|2023-07-28 06:00:00|13915.1|13913.6|13914.2|13912.1|13916.8|13915|13901.6|13899.8|1690
1690524300000|2023-07-28 06:05:00|13914.6|13912.5|13905.9|13903.9|13920.1|13917.6|13893.1|13891.2|1573
1690524600000|2023-07-28 06:10:00|13906|13904|13905.4|13903.5|13908.3|13906.6|13899.1|13897.2|1155
1690524900000|2023-07-28 06:15:00|13905.5|13903.8|13912.6|13911|13919.1|13916.8|13903.6|13901.7|940
1690525200000|2023-07-28 06:20:00|13912.5|13910.8|13924|13921.9|13929.8|13927.9|13910.3|13908.8|1231
1690525500000|2023-07-28 06:25:00|13924.2|13922|13936.1|13933.9|13937.6|13935.5|13922|13919.9|1210
1690525800000|2023-07-28 06:30:00|13935.9|13934.9|13949.5|13947.6|13976.7|13971.2|13930.2|13928.1|2294
1690526100000|2023-07-28 06:35:00|13949.9|13947.8|13965.1|13963|13979.1|13976.7|13949.5|13947.4|2666
1690526400000|2023-07-28 06:40:00|13965|13963.1|13952.5|13950.7|13967.2|13965.3|13945.8|13943.7|2091
1690526700000|2023-07-28 06:45:00|13952.6|13950.8|13928.8|13926.5|13956.5|13954.8|13924.7|13919|2284
1690527000000|2023-07-28 06:50:00|13928.7|13926.4|13948.3|13945.9|13951.4|13949.5|13921.9|13918.7|2090
1690527300000|2023-07-28 06:55:00|13948.4|13946|13928.9|13926.5|13950.7|13948.3|13920.1|13918|1808
1690527600000|2023-07-28 07:00:00|13929.2|13926.4|13904|13900.4|13936.2|13933.9|13890.8|13888|2619
1690527900000|2023-07-28 07:05:00|13904.1|13900.6|13913.8|13911.8|13918.7|13916.7|13897.9|13895.9|1871
1690528200000|2023-07-28 07:10:00|13913.5|13910.7|13914.4|13912.3|13928.6|13926.6|13907.8|13906|1307
1690528500000|2023-07-28 07:15:00|13914.2|13912.4|13903.8|13902.2|13914.2|13912.4|13890.3|13888.7|1729
1690528800000|2023-07-28 07:20:00|13903.9|13902.1|13929.9|13928|13930.2|13928.5|13903|13901.2|1702
1690529100000|2023-07-28 07:25:00|13929.6|13927.9|13951.3|13949.2|13951.3|13949.6|13923.2|13921.4|1845
1690529400000|2023-07-28 07:30:00|13950.8|13948.8|13951.7|13949.7|13961.2|13959|13941.3|13939.2|1525
1690529700000|2023-07-28 07:35:00|13951.1|13949.1|13959|13957.3|13960.9|13958.8|13941.9|13940.2|1118
1690530000000|2023-07-28 07:40:00|13958.9|13957.2|13963.5|13962|13970.3|13969|13953.9|13952.2|1212
1690530300000|2023-07-28 07:45:00|13963.8|13962.1|13970.8|13968.8|13976|13974.3|13956|13954.3|1263
1690530600000|2023-07-28 07:50:00|13970.7|13969|13980|13977.7|13987.4|13985.3|13960.5|13959|1077
1690530900000|2023-07-28 07:55:00|13979.3|13978|13977.8|13976.3|13982.4|13981|13968.3|13966.9|971
1690531200000|2023-07-28 08:00:00|13977.9|13976.4|13991.7|13990.2|13996.9|13995.2|13970.9|13969.4|1367
1690531500000|2023-07-28 08:05:00|13992.1|13990.6|13996.1|13994.5|13997|13995.6|13979.1|13977.6|974
1690531800000|2023-07-28 08:10:00|13995.3|13994.3|14000.1|13998.7|14000.8|13999.4|13991.8|13990.4|1181
1690532100000|2023-07-28 08:15:00|14000.2|13998.6|13985.5|13984.1|14008.3|14006.5|13983.2|13981.8|1229
1690532400000|2023-07-28 08:20:00|13985.3|13983.9|13985.6|13984.2|13986.1|13984.5|13976.5|13975.1|999
1690532700000|2023-07-28 08:25:00|13985.7|13984.3|13995|13993.5|13995|13993.5|13980.6|13979.1|1036
1690533000000|2023-07-28 08:30:00|13995.4|13993.4|13972.7|13971.1|13998|13996.2|13971.9|13970.5|1107
1690533300000|2023-07-28 08:35:00|13972.8|13971.2|13971.1|13969.7|13977.8|13976.2|13966.3|13964.7|1058
1690533600000|2023-07-28 08:40:00|13971|13969.6|13966.2|13964.7|13976.7|13975.2|13965|13963.8|866
1690533900000|2023-07-28 08:45:00|13966.1|13965.1|13970.4|13968.9|13973.9|13972.5|13962.1|13960.5|977
1690534200000|2023-07-28 08:50:00|13970.3|13968.7|13970|13968.7|13976.9|13975.5|13966.5|13965.2|839
1690534500000|2023-07-28 08:55:00|13969.9|13968.6|13970.3|13968.8|13973.1|13971.6|13966.2|13964.7|715
1690534800000|2023-07-28 09:00:00|13970.2|13969.1|13953.2|13951.7|13973.2|13971.6|13951.3|13949.8|953
1690535100000|2023-07-28 09:05:00|13953.3|13951.8|13954.4|13953|13957.2|13955.7|13945.4|13943.9|897
1690535400000|2023-07-28 09:10:00|13954.5|13953.1|13966.6|13965|13967.4|13965.9|13953.3|13951.8|721
1690535700000|2023-07-28 09:15:00|13966.5|13964.8|13959.7|13958.1|13967|13965.5|13955|13953.6|776
1690536000000|2023-07-28 09:20:00|13959.8|13958.2|13949.8|13948.3|13959.8|13958.2|13949.8|13948.3|546
1690536300000|2023-07-28 09:25:00|13949.4|13948.1|13957.3|13955.6|13960.7|13959.2|13949.4|13947.9|496
1690536600000|2023-07-28 09:30:00|13957.5|13955.7|13954.6|13953.1|13961.2|13959.5|13954.1|13952.7|567
1690536900000|2023-07-28 09:35:00|13954.7|13953.2|13958.2|13957.1|13960.4|13958.8|13954.6|13953.1|456
1690537200000|2023-07-28 09:40:00|13958.3|13957.3|13933.5|13931.9|13959.5|13957.9|13931.4|13929.7|942
1690537500000|2023-07-28 09:45:00|13933.6|13932|13930.3|13928.9|13935.5|13934.1|13924.7|13923.3|857
1690537800000|2023-07-28 09:50:00|13930.2|13928.8|13928.7|13927.2|13933.3|13931.8|13924.6|13923.1|612
1690538100000|2023-07-28 09:55:00|13928.6|13927|13929.3|13927.7|13930.9|13929.4|13923.9|13922.5|635
1690538400000|2023-07-28 10:00:00|13929.5|13927.8|13933.5|13932.1|13935.5|13934.2|13928.6|13927.3|717
1690538700000|2023-07-28 10:05:00|13933.6|13932.2|13940|13938.6|13943.5|13942.2|13931.5|13930|595
1690539000000|2023-07-28 10:10:00|13940.3|13938.9|13940.4|13938.7|13942.3|13940.8|13934.1|13932.8|537
1690539300000|2023-07-28 10:15:00|13940.5|13938.9|13935.4|13934.1|13942.1|13940.9|13933.9|13932.4|552
1690539600000|2023-07-28 10:20:00|13935.5|13934.6|13944.4|13942.8|13947.1|13945.6|13935.5|13934.6|411
1690539900000|2023-07-28 10:25:00|13944.3|13942.9|13943.4|13941.8|13950.6|13949.1|13941.4|13939.8|601
1690540200000|2023-07-28 10:30:00|13944.1|13941.9|13946|13944.6|13950.5|13949.2|13941|13939.6|642
1690540500000|2023-07-28 10:35:00|13946.2|13944.7|13940|13938.6|13949.9|13948.6|13939.6|13938.1|412
1690540800000|2023-07-28 10:40:00|13940.1|13938.5|13921.8|13920.5|13940.1|13938.5|13920.7|13919.4|703
1690541100000|2023-07-28 10:45:00|13921.9|13920.6|13926.5|13925|13927.2|13925.8|13921.9|13920.6|582
1690541400000|2023-07-28 10:50:00|13926.7|13925.1|13930.7|13929.2|13931.3|13930.1|13924|13922.5|399
1690541700000|2023-07-28 10:55:00|13930.6|13929.1|13925.6|13924.3|13931|13929.8|13925.6|13924.3|321
1690542000000|2023-07-28 11:00:00|13925.7|13924.4|13931.2|13929.9|13931.4|13930.2|13923.2|13922.2|565
1690542300000|2023-07-28 11:05:00|13931|13929.7|13925.4|13923.9|13932.2|13930.8|13922.7|13921.3|585
1690542600000|2023-07-28 11:10:00|13925.3|13924|13925.4|13923.7|13926.8|13925.2|13921.2|13919.9|622
1690542900000|2023-07-28 11:15:00|13925.5|13924.2|13913.7|13912.5|13927.6|13926.5|13912.9|13911.5|767
1690543200000|2023-07-28 11:20:00|13914|13912.6|13908.9|13907.7|13916.3|13915.1|13904.6|13903.3|648
1690543500000|2023-07-28 11:25:00|13909|13908.4|13899.8|13898.6|13911.5|13910.3|13899.3|13898.3|635
1690543800000|2023-07-28 11:30:00|13899.9|13898.4|13897.6|13896.6|13899.9|13898.6|13891.2|13889.9|801
1690544100000|2023-07-28 11:35:00|13897.3|13896.3|13893.6|13892.3|13897.4|13896.3|13885.9|13884.8|855
1690544400000|2023-07-28 11:40:00|13893.8|13892.5|13909|13907.3|13912.3|13910.9|13893.8|13892.5|652
1690544700000|2023-07-28 11:45:00|13908.8|13907.4|13914.8|13913.5|13918.3|13916.9|13908|13906.6|556
1690545000000|2023-07-28 11:50:00|13914.6|13913.6|13921.6|13920|13922.2|13920.8|13910.1|13908.5|550
1690545300000|2023-07-28 11:55:00|13921.1|13919.8|13928.3|13926.7|13933.2|13931.8|13919.6|13918.4|561
1690545600000|2023-07-28 12:00:00|13928.1|13926.8|13922.7|13921.2|13933.1|13931.9|13922.7|13921.2|669
1690545900000|2023-07-28 12:05:00|13922.8|13921.3|13929.2|13927.9|13929.5|13928.2|13920.1|13918.7|658
1690546200000|2023-07-28 12:10:00|13929.4|13928.1|13940.7|13939.4|13941.7|13940.5|13929.4|13928.1|621
1690546500000|2023-07-28 12:15:00|13940.6|13939.3|13970.5|13969.2|13975|13974|13940.2|13939|1125
1690546800000|2023-07-28 12:20:00|13970.9|13969.6|13953.6|13952|13973.1|13971.7|13953.4|13952|1138
1690547100000|2023-07-28 12:25:00|13953.2|13951.9|13946.3|13940.3|13955.9|13954.3|13941.5|13939.5|934
1690547400000|2023-07-28 12:30:00|13946.1|13940.1|13981.3|13979.6|13985.6|13984.2|13939.4|13935.7|2528
1690547700000|2023-07-28 12:35:00|13981.4|13979.7|13975.6|13974.6|13985.2|13983.8|13966|13964.8|1864
1690548000000|2023-07-28 12:40:00|13975.7|13974.7|13991.7|13990.2|13991.7|13990.2|13972.9|13971.6|1683
1690548300000|2023-07-28 12:45:00|13991.6|13990.4|13993.3|13991.9|14010.2|14008.5|13989.6|13988.2|1916
1690548600000|2023-07-28 12:50:00|13993.4|13991.8|13992.2|13990.8|13993.4|13991.9|13981.3|13979.8|1345
1690548900000|2023-07-28 12:55:00|13992.3|13991.2|13995.4|13994.1|14000.1|13998.8|13986.2|13984.7|1240
1690549200000|2023-07-28 13:00:00|13995.5|13994.2|14033.5|14031.6|14039.3|14037.9|13995.3|13994.2|2036
1690549500000|2023-07-28 13:05:00|14033.1|14031.4|14033.8|14032.3|14048.3|14047.1|14030.6|14029.3|1703
1690549800000|2023-07-28 13:10:00|14033.7|14032.4|14037.5|14036.3|14038.2|14036.9|14022.7|14021.7|1155
1690550100000|2023-07-28 13:15:00|14037.6|14036.4|14045|14043.7|14046.4|14045.1|14029.4|14028|1234
1690550400000|2023-07-28 13:20:00|14044.9|14043.5|14029.3|14028.1|14047|14045.8|14026.3|14025.3|1012
1690550700000|2023-07-28 13:25:00|14029.2|14028|14029.6|14028.3|14034|14032.7|14022.4|14021|1063
1690551000000|2023-07-28 13:30:00|14029.7|14028.4|14041.3|14040|14054.7|14053.4|14028.6|14027.1|1578
1690551300000|2023-07-28 13:35:00|14041.2|14039.9|14039.7|14038.3|14042.9|14041.7|14033.9|14032.5|1489
1690551600000|2023-07-28 13:40:00|14039.5|14038.2|14053.4|14051.8|14058.3|14057|14038.8|14037.5|1719
1690551900000|2023-07-28 13:45:00|14053.3|14051.9|14044.3|14042.8|14057.2|14055.9|14042.9|14041.5|1425
1690552200000|2023-07-28 13:50:00|14044|14042.9|14056.6|14055.2|14062.7|14061.4|14042.6|14041.1|1245
1690552500000|2023-07-28 13:55:00|14056.7|14054.4|14056.8|14052.5|14060.4|14059|14050.6|14048.3|1126
1690552800000|2023-07-28 14:00:00|14056.7|14052.6|14038.4|14036.6|14056.9|14052.8|14025.5|14023.3|2036
1690553100000|2023-07-28 14:05:00|14038.3|14036.7|14025.7|14024.2|14038.7|14037.5|14025|14023.6|1315
1690553400000|2023-07-28 14:10:00|14025.5|14024|14025.4|14024|14031.3|14030|14018.1|14016.7|1313
1690553700000|2023-07-28 14:15:00|14025.5|14023.8|14030.4|14028.9|14040.1|14038.7|14020|14018.5|1365
1690554000000|2023-07-28 14:20:00|14030.3|14029|14026.7|14025.2|14041.2|14039.9|14024.1|14022.7|1171
1690554300000|2023-07-28 14:25:00|14026.8|14025.3|14038|14036.2|14039.8|14038.5|14026.4|14025|931
1690554600000|2023-07-28 14:30:00|14037.9|14036.1|14045.5|14044.2|14046.7|14045.5|14034.7|14033.3|1010
1690554900000|2023-07-28 14:35:00|14046.2|14045.2|14033.5|14032.3|14046.9|14045.7|14033.5|14032.3|764
1690555200000|2023-07-28 14:40:00|14033.3|14031.9|14029.9|14028.9|14035.8|14034.5|14028.9|14027.7|626
1690555500000|2023-07-28 14:45:00|14029.5|14028.5|14038.5|14037.3|14039.4|14038.2|14029|14027.7|705
1690555800000|2023-07-28 14:50:00|14038.7|14037.5|14036.1|14034.9|14039.4|14038.2|14030.1|14029|820
1690556100000|2023-07-28 14:55:00|14036|14034.8|14033|14032|14045.6|14044.4|14029.9|14028.7|1123
1690556400000|2023-07-28 15:00:00|14033.2|14032.1|14039.9|14038.6|14043.1|14041.8|14027.8|14026.7|838
1690556700000|2023-07-28 15:05:00|14040.2|14038.9|14042.7|14041.4|14044.2|14042.9|14037.4|14036.3|663
1690557000000|2023-07-28 15:10:00|14042.8|14041.5|14042.7|14041.4|14045.5|14044.1|14039.4|14038.1|546
1690557300000|2023-07-28 15:15:00|14042.6|14041.3|14042.6|14041.3|14042.7|14041.4|14038.4|14037.3|649
1690557600000|2023-07-28 15:20:00|14042.5|14041.1|14044.3|14043.3|14051.1|14049.8|14040.3|14038.9|742
1690557900000|2023-07-28 15:25:00|14044.4|14043.2|14041.6|14040.4|14044.5|14043.3|14036.6|14035.3|691
1690558200000|2023-07-28 15:30:00|14041.5|14040.3|14045.1|14044.1|14047.7|14046.4|14041.2|14040.1|792
1690558500000|2023-07-28 15:35:00|14045.2|14044.2|14054.5|14053.2|14056.1|14054.8|14045.2|14044.2|869
1690558800000|2023-07-28 15:40:00|14054.7|14053.4|14069.3|14067.9|14071.9|14070.3|14054.5|14053.2|985
1690559100000|2023-07-28 15:45:00|14069.2|14067.8|14072.4|14070.7|14075.1|14073.8|14059.5|14058.2|781
1690559400000|2023-07-28 15:50:00|14072.3|14070.8|14073.8|14072.8|14076.2|14074.9|14069.2|14067.6|579
1690559700000|2023-07-28 15:55:00|14073.9|14072.9|14072.9|14071.8|14078.8|14077.6|14071.7|14070.3|858
1690560000000|2023-07-28 16:00:00|14072.7|14071.7|14076.9|14075.6|14078.9|14077.5|14068|14066.6|922
1690560300000|2023-07-28 16:05:00|14076.8|14075.5|14080.9|14079.6|14082.3|14080.9|14074.4|14073.1|779
1690560600000|2023-07-28 16:10:00|14080.8|14079.5|14081.5|14080.1|14082.3|14081.2|14078|14076.8|585
1690560900000|2023-07-28 16:15:00|14081.6|14080|14081|14080|14085|14084|14079.4|14078.4|568
1690561200000|2023-07-28 16:20:00|14081.1|14080.1|14079|14078|14081.5|14080.3|14074.8|14073.8|643
1690561500000|2023-07-28 16:25:00|14078.9|14077.9|14081.7|14080.7|14083.1|14082|14078.9|14077.8|356
1690561800000|2023-07-28 16:30:00|14082.2|14081.2|14079.9|14078.9|14083.9|14082.9|14078.6|14077.5|315
1690562100000|2023-07-28 16:35:00|14080|14079|14083.8|14082.5|14084.7|14083.7|14080|14079|356
1690562400000|2023-07-28 16:40:00|14083.7|14082.4|14087.3|14086.2|14090.6|14089.6|14083|14081.7|428
1690562700000|2023-07-28 16:45:00|14087.4|14086.3|14087.8|14086.3|14091.1|14090.1|14086|14084.7|431
1690563000000|2023-07-28 16:50:00|14087.9|14085.9|14088.7|14087.5|14090.1|14088.7|14086.5|14085.2|500
1690563300000|2023-07-28 16:55:00|14088.8|14087.6|14086.9|14085.8|14089.5|14088.4|14085.6|14084.4|503
1690563600000|2023-07-28 17:00:00|14086.7|14085.7|14079.3|14077.9|14088.2|14087|14079.1|14077.8|462
1690563900000|2023-07-28 17:05:00|14079.4|14078.1|14078.3|14077|14081|14079.7|14077.8|14076.5|757
1690564200000|2023-07-28 17:10:00|14078.2|14076.9|14080.1|14078.6|14080.8|14079.7|14076.2|14074.8|507
1690564500000|2023-07-28 17:15:00|14080|14078.7|14079|14077.6|14080.1|14078.9|14077.1|14075.9|395
1690564800000|2023-07-28 17:20:00|14079.1|14077.8|14079|14077.8|14081|14079.9|14078.4|14077.2|381
1690565100000|2023-07-28 17:25:00|14079.1|14077.7|14084.7|14083.5|14085.2|14084.2|14078.7|14077.7|334
1690565400000|2023-07-28 17:30:00|14084.5|14083.1|14089.2|14088.2|14089.3|14088.3|14083.5|14082.5|303
1690565700000|2023-07-28 17:35:00|14088.9|14087.9|14090.9|14089.8|14092.2|14091.2|14087.7|14086.6|327
1690566000000|2023-07-28 17:40:00|14091|14090|14090.3|14089.3|14092.2|14091.2|14087.6|14086.6|379
1690566300000|2023-07-28 17:45:00|14090.4|14089.4|14090.7|14089.7|14092.6|14091.6|14089.7|14088.7|306
1690566600000|2023-07-28 17:50:00|14090.6|14089.6|14089.4|14088.4|14091.1|14090.1|14088.3|14087.3|405
1690566900000|2023-07-28 17:55:00|14089.8|14088.8|14089.3|14088.2|14089.9|14088.9|14084.7|14083.7|529
1690567200000|2023-07-28 18:00:00|14089.4|14089|14093.9|14092.6|14094|14092.8|14087.7|14086.7|538
1690567500000|2023-07-28 18:05:00|14094.1|14092.7|14094.1|14093.1|14094.7|14093.5|14092.5|14091.4|347
1690567800000|2023-07-28 18:10:00|14094|14093|14098.2|14096.8|14098.4|14097.2|14093.2|14092.2|363
1690568100000|2023-07-28 18:15:00|14098.4|14097.1|14098.7|14097.7|14099.2|14098|14097.2|14096|300
1690568400000|2023-07-28 18:20:00|14098.8|14097.8|14098.9|14097.9|14099.5|14098.2|14098.5|14097.2|145
1690568700000|2023-07-28 18:25:00|14099.3|14098|14092.7|14091.5|14103.3|14102|14092.5|14091.3|360
1690569000000|2023-07-28 18:30:00|14092.8|14091.6|14087.9|14086.9|14092.8|14091.7|14087.6|14086.6|385
1690569300000|2023-07-28 18:35:00|14087.8|14086.8|14095.1|14093.7|14095.7|14094.4|14087.7|14086.7|412
1690569600000|2023-07-28 18:40:00|14094.8|14093.8|14096.7|14095.7|14099.3|14098.2|14094.7|14093.7|311
1690569900000|2023-07-28 18:45:00|14096.6|14095.6|14096.3|14095|14098.2|14097.1|14095|14094|273
1690570200000|2023-07-28 18:50:00|14096|14094.8|14093.1|14092.1|14096.9|14095.7|14092.1|14090.9|421
1690570500000|2023-07-28 18:55:00|14093.2|14092|14100.7|14099.4|14100.9|14099.5|14092.7|14091.6|567
1690570800000|2023-07-28 19:00:00|14100.5|14099.3|14112.6|14111|14114.9|14113.4|14100.3|14099|682
1690571100000|2023-07-28 19:05:00|14112.8|14111.3|14113.7|14112.4|14116.1|14114.8|14112|14110.7|501
1690571400000|2023-07-28 19:10:00|14113.9|14112.5|14111.2|14109.9|14114.9|14113.8|14109.4|14108.4|457
1690571700000|2023-07-28 19:15:00|14111.1|14109.8|14115.5|14114.2|14116.1|14114.6|14109.7|14108.2|429
1690572000000|2023-07-28 19:20:00|14115.4|14114.4|14111.6|14110.3|14115.8|14114.4|14108.3|14106.9|374
1690572300000|2023-07-28 19:25:00|14111.7|14110.4|14107.9|14106.4|14111.8|14110.5|14106.5|14105.3|367
1690572600000|2023-07-28 19:30:00|14107.7|14106.3|14106.6|14105.6|14109.5|14108.3|14105.6|14104.3|412
1690572900000|2023-07-28 19:35:00|14106.5|14105.5|14105|14103.5|14107.7|14106.4|14104.3|14103.1|499
1690573200000|2023-07-28 19:40:00|14104.8|14103.6|14108.1|14106.7|14109.8|14108.2|14102|14100.5|494
1690573500000|2023-07-28 19:45:00|14108.2|14106.5|14105.4|14104.4|14110.3|14108.8|14105.4|14104.1|504
1690573800000|2023-07-28 19:50:00|14105.7|14104.3|14104|14102.5|14105.8|14104.5|14101.7|14100.4|397
1690574100000|2023-07-28 19:55:00|14103.9|14102.6|14110.2|14108.6|14112|14110.5|14103.7|14102.5|520
1690574400000|2023-07-28 20:00:00|14110.3|14108.4|14110.7|14109.7|14111.7|14110.7|14105|14104|330
1690574700000|2023-07-28 20:05:00|14110.8|14109.8|14111.7|14110.7|14113.8|14112.8|14110.6|14109.6|168
1690575000000|2023-07-28 20:10:00|14111.8|14110.8|14111.6|14110.6|14113.1|14112.1|14111.3|14110.3|83
1690575300000|2023-07-28 20:15:00|14111.7|14110.7|14110.7|14109.7|14111.7|14110.7|14108.7|14107.7|155
1690575600000|2023-07-28 20:20:00|14110.6|14109.6|14110.6|14109.6|14111.1|14110.1|14110.2|14109.2|45
1690575900000|2023-07-28 20:25:00|14110.7|14109.7|14113.7|14112.7|14113.9|14112.9|14110.7|14109.7|73
1690576200000|2023-07-28 20:30:00|14113.6|14112.6|14117.5|14116.5|14117.7|14116.7|14113.1|14112.1|83
1690576500000|2023-07-28 20:35:00|14117.4|14116.4|14117.6|14116.6|14118.4|14117.4|14115.9|14114.9|124
1690576800000|2023-07-28 20:40:00|14117.7|14116.7|14118.1|14117.1|14118.7|14117.7|14117.6|14116.6|90
1690577100000|2023-07-28 20:45:00|14117.9|14116.9|14118.2|14117.2|14118.5|14117.5|14116.5|14115.5|135
1690577400000|2023-07-28 20:50:00|14118.3|14117.3|14119.1|14114.4|14119.3|14117.3|14116|14112|305
1690577700000|2023-07-28 20:55:00|14119.5|14114.1|14119.5|14113.7|14120.6|14114.6|14116.9|14110.7|292
1690747200000|2023-07-30 20:00:00|14109.1|14097.1|14109.2|14097.2|14109.3|14097.3|14109.1|14097.1|4
1690747500000|2023-07-30 20:05:00|14103.6|14091.6|14108.8|14096.8|14109.2|14097.2|14103.6|14091.6|6
1690747800000|2023-07-30 20:10:00|14107.5|14095.5|14107.4|14095.4|14108.8|14096.8|14107.4|14095.4|3
1690748100000|2023-07-30 20:15:00|14107.5|14095.5|14107.3|14095.3|14107.5|14095.5|14107.3|14095.3|2
1690748400000|2023-07-30 20:20:00|14100.8|14089.7|14100.8|14089.7|14100.8|14089.7|14100.8|14089.7|1
1690748700000|2023-07-30 20:25:00|14103.8|14091.8|14101.6|14089.6|14103.8|14095.2|14099.5|14088.8|7
1690749000000|2023-07-30 20:30:00|14101.3|14089.3|14100.2|14088.9|14101.4|14089.4|14099.5|14088.7|11
1690749300000|2023-07-30 20:35:00|14100.6|14088.6|14099.9|14091|14100.6|14091|14098.9|14088.6|7
1690749600000|2023-07-30 20:40:00|14101|14089|14101.8|14091.3|14101.8|14091.3|14101|14089|3
1690749900000|2023-07-30 20:45:00|14111.7|14099.7|14102.2|14091.6|14111.7|14099.7|14101.8|14091.3|3
1690750200000|2023-07-30 20:50:00|14100.9|14088.9|14107.4|14095.4|14107.4|14095.4|14100.5|14088.9|6
1690750500000|2023-07-30 20:55:00|14107.8|14095.1|14101.7|14091.3|14107.8|14095.1|14100.4|14088|10
1690750800000|2023-07-30 21:00:00|14100.8|14095|14108.1|14095.4|14111.9|14099.2|14100.8|14095|22
1690751100000|2023-07-30 21:05:00|14108|14095.3|14106.2|14094.5|14111.6|14098.9|14106.2|14094.5|26
1690751400000|2023-07-30 21:10:00|14105.9|14094.2|14104.5|14097.8|14106.3|14098.9|14103.8|14093.6|18
1690751700000|2023-07-30 21:15:00|14104.6|14097.9|14102.2|14095.5|14104.9|14098.2|14099.3|14092.6|55
1690752000000|2023-07-30 21:20:00|14102.4|14095.7|14101.7|14095|14103.5|14096.8|14099.5|14092.8|28
1690752300000|2023-07-30 21:25:00|14100.3|14093.6|14102.2|14095.5|14104.5|14097.8|14100.3|14093.6|32
1690752600000|2023-07-30 21:30:00|14102.1|14095.4|14110.2|14103.5|14116.1|14109.4|14102.1|14095.4|159
1690752900000|2023-07-30 21:35:00|14110|14103.3|14111.8|14105.1|14113.6|14106.9|14109.4|14102.7|51
1690753200000|2023-07-30 21:40:00|14111.9|14105.2|14112.1|14105.4|14114.9|14108.2|14111.6|14104.9|62
1690753500000|2023-07-30 21:45:00|14112|14105.3|14112.1|14105.4|14112.1|14105.4|14110.7|14104|63
1690753800000|2023-07-30 21:50:00|14112.2|14105.5|14111.9|14105.2|14112.2|14105.5|14111.8|14105.1|20
1690754100000|2023-07-30 21:55:00|14111.6|14104.9|14110.2|14103.5|14112.5|14105.8|14109.3|14102.6|133
1690754400000|2023-07-30 22:00:00|14109.9|14103.2|14108.6|14103.8|14118.5|14111.9|14108.5|14103.1|315
1690754700000|2023-07-30 22:05:00|14108.3|14104.2|14104.2|14101.3|14114|14110.4|14102.4|14099.3|196
1690755000000|2023-07-30 22:10:00|14104.1|14101.2|14095|14092.1|14104.3|14101.3|14094.7|14091.7|395
1690755300000|2023-07-30 22:15:00|14094.9|14092|14091.5|14089.2|14098.1|14095.7|14091.5|14089.2|414
1690755600000|2023-07-30 22:20:00|14091.8|14089.4|14090.2|14087.9|14095.2|14092.6|14086.5|14083.9|559
1690755900000|2023-07-30 22:25:00|14089.7|14087.8|14088.9|14086.5|14093.3|14090.9|14087.6|14085.2|468
1690756200000|2023-07-30 22:30:00|14089.1|14086.7|14087.1|14085.2|14091.9|14090|14086.2|14084.2|617
1690756500000|2023-07-30 22:35:00|14087|14085.1|14086.9|14085.2|14090.6|14088.7|14085|14083.1|471
1690756800000|2023-07-30 22:40:00|14087.1|14085.1|14090.8|14088.9|14091.7|14089.7|14085.9|14083.9|486
1690757100000|2023-07-30 22:45:00|14090.9|14089|14093.5|14091.7|14095|14093.3|14089.1|14087.2|426
1690757400000|2023-07-30 22:50:00|14093.6|14091.6|14086|14084.2|14093.7|14091.8|14085.2|14083.5|296
1690757700000|2023-07-30 22:55:00|14086.1|14084.3|14084.4|14082.6|14088.6|14086.7|14083.2|14081.4|343
1690758000000|2023-07-30 23:00:00|14084.8|14083|14083.2|14082.2|14084.8|14083.4|14080.1|14079.1|414
1690758300000|2023-07-30 23:05:00|14083.1|14082.1|14092.8|14091.8|14095.4|14093.8|14082.3|14080.9|440
1690758600000|2023-07-30 23:10:00|14093.2|14091.7|14086.6|14084.9|14093.2|14091.9|14084.3|14083.3|361
1690758900000|2023-07-30 23:15:00|14086.5|14084.8|14087|14086|14090.4|14088.8|14086|14084.7|291
1690759200000|2023-07-30 23:20:00|14087.1|14086.1|14086.3|14085.3|14089.1|14088.1|14084.3|14083.3|205
1690759500000|2023-07-30 23:25:00|14086|14085|14084.2|14083.2|14088.4|14087.4|14081.8|14080.8|209
1690759800000|2023-07-30 23:30:00|14084.6|14083.6|14081.4|14080.4|14086.8|14085.8|14081.4|14080.4|338
1690760100000|2023-07-30 23:35:00|14081.1|14080.1|14086.7|14085.7|14086.7|14085.7|14080.4|14079.4|215
1690760400000|2023-07-30 23:40:00|14086.8|14085.8|14083.8|14082.8|14089.9|14088.9|14083.4|14082.1|326
1690760700000|2023-07-30 23:45:00|14083.7|14082.7|14078.8|14077.3|14084.3|14082.9|14077.9|14076.7|426
1690761000000|2023-07-30 23:50:00|14078.5|14077.5|14078.9|14077.9|14082.6|14081.5|14076.9|14075.4|480
1690761300000|2023-07-30 23:55:00|14078.8|14077.8|14076.3|14075.3|14080.2|14079.2|14075.6|14074.6|302
1690761600000|2023-07-31 00:00:00|14076.2|14075.2|14070.1|14069.1|14084.2|14083.2|14070|14069|790
1690761900000|2023-07-31 00:05:00|14070|14069|14083.8|14082.8|14085|14084|14070|14069|787
1690762200000|2023-07-31 00:10:00|14083.5|14082.5|14083|14082|14087.9|14086.9|14080.2|14078.9|517
1690762500000|2023-07-31 00:15:00|14082.9|14081.9|14080|14079|14087.8|14086.8|14076.8|14075.6|555
1690762800000|2023-07-31 00:20:00|14080.1|14079.1|14081|14080|14083.1|14082.1|14070.9|14069.7|562
1690763100000|2023-07-31 00:25:00|14081.1|14080.1|14083.1|14082.1|14085.3|14084.3|14079.3|14078.3|462
1690763400000|2023-07-31 00:30:00|14083.2|14082.2|14086.8|14085.8|14090.8|14089.8|14083.1|14082.1|484
1690763700000|2023-07-31 00:35:00|14086.7|14085.7|14081.1|14080.1|14089.1|14088.1|14079.7|14078.7|402
1690764000000|2023-07-31 00:40:00|14081|14080|14075.8|14074.8|14081.5|14080.4|14070.9|14069.9|618
1690764300000|2023-07-31 00:45:00|14076|14075|14082.9|14081.9|14083|14082|14073.5|14072.5|478
1690764600000|2023-07-31 00:50:00|14082.4|14081.4|14090.9|14089.9|14094|14093|14082.2|14081.2|1008
1690764900000|2023-07-31 00:55:00|14091.2|14090.2|14090.6|14089.6|14095.4|14094.4|14087.1|14086.1|566
1690765200000|2023-07-31 01:00:00|14090.5|14089.5|14095.2|14094.2|14097.8|14096.8|14083.5|14082.5|622
1690765500000|2023-07-31 01:05:00|14095.1|14094.1|14093.5|14092.5|14098.6|14097.6|14090.4|14089.4|564
1690765800000|2023-07-31 01:10:00|14093.4|14092.4|14101.8|14100.8|14117.4|14116.3|14091.7|14090.7|1088
1690766100000|2023-07-31 01:15:00|14101.7|14100.7|14110.4|14109.4|14114.8|14113.8|14101.6|14100.6|815
1690766400000|2023-07-31 01:20:00|14110.7|14109.2|14107.8|14106.8|14111.1|14110.1|14104.5|14103|534
1690766700000|2023-07-31 01:25:00|14107.7|14106.7|14132.4|14130.6|14132.4|14130.7|14107.6|14106.6|621
1690767000000|2023-07-31 01:30:00|14132.3|14130.3|14147|14145.5|14148.4|14147.4|14130.9|14129.8|1848
1690767300000|2023-07-31 01:35:00|14145.9|14145.4|14150.2|14149.2|14159.4|14158.3|14142.5|14140.7|1366
1690767600000|2023-07-31 01:40:00|14150.1|14149.1|14161.3|14160.3|14165.5|14164.5|14147.7|14146.7|1113
1690767900000|2023-07-31 01:45:00|14161.2|14160.2|14158.4|14157.4|14163.6|14162.6|14154|14152.8|934
1690768200000|2023-07-31 01:50:00|14158.3|14157.3|14152.9|14151.9|14158.3|14157.3|14145.9|14144.3|814
1690768500000|2023-07-31 01:55:00|14152.8|14151.8|14155.9|14154.9|14156.9|14155.9|14149|14147.8|534
1690768800000|2023-07-31 02:00:00|14156|14155|14151.1|14150.1|14159.7|14158.7|14147.3|14146.3|604
1690769100000|2023-07-31 02:05:00|14150.6|14149.6|14149.1|14148.1|14159.3|14158.3|14148.7|14147.7|624
1690769400000|2023-07-31 02:10:00|14148.8|14147.8|14146.3|14145.3|14158.4|14157.1|14144.2|14143.2|679
1690769700000|2023-07-31 02:15:00|14146.2|14145.2|14152|14151|14155|14154|14144.7|14143.7|703
1690770000000|2023-07-31 02:20:00|14152.1|14151.1|14150.4|14149.4|14155.4|14154.4|14148.9|14147.9|542
1690770300000|2023-07-31 02:25:00|14150.3|14149.3|14153.6|14152|14156.8|14155.5|14146.2|14145|645
1690770600000|2023-07-31 02:30:00|14153.5|14152.3|14154.3|14153.3|14159.8|14158.8|14153.1|14152.1|561
1690770900000|2023-07-31 02:35:00|14154.6|14153.6|14154.3|14153.3|14157.5|14156.5|14151.3|14150.3|431
1690771200000|2023-07-31 02:40:00|14154.4|14153.4|14158.1|14157.1|14158.3|14157.3|14152.1|14151.1|470
1690771500000|2023-07-31 02:45:00|14158.2|14157.2|14174.4|14173.4|14175.8|14174.8|14158.1|14157.1|582
1690771800000|2023-07-31 02:50:00|14174.5|14173.5|14167.9|14166.9|14174.6|14173.6|14166.8|14165.8|410
1690772100000|2023-07-31 02:55:00|14168|14167|14173|14172|14174.4|14173.4|14167.8|14166.8|541
1690772400000|2023-07-31 03:00:00|14173.1|14172.1|14163.9|14162.9|14174.9|14173.9|14163.7|14162.7|535
1690772700000|2023-07-31 03:05:00|14164.6|14163.6|14166.9|14165.9|14170.7|14169.7|14163.7|14162.7|353
1690773000000|2023-07-31 03:10:00|14166.8|14165.8|14169.4|14167.8|14175.2|14174.1|14166.8|14165.8|445
1690773300000|2023-07-31 03:15:00|14169.3|14167.9|14169.3|14168.3|14170.5|14169.5|14167.7|14166.7|247
1690773600000|2023-07-31 03:20:00|14169.2|14168.2|14166|14165|14169.2|14168.2|14164.3|14163.3|345
1690773900000|2023-07-31 03:25:00|14165.9|14164.9|14168.1|14167.1|14168.7|14167.7|14163.9|14162.9|320
1690774200000|2023-07-31 03:30:00|14168|14167|14169.5|14168.5|14170.2|14169.2|14164.8|14163.8|375
1690774500000|2023-07-31 03:35:00|14169.4|14168.4|14165.6|14164.6|14169.8|14168.8|14164.6|14163.6|278
1690774800000|2023-07-31 03:40:00|14165.7|14164.7|14172.1|14171.1|14172.7|14171.7|14164.9|14163.9|394
1690775100000|2023-07-31 03:45:00|14172.2|14171.2|14182|14181|14182.1|14181.1|14171.6|14170.6|439
1690775400000|2023-07-31 03:50:00|14182.1|14181.1|14181.6|14180.6|14189.1|14188.1|14177.6|14176.6|533
1690775700000|2023-07-31 03:55:00|14181.7|14180.7|14175|14174|14181.9|14180.9|14174.5|14173.5|341
1690776000000|2023-07-31 04:00:00|14174.9|14173.9|14173.6|14172.6|14174.9|14173.9|14169.1|14168.4|388
1690776300000|2023-07-31 04:05:00|14173.4|14172.4|14177.2|14176.2|14178.1|14177.1|14171.7|14170.7|466
1690776600000|2023-07-31 04:10:00|14177.3|14176.3|14173.8|14172.8|14177.3|14176.3|14172.7|14171.7|320
1690776900000|2023-07-31 04:15:00|14174|14173|14179.9|14178.9|14181|14180|14172.9|14171.9|316
1690777200000|2023-07-31 04:20:00|14179.5|14178.5|14186|14185|14189.7|14188.6|14179.3|14178.3|508
1690777500000|2023-07-31 04:25:00|14186.6|14185.6|14187.5|14186.5|14189.9|14188.9|14184.9|14183.9|352
1690777800000|2023-07-31 04:30:00|14187.6|14186.6|14181.5|14180.5|14187.6|14186.6|14180.8|14179.8|342
1690778100000|2023-07-31 04:35:00|14181|14180|14182|14181|14182.9|14181.9|14180|14179|224
1690778400000|2023-07-31 04:40:00|14182.2|14181.2|14183.7|14182.7|14185.2|14184.3|14180.1|14179.1|245
1690778700000|2023-07-31 04:45:00|14184|14183|14190.8|14189.8|14196.3|14194.5|14183.3|14182.3|445
1690779000000|2023-07-31 04:50:00|14190.6|14189.6|14188|14187|14191|14190|14187.2|14186.2|247
1690779300000|2023-07-31 04:55:00|14187.9|14186.9|14188.8|14187.8|14190.9|14189.9|14185.3|14184|261
1690779600000|2023-07-31 05:00:00|14188.7|14188|14185.1|14184.1|14192|14191|14182.4|14181.4|422
1690779900000|2023-07-31 05:05:00|14185.3|14184.3|14193.8|14192.8|14194.5|14193.7|14185.3|14184.3|414
1690780200000|2023-07-31 05:10:00|14193.9|14192.9|14191.9|14190.9|14195.1|14194.1|14190.4|14189.4|438
1690780500000|2023-07-31 05:15:00|14192|14191|14192.6|14191.6|14194|14193.3|14191|14190|338
1690780800000|2023-07-31 05:20:00|14192.3|14191.3|14192.1|14191.1|14195.3|14194.3|14190.4|14189.4|408
1690781100000|2023-07-31 05:25:00|14191.9|14190.9|14189.7|14188.7|14194.8|14193.8|14188.7|14187.7|337
1690781400000|2023-07-31 05:30:00|14189.6|14188.6|14186.8|14185.8|14190.9|14189.9|14186.5|14185.5|317
1690781700000|2023-07-31 05:35:00|14186.9|14185.9|14189.5|14188.5|14192|14191|14186.9|14185.9|298
1690782000000|2023-07-31 05:40:00|14189.6|14188.6|14189.4|14188.4|14190.7|14189.7|14182.9|14181.9|328
1690782300000|2023-07-31 05:45:00|14189.6|14188.6|14188.7|14187.7|14191.3|14190.4|14187|14186|281
1690782600000|2023-07-31 05:50:00|14188.8|14187.8|14185.7|14184.7|14190.1|14189.1|14182.9|14181.9|310
1690782900000|2023-07-31 05:55:00|14185.8|14184.8|14179|14178|14185.8|14184.8|14179|14178|305
1690783200000|2023-07-31 06:00:00|14179.1|14178.1|14183.7|14182.7|14186.7|14185.7|14179.1|14178.1|467
1690783500000|2023-07-31 06:05:00|14183.8|14182.8|14180.8|14179.8|14185.4|14184.4|14179.9|14178.9|401
1690783800000|2023-07-31 06:10:00|14180.7|14179.7|14171.9|14170.9|14180.8|14179.8|14170.5|14169.5|475
1690784100000|2023-07-31 06:15:00|14172.4|14171.4|14162.1|14161.1|14176.1|14175.1|14158.7|14157.7|791
1690784400000|2023-07-31 06:20:00|14162.3|14161.3|14169|14168|14169.2|14168.2|14158.4|14157.4|389
1690784700000|2023-07-31 06:25:00|14169.5|14168.5|14167.4|14166.4|14172|14171|14166.5|14165.5|404
1690785000000|2023-07-31 06:30:00|14166|14165|14168.1|14167.1|14171.9|14170.6|14164.3|14163.3|420
1690785300000|2023-07-31 06:35:00|14168.2|14167.2|14173|14172|14175.1|14174.1|14166.6|14165.6|274
1690785600000|2023-07-31 06:40:00|14173.1|14172.1|14182.1|14181.1|14183.3|14182.3|14171.5|14170.5|418
1690785900000|2023-07-31 06:45:00|14181.9|14180.9|14197|14196|14199.6|14198.6|14181.9|14180.9|545
1690786200000|2023-07-31 06:50:00|14196.8|14195.8|14207.9|14206.9|14217.4|14216.4|14196.1|14195.1|1124
1690786500000|2023-07-31 06:55:00|14208|14207|14205.5|14204.5|14210.4|14209.1|14202.7|14201.7|709
1690786800000|2023-07-31 07:00:00|14205.4|14204.4|14197.9|14196.9|14215.4|14214.4|14189.5|14188.3|1064
1690787100000|2023-07-31 07:05:00|14197.8|14196.8|14203|14202|14204.3|14203.3|14192.4|14191.2|695
1690787400000|2023-07-31 07:10:00|14202.9|14201.9|14209.1|14208.1|14211.3|14210.3|14197|14196|872
1690787700000|2023-07-31 07:15:00|14209.2|14208.2|14208.2|14207.2|14215.2|14214.2|14201.5|14200.5|769
1690788000000|2023-07-31 07:20:00|14208.4|14207.4|14197.8|14196.8|14208.8|14207.8|14196.5|14195.5|688
1690788300000|2023-07-31 07:25:00|14197.9|14196.9|14201.4|14200.4|14204.9|14203.9|14196.9|14195.9|658
1690788600000|2023-07-31 07:30:00|14201.5|14200.5|14209.8|14208.8|14214.6|14213.6|14201.4|14200.4|491
1690788900000|2023-07-31 07:35:00|14209.7|14208.7|14219|14218|14219.4|14218.4|14206|14205|462
1690789200000|2023-07-31 07:40:00|14218.9|14217.9|14217.2|14216.2|14222.7|14221.7|14212.9|14211.9|529
1690789500000|2023-07-31 07:45:00|14217.1|14216.1|14210.2|14209.2|14218.1|14217.4|14208.3|14207.3|525
1690789800000|2023-07-31 07:50:00|14210.3|14209.3|14212.9|14211.9|14217.3|14216.3|14210.3|14209.3|606
1690790100000|2023-07-31 07:55:00|14212.8|14211.8|14218.2|14216.5|14223|14222|14211.9|14210.9|637
1690790400000|2023-07-31 08:00:00|14217.9|14216.9|14215.8|14214.8|14218.9|14217.9|14210.3|14209.5|541
1690790700000|2023-07-31 08:05:00|14215.7|14214.7|14211.9|14210.9|14219.1|14218.1|14211.4|14210.4|338
1690791000000|2023-07-31 08:10:00|14212|14211|14217|14216|14220.3|14219.3|14211.7|14210.8|539
1690791300000|2023-07-31 08:15:00|14216.9|14215.9|14214.8|14213.8|14217.9|14216.9|14211.7|14210.7|365
1690791600000|2023-07-31 08:20:00|14214.5|14213.5|14232.5|14231|14235.2|14233.7|14213.2|14212.2|854
1690791900000|2023-07-31 08:25:00|14232.8|14231.2|14235.6|14234.1|14236.6|14235.2|14226.7|14225.7|518
1690792200000|2023-07-31 08:30:00|14235.1|14234|14238|14237|14240.7|14239.7|14234.9|14233.9|424
1690792500000|2023-07-31 08:35:00|14238.1|14237.1|14248.8|14247.8|14249.2|14248.2|14238.1|14237.1|447
1690792800000|2023-07-31 08:40:00|14248.7|14247.7|14245.2|14244.2|14249.2|14248.2|14243.1|14242.1|566
1690793100000|2023-07-31 08:45:00|14245.1|14244.1|14244|14243|14245.2|14244.2|14236.1|14235.1|510
1690793400000|2023-07-31 08:50:00|14243.9|14242.9|14246.1|14245.1|14250.2|14249.2|14241.7|14240.7|732
1690793700000|2023-07-31 08:55:00|14246.2|14245.2|14242.7|14241|14250|14249|14241.1|14239.6|713
1690794000000|2023-07-31 09:00:00|14242.5|14242.1|14243.3|14242.3|14245|14244|14233.8|14232.6|672
1690794300000|2023-07-31 09:05:00|14243.4|14242.4|14235.1|14234.1|14245.2|14244.2|14232.9|14231.6|486
1690794600000|2023-07-31 09:10:00|14235.2|14234.2|14235.5|14234.5|14241.1|14240.1|14235.2|14234.2|434
1690794900000|2023-07-31 09:15:00|14235.6|14234.6|14242|14241|14243.5|14242.3|14235.1|14234|448
1690795200000|2023-07-31 09:20:00|14241.8|14240.8|14235.7|14234.7|14242.8|14241.8|14235.2|14234.2|377
1690795500000|2023-07-31 09:25:00|14235.6|14234.6|14231.6|14230.6|14238.5|14237.3|14231.6|14230.6|345
1690795800000|2023-07-31 09:30:00|14231.7|14230.7|14231.3|14230.3|14233.1|14232.1|14226.4|14225.3|369
1690796100000|2023-07-31 09:35:00|14231.2|14230.2|14227.5|14226.5|14231.8|14230.8|14223.1|14222|367
1690796400000|2023-07-31 09:40:00|14227.3|14226.3|14227.7|14226.7|14231.9|14230.9|14226.6|14225.6|310
1690796700000|2023-07-31 09:45:00|14227.8|14226.8|14233.7|14232.7|14236.9|14236.1|14227.8|14226.8|341
1690797000000|2023-07-31 09:50:00|14233.5|14232.5|14233.4|14232.4|14236.5|14235.5|14231.1|14230.1|290
1690797300000|2023-07-31 09:55:00|14233.3|14232.3|14229.8|14228.8|14233.4|14232.4|14226.7|14225.7|367
1690797600000|2023-07-31 10:00:00|14229.9|14228.9|14224.9|14223.9|14230.9|14229.9|14220.5|14219.5|431
1690797900000|2023-07-31 10:05:00|14225|14224|14227|14226|14230.2|14229|14224.6|14223.6|309
1690798200000|2023-07-31 10:10:00|14226.9|14225.9|14229|14228|14230.3|14229.1|14222.1|14221.1|476
1690798500000|2023-07-31 10:15:00|14228.9|14227.9|14230.2|14229.2|14231.3|14230.3|14226.8|14225.8|290
1690798800000|2023-07-31 10:20:00|14230.3|14229.3|14234.1|14233.1|14234.9|14233.9|14230.2|14228.9|415
1690799100000|2023-07-31 10:25:00|14234|14233|14235.3|14234.3|14237.7|14236.7|14232.6|14231.6|329
1690799400000|2023-07-31 10:30:00|14235.4|14234.4|14239.9|14238.9|14239.9|14238.9|14231.6|14230.6|398
1690799700000|2023-07-31 10:35:00|14240|14239|14242.9|14241.9|14244.5|14243.5|14239.4|14238.1|401
1690800000000|2023-07-31 10:40:00|14243|14242|14246|14245|14247|14246|14242.5|14241.5|354
1690800300000|2023-07-31 10:45:00|14246.1|14245.1|14234.6|14233.6|14246.5|14245.5|14234.6|14233.6|231
1690800600000|2023-07-31 10:50:00|14234.7|14233.7|14231.3|14230.3|14236.3|14235.3|14229.8|14228.7|301
1690800900000|2023-07-31 10:55:00|14231.2|14230.2|14225.5|14224.5|14232.9|14231.9|14225.5|14224.5|244
1690801200000|2023-07-31 11:00:00|14225.6|14224.1|14226.2|14225.2|14228.5|14227.5|14219.9|14218.9|480
1690801500000|2023-07-31 11:05:00|14226.3|14225.3|14228|14227|14230.3|14229.1|14225.2|14224.2|349
1690801800000|2023-07-31 11:10:00|14227.9|14226.9|14221.9|14220.9|14227.9|14226.9|14221.9|14220.9|208
1690802100000|2023-07-31 11:15:00|14222|14221|14220.8|14219.8|14225.2|14224.2|14220.2|14219.2|226
1690802400000|2023-07-31 11:20:00|14220.6|14219.6|14219.8|14218.8|14220.6|14219.7|14210.7|14209.7|443
1690802700000|2023-07-31 11:25:00|14219.9|14218.9|14223.1|14222.1|14224.5|14223.5|14218|14217|364
1690803000000|2023-07-31 11:30:00|14223|14222|14217.8|14216.8|14223|14222|14216.5|14215.5|269
1690803300000|2023-07-31 11:35:00|14217.9|14216.9|14214.9|14213.9|14219.5|14218.5|14212.2|14211.2|342
1690803600000|2023-07-31 11:40:00|14215.7|14214.7|14219.7|14218.7|14221|14220|14214.1|14213.1|295
1690803900000|2023-07-31 11:45:00|14219.9|14218.9|14223.9|14222.9|14225.9|14224.9|14219.9|14218.9|314
1690804200000|2023-07-31 11:50:00|14224.5|14223.5|14212.9|14211.9|14226.1|14225.1|14212.6|14211.6|354
1690804500000|2023-07-31 11:55:00|14213|14212|14220.2|14219.2|14220.9|14219.9|14209.7|14208.7|492
1690804800000|2023-07-31 12:00:00|14220.3|14219.3|14216.8|14215.3|14223.7|14222.7|14215.3|14213.9|529
1690805100000|2023-07-31 12:05:00|14216.9|14215.2|14218.4|14217.4|14222.8|14221.2|14215|14214|766
1690805400000|2023-07-31 12:10:00|14218.3|14217.3|14222.8|14221.8|14223.7|14222.5|14217.3|14216.3|445
1690805700000|2023-07-31 12:15:00|14222.9|14221.9|14225.1|14224.1|14225.9|14224.9|14219.8|14218.8|336
1690806000000|2023-07-31 12:20:00|14225|14224|14222.2|14221.2|14226|14224.9|14220.3|14219.3|474
1690806300000|2023-07-31 12:25:00|14222.1|14221.1|14217.8|14216.8|14225.2|14224.2|14215.6|14214.6|335
1690806600000|2023-07-31 12:30:00|14217.3|14216.3|14213.9|14212.9|14217.4|14216.4|14208|14207|677
1690806900000|2023-07-31 12:35:00|14214|14213|14214.7|14213.7|14219.2|14218.2|14211.6|14210.6|576
1690807200000|2023-07-31 12:40:00|14214.9|14213.9|14215.8|14214.8|14218.9|14217.9|14213.5|14212.4|538
1690807500000|2023-07-31 12:45:00|14215.7|14214.7|14218.2|14217.2|14221|14220.2|14215.5|14214.5|423
1690807800000|2023-07-31 12:50:00|14218.1|14217.1|14218.2|14217.2|14220.1|14219.1|14211.6|14210.6|506
1690808100000|2023-07-31 12:55:00|14218.4|14217.4|14227.2|14225.7|14228.8|14227.8|14218.4|14217.4|622
1690808400000|2023-07-31 13:00:00|14227|14226|14233.4|14232.4|14235.8|14234.6|14225.6|14224.6|687
1690808700000|2023-07-31 13:05:00|14233.8|14232.8|14242.1|14241.1|14242.4|14241.4|14233.8|14232.8|542
1690809000000|2023-07-31 13:10:00|14241.8|14240.8|14244.5|14243.5|14244.9|14243.9|14239.1|14238.1|436
1690809300000|2023-07-31 13:15:00|14244.4|14243.4|14254.1|14253.1|14265|14263.1|14243.6|14242.6|1111
1690809600000|2023-07-31 13:20:00|14254|14253|14255.7|14254.7|14270.2|14268.6|14252.4|14251.4|962
1690809900000|2023-07-31 13:25:00|14255.5|14254.5|14257|14256|14261.2|14260|14252.5|14251.5|575
1690810200000|2023-07-31 13:30:00|14256.7|14255.7|14239.3|14238.3|14256.7|14255.7|14235.7|14234|1193
1690810500000|2023-07-31 13:35:00|14239|14238|14237.2|14236.2|14244.8|14243.8|14234.6|14233.6|702
1690810800000|2023-07-31 13:40:00|14237.1|14236.1|14244.6|14242.5|14246.8|14245.8|14234.1|14232.7|760
1690811100000|2023-07-31 13:45:00|14244.5|14242.3|14237.1|14236.1|14250.5|14249.5|14230.7|14229.7|1127
1690811400000|2023-07-31 13:50:00|14236.8|14235.8|14232.5|14231.5|14241.2|14240.2|14225.1|14224.1|727
1690811700000|2023-07-31 13:55:00|14232.6|14231.6|14234|14233|14236.3|14235.3|14225.6|14224.6|867
1690812000000|2023-07-31 14:00:00|14233.6|14232.6|14235.3|14234.3|14236.5|14235.5|14226.2|14225.2|856
1690812300000|2023-07-31 14:05:00|14235.4|14233.9|14236.5|14235.5|14242.3|14241.3|14231|14229.6|819
1690812600000|2023-07-31 14:10:00|14236.4|14235.4|14222.7|14221.7|14236.5|14235.5|14218.8|14217.8|813
1690812900000|2023-07-31 14:15:00|14222.8|14221.8|14217.7|14216.7|14225.6|14224.6|14216.2|14215.2|761
1690813200000|2023-07-31 14:20:00|14218.1|14217.1|14222.9|14221.9|14225.4|14224.4|14216.7|14215.7|678
1690813500000|2023-07-31 14:25:00|14222.7|14221.7|14221.5|14219.7|14227|14226|14217.8|14216.7|564
1690813800000|2023-07-31 14:30:00|14221.3|14219.6|14213.5|14212.5|14221.3|14219.6|14210.1|14208.8|809
1690814100000|2023-07-31 14:35:00|14213.4|14212.4|14217.2|14216.2|14219.7|14218.1|14206.9|14205.4|754
1690814400000|2023-07-31 14:40:00|14218.2|14217.2|14220.4|14219.4|14223.4|14222.4|14216.8|14215.8|603
1690814700000|2023-07-31 14:45:00|14220.3|14219.3|14217.7|14216.7|14227.9|14226.6|14204.5|14203.5|1077
1690815000000|2023-07-31 14:50:00|14217.2|14216.2|14213|14212|14218.5|14217.2|14201.5|14199.9|1283
1690815300000|2023-07-31 14:55:00|14212.4|14211.4|14206.3|14205.3|14212.4|14211.4|14203.9|14202.9|1327
1690815600000|2023-07-31 15:00:00|14206.2|14205.2|14217.5|14216.5|14219.1|14218.1|14205.9|14204.9|816
1690815900000|2023-07-31 15:05:00|14217.2|14216.2|14204.3|14203.3|14217.4|14216.4|14203|14201.8|686
1690816200000|2023-07-31 15:10:00|14204.6|14203.1|14205.9|14204.9|14212.2|14210.7|14202.5|14201.2|726
1690816500000|2023-07-31 15:15:00|14205.3|14204.3|14215.9|14214.9|14216.8|14215.6|14205|14204|640
1690816800000|2023-07-31 15:20:00|14215.8|14214.8|14214.2|14213.2|14216.3|14215.3|14210.1|14209.1|439
1690817100000|2023-07-31 15:25:00|14214.1|14213.1|14213.7|14212.7|14218.7|14217.7|14212.2|14211.2|450
1690817400000|2023-07-31 15:30:00|14213.5|14212.5|14215.4|14214.4|14218.5|14217.5|14211.5|14210.5|578
1690817700000|2023-07-31 15:35:00|14215.5|14214.5|14218.3|14217.3|14221.7|14220.5|14212.2|14211.2|669
1690818000000|2023-07-31 15:40:00|14218.4|14217.4|14215.1|14214.1|14219.7|14218.4|14215.1|14213.7|439
1690818300000|2023-07-31 15:45:00|14215|14214|14215|14214|14217.2|14216.2|14212.9|14211.7|348
1690818600000|2023-07-31 15:50:00|14214.9|14213.9|14217.5|14216.5|14219.4|14218.4|14213.9|14212.9|352
1690818900000|2023-07-31 15:55:00|14217.4|14216.4|14219.3|14218.3|14221|14219.8|14214.7|14213.7|294
1690819200000|2023-07-31 16:00:00|14219.1|14218.1|14217.5|14216.5|14221.5|14220.5|14215.2|14213.6|402
1690819500000|2023-07-31 16:05:00|14217.6|14216.6|14220.3|14219.3|14221.2|14220.1|14217.1|14215.9|244
1690819800000|2023-07-31 16:10:00|14220.2|14219.2|14213|14212|14221.6|14220.6|14213|14212|311
1690820100000|2023-07-31 16:15:00|14213.1|14212.1|14208.4|14207.7|14213.9|14212.9|14208.1|14207.4|281
1690820400000|2023-07-31 16:20:00|14208.3|14207.6|14210.1|14209.1|14210.2|14209.2|14205.3|14204.3|221
1690820700000|2023-07-31 16:25:00|14210.2|14208.7|14209.2|14208.2|14210.2|14209.1|14206.9|14205.9|210
1690821000000|2023-07-31 16:30:00|14209.3|14208.3|14210|14209|14213.5|14212.5|14208.1|14207.1|247
1690821300000|2023-07-31 16:35:00|14210.1|14209.1|14213.6|14212.6|14215|14214|14208.7|14207.7|240
1690821600000|2023-07-31 16:40:00|14213.4|14212.4|14209.1|14208.1|14213.9|14212.9|14205.7|14204.7|223
1690821900000|2023-07-31 16:45:00|14209|14208|14211.7|14210.7|14212.1|14211.1|14208.3|14207.3|154
1690822200000|2023-07-31 16:50:00|14211.9|14210.9|14211.2|14210.2|14213.1|14212.1|14209.7|14208.7|180
1690822500000|2023-07-31 16:55:00|14211.1|14210.1|14212.4|14211.4|14215.6|14214.6|14209.6|14208.6|357
1690822800000|2023-07-31 17:00:00|14212.1|14211.1|14209.6|14208.6|14214.2|14213.2|14208.3|14207.3|296
1690823100000|2023-07-31 17:05:00|14209.2|14208.2|14209.5|14208.5|14210.3|14209.3|14205.5|14204.5|223
1690823400000|2023-07-31 17:10:00|14209.2|14208.2|14211.4|14210.4|14213.5|14212.5|14209.2|14208.2|183
1690823700000|2023-07-31 17:15:00|14211.3|14210.3|14209.4|14208.4|14212.1|14211.1|14209.1|14208.1|122
1690824000000|2023-07-31 17:20:00|14209.3|14208.3|14210.2|14209.2|14211.1|14210.1|14209.1|14208.1|178
1690824300000|2023-07-31 17:25:00|14210.1|14209.1|14213.1|14212.1|14213.1|14212.1|14207.2|14206.2|162
1690824600000|2023-07-31 17:30:00|14213|14212|14214.1|14213.1|14214.2|14213.2|14211.8|14210.8|170
1690824900000|2023-07-31 17:35:00|14214.3|14213.3|14213.1|14212.1|14217.1|14216.1|14210.9|14209.9|221
1690825200000|2023-07-31 17:40:00|14213.4|14212.4|14214.1|14213.1|14214.4|14213.5|14212.8|14211.8|105
1690825500000|2023-07-31 17:45:00|14214.2|14213.2|14212.8|14211.8|14214.4|14213.4|14209.8|14208.8|151
1690825800000|2023-07-31 17:50:00|14212.5|14211.5|14214.6|14213.6|14215.1|14214.2|14211.9|14210.9|189
1690826100000|2023-07-31 17:55:00|14214.5|14213.5|14214.2|14213.2|14216.5|14215.5|14212.6|14211.9|196
1690826400000|2023-07-31 18:00:00|14214.3|14213.3|14213.3|14212.3|14214.3|14213.3|14211.2|14210.2|170
1690826700000|2023-07-31 18:05:00|14213.2|14212.2|14217.1|14216.1|14217.7|14216.7|14213.2|14212.2|157
1690827000000|2023-07-31 18:10:00|14217.2|14216.2|14218.7|14217.7|14219|14218|14216.8|14215.8|117
1690827300000|2023-07-31 18:15:00|14218.4|14217.4|14217.1|14216.1|14218.8|14218.1|14216.3|14215.3|161
1690827600000|2023-07-31 18:20:00|14217|14216|14216.4|14215.4|14218.2|14217.3|14216.1|14215.1|140
1690827900000|2023-07-31 18:25:00|14216.7|14215.7|14220.1|14219.1|14220.2|14219.2|14216.3|14215.3|108
1690828200000|2023-07-31 18:30:00|14220.4|14219.4|14225.3|14224.3|14225.9|14224.9|14220.4|14219.4|200
1690828500000|2023-07-31 18:35:00|14225.2|14224.2|14224.2|14223.2|14226|14225|14223|14222|121
1690828800000|2023-07-31 18:40:00|14224.3|14223.3|14224.5|14223.5|14224.9|14223.9|14222|14221|140
1690829100000|2023-07-31 18:45:00|14224.4|14223.4|14223.5|14222.5|14224.8|14223.8|14222.5|14221.5|95
1690829400000|2023-07-31 18:50:00|14223.3|14222.6|14228.7|14227.7|14228.7|14227.7|14223.2|14222.3|209
1690829700000|2023-07-31 18:55:00|14228|14227|14228.1|14227.1|14231.3|14230.3|14227.5|14226.5|318
1690830000000|2023-07-31 19:00:00|14227.7|14226.7|14226.1|14225.1|14228|14227|14225.7|14224.7|226
1690830300000|2023-07-31 19:05:00|14225.7|14224.7|14226.3|14225.3|14226.4|14225.4|14224|14223|136
1690830600000|2023-07-31 19:10:00|14226.4|14225.4|14226.3|14225.3|14227.2|14226.2|14225.1|14224.1|121
1690830900000|2023-07-31 19:15:00|14226.2|14225.2|14230.4|14229.4|14231.4|14230.4|14225.2|14224.2|294
1690831200000|2023-07-31 19:20:00|14230.5|14229.5|14229.5|14228.5|14231|14230|14228|14227|244
1690831500000|2023-07-31 19:25:00|14229.4|14228.4|14227.2|14226.2|14229.4|14228.4|14227|14226|168
1690831800000|2023-07-31 19:30:00|14227|14226.3|14227.5|14226.5|14229|14228|14223.4|14222.5|225
1690832100000|2023-07-31 19:35:00|14227.4|14226.4|14227.3|14226.3|14227.8|14226.8|14226.5|14225.5|153
1690832400000|2023-07-31 19:40:00|14226.7|14225.7|14227.1|14225.5|14227.7|14226.6|14225.6|14224.6|267
1690832700000|2023-07-31 19:45:00|14227|14225.4|14227.6|14226.6|14230.3|14228.8|14226.4|14225|303
1690833000000|2023-07-31 19:50:00|14227.5|14226.5|14226.7|14225.7|14228.1|14227.1|14226.2|14225|329
1690833300000|2023-07-31 19:55:00|14226.3|14225.3|14227.5|14226.5|14230.4|14229.1|14225.4|14224.3|424
1690833600000|2023-07-31 20:00:00|14227.6|14226.6|14226|14225|14228|14227|14225.2|14224.2|500
1690833900000|2023-07-31 20:05:00|14225.9|14224.9|14229.2|14228.2|14229.9|14228.5|14222.9|14221.7|339
1690834200000|2023-07-31 20:10:00|14229.3|14228.3|14229.4|14228.4|14231|14230|14229.2|14227.8|165
1690834500000|2023-07-31 20:15:00|14229.5|14228.5|14229.4|14228.4|14230.4|14229.4|14227.7|14226.7|95
1690834800000|2023-07-31 20:20:00|14229.5|14228.5|14229.4|14228.4|14229.5|14228.5|14228.7|14227.7|92
1690835100000|2023-07-31 20:25:00|14229.3|14228.6|14227.4|14226.4|14230.5|14229.5|14226.6|14225.6|112
1690835400000|2023-07-31 20:30:00|14227.7|14226.1|14226.9|14225.9|14228.4|14226.8|14226.5|14225.2|129
1690835700000|2023-07-31 20:35:00|14227.2|14226.2|14227.7|14226.7|14227.7|14226.7|14226.6|14225.6|85
1690836000000|2023-07-31 20:40:00|14227.5|14226.5|14229.7|14228.2|14229.8|14228.5|14227.2|14226|112
1690836300000|2023-07-31 20:45:00|14229.4|14228.4|14229.9|14228.3|14230.3|14228.6|14229|14227|129
1690836600000|2023-07-31 20:50:00|14230|14228.4|14229.3|14227.4|14230.3|14228.4|14228.7|14226.6|134
1690836900000|2023-07-31 20:55:00|14229.6|14227.1|14231.2|14225.1|14231.4|14227.1|14227.5|14224.1|305
1690837200000|2023-07-31 21:00:00|14231.1|14225|14228.8|14222.1|14232.3|14225.6|14228.8|14222.1|18
1690837500000|2023-07-31 21:05:00|14228.7|14222|14231.4|14224.7|14231.5|14224.8|14228.7|14222|16
1690837800000|2023-07-31 21:10:00|14231.5|14224.8|14231.2|14224.5|14231.5|14224.8|14231.2|14224.5|12
1690838100000|2023-07-31 21:15:00|14231.3|14224.6|14233.7|14227|14233.7|14227|14231.3|14224.6|21
1690838400000|2023-07-31 21:20:00|14233.8|14227.1|14233.4|14226.7|14233.8|14227.1|14232.2|14225.5|15
1690838700000|2023-07-31 21:25:00|14233.5|14226.8|14231.7|14225.7|14233.5|14226.8|14231|14225|20
1690839000000|2023-07-31 21:30:00|14231.8|14225.1|14231.9|14225.9|14233.2|14226.5|14231.8|14225.1|15
1690839300000|2023-07-31 21:35:00|14231.5|14226.5|14231.9|14225.7|14232.1|14226.5|14231.5|14225.7|12
1690839600000|2023-07-31 21:40:00|14232|14225.3|14233.9|14227.7|14233.9|14227.9|14232|14225.3|114
1690839900000|2023-07-31 21:45:00|14234|14227.8|14231|14224.3|14234|14227.9|14229.8|14223.1|36
1690840200000|2023-07-31 21:50:00|14230.1|14223.4|14229.9|14223.2|14230.2|14223.5|14227.5|14220.8|37
1690840500000|2023-07-31 21:55:00|14230|14223.3|14230.7|14224.1|14230.9|14224.9|14230|14223.3|49
1690840800000|2023-07-31 22:00:00|14231.6|14224|14229.5|14225.5|14232.4|14226.1|14227.1|14223.6|167
1690841100000|2023-07-31 22:05:00|14229.2|14225.9|14226.8|14224.6|14229.2|14226.2|14226.6|14224.3|61
1690841400000|2023-07-31 22:10:00|14226.9|14224.5|14226.9|14224.6|14228.6|14226.1|14226.3|14224.1|158
1690841700000|2023-07-31 22:15:00|14226.7|14224.5|14225.5|14223.4|14226.9|14224.6|14221.8|14219.8|292
1690842000000|2023-07-31 22:20:00|14225.3|14223.3|14224|14222.1|14226.3|14224.2|14223.2|14221.6|254
1690842300000|2023-07-31 22:25:00|14224.1|14222.2|14226.5|14224.7|14226.6|14224.8|14223.6|14222|122
1690842600000|2023-07-31 22:30:00|14226.6|14224.8|14225.2|14223.7|14227.5|14226.1|14224.9|14223.3|156
1690842900000|2023-07-31 22:35:00|14224.9|14223.6|14226.3|14225.3|14226.6|14225.4|14224.8|14223.1|162
1690843200000|2023-07-31 22:40:00|14226.2|14225.2|14225.5|14224.5|14227.6|14226.6|14225.5|14224.5|235
1690843500000|2023-07-31 22:45:00|14225.7|14224.7|14227.3|14226.3|14227.8|14226.3|14225.7|14224.6|143
1690843800000|2023-07-31 22:50:00|14227.2|14226.2|14227.1|14226.1|14227.6|14226.3|14226.8|14225.8|64
1690844100000|2023-07-31 22:55:00|14227.4|14225.9|14226.4|14225.4|14227.5|14226.5|14226.3|14225.3|68
1690844400000|2023-07-31 23:00:00|14226.3|14225.3|14227.3|14226.3|14228.6|14227.2|14223.9|14222.7|177
1690844700000|2023-07-31 23:05:00|14227.5|14226.5|14230.1|14229.1|14232.3|14231.3|14227.5|14226.5|123
1690845000000|2023-07-31 23:10:00|14230|14229|14236.2|14235.2|14236.4|14235.4|14229.4|14228.4|238
1690845300000|2023-07-31 23:15:00|14236.1|14235.1|14233.3|14232.3|14236.1|14235.1|14231.2|14230.2|142
1690845600000|2023-07-31 23:20:00|14233.4|14232.4|14235.8|14234.8|14236|14235|14231.7|14230.7|135
1690845900000|2023-07-31 23:25:00|14235.9|14234.9|14238.3|14236.8|14239.4|14238.4|14234.6|14233.6|147
1690846200000|2023-07-31 23:30:00|14238.4|14236.5|14238.8|14237.2|14242.2|14241.2|14238.1|14236.4|271
1690846500000|2023-07-31 23:35:00|14238.5|14237.5|14239.3|14238.3|14242.2|14241.2|14237.6|14236.6|155
1690846800000|2023-07-31 23:40:00|14239.4|14238.4|14236.5|14235.5|14239.4|14238.4|14236.2|14235.2|166
1690847100000|2023-07-31 23:45:00|14236.6|14235.6|14235.5|14234.5|14236.6|14235.6|14231.1|14230.1|199
1690847400000|2023-07-31 23:50:00|14235.6|14234.6|14232.2|14231.2|14235.9|14234.7|14231.2|14230.2|176
1690847700000|2023-07-31 23:55:00|14231.8|14230.8|14233.5|14232.5|14233.6|14232.6|14231.6|14230.6|134
1690848000000|2023-08-01 00:00:00|14233.4|14232.4|14233.7|14232.7|14242.1|14241.1|14227.3|14226.3|803
1690848300000|2023-08-01 00:05:00|14233.6|14232.6|14231.1|14230.1|14233.6|14232.6|14226.3|14225.3|439
1690848600000|2023-08-01 00:10:00|14231.3|14230.3|14234.2|14233.2|14235|14234|14228.4|14227.4|337
1690848900000|2023-08-01 00:15:00|14234.1|14233.1|14238.7|14237.7|14240.2|14239.2|14233.6|14232.6|423
1690849200000|2023-08-01 00:20:00|14238.8|14237.8|14235.6|14234.6|14239.3|14238.3|14231.8|14230.8|308
1690849500000|2023-08-01 00:25:00|14235.8|14234.8|14238.9|14237.9|14244.9|14243.6|14234.8|14233.7|549
1690849800000|2023-08-01 00:30:00|14239|14238|14239.2|14238.2|14239.3|14238.3|14235.8|14234.8|286
1690850100000|2023-08-01 00:35:00|14238.6|14237.6|14236.8|14235.8|14239.4|14238.4|14233.8|14232.8|310
1690850400000|2023-08-01 00:40:00|14236.7|14235.7|14236.6|14235.6|14238.1|14237.1|14234.2|14233.2|196
1690850700000|2023-08-01 00:45:00|14236.4|14235.4|14238.2|14237.2|14241.5|14240.2|14233.5|14232.5|305
1690851000000|2023-08-01 00:50:00|14238.3|14237.3|14239.9|14238.9|14244.2|14243.2|14235.7|14234.7|588
1690851300000|2023-08-01 00:55:00|14240.4|14239.4|14250.4|14249.4|14251|14250|14239.6|14238.6|598
1690851600000|2023-08-01 01:00:00|14250.3|14249.3|14252.6|14251.6|14254.9|14253.9|14245.1|14244.1|616
1690851900000|2023-08-01 01:05:00|14252.5|14251.5|14249.3|14248.3|14252.5|14251.5|14244.2|14243.2|264
1690852200000|2023-08-01 01:10:00|14249.2|14248.2|14249.5|14248.5|14260.9|14259|14246.8|14245.8|645
1690852500000|2023-08-01 01:15:00|14249.6|14248.6|14255.6|14254.6|14258|14257|14247.1|14246.1|489
1690852800000|2023-08-01 01:20:00|14255.2|14254.2|14259.7|14258.7|14259.8|14258.8|14253.4|14252.4|407
1690853100000|2023-08-01 01:25:00|14259.8|14258.8|14256|14255|14260|14259|14255.1|14254.1|359
1690853400000|2023-08-01 01:30:00|14256.2|14255.2|14261|14260|14263.3|14262.3|14255.7|14254.7|612
1690853700000|2023-08-01 01:35:00|14261.3|14260.3|14260.6|14259.6|14261.4|14260.4|14258|14257|352
1690854000000|2023-08-01 01:40:00|14260.5|14259.5|14267.2|14266.2|14280.7|14278.4|14259.3|14258.3|898
1690854300000|2023-08-01 01:45:00|14267.5|14266|14269.8|14268.8|14272|14270.8|14261.4|14260.3|923
1690854600000|2023-08-01 01:50:00|14269.7|14268.7|14273.7|14272.7|14274.8|14273.6|14268|14266.8|555
1690854900000|2023-08-01 01:55:00|14273.6|14272.6|14276.2|14275.2|14277.1|14276|14272.2|14271.2|437
1690855200000|2023-08-01 02:00:00|14277.3|14276.3|14276|14275|14278.6|14277.6|14274.8|14273.8|395
1690855500000|2023-08-01 02:05:00|14276.1|14275.1|14275.8|14274.8|14280.2|14279.2|14274.8|14273.8|435
1690855800000|2023-08-01 02:10:00|14275.7|14274.7|14273.4|14272.4|14277.5|14276.5|14271.2|14270.2|440
1690856100000|2023-08-01 02:15:00|14273.3|14272.3|14272.5|14271.5|14274.9|14273.9|14266.9|14265.9|603
1690856400000|2023-08-01 02:20:00|14272.2|14271.2|14277.7|14276.7|14277.8|14276.8|14269.1|14268.1|342
1690856700000|2023-08-01 02:25:00|14277.9|14276.9|14271.5|14270.5|14279.1|14278.1|14270.5|14269.5|314
1690857000000|2023-08-01 02:30:00|14271.4|14270.4|14267.4|14266.4|14271.4|14270.4|14266|14265|230
1690857300000|2023-08-01 02:35:00|14266.6|14265.6|14257.7|14256.7|14268.3|14267.3|14253.9|14252.9|423
1690857600000|2023-08-01 02:40:00|14257.9|14256.9|14261.1|14260.1|14262.8|14261.8|14257.9|14256.9|342
1690857900000|2023-08-01 02:45:00|14261.2|14260.2|14262.7|14261.7|14263|14262|14258.9|14257.9|253
1690858200000|2023-08-01 02:50:00|14262.6|14261.6|14258.6|14257.6|14263.8|14262.8|14258.2|14257.2|253
1690858500000|2023-08-01 02:55:00|14260.3|14259.3|14258.3|14257.3|14261.6|14260.6|14257.1|14256.1|278
1690858800000|2023-08-01 03:00:00|14257.6|14256.6|14264.3|14263.3|14266|14264.8|14254.5|14253.5|339
1690859100000|2023-08-01 03:05:00|14264.8|14263.8|14268|14267|14271.2|14270.5|14262.6|14261.6|420
1690859400000|2023-08-01 03:10:00|14268.1|14267.1|14267.5|14266.5|14269.5|14268.5|14266.7|14265.7|319
1690859700000|2023-08-01 03:15:00|14267.4|14266.4|14265.2|14264.2|14267.5|14266.5|14264.3|14263.3|260
1690860000000|2023-08-01 03:20:00|14265.1|14264.1|14268.4|14267.4|14269.3|14268.3|14263.6|14262.6|234
1690860300000|2023-08-01 03:25:00|14268.1|14267.1|14267.1|14266.1|14269.2|14268.5|14266.9|14265.9|215
1690860600000|2023-08-01 03:30:00|14267|14266|14271.6|14270.6|14271.6|14270.7|14264.9|14263.9|310
1690860900000|2023-08-01 03:35:00|14271.5|14270.5|14266.6|14265.6|14272.2|14271.2|14263.3|14262.3|295
1690861200000|2023-08-01 03:40:00|14266.5|14265.5|14268.6|14267.9|14269.2|14268.5|14264.3|14263.3|273
1690861500000|2023-08-01 03:45:00|14268.7|14268|14271.6|14270.6|14271.8|14270.8|14268|14267.3|212
1690861800000|2023-08-01 03:50:00|14271.7|14270.7|14269.6|14268.6|14273.5|14272.5|14269.2|14268.2|239
1690862100000|2023-08-01 03:55:00|14269.5|14268.5|14267.8|14266.8|14269.9|14268.9|14264.7|14264|257
1690862400000|2023-08-01 04:00:00|14267.7|14266.7|14271.7|14270.7|14274.8|14273.8|14267.7|14266.7|280
1690862700000|2023-08-01 04:05:00|14271.6|14270.6|14273.6|14272.6|14276.4|14275.4|14270.7|14269.7|318
1690863000000|2023-08-01 04:10:00|14273.9|14272.9|14274.2|14273.2|14275.9|14274.9|14272.9|14271.9|254
1690863300000|2023-08-01 04:15:00|14274.3|14273.3|14274.7|14273.7|14274.9|14273.9|14272.5|14271.6|122
1690863600000|2023-08-01 04:20:00|14274.6|14273.6|14270.6|14269.6|14274.8|14273.8|14269.4|14268.4|199
1690863900000|2023-08-01 04:25:00|14270.7|14269.7|14271.8|14270.8|14272.4|14271.4|14268.5|14267.5|178
1690864200000|2023-08-01 04:30:00|14271.9|14270.9|14271.4|14270.4|14274.8|14273.6|14265.8|14264.8|741
1690864500000|2023-08-01 04:35:00|14271.3|14270.3|14278.6|14277.6|14284.7|14283.4|14270.7|14269.7|505
1690864800000|2023-08-01 04:40:00|14278.5|14277.5|14281.1|14280.1|14285|14284|14277.7|14276.7|421
1690865100000|2023-08-01 04:45:00|14281|14280|14274.9|14273.9|14282.4|14281.4|14274.8|14273.8|347
1690865400000|2023-08-01 04:50:00|14274.8|14273.8|14273.8|14272.8|14276.4|14275.4|14272.1|14271.1|336
1690865700000|2023-08-01 04:55:00|14273.7|14272.7|14273|14272|14274.8|14273.8|14271.7|14270.7|304
1690866000000|2023-08-01 05:00:00|14273.2|14272.2|14271.7|14270.7|14275.7|14274.7|14271.7|14270.7|360
1690866300000|2023-08-01 05:05:00|14271.8|14270.8|14272.6|14271.6|14276.6|14275.6|14269.6|14268.6|299
1690866600000|2023-08-01 05:10:00|14272.5|14271.5|14274.9|14273.9|14275.9|14274.9|14270.9|14269.9|232
1690866900000|2023-08-01 05:15:00|14274.8|14273.8|14277.5|14276.5|14279.6|14278.9|14273.9|14272.9|359
1690867200000|2023-08-01 05:20:00|14277.6|14276.6|14276.6|14275.6|14279.8|14278.8|14274|14273|334
1690867500000|2023-08-01 05:25:00|14276.4|14275.4|14278.3|14277.3|14280.9|14279.9|14275|14274|262
1690867800000|2023-08-01 05:30:00|14278.2|14277.2|14275.6|14274.6|14279.6|14278.6|14273.1|14272.1|290
1690868100000|2023-08-01 05:35:00|14275.5|14274.5|14275.3|14274.3|14276.2|14275.2|14273.4|14272.4|220
1690868400000|2023-08-01 05:40:00|14275.4|14274.4|14277.8|14276.8|14278.9|14277.9|14274.1|14273.1|217
1690868700000|2023-08-01 05:45:00|14277.9|14276.9|14277.4|14276.4|14280.1|14279.1|14276.2|14275.2|308
1690869000000|2023-08-01 05:50:00|14277.5|14276.5|14279.7|14278.7|14281.3|14280.3|14276.5|14275.5|195
1690869300000|2023-08-01 05:55:00|14279.6|14278.6|14278.6|14277.6|14280.5|14279.5|14276.5|14275.5|225
1690869600000|2023-08-01 06:00:00|14278.7|14277.7|14274|14273|14278.8|14277.8|14267.4|14266.4|503
1690869900000|2023-08-01 06:05:00|14274.1|14273.1|14271.5|14270.5|14276.8|14275.8|14271.1|14270.1|387
1690870200000|2023-08-01 06:10:00|14271.3|14270.3|14273.4|14272.4|14275.2|14274.5|14270.3|14269.3|438
1690870500000|2023-08-01 06:15:00|14273.3|14272.3|14269.7|14268.7|14273.6|14272.6|14269.6|14268.6|259
1690870800000|2023-08-01 06:20:00|14269.8|14268.8|14267.4|14266.4|14269.9|14268.9|14265.6|14264.6|325
1690871100000|2023-08-01 06:25:00|14267.6|14266.6|14263.6|14262.6|14268|14267|14261.7|14260.8|322
1690871400000|2023-08-01 06:30:00|14263.5|14262.5|14258.3|14257.3|14263.9|14262.9|14256.9|14255.9|361
1690871700000|2023-08-01 06:35:00|14258.1|14257.1|14256.3|14255.3|14259.3|14258.3|14253|14252|358
1690872000000|2023-08-01 06:40:00|14256.4|14255.4|14260.6|14259.6|14261.8|14260.8|14254.3|14253.3|333
1690872300000|2023-08-01 06:45:00|14260.7|14259.7|14265.1|14264.1|14267|14266|14260.7|14259.7|307
1690872600000|2023-08-01 06:50:00|14265|14264|14267.6|14266.6|14268.1|14267.1|14265|14264|279
1690872900000|2023-08-01 06:55:00|14267.9|14266.9|14266.5|14265.5|14268.2|14267.2|14262.9|14261.9|308
1690873200000|2023-08-01 07:00:00|14266.6|14265.6|14264.3|14263.6|14268.4|14267.4|14262.9|14261.9|456
1690873500000|2023-08-01 07:05:00|14264.2|14263.5|14274.7|14273.7|14274.8|14273.8|14261.4|14260.4|506
1690873800000|2023-08-01 07:10:00|14274.8|14273.8|14269.5|14268.5|14276.8|14275.8|14269.3|14268.3|465
1690874100000|2023-08-01 07:15:00|14269.4|14268.4|14270.8|14269.8|14271.8|14270.8|14264.4|14263.4|533
1690874400000|2023-08-01 07:20:00|14270.9|14269.9|14269.5|14268.5|14275.1|14274.4|14268.3|14267.3|507
1690874700000|2023-08-01 07:25:00|14269.4|14268.4|14262.3|14261.3|14269.4|14268.4|14259.6|14258.6|591
1690875000000|2023-08-01 07:30:00|14262.2|14261.2|14262.3|14261.3|14266.8|14265.8|14256.4|14255.4|649
1690875300000|2023-08-01 07:35:00|14262.2|14261.2|14271.7|14270.7|14273.8|14272.8|14261.5|14260.5|475
1690875600000|2023-08-01 07:40:00|14272|14271|14273.9|14272.9|14274.1|14273.1|14268.5|14267.5|554
1690875900000|2023-08-01 07:45:00|14274|14273|14273.7|14272.7|14275.6|14274.6|14265.1|14264.1|548
1690876200000|2023-08-01 07:50:00|14273.6|14272.6|14267.6|14266.6|14274.8|14273.8|14264|14263|494
1690876500000|2023-08-01 07:55:00|14267.4|14266.7|14272|14271|14273.2|14272.2|14267.2|14266.4|481
1690876800000|2023-08-01 08:00:00|14272.3|14271.3|14272.3|14271.3|14275.5|14274.5|14270.3|14269.3|507
1690877100000|2023-08-01 08:05:00|14272.1|14271.1|14265.6|14264.6|14274.3|14273.3|14265.3|14264.3|410
1690877400000|2023-08-01 08:10:00|14265.5|14264.5|14267.4|14266.4|14272.4|14271.4|14265.5|14264.3|386
1690877700000|2023-08-01 08:15:00|14267.6|14266.6|14268.2|14267.2|14271|14270|14266|14265|399
1690878000000|2023-08-01 08:20:00|14268.1|14267.1|14272.6|14271.6|14272.6|14271.6|14264.6|14263.6|334
1690878300000|2023-08-01 08:25:00|14272.5|14271.5|14270.7|14269.7|14272.5|14271.5|14267.4|14266.4|368
1690878600000|2023-08-01 08:30:00|14271.3|14270.3|14274.6|14273.6|14275.4|14274.7|14268.9|14267.9|426
1690878900000|2023-08-01 08:35:00|14274.7|14273.7|14277.4|14276.4|14282.1|14281.1|14272.4|14271.4|629
1690879200000|2023-08-01 08:40:00|14277.3|14276.3|14273.4|14272.4|14279.2|14278.5|14273.4|14272.4|345
1690879500000|2023-08-01 08:45:00|14273.5|14272.5|14271.2|14270.2|14275.6|14274.9|14268.5|14267.5|359
1690879800000|2023-08-01 08:50:00|14271.1|14270.1|14269.2|14268.2|14272.5|14271.5|14266.4|14265.4|297
1690880100000|2023-08-01 08:55:00|14269.3|14268.3|14270.1|14268.5|14273.6|14272.6|14269.2|14268.3|343
1690880400000|2023-08-01 09:00:00|14270|14269.1|14277.6|14276.6|14278.6|14277.6|14270|14269|491
1690880700000|2023-08-01 09:05:00|14278|14277|14275.1|14273.6|14278.2|14277.2|14273.1|14272.1|343
1690881000000|2023-08-01 09:10:00|14274.8|14273.8|14276.5|14275.5|14278.7|14277.7|14273.8|14272.8|308
1690881300000|2023-08-01 09:15:00|14276.4|14275.4|14276.1|14275.1|14278|14277|14274.2|14273.2|213
1690881600000|2023-08-01 09:20:00|14276.2|14275.2|14271.3|14270.3|14278.4|14277.4|14267.5|14266.5|287
1690881900000|2023-08-01 09:25:00|14271.4|14270.4|14269.1|14268.1|14272|14271|14268.2|14267.2|212
1690882200000|2023-08-01 09:30:00|14269.2|14268.2|14267.3|14266.3|14271.1|14270.1|14266.4|14265.4|253
1690882500000|2023-08-01 09:35:00|14267.2|14266.2|14267.1|14266.1|14271.5|14270.5|14267|14266|347
1690882800000|2023-08-01 09:40:00|14267.2|14266.2|14263.2|14262.2|14267.2|14266.2|14263.2|14262.2|260
1690883100000|2023-08-01 09:45:00|14263.6|14262.6|14265.1|14264.1|14267.6|14266.6|14263.6|14262.6|257
1690883400000|2023-08-01 09:50:00|14265|14264|14263.4|14262.4|14266.4|14265.4|14262.3|14261.3|260
1690883700000|2023-08-01 09:55:00|14263.5|14262.5|14264.3|14263.3|14265.3|14264.3|14263.1|14262.2|142
1690884000000|2023-08-01 10:00:00|14264.4|14263.4|14264.8|14263.8|14267.8|14266.8|14263.9|14263.2|253
1690884300000|2023-08-01 10:05:00|14265.1|14264.1|14271.3|14270.6|14271.6|14270.6|14265.1|14264.1|227
1690884600000|2023-08-01 10:10:00|14272.4|14271.4|14271.6|14270.6|14274.2|14273.2|14270.8|14269.8|241
1690884900000|2023-08-01 10:15:00|14271.8|14270.8|14273.1|14272.1|14274.5|14273.5|14271.3|14270.3|177
1690885200000|2023-08-01 10:20:00|14273|14272|14273.2|14272.2|14274.4|14273.4|14271.6|14270.6|184
1690885500000|2023-08-01 10:25:00|14273.1|14272.1|14274.1|14273.4|14274.2|14273.5|14270.9|14270|160
1690885800000|2023-08-01 10:30:00|14274.3|14273.6|14275.5|14274.5|14276.3|14275.3|14273.4|14272.4|229
1690886100000|2023-08-01 10:35:00|14275.6|14274.6|14274.5|14273.8|14277.4|14276.4|14273.4|14272.7|274
1690886400000|2023-08-01 10:40:00|14274.6|14273.9|14274.4|14273.4|14275.1|14274.1|14272|14271|229
1690886700000|2023-08-01 10:45:00|14274.5|14273.5|14274.6|14273.6|14277.6|14276.6|14273.6|14272.6|244
1690887000000|2023-08-01 10:50:00|14274.5|14273.5|14275|14274|14276.2|14275.2|14274.4|14273.4|159
1690887300000|2023-08-01 10:55:00|14274.4|14273.4|14274.9|14273.9|14275.4|14274.4|14272.7|14272|230
1690887600000|2023-08-01 11:00:00|14274.7|14273.7|14277.9|14276.9|14278|14277.2|14273.7|14272.7|238
1690887900000|2023-08-01 11:05:00|14277.8|14276.8|14290.5|14289.8|14290.7|14290|14277.5|14276.5|419
1690888200000|2023-08-01 11:10:00|14290.4|14289.7|14290.3|14289.3|14292.9|14291.9|14287.3|14286.3|365
1690888500000|2023-08-01 11:15:00|14290.1|14289.1|14292.2|14291.2|14293|14292.3|14289.8|14288.8|252
1690888800000|2023-08-01 11:20:00|14292.3|14291.3|14291.5|14290.5|14295.3|14294.6|14291.4|14290.4|271
1690889100000|2023-08-01 11:25:00|14291.4|14290.4|14291.8|14290.8|14294.9|14293.9|14290.6|14289.6|160
1690889400000|2023-08-01 11:30:00|14289.6|14288.6|14292.1|14291.4|14293.1|14292.3|14289.6|14288.6|221
1690889700000|2023-08-01 11:35:00|14292.2|14291.5|14294.3|14293.3|14294.9|14293.9|14290.1|14289.1|246
1690890000000|2023-08-01 11:40:00|14294.4|14293.4|14291.2|14290.2|14294.8|14293.8|14290|14289|191
1690890300000|2023-08-01 11:45:00|14291.3|14290.3|14293.6|14292.6|14295.4|14294.4|14291.2|14290.2|244
1690890600000|2023-08-01 11:50:00|14293.2|14292.2|14296.2|14295.5|14298.9|14297.9|14293|14292|299
1690890900000|2023-08-01 11:55:00|14296.1|14295.4|14298|14297|14298.9|14298.2|14296|14295.3|192
1690891200000|2023-08-01 12:00:00|14297.9|14296.9|14300.6|14299.6|14314.3|14312.4|14295.2|14293.9|799
1690891500000|2023-08-01 12:05:00|14300.4|14299.4|14298.4|14297.4|14302.8|14301.8|14297.1|14296.1|499
1690891800000|2023-08-01 12:10:00|14298.1|14297.1|14305.8|14304.8|14306.6|14305.6|14297.4|14296.4|505
1690892100000|2023-08-01 12:15:00|14305.5|14304.5|14308.3|14307.3|14309.1|14308.1|14304.9|14303.9|404
1690892400000|2023-08-01 12:20:00|14308.4|14307.4|14313.6|14312.6|14318.9|14317.9|14307|14306|686
1690892700000|2023-08-01 12:25:00|14313.5|14312.5|14313.6|14312.6|14317.4|14316.4|14312.9|14311.9|444
1690893000000|2023-08-01 12:30:00|14313.8|14312.8|14313.3|14312.3|14317.4|14316.4|14312.3|14311.3|525
1690893300000|2023-08-01 12:35:00|14313.4|14312.4|14316.3|14315.3|14317.2|14316.2|14310.8|14309.8|507
1690893600000|2023-08-01 12:40:00|14315.7|14314.7|14313.8|14312.8|14316.9|14315.9|14312.6|14311.6|417
1690893900000|2023-08-01 12:45:00|14313.7|14312.7|14314.4|14313.4|14316|14315|14312.3|14311.3|408
1690894200000|2023-08-01 12:50:00|14314.5|14313.5|14323.7|14322.7|14325.6|14324.6|14313.1|14312.1|570
1690894500000|2023-08-01 12:55:00|14323.6|14322.9|14327.3|14326.6|14330|14329|14323.4|14322.4|520
1690894800000|2023-08-01 13:00:00|14327.4|14326.7|14332.8|14331.8|14333.9|14332.9|14325.7|14324.7|666
1690895100000|2023-08-01 13:05:00|14332.7|14331.7|14332.1|14331.1|14333.9|14332.9|14327.9|14326.9|473
1690895400000|2023-08-01 13:10:00|14332.2|14331.2|14330.1|14329.1|14334.5|14333.5|14328.3|14327.3|464
1690895700000|2023-08-01 13:15:00|14329.9|14328.9|14327.5|14326.5|14329.9|14328.9|14324.9|14323.9|462
1690896000000|2023-08-01 13:20:00|14327.6|14326.6|14316.4|14315.4|14328.3|14327.3|14316.2|14315.2|501
1690896300000|2023-08-01 13:25:00|14316.5|14315.5|14317.5|14316.8|14317.5|14316.8|14314.4|14313.4|392
1690896600000|2023-08-01 13:30:00|14317.6|14316.9|14320.5|14319.5|14325.8|14324.8|14317.3|14316.3|664
1690896900000|2023-08-01 13:35:00|14320.7|14319.7|14324.3|14323.3|14325.4|14324.4|14319.3|14318.3|567
1690897200000|2023-08-01 13:40:00|14323.9|14322.9|14328.6|14325.2|14331|14330|14323.5|14322.5|633
1690897500000|2023-08-01 13:45:00|14328.4|14325.4|14313.7|14312.7|14330.5|14328.8|14313.2|14312.2|875
1690897800000|2023-08-01 13:50:00|14313.8|14312.8|14318.2|14317.2|14319.6|14318.6|14311|14310|502
1690898100000|2023-08-01 13:55:00|14318.5|14317.5|14330.5|14324.5|14335.3|14333.8|14318.5|14317.5|913
1690898400000|2023-08-01 14:00:00|14326.2|14320.2|14328.1|14327.1|14330|14327.1|14289.5|14286.5|2796
1690898700000|2023-08-01 14:05:00|14327.9|14326.6|14341.1|14340.1|14347.8|14346.8|14327.9|14326.6|1834
1690899000000|2023-08-01 14:10:00|14341.3|14340.3|14338.3|14337.3|14346.4|14345.4|14334.3|14333|1227
1690899300000|2023-08-01 14:15:00|14338.2|14337.2|14329.3|14328.3|14341.2|14340.2|14327.2|14326.2|892
1690899600000|2023-08-01 14:20:00|14329.1|14328.1|14333.3|14332.3|14334.1|14333.1|14324|14323|792
1690899900000|2023-08-01 14:25:00|14333.4|14332.4|14329.6|14328.6|14335.1|14334.1|14327.7|14326.7|760
1690900200000|2023-08-01 14:30:00|14329.7|14328.7|14338|14337|14340.7|14339.7|14328.2|14327.2|699
1690900500000|2023-08-01 14:35:00|14338.4|14337.4|14318.7|14317.7|14338.9|14337.9|14316.7|14315.7|765
1690900800000|2023-08-01 14:40:00|14318.6|14317.6|14321.4|14320.4|14325.1|14324.1|14314.6|14313.6|648
1690901100000|2023-08-01 14:45:00|14321.5|14320.5|14332.7|14331.7|14333|14332|14320.8|14319.8|660
1690901400000|2023-08-01 14:50:00|14332.8|14331.8|14329.4|14328.4|14335.2|14334.2|14322.8|14321.8|675
1690901700000|2023-08-01 14:55:00|14329.5|14328.5|14327.6|14326.6|14333.7|14332.7|14324|14323|900
1690902000000|2023-08-01 15:00:00|14327.5|14326.8|14332.7|14331.7|14332.8|14331.8|14325.7|14324.7|823
1690902300000|2023-08-01 15:05:00|14332.8|14331.8|14332.9|14331.9|14336.3|14335.4|14331.5|14330.5|428
1690902600000|2023-08-01 15:10:00|14333.1|14332.1|14330.6|14329.6|14336|14335|14328.9|14327.9|337
1690902900000|2023-08-01 15:15:00|14330.7|14329.7|14332.1|14331.4|14333|14332.3|14329.3|14328.3|353
1690903200000|2023-08-01 15:20:00|14332|14331.3|14339.7|14339|14341.5|14340.5|14332|14331.3|318
1690903500000|2023-08-01 15:25:00|14339.8|14339.1|14340.4|14339.4|14341.3|14340.3|14338|14337|224
1690903800000|2023-08-01 15:30:00|14340.5|14339.5|14340.3|14339.6|14341.9|14340.9|14338|14337|243
1690904100000|2023-08-01 15:35:00|14340.2|14339.5|14332.7|14332|14341.1|14340.4|14332.4|14331.5|273
1690904400000|2023-08-01 15:40:00|14332.6|14331.9|14336.7|14335.7|14337.4|14336.5|14330.5|14329.5|345
1690904700000|2023-08-01 15:45:00|14336.8|14335.8|14336.8|14336.1|14337.3|14336.6|14334.9|14333.9|244
1690905000000|2023-08-01 15:50:00|14336.7|14336|14329.6|14328.9|14336.8|14336.1|14329.3|14328.3|327
1690905300000|2023-08-01 15:55:00|14329.7|14328.7|14334.5|14333.8|14334.7|14333.8|14329.5|14328.5|301
1690905600000|2023-08-01 16:00:00|14334.6|14333.9|14329.2|14328.2|14334.7|14334|14328.4|14327.4|277
1690905900000|2023-08-01 16:05:00|14329.1|14328.1|14329.6|14328.6|14332.8|14331.8|14328.7|14327.7|203
1690906200000|2023-08-01 16:10:00|14329.8|14328.8|14332|14331.3|14332.3|14331.6|14327.9|14327.2|256
1690906500000|2023-08-01 16:15:00|14331.9|14331.2|14329|14328|14332.2|14331.5|14328.7|14327.9|150
1690906800000|2023-08-01 16:20:00|14328.9|14327.9|14327.3|14326.6|14329|14328|14326.1|14325.4|131
1690907100000|2023-08-01 16:25:00|14327.2|14326.5|14333.6|14332.9|14334.5|14333.8|14327.2|14326.5|237
1690907400000|2023-08-01 16:30:00|14333.9|14333.2|14339.1|14338.1|14340.2|14339.2|14333.9|14333|217
1690907700000|2023-08-01 16:35:00|14339|14338|14337.4|14336.7|14339.1|14338.3|14336.7|14335.7|252
1690908000000|2023-08-01 16:40:00|14337.5|14336.8|14340|14339.3|14340.8|14340.1|14337.5|14336.8|193
1690908300000|2023-08-01 16:45:00|14340.1|14339.4|14340.9|14339.9|14340.9|14339.9|14337.9|14336.9|234
1690908600000|2023-08-01 16:50:00|14341|14340|14339.1|14338.1|14341|14340.1|14338.9|14337.9|127
1690908900000|2023-08-01 16:55:00|14339|14338|14339.7|14339|14340.4|14339.6|14338.6|14337.8|177
1690909200000|2023-08-01 17:00:00|14339.6|14338.9|14336.7|14335.7|14340.1|14339.2|14336.7|14335.7|206
1690909500000|2023-08-01 17:05:00|14336.8|14335.8|14337.8|14337.1|14338.7|14337.9|14336.5|14335.7|134
1690909800000|2023-08-01 17:10:00|14337.7|14337|14338.5|14337.8|14338.6|14337.9|14337.5|14336.8|116
1690910100000|2023-08-01 17:15:00|14338.6|14337.9|14342.4|14341.7|14343.1|14342.4|14337.9|14337.2|105
1690910400000|2023-08-01 17:20:00|14342.5|14341.8|14349.7|14349|14350.2|14349.2|14341.9|14341.2|245
1690910700000|2023-08-01 17:25:00|14349.4|14348.7|14349.4|14348.7|14349.8|14349.1|14348.1|14347.3|123
1690911000000|2023-08-01 17:30:00|14349.5|14348.8|14352.1|14351.4|14352.2|14351.5|14348.8|14347.8|167
1690911300000|2023-08-01 17:35:00|14352.2|14351.5|14351.9|14350.9|14355.1|14354.1|14351.9|14350.9|237
1690911600000|2023-08-01 17:40:00|14352|14351|14354|14353|14354.3|14353.3|14351.8|14350.8|123
1690911900000|2023-08-01 17:45:00|14353.9|14352.9|14351.9|14350.9|14354.4|14353.4|14351.4|14350.4|119
1690912200000|2023-08-01 17:50:00|14352|14351|14351.7|14351|14352.8|14352|14350.5|14349.5|143
1690912500000|2023-08-01 17:55:00|14351.6|14350.9|14350.9|14349.9|14353.1|14352.1|14350.6|14349.6|145
1690912800000|2023-08-01 18:00:00|14350.8|14349.8|14348.9|14347.9|14350.8|14349.8|14348.6|14347.6|175
1690913100000|2023-08-01 18:05:00|14349|14348|14342.7|14342|14349.9|14348.9|14340.6|14339.6|178
1690913400000|2023-08-01 18:10:00|14342.6|14341.9|14338.8|14338.1|14343.7|14343|14338.7|14337.7|237
1690913700000|2023-08-01 18:15:00|14339|14338|14337.9|14336.9|14340.1|14339.1|14337.8|14336.8|191
1690914000000|2023-08-01 18:20:00|14337.8|14336.8|14335.6|14334.6|14337.8|14336.8|14333.8|14332.8|219
1690914300000|2023-08-01 18:25:00|14335.7|14334.7|14334.7|14333.7|14336.6|14335.6|14332.2|14331.2|192
1690914600000|2023-08-01 18:30:00|14334.5|14333.5|14340.4|14339.4|14340.8|14339.8|14334.5|14333.5|265
1690914900000|2023-08-01 18:35:00|14340.3|14339.3|14341.7|14340.7|14342.6|14341.6|14340.3|14339.3|128
1690915200000|2023-08-01 18:40:00|14341.8|14340.8|14342.3|14341.3|14343.6|14342.8|14340.3|14339.3|153
1690915500000|2023-08-01 18:45:00|14342.2|14341.5|14341.5|14340.5|14342.4|14341.5|14339.3|14338.3|85
1690915800000|2023-08-01 18:50:00|14341.4|14340.4|14343.3|14342.6|14344|14343.3|14340.6|14339.6|162
1690916100000|2023-08-01 18:55:00|14343.4|14342.7|14341.4|14340.4|14344.9|14343.9|14340.5|14339.5|216
1690916400000|2023-08-01 19:00:00|14341.6|14340.6|14336.7|14335.7|14341.7|14340.7|14336.6|14335.6|232
1690916700000|2023-08-01 19:05:00|14336.8|14335.8|14335.6|14334.9|14337.9|14336.9|14335.4|14334.6|128
1690917000000|2023-08-01 19:10:00|14335.5|14334.8|14337.9|14337.2|14339.1|14338.1|14335.4|14334.4|93
1690917300000|2023-08-01 19:15:00|14337.8|14337.1|14339.5|14338.8|14340.9|14340.1|14337.8|14337.1|114
1690917600000|2023-08-01 19:20:00|14339.3|14338.6|14340.6|14339.6|14341.7|14340.9|14339.1|14338.4|129
1690917900000|2023-08-01 19:25:00|14340.7|14339.7|14339.6|14338.9|14341.7|14340.7|14338.7|14337.7|109
1690918200000|2023-08-01 19:30:00|14339.7|14339|14337.8|14336.8|14340.6|14339.9|14336.9|14335.9|151
1690918500000|2023-08-01 19:35:00|14337.7|14336.7|14332.4|14331.4|14337.7|14336.7|14331.8|14330.8|264
1690918800000|2023-08-01 19:40:00|14332.5|14331.5|14333.7|14332.7|14334.2|14333.2|14332.3|14331.4|154
1690919100000|2023-08-01 19:45:00|14333.6|14332.6|14334.4|14333.7|14335.2|14334.2|14333.2|14332.3|119
1690919400000|2023-08-01 19:50:00|14334.5|14333.8|14334.6|14333.9|14335.8|14335.1|14333.6|14332.6|163
1690919700000|2023-08-01 19:55:00|14335.2|14334.5|14338.8|14337.8|14340.9|14339.4|14333.7|14332.7|288
1690920000000|2023-08-01 20:00:00|14338.7|14337.7|14342.3|14341.3|14342.7|14341.4|14338.7|14337.7|325
1690920300000|2023-08-01 20:05:00|14342.2|14341.2|14338.7|14337.7|14342.3|14341.3|14338.4|14337.4|140
1690920600000|2023-08-01 20:10:00|14338.6|14337.6|14337.4|14335.8|14340.2|14338.7|14337.1|14335.3|207
1690920900000|2023-08-01 20:15:00|14337.3|14335.7|14339.2|14337.6|14340.1|14338.6|14337.2|14335.5|232
1690921200000|2023-08-01 20:20:00|14339|14337.7|14336|14334.4|14339.3|14338|14334.8|14333.4|179
1690921500000|2023-08-01 20:25:00|14335.9|14334.3|14334.8|14333.8|14336.2|14334.9|14333.7|14332.4|229
1690921800000|2023-08-01 20:30:00|14335|14333.5|14336.7|14335.7|14337.1|14335.8|14334.8|14333.4|190
1690922100000|2023-08-01 20:35:00|14336.8|14335.8|14336.4|14334.8|14337.4|14335.9|14336|14334.6|107
1690922400000|2023-08-01 20:40:00|14336.3|14334.6|14335.1|14333.4|14336.4|14334.6|14334.2|14332.4|208
1690922700000|2023-08-01 20:45:00|14335.2|14333.1|14335.1|14333.4|14336.6|14334.5|14335.1|14333.1|106
1690923000000|2023-08-01 20:50:00|14335.2|14333.5|14335.1|14332.6|14336.1|14334|14333.9|14331.6|164
1690923300000|2023-08-01 20:55:00|14335.8|14332|14337.2|14330.5|14337.3|14332.3|14334.6|14330.1|166
1690923600000|2023-08-01 21:00:00|14337.1|14330.4|14333.8|14327.1|14337.4|14330.7|14333.8|14327.1|5
1690923900000|2023-08-01 21:05:00|14333.9|14327.2|14333.9|14327.2|14333.9|14327.2|14333.1|14326.4|4
1690924200000|2023-08-01 21:10:00|14333|14326.3|14332.8|14326.1|14334.3|14327.6|14328.7|14322|64
1690924500000|2023-08-01 21:15:00|14332.7|14326|14326.5|14319.8|14337.4|14330.7|14315.2|14308.5|113
1690924800000|2023-08-01 21:20:00|14325.8|14319.1|14328.1|14321.4|14328.2|14321.5|14318.1|14311.4|119
1690925100000|2023-08-01 21:25:00|14328.4|14321.7|14326.7|14320|14328.8|14322.1|14324.9|14318.2|43
1690925400000|2023-08-01 21:30:00|14326.6|14319.9|14326.5|14319.8|14326.6|14319.9|14322.9|14316.2|48
1690925700000|2023-08-01 21:35:00|14326.4|14319.7|14320|14313.3|14326.8|14320.1|14313.8|14307.1|142
1690926000000|2023-08-01 21:40:00|14320.1|14313.4|14310.1|14303.4|14321.7|14315|14305.5|14298.8|107
1690926300000|2023-08-01 21:45:00|14310|14303.3|14311.8|14305.1|14316.3|14309.6|14306.8|14300.1|103
1690926600000|2023-08-01 21:50:00|14311.7|14305|14292.1|14285.4|14311.7|14305|14292.1|14285.4|155
1690926900000|2023-08-01 21:55:00|14286.1|14279.4|14280.9|14274.2|14288|14281.3|14271.6|14264.9|187
1690927200000|2023-08-01 22:00:00|14280.4|14273.7|14287.4|14281.9|14305.6|14298.9|14280.4|14273.7|879
1690927500000|2023-08-01 22:05:00|14287|14282.3|14280.5|14277.9|14288.5|14284.7|14278.7|14276|504
1690927800000|2023-08-01 22:10:00|14280.7|14278|14293.1|14290.4|14293.6|14291|14279.5|14276.6|521
1690928100000|2023-08-01 22:15:00|14293|14290.3|14298.3|14295.7|14303.6|14300.9|14290.8|14288.5|765
1690928400000|2023-08-01 22:20:00|14298.2|14295.6|14302.9|14300.6|14307.1|14304.7|14296.5|14294.3|803
1690928700000|2023-08-01 22:25:00|14303|14300.8|14301.7|14299.6|14307.2|14305|14300.6|14298.3|510
1690929000000|2023-08-01 22:30:00|14301.5|14299.5|14304.6|14302.7|14310|14308.3|14301.2|14299.3|463
1690929300000|2023-08-01 22:35:00|14304.8|14302.6|14303.7|14302|14306.4|14305.1|14301.8|14300.6|449
1690929600000|2023-08-01 22:40:00|14304|14302.3|14299.3|14297.8|14308.2|14307.1|14297.9|14296.5|396
1690929900000|2023-08-01 22:45:00|14299|14298|14291.1|14289.4|14299.8|14298.6|14290.3|14288.7|362
1690930200000|2023-08-01 22:50:00|14291|14289.3|14289.4|14288.4|14292.2|14290.8|14288.9|14287.4|328
1690930500000|2023-08-01 22:55:00|14289.7|14288.1|14293|14291.3|14293.9|14292.6|14289.3|14288.1|243
1690930800000|2023-08-01 23:00:00|14292.9|14291.4|14291.1|14290.1|14298.2|14297|14290|14288.9|478
1690931100000|2023-08-01 23:05:00|14291.2|14290.2|14294.3|14292.7|14295.4|14294.3|14291.2|14290.2|284
1690931400000|2023-08-01 23:10:00|14294.2|14293.1|14296.2|14294.7|14298|14297|14293.1|14291.9|192
1690931700000|2023-08-01 23:15:00|14295.9|14294.9|14295.5|14293.9|14299.6|14298.3|14293.7|14292.4|325
1690932000000|2023-08-01 23:20:00|14295.6|14294|14290.3|14289.3|14295.6|14294.1|14289.6|14288.1|277
1690932300000|2023-08-01 23:25:00|14290.1|14289.1|14288.8|14287.8|14290.5|14289.5|14287.3|14286.3|248
1690932600000|2023-08-01 23:30:00|14288.7|14287.7|14288.9|14287.9|14292.4|14291.1|14284.3|14283.1|309
1690932900000|2023-08-01 23:35:00|14289.1|14287.6|14287.4|14286.4|14291.2|14290.2|14286.2|14285.2|240
1690933200000|2023-08-01 23:40:00|14287.6|14286.6|14285.7|14284.2|14288.4|14287|14284.5|14283.3|277
1690933500000|2023-08-01 23:45:00|14285.8|14283.9|14289.3|14287.5|14289.9|14288.7|14283.8|14282.3|424
1690933800000|2023-08-01 23:50:00|14289.2|14287.6|14289.3|14287.8|14290.7|14289.7|14287.8|14286.8|244
1690934100000|2023-08-01 23:55:00|14289|14288|14297|14296|14298.7|14297.7|14288.7|14287.7|338
1690934400000|2023-08-02 00:00:00|14296.9|14295.9|14302.9|14301.9|14304.8|14303.8|14294.8|14293.8|787
1690934700000|2023-08-02 00:05:00|14303|14302|14312.3|14311.3|14315.3|14313.9|14302.1|14301.1|841
1690935000000|2023-08-02 00:10:00|14312.4|14311.4|14301.7|14300.2|14314.9|14313.9|14301.2|14300.2|614
1690935300000|2023-08-02 00:15:00|14301.4|14300.4|14303.4|14302.4|14306.1|14304.9|14297.7|14296.7|599
1690935600000|2023-08-02 00:20:00|14303.7|14302.7|14307.4|14306.4|14308.3|14307.3|14303.3|14302.3|398
1690935900000|2023-08-02 00:25:00|14307.5|14306.5|14303.2|14302.2|14309.8|14308.6|14302.5|14301|463
1690936200000|2023-08-02 00:30:00|14302.7|14301.7|14308.8|14307.8|14309.3|14308.2|14302.7|14301.7|440
1690936500000|2023-08-02 00:35:00|14308.5|14307.5|14309.6|14308.6|14311.3|14310.3|14307.1|14305.8|393
1690936800000|2023-08-02 00:40:00|14309.5|14308.5|14312.9|14311.9|14313|14312|14309|14308|317
1690937100000|2023-08-02 00:45:00|14312.6|14311.6|14306.1|14305.1|14312.6|14311.6|14306.1|14305.1|390
1690937400000|2023-08-02 00:50:00|14306|14305|14316.8|14315.8|14318.6|14317.6|14306|14305|796
1690937700000|2023-08-02 00:55:00|14317.2|14316.2|14309.2|14308.2|14317.2|14316.2|14306.7|14305.7|618
1690938000000|2023-08-02 01:00:00|14309.3|14308.3|14309.4|14308.4|14313.4|14312.4|14303.4|14302.4|441
1690938300000|2023-08-02 01:05:00|14309.5|14308.5|14312.6|14311.6|14313|14312|14305.6|14304.5|399
1690938600000|2023-08-02 01:10:00|14312.7|14311.7|14322.2|14321.2|14322.3|14321.3|14307.8|14306.8|635
1690938900000|2023-08-02 01:15:00|14322.3|14321.3|14315.2|14314.2|14323.8|14322.8|14313.7|14312.7|359
1690939200000|2023-08-02 01:20:00|14315.3|14314.3|14310.3|14309.3|14318.6|14317.6|14309.1|14307.9|459
1690939500000|2023-08-02 01:25:00|14310.4|14309.4|14307.8|14306.8|14312.2|14310.9|14306.8|14305.8|361
1690939800000|2023-08-02 01:30:00|14307.9|14306.9|14301.8|14300.8|14307.9|14306.9|14297.6|14296.2|658
1690940100000|2023-08-02 01:35:00|14301.7|14300.7|14297.1|14296.1|14303.8|14302.8|14294.4|14293|551
1690940400000|2023-08-02 01:40:00|14297|14296|14310.8|14309.8|14312.7|14311.7|14296.3|14295.3|618
1690940700000|2023-08-02 01:45:00|14310.6|14309.6|14314|14313|14316.9|14315.9|14309.8|14308.8|439
1690941000000|2023-08-02 01:50:00|14314.1|14313.1|14315.5|14313.9|14315.8|14314.6|14312.4|14311.4|430
1690941300000|2023-08-02 01:55:00|14315.6|14314|14316.3|14315.3|14318.9|14317.9|14312.7|14311.7|423
1690941600000|2023-08-02 02:00:00|14316.4|14315.4|14324.4|14323.4|14325.5|14324.5|14315.9|14314.9|427
1690941900000|2023-08-02 02:05:00|14324.5|14323.5|14325.1|14324.1|14327.5|14326.5|14323.4|14322.4|300
1690942200000|2023-08-02 02:10:00|14325.2|14324.2|14323.7|14322.7|14327.1|14326.1|14322.5|14321.5|277
1690942500000|2023-08-02 02:15:00|14323.6|14322.6|14325.9|14324.9|14325.9|14324.9|14320.3|14319.3|349
1690942800000|2023-08-02 02:20:00|14325.8|14324.8|14319.8|14318.8|14326.9|14325.9|14318.5|14317.5|229
1690943100000|2023-08-02 02:25:00|14319.7|14318.7|14322.5|14321.5|14325.1|14324.1|14319.1|14318.1|318
1690943400000|2023-08-02 02:30:00|14322.4|14321.4|14319.3|14318.3|14322.4|14321.4|14316.1|14315|295
1690943700000|2023-08-02 02:35:00|14319.4|14318.4|14323.7|14322.7|14324.4|14323.4|14319.3|14318.3|270
1690944000000|2023-08-02 02:40:00|14323.8|14322.8|14324.5|14323.5|14325.3|14324.3|14322.3|14321.3|193
1690944300000|2023-08-02 02:45:00|14323.9|14322.9|14321.3|14320.3|14324.6|14323.6|14320.6|14319.6|258
1690944600000|2023-08-02 02:50:00|14321.4|14320.4|14330.5|14329.5|14331.7|14330.7|14321.3|14320.3|419
1690944900000|2023-08-02 02:55:00|14330.4|14329.4|14327.7|14326.7|14330.4|14329.5|14326.4|14325.4|317
1690945200000|2023-08-02 03:00:00|14327.6|14326.6|14330.7|14329.7|14330.9|14329.9|14327.6|14326.6|242
1690945500000|2023-08-02 03:05:00|14330.8|14329.8|14330.7|14329.7|14331.5|14330.5|14327.4|14326.4|225
1690945800000|2023-08-02 03:10:00|14330.6|14329.6|14332|14331|14332.1|14331.1|14328|14327|351
1690946100000|2023-08-02 03:15:00|14331.8|14330.8|14331|14330|14332.3|14331.3|14330|14329|223
1690946400000|2023-08-02 03:20:00|14330.9|14329.9|14332.7|14331.7|14335.7|14334.7|14329.5|14328.5|248
1690946700000|2023-08-02 03:25:00|14332.8|14331.8|14332.7|14331.7|14334.1|14333.1|14330.6|14329.6|241
1690947000000|2023-08-02 03:30:00|14332.8|14331.8|14331.6|14330.6|14333.1|14332.1|14329.8|14328.8|280
1690947300000|2023-08-02 03:35:00|14331.7|14330.7|14328.8|14327.8|14331.7|14330.7|14328.1|14327.1|226
1690947600000|2023-08-02 03:40:00|14327.8|14326.8|14324.6|14323.6|14327.9|14326.9|14322.6|14321.6|270
1690947900000|2023-08-02 03:45:00|14324.7|14323.7|14324.3|14323.3|14326.7|14325.7|14324|14323|169
1690948200000|2023-08-02 03:50:00|14324.1|14323.1|14322.7|14321.7|14326.7|14325.7|14322|14321|219
1690948500000|2023-08-02 03:55:00|14322.6|14321.6|14315.4|14314.4|14322.6|14321.6|14314.3|14313.3|311
1690948800000|2023-08-02 04:00:00|14315.3|14314.3|14319.3|14318.3|14321.3|14320.3|14315.2|14314.2|243
1690949100000|2023-08-02 04:05:00|14319.4|14318.4|14320.7|14319.7|14322.8|14321.8|14319.4|14318.4|166
1690949400000|2023-08-02 04:10:00|14321|14320|14322.5|14321.5|14323.4|14322.4|14320.4|14319.4|195
1690949700000|2023-08-02 04:15:00|14322.4|14321.4|14320.5|14319.8|14322.4|14321.4|14320.2|14319.5|128
1690950000000|2023-08-02 04:20:00|14320.6|14319.9|14312.8|14311.8|14320.6|14319.9|14312|14311|269
1690950300000|2023-08-02 04:25:00|14312.7|14311.7|14316.4|14315.4|14317.1|14316.1|14312.7|14311.7|219
1690950600000|2023-08-02 04:30:00|14316.3|14315.3|14316.1|14315.1|14316.7|14315.8|14314.9|14314.2|130
1690950900000|2023-08-02 04:35:00|14316.2|14315.2|14315.9|14314.9|14317.8|14317.1|14313.8|14312.8|178
1690951200000|2023-08-02 04:40:00|14315.8|14314.8|14311.1|14310.1|14315.9|14314.9|14310.9|14309.9|196
1690951500000|2023-08-02 04:45:00|14311.2|14310.2|14302.7|14301.7|14312.3|14311.3|14301.7|14300.7|348
1690951800000|2023-08-02 04:50:00|14302.6|14301.6|14300.1|14299.1|14303.3|14302.3|14298.9|14297.9|321
1690952100000|2023-08-02 04:55:00|14300.5|14299.5|14300.1|14299.1|14302.4|14301.4|14299.6|14298.6|316
1690952400000|2023-08-02 05:00:00|14299.9|14298.9|14275.9|14274.9|14300.1|14299.1|14269.5|14268.5|1181
1690952700000|2023-08-02 05:05:00|14276|14275|14271.2|14270.2|14282.4|14281.4|14271.1|14270.1|622
1690953000000|2023-08-02 05:10:00|14271.6|14270.6|14269.7|14268.7|14276.5|14275.5|14267.7|14266.7|685
1690953300000|2023-08-02 05:15:00|14269.8|14268.8|14268.8|14267.8|14274.2|14273.2|14264.3|14263.3|647
1690953600000|2023-08-02 05:20:00|14268.9|14267.9|14280.4|14279.4|14281.9|14280.9|14267|14266|691
1690953900000|2023-08-02 05:25:00|14280.5|14279.5|14283.5|14282.5|14284|14283|14276.7|14275.7|424
1690954200000|2023-08-02 05:30:00|14283.8|14282.8|14285.9|14284.9|14287.6|14286.3|14282.1|14281.1|545
1690954500000|2023-08-02 05:35:00|14285.8|14284.8|14285.3|14284.3|14288.1|14287.1|14284.8|14283.8|330
1690954800000|2023-08-02 05:40:00|14285.2|14284.2|14288.3|14287.3|14290.2|14289.2|14283.9|14282.7|393
1690955100000|2023-08-02 05:45:00|14288.2|14287.2|14291.8|14290.8|14295.1|14294.1|14288.2|14287.2|430
1690955400000|2023-08-02 05:50:00|14291.7|14290.7|14287.6|14286.6|14293.5|14292.5|14284.6|14283.3|442
1690955700000|2023-08-02 05:55:00|14287.7|14286.7|14289.8|14288.8|14292.3|14291.3|14283.8|14282.8|571
1690956000000|2023-08-02 06:00:00|14289.7|14288.7|14275.3|14274.3|14290|14288.7|14273.8|14272.8|968
1690956300000|2023-08-02 06:05:00|14275.2|14274.2|14272.9|14271.9|14281.2|14280.2|14272.2|14271.2|693
1690956600000|2023-08-02 06:10:00|14273.1|14272.1|14283.3|14282.3|14284.3|14283.3|14270.2|14269.2|540
1690956900000|2023-08-02 06:15:00|14283.2|14282.2|14278.9|14277.9|14283.6|14282.6|14275.1|14274.1|430
1690957200000|2023-08-02 06:20:00|14278.7|14277.7|14277.3|14276.3|14282.8|14281.8|14275.5|14274.5|467
1690957500000|2023-08-02 06:25:00|14277|14276|14281.9|14280.9|14282.2|14281.2|14275.9|14274.9|433
1690957800000|2023-08-02 06:30:00|14282|14281|14279|14278|14287.6|14286.6|14278.4|14277.4|495
1690958100000|2023-08-02 06:35:00|14279.1|14278.1|14269.9|14268.9|14279.1|14278.1|14266.6|14265.6|494
1690958400000|2023-08-02 06:40:00|14269.7|14268.7|14268.7|14267.7|14271.1|14270.1|14262.1|14261.1|565
1690958700000|2023-08-02 06:45:00|14268.6|14267.6|14259.6|14258.6|14269.7|14268.7|14258.3|14257.3|552
1690959000000|2023-08-02 06:50:00|14260|14259|14256.5|14255.5|14263.3|14262.3|14254.8|14253.8|526
1690959300000|2023-08-02 06:55:00|14256.7|14255.7|14262.5|14261.5|14266.1|14265.1|14256.7|14255.7|467
1690959600000|2023-08-02 07:00:00|14262.4|14261.4|14268.9|14267.9|14271.7|14270.5|14262.4|14261.4|701
1690959900000|2023-08-02 07:05:00|14268.8|14267.8|14273.8|14272.8|14275.6|14274.6|14265.6|14264.6|720
1690960200000|2023-08-02 07:10:00|14273.9|14272.9|14264.7|14263.7|14274.6|14273.6|14262.7|14261.7|571
1690960500000|2023-08-02 07:15:00|14264.8|14263.8|14272.8|14271.8|14275.2|14274.2|14263|14262|602
1690960800000|2023-08-02 07:20:00|14273|14272|14274.7|14273.7|14277.1|14276.1|14269.5|14268.5|503
1690961100000|2023-08-02 07:25:00|14274.1|14273.1|14272.8|14271.8|14274.8|14273.8|14269.5|14268.5|337
1690961400000|2023-08-02 07:30:00|14272.9|14271.9|14267.5|14266.5|14274.9|14273.9|14267.5|14266.1|420
1690961700000|2023-08-02 07:35:00|14267.6|14266.6|14280.2|14279.2|14280.5|14279.5|14266.6|14265.6|603
1690962000000|2023-08-02 07:40:00|14280.1|14279.1|14275.4|14274.4|14282|14281|14272.2|14271.2|671
1690962300000|2023-08-02 07:45:00|14275.2|14274.2|14280|14279|14280|14279|14271.4|14270.4|620
1690962600000|2023-08-02 07:50:00|14280.1|14279.1|14266|14265|14280.2|14279.2|14264.6|14263.6|605
1690962900000|2023-08-02 07:55:00|14265.9|14264.9|14264.6|14263.6|14269.8|14268.8|14262.8|14261.8|615
1690963200000|2023-08-02 08:00:00|14264.5|14263.5|14252.5|14251.5|14264.5|14263.5|14244.5|14243.5|852
1690963500000|2023-08-02 08:05:00|14252.4|14251.4|14259.9|14258.9|14260.3|14259.3|14251.9|14250.9|571
1690963800000|2023-08-02 08:10:00|14259.8|14258.8|14252.5|14251.5|14260.2|14259.5|14252.4|14251.4|651
1690964100000|2023-08-02 08:15:00|14252.4|14251.4|14240|14239|14252.6|14251.6|14238.4|14237.4|820
1690964400000|2023-08-02 08:20:00|14239.8|14238.8|14239.7|14238.7|14247.4|14246.4|14239|14238|548
1690964700000|2023-08-02 08:25:00|14239.8|14238.8|14230.2|14229.2|14240.2|14239.2|14227.6|14226.6|812
1690965000000|2023-08-02 08:30:00|14230.1|14229.1|14234.8|14233.8|14240.6|14239.6|14229.8|14228.8|685
1690965300000|2023-08-02 08:35:00|14234.9|14233.9|14242.1|14241.1|14242.5|14241.3|14230.7|14229.7|591
1690965600000|2023-08-02 08:40:00|14242.5|14241.5|14243.3|14242.3|14244.7|14243.7|14238.4|14237.4|527
1690965900000|2023-08-02 08:45:00|14243.6|14242.6|14237.6|14236.6|14244.3|14243.3|14235.5|14234.5|447
1690966200000|2023-08-02 08:50:00|14238.3|14236.8|14230.2|14229.2|14238.3|14236.8|14223.6|14222.6|667
1690966500000|2023-08-02 08:55:00|14230|14229|14234.6|14233.9|14235.1|14234.4|14229.3|14228.3|378
1690966800000|2023-08-02 09:00:00|14235|14234.3|14232.8|14231.8|14237.8|14236.8|14231.6|14230.6|371
1690967100000|2023-08-02 09:05:00|14232.7|14231.7|14247.8|14246.8|14248.1|14247.1|14232.7|14231.7|420
1690967400000|2023-08-02 09:10:00|14247.3|14246.3|14247.7|14246.7|14248.2|14247.2|14242.3|14241.3|346
1690967700000|2023-08-02 09:15:00|14247.6|14246.6|14253.5|14252.5|14255.3|14254.3|14247.1|14246.1|480
1690968000000|2023-08-02 09:20:00|14253.4|14252.4|14255.4|14253.9|14258.5|14257.5|14252.8|14251.8|433
1690968300000|2023-08-02 09:25:00|14255.7|14254.1|14264|14263|14265.1|14264.1|14255.7|14254.1|448
1690968600000|2023-08-02 09:30:00|14263.4|14262.7|14263.6|14262.6|14268.1|14267.3|14263|14262|390
1690968900000|2023-08-02 09:35:00|14263.1|14262.1|14266.3|14265.3|14269.4|14268.4|14262.7|14261.3|306
1690969200000|2023-08-02 09:40:00|14266.4|14265.4|14261.4|14260.4|14269.1|14268.1|14261.1|14260.1|408
1690969500000|2023-08-02 09:45:00|14261.6|14260.6|14264.9|14263.9|14265.9|14264.9|14261.6|14260.6|331
1690969800000|2023-08-02 09:50:00|14265.1|14264.1|14267.3|14266.3|14267.8|14266.9|14262.7|14261.7|319
1690970100000|2023-08-02 09:55:00|14267.8|14266.8|14265|14264|14270.1|14269.1|14265|14264|262
1690970400000|2023-08-02 10:00:00|14264.9|14263.9|14266.2|14265.2|14268.1|14267.4|14264.6|14263.6|246
1690970700000|2023-08-02 10:05:00|14266.3|14265.3|14265|14264|14266.4|14265.4|14263.1|14262.1|327
1690971000000|2023-08-02 10:10:00|14264.7|14263.7|14273.2|14272.2|14274.7|14273.7|14263.9|14262.9|360
1690971300000|2023-08-02 10:15:00|14273.1|14272.1|14274.1|14273.1|14278|14277|14271.9|14270.9|295
1690971600000|2023-08-02 10:20:00|14274.4|14273.4|14274.4|14273.4|14275|14274|14271.5|14270.5|238
1690971900000|2023-08-02 10:25:00|14274.3|14273.6|14276.8|14275.8|14276.8|14275.8|14271.4|14270.4|221
1690972200000|2023-08-02 10:30:00|14277.1|14276.1|14274.2|14273.2|14278.8|14277.8|14273|14272|237
1690972500000|2023-08-02 10:35:00|14274.3|14273.3|14275.5|14274.8|14276.6|14275.8|14274|14273|367
1690972800000|2023-08-02 10:40:00|14275.7|14275|14277.3|14276.6|14278.4|14277.4|14274|14273|320
1690973100000|2023-08-02 10:45:00|14277.4|14276.7|14276.6|14275.6|14277.5|14276.8|14274|14273|293
1690973400000|2023-08-02 10:50:00|14276.5|14275.5|14271.4|14270.4|14276.6|14275.6|14271.4|14270.4|257
1690973700000|2023-08-02 10:55:00|14271.7|14270.7|14274.5|14273.5|14276.4|14275.4|14271.7|14270.7|158
1690974000000|2023-08-02 11:00:00|14274.6|14273.6|14271.2|14270.2|14277.2|14276.2|14267.8|14267.1|398
1690974300000|2023-08-02 11:05:00|14271.1|14270.1|14269.8|14268.8|14273.2|14272.2|14269.4|14268.4|260
1690974600000|2023-08-02 11:10:00|14270|14269|14273|14272|14273.7|14272.7|14269.1|14268.1|239
1690974900000|2023-08-02 11:15:00|14272.9|14271.9|14274.1|14273.1|14274.1|14273.1|14269.7|14268.7|258
1690975200000|2023-08-02 11:20:00|14273.9|14272.9|14275.5|14274.5|14275.7|14274.7|14271.1|14270.1|242
1690975500000|2023-08-02 11:25:00|14275.6|14274.6|14276.3|14275.3|14277|14276|14274.3|14273.3|188
1690975800000|2023-08-02 11:30:00|14276.2|14275.2|14275.3|14274.3|14276.4|14275.4|14273.4|14272.4|207
1690976100000|2023-08-02 11:35:00|14275.2|14274.2|14280.3|14279.6|14280.3|14279.6|14274.1|14273.1|202
1690976400000|2023-08-02 11:40:00|14280.4|14279.7|14284.3|14283.3|14289.8|14288.8|14280|14279.3|416
1690976700000|2023-08-02 11:45:00|14284.2|14283.2|14293.4|14292.4|14293.9|14292.9|14283.5|14282.5|345
1690977000000|2023-08-02 11:50:00|14293.6|14292.6|14288.1|14287.1|14294.5|14293.5|14287.2|14286.2|319
1690977300000|2023-08-02 11:55:00|14287.7|14286.7|14281|14280.3|14287.7|14286.7|14279.2|14278.2|515
1690977600000|2023-08-02 12:00:00|14280.9|14280.2|14274.4|14273.4|14281.2|14280.5|14272.7|14271.7|575
1690977900000|2023-08-02 12:05:00|14274.3|14273.3|14282.3|14281.3|14282.6|14281.6|14274.2|14273.2|340
1690978200000|2023-08-02 12:10:00|14282.2|14281.2|14286.5|14280.5|14288.3|14287.1|14281.8|14280.2|655
1690978500000|2023-08-02 12:15:00|14286.7|14280.7|14303.8|14302.3|14325.9|14319.9|14284.9|14278.9|2463
1690978800000|2023-08-02 12:20:00|14303.6|14302.6|14306.7|14305.2|14311.7|14310.7|14301.7|14300.2|1321
1690979100000|2023-08-02 12:25:00|14306.6|14305.6|14305|14304|14315.7|14314.7|14301.2|14300|979
1690979400000|2023-08-02 12:30:00|14304.9|14303.9|14307.4|14306.4|14313.8|14312.8|14297.6|14296.4|1107
1690979700000|2023-08-02 12:35:00|14307.3|14306.3|14310.2|14309.2|14314.6|14313.6|14303|14302|1214
1690980000000|2023-08-02 12:40:00|14310.1|14309.1|14305.8|14304.8|14317.3|14316.3|14305.4|14304.4|946
1690980300000|2023-08-02 12:45:00|14305.9|14304.9|14299.9|14298.9|14306.9|14305.9|14297.7|14296.7|672
1690980600000|2023-08-02 12:50:00|14300.1|14299.1|14310.2|14309.2|14312.1|14311.1|14299.9|14298.7|709
1690980900000|2023-08-02 12:55:00|14310.3|14309.3|14318.7|14317.7|14319.4|14318.4|14308.4|14307.4|617
1690981200000|2023-08-02 13:00:00|14318.8|14317.8|14321|14320|14326.1|14325.1|14316.5|14315.5|799
1690981500000|2023-08-02 13:05:00|14320.9|14319.9|14324|14323|14327.2|14326.2|14317.5|14316.5|716
1690981800000|2023-08-02 13:10:00|14324.3|14323.3|14320.3|14319.3|14326.3|14325.3|14315.4|14314.4|518
1690982100000|2023-08-02 13:15:00|14319.9|14318.9|14320.2|14319.2|14323.5|14322.5|14318.1|14317.1|655
1690982400000|2023-08-02 13:20:00|14319.7|14318.7|14322.6|14321.6|14322.9|14321.9|14316.2|14315.2|446
1690982700000|2023-08-02 13:25:00|14322.4|14321.4|14324.3|14323.3|14328.6|14327.6|14321.9|14320.9|512
1690983000000|2023-08-02 13:30:00|14324.7|14323.7|14313.4|14312.4|14329.1|14328.1|14312|14311|759
1690983300000|2023-08-02 13:35:00|14313.3|14312.3|14323|14322|14323.1|14322.1|14303.4|14302.4|748
1690983600000|2023-08-02 13:40:00|14323.6|14322.6|14323.5|14322.5|14332.7|14331.7|14322.4|14321.3|671
1690983900000|2023-08-02 13:45:00|14323.4|14322.4|14319.9|14318.9|14326.1|14325.1|14313.6|14311.8|781
1690984200000|2023-08-02 13:50:00|14319.8|14318.8|14332.5|14331.5|14333.6|14332.6|14319.7|14318.7|788
1690984500000|2023-08-02 13:55:00|14332.7|14331.7|14331.8|14330.8|14333.5|14332.5|14327|14326|648
1690984800000|2023-08-02 14:00:00|14331.9|14330.9|14339.5|14338.5|14341|14340|14331.8|14330.8|780
1690985100000|2023-08-02 14:05:00|14339.6|14338.6|14338.4|14337.4|14346.9|14345.9|14337.5|14336.3|807
1690985400000|2023-08-02 14:10:00|14338.3|14337.3|14343.8|14342.8|14344.3|14343.3|14337.6|14336.6|670
1690985700000|2023-08-02 14:15:00|14343.9|14342.9|14341.8|14340.8|14345.8|14344.8|14338.9|14337.9|552
1690986000000|2023-08-02 14:20:00|14341.9|14340.9|14343.6|14342.6|14343.6|14342.6|14337.7|14336.7|623
1690986300000|2023-08-02 14:25:00|14344|14343|14343.1|14341.5|14347.1|14346.1|14340.8|14339.8|636
1690986600000|2023-08-02 14:30:00|14342.8|14342.1|14337.7|14336.7|14347|14346|14330.8|14329.1|948
1690986900000|2023-08-02 14:35:00|14337.8|14336.8|14343.1|14342.1|14343.8|14342.8|14335.8|14334.8|704
1690987200000|2023-08-02 14:40:00|14343.4|14342.4|14345.8|14344.8|14348.4|14347.4|14339.6|14338.6|656
1690987500000|2023-08-02 14:45:00|14345.9|14344.9|14341.1|14340.1|14346.9|14345.9|14337.9|14336.9|776
1690987800000|2023-08-02 14:50:00|14341|14340|14338.6|14337.6|14345.1|14344.1|14338.6|14337.6|755
1690988100000|2023-08-02 14:55:00|14338.8|14337.8|14337|14336|14339.7|14338.8|14331.2|14330.2|693
1690988400000|2023-08-02 15:00:00|14336.9|14335.9|14336.7|14335.7|14342|14341|14335.4|14334.4|679
1690988700000|2023-08-02 15:05:00|14336.6|14335.6|14336.2|14335.2|14337.7|14336.7|14324.2|14323.2|621
1690989000000|2023-08-02 15:10:00|14336.4|14335.4|14340.7|14339.7|14342.1|14341.1|14336|14335|474
1690989300000|2023-08-02 15:15:00|14340.8|14339.8|14338.4|14337.4|14341.4|14340.4|14336.9|14335.9|363
1690989600000|2023-08-02 15:20:00|14338.3|14337.3|14333.8|14332.8|14338.3|14337.3|14332.7|14331.7|397
1690989900000|2023-08-02 15:25:00|14334.1|14333.1|14335.6|14334.6|14340|14339|14334.1|14333.1|432
1690990200000|2023-08-02 15:30:00|14335.5|14334.5|14330.1|14329.1|14335.9|14334.9|14328.7|14327.7|346
1690990500000|2023-08-02 15:35:00|14329.8|14328.8|14334.8|14333.8|14335.6|14334.6|14329.1|14328.1|398
1690990800000|2023-08-02 15:40:00|14335.2|14334.2|14331.7|14330.7|14335.6|14334.6|14328.8|14327.8|294
1690991100000|2023-08-02 15:45:00|14331.8|14330.8|14328.6|14327.6|14335.6|14334.6|14328|14327|312
1690991400000|2023-08-02 15:50:00|14328.5|14327.5|14316.2|14315.2|14328.6|14327.6|14315.7|14314.7|408
1690991700000|2023-08-02 15:55:00|14316.4|14315.4|14321.2|14320.5|14323|14322|14315.1|14314.1|369
1690992000000|2023-08-02 16:00:00|14321.5|14320.6|14315.1|14314.1|14325.1|14324.1|14314.8|14313.8|383
1690992300000|2023-08-02 16:05:00|14314.7|14313.7|14317.1|14316.1|14318.6|14317.6|14308.5|14307.2|465
1690992600000|2023-08-02 16:10:00|14316.8|14315.8|14318.1|14317.1|14319.6|14318.6|14315.6|14314.6|271
1690992900000|2023-08-02 16:15:00|14318.2|14317.2|14319.8|14319.1|14321.5|14320.2|14312.5|14311.5|490
1690993200000|2023-08-02 16:20:00|14319.7|14319|14316.1|14315.1|14323.4|14322.7|14315.1|14314.1|462
1690993500000|2023-08-02 16:25:00|14316.2|14315.2|14312.1|14311.1|14316.4|14315.4|14312|14311|396
1690993800000|2023-08-02 16:30:00|14312|14311|14315.4|14314.4|14316.5|14315.5|14311.4|14310.4|317
1690994100000|2023-08-02 16:35:00|14315.5|14314.5|14318.9|14317.9|14319|14318|14314.3|14313.3|315
1690994400000|2023-08-02 16:40:00|14319|14318|14321.9|14320.9|14321.9|14320.9|14317.4|14316.4|256
1690994700000|2023-08-02 16:45:00|14322.4|14321.4|14324.4|14323.4|14325.3|14324.6|14321.8|14320.8|236
1690995000000|2023-08-02 16:50:00|14324.2|14323.2|14316.7|14315.7|14324.2|14323.2|14316.5|14315.5|299
1690995300000|2023-08-02 16:55:00|14316.8|14315.8|14316.8|14315.8|14319.2|14318.2|14315.5|14314.7|294
1690995600000|2023-08-02 17:00:00|14316.6|14315.6|14311.2|14310.2|14316.6|14315.7|14310.6|14309.6|260
1690995900000|2023-08-02 17:05:00|14310.9|14309.9|14312.8|14311.8|14316|14315|14309.9|14308.9|372
1690996200000|2023-08-02 17:10:00|14312.7|14311.7|14312.5|14311.5|14314.4|14313.4|14309.7|14308.7|243
1690996500000|2023-08-02 17:15:00|14312.4|14311.4|14315.2|14314.2|14315.4|14314.5|14312|14311|224
1690996800000|2023-08-02 17:20:00|14315.1|14314.1|14310.2|14309.2|14315.7|14314.7|14309.7|14308.8|177
1690997100000|2023-08-02 17:25:00|14310|14309|14310|14309.3|14310.6|14309.6|14306.6|14305.6|263
1690997400000|2023-08-02 17:30:00|14309.9|14309.2|14315.3|14314.3|14316|14315.3|14309.6|14308.9|233
1690997700000|2023-08-02 17:35:00|14315.4|14314.4|14311.8|14310.8|14316.2|14315.2|14311.4|14310.4|193
1690998000000|2023-08-02 17:40:00|14311.7|14310.7|14312.3|14311.3|14314.7|14313.7|14311.1|14310.1|201
1690998300000|2023-08-02 17:45:00|14312.2|14311.2|14312.8|14311.8|14313.1|14312.1|14310.5|14309.5|169
1690998600000|2023-08-02 17:50:00|14313|14312|14318.5|14317.5|14318.6|14317.6|14312.9|14312|150
1690998900000|2023-08-02 17:55:00|14318.4|14317.4|14320|14319|14320.6|14319.6|14316.2|14315.2|297
1690999200000|2023-08-02 18:00:00|14320.1|14319.1|14323|14322|14323|14322|14318.8|14317.8|246
1690999500000|2023-08-02 18:05:00|14322.7|14321.7|14322.9|14322.2|14323.8|14322.8|14322.5|14321.5|135
1690999800000|2023-08-02 18:10:00|14323|14322.3|14324.4|14323.4|14327|14326|14322.3|14321.6|278
1691000100000|2023-08-02 18:15:00|14324.5|14323.5|14326.6|14325.9|14328.5|14327.5|14324.2|14323.2|200
1691000400000|2023-08-02 18:20:00|14326.2|14325.5|14327|14326|14328.2|14327.2|14325.9|14325|207
1691000700000|2023-08-02 18:25:00|14327.1|14326.1|14327.7|14326.7|14327.7|14326.7|14326|14325|121
1691001000000|2023-08-02 18:30:00|14327.8|14326.8|14327.8|14326.8|14328.9|14328.2|14325.9|14325.2|193
1691001300000|2023-08-02 18:35:00|14327.9|14326.9|14326.1|14325.1|14328.1|14327.1|14325.7|14324.7|102
1691001600000|2023-08-02 18:40:00|14325.9|14325.2|14325.7|14325|14326.3|14325.4|14325.3|14324.3|104
1691001900000|2023-08-02 18:45:00|14325.6|14324.9|14325.8|14325.1|14327|14326.2|14324.2|14323.5|127
1691002200000|2023-08-02 18:50:00|14325.9|14325.2|14325.5|14324.5|14326.7|14325.9|14324.8|14323.8|160
1691002500000|2023-08-02 18:55:00|14325.2|14324.2|14327.4|14326.4|14328|14327.1|14324.9|14323.9|201
1691002800000|2023-08-02 19:00:00|14327.3|14326.3|14325.1|14324.1|14327.5|14326.5|14323.6|14322.6|211
1691003100000|2023-08-02 19:05:00|14325.5|14324.5|14326.5|14325.5|14327.5|14326.5|14325.5|14324.5|199
1691003400000|2023-08-02 19:10:00|14326.6|14325.6|14329.6|14328.6|14329.9|14328.9|14326.5|14325.5|150
1691003700000|2023-08-02 19:15:00|14329.5|14328.5|14333.5|14332.5|14333.8|14332.8|14329.3|14328.3|148
1691004000000|2023-08-02 19:20:00|14333.9|14332.9|14334.4|14333.4|14335|14334|14333.5|14332.5|126
1691004300000|2023-08-02 19:25:00|14334.3|14333.3|14334.2|14333.2|14334.4|14333.4|14330.6|14329.6|144
1691004600000|2023-08-02 19:30:00|14334.3|14333.3|14337.3|14336.3|14337.7|14336.7|14334.3|14333.3|232
1691004900000|2023-08-02 19:35:00|14337.4|14336.4|14334|14333|14337.5|14336.4|14332.1|14331.1|229
1691005200000|2023-08-02 19:40:00|14334.1|14333.1|14333.8|14332.8|14334.5|14333.5|14332.1|14331.1|185
1691005500000|2023-08-02 19:45:00|14333.9|14332.9|14334.5|14333.5|14334.7|14333.7|14333|14332|253
1691005800000|2023-08-02 19:50:00|14334.4|14333.4|14337.6|14336.6|14338.3|14337.1|14333.8|14332.8|264
1691006100000|2023-08-02 19:55:00|14337.3|14336.3|14338.8|14337.8|14339|14338|14336.7|14335.7|290
1691006400000|2023-08-02 20:00:00|14338.6|14337.6|14338.5|14336.9|14339.5|14338.5|14337.8|14336.6|233
1691006700000|2023-08-02 20:05:00|14338.4|14337|14340.8|14339|14341.8|14340.5|14338.4|14337|215
1691007000000|2023-08-02 20:10:00|14340.6|14339.1|14342.6|14341.6|14343.1|14341.8|14340.4|14338.9|142
1691007300000|2023-08-02 20:15:00|14342.5|14341.5|14342.8|14341.8|14342.9|14341.8|14341.9|14340.9|78
1691007600000|2023-08-02 20:20:00|14342.7|14341.7|14342.4|14341.4|14342.8|14341.7|14341.8|14340.8|51
1691007900000|2023-08-02 20:25:00|14342.5|14341.5|14341.1|14340.1|14342.5|14341.5|14341|14340|56
1691008200000|2023-08-02 20:30:00|14341.4|14339.8|14340.2|14339.2|14341.4|14340.3|14340|14338.5|123
1691008500000|2023-08-02 20:35:00|14340.3|14339.3|14340.7|14339.7|14340.9|14339.9|14340.1|14339.1|63
1691008800000|2023-08-02 20:40:00|14340.6|14339.6|14339.5|14337.7|14340.8|14339.8|14337.3|14335.9|166
1691009100000|2023-08-02 20:45:00|14339.7|14337.8|14337.9|14336|14340.1|14338|14337.7|14335.6|312
1691009400000|2023-08-02 20:50:00|14337.8|14335.9|14336.5|14334.3|14338.1|14336.3|14334.2|14332.5|263
1691009700000|2023-08-02 20:55:00|14336.8|14334|14335.2|14329.1|14337.5|14334|14335|14329.1|340
1691010000000|2023-08-02 21:00:00|14336.2|14330.1|14336.8|14330.1|14338.6|14331.9|14335.7|14329.6|31
1691010300000|2023-08-02 21:05:00|14336.6|14329.9|14336.5|14329.8|14336.7|14330|14335.6|14328.9|15
1691010600000|2023-08-02 21:10:00|14336.4|14329.7|14336.6|14329.9|14337.1|14330.4|14336.3|14329.6|25
1691010900000|2023-08-02 21:15:00|14336.1|14330.4|14338.2|14331.5|14341.6|14334.9|14335.9|14330.3|30
1691011200000|2023-08-02 21:20:00|14338.1|14331.4|14337.9|14331.2|14338.2|14331.5|14335.9|14329.2|18
1691011500000|2023-08-02 21:25:00|14338|14331.3|14337.1|14330.4|14338|14331.3|14337.1|14330.4|10
1691011800000|2023-08-02 21:30:00|14337|14330.3|14337.3|14330.6|14337.3|14330.6|14337|14330.3|4
1691012100000|2023-08-02 21:35:00|14336.8|14330.1|14336.7|14330|14337.5|14330.8|14336.7|14330|15
1691012400000|2023-08-02 21:40:00|14336.4|14330.5|14334.8|14328.1|14337.1|14330.6|14334.8|14328.1|35
1691012700000|2023-08-02 21:45:00|14334.7|14328|14336.9|14330.2|14337.2|14330.5|14334|14327.3|64
1691013000000|2023-08-02 21:50:00|14336.6|14329.9|14335.8|14329.1|14336.6|14329.9|14335.7|14329|26
1691013300000|2023-08-02 21:55:00|14335.9|14329.2|14332.9|14326.2|14336.1|14329.4|14332.7|14326|86
1691013600000|2023-08-02 22:00:00|14332.8|14326.1|14330|14325.4|14333.1|14326.4|14328.5|14323.9|171
1691013900000|2023-08-02 22:05:00|14329.6|14325.8|14327.9|14324.9|14329.6|14326.4|14327|14323.1|160
1691014200000|2023-08-02 22:10:00|14327.8|14324.8|14323.8|14321.7|14328.3|14325.7|14323.8|14321.7|243
1691014500000|2023-08-02 22:15:00|14323.9|14321.8|14323.8|14321.8|14325.7|14323.7|14323.3|14321.3|230
1691014800000|2023-08-02 22:20:00|14323.9|14321.9|14321.5|14319.2|14324.8|14322.8|14321|14318.8|202
1691015100000|2023-08-02 22:25:00|14321.6|14319.1|14323.6|14321.4|14323.7|14321.4|14320.9|14318.6|200
1691015400000|2023-08-02 22:30:00|14323.7|14321.3|14323.1|14321.1|14323.8|14322.1|14322.1|14319.9|276
1691015700000|2023-08-02 22:35:00|14322.8|14320.8|14321.6|14319.9|14322.9|14321|14320.2|14318.8|124
1691016000000|2023-08-02 22:40:00|14321.2|14320|14321.8|14320.2|14322.3|14321.1|14320.6|14319.2|114
1691016300000|2023-08-02 22:45:00|14321.4|14320.4|14322.3|14321.3|14322.6|14321.3|14320.5|14319|102
1691016600000|2023-08-02 22:50:00|14322.6|14321.1|14326.8|14325.1|14326.8|14325.1|14322.3|14321|135
1691016900000|2023-08-02 22:55:00|14326.9|14325|14327|14325.5|14330|14328.3|14326.1|14324.6|239
1691017200000|2023-08-02 23:00:00|14326.9|14325.4|14325.4|14324.4|14327.1|14325.8|14323|14321.8|202
1691017500000|2023-08-02 23:05:00|14325.3|14324.3|14323.3|14322.3|14325.4|14324.4|14323.3|14322.3|96
1691017800000|2023-08-02 23:10:00|14323.4|14322.4|14321.4|14320.7|14325.5|14324.2|14320.9|14319.8|125
1691018100000|2023-08-02 23:15:00|14321.3|14320.6|14322.5|14321.5|14323.1|14322.1|14320.2|14319.1|117
1691018400000|2023-08-02 23:20:00|14322.8|14321.3|14327.5|14326.5|14328.1|14327|14322.5|14321.3|104
1691018700000|2023-08-02 23:25:00|14327.6|14326.6|14326.6|14325.6|14328.1|14327.1|14325.3|14324.3|86
1691019000000|2023-08-02 23:30:00|14326.4|14325.4|14329.6|14328.6|14331.5|14330.5|14326.2|14325.2|171
1691019300000|2023-08-02 23:35:00|14329.5|14328.5|14331.4|14330.4|14333.6|14332.6|14328.8|14327.8|223
1691019600000|2023-08-02 23:40:00|14331.3|14330.3|14329.5|14328.5|14332.2|14331.2|14328|14327|159
1691019900000|2023-08-02 23:45:00|14329.7|14328.7|14327.3|14326.3|14330.2|14329.2|14327|14326|183
1691020200000|2023-08-02 23:50:00|14327.2|14326.2|14327.3|14326.3|14327.4|14326.4|14324.5|14323.8|167
1691020500000|2023-08-02 23:55:00|14327.2|14326.2|14336.3|14335.3|14337.7|14336.7|14326.8|14325.8|414
1691020800000|2023-08-03 00:00:00|14336|14335|14337|14336|14341.1|14340.1|14334.2|14333.2|630
1691021100000|2023-08-03 00:05:00|14336.6|14335.6|14335.4|14334.4|14342.1|14341.1|14332.4|14331.4|406
1691021400000|2023-08-03 00:10:00|14334.9|14333.9|14330.5|14329.5|14335.2|14334.2|14329.3|14328.3|284
1691021700000|2023-08-03 00:15:00|14330.6|14329.6|14324.8|14323.8|14330.7|14329.7|14323.9|14322.9|380
1691022000000|2023-08-03 00:20:00|14324.9|14323.9|14330|14329|14330|14329|14322.9|14321.9|325
1691022300000|2023-08-03 00:25:00|14329.9|14328.9|14329.5|14328|14334.3|14333|14329.2|14327.8|436
1691022600000|2023-08-03 00:30:00|14329.3|14328.3|14335.7|14334.1|14338.4|14337.3|14327|14325.6|566
1691022900000|2023-08-03 00:35:00|14335.4|14334.4|14334.8|14333.8|14340.9|14339.9|14332|14331|544
1691023200000|2023-08-03 00:40:00|14334.7|14333.7|14336.7|14335.7|14337.9|14337.2|14332.5|14331.5|244
1691023500000|2023-08-03 00:45:00|14336.8|14335.8|14337.1|14336.1|14337.8|14336.8|14334.8|14333.8|221
1691023800000|2023-08-03 00:50:00|14337.3|14336.3|14337.2|14336.2|14341.2|14340.2|14330.7|14329.6|664
1691024100000|2023-08-03 00:55:00|14336.9|14335.9|14335.6|14334.6|14339.8|14338.8|14334|14332.8|469
1691024400000|2023-08-03 01:00:00|14335.4|14334.4|14331|14330|14336.7|14335.7|14326.6|14325.5|379
1691024700000|2023-08-03 01:05:00|14330.5|14329.5|14333.6|14332.6|14334.5|14333.5|14327.9|14326.9|290
1691025000000|2023-08-03 01:10:00|14333.5|14332.5|14332.1|14330.4|14348.5|14346.9|14324.9|14323.9|959
1691025300000|2023-08-03 01:15:00|14332.2|14330.5|14330.8|14329.8|14333.4|14332.4|14328.3|14327.3|492
1691025600000|2023-08-03 01:20:00|14331|14330|14332.5|14331.5|14335.7|14334.7|14330.6|14329.6|423
1691025900000|2023-08-03 01:25:00|14332.6|14331.6|14330.1|14329.1|14333.6|14332.6|14327.1|14325.9|294
1691026200000|2023-08-03 01:30:00|14330.4|14329.4|14332.1|14331.1|14333.7|14332.7|14327.6|14326.6|621
1691026500000|2023-08-03 01:35:00|14332.2|14331.2|14324.2|14323.2|14332.2|14331.2|14323.6|14322.4|415
1691026800000|2023-08-03 01:40:00|14324.1|14323.1|14320.1|14319.1|14325.2|14324.2|14319.3|14318.3|293
1691027100000|2023-08-03 01:45:00|14320.4|14319.7|14325|14324|14325|14324|14316.9|14315.9|406
1691027400000|2023-08-03 01:50:00|14325.2|14324.2|14325.9|14324.9|14328.7|14327.7|14324.9|14323.9|281
1691027700000|2023-08-03 01:55:00|14326.5|14325.5|14328.2|14327.2|14329.3|14328.3|14325.1|14324.1|229
1691028000000|2023-08-03 02:00:00|14328.1|14327.1|14330.9|14329.9|14331.4|14330.4|14326.5|14325.5|246
1691028300000|2023-08-03 02:05:00|14331|14330|14333.3|14332.3|14338.2|14337.2|14330.4|14329.3|409
1691028600000|2023-08-03 02:10:00|14333.2|14332.2|14333.3|14332.3|14335.1|14334.1|14331.6|14330.6|216
1691028900000|2023-08-03 02:15:00|14333.4|14332.4|14330.9|14329.9|14336|14335.1|14328.4|14327.4|314
1691029200000|2023-08-03 02:20:00|14331.5|14330.5|14333.2|14332.2|14334|14333.2|14330.3|14329.3|232
1691029500000|2023-08-03 02:25:00|14333.4|14332.4|14335.1|14334.1|14335.8|14334.8|14333.3|14332.3|290
1691029800000|2023-08-03 02:30:00|14335.2|14334.2|14329.6|14328.6|14335.3|14334.3|14329.3|14328.3|294
1691030100000|2023-08-03 02:35:00|14329.7|14328.7|14321|14320|14331|14330|14319.5|14318.5|393
1691030400000|2023-08-03 02:40:00|14321.1|14320.1|14327.4|14326.4|14328.7|14327.4|14320.9|14319.9|357
1691030700000|2023-08-03 02:45:00|14327.8|14326.3|14333.2|14332.2|14333.2|14332.2|14326.6|14325.6|294
1691031000000|2023-08-03 02:50:00|14333.1|14332.1|14330.1|14329.1|14333.2|14332.2|14328.7|14327.7|238
1691031300000|2023-08-03 02:55:00|14330.2|14329.2|14331|14330|14331.9|14330.9|14328.2|14327.2|257
1691031600000|2023-08-03 03:00:00|14331.1|14330.1|14331|14330|14333.5|14332.5|14330.5|14329.5|317
1691031900000|2023-08-03 03:05:00|14331.1|14330.1|14331.2|14330.2|14334|14333|14330.2|14329.2|284
1691032200000|2023-08-03 03:10:00|14331.1|14330.1|14330.3|14329.3|14333.1|14332.1|14327.8|14326.8|269
1691032500000|2023-08-03 03:15:00|14330.5|14329.5|14327.4|14326.4|14331|14330|14326.6|14325.6|249
1691032800000|2023-08-03 03:20:00|14327.5|14326.5|14328.1|14327.1|14329|14328|14326.4|14325.4|229
1691033100000|2023-08-03 03:25:00|14328.2|14327.2|14328.3|14327.3|14329.6|14328.6|14326.7|14325.7|182
1691033400000|2023-08-03 03:30:00|14328.4|14327.4|14328.4|14327.4|14329.4|14328.6|14326.3|14325.3|205
1691033700000|2023-08-03 03:35:00|14328.2|14327.2|14331.3|14330.3|14332|14331|14326.3|14325.5|224
1691034000000|2023-08-03 03:40:00|14331.4|14330.4|14331.1|14330.1|14333.9|14332.9|14328.3|14327.3|273
1691034300000|2023-08-03 03:45:00|14330.9|14329.9|14330.3|14329.3|14333.2|14332.2|14329.4|14328.4|240
1691034600000|2023-08-03 03:50:00|14330.6|14329.6|14328.3|14327.3|14332.1|14331.1|14327.9|14326.9|219
1691034900000|2023-08-03 03:55:00|14328.4|14327.4|14325.7|14324.7|14328.5|14327.5|14324.5|14323.5|163
1691035200000|2023-08-03 04:00:00|14325.5|14324.5|14362.4|14360.7|14376.1|14371.9|14325.4|14324.4|1221
1691035500000|2023-08-03 04:05:00|14363|14360.8|14356.8|14355.8|14364.1|14362.5|14355.9|14354.9|1053
1691035800000|2023-08-03 04:10:00|14356.9|14355.9|14351.7|14350.7|14357.4|14356.4|14348.3|14347.3|611
1691036100000|2023-08-03 04:15:00|14351.6|14350.6|14357.5|14356.5|14360.1|14359.1|14351.1|14350.1|304
1691036400000|2023-08-03 04:20:00|14357.4|14356.4|14362.1|14361.1|14363.9|14362.8|14355.6|14354.6|340
1691036700000|2023-08-03 04:25:00|14362.2|14361.2|14364.2|14363.2|14369.4|14368.4|14361|14360|1008
1691037000000|2023-08-03 04:30:00|14364.6|14363.1|14366.4|14365.4|14368.6|14367.3|14361.6|14360.6|668
1691037300000|2023-08-03 04:35:00|14366.3|14365.3|14366.8|14365.8|14369|14368|14363.5|14361.9|544
1691037600000|2023-08-03 04:40:00|14366.7|14365.7|14371|14370|14374.2|14373.1|14365.5|14364.5|764
1691037900000|2023-08-03 04:45:00|14370.9|14369.9|14366.8|14365.8|14371.6|14370.6|14364.5|14363.5|458
1691038200000|2023-08-03 04:50:00|14367|14366|14367.9|14366.9|14368.9|14367.9|14364.3|14363.3|409
1691038500000|2023-08-03 04:55:00|14368|14367|14370.2|14369.2|14371.2|14370.2|14366.5|14365.5|272
1691038800000|2023-08-03 05:00:00|14369.6|14368.6|14376.9|14375.9|14381.9|14380.9|14369.2|14368.2|839
1691039100000|2023-08-03 05:05:00|14377|14376|14377.2|14376.2|14379.8|14378.8|14375.6|14374.6|726
1691039400000|2023-08-03 05:10:00|14376.9|14375.9|14383.8|14382.8|14385.7|14384.7|14375.6|14374.6|554
1691039700000|2023-08-03 05:15:00|14383.7|14382.7|14384.7|14383.7|14388.9|14387.9|14381.7|14380.7|380
1691040000000|2023-08-03 05:20:00|14384.6|14383.6|14385.7|14384.7|14389.8|14388.8|14384.2|14383.2|420
1691040300000|2023-08-03 05:25:00|14385.6|14384.6|14386.9|14385.9|14387.4|14386.4|14383.3|14382.3|340
1691040600000|2023-08-03 05:30:00|14386.8|14385.8|14382.6|14381.6|14388.6|14387.6|14380.4|14379.4|399
1691040900000|2023-08-03 05:35:00|14382.7|14381.7|14373.3|14372.3|14383|14382|14372.6|14371.6|519
1691041200000|2023-08-03 05:40:00|14373.4|14372.4|14373.2|14372.2|14377.6|14376.6|14372.7|14371.7|596
1691041500000|2023-08-03 05:45:00|14372.1|14371.1|14369.2|14368.2|14372.3|14371.3|14367.5|14366.5|383
1691041800000|2023-08-03 05:50:00|14369.1|14368.1|14360.7|14359.7|14369.3|14368.3|14357.4|14356.4|428
1691042100000|2023-08-03 05:55:00|14360.6|14359.6|14353.1|14352.1|14363.9|14362.9|14351.1|14350.1|601
1691042400000|2023-08-03 06:00:00|14353.3|14352.3|14345.3|14344.3|14355|14354|14344.1|14343.1|982
1691042700000|2023-08-03 06:05:00|14345.4|14344.4|14353.4|14352.4|14355.8|14354.1|14342.9|14341.1|918
1691043000000|2023-08-03 06:10:00|14353.3|14352.3|14357|14356|14357.2|14356.2|14350.1|14349.1|654
1691043300000|2023-08-03 06:15:00|14357.1|14356.1|14355.3|14354.3|14358.7|14357.5|14352.1|14351.1|479
1691043600000|2023-08-03 06:20:00|14355.5|14354.5|14356.8|14355.8|14358.8|14357.8|14352.1|14351.1|467
1691043900000|2023-08-03 06:25:00|14356.9|14355.9|14357.1|14356.1|14360.1|14359.1|14354.9|14353.9|460
1691044200000|2023-08-03 06:30:00|14356.7|14355.7|14359|14358|14362.1|14360.8|14353.6|14352.6|575
1691044500000|2023-08-03 06:35:00|14359.1|14358.1|14360.2|14359.2|14363.2|14362.2|14357.3|14356.3|611
1691044800000|2023-08-03 06:40:00|14360.5|14359|14362.4|14361.4|14364.9|14363.9|14357.6|14356.6|567
1691045100000|2023-08-03 06:45:00|14362.5|14361.5|14363.7|14362.7|14365.6|14364.6|14359.5|14358.5|534
1691045400000|2023-08-03 06:50:00|14363.8|14362.8|14367.4|14366.4|14370.7|14369.7|14363.6|14362.6|510
1691045700000|2023-08-03 06:55:00|14367.2|14366.2|14367.3|14366.3|14369.5|14368.5|14364.8|14363.8|450
1691046000000|2023-08-03 07:00:00|14367.2|14366.2|14365.8|14364.8|14368.2|14367.2|14359|14358|781
1691046300000|2023-08-03 07:05:00|14365.5|14364.5|14361.2|14360.2|14373.7|14372.7|14358.9|14357.9|797
1691046600000|2023-08-03 07:10:00|14361|14360|14347.3|14346.3|14361|14360|14345.9|14344.9|997
1691046900000|2023-08-03 07:15:00|14346.8|14345.8|14338.5|14337.5|14347.3|14346.3|14333.3|14331.6|1317
1691047200000|2023-08-03 07:20:00|14338.3|14337.3|14325.7|14324.7|14340.8|14339.8|14325.6|14324.3|1225
1691047500000|2023-08-03 07:25:00|14325.6|14324.6|14308.9|14307.9|14329.9|14328.9|14308.8|14307.8|1156
1691047800000|2023-08-03 07:30:00|14308.8|14307.8|14305.1|14304.1|14314|14313|14295.9|14294.9|1362
1691048100000|2023-08-03 07:35:00|14305|14304|14305.4|14304.4|14314.7|14313.7|14299|14298|992
1691048400000|2023-08-03 07:40:00|14305.9|14304.9|14303.6|14302.6|14310.6|14309.6|14293.6|14292.6|1328
1691048700000|2023-08-03 07:45:00|14303.3|14301.9|14306.4|14305.4|14310.1|14309|14300|14299.3|878
1691049000000|2023-08-03 07:50:00|14306.3|14305.3|14296.3|14295.3|14307.9|14306.9|14290.7|14289.7|1041
1691049300000|2023-08-03 07:55:00|14296.2|14295.2|14291.3|14290.3|14302.4|14301.4|14285.8|14284.8|1099
1691049600000|2023-08-03 08:00:00|14291.4|14290.4|14303.8|14302.8|14305.9|14304.9|14287.5|14286.5|1253
1691049900000|2023-08-03 08:05:00|14303.2|14302.2|14307.6|14306.1|14309.9|14308.3|14301.3|14300.3|1105
1691050200000|2023-08-03 08:10:00|14307.3|14306|14305.3|14304.3|14308.7|14307.5|14296.5|14295.5|905
1691050500000|2023-08-03 08:15:00|14305.4|14304.4|14312.4|14311.4|14313.5|14312.5|14301.7|14300.7|702
1691050800000|2023-08-03 08:20:00|14312.6|14311.6|14312.4|14311.4|14316.6|14315.3|14308.8|14307.8|734
1691051100000|2023-08-03 08:25:00|14312.3|14311.3|14311.4|14310.4|14315.2|14314.2|14307.5|14306.5|726
1691051400000|2023-08-03 08:30:00|14311.2|14310.2|14308.4|14307.4|14313|14312|14303.9|14302.9|789
1691051700000|2023-08-03 08:35:00|14308.8|14307.8|14305|14304|14310.2|14308.9|14301.1|14299.8|847
1691052000000|2023-08-03 08:40:00|14304.8|14303.8|14297.8|14296.8|14304.9|14303.9|14295.2|14294.2|722
1691052300000|2023-08-03 08:45:00|14297.5|14296.5|14296.3|14295.3|14300.2|14299.2|14294.7|14293.7|512
1691052600000|2023-08-03 08:50:00|14296.4|14295.4|14295.1|14294.1|14296.9|14295.9|14289.1|14288.1|611
1691052900000|2023-08-03 08:55:00|14295.2|14294.2|14285|14284|14295.7|14294.7|14280.2|14279.2|691
1691053200000|2023-08-03 09:00:00|14285.1|14284.1|14283.6|14282.6|14296.1|14295.1|14283|14282|609
1691053500000|2023-08-03 09:05:00|14284.5|14283.5|14292.3|14291.3|14294.9|14293.9|14284.5|14283.5|600
1691053800000|2023-08-03 09:10:00|14292.4|14291.4|14289.6|14288.6|14294.9|14293.9|14287.1|14286.1|643
1691054100000|2023-08-03 09:15:00|14289.8|14288.8|14283.6|14282.6|14290.8|14289.8|14276.2|14274.2|844
1691054400000|2023-08-03 09:20:00|14283.5|14282.5|14285.6|14284.6|14289.1|14288.1|14283.2|14282.2|629
1691054700000|2023-08-03 09:25:00|14285.7|14284.7|14289.9|14288.9|14293.2|14292.2|14285.5|14284.5|487
1691055000000|2023-08-03 09:30:00|14290.3|14289.3|14288|14287|14292.1|14291.1|14287.8|14286.8|441
1691055300000|2023-08-03 09:35:00|14287.9|14286.9|14288.7|14287.7|14292.3|14291.3|14286.9|14285.9|431
1691055600000|2023-08-03 09:40:00|14288.6|14287.6|14290.8|14289.8|14291.6|14290.6|14285.4|14284.4|346
1691055900000|2023-08-03 09:45:00|14290.9|14289.9|14289.1|14288.1|14291.9|14290.9|14286.1|14285.1|357
1691056200000|2023-08-03 09:50:00|14289|14288|14290.1|14289.1|14292.7|14291.7|14287.1|14286.1|504
1691056500000|2023-08-03 09:55:00|14290|14289|14292.2|14291.2|14292.8|14291.8|14288.2|14287.2|386
1691056800000|2023-08-03 10:00:00|14292.5|14291.5|14299|14298|14299.4|14298.2|14291.9|14290.9|503
1691057100000|2023-08-03 10:05:00|14299.1|14298.1|14302.6|14301.6|14302.8|14301.8|14296.5|14295.5|489
1691057400000|2023-08-03 10:10:00|14302.4|14301.4|14304.2|14303.2|14306.3|14305.3|14302.3|14301.3|345
1691057700000|2023-08-03 10:15:00|14304.4|14303.4|14297.4|14296.4|14305.9|14304.9|14296.8|14295.8|464
1691058000000|2023-08-03 10:20:00|14296.7|14295.7|14289|14288|14298.2|14297.2|14288.5|14287.5|452
1691058300000|2023-08-03 10:25:00|14288.9|14287.9|14292|14291|14293.9|14292.9|14288.9|14287.9|474
1691058600000|2023-08-03 10:30:00|14292.1|14291.1|14296|14295|14296.5|14295.5|14289.3|14288.3|395
1691058900000|2023-08-03 10:35:00|14296.1|14295.1|14297|14296|14298|14297|14294.7|14293.7|320
1691059200000|2023-08-03 10:40:00|14297.1|14296.1|14299.8|14298.8|14301|14300|14296.6|14295.6|344
1691059500000|2023-08-03 10:45:00|14300|14299|14298.9|14297.9|14300.3|14299.3|14295.8|14294.8|368
1691059800000|2023-08-03 10:50:00|14299|14298|14300|14299|14303.4|14302.7|14298.2|14297.2|391
1691060100000|2023-08-03 10:55:00|14299.9|14299.2|14292.5|14290.8|14299.9|14299.2|14286.3|14285.3|455
1691060400000|2023-08-03 11:00:00|14292.4|14291.3|14291.6|14290.6|14293.6|14291.9|14284.1|14282.9|1107
1691060700000|2023-08-03 11:05:00|14292|14291|14295.5|14294.8|14301.2|14300.2|14292|14291|699
1691061000000|2023-08-03 11:10:00|14295.4|14294.7|14291.9|14290.9|14296.8|14295.8|14289.7|14288.7|579
1691061300000|2023-08-03 11:15:00|14292|14291|14289.2|14288.2|14293|14292|14284|14283|719
1691061600000|2023-08-03 11:20:00|14289.3|14288.3|14297|14296|14297.3|14296.3|14289.3|14288.3|546
1691061900000|2023-08-03 11:25:00|14297.1|14296.1|14294|14293|14301.2|14300.2|14293|14292|471
1691062200000|2023-08-03 11:30:00|14293.8|14293.1|14294.1|14293.1|14298|14297|14284.9|14283.9|632
1691062500000|2023-08-03 11:35:00|14294.3|14293.3|14294.8|14293.8|14295.6|14294.6|14287.3|14286.3|738
1691062800000|2023-08-03 11:40:00|14294.5|14293.5|14288.7|14287.7|14294.8|14293.9|14287.4|14286.4|681
1691063100000|2023-08-03 11:45:00|14288.8|14287.8|14287.4|14286.4|14292.7|14291.7|14287.4|14286.4|517
1691063400000|2023-08-03 11:50:00|14287.3|14286.3|14291.7|14290.7|14292.1|14291.1|14286|14285|428
1691063700000|2023-08-03 11:55:00|14291.8|14290.8|14293.9|14292.9|14296.9|14295.9|14291.6|14290.6|475
1691064000000|2023-08-03 12:00:00|14294|14293|14294|14293|14297.1|14296.2|14287.9|14286.9|586
1691064300000|2023-08-03 12:05:00|14294.1|14293.1|14293.1|14292.1|14296.5|14295.8|14291.3|14290.3|579
1691064600000|2023-08-03 12:10:00|14292.7|14291.7|14289.1|14288.1|14292.8|14292.1|14288.5|14287.5|507
1691064900000|2023-08-03 12:15:00|14289.6|14288.6|14292.5|14291.8|14296.2|14295.2|14289|14288|538
1691065200000|2023-08-03 12:20:00|14292.8|14292.1|14286.1|14285.1|14292.9|14292.2|14276.4|14275.4|976
1691065500000|2023-08-03 12:25:00|14286|14285|14286.4|14281.9|14290.8|14289.8|14281.5|14280.5|727
1691065800000|2023-08-03 12:30:00|14286.3|14282.1|14285|14283.3|14297.8|14292.1|14259.5|14253.5|2210
1691066100000|2023-08-03 12:35:00|14284.6|14283.6|14276.9|14275.9|14287.1|14286.1|14275.6|14274.6|1410
1691066400000|2023-08-03 12:40:00|14277|14276|14262.8|14261.8|14277.1|14276.1|14250.7|14249.7|1676
1691066700000|2023-08-03 12:45:00|14262.7|14261.7|14266.8|14265.8|14274.8|14273.2|14262|14261|1478
1691067000000|2023-08-03 12:50:00|14266.9|14265.9|14274.5|14273.8|14274.5|14273.8|14266.9|14265.9|1036
1691067300000|2023-08-03 12:55:00|14274.6|14273.9|14271.4|14270.4|14283.6|14282.6|14271.1|14270.1|1164
1691067600000|2023-08-03 13:00:00|14271.3|14270.3|14268.6|14267.6|14274|14273|14265.9|14264.9|1093
1691067900000|2023-08-03 13:05:00|14268.8|14267.8|14275.1|14274.1|14275.6|14274.6|14260.4|14259.4|864
1691068200000|2023-08-03 13:10:00|14275.4|14273.9|14279.7|14279|14279.7|14279|14268.8|14267.8|777
1691068500000|2023-08-03 13:15:00|14279.8|14279.1|14275.8|14274.8|14283.3|14282.3|14273.6|14272.6|856
1691068800000|2023-08-03 13:20:00|14276|14275|14276|14275|14277.7|14276.7|14271.6|14270.6|791
1691069100000|2023-08-03 13:25:00|14275.9|14274.9|14274.9|14273.9|14280.1|14279.1|14268.9|14267.9|913
1691069400000|2023-08-03 13:30:00|14275|14274|14273.7|14272.7|14278|14277|14267.1|14266.1|1246
1691069700000|2023-08-03 13:35:00|14273.8|14272.8|14274.9|14273.9|14276.1|14275.1|14270.1|14269.1|1005
1691070000000|2023-08-03 13:40:00|14275|14274|14279.9|14275.7|14286.1|14285.1|14273.8|14272.8|819
1691070300000|2023-08-03 13:45:00|14279.5|14276|14274.2|14273.2|14282.6|14281.6|14271.9|14270.3|1276
1691070600000|2023-08-03 13:50:00|14274.1|14273.1|14277.8|14276.8|14278.7|14277.6|14267.6|14266.6|1033
1691070900000|2023-08-03 13:55:00|14278.2|14277.2|14284.3|14278.3|14285.4|14282.8|14276.6|14275.6|883
1691071200000|2023-08-03 14:00:00|14285.1|14279.1|14265.1|14263.2|14285.1|14283|14261.7|14255.7|2068
1691071500000|2023-08-03 14:05:00|14264.5|14262.9|14250.5|14249.5|14267|14266|14243.3|14242.3|1531
1691071800000|2023-08-03 14:10:00|14250.6|14249.6|14256.4|14255.4|14259.9|14258.9|14250.6|14249.6|1120
1691072100000|2023-08-03 14:15:00|14256.5|14255.5|14259.8|14258.8|14262.6|14261.6|14250.8|14249.8|1116
1691072400000|2023-08-03 14:20:00|14259.7|14258.7|14253.6|14252.6|14264.2|14263.2|14252.1|14251.1|855
1691072700000|2023-08-03 14:25:00|14253.7|14252.7|14238.7|14237.7|14253.7|14252.7|14230.7|14229.7|1280
1691073000000|2023-08-03 14:30:00|14238.9|14237.9|14241.4|14240.4|14243.7|14242.4|14237.3|14236.3|972
1691073300000|2023-08-03 14:35:00|14241.5|14240.5|14241.9|14240.9|14242.3|14241.3|14232.6|14231.6|937
1691073600000|2023-08-03 14:40:00|14241.8|14240.8|14244.6|14243.6|14251.7|14250.7|14241.7|14240.7|719
1691073900000|2023-08-03 14:45:00|14244.7|14243.7|14244.8|14243.8|14249.8|14248.8|14238.4|14237.3|813
1691074200000|2023-08-03 14:50:00|14244.9|14243.9|14242.4|14241.4|14248.4|14247.4|14238.9|14237.9|690
1691074500000|2023-08-03 14:55:00|14242.3|14241.3|14230.1|14229.1|14242.9|14241.9|14229.1|14228.1|895
1691074800000|2023-08-03 15:00:00|14229.9|14229.2|14232.2|14231.2|14237.3|14236.3|14227.2|14226.2|760
1691075100000|2023-08-03 15:05:00|14232.3|14231.3|14235.6|14234.6|14238.5|14237.5|14230.1|14228.9|621
1691075400000|2023-08-03 15:10:00|14235.7|14234.7|14219.1|14218.1|14235.7|14234.7|14217.8|14216.6|715
1691075700000|2023-08-03 15:15:00|14219.3|14218.3|14212.5|14211.5|14219.4|14218.4|14207|14205.8|997
1691076000000|2023-08-03 15:20:00|14212.4|14211.4|14227.8|14226.8|14227.8|14226.8|14212.4|14211.4|745
1691076300000|2023-08-03 15:25:00|14227.7|14226.7|14226.5|14225.5|14227.7|14226.7|14219.5|14218.3|670
1691076600000|2023-08-03 15:30:00|14225.6|14224.6|14226.3|14225.3|14226.4|14225.4|14219.6|14218.6|716
1691076900000|2023-08-03 15:35:00|14225.8|14224.8|14222.5|14221.5|14226.5|14225.5|14221.1|14220.1|450
1691077200000|2023-08-03 15:40:00|14222.4|14221.4|14224.4|14223.4|14224.7|14223.7|14216.8|14215.6|421
1691077500000|2023-08-03 15:45:00|14224.5|14223.5|14233.8|14232.8|14240.6|14239.6|14224.5|14223.5|640
1691077800000|2023-08-03 15:50:00|14234.3|14233.3|14241.6|14240.6|14244.5|14243.5|14234.3|14233.3|647
1691078100000|2023-08-03 15:55:00|14242|14241|14242.6|14241.6|14247|14246|14239.7|14238.7|517
1691078400000|2023-08-03 16:00:00|14242.5|14241.5|14239|14238|14250.2|14248.6|14236.9|14235.7|644
1691078700000|2023-08-03 16:05:00|14238.9|14237.9|14239.2|14238.2|14241.3|14240.3|14236.4|14235.4|326
1691079000000|2023-08-03 16:10:00|14239.1|14238.1|14244.4|14243.4|14245|14244|14237.3|14236.3|336
1691079300000|2023-08-03 16:15:00|14244.3|14243.3|14242.2|14241.2|14245.8|14244.8|14238.7|14237.7|289
1691079600000|2023-08-03 16:20:00|14242.3|14241.3|14247|14245.5|14247.2|14246|14241.4|14240.4|384
1691079900000|2023-08-03 16:25:00|14246.6|14245.6|14253.7|14252.7|14255.9|14254.9|14245.7|14244.5|418
1691080200000|2023-08-03 16:30:00|14253.8|14252.8|14255.1|14254.1|14255.1|14254.1|14251.6|14250.6|257
1691080500000|2023-08-03 16:35:00|14255|14254|14243.6|14242.6|14255.7|14254.7|14240.5|14239.3|311
1691080800000|2023-08-03 16:40:00|14243.5|14242.5|14249.8|14248.8|14250|14249|14242.6|14241.6|227
1691081100000|2023-08-03 16:45:00|14250.2|14249.2|14250.9|14249.9|14253.4|14252|14248.9|14247.9|265
1691081400000|2023-08-03 16:50:00|14250.8|14249.8|14249.8|14248.8|14252.9|14251.9|14248.7|14247.7|299
1691081700000|2023-08-03 16:55:00|14250.1|14249.1|14252.1|14251.1|14253.1|14252.1|14249.3|14248.3|310
1691082000000|2023-08-03 17:00:00|14252|14251|14256.4|14254.9|14257.3|14256.2|14251.3|14250.3|395
1691082300000|2023-08-03 17:05:00|14256.5|14255|14260.1|14259.1|14261|14260|14255.9|14254.8|358
1691082600000|2023-08-03 17:10:00|14260|14259|14261.8|14260.8|14262|14261|14257.7|14256.7|264
1691082900000|2023-08-03 17:15:00|14261.3|14260.3|14263|14262|14264.1|14263|14259.8|14258.8|239
1691083200000|2023-08-03 17:20:00|14262.9|14261.9|14266|14265|14267.2|14265.9|14262.8|14261.7|302
1691083500000|2023-08-03 17:25:00|14266.3|14265.3|14270.5|14269.5|14271.6|14270.6|14266|14264.7|324
1691083800000|2023-08-03 17:30:00|14271|14270|14264.3|14263.3|14271.9|14270.7|14263.6|14262.6|331
1691084100000|2023-08-03 17:35:00|14264.2|14263.2|14266.8|14265.8|14267.6|14266.6|14262.3|14261.3|259
1691084400000|2023-08-03 17:40:00|14266.4|14265.4|14263.3|14262.3|14267.9|14266.9|14263.3|14262.3|239
1691084700000|2023-08-03 17:45:00|14263.2|14262.2|14264.2|14263.2|14264.2|14263.2|14260.3|14259.3|193
1691085000000|2023-08-03 17:50:00|14264.3|14263.3|14266.9|14265.9|14267|14266|14262.7|14261.7|251
1691085300000|2023-08-03 17:55:00|14267|14266|14265.1|14264.1|14268.4|14267.4|14263|14262|284
1691085600000|2023-08-03 18:00:00|14265.2|14264.2|14262|14261|14268.2|14267.2|14261.5|14260.5|264
1691085900000|2023-08-03 18:05:00|14262.1|14261.1|14267|14266.3|14267.8|14266.8|14262.1|14261.1|114
1691086200000|2023-08-03 18:10:00|14266.9|14266.2|14263.8|14262.8|14267|14266.3|14263.5|14262.5|155
1691086500000|2023-08-03 18:15:00|14263.3|14262.3|14263.9|14262.9|14264.6|14263.6|14261.7|14260.7|201
1691086800000|2023-08-03 18:20:00|14264|14263|14263.9|14263.2|14264.8|14264|14261.9|14260.9|172
1691087100000|2023-08-03 18:25:00|14264.7|14263.7|14265.4|14264.4|14266.2|14265.2|14262.6|14261.8|191
1691087400000|2023-08-03 18:30:00|14265.5|14264.5|14267.1|14266.1|14268.1|14267.1|14264.2|14263.2|276
1691087700000|2023-08-03 18:35:00|14266.9|14265.9|14264|14263|14267.4|14266.4|14262.7|14261.7|225
1691088000000|2023-08-03 18:40:00|14264.5|14263.8|14266|14265|14266.6|14265.6|14263.6|14262.6|197
1691088300000|2023-08-03 18:45:00|14266.1|14265.1|14265.7|14264.7|14268.3|14267.3|14265.7|14264.7|211
1691088600000|2023-08-03 18:50:00|14265.8|14264.8|14271.1|14270.1|14272.3|14271.1|14265.4|14264.4|223
1691088900000|2023-08-03 18:55:00|14271.2|14270.2|14271.2|14270.2|14273|14272|14269.5|14268.5|201
1691089200000|2023-08-03 19:00:00|14271.3|14270.3|14273|14272|14274.5|14273.5|14270.2|14269.2|179
1691089500000|2023-08-03 19:05:00|14272.9|14271.9|14273.2|14272.2|14275.4|14274.7|14272.8|14271.8|131
1691089800000|2023-08-03 19:10:00|14273.1|14272.1|14270.1|14269.1|14273.2|14272.2|14268.5|14267.5|99
1691090100000|2023-08-03 19:15:00|14270.2|14269.2|14269.6|14268.6|14271.1|14270.1|14269|14268|216
1691090400000|2023-08-03 19:20:00|14269.5|14268.5|14269.1|14268.1|14270|14269|14268.6|14267.4|198
1691090700000|2023-08-03 19:25:00|14269|14268|14269.1|14268.1|14269.5|14268.5|14268.2|14267.2|188
1691091000000|2023-08-03 19:30:00|14269.2|14268.2|14269.1|14268.1|14269.9|14268.9|14267.1|14266.1|147
1691091300000|2023-08-03 19:35:00|14269.3|14267.8|14265.6|14264.6|14269.4|14268.4|14264|14263|188
1691091600000|2023-08-03 19:40:00|14265.5|14264.5|14264.7|14263.7|14265.9|14264.8|14263.7|14262.7|279
1691091900000|2023-08-03 19:45:00|14264.6|14263.6|14265.8|14264.8|14265.9|14264.9|14262.8|14261.8|116
1691092200000|2023-08-03 19:50:00|14265.9|14264.9|14264.7|14263.7|14266.2|14265.2|14263.2|14262.2|222
1691092500000|2023-08-03 19:55:00|14263.9|14262.9|14256.4|14255.4|14264.5|14263.5|14256.1|14255.1|298
1691092800000|2023-08-03 20:00:00|14256.5|14255.5|14255.5|14254.5|14259.1|14258|14255.2|14254.2|356
1691093100000|2023-08-03 20:05:00|14255.6|14254.6|14253.8|14252.8|14255.6|14254.6|14253.7|14252.7|145
1691093400000|2023-08-03 20:10:00|14253.7|14252.7|14255.9|14254.9|14256.8|14255.5|14253.7|14252.7|273
1691093700000|2023-08-03 20:15:00|14255.8|14254.8|14255.1|14253.5|14256.3|14255.3|14254.8|14253.5|239
1691094000000|2023-08-03 20:20:00|14254.8|14253.8|14254.4|14252.9|14255.1|14254|14253.6|14252.5|101
1691094300000|2023-08-03 20:25:00|14254.5|14252.8|14251.6|14249.9|14254.6|14253.1|14251.5|14249.9|178
1691094600000|2023-08-03 20:30:00|14251.7|14250.6|14251|14249.1|14253.5|14251.5|14249.8|14248.1|136
1691094900000|2023-08-03 20:35:00|14251.1|14249.2|14253.7|14252.7|14254.2|14252.7|14249.9|14248|138
1691095200000|2023-08-03 20:40:00|14253.8|14252.8|14254.1|14252.6|14255.2|14253.5|14253.5|14251.7|101
1691095500000|2023-08-03 20:45:00|14254.2|14252.3|14254.2|14252.3|14254.8|14253.1|14253.7|14251.6|112
1691095800000|2023-08-03 20:50:00|14254.1|14252|14253.8|14251.4|14254.7|14253.3|14253.7|14251.3|141
1691096100000|2023-08-03 20:55:00|14254.2|14251|14258|14251.3|14258.1|14252.8|14254.1|14249|234
1691096400000|2023-08-03 21:00:00|14257.9|14251.2|14258.9|14252.2|14259.3|14252.6|14257.9|14251.2|8
1691096700000|2023-08-03 21:05:00|14258.4|14251.7|14260.2|14253.5|14260.2|14253.5|14257|14250.3|8
1691097000000|2023-08-03 21:10:00|14260.3|14253.6|14261.4|14254.7|14262.3|14255.6|14260.2|14253.5|29
1691097300000|2023-08-03 21:15:00|14261.3|14254.6|14260.4|14253.7|14261.4|14254.7|14260.4|14253.7|4
1691097600000|2023-08-03 21:20:00|14260.5|14253.8|14258|14251.3|14260.6|14253.9|14257.9|14251.2|12
1691097900000|2023-08-03 21:25:00|14257.9|14251.2|14255.5|14248.8|14259.1|14252.4|14254|14247.3|31
1691098200000|2023-08-03 21:30:00|14256.3|14249.6|14257.9|14251.2|14258.5|14251.8|14256.3|14249.6|33
1691098500000|2023-08-03 21:35:00|14257.1|14250.4|14258.9|14252.2|14262.3|14255.6|14256|14249.3|103
1691098800000|2023-08-03 21:40:00|14259|14252.3|14255.4|14248.7|14259.7|14253|14254.5|14247.8|68
1691099100000|2023-08-03 21:45:00|14255.3|14248.6|14255.3|14248.6|14255.7|14249|14255.1|14248.4|22
1691099400000|2023-08-03 21:50:00|14255.2|14248.5|14255.2|14248.5|14255.2|14248.5|14254.9|14248.2|6
1691099700000|2023-08-03 21:55:00|14254.9|14248.2|14255.9|14249.2|14256|14250|14254.4|14248|37
1691100000000|2023-08-03 22:00:00|14255.7|14249|14254.3|14250.1|14258.6|14253.3|14253.5|14248.5|214
1691100300000|2023-08-03 22:05:00|14254|14250.4|14254.8|14251.8|14256.7|14253.7|14252.5|14249.4|150
1691100600000|2023-08-03 22:10:00|14254.7|14251.7|14255.1|14252.6|14257.1|14254.7|14253.3|14250.7|230
1691100900000|2023-08-03 22:15:00|14255.2|14252.7|14252.8|14251.8|14255.4|14253|14250.9|14248.9|208
1691101200000|2023-08-03 22:20:00|14252.7|14251.7|14252.8|14250.8|14254.8|14253.1|14252.2|14250.5|180
1691101500000|2023-08-03 22:25:00|14252.7|14250.9|14251.5|14249.7|14253.3|14251.3|14251.4|14249.6|141
1691101800000|2023-08-03 22:30:00|14251.6|14249.8|14247.9|14246.2|14252.2|14250.2|14247.2|14245.9|235
1691102100000|2023-08-03 22:35:00|14248.6|14246.9|14246.2|14245.2|14249.2|14247.5|14246|14244.5|195
1691102400000|2023-08-03 22:40:00|14246.7|14245.1|14247.7|14245.9|14249.1|14247.5|14246.1|14244.8|182
1691102700000|2023-08-03 22:45:00|14247.6|14246.1|14250.5|14249|14250.7|14249.4|14247.6|14246.1|150
1691103000000|2023-08-03 22:50:00|14250.2|14249.2|14249.3|14248.3|14250.5|14249.3|14249.1|14247.5|121
1691103300000|2023-08-03 22:55:00|14249.2|14248.2|14250.3|14248.6|14250.9|14249.6|14249.2|14248.2|133
1691103600000|2023-08-03 23:00:00|14250.4|14248.7|14254|14253|14254.2|14253|14250.3|14248.7|218
1691103900000|2023-08-03 23:05:00|14253.9|14252.9|14256.9|14255.9|14258.9|14257.9|14253.9|14252.6|137
1691104200000|2023-08-03 23:10:00|14256.8|14255.8|14258.6|14257.6|14258.8|14257.8|14256.7|14255.7|67
1691104500000|2023-08-03 23:15:00|14258.5|14257.5|14259.8|14258.8|14260.6|14259.6|14258.3|14257.5|49
1691104800000|2023-08-03 23:20:00|14259.7|14258.7|14260.4|14259.4|14260.4|14259.4|14258.6|14257.7|59
1691105100000|2023-08-03 23:25:00|14260.3|14259.3|14263.7|14262.7|14266.4|14265.4|14260.1|14259.3|160
1691105400000|2023-08-03 23:30:00|14264|14263|14263.2|14262.2|14265.4|14264.4|14260.9|14259.6|176
1691105700000|2023-08-03 23:35:00|14263.3|14262.3|14264.2|14262.7|14264.4|14263.1|14261|14260|149
1691106000000|2023-08-03 23:40:00|14264|14263|14262.6|14261.6|14264.2|14263|14260.7|14259.7|158
1691106300000|2023-08-03 23:45:00|14262.8|14261.8|14263|14262.3|14265.3|14264.3|14262.8|14261.8|230
1691106600000|2023-08-03 23:50:00|14261.9|14260.9|14262.3|14261.3|14262.8|14261.8|14259.8|14258.8|159
1691106900000|2023-08-03 23:55:00|14262|14261|14261|14260|14262|14261|14259.5|14258.5|141
1691107200000|2023-08-04 00:00:00|14261.1|14260.1|14259.6|14258.6|14265.1|14264.1|14255.9|14254.9|489
1691107500000|2023-08-04 00:05:00|14259.5|14258.5|14260.6|14259.6|14264.1|14263.1|14257.8|14256.8|405
1691107800000|2023-08-04 00:10:00|14260.7|14259.7|14269.6|14268.6|14269.6|14268.6|14260.3|14259.3|298
1691108100000|2023-08-04 00:15:00|14269.5|14268.5|14267.9|14266.4|14270.1|14269.1|14265.3|14264.1|281
1691108400000|2023-08-04 00:20:00|14268|14266.5|14268.6|14267.6|14269.8|14268.8|14264.8|14263.8|312
1691108700000|2023-08-04 00:25:00|14268.5|14267.5|14272|14271|14273.2|14272.2|14266.4|14265.4|319
1691109000000|2023-08-04 00:30:00|14272.2|14271.2|14272.6|14271.6|14274.2|14273.2|14270.5|14269.5|360
1691109300000|2023-08-04 00:35:00|14272.5|14271.5|14277.7|14276.7|14279.5|14278.5|14272.5|14271.5|335
1691109600000|2023-08-04 00:40:00|14278.4|14277.4|14279.9|14278.9|14281.4|14280.4|14277.3|14276.3|345
1691109900000|2023-08-04 00:45:00|14279.8|14278.8|14283|14281.4|14288.9|14287.9|14279.8|14278.8|729
1691110200000|2023-08-04 00:50:00|14282.8|14281.3|14277.5|14276.5|14285.4|14284.4|14273.4|14272.4|662
1691110500000|2023-08-04 00:55:00|14277.6|14276.6|14274|14273|14278.2|14277.2|14271|14270|433
1691110800000|2023-08-04 01:00:00|14273.9|14272.9|14263.2|14262.2|14274.8|14273.8|14261|14259.7|669
1691111100000|2023-08-04 01:05:00|14263.1|14262.1|14268.5|14267.5|14270.4|14269.4|14262.4|14261.4|350
1691111400000|2023-08-04 01:10:00|14268.4|14267.4|14256.9|14255.4|14273.6|14272.4|14254.5|14253.4|896
1691111700000|2023-08-04 01:15:00|14256.8|14255.3|14261.2|14260.2|14261.7|14260.7|14251|14249.6|638
1691112000000|2023-08-04 01:20:00|14261.4|14260.4|14264.7|14263.7|14265.8|14264.8|14261.1|14260|455
1691112300000|2023-08-04 01:25:00|14264.6|14263.6|14260.3|14259.3|14266.8|14265.8|14256.8|14255.8|436
1691112600000|2023-08-04 01:30:00|14260.2|14259.2|14268.3|14267.3|14268.5|14267.5|14257.5|14256.5|506
1691112900000|2023-08-04 01:35:00|14268.4|14267.4|14265.2|14264.2|14274.1|14273.1|14264.9|14263.9|439
1691113200000|2023-08-04 01:40:00|14265.1|14264.1|14263.1|14262.1|14268.6|14267.6|14259.9|14258.9|476
1691113500000|2023-08-04 01:45:00|14262.7|14261.7|14265.7|14264.7|14266|14265|14260.2|14259.2|319
1691113800000|2023-08-04 01:50:00|14265.5|14264.5|14266.4|14265.4|14267.3|14266.3|14261.9|14260.9|341
1691114100000|2023-08-04 01:55:00|14266.5|14265.5|14264.4|14263.4|14266.8|14265.8|14264.1|14263.1|250
1691114400000|2023-08-04 02:00:00|14263.8|14262.8|14264.7|14263.7|14265.9|14264.9|14260|14259|265
1691114700000|2023-08-04 02:05:00|14264.6|14263.6|14258.8|14257.8|14265.5|14264.5|14258.7|14257.7|287
1691115000000|2023-08-04 02:10:00|14258.7|14257.7|14260.7|14259.7|14262.3|14261.3|14255.9|14254.9|479
1691115300000|2023-08-04 02:15:00|14260.8|14259.8|14263.8|14262.8|14263.9|14262.9|14260.6|14259.6|284
1691115600000|2023-08-04 02:20:00|14263.9|14262.9|14270.5|14269.5|14272.2|14271.2|14263.9|14262.9|381
1691115900000|2023-08-04 02:25:00|14270.6|14269.6|14260.6|14259.6|14270.6|14269.6|14257.1|14255.8|594
1691116200000|2023-08-04 02:30:00|14260.3|14259.3|14253.4|14252.4|14263.6|14262.6|14251.2|14250.2|466
1691116500000|2023-08-04 02:35:00|14253.5|14252.5|14250.6|14249.6|14255.9|14254.9|14247.6|14246.6|448
1691116800000|2023-08-04 02:40:00|14250.7|14249.7|14235.3|14234.3|14252.9|14251.9|14235.3|14234.3|753
1691117100000|2023-08-04 02:45:00|14235.2|14234.2|14241.8|14240.8|14243.6|14242.6|14232.3|14231.3|674
1691117400000|2023-08-04 02:50:00|14242.3|14241.3|14244.4|14243.4|14245.6|14244.6|14241.9|14240.9|437
1691117700000|2023-08-04 02:55:00|14244.9|14243.9|14248.7|14247.2|14250.2|14249.2|14243.6|14242.6|501
1691118000000|2023-08-04 03:00:00|14248.8|14247.4|14251.3|14250.3|14252.7|14251.7|14247.5|14246.5|437
1691118300000|2023-08-04 03:05:00|14251.4|14250.4|14253.1|14252.1|14253.5|14252.5|14250.6|14249.6|308
1691118600000|2023-08-04 03:10:00|14253.2|14252.2|14261.4|14260.4|14261.7|14260.7|14252.5|14251.5|420
1691118900000|2023-08-04 03:15:00|14261.3|14260.3|14260.1|14259.1|14261.8|14260.8|14257.4|14255.9|230
1691119200000|2023-08-04 03:20:00|14260|14259|14258.7|14257.2|14260.2|14259.2|14255.2|14254.1|464
1691119500000|2023-08-04 03:25:00|14258.8|14257.1|14258.2|14257.2|14260.4|14259.4|14255.8|14254.1|271
1691119800000|2023-08-04 03:30:00|14258.1|14257.1|14259.1|14258.1|14261.8|14260.8|14258.1|14257.1|225
1691120100000|2023-08-04 03:35:00|14259.2|14258.2|14254.4|14253.4|14259.2|14258.2|14250.7|14249.7|297
1691120400000|2023-08-04 03:40:00|14254.5|14253.5|14253.5|14252.5|14257.6|14256.6|14253.2|14252.2|187
1691120700000|2023-08-04 03:45:00|14253.4|14252.4|14252.7|14251.7|14256.3|14255.3|14252.2|14251.2|249
1691121000000|2023-08-04 03:50:00|14252.6|14251.6|14254.4|14253.4|14255.5|14254.5|14250.1|14249.1|248
1691121300000|2023-08-04 03:55:00|14254.3|14253.3|14255.2|14254.2|14255.2|14254.4|14252.9|14251.9|180
1691121600000|2023-08-04 04:00:00|14254.9|14253.9|14254.6|14253.6|14255.2|14254.2|14248.4|14247.4|375
1691121900000|2023-08-04 04:05:00|14254.4|14253.4|14253.7|14252.2|14254.5|14253.5|14251.2|14250.2|336
1691122200000|2023-08-04 04:10:00|14253.8|14252.4|14254.3|14253.3|14255.3|14254.3|14253.3|14252.3|230
1691122500000|2023-08-04 04:15:00|14254.2|14253.2|14256.3|14255.3|14256.4|14255.4|14253.7|14252.7|328
1691122800000|2023-08-04 04:20:00|14256|14255|14257.4|14256.4|14257.7|14256.7|14255.8|14254.8|199
1691123100000|2023-08-04 04:25:00|14257.5|14256.5|14255.6|14254.6|14257.8|14256.8|14255|14254|182
1691123400000|2023-08-04 04:30:00|14255.7|14254.7|14255.3|14254.3|14257.5|14256.5|14252.4|14251.4|234
1691123700000|2023-08-04 04:35:00|14255.4|14254.4|14252.7|14251.7|14255.5|14254.5|14246.2|14245.2|213
1691124000000|2023-08-04 04:40:00|14252.6|14251.6|14254.3|14253.3|14255.4|14254.4|14252.2|14251.2|241
1691124300000|2023-08-04 04:45:00|14254.4|14253.4|14252.6|14251.6|14254.5|14253.5|14250.3|14249.3|260
1691124600000|2023-08-04 04:50:00|14252.7|14251.7|14248.4|14247.4|14254.1|14253.1|14247.7|14246.7|277
1691124900000|2023-08-04 04:55:00|14248.3|14247.3|14249.3|14248.3|14250.7|14249.7|14246.3|14245.3|253
1691125200000|2023-08-04 05:00:00|14250.3|14249.3|14253.6|14252.6|14255.9|14254.8|14249.2|14248.2|303
1691125500000|2023-08-04 05:05:00|14253|14252|14249.3|14248.3|14253.1|14252.1|14247.1|14246.1|207
1691125800000|2023-08-04 05:10:00|14249.9|14248.9|14247.5|14246.5|14250.1|14249.1|14245.7|14244.7|235
1691126100000|2023-08-04 05:15:00|14247.3|14246.3|14248.6|14247.6|14250.7|14249.7|14246.6|14245.6|255
1691126400000|2023-08-04 05:20:00|14248.5|14247.5|14242.9|14241.9|14250.5|14249.5|14240.8|14239.8|371
1691126700000|2023-08-04 05:25:00|14242.8|14241.8|14239.5|14238.5|14245.4|14244.4|14237.7|14236.7|440
1691127000000|2023-08-04 05:30:00|14239.6|14238.6|14239.4|14238.4|14239.8|14238.8|14236.1|14235.1|333
1691127300000|2023-08-04 05:35:00|14239.3|14238.3|14243.5|14242.5|14244|14243|14238.9|14237.9|210
1691127600000|2023-08-04 05:40:00|14243.6|14242.6|14245.1|14244.1|14246|14245|14242.8|14241.8|199
1691127900000|2023-08-04 05:45:00|14245|14244|14241.9|14240.9|14245.1|14244.1|14241.5|14240.5|244
1691128200000|2023-08-04 05:50:00|14242.1|14241.1|14246.6|14245.6|14246.7|14245.7|14242|14241|286
1691128500000|2023-08-04 05:55:00|14246.7|14245.7|14247.4|14246.4|14248.7|14247.7|14246.7|14245.6|178
1691128800000|2023-08-04 06:00:00|14247.2|14246.2|14245.7|14244.7|14248.7|14247.7|14244.8|14243.8|447
1691129100000|2023-08-04 06:05:00|14245.6|14244.6|14244.8|14243.8|14248.3|14247.3|14244.5|14243.5|298
1691129400000|2023-08-04 06:10:00|14244.9|14243.9|14244.9|14243.9|14246.6|14245.6|14240|14239|514
1691129700000|2023-08-04 06:15:00|14244.8|14243.8|14241.1|14240.1|14246.1|14245.1|14238.6|14237.6|361
1691130000000|2023-08-04 06:20:00|14241|14240|14236.2|14235.2|14241.8|14240.8|14235.6|14234.6|264
1691130300000|2023-08-04 06:25:00|14236.1|14235.1|14241.4|14240.4|14241.6|14240.6|14235.6|14234.6|347
1691130600000|2023-08-04 06:30:00|14241.3|14240.3|14253.1|14252.1|14257.4|14256.2|14241.3|14240.3|612
1691130900000|2023-08-04 06:35:00|14252.9|14251.9|14256.4|14255.4|14260.1|14259.1|14252.9|14251.9|436
1691131200000|2023-08-04 06:40:00|14256.5|14255.5|14258.8|14257.8|14258.8|14257.8|14253.2|14252|356
1691131500000|2023-08-04 06:45:00|14258.2|14257.2|14265.9|14264.9|14270.1|14269|14257.2|14255.9|529
1691131800000|2023-08-04 06:50:00|14265.8|14264.8|14266.1|14264.6|14268.7|14267.1|14264.4|14263.4|315
1691132100000|2023-08-04 06:55:00|14266.4|14264.9|14265.2|14264.2|14268.1|14266.8|14264|14263|310
1691132400000|2023-08-04 07:00:00|14265.3|14264.3|14261.5|14260.5|14268.1|14267.1|14259|14258|633
1691132700000|2023-08-04 07:05:00|14261.4|14260.4|14253.3|14252.3|14261.4|14260.4|14252.1|14251.1|587
1691133000000|2023-08-04 07:10:00|14253.4|14252.4|14252|14250.5|14256.3|14255.3|14249.3|14248.3|481
1691133300000|2023-08-04 07:15:00|14251.8|14250.8|14269.6|14268.6|14269.7|14268.7|14250.9|14249.9|682
1691133600000|2023-08-04 07:20:00|14269.8|14268.8|14268.6|14267.6|14270.8|14269.8|14266.2|14265.2|436
1691133900000|2023-08-04 07:25:00|14268.8|14267.8|14264.5|14263.5|14268.8|14267.8|14263.5|14262.5|458
1691134200000|2023-08-04 07:30:00|14264.6|14263.6|14266.4|14265.4|14268.4|14267.4|14261|14260|473
1691134500000|2023-08-04 07:35:00|14266.5|14265.5|14262.3|14261.3|14266.8|14266.1|14260.4|14259.4|402
1691134800000|2023-08-04 07:40:00|14262.2|14261.2|14257.4|14256.7|14263.6|14262.6|14256.9|14256|367
1691135100000|2023-08-04 07:45:00|14258.2|14257.5|14265.6|14264.9|14267|14266.3|14258.1|14257.1|371
1691135400000|2023-08-04 07:50:00|14265.9|14265.2|14266|14265|14268.6|14267.9|14263.1|14262.4|338
1691135700000|2023-08-04 07:55:00|14266.3|14265.3|14265.9|14264.9|14272.6|14271.6|14264.8|14263.8|401
1691136000000|2023-08-04 08:00:00|14265.7|14265.2|14270.1|14269.1|14270.4|14269.4|14262.3|14261.3|417
1691136300000|2023-08-04 08:05:00|14270.3|14269.3|14267.8|14266.8|14271|14270|14266.8|14265.8|347
1691136600000|2023-08-04 08:10:00|14267.9|14266.9|14263.2|14262.2|14269.3|14268.3|14262.9|14261.9|347
1691136900000|2023-08-04 08:15:00|14263.4|14262.4|14265.8|14264.8|14266.2|14265.2|14261.6|14260.6|309
1691137200000|2023-08-04 08:20:00|14265.6|14264.6|14265.8|14264.8|14267.3|14266.3|14263.4|14262.4|396
1691137500000|2023-08-04 08:25:00|14265.9|14264.9|14266.5|14265.5|14267.2|14266.2|14263.2|14262.2|292
1691137800000|2023-08-04 08:30:00|14266.4|14265.4|14270.8|14269.8|14271.4|14270.4|14266.4|14265.4|379
1691138100000|2023-08-04 08:35:00|14270.7|14269.7|14270.1|14269.1|14271.3|14270.3|14266.6|14265.6|405
1691138400000|2023-08-04 08:40:00|14270.2|14269.2|14266.8|14265.8|14273.1|14272.1|14265.1|14264.1|457
1691138700000|2023-08-04 08:45:00|14266.9|14265.9|14269.6|14268.6|14270.3|14269.3|14266.5|14265.5|205
1691139000000|2023-08-04 08:50:00|14269.7|14268.7|14266.7|14265.7|14270.4|14269.4|14266.7|14265.7|240
1691139300000|2023-08-04 08:55:00|14266.8|14265.8|14266.9|14265.9|14267.9|14266.9|14265.6|14264.6|161
1691139600000|2023-08-04 09:00:00|14266.8|14265.8|14263.9|14262.9|14268.2|14267.2|14263.7|14262.7|209
1691139900000|2023-08-04 09:05:00|14263.8|14262.8|14264.2|14263.2|14264.8|14263.8|14261|14260|335
1691140200000|2023-08-04 09:10:00|14264.3|14263.3|14264.7|14263.7|14266.8|14265.8|14264.3|14263.3|233
1691140500000|2023-08-04 09:15:00|14264.6|14263.6|14263.8|14262.8|14264.7|14263.7|14261.4|14260.4|249
1691140800000|2023-08-04 09:20:00|14263.9|14262.9|14264.6|14263.9|14265.3|14264.3|14263.6|14262.6|192
1691141100000|2023-08-04 09:25:00|14264.8|14263.8|14266.1|14265.1|14267.6|14266.6|14264|14263|225
1691141400000|2023-08-04 09:30:00|14266.2|14265.2|14279.6|14278.6|14279.8|14278.8|14266.1|14265.1|368
1691141700000|2023-08-04 09:35:00|14279.7|14278.7|14277.7|14276.7|14280.9|14279.9|14276.4|14275.4|415
1691142000000|2023-08-04 09:40:00|14277.8|14276.8|14273.3|14272.3|14278.8|14277.8|14272.9|14271.9|347
1691142300000|2023-08-04 09:45:00|14273|14272|14277.9|14276.9|14278|14277|14272.5|14271.5|280
1691142600000|2023-08-04 09:50:00|14277.8|14276.8|14276.6|14275.9|14278.9|14277.9|14276.1|14275.4|248
1691142900000|2023-08-04 09:55:00|14276.7|14276|14273.8|14272.8|14276.7|14276|14272.2|14271.2|256
1691143200000|2023-08-04 10:00:00|14273.9|14272.9|14268.5|14267.5|14274.1|14273.1|14266.6|14265.6|398
1691143500000|2023-08-04 10:05:00|14268.6|14267.6|14272.7|14271.7|14275.2|14274.2|14268.3|14267.3|357
1691143800000|2023-08-04 10:10:00|14272.6|14271.6|14274|14273|14275.9|14274.9|14272.4|14271.4|222
1691144100000|2023-08-04 10:15:00|14274.1|14273.1|14272.8|14271.8|14275.1|14274.1|14272.5|14271.5|248
1691144400000|2023-08-04 10:20:00|14272.7|14271.7|14277.8|14276.8|14278.4|14277.4|14271.6|14270.6|272
1691144700000|2023-08-04 10:25:00|14277.9|14276.9|14277.5|14276.5|14280.1|14279.1|14276.6|14275.6|337
1691145000000|2023-08-04 10:30:00|14277.6|14276.6|14283|14282|14283|14282|14277|14276|320
1691145300000|2023-08-04 10:35:00|14282.9|14281.9|14280.8|14279.8|14284.7|14283.7|14278.4|14277.4|337
1691145600000|2023-08-04 10:40:00|14280.7|14279.7|14280.6|14279.6|14282.5|14281.5|14279.6|14278.6|268
1691145900000|2023-08-04 10:45:00|14280.5|14279.5|14276|14275|14281.8|14280.6|14275.4|14274.4|274
1691146200000|2023-08-04 10:50:00|14275.9|14274.9|14280.9|14279.9|14281.8|14280.8|14275.7|14274.7|212
1691146500000|2023-08-04 10:55:00|14281|14280|14278.3|14277.6|14281.7|14281|14278.3|14277.6|223
1691146800000|2023-08-04 11:00:00|14277.9|14277.2|14276|14275|14278.4|14277.7|14274.9|14273.9|280
1691147100000|2023-08-04 11:05:00|14276.1|14275.1|14271.5|14270.8|14276.2|14275.2|14270.9|14269.9|210
1691147400000|2023-08-04 11:10:00|14271.4|14270.7|14278.2|14277.2|14279|14278|14271|14270|319
1691147700000|2023-08-04 11:15:00|14278.1|14277.1|14272.9|14271.9|14280|14279|14272.9|14271.9|286
1691148000000|2023-08-04 11:20:00|14273|14272|14277.9|14276.9|14278.8|14277.8|14272.9|14271.9|302
1691148300000|2023-08-04 11:25:00|14277.8|14276.8|14276.5|14275.8|14279.6|14278.6|14275.2|14274.2|240
1691148600000|2023-08-04 11:30:00|14276.6|14275.9|14276.7|14275.7|14279.3|14278.3|14276.1|14275.1|207
1691148900000|2023-08-04 11:35:00|14276.8|14275.8|14279.6|14278.6|14279.7|14278.7|14275.6|14274.6|269
1691149200000|2023-08-04 11:40:00|14279.7|14278.7|14277.9|14276.9|14279.8|14278.8|14274.1|14273.2|248
1691149500000|2023-08-04 11:45:00|14277.8|14276.8|14272.3|14271.3|14277.8|14276.9|14270.7|14269.7|345
1691149800000|2023-08-04 11:50:00|14272.2|14271.2|14270|14269|14274.2|14273.2|14267.4|14266.4|382
1691150100000|2023-08-04 11:55:00|14269.9|14268.9|14270.6|14269.6|14271.4|14270.4|14268.8|14267.8|325
1691150400000|2023-08-04 12:00:00|14270.7|14269.7|14271.3|14270.3|14277.5|14276.5|14270.7|14269.7|493
1691150700000|2023-08-04 12:05:00|14270.4|14269.4|14263.3|14262.3|14272.4|14271.4|14263.1|14262.1|535
1691151000000|2023-08-04 12:10:00|14263.2|14262.2|14262.6|14261.6|14266.7|14265.7|14260.4|14259.6|364
1691151300000|2023-08-04 12:15:00|14262.7|14261.7|14257.7|14256.7|14265.7|14264.7|14256.4|14255.4|460
1691151600000|2023-08-04 12:20:00|14257.8|14256.8|14258.9|14257.9|14262.2|14261.2|14256.5|14255.5|696
1691151900000|2023-08-04 12:25:00|14259.2|14257.7|14264.1|14258.1|14266.2|14264.4|14255.8|14254.5|1392
1691152200000|2023-08-04 12:30:00|14263.8|14257.8|14263.4|14261.5|14295.2|14289.2|14232.4|14226.4|3443
1691152500000|2023-08-04 12:35:00|14263.2|14261|14256|14255|14271.6|14270.5|14252.1|14251.1|1844
1691152800000|2023-08-04 12:40:00|14256.1|14255.1|14235.8|14234.8|14259.1|14258.1|14224.5|14223.5|2561
1691153100000|2023-08-04 12:45:00|14235.5|14234.5|14228|14227|14240.1|14238.9|14225|14223.9|1770
1691153400000|2023-08-04 12:50:00|14228.1|14227.1|14219.7|14218.7|14228.6|14227.6|14216|14215|1576
1691153700000|2023-08-04 12:55:00|14219.8|14218.8|14225|14224|14231.7|14230.1|14214.7|14213.7|1251
1691154000000|2023-08-04 13:00:00|14225.5|14224.5|14206.4|14205.4|14226.9|14225.9|14205.9|14204.9|1475
1691154300000|2023-08-04 13:05:00|14206.3|14205.3|14206.1|14205.1|14207.6|14206.6|14195.8|14194.8|1562
1691154600000|2023-08-04 13:10:00|14206.2|14205.2|14187.9|14186.9|14212.8|14211.7|14184.8|14182.7|1369
1691154900000|2023-08-04 13:15:00|14187.8|14186.8|14199.5|14198.5|14200|14198.7|14186.4|14185.4|1486
1691155200000|2023-08-04 13:20:00|14199.9|14198.3|14200.6|14199.6|14204.6|14203.6|14191.6|14190.6|993
1691155500000|2023-08-04 13:25:00|14200.7|14199.7|14190.8|14189.8|14203.8|14202.8|14189.9|14188.9|1105
1691155800000|2023-08-04 13:30:00|14190.5|14189.5|14175.7|14174.7|14190.5|14189.5|14172.6|14171.6|1472
1691156100000|2023-08-04 13:35:00|14175.8|14174.8|14170.1|14169.1|14179.2|14178.2|14165|14164|1202
1691156400000|2023-08-04 13:40:00|14169.9|14168.9|14172.8|14171.8|14175.7|14174.7|14167.5|14166.5|1125
1691156700000|2023-08-04 13:45:00|14173|14172|14175|14174|14178.7|14177.7|14170.5|14169.5|864
1691157000000|2023-08-04 13:50:00|14175.1|14174.1|14184.9|14183.9|14185.2|14184.2|14167.6|14166.6|831
1691157300000|2023-08-04 13:55:00|14185|14184|14177.2|14176.2|14185.9|14184.9|14177.2|14176.2|868
1691157600000|2023-08-04 14:00:00|14177.1|14176.1|14175.8|14174.8|14182.9|14181.9|14173|14172|913
1691157900000|2023-08-04 14:05:00|14175.6|14174.6|14179.2|14178.2|14183.9|14182.9|14174|14173|989
1691158200000|2023-08-04 14:10:00|14179.3|14178.3|14176.5|14175|14179.3|14178.4|14171.2|14170.2|770
1691158500000|2023-08-04 14:15:00|14176.2|14174.9|14167.1|14166.1|14176.2|14175.2|14164.7|14163.7|673
1691158800000|2023-08-04 14:20:00|14167|14166|14162.3|14161.6|14167.8|14167.1|14160.9|14159.9|751
1691159100000|2023-08-04 14:25:00|14162.4|14161.7|14169.8|14168.8|14170.3|14169.6|14161.9|14161|632
1691159400000|2023-08-04 14:30:00|14170.2|14169.2|14157.8|14156.8|14170.5|14169.5|14155.6|14154.7|686
1691159700000|2023-08-04 14:35:00|14158|14157|14163.7|14162.7|14164.7|14163.7|14155.7|14155|646
1691160000000|2023-08-04 14:40:00|14163.5|14162.5|14166.2|14165.2|14166.9|14165.9|14157.9|14156.9|695
1691160300000|2023-08-04 14:45:00|14166.1|14165.1|14189.7|14188.7|14190|14189|14166.1|14165.1|772
1691160600000|2023-08-04 14:50:00|14189.8|14188.8|14179.7|14178.7|14190.1|14189.1|14176.2|14175.2|925
1691160900000|2023-08-04 14:55:00|14179.5|14178.5|14179.8|14178.8|14185.5|14184.5|14177.6|14176.6|797
1691161200000|2023-08-04 15:00:00|14180.1|14179.1|14189.5|14188.5|14193.8|14192.8|14180|14179|661
1691161500000|2023-08-04 15:05:00|14189.2|14188.2|14186.6|14185.6|14191.3|14190.3|14182.9|14181.9|572
1691161800000|2023-08-04 15:10:00|14185.7|14184.7|14187.8|14186.8|14189.2|14188.2|14181.6|14180.6|531
1691162100000|2023-08-04 15:15:00|14187.7|14186.7|14187.8|14186.8|14194.2|14193.2|14186.2|14185.2|531
1691162400000|2023-08-04 15:20:00|14187.6|14186.6|14182.7|14181.7|14189.1|14188.1|14176.3|14175.3|590
1691162700000|2023-08-04 15:25:00|14182.4|14181.4|14183.3|14182.3|14187.3|14186.3|14180.4|14179.4|544
1691163000000|2023-08-04 15:30:00|14183|14182|14180.6|14179.6|14183.9|14182.9|14176.5|14175.5|563
1691163300000|2023-08-04 15:35:00|14180.4|14179.4|14171.7|14170.7|14180.5|14179.5|14170.7|14169.7|484
1691163600000|2023-08-04 15:40:00|14171.6|14170.6|14172|14171|14173.9|14172.9|14167.2|14166.5|593
1691163900000|2023-08-04 15:45:00|14171.9|14170.9|14180.3|14179.6|14180.8|14179.8|14170.5|14169.5|396
1691164200000|2023-08-04 15:50:00|14180.4|14179.7|14180.7|14179.7|14182.7|14182|14178.5|14177.5|374
1691164500000|2023-08-04 15:55:00|14180.8|14179.8|14180.3|14179.3|14182.7|14182|14176.6|14175.6|374
1691164800000|2023-08-04 16:00:00|14180.2|14179.2|14179.4|14178.4|14181.4|14180.4|14178.3|14177.3|344
1691165100000|2023-08-04 16:05:00|14179.5|14178.5|14186.6|14185.6|14186.6|14185.6|14177.9|14176.9|382
1691165400000|2023-08-04 16:10:00|14187.1|14186.1|14184.6|14183.9|14189.3|14188.3|14184.5|14183.8|277
1691165700000|2023-08-04 16:15:00|14184.7|14184|14185.4|14184.4|14189.2|14188.4|14182.3|14181.2|253
1691166000000|2023-08-04 16:20:00|14185.3|14184.3|14188.8|14187.8|14189.5|14188.7|14184.2|14183.2|266
1691166300000|2023-08-04 16:25:00|14188.5|14187.5|14184.7|14183.7|14188.5|14187.5|14184.6|14183.6|345
1691166600000|2023-08-04 16:30:00|14184.8|14183.8|14188.1|14187.1|14190.7|14189.7|14183.7|14182.7|365
1691166900000|2023-08-04 16:35:00|14187.7|14186.7|14185.4|14184.4|14189.8|14188.8|14181.9|14180.9|345
1691167200000|2023-08-04 16:40:00|14185.3|14184.3|14183.5|14182.5|14187.4|14186.4|14182.5|14181.5|266
1691167500000|2023-08-04 16:45:00|14183.6|14182.6|14180.3|14179.3|14184.3|14183.3|14180.2|14179.2|232
1691167800000|2023-08-04 16:50:00|14180.2|14179.2|14182.4|14181.4|14183.4|14182.4|14179.5|14178.5|350
1691168100000|2023-08-04 16:55:00|14182.3|14181.3|14184.3|14183.3|14185.7|14184.7|14181.2|14180.2|258
1691168400000|2023-08-04 17:00:00|14184.4|14183.4|14185.3|14184.3|14186.5|14185.5|14183.1|14182.1|268
1691168700000|2023-08-04 17:05:00|14185.4|14184.4|14188.2|14187.2|14189.2|14188.2|14185.2|14184.2|213
1691169000000|2023-08-04 17:10:00|14187.8|14186.8|14184.5|14183.5|14188.5|14187.5|14184.1|14183.1|195
1691169300000|2023-08-04 17:15:00|14184.6|14183.6|14184.4|14183.7|14185.6|14184.6|14183.4|14182.4|206
1691169600000|2023-08-04 17:20:00|14184.2|14183.5|14181.8|14181.1|14184.4|14183.7|14180.2|14179.2|155
1691169900000|2023-08-04 17:25:00|14181.7|14181|14186.4|14185.4|14187.5|14186.5|14181.6|14180.9|217
1691170200000|2023-08-04 17:30:00|14186.3|14185.3|14184.1|14183.4|14186.3|14185.3|14182.1|14181.4|142
1691170500000|2023-08-04 17:35:00|14183.9|14183.2|14186.4|14185.4|14186.4|14185.4|14182.4|14181.6|212
1691170800000|2023-08-04 17:40:00|14186.5|14185.5|14183.1|14182.4|14187.3|14186.3|14182|14181.3|198
1691171100000|2023-08-04 17:45:00|14183.2|14182.5|14186.3|14185.3|14186.7|14186|14183.2|14182.5|227
1691171400000|2023-08-04 17:50:00|14186.2|14185.2|14184.5|14183.5|14186.3|14185.3|14183|14182|226
1691171700000|2023-08-04 17:55:00|14184.4|14183.4|14184.3|14183.3|14184.8|14183.8|14183.2|14182.3|128
1691172000000|2023-08-04 18:00:00|14184.2|14183.2|14183|14182.3|14186.4|14185.7|14183|14182.3|242
1691172300000|2023-08-04 18:05:00|14183.1|14182.4|14186.1|14185.4|14186.7|14185.7|14182.9|14182.2|257
1691172600000|2023-08-04 18:10:00|14186.2|14185.5|14186.2|14185.2|14186.3|14185.5|14183|14182|227
1691172900000|2023-08-04 18:15:00|14186.3|14185.3|14184.6|14183.6|14186.3|14185.3|14184|14183|179
1691173200000|2023-08-04 18:20:00|14184.7|14183.7|14184.3|14183.3|14186.9|14185.9|14182.8|14181.8|278
1691173500000|2023-08-04 18:25:00|14184.4|14183.4|14185|14184|14186.2|14185.5|14183.2|14182.5|207
1691173800000|2023-08-04 18:30:00|14185.1|14184.1|14186.2|14185.2|14186.6|14185.6|14184.2|14183.2|216
1691174100000|2023-08-04 18:35:00|14186.3|14185.3|14185.2|14184.5|14186.4|14185.6|14184.2|14183.2|172
1691174400000|2023-08-04 18:40:00|14185.3|14184.6|14186.4|14185.4|14186.6|14185.6|14184.6|14183.6|247
1691174700000|2023-08-04 18:45:00|14186.3|14185.3|14185.3|14184.6|14186.9|14185.9|14181.6|14180.6|272
1691175000000|2023-08-04 18:50:00|14185.4|14184.7|14184.1|14183.1|14186|14185|14182.7|14181.7|306
1691175300000|2023-08-04 18:55:00|14184|14183|14185.6|14184.6|14186.9|14185.9|14182.6|14181.6|359
1691175600000|2023-08-04 19:00:00|14184.8|14183.8|14184.9|14183.9|14188.1|14187.1|14184.5|14183.5|261
1691175900000|2023-08-04 19:05:00|14184.8|14183.8|14186.4|14185.7|14186.6|14185.8|14184.7|14183.7|101
1691176200000|2023-08-04 19:10:00|14186.2|14185.5|14185.5|14184.5|14186.6|14185.7|14184.3|14183.1|223
1691176500000|2023-08-04 19:15:00|14185.6|14184.6|14184.7|14183.7|14185.8|14184.8|14184.2|14183.2|177
1691176800000|2023-08-04 19:20:00|14184.6|14183.6|14183.7|14182.7|14186.1|14185.1|14183|14182|193
1691177100000|2023-08-04 19:25:00|14183.6|14182.6|14182.3|14181.3|14184.1|14183.1|14181.3|14180.3|137
1691177400000|2023-08-04 19:30:00|14182.4|14181.4|14184.5|14183.5|14186.9|14185.9|14181.9|14180.9|178
1691177700000|2023-08-04 19:35:00|14184.6|14183.6|14183.5|14182.5|14184.8|14183.8|14181.6|14180.6|215
1691178000000|2023-08-04 19:40:00|14183.4|14182.4|14183.6|14182.6|14184.6|14183.6|14182.3|14181.3|238
1691178300000|2023-08-04 19:45:00|14183.7|14182.7|14184.4|14183.4|14185.2|14184.2|14183.5|14182.5|147
1691178600000|2023-08-04 19:50:00|14183.8|14182.8|14182.6|14181.6|14185.3|14184.3|14182.2|14181.2|184
1691178900000|2023-08-04 19:55:00|14182.7|14181.7|14182|14181|14184.5|14183.5|14181.9|14180.9|262
1691179200000|2023-08-04 20:00:00|14181.9|14180.9|14183.7|14182.7|14184|14183|14181.6|14180.6|251
1691179500000|2023-08-04 20:05:00|14183.8|14182.8|14180.3|14179.3|14183.8|14182.8|14179.4|14178.4|217
1691179800000|2023-08-04 20:10:00|14180.2|14179.2|14177.4|14176.4|14180.2|14179.2|14177.1|14176.1|204
1691180100000|2023-08-04 20:15:00|14177.5|14176.5|14177.6|14176.6|14177.8|14176.8|14176.1|14175.1|134
1691180400000|2023-08-04 20:20:00|14177.5|14176.5|14176.3|14175.3|14177.6|14176.6|14176.3|14175.3|74
1691180700000|2023-08-04 20:25:00|14176.4|14175.4|14178|14177|14179.2|14178.2|14176.3|14175.3|177
1691181000000|2023-08-04 20:30:00|14178.1|14177.1|14177.2|14176.2|14178.6|14177.6|14177.2|14176.2|114
1691181300000|2023-08-04 20:35:00|14177.3|14176.3|14176.5|14175.5|14177.4|14176.4|14176.4|14175.4|80
1691181600000|2023-08-04 20:40:00|14176.4|14175.4|14175.9|14174.9|14176.7|14175.7|14175.6|14174.6|64
1691181900000|2023-08-04 20:45:00|14175.8|14174.8|14176.8|14175.8|14177.1|14176.1|14175.7|14174.7|72
1691182200000|2023-08-04 20:50:00|14176.9|14175.9|14177.8|14176.8|14179.4|14176.9|14175.6|14173.5|354
1691182500000|2023-08-04 20:55:00|14179.8|14175|14182.2|14175.5|14194.7|14188|14174.9|14168.2|323
1691352000000|2023-08-06 20:00:00|14180.9|14173.9|14181|14175|14181.1|14175|14180.9|14173.9|3
1691352300000|2023-08-06 20:05:00|14180.9|14175.1|14178.2|14166.2|14180.9|14175.1|14177.9|14165.9|5
1691352600000|2023-08-06 20:10:00|14178.1|14166.1|14178.1|14166.1|14183|14171|14177.9|14165.9|9
1691352900000|2023-08-06 20:15:00|14178|14166|14178|14166|14178|14166|14178|14166|1
1691353200000|2023-08-06 20:20:00|14178.3|14166.3|14178.5|14166.5|14178.5|14166.5|14178.3|14166.3|2
1691353500000|2023-08-06 20:25:00|14178.1|14166.1|14174.3|14164|14180.5|14168.5|14170.4|14161.9|41
1691353800000|2023-08-06 20:30:00|14174.5|14164.6|14176.4|14166.4|14182.3|14170.4|14173.7|14164.6|35
1691354100000|2023-08-06 20:35:00|14180.7|14169.2|14174.3|14164.7|14180.7|14169.2|14173.3|14164.6|15
1691354400000|2023-08-06 20:40:00|14180|14168|14174.5|14162.8|14180|14168|14173.2|14162.8|20
1691354700000|2023-08-06 20:45:00|14171.5|14165.4|14171.5|14165.5|14173.6|14165.5|14171.5|14161.6|5
1691355000000|2023-08-06 20:50:00|14173.6|14161.6|14173.4|14161.4|14173.6|14165.7|14171.8|14161.4|4
1691355300000|2023-08-06 20:55:00|14173.7|14161|14174.3|14163.4|14180.4|14167.7|14171|14158.4|23
1691355600000|2023-08-06 21:00:00|14174.5|14165.3|14170.7|14165.4|14174.7|14166.3|14170.7|14165.1|17
1691355900000|2023-08-06 21:05:00|14170.8|14165.1|14171.2|14165.1|14176.6|14169.9|14170.8|14164.7|24
1691356200000|2023-08-06 21:10:00|14172.7|14166|14171.7|14165.6|14173.1|14166.4|14170.2|14164.7|23
1691356500000|2023-08-06 21:15:00|14171|14165.4|14172.9|14167.1|14177.4|14170.7|14170.6|14164.8|26
1691356800000|2023-08-06 21:20:00|14173.3|14167.3|14170.9|14164.6|14173.3|14167.5|14170.1|14164.5|16
1691357100000|2023-08-06 21:25:00|14172.8|14166.1|14171.6|14165.9|14173|14166.3|14170.8|14165.2|17
1691357400000|2023-08-06 21:30:00|14172|14165.8|14171.4|14166|14173.4|14166.7|14171.1|14165.4|38
1691357700000|2023-08-06 21:35:00|14171.8|14166.1|14172.5|14166.8|14173.4|14167|14171.1|14165.8|28
1691358000000|2023-08-06 21:40:00|14173.2|14166.6|14174.6|14167.9|14175.7|14169|14171|14165.6|71
1691358300000|2023-08-06 21:45:00|14176.7|14170|14178.6|14171.9|14179.3|14172.6|14173.3|14166.6|76
1691358600000|2023-08-06 21:50:00|14178|14171.3|14177.4|14170.7|14178.2|14171.5|14177.4|14170.7|22
1691358900000|2023-08-06 21:55:00|14177.9|14171.2|14178.1|14171.4|14178.1|14171.4|14177.3|14170.6|20
1691359200000|2023-08-06 22:00:00|14178|14171.3|14184.1|14177.4|14186|14179.7|14176.5|14169.8|274
1691359500000|2023-08-06 22:05:00|14183.7|14177.7|14186.4|14181.4|14186.8|14181.5|14177.2|14171.6|169
1691359800000|2023-08-06 22:10:00|14185.9|14181.1|14186.8|14182.3|14188.8|14184.2|14181.9|14177.2|371
1691360100000|2023-08-06 22:15:00|14186.7|14182.2|14185.3|14182.3|14187.1|14184.3|14182.8|14179.8|854
1691360400000|2023-08-06 22:20:00|14185.2|14182.2|14179.1|14176.8|14186.5|14183.9|14178.6|14176.4|925
1691360700000|2023-08-06 22:25:00|14179|14176.9|14182.3|14179.7|14183.7|14180.9|14178.6|14176.5|480
1691361000000|2023-08-06 22:30:00|14182.2|14179.8|14183.5|14181.5|14184.4|14182.3|14181.4|14178.8|387
1691361300000|2023-08-06 22:35:00|14183.4|14181.4|14185.2|14183.3|14185.5|14183.7|14181.6|14179.7|452
1691361600000|2023-08-06 22:40:00|14185.3|14183.4|14185.4|14183.7|14185.6|14183.9|14183.6|14181.8|328
1691361900000|2023-08-06 22:45:00|14185.3|14183.6|14184.9|14183.9|14185.6|14184.1|14184.1|14182.4|152
1691362200000|2023-08-06 22:50:00|14185.2|14183.7|14186.7|14184.9|14187.4|14185.6|14184|14182.4|229
1691362500000|2023-08-06 22:55:00|14186.8|14185|14183.8|14181.8|14188.4|14186.5|14183.1|14181.1|607
1691362800000|2023-08-06 23:00:00|14183.9|14181.9|14187|14186|14187.4|14186|14183|14181.4|717
1691363100000|2023-08-06 23:05:00|14187.3|14185.8|14187.8|14186.8|14188.6|14187.4|14186.4|14184.8|441
1691363400000|2023-08-06 23:10:00|14188|14186.5|14191.2|14190.2|14194.1|14193.1|14187.2|14185.7|218
1691363700000|2023-08-06 23:15:00|14191.3|14190.3|14190.1|14189.1|14191.5|14190.5|14189.3|14188.3|83
1691364000000|2023-08-06 23:20:00|14190|14189|14191.7|14190.7|14192.2|14191.2|14189.8|14188.8|85
1691364300000|2023-08-06 23:25:00|14191.5|14190.5|14188|14186.4|14191.5|14190.5|14185|14183.8|181
1691364600000|2023-08-06 23:30:00|14187.4|14186.3|14187.6|14186.6|14189.1|14188.1|14187.1|14186.1|121
1691364900000|2023-08-06 23:35:00|14187.5|14186.5|14190.2|14189.2|14190.3|14189.3|14187|14186|207
1691365200000|2023-08-06 23:40:00|14190.3|14189.3|14193|14192|14193.6|14192.6|14189.1|14188.1|223
1691365500000|2023-08-06 23:45:00|14193.1|14192.1|14193.2|14192.2|14194.9|14193.9|14191.6|14190.6|188
1691365800000|2023-08-06 23:50:00|14193.4|14191.9|14185.8|14184.8|14193.4|14192.2|14185.7|14184.6|210
1691366100000|2023-08-06 23:55:00|14185.7|14184.7|14187.9|14186.9|14189.5|14188.5|14185.4|14184.4|284
1691366400000|2023-08-07 00:00:00|14187.8|14186.8|14182.9|14181.9|14192.4|14191.1|14179.6|14178.6|801
1691366700000|2023-08-07 00:05:00|14182.8|14181.8|14174.2|14173.2|14183.4|14182.4|14174.1|14173.1|376
1691367000000|2023-08-07 00:10:00|14173.7|14172.7|14171.1|14170.1|14176.3|14175.3|14169.6|14168.4|353
1691367300000|2023-08-07 00:15:00|14172.1|14171.1|14164.8|14163.8|14172.4|14171.4|14164.8|14163.8|408
1691367600000|2023-08-07 00:20:00|14164.9|14163.9|14165.1|14164.1|14167.7|14166.7|14161.8|14160.8|209
1691367900000|2023-08-07 00:25:00|14165.2|14164.2|14171.4|14169.8|14172.1|14171.1|14164.4|14163.3|300
1691368200000|2023-08-07 00:30:00|14171.6|14170|14165.2|14164.2|14172|14171|14164.4|14163.1|275
1691368500000|2023-08-07 00:35:00|14165.3|14164.3|14169.3|14168.3|14170.1|14169.1|14165.2|14164.2|227
1691368800000|2023-08-07 00:40:00|14169.1|14168.1|14167.3|14165.8|14170|14169|14164.5|14163.1|240
1691369100000|2023-08-07 00:45:00|14167|14166|14167.1|14166.1|14169.6|14168.6|14166.7|14165.7|196
1691369400000|2023-08-07 00:50:00|14167.2|14166.2|14164.8|14163.8|14169.1|14168.1|14156.5|14155.2|676
1691369700000|2023-08-07 00:55:00|14164.1|14163.1|14160|14159|14165.8|14164.3|14151.9|14150.9|654
1691370000000|2023-08-07 01:00:00|14160.1|14159.1|14165.5|14164.5|14165.9|14164.5|14158.1|14157.1|432
1691370300000|2023-08-07 01:05:00|14165.9|14164.3|14182.2|14181.2|14182.7|14181.7|14165.2|14164.2|506
1691370600000|2023-08-07 01:10:00|14182.1|14181.1|14191.3|14190.3|14194|14193|14176.4|14174.8|993
1691370900000|2023-08-07 01:15:00|14191.2|14190.2|14186.9|14185.9|14191.8|14190.8|14185.6|14184.6|550
1691371200000|2023-08-07 01:20:00|14186.7|14185.7|14185.4|14184.4|14187.6|14186.6|14184.4|14183.4|253
1691371500000|2023-08-07 01:25:00|14185.3|14184.3|14187.5|14186.5|14189.7|14188.7|14185.3|14184.3|331
1691371800000|2023-08-07 01:30:00|14188|14187|14185.3|14184.3|14188.7|14187.7|14182.8|14181.8|319
1691372100000|2023-08-07 01:35:00|14185.1|14184.1|14184.9|14183.9|14187.8|14186.8|14183.2|14182.2|211
1691372400000|2023-08-07 01:40:00|14185.1|14184.1|14182.4|14181.4|14185.7|14184.7|14180.5|14179.5|309
1691372700000|2023-08-07 01:45:00|14182.3|14181.3|14179|14178|14183.7|14182.7|14178.2|14177.2|311
1691373000000|2023-08-07 01:50:00|14178.8|14177.8|14177.4|14176.4|14179.7|14178.7|14174.9|14173.9|266
1691373300000|2023-08-07 01:55:00|14177.2|14176.2|14177.8|14176.8|14179.1|14178.1|14176.1|14175.1|251
1691373600000|2023-08-07 02:00:00|14177.9|14176.9|14185|14184|14186.4|14185.4|14176.6|14175.6|389
1691373900000|2023-08-07 02:05:00|14185.1|14184.1|14190.2|14189.2|14190.9|14189.9|14185|14184|244
1691374200000|2023-08-07 02:10:00|14190.3|14189.3|14193.7|14192.7|14199.3|14198.3|14190.3|14189.3|318
1691374500000|2023-08-07 02:15:00|14193.8|14192.8|14193|14192|14196.1|14195.3|14192.8|14191.7|213
1691374800000|2023-08-07 02:20:00|14192.9|14191.9|14190.8|14189.8|14193.2|14192.2|14188.7|14187.7|279
1691375100000|2023-08-07 02:25:00|14191|14190|14193.6|14192.6|14194.2|14193.2|14189.7|14188.7|188
1691375400000|2023-08-07 02:30:00|14193.7|14192.7|14193.9|14192.9|14194.4|14193.4|14191.7|14190.7|202
1691375700000|2023-08-07 02:35:00|14194|14193|14196.8|14195.8|14197|14196|14192.9|14191.9|205
1691376000000|2023-08-07 02:40:00|14196.9|14195.9|14204.3|14203.3|14204.7|14203.7|14196.9|14195.9|312
1691376300000|2023-08-07 02:45:00|14204.4|14203.4|14201.9|14200.9|14204.6|14203.6|14201.5|14200.5|163
1691376600000|2023-08-07 02:50:00|14201.8|14200.8|14202.8|14201.8|14204.5|14203.5|14201.7|14200.7|195
1691376900000|2023-08-07 02:55:00|14202.9|14201.9|14202.3|14201.3|14203.4|14202.4|14201.7|14200.7|162
1691377200000|2023-08-07 03:00:00|14202.2|14201.2|14201.4|14200.4|14203.4|14202.4|14201|14200|176
1691377500000|2023-08-07 03:05:00|14201.6|14200.6|14200.9|14199.9|14202.1|14201.1|14200.2|14199.2|148
1691377800000|2023-08-07 03:10:00|14200.8|14199.8|14198.7|14197.7|14202|14201|14198.3|14197.3|165
1691378100000|2023-08-07 03:15:00|14198.5|14197.5|14198.3|14197.3|14199.3|14198.3|14197|14196|211
1691378400000|2023-08-07 03:20:00|14198.2|14197.2|14198.1|14197.1|14198.5|14197.5|14197.8|14196.8|130
1691378700000|2023-08-07 03:25:00|14198.2|14197.2|14203.3|14202.3|14203.6|14202.6|14198.1|14197.1|130
1691379000000|2023-08-07 03:30:00|14203.4|14202.4|14203|14202.3|14204|14203|14200.5|14199.5|176
1691379300000|2023-08-07 03:35:00|14203.1|14202.4|14211.5|14210.5|14213.3|14212.6|14203.1|14202.4|340
1691379600000|2023-08-07 03:40:00|14211.6|14210.6|14213.4|14212.4|14215.8|14214.8|14211.6|14210.6|217
1691379900000|2023-08-07 03:45:00|14213.3|14212.3|14213.1|14212.1|14215|14214|14212.1|14211.1|138
1691380200000|2023-08-07 03:50:00|14213.2|14212.2|14216.1|14215.1|14216.9|14215.9|14213|14212|171
1691380500000|2023-08-07 03:55:00|14216.2|14215.2|14218.9|14217.9|14222|14221|14215.1|14214.1|262
1691380800000|2023-08-07 04:00:00|14219|14218|14225.4|14224.4|14231.4|14229.2|14218.7|14217.7|626
1691381100000|2023-08-07 04:05:00|14225.3|14224.3|14224.6|14223.6|14225.8|14224.8|14221.4|14220.4|242
1691381400000|2023-08-07 04:10:00|14224.7|14223.7|14221.3|14220.3|14224.8|14223.8|14219.3|14218.3|291
1691381700000|2023-08-07 04:15:00|14220.8|14219.8|14217.2|14216.2|14221.1|14220.1|14215.9|14214.9|348
1691382000000|2023-08-07 04:20:00|14217.4|14216.4|14213.6|14212.6|14217.4|14216.4|14212.4|14211.4|343
1691382300000|2023-08-07 04:25:00|14213.4|14212.4|14214.1|14213.1|14215.1|14214.1|14213.4|14212.4|129
1691382600000|2023-08-07 04:30:00|14214|14213|14212.2|14211.2|14214|14213|14211.6|14210.6|150
1691382900000|2023-08-07 04:35:00|14212.1|14211.1|14216|14215|14216.5|14215.5|14212.1|14211.1|127
1691383200000|2023-08-07 04:40:00|14215.9|14214.9|14217.3|14216.3|14217.8|14216.9|14215.9|14214.9|162
1691383500000|2023-08-07 04:45:00|14217.2|14216.2|14212.7|14211.7|14217.2|14216.2|14212.5|14211.5|196
1691383800000|2023-08-07 04:50:00|14212.4|14211.4|14211.7|14211|14213|14212|14211.4|14210.4|113
1691384100000|2023-08-07 04:55:00|14211.8|14210.8|14212.9|14211.9|14213.7|14212.9|14211.7|14210.7|152
1691384400000|2023-08-07 05:00:00|14212.8|14211.8|14212.1|14211.1|14213.9|14212.9|14211.7|14210.7|208
1691384700000|2023-08-07 05:05:00|14212.2|14211.2|14213.9|14212.9|14214.5|14213.7|14211.5|14210.5|182
1691385000000|2023-08-07 05:10:00|14213.8|14212.8|14213|14212|14214.4|14213.5|14211.7|14211|171
1691385300000|2023-08-07 05:15:00|14213.1|14212.1|14212.5|14211.5|14213.6|14212.6|14212.4|14211.4|118
1691385600000|2023-08-07 05:20:00|14212.7|14211.7|14213.1|14212.1|14213.9|14212.9|14211.7|14210.7|179
1691385900000|2023-08-07 05:25:00|14213|14212|14209.7|14208.7|14213.5|14212.5|14208.7|14207.7|154
1691386200000|2023-08-07 05:30:00|14209.6|14208.6|14207.6|14206.9|14209.6|14208.6|14206.1|14205.1|141
1691386500000|2023-08-07 05:35:00|14207.7|14207|14209.8|14208.8|14213.2|14212.2|14207.7|14207|176
1691386800000|2023-08-07 05:40:00|14209.7|14208.7|14211.6|14210.9|14211.6|14210.9|14208.8|14207.8|176
1691387100000|2023-08-07 05:45:00|14211.1|14210.4|14221.4|14220.4|14223.3|14222.3|14211|14210.3|416
1691387400000|2023-08-07 05:50:00|14221.5|14220.5|14221.6|14220.6|14225.3|14224.3|14221.2|14220.2|269
1691387700000|2023-08-07 05:55:00|14221.7|14220.7|14218.9|14217.9|14221.9|14220.9|14217.1|14216.1|268
1691388000000|2023-08-07 06:00:00|14218.8|14217.8|14222.9|14221.9|14223.4|14222.4|14215.9|14214.9|429
1691388300000|2023-08-07 06:05:00|14223|14222|14215.6|14214.6|14226.4|14225.4|14214.7|14213.7|325
1691388600000|2023-08-07 06:10:00|14215.8|14214.8|14220.7|14219.7|14223.6|14222.6|14214.2|14213.2|377
1691388900000|2023-08-07 06:15:00|14220.5|14219.5|14224|14223|14224.3|14223.3|14216.8|14215.8|368
1691389200000|2023-08-07 06:20:00|14223.8|14222.8|14222.3|14221.3|14224.4|14223.4|14217.9|14216.9|301
1691389500000|2023-08-07 06:25:00|14222.4|14221.4|14221.7|14220.7|14224.2|14223.2|14217.7|14216.7|386
1691389800000|2023-08-07 06:30:00|14221.8|14220.8|14227.4|14226.4|14227.4|14226.4|14221.5|14220.5|323
1691390100000|2023-08-07 06:35:00|14227.9|14226.9|14227.2|14226.2|14231.2|14230.2|14225.9|14224.9|394
1691390400000|2023-08-07 06:40:00|14227.1|14226.1|14224.7|14223.7|14227.9|14227.2|14224.5|14223.5|361
1691390700000|2023-08-07 06:45:00|14225.1|14224.1|14219.6|14218.6|14225.8|14224.8|14219.5|14218.5|349
1691391000000|2023-08-07 06:50:00|14219.7|14218.7|14220.6|14219.6|14220.6|14219.6|14215|14214|459
1691391300000|2023-08-07 06:55:00|14220.5|14219.5|14223.5|14222.5|14224|14223|14220.5|14219.5|251
1691391600000|2023-08-07 07:00:00|14223.4|14222.4|14229.1|14228.1|14229.8|14228.8|14222|14221|494
1691391900000|2023-08-07 07:05:00|14229|14228|14233|14232|14235.9|14234.9|14229|14228|494
1691392200000|2023-08-07 07:10:00|14233.4|14232.4|14223.1|14222.1|14233.4|14232.4|14223.1|14222.1|397
1691392500000|2023-08-07 07:15:00|14223.2|14222.2|14221.2|14220.2|14225.6|14224.6|14218.7|14217.7|466
1691392800000|2023-08-07 07:20:00|14221.1|14220.1|14217.8|14216.8|14221.1|14220.1|14214.1|14213.1|441
1691393100000|2023-08-07 07:25:00|14217.7|14216.7|14219|14218|14223.7|14222.7|14217.7|14216.7|431
1691393400000|2023-08-07 07:30:00|14218.8|14217.8|14214.6|14213.6|14218.8|14217.8|14213.9|14212.9|408
1691393700000|2023-08-07 07:35:00|14214.2|14213.2|14225.9|14224.9|14225.9|14224.9|14214.2|14213.2|343
1691394000000|2023-08-07 07:40:00|14225.8|14224.8|14219.6|14218.6|14226.8|14225.8|14217.7|14216.7|415
1691394300000|2023-08-07 07:45:00|14219.7|14218.7|14216.5|14215.5|14221.6|14220.6|14215.7|14214.7|436
1691394600000|2023-08-07 07:50:00|14216.4|14215.4|14218.5|14217.5|14219.5|14218.5|14216.2|14215.2|279
1691394900000|2023-08-07 07:55:00|14218.4|14217.4|14212.5|14211.5|14219.4|14218.7|14211.3|14210.3|296
1691395200000|2023-08-07 08:00:00|14212.6|14211.6|14215.6|14214.6|14217.3|14216.3|14211.8|14210.8|310
1691395500000|2023-08-07 08:05:00|14215.4|14214.4|14215.4|14214.4|14218.3|14217.6|14213.7|14212.7|292
1691395800000|2023-08-07 08:10:00|14215.3|14214.3|14220.8|14219.8|14220.9|14219.9|14215.3|14214.3|237
1691396100000|2023-08-07 08:15:00|14220.9|14219.9|14231.7|14230.7|14232.7|14231.7|14220.8|14219.8|367
1691396400000|2023-08-07 08:20:00|14231.6|14230.6|14229.6|14228.6|14232.3|14231.3|14227.3|14226.3|326
1691396700000|2023-08-07 08:25:00|14229.7|14228.7|14232.3|14231.3|14234.5|14233.5|14229.6|14228.6|302
1691397000000|2023-08-07 08:30:00|14232.2|14231.2|14230.9|14229.9|14233.4|14232.4|14228.7|14227.7|355
1691397300000|2023-08-07 08:35:00|14230.8|14229.8|14228.4|14227.4|14233.1|14232.1|14227.2|14226.2|298
1691397600000|2023-08-07 08:40:00|14228.3|14227.3|14223|14222|14229.9|14228.9|14222.8|14221.8|370
1691397900000|2023-08-07 08:45:00|14222.6|14221.6|14229.4|14228.4|14229.8|14228.8|14221|14220|302
1691398200000|2023-08-07 08:50:00|14229.7|14228.7|14231.5|14230.5|14231.5|14230.5|14226.4|14225.7|329
1691398500000|2023-08-07 08:55:00|14231.6|14230.6|14230.9|14229.9|14241.5|14240.5|14230.7|14229.7|377
1691398800000|2023-08-07 09:00:00|14231|14230|14230.8|14229.8|14232.6|14231.9|14228.4|14227.4|302
1691399100000|2023-08-07 09:05:00|14230.9|14229.9|14227.5|14226.5|14232.7|14231.9|14226.2|14225.2|303
1691399400000|2023-08-07 09:10:00|14227.4|14226.4|14224.2|14223.2|14227.8|14226.8|14223.6|14222.6|293
1691399700000|2023-08-07 09:15:00|14224.3|14223.3|14224.3|14223.3|14226.5|14225.5|14222.9|14222.2|206
1691400000000|2023-08-07 09:20:00|14224.2|14223.2|14225.4|14224.4|14226.8|14225.8|14224.2|14223.2|176
1691400300000|2023-08-07 09:25:00|14225.3|14224.3|14222.3|14221.3|14226.1|14225.1|14221.4|14220.4|243
1691400600000|2023-08-07 09:30:00|14222.4|14221.4|14227.5|14226.5|14227.5|14226.5|14222.3|14221.3|224
1691400900000|2023-08-07 09:35:00|14227.4|14226.4|14228.2|14227.2|14230.9|14230.2|14227.1|14226.1|203
1691401200000|2023-08-07 09:40:00|14228.3|14227.3|14229.9|14229.2|14230.5|14229.5|14228.2|14227.2|194
1691401500000|2023-08-07 09:45:00|14230|14229.3|14231.7|14230.7|14232.8|14232|14228.1|14227.1|258
1691401800000|2023-08-07 09:50:00|14231.6|14230.6|14229.9|14228.9|14231.9|14230.9|14228.2|14227.2|249
1691402100000|2023-08-07 09:55:00|14230|14229|14233.7|14232.7|14233.9|14232.9|14229.1|14228.1|250
1691402400000|2023-08-07 10:00:00|14233.8|14232.8|14232.3|14231.3|14235.1|14234.1|14228.3|14227.3|317
1691402700000|2023-08-07 10:05:00|14232.4|14231.4|14239.2|14238.2|14240.5|14239.3|14232.4|14231.4|265
1691403000000|2023-08-07 10:10:00|14239.3|14238.3|14240.7|14239.7|14241.8|14240.8|14238|14237|240
1691403300000|2023-08-07 10:15:00|14240.8|14239.8|14243.4|14242.4|14245.7|14244.7|14239.5|14238.5|273
1691403600000|2023-08-07 10:20:00|14243.7|14242.7|14239.7|14238.7|14244.9|14243.9|14238.2|14237.2|277
1691403900000|2023-08-07 10:25:00|14239.6|14238.6|14235|14234.3|14240.3|14239.3|14234.3|14233.3|239
1691404200000|2023-08-07 10:30:00|14234.9|14234.2|14240|14239|14240.2|14239.2|14233.9|14232.9|178
1691404500000|2023-08-07 10:35:00|14239.6|14238.6|14238.1|14237.1|14240|14239|14237.8|14236.8|150
1691404800000|2023-08-07 10:40:00|14238|14237|14237.8|14237.1|14239.3|14238.3|14237.1|14236.4|101
1691405100000|2023-08-07 10:45:00|14237.9|14237.2|14237.4|14236.4|14238.4|14237.4|14235|14234|160
1691405400000|2023-08-07 10:50:00|14237.5|14236.5|14236|14235|14239.7|14238.7|14235.4|14234.4|191
1691405700000|2023-08-07 10:55:00|14236.1|14235.1|14235|14234|14236.2|14235.3|14234.5|14233.8|189
1691406000000|2023-08-07 11:00:00|14235.1|14234.1|14237|14236|14238.4|14237.4|14234.1|14233.1|266
1691406300000|2023-08-07 11:05:00|14237.1|14236.1|14237.8|14236.8|14238.1|14237.1|14235.5|14234.5|271
1691406600000|2023-08-07 11:10:00|14237.9|14236.9|14238.8|14237.8|14239.3|14238.3|14235.8|14234.8|252
1691406900000|2023-08-07 11:15:00|14238.9|14237.9|14236.1|14235.1|14238.9|14237.9|14234.8|14234.1|197
1691407200000|2023-08-07 11:20:00|14236.2|14235.2|14234.3|14233.3|14238|14237|14234.3|14233.3|305
1691407500000|2023-08-07 11:25:00|14234.2|14233.2|14229.2|14228.2|14234.9|14233.9|14225.6|14224.6|372
1691407800000|2023-08-07 11:30:00|14229.3|14228.3|14230.8|14229.8|14232.3|14231.3|14227.6|14226.9|250
1691408100000|2023-08-07 11:35:00|14230.7|14229.7|14229.2|14228.2|14231.5|14230.5|14227.5|14226.8|239
1691408400000|2023-08-07 11:40:00|14229.1|14228.1|14228|14227.3|14230.3|14229.3|14227.8|14226.8|221
1691408700000|2023-08-07 11:45:00|14227.7|14227|14227.8|14226.8|14229.1|14228.4|14226.5|14225.8|209
1691409000000|2023-08-07 11:50:00|14228|14227|14224.7|14223.7|14228.8|14227.8|14224.6|14223.6|194
1691409300000|2023-08-07 11:55:00|14224.8|14223.8|14219|14218|14225.7|14224.7|14219|14218|227
1691409600000|2023-08-07 12:00:00|14218.9|14217.9|14222|14221|14224.3|14223.3|14218.9|14217.9|268
1691409900000|2023-08-07 12:05:00|14221.9|14220.9|14221.9|14221.2|14222.6|14221.6|14218.1|14217.1|249
1691410200000|2023-08-07 12:10:00|14221.8|14221.1|14220.1|14219.1|14221.8|14221.1|14219.7|14218.7|268
1691410500000|2023-08-07 12:15:00|14220.2|14219.2|14223.8|14223.1|14225.3|14224.3|14219|14218.3|273
1691410800000|2023-08-07 12:20:00|14223.7|14223|14219|14218|14224|14223.3|14216.8|14215.9|326
1691411100000|2023-08-07 12:25:00|14218.5|14217.5|14213.2|14212.2|14219.5|14218.5|14212.6|14211.6|245
1691411400000|2023-08-07 12:30:00|14213.3|14212.3|14213|14212|14215.9|14214.9|14210.1|14209.4|322
1691411700000|2023-08-07 12:35:00|14212.9|14211.9|14217.9|14217.2|14217.9|14217.2|14212.9|14211.9|242
1691412000000|2023-08-07 12:40:00|14218|14217.3|14215.9|14214.9|14218.7|14218|14215.9|14214.9|273
1691412300000|2023-08-07 12:45:00|14215.8|14214.8|14215.8|14214.8|14217.1|14216.4|14212.6|14211.6|287
1691412600000|2023-08-07 12:50:00|14215.9|14214.9|14207.8|14206.8|14215.9|14214.9|14207.7|14206.7|300
1691412900000|2023-08-07 12:55:00|14207.7|14206.7|14201.7|14201|14207.7|14206.7|14201|14200|280
1691413200000|2023-08-07 13:00:00|14201.5|14200.8|14202.3|14201.3|14203.2|14202.2|14197.6|14196.6|446
1691413500000|2023-08-07 13:05:00|14202.4|14201.4|14191.8|14191.1|14205.3|14204.3|14191.5|14190.8|437
1691413800000|2023-08-07 13:10:00|14191.7|14191|14197.2|14196.2|14197.5|14196.5|14191.4|14190.7|379
1691414100000|2023-08-07 13:15:00|14197.3|14196.3|14200.4|14199.4|14200.4|14199.4|14195.5|14194.4|329
1691414400000|2023-08-07 13:20:00|14200.3|14199.3|14200|14199|14204.2|14203.2|14199.3|14198.3|257
1691414700000|2023-08-07 13:25:00|14199.5|14198.5|14195.2|14194.2|14199.5|14198.5|14192.9|14192|349
1691415000000|2023-08-07 13:30:00|14195|14194.3|14195.9|14194.9|14198.5|14197.5|14192.6|14191.8|635
1691415300000|2023-08-07 13:35:00|14196|14195|14194.5|14193.5|14198.6|14197.6|14191.7|14190.7|541
1691415600000|2023-08-07 13:40:00|14194.6|14193.6|14187.1|14186.1|14198.1|14197.1|14186.8|14185.8|697
1691415900000|2023-08-07 13:45:00|14187|14186|14192.8|14191.8|14194.2|14192.9|14180.5|14179.5|588
1691416200000|2023-08-07 13:50:00|14193|14192|14205.1|14204.4|14206.2|14205.2|14193|14192|578
1691416500000|2023-08-07 13:55:00|14205.6|14204.9|14212|14211.3|14212.3|14211.3|14203.8|14203.1|491
1691416800000|2023-08-07 14:00:00|14212.2|14211.5|14217.2|14216.2|14221.3|14220.3|14212.2|14211.5|687
1691417100000|2023-08-07 14:05:00|14217.3|14216.3|14219.1|14218.1|14220.3|14219.4|14211.1|14210|648
1691417400000|2023-08-07 14:10:00|14219|14218|14212.9|14211.9|14220.4|14219.4|14210.8|14209.8|411
1691417700000|2023-08-07 14:15:00|14212.8|14211.8|14207|14206|14214.2|14213.2|14205.1|14204.1|464
1691418000000|2023-08-07 14:20:00|14206.9|14205.9|14212.4|14211.4|14214.8|14213.8|14205.8|14204.8|372
1691418300000|2023-08-07 14:25:00|14212.3|14211.3|14214.3|14213.3|14216.4|14215.7|14212.3|14211.3|249
1691418600000|2023-08-07 14:30:00|14214.4|14213.4|14220|14219|14221.3|14220.3|14213.7|14212.8|295
1691418900000|2023-08-07 14:35:00|14219.9|14218.9|14223.9|14222.9|14224.1|14223.1|14219.4|14218.4|408
1691419200000|2023-08-07 14:40:00|14224|14223|14217.6|14216.6|14224.2|14223.2|14216|14214.9|445
1691419500000|2023-08-07 14:45:00|14217.7|14217|14223.1|14222.1|14224.4|14223.2|14214.2|14213.2|360
1691419800000|2023-08-07 14:50:00|14223|14222|14234|14233|14234.3|14233.3|14223|14222|484
1691420100000|2023-08-07 14:55:00|14234.1|14233.1|14235.1|14234.1|14236.4|14235.4|14232.1|14231.1|581
1691420400000|2023-08-07 15:00:00|14235.3|14234.4|14239.2|14238.5|14240.4|14239.7|14233.1|14232.1|468
1691420700000|2023-08-07 15:05:00|14239.4|14238.7|14239.3|14238.3|14240.7|14239.8|14235.2|14234.2|365
1691421000000|2023-08-07 15:10:00|14239.4|14238.4|14234|14233|14241.1|14240.1|14232.9|14231.9|386
1691421300000|2023-08-07 15:15:00|14234.1|14233.1|14231.9|14230.9|14235.8|14234.8|14230.4|14229.4|276
1691421600000|2023-08-07 15:20:00|14231.8|14230.8|14228.1|14227.4|14231.8|14230.8|14224.8|14223.8|302
1691421900000|2023-08-07 15:25:00|14228.2|14227.5|14233.3|14232.6|14233.5|14232.6|14228.1|14227.3|248
1691422200000|2023-08-07 15:30:00|14233.4|14232.4|14233|14232|14234|14233.3|14230.8|14229.8|231
1691422500000|2023-08-07 15:35:00|14232.9|14231.9|14238.4|14237.4|14238.5|14237.5|14232.9|14231.9|258
1691422800000|2023-08-07 15:40:00|14238.5|14237.5|14235.1|14234.1|14240.6|14239.6|14232.4|14231.1|333
1691423100000|2023-08-07 15:45:00|14235.2|14234.2|14238.2|14237.2|14240.3|14239.3|14235.1|14234.1|257
1691423400000|2023-08-07 15:50:00|14238.1|14237.1|14242.2|14241.2|14242.5|14241.7|14237.7|14236.7|313
1691423700000|2023-08-07 15:55:00|14242.7|14241.7|14245.4|14244.4|14246.3|14245.3|14242.5|14241.5|363
1691424000000|2023-08-07 16:00:00|14245.5|14244.5|14250.1|14249.1|14252.5|14251.3|14245.4|14244.4|361
1691424300000|2023-08-07 16:05:00|14250.2|14249.2|14246.6|14245.6|14252|14251|14244.8|14243.8|312
1691424600000|2023-08-07 16:10:00|14246.7|14245.7|14247.3|14246.3|14249.6|14248.6|14246.3|14245.3|265
1691424900000|2023-08-07 16:15:00|14247.2|14246.2|14257.6|14256.6|14257.7|14256.7|14247.2|14246.2|270
1691425200000|2023-08-07 16:20:00|14257.7|14256.7|14252.4|14251.4|14259.2|14258.5|14250.8|14249.8|247
1691425500000|2023-08-07 16:25:00|14252|14251|14245.7|14244.7|14252.3|14251.3|14245.7|14244.7|227
1691425800000|2023-08-07 16:30:00|14245.8|14244.8|14251.3|14250.3|14252.2|14251.2|14245.8|14244.8|232
1691426100000|2023-08-07 16:35:00|14251.1|14250.1|14252.3|14251.3|14253.6|14252.6|14250.2|14249.2|212
1691426400000|2023-08-07 16:40:00|14252.4|14251.4|14255.5|14254.5|14255.6|14254.6|14251.4|14250.7|168
1691426700000|2023-08-07 16:45:00|14255.6|14254.6|14253.7|14252.7|14255.6|14254.6|14251.4|14250.4|190
1691427000000|2023-08-07 16:50:00|14254|14253.3|14252.2|14251.2|14255.5|14254.5|14250.6|14249.6|227
1691427300000|2023-08-07 16:55:00|14252.1|14251.1|14252.1|14251.1|14254.2|14253.2|14251.2|14250.2|243
1691427600000|2023-08-07 17:00:00|14252.2|14251.2|14249.4|14248.4|14255.8|14254.8|14246.9|14245.9|303
1691427900000|2023-08-07 17:05:00|14249.5|14248.5|14253.4|14252.4|14254.7|14253.7|14249|14248|207
1691428200000|2023-08-07 17:10:00|14253.6|14252.6|14253.8|14252.8|14255.3|14254.4|14253.6|14252.6|189
1691428500000|2023-08-07 17:15:00|14253.6|14252.6|14252.2|14251.2|14254.4|14253.4|14251|14250|136
1691428800000|2023-08-07 17:20:00|14252.3|14251.3|14253.3|14252.3|14254.4|14253.4|14252.2|14251.2|102
1691429100000|2023-08-07 17:25:00|14253.4|14252.4|14254.2|14253.5|14254.7|14253.9|14253|14252|119
1691429400000|2023-08-07 17:30:00|14254.1|14253.4|14251.1|14250.1|14254.1|14253.4|14249.9|14248.9|125
1691429700000|2023-08-07 17:35:00|14251|14250.3|14247|14246|14251.3|14250.5|14246.8|14245.8|177
1691430000000|2023-08-07 17:40:00|14246.9|14245.9|14246.7|14246|14247.2|14246.5|14245.5|14244.5|177
1691430300000|2023-08-07 17:45:00|14246.6|14245.9|14247.1|14246.4|14247.3|14246.6|14246.4|14245.4|93
1691430600000|2023-08-07 17:50:00|14247|14246.3|14248.2|14247.2|14249.9|14248.9|14246.8|14246|149
1691430900000|2023-08-07 17:55:00|14248.4|14247.4|14246.8|14246.1|14248.4|14247.4|14245.6|14244.9|160
1691431200000|2023-08-07 18:00:00|14246.7|14246|14246.3|14245.3|14248|14247|14242.8|14241.8|303
1691431500000|2023-08-07 18:05:00|14246.2|14245.2|14245.5|14244.5|14247.5|14246.5|14244.1|14243.1|211
1691431800000|2023-08-07 18:10:00|14245.4|14244.4|14244.1|14243.1|14245.5|14244.5|14244|14243|189
1691432100000|2023-08-07 18:15:00|14244|14243|14247|14246|14247.1|14246.1|14243.4|14242.4|157
1691432400000|2023-08-07 18:20:00|14247.1|14246.1|14247.4|14246.4|14247.7|14247|14246|14245|177
1691432700000|2023-08-07 18:25:00|14247.3|14246.3|14244.2|14243.5|14247.3|14246.3|14243|14242.1|145
1691433000000|2023-08-07 18:30:00|14244.3|14243.6|14243.1|14242.1|14244.4|14243.6|14242.9|14241.9|175
1691433300000|2023-08-07 18:35:00|14243.2|14242.2|14244|14243.3|14245.1|14244.4|14242.9|14242.2|67
1691433600000|2023-08-07 18:40:00|14244.1|14243.4|14245.9|14245.2|14246|14245.3|14244|14243|77
1691433900000|2023-08-07 18:45:00|14245.8|14245.1|14245.2|14244.5|14247.2|14246.5|14245|14244.3|85
1691434200000|2023-08-07 18:50:00|14245.3|14244.6|14246.3|14245.6|14246.5|14245.8|14244.8|14244.1|122
1691434500000|2023-08-07 18:55:00|14246.2|14245.5|14243.5|14242.5|14246.3|14245.6|14242.5|14241.5|274
1691434800000|2023-08-07 19:00:00|14243.6|14242.6|14242.4|14241.4|14243.8|14242.8|14242.1|14241.1|245
1691435100000|2023-08-07 19:05:00|14242.5|14241.5|14245.6|14244.6|14246.7|14245.7|14242.4|14241.4|132
1691435400000|2023-08-07 19:10:00|14246.3|14245.3|14245.4|14244.4|14247.3|14246.3|14244.6|14243.6|149
1691435700000|2023-08-07 19:15:00|14245.5|14244.5|14245.2|14244.2|14245.8|14244.8|14244.4|14243.6|93
1691436000000|2023-08-07 19:20:00|14245.3|14244.3|14245.5|14244.8|14245.6|14244.9|14244.1|14243.1|96
1691436300000|2023-08-07 19:25:00|14245.4|14244.7|14247.3|14246.3|14247.6|14246.6|14245.4|14244.7|53
1691436600000|2023-08-07 19:30:00|14247|14246|14246.7|14245.7|14247.1|14246.1|14245.5|14244.6|90
1691436900000|2023-08-07 19:35:00|14246.2|14245.2|14247.5|14246.5|14247.6|14246.6|14245.9|14244.9|91
1691437200000|2023-08-07 19:40:00|14247.4|14246.4|14248.3|14247.6|14248.7|14247.7|14247.4|14246.4|147
1691437500000|2023-08-07 19:45:00|14248.5|14247.5|14247.4|14246.4|14248.8|14247.9|14247.4|14246.4|78
1691437800000|2023-08-07 19:50:00|14247.5|14246.5|14246.8|14245.8|14248.1|14247.1|14246.7|14245.7|123
1691438100000|2023-08-07 19:55:00|14246.6|14245.6|14248.6|14247.6|14248.7|14247.7|14246|14245|183
1691438400000|2023-08-07 20:00:00|14248.5|14247.5|14247.5|14246.5|14248.5|14247.5|14246.6|14245.6|110
1691438700000|2023-08-07 20:05:00|14247.6|14246.6|14249.4|14248.4|14249.4|14248.4|14247.3|14246.4|49
1691439000000|2023-08-07 20:10:00|14249.3|14248.3|14249.7|14248.7|14250.3|14249.4|14249.3|14248.3|78
1691439300000|2023-08-07 20:15:00|14249.8|14248.8|14252.5|14251.5|14252.5|14251.5|14249.4|14248.6|71
1691439600000|2023-08-07 20:20:00|14252.4|14251.4|14250.5|14249.5|14252.4|14251.4|14250.5|14249.5|60
1691439900000|2023-08-07 20:25:00|14250.6|14249.6|14252.8|14251.8|14253.4|14252.4|14250.3|14249.5|108
1691440200000|2023-08-07 20:30:00|14253.2|14251.6|14250.6|14249.6|14253.3|14251.9|14250|14249|159
1691440500000|2023-08-07 20:35:00|14250.7|14249.7|14248.2|14247.2|14251|14249.7|14247.8|14246.6|95
1691440800000|2023-08-07 20:40:00|14248.3|14247.3|14247.1|14246.1|14249.4|14247.8|14246.8|14245.8|116
1691441100000|2023-08-07 20:45:00|14247|14246|14249.2|14247|14249.4|14247.2|14247|14245.7|141
1691441400000|2023-08-07 20:50:00|14249.1|14247.1|14250.2|14247.8|14250.3|14247.9|14249|14246.8|101
1691441700000|2023-08-07 20:55:00|14250.8|14247.3|14252.1|14245.4|14252.2|14248.7|14250.2|14244.4|182
1691442000000|2023-08-07 21:00:00|14252.5|14245.8|14254.2|14247.5|14254.2|14247.5|14252.5|14245.8|8
1691442300000|2023-08-07 21:05:00|14254.1|14247.4|14254.1|14247.4|14254.2|14247.5|14253.2|14246.5|5
1691442600000|2023-08-07 21:10:00|14253.9|14247.2|14253.4|14246.7|14253.9|14247.2|14253.4|14246.7|7
1691442900000|2023-08-07 21:15:00|14253.5|14246.8|14253.6|14246.9|14253.6|14246.9|14253.5|14246.8|2
1691443200000|2023-08-07 21:20:00|14253.5|14246.8|14253.3|14246.8|14253.5|14246.8|14253.3|14246.6|9
1691443500000|2023-08-07 21:25:00|14253.4|14246.9|14252.4|14245.7|14253.4|14246.9|14252.4|14245.7|7
1691443800000|2023-08-07 21:30:00|14252.3|14245.6|14252.4|14245.7|14252.4|14245.7|14252.3|14245.6|2
1691444100000|2023-08-07 21:35:00|14252.5|14245.8|14253.1|14246.4|14253.2|14246.5|14252.5|14245.8|6
1691444400000|2023-08-07 21:40:00|14253|14246.3|14253.2|14246.5|14253.3|14246.6|14253|14246.3|47
1691444700000|2023-08-07 21:45:00|14253.3|14246.6|14252.2|14245.5|14253.3|14246.6|14252|14245.3|31
1691445000000|2023-08-07 21:50:00|14252.3|14245.6|14252.3|14245.6|14252.4|14245.7|14252.1|14245.4|12
1691445300000|2023-08-07 21:55:00|14252.2|14245.5|14251.7|14246.8|14252.6|14247|14251.1|14245.5|29
1691445600000|2023-08-07 22:00:00|14251.8|14246.9|14248.8|14245.3|14252.2|14247.4|14246.6|14242.8|175
1691445900000|2023-08-07 22:05:00|14248.5|14245.7|14245.9|14243.7|14248.7|14246.3|14245.7|14243.5|56
1691446200000|2023-08-07 22:10:00|14245.7|14243.6|14244|14242|14245.8|14244|14243.7|14241.7|146
1691446500000|2023-08-07 22:15:00|14243.9|14242.1|14247.9|14245.8|14249.2|14247.1|14243.4|14241.4|161
1691446800000|2023-08-07 22:20:00|14247.3|14245.7|14247.8|14246|14248.2|14246.6|14246|14244|210
1691447100000|2023-08-07 22:25:00|14247.9|14246.8|14243.8|14242.1|14247.9|14246.9|14242.9|14241.1|160
1691447400000|2023-08-07 22:30:00|14243.9|14242|14245.4|14243.6|14245.7|14244.1|14243.2|14241.5|160
1691447700000|2023-08-07 22:35:00|14245.3|14243.7|14243.7|14241.8|14246.2|14244.9|14243.5|14241.6|135
1691448000000|2023-08-07 22:40:00|14243.8|14241.7|14243.2|14241.3|14243.9|14242.3|14242.8|14241|128
1691448300000|2023-08-07 22:45:00|14243.1|14241.2|14242.9|14241|14243.8|14241.9|14242.6|14240.8|135
1691448600000|2023-08-07 22:50:00|14243.1|14241.2|14244.2|14242.4|14244.4|14242.4|14242.4|14240.9|118
1691448900000|2023-08-07 22:55:00|14244|14242.3|14243.9|14241.6|14245.2|14243.4|14243|14241.1|189
1691449200000|2023-08-07 23:00:00|14243.8|14241.7|14241.7|14240.7|14245.2|14243.6|14240.9|14239.6|255
1691449500000|2023-08-07 23:05:00|14241.8|14240.8|14244.7|14243.1|14245.4|14243.8|14241.6|14240.3|132
1691449800000|2023-08-07 23:10:00|14244.8|14243.8|14244.8|14243.1|14245.9|14244.4|14243.5|14242.3|140
1691450100000|2023-08-07 23:15:00|14244.5|14243.2|14244.7|14243.7|14246.4|14245.4|14243.5|14241.9|185
1691450400000|2023-08-07 23:20:00|14244.6|14243.6|14243.6|14242.6|14244.8|14243.7|14242.4|14241|142
1691450700000|2023-08-07 23:25:00|14243.9|14242.4|14246.1|14244.2|14246.6|14244.8|14243.3|14241.8|147
1691451000000|2023-08-07 23:30:00|14246|14244.3|14253.2|14252.2|14255.5|14254.1|14246|14244.2|216
1691451300000|2023-08-07 23:35:00|14253|14252|14250.6|14249.6|14253.8|14252.8|14249.4|14248.4|178
1691451600000|2023-08-07 23:40:00|14250.7|14249.7|14246.5|14245.5|14250.7|14249.7|14245.9|14244.9|117
1691451900000|2023-08-07 23:45:00|14246.4|14245.4|14250.6|14248.8|14251.5|14250.1|14245.3|14244.3|213
1691452200000|2023-08-07 23:50:00|14250.5|14248.7|14249|14247.4|14250.6|14249.1|14247.6|14246.3|165
1691452500000|2023-08-07 23:55:00|14248.7|14247.7|14254.6|14253.6|14254.6|14253.6|14247.7|14246.7|348
1691452800000|2023-08-08 00:00:00|14254.5|14253.5|14261.1|14260.1|14264.5|14262.8|14253.6|14252.6|738
1691453100000|2023-08-08 00:05:00|14261|14260|14267.4|14266.4|14270.4|14269.4|14257.6|14256.6|396
1691453400000|2023-08-08 00:10:00|14267.3|14266.3|14266.1|14265.1|14269.9|14268.9|14265.3|14264.3|214
1691453700000|2023-08-08 00:15:00|14266|14265|14268|14267|14269.7|14268.7|14266|14265|204
1691454000000|2023-08-08 00:20:00|14267.9|14266.9|14275.1|14274.1|14276.1|14275.1|14267.7|14266.7|360
1691454300000|2023-08-08 00:25:00|14275|14274|14278.6|14277.1|14280.2|14279.2|14274.7|14273.7|330
1691454600000|2023-08-08 00:30:00|14278.7|14276.6|14284.3|14283.3|14285|14283.9|14276.9|14275.9|560
1691454900000|2023-08-08 00:35:00|14284.1|14283.1|14293.1|14292.1|14295.7|14294.7|14282.9|14281.9|484
1691455200000|2023-08-08 00:40:00|14293.2|14292.2|14287.3|14286.3|14293.4|14292.2|14284.4|14283.4|431
1691455500000|2023-08-08 00:45:00|14287.2|14286.2|14288.2|14287.2|14288.3|14287.3|14281.5|14280.5|272
1691455800000|2023-08-08 00:50:00|14288.1|14287.1|14299.8|14298.8|14300.7|14299.7|14286.3|14284.6|928
1691456100000|2023-08-08 00:55:00|14299.7|14298.7|14302.1|14301.1|14305.6|14304.5|14296.4|14295.2|736
1691456400000|2023-08-08 01:00:00|14302.2|14301.2|14306|14305|14308.5|14307.5|14294.6|14293.6|630
1691456700000|2023-08-08 01:05:00|14306.1|14305.1|14311.2|14310.2|14317.5|14316.5|14305.3|14304.3|407
1691457000000|2023-08-08 01:10:00|14311.1|14310.1|14310.2|14308.5|14315.4|14314|14302.9|14301.1|783
1691457300000|2023-08-08 01:15:00|14310.1|14308.3|14310.4|14309.4|14311.6|14310.4|14305.9|14304.9|756
1691457600000|2023-08-08 01:20:00|14310.5|14309|14313|14312|14313|14312|14308.4|14307.4|576
1691457900000|2023-08-08 01:25:00|14312.9|14311.9|14307.3|14305.8|14314|14313|14303.6|14302.6|672
1691458200000|2023-08-08 01:30:00|14307.2|14305.7|14306.7|14305.1|14310.1|14308.9|14304.3|14303.1|629
1691458500000|2023-08-08 01:35:00|14306.9|14305.2|14309.2|14308.2|14310.8|14309.7|14305.7|14304.7|657
1691458800000|2023-08-08 01:40:00|14309.1|14308.1|14312.9|14311.9|14313.2|14312.2|14307.7|14306.3|476
1691459100000|2023-08-08 01:45:00|14313|14311.5|14317.9|14316.4|14317.9|14316.7|14310.8|14309.7|539
1691459400000|2023-08-08 01:50:00|14317.8|14316.8|14326.5|14325.5|14327.1|14326.1|14317.7|14316.7|442
1691459700000|2023-08-08 01:55:00|14326.8|14325.8|14330.9|14329.9|14334.1|14333.1|14326.5|14325.5|629
1691460000000|2023-08-08 02:00:00|14330.8|14329.8|14333.7|14332.7|14338.8|14337.5|14327.1|14326.1|615
1691460300000|2023-08-08 02:05:00|14333.6|14332.6|14329.9|14328.9|14333.6|14332.6|14328.6|14327.4|345
1691460600000|2023-08-08 02:10:00|14329.8|14328.8|14331|14330|14333.9|14332.9|14328.3|14327|319
1691460900000|2023-08-08 02:15:00|14330.8|14329.8|14326.4|14325.4|14331.7|14330.7|14325.2|14324|362
1691461200000|2023-08-08 02:20:00|14326.5|14325|14327.6|14326.6|14328.1|14327|14322.4|14320.8|481
1691461500000|2023-08-08 02:25:00|14327.1|14326.1|14328.6|14327.6|14332.1|14331.1|14326.3|14325.3|310
1691461800000|2023-08-08 02:30:00|14328.5|14327.5|14328.9|14327.4|14331.9|14330.9|14326|14324.7|382
1691462100000|2023-08-08 02:35:00|14328.7|14327.7|14326.6|14325.6|14331|14330|14326.3|14325.3|409
1691462400000|2023-08-08 02:40:00|14326.9|14325.9|14335.5|14334.5|14336.2|14335.2|14325.8|14324.6|402
1691462700000|2023-08-08 02:45:00|14335.4|14334.4|14332.5|14331.5|14336|14335|14330.9|14329.9|342
1691463000000|2023-08-08 02:50:00|14332.6|14331.6|14331.5|14330.5|14334|14333|14331.5|14330.5|232
1691463300000|2023-08-08 02:55:00|14331.3|14330.6|14333.5|14332.5|14334|14333|14329.7|14328.7|299
1691463600000|2023-08-08 03:00:00|14332.8|14331.8|14333.1|14332.1|14335|14334|14331.2|14330.2|324
1691463900000|2023-08-08 03:05:00|14333.2|14332.2|14332.5|14331.5|14333.8|14332.8|14330.4|14329.3|342
1691464200000|2023-08-08 03:10:00|14332.9|14331.4|14329.6|14328.6|14334.3|14333.3|14329.1|14327.8|307
1691464500000|2023-08-08 03:15:00|14329.5|14328.5|14327.4|14326.4|14329.8|14328.8|14327.2|14326|317
1691464800000|2023-08-08 03:20:00|14327.3|14326.3|14329.4|14328.4|14329.9|14328.9|14326.4|14325.4|250
1691465100000|2023-08-08 03:25:00|14329.5|14328.5|14329.5|14328.5|14331|14330|14328.8|14327.8|249
1691465400000|2023-08-08 03:30:00|14329.7|14328.7|14329.5|14328.5|14330.2|14329.2|14326.4|14324.8|239
1691465700000|2023-08-08 03:35:00|14329.6|14328.6|14328.2|14327.2|14329.7|14328.7|14327.2|14326.2|185
1691466000000|2023-08-08 03:40:00|14328.3|14327.3|14329.1|14328.1|14329.5|14328.5|14328.1|14326.8|205
1691466300000|2023-08-08 03:45:00|14329.2|14328.2|14332.3|14331.3|14333.8|14332.8|14329|14328.1|189
1691466600000|2023-08-08 03:50:00|14332.6|14331.6|14332|14331|14333.3|14332.3|14331.1|14330.1|189
1691466900000|2023-08-08 03:55:00|14332.1|14331.1|14334.1|14333.1|14335.5|14334.5|14331|14330|161
1691467200000|2023-08-08 04:00:00|14334.2|14333.2|14341.8|14340.8|14344.1|14343.4|14333.6|14332.6|225
1691467500000|2023-08-08 04:05:00|14341.5|14340.5|14341.3|14340.3|14341.8|14340.8|14336.6|14335.6|208
1691467800000|2023-08-08 04:10:00|14341.4|14340.4|14339.8|14338.8|14343.7|14342.7|14339.4|14338.4|211
1691468100000|2023-08-08 04:15:00|14339.9|14338.9|14337.3|14336.3|14340|14339|14336.2|14335.2|246
1691468400000|2023-08-08 04:20:00|14336.8|14335.8|14338.1|14337.4|14340.9|14339.9|14336.7|14335.7|251
1691468700000|2023-08-08 04:25:00|14338.2|14337.5|14339.7|14338.7|14340.2|14339.2|14337.7|14336.7|159
1691469000000|2023-08-08 04:30:00|14339.6|14338.6|14339.3|14338.3|14340.5|14339.8|14338.7|14337.8|225
1691469300000|2023-08-08 04:35:00|14339.4|14338.4|14335.2|14334.2|14339.4|14338.4|14334.4|14333.4|206
1691469600000|2023-08-08 04:40:00|14335.1|14334.1|14334.1|14333.1|14335.8|14334.8|14333.7|14332.7|188
1691469900000|2023-08-08 04:45:00|14334|14333|14329.8|14328.8|14334.5|14333.5|14329.8|14328.8|160
1691470200000|2023-08-08 04:50:00|14329.7|14328.7|14331.5|14330.5|14332.8|14331.8|14329.6|14328.3|160
1691470500000|2023-08-08 04:55:00|14331.4|14330.4|14323.6|14322.6|14331.5|14330.5|14323|14322|295
1691470800000|2023-08-08 05:00:00|14323.4|14322.4|14323.9|14323.2|14326|14325.3|14322.8|14321.8|253
1691471100000|2023-08-08 05:05:00|14323.8|14323.1|14318.7|14317.7|14324.4|14323.7|14317.9|14316.9|318
1691471400000|2023-08-08 05:10:00|14318.8|14317.8|14315.9|14314.9|14318.9|14317.9|14315.5|14314.5|168
1691471700000|2023-08-08 05:15:00|14315.1|14314.1|14320.6|14319.6|14320.6|14319.6|14313.9|14312.9|258
1691472000000|2023-08-08 05:20:00|14320.5|14319.5|14326.3|14325.3|14327.3|14326.3|14320.4|14319.4|199
1691472300000|2023-08-08 05:25:00|14326.5|14325.5|14327.3|14326.3|14328.8|14327.8|14326.5|14325.5|247
1691472600000|2023-08-08 05:30:00|14327.1|14326.1|14330.4|14329.4|14332.5|14331.5|14327.1|14326.1|288
1691472900000|2023-08-08 05:35:00|14330.3|14329.3|14331.6|14330.6|14332.1|14331.1|14328.5|14327.5|228
1691473200000|2023-08-08 05:40:00|14332.1|14331.1|14334|14333|14334.2|14333.2|14331.2|14330.2|232
1691473500000|2023-08-08 05:45:00|14333.6|14332.6|14328.8|14327.8|14334.9|14333.9|14327.2|14326.2|319
1691473800000|2023-08-08 05:50:00|14328.6|14327.6|14329.2|14328.2|14331.5|14330.5|14326|14325|427
1691474100000|2023-08-08 05:55:00|14329.3|14328.3|14332|14331|14332.6|14331.6|14326.3|14325.3|349
1691474400000|2023-08-08 06:00:00|14331.9|14330.9|14335.9|14334.9|14340.8|14339.6|14331.9|14330.9|507
1691474700000|2023-08-08 06:05:00|14336.2|14335.2|14318|14317|14336.2|14335.2|14317.1|14316.1|559
1691475000000|2023-08-08 06:10:00|14317.7|14316.7|14303.2|14302.2|14322.2|14321.2|14301.3|14300|739
1691475300000|2023-08-08 06:15:00|14303.6|14302.1|14308.6|14307.6|14311.2|14310|14303.6|14302.1|584
1691475600000|2023-08-08 06:20:00|14308.7|14307.7|14304.9|14303.9|14314.2|14313.2|14304.9|14303.9|562
1691475900000|2023-08-08 06:25:00|14304.8|14303.8|14309.1|14308.1|14309.6|14308.4|14299.8|14298.8|666
1691476200000|2023-08-08 06:30:00|14309|14308|14310.4|14308.8|14312.2|14310.8|14304.7|14303.7|583
1691476500000|2023-08-08 06:35:00|14310.9|14309.1|14305.5|14304.5|14311.6|14310.2|14304.4|14303.4|419
1691476800000|2023-08-08 06:40:00|14305.6|14304.6|14306.2|14305.2|14309.7|14308.7|14304.6|14303.6|408
1691477100000|2023-08-08 06:45:00|14306.3|14305.3|14299.9|14298.9|14310.9|14309.9|14296.8|14295.8|526
1691477400000|2023-08-08 06:50:00|14299.8|14298.8|14292.4|14291.4|14300.6|14299.6|14290.9|14289.9|529
1691477700000|2023-08-08 06:55:00|14292.5|14291.5|14298.8|14297.8|14298.9|14297.9|14292.5|14291.5|510
1691478000000|2023-08-08 07:00:00|14298.9|14297.9|14305|14304|14306.9|14305.6|14293.7|14292.7|954
1691478300000|2023-08-08 07:05:00|14304.9|14303.9|14308.2|14307.2|14309.7|14308.7|14302.5|14301.5|608
1691478600000|2023-08-08 07:10:00|14308.1|14307.1|14297.4|14296.4|14308.1|14307.1|14296.7|14295.7|680
1691478900000|2023-08-08 07:15:00|14296.9|14295.9|14292.2|14291.2|14297.8|14296.8|14289|14287.9|664
1691479200000|2023-08-08 07:20:00|14292.1|14291.1|14295.1|14294.1|14295.1|14294.1|14284.3|14283.3|758
1691479500000|2023-08-08 07:25:00|14295.3|14294.3|14302.8|14301.8|14303.5|14302.5|14294.2|14293.2|471
1691479800000|2023-08-08 07:30:00|14302.9|14301.9|14309.7|14308.7|14310.6|14309.6|14301.7|14300.7|593
1691480100000|2023-08-08 07:35:00|14309.8|14308.8|14304.5|14303.5|14313|14312|14304.2|14303.2|475
1691480400000|2023-08-08 07:40:00|14305.3|14304.3|14306.7|14305.2|14307.7|14306.7|14299.4|14298.4|509
1691480700000|2023-08-08 07:45:00|14306.4|14305.4|14307.6|14306.6|14312|14311|14305.2|14304.2|438
1691481000000|2023-08-08 07:50:00|14308|14307|14308.6|14307.6|14310.9|14309.9|14306.6|14305.6|349
1691481300000|2023-08-08 07:55:00|14308.7|14307.7|14309.8|14308.8|14313.3|14312.3|14307.4|14306.4|504
1691481600000|2023-08-08 08:00:00|14309.7|14308.7|14316.1|14315.1|14319.7|14318.7|14307.2|14306.2|631
1691481900000|2023-08-08 08:05:00|14316|14315|14310.6|14309.6|14317|14316|14310.5|14309.5|519
1691482200000|2023-08-08 08:10:00|14310.2|14309.2|14305.5|14304.5|14312.7|14311.4|14300.7|14299.7|607
1691482500000|2023-08-08 08:15:00|14305.4|14304.4|14309.1|14308.1|14311.6|14310.6|14304.5|14303.5|365
1691482800000|2023-08-08 08:20:00|14309|14308|14305.1|14304.1|14309.1|14308.1|14302.2|14301.2|298
1691483100000|2023-08-08 08:25:00|14304.9|14303.9|14304.6|14303.6|14306.8|14305.8|14301.5|14300.5|401
1691483400000|2023-08-08 08:30:00|14304.5|14303.5|14304.1|14303.1|14309.1|14308.1|14303.3|14302.3|428
1691483700000|2023-08-08 08:35:00|14304|14303|14306.8|14305.8|14308.2|14307.2|14303.7|14302.7|372
1691484000000|2023-08-08 08:40:00|14306.7|14305.7|14308.3|14307.3|14309.1|14308.1|14306|14305|344
1691484300000|2023-08-08 08:45:00|14308.4|14307.4|14306.5|14305.5|14309.3|14308.3|14306|14305|299
1691484600000|2023-08-08 08:50:00|14306.6|14305.6|14309.3|14308.3|14309.9|14308.9|14304.5|14303.5|257
1691484900000|2023-08-08 08:55:00|14309.6|14308.6|14310.1|14309.1|14313.5|14312.5|14309.4|14308.4|369
1691485200000|2023-08-08 09:00:00|14310.2|14309.2|14306.9|14305.9|14311.2|14310.2|14306.8|14305.8|319
1691485500000|2023-08-08 09:05:00|14306.3|14305.3|14309.4|14308.4|14312.2|14311.2|14305.6|14304.6|417
1691485800000|2023-08-08 09:10:00|14309.5|14308.5|14302.9|14301.9|14309.6|14308.6|14301.8|14300.8|432
1691486100000|2023-08-08 09:15:00|14302.3|14301.3|14304.8|14303.8|14306.9|14305.8|14299.8|14298.8|634
1691486400000|2023-08-08 09:20:00|14304.7|14303.7|14307.9|14306.9|14310.8|14309.7|14303.6|14302.6|472
1691486700000|2023-08-08 09:25:00|14307.7|14306.7|14309.6|14308.6|14310|14309|14306.4|14305.4|370
1691487000000|2023-08-08 09:30:00|14309.5|14308.5|14308.4|14307.4|14311.7|14310.7|14305.3|14304.3|432
1691487300000|2023-08-08 09:35:00|14308.5|14307.5|14308|14307|14308.5|14307.5|14303|14302|385
1691487600000|2023-08-08 09:40:00|14307.9|14306.9|14312.8|14311.8|14313.4|14312.3|14307.7|14306.4|463
1691487900000|2023-08-08 09:45:00|14312.9|14311.9|14311.7|14310.7|14312.9|14311.9|14309.5|14308.5|348
1691488200000|2023-08-08 09:50:00|14311.8|14310.8|14304.1|14303.1|14312.7|14311.7|14303.7|14302.7|406
1691488500000|2023-08-08 09:55:00|14304|14303|14303.9|14302.9|14306.1|14305.1|14303.1|14302.1|365
1691488800000|2023-08-08 10:00:00|14303.8|14302.8|14305.1|14303.6|14305.1|14304|14297.8|14296.8|434
1691489100000|2023-08-08 10:05:00|14305.2|14303.9|14310.6|14309.6|14310.8|14309.8|14303.7|14302.7|364
1691489400000|2023-08-08 10:10:00|14310.5|14309.5|14310.1|14309.1|14310.5|14309.5|14305.6|14304.6|278
1691489700000|2023-08-08 10:15:00|14310|14309|14318|14317|14318.4|14317.4|14309.9|14308.9|350
1691490000000|2023-08-08 10:20:00|14317.8|14316.8|14315.2|14313.7|14320.1|14319.1|14314.5|14313.5|458
1691490300000|2023-08-08 10:25:00|14315.3|14313.6|14314.1|14313.1|14316.3|14315.3|14310.4|14309.4|420
1691490600000|2023-08-08 10:30:00|14314.2|14313.2|14318.2|14317.2|14318.5|14317.3|14312.7|14311.7|436
1691490900000|2023-08-08 10:35:00|14318.1|14317.1|14318.1|14317.1|14319.9|14318.9|14315.5|14314.5|434
1691491200000|2023-08-08 10:40:00|14318.2|14317.2|14324.8|14323.3|14325.9|14324.9|14318.1|14317.1|433
1691491500000|2023-08-08 10:45:00|14324.6|14323.6|14326.7|14325.7|14327.4|14326.4|14324.2|14323.2|226
1691491800000|2023-08-08 10:50:00|14326.6|14325.6|14324.5|14323.5|14328.2|14327.4|14324.5|14323.5|227
1691492100000|2023-08-08 10:55:00|14324.7|14323.7|14323.2|14322.2|14327.2|14326.2|14321.1|14320.1|256
1691492400000|2023-08-08 11:00:00|14322.5|14321.5|14319.4|14318.4|14324|14323|14317.9|14316.9|364
1691492700000|2023-08-08 11:05:00|14319.3|14318.3|14305.3|14304.3|14322|14321|14305.2|14304.1|469
1691493000000|2023-08-08 11:10:00|14305|14304|14292.1|14291.1|14305|14304|14287.7|14286.7|824
1691493300000|2023-08-08 11:15:00|14291.9|14290.9|14291.8|14290.8|14295.7|14294.5|14286.9|14285.9|603
1691493600000|2023-08-08 11:20:00|14291.4|14290.4|14296.4|14295.4|14297.5|14296.5|14289.4|14288.4|496
1691493900000|2023-08-08 11:25:00|14296.5|14295.5|14297.1|14296.1|14298.7|14297.4|14293.1|14291.9|560
1691494200000|2023-08-08 11:30:00|14297.2|14296.2|14295.6|14294.6|14298.6|14297.6|14293.9|14292.9|569
1691494500000|2023-08-08 11:35:00|14295.5|14294.5|14296.5|14295.5|14301.5|14300.3|14292.5|14291.5|516
1691494800000|2023-08-08 11:40:00|14296.6|14295.6|14302.7|14301.7|14306.6|14305.6|14296.1|14295.1|446
1691495100000|2023-08-08 11:45:00|14302.8|14301.8|14309|14308|14309.1|14308.1|14302.5|14301.5|359
1691495400000|2023-08-08 11:50:00|14308.9|14307.9|14314.6|14313.9|14317.8|14316.8|14308.8|14307.8|425
1691495700000|2023-08-08 11:55:00|14314.7|14314|14312.9|14311.9|14315.5|14314.5|14311.8|14310.8|350
1691496000000|2023-08-08 12:00:00|14312.8|14311.8|14302.5|14301.5|14313.1|14312.1|14299.9|14298.9|583
1691496300000|2023-08-08 12:05:00|14302.4|14301.4|14304.8|14303.8|14306.4|14305.4|14301.1|14300.1|540
1691496600000|2023-08-08 12:10:00|14305|14304|14303|14302|14312.6|14311.6|14302.7|14301.6|513
1691496900000|2023-08-08 12:15:00|14303.4|14302.4|14308.9|14307.9|14311.5|14310.5|14301.2|14300.2|685
1691497200000|2023-08-08 12:20:00|14309|14308|14298.3|14297.3|14312.2|14311.2|14296.7|14295.7|783
1691497500000|2023-08-08 12:25:00|14298.4|14297.4|14299|14296.7|14303.8|14302.5|14295.5|14294.3|726
1691497800000|2023-08-08 12:30:00|14298.8|14296.6|14300.7|14299.2|14303.4|14301.8|14292.5|14290.8|1028
1691498100000|2023-08-08 12:35:00|14300.5|14299.5|14299.4|14298.4|14300.8|14299.8|14293.1|14292.1|833
1691498400000|2023-08-08 12:40:00|14299.3|14298.3|14308.6|14307.6|14309.8|14308.7|14298.4|14297.4|671
1691498700000|2023-08-08 12:45:00|14308.7|14307.7|14312.9|14311.9|14313.7|14312.7|14305.9|14304.6|689
1691499000000|2023-08-08 12:50:00|14312.8|14311.8|14314.4|14313.4|14318.5|14317.5|14310.7|14309.7|487
1691499300000|2023-08-08 12:55:00|14313.9|14313.2|14315.5|14314.5|14315.5|14314.5|14306.2|14305.2|498
1691499600000|2023-08-08 13:00:00|14316.1|14315.4|14316.3|14315.3|14325.1|14324.1|14313.6|14312.5|852
1691499900000|2023-08-08 13:05:00|14316.6|14315.6|14310.3|14309.3|14316.9|14315.9|14309.6|14308.6|687
1691500200000|2023-08-08 13:10:00|14310.6|14309.1|14309.3|14308.3|14311.7|14310.7|14308|14307|539
1691500500000|2023-08-08 13:15:00|14309.4|14308.4|14319.4|14318.4|14319.9|14318.9|14309.3|14308.3|420
1691500800000|2023-08-08 13:20:00|14319.5|14318.5|14312.8|14311.8|14322.6|14321.6|14312.6|14311.6|574
1691501100000|2023-08-08 13:25:00|14312.7|14311.7|14315.6|14314.6|14316.7|14315.7|14304.8|14303.5|603
1691501400000|2023-08-08 13:30:00|14316|14315|14312.8|14311.8|14316.7|14315.7|14310.3|14309.2|822
1691501700000|2023-08-08 13:35:00|14312.7|14311.7|14308.8|14307.8|14314.6|14313.6|14304.7|14303.7|762
1691502000000|2023-08-08 13:40:00|14308.4|14307.4|14306.7|14305.7|14315.1|14314.1|14305|14304|789
1691502300000|2023-08-08 13:45:00|14306.1|14305.1|14302.8|14301.8|14310.3|14309.3|14301.9|14300.9|614
1691502600000|2023-08-08 13:50:00|14302.7|14301.7|14307.2|14306.2|14309|14308|14297|14296|641
1691502900000|2023-08-08 13:55:00|14306.7|14305.7|14309.9|14308.9|14311.2|14310.3|14304.5|14303.5|474
1691503200000|2023-08-08 14:00:00|14310|14309|14316.3|14315.3|14318.6|14317.6|14309.9|14308.9|720
1691503500000|2023-08-08 14:05:00|14316.4|14315.4|14319.8|14318.8|14319.9|14318.9|14313.9|14312.9|594
1691503800000|2023-08-08 14:10:00|14319.7|14318.7|14311|14310|14323.4|14322.4|14309.9|14308.9|675
1691504100000|2023-08-08 14:15:00|14310.5|14309.5|14310.7|14309.7|14313.2|14312.5|14305.6|14304.6|620
1691504400000|2023-08-08 14:20:00|14310.8|14309.8|14309.9|14308.9|14314.4|14313.4|14305.2|14304.2|631
1691504700000|2023-08-08 14:25:00|14310|14309|14311.2|14310.2|14311.5|14310.5|14305.1|14304.1|563
1691505000000|2023-08-08 14:30:00|14310.9|14309.9|14313.7|14312.7|14315.6|14314.6|14309.5|14308.5|639
1691505300000|2023-08-08 14:35:00|14313.9|14312.9|14309.8|14308.8|14314.4|14313.4|14306.9|14305.6|575
1691505600000|2023-08-08 14:40:00|14309.7|14308.7|14310.5|14309.5|14312.6|14311.6|14308.3|14307.3|501
1691505900000|2023-08-08 14:45:00|14310.8|14309.2|14309.1|14308.1|14311.9|14310.9|14305.9|14304.9|435
1691506200000|2023-08-08 14:50:00|14308.9|14307.9|14313|14312|14314.8|14313.8|14308.6|14307.6|519
1691506500000|2023-08-08 14:55:00|14313.2|14312.2|14313.9|14312.9|14319.8|14318.8|14312.6|14311.6|488
1691506800000|2023-08-08 15:00:00|14314|14313|14318.9|14317.9|14320.6|14319.6|14311.9|14310.9|591
1691507100000|2023-08-08 15:05:00|14319|14318|14327.2|14326.2|14330.2|14329.2|14317.9|14316.9|552
1691507400000|2023-08-08 15:10:00|14327.4|14326.4|14321.4|14320.4|14328|14327|14319.6|14318.6|383
1691507700000|2023-08-08 15:15:00|14321.5|14320.5|14325.4|14324.4|14326.6|14325.6|14319.8|14318.8|409
1691508000000|2023-08-08 15:20:00|14325.5|14324.5|14328.8|14327.8|14334.5|14333.5|14324.7|14323.7|478
1691508300000|2023-08-08 15:25:00|14328.9|14327.9|14327.2|14326.2|14330.2|14329.3|14326.2|14325.2|337
1691508600000|2023-08-08 15:30:00|14327.4|14326.4|14322.8|14321.8|14328.4|14327.7|14321.6|14320.6|270
1691508900000|2023-08-08 15:35:00|14321.7|14320.7|14320|14319|14325.9|14324.9|14319|14318|310
1691509200000|2023-08-08 15:40:00|14320.1|14319.1|14316.7|14315.7|14321.7|14320.7|14316.2|14315.2|315
1691509500000|2023-08-08 15:45:00|14316.6|14315.6|14319.9|14318.9|14321.5|14320.1|14316.1|14315.1|306
1691509800000|2023-08-08 15:50:00|14319.8|14318.8|14318.5|14317.5|14323.2|14322.2|14318.5|14317.5|268
1691510100000|2023-08-08 15:55:00|14318.6|14317.6|14318.5|14317.5|14319.8|14318.8|14317.9|14316.9|168
1691510400000|2023-08-08 16:00:00|14318.6|14317.6|14320.9|14319.9|14322|14321|14318.4|14317.4|244
1691510700000|2023-08-08 16:05:00|14321|14320|14323.3|14322.3|14324.4|14323.4|14319.8|14318.8|231
1691511000000|2023-08-08 16:10:00|14323.5|14322.5|14324.9|14323.9|14326.6|14325.6|14323.5|14322.5|255
1691511300000|2023-08-08 16:15:00|14325|14324|14329.1|14328.1|14330.2|14329.2|14324.6|14323.6|277
1691511600000|2023-08-08 16:20:00|14329.2|14328.2|14323.6|14322.6|14329.3|14328.3|14323.3|14322.3|284
1691511900000|2023-08-08 16:25:00|14323.7|14322.7|14319.7|14318.7|14324.1|14323.1|14319.3|14318.3|155
1691512200000|2023-08-08 16:30:00|14319.8|14318.8|14325.2|14324.2|14325.5|14324.3|14319|14318|181
1691512500000|2023-08-08 16:35:00|14325.1|14324.4|14329.1|14328.1|14329.9|14328.9|14324.3|14323.3|284
1691512800000|2023-08-08 16:40:00|14329.2|14328.2|14329.7|14328.7|14332.2|14331.2|14329.2|14328.2|282
1691513100000|2023-08-08 16:45:00|14329.8|14328.8|14331|14330|14331.3|14330.3|14329|14328|188
1691513400000|2023-08-08 16:50:00|14330.9|14329.9|14332.1|14331.1|14332.2|14331.2|14330.6|14329.6|260
1691513700000|2023-08-08 16:55:00|14332|14331|14331.8|14330.8|14335.1|14334.1|14330.5|14329.5|267
1691514000000|2023-08-08 17:00:00|14331.6|14330.9|14328.7|14327.7|14334.3|14333.3|14325.7|14324.6|480
1691514300000|2023-08-08 17:05:00|14328.8|14327.8|14328.8|14327.8|14329.1|14328.1|14326.4|14325.4|253
1691514600000|2023-08-08 17:10:00|14328.9|14327.9|14330.4|14329.4|14331.5|14330.5|14327.1|14326.1|396
1691514900000|2023-08-08 17:15:00|14330.6|14329.6|14330.4|14329.4|14333.6|14332.6|14329.6|14328.6|262
1691515200000|2023-08-08 17:20:00|14330.3|14329.3|14328|14327|14331.2|14330.2|14326.2|14325.2|218
1691515500000|2023-08-08 17:25:00|14328.1|14327.1|14328|14327|14330|14329|14327|14326|193
1691515800000|2023-08-08 17:30:00|14327.9|14326.9|14326.2|14325.2|14330.4|14329.4|14326.1|14324.9|161
1691516100000|2023-08-08 17:35:00|14326.1|14325.1|14326.2|14324.6|14329.3|14328.3|14323.8|14322.8|214
1691516400000|2023-08-08 17:40:00|14325.9|14324.9|14323.8|14322.8|14327|14326|14323.4|14322.4|200
1691516700000|2023-08-08 17:45:00|14323.9|14322.9|14328.7|14327.7|14328.9|14327.9|14322.4|14321.4|161
1691517000000|2023-08-08 17:50:00|14328.8|14327.8|14330.8|14329.8|14331|14330|14328.6|14327.6|157
1691517300000|2023-08-08 17:55:00|14330.9|14329.9|14327.8|14326.8|14331|14330|14324.7|14323.7|135
1691517600000|2023-08-08 18:00:00|14327.9|14326.9|14328.9|14327.9|14329.8|14328.8|14326.9|14325.9|123
1691517900000|2023-08-08 18:05:00|14328.8|14327.8|14330.2|14329.5|14331.9|14331.2|14326.8|14325.8|166
1691518200000|2023-08-08 18:10:00|14330.3|14329.6|14333.8|14333.1|14333.8|14333.1|14329.9|14328.9|164
1691518500000|2023-08-08 18:15:00|14334.3|14333.6|14337.5|14336.5|14338.4|14337.6|14333.9|14333.2|143
1691518800000|2023-08-08 18:20:00|14337.4|14336.4|14338.4|14337.4|14339.5|14338.5|14336.8|14335.8|118
1691519100000|2023-08-08 18:25:00|14338.5|14337.5|14337.5|14336.5|14338.5|14337.5|14334.7|14333.7|110
1691519400000|2023-08-08 18:30:00|14337.6|14336.6|14345.8|14344.8|14346.8|14345.8|14337.5|14336.5|177
1691519700000|2023-08-08 18:35:00|14345.9|14344.9|14346.4|14345.4|14350.1|14349.1|14345.7|14344.7|174
1691520000000|2023-08-08 18:40:00|14346.3|14345.3|14344.5|14343.8|14346.5|14345.7|14344.5|14343.8|102
1691520300000|2023-08-08 18:45:00|14344.4|14343.7|14345.5|14344.5|14345.5|14344.5|14343.1|14342.1|100
1691520600000|2023-08-08 18:50:00|14345.6|14344.6|14342.3|14341.6|14346.4|14345.7|14340.1|14339.2|184
1691520900000|2023-08-08 18:55:00|14342.2|14341.5|14338.2|14337.2|14342.7|14341.7|14337.9|14336.9|185
1691521200000|2023-08-08 19:00:00|14338.3|14337.3|14343.8|14342.8|14344.7|14343.7|14337.4|14336.4|165
1691521500000|2023-08-08 19:05:00|14343.7|14342.7|14342.5|14341.5|14343.8|14342.8|14341.2|14340.2|130
1691521800000|2023-08-08 19:10:00|14342.2|14341.2|14341.7|14341|14342.8|14341.8|14341.6|14340.8|96
1691522100000|2023-08-08 19:15:00|14342.1|14341.4|14338.6|14337.6|14342.7|14341.8|14338.6|14337.6|126
1691522400000|2023-08-08 19:20:00|14338.5|14337.5|14342.8|14341.8|14343.7|14342.7|14338.1|14337.1|128
1691522700000|2023-08-08 19:25:00|14342.9|14341.9|14342.9|14341.9|14345.3|14344|14342.8|14341.7|99
1691523000000|2023-08-08 19:30:00|14342.8|14341.8|14343.7|14342.7|14343.8|14342.8|14341.8|14340.8|143
1691523300000|2023-08-08 19:35:00|14343.6|14342.6|14341.4|14340.4|14344.6|14343.6|14341.3|14340.3|132
1691523600000|2023-08-08 19:40:00|14341.5|14340.5|14341.4|14340.4|14341.5|14340.5|14340.3|14339.3|128
1691523900000|2023-08-08 19:45:00|14341.5|14340.5|14340.3|14339.6|14342.6|14341.6|14339.9|14338.9|158
1691524200000|2023-08-08 19:50:00|14340.4|14339.7|14341.5|14340.5|14342.4|14341.4|14340.3|14339.3|139
1691524500000|2023-08-08 19:55:00|14341.6|14340.6|14346.1|14345.1|14346.8|14345.8|14341.6|14340.6|261
1691524800000|2023-08-08 20:00:00|14345.2|14344.2|14345.8|14344.8|14347.1|14345.8|14342.9|14341.9|261
1691525100000|2023-08-08 20:05:00|14345.9|14344.9|14344.9|14343.9|14346.9|14345.9|14344.4|14343.2|204
1691525400000|2023-08-08 20:10:00|14344.8|14343.8|14343.8|14342.8|14344.8|14343.8|14343.1|14342.1|157
1691525700000|2023-08-08 20:15:00|14343.9|14342.9|14341.7|14340.7|14344.6|14343.6|14341|14340.1|132
1691526000000|2023-08-08 20:20:00|14341.5|14340.5|14339.5|14338.5|14341.5|14340.5|14338.9|14337.9|100
1691526300000|2023-08-08 20:25:00|14339.3|14338.3|14340.9|14339.4|14342.6|14341.4|14337.3|14336.3|263
1691526600000|2023-08-08 20:30:00|14341.1|14339.8|14343.4|14341.5|14343.4|14341.6|14339.8|14338.4|240
1691526900000|2023-08-08 20:35:00|14343.3|14341.6|14341.9|14340.2|14343.4|14341.6|14340|14338.9|251
1691527200000|2023-08-08 20:40:00|14341.8|14340.1|14339.7|14337.9|14342.1|14340.5|14338.7|14337.3|236
1691527500000|2023-08-08 20:45:00|14340.2|14338.1|14339|14336.6|14341.3|14339|14338.5|14336.4|269
1691527800000|2023-08-08 20:50:00|14339.1|14336.5|14338.9|14336.6|14339.7|14337.5|14338.3|14336|388
1691528100000|2023-08-08 20:55:00|14339.5|14336.1|14341.6|14334.9|14342|14338.3|14339.5|14334.8|434
1691528400000|2023-08-08 21:00:00|14341.5|14334.8|14334.9|14328.2|14342.7|14336|14334.4|14327.7|25
1691528700000|2023-08-08 21:05:00|14334.7|14328|14334.5|14327.8|14342.7|14336|14334.1|14327.4|53
1691529000000|2023-08-08 21:10:00|14334.4|14327.7|14336.6|14330|14336.9|14330.3|14333.9|14327.2|28
1691529300000|2023-08-08 21:15:00|14337.1|14330.4|14337.2|14330.5|14338.1|14331.4|14336.8|14330.2|20
1691529600000|2023-08-08 21:20:00|14336.8|14330.1|14336.3|14329.6|14336.8|14330.1|14336.3|14329.6|3
1691529900000|2023-08-08 21:25:00|14336.1|14329.4|14335.9|14329.6|14336.3|14329.9|14335.9|14329.4|13
1691530200000|2023-08-08 21:30:00|14335.8|14329.5|14335.9|14329.6|14335.9|14330.4|14335.3|14329.5|12
1691530500000|2023-08-08 21:35:00|14335.8|14329.5|14335.1|14330.3|14336|14330.3|14335|14329.4|26
1691530800000|2023-08-08 21:40:00|14335.3|14329.2|14334.7|14328.9|14335.4|14329.3|14334.7|14328.9|29
1691531100000|2023-08-08 21:45:00|14334.5|14328.8|14336|14330.2|14336.2|14330.4|14334.1|14328.3|40
1691531400000|2023-08-08 21:50:00|14336.2|14330.1|14341|14334.3|14342.7|14336|14335.9|14330|130
1691531700000|2023-08-08 21:55:00|14341.1|14334.4|14338.2|14332.8|14342.1|14335.4|14338|14332.1|147
1691532000000|2023-08-08 22:00:00|14339.1|14332.7|14337.7|14332.5|14339.1|14332.9|14334.9|14329.2|210
1691532300000|2023-08-08 22:05:00|14337.3|14332.9|14336.1|14332.5|14337.3|14333.5|14335.5|14331.8|122
1691532600000|2023-08-08 22:10:00|14336.2|14332.6|14335.5|14331.8|14337.1|14333|14334.1|14331.5|183
1691532900000|2023-08-08 22:15:00|14335.1|14332.1|14334.9|14332.8|14335.8|14333.6|14333.5|14331.5|535
1691533200000|2023-08-08 22:20:00|14335.3|14333|14332.7|14330.8|14335.3|14333.4|14332.5|14330.6|320
1691533500000|2023-08-08 22:25:00|14332.8|14331|14332.8|14331.1|14333.5|14331.3|14332|14330.4|247
1691533800000|2023-08-08 22:30:00|14332.9|14331.2|14332.8|14331.8|14333.4|14331.9|14332.5|14331.1|238
1691534100000|2023-08-08 22:35:00|14332.7|14331.7|14332.8|14331.3|14333.8|14332.6|14331.5|14330.5|165
1691534400000|2023-08-08 22:40:00|14332.6|14331.6|14336.6|14335|14336.7|14335.1|14332.6|14331.5|218
1691534700000|2023-08-08 22:45:00|14336.5|14334.8|14333.9|14332.4|14336.6|14335|14333.4|14332|89
1691535000000|2023-08-08 22:50:00|14334|14332.5|14335.6|14334.6|14337.3|14336|14333.8|14332.5|175
1691535300000|2023-08-08 22:55:00|14335.5|14334.5|14337.6|14336.6|14338.1|14336.9|14335.3|14334|175
1691535600000|2023-08-08 23:00:00|14337.7|14336.7|14336.9|14335.9|14338.2|14337.2|14335.7|14334.7|193
1691535900000|2023-08-08 23:05:00|14336.8|14335.8|14329.6|14328.6|14337|14336|14329.3|14328.2|184
1691536200000|2023-08-08 23:10:00|14329.8|14328.3|14325.9|14324.9|14331.7|14330.5|14323.9|14322.3|177
1691536500000|2023-08-08 23:15:00|14326.3|14324.7|14323.3|14321.7|14326.3|14324.7|14321.7|14320|243
1691536800000|2023-08-08 23:20:00|14323.4|14321.8|14325.4|14324.4|14326.3|14324.8|14323.1|14321.8|229
1691537100000|2023-08-08 23:25:00|14324.8|14323.8|14324.4|14323.4|14325.3|14324.2|14323.2|14322.2|117
1691537400000|2023-08-08 23:30:00|14324.5|14323.5|14333.1|14332.1|14333.1|14332.1|14324.5|14323.5|221
1691537700000|2023-08-08 23:35:00|14333.4|14332.4|14331.8|14330.8|14334.9|14333.9|14329|14328|157
1691538000000|2023-08-08 23:40:00|14331.7|14330.7|14327.5|14326.5|14331.8|14330.8|14325.9|14324.9|163
1691538300000|2023-08-08 23:45:00|14327.9|14326.2|14326.6|14325|14328.7|14327.6|14325.2|14324.2|373
1691538600000|2023-08-08 23:50:00|14326.7|14325.1|14325.4|14323.8|14330.9|14329.4|14323.5|14322.5|290
1691538900000|2023-08-08 23:55:00|14325.2|14324.2|14326.9|14325.9|14329.3|14328.3|14325.1|14323.8|197
1691539200000|2023-08-09 00:00:00|14326.8|14325.8|14318.3|14317.3|14328.1|14327|14317.1|14316.1|577
1691539500000|2023-08-09 00:05:00|14318.2|14317.2|14324.8|14323.8|14324.8|14323.8|14318.1|14317.1|267
1691539800000|2023-08-09 00:10:00|14324.7|14323.7|14325|14324|14327.6|14326.6|14321.2|14320.2|306
1691540100000|2023-08-09 00:15:00|14324.9|14323.9|14327.4|14326.4|14330.9|14329.9|14324.9|14323.9|200
1691540400000|2023-08-09 00:20:00|14327.3|14326.3|14321.7|14320.7|14330.6|14329.6|14321.2|14320.2|242
1691540700000|2023-08-09 00:25:00|14321.8|14320.8|14321.3|14320.3|14323.3|14322.3|14318|14317|297
1691541000000|2023-08-09 00:30:00|14321.2|14320.2|14315.4|14314.4|14321.6|14320.6|14314.5|14313.5|343
1691541300000|2023-08-09 00:35:00|14315.6|14314.6|14315.3|14314.3|14316.7|14315.7|14309.9|14308.9|297
1691541600000|2023-08-09 00:40:00|14315.4|14314.4|14313.5|14312.5|14316.4|14315.4|14313|14312|247
1691541900000|2023-08-09 00:45:00|14313.7|14312.7|14320.1|14319.1|14321.8|14320.8|14313.3|14312.1|276
1691542200000|2023-08-09 00:50:00|14320.2|14319.2|14333.5|14332.5|14333.8|14332.8|14320.1|14319.1|582
1691542500000|2023-08-09 00:55:00|14333.6|14332.6|14335|14334|14339.2|14338.2|14331.5|14330.5|543
1691542800000|2023-08-09 01:00:00|14334.8|14333.8|14335.1|14334.1|14335.8|14334.9|14332.3|14331.3|285
1691543100000|2023-08-09 01:05:00|14335.2|14334.2|14334.3|14333.3|14336.1|14335.1|14330.9|14329.9|249
1691543400000|2023-08-09 01:10:00|14334|14333|14329.8|14328.8|14334.7|14333.7|14327.7|14326.7|358
1691543700000|2023-08-09 01:15:00|14329.7|14328.7|14325.3|14324.3|14330.8|14329.8|14324.2|14323.2|280
1691544000000|2023-08-09 01:20:00|14325.4|14324.4|14326.5|14325.5|14329.8|14328.8|14325|14324|314
1691544300000|2023-08-09 01:25:00|14326.4|14325.4|14328.8|14327.8|14330.3|14329.3|14325.8|14324.8|187
1691544600000|2023-08-09 01:30:00|14328.6|14327.9|14329.3|14328.3|14336.7|14335.7|14327.7|14326.8|351
1691544900000|2023-08-09 01:35:00|14329.4|14328.4|14331.4|14330.4|14331.9|14330.9|14324.5|14323.5|341
1691545200000|2023-08-09 01:40:00|14331.6|14330.6|14339.7|14338.7|14340.7|14339.7|14331.6|14330.6|377
1691545500000|2023-08-09 01:45:00|14339.8|14338.8|14336.2|14335.2|14339.8|14338.8|14331.3|14330.2|417
1691545800000|2023-08-09 01:50:00|14336.1|14335.1|14334.9|14333.9|14338.9|14337.9|14332.7|14331.7|335
1691546100000|2023-08-09 01:55:00|14335|14334|14336.5|14335.5|14338.6|14337.6|14334.1|14333.1|190
1691546400000|2023-08-09 02:00:00|14336.8|14335.8|14336.6|14335.6|14339|14338|14335.3|14334.3|270
1691546700000|2023-08-09 02:05:00|14336.5|14335.5|14332.7|14331.7|14336.8|14335.8|14329.8|14328.8|254
1691547000000|2023-08-09 02:10:00|14332.8|14331.8|14333.5|14332.5|14333.6|14332.6|14331.2|14330.2|145
1691547300000|2023-08-09 02:15:00|14333.9|14332.9|14331.4|14330.4|14334.7|14333.7|14329.1|14328.1|207
1691547600000|2023-08-09 02:20:00|14331.5|14330.5|14332.4|14331.4|14332.6|14331.6|14330.9|14329.9|168
1691547900000|2023-08-09 02:25:00|14332.3|14331.3|14334.6|14333.6|14335.2|14334.2|14331.9|14331|198
1691548200000|2023-08-09 02:30:00|14334.3|14333.3|14334.7|14333.7|14334.8|14333.8|14331|14330|134
1691548500000|2023-08-09 02:35:00|14334.8|14333.8|14331.9|14330.9|14334.8|14333.8|14331.8|14330.8|194
1691548800000|2023-08-09 02:40:00|14332|14331|14332.3|14331.3|14333.7|14332.7|14331.2|14330.2|160
1691549100000|2023-08-09 02:45:00|14332.2|14331.2|14324.6|14323.6|14332.6|14331.6|14323.8|14322.8|216
1691549400000|2023-08-09 02:50:00|14324.9|14323.9|14324.4|14323.4|14325.6|14324.6|14322.6|14321.6|302
1691549700000|2023-08-09 02:55:00|14324.3|14323.3|14324.3|14323.3|14324.8|14324|14323.1|14322.1|161
1691550000000|2023-08-09 03:00:00|14324.2|14323.2|14321|14320|14324.3|14323.3|14316.9|14315.9|281
1691550300000|2023-08-09 03:05:00|14321.1|14320.1|14325.4|14324.4|14326|14325|14321.1|14320.1|200
1691550600000|2023-08-09 03:10:00|14325.3|14324.6|14322.7|14321.7|14325.4|14324.6|14322.1|14321.1|167
1691550900000|2023-08-09 03:15:00|14322.8|14321.8|14320.9|14320.2|14323.4|14322.4|14318|14317|180
1691551200000|2023-08-09 03:20:00|14320.8|14320.1|14324.6|14323.6|14324.8|14323.8|14320.8|14319.9|123
1691551500000|2023-08-09 03:25:00|14324.5|14323.5|14323.8|14322.8|14324.6|14323.6|14322.8|14321.7|148
1691551800000|2023-08-09 03:30:00|14323.7|14322.7|14325.1|14324.1|14325.2|14324.2|14323.1|14322.1|147
1691552100000|2023-08-09 03:35:00|14325.2|14324.2|14325.1|14324.1|14326.2|14325.2|14324.2|14323.2|130
1691552400000|2023-08-09 03:40:00|14324.8|14323.8|14323.1|14322.1|14325.5|14324.5|14321.6|14320.6|204
1691552700000|2023-08-09 03:45:00|14323|14322|14324.7|14323.7|14325.6|14324.6|14322|14321|133
1691553000000|2023-08-09 03:50:00|14324.8|14323.8|14322.4|14321.4|14324.9|14324.1|14320.5|14319.5|191
1691553300000|2023-08-09 03:55:00|14322.5|14321.5|14322.1|14321.4|14324.1|14323.1|14322|14321|170
1691553600000|2023-08-09 04:00:00|14322|14321.3|14318.5|14317.5|14322.8|14321.9|14318|14317|195
1691553900000|2023-08-09 04:05:00|14318.4|14317.4|14317.9|14316.9|14320.4|14319.4|14317|14316|213
1691554200000|2023-08-09 04:10:00|14318.2|14317.2|14316.5|14315.5|14318.8|14317.8|14315.2|14314.2|171
1691554500000|2023-08-09 04:15:00|14316.4|14315.4|14317.5|14316.5|14321.3|14320.3|14316.1|14315.1|133
1691554800000|2023-08-09 04:20:00|14318.4|14317.4|14321.4|14320.4|14321.5|14320.7|14318.4|14317.4|164
1691555100000|2023-08-09 04:25:00|14321.1|14320.1|14323.6|14322.6|14324.3|14323.3|14320.5|14319.5|165
1691555400000|2023-08-09 04:30:00|14323.7|14322.7|14323.2|14322.5|14325|14324|14323.2|14322.3|128
1691555700000|2023-08-09 04:35:00|14323.1|14322.4|14324.1|14323.1|14324.1|14323.1|14322.9|14322.1|87
1691556000000|2023-08-09 04:40:00|14324|14323|14321.9|14321.2|14324.2|14323.3|14321.6|14320.9|137
1691556300000|2023-08-09 04:45:00|14322.1|14321.4|14323.3|14322.3|14324.1|14323.1|14321.6|14320.6|108
1691556600000|2023-08-09 04:50:00|14323.2|14322.2|14319.3|14318.3|14323.2|14322.4|14319.2|14318.2|159
1691556900000|2023-08-09 04:55:00|14319.2|14318.2|14321.2|14320.2|14321.4|14320.4|14318.1|14317.1|205
1691557200000|2023-08-09 05:00:00|14321.3|14320.3|14318.4|14317.4|14321.3|14320.3|14316.2|14315.2|214
1691557500000|2023-08-09 05:05:00|14318.5|14317.5|14314.5|14313.5|14320.2|14319.2|14313.2|14312.2|239
1691557800000|2023-08-09 05:10:00|14314.6|14313.6|14317.8|14316.8|14317.9|14316.9|14313.4|14312.4|191
1691558100000|2023-08-09 05:15:00|14317.7|14316.7|14311.1|14310.1|14318.2|14317.2|14310.8|14309.8|264
1691558400000|2023-08-09 05:20:00|14311.2|14310.2|14311|14310|14312.6|14311.6|14309.6|14308.6|220
1691558700000|2023-08-09 05:25:00|14311.1|14310.1|14312.4|14311.7|14314.4|14313.4|14311|14310|175
1691559000000|2023-08-09 05:30:00|14312.5|14311.8|14313.3|14312.3|14314.2|14313.2|14312.5|14311.6|145
1691559300000|2023-08-09 05:35:00|14313.2|14312.2|14316.5|14315.5|14317.6|14316.6|14312.3|14311.3|179
1691559600000|2023-08-09 05:40:00|14316.6|14315.6|14315.1|14314.1|14316.6|14315.8|14314.5|14313.5|124
1691559900000|2023-08-09 05:45:00|14315|14314|14316.7|14315.7|14316.7|14315.9|14314.6|14313.7|216
1691560200000|2023-08-09 05:50:00|14316.9|14315.9|14311.8|14310.8|14317.1|14316.1|14311.5|14310.5|210
1691560500000|2023-08-09 05:55:00|14311.9|14310.9|14306.8|14305.8|14314|14313|14306.5|14305.5|420
1691560800000|2023-08-09 06:00:00|14306.9|14305.9|14313.6|14312.6|14314.7|14313.6|14306.3|14305.3|362
1691561100000|2023-08-09 06:05:00|14313.7|14312.7|14311.3|14310.3|14313.8|14312.8|14306.1|14305.1|339
1691561400000|2023-08-09 06:10:00|14311.2|14310.2|14313.5|14312.5|14315.3|14314.3|14310.7|14309.7|300
1691561700000|2023-08-09 06:15:00|14313.4|14312.7|14319.3|14318.3|14319.3|14318.3|14313.4|14312.7|273
1691562000000|2023-08-09 06:20:00|14319.8|14318.8|14318.2|14317.2|14321.1|14320.1|14317.3|14316.3|309
1691562300000|2023-08-09 06:25:00|14318.3|14317.3|14317.8|14316.8|14319.2|14318.2|14315.5|14314.5|240
1691562600000|2023-08-09 06:30:00|14317.6|14316.6|14307.7|14306.7|14317.7|14316.7|14306.5|14305.5|444
1691562900000|2023-08-09 06:35:00|14307.8|14306.8|14304.3|14303.3|14308.7|14307.7|14302.3|14301.3|372
1691563200000|2023-08-09 06:40:00|14304.4|14303.4|14302.9|14301.9|14305.1|14304.1|14300.5|14299.5|241
1691563500000|2023-08-09 06:45:00|14303|14302|14304.4|14303.4|14306.8|14305.8|14302.8|14301.8|296
1691563800000|2023-08-09 06:50:00|14304.3|14303.3|14309.1|14308.1|14311.7|14310.7|14304.3|14303.3|253
1691564100000|2023-08-09 06:55:00|14309|14308|14307|14306|14311.3|14310.3|14304.7|14303.7|271
1691564400000|2023-08-09 07:00:00|14307.2|14306.2|14314.5|14313.5|14315.9|14315.2|14306.9|14305.9|486
1691564700000|2023-08-09 07:05:00|14314.4|14313.4|14314.1|14313.1|14314.6|14313.6|14309.8|14308.8|483
1691565000000|2023-08-09 07:10:00|14313.9|14312.9|14312.6|14311.6|14315.4|14314.4|14309.1|14308.1|459
1691565300000|2023-08-09 07:15:00|14312.5|14311.5|14316.3|14315.3|14317.8|14316.8|14312.4|14311.4|429
1691565600000|2023-08-09 07:20:00|14315.7|14314.7|14317.2|14316.2|14317.2|14316.2|14310.8|14309.8|495
1691565900000|2023-08-09 07:25:00|14317.1|14316.1|14318.1|14317.1|14320.2|14319.2|14317|14316|383
1691566200000|2023-08-09 07:30:00|14318.2|14317.2|14320.7|14319.7|14323.5|14322.5|14317.2|14316.2|407
1691566500000|2023-08-09 07:35:00|14320.8|14319.8|14314.3|14313.3|14320.8|14319.8|14314.2|14313.2|405
1691566800000|2023-08-09 07:40:00|14314.4|14313.4|14318.8|14317.8|14319.1|14318.1|14312.8|14311.8|347
1691567100000|2023-08-09 07:45:00|14318.6|14317.6|14321.4|14320.4|14322.2|14321.2|14318.6|14317.6|274
1691567400000|2023-08-09 07:50:00|14321.3|14320.3|14317.3|14316.3|14322.5|14321.8|14317.2|14316.2|261
1691567700000|2023-08-09 07:55:00|14317.4|14316.4|14325.3|14324.3|14325.3|14324.3|14317.4|14316.4|326
1691568000000|2023-08-09 08:00:00|14325.4|14324.4|14324.8|14323.8|14331.7|14330.7|14324.8|14323.8|407
1691568300000|2023-08-09 08:05:00|14324.9|14323.9|14326.4|14325.4|14328.1|14327.1|14324.3|14323.3|341
1691568600000|2023-08-09 08:10:00|14326.3|14325.3|14325.6|14324.6|14326.5|14325.5|14324.9|14323.9|285
1691568900000|2023-08-09 08:15:00|14325.7|14324.7|14326.2|14325.2|14331.3|14330.3|14325.4|14324.4|419
1691569200000|2023-08-09 08:20:00|14325.3|14324.3|14327.3|14326.3|14328.1|14327.3|14322.5|14321.3|262
1691569500000|2023-08-09 08:25:00|14327.4|14326.4|14328.5|14327.5|14332|14331.3|14327.2|14326.2|237
1691569800000|2023-08-09 08:30:00|14328.8|14327.8|14330.6|14329.6|14331.2|14330.5|14327.2|14326.2|270
1691570100000|2023-08-09 08:35:00|14330.7|14329.7|14332.9|14331.9|14333.5|14332.5|14330.5|14329.5|273
1691570400000|2023-08-09 08:40:00|14332.8|14331.8|14330.6|14329.6|14334.9|14333.9|14330.4|14329.4|252
1691570700000|2023-08-09 08:45:00|14330.7|14329.7|14331.6|14330.6|14332.9|14331.9|14330.5|14329.5|158
1691571000000|2023-08-09 08:50:00|14331.5|14330.5|14330.1|14329.1|14333.1|14332.4|14329.2|14328.2|238
1691571300000|2023-08-09 08:55:00|14330.2|14329.2|14329.1|14328.1|14330.6|14329.6|14327.4|14326.4|245
1691571600000|2023-08-09 09:00:00|14329.2|14328.2|14339.1|14338.1|14339.9|14338.9|14329.1|14328.1|329
1691571900000|2023-08-09 09:05:00|14339|14338|14336.5|14335.5|14341.9|14340.9|14335.1|14334.1|251
1691572200000|2023-08-09 09:10:00|14336.6|14335.6|14337.5|14336.5|14339.9|14338.9|14335.4|14334.4|298
1691572500000|2023-08-09 09:15:00|14337.6|14336.6|14335.4|14334.4|14338.4|14337.4|14333.6|14332.6|292
1691572800000|2023-08-09 09:20:00|14335.5|14334.5|14334.8|14333.8|14337.8|14336.8|14331.9|14330.9|332
1691573100000|2023-08-09 09:25:00|14334.9|14333.9|14335.8|14334.8|14337.2|14336.2|14333.6|14332.6|265
1691573400000|2023-08-09 09:30:00|14335.5|14334.9|14333.6|14332.6|14335.7|14335|14331.5|14330.5|284
1691573700000|2023-08-09 09:35:00|14333.5|14332.5|14335.5|14334.5|14337.1|14336.1|14333.5|14332.5|217
1691574000000|2023-08-09 09:40:00|14335.4|14334.4|14332.1|14331.1|14336.1|14335.1|14330.6|14329.6|205
1691574300000|2023-08-09 09:45:00|14332.2|14331.2|14332.5|14331.5|14333.5|14332.5|14330.5|14329.5|279
1691574600000|2023-08-09 09:50:00|14332.4|14331.4|14331.6|14330.6|14333.6|14332.6|14330.8|14329.8|275
1691574900000|2023-08-09 09:55:00|14331.8|14330.8|14329.2|14328.2|14331.9|14330.9|14329.2|14328.2|182
1691575200000|2023-08-09 10:00:00|14329.1|14328.1|14328.3|14327.3|14329.9|14328.9|14325.7|14324.7|268
1691575500000|2023-08-09 10:05:00|14328.2|14327.2|14325.8|14324.8|14330.5|14329.5|14324.5|14323.5|323
1691575800000|2023-08-09 10:10:00|14326.3|14325.3|14324.8|14323.8|14327.4|14326.4|14324.1|14323.1|231
1691576100000|2023-08-09 10:15:00|14325|14324|14327.8|14326.8|14328.4|14327.4|14324.7|14323.7|241
1691576400000|2023-08-09 10:20:00|14327.7|14326.7|14332.2|14331.2|14332.5|14331.5|14327.6|14326.6|326
1691576700000|2023-08-09 10:25:00|14332.4|14331.4|14330|14329|14332.4|14331.4|14329.6|14328.6|272
1691577000000|2023-08-09 10:30:00|14329.9|14328.9|14327.6|14326.6|14331.9|14330.9|14327.5|14326.5|259
1691577300000|2023-08-09 10:35:00|14327.5|14326.5|14328.7|14327.7|14330.3|14329.3|14327.4|14326.4|261
1691577600000|2023-08-09 10:40:00|14328.6|14327.6|14329.7|14328.7|14330.7|14329.7|14327.9|14326.9|294
1691577900000|2023-08-09 10:45:00|14329.8|14328.8|14331.8|14330.8|14331.8|14330.8|14328|14327|183
1691578200000|2023-08-09 10:50:00|14332.1|14331.1|14337.7|14336.7|14338.1|14337.1|14331.5|14330.5|253
1691578500000|2023-08-09 10:55:00|14337.6|14336.6|14337.9|14336.9|14338.4|14337.4|14334.5|14333.6|264
1691578800000|2023-08-09 11:00:00|14338|14337|14341.2|14340.2|14342.7|14341.7|14336.1|14335.1|276
1691579100000|2023-08-09 11:05:00|14341.5|14340.5|14339.8|14338.8|14343.6|14342.6|14339.3|14338.3|360
1691579400000|2023-08-09 11:10:00|14339.9|14338.9|14341.7|14340.7|14342.8|14342.1|14339.8|14338.8|257
1691579700000|2023-08-09 11:15:00|14341.6|14340.6|14338.4|14337.4|14341.8|14340.8|14337.6|14336.6|318
1691580000000|2023-08-09 11:20:00|14338.5|14337.5|14340.7|14339.7|14341.7|14340.7|14337.7|14336.7|320
1691580300000|2023-08-09 11:25:00|14340.8|14339.8|14338.4|14337.4|14340.8|14339.8|14338.4|14337.4|239
1691580600000|2023-08-09 11:30:00|14338.5|14337.5|14337.7|14336.7|14339.8|14338.8|14336.7|14335.7|284
1691580900000|2023-08-09 11:35:00|14337.8|14336.8|14341.7|14340.7|14342.4|14341.4|14337.2|14336.2|203
1691581200000|2023-08-09 11:40:00|14341.8|14340.8|14338.6|14337.6|14344.7|14343.7|14338.1|14337.1|224
1691581500000|2023-08-09 11:45:00|14338.5|14337.5|14337|14336|14339|14338|14335.4|14334.4|346
1691581800000|2023-08-09 11:50:00|14337.4|14336.4|14339.7|14338.7|14341|14340|14335.6|14334.6|332
1691582100000|2023-08-09 11:55:00|14339.6|14338.6|14344.3|14343.3|14345.9|14344.9|14339.2|14338.2|296
1691582400000|2023-08-09 12:00:00|14344.5|14343.5|14341.7|14340.7|14345.2|14344.2|14338.5|14337.5|460
1691582700000|2023-08-09 12:05:00|14341.9|14340.9|14344.8|14343.8|14345.2|14344.2|14338.7|14337.7|413
1691583000000|2023-08-09 12:10:00|14344.9|14343.9|14347|14346|14347|14346|14343.6|14342.6|349
1691583300000|2023-08-09 12:15:00|14346.9|14345.9|14350.9|14349.9|14351.1|14350.1|14346.8|14345.8|326
1691583600000|2023-08-09 12:20:00|14350.8|14349.8|14343.9|14342.9|14351.1|14350.1|14338|14337|776
1691583900000|2023-08-09 12:25:00|14343.5|14342.5|14350.8|14349.8|14351.1|14350.1|14342.5|14341.5|431
1691584200000|2023-08-09 12:30:00|14350.7|14349.7|14344.7|14343.7|14354|14353|14343.5|14342.5|750
1691584500000|2023-08-09 12:35:00|14344.5|14343.5|14341.8|14340.8|14346.8|14345.8|14340.6|14339.6|395
1691584800000|2023-08-09 12:40:00|14341.7|14340.7|14347.6|14346.6|14349.7|14348.7|14341.5|14340.5|548
1691585100000|2023-08-09 12:45:00|14347.5|14346.5|14341.5|14340.5|14348.7|14347.7|14336.3|14335.3|651
1691585400000|2023-08-09 12:50:00|14341.4|14340.4|14343.5|14342.5|14346.5|14345.5|14341.2|14340.2|480
1691585700000|2023-08-09 12:55:00|14343.7|14342.7|14340|14339|14346.7|14345.7|14339.3|14338.3|635
1691586000000|2023-08-09 13:00:00|14340.3|14339.3|14339.2|14338.2|14341|14340|14337.5|14336.5|406
1691586300000|2023-08-09 13:05:00|14339.3|14338.3|14337.5|14336.5|14340.7|14339.7|14335.5|14334.5|274
1691586600000|2023-08-09 13:10:00|14337.6|14336.6|14336.8|14335.8|14339.8|14338.8|14336.2|14335.2|271
1691586900000|2023-08-09 13:15:00|14336.7|14335.7|14338.9|14337.9|14339.3|14338.3|14336.5|14335.5|248
1691587200000|2023-08-09 13:20:00|14339.2|14338.2|14341.8|14340.8|14342.8|14341.8|14339.2|14338.2|293
1691587500000|2023-08-09 13:25:00|14341.7|14340.7|14333|14332|14341.8|14340.9|14331.2|14330.2|369
1691587800000|2023-08-09 13:30:00|14332.7|14331.7|14335.4|14334.4|14335.9|14334.9|14324.7|14323.7|742
1691588100000|2023-08-09 13:35:00|14334.9|14333.9|14328.7|14327.7|14335.5|14334.5|14328.6|14327.7|355
1691588400000|2023-08-09 13:40:00|14327.9|14326.9|14330.8|14329.8|14332.8|14331.8|14325.6|14324.6|417
1691588700000|2023-08-09 13:45:00|14330.9|14329.9|14336.3|14335.3|14337.7|14336.7|14330.3|14329.3|386
1691589000000|2023-08-09 13:50:00|14336.5|14335.5|14341|14340|14342|14341|14336.3|14335.3|424
1691589300000|2023-08-09 13:55:00|14341.5|14340.8|14340.6|14339.6|14342.4|14341.4|14339|14338|368
1691589600000|2023-08-09 14:00:00|14340.5|14339.5|14333.2|14332.2|14344.7|14343.7|14332|14330.4|800
1691589900000|2023-08-09 14:05:00|14332.9|14331.9|14335.7|14334.7|14336.7|14335.7|14331.1|14330.1|696
1691590200000|2023-08-09 14:10:00|14335.8|14334.8|14334.1|14333.1|14337.9|14336.9|14331.8|14330.8|626
1691590500000|2023-08-09 14:15:00|14333.9|14332.9|14341|14340|14342.4|14341.4|14331.7|14330.7|549
1691590800000|2023-08-09 14:20:00|14341.1|14340.1|14343.5|14342.5|14344.6|14343.6|14340.2|14339.2|609
1691591100000|2023-08-09 14:25:00|14343.8|14342.8|14348.7|14347.7|14352.1|14351.1|14341.5|14340.5|588
1691591400000|2023-08-09 14:30:00|14348.4|14347.4|14355.2|14354.2|14363.9|14362.4|14348|14347|850
1691591700000|2023-08-09 14:35:00|14355.3|14354.3|14355.8|14354.8|14359.9|14358.9|14353.6|14352.6|550
1691592000000|2023-08-09 14:40:00|14356.1|14355.1|14351.4|14350.4|14358|14357|14351.1|14350.1|501
1691592300000|2023-08-09 14:45:00|14351.3|14350.3|14360.4|14359.4|14362.7|14361.7|14351.2|14350.2|655
1691592600000|2023-08-09 14:50:00|14360.5|14359.5|14366.1|14365.1|14369.2|14368.2|14360.1|14359.1|768
1691592900000|2023-08-09 14:55:00|14366|14365|14371.8|14370.8|14373.5|14372.4|14365.5|14364.5|783
1691593200000|2023-08-09 15:00:00|14371.9|14370.9|14369.2|14368.2|14373.6|14372.6|14366.8|14365.8|795
1691593500000|2023-08-09 15:05:00|14369.4|14367.9|14367.6|14366.6|14370.8|14369.8|14365.3|14364.3|591
1691593800000|2023-08-09 15:10:00|14367.7|14366.7|14364.3|14363.3|14367.7|14366.7|14363.1|14362.1|373
1691594100000|2023-08-09 15:15:00|14364.4|14363.4|14361.3|14360.3|14366.9|14365.9|14359.8|14358.8|513
1691594400000|2023-08-09 15:20:00|14361.2|14360.2|14366.2|14365.2|14366.7|14365.7|14357.1|14356.1|433
1691594700000|2023-08-09 15:25:00|14366.1|14365.1|14357.1|14356.1|14366.6|14365.6|14356.7|14355.7|593
1691595000000|2023-08-09 15:30:00|14357.2|14356.2|14363.2|14362.2|14363.5|14362.5|14356.1|14355.1|445
1691595300000|2023-08-09 15:35:00|14363.3|14362.3|14354.6|14353.6|14363.3|14362.3|14354.6|14353.6|341
1691595600000|2023-08-09 15:40:00|14354.5|14353.5|14359.5|14358.5|14359.6|14358.6|14354|14353|382
1691595900000|2023-08-09 15:45:00|14359.6|14358.6|14358|14357|14360.6|14359.6|14356.2|14355.2|266
1691596200000|2023-08-09 15:50:00|14357.9|14356.9|14355.3|14354.3|14359.9|14358.9|14355.3|14354.3|321
1691596500000|2023-08-09 15:55:00|14355|14354|14359.2|14358.5|14359.7|14358.7|14354.1|14353.1|294
1691596800000|2023-08-09 16:00:00|14359|14358.3|14356.4|14355.4|14359.2|14358.4|14356|14355|316
1691597100000|2023-08-09 16:05:00|14356.2|14355.2|14350.7|14349.7|14356.3|14355.3|14350.4|14349.4|304
1691597400000|2023-08-09 16:10:00|14350.9|14349.9|14346|14345|14350.9|14349.9|14343.9|14342.9|330
1691597700000|2023-08-09 16:15:00|14345.8|14344.8|14344.6|14343.6|14347.7|14346.7|14344.6|14343.6|213
1691598000000|2023-08-09 16:20:00|14344.5|14343.5|14344.1|14343.1|14344.9|14343.9|14341.4|14340.4|225
1691598300000|2023-08-09 16:25:00|14344.3|14343.3|14349.9|14348.4|14351.7|14350.7|14344.3|14343.3|403
1691598600000|2023-08-09 16:30:00|14349.4|14348.3|14356.3|14355.3|14356.4|14355.4|14349.3|14348|346
1691598900000|2023-08-09 16:35:00|14356.4|14355.4|14356|14355|14356.4|14355.4|14354.1|14353.1|176
1691599200000|2023-08-09 16:40:00|14356.1|14355.1|14357.3|14356.3|14359|14358.1|14356|14355|222
1691599500000|2023-08-09 16:45:00|14357.1|14356.4|14359.2|14358.5|14359.5|14358.5|14354.9|14353.9|229
1691599800000|2023-08-09 16:50:00|14359.3|14358.3|14364.4|14363.4|14364.7|14363.7|14359.2|14358.2|168
1691600100000|2023-08-09 16:55:00|14364.5|14363.5|14364.4|14363.4|14365.7|14364.7|14363.7|14362.7|251
1691600400000|2023-08-09 17:00:00|14364.2|14363.5|14361.4|14360.4|14364.3|14363.6|14358.6|14357.6|369
1691600700000|2023-08-09 17:05:00|14361.3|14360.3|14356.1|14355.1|14362.3|14361.3|14355.1|14354.1|287
1691601000000|2023-08-09 17:10:00|14356.2|14355.2|14353.2|14352.2|14356.4|14355.4|14352.2|14351.2|273
1691601300000|2023-08-09 17:15:00|14353.1|14352.1|14354.7|14353.7|14356.4|14355.4|14351.6|14350.6|267
1691601600000|2023-08-09 17:20:00|14355.1|14354.1|14361.4|14360.4|14362.1|14361.1|14355.1|14354.1|273
1691601900000|2023-08-09 17:25:00|14361.3|14360.3|14362.6|14361.6|14363.8|14362.8|14361.2|14360.2|242
1691602200000|2023-08-09 17:30:00|14362.8|14361.8|14366.3|14365.3|14367.4|14366.4|14361.9|14360.9|239
1691602500000|2023-08-09 17:35:00|14366.9|14365.9|14366.1|14365.1|14368.1|14367.1|14363.9|14362.9|183
1691602800000|2023-08-09 17:40:00|14366|14365|14361.5|14360.5|14367.6|14366.6|14360.5|14359.5|218
1691603100000|2023-08-09 17:45:00|14361.6|14360.6|14361.9|14360.9|14365|14364|14360.8|14359.8|216
1691603400000|2023-08-09 17:50:00|14362|14361|14359.8|14358.8|14362.3|14361.3|14359.3|14358.3|124
1691603700000|2023-08-09 17:55:00|14359.6|14358.9|14362.7|14362|14363.4|14362.4|14359.6|14358.8|144
1691604000000|2023-08-09 18:00:00|14362.8|14362.1|14362.9|14361.9|14364.3|14363.3|14361.6|14360.8|197
1691604300000|2023-08-09 18:05:00|14362.8|14361.8|14364|14363|14364.2|14363.2|14362.7|14361.7|123
1691604600000|2023-08-09 18:10:00|14364.1|14363.1|14367.1|14366.1|14367.6|14366.6|14363.7|14362.7|171
1691604900000|2023-08-09 18:15:00|14367.4|14366.4|14369.9|14368.9|14370|14369|14367.1|14366.1|164
1691605200000|2023-08-09 18:20:00|14370|14369|14368.9|14367.9|14370.4|14369.4|14368.1|14367.1|178
1691605500000|2023-08-09 18:25:00|14368.6|14367.6|14369.2|14368.2|14369.5|14368.5|14367|14366|163
1691605800000|2023-08-09 18:30:00|14369.1|14368.1|14372.3|14371.6|14372.5|14371.6|14369|14368|217
1691606100000|2023-08-09 18:35:00|14373|14372|14372.6|14371.6|14375|14374|14371.4|14370.4|172
1691606400000|2023-08-09 18:40:00|14372.5|14371.5|14373.4|14372.4|14373.5|14372.5|14371|14370|155
1691606700000|2023-08-09 18:45:00|14373.5|14372.5|14373.6|14372.9|14374|14373|14372.6|14371.6|159
1691607000000|2023-08-09 18:50:00|14373.5|14372.8|14372.2|14371.5|14373.8|14372.9|14371.8|14371.1|150
1691607300000|2023-08-09 18:55:00|14371.5|14370.5|14369.3|14368.3|14373|14372|14368.7|14367.7|178
1691607600000|2023-08-09 19:00:00|14369.2|14368.2|14367.3|14366.3|14370.5|14369.5|14366.4|14365.4|210
1691607900000|2023-08-09 19:05:00|14367.2|14366.2|14366.1|14365.1|14367.6|14366.6|14366|14365|128
1691608200000|2023-08-09 19:10:00|14366.2|14365.2|14371.6|14370.6|14371.8|14370.8|14366.1|14365.1|153
1691608500000|2023-08-09 19:15:00|14371.5|14370.5|14372.6|14371.9|14375.5|14374.5|14371.3|14370.3|150
1691608800000|2023-08-09 19:20:00|14372.5|14371.8|14371.9|14370.9|14373|14372|14371.7|14370.7|145
1691609100000|2023-08-09 19:25:00|14371.8|14371.1|14370.2|14369.2|14371.8|14371.1|14369.3|14368.3|82
1691609400000|2023-08-09 19:30:00|14370.1|14369.1|14366|14365|14370.3|14369.3|14365.5|14364.5|137
1691609700000|2023-08-09 19:35:00|14365.9|14364.9|14367.4|14366.4|14368.4|14367.5|14365.9|14364.9|120
1691610000000|2023-08-09 19:40:00|14367.3|14366.3|14368.2|14367.2|14370|14369|14367.2|14366.2|180
1691610300000|2023-08-09 19:45:00|14368.3|14367.3|14366.2|14365.2|14371.4|14370.4|14366.1|14365.1|234
1691610600000|2023-08-09 19:50:00|14366.1|14365.1|14368.2|14367.2|14369.1|14368.1|14363.9|14362.7|312
1691610900000|2023-08-09 19:55:00|14368.3|14367.3|14371.4|14370.4|14372.1|14371.1|14368.1|14367.1|173
1691611200000|2023-08-09 20:00:00|14371.5|14370.5|14370.7|14369.7|14371.5|14370.5|14368.1|14367.1|168
1691611500000|2023-08-09 20:05:00|14370.6|14369.6|14369.7|14368.7|14371.8|14370.8|14369.3|14368.1|143
1691611800000|2023-08-09 20:10:00|14369.6|14368.6|14371.8|14370.8|14371.8|14370.8|14369.4|14368.5|95
1691612100000|2023-08-09 20:15:00|14371.7|14370.7|14371.5|14370.5|14371.8|14370.8|14370.8|14369.9|68
1691612400000|2023-08-09 20:20:00|14371.1|14370.1|14369.3|14368.3|14371.1|14370.1|14369.2|14368.2|60
1691612700000|2023-08-09 20:25:00|14369.2|14368.2|14370.4|14369.4|14371.3|14370.3|14369|14368.2|77
1691613000000|2023-08-09 20:30:00|14370.3|14369.3|14370.5|14369.5|14371.9|14370.2|14369.4|14368.1|76
1691613300000|2023-08-09 20:35:00|14370.6|14369.6|14369|14367.5|14371.4|14370.4|14368.1|14366.9|143
1691613600000|2023-08-09 20:40:00|14368.4|14367.4|14369.7|14368.2|14370.2|14368.8|14368.4|14367.2|103
1691613900000|2023-08-09 20:45:00|14370|14368.1|14370.7|14369.7|14371.4|14369.8|14370|14368.1|166
1691614200000|2023-08-09 20:50:00|14371.1|14369.1|14373.9|14371.2|14374.2|14371.3|14370.5|14368.8|168
1691614500000|2023-08-09 20:55:00|14374.6|14370.7|14377.1|14370.4|14378.3|14372.7|14374.1|14369.7|329
1691614800000|2023-08-09 21:00:00|14376.5|14369.8|14374.1|14367.4|14376.5|14369.8|14374.1|14367.4|22
1691615100000|2023-08-09 21:05:00|14374|14367.3|14373.4|14366.7|14374|14367.3|14373.4|14366.7|4
1691615400000|2023-08-09 21:10:00|14373.5|14366.8|14373.9|14367.2|14373.9|14367.2|14373.5|14366.8|3
1691615700000|2023-08-09 21:15:00|14374|14367.3|14374.1|14367.4|14374.2|14367.5|14373.4|14366.7|9
1691616000000|2023-08-09 21:20:00|14373.8|14367.1|14373.9|14367.2|14374|14367.3|14373.8|14367.1|3
1691616300000|2023-08-09 21:25:00|14373.6|14366.9|14373.6|14366.9|14373.6|14366.9|14373.4|14366.7|5
1691616900000|2023-08-09 21:35:00|14372.7|14368.1|14372.7|14368.1|14372.7|14368.1|14372.7|14368.1|1
1691617200000|2023-08-09 21:40:00|14372.6|14368|14372.3|14365.6|14372.9|14368.3|14372.1|14365.4|18
1691617500000|2023-08-09 21:45:00|14372.4|14365.7|14370.8|14365.6|14372.6|14366.3|14370.8|14365.6|22
1691617800000|2023-08-09 21:50:00|14370.9|14365.5|14370.6|14365.2|14370.9|14365.6|14370.4|14365.1|37
1691618100000|2023-08-09 21:55:00|14370.3|14364.9|14369.6|14366.3|14370.4|14366.3|14369.4|14364.9|16
1691618400000|2023-08-09 22:00:00|14369.9|14366.5|14369.4|14366.5|14370.9|14367.2|14368.7|14365.9|130
1691618700000|2023-08-09 22:05:00|14369.1|14366.9|14367.1|14364.9|14369.1|14367.3|14367|14364.9|75
1691619000000|2023-08-09 22:10:00|14367.2|14365|14365.4|14363.4|14367.6|14365.9|14365.2|14363.3|115
1691619300000|2023-08-09 22:15:00|14365.6|14363.8|14364.5|14362.7|14365.7|14364.1|14364.1|14362.4|80
1691619600000|2023-08-09 22:20:00|14364.6|14362.6|14366.2|14364.3|14367.8|14366|14364.4|14362.6|112
1691619900000|2023-08-09 22:25:00|14366.4|14364.4|14366.4|14364.6|14367.1|14365|14364.6|14362.6|161
1691620200000|2023-08-09 22:30:00|14365.8|14364|14366.8|14365|14370.7|14369.1|14364.8|14363.1|282
1691620500000|2023-08-09 22:35:00|14366.7|14364.9|14369.3|14368.3|14370.1|14368.9|14366.5|14364.7|184
1691620800000|2023-08-09 22:40:00|14369.2|14368.2|14368.8|14367.8|14369.8|14368.8|14366.2|14364.7|135
1691621100000|2023-08-09 22:45:00|14369|14368|14367|14366|14369.5|14368.2|14366.4|14364.8|161
1691621400000|2023-08-09 22:50:00|14367.1|14365.6|14367.2|14365.6|14367.6|14366.3|14366.3|14365|122
1691621700000|2023-08-09 22:55:00|14367.4|14365.9|14367.2|14366.2|14367.4|14366.3|14366.8|14365.8|40
1691622000000|2023-08-09 23:00:00|14367.4|14366.4|14366|14365|14369|14367.8|14365.7|14364.7|149
1691622300000|2023-08-09 23:05:00|14367|14366|14369.1|14368.1|14369.6|14368.6|14366.5|14365.5|107
1691622600000|2023-08-09 23:10:00|14369|14368|14367.1|14366.1|14369.7|14368.7|14366.5|14365.5|95
1691622900000|2023-08-09 23:15:00|14367.2|14366.2|14364.8|14363.8|14367.3|14366.3|14364.8|14363.8|49
1691623200000|2023-08-09 23:20:00|14364.7|14363.7|14365.1|14364.1|14366.3|14365.3|14364.1|14363.1|112
1691623500000|2023-08-09 23:25:00|14365|14364|14365.3|14364.3|14365.5|14364.5|14364|14363|43
1691623800000|2023-08-09 23:30:00|14366.3|14365.3|14366.8|14365.2|14366.8|14365.5|14366.2|14365.1|46
1691624100000|2023-08-09 23:35:00|14366.3|14365.1|14369|14368|14369.4|14368.4|14366.1|14364.9|50
1691624400000|2023-08-09 23:40:00|14368.9|14367.9|14373.6|14372.6|14373.7|14372.7|14368.4|14367.6|119
1691624700000|2023-08-09 23:45:00|14373.5|14372.5|14373.1|14372.1|14376.7|14375.6|14370.5|14369.5|268
1691625000000|2023-08-09 23:50:00|14373|14372|14371.6|14370.6|14373.8|14372.6|14371.1|14370|147
1691625300000|2023-08-09 23:55:00|14371.7|14370.7|14372.6|14371.6|14373.6|14372.6|14371.5|14370.5|192
1691625600000|2023-08-10 00:00:00|14372.7|14371.7|14378.7|14377.7|14379.2|14378.2|14369.3|14368.3|522
1691625900000|2023-08-10 00:05:00|14378.4|14377.4|14375.7|14374.7|14380.9|14379.9|14373.3|14372.3|306
1691626200000|2023-08-10 00:10:00|14375.6|14374.6|14378.6|14377.6|14379|14378|14375.4|14374.4|253
1691626500000|2023-08-10 00:15:00|14378.5|14377.5|14381.8|14380.8|14382.2|14381.2|14377.9|14376.9|225
1691626800000|2023-08-10 00:20:00|14381.9|14380.9|14381.8|14380.8|14384.2|14383.2|14381.2|14380.2|228
1691627100000|2023-08-10 00:25:00|14381.2|14380.2|14379.7|14378.7|14381.2|14380.2|14375.8|14374.8|223
1691627400000|2023-08-10 00:30:00|14380.6|14379.6|14379.8|14378.8|14383.5|14382.5|14378.2|14377.2|259
1691627700000|2023-08-10 00:35:00|14379.9|14378.9|14382.6|14381.6|14383.9|14382.9|14379.6|14378.6|194
1691628000000|2023-08-10 00:40:00|14382.4|14381.4|14381.6|14380.6|14384.6|14383.6|14378.8|14377.7|201
1691628300000|2023-08-10 00:45:00|14382|14381|14379.1|14378.1|14382|14381|14377.9|14376.9|212
1691628600000|2023-08-10 00:50:00|14379|14378|14382.4|14381.4|14382.9|14381.9|14373.6|14372.6|659
1691628900000|2023-08-10 00:55:00|14382.5|14381.5|14381.4|14380.4|14389.6|14388.6|14380.8|14379.8|583
1691629200000|2023-08-10 01:00:00|14381.6|14380.6|14375.9|14374.9|14383.6|14382.6|14375.9|14374.9|295
1691629500000|2023-08-10 01:05:00|14375.6|14374.6|14380.1|14379.1|14381|14379.7|14374.1|14373.1|301
1691629800000|2023-08-10 01:10:00|14380.2|14379.2|14381.7|14380.7|14385|14383.7|14375.7|14374.2|393
1691630100000|2023-08-10 01:15:00|14381.8|14380.8|14380.7|14379.7|14381.9|14380.9|14379.1|14378.1|258
1691630400000|2023-08-10 01:20:00|14380.6|14379.6|14380.3|14379.3|14381.7|14380.7|14379.6|14378.6|234
1691630700000|2023-08-10 01:25:00|14380.4|14379.4|14381.9|14380.9|14382|14381|14380|14379|192
1691631000000|2023-08-10 01:30:00|14382.2|14381.2|14377.9|14376.9|14384.9|14383.9|14377.7|14376.6|277
1691631300000|2023-08-10 01:35:00|14377.8|14376.8|14380.5|14379.5|14380.8|14379.8|14376.7|14375.6|203
1691631600000|2023-08-10 01:40:00|14380.6|14379.6|14381.9|14380.9|14383.2|14382.2|14380.1|14379.1|201
1691631900000|2023-08-10 01:45:00|14381.8|14380.8|14384.1|14383.1|14384.8|14383.8|14377.5|14376.5|300
1691632200000|2023-08-10 01:50:00|14384.4|14383.4|14384.6|14383.6|14385.2|14384.2|14381.3|14380.1|276
1691632500000|2023-08-10 01:55:00|14384.7|14383.7|14378.2|14377.2|14384.8|14383.8|14377.9|14376.9|247
1691632800000|2023-08-10 02:00:00|14377.6|14376.6|14379.6|14378.6|14381.2|14380.2|14377.4|14376.4|208
1691633100000|2023-08-10 02:05:00|14379.5|14378.5|14379.4|14378.4|14382.7|14381.7|14378.6|14377.6|193
1691633400000|2023-08-10 02:10:00|14379.5|14378.5|14379.4|14378.4|14383|14382|14378.7|14377.7|246
1691633700000|2023-08-10 02:15:00|14379.5|14378.5|14378.1|14377.1|14380.1|14379.1|14377.6|14376.6|208
1691634000000|2023-08-10 02:20:00|14378.2|14377.2|14379.9|14378.9|14379.9|14378.9|14376.3|14375.3|144
1691634300000|2023-08-10 02:25:00|14380|14379|14376.1|14375.1|14381|14380|14375.5|14374.5|178
1691634600000|2023-08-10 02:30:00|14376.2|14375.2|14381.9|14380.9|14382.1|14381.1|14376.2|14375.2|225
1691634900000|2023-08-10 02:35:00|14381.8|14380.8|14382.6|14381.6|14382.9|14381.9|14380.4|14379.4|169
1691635200000|2023-08-10 02:40:00|14383|14382|14385.2|14384.5|14385.3|14384.6|14381.8|14380.8|205
1691635500000|2023-08-10 02:45:00|14385.4|14384.7|14386.6|14385.9|14387.5|14386.6|14383.8|14382.9|220
1691635800000|2023-08-10 02:50:00|14386.5|14385.8|14387.6|14386.9|14389.6|14388.6|14386.3|14385.3|231
1691636100000|2023-08-10 02:55:00|14387.5|14386.8|14385.5|14384.8|14387.6|14386.9|14383.3|14382.4|169
1691636400000|2023-08-10 03:00:00|14385.6|14384.9|14387.9|14387.2|14388.9|14387.9|14385.5|14384.5|231
1691636700000|2023-08-10 03:05:00|14388.2|14387.5|14387.2|14386.2|14388.2|14387.5|14384.5|14383.5|163
1691637000000|2023-08-10 03:10:00|14387.1|14386.1|14387.4|14386.4|14388.5|14387.8|14386.2|14385.2|192
1691637300000|2023-08-10 03:15:00|14387.5|14386.5|14386.5|14385.8|14388.8|14387.8|14385.9|14384.9|135
1691637600000|2023-08-10 03:20:00|14386.6|14385.9|14387|14386|14387.2|14386.3|14386|14385.1|116
1691637900000|2023-08-10 03:25:00|14386.7|14385.7|14388|14387|14388.3|14387.3|14385.6|14384.6|173
1691638200000|2023-08-10 03:30:00|14387.3|14386.3|14386.7|14385.7|14387.5|14386.5|14384.2|14383.2|194
1691638500000|2023-08-10 03:35:00|14386.8|14385.8|14387.4|14386.4|14387.6|14386.6|14385.9|14384.9|206
1691638800000|2023-08-10 03:40:00|14387.1|14386.1|14386.3|14385.3|14387.1|14386.1|14385.5|14384.5|104
1691639100000|2023-08-10 03:45:00|14386.2|14385.2|14387.2|14386.2|14388.9|14387.9|14386.2|14385.2|158
1691639400000|2023-08-10 03:50:00|14387.7|14386.7|14387.3|14386.3|14387.9|14387.2|14385.3|14384.3|148
1691639700000|2023-08-10 03:55:00|14387.2|14386.2|14388.5|14387.5|14388.7|14387.9|14387.1|14386.2|113
1691640000000|2023-08-10 04:00:00|14388.6|14387.6|14394.6|14393.6|14395.9|14395|14387.8|14387.1|263
1691640300000|2023-08-10 04:05:00|14394.7|14393.7|14397.9|14396.9|14399.1|14398.1|14393.3|14392.3|251
1691640600000|2023-08-10 04:10:00|14398|14397|14398.1|14397.1|14399.9|14398.9|14397.9|14396.9|235
1691640900000|2023-08-10 04:15:00|14398.2|14397.2|14399.2|14398.2|14400.1|14399.1|14395.3|14394.3|185
1691641200000|2023-08-10 04:20:00|14399.1|14398.1|14397|14396|14400|14399.1|14396.1|14395.1|158
1691641500000|2023-08-10 04:25:00|14397.1|14396.1|14393.9|14392.9|14397.3|14396.3|14391.2|14390.2|213
1691641800000|2023-08-10 04:30:00|14394.2|14393.2|14396.1|14395.1|14399|14398|14394.1|14393.1|237
1691642100000|2023-08-10 04:35:00|14396.3|14395.3|14395.5|14394.5|14396.9|14395.9|14395.3|14394.3|174
1691642400000|2023-08-10 04:40:00|14395.7|14394.7|14398.4|14397.4|14399.6|14398.6|14395.1|14394.1|161
1691642700000|2023-08-10 04:45:00|14398.5|14397.5|14404.3|14403.3|14405.1|14404.1|14398.5|14397.5|249
1691643000000|2023-08-10 04:50:00|14404.2|14403.2|14408.5|14407.5|14409.1|14408.1|14401.5|14400.5|315
1691643300000|2023-08-10 04:55:00|14408.6|14407.6|14404.2|14403.2|14409.1|14408.1|14403.2|14402.2|292
1691643600000|2023-08-10 05:00:00|14404|14403|14405.6|14404.6|14407|14406|14403.1|14402.1|279
1691643900000|2023-08-10 05:05:00|14405.7|14404.7|14406.5|14405.5|14408.6|14407.6|14404.3|14403.3|261
1691644200000|2023-08-10 05:10:00|14406.4|14405.4|14404.4|14403.4|14406.6|14405.6|14403|14402|162
1691644500000|2023-08-10 05:15:00|14403.3|14402.3|14398.3|14397.3|14404.3|14403.3|14398.3|14397.3|160
1691644800000|2023-08-10 05:20:00|14398.5|14397.5|14397.2|14396.2|14399.7|14398.7|14397|14396.2|142
1691645100000|2023-08-10 05:25:00|14397.3|14396.3|14397.4|14396.4|14398.5|14397.5|14393.5|14392.5|223
1691645400000|2023-08-10 05:30:00|14397.5|14396.5|14397.1|14396.1|14400.6|14399.6|14395.7|14394.7|207
1691645700000|2023-08-10 05:35:00|14397.2|14396.2|14399.2|14398.2|14399.5|14398.5|14396.5|14395.5|173
1691646000000|2023-08-10 05:40:00|14399.1|14398.1|14403|14402|14406.3|14405.3|14398.8|14397.8|230
1691646300000|2023-08-10 05:45:00|14403.1|14402.1|14399.8|14398.8|14403.3|14402.3|14398.8|14397.8|211
1691646600000|2023-08-10 05:50:00|14399.7|14398.7|14402.4|14401.4|14402.7|14401.7|14397.9|14396.9|192
1691646900000|2023-08-10 05:55:00|14402.3|14401.3|14399.8|14398.8|14402.8|14401.8|14399.1|14398.1|201
1691647200000|2023-08-10 06:00:00|14399.7|14398.7|14402.3|14401.3|14405.2|14404.5|14398.9|14397.9|413
1691647500000|2023-08-10 06:05:00|14402.5|14401.5|14407.1|14406.1|14411.2|14410.2|14401.6|14400.6|415
1691647800000|2023-08-10 06:10:00|14407|14406|14406.3|14405.3|14409.4|14408.4|14405.8|14404.8|273
1691648100000|2023-08-10 06:15:00|14406.1|14405.1|14398.1|14397.1|14408.1|14407.1|14398.1|14397.1|330
1691648400000|2023-08-10 06:20:00|14398.2|14397.2|14400.7|14399.7|14405.7|14405|14397.9|14396.9|382
1691648700000|2023-08-10 06:25:00|14400.5|14399.5|14399.5|14398.5|14401.1|14400.1|14396.3|14395.3|254
1691649000000|2023-08-10 06:30:00|14399.8|14398.8|14401.9|14400.9|14403.9|14402.9|14399.7|14398.7|303
1691649300000|2023-08-10 06:35:00|14402|14401|14398.9|14397.9|14403.7|14402.7|14398.8|14397.8|193
1691649600000|2023-08-10 06:40:00|14398.6|14397.6|14395.6|14394.6|14401.6|14400.6|14394|14393|296
1691649900000|2023-08-10 06:45:00|14395.7|14394.7|14392.8|14391.8|14395.9|14394.9|14390.2|14389.2|331
1691650200000|2023-08-10 06:50:00|14393.3|14392.6|14394.2|14393.2|14396.8|14395.8|14391.8|14390.8|218
1691650500000|2023-08-10 06:55:00|14394.3|14393.3|14395.6|14394.6|14396.8|14395.8|14393.7|14392.7|273
1691650800000|2023-08-10 07:00:00|14395.7|14394.7|14385.4|14384.4|14395.8|14394.8|14382|14381|618
1691651100000|2023-08-10 07:05:00|14385.5|14384.5|14387.2|14386.2|14390.8|14390|14385.2|14384.2|412
1691651400000|2023-08-10 07:10:00|14387.3|14386.3|14386.3|14385.3|14388.9|14388.2|14385.1|14384.1|316
1691651700000|2023-08-10 07:15:00|14386.4|14385.4|14386.5|14385.5|14388.4|14387.4|14383.5|14382.5|490
1691652000000|2023-08-10 07:20:00|14386.4|14385.4|14384.8|14383.8|14386.6|14385.6|14382.4|14381.4|394
1691652300000|2023-08-10 07:25:00|14384.7|14383.7|14388.1|14387.1|14388.6|14387.6|14383.3|14382.3|329
1691652600000|2023-08-10 07:30:00|14388|14387|14393.9|14393.2|14395|14394|14388|14387|328
1691652900000|2023-08-10 07:35:00|14394|14393.3|14390.6|14389.6|14394.2|14393.5|14389.9|14388.9|387
1691653200000|2023-08-10 07:40:00|14390.5|14389.5|14386.5|14385.5|14390.6|14389.6|14385.5|14384.5|392
1691653500000|2023-08-10 07:45:00|14386.4|14385.4|14386|14385|14389.6|14388.6|14382.1|14381.1|421
1691653800000|2023-08-10 07:50:00|14386.2|14385.2|14382.8|14381.8|14390|14389|14382.6|14381.6|472
1691654100000|2023-08-10 07:55:00|14382.7|14381.7|14381.6|14380.6|14383.8|14382.8|14380.2|14379.2|414
1691654400000|2023-08-10 08:00:00|14381.8|14380.3|14383|14382|14383|14382|14376.9|14375.9|537
1691654700000|2023-08-10 08:05:00|14382.9|14381.9|14381.4|14380.4|14386|14385|14381.4|14380.4|277
1691655000000|2023-08-10 08:10:00|14381.5|14380.5|14382.7|14381.7|14383.5|14382.5|14378.4|14377.4|353
1691655300000|2023-08-10 08:15:00|14382.6|14381.6|14380.9|14379.9|14383.8|14382.8|14377.1|14376.4|446
1691655600000|2023-08-10 08:20:00|14380.8|14379.8|14380.1|14379.1|14382.5|14381.5|14376.3|14375.3|471
1691655900000|2023-08-10 08:25:00|14380.3|14379.3|14383.4|14382.7|14384.6|14383.6|14378.4|14377.4|381
1691656200000|2023-08-10 08:30:00|14384.7|14384|14382.9|14382.2|14384.8|14384|14380.1|14379.4|348
1691656500000|2023-08-10 08:35:00|14382.8|14382.1|14379.3|14378.3|14382.9|14382.2|14379.1|14378.1|311
1691656800000|2023-08-10 08:40:00|14379.4|14378.4|14374.1|14373.4|14380.1|14379.1|14372|14371.2|407
1691657100000|2023-08-10 08:45:00|14374.2|14373.5|14376.6|14375.6|14380.3|14379.3|14374.2|14373.5|305
1691657400000|2023-08-10 08:50:00|14376.7|14375.7|14377.7|14376.7|14378.9|14377.9|14375.5|14374.5|206
1691657700000|2023-08-10 08:55:00|14377.8|14376.8|14381.5|14380.5|14382.5|14381.5|14377.1|14376.1|282
1691658000000|2023-08-10 09:00:00|14381.4|14380.4|14382.7|14381.7|14382.7|14381.7|14378.8|14377.8|285
1691658300000|2023-08-10 09:05:00|14382.8|14381.8|14382.9|14381.9|14383.9|14382.9|14379.7|14378.9|247
1691658600000|2023-08-10 09:10:00|14382.7|14382|14381.8|14380.8|14385.5|14384.5|14380.7|14379.7|233
1691658900000|2023-08-10 09:15:00|14381.9|14380.9|14379.7|14378.7|14383.5|14382.5|14378.9|14377.9|266
1691659200000|2023-08-10 09:20:00|14379.6|14378.6|14379.6|14378.6|14381.6|14380.6|14377.2|14376.2|283
1691659500000|2023-08-10 09:25:00|14379.7|14378.7|14381.2|14380.2|14382.2|14381.2|14379.6|14378.6|198
1691659800000|2023-08-10 09:30:00|14381.1|14380.1|14387.1|14386.1|14387.2|14386.2|14381|14380|202
1691660100000|2023-08-10 09:35:00|14387|14386|14384.8|14384.1|14387.1|14386.1|14382|14381.3|333
1691660400000|2023-08-10 09:40:00|14384.9|14384.2|14385.9|14384.9|14387|14386.3|14384.2|14383.5|113
1691660700000|2023-08-10 09:45:00|14386|14385|14386.3|14385.3|14389.9|14389.2|14385.9|14384.9|171
1691661000000|2023-08-10 09:50:00|14386.2|14385.2|14387.9|14386.9|14389|14388.3|14385.9|14385.2|208
1691661300000|2023-08-10 09:55:00|14388|14387|14386.5|14385.8|14388.1|14387.1|14384.8|14383.8|247
1691661600000|2023-08-10 10:00:00|14386.6|14385.9|14385|14384|14387.1|14386.3|14384.8|14383.9|294
1691661900000|2023-08-10 10:05:00|14384.9|14383.9|14385.1|14384.1|14385.2|14384.4|14382.7|14381.7|214
1691662200000|2023-08-10 10:10:00|14385|14384|14387|14386.3|14387.1|14386.4|14383.8|14382.8|160
1691662500000|2023-08-10 10:15:00|14387.1|14386.4|14386.5|14385.8|14389.1|14388.1|14386|14385.3|207
1691662800000|2023-08-10 10:20:00|14386.6|14385.9|14386.5|14385.5|14388.7|14387.7|14385.4|14384.5|275
1691663100000|2023-08-10 10:25:00|14386.2|14385.2|14381.1|14380.1|14386.7|14385.7|14379.4|14378.4|241
1691663400000|2023-08-10 10:30:00|14381|14380|14380|14379|14381|14380|14376.9|14375.9|260
1691663700000|2023-08-10 10:35:00|14380.1|14379.1|14381|14380|14383.7|14382.7|14378.6|14377.6|269
1691664000000|2023-08-10 10:40:00|14380.9|14379.9|14380.8|14380.1|14381.9|14380.9|14377.7|14376.7|197
1691664300000|2023-08-10 10:45:00|14380.7|14380|14378.3|14377.3|14380.9|14380.2|14378.2|14377.2|180
1691664600000|2023-08-10 10:50:00|14378.4|14377.4|14377.9|14376.9|14379.9|14379.2|14376.9|14375.9|189
1691664900000|2023-08-10 10:55:00|14378|14377|14382.8|14382.1|14383.1|14382.4|14378|14377|104
1691665200000|2023-08-10 11:00:00|14382.9|14382.2|14381.9|14380.9|14384.9|14384.2|14381.9|14380.9|176
1691665500000|2023-08-10 11:05:00|14382|14381|14375.7|14375|14382|14381|14373.5|14372.5|308
1691665800000|2023-08-10 11:10:00|14376.1|14375.4|14378.8|14377.8|14379.1|14378.1|14375.6|14374.6|303
1691666100000|2023-08-10 11:15:00|14378.9|14377.9|14377.7|14376.7|14379|14378.1|14375.9|14374.9|259
1691666400000|2023-08-10 11:20:00|14377.8|14376.8|14380.8|14379.8|14381.2|14380.5|14377.6|14376.7|168
1691666700000|2023-08-10 11:25:00|14380.7|14379.7|14381.9|14380.9|14382.8|14381.8|14378.8|14377.8|157
1691667000000|2023-08-10 11:30:00|14381.8|14380.8|14381.2|14380.2|14383.2|14382.2|14379.2|14378.2|189
1691667300000|2023-08-10 11:35:00|14381.1|14380.1|14381.7|14380.7|14383.2|14382.2|14380.6|14379.6|215
1691667600000|2023-08-10 11:40:00|14381.6|14380.6|14379.6|14378.6|14385.3|14384.3|14378.5|14377.5|278
1691667900000|2023-08-10 11:45:00|14379.7|14378.7|14380.4|14379.4|14381|14380|14379.1|14378.1|226
1691668200000|2023-08-10 11:50:00|14380.2|14379.2|14379.1|14378.1|14380.2|14379.2|14376.5|14375.5|308
1691668500000|2023-08-10 11:55:00|14379|14378|14379.1|14378.1|14381.4|14380.5|14378.6|14377.6|266
1691668800000|2023-08-10 12:00:00|14379|14378|14376.2|14375.2|14379.2|14378.2|14374|14373|392
1691669100000|2023-08-10 12:05:00|14376.3|14375.3|14378|14377|14379.7|14379|14375.2|14374.2|352
1691669400000|2023-08-10 12:10:00|14377.9|14376.9|14373.8|14372.8|14378.1|14377.1|14373.4|14372.4|360
1691669700000|2023-08-10 12:15:00|14374|14373|14375.2|14374.2|14376.5|14375.5|14369.7|14368.7|465
1691670000000|2023-08-10 12:20:00|14375.3|14374.3|14373.6|14372.6|14375.9|14374.9|14369|14368|527
1691670300000|2023-08-10 12:25:00|14373.7|14372.7|14366.1|14360.1|14377|14374.8|14366.1|14360.1|1047
1691670600000|2023-08-10 12:30:00|14363.5|14357.5|14364.7|14363|14366.4|14364.8|14330.9|14325.8|2548
1691670900000|2023-08-10 12:35:00|14364.8|14363.2|14378.1|14377.1|14378.9|14377.9|14355.9|14354.9|2165
1691671200000|2023-08-10 12:40:00|14378|14377|14393.4|14392.4|14404|14402.3|14376.3|14375.3|2260
1691671500000|2023-08-10 12:45:00|14393.5|14392.5|14384.8|14384.1|14400|14399|14380.4|14379.4|1524
1691671800000|2023-08-10 12:50:00|14384.9|14384.2|14374|14373|14387.1|14386.4|14371.9|14370.9|1287
1691672100000|2023-08-10 12:55:00|14373.9|14372.9|14382.7|14381.7|14386.4|14385.4|14372|14371|1105
1691672400000|2023-08-10 13:00:00|14382.9|14381.9|14390.1|14389.1|14390.8|14390.1|14376.8|14375.7|1363
1691672700000|2023-08-10 13:05:00|14390|14389|14402.4|14400.9|14405.9|14404.9|14386.7|14386|1188
1691673000000|2023-08-10 13:10:00|14402.9|14401.4|14408.3|14407.3|14418.7|14417.9|14402.4|14401.4|1450
1691673300000|2023-08-10 13:15:00|14408.2|14407.2|14402.1|14401.4|14411.5|14410.5|14399.3|14398.3|862
1691673600000|2023-08-10 13:20:00|14402.2|14401.5|14415.4|14414.4|14420.2|14419.5|14400.1|14399.1|835
1691673900000|2023-08-10 13:25:00|14415.6|14414.6|14419.6|14418.6|14429.7|14428.1|14413.4|14412.4|1154
1691674200000|2023-08-10 13:30:00|14419.8|14418.8|14422.8|14421.8|14428.4|14427.4|14417.5|14416.5|1410
1691674500000|2023-08-10 13:35:00|14422.7|14421.7|14417.8|14416.8|14422.8|14421.8|14413.4|14412.4|1010
1691674800000|2023-08-10 13:40:00|14417.9|14416.9|14425.3|14424.3|14425.8|14424.8|14414.5|14413.5|863
1691675100000|2023-08-10 13:45:00|14425.4|14424.4|14419.3|14418.3|14429.6|14428.6|14410.6|14409.6|1045
1691675400000|2023-08-10 13:50:00|14419.4|14418.4|14416.4|14415.4|14422.6|14421.7|14414.9|14413.9|742
1691675700000|2023-08-10 13:55:00|14416.3|14415.3|14414.6|14413.9|14419.2|14418.3|14414|14413|628
1691676000000|2023-08-10 14:00:00|14414.5|14413.8|14410|14409|14419.2|14418.3|14407|14406|929
1691676300000|2023-08-10 14:05:00|14409.7|14408.7|14419.6|14418.6|14422.7|14421.7|14408.5|14407.5|848
1691676600000|2023-08-10 14:10:00|14420|14419|14425.5|14424.5|14427.9|14426.9|14419.4|14418.4|778
1691676900000|2023-08-10 14:15:00|14426.1|14425.1|14430.1|14429.1|14430.3|14429.3|14418.9|14417.9|722
1691677200000|2023-08-10 14:20:00|14430|14429|14424.6|14423.6|14430.9|14429.9|14419.8|14418.8|789
1691677500000|2023-08-10 14:25:00|14424.8|14423.8|14425.4|14424.4|14427.1|14426.1|14422.1|14421.1|584
1691677800000|2023-08-10 14:30:00|14425.5|14424.5|14426.9|14425.9|14434.1|14432.6|14423.2|14422.1|808
1691678100000|2023-08-10 14:35:00|14426.8|14425.8|14421.6|14420.6|14427.8|14426.8|14419.8|14418.8|671
1691678400000|2023-08-10 14:40:00|14421.7|14420.7|14424.5|14423.5|14425.3|14424.3|14415.6|14414.6|660
1691678700000|2023-08-10 14:45:00|14424.6|14423.6|14438.3|14437.3|14439.6|14438.6|14424.3|14423.3|796
1691679000000|2023-08-10 14:50:00|14438.2|14437.2|14439.5|14438.5|14443.5|14442.5|14436|14434.9|803
1691679300000|2023-08-10 14:55:00|14439.6|14438.9|14438.5|14437.8|14440.9|14439.9|14433.2|14432.2|822
1691679600000|2023-08-10 15:00:00|14438.6|14437.9|14443.4|14442.7|14443.5|14442.8|14437.3|14436.6|607
1691679900000|2023-08-10 15:05:00|14443.8|14443.1|14443.4|14442.7|14445.3|14444.3|14441.3|14440.3|540
1691680200000|2023-08-10 15:10:00|14443.5|14442.8|14445.1|14444.4|14447.5|14446.5|14443.5|14442.6|463
1691680500000|2023-08-10 15:15:00|14445|14444.3|14447|14446|14448.1|14447.1|14443.8|14443.1|385
1691680800000|2023-08-10 15:20:00|14446.9|14445.9|14446|14445|14449.5|14448.7|14445.9|14444.9|368
1691681100000|2023-08-10 15:25:00|14445.5|14444.5|14441.4|14440.4|14447|14446|14440.2|14439.2|363
1691681400000|2023-08-10 15:30:00|14441.1|14440.5|14439.5|14438.5|14443.1|14442.1|14439.1|14438.1|355
1691681700000|2023-08-10 15:35:00|14439.6|14438.6|14444.4|14443.7|14444.5|14443.8|14438|14437|280
1691682000000|2023-08-10 15:40:00|14444.5|14443.8|14441.7|14440.7|14444.7|14444|14439.1|14438.1|291
1691682300000|2023-08-10 15:45:00|14441.6|14440.6|14440.2|14439.5|14444.4|14443.4|14437.8|14437.1|425
1691682600000|2023-08-10 15:50:00|14440.1|14439.4|14442.4|14441.4|14443.4|14442.4|14436.9|14435.9|387
1691682900000|2023-08-10 15:55:00|14442.3|14441.3|14441.1|14440.4|14442.6|14441.7|14439|14438.3|275
1691683200000|2023-08-10 16:00:00|14441|14440.3|14442.7|14441.7|14443.4|14442.4|14439.3|14438.3|366
1691683500000|2023-08-10 16:05:00|14442.8|14441.8|14444.5|14443.5|14446.2|14445.2|14442.6|14441.6|311
1691683800000|2023-08-10 16:10:00|14444.6|14443.6|14445.8|14445.1|14446.1|14445.4|14442.6|14441.6|252
1691684100000|2023-08-10 16:15:00|14446|14445.3|14447.5|14446.5|14448.6|14447.6|14445.2|14444.2|297
1691684400000|2023-08-10 16:20:00|14447.4|14446.4|14447.2|14446.5|14448.3|14447.6|14447.1|14446.3|191
1691684700000|2023-08-10 16:25:00|14447.1|14446.4|14446|14445|14447.6|14446.9|14444.2|14443.4|288
1691685000000|2023-08-10 16:30:00|14446.1|14445.1|14445.4|14444.7|14446.4|14445.4|14444.8|14444|213
1691685300000|2023-08-10 16:35:00|14445.1|14444.4|14440.5|14439.5|14445.3|14444.4|14440.3|14439.3|268
1691685600000|2023-08-10 16:40:00|14440.8|14440.1|14444.4|14443.7|14445.2|14444.5|14440.7|14439.9|223
1691685900000|2023-08-10 16:45:00|14444.3|14443.6|14443.1|14442.1|14444.7|14443.7|14443|14442|152
1691686200000|2023-08-10 16:50:00|14443|14442|14445|14444.3|14446.5|14445.8|14443|14442|184
1691686500000|2023-08-10 16:55:00|14444.9|14444.2|14445.6|14444.6|14446.3|14445.6|14444|14443.2|214
1691686800000|2023-08-10 17:00:00|14445.4|14444.7|14446.3|14445.3|14447.4|14446.4|14443.2|14442.4|516
1691687100000|2023-08-10 17:05:00|14446.4|14445.4|14448.4|14447.7|14448.8|14448.1|14446.2|14445.2|300
1691687400000|2023-08-10 17:10:00|14448.8|14448.1|14447.8|14447.1|14448.9|14448.2|14446.3|14445.5|271
1691687700000|2023-08-10 17:15:00|14447.9|14447.2|14448.8|14447.8|14450.1|14449.1|14447.4|14446.4|295
1691688000000|2023-08-10 17:20:00|14448.7|14447.7|14449|14448.3|14451|14450.1|14448.2|14447.2|476
1691688300000|2023-08-10 17:25:00|14449.1|14448.4|14459.7|14458.7|14460.7|14459.7|14449.1|14448.4|520
1691688600000|2023-08-10 17:30:00|14459.8|14458.8|14464.2|14463.2|14464.4|14463.4|14459.2|14458.2|464
1691688900000|2023-08-10 17:35:00|14464.3|14463.3|14467.4|14466.4|14468.3|14467.3|14463.6|14462.6|479
1691689200000|2023-08-10 17:40:00|14467.5|14466.5|14464.3|14463.3|14470.3|14469.3|14461.9|14460.9|510
1691689500000|2023-08-10 17:45:00|14464.4|14463.4|14461.2|14460.2|14464.9|14463.9|14456.5|14455.4|471
1691689800000|2023-08-10 17:50:00|14461.1|14460.1|14460.2|14459.2|14464.5|14463.5|14459.8|14458.8|415
1691690100000|2023-08-10 17:55:00|14460.3|14459.3|14466.3|14465.3|14466.5|14465.5|14459.3|14458.3|476
1691690400000|2023-08-10 18:00:00|14466.1|14465.4|14466.2|14465.5|14470.1|14469.1|14465|14464|334
1691690700000|2023-08-10 18:05:00|14466.3|14465.6|14466.8|14465.8|14467.5|14466.5|14462.4|14461.7|449
1691691000000|2023-08-10 18:10:00|14466.6|14465.6|14469|14468|14471.4|14470.4|14466.4|14465.4|394
1691691300000|2023-08-10 18:15:00|14468.9|14467.9|14466.3|14465.3|14471.5|14470.5|14465.9|14464.9|328
1691691600000|2023-08-10 18:20:00|14466.2|14465.2|14464.2|14463.2|14466.3|14465.3|14462.1|14461.1|350
1691691900000|2023-08-10 18:25:00|14464.1|14463.1|14466.2|14465.5|14466.3|14465.6|14463.5|14462.5|333
1691692200000|2023-08-10 18:30:00|14466.5|14465.8|14467.3|14466.3|14468.3|14467.6|14465.5|14464.8|289
1691692500000|2023-08-10 18:35:00|14467.4|14466.4|14467.6|14466.6|14468.7|14467.7|14467.3|14466.3|172
1691692800000|2023-08-10 18:40:00|14467.7|14466.7|14469.6|14468.6|14469.6|14468.6|14466.3|14465.3|286
1691693100000|2023-08-10 18:45:00|14469.7|14468.7|14468.6|14467.9|14470.6|14469.6|14468.4|14467.4|213
1691693400000|2023-08-10 18:50:00|14468.5|14467.8|14470.4|14469.4|14470.6|14469.9|14466.3|14465.3|195
1691693700000|2023-08-10 18:55:00|14470.3|14469.3|14472.8|14471.8|14473.9|14472.9|14470.2|14469.2|241
1691694000000|2023-08-10 19:00:00|14472.9|14471.9|14473.8|14472.8|14474.8|14473.8|14471.4|14470.4|230
1691694300000|2023-08-10 19:05:00|14473.7|14472.7|14473|14472.3|14473.7|14472.7|14471.5|14470.5|175
1691694600000|2023-08-10 19:10:00|14472.9|14471.9|14472.5|14471.5|14473.6|14472.6|14471.3|14470.3|207
1691694900000|2023-08-10 19:15:00|14472.4|14471.4|14471.2|14470.2|14472.8|14471.8|14468.4|14467.4|213
1691695200000|2023-08-10 19:20:00|14471.3|14470.3|14473.3|14472.3|14473.3|14472.3|14471.3|14470.3|270
1691695500000|2023-08-10 19:25:00|14473.2|14472.2|14475|14474|14476.3|14475.3|14473.2|14472.2|239
1691695800000|2023-08-10 19:30:00|14474.9|14473.9|14476|14475|14476|14475|14473.7|14472.7|253
1691696100000|2023-08-10 19:35:00|14475.9|14474.9|14478.7|14477.7|14479.3|14478.3|14475.5|14474.5|241
1691696400000|2023-08-10 19:40:00|14478.4|14477.4|14477|14476|14478.5|14477.5|14476.2|14475.2|176
1691696700000|2023-08-10 19:45:00|14476.9|14475.9|14476.8|14475.8|14478|14477.1|14476.4|14475.4|139
1691697000000|2023-08-10 19:50:00|14476.7|14475.7|14477.7|14476.7|14477.8|14476.8|14476.4|14475.4|220
1691697300000|2023-08-10 19:55:00|14477.6|14476.6|14480|14479|14480.4|14479.4|14477.2|14476.2|206
1691697600000|2023-08-10 20:00:00|14479.9|14478.9|14481|14480|14481.8|14480.8|14479.8|14478.9|157
1691697900000|2023-08-10 20:05:00|14480.9|14479.9|14481.7|14480.7|14482.2|14481.3|14480.8|14479.8|67
1691698200000|2023-08-10 20:10:00|14481.6|14480.6|14478.9|14477.9|14481.7|14480.7|14478|14477|136
1691698500000|2023-08-10 20:15:00|14479|14478|14478.7|14477.7|14479.3|14478.3|14478.4|14477.4|94
1691698800000|2023-08-10 20:20:00|14478.6|14477.6|14477.5|14476.5|14478.6|14477.6|14477.2|14476.3|119
1691699100000|2023-08-10 20:25:00|14477.4|14476.4|14476.7|14475.7|14477.6|14476.8|14476.2|14475.2|124
1691699400000|2023-08-10 20:30:00|14476.8|14475.8|14476.7|14475.7|14477.4|14476.4|14476.6|14475.6|30
1691699700000|2023-08-10 20:35:00|14476.6|14475.9|14476.5|14475.5|14477.4|14476.3|14476.5|14475.3|37
1691700000000|2023-08-10 20:40:00|14476.6|14475.6|14474.2|14473.2|14477.1|14476.1|14473.7|14472.7|52
1691700300000|2023-08-10 20:45:00|14474.5|14472.8|14477.4|14475|14478.2|14476.2|14474.5|14472.7|402
1691700600000|2023-08-10 20:50:00|14477.3|14474.9|14477.4|14475.1|14478.8|14476.5|14477.2|14474.6|367
1691700900000|2023-08-10 20:55:00|14477.8|14474.7|14478.1|14471.4|14479.1|14475|14477|14471.3|219
1691701200000|2023-08-10 21:00:00|14476.8|14470.1|14476.6|14469.9|14477.5|14470.8|14475.4|14468.7|17
1691701500000|2023-08-10 21:05:00|14475.7|14469|14474.7|14468|14475.7|14469|14474.7|14468|11
1691701800000|2023-08-10 21:10:00|14475.1|14468.4|14475.4|14468.7|14475.5|14468.8|14474.9|14468.2|8
1691702100000|2023-08-10 21:15:00|14475.3|14468.6|14475.4|14468.7|14475.5|14468.8|14475.3|14468.6|10
1691702400000|2023-08-10 21:20:00|14475.1|14468.4|14476.8|14470.1|14476.8|14470.1|14474.9|14468.2|9
1691702700000|2023-08-10 21:25:00|14476.9|14470.2|14474.4|14467.7|14477.2|14470.5|14474.4|14467.7|15
1691703000000|2023-08-10 21:30:00|14474.5|14467.8|14474.5|14467.8|14474.5|14467.8|14474.5|14467.8|1
1691703300000|2023-08-10 21:35:00|14474.4|14467.7|14474.2|14467.5|14474.6|14467.9|14473.9|14467.2|21
1691703600000|2023-08-10 21:40:00|14474.3|14467.6|14474.2|14467.5|14474.9|14468.2|14474.2|14467.5|6
1691703900000|2023-08-10 21:45:00|14474|14467.3|14474.1|14467.4|14475.6|14468.9|14474|14467.3|22
1691704200000|2023-08-10 21:50:00|14474.6|14467.9|14474.6|14467.9|14475|14468.3|14474.5|14467.8|26
1691704500000|2023-08-10 21:55:00|14474.5|14467.8|14473.6|14467.4|14474.8|14468.3|14473.6|14467.4|53
1691704800000|2023-08-10 22:00:00|14473.9|14467.9|14476.9|14472.8|14477.2|14473.6|14473.9|14467.8|265
1691705100000|2023-08-10 22:05:00|14476.5|14473.1|14475.8|14473.5|14476.8|14473.9|14474.2|14471.3|93
1691705400000|2023-08-10 22:10:00|14476|14473.6|14479.3|14477|14479.3|14477.1|14475.1|14472.8|151
1691705700000|2023-08-10 22:15:00|14479.4|14477.1|14478.3|14475.9|14481.4|14479.4|14477.9|14475.7|226
1691706000000|2023-08-10 22:20:00|14478.4|14476|14481.4|14479.4|14482.2|14480.1|14478.1|14476|242
1691706300000|2023-08-10 22:25:00|14481.3|14479.3|14479.2|14477.2|14481.7|14480|14479|14476.9|188
1691706600000|2023-08-10 22:30:00|14479.1|14477.3|14479.3|14477.6|14480|14478.2|14478.9|14476.8|164
1691706900000|2023-08-10 22:35:00|14479.2|14477.5|14480.8|14478.9|14480.8|14478.9|14477.6|14476.1|167
1691707200000|2023-08-10 22:40:00|14480.9|14479|14479.9|14478.9|14481.6|14479.8|14479|14477.1|170
1691707500000|2023-08-10 22:45:00|14480|14479|14485.5|14483.7|14485.8|14484|14479.9|14478.4|178
1691707800000|2023-08-10 22:50:00|14485.6|14483.8|14483.5|14481.9|14485.6|14483.8|14483.1|14481.3|110
1691708100000|2023-08-10 22:55:00|14483.7|14481.8|14483.4|14482.4|14484.2|14482.6|14483|14481.2|72
1691708400000|2023-08-10 23:00:00|14483.8|14482.1|14482.8|14481.8|14484.6|14483.6|14481.4|14479.7|268
1691708700000|2023-08-10 23:05:00|14482.7|14481.7|14479.8|14478.3|14482.9|14481.8|14479.5|14478.3|171
1691709000000|2023-08-10 23:10:00|14479.5|14478.5|14480.3|14479.3|14480.6|14479.6|14477.2|14476.2|171
1691709300000|2023-08-10 23:15:00|14480.4|14479.4|14480.1|14478.6|14483|14482|14479.6|14477.9|156
1691709600000|2023-08-10 23:20:00|14479.8|14478.8|14480.5|14479.5|14481.7|14480.7|14479|14477.7|130
1691709900000|2023-08-10 23:25:00|14480.4|14479.4|14480.5|14479.5|14480.8|14479.7|14479.3|14478.3|84
1691710200000|2023-08-10 23:30:00|14480.4|14479.4|14481.5|14480.8|14482.6|14481.6|14480.3|14479.3|55
1691710500000|2023-08-10 23:35:00|14481.6|14480.9|14482.8|14481.8|14483.8|14482.8|14481.3|14480.3|134
1691710800000|2023-08-10 23:40:00|14483|14482|14480.9|14479.9|14483|14482|14480.5|14479.5|127
1691711100000|2023-08-10 23:45:00|14480.8|14479.8|14483.2|14482.2|14483.5|14482.5|14480.8|14479.8|184
1691711400000|2023-08-10 23:50:00|14483.5|14482.5|14484.7|14483.7|14484.7|14483.7|14482.8|14481.8|60
1691711700000|2023-08-10 23:55:00|14484.8|14483.8|14486.2|14485.2|14488|14487|14484.8|14483.8|124
1691712000000|2023-08-11 00:00:00|14486.1|14485.1|14489.8|14488.8|14489.9|14488.9|14486.1|14484.9|220
1691712300000|2023-08-11 00:05:00|14489.9|14488.9|14490|14489|14490.1|14489.1|14487.3|14486.3|203
1691712600000|2023-08-11 00:10:00|14490.1|14489.1|14486.9|14486.2|14490.1|14489.1|14486.8|14485.9|109
1691712900000|2023-08-11 00:15:00|14487|14485.9|14483.4|14482.4|14487|14486|14482.5|14481.5|154
1691713200000|2023-08-11 00:20:00|14483.5|14482.5|14483|14482|14484.5|14483.3|14479.3|14478.3|200
1691713500000|2023-08-11 00:25:00|14482.7|14481.7|14486.3|14485.3|14488.2|14487.2|14482.1|14481.1|203
1691713800000|2023-08-11 00:30:00|14486.4|14485.4|14483.1|14482.4|14488.1|14487.1|14482.1|14481.1|195
1691714100000|2023-08-11 00:35:00|14482.4|14481.7|14481.2|14480.2|14486.4|14485.4|14480.5|14479.5|173
1691714400000|2023-08-11 00:40:00|14481.1|14480.1|14480.8|14479.8|14483.9|14482.9|14479.3|14478.3|161
1691714700000|2023-08-11 00:45:00|14480.9|14479.9|14480.2|14479.2|14482.1|14481.1|14476.7|14475.5|200
1691715000000|2023-08-11 00:50:00|14480.5|14479.5|14481.5|14480.5|14483.8|14482.8|14480.5|14479.5|186
1691715300000|2023-08-11 00:55:00|14481.4|14480.4|14482.4|14481.4|14483|14482|14476.8|14475.8|230
1691715600000|2023-08-11 01:00:00|14483|14482|14475.2|14474.2|14483.5|14482.5|14475.1|14474.1|186
1691715900000|2023-08-11 01:05:00|14475.4|14474.4|14479.1|14478.1|14479.6|14478.6|14475.4|14474.4|223
1691716200000|2023-08-11 01:10:00|14479.2|14478.2|14478.1|14477.1|14481.4|14480.4|14478.1|14477.1|201
1691716500000|2023-08-11 01:15:00|14478.2|14477.2|14478.1|14477.1|14479.3|14478.3|14477.2|14476.2|162
1691716800000|2023-08-11 01:20:00|14478.2|14477.2|14479.2|14478.2|14479.7|14478.7|14478.2|14477.2|176
1691717100000|2023-08-11 01:25:00|14479.3|14478.3|14475|14474|14479.3|14478.3|14474.6|14473.6|148
1691717400000|2023-08-11 01:30:00|14474.9|14473.9|14472|14471|14477.1|14476.1|14470.8|14469.7|302
1691717700000|2023-08-11 01:35:00|14472.1|14471.1|14470.6|14469.6|14473|14472|14470.3|14469.3|229
1691718000000|2023-08-11 01:40:00|14470.5|14469.5|14467.3|14466.3|14470.8|14469.8|14464.7|14463.7|248
1691718300000|2023-08-11 01:45:00|14467.2|14466.2|14467.9|14466.9|14468.4|14467.4|14463.8|14462.8|230
1691718600000|2023-08-11 01:50:00|14468|14467|14466|14465|14468|14467|14464.7|14463.7|152
1691718900000|2023-08-11 01:55:00|14465.9|14464.9|14471.8|14470.8|14472.4|14471.4|14465.9|14464.9|180
1691719200000|2023-08-11 02:00:00|14471.7|14470.7|14475|14474.3|14476.4|14475.4|14471.7|14470.7|206
1691719500000|2023-08-11 02:05:00|14475.1|14474.4|14470.1|14469.1|14475.2|14474.4|14469.7|14468.7|233
1691719800000|2023-08-11 02:10:00|14470|14469|14473.3|14472.3|14474.1|14473.1|14469.9|14468.9|228
1691720100000|2023-08-11 02:15:00|14473.4|14472.4|14474.2|14473.2|14476.1|14475.1|14472.7|14471.7|221
1691720400000|2023-08-11 02:20:00|14474.1|14473.1|14475.4|14474.4|14475.7|14474.7|14472.5|14471.3|236
1691720700000|2023-08-11 02:25:00|14475.5|14474.5|14477.8|14476.8|14479|14478|14475.5|14474.5|182
1691721000000|2023-08-11 02:30:00|14477.9|14476.9|14478.4|14477.4|14479.2|14478.2|14476.9|14475.9|182
1691721300000|2023-08-11 02:35:00|14478.5|14477.5|14479.2|14478.2|14479.9|14478.9|14478.1|14477.1|152
1691721600000|2023-08-11 02:40:00|14479.3|14478.3|14477.5|14475.9|14480.2|14478.8|14476.9|14475.9|134
1691721900000|2023-08-11 02:45:00|14477.7|14476.2|14473.3|14472.3|14477.7|14476.4|14472.5|14471.5|166
1691722200000|2023-08-11 02:50:00|14473.2|14472.2|14471.8|14470.8|14473.5|14472.5|14471.2|14470.2|186
1691722500000|2023-08-11 02:55:00|14472.1|14471.1|14473.8|14472.8|14473.9|14472.9|14471.9|14470.3|235
1691722800000|2023-08-11 03:00:00|14474.1|14473.1|14471.6|14470.6|14475|14473.6|14470.6|14469.6|167
1691723100000|2023-08-11 03:05:00|14471.8|14470.3|14470.7|14470|14472.6|14471.6|14469.8|14468.8|176
1691723400000|2023-08-11 03:10:00|14470.8|14470.1|14471.5|14470.5|14474|14473|14470.6|14469.6|94
1691723700000|2023-08-11 03:15:00|14471.6|14470.6|14470.1|14469.1|14472.8|14471.8|14469.7|14468.9|118
1691724000000|2023-08-11 03:20:00|14470|14469|14471.9|14470.9|14472|14471|14469.8|14468.8|132
1691724300000|2023-08-11 03:25:00|14472|14471|14468.9|14467.9|14472.5|14471.5|14468.9|14467.9|107
1691724600000|2023-08-11 03:30:00|14469|14468|14470.2|14469.2|14471|14470.3|14467.6|14466.6|137
1691724900000|2023-08-11 03:35:00|14470.3|14469.3|14471|14470|14471.3|14470.3|14468.7|14467.7|150
1691725200000|2023-08-11 03:40:00|14471.2|14470.2|14471.2|14470.2|14472.8|14471.8|14471.2|14470.2|122
1691725500000|2023-08-11 03:45:00|14471.1|14470.1|14470.3|14469.3|14471.4|14470.5|14469.9|14469|119
1691725800000|2023-08-11 03:50:00|14470.2|14469.2|14470.1|14469.1|14472.2|14471.2|14469.9|14469.1|80
1691726100000|2023-08-11 03:55:00|14470|14469|14468.4|14467.4|14470.1|14469.3|14468.4|14467.4|72
1691726400000|2023-08-11 04:00:00|14468.3|14467.3|14469|14468|14470.2|14469.2|14467.2|14466.2|146
1691726700000|2023-08-11 04:05:00|14468.9|14467.9|14468.5|14467.5|14468.9|14467.9|14468|14467|100
1691727000000|2023-08-11 04:10:00|14468.4|14467.4|14468|14467.3|14469.4|14468.4|14467.9|14467.2|58
1691727300000|2023-08-11 04:15:00|14467.9|14467.2|14469.4|14468.4|14470.5|14469.5|14467.8|14467.1|91
1691727600000|2023-08-11 04:20:00|14469.3|14468.3|14467.3|14466.3|14469.3|14468.3|14467.2|14466.2|77
1691727900000|2023-08-11 04:25:00|14467.4|14466.4|14468.3|14467.3|14469.3|14468.6|14466.9|14466.2|87
1691728200000|2023-08-11 04:30:00|14468.4|14467.4|14468|14467.3|14470.2|14469.2|14467.9|14467|93
1691728500000|2023-08-11 04:35:00|14468.1|14467.1|14466.9|14465.9|14468.9|14467.9|14466.3|14465.3|89
1691728800000|2023-08-11 04:40:00|14467|14466|14468.4|14467.4|14468.5|14467.5|14467|14466|75
1691729100000|2023-08-11 04:45:00|14468.3|14467.3|14469.4|14468.4|14470.5|14469.5|14468.1|14467.1|161
1691729400000|2023-08-11 04:50:00|14469.6|14468.6|14468.8|14467.8|14470|14469|14467.4|14466.4|219
1691729700000|2023-08-11 04:55:00|14468.9|14467.9|14469.4|14468.4|14470|14469|14467.7|14466.7|134
1691730000000|2023-08-11 05:00:00|14469.5|14468.5|14469.3|14468.3|14470.6|14469.6|14468.3|14467.3|189
1691730300000|2023-08-11 05:05:00|14469.4|14468.4|14471.1|14470.1|14471.1|14470.1|14468.7|14467.7|143
1691730600000|2023-08-11 05:10:00|14471.2|14470.2|14471.3|14470.3|14472.3|14471.3|14471.1|14470.1|83
1691730900000|2023-08-11 05:15:00|14471.2|14470.2|14472.7|14471.7|14474.3|14473.3|14471.2|14470.2|121
1691731200000|2023-08-11 05:20:00|14473|14472|14471.3|14470.3|14473.6|14472.6|14471.2|14470.2|125
1691731500000|2023-08-11 05:25:00|14471.2|14470.2|14472.1|14471.1|14472.3|14471.4|14471|14470|99
1691731800000|2023-08-11 05:30:00|14471.9|14471.2|14471.4|14470.4|14473.5|14472.5|14469.3|14468.3|243
1691732100000|2023-08-11 05:35:00|14471.5|14470.5|14469.9|14468.9|14471.5|14470.5|14469|14468|157
1691732400000|2023-08-11 05:40:00|14470|14469|14469.9|14468.9|14471.8|14470.8|14469.5|14468.5|232
1691732700000|2023-08-11 05:45:00|14470|14469|14471.3|14470.3|14471.5|14470.5|14469.3|14468.3|174
1691733000000|2023-08-11 05:50:00|14471.4|14470.4|14473.2|14472.2|14473.4|14472.4|14471.2|14470.2|163
1691733300000|2023-08-11 05:55:00|14473.1|14472.1|14474.1|14473.1|14476.5|14475.5|14473|14472|185
1691733600000|2023-08-11 06:00:00|14474.5|14473.5|14475.4|14474.4|14478.6|14477.6|14471.9|14470.9|411
1691733900000|2023-08-11 06:05:00|14475.3|14474.3|14475.4|14474.4|14478.1|14477.1|14472.7|14471.7|343
1691734200000|2023-08-11 06:10:00|14475.6|14474.6|14472.3|14471.3|14475.6|14474.6|14471.4|14470.4|423
1691734500000|2023-08-11 06:15:00|14472.5|14471.5|14473.3|14472.3|14474.8|14473.8|14471.3|14470.3|240
1691734800000|2023-08-11 06:20:00|14473.2|14472.2|14473.6|14472.6|14475.3|14474.3|14470.8|14469.8|381
1691735100000|2023-08-11 06:25:00|14473.5|14472.5|14474.4|14473.4|14475.3|14474.3|14471|14470|356
1691735400000|2023-08-11 06:30:00|14474.9|14473.9|14474|14473.3|14475.5|14474.5|14471.9|14470.9|270
1691735700000|2023-08-11 06:35:00|14473.9|14473.2|14475.2|14474.2|14476.7|14475.7|14473.4|14472.4|230
1691736000000|2023-08-11 06:40:00|14475.3|14474.3|14475.3|14474.3|14475.7|14474.7|14474.4|14473.6|170
1691736300000|2023-08-11 06:45:00|14475.2|14474.2|14477.7|14476.7|14479.3|14478.3|14474.9|14473.9|218
1691736600000|2023-08-11 06:50:00|14477.6|14476.6|14477.4|14476.4|14479.9|14478.9|14477.3|14476.3|193
1691736900000|2023-08-11 06:55:00|14477.3|14476.3|14476.3|14475.3|14478.2|14477.5|14475.9|14475.1|256
1691737200000|2023-08-11 07:00:00|14476.1|14475.4|14470.8|14470.1|14476.5|14475.5|14470|14469.3|486
1691737500000|2023-08-11 07:05:00|14470.7|14470|14471.6|14470.6|14471.9|14470.9|14466.2|14465.2|389
1691737800000|2023-08-11 07:10:00|14471.5|14470.5|14467.8|14466.8|14471.9|14470.9|14466.5|14465.5|364
1691738100000|2023-08-11 07:15:00|14467.6|14466.6|14465.6|14464.9|14469.9|14468.9|14462.3|14461.3|413
1691738400000|2023-08-11 07:20:00|14465.7|14465|14458.7|14457.7|14467.4|14466.4|14458.1|14457.1|404
1691738700000|2023-08-11 07:25:00|14458.6|14457.6|14461|14460|14462.1|14461.1|14458.6|14457.6|380
1691739000000|2023-08-11 07:30:00|14460.9|14459.9|14464.3|14463.3|14465.9|14464.9|14460.7|14459.7|420
1691739300000|2023-08-11 07:35:00|14464.2|14463.2|14462.1|14461.1|14465.8|14464.8|14461.9|14460.9|226
1691739600000|2023-08-11 07:40:00|14462|14461|14462.2|14461.2|14464.2|14463.2|14460.4|14459.6|276
1691739900000|2023-08-11 07:45:00|14462|14461|14462.5|14461.8|14464.2|14463.5|14460.5|14459.5|209
1691740200000|2023-08-11 07:50:00|14462.6|14461.9|14460.3|14459.3|14464.3|14463.3|14460.2|14459.2|317
1691740500000|2023-08-11 07:55:00|14460.4|14459.4|14463.2|14462.2|14463.2|14462.2|14455.9|14454.9|398
1691740800000|2023-08-11 08:00:00|14463|14462.3|14460.8|14459.8|14464.2|14463.2|14458.3|14457.3|341
1691741100000|2023-08-11 08:05:00|14460.6|14459.6|14458.3|14457.3|14461.8|14460.8|14457.3|14456.3|404
1691741400000|2023-08-11 08:10:00|14458.4|14457.4|14457.8|14457.1|14458.9|14457.9|14456|14455|235
1691741700000|2023-08-11 08:15:00|14457.7|14457|14462.9|14462.2|14462.9|14462.2|14456.8|14455.8|261
1691742000000|2023-08-11 08:20:00|14463|14462.3|14459.8|14458.8|14463|14462.3|14458.4|14457.7|203
1691742300000|2023-08-11 08:25:00|14459.9|14458.9|14464|14463|14465.1|14464.1|14459.5|14458.5|201
1691742600000|2023-08-11 08:30:00|14463.9|14462.9|14461.7|14460.7|14465.3|14464.6|14461.6|14460.6|307
1691742900000|2023-08-11 08:35:00|14461.6|14460.6|14464|14463|14464.1|14463.1|14460.4|14459.4|283
1691743200000|2023-08-11 08:40:00|14463.9|14462.9|14461.7|14460.7|14465|14464|14461.2|14460.2|258
1691743500000|2023-08-11 08:45:00|14461.6|14460.6|14460.6|14459.9|14461.9|14460.9|14458.8|14457.8|286
1691743800000|2023-08-11 08:50:00|14460.7|14460|14460|14459|14463.6|14462.6|14459.8|14458.8|304
1691744100000|2023-08-11 08:55:00|14460.1|14459.1|14459.5|14458.5|14461.9|14460.9|14459.5|14458.5|205
1691744400000|2023-08-11 09:00:00|14459.6|14458.6|14463.2|14462.2|14464.6|14463.6|14459.6|14458.6|261
1691744700000|2023-08-11 09:05:00|14463.1|14462.1|14462.1|14461.1|14463.9|14462.9|14460.8|14459.8|281
1691745000000|2023-08-11 09:10:00|14461.9|14460.9|14460.9|14459.9|14462.8|14461.8|14458.9|14458.2|267
1691745300000|2023-08-11 09:15:00|14460.8|14459.8|14457.8|14456.8|14461.1|14460.1|14457.2|14456.2|176
1691745600000|2023-08-11 09:20:00|14457.9|14456.9|14459.2|14458.2|14459.3|14458.3|14456.2|14455.5|192
1691745900000|2023-08-11 09:25:00|14459.3|14458.3|14459.5|14458.8|14460.1|14459.4|14458.5|14457.5|153
1691746200000|2023-08-11 09:30:00|14459.6|14458.9|14460.6|14459.6|14461.4|14460.4|14457.6|14456.6|219
1691746500000|2023-08-11 09:35:00|14460.5|14459.5|14462.4|14461.7|14463|14462.3|14460.2|14459.2|171
1691746800000|2023-08-11 09:40:00|14462.5|14461.8|14460.4|14459.7|14462.9|14462|14460.4|14459.5|175
1691747100000|2023-08-11 09:45:00|14460.5|14459.8|14461.7|14460.7|14462.1|14461.1|14459.9|14458.9|209
1691747400000|2023-08-11 09:50:00|14461.6|14460.6|14460.1|14459.1|14461.8|14460.8|14459.2|14458.2|210
1691747700000|2023-08-11 09:55:00|14460.2|14459.2|14460.9|14459.9|14461.4|14460.4|14459.5|14458.5|234
1691748000000|2023-08-11 10:00:00|14461|14460|14464.9|14463.9|14465.1|14464.1|14461|14460|187
1691748300000|2023-08-11 10:05:00|14464.8|14463.8|14463.1|14462.1|14464.8|14463.8|14462.4|14461.4|175
1691748600000|2023-08-11 10:10:00|14463|14462|14461.8|14460.8|14464|14463.3|14461.7|14460.7|149
1691748900000|2023-08-11 10:15:00|14461.9|14460.9|14461.8|14460.8|14463.3|14462.3|14461|14460|188
1691749200000|2023-08-11 10:20:00|14461.7|14460.7|14462.6|14461.6|14463.1|14462.1|14460.1|14459.1|246
1691749500000|2023-08-11 10:25:00|14462.7|14461.7|14460|14459|14462.8|14461.8|14458.5|14457.5|212
1691749800000|2023-08-11 10:30:00|14459.9|14458.9|14460.1|14459.1|14460.5|14459.5|14458.8|14457.8|167
1691750100000|2023-08-11 10:35:00|14460|14459|14459|14458|14461.1|14460.1|14459|14458|153
1691750400000|2023-08-11 10:40:00|14459.1|14458.1|14457.8|14456.8|14459.2|14458.2|14456.1|14455.1|156
1691750700000|2023-08-11 10:45:00|14457.9|14456.9|14458.1|14457.1|14459.1|14458.1|14457.6|14456.6|123
1691751000000|2023-08-11 10:50:00|14458|14457|14458.8|14458.1|14459.1|14458.2|14457.4|14456.4|161
1691751300000|2023-08-11 10:55:00|14458.7|14458|14457.5|14456.8|14458.7|14458|14456.5|14455.5|168
1691751600000|2023-08-11 11:00:00|14457.4|14456.7|14458.8|14457.8|14458.8|14457.8|14455.1|14454.1|134
1691751900000|2023-08-11 11:05:00|14458.9|14457.9|14459.2|14458.2|14460.2|14459.5|14455.9|14454.9|187
1691752200000|2023-08-11 11:10:00|14459.1|14458.1|14456|14455.3|14459.6|14458.6|14455.5|14454.5|162
1691752500000|2023-08-11 11:15:00|14456.2|14455.2|14455.9|14454.9|14458.8|14457.8|14455.9|14454.9|230
1691752800000|2023-08-11 11:20:00|14455.8|14454.8|14456.6|14455.6|14457.3|14456.6|14455.4|14454.4|200
1691753100000|2023-08-11 11:25:00|14456.7|14455.7|14457.2|14456.2|14458.2|14457.2|14455.4|14454.4|191
1691753400000|2023-08-11 11:30:00|14457.6|14456.6|14453.5|14452.5|14458|14457|14452.9|14451.9|242
1691753700000|2023-08-11 11:35:00|14453.6|14452.6|14453.3|14452.6|14455.8|14454.8|14453.2|14452.2|193
1691754000000|2023-08-11 11:40:00|14453.2|14452.5|14452.4|14451.4|14455.4|14454.4|14449.5|14448.5|298
1691754300000|2023-08-11 11:45:00|14452.5|14451.5|14452.5|14451.5|14454.1|14453.1|14450.6|14449.6|175
1691754600000|2023-08-11 11:50:00|14452.6|14451.6|14452.5|14451.8|14455.1|14454.3|14452.1|14451.2|227
1691754900000|2023-08-11 11:55:00|14452.6|14451.9|14448.6|14447.9|14453.5|14452.5|14448.2|14447.2|253
1691755200000|2023-08-11 12:00:00|14448.5|14447.8|14444.1|14443.4|14449.7|14448.7|14443.4|14442.4|323
1691755500000|2023-08-11 12:05:00|14443.7|14442.7|14446.4|14445.4|14448.1|14447.1|14442.5|14441.5|203
1691755800000|2023-08-11 12:10:00|14446.3|14445.6|14451.8|14450.8|14451.9|14450.9|14444.6|14443.7|260
1691756100000|2023-08-11 12:15:00|14451.7|14450.7|14453.8|14452.8|14454.2|14453.2|14449.1|14448.1|293
1691756400000|2023-08-11 12:20:00|14453.7|14452.7|14455.1|14454.1|14456.3|14455.3|14452|14451|333
1691756700000|2023-08-11 12:25:00|14455|14454|14456.9|14450.9|14458.5|14455.3|14450.9|14446.7|526
1691757000000|2023-08-11 12:30:00|14456.7|14451.2|14475.9|14474.9|14477.8|14476.6|14454.9|14450.1|2207
1691757300000|2023-08-11 12:35:00|14476|14475|14475.5|14474.5|14479.1|14478.1|14469.2|14468.2|936
1691757600000|2023-08-11 12:40:00|14475.4|14474.4|14470.3|14469.3|14475.6|14474.6|14469|14468|699
1691757900000|2023-08-11 12:45:00|14470.2|14469.2|14479.8|14478.8|14480.7|14479.7|14469.7|14469|723
1691758200000|2023-08-11 12:50:00|14479.7|14478.7|14481.8|14480.8|14484.4|14483.4|14478.8|14477.8|716
1691758500000|2023-08-11 12:55:00|14482|14481|14480.3|14479.3|14485.6|14484.8|14479.2|14478.2|678
1691758800000|2023-08-11 13:00:00|14480.2|14479.2|14471.8|14470.8|14484.1|14483.1|14469.3|14468.5|889
1691759100000|2023-08-11 13:05:00|14471.7|14470.7|14475.2|14474.2|14479|14478|14471.5|14470.5|604
1691759400000|2023-08-11 13:10:00|14475.1|14474.1|14483.8|14482.8|14484.7|14483.7|14474.3|14473.3|517
1691759700000|2023-08-11 13:15:00|14484|14483|14481.9|14480.9|14488.6|14487.9|14481.8|14480.8|602
1691760000000|2023-08-11 13:20:00|14481.8|14480.8|14484.3|14483.3|14485.2|14484.2|14477.6|14476.6|543
1691760300000|2023-08-11 13:25:00|14484.2|14483.2|14483.7|14482.7|14487.5|14486.5|14483.6|14482.6|519
1691760600000|2023-08-11 13:30:00|14483.2|14482.2|14480.8|14479.8|14485.5|14484.5|14479.3|14478.3|632
1691760900000|2023-08-11 13:35:00|14480.9|14479.9|14483.1|14482.1|14488.9|14487.9|14479.8|14478.8|693
1691761200000|2023-08-11 13:40:00|14482.8|14481.8|14480.4|14479.4|14486.6|14485.6|14479.6|14478.8|630
1691761500000|2023-08-11 13:45:00|14480.5|14479.5|14484.4|14483.4|14484.6|14483.6|14479.4|14478.4|517
1691761800000|2023-08-11 13:50:00|14484.5|14483.5|14481.4|14480.4|14486.2|14485.2|14479.7|14478.7|549
1691762100000|2023-08-11 13:55:00|14481.3|14480.3|14483.7|14478.4|14484.6|14481.8|14479.2|14477.9|561
1691762400000|2023-08-11 14:00:00|14484.2|14478.2|14471.4|14470.4|14484.2|14478.3|14447|14441|2006
1691762700000|2023-08-11 14:05:00|14471.3|14470.3|14479.1|14478.1|14480.7|14479.6|14468.6|14467.6|1100
1691763000000|2023-08-11 14:10:00|14479.4|14478.4|14482.1|14481.1|14484.8|14483.8|14478|14476.7|879
1691763300000|2023-08-11 14:15:00|14482.3|14480.8|14477.6|14476.6|14483.9|14482.9|14470.6|14469.6|885
1691763600000|2023-08-11 14:20:00|14477.5|14476.5|14475.1|14474.1|14479.4|14478.4|14472.8|14471.8|790
1691763900000|2023-08-11 14:25:00|14475.2|14474.2|14475.1|14474.1|14479.3|14478.5|14473|14472|641
1691764200000|2023-08-11 14:30:00|14475.2|14474.2|14482.2|14481.2|14483.6|14482.6|14471.9|14470.9|625
1691764500000|2023-08-11 14:35:00|14482.3|14481.3|14478|14477|14483.2|14482.2|14475.8|14474.8|729
1691764800000|2023-08-11 14:40:00|14478.1|14477.1|14473.6|14472.6|14479.3|14478.3|14471.8|14470.8|611
1691765100000|2023-08-11 14:45:00|14473.9|14473.2|14466.3|14465.3|14474.7|14473.7|14466.1|14465.3|705
1691765400000|2023-08-11 14:50:00|14466.1|14465.1|14471.4|14470.4|14473.3|14472.3|14465.9|14464.9|672
1691765700000|2023-08-11 14:55:00|14471.3|14470.3|14473.5|14472.5|14474.5|14473.5|14471.3|14470.3|459
1691766000000|2023-08-11 15:00:00|14473.6|14472.6|14473.4|14472.7|14477|14476.3|14471|14470|480
1691766300000|2023-08-11 15:05:00|14473.5|14472.8|14475.3|14474.3|14477.2|14476.2|14472.5|14471.5|512
1691766600000|2023-08-11 15:10:00|14475.2|14474.2|14480.9|14479.9|14480.9|14479.9|14474.4|14473.4|465
1691766900000|2023-08-11 15:15:00|14480.7|14479.7|14480.6|14479.6|14483.6|14482.6|14479.3|14478.3|459
1691767200000|2023-08-11 15:20:00|14480.7|14479.7|14480.5|14479.5|14482|14481|14479.6|14478.6|297
1691767500000|2023-08-11 15:25:00|14480.6|14479.6|14484.6|14483.6|14485.4|14484.4|14479.6|14478.6|336
1691767800000|2023-08-11 15:30:00|14484.7|14483.7|14489.8|14488.8|14490.2|14489.2|14484.6|14483.6|359
1691768100000|2023-08-11 15:35:00|14489.7|14488.7|14494|14493|14494.8|14493.8|14487.4|14486.7|340
1691768400000|2023-08-11 15:40:00|14494.1|14493.1|14494.7|14493.7|14495.2|14494.4|14492.5|14491.5|252
1691768700000|2023-08-11 15:45:00|14494.8|14493.8|14497|14496|14497.5|14496.5|14492.1|14491.4|383
1691769000000|2023-08-11 15:50:00|14496.9|14495.9|14491.7|14490.7|14497.4|14496.4|14491.6|14490.6|296
1691769300000|2023-08-11 15:55:00|14491.6|14490.6|14494.9|14493.9|14495.8|14494.8|14490.5|14489.5|263
1691769600000|2023-08-11 16:00:00|14494.8|14493.8|14493.3|14492.3|14495.6|14494.6|14491.5|14490.5|301
1691769900000|2023-08-11 16:05:00|14493.2|14492.2|14491.6|14490.6|14493.2|14492.2|14490.8|14489.9|300
1691770200000|2023-08-11 16:10:00|14491.5|14490.5|14487.3|14486.3|14491.6|14490.6|14486|14485|274
1691770500000|2023-08-11 16:15:00|14487.2|14486.2|14486.2|14485.2|14487.6|14486.5|14483.6|14482.6|332
1691770800000|2023-08-11 16:20:00|14486.1|14485.1|14483.3|14482.3|14487.2|14486.5|14482.1|14481.1|261
1691771100000|2023-08-11 16:25:00|14483.2|14482.2|14488.9|14487.9|14489.1|14488.1|14483|14482|262
1691771400000|2023-08-11 16:30:00|14489|14488|14485.3|14484.3|14490.7|14490|14485.3|14484.3|237
1691771700000|2023-08-11 16:35:00|14485.2|14484.2|14491|14490|14491|14490.3|14484.3|14483.3|252
1691772000000|2023-08-11 16:40:00|14491.1|14490.1|14490.9|14489.9|14493.7|14493|14488.7|14487.7|281
1691772300000|2023-08-11 16:45:00|14490.8|14489.8|14491.2|14490.2|14493|14492.1|14490.8|14489.8|199
1691772600000|2023-08-11 16:50:00|14491.1|14490.1|14488.8|14488.1|14491.4|14490.4|14488.8|14487.9|161
1691772900000|2023-08-11 16:55:00|14488.7|14488|14493.6|14492.6|14494.2|14493.2|14488.3|14487.6|165
1691773200000|2023-08-11 17:00:00|14493.8|14492.8|14493.1|14492.1|14494.4|14493.4|14491.7|14490.7|190
1691773500000|2023-08-11 17:05:00|14493|14492|14491.8|14490.8|14493.5|14492.5|14491|14490|159
1691773800000|2023-08-11 17:10:00|14491.7|14490.7|14491|14490|14491.7|14490.7|14489.1|14488.1|194
1691774100000|2023-08-11 17:15:00|14491.4|14490.4|14491.8|14490.8|14492.3|14491.4|14491|14490|117
1691774400000|2023-08-11 17:20:00|14491.9|14490.9|14493.8|14492.8|14494|14493|14491.9|14490.9|112
1691774700000|2023-08-11 17:25:00|14493.9|14492.9|14491.9|14490.9|14494.7|14493.7|14490.3|14489.3|226
1691775000000|2023-08-11 17:30:00|14491.8|14490.8|14491.9|14490.9|14492.7|14491.7|14489.8|14488.8|219
1691775300000|2023-08-11 17:35:00|14492|14491|14493.9|14492.9|14494.7|14493.6|14492|14491|267
1691775600000|2023-08-11 17:40:00|14494|14493|14496.6|14495.6|14497.1|14496.1|14494|14492.8|228
1691775900000|2023-08-11 17:45:00|14496.7|14495.7|14499.4|14498.4|14499.5|14498.4|14496.4|14495.4|194
1691776200000|2023-08-11 17:50:00|14499.3|14498.3|14498.3|14497.3|14501|14499.9|14491.5|14489.9|444
1691776500000|2023-08-11 17:55:00|14498.6|14497.6|14499.3|14498.3|14500.8|14499.8|14496.6|14495.6|256
1691776800000|2023-08-11 18:00:00|14499.2|14498.2|14497.3|14496.3|14499.5|14498.5|14496.5|14495.5|242
1691777100000|2023-08-11 18:05:00|14497.4|14496.4|14498.2|14497.2|14499.1|14498.1|14496.6|14495.6|209
1691777400000|2023-08-11 18:10:00|14498|14497.3|14498.8|14497.8|14499.8|14498.8|14497.1|14496.1|188
1691777700000|2023-08-11 18:15:00|14498.9|14497.9|14498.3|14497.3|14499.3|14498.1|14497.1|14496.1|240
1691778000000|2023-08-11 18:20:00|14498.2|14497.2|14497.5|14496.5|14498.4|14497.4|14496.4|14495.4|181
1691778300000|2023-08-11 18:25:00|14497.6|14496.6|14496.2|14495.5|14498.3|14497.3|14496.2|14495.3|128
1691778600000|2023-08-11 18:30:00|14496.3|14495.6|14495|14494|14496.9|14496.1|14494.7|14493.7|178
1691778900000|2023-08-11 18:35:00|14495.1|14494.1|14493.9|14493.2|14495.1|14494.1|14491.5|14490.5|164
1691779200000|2023-08-11 18:40:00|14493.8|14493.1|14493.1|14492.1|14494.3|14493.3|14491.5|14490.5|175
1691779500000|2023-08-11 18:45:00|14493|14492|14492|14491|14493.1|14492.1|14491.1|14490.1|82
1691779800000|2023-08-11 18:50:00|14492.1|14491.1|14493.1|14492.1|14494.5|14493.5|14491.9|14490.9|99
1691780100000|2023-08-11 18:55:00|14493.2|14492.2|14496.5|14495.5|14496.8|14495.8|14492.8|14491.8|229
1691780400000|2023-08-11 19:00:00|14496.6|14495.6|14498.1|14497.1|14498.3|14497.3|14496.1|14495.1|192
1691780700000|2023-08-11 19:05:00|14498.2|14497.2|14496.9|14495.9|14499|14498|14496.8|14495.8|105
1691781000000|2023-08-11 19:10:00|14496.8|14495.8|14498.2|14497.2|14499.4|14498.4|14496.8|14495.6|111
1691781300000|2023-08-11 19:15:00|14498.3|14497.3|14499.8|14498.8|14500|14499|14498.3|14497.3|117
1691781600000|2023-08-11 19:20:00|14499.9|14498.9|14497.4|14496.4|14500.3|14499.3|14497.4|14496.4|97
1691781900000|2023-08-11 19:25:00|14497.3|14496.3|14496.8|14495.8|14499.1|14497.9|14496.8|14495.8|69
1691782200000|2023-08-11 19:30:00|14496.7|14495.7|14496.9|14495.9|14497.4|14496.4|14495.3|14494.3|126
1691782500000|2023-08-11 19:35:00|14496.7|14495.7|14495.7|14494.7|14496.8|14495.8|14493.4|14492.1|90
1691782800000|2023-08-11 19:40:00|14494.9|14493.9|14495.8|14494.8|14495.8|14494.8|14494.4|14492.8|83
1691783100000|2023-08-11 19:45:00|14495.7|14494.7|14493.9|14492.9|14495.7|14494.7|14493.6|14492.6|139
1691783400000|2023-08-11 19:50:00|14493.8|14492.8|14495.2|14493.7|14495.3|14494.2|14493.6|14492.6|92
1691783700000|2023-08-11 19:55:00|14495|14494|14496|14494.5|14496|14494.5|14493.3|14492.2|200
1691784000000|2023-08-11 20:00:00|14496.2|14494.3|14495.9|14494.9|14497|14495.6|14494.6|14493.6|259
1691784300000|2023-08-11 20:05:00|14496|14495|14496.1|14495.1|14497.4|14496.4|14495.5|14494.5|139
1691784600000|2023-08-11 20:10:00|14496|14495|14495.1|14494.1|14496.3|14495.3|14495|14494|76
1691784900000|2023-08-11 20:15:00|14495.2|14494.2|14495.1|14494.1|14496.7|14495.7|14494.1|14493.1|121
1691785200000|2023-08-11 20:20:00|14495.2|14494.2|14494.3|14493.3|14495.2|14494.2|14493.7|14492.7|108
1691785500000|2023-08-11 20:25:00|14493.9|14492.9|14493.5|14492.5|14494.3|14493.3|14493.1|14492.1|92
1691785800000|2023-08-11 20:30:00|14493.6|14492.6|14494.1|14493.1|14494.3|14493.3|14493.2|14492.2|94
1691786100000|2023-08-11 20:35:00|14494.2|14493.2|14494.5|14493.5|14496|14495|14493.8|14492.8|117
1691786400000|2023-08-11 20:40:00|14494.4|14493.4|14493.9|14492.9|14494.7|14493.7|14493.4|14492.4|147
1691786700000|2023-08-11 20:45:00|14493.8|14492.8|14496.5|14495.5|14496.6|14495.6|14493.8|14492.8|111
1691787000000|2023-08-11 20:50:00|14496.7|14495.7|14497.7|14492.5|14498.9|14496.4|14495.2|14492.5|164
1691787300000|2023-08-11 20:55:00|14498|14492.1|14499.1|14492.4|14500.7|14494|14497.9|14491.2|118
1691956800000|2023-08-13 20:00:00|14480.7|14468.7|14480.9|14468.9|14481.2|14469.2|14479.5|14467.5|412
1691957700000|2023-08-13 20:15:00|14483.1|14471.1|14481.4|14469.4|14483.1|14471.1|14481|14469|11
1691958000000|2023-08-13 20:20:00|14481|14469|14481.3|14469.3|14481.3|14469.3|14479.5|14467.5|694
1691958300000|2023-08-13 20:25:00|14481.2|14469.2|14481.1|14469.1|14481.2|14469.2|14481.1|14469.1|2
1691958600000|2023-08-13 20:30:00|14480.7|14468.7|14481.1|14469.1|14481.1|14469.1|14480.7|14468.7|3
1691958900000|2023-08-13 20:35:00|14487|14475|14487|14475|14487|14475|14487|14475|1
1691959800000|2023-08-13 20:50:00|14486.9|14474.9|14489.3|14477.3|14489.8|14477.8|14486.7|14474.7|7
1691960100000|2023-08-13 20:55:00|14489.6|14476.9|14488.4|14481.7|14498.9|14490.4|14481.2|14468.5|13
1691960400000|2023-08-13 21:00:00|14488.5|14481.8|14498.6|14491.9|14498.6|14491.9|14488.5|14481.8|11
1691960700000|2023-08-13 21:05:00|14498.9|14492.2|14499.1|14492.4|14500.6|14493.9|14498.9|14492.2|55
1691961000000|2023-08-13 21:10:00|14499|14492.3|14499|14492.3|14499.1|14492.4|14498.6|14491.9|5
1691961300000|2023-08-13 21:15:00|14499.1|14492.4|14499.2|14492.5|14499.7|14493|14498.6|14491.9|26
1691961600000|2023-08-13 21:20:00|14499.1|14492.4|14499.7|14493.2|14499.7|14493.2|14499|14492.3|13
1691961900000|2023-08-13 21:25:00|14499|14493.3|14499.4|14493.9|14499.6|14493.9|14498.9|14493.3|6
1691962200000|2023-08-13 21:30:00|14499.2|14493.7|14500.2|14494.3|14500.2|14494.3|14499.1|14493.7|9
1691962500000|2023-08-13 21:35:00|14499.1||14499.1||14500.2||14499.1||3
1691962800000|2023-08-13 21:40:00|14500.2|14493.7|14499|14493.7|14500.2|14494.3|14499|14493.6|11
1691963100000|2023-08-13 21:45:00|14499.4|14493.8|14500.9|14495.8|14501.4|14495.8|14499.2|14493.8|18
1691963400000|2023-08-13 21:50:00|14499.9|14494.6|14500.5|14494.7|14500.5|14494.7|14499.9|14494.6|23
1691963700000|2023-08-13 21:55:00|14500.3|14494.9|14500.4|14495.1|14500.5|14495.1|14500.3|14494.7|5
1691964000000|2023-08-13 22:00:00|14500.7|14495.2|14499.7|14495.8|14501.4|14496|14497.9|14493.6|176
1691964300000|2023-08-13 22:05:00|14499.4|14496.1|14497.9|14495.9|14500.9|14498.4|14497.9|14495.6|97
1691964600000|2023-08-13 22:10:00|14498.2|14495.8|14496.3|14493.9|14499.1|14496.8|14496.2|14493.8|182
1691964900000|2023-08-13 22:15:00|14496.9|14494.4|14491.8|14489.7|14497|14495.2|14491.3|14489.3|242
1691965200000|2023-08-13 22:20:00|14492.4|14490.4|14491.2|14489.1|14494.7|14492.6|14491.2|14489.1|325
1691965500000|2023-08-13 22:25:00|14491.3|14489|14489.6|14487.5|14491.9|14489.7|14489.5|14487.5|261
1691965800000|2023-08-13 22:30:00|14489.7|14487.6|14492.4|14490.7|14494.2|14492|14489.6|14487.6|247
1691966100000|2023-08-13 22:35:00|14492.7|14490.8|14493.2|14492.2|14494.3|14492.4|14492.7|14490.5|163
1691966400000|2023-08-13 22:40:00|14493.3|14492.3|14492.6|14490.7|14493.7|14492.3|14491|14489.7|136
1691966700000|2023-08-13 22:45:00|14492.2|14490.3|14494|14493|14494.4|14493|14492.2|14490.2|171
1691967000000|2023-08-13 22:50:00|14494.3|14492.7|14494.3|14492.7|14494.9|14493.3|14493|14491.8|191
1691967300000|2023-08-13 22:55:00|14494|14492.4|14493.6|14491.8|14494|14492.4|14492.4|14490.8|135
1691967600000|2023-08-13 23:00:00|14493.5|14491.9|14492.2|14491.2|14494.8|14493.5|14492.2|14491.2|195
1691967900000|2023-08-13 23:05:00|14492|14491|14491.9|14490.9|14493.2|14492.2|14491|14490.3|170
1691968200000|2023-08-13 23:10:00|14492|14491|14491.1|14490.1|14492.2|14491.2|14489.9|14488.9|167
1691968500000|2023-08-13 23:15:00|14491.2|14490.2|14490.2|14489.2|14491.2|14490.2|14488.2|14487.2|158
1691968800000|2023-08-13 23:20:00|14490|14489|14487.4|14485.7|14490.3|14489.2|14484.9|14483.9|229
1691969100000|2023-08-13 23:25:00|14487.5|14485.9|14487.1|14486.1|14489.2|14488|14486.4|14485.4|196
1691969400000|2023-08-13 23:30:00|14487.2|14486.2|14489.2|14488.2|14490.7|14489.5|14487.2|14486.2|147
1691969700000|2023-08-13 23:35:00|14489.3|14488.3|14490|14489|14490.2|14489.2|14488.7|14487.7|107
1691970000000|2023-08-13 23:40:00|14490.1|14489.1|14488.1|14487.1|14490.2|14489.2|14487.8|14486.8|124
1691970300000|2023-08-13 23:45:00|14488|14487|14487.4|14486.4|14489|14488|14486.6|14485.6|204
1691970600000|2023-08-13 23:50:00|14487.5|14486.5|14484.1|14483.1|14487.6|14486.6|14483.2|14482.2|241
1691970900000|2023-08-13 23:55:00|14484.2|14483.2|14486.1|14485.1|14486.3|14485.3|14482.9|14481.9|172
1691971200000|2023-08-14 00:00:00|14486.5|14485.5|14486.6|14485.9|14488.4|14487.4|14479.3|14478.3|611
1691971500000|2023-08-14 00:05:00|14486.4|14485.7|14491.2|14490.2|14491.3|14490.3|14485.6|14484.9|282
1691971800000|2023-08-14 00:10:00|14491.3|14490.3|14492.6|14491.6|14494.6|14493.6|14490.4|14489.4|219
1691972100000|2023-08-14 00:15:00|14492.8|14491.8|14492.7|14492|14495.4|14494.7|14491.8|14491.1|271
1691972400000|2023-08-14 00:20:00|14492.8|14492.1|14494.2|14493.2|14495.2|14494.5|14492.1|14491.4|217
1691972700000|2023-08-14 00:25:00|14494.3|14493.3|14510.8|14509.8|14520.1|14517.7|14494.2|14493.2|546
1691973000000|2023-08-14 00:30:00|14511.1|14510.1|14519.3|14518.3|14522.9|14521.9|14509.2|14507.6|723
1691973300000|2023-08-14 00:35:00|14519.2|14518.2|14511.2|14510.2|14519.2|14518.2|14510|14509|314
1691973600000|2023-08-14 00:40:00|14512.2|14511.2|14510.2|14509.2|14516.4|14515.4|14510|14509|306
1691973900000|2023-08-14 00:45:00|14510.3|14509.3|14507|14506|14510.3|14509.3|14504.8|14503.8|361
1691974200000|2023-08-14 00:50:00|14507.1|14506.1|14507.4|14506.4|14509.1|14508.1|14503.3|14502.3|476
1691974500000|2023-08-14 00:55:00|14507.3|14506.3|14500|14499|14508.5|14507.5|14496.1|14495.1|530
1691974800000|2023-08-14 01:00:00|14499.9|14498.9|14476.1|14475.1|14500.7|14499.7|14465.7|14464.5|958
1691975100000|2023-08-14 01:05:00|14476.2|14475.2|14478.7|14477.7|14485.1|14484.1|14475.9|14474.9|623
1691975400000|2023-08-14 01:10:00|14478.8|14477.8|14488|14487|14489.5|14488.3|14478.7|14477.7|395
1691975700000|2023-08-14 01:15:00|14488.1|14487.1|14491|14490|14493.7|14493|14487.8|14486.8|347
1691976000000|2023-08-14 01:20:00|14490.9|14489.9|14498.9|14497.9|14498.9|14497.9|14490.4|14489.4|408
1691976300000|2023-08-14 01:25:00|14498.7|14497.7|14494.7|14494|14499.1|14498.1|14494.1|14493.4|314
1691976600000|2023-08-14 01:30:00|14494.6|14493.9|14498.2|14497.2|14499.8|14498.8|14490.3|14489.3|505
1691976900000|2023-08-14 01:35:00|14498.4|14496.9|14494.9|14493.9|14498.4|14497.3|14493.6|14492.6|473
1691977200000|2023-08-14 01:40:00|14494.8|14493.8|14492.6|14491.6|14495.9|14494.9|14491.3|14490.3|352
1691977500000|2023-08-14 01:45:00|14492.5|14491.5|14494.5|14493.5|14497.2|14496.2|14490.8|14489.8|376
1691977800000|2023-08-14 01:50:00|14494.7|14493.7|14497.7|14496.7|14499.8|14498.8|14493.8|14492.7|361
1691978100000|2023-08-14 01:55:00|14497.8|14496.8|14496.9|14495.9|14498.8|14497.8|14494.4|14493.4|313
1691978400000|2023-08-14 02:00:00|14496.8|14495.8|14493.7|14492.7|14498|14497|14493.1|14492.1|301
1691978700000|2023-08-14 02:05:00|14493.6|14492.6|14495.8|14494.8|14496.7|14495.7|14489.8|14488.8|314
1691979000000|2023-08-14 02:10:00|14495.7|14494.7|14492.8|14491.8|14497.4|14496.4|14492.7|14491.7|303
1691979300000|2023-08-14 02:15:00|14492.9|14491.9|14492.9|14491.9|14494.9|14493.7|14491.6|14490.6|349
1691979600000|2023-08-14 02:20:00|14492.8|14491.8|14493.5|14492.5|14494.4|14493.2|14492.4|14491.4|182
1691979900000|2023-08-14 02:25:00|14493.6|14492.6|14492.6|14491.6|14495.6|14494.6|14492.5|14491.5|206
1691980200000|2023-08-14 02:30:00|14492.5|14491.5|14492.8|14491.8|14493.3|14492.3|14490.1|14489.1|210
1691980500000|2023-08-14 02:35:00|14492.6|14491.6|14491.7|14490.7|14492.8|14491.8|14488.9|14487.9|177
1691980800000|2023-08-14 02:40:00|14491.6|14490.6|14491.4|14490.4|14493.3|14492.4|14491.2|14490.2|197
1691981100000|2023-08-14 02:45:00|14491.5|14490.5|14489.1|14488.1|14491.7|14490.7|14488.7|14487.7|121
1691981400000|2023-08-14 02:50:00|14489.2|14488.2|14493.8|14492.8|14494.4|14493.4|14488.8|14487.8|163
1691981700000|2023-08-14 02:55:00|14494.2|14493.2|14497.6|14496.6|14500.4|14499.4|14494.2|14493.2|163
1691982000000|2023-08-14 03:00:00|14497.9|14496.9|14498.3|14497.3|14499.2|14498.2|14495.9|14494.9|135
1691982300000|2023-08-14 03:05:00|14498|14497|14498.4|14497.4|14498.4|14497.4|14497.2|14496.2|205
1691982600000|2023-08-14 03:10:00|14498.5|14497.5|14494.6|14493.6|14498.9|14497.9|14494|14493|199
1691982900000|2023-08-14 03:15:00|14494.5|14493.5|14493.5|14492.5|14495|14494|14491.7|14490.7|148
1691983200000|2023-08-14 03:20:00|14493.6|14492.6|14492.2|14491.2|14494.8|14493.8|14491|14490|258
1691983500000|2023-08-14 03:25:00|14492|14491|14493.7|14492.7|14494.8|14493.8|14491.4|14490.4|179
1691983800000|2023-08-14 03:30:00|14493.6|14492.6|14493.5|14492.8|14494.6|14493.6|14493.2|14492.2|125
1691984100000|2023-08-14 03:35:00|14493.4|14492.7|14493.8|14492.8|14494.5|14493.5|14492.1|14491.1|193
1691984400000|2023-08-14 03:40:00|14493.7|14492.7|14491.3|14490.3|14495.8|14494.8|14491.3|14490.3|218
1691984700000|2023-08-14 03:45:00|14491.2|14490.2|14493.5|14492.5|14494.8|14493.8|14490.8|14489.8|205
1691985000000|2023-08-14 03:50:00|14493.4|14492.4|14493.4|14492.4|14494.6|14493.6|14490.5|14489.5|327
1691985300000|2023-08-14 03:55:00|14493.7|14492.2|14492.5|14491.5|14493.8|14492.8|14491.4|14490.4|266
1691985600000|2023-08-14 04:00:00|14492.4|14491.4|14492.1|14491.1|14493.9|14492.9|14490.9|14490.2|186
1691985900000|2023-08-14 04:05:00|14492|14491|14491.6|14490.6|14493.7|14492.7|14490|14489|206
1691986200000|2023-08-14 04:10:00|14491.7|14490.7|14491.6|14490.6|14494.1|14493.1|14489.6|14488.6|192
1691986500000|2023-08-14 04:15:00|14491.5|14490.5|14492.4|14491.4|14492.9|14491.9|14489.9|14489|191
1691986800000|2023-08-14 04:20:00|14492.5|14491.5|14493|14492|14493.1|14492.1|14490.6|14489.6|152
1691987100000|2023-08-14 04:25:00|14492.7|14491.7|14491.9|14490.9|14493.4|14492.4|14491.1|14490.1|138
1691987400000|2023-08-14 04:30:00|14492.3|14491.3|14491.9|14490.9|14493.4|14492.4|14490.2|14489.2|173
1691987700000|2023-08-14 04:35:00|14492.2|14491.2|14492.7|14491.7|14492.9|14491.9|14490.1|14489.1|216
1691988000000|2023-08-14 04:40:00|14492.6|14491.6|14491.5|14490.8|14492.6|14491.6|14491|14490.1|93
1691988300000|2023-08-14 04:45:00|14491.6|14490.6|14491.9|14490.9|14492.9|14491.9|14491.4|14490.4|118
1691988600000|2023-08-14 04:50:00|14491.8|14490.8|14492.2|14491.2|14493.5|14492.5|14491.3|14490.3|181
1691988900000|2023-08-14 04:55:00|14492.3|14491.3|14491.6|14490.6|14493.1|14492.1|14491.1|14490.1|192
1691989200000|2023-08-14 05:00:00|14491.8|14490.8|14491.3|14490.3|14492.8|14491.8|14490.2|14489.2|151
1691989500000|2023-08-14 05:05:00|14491.4|14490.4|14492.2|14491.2|14492.4|14491.4|14491.2|14490.2|111
1691989800000|2023-08-14 05:10:00|14492.3|14491.3|14492.9|14491.9|14494.2|14493.3|14491.6|14490.6|112
1691990100000|2023-08-14 05:15:00|14493|14492|14496.3|14495.3|14496.8|14495.8|14492.1|14491.1|170
1691990400000|2023-08-14 05:20:00|14496.4|14495.4|14494.7|14493.7|14498.1|14497.1|14493.8|14492.8|130
1691990700000|2023-08-14 05:25:00|14494.6|14493.6|14491.9|14491.2|14495.5|14494.5|14491.3|14490.3|150
1691991000000|2023-08-14 05:30:00|14492|14491.3|14492.1|14491.4|14492.7|14491.7|14490|14489|180
1691991300000|2023-08-14 05:35:00|14492.2|14491.5|14491.8|14490.8|14494.1|14493.1|14491.5|14490.5|124
1691991600000|2023-08-14 05:40:00|14491.7|14490.7|14490.9|14489.9|14492.4|14491.4|14490.7|14489.8|123
1691991900000|2023-08-14 05:45:00|14491|14490|14486.8|14485.8|14493.3|14492.3|14486.7|14485.7|151
1691992200000|2023-08-14 05:50:00|14486.9|14485.9|14488|14487|14490.2|14489.3|14486.7|14485.7|160
1691992500000|2023-08-14 05:55:00|14487.9|14486.9|14484|14483|14489.3|14488.3|14483.1|14482.2|171
1691992800000|2023-08-14 06:00:00|14483.9|14482.9|14475.9|14474.9|14485.7|14484.8|14475.3|14474.3|439
1691993100000|2023-08-14 06:05:00|14475.8|14474.8|14476.9|14475.9|14479.2|14478.2|14475.2|14474.2|289
1691993400000|2023-08-14 06:10:00|14476.8|14475.8|14480.8|14479.8|14481.2|14480.2|14476|14474.9|304
1691993700000|2023-08-14 06:15:00|14480.7|14479.7|14481|14480|14483.1|14482.1|14479.9|14478.9|179
1691994000000|2023-08-14 06:20:00|14481.1|14480.1|14480.7|14479.7|14481.3|14480.1|14475.6|14474.6|374
1691994300000|2023-08-14 06:25:00|14480.4|14479.4|14477|14476|14481.1|14480.1|14475.1|14474.1|237
1691994600000|2023-08-14 06:30:00|14477.1|14476.1|14479.4|14478.4|14480.9|14479.9|14476.3|14475.3|320
1691994900000|2023-08-14 06:35:00|14479.5|14478.5|14480.2|14479.2|14482.5|14481.5|14478.4|14477.4|276
1691995200000|2023-08-14 06:40:00|14480.3|14479.3|14483.9|14482.9|14485|14484|14479.7|14478.7|234
1691995500000|2023-08-14 06:45:00|14483.8|14482.8|14486.9|14485.9|14487.1|14486.1|14483.7|14482.7|162
1691995800000|2023-08-14 06:50:00|14487|14486|14486|14485|14489.2|14488.2|14485.4|14484.3|265
1691996100000|2023-08-14 06:55:00|14486.1|14485.1|14487|14486|14489.1|14488.4|14485.8|14484.8|253
1691996400000|2023-08-14 07:00:00|14487.2|14486.2|14488.8|14488.1|14491.2|14490.2|14486.8|14485.8|466
1691996700000|2023-08-14 07:05:00|14488.7|14488|14485.3|14484.3|14490.1|14489.1|14480.4|14479.4|550
1691997000000|2023-08-14 07:10:00|14485.4|14484.4|14480.4|14479.4|14486.2|14485.2|14479.2|14478.2|450
1691997300000|2023-08-14 07:15:00|14480.3|14479.3|14482.9|14481.9|14483.6|14482.6|14478.8|14477.8|371
1691997600000|2023-08-14 07:20:00|14483|14482|14487.1|14486.1|14489.3|14488.6|14483|14482|370
1691997900000|2023-08-14 07:25:00|14486.9|14485.9|14487.7|14486.7|14489|14488|14485.3|14484.3|306
1691998200000|2023-08-14 07:30:00|14487.9|14486.9|14484.9|14483.9|14488|14487|14482.7|14481.7|370
1691998500000|2023-08-14 07:35:00|14484.8|14483.8|14482.6|14481.6|14486.9|14485.9|14482.2|14481.2|285
1691998800000|2023-08-14 07:40:00|14482.5|14481.5|14479.8|14478.8|14485.1|14484.1|14478.5|14477.5|322
1691999100000|2023-08-14 07:45:00|14479.7|14478.7|14482.1|14481.1|14482.1|14481.1|14478.1|14477.1|365
1691999400000|2023-08-14 07:50:00|14482.3|14481.3|14478.1|14477.1|14484.5|14483.5|14477.1|14476.1|370
1691999700000|2023-08-14 07:55:00|14478.3|14477.3|14480.2|14479.2|14481.1|14480.4|14474.9|14473.9|482
1692000000000|2023-08-14 08:00:00|14480.3|14479.3|14478.3|14477.3|14483.6|14482.6|14478|14477|443
1692000300000|2023-08-14 08:05:00|14478.2|14477.2|14480|14479|14480.7|14479.9|14476.8|14475.8|335
1692000600000|2023-08-14 08:10:00|14480.9|14479.9|14482.5|14481.5|14485.1|14484.1|14480.9|14479.9|385
1692000900000|2023-08-14 08:15:00|14482.6|14481.6|14482.6|14481.6|14484.5|14483.5|14480.2|14479.2|334
1692001200000|2023-08-14 08:20:00|14482.7|14481.7|14486.6|14485.6|14487.9|14486.9|14482.4|14481.4|287
1692001500000|2023-08-14 08:25:00|14486.7|14485.7|14487.7|14486.7|14489.5|14488.8|14485.8|14484.8|201
1692001800000|2023-08-14 08:30:00|14487.8|14486.8|14489.6|14488.6|14490.3|14489.6|14486.6|14485.6|143
1692002100000|2023-08-14 08:35:00|14489.7|14488.7|14485.5|14484.5|14489.9|14489.2|14485.5|14484.5|240
1692002400000|2023-08-14 08:40:00|14485.7|14484.7|14486.6|14485.6|14487.9|14486.9|14484.7|14483.7|281
1692002700000|2023-08-14 08:45:00|14486.5|14485.5|14491.6|14490.6|14491.7|14490.7|14486.4|14485.4|238
1692003000000|2023-08-14 08:50:00|14491.5|14490.5|14490.5|14489.5|14493.9|14492.9|14490|14489.1|350
1692003300000|2023-08-14 08:55:00|14490.6|14489.6|14495|14494|14498.1|14497.4|14490.5|14489.6|301
1692003600000|2023-08-14 09:00:00|14495.1|14494.1|14494.4|14493.4|14496.2|14495.2|14492.8|14491.8|322
1692003900000|2023-08-14 09:05:00|14494.5|14493.5|14492.5|14491.5|14495|14494.2|14491.2|14490.2|249
1692004200000|2023-08-14 09:10:00|14492.3|14491.3|14489.8|14488.8|14492.5|14491.5|14486.2|14485.5|308
1692004500000|2023-08-14 09:15:00|14489.9|14488.9|14490.3|14489.6|14491.2|14490.2|14488.3|14487.6|224
1692004800000|2023-08-14 09:20:00|14490.5|14489.8|14493.1|14492.1|14493.7|14493|14490.4|14489.4|208
1692005100000|2023-08-14 09:25:00|14493|14492|14495.7|14494.7|14497|14496.1|14492.9|14491.9|276
1692005400000|2023-08-14 09:30:00|14495.8|14494.8|14500.1|14499.4|14501.1|14500.1|14495.7|14494.7|300
1692005700000|2023-08-14 09:35:00|14499.7|14499|14502.9|14501.9|14508|14507|14498.7|14497.7|350
1692006000000|2023-08-14 09:40:00|14503|14502|14502.6|14501.6|14504|14503.2|14498.8|14497.8|268
1692006300000|2023-08-14 09:45:00|14502.7|14501.7|14498.9|14498.2|14503.4|14502.4|14498.6|14497.6|219
1692006600000|2023-08-14 09:50:00|14499.1|14498.4|14495.8|14494.8|14499.6|14498.9|14495.4|14494.4|376
1692006900000|2023-08-14 09:55:00|14495.5|14494.5|14494.8|14493.8|14497.1|14496.1|14493.8|14492.8|312
1692007200000|2023-08-14 10:00:00|14494.9|14493.9|14496.9|14495.9|14497.1|14496.1|14494.1|14493.4|307
1692007500000|2023-08-14 10:05:00|14496.8|14495.8|14494.5|14493.8|14497.6|14496.9|14493.5|14492.5|226
1692007800000|2023-08-14 10:10:00|14494.4|14493.7|14494.3|14493.3|14495.8|14494.8|14493.6|14492.8|242
1692008100000|2023-08-14 10:15:00|14494.6|14493.6|14496.5|14495.5|14498.6|14497.6|14493.9|14492.9|267
1692008400000|2023-08-14 10:20:00|14496.6|14495.6|14497.9|14496.9|14499.8|14498.8|14495.7|14494.7|249
1692008700000|2023-08-14 10:25:00|14498|14497|14496.3|14495.3|14498.3|14497.3|14495.3|14494.3|194
1692009000000|2023-08-14 10:30:00|14496.2|14495.2|14498.3|14497.3|14500.2|14499.2|14496.2|14495.2|256
1692009300000|2023-08-14 10:35:00|14498.4|14497.4|14497.6|14496.6|14499.1|14498.1|14496.3|14495.3|186
1692009600000|2023-08-14 10:40:00|14497.7|14496.7|14496.3|14495.6|14498.5|14497.5|14496.3|14495.4|138
1692009900000|2023-08-14 10:45:00|14496.5|14495.5|14499.2|14498.2|14499.2|14498.2|14496.2|14495.3|152
1692010200000|2023-08-14 10:50:00|14499.3|14498.6|14502.4|14501.7|14503.3|14502.3|14499.3|14498.6|209
1692010500000|2023-08-14 10:55:00|14502.5|14501.8|14502.1|14501.1|14503.1|14502.4|14500.5|14499.5|203
1692010800000|2023-08-14 11:00:00|14502.3|14501.3|14501.4|14500.4|14502.8|14501.8|14499.8|14498.8|173
1692011100000|2023-08-14 11:05:00|14501.3|14500.3|14504.4|14503.4|14505.1|14504.1|14501.2|14500.2|177
1692011400000|2023-08-14 11:10:00|14504.3|14503.6|14509.4|14508.4|14513.9|14512.9|14504.1|14503.4|296
1692011700000|2023-08-14 11:15:00|14509.5|14508.5|14508.2|14507.5|14509.5|14508.5|14507.4|14506.7|158
1692012000000|2023-08-14 11:20:00|14508.1|14507.4|14508.2|14507.2|14510.5|14509.8|14507|14506|168
1692012300000|2023-08-14 11:25:00|14508.3|14507.3|14507.4|14506.4|14509.3|14508.6|14507.2|14506.2|147
1692012600000|2023-08-14 11:30:00|14507.6|14506.9|14509.3|14508.6|14509.7|14509|14507.6|14506.9|118
1692012900000|2023-08-14 11:35:00|14509.2|14508.5|14502.4|14501.4|14509.3|14508.6|14501.1|14500.4|238
1692013200000|2023-08-14 11:40:00|14502.3|14501.3|14501.5|14500.8|14503.4|14502.7|14500.1|14499.2|259
1692013500000|2023-08-14 11:45:00|14501.4|14500.7|14505.4|14504.4|14507.4|14506.5|14501.4|14500.7|248
1692013800000|2023-08-14 11:50:00|14505.5|14504.5|14507|14506|14507.5|14506.5|14505.5|14504.5|206
1692014100000|2023-08-14 11:55:00|14507.4|14506.4|14507.3|14506.6|14509.3|14508.4|14507.2|14506.3|236
1692014400000|2023-08-14 12:00:00|14507.2|14506.5|14514.7|14513.7|14515.8|14514.8|14507.1|14506.1|324
1692014700000|2023-08-14 12:05:00|14514.6|14513.6|14518.1|14517.1|14520.8|14519.8|14514|14513|507
1692015000000|2023-08-14 12:10:00|14518.2|14517.2|14517.5|14516.5|14521.1|14520.1|14515.7|14514.7|406
1692015300000|2023-08-14 12:15:00|14517.6|14516.6|14523.8|14522.8|14526.8|14525.8|14516.5|14515.5|498
1692015600000|2023-08-14 12:20:00|14523.9|14522.9|14525.9|14524.9|14527.1|14526.1|14521|14520|516
1692015900000|2023-08-14 12:25:00|14525.5|14524.5|14530.2|14529.2|14532.7|14531.7|14524.3|14523.3|517
1692016200000|2023-08-14 12:30:00|14530.3|14529.3|14536.6|14535.6|14539.1|14538.1|14529.1|14528.1|567
1692016500000|2023-08-14 12:35:00|14536.7|14535.7|14536.3|14535.3|14540.4|14539.4|14535.5|14534.5|442
1692016800000|2023-08-14 12:40:00|14536.2|14535.2|14539.9|14539.2|14540.3|14539.3|14533|14532|524
1692017100000|2023-08-14 12:45:00|14539.8|14539.1|14540|14539.3|14540.3|14539.6|14534.6|14533.9|504
1692017400000|2023-08-14 12:50:00|14539.9|14539.2|14533.8|14532.8|14540.6|14539.7|14529.4|14528.7|597
1692017700000|2023-08-14 12:55:00|14533.7|14532.7|14535.3|14534.3|14538.1|14537.4|14533.5|14532.7|467
1692018000000|2023-08-14 13:00:00|14535.4|14534.4|14532.5|14531.5|14536.8|14535.8|14530.9|14529.9|559
1692018300000|2023-08-14 13:05:00|14532.9|14532.2|14537.3|14536.3|14540.9|14539.9|14532.9|14532.2|522
1692018600000|2023-08-14 13:10:00|14537.4|14536.4|14540.4|14539.4|14544.3|14543.3|14537.4|14536.4|438
1692018900000|2023-08-14 13:15:00|14540.3|14539.3|14541.1|14540.1|14543.9|14542.9|14539.2|14538.2|378
1692019200000|2023-08-14 13:20:00|14540.9|14539.9|14541.5|14540.5|14543|14542|14538.7|14537.7|352
1692019500000|2023-08-14 13:25:00|14541.6|14540.6|14543.8|14542.8|14545.8|14544.8|14540.9|14539.9|455
1692019800000|2023-08-14 13:30:00|14544|14543|14543|14542|14544.9|14543.9|14539.7|14538.7|574
1692020100000|2023-08-14 13:35:00|14543.2|14542.2|14548.2|14547.5|14548.8|14547.8|14542.1|14541.1|468
1692020400000|2023-08-14 13:40:00|14548.1|14547.4|14548.5|14547.5|14552.4|14551.4|14542.5|14541.1|567
1692020700000|2023-08-14 13:45:00|14548.2|14547.2|14556.8|14555.8|14558.4|14557.4|14547.1|14546.1|711
1692021000000|2023-08-14 13:50:00|14556.9|14555.9|14554.3|14553.3|14557.1|14556.1|14550.4|14549.1|511
1692021300000|2023-08-14 13:55:00|14554.4|14553.4|14553.5|14552.5|14555.2|14554.2|14551.1|14550.1|483
1692021600000|2023-08-14 14:00:00|14553.6|14552.6|14549.9|14548.9|14555.6|14554.9|14549.8|14548.9|609
1692021900000|2023-08-14 14:05:00|14550|14549|14547.9|14546.9|14550.1|14549.1|14542.4|14541.4|561
1692022200000|2023-08-14 14:10:00|14548.1|14547.1|14531.8|14530.8|14548.1|14547.1|14527.1|14526.4|778
1692022500000|2023-08-14 14:15:00|14531.7|14530.7|14529.9|14528.9|14532.8|14531.8|14522.4|14521.4|786
1692022800000|2023-08-14 14:20:00|14529.8|14528.8|14537.9|14536.9|14539.1|14537.9|14526.5|14525.5|694
1692023100000|2023-08-14 14:25:00|14537.8|14536.8|14535.7|14534.7|14538|14537|14533.6|14532.9|516
1692023400000|2023-08-14 14:30:00|14535.8|14534.8|14532.5|14531.5|14536.3|14535.3|14530.2|14529.2|511
1692023700000|2023-08-14 14:35:00|14532.4|14531.4|14528.5|14527.8|14532.7|14531.7|14523.6|14522.6|616
1692024000000|2023-08-14 14:40:00|14528.4|14527.7|14533.9|14532.9|14534.4|14533.4|14528|14527.3|422
1692024300000|2023-08-14 14:45:00|14533.3|14532.6|14536.9|14535.9|14538|14537|14532.9|14531.9|335
1692024600000|2023-08-14 14:50:00|14537.2|14536.2|14539.7|14538.7|14540.3|14539.3|14532.4|14531.4|518
1692024900000|2023-08-14 14:55:00|14539.6|14538.6|14544.8|14543.8|14545.1|14544.4|14537.7|14536.9|589
1692025200000|2023-08-14 15:00:00|14544.5|14543.7|14538.1|14537.1|14545.2|14544.5|14536.6|14535.6|481
1692025500000|2023-08-14 15:05:00|14538|14537|14537.1|14536.4|14539.3|14538.4|14534.9|14533.9|318
1692025800000|2023-08-14 15:10:00|14537|14536.3|14537.3|14536.3|14538.6|14537.6|14536.1|14535.1|301
1692026100000|2023-08-14 15:15:00|14537.2|14536.2|14532.8|14532.1|14537.2|14536.2|14527.4|14526.7|424
1692026400000|2023-08-14 15:20:00|14532.6|14531.9|14532|14531|14534.6|14533.6|14530|14529|369
1692026700000|2023-08-14 15:25:00|14531.9|14530.9|14530.8|14530.1|14531.9|14530.9|14526.8|14526.1|468
1692027000000|2023-08-14 15:30:00|14531|14530.3|14532.1|14531.1|14533.6|14532.6|14530.7|14529.7|347
1692027300000|2023-08-14 15:35:00|14532.2|14531.2|14527.4|14526.7|14532.3|14531.3|14525.3|14524.3|405
1692027600000|2023-08-14 15:40:00|14527.3|14526.6|14525.8|14524.8|14527.9|14527.2|14525.7|14524.7|256
1692027900000|2023-08-14 15:45:00|14525.9|14524.9|14531.5|14530.8|14531.9|14531.2|14525.5|14524.5|259
1692028200000|2023-08-14 15:50:00|14531.6|14530.5|14529.8|14529.1|14532.6|14531.9|14526.7|14525.7|259
1692028500000|2023-08-14 15:55:00|14529.6|14528.9|14530.8|14529.8|14532|14531|14529.3|14528.5|251
1692028800000|2023-08-14 16:00:00|14530.9|14529.9|14525.5|14524.5|14532|14531|14525.3|14524.3|318
1692029100000|2023-08-14 16:05:00|14525.6|14524.6|14522.1|14521.1|14526.7|14525.7|14521.1|14520.1|402
1692029400000|2023-08-14 16:10:00|14522|14521|14523.6|14522.6|14525.8|14524.8|14521.8|14520.8|291
1692029700000|2023-08-14 16:15:00|14523.5|14522.5|14524.3|14523.3|14526.3|14525.6|14522.5|14521.5|234
1692030000000|2023-08-14 16:20:00|14524.2|14523.2|14523.4|14522.4|14524.6|14523.6|14521|14520|210
1692030300000|2023-08-14 16:25:00|14523.3|14522.3|14520.3|14519.3|14523.5|14522.5|14518.9|14517.9|252
1692030600000|2023-08-14 16:30:00|14520.5|14519.5|14523.3|14522.6|14523.6|14522.6|14520.3|14519.3|222
1692030900000|2023-08-14 16:35:00|14523.2|14522.5|14524.6|14523.6|14524.8|14523.8|14521.8|14520.8|178
1692031200000|2023-08-14 16:40:00|14524.5|14523.5|14524.2|14523.2|14526.5|14525.5|14523.1|14522.1|206
1692031500000|2023-08-14 16:45:00|14524.3|14523.3|14523.3|14522.3|14524.7|14523.7|14523.2|14522.2|116
1692031800000|2023-08-14 16:50:00|14523.2|14522.2|14523.2|14522.2|14523.3|14522.3|14521.1|14520.1|160
1692032100000|2023-08-14 16:55:00|14523.1|14522.1|14528.7|14528|14528.8|14528.1|14522.2|14521.2|209
1692032400000|2023-08-14 17:00:00|14528.6|14527.9|14528.5|14527.5|14529.4|14528.6|14525.6|14524.6|276
1692032700000|2023-08-14 17:05:00|14528.6|14527.6|14530.4|14529.4|14530.4|14529.4|14528.2|14527.2|178
1692033000000|2023-08-14 17:10:00|14530.5|14529.5|14527.8|14526.8|14531.3|14530.3|14527.7|14526.7|181
1692033300000|2023-08-14 17:15:00|14527.7|14527|14527.6|14526.6|14528.3|14527.3|14526.8|14525.8|119
1692033600000|2023-08-14 17:20:00|14527.7|14526.7|14527.6|14526.6|14528.8|14527.8|14527.3|14526.3|131
1692033900000|2023-08-14 17:25:00|14527.5|14526.5|14528.4|14527.7|14528.6|14527.9|14527.5|14526.5|81
1692034200000|2023-08-14 17:30:00|14528.3|14527.6|14530.1|14529.1|14530.2|14529.2|14526.8|14525.8|189
1692034500000|2023-08-14 17:35:00|14530.3|14529.3|14528.2|14527.2|14532.2|14531.2|14528.2|14527.2|140
1692034800000|2023-08-14 17:40:00|14528.3|14527.3|14528.3|14527.3|14528.6|14527.6|14527.1|14526.1|96
1692035100000|2023-08-14 17:45:00|14528.4|14527.4|14532|14531.3|14532.4|14531.7|14528.4|14527.4|150
1692035400000|2023-08-14 17:50:00|14532.1|14531.4|14535.5|14534.8|14536.1|14535.4|14531.5|14530.8|172
1692035700000|2023-08-14 17:55:00|14535.4|14534.7|14537|14536.3|14537.5|14536.8|14534.6|14533.9|165
1692036000000|2023-08-14 18:00:00|14537.1|14536.4|14535.5|14534.5|14537.9|14537.2|14534.7|14533.7|134
1692036300000|2023-08-14 18:05:00|14535.6|14534.6|14535.8|14535.1|14536.9|14536.2|14534.1|14533.4|207
1692036600000|2023-08-14 18:10:00|14535.7|14535|14535.7|14535|14536.5|14535.8|14534.6|14533.8|183
1692036900000|2023-08-14 18:15:00|14535.6|14534.9|14537.2|14536.2|14538.4|14537.4|14535.6|14534.7|189
1692037200000|2023-08-14 18:20:00|14537.5|14536.5|14538.9|14538.2|14539.8|14538.8|14537.3|14536.3|146
1692037500000|2023-08-14 18:25:00|14539|14538.3|14539.7|14539|14540|14539.3|14537.9|14537.2|111
1692037800000|2023-08-14 18:30:00|14539.6|14538.9|14542|14541.3|14542|14541.3|14539.6|14538.9|152
1692038100000|2023-08-14 18:35:00|14542.1|14541.4|14540.9|14540.2|14542.1|14541.4|14539.1|14538.4|155
1692038400000|2023-08-14 18:40:00|14541|14540.3|14543.9|14543.2|14544|14543.3|14540.7|14540|98
1692038700000|2023-08-14 18:45:00|14544|14543.3|14548.3|14547.6|14548.3|14547.6|14543.9|14542.9|180
1692039000000|2023-08-14 18:50:00|14548.2|14547.5|14549.1|14548.1|14551.2|14550.2|14548|14547.3|174
1692039300000|2023-08-14 18:55:00|14549|14548|14550.6|14549.9|14551.1|14550.1|14545.3|14544.1|241
1692039600000|2023-08-14 19:00:00|14550.7|14549.7|14549.4|14548.7|14552.6|14551.7|14548.4|14547.5|188
1692039900000|2023-08-14 19:05:00|14549.3|14548.6|14549.9|14548.9|14550.2|14549.2|14548.2|14547.2|118
1692040200000|2023-08-14 19:10:00|14549.8|14548.8|14548.9|14548.2|14550.2|14549.2|14548.3|14547.3|134
1692040500000|2023-08-14 19:15:00|14548.4|14547.4|14547.7|14546.7|14548.7|14547.7|14547|14546|165
1692040800000|2023-08-14 19:20:00|14547.8|14546.8|14548.3|14547.3|14548.8|14547.8|14546.7|14545.7|113
1692041100000|2023-08-14 19:25:00|14548.4|14547.4|14546.1|14545.1|14548.6|14547.6|14545.8|14544.8|156
1692041400000|2023-08-14 19:30:00|14545.9|14545.2|14544.9|14543.9|14547.1|14546.1|14544|14543|193
1692041700000|2023-08-14 19:35:00|14544.8|14543.8|14545.4|14544.4|14547|14546|14544.7|14543.7|181
1692042000000|2023-08-14 19:40:00|14545.3|14544.3|14542.8|14542.1|14545.3|14544.3|14542.7|14542|120
1692042300000|2023-08-14 19:45:00|14542.9|14542.2|14543.9|14543.2|14544.6|14543.6|14541.9|14541.2|150
1692042600000|2023-08-14 19:50:00|14544|14543.3|14544.6|14543.6|14545.2|14544.3|14542.9|14541.9|181
1692042900000|2023-08-14 19:55:00|14544.8|14543.8|14546.1|14545.1|14547.3|14546.3|14544.8|14543.8|263
1692043200000|2023-08-14 20:00:00|14546.2|14545.2|14547.1|14546.1|14548.6|14547.6|14546.2|14545.2|92
1692043500000|2023-08-14 20:05:00|14547|14546|14546|14545|14547|14546|14544.8|14543.8|118
1692043800000|2023-08-14 20:10:00|14546.3|14545.3|14546|14545|14547|14546|14545.8|14545|53
1692044100000|2023-08-14 20:15:00|14546.2|14545.2|14548.1|14547.1|14548.1|14547.1|14545.8|14544.8|71
1692044400000|2023-08-14 20:20:00|14548|14547|14548.1|14547.4|14548.2|14547.5|14546.9|14546|33
1692044700000|2023-08-14 20:25:00|14548.2|14547.2|14547.4|14546.4|14548.3|14547.5|14547.2|14546.2|37
1692045000000|2023-08-14 20:30:00|14547.5|14546.5|14549.6|14548.6|14549.7|14548.7|14547.3|14546.5|35
1692045300000|2023-08-14 20:35:00|14549.5|14548.5|14550.8|14549.8|14551|14550|14549.2|14548.2|95
1692045600000|2023-08-14 20:40:00|14550.9|14549.9|14551.8|14550.8|14551.8|14550.8|14550.2|14549.2|73
1692045900000|2023-08-14 20:45:00|14552.1|14551.1|14554.5|14552.3|14554.5|14552.4|14551|14549.3|186
1692046200000|2023-08-14 20:50:00|14554.3|14552.1|14555.7|14553.6|14556.4|14554.3|14553.6|14551.9|246
1692046500000|2023-08-14 20:55:00|14556.3|14552.9|14558.7|14553.8|14559.1|14554.3|14555.9|14552.2|277
1692046800000|2023-08-14 21:00:00|14559.7|14553|14559.9|14553.2|14559.9|14553.4|14559.1|14552.8|15
1692047100000|2023-08-14 21:05:00|14559.7|14553|14559.7|14553|14559.7|14553|14546.4|14539.7|33
1692047400000|2023-08-14 21:10:00|14559.6|14552.9|14556.4|14549.7|14559.8|14553.1|14549.3|14542.6|38
1692047700000|2023-08-14 21:15:00|14556.3|14549.6|14558.6|14551.9|14559.7|14553|14556.3|14549.6|14
1692048000000|2023-08-14 21:20:00|14556.9|14550.2|14558.4|14551.7|14559.4|14552.7|14554.1|14547.4|45
1692048300000|2023-08-14 21:25:00|14558.5|14551.8|14558.8|14552.1|14559.2|14552.5|14556.8|14550.1|31
1692048600000|2023-08-14 21:30:00|14558.9|14552.2|14559|14552.3|14559.3|14552.6|14557.6|14550.9|25
1692048900000|2023-08-14 21:35:00|14558.9|14552.2|14558.2|14551.9|14559|14552.3|14558.2|14551.9|6
1692049200000|2023-08-14 21:40:00|14558.1|14551.8|14558.3|14551.6|14558.6|14551.9|14557.8|14551.1|10
1692049500000|2023-08-14 21:45:00|14558.2|14551.5|14557|14550.3|14558.9|14552.2|14557|14550.3|88
1692049800000|2023-08-14 21:50:00|14556.9|14550.2|14557.5|14550.8|14557.6|14550.9|14556.9|14550.2|23
1692050100000|2023-08-14 21:55:00|14557.4|14550.7|14557|14551.5|14557.6|14552.8|14556.3|14550.2|27
1692050400000|2023-08-14 22:00:00|14557.1|14551.8|14556|14552.6|14557.3|14553.3|14554.8|14550.8|193
1692050700000|2023-08-14 22:05:00|14555.6|14553|14554|14552.1|14556.1|14553.6|14553.4|14551.6|102
1692051000000|2023-08-14 22:10:00|14553.9|14552|14552.3|14550.5|14554.1|14552.5|14551.8|14550.1|176
1692051300000|2023-08-14 22:15:00|14552.4|14550.6|14552.4|14550.4|14553.4|14551.4|14552|14550|234
1692051600000|2023-08-14 22:20:00|14552.2|14550.3|14552.1|14550.4|14552.5|14550.6|14551.2|14549.3|127
1692051900000|2023-08-14 22:25:00|14552.8|14550.7|14550.1|14548.4|14553.3|14551.2|14549.5|14547.7|202
1692052200000|2023-08-14 22:30:00|14550.2|14548.5|14548.4|14547.4|14550.2|14548.5|14548.4|14547.1|121
1692052500000|2023-08-14 22:35:00|14548.9|14547.2|14549.3|14547.5|14549.3|14547.7|14548.3|14547|74
1692052800000|2023-08-14 22:40:00|14549.5|14547.6|14550.6|14549.6|14551.1|14550.1|14547.6|14546.3|122
1692053100000|2023-08-14 22:45:00|14550.5|14549.5|14553.1|14551.5|14553.3|14552|14550.2|14548.6|126
1692053400000|2023-08-14 22:50:00|14552.5|14550.9|14551.8|14550.8|14553.4|14552|14551.8|14550.4|131
1692053700000|2023-08-14 22:55:00|14552.1|14550.5|14552.5|14550.8|14553.4|14552|14551.8|14550.4|109
1692054000000|2023-08-14 23:00:00|14552.3|14550.7|14552.6|14551.6|14555.6|14554.6|14551.5|14550.3|165
1692054300000|2023-08-14 23:05:00|14552.5|14551.5|14552.5|14551.5|14553.5|14552.5|14552.1|14551.1|66
1692054600000|2023-08-14 23:10:00|14552.4|14551.4|14551.8|14550.8|14552.7|14551.7|14551.5|14550.5|41
1692054900000|2023-08-14 23:15:00|14551.7|14550.7|14548.5|14547.5|14551.8|14550.8|14548.5|14547.5|77
1692055200000|2023-08-14 23:20:00|14549.5|14548.5|14552.2|14551.2|14552.2|14551.2|14549.5|14548.5|39
1692055500000|2023-08-14 23:25:00|14552|14551|14551.6|14550.6|14552|14551|14551.5|14550.5|55
1692055800000|2023-08-14 23:30:00|14551.7|14550.7|14550.5|14549.5|14552.9|14551.9|14550.4|14549.4|126
1692056100000|2023-08-14 23:35:00|14550.3|14549.3|14549.8|14548.8|14550.9|14549.9|14549.5|14548.5|63
1692056400000|2023-08-14 23:40:00|14549.7|14548.7|14548.6|14547.6|14551.6|14550.6|14548.2|14547.3|85
1692056700000|2023-08-14 23:45:00|14548.5|14547.5|14549.1|14546.9|14549.2|14547.5|14547.1|14545.7|150
1692057000000|2023-08-14 23:50:00|14549|14547|14544.6|14543.6|14549.1|14547.2|14538.3|14536.3|566
1692057300000|2023-08-14 23:55:00|14544.5|14543.5|14544.2|14543.2|14545.9|14544.9|14543.9|14542.9|127
1692057600000|2023-08-15 00:00:00|14544.1|14543.1|14547.9|14546.9|14553.9|14552.9|14542.1|14541.1|349
1692057900000|2023-08-15 00:05:00|14548|14547|14554.2|14553.2|14556.3|14555.3|14546.4|14545.4|221
1692058200000|2023-08-15 00:10:00|14554.3|14553.3|14551.5|14550.5|14560|14559|14551.3|14550.3|241
1692058500000|2023-08-15 00:15:00|14551.7|14550.7|14551.6|14550.6|14554.1|14552.9|14549.1|14548.1|291
1692058800000|2023-08-15 00:20:00|14551.5|14550.5|14551.4|14550.4|14553|14552|14550.2|14549.2|200
1692059100000|2023-08-15 00:25:00|14551.5|14550.5|14552.3|14551.3|14552.7|14551.7|14550.9|14549.9|158
1692059400000|2023-08-15 00:30:00|14552.1|14551.1|14556.6|14555.9|14557.5|14556.5|14551.9|14550.9|195
1692059700000|2023-08-15 00:35:00|14556.4|14555.7|14555.6|14554.9|14556.4|14555.7|14553.2|14552.2|111
1692060000000|2023-08-15 00:40:00|14555.1|14554.4|14557.8|14556.8|14557.9|14556.9|14555|14554|113
1692060300000|2023-08-15 00:45:00|14557.7|14556.7|14555.3|14554.3|14558.1|14557.4|14554.9|14553.9|153
1692060600000|2023-08-15 00:50:00|14555.2|14554.2|14554.7|14553.7|14555.8|14554.8|14548.7|14547.7|460
1692060900000|2023-08-15 00:55:00|14555.1|14554.1|14544.6|14543.6|14555.1|14554.1|14544.4|14543.1|402
1692061200000|2023-08-15 01:00:00|14544.8|14543.8|14544.1|14543.1|14546.1|14545.1|14539.9|14538.9|358
1692061500000|2023-08-15 01:05:00|14544.5|14543.5|14544.9|14543.9|14550.5|14549.5|14544.4|14543.4|214
1692061800000|2023-08-15 01:10:00|14545|14544|14540.8|14539.8|14545.3|14544.3|14539.1|14538.1|323
1692062100000|2023-08-15 01:15:00|14540.7|14539.7|14538.3|14537.3|14541.9|14540.9|14536.9|14535.9|263
1692062400000|2023-08-15 01:20:00|14538.2|14537.2|14538.2|14537.2|14544.1|14543.1|14533.5|14532.5|394
1692062700000|2023-08-15 01:25:00|14538.3|14537.3|14544.3|14543.3|14544.7|14543.7|14536.8|14535.8|328
1692063000000|2023-08-15 01:30:00|14544.2|14543.2|14545.7|14544.7|14548.6|14547.6|14542.8|14541.8|372
1692063300000|2023-08-15 01:35:00|14545.8|14544.8|14541.8|14540.8|14547.3|14546.3|14539.9|14538.9|453
1692063600000|2023-08-15 01:40:00|14541.9|14540.9|14539.8|14538.8|14542.5|14541.5|14538|14537|305
1692063900000|2023-08-15 01:45:00|14540.2|14538.6|14534.6|14533.6|14542.2|14541.2|14533.9|14532.9|329
1692064200000|2023-08-15 01:50:00|14534.7|14533.7|14537.2|14536.2|14537.9|14536.9|14533.1|14531.9|409
1692064500000|2023-08-15 01:55:00|14537.3|14536.3|14542|14540.4|14542.5|14541.3|14535.4|14534.4|296
1692064800000|2023-08-15 02:00:00|14541.7|14540.3|14539.1|14538.1|14546.2|14544.7|14538.7|14537.7|367
1692065100000|2023-08-15 02:05:00|14539.2|14538.2|14539.7|14538.7|14541.2|14540.2|14537.4|14536.4|231
1692065400000|2023-08-15 02:10:00|14539.8|14538.8|14543.6|14542.6|14543.8|14542.8|14539.8|14538.8|271
1692065700000|2023-08-15 02:15:00|14543.5|14542.5|14545|14544|14545.4|14544.4|14542.8|14541.8|197
1692066000000|2023-08-15 02:20:00|14544.9|14543.9|14547.9|14546.9|14548.1|14547.1|14544.8|14543.8|164
1692066300000|2023-08-15 02:25:00|14548|14547|14543.3|14542.3|14548.1|14547.1|14541.9|14540.9|239
1692066600000|2023-08-15 02:30:00|14543.2|14542.2|14547.7|14546.7|14550.4|14549.4|14542.9|14541.9|244
1692066900000|2023-08-15 02:35:00|14547.6|14546.6|14549.9|14548.9|14550.1|14549.1|14546.1|14545.1|223
1692067200000|2023-08-15 02:40:00|14550|14549|14550.3|14549.3|14551.4|14550.4|14548.9|14547.9|189
1692067500000|2023-08-15 02:45:00|14550.6|14549.6|14551.3|14550.3|14553.2|14552.2|14548.1|14547.1|244
1692067800000|2023-08-15 02:50:00|14551.2|14550.2|14549.1|14548.1|14553.8|14552.8|14549.1|14548.1|207
1692068100000|2023-08-15 02:55:00|14549.2|14548.2|14554.9|14553.9|14555.2|14554.2|14549.2|14548.2|167
1692068400000|2023-08-15 03:00:00|14555.2|14554.2|14555.5|14554.5|14555.8|14554.8|14552|14551|224
1692068700000|2023-08-15 03:05:00|14555.6|14554.6|14551.9|14550.9|14555.6|14554.6|14551.2|14550.2|166
1692069000000|2023-08-15 03:10:00|14552.2|14551.2|14550.6|14549.6|14554.3|14553.3|14550|14549|152
1692069300000|2023-08-15 03:15:00|14550.7|14549.7|14549.1|14548.1|14551.1|14550.1|14548.8|14547.8|106
1692069600000|2023-08-15 03:20:00|14548.9|14547.9|14550.1|14549.1|14551.1|14550.1|14548.2|14547.2|142
1692069900000|2023-08-15 03:25:00|14550|14549|14547.4|14546.4|14551.5|14550.6|14547.1|14546.1|143
1692070200000|2023-08-15 03:30:00|14547.6|14546.6|14547.6|14546.6|14548.4|14547.4|14546.6|14545.6|152
1692070500000|2023-08-15 03:35:00|14547.4|14546.7|14549.2|14548.2|14550.2|14549.2|14547.1|14546.4|159
1692070800000|2023-08-15 03:40:00|14548.9|14547.9|14550.3|14549.3|14550.4|14549.7|14548.5|14547.5|177
1692071100000|2023-08-15 03:45:00|14550.7|14549.7|14552.5|14551.5|14554|14552.7|14550.5|14549.5|156
1692071400000|2023-08-15 03:50:00|14552.6|14551.6|14552.7|14551.7|14555.2|14554.2|14552.5|14551.5|122
1692071700000|2023-08-15 03:55:00|14552.8|14551.8|14550.2|14549.2|14555.5|14554.5|14550|14549|207
1692072000000|2023-08-15 04:00:00|14550.3|14549.3|14553|14552|14554.3|14553.3|14550.1|14549.1|220
1692072300000|2023-08-15 04:05:00|14553.2|14552.2|14551.6|14550.6|14553.9|14552.9|14551.2|14550.2|119
1692072600000|2023-08-15 04:10:00|14551.1|14550.1|14549.1|14548.4|14551.3|14550.5|14549|14548|73
1692072900000|2023-08-15 04:15:00|14549.2|14548.5|14549.2|14547.7|14549.5|14548.5|14547.5|14546.5|170
1692073200000|2023-08-15 04:20:00|14548.9|14547.9|14550.1|14549.1|14550.6|14549.2|14548.9|14547.7|126
1692073500000|2023-08-15 04:25:00|14550.2|14549.2|14551|14549.4|14551.7|14550.4|14549.7|14548.5|170
1692073800000|2023-08-15 04:30:00|14550.7|14549.7|14548.5|14547.5|14551|14549.7|14548.2|14547.5|167
1692074100000|2023-08-15 04:35:00|14548.4|14547.4|14552.3|14551.3|14553.9|14552.9|14548.4|14547.4|145
1692074400000|2023-08-15 04:40:00|14552.8|14551.8|14550.2|14549.2|14554.1|14553.1|14549.8|14548.8|122
1692074700000|2023-08-15 04:45:00|14550.1|14549.1|14552.8|14551.8|14554.4|14553.7|14548.8|14548|127
1692075000000|2023-08-15 04:50:00|14552.9|14551.9|14551.4|14550.4|14553.1|14552.1|14551|14550|190
1692075300000|2023-08-15 04:55:00|14551.5|14550.5|14552.2|14551.5|14553|14552|14551.3|14550.3|127
1692075600000|2023-08-15 05:00:00|14552.4|14551.4|14548.6|14547.6|14553.3|14552.3|14548.6|14547.6|107
1692075900000|2023-08-15 05:05:00|14548.7|14547.7|14549.2|14548.2|14549.7|14548.7|14545.7|14544.7|184
1692076200000|2023-08-15 05:10:00|14549.1|14548.1|14547.2|14546.2|14549.2|14548.2|14546.5|14545.5|113
1692076500000|2023-08-15 05:15:00|14547.3|14546.3|14543.4|14541.8|14548.8|14547.8|14533.1|14531.8|567
1692076800000|2023-08-15 05:20:00|14543.5|14541.9|14541.7|14540.7|14543.5|14542.2|14540.2|14539.2|236
1692077100000|2023-08-15 05:25:00|14541.5|14540.5|14547.3|14546.3|14547.9|14546.9|14541.1|14540.1|178
1692077400000|2023-08-15 05:30:00|14547.2|14546.2|14547.7|14546.7|14548.4|14547.4|14546|14545|185
1692077700000|2023-08-15 05:35:00|14547.6|14546.6|14549.1|14548.1|14550.1|14549.1|14547.4|14546.4|157
1692078000000|2023-08-15 05:40:00|14549.6|14548.6|14549.5|14548.5|14549.8|14548.8|14546.3|14545.3|191
1692078300000|2023-08-15 05:45:00|14549.4|14548.4|14548.5|14547.5|14549.6|14548.6|14546.9|14545.9|132
1692078600000|2023-08-15 05:50:00|14548.7|14547.7|14548.6|14547.6|14549|14548|14547|14546|168
1692078900000|2023-08-15 05:55:00|14548.7|14547.7|14547.1|14546.1|14549.4|14548.4|14545.9|14544.9|169
1692079200000|2023-08-15 06:00:00|14547|14546|14547.9|14546.9|14552.1|14551|14542.3|14541.3|931
1692079500000|2023-08-15 06:05:00|14547.8|14546.8|14553.1|14552.1|14553.8|14552.8|14547.1|14546.1|458
1692079800000|2023-08-15 06:10:00|14552.9|14551.9|14554.1|14553.1|14554.3|14553.3|14552.3|14551.3|291
1692080100000|2023-08-15 06:15:00|14554|14553|14555.7|14554.7|14563|14562|14550.8|14549.6|704
1692080400000|2023-08-15 06:20:00|14555.8|14554.8|14549.4|14548.4|14555.8|14554.8|14547.5|14546.5|483
1692080700000|2023-08-15 06:25:00|14549.7|14548.2|14555.3|14554.3|14555.7|14554.7|14549.2|14548.2|436
1692081000000|2023-08-15 06:30:00|14555.5|14554.5|14563.8|14562.8|14564.1|14562.9|14553.2|14552.2|454
1692081300000|2023-08-15 06:35:00|14563.9|14562.9|14560.2|14559.2|14565|14564|14557.9|14556.9|396
1692081600000|2023-08-15 06:40:00|14560.3|14559.3|14571|14570|14574.8|14573.8|14560.1|14559.1|522
1692081900000|2023-08-15 06:45:00|14570.9|14569.9|14567.7|14566.7|14571.3|14570.3|14564.7|14563.7|470
1692082200000|2023-08-15 06:50:00|14567.8|14566.8|14568.6|14567.9|14572.4|14571.4|14567.2|14566.2|374
1692082500000|2023-08-15 06:55:00|14568.7|14568|14572.7|14572|14572.8|14572.1|14568.6|14567.9|372
1692082800000|2023-08-15 07:00:00|14572.8|14572.1|14569.4|14568.7|14574.9|14573.9|14567.7|14567|595
1692083100000|2023-08-15 07:05:00|14569.2|14568.5|14568.3|14567.3|14571.3|14570.3|14565.8|14564.6|454
1692083400000|2023-08-15 07:10:00|14568.5|14567.5|14570.1|14569.1|14574.4|14573.4|14568.1|14567.1|357
1692083700000|2023-08-15 07:15:00|14570|14569|14572.3|14571.6|14574.2|14573.2|14570|14569|318
1692084000000|2023-08-15 07:20:00|14571.7|14571|14571|14570.3|14574|14573|14570.3|14569.6|415
1692084300000|2023-08-15 07:25:00|14571.1|14570.4|14575.2|14574.5|14578.4|14577.4|14570.4|14569.5|563
1692084600000|2023-08-15 07:30:00|14575.3|14574.6|14577.8|14576.8|14585.1|14584.1|14575.3|14574.5|640
1692084900000|2023-08-15 07:35:00|14578.1|14577.1|14573.3|14572.3|14579.3|14578.2|14571.5|14570.5|409
1692085200000|2023-08-15 07:40:00|14573.2|14572.2|14572.6|14571.6|14575.8|14574.4|14572.1|14571.1|409
1692085500000|2023-08-15 07:45:00|14572.5|14571.5|14577.8|14576.8|14578|14576.9|14569.2|14568.2|413
1692085800000|2023-08-15 07:50:00|14577.4|14576.4|14579.1|14578.1|14581.2|14580.2|14575.7|14574.7|402
1692086100000|2023-08-15 07:55:00|14579|14578|14580.6|14579.6|14582.1|14581.1|14578.1|14577.1|302
1692086400000|2023-08-15 08:00:00|14580.7|14579.7|14581.3|14580.3|14587.5|14586.5|14580.7|14579.6|463
1692086700000|2023-08-15 08:05:00|14581.2|14580.2|14578.8|14577.8|14584.8|14583.8|14578.5|14577.5|364
1692087000000|2023-08-15 08:10:00|14578.7|14577.7|14576.5|14575.8|14584|14583|14576.3|14575.5|423
1692087300000|2023-08-15 08:15:00|14576.6|14575.9|14574.5|14573.5|14581.7|14580.7|14573.2|14572.5|407
1692087600000|2023-08-15 08:20:00|14574.6|14573.6|14570.5|14569.5|14575.8|14574.8|14568.6|14567.6|442
1692087900000|2023-08-15 08:25:00|14570.4|14569.4|14571.6|14570.6|14573.2|14571.9|14569.5|14568.5|368
1692088200000|2023-08-15 08:30:00|14571.7|14570.7|14568.3|14567.3|14573.3|14572.3|14567.1|14566.1|445
1692088500000|2023-08-15 08:35:00|14568.4|14567.4|14565.7|14564.7|14570.3|14569.3|14565.1|14564.1|328
1692088800000|2023-08-15 08:40:00|14565.8|14564.8|14560.4|14559.4|14567.6|14566.2|14560.2|14559.2|370
1692089100000|2023-08-15 08:45:00|14560.3|14559.3|14562.8|14561.8|14564.7|14563.7|14558.5|14557.5|407
1692089400000|2023-08-15 08:50:00|14562.4|14561.4|14562.7|14562|14563.9|14562.8|14559.8|14558.8|465
1692089700000|2023-08-15 08:55:00|14562.4|14561.7|14565.9|14564.1|14566|14564.7|14560.7|14560|210
1692090000000|2023-08-15 09:00:00|14565.8|14564.3|14563.8|14562.8|14567.3|14566.3|14563.5|14562.3|386
1692090300000|2023-08-15 09:05:00|14563.7|14562.7|14563.1|14562.1|14566.4|14565.4|14562.9|14561.9|369
1692090600000|2023-08-15 09:10:00|14563|14562|14567.9|14566.9|14569.2|14568.2|14559.7|14558.7|401
1692090900000|2023-08-15 09:15:00|14568|14567|14566.9|14565.9|14572.2|14571.2|14565.5|14564.5|346
1692091200000|2023-08-15 09:20:00|14566.8|14565.8|14564|14563|14568|14567|14562.7|14562|324
1692091500000|2023-08-15 09:25:00|14564.1|14563.1|14560.4|14559.4|14566.1|14565.1|14559.1|14558.1|479
1692091800000|2023-08-15 09:30:00|14560.2|14559.2|14559.4|14558.4|14560.5|14559.5|14554|14553.1|512
1692092100000|2023-08-15 09:35:00|14559.7|14558.7|14552|14551|14559.9|14558.9|14552|14551|362
1692092400000|2023-08-15 09:40:00|14552.1|14551.1|14554.4|14553.4|14556.1|14555.1|14551.6|14550.6|433
1692092700000|2023-08-15 09:45:00|14554.5|14553.5|14553.5|14552.5|14555.9|14554.9|14551.9|14550.9|442
1692093000000|2023-08-15 09:50:00|14553.6|14552.6|14554|14553|14555.1|14554.1|14552.2|14551.5|458
1692093300000|2023-08-15 09:55:00|14554.1|14553.1|14556|14555|14558.6|14557.6|14553.4|14552.4|368
1692093600000|2023-08-15 10:00:00|14556.1|14555.1|14559.7|14558.7|14561.3|14560.3|14555.8|14554.8|459
1692093900000|2023-08-15 10:05:00|14559.8|14558.8|14554.7|14553.7|14561.2|14560.2|14554.5|14553.5|439
1692094200000|2023-08-15 10:10:00|14554.6|14553.6|14562|14561|14562.1|14561.1|14554.1|14553.1|480
1692094500000|2023-08-15 10:15:00|14561.9|14560.9|14561.9|14560.9|14562.4|14561.4|14558.5|14557.5|487
1692094800000|2023-08-15 10:20:00|14561.7|14560.7|14562.1|14561.1|14563.1|14562.1|14558.8|14557.8|552
1692095100000|2023-08-15 10:25:00|14562|14561|14563.2|14562.2|14567.4|14566.4|14560.8|14559.8|458
1692095400000|2023-08-15 10:30:00|14562.9|14561.9|14561.1|14560.1|14564.1|14563.1|14558.6|14557.6|485
1692095700000|2023-08-15 10:35:00|14561|14560|14556.9|14555.9|14562.7|14561.7|14556.2|14555.2|344
1692096000000|2023-08-15 10:40:00|14556.8|14555.8|14553|14552|14556.8|14555.8|14552.8|14551.8|238
1692096300000|2023-08-15 10:45:00|14553.3|14552.3|14553.1|14552.1|14556.1|14555.1|14551.6|14550.6|320
1692096600000|2023-08-15 10:50:00|14553.3|14552.3|14552|14551|14555.1|14554.1|14551.6|14550.6|332
1692096900000|2023-08-15 10:55:00|14551.9|14550.9|14554.6|14553.6|14555|14554|14551.5|14550.5|209
1692097200000|2023-08-15 11:00:00|14554.9|14553.9|14555.9|14554.9|14557.4|14556.4|14553.5|14552.5|198
1692097500000|2023-08-15 11:05:00|14555.8|14554.8|14554|14553|14556.8|14556.1|14552.9|14552.2|221
1692097800000|2023-08-15 11:10:00|14553.9|14552.9|14552.6|14551.6|14554.3|14553.3|14551.3|14550.3|173
1692098100000|2023-08-15 11:15:00|14553.1|14552.1|14556.3|14555.3|14556.3|14555.3|14551.1|14550.1|110
1692098400000|2023-08-15 11:20:00|14556.4|14555.4|14557.8|14556.8|14559.9|14558.9|14556.4|14555.4|247
1692098700000|2023-08-15 11:25:00|14557.9|14556.9|14556.8|14555.8|14559|14558|14556.4|14555.4|226
1692099000000|2023-08-15 11:30:00|14556.9|14555.9|14556.3|14555.6|14558.5|14557.8|14556.2|14555.5|184
1692099300000|2023-08-15 11:35:00|14556.4|14555.7|14548.1|14547.1|14558.9|14557.9|14546.4|14545.4|228
1692099600000|2023-08-15 11:40:00|14548|14547|14550.2|14549.2|14552.5|14551.5|14547|14546.3|275
1692099900000|2023-08-15 11:45:00|14550.1|14549.1|14550.6|14549.6|14551.4|14550.6|14549.9|14549.1|245
1692100200000|2023-08-15 11:50:00|14550.8|14549.8|14553.5|14552.8|14553.6|14552.8|14547|14546|242
1692100500000|2023-08-15 11:55:00|14553.6|14552.9|14553.7|14553|14553.7|14553|14549.9|14548.9|264
1692100800000|2023-08-15 12:00:00|14553.8|14553.1|14555.6|14554.6|14557.3|14556.3|14552.9|14552.2|308
1692101100000|2023-08-15 12:05:00|14555.8|14554.8|14556.7|14556|14558.1|14557.4|14555.3|14554.3|312
1692101400000|2023-08-15 12:10:00|14557.1|14556.4|14562|14561|14562.2|14561.2|14557.1|14556.4|299
1692101700000|2023-08-15 12:15:00|14561.9|14560.9|14558.8|14557.8|14561.9|14560.9|14553.9|14552.9|402
1692102000000|2023-08-15 12:20:00|14558.9|14557.9|14557.3|14556.3|14565.3|14564.3|14556.7|14555.7|451
1692102300000|2023-08-15 12:25:00|14557.2|14556.2|14561.9|14555.9|14561.9|14559.1|14555.7|14554.7|582
1692102600000|2023-08-15 12:30:00|14562|14556|14571.9|14570.2|14583.9|14581|14552.4|14546.4|2768
1692102900000|2023-08-15 12:35:00|14572|14570.3|14575.8|14574.8|14579.3|14578.3|14564.9|14563.9|1504
1692103200000|2023-08-15 12:40:00|14575.9|14574.9|14566.2|14565.2|14576.1|14575.1|14561.8|14560.8|1076
1692103500000|2023-08-15 12:45:00|14566|14565|14554.2|14553.2|14566|14565|14550.7|14549.7|1232
1692103800000|2023-08-15 12:50:00|14554.1|14553.1|14561.7|14560.7|14564.7|14563.5|14553.3|14552.3|932
1692104100000|2023-08-15 12:55:00|14561.8|14560.8|14560.2|14559.2|14563|14562|14554.1|14553.1|911
1692104400000|2023-08-15 13:00:00|14560.1|14559.1|14552.4|14551.4|14561.9|14560.9|14548.9|14547.9|891
1692104700000|2023-08-15 13:05:00|14552.3|14551.3|14539.8|14538.8|14553.2|14552.2|14536.9|14535.9|1075
1692105000000|2023-08-15 13:10:00|14539.5|14538.5|14542.3|14541.3|14545.1|14544.1|14533.4|14532.4|1072
1692105300000|2023-08-15 13:15:00|14542.2|14541.2|14535.9|14534.3|14542.9|14541.9|14526.4|14524.8|1157
1692105600000|2023-08-15 13:20:00|14535.8|14534.2|14545.2|14544.2|14548.3|14547.3|14530.1|14528.4|869
1692105900000|2023-08-15 13:25:00|14545.1|14544.1|14547.8|14546.8|14550.6|14549.6|14544.6|14543.6|581
1692106200000|2023-08-15 13:30:00|14547.6|14546.6|14559.9|14558.9|14559.9|14559.1|14546.8|14545.8|862
1692106500000|2023-08-15 13:35:00|14559.8|14558.8|14550.9|14549.9|14561|14560|14547|14546|993
1692106800000|2023-08-15 13:40:00|14551|14550|14539.3|14538.3|14553.7|14552.7|14539.2|14538.2|920
1692107100000|2023-08-15 13:45:00|14539.4|14538.4|14538.9|14537.9|14542.7|14541.7|14535.3|14534.3|835
1692107400000|2023-08-15 13:50:00|14538.8|14537.8|14536.9|14535.9|14538.8|14537.8|14532.3|14531.3|878
1692107700000|2023-08-15 13:55:00|14537|14536|14533.9|14532.9|14539.1|14538.1|14531.9|14530.9|708
1692108000000|2023-08-15 14:00:00|14534.1|14533.1|14536.6|14535.6|14536.7|14535.7|14525.2|14524.2|1050
1692108300000|2023-08-15 14:05:00|14536.7|14535.7|14530.9|14529.9|14536.7|14535.7|14522.2|14521.2|981
1692108600000|2023-08-15 14:10:00|14530.8|14529.8|14530.6|14529.6|14535.3|14534.6|14526.6|14525.6|775
1692108900000|2023-08-15 14:15:00|14530.7|14529.7|14534.4|14533.4|14534.5|14533.5|14528.3|14527.3|495
1692109200000|2023-08-15 14:20:00|14534.5|14533.5|14536|14535|14542.6|14541.6|14532.1|14531.1|517
1692109500000|2023-08-15 14:25:00|14535.9|14534.9|14533.9|14532.9|14535.9|14535|14529.6|14528.6|469
1692109800000|2023-08-15 14:30:00|14533.8|14532.8|14528.8|14527.8|14534.2|14533.2|14526.7|14525.7|646
1692110100000|2023-08-15 14:35:00|14528.9|14527.9|14520.2|14519.2|14529.9|14528.9|14517.7|14516.7|703
1692110400000|2023-08-15 14:40:00|14520.4|14519.4|14528.2|14527.2|14531.8|14530.8|14519.2|14518.2|613
1692110700000|2023-08-15 14:45:00|14528.3|14527.3|14519|14518|14528.3|14527.3|14517|14516|546
1692111000000|2023-08-15 14:50:00|14518.8|14517.8|14514.4|14513.4|14519|14518|14511|14510|749
1692111300000|2023-08-15 14:55:00|14514.5|14513.5|14514|14513.3|14516.3|14515.3|14512|14511.3|700
1692111600000|2023-08-15 15:00:00|14514.1|14513.4|14520|14519|14523.6|14522.6|14513.9|14513.2|574
1692111900000|2023-08-15 15:05:00|14520.1|14519.1|14528.3|14527.3|14529.1|14528.4|14520|14519|388
1692112200000|2023-08-15 15:10:00|14528.1|14527.1|14532.1|14531.4|14532.2|14531.5|14525.8|14524.8|522
1692112500000|2023-08-15 15:15:00|14532.2|14531.5|14538.8|14538.1|14538.8|14538.1|14532.2|14531.5|466
1692112800000|2023-08-15 15:20:00|14538.9|14538.2|14540.6|14539.6|14543.1|14542.1|14538.5|14537.5|424
1692113100000|2023-08-15 15:25:00|14540.7|14539.7|14541.5|14540.5|14542|14541|14537.8|14536.8|453
1692113400000|2023-08-15 15:30:00|14541.6|14540.6|14542.7|14541.7|14544|14543.3|14536.2|14535.2|459
1692113700000|2023-08-15 15:35:00|14542.8|14541.8|14542.6|14541.6|14543.3|14542.6|14538.7|14537.7|395
1692114000000|2023-08-15 15:40:00|14542.7|14541.7|14539.4|14538.4|14544.1|14543.1|14538.7|14537.7|316
1692114300000|2023-08-15 15:45:00|14539.3|14538.3|14538.6|14537.6|14542|14541|14537.4|14536.4|313
1692114600000|2023-08-15 15:50:00|14538.5|14537.5|14538.6|14537.6|14541.1|14540.1|14537.5|14536.5|301
1692114900000|2023-08-15 15:55:00|14538.7|14537.7|14540.4|14539.4|14542.1|14541.1|14538.4|14537.4|307
1692115200000|2023-08-15 16:00:00|14540.5|14539.5|14547.5|14546.5|14547.9|14547.2|14539.8|14538.8|346
1692115500000|2023-08-15 16:05:00|14547.6|14546.6|14545.8|14544.8|14548.6|14547.9|14544.7|14543.7|300
1692115800000|2023-08-15 16:10:00|14545.2|14544.2|14547.7|14546.7|14548.8|14547.8|14543.9|14542.9|188
1692116100000|2023-08-15 16:15:00|14547.8|14546.8|14546.6|14545.6|14548.7|14547.7|14545.5|14544.5|160
1692116400000|2023-08-15 16:20:00|14546.7|14545.7|14546.1|14545.1|14548.9|14547.9|14544.6|14543.6|249
1692116700000|2023-08-15 16:25:00|14546.3|14545.3|14553.1|14552.1|14553.1|14552.1|14545.9|14544.9|318
1692117000000|2023-08-15 16:30:00|14553.2|14552.2|14556.4|14555.4|14556.4|14555.4|14552.1|14551.1|325
1692117300000|2023-08-15 16:35:00|14556.5|14555.5|14555.4|14554.7|14557.3|14556.3|14552.8|14551.8|271
1692117600000|2023-08-15 16:40:00|14555.5|14554.8|14555.1|14554.4|14555.8|14555.1|14551.3|14550.3|315
1692117900000|2023-08-15 16:45:00|14555|14554.3|14557.4|14556.4|14557.5|14556.5|14554.8|14554.1|249
1692118200000|2023-08-15 16:50:00|14557.5|14556.5|14554.4|14553.7|14557.5|14556.5|14554|14553|170
1692118500000|2023-08-15 16:55:00|14554.3|14553.6|14556.4|14555.4|14556.5|14555.5|14553.9|14552.9|206
1692118800000|2023-08-15 17:00:00|14556.5|14555.5|14553.5|14552.5|14556.5|14555.5|14553.2|14552.2|202
1692119100000|2023-08-15 17:05:00|14553.6|14552.6|14552|14551|14555.3|14554.3|14552|14550.9|203
1692119400000|2023-08-15 17:10:00|14552.1|14551.1|14555.5|14554.5|14555.5|14554.5|14552|14551|137
1692119700000|2023-08-15 17:15:00|14555.7|14554.7|14555.8|14554.8|14557.8|14556.8|14555.3|14554.3|216
1692120000000|2023-08-15 17:20:00|14555.7|14554.7|14553.1|14552.1|14556.2|14555.2|14552.5|14551.5|202
1692120300000|2023-08-15 17:25:00|14553|14552|14554|14553|14555.2|14554.2|14552.9|14551.9|218
1692120600000|2023-08-15 17:30:00|14553.7|14552.7|14553|14552|14554.2|14553.2|14551.6|14550.5|221
1692120900000|2023-08-15 17:35:00|14553.1|14552.1|14553.3|14552.3|14554.3|14553.3|14552.6|14551.6|176
1692121200000|2023-08-15 17:40:00|14553.4|14552.4|14549.8|14548.8|14554.9|14553.9|14549.7|14548.4|200
1692121500000|2023-08-15 17:45:00|14549.6|14548.6|14552.5|14551.8|14554.9|14553.9|14548.7|14547.6|282
1692121800000|2023-08-15 17:50:00|14552.6|14551.9|14552.2|14551.2|14553.4|14552.7|14550|14549|168
1692122100000|2023-08-15 17:55:00|14552.1|14551.1|14551.3|14550.6|14552.7|14551.7|14550.3|14549.6|211
1692122400000|2023-08-15 18:00:00|14551.2|14550.5|14553.5|14552.5|14553.8|14552.8|14550.9|14550.1|232
1692122700000|2023-08-15 18:05:00|14553.4|14552.4|14555.1|14554.1|14555.4|14554.4|14553.4|14552.4|97
1692123000000|2023-08-15 18:10:00|14555|14554|14554.3|14553.3|14555.4|14554.4|14553|14552|174
1692123300000|2023-08-15 18:15:00|14554.2|14553.2|14555.1|14554.1|14555.2|14554.4|14553|14552|123
1692123600000|2023-08-15 18:20:00|14555.2|14554.2|14554|14553.3|14555.2|14554.2|14552.9|14551.9|134
1692123900000|2023-08-15 18:25:00|14554.1|14553.4|14554.3|14553.3|14554.7|14553.7|14552.9|14551.9|155
1692124200000|2023-08-15 18:30:00|14554.1|14553.1|14552|14551|14554.5|14553.6|14551.6|14550.6|129
1692124500000|2023-08-15 18:35:00|14551.6|14550.6|14553.6|14552.6|14554|14553|14550.6|14549.6|177
1692124800000|2023-08-15 18:40:00|14553.9|14552.9|14556.2|14555.5|14556.5|14555.8|14553.9|14552.9|119
1692125100000|2023-08-15 18:45:00|14556.3|14555.6|14558.3|14557.3|14559.6|14558.6|14556.2|14555.5|138
1692125400000|2023-08-15 18:50:00|14558.4|14557.4|14563.7|14562.7|14564.9|14563.9|14558.4|14557.4|140
1692125700000|2023-08-15 18:55:00|14563.8|14562.8|14567|14566|14567.2|14566.2|14563|14562|275
1692126000000|2023-08-15 19:00:00|14567.1|14566.1|14565.1|14564.1|14567.7|14566.7|14564.9|14563.9|162
1692126300000|2023-08-15 19:05:00|14565|14564|14563.9|14562.9|14566.2|14565.2|14563.8|14562.8|137
1692126600000|2023-08-15 19:10:00|14563.8|14562.8|14567.1|14566.1|14567.8|14566.8|14563.7|14562.7|135
1692126900000|2023-08-15 19:15:00|14567.2|14566.2|14567.1|14566.1|14567.4|14566.4|14564.9|14563.7|153
1692127200000|2023-08-15 19:20:00|14567.2|14566.2|14566.1|14565.1|14567.4|14566.4|14565.7|14564.7|124
1692127500000|2023-08-15 19:25:00|14566|14565|14561.8|14560.8|14566.5|14565.5|14561.4|14560.4|197
1692127800000|2023-08-15 19:30:00|14561.7|14560.7|14561|14560|14564.6|14563.6|14559.8|14558.8|238
1692128100000|2023-08-15 19:35:00|14560.9|14559.9|14560.8|14559.8|14562.3|14561.3|14560.4|14559.4|147
1692128400000|2023-08-15 19:40:00|14560.4|14559.4|14559.4|14558.4|14561.1|14560.1|14559|14558|147
1692128700000|2023-08-15 19:45:00|14559.5|14558.5|14558.5|14557.5|14560.1|14559.1|14558.3|14557.3|130
1692129000000|2023-08-15 19:50:00|14558.4|14557.4|14560.8|14559.8|14560.9|14560|14557.5|14556.5|90
1692129300000|2023-08-15 19:55:00|14560.9|14559.9|14555.6|14554.6|14562.8|14561.8|14554.1|14553.1|250
1692129600000|2023-08-15 20:00:00|14555.4|14554.7|14556.5|14554.9|14557|14555.6|14552.9|14551.9|209
1692129900000|2023-08-15 20:05:00|14556.9|14555.3|14557.9|14556.4|14557.9|14556.8|14555.3|14554.2|177
1692130200000|2023-08-15 20:10:00|14558|14556.3|14558.9|14557.9|14560|14558.9|14556.7|14555.5|142
1692130500000|2023-08-15 20:15:00|14558.8|14557.8|14558.8|14557.8|14559.1|14558.1|14558.7|14557.7|37
1692130800000|2023-08-15 20:20:00|14558.7|14557.7|14557.6|14556.6|14559.1|14558.1|14556.7|14555.7|64
1692131100000|2023-08-15 20:25:00|14557.7|14556.7|14558.4|14556.7|14559.3|14558.2|14556.9|14555.2|107
1692131400000|2023-08-15 20:30:00|14558.5|14556.8|14559.3|14557.4|14559.3|14557.5|14556.6|14554.8|133
1692131700000|2023-08-15 20:35:00|14559.4|14557.5|14557.3|14556.3|14559.6|14557.7|14557.3|14555.9|155
1692132000000|2023-08-15 20:40:00|14557.4|14556.4|14558.7|14556.7|14558.9|14557.1|14557.3|14556|201
1692132300000|2023-08-15 20:45:00|14559|14557|14559.9|14557.1|14560.1|14557.8|14558.2|14555.8|146
1692132600000|2023-08-15 20:50:00|14559.8|14557.2|14561.5|14558.5|14561.5|14558.6|14558.5|14555.9|185
1692132900000|2023-08-15 20:55:00|14561.8|14558.1|14560.2|14554.4|14562.5|14558.2|14559.2|14553.3|315
1692133200000|2023-08-15 21:00:00|14561.8|14555.1|14561.7|14555|14563.3|14556.6|14561.3|14554.6|9
1692133500000|2023-08-15 21:05:00|14561.6|14554.9|14561.5|14554.8|14562.1|14555.4|14561.5|14554.8|4
1692133800000|2023-08-15 21:10:00|14562.1|14555.4|14561.5|14554.8|14562.8|14556.1|14560.6|14553.9|39
1692134100000|2023-08-15 21:15:00|14561.4|14554.7|14562.1|14555.4|14562.2|14555.5|14560.8|14554.1|25
1692134400000|2023-08-15 21:20:00|14562.2|14555.5|14561.7|14555|14562.3|14555.6|14561|14554.3|64
1692134700000|2023-08-15 21:25:00|14561.6|14554.9|14563.2|14556.5|14563.2|14556.5|14561.6|14554.9|17
1692135000000|2023-08-15 21:30:00|14563.1|14556.4|14561.6|14554.9|14564|14557.3|14561.6|14554.9|20
1692135300000|2023-08-15 21:35:00|14561.3|14554.6|14561.1|14554.4|14561.6|14554.9|14560.7|14554|52
1692135600000|2023-08-15 21:40:00|14561.2|14554.5|14562.2|14555.5|14562.5|14555.8|14560.7|14554|41
1692135900000|2023-08-15 21:45:00|14562.1|14555.4|14561.7|14555|14562.4|14555.7|14560.9|14554.2|81
1692136200000|2023-08-15 21:50:00|14561.6|14554.9|14562.1|14555.4|14562.5|14555.8|14561.6|14554.9|64
1692136500000|2023-08-15 21:55:00|14562|14555.3|14558.6|14554.3|14562.1|14555.4|14558.3|14553.4|54
1692136800000|2023-08-15 22:00:00|14558.9|14554.1|14555.2|14551.5|14559.5|14554.2|14555.2|14551.5|150
1692137100000|2023-08-15 22:05:00|14554.8|14551.9|14554.2|14552.2|14555.2|14552.6|14553.5|14551.3|76
1692137400000|2023-08-15 22:10:00|14554.3|14552.4|14558.1|14555.4|14558.4|14556|14554.3|14552.3|141
1692137700000|2023-08-15 22:15:00|14558.3|14555.7|14558.5|14556.3|14558.7|14556.6|14557|14554.6|172
1692138000000|2023-08-15 22:20:00|14558.4|14556.2|14558.3|14556|14558.7|14556.5|14557.3|14555.2|124
1692138300000|2023-08-15 22:25:00|14558.2|14556.1|14556.6|14554.5|14559|14556.9|14556.5|14554.4|108
1692138600000|2023-08-15 22:30:00|14556.7|14554.4|14557.3|14555.1|14557.7|14555.4|14555|14553.1|128
1692138900000|2023-08-15 22:35:00|14556.8|14555|14559|14556.9|14559.7|14557.7|14556.8|14555|155
1692139200000|2023-08-15 22:40:00|14559.1|14557|14560.5|14558.7|14560.8|14559.3|14558.3|14556.9|145
1692139500000|2023-08-15 22:45:00|14560.6|14558.6|14560.1|14558.1|14560.6|14558.6|14558.2|14556.1|178
1692139800000|2023-08-15 22:50:00|14560|14558.2|14560|14558.1|14560.8|14559.3|14559.4|14557.7|105
1692140100000|2023-08-15 22:55:00|14560.1|14558|14560.8|14558.9|14560.9|14559.4|14559.3|14557.7|97
1692140400000|2023-08-15 23:00:00|14560.4|14559.4|14561.5|14560.5|14561.6|14560.6|14559.3|14558.3|156
1692140700000|2023-08-15 23:05:00|14561.4|14560.4|14561.6|14560.6|14561.8|14560.8|14560.6|14559.6|71
1692141000000|2023-08-15 23:10:00|14561.7|14560.7|14562.9|14561.9|14563.2|14562.2|14561.4|14560.4|57
1692141300000|2023-08-15 23:15:00|14563|14562|14563.7|14562.7|14566.1|14565.1|14562.4|14561.4|86
1692141600000|2023-08-15 23:20:00|14563.8|14562.8|14562.7|14561.7|14564|14563|14562.5|14561.5|53
1692141900000|2023-08-15 23:25:00|14562.6|14561.6|14562.3|14561.3|14563.7|14562.5|14562.3|14561.1|85
1692142200000|2023-08-15 23:30:00|14562.1|14561.1|14563.6|14562.1|14564.8|14563.8|14562.1|14560.9|82
1692142500000|2023-08-15 23:35:00|14563.3|14562.3|14562.3|14561.3|14563.6|14562.3|14561.6|14560.6|104
1692142800000|2023-08-15 23:40:00|14562.2|14561.2|14560|14559|14562.2|14561.2|14559.2|14558|104
1692143100000|2023-08-15 23:45:00|14560.3|14559.3|14560.2|14559.2|14561.3|14560.3|14558.8|14557.8|216
1692143400000|2023-08-15 23:50:00|14560.3|14559.3|14558.3|14557.3|14560.3|14559.3|14558.3|14557.3|84
1692143700000|2023-08-15 23:55:00|14558.4|14557.4|14562.7|14561.7|14563.1|14562.1|14557.3|14556.3|154
1692144000000|2023-08-16 00:00:00|14562.5|14561.5|14558.7|14557.7|14563.9|14562.9|14553.7|14552.7|428
1692144300000|2023-08-16 00:05:00|14558.6|14557.6|14556.1|14555.1|14559.6|14558.6|14553.4|14552.4|296
1692144600000|2023-08-16 00:10:00|14556|14555|14555.3|14554.3|14556|14555|14551.2|14550.2|254
1692144900000|2023-08-16 00:15:00|14555.4|14554.4|14557.1|14556.1|14558.1|14557.1|14555.1|14554.1|231
1692145200000|2023-08-16 00:20:00|14557|14556|14555.8|14554.8|14557.4|14556.4|14553.5|14552.5|183
1692145500000|2023-08-16 00:25:00|14555.9|14554.9|14558.2|14557.2|14559.6|14558.6|14554.2|14553.2|146
1692145800000|2023-08-16 00:30:00|14558.6|14557.6|14561.7|14560.7|14561.8|14560.8|14558.1|14557.1|214
1692146100000|2023-08-16 00:35:00|14561.6|14560.6|14560.5|14559.5|14562.8|14561.8|14559.2|14558.2|174
1692146400000|2023-08-16 00:40:00|14560.4|14559.4|14557.8|14556.8|14560.5|14559.5|14557.4|14556.4|215
1692146700000|2023-08-16 00:45:00|14557.7|14556.7|14559.3|14558.3|14559.8|14558.8|14556.5|14555.5|129
1692147000000|2023-08-16 00:50:00|14559.7|14558.7|14565.9|14564.9|14568.6|14567.6|14559.4|14558.4|570
1692147300000|2023-08-16 00:55:00|14565.8|14564.8|14559.7|14558.7|14566.6|14565.6|14559.7|14558.7|324
1692147600000|2023-08-16 01:00:00|14559.5|14558.5|14565|14564|14565.1|14564.1|14558.3|14557.3|242
1692147900000|2023-08-16 01:05:00|14564.9|14563.9|14564.5|14563.5|14565.1|14564.1|14562.1|14561.1|250
1692148200000|2023-08-16 01:10:00|14564.6|14563.6|14565.6|14564.6|14569.9|14568.9|14564.4|14563.4|258
1692148500000|2023-08-16 01:15:00|14565.4|14564.4|14568.6|14567.6|14569.7|14568.7|14565.4|14564.4|259
1692148800000|2023-08-16 01:20:00|14568.3|14567.3|14563.8|14562.8|14568.7|14567.7|14561.2|14560.2|263
1692149100000|2023-08-16 01:25:00|14563.4|14562.4|14560.3|14559.3|14563.8|14562.8|14559.8|14558.8|190
1692149400000|2023-08-16 01:30:00|14560.2|14559.5|14560.2|14559.2|14561.4|14560.4|14558.1|14557.1|239
1692149700000|2023-08-16 01:35:00|14560.3|14559.3|14559.2|14558.2|14562.7|14561.7|14558.1|14557.1|200
1692150000000|2023-08-16 01:40:00|14559.1|14558.1|14555.2|14554.2|14559.2|14558.2|14554.3|14553.3|196
1692150300000|2023-08-16 01:45:00|14555.4|14554.4|14557.6|14556.6|14557.6|14556.6|14554.1|14553.1|171
1692150600000|2023-08-16 01:50:00|14557.7|14556.7|14561.6|14560.9|14561.8|14561.1|14556.7|14555.7|234
1692150900000|2023-08-16 01:55:00|14561.5|14560.8|14557.1|14555.5|14563.2|14562.2|14556.4|14555.1|213
1692151200000|2023-08-16 02:00:00|14556.8|14555.8|14548.5|14547.5|14557.1|14556|14546.9|14545.9|372
1692151500000|2023-08-16 02:05:00|14548.8|14547.3|14546.2|14545.2|14550.9|14549.9|14545.7|14544.7|261
1692151800000|2023-08-16 02:10:00|14546.1|14545.1|14548.2|14547.2|14551.1|14550.1|14545.8|14544.8|258
1692152100000|2023-08-16 02:15:00|14548.4|14547.4|14550|14549|14551.6|14550.6|14546.5|14545.5|207
1692152400000|2023-08-16 02:20:00|14550.3|14548.8|14549.2|14548.2|14552.2|14551.2|14548.8|14547.8|223
1692152700000|2023-08-16 02:25:00|14549.4|14548.4|14549.1|14548.1|14549.4|14548.4|14547.7|14546.7|127
1692153000000|2023-08-16 02:30:00|14549.3|14548.3|14551.5|14550.5|14551.6|14550.6|14547.9|14546.9|194
1692153300000|2023-08-16 02:35:00|14551.4|14550.4|14550.3|14549.3|14551.7|14550.7|14547.9|14547.1|192
1692153600000|2023-08-16 02:40:00|14550.2|14549.2|14551.9|14550.9|14552.3|14551.3|14549.8|14548.8|119
1692153900000|2023-08-16 02:45:00|14551.7|14550.7|14550.9|14549.9|14551.8|14550.8|14550|14549|150
1692154200000|2023-08-16 02:50:00|14551|14550|14551|14550|14551.7|14550.7|14550.9|14549.9|110
1692154500000|2023-08-16 02:55:00|14551.1|14550.1|14556.1|14555.1|14556.1|14555.1|14551|14550|159
1692154800000|2023-08-16 03:00:00|14556.2|14555.2|14555.1|14554.1|14556.4|14555.4|14552.2|14551.2|151
1692155100000|2023-08-16 03:05:00|14555|14554|14555|14554|14555.8|14554.8|14552.9|14551.9|175
1692155400000|2023-08-16 03:10:00|14555.1|14554.1|14555.1|14554.1|14555.9|14554.9|14554.8|14553.8|152
1692155700000|2023-08-16 03:15:00|14555.2|14554.2|14552.8|14551.8|14555.2|14554.2|14552|14551|181
1692156000000|2023-08-16 03:20:00|14552.9|14551.9|14552.1|14551.4|14554.5|14553.5|14552.1|14551.1|139
1692156300000|2023-08-16 03:25:00|14552.2|14551.5|14552.3|14551.3|14553.1|14552.1|14549.9|14548.7|129
1692156600000|2023-08-16 03:30:00|14552.4|14551.4|14555|14554|14555.1|14554.1|14551.4|14550.4|185
1692156900000|2023-08-16 03:35:00|14554.9|14553.9|14554|14553|14555|14554|14552.6|14551.6|151
1692157200000|2023-08-16 03:40:00|14554.1|14553.1|14553.5|14552.8|14554.2|14553.2|14552.1|14551.1|127
1692157500000|2023-08-16 03:45:00|14553.4|14552.7|14551.4|14550.7|14554.6|14553.9|14550.9|14549.9|99
1692157800000|2023-08-16 03:50:00|14551.5|14550.8|14549.9|14549.2|14553.2|14552.2|14549.9|14549.2|165
1692158100000|2023-08-16 03:55:00|14550|14549.3|14551.2|14550.2|14551.4|14550.6|14548.7|14547.9|121
1692158400000|2023-08-16 04:00:00|14550.9|14550.3|14550.2|14549.2|14551.2|14550.3|14547.4|14546.7|179
1692158700000|2023-08-16 04:05:00|14550.1|14549.1|14548.2|14547.2|14550.3|14549.3|14547.6|14546.6|162
1692159000000|2023-08-16 04:10:00|14548.1|14547.1|14550.9|14549.9|14551|14550|14547.4|14546.4|174
1692159300000|2023-08-16 04:15:00|14550.7|14549.7|14550.2|14549.2|14551.2|14550.2|14549.3|14548.3|132
1692159600000|2023-08-16 04:20:00|14550.3|14549.3|14551.9|14550.9|14552.6|14551.6|14549.4|14548.4|184
1692159900000|2023-08-16 04:25:00|14551.8|14550.8|14551.4|14550.4|14551.9|14550.9|14550.2|14549.2|181
1692160200000|2023-08-16 04:30:00|14551.3|14550.3|14551.2|14550.2|14552.5|14551.5|14550.1|14549.1|142
1692160500000|2023-08-16 04:35:00|14551.1|14550.1|14551.1|14550.4|14552.3|14551.3|14550.1|14549.1|159
1692160800000|2023-08-16 04:40:00|14551.2|14550.1|14551.3|14550.3|14551.4|14550.4|14549.9|14549|120
1692161100000|2023-08-16 04:45:00|14551.2|14550.2|14549.9|14548.9|14551.2|14550.3|14548.7|14547.8|152
1692161400000|2023-08-16 04:50:00|14549.8|14548.8|14548.9|14547.9|14549.8|14548.8|14547.8|14546.9|106
1692161700000|2023-08-16 04:55:00|14548.8|14547.8|14546|14545|14549.1|14548.1|14544.8|14543.8|159
1692162000000|2023-08-16 05:00:00|14545.9|14544.9|14544|14543|14545.9|14544.9|14543.9|14542.9|133
1692162300000|2023-08-16 05:05:00|14544.1|14543.1|14544.8|14543.8|14544.9|14544.1|14541.9|14541.2|110
1692162600000|2023-08-16 05:10:00|14544.4|14543.4|14546.1|14545.1|14546.4|14545.4|14544.4|14543.4|126
1692162900000|2023-08-16 05:15:00|14546|14545.3|14548.2|14547.2|14548.3|14547.3|14545.9|14545|121
1692163200000|2023-08-16 05:20:00|14548.3|14547.3|14546.2|14545.2|14548.6|14547.6|14544.2|14543.2|165
1692163500000|2023-08-16 05:25:00|14546.3|14545.3|14545.3|14544.3|14546.8|14545.8|14543.9|14542.9|178
1692163800000|2023-08-16 05:30:00|14545.6|14544.6|14544.6|14543.6|14545.6|14544.6|14543.1|14542.3|168
1692164100000|2023-08-16 05:35:00|14544.5|14543.5|14543.7|14542.7|14544.9|14543.9|14543|14542|117
1692164400000|2023-08-16 05:40:00|14543.6|14542.6|14543|14542|14544|14543.1|14542.7|14541.7|112
1692164700000|2023-08-16 05:45:00|14543.4|14542.7|14544.4|14543.4|14544.7|14543.7|14542.4|14541.4|131
1692165000000|2023-08-16 05:50:00|14544.5|14543.5|14544.2|14543.2|14546.3|14545.3|14544|14543|132
1692165300000|2023-08-16 05:55:00|14544.1|14543.1|14542.5|14541.5|14545.3|14544.3|14541.9|14540.9|186
1692165600000|2023-08-16 06:00:00|14542.4|14541.4|14543.8|14542.8|14545.3|14544.3|14539.5|14538.5|665
1692165900000|2023-08-16 06:05:00|14543.7|14542.7|14550.2|14549.2|14550.2|14549.2|14543.7|14542.7|307
1692166200000|2023-08-16 06:10:00|14550.1|14549.1|14546.4|14545.4|14552|14551|14543.5|14542.5|390
1692166500000|2023-08-16 06:15:00|14546.5|14545.5|14548.2|14547.2|14549.5|14548.5|14546|14545|271
1692166800000|2023-08-16 06:20:00|14548.3|14547.3|14543.3|14542.3|14549.1|14548.1|14543.1|14542.1|261
1692167100000|2023-08-16 06:25:00|14543.2|14542.2|14539.5|14538.8|14543.2|14542.2|14537.9|14536.9|372
1692167400000|2023-08-16 06:30:00|14539.7|14539|14538|14537.3|14541.8|14540.8|14537.6|14536.9|458
1692167700000|2023-08-16 06:35:00|14538.1|14537.4|14539.9|14538.9|14541.7|14540.7|14538|14537|381
1692168000000|2023-08-16 06:40:00|14539.8|14538.8|14534.5|14533.5|14541.7|14540.7|14534.2|14533.2|303
1692168300000|2023-08-16 06:45:00|14534.4|14533.4|14534.4|14533.4|14534.9|14533.9|14531.3|14530.3|269
1692168600000|2023-08-16 06:50:00|14534.3|14533.3|14536.5|14535.5|14536.6|14535.6|14533.1|14532.1|238
1692168900000|2023-08-16 06:55:00|14536.6|14535.6|14535.2|14534.2|14538.5|14537.7|14535.1|14534.1|181
1692169200000|2023-08-16 07:00:00|14535.3|14534.3|14535|14534|14540.5|14539.5|14533.5|14532.5|521
1692169500000|2023-08-16 07:05:00|14535.1|14534.1|14540.9|14539.9|14541.5|14540.8|14535.1|14534.1|378
1692169800000|2023-08-16 07:10:00|14541|14540|14541.7|14541|14543.1|14542.1|14540.2|14539.2|187
1692170100000|2023-08-16 07:15:00|14541.8|14541.1|14544.6|14543.6|14545.5|14544.5|14541.2|14540.3|285
1692170400000|2023-08-16 07:20:00|14544.8|14543.8|14547.6|14546.6|14548.2|14547.2|14544.7|14543.7|238
1692170700000|2023-08-16 07:25:00|14547.7|14546.7|14551.4|14550.4|14551.8|14550.8|14547.6|14546.6|295
1692171000000|2023-08-16 07:30:00|14551.3|14550.3|14551.5|14550.5|14552.7|14551.7|14548.6|14547.6|381
1692171300000|2023-08-16 07:35:00|14551.7|14550.7|14548.8|14547.8|14552|14551|14547.4|14546.4|341
1692171600000|2023-08-16 07:40:00|14548.7|14547.7|14546.2|14545.2|14550.2|14549.2|14546|14545|259
1692171900000|2023-08-16 07:45:00|14546.3|14545.3|14544.1|14543.1|14548.2|14547.2|14543.9|14542.9|369
1692172200000|2023-08-16 07:50:00|14544.2|14543.2|14543.4|14542.4|14544.5|14543.6|14541.1|14540.1|250
1692172500000|2023-08-16 07:55:00|14543.3|14542.3|14537.3|14536.6|14543.4|14542.5|14537.1|14536.4|370
1692172800000|2023-08-16 08:00:00|14537.4|14536.7|14541|14540|14541.1|14540.1|14537|14536|251
1692173100000|2023-08-16 08:05:00|14540.9|14539.9|14545.3|14544.3|14545.8|14544.8|14540.2|14539.2|302
1692173400000|2023-08-16 08:10:00|14545.4|14544.4|14547.4|14546.4|14549.4|14548.7|14544.6|14543.6|340
1692173700000|2023-08-16 08:15:00|14547.5|14546.5|14552.9|14551.9|14553.7|14552.7|14547.2|14546.2|303
1692174000000|2023-08-16 08:20:00|14552.8|14551.8|14552.7|14551.7|14556.1|14555.2|14552.2|14551.2|326
1692174300000|2023-08-16 08:25:00|14552.8|14551.8|14549.7|14548.7|14553.8|14552.8|14548.5|14547.8|310
1692174600000|2023-08-16 08:30:00|14549.8|14548.8|14550.2|14549.2|14551.1|14550.1|14547|14546.3|341
1692174900000|2023-08-16 08:35:00|14550.1|14549.1|14549|14548|14551.1|14550.2|14547.8|14546.8|387
1692175200000|2023-08-16 08:40:00|14548.9|14547.9|14551.4|14550.4|14554.1|14553.1|14548.9|14547.9|399
1692175500000|2023-08-16 08:45:00|14551.5|14550.5|14553|14552|14553.5|14552.5|14551|14550|301
1692175800000|2023-08-16 08:50:00|14552.8|14551.8|14554.3|14553.3|14556|14555|14552.7|14551.7|200
1692176100000|2023-08-16 08:55:00|14554.2|14553.2|14552.7|14551.7|14554.4|14553.4|14551.9|14550.9|126
1692176400000|2023-08-16 09:00:00|14552.8|14551.8|14554.8|14553.8|14556.7|14555.7|14551.8|14550.8|223
1692176700000|2023-08-16 09:05:00|14554.9|14553.9|14554.8|14553.8|14558.6|14557.6|14554|14553|211
1692177000000|2023-08-16 09:10:00|14554.9|14553.9|14552|14551|14556|14555|14551.9|14550.9|127
1692177300000|2023-08-16 09:15:00|14551.9|14550.9|14549|14548|14552.2|14551.2|14548.5|14547.5|306
1692177600000|2023-08-16 09:20:00|14548.9|14547.9|14551.7|14550.7|14552.5|14551.5|14548.8|14547.8|308
1692177900000|2023-08-16 09:25:00|14551.5|14551|14553.1|14552.1|14553.5|14552.5|14549.6|14548.6|200
1692178200000|2023-08-16 09:30:00|14553|14552|14558.2|14557.2|14558.4|14557.4|14553|14552|157
1692178500000|2023-08-16 09:35:00|14558.3|14557.3|14557.6|14556.9|14558.3|14557.3|14556|14555|207
1692178800000|2023-08-16 09:40:00|14557.8|14557.1|14561.8|14560.8|14562.3|14561.3|14556.4|14555.4|208
1692179100000|2023-08-16 09:45:00|14561.7|14560.7|14560.9|14559.9|14564.5|14563.5|14559.4|14558.5|196
1692179400000|2023-08-16 09:50:00|14560.6|14559.6|14559.5|14558.5|14561.5|14560.4|14558.4|14557.4|190
1692179700000|2023-08-16 09:55:00|14559.4|14558.4|14557.1|14556.1|14559.5|14558.5|14555.3|14554.3|215
1692180000000|2023-08-16 10:00:00|14557.2|14556.2|14559.1|14558.1|14560|14558.8|14557|14556|149
1692180300000|2023-08-16 10:05:00|14559.8|14558.2|14559.8|14558.8|14561.8|14560.6|14558.7|14557.5|359
1692180600000|2023-08-16 10:10:00|14559.9|14558.9|14557.5|14556.8|14560.1|14559.1|14557.4|14556.4|131
1692180900000|2023-08-16 10:15:00|14557.4|14556.7|14559.5|14558.5|14559.6|14558.6|14555.7|14554.7|185
1692181200000|2023-08-16 10:20:00|14559.2|14558.2|14559.6|14558.9|14562.8|14561.8|14558.5|14557.5|201
1692181500000|2023-08-16 10:25:00|14559.5|14558.8|14557.1|14556.1|14559.6|14558.9|14556.4|14555.4|206
1692181800000|2023-08-16 10:30:00|14557|14556|14561.1|14560.1|14561.1|14560.1|14556.2|14555.2|249
1692182100000|2023-08-16 10:35:00|14561|14560|14560.1|14559.1|14561.8|14560.8|14558.7|14557.7|257
1692182400000|2023-08-16 10:40:00|14560.2|14559.2|14561.7|14560.7|14562.4|14561.4|14558.3|14557.3|281
1692182700000|2023-08-16 10:45:00|14561.6|14560.6|14563.9|14562.9|14567.8|14566.8|14561.5|14560.5|347
1692183000000|2023-08-16 10:50:00|14564|14563|14564.6|14563.6|14566.9|14565.9|14563.3|14562.3|215
1692183300000|2023-08-16 10:55:00|14564.7|14563.7|14561.8|14560.1|14565.7|14564.7|14561.4|14560|169
1692183600000|2023-08-16 11:00:00|14561.9|14560.5|14564.5|14563.5|14564.8|14563.8|14561.4|14560.4|204
1692183900000|2023-08-16 11:05:00|14564.7|14563.7|14565.5|14564.5|14565.5|14564.5|14562.8|14561.8|214
1692184200000|2023-08-16 11:10:00|14565.6|14564.6|14567.9|14566.9|14570.2|14569.2|14565.2|14564.2|317
1692184500000|2023-08-16 11:15:00|14567.8|14566.8|14569.9|14568.9|14570.9|14569.9|14567.5|14566.5|293
1692184800000|2023-08-16 11:20:00|14570|14569|14573.9|14572.9|14574.7|14573.7|14569.9|14568.9|248
1692185100000|2023-08-16 11:25:00|14574|14573|14575.3|14574.3|14576|14575|14572.6|14571.3|251
1692185400000|2023-08-16 11:30:00|14575.4|14574.4|14572.9|14571.9|14576.3|14575.3|14571.3|14569.6|344
1692185700000|2023-08-16 11:35:00|14573.2|14571.7|14572.1|14571.1|14573.2|14572.2|14569.6|14568.6|272
1692186000000|2023-08-16 11:40:00|14572|14571|14575.3|14574.3|14578|14577|14572|14571|227
1692186300000|2023-08-16 11:45:00|14575.4|14574.4|14575|14574|14577.4|14576.4|14573.9|14572.9|230
1692186600000|2023-08-16 11:50:00|14574.2|14573.2|14573.4|14572.4|14575|14574|14573.2|14572.2|170
1692186900000|2023-08-16 11:55:00|14573.3|14572.3|14577|14576|14577.1|14576.1|14573|14572|246
1692187200000|2023-08-16 12:00:00|14576.9|14575.9|14575.2|14574.2|14578|14577.1|14575.1|14574.1|188
1692187500000|2023-08-16 12:05:00|14575.7|14574.7|14572.9|14571.9|14576.4|14575.4|14569.9|14568.9|283
1692187800000|2023-08-16 12:10:00|14573|14572|14575.3|14574.3|14575.6|14574.6|14569.8|14568.8|365
1692188100000|2023-08-16 12:15:00|14575.4|14574.4|14575.6|14574.6|14577.1|14576.1|14573.6|14572.6|263
1692188400000|2023-08-16 12:20:00|14575.8|14574.8|14580.4|14579.4|14581.3|14580.6|14575.8|14574.8|512
1692188700000|2023-08-16 12:25:00|14580.9|14579.9|14580.1|14577.6|14583.9|14582.7|14579.5|14577.6|555
1692189000000|2023-08-16 12:30:00|14580.2|14577.9|14576.7|14575.7|14587.2|14586|14576.1|14575.1|779
1692189300000|2023-08-16 12:35:00|14576.8|14575.8|14580.3|14579.3|14582.4|14581.4|14572.2|14571.2|551
1692189600000|2023-08-16 12:40:00|14580.4|14579.4|14579.1|14578.1|14583.1|14582.1|14578.9|14577.9|300
1692189900000|2023-08-16 12:45:00|14579|14578|14580.3|14579.3|14581.5|14580.5|14574.2|14573.2|390
1692190200000|2023-08-16 12:50:00|14580.4|14579.4|14578.9|14577.9|14582.3|14581.6|14577.9|14576.9|464
1692190500000|2023-08-16 12:55:00|14579.1|14578.1|14587.1|14586.1|14589.2|14588.2|14578.1|14577.1|620
1692190800000|2023-08-16 13:00:00|14587.2|14586.2|14579.6|14578.6|14587.9|14586.9|14579.3|14578.3|388
1692191100000|2023-08-16 13:05:00|14579.7|14578.7|14580.6|14579.6|14583.6|14582.6|14577.1|14576.1|456
1692191400000|2023-08-16 13:10:00|14580.7|14579.7|14585.2|14583.3|14586.5|14585.5|14580.4|14579.4|482
1692191700000|2023-08-16 13:15:00|14585.3|14583.4|14585|14584|14594.3|14592.6|14582.5|14581.1|1222
1692192000000|2023-08-16 13:20:00|14585.4|14583.8|14584.7|14583.7|14591.2|14590.2|14584.7|14583.7|628
1692192300000|2023-08-16 13:25:00|14584.8|14583.8|14583.4|14582.4|14587.4|14586.4|14582.2|14581.2|442
1692192600000|2023-08-16 13:30:00|14583.5|14582.5|14579.9|14578.9|14585.1|14584.1|14579|14578|676
1692192900000|2023-08-16 13:35:00|14579.7|14578.7|14569.3|14568.3|14580.1|14579.4|14566.1|14565.1|1005
1692193200000|2023-08-16 13:40:00|14569.4|14568.4|14573.3|14572.3|14577.3|14576.3|14569.3|14568.3|634
1692193500000|2023-08-16 13:45:00|14573.4|14572.4|14572.2|14571.2|14574.5|14573.5|14569.8|14568.8|596
1692193800000|2023-08-16 13:50:00|14572.1|14571.1|14577.4|14576.7|14579.3|14578.3|14572.1|14571.1|554
1692194100000|2023-08-16 13:55:00|14577.5|14576.8|14582.1|14581.4|14582.8|14582.1|14577.5|14576.8|588
1692194400000|2023-08-16 14:00:00|14582.2|14581.5|14576.8|14575.8|14582.9|14582.2|14572.2|14571.2|576
1692194700000|2023-08-16 14:05:00|14576.9|14575.9|14576.1|14575.1|14576.9|14575.9|14571|14570|575
1692195000000|2023-08-16 14:10:00|14576|14575|14578|14577|14580.1|14579.1|14572|14571|555
1692195300000|2023-08-16 14:15:00|14578.3|14577.3|14574.8|14573.8|14579.7|14578.7|14573.7|14572.7|626
1692195600000|2023-08-16 14:20:00|14574.7|14573.7|14576.3|14575.3|14578.6|14577.6|14573.6|14572.6|401
1692195900000|2023-08-16 14:25:00|14576.2|14575.2|14577.1|14576.4|14580.1|14579.1|14575.6|14574.6|426
1692196200000|2023-08-16 14:30:00|14577.2|14576.5|14584|14583|14584.2|14583.2|14576.1|14575.1|457
1692196500000|2023-08-16 14:35:00|14584.1|14583.1|14584.6|14583.6|14587.3|14586.3|14583.6|14582.6|475
1692196800000|2023-08-16 14:40:00|14584.7|14583.7|14579.8|14578.8|14585.7|14584.7|14576.9|14575.9|586
1692197100000|2023-08-16 14:45:00|14579.7|14578.7|14580.7|14579.7|14584.6|14583.6|14579.2|14578.2|509
1692197400000|2023-08-16 14:50:00|14580.8|14579.8|14580.7|14579.7|14582.5|14581.5|14578.6|14577.6|503
1692197700000|2023-08-16 14:55:00|14581|14580|14581.1|14580.1|14583.1|14582.1|14578.8|14578.1|293
1692198000000|2023-08-16 15:00:00|14581|14580|14577.5|14576.8|14585.3|14584.3|14577.3|14576.6|426
1692198300000|2023-08-16 15:05:00|14577.3|14576.6|14580.4|14579.7|14583.1|14582.4|14576.6|14575.9|309
1692198600000|2023-08-16 15:10:00|14580.3|14579.6|14577.5|14576.5|14583.9|14582.9|14576.6|14575.6|388
1692198900000|2023-08-16 15:15:00|14577.2|14576.2|14575.7|14574.7|14579|14578|14574.6|14573.9|338
1692199200000|2023-08-16 15:20:00|14575.6|14574.6|14577|14576|14577.8|14577.1|14572.4|14571.4|343
1692199500000|2023-08-16 15:25:00|14576.8|14575.8|14577.5|14576.5|14578.9|14578|14575.6|14574.6|311
1692199800000|2023-08-16 15:30:00|14577.6|14576.6|14578.9|14577.9|14580.2|14579.2|14577.1|14576.1|219
1692200100000|2023-08-16 15:35:00|14578.8|14577.8|14582.3|14581.3|14582.6|14581.6|14578.6|14577.6|248
1692200400000|2023-08-16 15:40:00|14582.4|14581.4|14584.6|14583.6|14584.7|14583.7|14581.7|14580.9|326
1692200700000|2023-08-16 15:45:00|14584.7|14583.7|14584.8|14583.8|14588.3|14587.5|14583.9|14582.9|298
1692201000000|2023-08-16 15:50:00|14584.9|14583.9|14582.4|14581.4|14585|14584|14581.5|14580.7|359
1692201300000|2023-08-16 15:55:00|14582.3|14581.3|14582.5|14581.5|14583.6|14582.6|14580|14579|226
1692201600000|2023-08-16 16:00:00|14582.6|14581.6|14582.9|14581.9|14583.5|14582.5|14580.7|14579.7|322
1692201900000|2023-08-16 16:05:00|14582.8|14581.8|14584.9|14583.9|14586|14585|14581.8|14580.8|250
1692202200000|2023-08-16 16:10:00|14585|14584|14583.7|14583|14585.7|14585|14581.4|14580.7|260
1692202500000|2023-08-16 16:15:00|14583.8|14583.1|14585.1|14584.1|14586|14585.3|14583.6|14582.9|255
1692202800000|2023-08-16 16:20:00|14585.2|14584.2|14585.5|14584.8|14586.3|14585.3|14583|14582.3|293
1692203100000|2023-08-16 16:25:00|14585.6|14584.9|14587.7|14587|14587.9|14587.2|14585.4|14584.7|171
1692203400000|2023-08-16 16:30:00|14587.8|14587.1|14590|14589|14590.4|14589.4|14585.8|14585.1|254
1692203700000|2023-08-16 16:35:00|14590.1|14589.1|14587.5|14586.5|14590.6|14589.8|14586.4|14585.5|248
1692204000000|2023-08-16 16:40:00|14587.6|14586.6|14587|14586|14588|14587|14585.7|14584.7|221
1692204300000|2023-08-16 16:45:00|14586.9|14585.9|14587.2|14586.2|14587.9|14586.9|14585.9|14584.9|191
1692204600000|2023-08-16 16:50:00|14587.3|14586.3|14592.2|14591.2|14592.5|14591.5|14586.8|14586|194
1692204900000|2023-08-16 16:55:00|14592.1|14591.1|14591.9|14591.2|14594.5|14593.7|14591.1|14590.1|220
1692205200000|2023-08-16 17:00:00|14592|14591.3|14594.7|14594|14595.2|14594.5|14591.9|14591.2|243
1692205500000|2023-08-16 17:05:00|14594.8|14594.1|14596.2|14595.2|14597.4|14596.6|14594.8|14594.1|260
1692205800000|2023-08-16 17:10:00|14596.3|14595.3|14594.4|14593.7|14596.3|14595.3|14592.9|14591.9|192
1692206100000|2023-08-16 17:15:00|14594.5|14593.8|14595.6|14594.6|14595.7|14594.7|14593.7|14593|184
1692206400000|2023-08-16 17:20:00|14595.7|14594.7|14597.3|14596.6|14598|14597.3|14595.4|14594.4|180
1692206700000|2023-08-16 17:25:00|14597.8|14597.1|14604.8|14603.8|14605.9|14604.9|14597.5|14596.8|388
1692207000000|2023-08-16 17:30:00|14604.6|14603.6|14603.6|14602.6|14605.2|14604.2|14602.2|14601.2|269
1692207300000|2023-08-16 17:35:00|14603.7|14602.7|14614.2|14613.2|14616.4|14615.4|14603.6|14602.6|312
1692207600000|2023-08-16 17:40:00|14614.1|14613.1|14609.6|14608.6|14615.6|14614.9|14607.8|14606.8|358
1692207900000|2023-08-16 17:45:00|14609.5|14608.5|14608.9|14607.9|14609.6|14608.6|14605.8|14604.8|270
1692208200000|2023-08-16 17:50:00|14609.4|14608.7|14609.1|14608.1|14611.3|14610.3|14606.9|14605.9|235
1692208500000|2023-08-16 17:55:00|14609|14608|14609.7|14603.7|14609.7|14608|14605.6|14603|383
1692208800000|2023-08-16 18:00:00|14609.8|14603.8|14617.5|14615.6|14618.8|14617.2|14600.9|14599|1199
1692209100000|2023-08-16 18:05:00|14617|14615.3|14624.5|14623.5|14625.5|14624.5|14613.9|14612.9|643
1692209400000|2023-08-16 18:10:00|14624.6|14623.6|14617.9|14616.9|14625|14624|14613.8|14612.8|521
1692209700000|2023-08-16 18:15:00|14618|14617|14613.2|14612.2|14619.8|14618.8|14612.3|14611.3|409
1692210000000|2023-08-16 18:20:00|14613.3|14612.3|14613.3|14612.3|14613.5|14612.5|14605.4|14604.4|690
1692210300000|2023-08-16 18:25:00|14613.4|14612.4|14614.8|14613.8|14617.8|14616.8|14612.5|14611.5|546
1692210600000|2023-08-16 18:30:00|14614.9|14613.9|14611.4|14610.4|14615.7|14614.7|14609.9|14608.9|643
1692210900000|2023-08-16 18:35:00|14611.8|14610.8|14613.3|14612.3|14616.6|14615.6|14611|14610|465
1692211200000|2023-08-16 18:40:00|14613.2|14612.2|14617.4|14616.4|14619|14618|14613.2|14612.2|380
1692211500000|2023-08-16 18:45:00|14617.5|14616.5|14621.7|14620.7|14621.8|14620.8|14616|14615|311
1692211800000|2023-08-16 18:50:00|14621.6|14620.6|14622.8|14621.8|14624|14623|14618.3|14617.3|403
1692212100000|2023-08-16 18:55:00|14622.9|14621.9|14623.8|14622.8|14626.5|14625.5|14622.9|14621.9|403
1692212400000|2023-08-16 19:00:00|14623.7|14622.7|14624.2|14623.2|14627.2|14626.2|14623.7|14622.7|390
1692212700000|2023-08-16 19:05:00|14624.1|14623.1|14629.1|14628.1|14629.4|14628.4|14624|14623|300
1692213000000|2023-08-16 19:10:00|14629.2|14628.2|14631.1|14630.4|14631.9|14630.9|14627.8|14626.8|385
1692213300000|2023-08-16 19:15:00|14631.2|14630.5|14636.7|14635.7|14638.6|14637.6|14631.1|14630.1|352
1692213600000|2023-08-16 19:20:00|14636.8|14635.8|14634.3|14633.3|14637|14636|14631.2|14630.2|372
1692213900000|2023-08-16 19:25:00|14634.1|14633.1|14637.7|14636.7|14638|14637|14633.3|14632.3|257
1692214200000|2023-08-16 19:30:00|14637.6|14636.6|14632.4|14631.4|14639.3|14638.3|14631.9|14630.9|315
1692214500000|2023-08-16 19:35:00|14632.3|14631.3|14635.1|14634.1|14637.5|14636.5|14631.8|14630.8|322
1692214800000|2023-08-16 19:40:00|14635|14634|14637.2|14636.2|14638|14637|14634.9|14633.9|269
1692215100000|2023-08-16 19:45:00|14637.1|14636.1|14638.4|14637.4|14639.2|14638.2|14634.4|14633.5|288
1692215400000|2023-08-16 19:50:00|14638.3|14637.3|14640.2|14639.2|14641.2|14640.2|14637.2|14636.2|297
1692215700000|2023-08-16 19:55:00|14640.3|14639.3|14637.8|14636.8|14641.2|14640.2|14637.7|14636.7|216
1692216000000|2023-08-16 20:00:00|14637.9|14636.9|14635|14634|14638.4|14637.4|14634.7|14633.7|230
1692216300000|2023-08-16 20:05:00|14634.9|14633.9|14637.9|14636.9|14638.4|14637.4|14634.5|14633.5|107
1692216600000|2023-08-16 20:10:00|14637.8|14636.8|14636.6|14635.6|14638.2|14637.2|14635.1|14634.1|173
1692216900000|2023-08-16 20:15:00|14636.7|14635.7|14636|14635|14636.8|14635.8|14635.3|14634.3|117
1692217200000|2023-08-16 20:20:00|14635.7|14634.7|14636.4|14635.4|14636.5|14635.5|14633.7|14632.7|168
1692217500000|2023-08-16 20:25:00|14636.3|14635.3|14634.1|14633.1|14636.4|14635.4|14633.5|14632.5|183
1692217800000|2023-08-16 20:30:00|14634|14633|14635|14633.2|14635.5|14633.9|14633.9|14632.6|191
1692218100000|2023-08-16 20:35:00|14634.9|14633.3|14634.4|14632.8|14635|14633.6|14633.5|14632.5|76
1692218400000|2023-08-16 20:40:00|14634.3|14632.7|14633.2|14631.6|14634.7|14633.1|14632.4|14630.8|138
1692218700000|2023-08-16 20:45:00|14633.4|14631.7|14633.8|14631.6|14634.4|14632.3|14631.5|14629.6|279
1692219000000|2023-08-16 20:50:00|14633.7|14631.5|14635.9|14633.9|14637|14635|14633.5|14631.3|262
1692219300000|2023-08-16 20:55:00|14636.7|14633.2|14637.6|14631|14638.9|14634|14635.9|14631|313
1692219600000|2023-08-16 21:00:00|14638.2|14631.5|14634.1|14627.4|14638.3|14631.6|14634.1|14627.4|22
1692219900000|2023-08-16 21:05:00|14634.2|14627.5|14632.6|14625.9|14635.3|14628.6|14632.2|14625.5|10
1692220200000|2023-08-16 21:10:00|14632.7|14626|14632.6|14625.9|14635.1|14628.4|14632.6|14625.9|8
1692220500000|2023-08-16 21:15:00|14632.2|14625.5|14632.7|14626|14632.7|14626|14630.4|14623.7|18
1692220800000|2023-08-16 21:20:00|14632.3|14625.6|14630|14623.3|14632.4|14625.7|14630|14623.3|18
1692221100000|2023-08-16 21:25:00|14629.8|14623.1|14629.8|14623.1|14629.8|14623.1|14629.4|14622.7|10
1692221400000|2023-08-16 21:30:00|14629.7|14623|14628.9|14622.2|14629.7|14623|14622.8|14616.1|43
1692221700000|2023-08-16 21:35:00|14626.1|14619.4|14630.6|14623.9|14630.6|14623.9|14623.4|14616.7|37
1692222000000|2023-08-16 21:40:00|14630.7|14624|14631.1|14624.4|14631.1|14624.4|14630.3|14623.6|27
1692222300000|2023-08-16 21:45:00|14631.5|14624.8|14632.1|14625.5|14632.3|14625.6|14629.2|14622.5|56
1692222600000|2023-08-16 21:50:00|14631.7|14625|14632.5|14625.8|14635.5|14628.8|14631.5|14624.8|63
1692222900000|2023-08-16 21:55:00|14632.6|14625.9|14631.5|14624.8|14633|14626.3|14630.9|14624.2|59
1692223200000|2023-08-16 22:00:00|14631.6|14624.9|14630.3|14627|14634.5|14627.9|14630|14624.4|198
1692223500000|2023-08-16 22:05:00|14630|14627.3|14627.4|14625.7|14630|14628|14626.6|14624.6|103
1692223800000|2023-08-16 22:10:00|14627.6|14625.6|14626.4|14624.3|14627.6|14625.6|14625.5|14623.4|116
1692224100000|2023-08-16 22:15:00|14626.3|14624.2|14628.9|14626.9|14629.4|14627.4|14626.2|14624.1|198
1692224400000|2023-08-16 22:20:00|14627.9|14626|14626.5|14625.5|14628.9|14626.9|14626.4|14625.1|194
1692224700000|2023-08-16 22:25:00|14626|14625|14626.8|14624.7|14627.3|14625.4|14625|14623.5|152
1692225000000|2023-08-16 22:30:00|14626.7|14624.8|14627.9|14626.1|14628|14626.6|14626.7|14624.8|135
1692225300000|2023-08-16 22:35:00|14628|14626.2|14629.6|14627.9|14630.5|14628.7|14627.8|14626|134
1692225600000|2023-08-16 22:40:00|14629.9|14628.1|14629.7|14627.9|14631|14629.3|14629.7|14627.9|123
1692225900000|2023-08-16 22:45:00|14629.8|14628|14629.2|14628.2|14630.7|14629|14628.8|14627.1|102
1692226200000|2023-08-16 22:50:00|14629.4|14628.4|14629.1|14628.1|14629.8|14628.4|14628.9|14626.9|100
1692226500000|2023-08-16 22:55:00|14629|14628|14629.1|14627.1|14630.7|14628.9|14629|14627.1|82
1692226800000|2023-08-16 23:00:00|14629|14627|14631|14630|14632|14630.8|14628.2|14626.8|252
1692227100000|2023-08-16 23:05:00|14630.9|14629.9|14630.3|14628.8|14632.4|14631.1|14629.3|14627.8|243
1692227400000|2023-08-16 23:10:00|14630.1|14629.1|14630|14629|14631.1|14630|14629.3|14628|122
1692227700000|2023-08-16 23:15:00|14630.1|14629.1|14629.8|14628.8|14632.1|14631.1|14628.6|14627.6|137
1692228000000|2023-08-16 23:20:00|14630|14629|14630.8|14629.8|14632|14631|14629.7|14628.7|180
1692228300000|2023-08-16 23:25:00|14630.3|14629.3|14630.8|14629.8|14633|14632|14629.7|14628.7|119
1692228600000|2023-08-16 23:30:00|14630.9|14629.9|14632|14631|14633.9|14632.9|14630.7|14629.7|149
1692228900000|2023-08-16 23:35:00|14631.9|14630.9|14633.1|14632.1|14633.7|14632.7|14631.6|14630.6|103
1692229200000|2023-08-16 23:40:00|14633.8|14632.8|14632.3|14631.3|14634.1|14633.1|14631.8|14630.8|190
1692229500000|2023-08-16 23:45:00|14632.6|14631|14632.7|14630.8|14633.4|14632.1|14631.3|14630|269
1692229800000|2023-08-16 23:50:00|14632.8|14630.9|14632|14631|14633.8|14632.7|14632|14630.9|92
1692230100000|2023-08-16 23:55:00|14632.1|14631.1|14634.3|14632.8|14635.3|14634.1|14630.5|14629.5|291
1692230400000|2023-08-17 00:00:00|14634|14633|14642.6|14641.6|14644.5|14643.5|14633.3|14632.3|589
1692230700000|2023-08-17 00:05:00|14643.3|14642.3|14649|14648|14649.6|14648.6|14643.2|14642.2|417
1692231000000|2023-08-17 00:10:00|14648.9|14647.9|14650.5|14649.5|14657|14655.7|14645.8|14644.8|614
1692231300000|2023-08-17 00:15:00|14650.6|14649.6|14648.8|14647.8|14651.1|14649.9|14647.4|14646.4|251
1692231600000|2023-08-17 00:20:00|14648.9|14647.9|14644.5|14643.5|14652.4|14651.4|14643.7|14642.7|301
1692231900000|2023-08-17 00:25:00|14644.4|14643.4|14643.1|14642.1|14646|14645|14640.8|14639.8|305
1692232200000|2023-08-17 00:30:00|14643.3|14642.3|14641.6|14640.6|14646.9|14645.9|14640.4|14639.4|349
1692232500000|2023-08-17 00:35:00|14641.5|14640.5|14637.2|14636.2|14641.9|14640.9|14636.5|14635.5|374
1692232800000|2023-08-17 00:40:00|14637.1|14636.1|14638.9|14637.9|14642.2|14640.8|14634.5|14633.4|476
1692233100000|2023-08-17 00:45:00|14638.4|14637.4|14640.8|14639.8|14642.8|14641.6|14638|14636.8|364
1692233400000|2023-08-17 00:50:00|14641|14640|14639.7|14638.7|14645.4|14644.4|14637.8|14636.8|383
1692233700000|2023-08-17 00:55:00|14639.5|14638.5|14640|14639|14642.7|14641.7|14636.9|14635.9|340
1692234000000|2023-08-17 01:00:00|14639.9|14638.9|14637.3|14636.3|14640.7|14639.7|14635.6|14634.6|314
1692234300000|2023-08-17 01:05:00|14637.2|14636.2|14641.2|14640.2|14641.5|14640.5|14637.2|14636.2|213
1692234600000|2023-08-17 01:10:00|14641.1|14640.1|14643.6|14642.6|14646.1|14645.1|14641.1|14640.1|217
1692234900000|2023-08-17 01:15:00|14643.5|14642.5|14641.1|14640.1|14646.3|14645.3|14638.9|14637.7|379
1692235200000|2023-08-17 01:20:00|14641|14640|14641.5|14640.5|14644.9|14643.9|14640.2|14639.2|312
1692235500000|2023-08-17 01:25:00|14641.4|14640.4|14646.6|14645.6|14646.8|14645.8|14641.2|14640.2|230
1692235800000|2023-08-17 01:30:00|14646.7|14645.7|14646.7|14645.7|14651.1|14649.5|14644|14643|483
1692236100000|2023-08-17 01:35:00|14646.6|14645.6|14642.2|14641.2|14648|14647|14640.9|14639.9|352
1692236400000|2023-08-17 01:40:00|14642.3|14641.3|14642.8|14641.8|14644|14643|14640.5|14639.5|335
1692236700000|2023-08-17 01:45:00|14642.7|14641.7|14644|14643|14644.7|14643.5|14642.4|14641.1|285
1692237000000|2023-08-17 01:50:00|14643.8|14642.8|14643|14642|14644.2|14643.2|14641.4|14640.4|307
1692237300000|2023-08-17 01:55:00|14643.1|14642.1|14641|14640|14644.1|14643.1|14640.9|14639.6|216
1692237600000|2023-08-17 02:00:00|14640.9|14639.9|14638.5|14637.5|14641.2|14640.2|14638.3|14637.3|213
1692237900000|2023-08-17 02:05:00|14638.6|14637.6|14641.6|14640.6|14642.2|14641|14638.5|14637.5|200
1692238200000|2023-08-17 02:10:00|14641.7|14640.7|14641.3|14640.3|14642.2|14641.2|14638.9|14637.9|265
1692238500000|2023-08-17 02:15:00|14641.4|14640.4|14638.4|14637.4|14642.1|14641.1|14637.9|14636.9|253
1692238800000|2023-08-17 02:20:00|14638.3|14637.3|14637.2|14636.2|14639.5|14638.5|14636.6|14635.6|180
1692239100000|2023-08-17 02:25:00|14637.5|14636.5|14641.4|14640.4|14643.5|14642.5|14637.2|14636.2|220
1692239400000|2023-08-17 02:30:00|14641.3|14640.3|14642.1|14641.1|14643.3|14642.3|14641.2|14640.2|152
1692239700000|2023-08-17 02:35:00|14641.7|14640.7|14642.7|14641.7|14643.1|14642.1|14640.4|14639.4|128
1692240000000|2023-08-17 02:40:00|14642.8|14641.8|14641.7|14640.7|14643.1|14642.1|14641.2|14640.2|112
1692240300000|2023-08-17 02:45:00|14641.9|14640.9|14641.3|14640.6|14642.5|14641.5|14640.6|14639.6|131
1692240600000|2023-08-17 02:50:00|14641.2|14640.2|14642.1|14641.4|14643.5|14642.5|14640.2|14639.2|188
1692240900000|2023-08-17 02:55:00|14642.2|14641.2|14642.5|14641.5|14643.4|14642.4|14641.9|14640.9|165
1692241200000|2023-08-17 03:00:00|14642.4|14641.4|14639.8|14638.8|14642.6|14641.8|14638.8|14637.8|116
1692241500000|2023-08-17 03:05:00|14639.7|14638.7|14638.6|14637.6|14641.2|14640|14638.5|14637.5|163
1692241800000|2023-08-17 03:10:00|14638.7|14637.7|14639.3|14638.3|14640.1|14639.1|14638.3|14637.3|160
1692242100000|2023-08-17 03:15:00|14639.2|14638.2|14638.5|14637.5|14639.8|14638.8|14638.1|14637.1|155
1692242400000|2023-08-17 03:20:00|14638.7|14637.7|14637.8|14636.8|14639.7|14638.7|14637.4|14636.4|109
1692242700000|2023-08-17 03:25:00|14637.9|14636.9|14639.4|14638.4|14639.9|14638.9|14636.9|14635.9|173
1692243000000|2023-08-17 03:30:00|14639.3|14638.6|14639.2|14638.2|14640|14639|14639.1|14638.1|173
1692243300000|2023-08-17 03:35:00|14639.3|14638.3|14643.4|14642.4|14644.2|14643.2|14639.2|14638.2|315
1692243600000|2023-08-17 03:40:00|14643.5|14642.5|14642.1|14641.4|14643.7|14642.7|14641.3|14640.3|134
1692243900000|2023-08-17 03:45:00|14642|14641.3|14640.4|14639.4|14642.2|14641.4|14640.3|14639.3|120
1692244200000|2023-08-17 03:50:00|14640.5|14639.5|14641.5|14640.5|14644.2|14643.2|14640.4|14639.4|188
1692244500000|2023-08-17 03:55:00|14641.7|14640.7|14642.7|14641.7|14644|14643.3|14640|14639|148
1692244800000|2023-08-17 04:00:00|14642.8|14641.8|14643.1|14642.1|14643.9|14642.9|14639.3|14638.3|225
1692245100000|2023-08-17 04:05:00|14643.2|14642.2|14642.3|14641.3|14643.5|14642.5|14641.1|14640.1|76
1692245400000|2023-08-17 04:10:00|14642.4|14641.4|14641|14640.3|14643.2|14642.2|14640.8|14639.8|144
1692245700000|2023-08-17 04:15:00|14640.9|14640.2|14640.5|14639.5|14641.3|14640.5|14639.2|14638.2|100
1692246000000|2023-08-17 04:20:00|14640.4|14639.4|14641.3|14640.6|14641.6|14640.8|14639.8|14638.8|128
1692246300000|2023-08-17 04:25:00|14641.2|14640.5|14640.4|14639.4|14641.5|14640.5|14639.1|14638.1|113
1692246600000|2023-08-17 04:30:00|14640.3|14639.3|14643.3|14642.3|14643.3|14642.3|14640.3|14639.3|104
1692246900000|2023-08-17 04:35:00|14643.2|14642.2|14641.7|14640.7|14643.2|14642.2|14640.3|14639.3|167
1692247200000|2023-08-17 04:40:00|14641.6|14640.6|14639.3|14638.3|14641.6|14640.6|14638.5|14637.5|157
1692247500000|2023-08-17 04:45:00|14639.4|14638.4|14640.2|14639.2|14640.4|14639.4|14637.7|14636.7|144
1692247800000|2023-08-17 04:50:00|14640.4|14639.4|14640.2|14639.2|14642|14641|14639.8|14638.8|179
1692248100000|2023-08-17 04:55:00|14640.3|14639.3|14641.9|14640.9|14642.3|14641.3|14639.1|14638.1|207
1692248400000|2023-08-17 05:00:00|14642|14641|14642.2|14641.2|14642.7|14641.7|14640.3|14639.3|198
1692248700000|2023-08-17 05:05:00|14642.6|14641.6|14641.7|14640.7|14643.5|14642.5|14641.5|14640.5|147
1692249000000|2023-08-17 05:10:00|14641.6|14640.6|14639.7|14638.7|14642.6|14641.6|14638.5|14637.5|155
1692249300000|2023-08-17 05:15:00|14639.6|14638.6|14640.2|14639.2|14641.6|14640.6|14639.3|14638.3|130
1692249600000|2023-08-17 05:20:00|14640.3|14639.3|14639.3|14638.3|14641|14640|14638.3|14637.3|208
1692249900000|2023-08-17 05:25:00|14639.4|14638.4|14640.3|14639.3|14641.2|14640.2|14638.3|14637.3|148
1692250200000|2023-08-17 05:30:00|14640.4|14639.4|14641.4|14640.4|14642.3|14641.3|14639.3|14638.3|260
1692250500000|2023-08-17 05:35:00|14641.3|14640.3|14642.4|14641.4|14642.6|14641.6|14640.1|14639.1|114
1692250800000|2023-08-17 05:40:00|14641.9|14640.9|14640.6|14639.6|14643.5|14642.5|14639.4|14638.4|262
1692251100000|2023-08-17 05:45:00|14640.5|14639.5|14637.7|14636.7|14641.3|14640.3|14637.5|14636.5|265
1692251400000|2023-08-17 05:50:00|14637.6|14636.6|14637.7|14636.2|14638.1|14637.1|14634.6|14633.6|255
1692251700000|2023-08-17 05:55:00|14637|14635.5|14631.7|14630.7|14637.9|14636.4|14629.4|14628.4|416
1692252000000|2023-08-17 06:00:00|14631.6|14630.9|14635.3|14634.3|14635.7|14634.7|14631.6|14630.8|339
1692252300000|2023-08-17 06:05:00|14635.2|14634.2|14639.3|14638.3|14641.2|14640.2|14634.8|14633.8|443
1692252600000|2023-08-17 06:10:00|14639.2|14638.2|14638.2|14637.2|14641.2|14640.2|14638|14637|272
1692252900000|2023-08-17 06:15:00|14638.3|14637.3|14638.4|14637.4|14642.1|14641.3|14635.7|14634.7|294
1692253200000|2023-08-17 06:20:00|14638.5|14637.5|14633.9|14632.9|14638.6|14637.6|14631.2|14630.2|377
1692253500000|2023-08-17 06:25:00|14633.7|14632.7|14631.6|14630.6|14635.2|14634.5|14630.8|14629.8|281
1692253800000|2023-08-17 06:30:00|14631.7|14630.7|14632|14631|14632.5|14631.5|14629.8|14628.8|308
1692254100000|2023-08-17 06:35:00|14632.1|14631.1|14629.8|14628.8|14632.1|14631.1|14629.4|14628.4|264
1692254400000|2023-08-17 06:40:00|14629.9|14628.9|14628.8|14627.8|14630.9|14630.2|14628.7|14627.7|273
1692254700000|2023-08-17 06:45:00|14628.7|14627.7|14631.7|14630.7|14634.2|14633.2|14628.7|14627.7|301
1692255000000|2023-08-17 06:50:00|14631.6|14630.6|14631.7|14630.7|14633.4|14632.4|14631|14630|220
1692255300000|2023-08-17 06:55:00|14631.8|14630.8|14636.4|14635.7|14636.5|14635.8|14631.7|14630.7|239
1692255600000|2023-08-17 07:00:00|14636.7|14636|14628.9|14628.2|14637.3|14636.3|14627|14626|510
1692255900000|2023-08-17 07:05:00|14629|14628.3|14632.9|14631.9|14634.1|14633.1|14627.2|14626.2|334
1692256200000|2023-08-17 07:10:00|14633|14632|14628.1|14627.1|14633.3|14632.3|14627.3|14626.3|350
1692256500000|2023-08-17 07:15:00|14628.2|14627.2|14624.3|14623.6|14629.2|14628.2|14623.1|14622.4|277
1692256800000|2023-08-17 07:20:00|14624.2|14623.5|14627.9|14626.9|14629.1|14628.1|14621.6|14620.9|364
1692257100000|2023-08-17 07:25:00|14628|14627|14631.9|14630.9|14631.9|14631.1|14627.9|14626.9|367
1692257400000|2023-08-17 07:30:00|14632|14631|14633|14632|14634.9|14633.9|14629.7|14628.7|348
1692257700000|2023-08-17 07:35:00|14632.9|14631.9|14632.9|14631.9|14633.1|14632.1|14630|14629|302
1692258000000|2023-08-17 07:40:00|14633.1|14632.1|14626.7|14625.7|14633.3|14632.3|14626|14625|267
1692258300000|2023-08-17 07:45:00|14626.6|14625.6|14623.5|14622.5|14626.6|14625.6|14621.7|14620.7|290
1692258600000|2023-08-17 07:50:00|14623.3|14622.3|14623.1|14622.4|14626.1|14625.1|14622.5|14621.5|223
1692258900000|2023-08-17 07:55:00|14623|14622.3|14622.6|14621.9|14623.1|14622.4|14620.7|14619.9|276
1692259200000|2023-08-17 08:00:00|14622.7|14622|14621.2|14620.2|14624.1|14623.1|14621.1|14620.1|265
1692259500000|2023-08-17 08:05:00|14621.1|14620.1|14616.7|14615.7|14623|14622|14615.2|14614.2|244
1692259800000|2023-08-17 08:10:00|14616.8|14615.8|14620.9|14620.2|14622.1|14621.3|14616|14615|208
1692260100000|2023-08-17 08:15:00|14621|14620.3|14616.8|14616.1|14621.2|14620.5|14616.7|14615.8|291
1692260400000|2023-08-17 08:20:00|14616.9|14616.2|14614.7|14613.7|14619.2|14618.2|14610.3|14609.3|351
1692260700000|2023-08-17 08:25:00|14614.9|14613.9|14615|14614.3|14616.9|14615.9|14613.8|14612.8|344
1692261000000|2023-08-17 08:30:00|14614.9|14614.2|14617.5|14616.5|14619.8|14618.8|14614.9|14614.2|318
1692261300000|2023-08-17 08:35:00|14617.6|14616.6|14614.2|14613.2|14617.6|14616.7|14613|14612|374
1692261600000|2023-08-17 08:40:00|14614.1|14613.1|14616.2|14615.2|14616.3|14615.3|14612.7|14611.7|323
1692261900000|2023-08-17 08:45:00|14616.1|14615.1|14617.2|14616.2|14619.2|14618.2|14613.1|14612.2|339
1692262200000|2023-08-17 08:50:00|14617.3|14616.3|14621|14620|14622.7|14621.2|14615|14614|423
1692262500000|2023-08-17 08:55:00|14621.1|14620.1|14624.5|14623.5|14627.6|14626.6|14620.8|14619.8|385
1692262800000|2023-08-17 09:00:00|14624.6|14623.6|14629.2|14628.2|14629.4|14628.4|14624.6|14623.6|257
1692263100000|2023-08-17 09:05:00|14629.8|14628.8|14628.9|14627.9|14630.7|14629.7|14626.6|14625.6|253
1692263400000|2023-08-17 09:10:00|14629|14628|14624.9|14623.9|14629.2|14628.2|14623.9|14622.9|344
1692263700000|2023-08-17 09:15:00|14624.8|14623.8|14621.1|14620.4|14625.7|14624.7|14621.1|14620.1|272
1692264000000|2023-08-17 09:20:00|14621.2|14620.5|14618.8|14617.8|14622.1|14621.4|14618.3|14617.3|282
1692264300000|2023-08-17 09:25:00|14618.7|14617.7|14622.3|14621.3|14623.2|14622.2|14616.4|14615.4|261
1692264600000|2023-08-17 09:30:00|14622.4|14621.4|14627.3|14626.3|14627.8|14626.8|14622.4|14621.4|300
1692264900000|2023-08-17 09:35:00|14627.2|14626.2|14626.3|14625.6|14627.9|14626.9|14624.8|14624.1|211
1692265200000|2023-08-17 09:40:00|14626.4|14625.7|14621.7|14620.7|14626.9|14626.2|14621.7|14620.7|262
1692265500000|2023-08-17 09:45:00|14621.6|14620.6|14621.6|14620.6|14621.8|14620.8|14618.5|14617.5|252
1692265800000|2023-08-17 09:50:00|14621.7|14620.7|14623.8|14622.8|14625.4|14624.4|14621.7|14620.7|246
1692266100000|2023-08-17 09:55:00|14623.9|14622.9|14620.6|14619.6|14624.1|14623.1|14620.6|14619.6|238
1692266400000|2023-08-17 10:00:00|14620.4|14619.7|14618.4|14617.4|14621.9|14620.9|14615.4|14614.4|426
1692266700000|2023-08-17 10:05:00|14618.3|14617.3|14622.8|14621.8|14623.5|14622.5|14618.3|14617.3|363
1692267000000|2023-08-17 10:10:00|14622.9|14621.9|14619.6|14618.6|14623|14622|14619|14618|337
1692267300000|2023-08-17 10:15:00|14620|14619|14618.3|14617.3|14621.9|14620.9|14617.8|14616.8|334
1692267600000|2023-08-17 10:20:00|14618.4|14617.4|14610.3|14609.3|14618.5|14617.5|14607.3|14606.1|424
1692267900000|2023-08-17 10:25:00|14610.4|14609.4|14608.5|14607.5|14611.1|14610.1|14604.8|14603.8|427
1692268200000|2023-08-17 10:30:00|14608.6|14607.6|14614.3|14613.3|14614.9|14613.7|14608.4|14607.2|425
1692268500000|2023-08-17 10:35:00|14614.5|14613|14610.1|14609.1|14615.1|14613.6|14608.6|14607.6|359
1692268800000|2023-08-17 10:40:00|14610|14609|14596.6|14595.6|14610.2|14609.2|14596.3|14595.3|379
1692269100000|2023-08-17 10:45:00|14596.5|14595.5|14593.3|14592.3|14598.8|14597.8|14593.3|14592.3|397
1692269400000|2023-08-17 10:50:00|14593.4|14592.4|14594.6|14593.6|14600.3|14599.3|14592.7|14591.7|562
1692269700000|2023-08-17 10:55:00|14594.7|14593.7|14597|14596|14599.2|14598.2|14593.7|14592.7|326
1692270000000|2023-08-17 11:00:00|14596.9|14595.9|14595.8|14594.8|14599.5|14598.5|14594.7|14593.5|410
1692270300000|2023-08-17 11:05:00|14595.7|14594.7|14593|14592|14598.9|14597.9|14592.1|14591.1|461
1692270600000|2023-08-17 11:10:00|14592.9|14591.9|14598.5|14596.9|14598.5|14596.9|14592.8|14591.8|350
1692270900000|2023-08-17 11:15:00|14598.4|14596.8|14602.6|14601|14603.9|14602.2|14594.6|14593.5|460
1692271200000|2023-08-17 11:20:00|14602.5|14600.9|14601.3|14600.3|14605.3|14603.9|14601.3|14600.3|441
1692271500000|2023-08-17 11:25:00|14601.4|14600.4|14599.6|14598.6|14602.7|14601.7|14598.1|14597.1|288
1692271800000|2023-08-17 11:30:00|14599.9|14598.9|14590.8|14589.8|14601.2|14600.2|14589|14588|476
1692272100000|2023-08-17 11:35:00|14590.7|14589.7|14585.9|14584.9|14591.2|14590.2|14583.1|14582.1|477
1692272400000|2023-08-17 11:40:00|14585.1|14584.1|14590|14589|14593.3|14592.1|14585.1|14584.1|446
1692272700000|2023-08-17 11:45:00|14590.3|14589.3|14586.9|14585.9|14590.8|14589.7|14584.3|14583.3|383
1692273000000|2023-08-17 11:50:00|14586.7|14585.7|14589.2|14588.2|14591.7|14590.7|14585.2|14584.2|389
1692273300000|2023-08-17 11:55:00|14589.4|14588.4|14583.3|14581.7|14589.4|14588.4|14580|14579|423
1692273600000|2023-08-17 12:00:00|14583.5|14581.9|14578.3|14577.3|14586.8|14585.8|14578.3|14577.3|488
1692273900000|2023-08-17 12:05:00|14578.2|14577.2|14577|14576|14580.3|14579.3|14575.2|14574.2|502
1692274200000|2023-08-17 12:10:00|14577.1|14576.1|14577.3|14576.3|14581.6|14580.6|14576.4|14575.4|433
1692274500000|2023-08-17 12:15:00|14577.1|14576.1|14572.2|14571.2|14578.4|14577.4|14571.5|14570.5|447
1692274800000|2023-08-17 12:20:00|14572.4|14571.4|14573.2|14572.2|14579.1|14578.1|14571.8|14571.1|564
1692275100000|2023-08-17 12:25:00|14573.3|14572.3|14573.9|14569.7|14574.5|14573.5|14570.9|14569.3|567
1692275400000|2023-08-17 12:30:00|14574.6|14569.4|14587.6|14585.9|14604.6|14598.6|14568.5|14564.1|2156
1692275700000|2023-08-17 12:35:00|14587.5|14586.1|14583.3|14582.3|14587.5|14586.1|14570.7|14569.7|1429
1692276000000|2023-08-17 12:40:00|14583.2|14582.2|14583.5|14582.5|14586|14585|14575.9|14574.9|1019
1692276300000|2023-08-17 12:45:00|14583.4|14582.4|14590.9|14589.9|14592.7|14591.7|14579.9|14578.9|741
1692276600000|2023-08-17 12:50:00|14591|14590|14583.3|14582.3|14591.4|14590.4|14581.4|14580.4|756
1692276900000|2023-08-17 12:55:00|14583.5|14582.5|14579.5|14578.5|14586.9|14585.9|14577.2|14576.5|687
1692277200000|2023-08-17 13:00:00|14579.6|14578.6|14578.7|14577.7|14582.2|14581.2|14565.3|14564.3|1270
1692277500000|2023-08-17 13:05:00|14578.6|14577.6|14576.5|14575.5|14579.5|14578.5|14570.6|14569.6|681
1692277800000|2023-08-17 13:10:00|14576.4|14575.4|14570.1|14569.1|14577.7|14576.7|14569.3|14568.3|795
1692278100000|2023-08-17 13:15:00|14570|14569|14571.8|14570.8|14573.3|14572.3|14565|14564|882
1692278400000|2023-08-17 13:20:00|14571.9|14570.9|14567.5|14566.5|14573.4|14572.4|14565.5|14564.5|600
1692278700000|2023-08-17 13:25:00|14567.3|14566.3|14570.3|14569.3|14571.2|14570.2|14562.5|14561.5|651
1692279000000|2023-08-17 13:30:00|14570.1|14569.1|14577|14576|14578.4|14577.4|14569.4|14568.4|868
1692279300000|2023-08-17 13:35:00|14576.9|14575.9|14566.7|14565.7|14578.8|14577.8|14566.2|14565.2|900
1692279600000|2023-08-17 13:40:00|14566.8|14565.8|14573.3|14572.3|14573.5|14572.5|14564.2|14563.2|761
1692279900000|2023-08-17 13:45:00|14573.2|14572.2|14582.8|14581.8|14584.6|14583.6|14573.2|14572.2|645
1692280200000|2023-08-17 13:50:00|14583|14582|14584.6|14583.6|14586|14585|14581.7|14580.7|725
1692280500000|2023-08-17 13:55:00|14584.7|14583.7|14589.2|14588.2|14590.9|14589.9|14583.7|14582.7|542
1692280800000|2023-08-17 14:00:00|14589.7|14588.7|14589.4|14588.4|14595.4|14594.4|14588.6|14587.6|598
1692281100000|2023-08-17 14:05:00|14589.6|14588.6|14592.9|14591.9|14594.8|14593.8|14588.7|14587.7|674
1692281400000|2023-08-17 14:10:00|14593|14592|14593.9|14592.9|14598|14597|14592.7|14591.9|482
1692281700000|2023-08-17 14:15:00|14593.7|14592.7|14600.3|14599.3|14600.8|14599.8|14592|14591|430
1692282000000|2023-08-17 14:20:00|14600.2|14599.2|14605.7|14604.7|14608.2|14607.2|14599.9|14599.2|400
1692282300000|2023-08-17 14:25:00|14605.6|14604.6|14610.8|14609.8|14612.6|14611.6|14603.4|14602.7|418
1692282600000|2023-08-17 14:30:00|14610.9|14609.9|14614.7|14613.7|14617|14616|14610.7|14609.9|367
1692282900000|2023-08-17 14:35:00|14614.8|14613.8|14614|14613|14616.2|14615.2|14611.8|14610.8|334
1692283200000|2023-08-17 14:40:00|14613.9|14612.9|14606.6|14605.9|14615.4|14614.4|14605.1|14604.1|492
1692283500000|2023-08-17 14:45:00|14606.5|14605.8|14604.7|14603.7|14610.9|14609.9|14604.4|14603.6|615
1692283800000|2023-08-17 14:50:00|14604.6|14603.6|14604.4|14603.4|14605.1|14604.1|14600.3|14599.3|544
1692284100000|2023-08-17 14:55:00|14604.3|14603.3|14602.1|14601.1|14605.7|14604.8|14599.9|14599.2|481
1692284400000|2023-08-17 15:00:00|14602|14601|14603.2|14602.2|14605.6|14604.9|14601.6|14600.6|420
1692284700000|2023-08-17 15:05:00|14602.8|14601.8|14596.3|14595.3|14604.2|14603.2|14596|14595|398
1692285000000|2023-08-17 15:10:00|14596.4|14595.4|14596.4|14595.4|14599.6|14598.6|14595.8|14594.8|348
1692285300000|2023-08-17 15:15:00|14596.6|14595.6|14596.1|14595.4|14596.7|14596|14592.9|14592.2|370
1692285600000|2023-08-17 15:20:00|14596|14595.3|14604.5|14603.5|14604.6|14603.6|14595.6|14594.6|367
1692285900000|2023-08-17 15:25:00|14604.4|14603.4|14607|14606|14607.5|14606.6|14603.7|14602.7|389
1692286200000|2023-08-17 15:30:00|14607.1|14606.1|14609.1|14608.1|14611.9|14610.4|14606.8|14605.8|344
1692286500000|2023-08-17 15:35:00|14609.4|14608.4|14609.8|14608.8|14611|14610|14607.7|14606.7|317
1692286800000|2023-08-17 15:40:00|14609.7|14608.7|14612.1|14611.1|14612.4|14611.4|14607.5|14606.5|259
1692287100000|2023-08-17 15:45:00|14612.2|14611.2|14618.8|14617.8|14620.2|14619.2|14609.3|14608.6|350
1692287400000|2023-08-17 15:50:00|14618.7|14617.7|14616.1|14615.4|14620.4|14619.7|14616.1|14615.3|392
1692287700000|2023-08-17 15:55:00|14616.2|14615.5|14617.2|14616.2|14618.9|14618.2|14616.1|14615.3|283
1692288000000|2023-08-17 16:00:00|14617.1|14616.1|14609.5|14608.5|14617.1|14616.1|14608.8|14607.8|277
1692288300000|2023-08-17 16:05:00|14609.6|14608.6|14614.1|14613.4|14614.1|14613.4|14608.9|14607.9|301
1692288600000|2023-08-17 16:10:00|14614|14613.3|14614.4|14613.7|14614.9|14614.2|14612.8|14611.8|213
1692288900000|2023-08-17 16:15:00|14614.3|14613.6|14610.7|14610|14616|14615.3|14610.5|14609.6|252
1692289200000|2023-08-17 16:20:00|14610.6|14609.9|14605.4|14604.4|14610.8|14610.1|14605.4|14604.4|246
1692289500000|2023-08-17 16:25:00|14605.5|14604.5|14606.3|14605.3|14606.6|14605.6|14603.4|14602.4|264
1692289800000|2023-08-17 16:30:00|14606.2|14605.2|14609|14608.3|14609.1|14608.4|14605.8|14604.8|198
1692290100000|2023-08-17 16:35:00|14609.1|14608.4|14612.6|14611.6|14613.1|14612.1|14608.3|14607.3|239
1692290400000|2023-08-17 16:40:00|14612.5|14611.5|14612.8|14612.1|14614.9|14613.9|14612.2|14611.2|173
1692290700000|2023-08-17 16:45:00|14613|14612.3|14616.7|14615.7|14617.3|14616.3|14612.2|14611.2|191
1692291000000|2023-08-17 16:50:00|14616.6|14615.9|14615.4|14614.4|14616.6|14615.9|14613.5|14612.5|126
1692291300000|2023-08-17 16:55:00|14615.3|14614.3|14613.5|14612.8|14616.6|14615.6|14613.2|14612.5|171
1692291600000|2023-08-17 17:00:00|14613.4|14612.7|14616.7|14615.7|14617.5|14616.5|14613.4|14612.4|258
1692291900000|2023-08-17 17:05:00|14617|14616|14615.1|14614.1|14619.7|14618.7|14615.1|14614.1|239
1692292200000|2023-08-17 17:10:00|14615|14614|14617.6|14616.9|14617.8|14617.1|14614.6|14613.6|204
1692292500000|2023-08-17 17:15:00|14617.5|14616.8|14620|14619|14620.3|14619.3|14617|14616.3|230
1692292800000|2023-08-17 17:20:00|14620.1|14619.1|14619.4|14618.4|14620.6|14619.7|14617.4|14616.4|221
1692293100000|2023-08-17 17:25:00|14619.2|14618.2|14620.4|14619.7|14620.4|14619.7|14617.5|14616.7|186
1692293400000|2023-08-17 17:30:00|14620.3|14619.6|14626.2|14625.5|14626.7|14626|14619.2|14618.2|234
1692293700000|2023-08-17 17:35:00|14626.3|14625.6|14627.3|14626.3|14629.6|14628.6|14626.3|14625.5|236
1692294000000|2023-08-17 17:40:00|14627.2|14626.2|14628.4|14627.4|14630.2|14629.2|14626.2|14625.4|225
1692294300000|2023-08-17 17:45:00|14628.3|14627.3|14626|14625|14628.3|14627.3|14625.5|14624.6|192
1692294600000|2023-08-17 17:50:00|14625.9|14624.9|14627.8|14627.1|14628.2|14627.5|14625.8|14624.8|116
1692294900000|2023-08-17 17:55:00|14628.1|14627.4|14628.3|14627.3|14630.4|14629.4|14627.1|14626.4|192
1692295200000|2023-08-17 18:00:00|14628.4|14627.4|14629|14628|14630.7|14629.7|14628|14627|232
1692295500000|2023-08-17 18:05:00|14628.9|14627.9|14628|14627.3|14630.4|14629.7|14627.2|14626.5|185
1692295800000|2023-08-17 18:10:00|14628.1|14627.4|14628.2|14627.5|14630.1|14629.4|14627.3|14626.3|205
1692296100000|2023-08-17 18:15:00|14628.4|14627.4|14629|14628.3|14629.2|14628.5|14627|14626|202
1692296400000|2023-08-17 18:20:00|14629.1|14628.4|14623.6|14622.6|14629.2|14628.5|14622.9|14621.9|242
1692296700000|2023-08-17 18:25:00|14623.7|14622.7|14622.5|14621.8|14624.1|14623.4|14622.3|14621.6|167
1692297000000|2023-08-17 18:30:00|14622.6|14621.9|14622.9|14622.2|14625.4|14624.7|14620.6|14619.9|149
1692297300000|2023-08-17 18:35:00|14623|14622.3|14622.9|14622.2|14625.5|14624.5|14622.5|14621.8|144
1692297600000|2023-08-17 18:40:00|14622.7|14622|14622.5|14621.8|14623.8|14623.1|14620.6|14619.9|198
1692297900000|2023-08-17 18:45:00|14622.6|14621.9|14621.9|14620.9|14624.2|14623.5|14620.1|14619.1|198
1692298200000|2023-08-17 18:50:00|14621.8|14620.8|14622.6|14621.6|14623|14622|14620.6|14619.6|228
1692298500000|2023-08-17 18:55:00|14622.2|14621.2|14615.6|14614.9|14622.3|14621.3|14614.1|14613.1|282
1692298800000|2023-08-17 19:00:00|14615.7|14615|14596.9|14595.9|14617.2|14616.5|14596.5|14595.5|527
1692299100000|2023-08-17 19:05:00|14596.8|14595.8|14592.1|14591.1|14597.3|14596.3|14590.9|14589.9|432
1692299400000|2023-08-17 19:10:00|14592.2|14591.2|14591.2|14590.2|14594.1|14593.1|14590|14589|348
1692299700000|2023-08-17 19:15:00|14591.1|14590.1|14580.2|14578.5|14591.1|14590.1|14570.7|14569.2|786
1692300000000|2023-08-17 19:20:00|14579.5|14578.8|14575.1|14574.1|14582.6|14581.2|14571.7|14570.7|567
1692300300000|2023-08-17 19:25:00|14575.2|14574.2|14567.5|14566.5|14578.1|14576.5|14564.2|14563.2|534
1692300600000|2023-08-17 19:30:00|14567.6|14566.6|14572.3|14571.3|14575.5|14574.4|14567.6|14566.6|500
1692300900000|2023-08-17 19:35:00|14572.2|14571.2|14576.5|14575.5|14577.8|14576.8|14571.9|14570.9|264
1692301200000|2023-08-17 19:40:00|14576.6|14575.6|14576.6|14575.6|14582.7|14581.7|14575.5|14574.1|481
1692301500000|2023-08-17 19:45:00|14576.9|14575.9|14574.3|14573.3|14579.9|14578.5|14573.1|14572.1|410
1692301800000|2023-08-17 19:50:00|14574.2|14573.2|14574.2|14573.2|14575.2|14574.2|14571.1|14570.1|309
1692302100000|2023-08-17 19:55:00|14574.3|14573.3|14573.1|14572.1|14575.3|14574.3|14572.3|14571.3|284
1692302400000|2023-08-17 20:00:00|14573|14572|14576.8|14575.1|14579.2|14577.4|14572.9|14571.9|350
1692302700000|2023-08-17 20:05:00|14576.4|14575.2|14580.1|14578.6|14580.1|14578.8|14576.1|14575.1|186
1692303000000|2023-08-17 20:10:00|14579.8|14578.8|14582|14581|14582.4|14581.4|14578.7|14577.4|188
1692303300000|2023-08-17 20:15:00|14581.9|14580.9|14581.4|14580.4|14583.1|14581.9|14581.1|14580.1|122
1692303600000|2023-08-17 20:20:00|14581.3|14580.3|14581.1|14580.1|14581.3|14580.3|14579.5|14578.5|63
1692303900000|2023-08-17 20:25:00|14581|14580|14581.8|14580.8|14583.9|14582.5|14581|14579.9|162
1692304200000|2023-08-17 20:30:00|14581.9|14580.9|14583.2|14582.2|14584.3|14582.5|14581.9|14580.6|192
1692304500000|2023-08-17 20:35:00|14583.8|14582.1|14584.4|14582.8|14584.9|14583.2|14583.4|14581.8|194
1692304800000|2023-08-17 20:40:00|14584.3|14583|14585.2|14583.7|14585.9|14584.3|14583.8|14582.1|184
1692305100000|2023-08-17 20:45:00|14585.7|14583.4|14585.7|14583.4|14585.8|14584.1|14583.4|14581.1|145
1692305400000|2023-08-17 20:50:00|14585.8|14583.5|14587.3|14584.6|14587.4|14584.7|14585.5|14583.3|207
1692305700000|2023-08-17 20:55:00|14587.6|14584.2|14586.9|14580.5|14588.4|14584.3|14586.4|14580.3|148
1692306000000|2023-08-17 21:00:00|14587.7|14581.1|14585.7|14579|14587.8|14581.1|14585.7|14579|7
1692306300000|2023-08-17 21:05:00|14585.9|14579.2|14585.5|14578.8|14585.9|14579.2|14585.4|14578.7|6
1692306600000|2023-08-17 21:10:00|14585.4|14578.7|14584.9|14578.2|14585.4|14578.7|14583.7|14577|9
1692306900000|2023-08-17 21:15:00|14585|14578.3|14585.2|14578.5|14585.2|14578.5|14584.9|14578.2|23
1692307200000|2023-08-17 21:20:00|14585.1|14578.4|14585.2|14578.5|14585.2|14578.5|14584.5|14577.8|21
1692307500000|2023-08-17 21:25:00|14585.3|14578.6|14585|14578.3|14585.3|14578.6|14584.9|14578.2|15
1692307800000|2023-08-17 21:30:00|14585.1|14578.4|14585.4|14578.7|14585.5|14578.8|14585.1|14578.4|5
1692308100000|2023-08-17 21:35:00|14585.3|14578.6|14586.1|14579.4|14586.1|14579.4|14585.2|14578.5|12
1692308400000|2023-08-17 21:40:00|14586|14579.3|14585.9|14579.2|14586.3|14579.6|14583.2|14576.5|81
1692308700000|2023-08-17 21:45:00|14586|14579.3|14586.2|14579.5|14586.3|14579.6|14585.2|14578.5|28
1692309000000|2023-08-17 21:50:00|14586.3|14579.6|14586.7|14580|14586.7|14580|14586.1|14579.4|23
1692309300000|2023-08-17 21:55:00|14586.5|14579.8|14586.6|14579.9|14591.2|14584.5|14586.5|14579.8|58
1692309600000|2023-08-17 22:00:00|14586.5|14579.8|14587.2|14581.9|14588.2|14582.1|14584.9|14579.6|164
1692309900000|2023-08-17 22:05:00|14586.8|14582.3|14585.1|14582.8|14586.8|14583.1|14584.9|14582.2|102
1692310200000|2023-08-17 22:10:00|14585|14582.4|14583.9|14580.9|14585.4|14583.1|14583.6|14580.6|164
1692310500000|2023-08-17 22:15:00|14584.1|14581|14580.7|14578.5|14584.4|14581.9|14580.7|14578.5|163
1692310800000|2023-08-17 22:20:00|14580.5|14578.6|14583.8|14581.8|14583.8|14581.8|14580.5|14578.4|268
1692311100000|2023-08-17 22:25:00|14583.7|14581.7|14583|14581.1|14584.1|14582.2|14582.6|14580.6|195
1692311400000|2023-08-17 22:30:00|14583.1|14581.2|14579.1|14577.6|14583.1|14581.6|14578.2|14576.3|244
1692311700000|2023-08-17 22:35:00|14579.2|14577.3|14579.6|14577.9|14580.1|14578.3|14578.5|14576.8|113
1692312000000|2023-08-17 22:40:00|14579.2|14578.2|14575.5|14573.8|14579.7|14578.3|14575.2|14573.4|121
1692312300000|2023-08-17 22:45:00|14575.3|14573.6|14572.1|14571.1|14575.3|14573.6|14569.8|14567.9|196
1692312600000|2023-08-17 22:50:00|14573.2|14571.3|14573.4|14571.7|14573.9|14572.1|14572.3|14570.5|103
1692312900000|2023-08-17 22:55:00|14573.3|14571.6|14572.1|14570.6|14573.4|14571.7|14570.9|14569.2|111
1692313200000|2023-08-17 23:00:00|14572.2|14571|14569.7|14567.9|14573.2|14571.5|14568.4|14566.5|149
1692313500000|2023-08-17 23:05:00|14569.8|14568|14570.8|14569.1|14572.1|14570.8|14568.7|14567|139
1692313800000|2023-08-17 23:10:00|14570.1|14568.5|14567.5|14566|14570.1|14568.5|14566.1|14564.9|106
1692314100000|2023-08-17 23:15:00|14567.2|14566.2|14560.2|14559.2|14567.6|14566.3|14558.2|14557.2|339
1692314400000|2023-08-17 23:20:00|14560.3|14559.3|14563|14562|14563.6|14562.6|14560.3|14559.3|137
1692314700000|2023-08-17 23:25:00|14563.3|14561.6|14569.7|14567|14570.3|14568.3|14563.3|14561.6|243
1692315000000|2023-08-17 23:30:00|14569.4|14567.2|14569.8|14568.8|14574.7|14572.9|14569|14567|252
1692315300000|2023-08-17 23:35:00|14569.7|14568.7|14567.5|14566.5|14570.9|14569.9|14567|14566|125
1692315600000|2023-08-17 23:40:00|14567.2|14566.2|14562.3|14561.3|14567.4|14566.2|14560.3|14559.3|235
1692315900000|2023-08-17 23:45:00|14562.2|14561.2|14563.6|14562.6|14566|14565|14561.8|14560.8|165
1692316200000|2023-08-17 23:50:00|14563.7|14562.7|14567|14566|14567|14566|14563.4|14562.4|106
1692316500000|2023-08-17 23:55:00|14567.3|14566.3|14571.7|14570.7|14573.7|14572.7|14567.3|14566.3|191
1692316800000|2023-08-18 00:00:00|14571.5|14570.5|14574.7|14573.7|14576.3|14575.3|14566.4|14565.4|428
1692317100000|2023-08-18 00:05:00|14574.8|14573.8|14574.8|14573.8|14578.4|14577.4|14573.7|14572.7|282
1692317400000|2023-08-18 00:10:00|14574.7|14573.7|14577.9|14576.9|14580|14579|14574.4|14573.4|241
1692317700000|2023-08-18 00:15:00|14578|14577|14577.8|14576.8|14578.1|14577.1|14575.4|14574.4|197
1692318000000|2023-08-18 00:20:00|14577.9|14576.9|14575.7|14574.7|14578.8|14577.8|14574.5|14573.5|180
1692318300000|2023-08-18 00:25:00|14575.9|14574.9|14575.4|14574.4|14577.7|14576.9|14574.1|14573.1|145
1692318600000|2023-08-18 00:30:00|14575.5|14574.5|14573.2|14572.2|14575.6|14574.6|14572.4|14571.4|187
1692318900000|2023-08-18 00:35:00|14572.9|14571.9|14572.7|14571.7|14573.3|14572.3|14570|14569|226
1692319200000|2023-08-18 00:40:00|14572.5|14571.5|14568.3|14567.3|14573.7|14572.8|14566.7|14565.7|267
1692319500000|2023-08-18 00:45:00|14568.4|14567.4|14560.8|14560.1|14568.5|14567.5|14558.4|14557.4|316
1692319800000|2023-08-18 00:50:00|14560.9|14560.2|14559.8|14558.8|14560.9|14560.2|14555.3|14554.3|663
1692320100000|2023-08-18 00:55:00|14560.4|14559.4|14555.1|14554.1|14562|14561|14553.4|14552.4|492
1692320400000|2023-08-18 01:00:00|14555.3|14554.3|14549.5|14548.5|14556.1|14555.1|14547.7|14546.7|443
1692320700000|2023-08-18 01:05:00|14548.1|14547.1|14555.1|14554.1|14555.4|14554.4|14547.3|14546.3|266
1692321000000|2023-08-18 01:10:00|14555.2|14554.2|14556|14555|14557.9|14556.9|14553.9|14552.9|198
1692321300000|2023-08-18 01:15:00|14556.1|14555.1|14548.1|14546.5|14558|14557|14545.2|14544.2|416
1692321600000|2023-08-18 01:20:00|14547.1|14546.1|14547.9|14546.9|14550.4|14549.3|14540.7|14539.5|441
1692321900000|2023-08-18 01:25:00|14548|14547|14546|14545|14551|14550|14545.2|14544.2|288
1692322200000|2023-08-18 01:30:00|14545.8|14544.8|14544.1|14543.1|14547.4|14546.4|14539.7|14538.5|533
1692322500000|2023-08-18 01:35:00|14543.5|14542.5|14538.1|14537.1|14545.4|14544.4|14534.9|14533.8|535
1692322800000|2023-08-18 01:40:00|14538.2|14537.2|14536.6|14535.6|14539.5|14538.5|14533.4|14532.4|408
1692323100000|2023-08-18 01:45:00|14536.7|14535.7|14546.8|14545.8|14547.9|14546.7|14534|14533|462
1692323400000|2023-08-18 01:50:00|14546.4|14545.4|14545.5|14544.5|14546.7|14545.7|14543.4|14542.4|278
1692323700000|2023-08-18 01:55:00|14545.6|14544.6|14547.3|14546.3|14547.5|14546.5|14543.6|14542.6|292
1692324000000|2023-08-18 02:00:00|14547.2|14546.2|14548.7|14547.7|14551.2|14550|14546.8|14545.8|331
1692324300000|2023-08-18 02:05:00|14548.8|14547.8|14552.9|14551.9|14556.1|14555.1|14548.6|14547.6|260
1692324600000|2023-08-18 02:10:00|14552.8|14551.8|14553.8|14552.8|14555.2|14554.2|14552.6|14551.6|214
1692324900000|2023-08-18 02:15:00|14554.1|14552.5|14547.8|14546.8|14554.1|14553|14546.8|14545.8|175
1692325200000|2023-08-18 02:20:00|14547.9|14546.9|14549.9|14548.9|14549.9|14548.9|14545|14544|199
1692325500000|2023-08-18 02:25:00|14549.3|14548.3|14548.6|14547.6|14549.9|14548.9|14545.6|14544.6|200
1692325800000|2023-08-18 02:30:00|14548.5|14547.5|14552.5|14551.8|14556.6|14555.4|14548.5|14547.5|267
1692326100000|2023-08-18 02:35:00|14552.6|14551.9|14548.3|14547.3|14553.5|14552.5|14548.1|14547.1|183
1692326400000|2023-08-18 02:40:00|14548.4|14547.4|14549.2|14548.5|14549.8|14548.9|14548.1|14547.1|129
1692326700000|2023-08-18 02:45:00|14549.1|14548.4|14551|14550|14552.4|14551.4|14548.8|14547.9|130
1692327000000|2023-08-18 02:50:00|14550.9|14549.9|14552.2|14551.2|14552.3|14551.3|14547.4|14546.4|235
1692327300000|2023-08-18 02:55:00|14552.5|14551|14551.8|14551.1|14553.7|14553|14551.5|14550.5|173
1692327600000|2023-08-18 03:00:00|14551.9|14551.2|14552.9|14551.9|14553.9|14552.9|14551.5|14550.5|209
1692327900000|2023-08-18 03:05:00|14553|14552|14553|14552|14553.9|14552.9|14551.3|14550.3|170
1692328200000|2023-08-18 03:10:00|14553.1|14552.1|14551.3|14550.3|14553.7|14552.7|14550.5|14549.5|192
1692328500000|2023-08-18 03:15:00|14551.2|14550.2|14551.7|14550.7|14553.3|14552.2|14550.8|14549.7|214
1692328800000|2023-08-18 03:20:00|14551.6|14550.6|14546.4|14545.4|14552.2|14551.2|14546.3|14545.3|204
1692329100000|2023-08-18 03:25:00|14545.9|14544.9|14542.8|14542.1|14546|14545|14542.8|14542.1|186
1692329400000|2023-08-18 03:30:00|14542.9|14542.2|14542.1|14541.1|14542.9|14542.2|14539.8|14538.8|233
1692329700000|2023-08-18 03:35:00|14542|14541|14538.9|14537.9|14542.1|14541.1|14537|14536|237
1692330000000|2023-08-18 03:40:00|14539.1|14538.1|14540.5|14539.5|14541.5|14540.5|14537.3|14536.3|185
1692330300000|2023-08-18 03:45:00|14540.4|14539.4|14534.3|14533.3|14540.5|14539.5|14533|14532.1|364
1692330600000|2023-08-18 03:50:00|14534.2|14533.2|14537.2|14536.2|14538.8|14537.8|14533.7|14532.7|255
1692330900000|2023-08-18 03:55:00|14537.3|14536.3|14537.4|14536.4|14538.1|14536.9|14534.8|14533.8|240
1692331200000|2023-08-18 04:00:00|14537.3|14536.3|14535|14534|14539.1|14538.1|14534.1|14533.1|143
1692331500000|2023-08-18 04:05:00|14535.1|14534.1|14534.3|14533.3|14536.1|14535.1|14534.2|14533.2|168
1692331800000|2023-08-18 04:10:00|14534.4|14533.4|14537.3|14536.3|14537.8|14536.8|14534.3|14533.3|165
1692332100000|2023-08-18 04:15:00|14537.4|14536.4|14542.9|14541.9|14543.9|14542.2|14537.3|14536.3|307
1692332400000|2023-08-18 04:20:00|14543|14542|14542.5|14541.5|14544.4|14543.4|14539.6|14538.6|230
1692332700000|2023-08-18 04:25:00|14542.4|14541.4|14545.1|14544.1|14545.4|14544.4|14542.2|14541.2|148
1692333000000|2023-08-18 04:30:00|14545.3|14544.3|14542.9|14541.9|14545.6|14544.6|14542.4|14541.4|130
1692333300000|2023-08-18 04:35:00|14543|14542|14543.6|14542.9|14545.1|14544.4|14542.8|14541.8|157
1692333600000|2023-08-18 04:40:00|14543.5|14542.8|14545|14544|14546.2|14545.2|14543.5|14542.8|173
1692333900000|2023-08-18 04:45:00|14544.9|14543.9|14549.4|14548.4|14549.8|14548.8|14544.9|14543.9|294
1692334200000|2023-08-18 04:50:00|14549.5|14548.5|14551.5|14550.5|14551.6|14550.6|14548|14547|199
1692334500000|2023-08-18 04:55:00|14551.4|14550.4|14547.7|14546.7|14551.4|14550.4|14547.5|14546.5|174
1692334800000|2023-08-18 05:00:00|14547.6|14546.6|14544.2|14543.2|14547.7|14546.9|14543.9|14543.1|191
1692335100000|2023-08-18 05:05:00|14544.1|14543.1|14544.2|14543.2|14546.7|14545.7|14543.9|14542.9|148
1692335400000|2023-08-18 05:10:00|14544.1|14543.1|14540.9|14539.9|14545.6|14544.6|14540.8|14539.8|178
1692335700000|2023-08-18 05:15:00|14540.8|14539.8|14535|14534.3|14540.8|14539.8|14534.9|14534.2|198
1692336000000|2023-08-18 05:20:00|14535.1|14534.4|14538.7|14537.7|14539.3|14538.3|14533.1|14532.1|211
1692336300000|2023-08-18 05:25:00|14538.8|14537.8|14539.4|14538.4|14539.9|14538.9|14537|14536|194
1692336600000|2023-08-18 05:30:00|14539.3|14538.3|14539.7|14538.7|14541.9|14540.9|14539.3|14538.3|103
1692336900000|2023-08-18 05:35:00|14539.6|14539|14537.6|14536.6|14540|14539|14533.9|14532.9|248
1692337200000|2023-08-18 05:40:00|14537.7|14536.7|14541.4|14540.4|14542.1|14541.1|14537.3|14536.3|177
1692337500000|2023-08-18 05:45:00|14541.5|14540.5|14538.3|14537.6|14541.5|14540.5|14537.8|14537.1|150
1692337800000|2023-08-18 05:50:00|14538.4|14537.7|14537.4|14536.4|14539.1|14538.1|14535.8|14534.8|176
1692338100000|2023-08-18 05:55:00|14537.5|14536.5|14536.5|14535.5|14537.6|14536.6|14534.2|14533.2|307
1692338400000|2023-08-18 06:00:00|14536.3|14535.3|14539.1|14538.1|14541.4|14540.4|14534.7|14533.7|488
1692338700000|2023-08-18 06:05:00|14538.9|14537.9|14535.2|14534.2|14541|14540|14533.8|14532.8|319
1692339000000|2023-08-18 06:10:00|14535.3|14534.3|14525.1|14524.1|14535.6|14534.6|14523.7|14522.7|438
1692339300000|2023-08-18 06:15:00|14525|14524|14530.8|14530.1|14531|14530.3|14523.2|14522.2|389
1692339600000|2023-08-18 06:20:00|14530.9|14530.2|14523.6|14522.6|14532.1|14531.4|14521.1|14520.1|362
1692339900000|2023-08-18 06:25:00|14523.4|14522.4|14525.8|14525.1|14526.2|14525.2|14520.8|14519.8|289
1692340200000|2023-08-18 06:30:00|14525.7|14525|14525.1|14524.1|14527.5|14526.5|14523.4|14522.4|405
1692340500000|2023-08-18 06:35:00|14524.9|14523.9|14520.6|14519.6|14526.1|14525.1|14519|14518|439
1692340800000|2023-08-18 06:40:00|14520.8|14519.8|14528.6|14527.6|14529.4|14528.7|14520.5|14519.5|443
1692341100000|2023-08-18 06:45:00|14528.7|14527.7|14526.7|14525.7|14531|14529.8|14524.2|14523.2|417
1692341400000|2023-08-18 06:50:00|14526.8|14525.8|14531.4|14530.4|14533.6|14532.6|14526.5|14525.5|452
1692341700000|2023-08-18 06:55:00|14531.3|14530.3|14538|14537|14539|14538|14531|14530|397
1692342000000|2023-08-18 07:00:00|14537.9|14536.9|14532.4|14531.4|14539.6|14538.6|14532.1|14531.1|551
1692342300000|2023-08-18 07:05:00|14532.5|14531.5|14533.3|14532.3|14536.4|14535.4|14530.3|14529.2|540
1692342600000|2023-08-18 07:10:00|14533.4|14532.4|14530.2|14529.2|14536.1|14535.1|14528.8|14527.8|434
1692342900000|2023-08-18 07:15:00|14530.3|14529.3|14529.2|14528.2|14532.2|14531.2|14528.8|14527.8|354
1692343200000|2023-08-18 07:20:00|14529.3|14528.3|14526.8|14525.8|14529.9|14528.9|14524.3|14523.3|452
1692343500000|2023-08-18 07:25:00|14526.7|14525.7|14523.3|14522.3|14528.1|14527.1|14520.7|14519.7|454
1692343800000|2023-08-18 07:30:00|14523.2|14522.2|14523.5|14522.5|14526.2|14525.2|14520.3|14519.3|371
1692344100000|2023-08-18 07:35:00|14523.4|14522.4|14519|14518|14524.4|14523.4|14518.5|14517.5|439
1692344400000|2023-08-18 07:40:00|14518.9|14517.9|14518.1|14517.1|14520.9|14520|14516|14515|485
1692344700000|2023-08-18 07:45:00|14517.7|14516.7|14523.5|14522.5|14524.5|14523.8|14517.4|14516.4|395
1692345000000|2023-08-18 07:50:00|14523.4|14522.4|14525.2|14524.2|14525.2|14524.2|14520.7|14519.7|365
1692345300000|2023-08-18 07:55:00|14525.3|14524.3|14530.3|14529.3|14532.7|14531.7|14523.7|14522.7|341
1692345600000|2023-08-18 08:00:00|14530.4|14529.4|14534|14533|14534|14533|14526.5|14525.5|352
1692345900000|2023-08-18 08:05:00|14534.1|14533.1|14532.6|14531.6|14536.7|14535.7|14532|14531|294
1692346200000|2023-08-18 08:10:00|14532.7|14531.7|14534.4|14533.4|14535.5|14534.5|14532.2|14531.2|216
1692346500000|2023-08-18 08:15:00|14534.3|14533.3|14537.9|14536.9|14538.3|14537.3|14534.3|14533.3|295
1692346800000|2023-08-18 08:20:00|14537.8|14536.8|14541.7|14541|14541.8|14541.1|14537.5|14536.5|258
1692347100000|2023-08-18 08:25:00|14541.8|14541.1|14548.9|14547.9|14550.6|14549.6|14541.7|14540.8|470
1692347400000|2023-08-18 08:30:00|14549|14548|14551|14550|14553.5|14552.5|14545.8|14544.8|330
1692347700000|2023-08-18 08:35:00|14551.2|14550.2|14557.9|14556.9|14558|14557|14547|14546|343
1692348000000|2023-08-18 08:40:00|14557.8|14556.8|14558.5|14557.5|14561.5|14560.8|14552|14551|390
1692348300000|2023-08-18 08:45:00|14559|14558|14563.2|14562.2|14563.2|14562.2|14558.2|14557.2|362
1692348600000|2023-08-18 08:50:00|14563.1|14562.1|14560.3|14559.3|14564.1|14563.1|14559|14558|320
1692348900000|2023-08-18 08:55:00|14559.9|14558.9|14558.4|14557.4|14559.9|14558.9|14555.2|14554.2|346
1692349200000|2023-08-18 09:00:00|14558.5|14557.5|14558.3|14557.3|14558.6|14557.6|14555.1|14554.1|354
1692349500000|2023-08-18 09:05:00|14558.1|14557.1|14559.2|14558.2|14563.6|14562.6|14557.6|14556.6|351
1692349800000|2023-08-18 09:10:00|14559.3|14558.3|14554.6|14553.6|14559.4|14558.4|14554|14553|255
1692350100000|2023-08-18 09:15:00|14554.7|14553.7|14552|14551|14554.7|14553.7|14550|14549|335
1692350400000|2023-08-18 09:20:00|14552.1|14551.1|14549.1|14548.1|14552.5|14551.5|14547.3|14546.3|299
1692350700000|2023-08-18 09:25:00|14549.2|14548.2|14546.3|14545.3|14550.5|14549.5|14545.6|14544.6|289
1692351000000|2023-08-18 09:30:00|14546.2|14545.2|14554.5|14553.5|14554.6|14553.6|14546.2|14545.2|362
1692351300000|2023-08-18 09:35:00|14554.6|14553.6|14550|14549|14556.1|14555.1|14548.3|14547.3|306
1692351600000|2023-08-18 09:40:00|14550.1|14549.1|14552.8|14551.8|14553.4|14552.4|14548.6|14547.6|278
1692351900000|2023-08-18 09:45:00|14553.3|14552.3|14554.9|14554.2|14556.5|14555.5|14551.6|14550.6|271
1692352200000|2023-08-18 09:50:00|14555|14554.3|14556.7|14555.7|14558.7|14557.7|14555|14554.3|291
1692352500000|2023-08-18 09:55:00|14556.8|14555.8|14556.7|14555.7|14558.7|14557.7|14556.7|14555.7|217
1692352800000|2023-08-18 10:00:00|14556.6|14555.6|14551|14550|14556.6|14555.6|14550.1|14549.1|273
1692353100000|2023-08-18 10:05:00|14550.9|14549.9|14545.5|14544.5|14551.7|14550.7|14545.5|14544.5|299
1692353400000|2023-08-18 10:10:00|14545.6|14544.6|14549.5|14548.5|14550.9|14549.9|14543.5|14542.5|246
1692353700000|2023-08-18 10:15:00|14549.4|14548.4|14547.3|14546.3|14550.8|14549.8|14545.5|14544.5|265
1692354000000|2023-08-18 10:20:00|14547.6|14546.6|14546.8|14545.8|14549.5|14548.5|14546.5|14545.5|273
1692354300000|2023-08-18 10:25:00|14546.9|14545.9|14547.2|14546.2|14549.3|14548.3|14546.3|14545.3|215
1692354600000|2023-08-18 10:30:00|14547|14546|14551|14550|14551.2|14550.2|14544.3|14543.3|244
1692354900000|2023-08-18 10:35:00|14550.9|14549.9|14548.1|14547.4|14551.3|14550.3|14548|14547.3|206
1692355200000|2023-08-18 10:40:00|14548.2|14547.5|14549.9|14548.9|14549.9|14548.9|14546.7|14546|204
1692355500000|2023-08-18 10:45:00|14549.8|14548.8|14544.8|14543.8|14549.9|14548.9|14544.7|14543.7|173
1692355800000|2023-08-18 10:50:00|14544.7|14543.7|14546.5|14545.5|14546.6|14545.6|14542.6|14541.6|179
1692356100000|2023-08-18 10:55:00|14547.1|14546.1|14549.2|14548.2|14549.6|14548.6|14545.8|14544.8|188
1692356400000|2023-08-18 11:00:00|14549.1|14548.1|14547.9|14546.9|14553.4|14552.4|14547.9|14546.9|196
1692356700000|2023-08-18 11:05:00|14547.8|14546.8|14548.9|14547.9|14551.3|14550.3|14545.6|14544.7|258
1692357000000|2023-08-18 11:10:00|14549|14548|14547.8|14546.8|14550.5|14549.5|14546.7|14545.7|257
1692357300000|2023-08-18 11:15:00|14547.6|14546.6|14547.1|14546.1|14549.2|14548.2|14545.8|14544.8|259
1692357600000|2023-08-18 11:20:00|14547.2|14546.2|14548.5|14547.5|14550.2|14549.2|14545.6|14544.6|325
1692357900000|2023-08-18 11:25:00|14548.4|14547.4|14544.9|14543.9|14549|14548.3|14544.9|14543.9|279
1692358200000|2023-08-18 11:30:00|14545|14544|14540.4|14538.8|14546.1|14545.1|14534.8|14533.8|430
1692358500000|2023-08-18 11:35:00|14540.3|14539|14534.6|14533.6|14541.4|14540.4|14534|14533|393
1692358800000|2023-08-18 11:40:00|14534.5|14533.5|14533.2|14532.2|14535.7|14534.7|14532.2|14531.2|306
1692359100000|2023-08-18 11:45:00|14533.5|14532.5|14536.8|14535.8|14536.8|14535.9|14530.4|14529.4|375
1692359400000|2023-08-18 11:50:00|14536.7|14535.7|14539.2|14538.2|14540|14539|14534.4|14533.4|260
1692359700000|2023-08-18 11:55:00|14539.1|14538.1|14539.4|14538.4|14541.2|14540.2|14538.8|14537.8|298
1692360000000|2023-08-18 12:00:00|14539.3|14538.3|14544.3|14543.3|14545.5|14544.5|14538.9|14537.9|451
1692360300000|2023-08-18 12:05:00|14544.6|14543.6|14550.3|14549.3|14552.4|14551.4|14543.1|14542.1|358
1692360600000|2023-08-18 12:10:00|14550.4|14549.4|14553.1|14552.1|14556.3|14555.3|14550.3|14549.3|389
1692360900000|2023-08-18 12:15:00|14553.2|14552.2|14557.7|14556.7|14557.9|14556.9|14551.8|14550.8|389
1692361200000|2023-08-18 12:20:00|14557.6|14556.6|14573|14572|14573.5|14572.5|14557.3|14556.3|832
1692361500000|2023-08-18 12:25:00|14573.1|14572.1|14574|14573|14577.1|14576.1|14571.4|14570.1|787
1692361800000|2023-08-18 12:30:00|14574.1|14573.1|14567.8|14566.8|14575.6|14574.6|14564.8|14563.1|745
1692362100000|2023-08-18 12:35:00|14567.5|14566.5|14565.9|14564.9|14573.3|14572.3|14565.2|14564.2|681
1692362400000|2023-08-18 12:40:00|14566|14565|14562.3|14561.3|14570.6|14569.6|14561.7|14560.7|591
1692362700000|2023-08-18 12:45:00|14562.4|14561.4|14559.4|14558.4|14564.8|14563.8|14557.9|14556.9|512
1692363000000|2023-08-18 12:50:00|14558.9|14557.9|14565.7|14564.7|14565.8|14564.8|14557.8|14556.8|495
1692363300000|2023-08-18 12:55:00|14565.9|14564.9|14564.6|14563.9|14566.5|14565.5|14562.6|14561.6|494
1692363600000|2023-08-18 13:00:00|14564.5|14563.8|14567|14566.3|14574.4|14573.4|14563.6|14562.6|634
1692363900000|2023-08-18 13:05:00|14566.8|14566.1|14552.4|14551.4|14567.8|14566.8|14551.2|14550.2|688
1692364200000|2023-08-18 13:10:00|14552.3|14551.3|14546.2|14545.2|14556.1|14555.1|14546.2|14545.2|611
1692364500000|2023-08-18 13:15:00|14546.1|14545.1|14539.8|14538.8|14548.4|14547.4|14539.4|14538.4|413
1692364800000|2023-08-18 13:20:00|14539.7|14538.7|14541.2|14540.2|14545.6|14544.6|14538.8|14537.8|482
1692365100000|2023-08-18 13:25:00|14541.3|14540.3|14543|14542|14545|14543.7|14539.6|14538.6|638
1692365400000|2023-08-18 13:30:00|14543.2|14542.2|14547.4|14546.4|14554.3|14553.3|14543.2|14542.2|842
1692365700000|2023-08-18 13:35:00|14547.5|14546.5|14550.7|14549.7|14554|14553|14547.3|14546.3|710
1692366000000|2023-08-18 13:40:00|14550.6|14549.6|14537.1|14535.6|14552.6|14551.6|14535.9|14534.9|790
1692366300000|2023-08-18 13:45:00|14536.6|14535.5|14534|14533|14541.5|14540.5|14532.9|14531.9|907
1692366600000|2023-08-18 13:50:00|14534.1|14533.1|14532.9|14531.9|14534.1|14533.1|14529.4|14528.4|758
1692366900000|2023-08-18 13:55:00|14532.8|14531.8|14534.5|14533.5|14537.9|14536.9|14531|14530|605
1692367200000|2023-08-18 14:00:00|14534.8|14533.8|14532|14531|14535.3|14534.3|14529.6|14528.6|656
1692367500000|2023-08-18 14:05:00|14531.9|14530.9|14531.5|14530.5|14536.7|14536|14528.8|14527.8|641
1692367800000|2023-08-18 14:10:00|14531.6|14530.6|14537.1|14536.1|14537.6|14536.6|14530.8|14529.8|419
1692368100000|2023-08-18 14:15:00|14537|14536|14532.2|14531.2|14537.1|14536.1|14529.1|14528.3|419
1692368400000|2023-08-18 14:20:00|14532.1|14531.1|14526.8|14525.8|14532.1|14531.1|14525.5|14524.5|358
1692368700000|2023-08-18 14:25:00|14526.7|14525.7|14524.4|14523.4|14527.7|14527|14518.2|14517.2|543
1692369000000|2023-08-18 14:30:00|14524.3|14523.3|14527.8|14526.8|14531.9|14530.9|14522.9|14521.9|531
1692369300000|2023-08-18 14:35:00|14527.9|14526.9|14536.9|14535.9|14537.1|14536.1|14527.4|14526.4|457
1692369600000|2023-08-18 14:40:00|14537|14536|14535.5|14534.5|14541.4|14540.2|14535.1|14534.2|433
1692369900000|2023-08-18 14:45:00|14535.3|14534.3|14528.1|14527.1|14538.3|14537.3|14526.5|14525.5|527
1692370200000|2023-08-18 14:50:00|14528.2|14527.2|14522.1|14521.1|14528.9|14527.9|14520.9|14520.2|508
1692370500000|2023-08-18 14:55:00|14522|14521|14518.9|14517.9|14523.8|14522.8|14514.2|14513.2|580
1692370800000|2023-08-18 15:00:00|14519|14518|14528.2|14527.2|14530.7|14529.7|14519|14518|549
1692371100000|2023-08-18 15:05:00|14528.3|14527.3|14531.1|14530.1|14533.6|14532.8|14528.2|14527.2|358
1692371400000|2023-08-18 15:10:00|14531.2|14530.2|14527|14526|14532.2|14531.5|14526.6|14525.6|384
1692371700000|2023-08-18 15:15:00|14527.1|14526.1|14522.7|14521.7|14527.3|14526.3|14521.3|14520.3|424
1692372000000|2023-08-18 15:20:00|14522.9|14521.9|14520.1|14519.1|14523.3|14522.3|14518.8|14517.8|374
1692372300000|2023-08-18 15:25:00|14520.3|14519.3|14522.9|14521.9|14523.3|14522.3|14518.2|14517.2|320
1692372600000|2023-08-18 15:30:00|14522.8|14521.8|14520.5|14519.5|14523.5|14522.5|14519.2|14517.9|320
1692372900000|2023-08-18 15:35:00|14520.1|14519.1|14520.8|14519.8|14520.9|14519.9|14517.1|14516.1|237
1692373200000|2023-08-18 15:40:00|14520.5|14519.5|14524.6|14523.6|14524.6|14523.6|14518.2|14517.2|301
1692373500000|2023-08-18 15:45:00|14524.7|14523.7|14517|14516|14525|14524|14516.8|14515.8|323
1692373800000|2023-08-18 15:50:00|14517.1|14516.1|14515.8|14514.8|14519.2|14518.2|14515|14514|346
1692374100000|2023-08-18 15:55:00|14515.9|14514.9|14515.8|14514.8|14517.5|14516.5|14511.3|14510.3|338
1692374400000|2023-08-18 16:00:00|14515.9|14514.9|14516.9|14516.2|14518.2|14517.2|14513.9|14512.9|269
1692374700000|2023-08-18 16:05:00|14516.7|14516|14515.2|14514.2|14517.3|14516.3|14514|14513.3|255
1692375000000|2023-08-18 16:10:00|14515.1|14514.1|14511.9|14511.2|14516.3|14515.3|14510.9|14510.2|315
1692375300000|2023-08-18 16:15:00|14511.8|14511.1|14515.1|14514.1|14515.9|14514.9|14510|14509.3|287
1692375600000|2023-08-18 16:20:00|14515|14514|14520.5|14519.5|14521.4|14520.4|14514.8|14513.8|212
1692375900000|2023-08-18 16:25:00|14520.4|14519.4|14527.7|14527|14528|14527|14520.4|14519.4|212
1692376200000|2023-08-18 16:30:00|14527.6|14526.9|14526.2|14525.5|14528.6|14527.9|14523.9|14522.9|187
1692376500000|2023-08-18 16:35:00|14526.3|14525.6|14524.1|14523.4|14528.5|14527.5|14523.5|14522.8|205
1692376800000|2023-08-18 16:40:00|14524|14523.3|14520.3|14519.6|14524.1|14523.4|14518.2|14517.2|389
1692377100000|2023-08-18 16:45:00|14520.7|14520|14516|14515|14522.1|14521.1|14515.9|14514.9|384
1692377400000|2023-08-18 16:50:00|14516.6|14515.6|14516.7|14516|14518.5|14517.8|14514.5|14513.8|280
1692377700000|2023-08-18 16:55:00|14516.6|14515.9|14507.4|14506.4|14516.7|14516|14506.6|14505.6|293
1692378000000|2023-08-18 17:00:00|14507.2|14506.5|14505.4|14504.4|14507.2|14506.5|14502.8|14501.9|318
1692378300000|2023-08-18 17:05:00|14505.3|14504.3|14503.3|14502.3|14505.3|14504.3|14502|14501|255
1692378600000|2023-08-18 17:10:00|14503.4|14502.4|14496|14495|14503.6|14502.6|14493.2|14492.2|356
1692378900000|2023-08-18 17:15:00|14496.4|14495.4|14505.5|14504.5|14505.9|14504.6|14496.4|14495.4|289
1692379200000|2023-08-18 17:20:00|14505.3|14504.3|14511.1|14510.1|14511.1|14510.1|14504.5|14503.5|289
1692379500000|2023-08-18 17:25:00|14511.5|14510.5|14511.5|14510.5|14512|14511|14509.7|14508.5|226
1692379800000|2023-08-18 17:30:00|14511|14510|14513.3|14512.3|14515.4|14514.4|14510.5|14509.5|282
1692380100000|2023-08-18 17:35:00|14513|14512|14508.3|14507.3|14513|14512|14507|14506|227
1692380400000|2023-08-18 17:40:00|14508.2|14507.2|14506.4|14505.4|14508.2|14507.2|14504.3|14503.3|211
1692380700000|2023-08-18 17:45:00|14506.1|14505.1|14509.8|14508.8|14510.6|14509.6|14505.6|14504.6|175
1692381000000|2023-08-18 17:50:00|14509.7|14508.7|14508.1|14507.1|14509.8|14508.8|14506.2|14505.2|164
1692381300000|2023-08-18 17:55:00|14507.9|14506.9|14512.9|14511.9|14513|14512|14507.9|14506.9|138
1692381600000|2023-08-18 18:00:00|14513|14512|14517.2|14516.2|14518.4|14517.4|14512.8|14511.8|198
1692381900000|2023-08-18 18:05:00|14517.3|14516.3|14520.1|14519.1|14520.2|14519.2|14517.3|14516.3|155
1692382200000|2023-08-18 18:10:00|14520.2|14519.2|14520|14519|14522.6|14521.6|14518.9|14517.9|174
1692382500000|2023-08-18 18:15:00|14519.9|14518.9|14519.7|14518.7|14522|14521|14518.8|14517.8|130
1692382800000|2023-08-18 18:20:00|14519.6|14518.6|14520.9|14519.9|14521.3|14520.3|14519|14518|127
1692383100000|2023-08-18 18:25:00|14521|14520|14521|14520|14521.1|14520.2|14519|14518|176
1692383400000|2023-08-18 18:30:00|14520.9|14519.9|14520|14519.3|14522.3|14521.3|14519.1|14518.1|213
1692383700000|2023-08-18 18:35:00|14520.1|14519.4|14519.4|14518.4|14521.3|14520.6|14519.4|14518.4|136
1692384000000|2023-08-18 18:40:00|14519.3|14518.3|14524.5|14523.5|14524.5|14523.5|14519.3|14518.3|174
1692384300000|2023-08-18 18:45:00|14524.4|14523.4|14526.6|14525.6|14527.2|14526.2|14524|14523|197
1692384600000|2023-08-18 18:50:00|14527|14526|14524.5|14523.5|14527.5|14526.5|14524.5|14523.5|45
1692384900000|2023-08-18 18:55:00|14525.2|14524.2|14531|14530|14531.6|14530.6|14524.3|14523.3|287
1692385200000|2023-08-18 19:00:00|14531.2|14530.2|14533.1|14532.1|14533.1|14532.1|14529.4|14528.4|229
1692385500000|2023-08-18 19:05:00|14533.5|14532.5|14531.7|14530.7|14534.8|14533.8|14531.6|14530.6|221
1692385800000|2023-08-18 19:10:00|14531.6|14530.6|14532.8|14531.8|14533.9|14532.9|14529.6|14528.6|184
1692386100000|2023-08-18 19:15:00|14532.9|14531.9|14530.8|14529.8|14533.4|14532.4|14530.5|14529.5|117
1692386400000|2023-08-18 19:20:00|14530.7|14529.7|14531.6|14530.6|14533.4|14532.2|14530.6|14529.6|128
1692386700000|2023-08-18 19:25:00|14531.7|14530.7|14532.4|14531.4|14534.2|14533|14530.9|14529.9|178
1692387000000|2023-08-18 19:30:00|14532.3|14531.3|14534.2|14533.2|14535|14533.7|14532.3|14531.3|323
1692387300000|2023-08-18 19:35:00|14534|14533|14538.2|14537.2|14540.8|14539.8|14533.8|14532.8|256
1692387600000|2023-08-18 19:40:00|14538.1|14537.1|14537|14536|14539.1|14538.1|14535.4|14534.4|157
1692387900000|2023-08-18 19:45:00|14537.1|14536.1|14536.1|14535.1|14537.9|14536.9|14531.4|14530.4|297
1692388200000|2023-08-18 19:50:00|14536.2|14535.2|14534.4|14533.4|14538.1|14537.1|14534.3|14533|294
1692388500000|2023-08-18 19:55:00|14534.7|14533.1|14534.6|14533.6|14536.6|14535.6|14532.2|14531.2|325
1692388800000|2023-08-18 20:00:00|14534.8|14532.9|14530.9|14529|14535.6|14534|14530.4|14528.6|241
1692389100000|2023-08-18 20:05:00|14530.8|14529.1|14535.1|14533.3|14536|14534|14530.6|14528.8|244
1692389400000|2023-08-18 20:10:00|14535|14533.4|14534.7|14533.7|14536.3|14534.7|14534.6|14533|151
1692389700000|2023-08-18 20:15:00|14534.8|14533.8|14531.7|14530.7|14534.9|14533.9|14531.5|14530.5|74
1692390000000|2023-08-18 20:20:00|14531.6|14530.6|14532.7|14531.7|14533.2|14532.2|14531.6|14530.6|126
1692390300000|2023-08-18 20:25:00|14532.8|14531.8|14534.2|14533.2|14535|14534|14532.5|14531.5|165
1692390600000|2023-08-18 20:30:00|14534.3|14533.3|14535.3|14534.3|14536.1|14535.1|14532.9|14531.9|83
1692390900000|2023-08-18 20:35:00|14535.4|14534.4|14538.7|14534.9|14538.7|14536.5|14535|14534|144
1692391200000|2023-08-18 20:40:00|14537.3|14536.3|14538.6|14534.8|14539.7|14537.3|14537.2|14534.2|255
1692391500000|2023-08-18 20:45:00|14538.8|14534.9|14540.1|14536|14542|14539.3|14538.8|14534.7|362
1692391800000|2023-08-18 20:50:00|14540|14535.9|14541|14536.1|14541.9|14536.9|14538.3|14533.8|346
1692392100000|2023-08-18 20:55:00|14541.4|14535.7|14542.8|14536.1|14543.8|14537.3|14541.4|14535.1|195
1692561600000|2023-08-20 20:00:00|14543|14536|14542.5|14530.5|14543|14536|14534.9|14523.4|4
1692561900000|2023-08-20 20:05:00|14533|14521|14533|14521|14533|14521|14533|14521|1
1692562200000|2023-08-20 20:10:00|14534.2|14522.2|14534.1|14522.1|14534.2|14522.2|14534|14522|4
1692562500000|2023-08-20 20:15:00|14534|14522|14534.2|14522.2|14539|14527|14534|14522|3
1692562800000|2023-08-20 20:20:00|14534|14522|14534|14522|14534|14522|14534|14522|1
1692563700000|2023-08-20 20:35:00|14535.3|14523.3|14535.1|14523.1|14535.3|14523.3|14535.1|14523.1|2
1692564000000|2023-08-20 20:40:00|14543.8|14531.8|14536|14524|14550.7|14538.7|14535.1|14523.1|6
1692564300000|2023-08-20 20:45:00|14536.5|14524.5|14538.2|14526.2|14538.3|14526.3|14536.5|14524.5|7
1692564600000|2023-08-20 20:50:00|14538|14526|14538.3|14526.3|14538.3|14526.3|14538|14526|6
1692564900000|2023-08-20 20:55:00|14538.6|14525.9|14539.4|14526.7|14539.7|14527|14538.6|14525.9|6
1692565200000|2023-08-20 21:00:00|14539.5|14526.8|14538.2|14531.5|14539.8|14531.5|14536.6|14526.8|9
1692565500000|2023-08-20 21:05:00|14537.8|14531.1|14538.5|14531.8|14538.5|14531.8|14537.8|14531.1|12
1692565800000|2023-08-20 21:10:00|14537.9|14531.2|14538.1|14531.4|14538.7|14532|14537.9|14531.2|14
1692566100000|2023-08-20 21:15:00|14538.5|14531.8|14540.4|14533.7|14540.7|14534|14538.1|14531.4|25
1692566400000|2023-08-20 21:20:00|14540.8|14534.1|14541.5|14534.8|14542.6|14535.9|14540.4|14533.7|47
1692566700000|2023-08-20 21:25:00|14541.6|14534.9|14542.2|14535.5|14542.4|14535.7|14541.6|14534.9|87
1692567000000|2023-08-20 21:30:00|14542.1|14535.4|14541.7|14535|14542.3|14535.6|14541.6|14534.9|41
1692567300000|2023-08-20 21:35:00|14541.6|14534.9|14541.9|14535.2|14542|14535.3|14541.6|14534.9|27
1692567600000|2023-08-20 21:40:00|14541.7|14535|14541.4|14534.7|14542|14535.3|14540.9|14534.5|18
1692567900000|2023-08-20 21:45:00|14541.1|14534.6|14541|14534.3|14541.5|14535.1|14539.9|14533.2|42
1692568200000|2023-08-20 21:50:00|14540.9|14534.2|14548.4|14541.7|14549.8|14543.1|14538.8|14532.1|116
1692568500000|2023-08-20 21:55:00|14548.5|14541.8|14545.7|14539|14552.1|14545.4|14544.6|14537.9|98
1692568800000|2023-08-20 22:00:00|14545.4|14538.7|14541.3|14537.1|14548.6|14542.8|14537.2|14530.5|346
1692569100000|2023-08-20 22:05:00|14541|14537.5|14538.8|14535.6|14542.1|14538.6|14538.1|14534.9|112
1692569400000|2023-08-20 22:10:00|14539.3|14536|14534.6|14531.8|14539.4|14536|14533.8|14531.1|101
1692569700000|2023-08-20 22:15:00|14534.7|14531.9|14535.3|14532.6|14536.8|14534.1|14533.9|14531.7|202
1692570000000|2023-08-20 22:20:00|14535|14532.4|14530.9|14529.1|14535.8|14533.2|14530.8|14529|179
1692570300000|2023-08-20 22:25:00|14531.5|14529.8|14530.9|14529.3|14531.9|14530.2|14530.5|14528.9|122
1692570600000|2023-08-20 22:30:00|14531|14529.4|14529.3|14527.7|14531.3|14530|14528.7|14527.4|127
1692570900000|2023-08-20 22:35:00|14529|14527.8|14528.1|14527.1|14529.3|14528.1|14527.3|14526.2|50
1692571200000|2023-08-20 22:40:00|14528.4|14526.8|14528.5|14526.9|14530|14528.7|14528|14526.5|124
1692571500000|2023-08-20 22:45:00|14528.6|14527.1|14530.7|14529|14531|14529.8|14528.2|14526.7|131
1692571800000|2023-08-20 22:50:00|14530.6|14529.1|14530.7|14529.7|14531.6|14530.4|14530.1|14528.8|140
1692572100000|2023-08-20 22:55:00|14530.8|14529.8|14530.9|14529.3|14533.7|14532.7|14530.6|14529.3|165
1692572400000|2023-08-20 23:00:00|14531|14529.4|14532.8|14531.8|14533.7|14532.2|14530.7|14529.4|132
1692572700000|2023-08-20 23:05:00|14532.7|14531.7|14535.8|14534.8|14536.4|14535.1|14532.6|14531.6|134
1692573000000|2023-08-20 23:10:00|14535.5|14534.9|14532.4|14531.4|14535.6|14534.9|14531.5|14530.4|58
1692573300000|2023-08-20 23:15:00|14531.9|14530.9|14533.5|14532.5|14533.8|14532.6|14531|14530|117
1692573600000|2023-08-20 23:20:00|14533.4|14532.4|14531.7|14530.7|14533.5|14532.5|14531|14530|104
1692573900000|2023-08-20 23:25:00|14531.6|14530.6|14530.3|14529.3|14531.6|14530.6|14528.7|14527.7|92
1692574200000|2023-08-20 23:30:00|14530.2|14529.2|14530.1|14529.4|14530.9|14529.9|14529.7|14528.7|98
1692574500000|2023-08-20 23:35:00|14530|14529.3|14534.6|14533.6|14535|14533.9|14530|14529.3|110
1692574800000|2023-08-20 23:40:00|14534.5|14533.5|14533.7|14533|14535.3|14534.3|14533|14531.9|96
1692575100000|2023-08-20 23:45:00|14533.6|14532.9|14533.7|14532.7|14534.8|14533.8|14532.6|14531.8|102
1692575400000|2023-08-20 23:50:00|14533.8|14532.8|14532.9|14531.9|14533.8|14533.1|14532.8|14531.8|102
1692575700000|2023-08-20 23:55:00|14532.8|14531.8|14533.3|14532.3|14534.9|14533.9|14531.8|14530.8|110
1692576000000|2023-08-21 00:00:00|14532.9|14531.9|14526.3|14525.3|14533.8|14532.8|14526.3|14525.3|382
1692576300000|2023-08-21 00:05:00|14526.4|14525.4|14521.9|14520.9|14527.5|14526.5|14521|14520|248
1692576600000|2023-08-21 00:10:00|14521|14520|14521.2|14520.2|14522.5|14521.5|14519.3|14518.3|221
1692576900000|2023-08-21 00:15:00|14521.1|14520.1|14522.1|14521.1|14524.4|14523.4|14521.1|14520.1|226
1692577200000|2023-08-21 00:20:00|14522|14521|14518.9|14517.9|14522.3|14521.3|14518.3|14517.2|169
1692577500000|2023-08-21 00:25:00|14519|14518|14517.8|14516.8|14521.3|14520.3|14515.4|14514.4|203
1692577800000|2023-08-21 00:30:00|14517.9|14516.9|14518.8|14517.8|14520.6|14519.6|14516.5|14515.5|179
1692578100000|2023-08-21 00:35:00|14518.9|14517.9|14521.1|14520.1|14521.1|14520.1|14515.7|14514.7|231
1692578400000|2023-08-21 00:40:00|14521.6|14520.6|14524.2|14523.2|14524.8|14523.8|14520.8|14519.8|201
1692578700000|2023-08-21 00:45:00|14524.1|14523.1|14523.9|14522.9|14525.1|14524.1|14521.5|14520.5|202
1692579000000|2023-08-21 00:50:00|14524|14523|14527.4|14526.4|14527.6|14526.6|14518.5|14517|448
1692579300000|2023-08-21 00:55:00|14526.8|14525.8|14518.9|14517.9|14528|14527|14517.7|14516.7|388
1692579600000|2023-08-21 01:00:00|14519|14518|14519.2|14518.2|14521.6|14520.6|14515.8|14514.8|358
1692579900000|2023-08-21 01:05:00|14519.3|14518.3|14526.7|14525.7|14528.3|14527.3|14519.1|14518.1|264
1692580200000|2023-08-21 01:10:00|14526.6|14525.6|14524.2|14523.2|14527.2|14526.2|14522.3|14521.3|289
1692580500000|2023-08-21 01:15:00|14524.3|14523.3|14519.6|14518.6|14524.7|14523.7|14515.1|14514.1|638
1692580800000|2023-08-21 01:20:00|14519.5|14518.5|14522.1|14521.1|14523.2|14522.2|14518.1|14517.1|241
1692581100000|2023-08-21 01:25:00|14522.2|14521.2|14527.4|14526.4|14527.4|14526.4|14520.3|14519.3|218
1692581400000|2023-08-21 01:30:00|14527.5|14526.5|14529.1|14528.1|14530.4|14529.4|14525.6|14524.6|301
1692581700000|2023-08-21 01:35:00|14529.2|14528.2|14541.9|14540.9|14543|14542|14529|14528|398
1692582000000|2023-08-21 01:40:00|14542|14541|14539.8|14538.8|14544|14543|14539.7|14538.7|310
1692582300000|2023-08-21 01:45:00|14539.7|14538.7|14550.6|14549.6|14551.3|14550.3|14538|14537|378
1692582600000|2023-08-21 01:50:00|14550.7|14549.7|14551.5|14550.5|14555.2|14554.2|14548.6|14547.6|280
1692582900000|2023-08-21 01:55:00|14551.4|14550.4|14554.6|14553.6|14556.2|14555.2|14550.3|14549.3|213
1692583200000|2023-08-21 02:00:00|14554.7|14553.7|14552.8|14551.8|14554.9|14553.9|14551.3|14550.3|204
1692583500000|2023-08-21 02:05:00|14552.7|14551.7|14552.9|14551.9|14556.4|14555.7|14552.4|14551.4|218
1692583800000|2023-08-21 02:10:00|14552.8|14551.8|14559|14558|14559.2|14558.2|14549.2|14548.2|246
1692584100000|2023-08-21 02:15:00|14558.9|14557.9|14557.5|14556.5|14563.3|14562.3|14557.1|14556.1|303
1692584400000|2023-08-21 02:20:00|14557.7|14556.1|14551.6|14550.6|14558|14556.8|14551.6|14550.6|277
1692584700000|2023-08-21 02:25:00|14551.5|14550.5|14551.7|14550.7|14553.5|14552.5|14547.1|14546.1|283
1692585000000|2023-08-21 02:30:00|14551.9|14550.9|14549.4|14548.4|14552.1|14551.1|14548.1|14547.1|240
1692585300000|2023-08-21 02:35:00|14549.3|14548.3|14549.4|14548.7|14551.6|14550.6|14548.1|14547.1|174
1692585600000|2023-08-21 02:40:00|14549.3|14548.6|14539.6|14538.9|14549.5|14548.6|14539.2|14538.2|255
1692585900000|2023-08-21 02:45:00|14539.3|14538.3|14532.3|14531.3|14540.2|14539.2|14532.3|14531.3|223
1692586200000|2023-08-21 02:50:00|14532|14531|14536|14535|14537.5|14536.5|14530.8|14529.8|348
1692586500000|2023-08-21 02:55:00|14536.2|14535.2|14536|14535|14536.5|14535.5|14532.9|14531.9|169
1692586800000|2023-08-21 03:00:00|14536.1|14535.1|14538.1|14537.1|14541|14540|14536|14535|269
1692587100000|2023-08-21 03:05:00|14538|14537|14539.2|14538.2|14541.1|14540.1|14537.6|14536.6|183
1692587400000|2023-08-21 03:10:00|14539.1|14538.1|14539.1|14538.1|14539.6|14538.6|14538.3|14537|113
1692587700000|2023-08-21 03:15:00|14539|14538|14536.3|14535.3|14541.2|14540.2|14535.2|14534.2|203
1692588000000|2023-08-21 03:20:00|14536.5|14535.5|14537|14536|14538.6|14537.6|14536.4|14535.4|163
1692588300000|2023-08-21 03:25:00|14537.1|14536.1|14537.8|14536.8|14538.1|14537.1|14536.5|14535.5|141
1692588600000|2023-08-21 03:30:00|14538.4|14537.4|14545.3|14544.3|14545.3|14544.3|14537.1|14536.1|196
1692588900000|2023-08-21 03:35:00|14545.2|14544.2|14545.8|14544.8|14547.4|14546.4|14544.3|14543.3|200
1692589200000|2023-08-21 03:40:00|14545.9|14544.9|14545.8|14545.1|14546.9|14546.2|14544.9|14543.9|115
1692589500000|2023-08-21 03:45:00|14545.7|14545|14541.6|14540.9|14545.8|14545|14541.1|14540.1|115
1692589800000|2023-08-21 03:50:00|14541.5|14540.8|14544.2|14543.2|14544.3|14543.3|14540.3|14539.3|93
1692590100000|2023-08-21 03:55:00|14544.1|14543.1|14543|14542|14544.7|14543.7|14542.9|14541.9|99
1692590400000|2023-08-21 04:00:00|14542.9|14541.9|14542.8|14541.8|14545.2|14544.2|14542.1|14541.1|145
1692590700000|2023-08-21 04:05:00|14542.7|14541.7|14541.1|14540.4|14543.2|14542.2|14539.9|14538.9|103
1692591000000|2023-08-21 04:10:00|14541.2|14540.5|14536.1|14535.1|14541.6|14540.9|14535.3|14534.3|152
1692591300000|2023-08-21 04:15:00|14536|14535|14535.4|14534.4|14536|14535|14533.1|14532.4|183
1692591600000|2023-08-21 04:20:00|14536.2|14535.2|14536.8|14535.8|14537.5|14536.5|14534.6|14533.6|180
1692591900000|2023-08-21 04:25:00|14536.7|14535.7|14537.6|14536.6|14538.3|14537.3|14535.7|14534.7|183
1692592200000|2023-08-21 04:30:00|14537.5|14536.5|14534.4|14533.4|14539.2|14538.2|14534.4|14533.4|188
1692592500000|2023-08-21 04:35:00|14534.5|14533.5|14533.5|14532.5|14534.5|14533.5|14532.1|14531.1|141
1692592800000|2023-08-21 04:40:00|14533.6|14532.6|14539.9|14538.9|14540.4|14539.4|14533.4|14532.5|176
1692593100000|2023-08-21 04:45:00|14540|14539|14538.7|14537.7|14542|14541|14538.6|14537.7|151
1692593400000|2023-08-21 04:50:00|14538.8|14537.8|14536.4|14535.4|14539.7|14538.9|14535.9|14534.9|127
1692593700000|2023-08-21 04:55:00|14536.5|14535.5|14537.8|14537.1|14538.7|14537.7|14536.5|14535.5|96
1692594000000|2023-08-21 05:00:00|14537.7|14537|14534.4|14533.7|14539.6|14538.6|14534.3|14533.3|172
1692594300000|2023-08-21 05:05:00|14534.5|14533.8|14535.7|14535|14538.6|14537.6|14534.4|14533.7|143
1692594600000|2023-08-21 05:10:00|14535.6|14534.9|14538.3|14537.3|14538.3|14537.4|14535.1|14534.4|167
1692594900000|2023-08-21 05:15:00|14538.2|14537.2|14536.9|14536.2|14538.6|14537.6|14535.6|14534.9|118
1692595200000|2023-08-21 05:20:00|14537|14536.3|14538.6|14537.9|14539.2|14538.5|14535|14534|107
1692595500000|2023-08-21 05:25:00|14538.7|14537.7|14538.7|14537.7|14539.9|14538.9|14538|14537|147
1692595800000|2023-08-21 05:30:00|14538.8|14537.8|14539.3|14538.3|14540.8|14539.8|14537.1|14536.1|236
1692596100000|2023-08-21 05:35:00|14539.6|14538.6|14538.9|14538.2|14540.4|14539.4|14536.9|14535.9|155
1692596400000|2023-08-21 05:40:00|14539|14538.3|14539.9|14538.9|14541|14540|14538.7|14537.8|123
1692596700000|2023-08-21 05:45:00|14539.8|14538.8|14541.5|14540.8|14541.7|14540.9|14539.7|14538.8|141
1692597000000|2023-08-21 05:50:00|14541.4|14540.7|14540.3|14539.3|14545.2|14544.2|14540.2|14539.2|295
1692597300000|2023-08-21 05:55:00|14540.4|14539.4|14540.6|14539.6|14541.5|14540.5|14539.5|14538.5|201
1692597600000|2023-08-21 06:00:00|14540.5|14539.5|14540.1|14539.1|14541.9|14540.9|14539.2|14538.2|336
1692597900000|2023-08-21 06:05:00|14540.2|14539.2|14541.7|14540.7|14542.5|14541.5|14539.3|14538.3|205
1692598200000|2023-08-21 06:10:00|14541.8|14540.8|14543.6|14542.6|14544.8|14543.8|14541.5|14540.5|258
1692598500000|2023-08-21 06:15:00|14543.7|14542.7|14544.1|14543.4|14545.8|14544.8|14542.4|14541.3|215
1692598800000|2023-08-21 06:20:00|14544.4|14543.3|14545.4|14544.4|14545.7|14544.7|14541.9|14540.9|166
1692599100000|2023-08-21 06:25:00|14545.7|14544.7|14542.9|14542.2|14547.7|14546.7|14542.6|14541.9|168
1692599400000|2023-08-21 06:30:00|14542.7|14542|14543.2|14542.2|14544.9|14543.9|14542|14541.3|142
1692599700000|2023-08-21 06:35:00|14543.3|14542.3|14545.6|14544.6|14545.9|14544.9|14543.1|14542.2|163
1692600000000|2023-08-21 06:40:00|14545.7|14544.7|14548.2|14547.2|14548.2|14547.2|14545.1|14544.4|151
1692600300000|2023-08-21 06:45:00|14548.5|14547.5|14552.7|14552|14552.8|14552|14548.1|14547.3|215
1692600600000|2023-08-21 06:50:00|14552.6|14551.9|14551.5|14550.8|14554.5|14553.6|14551.2|14550.5|143
1692600900000|2023-08-21 06:55:00|14551.7|14551|14544.3|14543.3|14552.1|14551.4|14544.1|14543.1|359
1692601200000|2023-08-21 07:00:00|14544.4|14543.4|14540.3|14539.3|14545.5|14544.6|14539.2|14538.2|583
1692601500000|2023-08-21 07:05:00|14540.2|14539.2|14544.3|14543.3|14544.3|14543.3|14539.3|14538.3|389
1692601800000|2023-08-21 07:10:00|14544.2|14543.2|14542.4|14541.4|14547.6|14546.6|14542.4|14541.4|439
1692602100000|2023-08-21 07:15:00|14542.2|14541.2|14536.9|14535.9|14542.7|14541.7|14536.4|14535.4|422
1692602400000|2023-08-21 07:20:00|14536.8|14535.8|14538.2|14537.2|14541.6|14540.6|14535.8|14534.8|328
1692602700000|2023-08-21 07:25:00|14538.1|14537.1|14539|14538|14540.2|14539.2|14536.8|14535.8|369
1692603000000|2023-08-21 07:30:00|14539.1|14538.1|14542.3|14541.3|14543.6|14542.4|14538.7|14537.7|403
1692603300000|2023-08-21 07:35:00|14542.2|14541.2|14536.9|14535.9|14544.4|14543.4|14536.7|14535.7|314
1692603600000|2023-08-21 07:40:00|14536.8|14535.8|14538.2|14537.2|14540.3|14539.3|14534.8|14533.8|408
1692603900000|2023-08-21 07:45:00|14538.4|14537.4|14545.4|14544.4|14546.4|14545.7|14538|14537|284
1692604200000|2023-08-21 07:50:00|14545.5|14544.5|14546.1|14545.1|14547.7|14546.7|14543.8|14542.8|245
1692604500000|2023-08-21 07:55:00|14546|14545|14546|14545|14547.7|14546.7|14543.7|14542.7|355
1692604800000|2023-08-21 08:00:00|14546.1|14545.1|14547.3|14546.3|14549.8|14548.8|14543.8|14543.1|386
1692605100000|2023-08-21 08:05:00|14547.2|14546.2|14550.5|14549.5|14553|14552|14546.1|14545.1|317
1692605400000|2023-08-21 08:10:00|14550.6|14549.6|14555.1|14554.1|14555.3|14554.3|14550.2|14549.2|328
1692605700000|2023-08-21 08:15:00|14555|14554|14561.7|14560.7|14563.4|14562.4|14554.9|14553.9|387
1692606000000|2023-08-21 08:20:00|14561.8|14560.8|14562.2|14561.2|14562.3|14561.3|14557|14555.6|415
1692606300000|2023-08-21 08:25:00|14562.4|14561.4|14562|14561|14565|14564|14560|14559|329
1692606600000|2023-08-21 08:30:00|14561.9|14560.9|14559.9|14558.9|14562|14561.1|14557.8|14557.1|311
1692606900000|2023-08-21 08:35:00|14559.7|14558.7|14558.7|14558|14560|14559|14556.2|14555.2|364
1692607200000|2023-08-21 08:40:00|14559.1|14558.4|14557.6|14556.6|14560|14559|14556.1|14555.1|308
1692607500000|2023-08-21 08:45:00|14557|14556.3|14559.9|14558.9|14559.9|14558.9|14556.5|14555.7|241
1692607800000|2023-08-21 08:50:00|14560|14559|14570|14569|14570.1|14569.4|14559.9|14558.9|263
1692608100000|2023-08-21 08:55:00|14569.9|14568.9|14568.1|14567.1|14570|14569|14566|14565|248
1692608400000|2023-08-21 09:00:00|14567.5|14566.5|14568.3|14567.3|14569.3|14568.4|14566.1|14565.1|240
1692608700000|2023-08-21 09:05:00|14568.4|14567.4|14572.2|14571.2|14573.2|14572.2|14566.7|14565.7|238
1692609000000|2023-08-21 09:10:00|14572.1|14571.1|14569.2|14568.5|14572.9|14572.2|14568.9|14568.2|220
1692609300000|2023-08-21 09:15:00|14569.1|14568.4|14566.1|14565.1|14570.6|14569.9|14565.1|14564.1|219
1692609600000|2023-08-21 09:20:00|14566|14565|14568.7|14567.7|14568.9|14567.9|14563.2|14562.2|277
1692609900000|2023-08-21 09:25:00|14568.6|14567.6|14572.7|14572|14572.8|14572|14567.8|14567.1|203
1692610200000|2023-08-21 09:30:00|14572.9|14572.2|14572.4|14571.4|14576.5|14575.5|14570.7|14569.7|286
1692610500000|2023-08-21 09:35:00|14572.5|14571.5|14576|14575|14577.8|14576.8|14572.2|14571.2|264
1692610800000|2023-08-21 09:40:00|14576.1|14575.1|14578.1|14577.1|14580.6|14579.6|14575.9|14574.9|251
1692611100000|2023-08-21 09:45:00|14578.2|14577.2|14573.4|14572.4|14579.1|14578.1|14573.4|14572.4|275
1692611400000|2023-08-21 09:50:00|14573.5|14572.5|14572.5|14571.5|14575.4|14574.4|14571.2|14570.3|241
1692611700000|2023-08-21 09:55:00|14572.4|14571.4|14577.7|14577|14578.3|14577.3|14572.1|14571.1|233
1692612000000|2023-08-21 10:00:00|14577.6|14576.9|14581.9|14580.9|14585.1|14584.1|14577.5|14576.8|296
1692612300000|2023-08-21 10:05:00|14581.8|14580.8|14581.2|14580.5|14583|14582.3|14580.7|14579.9|196
1692612600000|2023-08-21 10:10:00|14581.3|14580.6|14584.6|14583.6|14586.6|14585.6|14581|14580.3|239
1692612900000|2023-08-21 10:15:00|14584.7|14583.7|14587.3|14586.3|14588.4|14587.4|14584.6|14583.6|289
1692613200000|2023-08-21 10:20:00|14587.4|14586.4|14590|14589|14590.6|14589.6|14586.8|14585.8|291
1692613500000|2023-08-21 10:25:00|14590.1|14589.1|14593.8|14592.8|14593.8|14592.8|14589.4|14588.5|242
1692613800000|2023-08-21 10:30:00|14593.9|14592.9|14594.9|14593.9|14597.9|14596.9|14592.5|14591.5|303
1692614100000|2023-08-21 10:35:00|14594.8|14593.8|14596.2|14595.2|14596.5|14595.5|14594.6|14593.6|216
1692614400000|2023-08-21 10:40:00|14596.8|14595.8|14592.8|14591.8|14596.9|14595.9|14592.6|14591.6|235
1692614700000|2023-08-21 10:45:00|14592.7|14591.7|14592.7|14591.7|14593.6|14592.6|14591.9|14590.9|246
1692615000000|2023-08-21 10:50:00|14592.5|14591.5|14593.5|14592.5|14596.8|14595.8|14591.7|14590.5|238
1692615300000|2023-08-21 10:55:00|14593.6|14592.6|14593.6|14592.6|14594.4|14593.5|14592.4|14591.4|182
1692615600000|2023-08-21 11:00:00|14593.5|14592.5|14592.6|14591.6|14594.8|14593.8|14592.4|14591.4|304
1692615900000|2023-08-21 11:05:00|14592.7|14591.7|14587.1|14586.1|14593.6|14592.8|14586.1|14585.1|238
1692616200000|2023-08-21 11:10:00|14587.2|14586.2|14587.4|14586.7|14589.9|14588.9|14586|14585|249
1692616500000|2023-08-21 11:15:00|14587.3|14586.6|14588.5|14587.8|14590.5|14589.8|14586.2|14585.2|237
1692616800000|2023-08-21 11:20:00|14588.7|14588|14587.2|14586.2|14589.3|14588.6|14586.1|14585.3|202
1692617100000|2023-08-21 11:25:00|14587.1|14586.1|14581.8|14580.8|14588.1|14587.1|14580.7|14579.7|212
1692617400000|2023-08-21 11:30:00|14581.9|14580.9|14583.4|14582.4|14584.2|14583.2|14581|14580|241
1692617700000|2023-08-21 11:35:00|14583.5|14582.5|14581.6|14580.9|14585.8|14585.1|14580.8|14580|172
1692618000000|2023-08-21 11:40:00|14581.7|14581|14576.4|14575.4|14583.8|14583.1|14576.4|14575.4|184
1692618300000|2023-08-21 11:45:00|14576|14575|14579.7|14578.7|14580.1|14579.1|14576|14575|225
1692618600000|2023-08-21 11:50:00|14579.8|14578.8|14587.5|14586.5|14587.6|14586.6|14579.2|14578.2|243
1692618900000|2023-08-21 11:55:00|14587.6|14586.6|14584|14583|14591.2|14590.2|14582.9|14581.9|265
1692619200000|2023-08-21 12:00:00|14583.9|14582.9|14588.4|14587.4|14588.7|14587.7|14583|14582|429
1692619500000|2023-08-21 12:05:00|14588.5|14587.5|14591.6|14590.6|14594|14593|14588.5|14587.5|379
1692619800000|2023-08-21 12:10:00|14591.9|14590.4|14592.5|14591.5|14593|14592.3|14589.7|14588.9|315
1692620100000|2023-08-21 12:15:00|14592|14591|14592.3|14591.3|14593.3|14592.3|14588.7|14587.7|293
1692620400000|2023-08-21 12:20:00|14592.4|14591.4|14595.7|14594.7|14595.8|14594.8|14585.2|14584.2|464
1692620700000|2023-08-21 12:25:00|14595.6|14594.6|14599.9|14599.2|14600.3|14599.6|14595.3|14594.3|248
1692621000000|2023-08-21 12:30:00|14600.1|14599.4|14608.6|14607.6|14617.4|14616.4|14600|14598.3|681
1692621300000|2023-08-21 12:35:00|14608.7|14607.7|14600.8|14599.8|14609.7|14608.7|14599|14598|564
1692621600000|2023-08-21 12:40:00|14600.7|14599.7|14601.5|14600.5|14605.4|14604.4|14597.2|14596.2|521
1692621900000|2023-08-21 12:45:00|14601.4|14600.4|14603.2|14602.5|14607.8|14606.8|14600.2|14599.2|428
1692622200000|2023-08-21 12:50:00|14603.1|14602.4|14608.6|14607.6|14611.9|14610.9|14599.1|14598.1|425
1692622500000|2023-08-21 12:55:00|14608.7|14607.7|14609.5|14608.5|14610.8|14609.8|14605.4|14604.4|465
1692622800000|2023-08-21 13:00:00|14609.6|14608.6|14607.9|14606.9|14610.7|14609.7|14601.5|14600.8|514
1692623100000|2023-08-21 13:05:00|14608.2|14607.2|14613.7|14613|14614.6|14613.6|14608.2|14607.2|542
1692623400000|2023-08-21 13:10:00|14613.3|14612.6|14617.9|14616.9|14618.8|14617.8|14612.7|14612|561
1692623700000|2023-08-21 13:15:00|14617.8|14616.8|14613.5|14612.5|14618.4|14617.7|14612.8|14611.8|550
1692624000000|2023-08-21 13:20:00|14613.8|14612.8|14608.7|14607.7|14615.6|14614.6|14607.8|14606.8|408
1692624300000|2023-08-21 13:25:00|14608.6|14607.6|14612.8|14611.8|14613.5|14612.5|14607|14606|418
1692624600000|2023-08-21 13:30:00|14612.7|14611.7|14605.8|14604.8|14615.3|14614.3|14605.3|14604.3|610
1692624900000|2023-08-21 13:35:00|14605.7|14604.7|14614.1|14613.1|14615.1|14614.1|14605.5|14604.5|576
1692625200000|2023-08-21 13:40:00|14614.6|14613.6|14610.6|14609.6|14616.3|14615.3|14609.9|14608.9|645
1692625500000|2023-08-21 13:45:00|14610.8|14609.8|14617.4|14616.4|14619.1|14618.1|14610.8|14609.8|608
1692625800000|2023-08-21 13:50:00|14617.7|14616.7|14615.8|14614.8|14620.2|14619.2|14615.1|14614.1|473
1692626100000|2023-08-21 13:55:00|14615.9|14614.9|14614.3|14613.3|14616.2|14615.2|14611.7|14610.7|506
1692626400000|2023-08-21 14:00:00|14614.2|14613.2|14620.1|14619.1|14622.4|14621.4|14612.3|14611.3|553
1692626700000|2023-08-21 14:05:00|14620|14619|14621.3|14620.3|14623.9|14622.8|14616.5|14615.5|363
1692627000000|2023-08-21 14:10:00|14621.2|14620.2|14624.6|14623.6|14625.8|14624.8|14621.1|14620.2|461
1692627300000|2023-08-21 14:15:00|14624.7|14623.7|14627.7|14626.7|14628.9|14627.9|14624.6|14623.6|538
1692627600000|2023-08-21 14:20:00|14627.6|14626.6|14624.6|14623.6|14628.5|14627.5|14622.1|14621.1|554
1692627900000|2023-08-21 14:25:00|14624.5|14623.5|14620.2|14619.5|14625.4|14624.4|14618.2|14617.2|547
1692628200000|2023-08-21 14:30:00|14620.3|14619.6|14618.5|14617.5|14624|14623|14618.5|14617.5|444
1692628500000|2023-08-21 14:35:00|14618.7|14617.7|14621.3|14620.3|14622.5|14621.5|14618.4|14617.4|428
1692628800000|2023-08-21 14:40:00|14620.6|14619.6|14625.2|14624.2|14626.1|14625.1|14618.7|14617.7|369
1692629100000|2023-08-21 14:45:00|14625.4|14624.4|14626.4|14625.4|14628.7|14627.8|14625.4|14624.4|326
1692629400000|2023-08-21 14:50:00|14626.2|14625.2|14629.9|14629.2|14630.3|14629.6|14625.8|14624.8|344
1692629700000|2023-08-21 14:55:00|14630.3|14629.3|14629.5|14628.5|14632|14631.3|14626.8|14625.8|471
1692630000000|2023-08-21 15:00:00|14629.6|14628.6|14627.6|14626.9|14633.5|14632.8|14627.5|14626.8|429
1692630300000|2023-08-21 15:05:00|14627.7|14627|14631|14630|14631.1|14630.3|14623.3|14622.3|312
1692630600000|2023-08-21 15:10:00|14630.9|14629.9|14637.2|14636.2|14638.5|14637.5|14629.8|14628.8|471
1692630900000|2023-08-21 15:15:00|14637.3|14636.3|14639.9|14638.9|14640.7|14639.7|14634|14633|441
1692631200000|2023-08-21 15:20:00|14640|14639|14632.6|14631.9|14640.1|14639.1|14631.9|14630.9|368
1692631500000|2023-08-21 15:25:00|14632.7|14632|14632.6|14631.6|14634.7|14633.7|14631.2|14630.5|311
1692631800000|2023-08-21 15:30:00|14632.7|14631.7|14636|14635.3|14638.9|14637.9|14632.6|14631.6|306
1692632100000|2023-08-21 15:35:00|14636.1|14635.4|14635.6|14634.6|14637.4|14636.7|14634.6|14633.8|288
1692632400000|2023-08-21 15:40:00|14635.7|14634.7|14635.3|14634.3|14638.8|14637.8|14633|14632|276
1692632700000|2023-08-21 15:45:00|14635.2|14634.2|14636.5|14635.5|14637.8|14636.8|14634.9|14634.2|164
1692633000000|2023-08-21 15:50:00|14636.7|14635.7|14626.7|14625.7|14636.7|14635.7|14626.7|14625.7|243
1692633300000|2023-08-21 15:55:00|14626.5|14625.5|14627.2|14626.2|14627.2|14626.2|14624.1|14623.1|224
1692633600000|2023-08-21 16:00:00|14627.7|14626.7|14628|14627|14629.2|14628.2|14625.4|14624.4|223
1692633900000|2023-08-21 16:05:00|14627.8|14626.8|14623.6|14622.6|14627.8|14627|14623|14622|173
1692634200000|2023-08-21 16:10:00|14624.2|14623.5|14620.9|14619.9|14624.6|14623.8|14620.6|14619.6|233
1692634500000|2023-08-21 16:15:00|14621|14620|14620.1|14619.1|14621|14620|14618.9|14617.9|133
1692634800000|2023-08-21 16:20:00|14619.8|14618.8|14621.2|14620.5|14622.4|14621.4|14618.2|14617.2|160
1692635100000|2023-08-21 16:25:00|14621.1|14620.4|14616.7|14615.7|14621.4|14620.7|14616.6|14615.6|175
1692635400000|2023-08-21 16:30:00|14616.8|14615.8|14615.9|14614.9|14617.7|14617|14614.6|14613.6|186
1692635700000|2023-08-21 16:35:00|14615.8|14614.8|14618.7|14617.7|14619|14618.3|14614.4|14613.4|114
1692636000000|2023-08-21 16:40:00|14618.6|14617.6|14617.8|14616.8|14619.1|14618.4|14617.1|14616.1|153
1692636300000|2023-08-21 16:45:00|14617.4|14616.4|14614.2|14613.5|14618.1|14617.1|14613.6|14612.8|185
1692636600000|2023-08-21 16:50:00|14614.3|14613.6|14615.9|14614.9|14615.9|14614.9|14612.1|14611.1|168
1692636900000|2023-08-21 16:55:00|14616.6|14615.6|14619|14618.3|14621.2|14620.3|14616.5|14615.5|216
1692637200000|2023-08-21 17:00:00|14618.9|14618.2|14618.9|14617.9|14622.2|14621.3|14618.1|14617.4|200
1692637500000|2023-08-21 17:05:00|14619.2|14618.2|14613.4|14612.4|14619.9|14618.9|14613.4|14612.4|184
1692637800000|2023-08-21 17:10:00|14613.5|14612.5|14613.5|14612.8|14614|14613.1|14612.2|14611.5|119
1692638100000|2023-08-21 17:15:00|14613.4|14612.7|14612.6|14611.9|14615.4|14614.7|14612.3|14611.6|132
1692638400000|2023-08-21 17:20:00|14613.5|14612.8|14610.4|14609.4|14613.9|14613.2|14609.8|14608.8|211
1692638700000|2023-08-21 17:25:00|14610.3|14609.3|14610.7|14609.7|14610.9|14609.9|14609|14608.3|146
1692639000000|2023-08-21 17:30:00|14611.6|14610.6|14616.6|14615.6|14616.9|14615.9|14611.6|14610.6|201
1692639300000|2023-08-21 17:35:00|14616.5|14615.5|14616.2|14615.5|14617|14616.2|14614.8|14614.1|134
1692639600000|2023-08-21 17:40:00|14616.1|14615.4|14616|14615.3|14617|14616.3|14615.4|14614.4|78
1692639900000|2023-08-21 17:45:00|14616.3|14615.6|14613.5|14612.8|14616.3|14615.6|14611.8|14610.8|119
1692640200000|2023-08-21 17:50:00|14613.6|14612.9|14614.8|14614.1|14614.8|14614.1|14611.4|14610.4|142
1692640500000|2023-08-21 17:55:00|14614.9|14614.2|14617.3|14616.3|14619.1|14618.3|14614.7|14614|95
1692640800000|2023-08-21 18:00:00|14617.2|14616.2|14617.9|14616.9|14618.1|14617.2|14617|14616|93
1692641100000|2023-08-21 18:05:00|14617.8|14616.8|14616.8|14616.1|14618.3|14617.4|14615.7|14615|141
1692641400000|2023-08-21 18:10:00|14616.7|14616|14616|14615.3|14618|14617.3|14615.9|14614.9|107
1692641700000|2023-08-21 18:15:00|14615.9|14615.2|14615.1|14614.1|14616.7|14616|14613.7|14612.7|149
1692642000000|2023-08-21 18:20:00|14615|14614|14612.6|14611.6|14616|14615|14611.5|14610.8|190
1692642300000|2023-08-21 18:25:00|14612.5|14611.5|14614.7|14614|14614.9|14614.1|14612.4|14611.5|118
1692642600000|2023-08-21 18:30:00|14614.6|14613.9|14616.8|14615.8|14617.7|14617|14614.6|14613.8|141
1692642900000|2023-08-21 18:35:00|14616.9|14615.9|14615.6|14614.6|14617.6|14616.6|14615.6|14614.6|119
1692643200000|2023-08-21 18:40:00|14615.4|14614.4|14616.3|14615.3|14616.4|14615.4|14613.1|14612.1|118
1692643500000|2023-08-21 18:45:00|14616.4|14615.4|14616.7|14615.7|14617|14616|14615.2|14614.2|123
1692643800000|2023-08-21 18:50:00|14616.8|14615.8|14612.2|14611.5|14616.8|14615.8|14611.5|14610.5|182
1692644100000|2023-08-21 18:55:00|14612.3|14611.6|14611|14610.3|14612.6|14611.9|14610|14609.3|212
1692644400000|2023-08-21 19:00:00|14611.1|14610.4|14608.6|14607.6|14611.1|14610.4|14607.5|14606.5|157
1692644700000|2023-08-21 19:05:00|14608.7|14607.7|14613.2|14611.7|14613.3|14612|14608.5|14607.5|183
1692645000000|2023-08-21 19:10:00|14613.3|14611.8|14617|14616|14617|14616|14612.6|14611.6|166
1692645300000|2023-08-21 19:15:00|14616.9|14615.9|14615.4|14614.4|14617.1|14616.1|14614.7|14613.7|120
1692645600000|2023-08-21 19:20:00|14615.5|14614.5|14617.3|14616.3|14618.1|14617.1|14615.2|14614.2|156
1692645900000|2023-08-21 19:25:00|14617.4|14616.4|14620.2|14619.2|14620.3|14619.3|14617.4|14616.4|168
1692646200000|2023-08-21 19:30:00|14620|14619|14624.5|14623.5|14624.5|14623.5|14619.4|14618.4|134
1692646500000|2023-08-21 19:35:00|14624.4|14623.4|14626.3|14625.3|14626.6|14625.6|14624.1|14623.1|115
1692646800000|2023-08-21 19:40:00|14626.4|14625.4|14626.5|14625.5|14629|14628|14625.4|14624.4|166
1692647100000|2023-08-21 19:45:00|14626.6|14625.6|14624.7|14623.7|14627|14625.6|14624.5|14623.6|100
1692647400000|2023-08-21 19:50:00|14624.6|14623.6|14625.8|14624.8|14626|14625|14624.1|14623.1|109
1692647700000|2023-08-21 19:55:00|14625.7|14624.7|14623.6|14622.6|14626.9|14625.9|14622.5|14621.5|177
1692648000000|2023-08-21 20:00:00|14622.7|14621.7|14623.4|14621.7|14623.9|14622.8|14621.2|14620.2|183
1692648300000|2023-08-21 20:05:00|14623.3|14622|14623.8|14622.8|14624.1|14623.1|14621.4|14620.4|155
1692648600000|2023-08-21 20:10:00|14623.9|14622.9|14624.2|14623.2|14624.3|14623.3|14623.3|14622.3|71
1692648900000|2023-08-21 20:15:00|14624.1|14623.1|14624.2|14623.2|14624.2|14623.2|14622.9|14621.9|39
1692649200000|2023-08-21 20:20:00|14624.1|14623.1|14621.8|14620.8|14624.2|14623.2|14621.8|14620.8|76
1692649500000|2023-08-21 20:25:00|14621.7|14620.7|14622.6|14621.6|14622.6|14621.6|14621.4|14620.4|45
1692649800000|2023-08-21 20:30:00|14622.9|14621.3|14621.7|14620.7|14622.9|14621.3|14619.7|14618.4|103
1692650100000|2023-08-21 20:35:00|14622.1|14620.5|14622.8|14621.2|14622.8|14621.2|14621.6|14620|71
1692650400000|2023-08-21 20:40:00|14622.7|14621.1|14621.2|14619.5|14622.8|14621.1|14621|14619.5|105
1692650700000|2023-08-21 20:45:00|14621|14619.4|14622.4|14620.1|14622.4|14620.1|14620.4|14618.3|172
1692651000000|2023-08-21 20:50:00|14622.5|14620.2|14626.2|14623.4|14626.4|14623.6|14622|14620.1|230
1692651300000|2023-08-21 20:55:00|14626.6|14623.1|14625.8|14619.1|14627.4|14623.6|14625.4|14618.9|359
1692651600000|2023-08-21 21:00:00|14625.3|14618.6|14623.4|14616.7|14625.3|14618.6|14623.4|14616.7|5
1692651900000|2023-08-21 21:05:00|14622.3|14615.6|14621.8|14615.1|14623.5|14616.8|14621.8|14615.1|9
1692652200000|2023-08-21 21:10:00|14622.3|14615.6|14622|14615.3|14622.3|14615.6|14622|14615.3|4
1692652500000|2023-08-21 21:15:00|14622.2|14615.5|14622.5|14615.8|14622.5|14615.8|14622|14615.3|12
1692652800000|2023-08-21 21:20:00|14622.9|14616.2|14622.9|14616.2|14622.9|14616.2|14622.9|14616.2|1
1692653100000|2023-08-21 21:25:00|14623.7|14617|14627|14620.3|14627|14620.3|14622.9|14616.2|29
1692653400000|2023-08-21 21:30:00|14626.9|14620.2|14623.3|14616.6|14627|14620.3|14623.2|14616.5|24
1692653700000|2023-08-21 21:35:00|14623.1|14616.4|14623.4|14616.7|14623.5|14616.8|14622.8|14616.1|15
1692654000000|2023-08-21 21:40:00|14623.3|14616.6|14625.1|14618.4|14625.2|14618.5|14623|14616.3|22
1692654300000|2023-08-21 21:45:00|14625|14618.3|14625.1|14618.4|14625.7|14619|14625|14618.3|16
1692654600000|2023-08-21 21:50:00|14625|14618.3|14624.9|14618.2|14625.1|14618.4|14624.9|14618.2|34
1692654900000|2023-08-21 21:55:00|14625.1|14618.4|14624.3|14619.5|14625.3|14619.9|14623.7|14617.5|11
1692655200000|2023-08-21 22:00:00|14624.2|14619.4|14618.9|14617.2|14624.3|14619.6|14618.8|14616.5|100
1692655500000|2023-08-21 22:05:00|14618.5|14617.5|14620.2|14618.3|14620.7|14618.6|14618.5|14617.1|51
1692655800000|2023-08-21 22:10:00|14620.1|14618.4|14619.1|14616.8|14621.2|14619.1|14618.8|14616.7|124
1692656100000|2023-08-21 22:15:00|14619|14617|14617.9|14616.1|14620.2|14618|14617.8|14616|92
1692656400000|2023-08-21 22:20:00|14617.4|14616|14617.3|14616.3|14618.8|14617|14617.2|14615.6|73
1692656700000|2023-08-21 22:25:00|14617.5|14616|14615.1|14614.1|14617.6|14616.3|14614.9|14613.2|134
1692657000000|2023-08-21 22:30:00|14615.2|14614.2|14617.9|14616|14618.1|14616.6|14615.1|14614|162
1692657300000|2023-08-21 22:35:00|14618|14616.1|14617.5|14615.8|14619.9|14618.4|14617.4|14615.7|111
1692657600000|2023-08-21 22:40:00|14617.6|14615.9|14619.7|14618.7|14622.2|14620.5|14617.1|14615.6|130
1692657900000|2023-08-21 22:45:00|14619.8|14618.8|14619.8|14618.3|14621.7|14620.6|14619.8|14618.3|103
1692658200000|2023-08-21 22:50:00|14619.5|14618.5|14619.4|14618.4|14619.8|14618.6|14619.3|14618|38
1692658500000|2023-08-21 22:55:00|14619.7|14618.2|14619.7|14618.1|14619.7|14618.6|14618.5|14617.5|61
1692658800000|2023-08-21 23:00:00|14619.4|14618.4|14620|14618.2|14621|14619.5|14618.4|14617.2|93
1692659100000|2023-08-21 23:05:00|14619.9|14618.3|14622.2|14621.2|14624.3|14623.2|14619.9|14618.2|146
1692659400000|2023-08-21 23:10:00|14622.4|14621.4|14624|14623|14624.3|14623.2|14622.2|14621.2|118
1692659700000|2023-08-21 23:15:00|14624.1|14623.1|14623.9|14622.9|14624.1|14623.1|14623.7|14622.5|48
1692660000000|2023-08-21 23:20:00|14624|14623|14621.9|14620.9|14624|14623|14621.3|14620.1|131
1692660300000|2023-08-21 23:25:00|14622.9|14621.9|14622.7|14621.7|14622.9|14621.9|14622.5|14621.4|27
1692660600000|2023-08-21 23:30:00|14622.6|14621.6|14621.4|14620.4|14624.1|14622.9|14620.5|14619.5|98
1692660900000|2023-08-21 23:35:00|14621.3|14620.3|14620.3|14619.3|14621.4|14620.3|14618.7|14617.7|152
1692661200000|2023-08-21 23:40:00|14620.4|14619.4|14618.2|14617.2|14620.9|14619.6|14617.7|14616.5|174
1692661500000|2023-08-21 23:45:00|14618.3|14617.3|14619.5|14618.5|14619.7|14618.7|14617.2|14616.2|122
1692661800000|2023-08-21 23:50:00|14619.6|14618.6|14622.3|14621.3|14623.3|14622|14619.6|14618.6|169
1692662100000|2023-08-21 23:55:00|14622.4|14621.4|14625.5|14624.5|14625.6|14624.6|14622.4|14621.4|127
1692662400000|2023-08-22 00:00:00|14625.6|14624.6|14632.7|14631.7|14633.9|14632.9|14624.1|14623.1|332
1692662700000|2023-08-22 00:05:00|14632.8|14631.8|14635.3|14634.3|14641.1|14640.1|14632.4|14631.4|368
1692663000000|2023-08-22 00:10:00|14635.2|14634.2|14636.2|14635.5|14637.4|14636.4|14633.9|14632.9|232
1692663300000|2023-08-22 00:15:00|14635.6|14634.9|14635.3|14634.3|14638.9|14637.9|14633.9|14632.9|296
1692663600000|2023-08-22 00:20:00|14635.4|14634.4|14629.8|14628.8|14636.1|14635.1|14629.7|14628.7|228
1692663900000|2023-08-22 00:25:00|14629.9|14628.9|14633.4|14632.4|14634.1|14633.1|14627.4|14626.4|274
1692664200000|2023-08-22 00:30:00|14633.6|14632.6|14625.4|14624.4|14634.2|14633.2|14625.3|14624.3|236
1692664500000|2023-08-22 00:35:00|14625.5|14624.5|14623.8|14622.8|14626|14625|14623.7|14622.7|156
1692664800000|2023-08-22 00:40:00|14623.7|14622.7|14626|14625|14626.2|14625.2|14622.4|14621.4|154
1692665100000|2023-08-22 00:45:00|14625.9|14624.9|14627.1|14626.1|14627.9|14626.9|14623.9|14622.9|175
1692665400000|2023-08-22 00:50:00|14627.2|14626.2|14623.1|14622.1|14628.3|14627.2|14623.1|14622.1|295
1692665700000|2023-08-22 00:55:00|14624|14623|14622|14621|14624|14623|14618.8|14617.8|290
1692666000000|2023-08-22 01:00:00|14622.1|14621.1|14613|14612|14623.6|14622.6|14609|14608|306
1692666300000|2023-08-22 01:05:00|14613.3|14612.3|14620.6|14619.6|14621.4|14620.4|14612.8|14611.8|300
1692666600000|2023-08-22 01:10:00|14619.9|14618.9|14615|14614|14619.9|14618.9|14613.8|14612.8|191
1692666900000|2023-08-22 01:15:00|14615.1|14614.1|14615|14614|14617.2|14616.2|14614.2|14613.2|197
1692667200000|2023-08-22 01:20:00|14615.1|14614.1|14610.2|14609.2|14618.9|14617.9|14607.4|14606.4|240
1692667500000|2023-08-22 01:25:00|14610.1|14609.1|14608.8|14607.8|14612.5|14611.5|14607.4|14606.4|228
1692667800000|2023-08-22 01:30:00|14608.9|14607.9|14612|14611|14612|14611|14606.2|14605.2|249
1692668100000|2023-08-22 01:35:00|14612.1|14611.1|14611.8|14610.8|14614.5|14613.5|14609.6|14608.6|300
1692668400000|2023-08-22 01:40:00|14611.9|14610.9|14613.3|14612.6|14617.4|14616.4|14611.8|14610.8|194
1692668700000|2023-08-22 01:45:00|14613.4|14612.7|14610.7|14610|14613.4|14612.7|14608.6|14607.6|141
1692669000000|2023-08-22 01:50:00|14610.8|14610.1|14610.9|14609.9|14614|14613|14609.3|14608.3|199
1692669300000|2023-08-22 01:55:00|14611|14610|14612.2|14611.2|14613|14612|14610.7|14609.7|206
1692669600000|2023-08-22 02:00:00|14612.3|14611.3|14609|14608|14612.4|14611.4|14608.8|14607.8|147
1692669900000|2023-08-22 02:05:00|14608.9|14607.9|14604.3|14603.3|14609|14608|14604.2|14603.2|161
1692670200000|2023-08-22 02:10:00|14604.2|14603.2|14608.8|14608.1|14609.3|14608.3|14604|14603|165
1692670500000|2023-08-22 02:15:00|14608.7|14608|14603.6|14602.9|14608.8|14608|14603.4|14602.4|173
1692670800000|2023-08-22 02:20:00|14604.2|14603.2|14602.6|14601.6|14604.6|14603.6|14598.8|14597.8|209
1692671100000|2023-08-22 02:25:00|14602.7|14601.7|14602.8|14601.8|14602.8|14601.8|14598.8|14597.2|228
1692671400000|2023-08-22 02:30:00|14603.4|14602.4|14604.4|14603.4|14605|14604|14600.3|14599.3|200
1692671700000|2023-08-22 02:35:00|14604.5|14603.5|14605.7|14605|14607.5|14606.6|14604.4|14603.4|243
1692672000000|2023-08-22 02:40:00|14605.8|14605.1|14603.2|14602.2|14606.8|14606.1|14603.2|14602.2|128
1692672300000|2023-08-22 02:45:00|14603.5|14602.5|14603|14602.3|14605|14604|14603|14602|120
1692672600000|2023-08-22 02:50:00|14603.1|14602.4|14603.3|14602.3|14604.7|14603.7|14602.1|14601.1|100
1692672900000|2023-08-22 02:55:00|14603|14602|14607.6|14606.6|14607.7|14606.7|14602.1|14601.2|148
1692673200000|2023-08-22 03:00:00|14607.7|14606.7|14606.6|14605.6|14610.2|14609.5|14606.5|14605.5|223
1692673500000|2023-08-22 03:05:00|14606.3|14605.3|14596.4|14594.8|14606.7|14605.6|14593.3|14592.3|237
1692673800000|2023-08-22 03:10:00|14596.1|14594.5|14588.6|14587.6|14596.1|14594.7|14587.7|14586.7|461
1692674100000|2023-08-22 03:15:00|14588.4|14587.7|14593.5|14592.5|14594.5|14593.5|14585|14584|363
1692674400000|2023-08-22 03:20:00|14593.4|14592.4|14592|14591|14593.7|14592.7|14590.1|14589.1|242
1692674700000|2023-08-22 03:25:00|14591.9|14590.9|14588.3|14587.3|14592.2|14591.2|14587.8|14586.8|231
1692675000000|2023-08-22 03:30:00|14588.2|14587.2|14590.9|14589.9|14591.3|14590.3|14586.4|14585.2|211
1692675300000|2023-08-22 03:35:00|14591|14590|14589.2|14588.2|14592.2|14591.2|14589.2|14588.2|192
1692675600000|2023-08-22 03:40:00|14589.3|14588.3|14589.2|14587.6|14590.8|14589.8|14588|14587|164
1692675900000|2023-08-22 03:45:00|14589.3|14588.3|14595|14594|14595.1|14594.1|14588.4|14587.4|172
1692676200000|2023-08-22 03:50:00|14595.1|14594.1|14603.4|14602.4|14604.8|14603.4|14592.8|14591.8|421
1692676500000|2023-08-22 03:55:00|14603.5|14602.5|14602.1|14601.1|14604|14603.3|14599.3|14598.3|190
1692676800000|2023-08-22 04:00:00|14602.2|14601.2|14602|14601.3|14603.4|14602.5|14599.9|14598.9|185
1692677100000|2023-08-22 04:05:00|14602.1|14601.4|14602.2|14601.2|14602.5|14601.8|14599|14598|183
1692677400000|2023-08-22 04:10:00|14602.4|14601.4|14602.4|14601.4|14603.8|14602.8|14601.9|14601.2|118
1692677700000|2023-08-22 04:15:00|14602.5|14601.5|14601.6|14600.6|14602.6|14601.6|14601|14600.3|89
1692678000000|2023-08-22 04:20:00|14601.7|14600.7|14598.6|14597.6|14601.8|14600.8|14597.5|14596.5|112
1692678300000|2023-08-22 04:25:00|14598.7|14597.7|14603.1|14602.1|14603.4|14602.4|14598.5|14597.6|135
1692678600000|2023-08-22 04:30:00|14602.8|14601.8|14605.6|14604.6|14607|14606|14602.8|14601.8|146
1692678900000|2023-08-22 04:35:00|14605.5|14604.5|14606.8|14605.8|14608.1|14607.1|14605.1|14604.1|171
1692679200000|2023-08-22 04:40:00|14606.9|14605.9|14602.1|14601.1|14606.9|14605.9|14602.1|14601.1|98
1692679500000|2023-08-22 04:45:00|14602.8|14601.8|14604.3|14603.3|14605.2|14604.2|14602.8|14601.8|152
1692679800000|2023-08-22 04:50:00|14604.1|14603.1|14602.9|14601.9|14604.6|14603.6|14602.2|14601.2|150
1692680100000|2023-08-22 04:55:00|14603.1|14602.1|14601.7|14600.7|14604.7|14603.7|14601.2|14600.5|233
1692680400000|2023-08-22 05:00:00|14601.6|14600.6|14597.9|14596.9|14603.5|14602.8|14597.8|14596.8|160
1692680700000|2023-08-22 05:05:00|14598.1|14597.1|14598.1|14597.1|14599.5|14598.5|14596.8|14595.8|213
1692681000000|2023-08-22 05:10:00|14598.2|14597.2|14596.8|14595.8|14600.1|14599.1|14596.4|14595.4|253
1692681300000|2023-08-22 05:15:00|14596.7|14595.7|14597.1|14596.1|14597.8|14596.8|14593|14592|245
1692681600000|2023-08-22 05:20:00|14597.2|14596.2|14592.8|14591.8|14597.3|14596.3|14592.8|14591.8|178
1692681900000|2023-08-22 05:25:00|14592.9|14591.9|14594.8|14593.8|14595.2|14594.3|14592.6|14591.6|169
1692682200000|2023-08-22 05:30:00|14594.9|14593.9|14598.1|14597.1|14599.1|14598.1|14593.4|14592.6|160
1692682500000|2023-08-22 05:35:00|14598|14597|14599.7|14598.7|14600.3|14599.3|14598|14597|137
1692682800000|2023-08-22 05:40:00|14599.6|14598.6|14599.3|14598.3|14600.6|14599.6|14598.3|14597.3|162
1692683100000|2023-08-22 05:45:00|14599.4|14598.4|14601.1|14600.1|14604.8|14603.6|14599.4|14598.4|242
1692683400000|2023-08-22 05:50:00|14601.2|14600.2|14604.4|14603.4|14604.7|14603.7|14599.5|14598.5|226
1692683700000|2023-08-22 05:55:00|14604.5|14603.5|14608.7|14608|14609.7|14608.7|14604.5|14603.5|216
1692684000000|2023-08-22 06:00:00|14608.8|14607.8|14605.3|14604.6|14611.1|14610.4|14605.1|14604.4|346
1692684300000|2023-08-22 06:05:00|14605.7|14605|14604.2|14603.5|14607|14606|14602.7|14601.7|322
1692684600000|2023-08-22 06:10:00|14604.1|14603.4|14595.6|14594.6|14604.2|14603.5|14592.6|14591.6|341
1692684900000|2023-08-22 06:15:00|14595.7|14594.7|14594.3|14593.3|14599.4|14598.7|14594.1|14593.3|347
1692685200000|2023-08-22 06:20:00|14593.7|14592.7|14591.6|14590.6|14595.4|14594.4|14590.2|14589.2|365
1692685500000|2023-08-22 06:25:00|14591.5|14590.5|14591.6|14590.6|14591.9|14590.9|14588.2|14587.2|293
1692685800000|2023-08-22 06:30:00|14591.5|14590.5|14596|14595|14596|14595|14588.2|14587.2|354
1692686100000|2023-08-22 06:35:00|14595.9|14594.9|14594|14593|14597.3|14596.3|14593|14592|330
1692686400000|2023-08-22 06:40:00|14593.9|14592.9|14592.5|14591.5|14595.1|14594.1|14591.2|14590.2|315
1692686700000|2023-08-22 06:45:00|14592.4|14591.4|14593.8|14592.8|14594|14593|14588.8|14587.8|280
1692687000000|2023-08-22 06:50:00|14593.7|14592.7|14591.6|14590.6|14594.2|14593.2|14591.5|14590.5|262
1692687300000|2023-08-22 06:55:00|14591.7|14590.7|14591.3|14590.3|14592.8|14591.8|14589.3|14588.6|316
1692687600000|2023-08-22 07:00:00|14591.5|14590.5|14585.9|14585.2|14594.3|14593.3|14583.9|14582.9|564
1692687900000|2023-08-22 07:05:00|14586.2|14585.5|14582.8|14581.8|14587.7|14586.7|14582.5|14581.5|407
1692688200000|2023-08-22 07:10:00|14582.7|14581.7|14585.6|14584.9|14586.8|14586.1|14581.4|14580.4|292
1692688500000|2023-08-22 07:15:00|14585.8|14585.1|14581.9|14580.9|14585.8|14585.1|14581.8|14580.8|221
1692688800000|2023-08-22 07:20:00|14581.8|14580.8|14580.6|14579.6|14583.3|14582.6|14579.7|14578.7|300
1692689100000|2023-08-22 07:25:00|14580.7|14579.7|14582|14581.3|14582.8|14582.1|14576|14575|330
1692689400000|2023-08-22 07:30:00|14581.9|14581.2|14583.9|14583.2|14586.3|14585.5|14581.8|14581|269
1692689700000|2023-08-22 07:35:00|14584|14583.3|14577.6|14576.6|14584.1|14583.4|14577.6|14576.6|270
1692690000000|2023-08-22 07:40:00|14577.7|14576.7|14578.7|14578|14581.2|14580.2|14576|14575.1|326
1692690300000|2023-08-22 07:45:00|14578.6|14577.9|14578.9|14577.9|14581.1|14580.1|14575|14574|264
1692690600000|2023-08-22 07:50:00|14579.1|14578.1|14579|14578|14581|14580|14575.6|14574.6|353
1692690900000|2023-08-22 07:55:00|14578.9|14577.9|14577.2|14576.5|14579.9|14578.9|14577|14576.1|227
1692691200000|2023-08-22 08:00:00|14577.1|14576.4|14571.9|14570.9|14577.1|14576.4|14571.8|14570.8|348
1692691500000|2023-08-22 08:05:00|14571.8|14570.8|14573|14572.3|14573.2|14572.4|14567.3|14566.3|381
1692691800000|2023-08-22 08:10:00|14573.1|14572.4|14568.4|14567.4|14573.5|14572.8|14566.2|14565.2|462
1692692100000|2023-08-22 08:15:00|14568.6|14567.6|14566.7|14565.7|14570.2|14569.2|14565.6|14564.6|452
1692692400000|2023-08-22 08:20:00|14566.5|14565.5|14567.1|14566.1|14569|14568|14565.7|14564.8|274
1692692700000|2023-08-22 08:25:00|14567.2|14566.2|14568.1|14567.1|14569.2|14568.2|14566.6|14565.6|265
1692693000000|2023-08-22 08:30:00|14568.2|14567.2|14571.3|14570.3|14571.3|14570.3|14568|14567|293
1692693300000|2023-08-22 08:35:00|14571.4|14570.4|14561.3|14560.3|14571.4|14570.4|14560.4|14559.4|310
1692693600000|2023-08-22 08:40:00|14561.2|14560.2|14567.3|14566.3|14568.1|14566.8|14559.8|14558.8|273
1692693900000|2023-08-22 08:45:00|14567|14566|14567.1|14566.1|14568.3|14567.3|14565.3|14564.5|225
1692694200000|2023-08-22 08:50:00|14566.9|14566.2|14566.1|14565.1|14567.6|14566.9|14563.3|14562.3|188
1692694500000|2023-08-22 08:55:00|14566|14565|14562.4|14561.4|14567|14566|14562.2|14561.2|263
1692694800000|2023-08-22 09:00:00|14562.3|14561.3|14571.4|14570.4|14573.9|14572.9|14562.1|14561.1|302
1692695100000|2023-08-22 09:05:00|14571.5|14570.5|14570.6|14569.6|14572.6|14571.6|14568.9|14567.9|185
1692695400000|2023-08-22 09:10:00|14570.5|14569.5|14570.1|14569.1|14572.5|14571.5|14567|14566|289
1692695700000|2023-08-22 09:15:00|14570.2|14569.2|14568.7|14568|14571.3|14570.3|14567.2|14566.2|247
1692696000000|2023-08-22 09:20:00|14568.6|14567.9|14567.1|14566.4|14569.7|14568.7|14566.9|14565.9|249
1692696300000|2023-08-22 09:25:00|14567.2|14566.5|14572|14571|14572.3|14571.3|14566.4|14565.7|162
1692696600000|2023-08-22 09:30:00|14572.2|14571.2|14571|14570.3|14573.8|14573.1|14567.9|14567.2|276
1692696900000|2023-08-22 09:35:00|14570.9|14570.2|14568.9|14568.2|14571.1|14570.4|14568.6|14567.9|238
1692697200000|2023-08-22 09:40:00|14568.8|14568.1|14559.2|14558.2|14569.1|14568.4|14559.1|14558.1|290
1692697500000|2023-08-22 09:45:00|14559|14558|14558.7|14557.7|14560.7|14559.7|14555.2|14554.2|298
1692697800000|2023-08-22 09:50:00|14558.8|14557.8|14557.3|14556.3|14560.8|14559.8|14557.2|14556.2|230
1692698100000|2023-08-22 09:55:00|14557.1|14556.1|14556.7|14555.7|14557.3|14556.3|14552.1|14551.1|324
1692698400000|2023-08-22 10:00:00|14556.6|14555.6|14558.8|14557.8|14560.4|14559.6|14556.6|14555.6|257
1692698700000|2023-08-22 10:05:00|14558.9|14557.9|14557.2|14556.2|14558.9|14557.9|14556|14555|182
1692699000000|2023-08-22 10:10:00|14557.3|14556.3|14558.9|14558.2|14559.5|14558.5|14553.9|14552.9|213
1692699300000|2023-08-22 10:15:00|14559.1|14558.4|14551.1|14550.4|14560.4|14559.4|14550.1|14549.4|302
1692699600000|2023-08-22 10:20:00|14551|14550.3|14562.1|14561.1|14562.9|14561.8|14550.8|14550.1|392
1692699900000|2023-08-22 10:25:00|14562|14561|14559.4|14558.4|14566.7|14565.7|14559.4|14558.4|346
1692700200000|2023-08-22 10:30:00|14559.5|14558.5|14561.9|14560.9|14562|14561|14557.8|14557.1|192
1692700500000|2023-08-22 10:35:00|14562.9|14561.9|14557.6|14556.6|14563.1|14562.1|14557.2|14556.2|251
1692700800000|2023-08-22 10:40:00|14557.5|14556.5|14566|14565|14566.2|14565.2|14557.5|14556.5|323
1692701100000|2023-08-22 10:45:00|14565.9|14564.9|14568.1|14567.1|14569.4|14568.4|14564.8|14563.5|368
1692701400000|2023-08-22 10:50:00|14568.2|14567.2|14569.4|14568.4|14573.1|14572.1|14567.2|14566.2|290
1692701700000|2023-08-22 10:55:00|14569.2|14568.2|14570.4|14569.4|14570.8|14569.8|14568|14567|184
1692702000000|2023-08-22 11:00:00|14570.5|14569.5|14573.9|14572.9|14574.1|14573.1|14570.1|14569.1|204
1692702300000|2023-08-22 11:05:00|14573.8|14572.8|14575.5|14574.5|14577|14576|14571.4|14570.4|229
1692702600000|2023-08-22 11:10:00|14575.4|14574.4|14579.6|14578.6|14579.8|14578.8|14573.9|14572.9|182
1692702900000|2023-08-22 11:15:00|14579.4|14578.4|14579.7|14578.7|14580.8|14579.8|14577.1|14576.1|298
1692703200000|2023-08-22 11:20:00|14579.6|14578.6|14580.6|14579.6|14581.9|14580.9|14579.3|14578.3|202
1692703500000|2023-08-22 11:25:00|14580.7|14579.7|14579.6|14578.9|14581.1|14580.1|14576.5|14575.5|219
1692703800000|2023-08-22 11:30:00|14579.7|14579|14583.2|14582.2|14585.9|14585.2|14579.3|14578.6|285
1692704100000|2023-08-22 11:35:00|14583.1|14582.1|14580.8|14579.8|14584.2|14583.5|14580.6|14579.6|239
1692704400000|2023-08-22 11:40:00|14580.7|14579.7|14577.6|14576.6|14582.1|14581.1|14576.7|14575.7|197
1692704700000|2023-08-22 11:45:00|14577.5|14576.5|14576.1|14575.1|14577.5|14576.5|14573.1|14572.1|276
1692705000000|2023-08-22 11:50:00|14576.3|14575.3|14576.3|14575.6|14581.1|14580.1|14575.7|14574.7|215
1692705300000|2023-08-22 11:55:00|14576.2|14575.5|14578|14577|14579.8|14578.9|14575.8|14575|319
1692705600000|2023-08-22 12:00:00|14578.4|14577.4|14581|14580|14583.3|14582.3|14573.1|14572.1|406
1692705900000|2023-08-22 12:05:00|14581.1|14580.1|14577.6|14576.6|14583.9|14582.9|14576.2|14575.3|337
1692706200000|2023-08-22 12:10:00|14577.5|14576.5|14578.7|14577.7|14578.9|14577.9|14574.2|14573.2|314
1692706500000|2023-08-22 12:15:00|14578.6|14577.6|14573.5|14572.8|14579.8|14578.8|14572.2|14571.5|422
1692706800000|2023-08-22 12:20:00|14573.4|14572.7|14576.7|14575.7|14579.9|14579|14573.4|14572.7|517
1692707100000|2023-08-22 12:25:00|14576.8|14575.8|14582.9|14581.9|14584.8|14583.8|14576.6|14575.6|353
1692707400000|2023-08-22 12:30:00|14583|14582|14589.1|14588.1|14590.3|14589.3|14576.4|14575.4|650
1692707700000|2023-08-22 12:35:00|14589|14588|14595.1|14594.4|14596.4|14595.4|14586.2|14585.2|566
1692708000000|2023-08-22 12:40:00|14594.9|14594.2|14597.2|14596.2|14599.9|14598.9|14592.9|14591.9|448
1692708300000|2023-08-22 12:45:00|14597.3|14596.3|14597|14596|14599.1|14598.1|14595.2|14594.2|518
1692708600000|2023-08-22 12:50:00|14597.2|14596.2|14596.4|14595.4|14602|14601|14595|14594.3|495
1692708900000|2023-08-22 12:55:00|14596.3|14595.6|14596.1|14595.4|14598.5|14597.8|14590.5|14589.5|466
1692709200000|2023-08-22 13:00:00|14596|14595.3|14598.2|14597.5|14604.3|14603.3|14596|14595.1|804
1692709500000|2023-08-22 13:05:00|14598.3|14597.6|14595.4|14594.4|14598.8|14597.9|14593.6|14592.9|591
1692709800000|2023-08-22 13:10:00|14595.1|14594.1|14599.2|14598.2|14599.4|14598.4|14593.4|14592.7|426
1692710100000|2023-08-22 13:15:00|14599|14598|14600.3|14599.6|14603|14602.3|14595.7|14594.7|438
1692710400000|2023-08-22 13:20:00|14600.6|14599.9|14598.3|14597.6|14603.4|14602.4|14595.2|14594.2|477
1692710700000|2023-08-22 13:25:00|14598.2|14597.5|14599|14598|14603.3|14602.3|14597|14596.3|484
1692711000000|2023-08-22 13:30:00|14598.9|14597.9|14597.5|14596.8|14602.7|14601.7|14596.2|14595.5|712
1692711300000|2023-08-22 13:35:00|14597.4|14596.7|14603.9|14602.9|14607.8|14606.8|14597.4|14596.5|704
1692711600000|2023-08-22 13:40:00|14604|14603|14609.7|14608.7|14612.6|14611.6|14603.5|14602.5|771
1692711900000|2023-08-22 13:45:00|14609.8|14608.8|14608.8|14607.8|14613.8|14613.1|14607.1|14606.1|651
1692712200000|2023-08-22 13:50:00|14608.3|14607.3|14611.9|14611.2|14611.9|14611.2|14605.7|14604.7|583
1692712500000|2023-08-22 13:55:00|14612.1|14611.1|14607.9|14604.8|14613.7|14612.7|14607.6|14604.8|422
1692712800000|2023-08-22 14:00:00|14607.8|14605.2|14592.5|14591.5|14607.8|14605.5|14591.3|14590.6|847
1692713100000|2023-08-22 14:05:00|14592.4|14591.4|14596.8|14595.8|14600.3|14599.3|14591.4|14590.4|753
1692713400000|2023-08-22 14:10:00|14597|14596|14593.2|14592.2|14599.8|14598.8|14592.5|14591.8|587
1692713700000|2023-08-22 14:15:00|14593.3|14592.3|14592.5|14591.8|14595.8|14594.8|14589|14588.3|482
1692714000000|2023-08-22 14:20:00|14592.6|14591.9|14591.4|14590.7|14596.4|14595.4|14591.1|14590.4|437
1692714300000|2023-08-22 14:25:00|14592|14591.3|14603.8|14602.8|14606.2|14605.2|14592|14591.3|438
1692714600000|2023-08-22 14:30:00|14603.7|14603|14600.4|14599.4|14604.8|14603.8|14596.3|14595.3|437
1692714900000|2023-08-22 14:35:00|14600.3|14599.3|14604.5|14603.5|14607.3|14606.3|14597.7|14596.7|412
1692715200000|2023-08-22 14:40:00|14604.6|14603.6|14594.2|14593.2|14604.7|14604|14593|14592|445
1692715500000|2023-08-22 14:45:00|14594.1|14593.1|14585.6|14584.6|14594.1|14593.1|14584.7|14583.7|784
1692715800000|2023-08-22 14:50:00|14585.7|14584.7|14582.6|14581.6|14587.2|14586.2|14582.6|14581.6|535
1692716100000|2023-08-22 14:55:00|14582.5|14581.5|14587.2|14586.5|14587.8|14586.8|14581.9|14580.9|473
1692716400000|2023-08-22 15:00:00|14587.3|14586.6|14587.7|14586.7|14590.2|14589.2|14585.7|14584.7|493
1692716700000|2023-08-22 15:05:00|14587.4|14586.4|14577.7|14577|14587.4|14586.4|14577.1|14576.4|452
1692717000000|2023-08-22 15:10:00|14577.6|14576.9|14580.7|14579.7|14581.9|14580.9|14576.9|14575.9|399
1692717300000|2023-08-22 15:15:00|14580.6|14579.6|14584.3|14583.3|14585.2|14584.2|14576.3|14575.6|393
1692717600000|2023-08-22 15:20:00|14584.7|14583.7|14582.2|14581.5|14587.6|14586.6|14581.6|14580.9|333
1692717900000|2023-08-22 15:25:00|14581.8|14581.1|14580.9|14579.9|14583.1|14582.2|14579|14578.3|287
1692718200000|2023-08-22 15:30:00|14580.8|14579.8|14578.9|14577.9|14581.7|14580.7|14578.7|14577.7|193
1692718500000|2023-08-22 15:35:00|14578.8|14577.8|14577.3|14576.6|14581.8|14580.9|14577.2|14576.5|239
1692718800000|2023-08-22 15:40:00|14577.4|14576.7|14575.5|14574.5|14578.1|14577.3|14574.4|14573.4|293
1692719100000|2023-08-22 15:45:00|14575.3|14574.3|14572.8|14572.1|14576.6|14575.6|14572.5|14571.6|286
1692719400000|2023-08-22 15:50:00|14572.6|14571.9|14577.1|14576.1|14577.6|14576.9|14571.7|14570.7|282
1692719700000|2023-08-22 15:55:00|14577|14576|14580.2|14579.5|14580.3|14579.6|14575.9|14574.9|221
1692720000000|2023-08-22 16:00:00|14580.1|14579.4|14575.3|14574.3|14580.1|14579.4|14575.3|14574.3|252
1692720300000|2023-08-22 16:05:00|14575.4|14574.4|14578.7|14577.7|14579.1|14578.1|14573.5|14572.5|215
1692720600000|2023-08-22 16:10:00|14578.8|14577.8|14577.7|14576.7|14579.8|14578.8|14577.6|14576.6|216
1692720900000|2023-08-22 16:15:00|14577.5|14576.5|14575.8|14574.8|14578.3|14577.6|14575.1|14574.1|211
1692721200000|2023-08-22 16:20:00|14575.7|14574.7|14576.5|14575.5|14580.4|14579.4|14574.3|14573.3|252
1692721500000|2023-08-22 16:25:00|14576.6|14575.6|14579.9|14579.2|14581.7|14580.7|14575.7|14574.7|183
1692721800000|2023-08-22 16:30:00|14579.8|14579.1|14583.1|14582.1|14583.1|14582.1|14579.7|14579|142
1692722100000|2023-08-22 16:35:00|14583.2|14582.2|14584.9|14584.2|14585.6|14584.6|14582.7|14581.7|111
1692722400000|2023-08-22 16:40:00|14585|14584.3|14585.4|14584.4|14586.9|14586|14583.7|14583|166
1692722700000|2023-08-22 16:45:00|14585.5|14584.5|14585.8|14584.8|14586.8|14586.1|14584.2|14583.3|141
1692723000000|2023-08-22 16:50:00|14585.7|14584.7|14584.6|14583.9|14587.1|14586.4|14584.4|14583.7|150
1692723300000|2023-08-22 16:55:00|14584.7|14584|14584.7|14584|14586|14585.3|14584.1|14583.4|198
1692723600000|2023-08-22 17:00:00|14584.8|14584.1|14578.9|14578.2|14584.9|14584.2|14578.8|14578.1|172
1692723900000|2023-08-22 17:05:00|14578.6|14577.9|14577.9|14577.2|14579|14578.3|14577.2|14576.5|141
1692724200000|2023-08-22 17:10:00|14577.8|14577.1|14574.3|14573.6|14579.2|14578.5|14574.1|14573.1|164
1692724500000|2023-08-22 17:15:00|14574.2|14573.5|14575.3|14574.6|14575.6|14574.7|14574.2|14573.3|104
1692724800000|2023-08-22 17:20:00|14575.4|14574.7|14575.1|14574.4|14575.5|14574.7|14573.1|14572.1|126
1692725100000|2023-08-22 17:25:00|14575|14574.3|14573.2|14572.2|14575.3|14574.6|14572.6|14571.9|164
1692725400000|2023-08-22 17:30:00|14573.3|14572.3|14572.4|14571.4|14573.4|14572.4|14571.3|14570.6|158
1692725700000|2023-08-22 17:35:00|14572.3|14571.3|14572.7|14571.7|14573|14572|14572|14571.1|116
1692726000000|2023-08-22 17:40:00|14572.8|14571.8|14574.5|14573.5|14575.6|14574.8|14572.2|14571.2|106
1692726300000|2023-08-22 17:45:00|14574.3|14573.6|14576.4|14575.7|14576.9|14576.2|14573.4|14572.4|89
1692726600000|2023-08-22 17:50:00|14576.2|14575.5|14577.8|14576.8|14578.6|14577.6|14576.2|14575.5|102
1692726900000|2023-08-22 17:55:00|14577.7|14576.7|14579.8|14578.8|14580.4|14579.4|14577.5|14576.5|98
1692727200000|2023-08-22 18:00:00|14579.9|14578.9|14576.7|14575.7|14580.8|14579.8|14576.7|14575.7|158
1692727500000|2023-08-22 18:05:00|14576.8|14575.8|14579.1|14578.4|14579.9|14579.2|14576.7|14575.7|113
1692727800000|2023-08-22 18:10:00|14578.6|14577.9|14577.6|14576.9|14578.7|14577.9|14577.4|14576.5|97
1692728100000|2023-08-22 18:15:00|14577.5|14576.8|14580.7|14580|14580.8|14580.1|14577.2|14576.2|79
1692728400000|2023-08-22 18:20:00|14580.8|14580.1|14582.7|14582|14583.2|14582.2|14580.8|14580.1|115
1692728700000|2023-08-22 18:25:00|14582.8|14582.1|14586.8|14585.8|14588.9|14587.9|14582.5|14581.8|149
1692729000000|2023-08-22 18:30:00|14586.7|14586|14583.8|14583.1|14586.9|14586.2|14582.8|14582.1|104
1692729300000|2023-08-22 18:35:00|14583.7|14583|14584|14583.3|14584.2|14583.5|14582.6|14581.9|112
1692729600000|2023-08-22 18:40:00|14584.6|14583.9|14581.7|14580.7|14585|14584.2|14580.7|14580|215
1692729900000|2023-08-22 18:45:00|14581.8|14580.8|14579.6|14578.9|14581.8|14580.8|14579.2|14578.5|147
1692730200000|2023-08-22 18:50:00|14579.7|14579|14581.4|14580.7|14581.6|14580.9|14579.3|14578.6|138
1692730500000|2023-08-22 18:55:00|14581.5|14580.8|14586|14585|14586.1|14585.1|14581.5|14580.8|197
1692730800000|2023-08-22 19:00:00|14586.1|14585.1|14588.6|14587.6|14590.4|14589.4|14586|14585|235
1692731100000|2023-08-22 19:05:00|14588.7|14587.7|14589.4|14588.4|14590.1|14589.1|14588.5|14587.5|149
1692731400000|2023-08-22 19:10:00|14589.5|14588.5|14589.4|14588.4|14591.1|14590.4|14588.5|14587.5|150
1692731700000|2023-08-22 19:15:00|14589.5|14588.5|14587.2|14586.5|14589.5|14588.5|14587.2|14586.3|161
1692732000000|2023-08-22 19:20:00|14587.1|14586.4|14587.2|14586.5|14588.3|14587.3|14587.1|14586.4|109
1692732300000|2023-08-22 19:25:00|14587.5|14586.8|14590.3|14589.6|14590.7|14590|14587.3|14586.4|116
1692732600000|2023-08-22 19:30:00|14590.2|14589.5|14589.4|14588.7|14590.7|14590|14587.4|14586.7|162
1692732900000|2023-08-22 19:35:00|14589.5|14588.8|14589.3|14588.6|14590.8|14589.9|14589.3|14588.4|82
1692733200000|2023-08-22 19:40:00|14589.2|14588.5|14587.7|14587|14589.2|14588.5|14587.6|14586.8|48
1692733500000|2023-08-22 19:45:00|14587.6|14586.9|14587.8|14587.1|14589|14588.3|14586.9|14586.2|117
1692733800000|2023-08-22 19:50:00|14587.7|14587|14589|14588|14589.2|14588.5|14587.1|14586.4|102
1692734100000|2023-08-22 19:55:00|14589.1|14588.1|14589|14588.3|14589.1|14588.3|14588|14587.3|88
1692734400000|2023-08-22 20:00:00|14589.3|14588.4|14589.9|14589.2|14590.4|14589.4|14588.8|14587.8|67
1692734700000|2023-08-22 20:05:00|14590|14589.3|14592.4|14591.4|14593|14592.1|14589.9|14589.2|84
1692735000000|2023-08-22 20:10:00|14592.3|14591.3|14592.2|14591.5|14592.6|14591.7|14592.1|14591.1|58
1692735300000|2023-08-22 20:15:00|14592.1|14591.4|14591.6|14590.9|14592.2|14591.5|14591.3|14590.4|59
1692735600000|2023-08-22 20:20:00|14591.5|14590.8|14592.6|14591.9|14593.5|14592.8|14591.4|14590.7|63
1692735900000|2023-08-22 20:25:00|14592.5|14591.8|14592.3|14591.6|14592.6|14591.9|14591.8|14591.1|41
1692736200000|2023-08-22 20:30:00|14592.4|14591.7|14592.4|14591.7|14592.4|14591.7|14591.5|14590.7|56
1692736500000|2023-08-22 20:35:00|14592.3|14591.6|14589.7|14588.7|14593.3|14592.3|14589.6|14588.6|61
1692736800000|2023-08-22 20:40:00|14589.8|14588.8|14588.9|14587.9|14590.1|14589.1|14588.6|14587.6|75
1692737100000|2023-08-22 20:45:00|14589|14588|14586.5|14584.5|14589.2|14588|14585.6|14583.7|189
1692737400000|2023-08-22 20:50:00|14586.6|14584.4|14589.8|14587.4|14589.9|14587.5|14586.4|14584.3|119
1692737700000|2023-08-22 20:55:00|14590.2|14587|14592.3|14585.8|14592.4|14587|14589.2|14584.8|175
1692738000000|2023-08-22 21:00:00|14592.5|14585.6|14586.1|14579.4|14592.5|14585.6|14586.1|14579.4|10
1692738300000|2023-08-22 21:05:00|14586.4|14579.7|14585.7|14579|14586.4|14579.7|14585.7|14579|2
1692738600000|2023-08-22 21:10:00|14585.9|14579.2|14587|14580.3|14587.3|14580.6|14585.8|14579.1|42
1692738900000|2023-08-22 21:15:00|14586.8|14580.1|14587.3|14580.6|14588.1|14581.4|14586.6|14579.9|73
1692739200000|2023-08-22 21:20:00|14586.7|14580|14587.9|14581.2|14588.5|14581.8|14586.6|14579.9|108
1692739500000|2023-08-22 21:25:00|14587.3|14580.6|14590.4|14583.7|14591.3|14584.6|14587.1|14580.4|58
1692739800000|2023-08-22 21:30:00|14590.5|14583.8|14590.4|14583.7|14590.7|14584|14590.3|14583.6|19
1692740100000|2023-08-22 21:35:00|14590.6|14583.9|14590.6|14583.9|14590.9|14584.2|14590.2|14583.5|82
1692740400000|2023-08-22 21:40:00|14590.7|14584|14591.4|14584.7|14591.5|14584.8|14587.5|14580.8|56
1692740700000|2023-08-22 21:45:00|14591.3|14584.6|14590.2|14583.5|14591.3|14584.6|14590.1|14583.4|37
1692741000000|2023-08-22 21:50:00|14590.3|14583.6|14590.2|14583.5|14590.3|14583.6|14590.1|14583.4|8
1692741300000|2023-08-22 21:55:00|14590|14583.3|14591.2|14584.5|14591.5|14584.8|14589.9|14583.2|53
1692741600000|2023-08-22 22:00:00|14591.1|14584.4|14589.4|14585.4|14591.5|14586.1|14588.2|14583.1|132
1692741900000|2023-08-22 22:05:00|14589|14585.8|14586.3|14583.9|14589|14585.9|14586.1|14583.8|58
1692742200000|2023-08-22 22:10:00|14586.1|14583.8|14584.1|14581.5|14586.2|14584.1|14582.7|14580.5|129
1692742500000|2023-08-22 22:15:00|14584.2|14581.6|14581.9|14579.8|14584.3|14581.8|14581|14579|170
1692742800000|2023-08-22 22:20:00|14581.8|14579.9|14581.9|14579.9|14582.3|14580.2|14579.7|14577.9|149
1692743100000|2023-08-22 22:25:00|14581.8|14580|14579.3|14577.4|14581.8|14580.1|14579.2|14577.3|119
1692743400000|2023-08-22 22:30:00|14579.1|14577.3|14581.5|14579.6|14581.5|14579.6|14578.6|14576.9|158
1692743700000|2023-08-22 22:35:00|14582|14580.1|14582.9|14581.9|14584.4|14583|14582|14580.1|131
1692744000000|2023-08-22 22:40:00|14583.1|14581.6|14582.7|14581|14583.3|14581.9|14582.1|14580.9|104
1692744300000|2023-08-22 22:45:00|14582.1|14581.1|14580.5|14579.5|14582.2|14581.1|14580.4|14579.2|105
1692744600000|2023-08-22 22:50:00|14580.4|14579.4|14580.9|14579.3|14581.2|14579.8|14579.3|14577.6|86
1692744900000|2023-08-22 22:55:00|14581|14579.4|14582.7|14580.8|14582.8|14580.9|14580.3|14578.7|83
1692745200000|2023-08-22 23:00:00|14582.6|14580.9|14581.8|14580.8|14584|14582.1|14581.7|14580.3|98
1692745500000|2023-08-22 23:05:00|14581.9|14580.9|14582.9|14581.9|14583.3|14582|14581.4|14579.9|105
1692745800000|2023-08-22 23:10:00|14583|14581.3|14579.3|14578.6|14583|14581.3|14579.3|14578.2|75
1692746100000|2023-08-22 23:15:00|14579.5|14578.5|14580.6|14579.6|14581.1|14579.9|14579.2|14577.9|69
1692746400000|2023-08-22 23:20:00|14580.5|14579.5|14580.5|14579.5|14580.7|14579.7|14579.6|14578.6|70
1692746700000|2023-08-22 23:25:00|14580.2|14579.2|14579.1|14578.4|14581.1|14580.1|14579.1|14578.2|59
1692747000000|2023-08-22 23:30:00|14579.2|14578.5|14579.5|14578.5|14579.5|14578.5|14578.2|14577.3|47
1692747300000|2023-08-22 23:35:00|14579.4|14578.4|14579.3|14578.6|14579.4|14578.6|14578.5|14577.5|19
1692747600000|2023-08-22 23:40:00|14579.6|14578.5|14577.2|14576.2|14579.6|14578.6|14577.1|14576.1|30
1692747900000|2023-08-22 23:45:00|14577.3|14576.3|14575|14574.3|14577.3|14576.4|14575|14574.1|57
1692748200000|2023-08-22 23:50:00|14574.9|14574.2|14573.7|14572.7|14575.5|14574.5|14572.7|14571.7|138
1692748500000|2023-08-22 23:55:00|14573.8|14572.8|14578.9|14577.4|14580|14578.7|14573.6|14572.6|123
1692748800000|2023-08-23 00:00:00|14578.6|14577.6|14576|14575|14582|14581|14575.7|14574.7|306
1692749100000|2023-08-23 00:05:00|14576.1|14575.1|14570.7|14569.7|14576.1|14575.1|14569.5|14568.5|286
1692749400000|2023-08-23 00:10:00|14570.9|14569.9|14572.6|14571.6|14572.8|14571.8|14569.1|14568.1|193
1692749700000|2023-08-23 00:15:00|14572.5|14571.5|14568.7|14567.7|14574.6|14573.6|14567.8|14566.5|371
1692750000000|2023-08-23 00:20:00|14569.1|14568.1|14568.8|14567.8|14570.7|14569.7|14567.1|14566.1|204
1692750300000|2023-08-23 00:25:00|14568.9|14567.9|14567.7|14566|14571.4|14570.4|14567.3|14565.7|233
1692750600000|2023-08-23 00:30:00|14567.2|14566.2|14566.9|14565.9|14569.9|14568.9|14566.9|14565.9|189
1692750900000|2023-08-23 00:35:00|14567.2|14566.2|14567.1|14566.1|14568.9|14567.9|14565.2|14564.2|163
1692751200000|2023-08-23 00:40:00|14567.2|14566.2|14569.9|14568.9|14572.2|14571.2|14567|14566|143
1692751500000|2023-08-23 00:45:00|14570|14569|14571|14570|14572.4|14571.4|14569.1|14568.1|161
1692751800000|2023-08-23 00:50:00|14570.9|14569.9|14569.4|14568.4|14573.3|14572.3|14569.4|14568.4|285
1692752100000|2023-08-23 00:55:00|14570.9|14569.3|14566.4|14565.4|14570.9|14569.8|14565.9|14564.9|269
1692752400000|2023-08-23 01:00:00|14566.5|14565.5|14562.2|14561.2|14567.5|14566.5|14559|14558|261
1692752700000|2023-08-23 01:05:00|14562.3|14561.3|14561.9|14560.9|14566.4|14565.7|14561.1|14560.2|174
1692753000000|2023-08-23 01:10:00|14562.3|14561.3|14564.6|14563.6|14565.4|14564.4|14558.5|14557.5|297
1692753300000|2023-08-23 01:15:00|14564.7|14563.7|14563|14562|14565.4|14564.4|14562.7|14561.7|247
1692753600000|2023-08-23 01:20:00|14562.6|14561.6|14559.7|14558.7|14562.7|14561.6|14559.5|14558.5|253
1692753900000|2023-08-23 01:25:00|14559.8|14558.8|14558.2|14557.2|14561|14560.2|14558.2|14557.2|187
1692754200000|2023-08-23 01:30:00|14558.6|14557.6|14566.4|14565.4|14566.6|14565.6|14558.5|14557.5|290
1692754500000|2023-08-23 01:35:00|14566.3|14565.3|14568.8|14567.8|14571|14570|14564.8|14563.8|239
1692754800000|2023-08-23 01:40:00|14568.7|14567.7|14562.2|14561.5|14568.7|14567.7|14561.7|14561|215
1692755100000|2023-08-23 01:45:00|14562.3|14561.6|14560.6|14559.6|14563.8|14562.8|14559.9|14559|225
1692755400000|2023-08-23 01:50:00|14560.7|14559.7|14560.2|14559.2|14562|14561|14558.4|14557.4|268
1692755700000|2023-08-23 01:55:00|14560.5|14559.8|14560.9|14559.9|14561.5|14560.5|14559.2|14558.2|205
1692756000000|2023-08-23 02:00:00|14560.8|14559.8|14562.8|14561.8|14565|14564|14560.7|14559.7|186
1692756300000|2023-08-23 02:05:00|14562.9|14561.9|14561|14560|14564|14563.3|14559.8|14558.8|237
1692756600000|2023-08-23 02:10:00|14561.1|14560.1|14562.8|14561.8|14563.6|14562.6|14561.1|14560.1|157
1692756900000|2023-08-23 02:15:00|14563|14562|14565.3|14564.3|14565.5|14564.5|14562.6|14561.6|127
1692757200000|2023-08-23 02:20:00|14565.2|14564.2|14568.7|14567.7|14569.1|14568.1|14564.5|14563.8|160
1692757500000|2023-08-23 02:25:00|14568.2|14567.2|14569.5|14568.5|14570.5|14569.5|14567.9|14566.9|131
1692757800000|2023-08-23 02:30:00|14569.4|14568.4|14568.9|14567.9|14569.7|14568.7|14566.3|14565.3|167
1692758100000|2023-08-23 02:35:00|14568.7|14567.7|14568.7|14567.7|14569.9|14568.9|14566.7|14565.7|157
1692758400000|2023-08-23 02:40:00|14568.4|14567.4|14570.1|14569.4|14570.8|14570.1|14568.4|14567.4|100
1692758700000|2023-08-23 02:45:00|14570.2|14569.5|14568.7|14567.7|14571.1|14570.1|14568.6|14567.6|157
1692759000000|2023-08-23 02:50:00|14568.8|14567.8|14567.6|14566.6|14569|14568.1|14565.8|14564.8|157
1692759300000|2023-08-23 02:55:00|14567.7|14566.7|14568.5|14567.8|14569.3|14568.6|14567.3|14566.6|116
1692759600000|2023-08-23 03:00:00|14568.6|14567.9|14567.5|14566.5|14570.6|14569.6|14567|14566|164
1692759900000|2023-08-23 03:05:00|14567.4|14566.4|14566.7|14565.7|14567.9|14566.9|14566.7|14565.7|109
1692760200000|2023-08-23 03:10:00|14566.8|14565.8|14568.6|14567.6|14568.7|14567.7|14566.1|14565.1|117
1692760500000|2023-08-23 03:15:00|14568.7|14567.7|14567.7|14566.7|14569.3|14568.3|14566.8|14566.1|90
1692760800000|2023-08-23 03:20:00|14567.6|14566.6|14571|14570.3|14571.2|14570.5|14567.6|14566.6|98
1692761100000|2023-08-23 03:25:00|14570.9|14570.2|14570.4|14569.4|14572.2|14571.2|14570|14569.1|115
1692761400000|2023-08-23 03:30:00|14570.2|14569.2|14566.9|14565.9|14571|14570|14566.6|14565.6|149
1692761700000|2023-08-23 03:35:00|14567|14566|14562.3|14561.3|14568.3|14567.3|14562|14561|168
1692762000000|2023-08-23 03:40:00|14562.4|14561.4|14565.1|14564.1|14565.1|14564.1|14561.1|14560.1|170
1692762300000|2023-08-23 03:45:00|14565.4|14564.4|14563.5|14562.8|14565.7|14564.7|14563.3|14562.3|99
1692762600000|2023-08-23 03:50:00|14563.6|14562.9|14565.8|14564.8|14566.2|14565.2|14563.5|14562.8|107
1692762900000|2023-08-23 03:55:00|14565.7|14564.7|14566.1|14565.1|14567.2|14566.3|14565.5|14564.5|100
1692763200000|2023-08-23 04:00:00|14566.5|14564.9|14570.4|14569.4|14570.5|14569.5|14566.5|14564.9|139
1692763500000|2023-08-23 04:05:00|14570.3|14569.3|14569.1|14568.1|14570.5|14569.5|14567.6|14566.6|131
1692763800000|2023-08-23 04:10:00|14569.2|14568.2|14567.6|14566.6|14569.2|14568.3|14567.6|14566.6|83
1692764100000|2023-08-23 04:15:00|14567.7|14566.7|14570.8|14569.8|14571.9|14570.9|14567.6|14566.6|83
1692764400000|2023-08-23 04:20:00|14570.9|14569.9|14572.6|14571.6|14573|14572|14570.6|14569.6|98
1692764700000|2023-08-23 04:25:00|14572.7|14571.7|14572.9|14572.2|14574.7|14573.7|14572.7|14571.7|122
1692765000000|2023-08-23 04:30:00|14572.8|14572.1|14571.7|14571|14572.9|14572.2|14571.7|14570.7|62
1692765300000|2023-08-23 04:35:00|14571.4|14570.7|14571.1|14570.1|14572.1|14571.1|14570|14569|104
1692765600000|2023-08-23 04:40:00|14571.2|14570.2|14570.8|14570.1|14572.2|14571.2|14570.6|14569.8|120
1692765900000|2023-08-23 04:45:00|14570.9|14570.2|14568.3|14567.3|14572.3|14571.3|14568.2|14567.3|146
1692766200000|2023-08-23 04:50:00|14568.4|14567.4|14566.5|14565.5|14568.4|14567.4|14564.7|14563.7|149
1692766500000|2023-08-23 04:55:00|14566.6|14565.6|14564.7|14563.7|14568|14567.3|14564.6|14563.6|117
1692766800000|2023-08-23 05:00:00|14564.5|14563.5|14565.8|14565.1|14567.4|14566.7|14563.9|14562.9|136
1692767100000|2023-08-23 05:05:00|14565.9|14565.2|14565.9|14565.2|14566.7|14566|14562.9|14562.2|125
1692767400000|2023-08-23 05:10:00|14566|14565.3|14565.2|14564.5|14568.8|14568|14565.2|14564.5|142
1692767700000|2023-08-23 05:15:00|14565.3|14564.6|14566.4|14565.4|14567.7|14567|14565.1|14564.4|137
1692768000000|2023-08-23 05:20:00|14566.3|14565.6|14566.8|14565.8|14567|14566.2|14565.7|14564.7|107
1692768300000|2023-08-23 05:25:00|14566.7|14565.7|14562.3|14561.3|14566.8|14565.9|14562.3|14561.3|100
1692768600000|2023-08-23 05:30:00|14562.2|14561.2|14562.7|14562|14562.8|14562.1|14558.7|14557.7|161
1692768900000|2023-08-23 05:35:00|14562.6|14561.9|14563.8|14563.1|14563.9|14563.2|14561.6|14560.9|95
1692769200000|2023-08-23 05:40:00|14563.9|14563.2|14558.4|14557.4|14563.9|14563.2|14557.2|14556.5|139
1692769500000|2023-08-23 05:45:00|14558.5|14557.5|14562.6|14561.9|14562.7|14562|14558|14557.3|144
1692769800000|2023-08-23 05:50:00|14562.7|14562|14570.1|14569.1|14572.2|14571.5|14562.6|14561.9|307
1692770100000|2023-08-23 05:55:00|14570|14569|14567.5|14566.8|14570|14569|14566|14565|183
1692770400000|2023-08-23 06:00:00|14567.9|14566.9|14567|14566|14569.1|14568.4|14564.6|14563.6|235
1692770700000|2023-08-23 06:05:00|14567.2|14566.2|14565.8|14565.1|14567.8|14567.1|14563.8|14563.1|193
1692771000000|2023-08-23 06:10:00|14565.9|14565.2|14564.1|14563.1|14566.5|14565.8|14563.6|14562.6|223
1692771300000|2023-08-23 06:15:00|14563.9|14562.9|14562.7|14561.7|14564.4|14563.4|14561.7|14561|153
1692771600000|2023-08-23 06:20:00|14562.8|14561.8|14563.3|14562.3|14564.8|14563.9|14561.7|14560.7|148
1692771900000|2023-08-23 06:25:00|14563.2|14562.2|14555.8|14554.8|14563.8|14562.8|14553.8|14553.1|373
1692772200000|2023-08-23 06:30:00|14555.9|14554.9|14563.7|14562.7|14564.5|14563.5|14555.7|14554.7|297
1692772500000|2023-08-23 06:35:00|14563.8|14562.8|14567.8|14567.1|14568.5|14567.8|14563.3|14562.3|245
1692772800000|2023-08-23 06:40:00|14567.9|14567.2|14567.5|14566.5|14569.9|14569.2|14566.5|14565.5|224
1692773100000|2023-08-23 06:45:00|14567.4|14566.4|14565.9|14564.9|14568.5|14567.6|14564.7|14563.7|301
1692773400000|2023-08-23 06:50:00|14565.8|14564.8|14564.7|14564|14567.4|14566.7|14564.7|14564|178
1692773700000|2023-08-23 06:55:00|14564.9|14564.2|14569.4|14568.4|14570.1|14569.2|14564.6|14563.9|222
1692774000000|2023-08-23 07:00:00|14569.5|14568.5|14567.6|14566.6|14572|14571.3|14565.1|14564.1|457
1692774300000|2023-08-23 07:05:00|14567.5|14566.5|14573.2|14572.2|14573.3|14572.3|14567.5|14566.5|341
1692774600000|2023-08-23 07:10:00|14573.4|14572.4|14572.6|14571.6|14576.3|14575.6|14570.1|14569.4|305
1692774900000|2023-08-23 07:15:00|14572.9|14571.9|14573|14572|14574.3|14573.3|14569.4|14568.4|614
1692775200000|2023-08-23 07:20:00|14572.9|14571.9|14566.5|14565.8|14573.1|14572.1|14565.7|14565|368
1692775500000|2023-08-23 07:25:00|14566.6|14565.9|14565.6|14564.6|14568.3|14567.6|14564.7|14564|293
1692775800000|2023-08-23 07:30:00|14565.4|14564.4|14554.6|14553.6|14576.6|14575.1|14547.2|14546.2|1768
1692776100000|2023-08-23 07:35:00|14555|14554|14547.2|14546.2|14556.8|14555.8|14542.8|14541.8|1053
1692776400000|2023-08-23 07:40:00|14547|14546|14554.5|14553|14555|14553.9|14544.8|14543.8|778
1692776700000|2023-08-23 07:45:00|14554.6|14553.5|14547.2|14546.2|14556|14555|14542.4|14541.4|567
1692777000000|2023-08-23 07:50:00|14547.1|14546.1|14542.9|14541.9|14547.1|14546.1|14536.1|14535.1|594
1692777300000|2023-08-23 07:55:00|14543|14542|14540.4|14539.4|14546.9|14545.9|14540.1|14538.9|409
1692777600000|2023-08-23 08:00:00|14540.3|14539.6|14541.3|14540.3|14543.4|14542.4|14536|14535|648
1692777900000|2023-08-23 08:05:00|14541.4|14540.4|14538.7|14537.7|14544|14543|14537.7|14536.7|444
1692778200000|2023-08-23 08:10:00|14538.8|14537.8|14533.9|14532.9|14539.7|14538.7|14532.2|14531.2|462
1692778500000|2023-08-23 08:15:00|14534|14533|14537.4|14536.4|14539.7|14538.7|14533.1|14532.1|359
1692778800000|2023-08-23 08:20:00|14537.3|14536.3|14540.9|14539.9|14543.1|14542.1|14536.8|14535.8|305
1692779100000|2023-08-23 08:25:00|14541.5|14540.5|14540.3|14539.3|14543.2|14542.2|14539.6|14538.6|261
1692779400000|2023-08-23 08:30:00|14540.4|14539.4|14536.6|14535.6|14541.5|14540.5|14533.4|14532.4|795
1692779700000|2023-08-23 08:35:00|14536.3|14535.3|14535.4|14534.4|14537.6|14536.6|14526.9|14525.9|611
1692780000000|2023-08-23 08:40:00|14535.3|14534.3|14529.7|14528.7|14535.6|14534.6|14529.1|14528.2|578
1692780300000|2023-08-23 08:45:00|14529.8|14528.8|14535.7|14534.7|14536.7|14535.7|14527.7|14526.7|438
1692780600000|2023-08-23 08:50:00|14535.9|14534.9|14537.5|14536.5|14539.7|14538.7|14535.9|14534.9|299
1692780900000|2023-08-23 08:55:00|14537.4|14536.4|14536.9|14535.9|14539.9|14539.2|14534.4|14533.7|301
1692781200000|2023-08-23 09:00:00|14537|14536|14533.1|14532.1|14537.4|14536.4|14528.8|14527.8|431
1692781500000|2023-08-23 09:05:00|14533.2|14532.2|14531|14530.3|14534.7|14533.7|14529.5|14528.8|389
1692781800000|2023-08-23 09:10:00|14531.2|14530.2|14534.6|14533.9|14537|14536|14531.1|14530.1|338
1692782100000|2023-08-23 09:15:00|14534.5|14533.8|14533.1|14532.4|14536.6|14535.6|14532.2|14531.2|404
1692782400000|2023-08-23 09:20:00|14533|14532.3|14539.5|14538.5|14539.8|14538.8|14531.6|14530.7|322
1692782700000|2023-08-23 09:25:00|14539.6|14538.6|14541.6|14540.9|14542.9|14542.2|14539.2|14538.5|332
1692783000000|2023-08-23 09:30:00|14541.5|14540.8|14542.5|14541.5|14545|14544|14541.2|14540.3|327
1692783300000|2023-08-23 09:35:00|14542.8|14541.8|14543.7|14542.7|14548.3|14547.3|14542.8|14541.8|342
1692783600000|2023-08-23 09:40:00|14543.6|14542.6|14544.4|14543.4|14544.6|14543.6|14539.8|14538.8|291
1692783900000|2023-08-23 09:45:00|14544.5|14543.5|14544.6|14543.6|14545.3|14544.3|14541|14540|282
1692784200000|2023-08-23 09:50:00|14544.3|14543.3|14546.4|14545.4|14548.2|14547.2|14543.2|14542.2|298
1692784500000|2023-08-23 09:55:00|14546.2|14545.2|14543.4|14542.4|14546.4|14545.4|14542.9|14541.9|233
1692784800000|2023-08-23 10:00:00|14543.7|14542.7|14545.5|14544.8|14546.7|14546|14543|14542|191
1692785100000|2023-08-23 10:05:00|14545.4|14544.7|14554.3|14553.3|14555|14554|14544.3|14543.4|331
1692785400000|2023-08-23 10:10:00|14554.4|14553.4|14554.3|14553.3|14554.9|14553.9|14551.5|14550.5|208
1692785700000|2023-08-23 10:15:00|14554.2|14553.2|14550.7|14549.7|14554.2|14553.2|14549.6|14548.6|233
1692786000000|2023-08-23 10:20:00|14550.4|14549.4|14551.9|14551.2|14553.3|14552.6|14548.8|14547.8|187
1692786300000|2023-08-23 10:25:00|14552|14551.3|14550.9|14550.2|14553.5|14552.8|14550.4|14549.7|159
1692786600000|2023-08-23 10:30:00|14551|14550.3|14553.5|14552.5|14554.3|14553.3|14550.9|14550.2|222
1692786900000|2023-08-23 10:35:00|14553.4|14552.4|14551.3|14550.6|14553.4|14552.7|14550.5|14549.7|162
1692787200000|2023-08-23 10:40:00|14551.7|14551|14551.4|14550.4|14554.2|14553.5|14550.1|14549.4|234
1692787500000|2023-08-23 10:45:00|14551.6|14550.6|14545.8|14544.8|14552.9|14551.9|14544.7|14544|162
1692787800000|2023-08-23 10:50:00|14545.9|14544.9|14540.4|14539.4|14546.1|14545.1|14540.3|14539.3|223
1692788100000|2023-08-23 10:55:00|14540.3|14539.3|14545.1|14544.1|14545.1|14544.1|14538.6|14537.9|201
1692788400000|2023-08-23 11:00:00|14545|14544.3|14533.3|14532.3|14546.6|14545.6|14532.5|14531.8|410
1692788700000|2023-08-23 11:05:00|14533.4|14532.4|14532.4|14531.4|14534.2|14533.2|14528.7|14527.7|296
1692789000000|2023-08-23 11:10:00|14532.3|14531.3|14534.3|14533.3|14536.7|14535.7|14532|14531|279
1692789300000|2023-08-23 11:15:00|14534.4|14533.4|14533.3|14532.3|14536|14535.3|14532.5|14531.5|270
1692789600000|2023-08-23 11:20:00|14533.2|14532.2|14540.8|14539.8|14542.3|14541.3|14533|14532|241
1692789900000|2023-08-23 11:25:00|14540.9|14539.9|14537.3|14536.6|14542|14541|14536.3|14535.6|137
1692790200000|2023-08-23 11:30:00|14537.4|14536.7|14533.1|14532.1|14537.4|14536.7|14530.1|14529.3|258
1692790500000|2023-08-23 11:35:00|14533.2|14532.2|14531.5|14530.5|14533.3|14532.3|14530.3|14529.3|252
1692790800000|2023-08-23 11:40:00|14531.4|14530.4|14529.6|14528.6|14531.7|14530.7|14525|14524|258
1692791100000|2023-08-23 11:45:00|14529.8|14528.8|14537.8|14536.8|14540|14539|14529.6|14528.4|280
1692791400000|2023-08-23 11:50:00|14537.9|14536.9|14536.6|14535.9|14540.4|14539.4|14535.1|14534.1|180
1692791700000|2023-08-23 11:55:00|14537.2|14536.5|14544.2|14543.2|14544.5|14543.5|14534.8|14533.8|280
1692792000000|2023-08-23 12:00:00|14544.3|14543.3|14547.4|14546.4|14549.3|14548.3|14542.1|14541.4|411
1692792300000|2023-08-23 12:05:00|14547.1|14546.1|14556.3|14555.6|14556.9|14556.2|14547.1|14546.1|441
1692792600000|2023-08-23 12:10:00|14556.2|14555.5|14549.2|14548.5|14556.2|14555.5|14547.1|14546.4|294
1692792900000|2023-08-23 12:15:00|14549.1|14548.4|14550.1|14549.4|14554.9|14553.9|14548.1|14547.3|374
1692793200000|2023-08-23 12:20:00|14549.6|14548.9|14545.8|14544.8|14551|14550.3|14545|14544.3|359
1692793500000|2023-08-23 12:25:00|14545.5|14544.5|14542.1|14541.1|14545.5|14544.5|14537.4|14536.7|413
1692793800000|2023-08-23 12:30:00|14542.2|14541.2|14543.3|14542.3|14544.6|14543.6|14535.6|14534.6|552
1692794100000|2023-08-23 12:35:00|14543.2|14542.2|14558.8|14558.1|14559.1|14558.1|14543.2|14542.2|415
1692794400000|2023-08-23 12:40:00|14558.9|14558.2|14550.6|14549.6|14560|14559|14546.7|14545.7|602
1692794700000|2023-08-23 12:45:00|14551.1|14550.1|14547.8|14547.1|14554.4|14553.7|14547.1|14546.4|488
1692795000000|2023-08-23 12:50:00|14547.6|14546.9|14555.3|14554.3|14555.4|14554.4|14542.7|14542|487
1692795300000|2023-08-23 12:55:00|14555.2|14554.2|14548.7|14547.7|14557.3|14556.3|14545.5|14544.5|616
1692795600000|2023-08-23 13:00:00|14548.5|14547.5|14541.2|14540.5|14550.8|14549.8|14539.7|14539|613
1692795900000|2023-08-23 13:05:00|14541|14540.3|14534.2|14533.2|14541.9|14540.9|14532.1|14531.1|747
1692796200000|2023-08-23 13:10:00|14534.1|14533.1|14530.5|14529.5|14534.2|14533.2|14528.2|14527.2|731
1692796500000|2023-08-23 13:15:00|14530.6|14529.6|14530.2|14529.5|14535.2|14534.2|14529.2|14528.2|523
1692796800000|2023-08-23 13:20:00|14530.1|14529.4|14520.1|14518.5|14530.6|14529.6|14518.2|14517.2|755
1692797100000|2023-08-23 13:25:00|14520|14518.4|14517.8|14516.8|14520.2|14519.2|14513.7|14512.7|800
1692797400000|2023-08-23 13:30:00|14517.7|14516.7|14510.8|14509.8|14521.9|14520.9|14508.2|14507.2|937
1692797700000|2023-08-23 13:35:00|14510.7|14509.7|14518.3|14517.3|14520.3|14519.3|14508.8|14507.8|576
1692798000000|2023-08-23 13:40:00|14518.4|14517.4|14523.4|14517.4|14523.4|14521.5|14516.9|14515.9|584
1692798300000|2023-08-23 13:45:00|14523.3|14517.5|14485.7|14484.7|14523.3|14517.5|14471|14469.9|2507
1692798600000|2023-08-23 13:50:00|14485.6|14484.6|14488.8|14487.8|14493.3|14492.3|14476.7|14475.7|1432
1692798900000|2023-08-23 13:55:00|14488.9|14487.9|14477.2|14474.1|14488.9|14487.9|14472.4|14471.4|1010
1692799200000|2023-08-23 14:00:00|14477.4|14473.5|14488.9|14487.9|14489|14488|14475.1|14471.8|1440
1692799500000|2023-08-23 14:05:00|14489|14488|14480|14479|14489.7|14488.7|14473.7|14472.7|1270
1692799800000|2023-08-23 14:10:00|14480.1|14479.1|14489.9|14488.9|14500.3|14499.3|14479.1|14477.9|1080
1692800100000|2023-08-23 14:15:00|14490|14489|14483.3|14482.3|14491.6|14490.9|14482|14481.3|907
1692800400000|2023-08-23 14:20:00|14483.4|14482.4|14479.1|14478.1|14486.1|14485.1|14471.4|14470.4|967
1692800700000|2023-08-23 14:25:00|14479.3|14478.3|14475.3|14474.3|14479.8|14478.8|14465.7|14464.7|764
1692801000000|2023-08-23 14:30:00|14475.2|14474.2|14480.7|14480|14483.1|14482.1|14472.5|14471.5|626
1692801300000|2023-08-23 14:35:00|14480.4|14479.7|14473.3|14472.3|14480.4|14479.7|14469.8|14468.8|751
1692801600000|2023-08-23 14:40:00|14473.5|14472.5|14474.8|14473.8|14481.3|14480.4|14471.5|14470.5|795
1692801900000|2023-08-23 14:45:00|14474.5|14473.5|14470.7|14469.7|14476.3|14475.3|14463.9|14462.9|575
1692802200000|2023-08-23 14:50:00|14471.2|14470.2|14478|14477.3|14479.3|14478.6|14470.7|14469.7|574
1692802500000|2023-08-23 14:55:00|14477.8|14477.1|14476.4|14475.7|14480.1|14479.4|14472.3|14471.6|604
1692802800000|2023-08-23 15:00:00|14476.5|14475.8|14475.7|14474.7|14482.2|14481.2|14469.6|14468.6|570
1692803100000|2023-08-23 15:05:00|14475.6|14474.6|14470.3|14469.3|14475.9|14474.9|14469.8|14468.8|512
1692803400000|2023-08-23 15:10:00|14470.4|14469.4|14465.3|14464.3|14473.2|14472.2|14463.2|14462.2|655
1692803700000|2023-08-23 15:15:00|14465.5|14464.5|14465.2|14464.2|14467|14466|14461.8|14460.8|566
1692804000000|2023-08-23 15:20:00|14465.4|14464.4|14466.5|14465.8|14466.9|14466.2|14463.2|14462.2|394
1692804300000|2023-08-23 15:25:00|14466.6|14465.9|14466.9|14465.9|14468.6|14467.8|14462.5|14461.5|346
1692804600000|2023-08-23 15:30:00|14466.8|14465.8|14470.5|14469.8|14471.3|14470.6|14466.8|14465.8|309
1692804900000|2023-08-23 15:35:00|14470.2|14469.5|14462|14461|14471.5|14470.8|14461.5|14460.5|449
1692805200000|2023-08-23 15:40:00|14461.9|14460.9|14466.2|14465.5|14466.6|14465.9|14458.4|14457.4|493
1692805500000|2023-08-23 15:45:00|14466.3|14465.6|14464.4|14463.4|14467.3|14466.6|14463.3|14462.3|380
1692805800000|2023-08-23 15:50:00|14464.3|14463.3|14463.5|14462.5|14466.5|14465.8|14461.6|14460.6|320
1692806100000|2023-08-23 15:55:00|14463.4|14462.4|14463.4|14462.7|14464.5|14463.3|14460.5|14459.5|267
1692806400000|2023-08-23 16:00:00|14463.5|14462.5|14465.6|14464.6|14466.4|14465.4|14460.6|14459.6|268
1692806700000|2023-08-23 16:05:00|14465.5|14464.5|14467.2|14466.2|14470.3|14469.3|14465.5|14464.5|299
1692807000000|2023-08-23 16:10:00|14467.1|14466.1|14467.3|14466.3|14468.4|14467.4|14463.9|14462.9|285
1692807300000|2023-08-23 16:15:00|14467.4|14466.4|14468.9|14467.9|14469.7|14468.7|14465.8|14464.8|264
1692807600000|2023-08-23 16:20:00|14469|14468|14469.7|14468.7|14470.2|14469.4|14466.6|14465.6|301
1692807900000|2023-08-23 16:25:00|14469.9|14468.9|14469.8|14468.8|14473|14472|14469.5|14468.6|179
1692808200000|2023-08-23 16:30:00|14470.4|14469.4|14467.1|14466.1|14470.9|14469.9|14466.2|14465.2|161
1692808500000|2023-08-23 16:35:00|14467.2|14466.2|14464.3|14463.6|14467.4|14466.6|14462|14461|188
1692808800000|2023-08-23 16:40:00|14464.2|14463.5|14466.5|14465.5|14466.9|14465.9|14461.8|14460.8|201
1692809100000|2023-08-23 16:45:00|14466|14465|14463.3|14462.3|14467.7|14466.7|14463.1|14462.1|195
1692809400000|2023-08-23 16:50:00|14463.4|14462.4|14463.8|14462.8|14465.7|14465|14462.3|14461.6|202
1692809700000|2023-08-23 16:55:00|14464.1|14463.1|14462.8|14461.8|14464.8|14463.8|14461.2|14460.2|236
1692810000000|2023-08-23 17:00:00|14462.9|14462.1|14464.5|14463.8|14464.8|14464.1|14461.3|14460.6|256
1692810300000|2023-08-23 17:05:00|14464.8|14464.1|14465.5|14464.5|14467.1|14466.4|14464.4|14463.6|228
1692810600000|2023-08-23 17:10:00|14465.6|14464.6|14470|14469.3|14470.2|14469.3|14465.5|14464.5|192
1692810900000|2023-08-23 17:15:00|14470.1|14469.4|14464.8|14463.8|14471.8|14471.1|14464|14463|269
1692811200000|2023-08-23 17:20:00|14464.9|14463.9|14457.7|14456.7|14465|14464|14454.5|14453.5|412
1692811500000|2023-08-23 17:25:00|14457.6|14456.6|14463|14462.3|14463.1|14462.4|14457.6|14456.6|192
1692811800000|2023-08-23 17:30:00|14462.8|14462.1|14466.5|14465.8|14467.5|14466.5|14460.5|14459.8|218
1692812100000|2023-08-23 17:35:00|14466.6|14465.9|14469.6|14468.6|14470.8|14469.8|14466.1|14465.1|111
1692812400000|2023-08-23 17:40:00|14470|14469.3|14471.7|14470.7|14471.9|14470.9|14466.3|14465.3|184
1692812700000|2023-08-23 17:45:00|14471.5|14470.8|14473.3|14472.6|14475|14474.3|14471.5|14470.8|130
1692813000000|2023-08-23 17:50:00|14473.4|14472.7|14474.3|14473.6|14475.9|14474.9|14472.3|14471.6|163
1692813300000|2023-08-23 17:55:00|14474.4|14473.7|14477|14476.3|14477.9|14476.9|14472.9|14472.2|177
1692813600000|2023-08-23 18:00:00|14477.1|14476.4|14474.6|14473.9|14477.2|14476.4|14474.6|14473.7|270
1692813900000|2023-08-23 18:05:00|14474.7|14474|14477.8|14477.1|14478|14477.3|14473.4|14472.7|182
1692814200000|2023-08-23 18:10:00|14477.9|14477.2|14478|14477.3|14478.2|14477.5|14475.6|14474.9|199
1692814500000|2023-08-23 18:15:00|14478.1|14477.4|14478.9|14477.9|14479.5|14478.5|14477.4|14476.7|158
1692814800000|2023-08-23 18:20:00|14478.8|14477.8|14480.8|14479.8|14481|14480|14478.6|14477.6|160
1692815100000|2023-08-23 18:25:00|14480.9|14479.9|14479.8|14479.1|14482.2|14481.2|14479.8|14478.9|217
1692815400000|2023-08-23 18:30:00|14479.6|14478.9|14479.8|14478.8|14481.1|14480.4|14478.8|14477.8|288
1692815700000|2023-08-23 18:35:00|14479.7|14478.7|14477.6|14476.9|14482.2|14481.2|14477|14476.2|257
1692816000000|2023-08-23 18:40:00|14477.5|14476.8|14483.6|14482.6|14483.6|14482.6|14477.2|14476.2|243
1692816300000|2023-08-23 18:45:00|14483.8|14482.8|14487.3|14486.3|14487.9|14486.9|14483.7|14482.7|243
1692816600000|2023-08-23 18:50:00|14487.4|14486.4|14482.7|14482|14489.7|14488.7|14481.6|14480.6|197
1692816900000|2023-08-23 18:55:00|14482.6|14481.9|14479.5|14478.5|14483.3|14482.6|14478|14477.3|289
1692817200000|2023-08-23 19:00:00|14479.4|14478.4|14482.1|14481.1|14482.4|14481.4|14478.3|14477.3|264
1692817500000|2023-08-23 19:05:00|14482|14481|14488.9|14487.9|14490.2|14489.2|14481.8|14480.8|283
1692817800000|2023-08-23 19:10:00|14488.8|14487.8|14489.8|14488.8|14490.4|14489.4|14488.1|14487.1|196
1692818100000|2023-08-23 19:15:00|14489.9|14488.9|14490.3|14489.6|14491.7|14490.7|14489.9|14488.9|159
1692818400000|2023-08-23 19:20:00|14490.2|14489.5|14488.5|14487.5|14491.4|14490.4|14487.4|14486.5|152
1692818700000|2023-08-23 19:25:00|14488.4|14487.4|14485.4|14484.7|14490.2|14489.2|14484.4|14483.4|178
1692819000000|2023-08-23 19:30:00|14485.5|14484.5|14489.9|14488.9|14491|14490|14485.4|14484.4|182
1692819300000|2023-08-23 19:35:00|14489.8|14488.8|14486.2|14485.2|14489.9|14488.9|14486.2|14485.2|230
1692819600000|2023-08-23 19:40:00|14486.3|14485.3|14487.3|14486.3|14487.9|14487.2|14485.3|14484.3|151
1692819900000|2023-08-23 19:45:00|14487.4|14486.4|14486.8|14485.8|14489.7|14488.7|14485.9|14485.2|231
1692820200000|2023-08-23 19:50:00|14486.7|14485.7|14486|14485|14486.7|14485.8|14484.5|14483.5|218
1692820500000|2023-08-23 19:55:00|14485.9|14484.9|14487.5|14486.8|14488.6|14487.9|14485.8|14484.8|289
1692820800000|2023-08-23 20:00:00|14487.4|14486.7|14488.5|14487.5|14490.3|14489.3|14487.3|14486.6|206
1692821100000|2023-08-23 20:05:00|14488.6|14487.6|14491.3|14486.7|14492.2|14488.1|14488|14485.9|208
1692821400000|2023-08-23 20:10:00|14491.4|14486.8|14485.3|14484.3|14491.5|14487.3|14485|14484|144
1692821700000|2023-08-23 20:15:00|14485.6|14484.6|14485.3|14484.3|14486|14485|14484.5|14483.5|172
1692822000000|2023-08-23 20:20:00|14485.2|14484.2|14488.5|14487.5|14490.4|14489.4|14485|14484|182
1692822300000|2023-08-23 20:25:00|14488.4|14487.4|14492.2|14491.2|14492.2|14491.2|14488.3|14487.3|132
1692822600000|2023-08-23 20:30:00|14492.1|14491.1|14492|14491|14492.3|14491.3|14489.5|14488.5|115
1692822900000|2023-08-23 20:35:00|14491.9|14490.9|14490.1|14489.1|14492.3|14491.3|14489.3|14488.3|111
1692823200000|2023-08-23 20:40:00|14490|14489|14489|14488|14490.2|14489.2|14488.9|14487.9|73
1692823500000|2023-08-23 20:45:00|14489.3|14487.7|14488.5|14486.7|14489.5|14488.1|14486.9|14484.9|169
1692823800000|2023-08-23 20:50:00|14488.3|14486.5|14486.9|14484.3|14488.8|14486.9|14486.7|14484.3|175
1692824100000|2023-08-23 20:55:00|14487.3|14484|14488.4|14481.7|14489.1|14484.7|14487.3|14481.6|322
1692824400000|2023-08-23 21:00:00|14488.3|14481.6|14487.7|14481|14488.4|14481.7|14485.4|14478.7|29
1692824700000|2023-08-23 21:05:00|14487.3|14480.6|14485.5|14478.8|14487.7|14481|14485.2|14478.5|10
1692825000000|2023-08-23 21:10:00|14485.8|14479.1|14485.7|14479|14485.9|14479.2|14485.7|14479|6
1692825300000|2023-08-23 21:15:00|14485.6|14478.9|14486.9|14480.2|14487.2|14480.5|14485.6|14478.9|15
1692825600000|2023-08-23 21:20:00|14486.8|14480.1|14486.4|14479.7|14487|14480.3|14486.3|14479.6|9
1692825900000|2023-08-23 21:25:00|14486.3|14479.6|14485.4|14480.5|14486.4|14480.6|14485.4|14479.6|12
1692826200000|2023-08-23 21:30:00|14485.5|14480.6|14486.5|14479.8|14486.8|14480.6|14485.5|14479.8|13
1692826500000|2023-08-23 21:35:00|14486.4|14479.7|14486.1|14479.4|14486.5|14479.8|14485.2|14478.5|33
1692826800000|2023-08-23 21:40:00|14486.2|14479.5|14483.9|14477.2|14486.3|14479.6|14483.8|14477.1|18
1692827100000|2023-08-23 21:45:00|14483.8|14477.1|14483.4|14476.7|14488|14481.3|14478.4|14471.7|99
1692827400000|2023-08-23 21:50:00|14483.3|14476.6|14484|14477.3|14484.1|14477.4|14483.3|14476.6|21
1692827700000|2023-08-23 21:55:00|14484.1|14477.4|14484.2|14478.8|14484.8|14479.1|14483.2|14477.4|64
1692828000000|2023-08-23 22:00:00|14484.1|14478.6|14481.9|14477.8|14485.9|14479.2|14479.2|14474.7|274
1692828300000|2023-08-23 22:05:00|14481.5|14478.2|14481|14478.9|14482.6|14480.1|14480.4|14477.8|98
1692828600000|2023-08-23 22:10:00|14480.9|14478.8|14480.1|14478.6|14482|14479.9|14479.9|14477.6|170
1692828900000|2023-08-23 22:15:00|14480.2|14478.5|14482.3|14480.2|14482.4|14480.5|14479.7|14478.1|160
1692829200000|2023-08-23 22:20:00|14482.2|14480.8|14479.9|14478.9|14482.3|14480.8|14479.8|14478.4|95
1692829500000|2023-08-23 22:25:00|14480.1|14479.1|14480.1|14478.3|14481.2|14479.7|14478.7|14477.1|122
1692829800000|2023-08-23 22:30:00|14480|14478.2|14480.2|14478.2|14481.4|14479.8|14478.9|14477|149
1692830100000|2023-08-23 22:35:00|14480.3|14478.3|14480.3|14478.4|14482.2|14480.6|14480.1|14478.2|97
1692830400000|2023-08-23 22:40:00|14480.7|14478.9|14480|14478.4|14481.2|14479.7|14479.5|14478|69
1692830700000|2023-08-23 22:45:00|14480.2|14478.5|14482.2|14480.3|14483|14481.1|14479.6|14478.2|102
1692831000000|2023-08-23 22:50:00|14481.8|14480.4|14480.8|14479.2|14482|14480.8|14480.3|14478.5|107
1692831300000|2023-08-23 22:55:00|14480.5|14479.5|14480.4|14479.4|14482.1|14480.2|14480.4|14478.6|66
1692831600000|2023-08-23 23:00:00|14480.3|14479.3|14477.4|14475.8|14480.7|14479.7|14475.8|14474.8|219
1692831900000|2023-08-23 23:05:00|14477.3|14475.9|14475.4|14474.4|14477.4|14476.1|14474.7|14473.3|138
1692832200000|2023-08-23 23:10:00|14475.2|14474.2|14472|14470.4|14475.2|14474.2|14471.4|14470.2|159
1692832500000|2023-08-23 23:15:00|14472.1|14470.5|14466.8|14465.8|14472.1|14470.8|14464.6|14463|230
1692832800000|2023-08-23 23:20:00|14466.7|14465.7|14469.9|14468.9|14470.7|14469.2|14465.8|14464.8|80
1692833100000|2023-08-23 23:25:00|14470.1|14469.1|14467.8|14466.3|14472|14471|14467.5|14466.2|143
1692833400000|2023-08-23 23:30:00|14467.6|14466.6|14462.4|14461.4|14467.9|14466.6|14461|14459.9|222
1692833700000|2023-08-23 23:35:00|14461.8|14460.8|14466.1|14465.1|14466.1|14465.1|14460.9|14459.6|97
1692834000000|2023-08-23 23:40:00|14466|14465|14467.7|14466.7|14467.8|14466.8|14462.5|14461.5|109
1692834300000|2023-08-23 23:45:00|14467.6|14466.6|14468.7|14467.7|14470.3|14469.3|14467.6|14466.6|210
1692834600000|2023-08-23 23:50:00|14468.8|14467.8|14469.6|14468.6|14469.8|14468.8|14467.9|14466.8|158
1692834900000|2023-08-23 23:55:00|14469.4|14468.4|14469|14467.4|14470|14469|14466.8|14465.6|254
1692835200000|2023-08-24 00:00:00|14468.6|14467.6|14473.9|14472.9|14477.4|14476.1|14468.6|14467.6|404
1692835500000|2023-08-24 00:05:00|14474|14473|14479.5|14478.5|14480.6|14479.6|14472.7|14471.7|208
1692835800000|2023-08-24 00:10:00|14479.4|14478.4|14472.2|14471.2|14479.4|14478.4|14470.8|14469.8|214
1692836100000|2023-08-24 00:15:00|14472.1|14471.1|14464.8|14463.8|14472.2|14471.2|14463.9|14462.9|256
1692836400000|2023-08-24 00:20:00|14464.7|14463.7|14468.1|14467.1|14468.1|14467.1|14462.1|14461|295
1692836700000|2023-08-24 00:25:00|14468.5|14467.5|14471.8|14470.8|14472.4|14471.2|14468|14466.9|167
1692837000000|2023-08-24 00:30:00|14471.9|14470.9|14469.7|14468.7|14474.3|14473.4|14469.5|14468.2|170
1692837300000|2023-08-24 00:35:00|14469.6|14468.6|14473.3|14472.3|14474.3|14473.3|14467.6|14466.3|167
1692837600000|2023-08-24 00:40:00|14473.2|14472.2|14474.3|14473.3|14474.8|14473.8|14470.8|14469.8|173
1692837900000|2023-08-24 00:45:00|14474.2|14473.2|14476.3|14475.3|14477.7|14476.5|14474.1|14473.1|161
1692838200000|2023-08-24 00:50:00|14476.1|14475.1|14476.6|14475.6|14481.5|14480.7|14475|14474|400
1692838500000|2023-08-24 00:55:00|14477.6|14476.6|14479.8|14478.8|14483.8|14482.8|14477.1|14476.1|407
1692838800000|2023-08-24 01:00:00|14479.9|14478.9|14488.1|14487.1|14488.1|14487.1|14478.9|14477.9|289
1692839100000|2023-08-24 01:05:00|14488.2|14487.2|14489.5|14488.5|14490.8|14489.8|14486.4|14485.4|321
1692839400000|2023-08-24 01:10:00|14489.6|14488.6|14490.8|14489.8|14493.1|14492.1|14487.6|14486.6|281
1692839700000|2023-08-24 01:15:00|14490.7|14489.7|14490.7|14490|14491|14490|14489.1|14488.1|178
1692840000000|2023-08-24 01:20:00|14490.8|14490.1|14498|14497.3|14499.9|14498.9|14490.8|14490.1|314
1692840300000|2023-08-24 01:25:00|14498.2|14497.5|14500.1|14499.1|14502|14501|14496.9|14495.9|265
1692840600000|2023-08-24 01:30:00|14499.9|14498.9|14498|14497|14503.3|14502.3|14497.8|14496.8|322
1692840900000|2023-08-24 01:35:00|14498.1|14497.1|14498.9|14497.9|14499.1|14498.1|14493.9|14492.9|200
1692841200000|2023-08-24 01:40:00|14499|14498|14502|14501|14502.5|14501.5|14497.9|14496.9|221
1692841500000|2023-08-24 01:45:00|14501.8|14500.8|14500.8|14499.8|14504.1|14503.1|14500.6|14499.6|203
1692841800000|2023-08-24 01:50:00|14500.9|14499.9|14501.1|14500.1|14502.4|14501.4|14498.7|14497.3|180
1692842100000|2023-08-24 01:55:00|14501|14500|14501.1|14500.1|14501.9|14500.9|14497.6|14496.6|238
1692842400000|2023-08-24 02:00:00|14501.2|14500.2|14496|14495|14501.3|14500.3|14495.8|14494.8|234
1692842700000|2023-08-24 02:05:00|14495.9|14494.9|14498.1|14497.1|14498.1|14497.1|14494.9|14493.9|182
1692843000000|2023-08-24 02:10:00|14498|14497|14502|14501|14502.4|14501.4|14496.8|14495.8|234
1692843300000|2023-08-24 02:15:00|14502.1|14501.1|14505.1|14504.1|14505.4|14504.4|14501.2|14500.2|136
1692843600000|2023-08-24 02:20:00|14505|14504|14503.1|14502.1|14505.2|14504.5|14503|14502|118
1692843900000|2023-08-24 02:25:00|14503|14502|14506.3|14505.3|14507.5|14506.5|14502.9|14501.9|161
1692844200000|2023-08-24 02:30:00|14506|14505|14499|14498.3|14506.6|14505.6|14498.1|14497.1|254
1692844500000|2023-08-24 02:35:00|14499.6|14498.9|14502.1|14501.1|14503.3|14502.3|14499.6|14498.9|140
1692844800000|2023-08-24 02:40:00|14502.2|14501.2|14503|14502|14503.1|14502.1|14500.6|14499.6|222
1692845100000|2023-08-24 02:45:00|14502.9|14501.9|14499.9|14498.9|14503|14502|14498.4|14497.4|241
1692845400000|2023-08-24 02:50:00|14499.8|14498.8|14498.7|14497.7|14501.9|14500.9|14498.7|14497.7|234
1692845700000|2023-08-24 02:55:00|14498.8|14497.8|14500.1|14499.1|14500.7|14499.7|14495.8|14494.8|297
1692846000000|2023-08-24 03:00:00|14500.2|14499.2|14499.7|14498.7|14502.8|14501.8|14499.7|14498.7|201
1692846300000|2023-08-24 03:05:00|14499.8|14498.8|14498.7|14497.7|14500.9|14499.9|14497.3|14496.3|195
1692846600000|2023-08-24 03:10:00|14498.6|14497.6|14497.9|14496.9|14499.2|14498.2|14496.7|14495.7|136
1692846900000|2023-08-24 03:15:00|14498|14497|14494.7|14493.7|14499.5|14498.6|14493.5|14492.5|176
1692847200000|2023-08-24 03:20:00|14494.8|14493.8|14496.5|14495.5|14498.5|14497.5|14494.1|14493.1|116
1692847500000|2023-08-24 03:25:00|14496.3|14495.3|14501.7|14500.7|14501.8|14500.8|14494.4|14493.4|203
1692847800000|2023-08-24 03:30:00|14501.5|14500.5|14504.2|14503.2|14506.1|14505.3|14500.3|14499.3|257
1692848100000|2023-08-24 03:35:00|14504.1|14503.1|14502.5|14501.5|14504.8|14503.8|14502|14501|169
1692848400000|2023-08-24 03:40:00|14502.6|14501.6|14499.8|14498.8|14502.9|14501.9|14499.8|14498.8|156
1692848700000|2023-08-24 03:45:00|14499.7|14498.7|14500.8|14499.8|14501.2|14500.2|14497.6|14496.6|146
1692849000000|2023-08-24 03:50:00|14500.9|14499.9|14501|14500|14501|14500|14498.5|14497.8|118
1692849300000|2023-08-24 03:55:00|14500.8|14499.8|14501.8|14500.8|14501.9|14500.9|14500|14499|117
1692849600000|2023-08-24 04:00:00|14501.7|14500.7|14500.7|14499.7|14503.4|14502.6|14499.9|14498.9|169
1692849900000|2023-08-24 04:05:00|14500.8|14499.8|14502.9|14501.9|14503|14502|14500.1|14499.1|177
1692850200000|2023-08-24 04:10:00|14502.7|14501.7|14500|14499|14503|14502.1|14499.6|14498.7|162
1692850500000|2023-08-24 04:15:00|14499.9|14498.9|14501.9|14500.9|14503.1|14502.3|14499.6|14498.6|113
1692850800000|2023-08-24 04:20:00|14501.7|14501|14500.9|14499.9|14501.8|14501.1|14498.8|14497.8|135
1692851100000|2023-08-24 04:25:00|14500.4|14499.4|14503.4|14502.4|14506.1|14505.1|14499.8|14498.8|294
1692851400000|2023-08-24 04:30:00|14503.5|14502.5|14514.7|14513.7|14517.1|14516.1|14503.3|14502.3|433
1692851700000|2023-08-24 04:35:00|14514.6|14513.6|14519|14518|14519.7|14518.7|14514.6|14513.6|333
1692852000000|2023-08-24 04:40:00|14518.9|14517.9|14520|14519.3|14520.5|14519.8|14518.4|14517.4|318
1692852300000|2023-08-24 04:45:00|14519.9|14519.2|14517.8|14517.1|14519.9|14519.2|14516.6|14515.6|232
1692852600000|2023-08-24 04:50:00|14517.9|14517.2|14516.4|14515.4|14517.9|14517.2|14516.3|14515.3|126
1692852900000|2023-08-24 04:55:00|14516.6|14515.6|14517.7|14516.7|14520.4|14519.7|14516.6|14515.6|168
1692853200000|2023-08-24 05:00:00|14517.3|14516.3|14516.8|14515.8|14517.7|14517|14515.3|14514.3|170
1692853500000|2023-08-24 05:05:00|14516.7|14516|14517.7|14516.7|14518.8|14518.1|14516.2|14515.5|135
1692853800000|2023-08-24 05:10:00|14517.8|14516.8|14518.5|14517.8|14519.9|14519.2|14516.4|14515.4|127
1692854100000|2023-08-24 05:15:00|14518.4|14517.7|14516.5|14515.5|14518.8|14518.1|14516.2|14515.2|140
1692854400000|2023-08-24 05:20:00|14516.2|14515.3|14517.9|14516.9|14518.8|14518.1|14515.3|14514.3|130
1692854700000|2023-08-24 05:25:00|14517.8|14516.8|14517.8|14517.1|14518.7|14517.7|14516.5|14515.8|115
1692855000000|2023-08-24 05:30:00|14517.9|14517.2|14516.7|14515.7|14520.3|14519.3|14516|14515|229
1692855300000|2023-08-24 05:35:00|14516.8|14515.8|14515.6|14514.6|14517|14516.1|14514.2|14513.3|198
1692855600000|2023-08-24 05:40:00|14515.7|14514.7|14519.8|14518.8|14519.9|14518.9|14515.2|14514.5|175
1692855900000|2023-08-24 05:45:00|14519.9|14518.9|14515.8|14515.1|14519.9|14518.9|14515.7|14515|176
1692856200000|2023-08-24 05:50:00|14515.7|14515|14519|14518|14519.4|14518.7|14514.6|14513.9|171
1692856500000|2023-08-24 05:55:00|14519.1|14518.1|14518.4|14517.7|14520.8|14520.1|14516.3|14515.3|247
1692856800000|2023-08-24 06:00:00|14518.2|14517.5|14511.3|14510.6|14519.8|14519.1|14510|14509.1|385
1692857100000|2023-08-24 06:05:00|14511.2|14510.5|14506.5|14505.5|14513.7|14512.7|14505|14504.2|341
1692857400000|2023-08-24 06:10:00|14506.4|14505.4|14507.4|14506.4|14511.1|14510.4|14505.1|14504.3|245
1692857700000|2023-08-24 06:15:00|14507.3|14506.3|14509.8|14508.8|14510.4|14509.4|14505.5|14504.5|351
1692858000000|2023-08-24 06:20:00|14509.7|14508.7|14509.6|14508.6|14512.2|14511.5|14509.6|14508.6|188
1692858300000|2023-08-24 06:25:00|14509.4|14508.4|14512.6|14511.6|14513.1|14512.4|14508.5|14507.5|214
1692858600000|2023-08-24 06:30:00|14512.7|14511.7|14511.5|14510.5|14515.2|14514.1|14511.3|14510.3|262
1692858900000|2023-08-24 06:35:00|14511.6|14510.6|14511.7|14510.7|14515.6|14514.9|14511|14510|162
1692859200000|2023-08-24 06:40:00|14511.8|14510.8|14505.8|14505.1|14512.7|14511.7|14505.5|14504.7|279
1692859500000|2023-08-24 06:45:00|14505.5|14504.8|14499|14498|14506.1|14505.4|14498.3|14497.3|336
1692859800000|2023-08-24 06:50:00|14499.1|14498.1|14499.3|14498.3|14499.3|14498.3|14494.5|14493.5|300
1692860100000|2023-08-24 06:55:00|14499.4|14498.4|14505.3|14504.3|14505.7|14504.7|14497.6|14496.9|317
1692860400000|2023-08-24 07:00:00|14505.6|14504.1|14513.1|14512.1|14517.6|14516.6|14505.3|14504.1|651
1692860700000|2023-08-24 07:05:00|14513|14512|14511.2|14510.2|14513.6|14512.6|14508.1|14507.1|542
1692861000000|2023-08-24 07:10:00|14511.3|14510.3|14515.5|14514.5|14516.7|14516|14510.2|14509.2|412
1692861300000|2023-08-24 07:15:00|14515.6|14514.6|14518.7|14517.7|14519.2|14518|14514.9|14513.9|392
1692861600000|2023-08-24 07:20:00|14518.8|14517.8|14516.4|14515.4|14523.4|14522.3|14515.9|14514.9|507
1692861900000|2023-08-24 07:25:00|14516.5|14515.5|14512.4|14511.7|14516.7|14515.7|14510.1|14509.1|477
1692862200000|2023-08-24 07:30:00|14512.5|14511.8|14519.6|14518.6|14519.6|14518.6|14512.4|14511.5|371
1692862500000|2023-08-24 07:35:00|14519.5|14518.5|14519.7|14518.7|14522.9|14522.1|14518|14517|355
1692862800000|2023-08-24 07:40:00|14519.5|14518.5|14523.7|14522.7|14525|14524.3|14517.4|14516.4|384
1692863100000|2023-08-24 07:45:00|14523.8|14522.8|14533.2|14532.2|14535.2|14534.5|14523.7|14522.7|465
1692863400000|2023-08-24 07:50:00|14532.9|14531.9|14531.9|14531.2|14533.3|14532.5|14527.7|14526.5|377
1692863700000|2023-08-24 07:55:00|14531.7|14531|14533.4|14532.4|14535.8|14535.1|14530.2|14529.2|265
1692864000000|2023-08-24 08:00:00|14533.3|14532.3|14530|14529|14536.2|14535.4|14529.7|14528.7|347
1692864300000|2023-08-24 08:05:00|14529.9|14528.9|14527|14526|14531.4|14530.4|14526.5|14525.5|271
1692864600000|2023-08-24 08:10:00|14527.2|14526.2|14531.7|14530.7|14535.1|14534.1|14527.2|14526.2|348
1692864900000|2023-08-24 08:15:00|14531.6|14530.6|14528.1|14527.4|14532.1|14531.1|14527.3|14526.6|242
1692865200000|2023-08-24 08:20:00|14528|14527.3|14527.1|14526.4|14530.6|14529.6|14526|14525.3|310
1692865500000|2023-08-24 08:25:00|14526.9|14526.2|14525.5|14524.5|14527.2|14526.5|14523.7|14523|267
1692865800000|2023-08-24 08:30:00|14525.4|14524.4|14529.2|14528.5|14531.6|14530.8|14524.8|14523.8|251
1692866100000|2023-08-24 08:35:00|14529.3|14528.6|14524.6|14523.9|14529.8|14528.9|14524.1|14523.4|312
1692866400000|2023-08-24 08:40:00|14524.5|14523.8|14522.9|14521.9|14525.3|14524.6|14519.6|14518.9|341
1692866700000|2023-08-24 08:45:00|14522.3|14521.3|14527.5|14526.5|14527.6|14526.6|14521.2|14520.2|296
1692867000000|2023-08-24 08:50:00|14527.6|14526.6|14527.6|14526.6|14527.9|14526.9|14524.6|14523.6|204
1692867300000|2023-08-24 08:55:00|14527.8|14526.2|14531.3|14530.3|14531.6|14530.6|14527.5|14526.2|197
1692867600000|2023-08-24 09:00:00|14531|14530|14533.7|14532.7|14534.1|14533.1|14528.2|14527.5|194
1692867900000|2023-08-24 09:05:00|14533.9|14532.9|14534.9|14533.9|14535.1|14534.1|14531.2|14530.5|158
1692868200000|2023-08-24 09:10:00|14535.1|14534.1|14534.1|14533.1|14536.8|14535.8|14533.2|14532.4|260
1692868500000|2023-08-24 09:15:00|14534|14533|14538.2|14537.5|14538.2|14537.5|14533.4|14532.4|254
1692868800000|2023-08-24 09:20:00|14538.3|14537.6|14539.5|14538.5|14539.8|14539.1|14537.2|14536.5|264
1692869100000|2023-08-24 09:25:00|14539.6|14538.6|14536.6|14535.6|14540.6|14539.6|14536.4|14535.4|206
1692869400000|2023-08-24 09:30:00|14536.7|14535.7|14538.6|14537.6|14539.8|14539.1|14534.5|14533.5|213
1692869700000|2023-08-24 09:35:00|14538.7|14537.7|14541.8|14540.8|14542.5|14541.5|14537.7|14536.7|261
1692870000000|2023-08-24 09:40:00|14541.7|14540.7|14543.8|14542.8|14545.1|14544.1|14541.2|14540.2|303
1692870300000|2023-08-24 09:45:00|14543.9|14542.9|14541.8|14540.8|14544.2|14543.2|14541.6|14540.6|242
1692870600000|2023-08-24 09:50:00|14541.2|14540.2|14541.6|14540.6|14544.3|14543.3|14540.4|14539.4|240
1692870900000|2023-08-24 09:55:00|14541.7|14540.7|14543.5|14542.5|14545.9|14544.9|14541.7|14540.7|227
1692871200000|2023-08-24 10:00:00|14542.9|14541.9|14540.6|14539.6|14543.7|14543|14540.3|14539.3|177
1692871500000|2023-08-24 10:05:00|14540.7|14539.7|14544.3|14543.3|14545|14544|14540.1|14539.1|180
1692871800000|2023-08-24 10:10:00|14544.2|14543.2|14543.9|14542.9|14545.1|14544.1|14540.5|14539.8|260
1692872100000|2023-08-24 10:15:00|14544|14543|14547.2|14546.2|14548.4|14547.7|14542.8|14541.8|241
1692872400000|2023-08-24 10:20:00|14547.3|14546.3|14543.8|14542.8|14548|14547|14543.5|14542.5|166
1692872700000|2023-08-24 10:25:00|14543.9|14542.9|14544.5|14543.5|14545.3|14544.3|14543.1|14542.1|155
1692873000000|2023-08-24 10:30:00|14544.6|14543.6|14546|14545|14547.8|14546.8|14543.8|14542.8|240
1692873300000|2023-08-24 10:35:00|14545.9|14544.9|14544.5|14543.5|14547.1|14546.1|14544.5|14543.5|238
1692873600000|2023-08-24 10:40:00|14544.6|14543.6|14542.4|14541.4|14544.9|14543.9|14541.3|14540.3|163
1692873900000|2023-08-24 10:45:00|14542.3|14541.3|14542.2|14541.5|14542.3|14541.5|14540.1|14539.1|174
1692874200000|2023-08-24 10:50:00|14542.3|14541.6|14544.6|14543.6|14545.7|14545|14542.3|14541.6|134
1692874500000|2023-08-24 10:55:00|14544.5|14543.8|14544.6|14543.9|14545.8|14544.9|14543.3|14542.6|167
1692874800000|2023-08-24 11:00:00|14544.5|14543.8|14544.6|14543.6|14545.4|14544.4|14541|14540|231
1692875100000|2023-08-24 11:05:00|14544.7|14543.7|14546.7|14545.7|14546.7|14545.7|14543.3|14542.3|208
1692875400000|2023-08-24 11:10:00|14546.8|14545.8|14546.6|14545.9|14547.2|14546.5|14545.2|14544.4|176
1692875700000|2023-08-24 11:15:00|14546.3|14545.6|14550|14549.3|14550|14549.3|14545.6|14544.6|229
1692876000000|2023-08-24 11:20:00|14550.4|14549.7|14552.1|14551.1|14553.5|14552.5|14547.8|14546.8|287
1692876300000|2023-08-24 11:25:00|14552.3|14551.3|14553.9|14552.9|14555.8|14555.1|14550.8|14550|251
1692876600000|2023-08-24 11:30:00|14554|14553|14555.1|14554.1|14557.3|14556.3|14553.9|14552.9|325
1692876900000|2023-08-24 11:35:00|14555.2|14554.2|14557.7|14556.7|14558.2|14557.5|14555.2|14554.2|216
1692877200000|2023-08-24 11:40:00|14558.1|14557.1|14557.2|14556.5|14558.6|14557.6|14555.9|14554.9|196
1692877500000|2023-08-24 11:45:00|14557.1|14556.4|14557.5|14556.8|14558.5|14557.5|14554.9|14553.9|178
1692877800000|2023-08-24 11:50:00|14557.9|14557.2|14560.2|14559.2|14560.5|14559.7|14556.9|14555.9|263
1692878100000|2023-08-24 11:55:00|14560.4|14559.4|14566.5|14565.5|14568.5|14567.5|14560.4|14559.4|326
1692878400000|2023-08-24 12:00:00|14566.4|14565.4|14572.7|14572|14574.2|14573.2|14566.4|14565.4|408
1692878700000|2023-08-24 12:05:00|14572.8|14572.1|14571.4|14570.4|14573.3|14572.6|14570.3|14569.3|250
1692879000000|2023-08-24 12:10:00|14571.5|14570.5|14573.7|14572.7|14573.7|14572.7|14570.5|14569.5|329
1692879300000|2023-08-24 12:15:00|14573.8|14572.8|14570.7|14570|14574.6|14573.9|14570.4|14569.5|323
1692879600000|2023-08-24 12:20:00|14570.8|14570.1|14571.5|14570.5|14573.8|14572.8|14570.4|14569.5|289
1692879900000|2023-08-24 12:25:00|14571.4|14570.4|14567.4|14563.2|14572.9|14571.9|14564.9|14563.2|470
1692880200000|2023-08-24 12:30:00|14567.5|14563.1|14574.1|14573.1|14581.9|14580.7|14566.6|14563.1|1481
1692880500000|2023-08-24 12:35:00|14574.2|14573.2|14585.6|14584.6|14585.8|14584.8|14574.2|14573.2|590
1692880800000|2023-08-24 12:40:00|14585.7|14584.7|14594.4|14593.4|14594.9|14593.9|14585.7|14584.7|711
1692881100000|2023-08-24 12:45:00|14594.3|14593.3|14593.2|14592.2|14595.8|14594.8|14590|14589|471
1692881400000|2023-08-24 12:50:00|14593.1|14592.1|14593.4|14592.4|14595.2|14594.2|14590.8|14589.8|550
1692881700000|2023-08-24 12:55:00|14593.5|14592.5|14590.2|14589.2|14596.1|14595.1|14588.6|14587.6|572
1692882000000|2023-08-24 13:00:00|14590.1|14589.1|14582.9|14582.2|14590.1|14589.1|14581.3|14580.3|438
1692882300000|2023-08-24 13:05:00|14582.8|14582.1|14582.4|14581.7|14583.4|14582.7|14578.8|14577.8|359
1692882600000|2023-08-24 13:10:00|14582.5|14581.8|14583.2|14582.2|14590|14589.1|14580.2|14579.3|440
1692882900000|2023-08-24 13:15:00|14583.4|14582.4|14586.1|14585.1|14587.2|14586.2|14576.7|14575.7|508
1692883200000|2023-08-24 13:20:00|14586.2|14585.2|14588|14587|14590.1|14589.1|14581.8|14580.8|585
1692883500000|2023-08-24 13:25:00|14588.1|14587.1|14585.7|14584.7|14589.8|14588.8|14584.7|14583.7|517
1692883800000|2023-08-24 13:30:00|14585.5|14584.5|14586.2|14585.2|14587.6|14586.6|14582|14581|673
1692884100000|2023-08-24 13:35:00|14585.6|14584.6|14588.4|14587.4|14596.6|14595.6|14585.4|14584.4|785
1692884400000|2023-08-24 13:40:00|14588.3|14587.3|14584.1|14583.1|14591.1|14590.1|14580|14579|561
1692884700000|2023-08-24 13:45:00|14584|14583|14580.8|14580.1|14584.1|14583.1|14576.6|14575.6|577
1692885000000|2023-08-24 13:50:00|14580.5|14579.8|14574.1|14573.1|14580.6|14579.9|14573.6|14572.6|681
1692885300000|2023-08-24 13:55:00|14574|14573|14571.9|14571.2|14575.2|14574.2|14569.7|14568.7|422
1692885600000|2023-08-24 14:00:00|14571.8|14571.1|14571.7|14570.7|14572.5|14571.5|14564.1|14563.1|493
1692885900000|2023-08-24 14:05:00|14571.3|14570.3|14569.1|14568.1|14572.4|14571.4|14566|14565.1|393
1692886200000|2023-08-24 14:10:00|14568.6|14567.6|14553.5|14552.5|14572.7|14571.7|14553.4|14552.4|745
1692886500000|2023-08-24 14:15:00|14553.4|14552.4|14546.4|14545.4|14554.8|14553.8|14544.8|14543.1|841
1692886800000|2023-08-24 14:20:00|14546.3|14545.3|14556|14555|14556.3|14555.3|14544|14543|564
1692887100000|2023-08-24 14:25:00|14555.9|14554.9|14562.4|14561.4|14563.3|14562|14552.8|14551.8|608
1692887400000|2023-08-24 14:30:00|14562.3|14561.3|14558.4|14557.4|14567.7|14566.7|14558.4|14557.4|588
1692887700000|2023-08-24 14:35:00|14558.3|14557.3|14554|14553|14562.4|14561.4|14552.9|14551.9|565
1692888000000|2023-08-24 14:40:00|14554.1|14553.1|14547.3|14546.3|14557|14556|14547.3|14546.3|461
1692888300000|2023-08-24 14:45:00|14547.1|14546.1|14547.6|14546.6|14550.5|14549.5|14544.2|14543.2|627
1692888600000|2023-08-24 14:50:00|14547.7|14546.7|14560.7|14560|14561.3|14560.3|14545.5|14544.5|637
1692888900000|2023-08-24 14:55:00|14560.8|14560.1|14560.3|14558.7|14563.6|14562.9|14556.7|14555.7|553
1692889200000|2023-08-24 15:00:00|14560|14559|14559.8|14558.8|14560.7|14559.2|14555.1|14554.1|527
1692889500000|2023-08-24 15:05:00|14559.2|14558.2|14556.8|14556.1|14561.2|14560.2|14554.6|14553.6|447
1692889800000|2023-08-24 15:10:00|14556.9|14556.2|14563.5|14562.5|14564.7|14563.7|14556.9|14556.2|449
1692890100000|2023-08-24 15:15:00|14563.4|14562.4|14567|14566.3|14567.2|14566.5|14561.1|14560.1|394
1692890400000|2023-08-24 15:20:00|14566.9|14566.2|14568.5|14567.8|14569.2|14568.3|14565.4|14564.4|382
1692890700000|2023-08-24 15:25:00|14568.6|14567.9|14569.7|14568.7|14569.9|14569.2|14567|14566.3|286
1692891000000|2023-08-24 15:30:00|14569.8|14568.8|14568.7|14567.7|14573|14572|14568.5|14567.5|286
1692891300000|2023-08-24 15:35:00|14568.5|14567.5|14572.9|14571.9|14574|14573.2|14567|14566|301
1692891600000|2023-08-24 15:40:00|14573.3|14572.3|14576.5|14575.8|14577.4|14576.4|14572.6|14571.6|272
1692891900000|2023-08-24 15:45:00|14576.4|14575.7|14577.9|14576.9|14579.6|14578.6|14574.6|14573.6|293
1692892200000|2023-08-24 15:50:00|14577.7|14577|14572.5|14571.8|14580.5|14579.5|14572.4|14571.7|255
1692892500000|2023-08-24 15:55:00|14572.6|14571.9|14575.8|14574.8|14575.9|14574.9|14571.4|14570.5|209
1692892800000|2023-08-24 16:00:00|14576.8|14576.1|14580.9|14579.9|14581.8|14581.1|14576|14575|298
1692893100000|2023-08-24 16:05:00|14581|14580|14581|14580|14581.9|14580.9|14577.8|14576.8|353
1692893400000|2023-08-24 16:10:00|14581.1|14580.1|14587.4|14586.7|14587.5|14586.8|14580.8|14579.8|241
1692893700000|2023-08-24 16:15:00|14587.5|14586.8|14583.5|14582.8|14588.1|14587.4|14583.4|14582.4|200
1692894000000|2023-08-24 16:20:00|14584.1|14583.4|14585.3|14584.6|14586.1|14585.4|14581.6|14580.8|226
1692894300000|2023-08-24 16:25:00|14585.2|14584.5|14585.3|14584.3|14586.4|14585.7|14583|14582|182
1692894600000|2023-08-24 16:30:00|14585.4|14584.4|14587.2|14586.2|14588.9|14587.9|14585.4|14584.4|201
1692894900000|2023-08-24 16:35:00|14587.3|14586.3|14586.1|14585.4|14588.4|14587.7|14585.6|14584.9|147
1692895200000|2023-08-24 16:40:00|14586.2|14585.5|14588.9|14587.9|14589.5|14588.5|14586|14585.3|207
1692895500000|2023-08-24 16:45:00|14589|14588|14589.2|14588.2|14590.1|14589.1|14588.1|14587.1|219
1692895800000|2023-08-24 16:50:00|14589.7|14588.7|14588.9|14587.9|14589.8|14588.8|14588.1|14587.1|128
1692896100000|2023-08-24 16:55:00|14589|14588|14590.7|14589.7|14591.2|14590.2|14588.8|14587.8|208
1692896400000|2023-08-24 17:00:00|14590.9|14589.9|14590|14589|14594.2|14593.2|14589.8|14588.8|232
1692896700000|2023-08-24 17:05:00|14589.8|14588.8|14586.9|14585.9|14589.8|14588.8|14584.9|14583.9|206
1692897000000|2023-08-24 17:10:00|14586.8|14585.8|14582.9|14581.9|14586.9|14585.9|14582.9|14581.9|168
1692897300000|2023-08-24 17:15:00|14582.8|14581.8|14582.6|14581.6|14584.9|14584.1|14582.5|14581.5|138
1692897600000|2023-08-24 17:20:00|14582.7|14581.7|14580.1|14579.1|14583.5|14582.5|14579.7|14578.7|168
1692897900000|2023-08-24 17:25:00|14580.3|14579.3|14578.1|14577.1|14580.6|14579.6|14576.5|14575.5|268
1692898200000|2023-08-24 17:30:00|14578.2|14577.2|14581.5|14580.5|14581.6|14580.6|14575.9|14574.9|217
1692898500000|2023-08-24 17:35:00|14581.6|14580.6|14586|14585|14586.1|14585.1|14581.5|14580.5|160
1692898800000|2023-08-24 17:40:00|14586.1|14585.1|14585.7|14585|14587.6|14586.9|14584.3|14583.3|129
1692899100000|2023-08-24 17:45:00|14585.8|14585.1|14585.5|14584.5|14587.1|14586.1|14585.5|14584.5|100
1692899400000|2023-08-24 17:50:00|14585.1|14584.1|14583.7|14583|14585.4|14584.4|14582.6|14581.5|148
1692899700000|2023-08-24 17:55:00|14584|14583.3|14588|14587.3|14589.7|14589|14584|14583.3|182
1692900000000|2023-08-24 18:00:00|14588.1|14587.4|14583.7|14583|14588.1|14587.4|14583.6|14582.9|199
1692900300000|2023-08-24 18:05:00|14583.8|14583.1|14583.9|14583.2|14585.1|14584.4|14582.9|14582.2|108
1692900600000|2023-08-24 18:10:00|14583.8|14583.1|14582.7|14581.7|14584.6|14583.9|14582.6|14581.6|134
1692900900000|2023-08-24 18:15:00|14582.6|14581.6|14584.7|14583.7|14586.9|14585.9|14581.3|14580.3|298
1692901200000|2023-08-24 18:20:00|14584.8|14583.8|14583.3|14582.6|14586.6|14585.6|14583.3|14582.6|171
1692901500000|2023-08-24 18:25:00|14583.4|14582.7|14586.7|14585.7|14588.9|14587.9|14583.2|14582.5|203
1692901800000|2023-08-24 18:30:00|14586.9|14585.9|14584.4|14583.4|14586.9|14585.9|14582.8|14581.8|86
1692902100000|2023-08-24 18:35:00|14584.5|14583.5|14583.5|14582.8|14585.5|14584.8|14583.1|14582.4|91
1692902400000|2023-08-24 18:40:00|14583.4|14582.7|14584.5|14583.5|14584.6|14583.7|14583.4|14582.5|97
1692902700000|2023-08-24 18:45:00|14584.4|14583.4|14582.9|14582.2|14584.4|14583.4|14580.2|14579.3|203
1692903000000|2023-08-24 18:50:00|14583|14582.3|14585.1|14584.4|14585.4|14584.7|14582.9|14582.2|144
1692903300000|2023-08-24 18:55:00|14585.2|14584.5|14586.5|14585.8|14587.4|14586.6|14584.3|14583.6|189
1692903600000|2023-08-24 19:00:00|14586.6|14585.6|14586.3|14585.6|14587.3|14586.6|14585.5|14584.5|130
1692903900000|2023-08-24 19:05:00|14586.4|14585.7|14583.5|14582.5|14586.7|14586|14583.2|14582.2|130
1692904200000|2023-08-24 19:10:00|14583.6|14582.6|14586.4|14585.7|14587.6|14586.7|14583.2|14582.5|101
1692904500000|2023-08-24 19:15:00|14587.1|14586.4|14583.2|14582.2|14587.1|14586.4|14582.7|14581.9|114
1692904800000|2023-08-24 19:20:00|14583.4|14582.4|14582.3|14581.6|14584.4|14583.7|14582.2|14581.4|101
1692905100000|2023-08-24 19:25:00|14582.2|14581.5|14582.8|14582.1|14583.1|14582.4|14581.7|14581|117
1692905400000|2023-08-24 19:30:00|14582.9|14582.2|14585.2|14584.5|14586.1|14585.4|14581.7|14581|147
1692905700000|2023-08-24 19:35:00|14585.3|14584.6|14586.1|14585.4|14586.4|14585.7|14584.8|14584.1|138
1692906000000|2023-08-24 19:40:00|14586.4|14585.5|14586.6|14585.6|14587.5|14586.5|14585.8|14584.8|162
1692906300000|2023-08-24 19:45:00|14586.5|14585.5|14582.3|14581.3|14586.6|14585.8|14581.8|14580.8|180
1692906600000|2023-08-24 19:50:00|14582.2|14581.2|14585.2|14584.2|14585.4|14584.4|14581.7|14580.9|198
1692906900000|2023-08-24 19:55:00|14585.1|14584.1|14585.6|14584.6|14585.9|14584.9|14583.4|14582.4|220
1692907200000|2023-08-24 20:00:00|14585.7|14584.7|14584.5|14583.5|14587.3|14586.3|14584.4|14583.1|251
1692907500000|2023-08-24 20:05:00|14584.6|14583.6|14585|14584.3|14585.9|14584.9|14583.8|14582.8|145
1692907800000|2023-08-24 20:10:00|14584.9|14584.2|14586.5|14585.5|14586.5|14585.5|14584.7|14583.7|85
1692908100000|2023-08-24 20:15:00|14586.4|14585.4|14584.7|14584|14586.5|14585.5|14584.4|14583.4|75
1692908400000|2023-08-24 20:20:00|14584.5|14583.8|14584|14583.3|14585.1|14584.1|14583|14582.1|50
1692908700000|2023-08-24 20:25:00|14583.9|14583.2|14585.2|14584.2|14585.8|14584.8|14583.9|14583.2|55
1692909000000|2023-08-24 20:30:00|14585.1|14584.1|14583.2|14582.2|14585.5|14584.3|14583.1|14581.6|125
1692909300000|2023-08-24 20:35:00|14583.4|14581.8|14582.2|14581.2|14584.6|14583.3|14581.1|14580|137
1692909600000|2023-08-24 20:40:00|14582.1|14581.1|14583.6|14582|14583.6|14582.3|14581.8|14580.6|162
1692909900000|2023-08-24 20:45:00|14583.7|14581.9|14586|14583.6|14586|14583.7|14583.2|14581.8|165
1692910200000|2023-08-24 20:50:00|14586.1|14583.7|14586.1|14583.9|14586.6|14584.4|14585|14582.7|169
1692910500000|2023-08-24 20:55:00|14586.5|14583.1|14587.7|14581|14588.5|14583.8|14586.5|14580.7|137
1692910800000|2023-08-24 21:00:00|14589.4|14582.7|14586.8|14580.1|14590.7|14584|14586.8|14580.1|12
1692911100000|2023-08-24 21:05:00|14586.9|14580.2|14587|14580.3|14587.3|14580.6|14583.1|14576.4|4
1692911400000|2023-08-24 21:10:00|14586.5|14579.8|14589.6|14582.9|14590|14583.3|14586.5|14579.8|21
1692911700000|2023-08-24 21:15:00|14589.7|14583|14583.6|14576.9|14589.8|14583.1|14580.6|14573.9|31
1692912000000|2023-08-24 21:20:00|14583.5|14576.8|14586.6|14579.9|14588.4|14581.7|14583.4|14576.7|45
1692912300000|2023-08-24 21:25:00|14586.7|14580|14584.7|14578|14586.7|14580|14584.7|14578|13
1692912600000|2023-08-24 21:30:00|14583|14576.3|14584.3|14577.6|14584.3|14577.6|14582.2|14575.5|32
1692912900000|2023-08-24 21:35:00|14585.5|14578.8|14582.4|14575.7|14585.5|14578.8|14582.3|14575.6|41
1692913200000|2023-08-24 21:40:00|14582.3|14575.6|14581.8|14575.1|14584.2|14577.5|14581.7|14575|78
1692913500000|2023-08-24 21:45:00|14582.2|14575.5|14584.5|14577.8|14584.7|14578|14582.2|14575.5|86
1692913800000|2023-08-24 21:50:00|14584.7|14578|14584.3|14577.6|14585|14578.3|14581.9|14575.2|126
1692914100000|2023-08-24 21:55:00|14584.6|14577.9|14586.9|14580.2|14587|14580.3|14582|14575.3|86
1692914400000|2023-08-24 22:00:00|14586.8|14580.1|14591.9|14587.5|14591.9|14587.6|14585.8|14579.1|269
1692914700000|2023-08-24 22:05:00|14591.5|14587.9|14594.3|14591.6|14595.3|14592.5|14590.6|14587.9|114
1692915000000|2023-08-24 22:10:00|14594.4|14591.7|14596.6|14594.1|14596.6|14594.1|14593.7|14591.3|218
1692915300000|2023-08-24 22:15:00|14596.7|14594.2|14595.1|14593.1|14596.9|14594.9|14594.5|14592.6|212
1692915600000|2023-08-24 22:20:00|14595|14593.2|14594.9|14593.4|14595.3|14593.7|14594.2|14592.2|141
1692915900000|2023-08-24 22:25:00|14595.1|14593.3|14594.8|14592.7|14595.9|14594.1|14594.2|14592.2|285
1692916200000|2023-08-24 22:30:00|14594.6|14592.6|14595|14593.4|14595.2|14593.8|14593.2|14591.3|203
1692916500000|2023-08-24 22:35:00|14595.1|14593.3|14595.1|14593.6|14595.3|14593.9|14594.3|14592.4|140
1692916800000|2023-08-24 22:40:00|14595.2|14593.9|14596|14594.3|14596.3|14594.8|14594.8|14593.4|176
1692917100000|2023-08-24 22:45:00|14595.9|14594.2|14596.1|14594.2|14596.2|14594.8|14595.5|14594.1|252
1692917400000|2023-08-24 22:50:00|14596|14594.3|14596.1|14594.3|14596.2|14594.8|14595.2|14593.5|169
1692917700000|2023-08-24 22:55:00|14596.2|14594.4|14595.9|14594.1|14596.3|14594.8|14595.4|14593.7|184
1692918000000|2023-08-24 23:00:00|14596|14594.2|14599.9|14598.9|14600.7|14599.7|14595.7|14594.2|198
1692918300000|2023-08-24 23:05:00|14599.6|14598.6|14599.9|14598.9|14601.6|14600.6|14599|14598|118
1692918600000|2023-08-24 23:10:00|14599.8|14598.8|14598.8|14597.8|14600.1|14599.1|14597.7|14596.6|121
1692918900000|2023-08-24 23:15:00|14598.7|14597.7|14599|14598|14599.1|14598.1|14598|14597|48
1692919200000|2023-08-24 23:20:00|14598.9|14597.9|14598.9|14597.9|14599.2|14598|14598.1|14597.1|71
1692919500000|2023-08-24 23:25:00|14598.8|14597.8|14601.9|14599.3|14602|14600.8|14598|14596.7|76
1692919800000|2023-08-24 23:30:00|14601.8|14599.4|14604.8|14603.8|14605|14603.8|14598.6|14596.5|217
1692920100000|2023-08-24 23:35:00|14605|14603.4|14604.6|14603.6|14607.9|14606.7|14603.2|14602.2|151
1692920400000|2023-08-24 23:40:00|14604.4|14603.4|14603.2|14602.2|14604.4|14603.5|14602|14601|96
1692920700000|2023-08-24 23:45:00|14603.5|14602.5|14602.4|14601.4|14604.5|14603.3|14601.4|14600.1|217
1692921000000|2023-08-24 23:50:00|14602.5|14601.5|14602.3|14601.3|14602.7|14601.6|14601.3|14600.1|157
1692921300000|2023-08-24 23:55:00|14602.4|14601.4|14605.7|14604.7|14608.2|14607.2|14602.1|14601.1|232
1692921600000|2023-08-25 00:00:00|14605.9|14604.9|14601|14600|14606.2|14605.2|14599.8|14598.8|292
1692921900000|2023-08-25 00:05:00|14600.9|14599.9|14595.3|14594.3|14601|14600|14591.7|14590.7|370
1692922200000|2023-08-25 00:10:00|14595.1|14594.1|14599.2|14598.2|14599.8|14598.8|14593.2|14592.2|204
1692922500000|2023-08-25 00:15:00|14599.1|14598.1|14603.2|14602.2|14604.7|14603.7|14597.2|14596.2|247
1692922800000|2023-08-25 00:20:00|14603.3|14602.3|14603|14602|14604.5|14603.5|14602|14600.9|114
1692923100000|2023-08-25 00:25:00|14603.2|14602.2|14608|14607|14608.8|14607.8|14603.2|14602.2|141
1692923400000|2023-08-25 00:30:00|14608.1|14607.1|14606.4|14605.4|14609.9|14608.9|14606.3|14605.3|147
1692923700000|2023-08-25 00:35:00|14606.3|14605.3|14604.6|14603.6|14606.8|14605.8|14603.9|14602.9|164
1692924000000|2023-08-25 00:40:00|14604.5|14603.5|14605.1|14604.1|14607.4|14606.4|14603.3|14602.3|162
1692924300000|2023-08-25 00:45:00|14605|14604|14602.5|14601.5|14605.3|14604.3|14599.4|14598.4|291
1692924600000|2023-08-25 00:50:00|14602.4|14601.4|14609.9|14608.9|14610.4|14609.4|14602.4|14601.4|535
1692924900000|2023-08-25 00:55:00|14609.8|14608.8|14604.6|14603.6|14611.5|14610.5|14604|14603|344
1692925200000|2023-08-25 01:00:00|14604.5|14603.5|14614.3|14613.3|14614.7|14613.7|14603.5|14602.5|272
1692925500000|2023-08-25 01:05:00|14614.2|14613.2|14610.5|14609.5|14615.9|14614.9|14610.2|14609.2|225
1692925800000|2023-08-25 01:10:00|14610.7|14609.7|14610.6|14609.6|14613.2|14612.2|14609.5|14608.5|179
1692926100000|2023-08-25 01:15:00|14610.5|14609.5|14614.8|14613.8|14618.8|14617.8|14609.6|14608.6|271
1692926400000|2023-08-25 01:20:00|14614.7|14613.7|14618.1|14617.1|14618.5|14617.5|14614.4|14613.4|202
1692926700000|2023-08-25 01:25:00|14617.4|14616.4|14616.8|14615.8|14617.4|14616.4|14615.6|14614.6|147
1692927000000|2023-08-25 01:30:00|14616.7|14615.7|14620.3|14619.3|14621.9|14620.9|14615.9|14614.9|250
1692927300000|2023-08-25 01:35:00|14620.1|14619.1|14616.3|14615.3|14620.1|14619.1|14615.3|14614.3|295
1692927600000|2023-08-25 01:40:00|14616.2|14615.2|14615.1|14614.1|14617.6|14616.6|14614.2|14613.2|246
1692927900000|2023-08-25 01:45:00|14615.2|14614.2|14617|14616.3|14617.7|14617|14614.2|14613.2|159
1692928200000|2023-08-25 01:50:00|14617.1|14616.4|14617.2|14616.5|14617.4|14616.7|14615.1|14614.4|172
1692928500000|2023-08-25 01:55:00|14617.3|14616.6|14616.3|14615.3|14617.3|14616.6|14614.1|14613.1|178
1692928800000|2023-08-25 02:00:00|14616.4|14615.4|14615.4|14614.4|14617.3|14616.6|14615.1|14614.2|163
1692929100000|2023-08-25 02:05:00|14615.5|14614.5|14615.9|14614.9|14617.8|14616.8|14614.7|14614|169
1692929400000|2023-08-25 02:10:00|14615.5|14614.5|14618.3|14617.6|14618.3|14617.6|14613.8|14612.8|148
1692929700000|2023-08-25 02:15:00|14617.8|14617.1|14615.4|14614.7|14618.6|14617.9|14612.8|14612.1|176
1692930000000|2023-08-25 02:20:00|14615.5|14614.8|14607.9|14606.9|14615.5|14614.8|14607.8|14606.8|219
1692930300000|2023-08-25 02:25:00|14608|14607|14604.7|14603.7|14609.6|14608.9|14604.4|14603.4|136
1692930600000|2023-08-25 02:30:00|14604.4|14603.4|14601.5|14600.8|14604.8|14603.8|14600|14599|185
1692930900000|2023-08-25 02:35:00|14601.3|14600.6|14600.5|14599.5|14603.7|14602.7|14600.2|14599.2|191
1692931200000|2023-08-25 02:40:00|14600|14599|14600.7|14599.7|14600.9|14599.9|14598.9|14597.9|146
1692931500000|2023-08-25 02:45:00|14600.8|14599.8|14602.9|14601.9|14604.7|14603.5|14600.8|14599.8|184
1692931800000|2023-08-25 02:50:00|14603|14602|14604|14603|14605.6|14604.6|14602.9|14601.9|117
1692932100000|2023-08-25 02:55:00|14603.9|14602.9|14601.7|14600.7|14604.7|14603.7|14600.7|14599.7|113
1692932400000|2023-08-25 03:00:00|14601.8|14600.8|14603.8|14602.8|14605.1|14604.1|14601.8|14600.8|135
1692932700000|2023-08-25 03:05:00|14603.9|14602.9|14602|14601|14604.5|14603.5|14601.9|14600.9|134
1692933000000|2023-08-25 03:10:00|14601.9|14600.9|14599.1|14598.4|14601.9|14601.1|14598.3|14597.3|137
1692933300000|2023-08-25 03:15:00|14599|14598.3|14597.1|14596.4|14599.4|14598.7|14597|14596.3|91
1692933600000|2023-08-25 03:20:00|14597.5|14596.8|14594.1|14593.4|14597.5|14596.8|14591.6|14590.4|178
1692933900000|2023-08-25 03:25:00|14594.4|14593.5|14598.6|14597.9|14600.2|14599.4|14594.2|14593.5|164
1692934200000|2023-08-25 03:30:00|14598.5|14597.8|14601.6|14600.9|14603.7|14602.7|14598.4|14597.7|146
1692934500000|2023-08-25 03:35:00|14602.1|14601.4|14605.9|14604.9|14607|14606.3|14601.3|14600.4|142
1692934800000|2023-08-25 03:40:00|14605.8|14604.8|14605.8|14604.8|14606.2|14605.5|14604.6|14603.6|122
1692935100000|2023-08-25 03:45:00|14605.9|14604.9|14606.9|14605.9|14607.2|14606.2|14603.7|14602.7|155
1692935400000|2023-08-25 03:50:00|14607|14606|14608.8|14607.8|14610.3|14609.3|14606.1|14605.1|124
1692935700000|2023-08-25 03:55:00|14608.9|14607.9|14609.7|14608.7|14610.1|14609.1|14607.4|14606.4|130
1692936000000|2023-08-25 04:00:00|14609.8|14608.8|14607.7|14606.7|14609.8|14608.8|14605.3|14604.3|191
1692936300000|2023-08-25 04:05:00|14607.8|14606.8|14608.6|14607.9|14608.7|14607.9|14606.2|14605.2|158
1692936600000|2023-08-25 04:10:00|14608.5|14607.8|14610.2|14609.2|14611.4|14610.4|14608.5|14607.6|154
1692936900000|2023-08-25 04:15:00|14610.3|14609.3|14614.3|14613.3|14614.4|14613.4|14608.6|14607.6|185
1692937200000|2023-08-25 04:20:00|14614.1|14613.4|14617.5|14616.5|14618.3|14617.3|14614|14613.2|160
1692937500000|2023-08-25 04:25:00|14617.4|14616.4|14615|14614|14617.9|14616.9|14614.6|14613.6|110
1692937800000|2023-08-25 04:30:00|14615.1|14614.1|14613.1|14612.1|14615.5|14614.5|14610|14609|194
1692938100000|2023-08-25 04:35:00|14613|14612|14613.1|14612.4|14614|14613.3|14610.8|14609.8|149
1692938400000|2023-08-25 04:40:00|14613.2|14612.5|14612|14611.3|14615.2|14614.5|14612|14611.3|142
1692938700000|2023-08-25 04:45:00|14611.9|14611.2|14609.8|14608.8|14612.3|14611.3|14609.1|14608.1|205
1692939000000|2023-08-25 04:50:00|14609.9|14608.9|14612.7|14611.7|14613.8|14612.8|14609.7|14608.7|212
1692939300000|2023-08-25 04:55:00|14612.9|14611.9|14605.3|14604.3|14612.9|14611.9|14604.8|14603.8|189
1692939600000|2023-08-25 05:00:00|14605.4|14604.4|14604.3|14603.6|14605.9|14604.9|14602.8|14601.8|191
1692939900000|2023-08-25 05:05:00|14604.4|14603.7|14605.4|14604.7|14606.4|14605.7|14601.4|14600.5|206
1692940200000|2023-08-25 05:10:00|14605.3|14604.6|14604.1|14603.4|14605.5|14604.8|14602|14601|150
1692940500000|2023-08-25 05:15:00|14604.2|14603.5|14604.6|14603.6|14604.8|14604.1|14604.1|14603.3|100
1692940800000|2023-08-25 05:20:00|14604.7|14603.7|14601|14600.3|14605|14604|14600.7|14599.7|116
1692941100000|2023-08-25 05:25:00|14600.9|14600.2|14607.3|14606.6|14608|14607.1|14600.6|14599.9|174
1692941400000|2023-08-25 05:30:00|14607.4|14606.7|14610|14609|14610|14609|14607.3|14606.4|157
1692941700000|2023-08-25 05:35:00|14609.9|14608.9|14610.5|14609.8|14610.9|14609.9|14609.5|14608.5|92
1692942000000|2023-08-25 05:40:00|14610.4|14609.5|14610.3|14609.6|14610.9|14610.1|14609.4|14608.4|106
1692942300000|2023-08-25 05:45:00|14610.4|14609.7|14609.6|14608.9|14613.1|14612.1|14608.8|14608.1|170
1692942600000|2023-08-25 05:50:00|14609.4|14608.7|14612.4|14611.4|14615.1|14614.1|14608.3|14607.3|332
1692942900000|2023-08-25 05:55:00|14612.3|14611.3|14609.9|14608.9|14612.8|14611.8|14609.2|14608.2|349
1692943200000|2023-08-25 06:00:00|14609.8|14608.8|14615.1|14614.1|14616.7|14615.7|14607.7|14606.7|317
1692943500000|2023-08-25 06:05:00|14615.2|14614.2|14615.4|14614.4|14619.7|14618.7|14614.3|14613.3|334
1692943800000|2023-08-25 06:10:00|14615.5|14614.5|14622.9|14621.9|14623.7|14622.7|14614.3|14613.3|353
1692944100000|2023-08-25 06:15:00|14623|14622|14620.2|14619.2|14626.2|14625.2|14619|14618|384
1692944400000|2023-08-25 06:20:00|14620.3|14619.3|14614.2|14613.2|14620.4|14619.4|14613.1|14612.1|273
1692944700000|2023-08-25 06:25:00|14614.1|14613.1|14605.8|14604.8|14614.6|14613.6|14604.2|14603.2|272
1692945000000|2023-08-25 06:30:00|14605.7|14604.7|14608.7|14607.7|14611.5|14610.5|14604.2|14603.2|206
1692945300000|2023-08-25 06:35:00|14608.9|14607.9|14608.6|14607.6|14609.8|14608.8|14606.2|14605.2|262
1692945600000|2023-08-25 06:40:00|14608.7|14607.7|14607.3|14606.3|14611.3|14610.3|14606.3|14605.3|219
1692945900000|2023-08-25 06:45:00|14607|14605.5|14605.6|14604.9|14608.2|14607|14604.7|14603.7|187
1692946200000|2023-08-25 06:50:00|14605.5|14604.8|14611.8|14610.8|14612.8|14611.8|14605.5|14604.8|217
1692946500000|2023-08-25 06:55:00|14611.9|14610.9|14609.5|14608.5|14612.8|14611.8|14608.5|14607.5|298
1692946800000|2023-08-25 07:00:00|14609.6|14608.6|14602.1|14601.1|14610.7|14610|14600.1|14599.1|516
1692947100000|2023-08-25 07:05:00|14602|14601|14602.2|14601.2|14609.9|14608.9|14601.6|14600.6|487
1692947400000|2023-08-25 07:10:00|14602.4|14601.4|14599|14598|14603.4|14602.6|14598.2|14597.2|420
1692947700000|2023-08-25 07:15:00|14599.1|14598.3|14601.6|14600.9|14604.6|14603.9|14599|14598.3|334
1692948000000|2023-08-25 07:20:00|14601.7|14601|14605.3|14604.3|14607.1|14606.1|14601.5|14600.8|276
1692948300000|2023-08-25 07:25:00|14605.2|14604.2|14602.3|14601.3|14606.3|14605.5|14602.2|14601.3|252
1692948600000|2023-08-25 07:30:00|14602.2|14601.2|14596.8|14595.8|14602.5|14601.5|14596.2|14595.2|340
1692948900000|2023-08-25 07:35:00|14596.9|14595.9|14598.1|14597.4|14599.9|14598.9|14591.7|14591|474
1692949200000|2023-08-25 07:40:00|14598.5|14597.8|14592.3|14591.3|14598.6|14597.8|14592.2|14591.2|365
1692949500000|2023-08-25 07:45:00|14592.5|14591.5|14595.8|14594.8|14596|14595|14591.2|14590.2|281
1692949800000|2023-08-25 07:50:00|14595.9|14594.9|14597.1|14596.1|14601.1|14600.1|14593.6|14592.6|349
1692950100000|2023-08-25 07:55:00|14597|14596|14606|14605|14606.8|14606.1|14596|14595|469
1692950400000|2023-08-25 08:00:00|14606.1|14605.1|14604.6|14603.9|14607|14605.4|14600.8|14599.5|525
1692950700000|2023-08-25 08:05:00|14604.4|14603.7|14604.1|14603.1|14606.2|14605.5|14599.5|14598.5|360
1692951000000|2023-08-25 08:10:00|14604.2|14603.2|14603|14602|14607.5|14606.5|14602.8|14601.8|324
1692951300000|2023-08-25 08:15:00|14603.2|14602.2|14604.6|14603.6|14607.6|14606.6|14603|14602.2|317
1692951600000|2023-08-25 08:20:00|14604.5|14603.5|14604.1|14603.1|14607.8|14607.1|14603.9|14602.9|244
1692951900000|2023-08-25 08:25:00|14603.9|14602.9|14606.5|14605.5|14607.5|14606.5|14603.7|14602.7|340
1692952200000|2023-08-25 08:30:00|14606.4|14605.4|14606.5|14605.8|14607.8|14607.1|14605.6|14604.6|249
1692952500000|2023-08-25 08:35:00|14606.3|14605.6|14606.7|14605.7|14608|14607|14603.7|14602.7|243
1692952800000|2023-08-25 08:40:00|14606.8|14605.8|14605|14604|14608.2|14607.5|14604.5|14603.5|201
1692953100000|2023-08-25 08:45:00|14605.1|14604.1|14603.3|14602.3|14605.2|14604.2|14601.6|14600.7|273
1692953400000|2023-08-25 08:50:00|14602.5|14601.5|14600.9|14600.2|14605.3|14604.3|14600.6|14599.9|196
1692953700000|2023-08-25 08:55:00|14601|14600.3|14603.1|14602.1|14603.5|14602.5|14599.1|14598.1|204
1692954000000|2023-08-25 09:00:00|14603.2|14602.2|14604.3|14603.6|14605.2|14604.3|14603.1|14602.1|175
1692954300000|2023-08-25 09:05:00|14604.2|14603.5|14605.8|14604.8|14607|14606|14604|14603.3|206
1692954600000|2023-08-25 09:10:00|14605.7|14604.7|14606.9|14605.9|14607.4|14606.7|14603.4|14602.7|191
1692954900000|2023-08-25 09:15:00|14607.2|14606.2|14606.2|14605.2|14608.3|14607.3|14605.7|14604.7|217
1692955200000|2023-08-25 09:20:00|14606.3|14605.3|14605.1|14604.1|14606.7|14606|14604.1|14603.1|176
1692955500000|2023-08-25 09:25:00|14605|14604|14603.2|14602.2|14606.7|14605.7|14602.7|14601.7|206
1692955800000|2023-08-25 09:30:00|14603.1|14602.1|14602.9|14601.9|14605.1|14604.1|14601.8|14600.8|255
1692956100000|2023-08-25 09:35:00|14602.8|14601.8|14606.1|14605.1|14607.1|14606.2|14602.1|14601.1|138
1692956400000|2023-08-25 09:40:00|14605.8|14604.8|14605.9|14604.9|14606.8|14605.8|14603.9|14602.9|148
1692956700000|2023-08-25 09:45:00|14605.8|14604.8|14602.6|14601.9|14606.8|14605.8|14602.5|14601.7|120
1692957000000|2023-08-25 09:50:00|14602.5|14601.8|14606|14605|14606.9|14606.1|14602.5|14601.6|216
1692957300000|2023-08-25 09:55:00|14606.1|14605.1|14605.8|14604.8|14607.1|14606.3|14604.8|14603.8|147
1692957600000|2023-08-25 10:00:00|14605.7|14605|14612.6|14611.6|14613.9|14612.9|14604.5|14603.8|270
1692957900000|2023-08-25 10:05:00|14612.5|14611.5|14615.4|14614.4|14615.5|14614.5|14610.1|14609.1|240
1692958200000|2023-08-25 10:10:00|14615.5|14614.5|14610.2|14609.2|14615.7|14615|14609.9|14608.9|301
1692958500000|2023-08-25 10:15:00|14610.3|14609.3|14608.6|14607.6|14614.5|14613.5|14608.6|14607.6|232
1692958800000|2023-08-25 10:20:00|14608.5|14607.5|14607.5|14606.5|14608.5|14607.5|14604.4|14603.4|204
1692959100000|2023-08-25 10:25:00|14607.6|14606.6|14606.6|14605.9|14608.9|14608.2|14605.8|14605|246
1692959400000|2023-08-25 10:30:00|14606.8|14606.1|14605.1|14604.4|14606.8|14606.1|14603.6|14602.6|206
1692959700000|2023-08-25 10:35:00|14605|14604.3|14602.3|14601.3|14607.5|14606.5|14601.7|14600.7|251
1692960000000|2023-08-25 10:40:00|14602.2|14601.2|14604.9|14603.9|14605.5|14604.5|14601.4|14600.4|132
1692960300000|2023-08-25 10:45:00|14605|14604|14605.6|14604.6|14606.4|14605.4|14602.4|14601.4|156
1692960600000|2023-08-25 10:50:00|14605.5|14604.5|14601.9|14600.9|14606.4|14605.6|14601.7|14600.7|161
1692960900000|2023-08-25 10:55:00|14602|14601|14593.6|14592.6|14602|14601|14593.1|14592.4|237
1692961200000|2023-08-25 11:00:00|14593.5|14592.5|14596.6|14595.6|14599.4|14598.7|14593|14592.3|249
1692961500000|2023-08-25 11:05:00|14596.4|14595.4|14599.8|14598.8|14600.7|14599.7|14594.2|14593.2|249
1692961800000|2023-08-25 11:10:00|14599.9|14598.9|14597.7|14596.7|14601.5|14600.5|14597.7|14596.7|242
1692962100000|2023-08-25 11:15:00|14597.6|14596.6|14600.7|14600|14601|14600.3|14596.5|14595.7|167
1692962400000|2023-08-25 11:20:00|14600.6|14599.9|14595.4|14594.4|14601.2|14600.2|14595.2|14594.2|153
1692962700000|2023-08-25 11:25:00|14595.5|14594.5|14597.5|14596.8|14597.9|14597.1|14593.6|14592.6|191
1692963000000|2023-08-25 11:30:00|14597.6|14596.9|14600.9|14599.9|14602|14601|14597.4|14596.7|220
1692963300000|2023-08-25 11:35:00|14600.8|14599.8|14602.2|14601.2|14602.3|14601.3|14599.5|14598.5|222
1692963600000|2023-08-25 11:40:00|14602.5|14601.5|14601.8|14600.8|14603.1|14602.1|14601|14600|177
1692963900000|2023-08-25 11:45:00|14601.9|14600.9|14597.8|14596.8|14603.9|14603.2|14597.2|14596.2|245
1692964200000|2023-08-25 11:50:00|14597.9|14596.9|14601|14600|14602.1|14601.1|14597.8|14596.8|259
1692964500000|2023-08-25 11:55:00|14601.1|14600.1|14600|14599.3|14601.2|14600.2|14598.9|14598|237
1692964800000|2023-08-25 12:00:00|14600.1|14599.4|14600|14599|14600.2|14599.5|14597.6|14596.9|279
1692965100000|2023-08-25 12:05:00|14599.7|14598.7|14595.5|14594.5|14601.2|14600.2|14595.1|14594.1|242
1692965400000|2023-08-25 12:10:00|14595.6|14594.6|14593.2|14592.2|14595.6|14594.6|14587.9|14586.9|288
1692965700000|2023-08-25 12:15:00|14593.1|14592.1|14592.7|14591.7|14595.2|14594.2|14590.7|14589.7|186
1692966000000|2023-08-25 12:20:00|14592.8|14591.8|14590.4|14589.4|14598.8|14597.8|14589.6|14588.6|370
1692966300000|2023-08-25 12:25:00|14590.2|14589.2|14592.8|14591.8|14594.3|14593.3|14588.3|14587.5|403
1692966600000|2023-08-25 12:30:00|14592.7|14591.7|14592.4|14591.4|14595.5|14594.5|14589.9|14589.1|419
1692966900000|2023-08-25 12:35:00|14592.6|14591.6|14593.1|14592.1|14594.2|14593.2|14589.5|14588.5|282
1692967200000|2023-08-25 12:40:00|14593.2|14592.2|14594.1|14593.1|14596|14595|14590.2|14589.2|356
1692967500000|2023-08-25 12:45:00|14594.2|14593.2|14595.1|14594.1|14595.7|14594.7|14591.1|14590.1|235
1692967800000|2023-08-25 12:50:00|14595.2|14594.2|14593.4|14592.7|14595.6|14594.6|14591.1|14590.3|302
1692968100000|2023-08-25 12:55:00|14593.5|14592.8|14595.3|14594.3|14597.5|14596.5|14591|14590.3|305
1692968400000|2023-08-25 13:00:00|14595.2|14594.2|14598.1|14597.4|14598.4|14597.7|14594.1|14593.1|305
1692968700000|2023-08-25 13:05:00|14598.2|14597.5|14594.5|14593.5|14599.8|14598.8|14594.4|14593.4|210
1692969000000|2023-08-25 13:10:00|14594.4|14593.4|14599.7|14598.7|14599.9|14598.9|14592|14591.3|253
1692969300000|2023-08-25 13:15:00|14600.7|14599|14605.9|14604.9|14608.8|14608.1|14599.1|14598.4|311
1692969600000|2023-08-25 13:20:00|14605.8|14604.8|14611.5|14610.5|14612.4|14611.6|14604.7|14604|392
1692969900000|2023-08-25 13:25:00|14611.4|14610.4|14611.1|14610.1|14613.2|14612.2|14607.8|14606.8|384
1692970200000|2023-08-25 13:30:00|14611.2|14610.2|14613|14612|14613.8|14612.8|14609|14608|342
1692970500000|2023-08-25 13:35:00|14613.1|14612.1|14617.5|14616.5|14619.6|14618.6|14612.6|14611.6|379
1692970800000|2023-08-25 13:40:00|14617.6|14616.6|14619.6|14618.9|14621.8|14620.8|14615.1|14614.1|418
1692971100000|2023-08-25 13:45:00|14619.9|14619.2|14616.7|14615.7|14620.1|14619.4|14614.1|14613.2|384
1692971400000|2023-08-25 13:50:00|14616.6|14615.6|14615.8|14615.1|14618.7|14617.7|14614.1|14613.2|284
1692971700000|2023-08-25 13:55:00|14616|14615.3|14613.7|14609.9|14616|14615.3|14610.2|14609.2|298
1692972000000|2023-08-25 14:00:00|14614|14609.5|14579.7|14577.3|14631.6|14629.9|14573.2|14571.5|2009
1692972300000|2023-08-25 14:05:00|14578.6|14576.5|14607|14605.5|14610.3|14608.9|14577.9|14576|2281
1692972600000|2023-08-25 14:10:00|14606.6|14605.3|14583.7|14582.3|14608.1|14606.8|14575.8|14574.1|2244
1692972900000|2023-08-25 14:15:00|14583.6|14582.2|14603.9|14602.9|14607.5|14606.1|14576.1|14574.6|2034
1692973200000|2023-08-25 14:20:00|14603.6|14602.6|14626.8|14625.8|14631.2|14630.1|14602.1|14601.1|1634
1692973500000|2023-08-25 14:25:00|14627.4|14626.4|14637.7|14636.7|14640.1|14639.1|14627.4|14626.4|1517
1692973800000|2023-08-25 14:30:00|14637.8|14636.8|14644.8|14643.8|14645.8|14644.8|14636.7|14635.7|1335
1692974100000|2023-08-25 14:35:00|14644.4|14643.4|14644.3|14643.3|14645.6|14644.6|14635.7|14634.1|1372
1692974400000|2023-08-25 14:40:00|14644.4|14643.4|14657.8|14656.8|14658.5|14657.5|14640.6|14639.6|1005
1692974700000|2023-08-25 14:45:00|14657.9|14656.9|14654.6|14653.6|14664.1|14663.1|14651.4|14650.4|1027
1692975000000|2023-08-25 14:50:00|14654|14653|14657.1|14656.1|14657.7|14656.7|14647.6|14646.6|958
1692975300000|2023-08-25 14:55:00|14657.2|14656.2|14656.4|14655.4|14661.5|14660.5|14655.1|14654.1|808
1692975600000|2023-08-25 15:00:00|14656.5|14655.5|14653.5|14652.5|14659.9|14659.1|14652.5|14651.5|667
1692975900000|2023-08-25 15:05:00|14653.6|14652.6|14648|14647|14653.9|14652.9|14642|14641.3|941
1692976200000|2023-08-25 15:10:00|14648.1|14647.1|14645.2|14644.5|14650.3|14649.3|14641.8|14640.8|856
1692976500000|2023-08-25 15:15:00|14645.7|14645|14644.5|14643.5|14647.6|14646.8|14642|14641|629
1692976800000|2023-08-25 15:20:00|14644.7|14643.7|14643.6|14642.9|14650.4|14649.4|14642.6|14641.9|589
1692977100000|2023-08-25 15:25:00|14643.7|14643|14631.9|14630.9|14643.7|14643|14621.8|14620.8|1040
1692977400000|2023-08-25 15:30:00|14631.8|14630.8|14629.4|14628.4|14635.1|14634.1|14629.3|14628.3|673
1692977700000|2023-08-25 15:35:00|14629.3|14628.3|14627.9|14626.9|14631.4|14630.4|14625.1|14624.1|611
1692978000000|2023-08-25 15:40:00|14628|14627|14626.7|14625.7|14631.1|14630.1|14624.6|14623.6|486
1692978300000|2023-08-25 15:45:00|14626.8|14625.8|14629.8|14628.8|14632.7|14631.7|14625.2|14624.2|513
1692978600000|2023-08-25 15:50:00|14629.7|14628.7|14636|14635|14637.6|14636.6|14628.6|14627.6|478
1692978900000|2023-08-25 15:55:00|14635.9|14634.9|14638.7|14638|14640.9|14639.9|14635.1|14634.1|493
1692979200000|2023-08-25 16:00:00|14638.3|14637.6|14634|14633.3|14640.2|14639.2|14633.8|14633.1|364
1692979500000|2023-08-25 16:05:00|14633.7|14633|14629.9|14628.9|14633.7|14633|14629|14628|320
1692979800000|2023-08-25 16:10:00|14630|14629|14630.4|14629.4|14630.5|14629.5|14627.3|14626.3|279
1692980100000|2023-08-25 16:15:00|14630.5|14629.5|14636.3|14635.3|14636.9|14635.9|14629.7|14628.7|240
1692980400000|2023-08-25 16:20:00|14636.2|14635.2|14633.1|14632.1|14636.6|14635.6|14630.7|14629.7|278
1692980700000|2023-08-25 16:25:00|14633.5|14632.5|14630.8|14629.8|14635.3|14634.3|14629.7|14628.7|271
1692981000000|2023-08-25 16:30:00|14631.1|14630.1|14630.5|14629.8|14631.9|14630.9|14628.7|14627.7|279
1692981300000|2023-08-25 16:35:00|14630.8|14629.9|14625.9|14624.9|14631|14630|14625|14624|221
1692981600000|2023-08-25 16:40:00|14626.1|14625.1|14632.4|14631.4|14633.5|14632.5|14626.1|14625.1|269
1692981900000|2023-08-25 16:45:00|14632.6|14631.6|14632.8|14631.8|14636.2|14635.2|14631.5|14630.6|263
1692982200000|2023-08-25 16:50:00|14632.9|14631.9|14637.6|14636.9|14638.2|14637.5|14631.9|14630.9|296
1692982500000|2023-08-25 16:55:00|14637.8|14637.1|14636.1|14635.1|14639.5|14638.8|14635|14634|237
1692982800000|2023-08-25 17:00:00|14636|14635|14624.7|14623.7|14637.3|14636.3|14624.5|14623.5|257
1692983100000|2023-08-25 17:05:00|14624.9|14623.9|14624.7|14623.7|14629.9|14628.9|14624.6|14623.6|300
1692983400000|2023-08-25 17:10:00|14624.6|14623.6|14628.6|14627.6|14632.4|14631.2|14623.5|14622.5|255
1692983700000|2023-08-25 17:15:00|14628.7|14627.7|14629.5|14628.5|14631.9|14630.9|14628.3|14627.3|210
1692984000000|2023-08-25 17:20:00|14629.7|14628.7|14631.5|14630.5|14631.9|14630.9|14627|14626|259
1692984300000|2023-08-25 17:25:00|14631.4|14630.4|14626.8|14625.8|14631.7|14630.7|14626.7|14625.7|194
1692984600000|2023-08-25 17:30:00|14626.7|14625.7|14629.9|14628.9|14632.2|14631.2|14626.7|14625.7|171
1692984900000|2023-08-25 17:35:00|14630|14629|14631.9|14630.9|14632|14631|14629.3|14628.3|173
1692985200000|2023-08-25 17:40:00|14631.8|14630.8|14633.9|14632.9|14634.3|14633.3|14631.8|14630.8|148
1692985500000|2023-08-25 17:45:00|14634|14633|14630.7|14630|14634.4|14633.4|14630.6|14629.9|177
1692985800000|2023-08-25 17:50:00|14630.6|14629.9|14629.7|14629|14630.8|14630|14628.4|14627.7|170
1692986100000|2023-08-25 17:55:00|14630|14629.3|14630.7|14629.7|14631.5|14630.8|14627.6|14626.6|173
1692986400000|2023-08-25 18:00:00|14630.6|14629.6|14628.8|14627.8|14631.1|14630.1|14628.8|14627.8|199
1692986700000|2023-08-25 18:05:00|14628.9|14627.9|14627.4|14626.7|14630.8|14630.1|14627.1|14626.4|135
1692987000000|2023-08-25 18:10:00|14627.5|14626.8|14627.7|14627|14628.3|14627.3|14626.6|14625.6|131
1692987300000|2023-08-25 18:15:00|14627.8|14627.1|14627.8|14626.8|14628.1|14627.4|14625.1|14624.4|137
1692987600000|2023-08-25 18:20:00|14627.7|14626.7|14623.1|14622.4|14627.7|14626.7|14621.9|14621.2|246
1692987900000|2023-08-25 18:25:00|14623.3|14622.6|14622|14621|14623.3|14622.6|14621.2|14620.2|166
1692988200000|2023-08-25 18:30:00|14622.1|14621.1|14623.3|14622.3|14625.9|14624.9|14621.1|14620.1|281
1692988500000|2023-08-25 18:35:00|14623.2|14622.2|14626.9|14625.9|14627.2|14626|14622.2|14621.2|268
1692988800000|2023-08-25 18:40:00|14627|14626|14629.9|14628.9|14630.8|14629.8|14626.3|14625.3|205
1692989100000|2023-08-25 18:45:00|14629.8|14628.8|14628.8|14627.8|14630.7|14629.7|14628.4|14627.2|231
1692989400000|2023-08-25 18:50:00|14629.1|14628.1|14628.4|14627.4|14630.6|14629.6|14627.1|14626.1|169
1692989700000|2023-08-25 18:55:00|14628.3|14627.3|14633.9|14632.7|14635.2|14634.2|14627.3|14626.3|325
1692990000000|2023-08-25 19:00:00|14634|14632.8|14634.6|14633.6|14638.2|14636.7|14633.1|14632.1|545
1692990300000|2023-08-25 19:05:00|14634.7|14633.7|14632.5|14631.5|14635.9|14634.9|14631.7|14630.7|156
1692990600000|2023-08-25 19:10:00|14632.6|14631.6|14632.4|14631.4|14635|14634|14632.3|14631.3|162
1692990900000|2023-08-25 19:15:00|14632.5|14631.5|14636.3|14635.3|14637.1|14636|14631.5|14630.5|227
1692991200000|2023-08-25 19:20:00|14636.1|14635.1|14637.8|14636.8|14639.3|14638.3|14635.9|14634.7|202
1692991500000|2023-08-25 19:25:00|14637.7|14636.7|14636.7|14635.7|14637.9|14636.9|14634.9|14633.9|198
1692991800000|2023-08-25 19:30:00|14636.8|14635.8|14636.2|14635.2|14637|14635.9|14634.8|14633.8|114
1692992100000|2023-08-25 19:35:00|14636.1|14635.1|14634.8|14633.8|14637.4|14636.4|14634.4|14633.4|136
1692992400000|2023-08-25 19:40:00|14634.9|14633.9|14637.4|14636.4|14637.4|14636.4|14634.9|14633.9|144
1692992700000|2023-08-25 19:45:00|14637.3|14636.3|14636.9|14635.9|14638|14637|14636.5|14635.5|127
1692993000000|2023-08-25 19:50:00|14637|14636|14638.7|14637.7|14640|14638.9|14636.9|14635.9|216
1692993300000|2023-08-25 19:55:00|14638.9|14637.9|14638.2|14637.2|14640.4|14639.4|14637.5|14636.5|246
1692993600000|2023-08-25 20:00:00|14638.7|14637.3|14637.2|14636.2|14639|14637.5|14636.4|14635.4|211
1692993900000|2023-08-25 20:05:00|14637.1|14636.1|14641.9|14640.9|14642.1|14641.1|14637|14636|139
1692994200000|2023-08-25 20:10:00|14642|14641|14642|14641|14643.9|14642.9|14641.9|14640.9|196
1692994500000|2023-08-25 20:15:00|14642.2|14641.2|14641.5|14640.5|14642.5|14641.5|14641.3|14640.3|66
1692994800000|2023-08-25 20:20:00|14641.4|14640.4|14642|14641|14642.4|14641.4|14641.2|14640.2|91
1692995100000|2023-08-25 20:25:00|14642.1|14641.1|14645.2|14644.2|14645.3|14644.3|14642|14641|91
1692995400000|2023-08-25 20:30:00|14645.1|14644.1|14645.3|14644.3|14646.2|14645.2|14644.5|14643.5|178
1692995700000|2023-08-25 20:35:00|14645.5|14644.5|14645|14644|14646|14645|14644.8|14643.8|34
1692996000000|2023-08-25 20:40:00|14645.2|14644.2|14644.7|14643.7|14645.7|14644.7|14644.4|14643.4|50
1692996300000|2023-08-25 20:45:00|14644.6|14643.6|14645|14644|14645.6|14644.6|14644|14643|125
1692996600000|2023-08-25 20:50:00|14644.9|14643.9|14645.6|14644.6|14647.2|14645.5|14644.7|14642.4|229
1692996900000|2023-08-25 20:55:00|14647.3|14642.7|14644|14637.3|14649.8|14643.8|14642.4|14635.7|862
1693166400000|2023-08-27 20:00:00|14648.6|14637.2|14649.5|14637.5|14649.5|14637.5|14648.6|14637.2|2
1693166700000|2023-08-27 20:05:00|14648.5|14636.5|14648.3|14636.3|14648.5|14636.5|14648|14636|4
1693167000000|2023-08-27 20:10:00|14648.5|14636.5|14650.8|14639.2|14650.8|14639.7|14648.3|14636.3|7
1693167300000|2023-08-27 20:15:00|14650.6|14638.6|14650.6|14638.6|14650.8|14639.2|14650.6|14638.6|3
1693167600000|2023-08-27 20:20:00|14650.8|14639.2|14650.6|14638.6|14650.8|14639.2|14650.6|14638.6|4
1693167900000|2023-08-27 20:25:00|14650.3|14638.3|14650.5|14638.5|14650.8|14639.2|14650.3|14638.3|4
1693168200000|2023-08-27 20:30:00|14650.6|14638.6|14650.8|14638.8|14650.8|14639.2|14650.5|14638.5|4
1693168500000|2023-08-27 20:35:00|14650.2|14638.2|14650.2|14638.2|14650.2|14638.2|14650.2|14638.2|1
1693168800000|2023-08-27 20:40:00|14650.5|14638.5|14647.4|14635.4|14650.8|14638.8|14647.4|14635.4|3
1693169100000|2023-08-27 20:45:00|14650.5|14638.5|14650.6|14638.6|14650.6|14638.6|14650.5|14638.5|2
1693169400000|2023-08-27 20:50:00|14651|14639|14650.8|14638.8|14651|14639|14650.8|14638.8|2
1693169700000|2023-08-27 20:55:00|14651.1|14638.4|14651.1|14638.4|14651.3|14638.6|14651.1|14638.4|3
1693170000000|2023-08-27 21:00:00|14648.6|14640.9|14648.1|14641.4|14648.6|14641.4|14648.1|14640.9|2
1693170300000|2023-08-27 21:05:00|14647.9|14641.2|14647.5|14640.8|14648.1|14641.4|14647.3|14640.6|34
1693170600000|2023-08-27 21:10:00|14647.8|14641.1|14648.1|14641.4|14648.1|14641.4|14647.5|14640.8|16
1693170900000|2023-08-27 21:15:00|14647.9|14641.2|14646.9|14640.2|14648.1|14641.4|14646.1|14639.4|48
1693171200000|2023-08-27 21:20:00|14647.4|14640.7|14646.1|14639.4|14647.8|14641.1|14645.7|14639|19
1693171500000|2023-08-27 21:25:00|14646.2|14639.5|14647.6|14640.9|14647.9|14641.2|14646.1|14639.4|20
1693171800000|2023-08-27 21:30:00|14647.3|14640.6|14646|14639.3|14647.9|14641.2|14645.8|14639.1|65
1693172100000|2023-08-27 21:35:00|14645.9|14639.2|14646|14639.3|14647.1|14640.4|14645.9|14639.2|37
1693172400000|2023-08-27 21:40:00|14646.1|14639.4|14647.2|14640.5|14647.2|14640.5|14645.8|14639.1|35
1693172700000|2023-08-27 21:45:00|14647.1|14640.4|14648.2|14641.5|14648.6|14641.9|14647.1|14640.4|41
1693173000000|2023-08-27 21:50:00|14648.1|14641.4|14648.2|14641.5|14648.6|14641.9|14647.8|14641.1|48
1693173300000|2023-08-27 21:55:00|14648|14641.3|14646.4|14639.7|14648.6|14641.9|14646.4|14639.7|44
1693173600000|2023-08-27 22:00:00|14646.5|14639.8|14644.1|14638.8|14646.6|14639.9|14643.7|14638.1|173
1693173900000|2023-08-27 22:05:00|14643.7|14639.2|14644.1|14641.1|14647.1|14644.3|14643.5|14639.2|80
1693174200000|2023-08-27 22:10:00|14644.2|14641.2|14645|14642.3|14645.3|14642.7|14644.1|14641.1|83
1693174500000|2023-08-27 22:15:00|14645.2|14642.5|14646.4|14644.1|14646.4|14644.1|14644.6|14642.4|80
1693174800000|2023-08-27 22:20:00|14646.9|14644.8|14647.1|14644.9|14647.3|14645.2|14645.2|14642.6|122
1693175100000|2023-08-27 22:25:00|14647.3|14645|14647.3|14644.8|14649.4|14647|14647.1|14644.7|124
1693175400000|2023-08-27 22:30:00|14647.2|14644.7|14644.9|14643.2|14647.2|14644.7|14644.1|14642.5|104
1693175700000|2023-08-27 22:35:00|14645.2|14643.1|14645.7|14644.1|14645.9|14644.6|14644.4|14642.6|134
1693176000000|2023-08-27 22:40:00|14645.8|14644.4|14647.1|14645.1|14647.5|14645.5|14645.1|14643.3|165
1693176300000|2023-08-27 22:45:00|14647.9|14645.9|14648.9|14647.4|14649.4|14647.5|14647|14645.3|136
1693176600000|2023-08-27 22:50:00|14648.6|14647.6|14654.1|14652.6|14654.4|14652.8|14648.5|14647|142
1693176900000|2023-08-27 22:55:00|14654|14652.5|14655.6|14654|14657.1|14655.5|14653.2|14651.9|197
1693177200000|2023-08-27 23:00:00|14655.1|14653.9|14656.3|14654.8|14656.5|14654.9|14654|14652.7|126
1693177500000|2023-08-27 23:05:00|14656.4|14655|14659.5|14658.5|14662|14660.8|14656|14654.9|204
1693177800000|2023-08-27 23:10:00|14659.8|14658.3|14661.5|14660.5|14661.9|14660.9|14658.7|14657.7|146
1693178100000|2023-08-27 23:15:00|14661.6|14660.6|14653.9|14652.9|14662.4|14661.4|14653.9|14652.9|142
1693178400000|2023-08-27 23:20:00|14653.7|14652.7|14657.7|14656.7|14658.6|14657.6|14652.7|14651.7|149
1693178700000|2023-08-27 23:25:00|14657.8|14656.8|14659.3|14658.3|14659.4|14658.4|14656.3|14655.3|77
1693179000000|2023-08-27 23:30:00|14659.4|14658.4|14659.4|14658.4|14662.3|14661.3|14659.1|14657.8|147
1693179300000|2023-08-27 23:35:00|14659.3|14658.3|14656.1|14655.4|14659.3|14658.3|14655.7|14654.7|135
1693179600000|2023-08-27 23:40:00|14656.2|14655.5|14657.4|14656.4|14657.4|14656.4|14655.4|14654|162
1693179900000|2023-08-27 23:45:00|14657.3|14656.3|14654|14653|14657.6|14656.6|14651.6|14650.6|199
1693180200000|2023-08-27 23:50:00|14654.1|14653.1|14655.6|14654.6|14655.6|14654.6|14651.6|14650.6|166
1693180500000|2023-08-27 23:55:00|14655.7|14654.7|14655.4|14654.4|14655.7|14654.7|14652.3|14651.3|208
1693180800000|2023-08-28 00:00:00|14655.5|14654.5|14650|14649|14659.7|14658.5|14649.9|14648.9|500
1693181100000|2023-08-28 00:05:00|14650.1|14649.1|14653.4|14652.4|14654.3|14653.1|14646.2|14645.2|409
1693181400000|2023-08-28 00:10:00|14653.3|14652.3|14653.8|14652.8|14656.9|14655.4|14652.9|14652|193
1693181700000|2023-08-28 00:15:00|14653.9|14652.9|14650.6|14649.6|14656.2|14655.2|14649.4|14648.4|219
1693182000000|2023-08-28 00:20:00|14650.7|14649.7|14649.9|14649.2|14652.8|14651.8|14649.4|14648.4|146
1693182300000|2023-08-28 00:25:00|14649.8|14649.1|14649.9|14648.9|14650.3|14649.6|14646.4|14645.4|166
1693182600000|2023-08-28 00:30:00|14649.8|14648.8|14647|14646|14652.4|14651.4|14645.4|14644.7|225
1693182900000|2023-08-28 00:35:00|14646.6|14645.6|14650.8|14649.8|14651.1|14650.1|14646.5|14645.5|203
1693183200000|2023-08-28 00:40:00|14650.9|14649.9|14647.4|14646.4|14650.9|14649.9|14647.4|14646.4|154
1693183500000|2023-08-28 00:45:00|14647.5|14646.5|14647.8|14646.8|14650.2|14649.2|14647.2|14646.5|190
1693183800000|2023-08-28 00:50:00|14648.4|14647.4|14649|14648|14650.7|14649.7|14645.3|14644.3|277
1693184100000|2023-08-28 00:55:00|14648.9|14647.9|14651.8|14650.8|14653.6|14652.7|14647.4|14646.4|259
1693184400000|2023-08-28 01:00:00|14652.1|14651.4|14647.8|14646.8|14652.7|14651.8|14645.1|14644.1|310
1693184700000|2023-08-28 01:05:00|14647.7|14646.7|14643|14642|14648.8|14647.8|14642.9|14641.9|251
1693185000000|2023-08-28 01:10:00|14642.9|14641.9|14645.4|14644.4|14646.2|14645.2|14640.5|14639.5|227
1693185300000|2023-08-28 01:15:00|14645.5|14644.5|14643.9|14642.9|14646.5|14645.5|14641.9|14641.2|271
1693185600000|2023-08-28 01:20:00|14643.8|14642.8|14645.9|14644.9|14647.2|14646.2|14643.5|14642.5|318
1693185900000|2023-08-28 01:25:00|14646|14645|14649.5|14648.5|14650.8|14649.8|14645.8|14644.8|273
1693186200000|2023-08-28 01:30:00|14649.4|14648.4|14654.9|14653.9|14656.1|14655.4|14649.4|14648.4|281
1693186500000|2023-08-28 01:35:00|14655|14654|14649.4|14648.4|14655.2|14654.2|14648.6|14647.6|259
1693186800000|2023-08-28 01:40:00|14649.3|14648.3|14650.1|14649.1|14651.9|14650.9|14648.6|14647.7|189
1693187100000|2023-08-28 01:45:00|14650|14649|14649.6|14648.6|14650.1|14649.2|14649.4|14648.4|114
1693187400000|2023-08-28 01:50:00|14649.5|14648.5|14651.3|14650.3|14653.5|14652.4|14649.5|14648.5|193
1693187700000|2023-08-28 01:55:00|14651.2|14650.2|14652.2|14651.2|14652.4|14651.4|14650.2|14649.2|146
1693188000000|2023-08-28 02:00:00|14652.1|14651.1|14651|14650|14654.4|14653.4|14651|14650|167
1693188300000|2023-08-28 02:05:00|14651.1|14650.1|14654.6|14653.6|14655.7|14654.7|14651|14650|140
1693188600000|2023-08-28 02:10:00|14654.5|14653.5|14652.3|14651.3|14654.5|14653.7|14651|14650.2|191
1693188900000|2023-08-28 02:15:00|14652.2|14651.2|14653.4|14652.4|14653.6|14652.6|14651.8|14650.9|97
1693189200000|2023-08-28 02:20:00|14653.5|14652.5|14652.1|14651.1|14653.8|14652.8|14650.9|14650.2|157
1693189500000|2023-08-28 02:25:00|14652.4|14651.4|14653.1|14652.1|14653.3|14652.3|14651.6|14650.7|112
1693189800000|2023-08-28 02:30:00|14653.2|14652.2|14648.8|14647.8|14654.8|14654.1|14648.3|14647.3|189
1693190100000|2023-08-28 02:35:00|14648.6|14647.6|14652|14651|14652.3|14651.3|14646.5|14645.5|206
1693190400000|2023-08-28 02:40:00|14652.1|14651.1|14651.5|14650.5|14653.9|14652.9|14651.5|14650.3|162
1693190700000|2023-08-28 02:45:00|14651.4|14650.4|14649.9|14648.9|14652|14650.8|14649.1|14648.1|139
1693191000000|2023-08-28 02:50:00|14649.8|14648.8|14650.5|14649.5|14651.8|14651.1|14649.5|14648.5|148
1693191300000|2023-08-28 02:55:00|14650.4|14649.4|14651.6|14650.6|14651.6|14650.8|14648.3|14647.3|198
1693191600000|2023-08-28 03:00:00|14651.7|14650.7|14649.7|14648.7|14652.8|14651.9|14647.9|14646.9|221
1693191900000|2023-08-28 03:05:00|14649.6|14648.6|14650.7|14649.7|14650.9|14649.9|14648.4|14647.4|127
1693192200000|2023-08-28 03:10:00|14650.6|14649.6|14650.7|14649.7|14650.9|14649.9|14648.3|14647.3|126
1693192500000|2023-08-28 03:15:00|14650.8|14649.8|14648.5|14647.5|14651.1|14650.1|14647.6|14646.6|84
1693192800000|2023-08-28 03:20:00|14648.6|14647.6|14647.7|14646.7|14650.1|14649.4|14647.1|14646.1|116
1693193100000|2023-08-28 03:25:00|14647.3|14646.3|14648.5|14647.8|14648.6|14647.9|14646.1|14645.1|78
1693193400000|2023-08-28 03:30:00|14648.4|14647.7|14648.4|14647.7|14649.5|14648.5|14647.6|14646.7|105
1693193700000|2023-08-28 03:35:00|14648.3|14647.6|14648.5|14647.5|14648.7|14648|14648.2|14647.2|59
1693194000000|2023-08-28 03:40:00|14648.4|14647.4|14647.6|14646.6|14649.2|14648.5|14646.3|14645.6|115
1693194300000|2023-08-28 03:45:00|14647.7|14646.7|14647.4|14646.7|14648.2|14647.2|14646.4|14645.4|92
1693194600000|2023-08-28 03:50:00|14647.5|14646.8|14647.3|14646.6|14648.8|14647.8|14647.3|14646.6|66
1693194900000|2023-08-28 03:55:00|14647.4|14646.7|14647.6|14646.6|14647.6|14646.8|14646.4|14645.6|71
1693195200000|2023-08-28 04:00:00|14647.5|14646.5|14648.7|14648|14649.9|14649|14647.3|14646.5|123
1693195500000|2023-08-28 04:05:00|14648.6|14647.9|14648.5|14647.5|14649.7|14648.9|14648.3|14647.3|128
1693195800000|2023-08-28 04:10:00|14648.6|14647.6|14648.1|14647.4|14648.7|14647.9|14648.1|14647.4|70
1693196100000|2023-08-28 04:15:00|14647.6|14646.6|14648.5|14647.5|14648.7|14647.7|14647.1|14646.3|46
1693196400000|2023-08-28 04:20:00|14648.6|14647.6|14648.8|14647.8|14649.1|14648.1|14646.4|14645.4|97
1693196700000|2023-08-28 04:25:00|14648.9|14647.9|14647.5|14646.5|14650.3|14649.3|14647.5|14646.5|144
1693197000000|2023-08-28 04:30:00|14647.6|14646.6|14649.4|14648.7|14650.6|14649.9|14647.5|14646.6|152
1693197300000|2023-08-28 04:35:00|14649.3|14648.6|14648.7|14647.7|14650.7|14649.8|14648.7|14647.7|77
1693197600000|2023-08-28 04:40:00|14648.6|14647.6|14649.6|14648.9|14649.8|14649.1|14648.6|14647.6|69
1693197900000|2023-08-28 04:45:00|14649.7|14649|14649.7|14649|14649.8|14649.1|14647.5|14646.8|105
1693198200000|2023-08-28 04:50:00|14649.6|14648.9|14648.2|14647.2|14649.8|14648.9|14647.6|14646.6|127
1693198500000|2023-08-28 04:55:00|14648.3|14647.3|14647.6|14646.6|14648.8|14647.8|14646|14645|137
1693198800000|2023-08-28 05:00:00|14647.7|14646.7|14648|14647|14648.7|14647.7|14646.6|14645.9|162
1693199100000|2023-08-28 05:05:00|14647.9|14646.9|14644.9|14643.9|14648|14647|14642.7|14641.7|179
1693199400000|2023-08-28 05:10:00|14644.8|14643.8|14641.9|14641.2|14644.9|14643.9|14641.3|14640.6|178
1693199700000|2023-08-28 05:15:00|14641.6|14640.9|14640.7|14639.7|14642.2|14641.5|14638.5|14637.5|175
1693200000000|2023-08-28 05:20:00|14640.8|14639.8|14638.3|14637.3|14641.6|14640.6|14636|14635.3|177
1693200300000|2023-08-28 05:25:00|14638|14637|14636|14635.3|14638|14637|14634.9|14634.1|168
1693200600000|2023-08-28 05:30:00|14635.9|14635.2|14630.5|14629.5|14635.9|14635.2|14630|14629|246
1693200900000|2023-08-28 05:35:00|14630.8|14629.8|14633.8|14632.8|14634.5|14633.5|14630.7|14629.7|193
1693201200000|2023-08-28 05:40:00|14633.2|14632.5|14634.2|14633.2|14634.4|14633.4|14631.8|14631|167
1693201500000|2023-08-28 05:45:00|14634.1|14633.1|14634.3|14633.3|14637.7|14636.7|14634|14633|167
1693201800000|2023-08-28 05:50:00|14634.2|14633.2|14637.3|14636.3|14637.9|14636.9|14634.1|14633.1|198
1693202100000|2023-08-28 05:55:00|14637.4|14636.4|14639.9|14638.9|14640.3|14639.3|14637.3|14636.3|201
1693202400000|2023-08-28 06:00:00|14640.1|14639.1|14634.5|14633.5|14641.2|14640.2|14633.4|14632.4|290
1693202700000|2023-08-28 06:05:00|14634.4|14633.4|14635.4|14634.4|14636.6|14635.6|14633.2|14632.2|184
1693203000000|2023-08-28 06:10:00|14635.3|14634.3|14637.7|14636.7|14639.7|14638.7|14635.2|14634.3|148
1693203300000|2023-08-28 06:15:00|14637.5|14636.5|14636.2|14635.5|14639|14637.8|14635.2|14634.2|187
1693203600000|2023-08-28 06:20:00|14636.5|14635.4|14634.2|14633.2|14637.3|14636.3|14633.7|14632.7|138
1693203900000|2023-08-28 06:25:00|14634|14633|14636.6|14635.6|14637.7|14636.7|14633.2|14632.3|138
1693204200000|2023-08-28 06:30:00|14636.5|14635.5|14634.6|14633.6|14636.5|14635.5|14633.6|14632.6|191
1693204500000|2023-08-28 06:35:00|14634.5|14633.5|14628.8|14627.8|14634.6|14633.6|14628|14627|191
1693204800000|2023-08-28 06:40:00|14628.7|14627.7|14631.1|14630.1|14632.1|14631.1|14628.7|14627.7|199
1693205100000|2023-08-28 06:45:00|14630.9|14629.9|14633.3|14632.3|14634.1|14633.1|14630.3|14629.3|94
1693205400000|2023-08-28 06:50:00|14633.4|14632.4|14636.2|14635.5|14636.4|14635.6|14633.4|14632.4|185
1693205700000|2023-08-28 06:55:00|14636.3|14635.3|14634.8|14633.8|14637.2|14636.2|14633.8|14632.8|197
1693206000000|2023-08-28 07:00:00|14634.9|14633.9|14637.3|14636.3|14638.7|14637.7|14631.6|14630.6|285
1693206300000|2023-08-28 07:05:00|14637.4|14636.4|14640.1|14639.1|14640.3|14639.6|14637|14636|276
1693206600000|2023-08-28 07:10:00|14640|14639|14639.7|14638.7|14642.8|14641.8|14639.2|14638.2|258
1693206900000|2023-08-28 07:15:00|14639.6|14638.6|14640.6|14639.6|14640.7|14639.7|14636.4|14635.4|257
1693207200000|2023-08-28 07:20:00|14640.5|14639.5|14643.4|14642.4|14645.7|14644.7|14640.5|14639.5|244
1693207500000|2023-08-28 07:25:00|14643.5|14642.5|14643.5|14642.5|14645.8|14644.8|14643.2|14642.3|204
1693207800000|2023-08-28 07:30:00|14643.6|14642.6|14646.7|14645.7|14647.4|14646.2|14643.2|14642.2|231
1693208100000|2023-08-28 07:35:00|14646.8|14645.8|14645.8|14644.8|14649|14648|14645.1|14644.1|221
1693208400000|2023-08-28 07:40:00|14645.6|14644.6|14647.3|14646.3|14648|14647.3|14644|14643|235
1693208700000|2023-08-28 07:45:00|14647.2|14646.2|14649|14648|14651.4|14650.4|14647.1|14646.1|204
1693209000000|2023-08-28 07:50:00|14649.1|14648.1|14653.1|14652.1|14653.4|14652.4|14647.9|14646.9|288
1693209300000|2023-08-28 07:55:00|14652.9|14651.9|14655.2|14654.2|14655.4|14654.4|14651.8|14650.8|200
1693209600000|2023-08-28 08:00:00|14655.1|14654.4|14651.9|14650.9|14655.3|14654.6|14649.4|14648.4|254
1693209900000|2023-08-28 08:05:00|14651.7|14651|14651.7|14651|14652|14651.1|14650.6|14649.9|165
1693210200000|2023-08-28 08:10:00|14651.8|14651.1|14656.1|14655.1|14656.6|14655.6|14651.7|14651|251
1693210500000|2023-08-28 08:15:00|14656.2|14655.2|14658.1|14657.1|14659.2|14658.2|14654.8|14653.8|206
1693210800000|2023-08-28 08:20:00|14658.2|14657.2|14659.1|14658.1|14660.5|14659.5|14657.4|14656.3|301
1693211100000|2023-08-28 08:25:00|14658.9|14657.9|14659.1|14658.1|14659.3|14658.3|14656.6|14655.6|244
1693211400000|2023-08-28 08:30:00|14659.2|14658.2|14656.3|14655.3|14659.7|14658.7|14655.7|14654.7|136
1693211700000|2023-08-28 08:35:00|14656.2|14655.2|14654.8|14653.8|14657.4|14656.4|14653.8|14652.8|185
1693212000000|2023-08-28 08:40:00|14654.9|14653.9|14651.1|14650.1|14655.3|14654.3|14650.1|14649.1|157
1693212300000|2023-08-28 08:45:00|14651|14650|14651.3|14650.3|14654.7|14653.7|14651|14650|204
1693212600000|2023-08-28 08:50:00|14651.5|14650.5|14652|14651|14653.8|14652.8|14650.9|14649.9|182
1693212900000|2023-08-28 08:55:00|14652.1|14651.1|14654.6|14653.6|14656|14655|14652.1|14651.1|121
1693213200000|2023-08-28 09:00:00|14654.7|14653.7|14658.8|14657.8|14659.6|14658.6|14654.5|14653.5|295
1693213500000|2023-08-28 09:05:00|14658.6|14657.6|14658.6|14657.6|14659.5|14658.5|14657.2|14656.2|171
1693213800000|2023-08-28 09:10:00|14658.5|14657.8|14657.2|14656.5|14658.7|14657.8|14655.7|14654.7|145
1693214100000|2023-08-28 09:15:00|14657.1|14656.4|14656.8|14655.8|14659.2|14658.2|14656.2|14655.2|237
1693214400000|2023-08-28 09:20:00|14656.7|14655.7|14653.4|14652.4|14656.7|14655.7|14651.6|14650.6|184
1693214700000|2023-08-28 09:25:00|14653.3|14652.3|14655.3|14654.3|14655.4|14654.4|14652.1|14651.1|156
1693215000000|2023-08-28 09:30:00|14655.4|14654.4|14657.6|14656.6|14658.6|14657.6|14654.7|14653.7|197
1693215300000|2023-08-28 09:35:00|14657.7|14656.7|14658|14657.3|14660.8|14659.8|14657.6|14656.6|160
1693215600000|2023-08-28 09:40:00|14657.9|14657.2|14657.4|14656.4|14658.4|14657.4|14656.6|14655.6|139
1693215900000|2023-08-28 09:45:00|14657.3|14656.3|14655.1|14654.1|14657.3|14656.3|14652.9|14651.9|133
1693216200000|2023-08-28 09:50:00|14655|14654|14655|14654|14656.1|14655.1|14653.5|14652.5|138
1693216500000|2023-08-28 09:55:00|14654.9|14653.9|14655.8|14654.8|14656.2|14655.2|14654|14653|171
1693216800000|2023-08-28 10:00:00|14655.9|14654.9|14657.6|14656.6|14658.7|14658|14655.5|14654.5|224
1693217100000|2023-08-28 10:05:00|14657.3|14656.3|14658.2|14657.2|14659.7|14658.4|14656.1|14655|260
1693217400000|2023-08-28 10:10:00|14658.1|14657.1|14653.1|14652.1|14658.4|14657.4|14651.5|14650.5|280
1693217700000|2023-08-28 10:15:00|14653.2|14652.2|14654|14653|14655.8|14654.8|14653.1|14652.1|218
1693218000000|2023-08-28 10:20:00|14653.9|14652.9|14651.1|14650.1|14654.4|14653.4|14651|14650|160
1693218300000|2023-08-28 10:25:00|14651|14650|14652.2|14651.2|14653.8|14652.8|14650.6|14649.6|162
1693218600000|2023-08-28 10:30:00|14652.1|14651.1|14650.3|14649.3|14652.5|14651.5|14648.7|14647.7|250
1693218900000|2023-08-28 10:35:00|14650.7|14649.7|14653|14651.5|14653.4|14652.1|14649.9|14648.7|308
1693219200000|2023-08-28 10:40:00|14652.7|14651.7|14655.6|14654.6|14655.7|14654.7|14652.5|14651.2|187
1693219500000|2023-08-28 10:45:00|14655.7|14654.7|14657.7|14656.7|14657.7|14656.7|14655.4|14654.2|153
1693219800000|2023-08-28 10:50:00|14657.6|14656.6|14655.2|14654.2|14657.7|14656.7|14653.6|14652.6|266
1693220100000|2023-08-28 10:55:00|14655.1|14654.1|14654.5|14653.5|14657|14656|14653.8|14652.8|218
1693220400000|2023-08-28 11:00:00|14654.7|14653.7|14653.7|14652.7|14655.2|14654.2|14650.8|14649.8|279
1693220700000|2023-08-28 11:05:00|14653.8|14652.8|14650.6|14649.9|14653.9|14652.9|14650.3|14649.3|191
1693221000000|2023-08-28 11:10:00|14650.7|14650|14651.9|14650.9|14653|14652|14649.5|14648.5|251
1693221300000|2023-08-28 11:15:00|14652|14651|14651.1|14650.1|14652.1|14651.1|14650.4|14649.4|174
1693221600000|2023-08-28 11:20:00|14651|14650|14650.9|14649.9|14652.3|14651.3|14649.9|14648.9|144
1693221900000|2023-08-28 11:25:00|14651|14650|14652.9|14651.9|14654|14653|14651|14650|162
1693222200000|2023-08-28 11:30:00|14653|14652|14653.8|14653.1|14654.4|14653.4|14652.5|14651.5|96
1693222500000|2023-08-28 11:35:00|14653.7|14653|14653.9|14653.2|14654.1|14653.3|14653.5|14652.5|86
1693222800000|2023-08-28 11:40:00|14654.1|14653.1|14653.2|14652.2|14657|14656|14652.4|14651.4|133
1693223100000|2023-08-28 11:45:00|14653.1|14652.1|14656|14655|14657|14656|14653|14652|166
1693223400000|2023-08-28 11:50:00|14655.9|14654.9|14654.1|14653.1|14655.9|14654.9|14653|14652.2|111
1693223700000|2023-08-28 11:55:00|14654|14653|14655.2|14654.2|14656.2|14655.2|14652.9|14651.9|207
1693224000000|2023-08-28 12:00:00|14655.1|14654.4|14652.3|14651.3|14655.1|14654.4|14649.8|14648.8|290
1693224300000|2023-08-28 12:05:00|14652.4|14651.4|14652.5|14651.5|14652.7|14651.5|14649.9|14648.9|211
1693224600000|2023-08-28 12:10:00|14652.4|14651.4|14655.1|14654.1|14656|14655|14650.7|14649.7|226
1693224900000|2023-08-28 12:15:00|14655.2|14654.2|14656|14655|14658.9|14657.9|14654.9|14653.7|373
1693225200000|2023-08-28 12:20:00|14655.8|14654.8|14657.7|14656.7|14658|14656.9|14653.6|14652.6|319
1693225500000|2023-08-28 12:25:00|14657.6|14656.6|14656|14655|14659|14658|14654.6|14653.6|320
1693225800000|2023-08-28 12:30:00|14655.9|14654.9|14652.8|14651.8|14656.7|14655.7|14652.7|14651.7|363
1693226100000|2023-08-28 12:35:00|14652.9|14651.9|14651.5|14650.5|14653.3|14652.3|14646.8|14645.8|546
1693226400000|2023-08-28 12:40:00|14651.1|14650.1|14646.7|14645.7|14651.1|14650.1|14644.8|14643.8|511
1693226700000|2023-08-28 12:45:00|14646.4|14645.4|14644.9|14643.9|14646.4|14645.4|14641.5|14640.5|370
1693227000000|2023-08-28 12:50:00|14644.8|14643.8|14644.9|14643.9|14647.9|14646.9|14643.7|14642.7|251
1693227300000|2023-08-28 12:55:00|14644.8|14643.8|14643.9|14642.9|14647.2|14646.2|14641.8|14640.8|328
1693227600000|2023-08-28 13:00:00|14643.8|14642.8|14645.9|14644.9|14646.1|14645.1|14641.4|14640.4|326
1693227900000|2023-08-28 13:05:00|14646.4|14645.4|14649.8|14648.8|14651.1|14650.1|14645.8|14644.8|277
1693228200000|2023-08-28 13:10:00|14649.9|14648.9|14648.1|14647.1|14649.9|14648.9|14643.6|14642.6|225
1693228500000|2023-08-28 13:15:00|14648.3|14647.6|14647.5|14646.5|14649.1|14648.3|14644.8|14643.8|207
1693228800000|2023-08-28 13:20:00|14647.7|14646.7|14652.1|14651.1|14653.1|14652.4|14645.7|14644.7|282
1693229100000|2023-08-28 13:25:00|14652.2|14651.2|14653|14652|14653.8|14653|14650.8|14650|258
1693229400000|2023-08-28 13:30:00|14652.4|14651.7|14662.2|14661.2|14662.4|14661.4|14651|14650|405
1693229700000|2023-08-28 13:35:00|14662.4|14661.4|14659|14658|14668.8|14667.2|14656.7|14655.5|810
1693230000000|2023-08-28 13:40:00|14658.9|14657.9|14659.1|14657.6|14662.1|14661.2|14657.6|14656.6|366
1693230300000|2023-08-28 13:45:00|14658.7|14657.7|14657.9|14656.9|14659.3|14658.3|14653.6|14652.3|466
1693230600000|2023-08-28 13:50:00|14658|14657|14655.9|14654.9|14659.8|14658.8|14652|14651|476
1693230900000|2023-08-28 13:55:00|14655.8|14654.8|14655.7|14654.7|14657.1|14656.1|14652.2|14651.2|461
1693231200000|2023-08-28 14:00:00|14655.9|14654.9|14658.4|14657.4|14660.8|14659.8|14654.5|14653.5|381
1693231500000|2023-08-28 14:05:00|14658.3|14657.3|14658.2|14657.2|14660.6|14659.6|14656.2|14655|391
1693231800000|2023-08-28 14:10:00|14658.1|14657.1|14657.9|14656.9|14660.8|14659.8|14656|14655|423
1693232100000|2023-08-28 14:15:00|14658|14657|14662.1|14661.1|14664|14663|14655.2|14654.2|519
1693232400000|2023-08-28 14:20:00|14662.2|14661.2|14661.4|14660.4|14666|14665.3|14660.4|14659.4|407
1693232700000|2023-08-28 14:25:00|14661.1|14660.1|14661.3|14660.3|14664.2|14663.2|14660.3|14659.3|339
1693233000000|2023-08-28 14:30:00|14661.2|14660.6|14658.2|14657.2|14664.4|14663.4|14658.1|14657.1|288
1693233300000|2023-08-28 14:35:00|14658.3|14657.3|14661.2|14660.2|14662.8|14661.8|14656.3|14655.3|239
1693233600000|2023-08-28 14:40:00|14661.1|14660.1|14659.6|14658.6|14661.7|14660.7|14658.2|14657.2|256
1693233900000|2023-08-28 14:45:00|14659.5|14658.5|14659.6|14658.6|14660.6|14659.6|14657.2|14656.2|227
1693234200000|2023-08-28 14:50:00|14659.5|14658.5|14664.5|14663|14665.1|14663.9|14658.7|14657.7|348
1693234500000|2023-08-28 14:55:00|14664.3|14663.3|14666.9|14665.9|14669|14668|14663.6|14662.6|495
1693234800000|2023-08-28 15:00:00|14666.8|14666.1|14665.9|14664.9|14667.6|14666.6|14663.9|14662.9|352
1693235100000|2023-08-28 15:05:00|14666|14665|14666.2|14665.2|14667.8|14666.8|14663.4|14662.4|300
1693235400000|2023-08-28 15:10:00|14666.1|14665.1|14668.4|14667.4|14675|14674|14665.8|14664.8|394
1693235700000|2023-08-28 15:15:00|14668.6|14667.6|14663.8|14662.8|14668.8|14667.8|14662.9|14661.9|394
1693236000000|2023-08-28 15:20:00|14663.7|14662.7|14662.4|14661.4|14663.9|14662.9|14661.1|14660.1|245
1693236300000|2023-08-28 15:25:00|14662.7|14661.7|14661.9|14660.9|14663.2|14662.2|14660.3|14659.4|239
1693236600000|2023-08-28 15:30:00|14661.8|14660.8|14657.4|14656.4|14662.3|14661|14656.5|14655.5|375
1693236900000|2023-08-28 15:35:00|14657.5|14656.5|14655.2|14654.2|14657.7|14656.7|14650.2|14649.2|392
1693237200000|2023-08-28 15:40:00|14654.8|14653.8|14649.1|14648.1|14655|14654|14648.9|14647.9|343
1693237500000|2023-08-28 15:45:00|14649|14648|14638.4|14637.4|14649.1|14648.1|14637|14636|467
1693237800000|2023-08-28 15:50:00|14638.3|14637.3|14640.7|14639.7|14644.7|14643.7|14638.3|14637.3|336
1693238100000|2023-08-28 15:55:00|14640.9|14639.9|14641.8|14640.3|14643.8|14642.3|14638.6|14637.6|316
1693238400000|2023-08-28 16:00:00|14641.9|14640.6|14642.4|14641.4|14645.8|14644.2|14640.6|14639.1|300
1693238700000|2023-08-28 16:05:00|14641.8|14640.8|14642|14640.5|14642|14640.8|14638.3|14636.9|281
1693239000000|2023-08-28 16:10:00|14642.1|14640.4|14644.8|14643.8|14645.1|14643.9|14641|14639.5|292
1693239300000|2023-08-28 16:15:00|14644.7|14643.7|14647.1|14646.1|14647.4|14646.1|14644.6|14643.6|187
1693239600000|2023-08-28 16:20:00|14647|14646|14647.9|14646.9|14648.3|14647|14646|14644.8|196
1693239900000|2023-08-28 16:25:00|14648.2|14646.7|14647.2|14646.2|14648.2|14647.1|14645.9|14644.9|153
1693240200000|2023-08-28 16:30:00|14647.3|14646.3|14647.9|14646.9|14649|14648|14647|14646|122
1693240500000|2023-08-28 16:35:00|14648|14647|14649|14648.3|14649.4|14648.3|14647.9|14646.9|104
1693240800000|2023-08-28 16:40:00|14648.9|14648.2|14646.5|14645.5|14651.6|14650.4|14645.9|14644.9|153
1693241100000|2023-08-28 16:45:00|14646.4|14645.4|14644.5|14643.5|14646.4|14645.4|14643.6|14642.6|133
1693241400000|2023-08-28 16:50:00|14644.4|14643.4|14645.8|14644.8|14645.8|14644.8|14642.5|14641.5|162
1693241700000|2023-08-28 16:55:00|14645.9|14644.9|14650.1|14649.1|14650.9|14649.9|14645.9|14644.9|186
1693242000000|2023-08-28 17:00:00|14650.2|14649.2|14653.2|14652.2|14653.5|14652.5|14646.7|14645.7|294
1693242300000|2023-08-28 17:05:00|14653.1|14652.1|14655.4|14654.4|14656.3|14655.3|14652|14651|238
1693242600000|2023-08-28 17:10:00|14655.2|14654.2|14655.3|14654.3|14655.8|14654.8|14653.6|14652.6|174
1693242900000|2023-08-28 17:15:00|14655.8|14654.8|14658.3|14657.3|14658.6|14657.6|14654.4|14653.4|267
1693243200000|2023-08-28 17:20:00|14658.4|14657.4|14653.9|14653.2|14658.4|14657.4|14653.5|14652.5|118
1693243500000|2023-08-28 17:25:00|14654|14653.3|14651.9|14650.9|14654.4|14653.7|14651.9|14650.9|100
1693243800000|2023-08-28 17:30:00|14652|14651|14651|14650|14652.2|14651.2|14649.5|14648.5|124
1693244100000|2023-08-28 17:35:00|14650.9|14649.9|14652|14651|14652|14651|14649.9|14648.9|169
1693244400000|2023-08-28 17:40:00|14651.9|14650.9|14651.1|14650.1|14652.9|14651.9|14650.8|14649.8|99
1693244700000|2023-08-28 17:45:00|14651.2|14650.2|14653.9|14652.9|14654.1|14653.1|14651|14650|120
1693245000000|2023-08-28 17:50:00|14654|14653|14649.1|14648.1|14654.3|14653.2|14648.8|14647.8|201
1693245300000|2023-08-28 17:55:00|14649|14648|14648.1|14647.1|14650.2|14649.2|14647.3|14646.3|192
1693245600000|2023-08-28 18:00:00|14647.9|14646.9|14643.9|14642.9|14648|14647|14643.5|14642.5|173
1693245900000|2023-08-28 18:05:00|14643.8|14642.8|14646.8|14645.8|14646.9|14645.9|14643.5|14642.5|147
1693246200000|2023-08-28 18:10:00|14646.9|14645.9|14646.6|14645.6|14647.7|14646.7|14645.5|14644.5|148
1693246500000|2023-08-28 18:15:00|14646.5|14645.5|14647.7|14646.7|14648.1|14647.1|14646.5|14645.5|131
1693246800000|2023-08-28 18:20:00|14647.6|14646.6|14647.8|14646.8|14649.1|14648.1|14647.5|14646.5|128
1693247100000|2023-08-28 18:25:00|14648|14647|14651.1|14650.1|14651.4|14650.4|14648|14647|141
1693247400000|2023-08-28 18:30:00|14651|14650|14652|14651.3|14652.3|14651.5|14650.9|14649.9|124
1693247700000|2023-08-28 18:35:00|14652.1|14651.4|14651.1|14650.1|14653|14652.3|14650.3|14649.3|143
1693248000000|2023-08-28 18:40:00|14651.5|14650.5|14654.2|14653.5|14654.8|14654.1|14649.9|14648.9|168
1693248300000|2023-08-28 18:45:00|14654.1|14653.4|14655|14654.3|14656.3|14655.3|14654.1|14653.2|152
1693248600000|2023-08-28 18:50:00|14654.9|14654.2|14654.1|14653.1|14655.4|14654.4|14653.6|14652.7|87
1693248900000|2023-08-28 18:55:00|14654.4|14653.4|14652.6|14651.6|14654.5|14653.5|14650.5|14649.5|178
1693249200000|2023-08-28 19:00:00|14652.5|14651.5|14651.8|14650.8|14652.5|14651.5|14650.5|14649.5|167
1693249500000|2023-08-28 19:05:00|14652|14651|14648.6|14647.6|14652.1|14651.1|14648.4|14647.4|117
1693249800000|2023-08-28 19:10:00|14648.7|14647.7|14651.1|14650.1|14651.3|14650.3|14648.5|14647.5|138
1693250100000|2023-08-28 19:15:00|14651.2|14650.2|14650.9|14649.9|14651.3|14650.3|14650.5|14649.5|82
1693250400000|2023-08-28 19:20:00|14651|14650|14648.6|14647.9|14651.1|14650.2|14647.8|14646.8|98
1693250700000|2023-08-28 19:25:00|14648.5|14647.8|14647.6|14646.6|14648.8|14647.8|14646.6|14645.6|142
1693251000000|2023-08-28 19:30:00|14647.4|14646.7|14650|14649|14650.7|14649.7|14647|14646|178
1693251300000|2023-08-28 19:35:00|14650.1|14649.1|14649.7|14649|14650.2|14649.2|14649.1|14648.1|85
1693251600000|2023-08-28 19:40:00|14649.9|14648.9|14652.1|14651.1|14652.4|14651.2|14649.7|14648.7|130
1693251900000|2023-08-28 19:45:00|14652|14651|14650.3|14649.3|14652.1|14651.1|14649.6|14648.6|92
1693252200000|2023-08-28 19:50:00|14650.1|14649.1|14650.9|14650.2|14651.2|14650.5|14649.1|14648.1|98
1693252500000|2023-08-28 19:55:00|14651.2|14650.5|14651|14650|14653|14652|14650.3|14649.6|187
1693252800000|2023-08-28 20:00:00|14650.9|14649.9|14654.2|14653.2|14654.6|14653.7|14650.9|14649.9|166
1693253100000|2023-08-28 20:05:00|14654.1|14653.1|14652.5|14651.5|14654.2|14653.2|14651.4|14650.4|132
1693253400000|2023-08-28 20:10:00|14652.6|14651.6|14652.1|14651.1|14653.3|14652.4|14652.1|14651.1|55
1693253700000|2023-08-28 20:15:00|14652.2|14651.2|14652|14651|14652.4|14651.4|14651.6|14650.7|51
1693254000000|2023-08-28 20:20:00|14651.9|14650.9|14652.4|14651.4|14652.6|14651.6|14650.2|14649.5|48
1693254300000|2023-08-28 20:25:00|14652.5|14651.5|14650.8|14649.8|14652.5|14651.5|14650|14649|63
1693254600000|2023-08-28 20:30:00|14651|14650|14651.9|14650.9|14652.3|14651|14650.9|14650|36
1693254900000|2023-08-28 20:35:00|14652.2|14650.7|14653.2|14652.2|14653.7|14652.3|14652.2|14650.7|77
1693255200000|2023-08-28 20:40:00|14653.3|14652.3|14653.5|14651.9|14654.8|14653.2|14652.5|14651.1|110
1693255500000|2023-08-28 20:45:00|14653.1|14652.1|14654.3|14652.2|14655|14652.7|14653.1|14651.7|42
1693255800000|2023-08-28 20:50:00|14654.2|14652.1|14654.3|14651.6|14654.9|14652.8|14653.4|14651.6|105
1693256100000|2023-08-28 20:55:00|14654.7|14651.3|14657.3|14650.6|14658.7|14652.7|14654.7|14650.1|150
1693256400000|2023-08-28 21:00:00|14657.5|14650.8|14658.3|14651.6|14658.5|14651.8|14657.5|14650.8|5
1693256700000|2023-08-28 21:05:00|14658.2|14651.5|14657.7|14651|14658.2|14651.5|14657.2|14650.5|6
1693257000000|2023-08-28 21:10:00|14656.5|14649.8|14658.3|14651.6|14658.4|14651.7|14656.5|14649.8|26
1693257300000|2023-08-28 21:15:00|14658.4|14651.7|14657.8|14651.1|14658.7|14652|14657.8|14651.1|49
1693257600000|2023-08-28 21:20:00|14657.9|14651.2|14657.9|14651.2|14657.9|14651.2|14657.5|14650.8|8
1693257900000|2023-08-28 21:25:00|14657.7|14651|14657.7|14651|14657.8|14651.1|14657.6|14650.9|7
1693258200000|2023-08-28 21:30:00|14657.8|14651.1|14657.2|14650.5|14657.9|14651.2|14657.1|14650.4|36
1693258500000|2023-08-28 21:35:00|14657.1|14650.4|14656.8|14650.1|14657.5|14650.8|14656.1|14649.4|20
1693258800000|2023-08-28 21:40:00|14657|14650.3|14658.1|14651.4|14658.7|14652|14657|14650.3|56
1693259100000|2023-08-28 21:45:00|14658|14651.3|14658|14651.3|14659.7|14653|14656.5|14649.8|304
1693259400000|2023-08-28 21:50:00|14658.1|14651.4|14658.8|14652.2|14659|14652.3|14657.1|14650.4|78
1693259700000|2023-08-28 21:55:00|14658.7|14652.1|14657|14651.3|14658.8|14652.3|14655.6|14650|83
1693260000000|2023-08-28 22:00:00|14657.1|14651.5|14649.6|14646.9|14657.2|14651.5|14649.2|14643.6|282
1693260300000|2023-08-28 22:05:00|14649.2|14647.2|14645.8|14643.5|14649.4|14647.2|14645.7|14643.4|84
1693260600000|2023-08-28 22:10:00|14645.9|14643.6|14645.7|14643.6|14646.5|14644.4|14644.7|14642.6|79
1693260900000|2023-08-28 22:15:00|14645|14643.7|14645.2|14643.2|14646.9|14644.9|14644.9|14642.9|148
1693261200000|2023-08-28 22:20:00|14645.1|14643.1|14646.2|14644.1|14646.2|14644.1|14643.6|14641.8|164
1693261500000|2023-08-28 22:25:00|14646.1|14644|14644.7|14642.6|14646.3|14644.5|14644.2|14642.3|120
1693261800000|2023-08-28 22:30:00|14644.3|14642.3|14645|14643.4|14645.3|14643.5|14643.9|14642|113
1693262100000|2023-08-28 22:35:00|14645.2|14643.3|14645|14643.5|14645.2|14643.5|14643.5|14642.2|68
1693262400000|2023-08-28 22:40:00|14644.8|14644|14644.6|14643.6|14646.4|14644.9|14644.6|14643.4|51
1693262700000|2023-08-28 22:45:00|14644.7|14643.7|14644|14642.4|14645.1|14643.8|14643.7|14642.3|58
1693263000000|2023-08-28 22:50:00|14644.1|14642.3|14643.9|14642.2|14644.2|14642.7|14643.3|14642.1|111
1693263300000|2023-08-28 22:55:00|14643.8|14642.4|14643.6|14642.6|14644|14642.6|14643.4|14642.2|79
1693263600000|2023-08-28 23:00:00|14643.3|14642.3|14643.7|14642.7|14644.8|14643.6|14641.7|14640.4|173
1693263900000|2023-08-28 23:05:00|14643.5|14642.5|14643.9|14642.9|14644.1|14642.9|14641.8|14640.4|119
1693264200000|2023-08-28 23:10:00|14643.8|14642.8|14641.4|14640.4|14643.9|14642.8|14641.4|14640.4|94
1693264500000|2023-08-28 23:15:00|14641.3|14640.3|14640.2|14639.2|14642.6|14641.6|14639.7|14638.7|55
1693264800000|2023-08-28 23:20:00|14640.3|14639.3|14640.4|14639.4|14642.1|14641.1|14638.7|14637.7|92
1693265100000|2023-08-28 23:25:00|14640.2|14639.2|14641.8|14640.1|14643.2|14641.4|14639.2|14638.2|103
1693265400000|2023-08-28 23:30:00|14641.4|14640.2|14644.7|14643|14644.8|14643.2|14641.4|14640.2|135
1693265700000|2023-08-28 23:35:00|14644.6|14643.1|14647.2|14646.2|14647.3|14646.3|14644.6|14643.1|107
1693266000000|2023-08-28 23:40:00|14647.3|14646.3|14646.8|14645.8|14648.6|14647.4|14646.7|14645.7|103
1693266300000|2023-08-28 23:45:00|14646.9|14645.9|14645.8|14644.8|14647.2|14646.2|14645.3|14644.3|76
1693266600000|2023-08-28 23:50:00|14645.7|14644.7|14645.7|14645|14646.1|14645.1|14644.5|14643.6|68
1693266900000|2023-08-28 23:55:00|14645.8|14645.1|14646.8|14646.1|14647.2|14646.4|14644.9|14643.9|60
1693267200000|2023-08-29 00:00:00|14646.7|14646|14643.1|14642.1|14648|14647|14642|14641|209
1693267500000|2023-08-29 00:05:00|14643.2|14642.2|14640.3|14639.3|14645.5|14644.5|14639.6|14638.6|153
1693267800000|2023-08-29 00:10:00|14640.8|14639.8|14635.8|14634.8|14641.6|14640.6|14631.4|14630.3|260
1693268100000|2023-08-29 00:15:00|14635.9|14634.9|14633.9|14632.9|14636.5|14635.5|14631.8|14630.8|212
1693268400000|2023-08-29 00:20:00|14633.7|14632.7|14634.5|14633.5|14634.5|14633.5|14631.3|14630.3|156
1693268700000|2023-08-29 00:25:00|14634.3|14633.3|14642.3|14641.3|14642.6|14641.6|14633.9|14632.9|215
1693269000000|2023-08-29 00:30:00|14642.2|14641.2|14640.9|14639.9|14642.3|14641.3|14639|14638|140
1693269300000|2023-08-29 00:35:00|14640.8|14639.8|14637.4|14636.4|14640.8|14639.8|14636.5|14635.5|159
1693269600000|2023-08-29 00:40:00|14637|14636|14638.6|14637.6|14641.3|14640.4|14636.9|14635.9|221
1693269900000|2023-08-29 00:45:00|14638.5|14637.5|14640.9|14639.9|14641.4|14640.4|14636.9|14635.7|200
1693270200000|2023-08-29 00:50:00|14641.1|14640.1|14648.3|14647.3|14649|14647.8|14641|14640|439
1693270500000|2023-08-29 00:55:00|14648.4|14647.4|14646|14645|14650|14649|14643.8|14642.8|291
1693270800000|2023-08-29 01:00:00|14645.9|14644.9|14636.9|14635.9|14645.9|14644.9|14634.8|14633.8|255
1693271100000|2023-08-29 01:05:00|14637|14636|14640.2|14639.2|14642.4|14641.4|14636.9|14635.9|310
1693271400000|2023-08-29 01:10:00|14640.1|14639.1|14640.8|14639.8|14640.8|14639.8|14636.8|14635.8|190
1693271700000|2023-08-29 01:15:00|14640.9|14639.3|14637.5|14636.8|14643|14642|14635.4|14634.4|205
1693272000000|2023-08-29 01:20:00|14637.7|14637|14636|14635|14638.5|14637.8|14634.8|14633.8|199
1693272300000|2023-08-29 01:25:00|14635.9|14634.9|14635.1|14634.4|14639.2|14638.2|14635.1|14634.4|180
1693272600000|2023-08-29 01:30:00|14635|14634.3|14634.8|14633.8|14636.2|14635.2|14633.7|14632.7|205
1693272900000|2023-08-29 01:35:00|14634.7|14633.7|14635.7|14634.7|14635.9|14635.2|14632.4|14631.4|249
1693273200000|2023-08-29 01:40:00|14635.6|14634.6|14633.3|14632.3|14637.2|14636.2|14631.8|14630.8|242
1693273500000|2023-08-29 01:45:00|14633.2|14632.2|14637.7|14636.7|14639.1|14638.1|14632.5|14631.5|239
1693273800000|2023-08-29 01:50:00|14637.8|14636.8|14634.4|14633.4|14638.8|14637.8|14633.4|14632.4|176
1693274100000|2023-08-29 01:55:00|14634.5|14633.5|14636|14635|14637.9|14636.9|14633.2|14632.2|190
1693274400000|2023-08-29 02:00:00|14635.9|14634.9|14638|14637|14639|14638|14635.7|14634.7|176
1693274700000|2023-08-29 02:05:00|14637.9|14636.9|14638.8|14638.1|14639|14638.3|14636.8|14636|171
1693275000000|2023-08-29 02:10:00|14638.9|14638.2|14640.1|14639.1|14641.3|14640.3|14638.7|14637.7|152
1693275300000|2023-08-29 02:15:00|14640|14639|14638.7|14637.7|14642|14641|14637.5|14636.5|205
1693275600000|2023-08-29 02:20:00|14638.8|14637.8|14639.1|14638.1|14639.2|14638.2|14636.3|14635.3|135
1693275900000|2023-08-29 02:25:00|14639|14638|14639.3|14638.3|14640|14639.1|14638.8|14637.9|97
1693276200000|2023-08-29 02:30:00|14639.2|14638.2|14640.1|14639.1|14641|14640|14638.8|14638.1|112
1693276500000|2023-08-29 02:35:00|14640|14639|14638.2|14637.2|14640|14639|14637.6|14636.8|159
1693276800000|2023-08-29 02:40:00|14638.3|14637.3|14638.1|14637.1|14638.9|14637.9|14636.7|14635.7|107
1693277100000|2023-08-29 02:45:00|14638.2|14637.2|14636.5|14635.5|14639.8|14638.8|14636.2|14635.2|148
1693277400000|2023-08-29 02:50:00|14636.4|14635.4|14635.9|14635.2|14637.1|14636.1|14635.8|14634.9|122
1693277700000|2023-08-29 02:55:00|14636|14635.3|14637.3|14636.6|14638|14637|14634.7|14633.7|180
1693278000000|2023-08-29 03:00:00|14637.1|14636.4|14641.9|14641.2|14642.3|14641.3|14637|14636.3|133
1693278300000|2023-08-29 03:05:00|14642|14641.3|14640.1|14639.1|14643.3|14642.3|14639.9|14638.8|124
1693278600000|2023-08-29 03:10:00|14640|14639|14639|14638|14640.3|14639.3|14638.6|14637.6|126
1693278900000|2023-08-29 03:15:00|14638.9|14637.9|14637.4|14636.4|14639.3|14638.3|14637.4|14636.4|110
1693279200000|2023-08-29 03:20:00|14637|14636|14636.7|14635.7|14637|14636|14634.5|14633.5|108
1693279500000|2023-08-29 03:25:00|14636.8|14635.8|14636.8|14635.8|14640|14639|14636.6|14635.6|155
1693279800000|2023-08-29 03:30:00|14636.7|14635.7|14636.5|14635.8|14637.5|14636.8|14635.7|14635|119
1693280100000|2023-08-29 03:35:00|14636.3|14635.6|14635.8|14634.8|14637|14636.1|14635.4|14634.4|81
1693280400000|2023-08-29 03:40:00|14635.7|14634.7|14637.6|14636.9|14637.8|14637.1|14634.6|14633.6|99
1693280700000|2023-08-29 03:45:00|14637.4|14636.7|14638.7|14637.7|14639.1|14638.2|14636.7|14635.8|105
1693281000000|2023-08-29 03:50:00|14638.8|14637.8|14639.5|14638.8|14639.8|14639.1|14638.5|14637.7|63
1693281300000|2023-08-29 03:55:00|14639.2|14638.5|14640.8|14639.8|14640.8|14640|14638.9|14638.2|76
1693281600000|2023-08-29 04:00:00|14640.9|14639.9|14641.9|14641.2|14641.9|14641.2|14640.8|14639.8|84
1693281900000|2023-08-29 04:05:00|14642|14641.3|14645.1|14644.4|14645.9|14645.2|14641.9|14641.2|133
1693282200000|2023-08-29 04:10:00|14645.2|14644.5|14644.2|14643.2|14645.9|14645.2|14644|14643|146
1693282500000|2023-08-29 04:15:00|14644.3|14643.3|14645.2|14644.2|14645.4|14644.4|14643.5|14642.5|193
1693282800000|2023-08-29 04:20:00|14645.1|14644.1|14645|14644|14645.9|14644.9|14643.5|14642.5|111
1693283100000|2023-08-29 04:25:00|14645.1|14644.1|14642.8|14641.8|14645.4|14644.4|14642.7|14641.7|100
1693283400000|2023-08-29 04:30:00|14642.9|14641.9|14642.9|14642.2|14643.3|14642.3|14641.5|14640.5|111
1693283700000|2023-08-29 04:35:00|14643|14642.3|14644.3|14643.6|14644.4|14643.7|14642.8|14642|76
1693284000000|2023-08-29 04:40:00|14644.8|14644.1|14648.2|14647.5|14648.4|14647.7|14644.8|14644.1|108
1693284300000|2023-08-29 04:45:00|14648.1|14647.4|14649.9|14648.9|14650.4|14649.4|14648.1|14647.1|92
1693284600000|2023-08-29 04:50:00|14649.8|14648.8|14648.6|14647.9|14649.8|14648.8|14647.7|14647|81
1693284900000|2023-08-29 04:55:00|14648.5|14647.8|14649.3|14648.3|14649.7|14649|14648.3|14647.3|89
1693285200000|2023-08-29 05:00:00|14649.2|14648.5|14650.1|14649.4|14651|14650.2|14648.6|14647.7|129
1693285500000|2023-08-29 05:05:00|14650.2|14649.5|14653.8|14652.8|14653.9|14653.2|14650.1|14649.4|121
1693285800000|2023-08-29 05:10:00|14653.9|14652.9|14652.6|14651.6|14654|14653|14651.1|14650.1|119
1693286100000|2023-08-29 05:15:00|14652.4|14651.7|14652.6|14651.9|14652.7|14652|14651.5|14650.8|91
1693286400000|2023-08-29 05:20:00|14652.5|14651.8|14655.6|14654.9|14655.6|14654.9|14652.5|14651.8|79
1693286700000|2023-08-29 05:25:00|14656.3|14655.6|14653.2|14652.2|14656.5|14655.8|14653.2|14652.2|141
1693287000000|2023-08-29 05:30:00|14653|14652|14651.2|14650.5|14654.3|14653.6|14651.2|14650.5|155
1693287300000|2023-08-29 05:35:00|14651.3|14650.6|14648.4|14647.4|14651.3|14650.6|14647.8|14646.8|163
1693287600000|2023-08-29 05:40:00|14648.3|14647.3|14644.9|14644.2|14648.4|14647.6|14644.9|14644|128
1693287900000|2023-08-29 05:45:00|14645|14644.3|14645.9|14645.2|14646.1|14645.4|14642.8|14642|159
1693288200000|2023-08-29 05:50:00|14645.6|14644.9|14641|14640|14645.9|14645.2|14641|14640|143
1693288500000|2023-08-29 05:55:00|14641.1|14640.1|14641.2|14640.2|14642.5|14641.5|14639|14638|187
1693288800000|2023-08-29 06:00:00|14641.1|14640.1|14640.8|14639.8|14641.8|14641.1|14637.8|14636.8|234
1693289100000|2023-08-29 06:05:00|14641|14640|14641.5|14640.5|14642.3|14641.3|14639.6|14638.6|234
1693289400000|2023-08-29 06:10:00|14641.4|14640.4|14641.8|14640.8|14645|14644.3|14641.4|14640.4|206
1693289700000|2023-08-29 06:15:00|14641.7|14640.7|14642.9|14642.2|14643.3|14642.3|14640.3|14639.3|214
1693290000000|2023-08-29 06:20:00|14642.8|14642.1|14642.4|14641.4|14644.5|14643.5|14641.3|14640.3|183
1693290300000|2023-08-29 06:25:00|14642.5|14641.5|14642.4|14641.4|14646.2|14645.2|14641.6|14640.6|179
1693290600000|2023-08-29 06:30:00|14642.3|14641.3|14642.3|14641.3|14644.4|14643.4|14638|14637|258
1693290900000|2023-08-29 06:35:00|14642.4|14641.4|14636.5|14635.8|14643.3|14642.3|14634.4|14633.5|307
1693291200000|2023-08-29 06:40:00|14636.1|14635.4|14640.1|14639.1|14640.2|14639.2|14635|14634|247
1693291500000|2023-08-29 06:45:00|14639.9|14639.2|14639.1|14638.4|14640.2|14639.3|14637.7|14637|226
1693291800000|2023-08-29 06:50:00|14639.3|14638.6|14640.2|14639.5|14641.2|14640.2|14639.2|14638.5|129
1693292100000|2023-08-29 06:55:00|14640.3|14639.6|14642.1|14641.1|14642.6|14641.6|14638.3|14637.3|268
1693292400000|2023-08-29 07:00:00|14641.9|14641.2|14645|14644.3|14645.5|14644.8|14641.8|14641.1|350
1693292700000|2023-08-29 07:05:00|14644.9|14644.2|14645.4|14644.7|14646.9|14646.2|14644.4|14643.4|245
1693293000000|2023-08-29 07:10:00|14645.6|14644.9|14643.3|14642.3|14646.7|14645.9|14643.1|14642.1|190
1693293300000|2023-08-29 07:15:00|14643.4|14642.4|14643.9|14642.9|14644|14643|14640.8|14639.8|278
1693293600000|2023-08-29 07:20:00|14643.5|14642.8|14642.2|14641.2|14643.9|14643.2|14641.1|14640.1|283
1693293900000|2023-08-29 07:25:00|14642.3|14641.3|14643.1|14642.1|14645|14644|14641.9|14640.9|287
1693294200000|2023-08-29 07:30:00|14642.9|14641.9|14639.4|14638.4|14643.2|14642.2|14637.3|14636.3|356
1693294500000|2023-08-29 07:35:00|14639.5|14638.5|14640.9|14639.9|14641.8|14640.8|14638.1|14637.1|352
1693294800000|2023-08-29 07:40:00|14641|14640|14638.2|14637.2|14641.2|14640.2|14636.2|14635.2|277
1693295100000|2023-08-29 07:45:00|14638.4|14637.4|14641.2|14640.5|14641.2|14640.5|14638.2|14637.2|261
1693295400000|2023-08-29 07:50:00|14641.1|14640.2|14645|14644.3|14645.9|14644.9|14640.6|14639.6|286
1693295700000|2023-08-29 07:55:00|14646|14645.3|14646.2|14645.5|14647.5|14646.8|14643.8|14643|265
1693296000000|2023-08-29 08:00:00|14646.1|14645.4|14642.1|14641.1|14646.5|14645.7|14642.1|14641.1|334
1693296300000|2023-08-29 08:05:00|14641.8|14640.8|14644.3|14643.3|14647.1|14646.1|14641.6|14640.6|312
1693296600000|2023-08-29 08:10:00|14644.2|14643.2|14644.7|14643.7|14648.5|14647.7|14643.2|14642.2|431
1693296900000|2023-08-29 08:15:00|14644.6|14643.6|14644|14643.3|14646.5|14645.5|14643.1|14642.1|222
1693297200000|2023-08-29 08:20:00|14644.1|14643.4|14642.9|14642.2|14645.2|14644.5|14642.1|14641.1|241
1693297500000|2023-08-29 08:25:00|14643.1|14642.4|14646.4|14645.4|14646.7|14645.7|14641.2|14640.2|225
1693297800000|2023-08-29 08:30:00|14646.5|14645.5|14649.3|14648.6|14649.6|14648.8|14646.3|14645.3|226
1693298100000|2023-08-29 08:35:00|14649.4|14648.7|14648.2|14647.5|14650.2|14649.5|14648|14647.3|213
1693298400000|2023-08-29 08:40:00|14648.3|14647.6|14649.3|14648.3|14649.5|14648.5|14647.2|14646.5|161
1693298700000|2023-08-29 08:45:00|14649.4|14648.4|14649.2|14648.2|14653|14652|14648.1|14647.4|263
1693299000000|2023-08-29 08:50:00|14649.1|14648.1|14648.5|14647.8|14650.2|14649.5|14647|14646.1|193
1693299300000|2023-08-29 08:55:00|14648.4|14647.7|14651.7|14650.7|14652.1|14651.1|14645.6|14644.6|306
1693299600000|2023-08-29 09:00:00|14651.8|14650.8|14651.4|14650.7|14653.8|14652.8|14651.4|14650.5|201
1693299900000|2023-08-29 09:05:00|14651.5|14650.8|14652.6|14651.6|14653.6|14652.9|14651.5|14650.8|93
1693300200000|2023-08-29 09:10:00|14652.5|14651.8|14652.3|14651.6|14653.8|14652.8|14652.2|14651.5|139
1693300500000|2023-08-29 09:15:00|14652.4|14651.7|14653.6|14652.9|14654.1|14653.1|14652.2|14651.5|118
1693300800000|2023-08-29 09:20:00|14653.5|14652.8|14655.9|14654.9|14655.9|14654.9|14653.4|14652.6|170
1693301100000|2023-08-29 09:25:00|14655.8|14654.8|14656.8|14655.8|14657.7|14656.8|14654|14653.3|234
1693301400000|2023-08-29 09:30:00|14656.6|14655.9|14657.3|14656.3|14657.8|14656.8|14654.6|14653.8|200
1693301700000|2023-08-29 09:35:00|14657.2|14656.2|14656.8|14656.1|14657.7|14656.9|14655.7|14654.7|200
1693302000000|2023-08-29 09:40:00|14656.7|14656|14657.6|14656.6|14657.9|14656.9|14656.4|14655.4|188
1693302300000|2023-08-29 09:45:00|14657.7|14656.7|14654.8|14653.8|14657.8|14657.1|14653.5|14652.5|168
1693302600000|2023-08-29 09:50:00|14654.9|14653.9|14650.9|14649.9|14655.8|14654.8|14650.4|14649.4|190
1693302900000|2023-08-29 09:55:00|14650.8|14649.8|14654.8|14653.8|14655.9|14655.2|14649.8|14648.8|187
1693303200000|2023-08-29 10:00:00|14654.9|14654.1|14652.8|14651.8|14657|14656|14651.9|14650.9|203
1693303500000|2023-08-29 10:05:00|14652.7|14651.7|14656.5|14655.5|14657|14656|14652.1|14651.1|241
1693303800000|2023-08-29 10:10:00|14656.6|14655.6|14657.6|14656.6|14657.9|14657.2|14655.2|14654.2|188
1693304100000|2023-08-29 10:15:00|14657.7|14656.7|14658.7|14658|14658.9|14658.2|14657.3|14656.3|137
1693304400000|2023-08-29 10:20:00|14658.8|14658.1|14659.7|14659|14659.8|14659.1|14656.9|14655.9|215
1693304700000|2023-08-29 10:25:00|14659.8|14659.1|14665.3|14664.3|14666.3|14665.4|14659.6|14658.9|321
1693305000000|2023-08-29 10:30:00|14665.9|14664.9|14665.9|14664.9|14666.1|14665.1|14664.8|14663.8|162
1693305300000|2023-08-29 10:35:00|14665.8|14664.8|14663.9|14662.9|14665.9|14664.9|14662.2|14661.2|196
1693305600000|2023-08-29 10:40:00|14664|14663|14666.7|14665.7|14668.1|14667.4|14663.8|14663|226
1693305900000|2023-08-29 10:45:00|14666.8|14665.8|14667.5|14666.5|14669.1|14668.1|14665.1|14664.1|206
1693306200000|2023-08-29 10:50:00|14667.9|14666.9|14672.3|14671.3|14672.6|14671.7|14666.7|14665.7|284
1693306500000|2023-08-29 10:55:00|14672.4|14671.4|14678.8|14677.8|14679.6|14678.6|14672.3|14671.3|327
1693306800000|2023-08-29 11:00:00|14678.7|14678|14683.2|14682.2|14685.7|14684.7|14678.7|14677.8|344
1693307100000|2023-08-29 11:05:00|14683.3|14682.3|14681.7|14681|14684.1|14683.1|14678.7|14677.7|329
1693307400000|2023-08-29 11:10:00|14682.1|14681.4|14682.9|14681.9|14686.3|14685.4|14681.8|14680.8|296
1693307700000|2023-08-29 11:15:00|14682.8|14681.8|14690.3|14689.3|14691.7|14690.7|14682.7|14681.7|373
1693308000000|2023-08-29 11:20:00|14690.2|14689.2|14693.6|14692.6|14695.7|14694.7|14690.2|14689.2|327
1693308300000|2023-08-29 11:25:00|14694.1|14693.1|14704|14703|14705.8|14705|14693.8|14692.8|649
1693308600000|2023-08-29 11:30:00|14703.9|14702.9|14698.4|14697.4|14705.6|14704.6|14693.5|14692.2|542
1693308900000|2023-08-29 11:35:00|14698.5|14697.5|14700.6|14699.6|14702.5|14701.5|14698.4|14697.4|341
1693309200000|2023-08-29 11:40:00|14701.3|14700.3|14700.7|14699.7|14702.1|14701.3|14698.2|14697.2|320
1693309500000|2023-08-29 11:45:00|14701|14700|14704.5|14703.8|14706.3|14705.6|14701|14700|367
1693309800000|2023-08-29 11:50:00|14704.4|14703.7|14703.4|14702.7|14705.2|14704.5|14698.1|14697.1|284
1693310100000|2023-08-29 11:55:00|14704.1|14703.4|14714.4|14713.4|14716.7|14715.7|14704.1|14703.4|443
1693310400000|2023-08-29 12:00:00|14714.6|14713.6|14714.3|14713.3|14720.1|14719.1|14713.9|14712.9|473
1693310700000|2023-08-29 12:05:00|14714.4|14713.4|14712.2|14711.2|14715.5|14714.7|14711.3|14710.3|250
1693311000000|2023-08-29 12:10:00|14712|14711|14716.3|14715.3|14719.3|14718.3|14712|14711|259
1693311300000|2023-08-29 12:15:00|14716.2|14715.2|14727.4|14726.4|14727.6|14726.6|14716.1|14715.1|415
1693311600000|2023-08-29 12:20:00|14727.6|14726.6|14727.5|14726.8|14728.2|14727.2|14722.9|14721.9|438
1693311900000|2023-08-29 12:25:00|14727.4|14726.7|14733.6|14732.6|14738.3|14737.4|14726.2|14725.5|662
1693312200000|2023-08-29 12:30:00|14733.7|14732.7|14718.7|14718|14735.9|14735.2|14716.3|14715.3|633
1693312500000|2023-08-29 12:35:00|14718.8|14718.1|14722.1|14721.1|14724.2|14723.5|14715|14714.3|557
1693312800000|2023-08-29 12:40:00|14721.9|14720.9|14721.1|14720.4|14722.6|14721.6|14716.8|14716.1|406
1693313100000|2023-08-29 12:45:00|14720.6|14719.9|14722.6|14721.6|14725|14724|14715.8|14714.8|470
1693313400000|2023-08-29 12:50:00|14722.5|14721.5|14722|14721.3|14723.8|14723.1|14718.1|14717.1|466
1693313700000|2023-08-29 12:55:00|14722.1|14721.4|14724.5|14723.5|14727.7|14727|14722.1|14721.4|406
1693314000000|2023-08-29 13:00:00|14724.4|14723.4|14715.8|14714.8|14725.4|14724.4|14711|14709.9|677
1693314300000|2023-08-29 13:05:00|14715.9|14714.9|14717.3|14716.3|14717.8|14716.8|14711.5|14710.5|435
1693314600000|2023-08-29 13:10:00|14717.5|14716.5|14717|14716.3|14722.3|14721.4|14713.6|14712.6|704
1693314900000|2023-08-29 13:15:00|14716.9|14716.2|14719.2|14718.2|14720.4|14719.4|14716.3|14715.3|485
1693315200000|2023-08-29 13:20:00|14719.3|14718.3|14719|14718|14720.5|14719.5|14715.4|14714.4|459
1693315500000|2023-08-29 13:25:00|14719.2|14718.2|14724.5|14723.5|14726.4|14725.4|14719.2|14718.2|501
1693315800000|2023-08-29 13:30:00|14724.6|14723.6|14719.6|14718.6|14727.2|14726.2|14717.5|14716.5|746
1693316100000|2023-08-29 13:35:00|14719.4|14718.4|14724.8|14723.8|14725.9|14724.9|14717.5|14716.5|567
1693316400000|2023-08-29 13:40:00|14724.7|14723.7|14722.7|14721.7|14725.2|14724.2|14720.7|14719.7|437
1693316700000|2023-08-29 13:45:00|14722.6|14721.6|14713.4|14712.7|14722.7|14721.7|14713.1|14712.1|554
1693317000000|2023-08-29 13:50:00|14713.2|14712.5|14714.1|14713.1|14716.1|14715.1|14710.9|14709.9|572
1693317300000|2023-08-29 13:55:00|14714|14713|14715.2|14710.5|14716.9|14714.9|14709.9|14708.9|524
1693317600000|2023-08-29 14:00:00|14715.5|14709.5|14653.1|14652.1|14715.7|14709.8|14651.5|14650.3|2824
1693317900000|2023-08-29 14:05:00|14653|14652|14639.9|14638.9|14662.7|14660.8|14634.5|14633.5|2212
1693318200000|2023-08-29 14:10:00|14639.8|14638.8|14659.3|14658.3|14663.9|14662.9|14636.2|14635|1620
1693318500000|2023-08-29 14:15:00|14659.4|14658.4|14645.4|14643.8|14660.3|14659.3|14640.5|14639.5|1376
1693318800000|2023-08-29 14:20:00|14645.6|14643.7|14639.9|14638.9|14645.6|14643.9|14619.3|14617.4|1263
1693319100000|2023-08-29 14:25:00|14639.8|14638.8|14624.3|14623.3|14641.4|14640.4|14621.5|14620.5|1266
1693319400000|2023-08-29 14:30:00|14624.6|14623.6|14637.7|14636.7|14637.7|14636.9|14620.3|14619.6|1217
1693319700000|2023-08-29 14:35:00|14637.9|14636.9|14645|14644.3|14659|14658|14635.8|14634.8|1256
1693320000000|2023-08-29 14:40:00|14645.3|14644.6|14649.1|14648.1|14656.2|14655.5|14645.1|14644.3|940
1693320300000|2023-08-29 14:45:00|14649.2|14648.2|14650.9|14649.9|14657|14656|14643.8|14642.8|968
1693320600000|2023-08-29 14:50:00|14651.2|14650.2|14642.2|14641.5|14655.3|14654.3|14641.5|14640.5|685
1693320900000|2023-08-29 14:55:00|14642.3|14641.6|14634|14633|14642.4|14641.7|14628.4|14627.7|958
1693321200000|2023-08-29 15:00:00|14634.1|14633.1|14631.1|14630.1|14638.4|14637.4|14625.9|14624.7|915
1693321500000|2023-08-29 15:05:00|14631.4|14630.4|14633.6|14632.6|14635|14634|14623.8|14622.8|669
1693321800000|2023-08-29 15:10:00|14633.5|14632.5|14616.8|14616.1|14635.1|14634.1|14613.5|14612.5|669
1693322100000|2023-08-29 15:15:00|14616.7|14616|14605.8|14604.8|14618.7|14617.7|14605.8|14604.8|656
1693322400000|2023-08-29 15:20:00|14605.9|14604.9|14605|14604.3|14611.7|14610.8|14603.2|14602.2|636
1693322700000|2023-08-29 15:25:00|14604.9|14604.2|14605.6|14604.6|14607.3|14606.3|14600.6|14599.7|656
1693323000000|2023-08-29 15:30:00|14605.4|14604.4|14593.7|14592.7|14609.4|14608.4|14593|14592|734
1693323300000|2023-08-29 15:35:00|14593.3|14592.3|14592.1|14591.1|14597.8|14596.8|14591|14590|619
1693323600000|2023-08-29 15:40:00|14592|14591|14593.5|14592.5|14593.8|14592.8|14585.9|14584.9|456
1693323900000|2023-08-29 15:45:00|14594.4|14593.4|14598.2|14597.2|14603.1|14602.1|14593.5|14592.5|426
1693324200000|2023-08-29 15:50:00|14598.1|14597.1|14601.1|14600.1|14602.3|14601.3|14594.6|14593.6|454
1693324500000|2023-08-29 15:55:00|14601|14600|14601.9|14600.9|14605.5|14604.5|14598.6|14597.6|486
1693324800000|2023-08-29 16:00:00|14601.8|14600.8|14598.8|14597.8|14602.9|14601.9|14595.4|14594.4|635
1693325100000|2023-08-29 16:05:00|14598.7|14597.7|14594.1|14593.4|14603.3|14602.3|14593.1|14592.1|480
1693325400000|2023-08-29 16:10:00|14593.7|14593|14604|14603|14604.2|14603.2|14593.5|14592.8|402
1693325700000|2023-08-29 16:15:00|14604.1|14603.1|14607|14606.3|14610.8|14610.1|14600.1|14599.1|429
1693326000000|2023-08-29 16:20:00|14606.9|14606.2|14608.8|14607.8|14608.9|14607.9|14603|14602.2|327
1693326300000|2023-08-29 16:25:00|14608.7|14607.7|14606.4|14605.7|14609|14608|14605.1|14604.1|303
1693326600000|2023-08-29 16:30:00|14606.3|14605.6|14606.2|14605.5|14607.3|14606.6|14603.6|14602.9|239
1693326900000|2023-08-29 16:35:00|14606.3|14605.6|14598.4|14597.7|14607.2|14606.5|14597.9|14597.2|250
1693327200000|2023-08-29 16:40:00|14598.3|14597.6|14603.2|14602.2|14605.2|14604.2|14598|14597.3|274
1693327500000|2023-08-29 16:45:00|14603.1|14602.1|14600.9|14599.9|14604.3|14603.3|14598.7|14598|246
1693327800000|2023-08-29 16:50:00|14600.8|14599.8|14598.6|14597.9|14601.2|14600.2|14596.3|14595.5|229
1693328100000|2023-08-29 16:55:00|14598.5|14597.8|14592.1|14591.4|14598.9|14598.2|14591.4|14590.4|331
1693328400000|2023-08-29 17:00:00|14592.2|14591.5|14589|14588|14592.3|14591.6|14584.3|14583.3|580
1693328700000|2023-08-29 17:05:00|14588.9|14587.9|14585.8|14584.8|14592.3|14591.3|14585.2|14584.5|386
1693329000000|2023-08-29 17:10:00|14585.5|14584.5|14580.9|14580.2|14587.6|14586.9|14579.6|14578.9|473
1693329300000|2023-08-29 17:15:00|14580.7|14580|14579.2|14578.2|14582|14581.3|14578.1|14577.1|417
1693329600000|2023-08-29 17:20:00|14579.1|14578.1|14584.3|14583.3|14585.9|14584.9|14578.9|14577.9|320
1693329900000|2023-08-29 17:25:00|14584.4|14583.4|14589.6|14588.6|14591.1|14590.1|14584.1|14583.1|275
1693330200000|2023-08-29 17:30:00|14589.7|14588.7|14581.1|14580.4|14590.7|14589.7|14581.1|14580.2|304
1693330500000|2023-08-29 17:35:00|14581|14580.3|14578.9|14577.9|14583.3|14582.3|14578.6|14577.6|298
1693330800000|2023-08-29 17:40:00|14579.1|14578.1|14583.3|14582.6|14584|14583.3|14578.7|14577.8|242
1693331100000|2023-08-29 17:45:00|14583.6|14582.9|14580.3|14579.3|14584.4|14583.7|14578.8|14577.9|228
1693331400000|2023-08-29 17:50:00|14580.2|14579.2|14583.7|14582.7|14584.8|14583.8|14579.7|14578.7|229
1693331700000|2023-08-29 17:55:00|14583.6|14582.6|14580.1|14579.4|14585.1|14584.1|14580.1|14579.4|291
1693332000000|2023-08-29 18:00:00|14580|14579.3|14589.3|14588.3|14589.7|14588.7|14580|14579|265
1693332300000|2023-08-29 18:05:00|14589.5|14588.5|14588.4|14587.4|14591.3|14590.3|14587.9|14587|148
1693332600000|2023-08-29 18:10:00|14588.3|14587.3|14587|14586.3|14588.7|14587.7|14585.6|14584.6|173
1693332900000|2023-08-29 18:15:00|14586.8|14586.1|14594.2|14593.2|14594.6|14593.6|14586.8|14586.1|176
1693333200000|2023-08-29 18:20:00|14594.3|14593.3|14597.4|14596.4|14598.2|14597.2|14593.9|14592.9|188
1693333500000|2023-08-29 18:25:00|14597.5|14596.5|14598.3|14597.6|14600.4|14599.4|14597.2|14596.2|196
1693333800000|2023-08-29 18:30:00|14598.4|14597.7|14596.8|14596.1|14598.7|14597.9|14595.8|14594.9|118
1693334100000|2023-08-29 18:35:00|14596.7|14596|14593.9|14593.2|14597.1|14596.3|14593.9|14593.2|166
1693334400000|2023-08-29 18:40:00|14594|14593.3|14592.6|14591.9|14594|14593.3|14591.5|14590.8|177
1693334700000|2023-08-29 18:45:00|14592.7|14592|14586.4|14585.4|14592.7|14592|14586.1|14585.2|228
1693335000000|2023-08-29 18:50:00|14586.5|14585.5|14585.8|14584.8|14586.5|14585.5|14584|14583.1|170
1693335300000|2023-08-29 18:55:00|14585.7|14584.7|14585.3|14584.3|14586.6|14585.6|14582.9|14582.2|228
1693335600000|2023-08-29 19:00:00|14585.4|14584.4|14584.4|14583.4|14588.6|14587.6|14583.1|14582.4|256
1693335900000|2023-08-29 19:05:00|14584.3|14583.3|14586.5|14585.5|14587.8|14586.8|14582.8|14581.8|217
1693336200000|2023-08-29 19:10:00|14586.3|14585.3|14575.8|14574.8|14586.5|14585.5|14575.6|14574.6|335
1693336500000|2023-08-29 19:15:00|14575.7|14574.7|14569.1|14568.1|14576.6|14575.6|14569.1|14568.1|328
1693336800000|2023-08-29 19:20:00|14569.2|14568.2|14568.3|14567.6|14572.2|14571.5|14567.3|14566.6|259
1693337100000|2023-08-29 19:25:00|14568.4|14567.7|14572.9|14571.9|14572.9|14571.9|14568.4|14567.7|177
1693337400000|2023-08-29 19:30:00|14572.8|14571.8|14571.5|14570.5|14576.5|14575.5|14571.1|14570.1|248
1693337700000|2023-08-29 19:35:00|14571.6|14570.6|14573.6|14572.9|14573.6|14572.9|14570.8|14570.1|164
1693338000000|2023-08-29 19:40:00|14573.7|14573|14578.8|14578.1|14579.1|14578.4|14573.6|14572.9|199
1693338300000|2023-08-29 19:45:00|14578.7|14578|14576.8|14575.8|14580.8|14579.8|14576.4|14575.4|252
1693338600000|2023-08-29 19:50:00|14577|14576|14580.5|14579.5|14580.7|14579.7|14577|14576|196
1693338900000|2023-08-29 19:55:00|14580.7|14579.7|14582.1|14581.1|14582.2|14581.2|14579.8|14578.8|340
1693339200000|2023-08-29 20:00:00|14582.4|14581.4|14582.3|14581.3|14582.6|14581.6|14579.3|14578.3|257
1693339500000|2023-08-29 20:05:00|14582.2|14581.2|14581.9|14580.9|14582.6|14581.6|14580|14579|138
1693339800000|2023-08-29 20:10:00|14581.8|14580.8|14578.9|14577.9|14582.3|14581.3|14578.5|14577.5|133
1693340100000|2023-08-29 20:15:00|14578.8|14577.8|14580|14579|14580|14579|14577.5|14576.7|142
1693340400000|2023-08-29 20:20:00|14580.1|14579.1|14578.8|14577.8|14580.2|14579.4|14578.8|14577.8|33
1693340700000|2023-08-29 20:25:00|14578.7|14577.7|14578.1|14577.1|14579|14578|14576.2|14575.2|98
1693341000000|2023-08-29 20:30:00|14578.2|14577.2|14580.1|14579.1|14580.1|14579.1|14577.4|14576.4|93
1693341300000|2023-08-29 20:35:00|14580.2|14579.2|14583.4|14581.5|14583.7|14581.9|14579.6|14578.6|249
1693341600000|2023-08-29 20:40:00|14583.5|14581.6|14586.3|14584.4|14587.3|14585.3|14583|14581.5|197
1693341900000|2023-08-29 20:45:00|14586.6|14584.3|14587.8|14585.6|14589|14586.6|14586.2|14583.9|234
1693342200000|2023-08-29 20:50:00|14588.1|14585.8|14590|14586.7|14590.1|14586.8|14587.7|14585|281
1693342500000|2023-08-29 20:55:00|14590.3|14586.3|14591.4|14584.7|14592.3|14586.3|14589.4|14584.1|276
1693342800000|2023-08-29 21:00:00|14591.7|14585|14596.9|14590.2|14596.9|14590.2|14591.7|14585|10
1693343100000|2023-08-29 21:05:00|14597.1|14590.4|14596.1|14589.4|14597.4|14590.7|14595.4|14588.7|13
1693343400000|2023-08-29 21:10:00|14596.5|14589.8|14587.3|14580.6|14596.5|14589.8|14584.1|14577.4|40
1693343700000|2023-08-29 21:15:00|14587.6|14580.9|14585.7|14579|14588.6|14581.9|14583.8|14577.1|150
1693344000000|2023-08-29 21:20:00|14585.4|14578.7|14584.6|14577.9|14590.4|14583.7|14583.9|14577.2|106
1693344300000|2023-08-29 21:25:00|14584.1|14577.4|14584.5|14577.8|14584.8|14578.1|14584.1|14577.4|25
1693344600000|2023-08-29 21:30:00|14584.6|14577.9|14590.4|14583.7|14591|14584.3|14584.6|14577.9|72
1693344900000|2023-08-29 21:35:00|14590.3|14583.6|14592.5|14585.8|14592.6|14585.9|14590.3|14583.6|33
1693345200000|2023-08-29 21:40:00|14592.6|14585.9|14592.4|14585.7|14592.6|14585.9|14592.2|14585.5|15
1693345500000|2023-08-29 21:45:00|14592.3|14585.6|14591.9|14585.2|14592.4|14585.7|14591.9|14585.2|13
1693345800000|2023-08-29 21:50:00|14591.7|14585|14591.7|14585|14592|14585.3|14591.6|14584.9|10
1693346100000|2023-08-29 21:55:00|14591.8|14585.1|14596.5|14589.8|14596.8|14590.7|14591.8|14585.1|123
1693346400000|2023-08-29 22:00:00|14596.4|14589.7|14587.1|14584.5|14596.5|14589.8|14585|14581.2|178
1693346700000|2023-08-29 22:05:00|14586.8|14584.8|14587.9|14585.4|14588|14585.5|14584.7|14582.1|103
1693347000000|2023-08-29 22:10:00|14588|14585.5|14587|14584.8|14589.3|14587.2|14586.9|14584.8|94
1693347300000|2023-08-29 22:15:00|14586.9|14584.7|14590.7|14588.8|14593.1|14591|14586.9|14584.7|341
1693347600000|2023-08-29 22:20:00|14590.8|14588.7|14589.7|14588.1|14590.9|14589|14589.4|14587.4|135
1693347900000|2023-08-29 22:25:00|14589.8|14588|14587.9|14586.2|14589.9|14588|14586.6|14584.9|130
1693348200000|2023-08-29 22:30:00|14587.8|14586.1|14587.8|14586.2|14589|14587.2|14586.3|14585.1|159
1693348500000|2023-08-29 22:35:00|14587.7|14586.1|14585|14584|14587.7|14586.4|14584.4|14582.7|127
1693348800000|2023-08-29 22:40:00|14585.1|14584.1|14585.2|14583.6|14585.6|14584.1|14584|14582.7|86
1693349100000|2023-08-29 22:45:00|14585.1|14583.3|14586.3|14585.3|14586.6|14585.3|14582|14581|112
1693349400000|2023-08-29 22:50:00|14586.2|14585.2|14581.2|14579.7|14586.2|14585.2|14580.6|14579.4|318
1693349700000|2023-08-29 22:55:00|14581|14580|14581.3|14579.6|14584|14582.3|14580.8|14579.4|236
1693350000000|2023-08-29 23:00:00|14581.5|14579.7|14578.7|14577.7|14581.5|14579.8|14578.7|14577.6|88
1693350300000|2023-08-29 23:05:00|14579.1|14577.6|14580.2|14579.2|14582.4|14581|14578.5|14577.6|148
1693350600000|2023-08-29 23:10:00|14581|14579.5|14584.2|14583.2|14584.5|14583.5|14580.8|14579.5|116
1693350900000|2023-08-29 23:15:00|14584.3|14583.3|14587.3|14586.3|14587.4|14586.4|14583.5|14582.3|144
1693351200000|2023-08-29 23:20:00|14587.4|14586.4|14590.2|14589.2|14591.8|14590.8|14587.3|14586.3|152
1693351500000|2023-08-29 23:25:00|14590.3|14589.3|14591.7|14590.2|14593|14591.8|14589.3|14588|246
1693351800000|2023-08-29 23:30:00|14591.8|14590.1|14589.5|14588.5|14592.9|14591.9|14589.3|14588.2|131
1693352100000|2023-08-29 23:35:00|14589.8|14588.3|14590.6|14589.6|14591.7|14590.7|14589.2|14588.2|106
1693352400000|2023-08-29 23:40:00|14590.5|14589.5|14594|14593|14594.1|14593.1|14590.2|14589.4|89
1693352700000|2023-08-29 23:45:00|14593.8|14592.8|14593.8|14592.8|14594.1|14593.1|14592.5|14591.5|134
1693353000000|2023-08-29 23:50:00|14593.5|14592.5|14596.2|14595.2|14596.6|14595.6|14593.5|14592.5|148
1693353300000|2023-08-29 23:55:00|14596.3|14595.3|14598.9|14597.9|14600.9|14599.9|14595.9|14594.9|220
1693353600000|2023-08-30 00:00:00|14598.7|14597.7|14598.8|14597.8|14603.8|14602.8|14594.7|14593.7|613
1693353900000|2023-08-30 00:05:00|14598.7|14597.7|14606.2|14605.2|14607.5|14606.5|14598.5|14597.5|361
1693354200000|2023-08-30 00:10:00|14606.3|14605.3|14608.3|14607.3|14609.7|14608.7|14605.2|14604.2|334
1693354500000|2023-08-30 00:15:00|14608.1|14607.1|14603.1|14602.1|14608.4|14607.2|14603.1|14602.1|205
1693354800000|2023-08-30 00:20:00|14603|14602|14607|14606|14607.3|14606.3|14601|14600|227
1693355100000|2023-08-30 00:25:00|14607.1|14606.1|14608.6|14607.6|14611.2|14610.2|14605.5|14604.5|264
1693355400000|2023-08-30 00:30:00|14608.7|14607.7|14606.2|14605.5|14608.8|14608.1|14604.8|14604.1|275
1693355700000|2023-08-30 00:35:00|14606.1|14605.4|14601.2|14600.2|14606.2|14605.5|14597.2|14596.2|327
1693356000000|2023-08-30 00:40:00|14601|14600|14601.2|14600.2|14604.8|14604.1|14600.8|14599.9|181
1693356300000|2023-08-30 00:45:00|14601.1|14600.1|14600|14599|14605.1|14604.1|14599.4|14598.4|216
1693356600000|2023-08-30 00:50:00|14600.2|14599.2|14600.4|14599.4|14605|14604.3|14599.2|14598.2|459
1693356900000|2023-08-30 00:55:00|14600.3|14599.3|14591.5|14590.8|14601.1|14600.1|14586.2|14585.2|580
1693357200000|2023-08-30 01:00:00|14591.3|14590.6|14596.2|14595.5|14597.1|14596.4|14587.1|14586.1|377
1693357500000|2023-08-30 01:05:00|14596.4|14595.4|14600.5|14599.5|14603.1|14602.1|14595|14594|261
1693357800000|2023-08-30 01:10:00|14600.6|14599.6|14602|14601|14603.6|14602.6|14600.1|14599.1|224
1693358100000|2023-08-30 01:15:00|14601.9|14600.9|14601.8|14600.8|14606|14605.3|14600|14599|260
1693358400000|2023-08-30 01:20:00|14601.9|14600.9|14602.7|14601.7|14606.1|14605.3|14601|14600.3|286
1693358700000|2023-08-30 01:25:00|14602.2|14601.2|14603|14602|14604.1|14603.2|14598.8|14597.8|269
1693359000000|2023-08-30 01:30:00|14603.1|14602.1|14607.4|14606.4|14607.9|14606.9|14596.4|14594.5|606
1693359300000|2023-08-30 01:35:00|14607.3|14606.3|14605.3|14604.3|14608.3|14607.6|14601.7|14600.8|246
1693359600000|2023-08-30 01:40:00|14605.4|14604.4|14610.4|14609.4|14613.7|14612.7|14605.4|14604.4|254
1693359900000|2023-08-30 01:45:00|14610.5|14609.5|14610.5|14609.5|14613.5|14612.5|14610.2|14609.2|189
1693360200000|2023-08-30 01:50:00|14610.4|14609.4|14611.4|14610.4|14612.9|14611.9|14608.2|14607.2|236
1693360500000|2023-08-30 01:55:00|14611.6|14610.6|14615.9|14614.9|14619|14618|14611.1|14610.1|283
1693360800000|2023-08-30 02:00:00|14615.6|14614.6|14616.9|14615.9|14618|14617|14614.5|14613.5|254
1693361100000|2023-08-30 02:05:00|14617|14616|14615.9|14615.2|14618.1|14617.1|14615.5|14614.5|133
1693361400000|2023-08-30 02:10:00|14616|14615.3|14612.5|14611.5|14617.1|14616.1|14612.4|14611.4|192
1693361700000|2023-08-30 02:15:00|14612.6|14611.6|14615.5|14614.5|14616.9|14615.9|14612.3|14611.4|158
1693362000000|2023-08-30 02:20:00|14615.3|14614.3|14611.3|14610.6|14615.8|14614.8|14609.6|14608.6|181
1693362300000|2023-08-30 02:25:00|14611.4|14610.7|14610.9|14609.9|14612.8|14611.9|14609.1|14608.1|191
1693362600000|2023-08-30 02:30:00|14610.8|14609.8|14612.9|14611.9|14613.2|14612.5|14608.9|14607.9|175
1693362900000|2023-08-30 02:35:00|14613|14612|14618.2|14617.2|14618.8|14617.8|14612.4|14611.4|239
1693363200000|2023-08-30 02:40:00|14618.1|14617.1|14617.6|14616.9|14621.2|14620.5|14617.4|14616.4|247
1693363500000|2023-08-30 02:45:00|14617.5|14616.8|14622.2|14621.5|14622.3|14621.6|14616.8|14615.8|216
1693363800000|2023-08-30 02:50:00|14622.1|14621.4|14621.9|14621.2|14623.2|14622.5|14620.7|14620|207
1693364100000|2023-08-30 02:55:00|14621.8|14621.1|14624.1|14623.4|14624.3|14623.6|14620.4|14619.7|191
1693364400000|2023-08-30 03:00:00|14624|14623.3|14622.6|14621.9|14626|14625.1|14622.6|14621.9|219
1693364700000|2023-08-30 03:05:00|14622.7|14622|14623.9|14622.9|14624.9|14624.1|14621.3|14620.3|152
1693365000000|2023-08-30 03:10:00|14624|14623|14623.9|14623.2|14624.9|14623.9|14623|14622|134
1693365300000|2023-08-30 03:15:00|14624|14623.3|14621.8|14620.8|14624.5|14623.5|14621|14620|152
1693365600000|2023-08-30 03:20:00|14621.7|14620.7|14620.6|14619.6|14622.8|14621.8|14617.9|14616.9|141
1693365900000|2023-08-30 03:25:00|14620.7|14619.7|14621.6|14620.6|14623.7|14623|14620.3|14619.3|149
1693366200000|2023-08-30 03:30:00|14621.3|14620.3|14620.7|14619.7|14622.1|14621.1|14619.4|14618.4|149
1693366500000|2023-08-30 03:35:00|14620.6|14619.9|14619.8|14618.8|14621.1|14620.1|14618.7|14617.7|183
1693366800000|2023-08-30 03:40:00|14619.7|14618.7|14619.8|14618.8|14620.9|14620.2|14618.6|14617.8|144
1693367100000|2023-08-30 03:45:00|14619.9|14618.9|14618|14617.3|14621|14620|14617.4|14616.4|159
1693367400000|2023-08-30 03:50:00|14618.2|14617.5|14616.5|14615.5|14618.7|14617.9|14616.5|14615.5|126
1693367700000|2023-08-30 03:55:00|14616.6|14615.6|14616.7|14615.7|14617.8|14616.8|14615.3|14614.3|141
1693368000000|2023-08-30 04:00:00|14616.5|14615.5|14614.8|14613.8|14617.5|14616.5|14614.8|14613.8|251
1693368300000|2023-08-30 04:05:00|14614.7|14613.7|14617|14616|14617|14616|14614.4|14613.4|141
1693368600000|2023-08-30 04:10:00|14617.1|14616.1|14621|14620|14621.7|14620.7|14616.9|14615.9|118
1693368900000|2023-08-30 04:15:00|14620.9|14619.9|14620|14619|14622.5|14621.5|14620|14619|147
1693369200000|2023-08-30 04:20:00|14620.1|14619.1|14620.8|14619.8|14622.3|14621.5|14620|14619|172
1693369500000|2023-08-30 04:25:00|14620.7|14619.7|14619.7|14618.7|14621.1|14620.1|14618.3|14617.3|152
1693369800000|2023-08-30 04:30:00|14619.8|14618.8|14617|14616|14620.2|14619.2|14616.6|14615.7|155
1693370100000|2023-08-30 04:35:00|14616.9|14615.9|14617.4|14616.4|14618.8|14617.8|14616.6|14615.6|176
1693370400000|2023-08-30 04:40:00|14617.5|14616.5|14618.8|14618.1|14620|14619.3|14617.1|14616.1|124
1693370700000|2023-08-30 04:45:00|14619.2|14618.2|14622|14621|14622.3|14621.6|14619|14618|124
1693371000000|2023-08-30 04:50:00|14622.1|14621.1|14622.3|14621.6|14623.2|14622.5|14621.1|14620.1|123
1693371300000|2023-08-30 04:55:00|14622.4|14621.7|14622.9|14621.9|14625.2|14624.4|14622.3|14621.6|170
1693371600000|2023-08-30 05:00:00|14622.8|14621.8|14622.2|14621.2|14623|14622.2|14620.1|14619.2|203
1693371900000|2023-08-30 05:05:00|14622.1|14621.1|14620.7|14619.7|14623|14622|14620|14619|251
1693372200000|2023-08-30 05:10:00|14620.6|14619.6|14620.6|14619.6|14622.6|14621.7|14619.7|14618.7|133
1693372500000|2023-08-30 05:15:00|14620.5|14619.5|14622.8|14621.8|14622.8|14621.8|14620|14619|109
1693372800000|2023-08-30 05:20:00|14622.9|14621.9|14620.6|14619.9|14624.1|14623.4|14619.7|14618.8|156
1693373100000|2023-08-30 05:25:00|14620.5|14619.8|14621.1|14620.4|14621.3|14620.6|14620.5|14619.8|35
1693373400000|2023-08-30 05:30:00|14616.5|14615.8|14623.1|14622.1|14626|14625.3|14616.1|14615.1|621
1693373700000|2023-08-30 05:35:00|14623.2|14622.2|14625.3|14624.3|14625.3|14624.5|14623.2|14622.2|187
1693374000000|2023-08-30 05:40:00|14623|14622|14619.9|14618.9|14624.2|14623.2|14615.3|14614.3|214
1693374300000|2023-08-30 05:45:00|14620.1|14619.1|14624.6|14623.6|14625.1|14624.1|14617.4|14616.6|231
1693374600000|2023-08-30 05:50:00|14624.7|14623.7|14624.4|14623.4|14626.3|14625.3|14623.6|14622.6|307
1693374900000|2023-08-30 05:55:00|14624|14623|14625.4|14624.4|14626|14625|14622.2|14621.2|232
1693375200000|2023-08-30 06:00:00|14625.5|14624.5|14621.6|14620.6|14630.2|14629.2|14621.5|14620.5|503
1693375500000|2023-08-30 06:05:00|14621.4|14620.4|14620|14619.3|14623|14622|14618.9|14617.9|444
1693375800000|2023-08-30 06:10:00|14620.1|14619.1|14625|14624.3|14625.8|14625.1|14616.5|14615.5|352
1693376100000|2023-08-30 06:15:00|14625.1|14624.4|14626.5|14625.5|14626.7|14625.7|14621.2|14620.4|276
1693376400000|2023-08-30 06:20:00|14626.6|14625.6|14622.9|14621.9|14627.1|14626.1|14622.3|14621.3|304
1693376700000|2023-08-30 06:25:00|14622.7|14621.7|14624.2|14623.5|14624.4|14623.7|14619.8|14618.8|275
1693377000000|2023-08-30 06:30:00|14624.5|14623.8|14627.3|14626.3|14628.3|14627.5|14623.7|14623|218
1693377300000|2023-08-30 06:35:00|14627.5|14626.5|14627.1|14626.4|14629|14628|14624.8|14623.8|269
1693377600000|2023-08-30 06:40:00|14627.2|14626.5|14629.2|14628.5|14630.6|14629.9|14627.1|14626.4|248
1693377900000|2023-08-30 06:45:00|14629|14628.3|14629|14628.3|14630.5|14629.8|14628|14627.3|271
1693378200000|2023-08-30 06:50:00|14628.9|14628.2|14631.3|14630.3|14632.4|14631.7|14628.1|14627.1|319
1693378500000|2023-08-30 06:55:00|14631.4|14630.4|14633.9|14632.9|14635.8|14634.8|14631.2|14630.2|325
1693378800000|2023-08-30 07:00:00|14633.7|14633|14635.8|14635.1|14637.9|14637.2|14632|14631|468
1693379100000|2023-08-30 07:05:00|14635.7|14635|14636.7|14635.7|14637.6|14636.6|14634.3|14633.3|419
1693379400000|2023-08-30 07:10:00|14636.6|14635.6|14635.2|14634.2|14638.9|14637.9|14634.9|14633.9|407
1693379700000|2023-08-30 07:15:00|14635.6|14634.6|14644.7|14643.7|14644.9|14643.9|14635.6|14634.6|517
1693380000000|2023-08-30 07:20:00|14644.6|14643.6|14647.8|14646.8|14651.5|14650.5|14644|14643|480
1693380300000|2023-08-30 07:25:00|14647.6|14646.6|14648|14647.3|14649.4|14648.4|14645.4|14644.4|427
1693380600000|2023-08-30 07:30:00|14648.6|14647.9|14648|14647|14649.2|14648.2|14644.3|14643.3|447
1693380900000|2023-08-30 07:35:00|14648.1|14647.1|14643.9|14642.9|14648.6|14647.6|14642.6|14641.4|313
1693381200000|2023-08-30 07:40:00|14644|14643|14643.9|14642.9|14646.6|14645.6|14642.1|14641.1|255
1693381500000|2023-08-30 07:45:00|14644|14643|14648|14647|14648.2|14647.5|14642.5|14641.8|344
1693381800000|2023-08-30 07:50:00|14647.9|14647.2|14644.2|14643.5|14648.1|14647.4|14643|14642|325
1693382100000|2023-08-30 07:55:00|14644|14643.3|14640.2|14639.2|14648.5|14647.5|14640.2|14639.2|348
1693382400000|2023-08-30 08:00:00|14640.3|14639.3|14642.5|14641.8|14644.3|14643.3|14635.3|14634.3|798
1693382700000|2023-08-30 08:05:00|14642.7|14642|14647.9|14646.9|14648.9|14647.9|14642.5|14641.8|441
1693383000000|2023-08-30 08:10:00|14647.8|14646.8|14650.4|14649.4|14650.6|14649.6|14644.9|14643.9|415
1693383300000|2023-08-30 08:15:00|14650.3|14649.3|14653|14652|14654.2|14653.4|14649.9|14648.9|455
1693383600000|2023-08-30 08:20:00|14653.1|14652.1|14646.5|14645.5|14653.1|14652.3|14645.6|14644.6|336
1693383900000|2023-08-30 08:25:00|14646.6|14645.6|14651.1|14650.1|14651.1|14650.1|14644.1|14643.3|338
1693384200000|2023-08-30 08:30:00|14651|14650|14644.4|14643.4|14651.3|14650.3|14644.4|14643.4|339
1693384500000|2023-08-30 08:35:00|14644.5|14643.5|14642.9|14641.9|14646.2|14645.5|14639.7|14638.7|308
1693384800000|2023-08-30 08:40:00|14643|14642|14645.4|14644.7|14647.6|14646.6|14642.2|14641.2|253
1693385100000|2023-08-30 08:45:00|14645.5|14644.8|14643.8|14642.8|14645.8|14645|14641|14640|324
1693385400000|2023-08-30 08:50:00|14643.9|14642.9|14645.7|14644.7|14648.6|14647.6|14641.8|14640.8|347
1693385700000|2023-08-30 08:55:00|14645.8|14644.8|14644.9|14643.9|14645.8|14644.8|14642.7|14641.7|366
1693386000000|2023-08-30 09:00:00|14645|14644|14643.7|14642.7|14648.7|14647.7|14642.1|14641.1|404
1693386300000|2023-08-30 09:05:00|14643.6|14642.6|14641.8|14640.8|14644.2|14643.1|14638.1|14637.1|467
1693386600000|2023-08-30 09:10:00|14641.7|14640.7|14639.2|14638.2|14644.5|14643.5|14638.2|14637.2|332
1693386900000|2023-08-30 09:15:00|14639.5|14638.5|14633.4|14632.4|14640.1|14639.1|14632.3|14631.3|462
1693387200000|2023-08-30 09:20:00|14633.5|14632.5|14634|14633|14634.5|14633.5|14629|14628|413
1693387500000|2023-08-30 09:25:00|14634.1|14633.1|14630.2|14629.2|14634.7|14633.7|14630.1|14629.1|492
1693387800000|2023-08-30 09:30:00|14630.1|14629.1|14633.6|14632.6|14634.8|14633.8|14630.1|14629.1|361
1693388100000|2023-08-30 09:35:00|14633.5|14632.5|14633.9|14632.9|14634.9|14634.2|14631.4|14630.4|262
1693388400000|2023-08-30 09:40:00|14633.8|14632.8|14630.4|14629.7|14634.6|14633.6|14630.4|14629.7|206
1693388700000|2023-08-30 09:45:00|14630.3|14629.6|14630.5|14629.8|14630.5|14629.8|14626.2|14625.3|204
1693389000000|2023-08-30 09:50:00|14630.7|14630|14629.4|14628.4|14633.4|14632.7|14627.7|14627|274
1693389300000|2023-08-30 09:55:00|14629.3|14628.3|14634.3|14633.3|14634.4|14633.6|14628.5|14627.5|258
1693389600000|2023-08-30 10:00:00|14634.4|14633.4|14634.6|14633.6|14637.8|14636.8|14631.4|14630.4|362
1693389900000|2023-08-30 10:05:00|14634.7|14633.7|14635|14634|14635|14634|14632.4|14631.4|221
1693390200000|2023-08-30 10:10:00|14635.6|14634.6|14636|14635|14636.4|14635.4|14633|14632|244
1693390500000|2023-08-30 10:15:00|14635.4|14634.4|14637.8|14636.8|14639|14638|14634.8|14633.8|163
1693390800000|2023-08-30 10:20:00|14637.9|14636.9|14641.4|14640.4|14642.2|14641.2|14637.9|14636.9|152
1693391100000|2023-08-30 10:25:00|14641.5|14640.5|14642|14641|14642.5|14641.5|14639.2|14638.2|192
1693391400000|2023-08-30 10:30:00|14642.1|14641.1|14638|14637|14642.1|14641.1|14636.7|14635.9|190
1693391700000|2023-08-30 10:35:00|14637.9|14636.9|14634.9|14633.9|14638|14637.1|14634.6|14633.8|93
1693392000000|2023-08-30 10:40:00|14634.8|14633.8|14636.9|14635.9|14638.2|14637.3|14634.7|14633.7|210
1693392300000|2023-08-30 10:45:00|14636.7|14635.7|14636.9|14635.9|14639.2|14638.2|14636.5|14635.5|180
1693392600000|2023-08-30 10:50:00|14636.8|14635.8|14632.6|14631.9|14636.8|14635.8|14632.1|14631.4|251
1693392900000|2023-08-30 10:55:00|14632.8|14632.1|14633.8|14632.8|14634.4|14633.4|14631.9|14631.2|191
1693393200000|2023-08-30 11:00:00|14633.7|14632.7|14639.7|14638.7|14641.6|14640.6|14633.5|14632.5|288
1693393500000|2023-08-30 11:05:00|14639.8|14638.8|14639.8|14638.8|14641.8|14641.1|14638.5|14637.8|273
1693393800000|2023-08-30 11:10:00|14639.9|14638.9|14638.4|14637.4|14640.6|14639.6|14638.1|14637.1|167
1693394100000|2023-08-30 11:15:00|14637.7|14636.7|14643.4|14642.4|14644.2|14643.2|14636.1|14635.1|242
1693394400000|2023-08-30 11:20:00|14643.3|14642.3|14638.8|14637.8|14644.3|14643.3|14638.6|14637.7|271
1693394700000|2023-08-30 11:25:00|14638.9|14637.9|14639.1|14638.1|14642.2|14641.2|14638.5|14637.5|237
1693395000000|2023-08-30 11:30:00|14639|14638|14639.8|14638.8|14641|14640.3|14638.6|14637.6|216
1693395300000|2023-08-30 11:35:00|14639.9|14638.9|14633.8|14632.8|14639.9|14639|14633.7|14632.7|253
1693395600000|2023-08-30 11:40:00|14634.3|14633.3|14636.7|14636|14637.7|14636.8|14633.9|14632.9|244
1693395900000|2023-08-30 11:45:00|14636.5|14635.8|14633.4|14632.4|14638|14637.3|14632.7|14631.7|247
1693396200000|2023-08-30 11:50:00|14633.5|14632.5|14633.5|14632.5|14634.7|14633.7|14632.2|14631.2|252
1693396500000|2023-08-30 11:55:00|14633.6|14632.6|14634.7|14633.7|14637.1|14636.1|14633.6|14632.6|192
1693396800000|2023-08-30 12:00:00|14634.9|14633.9|14621.9|14621.2|14637.6|14636.7|14621.6|14620.6|529
1693397100000|2023-08-30 12:05:00|14621.8|14621.1|14620.7|14620|14624.4|14623.4|14616.6|14615.6|316
1693397400000|2023-08-30 12:10:00|14620.6|14619.9|14625.5|14619.5|14625.7|14622.4|14617.3|14616.6|578
1693397700000|2023-08-30 12:15:00|14625.3|14619.3|14619.1|14618.1|14626|14624.9|14605|14601.2|1557
1693398000000|2023-08-30 12:20:00|14619|14618|14632.6|14631.6|14634.6|14633.6|14616.1|14615.1|1094
1693398300000|2023-08-30 12:25:00|14632.8|14631.8|14630.9|14624.9|14635.3|14634.3|14623.4|14622.4|839
1693398600000|2023-08-30 12:30:00|14631.1|14626.3|14596.2|14595.2|14632.2|14626.7|14591.4|14589.7|2148
1693398900000|2023-08-30 12:35:00|14595.7|14594.7|14604.3|14603.3|14607.9|14607.2|14593.3|14592.3|1304
1693399200000|2023-08-30 12:40:00|14604.5|14603.5|14594.4|14593.4|14605.3|14604.3|14591.3|14590.3|1196
1693399500000|2023-08-30 12:45:00|14594.1|14593.1|14588.4|14587.4|14599.3|14598.3|14588.4|14587.4|939
1693399800000|2023-08-30 12:50:00|14588.1|14587.1|14586.6|14585.6|14591.3|14590.3|14582.5|14581.5|831
1693400100000|2023-08-30 12:55:00|14586.7|14585.7|14587.9|14586.9|14592.2|14591.2|14583.7|14582.7|772
1693400400000|2023-08-30 13:00:00|14587.8|14586.8|14585.7|14584.7|14595.5|14594.5|14585.1|14584.1|936
1693400700000|2023-08-30 13:05:00|14586.1|14585.1|14589.8|14588.8|14593|14592|14583.4|14582.4|713
1693401000000|2023-08-30 13:10:00|14589.9|14588.9|14584.3|14583.3|14591.2|14590.2|14582.9|14581.9|731
1693401300000|2023-08-30 13:15:00|14584.4|14583.4|14585.4|14584.4|14586.6|14585.6|14578|14577.2|821
1693401600000|2023-08-30 13:20:00|14585.3|14584.3|14579.4|14578.4|14587|14586|14577.4|14576.4|670
1693401900000|2023-08-30 13:25:00|14579.5|14578.5|14574.4|14573.4|14579.5|14578.5|14571.7|14570.7|578
1693402200000|2023-08-30 13:30:00|14574.3|14573.3|14557.4|14556.4|14575.5|14574.5|14556.4|14555.4|901
1693402500000|2023-08-30 13:35:00|14558.2|14557.2|14572|14571|14572|14571|14556.9|14556.2|865
1693402800000|2023-08-30 13:40:00|14572.1|14571.1|14573.7|14573|14578.8|14578.1|14569.7|14568.7|695
1693403100000|2023-08-30 13:45:00|14573.8|14573.1|14568.1|14567.1|14573.9|14573.2|14563.7|14562.7|744
1693403400000|2023-08-30 13:50:00|14568|14567|14563.9|14562.9|14573|14572|14563|14562|757
1693403700000|2023-08-30 13:55:00|14563.8|14562.8|14563.4|14560.7|14569.3|14568.3|14557.2|14556.2|553
1693404000000|2023-08-30 14:00:00|14563.3|14560.8|14579.4|14578.4|14581.7|14580.7|14559.1|14558.4|980
1693404300000|2023-08-30 14:05:00|14579.6|14578.6|14583.5|14582.5|14584.4|14583.4|14576.2|14575.2|853
1693404600000|2023-08-30 14:10:00|14583.6|14582.6|14574.1|14573.1|14583.7|14582.7|14570.3|14569.3|730
1693404900000|2023-08-30 14:15:00|14574.2|14573.2|14575.3|14574.3|14576.9|14575.9|14566.1|14565.4|646
1693405200000|2023-08-30 14:20:00|14575.4|14574.4|14578.9|14577.9|14582.9|14582|14571.5|14570.8|607
1693405500000|2023-08-30 14:25:00|14579|14578|14577.5|14576.5|14583.2|14582.2|14574.4|14573.7|610
1693405800000|2023-08-30 14:30:00|14577.3|14576.6|14584|14583.3|14584.3|14583.6|14573.5|14572.5|722
1693406100000|2023-08-30 14:35:00|14583.9|14583.2|14594.5|14593.5|14594.6|14593.6|14583.2|14582.5|681
1693406400000|2023-08-30 14:40:00|14594.4|14593.4|14592.8|14591.8|14594.5|14593.5|14585.5|14584.8|613
1693406700000|2023-08-30 14:45:00|14592.7|14591.7|14586.1|14585.1|14594.7|14594|14584.8|14583.9|649
1693407000000|2023-08-30 14:50:00|14586|14585|14588.1|14587.1|14591.4|14590.7|14585.5|14584.5|693
1693407300000|2023-08-30 14:55:00|14588.4|14587.4|14584.7|14584|14589.2|14588.2|14582|14581|656
1693407600000|2023-08-30 15:00:00|14584.6|14583.9|14583.5|14582.8|14589.6|14588.6|14581.9|14580.9|744
1693407900000|2023-08-30 15:05:00|14583.6|14582.9|14588.9|14588.2|14589.6|14588.9|14582.8|14581.8|463
1693408200000|2023-08-30 15:10:00|14588.8|14588.1|14582.8|14582.1|14590.1|14589.4|14582.4|14581.7|545
1693408500000|2023-08-30 15:15:00|14582.7|14582|14578.5|14577.8|14584.4|14583.7|14578.3|14577.6|441
1693408800000|2023-08-30 15:20:00|14578.6|14577.9|14577.3|14576.6|14579.7|14579|14576.4|14575.7|260
1693409100000|2023-08-30 15:25:00|14577.4|14576.7|14581.6|14580.9|14583.4|14582.4|14575.8|14575.1|426
1693409400000|2023-08-30 15:30:00|14581.9|14581.2|14588.2|14587.2|14588.4|14587.4|14580.7|14580|361
1693409700000|2023-08-30 15:35:00|14588.3|14587.3|14589.1|14588.4|14591.4|14590.6|14586.3|14585.6|344
1693410000000|2023-08-30 15:40:00|14589|14588.3|14588|14587|14589.6|14588.9|14584.7|14583.7|248
1693410300000|2023-08-30 15:45:00|14588.1|14587.1|14591.5|14590.5|14592.9|14592.2|14587.5|14586.5|266
1693410600000|2023-08-30 15:50:00|14591.6|14590.6|14596.1|14595.4|14596.1|14595.4|14591.1|14590.4|210
1693410900000|2023-08-30 15:55:00|14596.2|14595.5|14595|14594|14598|14597.3|14593.7|14592.7|215
1693411200000|2023-08-30 16:00:00|14595.1|14594.1|14604.4|14603.7|14606.9|14606.2|14594.2|14593.2|428
1693411500000|2023-08-30 16:05:00|14604.3|14603.6|14603.2|14602.5|14608.2|14607.2|14602.6|14601.9|244
1693411800000|2023-08-30 16:10:00|14603|14602.3|14604.2|14603.2|14604.6|14603.9|14600|14599.3|314
1693412100000|2023-08-30 16:15:00|14604.3|14603.3|14607.2|14606.2|14608.1|14607.1|14603.8|14602.8|443
1693412400000|2023-08-30 16:20:00|14607.4|14606.4|14609.6|14608.6|14611.5|14610.5|14607|14606|301
1693412700000|2023-08-30 16:25:00|14610|14609|14609.1|14608.4|14610.1|14609.4|14605.7|14605|306
1693413000000|2023-08-30 16:30:00|14609.2|14608.5|14609.4|14608.4|14610.7|14609.7|14608.1|14607.1|274
1693413300000|2023-08-30 16:35:00|14609.5|14608.5|14611.7|14610.7|14612|14611.2|14608.8|14607.8|307
1693413600000|2023-08-30 16:40:00|14611.8|14610.8|14610.2|14609.2|14614.1|14613.1|14609.1|14608.1|276
1693413900000|2023-08-30 16:45:00|14610.1|14609.1|14613.2|14612.5|14614.9|14614.2|14610.1|14609.1|324
1693414200000|2023-08-30 16:50:00|14613|14612.3|14609|14608|14613.3|14612.6|14608.9|14607.9|179
1693414500000|2023-08-30 16:55:00|14608.5|14607.5|14609.9|14609.2|14610.8|14610.1|14607.4|14606.4|220
1693414800000|2023-08-30 17:00:00|14609.8|14609.1|14608.8|14607.8|14609.8|14609.1|14606.8|14605.9|215
1693415100000|2023-08-30 17:05:00|14608.9|14607.9|14603.6|14602.6|14609.3|14608.3|14603.6|14602.6|270
1693415400000|2023-08-30 17:10:00|14603.5|14602.5|14601.7|14600.7|14603.6|14602.6|14598.4|14597.4|172
1693415700000|2023-08-30 17:15:00|14601.8|14600.8|14600.5|14599.5|14602.3|14601.3|14598.3|14597.3|255
1693416000000|2023-08-30 17:20:00|14600.4|14599.4|14601.7|14601|14602.9|14602.1|14600.2|14599.3|191
1693416300000|2023-08-30 17:25:00|14601.9|14601.2|14602.7|14601.7|14602.8|14601.8|14599.6|14598.9|196
1693416600000|2023-08-30 17:30:00|14602.6|14601.6|14605.2|14604.2|14605.3|14604.3|14602.5|14601.5|186
1693416900000|2023-08-30 17:35:00|14605.3|14604.3|14613.7|14612.7|14613.7|14613|14605.3|14604.3|166
1693417200000|2023-08-30 17:40:00|14613.6|14612.6|14610|14609.3|14613.6|14612.6|14607.2|14606.5|214
1693417500000|2023-08-30 17:45:00|14610.2|14609.5|14614.3|14613.6|14615.1|14614.4|14609|14608.3|176
1693417800000|2023-08-30 17:50:00|14614.2|14613.5|14614.9|14614.2|14615.1|14614.4|14613.1|14612.4|216
1693418100000|2023-08-30 17:55:00|14615|14614.3|14619.4|14618.7|14620.8|14619.9|14614.9|14614.2|310
1693418400000|2023-08-30 18:00:00|14619.5|14618.8|14619.4|14618.7|14620.2|14619.5|14617.4|14616.7|259
1693418700000|2023-08-30 18:05:00|14619.5|14618.8|14617.2|14616.5|14621|14620|14616.9|14616.2|167
1693419000000|2023-08-30 18:10:00|14617.3|14616.6|14617.7|14616.7|14620.5|14619.8|14617.2|14616.5|224
1693419300000|2023-08-30 18:15:00|14617.8|14616.8|14615.5|14614.8|14617.9|14617|14615.5|14614.8|185
1693419600000|2023-08-30 18:20:00|14615.4|14614.7|14616.6|14615.6|14616.6|14615.9|14613.9|14613.2|218
1693419900000|2023-08-30 18:25:00|14616.5|14615.5|14617.6|14616.9|14620.2|14619.2|14616.4|14615.4|237
1693420200000|2023-08-30 18:30:00|14617.5|14616.8|14622.1|14621.1|14622.3|14621.3|14617.3|14616.3|201
1693420500000|2023-08-30 18:35:00|14622.3|14621.3|14624.1|14623.4|14625.5|14624.7|14622.1|14621.1|197
1693420800000|2023-08-30 18:40:00|14624|14623.3|14623.2|14622.5|14625.4|14624.7|14622.2|14621.5|201
1693421100000|2023-08-30 18:45:00|14623.3|14622.6|14622.5|14621.5|14623.8|14623.1|14621.3|14620.3|172
1693421400000|2023-08-30 18:50:00|14622.6|14621.6|14616.7|14616|14623.5|14622.5|14616.7|14616|240
1693421700000|2023-08-30 18:55:00|14616.6|14615.9|14618.8|14617.8|14620.9|14620.2|14616.6|14615.9|227
1693422000000|2023-08-30 19:00:00|14618.7|14617.7|14622.1|14621.4|14622.1|14621.4|14617.6|14616.6|302
1693422300000|2023-08-30 19:05:00|14622.3|14621.6|14623.2|14622.5|14626.7|14625.7|14621.9|14620.9|266
1693422600000|2023-08-30 19:10:00|14623.3|14622.6|14623.7|14622.7|14624.8|14623.8|14622.1|14621.1|271
1693422900000|2023-08-30 19:15:00|14623.9|14622.9|14623.2|14622.5|14624.6|14623.9|14621.5|14620.8|161
1693423200000|2023-08-30 19:20:00|14623.4|14622.7|14624.4|14623.4|14627.2|14626.5|14623.4|14622.7|172
1693423500000|2023-08-30 19:25:00|14624.5|14623.5|14625.6|14624.9|14625.7|14625|14623.4|14622.7|181
1693423800000|2023-08-30 19:30:00|14625.7|14625|14626.9|14625.9|14627.7|14627|14624.7|14624|184
1693424100000|2023-08-30 19:35:00|14627|14626.3|14626.5|14625.8|14627.6|14626.9|14625.6|14624.6|208
1693424400000|2023-08-30 19:40:00|14626.6|14625.9|14628.8|14628.1|14629.3|14628.6|14626.3|14625.6|137
1693424700000|2023-08-30 19:45:00|14628.6|14627.9|14628.8|14628.1|14629.1|14628.4|14627.4|14626.7|120
1693425000000|2023-08-30 19:50:00|14628.9|14628.2|14628.6|14627.9|14629.5|14628.8|14627.8|14627|150
1693425300000|2023-08-30 19:55:00|14628.7|14628|14627.7|14626.7|14630|14629|14627.4|14626.4|161
1693425600000|2023-08-30 20:00:00|14626.9|14626.2|14627.5|14626.5|14627.9|14627|14626.2|14625.3|106
1693425900000|2023-08-30 20:05:00|14627.4|14626.8|14627.4|14626.4|14628.6|14627.6|14627.4|14626.4|65
1693426200000|2023-08-30 20:10:00|14627.3|14626.3|14624.9|14623.9|14627.4|14626.4|14624.5|14623.5|117
1693426500000|2023-08-30 20:15:00|14625|14624|14624.1|14623.1|14625|14624.3|14623.3|14622.3|75
1693426800000|2023-08-30 20:20:00|14624|14623|14624.2|14623.2|14624.3|14623.4|14623.8|14623|44
1693427100000|2023-08-30 20:25:00|14624.1|14623.1|14624.1|14623.1|14624.7|14623.8|14623.5|14622.5|63
1693427400000|2023-08-30 20:30:00|14623.7|14622.7|14623|14622|14624.4|14623.4|14622.1|14621.1|74
1693427700000|2023-08-30 20:35:00|14623.1|14622.1|14622.1|14621.1|14624.4|14623.3|14622.1|14621.1|87
1693428000000|2023-08-30 20:40:00|14621.5|14620.5|14622.7|14621.1|14623.6|14622.1|14621.1|14620|144
1693428300000|2023-08-30 20:45:00|14622.8|14621.2|14624.2|14622.3|14624.3|14622.8|14622.4|14620.9|178
1693428600000|2023-08-30 20:50:00|14624.1|14622.2|14625.9|14623.7|14626.5|14624.4|14624.1|14622.2|164
1693428900000|2023-08-30 20:55:00|14626.5|14623|14627.9|14621.5|14629.5|14624.9|14626.1|14621.2|214
1693429200000|2023-08-30 21:00:00|14628.3|14621.6|14622.3|14615.6|14628.3|14621.6|14622.3|14615.6|15
1693429500000|2023-08-30 21:05:00|14622.5|14615.8|14624.6|14617.9|14625.5|14618.8|14622.5|14615.8|9
1693429800000|2023-08-30 21:10:00|14624.8|14618.1|14624.1|14617.4|14624.8|14618.1|14623.6|14616.9|21
1693430100000|2023-08-30 21:15:00|14624.4|14617.7|14624.9|14618.2|14625|14618.3|14622.5|14615.8|18
1693430400000|2023-08-30 21:20:00|14624.8|14618.1|14625.5|14618.8|14625.5|14618.8|14624.8|14618.1|12
1693430700000|2023-08-30 21:25:00|14625.3|14618.6|14622.8|14616.1|14625.3|14618.6|14622.8|14616.1|15
1693431000000|2023-08-30 21:30:00|14622.4|14616.2|14621|14614.3|14622.5|14616.2|14619.7|14613|10
1693431300000|2023-08-30 21:35:00|14620.8|14614.1|14620.8|14614.1|14621|14614.3|14620.8|14614.1|8
1693431600000|2023-08-30 21:40:00|14620.7|14614|14619.6|14612.9|14620.8|14614.1|14616.3|14609.6|102
1693431900000|2023-08-30 21:45:00|14619.5|14612.8|14620.1|14613.4|14624|14617.3|14619.5|14612.8|226
1693432200000|2023-08-30 21:50:00|14620|14613.3|14617.1|14610.4|14620.2|14613.5|14616.6|14609.9|110
1693432500000|2023-08-30 21:55:00|14616.8|14610.1|14621.8|14615.1|14621.9|14615.3|14616.8|14610.1|160
1693432800000|2023-08-30 22:00:00|14621.7|14615|14617.6|14612.9|14621.7|14615|14616.5|14612.3|184
1693433100000|2023-08-30 22:05:00|14617.2|14613.2|14618|14615.9|14619.5|14617|14617.2|14613.2|87
1693433400000|2023-08-30 22:10:00|14617.9|14616.4|14616.2|14614.6|14618.8|14616.5|14615.9|14614.2|76
1693433700000|2023-08-30 22:15:00|14616.5|14614.3|14615.5|14613.7|14616.6|14614.3|14614.3|14612.3|162
1693434000000|2023-08-30 22:20:00|14615.4|14613.6|14614.5|14612.6|14616.5|14614.7|14614|14612.1|202
1693434300000|2023-08-30 22:25:00|14614.3|14612.5|14613|14611.4|14614.5|14612.8|14612.8|14611|138
1693434600000|2023-08-30 22:30:00|14613.1|14611.1|14607.6|14606.6|14613.3|14611.7|14606.7|14605.3|252
1693434900000|2023-08-30 22:35:00|14607.7|14606.7|14607.5|14606.5|14607.8|14606.8|14607.1|14606|67
1693435200000|2023-08-30 22:40:00|14607.6|14606.6|14609|14608|14609.1|14608|14607.6|14606.4|58
1693435500000|2023-08-30 22:45:00|14609.6|14608.6|14609.7|14608.7|14610.3|14608.9|14609.6|14608.3|42
1693435800000|2023-08-30 22:50:00|14609.8|14608.8|14610|14608.2|14612.3|14610.7|14609.5|14608|145
1693436100000|2023-08-30 22:55:00|14609.9|14608.1|14612.1|14610.5|14612.3|14611|14609.5|14608.1|134
1693436400000|2023-08-30 23:00:00|14612.2|14610.6|14605.2|14604.2|14613|14612|14604.7|14603.4|127
1693436700000|2023-08-30 23:05:00|14605.1|14604.1|14600.2|14599.2|14605.4|14604.1|14600.2|14599.2|220
1693437000000|2023-08-30 23:10:00|14600.3|14599.3|14598.5|14597.5|14600.3|14599.3|14596.1|14594.3|200
1693437300000|2023-08-30 23:15:00|14598.7|14597.2|14599.2|14598.2|14601.9|14600.9|14598.1|14597.1|127
1693437600000|2023-08-30 23:20:00|14599.4|14598.4|14603.4|14602.4|14604.1|14602.8|14599.2|14598|172
1693437900000|2023-08-30 23:25:00|14603.5|14602.5|14601.3|14600.3|14604.9|14603.6|14601.3|14600.3|79
1693438200000|2023-08-30 23:30:00|14601.4|14600.4|14603.7|14602.7|14604|14602.7|14601.1|14600|114
1693438500000|2023-08-30 23:35:00|14603.5|14602.5|14602.3|14601.3|14604.3|14603.3|14602|14601|56
1693438800000|2023-08-30 23:40:00|14602.4|14601.7|14603.9|14602.9|14604|14603|14600.7|14599.7|93
1693439100000|2023-08-30 23:45:00|14604.3|14603.3|14609|14607.4|14609.1|14607.7|14604.1|14603.1|133
1693439400000|2023-08-30 23:50:00|14608.7|14607.7|14608.9|14607.9|14609.4|14608.4|14607.4|14606.4|128
1693439700000|2023-08-30 23:55:00|14609.1|14608.1|14609.4|14608.4|14610.9|14609.9|14608.2|14607.2|104
1693440000000|2023-08-31 00:00:00|14608.9|14607.9|14612.7|14611.7|14612.8|14612|14608.4|14607.4|237
1693440300000|2023-08-31 00:05:00|14612.8|14611.8|14608.3|14607.3|14613.3|14612.4|14608.2|14607.2|153
1693440600000|2023-08-31 00:10:00|14608.4|14607.4|14608.6|14607.6|14609.5|14608.8|14604.5|14603.5|170
1693440900000|2023-08-31 00:15:00|14608.8|14607.8|14610.6|14609.6|14610.7|14609.7|14606.9|14605.9|131
1693441200000|2023-08-31 00:20:00|14610.7|14609.7|14608.3|14607.3|14611.2|14610.2|14607.3|14606.3|167
1693441500000|2023-08-31 00:25:00|14608.2|14607.2|14604|14603|14609.2|14608.2|14603.9|14602.9|238
1693441800000|2023-08-31 00:30:00|14604.1|14603.1|14601.1|14600.4|14604.3|14603.6|14597.9|14596.9|181
1693442100000|2023-08-31 00:35:00|14600.8|14600.1|14602.1|14601.1|14603.2|14602.3|14600.7|14600|146
1693442400000|2023-08-31 00:40:00|14602|14601|14605.6|14604.6|14605.6|14604.6|14600.8|14600.1|98
1693442700000|2023-08-31 00:45:00|14605.4|14604.4|14607.9|14607.2|14608.1|14607.4|14604.4|14603.4|219
1693443000000|2023-08-31 00:50:00|14608.2|14607.5|14605.7|14604.7|14611.6|14610.9|14604.5|14603.5|524
1693443300000|2023-08-31 00:55:00|14605.6|14604.6|14607.2|14606.5|14608.7|14608|14603.4|14602.4|383
1693443600000|2023-08-31 01:00:00|14607.3|14606.3|14593.6|14592.9|14607.8|14606.8|14592|14591.1|368
1693443900000|2023-08-31 01:05:00|14593.5|14592.8|14596.5|14595.8|14597.2|14596.2|14593.5|14592.7|217
1693444200000|2023-08-31 01:10:00|14596.4|14595.7|14598.8|14597.8|14599.8|14599|14595.8|14595.1|159
1693444500000|2023-08-31 01:15:00|14598.7|14597.7|14591.4|14590.4|14599.7|14598.7|14590.8|14590.1|263
1693444800000|2023-08-31 01:20:00|14591.3|14590.3|14594.7|14594|14594.7|14594|14589.4|14588.4|230
1693445100000|2023-08-31 01:25:00|14594.8|14594.1|14592.5|14591|14595.7|14595|14590.1|14589.1|212
1693445400000|2023-08-31 01:30:00|14592.3|14591.3|14587.3|14586.6|14596|14595|14587|14586.3|447
1693445700000|2023-08-31 01:35:00|14587.5|14586.8|14590.3|14589.3|14590.8|14589.8|14586.5|14585.5|312
1693446000000|2023-08-31 01:40:00|14590.4|14589.4|14583.2|14582.2|14590.8|14589.8|14581.6|14580.6|299
1693446300000|2023-08-31 01:45:00|14583.3|14582.3|14581.6|14580.6|14585.6|14584.9|14579.1|14578.1|274
1693446600000|2023-08-31 01:50:00|14581.8|14580.8|14585.1|14584.4|14586.1|14585.1|14581.8|14580.8|289
1693446900000|2023-08-31 01:55:00|14585.4|14584.7|14586.3|14585.3|14588.4|14587.4|14584.2|14583.5|252
1693447200000|2023-08-31 02:00:00|14586.1|14585.1|14588.4|14587.4|14588.9|14587.9|14585.7|14584.7|185
1693447500000|2023-08-31 02:05:00|14588.3|14587.3|14592.7|14591.7|14593.8|14592.8|14587.1|14586.4|316
1693447800000|2023-08-31 02:10:00|14592.8|14591.8|14590.7|14589.7|14592.9|14591.9|14588.7|14587.7|170
1693448100000|2023-08-31 02:15:00|14590.4|14589.4|14587.2|14586.2|14591.1|14590.1|14587.1|14586.1|127
1693448400000|2023-08-31 02:20:00|14587.3|14586.3|14586.1|14585.1|14587.3|14586.5|14584.9|14583.9|111
1693448700000|2023-08-31 02:25:00|14586|14585|14587.6|14586.9|14588.3|14587.6|14585.9|14584.9|132
1693449000000|2023-08-31 02:30:00|14587.7|14587|14587|14586.3|14588.9|14588.2|14584.9|14584.2|109
1693449300000|2023-08-31 02:35:00|14587.1|14586.4|14585.9|14585.2|14588|14587.3|14584.9|14584.2|114
1693449600000|2023-08-31 02:40:00|14585.7|14585|14581.8|14580.8|14588.5|14587.5|14580.6|14579.9|176
1693449900000|2023-08-31 02:45:00|14581.9|14580.9|14582.6|14581.9|14585.3|14584.3|14581.1|14580.1|207
1693450200000|2023-08-31 02:50:00|14582.5|14581.8|14578.4|14577.7|14584.1|14583.4|14577.9|14576.9|224
1693450500000|2023-08-31 02:55:00|14578.6|14577.9|14579.9|14578.9|14580.1|14579.1|14575.9|14575.1|141
1693450800000|2023-08-31 03:00:00|14580|14579|14583.1|14582.1|14583.3|14582.3|14580|14579|244
1693451100000|2023-08-31 03:05:00|14583.3|14582.3|14583|14582|14584.1|14583.4|14581.9|14580.9|167
1693451400000|2023-08-31 03:10:00|14583.1|14582.1|14582.7|14581.7|14583.1|14582.2|14581.6|14580.6|123
1693451700000|2023-08-31 03:15:00|14582.8|14581.8|14580.4|14579.4|14583|14582.2|14579.4|14578.6|137
1693452000000|2023-08-31 03:20:00|14580.3|14579.3|14582|14581|14582.1|14581.1|14580.2|14579.2|149
1693452300000|2023-08-31 03:25:00|14582.1|14581.1|14584.3|14583.3|14584.4|14583.4|14582|14581|184
1693452600000|2023-08-31 03:30:00|14584.7|14583.7|14585.1|14584.1|14585.8|14584.8|14583.5|14582.7|190
1693452900000|2023-08-31 03:35:00|14585|14584|14585.2|14584.5|14587.4|14586.4|14584.9|14583.9|102
1693453200000|2023-08-31 03:40:00|14586.7|14585.7|14588.6|14587.6|14589.7|14588.7|14586.5|14585.5|144
1693453500000|2023-08-31 03:45:00|14589.1|14588.1|14594.4|14593.4|14594.9|14593.9|14589.1|14588.1|157
1693453800000|2023-08-31 03:50:00|14594.5|14593.5|14592.4|14591.7|14594.6|14593.6|14592|14591.3|172
1693454100000|2023-08-31 03:55:00|14592.3|14591.6|14595.6|14594.6|14595.6|14594.6|14592.1|14591.4|97
1693454400000|2023-08-31 04:00:00|14595.5|14594.5|14595.9|14594.9|14597.2|14596.2|14595.2|14594.2|196
1693454700000|2023-08-31 04:05:00|14596|14595|14595.4|14594.7|14596.2|14595.5|14594.8|14593.8|115
1693455000000|2023-08-31 04:10:00|14595.5|14594.5|14597|14596.3|14597.1|14596.4|14595.5|14594.5|42
1693455300000|2023-08-31 04:15:00|14596.9|14596.2|14595.4|14594.4|14597.7|14597|14595.3|14594.3|126
1693455600000|2023-08-31 04:20:00|14595.5|14594.5|14602|14601|14603.7|14602.7|14595.5|14594.5|206
1693455900000|2023-08-31 04:25:00|14601.8|14600.8|14602.2|14601.5|14602.9|14602.2|14600.7|14599.7|125
1693456200000|2023-08-31 04:30:00|14602.1|14601.4|14602.1|14601.4|14603.4|14602.7|14600.7|14599.7|137
1693456500000|2023-08-31 04:35:00|14602.2|14601.5|14596.8|14595.8|14602.2|14601.5|14596.8|14595.8|200
1693456800000|2023-08-31 04:40:00|14596.7|14595.7|14593.4|14592.4|14596.7|14595.7|14591.5|14590.5|232
1693457100000|2023-08-31 04:45:00|14593.6|14592.9|14589.1|14588.1|14593.7|14593|14588.2|14587.2|129
1693457400000|2023-08-31 04:50:00|14589.2|14588.2|14588.2|14587.2|14590|14589.2|14587.9|14586.9|193
1693457700000|2023-08-31 04:55:00|14588.1|14587.1|14588.8|14587.8|14589.1|14588.1|14587.2|14586.5|225
1693458000000|2023-08-31 05:00:00|14588.7|14588|14595.5|14594.5|14598.7|14597.7|14588.4|14587.4|356
1693458300000|2023-08-31 05:05:00|14595.4|14594.4|14597.8|14596.8|14599.6|14598.9|14593.4|14592.4|223
1693458600000|2023-08-31 05:10:00|14597.7|14596.7|14603.3|14602.3|14604.5|14603.5|14597.3|14596.3|187
1693458900000|2023-08-31 05:15:00|14603.1|14602.1|14600.7|14599.7|14604.8|14604|14600.6|14599.6|178
1693459200000|2023-08-31 05:20:00|14600.8|14599.8|14597.6|14596.6|14600.9|14599.9|14596.1|14595.4|172
1693459500000|2023-08-31 05:25:00|14597.7|14596.7|14600.8|14600.1|14601.1|14600.2|14596.3|14595.4|130
1693459800000|2023-08-31 05:30:00|14600.9|14600.2|14598.8|14597.8|14601.2|14600.2|14598.3|14597.3|127
1693460100000|2023-08-31 05:35:00|14598.6|14597.9|14595.6|14594.6|14598.6|14597.9|14593.5|14592.5|169
1693460400000|2023-08-31 05:40:00|14595.7|14594.7|14595.2|14594.5|14596.3|14595.5|14593.2|14592.3|151
1693460700000|2023-08-31 05:45:00|14595.6|14594.9|14591.7|14590.7|14596.3|14595.3|14590.8|14589.8|198
1693461000000|2023-08-31 05:50:00|14591.6|14590.6|14591.5|14590.5|14592.8|14591.8|14589.9|14588.9|151
1693461300000|2023-08-31 05:55:00|14591.4|14590.4|14592.1|14591.4|14592.3|14591.6|14590.8|14589.8|159
1693461600000|2023-08-31 06:00:00|14592.7|14592|14593.5|14592.8|14595.5|14594.5|14589.8|14588.8|355
1693461900000|2023-08-31 06:05:00|14593.4|14592.7|14597.4|14596.7|14597.9|14597.2|14593.4|14592.7|250
1693462200000|2023-08-31 06:10:00|14597.3|14596.6|14592.1|14591.1|14597.5|14596.8|14589.5|14588.6|250
1693462500000|2023-08-31 06:15:00|14592.2|14591.2|14595.7|14595|14596.3|14595.6|14592.1|14591.1|247
1693462800000|2023-08-31 06:20:00|14595.6|14594.9|14597.6|14596.9|14598.2|14597.5|14594.5|14593.8|194
1693463100000|2023-08-31 06:25:00|14597.5|14596.8|14599.2|14598.2|14599.3|14598.3|14597.3|14596.3|111
1693463400000|2023-08-31 06:30:00|14599.3|14598.3|14601.5|14600.5|14602.7|14601.7|14599.3|14598.3|140
1693463700000|2023-08-31 06:35:00|14601.6|14600.6|14597.2|14596.2|14602.8|14601.8|14596|14595|203
1693464000000|2023-08-31 06:40:00|14597.1|14596.1|14600.3|14599.3|14602|14601|14597|14596|262
1693464300000|2023-08-31 06:45:00|14600.5|14599.5|14603.6|14602.9|14604.6|14603.6|14598.1|14597.4|510
1693464600000|2023-08-31 06:50:00|14603.5|14602.8|14599.9|14599.2|14605|14604|14599.1|14598.1|282
1693464900000|2023-08-31 06:55:00|14600|14599.3|14605.2|14604.2|14605.2|14604.2|14599.9|14599.2|245
1693465200000|2023-08-31 07:00:00|14605.3|14604.5|14592.7|14591.7|14605.6|14604.9|14591.2|14590.5|644
1693465500000|2023-08-31 07:05:00|14592.6|14591.6|14591.1|14590.1|14593.8|14592.8|14587.3|14586.3|524
1693465800000|2023-08-31 07:10:00|14591.2|14590.2|14586.2|14585.2|14591.3|14590.3|14583.1|14582.1|549
1693466100000|2023-08-31 07:15:00|14586.3|14585.3|14583.1|14582.1|14588.8|14587.8|14580.8|14580.1|495
1693466400000|2023-08-31 07:20:00|14583|14582|14585.7|14585|14587|14586|14578.8|14577.9|376
1693466700000|2023-08-31 07:25:00|14585.4|14584.7|14580.3|14579.3|14587.7|14587|14579.9|14578.9|369
1693467000000|2023-08-31 07:30:00|14579.7|14578.7|14576.3|14575.3|14580.4|14579.4|14572.5|14571.5|490
1693467300000|2023-08-31 07:35:00|14576.4|14575.4|14580.8|14579.8|14581.9|14580.9|14576|14575|399
1693467600000|2023-08-31 07:40:00|14580.9|14579.9|14587.9|14587.2|14588.3|14587.6|14580.8|14579.8|369
1693467900000|2023-08-31 07:45:00|14588|14587.3|14587.9|14587.2|14588.7|14588|14585.9|14584.9|319
1693468200000|2023-08-31 07:50:00|14587.8|14587.1|14589.8|14588.8|14589.8|14589|14586.4|14585.7|178
1693468500000|2023-08-31 07:55:00|14589.9|14588.9|14591.7|14591|14592.2|14591.5|14588.4|14587.7|233
1693468800000|2023-08-31 08:00:00|14591.8|14591.1|14580.5|14579.5|14592.8|14591.8|14580.1|14579.1|407
1693469100000|2023-08-31 08:05:00|14580.4|14579.4|14580.3|14579.3|14582.9|14582|14578.2|14577.2|355
1693469400000|2023-08-31 08:10:00|14580.4|14579.4|14579.2|14578.5|14581.6|14580.9|14578.3|14577.3|366
1693469700000|2023-08-31 08:15:00|14579.1|14578.4|14581.8|14580.8|14588.1|14587.4|14578.9|14578|388
1693470000000|2023-08-31 08:20:00|14581.9|14580.9|14584.8|14583.8|14586.9|14585.9|14581|14580.3|313
1693470300000|2023-08-31 08:25:00|14584.9|14583.9|14587|14586|14589.3|14588.3|14584.9|14583.9|345
1693470600000|2023-08-31 08:30:00|14587.1|14586.1|14584.7|14584|14588.1|14587.3|14584.4|14583.7|180
1693470900000|2023-08-31 08:35:00|14584.9|14584.2|14582.4|14581.4|14586.5|14585.5|14582|14581|239
1693471200000|2023-08-31 08:40:00|14582.5|14581.5|14577.2|14576.2|14582.9|14581.9|14577.2|14576.2|275
1693471500000|2023-08-31 08:45:00|14577|14576|14581.7|14581|14581.8|14581.1|14575.2|14574.2|279
1693471800000|2023-08-31 08:50:00|14581.8|14581.1|14586.1|14585.1|14587.3|14586.3|14581|14580.3|333
1693472100000|2023-08-31 08:55:00|14586.2|14585.2|14595.6|14594.6|14597.4|14595.7|14586|14585|319
1693472400000|2023-08-31 09:00:00|14595.7|14594.7|14591.7|14590.7|14597.1|14596.1|14586.8|14586.1|609
1693472700000|2023-08-31 09:05:00|14591.6|14590.6|14591.4|14590.4|14593.7|14592.7|14586.6|14585.9|340
1693473000000|2023-08-31 09:10:00|14591.5|14590.5|14590.5|14589.5|14592.3|14591.6|14586.9|14586.2|301
1693473300000|2023-08-31 09:15:00|14590.6|14589.6|14589.6|14588.6|14593.8|14592.8|14587.2|14586.2|349
1693473600000|2023-08-31 09:20:00|14589.7|14588.7|14586.9|14585.9|14592.8|14591.8|14585.9|14584.9|298
1693473900000|2023-08-31 09:25:00|14587|14586|14587|14586.3|14594.6|14593.6|14585.8|14585.1|296
1693474200000|2023-08-31 09:30:00|14587.1|14586.4|14587.9|14586.9|14588.7|14587.7|14583.6|14582.9|434
1693474500000|2023-08-31 09:35:00|14587.8|14586.8|14587.2|14586.2|14588.6|14587.6|14584.6|14583.6|452
1693474800000|2023-08-31 09:40:00|14587.1|14586.1|14586.9|14586.2|14590.3|14589.6|14584.7|14584|356
1693475100000|2023-08-31 09:45:00|14586.8|14586.1|14589.1|14588.1|14589.2|14588.2|14582.8|14582.1|330
1693475400000|2023-08-31 09:50:00|14589.4|14588.4|14592|14591.3|14592.2|14591.5|14589.2|14588.2|269
1693475700000|2023-08-31 09:55:00|14591.9|14591.2|14590.4|14589.4|14592.5|14591.5|14589.1|14588.1|280
1693476000000|2023-08-31 10:00:00|14590.5|14589.5|14591.3|14590.3|14591.4|14590.4|14587.4|14586.4|238
1693476300000|2023-08-31 10:05:00|14591.2|14590.2|14590.3|14589.6|14592.3|14591.6|14589.3|14588.3|224
1693476600000|2023-08-31 10:10:00|14590.2|14589.5|14593|14592.3|14593.4|14592.7|14590.2|14589.5|187
1693476900000|2023-08-31 10:15:00|14593.1|14592.4|14594.5|14593.8|14597.7|14596.7|14593.1|14592.4|248
1693477200000|2023-08-31 10:20:00|14594.3|14593.6|14594.5|14593.5|14598.2|14597.2|14594.3|14593.3|164
1693477500000|2023-08-31 10:25:00|14594.3|14593.3|14587.7|14587|14594.3|14593.3|14586.5|14585.8|181
1693477800000|2023-08-31 10:30:00|14587.6|14586.9|14588.3|14587.3|14589.1|14588.1|14586.5|14585.5|231
1693478100000|2023-08-31 10:35:00|14588.4|14587.4|14588.1|14587.1|14590.6|14589.6|14586.1|14585.1|261
1693478400000|2023-08-31 10:40:00|14588.2|14587.2|14590.1|14589.4|14591.3|14590.6|14587.9|14586.9|243
1693478700000|2023-08-31 10:45:00|14590|14589.3|14590.9|14590.2|14592.5|14591.8|14588.7|14588|130
1693479000000|2023-08-31 10:50:00|14590.2|14589.5|14588.9|14587.9|14591.3|14590.6|14587.8|14587.1|173
1693479300000|2023-08-31 10:55:00|14588.6|14587.6|14592.9|14591.9|14593.3|14592.5|14588.2|14587.2|191
1693479600000|2023-08-31 11:00:00|14592.8|14591.8|14589.5|14588.5|14592.8|14591.8|14587.9|14586.9|288
1693479900000|2023-08-31 11:05:00|14589.7|14588.7|14592.1|14591.4|14593.6|14592.6|14589.1|14588.1|250
1693480200000|2023-08-31 11:10:00|14592.2|14591.5|14592.1|14591.4|14593.5|14592.8|14589|14588.3|216
1693480500000|2023-08-31 11:15:00|14591.9|14591.2|14584.4|14583.4|14591.9|14591.2|14584.2|14583.3|280
1693480800000|2023-08-31 11:20:00|14584.3|14583.3|14588.4|14587.4|14588.4|14587.4|14584.2|14583.2|343
1693481100000|2023-08-31 11:25:00|14588|14587|14592.8|14591.8|14592.9|14591.9|14586.3|14585.3|201
1693481400000|2023-08-31 11:30:00|14592.6|14591.9|14592.3|14591.3|14594.2|14593.2|14590.2|14589.2|414
1693481700000|2023-08-31 11:35:00|14592.2|14591.2|14590.2|14589.2|14593.6|14592.6|14588.1|14587.1|401
1693482000000|2023-08-31 11:40:00|14590.3|14589.3|14590.4|14589.4|14592.3|14591.6|14587.7|14587|316
1693482300000|2023-08-31 11:45:00|14590.3|14589.3|14586.3|14585.3|14590.5|14589.5|14583.9|14582.9|328
1693482600000|2023-08-31 11:50:00|14586.2|14585.2|14587.2|14586.2|14588.7|14587.7|14585.4|14584.4|262
1693482900000|2023-08-31 11:55:00|14586.9|14585.9|14582.5|14581.5|14587.4|14586.4|14581|14580|332
1693483200000|2023-08-31 12:00:00|14582.4|14581.4|14580.6|14579.9|14582.5|14581.5|14578.8|14577.8|290
1693483500000|2023-08-31 12:05:00|14580.7|14580|14584.6|14583.6|14585.1|14584.4|14579.9|14579.2|353
1693483800000|2023-08-31 12:10:00|14584.7|14583.7|14577.4|14576.4|14585.6|14584.6|14577|14576.1|454
1693484100000|2023-08-31 12:15:00|14577.3|14576.3|14578.5|14577.5|14578.9|14577.9|14573|14572|378
1693484400000|2023-08-31 12:20:00|14578.4|14577.4|14578.8|14577.8|14581.4|14580.4|14575.8|14574.8|469
1693484700000|2023-08-31 12:25:00|14578.7|14577.7|14581.5|14575.5|14585.1|14584.1|14578.3|14573.5|523
1693485000000|2023-08-31 12:30:00|14582.7|14576.7|14571.1|14570.1|14595.4|14589.4|14563.7|14561.7|2287
1693485300000|2023-08-31 12:35:00|14571|14570|14596.3|14595.3|14598.4|14597.4|14568.4|14567.4|1259
1693485600000|2023-08-31 12:40:00|14596.8|14595.8|14594.2|14593.2|14598.9|14597.9|14585.7|14584.7|774
1693485900000|2023-08-31 12:45:00|14594|14593|14603.5|14602.8|14607.7|14606.7|14592.6|14591.6|970
1693486200000|2023-08-31 12:50:00|14602.9|14602.2|14587.2|14586.5|14603.1|14602.4|14587|14586.3|755
1693486500000|2023-08-31 12:55:00|14587.3|14586.6|14587.3|14586.3|14591.6|14590.6|14584.6|14583.6|607
1693486800000|2023-08-31 13:00:00|14587.2|14586.5|14595.3|14594.3|14596.7|14595.7|14578.9|14577.9|772
1693487100000|2023-08-31 13:05:00|14594.6|14593.6|14606.7|14605.7|14606.7|14605.7|14594.6|14593.6|727
1693487400000|2023-08-31 13:10:00|14606.9|14605.9|14603.8|14602.8|14611|14610|14601.2|14600.2|662
1693487700000|2023-08-31 13:15:00|14603.9|14602.9|14601.8|14600.8|14605.1|14604.3|14599.5|14598.5|601
1693488000000|2023-08-31 13:20:00|14601.7|14600.7|14605.7|14604.7|14611.4|14610.4|14600.3|14599.3|535
1693488300000|2023-08-31 13:25:00|14606.1|14605.1|14608|14607|14615.5|14614.5|14606.1|14605.1|573
1693488600000|2023-08-31 13:30:00|14607.6|14606.6|14607.5|14606.5|14610.7|14609.7|14604.1|14603.1|742
1693488900000|2023-08-31 13:35:00|14607.4|14606.4|14608.3|14607.3|14615.7|14614.7|14607.4|14606.4|810
1693489200000|2023-08-31 13:40:00|14608.4|14607.4|14613.2|14610.9|14623.1|14619.8|14606.3|14605.3|1267
1693489500000|2023-08-31 13:45:00|14613.3|14611.2|14617.2|14616.2|14619.7|14618.7|14606.7|14605.7|1095
1693489800000|2023-08-31 13:50:00|14617.3|14616.3|14617|14616|14623.3|14622.6|14614.5|14613.5|864
1693490100000|2023-08-31 13:55:00|14616.8|14615.8|14615.3|14614.6|14620.6|14619.9|14613.1|14612.1|615
1693490400000|2023-08-31 14:00:00|14615.1|14614.4|14605.5|14604.8|14616|14615|14604.7|14604|722
1693490700000|2023-08-31 14:05:00|14605.6|14604.9|14607|14606|14609.6|14608.6|14602.3|14601.3|572
1693491000000|2023-08-31 14:10:00|14606.8|14605.8|14611.8|14611.1|14614.4|14613.4|14605.2|14604.2|611
1693491300000|2023-08-31 14:15:00|14612|14611.3|14614.5|14613.8|14617.2|14616.5|14610.8|14609.9|452
1693491600000|2023-08-31 14:20:00|14614.4|14613.7|14610.3|14609.3|14614.5|14613.8|14606.3|14605.3|483
1693491900000|2023-08-31 14:25:00|14610.4|14609.4|14607|14606.3|14613.8|14613|14605.7|14605|481
1693492200000|2023-08-31 14:30:00|14607.1|14606.4|14612.2|14611.2|14613.8|14612.8|14606.9|14606|500
1693492500000|2023-08-31 14:35:00|14611.8|14610.8|14612.6|14611.6|14614.3|14613.3|14604.8|14603.8|666
1693492800000|2023-08-31 14:40:00|14612.5|14611.5|14611.8|14611.1|14615.7|14614.7|14610.1|14609.1|502
1693493100000|2023-08-31 14:45:00|14611.9|14611.2|14596.8|14595.8|14612.5|14611.5|14589.2|14588.2|1033
1693493400000|2023-08-31 14:50:00|14597.1|14596.1|14589.3|14588.3|14599|14598|14583.8|14582.8|886
1693493700000|2023-08-31 14:55:00|14589.2|14588.2|14560.9|14559.9|14589.2|14588.2|14554.1|14553.1|1754
1693494000000|2023-08-31 15:00:00|14560.7|14559.7|14563.9|14562.9|14565.3|14564.3|14546.5|14545.5|1506
1693494300000|2023-08-31 15:05:00|14563.6|14562.6|14559.8|14558.8|14566.7|14565.7|14559.8|14558.8|712
1693494600000|2023-08-31 15:10:00|14559.9|14558.9|14559.2|14558.2|14566.5|14565.5|14553.1|14552.1|576
1693494900000|2023-08-31 15:15:00|14559.3|14558.3|14565.9|14564.9|14567.9|14566.9|14559.3|14558.3|635
1693495200000|2023-08-31 15:20:00|14565.8|14564.8|14570|14569|14574.4|14573.6|14564.9|14563.9|457
1693495500000|2023-08-31 15:25:00|14569.8|14568.8|14563.9|14562.9|14571.1|14570.1|14560.3|14559.6|430
1693495800000|2023-08-31 15:30:00|14563.8|14562.8|14571.3|14570.3|14574.6|14573.6|14562.6|14561.6|532
1693496100000|2023-08-31 15:35:00|14571.4|14570.4|14570.7|14569.7|14573.6|14572.6|14564.6|14563.6|472
1693496400000|2023-08-31 15:40:00|14570.5|14569.5|14569.7|14568.7|14574.7|14573.7|14568.3|14567.3|417
1693496700000|2023-08-31 15:45:00|14570.2|14569.2|14566.6|14565.6|14572.7|14571.5|14566.6|14565.6|424
1693497000000|2023-08-31 15:50:00|14566.7|14565.7|14565.2|14564.2|14571.2|14570.2|14564.4|14563.4|332
1693497300000|2023-08-31 15:55:00|14565.1|14564.1|14569.4|14568.4|14572.9|14571.8|14565.1|14564.1|404
1693497600000|2023-08-31 16:00:00|14569.1|14568.3|14566.7|14565.1|14569.3|14568.3|14564.8|14563.8|420
1693497900000|2023-08-31 16:05:00|14567.1|14565.7|14558.5|14557.5|14567.1|14565.7|14557.4|14556.4|383
1693498200000|2023-08-31 16:10:00|14558.4|14557.4|14557.7|14556.7|14559.3|14558.6|14555.2|14554.2|182
1693498500000|2023-08-31 16:15:00|14557.8|14556.8|14557.7|14557|14560.9|14559.9|14555.4|14554.7|279
1693498800000|2023-08-31 16:20:00|14557.9|14557.2|14557.6|14556.6|14558.7|14558|14555.9|14555.2|293
1693499100000|2023-08-31 16:25:00|14557.7|14556.7|14557.8|14557.1|14561.6|14560.6|14557.6|14556.6|262
1693499400000|2023-08-31 16:30:00|14557.6|14556.9|14552.7|14551.7|14557.6|14556.9|14551.9|14550.9|195
1693499700000|2023-08-31 16:35:00|14552.6|14551.6|14549.8|14548.8|14553.5|14552.5|14546.7|14545.7|304
1693500000000|2023-08-31 16:40:00|14549.9|14548.9|14545.4|14544.4|14551.1|14550.4|14545.3|14544.3|277
1693500300000|2023-08-31 16:45:00|14545.3|14544.3|14545.9|14545.2|14547.1|14546.4|14543.9|14542.9|273
1693500600000|2023-08-31 16:50:00|14546|14545.3|14548.6|14547.6|14548.6|14547.6|14544.4|14543.7|281
1693500900000|2023-08-31 16:55:00|14548.7|14547.7|14550.8|14549.8|14552.5|14551.5|14548.7|14547.7|243
1693501200000|2023-08-31 17:00:00|14550.6|14549.9|14551.3|14550.6|14554.7|14554|14550.4|14549.7|206
1693501500000|2023-08-31 17:05:00|14551.2|14550.5|14548.2|14547.5|14551.5|14550.6|14547.9|14547.2|212
1693501800000|2023-08-31 17:10:00|14548|14547.3|14548.3|14547.6|14549.8|14548.8|14547.3|14546.6|173
1693502100000|2023-08-31 17:15:00|14548.4|14547.7|14551.8|14550.8|14552|14551.3|14548.2|14547.5|160
1693502400000|2023-08-31 17:20:00|14552.2|14551.2|14545.2|14544.5|14552.9|14551.9|14544.9|14544.2|192
1693502700000|2023-08-31 17:25:00|14545.1|14544.4|14548.4|14547.4|14549.5|14548.5|14543.9|14542.9|204
1693503000000|2023-08-31 17:30:00|14548.5|14547.5|14549.5|14548.8|14551.3|14550.3|14547.8|14546.8|144
1693503300000|2023-08-31 17:35:00|14549.4|14548.7|14543.9|14542.9|14550.5|14549.7|14542.7|14541.9|175
1693503600000|2023-08-31 17:40:00|14543.6|14542.6|14544.8|14543.8|14547|14546.3|14542.8|14541.8|226
1693503900000|2023-08-31 17:45:00|14544.7|14543.7|14544.5|14543.8|14546.2|14545.2|14544|14543.1|140
1693504200000|2023-08-31 17:50:00|14544.6|14543.9|14545.8|14544.8|14547.1|14546.1|14544|14543.3|84
1693504500000|2023-08-31 17:55:00|14545.9|14544.9|14545|14544|14547.7|14547|14544.7|14543.7|148
1693504800000|2023-08-31 18:00:00|14544.9|14543.9|14543.7|14543|14545.4|14544.7|14543.5|14542.5|124
1693505100000|2023-08-31 18:05:00|14543.8|14543.1|14543.7|14543|14545|14544.3|14542.7|14541.7|115
1693505400000|2023-08-31 18:10:00|14543.6|14542.9|14544.8|14544.1|14545|14544.1|14542.9|14542.2|85
1693505700000|2023-08-31 18:15:00|14544.7|14544|14543.7|14543|14544.8|14544.1|14542.7|14542|88
1693506000000|2023-08-31 18:20:00|14543.6|14542.9|14540.7|14539.7|14543.8|14543.1|14540.7|14539.7|135
1693506300000|2023-08-31 18:25:00|14539.7|14538.7|14537.9|14536.9|14540.6|14539.6|14535.5|14534.5|225
1693506600000|2023-08-31 18:30:00|14538.2|14537.2|14540.4|14539.4|14544.5|14543.8|14537.6|14536.6|155
1693506900000|2023-08-31 18:35:00|14540.6|14539.6|14540.5|14539.5|14543.6|14542.9|14539.3|14538.3|178
1693507200000|2023-08-31 18:40:00|14540.7|14539.7|14542.9|14542.2|14542.9|14542.2|14539.9|14539.2|188
1693507500000|2023-08-31 18:45:00|14543.4|14542.7|14539.7|14539|14543.6|14542.9|14538.6|14537.8|173
1693507800000|2023-08-31 18:50:00|14539.6|14538.9|14538.9|14537.9|14540.2|14539.5|14536.7|14535.9|122
1693508100000|2023-08-31 18:55:00|14539|14538|14543.4|14542.4|14544.9|14544.2|14539|14538|220
1693508400000|2023-08-31 19:00:00|14543.7|14542.7|14539.8|14538.8|14544.2|14543.2|14539.6|14538.6|217
1693508700000|2023-08-31 19:05:00|14539.6|14538.9|14539.6|14538.9|14540.9|14540|14538.8|14537.9|150
1693509000000|2023-08-31 19:10:00|14539.5|14538.8|14539.3|14538.6|14539.7|14539|14537.6|14536.8|141
1693509300000|2023-08-31 19:15:00|14539.5|14538.8|14540.4|14539.7|14540.7|14540|14537.7|14537|133
1693509600000|2023-08-31 19:20:00|14540.5|14539.8|14537.7|14536.7|14541.6|14540.9|14537.2|14536.2|195
1693509900000|2023-08-31 19:25:00|14537.6|14536.6|14538.6|14537.6|14540.5|14539.6|14537.5|14536.6|197
1693510200000|2023-08-31 19:30:00|14538.7|14537.7|14541.9|14541.2|14543.5|14542.8|14538.7|14537.7|182
1693510500000|2023-08-31 19:35:00|14542.5|14541.8|14541.5|14540.5|14543|14542.3|14540.7|14539.7|236
1693510800000|2023-08-31 19:40:00|14541.6|14540.6|14543.2|14542.2|14543.8|14543.1|14541.4|14540.4|157
1693511100000|2023-08-31 19:45:00|14543.1|14542.1|14548.2|14547.2|14548.6|14547.9|14543|14542|194
1693511400000|2023-08-31 19:50:00|14548.1|14547.1|14547.9|14546.9|14549.8|14549.1|14547.7|14546.8|218
1693511700000|2023-08-31 19:55:00|14547.8|14546.8|14546.1|14545.1|14551.1|14550.2|14545.5|14544.5|320
1693512000000|2023-08-31 20:00:00|14546.2|14545.5|14549.1|14548.1|14550.7|14550|14546.2|14545.3|278
1693512300000|2023-08-31 20:05:00|14549|14548|14549.9|14548.9|14550|14549.1|14548.9|14547.6|132
1693512600000|2023-08-31 20:10:00|14549.4|14548.4|14549|14548|14549.4|14548.4|14548.7|14547.7|110
1693512900000|2023-08-31 20:15:00|14548.9|14548.2|14548.9|14547.9|14549.3|14548.6|14548.7|14547.7|64
1693513200000|2023-08-31 20:20:00|14548.8|14547.8|14549.2|14548.2|14549.5|14548.5|14548.8|14547.7|45
1693513500000|2023-08-31 20:25:00|14549.3|14548.3|14549.5|14548.5|14549.8|14548.8|14549|14548.1|89
1693513800000|2023-08-31 20:30:00|14549.4|14548.4|14552.8|14551.1|14554.9|14553.5|14549.3|14548.3|180
1693514100000|2023-08-31 20:35:00|14552.9|14551.4|14552.7|14551.1|14553.9|14552.8|14552.7|14551.1|129
1693514400000|2023-08-31 20:40:00|14552.8|14551|14551.5|14549.9|14552.8|14551.4|14551.3|14549.9|151
1693514700000|2023-08-31 20:45:00|14551.7|14549.8|14554.3|14552.2|14554.5|14552.6|14551.7|14549.8|131
1693515000000|2023-08-31 20:50:00|14554.5|14552.3|14555.4|14552.9|14555.6|14553.4|14553.6|14551.4|213
1693515300000|2023-08-31 20:55:00|14555.8|14552.6|14557.5|14550.8|14558|14552.7|14555.1|14550.5|292
1693515600000|2023-08-31 21:00:00|14558.2|14551.5|14555.3|14548.6|14558.2|14551.5|14555.3|14548.6|10
1693515900000|2023-08-31 21:05:00|14555.4|14548.7|14557.7|14551|14558.1|14551.4|14555.4|14548.7|17
1693516200000|2023-08-31 21:10:00|14557|14550.3|14554.9|14548.2|14558.2|14551.5|14554.9|14548.2|20
1693516500000|2023-08-31 21:15:00|14554.4|14547.7|14554.7|14548|14555|14548.3|14554.4|14547.7|4
1693516800000|2023-08-31 21:20:00|14554.3|14547.6|14553.7|14547|14555.4|14548.7|14553.4|14546.7|23
1693517100000|2023-08-31 21:25:00|14553.6|14546.9|14554.8|14548.1|14555.1|14548.4|14553.3|14546.6|23
1693517400000|2023-08-31 21:30:00|14554.7|14548|14553.8|14547.1|14554.8|14548.1|14552.7|14546|33
1693517700000|2023-08-31 21:35:00|14553.9|14547.2|14555.1|14548.4|14557.3|14550.6|14553.8|14547.1|60
1693518000000|2023-08-31 21:40:00|14555|14548.3|14555.6|14548.9|14556.8|14550.1|14555|14548.3|30
1693518300000|2023-08-31 21:45:00|14555.7|14549|14556.1|14549.4|14556.3|14549.6|14555.2|14548.5|51
1693518600000|2023-08-31 21:50:00|14556.2|14549.5|14556.8|14550.1|14556.9|14550.2|14556|14549.3|34
1693518900000|2023-08-31 21:55:00|14556.7|14550|14556.8|14551.2|14557.4|14551.8|14556.4|14549.9|17
1693519200000|2023-08-31 22:00:00|14556.9|14551.1|14552.8|14549|14557|14551.2|14549.3|14544.4|291
1693519500000|2023-08-31 22:05:00|14552.4|14549.3|14552|14549.4|14554|14551.1|14551.3|14548.6|78
1693519800000|2023-08-31 22:10:00|14551.9|14549.3|14555.5|14552.9|14556.3|14553.9|14550.8|14549.3|128
1693520100000|2023-08-31 22:15:00|14555.4|14553|14557.1|14554.9|14558.4|14556.1|14555.3|14553|157
1693520400000|2023-08-31 22:20:00|14557.2|14555|14552.8|14551|14557.3|14555.2|14552.6|14550.8|134
1693520700000|2023-08-31 22:25:00|14553.2|14551.7|14552.5|14550.7|14554.1|14552.3|14552.3|14550.6|211
1693521000000|2023-08-31 22:30:00|14552.6|14550.8|14552.8|14551.2|14553.5|14551.8|14551.5|14549.7|139
1693521300000|2023-08-31 22:35:00|14553.2|14551.4|14553.9|14552.2|14555|14553.3|14553.2|14551.4|140
1693521600000|2023-08-31 22:40:00|14553.8|14552.3|14554|14552|14554.1|14552.8|14553.3|14551.7|216
1693521900000|2023-08-31 22:45:00|14554.1|14552.1|14556|14554.1|14556.4|14554.6|14553.5|14551.6|131
1693522200000|2023-08-31 22:50:00|14555.2|14553.4|14554.6|14552.7|14555.5|14553.7|14553.5|14552.1|116
1693522500000|2023-08-31 22:55:00|14554.5|14552.5|14553.7|14551.9|14555|14553.1|14552.6|14550.9|127
1693522800000|2023-08-31 23:00:00|14553.9|14552|14552.6|14551.6|14554.4|14552.7|14552.6|14551.2|111
1693523100000|2023-08-31 23:05:00|14552.8|14551|14551.9|14550.4|14554|14552.8|14549.1|14548.1|147
1693523400000|2023-08-31 23:10:00|14551.6|14550.6|14549.9|14548.9|14555.1|14553.9|14549.3|14548.3|95
1693523700000|2023-08-31 23:15:00|14549.7|14548.7|14550.2|14549.2|14550.8|14549.8|14549.3|14548.3|95
1693524000000|2023-08-31 23:20:00|14550|14549|14550.5|14549.5|14551.5|14550.5|14550|14549|44
1693524300000|2023-08-31 23:25:00|14550.4|14549.4|14549.7|14548.7|14550.4|14549.4|14549.2|14548.2|97
1693524600000|2023-08-31 23:30:00|14549.8|14548.8|14549.8|14549.1|14550.2|14549.2|14549.5|14548.5|38
1693524900000|2023-08-31 23:35:00|14549.9|14549.2|14551|14550|14552.6|14551.6|14549.8|14548.9|60
1693525200000|2023-08-31 23:40:00|14550.9|14549.9|14547.9|14546.9|14551|14550|14545.7|14544.7|122
1693525500000|2023-08-31 23:45:00|14548|14547|14550.5|14549.5|14551.1|14550.1|14548|14547|100
1693525800000|2023-08-31 23:50:00|14550.4|14549.4|14546.8|14545.8|14550.6|14549.6|14546|14545|97
1693526100000|2023-08-31 23:55:00|14546.9|14545.9|14549.3|14548.3|14549.3|14548.3|14546.7|14545.9|110
1693526400000|2023-09-01 00:00:00|14549.6|14548.6|14552.9|14551.9|14553.3|14552.3|14547|14546|334
1693526700000|2023-09-01 00:05:00|14553|14552|14552.4|14551.4|14553.1|14552.1|14547.8|14546.8|232
1693527000000|2023-09-01 00:10:00|14552.2|14551.2|14553.4|14552.4|14554.1|14553.1|14550.5|14549.5|217
1693527300000|2023-09-01 00:15:00|14553.6|14552.6|14562.8|14561.8|14563|14562|14553.6|14552.6|287
1693527600000|2023-09-01 00:20:00|14562.7|14561.7|14564.3|14563.6|14567.5|14566.5|14562.6|14561.6|202
1693527900000|2023-09-01 00:25:00|14564.2|14563.5|14567|14566|14568.4|14567.4|14562.5|14561.5|238
1693528200000|2023-09-01 00:30:00|14567.2|14566.2|14565.9|14564.9|14568.6|14567.9|14564.8|14563.8|188
1693528500000|2023-09-01 00:35:00|14566.1|14565.1|14568.2|14567.2|14570.7|14569.7|14566|14565|232
1693528800000|2023-09-01 00:40:00|14568.3|14567.3|14568.1|14567.1|14570|14569|14567|14566|161
1693529100000|2023-09-01 00:45:00|14567.9|14566.9|14568|14567|14569.3|14568.3|14567.1|14566.1|144
1693529400000|2023-09-01 00:50:00|14568.1|14567.1|14564.4|14563.4|14569.1|14568.1|14562.4|14561.4|405
1693529700000|2023-09-01 00:55:00|14564.5|14563.5|14557.3|14556.3|14567.4|14566.4|14554.5|14553.5|309
1693530000000|2023-09-01 01:00:00|14556.7|14555.7|14543.8|14542.8|14557.3|14556.6|14542.5|14541.5|490
1693530300000|2023-09-01 01:05:00|14543.7|14542.7|14528|14527|14543.8|14542.8|14525.6|14524.6|594
1693530600000|2023-09-01 01:10:00|14528.1|14527.1|14529.5|14528.5|14531.8|14530.4|14524.3|14523.3|621
1693530900000|2023-09-01 01:15:00|14529.6|14528.6|14532.5|14531.5|14535.4|14533.7|14528.8|14527.8|477
1693531200000|2023-09-01 01:20:00|14532.4|14531.4|14527.7|14527|14534.8|14533.8|14524|14523|282
1693531500000|2023-09-01 01:25:00|14527.8|14527.1|14533.9|14532.9|14534.1|14533.1|14527.8|14527|293
1693531800000|2023-09-01 01:30:00|14534|14533|14539|14538|14541.7|14540.7|14533.8|14532.8|306
1693532100000|2023-09-01 01:35:00|14539.1|14538.1|14532.4|14531.7|14540|14539|14532.2|14531.2|309
1693532400000|2023-09-01 01:40:00|14532.5|14531.8|14532|14530.2|14535.5|14534.5|14526.8|14525.8|259
1693532700000|2023-09-01 01:45:00|14531.5|14529.9|14536.6|14535.6|14537.7|14536.7|14528|14527|498
1693533000000|2023-09-01 01:50:00|14536.7|14535.7|14542.3|14541.3|14544.2|14543.5|14536.5|14535.5|355
1693533300000|2023-09-01 01:55:00|14542.4|14541.4|14544.6|14543.6|14545.6|14544.9|14542.1|14541.1|230
1693533600000|2023-09-01 02:00:00|14544.7|14543.7|14545.5|14544.5|14546.9|14545.9|14542.7|14541.7|245
1693533900000|2023-09-01 02:05:00|14545.4|14544.4|14540.4|14539.4|14545.8|14544.8|14539.2|14538.2|199
1693534200000|2023-09-01 02:10:00|14540.5|14539.5|14536|14535|14540.9|14539.9|14535.9|14534.9|154
1693534500000|2023-09-01 02:15:00|14535.7|14534.7|14532.5|14531.5|14536.9|14535.9|14532.4|14531.4|137
1693534800000|2023-09-01 02:20:00|14532.4|14531.4|14538.6|14537.6|14538.7|14537.7|14532.4|14531.4|131
1693535100000|2023-09-01 02:25:00|14538.5|14537.5|14536.5|14535.8|14538.5|14537.5|14535.4|14534.6|134
1693535400000|2023-09-01 02:30:00|14535.8|14535.1|14532.4|14531.4|14535.8|14535.1|14528.8|14528.1|204
1693535700000|2023-09-01 02:35:00|14532.5|14531.5|14535.1|14534.1|14535.6|14534.6|14530.8|14529.8|140
1693536000000|2023-09-01 02:40:00|14535|14534|14544|14543|14544.1|14543.2|14535|14534|199
1693536300000|2023-09-01 02:45:00|14543.9|14542.9|14543|14542|14545|14544.1|14540.6|14539.6|290
1693536600000|2023-09-01 02:50:00|14543.2|14542.2|14539.8|14538.8|14543.2|14542.2|14539.7|14538.7|175
1693536900000|2023-09-01 02:55:00|14539.7|14538.7|14541.8|14540.8|14543.7|14542.9|14538.4|14537.4|172
1693537200000|2023-09-01 03:00:00|14542.4|14541.7|14545.1|14544.1|14545.2|14544.3|14542.2|14541.2|142
1693537500000|2023-09-01 03:05:00|14545.4|14544.4|14547|14546|14548.9|14547.8|14545.4|14544.4|198
1693537800000|2023-09-01 03:10:00|14547.1|14546.1|14548.2|14547.2|14548.4|14547.4|14546.6|14545.6|128
1693538100000|2023-09-01 03:15:00|14549|14548.3|14548.9|14547.9|14550.3|14549.5|14547.9|14546.9|188
1693538400000|2023-09-01 03:20:00|14548.3|14547.3|14548.1|14547.1|14549.9|14548.9|14545.3|14544.3|209
1693538700000|2023-09-01 03:25:00|14548.8|14547.8|14547.3|14546.3|14549.8|14548.8|14546.9|14545.9|119
1693539000000|2023-09-01 03:30:00|14547.2|14546.2|14548.8|14547.8|14550|14549.1|14546.9|14545.9|146
1693539300000|2023-09-01 03:35:00|14548.9|14547.9|14549|14548|14549.4|14548.4|14546.9|14545.9|129
1693539600000|2023-09-01 03:40:00|14548.9|14547.9|14547.7|14546.7|14548.9|14547.9|14545.9|14544.9|77
1693539900000|2023-09-01 03:45:00|14547.6|14546.6|14547.7|14547|14549.6|14548.9|14546.8|14546.1|78
1693540200000|2023-09-01 03:50:00|14547.5|14546.8|14546.7|14545.7|14548.6|14547.6|14545.7|14544.7|145
1693540500000|2023-09-01 03:55:00|14546.8|14545.8|14545.9|14545.2|14546.9|14545.9|14543.5|14542.5|154
1693540800000|2023-09-01 04:00:00|14545.8|14545.1|14547.2|14546.2|14547.9|14546.9|14545.5|14544.5|119
1693541100000|2023-09-01 04:05:00|14547.1|14546.1|14554.9|14554.2|14555.7|14555|14547.1|14546.1|207
1693541400000|2023-09-01 04:10:00|14555|14554.3|14553.2|14552.5|14555|14554.3|14549.8|14548.8|181
1693541700000|2023-09-01 04:15:00|14553.3|14552.6|14555.2|14554.2|14556.1|14555.1|14553.1|14552.1|90
1693542000000|2023-09-01 04:20:00|14555.3|14554.3|14556.3|14555.3|14556.9|14555.9|14555.2|14554.3|96
1693542300000|2023-09-01 04:25:00|14556.5|14555.5|14555.1|14554.4|14556.5|14555.5|14554|14553.1|77
1693542600000|2023-09-01 04:30:00|14555.2|14554.5|14553.2|14552.2|14555.2|14554.5|14551.6|14550.9|73
1693542900000|2023-09-01 04:35:00|14553.1|14552.1|14550.9|14550.2|14553.1|14552.1|14550.7|14550|151
1693543200000|2023-09-01 04:40:00|14551|14550.3|14553.2|14552.2|14553.5|14552.5|14551|14550.2|139
1693543500000|2023-09-01 04:45:00|14553.1|14552.1|14551.2|14550.2|14554.4|14553.4|14548.8|14547.8|171
1693543800000|2023-09-01 04:50:00|14551.1|14550.1|14549.9|14549.2|14551.3|14550.3|14548|14547.3|124
1693544100000|2023-09-01 04:55:00|14550|14549.3|14549.7|14549|14550|14549.3|14546.6|14545.6|167
1693544400000|2023-09-01 05:00:00|14549.6|14548.9|14549.3|14548.6|14550.9|14550.1|14548.4|14547.6|124
1693544700000|2023-09-01 05:05:00|14549.4|14548.7|14551.2|14550.2|14553.2|14552.2|14548.7|14548|119
1693545000000|2023-09-01 05:10:00|14551.3|14550.3|14552.1|14551.1|14553.5|14552.7|14551.1|14550.1|217
1693545300000|2023-09-01 05:15:00|14552.2|14551.2|14552|14551.3|14553.8|14553.1|14551.8|14551|126
1693545600000|2023-09-01 05:20:00|14551.7|14551|14552.3|14551.6|14552.9|14552.2|14551.3|14550.3|141
1693545900000|2023-09-01 05:25:00|14552.6|14551.5|14556.8|14556.1|14558.1|14557.4|14552.5|14551.5|367
1693546200000|2023-09-01 05:30:00|14556.9|14556.2|14554.1|14553.4|14557.5|14556.8|14553.3|14552.4|294
1693546500000|2023-09-01 05:35:00|14554.2|14553.5|14555.8|14554.8|14556.6|14555.6|14553.1|14552.2|111
1693546800000|2023-09-01 05:40:00|14555.9|14554.9|14554.6|14553.6|14556.7|14555.9|14553.9|14552.9|135
1693547100000|2023-09-01 05:45:00|14554.5|14553.5|14558.7|14558|14560.2|14559.3|14554.5|14553.5|133
1693547400000|2023-09-01 05:50:00|14558.8|14558.1|14556.5|14555.5|14559.5|14558.5|14556.5|14555.5|126
1693547700000|2023-09-01 05:55:00|14556.4|14555.4|14552.2|14551.5|14557.1|14556.4|14551.9|14551.2|170
1693548000000|2023-09-01 06:00:00|14552.1|14551.4|14555.7|14554.7|14555.9|14554.9|14549.2|14548.2|278
1693548300000|2023-09-01 06:05:00|14555.6|14554.6|14555.6|14554.6|14556.6|14555.6|14553.5|14552.5|133
1693548600000|2023-09-01 06:10:00|14555.7|14554.7|14552.3|14551.3|14558.8|14557.8|14551.8|14551.1|261
1693548900000|2023-09-01 06:15:00|14552.6|14551.9|14555.4|14554.7|14558.6|14557.6|14552.6|14551.9|177
1693549200000|2023-09-01 06:20:00|14555.6|14554.9|14558.7|14557.7|14560.2|14559.5|14554.3|14553.6|290
1693549500000|2023-09-01 06:25:00|14559.6|14558.6|14562.4|14561.4|14562.6|14561.7|14556.4|14555.4|282
1693549800000|2023-09-01 06:30:00|14562.5|14561.5|14558.4|14557.7|14563.4|14562.7|14558.4|14557.7|309
1693550100000|2023-09-01 06:35:00|14558.3|14557.6|14557.6|14556.6|14561.2|14560.5|14555.9|14555.1|207
1693550400000|2023-09-01 06:40:00|14557.7|14556.7|14557.3|14556.6|14559.8|14559.1|14556.3|14555.6|247
1693550700000|2023-09-01 06:45:00|14557.1|14556.4|14559.8|14558.8|14562.2|14561.5|14557|14556.3|266
1693551000000|2023-09-01 06:50:00|14559.7|14558.7|14562.6|14561.6|14563|14562.3|14559.5|14558.5|294
1693551300000|2023-09-01 06:55:00|14562.5|14561.5|14555.3|14554.6|14562.5|14561.5|14555.1|14554.4|352
1693551600000|2023-09-01 07:00:00|14554.8|14554.1|14543.9|14543.2|14555.3|14554.6|14543.9|14543.2|397
1693551900000|2023-09-01 07:05:00|14543.6|14542.9|14548.4|14547.4|14549.2|14548.2|14540.7|14540|401
1693552200000|2023-09-01 07:10:00|14548.7|14547.7|14551.6|14550.6|14551.6|14550.6|14547.4|14546.4|372
1693552500000|2023-09-01 07:15:00|14551.5|14550.5|14549.9|14548.9|14553.7|14552.7|14549|14548|359
1693552800000|2023-09-01 07:20:00|14550|14549|14546.1|14545.1|14550|14549|14542.6|14541.6|380
1693553100000|2023-09-01 07:25:00|14545.9|14544.9|14540.5|14539.8|14546.8|14545.8|14540.3|14539.5|303
1693553400000|2023-09-01 07:30:00|14540.6|14539.9|14544.3|14543.3|14544.5|14543.5|14537.6|14536.6|389
1693553700000|2023-09-01 07:35:00|14544.2|14543.2|14537.6|14536.6|14544.9|14543.9|14537.3|14536.3|289
1693554000000|2023-09-01 07:40:00|14537.5|14536.5|14541.6|14540.6|14543.7|14543|14537.5|14536.5|312
1693554300000|2023-09-01 07:45:00|14541.7|14540.7|14546.9|14545.9|14549.3|14548.3|14541.7|14540.7|352
1693554600000|2023-09-01 07:50:00|14546.8|14545.8|14544.5|14543.5|14549.2|14548.2|14543.9|14542.9|340
1693554900000|2023-09-01 07:55:00|14544.1|14543.1|14542.6|14541.9|14545.3|14544.6|14541.5|14540.5|182
1693555200000|2023-09-01 08:00:00|14542.5|14541.8|14541.3|14540.6|14543.4|14542.4|14540.2|14539.2|251
1693555500000|2023-09-01 08:05:00|14541.2|14540.5|14541.1|14540.1|14546|14545|14539.4|14538.4|236
1693555800000|2023-09-01 08:10:00|14541.3|14540.3|14543.4|14542.4|14545.5|14544.8|14541.3|14540.3|257
1693556100000|2023-09-01 08:15:00|14543.3|14542.3|14547.5|14546.5|14549.9|14548.9|14542.4|14541.4|191
1693556400000|2023-09-01 08:20:00|14547.6|14546.6|14547.7|14546.7|14550.2|14549.2|14547.6|14546.6|315
1693556700000|2023-09-01 08:25:00|14547.6|14546.6|14549.7|14548.7|14550.2|14549.2|14546.6|14545.6|181
1693557000000|2023-09-01 08:30:00|14549.8|14548.8|14546.3|14545.3|14551.9|14550.9|14545.3|14544.3|213
1693557300000|2023-09-01 08:35:00|14546.5|14545.5|14547.9|14546.9|14549.7|14548.7|14545.2|14544.2|225
1693557600000|2023-09-01 08:40:00|14548|14547|14547.8|14546.8|14548.6|14547.6|14546|14545|230
1693557900000|2023-09-01 08:45:00|14547.7|14546.7|14549.5|14548.5|14549.8|14548.8|14546.4|14545.4|203
1693558200000|2023-09-01 08:50:00|14549.3|14548.3|14549.7|14548.7|14549.8|14548.9|14547.4|14546.4|201
1693558500000|2023-09-01 08:55:00|14549.4|14548.4|14547.1|14546.1|14549.6|14548.6|14546.7|14545.7|192
1693558800000|2023-09-01 09:00:00|14547|14546.3|14546.6|14545.6|14548.1|14547.4|14543.5|14542.5|201
1693559100000|2023-09-01 09:05:00|14546.7|14545.7|14546.6|14545.9|14548.1|14547.4|14544.5|14543.6|186
1693559400000|2023-09-01 09:10:00|14546.5|14545.8|14550.2|14549.2|14550.5|14549.5|14546.5|14545.8|198
1693559700000|2023-09-01 09:15:00|14550.1|14549.1|14548.9|14548.2|14550.1|14549.2|14547.4|14546.7|145
1693560000000|2023-09-01 09:20:00|14548.8|14548.1|14547|14546|14549.8|14549.1|14546.9|14545.9|140
1693560300000|2023-09-01 09:25:00|14546.9|14545.9|14547.5|14546.8|14548.2|14547.2|14544.6|14543.6|194
1693560600000|2023-09-01 09:30:00|14547.6|14546.6|14543.8|14542.8|14548.2|14547.5|14542.5|14541.7|190
1693560900000|2023-09-01 09:35:00|14543.9|14542.9|14543.6|14542.6|14544.9|14543.9|14541.6|14540.6|200
1693561200000|2023-09-01 09:40:00|14543.7|14542.7|14543.4|14542.7|14544.3|14543.3|14541.3|14540.3|170
1693561500000|2023-09-01 09:45:00|14543.5|14542.8|14541.5|14540.8|14545.8|14544.8|14541.5|14540.6|193
1693561800000|2023-09-01 09:50:00|14541.7|14541|14543.1|14542.4|14544.7|14544|14541.5|14540.8|174
1693562100000|2023-09-01 09:55:00|14542.6|14541.9|14540.3|14539.6|14543.1|14542.1|14540.1|14539.4|150
1693562400000|2023-09-01 10:00:00|14540.2|14539.5|14543.6|14542.9|14545|14544|14540.1|14539.4|224
1693562700000|2023-09-01 10:05:00|14543.5|14542.8|14544.7|14543.7|14545.9|14544.9|14543.5|14542.7|164
1693563000000|2023-09-01 10:10:00|14544.6|14543.6|14544.4|14543.7|14545.9|14545.2|14543.4|14542.7|129
1693563300000|2023-09-01 10:15:00|14544.3|14543.6|14544.5|14543.5|14545.8|14545|14544.3|14543.4|86
1693563600000|2023-09-01 10:20:00|14544.4|14543.4|14549.2|14548.5|14549.7|14549|14543.7|14542.7|150
1693563900000|2023-09-01 10:25:00|14549.1|14548.4|14549.1|14548.4|14549.7|14549|14547.3|14546.6|145
1693564200000|2023-09-01 10:30:00|14549|14548.3|14548|14547|14550.3|14549.3|14547.9|14546.9|152
1693564500000|2023-09-01 10:35:00|14547.9|14546.9|14548.6|14547.9|14550|14549|14546.7|14545.7|167
1693564800000|2023-09-01 10:40:00|14548.5|14547.8|14546.6|14545.9|14549.5|14548.7|14546.5|14545.8|157
1693565100000|2023-09-01 10:45:00|14546.5|14545.8|14545.3|14544.6|14547.2|14546.5|14544.9|14544.2|115
1693565400000|2023-09-01 10:50:00|14545.4|14544.7|14545.5|14544.8|14546.6|14545.9|14544.2|14543.5|141
1693565700000|2023-09-01 10:55:00|14545.4|14544.7|14543.6|14542.9|14546.5|14545.8|14543.5|14542.8|119
1693566000000|2023-09-01 11:00:00|14544.1|14543.4|14538.2|14537.5|14544.3|14543.6|14538.2|14537.5|157
1693566300000|2023-09-01 11:05:00|14538.3|14537.6|14539.4|14538.4|14540.6|14539.6|14538|14537.3|204
1693566600000|2023-09-01 11:10:00|14539.2|14538.5|14543.7|14542.7|14545.1|14544.4|14539.2|14538.5|175
1693566900000|2023-09-01 11:15:00|14543.6|14542.6|14544.5|14543.5|14545.4|14544.7|14541.3|14540.6|159
1693567200000|2023-09-01 11:20:00|14544.4|14543.4|14541.2|14540.5|14545.2|14544.2|14541.2|14540.5|164
1693567500000|2023-09-01 11:25:00|14541.1|14540.4|14538.8|14537.8|14541.1|14540.4|14537.1|14536.3|249
1693567800000|2023-09-01 11:30:00|14538.7|14537.7|14538.6|14537.6|14539.4|14538.4|14534.2|14533.5|270
1693568100000|2023-09-01 11:35:00|14538.5|14537.5|14539.4|14538.7|14539.6|14538.9|14535|14534.3|208
1693568400000|2023-09-01 11:40:00|14539.3|14538.6|14539.2|14538.2|14539.8|14538.8|14535.4|14534.4|226
1693568700000|2023-09-01 11:45:00|14539|14538|14535.8|14535.1|14539.5|14538.5|14535.7|14534.7|185
1693569000000|2023-09-01 11:50:00|14535.9|14535.2|14529.8|14528.8|14537.1|14536.4|14529.6|14528.6|234
1693569300000|2023-09-01 11:55:00|14529.7|14528.7|14523.8|14522.8|14530.6|14529.9|14521.5|14520.5|416
1693569600000|2023-09-01 12:00:00|14523.9|14522.9|14524.9|14524.2|14526.2|14525.2|14521.7|14520.8|451
1693569900000|2023-09-01 12:05:00|14525|14524.3|14522.9|14521.9|14530.5|14529.5|14522.3|14521.3|439
1693570200000|2023-09-01 12:10:00|14523|14522|14523.5|14522.5|14523.8|14522.8|14518.7|14517.9|277
1693570500000|2023-09-01 12:15:00|14523.4|14522.4|14521.5|14520.5|14525.1|14524.1|14519.7|14518.7|312
1693570800000|2023-09-01 12:20:00|14521.3|14520.3|14516.2|14515.2|14521.8|14520.8|14514.5|14513.5|430
1693571100000|2023-09-01 12:25:00|14516.3|14515.3|14521.5|14515.5|14521.5|14515.8|14512.4|14510|674
1693571400000|2023-09-01 12:30:00|14520.9|14514.9|14468.8|14467.2|14525.7|14519.7|14468|14466.5|2815
1693571700000|2023-09-01 12:35:00|14468.7|14467.1|14453.4|14452.4|14470.2|14469.2|14450.3|14449.3|1657
1693572000000|2023-09-01 12:40:00|14453.8|14452.8|14470.8|14469.8|14472.6|14471.4|14452.2|14451.2|1635
1693572300000|2023-09-01 12:45:00|14471.1|14469.6|14450.7|14449.7|14471.3|14470.3|14449.7|14449|1381
1693572600000|2023-09-01 12:50:00|14450.8|14449.8|14463.3|14462.3|14466.7|14465.7|14444.7|14443.7|1352
1693572900000|2023-09-01 12:55:00|14463|14462|14473.9|14472.9|14485.6|14484.6|14463|14462|1173
1693573200000|2023-09-01 13:00:00|14473.8|14472.8|14483.7|14482.7|14484.5|14483.5|14469.9|14468.9|1194
1693573500000|2023-09-01 13:05:00|14483.9|14482.9|14479.3|14478.3|14495.4|14494.4|14479.2|14478.2|1127
1693573800000|2023-09-01 13:10:00|14479.2|14478.2|14482.8|14482.1|14488|14487.3|14473.3|14472.3|841
1693574100000|2023-09-01 13:15:00|14482.9|14482.2|14486.7|14485.7|14489.1|14488.1|14474.1|14473.1|869
1693574400000|2023-09-01 13:20:00|14486.8|14485.8|14499.2|14498.2|14499.8|14498.8|14480.6|14479.6|847
1693574700000|2023-09-01 13:25:00|14499|14498|14483.7|14483|14499.2|14498.2|14483|14482|743
1693575000000|2023-09-01 13:30:00|14483.3|14482.6|14489|14488|14493.4|14492.4|14482.6|14481.7|1319
1693575300000|2023-09-01 13:35:00|14488.9|14487.9|14510|14509|14510.2|14509.2|14484.7|14483.7|1419
1693575600000|2023-09-01 13:40:00|14510.1|14509.1|14515.9|14513.2|14519.9|14519.2|14507.7|14506.5|1043
1693575900000|2023-09-01 13:45:00|14517.6|14514.9|14537|14536.3|14539|14538|14517.6|14514.9|1980
1693576200000|2023-09-01 13:50:00|14537.1|14536.4|14542|14541|14545.6|14544.6|14536.5|14535.5|1471
1693576500000|2023-09-01 13:55:00|14542.6|14541.6|14538.3|14532.3|14544.7|14543.7|14533.8|14532.3|1035
1693576800000|2023-09-01 14:00:00|14538.4|14532.4|14556.8|14555.8|14578.3|14576.4|14538.4|14532.4|2326
1693577100000|2023-09-01 14:05:00|14557.2|14556.2|14559.9|14558.9|14567.9|14567.1|14555.6|14554.7|1552
1693577400000|2023-09-01 14:10:00|14560|14559|14551.7|14550.7|14564.6|14563.6|14542.9|14541.9|1181
1693577700000|2023-09-01 14:15:00|14551.8|14550.8|14559.2|14558.5|14564.9|14564|14551.8|14550.8|1097
1693578000000|2023-09-01 14:20:00|14559|14558.3|14582.2|14581.2|14582.8|14582.1|14558|14557|1203
1693578300000|2023-09-01 14:25:00|14582.1|14581.1|14587.7|14586.7|14589.6|14588.6|14581|14580|1015
1693578600000|2023-09-01 14:30:00|14587.5|14586.5|14595|14594.3|14596.7|14596|14586.1|14585.1|960
1693578900000|2023-09-01 14:35:00|14594.9|14594.2|14598|14597.3|14598.9|14598.2|14593.2|14592.2|666
1693579200000|2023-09-01 14:40:00|14597.9|14597.2|14592.8|14591.8|14600.2|14599.5|14592.5|14591.8|689
1693579500000|2023-09-01 14:45:00|14592.9|14591.9|14601.2|14600.2|14607.3|14606.3|14588.1|14587.1|825
1693579800000|2023-09-01 14:50:00|14602.1|14601.1|14605.1|14604.4|14605.4|14604.7|14597|14596|807
1693580100000|2023-09-01 14:55:00|14605.4|14604.7|14601.4|14600.7|14606.2|14605.5|14599.1|14598.4|678
1693580400000|2023-09-01 15:00:00|14601.5|14600.8|14603.3|14602.3|14605.1|14604.4|14600|14599|588
1693580700000|2023-09-01 15:05:00|14603.4|14602.4|14610.2|14609.5|14618.1|14617.1|14603.3|14602.3|681
1693581000000|2023-09-01 15:10:00|14610.1|14609.4|14615.2|14614.5|14616.7|14616|14609.9|14609.2|467
1693581300000|2023-09-01 15:15:00|14615.5|14614.9|14617.7|14617|14620.3|14619.6|14614|14613|479
1693581600000|2023-09-01 15:20:00|14617.8|14617.1|14618.6|14617.6|14622.8|14622.1|14614.8|14613.8|584
1693581900000|2023-09-01 15:25:00|14618.9|14617.9|14616.2|14615.2|14621.2|14620.2|14613.8|14612.8|451
1693582200000|2023-09-01 15:30:00|14616.1|14615.1|14618.1|14617.4|14621.5|14620.8|14614.6|14613.6|466
1693582500000|2023-09-01 15:35:00|14618|14617.3|14617.9|14617.2|14619.1|14618.4|14615.5|14614.8|327
1693582800000|2023-09-01 15:40:00|14617.6|14616.9|14616.5|14615.8|14619.4|14618.7|14616.5|14615.8|279
1693583100000|2023-09-01 15:45:00|14616.6|14615.9|14617.1|14616.1|14618.8|14618.1|14613.3|14612.5|444
1693583400000|2023-09-01 15:50:00|14617.5|14616.5|14616.9|14616.2|14618.4|14617.4|14614.8|14613.8|257
1693583700000|2023-09-01 15:55:00|14617.3|14616.6|14621.1|14620.1|14621.4|14620.4|14616|14615|276
1693584000000|2023-09-01 16:00:00|14621|14620|14627.7|14627|14629.9|14629.1|14621|14620|336
1693584300000|2023-09-01 16:05:00|14627.6|14626.9|14625.8|14624.8|14628.5|14627.8|14624.3|14623.3|260
1693584600000|2023-09-01 16:10:00|14625.7|14624.7|14624.6|14623.6|14626.5|14625.5|14622.9|14622.2|194
1693584900000|2023-09-01 16:15:00|14624.7|14623.7|14625.7|14624.7|14626.9|14626.1|14623.9|14623.2|205
1693585200000|2023-09-01 16:20:00|14625.5|14624.5|14619.4|14618.7|14625.7|14624.7|14617.7|14616.7|320
1693585500000|2023-09-01 16:25:00|14619.5|14618.8|14620.3|14619.3|14621.9|14621|14618.9|14618.2|181
1693585800000|2023-09-01 16:30:00|14620.2|14619.6|14621.5|14620.5|14621.9|14621.2|14619.1|14618.1|231
1693586100000|2023-09-01 16:35:00|14621.4|14620.4|14622.4|14621.4|14623.4|14622.4|14619.9|14618.9|292
1693586400000|2023-09-01 16:40:00|14622.3|14621.3|14620.5|14619.8|14623.4|14622.6|14618.5|14617.7|288
1693586700000|2023-09-01 16:45:00|14620.3|14619.6|14619.7|14619|14620.6|14619.6|14618.9|14617.9|187
1693587000000|2023-09-01 16:50:00|14619.6|14618.9|14614|14613.3|14619.7|14619|14614|14613|193
1693587300000|2023-09-01 16:55:00|14613.9|14613.2|14615.7|14614.7|14616|14615.3|14613|14612.3|232
1693587600000|2023-09-01 17:00:00|14615.2|14614.5|14614.4|14613.4|14617.3|14616.3|14613.2|14612.5|267
1693587900000|2023-09-01 17:05:00|14614.5|14613.5|14609|14608.3|14614.7|14613.7|14608.8|14608|177
1693588200000|2023-09-01 17:10:00|14608.9|14608.2|14610.9|14610.2|14610.9|14610.2|14607.9|14606.9|148
1693588500000|2023-09-01 17:15:00|14611|14610.3|14613.3|14612.3|14614.2|14613.2|14611|14610.2|174
1693588800000|2023-09-01 17:20:00|14613.2|14612.2|14612.3|14611.3|14613.4|14612.4|14611.3|14610.3|102
1693589100000|2023-09-01 17:25:00|14612.2|14611.2|14609|14608.3|14612.3|14611.3|14607.7|14606.7|179
1693589400000|2023-09-01 17:30:00|14609.1|14608.4|14608.8|14607.8|14610.6|14609.6|14607.6|14606.9|168
1693589700000|2023-09-01 17:35:00|14608.7|14607.7|14609.6|14608.6|14610.6|14609.8|14608.6|14607.6|158
1693590000000|2023-09-01 17:40:00|14609.5|14608.8|14610.6|14609.6|14610.6|14609.9|14609.3|14608.6|78
1693590300000|2023-09-01 17:45:00|14610.5|14609.5|14610.1|14609.1|14611.3|14610.3|14609.6|14608.6|114
1693590600000|2023-09-01 17:50:00|14610.2|14609.2|14610.8|14609.8|14611.6|14610.6|14610.2|14609.2|105
1693590900000|2023-09-01 17:55:00|14610.7|14609.7|14613|14612|14613.1|14612.1|14609.7|14608.9|113
1693591200000|2023-09-01 18:00:00|14613.1|14612.1|14615.2|14614.5|14615.3|14614.6|14612.8|14611.8|172
1693591500000|2023-09-01 18:05:00|14615.3|14614.6|14611.2|14610.2|14615.3|14614.6|14609.9|14608.9|134
1693591800000|2023-09-01 18:10:00|14611.1|14610.1|14613|14612.3|14613.4|14612.7|14610.5|14609.8|146
1693592100000|2023-09-01 18:15:00|14612.9|14612.2|14610.2|14609.5|14613.4|14612.7|14610|14609.3|125
1693592400000|2023-09-01 18:20:00|14610.6|14609.9|14613.4|14612.4|14613.5|14612.5|14610.3|14609.3|152
1693592700000|2023-09-01 18:25:00|14613.5|14612.5|14616.2|14615.5|14616.4|14615.7|14613.4|14612.4|196
1693593000000|2023-09-01 18:30:00|14616.1|14615.4|14615.8|14614.8|14616.6|14615.9|14615.7|14614.7|114
1693593300000|2023-09-01 18:35:00|14615.7|14614.7|14615.6|14614.9|14616.2|14615.2|14614.7|14613.9|155
1693593600000|2023-09-01 18:40:00|14615.7|14615|14617.4|14616.7|14617.4|14616.7|14614.7|14613.7|190
1693593900000|2023-09-01 18:45:00|14617.3|14616.6|14619.9|14618.9|14619.9|14618.9|14616.3|14615.6|112
1693594200000|2023-09-01 18:50:00|14619.8|14618.8|14616.4|14615.7|14620|14619.2|14615.5|14614.8|163
1693594500000|2023-09-01 18:55:00|14616.6|14615.9|14615.8|14615.1|14616.6|14615.9|14614.3|14613.6|171
1693594800000|2023-09-01 19:00:00|14615.7|14615|14612.6|14611.6|14616.7|14615.7|14612|14611|220
1693595100000|2023-09-01 19:05:00|14612.5|14611.5|14614.8|14613.8|14615.2|14614.2|14612.2|14611.2|134
1693595400000|2023-09-01 19:10:00|14614.5|14613.5|14615.2|14614.2|14615.5|14614.5|14612.7|14611.7|130
1693595700000|2023-09-01 19:15:00|14614.9|14613.9|14616.6|14615.6|14616.6|14615.6|14614|14613|102
1693596000000|2023-09-01 19:20:00|14616.7|14615.7|14617.7|14616.7|14618.8|14617.8|14614.9|14613.9|122
1693596300000|2023-09-01 19:25:00|14617.6|14616.6|14618.5|14617.5|14620.2|14619.2|14617.6|14616.6|114
1693596600000|2023-09-01 19:30:00|14618.6|14617.6|14618.8|14617.8|14619.8|14618.9|14618.3|14617.3|154
1693596900000|2023-09-01 19:35:00|14618.6|14617.6|14619.7|14618.7|14619.8|14618.8|14618.4|14617.4|219
1693597200000|2023-09-01 19:40:00|14619.8|14618.8|14619.7|14618.7|14620.9|14619.9|14618.6|14617.6|125
1693597500000|2023-09-01 19:45:00|14619.8|14618.8|14618.8|14617.8|14619.8|14619|14618.3|14617.3|119
1693597800000|2023-09-01 19:50:00|14618.9|14617.9|14620.6|14619.9|14620.6|14619.9|14618.6|14617.6|100
1693598100000|2023-09-01 19:55:00|14620.3|14619.3|14619.7|14618.7|14620.3|14619.3|14619.5|14618.5|149
1693598400000|2023-09-01 20:00:00|14620.1|14618.5|14617.6|14616.6|14620.1|14619.1|14615.4|14614.4|263
1693598700000|2023-09-01 20:05:00|14617.7|14616.7|14618.1|14617.1|14618.3|14617.3|14616.9|14615.9|76
1693599000000|2023-09-01 20:10:00|14618.2|14617.2|14617.4|14616.4|14618.6|14617.6|14617.4|14616.4|63
1693599300000|2023-09-01 20:15:00|14617.3|14616.3|14617.5|14616.5|14618.2|14617.2|14617.2|14616.2|94
1693599600000|2023-09-01 20:20:00|14617.6|14616.6|14617.4|14616.4|14617.9|14616.9|14617.1|14616.1|81
1693599900000|2023-09-01 20:25:00|14617.3|14616.3|14618.6|14617.6|14619.2|14618.2|14617.3|14616.3|95
1693600200000|2023-09-01 20:30:00|14618.7|14617.7|14621.5|14620.5|14621.5|14620.5|14618.3|14617.3|115
1693600500000|2023-09-01 20:35:00|14621.4|14620.4|14624.4|14623.4|14624.5|14623.5|14621.4|14620.4|99
1693600800000|2023-09-01 20:40:00|14624.5|14623.5|14625.4|14624.4|14625.6|14624.6|14624.2|14623.2|78
1693601100000|2023-09-01 20:45:00|14625.3|14624.3|14630.3|14626.4|14630.7|14628.1|14625|14623.7|202
1693601400000|2023-09-01 20:50:00|14630.4|14626.6|14629.4|14623.5|14631.3|14626.9|14628.7|14622.8|311
1693601700000|2023-09-01 20:55:00|14629.7|14623.1|14626|14619.3|14631.8|14625.1|14623.2|14616.5|210
1693771200000|2023-09-03 20:00:00|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|14623.4|14611.4|3
1693772700000|2023-09-03 20:25:00|14623.4|14611.4|14617.3|14605.3|14623.4|14611.4|14617.3|14605.3|5
1693773000000|2023-09-03 20:30:00|14613.8|14602.3|14614.5|14603|14614.7|14604.7|14613.4|14602.3|9
1693773300000|2023-09-03 20:35:00|14613.1|14602.4|14614|14603.5|14615|14603.5|14613.1|14602.2|8
1693773600000|2023-09-03 20:40:00|14616.8|14605.7|14615.5|14606.2|14616.8|14606.2|14615.5|14604.4|7
1693773900000|2023-09-03 20:45:00|14618.5|14606.6|14620|14608|14620|14608|14618.5|14606.6|2
1693774500000|2023-09-03 20:55:00|14620.3|14607.6|14620.5|14607.8|14624.3|14611.6|14620.3|14607.6|9
1693774800000|2023-09-03 21:00:00|14618|14610.3|14626.2|14619.5|14626.6|14619.5|14617.6|14609.9|20
1693775100000|2023-09-03 21:05:00|14625.9|14619.2|14625.5|14618.8|14627.5|14620.8|14625.5|14618.8|36
1693775400000|2023-09-03 21:10:00|14626.9|14620.2|14628.1|14621.4|14628.1|14621.4|14625.8|14619.1|18
1693775700000|2023-09-03 21:15:00|14627.9|14621.2|14627.2|14620.5|14628.1|14621.4|14626.1|14619.4|18
1693776000000|2023-09-03 21:20:00|14625.2|14618.5|14625.2|14618.5|14625.8|14619.1|14624.6|14617.9|16
1693776300000|2023-09-03 21:25:00|14625.7|14619|14625.8|14619.1|14625.8|14619.1|14623.9|14617.2|16
1693776600000|2023-09-03 21:30:00|14625.3|14618.6|14623.3|14616.9|14625.8|14619.1|14623.3|14616.9|35
1693776900000|2023-09-03 21:35:00|14623.4|14617|14622.8|14616.7|14624.2|14617.9|14622.7|14616.7|62
1693777200000|2023-09-03 21:40:00|14623|14616.9|14623|14617|14623.2|14617.1|14622.4|14616.5|150
1693777500000|2023-09-03 21:45:00|14622.9|14617.2|14622.6|14616.9|14623.6|14618.1|14622.3|14616.6|43
1693777800000|2023-09-03 21:50:00|14622.9|14617.1|14621.2|14614.5|14625.2|14618.5|14618.7|14612|70
1693778100000|2023-09-03 21:55:00|14621.8|14615.1|14625.1|14618.4|14627.5|14620.8|14616.5|14609.8|192
1693778400000|2023-09-03 22:00:00|14624.7|14618|14624.8|14619.2|14629.7|14623|14623.8|14617.1|191
1693778700000|2023-09-03 22:05:00|14624.5|14619.5|14621.2|14618.7|14624.5|14619.9|14619.2|14615.8|109
1693779000000|2023-09-03 22:10:00|14621.1|14618.9|14619.8|14616.9|14621.5|14619|14619.2|14615.1|78
1693779300000|2023-09-03 22:15:00|14619.7|14617|14618|14615.4|14620.1|14617.4|14616.8|14614.6|102
1693779600000|2023-09-03 22:20:00|14617.9|14615.8|14618.2|14615.4|14619.4|14616.9|14617.5|14615.1|134
1693779900000|2023-09-03 22:25:00|14618.1|14615.3|14621.2|14618.6|14621.2|14618.6|14616.8|14614.4|120
1693780200000|2023-09-03 22:30:00|14621.1|14617.9|14619.2|14616.8|14621.3|14618.7|14618.3|14615.8|172
1693780500000|2023-09-03 22:35:00|14619.4|14616.9|14620|14617.6|14620|14617.6|14619|14616.7|145
1693780800000|2023-09-03 22:40:00|14619.9|14617.9|14619.6|14617.5|14620|14618.1|14618.6|14616.8|56
1693781100000|2023-09-03 22:45:00|14619.7|14618.2|14618.3|14616.8|14619.7|14618.2|14618|14616.1|60
1693781400000|2023-09-03 22:50:00|14618.4|14616.4|14617.8|14615.7|14618.8|14616.8|14616.4|14614.2|79
1693781700000|2023-09-03 22:55:00|14617.6|14615.4|14617.2|14616.2|14617.9|14616.3|14616.6|14614.8|56
1693782000000|2023-09-03 23:00:00|14617.1|14616.1|14616.5|14614.6|14617.6|14616.1|14616|14614.3|91
1693782300000|2023-09-03 23:05:00|14616.6|14614.7|14610.6|14609.6|14616.6|14615.2|14609.7|14608.3|119
1693782600000|2023-09-03 23:10:00|14610.5|14609.5|14609.7|14608.7|14612.2|14611.2|14608.9|14607.9|113
1693782900000|2023-09-03 23:15:00|14609.8|14608.8|14609.9|14608.9|14609.9|14608.9|14607.4|14606.4|76
1693783200000|2023-09-03 23:20:00|14609.8|14608.8|14612|14611|14613.7|14612.7|14609.8|14608.8|98
1693783500000|2023-09-03 23:25:00|14611.9|14610.9|14615.2|14614.2|14615.2|14614.2|14611.9|14610.9|97
1693783800000|2023-09-03 23:30:00|14615.4|14614.4|14611.6|14610.6|14615.4|14614.4|14610.6|14609.6|116
1693784100000|2023-09-03 23:35:00|14611.7|14610.7|14607.6|14606.6|14611.7|14610.9|14607.6|14606.6|102
1693784400000|2023-09-03 23:40:00|14607.4|14606.4|14605.6|14604.6|14607.4|14606.4|14603.2|14602.2|145
1693784700000|2023-09-03 23:45:00|14605.7|14604.7|14606.2|14605.2|14608.2|14607.2|14605.1|14604.1|65
1693785000000|2023-09-03 23:50:00|14606.1|14605.1|14605.3|14604.3|14606.2|14605.3|14605.1|14604.1|41
1693785300000|2023-09-03 23:55:00|14605.4|14604.4|14607.4|14606.4|14607.6|14606.6|14602.9|14601.9|106
1693785600000|2023-09-04 00:00:00|14607.3|14606.3|14607.6|14606.6|14613.6|14612.6|14604.1|14603.1|346
1693785900000|2023-09-04 00:05:00|14607.8|14606.8|14613|14612|14613.2|14612.2|14605.4|14604.7|156
1693786200000|2023-09-04 00:10:00|14612.9|14611.9|14614|14613|14615.7|14615|14610.3|14609.3|231
1693786500000|2023-09-04 00:15:00|14614.1|14613.1|14613.9|14612.9|14616.3|14615.3|14613.8|14612.8|159
1693786800000|2023-09-04 00:20:00|14614|14613|14613.5|14612.5|14615.5|14614.5|14613.1|14612.1|144
1693787100000|2023-09-04 00:25:00|14613.6|14612.6|14611.5|14610.5|14613.6|14612.6|14610.3|14609.3|132
1693787400000|2023-09-04 00:30:00|14611.6|14610.6|14609.4|14608.4|14611.6|14610.6|14608.4|14607.4|133
1693787700000|2023-09-04 00:35:00|14609.5|14608.5|14608.8|14607.8|14610.5|14609.5|14607.3|14606.3|138
1693788000000|2023-09-04 00:40:00|14608.7|14607.7|14608.2|14607.5|14608.8|14607.8|14606.9|14605.9|139
1693788300000|2023-09-04 00:45:00|14608.3|14607.6|14610.4|14609.4|14615|14614.3|14608.3|14607.6|227
1693788600000|2023-09-04 00:50:00|14609.7|14608.7|14621.4|14620.4|14621.6|14620.6|14609.3|14608.3|369
1693788900000|2023-09-04 00:55:00|14620.9|14619.9|14616.9|14615.9|14621.9|14621.1|14614.8|14613.8|283
1693789200000|2023-09-04 01:00:00|14617|14616|14614.6|14613.6|14617.7|14616.7|14612.1|14611.1|278
1693789500000|2023-09-04 01:05:00|14614.4|14613.4|14613.2|14612.2|14614.4|14613.4|14608.2|14607.2|253
1693789800000|2023-09-04 01:10:00|14613.3|14612.3|14622.2|14621.2|14622.9|14621.9|14612.6|14611.6|299
1693790100000|2023-09-04 01:15:00|14622.8|14621.8|14617.7|14616.7|14624.5|14623.5|14616.3|14615.3|244
1693790400000|2023-09-04 01:20:00|14617.6|14616.6|14621.8|14620.8|14622.7|14621.9|14617.4|14616.4|188
1693790700000|2023-09-04 01:25:00|14621.7|14620.7|14617.4|14616.4|14621.9|14620.9|14614.5|14613.5|211
1693791000000|2023-09-04 01:30:00|14617.5|14616.5|14619.7|14618.7|14620.6|14619.6|14616.5|14615.5|246
1693791300000|2023-09-04 01:35:00|14619.6|14618.6|14623.5|14622.5|14623.9|14622.9|14618.6|14617.8|231
1693791600000|2023-09-04 01:40:00|14623.6|14622.6|14616.6|14615.6|14625.2|14624.2|14616|14615|229
1693791900000|2023-09-04 01:45:00|14616.7|14615.7|14616.5|14615.5|14621.4|14620.4|14616.3|14615.3|247
1693792200000|2023-09-04 01:50:00|14616.6|14615.6|14620.7|14619.7|14621.2|14620.5|14616.4|14615.4|222
1693792500000|2023-09-04 01:55:00|14620.6|14619.6|14622.7|14621.7|14624.6|14623.6|14619.8|14618.8|221
1693792800000|2023-09-04 02:00:00|14622.5|14621.5|14619.4|14618.7|14622.5|14621.5|14619.3|14618.5|159
1693793100000|2023-09-04 02:05:00|14619.5|14618.8|14618.7|14617.7|14620.8|14619.8|14617.4|14616.4|149
1693793400000|2023-09-04 02:10:00|14618.8|14617.8|14617.3|14616.3|14620.9|14619.9|14617.3|14616.3|177
1693793700000|2023-09-04 02:15:00|14617.4|14616.4|14612.1|14611.4|14617.6|14616.9|14611.5|14610.5|160
1693794000000|2023-09-04 02:20:00|14612|14611.3|14614.2|14613.2|14615.4|14614.6|14611.9|14611.1|119
1693794300000|2023-09-04 02:25:00|14614.4|14613.4|14613.5|14612.5|14616.2|14615.3|14613|14612|128
1693794600000|2023-09-04 02:30:00|14613.4|14612.4|14611|14610.3|14614.2|14613.5|14610.1|14609.1|174
1693794900000|2023-09-04 02:35:00|14611.1|14610.4|14613.2|14612.2|14614.8|14613.8|14610.7|14610|169
1693795200000|2023-09-04 02:40:00|14613.3|14612.3|14610.8|14610.1|14613.8|14612.8|14610.8|14609.9|177
1693795500000|2023-09-04 02:45:00|14610.7|14610|14609.6|14608.6|14613.5|14612.8|14609|14608|169
1693795800000|2023-09-04 02:50:00|14609.4|14608.4|14610.9|14610.2|14611.4|14610.7|14608.5|14607.5|122
1693796100000|2023-09-04 02:55:00|14611|14610.3|14614.6|14613.9|14614.7|14614|14610.8|14610|95
1693796400000|2023-09-04 03:00:00|14614.7|14614|14617.1|14616.4|14618.5|14617.7|14613.8|14613.1|190
1693796700000|2023-09-04 03:05:00|14617.2|14616.5|14616.2|14615.2|14617.2|14616.5|14614.9|14613.9|114
1693797000000|2023-09-04 03:10:00|14616.3|14615.3|14617|14616.3|14617.1|14616.4|14615.8|14615|111
1693797300000|2023-09-04 03:15:00|14616.9|14616.2|14616.2|14615.5|14617|14616.3|14615.6|14614.6|62
1693797600000|2023-09-04 03:20:00|14616.1|14615.4|14612.9|14611.9|14616.4|14615.7|14611.3|14610.6|95
1693797900000|2023-09-04 03:25:00|14612.8|14611.8|14617.3|14616.3|14618.4|14617.7|14612.2|14611.2|143
1693798200000|2023-09-04 03:30:00|14617.1|14616.1|14616.5|14615.5|14617.3|14616.3|14615.2|14614.2|91
1693798500000|2023-09-04 03:35:00|14616.4|14615.4|14617.3|14616.6|14617.5|14616.6|14615.7|14614.7|80
1693798800000|2023-09-04 03:40:00|14617.2|14616.5|14617.2|14616.5|14617.5|14616.8|14616.1|14615.4|75
1693799100000|2023-09-04 03:45:00|14617.3|14616.6|14616.4|14615.4|14618.3|14617.5|14615.2|14614.2|81
1693799400000|2023-09-04 03:50:00|14616.6|14615.6|14618.3|14617.3|14619.9|14618.9|14616.6|14615.6|111
1693799700000|2023-09-04 03:55:00|14618.2|14617.2|14616.2|14615.2|14618.2|14617.5|14615.2|14614.2|117
1693800000000|2023-09-04 04:00:00|14616|14615|14616|14615.3|14616.6|14615.9|14614.9|14613.9|103
1693800300000|2023-09-04 04:05:00|14616.1|14615.4|14616.2|14615.2|14618.5|14617.5|14616|14615.1|111
1693800600000|2023-09-04 04:10:00|14616.6|14615.6|14618.5|14617.5|14618.6|14617.8|14616|14615.1|93
1693800900000|2023-09-04 04:15:00|14618.6|14617.6|14620.3|14619.3|14621|14620|14618.3|14617.5|88
1693801200000|2023-09-04 04:20:00|14619.6|14618.6|14617.3|14616.3|14620.5|14619.5|14616.2|14615.2|98
1693801500000|2023-09-04 04:25:00|14617.2|14616.2|14618.4|14617.7|14619.2|14618.5|14616.3|14615.5|128
1693801800000|2023-09-04 04:30:00|14618.6|14617.9|14617.3|14616.6|14618.6|14617.9|14616.2|14615.5|51
1693802100000|2023-09-04 04:35:00|14617.2|14616.5|14616.7|14615.7|14617.7|14616.8|14616.6|14615.6|86
1693802400000|2023-09-04 04:40:00|14617.1|14616.1|14616.4|14615.4|14617.3|14616.3|14616.4|14615.4|81
1693802700000|2023-09-04 04:45:00|14616.5|14615.5|14615.2|14614.5|14617.5|14616.8|14615.1|14614.3|65
1693803000000|2023-09-04 04:50:00|14615|14614.3|14616.5|14615.8|14617.8|14617|14615|14614.3|91
1693803300000|2023-09-04 04:55:00|14616.2|14615.5|14616.7|14615.7|14617|14616|14614.4|14613.4|117
1693803600000|2023-09-04 05:00:00|14616.8|14615.8|14618.9|14617.9|14619|14618|14616.6|14615.7|91
1693803900000|2023-09-04 05:05:00|14618.7|14618|14618.4|14617.7|14618.8|14618|14617.4|14616.7|62
1693804200000|2023-09-04 05:10:00|14618.3|14617.6|14616.8|14615.8|14619.6|14618.9|14616.7|14615.7|127
1693804500000|2023-09-04 05:15:00|14616.9|14615.9|14617.4|14616.7|14618.6|14617.9|14616|14615.3|89
1693804800000|2023-09-04 05:20:00|14617.3|14616.6|14617.6|14616.9|14619.2|14618.5|14616.3|14615.6|99
1693805100000|2023-09-04 05:25:00|14617.5|14616.8|14617.5|14616.5|14618.4|14617.4|14616|14615.3|57
1693805400000|2023-09-04 05:30:00|14617.6|14616.6|14616.1|14615.4|14617.6|14616.7|14614.9|14614.2|74
1693805700000|2023-09-04 05:35:00|14616.2|14615.5|14614.3|14613.6|14616.2|14615.5|14613.9|14612.9|125
1693806000000|2023-09-04 05:40:00|14614.4|14613.7|14618.2|14617.2|14619|14618|14614.4|14613.7|131
1693806300000|2023-09-04 05:45:00|14618.1|14617.1|14618.4|14617.4|14618.4|14617.4|14617.2|14616.2|66
1693806600000|2023-09-04 05:50:00|14618.3|14617.3|14617.6|14616.9|14618.3|14617.3|14615.2|14614.2|136
1693806900000|2023-09-04 05:55:00|14617.5|14616.8|14618.9|14617.9|14624.5|14623.5|14617.4|14616.5|231
1693807200000|2023-09-04 06:00:00|14618.8|14617.8|14616.9|14615.9|14620.4|14619.4|14616.2|14615.2|267
1693807500000|2023-09-04 06:05:00|14616.6|14615.6|14618.5|14617.5|14618.5|14617.8|14613.6|14612.9|219
1693807800000|2023-09-04 06:10:00|14618.6|14617.6|14618.7|14617.7|14619.9|14618.9|14617.4|14616.4|222
1693808100000|2023-09-04 06:15:00|14618.6|14617.6|14620.3|14619.3|14621.6|14620.6|14618.6|14617.6|182
1693808400000|2023-09-04 06:20:00|14620.4|14619.4|14617|14616.3|14620.5|14619.5|14616.9|14616.2|115
1693808700000|2023-09-04 06:25:00|14616.6|14615.9|14616.3|14615.6|14618.5|14617.8|14615|14614|132
1693809000000|2023-09-04 06:30:00|14616.4|14615.7|14615.2|14614.2|14618.1|14617.4|14614.1|14613.1|177
1693809300000|2023-09-04 06:35:00|14615.3|14614.3|14617.7|14617|14618.3|14617.5|14615.1|14614.1|146
1693809600000|2023-09-04 06:40:00|14617.8|14617.1|14617.4|14616.7|14619.2|14618.5|14616.6|14615.9|186
1693809900000|2023-09-04 06:45:00|14617.3|14616.6|14618.3|14617.6|14619.5|14618.6|14617.2|14616.5|123
1693810200000|2023-09-04 06:50:00|14618.6|14617.9|14617.2|14616.2|14620.1|14619.1|14615|14614|144
1693810500000|2023-09-04 06:55:00|14617.1|14616.1|14619.3|14618.6|14619.4|14618.7|14616.1|14615.1|103
1693810800000|2023-09-04 07:00:00|14619.2|14618.5|14631.3|14630.3|14632.3|14631.3|14619|14618|504
1693811100000|2023-09-04 07:05:00|14631.4|14630.4|14631.2|14630.5|14636.6|14635.9|14627.7|14626.7|374
1693811400000|2023-09-04 07:10:00|14631.1|14630.4|14622.8|14621.8|14631.2|14630.5|14621.1|14620.4|395
1693811700000|2023-09-04 07:15:00|14622.9|14621.9|14624.1|14623.1|14626|14625|14622.5|14621.7|339
1693812000000|2023-09-04 07:20:00|14623.9|14622.9|14622.9|14621.9|14624|14623.3|14621.6|14620.6|291
1693812300000|2023-09-04 07:25:00|14623.1|14622.1|14632.4|14631.4|14634.4|14633.4|14622.9|14621.9|329
1693812600000|2023-09-04 07:30:00|14633.2|14632.5|14634.4|14633.4|14636.3|14635.4|14633.1|14632.4|293
1693812900000|2023-09-04 07:35:00|14634.5|14633.5|14635.2|14634.2|14638.3|14637.6|14634.5|14633.5|263
1693813200000|2023-09-04 07:40:00|14635.1|14634.1|14641.8|14640.8|14644.2|14643.2|14634.5|14633.5|312
1693813500000|2023-09-04 07:45:00|14641.9|14640.9|14642.9|14641.9|14644.2|14643.2|14639.2|14638.2|248
1693813800000|2023-09-04 07:50:00|14643.5|14642.5|14642.8|14641.8|14646.5|14645.5|14642.4|14641.4|304
1693814100000|2023-09-04 07:55:00|14642.7|14641.7|14641.5|14640.5|14646.2|14645.2|14641.3|14640.3|176
1693814400000|2023-09-04 08:00:00|14641|14640|14640.6|14639.6|14641.8|14640.8|14637.1|14636.1|194
1693814700000|2023-09-04 08:05:00|14640.5|14639.5|14640.6|14639.6|14643.2|14642.2|14639.4|14638.4|157
1693815000000|2023-09-04 08:10:00|14640.8|14639.8|14639.4|14638.4|14641.3|14640.1|14637.7|14636.7|185
1693815300000|2023-09-04 08:15:00|14639.3|14638.3|14637.3|14636.3|14639.7|14638.7|14636.5|14635.5|227
1693815600000|2023-09-04 08:20:00|14637.4|14636.4|14631.8|14630.8|14637.4|14636.4|14631.8|14630.8|235
1693815900000|2023-09-04 08:25:00|14631.9|14630.9|14636.4|14635.7|14636.7|14636|14630.7|14629.7|173
1693816200000|2023-09-04 08:30:00|14636.3|14635.6|14637.4|14636.4|14637.9|14637.2|14635.5|14634.5|173
1693816500000|2023-09-04 08:35:00|14637.5|14636.5|14638.8|14637.8|14640|14639|14636.4|14635.7|140
1693816800000|2023-09-04 08:40:00|14638.7|14637.7|14642.1|14641.1|14642.1|14641.3|14637.8|14636.8|200
1693817100000|2023-09-04 08:45:00|14642.2|14641.2|14644.1|14643.1|14645|14644.3|14641|14640|211
1693817400000|2023-09-04 08:50:00|14644|14643|14642.6|14641.9|14644|14643|14641.1|14640.1|165
1693817700000|2023-09-04 08:55:00|14642.7|14642|14643.7|14643|14645.7|14645|14642.7|14642|192
1693818000000|2023-09-04 09:00:00|14643.6|14642.9|14644.6|14643.6|14645.8|14645.1|14643.5|14642.8|195
1693818300000|2023-09-04 09:05:00|14644.8|14643.8|14644.6|14643.6|14647.1|14646.1|14644.2|14643.2|177
1693818600000|2023-09-04 09:10:00|14644.7|14643.7|14640.7|14639.7|14644.7|14643.8|14638.1|14637.1|236
1693818900000|2023-09-04 09:15:00|14640.6|14639.6|14641.6|14640.6|14643.9|14642.9|14639.2|14638.2|184
1693819200000|2023-09-04 09:20:00|14641.4|14640.4|14641.5|14640.5|14641.8|14640.8|14639.4|14638.4|227
1693819500000|2023-09-04 09:25:00|14640.9|14639.9|14642.6|14641.6|14643.6|14642.7|14640.6|14639.6|201
1693819800000|2023-09-04 09:30:00|14642.7|14641.7|14640.6|14639.9|14642.7|14641.7|14639.6|14638.6|176
1693820100000|2023-09-04 09:35:00|14640.5|14639.8|14642.3|14641.6|14643.5|14642.5|14640.5|14639.8|157
1693820400000|2023-09-04 09:40:00|14642.4|14641.7|14644.1|14643.1|14645.1|14644.4|14640.5|14639.5|188
1693820700000|2023-09-04 09:45:00|14643.9|14642.9|14643.3|14642.3|14645.4|14644.7|14642.5|14641.5|210
1693821000000|2023-09-04 09:50:00|14643.2|14642.2|14639.1|14638.1|14643.2|14642.2|14638.6|14637.6|149
1693821300000|2023-09-04 09:55:00|14638.8|14637.8|14639.9|14638.9|14640.3|14639.3|14636.4|14635.4|164
1693821600000|2023-09-04 10:00:00|14639.7|14638.7|14639.8|14638.8|14640.4|14639.4|14638.3|14637.3|212
1693821900000|2023-09-04 10:05:00|14639.7|14638.7|14638.7|14637.7|14640.5|14639.5|14638.6|14637.7|107
1693822200000|2023-09-04 10:10:00|14638.8|14637.8|14638.4|14637.7|14639.9|14638.9|14637.4|14636.5|205
1693822500000|2023-09-04 10:15:00|14638.5|14637.8|14636.6|14635.6|14638.5|14637.8|14632.8|14632.1|185
1693822800000|2023-09-04 10:20:00|14636.7|14635.7|14634.7|14633.7|14636.9|14636.2|14632.8|14631.9|160
1693823100000|2023-09-04 10:25:00|14635|14634|14632.3|14631.3|14635.5|14634.5|14632.2|14631.2|140
1693823400000|2023-09-04 10:30:00|14632.4|14631.4|14634.6|14633.6|14634.6|14633.6|14631.9|14630.9|160
1693823700000|2023-09-04 10:35:00|14634.5|14633.5|14635.2|14634.2|14636|14635.1|14634.5|14633.5|86
1693824000000|2023-09-04 10:40:00|14635.3|14634.3|14636.4|14635.4|14636.7|14636|14634.3|14633.3|128
1693824300000|2023-09-04 10:45:00|14636.2|14635.2|14635.3|14634.3|14637|14636|14633.2|14632.5|148
1693824600000|2023-09-04 10:50:00|14635.1|14634.1|14635.1|14634.1|14635.8|14634.8|14632.3|14631.3|155
1693824900000|2023-09-04 10:55:00|14635.2|14634.2|14633.5|14632.5|14636.1|14635.1|14633.5|14632.5|116
1693825200000|2023-09-04 11:00:00|14633.4|14632.4|14636.8|14635.8|14636.8|14635.8|14633.2|14632.2|139
1693825500000|2023-09-04 11:05:00|14636.7|14635.7|14635.9|14634.9|14639.3|14638.3|14635.7|14634.7|131
1693825800000|2023-09-04 11:10:00|14636.2|14635.2|14636.4|14635.7|14639|14638|14636.2|14635.2|108
1693826100000|2023-09-04 11:15:00|14636.6|14635.6|14635.7|14634.7|14637.8|14636.8|14635.7|14634.7|110
1693826400000|2023-09-04 11:20:00|14635.3|14634.3|14634.7|14633.7|14635.8|14634.9|14634.3|14633.5|93
1693826700000|2023-09-04 11:25:00|14634.8|14633.8|14633.8|14632.8|14637|14636|14633.4|14632.6|107
1693827000000|2023-09-04 11:30:00|14633.9|14633.2|14638.4|14637.7|14638.4|14637.7|14633.9|14633.2|107
1693827300000|2023-09-04 11:35:00|14638.3|14637.6|14637.9|14636.9|14638.9|14637.9|14636.5|14635.5|155
1693827600000|2023-09-04 11:40:00|14638|14637|14637.2|14636.2|14638.3|14637.3|14636|14635|138
1693827900000|2023-09-04 11:45:00|14637.1|14636.1|14636.8|14635.8|14637.7|14636.7|14636.1|14635.1|103
1693828200000|2023-09-04 11:50:00|14636.7|14635.7|14637.9|14636.9|14637.9|14636.9|14635.8|14634.8|97
1693828500000|2023-09-04 11:55:00|14638|14637|14639.9|14638.9|14640.3|14639.3|14637.1|14636.1|169
1693828800000|2023-09-04 12:00:00|14639.4|14638.4|14641.3|14640.3|14641.3|14640.4|14638|14637|120
1693829100000|2023-09-04 12:05:00|14641.2|14640.2|14639.4|14638.4|14641.6|14640.6|14638.7|14637.7|120
1693829400000|2023-09-04 12:10:00|14639.3|14638.3|14643.5|14642.5|14643.5|14642.5|14639.3|14638.3|95
1693829700000|2023-09-04 12:15:00|14643.4|14642.4|14641.1|14640.1|14643.6|14642.7|14640.8|14639.8|93
1693830000000|2023-09-04 12:20:00|14640.8|14640|14640|14639|14642.2|14641.3|14639.8|14638.8|96
1693830300000|2023-09-04 12:25:00|14639.9|14638.9|14641.1|14640.1|14641.3|14640.4|14639.8|14638.8|135
1693830600000|2023-09-04 12:30:00|14641|14640|14642.3|14641.3|14642.3|14641.3|14639.1|14638.1|158
1693830900000|2023-09-04 12:35:00|14642.5|14641.5|14642|14641|14644.1|14643.1|14641.1|14640.1|214
1693831200000|2023-09-04 12:40:00|14642.1|14641.1|14641.1|14640.1|14642.8|14641.8|14640.7|14639.6|125
1693831500000|2023-09-04 12:45:00|14641.2|14640.2|14640.4|14639.4|14641.3|14640.3|14639.8|14638.8|86
1693831800000|2023-09-04 12:50:00|14640.5|14639.5|14642.4|14641.4|14642.6|14641.6|14640.2|14639.2|83
1693832100000|2023-09-04 12:55:00|14642.5|14641.5|14645.3|14644.3|14645.5|14644.5|14642.2|14641.2|184
1693832400000|2023-09-04 13:00:00|14645.2|14644.5|14646.2|14645.2|14646.3|14645.3|14643.7|14642.7|269
1693832700000|2023-09-04 13:05:00|14646|14645|14645.1|14644.4|14647.6|14646.6|14644.1|14643.1|183
1693833000000|2023-09-04 13:10:00|14645.4|14644.7|14643.7|14642.7|14646.4|14645.4|14643.6|14642.6|126
1693833300000|2023-09-04 13:15:00|14643.6|14642.6|14645.1|14644.1|14645.3|14644.3|14641.5|14640.5|227
1693833600000|2023-09-04 13:20:00|14645.2|14644.2|14645.1|14644.1|14647.1|14646.1|14643.7|14642.7|170
1693833900000|2023-09-04 13:25:00|14645|14644|14642.9|14641.9|14645.1|14644.1|14642.6|14641.6|101
1693834200000|2023-09-04 13:30:00|14642.8|14642.1|14641.2|14640.2|14643.2|14642.2|14641.2|14640.2|146
1693834500000|2023-09-04 13:35:00|14641.8|14640.8|14639.8|14638.8|14642.1|14641.1|14639.7|14638.7|101
1693834800000|2023-09-04 13:40:00|14639.9|14638.9|14643.2|14642.2|14643.3|14642.3|14639.7|14638.7|115
1693835100000|2023-09-04 13:45:00|14643.3|14642.3|14640.6|14639.9|14643.3|14642.3|14639.4|14638.4|136
1693835400000|2023-09-04 13:50:00|14640.7|14640|14641.7|14640.7|14641.8|14641.1|14640.5|14639.5|128
1693835700000|2023-09-04 13:55:00|14641.8|14640.8|14643.2|14642.2|14643.4|14642.4|14641.5|14640.5|163
1693836000000|2023-09-04 14:00:00|14643|14642.3|14643.8|14642.8|14645.1|14644.4|14642.6|14641.6|215
1693836300000|2023-09-04 14:05:00|14643.4|14642.4|14641.5|14640.5|14644.9|14644.2|14641.1|14640.1|273
1693836600000|2023-09-04 14:10:00|14641.4|14640.7|14643.4|14642.4|14644.3|14643.3|14640.8|14640|180
1693836900000|2023-09-04 14:15:00|14643.3|14642.3|14644.7|14643.7|14645.8|14644.8|14643.3|14642.3|127
1693837200000|2023-09-04 14:20:00|14644.8|14643.8|14644.3|14643.3|14645.4|14644.4|14643.6|14642.7|101
1693837500000|2023-09-04 14:25:00|14644.4|14643.4|14643.4|14642.7|14644.4|14643.4|14642.9|14641.9|106
1693837800000|2023-09-04 14:30:00|14643.5|14642.8|14641.9|14640.9|14643.6|14642.8|14641.1|14640.1|140
1693838100000|2023-09-04 14:35:00|14642|14641|14643.3|14642.6|14644.1|14643.1|14642|14641|86
1693838400000|2023-09-04 14:40:00|14643.2|14642.5|14645.8|14644.8|14646.6|14645.6|14642.9|14642.2|152
1693838700000|2023-09-04 14:45:00|14645.9|14644.9|14646.8|14645.8|14646.8|14645.8|14644.9|14643.9|189
1693839000000|2023-09-04 14:50:00|14646.9|14645.9|14643.4|14642.4|14646.9|14645.9|14642.1|14641.1|204
1693839300000|2023-09-04 14:55:00|14643.3|14642.3|14645.7|14644.7|14646|14645|14642.7|14642|223
1693839600000|2023-09-04 15:00:00|14645.6|14644.6|14644.5|14643.5|14646.1|14645.1|14642.7|14642|261
1693839900000|2023-09-04 15:05:00|14644.4|14643.4|14646.6|14645.6|14646.8|14645.8|14644.1|14643.1|124
1693840200000|2023-09-04 15:10:00|14646.7|14645.7|14646.2|14645.5|14647.5|14646.7|14646.1|14645.3|58
1693840500000|2023-09-04 15:15:00|14646.3|14645.6|14647.4|14646.4|14648.2|14647.2|14644.3|14643.3|147
1693840800000|2023-09-04 15:20:00|14647.3|14646.6|14646.4|14645.4|14647.3|14646.6|14645.5|14644.8|96
1693841100000|2023-09-04 15:25:00|14646.5|14645.5|14646|14645|14646.7|14645.7|14645.5|14644.8|83
1693841400000|2023-09-04 15:30:00|14646.1|14645.1|14646.2|14645.5|14646.9|14645.9|14645.7|14644.9|47
1693841700000|2023-09-04 15:35:00|14646.3|14645.6|14649.2|14648.2|14649.3|14648.3|14646.2|14645.5|78
1693842000000|2023-09-04 15:40:00|14649|14648|14649.2|14648.5|14649.8|14648.8|14648.8|14647.8|68
1693842300000|2023-09-04 15:45:00|14649.3|14648.6|14649.4|14648.4|14649.9|14648.9|14648.8|14647.8|85
1693842600000|2023-09-04 15:50:00|14649.2|14648.5|14647.4|14646.4|14649.2|14648.5|14647.4|14646.4|92
1693842900000|2023-09-04 15:55:00|14647.3|14646.3|14646.4|14645.4|14647.9|14646.9|14646.3|14645.4|69
1693843200000|2023-09-04 16:00:00|14646.3|14645.3|14647.8|14646.8|14647.8|14646.8|14646.1|14645.1|43
1693843500000|2023-09-04 16:05:00|14647.7|14646.7|14648.5|14647.5|14649.6|14648.6|14647.1|14646.1|80
1693843800000|2023-09-04 16:10:00|14648.6|14647.6|14649.3|14648.3|14649.3|14648.4|14648.5|14647.6|41
1693844100000|2023-09-04 16:15:00|14649.2|14648.2|14649.6|14648.6|14649.6|14648.6|14648.6|14647.7|55
1693844400000|2023-09-04 16:20:00|14649.8|14648.8|14648.4|14647.7|14650.3|14649.3|14648.3|14647.6|40
1693844700000|2023-09-04 16:25:00|14648.3|14647.6|14648.8|14648.1|14648.8|14648.1|14648.3|14647.6|29
1693845000000|2023-09-04 16:30:00|14649.4|14648.4|14649.3|14648.3|14649.6|14648.7|14648.7|14647.9|23
1693845300000|2023-09-04 16:35:00|14649.1|14648.4|14649.1|14648.4|14649.4|14648.5|14648.7|14647.7|44
1693845600000|2023-09-04 16:40:00|14649|14648.3|14649.2|14648.5|14649.7|14648.6|14648.3|14647.6|25
1693845900000|2023-09-04 16:45:00|14649.3|14648.6|14649.4|14648.4|14649.6|14648.8|14649.2|14648.3|27
1693846200000|2023-09-04 16:50:00|14649.5|14648.5|14649.4|14648.7|14649.9|14648.9|14649|14648.1|34
1693846500000|2023-09-04 16:55:00|14649.5|14648.8|14649.2|14648.2|14650|14649|14649.2|14648.2|58
1693846800000|2023-09-04 17:00:00|14649.1|14648.1|14648.6|14647.9|14649.6|14648.6|14648.6|14647.6|63
1693847400000|2023-09-04 17:10:00|14648.5|14647.8|14648.6|14647.9|14648.6|14647.9|14648.5|14647.8|10
1693847700000|2023-09-04 17:15:00|14648.7|14648|14648.8|14648.1|14649.1|14648.1|14648.6|14647.9|12
1693848000000|2023-09-04 17:20:00|14648.9|14648.2|14648.8|14648.1|14648.9|14648.2|14648.8|14648.1|6
1693848300000|2023-09-04 17:25:00|14648.9|14647.9|14648.6|14647.6|14648.9|14647.9|14647.8|14646.8|103
1693848600000|2023-09-04 17:30:00|14648.9|14647.4|14648.9|14647.9|14649.1|14648|14648.6|14647.4|39
1693848900000|2023-09-04 17:35:00|14649.2|14648.2|14649.8|14648.8|14649.9|14649|14649.2|14647.9|33
1693849200000|2023-09-04 17:40:00|14649.7|14649|14649.7|14649|14649.9|14649.1|14649.7|14648.8|15
1693849500000|2023-09-04 17:45:00|14649.8|14649.1|14649.9|14648.9|14649.9|14649.1|14649.6|14648.9|9
1693849800000|2023-09-04 17:50:00|14649.8|14649.1|14649.7|14649|14649.9|14649.2|14649.7|14649|19
1693850100000|2023-09-04 17:55:00|14649.8|14649.1|14650|14649|14650.1|14649.2|14649.6|14648.5|17
1693850400000|2023-09-04 18:00:00|14649.9|14648.9|14649.9|14648.9|14650|14649.2|14649.7|14648.9|30
1693850700000|2023-09-04 18:05:00|14650|14649|14649.7|14649|14650|14649.2|14649.6|14648.8|18
1693851000000|2023-09-04 18:10:00|14649.8|14649.1|14649.8|14649.1|14649.9|14649.1|14649.7|14648.9|20
1693851300000|2023-09-04 18:15:00|14650.2|14649.2|14649.8|14649.1|14650.2|14649.3|14649.8|14649|14
1693851600000|2023-09-04 18:20:00|14649.9|14649.2|14649.7|14649|14650.1|14649.3|14649.7|14648.9|19
1693851900000|2023-09-04 18:25:00|14649.8|14649.1|14649.7|14649|14649.8|14649.1|14649.7|14649|12
1693852200000|2023-09-04 18:30:00|14649.6|14648.9|14649.7|14648.7|14650|14649|14649.2|14648.2|50
1693852500000|2023-09-04 18:35:00|14649.4|14648.8|14648.7|14648|14649.7|14648.8|14648.7|14647.9|52
1693852800000|2023-09-04 18:40:00|14648.5|14647.8|14649.6|14648.6|14649.6|14648.6|14648.5|14647.7|26
1693853100000|2023-09-04 18:45:00|14649.4|14648.7|14649.3|14648.3|14649.6|14648.8|14649.3|14648.3|14
1693853400000|2023-09-04 18:50:00|14649.5|14648.5|14649.5|14648.8|14649.6|14648.8|14649.4|14648.5|40
1693853700000|2023-09-04 18:55:00|14649.4|14648.7|14649.5|14648.8|14649.6|14648.8|14648.6|14647.6|18
1693854000000|2023-09-04 19:00:00|14649.4|14648.7|14650.1|14648.5|14650.3|14649.1|14649.3|14648.5|52
1693854300000|2023-09-04 19:05:00|14649.8|14648.6|14649.4|14648.7|14649.8|14648.8|14649.4|14648.5|40
1693854600000|2023-09-04 19:10:00|14649.5|14648.8|14649.6|14648.6|14650|14648.9|14649.3|14648.5|40
1693854900000|2023-09-04 19:15:00|14649.4|14648.7|14649.5|14648.5|14650|14648.8|14649|14648|89
1693855200000|2023-09-04 19:20:00|14649.8|14648.3|14649.1|14648.1|14649.9|14648.6|14648.8|14647.8|81
1693855500000|2023-09-04 19:25:00|14649.2|14648.2|14649.2|14648.2|14649.9|14648.6|14648.8|14647.8|54
1693855800000|2023-09-04 19:30:00|14649.5|14648|14649.4|14648.4|14649.6|14648.6|14648.7|14647.7|34
1693856100000|2023-09-04 19:35:00|14649.3|14648.6|14649.3|14648.6|14649.5|14648.7|14649.2|14648.4|14
1693856400000|2023-09-04 19:40:00|14649.5|14648.5|14649.6|14648.9|14650.1|14649.1|14649.2|14648.3|27
1693856700000|2023-09-04 19:45:00|14649.9|14648.8|14649.7|14648.7|14650|14648.8|14649.6|14648.3|41
1693857000000|2023-09-04 19:50:00|14649.6|14648.6|14649.6|14648.6|14650.3|14649|14649.5|14648|88
1693857300000|2023-09-04 19:55:00|14649.5|14648.5|14649.5|14648.5|14650|14648.6|14649.3|14648|68
1693857600000|2023-09-04 20:00:00|14649.3|14648.3|14650|14649|14650.7|14649.1|14648.5|14647.3|103
1693857900000|2023-09-04 20:05:00|14650.1|14649.1|14650.1|14649.1|14650.6|14649.3|14649.9|14648.5|39
1693858200000|2023-09-04 20:10:00|14650|14649|14649.9|14648.9|14650.6|14649|14649.7|14648.5|26
1693858500000|2023-09-04 20:15:00|14649.8|14648.8|14650.1|14649.1|14650.7|14649.3|14649.8|14648.6|52
1693858800000|2023-09-04 20:20:00|14650.2|14649.2|14650.1|14648.5|14650.2|14649.2|14649.7|14648.4|13
1693859100000|2023-09-04 20:25:00|14650|14648.4|14649.9|14648.9|14650.6|14649|14648.7|14647.1|98
1693859400000|2023-09-04 20:30:00|14650.2|14648.6|14649.7|14648.2|14650.2|14648.8|14649.3|14648|28
1693859700000|2023-09-04 20:35:00|14649.8|14648.1|14649.4|14647.2|14649.9|14648.5|14648.7|14646.8|56
1693860000000|2023-09-04 20:40:00|14649.3|14647.3|14649.9|14647.8|14650.3|14648|14649.3|14647.2|70
1693860300000|2023-09-04 20:45:00|14650.4|14647.4|14650.3|14648.2|14650.9|14648.6|14650.2|14647.3|59
1693860600000|2023-09-04 20:50:00|14650.4|14648.3|14651.4|14647.8|14651.6|14648.4|14649.5|14647.1|84
1693860900000|2023-09-04 20:55:00|14651.8|14647.4|14651.4|14644.7|14653.3|14647.4|14651.3|14644.6|59
1693861200000|2023-09-04 21:00:00|14650.6|14643.9|14647.5|14640.8|14650.6|14643.9|14647.4|14640.7|6
1693861500000|2023-09-04 21:05:00|14648.2|14641.5|14647.9|14641.2|14651.5|14644.8|14647.9|14641.2|6
1693861800000|2023-09-04 21:10:00|14647.2|14640.5|14648.6|14641.9|14649.3|14642.6|14644.1|14637.4|54
1693862100000|2023-09-04 21:15:00|14647.9|14641.2|14647.4|14640.7|14648.5|14641.8|14646|14639.3|17
1693862400000|2023-09-04 21:20:00|14647.5|14640.8|14649.3|14642.6|14649.3|14642.6|14647.5|14640.8|4
1693862700000|2023-09-04 21:25:00|14649.4|14642.7|14648.9|14642.2|14649.7|14643|14648.6|14641.9|16
1693863000000|2023-09-04 21:30:00|14649|14642.3|14650|14643.3|14650.1|14643.4|14648.9|14642.2|20
1693863300000|2023-09-04 21:35:00|14650.1|14643.4|14651.5|14644.8|14651.5|14644.8|14649.5|14642.8|38
1693863600000|2023-09-04 21:40:00|14651.4|14644.7|14652.2|14645.7|14652.3|14645.8|14651.4|14644.7|27
1693863900000|2023-09-04 21:45:00|14652.3|14645.8|14651|14644.3|14652.3|14645.8|14648.6|14641.9|46
1693864200000|2023-09-04 21:50:00|14651.1|14644.6|14651.1|14644.4|14651.1|14644.6|14650.9|14644.3|9
1693864500000|2023-09-04 21:55:00|14650.3|14644.5|14650.1|14644.7|14650.6|14644.9|14649.3|14644.1|8
1693864800000|2023-09-04 22:00:00|14649.8|14644.6|14649.7|14646.6|14651.3|14647.7|14648.1|14644|188
1693865100000|2023-09-04 22:05:00|14649.3|14647|14649.3|14647.4|14649.5|14647.4|14648|14645.7|60
1693865400000|2023-09-04 22:10:00|14649.2|14647.1|14647.9|14645.9|14649.3|14647.5|14647.3|14645.6|117
1693865700000|2023-09-04 22:15:00|14647.6|14646|14648.6|14647|14648.7|14647.3|14647.3|14645.8|59
1693866000000|2023-09-04 22:20:00|14649.3|14646.9|14648.5|14646.7|14649.4|14647.8|14648.2|14646.6|57
1693866300000|2023-09-04 22:25:00|14647.9|14646.8|14647.6|14646|14648|14646.8|14647.2|14645.6|79
1693866600000|2023-09-04 22:30:00|14647.5|14645.9|14649.1|14648.1|14649.6|14648.6|14647.3|14645.9|83
1693866900000|2023-09-04 22:35:00|14649.2|14648.2|14649.2|14648.2|14649.3|14648.3|14648.6|14647.6|35
1693867200000|2023-09-04 22:40:00|14649.1|14648.1|14650.2|14649.2|14652.9|14651.9|14649.1|14648|89
1693867500000|2023-09-04 22:45:00|14650.3|14649.3|14651.8|14650.8|14651.9|14650.8|14650|14649|32
1693867800000|2023-09-04 22:50:00|14651.7|14650.7|14651.6|14650.6|14652|14651|14651.5|14650.3|63
1693868100000|2023-09-04 22:55:00|14651.5|14650.5|14652.6|14651.6|14652.9|14651.9|14651.5|14650.5|29
1693868400000|2023-09-04 23:00:00|14652.8|14651.3|14650.4|14649.4|14652.9|14651.6|14650.2|14649.2|63
1693868700000|2023-09-04 23:05:00|14650.5|14649.5|14649.1|14648.4|14650.6|14649.6|14649|14648.3|44
1693869000000|2023-09-04 23:10:00|14649.2|14648.5|14649.5|14648.5|14649.7|14648.8|14648.6|14647.9|37
1693869300000|2023-09-04 23:15:00|14649.6|14648.6|14648.9|14647.9|14649.8|14648.8|14648.7|14647.9|42
1693869600000|2023-09-04 23:20:00|14649.4|14648.4|14649.6|14648.6|14650.2|14649.2|14649.4|14648.4|42
1693869900000|2023-09-04 23:25:00|14649.7|14648.7|14650.7|14649.7|14650.8|14649.8|14649.5|14648.6|21
1693870200000|2023-09-04 23:30:00|14651|14650.3|14652.7|14651.7|14654|14653|14650.9|14649.9|67
1693870500000|2023-09-04 23:35:00|14652.6|14651.9|14652.7|14651.7|14652.8|14652|14651.5|14650.6|55
1693870800000|2023-09-04 23:40:00|14652.6|14651.9|14653.9|14652.9|14654.3|14653.6|14651.9|14650.9|92
1693871100000|2023-09-04 23:45:00|14654|14653|14654.7|14653.7|14656.2|14655.2|14653.6|14652.6|74
1693871400000|2023-09-04 23:50:00|14654.5|14653.5|14654.8|14653.8|14655|14654|14653.7|14652.7|78
1693871700000|2023-09-04 23:55:00|14654.6|14653.9|14654.7|14653.7|14655.8|14654.8|14653.7|14652.7|152
1693872000000|2023-09-05 00:00:00|14654.6|14653.6|14653.6|14652.6|14656|14655|14651.5|14650.5|159
1693872300000|2023-09-05 00:05:00|14653.7|14652.7|14652.3|14651.6|14653.7|14652.7|14649.6|14648.6|138
1693872600000|2023-09-05 00:10:00|14652.5|14651.8|14658.1|14657.1|14660.4|14659.4|14652|14651|217
1693872900000|2023-09-05 00:15:00|14658.2|14657.2|14659.1|14658.1|14661.4|14660.4|14657.7|14656.7|276
1693873200000|2023-09-05 00:20:00|14659.2|14658.2|14661|14660.3|14661.2|14660.5|14659.1|14658.1|144
1693873500000|2023-09-05 00:25:00|14660.9|14660.2|14661.4|14660.4|14662.7|14661.7|14660.8|14659.8|141
1693873800000|2023-09-05 00:30:00|14661.3|14660.3|14660.3|14659.3|14662.3|14661.3|14658.8|14657.8|185
1693874100000|2023-09-05 00:35:00|14660.2|14659.2|14660.1|14659.1|14662.7|14661.7|14658.8|14658|202
1693874400000|2023-09-05 00:40:00|14660.2|14659.2|14658|14657|14661.4|14660.4|14656|14655.3|189
1693874700000|2023-09-05 00:45:00|14658.1|14657.1|14659.8|14659.1|14661|14660.3|14656.2|14655.5|192
1693875000000|2023-09-05 00:50:00|14659.9|14659.2|14652.7|14651.7|14661.4|14660.7|14651.3|14650.3|385
1693875300000|2023-09-05 00:55:00|14653.1|14651.6|14652.3|14651.3|14655.3|14654.3|14651.5|14650.3|250
1693875600000|2023-09-05 01:00:00|14651.9|14650.9|14657.2|14656.2|14659.2|14658.2|14649.3|14648.4|248
1693875900000|2023-09-05 01:05:00|14657|14656|14656.3|14655.6|14657.4|14656.7|14655.3|14654.6|171
1693876200000|2023-09-05 01:10:00|14657.4|14656.7|14656.4|14655.4|14659.7|14659|14656.3|14655.3|185
1693876500000|2023-09-05 01:15:00|14656|14655|14656.4|14655.7|14658.3|14657.3|14653.8|14652.8|146
1693876800000|2023-09-05 01:20:00|14656.5|14655.8|14655.8|14654.8|14659.7|14659|14655.6|14654.6|99
1693877100000|2023-09-05 01:25:00|14656|14655|14656.8|14655.8|14659.5|14658.6|14654.2|14653.5|183
1693877400000|2023-09-05 01:30:00|14656.5|14655.5|14656.8|14655.8|14657.1|14656.2|14654.7|14654|204
1693877700000|2023-09-05 01:35:00|14656.7|14655.7|14657.9|14657.2|14658.8|14658|14655.8|14655.1|190
1693878000000|2023-09-05 01:40:00|14657.8|14657.1|14659.2|14658.2|14660.1|14659.3|14657.5|14656.8|152
1693878300000|2023-09-05 01:45:00|14659.5|14658.5|14661|14660|14661.1|14660.2|14657|14656|233
1693878600000|2023-09-05 01:50:00|14661.1|14660.1|14663.3|14662.3|14665.3|14664.3|14661.1|14660.1|279
1693878900000|2023-09-05 01:55:00|14663.4|14662.4|14663|14662|14664.8|14664.1|14662.5|14661.8|171
1693879200000|2023-09-05 02:00:00|14662.7|14661.7|14664|14663.3|14665.7|14664.7|14661.4|14660.6|172
1693879500000|2023-09-05 02:05:00|14663.8|14663.1|14663.3|14662.6|14663.8|14663.1|14661.8|14660.8|126
1693879800000|2023-09-05 02:10:00|14663.2|14662.5|14665.5|14664.8|14666.4|14665.6|14662.8|14661.9|177
1693880100000|2023-09-05 02:15:00|14665|14664.3|14665.1|14664.4|14665.7|14664.7|14663.9|14663.2|117
1693880400000|2023-09-05 02:20:00|14664.9|14664.2|14665|14664.3|14665.2|14664.5|14664|14663.1|83
1693880700000|2023-09-05 02:25:00|14665.4|14664.7|14668.2|14667.5|14668.2|14667.5|14665.3|14664.4|93
1693881000000|2023-09-05 02:30:00|14668.3|14667.6|14668.3|14667.6|14669.5|14668.5|14667.5|14666.5|115
1693881300000|2023-09-05 02:35:00|14668.4|14667.7|14670.6|14669.6|14670.6|14669.9|14667.8|14666.8|135
1693881600000|2023-09-05 02:40:00|14670.7|14669.7|14670.7|14669.7|14673.2|14672.3|14670.3|14669.6|175
1693881900000|2023-09-05 02:45:00|14670.8|14669.8|14668.2|14667.5|14671|14670.3|14668.1|14667.4|124
1693882200000|2023-09-05 02:50:00|14668.1|14667.4|14669.3|14668.6|14669.4|14668.7|14667.5|14666.5|102
1693882500000|2023-09-05 02:55:00|14669.2|14668.5|14672.5|14671.8|14672.7|14672|14669.2|14668.5|146
1693882800000|2023-09-05 03:00:00|14673.3|14672.3|14674.7|14674|14675.2|14674.5|14672.5|14671.8|150
1693883100000|2023-09-05 03:05:00|14674.6|14673.9|14674|14673|14675.1|14674.4|14672.8|14671.8|133
1693883400000|2023-09-05 03:10:00|14673.9|14673.2|14675.9|14674.9|14678.2|14677.2|14673.9|14673.2|158
1693883700000|2023-09-05 03:15:00|14676|14675|14676.1|14675.4|14676.8|14676.1|14675.1|14674.1|118
1693884000000|2023-09-05 03:20:00|14676|14675.3|14675.1|14674.1|14676.1|14675.4|14673.7|14673|92
1693884300000|2023-09-05 03:25:00|14674.9|14673.9|14674.9|14673.9|14675.1|14674.3|14672.5|14671.8|125
1693884600000|2023-09-05 03:30:00|14674.8|14673.8|14672.2|14671.2|14674.9|14674|14672.2|14671.2|120
1693884900000|2023-09-05 03:35:00|14672.3|14671.3|14675.6|14674.9|14675.8|14675.1|14671.3|14670.3|116
1693885200000|2023-09-05 03:40:00|14675.1|14674.4|14674.7|14674|14675.1|14674.4|14673.3|14672.6|89
1693885500000|2023-09-05 03:45:00|14674.6|14673.9|14676|14675.3|14676|14675.3|14674.4|14673.7|84
1693885800000|2023-09-05 03:50:00|14675.9|14675.2|14674.6|14673.9|14675.9|14675.2|14674.5|14673.6|51
1693886100000|2023-09-05 03:55:00|14674.7|14674|14674.6|14673.9|14675.9|14675|14673.6|14672.6|96
1693886400000|2023-09-05 04:00:00|14674.1|14673.4|14673.8|14672.8|14675.3|14674.6|14673.4|14672.7|136
1693886700000|2023-09-05 04:05:00|14673.7|14672.7|14672.3|14671.6|14674.7|14674|14671.1|14670.4|72
1693887000000|2023-09-05 04:10:00|14672.4|14671.7|14674.6|14673.9|14674.9|14674.2|14672.4|14671.7|115
1693887300000|2023-09-05 04:15:00|14674.5|14673.8|14674.9|14674.2|14674.9|14674.2|14673.4|14672.5|73
1693887600000|2023-09-05 04:20:00|14674.8|14674.1|14673.8|14672.8|14674.9|14674.2|14673.6|14672.8|97
1693887900000|2023-09-05 04:25:00|14673.7|14672.7|14671.4|14670.7|14673.7|14673|14670.4|14669.6|96
1693888200000|2023-09-05 04:30:00|14671.3|14670.6|14668.5|14667.5|14672.1|14671.1|14668.4|14667.4|195
1693888500000|2023-09-05 04:35:00|14668.4|14667.4|14667|14666.3|14668.5|14667.8|14666.3|14665.3|109
1693888800000|2023-09-05 04:40:00|14666.6|14665.9|14666.8|14665.8|14667.2|14666.5|14664.7|14663.7|136
1693889100000|2023-09-05 04:45:00|14666.9|14665.9|14670.6|14669.6|14670.8|14669.8|14666.9|14665.9|165
1693889400000|2023-09-05 04:50:00|14670.5|14669.5|14669.4|14668.7|14670.6|14669.8|14668.8|14667.8|113
1693889700000|2023-09-05 04:55:00|14669.5|14668.8|14667.3|14666.3|14669.8|14669.1|14666.5|14665.7|134
1693890000000|2023-09-05 05:00:00|14667|14666|14670|14669|14670.8|14669.8|14666.3|14665.3|157
1693890300000|2023-09-05 05:05:00|14669.8|14669.1|14672.8|14671.8|14673|14672|14669.8|14669.1|90
1693890600000|2023-09-05 05:10:00|14672.7|14671.7|14675|14674|14675|14674|14672.7|14671.7|103
1693890900000|2023-09-05 05:15:00|14675.1|14674.1|14672.6|14671.9|14676.5|14675.8|14672.5|14671.8|118
1693891200000|2023-09-05 05:20:00|14672.2|14671.5|14674.6|14673.9|14675.1|14674.2|14671.7|14670.9|124
1693891500000|2023-09-05 05:25:00|14674.8|14673.8|14675.8|14675.1|14676.4|14675.7|14674.1|14673.4|95
1693891800000|2023-09-05 05:30:00|14675.9|14675.2|14679.2|14678.5|14679.9|14679.1|14675|14674.3|177
1693892100000|2023-09-05 05:35:00|14678.6|14677.9|14678.2|14677.5|14679.6|14678.9|14677.6|14676.6|130
1693892400000|2023-09-05 05:40:00|14678.1|14677.4|14683.4|14682.7|14683.5|14682.8|14678.1|14677.4|156
1693892700000|2023-09-05 05:45:00|14683.5|14682.8|14684|14683.3|14684.5|14683.8|14681.8|14681.1|177
1693893000000|2023-09-05 05:50:00|14684.3|14683.6|14685.8|14685.1|14687|14686.3|14683.4|14682.4|184
1693893300000|2023-09-05 05:55:00|14685.9|14685.2|14685.5|14684.5|14688.1|14687.4|14684.6|14683.6|232
1693893600000|2023-09-05 06:00:00|14685.4|14684.4|14685.4|14684.7|14687.8|14687.1|14682|14681|319
1693893900000|2023-09-05 06:05:00|14685.3|14684.6|14684.3|14683.6|14686.8|14685.8|14682.3|14681.3|285
1693894200000|2023-09-05 06:10:00|14684.4|14683.7|14686|14685.3|14687|14686.3|14683|14682|277
1693894500000|2023-09-05 06:15:00|14686.3|14685.6|14693.9|14693.2|14693.9|14693.2|14685.6|14684.9|361
1693894800000|2023-09-05 06:20:00|14693.8|14693.1|14695.3|14694.6|14696.6|14695.6|14691.7|14691|310
1693895100000|2023-09-05 06:25:00|14695.5|14694.8|14697.5|14696.8|14699.7|14699|14695.2|14694.5|368
1693895400000|2023-09-05 06:30:00|14697.6|14696.9|14699.4|14698.7|14699.8|14699.1|14697|14696|211
1693895700000|2023-09-05 06:35:00|14699.5|14698.8|14698.8|14698.1|14702.7|14702|14695.2|14694.2|340
1693896000000|2023-09-05 06:40:00|14699.4|14698.7|14696.3|14695.3|14702.9|14701.9|14696.3|14695.3|310
1693896300000|2023-09-05 06:45:00|14696.2|14695.2|14696.6|14695.6|14697.7|14696.8|14691.5|14690.5|339
1693896600000|2023-09-05 06:50:00|14696.4|14695.4|14694.7|14693.7|14706.7|14705.7|14694.7|14693.7|444
1693896900000|2023-09-05 06:55:00|14694.8|14693.8|14696.7|14695.7|14697.7|14696.7|14692.8|14691.8|320
1693897200000|2023-09-05 07:00:00|14696.6|14695.9|14696.1|14695.1|14696.7|14696|14690.5|14689.5|467
1693897500000|2023-09-05 07:05:00|14695.8|14694.8|14690.2|14689.2|14698.5|14697.6|14689.9|14688.9|482
1693897800000|2023-09-05 07:10:00|14690.3|14689.3|14687.8|14686.8|14693|14692|14685.2|14684.2|421
1693898100000|2023-09-05 07:15:00|14687.7|14686.7|14689.9|14689.2|14690.3|14689.3|14684.1|14683.1|460
1693898400000|2023-09-05 07:20:00|14690|14689.3|14695.2|14694.2|14696.5|14695.5|14686.8|14685.8|507
1693898700000|2023-09-05 07:25:00|14695.1|14694.1|14697.3|14696.3|14697.5|14696.5|14691.7|14690.7|417
1693899000000|2023-09-05 07:30:00|14697.4|14696.4|14700.2|14699.2|14700.2|14699.2|14694.4|14693.4|375
1693899300000|2023-09-05 07:35:00|14700.3|14699.3|14703.9|14702.9|14709.2|14708.2|14698.1|14697.1|505
1693899600000|2023-09-05 07:40:00|14704|14703|14702.2|14701.2|14706.4|14705.4|14700.6|14699.6|413
1693899900000|2023-09-05 07:45:00|14702.3|14701.3|14692|14691|14702.3|14701.3|14690.8|14689.8|332
1693900200000|2023-09-05 07:50:00|14691.8|14690.8|14695.2|14694.2|14698.3|14697.3|14691.6|14690.7|402
1693900500000|2023-09-05 07:55:00|14695.1|14694.1|14692|14691|14695.1|14694.4|14691|14690|345
1693900800000|2023-09-05 08:00:00|14691.9|14690.9|14693|14692|14696.5|14695.5|14689.5|14688.6|529
1693901100000|2023-09-05 08:05:00|14693.1|14692.1|14695.2|14694.2|14697.1|14696.1|14690.7|14690|477
1693901400000|2023-09-05 08:10:00|14695.1|14694.1|14686.9|14685.9|14697.6|14696.6|14684.4|14683.4|439
1693901700000|2023-09-05 08:15:00|14687.1|14686.1|14687.4|14686.4|14690.3|14689.3|14684.7|14683.7|479
1693902000000|2023-09-05 08:20:00|14687.1|14686.1|14691|14690|14693.8|14692.7|14686.8|14685.8|412
1693902300000|2023-09-05 08:25:00|14691.1|14690.1|14694.1|14693.1|14695.6|14694.6|14690.9|14689.9|260
1693902600000|2023-09-05 08:30:00|14693.5|14692.5|14692.5|14691.5|14694.5|14693.5|14690.2|14689.3|385
1693902900000|2023-09-05 08:35:00|14692.3|14691.3|14694.1|14693.1|14698.3|14697.3|14691.9|14690.9|350
1693903200000|2023-09-05 08:40:00|14693.6|14692.9|14698|14697|14698.2|14697.2|14693.4|14692.7|294
1693903500000|2023-09-05 08:45:00|14697.8|14696.8|14699.9|14699.2|14700.6|14699.6|14696.2|14695.2|193
1693903800000|2023-09-05 08:50:00|14699.8|14699.1|14703.1|14702.1|14703.7|14703|14697.3|14696.3|266
1693904100000|2023-09-05 08:55:00|14703.2|14702.2|14701.3|14700.3|14704.1|14703.3|14698.8|14697.8|245
1693904400000|2023-09-05 09:00:00|14701.4|14700.6|14701.3|14700.6|14703.7|14702.7|14699.2|14698.5|242
1693904700000|2023-09-05 09:05:00|14701.4|14700.7|14699.3|14698.6|14702.7|14701.9|14697|14696.3|230
1693905000000|2023-09-05 09:10:00|14699.4|14698.7|14698.4|14697.7|14699.8|14698.9|14695.9|14695.2|185
1693905300000|2023-09-05 09:15:00|14698.5|14697.8|14703|14702|14703.2|14702.2|14698.2|14697.5|258
1693905600000|2023-09-05 09:20:00|14703.1|14702.1|14704|14703|14705.9|14705.2|14702.6|14701.6|339
1693905900000|2023-09-05 09:25:00|14704.1|14703.1|14709|14708.3|14710.3|14709.3|14702.9|14701.9|273
1693906200000|2023-09-05 09:30:00|14708.9|14708.2|14704.3|14703.3|14709.7|14709|14704.2|14703.2|290
1693906500000|2023-09-05 09:35:00|14704.4|14703.4|14706.9|14705.9|14708.3|14707.3|14704.2|14703.2|239
1693906800000|2023-09-05 09:40:00|14707|14706|14708.9|14708.2|14710.7|14709.7|14706.9|14706|264
1693907100000|2023-09-05 09:45:00|14709|14708.3|14711.2|14710.5|14711.3|14710.6|14708.5|14707.6|224
1693907400000|2023-09-05 09:50:00|14711.6|14710.9|14716.5|14715.5|14718.5|14717.5|14711.5|14710.8|319
1693907700000|2023-09-05 09:55:00|14716.4|14715.4|14718.6|14717.9|14719.2|14718.2|14715.3|14714.3|213
1693908000000|2023-09-05 10:00:00|14718.7|14718|14717.3|14716.6|14719|14718.3|14716.1|14715.1|193
1693908300000|2023-09-05 10:05:00|14717.5|14716.8|14719.1|14718.1|14720.8|14719.8|14717.5|14716.8|201
1693908600000|2023-09-05 10:10:00|14719|14718|14719.9|14719.2|14720|14719.3|14717.6|14716.9|182
1693908900000|2023-09-05 10:15:00|14719.8|14719.1|14723.4|14722.4|14723.5|14722.8|14717.9|14717.2|240
1693909200000|2023-09-05 10:20:00|14723.3|14722.3|14724.6|14723.6|14725.8|14725.1|14721.9|14720.9|337
1693909500000|2023-09-05 10:25:00|14724.5|14723.5|14725.1|14724.1|14725.3|14724.3|14720.6|14719.6|399
1693909800000|2023-09-05 10:30:00|14725.2|14724.2|14726.5|14725.5|14726.9|14725.9|14723.1|14722.1|262
1693910100000|2023-09-05 10:35:00|14726.6|14725.6|14724.9|14724.2|14728.1|14727.2|14722.8|14721.8|311
1693910400000|2023-09-05 10:40:00|14725|14724.3|14725|14724.3|14725.8|14724.9|14723.1|14722.4|273
1693910700000|2023-09-05 10:45:00|14725.1|14724.4|14723.7|14722.7|14726.2|14725.2|14720.8|14719.8|269
1693911000000|2023-09-05 10:50:00|14723.6|14722.6|14721.3|14720.3|14723.7|14723|14721.1|14720.1|225
1693911300000|2023-09-05 10:55:00|14721.5|14720.5|14723.5|14722.5|14725.1|14724.4|14721.3|14720.3|269
1693911600000|2023-09-05 11:00:00|14723.4|14722.4|14727.5|14726.8|14729.3|14728.3|14723.1|14722.1|325
1693911900000|2023-09-05 11:05:00|14727.4|14726.7|14723.3|14722.6|14727.8|14727.1|14723.1|14722.4|308
1693912200000|2023-09-05 11:10:00|14723.2|14722.5|14721.6|14720.6|14724.6|14723.6|14721.1|14720.1|255
1693912500000|2023-09-05 11:15:00|14721.5|14720.5|14725.3|14724.6|14726.4|14725.7|14720.3|14719.3|235
1693912800000|2023-09-05 11:20:00|14725.2|14724.5|14728.6|14727.9|14729|14728.3|14725.1|14724.4|204
1693913100000|2023-09-05 11:25:00|14728.5|14727.8|14731.5|14730.8|14731.7|14731|14727.9|14727.2|248
1693913400000|2023-09-05 11:30:00|14731.6|14730.9|14726.4|14725.4|14734|14733|14725.1|14724.1|334
1693913700000|2023-09-05 11:35:00|14726.6|14725.6|14727.7|14726.7|14730.3|14729.3|14725.3|14724.3|317
1693914000000|2023-09-05 11:40:00|14727.8|14726.8|14732.1|14731.1|14732.3|14731.3|14727.2|14726.2|179
1693914300000|2023-09-05 11:45:00|14732.3|14731.3|14732.7|14731.7|14734.2|14733.5|14731.7|14730.7|216
1693914600000|2023-09-05 11:50:00|14732.8|14731.8|14733.9|14732.9|14735.3|14734.3|14732.6|14731.6|178
1693914900000|2023-09-05 11:55:00|14733.8|14732.8|14734.9|14733.9|14735|14734.1|14731.8|14730.8|214
1693915200000|2023-09-05 12:00:00|14735|14734|14735.3|14734.3|14738.7|14737.7|14733.6|14732.6|288
1693915500000|2023-09-05 12:05:00|14735.4|14734.4|14742.2|14741.5|14742.5|14741.8|14735.4|14734.4|366
1693915800000|2023-09-05 12:10:00|14742.4|14741.7|14737.8|14736.8|14742.9|14741.9|14737.8|14736.8|253
1693916100000|2023-09-05 12:15:00|14738.2|14737.2|14741.8|14741.1|14742.5|14741.8|14738.1|14737.1|173
1693916400000|2023-09-05 12:20:00|14741.6|14740.9|14746.9|14745.9|14747.7|14746.7|14741.4|14740.7|372
1693916700000|2023-09-05 12:25:00|14746.8|14745.8|14745.6|14744.6|14748.7|14748|14744.4|14743.4|332
1693917000000|2023-09-05 12:30:00|14745.7|14744.7|14748.7|14748|14749.8|14748.9|14745.4|14744.6|413
1693917300000|2023-09-05 12:35:00|14749|14748.3|14742.1|14741.4|14750.9|14750.2|14741.5|14740.5|467
1693917600000|2023-09-05 12:40:00|14742.3|14741.6|14726.7|14725.7|14748.1|14747.1|14711.2|14709.5|1447
1693917900000|2023-09-05 12:45:00|14727|14726|14728.3|14727.3|14739.8|14738.8|14724.9|14723.9|1451
1693918200000|2023-09-05 12:50:00|14728.4|14727.4|14723.5|14722.5|14730.9|14729.9|14708.7|14707.4|1070
1693918500000|2023-09-05 12:55:00|14723.7|14722.7|14720.4|14719.4|14730.1|14729.1|14716.9|14715.9|1084
1693918800000|2023-09-05 13:00:00|14720.1|14719.1|14720.4|14719.4|14723|14722|14714.1|14713.1|1158
1693919100000|2023-09-05 13:05:00|14720.2|14719.2|14731.9|14731.2|14732.5|14731.5|14717.8|14716.8|898
1693919400000|2023-09-05 13:10:00|14732|14731.3|14737.5|14736.5|14739.2|14738.2|14727.4|14726.4|808
1693919700000|2023-09-05 13:15:00|14737.6|14736.6|14744.7|14743.7|14745|14744|14734.3|14733.3|790
1693920000000|2023-09-05 13:20:00|14744.6|14743.6|14734.9|14733.9|14744.7|14743.7|14734.8|14733.8|626
1693920300000|2023-09-05 13:25:00|14735|14734|14734.4|14733.4|14735.5|14734.5|14725.9|14724.9|699
1693920600000|2023-09-05 13:30:00|14734.2|14733.2|14742.5|14741.5|14743.9|14742.9|14730.4|14729.4|804
1693920900000|2023-09-05 13:35:00|14742.6|14741.6|14741.8|14740.8|14745|14744|14737.8|14736.8|644
1693921200000|2023-09-05 13:40:00|14741.9|14740.9|14742.5|14741.5|14743.9|14742.9|14738.8|14737.8|547
1693921500000|2023-09-05 13:45:00|14742.4|14741.4|14748.1|14747.1|14751.2|14750.2|14734.2|14733.2|759
1693921800000|2023-09-05 13:50:00|14748.6|14747.6|14757.8|14756.8|14760.9|14759.9|14744.6|14743.6|819
1693922100000|2023-09-05 13:55:00|14757.6|14756.6|14754.5|14751.1|14758.5|14757.5|14750.3|14749|570
1693922400000|2023-09-05 14:00:00|14753.7|14751|14763.1|14762.1|14770.7|14769.7|14752.9|14749.7|1156
1693922700000|2023-09-05 14:05:00|14763.2|14762.2|14756.8|14755.8|14765.5|14764.5|14752.4|14751.4|865
1693923000000|2023-09-05 14:10:00|14756.7|14755.7|14755.8|14754.8|14761.4|14760.4|14753.5|14752.5|663
1693923300000|2023-09-05 14:15:00|14755.9|14754.9|14750.6|14749.6|14756.9|14755.9|14747|14746.2|592
1693923600000|2023-09-05 14:20:00|14750.7|14749.7|14750.6|14749.9|14754.1|14753.1|14747|14746.1|480
1693923900000|2023-09-05 14:25:00|14750.4|14749.7|14751.7|14750.7|14754.9|14753.9|14748.4|14747.7|377
1693924200000|2023-09-05 14:30:00|14751.4|14750.6|14751.5|14750.5|14753|14752|14746.2|14745.2|493
1693924500000|2023-09-05 14:35:00|14751.6|14750.6|14754|14753|14755.1|14754.1|14746.8|14746.1|442
1693924800000|2023-09-05 14:40:00|14754.1|14753.1|14765.2|14764.5|14765.2|14764.5|14752.5|14751.5|543
1693925100000|2023-09-05 14:45:00|14765.1|14764.4|14764.5|14763.5|14768.6|14767.6|14763.2|14762.5|447
1693925400000|2023-09-05 14:50:00|14764.4|14763.4|14766.2|14765.2|14767.4|14766.6|14763.6|14762.6|513
1693925700000|2023-09-05 14:55:00|14766.3|14765.3|14770.2|14769.2|14770.2|14769.4|14763.2|14762.2|566
1693926000000|2023-09-05 15:00:00|14770|14769.3|14764.1|14763.4|14773.8|14773.1|14763.9|14762.9|604
1693926300000|2023-09-05 15:05:00|14763.7|14763|14766.5|14765.8|14766.8|14765.9|14760.7|14759.7|342
1693926600000|2023-09-05 15:10:00|14766.6|14765.9|14761|14760|14766.6|14765.9|14759.7|14759|408
1693926900000|2023-09-05 15:15:00|14761.1|14760.1|14764.8|14763.8|14765.4|14764.5|14761|14760|374
1693927200000|2023-09-05 15:20:00|14764.9|14763.9|14767.4|14766.4|14769.3|14768.3|14763.7|14762.7|369
1693927500000|2023-09-05 15:25:00|14767.5|14766.5|14767.4|14766.4|14769.2|14768.5|14766.2|14765.5|321
1693927800000|2023-09-05 15:30:00|14767.5|14766.5|14766.2|14765.5|14769.9|14769.2|14765.1|14764.4|383
1693928100000|2023-09-05 15:35:00|14766.3|14765.6|14766.1|14765.4|14768.9|14768.2|14764.7|14764|350
1693928400000|2023-09-05 15:40:00|14766.2|14765.5|14763.9|14762.9|14767.6|14766.9|14763.7|14762.7|303
1693928700000|2023-09-05 15:45:00|14763.8|14762.8|14759.6|14758.6|14764.5|14763.5|14759.6|14758.6|209
1693929000000|2023-09-05 15:50:00|14759.7|14758.7|14761|14760|14762.4|14761.5|14758.9|14757.9|228
1693929300000|2023-09-05 15:55:00|14761.1|14760.1|14763.5|14762.5|14764|14763.1|14759|14758|267
1693929600000|2023-09-05 16:00:00|14763.4|14762.4|14759.7|14759|14764.1|14763.1|14756.3|14755.3|320
1693929900000|2023-09-05 16:05:00|14759.6|14758.9|14757.5|14756.8|14760.4|14759.7|14757.4|14756.7|192
1693930200000|2023-09-05 16:10:00|14757.6|14756.9|14761.4|14760.4|14761.4|14760.4|14756.5|14755.8|168
1693930500000|2023-09-05 16:15:00|14761.7|14760.7|14762|14761.3|14763.3|14762.3|14760.7|14760|184
1693930800000|2023-09-05 16:20:00|14761.8|14761.1|14758.6|14757.9|14761.8|14761.1|14756.5|14755.5|203
1693931100000|2023-09-05 16:25:00|14759.2|14758.5|14763.7|14763|14763.8|14763.1|14759.2|14758.5|184
1693931400000|2023-09-05 16:30:00|14763.8|14763.1|14762|14761|14765.4|14764.4|14761.1|14760.1|189
1693931700000|2023-09-05 16:35:00|14762.3|14761.3|14760.8|14760.1|14764.3|14763.3|14760.8|14760.1|109
1693932000000|2023-09-05 16:40:00|14760.7|14760|14761.8|14760.8|14763.5|14762.5|14759.4|14758.7|157
1693932300000|2023-09-05 16:45:00|14761.9|14760.9|14760.9|14760.2|14762.2|14761.4|14759.7|14758.7|122
1693932600000|2023-09-05 16:50:00|14760.8|14760.1|14763|14762.3|14764.1|14763.4|14759.8|14759.1|166
1693932900000|2023-09-05 16:55:00|14762.9|14762.2|14763.9|14763.2|14766.1|14765.4|14761.5|14760.8|212
1693933200000|2023-09-05 17:00:00|14763.6|14762.9|14762|14761|14764.4|14763.7|14758.8|14757.8|295
1693933500000|2023-09-05 17:05:00|14762.1|14761.1|14767|14766.3|14767.2|14766.5|14762.1|14761.1|192
1693933800000|2023-09-05 17:10:00|14766.6|14765.6|14771.6|14770.9|14772.3|14771.6|14766|14765|156
1693934100000|2023-09-05 17:15:00|14771.7|14771|14772.6|14771.6|14773.6|14772.6|14771.5|14770.7|152
1693934400000|2023-09-05 17:20:00|14772.5|14771.5|14771.7|14770.7|14773.1|14772.1|14769.6|14768.6|133
1693934700000|2023-09-05 17:25:00|14771.8|14770.8|14771|14770|14772.7|14771.7|14770.5|14769.5|178
1693935000000|2023-09-05 17:30:00|14771.1|14770.1|14771.9|14771.2|14772.9|14772.2|14771.1|14770.1|118
1693935300000|2023-09-05 17:35:00|14772|14771.3|14773.9|14773.2|14774.8|14774.1|14771.8|14771.1|182
1693935600000|2023-09-05 17:40:00|14774.1|14773.4|14774|14773.3|14776.1|14775.4|14773.9|14773.2|134
1693935900000|2023-09-05 17:45:00|14774.1|14773.4|14773.8|14773.1|14775.5|14774.8|14772.6|14771.9|151
1693936200000|2023-09-05 17:50:00|14773.9|14773.2|14776|14775.3|14776|14775.3|14773.8|14773.1|179
1693936500000|2023-09-05 17:55:00|14775.9|14775.2|14778.3|14777.6|14780.6|14779.9|14775.8|14775.1|169
1693936800000|2023-09-05 18:00:00|14778.4|14777.7|14776.3|14775.3|14779.2|14778.2|14776.1|14775.1|177
1693937100000|2023-09-05 18:05:00|14776.4|14775.4|14777.5|14776.5|14777.6|14776.7|14774.8|14774.1|172
1693937400000|2023-09-05 18:10:00|14777.4|14776.4|14772.2|14771.5|14777.4|14776.6|14772.1|14771.4|137
1693937700000|2023-09-05 18:15:00|14772|14771.3|14770.9|14770.2|14772.3|14771.6|14770.6|14769.9|129
1693938000000|2023-09-05 18:20:00|14770.8|14770.1|14775.1|14774.4|14775.1|14774.4|14770.8|14770.1|173
1693938300000|2023-09-05 18:25:00|14775|14774.3|14775.1|14774.4|14776.4|14775.7|14774|14773.3|188
1693938600000|2023-09-05 18:30:00|14775.2|14774.5|14775.2|14774.5|14775.7|14775|14775|14774.3|134
1693938900000|2023-09-05 18:35:00|14775.3|14774.6|14776.1|14775.4|14776.2|14775.5|14774|14773.2|131
1693939200000|2023-09-05 18:40:00|14776.2|14775.5|14776.6|14775.6|14777.3|14776.3|14774|14773.3|129
1693939500000|2023-09-05 18:45:00|14776.5|14775.5|14777.6|14776.9|14778.5|14777.8|14776.5|14775.5|124
1693939800000|2023-09-05 18:50:00|14777.7|14777|14777.1|14776.4|14777.7|14777|14775.1|14774.4|107
1693940100000|2023-09-05 18:55:00|14777.2|14776.5|14776.5|14775.5|14778.9|14778|14776.2|14775.2|167
1693940400000|2023-09-05 19:00:00|14776.4|14775.4|14776.4|14775.4|14777.6|14776.6|14775.8|14774.8|197
1693940700000|2023-09-05 19:05:00|14776.5|14775.5|14775.2|14774.5|14776.9|14775.9|14774.2|14773.5|151
1693941000000|2023-09-05 19:10:00|14775.1|14774.4|14776|14775.3|14776.8|14775.8|14774.7|14774|96
1693941300000|2023-09-05 19:15:00|14775.9|14775.2|14776.1|14775.4|14776.4|14775.7|14775.2|14774.5|76
1693941600000|2023-09-05 19:20:00|14776.2|14775.5|14773|14772.3|14776.2|14775.5|14772.9|14772.2|79
1693941900000|2023-09-05 19:25:00|14772.9|14772.2|14769.6|14768.9|14773.1|14772.4|14769|14768.3|123
1693942200000|2023-09-05 19:30:00|14769.5|14768.8|14770.9|14770.2|14771|14770.3|14768.2|14767.2|163
1693942500000|2023-09-05 19:35:00|14770.8|14770.1|14771|14770|14771.3|14770.6|14770.3|14769.6|163
1693942800000|2023-09-05 19:40:00|14771.4|14770.4|14773.5|14772.5|14773.8|14772.9|14770.2|14769.2|146
1693943100000|2023-09-05 19:45:00|14773.7|14772.7|14772.7|14772|14773.8|14773.1|14770.7|14770|162
1693943400000|2023-09-05 19:50:00|14772.8|14772.1|14775.2|14774.2|14776.4|14775.7|14772.8|14772.1|162
1693943700000|2023-09-05 19:55:00|14775.1|14774.1|14772.9|14772.2|14775.5|14774.5|14772.9|14772|257
1693944000000|2023-09-05 20:00:00|14772.7|14772|14773.1|14772.1|14773.3|14772.5|14771.4|14770.7|129
1693944300000|2023-09-05 20:05:00|14773.2|14772.2|14773.2|14772.5|14773.8|14773.1|14772.8|14772.1|97
1693944600000|2023-09-05 20:10:00|14773.1|14772.4|14772.6|14771.9|14773.8|14773|14772.4|14771.7|72
1693944900000|2023-09-05 20:15:00|14772.5|14771.8|14773.1|14772.1|14774|14773|14772.4|14771.7|74
1693945200000|2023-09-05 20:20:00|14773.2|14772.2|14773.8|14773.1|14774|14773.3|14773|14772.1|45
1693945500000|2023-09-05 20:25:00|14773.9|14773.2|14770.3|14769.6|14774.1|14773.4|14770|14769.3|95
1693945800000|2023-09-05 20:30:00|14770.8|14769.8|14768.9|14767.9|14772.3|14771.3|14768.9|14767.9|74
1693946100000|2023-09-05 20:35:00|14768.8|14767.8|14769|14768|14769.2|14768|14768.8|14767.7|25
1693946400000|2023-09-05 20:40:00|14768.9|14767.9|14770.1|14768.6|14770.6|14769.6|14768.9|14767.9|126
1693946700000|2023-09-05 20:45:00|14770|14768.5|14770.8|14768.8|14771.1|14769.2|14769.8|14767.9|148
1693947000000|2023-09-05 20:50:00|14771|14769|14773.5|14770.7|14773.5|14770.8|14770.7|14768.6|126
1693947300000|2023-09-05 20:55:00|14774.2|14770.2|14775.6|14769.3|14775.9|14770.8|14774|14769.2|167
1693947600000|2023-09-05 21:00:00|14776.3|14769.7|14771.8|14765.1|14777|14770.3|14771.8|14765.1|10
1693947900000|2023-09-05 21:05:00|14770.1|14763.4|14771|14764.3|14771.5|14764.8|14770|14763.3|14
1693948200000|2023-09-05 21:10:00|14771.7|14765|14772.8|14766.1|14773|14766.3|14771.7|14765|11
1693948500000|2023-09-05 21:15:00|14772.7|14766|14776.1|14769.4|14776.1|14769.4|14772.2|14765.5|26
1693948800000|2023-09-05 21:20:00|14775.9|14769.2|14774.4|14767.7|14775.9|14769.2|14774.4|14767.7|8
1693949100000|2023-09-05 21:25:00|14774.5|14767.8|14772|14765.3|14774.5|14767.8|14768|14761.3|24
1693949400000|2023-09-05 21:30:00|14772.1|14765.4|14772|14765.3|14772.3|14765.6|14771.9|14765.2|9
1693949700000|2023-09-05 21:35:00|14771.9|14765.2|14771.4|14764.7|14772.2|14765.5|14771.2|14764.5|11
1693950000000|2023-09-05 21:40:00|14771.5|14764.8|14771.6|14764.9|14771.6|14764.9|14771.4|14764.7|14
1693950300000|2023-09-05 21:45:00|14771.7|14765|14771.5|14764.8|14771.8|14765.6|14771.4|14764.7|46
1693950600000|2023-09-05 21:50:00|14771.6|14764.9|14772.8|14766.1|14773.5|14766.8|14771.5|14764.8|40
1693950900000|2023-09-05 21:55:00|14772.9|14766.2|14772.4|14766.6|14772.9|14766.9|14771.2|14765.5|25
1693951200000|2023-09-05 22:00:00|14771.4|14766.7|14771|14768.2|14773|14768.3|14769.9|14765.1|157
1693951500000|2023-09-05 22:05:00|14770.6|14768.6|14769.4|14767.3|14770.8|14768.7|14768.3|14766.4|51
1693951800000|2023-09-05 22:10:00|14769.3|14767.4|14768.8|14767.1|14769.6|14768.4|14768.5|14767.1|75
1693952100000|2023-09-05 22:15:00|14768.5|14767.2|14766|14764.2|14768.5|14767.2|14765.6|14764|80
1693952400000|2023-09-05 22:20:00|14766.1|14764.3|14762.7|14760.9|14767|14765.3|14762.7|14760.9|112
1693952700000|2023-09-05 22:25:00|14763.3|14761.5|14762.9|14761.2|14763.8|14761.8|14762.8|14761|125
1693953000000|2023-09-05 22:30:00|14763.2|14761.5|14764.4|14762.8|14765.4|14764|14763.2|14761.5|88
1693953300000|2023-09-05 22:35:00|14764.1|14762.9|14765.2|14763.6|14765.4|14764|14764|14762.7|30
1693953600000|2023-09-05 22:40:00|14765.1|14763.5|14763.4|14761.4|14765.2|14763.6|14762.7|14761.1|46
1693953900000|2023-09-05 22:45:00|14763.3|14761.5|14762.3|14760.5|14764.3|14762.8|14762.3|14760.5|69
1693954200000|2023-09-05 22:50:00|14762.2|14760.6|14762.2|14760.5|14763.2|14761.7|14762.2|14760.5|57
1693954500000|2023-09-05 22:55:00|14762|14760.3|14763.3|14761.6|14763.5|14762.1|14761.4|14760.1|61
1693954800000|2023-09-05 23:00:00|14763.4|14761.7|14750.1|14748.5|14763.8|14762.6|14740.4|14737.8|766
1693955100000|2023-09-05 23:05:00|14749.9|14748.3|14749.8|14748.8|14752.6|14751.4|14743.9|14742.3|323
1693955400000|2023-09-05 23:10:00|14749.9|14748.9|14749.6|14748.6|14751|14750|14749.4|14747.8|43
1693955700000|2023-09-05 23:15:00|14749.7|14748.7|14746.4|14745.4|14751|14750|14746.4|14745.4|91
1693956000000|2023-09-05 23:20:00|14746.5|14745.5|14747.6|14746.6|14748.7|14747.7|14745.3|14744.3|89
1693956300000|2023-09-05 23:25:00|14747.7|14746.7|14743.9|14742.9|14747.7|14746.7|14742|14741|117
1693956600000|2023-09-05 23:30:00|14744|14743|14741.8|14740.8|14745|14744|14740.7|14739.7|109
1693956900000|2023-09-05 23:35:00|14741.2|14740.2|14742.8|14741.8|14745.4|14744.4|14741.1|14740.1|112
1693957200000|2023-09-05 23:40:00|14742.9|14741.9|14746.5|14745.5|14746.8|14745.8|14742.9|14741.9|64
1693957500000|2023-09-05 23:45:00|14746.4|14745.4|14745.3|14744.3|14747.5|14746.5|14744|14743|87
1693957800000|2023-09-05 23:50:00|14745.4|14744.4|14742.1|14741.1|14746.3|14745.3|14736.6|14735.6|172
1693958100000|2023-09-05 23:55:00|14742.2|14741.2|14746.6|14745.6|14748.7|14747.7|14741.1|14740.1|144
1693958400000|2023-09-06 00:00:00|14746.4|14745.4|14748.7|14747.7|14752.4|14751.4|14745.4|14744.4|300
1693958700000|2023-09-06 00:05:00|14748.6|14747.6|14756.4|14755.4|14756.9|14755.9|14748.6|14747.6|228
1693959000000|2023-09-06 00:10:00|14756.5|14755.5|14757.5|14756.5|14760|14759|14755.4|14754.4|217
1693959300000|2023-09-06 00:15:00|14757.9|14756.9|14757|14756|14758.4|14757.4|14754.3|14753.3|206
1693959600000|2023-09-06 00:20:00|14756.9|14755.9|14755.1|14754.1|14759.7|14758.7|14755|14754|168
1693959900000|2023-09-06 00:25:00|14755.2|14754.2|14758.4|14757.7|14760.3|14759.6|14755.2|14754.2|158
1693960200000|2023-09-06 00:30:00|14758.3|14757.6|14764|14763|14766.5|14765.8|14758.1|14757.4|231
1693960500000|2023-09-06 00:35:00|14763.6|14762.6|14764.8|14763.8|14769.6|14768.6|14763.1|14762.1|320
1693960800000|2023-09-06 00:40:00|14764.7|14763.7|14770.7|14770|14771.5|14770.8|14763.7|14762.7|261
1693961100000|2023-09-06 00:45:00|14770.6|14769.9|14772.3|14771.6|14773.7|14772.9|14770.1|14769.4|232
1693961400000|2023-09-06 00:50:00|14772.6|14771.9|14779.1|14778.1|14780|14779.2|14772.3|14771.3|630
1693961700000|2023-09-06 00:55:00|14779.3|14778.3|14777.9|14776.9|14782.2|14781.5|14775.9|14774.9|392
1693962000000|2023-09-06 01:00:00|14777.5|14776.5|14773.6|14772.6|14777.6|14776.6|14772.1|14771.1|255
1693962300000|2023-09-06 01:05:00|14773.7|14772.7|14775.7|14774.7|14777.3|14776.6|14773.7|14772.7|165
1693962600000|2023-09-06 01:10:00|14775.6|14774.6|14773.4|14772.4|14778.3|14777.3|14772.8|14771.8|170
1693962900000|2023-09-06 01:15:00|14773.3|14772.3|14773.4|14772.4|14777.8|14776.8|14772.8|14771.8|223
1693963200000|2023-09-06 01:20:00|14772.8|14771.8|14768.3|14767.3|14772.8|14771.8|14767.1|14766.1|218
1693963500000|2023-09-06 01:25:00|14768.2|14767.2|14766|14765.3|14770.5|14769.5|14765.4|14764.4|144
1693963800000|2023-09-06 01:30:00|14765.9|14765.2|14769.1|14768.1|14773|14772|14763.7|14762.7|313
1693964100000|2023-09-06 01:35:00|14769.5|14768.5|14767.8|14766.8|14773.5|14772.5|14767|14766|285
1693964400000|2023-09-06 01:40:00|14767.7|14766.7|14771.9|14770.9|14773|14772|14766.1|14765.1|284
1693964700000|2023-09-06 01:45:00|14771.8|14770.8|14770.3|14769.6|14773.5|14772.5|14770.3|14769.5|166
1693965000000|2023-09-06 01:50:00|14770.4|14769.7|14767.2|14766.2|14771.6|14770.9|14767.2|14766.2|177
1693965300000|2023-09-06 01:55:00|14767.3|14766.3|14766.5|14765.5|14767.3|14766.3|14763.7|14762.7|191
1693965600000|2023-09-06 02:00:00|14766.4|14765.4|14764.4|14763.7|14767.6|14766.8|14762.4|14761.7|170
1693965900000|2023-09-06 02:05:00|14764.7|14764|14760.5|14759.8|14765.1|14764.4|14760.2|14759.5|129
1693966200000|2023-09-06 02:10:00|14760.8|14760.1|14757.4|14756.7|14760.8|14760.1|14757|14756.3|107
1693966500000|2023-09-06 02:15:00|14757.5|14756.8|14758.5|14757.5|14761.4|14760.4|14757.3|14756.5|143
1693966800000|2023-09-06 02:20:00|14758.4|14757.7|14758.9|14757.9|14760.8|14760.1|14758.3|14757.6|133
1693967100000|2023-09-06 02:25:00|14758.8|14757.8|14759.9|14758.9|14761.3|14760.6|14758.1|14757.1|163
1693967400000|2023-09-06 02:30:00|14760|14759|14759.2|14758.2|14760.5|14759.5|14758.3|14757.3|149
1693967700000|2023-09-06 02:35:00|14759.1|14758.1|14755.2|14754.2|14760.7|14760|14754.1|14753.1|152
1693968000000|2023-09-06 02:40:00|14754.8|14753.8|14752.7|14752|14756.8|14756.1|14752.7|14752|137
1693968300000|2023-09-06 02:45:00|14752.6|14751.9|14753.3|14752.3|14753.6|14752.9|14751.9|14751.2|66
1693968600000|2023-09-06 02:50:00|14753.1|14752.1|14752|14751.3|14756.4|14755.4|14751.9|14751.1|145
1693968900000|2023-09-06 02:55:00|14752.1|14751.4|14753.2|14752.2|14756.7|14756|14751.3|14750.3|220
1693969200000|2023-09-06 03:00:00|14753.1|14752.1|14755.9|14755.2|14756.3|14755.3|14753.1|14752.1|145
1693969500000|2023-09-06 03:05:00|14756.1|14755.4|14754.3|14753.6|14756.1|14755.4|14752.9|14752.2|95
1693969800000|2023-09-06 03:10:00|14754.4|14753.7|14748.9|14748.2|14754.4|14753.7|14747.8|14746.8|169
1693970100000|2023-09-06 03:15:00|14748.4|14747.7|14746.8|14746.1|14748.8|14748.1|14743.6|14742.8|260
1693970400000|2023-09-06 03:20:00|14746.9|14746.2|14754.7|14754|14754.7|14754|14746.8|14746.1|278
1693970700000|2023-09-06 03:25:00|14754.8|14754.1|14753.3|14752.6|14756|14755|14753.2|14752.5|134
1693971000000|2023-09-06 03:30:00|14753.4|14752.7|14756.6|14755.6|14756.7|14755.7|14750.8|14749.8|185
1693971300000|2023-09-06 03:35:00|14755.9|14754.9|14755.4|14754.7|14758.8|14757.8|14754.9|14754.2|157
1693971600000|2023-09-06 03:40:00|14755.3|14754.6|14755.5|14754.5|14756.8|14756.1|14753|14752.3|132
1693971900000|2023-09-06 03:45:00|14755.4|14754.4|14757.8|14757.1|14759.2|14758.2|14755.4|14754.4|150
1693972200000|2023-09-06 03:50:00|14758|14757.3|14758.3|14757.6|14758.9|14757.9|14756.9|14755.9|145
1693972500000|2023-09-06 03:55:00|14758.4|14757.7|14757|14756.3|14760.2|14759.5|14756.8|14756.1|133
1693972800000|2023-09-06 04:00:00|14756.9|14756.2|14754.5|14753.8|14757|14756.3|14754.2|14753.5|103
1693973100000|2023-09-06 04:05:00|14754.6|14753.9|14751.2|14750.5|14754.6|14753.9|14751.1|14750.1|54
1693973400000|2023-09-06 04:10:00|14751.3|14750.6|14749|14748.3|14751.3|14750.6|14746.6|14745.7|144
1693973700000|2023-09-06 04:15:00|14749.1|14748.4|14748.1|14747.4|14752.8|14751.8|14748|14747|211
1693974000000|2023-09-06 04:20:00|14748|14747.3|14748.1|14747.1|14748.3|14747.6|14746.3|14745.3|129
1693974300000|2023-09-06 04:25:00|14748.6|14747.6|14746.9|14745.9|14749.1|14748.2|14746|14745|129
1693974600000|2023-09-06 04:30:00|14746.8|14745.8|14746.3|14745.3|14749.4|14748.6|14744.3|14743.3|157
1693974900000|2023-09-06 04:35:00|14746.7|14745.7|14745.4|14744.4|14747.2|14746.4|14744.2|14743.2|97
1693975200000|2023-09-06 04:40:00|14745.3|14744.3|14745.8|14744.8|14746.5|14745.5|14743.9|14743|151
1693975500000|2023-09-06 04:45:00|14745.7|14744.7|14740.9|14740.2|14746.2|14745.2|14740.2|14739.5|146
1693975800000|2023-09-06 04:50:00|14741|14740.3|14742.6|14741.9|14743.4|14742.7|14740|14739.3|169
1693976100000|2023-09-06 04:55:00|14742.5|14741.8|14740.3|14739.6|14743.4|14742.7|14740.3|14739.6|156
1693976400000|2023-09-06 05:00:00|14740.2|14739.5|14740.2|14739.5|14740.4|14739.7|14735.6|14734.9|141
1693976700000|2023-09-06 05:05:00|14740.1|14739.4|14738|14737|14741.3|14740.6|14736.3|14735.6|165
1693977000000|2023-09-06 05:10:00|14737.8|14736.8|14734.3|14733.6|14737.8|14736.8|14733.7|14733|154
1693977300000|2023-09-06 05:15:00|14734.2|14733.5|14735.2|14734.5|14737.1|14736.2|14733.1|14732.4|119
1693977600000|2023-09-06 05:20:00|14735.1|14734.4|14733.1|14732.4|14735.9|14735.2|14732.6|14731.9|119
1693977900000|2023-09-06 05:25:00|14732.9|14732.2|14736.6|14735.6|14740|14739|14731.8|14731.1|173
1693978200000|2023-09-06 05:30:00|14736.7|14735.7|14733.9|14733.2|14738.9|14737.9|14732.7|14732|224
1693978500000|2023-09-06 05:35:00|14734.1|14733.4|14723.3|14722.3|14734.1|14733.4|14721.5|14720.5|377
1693978800000|2023-09-06 05:40:00|14723.1|14722.1|14721|14720|14725.1|14724.1|14720|14719.3|299
1693979100000|2023-09-06 05:45:00|14721.1|14720.1|14717.5|14716.8|14726.7|14725.7|14717.4|14716.7|252
1693979400000|2023-09-06 05:50:00|14717.9|14717.2|14710.1|14709.4|14717.9|14717.2|14709.2|14708.5|381
1693979700000|2023-09-06 05:55:00|14709.9|14709.2|14704.2|14703.2|14710|14709.3|14702.3|14701.3|535
1693980000000|2023-09-06 06:00:00|14704.5|14703.5|14710.5|14709.8|14712.7|14711.7|14703.8|14703|634
1693980300000|2023-09-06 06:05:00|14710.8|14710.1|14711.7|14710.7|14716.2|14715.2|14708.8|14708.1|444
1693980600000|2023-09-06 06:10:00|14711.6|14710.6|14710.3|14709.6|14718.6|14717.6|14709.2|14708.2|486
1693980900000|2023-09-06 06:15:00|14710.2|14709.5|14711.1|14710.4|14715.4|14714.7|14708.8|14708.1|280
1693981200000|2023-09-06 06:20:00|14710.9|14710.2|14710.2|14709.5|14714.6|14713.6|14708.5|14707.8|345
1693981500000|2023-09-06 06:25:00|14710.1|14709.4|14710.8|14709.8|14711.7|14710.7|14706.9|14706.2|315
1693981800000|2023-09-06 06:30:00|14711.3|14710.3|14716.4|14715.4|14717|14716|14711|14710|373
1693982100000|2023-09-06 06:35:00|14716.3|14715.3|14719.4|14718.4|14722.6|14721.3|14716.3|14715.3|348
1693982400000|2023-09-06 06:40:00|14719.8|14719.1|14722.2|14721.5|14724.8|14724|14719.8|14719.1|234
1693982700000|2023-09-06 06:45:00|14722.3|14721.6|14724.6|14723.9|14726.8|14726.1|14722.3|14721.6|283
1693983000000|2023-09-06 06:50:00|14724.5|14723.8|14726.6|14725.9|14728.9|14727.9|14723.1|14722.4|251
1693983300000|2023-09-06 06:55:00|14726.8|14726.1|14728.6|14727.9|14730.3|14729.6|14726.8|14726.1|200
1693983600000|2023-09-06 07:00:00|14728.7|14728|14724.4|14723.4|14729.9|14729.2|14723.5|14722.5|561
1693983900000|2023-09-06 07:05:00|14724.5|14723.5|14728.7|14728|14729.6|14728.7|14724.3|14723.3|358
1693984200000|2023-09-06 07:10:00|14728.6|14727.9|14739.9|14738.9|14740|14739|14728.6|14727.9|484
1693984500000|2023-09-06 07:15:00|14740|14739|14736|14735.3|14743.4|14742.4|14733.3|14732.6|1047
1693984800000|2023-09-06 07:20:00|14736.1|14735.4|14743.6|14742.9|14746.5|14745.8|14736|14735.3|592
1693985100000|2023-09-06 07:25:00|14743.7|14743|14743.9|14743.2|14746.5|14745.8|14740.8|14739.8|430
1693985400000|2023-09-06 07:30:00|14744.2|14743.5|14741.7|14740.7|14746.3|14745.6|14741.5|14740.5|467
1693985700000|2023-09-06 07:35:00|14741.6|14740.6|14743.4|14742.4|14744.7|14744|14740.7|14739.7|340
1693986000000|2023-09-06 07:40:00|14743.5|14742.5|14747.4|14746.4|14750.2|14749.2|14743.5|14742.5|403
1693986300000|2023-09-06 07:45:00|14747.3|14746.3|14744.2|14743.5|14749.3|14748.3|14743.8|14743.1|279
1693986600000|2023-09-06 07:50:00|14744.4|14743.7|14741.8|14740.8|14744.4|14743.7|14741|14740|230
1693986900000|2023-09-06 07:55:00|14741.7|14740.7|14737.8|14736.8|14743.7|14743|14737.7|14736.7|322
1693987200000|2023-09-06 08:00:00|14737.9|14736.9|14743.1|14742.4|14744.1|14743.4|14736.7|14736|343
1693987500000|2023-09-06 08:05:00|14743.2|14742.5|14744|14743.3|14744.9|14744.2|14740.7|14740|208
1693987800000|2023-09-06 08:10:00|14744.3|14743.6|14748|14747.3|14749|14748.3|14744.1|14743.4|230
1693988100000|2023-09-06 08:15:00|14748.1|14747.4|14746|14745|14748.3|14747.6|14744.9|14743.9|268
1693988400000|2023-09-06 08:20:00|14746.1|14745.1|14744.7|14743.7|14747.5|14746.8|14742.7|14742|279
1693988700000|2023-09-06 08:25:00|14744.4|14743.4|14740.4|14739.4|14746.2|14745.2|14740.4|14739.4|200
1693989000000|2023-09-06 08:30:00|14740.5|14739.5|14741.7|14741|14742.6|14741.9|14739.4|14738.5|148
1693989300000|2023-09-06 08:35:00|14741.6|14740.9|14743.2|14742.2|14745.2|14744.5|14741.2|14740.5|235
1693989600000|2023-09-06 08:40:00|14743.5|14742.8|14741.9|14741.2|14744.3|14743.6|14741|14740.3|229
1693989900000|2023-09-06 08:45:00|14742|14741.3|14738.8|14738.1|14742|14741.3|14738.8|14738.1|210
1693990200000|2023-09-06 08:50:00|14738.9|14738.2|14738.2|14737.5|14740.2|14739.5|14737.1|14736.4|227
1693990500000|2023-09-06 08:55:00|14738.1|14737.4|14739.6|14738.9|14740|14739.3|14737.4|14736.7|122
1693990800000|2023-09-06 09:00:00|14739.5|14738.8|14742.8|14742.1|14745.2|14744.3|14739.5|14738.5|259
1693991100000|2023-09-06 09:05:00|14742.7|14742|14741.9|14740.9|14744|14743.3|14741.2|14740.4|196
1693991400000|2023-09-06 09:10:00|14742|14741|14742.8|14742.1|14745.9|14745.2|14741.9|14741|178
1693991700000|2023-09-06 09:15:00|14742.9|14742.2|14738.5|14737.8|14742.9|14742.2|14738.5|14737.8|172
1693992000000|2023-09-06 09:20:00|14738.6|14737.9|14744.7|14744|14745.1|14744.4|14738.6|14737.9|311
1693992300000|2023-09-06 09:25:00|14744.8|14744.1|14754.6|14753.6|14756|14755.3|14744.8|14744.1|358
1693992600000|2023-09-06 09:30:00|14753.6|14752.9|14759.1|14758.1|14759.9|14759.2|14752.1|14751.1|361
1693992900000|2023-09-06 09:35:00|14759|14758|14749|14748|14759|14758.1|14748.9|14747.9|217
1693993200000|2023-09-06 09:40:00|14748.9|14747.9|14750.4|14749.7|14750.6|14749.9|14745.8|14744.8|187
1693993500000|2023-09-06 09:45:00|14750.5|14749.8|14750.1|14749.1|14751.7|14751|14747.1|14746.2|203
1693993800000|2023-09-06 09:50:00|14750.6|14749.6|14743.7|14743|14750.7|14749.7|14742.9|14742.2|214
1693994100000|2023-09-06 09:55:00|14743.8|14743.1|14742.3|14741.3|14743.9|14743.2|14741|14740.3|184
1693994400000|2023-09-06 10:00:00|14742.2|14741.2|14739.7|14739|14742.3|14741.4|14738.7|14738|161
1693994700000|2023-09-06 10:05:00|14739.8|14739.1|14735.4|14734.7|14740|14739.2|14735.3|14734.6|289
1693995000000|2023-09-06 10:10:00|14735.1|14734.4|14734.6|14733.6|14736|14735|14731.1|14730.4|345
1693995300000|2023-09-06 10:15:00|14734.7|14733.7|14738.8|14738.1|14740.4|14739.4|14734.6|14733.6|283
1693995600000|2023-09-06 10:20:00|14738.9|14738.2|14740.4|14739.7|14741.7|14740.7|14738.2|14737.2|210
1693995900000|2023-09-06 10:25:00|14740|14739.3|14736.3|14735.6|14740|14739.3|14733.3|14732.6|151
1693996200000|2023-09-06 10:30:00|14736.2|14735.5|14736.4|14735.4|14739.1|14738.1|14733.5|14732.8|184
1693996500000|2023-09-06 10:35:00|14736.3|14735.3|14736.8|14735.8|14739.8|14738.8|14734.7|14733.7|266
1693996800000|2023-09-06 10:40:00|14736.7|14735.7|14733.3|14732.3|14736.8|14735.9|14733.2|14732.2|164
1693997100000|2023-09-06 10:45:00|14733.2|14732.2|14733.4|14732.7|14733.4|14732.7|14729.9|14729.2|203
1693997400000|2023-09-06 10:50:00|14733.9|14733.2|14737.5|14736.8|14738.2|14737.5|14733.9|14733.2|162
1693997700000|2023-09-06 10:55:00|14737.4|14736.7|14737.1|14736.4|14739|14738.2|14735.8|14735.1|174
1693998000000|2023-09-06 11:00:00|14736.7|14736|14735.5|14734.5|14737.8|14736.9|14733.8|14733.1|244
1693998300000|2023-09-06 11:05:00|14735.6|14734.6|14735.7|14734.7|14737.7|14736.7|14734.7|14733.7|278
1693998600000|2023-09-06 11:10:00|14735.6|14734.6|14744.8|14744.1|14745|14744.3|14735.6|14734.6|221
1693998900000|2023-09-06 11:15:00|14744.7|14743.7|14741.6|14740.9|14744.8|14744.1|14740.5|14739.6|210
1693999200000|2023-09-06 11:20:00|14741.7|14741|14740.6|14739.9|14744|14743.3|14740.1|14739.4|212
1693999500000|2023-09-06 11:25:00|14740.9|14740.2|14738.1|14737.4|14742.9|14742.2|14737.6|14736.9|263
1693999800000|2023-09-06 11:30:00|14737.7|14737|14737.3|14736.6|14738.7|14738|14734.7|14733.7|251
1694000100000|2023-09-06 11:35:00|14737.1|14736.4|14736.4|14735.7|14738.3|14737.6|14735.4|14734.7|182
1694000400000|2023-09-06 11:40:00|14736|14735.3|14742.1|14741.4|14743.5|14742.5|14735.1|14734.4|321
1694000700000|2023-09-06 11:45:00|14742.3|14741.6|14741|14740.3|14743.2|14742.5|14739.6|14738.9|242
1694001000000|2023-09-06 11:50:00|14740.2|14739.5|14740.1|14739.1|14743.9|14743.2|14738.4|14737.7|237
1694001300000|2023-09-06 11:55:00|14740|14739|14737.9|14736.9|14740.8|14739.8|14735.8|14734.8|314
1694001600000|2023-09-06 12:00:00|14738|14737|14728.1|14727.1|14738.7|14737.7|14726.6|14725.9|361
1694001900000|2023-09-06 12:05:00|14727.6|14726.9|14721.7|14720.7|14728.3|14727.6|14721.3|14720.4|349
1694002200000|2023-09-06 12:10:00|14721.8|14720.8|14727.2|14726.5|14728.2|14727.3|14721.7|14720.7|303
1694002500000|2023-09-06 12:15:00|14727.1|14726.4|14734.7|14733.7|14737.5|14736.5|14725.4|14724.7|383
1694002800000|2023-09-06 12:20:00|14734.8|14733.8|14737.4|14736.4|14737.7|14736.7|14732.1|14731.4|321
1694003100000|2023-09-06 12:25:00|14737.5|14736.5|14735.1|14733.1|14737.7|14736.7|14734.1|14732.5|284
1694003400000|2023-09-06 12:30:00|14735.2|14733.2|14737.4|14736.4|14740.9|14740.2|14730.5|14728.9|458
1694003700000|2023-09-06 12:35:00|14737|14736|14727.8|14726.8|14737.3|14736.3|14724.4|14723.7|480
1694004000000|2023-09-06 12:40:00|14727.9|14726.9|14732.3|14731.6|14733|14732.3|14727.6|14726.6|272
1694004300000|2023-09-06 12:45:00|14732.2|14731.5|14730.1|14729.4|14732.6|14731.9|14727.5|14726.8|318
1694004600000|2023-09-06 12:50:00|14730.3|14729.6|14729|14728.3|14731.3|14730.4|14725.1|14724.4|424
1694004900000|2023-09-06 12:55:00|14729.1|14728.4|14727.8|14727.1|14732.8|14731.8|14727.3|14726.6|374
1694005200000|2023-09-06 13:00:00|14727.9|14727.2|14728.2|14727.5|14731.6|14730.9|14725.7|14725|444
1694005500000|2023-09-06 13:05:00|14728.7|14728|14736.7|14736|14737.8|14736.8|14727.9|14727.2|431
1694005800000|2023-09-06 13:10:00|14736.6|14735.9|14735.5|14734.5|14739.8|14738.8|14734.3|14733.3|376
1694006100000|2023-09-06 13:15:00|14735.6|14734.6|14737.9|14737.2|14739.1|14738.3|14734.5|14733.8|343
1694006400000|2023-09-06 13:20:00|14737.8|14737.1|14734.6|14733.9|14738.8|14738.1|14732.2|14731.5|369
1694006700000|2023-09-06 13:25:00|14734.5|14733.8|14730.6|14729.6|14734.6|14733.9|14724.2|14723.2|545
1694007000000|2023-09-06 13:30:00|14730.8|14729.8|14724.2|14723.2|14733.4|14732.4|14723.3|14722.6|817
1694007300000|2023-09-06 13:35:00|14724.1|14723.4|14723|14722|14724.9|14724.1|14718.3|14717.6|726
1694007600000|2023-09-06 13:40:00|14723.1|14722.1|14732.8|14729.6|14733|14732.1|14721.3|14720.6|618
1694007900000|2023-09-06 13:45:00|14732.5|14729.9|14721.6|14720.6|14732.5|14729.9|14714.6|14713.5|1633
1694008200000|2023-09-06 13:50:00|14721.7|14720.7|14718.8|14717.8|14726.4|14725.4|14717.5|14716.5|1097
1694008500000|2023-09-06 13:55:00|14718.7|14717.7|14718.5|14712.5|14723.1|14722.1|14713.6|14711.8|717
1694008800000|2023-09-06 14:00:00|14720.7|14714.7|14757.4|14756.7|14768.3|14767.1|14720.7|14714.7|2388
1694009100000|2023-09-06 14:05:00|14757.7|14757|14745.7|14744.7|14758.5|14757.8|14739.6|14738.6|1447
1694009400000|2023-09-06 14:10:00|14745.8|14744.8|14746.5|14745.8|14752|14751.3|14744|14743|1123
1694009700000|2023-09-06 14:15:00|14746.3|14745.6|14752|14751|14755.2|14754.4|14741.5|14740.5|968
1694010000000|2023-09-06 14:20:00|14752.1|14751.1|14759.2|14758.5|14759.8|14759.1|14752.1|14751.1|974
1694010300000|2023-09-06 14:25:00|14759.1|14758.4|14758.1|14757.4|14762.1|14761.4|14758.1|14757.4|760
1694010600000|2023-09-06 14:30:00|14758.2|14757.5|14756.4|14755.4|14761.6|14760.9|14754.2|14753.4|696
1694010900000|2023-09-06 14:35:00|14756.3|14755.3|14761.3|14760.6|14765.1|14764.2|14753.8|14752.8|617
1694011200000|2023-09-06 14:40:00|14761.4|14760.7|14765.3|14764.6|14766.8|14766.1|14760.4|14759.7|795
1694011500000|2023-09-06 14:45:00|14765.2|14764.5|14765.5|14764.8|14769.9|14769.2|14764.2|14763.5|633
1694011800000|2023-09-06 14:50:00|14765.1|14764.4|14764.9|14764.2|14766|14765.3|14761.3|14760.3|596
1694012100000|2023-09-06 14:55:00|14764.7|14764|14760.6|14759.9|14764.7|14764|14759.6|14758.9|478
1694012400000|2023-09-06 15:00:00|14760.5|14759.8|14759.8|14758.8|14766.1|14765.4|14759.6|14758.6|391
1694012700000|2023-09-06 15:05:00|14759.9|14758.9|14760|14759|14761.8|14761|14757.4|14756.4|313
1694013000000|2023-09-06 15:10:00|14760.1|14759.1|14763.7|14763|14766.2|14765.5|14760|14759.1|377
1694013300000|2023-09-06 15:15:00|14763.5|14762.8|14764.8|14763.8|14767|14766.3|14763|14762|407
1694013600000|2023-09-06 15:20:00|14764.7|14763.7|14761.8|14761.1|14765.3|14764.3|14759.8|14759|309
1694013900000|2023-09-06 15:25:00|14761.7|14761|14766.2|14765.2|14766.6|14765.9|14760.5|14759.8|318
1694014200000|2023-09-06 15:30:00|14766.6|14765.9|14768.9|14768.2|14769|14768.3|14766.2|14765.2|268
1694014500000|2023-09-06 15:35:00|14768.8|14768.1|14765.9|14765.2|14771.2|14770.5|14765.6|14764.9|400
1694014800000|2023-09-06 15:40:00|14765.8|14765.1|14762.4|14761.7|14766.3|14765.6|14761.2|14760.5|248
1694015100000|2023-09-06 15:45:00|14762.2|14761.5|14759.4|14758.7|14762.8|14762.1|14758.2|14757.5|292
1694015400000|2023-09-06 15:50:00|14759.3|14758.6|14762.4|14761.7|14762.7|14762|14758.2|14757.5|214
1694015700000|2023-09-06 15:55:00|14762.3|14761.6|14765.8|14765.1|14765.8|14765.1|14761.6|14760.8|184
1694016000000|2023-09-06 16:00:00|14765.9|14765.2|14764.7|14764|14767.9|14767.2|14764.4|14763.7|248
1694016300000|2023-09-06 16:05:00|14764.4|14763.7|14765.9|14765.2|14766.9|14766.2|14763.5|14762.5|196
1694016600000|2023-09-06 16:10:00|14765.8|14765.1|14764.8|14764.1|14766.8|14765.8|14763.6|14762.9|254
1694016900000|2023-09-06 16:15:00|14764.9|14764.2|14764.6|14763.9|14767.8|14767.1|14764.5|14763.8|224
1694017200000|2023-09-06 16:20:00|14764.7|14764|14764.3|14763.6|14766.8|14766.1|14763.9|14763.2|154
1694017500000|2023-09-06 16:25:00|14764.2|14763.5|14764.1|14763.4|14765.3|14764.6|14763.3|14762.6|195
1694017800000|2023-09-06 16:30:00|14764|14763.3|14765.6|14764.9|14766.5|14765.8|14763.7|14763|159
1694018100000|2023-09-06 16:35:00|14765.5|14764.8|14760.6|14759.9|14766.1|14765.4|14760.4|14759.7|182
1694018400000|2023-09-06 16:40:00|14760.5|14759.8|14763.7|14763|14764.7|14764|14759.2|14758.5|221
1694018700000|2023-09-06 16:45:00|14763.8|14763.1|14760.5|14759.5|14764.9|14764.2|14760.3|14759.5|227
1694019000000|2023-09-06 16:50:00|14760.3|14759.3|14761|14760.3|14762.1|14761.4|14759.7|14758.8|251
1694019300000|2023-09-06 16:55:00|14760.7|14760|14759.8|14758.8|14761.8|14761.1|14759.1|14758.4|305
1694019600000|2023-09-06 17:00:00|14759.9|14758.9|14757.2|14756.5|14760.8|14760.1|14755.3|14754.6|210
1694019900000|2023-09-06 17:05:00|14757.1|14756.4|14755.3|14754.6|14757.2|14756.5|14753.7|14753|181
1694020200000|2023-09-06 17:10:00|14755.5|14754.8|14751.6|14750.9|14755.5|14754.8|14751.3|14750.6|248
1694020500000|2023-09-06 17:15:00|14751.5|14750.8|14750.9|14750.2|14754.1|14753.3|14750.2|14749.5|238
1694020800000|2023-09-06 17:20:00|14750.7|14750|14749.7|14748.7|14750.8|14750.1|14749.3|14748.6|148
1694021100000|2023-09-06 17:25:00|14749.8|14748.8|14751.8|14750.8|14752|14751.3|14749.6|14748.7|109
1694021400000|2023-09-06 17:30:00|14751.9|14750.9|14757.4|14756.7|14758.6|14757.6|14751.8|14750.8|192
1694021700000|2023-09-06 17:35:00|14757.3|14756.6|14755.4|14754.7|14758.1|14757.4|14755.4|14754.7|132
1694022000000|2023-09-06 17:40:00|14755.5|14754.8|14757.2|14756.2|14758.4|14757.4|14755.4|14754.7|144
1694022300000|2023-09-06 17:45:00|14757.3|14756.3|14759.5|14758.8|14760.3|14759.4|14756.6|14755.9|143
1694022600000|2023-09-06 17:50:00|14759.6|14758.9|14760.8|14760.1|14761|14760.2|14759.2|14758.2|158
1694022900000|2023-09-06 17:55:00|14760.9|14760.2|14762.3|14760.2|14763.4|14762.7|14760.8|14760.1|130
1694023200000|2023-09-06 18:00:00|14762.1|14760.4|14763.8|14763.1|14764.1|14763.4|14761|14760|201
1694023500000|2023-09-06 18:05:00|14763.7|14763|14764.7|14763.7|14766.1|14765.4|14762.3|14761.3|184
1694023800000|2023-09-06 18:10:00|14764.8|14763.8|14768.2|14767.5|14768.5|14767.8|14764.2|14763.5|200
1694024100000|2023-09-06 18:15:00|14768.4|14767.7|14770.9|14770.2|14771.1|14770.4|14768.3|14767.6|114
1694024400000|2023-09-06 18:20:00|14771|14770.3|14773.2|14772.5|14773.2|14772.5|14770.3|14769.3|142
1694024700000|2023-09-06 18:25:00|14773.3|14772.6|14771.2|14770.5|14774.4|14773.7|14771|14770.3|180
1694025000000|2023-09-06 18:30:00|14771.1|14770.4|14772.6|14771.9|14772.6|14771.9|14768.6|14767.6|114
1694025300000|2023-09-06 18:35:00|14772.5|14771.8|14773.8|14773.1|14773.8|14773.1|14771.9|14771.2|85
1694025600000|2023-09-06 18:40:00|14773.9|14773.2|14771.1|14770.4|14774|14773.3|14770.4|14769.7|129
1694025900000|2023-09-06 18:45:00|14771.3|14770.6|14771.6|14770.9|14771.8|14771.1|14770.3|14769.6|94
1694026200000|2023-09-06 18:50:00|14771.7|14771|14767.1|14766.4|14771.7|14771|14764.4|14763.7|207
1694026500000|2023-09-06 18:55:00|14767.2|14766.5|14770.3|14769.6|14770.5|14769.8|14767.2|14766.5|206
1694026800000|2023-09-06 19:00:00|14770.4|14769.7|14770.9|14770.2|14771.9|14771.2|14769.8|14769.1|137
1694027100000|2023-09-06 19:05:00|14771|14770.3|14771.6|14770.6|14772.6|14771.9|14770.8|14770.1|132
1694027400000|2023-09-06 19:10:00|14771.4|14770.7|14773.1|14772.4|14773.9|14773.2|14771.4|14770.7|87
1694027700000|2023-09-06 19:15:00|14773|14772.3|14771.3|14770.6|14773.5|14772.8|14771.1|14770.1|126
1694028000000|2023-09-06 19:20:00|14771.2|14770.5|14770.3|14769.6|14771.6|14770.9|14770.2|14769.3|97
1694028300000|2023-09-06 19:25:00|14770.4|14769.7|14770.4|14769.4|14770.6|14769.9|14769.2|14768.4|120
1694028600000|2023-09-06 19:30:00|14770.6|14769.6|14774.1|14773.1|14774.3|14773.3|14770.6|14769.6|127
1694028900000|2023-09-06 19:35:00|14774.2|14773.2|14774|14773|14774.3|14773.3|14773.1|14772.1|86
1694029200000|2023-09-06 19:40:00|14773.8|14773.1|14773.5|14772.8|14775|14774.3|14772.6|14771.9|97
1694029500000|2023-09-06 19:45:00|14773.4|14772.7|14771.5|14770.8|14773.7|14773|14771.3|14770.6|96
1694029800000|2023-09-06 19:50:00|14771.6|14770.9|14767.9|14766.9|14772.4|14771.7|14767.9|14766.9|154
1694030100000|2023-09-06 19:55:00|14767.8|14766.8|14769.4|14768.4|14769.4|14768.4|14765.4|14764.4|212
1694030400000|2023-09-06 20:00:00|14769.1|14768.1|14766.2|14765.2|14769.5|14768.5|14764.9|14763.9|252
1694030700000|2023-09-06 20:05:00|14766.3|14765.3|14767.5|14766.5|14767.5|14766.5|14764.9|14764|112
1694031000000|2023-09-06 20:10:00|14767.2|14766.2|14766.2|14765.2|14767.4|14766.4|14765.8|14764.8|97
1694031300000|2023-09-06 20:15:00|14766.3|14765.3|14766.2|14765.2|14766.9|14765.9|14765.7|14764.7|130
1694031600000|2023-09-06 20:20:00|14766|14765.3|14766.1|14765.1|14766.4|14765.4|14765.5|14764.6|85
1694031900000|2023-09-06 20:25:00|14765.9|14765.2|14764.7|14763.7|14766|14765.2|14764.2|14763.2|108
1694032200000|2023-09-06 20:30:00|14765.2|14764|14768|14767|14768.4|14767.3|14765|14764|58
1694032500000|2023-09-06 20:35:00|14767.9|14766.9|14768.1|14766.4|14770.6|14769.6|14766.9|14765.7|154
1694032800000|2023-09-06 20:40:00|14768.2|14766.5|14766.9|14765.9|14768.2|14766.8|14765.2|14764.2|149
1694033100000|2023-09-06 20:45:00|14767.3|14765.4|14766.4|14764.7|14767.9|14766.7|14765.5|14764.2|136
1694033400000|2023-09-06 20:50:00|14766.7|14764.9|14768.2|14765.6|14772.1|14770.5|14766.3|14764.3|295
1694033700000|2023-09-06 20:55:00|14768.5|14765.3|14769.5|14762.8|14770.2|14766.2|14767.6|14761.9|227
1694034000000|2023-09-06 21:00:00|14770.6|14763.9|14766.3|14759.6|14770.6|14763.9|14766.3|14759.6|6
1694034300000|2023-09-06 21:05:00|14764.7|14758|14768|14761.3|14771.8|14765.1|14764.7|14758|18
1694034600000|2023-09-06 21:10:00|14768.2|14761.5|14763.3|14756.6|14768.2|14761.5|14763.1|14756.4|27
1694034900000|2023-09-06 21:15:00|14763.2|14756.5|14763|14756.3|14764.3|14757.6|14761.7|14755.4|22
1694035200000|2023-09-06 21:20:00|14763.7|14757|14765.3|14758.6|14765.8|14759.1|14760.1|14753.4|33
1694035500000|2023-09-06 21:25:00|14764.3|14757.6|14764|14757.3|14764.5|14757.8|14763.9|14757.2|14
1694035800000|2023-09-06 21:30:00|14764.2|14757.5|14764.3|14757.6|14764.3|14757.6|14764|14757.3|7
1694036100000|2023-09-06 21:35:00|14764.9|14758.2|14765.5|14758.8|14765.6|14758.9|14764.2|14757.5|62
1694036400000|2023-09-06 21:40:00|14765.6|14758.9|14764.9|14758.3|14766|14759.3|14764.9|14758.3|10
1694036700000|2023-09-06 21:45:00|14765|14758.4|14764.9|14758.4|14765.2|14758.6|14764.5|14758|25
1694037000000|2023-09-06 21:50:00|14764.8|14758.3|14764.7|14758.8|14764.8|14758.9|14763.5|14757.4|61
1694037300000|2023-09-06 21:55:00|14764.6|14758.7|14765.8|14761.6|14766.6|14761.9|14764.3|14758.6|33
1694037600000|2023-09-06 22:00:00|14765.7|14761.5|14765.2|14761.6|14765.9|14761.9|14763.7|14759.6|161
1694037900000|2023-09-06 22:05:00|14764.9|14762|14764.2|14761.9|14765.4|14762.7|14763.8|14761.6|96
1694038200000|2023-09-06 22:10:00|14764.9|14762.7|14764|14762.1|14766.4|14764.3|14763.8|14761.8|151
1694038500000|2023-09-06 22:15:00|14764.1|14761.9|14763.9|14762.1|14765.2|14763.3|14763.6|14761.7|58
1694038800000|2023-09-06 22:20:00|14763.7|14762.2|14761.9|14760.2|14763.8|14762.3|14760.9|14759.2|139
1694039100000|2023-09-06 22:25:00|14762|14760.1|14760|14758|14762.1|14760.2|14758.8|14756.9|187
1694039400000|2023-09-06 22:30:00|14759.7|14757.8|14759.2|14757.6|14759.7|14758.1|14757.9|14756.2|102
1694039700000|2023-09-06 22:35:00|14759|14758|14762.5|14760.9|14762.9|14761.3|14759|14757.7|125
1694040000000|2023-09-06 22:40:00|14762.6|14761|14766.2|14764.5|14767|14765.9|14762.6|14761|190
1694040300000|2023-09-06 22:45:00|14766.3|14764.6|14764.5|14763.5|14766.4|14765.1|14764.5|14763.5|89
1694040600000|2023-09-06 22:50:00|14764.6|14763.6|14767|14765.4|14767|14765.9|14764.4|14763.4|55
1694040900000|2023-09-06 22:55:00|14767.1|14765.5|14765.6|14764|14767.9|14766.6|14765.4|14763.9|148
1694041200000|2023-09-06 23:00:00|14765.3|14764.3|14764.5|14763.5|14766|14764.9|14764.1|14763.1|190
1694041500000|2023-09-06 23:05:00|14764.4|14763.4|14763.5|14762.5|14765.7|14765|14762.4|14761.4|120
1694041800000|2023-09-06 23:10:00|14763.4|14762.4|14767.2|14765.6|14768.4|14767.4|14763.4|14762.4|116
1694042100000|2023-09-06 23:15:00|14767.1|14765.9|14767.6|14766.9|14768.2|14767.1|14766.7|14765.5|166
1694042400000|2023-09-06 23:20:00|14767.7|14767|14769.5|14768.8|14770|14769|14767.4|14765.8|74
1694042700000|2023-09-06 23:25:00|14769.4|14768.5|14770.8|14769.8|14771|14770.3|14768.9|14767.9|94
1694043000000|2023-09-06 23:30:00|14770.9|14769.9|14770.9|14769.9|14772.9|14771.9|14769.8|14769|122
1694043300000|2023-09-06 23:35:00|14770.8|14769.8|14769.7|14768.7|14771.1|14770.4|14769.2|14768.2|84
1694043600000|2023-09-06 23:40:00|14769.8|14768.8|14770.9|14769.9|14772.3|14771.3|14767.9|14767.2|136
1694043900000|2023-09-06 23:45:00|14771|14770|14769.9|14768.9|14772.5|14771.5|14769|14768|138
1694044200000|2023-09-06 23:50:00|14770.3|14769.3|14769|14768|14770.3|14769.3|14766.6|14765.6|88
1694044500000|2023-09-06 23:55:00|14769.2|14768.5|14772.4|14770.9|14772.6|14771.6|14768.8|14768.1|124
1694044800000|2023-09-07 00:00:00|14772.3|14770.6|14772.1|14771.1|14774.3|14773.2|14769|14767.6|432
1694045100000|2023-09-07 00:05:00|14772|14771|14773|14772|14773.6|14772.6|14770.6|14769.6|135
1694045400000|2023-09-07 00:10:00|14773.1|14772.1|14776.5|14775.5|14776.5|14775.5|14772.3|14771.3|165
1694045700000|2023-09-07 00:15:00|14776.4|14775.4|14774|14773|14777.7|14777|14773.2|14772.2|137
1694046000000|2023-09-07 00:20:00|14774.5|14773.5|14777.3|14776.3|14777.5|14776.5|14774.2|14773.2|108
1694046300000|2023-09-07 00:25:00|14777.5|14776.5|14778.7|14777.7|14780.7|14779.9|14777.3|14776.3|150
1694046600000|2023-09-07 00:30:00|14778.8|14777.8|14782.1|14781.1|14783|14782|14777.7|14776.7|215
1694046900000|2023-09-07 00:35:00|14782|14781|14780.7|14779.7|14782.1|14781.1|14778.3|14777.3|138
1694047200000|2023-09-07 00:40:00|14780.8|14779.8|14787.2|14786.2|14787.3|14786.2|14780.7|14779.4|280
1694047500000|2023-09-07 00:45:00|14787.4|14786.4|14783.8|14782.8|14787.9|14786.9|14782|14781|199
1694047800000|2023-09-07 00:50:00|14783.9|14782.9|14782.9|14781.9|14786.3|14784.8|14780.7|14779.5|381
1694048100000|2023-09-07 00:55:00|14782.8|14781.8|14776.6|14775.6|14784|14783|14776|14775|287
1694048400000|2023-09-07 01:00:00|14776.7|14775.7|14778.5|14777.8|14781.2|14780.2|14775.9|14774.9|242
1694048700000|2023-09-07 01:05:00|14778.1|14777.4|14775.4|14774.4|14779.7|14778.7|14773.9|14772.9|210
1694049000000|2023-09-07 01:10:00|14775.3|14774.3|14774.3|14773.3|14775.3|14774.3|14768.1|14767.1|317
1694049300000|2023-09-07 01:15:00|14774.2|14773.2|14768.2|14767.2|14774.7|14773.7|14766.5|14765|307
1694049600000|2023-09-07 01:20:00|14767.7|14766.7|14767.9|14766.9|14768.5|14767.5|14764.9|14763.9|243
1694049900000|2023-09-07 01:25:00|14767.8|14766.8|14767.7|14766.7|14767.8|14766.8|14765.3|14764.3|152
1694050200000|2023-09-07 01:30:00|14767.8|14766.8|14771.8|14770.8|14772.3|14771.3|14765.8|14764.8|261
1694050500000|2023-09-07 01:35:00|14771.9|14770.9|14766.8|14765.8|14773.9|14772.9|14765.6|14764.6|237
1694050800000|2023-09-07 01:40:00|14766.7|14766|14761|14760.3|14766.8|14766|14759.6|14758.9|267
1694051100000|2023-09-07 01:45:00|14760.6|14759.9|14757.2|14756.2|14760.9|14760.2|14754.4|14753.7|234
1694051400000|2023-09-07 01:50:00|14757.3|14756.3|14760.8|14759.8|14761|14760|14756.8|14756.1|117
1694051700000|2023-09-07 01:55:00|14760.9|14759.9|14763.8|14763.1|14763.8|14763.1|14760.9|14759.9|165
1694052000000|2023-09-07 02:00:00|14763.4|14762.7|14764|14763.3|14764.4|14763.7|14759.8|14759|177
1694052300000|2023-09-07 02:05:00|14764.1|14763.4|14765.6|14764.9|14766.2|14765.2|14763.5|14762.6|170
1694052600000|2023-09-07 02:10:00|14765.4|14764.7|14764.4|14763.7|14766.5|14765.8|14764.1|14763.4|154
1694052900000|2023-09-07 02:15:00|14764.3|14763.6|14768.7|14767.7|14769.1|14768.1|14764|14763.1|137
1694053200000|2023-09-07 02:20:00|14768.8|14767.8|14769.5|14768.8|14770.3|14769.6|14767.4|14766.4|190
1694053500000|2023-09-07 02:25:00|14769.7|14769|14766.2|14765.5|14769.7|14769|14765.8|14765.1|135
1694053800000|2023-09-07 02:30:00|14766.3|14765.6|14767.5|14766.5|14767.5|14766.8|14763.1|14762.1|169
1694054100000|2023-09-07 02:35:00|14767.3|14766.3|14768|14767|14769.3|14768.4|14765.3|14764.6|143
1694054400000|2023-09-07 02:40:00|14767.9|14766.9|14767.8|14766.8|14768.4|14767.4|14766.6|14765.8|82
1694054700000|2023-09-07 02:45:00|14767.9|14766.9|14765.2|14764.5|14768.2|14767.5|14765.2|14764.5|97
1694055000000|2023-09-07 02:50:00|14765.4|14764.7|14764.3|14763.6|14766.5|14765.8|14763.4|14762.7|76
1694055300000|2023-09-07 02:55:00|14764.4|14763.7|14762|14761.3|14764.4|14763.7|14760.9|14760.2|88
1694055600000|2023-09-07 03:00:00|14762.1|14761.4|14760|14759.3|14763.6|14762.9|14760|14759.1|191
1694055900000|2023-09-07 03:05:00|14759.9|14759.2|14753|14752|14759.9|14759.2|14753|14752|163
1694056200000|2023-09-07 03:10:00|14753.1|14752.1|14758.5|14757.8|14758.8|14758.1|14752.8|14751.8|125
1694056500000|2023-09-07 03:15:00|14758.6|14757.9|14760.5|14759.5|14760.5|14759.6|14758.6|14757.9|113
1694056800000|2023-09-07 03:20:00|14760.8|14759.8|14762.2|14761.5|14762.8|14762.1|14759.9|14759|76
1694057100000|2023-09-07 03:25:00|14762.7|14762|14759.4|14758.4|14763.3|14762.6|14759.1|14758.1|117
1694057400000|2023-09-07 03:30:00|14759.5|14758.5|14759.9|14759.2|14761.6|14760.9|14759.2|14758.2|156
1694057700000|2023-09-07 03:35:00|14760|14759.3|14762|14761.3|14763.2|14762.5|14760|14759.3|131
1694058000000|2023-09-07 03:40:00|14761.9|14761.2|14759.1|14758.1|14762|14761.3|14758.9|14758.1|101
1694058300000|2023-09-07 03:45:00|14759.2|14758.2|14758.9|14758.2|14760.9|14759.9|14758.1|14757.4|105
1694058600000|2023-09-07 03:50:00|14759|14758.3|14757.5|14756.8|14761.6|14760.9|14756.7|14756|116
1694058900000|2023-09-07 03:55:00|14757.4|14756.7|14757.3|14756.3|14757.6|14756.9|14753.7|14752.7|124
1694059200000|2023-09-07 04:00:00|14757.2|14756.2|14759.1|14758.1|14760.6|14759.6|14757.2|14756.2|139
1694059500000|2023-09-07 04:05:00|14758.9|14757.9|14757.1|14756.1|14758.9|14757.9|14754.6|14753.6|126
1694059800000|2023-09-07 04:10:00|14757.2|14756.2|14756.6|14755.9|14759.3|14758.3|14756.6|14755.9|89
1694060100000|2023-09-07 04:15:00|14756.5|14755.8|14757|14756|14760.4|14759.4|14755.7|14755|194
1694060400000|2023-09-07 04:20:00|14757.1|14756.1|14755.9|14755.2|14758.2|14757.2|14754|14753.3|117
1694060700000|2023-09-07 04:25:00|14755.8|14755.1|14755.8|14755.1|14757.9|14757.2|14755.3|14754.3|158
1694061000000|2023-09-07 04:30:00|14755.7|14755|14758|14757|14758|14757|14753.5|14752.8|186
1694061300000|2023-09-07 04:35:00|14757.9|14756.9|14755.6|14754.9|14758.1|14757.4|14755.6|14754.9|109
1694061600000|2023-09-07 04:40:00|14755.7|14755|14755.3|14754.3|14757.3|14756.6|14752.5|14751.7|191
1694061900000|2023-09-07 04:45:00|14755.1|14754.1|14751.3|14750.6|14756.1|14755.1|14751.2|14750.5|150
1694062200000|2023-09-07 04:50:00|14751.2|14750.5|14752.4|14751.7|14753.8|14753.1|14750|14749.3|160
1694062500000|2023-09-07 04:55:00|14752.6|14751.9|14757.2|14756.2|14757.4|14756.4|14752.6|14751.9|193
1694062800000|2023-09-07 05:00:00|14757.1|14756.4|14760.3|14759.3|14760.7|14759.7|14756.3|14755.3|184
1694063100000|2023-09-07 05:05:00|14760.4|14759.4|14759.9|14758.9|14761.6|14760.6|14759.1|14758.1|105
1694063400000|2023-09-07 05:10:00|14759.7|14758.7|14759.3|14758.6|14760.3|14759.6|14758.1|14757.1|92
1694063700000|2023-09-07 05:15:00|14759.5|14758.8|14761.4|14760.7|14761.4|14760.7|14759.3|14758.3|134
1694064000000|2023-09-07 05:20:00|14761.3|14760.6|14765.4|14764.7|14767.9|14767.2|14760.9|14760.2|175
1694064300000|2023-09-07 05:25:00|14765.5|14764.8|14764.3|14763.3|14768.7|14768|14764.3|14763.3|126
1694064600000|2023-09-07 05:30:00|14764.4|14763.4|14767.8|14766.8|14767.9|14766.9|14763.1|14762.4|144
1694064900000|2023-09-07 05:35:00|14767.9|14766.9|14763.8|14763.1|14767.9|14766.9|14763.8|14763|158
1694065200000|2023-09-07 05:40:00|14764.5|14763.8|14758.7|14758|14764.6|14763.9|14758.7|14758|166
1694065500000|2023-09-07 05:45:00|14758.6|14757.9|14759.5|14758.5|14760.1|14759.1|14754.7|14753.7|260
1694065800000|2023-09-07 05:50:00|14759.4|14758.4|14755.5|14754.8|14759.8|14758.8|14755.3|14754.6|207
1694066100000|2023-09-07 05:55:00|14755.4|14754.7|14758.5|14757.5|14759.4|14758.4|14755.4|14754.7|299
1694066400000|2023-09-07 06:00:00|14758.6|14757.6|14753|14752|14759.9|14758.9|14750.4|14749.4|353
1694066700000|2023-09-07 06:05:00|14753.1|14752.1|14746.3|14745.3|14753.1|14752.1|14744.8|14743.8|401
1694067000000|2023-09-07 06:10:00|14746.2|14745.2|14747.6|14746.6|14750.3|14749.3|14744.7|14743.7|393
1694067300000|2023-09-07 06:15:00|14747.5|14746.5|14752.5|14751.5|14754.8|14753.8|14746.9|14745.9|305
1694067600000|2023-09-07 06:20:00|14752.1|14751.1|14750.9|14749.9|14753|14752|14748.3|14747.3|204
1694067900000|2023-09-07 06:25:00|14750.8|14749.8|14749.2|14748.5|14753.1|14752.1|14748.6|14747.9|201
1694068200000|2023-09-07 06:30:00|14749.6|14748.9|14753.8|14753.1|14753.9|14753.2|14749.4|14748.7|168
1694068500000|2023-09-07 06:35:00|14753.9|14753.2|14751.8|14750.8|14754.7|14754|14749.5|14748.6|215
1694068800000|2023-09-07 06:40:00|14751.6|14750.6|14750.7|14749.7|14752.7|14751.7|14749.2|14748.5|209
1694069100000|2023-09-07 06:45:00|14750.8|14749.8|14751.4|14750.4|14752.9|14751.9|14748.6|14747.8|189
1694069400000|2023-09-07 06:50:00|14751.3|14750.6|14749.2|14748.2|14751.5|14750.8|14743.3|14742.3|244
1694069700000|2023-09-07 06:55:00|14749.3|14748.3|14755.8|14754.8|14756.9|14756.2|14749.3|14748.3|248
1694070000000|2023-09-07 07:00:00|14755.9|14754.9|14754.3|14753.6|14759|14758|14753.9|14753.2|457
1694070300000|2023-09-07 07:05:00|14754.5|14753.8|14751.2|14750.2|14757.4|14756.4|14751.2|14750.2|367
1694070600000|2023-09-07 07:10:00|14751.1|14750.1|14747.4|14746.7|14751.1|14750.1|14745.8|14745.1|334
1694070900000|2023-09-07 07:15:00|14747.3|14746.6|14752.7|14751.7|14754.3|14753.6|14746|14745.3|269
1694071200000|2023-09-07 07:20:00|14752.6|14751.6|14752.8|14751.8|14754.9|14753.9|14750.4|14749.4|283
1694071500000|2023-09-07 07:25:00|14752.7|14751.7|14748.6|14747.9|14752.8|14752|14746.1|14745.4|318
1694071800000|2023-09-07 07:30:00|14748.7|14748|14748.4|14747.4|14749.8|14749.1|14745.1|14744.4|348
1694072100000|2023-09-07 07:35:00|14748|14747|14745.6|14744.6|14748|14747|14741.9|14740.9|398
1694072400000|2023-09-07 07:40:00|14745.7|14744.7|14750.1|14749.4|14750.2|14749.5|14745.2|14744.5|176
1694072700000|2023-09-07 07:45:00|14750.2|14749.5|14750|14749.3|14753.1|14752.1|14747.6|14746.6|252
1694073000000|2023-09-07 07:50:00|14750.1|14749.4|14745|14744|14750.1|14749.4|14742.1|14741.4|271
1694073300000|2023-09-07 07:55:00|14745.1|14744.1|14744.2|14743.5|14746.4|14745.6|14743.9|14742.9|274
1694073600000|2023-09-07 08:00:00|14744.3|14743.6|14745.2|14744.2|14746.8|14746.1|14742.1|14741.4|284
1694073900000|2023-09-07 08:05:00|14745.1|14744.1|14747.4|14746.4|14749.3|14748.3|14744|14743.3|250
1694074200000|2023-09-07 08:10:00|14747.5|14746.5|14748.6|14747.6|14750.5|14749.5|14747.2|14746.2|247
1694074500000|2023-09-07 08:15:00|14748.7|14747.7|14748.2|14747.5|14750.2|14749.2|14748.2|14747.3|228
1694074800000|2023-09-07 08:20:00|14748.1|14747.4|14745.1|14744.1|14748.2|14747.5|14741.4|14740.7|346
1694075100000|2023-09-07 08:25:00|14745.3|14744.3|14743.2|14742.5|14747.3|14746.3|14743.1|14742.1|255
1694075400000|2023-09-07 08:30:00|14743.3|14742.6|14741.3|14740.3|14744.3|14743.6|14737.6|14736.6|360
1694075700000|2023-09-07 08:35:00|14741.4|14740.4|14741.2|14740.2|14742.4|14741.4|14736.9|14735.9|333
1694076000000|2023-09-07 08:40:00|14741.1|14740.4|14742|14741.3|14744.6|14743.6|14738.4|14737.4|227
1694076300000|2023-09-07 08:45:00|14741.9|14741.2|14745|14744.3|14746|14745.3|14741.9|14741.2|219
1694076600000|2023-09-07 08:50:00|14745.1|14744.4|14743.1|14742.1|14747.6|14746.9|14740.9|14740.2|274
1694076900000|2023-09-07 08:55:00|14743|14742|14746.1|14745.1|14747.1|14746.4|14742.8|14742|158
1694077200000|2023-09-07 09:00:00|14746.2|14745.5|14745.3|14744.6|14748.2|14747.5|14743.4|14742.4|205
1694077500000|2023-09-07 09:05:00|14745.1|14744.4|14746.9|14746.2|14748.4|14747.4|14744.9|14744.2|224
1694077800000|2023-09-07 09:10:00|14747.1|14746.4|14748.6|14747.6|14750.4|14749.5|14747|14746.3|268
1694078100000|2023-09-07 09:15:00|14748.7|14747.7|14747.3|14746.3|14749.7|14748.8|14745.3|14744.3|296
1694078400000|2023-09-07 09:20:00|14747.4|14746.4|14745.1|14744.4|14748.7|14747.7|14743.5|14742.8|275
1694078700000|2023-09-07 09:25:00|14745.2|14744.5|14744.8|14744.1|14745.4|14744.7|14743.7|14743|177
1694079000000|2023-09-07 09:30:00|14744.7|14744|14743.1|14742.4|14745.8|14745.1|14742.6|14741.6|373
1694079300000|2023-09-07 09:35:00|14743|14742.3|14742.7|14742|14744.5|14743.8|14739.8|14738.9|282
1694079600000|2023-09-07 09:40:00|14742.8|14742.1|14743.2|14742.5|14745.1|14744.4|14740.8|14740.1|251
1694079900000|2023-09-07 09:45:00|14743.4|14742.4|14744.2|14743.2|14745.8|14744.8|14742.7|14741.7|247
1694080200000|2023-09-07 09:50:00|14744.1|14743.1|14745.3|14744.3|14746.5|14745.5|14743.8|14742.8|182
1694080500000|2023-09-07 09:55:00|14745.4|14744.4|14745.1|14744.1|14745.7|14744.7|14744.1|14743.1|147
1694080800000|2023-09-07 10:00:00|14745|14744|14745.8|14745.1|14747.3|14746.6|14744.6|14743.9|170
1694081100000|2023-09-07 10:05:00|14745.6|14744.9|14747.7|14747|14747.8|14747.1|14745.6|14744.9|180
1694081400000|2023-09-07 10:10:00|14747.6|14746.9|14749.2|14748.2|14749.4|14748.6|14746.1|14745.1|99
1694081700000|2023-09-07 10:15:00|14749|14748.3|14748.9|14747.9|14750|14749.3|14747.6|14746.9|111
1694082000000|2023-09-07 10:20:00|14749|14748|14747.9|14747.2|14750.1|14749.4|14747.9|14747.2|148
1694082300000|2023-09-07 10:25:00|14747.7|14747|14744.6|14743.9|14748.7|14748|14744.2|14743.5|263
1694082600000|2023-09-07 10:30:00|14744.5|14743.8|14746.9|14745.9|14747.8|14746.8|14744.3|14743.6|173
1694082900000|2023-09-07 10:35:00|14747|14746|14745.9|14744.9|14749|14748|14745.6|14744.8|210
1694083200000|2023-09-07 10:40:00|14745.8|14744.8|14744.9|14743.9|14746.9|14745.9|14744.7|14743.8|174
1694083500000|2023-09-07 10:45:00|14744.8|14743.8|14744.1|14743.4|14745.2|14744.4|14740.8|14739.8|170
1694083800000|2023-09-07 10:50:00|14744|14743.3|14742|14741|14745.2|14744.2|14741|14740|272
1694084100000|2023-09-07 10:55:00|14742.1|14741.1|14744.1|14743.4|14745.5|14744.5|14741.8|14740.8|144
1694084400000|2023-09-07 11:00:00|14744.2|14743.5|14740.5|14739.8|14744.2|14743.5|14739.5|14738.8|165
1694084700000|2023-09-07 11:05:00|14740.7|14740|14740|14739|14740.9|14740.2|14736.5|14735.5|151
1694085000000|2023-09-07 11:10:00|14739.9|14738.9|14740.3|14739.3|14741.1|14740.1|14738.6|14737.7|147
1694085300000|2023-09-07 11:15:00|14740|14739|14741.9|14740.9|14742|14741.2|14739|14738|109
1694085600000|2023-09-07 11:20:00|14741.8|14740.8|14737.6|14736.9|14741.8|14740.9|14737.5|14736.8|149
1694085900000|2023-09-07 11:25:00|14737.5|14736.8|14736.2|14735.5|14739.7|14738.7|14734.9|14733.9|243
1694086200000|2023-09-07 11:30:00|14736.1|14735.4|14733.9|14732.9|14736.1|14735.4|14731.1|14730.1|292
1694086500000|2023-09-07 11:35:00|14733.2|14732.2|14731.2|14730.2|14733.5|14732.5|14729.1|14728.4|242
1694086800000|2023-09-07 11:40:00|14730.9|14729.9|14733.6|14732.6|14734.3|14733.3|14730.2|14729.2|257
1694087100000|2023-09-07 11:45:00|14733.7|14732.7|14734.4|14733.7|14736.4|14735.6|14732.9|14732.1|269
1694087400000|2023-09-07 11:50:00|14734.8|14734.1|14732.2|14731.5|14736.3|14735.6|14732|14731.3|271
1694087700000|2023-09-07 11:55:00|14732.1|14731.4|14728.6|14727.6|14732.1|14731.4|14728.2|14727.3|276
1694088000000|2023-09-07 12:00:00|14728.7|14727.7|14724.5|14723.8|14729.8|14729.1|14722.3|14721.6|287
1694088300000|2023-09-07 12:05:00|14724.6|14723.9|14725.4|14724.4|14726.5|14725.5|14722.5|14721.5|257
1694088600000|2023-09-07 12:10:00|14725|14724|14726.7|14726|14728.1|14727.1|14723.4|14722.4|275
1694088900000|2023-09-07 12:15:00|14726.6|14725.9|14730.3|14729.3|14731.8|14730.8|14724.5|14723.8|277
1694089200000|2023-09-07 12:20:00|14730.9|14729.9|14738.8|14737.8|14739|14738|14730.9|14729.9|281
1694089500000|2023-09-07 12:25:00|14738.7|14737.7|14737.3|14731.3|14739.4|14738.7|14733.9|14730.9|366
1694089800000|2023-09-07 12:30:00|14739.2|14733.2|14759.8|14758.8|14760.8|14759.8|14739.2|14733.2|1317
1694090100000|2023-09-07 12:35:00|14759.7|14758.7|14753.4|14752.4|14761.9|14760.9|14753.1|14752.1|873
1694090400000|2023-09-07 12:40:00|14753.3|14752.3|14748.4|14747.4|14753.4|14752.4|14745.6|14744.4|612
1694090700000|2023-09-07 12:45:00|14748.3|14747.3|14750.1|14749.1|14751.8|14750.8|14745.2|14744.2|619
1694091000000|2023-09-07 12:50:00|14750.2|14749.2|14744.1|14743.1|14750.7|14749.7|14741.9|14741.2|594
1694091300000|2023-09-07 12:55:00|14744.2|14743.2|14728.9|14727.9|14744.2|14743.2|14726.5|14725.5|802
1694091600000|2023-09-07 13:00:00|14729|14728|14727.4|14726.4|14734.1|14733.1|14726.3|14725.3|883
1694091900000|2023-09-07 13:05:00|14727.1|14726.1|14719.2|14718.2|14727.4|14726.4|14717.2|14716.2|840
1694092200000|2023-09-07 13:10:00|14719.1|14718.1|14723|14722|14723.9|14722.9|14713|14712|776
1694092500000|2023-09-07 13:15:00|14723.2|14722.2|14727.2|14726.2|14728.1|14727.1|14720.4|14719.7|645
1694092800000|2023-09-07 13:20:00|14727.1|14726.1|14717.2|14716.5|14730.4|14729.4|14717.2|14716.5|445
1694093100000|2023-09-07 13:25:00|14717|14716.3|14713.8|14712.8|14722.1|14721.1|14710.8|14709.8|634
1694093400000|2023-09-07 13:30:00|14713.9|14712.9|14721.6|14720.6|14722.4|14721.4|14713.2|14712.5|692
1694093700000|2023-09-07 13:35:00|14721.7|14720.7|14725.1|14724.1|14728.4|14727.7|14721.4|14720.4|515
1694094000000|2023-09-07 13:40:00|14725.4|14724.7|14722.6|14721.6|14725.8|14724.8|14717.4|14716.7|685
1694094300000|2023-09-07 13:45:00|14722.5|14721.5|14732.7|14731.7|14734.4|14733.6|14722.5|14721.5|584
1694094600000|2023-09-07 13:50:00|14732.8|14731.8|14737.3|14736.6|14739.6|14738.9|14731.8|14730.8|576
1694094900000|2023-09-07 13:55:00|14737.5|14736.8|14740.6|14739.6|14742.7|14742|14736.9|14736.2|545
1694095200000|2023-09-07 14:00:00|14740.5|14739.8|14739.3|14738.6|14742.7|14742|14737.1|14736.4|557
1694095500000|2023-09-07 14:05:00|14739.2|14738.5|14739.5|14738.5|14744.2|14743.5|14736.5|14735.5|634
1694095800000|2023-09-07 14:10:00|14739.6|14738.6|14742.5|14741.5|14742.8|14741.8|14735.2|14734.2|511
1694096100000|2023-09-07 14:15:00|14742.6|14741.6|14733.8|14733.1|14742.6|14741.6|14733.7|14732.8|341
1694096400000|2023-09-07 14:20:00|14733.4|14732.7|14728.4|14727.7|14735.8|14735.1|14727.4|14726.5|439
1694096700000|2023-09-07 14:25:00|14728.2|14727.5|14725.1|14724.4|14730.1|14729.1|14724.1|14723.4|381
1694097000000|2023-09-07 14:30:00|14725.4|14724.7|14718.7|14718|14727.6|14726.9|14718.3|14717.6|492
1694097300000|2023-09-07 14:35:00|14718.8|14718.1|14720.8|14720.1|14726.8|14725.8|14717.2|14716.5|495
1694097600000|2023-09-07 14:40:00|14720.6|14719.9|14707|14706.3|14720.8|14720.1|14706.3|14705.6|584
1694097900000|2023-09-07 14:45:00|14707.1|14706.4|14710.5|14709.8|14714.2|14713.2|14705.1|14704.4|635
1694098200000|2023-09-07 14:50:00|14710.6|14709.9|14709.3|14708.6|14715.5|14714.8|14705.2|14704.5|569
1694098500000|2023-09-07 14:55:00|14709.1|14708.4|14711.9|14710.9|14712.6|14711.9|14706.4|14705.7|647
1694098800000|2023-09-07 15:00:00|14711.8|14711.1|14718.2|14717.5|14718.9|14717.9|14708.3|14707.3|634
1694099100000|2023-09-07 15:05:00|14717.9|14717.2|14717.3|14716.3|14719.1|14718.4|14714.8|14714.1|397
1694099400000|2023-09-07 15:10:00|14717.2|14716.2|14723.8|14722.8|14725.2|14724.5|14714.4|14713.7|475
1694099700000|2023-09-07 15:15:00|14723.7|14722.7|14720.4|14719.7|14723.8|14722.8|14719.7|14719|356
1694100000000|2023-09-07 15:20:00|14720.6|14719.9|14723.6|14722.9|14723.7|14723|14718.5|14717.8|393
1694100300000|2023-09-07 15:25:00|14723.8|14723.1|14723.8|14722.8|14725.1|14724.3|14721.5|14720.8|246
1694100600000|2023-09-07 15:30:00|14723.5|14722.9|14724.7|14723.7|14729.5|14728.5|14722.8|14721.8|243
1694100900000|2023-09-07 15:35:00|14724.6|14723.6|14718.7|14717.7|14724.8|14723.8|14718.2|14717.3|280
1694101200000|2023-09-07 15:40:00|14718.6|14717.6|14718.3|14717.6|14721.8|14720.8|14717.5|14716.5|214
1694101500000|2023-09-07 15:45:00|14718.2|14717.5|14717.4|14716.4|14719.2|14718.5|14715.3|14714.3|224
1694101800000|2023-09-07 15:50:00|14717.3|14716.3|14718.2|14717.5|14720.5|14719.8|14715.6|14714.9|172
1694102100000|2023-09-07 15:55:00|14717.8|14717.1|14713.8|14713.1|14720.2|14719.5|14712.5|14711.8|261
1694102400000|2023-09-07 16:00:00|14713.7|14713|14712.3|14711.6|14713.9|14713.2|14710.6|14709.7|253
1694102700000|2023-09-07 16:05:00|14712.2|14711.5|14711.7|14711|14712.8|14712|14708.9|14708.2|259
1694103000000|2023-09-07 16:10:00|14711.8|14711.1|14712.6|14711.9|14714.4|14713.7|14710.7|14710|251
1694103300000|2023-09-07 16:15:00|14712.5|14711.8|14712.1|14711.4|14714.6|14713.9|14711.4|14710.7|195
1694103600000|2023-09-07 16:20:00|14712.4|14711.7|14710.5|14709.8|14712.9|14712.2|14710.2|14709.5|206
1694103900000|2023-09-07 16:25:00|14710.4|14709.7|14708.2|14707.5|14711.5|14710.8|14708.2|14707.5|157
1694104200000|2023-09-07 16:30:00|14708.3|14707.6|14706.8|14706.1|14708.5|14707.8|14704.8|14704.1|132
1694104500000|2023-09-07 16:35:00|14706.9|14706.2|14708.5|14707.8|14710.3|14709.6|14706.9|14706.2|138
1694104800000|2023-09-07 16:40:00|14708.6|14707.9|14706.1|14705.1|14709.5|14708.6|14706.1|14705.1|180
1694105100000|2023-09-07 16:45:00|14706.5|14705.8|14707.5|14706.5|14708.8|14707.8|14705.5|14704.5|190
1694105400000|2023-09-07 16:50:00|14707.3|14706.3|14707.5|14706.8|14707.5|14706.8|14705.6|14704.6|119
1694105700000|2023-09-07 16:55:00|14707.4|14706.7|14709.5|14708.8|14711.1|14710.1|14707.3|14706.6|162
1694106000000|2023-09-07 17:00:00|14709.9|14709.2|14714|14713|14714.9|14713.9|14709.9|14709.2|177
1694106300000|2023-09-07 17:05:00|14714.1|14713.1|14718.1|14717.4|14718.4|14717.7|14714|14713|125
1694106600000|2023-09-07 17:10:00|14718|14717.3|14717|14716.3|14718|14717.3|14716.9|14716.2|89
1694106900000|2023-09-07 17:15:00|14716.9|14716.2|14717.9|14717.2|14719.2|14718.2|14715.6|14714.9|154
1694107200000|2023-09-07 17:20:00|14717.7|14717|14713.4|14712.7|14718|14717.3|14713.3|14712.6|138
1694107500000|2023-09-07 17:25:00|14713.3|14712.6|14716.8|14716.1|14716.9|14716.2|14712.4|14711.7|79
1694107800000|2023-09-07 17:30:00|14716.7|14716|14714.7|14714|14716.7|14716|14712.7|14712|122
1694108100000|2023-09-07 17:35:00|14714.6|14713.9|14713.8|14713.1|14714.6|14713.9|14711.3|14710.6|113
1694108400000|2023-09-07 17:40:00|14713.9|14713.2|14716.9|14716.2|14717|14716.3|14713.9|14713.2|94
1694108700000|2023-09-07 17:45:00|14717|14716.3|14719.1|14718.4|14719.1|14718.4|14716.8|14716.1|99
1694109000000|2023-09-07 17:50:00|14719.2|14718.5|14723.4|14722.4|14723.4|14722.7|14719|14718.3|153
1694109300000|2023-09-07 17:55:00|14723.5|14722.5|14724.4|14723.7|14726.6|14725.9|14723.5|14722.5|122
1694109600000|2023-09-07 18:00:00|14724.5|14723.8|14726.3|14725.6|14727.4|14726.7|14724.4|14723.7|126
1694109900000|2023-09-07 18:05:00|14726.4|14725.7|14722.8|14722.1|14726.9|14726.2|14721.5|14720.5|168
1694110200000|2023-09-07 18:10:00|14722.5|14721.8|14717.9|14716.9|14722.6|14721.9|14717.9|14716.9|139
1694110500000|2023-09-07 18:15:00|14718|14717|14719.2|14718.5|14720.3|14719.4|14717.4|14716.4|170
1694110800000|2023-09-07 18:20:00|14719|14718.3|14716.4|14715.7|14719.1|14718.4|14716.4|14715.4|208
1694111100000|2023-09-07 18:25:00|14716|14715.3|14715.4|14714.7|14717.1|14716.4|14714.1|14713.1|172
1694111400000|2023-09-07 18:30:00|14715.5|14714.8|14716.7|14716|14717.6|14716.9|14715.5|14714.8|199
1694111700000|2023-09-07 18:35:00|14716.6|14715.9|14713.7|14713|14716.8|14716.1|14713.3|14712.6|114
1694112000000|2023-09-07 18:40:00|14713.6|14712.9|14716|14715.3|14717.3|14716.6|14713.5|14712.8|125
1694112300000|2023-09-07 18:45:00|14716.1|14715.4|14717.1|14716.4|14717.2|14716.5|14715.6|14714.9|100
1694112600000|2023-09-07 18:50:00|14717|14716.3|14716.7|14716|14717.2|14716.5|14714.8|14714.1|129
1694112900000|2023-09-07 18:55:00|14716.1|14715.4|14718.4|14717.7|14718.8|14718.1|14714.3|14713.6|189
1694113200000|2023-09-07 19:00:00|14718.5|14717.8|14720.5|14719.8|14720.9|14719.9|14717|14716|143
1694113500000|2023-09-07 19:05:00|14720.6|14719.9|14719.6|14718.6|14721.1|14720.4|14718.5|14717.5|145
1694113800000|2023-09-07 19:10:00|14719.8|14719.1|14721.1|14720.1|14721.2|14720.2|14718.8|14717.8|143
1694114100000|2023-09-07 19:15:00|14721.2|14720.2|14722.6|14721.6|14722.6|14721.6|14720.1|14719.3|109
1694114400000|2023-09-07 19:20:00|14722.7|14721.7|14723.4|14722.4|14724.8|14723.8|14721.6|14720.6|117
1694114700000|2023-09-07 19:25:00|14723.5|14722.5|14723.9|14722.9|14725.6|14724.7|14723.2|14722.2|86
1694115000000|2023-09-07 19:30:00|14723.7|14723|14723.1|14722.4|14725.7|14724.7|14722.5|14721.5|156
1694115300000|2023-09-07 19:35:00|14723|14722.3|14723.2|14722.5|14724.7|14724|14722.2|14721.5|112
1694115600000|2023-09-07 19:40:00|14723.1|14722.4|14724.2|14723.5|14725.4|14724.7|14723.1|14722.4|98
1694115900000|2023-09-07 19:45:00|14723.9|14723.2|14721.6|14720.6|14723.9|14723.2|14718.9|14718|192
1694116200000|2023-09-07 19:50:00|14721.5|14720.5|14723|14722|14723.4|14722.6|14720.9|14719.9|210
1694116500000|2023-09-07 19:55:00|14722.8|14721.8|14723.5|14722.5|14725.4|14724.4|14722.7|14721.7|210
1694116800000|2023-09-07 20:00:00|14723.6|14722.6|14724.9|14723.9|14725.1|14723.9|14720.5|14719.5|217
1694117100000|2023-09-07 20:05:00|14725.1|14723.6|14722.9|14721.9|14725.1|14723.9|14721.8|14720.8|88
1694117400000|2023-09-07 20:10:00|14723|14722|14723.3|14722.3|14723.4|14722.4|14721.9|14720.9|59
1694117700000|2023-09-07 20:15:00|14723.2|14722.2|14722.7|14722|14724|14723|14722.6|14721.6|77
1694118000000|2023-09-07 20:20:00|14722.8|14721.8|14721.8|14721.1|14722.8|14721.8|14721.4|14720.6|31
1694118300000|2023-09-07 20:25:00|14722.5|14721.5|14724.8|14723.8|14725|14724|14722.5|14721.5|51
1694118600000|2023-09-07 20:30:00|14725|14723.5|14725.8|14725.1|14726.2|14725.1|14724.8|14723.5|72
1694118900000|2023-09-07 20:35:00|14726|14725|14726.4|14724.6|14726.4|14725.1|14725.4|14724.1|88
1694119200000|2023-09-07 20:40:00|14726.3|14724.5|14726.8|14725.8|14726.8|14725.8|14725.3|14724.3|105
1694119500000|2023-09-07 20:45:00|14726.6|14725.6|14729.8|14728|14729.9|14728.1|14726.5|14725.5|109
1694119800000|2023-09-07 20:50:00|14729.7|14727.9|14730.4|14728.4|14730.4|14728.5|14729.1|14727.3|184
1694120100000|2023-09-07 20:55:00|14730.7|14728|14732.7|14727.5|14733.1|14728.9|14730.7|14727.3|155
1694120400000|2023-09-07 21:00:00|14733.3|14726.6|14733.9|14727.2|14734.1|14727.4|14733.1|14726.4|7
1694120700000|2023-09-07 21:05:00|14734.8|14728.1|14736|14729.3|14736|14729.3|14734.8|14728.1|7
1694121000000|2023-09-07 21:10:00|14735.9|14729.2|14734.9|14728.8|14735.9|14729.2|14734.8|14728.4|15
1694121300000|2023-09-07 21:15:00|14733.7|14727.9|14731.8|14725.4|14734.7|14728|14730.7|14724.6|49
1694121600000|2023-09-07 21:20:00|14731.7|14725.6|14731.4|14725.8|14732.1|14726.3|14731.4|14725.6|11
1694121900000|2023-09-07 21:25:00||14725.9||14725.9||14725.9||14725.9|1
1694122200000|2023-09-07 21:30:00|14731.3|14725.8|14731.2|14725.5|14731.3|14725.8|14731.1|14725.5|5
1694122500000|2023-09-07 21:35:00|14731.1||14731.2||14731.2||14731.1||2
1694122800000|2023-09-07 21:40:00|14731.3|14725.6|14731.4|14725.6|14731.4|14725.6|14731.2|14725.5|9
1694123100000|2023-09-07 21:45:00|14731.5|14725.5|14731.7|14726.1|14731.8|14726.1|14731.3|14725.5|20
1694123400000|2023-09-07 21:50:00|14731.6|14726.2|14732|14725.8|14732.1|14726.2|14728.5|14721.8|32
1694123700000|2023-09-07 21:55:00|14731.8|14725.7|14731.2|14726.1|14731.9|14726.2|14730.5|14725.7|31
1694124000000|2023-09-07 22:00:00|14731.1|14725.8|14729.5|14726.4|14731.1|14726.4|14727.1|14723.3|194
1694124300000|2023-09-07 22:05:00|14729.2|14726.7|14726.5|14724.7|14729.3|14727|14726.4|14724.6|34
1694124600000|2023-09-07 22:10:00|14726.4|14724.1|14727|14724.8|14727.3|14725.5|14725.8|14723.9|125
1694124900000|2023-09-07 22:15:00|14726.9|14724.9|14726.1|14724.3|14727|14725|14724.6|14723|151
1694125200000|2023-09-07 22:20:00|14726|14724.2|14724.9|14723.2|14726.3|14724.7|14724.7|14722.9|105
1694125500000|2023-09-07 22:25:00|14724.8|14723.3|14723.8|14722|14724.8|14723.6|14723.5|14721.6|126
1694125800000|2023-09-07 22:30:00|14723.9|14722.1|14726.1|14724.5|14726.2|14724.5|14723.9|14722|95
1694126100000|2023-09-07 22:35:00|14725.8|14724.8|14725.9|14724.2|14726.2|14724.8|14725.6|14724.2|49
1694126400000|2023-09-07 22:40:00|14725.8|14724.5|14726.8|14725.8|14727.1|14725.8|14725.3|14724.1|141
1694126700000|2023-09-07 22:45:00|14727.1|14725.5|14728.3|14726.7|14728.3|14727.1|14726.8|14725.5|153
1694127000000|2023-09-07 22:50:00|14728|14727|14729.1|14727.5|14729.2|14728.1|14727.9|14726.7|40
1694127300000|2023-09-07 22:55:00|14729.2|14727.6|14728.9|14727.9|14729.5|14727.9|14728.8|14727.5|41
1694127600000|2023-09-07 23:00:00|14729|14728|14731.2|14730.2|14732.1|14731.1|14728.8|14727.6|94
1694127900000|2023-09-07 23:05:00|14731.1|14730.1|14729.5|14728.5|14731.4|14730.4|14727.7|14726.7|46
1694128200000|2023-09-07 23:10:00|14729.6|14728.6|14729.1|14728.1|14729.8|14728.9|14728.1|14727.1|33
1694128500000|2023-09-07 23:15:00|14729|14728|14730.7|14730|14731|14730.1|14728.9|14727.9|35
1694128800000|2023-09-07 23:20:00|14730.1|14729.1|14728.8|14727.8|14730.1|14729.1|14728.8|14727.8|26
1694129100000|2023-09-07 23:25:00|14728.7|14727.7|14728.9|14727.9|14730|14729.2|14728.6|14727.7|40
1694129400000|2023-09-07 23:30:00|14729.1|14728.1|14737.5|14736.5|14737.8|14736.8|14729.1|14728.1|122
1694129700000|2023-09-07 23:35:00|14737.4|14736.4|14731|14730|14737.4|14736.4|14731|14730|93
1694130000000|2023-09-07 23:40:00|14731.7|14730.7|14733.3|14732.3|14736|14735|14731.4|14730.4|97
1694130300000|2023-09-07 23:45:00|14733.5|14732.5|14734.5|14732.8|14735.4|14734.6|14733.2|14732.2|68
1694130600000|2023-09-07 23:50:00|14734.4|14733.1|14737.5|14736.5|14739.1|14738.1|14734.1|14733.1|97
1694130900000|2023-09-07 23:55:00|14737.4|14736.4|14734.2|14733.2|14737.9|14736.8|14734|14733|132
1694131200000|2023-09-08 00:00:00|14734.1|14733.1|14733.3|14732.3|14737.3|14736.6|14732.7|14731.7|248
1694131500000|2023-09-08 00:05:00|14733.1|14732.1|14724.6|14723.9|14733.1|14732.1|14723.7|14722.7|270
1694131800000|2023-09-08 00:10:00|14724.7|14724|14723.3|14722.3|14724.7|14724|14719.5|14718.5|318
1694132100000|2023-09-08 00:15:00|14723.2|14722.2|14725.4|14724.7|14728.3|14727.6|14720.8|14719.9|257
1694132400000|2023-09-08 00:20:00|14725.6|14724.9|14725.5|14724.8|14727.2|14726.5|14723.7|14723|202
1694132700000|2023-09-08 00:25:00|14725.4|14724.7|14710|14709.3|14725.5|14724.8|14708.3|14707.4|377
1694133000000|2023-09-08 00:30:00|14710.1|14709.1|14689.6|14688.6|14711.3|14710.3|14688.2|14687.2|892
1694133300000|2023-09-08 00:35:00|14689.5|14688.5|14674|14673|14689.5|14688.5|14659.4|14658.4|1816
1694133600000|2023-09-08 00:40:00|14674.1|14673.1|14686.1|14685.1|14689.5|14688.1|14671.9|14670.9|1015
1694133900000|2023-09-08 00:45:00|14686|14685|14693.4|14692.4|14694|14693|14685.7|14684.7|574
1694134200000|2023-09-08 00:50:00|14693.5|14692.5|14689.7|14688.7|14698.1|14697.1|14687.7|14686.7|802
1694134500000|2023-09-08 00:55:00|14689.8|14688.8|14692.6|14691.6|14694.8|14693.8|14681|14680|693
1694134800000|2023-09-08 01:00:00|14692.7|14691.7|14705.9|14704.9|14708.7|14707.7|14692.6|14691.4|645
1694135100000|2023-09-08 01:05:00|14706.4|14705.4|14702.7|14701.7|14707|14706|14699.3|14698.3|534
1694135400000|2023-09-08 01:10:00|14703.1|14702.1|14705.4|14704.4|14710.6|14709.6|14691.3|14690.3|629
1694135700000|2023-09-08 01:15:00|14705.7|14704.7|14715.9|14714.9|14717.3|14716.3|14705.5|14704.1|607
1694136000000|2023-09-08 01:20:00|14716|14715|14722.6|14721.6|14723.2|14722.2|14712.6|14711.6|587
1694136300000|2023-09-08 01:25:00|14723.1|14722.1|14719.3|14718.3|14725.8|14724.8|14717.2|14716.2|546
1694136600000|2023-09-08 01:30:00|14719.8|14718.8|14717.9|14716.9|14725.1|14724.1|14717.6|14716.6|441
1694136900000|2023-09-08 01:35:00|14718.1|14717.1|14715.9|14714.3|14719.9|14718.9|14710.6|14709.6|486
1694137200000|2023-09-08 01:40:00|14715.8|14714.1|14714.7|14713.7|14719.1|14718.1|14712.1|14711.1|380
1694137500000|2023-09-08 01:45:00|14714.8|14713.8|14712.4|14711.4|14715.8|14714.8|14712.3|14711.3|226
1694137800000|2023-09-08 01:50:00|14712.5|14711.5|14710.6|14709.6|14712.5|14711.5|14704.6|14703.6|286
1694138100000|2023-09-08 01:55:00|14710.5|14709.5|14711.7|14710.7|14712.8|14711.8|14710.5|14709.5|198
1694138400000|2023-09-08 02:00:00|14711.6|14710.6|14712.4|14711.7|14712.5|14711.8|14709.2|14708.2|217
1694138700000|2023-09-08 02:05:00|14712.5|14711.8|14709.3|14708.3|14717.1|14716.1|14709.2|14708.2|218
1694139000000|2023-09-08 02:10:00|14709.4|14708.4|14705.2|14704.2|14709.4|14708.5|14703.4|14702.7|251
1694139300000|2023-09-08 02:15:00|14705.1|14704.1|14709.5|14708.8|14710|14709.3|14704.1|14703.4|197
1694139600000|2023-09-08 02:20:00|14709.6|14708.9|14709.7|14708.7|14712.9|14711.9|14708.3|14707.6|162
1694139900000|2023-09-08 02:25:00|14709.6|14708.6|14710.2|14709.5|14710.4|14709.7|14708.2|14707.3|169
1694140200000|2023-09-08 02:30:00|14710.3|14709.6|14710.7|14709.7|14711.1|14710.1|14705.8|14704.8|230
1694140500000|2023-09-08 02:35:00|14710.6|14709.6|14711.6|14710.6|14712.6|14711.6|14709.3|14708.4|218
1694140800000|2023-09-08 02:40:00|14711.5|14710.5|14717.5|14716.5|14719|14718|14711.5|14710.5|235
1694141100000|2023-09-08 02:45:00|14717.6|14716.6|14718.3|14717.3|14719.3|14718.4|14715|14714|283
1694141400000|2023-09-08 02:50:00|14718.2|14717.2|14720.5|14719.5|14721.6|14720.9|14718.1|14717.1|248
1694141700000|2023-09-08 02:55:00|14720.6|14719.6|14722|14721.3|14722.1|14721.4|14719|14718|202
1694142000000|2023-09-08 03:00:00|14722.1|14721.4|14722.6|14721.6|14725.1|14724.1|14721.3|14720.3|216
1694142300000|2023-09-08 03:05:00|14722.5|14721.5|14725.4|14724.7|14726.5|14725.5|14722|14721.3|138
1694142600000|2023-09-08 03:10:00|14725.2|14724.5|14730.1|14729.1|14730.3|14729.6|14723.8|14722.8|133
1694142900000|2023-09-08 03:15:00|14730.2|14729.2|14729|14728|14734.7|14733.7|14728.5|14727.5|297
1694143200000|2023-09-08 03:20:00|14729.1|14727.6|14725|14724.3|14729.1|14727.8|14722.1|14721.1|199
1694143500000|2023-09-08 03:25:00|14725.4|14724.7|14725.5|14724.5|14727.2|14726.5|14723.4|14722.4|168
1694143800000|2023-09-08 03:30:00|14725.6|14724.6|14722.2|14721.2|14725.6|14724.6|14720.5|14719.8|95
1694144100000|2023-09-08 03:35:00|14722.3|14721.3|14727.6|14726.6|14728|14727|14722.1|14721.3|124
1694144400000|2023-09-08 03:40:00|14727.2|14726.2|14721.1|14720.1|14728.3|14727.3|14721|14720|151
1694144700000|2023-09-08 03:45:00|14721|14720|14717.8|14717.1|14721.4|14720.4|14716.5|14715.5|148
1694145000000|2023-09-08 03:50:00|14717.9|14717.2|14718.1|14717.1|14719|14718.3|14715.6|14714.8|113
1694145300000|2023-09-08 03:55:00|14718.2|14717.2|14724.4|14723.4|14724.4|14723.4|14717.5|14716.5|165
1694145600000|2023-09-08 04:00:00|14724|14723|14728.7|14727.7|14729.6|14728.9|14723.8|14722.8|254
1694145900000|2023-09-08 04:05:00|14728.6|14727.6|14726.4|14725.7|14729|14728.2|14726.2|14725.2|227
1694146200000|2023-09-08 04:10:00|14726.3|14725.6|14728.2|14727.5|14729.7|14729|14726.3|14725.3|287
1694146500000|2023-09-08 04:15:00|14728.1|14727.4|14726.2|14725.2|14728.5|14727.8|14726.1|14725.1|143
1694146800000|2023-09-08 04:20:00|14726.1|14725.1|14721|14720|14726.2|14725.2|14719.7|14718.7|196
1694147100000|2023-09-08 04:25:00|14720.9|14719.9|14720.8|14720.1|14721.8|14721.1|14719.8|14718.8|141
1694147400000|2023-09-08 04:30:00|14720.9|14720.2|14721.7|14721|14722.5|14721.5|14718.7|14717.8|162
1694147700000|2023-09-08 04:35:00|14721.3|14720.6|14718.9|14718.2|14721.5|14720.7|14718.7|14717.7|148
1694148000000|2023-09-08 04:40:00|14718.8|14718.1|14720.5|14719.8|14721|14720.3|14715.4|14714.4|174
1694148300000|2023-09-08 04:45:00|14720.6|14719.9|14723|14722|14724.4|14723.4|14718.5|14717.8|165
1694148600000|2023-09-08 04:50:00|14722.9|14721.9|14727.1|14726.4|14727.5|14726.8|14722.1|14721.1|196
1694148900000|2023-09-08 04:55:00|14727|14726.3|14723.4|14722.4|14727|14726.3|14722.7|14722|193
1694149200000|2023-09-08 05:00:00|14723.2|14722.5|14722|14721.3|14724.7|14723.7|14720.9|14720.2|144
1694149500000|2023-09-08 05:05:00|14721.9|14721.2|14718.7|14718|14722.2|14721.5|14718.5|14717.5|65
1694149800000|2023-09-08 05:10:00|14718.8|14718.1|14721.1|14720.1|14722|14721.3|14718.7|14718|127
1694150100000|2023-09-08 05:15:00|14721|14720|14722.1|14721.1|14722.5|14721.5|14719.9|14719.2|126
1694150400000|2023-09-08 05:20:00|14722|14721.3|14723.2|14722.2|14723.9|14722.9|14721.8|14720.9|72
1694150700000|2023-09-08 05:25:00|14723|14722.3|14723.3|14722.3|14726.3|14725.6|14723|14722.2|139
1694151000000|2023-09-08 05:30:00|14723.1|14722.1|14724|14723.3|14724.4|14723.5|14721|14720|129
1694151300000|2023-09-08 05:35:00|14724.1|14723.4|14721|14720.3|14724.3|14723.4|14721|14720.3|98
1694151600000|2023-09-08 05:40:00|14720.9|14720.2|14718.6|14717.9|14721.2|14720.5|14718.6|14717.9|63
1694151900000|2023-09-08 05:45:00|14718.7|14718|14721|14720|14721.4|14720.4|14717.9|14716.9|147
1694152200000|2023-09-08 05:50:00|14720.7|14719.7|14717.5|14716.5|14720.7|14719.7|14717.4|14716.4|219
1694152500000|2023-09-08 05:55:00|14717.1|14716.1|14714.8|14713.8|14719.1|14718.1|14714|14713|638
1694152800000|2023-09-08 06:00:00|14715|14714|14715.1|14714.1|14719.4|14718.4|14713.8|14712.8|338
1694153100000|2023-09-08 06:05:00|14715.3|14714.3|14710.7|14710|14718.2|14717.2|14710|14709.3|397
1694153400000|2023-09-08 06:10:00|14710.5|14709.8|14707.1|14706.1|14710.5|14709.8|14705.8|14705|352
1694153700000|2023-09-08 06:15:00|14707.2|14706.2|14712.7|14711.7|14713.8|14713.1|14705.9|14704.9|289
1694154000000|2023-09-08 06:20:00|14712.8|14711.8|14710.8|14709.8|14714.2|14713.2|14710.8|14709.8|303
1694154300000|2023-09-08 06:25:00|14711|14710|14716.9|14715.9|14717.2|14716.3|14710.3|14709.3|201
1694154600000|2023-09-08 06:30:00|14717|14716|14718.9|14717.9|14719.4|14718.7|14715.7|14714.7|271
1694154900000|2023-09-08 06:35:00|14718.8|14717.8|14721.1|14720.1|14721.6|14720.6|14714.8|14713.8|350
1694155200000|2023-09-08 06:40:00|14721.2|14720.2|14717.4|14716.7|14721.5|14720.5|14715.3|14714.5|242
1694155500000|2023-09-08 06:45:00|14717.5|14716.8|14717.8|14717.1|14718.1|14717.4|14715.4|14714.7|176
1694155800000|2023-09-08 06:50:00|14717.7|14717|14720|14719.3|14721.3|14720.6|14717.3|14716.6|336
1694156100000|2023-09-08 06:55:00|14719.9|14719.2|14724.4|14723.4|14725.2|14724.3|14719.8|14719.1|187
1694156400000|2023-09-08 07:00:00|14724.2|14723.5|14727.3|14726.6|14728.7|14728|14722|14721|308
1694156700000|2023-09-08 07:05:00|14727.4|14726.7|14725.1|14724.4|14730.6|14729.9|14725.1|14724.4|368
1694157000000|2023-09-08 07:10:00|14725.2|14724.5|14725.3|14724.6|14727.7|14727|14724.2|14723.2|437
1694157300000|2023-09-08 07:15:00|14725.2|14724.5|14729.4|14728.7|14729.4|14728.7|14724.9|14723.9|336
1694157600000|2023-09-08 07:20:00|14729.5|14728.8|14737.3|14736.3|14738.7|14737.7|14729.5|14728.8|402
1694157900000|2023-09-08 07:25:00|14737.4|14736.4|14736|14735.3|14739.1|14738.4|14735.4|14734.4|329
1694158200000|2023-09-08 07:30:00|14735.9|14735.2|14738.9|14737.9|14744.5|14743.6|14735.9|14735.2|519
1694158500000|2023-09-08 07:35:00|14738.8|14737.8|14738.3|14737.3|14741.5|14740.5|14735.8|14734.8|349
1694158800000|2023-09-08 07:40:00|14738.2|14737.2|14736.1|14735.1|14739.3|14738.6|14735.8|14735|221
1694159100000|2023-09-08 07:45:00|14735.8|14734.8|14742.4|14741.4|14742.5|14741.7|14735.8|14734.8|268
1694159400000|2023-09-08 07:50:00|14742.3|14741.3|14740.2|14739.2|14745|14744.3|14739.2|14738.2|399
1694159700000|2023-09-08 07:55:00|14740.3|14739.3|14740.2|14739.2|14741.4|14740.7|14738|14737|261
1694160000000|2023-09-08 08:00:00|14740.1|14739.1|14741.7|14741|14741.7|14741|14737.4|14736.4|219
1694160300000|2023-09-08 08:05:00|14741.6|14740.9|14739.2|14738.5|14743.6|14742.9|14738.3|14737.3|312
1694160600000|2023-09-08 08:10:00|14739.3|14738.6|14742.4|14741.7|14742.8|14742.1|14739.3|14738.6|274
1694160900000|2023-09-08 08:15:00|14742.3|14741.6|14743.2|14742.2|14746.2|14745.2|14741.6|14740.9|234
1694161200000|2023-09-08 08:20:00|14743.3|14742.3|14737.6|14736.6|14744.1|14743.1|14737.3|14736.3|245
1694161500000|2023-09-08 08:25:00|14737.7|14736.7|14739|14738.3|14740.9|14739.9|14737.6|14736.6|287
1694161800000|2023-09-08 08:30:00|14738.9|14738.2|14738.5|14737.5|14740.5|14739.5|14737.3|14736.3|414
1694162100000|2023-09-08 08:35:00|14738.6|14737.6|14742.6|14741.6|14742.8|14741.8|14737.9|14736.9|281
1694162400000|2023-09-08 08:40:00|14742.7|14741.7|14742.7|14741.7|14745|14744|14739.8|14738.8|290
1694162700000|2023-09-08 08:45:00|14742.8|14741.8|14740.1|14739.4|14744.9|14743.9|14739.9|14738.9|291
1694163000000|2023-09-08 08:50:00|14740.2|14739.5|14741.4|14740.4|14743.9|14743.2|14740|14739.3|180
1694163300000|2023-09-08 08:55:00|14741.3|14740.3|14741.3|14740.6|14743.3|14742.3|14739.2|14738.2|243
1694163600000|2023-09-08 09:00:00|14741.4|14740.7|14735.9|14735.2|14741.5|14740.8|14733.6|14732.8|293
1694163900000|2023-09-08 09:05:00|14735.8|14735.1|14731.6|14730.9|14736|14735.1|14731.5|14730.5|272
1694164200000|2023-09-08 09:10:00|14731.5|14730.8|14734.2|14733.2|14738.1|14737.4|14731|14730|310
1694164500000|2023-09-08 09:15:00|14734.1|14733.1|14732.2|14731.2|14734.1|14733.1|14727.6|14726.9|341
1694164800000|2023-09-08 09:20:00|14732.1|14731.1|14733.9|14733.2|14735.1|14734.1|14731.5|14730.8|196
1694165100000|2023-09-08 09:25:00|14733.8|14733.1|14733.3|14732.3|14736|14735.3|14732.1|14731.4|259
1694165400000|2023-09-08 09:30:00|14733.4|14732.4|14731.9|14731.2|14734.4|14733.7|14731.8|14731.1|207
1694165700000|2023-09-08 09:35:00|14732.1|14731.4|14733.4|14732.4|14734|14733.3|14728.5|14727.8|199
1694166000000|2023-09-08 09:40:00|14733.6|14732.6|14733.8|14733.1|14734.2|14733.2|14731.8|14730.9|210
1694166300000|2023-09-08 09:45:00|14733.7|14733|14731.9|14730.9|14736.1|14735.1|14731.9|14730.9|213
1694166600000|2023-09-08 09:50:00|14732.1|14731.1|14731.5|14730.8|14732.7|14731.7|14729.5|14728.5|181
1694166900000|2023-09-08 09:55:00|14731.6|14730.9|14727.5|14726.8|14732.5|14731.8|14727.4|14726.7|206
1694167200000|2023-09-08 10:00:00|14727|14726.3|14727.9|14726.9|14729|14728|14725|14724|292
1694167500000|2023-09-08 10:05:00|14727.8|14726.8|14734.3|14733.3|14734.3|14733.3|14727.2|14726.2|234
1694167800000|2023-09-08 10:10:00|14734.5|14733.8|14734.7|14733.7|14735.7|14734.7|14730.6|14729.6|312
1694168100000|2023-09-08 10:15:00|14734.8|14733.8|14737|14736.3|14737.6|14736.7|14734.2|14733.2|198
1694168400000|2023-09-08 10:20:00|14737.1|14736.4|14738.7|14737.7|14739.1|14738.4|14736.2|14735.2|203
1694168700000|2023-09-08 10:25:00|14738.8|14737.8|14737.7|14736.7|14739.1|14738.2|14736|14735.3|198
1694169000000|2023-09-08 10:30:00|14737.6|14736.6|14739.9|14739.2|14740.1|14739.4|14737.5|14736.5|170
1694169300000|2023-09-08 10:35:00|14739.8|14739.1|14739.1|14738.4|14740|14739.3|14738.1|14737.4|126
1694169600000|2023-09-08 10:40:00|14739.3|14738.6|14738.2|14737.5|14739.8|14739.1|14737.2|14736.5|128
1694169900000|2023-09-08 10:45:00|14738.3|14737.6|14735|14734.3|14738.6|14737.9|14734.2|14733.5|129
1694170200000|2023-09-08 10:50:00|14734.9|14734.2|14735|14734.3|14735.8|14735.1|14732.9|14732.2|204
1694170500000|2023-09-08 10:55:00|14734.9|14734.2|14739.6|14738.9|14739.6|14738.9|14734.9|14734.2|150
1694170800000|2023-09-08 11:00:00|14739.8|14739.1|14737.8|14737.1|14740.3|14739.6|14737.7|14737|111
1694171100000|2023-09-08 11:05:00|14737.7|14737|14745.5|14744.5|14746.5|14745.8|14737|14736.3|250
1694171400000|2023-09-08 11:10:00|14745.6|14744.6|14745.6|14744.9|14749|14748.3|14745.3|14744.6|243
1694171700000|2023-09-08 11:15:00|14745.7|14745|14747.9|14746.9|14748.8|14748.1|14745.7|14745|250
1694172000000|2023-09-08 11:20:00|14748|14747|14749|14748|14749.1|14748.1|14745.5|14744.5|131
1694172300000|2023-09-08 11:25:00|14748.8|14747.8|14745.7|14745|14749.5|14748.8|14745.7|14745|144
1694172600000|2023-09-08 11:30:00|14745.6|14744.9|14742.5|14741.8|14746.4|14745.7|14741.2|14740.5|214
1694172900000|2023-09-08 11:35:00|14742.4|14741.7|14747.9|14747.2|14748.1|14747.4|14742.2|14741.5|245
1694173200000|2023-09-08 11:40:00|14748|14747.3|14746.6|14745.9|14749.3|14748.6|14744.3|14743.6|266
1694173500000|2023-09-08 11:45:00|14746.5|14745.8|14744.3|14743.6|14747.3|14746.6|14744|14743.3|249
1694173800000|2023-09-08 11:50:00|14744.4|14743.7|14745.6|14744.6|14748.6|14747.6|14744.3|14743.3|209
1694174100000|2023-09-08 11:55:00|14745.8|14744.8|14745.9|14744.9|14747.3|14746.3|14745.4|14744.4|165
1694174400000|2023-09-08 12:00:00|14745.8|14744.8|14744|14743|14746.9|14745.9|14743.6|14742.6|201
1694174700000|2023-09-08 12:05:00|14743.9|14742.9|14746.6|14745.9|14748.1|14747.1|14743.9|14742.9|203
1694175000000|2023-09-08 12:10:00|14746.7|14746|14745.3|14744.6|14746.8|14746.1|14743.8|14742.8|200
1694175300000|2023-09-08 12:15:00|14745.4|14744.7|14746.3|14745.6|14747.6|14746.9|14743.4|14742.7|228
1694175600000|2023-09-08 12:20:00|14746.4|14745.7|14736.3|14735.3|14746.5|14745.8|14735.7|14735|300
1694175900000|2023-09-08 12:25:00|14735.8|14734.8|14735.1|14734.1|14736.1|14735.1|14730.6|14729.9|399
1694176200000|2023-09-08 12:30:00|14735.3|14734.3|14738.4|14737.4|14740|14739|14734|14733.3|397
1694176500000|2023-09-08 12:35:00|14738.3|14737.3|14732.4|14731.4|14738.4|14737.7|14729.6|14728.9|543
1694176800000|2023-09-08 12:40:00|14732.1|14731.1|14738.2|14737.2|14743.4|14742.7|14731.9|14731|469
1694177100000|2023-09-08 12:45:00|14738.3|14737.3|14743.1|14742.1|14744|14743.3|14737.4|14736.4|372
1694177400000|2023-09-08 12:50:00|14743.3|14742.3|14748.3|14747.3|14748.9|14747.9|14742|14741|455
1694177700000|2023-09-08 12:55:00|14748.2|14747.2|14755.7|14754.7|14757.9|14756.9|14746.5|14745.5|408
1694178000000|2023-09-08 13:00:00|14756.1|14755.1|14756.3|14755.3|14760.2|14759.4|14755.5|14754.5|444
1694178300000|2023-09-08 13:05:00|14756.4|14755.4|14762.9|14761.9|14767.1|14766.4|14756.4|14755.4|537
1694178600000|2023-09-08 13:10:00|14762.8|14761.8|14764.8|14763.8|14767.2|14766.5|14762.7|14761.7|394
1694178900000|2023-09-08 13:15:00|14764.9|14763.9|14765|14764|14770.3|14769.3|14764.8|14763.8|460
1694179200000|2023-09-08 13:20:00|14765.1|14764.1|14752.4|14751.7|14766.4|14765.4|14752.4|14751.7|519
1694179500000|2023-09-08 13:25:00|14752.2|14751.5|14750.4|14749.7|14758.1|14757.1|14750|14749|526
1694179800000|2023-09-08 13:30:00|14750.5|14749.8|14745.6|14744.6|14751|14750.3|14744|14743.2|792
1694180100000|2023-09-08 13:35:00|14745.5|14744.5|14750.6|14749.6|14752.7|14751.7|14744|14743|586
1694180400000|2023-09-08 13:40:00|14750.4|14749.4|14761.4|14760.7|14761.9|14761.1|14749.8|14748.8|561
1694180700000|2023-09-08 13:45:00|14761.3|14760.6|14757.5|14756.5|14762.6|14761.6|14757.1|14756.1|501
1694181000000|2023-09-08 13:50:00|14757.6|14756.6|14754.1|14753.4|14759.8|14758.9|14751.2|14750.2|537
1694181300000|2023-09-08 13:55:00|14754|14753.3|14747.7|14745.7|14754.4|14753.7|14745.3|14744.3|557
1694181600000|2023-09-08 14:00:00|14747.6|14745.9|14750.7|14749.7|14751.4|14750.4|14745.2|14744.2|785
1694181900000|2023-09-08 14:05:00|14750.6|14749.6|14739.1|14738.1|14752.7|14751.7|14737.7|14736.7|557
1694182200000|2023-09-08 14:10:00|14739.2|14738.2|14741.5|14740.5|14742.4|14741.4|14733|14732|616
1694182500000|2023-09-08 14:15:00|14741.7|14740.7|14747.3|14746.3|14748.3|14747.3|14740.6|14739.6|405
1694182800000|2023-09-08 14:20:00|14747.1|14746.1|14751.1|14750.1|14753.5|14752.5|14746.1|14745.1|314
1694183100000|2023-09-08 14:25:00|14751.2|14750.2|14751.5|14750.5|14754.4|14753.4|14748|14747|485
1694183400000|2023-09-08 14:30:00|14751.9|14750.9|14755.5|14754.5|14756.4|14755.4|14747.7|14747|490
1694183700000|2023-09-08 14:35:00|14755.6|14754.6|14755.6|14754.6|14755.9|14755.2|14751.1|14750.1|402
1694184000000|2023-09-08 14:40:00|14755.7|14754.7|14755.8|14754.8|14758.9|14758.2|14753.1|14752.1|473
1694184300000|2023-09-08 14:45:00|14756|14755|14758.8|14757.8|14760.3|14759.6|14755.2|14754.4|361
1694184600000|2023-09-08 14:50:00|14759|14758.3|14767.6|14766.6|14767.6|14766.6|14758.9|14757.9|459
1694184900000|2023-09-08 14:55:00|14768.1|14767.1|14764.3|14763.3|14768.6|14767.8|14761.9|14760.9|472
1694185200000|2023-09-08 15:00:00|14764.4|14763.4|14769.5|14768.8|14770.3|14769.6|14764.2|14763.2|518
1694185500000|2023-09-08 15:05:00|14769.4|14768.7|14767.4|14766.4|14775.2|14774.2|14767.3|14766.3|508
1694185800000|2023-09-08 15:10:00|14767.3|14766.3|14770.3|14769.6|14770.8|14769.8|14767.3|14766.3|255
1694186100000|2023-09-08 15:15:00|14770.2|14769.5|14767.2|14766.2|14771|14770.3|14764.9|14763.9|362
1694186400000|2023-09-08 15:20:00|14767.1|14766.1|14764.8|14764.1|14767.1|14766.1|14761.3|14760.3|294
1694186700000|2023-09-08 15:25:00|14765|14764.3|14763.8|14763.1|14765.4|14764.6|14759.7|14758.7|277
1694187000000|2023-09-08 15:30:00|14763.6|14762.9|14764.9|14763.9|14768.4|14767.7|14762.1|14761.4|267
1694187300000|2023-09-08 15:35:00|14765.1|14764.1|14764.5|14763.8|14765.2|14764.3|14762.2|14761.5|262
1694187600000|2023-09-08 15:40:00|14764.4|14763.7|14767.3|14766.3|14769.2|14768.2|14763.8|14763.1|253
1694187900000|2023-09-08 15:45:00|14767.4|14766.4|14770.6|14769.9|14771.5|14770.8|14767.4|14766.4|238
1694188200000|2023-09-08 15:50:00|14771.1|14770.4|14772.9|14771.9|14774.8|14774.1|14770.7|14770|311
1694188500000|2023-09-08 15:55:00|14772.8|14771.8|14770.5|14769.8|14774.6|14773.9|14769.4|14768.4|344
1694188800000|2023-09-08 16:00:00|14770.6|14769.9|14771.2|14770.5|14771.3|14770.6|14770.1|14769.4|141
1694189100000|2023-09-08 16:05:00|14772.2|14771.5|14770.8|14770.1|14773.6|14772.9|14769.8|14769.1|199
1694189400000|2023-09-08 16:10:00|14770.9|14770.2|14768.3|14767.6|14771.8|14771.1|14767.7|14767|130
1694189700000|2023-09-08 16:15:00|14768.5|14767.8|14770.3|14769.6|14770.5|14769.8|14766.8|14766.1|137
1694190000000|2023-09-08 16:20:00|14770.4|14769.7|14770.8|14770.1|14771.7|14771|14769.1|14768.4|168
1694190300000|2023-09-08 16:25:00|14770.7|14770|14774.6|14773.9|14774.8|14774.1|14770.6|14769.9|184
1694190600000|2023-09-08 16:30:00|14774.7|14774|14776.1|14775.4|14777.1|14776.4|14773.9|14773.2|198
1694190900000|2023-09-08 16:35:00|14776|14775.3|14776.3|14775.6|14778.4|14777.7|14774.9|14774.2|161
1694191200000|2023-09-08 16:40:00|14776|14775.3|14775.7|14774.7|14776.4|14775.7|14774.1|14773.1|192
1694191500000|2023-09-08 16:45:00|14775.4|14774.4|14776|14775|14776.6|14775.6|14774.7|14773.7|166
1694191800000|2023-09-08 16:50:00|14776.1|14775.1|14776.3|14775.3|14777.4|14776.2|14775.9|14774.9|196
1694192100000|2023-09-08 16:55:00|14776.4|14775.4|14777.2|14776.2|14777.2|14776.2|14774.8|14773.8|142
1694192400000|2023-09-08 17:00:00|14777.1|14776.1|14777.3|14776.3|14778.2|14777.2|14776.7|14775.9|126
1694192700000|2023-09-08 17:05:00|14777.4|14776.4|14777.2|14776.2|14777.6|14776.6|14775.8|14774.8|108
1694193000000|2023-09-08 17:10:00|14777.1|14776.1|14774.8|14773.8|14777.9|14776.9|14774.8|14773.8|162
1694193300000|2023-09-08 17:15:00|14774.9|14773.9|14775|14774|14775|14774|14773.5|14772.5|90
1694193600000|2023-09-08 17:20:00|14775.1|14774.1|14775.2|14774.2|14776.3|14775.3|14773.9|14772.9|111
1694193900000|2023-09-08 17:25:00|14775.3|14774.3|14776.2|14775.2|14776.9|14775.9|14774.9|14773.9|124
1694194200000|2023-09-08 17:30:00|14776.3|14775.3|14775.3|14774.3|14776.3|14775.4|14774.6|14773.6|178
1694194500000|2023-09-08 17:35:00|14775.2|14774.2|14775.1|14774.4|14775.3|14774.4|14774.5|14773.5|53
1694194800000|2023-09-08 17:40:00|14775|14774.3|14774.3|14773.3|14775.3|14774.4|14773.6|14772.6|80
1694195100000|2023-09-08 17:45:00|14774.2|14773.5|14771.9|14770.9|14775.2|14774.2|14771.9|14770.9|51
1694195400000|2023-09-08 17:50:00|14771.8|14770.8|14771.6|14770.6|14772.8|14771.8|14770.9|14769.9|138
1694195700000|2023-09-08 17:55:00|14771.7|14770.7|14774.1|14773.1|14775.1|14774.2|14771.5|14770.5|120
1694196000000|2023-09-08 18:00:00|14774|14773|14773.9|14772.9|14774.2|14773.2|14773|14772.2|157
1694196300000|2023-09-08 18:05:00|14773.8|14772.8|14772.8|14772.1|14774.1|14773.2|14772.8|14771.9|101
1694196600000|2023-09-08 18:10:00|14772.9|14772.2|14772.7|14771.7|14775.2|14774.2|14772.1|14771.1|132
1694196900000|2023-09-08 18:15:00|14772.4|14771.4|14772.7|14772|14774|14772.3|14771.9|14770.8|175
1694197200000|2023-09-08 18:20:00|14772.6|14771.9|14774|14773|14774.5|14773.6|14772.6|14771.9|169
1694197500000|2023-09-08 18:25:00|14773.9|14773.2|14777|14776|14777.5|14776.5|14773.9|14773.2|118
1694197800000|2023-09-08 18:30:00|14777.1|14776.1|14776.3|14775.6|14778.1|14777.1|14776.2|14775.5|129
1694198100000|2023-09-08 18:35:00|14776.2|14775.5|14776.2|14775.5|14776.8|14775.8|14776.2|14775.5|61
1694198400000|2023-09-08 18:40:00|14776.3|14775.6|14776.1|14775.4|14778|14777|14776.1|14775.2|101
1694198700000|2023-09-08 18:45:00|14776.2|14775.5|14781.2|14780.5|14781.5|14780.5|14775.4|14774.4|175
1694199000000|2023-09-08 18:50:00|14781.3|14780.6|14779.4|14778.4|14781.8|14781.1|14779.2|14778.2|192
1694199300000|2023-09-08 18:55:00|14779.5|14778.5|14783|14782.3|14783.8|14783.1|14778.2|14777.2|306
1694199600000|2023-09-08 19:00:00|14782.8|14782.1|14783.6|14782.6|14786.8|14785.8|14781.7|14780.9|290
1694199900000|2023-09-08 19:05:00|14783.7|14782.7|14786.1|14785.1|14786.2|14785.2|14782.7|14781.7|188
1694200200000|2023-09-08 19:10:00|14786|14785|14784.8|14783.8|14787.8|14786.8|14784.2|14783.2|224
1694200500000|2023-09-08 19:15:00|14784.9|14783.9|14786.2|14785.2|14787.5|14786.5|14784.6|14783.7|205
1694200800000|2023-09-08 19:20:00|14786|14785|14785.3|14784.3|14786|14785.2|14784.6|14783.9|155
1694201100000|2023-09-08 19:25:00|14785.2|14784.2|14785.1|14784.4|14786.4|14785.4|14784.8|14784.1|121
1694201400000|2023-09-08 19:30:00|14785|14784.3|14785.2|14784.2|14786.7|14786|14784.7|14784|166
1694201700000|2023-09-08 19:35:00|14785.1|14784.1|14784.9|14784.2|14785.7|14785|14784.9|14783.9|93
1694202000000|2023-09-08 19:40:00|14785.3|14784.3|14785.1|14784.1|14785.8|14785.1|14784.7|14783.7|123
1694202300000|2023-09-08 19:45:00|14785|14784|14785.1|14784.1|14785.6|14784.6|14784.1|14783.1|109
1694202600000|2023-09-08 19:50:00|14785|14784|14785.2|14784.5|14786|14785|14784.4|14783.6|131
1694202900000|2023-09-08 19:55:00|14785.4|14784.7|14785.5|14784.5|14787.1|14786.2|14785.4|14784.4|193
1694203200000|2023-09-08 20:00:00|14785.3|14784|14785.3|14783.8|14786.9|14785.5|14785.1|14783.7|252
1694203500000|2023-09-08 20:05:00|14785|14784|14783.2|14781.5|14785.3|14784|14782.3|14780.5|86
1694203800000|2023-09-08 20:10:00|14783.3|14781.4|14784.1|14782.4|14784.4|14782.8|14783|14781.1|157
1694204100000|2023-09-08 20:15:00|14784.2|14782.3|14782.7|14781.7|14784.4|14783|14782.7|14781|229
1694204400000|2023-09-08 20:20:00|14782.6|14781.6|14783.2|14781.4|14783.5|14781.7|14781.7|14780.4|93
1694204700000|2023-09-08 20:25:00|14783.1|14781.3|14781.3|14779.3|14783.2|14781.4|14780.4|14778.6|151
1694205000000|2023-09-08 20:30:00|14781.4|14779.4|14780.4|14778.4|14781.4|14779.4|14780.3|14778.3|86
1694205300000|2023-09-08 20:35:00|14780.3|14778.5|14778.8|14777.2|14781|14778.9|14778.8|14776.9|143
1694205600000|2023-09-08 20:40:00|14778.9|14777|14780.3|14778.1|14780.4|14778.1|14778.9|14776.8|129
1694205900000|2023-09-08 20:45:00|14780.4|14778|14779.7|14778.7|14781.9|14779.5|14779.1|14778|164
1694206200000|2023-09-08 20:50:00|14779.8|14778.8|14780.8|14779.8|14783.2|14780.9|14777.7|14776.7|410
1694206500000|2023-09-08 20:55:00|14781.2|14779.5|14784.4|14777.7|14785.2|14779.5|14778.7|14774.4|430
1694376000000|2023-09-10 20:00:00|14693.3|14684.3|14689.7|14680|14698|14688.1|14689.4|14678|55
1694376300000|2023-09-10 20:05:00|14690.2|14680.3|14689|14681.1|14691.3|14681.6|14686|14677.2|56
1694376600000|2023-09-10 20:10:00|14688.9|14679.7|14688.5|14679.8|14691|14682.5|14687.3|14678.4|31
1694376900000|2023-09-10 20:15:00|14687.8|14679.7|14694.3|14686.6|14694.4|14687|14687.4|14678.6|33
1694377200000|2023-09-10 20:20:00|14695|14687.5|14697.2|14688.6|14698.6|14691.5|14694|14686.4|40
1694377500000|2023-09-10 20:25:00|14697.5|14690.1|14698.1|14690.8|14698.3|14691.1|14693.4|14686.4|43
1694377800000|2023-09-10 20:30:00|14697.6|14690.2|14699.1|14691.6|14701.3|14696.2|14697.6|14689.5|56
1694378100000|2023-09-10 20:35:00|14699.2|14691.7|14701.6|14694|14703|14695.9|14698.4|14689.6|32
1694378400000|2023-09-10 20:40:00|14700.7|14693.6|14701.8|14695.1|14702.1|14695.4|14700.5|14693.6|13
1694378700000|2023-09-10 20:45:00|14702|14694.8|14701.6|14695.5|14702.1|14695.7|14701.4|14694.8|15
1694379000000|2023-09-10 20:50:00|14701.7|14695.3|14704.4|14697.2|14705.3|14697.9|14698.1|14691.5|31
1694379300000|2023-09-10 20:55:00|14704.8|14696.8|14706.6|14695.4|14707|14699.3|14702.4|14695.4|16
1694379600000|2023-09-10 21:00:00|14706|14696.2|14707.9|14695.8|14711.1|14702.5|14699.4|14686.7|106
1694379900000|2023-09-10 21:05:00|14708|14695.3|14708.7|14700.6|14711.3|14701.7|14706|14694.8|117
1694380200000|2023-09-10 21:10:00|14708.8|14700.7|14698.3|14691.6|14709.7|14700.8|14698.1|14689.6|137
1694380500000|2023-09-10 21:15:00|14698|14691.3|14705.2|14698.5|14707.3|14700.6|14698|14691.3|89
1694380800000|2023-09-10 21:20:00|14704.8|14698.1|14699.7|14693|14705.6|14698.9|14698.5|14691.8|31
1694381100000|2023-09-10 21:25:00|14699.8|14693.1|14686.4|14679.7|14699.8|14693.1|14685.1|14678.4|82
1694381400000|2023-09-10 21:30:00|14686.2|14679.5|14685|14679.2|14686.5|14679.8|14684.8|14678.9|60
1694381700000|2023-09-10 21:35:00|14685.1|14678.7|14674.7|14668|14686.4|14680|14674.6|14667.9|150
1694382000000|2023-09-10 21:40:00|14675|14668.3|14680.2|14673.5|14681.6|14674.9|14669.2|14663.6|188
1694382300000|2023-09-10 21:45:00|14680.6|14674.2|14678|14671.3|14683.4|14676.7|14678|14671.3|145
1694382600000|2023-09-10 21:50:00|14678.1|14671.4|14675.7|14669|14678.6|14671.9|14671.9|14665.2|221
1694382900000|2023-09-10 21:55:00|14675.6|14669.1|14683.4|14677.6|14684|14678|14675.5|14669.1|176
1694383200000|2023-09-10 22:00:00|14683.6|14677.8|14710.2|14703.5|14722.9|14716.2|14683.6|14677.5|1262
1694383500000|2023-09-10 22:05:00|14709.8|14703.8|14718.5|14712.7|14720.9|14714.9|14708.2|14702.2|549
1694383800000|2023-09-10 22:10:00|14718.9|14712.6|14719|14713|14726.9|14720.9|14718.4|14712.4|427
1694384100000|2023-09-10 22:15:00|14719.1|14713.1|14721|14717.2|14724.4|14720.4|14718.4|14712.4|363
1694384400000|2023-09-10 22:20:00|14721.6|14717.7|14727.7|14724.2|14729.8|14726|14720.9|14717|507
1694384700000|2023-09-10 22:25:00|14727.6|14724.1|14720.5|14717.2|14729.3|14725.6|14720.5|14717.2|313
1694385000000|2023-09-10 22:30:00|14720.9|14717.8|14718.4|14715.5|14723.1|14719.1|14718.2|14715.5|455
1694385300000|2023-09-10 22:35:00|14718.8|14715.8|14724.5|14721.9|14724.5|14721.9|14718.7|14715.6|405
1694385600000|2023-09-10 22:40:00|14723.7|14721|14721.2|14718.5|14724.1|14721.3|14718.1|14715|450
1694385900000|2023-09-10 22:45:00|14720.9|14718.4|14718.6|14716.5|14722.3|14719.3|14718.5|14716.3|492
1694386200000|2023-09-10 22:50:00|14718.5|14716.4|14712.3|14709.8|14718.8|14716.7|14710.4|14708.2|417
1694386500000|2023-09-10 22:55:00|14712.1|14709.7|14713.2|14711|14713.3|14711.1|14710.9|14708.7|450
1694386800000|2023-09-10 23:00:00|14713.1|14711.1|14717.8|14715.7|14721.5|14718.9|14712.4|14710.7|742
1694387100000|2023-09-10 23:05:00|14717.9|14715.6|14722.1|14720.6|14723.2|14721.6|14716.8|14714.9|456
1694387400000|2023-09-10 23:10:00|14722.3|14720.7|14722.9|14721.3|14726.4|14725.2|14721.7|14720|375
1694387700000|2023-09-10 23:15:00|14723|14721.4|14722.7|14721.7|14726|14724.9|14722|14720.8|331
1694388000000|2023-09-10 23:20:00|14722.8|14721.8|14725|14724|14727.1|14726.1|14722.6|14721.5|272
1694388300000|2023-09-10 23:25:00|14724.9|14723.9|14725.1|14724.1|14725.4|14724.4|14722.6|14721.6|186
1694388600000|2023-09-10 23:30:00|14725|14724|14719.8|14718.8|14726.4|14725|14718.5|14717.5|252
1694388900000|2023-09-10 23:35:00|14720.1|14719.1|14716.3|14715.3|14720.8|14719.8|14716|14715|180
1694389200000|2023-09-10 23:40:00|14716.7|14715.7|14709.7|14708.7|14717.2|14716.2|14709.5|14708.5|244
1694389500000|2023-09-10 23:45:00|14709.4|14708.4|14709|14708|14716.4|14715.4|14707.5|14706.5|350
1694389800000|2023-09-10 23:50:00|14708.8|14707.3|14707.6|14706.6|14708.8|14707.7|14702.9|14701.9|297
1694390100000|2023-09-10 23:55:00|14707.4|14706.4|14713.6|14712.6|14714.2|14713.2|14707.2|14706.2|229
1694390400000|2023-09-11 00:00:00|14713.7|14712.7|14692|14691|14715.4|14714.4|14689.3|14688.3|845
1694390700000|2023-09-11 00:05:00|14691.9|14690.9|14692.2|14691.2|14700.3|14699.1|14689.6|14688.6|535
1694391000000|2023-09-11 00:10:00|14692.1|14691.1|14699.4|14698.4|14700.2|14699.2|14690.2|14689.2|496
1694391300000|2023-09-11 00:15:00|14699.5|14698.5|14695.9|14694.9|14703.5|14702.5|14695.4|14694.4|414
1694391600000|2023-09-11 00:20:00|14696.1|14695.1|14695.3|14694.6|14705.6|14704.6|14694.9|14693.9|395
1694391900000|2023-09-11 00:25:00|14695|14694.3|14692.9|14691.9|14697.8|14696.8|14690.8|14689.8|406
1694392200000|2023-09-11 00:30:00|14692.8|14691.8|14695|14694|14697.6|14696.8|14689.5|14688.5|395
1694392500000|2023-09-11 00:35:00|14695.1|14694.1|14686.3|14685.3|14695.3|14694.3|14682.8|14681.8|501
1694392800000|2023-09-11 00:40:00|14686.2|14685.2|14693.1|14692.1|14693.8|14692.8|14684.1|14683.1|341
1694393100000|2023-09-11 00:45:00|14693.3|14692.3|14692|14691|14694|14693|14688.9|14687.9|255
1694393400000|2023-09-11 00:50:00|14691.9|14690.9|14690.8|14689.8|14691.9|14690.9|14683.5|14682.5|432
1694393700000|2023-09-11 00:55:00|14692.2|14691.2|14696.1|14695.1|14699|14698|14691.8|14690.6|513
1694394000000|2023-09-11 01:00:00|14696.4|14695.4|14699.8|14698.8|14703.9|14703.2|14695.4|14694.4|335
1694394300000|2023-09-11 01:05:00|14700.3|14699.3|14705.1|14704.1|14710.3|14709.3|14700.3|14699.3|476
1694394600000|2023-09-11 01:10:00|14705|14704|14696.6|14695.6|14705.2|14704.2|14686.8|14685.8|498
1694394900000|2023-09-11 01:15:00|14696.2|14695.2|14698.3|14697.3|14703.5|14702.5|14696.2|14695.1|488
1694395200000|2023-09-11 01:20:00|14698.2|14697.2|14690.9|14689.9|14701.6|14700.6|14688.5|14687.5|371
1694395500000|2023-09-11 01:25:00|14690.7|14689.7|14695.1|14694.1|14699.9|14698.9|14690.7|14689.7|376
1694395800000|2023-09-11 01:30:00|14695|14694|14681.3|14680.3|14695.3|14694.3|14679.1|14678.1|721
1694396100000|2023-09-11 01:35:00|14681.2|14680.2|14683.5|14682.5|14686|14685|14678.1|14677.1|568
1694396400000|2023-09-11 01:40:00|14683.7|14682.7|14687.5|14686.8|14687.6|14686.9|14681.9|14680.9|314
1694396700000|2023-09-11 01:45:00|14687.7|14686.7|14688.3|14687.3|14694.3|14693.2|14686.8|14685.8|343
1694397000000|2023-09-11 01:50:00|14688.4|14687.4|14690.8|14689.8|14690.9|14689.9|14684.2|14683.2|351
1694397300000|2023-09-11 01:55:00|14690.9|14689.9|14691.9|14691.2|14694.3|14693.3|14687.3|14686.3|381
1694397600000|2023-09-11 02:00:00|14691.8|14691.1|14684.1|14683.4|14692|14691.3|14680.9|14679.9|392
1694397900000|2023-09-11 02:05:00|14685.3|14684.6|14680.6|14679.6|14686.5|14685.5|14674.3|14673.3|443
1694398200000|2023-09-11 02:10:00|14680.9|14679.9|14680.5|14679.5|14682.5|14681.5|14676.2|14675.2|265
1694398500000|2023-09-11 02:15:00|14680.4|14679.4|14676|14675|14683.8|14682.8|14675|14674|410
1694398800000|2023-09-11 02:20:00|14675.9|14674.9|14673.7|14672.7|14677.1|14676.1|14672.9|14671.9|304
1694399100000|2023-09-11 02:25:00|14673|14672|14671.8|14670.8|14675.7|14674.7|14671.4|14670.4|245
1694399400000|2023-09-11 02:30:00|14671.7|14670.7|14657.2|14656.2|14672|14671.3|14657.1|14656.1|504
1694399700000|2023-09-11 02:35:00|14657.3|14656.3|14661|14660|14663.2|14662.2|14654.8|14653.8|541
1694400000000|2023-09-11 02:40:00|14660.9|14659.9|14664.7|14663.7|14667|14666|14657.7|14656.7|390
1694400300000|2023-09-11 02:45:00|14664.5|14663.5|14667.7|14666.7|14668.8|14667.6|14663.8|14662.8|229
1694400600000|2023-09-11 02:50:00|14667.1|14666.1|14666.3|14665.3|14667.7|14666.7|14660.5|14659.5|248
1694400900000|2023-09-11 02:55:00|14666.2|14665.2|14664|14663.3|14666.3|14665.3|14662.7|14661.7|197
1694401200000|2023-09-11 03:00:00|14664.3|14663.6|14663.1|14662.1|14669.1|14668.1|14662.6|14661.6|262
1694401500000|2023-09-11 03:05:00|14663.2|14662.2|14659.4|14658.4|14663.6|14662.9|14654.2|14653.2|353
1694401800000|2023-09-11 03:10:00|14659.1|14658.1|14655.7|14654.7|14661.9|14660.9|14649.7|14648.7|419
1694402100000|2023-09-11 03:15:00|14655.6|14654.6|14649.2|14648.2|14657.4|14656.4|14647.3|14646.3|390
1694402400000|2023-09-11 03:20:00|14649.3|14648.3|14641.5|14640.8|14653.4|14652.4|14641.1|14640.3|393
1694402700000|2023-09-11 03:25:00|14641.9|14641.2|14646.3|14645.3|14646.6|14645.6|14637.2|14636.5|399
1694403000000|2023-09-11 03:30:00|14646.4|14645.4|14642.8|14641.8|14650.4|14649.4|14642.7|14641.7|282
1694403300000|2023-09-11 03:35:00|14643.1|14642.1|14644.7|14643.7|14647.4|14646.4|14641.9|14640.9|344
1694403600000|2023-09-11 03:40:00|14644|14643|14640.6|14639.6|14646.1|14645.1|14640.4|14639.4|228
1694403900000|2023-09-11 03:45:00|14640.7|14639.7|14647.1|14646.1|14647.9|14646.9|14638|14637|380
1694404200000|2023-09-11 03:50:00|14647.3|14646.3|14642.1|14641.1|14649.2|14648.2|14641.9|14640.9|278
1694404500000|2023-09-11 03:55:00|14642|14641|14647.2|14646.2|14650|14649|14642|14641|257
1694404800000|2023-09-11 04:00:00|14647.1|14646.1|14663|14662|14672.2|14671.2|14641.2|14640.2|1033
1694405100000|2023-09-11 04:05:00|14662.9|14661.9|14655.4|14654.4|14663|14662|14652.9|14651.9|374
1694405400000|2023-09-11 04:10:00|14655.3|14654.3|14643.6|14642.6|14655.4|14654.4|14641|14640.2|394
1694405700000|2023-09-11 04:15:00|14643.3|14642.3|14633.7|14632.7|14643.6|14642.6|14627|14626|720
1694406000000|2023-09-11 04:20:00|14633.6|14632.6|14633.1|14632.1|14634.3|14633.3|14625.8|14624.8|487
1694406300000|2023-09-11 04:25:00|14632.4|14631.4|14627.9|14626.9|14633.7|14632.7|14625.9|14624.9|477
1694406600000|2023-09-11 04:30:00|14627.8|14626.8|14627.5|14626.5|14632.4|14631.4|14623.7|14622.7|597
1694406900000|2023-09-11 04:35:00|14627.4|14626.4|14627.1|14626.1|14633.7|14632.7|14627|14626|470
1694407200000|2023-09-11 04:40:00|14627.3|14626.3|14631.4|14630.4|14635.2|14634.2|14624.3|14623.6|496
1694407500000|2023-09-11 04:45:00|14631.3|14630.3|14621.6|14620.6|14632.5|14631.5|14618.3|14617.3|570
1694407800000|2023-09-11 04:50:00|14621.5|14620.5|14620.4|14619.7|14625.6|14624.9|14617.9|14616.9|531
1694408100000|2023-09-11 04:55:00|14620.7|14620|14620.8|14619.8|14621.1|14620.4|14615.7|14614.7|458
1694408400000|2023-09-11 05:00:00|14620.6|14619.6|14612|14611|14621.7|14620.7|14609.3|14608.3|710
1694408700000|2023-09-11 05:05:00|14612.3|14611.3|14603.6|14602.9|14615.1|14614.1|14603.5|14602.6|545
1694409000000|2023-09-11 05:10:00|14603.7|14603|14608|14607|14611.6|14610.6|14603.7|14603|355
1694409300000|2023-09-11 05:15:00|14607.9|14606.9|14612.1|14611.1|14616.4|14615.2|14606.8|14605.8|511
1694409600000|2023-09-11 05:20:00|14612.2|14611.2|14607.6|14606.6|14614.2|14613.2|14606.8|14605.8|302
1694409900000|2023-09-11 05:25:00|14607.5|14606.5|14604.8|14604.1|14608.7|14607.7|14602.7|14601.7|362
1694410200000|2023-09-11 05:30:00|14604.7|14604|14611.9|14610.9|14615.3|14614.3|14599.1|14598.1|630
1694410500000|2023-09-11 05:35:00|14612|14611|14619.8|14618.8|14620.3|14619.3|14611.9|14610.9|353
1694410800000|2023-09-11 05:40:00|14620.5|14619.5|14625|14624|14625.5|14624.5|14618.4|14617.4|385
1694411100000|2023-09-11 05:45:00|14625.1|14624.1|14616|14615|14625.1|14624.1|14615.7|14614.9|288
1694411400000|2023-09-11 05:50:00|14616.4|14615.4|14619.1|14618.1|14623|14622|14616.1|14615.1|249
1694411700000|2023-09-11 05:55:00|14619.2|14618.2|14622|14621|14623.7|14622.7|14616.8|14615.8|281
1694412000000|2023-09-11 06:00:00|14621.8|14620.8|14624.4|14623.4|14629.8|14628.8|14621.2|14620.2|622
1694412300000|2023-09-11 06:05:00|14624.5|14623.5|14607.6|14606.6|14624.6|14623.6|14605.3|14604.3|430
1694412600000|2023-09-11 06:10:00|14607.5|14606.5|14595.6|14594.6|14611.9|14610.9|14595.2|14594.2|698
1694412900000|2023-09-11 06:15:00|14595.7|14594.7|14610.6|14609.6|14610.9|14610.2|14591.3|14590.1|584
1694413200000|2023-09-11 06:20:00|14610.4|14609.4|14614.3|14613.3|14616.2|14615.2|14604.6|14603.6|421
1694413500000|2023-09-11 06:25:00|14614.2|14613.2|14616|14615|14619.3|14618.3|14611.7|14610.7|251
1694413800000|2023-09-11 06:30:00|14616.1|14615.1|14606.8|14605.8|14616.1|14615.1|14605.6|14604.6|380
1694414100000|2023-09-11 06:35:00|14606.7|14605.7|14606.1|14605.1|14606.7|14605.7|14600.2|14599.2|392
1694414400000|2023-09-11 06:40:00|14606.2|14605.2|14606.2|14605.5|14610|14609|14604.2|14603.5|369
1694414700000|2023-09-11 06:45:00|14606.3|14605.6|14611.8|14610.8|14613.8|14612.8|14606.1|14605.1|348
1694415000000|2023-09-11 06:50:00|14612|14611|14611.7|14610.7|14615.2|14614.2|14607.5|14606.5|374
1694415300000|2023-09-11 06:55:00|14611.6|14610.6|14607.6|14606.6|14616.2|14615.2|14605.9|14604.9|390
1694415600000|2023-09-11 07:00:00|14607.5|14606.5|14604|14603|14616.6|14615.6|14599|14598|1013
1694415900000|2023-09-11 07:05:00|14603.9|14602.9|14609.1|14608.1|14612.3|14611.3|14602.8|14601.8|581
1694416200000|2023-09-11 07:10:00|14609|14608|14596.3|14595.3|14609|14608|14596.1|14595.1|622
1694416500000|2023-09-11 07:15:00|14596.2|14595.2|14602.5|14601.5|14606.2|14605.2|14594.9|14593.7|624
1694416800000|2023-09-11 07:20:00|14602.6|14601.6|14604.6|14603.6|14609.4|14608.4|14597|14596|658
1694417100000|2023-09-11 07:25:00|14605|14604.3|14598.4|14597.4|14606.9|14605.9|14594.7|14593.7|590
1694417400000|2023-09-11 07:30:00|14598.5|14597.5|14601.4|14600.4|14602.4|14601.4|14590.7|14589.7|678
1694417700000|2023-09-11 07:35:00|14601.5|14600.5|14608.8|14607.8|14608.9|14607.9|14601.1|14600.1|461
1694418000000|2023-09-11 07:40:00|14608.9|14607.9|14609.7|14608.7|14609.9|14608.9|14605.3|14604.3|350
1694418300000|2023-09-11 07:45:00|14609.8|14608.8|14613.5|14612.5|14613.9|14612.9|14606.5|14605.5|392
1694418600000|2023-09-11 07:50:00|14613.6|14612.6|14610.9|14609.9|14615.7|14614.7|14608.1|14607.1|421
1694418900000|2023-09-11 07:55:00|14611.3|14610.3|14618.3|14617.3|14619.2|14618.2|14611.3|14610.3|447
1694419200000|2023-09-11 08:00:00|14618.2|14617.5|14615.8|14615.1|14621.4|14620.4|14614.7|14613.7|515
1694419500000|2023-09-11 08:05:00|14615.9|14615.2|14617.2|14616.5|14618.5|14617.8|14614|14613|295
1694419800000|2023-09-11 08:10:00|14618.1|14617.4|14620.9|14620.2|14624.6|14623.6|14617.9|14617.2|334
1694420100000|2023-09-11 08:15:00|14621.1|14620.4|14625|14624|14627.8|14626.8|14619.5|14618.5|329
1694420400000|2023-09-11 08:20:00|14624.9|14623.9|14628.3|14627.3|14629.3|14628.3|14622.8|14621.8|411
1694420700000|2023-09-11 08:25:00|14628.2|14627.2|14628.2|14627.2|14632.1|14631.1|14625.8|14625.1|379
1694421000000|2023-09-11 08:30:00|14628.5|14627.5|14639.5|14638.8|14639.5|14638.8|14627.9|14626.9|328
1694421300000|2023-09-11 08:35:00|14639.8|14639.1|14645|14644|14645|14644|14637.6|14636.6|447
1694421600000|2023-09-11 08:40:00|14644|14643|14643.6|14642.9|14648.5|14647.5|14642.8|14641.8|352
1694421900000|2023-09-11 08:45:00|14643.7|14642.7|14649.5|14648.5|14649.5|14648.8|14641.2|14640.2|351
1694422200000|2023-09-11 08:50:00|14649.6|14648.6|14641.2|14640.2|14649.7|14648.7|14638.8|14637.8|329
1694422500000|2023-09-11 08:55:00|14640.8|14639.8|14634.4|14633.4|14640.8|14639.8|14633.1|14632.1|279
1694422800000|2023-09-11 09:00:00|14635.2|14634.2|14632.9|14631.9|14636.3|14635.3|14627.3|14626.6|402
1694423100000|2023-09-11 09:05:00|14632.8|14631.8|14635.9|14635.2|14637.9|14637.2|14632.7|14631.7|407
1694423400000|2023-09-11 09:10:00|14635.8|14635.1|14641.7|14640.7|14644.2|14643.2|14633.5|14632.8|390
1694423700000|2023-09-11 09:15:00|14641.6|14640.6|14644.7|14644|14645.4|14644.4|14640.3|14639.6|284
1694424000000|2023-09-11 09:20:00|14644.8|14644.1|14647.5|14646.8|14648.2|14647.5|14644.7|14644|307
1694424300000|2023-09-11 09:25:00|14647.4|14646.7|14643.5|14642.5|14647.8|14647.1|14643.2|14642.2|271
1694424600000|2023-09-11 09:30:00|14643.6|14642.6|14639.6|14638.9|14644.6|14643.6|14638.9|14638.2|217
1694424900000|2023-09-11 09:35:00|14639.7|14639|14655|14654.3|14657.9|14657.2|14639.3|14638.6|438
1694425200000|2023-09-11 09:40:00|14655.1|14654.4|14654.3|14653.3|14658|14657.2|14652.7|14651.7|321
1694425500000|2023-09-11 09:45:00|14654.7|14653.7|14655.9|14655.2|14657.4|14656.4|14654.5|14653.5|284
1694425800000|2023-09-11 09:50:00|14656.7|14656|14664.2|14663.2|14667.6|14666.7|14656.7|14656|563
1694426100000|2023-09-11 09:55:00|14664.1|14663.1|14667.9|14666.9|14668.8|14667.8|14660.1|14659.1|320
1694426400000|2023-09-11 10:00:00|14667.6|14666.6|14670.1|14669.1|14672.9|14671.9|14665.8|14664.8|382
1694426700000|2023-09-11 10:05:00|14670.4|14669.7|14667.7|14667|14671|14670.3|14667|14666|230
1694427000000|2023-09-11 10:10:00|14667.9|14667.2|14674.4|14673.4|14675.6|14674.9|14666.9|14665.9|259
1694427300000|2023-09-11 10:15:00|14674.5|14673.5|14677.6|14676.9|14677.7|14676.9|14673.2|14672.2|275
1694427600000|2023-09-11 10:20:00|14677.9|14677.2|14686.2|14685.5|14686.8|14685.8|14677.9|14677.2|461
1694427900000|2023-09-11 10:25:00|14685.7|14685|14685.1|14684.4|14685.7|14685|14679.5|14678.8|302
1694428200000|2023-09-11 10:30:00|14685.3|14684.6|14689.3|14688.6|14690.1|14689.4|14685.2|14684.5|355
1694428500000|2023-09-11 10:35:00|14689.4|14688.7|14683.8|14682.8|14690.9|14690.2|14683.7|14682.7|354
1694428800000|2023-09-11 10:40:00|14683.7|14682.7|14683.1|14682.1|14687|14686|14683|14682|249
1694429100000|2023-09-11 10:45:00|14683|14682|14689.1|14688.4|14690.4|14689.6|14682.5|14681.8|346
1694429400000|2023-09-11 10:50:00|14689.7|14689|14688|14687.3|14691|14690.3|14687.7|14687|265
1694429700000|2023-09-11 10:55:00|14687.9|14687.2|14690.5|14689.8|14693.4|14692.7|14687.4|14686.6|235
1694430000000|2023-09-11 11:00:00|14690.4|14689.7|14688.6|14687.9|14693.2|14692.5|14686.9|14686.1|297
1694430300000|2023-09-11 11:05:00|14688.5|14687.8|14697|14696.3|14697.9|14697|14688.3|14687.5|251
1694430600000|2023-09-11 11:10:00|14697.4|14696.7|14697.5|14696.8|14698.6|14697.9|14695.3|14694.3|287
1694430900000|2023-09-11 11:15:00|14697.6|14696.9|14693.4|14692.4|14698.8|14698.1|14693.1|14692.1|298
1694431200000|2023-09-11 11:20:00|14694.1|14693.1|14686.7|14685.7|14694.1|14693.1|14685.5|14684.5|242
1694431500000|2023-09-11 11:25:00|14686.8|14685.8|14687|14686|14689|14688|14684.3|14683.3|257
1694431800000|2023-09-11 11:30:00|14686.9|14685.9|14683.9|14682.9|14688|14687|14681.4|14680.4|216
1694432100000|2023-09-11 11:35:00|14683.7|14682.7|14676.4|14675.4|14683.7|14682.7|14674|14673.3|275
1694432400000|2023-09-11 11:40:00|14676.7|14675.7|14681.8|14680.8|14683|14682|14676.1|14675.1|321
1694432700000|2023-09-11 11:45:00|14681.9|14680.9|14678.6|14677.9|14683.1|14682.4|14676.9|14675.9|245
1694433000000|2023-09-11 11:50:00|14679.1|14678.4|14672.2|14671.5|14680|14679.3|14671|14670|312
1694433300000|2023-09-11 11:55:00|14672.3|14671.6|14678.1|14677.1|14678.5|14677.7|14670.1|14669.1|339
1694433600000|2023-09-11 12:00:00|14678|14677|14662.3|14661.3|14680.7|14680|14662.2|14661.2|429
1694433900000|2023-09-11 12:05:00|14662.2|14661.2|14654.8|14653.8|14665.7|14665|14654.1|14653.1|481
1694434200000|2023-09-11 12:10:00|14654.7|14653.7|14643.5|14642.5|14657.7|14657|14642.8|14641.8|592
1694434500000|2023-09-11 12:15:00|14643.9|14642.9|14647.6|14646.6|14651.2|14650.2|14640.5|14639.5|524
1694434800000|2023-09-11 12:20:00|14647.8|14646.8|14647.3|14646.6|14654.7|14653.8|14646.2|14645.2|480
1694435100000|2023-09-11 12:25:00|14647.4|14646.7|14647.7|14646.7|14650.8|14649.8|14642.8|14641.8|448
1694435400000|2023-09-11 12:30:00|14647.8|14646.8|14639.5|14638.5|14648|14647|14635.7|14634.7|714
1694435700000|2023-09-11 12:35:00|14639.4|14638.4|14633|14632.3|14639.4|14638.4|14630.1|14629.1|532
1694436000000|2023-09-11 12:40:00|14632.9|14632|14639.8|14638.8|14644.9|14643.9|14631.8|14630.8|612
1694436300000|2023-09-11 12:45:00|14639.7|14638.7|14642.8|14641.8|14647.8|14646.8|14639.7|14638.7|467
1694436600000|2023-09-11 12:50:00|14642.9|14641.9|14652.5|14651.5|14652.5|14651.5|14635.4|14634.4|458
1694436900000|2023-09-11 12:55:00|14653.1|14652.1|14650.3|14649.3|14657.6|14656.6|14649.3|14648.3|607
1694437200000|2023-09-11 13:00:00|14650.5|14649.5|14648.9|14647.9|14654.8|14653.8|14647.7|14646.7|589
1694437500000|2023-09-11 13:05:00|14648.8|14647.8|14655.8|14654.8|14656.4|14655.4|14647.9|14646.9|414
1694437800000|2023-09-11 13:10:00|14655.7|14654.7|14649.2|14648.2|14655.7|14654.7|14643.4|14642.4|575
1694438100000|2023-09-11 13:15:00|14649|14648|14652.3|14651.3|14653|14652|14644.3|14643.3|425
1694438400000|2023-09-11 13:20:00|14651.7|14650.7|14657.5|14656.8|14659.5|14658.7|14650.9|14650.2|490
1694438700000|2023-09-11 13:25:00|14658.1|14657.4|14652|14651.3|14658.4|14657.7|14650.6|14649.9|463
1694439000000|2023-09-11 13:30:00|14652.1|14651.4|14641.5|14640.8|14654.7|14654|14638.4|14637.7|641
1694439300000|2023-09-11 13:35:00|14641.6|14640.9|14647.9|14646.9|14654.7|14653.7|14641.5|14640.8|649
1694439600000|2023-09-11 13:40:00|14648.3|14647.3|14645.7|14644.7|14650.8|14650|14642.6|14641.9|618
1694439900000|2023-09-11 13:45:00|14645.8|14644.8|14654.1|14653.4|14657.4|14656.7|14643.4|14642.4|695
1694440200000|2023-09-11 13:50:00|14653.7|14653|14643.7|14643|14657.2|14656.5|14638.8|14638.1|776
1694440500000|2023-09-11 13:55:00|14643.6|14642.9|14644.4|14643.4|14650.3|14649.3|14634.8|14633.8|809
1694440800000|2023-09-11 14:00:00|14644.3|14643.3|14640.3|14639.3|14644.3|14643.5|14634.3|14633.6|825
1694441100000|2023-09-11 14:05:00|14640.2|14639.2|14627.6|14626.9|14641.9|14641.2|14624.3|14623.6|793
1694441400000|2023-09-11 14:10:00|14627.7|14627|14620.9|14620.2|14632.9|14631.9|14620.2|14619.5|646
1694441700000|2023-09-11 14:15:00|14620.8|14620.1|14626.2|14625.5|14626.3|14625.6|14620.2|14619.5|519
1694442000000|2023-09-11 14:20:00|14626.1|14625.4|14629.3|14628.6|14632.1|14631.4|14623.2|14622.5|545
1694442300000|2023-09-11 14:25:00|14629.2|14628.5|14632.8|14632.1|14633.7|14633|14624.1|14623.4|522
1694442600000|2023-09-11 14:30:00|14632.9|14632.2|14639.5|14638.8|14640.4|14639.4|14632.4|14631.7|611
1694442900000|2023-09-11 14:35:00|14639.6|14638.9|14635.8|14635.1|14642.2|14641.5|14635.3|14634.6|434
1694443200000|2023-09-11 14:40:00|14635.7|14635|14636.7|14636|14638.6|14637.9|14633.4|14632.7|312
1694443500000|2023-09-11 14:45:00|14636.8|14636.1|14634.3|14633.6|14640.7|14640|14634|14633|531
1694443800000|2023-09-11 14:50:00|14634.6|14633.9|14639.2|14638.5|14640.5|14639.8|14630.7|14629.7|563
1694444100000|2023-09-11 14:55:00|14639.3|14638.6|14640.9|14640.2|14642.5|14641.8|14639.2|14638.5|483
1694444400000|2023-09-11 15:00:00|14641|14640.3|14649.7|14649|14649.8|14649.1|14640.1|14639.4|472
1694444700000|2023-09-11 15:05:00|14649.1|14648.4|14645.4|14644.7|14651.1|14650.4|14644|14643.3|323
1694445000000|2023-09-11 15:10:00|14645.3|14644.6|14652.6|14651.9|14653.7|14653|14645.2|14644.5|395
1694445300000|2023-09-11 15:15:00|14652.7|14652|14651.5|14650.5|14655.1|14654.4|14649.5|14648.6|398
1694445600000|2023-09-11 15:20:00|14651|14650|14644|14643|14651|14650|14641.9|14641.2|423
1694445900000|2023-09-11 15:25:00|14644.1|14643.1|14648.8|14647.8|14648.8|14647.8|14642.7|14642|259
1694446200000|2023-09-11 15:30:00|14648.7|14648|14645.1|14644.1|14649.8|14649.1|14644.4|14643.7|264
1694446500000|2023-09-11 15:35:00|14645|14644|14640.4|14639.7|14645|14644|14638.9|14638.2|256
1694446800000|2023-09-11 15:40:00|14640.3|14639.6|14646.4|14645.4|14647.4|14646.7|14639.1|14638.4|337
1694447100000|2023-09-11 15:45:00|14646.5|14645.5|14647.3|14646.6|14648.9|14648.2|14646.4|14645.4|225
1694447400000|2023-09-11 15:50:00|14647.2|14646.5|14647.5|14646.5|14648.4|14647.7|14645.7|14645|197
1694447700000|2023-09-11 15:55:00|14647.4|14646.4|14647.2|14646.5|14649.3|14648.6|14646.3|14645.4|183
1694448000000|2023-09-11 16:00:00|14647.1|14646.4|14641|14640|14647.5|14646.8|14640.5|14639.5|329
1694448300000|2023-09-11 16:05:00|14640.9|14639.9|14642.9|14642.2|14643.8|14643.1|14639|14638.3|187
1694448600000|2023-09-11 16:10:00|14642.7|14642|14636.9|14635.9|14642.7|14642|14636.6|14635.8|244
1694448900000|2023-09-11 16:15:00|14636.8|14635.8|14637.1|14636.4|14638.5|14637.8|14635.3|14634.3|199
1694449200000|2023-09-11 16:20:00|14637|14636.3|14637|14636.3|14638.3|14637.6|14633.8|14632.8|217
1694449500000|2023-09-11 16:25:00|14636.9|14636.2|14637.9|14637.2|14640.3|14639.6|14636.8|14636.1|186
1694449800000|2023-09-11 16:30:00|14638|14637.3|14640.8|14640.1|14641.2|14640.5|14637.8|14637.1|168
1694450100000|2023-09-11 16:35:00|14640.9|14640.2|14648.1|14647.1|14648.1|14647.1|14640.8|14640.1|130
1694450400000|2023-09-11 16:40:00|14648|14647|14651.8|14651.1|14653|14652.3|14647.7|14646.7|155
1694450700000|2023-09-11 16:45:00|14651.9|14651.2|14650.6|14649.9|14653|14652.3|14649.6|14648.9|124
1694451000000|2023-09-11 16:50:00|14650.5|14649.8|14651.6|14650.9|14652.8|14651.8|14649.5|14648.8|124
1694451300000|2023-09-11 16:55:00|14651.7|14651|14647.6|14646.9|14651.7|14651|14646.7|14646|217
1694451600000|2023-09-11 17:00:00|14647.7|14647|14646.8|14646.1|14650.3|14649.6|14643.6|14642.9|443
1694451900000|2023-09-11 17:05:00|14646.9|14646.2|14646.3|14645.3|14648|14647.3|14645|14644.3|278
1694452200000|2023-09-11 17:10:00|14646.2|14645.2|14650.8|14649.8|14650.9|14649.9|14643.6|14642.6|251
1694452500000|2023-09-11 17:15:00|14650.9|14649.9|14653|14652|14653.2|14652.2|14649.6|14648.9|178
1694452800000|2023-09-11 17:20:00|14652.9|14651.9|14652.5|14651.5|14654.7|14654|14651.8|14651.1|252
1694453100000|2023-09-11 17:25:00|14652.6|14651.6|14652.9|14652.2|14653.4|14652.7|14651.2|14650.2|176
1694453400000|2023-09-11 17:30:00|14652.8|14652.1|14652.6|14651.6|14654|14653|14650.1|14649.4|169
1694453700000|2023-09-11 17:35:00|14652.5|14651.5|14649.8|14648.8|14652.6|14651.6|14649.5|14648.5|174
1694454000000|2023-09-11 17:40:00|14649.6|14648.6|14650.8|14649.8|14652.1|14651.1|14649.6|14648.6|130
1694454300000|2023-09-11 17:45:00|14650.7|14649.7|14647.1|14646.4|14651.2|14650.2|14646.1|14645.1|183
1694454600000|2023-09-11 17:50:00|14647|14646.3|14648.1|14647.4|14648.3|14647.5|14645.8|14645|103
1694454900000|2023-09-11 17:55:00|14648|14647.3|14645.1|14644.4|14648.4|14647.7|14645.1|14644.1|107
1694455200000|2023-09-11 18:00:00|14645|14644.3|14647.3|14646.3|14648.6|14647.6|14645|14644.3|157
1694455500000|2023-09-11 18:05:00|14646.8|14645.8|14650.6|14649.6|14652.4|14651.7|14646.7|14645.7|202
1694455800000|2023-09-11 18:10:00|14650.7|14649.7|14649.2|14648.5|14651.7|14650.7|14648.3|14647.3|181
1694456100000|2023-09-11 18:15:00|14649.1|14648.4|14649.1|14648.4|14650.5|14649.5|14648.1|14647.2|205
1694456400000|2023-09-11 18:20:00|14649.3|14648.6|14649.1|14648.1|14650.1|14649.4|14648|14647.3|114
1694456700000|2023-09-11 18:25:00|14648|14647|14651.6|14650.6|14651.7|14650.7|14647|14646|195
1694457000000|2023-09-11 18:30:00|14651.7|14650.7|14652.9|14651.9|14653.5|14652.5|14651.2|14650.4|151
1694457300000|2023-09-11 18:35:00|14652.8|14651.8|14654.7|14654|14654.8|14654.1|14652.5|14651.6|189
1694457600000|2023-09-11 18:40:00|14654.6|14653.9|14657.2|14656.2|14657.9|14657.2|14653.5|14652.8|260
1694457900000|2023-09-11 18:45:00|14657.3|14656.3|14656.7|14655.7|14659.1|14658.1|14656.5|14655.5|153
1694458200000|2023-09-11 18:50:00|14656.6|14655.6|14655.2|14654.5|14657.9|14656.9|14655.1|14654.4|106
1694458500000|2023-09-11 18:55:00|14655.1|14654.4|14654.3|14653.6|14655.1|14654.4|14652.5|14651.7|214
1694458800000|2023-09-11 19:00:00|14654|14653.3|14654|14653|14654.4|14653.4|14648.4|14647.7|336
1694459100000|2023-09-11 19:05:00|14653.9|14652.9|14660.2|14659.2|14660.7|14659.7|14653.9|14652.9|388
1694459400000|2023-09-11 19:10:00|14660.3|14659.3|14657.2|14656.5|14660.3|14659.4|14656.9|14656.2|242
1694459700000|2023-09-11 19:15:00|14657.4|14656.7|14657.3|14656.3|14660|14659|14655.6|14654.9|193
1694460000000|2023-09-11 19:20:00|14657.1|14656.1|14655.9|14655.2|14657.5|14656.7|14655.5|14654.5|166
1694460300000|2023-09-11 19:25:00|14655.8|14655.1|14652.6|14651.9|14656.6|14655.9|14651.6|14650.9|133
1694460600000|2023-09-11 19:30:00|14652.7|14652|14649.5|14648.8|14653.1|14652.2|14649.3|14648.3|118
1694460900000|2023-09-11 19:35:00|14649.6|14648.9|14654.2|14653.2|14654.3|14653.3|14649.4|14648.7|116
1694461200000|2023-09-11 19:40:00|14654.1|14653.1|14656.2|14655.2|14656.3|14655.6|14652.2|14651.2|198
1694461500000|2023-09-11 19:45:00|14656.1|14655.1|14655.9|14655.2|14657.7|14656.7|14655.8|14654.8|196
1694461800000|2023-09-11 19:50:00|14656.3|14655.3|14653.8|14652.8|14657.2|14656.4|14653.7|14652.7|134
1694462100000|2023-09-11 19:55:00|14653.6|14652.6|14654|14653|14654.7|14653.7|14652.3|14651.3|214
1694462400000|2023-09-11 20:00:00|14653.9|14652.9|14657.6|14656.6|14657.9|14656.9|14653.4|14652.4|138
1694462700000|2023-09-11 20:05:00|14657.7|14656.7|14655.5|14654.5|14657.7|14656.7|14655.3|14653.9|72
1694463000000|2023-09-11 20:10:00|14655.6|14654.6|14654.7|14653.7|14655.7|14654.8|14654.7|14653.5|85
1694463300000|2023-09-11 20:15:00|14654.8|14653.8|14653.9|14652.9|14655.3|14654.2|14653.4|14652.2|194
1694463600000|2023-09-11 20:20:00|14653.7|14652.7|14652.7|14652|14653.9|14653|14652.5|14651.5|72
1694463900000|2023-09-11 20:25:00|14652.6|14651.9|14652.9|14651.9|14654.1|14653.1|14652.4|14651.4|78
1694464200000|2023-09-11 20:30:00|14653|14652|14655.5|14653.8|14656|14654.3|14652.9|14651.6|82
1694464500000|2023-09-11 20:35:00|14655.6|14653.7|14656.1|14654.6|14656.1|14654.6|14655.2|14653.5|172
1694464800000|2023-09-11 20:40:00|14656.7|14655.1|14656.8|14654.9|14656.9|14655.3|14654.2|14653.2|110
1694465100000|2023-09-11 20:45:00|14656.6|14655|14658.7|14656.4|14659.3|14656.8|14656.6|14654.9|115
1694465400000|2023-09-11 20:50:00|14658.9|14656.5|14660.9|14658.7|14661.8|14659|14658.7|14656.2|122
1694465700000|2023-09-11 20:55:00|14661.2|14658.3|14661.4|14656.1|14662.6|14658.7|14660.1|14653.6|257
1694466000000|2023-09-11 21:00:00|14659.7|14653|14660.2|14653.5|14661.8|14655.1|14658.3|14651.6|18
1694466300000|2023-09-11 21:05:00|14659.7|14653|14659.7|14653|14660.2|14653.5|14659.7|14653|8
1694466600000|2023-09-11 21:10:00|14659.9|14653.2|14659.5|14652.8|14660.2|14653.5|14659.5|14652.8|35
1694466900000|2023-09-11 21:15:00|14661.1|14654.4|14660.6|14653.9|14663|14656.3|14660.6|14653.9|19
1694467200000|2023-09-11 21:20:00|14660.5|14653.8|14658.9|14652.2|14660.5|14653.8|14658.9|14652.2|13
1694467500000|2023-09-11 21:25:00|14659.4|14652.7|14659.1|14652.4|14659.5|14652.8|14658.9|14652.2|15
1694467800000|2023-09-11 21:30:00|14659|14652.3|14659.1|14652.4|14659.1|14652.4|14658.8|14652.1|12
1694468100000|2023-09-11 21:35:00|14659.2|14652.5|14659.4|14653.4|14659.4|14653.6|14658.8|14652.3|38
1694468400000|2023-09-11 21:40:00|14659.3|14653.5|14659.4|14652.7|14659.6|14653.6|14659|14652.7|18
1694468700000|2023-09-11 21:45:00|14659.5|14652.8|14659.4|14652.7|14659.5|14652.8|14659.4|14652.7|2
1694469000000|2023-09-11 21:50:00|14659.3|14652.6|14659.9|14653.2|14661.2|14654.5|14659.1|14652.4|21
1694469300000|2023-09-11 21:55:00|14660|14653.3|14659.8|14653.1|14662.6|14655.9|14659.6|14652.9|99
1694469600000|2023-09-11 22:00:00|14659.7|14653|14654.7|14648.6|14659.9|14653.2|14654.6|14647.9|195
1694469900000|2023-09-11 22:05:00|14654.4|14649|14651.1|14645.5|14654.9|14649.4|14648.9|14643.9|197
1694470200000|2023-09-11 22:10:00|14650.2|14646.3|14651.4|14649.2|14651.5|14649.2|14647.9|14644.8|294
1694470500000|2023-09-11 22:15:00|14651.3|14649.1|14657.5|14655.9|14657.9|14656.3|14650.7|14648.5|244
1694470800000|2023-09-11 22:20:00|14657.6|14656.4|14658.3|14656.5|14660.4|14658.8|14656.8|14655.5|262
1694471100000|2023-09-11 22:25:00|14657.8|14656.2|14658.7|14657.2|14658.7|14657.2|14657|14655.9|133
1694471400000|2023-09-11 22:30:00|14658.4|14657.1|14653.7|14652.2|14658.4|14657.2|14651|14649.3|229
1694471700000|2023-09-11 22:35:00|14653.8|14652.1|14653.9|14652.4|14654.6|14652.9|14653.3|14652.1|212
1694472000000|2023-09-11 22:40:00|14654|14652.5|14653.9|14652.4|14654.6|14653.6|14653.5|14652.1|70
1694472300000|2023-09-11 22:45:00|14653.6|14652.6|14650.3|14649.3|14653.9|14652.7|14650.3|14649.2|98
1694472600000|2023-09-11 22:50:00|14650.4|14649.4|14652.2|14651.2|14653|14651.9|14650.4|14649.1|91
1694472900000|2023-09-11 22:55:00|14652.1|14651.1|14652.3|14651.3|14654|14652.8|14652|14650.6|223
1694473200000|2023-09-11 23:00:00|14652.6|14651.6|14652.9|14651.9|14653.4|14652.2|14652.6|14651.6|76
1694473500000|2023-09-11 23:05:00|14653|14652|14656.6|14655.6|14657.2|14656.2|14653|14651.9|77
1694473800000|2023-09-11 23:10:00|14656.5|14655.5|14656.9|14655.9|14657.1|14656.1|14655.3|14654.3|152
1694474100000|2023-09-11 23:15:00|14656.8|14655.8|14655.1|14654.1|14657.2|14656.2|14654.5|14653.3|96
1694474400000|2023-09-11 23:20:00|14654.7|14653.7|14654.6|14653.6|14655.8|14654.8|14653.1|14652.1|140
1694474700000|2023-09-11 23:25:00|14654.8|14653.8|14655.8|14654.8|14656|14655|14654.6|14653.7|62
1694475000000|2023-09-11 23:30:00|14655.7|14654.7|14660.3|14659.3|14660.3|14659.3|14655.6|14654.6|56
1694475300000|2023-09-11 23:35:00|14660.2|14659.2|14662.6|14661.6|14662.6|14661.6|14658.8|14657.8|86
1694475600000|2023-09-11 23:40:00|14662.4|14661.4|14661.4|14660.4|14662.4|14661.6|14660.9|14659.9|74
1694475900000|2023-09-11 23:45:00|14661.6|14660.6|14663.7|14662.7|14664.1|14663.1|14661.5|14660.5|69
1694476200000|2023-09-11 23:50:00|14663.6|14662.6|14663.6|14662.6|14665.2|14664.2|14662.4|14661.4|104
1694476500000|2023-09-11 23:55:00|14663.7|14662.7|14667.9|14666.9|14669.2|14668.2|14663.6|14662.6|176
1694476800000|2023-09-12 00:00:00|14668|14667|14677.4|14676.4|14678.4|14677.4|14667.3|14666.3|539
1694477100000|2023-09-12 00:05:00|14677.3|14676.3|14679.7|14678.7|14680.8|14679.9|14676.4|14675.4|337
1694477400000|2023-09-12 00:10:00|14679.6|14678.6|14670.2|14669.2|14680.8|14679.8|14669.4|14668.4|295
1694477700000|2023-09-12 00:15:00|14670.3|14669.3|14665.2|14664.5|14673.7|14673|14665.1|14664.4|227
1694478000000|2023-09-12 00:20:00|14665.1|14664.4|14662.6|14661.6|14665.8|14665.1|14658.7|14657.9|299
1694478300000|2023-09-12 00:25:00|14663.6|14662.6|14673.1|14672.1|14673.8|14672.8|14663.4|14662.4|301
1694478600000|2023-09-12 00:30:00|14673.2|14672.2|14672|14671.3|14674.4|14673.7|14671.1|14670.4|183
1694478900000|2023-09-12 00:35:00|14671.9|14671.2|14667.8|14667.1|14671.9|14671.2|14665.4|14664.4|206
1694479200000|2023-09-12 00:40:00|14667.7|14667|14664.9|14664.2|14672.1|14671.1|14663.9|14662.9|273
1694479500000|2023-09-12 00:45:00|14664.8|14664.1|14666.1|14665.1|14667.1|14666.1|14661.8|14661.1|200
1694479800000|2023-09-12 00:50:00|14666.3|14665.3|14665.9|14665.2|14666.3|14665.3|14657.9|14656.9|366
1694480100000|2023-09-12 00:55:00|14665.8|14665.1|14669.7|14668.7|14673.9|14672.9|14665.8|14664.7|426
1694480400000|2023-09-12 01:00:00|14669.8|14668.8|14667.9|14666.9|14670.9|14670.2|14666.8|14665.8|226
1694480700000|2023-09-12 01:05:00|14667.8|14666.8|14664.4|14663.4|14671.4|14670.4|14663.5|14662.5|280
1694481000000|2023-09-12 01:10:00|14664.5|14663.5|14653.3|14652.3|14667.2|14666.2|14644.2|14643.2|831
1694481300000|2023-09-12 01:15:00|14653.4|14652.4|14656.3|14655.3|14657.3|14656.3|14645.7|14644.7|675
1694481600000|2023-09-12 01:20:00|14656.2|14655.2|14660.8|14659.8|14661.6|14660.6|14655.1|14654.1|323
1694481900000|2023-09-12 01:25:00|14660.9|14659.9|14660.7|14659.7|14663.6|14662.8|14659.8|14658.8|256
1694482200000|2023-09-12 01:30:00|14660.3|14659.3|14662.2|14661.5|14662.7|14661.7|14658.2|14657.2|288
1694482500000|2023-09-12 01:35:00|14662.1|14661.4|14665.1|14664.1|14667.6|14666.9|14662.1|14661.4|203
1694482800000|2023-09-12 01:40:00|14665.2|14664.2|14659.8|14659.1|14665.2|14664.2|14657.1|14656.2|192
1694483100000|2023-09-12 01:45:00|14659.7|14659|14659.8|14659.1|14664.9|14663.9|14659|14658|191
1694483400000|2023-09-12 01:50:00|14659.3|14658.6|14659.8|14658.8|14660.6|14659.6|14654.2|14653.5|221
1694483700000|2023-09-12 01:55:00|14659.9|14658.9|14657.2|14656.2|14660.6|14659.6|14651.9|14650.9|289
1694484000000|2023-09-12 02:00:00|14657.3|14656.3|14656.3|14655.3|14660|14659.3|14654.7|14653.7|272
1694484300000|2023-09-12 02:05:00|14656.4|14655.4|14654.9|14653.9|14660|14659|14653.8|14652.8|268
1694484600000|2023-09-12 02:10:00|14655|14654|14657.4|14656.4|14657.4|14656.4|14652.9|14651.9|280
1694484900000|2023-09-12 02:15:00|14657.5|14656.5|14660.5|14659.8|14661.7|14660.7|14656.6|14655.6|256
1694485200000|2023-09-12 02:20:00|14660.4|14659.7|14662.6|14661.6|14664.7|14663.7|14658.4|14657.4|231
1694485500000|2023-09-12 02:25:00|14662.7|14661.7|14664.3|14663.6|14666.7|14666|14662.2|14661.2|215
1694485800000|2023-09-12 02:30:00|14664.4|14663.7|14668.2|14667.2|14668.5|14667.8|14664.4|14663.7|217
1694486100000|2023-09-12 02:35:00|14668.1|14667.1|14664.1|14663.1|14668.9|14668.2|14664.1|14663.1|184
1694486400000|2023-09-12 02:40:00|14664|14663|14666.1|14665.4|14668.3|14667.6|14663.6|14662.6|144
1694486700000|2023-09-12 02:45:00|14667.6|14666.9|14667.2|14666.5|14671.5|14670.8|14666.7|14666|199
1694487000000|2023-09-12 02:50:00|14667.3|14666.6|14670|14669|14670.7|14670|14667.3|14666.6|165
1694487300000|2023-09-12 02:55:00|14669.9|14668.9|14669.8|14668.8|14672.8|14672|14669.8|14668.8|209
1694487600000|2023-09-12 03:00:00|14669.4|14668.4|14670.7|14669.7|14674.9|14673.9|14668.5|14667.5|227
1694487900000|2023-09-12 03:05:00|14670.6|14669.6|14667.4|14666.7|14670.6|14669.6|14666.9|14666.2|191
1694488200000|2023-09-12 03:10:00|14667.5|14666.8|14667.5|14666.8|14669.1|14668.4|14667.4|14666.6|105
1694488500000|2023-09-12 03:15:00|14667.6|14666.9|14667.7|14666.7|14669.1|14668.4|14667.6|14666.7|112
1694488800000|2023-09-12 03:20:00|14667.1|14666.1|14664.1|14663.1|14668.9|14668.2|14663.5|14662.5|133
1694489100000|2023-09-12 03:25:00|14664.2|14663.2|14665.1|14664.4|14665.1|14664.4|14664|14663|74
1694489400000|2023-09-12 03:30:00|14665|14664.3|14662.3|14661.3|14665.2|14664.5|14661.1|14660.2|141
1694489700000|2023-09-12 03:35:00|14662.4|14661.4|14666.8|14665.8|14667.1|14666.1|14659.8|14658.8|191
1694490000000|2023-09-12 03:40:00|14666.7|14665.7|14666.3|14665.6|14667.7|14667|14665.1|14664.4|183
1694490300000|2023-09-12 03:45:00|14666.5|14665.8|14661.9|14661.2|14666.7|14666|14661.7|14661|104
1694490600000|2023-09-12 03:50:00|14662.1|14661.4|14670.7|14670|14673.4|14672.4|14662.1|14661.4|216
1694490900000|2023-09-12 03:55:00|14670|14669.3|14668.4|14667.7|14670.7|14669.7|14668|14667.3|139
1694491200000|2023-09-12 04:00:00|14668.3|14667.6|14664.3|14663.6|14668.3|14667.6|14662.9|14662|174
1694491500000|2023-09-12 04:05:00|14664.4|14663.7|14668.7|14667.7|14669.5|14668.7|14662.4|14661.7|180
1694491800000|2023-09-12 04:10:00|14668.6|14667.6|14669.2|14668.2|14669.3|14668.3|14664.1|14663.4|209
1694492100000|2023-09-12 04:15:00|14668.9|14667.9|14669.8|14669.1|14672.1|14671.3|14667.1|14666.4|275
1694492400000|2023-09-12 04:20:00|14669.7|14669|14670.8|14670.1|14672.7|14672|14669.2|14668.5|227
1694492700000|2023-09-12 04:25:00|14670.9|14670.2|14670.1|14669.4|14673.2|14672.5|14669.8|14669.1|171
1694493000000|2023-09-12 04:30:00|14670|14669.3|14667.4|14666.7|14670.6|14669.9|14667.4|14666.7|62
1694493300000|2023-09-12 04:35:00|14667.3|14666.6|14671.5|14670.5|14672.2|14671.2|14667.3|14666.6|125
1694493600000|2023-09-12 04:40:00|14671.6|14670.6|14668.7|14668|14673.1|14672.4|14667.6|14666.6|224
1694493900000|2023-09-12 04:45:00|14669.1|14668.4|14668.7|14668|14670.7|14670|14668.5|14667.8|160
1694494200000|2023-09-12 04:50:00|14668.8|14668.1|14670|14669.3|14671|14670.3|14668.6|14667.9|134
1694494500000|2023-09-12 04:55:00|14669.9|14669.2|14673.8|14673.1|14674.3|14673.5|14669.9|14669.2|208
1694494800000|2023-09-12 05:00:00|14674|14673.3|14673.8|14672.8|14677.7|14676.9|14673.7|14672.7|231
1694495100000|2023-09-12 05:05:00|14674|14673|14676.5|14675.5|14677.7|14677|14674|14673|179
1694495400000|2023-09-12 05:10:00|14676.6|14675.6|14675.5|14674.5|14678|14677.1|14674.5|14673.5|196
1694495700000|2023-09-12 05:15:00|14675.6|14674.6|14681.2|14680.2|14683.5|14682.7|14675.6|14674.6|258
1694496000000|2023-09-12 05:20:00|14681.1|14680.1|14681.6|14680.6|14686.7|14685.7|14681.1|14680.1|262
1694496300000|2023-09-12 05:25:00|14681.4|14680.4|14684.6|14683.6|14684.6|14683.6|14680.2|14679.5|153
1694496600000|2023-09-12 05:30:00|14684.5|14683.5|14681.5|14680.8|14685.5|14684.5|14681|14680|182
1694496900000|2023-09-12 05:35:00|14680.9|14680.2|14678.1|14677.4|14682.9|14682.2|14677.3|14676.6|164
1694497200000|2023-09-12 05:40:00|14677.2|14676.5|14675.1|14674.4|14679.8|14679.1|14674.8|14674.1|192
1694497500000|2023-09-12 05:45:00|14675|14674.3|14682.8|14681.8|14684.2|14683.2|14674.5|14673.8|199
1694497800000|2023-09-12 05:50:00|14682.9|14681.9|14682.6|14681.6|14684.7|14684|14678.5|14677.5|246
1694498100000|2023-09-12 05:55:00|14682.5|14681.5|14682.5|14681.5|14685.1|14684.4|14680|14679.2|225
1694498400000|2023-09-12 06:00:00|14682.3|14681.6|14684.5|14683.5|14686.3|14685.3|14679.1|14678.1|383
1694498700000|2023-09-12 06:05:00|14684.3|14683.3|14687.3|14686.3|14687.8|14686.8|14683.9|14682.9|272
1694499000000|2023-09-12 06:10:00|14687.2|14686.2|14688.1|14687.4|14690.3|14689.6|14684.9|14683.9|273
1694499300000|2023-09-12 06:15:00|14688.2|14687.5|14689.1|14688.4|14690.5|14689.8|14687|14686.3|240
1694499600000|2023-09-12 06:20:00|14689|14688.3|14690.1|14689.4|14690.8|14690.1|14686|14685|233
1694499900000|2023-09-12 06:25:00|14690.2|14689.5|14688.6|14687.9|14693.7|14693|14688.6|14687.9|175
1694500200000|2023-09-12 06:30:00|14688.7|14688|14692.1|14691.4|14694.8|14694.1|14688.7|14688|237
1694500500000|2023-09-12 06:35:00|14692.3|14691.6|14687.9|14686.9|14693.7|14693|14685.2|14684.2|289
1694500800000|2023-09-12 06:40:00|14688|14687|14689.8|14689.1|14690.1|14689.4|14684.6|14683.6|267
1694501100000|2023-09-12 06:45:00|14690.6|14689.9|14687|14686|14693.1|14692.4|14685.9|14684.9|225
1694501400000|2023-09-12 06:50:00|14686.9|14685.9|14689.5|14688.8|14691|14690.3|14685.7|14685|185
1694501700000|2023-09-12 06:55:00|14689.2|14688.5|14689.1|14688.4|14690.2|14689.5|14686.2|14685.2|190
1694502000000|2023-09-12 07:00:00|14689.2|14688.5|14683.9|14682.9|14689.4|14688.7|14681.4|14680.4|503
1694502300000|2023-09-12 07:05:00|14683.8|14682.8|14684.9|14684.2|14685.9|14685|14682.4|14681.7|339
1694502600000|2023-09-12 07:10:00|14685|14684.3|14682.8|14682.1|14687.7|14687|14681.5|14680.5|428
1694502900000|2023-09-12 07:15:00|14682.7|14682|14678.7|14677.7|14682.8|14682.1|14678.6|14677.7|406
1694503200000|2023-09-12 07:20:00|14678.8|14677.8|14680.7|14680|14681.2|14680.5|14676.7|14675.7|390
1694503500000|2023-09-12 07:25:00|14680.4|14679.7|14681.2|14680.2|14682.4|14681.5|14679.4|14678.7|302
1694503800000|2023-09-12 07:30:00|14681.3|14680.3|14686.8|14685.8|14687.2|14686.3|14680.9|14679.9|356
1694504100000|2023-09-12 07:35:00|14686.9|14685.9|14690.2|14689.5|14691.7|14691|14686.8|14685.8|262
1694504400000|2023-09-12 07:40:00|14690.1|14689.4|14688.1|14687.4|14691.9|14691.2|14688.1|14687.4|349
1694504700000|2023-09-12 07:45:00|14687.7|14687|14681|14680|14688|14687.3|14677.4|14676.5|396
1694505000000|2023-09-12 07:50:00|14681.1|14680.1|14686|14685|14687.2|14686.2|14681.1|14680.1|379
1694505300000|2023-09-12 07:55:00|14685.8|14684.8|14681.5|14680.8|14685.9|14684.9|14678.9|14678.2|387
1694505600000|2023-09-12 08:00:00|14681.4|14680.7|14677.5|14676.8|14684.2|14683.5|14676.7|14676|327
1694505900000|2023-09-12 08:05:00|14677.4|14676.7|14674.9|14674.2|14679.7|14678.7|14670.4|14669.4|341
1694506200000|2023-09-12 08:10:00|14674.5|14673.8|14672.1|14671.1|14675.1|14674.4|14670.2|14669.2|497
1694506500000|2023-09-12 08:15:00|14671.7|14670.7|14669.9|14669.2|14674.8|14673.8|14666.6|14665.7|404
1694506800000|2023-09-12 08:20:00|14669.7|14669|14671.9|14670.9|14675.6|14674.7|14669.7|14669|297
1694507100000|2023-09-12 08:25:00|14671.7|14670.7|14670.9|14670.2|14673.3|14672.5|14668.7|14668|288
1694507400000|2023-09-12 08:30:00|14671|14670.3|14669.6|14668.9|14672.7|14672|14668.9|14668.2|234
1694507700000|2023-09-12 08:35:00|14669.7|14669|14669|14668.3|14671.4|14670.7|14667.2|14666.5|226
1694508000000|2023-09-12 08:40:00|14669.5|14668.8|14673.4|14672.7|14674|14673.3|14669.2|14668.5|205
1694508300000|2023-09-12 08:45:00|14673.5|14672.8|14676.4|14675.7|14676.6|14675.7|14672.2|14671.5|165
1694508600000|2023-09-12 08:50:00|14676.3|14675.6|14676.5|14675.8|14677.9|14676.9|14674.4|14673.4|219
1694508900000|2023-09-12 08:55:00|14676.6|14675.9|14679.6|14678.6|14679.7|14679|14676.6|14675.9|165
1694509200000|2023-09-12 09:00:00|14679.3|14678.7|14679.4|14678.7|14680.8|14679.8|14677.7|14676.7|231
1694509500000|2023-09-12 09:05:00|14678.5|14677.8|14679.2|14678.5|14681.7|14680.7|14676.3|14675.5|288
1694509800000|2023-09-12 09:10:00|14678.8|14678.1|14682.5|14681.8|14683.1|14682.4|14678.1|14677.1|247
1694510100000|2023-09-12 09:15:00|14682.6|14681.9|14684.1|14683.4|14684.1|14683.4|14681.6|14680.9|269
1694510400000|2023-09-12 09:20:00|14684|14683.3|14683.8|14683.1|14687.7|14686.7|14682.3|14681.3|258
1694510700000|2023-09-12 09:25:00|14683.7|14683|14684.1|14683.1|14685|14684.3|14683.2|14682.2|239
1694511000000|2023-09-12 09:30:00|14684|14683|14682.9|14681.9|14684.9|14684.2|14681.7|14680.7|267
1694511300000|2023-09-12 09:35:00|14683|14682|14681.7|14680.7|14683.1|14682.1|14680.9|14679.9|186
1694511600000|2023-09-12 09:40:00|14681.8|14680.8|14678.7|14678|14682.7|14681.7|14677.8|14676.8|230
1694511900000|2023-09-12 09:45:00|14678.6|14677.9|14678.8|14677.8|14681.9|14681.2|14678.2|14677.2|241
1694512200000|2023-09-12 09:50:00|14678.7|14677.7|14679|14678|14680.7|14680|14678.1|14677.1|223
1694512500000|2023-09-12 09:55:00|14679.5|14678.5|14679.6|14678.6|14681.3|14680.6|14678.4|14677.4|267
1694512800000|2023-09-12 10:00:00|14679.5|14678.8|14680.6|14679.9|14680.7|14680|14677.8|14676.9|212
1694513100000|2023-09-12 10:05:00|14680.7|14680|14683.1|14682.4|14683.1|14682.4|14680.3|14679.3|166
1694513400000|2023-09-12 10:10:00|14683.2|14682.5|14682.9|14682.2|14685.2|14684.2|14681.5|14680.8|196
1694513700000|2023-09-12 10:15:00|14682.8|14682.1|14682.5|14681.8|14685|14684.3|14681.8|14681.1|156
1694514000000|2023-09-12 10:20:00|14682.4|14681.7|14684.1|14683.1|14685.4|14684.4|14681|14680.3|151
1694514300000|2023-09-12 10:25:00|14683.9|14683.2|14684|14683.3|14685.1|14684.4|14683.5|14682.8|149
1694514600000|2023-09-12 10:30:00|14683.8|14683.1|14687.4|14686.7|14688.1|14687.4|14683|14682.3|151
1694514900000|2023-09-12 10:35:00|14687.5|14686.8|14688.9|14688.2|14694.4|14693.7|14687.5|14686.8|304
1694515200000|2023-09-12 10:40:00|14688.8|14688.1|14697.8|14697.1|14698.7|14698|14687.2|14686.5|327
1694515500000|2023-09-12 10:45:00|14697.9|14697.2|14694.7|14693.7|14698.2|14697.5|14693.1|14692.1|312
1694515800000|2023-09-12 10:50:00|14694.6|14693.6|14693.2|14692.2|14697.3|14696.3|14692.9|14691.9|216
1694516100000|2023-09-12 10:55:00|14693.3|14692.3|14691|14690.3|14694.2|14693.5|14690.5|14689.8|173
1694516400000|2023-09-12 11:00:00|14690.9|14690.2|14695.3|14694.6|14696.6|14695.9|14690.4|14689.7|199
1694516700000|2023-09-12 11:05:00|14695.4|14694.7|14691.8|14691.1|14695.4|14694.7|14691.2|14690.5|119
1694517000000|2023-09-12 11:10:00|14691.9|14691.2|14695.5|14694.5|14695.6|14694.9|14691.8|14691.1|151
1694517300000|2023-09-12 11:15:00|14695.4|14694.4|14694.3|14693.6|14696.3|14695.6|14693.5|14692.5|142
1694517600000|2023-09-12 11:20:00|14694.2|14693.5|14694.1|14693.4|14697.5|14696.8|14693.6|14692.7|185
1694517900000|2023-09-12 11:25:00|14694|14693.3|14695.7|14695|14696|14695.3|14693.4|14692.7|223
1694518200000|2023-09-12 11:30:00|14695.8|14695.1|14698.6|14697.9|14700.8|14699.8|14695.6|14694.9|327
1694518500000|2023-09-12 11:35:00|14698.7|14698|14697.4|14696.7|14700.6|14699.6|14696.2|14695.5|230
1694518800000|2023-09-12 11:40:00|14697.5|14696.8|14695.2|14694.5|14697.5|14696.8|14694.1|14693.4|130
1694519100000|2023-09-12 11:45:00|14695.1|14694.4|14692.3|14691.3|14697.2|14696.5|14692|14691|214
1694519400000|2023-09-12 11:50:00|14692.2|14691.2|14692.4|14691.7|14692.4|14691.7|14686.7|14685.7|277
1694519700000|2023-09-12 11:55:00|14692.6|14691.9|14690.3|14689.3|14693.4|14692.4|14689.1|14688.4|273
1694520000000|2023-09-12 12:00:00|14690.2|14689.2|14691|14690.3|14692.9|14692.2|14690.2|14689.2|288
1694520300000|2023-09-12 12:05:00|14691.3|14690.6|14693.8|14692.8|14695.8|14694.8|14691.3|14690.6|265
1694520600000|2023-09-12 12:10:00|14694.1|14693.1|14695.7|14694.7|14695.7|14694.7|14693.4|14692.4|214
1694520900000|2023-09-12 12:15:00|14695.6|14694.6|14707.8|14707.1|14708.5|14707.8|14695.6|14694.6|431
1694521200000|2023-09-12 12:20:00|14707.9|14707.2|14714.1|14713.4|14715.5|14714.8|14707.9|14707.2|505
1694521500000|2023-09-12 12:25:00|14713.9|14713.2|14711.3|14710.3|14716.6|14715.9|14708.1|14707.4|413
1694521800000|2023-09-12 12:30:00|14711.4|14710.4|14711.5|14710.5|14716.4|14715.4|14709|14708|420
1694522100000|2023-09-12 12:35:00|14711.6|14710.6|14709.6|14708.6|14715.1|14714.3|14709.1|14708.1|443
1694522400000|2023-09-12 12:40:00|14709.4|14708.4|14700.8|14699.8|14709.4|14708.4|14695.1|14694.1|821
1694522700000|2023-09-12 12:45:00|14700.7|14699.7|14708.6|14707.9|14708.6|14707.9|14700.1|14699.1|429
1694523000000|2023-09-12 12:50:00|14708.8|14708.1|14711.3|14710.3|14716|14715.3|14707.3|14706.6|399
1694523300000|2023-09-12 12:55:00|14711.4|14710.4|14712.4|14711.7|14715.1|14714.1|14711.3|14710.4|417
1694523600000|2023-09-12 13:00:00|14712.7|14712|14717.4|14716.7|14720|14719.3|14712.4|14711.7|519
1694523900000|2023-09-12 13:05:00|14717.7|14717|14713.2|14712.2|14717.7|14717|14711.1|14710.4|474
1694524200000|2023-09-12 13:10:00|14713.1|14712.1|14714.7|14714|14717.5|14716.5|14713.1|14712.1|433
1694524500000|2023-09-12 13:15:00|14714.8|14714.1|14714.5|14713.5|14719.4|14718.7|14713.7|14713|341
1694524800000|2023-09-12 13:20:00|14714.6|14713.6|14708.7|14707.7|14716|14715|14707|14706.1|437
1694525100000|2023-09-12 13:25:00|14708.5|14707.5|14711.7|14710.7|14713.1|14712.1|14708.4|14707.4|517
1694525400000|2023-09-12 13:30:00|14711.6|14710.6|14711.7|14710.7|14714.2|14713.5|14707.9|14706.9|449
1694525700000|2023-09-12 13:35:00|14711.8|14710.8|14715.5|14714.5|14717.3|14716.6|14708.2|14707.2|594
1694526000000|2023-09-12 13:40:00|14715.7|14715|14717.1|14716.4|14719.5|14718.8|14712.5|14711.8|533
1694526300000|2023-09-12 13:45:00|14717.2|14716.5|14720|14719.3|14720.2|14719.5|14715.5|14714.5|447
1694526600000|2023-09-12 13:50:00|14720.1|14719.4|14718.1|14717.1|14721.3|14720.4|14717|14716.2|427
1694526900000|2023-09-12 13:55:00|14718|14717|14721.3|14720.6|14723.5|14722.5|14715.9|14715.2|401
1694527200000|2023-09-12 14:00:00|14721.1|14720.4|14719.7|14718.7|14723.5|14722.5|14717.5|14716.8|561
1694527500000|2023-09-12 14:05:00|14719.5|14718.5|14721.1|14720.4|14723.9|14723.2|14719.2|14718.5|465
1694527800000|2023-09-12 14:10:00|14721.2|14720.5|14719.4|14718.7|14723|14722|14717.8|14717|497
1694528100000|2023-09-12 14:15:00|14719.5|14718.8|14718.8|14717.8|14720.7|14720|14714.7|14714|286
1694528400000|2023-09-12 14:20:00|14718.7|14717.7|14720.7|14720|14722|14721.3|14717.8|14716.8|349
1694528700000|2023-09-12 14:25:00|14720.8|14720.1|14716.3|14715.3|14721.7|14721|14714.9|14714.1|321
1694529000000|2023-09-12 14:30:00|14716.2|14715.2|14712.2|14711.2|14718.2|14717.5|14710.4|14709.7|436
1694529300000|2023-09-12 14:35:00|14712|14711|14713.7|14712.7|14716|14715.3|14709.6|14708.6|350
1694529600000|2023-09-12 14:40:00|14713.9|14712.9|14714.7|14714|14715.5|14714.5|14710.2|14709.5|419
1694529900000|2023-09-12 14:45:00|14714.8|14714.1|14719.6|14718.9|14721.6|14720.9|14714.7|14714|363
1694530200000|2023-09-12 14:50:00|14719.5|14718.8|14721.5|14720.5|14722.2|14721.5|14717.1|14716.4|338
1694530500000|2023-09-12 14:55:00|14721.3|14720.3|14721.3|14720.3|14722.8|14721.8|14718.9|14718.2|376
1694530800000|2023-09-12 15:00:00|14720.3|14719.3|14720.1|14719.4|14723.5|14722.8|14717.5|14716.7|392
1694531100000|2023-09-12 15:05:00|14719.9|14719.2|14716.2|14715.5|14719.9|14719.2|14713|14712.3|323
1694531400000|2023-09-12 15:10:00|14716.1|14715.4|14721.1|14720.4|14722.1|14721.4|14714.2|14713.5|229
1694531700000|2023-09-12 15:15:00|14721|14720.3|14717.8|14717.1|14721.8|14721.1|14717.7|14717|203
1694532000000|2023-09-12 15:20:00|14717.9|14717.2|14714.8|14714.1|14720.3|14719.6|14713.9|14713.2|321
1694532300000|2023-09-12 15:25:00|14714.9|14714.2|14713.4|14712.7|14715|14714.3|14711.2|14710.2|288
1694532600000|2023-09-12 15:30:00|14713.5|14712.8|14714.2|14713.5|14716.8|14716.1|14713.1|14712.4|247
1694532900000|2023-09-12 15:35:00|14714.6|14713.9|14712.5|14711.8|14715.5|14714.8|14711.8|14711.1|166
1694533200000|2023-09-12 15:40:00|14712.3|14711.6|14712.1|14711.1|14715.3|14714.6|14711.6|14710.6|159
1694533500000|2023-09-12 15:45:00|14712|14711|14715.1|14714.4|14715.7|14714.8|14711.9|14710.9|121
1694533800000|2023-09-12 15:50:00|14714.9|14714.2|14714.2|14713.2|14714.9|14714.2|14711.8|14710.8|106
1694534100000|2023-09-12 15:55:00|14714.1|14713.1|14712.9|14712.2|14715.2|14714.2|14712.8|14712.1|127
1694534400000|2023-09-12 16:00:00|14712.8|14712.1|14713.1|14712.4|14716|14715.3|14710.9|14710.2|155
1694534700000|2023-09-12 16:05:00|14713|14712.3|14713.7|14713|14715.5|14714.8|14712|14711.3|204
1694535000000|2023-09-12 16:10:00|14713.8|14713.1|14709.5|14708.8|14714.2|14713.5|14709.2|14708.5|270
1694535300000|2023-09-12 16:15:00|14709.6|14708.9|14708.8|14708.1|14709.9|14709.1|14707.5|14706.8|144
1694535600000|2023-09-12 16:20:00|14708.7|14708|14706.8|14705.8|14708.9|14708.2|14706.7|14705.7|184
1694535900000|2023-09-12 16:25:00|14706.9|14705.9|14708.7|14707.7|14708.7|14707.7|14706.3|14705.3|112
1694536200000|2023-09-12 16:30:00|14708.8|14707.8|14713.4|14712.4|14713.5|14712.5|14708.8|14707.8|145
1694536500000|2023-09-12 16:35:00|14713.5|14712.5|14717.4|14716.7|14717.5|14716.8|14713.4|14712.4|193
1694536800000|2023-09-12 16:40:00|14717.3|14716.6|14714.7|14713.7|14719|14718.3|14714.7|14713.7|225
1694537100000|2023-09-12 16:45:00|14714.6|14713.6|14715.2|14714.2|14715.4|14714.4|14712.5|14711.5|177
1694537400000|2023-09-12 16:50:00|14715.1|14714.1|14717|14716.3|14718.1|14717.1|14715.1|14714.1|161
1694537700000|2023-09-12 16:55:00|14717.8|14717.1|14718|14717|14720.1|14719.4|14716.8|14715.8|226
1694538000000|2023-09-12 17:00:00|14717.8|14716.8|14717.1|14716.1|14718.6|14717.6|14716|14715|254
1694538300000|2023-09-12 17:05:00|14717|14716|14718.1|14717.4|14718.2|14717.4|14715.9|14714.9|190
1694538600000|2023-09-12 17:10:00|14718.2|14717.5|14719.1|14718.4|14720|14719.3|14718.2|14717.5|98
1694538900000|2023-09-12 17:15:00|14719|14718.3|14719.1|14718.4|14719.4|14718.7|14718.1|14717.1|82
1694539200000|2023-09-12 17:20:00|14719.2|14718.5|14717.3|14716.3|14719.2|14718.5|14716.8|14716.1|109
1694539500000|2023-09-12 17:25:00|14717.2|14716.2|14718.8|14718.1|14719.1|14718.4|14717|14716.1|99
1694539800000|2023-09-12 17:30:00|14718.9|14718.2|14719.8|14719.1|14720.2|14719.5|14718.1|14717.4|118
1694540100000|2023-09-12 17:35:00|14719.9|14719.2|14718|14717.3|14719.9|14719.2|14716.8|14716.1|165
1694540400000|2023-09-12 17:40:00|14718.1|14717.4|14720|14719.3|14720|14719.3|14717.4|14716.7|129
1694540700000|2023-09-12 17:45:00|14720.1|14719.4|14719.9|14719.2|14720.6|14719.9|14719.1|14718.4|59
1694541000000|2023-09-12 17:50:00|14719.8|14719.1|14722|14721.3|14723|14722.3|14718.7|14718|100
1694541300000|2023-09-12 17:55:00|14722.2|14721.5|14721.1|14720.4|14722.2|14721.5|14720.1|14719.4|117
1694541600000|2023-09-12 18:00:00|14721|14720.3|14720.1|14719.4|14723.1|14722.4|14719.6|14718.9|123
1694541900000|2023-09-12 18:05:00|14720|14719.3|14719.2|14718.5|14720.2|14719.5|14718.3|14717.6|82
1694542200000|2023-09-12 18:10:00|14719.3|14718.6|14721.2|14720.5|14721.7|14720.8|14719.1|14718.4|110
1694542500000|2023-09-12 18:15:00|14721.1|14720.4|14717.1|14716.1|14721.2|14720.5|14716.9|14715.9|100
1694542800000|2023-09-12 18:20:00|14717.2|14716.2|14715.9|14714.9|14717.2|14716.2|14715.4|14714.4|114
1694543100000|2023-09-12 18:25:00|14715.8|14714.8|14714.6|14713.9|14715.8|14714.8|14713.4|14712.7|108
1694543400000|2023-09-12 18:30:00|14714.3|14713.6|14717.2|14716.5|14717.8|14717.1|14713.7|14713|98
1694543700000|2023-09-12 18:35:00|14717.1|14716.4|14714.8|14714.1|14717.1|14716.4|14711.9|14710.9|113
1694544000000|2023-09-12 18:40:00|14714.7|14714|14711.7|14710.7|14715.4|14714.7|14711.4|14710.4|114
1694544300000|2023-09-12 18:45:00|14711.9|14710.9|14711.4|14710.7|14711.9|14710.9|14708.6|14707.8|129
1694544600000|2023-09-12 18:50:00|14711.3|14710.6|14710.7|14709.7|14712.8|14712.1|14710.3|14709.3|158
1694544900000|2023-09-12 18:55:00|14710.6|14709.6|14710.4|14709.4|14710.9|14710|14709.5|14708.5|182
1694545200000|2023-09-12 19:00:00|14710.3|14709.3|14713.8|14712.8|14713.8|14712.8|14709.6|14708.6|171
1694545500000|2023-09-12 19:05:00|14713.9|14712.9|14711.6|14710.6|14713.9|14712.9|14711.6|14710.6|162
1694545800000|2023-09-12 19:10:00|14711.7|14710.7|14713|14712|14713.2|14712.2|14711.6|14710.6|82
1694546100000|2023-09-12 19:15:00|14712.9|14711.9|14712.6|14711.9|14713.6|14712.6|14712.2|14711.2|136
1694546400000|2023-09-12 19:20:00|14712.7|14712|14711.6|14710.9|14713.2|14712.2|14711.5|14710.6|98
1694546700000|2023-09-12 19:25:00|14711.5|14710.8|14712.6|14711.9|14712.6|14711.9|14710.2|14709.2|145
1694547000000|2023-09-12 19:30:00|14712.5|14711.8|14713|14712|14713.5|14712.8|14711.2|14710.5|123
1694547300000|2023-09-12 19:35:00|14712.8|14711.8|14715.8|14715.1|14715.9|14715.2|14712.5|14711.5|147
1694547600000|2023-09-12 19:40:00|14715.7|14715|14715.8|14714.8|14717.2|14716.2|14714.6|14713.6|124
1694547900000|2023-09-12 19:45:00|14715.9|14714.9|14712.7|14711.7|14715.9|14714.9|14712.4|14711.4|117
1694548200000|2023-09-12 19:50:00|14712.6|14711.6|14712.4|14711.7|14713.7|14713|14712|14711|136
1694548500000|2023-09-12 19:55:00|14712.5|14711.8|14713.7|14712.7|14713.7|14713|14712.2|14711.5|151
1694548800000|2023-09-12 20:00:00|14713.8|14712.8|14714.6|14712.9|14716.5|14715.5|14713.7|14712.6|126
1694549100000|2023-09-12 20:05:00|14714.7|14713|14713.7|14712.7|14715|14713.7|14713.2|14712|101
1694549400000|2023-09-12 20:10:00|14714.3|14712.6|14715|14714|14716.7|14715.1|14713.9|14712.6|125
1694549700000|2023-09-12 20:15:00|14715.6|14714.6|14713.1|14712.1|14716.3|14715.3|14712.9|14711.6|128
1694550000000|2023-09-12 20:20:00|14713|14712|14710.7|14709.7|14714.4|14713.1|14710.3|14709.3|147
1694550300000|2023-09-12 20:25:00|14710.6|14709.6|14703.9|14702.9|14711.2|14710.2|14703.8|14702.6|174
1694550600000|2023-09-12 20:30:00|14704.1|14702.6|14700.3|14699.3|14704.7|14703.7|14700.2|14699.2|172
1694550900000|2023-09-12 20:35:00|14700.2|14699.2|14706.7|14705|14706.8|14705|14699.2|14697.9|311
1694551200000|2023-09-12 20:40:00|14706.8|14705.1|14707.6|14705.7|14708.1|14706.7|14705.9|14704.2|220
1694551500000|2023-09-12 20:45:00|14708.1|14706.1|14706.6|14705.6|14709.4|14707.4|14706.5|14704.9|219
1694551800000|2023-09-12 20:50:00|14706.5|14705.5|14705.4|14703|14709.7|14707.7|14704.5|14702.7|424
1694552100000|2023-09-12 20:55:00|14705.9|14702.2|14711.1|14704.7|14711.5|14706.4|14705.9|14702.2|272
1694552400000|2023-09-12 21:00:00|14712.1|14705.4|14711.5|14704.8|14712.4|14705.7|14711.5|14704.8|6
1694552700000|2023-09-12 21:05:00|14711.4|14704.7|14711.4|14704.7|14711.4|14704.7|14711.3|14704.6|3
1694553000000|2023-09-12 21:10:00|14711.5|14704.8|14711.5|14704.8|14711.7|14705|14711.3|14704.6|11
1694553300000|2023-09-12 21:15:00|14711.4|14704.7|14711.4|14704.7|14711.5|14704.8|14711.3|14704.6|9
1694553600000|2023-09-12 21:20:00|14711.3|14704.6|14712.2|14705.5|14712.3|14705.6|14711.2|14704.5|11
1694553900000|2023-09-12 21:25:00|14712.1|14705.4|14711.5|14704.8|14712.1|14705.4|14711.5|14704.8|6
1694554200000|2023-09-12 21:30:00|14711.6|14704.9|14712.8|14706.1|14712.8|14706.1|14711.6|14704.9|24
1694554500000|2023-09-12 21:35:00|14712.9|14706.2|14716.2|14709.5|14717.9|14711.2|14712.9|14706.2|47
1694554800000|2023-09-12 21:40:00|14716.1|14709.4|14716.2|14709.5|14718.9|14712.2|14716.1|14709.4|37
1694555100000|2023-09-12 21:45:00|14716.1|14709.4|14715.1|14708.4|14716.2|14709.5|14714.8|14708.1|34
1694555400000|2023-09-12 21:50:00|14715|14708.5|14715.5|14709.2|14715.5|14709.2|14714.6|14708.1|16
1694555700000|2023-09-12 21:55:00|14715.4|14709.1|14714.1|14709.9|14715.7|14709.9|14713.6|14708.5|36
1694556000000|2023-09-12 22:00:00|14714.8|14709.6|14710.5|14707.5|14714.8|14709.6|14710|14704.8|251
1694556300000|2023-09-12 22:05:00|14710.2|14707.9|14707.7|14705.7|14710.4|14708|14707.4|14705.2|87
1694556600000|2023-09-12 22:10:00|14707.6|14705.8|14708.1|14706.2|14708.2|14706.4|14707.3|14705.5|60
1694556900000|2023-09-12 22:15:00|14708|14706.1|14707.6|14706.1|14708.1|14706.3|14707.1|14705.4|55
1694557200000|2023-09-12 22:20:00|14707.2|14706.2|14706.8|14705.8|14707.8|14706.2|14706.7|14705.4|57
1694557500000|2023-09-12 22:25:00|14706.7|14705.7|14704.6|14703|14706.8|14705.8|14703.1|14701.6|75
1694557800000|2023-09-12 22:30:00|14704.5|14702.9|14704.5|14702.9|14704.7|14703.2|14702.7|14701.3|114
1694558100000|2023-09-12 22:35:00|14704.4|14702.8|14703.2|14701.5|14704.5|14702.8|14702.8|14701.2|86
1694558400000|2023-09-12 22:40:00|14703.1|14701.4|14705.8|14704.1|14705.8|14704.2|14702.8|14701.3|68
1694558700000|2023-09-12 22:45:00|14705.5|14704|14704.5|14703.5|14705.9|14704.7|14704.5|14703.3|90
1694559000000|2023-09-12 22:50:00|14704.4|14703.4|14704.1|14703.1|14705.9|14704.6|14703.9|14702.7|85
1694559300000|2023-09-12 22:55:00|14704.3|14703.3|14707.5|14705.8|14707.8|14706.2|14704.3|14703|80
1694559600000|2023-09-12 23:00:00|14707.1|14706.1|14707.6|14706.6|14708.9|14707.3|14705.8|14704.8|103
1694559900000|2023-09-12 23:05:00|14707.5|14706.5|14708.7|14708|14708.8|14708|14707|14706|46
1694560200000|2023-09-12 23:10:00|14708.6|14707.9|14711.9|14710.9|14712.2|14711.2|14708.5|14707.8|60
1694560500000|2023-09-12 23:15:00|14711.8|14710.8|14711.2|14710.2|14711.8|14710.8|14709.5|14708.5|81
1694560800000|2023-09-12 23:20:00|14711.3|14710.3|14713|14712|14713|14712|14711.1|14710.2|69
1694561100000|2023-09-12 23:25:00|14713.1|14712.1|14714|14713|14714.5|14713.5|14712.5|14711.5|62
1694561400000|2023-09-12 23:30:00|14714.2|14713.2|14715|14714|14715.2|14714.2|14713.7|14712.7|86
1694561700000|2023-09-12 23:35:00|14714.9|14713.9|14714.8|14713.8|14715.1|14714.1|14712.7|14711.7|60
1694562000000|2023-09-12 23:40:00|14714.9|14713.9|14713.5|14712.5|14714.9|14714|14713.2|14712.2|70
1694562300000|2023-09-12 23:45:00|14713.2|14712.2|14711|14710|14713.2|14712.2|14709.2|14708.2|128
1694562600000|2023-09-12 23:50:00|14711.1|14710.1|14713.7|14712.7|14715.1|14714.1|14711.1|14710.1|155
1694562900000|2023-09-12 23:55:00|14713.8|14712.8|14716.7|14715.7|14717.3|14716.3|14712.5|14711.5|127
1694563200000|2023-09-13 00:00:00|14716.5|14715.5|14713.7|14712.7|14719.7|14718.7|14712.6|14711.6|368
1694563500000|2023-09-13 00:05:00|14713.8|14712.8|14717.2|14716.2|14723.1|14722.1|14710.2|14709.2|311
1694563800000|2023-09-13 00:10:00|14717|14716|14716.8|14715.8|14718.9|14717.9|14714.4|14712.8|240
1694564100000|2023-09-13 00:15:00|14716.9|14715.9|14718.1|14717.1|14724.6|14723.6|14716.9|14715.9|323
1694564400000|2023-09-13 00:20:00|14718|14717|14720.1|14719.1|14722.8|14722.1|14718|14717|268
1694564700000|2023-09-13 00:25:00|14720.5|14719.5|14719|14718|14721.3|14720.3|14716.9|14715.9|246
1694565000000|2023-09-13 00:30:00|14718.7|14717.7|14716.6|14715.6|14721.7|14721|14716.4|14715.4|205
1694565300000|2023-09-13 00:35:00|14716.5|14715.5|14718.1|14717.1|14720.1|14719.4|14715.4|14714.4|145
1694565600000|2023-09-13 00:40:00|14718|14717|14720.1|14719.1|14720.4|14719.4|14717|14716|143
1694565900000|2023-09-13 00:45:00|14720.3|14719.3|14724|14723|14726.6|14725.6|14719.7|14718.7|329
1694566200000|2023-09-13 00:50:00|14723.9|14722.9|14724.9|14723.9|14729.3|14728.3|14721.3|14720.3|494
1694566500000|2023-09-13 00:55:00|14725.8|14724.8|14731|14730|14731.8|14730.8|14725.6|14724.6|508
1694566800000|2023-09-13 01:00:00|14731.1|14730.1|14736.9|14735.9|14737.8|14736.8|14727.5|14726.5|431
1694567100000|2023-09-13 01:05:00|14736.8|14735.8|14740.4|14739.4|14742.5|14741.8|14733.9|14732.9|382
1694567400000|2023-09-13 01:10:00|14740.3|14739.3|14736.7|14735.7|14741.9|14741.1|14735.5|14734.5|390
1694567700000|2023-09-13 01:15:00|14736.9|14735.9|14734.3|14733.3|14736.9|14735.9|14730.8|14729.8|465
1694568000000|2023-09-13 01:20:00|14733.6|14732.6|14742.4|14741.7|14742.4|14741.7|14732.9|14731.9|331
1694568300000|2023-09-13 01:25:00|14742.5|14741.8|14740.1|14739.1|14742.8|14742.1|14737.5|14736.5|325
1694568600000|2023-09-13 01:30:00|14740.2|14739.2|14737.2|14736.2|14744.6|14743.9|14737.1|14736.1|365
1694568900000|2023-09-13 01:35:00|14737.1|14736.1|14739.5|14738.5|14739.8|14739.1|14735.9|14734.9|296
1694569200000|2023-09-13 01:40:00|14739.6|14738.6|14740.4|14739.7|14740.9|14740|14737.7|14736.7|262
1694569500000|2023-09-13 01:45:00|14740.2|14739.5|14739.9|14739.2|14740.6|14739.9|14738.5|14737.8|187
1694569800000|2023-09-13 01:50:00|14739.7|14739|14734.2|14733.5|14740.4|14739.7|14733.6|14732.6|200
1694570100000|2023-09-13 01:55:00|14734.3|14733.6|14732.3|14731.6|14734.9|14734.2|14731|14730.3|241
1694570400000|2023-09-13 02:00:00|14732.2|14731.5|14733.1|14732.4|14733.1|14732.4|14727.9|14727.2|224
1694570700000|2023-09-13 02:05:00|14733|14732.3|14735.1|14734.4|14735.4|14734.7|14732|14731.3|88
1694571000000|2023-09-13 02:10:00|14735|14734.3|14736|14735.3|14737.8|14737.1|14734.2|14733.5|229
1694571300000|2023-09-13 02:15:00|14736.1|14735.4|14736.4|14735.7|14738.1|14737.4|14735.4|14734.7|162
1694571600000|2023-09-13 02:20:00|14736.5|14735.8|14740|14739.3|14740.6|14739.9|14736.4|14735.7|178
1694571900000|2023-09-13 02:25:00|14739.9|14739.2|14740.7|14740|14742.3|14741.6|14739.6|14738.9|182
1694572200000|2023-09-13 02:30:00|14740.8|14740.1|14743|14742.3|14744.3|14743.6|14739.9|14738.9|220
1694572500000|2023-09-13 02:35:00|14742.9|14742.2|14742.7|14742|14745.2|14744.5|14741.6|14740.9|207
1694572800000|2023-09-13 02:40:00|14742.8|14742.1|14744.2|14743.5|14744.8|14744.1|14742.7|14741.8|188
1694573100000|2023-09-13 02:45:00|14744.4|14743.7|14740.4|14739.4|14744.9|14744.2|14740.4|14739.4|239
1694573400000|2023-09-13 02:50:00|14740.5|14739.5|14738|14737.3|14740.6|14739.6|14736.9|14736.2|178
1694573700000|2023-09-13 02:55:00|14737.8|14737.1|14737.6|14736.9|14738.1|14737.4|14733.6|14732.9|219
1694574000000|2023-09-13 03:00:00|14737.8|14736.8|14742.2|14741.2|14742.8|14742.1|14737.7|14736.7|224
1694574300000|2023-09-13 03:05:00|14742.3|14741.3|14741.7|14741|14743.6|14742.6|14739.5|14738.8|214
1694574600000|2023-09-13 03:10:00|14741.8|14741.1|14737.2|14736.5|14741.9|14741.1|14736.5|14735.7|175
1694574900000|2023-09-13 03:15:00|14737.1|14736.4|14738.5|14737.8|14740|14739|14737.1|14736.4|162
1694575200000|2023-09-13 03:20:00|14738.4|14737.7|14738.1|14737.1|14739.3|14738.6|14737.5|14736.8|130
1694575500000|2023-09-13 03:25:00|14738.2|14737.2|14734.9|14734.2|14738.9|14737.9|14734.9|14734.2|139
1694575800000|2023-09-13 03:30:00|14734.8|14734.1|14732.4|14731.4|14735.3|14734.3|14731.5|14730.8|343
1694576100000|2023-09-13 03:35:00|14732.3|14731.3|14735.9|14734.9|14735.9|14734.9|14729.9|14729.2|235
1694576400000|2023-09-13 03:40:00|14735.8|14734.8|14735.6|14734.6|14738.5|14737.5|14734.8|14734.1|217
1694576700000|2023-09-13 03:45:00|14735.5|14734.5|14734.7|14733.7|14736|14735.3|14733|14732|245
1694577000000|2023-09-13 03:50:00|14734.8|14733.8|14736.3|14735.3|14738|14737.3|14734.7|14733.7|207
1694577300000|2023-09-13 03:55:00|14736.4|14735.4|14735.7|14735|14737.2|14736.5|14734.9|14734|136
1694577600000|2023-09-13 04:00:00|14735.6|14734.9|14734.5|14733.8|14737.7|14736.7|14733.7|14733|182
1694577900000|2023-09-13 04:05:00|14734.2|14733.5|14736.2|14735.5|14737.4|14736.7|14734|14733.3|161
1694578200000|2023-09-13 04:10:00|14736.1|14735.4|14738.4|14737.7|14738.4|14737.7|14736|14735.3|148
1694578500000|2023-09-13 04:15:00|14738.3|14737.6|14740|14739.3|14740.5|14739.8|14735.9|14735.2|189
1694578800000|2023-09-13 04:20:00|14739.9|14739.2|14738|14737|14741.1|14740.4|14738|14737|134
1694579100000|2023-09-13 04:25:00|14738.4|14737.4|14738.1|14737.4|14738.9|14738.1|14736.7|14735.7|123
1694579400000|2023-09-13 04:30:00|14738.2|14737.5|14738.8|14737.8|14741.6|14740.6|14736.5|14735.8|205
1694579700000|2023-09-13 04:35:00|14738.7|14737.7|14740.5|14739.8|14740.6|14739.9|14737.5|14736.8|114
1694580000000|2023-09-13 04:40:00|14740.6|14739.9|14738.6|14737.6|14740.8|14739.9|14738.3|14737.3|144
1694580300000|2023-09-13 04:45:00|14738.7|14737.7|14738.3|14737.3|14739.6|14738.6|14738.3|14737.3|119
1694580600000|2023-09-13 04:50:00|14738.2|14737.2|14740.9|14739.9|14741.6|14740.9|14738.2|14737.2|156
1694580900000|2023-09-13 04:55:00|14740.8|14739.8|14739.8|14739.1|14740.9|14739.9|14738.5|14737.5|196
1694581200000|2023-09-13 05:00:00|14739.7|14739|14737.6|14736.6|14739.8|14739|14735.8|14735.1|208
1694581500000|2023-09-13 05:05:00|14737.5|14736.5|14738.3|14737.3|14739.7|14739|14737.4|14736.4|111
1694581800000|2023-09-13 05:10:00|14738.2|14737.2|14738.6|14737.9|14739.1|14738.4|14737.2|14736.2|124
1694582100000|2023-09-13 05:15:00|14738.7|14738|14739.6|14738.9|14739.8|14739.1|14737.3|14736.6|137
1694582400000|2023-09-13 05:20:00|14739.5|14738.8|14739.4|14738.7|14740.4|14739.7|14739.3|14738.6|81
1694582700000|2023-09-13 05:25:00|14739.3|14738.6|14737.3|14736.6|14739.4|14738.7|14736.9|14736.2|128
1694583000000|2023-09-13 05:30:00|14737.2|14736.5|14737.2|14736.5|14738.8|14738.1|14735.7|14735|183
1694583300000|2023-09-13 05:35:00|14737.3|14736.6|14737.6|14736.6|14738.5|14737.8|14736.1|14735.1|203
1694583600000|2023-09-13 05:40:00|14737.7|14736.7|14737.9|14736.9|14738.3|14737.6|14736.2|14735.5|207
1694583900000|2023-09-13 05:45:00|14737.8|14736.8|14737.4|14736.7|14737.9|14737|14734.7|14734|159
1694584200000|2023-09-13 05:50:00|14737.5|14736.5|14736.5|14735.8|14737.6|14736.9|14735.8|14735.1|159
1694584500000|2023-09-13 05:55:00|14736.4|14735.7|14731.8|14731.1|14737.5|14736.8|14730.5|14729.5|320
1694584800000|2023-09-13 06:00:00|14731.7|14731|14731.1|14730.4|14735.3|14734.6|14727.7|14727|562
1694585100000|2023-09-13 06:05:00|14730.9|14729.9|14728.5|14727.8|14731.9|14731.2|14726.7|14726|384
1694585400000|2023-09-13 06:10:00|14728.6|14727.9|14731.9|14730.9|14732.6|14731.9|14727.7|14727|288
1694585700000|2023-09-13 06:15:00|14731.7|14730.7|14733.9|14733.2|14735.2|14734.5|14731.2|14730.2|241
1694586000000|2023-09-13 06:20:00|14733.8|14733.1|14731.3|14730.6|14733.8|14733.1|14727.7|14726.7|336
1694586300000|2023-09-13 06:25:00|14731.2|14730.5|14728.6|14727.9|14732.2|14731.5|14727.3|14726.3|349
1694586600000|2023-09-13 06:30:00|14728.8|14728.1|14726|14725.3|14730.7|14729.7|14724.9|14724.2|410
1694586900000|2023-09-13 06:35:00|14726.1|14725.4|14727|14726|14728|14727.3|14725.2|14724.2|251
1694587200000|2023-09-13 06:40:00|14726.9|14725.9|14723.9|14723.2|14726.9|14725.9|14723.9|14723|189
1694587500000|2023-09-13 06:45:00|14724|14723.3|14726.4|14725.4|14726.4|14725.4|14722.2|14721.5|296
1694587800000|2023-09-13 06:50:00|14726.8|14725.8|14725.6|14724.6|14727.4|14726.4|14724|14723|334
1694588100000|2023-09-13 06:55:00|14725.7|14724.7|14728.5|14727.5|14729.5|14728.7|14725.7|14724.7|264
1694588400000|2023-09-13 07:00:00|14728.8|14727.8|14727.4|14725.8|14730.6|14729.9|14723.5|14722.5|511
1694588700000|2023-09-13 07:05:00|14727.1|14726.1|14724.4|14723.4|14728.5|14727.5|14722.8|14721.8|392
1694589000000|2023-09-13 07:10:00|14724.3|14723.3|14729.6|14728.6|14729.7|14728.7|14724.1|14723.1|374
1694589300000|2023-09-13 07:15:00|14729.7|14728.7|14732.5|14731.8|14733.3|14732.6|14728|14727|358
1694589600000|2023-09-13 07:20:00|14732.7|14732|14730.1|14729.4|14734.9|14734|14729|14728|392
1694589900000|2023-09-13 07:25:00|14729.8|14728.8|14729.5|14728.5|14732.6|14731.7|14726.9|14726.2|234
1694590200000|2023-09-13 07:30:00|14729.9|14728.9|14729.4|14728.4|14734.1|14733.4|14728.9|14727.9|330
1694590500000|2023-09-13 07:35:00|14729.3|14728.3|14735.2|14734.2|14736.2|14735.5|14729|14728.2|241
1694590800000|2023-09-13 07:40:00|14735.1|14734.1|14735.8|14734.8|14737.8|14736.9|14733.5|14732.7|335
1694591100000|2023-09-13 07:45:00|14735.9|14734.9|14736.9|14735.9|14738.1|14737.4|14734.9|14733.9|282
1694591400000|2023-09-13 07:50:00|14737.4|14736.7|14732|14731.3|14738.8|14738.1|14731.9|14731.2|259
1694591700000|2023-09-13 07:55:00|14732.1|14731.4|14727.3|14726.3|14732.4|14731.7|14724.7|14724|303
1694592000000|2023-09-13 08:00:00|14727.2|14726.5|14727.1|14726.4|14730.5|14729.8|14726.5|14725.8|384
1694592300000|2023-09-13 08:05:00|14727|14726.3|14726.1|14725.4|14729.6|14728.6|14723.9|14722.9|468
1694592600000|2023-09-13 08:10:00|14726.2|14725.5|14730.5|14729.8|14731.2|14730.5|14725|14724.2|302
1694592900000|2023-09-13 08:15:00|14730.4|14729.7|14734.4|14733.7|14734.8|14733.8|14730.1|14729.4|315
1694593200000|2023-09-13 08:20:00|14734.3|14733.6|14737.6|14736.6|14737.6|14736.6|14732.9|14731.9|284
1694593500000|2023-09-13 08:25:00|14737.5|14736.5|14730.2|14729.2|14737.5|14736.5|14729.8|14728.8|262
1694593800000|2023-09-13 08:30:00|14730.4|14729.4|14728.8|14727.8|14730.4|14729.4|14727.8|14726.8|271
1694594100000|2023-09-13 08:35:00|14728.7|14727.7|14725.4|14724.4|14728.8|14727.8|14721.6|14720.6|446
1694594400000|2023-09-13 08:40:00|14725.5|14724.5|14729.6|14728.6|14729.8|14728.6|14723.8|14723|266
1694594700000|2023-09-13 08:45:00|14729.5|14728.5|14725.7|14724.7|14732.7|14731.7|14725.3|14724.3|318
1694595000000|2023-09-13 08:50:00|14725.8|14724.8|14728.4|14727.4|14728.5|14727.5|14725.5|14724.5|335
1694595300000|2023-09-13 08:55:00|14728.3|14727.3|14725.8|14725.1|14730.4|14729.7|14725|14724|390
1694595600000|2023-09-13 09:00:00|14725.7|14725|14730.9|14729.9|14731|14730|14725.5|14724.8|353
1694595900000|2023-09-13 09:05:00|14730.7|14729.7|14730.9|14729.9|14732.3|14731.3|14727.8|14726.8|440
1694596200000|2023-09-13 09:10:00|14730.6|14729.8|14730.9|14729.9|14733.2|14732.5|14728.6|14727.9|334
1694596500000|2023-09-13 09:15:00|14731|14730|14732.2|14731.5|14733.7|14733|14729.8|14729.1|330
1694596800000|2023-09-13 09:20:00|14732.1|14731.4|14733.1|14732.1|14734.2|14733.2|14731.6|14730.9|296
1694597100000|2023-09-13 09:25:00|14733.2|14732.2|14733.7|14732.7|14735.4|14734.7|14731.8|14730.8|349
1694597400000|2023-09-13 09:30:00|14733.5|14732.8|14732.8|14732.1|14735.2|14734.5|14732.2|14731.5|238
1694597700000|2023-09-13 09:35:00|14732.9|14732.2|14734.1|14733.4|14735.2|14734.5|14732.8|14732.1|207
1694598000000|2023-09-13 09:40:00|14734|14733.3|14736.5|14735.8|14736.5|14735.8|14733.7|14733|240
1694598300000|2023-09-13 09:45:00|14736.4|14735.7|14735.1|14734.4|14738.9|14738.2|14734.2|14733.2|307
1694598600000|2023-09-13 09:50:00|14735|14734.3|14733.2|14732.5|14735.7|14735|14732.2|14731.5|272
1694598900000|2023-09-13 09:55:00|14733.3|14732.6|14738.6|14737.9|14738.6|14737.9|14733.3|14732.6|197
1694599200000|2023-09-13 10:00:00|14738.5|14737.8|14736.1|14735.4|14738.6|14737.8|14734.1|14733.1|199
1694599500000|2023-09-13 10:05:00|14736.2|14735.5|14739.4|14738.7|14740|14739.3|14735.7|14735|182
1694599800000|2023-09-13 10:10:00|14739.5|14738.8|14738.7|14738|14740.9|14739.9|14736.7|14736|195
1694600100000|2023-09-13 10:15:00|14738.6|14737.9|14740.2|14739.5|14741.1|14740.4|14736.5|14735.5|300
1694600400000|2023-09-13 10:20:00|14740.1|14739.4|14739.2|14738.2|14741|14740.3|14737.8|14737.1|311
1694600700000|2023-09-13 10:25:00|14739.3|14738.3|14739.3|14738.3|14741.2|14740.3|14739|14738|148
1694601000000|2023-09-13 10:30:00|14739.4|14738.4|14743.6|14742.9|14744.4|14743.4|14739.4|14738.4|302
1694601300000|2023-09-13 10:35:00|14743.5|14742.8|14742.9|14742.2|14744|14743|14741.7|14740.7|232
1694601600000|2023-09-13 10:40:00|14742.2|14741.5|14742.1|14741.4|14742.7|14742|14741.1|14740.4|89
1694601900000|2023-09-13 10:45:00|14742.4|14741.7|14742.9|14741.9|14743.4|14742.5|14741.8|14740.9|133
1694602200000|2023-09-13 10:50:00|14743|14742|14740.9|14739.9|14743.8|14743.1|14740.4|14739.4|144
1694602500000|2023-09-13 10:55:00|14741|14740|14738.9|14737.9|14741.2|14740.2|14737.4|14736.7|207
1694602800000|2023-09-13 11:00:00|14738.8|14737.8|14735.5|14734.5|14739.4|14738.4|14733.9|14732.9|255
1694603100000|2023-09-13 11:05:00|14735.6|14734.6|14739.1|14738.1|14740.1|14739.4|14735.3|14734.3|142
1694603400000|2023-09-13 11:10:00|14739.3|14738.6|14740.5|14739.8|14741.2|14740.5|14738.7|14737.8|277
1694603700000|2023-09-13 11:15:00|14740.4|14739.7|14741.4|14740.7|14742.2|14741.2|14739.8|14738.8|240
1694604000000|2023-09-13 11:20:00|14741.3|14740.6|14738.1|14737.4|14741.4|14740.7|14736.5|14735.8|202
1694604300000|2023-09-13 11:25:00|14738|14737.3|14736.7|14736|14738.2|14737.3|14736.2|14735.5|116
1694604600000|2023-09-13 11:30:00|14736.8|14736.1|14735.8|14734.8|14737.8|14736.8|14735.3|14734.6|186
1694604900000|2023-09-13 11:35:00|14735.7|14734.7|14733.5|14732.8|14736|14735|14733.2|14732.4|234
1694605200000|2023-09-13 11:40:00|14733.4|14732.7|14738.2|14737.5|14738.4|14737.7|14733.1|14732.2|214
1694605500000|2023-09-13 11:45:00|14738.3|14737.6|14736.7|14735.7|14738.8|14738.1|14735.2|14734.2|287
1694605800000|2023-09-13 11:50:00|14736.6|14735.6|14740.2|14739.2|14740.3|14739.3|14736.6|14735.6|240
1694606100000|2023-09-13 11:55:00|14740.1|14739.1|14740.3|14739.3|14741|14740|14738.5|14737.5|348
1694606400000|2023-09-13 12:00:00|14740.1|14739.1|14742.7|14742|14745.5|14744.5|14739.6|14738.6|315
1694606700000|2023-09-13 12:05:00|14742.6|14741.9|14747.3|14746.6|14748.1|14747.2|14742.6|14741.9|238
1694607000000|2023-09-13 12:10:00|14747.1|14746.4|14747|14746|14750|14749.3|14746.1|14745.4|357
1694607300000|2023-09-13 12:15:00|14746.9|14745.9|14741.8|14741.1|14747.3|14746.3|14741.6|14740.6|387
1694607600000|2023-09-13 12:20:00|14742|14741.3|14746.4|14745.4|14747.7|14747|14741.6|14740.9|313
1694607900000|2023-09-13 12:25:00|14746.5|14745.5|14741.1|14735.1|14748.1|14747.1|14741|14735|606
1694608200000|2023-09-13 12:30:00|14741.3|14735.3|14753.5|14752.5|14777.2|14773.5|14719.7|14713.7|2958
1694608500000|2023-09-13 12:35:00|14753.4|14752.4|14747.4|14746.4|14758.2|14757.3|14735.1|14734.1|2128
1694608800000|2023-09-13 12:40:00|14747.2|14746.2|14751.9|14750.9|14757.3|14756.3|14741.8|14740.8|1709
1694609100000|2023-09-13 12:45:00|14751.7|14750.7|14748.8|14747.8|14762.5|14761.5|14745.6|14744.6|1518
1694609400000|2023-09-13 12:50:00|14748.4|14747.4|14743.5|14742.5|14748.4|14747.4|14731|14730|1509
1694609700000|2023-09-13 12:55:00|14743.6|14742.6|14744|14743|14747.9|14747.2|14737.5|14736.5|1033
1694610000000|2023-09-13 13:00:00|14744.1|14743.1|14739.8|14738.8|14747.9|14747|14734.5|14733.5|1093
1694610300000|2023-09-13 13:05:00|14739.9|14738.9|14748.6|14747.6|14749.6|14748.6|14735|14734|1138
1694610600000|2023-09-13 13:10:00|14748.5|14747.5|14754.9|14753.9|14759.3|14758.5|14747.8|14746.8|1138
1694610900000|2023-09-13 13:15:00|14754.8|14753.8|14754.8|14753.8|14758.5|14757.5|14750.2|14749.2|788
1694611200000|2023-09-13 13:20:00|14754.7|14753.7|14742.6|14741.6|14755.2|14754.2|14740.8|14740.1|835
1694611500000|2023-09-13 13:25:00|14742.5|14741.9|14743.8|14742.8|14747.4|14746.4|14741.4|14740.4|577
1694611800000|2023-09-13 13:30:00|14743.6|14742.6|14739.3|14738.6|14745.8|14745.1|14734.4|14733.7|1007
1694612100000|2023-09-13 13:35:00|14739.1|14738.4|14730|14729.3|14740.9|14740.2|14725.6|14724.9|930
1694612400000|2023-09-13 13:40:00|14729.9|14729.2|14734.9|14734.2|14740.9|14740.2|14728|14727.3|876
1694612700000|2023-09-13 13:45:00|14734.8|14734.1|14736|14735.3|14739.7|14738.7|14732.1|14731.4|748
1694613000000|2023-09-13 13:50:00|14735.9|14735.2|14741.9|14741.2|14743|14742.3|14732.7|14732|681
1694613300000|2023-09-13 13:55:00|14742|14741.3|14742.1|14741.1|14746.3|14745.6|14739.2|14738.3|848
1694613600000|2023-09-13 14:00:00|14742.2|14741.2|14749.5|14748.5|14749.5|14748.5|14742.2|14741.2|682
1694613900000|2023-09-13 14:05:00|14749.4|14748.4|14751|14750.3|14753.1|14752.4|14748.3|14747.3|555
1694614200000|2023-09-13 14:10:00|14751.3|14750.6|14746.8|14746.1|14754|14753.3|14744.1|14743.4|567
1694614500000|2023-09-13 14:15:00|14747|14746.3|14751.4|14750.4|14753.6|14752.9|14746.9|14746.2|521
1694614800000|2023-09-13 14:20:00|14751.5|14750.5|14753.6|14752.9|14755.4|14754.7|14749.9|14748.9|329
1694615100000|2023-09-13 14:25:00|14753.8|14753.1|14754.9|14753.9|14756.5|14755.8|14752.8|14751.8|397
1694615400000|2023-09-13 14:30:00|14754.8|14754.1|14758.5|14757.5|14760.7|14760|14751.5|14750.5|592
1694615700000|2023-09-13 14:35:00|14758.6|14757.6|14752.4|14751.7|14759.7|14758.7|14752.1|14751.4|489
1694616000000|2023-09-13 14:40:00|14752.5|14751.8|14752|14751.3|14752.5|14751.8|14746.1|14745.2|506
1694616300000|2023-09-13 14:45:00|14752.2|14751.2|14755.8|14754.8|14758.3|14757.5|14752.2|14751.2|492
1694616600000|2023-09-13 14:50:00|14755.7|14754.7|14751.5|14750.5|14756.8|14755.8|14748.4|14747.4|522
1694616900000|2023-09-13 14:55:00|14751.6|14750.6|14750.6|14749.6|14753.9|14752.9|14748.2|14747.5|446
1694617200000|2023-09-13 15:00:00|14750.8|14749.8|14749.4|14748.7|14755.2|14754.5|14749.3|14748.6|333
1694617500000|2023-09-13 15:05:00|14749.5|14748.8|14751.5|14750.8|14751.5|14750.8|14747.8|14746.8|322
1694617800000|2023-09-13 15:10:00|14751.4|14750.7|14747.1|14746.4|14753.9|14752.9|14746.2|14745.2|365
1694618100000|2023-09-13 15:15:00|14746.7|14746|14743.8|14743.1|14746.9|14746|14742.7|14741.8|318
1694618400000|2023-09-13 15:20:00|14743.7|14743|14745.2|14744.5|14745.6|14744.6|14742.9|14741.9|293
1694618700000|2023-09-13 15:25:00|14745.1|14744.4|14742.6|14741.6|14745.4|14744.7|14740|14739|304
1694619000000|2023-09-13 15:30:00|14742.3|14741.5|14748.7|14748|14749.8|14748.9|14741.7|14740.7|357
1694619300000|2023-09-13 15:35:00|14748.6|14747.9|14751.1|14750.4|14751.1|14750.4|14748.4|14747.7|274
1694619600000|2023-09-13 15:40:00|14750.8|14750.1|14750.3|14749.6|14751.8|14750.8|14749.2|14748.2|242
1694619900000|2023-09-13 15:45:00|14750.4|14749.7|14748.9|14748.2|14750.9|14750|14748|14747.2|180
1694620200000|2023-09-13 15:50:00|14749.3|14748.6|14746.4|14745.4|14749.5|14748.8|14744.2|14743.2|301
1694620500000|2023-09-13 15:55:00|14746.3|14745.3|14746.7|14746|14748.8|14747.8|14745.4|14744.5|238
1694620800000|2023-09-13 16:00:00|14746.6|14745.9|14741.2|14740.2|14746.6|14745.9|14739.9|14738.9|335
1694621100000|2023-09-13 16:05:00|14740.7|14739.7|14741.7|14740.7|14744.8|14743.8|14739.2|14738.2|296
1694621400000|2023-09-13 16:10:00|14741.6|14740.6|14741.3|14740.3|14743.7|14742.7|14740.4|14739.5|194
1694621700000|2023-09-13 16:15:00|14741.2|14740.2|14735.7|14734.7|14741.6|14740.6|14734.8|14733.8|334
1694622000000|2023-09-13 16:20:00|14735.8|14734.8|14732.7|14732|14735.9|14734.9|14731.4|14730.4|328
1694622300000|2023-09-13 16:25:00|14732.6|14731.9|14730.2|14729.2|14734.8|14733.8|14728.9|14728.2|306
1694622600000|2023-09-13 16:30:00|14730.1|14729.1|14727.9|14726.9|14730.8|14729.8|14726.2|14725.5|286
1694622900000|2023-09-13 16:35:00|14727.8|14726.8|14728.5|14727.5|14730|14729|14726.8|14726|255
1694623200000|2023-09-13 16:40:00|14728.6|14727.6|14731.8|14730.8|14733.3|14732.3|14728.4|14727.4|298
1694623500000|2023-09-13 16:45:00|14731.7|14730.7|14731.7|14730.7|14733.9|14732.9|14729.3|14728.3|231
1694623800000|2023-09-13 16:50:00|14731.6|14730.6|14733.7|14732.7|14735.1|14734.1|14729.9|14728.9|229
1694624100000|2023-09-13 16:55:00|14733.5|14732.5|14735.2|14734.2|14738.2|14737.5|14733.2|14732.3|280
1694624400000|2023-09-13 17:00:00|14735|14734.3|14734.9|14734.2|14736.5|14735.5|14732.6|14731.6|470
1694624700000|2023-09-13 17:05:00|14734.8|14734.1|14731.7|14730.7|14735.2|14734.5|14728.7|14727.7|352
1694625000000|2023-09-13 17:10:00|14731.6|14730.6|14724.5|14723.8|14732.6|14731.6|14723.8|14722.8|280
1694625300000|2023-09-13 17:15:00|14724.6|14723.9|14723.7|14723|14724.6|14723.9|14717.2|14716.5|450
1694625600000|2023-09-13 17:20:00|14723.9|14722.9|14723.8|14722.8|14725.8|14724.8|14721.5|14720.5|344
1694625900000|2023-09-13 17:25:00|14723.7|14722.7|14729.7|14728.7|14730|14729|14723.4|14722.7|272
1694626200000|2023-09-13 17:30:00|14729.9|14729|14729.4|14728.7|14730.2|14729.4|14727.9|14727|215
1694626500000|2023-09-13 17:35:00|14729.3|14728.6|14726.8|14726.1|14729.3|14728.6|14724.1|14723.4|251
1694626800000|2023-09-13 17:40:00|14726.6|14725.9|14724.2|14723.5|14727.3|14726.6|14723.7|14723|199
1694627100000|2023-09-13 17:45:00|14723.8|14723.1|14725.2|14724.2|14726.2|14725.2|14722.3|14721.6|298
1694627400000|2023-09-13 17:50:00|14725.1|14724.1|14729.8|14728.8|14729.8|14728.8|14724.8|14723.8|289
1694627700000|2023-09-13 17:55:00|14729.7|14728.7|14733.4|14732.4|14733.9|14732.9|14729.4|14728.4|191
1694628000000|2023-09-13 18:00:00|14733.3|14732.6|14735.1|14734.1|14735.3|14734.3|14731.3|14730.3|244
1694628300000|2023-09-13 18:05:00|14735.2|14734.2|14736.1|14735.1|14736.6|14735.6|14732.3|14731.4|273
1694628600000|2023-09-13 18:10:00|14736.3|14735.3|14735.5|14734.8|14737.6|14736.9|14733.7|14733|211
1694628900000|2023-09-13 18:15:00|14735.6|14734.9|14735.3|14734.6|14736.3|14735.6|14733.9|14733.2|169
1694629200000|2023-09-13 18:20:00|14735.4|14734.7|14735.4|14734.7|14735.9|14735|14734.9|14733.9|149
1694629500000|2023-09-13 18:25:00|14735.6|14734.9|14735.6|14734.6|14737.9|14737|14735.5|14734.5|150
1694629800000|2023-09-13 18:30:00|14735.5|14734.8|14736.9|14736.2|14737.2|14736.5|14735.4|14734.5|153
1694630100000|2023-09-13 18:35:00|14737.2|14736.5|14738.3|14737.6|14738.8|14738.1|14736.6|14735.9|118
1694630400000|2023-09-13 18:40:00|14738.8|14738.1|14738.9|14738.2|14739|14738.3|14736.2|14735.5|149
1694630700000|2023-09-13 18:45:00|14739|14738.3|14741.9|14741.2|14742.3|14741.6|14738.8|14738.1|186
1694631000000|2023-09-13 18:50:00|14741.8|14741.1|14741.7|14741|14745.4|14744.7|14740.9|14740.2|192
1694631300000|2023-09-13 18:55:00|14741.8|14741.1|14745.1|14744.4|14745.1|14744.4|14740.2|14739.5|246
1694631600000|2023-09-13 19:00:00|14744.9|14744.2|14744.5|14743.8|14746.7|14746|14744.2|14743.5|235
1694631900000|2023-09-13 19:05:00|14744.6|14743.9|14745.7|14744.7|14745.8|14745|14744.3|14743.3|236
1694632200000|2023-09-13 19:10:00|14745.8|14744.8|14746.8|14745.8|14747.5|14746.5|14745.4|14744.6|182
1694632500000|2023-09-13 19:15:00|14746.9|14745.9|14746.4|14745.7|14747.7|14746.7|14746.3|14745.4|127
1694632800000|2023-09-13 19:20:00|14746.3|14745.6|14749.2|14748.5|14749.2|14748.5|14745.8|14745.1|116
1694633100000|2023-09-13 19:25:00|14749.1|14748.4|14749.7|14749|14749.8|14749|14748.5|14747.5|113
1694633400000|2023-09-13 19:30:00|14749.8|14749.1|14749.8|14749.1|14751.2|14750.5|14748.4|14747.6|152
1694633700000|2023-09-13 19:35:00|14749.7|14749|14747.4|14746.7|14749.8|14749.1|14747.2|14746.5|133
1694634000000|2023-09-13 19:40:00|14747.6|14746.9|14747.3|14746.3|14748.7|14747.8|14747.1|14746.3|113
1694634300000|2023-09-13 19:45:00|14747.4|14746.4|14748.1|14747.4|14748.6|14747.7|14747.3|14746.3|77
1694634600000|2023-09-13 19:50:00|14748.2|14747.5|14746.1|14745.1|14748.2|14747.5|14745.9|14744.9|163
1694634900000|2023-09-13 19:55:00|14746|14745|14745.7|14745|14746.1|14745.4|14745.3|14744.6|183
1694635200000|2023-09-13 20:00:00|14745.9|14745.2|14744|14743|14748.2|14747.5|14743.4|14742.4|175
1694635500000|2023-09-13 20:05:00|14744.1|14743.1|14744.1|14743.4|14745.1|14744.3|14743.9|14742.9|88
1694635800000|2023-09-13 20:10:00|14744|14743.3|14742.9|14742.2|14745|14744|14742.6|14741.6|56
1694636100000|2023-09-13 20:15:00|14742.8|14742.1|14744.5|14743.8|14744.7|14743.9|14742.8|14742.1|42
1694636400000|2023-09-13 20:20:00|14744.6|14743.9|14745.7|14744.7|14745.9|14744.9|14744.5|14743.7|68
1694636700000|2023-09-13 20:25:00|14745.8|14744.8|14744.6|14743.6|14746.6|14745.6|14744.2|14743.2|93
1694637000000|2023-09-13 20:30:00|14745.4|14744.4|14746.7|14745.7|14746.9|14745.8|14745.4|14744.4|72
1694637300000|2023-09-13 20:35:00|14747|14745.5|14747.6|14746.6|14748.2|14746.8|14746.5|14745.3|124
1694637600000|2023-09-13 20:40:00|14747.7|14746.7|14747.7|14746.7|14748.3|14747.3|14747.1|14745.9|122
1694637900000|2023-09-13 20:45:00|14748.2|14746.4|14748.5|14746.4|14749.5|14747.5|14747.8|14745.9|130
1694638200000|2023-09-13 20:50:00|14748.4|14746.3|14749.1|14746.8|14749.2|14747.1|14747.4|14745.5|215
1694638500000|2023-09-13 20:55:00|14749.8|14746.1|14750|14744.6|14750.6|14746.4|14748.9|14744.6|328
1694638800000|2023-09-13 21:00:00|14750.1|14743.4|14746.4|14739.7|14750.1|14743.4|14746.4|14739.7|28
1694639100000|2023-09-13 21:05:00|14744|14737.3|14744.6|14737.9|14745.2|14738.5|14744|14737.3|18
1694639400000|2023-09-13 21:10:00|14744.8|14738.1|14742.9|14736.2|14745.1|14738.4|14742.6|14735.9|20
1694639700000|2023-09-13 21:15:00|14743|14736.3|14741.8|14735.1|14743|14736.3|14741.8|14735.1|7
1694640000000|2023-09-13 21:20:00|14741.7|14735|14742.4|14735.7|14743.5|14736.8|14741.3|14734.6|29
1694640300000|2023-09-13 21:25:00|14742.3|14735.8|14743.2|14736.5|14743.2|14736.5|14742.2|14735.8|7
1694640600000|2023-09-13 21:30:00|14743.3|14736.6|14742.3|14735.6|14743.3|14737.2|14742.3|14735.6|9
1694640900000|2023-09-13 21:35:00|14742.2|14735.5|14741.8|14735.5|14742.2|14735.6|14741.8|14735.4|30
1694641200000|2023-09-13 21:40:00|14741.9|14735.6|14740.5|14733.8|14741.9|14736.4|14738.7|14732|63
1694641500000|2023-09-13 21:45:00|14740.7|14734|14740.8|14734.1|14740.8|14734.1|14740.4|14733.7|40
1694641800000|2023-09-13 21:50:00|14740.7|14734|14740.7|14734|14741.2|14734.5|14740.5|14733.8|39
1694642100000|2023-09-13 21:55:00|14740.6|14734.1|14739.6|14734.6|14740.6|14734.8|14738.7|14733.3|43
1694642400000|2023-09-13 22:00:00|14739.3|14734.3|14738.9|14735.9|14740.3|14737|14737.3|14734.1|210
1694642700000|2023-09-13 22:05:00|14738.5|14736.2|14734.5|14732.4|14738.5|14736.3|14734.4|14732.2|89
1694643000000|2023-09-13 22:10:00|14734.6|14732.5|14734.5|14732.5|14735.1|14732.9|14733.4|14731.5|106
1694643300000|2023-09-13 22:15:00|14734.6|14732.6|14734.6|14732.7|14735.7|14733.9|14734.4|14732.5|97
1694643600000|2023-09-13 22:20:00|14734.5|14732.6|14734.3|14732.7|14734.7|14732.9|14734.1|14732.5|178
1694643900000|2023-09-13 22:25:00|14734.4|14732.8|14734.5|14732.8|14735.5|14733.7|14733.9|14732.3|97
1694644200000|2023-09-13 22:30:00|14734.4|14732.9|14735.6|14734.1|14735.8|14734.1|14734.4|14732.9|99
1694644500000|2023-09-13 22:35:00|14735.7|14734|14736.2|14734.6|14738.8|14737.5|14735.7|14734|115
1694644800000|2023-09-13 22:40:00|14736.1|14734.5|14736.5|14735|14736.8|14735.5|14735.2|14733.7|88
1694645100000|2023-09-13 22:45:00|14736.6|14735.3|14735|14734|14737.9|14736.4|14735|14733.6|93
1694645400000|2023-09-13 22:50:00|14734.9|14733.9|14735.1|14734.1|14736.4|14735.3|14734.9|14733.7|61
1694645700000|2023-09-13 22:55:00|14735.2|14734.2|14733.1|14732.1|14735.4|14734.2|14733.1|14732.1|78
1694646000000|2023-09-13 23:00:00|14733.3|14732.3|14734|14733|14734|14733|14732.4|14731.4|108
1694646300000|2023-09-13 23:05:00|14733.9|14732.9|14734.1|14733.1|14736.2|14735|14733.8|14732.4|101
1694646600000|2023-09-13 23:10:00|14734|14733|14730.4|14729.4|14734.4|14733.1|14730.1|14729.1|108
1694646900000|2023-09-13 23:15:00|14730.5|14729.5|14729.4|14728.4|14730.7|14729.7|14729.4|14728.2|60
1694647200000|2023-09-13 23:20:00|14729.7|14728.1|14728.4|14727.4|14731.6|14730.6|14728.1|14727.1|119
1694647500000|2023-09-13 23:25:00|14728.2|14727.2|14728.5|14727.8|14729.3|14728.3|14727.5|14726.5|116
1694647800000|2023-09-13 23:30:00|14728.4|14727.4|14729.9|14728.9|14730.2|14729.2|14728.4|14727.4|97
1694648100000|2023-09-13 23:35:00|14730|14729|14731.8|14730.8|14732.2|14731.2|14728.8|14727.8|77
1694648400000|2023-09-13 23:40:00|14731.9|14730.9|14730.9|14729.9|14731.9|14730.9|14730.5|14729.5|89
1694648700000|2023-09-13 23:45:00|14730.8|14729.8|14734.5|14732.8|14734.5|14733.3|14730.8|14729.8|94
1694649000000|2023-09-13 23:50:00|14734.2|14732.7|14734.7|14734|14736.2|14735.2|14733.7|14732.7|97
1694649300000|2023-09-13 23:55:00|14734.8|14734.1|14733.9|14732.9|14736.2|14735.2|14733.4|14732.4|75
1694649600000|2023-09-14 00:00:00|14733.7|14732.7|14737|14736.3|14739.3|14738.6|14733.5|14732.5|251
1694649900000|2023-09-14 00:05:00|14736.9|14736.2|14738.9|14737.9|14739.3|14738.6|14736.7|14735.8|175
1694650200000|2023-09-14 00:10:00|14738.4|14737.4|14736.7|14736|14738.4|14737.4|14736.2|14735.5|100
1694650500000|2023-09-14 00:15:00|14736.6|14735.9|14731.4|14730.7|14736.6|14735.9|14727.7|14726.7|276
1694650800000|2023-09-14 00:20:00|14731.3|14730.6|14725.1|14724.1|14731.3|14730.6|14725|14724|267
1694651100000|2023-09-14 00:25:00|14725.5|14724.8|14720|14719|14727.8|14727.1|14719.7|14718.7|248
1694651400000|2023-09-14 00:30:00|14720.1|14719.1|14719.4|14718.4|14720.8|14719.8|14716.1|14715.1|349
1694651700000|2023-09-14 00:35:00|14719.5|14718.5|14713|14712|14721.8|14720.8|14711.3|14710.3|295
1694652000000|2023-09-14 00:40:00|14713.2|14712.2|14712.4|14711.4|14715.9|14714.9|14709.3|14708.3|241
1694652300000|2023-09-14 00:45:00|14712.1|14711.1|14711.5|14710.5|14715|14714|14709.3|14708.3|337
1694652600000|2023-09-14 00:50:00|14711|14710|14707.5|14706.8|14714.7|14713.7|14706.8|14705.8|423
1694652900000|2023-09-14 00:55:00|14707.4|14706.7|14709|14708.3|14710.7|14710|14705.9|14704.9|404
1694653200000|2023-09-14 01:00:00|14709.1|14708.4|14709.9|14708.9|14711.6|14710.6|14703|14702.3|377
1694653500000|2023-09-14 01:05:00|14709.8|14708.8|14710.6|14709.6|14711.5|14710.5|14708.2|14707.2|259
1694653800000|2023-09-14 01:10:00|14710.4|14709.4|14712.2|14711.2|14714|14713|14704.4|14703.4|387
1694654100000|2023-09-14 01:15:00|14712.1|14711.1|14713.1|14712.1|14716.8|14716.1|14711.1|14710.1|341
1694654400000|2023-09-14 01:20:00|14713.4|14712.4|14715.9|14714.9|14716.6|14715.9|14712.8|14711.8|228
1694654700000|2023-09-14 01:25:00|14716|14715|14716.5|14715.5|14719.9|14718.9|14715.9|14714.9|224
1694655000000|2023-09-14 01:30:00|14716.4|14715.4|14715.2|14714.5|14717.2|14716.2|14710.3|14709.3|413
1694655300000|2023-09-14 01:35:00|14715.1|14714.4|14717.7|14717|14718.2|14717.5|14713.2|14712.2|262
1694655600000|2023-09-14 01:40:00|14717.8|14717.1|14715.6|14714.6|14718.3|14717.6|14712|14711|358
1694655900000|2023-09-14 01:45:00|14715.7|14714.7|14713.7|14713|14717|14716|14711.1|14710.4|350
1694656200000|2023-09-14 01:50:00|14713.8|14713.1|14711.5|14710.8|14715.1|14714.1|14711.2|14710.2|165
1694656500000|2023-09-14 01:55:00|14711.4|14710.7|14712.3|14711.3|14712.3|14711.3|14709.1|14708.4|175
1694656800000|2023-09-14 02:00:00|14712.4|14711.4|14712.7|14711.7|14716.3|14715.6|14711.1|14710.1|198
1694657100000|2023-09-14 02:05:00|14712.6|14711.6|14717.8|14716.8|14719.4|14718.7|14711.6|14710.6|267
1694657400000|2023-09-14 02:10:00|14717.9|14716.9|14718.7|14718|14719.7|14719|14716.6|14715.9|238
1694657700000|2023-09-14 02:15:00|14718.5|14717.8|14718.5|14717.8|14719.6|14718.8|14717.5|14716.8|171
1694658000000|2023-09-14 02:20:00|14718.6|14717.9|14714.4|14713.7|14718.7|14718|14714.1|14713.4|145
1694658300000|2023-09-14 02:25:00|14714.5|14713.8|14712.1|14711.4|14715.1|14714.4|14712|14711.3|123
1694658600000|2023-09-14 02:30:00|14712.3|14711.6|14713|14712.3|14713.6|14712.9|14709.4|14708.4|216
1694658900000|2023-09-14 02:35:00|14712.9|14712.2|14712.3|14711.3|14713.6|14712.9|14711.5|14710.7|142
1694659200000|2023-09-14 02:40:00|14712.1|14711.1|14713.7|14713|14714.4|14713.7|14712|14711|151
1694659500000|2023-09-14 02:45:00|14714|14713.3|14714.5|14713.8|14716.4|14715.7|14713.5|14712.8|82
1694659800000|2023-09-14 02:50:00|14714.7|14714|14712.3|14711.6|14715.2|14714.5|14712.3|14711.5|144
1694660100000|2023-09-14 02:55:00|14712.7|14712|14709.6|14708.9|14712.7|14712|14709.6|14708.7|139
1694660400000|2023-09-14 03:00:00|14709.5|14708.8|14708.4|14707.4|14709.5|14708.8|14704.7|14703.7|217
1694660700000|2023-09-14 03:05:00|14708.1|14707.1|14709.5|14708.5|14710|14709|14706.3|14705.3|206
1694661000000|2023-09-14 03:10:00|14709.4|14708.4|14707.5|14706.5|14710.1|14709.1|14706.4|14705.7|148
1694661300000|2023-09-14 03:15:00|14707.4|14706.4|14707.8|14706.8|14708.6|14707.6|14705.3|14704.3|148
1694661600000|2023-09-14 03:20:00|14707.7|14706.7|14703.8|14703.1|14708|14707|14703.8|14703.1|121
1694661900000|2023-09-14 03:25:00|14703.6|14702.9|14706.9|14705.9|14708|14707|14702.3|14701.6|184
1694662200000|2023-09-14 03:30:00|14706.8|14705.8|14705.8|14705.1|14707.9|14707.2|14705.8|14705.1|140
1694662500000|2023-09-14 03:35:00|14705.7|14705|14707.9|14707.2|14709.4|14708.4|14705.5|14704.8|152
1694662800000|2023-09-14 03:40:00|14707.7|14707|14707.7|14707|14708.6|14707.9|14707.2|14706.5|104
1694663100000|2023-09-14 03:45:00|14707.9|14706.9|14708.3|14707.3|14709.5|14708.5|14706.7|14705.9|225
1694663400000|2023-09-14 03:50:00|14707.6|14706.6|14704.9|14704.2|14708.1|14707.4|14704.1|14703.4|153
1694663700000|2023-09-14 03:55:00|14705|14704.3|14709.2|14708.5|14709.6|14708.9|14704.9|14704.2|103
1694664000000|2023-09-14 04:00:00|14709.1|14708.4|14709|14708.3|14710.9|14709.9|14707.8|14707.1|110
1694664300000|2023-09-14 04:05:00|14708.9|14708.2|14709.6|14708.9|14710.2|14709.5|14708.2|14707.2|94
1694664600000|2023-09-14 04:10:00|14709.7|14709|14709|14708|14710|14709.3|14709|14708|97
1694664900000|2023-09-14 04:15:00|14709.1|14708.1|14706.2|14705.5|14709.1|14708.1|14706.1|14705.1|200
1694665200000|2023-09-14 04:20:00|14706|14705.3|14706|14705|14706.2|14705.4|14704.4|14703.7|128
1694665500000|2023-09-14 04:25:00|14705.9|14704.9|14708.1|14707.1|14708.9|14707.9|14705.9|14704.9|152
1694665800000|2023-09-14 04:30:00|14708|14707|14708.5|14707.8|14710.4|14709.7|14707.6|14706.7|145
1694666100000|2023-09-14 04:35:00|14708.6|14707.9|14710.8|14710.1|14710.8|14710.1|14707|14706|156
1694666400000|2023-09-14 04:40:00|14710.9|14710.2|14713.9|14712.9|14715.2|14714.5|14710.7|14709.7|181
1694666700000|2023-09-14 04:45:00|14713.7|14712.7|14714.5|14713.5|14714.5|14713.5|14712|14711.3|114
1694667000000|2023-09-14 04:50:00|14714.6|14713.6|14712.7|14712|14714.8|14714.1|14711.8|14711.1|93
1694667300000|2023-09-14 04:55:00|14713.1|14712.4|14714.4|14713.7|14715|14714.3|14711|14710.3|141
1694667600000|2023-09-14 05:00:00|14714.3|14713.6|14711.8|14711.1|14714.3|14713.6|14708.1|14707.1|220
1694667900000|2023-09-14 05:05:00|14711.7|14711|14711.4|14710.7|14714.5|14713.7|14710.6|14709.9|147
1694668200000|2023-09-14 05:10:00|14711.3|14710.6|14709.8|14709.1|14712.3|14711.6|14709.4|14708.7|153
1694668500000|2023-09-14 05:15:00|14709.7|14709|14712.8|14712.1|14712.8|14712.1|14709.1|14708.4|132
1694668800000|2023-09-14 05:20:00|14712.7|14712|14711.2|14710.5|14712.7|14712|14710.6|14709.6|139
1694669100000|2023-09-14 05:25:00|14711.1|14710.4|14710.2|14709.2|14712.8|14711.8|14710|14709.1|147
1694669400000|2023-09-14 05:30:00|14710.1|14709.1|14711.4|14710.7|14713.6|14712.9|14708.5|14707.8|292
1694669700000|2023-09-14 05:35:00|14711.3|14710.6|14711.3|14710.6|14713.4|14712.7|14710.6|14709.9|166
1694670000000|2023-09-14 05:40:00|14711.5|14710.5|14712.7|14712|14713.3|14712.6|14711|14710.2|150
1694670300000|2023-09-14 05:45:00|14712.6|14711.9|14711.8|14711.1|14713.8|14713|14711.1|14710.2|197
1694670600000|2023-09-14 05:50:00|14712|14711.3|14714.5|14713.8|14715.2|14714.5|14710.9|14710.1|157
1694670900000|2023-09-14 05:55:00|14714.4|14713.7|14712.1|14711.4|14714.7|14713.7|14711.9|14711.2|233
1694671200000|2023-09-14 06:00:00|14712.3|14711.6|14709|14708.3|14712.8|14712.1|14708.9|14708.1|135
1694671500000|2023-09-14 06:05:00|14709.1|14708.4|14712.5|14711.8|14713|14712.3|14709.1|14708.4|148
1694671800000|2023-09-14 06:10:00|14712.7|14712|14713.2|14712.5|14716.3|14715.6|14712|14711.3|192
1694672100000|2023-09-14 06:15:00|14713.3|14712.6|14715.4|14714.7|14716.1|14715.4|14712.9|14712.2|177
1694672400000|2023-09-14 06:20:00|14715.5|14714.8|14715.8|14715.1|14715.9|14715.2|14713.8|14713.1|182
1694672700000|2023-09-14 06:25:00|14715.9|14715.2|14712.8|14712.1|14716.7|14716|14712.8|14712.1|265
1694673000000|2023-09-14 06:30:00|14712.7|14712|14712.5|14711.8|14714.2|14713.5|14712|14711.3|160
1694673300000|2023-09-14 06:35:00|14712.6|14711.9|14712.6|14711.9|14715.4|14714.4|14712.2|14711.5|189
1694673600000|2023-09-14 06:40:00|14712.5|14711.8|14714.4|14713.4|14716|14715.3|14712.2|14711.5|203
1694673900000|2023-09-14 06:45:00|14714.3|14713.3|14712.6|14711.9|14716.3|14715.3|14712.4|14711.7|189
1694674200000|2023-09-14 06:50:00|14712.7|14712|14710.8|14710.1|14713.7|14713|14710.1|14709.4|162
1694674500000|2023-09-14 06:55:00|14710.9|14710.2|14711.2|14710.5|14712.8|14712.1|14709.8|14709.1|263
1694674800000|2023-09-14 07:00:00|14711.1|14710.4|14712.1|14711.4|14713.3|14712.6|14710.3|14709.6|310
1694675100000|2023-09-14 07:05:00|14712|14711.3|14713.7|14713|14715.9|14715.2|14711.6|14710.9|297
1694675400000|2023-09-14 07:10:00|14713.8|14713.1|14716.3|14715.6|14716.4|14715.7|14711.1|14710.3|333
1694675700000|2023-09-14 07:15:00|14715.9|14715.2|14718.4|14717.7|14720|14719|14715.6|14714.9|321
1694676000000|2023-09-14 07:20:00|14718.3|14717.6|14716.3|14715.6|14719.3|14718.6|14716.1|14715.4|274
1694676300000|2023-09-14 07:25:00|14716.4|14715.7|14720.3|14719.3|14720.3|14719.3|14715.5|14714.8|153
1694676600000|2023-09-14 07:30:00|14720.2|14719.2|14718.9|14717.9|14720.8|14720.1|14718.3|14717.6|297
1694676900000|2023-09-14 07:35:00|14719|14718|14724.2|14723.5|14726.9|14726|14718.9|14717.9|320
1694677200000|2023-09-14 07:40:00|14724.3|14723.6|14726.7|14726|14727.3|14726.6|14723.7|14723|245
1694677500000|2023-09-14 07:45:00|14726.8|14726.1|14729.8|14729.1|14729.8|14729.1|14725.5|14724.8|200
1694677800000|2023-09-14 07:50:00|14729.7|14729|14728.6|14727.9|14730|14729.3|14726.7|14726|199
1694678100000|2023-09-14 07:55:00|14728.7|14728|14728.4|14727.4|14729|14728.3|14726.7|14726|188
1694678400000|2023-09-14 08:00:00|14728.5|14727.5|14727.4|14726.7|14729.5|14728.8|14725.2|14724.5|256
1694678700000|2023-09-14 08:05:00|14727.3|14726.6|14727|14726.3|14727.7|14727|14725.3|14724.6|256
1694679000000|2023-09-14 08:10:00|14727.1|14726.4|14729.4|14728.7|14729.7|14729|14726.7|14726|276
1694679300000|2023-09-14 08:15:00|14729.3|14728.6|14729.4|14728.7|14729.7|14729|14727.3|14726.3|224
1694679600000|2023-09-14 08:20:00|14729.5|14728.8|14733|14732.3|14734|14733|14729.3|14728.5|306
1694679900000|2023-09-14 08:25:00|14732.9|14732.2|14734.6|14733.6|14734.8|14733.8|14731.6|14730.6|246
1694680200000|2023-09-14 08:30:00|14734.3|14733.3|14734.8|14733.8|14735.5|14734.8|14732.9|14732.2|300
1694680500000|2023-09-14 08:35:00|14734.7|14733.7|14734.4|14733.7|14736.2|14735.5|14733.9|14732.9|244
1694680800000|2023-09-14 08:40:00|14734.3|14733.6|14733.7|14733|14734.9|14734.2|14731.9|14731.2|284
1694681100000|2023-09-14 08:45:00|14733.8|14733.1|14732|14731.3|14734.7|14734|14731.4|14730.4|244
1694681400000|2023-09-14 08:50:00|14731.8|14731.1|14730.7|14729.7|14732.2|14731.5|14727.9|14726.9|289
1694681700000|2023-09-14 08:55:00|14730.6|14729.6|14729.4|14728.7|14731.6|14730.6|14727.4|14726.5|162
1694682000000|2023-09-14 09:00:00|14729.5|14728.5|14730.5|14729.5|14732.1|14731.4|14729.5|14728.5|221
1694682300000|2023-09-14 09:05:00|14730.3|14729.3|14728.2|14727.2|14731.2|14730.5|14727.6|14726.6|167
1694682600000|2023-09-14 09:10:00|14728.1|14727.1|14727.2|14726.5|14728.6|14727.6|14725.7|14725|183
1694682900000|2023-09-14 09:15:00|14727.3|14726.6|14730.8|14730.1|14731.2|14730.5|14727.1|14726.4|138
1694683200000|2023-09-14 09:20:00|14730.9|14730.2|14732.8|14732.1|14733.2|14732.5|14729.8|14728.9|227
1694683500000|2023-09-14 09:25:00|14732.9|14732.2|14732.8|14732.1|14734.9|14734.2|14732.1|14731.4|161
1694683800000|2023-09-14 09:30:00|14732.9|14732.2|14734.9|14734.2|14735.5|14734.8|14732.7|14732|267
1694684100000|2023-09-14 09:35:00|14735|14734.3|14734.7|14734|14736|14735.3|14734.3|14733.3|213
1694684400000|2023-09-14 09:40:00|14734.8|14734.1|14737|14736.3|14737.4|14736.7|14734.5|14733.8|199
1694684700000|2023-09-14 09:45:00|14737.1|14736.4|14738.3|14737.6|14739.7|14739|14737|14736.3|160
1694685000000|2023-09-14 09:50:00|14738.5|14737.8|14737.3|14736.6|14738.6|14737.9|14735.6|14734.9|202
1694685300000|2023-09-14 09:55:00|14737.2|14736.5|14738.3|14737.6|14739.9|14739.2|14737.1|14736.4|210
1694685600000|2023-09-14 10:00:00|14738.4|14737.7|14737.7|14737|14739.6|14738.9|14737.3|14736.6|135
1694685900000|2023-09-14 10:05:00|14737.6|14736.9|14739.4|14738.7|14739.8|14739.1|14736.6|14735.9|162
1694686200000|2023-09-14 10:10:00|14739.5|14738.8|14738.5|14737.8|14739.6|14738.8|14737.1|14736.1|238
1694686500000|2023-09-14 10:15:00|14738.6|14737.9|14738.3|14737.6|14739.2|14738.5|14736.6|14735.8|229
1694686800000|2023-09-14 10:20:00|14738.1|14737.4|14736.2|14735.2|14739|14738|14733.8|14733.1|372
1694687100000|2023-09-14 10:25:00|14736.1|14735.1|14737.4|14736.4|14737.8|14736.8|14734.2|14733.4|230
1694687400000|2023-09-14 10:30:00|14737.5|14736.5|14736.8|14736.1|14739.2|14738.5|14736|14735|187
1694687700000|2023-09-14 10:35:00|14736.7|14736|14733.9|14733.2|14737.7|14737|14733.9|14733.2|146
1694688000000|2023-09-14 10:40:00|14733.4|14732.7|14729.5|14728.8|14734.4|14733.5|14729.2|14728.5|165
1694688300000|2023-09-14 10:45:00|14729.6|14728.9|14729.9|14728.9|14730.4|14729.6|14728.6|14727.7|222
1694688600000|2023-09-14 10:50:00|14730|14729|14732.1|14731.4|14736.4|14735.4|14730|14729|217
1694688900000|2023-09-14 10:55:00|14732.2|14731.5|14733|14732.3|14733.8|14733.1|14730|14729.3|152
1694689200000|2023-09-14 11:00:00|14733.1|14732.4|14731|14730.3|14734.9|14734.2|14729.7|14729|238
1694689500000|2023-09-14 11:05:00|14731.1|14730.4|14735.3|14734.6|14735.4|14734.7|14730.4|14729.7|186
1694689800000|2023-09-14 11:10:00|14735.5|14734.8|14731.9|14731.2|14736.3|14735.6|14729.9|14729.2|261
1694690100000|2023-09-14 11:15:00|14732.2|14731.5|14730.1|14729.4|14732.5|14731.8|14728.8|14728.1|222
1694690400000|2023-09-14 11:20:00|14730|14729.3|14733|14732.3|14733.5|14732.8|14728.8|14728.1|184
1694690700000|2023-09-14 11:25:00|14733.4|14732.7|14732.6|14731.9|14733.7|14733|14729.6|14728.9|214
1694691000000|2023-09-14 11:30:00|14732.7|14732|14731.4|14730.7|14733.4|14732.7|14730.6|14729.9|150
1694691300000|2023-09-14 11:35:00|14731.1|14730.4|14733.2|14732.5|14733.4|14732.7|14730.6|14729.9|162
1694691600000|2023-09-14 11:40:00|14733.3|14732.6|14731.1|14730.4|14733.8|14733.1|14730.8|14730.1|201
1694691900000|2023-09-14 11:45:00|14731.7|14731|14732.3|14731.6|14733.7|14733|14729.8|14729.1|255
1694692200000|2023-09-14 11:50:00|14732.4|14731.7|14732.4|14731.7|14732.9|14732.2|14729.9|14729.2|300
1694692500000|2023-09-14 11:55:00|14732.5|14731.8|14734.1|14733.4|14735.7|14735|14730.7|14730|306
1694692800000|2023-09-14 12:00:00|14734.2|14733.5|14732.9|14732.2|14736.4|14735.7|14732.8|14732.1|234
1694693100000|2023-09-14 12:05:00|14733|14732.3|14737.9|14737.2|14738.2|14737.5|14731.1|14730.4|360
1694693400000|2023-09-14 12:10:00|14738|14737.3|14736.2|14732.5|14741.3|14740.6|14735.9|14732.5|434
1694693700000|2023-09-14 12:15:00|14735.6|14731.9|14730.1|14729.1|14744.9|14740.2|14721.2|14720.2|2313
1694694000000|2023-09-14 12:20:00|14729.4|14728.4|14733.2|14732.5|14735|14734.3|14722.3|14721.6|1546
1694694300000|2023-09-14 12:25:00|14733.1|14732.4|14727|14721|14735|14734.2|14721.4|14720.7|1082
1694694600000|2023-09-14 12:30:00|14727.1|14721.1|14751.8|14751.1|14758|14755.8|14725.8|14719.8|2363
1694694900000|2023-09-14 12:35:00|14752.3|14751.6|14753|14752.3|14757.1|14756.1|14749.5|14748.8|1688
1694695200000|2023-09-14 12:40:00|14753.1|14752.4|14749.4|14748.7|14753.6|14752.9|14744|14743.3|1121
1694695500000|2023-09-14 12:45:00|14749.5|14748.8|14753.2|14752.5|14755.5|14754.8|14749.3|14748.5|1296
1694695800000|2023-09-14 12:50:00|14753.3|14752.6|14736.1|14735.4|14753.6|14752.9|14734.6|14733.9|1446
1694696100000|2023-09-14 12:55:00|14736|14735.3|14741.1|14740.4|14742.7|14742|14733.3|14732.4|1250
1694696400000|2023-09-14 13:00:00|14741.2|14740.5|14731.1|14730.1|14742.1|14741.4|14729.3|14728.5|1504
1694696700000|2023-09-14 13:05:00|14730.9|14729.9|14722.9|14722.2|14732.2|14731.2|14713.5|14712.8|1613
1694697000000|2023-09-14 13:10:00|14723|14722.3|14709.5|14708.8|14723.4|14722.7|14705.7|14705|1461
1694697300000|2023-09-14 13:15:00|14709.6|14708.9|14716.5|14715.8|14717.3|14716.6|14705.9|14705.2|1094
1694697600000|2023-09-14 13:20:00|14716.6|14715.9|14722|14721.3|14722.8|14721.8|14711.8|14710.8|1024
1694697900000|2023-09-14 13:25:00|14722.1|14721.4|14728.6|14727.9|14729.6|14728.9|14721.6|14720.9|748
1694698200000|2023-09-14 13:30:00|14728.5|14727.8|14722|14721.3|14729.2|14728.5|14721.3|14720.6|970
1694698500000|2023-09-14 13:35:00|14721.5|14720.8|14713.5|14712.8|14721.5|14720.8|14708.5|14707.8|1009
1694698800000|2023-09-14 13:40:00|14713.6|14712.9|14715|14714.3|14719.1|14718.4|14709|14708.3|811
1694699100000|2023-09-14 13:45:00|14715.1|14714.4|14716.6|14715.9|14718.4|14717.7|14706.1|14705.4|971
1694699400000|2023-09-14 13:50:00|14716.7|14716|14724.1|14723.4|14728.5|14727.8|14716.1|14715.4|871
1694699700000|2023-09-14 13:55:00|14724.2|14723.5|14730.9|14730.2|14737|14736.3|14724.1|14723.4|955
1694700000000|2023-09-14 14:00:00|14730.8|14730.1|14738.3|14737.6|14738.8|14738.1|14730.2|14729.5|692
1694700300000|2023-09-14 14:05:00|14738.2|14737.5|14739.9|14739.2|14741.9|14741.2|14735.9|14735.2|789
1694700600000|2023-09-14 14:10:00|14740|14739.3|14742.9|14742.2|14743.1|14742.4|14736.7|14736|717
1694700900000|2023-09-14 14:15:00|14742.8|14742.1|14741|14740.3|14745.1|14744.4|14739.7|14739|675
1694701200000|2023-09-14 14:20:00|14740.9|14740.2|14735.7|14735|14741.1|14740.4|14731.9|14731.2|676
1694701500000|2023-09-14 14:25:00|14735.6|14734.9|14731.7|14731|14739.3|14738.6|14730.6|14729.9|616
1694701800000|2023-09-14 14:30:00|14731.6|14730.9|14725.2|14724.5|14732.1|14731.4|14725.2|14724.5|503
1694702100000|2023-09-14 14:35:00|14724.8|14724.1|14715.9|14715.2|14725.6|14724.9|14715.9|14715.2|469
1694702400000|2023-09-14 14:40:00|14715.7|14715|14710.8|14710.1|14718.5|14717.8|14709.8|14709.1|723
1694702700000|2023-09-14 14:45:00|14710.7|14710|14708.5|14707.8|14712.8|14712.1|14704.6|14703.9|661
1694703000000|2023-09-14 14:50:00|14708.6|14707.9|14707.3|14706.6|14712.2|14711.5|14705.9|14705.2|624
1694703300000|2023-09-14 14:55:00|14707.2|14706.5|14713.1|14712.4|14713.9|14713.2|14703.9|14703.2|564
1694703600000|2023-09-14 15:00:00|14713|14712.3|14709.7|14709|14716.2|14715.5|14709.5|14708.8|416
1694703900000|2023-09-14 15:05:00|14709.9|14709.2|14706.2|14705.5|14710.7|14710|14703.6|14702.9|526
1694704200000|2023-09-14 15:10:00|14706.1|14705.4|14704.3|14703.6|14708|14707.3|14702|14701.3|485
1694704500000|2023-09-14 15:15:00|14704.2|14703.5|14710.1|14709.4|14711.2|14710.5|14702.2|14701.5|470
1694704800000|2023-09-14 15:20:00|14710.2|14709.5|14715|14714.3|14715.8|14715.1|14709.6|14708.9|334
1694705100000|2023-09-14 15:25:00|14715.1|14714.4|14716.8|14716.1|14717|14716.3|14712.9|14712.2|277
1694705400000|2023-09-14 15:30:00|14716.9|14716.2|14711.3|14710.6|14717.2|14716.5|14711.3|14710.6|276
1694705700000|2023-09-14 15:35:00|14711.2|14710.5|14718|14717.3|14719.4|14718.7|14709.2|14708.5|324
1694706000000|2023-09-14 15:40:00|14718.1|14717.4|14718.7|14718|14719.3|14718.6|14717.4|14716.7|283
1694706300000|2023-09-14 15:45:00|14718.8|14718.1|14716.1|14715.4|14719.5|14718.8|14714.6|14713.9|310
1694706600000|2023-09-14 15:50:00|14716.3|14715.6|14719.3|14718.6|14719.3|14718.6|14712.5|14711.8|266
1694706900000|2023-09-14 15:55:00|14719.6|14718.9|14717.8|14717.1|14721.2|14720.5|14717|14716.3|295
1694707200000|2023-09-14 16:00:00|14717.7|14717|14712.9|14712.2|14718|14717.3|14711.8|14711.1|332
1694707500000|2023-09-14 16:05:00|14712.7|14712|14707.6|14706.9|14713|14712.3|14705.5|14704.8|304
1694707800000|2023-09-14 16:10:00|14707.5|14706.8|14709.7|14709|14710.4|14709.7|14706.1|14705.4|307
1694708100000|2023-09-14 16:15:00|14709.6|14708.9|14709.6|14708.9|14711|14710.3|14705.5|14704.8|249
1694708400000|2023-09-14 16:20:00|14709.7|14709|14714.9|14714.2|14715.2|14714.5|14709|14708.3|322
1694708700000|2023-09-14 16:25:00|14715|14714.3|14715|14714|14716.6|14715.7|14713.3|14712.3|299
1694709000000|2023-09-14 16:30:00|14715.1|14714.1|14717|14716|14717|14716|14711.2|14710.5|228
1694709300000|2023-09-14 16:35:00|14717.1|14716.1|14716.3|14715.6|14720.2|14719.5|14716.1|14715.4|344
1694709600000|2023-09-14 16:40:00|14716.4|14715.7|14717.9|14717.2|14719.4|14718.4|14716.4|14715.7|209
1694709900000|2023-09-14 16:45:00|14718|14717.3|14720.3|14719.6|14721.8|14721.1|14718|14717.3|206
1694710200000|2023-09-14 16:50:00|14720.4|14719.7|14720.1|14719.4|14721.4|14720.7|14718.3|14717.6|265
1694710500000|2023-09-14 16:55:00|14720|14719.3|14723.8|14723.1|14724.8|14724.1|14719.6|14718.9|175
1694710800000|2023-09-14 17:00:00|14723.9|14723.2|14725.9|14725.2|14726|14725.3|14718.2|14717.5|244
1694711100000|2023-09-14 17:05:00|14726|14725.3|14728.1|14727.4|14728.6|14727.9|14725.8|14725.1|256
1694711400000|2023-09-14 17:10:00|14728|14727.3|14729.2|14728.5|14729.8|14729.1|14728|14727.3|163
1694711700000|2023-09-14 17:15:00|14729.4|14728.7|14729.1|14728.4|14730.1|14729.4|14728.9|14728.2|141
1694712000000|2023-09-14 17:20:00|14729.3|14728.6|14736|14735.3|14736.4|14735.7|14728.8|14728.1|209
1694712300000|2023-09-14 17:25:00|14736.3|14735.6|14735.4|14734.7|14737.1|14736.4|14735|14734.3|173
1694712600000|2023-09-14 17:30:00|14735.5|14734.8|14736.5|14735.8|14737.6|14736.9|14735.4|14734.7|170
1694712900000|2023-09-14 17:35:00|14736.4|14735.7|14739.9|14739.2|14740.5|14739.8|14735.3|14734.4|129
1694713200000|2023-09-14 17:40:00|14740|14739.3|14741.5|14740.8|14743.4|14742.7|14739.6|14738.9|243
1694713500000|2023-09-14 17:45:00|14741.6|14740.9|14745.6|14744.9|14745.8|14745.1|14741.3|14740.6|247
1694713800000|2023-09-14 17:50:00|14745.7|14745|14743.7|14743|14749.5|14748.8|14742.6|14741.7|278
1694714100000|2023-09-14 17:55:00|14743.8|14743.1|14742.9|14742.2|14745.8|14745.1|14742.5|14741.8|132
1694714400000|2023-09-14 18:00:00|14743|14742.3|14747.4|14746.7|14748.9|14748.2|14742.9|14742.2|181
1694714700000|2023-09-14 18:05:00|14747.3|14746.6|14740.7|14740|14747.3|14746.6|14740.6|14739.9|178
1694715000000|2023-09-14 18:10:00|14740.5|14739.8|14739.3|14738.6|14740.5|14739.8|14738.6|14737.9|117
1694715300000|2023-09-14 18:15:00|14739.4|14738.7|14743|14742.3|14743.1|14742.4|14739.1|14738.4|147
1694715600000|2023-09-14 18:20:00|14743.1|14742.4|14743.2|14742.5|14743.9|14743.2|14741.2|14740.5|109
1694715900000|2023-09-14 18:25:00|14743.1|14742.4|14743.9|14743.2|14743.9|14743.2|14742.2|14741.5|102
1694716200000|2023-09-14 18:30:00|14743.8|14743.1|14746.9|14746.2|14748.3|14747.6|14743.8|14743.1|138
1694716500000|2023-09-14 18:35:00|14747|14746.3|14745|14744.3|14747.9|14747.2|14744.5|14743.8|144
1694716800000|2023-09-14 18:40:00|14744.9|14744.2|14743.5|14742.8|14747|14746.3|14743.4|14742.7|126
1694717100000|2023-09-14 18:45:00|14743.6|14742.9|14743.7|14743|14747.8|14747.1|14742.6|14741.9|166
1694717400000|2023-09-14 18:50:00|14743.8|14743.1|14743.6|14742.9|14745.5|14744.8|14743.4|14742.7|131
1694717700000|2023-09-14 18:55:00|14743.7|14743|14744.6|14743.9|14745.8|14745.1|14743.6|14742.9|155
1694718000000|2023-09-14 19:00:00|14744.8|14744.1|14745.9|14745.2|14746.3|14745.6|14743.8|14743.1|176
1694718300000|2023-09-14 19:05:00|14745.8|14745.1|14745.8|14745.1|14747.3|14746.6|14745.8|14745.1|110
1694718600000|2023-09-14 19:10:00|14745.9|14745.2|14742.9|14742.2|14745.9|14745.2|14742.6|14741.9|182
1694718900000|2023-09-14 19:15:00|14743|14742.3|14746.8|14746.1|14747.6|14746.9|14742.8|14742.1|155
1694719200000|2023-09-14 19:20:00|14746.4|14745.7|14747.1|14746.4|14747.3|14746.6|14745.1|14744.4|134
1694719500000|2023-09-14 19:25:00|14747.2|14746.5|14747.1|14746.4|14747.3|14746.6|14745|14744.3|149
1694719800000|2023-09-14 19:30:00|14747.2|14746.5|14747.9|14747.2|14748.1|14747.4|14746.2|14745.5|189
1694720100000|2023-09-14 19:35:00|14748|14747.3|14746.4|14745.7|14748|14747.3|14744.4|14743.7|204
1694720400000|2023-09-14 19:40:00|14746.3|14745.6|14745.5|14744.8|14746.5|14745.8|14742.6|14741.9|159
1694720700000|2023-09-14 19:45:00|14744.7|14744|14746.2|14745.5|14746.8|14746.1|14744.7|14744|88
1694721000000|2023-09-14 19:50:00|14746.1|14745.4|14747.9|14747.2|14748|14747.3|14745.9|14745.2|199
1694721300000|2023-09-14 19:55:00|14747.5|14746.8|14745.7|14745|14748.1|14747.4|14743.3|14742.6|241
1694721600000|2023-09-14 20:00:00|14745.8|14745.1|14745.2|14744.5|14746|14745.3|14744.6|14743.9|108
1694721900000|2023-09-14 20:05:00|14745.1|14744.4|14745.3|14744.6|14747.3|14746.6|14743.7|14743|120
1694722200000|2023-09-14 20:10:00|14745.1|14744.4|14744.2|14743.5|14745.5|14744.8|14744.2|14743.5|28
1694722500000|2023-09-14 20:15:00|14744.3|14743.6|14745.1|14744.4|14745.3|14744.6|14743.9|14743.2|53
1694722800000|2023-09-14 20:20:00|14745|14744.3|14743|14742.3|14745|14744.3|14741.8|14741.1|54
1694723100000|2023-09-14 20:25:00|14743.1|14742.4|14743.6|14742.6|14745.2|14744.2|14742.3|14741.6|101
1694723400000|2023-09-14 20:30:00|14743.7|14742.7|14744.8|14743|14744.9|14743.6|14743.6|14742.4|310
1694723700000|2023-09-14 20:35:00|14744.9|14743.1|14744.5|14742.8|14744.9|14743.4|14743.6|14742.1|266
1694724000000|2023-09-14 20:40:00|14744.7|14743|14743.7|14742.7|14744.8|14743.1|14742.7|14741.7|157
1694724300000|2023-09-14 20:45:00|14743.8|14742.3|14743.6|14742.6|14743.8|14742.7|14743.6|14742.1|44
1694724600000|2023-09-14 20:50:00|14743.7|14742.7|14745.8|14744|14745.9|14744.3|14743.5|14742.2|118
1694724900000|2023-09-14 20:55:00|14746.6|14743.4|14750.8|14746.1|14751.3|14746.7|14746.3|14743.1|317
1694725200000|2023-09-14 21:00:00|14751.1|14746.3|14752.5|14745.8|14753.8|14747.1|14750.9|14745.8|13
1694725500000|2023-09-14 21:05:00|14752.8|14746.1|14752.2|14745.5|14752.8|14746.1|14752.2|14745.5|2
1694725800000|2023-09-14 21:10:00|14752.1|14745.4|14752.1|14745.4|14752.1|14745.4|14752.1|14745.4|1
1694726100000|2023-09-14 21:15:00|14752.2|14745.5|14752.2|14745.5|14752.2|14745.5|14752.2|14745.5|1
1694726400000|2023-09-14 21:20:00|14752.1|14745.4|14751.5|14744.8|14752.2|14745.5|14751.5|14744.8|6
1694726700000|2023-09-14 21:25:00|14751.3|14744.9|14751.4|14745|14751.4|14745|14749.9|14744.9|7
1694727000000|2023-09-14 21:30:00|14751.3|14744.9|14750.3|14743.6|14751.3|14744.9|14749|14742.3|32
1694727300000|2023-09-14 21:35:00|14750.2|14743.5|14750.4|14743.7|14750.4|14743.7|14749.9|14743.2|28
1694727600000|2023-09-14 21:40:00|14750.3|14743.6|14749.4|14742.7|14750.3|14743.6|14749|14742.3|73
1694727900000|2023-09-14 21:45:00|14749.1|14742.4|14748.6|14741.9|14750.1|14743.4|14748.3|14741.6|52
1694728200000|2023-09-14 21:50:00|14748.7|14742|14747.2|14740.6|14748.7|14742|14747.1|14740.4|51
1694728500000|2023-09-14 21:55:00|14747.3|14740.5|14745.8|14740.3|14747.3|14740.9|14745.3|14740.3|39
1694728800000|2023-09-14 22:00:00|14746|14740.2|14745.6|14742.7|14748.8|14742.7|14744.7|14739.9|239
1694729100000|2023-09-14 22:05:00|14745.3|14743.1|14746.5|14744.2|14747.8|14745.5|14745.3|14743.1|117
1694729400000|2023-09-14 22:10:00|14746.4|14744.3|14747.1|14745.2|14747.6|14745.6|14746.1|14744|176
1694729700000|2023-09-14 22:15:00|14747.2|14745.3|14749.5|14747.7|14750.5|14748.8|14746.5|14744.4|254
1694730000000|2023-09-14 22:20:00|14749.6|14747.8|14746.2|14744.6|14749.6|14747.8|14745.1|14743.4|206
1694730300000|2023-09-14 22:25:00|14746.4|14744.8|14746.1|14744.3|14746.4|14744.8|14744.4|14742.6|217
1694730600000|2023-09-14 22:30:00|14746.2|14744.2|14745.2|14743.3|14746.7|14745.1|14744.3|14742.5|159
1694730900000|2023-09-14 22:35:00|14744.9|14743.1|14746|14744.4|14746.1|14744.7|14744.7|14743|118
1694731200000|2023-09-14 22:40:00|14745.9|14744.3|14744.9|14743.9|14746.3|14745|14744.6|14743.6|151
1694731500000|2023-09-14 22:45:00|14744.8|14743.8|14744.7|14743.7|14745.5|14744.5|14744.2|14743.2|87
1694731800000|2023-09-14 22:50:00|14744.3|14743.3|14746|14745|14746.6|14745.6|14744.2|14743.2|73
1694732100000|2023-09-14 22:55:00|14746.1|14745.1|14745.8|14744.8|14746.2|14745.2|14745.6|14744.6|45
1694732400000|2023-09-14 23:00:00|14746|14745|14747.7|14746.7|14748.6|14747.6|14745.6|14744.6|103
1694732700000|2023-09-14 23:05:00|14747.8|14746.8|14749|14748|14749.8|14748.8|14747.6|14746.6|122
1694733000000|2023-09-14 23:10:00|14749.1|14748.1|14748.9|14747.9|14750.4|14749.7|14747.6|14746.6|123
1694733300000|2023-09-14 23:15:00|14749|14748|14749|14748|14749|14748|14747.7|14746.7|46
1694733600000|2023-09-14 23:20:00|14748.9|14747.9|14750.2|14749.2|14751|14750|14747.8|14746.8|170
1694733900000|2023-09-14 23:25:00|14750.3|14749.3|14749.9|14749.2|14751|14750.3|14749.6|14748.9|101
1694734200000|2023-09-14 23:30:00|14750|14749.3|14749.5|14748.8|14751|14750|14748.7|14748|127
1694734500000|2023-09-14 23:35:00|14750|14749.3|14747.3|14746.6|14750|14749.3|14746.9|14746.2|151
1694734800000|2023-09-14 23:40:00|14747.2|14746.5|14745.8|14745.1|14747.4|14746.7|14744.5|14743.8|70
1694735100000|2023-09-14 23:45:00|14745.7|14745|14749|14748.3|14749.4|14748.7|14745.6|14744.9|129
1694735400000|2023-09-14 23:50:00|14748.9|14748.2|14746.7|14745.7|14749.4|14748.5|14746|14745|108
1694735700000|2023-09-14 23:55:00|14746.5|14745.5|14746.7|14746|14749|14748.3|14746.5|14745.5|94
1694736000000|2023-09-15 00:00:00|14746.5|14745.8|14741.6|14740.9|14747.3|14746.6|14741.1|14740.4|398
1694736300000|2023-09-15 00:05:00|14741.5|14740.8|14735.7|14735|14742.9|14742.2|14735.6|14734.7|326
1694736600000|2023-09-15 00:10:00|14735.8|14735.1|14738|14737.3|14738.3|14737.6|14734.2|14733.5|247
1694736900000|2023-09-15 00:15:00|14738.1|14737.4|14739.6|14738.9|14740.9|14739.9|14735.4|14734.7|242
1694737200000|2023-09-15 00:20:00|14739.7|14739|14744.4|14743.4|14744.4|14743.6|14737.9|14737.2|197
1694737500000|2023-09-15 00:25:00|14744.5|14743.5|14746.7|14746|14747.4|14746.7|14744|14743|287
1694737800000|2023-09-15 00:30:00|14746.9|14746.2|14742.8|14742.1|14747.7|14746.9|14742.7|14742|250
1694738100000|2023-09-15 00:35:00|14742.7|14742|14742.4|14741.7|14742.7|14742|14736.9|14735.9|213
1694738400000|2023-09-15 00:40:00|14742.1|14741.4|14743.2|14742.2|14744.5|14743.8|14739.9|14739.2|149
1694738700000|2023-09-15 00:45:00|14743.1|14742.1|14742.4|14741.7|14743.9|14743.2|14738.6|14737.9|263
1694739000000|2023-09-15 00:50:00|14742.3|14741.6|14748.5|14747.5|14749.4|14748.7|14741.5|14740.8|644
1694739300000|2023-09-15 00:55:00|14748.6|14747.6|14746.1|14745.4|14752.4|14751.7|14745|14744.3|589
1694739600000|2023-09-15 01:00:00|14746.2|14745.5|14747.3|14746.6|14748.6|14747.9|14742.4|14741.7|387
1694739900000|2023-09-15 01:05:00|14747.2|14746.5|14745.5|14744.8|14747.3|14746.6|14744.9|14744.2|190
1694740200000|2023-09-15 01:10:00|14745.4|14744.7|14748.1|14747.4|14748.1|14747.4|14745.1|14744.4|146
1694740500000|2023-09-15 01:15:00|14748.2|14747.5|14746.3|14745.6|14748.5|14747.8|14743.3|14742.6|181
1694740800000|2023-09-15 01:20:00|14746.4|14745.7|14744.1|14743.4|14747.4|14746.7|14740.5|14739.8|299
1694741100000|2023-09-15 01:25:00|14744.8|14744.1|14741.6|14740.9|14745.1|14744.4|14741.1|14740.4|183
1694741400000|2023-09-15 01:30:00|14741.7|14741|14738.3|14737.6|14744.9|14744.2|14737.1|14736.4|372
1694741700000|2023-09-15 01:35:00|14738.2|14737.5|14738.1|14737.4|14739.3|14738.6|14736|14735.3|270
1694742000000|2023-09-15 01:40:00|14738.2|14737.5|14737.5|14736.8|14738.6|14737.9|14736|14735.3|194
1694742300000|2023-09-15 01:45:00|14737.4|14736.4|14739.2|14738.5|14740.4|14739.7|14737|14736.2|215
1694742600000|2023-09-15 01:50:00|14739.3|14738.6|14740|14739.3|14740.1|14739.4|14737.9|14737.2|156
1694742900000|2023-09-15 01:55:00|14739.9|14739.2|14737.8|14737.1|14739.9|14739.2|14737.7|14737|100
1694743200000|2023-09-15 02:00:00|14737.3|14736.6|14738.4|14737.7|14740.1|14739.4|14735|14734.3|408
1694743500000|2023-09-15 02:05:00|14738.5|14737.8|14740|14739.3|14740.4|14739.7|14736.6|14735.9|272
1694743800000|2023-09-15 02:10:00|14740.1|14739.4|14743.4|14742.7|14745.3|14744.6|14740|14739.3|225
1694744100000|2023-09-15 02:15:00|14743.5|14742.8|14745|14744.3|14746.8|14746.1|14742.3|14741.6|183
1694744400000|2023-09-15 02:20:00|14744.9|14744.2|14742.1|14741.4|14745|14744.3|14741.9|14741|194
1694744700000|2023-09-15 02:25:00|14742|14741.3|14741|14740.3|14742.3|14741.6|14740.5|14739.8|204
1694745000000|2023-09-15 02:30:00|14741.1|14740.4|14745.3|14744.6|14745.4|14744.7|14741.1|14740.4|239
1694745300000|2023-09-15 02:35:00|14745.2|14744.5|14746.6|14745.9|14746.7|14746|14743.7|14743|182
1694745600000|2023-09-15 02:40:00|14746.5|14745.8|14745.5|14744.8|14747.1|14746.4|14744.7|14744|192
1694745900000|2023-09-15 02:45:00|14745.6|14744.9|14745|14744.3|14747|14746.3|14744|14743.3|210
1694746200000|2023-09-15 02:50:00|14745.1|14744.4|14747.4|14746.7|14747.5|14746.8|14745.1|14744.4|165
1694746500000|2023-09-15 02:55:00|14747.3|14746.6|14748.9|14748.2|14750.4|14749.7|14746.5|14745.8|170
1694746800000|2023-09-15 03:00:00|14748.8|14748.1|14749.2|14748.5|14750.3|14749.6|14748|14747.3|208
1694747100000|2023-09-15 03:05:00|14749.3|14748.6|14748.5|14747.8|14749.7|14749|14747.1|14746.4|243
1694747400000|2023-09-15 03:10:00|14748.6|14747.9|14749.6|14748.6|14749.6|14748.8|14748|14747.3|132
1694747700000|2023-09-15 03:15:00|14749.4|14748.4|14746.4|14745.7|14749.4|14748.4|14746.4|14745.7|100
1694748000000|2023-09-15 03:20:00|14746.5|14745.8|14744.4|14743.7|14746.5|14745.8|14744.2|14743.5|128
1694748300000|2023-09-15 03:25:00|14744.3|14743.6|14746.4|14745.7|14746.7|14746|14744.1|14743.4|144
1694748600000|2023-09-15 03:30:00|14746.3|14745.6|14745.3|14744.6|14746.8|14746.1|14745.1|14744.4|136
1694748900000|2023-09-15 03:35:00|14745.4|14744.7|14747.1|14746.4|14747.6|14746.9|14744.9|14744.2|144
1694749200000|2023-09-15 03:40:00|14747|14746.3|14748.7|14748|14749.8|14749.1|14745.8|14745.1|199
1694749500000|2023-09-15 03:45:00|14748.8|14748.1|14748.4|14747.7|14750.2|14749.5|14746.7|14746|214
1694749800000|2023-09-15 03:50:00|14748.6|14747.9|14745.6|14744.9|14748.6|14747.9|14744.1|14743.4|198
1694750100000|2023-09-15 03:55:00|14745.5|14744.8|14747.3|14746.6|14747.9|14747.2|14744.6|14743.8|203
1694750400000|2023-09-15 04:00:00|14747.2|14746.5|14743.6|14742.9|14747.2|14746.5|14743|14742.3|233
1694750700000|2023-09-15 04:05:00|14743.5|14742.8|14744|14743.3|14744.3|14743.6|14742.9|14742.2|189
1694751000000|2023-09-15 04:10:00|14743.9|14743.2|14743.5|14742.8|14744.3|14743.6|14743.1|14742.4|124
1694751300000|2023-09-15 04:15:00|14743.4|14742.7|14740.6|14739.9|14744.3|14743.6|14739.4|14738.7|126
1694751600000|2023-09-15 04:20:00|14740.5|14739.8|14742.5|14741.5|14743|14742.1|14740.1|14739.4|134
1694751900000|2023-09-15 04:25:00|14742.6|14741.6|14743.6|14742.9|14744.1|14743.4|14741.5|14740.8|123
1694752200000|2023-09-15 04:30:00|14743.7|14743|14742.3|14741.6|14744.4|14743.7|14742.3|14741.6|118
1694752500000|2023-09-15 04:35:00|14742.4|14741.7|14741.6|14740.9|14743.5|14742.8|14740.9|14740.2|116
1694752800000|2023-09-15 04:40:00|14741.7|14741|14738.3|14737.6|14741.7|14741|14737.9|14737.2|135
1694753100000|2023-09-15 04:45:00|14738.6|14737.9|14740.3|14739.6|14740.5|14739.8|14738.2|14737.5|118
1694753400000|2023-09-15 04:50:00|14740.2|14739.5|14739.7|14739|14740.6|14739.9|14739.4|14738.7|139
1694753700000|2023-09-15 04:55:00|14739.8|14739.1|14741.5|14740.8|14743|14742.3|14739.8|14739.1|128
1694754000000|2023-09-15 05:00:00|14741.6|14740.9|14758|14757|14769.9|14769.1|14741.5|14740.8|1241
1694754300000|2023-09-15 05:05:00|14758.1|14757.1|14750.5|14749.8|14758.1|14757.1|14746.5|14745.5|412
1694754600000|2023-09-15 05:10:00|14750.6|14749.9|14747.3|14746.6|14753|14752.3|14747.3|14746.6|328
1694754900000|2023-09-15 05:15:00|14746.7|14746|14748.8|14748.1|14750.6|14749.9|14746.7|14746|218
1694755200000|2023-09-15 05:20:00|14748.9|14748.2|14742.3|14741.6|14748.9|14748.2|14740.1|14739.4|262
1694755500000|2023-09-15 05:25:00|14742.2|14741.5|14743.1|14742.4|14743.2|14742.5|14738.3|14737.6|261
1694755800000|2023-09-15 05:30:00|14743|14742.3|14742.8|14742.1|14745.2|14744.5|14741|14740.3|238
1694756100000|2023-09-15 05:35:00|14742.7|14742|14739.9|14739.2|14744.1|14743.4|14737.9|14737.2|334
1694756400000|2023-09-15 05:40:00|14739.8|14739.1|14743.8|14743.1|14745.1|14744.4|14737.3|14736.6|236
1694756700000|2023-09-15 05:45:00|14743.9|14743.2|14745.3|14744.6|14746|14745.3|14743.2|14742.5|179
1694757000000|2023-09-15 05:50:00|14745.4|14744.7|14744|14743.3|14747.9|14747|14741.5|14740.8|247
1694757300000|2023-09-15 05:55:00|14744.1|14743.4|14740.6|14739.9|14744.7|14744|14740.2|14739.5|246
1694757600000|2023-09-15 06:00:00|14740.7|14740|14744|14743.3|14745.5|14744.8|14739.6|14738.9|401
1694757900000|2023-09-15 06:05:00|14743.9|14743.2|14745.1|14744.4|14745.6|14744.9|14742.8|14742.1|274
1694758200000|2023-09-15 06:10:00|14745|14744.3|14745.3|14744.6|14747.8|14747.1|14743.3|14742.6|411
1694758500000|2023-09-15 06:15:00|14745.1|14744.4|14748.8|14748.1|14750.3|14749.6|14744.5|14743.8|321
1694758800000|2023-09-15 06:20:00|14748.3|14747.6|14748.7|14748|14751.2|14750.5|14747.5|14746.8|298
1694759100000|2023-09-15 06:25:00|14748.6|14747.9|14751.2|14750.5|14752.7|14752|14746.6|14745.9|340
1694759400000|2023-09-15 06:30:00|14751.3|14750.6|14759.5|14758.8|14762.2|14761.5|14751.3|14750.6|366
1694759700000|2023-09-15 06:35:00|14759.6|14758.9|14759.4|14758.7|14763.4|14762.7|14756.8|14756.1|415
1694760000000|2023-09-15 06:40:00|14759.1|14758.4|14758.4|14757.7|14759.7|14759|14756.1|14755.4|334
1694760300000|2023-09-15 06:45:00|14758.3|14757.6|14760.8|14760.1|14761.2|14760.5|14756.5|14755.8|319
1694760600000|2023-09-15 06:50:00|14760.9|14760.2|14759.7|14759|14762.8|14762.1|14758.5|14757.8|504
1694760900000|2023-09-15 06:55:00|14760.1|14759.4|14761.8|14761.1|14763.6|14762.9|14758.3|14757.6|336
1694761200000|2023-09-15 07:00:00|14762.2|14761.5|14766.7|14766|14770|14769.3|14761.5|14760.8|670
1694761500000|2023-09-15 07:05:00|14766.6|14765.9|14769.9|14769.2|14773.2|14772.5|14765.7|14765|628
1694761800000|2023-09-15 07:10:00|14769.8|14769.1|14774.1|14773.4|14775.2|14774.5|14767.3|14766.6|457
1694762100000|2023-09-15 07:15:00|14774.2|14773.5|14777.5|14776.8|14780.6|14779.9|14774|14773.3|525
1694762400000|2023-09-15 07:20:00|14777.6|14776.9|14774.5|14773.8|14780.3|14779.6|14773.2|14772.5|413
1694762700000|2023-09-15 07:25:00|14774.6|14773.9|14775.6|14774.9|14777.2|14776.5|14774.1|14773.4|206
1694763000000|2023-09-15 07:30:00|14775.5|14774.8|14774.3|14773.6|14780.2|14779.5|14772.3|14771.6|483
1694763300000|2023-09-15 07:35:00|14774.2|14773.5|14778.6|14777.9|14778.6|14777.9|14770.5|14769.8|359
1694763600000|2023-09-15 07:40:00|14778.7|14778|14775.3|14774.6|14780.4|14779.7|14775.2|14774.5|397
1694763900000|2023-09-15 07:45:00|14775.6|14774.9|14770.1|14769.4|14778.5|14777.8|14770|14769.3|354
1694764200000|2023-09-15 07:50:00|14770.2|14769.5|14774|14773.3|14774.5|14773.8|14770.1|14769.4|332
1694764500000|2023-09-15 07:55:00|14773.9|14773.2|14775.9|14775.2|14776.7|14776|14773.4|14772.7|304
1694764800000|2023-09-15 08:00:00|14776|14775.3|14776.6|14775.9|14779.3|14778.6|14773.5|14772.8|432
1694765100000|2023-09-15 08:05:00|14777.1|14776.4|14771.1|14770.4|14779.7|14779|14770.5|14769.8|416
1694765400000|2023-09-15 08:10:00|14770.7|14770|14774|14773.3|14774.9|14774.2|14770.6|14769.9|262
1694765700000|2023-09-15 08:15:00|14773.9|14773.2|14775.1|14774.4|14775.8|14775.1|14772.5|14771.8|274
1694766000000|2023-09-15 08:20:00|14775|14774.3|14774.5|14773.8|14775.1|14774.4|14771.3|14770.6|276
1694766300000|2023-09-15 08:25:00|14774.6|14773.9|14773.7|14773|14776.2|14775.5|14772|14771.3|240
1694766600000|2023-09-15 08:30:00|14773.8|14773.1|14776.9|14776.2|14778.3|14777.6|14773.7|14773|301
1694766900000|2023-09-15 08:35:00|14777|14776.3|14777.7|14777|14778|14777.3|14774.9|14774.2|300
1694767200000|2023-09-15 08:40:00|14777.2|14776.5|14780|14779.3|14781.2|14780.5|14776|14775.3|314
1694767500000|2023-09-15 08:45:00|14780.1|14779.4|14777.7|14777|14782.4|14781.7|14777.6|14776.9|326
1694767800000|2023-09-15 08:50:00|14777.6|14776.9|14777.8|14777.1|14777.9|14777.2|14774.6|14773.9|353
1694768100000|2023-09-15 08:55:00|14777.9|14777.2|14778.5|14777.8|14780.6|14779.9|14775.9|14775.2|215
1694768400000|2023-09-15 09:00:00|14778.9|14778.2|14778|14777.3|14780.1|14779.4|14775.7|14775|305
1694768700000|2023-09-15 09:05:00|14777.9|14777.2|14775.7|14775|14778.1|14777.4|14774.8|14774.1|268
1694769000000|2023-09-15 09:10:00|14775.6|14774.9|14775|14774.3|14776.1|14775.4|14773.6|14772.9|241
1694769300000|2023-09-15 09:15:00|14774.7|14774|14779.1|14778.4|14779.8|14779.1|14774.3|14773.6|260
1694769600000|2023-09-15 09:20:00|14779.2|14778.5|14775.3|14774.6|14779.3|14778.6|14772.8|14772.1|231
1694769900000|2023-09-15 09:25:00|14775.1|14774.4|14774|14773.3|14776.4|14775.7|14773.7|14773|206
1694770200000|2023-09-15 09:30:00|14773.9|14773.2|14774|14773.3|14774.9|14774.2|14772.3|14771.6|251
1694770500000|2023-09-15 09:35:00|14773.9|14773.2|14776.4|14775.7|14777.1|14776.4|14773.7|14773|213
1694770800000|2023-09-15 09:40:00|14776.3|14775.6|14774.2|14773.5|14776.4|14775.7|14773.7|14773|239
1694771100000|2023-09-15 09:45:00|14774.8|14774.1|14775.2|14774.5|14776|14775.3|14773.7|14773|162
1694771400000|2023-09-15 09:50:00|14775.1|14774.4|14775.7|14775|14776.2|14775.5|14774.5|14773.8|211
1694771700000|2023-09-15 09:55:00|14775.8|14775.1|14782.1|14781.4|14782.5|14781.8|14775.7|14775|197
1694772000000|2023-09-15 10:00:00|14781.9|14781.2|14782.5|14781.8|14783.5|14782.8|14780.9|14780.2|242
1694772300000|2023-09-15 10:05:00|14782.4|14781.7|14782.2|14781.5|14783.8|14783.1|14782.1|14781.4|107
1694772600000|2023-09-15 10:10:00|14782.3|14781.6|14783.8|14783.1|14784.5|14783.8|14781.1|14780.4|216
1694772900000|2023-09-15 10:15:00|14783.7|14783|14782.6|14781.9|14784.6|14783.9|14782.2|14781.5|184
1694773200000|2023-09-15 10:20:00|14782.5|14781.8|14784.4|14783.7|14785|14784.3|14782.3|14781.6|146
1694773500000|2023-09-15 10:25:00|14784.5|14783.8|14787.7|14787|14788.2|14787.5|14784.3|14783.6|189
1694773800000|2023-09-15 10:30:00|14787.8|14787.1|14786.2|14785.5|14787.8|14787.1|14783.3|14782.6|199
1694774100000|2023-09-15 10:35:00|14786.1|14785.4|14792.7|14792|14794.6|14793.9|14785.1|14784.4|195
1694774400000|2023-09-15 10:40:00|14792.6|14791.9|14792.6|14791.9|14792.7|14792|14788.4|14787.7|203
1694774700000|2023-09-15 10:45:00|14792.7|14792|14793.1|14792.4|14793.9|14793.2|14790.1|14789.4|204
1694775000000|2023-09-15 10:50:00|14793.2|14792.5|14794.2|14793.5|14794.8|14794.1|14791.7|14791|162
1694775300000|2023-09-15 10:55:00|14794.4|14793.7|14795.1|14794.4|14795.5|14794.8|14792.4|14791.7|203
1694775600000|2023-09-15 11:00:00|14795|14794.3|14794|14793.3|14795.3|14794.6|14792.6|14791.9|227
1694775900000|2023-09-15 11:05:00|14794.1|14793.4|14793|14792.3|14794.4|14793.7|14790.4|14789.7|230
1694776200000|2023-09-15 11:10:00|14793.1|14792.4|14787.6|14786.9|14793.5|14792.8|14785|14784.3|221
1694776500000|2023-09-15 11:15:00|14787.7|14787|14784.3|14783.6|14789.8|14789.1|14784|14783.3|193
1694776800000|2023-09-15 11:20:00|14784.2|14783.5|14783.5|14782.8|14784.9|14784.2|14781.6|14780.9|242
1694777100000|2023-09-15 11:25:00|14783.4|14782.7|14785.1|14784.4|14785.1|14784.4|14780.1|14779.4|185
1694777400000|2023-09-15 11:30:00|14785.6|14784.9|14788.9|14788.2|14790.2|14789.5|14784.7|14784|280
1694777700000|2023-09-15 11:35:00|14788.6|14787.9|14785.7|14785|14789.1|14788.4|14785.4|14784.7|235
1694778000000|2023-09-15 11:40:00|14785.8|14785.1|14784.7|14784|14785.8|14785.1|14781.2|14780.5|241
1694778300000|2023-09-15 11:45:00|14785|14784.3|14781.9|14781.2|14785.1|14784.4|14780.3|14779.6|202
1694778600000|2023-09-15 11:50:00|14782|14781.3|14784.2|14783.5|14786.3|14785.6|14781.2|14780.5|257
1694778900000|2023-09-15 11:55:00|14784.4|14783.7|14779.8|14779.1|14784.4|14783.7|14779.8|14779.1|267
1694779200000|2023-09-15 12:00:00|14779.7|14779|14778.6|14777.9|14780.9|14780.2|14778|14777.3|266
1694779500000|2023-09-15 12:05:00|14778.7|14778|14777.5|14776.8|14778.7|14778|14774.9|14774.2|250
1694779800000|2023-09-15 12:10:00|14777.4|14776.7|14783.2|14782.5|14783.5|14782.8|14776.2|14775.5|239
1694780100000|2023-09-15 12:15:00|14783|14782.3|14783.5|14782.8|14786|14785.3|14782.8|14782.1|253
1694780400000|2023-09-15 12:20:00|14783.4|14782.7|14783|14782.3|14785.4|14784.7|14781.1|14780.4|358
1694780700000|2023-09-15 12:25:00|14783.1|14782.4|14783.7|14781.3|14786.2|14785.5|14782|14781|425
1694781000000|2023-09-15 12:30:00|14783.6|14781.9|14789.5|14788.8|14796.5|14791.9|14782.9|14781.9|1079
1694781300000|2023-09-15 12:35:00|14789.6|14788.9|14793.6|14792.9|14794|14793.3|14789.5|14788.8|539
1694781600000|2023-09-15 12:40:00|14793.5|14792.8|14789.4|14788.7|14793.8|14793.1|14786.8|14786.1|605
1694781900000|2023-09-15 12:45:00|14789.5|14788.8|14786.4|14785.7|14790.4|14789.7|14782.7|14781.7|526
1694782200000|2023-09-15 12:50:00|14786.3|14785.6|14792.1|14791.4|14792.3|14791.6|14786.2|14785.5|392
1694782500000|2023-09-15 12:55:00|14792.2|14791.5|14794.7|14794|14795.1|14794.4|14791.4|14790.7|390
1694782800000|2023-09-15 13:00:00|14794.6|14793.9|14789.6|14788.9|14795|14794.3|14787.7|14787|587
1694783100000|2023-09-15 13:05:00|14789.7|14789|14785.2|14784.2|14790.4|14789.7|14783.8|14783.1|419
1694783400000|2023-09-15 13:10:00|14785.3|14784.3|14781.1|14780.1|14785.7|14785|14777.3|14776.6|534
1694783700000|2023-09-15 13:15:00|14780.9|14779.9|14784.5|14783.8|14786.6|14785.9|14776.5|14775.8|810
1694784000000|2023-09-15 13:20:00|14784.7|14784|14781.2|14780.5|14785.6|14784.9|14780.7|14780|524
1694784300000|2023-09-15 13:25:00|14781|14780.3|14780.1|14779.4|14786.5|14785.8|14776.7|14776|724
1694784600000|2023-09-15 13:30:00|14780.8|14780.1|14781|14780.3|14785.6|14784.9|14780.3|14779.3|687
1694784900000|2023-09-15 13:35:00|14781.1|14780.4|14782.8|14782.1|14784.6|14783.9|14781.1|14780.4|624
1694785200000|2023-09-15 13:40:00|14782.7|14782|14788.4|14787.7|14791.3|14790.6|14782.1|14781.4|644
1694785500000|2023-09-15 13:45:00|14788.3|14787.6|14789.5|14788.8|14792|14791.3|14787.6|14786.9|500
1694785800000|2023-09-15 13:50:00|14789.2|14788.5|14789.6|14788.9|14790.9|14790.2|14785.9|14785.2|437
1694786100000|2023-09-15 13:55:00|14789.4|14788.7|14788.7|14784.9|14790.6|14789.9|14786.7|14782.9|443
1694786400000|2023-09-15 14:00:00|14789.1|14783.7|14766.3|14765.6|14789.1|14783.7|14761.6|14757.6|2081
1694786700000|2023-09-15 14:05:00|14766.4|14765.7|14770.2|14769.5|14773.5|14772.8|14762.9|14762.2|1014
1694787000000|2023-09-15 14:10:00|14770.1|14769.4|14774.5|14773.8|14776.4|14775.7|14767.8|14767.1|709
1694787300000|2023-09-15 14:15:00|14774.6|14773.9|14769.9|14769.2|14775.4|14774.7|14766.8|14766.1|694
1694787600000|2023-09-15 14:20:00|14770|14769.3|14771.2|14770.5|14773.8|14773.1|14767.9|14767.2|524
1694787900000|2023-09-15 14:25:00|14771.1|14770.4|14771.9|14771.2|14774.5|14773.8|14768.3|14767.6|758
1694788200000|2023-09-15 14:30:00|14772|14771.3|14773.2|14772.5|14775.3|14774.6|14770.9|14770.2|508
1694788500000|2023-09-15 14:35:00|14773.4|14772.7|14772|14771.3|14775.9|14775.2|14771.1|14770.4|392
1694788800000|2023-09-15 14:40:00|14771.7|14771|14767.9|14767.2|14771.7|14771|14766.4|14765.7|554
1694789100000|2023-09-15 14:45:00|14767.4|14766.7|14772.1|14771.4|14773.5|14772.8|14763.2|14762.5|550
1694789400000|2023-09-15 14:50:00|14772.2|14771.5|14780.8|14779.8|14781.6|14780.9|14771.9|14771.2|500
1694789700000|2023-09-15 14:55:00|14780.9|14779.9|14786.6|14785.9|14787.1|14786.4|14780.7|14779.8|666
1694790000000|2023-09-15 15:00:00|14786.7|14786|14788.1|14787.4|14789.2|14788.5|14784.4|14783.6|722
1694790300000|2023-09-15 15:05:00|14788.2|14787.5|14787.1|14786.4|14790|14789.3|14785.1|14784.3|522
1694790600000|2023-09-15 15:10:00|14787.2|14786.5|14785.9|14785.2|14788|14787.3|14782.5|14781.8|506
1694790900000|2023-09-15 15:15:00|14785.7|14785|14781.5|14780.8|14785.7|14785|14780.7|14780|449
1694791200000|2023-09-15 15:20:00|14781.4|14780.7|14785.1|14784.4|14785.1|14784.4|14779.8|14779.1|368
1694791500000|2023-09-15 15:25:00|14785.3|14784.6|14779.4|14778.7|14785.5|14784.8|14779.2|14778.2|318
1694791800000|2023-09-15 15:30:00|14779.5|14778.8|14785.9|14785.2|14786.8|14786.1|14778.7|14778|331
1694792100000|2023-09-15 15:35:00|14786|14785.3|14785.9|14785.2|14787.6|14786.9|14784.1|14783.4|275
1694792400000|2023-09-15 15:40:00|14786|14785.3|14781.5|14780.8|14786.6|14785.9|14781.2|14780.5|262
1694792700000|2023-09-15 15:45:00|14781.7|14781|14784|14783.3|14784.3|14783.6|14780.3|14779.6|253
1694793000000|2023-09-15 15:50:00|14783.7|14783|14783.8|14783.1|14785.5|14784.8|14782.5|14781.8|217
1694793300000|2023-09-15 15:55:00|14784.1|14783.4|14783.9|14783.2|14785.9|14785.2|14782.5|14781.8|272
1694793600000|2023-09-15 16:00:00|14783.8|14783.1|14781.8|14781.1|14784.3|14783.6|14781.4|14780.7|287
1694793900000|2023-09-15 16:05:00|14781.6|14780.9|14784.6|14783.9|14786.9|14786.2|14781.1|14780.4|226
1694794200000|2023-09-15 16:10:00|14784.8|14784.1|14783.8|14783.1|14786.7|14786|14783.4|14782.7|219
1694794500000|2023-09-15 16:15:00|14783.7|14783|14784.2|14783.5|14785.9|14785.2|14782.3|14781.6|253
1694794800000|2023-09-15 16:20:00|14783.9|14783.2|14784.4|14783.7|14786.9|14786.2|14783.7|14783|177
1694795100000|2023-09-15 16:25:00|14784.5|14783.8|14786.1|14785.4|14786.2|14785.5|14783.7|14783|127
1694795400000|2023-09-15 16:30:00|14786.2|14785.5|14787.7|14787|14788.6|14787.9|14785.8|14785.1|233
1694795700000|2023-09-15 16:35:00|14787.8|14787.1|14786.5|14785.8|14789.7|14789|14786.1|14785.4|183
1694796000000|2023-09-15 16:40:00|14786.6|14785.9|14787.2|14786.5|14787.4|14786.7|14785|14784.3|161
1694796300000|2023-09-15 16:45:00|14787.1|14786.4|14788.8|14788.1|14788.9|14788.2|14786.9|14786.2|171
1694796600000|2023-09-15 16:50:00|14788.7|14788|14787.1|14786.4|14788.8|14788.1|14786.7|14785.7|144
1694796900000|2023-09-15 16:55:00|14787.3|14786.6|14786.8|14786.1|14788.1|14787.4|14785.9|14785.2|185
1694797200000|2023-09-15 17:00:00|14786.4|14785.7|14785.7|14785|14786.8|14786.1|14785.3|14784.6|138
1694797500000|2023-09-15 17:05:00|14785.2|14784.5|14785|14784.3|14785.4|14784.7|14784.8|14784.1|69
1694797800000|2023-09-15 17:10:00|14785.1|14784.4|14782|14781.3|14785.1|14784.4|14781.8|14781.1|141
1694798100000|2023-09-15 17:15:00|14781.9|14781.2|14776.7|14776|14781.9|14781.2|14776.6|14775.9|238
1694798400000|2023-09-15 17:20:00|14776.6|14775.9|14776.5|14775.8|14777|14776.2|14772.6|14771.9|211
1694798700000|2023-09-15 17:25:00|14775.7|14775|14780.9|14780.2|14781.1|14780.2|14775.6|14774.9|234
1694799000000|2023-09-15 17:30:00|14780.8|14780.1|14779.6|14778.9|14781.2|14780.5|14779.3|14778.6|219
1694799300000|2023-09-15 17:35:00|14779.5|14778.8|14781.1|14780.4|14782|14781.3|14778.3|14777.6|109
1694799600000|2023-09-15 17:40:00|14781.4|14780.7|14780.8|14780.1|14782.1|14781.4|14780.7|14780|109
1694799900000|2023-09-15 17:45:00|14780.7|14780|14780.2|14779.5|14784|14783.3|14779.7|14779|116
1694800200000|2023-09-15 17:50:00|14780.3|14779.6|14780.6|14779.9|14780.6|14779.9|14776.3|14775.6|158
1694800500000|2023-09-15 17:55:00|14780.5|14779.8|14780|14779.3|14781.2|14780.5|14779.3|14778.6|106
1694800800000|2023-09-15 18:00:00|14779.8|14779.1|14779.4|14778.7|14779.8|14779.1|14776.7|14776|141
1694801100000|2023-09-15 18:05:00|14779.3|14778.6|14778.1|14777.4|14780.5|14779.8|14777.5|14776.8|133
1694801400000|2023-09-15 18:10:00|14777.6|14776.9|14778.1|14777.4|14780.5|14779.8|14777.4|14776.7|156
1694801700000|2023-09-15 18:15:00|14778.2|14777.5|14781|14780.3|14781.1|14780.4|14778.1|14777.4|130
1694802000000|2023-09-15 18:20:00|14781.1|14780.4|14783.6|14782.9|14783.6|14782.9|14780.9|14780.2|112
1694802300000|2023-09-15 18:25:00|14783.7|14783|14784.3|14783.6|14784.8|14784.1|14781.4|14780.7|144
1694802600000|2023-09-15 18:30:00|14784.2|14783.5|14783.1|14782.4|14784.3|14783.6|14782.4|14781.7|147
1694802900000|2023-09-15 18:35:00|14783|14782.3|14779.9|14779.2|14783.4|14782.7|14779.9|14779.2|135
1694803200000|2023-09-15 18:40:00|14779.7|14779|14779.1|14778.4|14781|14780.3|14778.2|14777.5|112
1694803500000|2023-09-15 18:45:00|14779|14778.3|14779.3|14778.6|14781|14780.3|14778.7|14778|130
1694803800000|2023-09-15 18:50:00|14779.2|14778.5|14781.8|14781.1|14781.8|14781.1|14778.8|14778.1|148
1694804100000|2023-09-15 18:55:00|14781.7|14781|14785.5|14784.8|14785.8|14785.1|14781.3|14780.6|235
1694804400000|2023-09-15 19:00:00|14785.6|14784.9|14783.3|14782.6|14786.3|14785.6|14783.2|14782.2|208
1694804700000|2023-09-15 19:05:00|14783.6|14782.9|14785.6|14784.9|14785.8|14785.1|14783.1|14782.4|120
1694805000000|2023-09-15 19:10:00|14785.5|14784.8|14785.7|14785|14785.7|14785|14784.3|14783.6|160
1694805300000|2023-09-15 19:15:00|14785.6|14784.9|14784.7|14784|14786.6|14785.9|14784|14783.3|152
1694805600000|2023-09-15 19:20:00|14784.6|14783.9|14785.5|14784.8|14786.7|14786|14784.6|14783.9|151
1694805900000|2023-09-15 19:25:00|14785.4|14784.7|14784.9|14784.2|14785.4|14784.7|14784|14783.3|115
1694806200000|2023-09-15 19:30:00|14784.8|14784.1|14783.6|14782.9|14786.4|14785.7|14783.5|14782.5|134
1694806500000|2023-09-15 19:35:00|14783.5|14782.8|14784|14783.3|14784.8|14784.1|14783.1|14782.4|119
1694806800000|2023-09-15 19:40:00|14784.2|14783.5|14783.6|14782.9|14784.7|14784|14783.2|14782.5|116
1694807100000|2023-09-15 19:45:00|14783.5|14782.8|14782.4|14781.7|14784.3|14783.6|14782.3|14781.5|121
1694807400000|2023-09-15 19:50:00|14782.5|14781.8|14784.3|14783.6|14784.3|14783.6|14782.4|14781.7|115
1694807700000|2023-09-15 19:55:00|14784.1|14783.4|14786.2|14785.5|14786.3|14785.6|14782.7|14782|229
1694808000000|2023-09-15 20:00:00|14786.3|14785.6|14787.5|14786.5|14787.7|14787|14785.4|14784.4|159
1694808300000|2023-09-15 20:05:00|14787.6|14786.6|14787.9|14786.9|14788|14787|14786.9|14785.9|97
1694808600000|2023-09-15 20:10:00|14788|14787|14788.1|14787.1|14790|14789|14785|14784|220
1694808900000|2023-09-15 20:15:00|14788.2|14787.2|14788.9|14787.9|14789.3|14788.3|14787.5|14786.5|88
1694809200000|2023-09-15 20:20:00|14789|14788|14787.9|14786.9|14789|14788|14787|14786|116
1694809500000|2023-09-15 20:25:00|14787.7|14786.7|14785.3|14784.3|14787.7|14786.7|14785.2|14784.2|85
1694809800000|2023-09-15 20:30:00|14785.2|14784.2|14784.6|14783.6|14785.7|14784.7|14784.6|14783.6|96
1694810100000|2023-09-15 20:35:00|14784.5|14783.5|14785.7|14784.7|14785.7|14784.7|14784.3|14783.3|56
1694810400000|2023-09-15 20:40:00|14785.9|14784.9|14787|14786|14787|14786|14785.6|14784.6|59
1694810700000|2023-09-15 20:45:00|14787.1|14786.1|14786.1|14785.1|14787.2|14786.2|14784.9|14783.9|98
1694811000000|2023-09-15 20:50:00|14786|14785|14784.3|14783.3|14786.3|14785.3|14783.9|14782.9|170
1694811300000|2023-09-15 20:55:00|14786|14781.4|14789|14782.5|14789|14784.4|14784.7|14781.1|212
1694980800000|2023-09-17 20:00:00|14783.9|14771.9|14780.2|14768.2|14783.9|14771.9|14780.2|14768.2|5
1694981100000|2023-09-17 20:05:00|14780.6|14768.6|14780|14768|14780.6|14768.6|14780|14768|4
1694981400000|2023-09-17 20:10:00|14780.5|14768.5|14780.1|14768.1|14780.9|14768.9|14780|14768|7
1694981700000|2023-09-17 20:15:00|14779.8|14767.8|14779.8|14767.8|14779.9|14767.9|14779.3|14767.3|6
1694982000000|2023-09-17 20:20:00|14779.4|14767.4|14779.7|14767.7|14780.3|14768.3|14779.4|14767.4|3
1694982300000|2023-09-17 20:25:00|14780.1|14768.1|14779.5|14767.5|14781.1|14769.1|14779.2|14767.2|6
1694982600000|2023-09-17 20:30:00|14779.7|14767.7|14780.1|14768.1|14780.1|14768.1|14779.7|14767.7|5
1694982900000|2023-09-17 20:35:00|14779.7|14767.7|14778.9|14766.9|14780.2|14768.2|14778.9|14766.9|7
1694983200000|2023-09-17 20:40:00|14779.7|14767.7|14780.3|14768.3|14780.3|14768.3|14779.7|14767.7|4
1694983500000|2023-09-17 20:45:00|14780.8|14768.8|14780.8|14768.8|14780.8|14768.8|14780.8|14768.8|1
1694983800000|2023-09-17 20:50:00|14780.3|14768.3|14781.1|14769.1|14781.1|14769.1|14779.6|14767.6|6
1694984100000|2023-09-17 20:55:00|14781.4|14768.7|14780.8|14768.1|14781.4|14768.7|14780.8|14768.1|7
1694984400000|2023-09-17 21:00:00|14778.3|14770.6|14777.9|14771.2|14778.8|14772.1|14775.7|14769|19
1694984700000|2023-09-17 21:05:00|14778|14771.3|14776|14769.3|14778|14771.3|14775.1|14768.4|20
1694985000000|2023-09-17 21:10:00|14775.5|14768.8|14776|14769.3|14776.6|14769.9|14775.4|14768.7|39
1694985300000|2023-09-17 21:15:00|14775.9|14769.2|14776.1|14769.4|14776.1|14769.4|14775.8|14769.1|12
1694985600000|2023-09-17 21:20:00|14776|14769.3|14777.3|14770.6|14777.3|14770.6|14775.8|14769.1|20
1694985900000|2023-09-17 21:25:00|14777.4|14770.7|14777.9|14771.2|14778|14771.3|14777.2|14770.5|26
1694986200000|2023-09-17 21:30:00|14778|14771.3|14779.7|14773|14779.8|14773.1|14778|14771.3|43
1694986500000|2023-09-17 21:35:00|14779.6|14772.9|14779.3|14772.6|14779.8|14773.1|14779.2|14772.5|22
1694986800000|2023-09-17 21:40:00|14779.2|14772.5|14779.9|14775|14780.9|14775|14779.2|14772.5|43
1694987100000|2023-09-17 21:45:00|14780.1|14775.1|14780|14774.7|14781.3|14775.3|14779.4|14774.3|36
1694987400000|2023-09-17 21:50:00|14779.4|14775|14780.5|14774.4|14780.5|14775|14778.8|14772.5|27
1694987700000|2023-09-17 21:55:00|14780.6|14774.5|14780.4|14774.4|14780.7|14775|14779.6|14774.4|26
1694988000000|2023-09-17 22:00:00|14781|14774.5|14782.3|14776.7|14785.1|14778.9|14780.5|14774.4|193
1694988300000|2023-09-17 22:05:00|14782|14777.1|14782.4|14777.5|14784.1|14778.6|14781.4|14776.8|112
1694988600000|2023-09-17 22:10:00|14782.3|14777.6|14782.3|14780.2|14783.4|14780.3|14781.6|14777.4|121
1694988900000|2023-09-17 22:15:00|14782.5|14780.4|14782.1|14780.1|14783.5|14780.9|14782|14779.9|105
1694989200000|2023-09-17 22:20:00|14782.2|14780.2|14783.5|14781.4|14783.8|14781.6|14781.8|14779.7|95
1694989500000|2023-09-17 22:25:00|14783.8|14781.3|14782.4|14780.3|14783.8|14781.9|14781.9|14780|75
1694989800000|2023-09-17 22:30:00|14782.5|14780.4|14783.7|14781.5|14783.7|14781.5|14781.4|14779.6|121
1694990100000|2023-09-17 22:35:00|14783.8|14781.4|14783.9|14781.9|14784.7|14782.5|14782.7|14780.6|152
1694990400000|2023-09-17 22:40:00|14783.8|14781.8|14783.6|14781.8|14784.7|14782.9|14782.3|14780.5|96
1694990700000|2023-09-17 22:45:00|14783.8|14782|14783.2|14781.5|14784.7|14782.8|14783.1|14781.5|80
1694991000000|2023-09-17 22:50:00|14783.5|14781.9|14784|14782.4|14784.4|14782.7|14783.4|14781.5|62
1694991300000|2023-09-17 22:55:00|14783.9|14782.3|14783.3|14781.7|14784.3|14782.8|14782|14780.4|105
1694991600000|2023-09-17 23:00:00|14783.4|14781.8|14787.4|14785.8|14787.4|14785.8|14783.3|14781.7|191
1694991900000|2023-09-17 23:05:00|14786.8|14785.7|14786.2|14785.2|14787.3|14785.7|14784.2|14783.2|93
1694992200000|2023-09-17 23:10:00|14785.9|14784.9|14786.1|14785.1|14786.5|14785.3|14784.7|14783.7|81
1694992500000|2023-09-17 23:15:00|14786.2|14785.2|14785.1|14784.1|14786.4|14785.4|14784.1|14783.1|78
1694992800000|2023-09-17 23:20:00|14785.2|14784.2|14784.1|14783.1|14785.4|14784.4|14783.9|14782.9|59
1694993100000|2023-09-17 23:25:00|14784.4|14783.4|14786|14785|14786.2|14785.2|14783.9|14782.9|54
1694993400000|2023-09-17 23:30:00|14785.9|14784.9|14784.3|14783.3|14785.9|14785.2|14783.2|14782.2|74
1694993700000|2023-09-17 23:35:00|14784.2|14783.2|14783.9|14782.9|14785.4|14784.4|14782.7|14781.9|100
1694994000000|2023-09-17 23:40:00|14783.8|14782.8|14783.2|14782.2|14784|14783.1|14782.5|14781.8|98
1694994300000|2023-09-17 23:45:00|14783.3|14782.3|14784.1|14783.1|14784.8|14783.8|14782.7|14781.7|105
1694994600000|2023-09-17 23:50:00|14784|14783|14784.5|14783.5|14784.9|14784.1|14783.8|14783|74
1694994900000|2023-09-17 23:55:00|14784.1|14783.4|14787.2|14786.2|14788.3|14787.3|14783.9|14783.2|114
1694995200000|2023-09-18 00:00:00|14787.4|14786.4|14783.8|14783.1|14788.1|14787.1|14783.7|14783|241
1694995500000|2023-09-18 00:05:00|14783.7|14783|14782.8|14781.8|14783.9|14783|14781.4|14780.7|268
1694995800000|2023-09-18 00:10:00|14782.7|14781.7|14783|14782.3|14784.7|14784|14781.6|14780.9|185
1694996100000|2023-09-18 00:15:00|14783.3|14782.6|14783.6|14782.9|14786|14785.3|14782.8|14782.1|164
1694996400000|2023-09-18 00:20:00|14783.7|14783|14782.8|14782.1|14784.1|14783.4|14781.7|14780.7|162
1694996700000|2023-09-18 00:25:00|14782.7|14782|14782.2|14781.2|14783.2|14782.4|14780.2|14779.4|193
1694997000000|2023-09-18 00:30:00|14782.1|14781.4|14782|14781.3|14784.6|14783.6|14781.7|14780.7|114
1694997300000|2023-09-18 00:35:00|14781.9|14781.2|14780|14779.3|14782.5|14781.5|14779.5|14778.8|158
1694997600000|2023-09-18 00:40:00|14780.3|14779.6|14777.6|14776.9|14781.2|14780.4|14776.3|14775.6|150
1694997900000|2023-09-18 00:45:00|14777.5|14776.8|14779|14778|14779.5|14778.7|14776.6|14775.9|166
1694998200000|2023-09-18 00:50:00|14779.1|14778.1|14776.1|14775.4|14779.1|14778.1|14775.9|14775.2|77
1694998500000|2023-09-18 00:55:00|14776|14775.3|14772.2|14771.2|14776|14775.3|14771.9|14771|207
1694998800000|2023-09-18 01:00:00|14772.3|14771.3|14777.2|14776.5|14778.4|14777.7|14771.5|14770.5|238
1694999100000|2023-09-18 01:05:00|14777.3|14776.6|14774.3|14773.6|14777.3|14776.6|14773.3|14772.6|170
1694999400000|2023-09-18 01:10:00|14774|14773.3|14773.4|14772.4|14774.5|14773.8|14771.5|14770.8|201
1694999700000|2023-09-18 01:15:00|14773.2|14772.2|14776.9|14775.9|14777.3|14776.3|14772.4|14771.4|188
1695000000000|2023-09-18 01:20:00|14776.8|14775.8|14778.8|14778.1|14779|14778.3|14775.8|14774.8|191
1695000300000|2023-09-18 01:25:00|14778.7|14778|14779.5|14778.5|14779.8|14779.1|14777.6|14776.8|136
1695000600000|2023-09-18 01:30:00|14779.4|14778.4|14778.6|14777.9|14780.8|14780.1|14777.2|14776.5|257
1695000900000|2023-09-18 01:35:00|14778.7|14778|14776.4|14775.4|14779|14778.3|14773|14772.3|283
1695001200000|2023-09-18 01:40:00|14776.5|14775.5|14775.1|14774.4|14779.6|14778.6|14774.7|14774|273
1695001500000|2023-09-18 01:45:00|14775|14774.3|14775.9|14774.9|14777.4|14775.9|14774.1|14773.1|295
1695001800000|2023-09-18 01:50:00|14775.8|14774.8|14777.7|14776.7|14778|14777|14774.5|14773.8|193
1695002100000|2023-09-18 01:55:00|14777.6|14776.6|14776.4|14775.7|14777.8|14777.1|14776.3|14775.6|128
1695002400000|2023-09-18 02:00:00|14776.5|14775.8|14775.2|14774.2|14776.5|14775.8|14773.2|14772.5|192
1695002700000|2023-09-18 02:05:00|14775.3|14774.3|14774.6|14773.6|14775.8|14774.8|14773.4|14772.4|184
1695003000000|2023-09-18 02:10:00|14774.4|14773.7|14774.2|14773.2|14775.5|14774.7|14773.6|14772.6|154
1695003300000|2023-09-18 02:15:00|14773.9|14772.9|14774.4|14773.4|14776|14775|14772.7|14771.7|150
1695003600000|2023-09-18 02:20:00|14774.5|14773.5|14774.5|14773.5|14775.6|14774.6|14773.1|14772.1|183
1695003900000|2023-09-18 02:25:00|14774.6|14773.6|14773.2|14772.5|14774.9|14773.9|14772.8|14772|114
1695004200000|2023-09-18 02:30:00|14772.9|14772.2|14773.5|14772.8|14774.4|14773.7|14772.8|14772.1|101
1695004500000|2023-09-18 02:35:00|14773.3|14772.6|14773.2|14772.5|14774.6|14773.9|14772.2|14771.4|135
1695004800000|2023-09-18 02:40:00|14773.1|14772.4|14774.6|14773.9|14775.8|14775.1|14773.1|14772.4|71
1695005100000|2023-09-18 02:45:00|14774.4|14773.7|14774.3|14773.6|14775.5|14774.8|14773.5|14772.8|110
1695005400000|2023-09-18 02:50:00|14774.4|14773.7|14775.2|14774.5|14775.2|14774.5|14773.4|14772.7|157
1695005700000|2023-09-18 02:55:00|14775.4|14774.7|14774.7|14774|14775.5|14774.8|14773.2|14772.5|107
1695006000000|2023-09-18 03:00:00|14774.8|14773.8|14773.6|14772.9|14775.7|14774.7|14773.5|14772.6|148
1695006300000|2023-09-18 03:05:00|14774|14773.3|14774.5|14773.5|14774.9|14773.9|14773.4|14772.7|114
1695006600000|2023-09-18 03:10:00|14774.4|14773.4|14774.6|14773.9|14775|14774|14773.5|14772.7|96
1695006900000|2023-09-18 03:15:00|14774.7|14773.7|14775.1|14774.4|14775.1|14774.4|14773.5|14772.6|77
1695007200000|2023-09-18 03:20:00|14775|14774.3|14774.3|14773.6|14775.3|14774.6|14774|14773.3|121
1695007500000|2023-09-18 03:25:00|14774.2|14773.5|14774.1|14773.4|14774.4|14773.7|14773.9|14773.2|44
1695007800000|2023-09-18 03:30:00|14774.2|14773.5|14774.1|14773.4|14775|14774.3|14774|14773.3|50
1695008100000|2023-09-18 03:35:00|14774.2|14773.5|14774.5|14773.8|14775.2|14774.5|14773.4|14772.7|84
1695008400000|2023-09-18 03:40:00|14774.4|14773.7|14773.7|14773|14774.5|14773.8|14773.2|14772.5|75
1695008700000|2023-09-18 03:45:00|14773.8|14773.1|14774.6|14773.6|14774.7|14773.7|14773.5|14772.8|58
1695009000000|2023-09-18 03:50:00|14774.8|14773.8|14773.9|14773.2|14774.8|14774|14773.5|14772.8|82
1695009300000|2023-09-18 03:55:00|14773.8|14773.1|14774.2|14773.5|14774.4|14773.7|14773.7|14773|52
1695009600000|2023-09-18 04:00:00|14774.4|14773.7|14773.5|14772.5|14774.8|14774|14773.2|14772.5|99
1695009900000|2023-09-18 04:05:00|14773.6|14772.8|14773.4|14772.7|14774|14773.3|14772|14771.3|62
1695010200000|2023-09-18 04:10:00|14773.3|14772.6|14771.7|14771|14773.4|14772.7|14771.3|14770.6|97
1695010500000|2023-09-18 04:15:00|14771.6|14770.9|14771.6|14770.9|14772.2|14771.5|14771.2|14770.5|64
1695010800000|2023-09-18 04:20:00|14771.8|14771.1|14769.8|14769.1|14772.6|14771.9|14769|14768.2|108
1695011100000|2023-09-18 04:25:00|14770.1|14769.4|14770.5|14769.8|14770.6|14769.9|14768.5|14767.8|63
1695011400000|2023-09-18 04:30:00|14770.4|14769.7|14770.4|14769.7|14770.7|14770|14769.5|14768.8|20
1695011700000|2023-09-18 04:35:00|14770.3|14769.6|14770.5|14769.8|14771.5|14770.8|14770.2|14769.5|44
1695012000000|2023-09-18 04:40:00|14770.4|14769.7|14769.5|14768.8|14770.8|14770.1|14769.4|14768.7|50
1695012300000|2023-09-18 04:45:00|14769.4|14768.7|14770.1|14769.4|14771.2|14770.5|14769|14768.3|74
1695012600000|2023-09-18 04:50:00|14769.8|14769.1|14768.9|14768.2|14770.1|14769.4|14768.9|14768.2|57
1695012900000|2023-09-18 04:55:00|14769|14768.3|14768.3|14767.6|14769.3|14768.6|14768.2|14767.5|51
1695013200000|2023-09-18 05:00:00|14768|14767.3|14767.1|14766.4|14768|14767.3|14764.5|14763.8|109
1695013500000|2023-09-18 05:05:00|14767.5|14766.8|14767.5|14766.5|14768|14767|14765.9|14765.1|79
1695013800000|2023-09-18 05:10:00|14767.4|14766.4|14767.9|14767.2|14769.5|14768.7|14767.4|14766.4|104
1695014100000|2023-09-18 05:15:00|14767.8|14767.1|14768.5|14767.5|14768.6|14767.6|14765.9|14765.2|88
1695014400000|2023-09-18 05:20:00|14768.3|14767.6|14766.1|14765.4|14768.3|14767.6|14766|14765.3|90
1695014700000|2023-09-18 05:25:00|14766.2|14765.5|14767.4|14766.7|14768.7|14768|14766.2|14765.5|66
1695015000000|2023-09-18 05:30:00|14767.3|14766.6|14767.3|14766.3|14767.6|14766.9|14766.1|14765.4|69
1695015300000|2023-09-18 05:35:00|14767.2|14766.2|14765.3|14764.6|14767.4|14766.4|14764.6|14763.6|174
1695015600000|2023-09-18 05:40:00|14765.2|14764.5|14765.9|14765.2|14766.9|14766.2|14764.4|14763.7|142
1695015900000|2023-09-18 05:45:00|14766.1|14765.4|14766|14765.3|14767|14766.3|14764.9|14764.2|145
1695016200000|2023-09-18 05:50:00|14765.9|14765.2|14765.7|14765|14766.1|14765.4|14765|14764.3|78
1695016500000|2023-09-18 05:55:00|14765.8|14765.1|14765.8|14765.1|14766|14765.3|14765|14764.3|85
1695016800000|2023-09-18 06:00:00|14765.7|14765|14765.2|14764.5|14765.7|14765|14762.8|14762.1|327
1695017100000|2023-09-18 06:05:00|14765.3|14764.6|14762.9|14762.2|14765.4|14764.6|14762.1|14761.4|238
1695017400000|2023-09-18 06:10:00|14762.8|14762.1|14763|14762.3|14764.2|14763.5|14762.1|14761.4|202
1695017700000|2023-09-18 06:15:00|14762.9|14762.2|14761.2|14760.5|14763.5|14762.8|14759.7|14759|173
1695018000000|2023-09-18 06:20:00|14761.1|14760.4|14757.2|14756.2|14761.2|14760.5|14756.7|14755.7|279
1695018300000|2023-09-18 06:25:00|14757.3|14756.3|14760.7|14760|14761.2|14760.4|14756.4|14755.7|218
1695018600000|2023-09-18 06:30:00|14760.8|14760.1|14759.9|14759.2|14763.2|14762.5|14759.8|14759.1|164
1695018900000|2023-09-18 06:35:00|14760|14759.3|14760.3|14759.6|14761|14760|14757.7|14757|197
1695019200000|2023-09-18 06:40:00|14760.4|14759.7|14761|14760.3|14762.4|14761.6|14760.4|14759.7|236
1695019500000|2023-09-18 06:45:00|14760.9|14760.2|14763.9|14762.9|14764.3|14763.4|14760|14759.3|206
1695019800000|2023-09-18 06:50:00|14764|14763|14764.2|14763.5|14766.8|14766.1|14763.1|14762.4|172
1695020100000|2023-09-18 06:55:00|14764.3|14763.6|14767.8|14767.1|14767.9|14767.2|14763.9|14763.2|179
1695020400000|2023-09-18 07:00:00|14768|14767.3|14763.8|14763.1|14768.9|14768.2|14763.5|14762.8|350
1695020700000|2023-09-18 07:05:00|14763.9|14763.2|14765|14764.3|14766.2|14765.5|14760.5|14759.8|298
1695021000000|2023-09-18 07:10:00|14764.9|14764.2|14764.7|14764|14767.8|14767.1|14764.7|14764|256
1695021300000|2023-09-18 07:15:00|14764.6|14763.9|14766.3|14765.6|14768.3|14767.3|14760.6|14759.9|315
1695021600000|2023-09-18 07:20:00|14766.2|14765.5|14763.9|14763.2|14766.3|14765.6|14762.2|14761.5|329
1695021900000|2023-09-18 07:25:00|14763.7|14763|14761|14760.3|14764.2|14763.5|14759.2|14758.5|277
1695022200000|2023-09-18 07:30:00|14760.9|14760.2|14764.1|14763.4|14765.2|14764.5|14760.6|14759.9|356
1695022500000|2023-09-18 07:35:00|14764|14763.3|14767.2|14766.5|14769.6|14768.9|14764|14763.3|369
1695022800000|2023-09-18 07:40:00|14767.3|14766.6|14764.2|14763.5|14767.9|14767.2|14764.1|14763.4|195
1695023100000|2023-09-18 07:45:00|14764.1|14763.4|14765|14764.3|14766.3|14765.6|14762.7|14762|262
1695023400000|2023-09-18 07:50:00|14765.3|14764.6|14769.1|14768.4|14769.1|14768.4|14765.3|14764.6|233
1695023700000|2023-09-18 07:55:00|14769|14768.3|14772.4|14771.7|14772.5|14771.8|14768.1|14767.4|265
1695024000000|2023-09-18 08:00:00|14772.3|14771.6|14769.3|14768.6|14773.7|14773|14769.3|14768.6|186
1695024300000|2023-09-18 08:05:00|14769.4|14768.7|14770.7|14770|14771.5|14770.8|14769.2|14768.5|199
1695024600000|2023-09-18 08:10:00|14770.6|14769.9|14774.1|14773.4|14774.8|14774.1|14770.5|14769.8|202
1695024900000|2023-09-18 08:15:00|14774.2|14773.5|14773.6|14772.9|14774.9|14774.2|14771.8|14771.1|174
1695025200000|2023-09-18 08:20:00|14773.5|14772.8|14772.6|14771.9|14773.7|14773|14770.4|14769.7|164
1695025500000|2023-09-18 08:25:00|14772.2|14771.5|14770.6|14769.9|14773.9|14773.2|14770.2|14769.5|195
1695025800000|2023-09-18 08:30:00|14770.5|14769.8|14771.7|14771|14772.6|14771.9|14768.8|14768.1|206
1695026100000|2023-09-18 08:35:00|14771.9|14771.2|14772.4|14771.7|14775.7|14775|14771.8|14771.1|214
1695026400000|2023-09-18 08:40:00|14771.6|14770.9|14769.4|14768.7|14772.5|14771.8|14767.9|14767.2|202
1695026700000|2023-09-18 08:45:00|14769.2|14768.5|14768.1|14767.4|14770.7|14770|14767.6|14766.9|175
1695027000000|2023-09-18 08:50:00|14768.2|14767.5|14765.1|14764.4|14768.9|14768.2|14764.9|14764.2|147
1695027300000|2023-09-18 08:55:00|14765.2|14764.5|14763.9|14763.2|14766|14765.3|14763.7|14763|184
1695027600000|2023-09-18 09:00:00|14763.8|14763.1|14765.1|14764.4|14766.4|14765.7|14763.7|14763|225
1695027900000|2023-09-18 09:05:00|14765|14764.3|14764.1|14763.4|14767.4|14766.7|14763.6|14762.9|173
1695028200000|2023-09-18 09:10:00|14764|14763.3|14762.1|14761.4|14765.1|14764.4|14761|14760.3|231
1695028500000|2023-09-18 09:15:00|14761.9|14761.2|14763.8|14763.1|14764.4|14763.7|14761.2|14760.5|228
1695028800000|2023-09-18 09:20:00|14763.7|14763|14764.2|14763.5|14764.2|14763.5|14761.7|14761|239
1695029100000|2023-09-18 09:25:00|14764.3|14763.6|14762.9|14762.2|14764.5|14763.8|14762|14761.3|167
1695029400000|2023-09-18 09:30:00|14762.8|14762.1|14763|14762.3|14763.5|14762.8|14761.7|14761|209
1695029700000|2023-09-18 09:35:00|14763.2|14762.5|14764.1|14763.4|14764.9|14764.2|14762.7|14762|197
1695030000000|2023-09-18 09:40:00|14764.2|14763.5|14761.9|14761.2|14764.5|14763.8|14761.6|14760.9|192
1695030300000|2023-09-18 09:45:00|14762|14761.3|14762.8|14762.1|14763|14762.3|14760.4|14759.7|213
1695030600000|2023-09-18 09:50:00|14762.7|14762|14762.5|14761.8|14763.1|14762.4|14761.4|14760.7|112
1695030900000|2023-09-18 09:55:00|14762.6|14761.9|14761.2|14760.5|14762.9|14762.2|14760.5|14759.8|146
1695031200000|2023-09-18 10:00:00|14761.3|14760.6|14761|14760.3|14762|14761.3|14759.8|14759.1|147
1695031500000|2023-09-18 10:05:00|14760.9|14760.2|14761|14760.3|14762.1|14761.4|14758.8|14758.1|155
1695031800000|2023-09-18 10:10:00|14761.1|14760.4|14764.4|14763.7|14764.5|14763.8|14761|14760.3|221
1695032100000|2023-09-18 10:15:00|14764.5|14763.8|14763.2|14762.5|14764.6|14763.9|14762.2|14761.5|203
1695032400000|2023-09-18 10:20:00|14763.1|14762.4|14760.6|14759.9|14763.6|14762.9|14759.8|14759.1|158
1695032700000|2023-09-18 10:25:00|14760.7|14760|14764.1|14763.4|14764.2|14763.5|14760.6|14759.9|192
1695033000000|2023-09-18 10:30:00|14764.2|14763.5|14763.9|14763.2|14765.3|14764.6|14762.9|14762.2|138
1695033300000|2023-09-18 10:35:00|14764|14763.3|14764.1|14763.4|14766.2|14765.5|14763|14762.3|200
1695033600000|2023-09-18 10:40:00|14764.2|14763.5|14762.9|14762.2|14765.1|14764.4|14762|14761.3|181
1695033900000|2023-09-18 10:45:00|14763|14762.3|14764.8|14764.1|14765.6|14764.9|14761.6|14760.9|165
1695034200000|2023-09-18 10:50:00|14764.7|14764|14764.5|14763.8|14766.1|14765.4|14763.7|14763|100
1695034500000|2023-09-18 10:55:00|14764.7|14764|14766|14765.3|14766|14765.3|14764.5|14763.8|118
1695034800000|2023-09-18 11:00:00|14765.9|14765.2|14763.8|14763.1|14767.1|14766.4|14763.7|14763|88
1695035100000|2023-09-18 11:05:00|14763.9|14763.2|14763.3|14762.6|14764.3|14763.6|14761.2|14760.5|169
1695035400000|2023-09-18 11:10:00|14763.8|14763.1|14759.8|14759.1|14763.9|14763.2|14759.3|14758.6|236
1695035700000|2023-09-18 11:15:00|14759.9|14759.2|14763.1|14762.4|14763.4|14762.7|14759.8|14759.1|201
1695036000000|2023-09-18 11:20:00|14763.3|14762.6|14762.2|14761.5|14763.4|14762.7|14761.3|14760.6|138
1695036300000|2023-09-18 11:25:00|14762.3|14761.6|14763.2|14762.5|14764.1|14763.4|14762.2|14761.5|88
1695036600000|2023-09-18 11:30:00|14763.3|14762.6|14761.1|14760.4|14763.3|14762.6|14760.2|14759.5|189
1695036900000|2023-09-18 11:35:00|14761.2|14760.5|14760.2|14759.5|14763.3|14762.6|14760|14759.3|138
1695037200000|2023-09-18 11:40:00|14760.4|14759.7|14761|14760.3|14761.6|14760.9|14759.1|14758.4|173
1695037500000|2023-09-18 11:45:00|14760.7|14760|14760.8|14760.1|14760.8|14760.1|14758.3|14757.6|237
1695037800000|2023-09-18 11:50:00|14760.7|14760|14760.1|14759.4|14761.4|14760.7|14759|14758.3|251
1695038100000|2023-09-18 11:55:00|14760|14759.3|14762.2|14761.5|14762.2|14761.5|14759|14758.3|139
1695038400000|2023-09-18 12:00:00|14762.1|14761.4|14767|14766.3|14767.7|14767|14762.1|14761.4|289
1695038700000|2023-09-18 12:05:00|14767.1|14766.4|14766.3|14765.6|14767.5|14766.8|14763.5|14762.8|283
1695039000000|2023-09-18 12:10:00|14766.2|14765.5|14765.4|14764.7|14766.5|14765.8|14764.3|14763.6|207
1695039300000|2023-09-18 12:15:00|14764.7|14764|14764.3|14763.6|14765.9|14765.2|14763.2|14762.5|271
1695039600000|2023-09-18 12:20:00|14764|14763.3|14765|14764.3|14767|14766.3|14760.4|14759.7|364
1695039900000|2023-09-18 12:25:00|14764.9|14764.2|14762.8|14762.1|14766.2|14765.5|14762.8|14762.1|241
1695040200000|2023-09-18 12:30:00|14762.7|14762|14764.2|14763.5|14765.4|14764.7|14761.3|14760.6|314
1695040500000|2023-09-18 12:35:00|14764|14763.3|14766.8|14766.1|14767.2|14766.5|14762.9|14762.2|318
1695040800000|2023-09-18 12:40:00|14767.1|14766.4|14768.2|14767.5|14770|14769.3|14767|14766.3|345
1695041100000|2023-09-18 12:45:00|14768.4|14767.7|14772.5|14771.8|14773.3|14772.6|14768.4|14767.7|366
1695041400000|2023-09-18 12:50:00|14772.4|14771.7|14774.3|14773.6|14774.3|14773.6|14771.1|14770.4|296
1695041700000|2023-09-18 12:55:00|14774.1|14773.4|14773.5|14772.8|14775.1|14774.4|14772.4|14771.7|228
1695042000000|2023-09-18 13:00:00|14773.6|14772.9|14772|14771.3|14775.1|14774.4|14771.9|14771.2|328
1695042300000|2023-09-18 13:05:00|14771.8|14771.1|14771.2|14770.5|14773.5|14772.8|14769.1|14768.4|368
1695042600000|2023-09-18 13:10:00|14771.1|14770.4|14770.1|14769.4|14772.6|14771.9|14769.2|14768.5|328
1695042900000|2023-09-18 13:15:00|14770|14769.3|14771.1|14770.4|14773.5|14772.8|14770|14769.3|287
1695043200000|2023-09-18 13:20:00|14771|14770.3|14769.2|14768.5|14772.1|14771.4|14768|14767.3|341
1695043500000|2023-09-18 13:25:00|14769.3|14768.6|14769.3|14768.6|14769.8|14769.1|14767.3|14766.6|314
1695043800000|2023-09-18 13:30:00|14769.4|14768.7|14773.4|14772.7|14774.5|14773.8|14769.4|14768.7|432
1695044100000|2023-09-18 13:35:00|14773.5|14772.8|14772.9|14772.2|14777.4|14776.7|14772.2|14771.5|384
1695044400000|2023-09-18 13:40:00|14773|14772.3|14767.3|14766.6|14775.5|14774.8|14766.4|14765.7|545
1695044700000|2023-09-18 13:45:00|14767.2|14766.5|14764.2|14763.5|14767.2|14766.5|14760.1|14759.4|668
1695045000000|2023-09-18 13:50:00|14764.3|14763.6|14768.4|14767.7|14769.7|14769|14763.2|14762.5|526
1695045300000|2023-09-18 13:55:00|14768.2|14767.5|14776|14775.3|14776.1|14775.4|14767.8|14767.1|441
1695045600000|2023-09-18 14:00:00|14775.9|14775.2|14775.5|14774.8|14777.2|14776.5|14772.9|14772.2|515
1695045900000|2023-09-18 14:05:00|14775.4|14774.7|14772.2|14771.5|14776.5|14775.8|14770.8|14770.1|359
1695046200000|2023-09-18 14:10:00|14772.1|14771.4|14772.6|14771.9|14774.2|14773.5|14770.2|14769.5|416
1695046500000|2023-09-18 14:15:00|14772.5|14771.8|14771.1|14770.4|14772.7|14772|14769.1|14768.4|276
1695046800000|2023-09-18 14:20:00|14771|14770.3|14769|14768.3|14773.1|14772.4|14766.9|14766.2|291
1695047100000|2023-09-18 14:25:00|14769.1|14768.4|14770.2|14769.5|14771.9|14771.2|14768.3|14767.6|286
1695047400000|2023-09-18 14:30:00|14770.3|14769.6|14767.8|14767.1|14771.6|14770.9|14766.7|14766|322
1695047700000|2023-09-18 14:35:00|14767.7|14767|14768.1|14767.4|14771.1|14770.4|14766.5|14765.8|323
1695048000000|2023-09-18 14:40:00|14768.6|14767.9|14763.2|14762.5|14770.1|14769.4|14763.2|14762.5|416
1695048300000|2023-09-18 14:45:00|14763.3|14762.6|14766.7|14766|14768.6|14767.9|14763.3|14762.6|228
1695048600000|2023-09-18 14:50:00|14766.6|14765.9|14767.4|14766.7|14768.4|14767.7|14763.2|14762.5|312
1695048900000|2023-09-18 14:55:00|14767.3|14766.6|14767.7|14767|14769.7|14769|14766.5|14765.8|228
1695049200000|2023-09-18 15:00:00|14767.6|14766.9|14768.2|14767.5|14770.9|14770.2|14767.4|14766.7|288
1695049500000|2023-09-18 15:05:00|14767.6|14766.9|14770.6|14769.9|14770.6|14769.9|14766.9|14766.2|165
1695049800000|2023-09-18 15:10:00|14770.3|14769.6|14770.6|14769.9|14772.6|14771.9|14769.5|14768.8|297
1695050100000|2023-09-18 15:15:00|14770.7|14770|14769.2|14768.5|14771.3|14770.6|14769.1|14768.4|193
1695050400000|2023-09-18 15:20:00|14769.3|14768.6|14770.8|14770.1|14771.5|14770.8|14766.2|14765.5|216
1695050700000|2023-09-18 15:25:00|14770.9|14770.2|14770.6|14769.9|14772.7|14772|14769.2|14768.5|234
1695051000000|2023-09-18 15:30:00|14770.5|14769.8|14768|14767.3|14771.7|14771|14767.6|14766.9|262
1695051300000|2023-09-18 15:35:00|14767.8|14767.1|14765.1|14764.4|14767.8|14767.1|14764.3|14763.6|231
1695051600000|2023-09-18 15:40:00|14765.2|14764.5|14764|14763.3|14765.4|14764.7|14764|14763.3|190
1695051900000|2023-09-18 15:45:00|14764.1|14763.4|14761.2|14760.5|14765.3|14764.6|14760.9|14760.2|239
1695052200000|2023-09-18 15:50:00|14761.3|14760.6|14763.3|14762.6|14763.3|14762.6|14760.7|14760|185
1695052500000|2023-09-18 15:55:00|14763.2|14762.5|14763.5|14762.8|14764.6|14763.9|14762.2|14761.5|141
1695052800000|2023-09-18 16:00:00|14763.4|14762.7|14765.6|14764.9|14765.7|14765|14761.5|14760.8|235
1695053100000|2023-09-18 16:05:00|14765.7|14765|14769.6|14768.9|14770|14769.3|14764.7|14764|235
1695053400000|2023-09-18 16:10:00|14769.5|14768.8|14769.5|14768.8|14770|14769.3|14768|14767.3|131
1695053700000|2023-09-18 16:15:00|14769.6|14768.9|14769.2|14768.5|14771.2|14770.5|14768|14767.3|174
1695054000000|2023-09-18 16:20:00|14769.1|14768.4|14769.8|14769.1|14770.8|14770.1|14766.5|14765.8|247
1695054300000|2023-09-18 16:25:00|14769.4|14768.7|14770.1|14769.4|14770.3|14769.6|14767.6|14766.9|243
1695054600000|2023-09-18 16:30:00|14770|14769.3|14768|14767.3|14770.7|14770|14767.8|14767.1|157
1695054900000|2023-09-18 16:35:00|14768.1|14767.4|14768.1|14767.4|14770.1|14769.4|14767.8|14767.1|114
1695055200000|2023-09-18 16:40:00|14768.2|14767.5|14766.1|14765.4|14769.2|14768.5|14765.4|14764.7|126
1695055500000|2023-09-18 16:45:00|14766|14765.3|14766.4|14765.7|14767.1|14766.4|14765.3|14764.6|157
1695055800000|2023-09-18 16:50:00|14766.5|14765.8|14764.4|14763.7|14766.5|14765.8|14764.3|14763.6|111
1695056100000|2023-09-18 16:55:00|14764.5|14763.8|14763.1|14762.4|14764.9|14764.2|14762.5|14761.8|100
1695056400000|2023-09-18 17:00:00|14763.3|14762.6|14762.1|14761.4|14764.2|14763.5|14762.1|14761.4|148
1695056700000|2023-09-18 17:05:00|14762|14761.3|14761.3|14760.6|14763.8|14763.1|14760.3|14759.6|146
1695057000000|2023-09-18 17:10:00|14761.2|14760.5|14762.3|14761.6|14763.4|14762.7|14761.1|14760.4|142
1695057300000|2023-09-18 17:15:00|14762.2|14761.5|14762.2|14761.5|14762.3|14761.6|14759.3|14758.6|128
1695057600000|2023-09-18 17:20:00|14762.3|14761.6|14764.7|14764|14764.7|14764|14762.2|14761.5|120
1695057900000|2023-09-18 17:25:00|14764.6|14763.9|14765.5|14764.8|14766.3|14765.6|14764.6|14763.9|120
1695058200000|2023-09-18 17:30:00|14765.9|14765.2|14765.4|14764.7|14766.9|14766.2|14765.4|14764.7|134
1695058500000|2023-09-18 17:35:00|14765.6|14764.9|14766|14765.3|14766.7|14766|14765.3|14764.6|60
1695058800000|2023-09-18 17:40:00|14766.1|14765.4|14765.4|14764.7|14766.5|14765.8|14765|14764.3|98
1695059100000|2023-09-18 17:45:00|14765.9|14765.2|14764.2|14763.5|14766.2|14765.5|14761.8|14761.1|174
1695059400000|2023-09-18 17:50:00|14764.1|14763.4|14765.2|14764.5|14765.8|14765.1|14763.9|14763.2|142
1695059700000|2023-09-18 17:55:00|14765.1|14764.4|14767.7|14767|14768.3|14767.6|14765.1|14764.4|114
1695060000000|2023-09-18 18:00:00|14767.5|14766.8|14768.5|14767.8|14768.9|14768.2|14766.9|14766.2|103
1695060300000|2023-09-18 18:05:00|14768.9|14768.2|14769.4|14768.7|14769.5|14768.8|14768.4|14767.7|150
1695060600000|2023-09-18 18:10:00|14769.3|14768.6|14769.1|14768.4|14770.4|14769.7|14769|14768.3|64
1695060900000|2023-09-18 18:15:00|14769.2|14768.5|14771.3|14770.6|14771.3|14770.6|14769.1|14768.4|67
1695061200000|2023-09-18 18:20:00|14771.4|14770.7|14772.6|14771.9|14773|14772.3|14771.3|14770.6|115
1695061500000|2023-09-18 18:25:00|14772.5|14771.8|14772.4|14771.7|14773.2|14772.5|14772.2|14771.5|140
1695061800000|2023-09-18 18:30:00|14772.3|14771.6|14773.4|14772.7|14774.3|14773.6|14771.7|14771|121
1695062100000|2023-09-18 18:35:00|14773.3|14772.6|14772.3|14771.6|14773.6|14772.9|14771|14770.3|94
1695062400000|2023-09-18 18:40:00|14772.2|14771.5|14774.3|14773.6|14774.6|14773.9|14772.2|14771.5|90
1695062700000|2023-09-18 18:45:00|14774.4|14773.7|14774.3|14773.6|14775.1|14774.4|14773.1|14772.4|121
1695063000000|2023-09-18 18:50:00|14774.2|14773.5|14772.2|14771.5|14775.4|14774.7|14772.1|14771.4|133
1695063300000|2023-09-18 18:55:00|14772.1|14771.4|14775.1|14774.4|14776|14775.3|14772|14771.3|171
1695063600000|2023-09-18 19:00:00|14775.2|14774.5|14773.4|14772.7|14775.9|14775.2|14772|14771.3|150
1695063900000|2023-09-18 19:05:00|14773.8|14773.1|14772.5|14771.8|14774|14773.3|14772.2|14771.5|88
1695064200000|2023-09-18 19:10:00|14772.3|14771.6|14770.2|14769.5|14772.4|14771.7|14769.9|14769.2|74
1695064500000|2023-09-18 19:15:00|14770.1|14769.4|14762.3|14761.6|14770.1|14769.4|14762.2|14761.2|181
1695064800000|2023-09-18 19:20:00|14762.4|14761.7|14766.3|14765.6|14766.4|14765.7|14762.3|14761.6|72
1695065100000|2023-09-18 19:25:00|14766.2|14765.5|14765.9|14765.2|14767.2|14766.5|14765.7|14765|148
1695065400000|2023-09-18 19:30:00|14766|14765.3|14763.5|14762.8|14766|14765.3|14762.4|14761.7|116
1695065700000|2023-09-18 19:35:00|14763.6|14762.9|14761.7|14761|14763.6|14762.9|14760.8|14760.1|107
1695066000000|2023-09-18 19:40:00|14761.8|14761.1|14762.7|14762|14762.7|14762|14760.8|14760.1|81
1695066300000|2023-09-18 19:45:00|14762.5|14761.8|14762.9|14762.2|14764.1|14763.4|14762.2|14761.5|104
1695066600000|2023-09-18 19:50:00|14763|14762.3|14763.6|14762.9|14764.8|14764.1|14761.9|14761.2|170
1695066900000|2023-09-18 19:55:00|14763.7|14763|14761.2|14760.5|14764.3|14763.6|14760.9|14760.2|176
1695067200000|2023-09-18 20:00:00|14761.4|14760.7|14760.9|14760.2|14761.4|14760.7|14760.5|14759.8|121
1695067500000|2023-09-18 20:05:00|14760.8|14760.1|14760.9|14760.2|14761.1|14760.4|14760.5|14759.8|57
1695067800000|2023-09-18 20:10:00|14761.1|14760.4|14759.7|14759|14761.8|14761.1|14759.6|14758.9|90
1695068100000|2023-09-18 20:15:00|14759.3|14758.6|14759.7|14759|14759.9|14759.2|14758.7|14758|44
1695068400000|2023-09-18 20:20:00|14759.6|14758.9|14758.9|14758.2|14759.6|14758.9|14758.8|14758.1|38
1695068700000|2023-09-18 20:25:00|14758.8|14758.1|14758.6|14757.9|14759.2|14758.5|14758.2|14757.5|63
1695069000000|2023-09-18 20:30:00|14758.7|14758|14759.8|14758.8|14759.9|14758.9|14758.4|14757.4|68
1695069300000|2023-09-18 20:35:00|14759.7|14758.7|14762.4|14761.7|14762.5|14761.8|14759.6|14758.6|77
1695069600000|2023-09-18 20:40:00|14762.5|14761.5|14763.1|14761.6|14763.2|14761.6|14761|14760|149
1695069900000|2023-09-18 20:45:00|14762.5|14761.5|14761.4|14760.4|14762.5|14761.5|14761|14759.7|130
1695070200000|2023-09-18 20:50:00|14761.6|14760.6|14763|14761.3|14763.2|14761.8|14760.9|14759.8|141
1695070500000|2023-09-18 20:55:00|14763.3|14761|14763.3|14758.8|14764.3|14761|14762.4|14758.1|291
1695070800000|2023-09-18 21:00:00|14763.2|14758.7|14765.9|14759.2|14766.5|14759.8|14763.2|14758.3|7
1695071400000|2023-09-18 21:10:00|14764.4|14757.7|14764.8|14758.1|14765.4|14758.7|14764.4|14757.7|12
1695071700000|2023-09-18 21:15:00|14764.7|14758|14765|14758.3|14765.2|14758.5|14764.7|14758|14
1695072000000|2023-09-18 21:20:00|14764.9|14758.2|14764.5|14757.8|14764.9|14758.2|14764.3|14757.6|11
1695072300000|2023-09-18 21:25:00|14764.4|14757.7|14763.9|14757.2|14764.9|14758.2|14763.9|14757.2|6
1695072600000|2023-09-18 21:30:00|14763.6|14756.9|14761.6|14755.8|14763.6|14757|14761.6|14755.8|22
1695072900000|2023-09-18 21:35:00|14761.5|14755.9|14762.5|14756.7|14763.6|14757.1|14761.5|14755.9|27
1695073200000|2023-09-18 21:40:00|14762.6|14756.8|14762.3|14756.6|14762.7|14757|14762.3|14756.6|53
1695073500000|2023-09-18 21:45:00|14764.1|14757.4|14763.2|14757.9|14764.4|14758.3|14762.6|14757.2|52
1695073800000|2023-09-18 21:50:00|14763.3|14758|14763.3|14758|14763.3|14758.1|14762.8|14757.6|11
1695074100000|2023-09-18 21:55:00|14763.2|14758.1|14763.4|14758.7|14763.9|14759|14762.8|14758.1|28
1695074400000|2023-09-18 22:00:00|14763.3|14758.8|14759.9|14756.9|14763.8|14759.3|14755.9|14751.8|360
1695074700000|2023-09-18 22:05:00|14759.5|14757.2|14759.1|14757.1|14759.5|14757.3|14757|14754.8|57
1695075000000|2023-09-18 22:10:00|14759.2|14757.2|14758.9|14757.1|14759.3|14757.4|14758.2|14756.3|56
1695075300000|2023-09-18 22:15:00|14759|14757.3|14758.2|14756.4|14759.1|14757.4|14757.8|14756.3|121
1695075600000|2023-09-18 22:20:00|14758.1|14756.5|14757.7|14756.7|14758.1|14756.9|14755.8|14754.3|132
1695075900000|2023-09-18 22:25:00|14758|14756.3|14758|14756.5|14758.6|14757|14756.8|14755.4|176
1695076200000|2023-09-18 22:30:00|14757.9|14756.4|14761.1|14759.5|14761.2|14759.5|14757.8|14756.2|113
1695076500000|2023-09-18 22:35:00|14761|14759.8|14761|14760|14762.5|14761.3|14760.8|14759.4|101
1695076800000|2023-09-18 22:40:00|14760.9|14759.9|14761.2|14759.7|14762.2|14760.8|14759.7|14758.4|97
1695077100000|2023-09-18 22:45:00|14760.9|14759.9|14762.1|14761.1|14763.3|14762|14760.8|14759.7|135
1695077400000|2023-09-18 22:50:00|14762|14761|14763.4|14761.9|14763.4|14762.3|14761.9|14760.7|74
1695077700000|2023-09-18 22:55:00|14763.2|14762.2|14763|14762|14763.4|14762.2|14763|14761.6|27
1695078000000|2023-09-18 23:00:00|14762.9|14761.9|14762.8|14761.8|14764.3|14763.3|14762.6|14761.7|59
1695078300000|2023-09-18 23:05:00|14763|14762|14760.9|14759.9|14763|14762|14758.6|14757.6|118
1695078600000|2023-09-18 23:10:00|14760.8|14759.8|14759.5|14758.8|14761.1|14760.1|14759.5|14758.6|41
1695078900000|2023-09-18 23:15:00|14759.4|14758.7|14760.6|14759.6|14760.9|14759.9|14759.4|14758.6|62
1695079200000|2023-09-18 23:20:00|14760.5|14759.9|14763.7|14763|14763.7|14763|14760.5|14759.5|47
1695079500000|2023-09-18 23:25:00|14763.6|14762.9|14763.7|14763|14763.7|14763|14762.5|14761.8|61
1695079800000|2023-09-18 23:30:00|14763.8|14763.1|14761.6|14760.9|14765.3|14764.6|14761.2|14760.5|110
1695080100000|2023-09-18 23:35:00|14761.3|14760.6|14762|14761.3|14762|14761.3|14759.5|14758.8|81
1695080400000|2023-09-18 23:40:00|14761.9|14761.2|14762.9|14762.2|14763.7|14763|14760.4|14759.7|136
1695080700000|2023-09-18 23:45:00|14762.8|14761.9|14761.6|14760.9|14763.2|14762.5|14761.5|14760.8|138
1695081000000|2023-09-18 23:50:00|14761.4|14760.7|14760.6|14759.9|14761.4|14760.7|14758.8|14758.1|115
1695081300000|2023-09-18 23:55:00|14760.3|14759.6|14762|14761.3|14762.1|14761.4|14759.7|14759|96
1695081600000|2023-09-19 00:00:00|14761.9|14761.2|14754.1|14753.1|14762.7|14762|14753.4|14752.7|439
1695081900000|2023-09-19 00:05:00|14754.2|14753.5|14756.6|14755.9|14756.6|14755.9|14751.1|14750.4|313
1695082200000|2023-09-19 00:10:00|14756.7|14756|14762.4|14761.7|14762.7|14762|14756.7|14756|259
1695082500000|2023-09-19 00:15:00|14762.1|14761.4|14760.3|14759.6|14764.2|14763.5|14760.2|14759.5|211
1695082800000|2023-09-19 00:20:00|14760.2|14759.5|14762.2|14761.5|14762.5|14761.8|14758.7|14758|171
1695083100000|2023-09-19 00:25:00|14762.4|14761.7|14766.7|14766|14767|14766.3|14762.4|14761.7|212
1695083400000|2023-09-19 00:30:00|14766.6|14765.9|14768.2|14767.5|14770|14769.3|14766.6|14765.9|185
1695083700000|2023-09-19 00:35:00|14768.6|14767.9|14772.3|14771.6|14773.6|14772.9|14768.6|14767.9|256
1695084000000|2023-09-19 00:40:00|14772.2|14771.5|14770.8|14770.1|14772.5|14771.8|14769.4|14768.7|157
1695084300000|2023-09-19 00:45:00|14770.6|14769.9|14767.7|14767|14771|14770.3|14765.3|14764.6|253
1695084600000|2023-09-19 00:50:00|14767.2|14766.5|14767.1|14766.4|14767.9|14767.2|14764.5|14763.8|290
1695084900000|2023-09-19 00:55:00|14767.2|14766.5|14764.7|14764|14769.3|14768.6|14763.4|14762.7|221
1695085200000|2023-09-19 01:00:00|14764.6|14763.9|14771.7|14771|14773.2|14772.5|14763.9|14763.2|306
1695085500000|2023-09-19 01:05:00|14771.5|14770.8|14772.9|14772.2|14775.7|14775|14770.7|14770|350
1695085800000|2023-09-19 01:10:00|14772.2|14771.5|14775.8|14775.1|14777.9|14777.2|14771.8|14771.1|253
1695086100000|2023-09-19 01:15:00|14776.1|14775.4|14773.1|14772.4|14776.2|14775.5|14771.9|14771.2|226
1695086400000|2023-09-19 01:20:00|14773|14772.3|14774.6|14773.9|14775.2|14774.5|14772.2|14771.5|152
1695086700000|2023-09-19 01:25:00|14775|14774.3|14774|14773.3|14775.4|14774.7|14773.8|14773.1|86
1695087000000|2023-09-19 01:30:00|14773.9|14773.2|14775.9|14775.2|14775.9|14775.2|14771.2|14770.5|151
1695087300000|2023-09-19 01:35:00|14776|14775.3|14774.3|14773.6|14776.9|14776.2|14773.5|14772.8|151
1695087600000|2023-09-19 01:40:00|14774.2|14773.5|14774.1|14773.4|14776.4|14775.7|14773.4|14772.7|229
1695087900000|2023-09-19 01:45:00|14774.2|14773.5|14770.9|14770.2|14774.5|14773.8|14770.7|14770|185
1695088200000|2023-09-19 01:50:00|14770.8|14770.1|14770.9|14770.2|14773.7|14773|14769.4|14768.7|193
1695088500000|2023-09-19 01:55:00|14770.8|14770.1|14771.1|14770.4|14771.4|14770.7|14770.1|14769.4|86
1695088800000|2023-09-19 02:00:00|14770.8|14770.1|14772.4|14771.7|14772.5|14771.8|14769.7|14769|205
1695089100000|2023-09-19 02:05:00|14772.5|14771.8|14771|14770.3|14773.4|14772.7|14770.8|14770.1|117
1695089400000|2023-09-19 02:10:00|14771.2|14770.5|14770.2|14769.5|14774|14773.3|14769.8|14769.1|172
1695089700000|2023-09-19 02:15:00|14770.5|14769.8|14770.1|14769.4|14772.7|14772|14769.6|14768.9|139
1695090000000|2023-09-19 02:20:00|14770|14769.3|14770.3|14769.6|14771.1|14770.4|14768.8|14768.1|170
1695090300000|2023-09-19 02:25:00|14770.2|14769.5|14771.9|14771.2|14772.4|14771.7|14770.1|14769.4|111
1695090600000|2023-09-19 02:30:00|14772|14771.3|14776.2|14775.5|14776.2|14775.5|14771.7|14771|140
1695090900000|2023-09-19 02:35:00|14776.4|14775.7|14774|14773.3|14776.4|14775.7|14773.8|14773.1|137
1695091200000|2023-09-19 02:40:00|14774.1|14773.4|14774.6|14773.9|14775|14774.3|14773.9|14773.2|134
1695091500000|2023-09-19 02:45:00|14774.9|14774.2|14774.4|14773.7|14776|14775.3|14773.8|14773.1|125
1695091800000|2023-09-19 02:50:00|14774.3|14773.6|14773.4|14772.7|14775.6|14774.9|14772.8|14772.1|148
1695092100000|2023-09-19 02:55:00|14773.6|14772.9|14774.3|14773.6|14774.3|14773.6|14772.1|14771.4|136
1695092400000|2023-09-19 03:00:00|14774.4|14773.7|14774.2|14773.5|14775.7|14775|14773.9|14773.2|92
1695092700000|2023-09-19 03:05:00|14774.1|14773.4|14776.5|14775.8|14776.9|14776.2|14774|14773.3|117
1695093000000|2023-09-19 03:10:00|14776.8|14776.1|14776.6|14775.9|14777.8|14777.1|14775.3|14774.6|203
1695093300000|2023-09-19 03:15:00|14777|14776.3|14775|14774.3|14777.2|14776.5|14774.2|14773.5|143
1695093600000|2023-09-19 03:20:00|14774.6|14773.9|14775.1|14774.4|14775.8|14775.1|14773.8|14773.1|38
1695093900000|2023-09-19 03:25:00|14775|14774.3|14775.1|14774.4|14777.2|14776.5|14775|14774.3|75
1695094200000|2023-09-19 03:30:00|14774.7|14774|14776.5|14775.8|14777.5|14776.8|14774.7|14774|110
1695094500000|2023-09-19 03:35:00|14776.4|14775.7|14777.5|14776.8|14778.1|14777.4|14776.1|14775.4|164
1695094800000|2023-09-19 03:40:00|14777.3|14776.6|14777.2|14776.5|14778.1|14777.4|14775.2|14774.5|130
1695095100000|2023-09-19 03:45:00|14777.3|14776.6|14776.9|14776.2|14777.8|14777.1|14775.7|14775|94
1695095400000|2023-09-19 03:50:00|14777|14776.3|14776.2|14775.5|14778.1|14777.4|14775.7|14775|108
1695095700000|2023-09-19 03:55:00|14776.1|14775.4|14776.6|14775.9|14778.1|14777.4|14776.1|14775.4|90
1695096000000|2023-09-19 04:00:00|14776.5|14775.8|14777|14776.3|14778|14777.3|14776.5|14775.8|104
1695096300000|2023-09-19 04:05:00|14776.9|14776.2|14776.6|14775.9|14777.6|14776.9|14775.2|14774.5|139
1695096600000|2023-09-19 04:10:00|14776.7|14776|14777.3|14776.6|14778|14777.3|14776.6|14775.9|131
1695096900000|2023-09-19 04:15:00|14777.4|14776.7|14778|14777.3|14778.3|14777.6|14776.4|14775.7|127
1695097200000|2023-09-19 04:20:00|14778.1|14777.4|14777.5|14776.8|14778.5|14777.8|14776|14775.3|123
1695097500000|2023-09-19 04:25:00|14777.4|14776.7|14777.1|14776.4|14778.2|14777.5|14777|14776.3|88
1695097800000|2023-09-19 04:30:00|14777.2|14776.5|14778|14777.3|14778.9|14778.2|14776.9|14776.2|132
1695098100000|2023-09-19 04:35:00|14777.9|14777.2|14777.6|14776.9|14778.9|14778.2|14777.3|14776.6|126
1695098400000|2023-09-19 04:40:00|14777.2|14776.5|14778.1|14777.4|14778.1|14777.4|14776.3|14775.6|112
1695098700000|2023-09-19 04:45:00|14778.9|14778.2|14778.7|14778|14779.2|14778.5|14777.8|14777.1|131
1695099000000|2023-09-19 04:50:00|14778.6|14777.9|14776.5|14775.8|14779.1|14778.4|14776.5|14775.8|148
1695099300000|2023-09-19 04:55:00|14776.6|14775.9|14775.7|14775|14777.1|14776.4|14774|14773.3|170
1695099600000|2023-09-19 05:00:00|14776|14775.3|14776.3|14775.6|14776.6|14775.9|14775|14774.3|84
1695099900000|2023-09-19 05:05:00|14776.4|14775.7|14777|14776.3|14777.1|14776.4|14775.7|14775|88
1695100200000|2023-09-19 05:10:00|14776.9|14776.2|14777.1|14776.4|14778.1|14777.4|14776|14775.3|72
1695100500000|2023-09-19 05:15:00|14777.3|14776.6|14776|14775.3|14777.3|14776.6|14774.6|14773.9|116
1695100800000|2023-09-19 05:20:00|14776.1|14775.4|14778|14777.3|14778|14777.3|14776.1|14775.4|119
1695101100000|2023-09-19 05:25:00|14778.1|14777.4|14778|14777.3|14780|14779.3|14777.9|14777.2|106
1695101400000|2023-09-19 05:30:00|14778.1|14777.4|14779.2|14778.5|14779.9|14779.2|14777.4|14776.7|132
1695101700000|2023-09-19 05:35:00|14779.3|14778.6|14779.4|14778.7|14781.3|14780.6|14778.9|14778.2|123
1695102000000|2023-09-19 05:40:00|14779.6|14778.9|14780.1|14779.4|14781|14780.3|14778.7|14778|122
1695102300000|2023-09-19 05:45:00|14780.2|14779.5|14779.5|14778.8|14781.1|14780.4|14779.4|14778.7|154
1695102600000|2023-09-19 05:50:00|14779.4|14778.7|14780.5|14779.8|14781.1|14780.4|14779.4|14778.7|166
1695102900000|2023-09-19 05:55:00|14780.4|14779.7|14779.2|14778.5|14781.1|14780.4|14779.1|14778.4|166
1695103200000|2023-09-19 06:00:00|14779.3|14778.6|14783.2|14782.5|14786.7|14786|14779.2|14778.5|479
1695103500000|2023-09-19 06:05:00|14783.3|14782.6|14784.1|14783.4|14785.6|14784.9|14782|14781.3|269
1695103800000|2023-09-19 06:10:00|14784|14783.3|14783.3|14782.6|14785.4|14784.7|14782.6|14781.9|239
1695104100000|2023-09-19 06:15:00|14783.2|14782.5|14784.7|14784|14785.5|14784.8|14783.2|14782.5|122
1695104400000|2023-09-19 06:20:00|14784.6|14783.9|14783.1|14782.4|14784.6|14783.9|14781.8|14781.1|130
1695104700000|2023-09-19 06:25:00|14783|14782.3|14783.4|14782.7|14784.7|14784|14782|14781.3|154
1695105000000|2023-09-19 06:30:00|14783.8|14783.1|14785.4|14784.7|14785.6|14784.9|14783.8|14783.1|164
1695105300000|2023-09-19 06:35:00|14785.5|14784.8|14785.6|14784.9|14786.5|14785.8|14784.5|14783.8|156
1695105600000|2023-09-19 06:40:00|14785.7|14785|14787.3|14786.6|14787.7|14787|14785.3|14784.6|241
1695105900000|2023-09-19 06:45:00|14787.5|14786.8|14788.6|14787.9|14789.7|14789|14787.4|14786.7|151
1695106200000|2023-09-19 06:50:00|14788.7|14788|14786.3|14785.6|14789.8|14789.1|14786.1|14785.4|190
1695106500000|2023-09-19 06:55:00|14786.4|14785.7|14784.2|14783.5|14786.8|14786.1|14783.7|14783|184
1695106800000|2023-09-19 07:00:00|14784|14783.3|14785.5|14784.8|14786.1|14785.4|14781|14780.3|251
1695107100000|2023-09-19 07:05:00|14785.6|14784.9|14781.3|14780.6|14786.3|14785.6|14778.8|14778.1|196
1695107400000|2023-09-19 07:10:00|14780.9|14780.2|14780.6|14779.9|14781.7|14781|14778.7|14778|205
1695107700000|2023-09-19 07:15:00|14780.5|14779.8|14779.5|14778.8|14781.3|14780.6|14778.2|14777.5|287
1695108000000|2023-09-19 07:20:00|14779.6|14778.9|14782.4|14781.7|14782.5|14781.8|14778.6|14777.9|289
1695108300000|2023-09-19 07:25:00|14782.3|14781.6|14780.5|14779.8|14782.6|14781.9|14779.5|14778.8|360
1695108600000|2023-09-19 07:30:00|14780.4|14779.7|14778.2|14777.5|14780.6|14779.9|14777.2|14776.5|198
1695108900000|2023-09-19 07:35:00|14778|14777.3|14770.8|14770.1|14778.5|14777.8|14769.9|14769.2|252
1695109200000|2023-09-19 07:40:00|14770.6|14769.9|14771.2|14770.5|14772.6|14771.9|14769.8|14769.1|297
1695109500000|2023-09-19 07:45:00|14771.3|14770.6|14768.6|14767.9|14772.6|14771.9|14765.6|14764.9|445
1695109800000|2023-09-19 07:50:00|14768.7|14768|14769.2|14768.5|14769.8|14769.1|14765.6|14764.9|453
1695110100000|2023-09-19 07:55:00|14769.3|14768.6|14765.6|14764.9|14769.6|14768.9|14764.4|14763.7|472
1695110400000|2023-09-19 08:00:00|14765.5|14764.8|14763.5|14762.8|14766.5|14765.5|14761.9|14761.2|447
1695110700000|2023-09-19 08:05:00|14763.4|14762.7|14764.3|14763.6|14764.6|14763.9|14762.1|14761.4|471
1695111000000|2023-09-19 08:10:00|14764.2|14763.5|14767.9|14767.2|14767.9|14767.2|14764|14763.3|284
1695111300000|2023-09-19 08:15:00|14767.8|14767.1|14768.7|14768|14769.2|14768.5|14766.2|14765.5|226
1695111600000|2023-09-19 08:20:00|14768.8|14768.1|14768.7|14768|14769.6|14768.9|14767.2|14766.5|173
1695111900000|2023-09-19 08:25:00|14768.6|14767.9|14768.3|14767.6|14768.9|14768.2|14766.5|14765.8|124
1695112200000|2023-09-19 08:30:00|14768.2|14767.5|14768.2|14767.5|14770.7|14770|14767.5|14766.8|148
1695112500000|2023-09-19 08:35:00|14768.3|14767.6|14768.4|14767.7|14770.4|14769.7|14767.5|14766.8|153
1695112800000|2023-09-19 08:40:00|14768.7|14768|14771.1|14770.4|14772.6|14771.9|14768.5|14767.8|202
1695113100000|2023-09-19 08:45:00|14770.8|14770.1|14770.6|14769.9|14771.5|14770.8|14769.6|14768.9|137
1695113400000|2023-09-19 08:50:00|14770.7|14770|14771.5|14770.8|14772.4|14771.7|14770.5|14769.8|159
1695113700000|2023-09-19 08:55:00|14771.6|14770.9|14771.7|14771|14772.6|14771.9|14770|14769.3|162
1695114000000|2023-09-19 09:00:00|14771.6|14770.9|14770.2|14769.5|14771.7|14771|14767.9|14767.2|171
1695114300000|2023-09-19 09:05:00|14770.1|14769.4|14770.4|14769.7|14772.7|14772|14769.8|14769.1|183
1695114600000|2023-09-19 09:10:00|14770.3|14769.6|14769.6|14768.9|14770.5|14769.8|14768|14767.3|236
1695114900000|2023-09-19 09:15:00|14769.5|14768.8|14769.3|14768.6|14769.9|14769.2|14768|14767.3|208
1695115200000|2023-09-19 09:20:00|14769.2|14768.5|14770.9|14770.2|14771.2|14770.5|14768.4|14767.7|174
1695115500000|2023-09-19 09:25:00|14771.4|14770.7|14770.2|14769.5|14772.3|14771.6|14770.1|14769.4|137
1695115800000|2023-09-19 09:30:00|14770.1|14769.4|14770|14769.3|14771.6|14770.9|14769.2|14768.5|143
1695116100000|2023-09-19 09:35:00|14769.9|14769.2|14772.6|14771.9|14772.6|14771.9|14768.8|14768.1|182
1695116400000|2023-09-19 09:40:00|14772.5|14771.8|14772.2|14771.5|14772.8|14772.1|14770.9|14770.2|147
1695116700000|2023-09-19 09:45:00|14772.1|14771.4|14770.1|14769.4|14772.1|14771.4|14769.3|14768.6|139
1695117000000|2023-09-19 09:50:00|14770.2|14769.5|14769.4|14768.7|14770.4|14769.7|14769|14768.3|193
1695117300000|2023-09-19 09:55:00|14769.7|14769|14768.7|14768|14770.3|14769.6|14767.9|14767.2|209
1695117600000|2023-09-19 10:00:00|14768.6|14767.9|14771.8|14771.1|14772.8|14772.1|14767.9|14767.2|196
1695117900000|2023-09-19 10:05:00|14772|14771.3|14773.4|14772.7|14773.6|14772.9|14769.2|14768.5|197
1695118200000|2023-09-19 10:10:00|14774|14773.3|14772.2|14771.5|14774.4|14773.7|14772.1|14771.4|84
1695118500000|2023-09-19 10:15:00|14772.3|14771.6|14772.1|14771.4|14774.5|14773.8|14771.9|14771.2|164
1695118800000|2023-09-19 10:20:00|14772.2|14771.5|14771.1|14770.4|14772.2|14771.5|14769.3|14768.6|145
1695119100000|2023-09-19 10:25:00|14771|14770.3|14769.3|14768.6|14771.1|14770.4|14767.9|14767.2|178
1695119400000|2023-09-19 10:30:00|14769.2|14768.5|14765.1|14764.4|14769.4|14768.7|14764.1|14763.4|253
1695119700000|2023-09-19 10:35:00|14765|14764.3|14759.5|14758.8|14766.2|14765.5|14758.6|14757.9|328
1695120000000|2023-09-19 10:40:00|14759|14758.3|14762.9|14762.2|14763.2|14762.5|14757.4|14756.7|223
1695120300000|2023-09-19 10:45:00|14762.7|14762|14768.4|14767.7|14769.5|14768.8|14761.9|14761.2|236
1695120600000|2023-09-19 10:50:00|14768.3|14767.6|14766.1|14765.4|14768.3|14767.6|14766|14765.3|168
1695120900000|2023-09-19 10:55:00|14766.2|14765.5|14767.1|14766.4|14769.7|14769|14766.1|14765.4|200
1695121200000|2023-09-19 11:00:00|14767|14766.3|14769.1|14768.4|14770.5|14769.8|14766.1|14765.4|164
1695121500000|2023-09-19 11:05:00|14769|14768.3|14768.2|14767.5|14771.5|14770.8|14767.1|14766.4|229
1695121800000|2023-09-19 11:10:00|14768.1|14767.4|14767.8|14767.1|14769.6|14768.9|14765.8|14765.1|216
1695122100000|2023-09-19 11:15:00|14767.7|14767|14766.9|14766.2|14768.8|14768.1|14765.1|14764.4|203
1695122400000|2023-09-19 11:20:00|14766.8|14766.1|14766.6|14765.9|14767.2|14766.5|14765.2|14764.5|108
1695122700000|2023-09-19 11:25:00|14766.5|14765.8|14765.9|14765.2|14768.2|14767.5|14764.9|14764.2|169
1695123000000|2023-09-19 11:30:00|14765.8|14765.1|14764|14763.3|14767|14766.3|14763.7|14763|177
1695123300000|2023-09-19 11:35:00|14764.1|14763.4|14766.8|14766.1|14768.5|14767.8|14764.1|14763.4|296
1695123600000|2023-09-19 11:40:00|14766.9|14766.2|14766.3|14765.6|14769.3|14768.6|14764.9|14764.2|254
1695123900000|2023-09-19 11:45:00|14766.2|14765.5|14769|14768.3|14769.3|14768.6|14766.2|14765.5|236
1695124200000|2023-09-19 11:50:00|14768.9|14768.2|14769.4|14768.7|14771.4|14770.7|14768.7|14768|233
1695124500000|2023-09-19 11:55:00|14769.5|14768.8|14769.4|14768.7|14771.2|14770.5|14768.8|14768.1|225
1695124800000|2023-09-19 12:00:00|14769.6|14768.9|14768.9|14768.2|14773.2|14772.5|14767.2|14766.5|374
1695125100000|2023-09-19 12:05:00|14768.8|14768.1|14768.6|14767.9|14771.3|14770.6|14767.3|14766.6|235
1695125400000|2023-09-19 12:10:00|14768.5|14767.8|14768.2|14767.5|14770|14769.3|14765.9|14765.2|241
1695125700000|2023-09-19 12:15:00|14768.3|14767.6|14768|14767.3|14770.1|14769.4|14765.7|14765|365
1695126000000|2023-09-19 12:20:00|14768.1|14767.4|14768.1|14767.4|14770.1|14769.4|14767.3|14766.6|365
1695126300000|2023-09-19 12:25:00|14768.3|14767.6|14772.6|14769.2|14773.4|14772.7|14768.1|14767.4|300
1695126600000|2023-09-19 12:30:00|14768.8|14766|14773.4|14772.7|14776.6|14775.9|14768.8|14765.6|711
1695126900000|2023-09-19 12:35:00|14773.9|14773.2|14775.3|14774.6|14776.1|14775.4|14773|14772.3|328
1695127200000|2023-09-19 12:40:00|14775.4|14774.7|14778.9|14778.2|14780.4|14779.7|14775.2|14774.5|493
1695127500000|2023-09-19 12:45:00|14779|14778.3|14778.9|14778.2|14781.4|14780.7|14778.2|14777.5|435
1695127800000|2023-09-19 12:50:00|14778.8|14778.1|14776.1|14775.4|14779.2|14778.5|14774.1|14773.4|368
1695128100000|2023-09-19 12:55:00|14776.2|14775.5|14778.2|14777.5|14780.4|14779.7|14775|14774.3|387
1695128400000|2023-09-19 13:00:00|14778.1|14777.4|14779.6|14778.9|14781.6|14780.9|14777.8|14777.1|469
1695128700000|2023-09-19 13:05:00|14779.7|14779|14782.6|14781.9|14783|14782.3|14779.3|14778.6|364
1695129000000|2023-09-19 13:10:00|14782.3|14781.6|14783|14782.3|14783.3|14782.6|14779.5|14778.8|435
1695129300000|2023-09-19 13:15:00|14783.1|14782.4|14783.4|14782.7|14784|14783.3|14780.8|14780.1|312
1695129600000|2023-09-19 13:20:00|14783.6|14782.9|14781.2|14780.5|14783.6|14782.9|14780.4|14779.7|349
1695129900000|2023-09-19 13:25:00|14781.3|14780.6|14777.6|14776.9|14781.9|14781.2|14776.8|14776.1|266
1695130200000|2023-09-19 13:30:00|14777.7|14777|14777.7|14777|14779.8|14779.1|14772.3|14771.6|499
1695130500000|2023-09-19 13:35:00|14777.8|14777.1|14776.7|14776|14779.4|14778.7|14775.7|14775|402
1695130800000|2023-09-19 13:40:00|14776.8|14776.1|14768.2|14767.5|14777.8|14777.1|14768|14767.3|397
1695131100000|2023-09-19 13:45:00|14767.7|14767|14768.8|14768.1|14769.9|14769.2|14765.5|14764.8|507
1695131400000|2023-09-19 13:50:00|14768.9|14768.2|14772.3|14771.6|14772.7|14772|14766.5|14765.8|524
1695131700000|2023-09-19 13:55:00|14772.4|14771.7|14771.4|14770.7|14774.5|14773.8|14769.9|14769.2|342
1695132000000|2023-09-19 14:00:00|14771.5|14770.8|14772.9|14772.2|14773.8|14773.1|14767.5|14766.8|309
1695132300000|2023-09-19 14:05:00|14772.8|14772.1|14772.3|14771.6|14776.5|14775.8|14771.2|14770.5|333
1695132600000|2023-09-19 14:10:00|14772.4|14771.7|14773.8|14773.1|14775.4|14774.7|14771.9|14771.2|381
1695132900000|2023-09-19 14:15:00|14773.5|14772.8|14774.8|14774.1|14775.7|14775|14772.5|14771.8|305
1695133200000|2023-09-19 14:20:00|14774.7|14774|14773.5|14772.8|14777.5|14776.8|14771.4|14770.7|315
1695133500000|2023-09-19 14:25:00|14773.6|14772.9|14771.5|14770.8|14775.9|14775.2|14770.7|14770|334
1695133800000|2023-09-19 14:30:00|14771.4|14770.7|14769.7|14769|14772.3|14771.6|14767.1|14766.4|355
1695134100000|2023-09-19 14:35:00|14769.6|14768.9|14767.4|14766.7|14770.5|14769.8|14766.8|14766.1|258
1695134400000|2023-09-19 14:40:00|14767.3|14766.6|14767.3|14766.6|14768.9|14768.2|14766.6|14765.9|276
1695134700000|2023-09-19 14:45:00|14766.9|14766.2|14767.6|14766.9|14768.2|14767.5|14763|14762.3|380
1695135000000|2023-09-19 14:50:00|14767.7|14767|14768.2|14767.5|14771.7|14771|14767.7|14767|284
1695135300000|2023-09-19 14:55:00|14768.1|14767.4|14770.1|14769.4|14770.6|14769.9|14767.4|14766.7|425
1695135600000|2023-09-19 15:00:00|14770.2|14769.5|14771.8|14771.1|14773.3|14772.6|14769.6|14768.9|362
1695135900000|2023-09-19 15:05:00|14771.9|14771.2|14771.6|14770.9|14772.8|14772.1|14770.4|14769.7|206
1695136200000|2023-09-19 15:10:00|14771.5|14770.8|14773.8|14773.1|14773.9|14773.2|14770.5|14769.8|198
1695136500000|2023-09-19 15:15:00|14773.7|14773|14776.5|14775.8|14776.6|14775.9|14772.6|14771.9|312
1695136800000|2023-09-19 15:20:00|14776.4|14775.7|14777.6|14776.9|14778|14777.3|14775.7|14775|194
1695137100000|2023-09-19 15:25:00|14777.5|14776.8|14776.7|14776|14777.7|14777|14775|14774.3|172
1695137400000|2023-09-19 15:30:00|14777.1|14776.4|14779.7|14779|14779.8|14779.1|14776.4|14775.7|297
1695137700000|2023-09-19 15:35:00|14779.8|14779.1|14779|14778.3|14780.9|14780.2|14777.7|14777|252
1695138000000|2023-09-19 15:40:00|14779.1|14778.4|14778.4|14777.7|14779.6|14778.9|14776.8|14776.1|156
1695138300000|2023-09-19 15:45:00|14778.7|14778|14780.9|14780.2|14781.1|14780.4|14776.6|14775.9|170
1695138600000|2023-09-19 15:50:00|14781|14780.3|14780.6|14779.9|14783.1|14782.4|14780|14779.3|246
1695138900000|2023-09-19 15:55:00|14780.5|14779.8|14780.8|14780.1|14780.8|14780.1|14778.1|14777.4|164
1695139200000|2023-09-19 16:00:00|14780.9|14780.2|14781.9|14781.2|14783|14782.3|14780.9|14780.2|119
1695139500000|2023-09-19 16:05:00|14781.8|14781.1|14782.9|14782.2|14784.1|14783.4|14781.2|14780.5|177
1695139800000|2023-09-19 16:10:00|14783|14782.3|14781.7|14781|14785|14784.3|14781.2|14780.5|130
1695140100000|2023-09-19 16:15:00|14781.8|14781.1|14782.8|14782.1|14783.1|14782.4|14780.9|14780.2|118
1695140400000|2023-09-19 16:20:00|14782.9|14782.2|14784.1|14783.4|14784.9|14784.2|14782.8|14782.1|150
1695140700000|2023-09-19 16:25:00|14784.2|14783.5|14784|14783.3|14785.1|14784.4|14783.1|14782.4|132
1695141000000|2023-09-19 16:30:00|14784.1|14783.4|14783.9|14783.2|14785.2|14784.5|14783.8|14783.1|91
1695141300000|2023-09-19 16:35:00|14784|14783.3|14784.2|14783.5|14785|14784.3|14783.7|14783|95
1695141600000|2023-09-19 16:40:00|14784.7|14784|14784|14783.3|14786.1|14785.4|14783.1|14782.4|138
1695141900000|2023-09-19 16:45:00|14783.9|14783.2|14783.8|14783.1|14785.9|14785.2|14783.6|14782.9|103
1695142200000|2023-09-19 16:50:00|14783.9|14783.2|14782.9|14782.2|14785.1|14784.4|14782.8|14782.1|131
1695142500000|2023-09-19 16:55:00|14782.8|14782.1|14782.9|14782.2|14784.9|14784.2|14782|14781.3|174
1695142800000|2023-09-19 17:00:00|14783|14782.3|14780.6|14779.9|14784|14783.3|14779.9|14779.2|199
1695143100000|2023-09-19 17:05:00|14780.7|14780|14782.1|14781.4|14782.1|14781.4|14779.5|14778.8|109
1695143400000|2023-09-19 17:10:00|14782.6|14781.9|14782.9|14782.2|14784.9|14784.2|14782.6|14781.9|124
1695143700000|2023-09-19 17:15:00|14783.6|14782.9|14783.9|14783.2|14784|14783.3|14782.2|14781.5|118
1695144000000|2023-09-19 17:20:00|14783.8|14783.1|14780.9|14780.2|14783.9|14783.2|14780.9|14780.2|126
1695144300000|2023-09-19 17:25:00|14780.8|14780.1|14781|14780.3|14783.4|14782.7|14780.4|14779.7|139
1695144600000|2023-09-19 17:30:00|14781.1|14780.4|14781.3|14780.6|14782.2|14781.5|14780.3|14779.6|117
1695144900000|2023-09-19 17:35:00|14781.2|14780.5|14782.5|14781.8|14782.7|14782|14780.2|14779.5|160
1695145200000|2023-09-19 17:40:00|14782.7|14782|14783.1|14782.4|14783.3|14782.6|14782.2|14781.5|57
1695145500000|2023-09-19 17:45:00|14783.2|14782.5|14784|14783.3|14785.3|14784.6|14783.2|14782.5|105
1695145800000|2023-09-19 17:50:00|14784.1|14783.4|14785.2|14784.5|14785.2|14784.5|14783.9|14783.2|104
1695146100000|2023-09-19 17:55:00|14785.3|14784.6|14786|14785.3|14786|14785.3|14784.2|14783.5|104
1695146400000|2023-09-19 18:00:00|14785.8|14785.1|14784.9|14784.2|14786.1|14785.4|14784.7|14784|122
1695146700000|2023-09-19 18:05:00|14784.8|14784.1|14784.9|14784.2|14785.2|14784.5|14783.8|14783.1|82
1695147000000|2023-09-19 18:10:00|14785|14784.3|14788.1|14787.4|14788.4|14787.7|14784.9|14784.2|156
1695147300000|2023-09-19 18:15:00|14788.2|14787.5|14791.8|14791.1|14792.6|14791.9|14788.1|14787.4|152
1695147600000|2023-09-19 18:20:00|14791.9|14791.2|14789.2|14788.5|14791.9|14791.2|14788.8|14788.1|125
1695147900000|2023-09-19 18:25:00|14789.1|14788.4|14788.1|14787.4|14789.7|14789|14787.9|14787.2|105
1695148200000|2023-09-19 18:30:00|14787.6|14786.9|14790.2|14789.5|14790.3|14789.6|14787.6|14786.9|49
1695148500000|2023-09-19 18:35:00|14790.1|14789.4|14788.3|14787.6|14790.1|14789.4|14788.3|14787.6|81
1695148800000|2023-09-19 18:40:00|14788.4|14787.7|14789.8|14789.1|14790.1|14789.4|14788|14787.3|127
1695149100000|2023-09-19 18:45:00|14790.1|14789.4|14789.6|14788.9|14790.2|14789.5|14789.3|14788.6|109
1695149400000|2023-09-19 18:50:00|14789.5|14788.8|14785.2|14784.5|14790.3|14789.6|14785.1|14784.4|108
1695149700000|2023-09-19 18:55:00|14785.1|14784.4|14785.2|14784.5|14786.4|14785.7|14783.4|14782.7|266
1695150000000|2023-09-19 19:00:00|14785.3|14784.6|14785.7|14785|14786.7|14786|14783.6|14782.9|163
1695150300000|2023-09-19 19:05:00|14786|14785.3|14786.4|14785.7|14788.2|14787.5|14785.2|14784.5|157
1695150600000|2023-09-19 19:10:00|14786.5|14785.8|14784.3|14783.6|14787.6|14786.9|14784|14783.3|136
1695150900000|2023-09-19 19:15:00|14784.5|14783.8|14787.7|14787|14787.8|14787.1|14784.5|14783.8|130
1695151200000|2023-09-19 19:20:00|14787.3|14786.6|14788|14787.3|14788.5|14787.8|14786.7|14786|180
1695151500000|2023-09-19 19:25:00|14787.9|14787.2|14787.9|14787.2|14788.3|14787.6|14787.4|14786.7|69
1695151800000|2023-09-19 19:30:00|14788|14787.3|14786.2|14785.5|14788.1|14787.4|14785.7|14785|99
1695152100000|2023-09-19 19:35:00|14785.9|14785.2|14785.5|14784.8|14786.5|14785.8|14785|14784.3|114
1695152400000|2023-09-19 19:40:00|14785.4|14784.7|14786|14785.3|14786.1|14785.4|14784.7|14784|100
1695152700000|2023-09-19 19:45:00|14785.9|14785.2|14784.9|14784.2|14786|14785.3|14784.9|14784.2|61
1695153000000|2023-09-19 19:50:00|14785|14784.3|14786.1|14785.4|14786.2|14785.5|14784.9|14784.2|61
1695153300000|2023-09-19 19:55:00|14785.8|14785.1|14785.1|14784.4|14786.2|14785.5|14784.8|14784.1|108
1695153600000|2023-09-19 20:00:00|14784.7|14784|14782.6|14781.9|14784.8|14784.1|14782.3|14781.6|147
1695153900000|2023-09-19 20:05:00|14782.5|14781.8|14781.7|14781|14782.9|14782.2|14780.7|14779.7|107
1695154200000|2023-09-19 20:10:00|14781.8|14781.1|14784.2|14783.2|14784.2|14783.2|14781.8|14781.1|68
1695154500000|2023-09-19 20:15:00|14784.1|14783.1|14785.7|14785|14786.2|14785.3|14783.8|14782.8|64
1695154800000|2023-09-19 20:20:00|14785.8|14785.1|14787.2|14786.2|14787.2|14786.2|14785.2|14784.5|39
1695155100000|2023-09-19 20:25:00|14787.1|14786.1|14787.2|14786.2|14787.2|14786.2|14786.6|14785.6|63
1695155400000|2023-09-19 20:30:00|14787.1|14786.1|14785|14784|14787.4|14786.4|14783.7|14782.7|84
1695155700000|2023-09-19 20:35:00|14785.5|14784.5|14786.1|14785.1|14786.6|14785.6|14785.1|14784.1|70
1695156000000|2023-09-19 20:40:00|14786|14785|14784.9|14783.9|14786.3|14785.2|14784.8|14783.8|61
1695156300000|2023-09-19 20:45:00|14785.2|14783.7|14788.3|14786.7|14788.5|14786.9|14785|14783.7|118
1695156600000|2023-09-19 20:50:00|14788.2|14786.6|14787.5|14785.8|14788.3|14786.7|14786.6|14785.3|172
1695156900000|2023-09-19 20:55:00|14787.9|14785.5|14788|14783.4|14790|14786.4|14787.7|14783.2|290
1695157200000|2023-09-19 21:00:00|14787.9|14782.4|14788.4|14781.7|14788.6|14782.4|14787.7|14781.7|10
1695157500000|2023-09-19 21:05:00|14788.5|14781.8|14788.7|14782|14788.9|14782.2|14788.5|14781.8|7
1695157800000|2023-09-19 21:10:00|14788.3|14781.6|14787.9|14781.2|14788.3|14781.6|14787.6|14780.9|15
1695158100000|2023-09-19 21:15:00|14788|14781.3|14787.5|14780.8|14788|14781.3|14787.1|14780.4|26
1695158400000|2023-09-19 21:20:00|14787.4|14780.7|14787.8|14782.1|14787.8|14782.1|14785|14779.1|32
1695158700000|2023-09-19 21:25:00|14788.7|14782.9|14789.4|14783.5|14789.5|14783.6|14788.7|14782.8|35
1695159000000|2023-09-19 21:30:00|14789.3|14783.6|14789.1|14783.8|14789.5|14783.9|14789.1|14783.6|16
1695159300000|2023-09-19 21:35:00|14788.9|14783.5|14788.8|14783.6|14789|14783.6|14788.7|14783.5|24
1695159600000|2023-09-19 21:40:00|14788.7|14783.7|14788.7|14783.6|14788.8|14783.7|14788.7|14783.6|47
1695159900000|2023-09-19 21:45:00|14788.8|14783.5|14782.2|14775.5|14788.8|14783.6|14782.1|14775.4|221
1695160200000|2023-09-19 21:50:00|14782.3|14775.6|14780.2|14773.5|14785.6|14778.9|14776.5|14769.8|898
1695160500000|2023-09-19 21:55:00|14780.3|14773.6|14780.5|14775.5|14784|14777.3|14778.3|14771.6|238
1695160800000|2023-09-19 22:00:00|14780.4|14775.6|14776.6|14774.1|14781.8|14777.3|14776.1|14773|188
1695161100000|2023-09-19 22:05:00|14776.2|14774.5|14777|14774.8|14777.3|14775|14775|14772.8|130
1695161400000|2023-09-19 22:10:00|14776.9|14774.9|14777.8|14775.9|14779.3|14777.5|14776.9|14774.7|91
1695161700000|2023-09-19 22:15:00|14777.9|14776.1|14777.3|14775.8|14778.5|14776.9|14776.9|14775.2|131
1695162000000|2023-09-19 22:20:00|14777.4|14776|14776.5|14774.8|14777.6|14776|14776.4|14774.7|91
1695162300000|2023-09-19 22:25:00|14776.4|14774.7|14775.6|14774|14776.7|14775.1|14774.9|14773.2|249
1695162600000|2023-09-19 22:30:00|14775.7|14773.9|14774.3|14773.3|14776.6|14775|14773.9|14772.9|124
1695162900000|2023-09-19 22:35:00|14774.2|14773.5|14773.8|14772.8|14774.5|14773.6|14773.7|14772.7|75
1695163200000|2023-09-19 22:40:00|14773.9|14772.9|14774.3|14773.6|14774.7|14773.7|14773.2|14772.4|38
1695163500000|2023-09-19 22:45:00|14774.4|14773.7|14774.7|14773.1|14774.8|14773.7|14774.2|14773.1|28
1695163800000|2023-09-19 22:50:00|14774.3|14773.2|14774.6|14773.6|14777.8|14776.8|14773.6|14772.6|99
1695164100000|2023-09-19 22:55:00|14774.7|14773.7|14778.2|14776.7|14778.2|14776.9|14774.5|14773.5|102
1695164400000|2023-09-19 23:00:00|14778|14777|14770.8|14770.1|14778.2|14777.2|14770.7|14770|189
1695164700000|2023-09-19 23:05:00|14770.7|14770|14771.4|14770.4|14774|14773|14769.6|14768.6|179
1695165000000|2023-09-19 23:10:00|14771.5|14770.5|14770.8|14769.8|14772.1|14771.1|14769.8|14768.8|118
1695165300000|2023-09-19 23:15:00|14770.7|14769.7|14771.9|14770.9|14773.1|14772.1|14770.7|14769.7|75
1695165600000|2023-09-19 23:20:00|14771.8|14770.8|14773|14772|14773.4|14772.3|14770.7|14769.7|71
1695165900000|2023-09-19 23:25:00|14773.1|14772.1|14771.9|14770.9|14774|14773.2|14771.6|14770.6|89
1695166200000|2023-09-19 23:30:00|14772|14771|14774.9|14773.9|14775.1|14774.4|14771.9|14770.9|77
1695166500000|2023-09-19 23:35:00|14775.1|14774.1|14776.2|14775.5|14776.9|14776|14774.5|14773.5|130
1695166800000|2023-09-19 23:40:00|14776.3|14775.6|14776|14775.3|14777.1|14776.4|14776|14775.1|88
1695167100000|2023-09-19 23:45:00|14775.9|14775.2|14776.2|14775.2|14776.6|14775.8|14773.8|14773.1|100
1695167400000|2023-09-19 23:50:00|14776.1|14775.1|14776|14775.3|14776.2|14775.4|14774.9|14774.2|57
1695167700000|2023-09-19 23:55:00|14775.9|14775.2|14776.5|14775.8|14776.9|14776.1|14774.8|14773.8|74
1695081600000|2023-09-19 00:00:00|14761.9|14761.2|14754.1|14753.1|14762.7|14762|14753.4|14752.7|439
1695081900000|2023-09-19 00:05:00|14754.2|14753.5|14756.6|14755.9|14756.6|14755.9|14751.1|14750.4|313
1695082200000|2023-09-19 00:10:00|14756.7|14756|14762.4|14761.7|14762.7|14762|14756.7|14756|259
1695082500000|2023-09-19 00:15:00|14762.1|14761.4|14760.3|14759.6|14764.2|14763.5|14760.2|14759.5|211
1695082800000|2023-09-19 00:20:00|14760.2|14759.5|14762.2|14761.5|14762.5|14761.8|14758.7|14758|171
1695083100000|2023-09-19 00:25:00|14762.4|14761.7|14766.7|14766|14767|14766.3|14762.4|14761.7|212
1695083400000|2023-09-19 00:30:00|14766.6|14765.9|14768.2|14767.5|14770|14769.3|14766.6|14765.9|185
1695083700000|2023-09-19 00:35:00|14768.6|14767.9|14772.3|14771.6|14773.6|14772.9|14768.6|14767.9|256
1695084000000|2023-09-19 00:40:00|14772.2|14771.5|14770.8|14770.1|14772.5|14771.8|14769.4|14768.7|157
1695084300000|2023-09-19 00:45:00|14770.6|14769.9|14767.7|14767|14771|14770.3|14765.3|14764.6|253
1695084600000|2023-09-19 00:50:00|14767.2|14766.5|14767.1|14766.4|14767.9|14767.2|14764.5|14763.8|290
1695084900000|2023-09-19 00:55:00|14767.2|14766.5|14764.7|14764|14769.3|14768.6|14763.4|14762.7|221
1695085200000|2023-09-19 01:00:00|14764.6|14763.9|14771.7|14771|14773.2|14772.5|14763.9|14763.2|306
1695085500000|2023-09-19 01:05:00|14771.5|14770.8|14772.9|14772.2|14775.7|14775|14770.7|14770|350
1695085800000|2023-09-19 01:10:00|14772.2|14771.5|14775.8|14775.1|14777.9|14777.2|14771.8|14771.1|253
1695086100000|2023-09-19 01:15:00|14776.1|14775.4|14773.1|14772.4|14776.2|14775.5|14771.9|14771.2|226
1695086400000|2023-09-19 01:20:00|14773|14772.3|14774.6|14773.9|14775.2|14774.5|14772.2|14771.5|152
1695086700000|2023-09-19 01:25:00|14775|14774.3|14774|14773.3|14775.4|14774.7|14773.8|14773.1|86
1695087000000|2023-09-19 01:30:00|14773.9|14773.2|14775.9|14775.2|14775.9|14775.2|14771.2|14770.5|151
1695087300000|2023-09-19 01:35:00|14776|14775.3|14774.3|14773.6|14776.9|14776.2|14773.5|14772.8|151
1695087600000|2023-09-19 01:40:00|14774.2|14773.5|14774.1|14773.4|14776.4|14775.7|14773.4|14772.7|229
1695087900000|2023-09-19 01:45:00|14774.2|14773.5|14770.9|14770.2|14774.5|14773.8|14770.7|14770|185
1695088200000|2023-09-19 01:50:00|14770.8|14770.1|14770.9|14770.2|14773.7|14773|14769.4|14768.7|193
1695088500000|2023-09-19 01:55:00|14770.8|14770.1|14771.1|14770.4|14771.4|14770.7|14770.1|14769.4|86
1695088800000|2023-09-19 02:00:00|14770.8|14770.1|14772.4|14771.7|14772.5|14771.8|14769.7|14769|205
1695089100000|2023-09-19 02:05:00|14772.5|14771.8|14771|14770.3|14773.4|14772.7|14770.8|14770.1|117
1695089400000|2023-09-19 02:10:00|14771.2|14770.5|14770.2|14769.5|14774|14773.3|14769.8|14769.1|172
1695089700000|2023-09-19 02:15:00|14770.5|14769.8|14770.1|14769.4|14772.7|14772|14769.6|14768.9|139
1695090000000|2023-09-19 02:20:00|14770|14769.3|14770.3|14769.6|14771.1|14770.4|14768.8|14768.1|170
1695090300000|2023-09-19 02:25:00|14770.2|14769.5|14771.9|14771.2|14772.4|14771.7|14770.1|14769.4|111
1695090600000|2023-09-19 02:30:00|14772|14771.3|14776.2|14775.5|14776.2|14775.5|14771.7|14771|140
1695090900000|2023-09-19 02:35:00|14776.4|14775.7|14774|14773.3|14776.4|14775.7|14773.8|14773.1|137
1695091200000|2023-09-19 02:40:00|14774.1|14773.4|14774.6|14773.9|14775|14774.3|14773.9|14773.2|134
1695091500000|2023-09-19 02:45:00|14774.9|14774.2|14774.4|14773.7|14776|14775.3|14773.8|14773.1|125
1695091800000|2023-09-19 02:50:00|14774.3|14773.6|14773.4|14772.7|14775.6|14774.9|14772.8|14772.1|148
1695092100000|2023-09-19 02:55:00|14773.6|14772.9|14774.3|14773.6|14774.3|14773.6|14772.1|14771.4|136
1695092400000|2023-09-19 03:00:00|14774.4|14773.7|14774.2|14773.5|14775.7|14775|14773.9|14773.2|92
1695092700000|2023-09-19 03:05:00|14774.1|14773.4|14776.5|14775.8|14776.9|14776.2|14774|14773.3|117
1695093000000|2023-09-19 03:10:00|14776.8|14776.1|14776.6|14775.9|14777.8|14777.1|14775.3|14774.6|203
1695093300000|2023-09-19 03:15:00|14777|14776.3|14775|14774.3|14777.2|14776.5|14774.2|14773.5|143
1695093600000|2023-09-19 03:20:00|14774.6|14773.9|14775.1|14774.4|14775.8|14775.1|14773.8|14773.1|38
1695093900000|2023-09-19 03:25:00|14775|14774.3|14775.1|14774.4|14777.2|14776.5|14775|14774.3|75
1695094200000|2023-09-19 03:30:00|14774.7|14774|14776.5|14775.8|14777.5|14776.8|14774.7|14774|110
1695094500000|2023-09-19 03:35:00|14776.4|14775.7|14777.5|14776.8|14778.1|14777.4|14776.1|14775.4|164
1695094800000|2023-09-19 03:40:00|14777.3|14776.6|14777.2|14776.5|14778.1|14777.4|14775.2|14774.5|130
1695095100000|2023-09-19 03:45:00|14777.3|14776.6|14776.9|14776.2|14777.8|14777.1|14775.7|14775|94
1695095400000|2023-09-19 03:50:00|14777|14776.3|14776.2|14775.5|14778.1|14777.4|14775.7|14775|108
1695095700000|2023-09-19 03:55:00|14776.1|14775.4|14776.6|14775.9|14778.1|14777.4|14776.1|14775.4|90
1695096000000|2023-09-19 04:00:00|14776.5|14775.8|14777|14776.3|14778|14777.3|14776.5|14775.8|104
1695096300000|2023-09-19 04:05:00|14776.9|14776.2|14776.6|14775.9|14777.6|14776.9|14775.2|14774.5|139
1695096600000|2023-09-19 04:10:00|14776.7|14776|14777.3|14776.6|14778|14777.3|14776.6|14775.9|131
1695096900000|2023-09-19 04:15:00|14777.4|14776.7|14778|14777.3|14778.3|14777.6|14776.4|14775.7|127
1695097200000|2023-09-19 04:20:00|14778.1|14777.4|14777.5|14776.8|14778.5|14777.8|14776|14775.3|123
1695097500000|2023-09-19 04:25:00|14777.4|14776.7|14777.1|14776.4|14778.2|14777.5|14777|14776.3|88
1695097800000|2023-09-19 04:30:00|14777.2|14776.5|14778|14777.3|14778.9|14778.2|14776.9|14776.2|132
1695098100000|2023-09-19 04:35:00|14777.9|14777.2|14777.6|14776.9|14778.9|14778.2|14777.3|14776.6|126
1695098400000|2023-09-19 04:40:00|14777.2|14776.5|14778.1|14777.4|14778.1|14777.4|14776.3|14775.6|112
1695098700000|2023-09-19 04:45:00|14778.9|14778.2|14778.7|14778|14779.2|14778.5|14777.8|14777.1|131
1695099000000|2023-09-19 04:50:00|14778.6|14777.9|14776.5|14775.8|14779.1|14778.4|14776.5|14775.8|148
1695099300000|2023-09-19 04:55:00|14776.6|14775.9|14775.7|14775|14777.1|14776.4|14774|14773.3|170
1695099600000|2023-09-19 05:00:00|14776|14775.3|14776.3|14775.6|14776.6|14775.9|14775|14774.3|84
1695099900000|2023-09-19 05:05:00|14776.4|14775.7|14777|14776.3|14777.1|14776.4|14775.7|14775|88
1695100200000|2023-09-19 05:10:00|14776.9|14776.2|14777.1|14776.4|14778.1|14777.4|14776|14775.3|72
1695100500000|2023-09-19 05:15:00|14777.3|14776.6|14776|14775.3|14777.3|14776.6|14774.6|14773.9|116
1695100800000|2023-09-19 05:20:00|14776.1|14775.4|14778|14777.3|14778|14777.3|14776.1|14775.4|119
1695101100000|2023-09-19 05:25:00|14778.1|14777.4|14778|14777.3|14780|14779.3|14777.9|14777.2|106
1695101400000|2023-09-19 05:30:00|14778.1|14777.4|14779.2|14778.5|14779.9|14779.2|14777.4|14776.7|132
1695101700000|2023-09-19 05:35:00|14779.3|14778.6|14779.4|14778.7|14781.3|14780.6|14778.9|14778.2|123
1695102000000|2023-09-19 05:40:00|14779.6|14778.9|14780.1|14779.4|14781|14780.3|14778.7|14778|122
1695102300000|2023-09-19 05:45:00|14780.2|14779.5|14779.5|14778.8|14781.1|14780.4|14779.4|14778.7|154
1695102600000|2023-09-19 05:50:00|14779.4|14778.7|14780.5|14779.8|14781.1|14780.4|14779.4|14778.7|166
1695102900000|2023-09-19 05:55:00|14780.4|14779.7|14779.2|14778.5|14781.1|14780.4|14779.1|14778.4|166
1695103200000|2023-09-19 06:00:00|14779.3|14778.6|14783.2|14782.5|14786.7|14786|14779.2|14778.5|479
1695103500000|2023-09-19 06:05:00|14783.3|14782.6|14784.1|14783.4|14785.6|14784.9|14782|14781.3|269
1695103800000|2023-09-19 06:10:00|14784|14783.3|14783.3|14782.6|14785.4|14784.7|14782.6|14781.9|239
1695104100000|2023-09-19 06:15:00|14783.2|14782.5|14784.7|14784|14785.5|14784.8|14783.2|14782.5|122
1695104400000|2023-09-19 06:20:00|14784.6|14783.9|14783.1|14782.4|14784.6|14783.9|14781.8|14781.1|130
1695104700000|2023-09-19 06:25:00|14783|14782.3|14783.4|14782.7|14784.7|14784|14782|14781.3|154
1695105000000|2023-09-19 06:30:00|14783.8|14783.1|14785.4|14784.7|14785.6|14784.9|14783.8|14783.1|164
1695105300000|2023-09-19 06:35:00|14785.5|14784.8|14785.6|14784.9|14786.5|14785.8|14784.5|14783.8|156
1695105600000|2023-09-19 06:40:00|14785.7|14785|14787.3|14786.6|14787.7|14787|14785.3|14784.6|241
1695105900000|2023-09-19 06:45:00|14787.5|14786.8|14788.6|14787.9|14789.7|14789|14787.4|14786.7|151
1695106200000|2023-09-19 06:50:00|14788.7|14788|14786.3|14785.6|14789.8|14789.1|14786.1|14785.4|190
1695106500000|2023-09-19 06:55:00|14786.4|14785.7|14784.2|14783.5|14786.8|14786.1|14783.7|14783|184
1695106800000|2023-09-19 07:00:00|14784|14783.3|14785.5|14784.8|14786.1|14785.4|14781|14780.3|251
1695107100000|2023-09-19 07:05:00|14785.6|14784.9|14781.3|14780.6|14786.3|14785.6|14778.8|14778.1|196
1695107400000|2023-09-19 07:10:00|14780.9|14780.2|14780.6|14779.9|14781.7|14781|14778.7|14778|205
1695107700000|2023-09-19 07:15:00|14780.5|14779.8|14779.5|14778.8|14781.3|14780.6|14778.2|14777.5|287
1695108000000|2023-09-19 07:20:00|14779.6|14778.9|14782.4|14781.7|14782.5|14781.8|14778.6|14777.9|289
1695108300000|2023-09-19 07:25:00|14782.3|14781.6|14780.5|14779.8|14782.6|14781.9|14779.5|14778.8|360
1695108600000|2023-09-19 07:30:00|14780.4|14779.7|14778.2|14777.5|14780.6|14779.9|14777.2|14776.5|198
1695108900000|2023-09-19 07:35:00|14778|14777.3|14770.8|14770.1|14778.5|14777.8|14769.9|14769.2|252
1695109200000|2023-09-19 07:40:00|14770.6|14769.9|14771.2|14770.5|14772.6|14771.9|14769.8|14769.1|297
1695109500000|2023-09-19 07:45:00|14771.3|14770.6|14768.6|14767.9|14772.6|14771.9|14765.6|14764.9|445
1695109800000|2023-09-19 07:50:00|14768.7|14768|14769.2|14768.5|14769.8|14769.1|14765.6|14764.9|453
1695110100000|2023-09-19 07:55:00|14769.3|14768.6|14765.6|14764.9|14769.6|14768.9|14764.4|14763.7|472
1695110400000|2023-09-19 08:00:00|14765.5|14764.8|14763.5|14762.8|14766.5|14765.5|14761.9|14761.2|447
1695110700000|2023-09-19 08:05:00|14763.4|14762.7|14764.3|14763.6|14764.6|14763.9|14762.1|14761.4|471
1695111000000|2023-09-19 08:10:00|14764.2|14763.5|14767.9|14767.2|14767.9|14767.2|14764|14763.3|284
1695111300000|2023-09-19 08:15:00|14767.8|14767.1|14768.7|14768|14769.2|14768.5|14766.2|14765.5|226
1695111600000|2023-09-19 08:20:00|14768.8|14768.1|14768.7|14768|14769.6|14768.9|14767.2|14766.5|173
1695111900000|2023-09-19 08:25:00|14768.6|14767.9|14768.3|14767.6|14768.9|14768.2|14766.5|14765.8|124
1695112200000|2023-09-19 08:30:00|14768.2|14767.5|14768.2|14767.5|14770.7|14770|14767.5|14766.8|148
1695112500000|2023-09-19 08:35:00|14768.3|14767.6|14768.4|14767.7|14770.4|14769.7|14767.5|14766.8|153
1695112800000|2023-09-19 08:40:00|14768.7|14768|14771.1|14770.4|14772.6|14771.9|14768.5|14767.8|202
1695113100000|2023-09-19 08:45:00|14770.8|14770.1|14770.6|14769.9|14771.5|14770.8|14769.6|14768.9|137
1695113400000|2023-09-19 08:50:00|14770.7|14770|14771.5|14770.8|14772.4|14771.7|14770.5|14769.8|159
1695113700000|2023-09-19 08:55:00|14771.6|14770.9|14771.7|14771|14772.6|14771.9|14770|14769.3|162
1695114000000|2023-09-19 09:00:00|14771.6|14770.9|14770.2|14769.5|14771.7|14771|14767.9|14767.2|171
1695114300000|2023-09-19 09:05:00|14770.1|14769.4|14770.4|14769.7|14772.7|14772|14769.8|14769.1|183
1695114600000|2023-09-19 09:10:00|14770.3|14769.6|14769.6|14768.9|14770.5|14769.8|14768|14767.3|236
1695114900000|2023-09-19 09:15:00|14769.5|14768.8|14769.3|14768.6|14769.9|14769.2|14768|14767.3|208
1695115200000|2023-09-19 09:20:00|14769.2|14768.5|14770.9|14770.2|14771.2|14770.5|14768.4|14767.7|174
1695115500000|2023-09-19 09:25:00|14771.4|14770.7|14770.2|14769.5|14772.3|14771.6|14770.1|14769.4|137
1695115800000|2023-09-19 09:30:00|14770.1|14769.4|14770|14769.3|14771.6|14770.9|14769.2|14768.5|143
1695116100000|2023-09-19 09:35:00|14769.9|14769.2|14772.6|14771.9|14772.6|14771.9|14768.8|14768.1|182
1695116400000|2023-09-19 09:40:00|14772.5|14771.8|14772.2|14771.5|14772.8|14772.1|14770.9|14770.2|147
1695116700000|2023-09-19 09:45:00|14772.1|14771.4|14770.1|14769.4|14772.1|14771.4|14769.3|14768.6|139
1695117000000|2023-09-19 09:50:00|14770.2|14769.5|14769.4|14768.7|14770.4|14769.7|14769|14768.3|193
1695117300000|2023-09-19 09:55:00|14769.7|14769|14768.7|14768|14770.3|14769.6|14767.9|14767.2|209
1695117600000|2023-09-19 10:00:00|14768.6|14767.9|14771.8|14771.1|14772.8|14772.1|14767.9|14767.2|196
1695117900000|2023-09-19 10:05:00|14772|14771.3|14773.4|14772.7|14773.6|14772.9|14769.2|14768.5|197
1695118200000|2023-09-19 10:10:00|14774|14773.3|14772.2|14771.5|14774.4|14773.7|14772.1|14771.4|84
1695118500000|2023-09-19 10:15:00|14772.3|14771.6|14772.1|14771.4|14774.5|14773.8|14771.9|14771.2|164
1695118800000|2023-09-19 10:20:00|14772.2|14771.5|14771.1|14770.4|14772.2|14771.5|14769.3|14768.6|145
1695119100000|2023-09-19 10:25:00|14771|14770.3|14769.3|14768.6|14771.1|14770.4|14767.9|14767.2|178
1695119400000|2023-09-19 10:30:00|14769.2|14768.5|14765.1|14764.4|14769.4|14768.7|14764.1|14763.4|253
1695119700000|2023-09-19 10:35:00|14765|14764.3|14759.5|14758.8|14766.2|14765.5|14758.6|14757.9|328
1695120000000|2023-09-19 10:40:00|14759|14758.3|14762.9|14762.2|14763.2|14762.5|14757.4|14756.7|223
1695120300000|2023-09-19 10:45:00|14762.7|14762|14768.4|14767.7|14769.5|14768.8|14761.9|14761.2|236
1695120600000|2023-09-19 10:50:00|14768.3|14767.6|14766.1|14765.4|14768.3|14767.6|14766|14765.3|168
1695120900000|2023-09-19 10:55:00|14766.2|14765.5|14767.1|14766.4|14769.7|14769|14766.1|14765.4|200
1695121200000|2023-09-19 11:00:00|14767|14766.3|14769.1|14768.4|14770.5|14769.8|14766.1|14765.4|164
1695121500000|2023-09-19 11:05:00|14769|14768.3|14768.2|14767.5|14771.5|14770.8|14767.1|14766.4|229
1695121800000|2023-09-19 11:10:00|14768.1|14767.4|14767.8|14767.1|14769.6|14768.9|14765.8|14765.1|216
1695122100000|2023-09-19 11:15:00|14767.7|14767|14766.9|14766.2|14768.8|14768.1|14765.1|14764.4|203
1695122400000|2023-09-19 11:20:00|14766.8|14766.1|14766.6|14765.9|14767.2|14766.5|14765.2|14764.5|108
1695122700000|2023-09-19 11:25:00|14766.5|14765.8|14765.9|14765.2|14768.2|14767.5|14764.9|14764.2|169
1695123000000|2023-09-19 11:30:00|14765.8|14765.1|14764|14763.3|14767|14766.3|14763.7|14763|177
1695123300000|2023-09-19 11:35:00|14764.1|14763.4|14766.8|14766.1|14768.5|14767.8|14764.1|14763.4|296
1695123600000|2023-09-19 11:40:00|14766.9|14766.2|14766.3|14765.6|14769.3|14768.6|14764.9|14764.2|254
1695123900000|2023-09-19 11:45:00|14766.2|14765.5|14769|14768.3|14769.3|14768.6|14766.2|14765.5|236
1695124200000|2023-09-19 11:50:00|14768.9|14768.2|14769.4|14768.7|14771.4|14770.7|14768.7|14768|233
1695124500000|2023-09-19 11:55:00|14769.5|14768.8|14769.4|14768.7|14771.2|14770.5|14768.8|14768.1|225
1695124800000|2023-09-19 12:00:00|14769.6|14768.9|14768.9|14768.2|14773.2|14772.5|14767.2|14766.5|374
1695125100000|2023-09-19 12:05:00|14768.8|14768.1|14768.6|14767.9|14771.3|14770.6|14767.3|14766.6|235
1695125400000|2023-09-19 12:10:00|14768.5|14767.8|14768.2|14767.5|14770|14769.3|14765.9|14765.2|241
1695125700000|2023-09-19 12:15:00|14768.3|14767.6|14768|14767.3|14770.1|14769.4|14765.7|14765|365
1695126000000|2023-09-19 12:20:00|14768.1|14767.4|14768.1|14767.4|14770.1|14769.4|14767.3|14766.6|365
1695126300000|2023-09-19 12:25:00|14768.3|14767.6|14772.6|14769.2|14773.4|14772.7|14768.1|14767.4|300
1695126600000|2023-09-19 12:30:00|14768.8|14766|14773.4|14772.7|14776.6|14775.9|14768.8|14765.6|711
1695126900000|2023-09-19 12:35:00|14773.9|14773.2|14775.3|14774.6|14776.1|14775.4|14773|14772.3|328
1695127200000|2023-09-19 12:40:00|14775.4|14774.7|14778.9|14778.2|14780.4|14779.7|14775.2|14774.5|493
1695127500000|2023-09-19 12:45:00|14779|14778.3|14778.9|14778.2|14781.4|14780.7|14778.2|14777.5|435
1695127800000|2023-09-19 12:50:00|14778.8|14778.1|14776.1|14775.4|14779.2|14778.5|14774.1|14773.4|368
1695128100000|2023-09-19 12:55:00|14776.2|14775.5|14778.2|14777.5|14780.4|14779.7|14775|14774.3|387
1695128400000|2023-09-19 13:00:00|14778.1|14777.4|14779.6|14778.9|14781.6|14780.9|14777.8|14777.1|469
1695128700000|2023-09-19 13:05:00|14779.7|14779|14782.6|14781.9|14783|14782.3|14779.3|14778.6|364
1695129000000|2023-09-19 13:10:00|14782.3|14781.6|14783|14782.3|14783.3|14782.6|14779.5|14778.8|435
1695129300000|2023-09-19 13:15:00|14783.1|14782.4|14783.4|14782.7|14784|14783.3|14780.8|14780.1|312
1695129600000|2023-09-19 13:20:00|14783.6|14782.9|14781.2|14780.5|14783.6|14782.9|14780.4|14779.7|349
1695129900000|2023-09-19 13:25:00|14781.3|14780.6|14777.6|14776.9|14781.9|14781.2|14776.8|14776.1|266
1695130200000|2023-09-19 13:30:00|14777.7|14777|14777.7|14777|14779.8|14779.1|14772.3|14771.6|499
1695130500000|2023-09-19 13:35:00|14777.8|14777.1|14776.7|14776|14779.4|14778.7|14775.7|14775|402
1695130800000|2023-09-19 13:40:00|14776.8|14776.1|14768.2|14767.5|14777.8|14777.1|14768|14767.3|397
1695131100000|2023-09-19 13:45:00|14767.7|14767|14768.8|14768.1|14769.9|14769.2|14765.5|14764.8|507
1695131400000|2023-09-19 13:50:00|14768.9|14768.2|14772.3|14771.6|14772.7|14772|14766.5|14765.8|524
1695131700000|2023-09-19 13:55:00|14772.4|14771.7|14771.4|14770.7|14774.5|14773.8|14769.9|14769.2|342
1695132000000|2023-09-19 14:00:00|14771.5|14770.8|14772.9|14772.2|14773.8|14773.1|14767.5|14766.8|309
1695132300000|2023-09-19 14:05:00|14772.8|14772.1|14772.3|14771.6|14776.5|14775.8|14771.2|14770.5|333
1695132600000|2023-09-19 14:10:00|14772.4|14771.7|14773.8|14773.1|14775.4|14774.7|14771.9|14771.2|381
1695132900000|2023-09-19 14:15:00|14773.5|14772.8|14774.8|14774.1|14775.7|14775|14772.5|14771.8|305
1695133200000|2023-09-19 14:20:00|14774.7|14774|14773.5|14772.8|14777.5|14776.8|14771.4|14770.7|315
1695133500000|2023-09-19 14:25:00|14773.6|14772.9|14771.5|14770.8|14775.9|14775.2|14770.7|14770|334
1695133800000|2023-09-19 14:30:00|14771.4|14770.7|14769.7|14769|14772.3|14771.6|14767.1|14766.4|355
1695134100000|2023-09-19 14:35:00|14769.6|14768.9|14767.4|14766.7|14770.5|14769.8|14766.8|14766.1|258
1695134400000|2023-09-19 14:40:00|14767.3|14766.6|14767.3|14766.6|14768.9|14768.2|14766.6|14765.9|276
1695134700000|2023-09-19 14:45:00|14766.9|14766.2|14767.6|14766.9|14768.2|14767.5|14763|14762.3|380
1695135000000|2023-09-19 14:50:00|14767.7|14767|14768.2|14767.5|14771.7|14771|14767.7|14767|284
1695135300000|2023-09-19 14:55:00|14768.1|14767.4|14770.1|14769.4|14770.6|14769.9|14767.4|14766.7|425
1695135600000|2023-09-19 15:00:00|14770.2|14769.5|14771.8|14771.1|14773.3|14772.6|14769.6|14768.9|362
1695135900000|2023-09-19 15:05:00|14771.9|14771.2|14771.6|14770.9|14772.8|14772.1|14770.4|14769.7|206
1695136200000|2023-09-19 15:10:00|14771.5|14770.8|14773.8|14773.1|14773.9|14773.2|14770.5|14769.8|198
1695136500000|2023-09-19 15:15:00|14773.7|14773|14776.5|14775.8|14776.6|14775.9|14772.6|14771.9|312
1695136800000|2023-09-19 15:20:00|14776.4|14775.7|14777.6|14776.9|14778|14777.3|14775.7|14775|194
1695137100000|2023-09-19 15:25:00|14777.5|14776.8|14776.7|14776|14777.7|14777|14775|14774.3|172
1695137400000|2023-09-19 15:30:00|14777.1|14776.4|14779.7|14779|14779.8|14779.1|14776.4|14775.7|297
1695137700000|2023-09-19 15:35:00|14779.8|14779.1|14779|14778.3|14780.9|14780.2|14777.7|14777|252
1695138000000|2023-09-19 15:40:00|14779.1|14778.4|14778.4|14777.7|14779.6|14778.9|14776.8|14776.1|156
1695138300000|2023-09-19 15:45:00|14778.7|14778|14780.9|14780.2|14781.1|14780.4|14776.6|14775.9|170
1695138600000|2023-09-19 15:50:00|14781|14780.3|14780.6|14779.9|14783.1|14782.4|14780|14779.3|246
1695138900000|2023-09-19 15:55:00|14780.5|14779.8|14780.8|14780.1|14780.8|14780.1|14778.1|14777.4|164
1695139200000|2023-09-19 16:00:00|14780.9|14780.2|14781.9|14781.2|14783|14782.3|14780.9|14780.2|119
1695139500000|2023-09-19 16:05:00|14781.8|14781.1|14782.9|14782.2|14784.1|14783.4|14781.2|14780.5|177
1695139800000|2023-09-19 16:10:00|14783|14782.3|14781.7|14781|14785|14784.3|14781.2|14780.5|130
1695140100000|2023-09-19 16:15:00|14781.8|14781.1|14782.8|14782.1|14783.1|14782.4|14780.9|14780.2|118
1695140400000|2023-09-19 16:20:00|14782.9|14782.2|14784.1|14783.4|14784.9|14784.2|14782.8|14782.1|150
1695140700000|2023-09-19 16:25:00|14784.2|14783.5|14784|14783.3|14785.1|14784.4|14783.1|14782.4|132
1695141000000|2023-09-19 16:30:00|14784.1|14783.4|14783.9|14783.2|14785.2|14784.5|14783.8|14783.1|91
1695141300000|2023-09-19 16:35:00|14784|14783.3|14784.2|14783.5|14785|14784.3|14783.7|14783|95
1695141600000|2023-09-19 16:40:00|14784.7|14784|14784|14783.3|14786.1|14785.4|14783.1|14782.4|138
1695141900000|2023-09-19 16:45:00|14783.9|14783.2|14783.8|14783.1|14785.9|14785.2|14783.6|14782.9|103
1695142200000|2023-09-19 16:50:00|14783.9|14783.2|14782.9|14782.2|14785.1|14784.4|14782.8|14782.1|131
1695142500000|2023-09-19 16:55:00|14782.8|14782.1|14782.9|14782.2|14784.9|14784.2|14782|14781.3|174
1695142800000|2023-09-19 17:00:00|14783|14782.3|14780.6|14779.9|14784|14783.3|14779.9|14779.2|199
1695143100000|2023-09-19 17:05:00|14780.7|14780|14782.1|14781.4|14782.1|14781.4|14779.5|14778.8|109
1695143400000|2023-09-19 17:10:00|14782.6|14781.9|14782.9|14782.2|14784.9|14784.2|14782.6|14781.9|124
1695143700000|2023-09-19 17:15:00|14783.6|14782.9|14783.9|14783.2|14784|14783.3|14782.2|14781.5|118
1695144000000|2023-09-19 17:20:00|14783.8|14783.1|14780.9|14780.2|14783.9|14783.2|14780.9|14780.2|126
1695144300000|2023-09-19 17:25:00|14780.8|14780.1|14781|14780.3|14783.4|14782.7|14780.4|14779.7|139
1695144600000|2023-09-19 17:30:00|14781.1|14780.4|14781.3|14780.6|14782.2|14781.5|14780.3|14779.6|117
1695144900000|2023-09-19 17:35:00|14781.2|14780.5|14782.5|14781.8|14782.7|14782|14780.2|14779.5|160
1695145200000|2023-09-19 17:40:00|14782.7|14782|14783.1|14782.4|14783.3|14782.6|14782.2|14781.5|57
1695145500000|2023-09-19 17:45:00|14783.2|14782.5|14784|14783.3|14785.3|14784.6|14783.2|14782.5|105
1695145800000|2023-09-19 17:50:00|14784.1|14783.4|14785.2|14784.5|14785.2|14784.5|14783.9|14783.2|104
1695146100000|2023-09-19 17:55:00|14785.3|14784.6|14786|14785.3|14786|14785.3|14784.2|14783.5|104
1695146400000|2023-09-19 18:00:00|14785.8|14785.1|14784.9|14784.2|14786.1|14785.4|14784.7|14784|122
1695146700000|2023-09-19 18:05:00|14784.8|14784.1|14784.9|14784.2|14785.2|14784.5|14783.8|14783.1|82
1695147000000|2023-09-19 18:10:00|14785|14784.3|14788.1|14787.4|14788.4|14787.7|14784.9|14784.2|156
1695147300000|2023-09-19 18:15:00|14788.2|14787.5|14791.8|14791.1|14792.6|14791.9|14788.1|14787.4|152
1695147600000|2023-09-19 18:20:00|14791.9|14791.2|14789.2|14788.5|14791.9|14791.2|14788.8|14788.1|125
1695147900000|2023-09-19 18:25:00|14789.1|14788.4|14788.1|14787.4|14789.7|14789|14787.9|14787.2|105
1695148200000|2023-09-19 18:30:00|14787.6|14786.9|14790.2|14789.5|14790.3|14789.6|14787.6|14786.9|49
1695148500000|2023-09-19 18:35:00|14790.1|14789.4|14788.3|14787.6|14790.1|14789.4|14788.3|14787.6|81
1695148800000|2023-09-19 18:40:00|14788.4|14787.7|14789.8|14789.1|14790.1|14789.4|14788|14787.3|127
1695149100000|2023-09-19 18:45:00|14790.1|14789.4|14789.6|14788.9|14790.2|14789.5|14789.3|14788.6|109
1695149400000|2023-09-19 18:50:00|14789.5|14788.8|14785.2|14784.5|14790.3|14789.6|14785.1|14784.4|108
1695149700000|2023-09-19 18:55:00|14785.1|14784.4|14785.2|14784.5|14786.4|14785.7|14783.4|14782.7|266
1695150000000|2023-09-19 19:00:00|14785.3|14784.6|14785.7|14785|14786.7|14786|14783.6|14782.9|163
1695150300000|2023-09-19 19:05:00|14786|14785.3|14786.4|14785.7|14788.2|14787.5|14785.2|14784.5|157
1695150600000|2023-09-19 19:10:00|14786.5|14785.8|14784.3|14783.6|14787.6|14786.9|14784|14783.3|136
1695150900000|2023-09-19 19:15:00|14784.5|14783.8|14787.7|14787|14787.8|14787.1|14784.5|14783.8|130
1695151200000|2023-09-19 19:20:00|14787.3|14786.6|14788|14787.3|14788.5|14787.8|14786.7|14786|180
1695151500000|2023-09-19 19:25:00|14787.9|14787.2|14787.9|14787.2|14788.3|14787.6|14787.4|14786.7|69
1695151800000|2023-09-19 19:30:00|14788|14787.3|14786.2|14785.5|14788.1|14787.4|14785.7|14785|99
1695152100000|2023-09-19 19:35:00|14785.9|14785.2|14785.5|14784.8|14786.5|14785.8|14785|14784.3|114
1695152400000|2023-09-19 19:40:00|14785.4|14784.7|14786|14785.3|14786.1|14785.4|14784.7|14784|100
1695152700000|2023-09-19 19:45:00|14785.9|14785.2|14784.9|14784.2|14786|14785.3|14784.9|14784.2|61
1695153000000|2023-09-19 19:50:00|14785|14784.3|14786.1|14785.4|14786.2|14785.5|14784.9|14784.2|61
1695153300000|2023-09-19 19:55:00|14785.8|14785.1|14785.1|14784.4|14786.2|14785.5|14784.8|14784.1|108
1695153600000|2023-09-19 20:00:00|14784.7|14784|14782.6|14781.9|14784.8|14784.1|14782.3|14781.6|147
1695153900000|2023-09-19 20:05:00|14782.5|14781.8|14781.7|14781|14782.9|14782.2|14780.7|14779.7|107
1695154200000|2023-09-19 20:10:00|14781.8|14781.1|14784.2|14783.2|14784.2|14783.2|14781.8|14781.1|68
1695154500000|2023-09-19 20:15:00|14784.1|14783.1|14785.7|14785|14786.2|14785.3|14783.8|14782.8|64
1695154800000|2023-09-19 20:20:00|14785.8|14785.1|14787.2|14786.2|14787.2|14786.2|14785.2|14784.5|39
1695155100000|2023-09-19 20:25:00|14787.1|14786.1|14787.2|14786.2|14787.2|14786.2|14786.6|14785.6|63
1695155400000|2023-09-19 20:30:00|14787.1|14786.1|14785|14784|14787.4|14786.4|14783.7|14782.7|84
1695155700000|2023-09-19 20:35:00|14785.5|14784.5|14786.1|14785.1|14786.6|14785.6|14785.1|14784.1|70
1695156000000|2023-09-19 20:40:00|14786|14785|14784.9|14783.9|14786.3|14785.2|14784.8|14783.8|61
1695156300000|2023-09-19 20:45:00|14785.2|14783.7|14788.3|14786.7|14788.5|14786.9|14785|14783.7|118
1695156600000|2023-09-19 20:50:00|14788.2|14786.6|14787.5|14785.8|14788.3|14786.7|14786.6|14785.3|172
1695156900000|2023-09-19 20:55:00|14787.9|14785.5|14788|14783.4|14790|14786.4|14787.7|14783.2|290
1695157200000|2023-09-19 21:00:00|14787.9|14782.4|14788.4|14781.7|14788.6|14782.4|14787.7|14781.7|10
1695157500000|2023-09-19 21:05:00|14788.5|14781.8|14788.7|14782|14788.9|14782.2|14788.5|14781.8|7
1695157800000|2023-09-19 21:10:00|14788.3|14781.6|14787.9|14781.2|14788.3|14781.6|14787.6|14780.9|15
1695158100000|2023-09-19 21:15:00|14788|14781.3|14787.5|14780.8|14788|14781.3|14787.1|14780.4|26
1695158400000|2023-09-19 21:20:00|14787.4|14780.7|14787.8|14782.1|14787.8|14782.1|14785|14779.1|32
1695158700000|2023-09-19 21:25:00|14788.7|14782.9|14789.4|14783.5|14789.5|14783.6|14788.7|14782.8|35
1695159000000|2023-09-19 21:30:00|14789.3|14783.6|14789.1|14783.8|14789.5|14783.9|14789.1|14783.6|16
1695159300000|2023-09-19 21:35:00|14788.9|14783.5|14788.8|14783.6|14789|14783.6|14788.7|14783.5|24
1695159600000|2023-09-19 21:40:00|14788.7|14783.7|14788.7|14783.6|14788.8|14783.7|14788.7|14783.6|47
1695159900000|2023-09-19 21:45:00|14788.8|14783.5|14782.2|14775.5|14788.8|14783.6|14782.1|14775.4|221
1695160200000|2023-09-19 21:50:00|14782.3|14775.6|14780.2|14773.5|14785.6|14778.9|14776.5|14769.8|898
1695160500000|2023-09-19 21:55:00|14780.3|14773.6|14780.5|14775.5|14784|14777.3|14778.3|14771.6|238
1695160800000|2023-09-19 22:00:00|14780.4|14775.6|14776.6|14774.1|14781.8|14777.3|14776.1|14773|188
1695161100000|2023-09-19 22:05:00|14776.2|14774.5|14777|14774.8|14777.3|14775|14775|14772.8|130
1695161400000|2023-09-19 22:10:00|14776.9|14774.9|14777.8|14775.9|14779.3|14777.5|14776.9|14774.7|91
1695161700000|2023-09-19 22:15:00|14777.9|14776.1|14777.3|14775.8|14778.5|14776.9|14776.9|14775.2|131
1695162000000|2023-09-19 22:20:00|14777.4|14776|14776.5|14774.8|14777.6|14776|14776.4|14774.7|91
1695162300000|2023-09-19 22:25:00|14776.4|14774.7|14775.6|14774|14776.7|14775.1|14774.9|14773.2|249
1695162600000|2023-09-19 22:30:00|14775.7|14773.9|14774.3|14773.3|14776.6|14775|14773.9|14772.9|124
1695162900000|2023-09-19 22:35:00|14774.2|14773.5|14773.8|14772.8|14774.5|14773.6|14773.7|14772.7|75
1695163200000|2023-09-19 22:40:00|14773.9|14772.9|14774.3|14773.6|14774.7|14773.7|14773.2|14772.4|38
1695163500000|2023-09-19 22:45:00|14774.4|14773.7|14774.7|14773.1|14774.8|14773.7|14774.2|14773.1|28
1695163800000|2023-09-19 22:50:00|14774.3|14773.2|14774.6|14773.6|14777.8|14776.8|14773.6|14772.6|99
1695164100000|2023-09-19 22:55:00|14774.7|14773.7|14778.2|14776.7|14778.2|14776.9|14774.5|14773.5|102
1695164400000|2023-09-19 23:00:00|14778|14777|14770.8|14770.1|14778.2|14777.2|14770.7|14770|189
1695164700000|2023-09-19 23:05:00|14770.7|14770|14771.4|14770.4|14774|14773|14769.6|14768.6|179
1695165000000|2023-09-19 23:10:00|14771.5|14770.5|14770.8|14769.8|14772.1|14771.1|14769.8|14768.8|118
1695165300000|2023-09-19 23:15:00|14770.7|14769.7|14771.9|14770.9|14773.1|14772.1|14770.7|14769.7|75
1695165600000|2023-09-19 23:20:00|14771.8|14770.8|14773|14772|14773.4|14772.3|14770.7|14769.7|71
1695165900000|2023-09-19 23:25:00|14773.1|14772.1|14771.9|14770.9|14774|14773.2|14771.6|14770.6|89
1695166200000|2023-09-19 23:30:00|14772|14771|14774.9|14773.9|14775.1|14774.4|14771.9|14770.9|77
1695166500000|2023-09-19 23:35:00|14775.1|14774.1|14776.2|14775.5|14776.9|14776|14774.5|14773.5|130
1695166800000|2023-09-19 23:40:00|14776.3|14775.6|14776|14775.3|14777.1|14776.4|14776|14775.1|88
1695167100000|2023-09-19 23:45:00|14775.9|14775.2|14776.2|14775.2|14776.6|14775.8|14773.8|14773.1|100
1695167400000|2023-09-19 23:50:00|14776.1|14775.1|14776|14775.3|14776.2|14775.4|14774.9|14774.2|57
1695167700000|2023-09-19 23:55:00|14775.9|14775.2|14776.5|14775.8|14776.9|14776.1|14774.8|14773.8|74
1695168000000|2023-09-20 00:00:00|14776.2|14775.5|14775.7|14775|14777.8|14777.1|14771.6|14770.9|311
1695168300000|2023-09-20 00:05:00|14775.6|14774.9|14776.2|14775.5|14778.1|14777.4|14774.7|14774|253
1695168600000|2023-09-20 00:10:00|14776.4|14775.7|14779.1|14778.4|14780.8|14779.9|14774.9|14774.2|171
1695168900000|2023-09-20 00:15:00|14779.3|14778.6|14776.4|14775.7|14779.3|14778.6|14775.4|14774.7|170
1695169200000|2023-09-20 00:20:00|14776.2|14775.5|14780.1|14779.4|14780.7|14780|14776|14775.3|143
1695169500000|2023-09-20 00:25:00|14780.2|14779.5|14778|14777.3|14780.6|14779.9|14777.5|14776.8|156
1695169800000|2023-09-20 00:30:00|14778.1|14777.4|14777.4|14776.7|14779.6|14778.9|14775.7|14775|228
1695170100000|2023-09-20 00:35:00|14777.5|14776.8|14780.1|14779.4|14781.1|14780.4|14776.5|14775.8|157
1695170400000|2023-09-20 00:40:00|14780.2|14779.5|14780.5|14779.5|14781.1|14780.4|14778.7|14778|185
1695170700000|2023-09-20 00:45:00|14780.4|14779.4|14780.6|14779.9|14781.3|14780.6|14779.5|14778.8|156
1695171000000|2023-09-20 00:50:00|14780.5|14779.8|14778.5|14777.8|14782.2|14781.5|14778.5|14777.7|450
1695171300000|2023-09-20 00:55:00|14778.8|14778.1|14774.5|14773.8|14779.5|14778.5|14774.2|14773.5|386
1695171600000|2023-09-20 01:00:00|14774.7|14774|14774.5|14773.8|14775.4|14774.7|14771.1|14770.4|287
1695171900000|2023-09-20 01:05:00|14774.2|14773.5|14778|14777.3|14778.5|14777.8|14774.1|14773.4|107
1695172200000|2023-09-20 01:10:00|14777.9|14777.2|14781.8|14781.1|14784.9|14784.2|14777.9|14777.2|444
1695172500000|2023-09-20 01:15:00|14781.7|14781|14780.4|14779.7|14782|14781.3|14777.6|14776.6|246
1695172800000|2023-09-20 01:20:00|14780.6|14779.9|14780|14779.3|14781.4|14780.7|14779.3|14778.6|77
1695173100000|2023-09-20 01:25:00|14780.2|14779.5|14780.2|14779.5|14782.4|14781.7|14779|14778.3|125
1695173400000|2023-09-20 01:30:00|14780.1|14779.4|14781.4|14780.7|14781.5|14780.8|14779.3|14778.6|160
1695173700000|2023-09-20 01:35:00|14781.3|14780.6|14781.2|14780.5|14782.7|14782|14780.6|14779.9|96
1695174000000|2023-09-20 01:40:00|14781.1|14780.4|14783.7|14783|14783.9|14783.2|14778.8|14778.1|225
1695174300000|2023-09-20 01:45:00|14783.9|14783.2|14779.6|14778.9|14783.9|14783.2|14779.1|14778.4|147
1695174600000|2023-09-20 01:50:00|14779.7|14779|14775.9|14775.2|14779.9|14779.2|14775|14774.3|192
1695174900000|2023-09-20 01:55:00|14775.8|14775.1|14777.4|14776.7|14778.7|14777.7|14775.7|14775|176
1695175200000|2023-09-20 02:00:00|14777.3|14776.6|14776.9|14776.2|14777.6|14776.9|14776|14775.3|168
1695175500000|2023-09-20 02:05:00|14777|14776.3|14777.5|14776.8|14778.1|14777.4|14776.9|14776.2|144
1695175800000|2023-09-20 02:10:00|14777.6|14776.9|14777.5|14776.8|14778.9|14778.2|14776.7|14776|139
1695176100000|2023-09-20 02:15:00|14777.6|14776.9|14778.6|14777.9|14779.7|14779|14777.3|14776.6|85
1695176400000|2023-09-20 02:20:00|14778.8|14778.1|14780.1|14779.4|14781.2|14780.5|14778.5|14777.8|198
1695176700000|2023-09-20 02:25:00|14780.2|14779.5|14781.1|14780.4|14782.3|14781.6|14780.1|14779.4|148
1695177000000|2023-09-20 02:30:00|14781.2|14780.5|14781.8|14781.1|14782|14781.3|14780.3|14779.6|119
1695177300000|2023-09-20 02:35:00|14781.9|14781.2|14780.4|14779.7|14782.2|14781.5|14779.6|14778.9|129
1695177600000|2023-09-20 02:40:00|14780.5|14779.8|14783.3|14782.6|14785.2|14784.5|14780.5|14779.8|144
1695177900000|2023-09-20 02:45:00|14782.9|14782.2|14781.3|14780.6|14784.1|14783.4|14781|14780.3|145
1695178200000|2023-09-20 02:50:00|14781.4|14780.7|14783.5|14782.8|14784.4|14783.7|14781.4|14780.7|87
1695178500000|2023-09-20 02:55:00|14783.4|14782.7|14783.9|14783.2|14784.4|14783.7|14783.2|14782.5|107
1695178800000|2023-09-20 03:00:00|14783.8|14783.1|14783.4|14782.7|14784.8|14784.1|14782.9|14782.2|112
1695179100000|2023-09-20 03:05:00|14783.3|14782.6|14783.3|14782.6|14783.7|14783|14782.5|14781.8|80
1695179400000|2023-09-20 03:10:00|14783.4|14782.7|14782.8|14782.1|14784.4|14783.7|14782.8|14782.1|93
1695179700000|2023-09-20 03:15:00|14782.9|14782.2|14781.8|14781.1|14783.5|14782.8|14781.3|14780.6|94
1695180000000|2023-09-20 03:20:00|14781.9|14781.2|14781.1|14780.4|14782.4|14781.7|14780.8|14780.1|60
1695180300000|2023-09-20 03:25:00|14781.2|14780.5|14780.5|14779.8|14781.7|14781|14780.1|14779.4|131
1695180600000|2023-09-20 03:30:00|14780.6|14779.9|14781.9|14781.2|14782.1|14781.4|14780.2|14779.5|108
1695180900000|2023-09-20 03:35:00|14781.8|14781.1|14782.9|14782.2|14783.4|14782.7|14781.8|14781.1|81
1695181200000|2023-09-20 03:40:00|14782.8|14782.1|14780.5|14779.8|14783.6|14782.9|14778.3|14777.6|108
1695181500000|2023-09-20 03:45:00|14780.2|14779.5|14780.4|14779.7|14782.9|14782.2|14780.2|14779.5|112
1695181800000|2023-09-20 03:50:00|14780.3|14779.6|14782.2|14781.5|14782.6|14781.9|14778.9|14778.2|127
1695182100000|2023-09-20 03:55:00|14782|14781.3|14782.2|14781.5|14783.9|14783.2|14781.7|14781|143
1695182400000|2023-09-20 04:00:00|14781.9|14781.2|14782.9|14782.2|14783|14782.3|14780.6|14779.9|92
1695182700000|2023-09-20 04:05:00|14783|14782.3|14783.9|14783.2|14784.5|14783.8|14782.3|14781.6|135
1695183000000|2023-09-20 04:10:00|14783.8|14783.1|14783.6|14782.9|14784.3|14783.6|14783|14782.3|73
1695183300000|2023-09-20 04:15:00|14784.1|14783.4|14782.4|14781.7|14784.5|14783.8|14781.5|14780.8|98
1695183600000|2023-09-20 04:20:00|14782.5|14781.8|14783.6|14782.9|14783.9|14783.2|14782.5|14781.8|79
1695183900000|2023-09-20 04:25:00|14783.5|14782.8|14783.8|14783.1|14784.7|14784|14782.7|14782|75
1695184200000|2023-09-20 04:30:00|14783.7|14783|14783.8|14783.1|14784.5|14783.8|14782.8|14782.1|75
1695184500000|2023-09-20 04:35:00|14783.7|14783|14781.7|14781|14783.8|14783.1|14780.6|14779.9|127
1695184800000|2023-09-20 04:40:00|14781.6|14780.9|14784.3|14783.6|14784.4|14783.7|14781.6|14780.9|76
1695185100000|2023-09-20 04:45:00|14784.4|14783.7|14783.2|14782.5|14784.6|14783.9|14783.1|14782.4|118
1695185400000|2023-09-20 04:50:00|14783.3|14782.6|14782.3|14781.6|14783.5|14782.8|14781.2|14780.5|97
1695185700000|2023-09-20 04:55:00|14782.4|14781.7|14783.8|14783.1|14783.8|14783.1|14782.4|14781.7|138
1695186000000|2023-09-20 05:00:00|14783.7|14783|14782.7|14782|14784.5|14783.8|14782.6|14781.9|132
1695186300000|2023-09-20 05:05:00|14782.8|14782.1|14784.4|14783.7|14785|14784.3|14782.1|14781.4|160
1695186600000|2023-09-20 05:10:00|14784.3|14783.6|14785.5|14784.8|14785.9|14785.2|14783.5|14782.8|117
1695186900000|2023-09-20 05:15:00|14785.6|14784.9|14785.5|14784.8|14786.7|14786|14784.7|14784|137
1695187200000|2023-09-20 05:20:00|14785.6|14784.9|14784.9|14784.2|14786.6|14785.9|14784.8|14784.1|102
1695187500000|2023-09-20 05:25:00|14785|14784.3|14785.7|14785|14786.1|14785.4|14784.8|14784.1|118
1695187800000|2023-09-20 05:30:00|14785.8|14785.1|14786.7|14786|14786.8|14786.1|14785.7|14785|123
1695188100000|2023-09-20 05:35:00|14786.8|14786.1|14787.5|14786.8|14788.6|14787.9|14784.9|14784.2|183
1695188400000|2023-09-20 05:40:00|14787.3|14786.6|14788|14787.3|14789.1|14788.4|14787.3|14786.6|147
1695188700000|2023-09-20 05:45:00|14788.1|14787.4|14787.7|14787|14790.9|14790.2|14787.7|14787|187
1695189000000|2023-09-20 05:50:00|14787.6|14786.9|14789.3|14788.6|14790.8|14790.1|14786.7|14786|201
1695189300000|2023-09-20 05:55:00|14789.7|14789|14790.5|14789.8|14795.3|14794.6|14788.9|14788.2|271
1695189600000|2023-09-20 06:00:00|14790|14789.3|14789.8|14789.1|14795.6|14794.9|14785.3|14783.6|832
1695189900000|2023-09-20 06:05:00|14789.9|14789.2|14789|14788.3|14790.6|14789.9|14784.6|14783.9|375
1695190200000|2023-09-20 06:10:00|14788.9|14788.2|14791.4|14790.7|14792.8|14792.1|14786.8|14786.1|432
1695190500000|2023-09-20 06:15:00|14791.3|14790.6|14794.8|14794.1|14795.5|14794.8|14791.2|14790.5|327
1695190800000|2023-09-20 06:20:00|14795.3|14794.6|14794.6|14793.9|14795.8|14795.1|14791.3|14790.6|242
1695191100000|2023-09-20 06:25:00|14794.5|14793.8|14792.4|14791.7|14794.9|14794.2|14791.4|14790.7|192
1695191400000|2023-09-20 06:30:00|14792.3|14791.6|14795.5|14794.8|14797|14796.3|14792.3|14791.6|364
1695191700000|2023-09-20 06:35:00|14795|14794.3|14794.3|14793.6|14796|14795.3|14793.6|14792.9|249
1695192000000|2023-09-20 06:40:00|14794.2|14793.5|14792.3|14791.6|14794.2|14793.5|14789.3|14788.6|261
1695192300000|2023-09-20 06:45:00|14792.2|14791.5|14792.1|14791.4|14793.4|14792.7|14791.2|14790.5|145
1695192600000|2023-09-20 06:50:00|14792|14791.3|14795.5|14794.8|14795.5|14794.8|14791.2|14790.5|204
1695192900000|2023-09-20 06:55:00|14795.3|14794.6|14794.3|14793.6|14796.4|14795.7|14794.3|14793.6|167
1695193200000|2023-09-20 07:00:00|14794.4|14793.7|14796.7|14796|14800.8|14800.1|14792.6|14791.9|642
1695193500000|2023-09-20 07:05:00|14796.9|14796.2|14792.3|14791.6|14797.7|14797|14792.2|14791.5|368
1695193800000|2023-09-20 07:10:00|14792.4|14791.7|14796|14795.3|14796.2|14795.5|14791.2|14790.5|308
1695194100000|2023-09-20 07:15:00|14796.1|14795.4|14797.9|14797.2|14810.1|14808.3|14795.6|14794.9|676
1695194400000|2023-09-20 07:20:00|14798.4|14797.7|14794.8|14794.1|14800.6|14799.9|14794.2|14793.5|542
1695194700000|2023-09-20 07:25:00|14794.7|14794|14800.5|14799.8|14803.6|14802.9|14794.4|14793.7|447
1695195000000|2023-09-20 07:30:00|14800.3|14799.6|14805.3|14804.6|14807.1|14806.4|14799.8|14799.1|526
1695195300000|2023-09-20 07:35:00|14805.2|14804.5|14808|14807.3|14808.5|14807.8|14804|14803.1|377
1695195600000|2023-09-20 07:40:00|14807.9|14807.2|14810.6|14809.9|14814.1|14813.1|14807.5|14806.8|492
1695195900000|2023-09-20 07:45:00|14810.7|14810|14815.8|14815.1|14817.2|14816.5|14810.3|14809.6|394
1695196200000|2023-09-20 07:50:00|14815.7|14815|14815.8|14815.1|14816.9|14816.2|14814.5|14813.8|211
1695196500000|2023-09-20 07:55:00|14815.9|14815.2|14814.7|14813.1|14816.9|14816.2|14812.5|14811.5|314
1695196800000|2023-09-20 08:00:00|14814.8|14813.2|14808|14807.3|14814.9|14813.4|14807.1|14806.4|435
1695197100000|2023-09-20 08:05:00|14808.1|14807.4|14813|14812.3|14814.2|14813.5|14807.9|14807.2|284
1695197400000|2023-09-20 08:10:00|14813.1|14812.4|14814.1|14813.4|14814.5|14813.8|14811|14810.3|178
1695197700000|2023-09-20 08:15:00|14814|14813.3|14811.5|14810.8|14815.2|14814.5|14811.1|14810.4|346
1695198000000|2023-09-20 08:20:00|14811.4|14810.7|14808.9|14808.2|14813.7|14813|14807.5|14806.8|339
1695198300000|2023-09-20 08:25:00|14809|14808.3|14810.8|14810.1|14812|14811.3|14809|14808.3|255
1695198600000|2023-09-20 08:30:00|14810.6|14809.9|14809.4|14808.7|14811.8|14811.1|14808.7|14808|283
1695198900000|2023-09-20 08:35:00|14809.6|14808.9|14806.9|14806.2|14809.7|14809|14806.8|14806.1|205
1695199200000|2023-09-20 08:40:00|14806.8|14806.1|14805|14804.3|14807.7|14807|14804|14803.3|231
1695199500000|2023-09-20 08:45:00|14805.1|14804.4|14810.6|14809.9|14810.7|14810|14805.1|14804.4|289
1695199800000|2023-09-20 08:50:00|14810.4|14809.7|14806.7|14806|14811.4|14810.7|14806.5|14805.8|204
1695200100000|2023-09-20 08:55:00|14806.8|14806.1|14809.6|14808.9|14810.6|14809.9|14806.7|14806|188
1695200400000|2023-09-20 09:00:00|14809.5|14808.8|14806|14805.3|14810|14809.3|14805.4|14804.7|209
1695200700000|2023-09-20 09:05:00|14806.1|14805.4|14802.1|14801.4|14806.3|14805.6|14801.6|14800.9|189
1695201000000|2023-09-20 09:10:00|14802.2|14801.5|14802.2|14801.5|14804.4|14803.7|14801.8|14801.1|134
1695201300000|2023-09-20 09:15:00|14802.3|14801.6|14803.2|14802.5|14805.5|14804.8|14802.1|14801.4|168
1695201600000|2023-09-20 09:20:00|14802.9|14802.2|14805.6|14804.9|14806.1|14805.4|14802|14801.3|210
1695201900000|2023-09-20 09:25:00|14805.5|14804.8|14807.6|14806.9|14807.6|14806.9|14804.6|14803.9|156
1695202200000|2023-09-20 09:30:00|14807.4|14806.7|14801.3|14800.6|14807.4|14806.7|14801.2|14800.5|235
1695202500000|2023-09-20 09:35:00|14800.8|14800.1|14801.5|14800.8|14804.1|14803.4|14800.3|14799.6|263
1695202800000|2023-09-20 09:40:00|14801.4|14800.7|14797.9|14797.2|14802.7|14802|14797.5|14796.8|170
1695203100000|2023-09-20 09:45:00|14797.8|14797.1|14799.1|14798.4|14799.7|14799|14797|14796.3|141
1695203400000|2023-09-20 09:50:00|14799|14798.3|14798.9|14798.2|14801|14800.3|14797.2|14796.5|244
1695203700000|2023-09-20 09:55:00|14798.8|14798.1|14798.5|14797.8|14800|14799.3|14797.5|14796.8|219
1695204000000|2023-09-20 10:00:00|14798.4|14797.7|14798.2|14797.5|14800.4|14799.7|14795.7|14795|271
1695204300000|2023-09-20 10:05:00|14798.1|14797.4|14796.4|14795.7|14798.2|14797.5|14794.2|14793.5|225
1695204600000|2023-09-20 10:10:00|14796.5|14795.8|14796.9|14796.2|14797.8|14797.1|14795.7|14795|149
1695204900000|2023-09-20 10:15:00|14796.5|14795.8|14793.4|14792.7|14798.1|14797.4|14792.7|14792|195
1695205200000|2023-09-20 10:20:00|14793.5|14792.8|14791.7|14791|14794.8|14794.1|14791.4|14790.7|239
1695205500000|2023-09-20 10:25:00|14791.6|14790.9|14792.5|14791.8|14793.8|14793.1|14791.5|14790.8|201
1695205800000|2023-09-20 10:30:00|14792.7|14792|14790.1|14789.4|14793.9|14793.2|14789.2|14788.5|272
1695206100000|2023-09-20 10:35:00|14790.2|14789.5|14786.1|14785.4|14790.2|14789.5|14784.4|14783.7|340
1695206400000|2023-09-20 10:40:00|14786.2|14785.5|14786.3|14785.6|14788.1|14787.4|14782.5|14781.8|408
1695206700000|2023-09-20 10:45:00|14785.8|14785.1|14785.5|14784.5|14787.7|14787|14784|14783.3|348
1695207000000|2023-09-20 10:50:00|14785.3|14784.6|14786|14785.3|14787.5|14786.8|14784.9|14784.2|199
1695207300000|2023-09-20 10:55:00|14786.1|14785.4|14787.5|14786.8|14788.5|14787.8|14785.1|14784.4|145
1695207600000|2023-09-20 11:00:00|14787.6|14786.9|14788.5|14787.8|14789.3|14788.6|14787|14786.3|220
1695207900000|2023-09-20 11:05:00|14788.7|14788|14790.2|14789.5|14791.1|14790.4|14787.2|14786.5|244
1695208200000|2023-09-20 11:10:00|14790|14789.3|14791.5|14790.8|14792|14791.3|14789.4|14788.7|238
1695208500000|2023-09-20 11:15:00|14791.4|14790.7|14789.4|14788.7|14791.4|14790.7|14788.3|14787.6|256
1695208800000|2023-09-20 11:20:00|14789.3|14788.6|14789.2|14788.5|14790.2|14789.5|14787.1|14786.4|138
1695209100000|2023-09-20 11:25:00|14789|14788.3|14792.7|14792|14793.3|14792.6|14788.8|14788.1|151
1695209400000|2023-09-20 11:30:00|14792.3|14791.6|14789.9|14789.2|14792.3|14791.6|14789.1|14788.4|151
1695209700000|2023-09-20 11:35:00|14790|14789.3|14792|14791.3|14792|14791.3|14789.9|14789.2|131
1695210000000|2023-09-20 11:40:00|14791.9|14791.2|14791.6|14790.9|14791.9|14791.2|14788.8|14788.1|230
1695210300000|2023-09-20 11:45:00|14791.8|14791.1|14789.6|14788.9|14791.9|14791.2|14788.9|14788.2|183
1695210600000|2023-09-20 11:50:00|14789.3|14788.6|14788.7|14788|14789.3|14788.6|14786.3|14785.6|197
1695210900000|2023-09-20 11:55:00|14788.9|14788.2|14788.4|14787.7|14790.2|14789.5|14787.6|14786.9|224
1695211200000|2023-09-20 12:00:00|14788.6|14787.9|14787.6|14786.9|14788.8|14788.1|14784.3|14783.6|355
1695211500000|2023-09-20 12:05:00|14787.5|14786.8|14789.8|14789.1|14791.2|14790.5|14787.4|14786.7|254
1695211800000|2023-09-20 12:10:00|14790.1|14789.4|14790.8|14790.1|14791.7|14791|14788.5|14787.8|209
1695212100000|2023-09-20 12:15:00|14790.7|14790|14788.2|14787.5|14793.8|14793.1|14788|14787.3|318
1695212400000|2023-09-20 12:20:00|14788.3|14787.6|14788.7|14788|14790.9|14790.2|14787.5|14786.8|247
1695212700000|2023-09-20 12:25:00|14788.8|14788.1|14790.1|14789.4|14791.2|14790.5|14786.6|14785.9|370
1695213000000|2023-09-20 12:30:00|14790.5|14789.8|14791.1|14790.4|14793|14792.3|14789.7|14789|364
1695213300000|2023-09-20 12:35:00|14791|14790.3|14789.8|14789.1|14791.4|14790.7|14788.1|14787.4|219
1695213600000|2023-09-20 12:40:00|14789.9|14789.2|14786.5|14785.8|14790.6|14789.9|14786.4|14785.7|293
1695213900000|2023-09-20 12:45:00|14786.4|14785.7|14784.4|14783.7|14786.4|14785.7|14780.4|14779.7|492
1695214200000|2023-09-20 12:50:00|14784.3|14783.6|14785.1|14784.4|14787.1|14786.4|14783|14782.3|392
1695214500000|2023-09-20 12:55:00|14784.9|14784.2|14786.8|14786.1|14788.2|14787.5|14783.9|14783.2|257
1695214800000|2023-09-20 13:00:00|14786.9|14786.2|14783|14782.3|14787.6|14786.9|14780.9|14780.2|346
1695215100000|2023-09-20 13:05:00|14783.1|14782.4|14779.9|14779.2|14784.2|14783.5|14779.9|14779.2|339
1695215400000|2023-09-20 13:10:00|14779.1|14778.4|14780.2|14779.5|14781.5|14780.5|14777.7|14777|428
1695215700000|2023-09-20 13:15:00|14780.3|14779.6|14783.9|14783.2|14785|14784.3|14778.7|14778|267
1695216000000|2023-09-20 13:20:00|14784.1|14783.4|14780.9|14780.2|14785.1|14784.4|14779.6|14778.9|228
1695216300000|2023-09-20 13:25:00|14781.4|14780.7|14780.8|14780.1|14783.1|14782.4|14778.5|14777.8|316
1695216600000|2023-09-20 13:30:00|14780.7|14780|14777.4|14776.7|14780.7|14780|14775.3|14774.6|375
1695216900000|2023-09-20 13:35:00|14777.6|14776.9|14777.8|14777.1|14779.8|14779.1|14776|14775.3|439
1695217200000|2023-09-20 13:40:00|14777.7|14777|14773.4|14772.7|14779.6|14778.9|14771.4|14770.7|436
1695217500000|2023-09-20 13:45:00|14773.5|14772.8|14773.4|14772.7|14774.9|14774.2|14771.2|14770.5|400
1695217800000|2023-09-20 13:50:00|14773.3|14772.6|14771.6|14770.9|14774.6|14773.9|14771.2|14770.5|351
1695218100000|2023-09-20 13:55:00|14771.5|14770.8|14771.8|14771.1|14773.9|14773.2|14769.2|14768.5|386
1695218400000|2023-09-20 14:00:00|14771.9|14771.2|14766.9|14766.2|14772.9|14772.2|14763.2|14762.5|517
1695218700000|2023-09-20 14:05:00|14766.3|14765.6|14766.8|14766.1|14767.6|14766.9|14764.6|14763.9|348
1695219000000|2023-09-20 14:10:00|14766.7|14766|14767.2|14766.5|14768|14767.3|14764|14763.3|343
1695219300000|2023-09-20 14:15:00|14767.1|14766.4|14770.5|14769.8|14773.3|14772.6|14767|14766.3|502
1695219600000|2023-09-20 14:20:00|14770.4|14769.7|14773.3|14772.6|14774.7|14774|14769.4|14768.7|351
1695219900000|2023-09-20 14:25:00|14773.4|14772.7|14774.4|14773.7|14774.4|14773.7|14770.1|14769.4|398
1695220200000|2023-09-20 14:30:00|14774.3|14773.6|14775.4|14774.7|14776.8|14776.1|14773.1|14772.4|409
1695220500000|2023-09-20 14:35:00|14775.3|14774.6|14775.1|14774.4|14776.9|14776.2|14773.9|14773.2|292
1695220800000|2023-09-20 14:40:00|14775.2|14774.5|14773.1|14772.4|14775.3|14774.6|14772.1|14771.4|294
1695221100000|2023-09-20 14:45:00|14772.9|14772.2|14774.3|14773.6|14774.5|14773.8|14771.7|14771|320
1695221400000|2023-09-20 14:50:00|14774.2|14773.5|14770.2|14769.5|14775.4|14774.7|14768.9|14768.2|268
1695221700000|2023-09-20 14:55:00|14770.1|14769.4|14770.1|14769.4|14771.4|14770.7|14767.8|14767.1|197
1695222000000|2023-09-20 15:00:00|14770|14769.3|14771.3|14770.6|14772.8|14772.1|14769|14768.3|318
1695222300000|2023-09-20 15:05:00|14771.4|14770.7|14766.2|14765.5|14771.4|14770.7|14764.5|14763.8|326
1695222600000|2023-09-20 15:10:00|14765.9|14765.2|14766.1|14765.4|14767.4|14766.7|14764|14763.3|308
1695222900000|2023-09-20 15:15:00|14766.2|14765.5|14764.3|14763.6|14766.3|14765.6|14763.9|14763.2|229
1695223200000|2023-09-20 15:20:00|14764.4|14763.7|14766.1|14765.4|14766.4|14765.7|14763.6|14762.9|226
1695223500000|2023-09-20 15:25:00|14766|14765.3|14764.2|14763.5|14767.6|14766.9|14764.1|14763.4|215
1695223800000|2023-09-20 15:30:00|14764.1|14763.4|14767.5|14766.8|14767.8|14767.1|14762.9|14762.2|170
1695224100000|2023-09-20 15:35:00|14767.4|14766.7|14770.7|14770|14770.7|14770|14766.5|14765.8|194
1695224400000|2023-09-20 15:40:00|14770.8|14770.1|14770.7|14770|14772.9|14772.2|14769.3|14768.6|211
1695224700000|2023-09-20 15:45:00|14770.6|14769.9|14771.7|14771|14771.7|14771|14769.1|14768.4|137
1695225000000|2023-09-20 15:50:00|14772.2|14771.5|14772.4|14771.7|14774|14773.3|14771.5|14770.8|171
1695225300000|2023-09-20 15:55:00|14772.5|14771.8|14774.1|14773.4|14774.7|14774|14770.9|14770.2|186
1695225600000|2023-09-20 16:00:00|14774.5|14773.8|14769.1|14768.4|14775.1|14774.4|14768.1|14767.4|234
1695225900000|2023-09-20 16:05:00|14769|14768.3|14765.5|14764.8|14769.2|14768.5|14765.5|14764.8|168
1695226200000|2023-09-20 16:10:00|14765.1|14764.4|14765.8|14765.1|14767.3|14766.6|14764.9|14764.2|186
1695226500000|2023-09-20 16:15:00|14765.2|14764.5|14762.9|14762.2|14765.2|14764.5|14761.8|14761.1|133
1695226800000|2023-09-20 16:20:00|14762.8|14762.1|14759.8|14759.1|14762.9|14762.2|14755|14754.3|211
1695227100000|2023-09-20 16:25:00|14759.1|14758.4|14756.5|14755.8|14760.9|14760.2|14756.5|14755.8|225
1695227400000|2023-09-20 16:30:00|14756.6|14755.9|14758.7|14758|14760.1|14759.4|14756|14755.3|257
1695227700000|2023-09-20 16:35:00|14758.6|14757.9|14757.7|14757|14758.7|14758|14755.7|14755|136
1695228000000|2023-09-20 16:40:00|14758.3|14757.6|14752.9|14752.2|14758.4|14757.7|14749.7|14749|236
1695228300000|2023-09-20 16:45:00|14752.6|14751.9|14753.5|14752.8|14753.6|14752.9|14750.9|14750.2|147
1695228600000|2023-09-20 16:50:00|14753.6|14752.9|14756.6|14755.9|14756.6|14755.9|14752.3|14751.6|159
1695228900000|2023-09-20 16:55:00|14756.7|14756|14754.6|14753.9|14756.8|14756.1|14754.4|14753.7|125
1695229200000|2023-09-20 17:00:00|14754.5|14753.8|14756.6|14755.9|14756.8|14756.1|14754.4|14753.7|141
1695229500000|2023-09-20 17:05:00|14756.7|14756|14756.7|14756|14759|14758.3|14756.7|14756|137
1695229800000|2023-09-20 17:10:00|14756.6|14755.9|14754.6|14753.9|14757.9|14757.2|14754.5|14753.8|160
1695230100000|2023-09-20 17:15:00|14755.2|14754.5|14748.5|14747.8|14755.5|14754.8|14748|14747.3|156
1695230400000|2023-09-20 17:20:00|14748.6|14747.9|14753.2|14752.5|14753.3|14752.6|14747.9|14747.2|244
1695230700000|2023-09-20 17:25:00|14753.1|14752.4|14755.4|14754.7|14755.4|14754.7|14752.2|14751.5|168
1695231000000|2023-09-20 17:30:00|14755.3|14754.6|14754.5|14753.8|14755.6|14754.9|14753|14752.3|130
1695231300000|2023-09-20 17:35:00|14754.6|14753.9|14757.7|14757|14758.7|14758|14754.5|14753.8|146
1695231600000|2023-09-20 17:40:00|14757.4|14756.7|14758.8|14758.1|14758.9|14758.2|14756.5|14755.8|170
1695231900000|2023-09-20 17:45:00|14759.3|14758.6|14761.9|14761.2|14764.1|14763.4|14758.8|14758.1|166
1695232200000|2023-09-20 17:50:00|14762.1|14761.4|14764.9|14764.2|14767.1|14766.4|14761.1|14760.4|209
1695232500000|2023-09-20 17:55:00|14764.8|14764.1|14763|14757|14765.1|14764.1|14762.3|14757|353
1695232800000|2023-09-20 18:00:00|14761.2|14755.2|14803.3|14802.3|14806.7|14805.9|14760|14754|3453
1695233100000|2023-09-20 18:05:00|14803.8|14802.8|14806.6|14805.6|14810.9|14809.9|14785.3|14784.3|1821
1695233400000|2023-09-20 18:10:00|14806.5|14805.5|14809.2|14808.5|14811.6|14810.9|14802.9|14801.9|1341
1695233700000|2023-09-20 18:15:00|14809.3|14808.6|14802.6|14801.9|14811.6|14810.9|14796.6|14795.6|1173
1695234000000|2023-09-20 18:20:00|14803|14802.3|14797.5|14796.8|14804.8|14804|14794.8|14794.1|784
1695234300000|2023-09-20 18:25:00|14797.4|14796.7|14797|14796|14799.3|14798.3|14788.3|14787.6|1053
1695234600000|2023-09-20 18:30:00|14796.9|14795.9|14792.1|14791.1|14802.2|14801.2|14771.2|14770|2254
1695234900000|2023-09-20 18:35:00|14792|14791|14785.4|14784.4|14792.9|14791.7|14781.6|14780.6|1760
1695235200000|2023-09-20 18:40:00|14785.3|14784.3|14796.1|14795.1|14796.9|14796.2|14784.6|14783.6|1302
1695235500000|2023-09-20 18:45:00|14796.2|14795.2|14801.4|14800.4|14803.7|14802.7|14794.8|14793.8|1246
1695235800000|2023-09-20 18:50:00|14801.9|14800.9|14804.5|14803.8|14807|14806|14798.4|14797.7|1006
1695236100000|2023-09-20 18:55:00|14804.4|14803.7|14801.8|14801.1|14804.7|14804|14795.4|14794.4|1024
1695236400000|2023-09-20 19:00:00|14802.4|14801.7|14802.6|14801.6|14804.8|14804.1|14797.8|14797.1|803
1695236700000|2023-09-20 19:05:00|14802.7|14801.7|14801.8|14800.8|14804.4|14803.7|14798.9|14798.2|662
1695237000000|2023-09-20 19:10:00|14802.1|14801.1|14804.4|14803.7|14807.1|14806.2|14801.6|14800.6|646
1695237300000|2023-09-20 19:15:00|14804.5|14803.8|14811.2|14810.2|14812.2|14811.2|14803.5|14802.8|550
1695237600000|2023-09-20 19:20:00|14811.3|14810.3|14803.4|14802.4|14811.3|14810.4|14802.9|14802.2|578
1695237900000|2023-09-20 19:25:00|14803.3|14802.3|14801.8|14801.1|14807.9|14807.2|14801.4|14800.7|391
1695238200000|2023-09-20 19:30:00|14802|14801.3|14807.9|14807.2|14808.8|14808.1|14800.8|14799.8|403
1695238500000|2023-09-20 19:35:00|14808|14807.3|14806|14805.3|14810.2|14809.5|14802.7|14802|320
1695238800000|2023-09-20 19:40:00|14805.9|14805.2|14811.7|14811|14811.8|14811.1|14805.7|14804.7|410
1695239100000|2023-09-20 19:45:00|14812.3|14811.6|14815.2|14814.5|14815.9|14815.2|14807.5|14806.8|480
1695239400000|2023-09-20 19:50:00|14815.1|14814.4|14817.7|14817|14821.5|14820.5|14814.9|14814.2|359
1695239700000|2023-09-20 19:55:00|14817.8|14817.1|14818.6|14817.9|14820.9|14820.2|14817.2|14816.5|265
1695240000000|2023-09-20 20:00:00|14818.7|14818|14825|14824.3|14825.2|14824.5|14818.5|14817.8|225
1695240300000|2023-09-20 20:05:00|14825.1|14824.4|14829|14828.3|14830.3|14829.6|14825|14824.3|225
1695240600000|2023-09-20 20:10:00|14829.1|14828.4|14827.6|14826.9|14829.6|14828.9|14827|14826.3|179
1695240900000|2023-09-20 20:15:00|14827.8|14827.1|14823.6|14822.9|14828.3|14827.6|14822|14821.3|203
1695241200000|2023-09-20 20:20:00|14823.1|14822.4|14825.4|14824.7|14825.9|14825.2|14822.5|14821.6|191
1695241500000|2023-09-20 20:25:00|14825|14824.3|14827.4|14826.7|14828.9|14828.2|14825|14824.3|153
1695241800000|2023-09-20 20:30:00|14827.2|14826.5|14827.5|14826.5|14827.7|14826.9|14826.1|14825.3|122
1695242100000|2023-09-20 20:35:00|14827.6|14826.6|14827.9|14826.9|14828.4|14827.4|14827.1|14826.1|116
1695242400000|2023-09-20 20:40:00|14827.8|14826.8|14829.2|14828.5|14829.6|14828.6|14827.4|14826.4|139
1695242700000|2023-09-20 20:45:00|14829.3|14828.6|14830.7|14829.7|14831.4|14830|14828.3|14827.3|197
1695243000000|2023-09-20 20:50:00|14830.6|14829.6|14835.3|14833.4|14836.3|14834.4|14830.6|14829.4|370
1695243300000|2023-09-20 20:55:00|14836.2|14832.9|14836.5|14831.8|14837.6|14834.5|14834.7|14831.4|435
1695243600000|2023-09-20 21:00:00|14836.8|14832.1|14833.7|14827|14836.8|14832.1|14833.7|14827|14
1695243900000|2023-09-20 21:05:00|14833.9|14827.2|14826.3|14819.6|14834.8|14828.1|14826.3|14819.6|22
1695244200000|2023-09-20 21:10:00|14829.2|14822.5|14830.9|14824.2|14832.4|14825.7|14825.5|14819.2|17
1695244500000|2023-09-20 21:15:00|14831|14824.3|14829.6|14822.9|14831.4|14824.7|14827.8|14821.1|33
1695244800000|2023-09-20 21:20:00|14829.7|14823|14828.7|14822|14829.7|14823|14828.7|14822|19
1695245100000|2023-09-20 21:25:00|14828.8|14822.1|14828.7|14822|14828.8|14822.1|14828.7|14822|2
1695245400000|2023-09-20 21:30:00|14828.6|14821.9|14822.9|14817.5|14828.8|14822.2|14822.7|14816.9|61
1695245700000|2023-09-20 21:35:00|14822.8|14817.3|14824|14817.3|14828.8|14822.1|14822.5|14816.8|97
1695246000000|2023-09-20 21:40:00|14823.9|14817.2|14823.5|14817.3|14824.7|14818.5|14823.5|14817.2|66
1695246300000|2023-09-20 21:45:00|14823.6|14817.1|14824.3|14818.5|14824.5|14818.5|14821.5|14815.3|215
1695246600000|2023-09-20 21:50:00|14824.4|14818.6|14823|14818.2|14825.1|14819.6|14822.9|14817.6|135
1695246900000|2023-09-20 21:55:00|14822.9|14818.1|14822.4|14817.9|14823.6|14819|14822.2|14817.7|71
1695247200000|2023-09-20 22:00:00|14822.5|14818|14823.5|14820.5|14826.4|14822|14821.7|14817.9|359
1695247500000|2023-09-20 22:05:00|14823.1|14820.8|14821.2|14820.2|14823.2|14820.9|14819.2|14817.6|102
1695247800000|2023-09-20 22:10:00|14821.4|14819.9|14825.1|14823.3|14825.3|14823.6|14820.9|14819.5|196
1695248100000|2023-09-20 22:15:00|14825.2|14823.4|14828|14827|14828.1|14827|14824.8|14823.2|265
1695248400000|2023-09-20 22:20:00|14827.9|14826.9|14828.2|14827.2|14828.8|14827.8|14826.8|14825.5|220
1695248700000|2023-09-20 22:25:00|14827.8|14826.8|14827.8|14826.8|14828.6|14827.7|14826.7|14825.5|299
1695249000000|2023-09-20 22:30:00|14827.5|14826.5|14829.1|14828.1|14829.4|14828.4|14825.8|14824.8|344
1695249300000|2023-09-20 22:35:00|14828.5|14827.5|14828.4|14827.4|14829.5|14828.5|14826.2|14825.2|235
1695249600000|2023-09-20 22:40:00|14828.3|14827.3|14828.9|14827.9|14830|14829|14827.3|14826.3|195
1695249900000|2023-09-20 22:45:00|14829|14828|14828.6|14827.6|14829.6|14828.4|14828|14827|107
1695250200000|2023-09-20 22:50:00|14828.7|14827.7|14827|14826|14829.1|14828.1|14827|14826|73
1695250500000|2023-09-20 22:55:00|14826.9|14825.9|14826.3|14825.3|14827.3|14826.3|14825.1|14824.1|96
1695250800000|2023-09-20 23:00:00|14826.2|14825.2|14828|14827|14829.2|14828.2|14825.1|14824.1|196
1695251100000|2023-09-20 23:05:00|14828.1|14827.1|14828.4|14827.4|14829.5|14828.5|14828|14827|129
1695251400000|2023-09-20 23:10:00|14828.8|14827.8|14831.2|14830.2|14832.2|14831.5|14828.6|14827.6|149
1695251700000|2023-09-20 23:15:00|14832.1|14831.1|14832.4|14831.4|14833.4|14832.4|14831.3|14830.3|91
1695252000000|2023-09-20 23:20:00|14832.3|14831.3|14829.9|14828.9|14832.9|14831.9|14829.6|14828.6|129
1695252300000|2023-09-20 23:25:00|14829.8|14828.8|14830.6|14829.6|14831.4|14830.4|14829.6|14828.6|83
1695252600000|2023-09-20 23:30:00|14831|14830|14832.3|14831.3|14833.6|14832.6|14830.6|14829.6|166
1695252900000|2023-09-20 23:35:00|14832|14831|14830.5|14829.8|14832|14831|14828.7|14828|100
1695253200000|2023-09-20 23:40:00|14830.4|14829.7|14827.1|14826.4|14830.4|14829.7|14825.7|14825|146
1695253500000|2023-09-20 23:45:00|14827|14826.3|14832.5|14831.8|14832.5|14831.8|14827|14826.3|131
1695253800000|2023-09-20 23:50:00|14832.4|14831.7|14830.3|14829.6|14832.7|14832|14830.2|14829.2|158
1695254100000|2023-09-20 23:55:00|14830.2|14829.5|14832.7|14831.7|14833.5|14832.5|14830.1|14829.4|194
1695254400000|2023-09-21 00:00:00|14832.6|14831.6|14837.7|14836.7|14840.8|14840.1|14832.2|14831.2|537
1695254700000|2023-09-21 00:05:00|14837.8|14836.8|14835.5|14834.8|14837.9|14837.1|14833.1|14832.4|214
1695255000000|2023-09-21 00:10:00|14835.6|14834.9|14837.9|14836.9|14838.6|14837.9|14834.7|14834|181
1695255300000|2023-09-21 00:15:00|14838|14837|14838|14837.3|14838.5|14837.8|14835.8|14834.9|198
1695255600000|2023-09-21 00:20:00|14838.2|14837.5|14844.4|14843.7|14845.2|14844.5|14837.8|14837.1|212
1695255900000|2023-09-21 00:25:00|14844.5|14843.8|14844.2|14843.5|14846.8|14846.1|14841.6|14840.9|272
1695256200000|2023-09-21 00:30:00|14844.3|14843.6|14843.5|14842.8|14846|14845.3|14843.5|14842.8|223
1695256500000|2023-09-21 00:35:00|14843.4|14842.7|14839.3|14838.6|14843.9|14843.2|14838.2|14837.2|308
1695256800000|2023-09-21 00:40:00|14839.4|14838.7|14838.2|14837.5|14842.3|14841.6|14837.5|14836.8|272
1695257100000|2023-09-21 00:45:00|14838.3|14837.6|14839|14838.3|14841.3|14840.6|14838.3|14837.6|342
1695257400000|2023-09-21 00:50:00|14839.1|14838.4|14834.6|14833.9|14840.1|14839.4|14834.4|14833.7|408
1695257700000|2023-09-21 00:55:00|14835.3|14834.6|14841.1|14840.4|14843.1|14842.4|14834.6|14833.9|357
1695258000000|2023-09-21 01:00:00|14841.2|14840.5|14843|14842.3|14845.1|14844.4|14839|14838.3|373
1695258300000|2023-09-21 01:05:00|14843.1|14842.4|14843.2|14842.5|14845.9|14845.2|14842.1|14841.4|339
1695258600000|2023-09-21 01:10:00|14843.3|14842.6|14842.2|14841.5|14844|14843.3|14839.7|14838.7|281
1695258900000|2023-09-21 01:15:00|14843|14842.3|14839.2|14838.5|14845|14844.3|14839.2|14838.5|291
1695259200000|2023-09-21 01:20:00|14839.3|14838.6|14840.2|14839.5|14840.8|14840.1|14837.8|14837.1|333
1695259500000|2023-09-21 01:25:00|14840.3|14839.6|14841.1|14840.4|14842.5|14841.8|14839.4|14838.7|212
1695259800000|2023-09-21 01:30:00|14840.5|14839.8|14832.5|14831.8|14841.3|14840.6|14832.3|14831.6|296
1695260100000|2023-09-21 01:35:00|14832.7|14832|14830.7|14830|14834.9|14834.2|14829.2|14828.5|278
1695260400000|2023-09-21 01:40:00|14830.6|14829.9|14833.7|14833|14834.2|14833.5|14830.6|14829.9|214
1695260700000|2023-09-21 01:45:00|14833.6|14832.9|14834|14833.3|14834.3|14833.6|14829.1|14828.3|223
1695261000000|2023-09-21 01:50:00|14833.9|14833.2|14833.2|14832.5|14836.8|14836.1|14832.6|14831.7|271
1695261300000|2023-09-21 01:55:00|14833.1|14832.4|14833|14832.3|14834.9|14834.2|14832.7|14832|152
1695261600000|2023-09-21 02:00:00|14832.9|14832.2|14830.5|14829.8|14835|14834.3|14830.5|14829.8|243
1695261900000|2023-09-21 02:05:00|14830.4|14829.7|14824.9|14824.2|14831.7|14831|14824.7|14824|276
1695262200000|2023-09-21 02:10:00|14825|14824.3|14823.1|14822.4|14826.5|14825.8|14821.8|14821.1|201
1695262500000|2023-09-21 02:15:00|14823.2|14822.5|14826.9|14826.2|14827.6|14826.9|14821.4|14820.7|187
1695262800000|2023-09-21 02:20:00|14826.8|14826.1|14824.6|14823.9|14828.4|14827.7|14824.5|14823.8|195
1695263100000|2023-09-21 02:25:00|14824.7|14824|14825.7|14825|14829.3|14828.6|14824.4|14823.7|213
1695263400000|2023-09-21 02:30:00|14825.6|14824.9|14824.9|14824.2|14829.8|14829.1|14819.6|14818.9|394
1695263700000|2023-09-21 02:35:00|14824.8|14824.1|14824.2|14823.5|14827.1|14826.4|14823|14822.3|193
1695264000000|2023-09-21 02:40:00|14824.3|14823.6|14828.7|14828|14828.8|14828.1|14824.3|14823.6|216
1695264300000|2023-09-21 02:45:00|14828.2|14827.5|14825.9|14824.9|14828.2|14827.5|14825.7|14824.9|150
1695264600000|2023-09-21 02:50:00|14826|14825|14824.7|14824|14826|14825.2|14821.3|14820.6|234
1695264900000|2023-09-21 02:55:00|14824.8|14824.1|14828|14827.3|14829.4|14828.7|14823.5|14822.8|295
1695265200000|2023-09-21 03:00:00|14827.9|14827.2|14828|14827.3|14828.4|14827.7|14825.7|14825|147
1695265500000|2023-09-21 03:05:00|14827.9|14827.2|14825.7|14825|14828.7|14828|14825.5|14824.8|132
1695265800000|2023-09-21 03:10:00|14825.8|14825.1|14827.8|14827.1|14827.9|14827.2|14825.6|14824.9|130
1695266100000|2023-09-21 03:15:00|14827.7|14827|14830.1|14829.4|14830.3|14829.6|14827.5|14826.8|81
1695266400000|2023-09-21 03:20:00|14830.2|14829.5|14831.1|14830.4|14832.2|14831.5|14829.9|14829.2|125
1695266700000|2023-09-21 03:25:00|14831|14830.3|14831.3|14830.6|14832.3|14831.6|14830|14829.3|90
1695267000000|2023-09-21 03:30:00|14830.4|14829.7|14829.2|14828.5|14831.2|14830.5|14828|14827.3|149
1695267300000|2023-09-21 03:35:00|14829.3|14828.6|14828.7|14828|14830.1|14829.4|14827.5|14826.8|161
1695267600000|2023-09-21 03:40:00|14828.6|14827.9|14829|14828.3|14829.7|14829|14827|14826.3|156
1695267900000|2023-09-21 03:45:00|14828.7|14828|14829.1|14828.4|14829.7|14829|14828.1|14827.4|113
1695268200000|2023-09-21 03:50:00|14829.3|14828.6|14828.2|14827.5|14829.8|14829.1|14826.7|14826|86
1695268500000|2023-09-21 03:55:00|14828.3|14827.6|14829.1|14828.4|14830.4|14829.7|14828.1|14827.4|160
1695268800000|2023-09-21 04:00:00|14829|14828.3|14831.2|14830.5|14831.3|14830.6|14829|14828.3|143
1695269100000|2023-09-21 04:05:00|14831.1|14830.4|14833.6|14832.9|14833.6|14832.9|14831.1|14830.4|95
1695269400000|2023-09-21 04:10:00|14833.5|14832.8|14834.8|14834.1|14836.7|14836|14833.5|14832.8|126
1695269700000|2023-09-21 04:15:00|14834.9|14834.2|14836.7|14836|14837.5|14836.8|14834.4|14833.7|97
1695270000000|2023-09-21 04:20:00|14836.5|14835.8|14838|14837.3|14838.2|14837.5|14835.8|14835.1|160
1695270300000|2023-09-21 04:25:00|14837.9|14837.2|14834.7|14834|14838|14837.3|14832.3|14831.6|210
1695270600000|2023-09-21 04:30:00|14834.6|14833.9|14837.7|14837|14839|14838.3|14834.4|14833.7|223
1695270900000|2023-09-21 04:35:00|14837.6|14836.9|14839.5|14838.8|14841.3|14840.6|14836.7|14836|213
1695271200000|2023-09-21 04:40:00|14839.4|14838.7|14838.7|14838|14841|14840.3|14837.8|14837.1|113
1695271500000|2023-09-21 04:45:00|14838.8|14838.1|14838.6|14837.9|14840.6|14839.9|14837.6|14836.9|209
1695271800000|2023-09-21 04:50:00|14838.8|14838.1|14836.1|14835.4|14839.1|14838.4|14835.1|14834.4|228
1695272100000|2023-09-21 04:55:00|14836.2|14835.5|14834.8|14834.1|14837.9|14837.2|14834.6|14833.9|150
1695272400000|2023-09-21 05:00:00|14834.7|14834|14835.3|14834.6|14836.8|14836.1|14832.8|14832.1|133
1695272700000|2023-09-21 05:05:00|14835.4|14834.7|14839|14838.3|14840.1|14839.4|14835.2|14834.5|169
1695273000000|2023-09-21 05:10:00|14839.1|14838.4|14836|14835.3|14839.7|14839|14834.9|14834.2|140
1695273300000|2023-09-21 05:15:00|14836.1|14835.4|14836.4|14835.7|14837.4|14836.7|14835.2|14834.5|132
1695273600000|2023-09-21 05:20:00|14836.3|14835.6|14835.4|14834.7|14836.4|14835.7|14834.1|14833.4|93
1695273900000|2023-09-21 05:25:00|14835.5|14834.8|14837|14836.3|14837.5|14836.8|14835.3|14834.6|81
1695274200000|2023-09-21 05:30:00|14837.2|14836.5|14837.3|14836.6|14838.8|14838.1|14836.9|14836.2|152
1695274500000|2023-09-21 05:35:00|14837.2|14836.5|14837.4|14836.7|14839.1|14838.4|14836.3|14835.6|134
1695274800000|2023-09-21 05:40:00|14837.6|14836.9|14838.9|14838.2|14838.9|14838.2|14836|14835.3|162
1695275100000|2023-09-21 05:45:00|14839|14838.3|14838.6|14837.9|14839.5|14838.8|14837.6|14836.9|113
1695275400000|2023-09-21 05:50:00|14838.7|14838|14836.4|14835.7|14839.4|14838.7|14835|14834.3|145
1695275700000|2023-09-21 05:55:00|14836.3|14835.6|14835.2|14834.5|14837.7|14837|14834.1|14833.4|210
1695276000000|2023-09-21 06:00:00|14834.8|14834.1|14834.4|14833.7|14836.1|14835.4|14832.9|14832.2|219
1695276300000|2023-09-21 06:05:00|14834.3|14833.6|14831.4|14830.7|14834.5|14833.8|14831|14830.3|200
1695276600000|2023-09-21 06:10:00|14831.5|14830.8|14831.7|14831|14832.6|14831.9|14828.3|14827.6|240
1695276900000|2023-09-21 06:15:00|14831.8|14831.1|14832.1|14831.4|14833.8|14833.1|14831.7|14831|201
1695277200000|2023-09-21 06:20:00|14832|14831.3|14831.3|14830.6|14832.3|14831.6|14829.1|14828.4|210
1695277500000|2023-09-21 06:25:00|14831.8|14831.1|14834.7|14834|14835.1|14834.4|14830.4|14829.7|226
1695277800000|2023-09-21 06:30:00|14835|14834.3|14832.8|14832.1|14836.8|14836.1|14832|14831.3|238
1695278100000|2023-09-21 06:35:00|14832.9|14832.2|14834.3|14833.6|14835.7|14835|14832.3|14831.6|205
1695278400000|2023-09-21 06:40:00|14834.2|14833.5|14832.5|14831.8|14835.7|14835|14830.8|14830.1|170
1695278700000|2023-09-21 06:45:00|14832.3|14831.6|14830.8|14830.1|14832.8|14832.1|14829.1|14828.4|268
1695279000000|2023-09-21 06:50:00|14830.9|14830.2|14830.7|14830|14831.8|14831.1|14829.5|14828.8|164
1695279300000|2023-09-21 06:55:00|14830.6|14829.9|14827.7|14827|14830.8|14830.1|14823.9|14823.2|351
1695279600000|2023-09-21 07:00:00|14827.8|14827.1|14829.3|14828.6|14832.5|14831.8|14826.4|14825.7|401
1695279900000|2023-09-21 07:05:00|14829.4|14828.7|14830.6|14829.9|14832.1|14831.4|14827.3|14826.6|296
1695280200000|2023-09-21 07:10:00|14830.7|14830|14828.7|14828|14833.8|14832.8|14826.9|14826.2|430
1695280500000|2023-09-21 07:15:00|14828.9|14828.2|14828.2|14827.5|14829.9|14829.2|14826.9|14826.2|336
1695280800000|2023-09-21 07:20:00|14828.1|14827.4|14829.4|14828.7|14830.7|14830|14826.3|14825.6|290
1695281100000|2023-09-21 07:25:00|14829.5|14828.8|14829.5|14828.8|14830.4|14829.7|14828.5|14827.8|174
1695281400000|2023-09-21 07:30:00|14829.2|14828.5|14833.4|14832.7|14838.3|14837.6|14829.2|14828.5|915
1695281700000|2023-09-21 07:35:00|14833.5|14832.8|14834.8|14834.1|14835.2|14834.5|14832.1|14831.4|549
1695282000000|2023-09-21 07:40:00|14834.9|14834.2|14834.9|14834.2|14836|14835.3|14831.1|14830.4|426
1695282300000|2023-09-21 07:45:00|14834.8|14834.1|14831.3|14830.6|14835.3|14834.5|14830.3|14829.6|350
1695282600000|2023-09-21 07:50:00|14831.5|14830.8|14828.3|14827.6|14831.5|14830.8|14827.1|14826.4|328
1695282900000|2023-09-21 07:55:00|14828.4|14827.7|14826.2|14825.5|14829.3|14828.6|14823.4|14822.7|385
1695283200000|2023-09-21 08:00:00|14826.1|14825.4|14825.9|14825.2|14827.4|14826.7|14825.1|14824.4|287
1695283500000|2023-09-21 08:05:00|14825.8|14825.1|14825.5|14824.8|14827.4|14826.7|14823.1|14822.4|364
1695283800000|2023-09-21 08:10:00|14825.4|14824.7|14824.9|14824.2|14826.3|14825.6|14823.8|14823.1|292
1695284100000|2023-09-21 08:15:00|14824.5|14823.8|14822.2|14821.5|14824.8|14824.1|14820.9|14820.2|357
1695284400000|2023-09-21 08:20:00|14822.1|14821.4|14816.9|14816.2|14822.6|14821.9|14816.6|14815.9|323
1695284700000|2023-09-21 08:25:00|14817|14816.3|14819.7|14819|14819.9|14819.2|14816|14815.3|301
1695285000000|2023-09-21 08:30:00|14819.6|14818.9|14821.1|14820.4|14821.4|14820.7|14817.6|14816.9|242
1695285300000|2023-09-21 08:35:00|14821|14820.3|14824.2|14823.5|14824.8|14824.1|14819.8|14818.9|287
1695285600000|2023-09-21 08:40:00|14824.1|14823.4|14824|14823.3|14825.4|14824.6|14821.8|14821.1|276
1695285900000|2023-09-21 08:45:00|14823.9|14823.2|14818.9|14818.2|14824.9|14824.2|14817|14816.3|329
1695286200000|2023-09-21 08:50:00|14818.8|14818.1|14818.2|14817.5|14820.9|14820.2|14817.4|14816.7|316
1695286500000|2023-09-21 08:55:00|14818.3|14817.6|14819.4|14818.7|14820.6|14819.9|14817.7|14817|222
1695286800000|2023-09-21 09:00:00|14819.3|14818.6|14820.3|14819.6|14821.1|14820.4|14818.6|14817.9|240
1695287100000|2023-09-21 09:05:00|14820.2|14819.5|14824.1|14823.4|14826.4|14825.7|14819.6|14818.9|254
1695287400000|2023-09-21 09:10:00|14824.2|14823.5|14823|14822.3|14824.7|14824|14821.7|14821|212
1695287700000|2023-09-21 09:15:00|14822.9|14822.2|14821.3|14820.6|14823.5|14822.8|14821.1|14820.4|199
1695288000000|2023-09-21 09:20:00|14820.9|14820.2|14818.2|14817.5|14821.5|14820.8|14818|14817.3|197
1695288300000|2023-09-21 09:25:00|14818.1|14817.4|14821|14820.3|14821.3|14820.6|14818.1|14817.4|224
1695288600000|2023-09-21 09:30:00|14820.9|14820.2|14821.5|14820.8|14822.1|14821.4|14817.9|14817.2|239
1695288900000|2023-09-21 09:35:00|14821.7|14821|14820.3|14819.6|14821.9|14821.2|14819.1|14818.4|213
1695289200000|2023-09-21 09:40:00|14820.4|14819.7|14818.5|14817.8|14820.7|14820|14816.8|14816.1|279
1695289500000|2023-09-21 09:45:00|14818.4|14817.7|14815.4|14814.7|14819.9|14819.2|14814.8|14814.1|334
1695289800000|2023-09-21 09:50:00|14815.5|14814.8|14814.8|14814.1|14816.4|14815.7|14811.6|14810.9|334
1695290100000|2023-09-21 09:55:00|14814.7|14814|14813.9|14813.2|14816|14815.3|14813.8|14813.1|226
1695290400000|2023-09-21 10:00:00|14813.8|14813.1|14813.6|14812.9|14814.6|14813.9|14812.4|14811.7|220
1695290700000|2023-09-21 10:05:00|14813.7|14813|14807.2|14806.5|14813.9|14813.2|14806.1|14805.4|318
1695291000000|2023-09-21 10:10:00|14807.3|14806.6|14803.2|14802.5|14807.3|14806.6|14801|14800.3|353
1695291300000|2023-09-21 10:15:00|14803.3|14802.6|14802.4|14801.7|14803.6|14802.9|14801|14800.3|245
1695291600000|2023-09-21 10:20:00|14802.5|14801.8|14797|14796.3|14803.3|14802.6|14794.4|14793.7|358
1695291900000|2023-09-21 10:25:00|14797.1|14796.4|14795.8|14795.1|14799.6|14798.9|14794.2|14793.5|301
1695292200000|2023-09-21 10:30:00|14795.2|14794.5|14790.4|14789.7|14796.2|14795.5|14788.9|14788.2|294
1695292500000|2023-09-21 10:35:00|14790.2|14789.5|14790.9|14790.2|14793|14792.3|14789.2|14788.5|299
1695292800000|2023-09-21 10:40:00|14790.8|14790.1|14785.4|14784.7|14792.1|14791.4|14785.4|14784.7|253
1695293100000|2023-09-21 10:45:00|14785.5|14784.8|14785.5|14784.8|14786.3|14785.6|14783.4|14782.7|259
1695293400000|2023-09-21 10:50:00|14785.4|14784.7|14783|14782.3|14786.9|14786.2|14782.2|14781.5|247
1695293700000|2023-09-21 10:55:00|14782.8|14782.1|14774.1|14773.1|14783.8|14783.1|14774|14773|323
1695294000000|2023-09-21 11:00:00|14774.2|14773.2|14784.6|14783.9|14788.4|14787.4|14770.6|14769.6|1117
1695294300000|2023-09-21 11:05:00|14784.5|14783.8|14786.9|14786.2|14789.5|14788.8|14780.7|14780|594
1695294600000|2023-09-21 11:10:00|14786.8|14786.1|14787.3|14786.6|14787.9|14787.2|14782|14781.3|451
1695294900000|2023-09-21 11:15:00|14787.4|14786.7|14794.4|14793.7|14794.5|14793.8|14786.4|14785.7|445
1695295200000|2023-09-21 11:20:00|14794.7|14794|14796.8|14796.1|14797.3|14796.6|14793.4|14792.7|389
1695295500000|2023-09-21 11:25:00|14797|14796.3|14792.6|14791.9|14797.6|14796.9|14792|14791.3|328
1695295800000|2023-09-21 11:30:00|14792.4|14791.7|14793.2|14792.5|14795.6|14794.9|14788.9|14788.2|320
1695296100000|2023-09-21 11:35:00|14793.3|14792.6|14792.3|14791.6|14794.8|14794.1|14790.4|14789.7|358
1695296400000|2023-09-21 11:40:00|14792.2|14791.5|14789.7|14789|14794.1|14793.4|14789.5|14788.8|329
1695296700000|2023-09-21 11:45:00|14790.2|14789.5|14790.5|14789.8|14791.2|14790.5|14787|14786.3|359
1695297000000|2023-09-21 11:50:00|14790.6|14789.9|14793.4|14792.7|14793.5|14792.8|14789.2|14788.5|325
1695297300000|2023-09-21 11:55:00|14793.3|14792.6|14796.6|14795.9|14798|14797.3|14792.2|14791.5|313
1695297600000|2023-09-21 12:00:00|14796.8|14796.1|14798.9|14798.2|14800.8|14799.9|14795.8|14795.1|412
1695297900000|2023-09-21 12:05:00|14798.8|14798.1|14795.4|14794.7|14799.8|14799.1|14795.4|14794.7|381
1695298200000|2023-09-21 12:10:00|14795.2|14794.5|14795.8|14795.1|14799.3|14798.6|14793.5|14792.8|398
1695298500000|2023-09-21 12:15:00|14795.6|14794.9|14799.8|14799.1|14803.1|14802.4|14795.5|14794.8|396
1695298800000|2023-09-21 12:20:00|14799.9|14799.2|14798.1|14797.4|14804.3|14803.6|14798.1|14797.4|414
1695299100000|2023-09-21 12:25:00|14798.2|14797.5|14798.5|14792.6|14799.2|14798.5|14792.5|14789.4|432
1695299400000|2023-09-21 12:30:00|14795.8|14789.8|14801|14800.3|14807.4|14805.8|14795.7|14789.7|1222
1695299700000|2023-09-21 12:35:00|14801.1|14800.4|14797.4|14796.7|14806|14805.3|14796.8|14795.9|817
1695300000000|2023-09-21 12:40:00|14797.5|14796.8|14800.1|14799.1|14803.1|14802.4|14794|14793.3|794
1695300300000|2023-09-21 12:45:00|14800|14799|14796.4|14795.7|14802.8|14802.1|14794.7|14794|721
1695300600000|2023-09-21 12:50:00|14796.5|14795.8|14799.6|14798.9|14802.6|14801.9|14796.5|14795.8|537
1695300900000|2023-09-21 12:55:00|14799.7|14799|14796|14795.3|14801.2|14800.5|14795.7|14795|508
1695301200000|2023-09-21 13:00:00|14796.3|14795.6|14782|14781.3|14796.5|14795.8|14781.7|14781|971
1695301500000|2023-09-21 13:05:00|14782.1|14781.4|14790|14789.3|14790.2|14789.5|14782.1|14781.4|570
1695301800000|2023-09-21 13:10:00|14790.1|14789.4|14792|14791.3|14796.3|14795.6|14788.1|14787.4|544
1695302100000|2023-09-21 13:15:00|14792.1|14791.4|14797.5|14796.8|14798.9|14798.2|14792|14791.3|473
1695302400000|2023-09-21 13:20:00|14797.1|14796.4|14796.6|14795.9|14798.8|14798.1|14791.2|14790.5|527
1695302700000|2023-09-21 13:25:00|14796.5|14795.8|14792.8|14792.1|14796.5|14795.8|14789.9|14789.2|494
1695303000000|2023-09-21 13:30:00|14793|14792.3|14791.3|14790.6|14795.7|14795|14791.3|14790.6|610
1695303300000|2023-09-21 13:35:00|14791.4|14790.7|14784|14783.3|14792.4|14791.7|14780.3|14779.6|727
1695303600000|2023-09-21 13:40:00|14784.1|14783.4|14785|14784.3|14787.1|14786.4|14782.5|14781.8|583
1695303900000|2023-09-21 13:45:00|14784.9|14784.2|14785|14784.3|14785|14784.3|14777.6|14776.9|708
1695304200000|2023-09-21 13:50:00|14784.9|14784.2|14789.7|14789|14790.1|14789.4|14783.4|14782.7|585
1695304500000|2023-09-21 13:55:00|14789.8|14789.1|14788.8|14786.2|14792.6|14791.8|14788.1|14786.2|462
1695304800000|2023-09-21 14:00:00|14788.9|14786.3|14780.3|14779.6|14790.1|14789.4|14778.1|14777.1|839
1695305100000|2023-09-21 14:05:00|14780.2|14779.5|14768.1|14767.4|14780.3|14779.6|14766|14765.3|731
1695305400000|2023-09-21 14:10:00|14768|14767.3|14766.7|14766|14772.4|14771.7|14763.7|14763|605
1695305700000|2023-09-21 14:15:00|14766.6|14765.9|14757.5|14756.8|14766.6|14765.9|14756.9|14756.2|708
1695306000000|2023-09-21 14:20:00|14757.4|14756.7|14759.8|14759.1|14761.6|14760.8|14753.8|14753.1|594
1695306300000|2023-09-21 14:25:00|14759.7|14759|14751.7|14751|14760.7|14760|14751.1|14750.4|610
1695306600000|2023-09-21 14:30:00|14751.3|14750.6|14741.7|14741|14755.3|14754.6|14737.6|14736.9|694
1695306900000|2023-09-21 14:35:00|14741.6|14740.9|14742.1|14741.4|14744|14743|14737.2|14736.5|568
1695307200000|2023-09-21 14:40:00|14741.7|14741|14755|14754|14755|14754|14741.1|14740.4|513
1695307500000|2023-09-21 14:45:00|14754.7|14754.3|14752|14751.3|14759.3|14758.6|14752|14751.3|481
1695307800000|2023-09-21 14:50:00|14752.4|14751.7|14750.9|14750.2|14755.2|14754.5|14747|14746.3|476
1695308100000|2023-09-21 14:55:00|14750.8|14750.1|14741.7|14741|14750.9|14750.2|14740.2|14739.5|373
1695308400000|2023-09-21 15:00:00|14741.6|14740.9|14746.3|14745.6|14751.5|14750.8|14740|14739.3|542
1695308700000|2023-09-21 15:05:00|14745.9|14745.2|14736.1|14735.4|14746.6|14745.9|14736|14735.3|411
1695309000000|2023-09-21 15:10:00|14736.2|14735.5|14732.9|14732.2|14736.9|14736.2|14732.8|14732.1|411
1695309300000|2023-09-21 15:15:00|14732.8|14732.1|14740.5|14739.8|14742.5|14741.8|14732.6|14731.9|407
1695309600000|2023-09-21 15:20:00|14740.4|14739.7|14737.5|14736.8|14741.1|14740.4|14734.7|14734|468
1695309900000|2023-09-21 15:25:00|14737.4|14736.7|14744.2|14743.5|14746.2|14745.5|14734.5|14733.8|416
1695310200000|2023-09-21 15:30:00|14744.4|14743.7|14738.2|14737.5|14744.4|14743.7|14733.5|14732.8|443
1695310500000|2023-09-21 15:35:00|14738.1|14737.4|14739.7|14739|14741.4|14740.7|14737.4|14736.7|354
1695310800000|2023-09-21 15:40:00|14740.2|14739.5|14741.2|14740.5|14742.2|14741.5|14739.1|14738.4|235
1695311100000|2023-09-21 15:45:00|14741.3|14740.6|14738.4|14737.7|14742|14741.3|14735.4|14734.7|294
1695311400000|2023-09-21 15:50:00|14738.3|14737.6|14738.8|14738.1|14739.5|14738.8|14735.1|14734.4|298
1695311700000|2023-09-21 15:55:00|14738.7|14738|14742.5|14741.8|14743.9|14743.2|14737.9|14737.2|153
1695312000000|2023-09-21 16:00:00|14742.6|14741.9|14742.3|14741.6|14743.8|14743.1|14739.7|14739|255
1695312300000|2023-09-21 16:05:00|14742.2|14741.5|14753.9|14753.2|14753.9|14753.2|14740.4|14739.7|252
1695312600000|2023-09-21 16:10:00|14754.4|14753.7|14749.3|14748.6|14755|14754.3|14749.3|14748.6|272
1695312900000|2023-09-21 16:15:00|14749.4|14748.7|14754.7|14754|14755.8|14755.1|14749.1|14748.4|247
1695313200000|2023-09-21 16:20:00|14754.6|14753.9|14752.6|14751.9|14755.7|14755|14752|14751.3|150
1695313500000|2023-09-21 16:25:00|14752.7|14752|14755.2|14754.5|14756.2|14755.5|14752.6|14751.9|195
1695313800000|2023-09-21 16:30:00|14755.4|14754.7|14752.7|14752|14756.4|14755.7|14752.6|14751.9|116
1695314100000|2023-09-21 16:35:00|14752.6|14751.9|14754.7|14754|14756.9|14756.2|14752.6|14751.9|106
1695314400000|2023-09-21 16:40:00|14754.8|14754.1|14755.6|14754.9|14758.5|14757.8|14754.4|14753.7|146
1695314700000|2023-09-21 16:45:00|14755.5|14754.8|14752.6|14751.9|14755.7|14755|14752.5|14751.8|91
1695315000000|2023-09-21 16:50:00|14752.5|14751.8|14753.4|14752.7|14754.3|14753.6|14751|14750.3|198
1695315300000|2023-09-21 16:55:00|14753.3|14752.6|14751.5|14750.8|14753.3|14752.6|14748.3|14747.6|214
1695315600000|2023-09-21 17:00:00|14751.7|14751|14755.4|14754.7|14756.5|14755.8|14750.1|14749.4|213
1695315900000|2023-09-21 17:05:00|14755.3|14754.6|14752.4|14751.7|14755.7|14755|14751.2|14750.5|143
1695316200000|2023-09-21 17:10:00|14752.3|14751.6|14751.2|14750.5|14752.4|14751.7|14748.6|14747.9|123
1695316500000|2023-09-21 17:15:00|14750.8|14750.1|14750.3|14749.6|14752.4|14751.7|14748.2|14747.5|192
1695316800000|2023-09-21 17:20:00|14750.9|14750.2|14745.1|14744.4|14751|14750.3|14743.6|14742.9|235
1695317100000|2023-09-21 17:25:00|14745|14744.3|14744|14743.3|14746|14745.3|14743.1|14742.4|143
1695317400000|2023-09-21 17:30:00|14743.9|14743.2|14744.9|14744.2|14745|14744.3|14742.9|14742.2|102
1695317700000|2023-09-21 17:35:00|14745|14744.3|14745.9|14745.2|14746.6|14745.9|14742.8|14742.1|189
1695318000000|2023-09-21 17:40:00|14746|14745.3|14746|14745.3|14746.7|14746|14744.8|14744.1|134
1695318300000|2023-09-21 17:45:00|14746.1|14745.4|14749.5|14748.8|14749.6|14748.9|14746|14745.3|149
1695318600000|2023-09-21 17:50:00|14749.4|14748.7|14751.3|14750.6|14751.3|14750.6|14746.3|14745.6|164
1695318900000|2023-09-21 17:55:00|14751.4|14750.7|14754.6|14753.9|14756.9|14756.2|14751|14750.3|136
1695319200000|2023-09-21 18:00:00|14754.7|14754|14752.5|14751.8|14756.8|14756.1|14750.4|14749.7|165
1695319500000|2023-09-21 18:05:00|14752.4|14751.7|14750|14749.3|14752.6|14751.9|14748.3|14747.6|220
1695319800000|2023-09-21 18:10:00|14750.1|14749.4|14746|14745.3|14750.1|14749.4|14745.6|14744.9|147
1695320100000|2023-09-21 18:15:00|14746.1|14745.4|14747.2|14746.5|14748.1|14747.4|14745.9|14745.2|256
1695320400000|2023-09-21 18:20:00|14747.3|14746.6|14744|14743.3|14747.5|14746.8|14743.9|14743.2|140
1695320700000|2023-09-21 18:25:00|14743.9|14743.2|14744.7|14744|14744.9|14744.2|14743.7|14743|80
1695321000000|2023-09-21 18:30:00|14744.8|14744.1|14746|14745.3|14748.2|14747.5|14744.7|14744|100
1695321300000|2023-09-21 18:35:00|14746.1|14745.4|14746.1|14745.4|14748|14747.3|14744.8|14744.1|125
1695321600000|2023-09-21 18:40:00|14746.2|14745.5|14747.2|14746.5|14748.1|14747.4|14745.2|14744.5|101
1695321900000|2023-09-21 18:45:00|14747.1|14746.4|14749.5|14748.8|14749.7|14749|14747.1|14746.4|136
1695322200000|2023-09-21 18:50:00|14749.4|14748.7|14750.4|14749.7|14751.4|14750.7|14748.5|14747.8|124
1695322500000|2023-09-21 18:55:00|14750.3|14749.6|14752.5|14751.8|14752.9|14752.2|14750.3|14749.6|105
1695322800000|2023-09-21 19:00:00|14752.6|14751.9|14754.7|14754|14754.7|14754|14751.5|14750.8|102
1695323100000|2023-09-21 19:05:00|14754.6|14753.9|14753.4|14752.7|14754.7|14754|14753.3|14752.6|52
1695323400000|2023-09-21 19:10:00|14753.2|14752.5|14750.2|14749.5|14753.3|14752.6|14750|14749.3|97
1695323700000|2023-09-21 19:15:00|14750.3|14749.6|14748|14747.3|14750.3|14749.6|14747.9|14747.2|59
1695324000000|2023-09-21 19:20:00|14748.1|14747.4|14747.9|14747.2|14750.2|14749.5|14747.8|14747.1|106
1695324300000|2023-09-21 19:25:00|14747.7|14747|14748.2|14747.5|14748.2|14747.5|14744.9|14744.2|88
1695324600000|2023-09-21 19:30:00|14748.4|14747.7|14751.7|14751|14752.6|14751.9|14746.7|14746|183
1695324900000|2023-09-21 19:35:00|14751.6|14750.9|14750.6|14749.9|14753.5|14752.8|14750.6|14749.9|89
1695325200000|2023-09-21 19:40:00|14751.1|14750.4|14751.2|14750.5|14751.4|14750.7|14749.6|14748.9|99
1695325500000|2023-09-21 19:45:00|14751.3|14750.6|14751.5|14750.8|14751.6|14750.9|14749.5|14748.8|85
1695325800000|2023-09-21 19:50:00|14751.6|14750.9|14753.5|14752.8|14755.7|14755|14751.6|14750.9|191
1695326100000|2023-09-21 19:55:00|14753.6|14752.9|14757.3|14756.6|14757.7|14757|14752.2|14751.5|218
1695326400000|2023-09-21 20:00:00|14757.2|14756.5|14760.3|14759.6|14760.4|14759.7|14754.9|14754.2|208
1695326700000|2023-09-21 20:05:00|14760.5|14759.8|14759.7|14759|14760.6|14759.9|14759.7|14759|108
1695327000000|2023-09-21 20:10:00|14759.8|14759.1|14756.8|14756.1|14760.5|14759.5|14756.2|14755.5|117
1695327300000|2023-09-21 20:15:00|14756.7|14756|14757.7|14757|14758.4|14757.7|14755.2|14754.4|165
1695327600000|2023-09-21 20:20:00|14757|14756.3|14751.5|14750.5|14757|14756.3|14751.4|14750.4|105
1695327900000|2023-09-21 20:25:00|14751.6|14750.9|14754.9|14754.2|14758.4|14757.4|14751.3|14750.3|183
1695328200000|2023-09-21 20:30:00|14755|14754|14752.6|14751.6|14755|14754|14752.6|14751.6|79
1695328500000|2023-09-21 20:35:00|14752.5|14751.5|14752.6|14751.6|14754|14753|14752.1|14751.1|104
1695328800000|2023-09-21 20:40:00|14752.7|14751.7|14755.5|14753.8|14758.7|14757.7|14752.5|14751.5|175
1695329100000|2023-09-21 20:45:00|14755.6|14753.7|14758.3|14756.7|14758.4|14756.7|14755.5|14753.6|148
1695329400000|2023-09-21 20:50:00|14758.5|14756.6|14757.3|14755.5|14758.5|14756.9|14756.3|14754.5|196
1695329700000|2023-09-21 20:55:00|14758.1|14754.7|14761.5|14756.2|14761.5|14756.6|14757|14753.4|434
1695330000000|2023-09-21 21:00:00|14760.7|14754|14761.1|14754.4|14761.7|14755|14759.7|14753|12
1695330300000|2023-09-21 21:05:00|14760.8|14754.1|14761.9|14755.2|14761.9|14755.2|14760.8|14754.1|3
1695330600000|2023-09-21 21:10:00|14761.7|14755|14761|14754.3|14761.7|14755|14760.9|14754.2|13
1695330900000|2023-09-21 21:15:00|14761.1|14754.4|14760.9|14754.2|14761.1|14754.4|14760.9|14754.2|3
1695331200000|2023-09-21 21:20:00|14760.1|14753.4|14761.1|14754.4|14761.3|14754.6|14756.4|14749.7|46
1695331500000|2023-09-21 21:25:00|14761|14754.3|14760.9|14754.3|14761.1|14754.4|14760.9|14754.2|16
1695331800000|2023-09-21 21:30:00|14761|14754.2|14760.8|14754.4|14761|14754.4|14760.7|14754.2|33
1695332100000|2023-09-21 21:35:00|14760.7|14754.5|14760.7|14754.7|14760.8|14754.7|14760.6|14754.3|36
1695332400000|2023-09-21 21:40:00|14760.6|14754.6|14760.6|14754.8|14760.7|14754.8|14760.6|14754.6|16
1695332700000|2023-09-21 21:45:00|14760.4|14754.9|14760.5|14754.8|14760.5|14754.9|14760.4|14754.8|21
1695333000000|2023-09-21 21:50:00|14760.4|14754.9|14760.5|14755.3|14760.6|14755.4|14760.3|14754.9|13
1695333300000|2023-09-21 21:55:00|14760.6|14755.2|14760.4|14755.7|14760.8|14755.8|14759.6|14754.5|51
1695333600000|2023-09-21 22:00:00|14760.7|14755.9|14757.2|14754.5|14760.7|14756|14756|14752.6|243
1695333900000|2023-09-21 22:05:00|14756.9|14754.8|14756.2|14754.1|14756.9|14754.9|14755.3|14753.4|113
1695334200000|2023-09-21 22:10:00|14756|14754|14757.8|14755.6|14757.9|14755.8|14755.8|14753.7|156
1695334500000|2023-09-21 22:15:00|14757.6|14755.5|14756.3|14754.3|14758.6|14756.5|14755.6|14753.9|228
1695334800000|2023-09-21 22:20:00|14756.1|14754.1|14757.1|14755.4|14757.4|14755.6|14754|14752.2|201
1695335100000|2023-09-21 22:25:00|14757.2|14755.3|14756.1|14754.2|14757.4|14755.8|14755.2|14753.6|132
1695335400000|2023-09-21 22:30:00|14756|14754.3|14757.4|14755.6|14758.2|14756.5|14755.9|14754.2|95
1695335700000|2023-09-21 22:35:00|14757.6|14755.9|14758.1|14756.5|14758.5|14757.1|14757.3|14755.6|173
1695336000000|2023-09-21 22:40:00|14757.6|14756|14759|14758|14759.3|14758|14757.1|14755.5|134
1695336300000|2023-09-21 22:45:00|14759.1|14758.1|14758|14756.4|14759.5|14758.4|14757.5|14756.2|196
1695336600000|2023-09-21 22:50:00|14758.1|14756.5|14757.3|14756.3|14758.1|14756.8|14757.3|14756.3|110
1695336900000|2023-09-21 22:55:00|14757.7|14756.2|14756.8|14755.8|14758.4|14757.4|14756.7|14755.7|87
1695337200000|2023-09-21 23:00:00|14756.7|14755.7|14759|14758|14760.2|14759.2|14756.5|14755.7|134
1695337500000|2023-09-21 23:05:00|14758.9|14757.9|14759.8|14758.8|14761.3|14760.3|14758.8|14757.8|117
1695337800000|2023-09-21 23:10:00|14759.7|14758.7|14756.5|14755.5|14759.7|14758.7|14756.5|14755.5|91
1695338100000|2023-09-21 23:15:00|14756.3|14755.3|14758.9|14757.9|14759|14758|14756.2|14755.2|50
1695338400000|2023-09-21 23:20:00|14759|14758|14759.1|14758.1|14760.8|14760.1|14758.1|14757.1|91
1695338700000|2023-09-21 23:25:00|14759.2|14758.2|14759.7|14757.5|14761.2|14760.2|14757.7|14756.5|117
1695339000000|2023-09-21 23:30:00|14759.8|14757.6|14759.9|14758.9|14763.2|14760.5|14752.2|14750|317
1695339300000|2023-09-21 23:35:00|14760|14759|14765.2|14764.2|14766.1|14765.4|14758.1|14757.1|204
1695339600000|2023-09-21 23:40:00|14765.1|14764.1|14761.9|14761.2|14765.1|14764.1|14760.2|14759.2|207
1695339900000|2023-09-21 23:45:00|14761.8|14761.1|14764.1|14763.4|14764.8|14764.1|14761.3|14760.6|200
1695340200000|2023-09-21 23:50:00|14763.9|14763.2|14764.4|14763.7|14764.6|14763.9|14761.6|14760.8|201
1695340500000|2023-09-21 23:55:00|14764.5|14763.8|14765.2|14764.2|14766.6|14765.6|14763.1|14762.2|237
1695340800000|2023-09-22 00:00:00|14765.7|14764|14756.9|14756.2|14769.1|14768.1|14755.6|14754.9|425
1695341100000|2023-09-22 00:05:00|14756.8|14756.1|14758.7|14758|14759.8|14759.1|14752.5|14751.8|315
1695341400000|2023-09-22 00:10:00|14758.6|14757.9|14764.5|14763.8|14765|14764.3|14758.6|14757.9|252
1695341700000|2023-09-22 00:15:00|14764.9|14764.2|14766.4|14765.7|14767.6|14766.9|14763.9|14763.2|262
1695342000000|2023-09-22 00:20:00|14766.2|14765.5|14768.8|14767.8|14770.5|14769.5|14763.7|14763|270
1695342300000|2023-09-22 00:25:00|14768.6|14767.6|14762.8|14761.8|14768.6|14767.9|14762.7|14761.7|234
1695342600000|2023-09-22 00:30:00|14762.9|14761.9|14763.6|14762.9|14769.5|14768.8|14762.1|14761.1|238
1695342900000|2023-09-22 00:35:00|14763.7|14763|14762.8|14762.1|14766.5|14765.8|14760.7|14760|327
1695343200000|2023-09-22 00:40:00|14762.9|14762.2|14762.9|14762.2|14767.7|14767|14762.3|14761.6|331
1695343500000|2023-09-22 00:45:00|14762.8|14762.1|14757.7|14757|14762.8|14762.1|14756.3|14755.3|283
1695343800000|2023-09-22 00:50:00|14757.8|14757.1|14756|14755.3|14760.2|14759.5|14750.9|14750.2|365
1695344100000|2023-09-22 00:55:00|14756.1|14755.4|14761.8|14760.8|14763.2|14762.5|14755.4|14754.4|390
1695344400000|2023-09-22 01:00:00|14761.9|14760.9|14763.7|14763|14765.6|14764.9|14760.8|14760.1|249
1695344700000|2023-09-22 01:05:00|14763.8|14763.1|14763.5|14762.8|14764.9|14764.2|14762.6|14761.9|178
1695345000000|2023-09-22 01:10:00|14763.6|14762.9|14765|14764|14766.3|14765.6|14761.4|14760.6|249
1695345300000|2023-09-22 01:15:00|14765.1|14764.1|14764.2|14763.5|14766.5|14765.8|14761.8|14761.1|295
1695345600000|2023-09-22 01:20:00|14764.3|14763.6|14763.9|14763.2|14765.7|14765|14762.3|14761.6|344
1695345900000|2023-09-22 01:25:00|14764|14763.3|14763.6|14762.9|14765.1|14764.4|14763|14762.3|208
1695346200000|2023-09-22 01:30:00|14763.5|14762.8|14763.9|14763.2|14766.5|14765.8|14761.4|14760.7|358
1695346500000|2023-09-22 01:35:00|14763.8|14763.1|14769.7|14769|14770.1|14769.4|14763.5|14762.8|278
1695346800000|2023-09-22 01:40:00|14769.8|14769.1|14776|14775.3|14776.3|14775.6|14769.2|14768.5|415
1695347100000|2023-09-22 01:45:00|14775.7|14775|14775.8|14775.1|14779.5|14778.8|14775.1|14774.4|316
1695347400000|2023-09-22 01:50:00|14775.9|14775.2|14777.3|14776.6|14779.8|14779.1|14774.7|14774|370
1695347700000|2023-09-22 01:55:00|14777.5|14776.8|14777.1|14776.4|14778.4|14777.7|14776.7|14776|191
1695348000000|2023-09-22 02:00:00|14777.2|14776.5|14773.7|14773|14777.3|14776.6|14771.9|14771.2|289
1695348300000|2023-09-22 02:05:00|14774.3|14773.6|14770.2|14769.5|14774.5|14773.8|14768.5|14767.8|307
1695348600000|2023-09-22 02:10:00|14770.3|14769.6|14770.1|14769.4|14774.5|14773.8|14770.1|14769.4|265
1695348900000|2023-09-22 02:15:00|14769.8|14769.1|14767.3|14766.3|14769.8|14769.1|14765.8|14764.8|226
1695349200000|2023-09-22 02:20:00|14767.2|14766.2|14772.8|14771.8|14774.1|14773.1|14766.8|14765.8|297
1695349500000|2023-09-22 02:25:00|14772.9|14772.2|14773|14772|14774.3|14773.3|14771.5|14770.5|226
1695349800000|2023-09-22 02:30:00|14772.9|14771.9|14775.6|14774.6|14778.2|14777.1|14772.4|14771.4|381
1695350100000|2023-09-22 02:35:00|14775.5|14774.5|14775.1|14773.5|14777.3|14775.7|14773.5|14772.2|296
1695350400000|2023-09-22 02:40:00|14775|14773.6|14778.6|14776.8|14779.1|14777|14774.2|14772.9|376
1695350700000|2023-09-22 02:45:00|14778.5|14776.9|14773.4|14771.7|14778.6|14776.9|14772.2|14770.4|506
1695351000000|2023-09-22 02:50:00|14773.7|14771.6|14800.6|14798.8|14818.5|14816.6|14772.2|14766.2|2329
1695351300000|2023-09-22 02:55:00|14800.5|14798.6|14805|14803.6|14815.1|14813.7|14794.6|14793.2|1890
1695351600000|2023-09-22 03:00:00|14805.1|14803.7|14807.7|14806.7|14812|14811|14796.9|14795|1280
1695351900000|2023-09-22 03:05:00|14807.8|14806.8|14798.9|14797.9|14811.3|14810.3|14798.6|14797.6|477
1695352200000|2023-09-22 03:10:00|14798.8|14797.8|14801.3|14800.6|14804.7|14803.7|14797.9|14796.9|519
1695352500000|2023-09-22 03:15:00|14801.8|14801.1|14809.9|14808.9|14812.7|14812|14800.7|14800|447
1695352800000|2023-09-22 03:20:00|14810.2|14809.2|14809.9|14808.9|14815.1|14814.4|14807.8|14806.8|419
1695353100000|2023-09-22 03:25:00|14809.8|14808.8|14817.6|14816.6|14817.8|14816.8|14809.4|14808.4|368
1695353400000|2023-09-22 03:30:00|14816.9|14815.9|14815.4|14814.4|14818.6|14817.6|14814|14813|515
1695353700000|2023-09-22 03:35:00|14815.3|14814.3|14817.1|14816.1|14818.5|14817.5|14813.8|14812.8|386
1695354000000|2023-09-22 03:40:00|14817.2|14816.2|14815.6|14814.9|14818.3|14817.6|14815|14814|321
1695354300000|2023-09-22 03:45:00|14815.7|14815|14816.2|14815.5|14816.5|14815.8|14812|14811.1|268
1695354600000|2023-09-22 03:50:00|14816.7|14816|14813.9|14813.2|14816.9|14816.2|14812.9|14811.9|277
1695354900000|2023-09-22 03:55:00|14814|14813.3|14811.6|14810.6|14814.5|14813.8|14809.4|14808.4|288
1695355200000|2023-09-22 04:00:00|14811.9|14810.9|14814.9|14814.2|14816|14815.3|14811.8|14810.8|236
1695355500000|2023-09-22 04:05:00|14815|14814.3|14818.1|14817.4|14819|14818.3|14813.9|14813.2|249
1695355800000|2023-09-22 04:10:00|14818.2|14817.5|14820.6|14819.9|14823.1|14822.4|14818.2|14817.5|288
1695356100000|2023-09-22 04:15:00|14820.5|14819.8|14822.8|14822.1|14826|14825.3|14820.5|14819.8|280
1695356400000|2023-09-22 04:20:00|14822.9|14822.2|14814.1|14813.4|14823.3|14822.6|14813|14812.3|294
1695356700000|2023-09-22 04:25:00|14814.2|14813.5|14814.7|14814|14816.4|14815.7|14813.3|14812.6|185
1695357000000|2023-09-22 04:30:00|14815|14814.3|14809.6|14808.9|14815.4|14814.7|14808.4|14807.7|230
1695357300000|2023-09-22 04:35:00|14809.7|14809|14804.3|14803.6|14809.7|14809|14801.1|14800.4|297
1695357600000|2023-09-22 04:40:00|14804.1|14803.4|14795.6|14794.9|14804.1|14803.4|14795.5|14794.7|351
1695357900000|2023-09-22 04:45:00|14796.1|14795.4|14801.9|14800.9|14801.9|14800.9|14790.8|14790.1|533
1695358200000|2023-09-22 04:50:00|14802|14801|14805.9|14805.2|14807.1|14806.2|14801.5|14800.6|341
1695358500000|2023-09-22 04:55:00|14806|14805.3|14802.6|14801.9|14806.3|14805.6|14802.4|14801.7|195
1695358800000|2023-09-22 05:00:00|14802|14801.3|14798.7|14798|14802|14801.3|14796.8|14795.9|225
1695359100000|2023-09-22 05:05:00|14798.8|14798.1|14795|14794.3|14799.4|14798.7|14794|14793.3|167
1695359400000|2023-09-22 05:10:00|14795.1|14794.4|14794.7|14794|14795.7|14795|14792.9|14792.2|236
1695359700000|2023-09-22 05:15:00|14794.9|14794.2|14795.6|14794.9|14798.6|14797.9|14794.5|14793.8|182
1695360000000|2023-09-22 05:20:00|14795.5|14794.8|14799.5|14798.8|14799.6|14798.9|14794.5|14793.8|117
1695360300000|2023-09-22 05:25:00|14799.4|14798.7|14802.7|14802|14803|14802.3|14798.4|14797.7|207
1695360600000|2023-09-22 05:30:00|14802.8|14802.1|14799.8|14799.1|14804.8|14804.1|14798.7|14798|176
1695360900000|2023-09-22 05:35:00|14799.7|14799|14804.1|14803.4|14804.8|14804.1|14799.6|14798.9|263
1695361200000|2023-09-22 05:40:00|14804.2|14803.5|14805.2|14804.5|14806.3|14805.6|14802.9|14802.2|258
1695361500000|2023-09-22 05:45:00|14805.4|14804.7|14805.7|14805|14807.8|14807.1|14804.8|14803.9|304
1695361800000|2023-09-22 05:50:00|14805.1|14804.4|14802.8|14802.1|14806.8|14806.1|14802.2|14801.5|197
1695362100000|2023-09-22 05:55:00|14802.7|14802|14808.5|14807.8|14809.7|14808.7|14801.9|14801.2|332
1695362400000|2023-09-22 06:00:00|14808.6|14807.9|14813.8|14813.1|14817.7|14816.7|14808.6|14807.9|470
1695362700000|2023-09-22 06:05:00|14813.7|14813|14814.5|14813.8|14814.9|14814.2|14807.7|14806.7|313
1695363000000|2023-09-22 06:10:00|14814.6|14813.9|14817.4|14816.7|14817.9|14817.2|14812.5|14811.5|363
1695363300000|2023-09-22 06:15:00|14817.5|14816.8|14815.9|14815.2|14820.2|14819.5|14814.4|14813.7|353
1695363600000|2023-09-22 06:20:00|14816.1|14815.4|14816.1|14815.4|14818.3|14817.6|14815.6|14814.9|282
1695363900000|2023-09-22 06:25:00|14816.2|14815.5|14812.8|14812.1|14816.3|14815.6|14811.6|14810.9|340
1695364200000|2023-09-22 06:30:00|14812.9|14812.2|14820.2|14819.5|14822.3|14821.4|14805.1|14804.1|825
1695364500000|2023-09-22 06:35:00|14820.3|14819.6|14826|14825|14832.2|14831.2|14813.9|14811.9|1165
1695364800000|2023-09-22 06:40:00|14826.1|14825.1|14836.8|14835.8|14839.3|14838.3|14825.3|14824.3|787
1695365100000|2023-09-22 06:45:00|14837.2|14836.2|14839.6|14838.9|14842.3|14841.6|14835.4|14834.4|519
1695365400000|2023-09-22 06:50:00|14839.9|14839.2|14831.6|14830.6|14840.2|14839.3|14831.5|14830.5|546
1695365700000|2023-09-22 06:55:00|14831.7|14830.7|14833|14832.3|14836|14835.3|14823|14822.3|700
1695366000000|2023-09-22 07:00:00|14833.1|14832.4|14838.6|14837.9|14841.9|14841.2|14833.1|14832.1|796
1695366300000|2023-09-22 07:05:00|14838.7|14838|14838|14837.3|14840.5|14839.8|14835|14834.3|640
1695366600000|2023-09-22 07:10:00|14838.1|14837.4|14833.2|14832.5|14839.7|14839|14830.9|14829.9|585
1695366900000|2023-09-22 07:15:00|14833.1|14832.4|14836.1|14835.1|14838|14837.1|14826.9|14825.4|1411
1695367200000|2023-09-22 07:20:00|14836|14835|14830.7|14830|14836|14835|14829.8|14829|776
1695367500000|2023-09-22 07:25:00|14830.5|14829.8|14825|14824|14831.9|14831.2|14822.8|14821.8|701
1695367800000|2023-09-22 07:30:00|14824.9|14823.9|14823.3|14822.6|14832.4|14830.7|14822.3|14821.3|1118
1695368100000|2023-09-22 07:35:00|14823.4|14822.7|14829.5|14828.8|14830.1|14829.4|14823.2|14822.5|455
1695368400000|2023-09-22 07:40:00|14830.9|14830.2|14831.5|14830.8|14833.3|14832.6|14827.4|14826.7|440
1695368700000|2023-09-22 07:45:00|14831.6|14830.9|14829.4|14828.7|14834.8|14834.1|14828.4|14827.7|403
1695369000000|2023-09-22 07:50:00|14829.3|14828.6|14824.5|14823.8|14829.6|14828.9|14823.8|14823.1|370
1695369300000|2023-09-22 07:55:00|14824.4|14823.7|14827.3|14826.6|14828.5|14827.8|14823.8|14823.1|275
1695369600000|2023-09-22 08:00:00|14827.4|14826.7|14834.3|14833.6|14835.2|14834.5|14825.7|14825|482
1695369900000|2023-09-22 08:05:00|14834.7|14834|14831.8|14831.1|14835.1|14834.4|14830.6|14829.9|409
1695370200000|2023-09-22 08:10:00|14831.7|14831|14835.8|14835.1|14836.3|14835.6|14831.7|14831|297
1695370500000|2023-09-22 08:15:00|14836|14835.3|14836.4|14835.7|14837.9|14837.2|14834.8|14834.1|310
1695370800000|2023-09-22 08:20:00|14836.3|14835.6|14833.7|14833|14836.6|14835.9|14831.7|14831|248
1695371100000|2023-09-22 08:25:00|14833.8|14833.1|14830.5|14829.8|14834.1|14833.4|14830|14829.3|206
1695371400000|2023-09-22 08:30:00|14830.6|14829.9|14833.8|14833.1|14837.1|14836.4|14829.2|14828.5|504
1695371700000|2023-09-22 08:35:00|14833.9|14833.2|14831.4|14830.7|14835.1|14834.4|14830.3|14829.6|389
1695372000000|2023-09-22 08:40:00|14831|14830.3|14830|14829.3|14833.7|14833|14828.8|14828.1|373
1695372300000|2023-09-22 08:45:00|14830.2|14829.5|14826.7|14826|14831|14830.3|14826.4|14825.7|311
1695372600000|2023-09-22 08:50:00|14826.8|14826.1|14828.2|14827.5|14830.2|14829.5|14826.7|14826|254
1695372900000|2023-09-22 08:55:00|14828|14827.3|14829.6|14828.9|14829.9|14829.2|14827.6|14826.9|249
1695373200000|2023-09-22 09:00:00|14830|14829.3|14830.9|14830.2|14832.5|14831.8|14829.3|14828.6|280
1695373500000|2023-09-22 09:05:00|14831|14830.3|14828.3|14827.6|14831.7|14831|14828|14827.3|277
1695373800000|2023-09-22 09:10:00|14828.2|14827.5|14827.1|14826.4|14831.3|14830.6|14826.7|14826|307
1695374100000|2023-09-22 09:15:00|14827.3|14826.6|14826.4|14825.7|14829|14828.3|14823.8|14823.1|321
1695374400000|2023-09-22 09:20:00|14826.5|14825.8|14825.9|14825.2|14827.6|14826.9|14825.6|14824.9|223
1695374700000|2023-09-22 09:25:00|14826|14825.3|14820.6|14819.9|14827.5|14826.8|14820.4|14819.7|292
1695375000000|2023-09-22 09:30:00|14820.5|14819.8|14816.2|14815.5|14822.2|14821.5|14815.2|14814.5|441
1695375300000|2023-09-22 09:35:00|14816.3|14815.6|14821.3|14820.6|14821.3|14820.6|14816.1|14815.4|253
1695375600000|2023-09-22 09:40:00|14821.2|14820.5|14826.7|14826|14826.8|14826.1|14820.4|14819.7|326
1695375900000|2023-09-22 09:45:00|14826.8|14826.1|14823.9|14823.2|14828.1|14827.4|14823.5|14822.8|284
1695376200000|2023-09-22 09:50:00|14824|14823.3|14825.6|14824.6|14825.6|14824.8|14822.2|14821.5|282
1695376500000|2023-09-22 09:55:00|14825.7|14824.7|14831.8|14831.1|14832.6|14831.9|14824.8|14823.8|227
1695376800000|2023-09-22 10:00:00|14832.5|14831.8|14827.9|14827.2|14834.4|14833.7|14827.7|14827|267
1695377100000|2023-09-22 10:05:00|14828|14827.3|14823.5|14822.8|14828.1|14827.4|14813.9|14813.2|466
1695377400000|2023-09-22 10:10:00|14823|14822.3|14821.9|14821.2|14824.5|14823.5|14821|14820.3|315
1695377700000|2023-09-22 10:15:00|14821.8|14821.1|14817.5|14816.8|14821.9|14821.2|14815.2|14814.5|277
1695378000000|2023-09-22 10:20:00|14817.4|14816.7|14819|14818.3|14820.4|14819.7|14817.4|14816.7|281
1695378300000|2023-09-22 10:25:00|14819.1|14818.4|14818.5|14817.8|14819.8|14819.1|14817|14816.3|298
1695378600000|2023-09-22 10:30:00|14818.3|14817.6|14819.7|14819|14820.5|14819.8|14817.9|14817.2|185
1695378900000|2023-09-22 10:35:00|14819.8|14819.1|14820.1|14819.4|14820.5|14819.8|14818|14817.3|298
1695379200000|2023-09-22 10:40:00|14819.9|14819.2|14818.1|14817.4|14820.8|14820.1|14816|14815.3|238
1695379500000|2023-09-22 10:45:00|14818.2|14817.5|14823.3|14822.6|14824|14823.3|14817.7|14817|241
1695379800000|2023-09-22 10:50:00|14823.4|14822.7|14826.2|14825.5|14826.6|14825.9|14821.2|14820.5|255
1695380100000|2023-09-22 10:55:00|14826.3|14825.6|14826.1|14825.4|14827.7|14827|14825.3|14824.6|237
1695380400000|2023-09-22 11:00:00|14826|14825.3|14827.5|14826.8|14828.3|14827.6|14826|14825.3|188
1695380700000|2023-09-22 11:05:00|14827.4|14826.7|14827.2|14826.5|14828.8|14828.1|14824.9|14824.2|251
1695381000000|2023-09-22 11:10:00|14827.1|14826.4|14826.5|14825.8|14829.1|14828.4|14826.3|14825.6|238
1695381300000|2023-09-22 11:15:00|14826.4|14825.7|14826.3|14825.6|14828.6|14827.9|14825.2|14824.5|219
1695381600000|2023-09-22 11:20:00|14826.4|14825.7|14822.2|14821.5|14826.7|14826|14822.1|14821.4|186
1695381900000|2023-09-22 11:25:00|14822.1|14821.4|14825.2|14824.5|14826.6|14825.9|14822|14821.3|289
1695382200000|2023-09-22 11:30:00|14825.3|14824.6|14826.7|14826|14826.7|14826|14823.3|14822.6|271
1695382500000|2023-09-22 11:35:00|14826.6|14825.9|14825.6|14824.9|14826.7|14826|14825.3|14824.6|204
1695382800000|2023-09-22 11:40:00|14825.5|14824.8|14825.6|14824.9|14828.8|14828.1|14823.4|14822.7|288
1695383100000|2023-09-22 11:45:00|14825.5|14824.8|14825.7|14825|14826.8|14826.1|14824.4|14823.7|271
1695383400000|2023-09-22 11:50:00|14825.8|14825.1|14825.2|14824.5|14826.7|14826|14823.2|14822.5|293
1695383700000|2023-09-22 11:55:00|14825|14824.3|14826.1|14825.4|14827.5|14826.8|14823.8|14823.1|269
1695384000000|2023-09-22 12:00:00|14826|14825.3|14827.7|14827|14828.2|14827.5|14824.2|14823.5|368
1695384300000|2023-09-22 12:05:00|14827.8|14827.1|14828.6|14827.9|14829.2|14828.5|14826.2|14825.5|341
1695384600000|2023-09-22 12:10:00|14828.5|14827.8|14828.3|14827.6|14829.7|14829|14827.2|14826.5|320
1695384900000|2023-09-22 12:15:00|14828.2|14827.5|14826.4|14825.7|14828.3|14827.6|14825.2|14824.5|325
1695385200000|2023-09-22 12:20:00|14826.5|14825.8|14820.3|14819.6|14827.3|14826.6|14820.3|14819.6|386
1695385500000|2023-09-22 12:25:00|14820.6|14819.9|14821.7|14820|14823.2|14822.5|14820.2|14819.3|270
1695385800000|2023-09-22 12:30:00|14821.8|14820.1|14824.1|14823.4|14824.3|14823.6|14817.7|14816.8|445
1695386100000|2023-09-22 12:35:00|14824.2|14823.5|14826.2|14825.5|14827.2|14826.5|14822.8|14822.1|241
1695386400000|2023-09-22 12:40:00|14826.1|14825.4|14825|14824.3|14827.6|14826.9|14822.2|14821.5|335
1695386700000|2023-09-22 12:45:00|14824.9|14824.2|14826|14825.3|14828.1|14827.4|14822.8|14822.1|321
1695387000000|2023-09-22 12:50:00|14826.1|14825.4|14828.3|14827.6|14829.7|14829|14825.8|14825.1|328
1695387300000|2023-09-22 12:55:00|14828.4|14827.7|14825.7|14825|14829.1|14828.4|14822.8|14822.1|433
1695387600000|2023-09-22 13:00:00|14825.8|14825.1|14826.5|14825.8|14828.3|14827.6|14823.9|14823.2|406
1695387900000|2023-09-22 13:05:00|14826.7|14826|14826.4|14825.7|14827.1|14826.4|14824.5|14823.8|339
1695388200000|2023-09-22 13:10:00|14826.3|14825.6|14825.6|14824.9|14828.4|14827.7|14824.6|14823.9|376
1695388500000|2023-09-22 13:15:00|14825.7|14825|14825.9|14825.2|14827.8|14827.1|14824.2|14823.5|399
1695388800000|2023-09-22 13:20:00|14825.6|14824.9|14827.4|14826.7|14828.1|14827.4|14825.3|14824.6|302
1695389100000|2023-09-22 13:25:00|14827.3|14826.6|14831.4|14830.7|14831.4|14830.7|14826.3|14825.6|395
1695389400000|2023-09-22 13:30:00|14831.3|14830.6|14835.5|14834.8|14836|14835.3|14831.3|14830.6|426
1695389700000|2023-09-22 13:35:00|14835.6|14834.9|14833.6|14832.9|14836|14835.3|14832.8|14832.1|393
1695390000000|2023-09-22 13:40:00|14833.7|14833|14830.9|14824.9|14835.2|14834.5|14830.4|14824.8|474
1695390300000|2023-09-22 13:45:00|14831|14825.5|14824.5|14823.8|14831.2|14829|14818.8|14812.8|1193
1695390600000|2023-09-22 13:50:00|14824.4|14823.7|14823.6|14822.9|14826.7|14826|14822.1|14821.4|638
1695390900000|2023-09-22 13:55:00|14823.5|14822.8|14820|14819.3|14824.6|14823.9|14816.1|14815.4|626
1695391200000|2023-09-22 14:00:00|14820.5|14819.8|14814.8|14814.1|14821|14820.3|14813.3|14812.6|632
1695391500000|2023-09-22 14:05:00|14814.9|14814.2|14822.1|14821.4|14822.4|14821.7|14814.8|14814.1|561
1695391800000|2023-09-22 14:10:00|14822.2|14821.5|14819.4|14818.7|14823.2|14822.5|14818.9|14818.2|441
1695392100000|2023-09-22 14:15:00|14819.3|14818.6|14820.8|14820.1|14823.2|14822.5|14817.9|14817.2|414
1695392400000|2023-09-22 14:20:00|14820.7|14820|14818.2|14817.5|14820.9|14820.2|14816.8|14816.1|396
1695392700000|2023-09-22 14:25:00|14818.3|14817.6|14807|14806.3|14818.3|14817.6|14803.4|14802.7|490
1695393000000|2023-09-22 14:30:00|14806.4|14805.7|14809.3|14808.6|14811.8|14811.1|14802.9|14802.2|502
1695393300000|2023-09-22 14:35:00|14809.4|14808.7|14797.3|14796.6|14809.5|14808.8|14796.4|14795.7|647
1695393600000|2023-09-22 14:40:00|14797|14796.3|14807.7|14807|14807.9|14807.2|14797|14796.3|479
1695393900000|2023-09-22 14:45:00|14808.2|14807.5|14810.5|14809.8|14812.9|14812.2|14808.2|14807.5|418
1695394200000|2023-09-22 14:50:00|14810.6|14809.9|14809.7|14809|14816.1|14815.4|14808.4|14807.7|390
1695394500000|2023-09-22 14:55:00|14809.8|14809.1|14808.2|14807.5|14810.8|14810.1|14806.6|14805.9|408
1695394800000|2023-09-22 15:00:00|14808.3|14807.6|14811.3|14810.6|14811.4|14810.7|14806.5|14805.8|375
1695395100000|2023-09-22 15:05:00|14811.2|14810.5|14815.4|14814.7|14815.5|14814.8|14807|14806.3|403
1695395400000|2023-09-22 15:10:00|14815.5|14814.8|14815.8|14815.1|14818.8|14818.1|14813.2|14812.5|373
1695395700000|2023-09-22 15:15:00|14815.7|14815|14815.2|14814.5|14816.4|14815.7|14813.1|14812.4|330
1695396000000|2023-09-22 15:20:00|14815.3|14814.6|14817.7|14817|14818.9|14818.2|14815|14814.3|256
1695396300000|2023-09-22 15:25:00|14817.6|14816.9|14818.8|14818.1|14821.2|14820.5|14816.5|14815.8|314
1695396600000|2023-09-22 15:30:00|14818.7|14818|14818.2|14817.5|14819|14818.3|14813.5|14812.8|314
1695396900000|2023-09-22 15:35:00|14818.1|14817.4|14818.5|14817.8|14821.3|14820.6|14817.1|14816.4|282
1695397200000|2023-09-22 15:40:00|14817.9|14817.2|14823.1|14822.4|14823.6|14822.9|14817.3|14816.6|334
1695397500000|2023-09-22 15:45:00|14823.2|14822.5|14825.1|14824.4|14825.1|14824.4|14820.9|14820.2|244
1695397800000|2023-09-22 15:50:00|14825|14824.3|14821.9|14821.2|14825.5|14824.8|14821.7|14821|255
1695398100000|2023-09-22 15:55:00|14821.8|14821.1|14824.1|14823.4|14825.3|14824.6|14821.3|14820.6|235
1695398400000|2023-09-22 16:00:00|14824|14823.3|14826.3|14825.6|14826.7|14826|14823.6|14822.9|231
1695398700000|2023-09-22 16:05:00|14826.4|14825.7|14829.1|14828.4|14830.3|14829.6|14826.4|14825.7|233
1695399000000|2023-09-22 16:10:00|14829.2|14828.5|14826.7|14826|14829.6|14828.9|14825.6|14824.9|217
1695399300000|2023-09-22 16:15:00|14826.6|14825.9|14825.3|14824.6|14827.2|14826.5|14824|14823.3|255
1695399600000|2023-09-22 16:20:00|14825.4|14824.7|14827.2|14826.5|14828.9|14828.2|14824.9|14824.2|173
1695399900000|2023-09-22 16:25:00|14827.1|14826.4|14829.5|14828.8|14829.7|14829|14826.3|14825.6|182
1695400200000|2023-09-22 16:30:00|14829.7|14829|14826.2|14825.5|14831|14830.3|14826.1|14825.4|229
1695400500000|2023-09-22 16:35:00|14826.1|14825.4|14826.3|14825.6|14827.4|14826.7|14825.4|14824.7|132
1695400800000|2023-09-22 16:40:00|14826.2|14825.5|14826.1|14825.4|14826.2|14825.5|14824|14823.3|172
1695401100000|2023-09-22 16:45:00|14826.2|14825.5|14828.3|14827.6|14828.3|14827.6|14824.9|14824.2|134
1695401400000|2023-09-22 16:50:00|14828.2|14827.5|14828.4|14827.7|14830.4|14829.7|14827|14826.3|204
1695401700000|2023-09-22 16:55:00|14828.5|14827.8|14829.6|14828.9|14830.6|14829.9|14827.7|14827|211
1695402000000|2023-09-22 17:00:00|14830|14829.3|14829.5|14828.8|14831.5|14830.8|14829.1|14828.4|190
1695402300000|2023-09-22 17:05:00|14829.6|14828.9|14828.6|14827.9|14830.3|14829.6|14827.4|14826.7|113
1695402600000|2023-09-22 17:10:00|14828.7|14828|14829.4|14828.7|14830.6|14829.9|14828.1|14827.4|81
1695402900000|2023-09-22 17:15:00|14829.3|14828.6|14826.9|14826.2|14829.4|14828.7|14825.8|14825.1|212
1695403200000|2023-09-22 17:20:00|14827|14826.3|14828.4|14827.7|14829.7|14829|14827|14826.3|178
1695403500000|2023-09-22 17:25:00|14828.3|14827.6|14828.4|14827.7|14829.4|14828.7|14827.5|14826.8|190
1695403800000|2023-09-22 17:30:00|14828.5|14827.8|14830.1|14829.4|14831.2|14830.5|14828.5|14827.8|252
1695404100000|2023-09-22 17:35:00|14830.3|14829.6|14829.7|14829|14830.6|14829.9|14827.8|14827.1|262
1695404400000|2023-09-22 17:40:00|14829.8|14829.1|14832|14831.3|14832.2|14831.5|14828.8|14828.1|186
1695404700000|2023-09-22 17:45:00|14832.3|14831.6|14832.1|14831.4|14832.7|14832|14830.9|14830.2|183
1695405000000|2023-09-22 17:50:00|14832.2|14831.5|14833.4|14832.7|14833.8|14833.1|14831.1|14830.4|185
1695405300000|2023-09-22 17:55:00|14833.5|14832.8|14832.7|14832|14833.7|14833|14831.5|14830.8|104
1695405600000|2023-09-22 18:00:00|14832.5|14831.8|14831.7|14831|14832.8|14832.1|14830.8|14830.1|201
1695405900000|2023-09-22 18:05:00|14831.8|14831.1|14831.9|14831.2|14832.9|14832.2|14831|14830.3|139
1695406200000|2023-09-22 18:10:00|14831.7|14831|14832.6|14831.9|14832.7|14832|14831.6|14830.9|138
1695406500000|2023-09-22 18:15:00|14832.7|14832|14833.8|14833.1|14834.1|14833.4|14832.4|14831.7|70
1695406800000|2023-09-22 18:20:00|14833.7|14833|14834.2|14833.5|14834.8|14834.1|14833.1|14832.4|126
1695407100000|2023-09-22 18:25:00|14834.1|14833.4|14834.1|14833.4|14835.7|14835|14833.8|14833.1|163
1695407400000|2023-09-22 18:30:00|14834|14833.3|14835.8|14835.1|14836.7|14836|14834|14833.3|91
1695407700000|2023-09-22 18:35:00|14835.9|14835.2|14837.8|14837.1|14838|14837.3|14835.8|14835.1|124
1695408000000|2023-09-22 18:40:00|14837.5|14836.8|14837.8|14837.1|14839|14838.3|14836.7|14836|101
1695408300000|2023-09-22 18:45:00|14837.9|14837.2|14839|14838.3|14839.3|14838.6|14837.6|14836.9|49
1695408600000|2023-09-22 18:50:00|14839.1|14838.4|14838.1|14837.4|14839.1|14838.4|14837.8|14837.1|150
1695408900000|2023-09-22 18:55:00|14838|14837.3|14839.1|14838.4|14839.5|14838.8|14836.4|14835.7|162
1695409200000|2023-09-22 19:00:00|14839.2|14838.5|14840|14839.3|14840.1|14839.4|14837.5|14836.8|179
1695409500000|2023-09-22 19:05:00|14839.7|14839|14838|14837.3|14839.8|14839.1|14837.9|14837.2|118
1695409800000|2023-09-22 19:10:00|14838.1|14837.4|14837.5|14836.8|14839.4|14838.7|14837|14836.3|147
1695410100000|2023-09-22 19:15:00|14837.7|14837|14839.3|14838.6|14839.5|14838.8|14837.7|14837|108
1695410400000|2023-09-22 19:20:00|14839.2|14838.5|14839.5|14838.8|14839.5|14838.8|14838.2|14837.5|99
1695410700000|2023-09-22 19:25:00|14839.4|14838.7|14838.4|14837.7|14841.1|14840.4|14838.4|14837.7|86
1695411000000|2023-09-22 19:30:00|14838.5|14837.8|14837|14836.3|14839.1|14838.4|14836.9|14836.2|120
1695411300000|2023-09-22 19:35:00|14836.4|14835.7|14837.9|14837.2|14839.3|14838.6|14836.1|14835.4|131
1695411600000|2023-09-22 19:40:00|14837.8|14837.1|14837.9|14837.2|14838.5|14837.8|14837.6|14836.9|121
1695411900000|2023-09-22 19:45:00|14837.4|14836.7|14836.2|14835.5|14838.3|14837.6|14835|14834.3|160
1695412200000|2023-09-22 19:50:00|14836.1|14835.4|14838.2|14837.5|14838.5|14837.8|14835.7|14834.9|162
1695412500000|2023-09-22 19:55:00|14838.4|14837.7|14839.4|14838.7|14839.5|14838.8|14838|14837.3|204
1695412800000|2023-09-22 20:00:00|14839.5|14838.8|14838.5|14837.5|14839.5|14838.8|14838.1|14837.2|104
1695413100000|2023-09-22 20:05:00|14838.4|14837.4|14839.4|14838.7|14839.8|14839.1|14837.5|14836.8|134
1695413400000|2023-09-22 20:10:00|14839.3|14838.6|14840.2|14839.5|14840.6|14839.6|14839.3|14838.5|132
1695413700000|2023-09-22 20:15:00|14840.3|14839.6|14841.8|14841.1|14841.9|14841.2|14840.1|14839.4|97
1695414000000|2023-09-22 20:20:00|14841.7|14841|14839.9|14839.2|14841.7|14841|14839.9|14839.2|54
1695414300000|2023-09-22 20:25:00|14839.3|14838.6|14840.7|14839.7|14840.9|14839.9|14839.2|14838.5|62
1695414600000|2023-09-22 20:30:00|14841|14840|14840.9|14839.4|14841|14840|14840.5|14839.3|48
1695414900000|2023-09-22 20:35:00|14840.6|14839.6|14841.9|14840.2|14841.9|14840.6|14840.5|14839.3|75
1695415200000|2023-09-22 20:40:00|14841.6|14840.3|14839.6|14837.9|14841.9|14840.5|14839.3|14837.9|83
1695415500000|2023-09-22 20:45:00|14839.7|14838|14840.1|14838|14840.1|14838.1|14838.6|14836.9|130
1695415800000|2023-09-22 20:50:00|14839.8|14838.1|14837.3|14836.3|14840.4|14838.4|14836.8|14835.1|212
1695416100000|2023-09-22 20:55:00|14837.6|14835.9|14841|14834.5|14842.2|14837.2|14837.4|14832.6|216
1695585600000|2023-09-24 20:00:00|14842|14830|14842|14830|14842|14830|14842|14830|1
1695585900000|2023-09-24 20:05:00|14842.1|14830.1|14842|14830|14842.2|14830.2|14842|14830|4
1695586200000|2023-09-24 20:10:00|14842.1|14830.1|14842.9|14830.9|14843|14831|14842|14830|5
1695586500000|2023-09-24 20:15:00|14843.7|14832|14842.1|14830.1|14843.7|14832|14842|14830|3
1695586800000|2023-09-24 20:20:00|14842|14830|14842|14830|14842|14830|14842|14830|1
1695587400000|2023-09-24 20:30:00|14844.3|14832.3|14841.8|14829.8|14844.3|14832.3|14841.8|14829.8|2
1695587700000|2023-09-24 20:35:00|14838.3|14826.3|14842.4|14830.4|14842.4|14830.4|14837.1|14826.3|6
1695588000000|2023-09-24 20:40:00|14842|14830|14835.7|14829.3|14842.8|14831.2|14835.7|14828.2|6
1695588300000|2023-09-24 20:45:00|14842|14830|14842|14830|14842.8|14830.8|14842|14830|6
1695588600000|2023-09-24 20:50:00|14841.5|14829.5|14836.7|14824.7|14841.5|14829.5|14834|14822|13
1695588900000|2023-09-24 20:55:00|14837.1|14824.4|14836.9|14824.2|14838|14825.3|14836.9|14824.2|5
1695589200000|2023-09-24 21:00:00|14834.4|14826.7|14835|14827.3|14835|14827.3|14834.4|14826.7|3
1695589500000|2023-09-24 21:05:00|14834.3|14826.6|14835.3|14827.6|14837.1|14829.4|14834.1|14826.4|56
1695589800000|2023-09-24 21:10:00|14833.6|14825.9|14833.4|14825.7|14833.8|14826.1|14832.9|14825.2|25
1695590100000|2023-09-24 21:15:00|14833.9|14826.2|14830.9|14823.2|14833.9|14826.2|14830.6|14822.9|23
1695590400000|2023-09-24 21:20:00|14833.4|14825.7|14833.2|14825.5|14836.2|14828.5|14833.2|14825.5|24
1695590700000|2023-09-24 21:25:00|14833.4|14825.7|14833.4|14825.7|14833.6|14825.9|14833.1|14825.4|14
1695591000000|2023-09-24 21:30:00|14833.6|14825.9|14835.5|14827.8|14836.4|14828.7|14833.1|14825.4|93
1695591300000|2023-09-24 21:35:00|14835.7|14828|14835.3|14827.6|14836.3|14828.6|14834.1|14826.4|53
1695591600000|2023-09-24 21:40:00|14835.7|14828|14834.9|14827.2|14835.7|14828|14834.7|14827|51
1695591900000|2023-09-24 21:45:00|14835.1|14827.4|14835|14827.3|14835.6|14827.9|14834.6|14826.9|76
1695592200000|2023-09-24 21:50:00|14835.1|14827.4|14837.1|14829.4|14837.4|14829.7|14834.7|14827|87
1695592500000|2023-09-24 21:55:00|14837|14829.3|14836.8|14829.1|14837.4|14829.7|14836.5|14828.8|62
1695592800000|2023-09-24 22:00:00|14836.2|14828.5|14840.2|14832.5|14840.8|14833.1|14834.7|14827|304
1695593100000|2023-09-24 22:05:00|14839.9|14832.9|14838.5|14831.6|14842.2|14835.2|14837.9|14831.5|142
1695593400000|2023-09-24 22:10:00|14838.2|14831.2|14834.9|14828.4|14839.2|14832.2|14834.7|14827.9|136
1695593700000|2023-09-24 22:15:00|14834.8|14828.6|14831.5|14827.4|14836|14831.7|14831.3|14827.3|960
1695594000000|2023-09-24 22:20:00|14831.7|14827.5|14827.2|14824|14833|14829.2|14826.8|14823.6|409
1695594300000|2023-09-24 22:25:00|14827.1|14823.9|14828.3|14824.9|14828.6|14825.5|14826.9|14823.9|415
1695594600000|2023-09-24 22:30:00|14828.4|14824.7|14836.4|14833.1|14836.4|14833.1|14827.6|14824.2|431
1695594900000|2023-09-24 22:35:00|14836.2|14833|14836.4|14833.8|14837.1|14834.1|14835|14831.7|570
1695595200000|2023-09-24 22:40:00|14836.5|14833.7|14836.4|14833.7|14836.7|14834.3|14836.2|14833.3|332
1695595500000|2023-09-24 22:45:00|14836.3|14833.6|14837.4|14834.5|14837.5|14834.5|14836.1|14833.1|202
1695595800000|2023-09-24 22:50:00|14837.5|14834.4|14840.9|14838.3|14841|14838.5|14837|14834.4|197
1695596100000|2023-09-24 22:55:00|14840.8|14838.4|14839.6|14837.6|14840.9|14838.5|14839.4|14837.2|221
1695596400000|2023-09-24 23:00:00|14839.5|14837.5|14841.4|14839.4|14841.4|14839.4|14839.4|14837.4|111
1695596700000|2023-09-24 23:05:00|14841.5|14839.5|14841.3|14839.3|14842.4|14840.4|14840.3|14838.3|76
1695597000000|2023-09-24 23:10:00|14841.2|14839.2|14840.4|14838.4|14841.5|14839.5|14839.5|14837.5|153
1695597300000|2023-09-24 23:15:00|14840.3|14838.3|14841.2|14839.2|14842.2|14840.2|14840|14838|84
1695597600000|2023-09-24 23:20:00|14841.3|14839.3|14841.1|14839.1|14842.1|14840.2|14840|14838|41
1695597900000|2023-09-24 23:25:00|14841.4|14838.9|14841.8|14840.1|14842.6|14840.9|14840.4|14838.4|92
1695598200000|2023-09-24 23:30:00|14841.9|14840.2|14835.3|14833.3|14842.1|14840.4|14835.3|14833.3|150
1695598500000|2023-09-24 23:35:00|14835.2|14833.2|14835.3|14833.6|14835.3|14833.6|14833.8|14831.8|111
1695598800000|2023-09-24 23:40:00|14835.2|14833.5|14842.9|14840.9|14845.4|14843.7|14835.2|14833.4|285
1695599100000|2023-09-24 23:45:00|14843.1|14841.1|14844.6|14842.6|14845|14843.1|14841.6|14839.7|189
1695599400000|2023-09-24 23:50:00|14844.3|14842.3|14843.9|14841.9|14844.3|14842.5|14842.8|14840.9|129
1695599700000|2023-09-24 23:55:00|14844|14842|14844.2|14842.5|14845.7|14843.7|14842|14840|161
1695600000000|2023-09-25 00:00:00|14844.3|14842.6|14843.2|14842.5|14846.2|14845.5|14840.8|14838.9|318
1695600300000|2023-09-25 00:05:00|14843.3|14842.6|14843|14842.3|14845.6|14844.9|14840.6|14839.9|235
1695600600000|2023-09-25 00:10:00|14843.2|14842.5|14841.6|14840.9|14848.8|14848.1|14840.4|14839.7|271
1695600900000|2023-09-25 00:15:00|14840.7|14840|14843.7|14843|14843.8|14843.1|14839.1|14838.4|196
1695601200000|2023-09-25 00:20:00|14843.4|14842.7|14844.8|14844.1|14845.8|14845.1|14841.7|14841|197
1695601500000|2023-09-25 00:25:00|14844.7|14844|14843.8|14843.1|14844.9|14844.2|14842.3|14841.6|203
1695601800000|2023-09-25 00:30:00|14843.9|14843.2|14842.8|14842.1|14844|14843.3|14841.9|14841.2|149
1695602100000|2023-09-25 00:35:00|14842.7|14842|14839.6|14838.6|14843.7|14842.7|14839|14838.3|144
1695602400000|2023-09-25 00:40:00|14839.8|14838.8|14838.3|14837.3|14840.8|14839.8|14834.2|14833.4|315
1695602700000|2023-09-25 00:45:00|14838.7|14837.7|14840.9|14840.2|14840.9|14840.2|14838.1|14837.4|174
1695603000000|2023-09-25 00:50:00|14840.8|14840.1|14842.7|14842|14843.2|14842.5|14838.4|14837.7|305
1695603300000|2023-09-25 00:55:00|14842.9|14842.2|14833.9|14833.2|14844.8|14844|14832.8|14832.1|521
1695603600000|2023-09-25 01:00:00|14833.7|14833|14834|14833.3|14834.8|14833.9|14829.1|14828.4|253
1695603900000|2023-09-25 01:05:00|14834.1|14833.4|14837.2|14836.5|14837.4|14836.7|14832.8|14832|161
1695604200000|2023-09-25 01:10:00|14837.3|14836.6|14838.1|14837.4|14839.4|14838.7|14837.1|14836.4|137
1695604500000|2023-09-25 01:15:00|14838|14837.3|14834.5|14833.8|14838.3|14837.6|14834.3|14833.6|91
1695604800000|2023-09-25 01:20:00|14834.6|14833.9|14839.2|14838.5|14840.8|14840.1|14834.5|14833.8|151
1695605100000|2023-09-25 01:25:00|14839.1|14838.4|14838.2|14837.5|14840|14839.3|14837.1|14836.3|120
1695605400000|2023-09-25 01:30:00|14838.1|14837.4|14838.8|14838.1|14839.4|14838.7|14835.9|14835.2|181
1695605700000|2023-09-25 01:35:00|14838.7|14838|14840.5|14839.8|14840.6|14839.9|14838.4|14837.7|148
1695606000000|2023-09-25 01:40:00|14840.9|14840.2|14843.4|14842.7|14844.3|14843.6|14840.9|14840.2|176
1695606300000|2023-09-25 01:45:00|14843.3|14842.6|14840.4|14839.7|14843.5|14842.7|14839.4|14838.7|151
1695606600000|2023-09-25 01:50:00|14840.3|14839.6|14840.3|14839.6|14842.8|14842.1|14840.2|14839.5|167
1695606900000|2023-09-25 01:55:00|14840.2|14839.5|14841.6|14840.9|14841.7|14841|14839.6|14838.9|115
1695607200000|2023-09-25 02:00:00|14841.5|14840.8|14843.5|14842.8|14844.1|14843.4|14840.4|14839.7|166
1695607500000|2023-09-25 02:05:00|14843.3|14842.6|14841.9|14841.2|14843.4|14842.7|14841.1|14840.4|119
1695607800000|2023-09-25 02:10:00|14841.8|14841.1|14840.8|14840.1|14842.7|14842|14840|14839.3|149
1695608100000|2023-09-25 02:15:00|14840.9|14840.2|14840.4|14839.7|14841.1|14840.4|14839.1|14838.4|125
1695608400000|2023-09-25 02:20:00|14840.3|14839.6|14840|14839.3|14840.9|14840.2|14839.8|14839.1|146
1695608700000|2023-09-25 02:25:00|14839.9|14839.2|14836.1|14835.4|14840.8|14840.1|14836|14835.3|212
1695609000000|2023-09-25 02:30:00|14836.2|14835.5|14838.1|14837.4|14840|14839.3|14836.2|14835.5|169
1695609300000|2023-09-25 02:35:00|14838.2|14837.5|14838.4|14837.7|14840|14839.3|14837.1|14836.4|167
1695609600000|2023-09-25 02:40:00|14838.5|14837.8|14837.3|14836.3|14839.2|14838.5|14837.1|14836.3|189
1695609900000|2023-09-25 02:45:00|14837.4|14836.4|14837.2|14836.5|14837.9|14837.2|14836.5|14835.8|98
1695610200000|2023-09-25 02:50:00|14837.1|14836.4|14836.9|14836.2|14838.4|14837.7|14836.7|14836|137
1695610500000|2023-09-25 02:55:00|14837|14836.3|14837|14836.3|14837|14836.3|14834|14833.3|146
1695610800000|2023-09-25 03:00:00|14837.1|14836.4|14834.8|14834.1|14837.7|14837|14833.6|14832.9|151
1695611100000|2023-09-25 03:05:00|14834.6|14833.9|14833.6|14832.9|14835.9|14835.2|14832.8|14832.1|132
1695611400000|2023-09-25 03:10:00|14833.1|14832.4|14832.7|14832|14835.1|14834.4|14832.5|14831.8|119
1695611700000|2023-09-25 03:15:00|14832.8|14832.1|14833.8|14833.1|14835.5|14834.8|14832.7|14832|97
1695612000000|2023-09-25 03:20:00|14833.2|14832.5|14834.2|14833.5|14834.9|14834.2|14833.1|14832.4|93
1695612300000|2023-09-25 03:25:00|14834.1|14833.4|14835.2|14834.5|14836.2|14835.2|14833|14832.3|143
1695612600000|2023-09-25 03:30:00|14835.1|14834.4|14835.1|14834.4|14836.3|14835.6|14834.1|14833.4|138
1695612900000|2023-09-25 03:35:00|14835.2|14834.5|14835.1|14834.4|14836.9|14836.2|14834.6|14833.9|114
1695613200000|2023-09-25 03:40:00|14835|14834.3|14835.1|14834.4|14836.3|14835.6|14834|14833|55
1695613500000|2023-09-25 03:45:00|14835.2|14834.5|14835.2|14834.5|14836.2|14835.5|14834.1|14833.4|136
1695613800000|2023-09-25 03:50:00|14835.1|14834.4|14836.2|14835.5|14836.2|14835.5|14834.8|14834.1|133
1695614100000|2023-09-25 03:55:00|14836.3|14835.6|14837.5|14836.8|14837.9|14837.2|14835.1|14834.4|129
1695614400000|2023-09-25 04:00:00|14837.4|14836.7|14839.8|14839.1|14840|14839.3|14837.4|14836.7|143
1695614700000|2023-09-25 04:05:00|14839.7|14839|14838.4|14837.7|14840.2|14839.5|14838.3|14837.6|88
1695615000000|2023-09-25 04:10:00|14838.3|14837.6|14839.5|14838.8|14840.2|14839.5|14837.5|14836.8|97
1695615300000|2023-09-25 04:15:00|14839.6|14838.9|14840|14839.3|14840.1|14839.4|14839.2|14838.5|173
1695615600000|2023-09-25 04:20:00|14840.1|14839.4|14839.4|14838.7|14841.1|14840.4|14839.4|14838.7|129
1695615900000|2023-09-25 04:25:00|14839.3|14838.6|14839.9|14839.2|14841.3|14840.6|14839.3|14838.6|128
1695616200000|2023-09-25 04:30:00|14840|14839.3|14840.3|14839.6|14840.4|14839.7|14839.1|14838.4|94
1695616500000|2023-09-25 04:35:00|14840.4|14839.7|14839.4|14838.7|14840.5|14839.8|14839.1|14838.4|144
1695616800000|2023-09-25 04:40:00|14839.5|14838.8|14837.7|14837|14840.4|14839.7|14836.8|14836.1|172
1695617100000|2023-09-25 04:45:00|14837.6|14836.9|14833.8|14833.1|14837.7|14837|14833.8|14833.1|148
1695617400000|2023-09-25 04:50:00|14833.7|14833|14835.7|14835|14835.8|14835.1|14833.3|14832.6|124
1695617700000|2023-09-25 04:55:00|14835.6|14834.9|14835.7|14835|14836.3|14835.6|14834.7|14834|128
1695618000000|2023-09-25 05:00:00|14835.6|14834.9|14834.4|14833.4|14835.8|14835.1|14832.8|14832.1|211
1695618300000|2023-09-25 05:05:00|14834.3|14833.3|14836.7|14836|14838|14837.3|14834.3|14833.3|129
1695618600000|2023-09-25 05:10:00|14836.9|14836.2|14836.3|14835.6|14837.3|14836.6|14836.2|14835.5|83
1695618900000|2023-09-25 05:15:00|14836.2|14835.5|14837.9|14837.2|14838.1|14837.4|14835.2|14834.4|183
1695619200000|2023-09-25 05:20:00|14838.3|14837.6|14835.9|14835.2|14838.3|14837.6|14835.3|14834.6|109
1695619500000|2023-09-25 05:25:00|14836|14835.3|14836.9|14836.2|14837.7|14837|14834.7|14834|115
1695619800000|2023-09-25 05:30:00|14836.8|14836.1|14835.1|14834.4|14836.9|14836.2|14834.8|14834.1|132
1695620100000|2023-09-25 05:35:00|14835.5|14834.8|14834.7|14834|14836.4|14835.7|14833.9|14833.2|196
1695620400000|2023-09-25 05:40:00|14834.6|14833.9|14835.5|14834.8|14835.9|14835.2|14834.3|14833.6|129
1695620700000|2023-09-25 05:45:00|14835.4|14834.7|14835.2|14834.5|14836.2|14835.5|14834.9|14834.2|142
1695621000000|2023-09-25 05:50:00|14835.3|14834.6|14836.6|14835.9|14836.8|14836.1|14833.4|14832.7|151
1695621300000|2023-09-25 05:55:00|14836.7|14836|14837.5|14836.8|14837.5|14836.8|14835|14834.3|266
1695621600000|2023-09-25 06:00:00|14837.6|14836.9|14837.4|14836.7|14838|14837|14834.4|14833.7|303
1695621900000|2023-09-25 06:05:00|14837.5|14836.8|14839|14838.3|14839.3|14838.6|14835.4|14834.7|175
1695622200000|2023-09-25 06:10:00|14839.1|14838.4|14840.7|14840|14840.8|14840.1|14837.7|14837|207
1695622500000|2023-09-25 06:15:00|14840.6|14839.9|14838.6|14837.9|14841.7|14841|14838.6|14837.9|147
1695622800000|2023-09-25 06:20:00|14838.5|14837.8|14835.9|14835.2|14838.5|14837.8|14834.6|14833.9|208
1695623100000|2023-09-25 06:25:00|14835.8|14835.1|14837.8|14837.1|14838.3|14837.6|14834.9|14834.2|122
1695623400000|2023-09-25 06:30:00|14837.9|14837.2|14836.9|14836.2|14839|14838.3|14834.6|14833.9|183
1695623700000|2023-09-25 06:35:00|14836.8|14836.1|14836.1|14835.4|14837.4|14836.7|14834.5|14833.8|206
1695624000000|2023-09-25 06:40:00|14836.2|14835.5|14837.5|14836.8|14838.1|14837.4|14835.8|14835.1|179
1695624300000|2023-09-25 06:45:00|14837|14836.3|14836.7|14836|14837.9|14837.2|14835.7|14835|187
1695624600000|2023-09-25 06:50:00|14836.8|14836.1|14836.4|14835.7|14837.9|14837.2|14834.6|14833.9|220
1695624900000|2023-09-25 06:55:00|14836.5|14835.8|14844.1|14843.4|14844.1|14843.4|14836.3|14835.6|324
1695625200000|2023-09-25 07:00:00|14844|14843.3|14840.8|14840.1|14844.8|14844.1|14840.2|14839.5|274
1695625500000|2023-09-25 07:05:00|14840.4|14839.7|14842.2|14841.5|14842.8|14842.1|14838.7|14838|303
1695625800000|2023-09-25 07:10:00|14842.1|14841.4|14842.6|14841.9|14845.9|14845.2|14841.3|14840.6|297
1695626100000|2023-09-25 07:15:00|14842.7|14842|14841.5|14840.8|14844.6|14843.9|14840.5|14839.8|272
1695626400000|2023-09-25 07:20:00|14841.4|14840.7|14842.8|14842.1|14843.4|14842.7|14841.4|14840.7|139
1695626700000|2023-09-25 07:25:00|14843.1|14842.4|14842.9|14842.2|14843.2|14842.5|14841.9|14841.2|183
1695627000000|2023-09-25 07:30:00|14842.8|14842.1|14843.4|14842.7|14843.7|14843|14840.6|14839.9|232
1695627300000|2023-09-25 07:35:00|14843.5|14842.8|14841|14840.3|14843.5|14842.8|14841|14840.3|201
1695627600000|2023-09-25 07:40:00|14840.8|14840.1|14839.5|14838.8|14841.3|14840.6|14837.7|14837|303
1695627900000|2023-09-25 07:45:00|14839.4|14838.7|14841.6|14840.9|14842.4|14841.7|14837.8|14837.1|286
1695628200000|2023-09-25 07:50:00|14841.8|14841.1|14844.9|14844.2|14845.6|14844.9|14840.3|14839.6|224
1695628500000|2023-09-25 07:55:00|14845|14844.3|14844.3|14843.6|14846.1|14845.4|14843.6|14842.9|268
1695628800000|2023-09-25 08:00:00|14844.4|14843.7|14845|14844.3|14847.9|14847.2|14844.4|14843.7|326
1695629100000|2023-09-25 08:05:00|14844.9|14844.2|14844.8|14844.1|14847.2|14846.5|14843.8|14843.1|304
1695629400000|2023-09-25 08:10:00|14844.6|14843.9|14846.5|14845.8|14847.3|14846.6|14844.6|14843.8|362
1695629700000|2023-09-25 08:15:00|14846.6|14845.9|14847|14846.3|14847.9|14847.2|14845.6|14844.9|266
1695630000000|2023-09-25 08:20:00|14847.1|14846.4|14856.7|14856|14856.9|14856.2|14845.9|14845.2|348
1695630300000|2023-09-25 08:25:00|14856.3|14855.6|14853.7|14853|14858.2|14857.5|14853.7|14853|351
1695630600000|2023-09-25 08:30:00|14853.8|14853.1|14853.7|14853|14855.8|14855.1|14850|14849.1|412
1695630900000|2023-09-25 08:35:00|14853.5|14852.8|14851|14850|14854.6|14853.9|14849.4|14848.6|281
1695631200000|2023-09-25 08:40:00|14850.9|14849.9|14851.9|14850.9|14854|14853|14850.9|14849.9|228
1695631500000|2023-09-25 08:45:00|14852|14851|14854.6|14853.9|14855.6|14854.6|14851.5|14850.8|327
1695631800000|2023-09-25 08:50:00|14854.2|14853.5|14856.3|14855.3|14857.3|14856.5|14852.8|14852.1|227
1695632100000|2023-09-25 08:55:00|14856.4|14855.4|14856.8|14856.1|14857.4|14856.7|14854.6|14853.9|197
1695632400000|2023-09-25 09:00:00|14856.7|14856|14855.6|14854.9|14857.1|14856.4|14855.3|14854.6|179
1695632700000|2023-09-25 09:05:00|14855.7|14855|14852.3|14851.6|14855.9|14855.2|14852.1|14851.4|231
1695633000000|2023-09-25 09:10:00|14852.2|14851.5|14854.6|14853.9|14855.5|14854.8|14852.2|14851.5|211
1695633300000|2023-09-25 09:15:00|14854.5|14853.8|14854.6|14853.9|14855.4|14854.7|14853.8|14853.1|156
1695633600000|2023-09-25 09:20:00|14854.5|14853.8|14853.5|14852.5|14855.4|14854.7|14852.2|14851.2|162
1695633900000|2023-09-25 09:25:00|14853.6|14852.6|14856.1|14855.1|14856.8|14855.9|14853.6|14852.6|269
1695634200000|2023-09-25 09:30:00|14856.2|14855.2|14860|14859|14863.2|14862.2|14855.8|14854.8|291
1695634500000|2023-09-25 09:35:00|14859.9|14858.9|14859.9|14858.9|14860.1|14859.1|14858.7|14857.7|240
1695634800000|2023-09-25 09:40:00|14859.8|14859.1|14859.1|14858.1|14861.1|14860.4|14858.8|14858|104
1695635100000|2023-09-25 09:45:00|14858.8|14857.8|14860|14859.3|14861.2|14860.5|14857.7|14857|171
1695635400000|2023-09-25 09:50:00|14860.2|14859.5|14859.1|14858.4|14861.1|14860.4|14858.9|14858.2|229
1695635700000|2023-09-25 09:55:00|14859|14858.3|14860|14859|14862.7|14861.7|14858.1|14857.4|210
1695636000000|2023-09-25 10:00:00|14859.9|14858.9|14862.5|14861.8|14862.9|14862.2|14859.8|14858.8|188
1695636300000|2023-09-25 10:05:00|14862.4|14861.7|14863.3|14862.6|14863.7|14862.9|14861.3|14860.6|154
1695636600000|2023-09-25 10:10:00|14863.4|14862.7|14864.8|14863.8|14866.5|14865.6|14862.7|14862|250
1695636900000|2023-09-25 10:15:00|14864.9|14863.9|14864.4|14863.4|14866.4|14865.4|14864.1|14863.3|170
1695637200000|2023-09-25 10:20:00|14864.6|14863.6|14863.1|14862.1|14865.7|14864.7|14862.4|14861.4|217
1695637500000|2023-09-25 10:25:00|14863.2|14862.2|14860|14859|14863.3|14862.3|14859.9|14858.9|184
1695637800000|2023-09-25 10:30:00|14859.9|14858.9|14859.3|14858.3|14860.1|14859.1|14857|14856|221
1695638100000|2023-09-25 10:35:00|14859.5|14858.5|14859.1|14858.1|14859.9|14858.9|14858|14857.1|205
1695638400000|2023-09-25 10:40:00|14859.2|14858.2|14863.1|14862.1|14863.1|14862.1|14858|14857.2|250
1695638700000|2023-09-25 10:45:00|14863.2|14862.2|14862.4|14861.4|14864.1|14863.1|14862|14861.3|116
1695639000000|2023-09-25 10:50:00|14862.5|14861.5|14861.2|14860.5|14863.1|14862.2|14860.6|14859.9|164
1695639300000|2023-09-25 10:55:00|14861.3|14860.6|14861.4|14860.7|14861.9|14861|14860.3|14859.5|111
1695639600000|2023-09-25 11:00:00|14861.5|14860.8|14861.5|14860.5|14862.6|14861.6|14860.8|14859.8|145
1695639900000|2023-09-25 11:05:00|14861.6|14860.6|14863.6|14862.6|14863.9|14862.9|14861.6|14860.6|179
1695640200000|2023-09-25 11:10:00|14863.5|14862.5|14862.7|14861.7|14864.5|14863.6|14861.4|14860.4|221
1695640500000|2023-09-25 11:15:00|14862.8|14861.8|14862.3|14861.6|14863.8|14863.1|14860.6|14859.6|217
1695640800000|2023-09-25 11:20:00|14862.2|14861.5|14862.8|14862.1|14863.7|14863|14861.4|14860.4|217
1695641100000|2023-09-25 11:25:00|14862.7|14862|14864.7|14863.7|14865.3|14864.6|14862.5|14861.6|264
1695641400000|2023-09-25 11:30:00|14864.6|14863.6|14863.3|14862.6|14865.3|14864.6|14862.5|14861.5|198
1695641700000|2023-09-25 11:35:00|14863.2|14862.5|14864.4|14863.7|14865.5|14864.5|14862.5|14861.8|237
1695642000000|2023-09-25 11:40:00|14864.5|14863.8|14863.9|14862.9|14864.5|14863.8|14862.4|14861.4|200
1695642300000|2023-09-25 11:45:00|14863.8|14862.8|14865.4|14864.7|14866|14865|14863.5|14862.5|233
1695642600000|2023-09-25 11:50:00|14865.5|14864.8|14868.1|14867.4|14869|14868|14864.3|14863.6|190
1695642900000|2023-09-25 11:55:00|14868.4|14867.7|14867.7|14867|14871.5|14870.8|14867.6|14866.7|275
1695643200000|2023-09-25 12:00:00|14867.8|14867.1|14867.4|14866.7|14869.7|14869|14867.2|14866.5|315
1695643500000|2023-09-25 12:05:00|14867.6|14866.9|14866.8|14865.8|14868.6|14867.6|14866.6|14865.6|170
1695643800000|2023-09-25 12:10:00|14866.7|14865.7|14866.9|14865.9|14867.8|14866.8|14866.6|14865.6|231
1695644100000|2023-09-25 12:15:00|14866.8|14865.8|14870.4|14869.7|14870.6|14869.8|14865.3|14864.3|339
1695644400000|2023-09-25 12:20:00|14870.5|14869.8|14871.9|14870.9|14873.8|14873.1|14869.9|14869.2|391
1695644700000|2023-09-25 12:25:00|14871.7|14870.7|14870.9|14869.9|14873.4|14872.4|14870.2|14869.4|296
1695645000000|2023-09-25 12:30:00|14870.8|14869.8|14871.2|14870.2|14873.5|14872.5|14868.8|14867.8|377
1695645300000|2023-09-25 12:35:00|14871.1|14870.1|14873.8|14872.8|14873.9|14873|14869.7|14868.7|399
1695645600000|2023-09-25 12:40:00|14873.9|14872.9|14871.9|14870.9|14873.9|14873|14869.8|14869.1|422
1695645900000|2023-09-25 12:45:00|14871.8|14870.8|14872|14871|14873.8|14873.1|14870.8|14870.1|346
1695646200000|2023-09-25 12:50:00|14871.9|14870.9|14872.8|14871.8|14873.8|14873|14870.4|14869.7|309
1695646500000|2023-09-25 12:55:00|14872.9|14872.2|14874.3|14873.3|14876|14875.2|14872.4|14871.4|411
1695646800000|2023-09-25 13:00:00|14874.4|14873.4|14876.1|14875.4|14876.2|14875.5|14874.3|14873.3|530
1695647100000|2023-09-25 13:05:00|14876.2|14875.5|14875.6|14874.6|14878.4|14877.7|14875.2|14874.5|358
1695647400000|2023-09-25 13:10:00|14875.7|14874.7|14879|14878.3|14879.2|14878.5|14875.6|14874.6|472
1695647700000|2023-09-25 13:15:00|14879.1|14878.4|14876.1|14875.4|14879.9|14878.9|14876.1|14875.4|484
1695648000000|2023-09-25 13:20:00|14876.2|14875.5|14878.3|14877.6|14878.3|14877.6|14874.3|14873.4|381
1695648300000|2023-09-25 13:25:00|14878.4|14877.7|14877.6|14876.6|14879.4|14878.5|14876.8|14876|266
1695648600000|2023-09-25 13:30:00|14877.5|14876.5|14879.5|14878.5|14880.5|14879.7|14876.8|14876.1|541
1695648900000|2023-09-25 13:35:00|14879.6|14878.6|14877.8|14876.8|14880.7|14879.8|14877.2|14876.4|440
1695649200000|2023-09-25 13:40:00|14877.7|14876.7|14880.2|14879.5|14880.5|14879.7|14875.6|14874.7|477
1695649500000|2023-09-25 13:45:00|14880.3|14879.6|14877.5|14876.8|14880.5|14879.7|14877.4|14876.7|475
1695649800000|2023-09-25 13:50:00|14877.4|14876.7|14879.8|14878.8|14880.2|14879.5|14877.2|14876.4|454
1695650100000|2023-09-25 13:55:00|14879.5|14878.7|14879.9|14879.2|14880.2|14879.5|14878.1|14877.4|325
1695650400000|2023-09-25 14:00:00|14880|14879.3|14882|14881|14882.9|14882.2|14878.5|14877.5|369
1695650700000|2023-09-25 14:05:00|14881.9|14880.9|14886.8|14886.1|14887.4|14886.7|14881.9|14880.9|394
1695651000000|2023-09-25 14:10:00|14886.9|14886.2|14884.8|14883.8|14887.1|14886.4|14884.7|14883.7|225
1695651300000|2023-09-25 14:15:00|14884.9|14883.9|14888.5|14887.5|14889.9|14889.1|14883.5|14882.8|396
1695651600000|2023-09-25 14:20:00|14888.7|14887.7|14890.5|14889.8|14891.1|14890.4|14887.2|14886.2|529
1695651900000|2023-09-25 14:25:00|14890.9|14890.2|14893.7|14892.7|14896.8|14895.8|14890.4|14889.7|514
1695652200000|2023-09-25 14:30:00|14893.9|14892.9|14888.6|14887.6|14894.5|14893.6|14886.6|14885.6|473
1695652500000|2023-09-25 14:35:00|14888.5|14887.5|14890.7|14889.7|14890.8|14889.9|14885.8|14885.1|417
1695652800000|2023-09-25 14:40:00|14890.8|14889.8|14890.2|14889.5|14892.6|14891.9|14888.5|14887.8|377
1695653100000|2023-09-25 14:45:00|14890.1|14889.4|14884|14883|14891.9|14891.2|14882.5|14881.8|511
1695653400000|2023-09-25 14:50:00|14884.1|14883.1|14892.6|14891.9|14892.8|14892.1|14884|14883|447
1695653700000|2023-09-25 14:55:00|14892.5|14891.8|14893.5|14892.8|14893.6|14892.9|14891.7|14890.8|406
1695654000000|2023-09-25 15:00:00|14893.4|14892.7|14890.7|14890|14893.6|14892.9|14890.6|14889.7|419
1695654300000|2023-09-25 15:05:00|14891.1|14890.4|14887.6|14886.9|14892.5|14891.8|14887.3|14886.6|356
1695654600000|2023-09-25 15:10:00|14887.4|14886.7|14886.5|14885.8|14888.6|14887.9|14885.7|14885|398
1695654900000|2023-09-25 15:15:00|14886.4|14885.7|14881.9|14880.9|14886.4|14885.7|14878.5|14877.8|462
1695655200000|2023-09-25 15:20:00|14881.8|14880.8|14882.5|14881.8|14882.7|14882|14878.8|14877.9|400
1695655500000|2023-09-25 15:25:00|14882.6|14881.9|14883.9|14883.2|14886.1|14885.4|14882.6|14881.9|254
1695655800000|2023-09-25 15:30:00|14883.7|14883|14881.5|14880.5|14884.1|14883.4|14880.5|14879.8|264
1695656100000|2023-09-25 15:35:00|14881.1|14880.1|14882.6|14881.6|14884.3|14883.5|14880.8|14879.8|225
1695656400000|2023-09-25 15:40:00|14882.3|14881.3|14879.5|14878.8|14884.3|14883.6|14878.9|14877.9|217
1695656700000|2023-09-25 15:45:00|14879.4|14878.7|14877.9|14876.9|14879.4|14878.7|14875.2|14874.3|366
1695657000000|2023-09-25 15:50:00|14877.8|14876.8|14875.6|14874.6|14881.5|14880.8|14875.5|14874.5|298
1695657300000|2023-09-25 15:55:00|14875.5|14874.5|14875.2|14874.2|14877.9|14876.9|14874.4|14873.5|305
1695657600000|2023-09-25 16:00:00|14875.1|14874.1|14874.4|14873.4|14875.8|14874.8|14873.3|14872.3|320
1695657900000|2023-09-25 16:05:00|14874.3|14873.3|14874.5|14873.8|14875.9|14874.9|14873.4|14872.4|164
1695658200000|2023-09-25 16:10:00|14874.6|14873.9|14874.6|14873.9|14875.7|14874.8|14874.3|14873.3|108
1695658500000|2023-09-25 16:15:00|14874.5|14873.8|14878.7|14878|14879.6|14878.7|14874.5|14873.8|171
1695658800000|2023-09-25 16:20:00|14878.6|14877.9|14879.2|14878.2|14882.4|14881.7|14878.4|14877.7|177
1695659100000|2023-09-25 16:25:00|14879.1|14878.1|14879.3|14878.6|14880.1|14879.4|14878.1|14877.1|118
1695659400000|2023-09-25 16:30:00|14879.4|14878.7|14881.7|14881|14882.2|14881.5|14879.2|14878.5|99
1695659700000|2023-09-25 16:35:00|14881.6|14880.9|14881.8|14880.8|14883.3|14882.3|14880.5|14879.6|157
1695660000000|2023-09-25 16:40:00|14881.9|14880.9|14883.9|14883.2|14884.6|14883.9|14881.9|14880.9|82
1695660300000|2023-09-25 16:45:00|14883.8|14883.1|14884.1|14883.1|14884.9|14884.2|14882.6|14881.9|111
1695660600000|2023-09-25 16:50:00|14884|14883|14883|14882.3|14884|14883.3|14881.1|14880.4|144
1695660900000|2023-09-25 16:55:00|14883.1|14882.4|14885.4|14884.4|14886.1|14885.4|14882.9|14882.2|177
1695661200000|2023-09-25 17:00:00|14885.3|14884.3|14882.9|14882.2|14886.3|14885.4|14882.7|14881.9|129
1695661500000|2023-09-25 17:05:00|14882.8|14882.1|14880.5|14879.8|14883.1|14882.3|14880.2|14879.4|110
1695661800000|2023-09-25 17:10:00|14880.4|14879.7|14879.9|14879.2|14880.7|14880|14878.5|14877.7|105
1695662100000|2023-09-25 17:15:00|14880.2|14879.5|14876.3|14875.6|14881.4|14880.7|14875.7|14875|164
1695662400000|2023-09-25 17:20:00|14876.5|14875.8|14878.7|14878|14880.1|14879.4|14876.3|14875.6|126
1695662700000|2023-09-25 17:25:00|14878.6|14877.9|14877.5|14876.8|14878.8|14878.1|14876.5|14875.8|172
1695663000000|2023-09-25 17:30:00|14877.9|14877.2|14879.9|14879.2|14879.9|14879.2|14877.9|14877.2|131
1695663300000|2023-09-25 17:35:00|14879.8|14879.1|14883.3|14882.6|14883.3|14882.6|14879.6|14878.9|115
1695663600000|2023-09-25 17:40:00|14883.2|14882.5|14884.3|14883.6|14884.4|14883.7|14883.2|14882.5|50
1695663900000|2023-09-25 17:45:00|14884.4|14883.7|14885.4|14884.4|14885.6|14884.9|14883.3|14882.6|128
1695664200000|2023-09-25 17:50:00|14885.3|14884.3|14883.1|14882.4|14885.5|14884.8|14883.1|14882.4|91
1695664500000|2023-09-25 17:55:00|14883|14882.3|14882.2|14881.2|14884.6|14883.6|14882.1|14881.1|110
1695664800000|2023-09-25 18:00:00|14882.1|14881.1|14878.5|14877.8|14882.3|14881.3|14878.4|14877.7|74
1695665100000|2023-09-25 18:05:00|14878.6|14877.9|14878.9|14878.2|14881|14880.3|14878.1|14877.4|195
1695665400000|2023-09-25 18:10:00|14878.8|14878.1|14879.6|14878.9|14879.9|14879|14878.1|14877.4|101
1695665700000|2023-09-25 18:15:00|14879.7|14879|14878.7|14878|14879.8|14879.1|14877.1|14876.4|144
1695666000000|2023-09-25 18:20:00|14878.6|14877.9|14880.6|14879.9|14880.8|14880.1|14878.6|14877.9|94
1695666300000|2023-09-25 18:25:00|14880.7|14880|14879.6|14878.9|14880.7|14880|14879.4|14878.7|98
1695666600000|2023-09-25 18:30:00|14879.7|14879|14880.9|14880.2|14881|14880.3|14879.4|14878.7|98
1695666900000|2023-09-25 18:35:00|14880.8|14880.1|14882.8|14881.8|14884.7|14884|14880.8|14880.1|103
1695667200000|2023-09-25 18:40:00|14882.5|14881.9|14886.3|14885.6|14886.4|14885.7|14882.5|14881.8|128
1695667500000|2023-09-25 18:45:00|14886.2|14885.5|14885.1|14884.4|14887.2|14886.5|14884.9|14884.2|90
1695667800000|2023-09-25 18:50:00|14885.2|14884.5|14883.6|14882.9|14885.2|14884.5|14882.9|14881.9|58
1695668100000|2023-09-25 18:55:00|14883.7|14883|14884.1|14883.4|14885.8|14885.1|14883.3|14882.6|170
1695668400000|2023-09-25 19:00:00|14884|14883.3|14881.5|14880.8|14884|14883.3|14881.3|14880.6|170
1695668700000|2023-09-25 19:05:00|14881.1|14880.1|14880.6|14879.9|14881.7|14881|14880.3|14879.6|96
1695669000000|2023-09-25 19:10:00|14880.5|14879.8|14880.3|14879.6|14881.3|14880.6|14879.5|14878.6|133
1695669300000|2023-09-25 19:15:00|14880.4|14879.7|14879.7|14879|14880.5|14879.8|14879.3|14878.6|108
1695669600000|2023-09-25 19:20:00|14879.8|14879.1|14881|14880|14881.7|14881|14879.7|14879|148
1695669900000|2023-09-25 19:25:00|14880.9|14879.9|14883|14882.3|14883.3|14882.3|14880.9|14879.9|150
1695670200000|2023-09-25 19:30:00|14883.2|14882.5|14884|14883.3|14884.5|14883.8|14881.9|14881.2|132
1695670500000|2023-09-25 19:35:00|14884.1|14883.4|14881.6|14880.9|14884.1|14883.4|14880.8|14880.1|97
1695670800000|2023-09-25 19:40:00|14881.7|14881|14882.1|14881.1|14882.2|14881.3|14880.8|14880.1|85
1695671100000|2023-09-25 19:45:00|14882.2|14881.2|14884.2|14883.2|14884.4|14883.4|14881.3|14880.3|131
1695671400000|2023-09-25 19:50:00|14884.1|14883.1|14882.7|14882|14884.2|14883.2|14882.1|14881.1|214
1695671700000|2023-09-25 19:55:00|14882.9|14881.9|14883.3|14882.3|14883.3|14882.3|14881|14880|170
1695672000000|2023-09-25 20:00:00|14882.5|14881.5|14883.5|14882.5|14885.4|14884.4|14881.7|14880.7|120
1695672300000|2023-09-25 20:05:00|14883.6|14882.6|14884.5|14883.5|14885.7|14884.7|14883.5|14882.5|117
1695672600000|2023-09-25 20:10:00|14884.6|14883.6|14885.4|14884.4|14885.5|14884.5|14884.4|14883.4|84
1695672900000|2023-09-25 20:15:00|14885.3|14884.3|14885.3|14884.3|14885.5|14884.5|14884.2|14883.2|93
1695673200000|2023-09-25 20:20:00|14885.4|14884.4|14884.6|14883.6|14885.4|14884.5|14884.4|14883.4|44
1695673500000|2023-09-25 20:25:00|14884.5|14883.5|14883.6|14882.6|14884.6|14883.6|14883|14882|59
1695673800000|2023-09-25 20:30:00|14883.7|14882.7|14883.4|14882.4|14883.7|14882.7|14883.4|14882.4|35
1695674100000|2023-09-25 20:35:00|14883.5|14882.5|14883.5|14882.5|14884.5|14883.5|14883.1|14882.1|83
1695674400000|2023-09-25 20:40:00|14883.4|14882.4|14884.4|14883.4|14884.5|14883.5|14882.9|14881.9|73
1695674700000|2023-09-25 20:45:00|14884.5|14883.5|14886.2|14884.6|14886.2|14885|14884.4|14883.2|134
1695675000000|2023-09-25 20:50:00|14886.4|14884.9|14890.5|14888.6|14890.9|14889.1|14885.8|14884.5|342
1695675300000|2023-09-25 20:55:00|14890.8|14888.2|14891.8|14886.1|14892.3|14888.5|14889.8|14885.8|299
1695675600000|2023-09-25 21:00:00|14893.3|14886.6|14886.8|14880.1|14893.3|14886.6|14886.1|14879.4|21
1695675900000|2023-09-25 21:05:00|14887.4|14880.7|14888.6|14881.9|14890.2|14883.5|14887.4|14880.7|16
1695676200000|2023-09-25 21:10:00|14889.4|14882.7|14888.4|14881.7|14889.4|14882.7|14887.4|14880.7|30
1695676500000|2023-09-25 21:15:00|14888.5|14881.8|14888.8|14882.1|14888.9|14882.2|14888.3|14881.6|26
1695676800000|2023-09-25 21:20:00|14888.6|14882.2|14888.5|14881.9|14888.6|14882.2|14888.5|14881.9|8
1695677100000|2023-09-25 21:25:00|14888.2|14881.8|14888.2|14881.7|14888.2|14881.8|14888|14881.6|9
1695677400000|2023-09-25 21:30:00|14888.3|14881.9|14888.2|14882.3|14888.4|14882.3|14887.9|14881.9|25
1695677700000|2023-09-25 21:35:00|14888.1|14882.4|14888|14882.3|14888.2|14882.4|14887.8|14882.2|8
1695678000000|2023-09-25 21:40:00|14887.9|14882.4|14888|14882.5|14888|14882.5|14887.9|14882.3|10
1695678300000|2023-09-25 21:45:00|14888.2|14882.6|14887.8|14882.3|14888.3|14882.6|14887.6|14881.9|22
1695678600000|2023-09-25 21:50:00|14887.9|14882.4|14889.1|14882.4|14889.3|14882.6|14887.8|14882.3|20
1695678900000|2023-09-25 21:55:00|14889.2|14882.5|14886.8|14881.7|14889.2|14882.5|14886.5|14881.2|77
1695679200000|2023-09-25 22:00:00|14886.7|14881.8|14882.2|14879.2|14887.1|14882.1|14881.4|14878.6|179
1695679500000|2023-09-25 22:05:00|14881.9|14879.6|14881.2|14879.3|14881.9|14879.7|14880|14878|84
1695679800000|2023-09-25 22:10:00|14881.3|14879.4|14882.3|14880.5|14882.5|14880.5|14881|14879.1|201
1695680100000|2023-09-25 22:15:00|14882.4|14880.9|14881.7|14880.2|14882.7|14881|14881.2|14879.4|238
1695680400000|2023-09-25 22:20:00|14881.6|14880.1|14882.2|14880.3|14882.4|14880.6|14879.9|14878.1|263
1695680700000|2023-09-25 22:25:00|14882.1|14880.4|14883.7|14882.7|14883.9|14882.7|14882.1|14880.3|159
1695681000000|2023-09-25 22:30:00|14883.6|14882.6|14884.6|14883.6|14886.1|14884.7|14883.1|14882.1|209
1695681300000|2023-09-25 22:35:00|14884.7|14883.7|14883.6|14882.6|14885.9|14884.9|14883.5|14882.5|88
1695681600000|2023-09-25 22:40:00|14883.4|14882.4|14881.6|14880.6|14883.7|14882.7|14881.6|14880.5|98
1695681900000|2023-09-25 22:45:00|14881.7|14880.7|14879.8|14878.8|14882.3|14880.9|14879.8|14878.8|163
1695682200000|2023-09-25 22:50:00|14879.9|14878.9|14880|14879|14881|14880|14879.6|14878.6|86
1695682500000|2023-09-25 22:55:00|14879.9|14878.9|14881.1|14880.1|14881.2|14880.1|14879.9|14878.7|91
1695682800000|2023-09-25 23:00:00|14881|14880|14879.7|14878.7|14882.2|14881.2|14879.7|14878.7|120
1695683100000|2023-09-25 23:05:00|14879.6|14878.6|14881.9|14880.9|14884|14883|14879.2|14878.2|148
1695683400000|2023-09-25 23:10:00|14881.8|14880.8|14881.9|14880.9|14883.2|14882.4|14881.2|14880.2|114
1695683700000|2023-09-25 23:15:00|14881.5|14880.5|14881.9|14880.9|14882|14881|14881.3|14880.3|82
1695684000000|2023-09-25 23:20:00|14882|14881|14882.9|14881.9|14883.1|14882.1|14881.7|14880.7|85
1695684300000|2023-09-25 23:25:00|14883|14882|14883|14882|14883.8|14882.8|14882.4|14881.4|80
1695684600000|2023-09-25 23:30:00|14883.1|14882.1|14882.4|14881.4|14883.1|14882.1|14881.7|14880.7|58
1695684900000|2023-09-25 23:35:00|14882.5|14881.5|14882.5|14881.5|14882.9|14882|14882.4|14881.4|53
1695685200000|2023-09-25 23:40:00|14882.6|14881.6|14881.8|14880.8|14882.7|14881.7|14879.6|14878.6|127
1695685500000|2023-09-25 23:45:00|14881.9|14880.9|14881.9|14880.9|14882|14881|14881.5|14880.5|76
1695685800000|2023-09-25 23:50:00|14881.8|14880.8|14881.7|14880.7|14881.9|14880.9|14878.8|14877.8|125
1695686100000|2023-09-25 23:55:00|14881.6|14880.6|14883|14882|14883|14882|14881.6|14880.6|74
1695686400000|2023-09-26 00:00:00|14882.8|14882.1|14879.1|14878.4|14882.8|14882.1|14877.3|14876.3|400
1695686700000|2023-09-26 00:05:00|14879.2|14878.5|14878.7|14877.7|14881.4|14880.5|14877.6|14876.6|296
1695687000000|2023-09-26 00:10:00|14878.8|14877.8|14875.8|14874.8|14879.2|14878.2|14875.8|14874.8|226
1695687300000|2023-09-26 00:15:00|14875.7|14874.7|14876.5|14875.8|14878.3|14877.3|14874.8|14873.8|249
1695687600000|2023-09-26 00:20:00|14876.4|14875.7|14874.7|14873.7|14877.3|14876.3|14874|14873|220
1695687900000|2023-09-26 00:25:00|14874.6|14873.6|14873.2|14872.2|14874.6|14873.6|14871|14870|248
1695688200000|2023-09-26 00:30:00|14873.1|14872.1|14876.8|14875.8|14877.4|14876.4|14872.5|14871.5|225
1695688500000|2023-09-26 00:35:00|14876.7|14875.7|14874.3|14873.3|14876.7|14875.7|14873.3|14872.3|166
1695688800000|2023-09-26 00:40:00|14874.2|14873.2|14876.7|14875.7|14876.8|14875.8|14874|14873|173
1695689100000|2023-09-26 00:45:00|14876.8|14875.8|14877.7|14876.7|14879|14878.1|14876.6|14875.6|209
1695689400000|2023-09-26 00:50:00|14877.6|14876.6|14889.5|14888.5|14889.6|14888.8|14877.1|14876.1|569
1695689700000|2023-09-26 00:55:00|14889.3|14888.3|14888.6|14887.9|14891.4|14890.7|14887.4|14886.4|365
1695690000000|2023-09-26 01:00:00|14888.8|14888.1|14882.4|14881.4|14889.5|14888.5|14881.9|14880.9|350
1695690300000|2023-09-26 01:05:00|14882.5|14881.5|14884.5|14883.5|14886.5|14885.5|14882.5|14881.5|159
1695690600000|2023-09-26 01:10:00|14884.6|14883.6|14889.5|14888.5|14891.1|14890.1|14884|14883|263
1695690900000|2023-09-26 01:15:00|14889.7|14888.7|14893.7|14892.7|14894.3|14893.3|14886.9|14885.9|375
1695691200000|2023-09-26 01:20:00|14893.6|14892.6|14893.9|14892.9|14896|14895|14892.7|14891.7|300
1695691500000|2023-09-26 01:25:00|14893.6|14892.6|14891.2|14890.2|14894.3|14893.3|14890.8|14889.8|190
1695691800000|2023-09-26 01:30:00|14890.7|14889.7|14889.8|14888.8|14893.1|14892.2|14889.6|14888.6|232
1695692100000|2023-09-26 01:35:00|14889.9|14888.9|14889.7|14888.7|14892|14891|14888.3|14887.3|210
1695692400000|2023-09-26 01:40:00|14889.6|14888.6|14891.2|14890.2|14892.9|14891.9|14889.6|14888.6|185
1695692700000|2023-09-26 01:45:00|14891.3|14890.3|14891.7|14891|14892.4|14891.7|14888.9|14888|209
1695693000000|2023-09-26 01:50:00|14891.4|14890.7|14891.8|14890.8|14894.4|14893.4|14891|14890|234
1695693300000|2023-09-26 01:55:00|14891.3|14890.3|14892.9|14892.2|14893.8|14892.9|14891|14890|181
1695693600000|2023-09-26 02:00:00|14893|14892.3|14894.3|14893.3|14894.8|14893.9|14893|14892.1|199
1695693900000|2023-09-26 02:05:00|14894.1|14893.1|14893|14892|14894.2|14893.2|14890.9|14889.9|160
1695694200000|2023-09-26 02:10:00|14893.1|14892.1|14894.1|14893.1|14894.4|14893.5|14893|14892|118
1695694500000|2023-09-26 02:15:00|14894.3|14893.3|14890.1|14889.1|14894.3|14893.3|14889.6|14888.6|186
1695694800000|2023-09-26 02:20:00|14890.2|14889.2|14888.8|14887.8|14891|14890|14887.5|14886.5|199
1695695100000|2023-09-26 02:25:00|14888.9|14887.9|14890.4|14889.7|14891.1|14890.1|14887.5|14886.5|169
1695695400000|2023-09-26 02:30:00|14890.5|14889.8|14892.7|14891.7|14893.2|14892.2|14890.4|14889.7|128
1695695700000|2023-09-26 02:35:00|14892.9|14891.9|14889.2|14888.2|14894.2|14893.2|14889|14888.1|170
1695696000000|2023-09-26 02:40:00|14889.3|14888.3|14890.5|14889.8|14891.1|14890.1|14888.8|14887.8|157
1695696300000|2023-09-26 02:45:00|14890.6|14889.9|14890.6|14889.9|14891.4|14890.6|14889.6|14888.8|109
1695696600000|2023-09-26 02:50:00|14890.7|14889.7|14890.9|14890.2|14891.4|14890.7|14887.9|14887.2|143
1695696900000|2023-09-26 02:55:00|14891.1|14890.4|14890.9|14890.2|14891.7|14891|14890.5|14889.8|140
1695697200000|2023-09-26 03:00:00|14891|14890.3|14889.9|14888.9|14891.7|14891|14886.1|14885.4|193
1695697500000|2023-09-26 03:05:00|14890|14889|14890.8|14890.1|14891.8|14891.1|14888.4|14887.7|153
1695697800000|2023-09-26 03:10:00|14890.6|14889.9|14892|14891|14892.3|14891.3|14889.8|14888.8|196
1695698100000|2023-09-26 03:15:00|14892.1|14891.1|14890.8|14890.1|14893.1|14892.1|14890.6|14889.9|152
1695698400000|2023-09-26 03:20:00|14890.4|14889.4|14891|14890|14892|14891|14890.2|14889.2|153
1695698700000|2023-09-26 03:25:00|14891.1|14890.1|14890.8|14889.8|14892.1|14891.4|14890.3|14889.3|170
1695699000000|2023-09-26 03:30:00|14890.9|14889.9|14887.3|14886.3|14891.8|14890.8|14884.9|14883.9|289
1695699300000|2023-09-26 03:35:00|14887.4|14886.4|14885.6|14884.6|14887.4|14886.4|14882.5|14881.5|343
1695699600000|2023-09-26 03:40:00|14885.7|14884.7|14886.8|14885.8|14886.9|14885.9|14883.5|14882.5|180
1695699900000|2023-09-26 03:45:00|14886.9|14885.9|14887.5|14886.8|14889.2|14888.2|14886.8|14885.8|143
1695700200000|2023-09-26 03:50:00|14887.6|14886.9|14887.7|14886.7|14888.3|14887.3|14886.5|14885.5|155
1695700500000|2023-09-26 03:55:00|14887.5|14886.8|14887.9|14886.9|14888.1|14887.1|14885.9|14885.2|108
1695700800000|2023-09-26 04:00:00|14888|14887|14889.1|14888.1|14889.7|14888.7|14887.1|14886.1|168
1695701100000|2023-09-26 04:05:00|14889|14888|14888|14887|14889|14888.1|14886.8|14885.8|96
1695701400000|2023-09-26 04:10:00|14887.9|14886.9|14888.1|14887.4|14888.2|14887.4|14887.4|14886.7|54
1695701700000|2023-09-26 04:15:00|14888.5|14887.8|14887.9|14887.2|14889.1|14888.3|14887.8|14887.1|41
1695702000000|2023-09-26 04:20:00|14888|14887.3|14888.9|14887.9|14889|14888.3|14887.9|14886.9|85
1695702300000|2023-09-26 04:25:00|14889|14888|14889.1|14888.4|14889.1|14888.4|14888.8|14887.8|62
1695702600000|2023-09-26 04:30:00|14889|14888.3|14890.4|14889.4|14890.4|14889.4|14888.9|14888|84
1695702900000|2023-09-26 04:35:00|14890.8|14889.8|14892|14891.3|14893.2|14892.5|14890.1|14889.1|174
1695703200000|2023-09-26 04:40:00|14891.9|14891.2|14888.8|14887.8|14892.4|14891.7|14888.4|14887.7|157
1695703500000|2023-09-26 04:45:00|14888.9|14887.9|14889.6|14888.6|14889.8|14889|14888.7|14887.9|61
1695703800000|2023-09-26 04:50:00|14889.5|14888.5|14890.8|14889.8|14891.3|14890.3|14889.4|14888.4|96
1695704100000|2023-09-26 04:55:00|14890.9|14889.9|14888.7|14887.7|14890.9|14889.9|14888.7|14887.7|86
1695704400000|2023-09-26 05:00:00|14888.8|14887.8|14884.3|14883.3|14889.7|14888.7|14884.1|14883.1|161
1695704700000|2023-09-26 05:05:00|14884.9|14883.9|14886.7|14885.7|14887.1|14886.1|14884.2|14883.2|182
1695705000000|2023-09-26 05:10:00|14886.6|14885.6|14886.8|14885.8|14887.1|14886.1|14885.4|14884.7|142
1695705300000|2023-09-26 05:15:00|14887.3|14886.6|14887.9|14887.2|14888.1|14887.4|14886.1|14885.3|129
1695705600000|2023-09-26 05:20:00|14888|14887.3|14889.7|14889|14890|14889.3|14887.8|14887.1|187
1695705900000|2023-09-26 05:25:00|14889.8|14889.1|14890.1|14889.1|14890.9|14890.2|14889.7|14888.7|124
1695706200000|2023-09-26 05:30:00|14890.3|14889.3|14890.8|14889.8|14892.1|14891.1|14889.7|14888.7|173
1695706500000|2023-09-26 05:35:00|14890.7|14889.7|14893|14892.3|14893.1|14892.4|14890.7|14889.7|135
1695706800000|2023-09-26 05:40:00|14892.9|14892.2|14893.1|14892.4|14893.7|14893|14891.4|14890.5|164
1695707100000|2023-09-26 05:45:00|14893.2|14892.5|14895.3|14894.6|14895.5|14894.8|14893.1|14892.4|137
1695707400000|2023-09-26 05:50:00|14895.4|14894.7|14897.1|14896.1|14897.3|14896.3|14894.2|14893.5|191
1695707700000|2023-09-26 05:55:00|14897.2|14896.2|14896.9|14895.9|14897.8|14896.8|14893.2|14892.2|294
1695708000000|2023-09-26 06:00:00|14897|14896|14898.1|14897.1|14898.2|14897.5|14895.8|14894.8|296
1695708300000|2023-09-26 06:05:00|14898.3|14897.6|14894.6|14893.6|14905.4|14904.4|14894.3|14893.3|438
1695708600000|2023-09-26 06:10:00|14895.1|14894.1|14896.5|14895.5|14897.6|14896.6|14891.8|14890.8|330
1695708900000|2023-09-26 06:15:00|14896.4|14895.4|14904|14903|14904.3|14903.3|14896.4|14895.4|353
1695709200000|2023-09-26 06:20:00|14903.7|14902.7|14909.5|14908.5|14910.5|14909.5|14901.3|14900.3|382
1695709500000|2023-09-26 06:25:00|14909.6|14908.9|14913.2|14912.5|14913.4|14912.7|14906.1|14905.1|366
1695709800000|2023-09-26 06:30:00|14913.3|14912.6|14909.8|14908.8|14913.7|14912.9|14909.7|14908.7|266
1695710100000|2023-09-26 06:35:00|14909.9|14908.9|14912.8|14912.1|14915.5|14914.8|14908.7|14908|249
1695710400000|2023-09-26 06:40:00|14912.6|14911.9|14917.5|14916.8|14919|14918.3|14912|14911|380
1695710700000|2023-09-26 06:45:00|14917.9|14917.2|14914.7|14914|14918.2|14917.5|14913.7|14912.7|290
1695711000000|2023-09-26 06:50:00|14914.6|14913.9|14914.7|14914|14914.8|14914.1|14910.2|14909.2|259
1695711300000|2023-09-26 06:55:00|14914.8|14914.1|14917|14916|14917.2|14916.2|14914|14913.1|216
1695711600000|2023-09-26 07:00:00|14916.5|14915.5|14913.2|14912.2|14917.3|14916.4|14912.6|14911.8|342
1695711900000|2023-09-26 07:05:00|14913.3|14912.3|14908.4|14907.4|14913.5|14912.5|14907.1|14906.4|380
1695712200000|2023-09-26 07:10:00|14908.2|14907.2|14909.9|14908.9|14913.5|14912.5|14905.7|14904.9|509
1695712500000|2023-09-26 07:15:00|14910|14909|14908.8|14907.8|14911|14910|14906.9|14906.1|445
1695712800000|2023-09-26 07:20:00|14909.1|14908.1|14909|14908.3|14910.6|14909.6|14907.6|14906.9|410
1695713100000|2023-09-26 07:25:00|14909.1|14908.4|14904.8|14903.8|14909.9|14908.9|14904.8|14903.8|333
1695713400000|2023-09-26 07:30:00|14904.7|14903.7|14903.6|14902.6|14906.6|14905.6|14902.5|14901.8|422
1695713700000|2023-09-26 07:35:00|14903.5|14902.5|14904.4|14903.4|14905.4|14904.5|14901.1|14900.3|312
1695714000000|2023-09-26 07:40:00|14904.5|14903.5|14907.7|14906.7|14908|14907.2|14903.5|14902.8|302
1695714300000|2023-09-26 07:45:00|14907.5|14906.5|14907.4|14906.4|14908.7|14908|14905.8|14904.8|230
1695714600000|2023-09-26 07:50:00|14907.6|14906.6|14888.7|14887.7|14907.9|14906.9|14880.5|14879.5|1055
1695714900000|2023-09-26 07:55:00|14888.6|14887.6|14888.5|14887.5|14894.9|14893.9|14882.3|14881.3|801
1695715200000|2023-09-26 08:00:00|14888.6|14887.6|14880.6|14879.6|14888.6|14887.6|14877.6|14876.6|773
1695715500000|2023-09-26 08:05:00|14880.5|14879.5|14883.7|14883|14887.1|14886.1|14879.6|14878.6|552
1695715800000|2023-09-26 08:10:00|14883.2|14882.2|14886.1|14885.4|14886.9|14885.9|14881.6|14880.6|474
1695716100000|2023-09-26 08:15:00|14886|14885.3|14886.7|14885.7|14889.4|14888.4|14883.5|14882.8|352
1695716400000|2023-09-26 08:20:00|14886.3|14885.3|14884.8|14884.1|14886.8|14885.8|14880.9|14879.9|418
1695716700000|2023-09-26 08:25:00|14884.7|14884|14879.6|14878.6|14885|14884.1|14879.1|14878.1|450
1695717000000|2023-09-26 08:30:00|14879.8|14878.8|14880.7|14879.7|14881.6|14880.6|14876.4|14875.4|394
1695717300000|2023-09-26 08:35:00|14880.9|14879.9|14883.4|14882.7|14884.8|14883.8|14880.6|14879.7|397
1695717600000|2023-09-26 08:40:00|14883.5|14882.8|14884|14883|14885.5|14884.5|14882.5|14881.7|305
1695717900000|2023-09-26 08:45:00|14883.9|14882.9|14886.5|14885.8|14889.4|14888.4|14883.8|14882.8|442
1695718200000|2023-09-26 08:50:00|14886.6|14885.6|14888|14887.3|14889.6|14888.6|14884.8|14884|362
1695718500000|2023-09-26 08:55:00|14887.9|14887.2|14891.6|14890.6|14892.4|14891.5|14887.6|14886.6|394
1695718800000|2023-09-26 09:00:00|14891.7|14890.7|14891|14890|14895.2|14894.5|14890.7|14889.7|281
1695719100000|2023-09-26 09:05:00|14891.1|14890.1|14892.4|14891.7|14893.9|14893.1|14890.9|14889.9|263
1695719400000|2023-09-26 09:10:00|14892.5|14891.8|14895.7|14895|14899.4|14898.6|14892.1|14891.4|281
1695719700000|2023-09-26 09:15:00|14895.6|14894.9|14897.6|14896.6|14899.7|14898.7|14895.2|14894.5|413
1695720000000|2023-09-26 09:20:00|14897.7|14896.7|14895.6|14894.9|14899|14898.1|14895|14894.3|306
1695720300000|2023-09-26 09:25:00|14895.5|14894.8|14895.6|14894.6|14897|14896.2|14895.3|14894.6|214
1695720600000|2023-09-26 09:30:00|14895.5|14894.5|14891.4|14890.7|14895.5|14894.6|14890|14889.2|284
1695720900000|2023-09-26 09:35:00|14891.3|14890.6|14888.4|14887.7|14891.9|14890.9|14887.2|14886.5|253
1695721200000|2023-09-26 09:40:00|14888.3|14887.6|14889.5|14888.8|14892.1|14891.1|14886.9|14886.2|243
1695721500000|2023-09-26 09:45:00|14889.7|14889|14884|14883|14890.2|14889.5|14883.3|14882.3|182
1695721800000|2023-09-26 09:50:00|14883.9|14882.9|14886.4|14885.7|14887.7|14886.8|14882.4|14881.7|263
1695722100000|2023-09-26 09:55:00|14886.8|14886.1|14886.1|14885.4|14887.6|14886.7|14883.8|14883.1|206
1695722400000|2023-09-26 10:00:00|14885.7|14885|14885.1|14884.1|14886.3|14885.6|14882.8|14881.9|254
1695722700000|2023-09-26 10:05:00|14885.2|14884.2|14890.3|14889.6|14891.6|14890.9|14885.1|14884.1|243
1695723000000|2023-09-26 10:10:00|14890.1|14889.4|14891.8|14890.8|14892|14891.1|14889.3|14888.4|224
1695723300000|2023-09-26 10:15:00|14891.6|14890.6|14891.8|14891.1|14894|14893.2|14890.7|14889.9|152
1695723600000|2023-09-26 10:20:00|14892.6|14891.9|14890.2|14889.5|14893.7|14893|14889.6|14888.6|211
1695723900000|2023-09-26 10:25:00|14890.1|14889.4|14886.1|14885.1|14890.3|14889.6|14884.9|14883.9|259
1695724200000|2023-09-26 10:30:00|14886.2|14885.2|14888|14887.3|14889.6|14888.9|14886.1|14885.1|173
1695724500000|2023-09-26 10:35:00|14887.9|14887.2|14889.3|14888.6|14890.6|14889.9|14887.3|14886.4|184
1695724800000|2023-09-26 10:40:00|14889.2|14888.5|14888.3|14887.6|14891|14890.3|14887.9|14887.2|159
1695725100000|2023-09-26 10:45:00|14888.2|14887.5|14890.4|14889.4|14891|14890|14886.7|14885.7|233
1695725400000|2023-09-26 10:50:00|14891.1|14890.4|14891.4|14890.4|14893.6|14892.6|14890.2|14889.3|163
1695725700000|2023-09-26 10:55:00|14891.5|14890.5|14889.2|14888.5|14891.8|14890.9|14888.8|14888.1|198
1695726000000|2023-09-26 11:00:00|14889.8|14889.1|14894.8|14893.8|14895|14894|14889.5|14888.8|228
1695726300000|2023-09-26 11:05:00|14894.9|14893.9|14894.7|14893.7|14896.3|14895.3|14894.1|14893.1|206
1695726600000|2023-09-26 11:10:00|14894.6|14893.6|14895.7|14894.7|14895.9|14895|14894.6|14893.6|169
1695726900000|2023-09-26 11:15:00|14895.8|14894.8|14890.2|14889.2|14895.8|14894.8|14888.6|14887.6|240
1695727200000|2023-09-26 11:20:00|14890.1|14889.1|14888.2|14887.2|14890.5|14889.5|14886.8|14886.1|284
1695727500000|2023-09-26 11:25:00|14888.1|14887.1|14889.4|14888.4|14890.1|14889.1|14884.5|14883.5|296
1695727800000|2023-09-26 11:30:00|14889.2|14888.5|14885.7|14885|14889.5|14888.8|14885.6|14884.9|235
1695728100000|2023-09-26 11:35:00|14885.5|14884.8|14887.8|14886.8|14888.4|14887.4|14884.6|14883.9|289
1695728400000|2023-09-26 11:40:00|14887.4|14886.4|14883.8|14882.8|14888.1|14887.1|14882.8|14882.1|206
1695728700000|2023-09-26 11:45:00|14883.7|14882.7|14888.1|14887.4|14889.9|14889.2|14883.7|14882.7|224
1695729000000|2023-09-26 11:50:00|14888|14887.3|14887.9|14887.2|14888.6|14887.7|14886.6|14885.9|224
1695729300000|2023-09-26 11:55:00|14887.8|14887.1|14889.9|14889.2|14890.1|14889.4|14885.9|14884.9|223
1695729600000|2023-09-26 12:00:00|14890|14889.3|14884.8|14883.8|14891.3|14890.3|14883.7|14882.8|303
1695729900000|2023-09-26 12:05:00|14884.9|14883.9|14885.6|14884.6|14886.2|14885.2|14881.5|14880.6|343
1695730200000|2023-09-26 12:10:00|14885.7|14884.7|14884.5|14883.8|14886|14885|14882.8|14881.8|279
1695730500000|2023-09-26 12:15:00|14884.6|14883.9|14880.6|14879.9|14884.8|14884.1|14880.2|14879.2|324
1695730800000|2023-09-26 12:20:00|14880.5|14879.8|14883.3|14882.6|14883.7|14882.8|14880.5|14879.6|427
1695731100000|2023-09-26 12:25:00|14883.4|14882.7|14886.3|14885.3|14887.9|14886.9|14883.3|14882.6|397
1695731400000|2023-09-26 12:30:00|14886.7|14885.7|14885.5|14884.5|14888.7|14887.7|14883.4|14882.6|387
1695731700000|2023-09-26 12:35:00|14885.6|14884.6|14886.6|14885.9|14889.8|14888.8|14884.6|14883.6|451
1695732000000|2023-09-26 12:40:00|14886.7|14886|14883.9|14882.9|14888.9|14888.2|14882.5|14881.7|390
1695732300000|2023-09-26 12:45:00|14883.7|14882.7|14884.5|14883.5|14885.5|14884.5|14882.2|14881.4|358
1695732600000|2023-09-26 12:50:00|14884.4|14883.4|14882.2|14881.5|14884.5|14883.5|14881.4|14880.5|275
1695732900000|2023-09-26 12:55:00|14882.3|14881.6|14880.3|14879.3|14884.7|14883.7|14880.3|14879.3|453
1695733200000|2023-09-26 13:00:00|14880.2|14879.2|14886.7|14885.7|14886.7|14885.8|14880.2|14879.2|536
1695733500000|2023-09-26 13:05:00|14886.8|14885.8|14888.6|14887.6|14888.7|14887.9|14883.2|14882.2|383
1695733800000|2023-09-26 13:10:00|14888.7|14887.7|14889.5|14888.5|14894.6|14893.7|14888.6|14887.6|419
1695734100000|2023-09-26 13:15:00|14889.6|14888.6|14889.1|14888.4|14892.2|14891.2|14887.4|14886.4|544
1695734400000|2023-09-26 13:20:00|14889|14888.3|14887.1|14886.1|14891|14890|14886.9|14885.9|462
1695734700000|2023-09-26 13:25:00|14887|14886|14890.1|14889.4|14891.8|14890.8|14885|14884|368
1695735000000|2023-09-26 13:30:00|14890.2|14889.5|14896.3|14895.6|14896.6|14895.8|14889.8|14889.1|543
1695735300000|2023-09-26 13:35:00|14896.4|14895.7|14895.2|14894.2|14898.3|14897.6|14895.2|14894.2|475
1695735600000|2023-09-26 13:40:00|14895.1|14894.1|14895.1|14894.4|14898.7|14898|14894.5|14893.8|384
1695735900000|2023-09-26 13:45:00|14895|14894.3|14897.4|14896.4|14899.3|14898.6|14893.1|14892.1|331
1695736200000|2023-09-26 13:50:00|14897.5|14896.5|14896.3|14895.6|14899.4|14898.7|14894.9|14894.2|338
1695736500000|2023-09-26 13:55:00|14896.5|14895.5|14897.2|14892.3|14898.7|14897.7|14894.2|14892.1|329
1695736800000|2023-09-26 14:00:00|14897.3|14891.8|14890.9|14890.2|14897.3|14892.6|14884.1|14880.5|1061
1695737100000|2023-09-26 14:05:00|14891|14890.3|14895.6|14894.9|14896.8|14895.8|14890.5|14889.5|690
1695737400000|2023-09-26 14:10:00|14895.5|14894.8|14888.4|14887.4|14897.3|14896.6|14887.5|14886.7|470
1695737700000|2023-09-26 14:15:00|14888.3|14887.3|14883.8|14883.1|14888.3|14887.3|14882.9|14882.2|582
1695738000000|2023-09-26 14:20:00|14883.7|14883|14886|14885.3|14886.8|14885.8|14882.3|14881.6|468
1695738300000|2023-09-26 14:25:00|14886.4|14885.7|14890.6|14889.9|14891.4|14890.7|14886.4|14885.7|406
1695738600000|2023-09-26 14:30:00|14890.5|14889.8|14885.9|14885.2|14892.3|14891.6|14885.9|14885.2|289
1695738900000|2023-09-26 14:35:00|14886.1|14885.4|14886.4|14885.4|14887.7|14887|14883.4|14882.4|497
1695739200000|2023-09-26 14:40:00|14886.5|14885.5|14886.7|14886|14887.5|14886.5|14883.7|14882.9|458
1695739500000|2023-09-26 14:45:00|14886.4|14885.4|14888.9|14888.2|14889.6|14888.6|14884.7|14884|409
1695739800000|2023-09-26 14:50:00|14888.8|14888.1|14884.1|14883.1|14889.9|14889.2|14881.7|14880.9|442
1695740100000|2023-09-26 14:55:00|14884.2|14883.2|14883.9|14883.2|14886.8|14885.8|14881.7|14880.7|591
1695740400000|2023-09-26 15:00:00|14884.1|14883.4|14889.1|14888.4|14889.9|14889.2|14883.5|14882.8|543
1695740700000|2023-09-26 15:05:00|14889.2|14888.5|14890.8|14890.1|14893.4|14892.7|14889|14888.3|514
1695741000000|2023-09-26 15:10:00|14890.9|14890.2|14886.1|14885.4|14891.9|14891.2|14886.1|14885.4|360
1695741300000|2023-09-26 15:15:00|14886.3|14885.6|14890.5|14889.5|14890.7|14889.7|14886.2|14885.4|316
1695741600000|2023-09-26 15:20:00|14890.4|14889.4|14891.3|14890.3|14892.3|14891.3|14888.1|14887.4|389
1695741900000|2023-09-26 15:25:00|14891.2|14890.2|14889.1|14888.4|14892.8|14892|14887.4|14886.7|376
1695742200000|2023-09-26 15:30:00|14889.2|14888.5|14887.3|14886.6|14890.3|14889.5|14884.8|14884.1|363
1695742500000|2023-09-26 15:35:00|14887.4|14886.7|14886.9|14886.2|14887.8|14887.1|14884.3|14883.6|386
1695742800000|2023-09-26 15:40:00|14887|14886.3|14888.2|14887.5|14889.4|14888.7|14885.7|14885|208
1695743100000|2023-09-26 15:45:00|14888.5|14887.8|14892.2|14891.2|14892.3|14891.3|14888.4|14887.7|300
1695743400000|2023-09-26 15:50:00|14892.3|14891.3|14892|14891.3|14892.8|14891.9|14891.1|14890.4|230
1695743700000|2023-09-26 15:55:00|14892.1|14891.4|14891.2|14890.2|14892.3|14891.5|14890.4|14889.5|176
1695744000000|2023-09-26 16:00:00|14891.1|14890.1|14893.4|14892.7|14894.6|14893.9|14890.9|14890.1|226
1695744300000|2023-09-26 16:05:00|14893.5|14892.8|14895.1|14894.1|14896.7|14896|14893.4|14892.7|161
1695744600000|2023-09-26 16:10:00|14895.2|14894.2|14895.1|14894.4|14895.5|14894.6|14893.9|14892.9|164
1695744900000|2023-09-26 16:15:00|14895.2|14894.5|14892|14891|14895.6|14894.6|14891.8|14890.8|199
1695745200000|2023-09-26 16:20:00|14892.1|14891.1|14890.8|14890.1|14892.7|14892|14890.3|14889.3|93
1695745500000|2023-09-26 16:25:00|14891.4|14890.7|14893.1|14892.4|14893.3|14892.6|14891|14890|160
1695745800000|2023-09-26 16:30:00|14893.3|14892.6|14890.9|14890.2|14894|14893.3|14890.6|14889.9|144
1695746100000|2023-09-26 16:35:00|14891|14890.3|14889.9|14889.2|14892|14891|14887.9|14887.1|179
1695746400000|2023-09-26 16:40:00|14889.7|14889|14891.1|14890.4|14891.1|14890.4|14887.8|14887.1|208
1695746700000|2023-09-26 16:45:00|14891|14890.3|14891.3|14890.3|14891.5|14890.6|14889.6|14888.6|176
1695747000000|2023-09-26 16:50:00|14891.5|14890.5|14892.4|14891.4|14893.4|14892.4|14890.3|14889.3|192
1695747300000|2023-09-26 16:55:00|14892.3|14891.3|14893|14892.3|14895|14894.3|14892.1|14891.3|191
1695747600000|2023-09-26 17:00:00|14892.9|14892.2|14892|14891.3|14894.3|14893.6|14890.9|14890.2|257
1695747900000|2023-09-26 17:05:00|14892.1|14891.4|14889.8|14889.1|14892.3|14891.6|14889.7|14888.9|190
1695748200000|2023-09-26 17:10:00|14889.9|14889.2|14889.7|14889|14893.2|14892.5|14889.7|14889|161
1695748500000|2023-09-26 17:15:00|14889.8|14889.1|14888.6|14887.9|14891|14890.3|14888.6|14887.8|145
1695748800000|2023-09-26 17:20:00|14888.7|14888|14888.5|14887.8|14889.4|14888.7|14887.9|14886.9|116
1695749100000|2023-09-26 17:25:00|14888.6|14887.9|14887.9|14887.2|14888.6|14887.9|14887.6|14886.9|82
1695749400000|2023-09-26 17:30:00|14888|14887.3|14888.9|14888.2|14890.3|14889.5|14887|14886.3|174
1695749700000|2023-09-26 17:35:00|14888.8|14888.1|14887.9|14887.2|14889.4|14888.4|14887|14886.3|185
1695750000000|2023-09-26 17:40:00|14888|14887.3|14890.2|14889.5|14891.4|14890.7|14888|14887.2|165
1695750300000|2023-09-26 17:45:00|14890.5|14889.8|14891|14890.3|14891.9|14891.2|14889.7|14889|157
1695750600000|2023-09-26 17:50:00|14890.9|14890.2|14890.6|14889.9|14892.6|14891.9|14890.5|14889.7|96
1695750900000|2023-09-26 17:55:00|14890.4|14889.7|14889.5|14888.8|14890.4|14889.7|14888|14887|158
1695751200000|2023-09-26 18:00:00|14889.2|14888.5|14887.7|14887|14889.2|14888.5|14887.4|14886.7|204
1695751500000|2023-09-26 18:05:00|14887.8|14887.1|14890.5|14889.5|14891.7|14890.7|14887.8|14886.9|273
1695751800000|2023-09-26 18:10:00|14890.6|14889.6|14894.3|14893.6|14894.9|14893.9|14890.4|14889.4|176
1695752100000|2023-09-26 18:15:00|14894.4|14893.4|14892.9|14892.2|14894.4|14893.5|14892.5|14891.8|82
1695752400000|2023-09-26 18:20:00|14893.1|14892.4|14895.2|14894.5|14896.4|14895.7|14893.1|14892.4|115
1695752700000|2023-09-26 18:25:00|14895.3|14894.6|14901.1|14900.4|14902.3|14901.3|14895.3|14894.6|229
1695753000000|2023-09-26 18:30:00|14901|14900.3|14904.6|14903.6|14904.9|14903.9|14898.2|14897.5|205
1695753300000|2023-09-26 18:35:00|14904.5|14903.5|14905.6|14904.9|14906.4|14905.7|14903.5|14902.5|210
1695753600000|2023-09-26 18:40:00|14906|14905.3|14903.4|14902.4|14906.4|14905.7|14903.4|14902.4|176
1695753900000|2023-09-26 18:45:00|14903.5|14902.5|14903.2|14902.5|14904.1|14903.4|14901.9|14901.2|160
1695754200000|2023-09-26 18:50:00|14903.1|14902.4|14906|14905.3|14906.1|14905.4|14902.9|14902.2|82
1695754500000|2023-09-26 18:55:00|14905.9|14905.2|14907.4|14906.7|14908.1|14907.4|14905.2|14904.5|163
1695754800000|2023-09-26 19:00:00|14907.3|14906.6|14908.6|14907.9|14908.7|14908|14906.5|14905.8|142
1695755100000|2023-09-26 19:05:00|14908.5|14907.8|14907.6|14906.9|14908.6|14907.9|14907.1|14906.4|141
1695755400000|2023-09-26 19:10:00|14907.7|14907|14905.2|14904.5|14907.7|14907|14905.2|14904.3|117
1695755700000|2023-09-26 19:15:00|14905.3|14904.3|14903.8|14903.1|14905.5|14904.5|14903|14902|118
1695756000000|2023-09-26 19:20:00|14903.5|14902.5|14905.5|14904.8|14907|14906|14902.9|14902.1|108
1695756300000|2023-09-26 19:25:00|14905.4|14904.7|14907.8|14907.1|14908.7|14907.7|14905.2|14904.5|163
1695756600000|2023-09-26 19:30:00|14908.1|14907.4|14905.1|14904.4|14909.3|14908.6|14904.7|14904|146
1695756900000|2023-09-26 19:35:00|14904.9|14904.2|14904.6|14903.9|14905.8|14905.1|14904.2|14903.5|127
1695757200000|2023-09-26 19:40:00|14904.5|14903.8|14903.1|14902.4|14904.6|14903.9|14903|14902.3|53
1695757500000|2023-09-26 19:45:00|14903.2|14902.5|14904|14903.3|14904.6|14903.9|14903.2|14902.5|56
1695757800000|2023-09-26 19:50:00|14904.1|14903.4|14905.2|14904.5|14905.3|14904.6|14903.2|14902.2|142
1695758100000|2023-09-26 19:55:00|14905.3|14904.6|14904.9|14903.9|14906|14905.2|14903.4|14902.4|196
1695758400000|2023-09-26 20:00:00|14905.2|14904.2|14903.1|14902.1|14905.9|14904.9|14902.5|14901.5|183
1695758700000|2023-09-26 20:05:00|14903.2|14902.2|14903.3|14902.3|14903.5|14902.6|14902.7|14901.7|83
1695759000000|2023-09-26 20:10:00|14903.4|14902.4|14904.6|14903.6|14904.8|14903.8|14903.4|14902.4|128
1695759300000|2023-09-26 20:15:00|14904.7|14903.7|14904.6|14903.9|14905.8|14904.8|14904.3|14903.5|76
1695759600000|2023-09-26 20:20:00|14904.5|14903.8|14903.7|14902.7|14904.7|14903.8|14903.5|14902.5|60
1695759900000|2023-09-26 20:25:00|14903.6|14902.6|14905.8|14904.8|14905.9|14904.9|14903.6|14902.6|80
1695760200000|2023-09-26 20:30:00|14905.9|14904.9|14907|14906|14907.3|14906.3|14905.8|14904.8|62
1695760500000|2023-09-26 20:35:00|14906.9|14905.9|14908.8|14907.8|14908.9|14907.9|14906.9|14905.9|44
1695760800000|2023-09-26 20:40:00|14908.9|14907.9|14909.1|14908.1|14909.9|14908.9|14907.4|14906.4|112
1695761100000|2023-09-26 20:45:00|14909|14908|14909.5|14908.5|14910.2|14909.2|14908.4|14907.3|181
1695761400000|2023-09-26 20:50:00|14909.6|14908.6|14909.4|14908.4|14910.6|14909.6|14908.7|14906.9|202
1695761700000|2023-09-26 20:55:00|14909.7|14908|14908.6|14904.2|14910.5|14908|14906.6|14903.1|409
1695762000000|2023-09-26 21:00:00|14908.9|14901.9|14902.5|14895.8|14908.9|14902.2|14902.5|14895.8|10
1695762300000|2023-09-26 21:05:00|14904.6|14897.9|14906|14899.3|14906|14899.3|14904.6|14897.9|5
1695762600000|2023-09-26 21:10:00|14905.8|14899.1|14906.1|14899.4|14906.1|14899.4|14905.6|14898.9|19
1695762900000|2023-09-26 21:15:00|14905.9|14899.2|14907.2|14900.5|14907.2|14900.5|14905.8|14899.1|19
1695763200000|2023-09-26 21:20:00|14907.3|14900.6|14906.7|14900|14907.4|14900.7|14906.6|14899.9|19
1695763500000|2023-09-26 21:25:00|14906.6|14899.9|14906.8|14900.2|14907|14900.5|14906.5|14899.8|20
1695763800000|2023-09-26 21:30:00|14906.9|14900.5|14907.1|14902.1|14907.8|14902.4|14906.8|14900.4|37
1695764100000|2023-09-26 21:35:00|14907.4|14902.3|14905.3|14898.6|14907.4|14902.8|14904.8|14898.1|29
1695764400000|2023-09-26 21:40:00|14905.2|14898.5|14904.4|14898.5|14906.2|14899.5|14904.4|14897.9|66
1695764700000|2023-09-26 21:45:00|14904.6|14898.8|14906|14899.6|14906|14899.6|14904.2|14898.7|31
1695765000000|2023-09-26 21:50:00|14905.3|14899.1|14904.1|14899|14905.4|14899.5|14903.9|14898.8|46
1695765300000|2023-09-26 21:55:00|14904.7|14898|14904.1|14897.4|14905.1|14898.4|14903.8|14897.1|130
1695765600000|2023-09-26 22:00:00|14904.3|14897.6|14902.6|14899.5|14904.7|14900.6|14901.5|14896.6|307
1695765900000|2023-09-26 22:05:00|14902.3|14899.9|14905.5|14903.4|14905.6|14903.4|14902.3|14899.9|100
1695766200000|2023-09-26 22:10:00|14905.6|14903.5|14904.6|14903.6|14906.2|14904.5|14903.8|14902.3|249
1695766500000|2023-09-26 22:15:00|14904.7|14903.7|14905.3|14903.4|14906.7|14904.9|14904.4|14903|292
1695766800000|2023-09-26 22:20:00|14905.2|14903.5|14907.7|14906.1|14908|14906.6|14905.2|14903.4|280
1695767100000|2023-09-26 22:25:00|14907.8|14906.2|14908.2|14906.6|14908.4|14907.1|14907.4|14906.2|163
1695767400000|2023-09-26 22:30:00|14908.3|14906.8|14905.9|14904.9|14908.4|14907|14905.4|14904.4|150
1695767700000|2023-09-26 22:35:00|14905.8|14904.8|14905.8|14904.8|14906.4|14905.4|14905.5|14904.5|49
1695768000000|2023-09-26 22:40:00|14905.7|14904.7|14906.7|14905.7|14906.8|14905.8|14905.6|14904.6|72
1695768300000|2023-09-26 22:45:00|14906.6|14905.6|14904.7|14903.7|14906.8|14905.8|14904.4|14903.4|76
1695768600000|2023-09-26 22:50:00|14904.8|14903.8|14904.8|14903.8|14904.9|14903.9|14903.1|14902.1|96
1695768900000|2023-09-26 22:55:00|14904.7|14903.7|14906.4|14905.4|14906.5|14905.5|14904.6|14903.6|85
1695769200000|2023-09-26 23:00:00|14906.3|14905.3|14906.5|14905.5|14907.1|14906.1|14905.6|14904.6|67
1695769500000|2023-09-26 23:05:00|14906.6|14905.6|14905.8|14904.8|14907.1|14906.1|14905.7|14904.7|59
1695769800000|2023-09-26 23:10:00|14905.7|14904.7|14906.1|14905.1|14906.8|14905.8|14905.2|14904.2|67
1695770100000|2023-09-26 23:15:00|14906|14905|14906|14905|14906.8|14905.8|14906|14905|36
1695770400000|2023-09-26 23:20:00|14906.1|14905.1|14907.8|14906.8|14908.7|14907.7|14905.8|14904.8|110
1695770700000|2023-09-26 23:25:00|14907.9|14906.9|14906.6|14905.6|14908.3|14907.3|14906.5|14905.5|82
1695771000000|2023-09-26 23:30:00|14906.5|14905.5|14905.8|14904.8|14907|14906|14905.6|14904.6|172
1695771300000|2023-09-26 23:35:00|14905.9|14904.9|14905.1|14904.1|14906|14905|14902.5|14901.5|202
1695771600000|2023-09-26 23:40:00|14905|14904|14902.8|14901.8|14905.1|14904.1|14902.6|14901.6|114
1695771900000|2023-09-26 23:45:00|14903.2|14902.2|14901.6|14900.6|14903.5|14902.5|14901.4|14900.4|68
1695772200000|2023-09-26 23:50:00|14901.7|14900.7|14900.4|14899.4|14901.8|14900.8|14900.1|14899.1|95
1695772500000|2023-09-26 23:55:00|14900.5|14899.5|14905.9|14904.9|14906.3|14905.3|14900.4|14899.4|189
1695772800000|2023-09-27 00:00:00|14906.6|14905.6|14902.3|14901.3|14906.6|14905.6|14897.6|14896.6|459
1695773100000|2023-09-27 00:05:00|14902.4|14901.4|14900.7|14899.7|14902.4|14901.4|14898.7|14897.8|277
1695773400000|2023-09-27 00:10:00|14900.6|14899.6|14904.4|14903.4|14905|14904.2|14900.6|14899.6|238
1695773700000|2023-09-27 00:15:00|14904.5|14903.5|14901.5|14900.5|14904.8|14903.8|14900.7|14899.7|134
1695774000000|2023-09-27 00:20:00|14901.8|14900.8|14902.6|14901.6|14904.9|14903.9|14901.7|14900.7|207
1695774300000|2023-09-27 00:25:00|14902.5|14901.5|14903.8|14902.8|14904.3|14903.3|14902.2|14901.2|199
1695774600000|2023-09-27 00:30:00|14903.7|14902.7|14898.5|14897.8|14903.8|14902.8|14898.1|14897.1|205
1695774900000|2023-09-27 00:35:00|14898.7|14898|14899.1|14898.1|14900.4|14899.5|14898.5|14897.6|291
1695775200000|2023-09-27 00:40:00|14899|14898|14898.6|14897.9|14900.1|14899.1|14897.2|14896.5|189
1695775500000|2023-09-27 00:45:00|14898.5|14897.8|14901|14900|14902.8|14901.8|14897.6|14896.6|253
1695775800000|2023-09-27 00:50:00|14901.1|14900.1|14905.9|14904.9|14905.9|14904.9|14901|14900|454
1695776100000|2023-09-27 00:55:00|14905.7|14904.7|14904|14903.3|14908.3|14907.3|14903.3|14902.3|540
1695776400000|2023-09-27 01:00:00|14904.1|14903.4|14905.1|14904.4|14905.8|14904.9|14902.8|14902.1|242
1695776700000|2023-09-27 01:05:00|14905.5|14904.8|14903.7|14903|14906.7|14905.8|14903.4|14902.4|239
1695777000000|2023-09-27 01:10:00|14903.5|14902.8|14902.4|14901.4|14904.8|14904.1|14901.6|14900.7|159
1695777300000|2023-09-27 01:15:00|14902.3|14901.3|14900.5|14899.5|14902.6|14901.6|14899.1|14898.4|244
1695777600000|2023-09-27 01:20:00|14900.4|14899.4|14900.5|14899.8|14902.8|14901.8|14899.4|14898.4|240
1695777900000|2023-09-27 01:25:00|14900.6|14899.9|14901.3|14900.6|14902|14901|14898.5|14897.5|174
1695778200000|2023-09-27 01:30:00|14901.4|14900.7|14896.5|14895.5|14901.4|14900.7|14895.2|14894.2|280
1695778500000|2023-09-27 01:35:00|14896.4|14895.4|14896.6|14895.6|14899|14898|14895.8|14895|306
1695778800000|2023-09-27 01:40:00|14896.5|14895.5|14898|14897|14899.2|14898.2|14895.8|14894.8|288
1695779100000|2023-09-27 01:45:00|14898.1|14897.1|14893.5|14892.5|14898.1|14897.3|14892.3|14891.3|239
1695779400000|2023-09-27 01:50:00|14893.4|14892.4|14888.6|14887.6|14893.5|14892.5|14887.7|14886.7|303
1695779700000|2023-09-27 01:55:00|14888.7|14887.7|14889.8|14888.8|14889.8|14888.8|14886.8|14885.8|328
1695780000000|2023-09-27 02:00:00|14889.7|14888.7|14895.1|14894.4|14896.5|14895.5|14889.7|14888.7|315
1695780300000|2023-09-27 02:05:00|14895.2|14894.5|14891.4|14890.7|14895.2|14894.5|14890.4|14889.4|233
1695780600000|2023-09-27 02:10:00|14891.3|14890.6|14893.1|14892.4|14893.4|14892.7|14890.4|14889.4|171
1695780900000|2023-09-27 02:15:00|14892.8|14892.1|14894.8|14894.1|14895|14894.3|14892.2|14891.5|151
1695781200000|2023-09-27 02:20:00|14894.6|14893.9|14897.2|14896.5|14897.7|14897|14894.6|14893.9|142
1695781500000|2023-09-27 02:25:00|14897.1|14896.4|14898.5|14897.5|14900.5|14899.5|14896.2|14895.5|163
1695781800000|2023-09-27 02:30:00|14898.7|14897.7|14899.7|14899|14901.9|14901.2|14898.7|14897.7|200
1695782100000|2023-09-27 02:35:00|14899.8|14899.1|14901.3|14900.6|14902.2|14901.2|14899.7|14898.7|157
1695782400000|2023-09-27 02:40:00|14901.4|14900.7|14900.8|14899.8|14902.4|14901.4|14899.6|14898.6|98
1695782700000|2023-09-27 02:45:00|14900.4|14899.4|14899.6|14898.6|14900.7|14899.7|14899.2|14898.2|107
1695783000000|2023-09-27 02:50:00|14899.5|14898.5|14898.6|14897.6|14899.5|14898.5|14897.3|14896.5|112
1695783300000|2023-09-27 02:55:00|14898.5|14897.5|14898.5|14897.5|14899.7|14898.7|14897.3|14896.6|139
1695783600000|2023-09-27 03:00:00|14898.6|14897.6|14900|14899|14902.4|14901.5|14898.2|14897.5|184
1695783900000|2023-09-27 03:05:00|14899.9|14898.9|14901.1|14900.1|14901.2|14900.2|14898|14897|73
1695784200000|2023-09-27 03:10:00|14901.3|14900.3|14899.3|14898.3|14901.6|14900.6|14898.8|14897.9|86
1695784500000|2023-09-27 03:15:00|14899.8|14898.8|14901.1|14900.1|14901.2|14900.3|14899.5|14898.5|105
1695784800000|2023-09-27 03:20:00|14901.2|14900.2|14902.2|14901.5|14902.5|14901.6|14901|14900.1|86
1695785100000|2023-09-27 03:25:00|14902.4|14901.7|14900|14899.3|14902.4|14901.7|14899.7|14899|70
1695785400000|2023-09-27 03:30:00|14899.9|14899.2|14898.8|14898.1|14902.2|14901.5|14898.7|14897.9|182
1695785700000|2023-09-27 03:35:00|14898.9|14898.2|14899.2|14898.2|14900|14899.3|14898.7|14897.8|122
1695786000000|2023-09-27 03:40:00|14899.1|14898.1|14901|14900.3|14902.4|14901.4|14899.1|14898.1|73
1695786300000|2023-09-27 03:45:00|14901.1|14900.4|14903.5|14902.5|14903.5|14902.5|14900.3|14899.3|151
1695786600000|2023-09-27 03:50:00|14903.4|14902.4|14903.1|14902.4|14903.5|14902.6|14901.9|14901|80
1695786900000|2023-09-27 03:55:00|14903.2|14902.2|14902.5|14901.5|14903.8|14903.1|14902|14901.3|99
1695787200000|2023-09-27 04:00:00|14903|14902.3|14904.2|14903.2|14905.3|14904.3|14903|14902.3|147
1695787500000|2023-09-27 04:05:00|14904.1|14903.1|14904.4|14903.4|14905.9|14904.9|14903.8|14902.8|135
1695787800000|2023-09-27 04:10:00|14904.6|14903.6|14907.4|14906.4|14907.8|14907.1|14904.6|14903.6|175
1695788100000|2023-09-27 04:15:00|14907.7|14906.7|14906.3|14905.6|14907.8|14907.1|14905.8|14904.9|129
1695788400000|2023-09-27 04:20:00|14906.4|14905.7|14902.9|14902.2|14906.6|14905.7|14902.7|14901.7|147
1695788700000|2023-09-27 04:25:00|14902.8|14902.1|14906.4|14905.4|14906.5|14905.5|14902.8|14902.1|127
1695789000000|2023-09-27 04:30:00|14906.3|14905.3|14905.3|14904.3|14906.8|14905.8|14905.1|14904.3|128
1695789300000|2023-09-27 04:35:00|14905.2|14904.2|14903.2|14902.2|14905.2|14904.2|14901.7|14900.7|194
1695789600000|2023-09-27 04:40:00|14903.3|14902.3|14904.8|14904.1|14905.1|14904.3|14903.2|14902.2|194
1695789900000|2023-09-27 04:45:00|14904.6|14903.9|14904.4|14903.4|14904.8|14904.1|14903|14902.3|136
1695790200000|2023-09-27 04:50:00|14904.2|14903.5|14904.1|14903.1|14905.5|14904.8|14903.7|14902.7|150
1695790500000|2023-09-27 04:55:00|14904.2|14903.2|14902.7|14901.7|14905.4|14904.5|14902.7|14901.7|156
1695790800000|2023-09-27 05:00:00|14902.9|14901.9|14901.9|14900.9|14903.9|14903|14901.7|14900.7|160
1695791100000|2023-09-27 05:05:00|14902|14901|14904.2|14903.2|14905.2|14904.2|14901.8|14901|123
1695791400000|2023-09-27 05:10:00|14904.3|14903.3|14905.2|14904.5|14906.2|14905.4|14904|14903|105
1695791700000|2023-09-27 05:15:00|14905.1|14904.4|14904.8|14904.1|14906.4|14905.4|14904.8|14903.9|92
1695792000000|2023-09-27 05:20:00|14904.3|14903.6|14909.4|14908.4|14910.6|14909.7|14904.3|14903.6|186
1695792300000|2023-09-27 05:25:00|14909.5|14908.5|14908.3|14907.3|14910|14909|14906.3|14905.3|230
1695792600000|2023-09-27 05:30:00|14908.1|14907.1|14904.8|14904.1|14909.2|14908.5|14904.2|14903.2|273
1695792900000|2023-09-27 05:35:00|14904.9|14904.2|14903.1|14902.1|14906.3|14905.4|14902.1|14901.1|227
1695793200000|2023-09-27 05:40:00|14903|14902|14902.1|14901.1|14903.9|14902.9|14901.4|14900.7|169
1695793500000|2023-09-27 05:45:00|14902|14901|14903.2|14902.2|14903.9|14903.2|14901.9|14900.9|140
1695793800000|2023-09-27 05:50:00|14903.3|14902.3|14906.5|14905.5|14906.7|14905.7|14902.1|14901.4|213
1695794100000|2023-09-27 05:55:00|14906.4|14905.4|14909.2|14908.5|14909.2|14908.5|14905.9|14904.9|295
1695794400000|2023-09-27 06:00:00|14909.1|14908.4|14910.6|14909.6|14914.1|14913.1|14907.4|14906.4|367
1695794700000|2023-09-27 06:05:00|14909.8|14908.8|14910.2|14909.5|14913|14912.3|14908.5|14907.8|334
1695795000000|2023-09-27 06:10:00|14910.3|14909.6|14912.9|14912.2|14914|14913|14909.6|14908.6|226
1695795300000|2023-09-27 06:15:00|14913|14912.3|14911.8|14910.8|14913.1|14912.3|14910.7|14909.8|183
1695795600000|2023-09-27 06:20:00|14911.9|14910.9|14913.9|14912.9|14914.7|14914|14911.3|14910.3|272
1695795900000|2023-09-27 06:25:00|14913.8|14912.8|14914.5|14913.5|14915.7|14915|14912.7|14911.7|245
1695796200000|2023-09-27 06:30:00|14914.6|14913.6|14911.2|14910.5|14915.5|14914.7|14911|14910|266
1695796500000|2023-09-27 06:35:00|14911.1|14910.4|14914.1|14913.1|14915.2|14914.5|14911.1|14910.3|184
1695796800000|2023-09-27 06:40:00|14914.2|14913.2|14913.1|14912.1|14914.2|14913.5|14912.4|14911.7|178
1695797100000|2023-09-27 06:45:00|14913|14912|14910.5|14909.5|14913|14912|14908|14907|281
1695797400000|2023-09-27 06:50:00|14910.2|14909.1|14907.3|14906.3|14910.7|14910|14906.5|14905.8|289
1695797700000|2023-09-27 06:55:00|14907.4|14906.4|14905.7|14905|14908.4|14907.7|14904.9|14904.2|257
1695798000000|2023-09-27 07:00:00|14905.6|14904.9|14905.9|14905.2|14906.3|14905.3|14902.8|14902.1|301
1695798300000|2023-09-27 07:05:00|14906|14905.3|14907.9|14906.9|14909|14908.3|14906|14905.3|271
1695798600000|2023-09-27 07:10:00|14908.3|14907.3|14907.1|14906.4|14908.7|14907.7|14905.8|14904.8|186
1695798900000|2023-09-27 07:15:00|14907.4|14906.7|14904.1|14903.1|14908.6|14907.6|14902.5|14901.6|262
1695799200000|2023-09-27 07:20:00|14903.8|14902.8|14904.5|14903.5|14905.7|14904.7|14901.7|14900.8|215
1695799500000|2023-09-27 07:25:00|14904.4|14903.4|14905.4|14904.4|14906.2|14905.5|14902.8|14901.9|213
1695799800000|2023-09-27 07:30:00|14905.5|14904.5|14907.3|14906.3|14907.6|14906.9|14904.9|14904.2|268
1695800100000|2023-09-27 07:35:00|14907.4|14906.4|14906.2|14905.5|14908.2|14907.5|14905.7|14905|181
1695800400000|2023-09-27 07:40:00|14906.3|14905.6|14906.1|14905.1|14908.4|14907.6|14905.9|14905.1|144
1695800700000|2023-09-27 07:45:00|14906.3|14905.3|14904.7|14903.7|14906.9|14905.9|14903.6|14902.6|268
1695801000000|2023-09-27 07:50:00|14904.8|14903.8|14900.7|14900|14904.8|14904|14900.1|14899.4|274
1695801300000|2023-09-27 07:55:00|14901.2|14900.5|14903.5|14902.8|14904|14903.3|14901.2|14900.5|197
1695801600000|2023-09-27 08:00:00|14903.6|14902.6|14898.1|14897.1|14903.6|14902.6|14897.9|14896.9|350
1695801900000|2023-09-27 08:05:00|14898.2|14897.2|14901.4|14900.7|14904.6|14903.8|14898.1|14897.2|264
1695802200000|2023-09-27 08:10:00|14901.3|14900.6|14901.5|14900.8|14902.5|14901.8|14899.1|14898.4|241
1695802500000|2023-09-27 08:15:00|14901.4|14900.7|14903.1|14902.1|14903.2|14902.3|14900.3|14899.5|286
1695802800000|2023-09-27 08:20:00|14903.2|14902.2|14903.1|14902.4|14905.6|14904.9|14902.5|14901.5|250
1695803100000|2023-09-27 08:25:00|14903.2|14902.5|14902.3|14901.3|14903.2|14902.5|14898.7|14898|186
1695803400000|2023-09-27 08:30:00|14902.4|14901.4|14902|14901|14903.2|14902.2|14900.8|14899.8|240
1695803700000|2023-09-27 08:35:00|14901.9|14900.9|14902.3|14901.3|14904.3|14903.3|14899.5|14898.8|213
1695804000000|2023-09-27 08:40:00|14902.2|14901.2|14903.1|14902.1|14903.9|14902.9|14901.3|14900.3|234
1695804300000|2023-09-27 08:45:00|14903.2|14902.2|14904.5|14903.5|14904.6|14903.6|14901.9|14901.2|155
1695804600000|2023-09-27 08:50:00|14904.6|14903.6|14906.9|14905.9|14906.9|14906.1|14904.5|14903.5|171
1695804900000|2023-09-27 08:55:00|14907|14906|14906.9|14905.9|14908.7|14907.7|14906.4|14905.7|151
1695805200000|2023-09-27 09:00:00|14907|14906|14908.5|14907.5|14908.6|14907.9|14906.6|14905.9|181
1695805500000|2023-09-27 09:05:00|14908.7|14907.7|14909.8|14909.1|14910.2|14909.4|14908.7|14907.7|114
1695805800000|2023-09-27 09:10:00|14909.7|14909|14909.9|14909.2|14911.2|14910.3|14908.5|14907.5|242
1695806100000|2023-09-27 09:15:00|14909.8|14909.1|14908.7|14907.7|14910|14909.3|14907.3|14906.6|161
1695806400000|2023-09-27 09:20:00|14908.6|14907.6|14910.9|14910.2|14911|14910.2|14908.5|14907.6|122
1695806700000|2023-09-27 09:25:00|14911.5|14910.8|14912.7|14912|14914.5|14913.6|14911.4|14910.7|291
1695807000000|2023-09-27 09:30:00|14912.5|14911.8|14913.4|14912.4|14913.5|14912.6|14911.9|14911.2|169
1695807300000|2023-09-27 09:35:00|14913.3|14912.3|14915|14914.3|14915.2|14914.5|14913.1|14912.1|160
1695807600000|2023-09-27 09:40:00|14915.1|14914.4|14917.7|14916.7|14917.8|14917.1|14915.1|14914.4|245
1695807900000|2023-09-27 09:45:00|14917.6|14916.6|14918.5|14917.5|14919.9|14918.9|14917.3|14916.5|248
1695808200000|2023-09-27 09:50:00|14918.6|14917.6|14916.2|14915.5|14919.5|14918.5|14914.9|14913.9|238
1695808500000|2023-09-27 09:55:00|14916.3|14915.6|14917.7|14917|14917.9|14917.2|14915.7|14914.9|164
1695808800000|2023-09-27 10:00:00|14917.6|14916.9|14920.3|14919.3|14923.7|14922.7|14917.6|14916.9|242
1695809100000|2023-09-27 10:05:00|14920.4|14919.4|14919.5|14918.8|14922.8|14921.9|14918.9|14918.2|319
1695809400000|2023-09-27 10:10:00|14919.6|14918.9|14920.7|14920|14920.9|14920.2|14918.1|14917.4|110
1695809700000|2023-09-27 10:15:00|14920.8|14920.1|14919.9|14919.2|14922.8|14922|14919.4|14918.5|211
1695810000000|2023-09-27 10:20:00|14919.8|14919.1|14918.4|14917.4|14920|14919.2|14918.1|14917.1|148
1695810300000|2023-09-27 10:25:00|14918.3|14917.3|14917.4|14916.4|14918.3|14917.3|14914|14913|145
1695810600000|2023-09-27 10:30:00|14917.6|14916.9|14919.4|14918.4|14919.8|14919.1|14916.5|14915.8|170
1695810900000|2023-09-27 10:35:00|14919.3|14918.3|14918.4|14917.4|14919.6|14918.6|14917.8|14916.8|109
1695811200000|2023-09-27 10:40:00|14918.3|14917.3|14919.8|14918.8|14920|14919.2|14918.3|14917.3|88
1695811500000|2023-09-27 10:45:00|14919.5|14918.5|14919.9|14919.2|14921.4|14920.4|14919.1|14918.3|149
1695811800000|2023-09-27 10:50:00|14920.3|14919.6|14921.4|14920.7|14923.3|14922.6|14920.3|14919.6|214
1695812100000|2023-09-27 10:55:00|14921.3|14920.6|14922.2|14921.5|14922.2|14921.5|14920.4|14919.7|173
1695812400000|2023-09-27 11:00:00|14922.4|14921.7|14923.4|14922.4|14925.6|14924.7|14921.3|14920.6|232
1695812700000|2023-09-27 11:05:00|14923.5|14922.5|14922.1|14921.1|14924.5|14923.5|14920.7|14919.8|222
1695813000000|2023-09-27 11:10:00|14922|14921|14922.3|14921.3|14922.3|14921.4|14918.7|14917.7|241
1695813300000|2023-09-27 11:15:00|14922.5|14921.5|14923.3|14922.3|14924.4|14923.4|14921.7|14920.9|251
1695813600000|2023-09-27 11:20:00|14923.2|14922.2|14924|14923|14925.6|14924.6|14922.2|14921.5|307
1695813900000|2023-09-27 11:25:00|14923.5|14922.5|14923|14922|14924.3|14923.6|14921|14920|320
1695814200000|2023-09-27 11:30:00|14923.1|14922.1|14920.8|14919.8|14923.2|14922.3|14919.7|14918.8|230
1695814500000|2023-09-27 11:35:00|14920.9|14919.9|14920.6|14919.9|14922.9|14921.9|14920.6|14919.6|295
1695814800000|2023-09-27 11:40:00|14920.8|14919.8|14913.2|14912.2|14921.1|14920.1|14913.1|14912.1|267
1695815100000|2023-09-27 11:45:00|14913.3|14912.3|14913.9|14912.9|14915.4|14914.5|14911.8|14910.8|245
1695815400000|2023-09-27 11:50:00|14913.7|14912.7|14916.8|14915.8|14917.9|14917.1|14913.5|14912.5|209
1695815700000|2023-09-27 11:55:00|14916.7|14915.7|14918.8|14917.8|14919.8|14919.1|14914.5|14913.5|272
1695816000000|2023-09-27 12:00:00|14918.7|14917.7|14920.7|14920|14920.8|14920.1|14916.2|14915.2|262
1695816300000|2023-09-27 12:05:00|14920.8|14920.1|14919.9|14919.2|14925|14924|14919.5|14918.5|483
1695816600000|2023-09-27 12:10:00|14920|14919.3|14922.3|14921.3|14923.1|14922.1|14918.4|14917.4|318
1695816900000|2023-09-27 12:15:00|14922.2|14921.2|14918.4|14917.7|14922.3|14921.3|14916.4|14915.4|302
1695817200000|2023-09-27 12:20:00|14918.5|14917.8|14920.5|14919.5|14923.2|14922.4|14916.5|14915.8|410
1695817500000|2023-09-27 12:25:00|14920.6|14919.6|14919.2|14916|14922.2|14921.2|14915.7|14914.7|270
1695817800000|2023-09-27 12:30:00|14919.6|14916.1|14918.7|14918|14926.3|14922.7|14917.2|14916|779
1695818100000|2023-09-27 12:35:00|14918.4|14917.7|14919.7|14919|14922.3|14921.6|14917.5|14916.5|482
1695818400000|2023-09-27 12:40:00|14919.8|14919.1|14919|14918.3|14923.9|14922.9|14917.9|14917.2|551
1695818700000|2023-09-27 12:45:00|14918.8|14918.1|14919.6|14918.9|14920.4|14919.7|14917.4|14916.7|420
1695819000000|2023-09-27 12:50:00|14919.3|14918.6|14919.7|14919|14920.8|14920.1|14917.2|14916.5|500
1695819300000|2023-09-27 12:55:00|14919.6|14918.9|14919|14918.3|14919.7|14919|14915.4|14914.7|460
1695819600000|2023-09-27 13:00:00|14919.1|14918.1|14919.1|14918.1|14920.1|14919.1|14917.1|14916.1|502
1695819900000|2023-09-27 13:05:00|14919.4|14918.4|14918.8|14917.8|14921.8|14921|14917.7|14917|396
1695820200000|2023-09-27 13:10:00|14918.9|14917.9|14920|14919|14922|14921|14918.7|14917.7|367
1695820500000|2023-09-27 13:15:00|14919.9|14918.9|14920.6|14919.6|14921|14920|14917.6|14916.9|353
1695820800000|2023-09-27 13:20:00|14920.7|14919.7|14920.7|14920|14923|14922.1|14919.4|14918.7|427
1695821100000|2023-09-27 13:25:00|14920.8|14920.1|14923.9|14923.2|14925.8|14924.9|14920.6|14919.9|424
1695821400000|2023-09-27 13:30:00|14923.8|14923.1|14924.5|14923.8|14925.3|14924.6|14919.6|14918.9|568
1695821700000|2023-09-27 13:35:00|14924.3|14923.6|14925.1|14924.1|14926.1|14925.1|14922.9|14922.2|439
1695822000000|2023-09-27 13:40:00|14925.2|14924.2|14929.4|14928.7|14929.9|14929|14924.4|14923.4|492
1695822300000|2023-09-27 13:45:00|14929.5|14928.8|14934.1|14933.4|14935.1|14934.4|14929.4|14928.7|398
1695822600000|2023-09-27 13:50:00|14934.2|14933.5|14939.1|14938.4|14940.4|14939.4|14931.7|14930.8|526
1695822900000|2023-09-27 13:55:00|14939.3|14938.6|14938.3|14937.6|14939.9|14939.1|14935.1|14934.4|411
1695823200000|2023-09-27 14:00:00|14938.4|14937.7|14936.3|14935.6|14939.6|14938.7|14935.1|14934.4|488
1695823500000|2023-09-27 14:05:00|14936.4|14935.7|14933.7|14933|14937.8|14937.1|14933.3|14932.4|405
1695823800000|2023-09-27 14:10:00|14933.6|14932.9|14940.1|14939.4|14940.6|14939.6|14933.4|14932.7|343
1695824100000|2023-09-27 14:15:00|14940.3|14939.6|14943.5|14942.5|14944.6|14943.9|14938|14937|405
1695824400000|2023-09-27 14:20:00|14943.6|14942.6|14944.3|14943.6|14945.6|14944.9|14941.8|14941.1|436
1695824700000|2023-09-27 14:25:00|14944.2|14943.5|14942.2|14941.5|14944.3|14943.6|14938.6|14937.6|521
1695825000000|2023-09-27 14:30:00|14942.1|14941.4|14946.4|14945.7|14947.9|14947.2|14940.2|14939.5|338
1695825300000|2023-09-27 14:35:00|14946.5|14945.4|14944.5|14943.5|14946.9|14946.2|14943.5|14942.5|364
1695825600000|2023-09-27 14:40:00|14944.6|14943.6|14944.8|14944.1|14946|14945.1|14943.6|14942.6|288
1695825900000|2023-09-27 14:45:00|14944.9|14944.2|14945.4|14944.7|14946.5|14945.8|14944.3|14943.3|285
1695826200000|2023-09-27 14:50:00|14945.3|14944.6|14945.3|14944.3|14949|14948.3|14943.4|14942.7|463
1695826500000|2023-09-27 14:55:00|14945.4|14944.4|14950.1|14949.4|14950.3|14949.6|14940.9|14939.9|754
1695826800000|2023-09-27 15:00:00|14950|14949.3|14941.7|14941|14950.1|14949.4|14937.8|14937.1|684
1695827100000|2023-09-27 15:05:00|14941.8|14941.1|14941.3|14940.6|14944.9|14944.1|14939.8|14939.1|398
1695827400000|2023-09-27 15:10:00|14941.4|14940.7|14943.5|14942.8|14943.8|14943.1|14940|14939.3|451
1695827700000|2023-09-27 15:15:00|14943.6|14942.9|14943.4|14942.4|14947.8|14947.1|14942.2|14941.3|329
1695828000000|2023-09-27 15:20:00|14943.3|14942.3|14943.2|14942.5|14944.4|14943.7|14942.3|14941.3|327
1695828300000|2023-09-27 15:25:00|14943.3|14942.6|14941.4|14940.7|14945.1|14944.1|14939.9|14939.2|280
1695828600000|2023-09-27 15:30:00|14941.3|14940.6|14944.9|14943.9|14945.2|14944.5|14939.1|14938.3|275
1695828900000|2023-09-27 15:35:00|14944.8|14943.8|14941.2|14940.5|14945.1|14944.4|14939.4|14938.7|332
1695829200000|2023-09-27 15:40:00|14941.3|14940.6|14944.3|14943.6|14944.7|14943.9|14940.2|14939.2|388
1695829500000|2023-09-27 15:45:00|14944.4|14943.7|14945.3|14944.6|14945.5|14944.8|14942.2|14941.3|272
1695829800000|2023-09-27 15:50:00|14945.4|14944.7|14949.2|14948.5|14949.4|14948.7|14944.6|14943.9|241
1695830100000|2023-09-27 15:55:00|14949.1|14948.4|14949.1|14948.4|14950.9|14949.9|14948.5|14947.5|349
1695830400000|2023-09-27 16:00:00|14949|14948.3|14950|14949.3|14950.5|14949.8|14948.5|14947.5|208
1695830700000|2023-09-27 16:05:00|14950.1|14949.4|14954.4|14953.7|14957|14956|14949.3|14948.6|309
1695831000000|2023-09-27 16:10:00|14954.3|14953.6|14957.9|14956.9|14959.3|14958.3|14953.4|14952.7|246
1695831300000|2023-09-27 16:15:00|14958.1|14957.1|14955.4|14954.4|14958.4|14957.4|14953.2|14952.5|217
1695831600000|2023-09-27 16:20:00|14955.6|14954.6|14956.6|14955.9|14958.2|14957.2|14953.6|14952.6|214
1695831900000|2023-09-27 16:25:00|14956.7|14956|14955.6|14954.9|14958|14957.1|14955.5|14954.8|143
1695832200000|2023-09-27 16:30:00|14955.8|14955.1|14958.8|14957.8|14960|14959.2|14955.8|14955.1|279
1695832500000|2023-09-27 16:35:00|14958.7|14957.7|14962.3|14961.3|14964.9|14964|14958|14957.1|275
1695832800000|2023-09-27 16:40:00|14962.1|14961.4|14958.6|14957.6|14962.5|14961.8|14958|14957|261
1695833100000|2023-09-27 16:45:00|14958.3|14957.3|14957.6|14956.6|14959.3|14958.3|14956.4|14955.4|258
1695833400000|2023-09-27 16:50:00|14957.7|14956.7|14960.1|14959.1|14960.2|14959.2|14956.5|14955.5|123
1695833700000|2023-09-27 16:55:00|14960|14959.3|14962.3|14961.6|14963.3|14962.6|14959|14958.1|217
1695834000000|2023-09-27 17:00:00|14962.2|14961.5|14949.7|14949|14962.2|14961.5|14946.7|14945.7|549
1695834300000|2023-09-27 17:05:00|14949.5|14948.8|14957.2|14956.2|14957.2|14956.4|14949.5|14948.8|424
1695834600000|2023-09-27 17:10:00|14957.1|14956.1|14962.3|14961.6|14965.5|14964.8|14957|14956|393
1695834900000|2023-09-27 17:15:00|14962.4|14961.7|14965.8|14964.8|14966.6|14965.6|14960|14959|546
1695835200000|2023-09-27 17:20:00|14965.7|14964.7|14966.5|14965.5|14970.1|14969.1|14964.2|14963.2|652
1695835500000|2023-09-27 17:25:00|14966.6|14965.6|14964.4|14963.4|14969.4|14968.7|14964.1|14963.4|460
1695835800000|2023-09-27 17:30:00|14964.5|14963.5|14967.7|14966.7|14969.8|14968.8|14962.2|14961.5|364
1695836100000|2023-09-27 17:35:00|14967.8|14966.8|14967.4|14966.7|14969.8|14968.8|14966.5|14965.8|320
1695836400000|2023-09-27 17:40:00|14967.3|14966.6|14961.6|14960.6|14968.4|14967.7|14958.6|14957.6|498
1695836700000|2023-09-27 17:45:00|14961.2|14960.2|14959.4|14958.4|14963.1|14962.1|14958|14957|388
1695837000000|2023-09-27 17:50:00|14959.3|14958.3|14963.5|14962.5|14964.2|14963.2|14958.7|14957.7|327
1695837300000|2023-09-27 17:55:00|14963.3|14962.3|14963.8|14962.8|14965.4|14964.7|14961.4|14960.7|276
1695837600000|2023-09-27 18:00:00|14963.7|14963|14967.8|14967.1|14968|14967.3|14963.6|14962.7|249
1695837900000|2023-09-27 18:05:00|14967.9|14967.2|14968.8|14967.8|14969.1|14968.1|14965.4|14964.4|287
1695838200000|2023-09-27 18:10:00|14968.9|14967.9|14969.3|14968.6|14971.2|14970.2|14968.3|14967.6|312
1695838500000|2023-09-27 18:15:00|14969.4|14968.7|14969|14968.3|14971.4|14970.4|14966.5|14965.8|232
1695838800000|2023-09-27 18:20:00|14969.1|14968.4|14970.3|14969.3|14971.2|14970.5|14968.3|14967.3|226
1695839100000|2023-09-27 18:25:00|14970.1|14969.1|14967.1|14966.4|14970.3|14969.3|14965.8|14965.1|213
1695839400000|2023-09-27 18:30:00|14966.9|14966.2|14960.5|14959.5|14967.1|14966.4|14960.3|14959.3|309
1695839700000|2023-09-27 18:35:00|14960.4|14959.4|14959.7|14958.7|14962.1|14961.4|14958.2|14957.2|299
1695840000000|2023-09-27 18:40:00|14959.9|14958.9|14957.4|14956.4|14961.1|14960.3|14955.9|14955.2|359
1695840300000|2023-09-27 18:45:00|14957.3|14956.3|14958.8|14957.8|14958.8|14957.8|14955.8|14955.1|169
1695840600000|2023-09-27 18:50:00|14959.3|14958.3|14960.9|14960.2|14961.7|14960.7|14958.9|14958.2|168
1695840900000|2023-09-27 18:55:00|14961|14960.3|14959.3|14958.3|14962.7|14962|14957.7|14957|247
1695841200000|2023-09-27 19:00:00|14959.2|14958.2|14959.2|14958.2|14960.6|14959.6|14958.5|14957.5|243
1695841500000|2023-09-27 19:05:00|14959.1|14958.1|14957.2|14956.5|14959.2|14958.2|14955.1|14954.3|239
1695841800000|2023-09-27 19:10:00|14957.5|14956.8|14952.6|14951.6|14957.9|14957.2|14948.1|14947.1|350
1695842100000|2023-09-27 19:15:00|14952.5|14951.5|14956.4|14955.4|14957|14956|14950.7|14949.7|267
1695842400000|2023-09-27 19:20:00|14956.3|14955.3|14959|14958|14959.2|14958.2|14956|14955|226
1695842700000|2023-09-27 19:25:00|14959.1|14958.1|14956.4|14955.4|14959.3|14958.3|14955.4|14954.4|175
1695843000000|2023-09-27 19:30:00|14956.2|14955.2|14958.9|14957.9|14959.7|14958.7|14955.5|14954.8|186
1695843300000|2023-09-27 19:35:00|14958.8|14957.8|14958.8|14957.8|14960.6|14959.6|14957.3|14956.3|259
1695843600000|2023-09-27 19:40:00|14958.9|14957.9|14961.5|14960.5|14961.6|14960.6|14958.6|14957.6|202
1695843900000|2023-09-27 19:45:00|14961.6|14960.6|14961.5|14960.5|14963.6|14962.6|14961|14960|177
1695844200000|2023-09-27 19:50:00|14961|14960|14959.7|14958.7|14961|14960|14959.1|14958.1|201
1695844500000|2023-09-27 19:55:00|14959.3|14958.3|14960.1|14959.1|14961.6|14960.6|14958|14957|193
1695844800000|2023-09-27 20:00:00|14959.4|14958.4|14960.9|14959.9|14961|14960|14958.9|14958|138
1695845100000|2023-09-27 20:05:00|14960.8|14959.8|14961.7|14960.7|14961.7|14960.7|14959.2|14958.2|142
1695845400000|2023-09-27 20:10:00|14961.8|14960.8|14965.2|14964.2|14965.3|14964.3|14961.8|14960.8|145
1695845700000|2023-09-27 20:15:00|14965.1|14964.1|14966|14965|14966|14965|14963.6|14962.6|82
1695846000000|2023-09-27 20:20:00|14966.1|14965.1|14965.5|14964.5|14966.5|14965.5|14965.5|14964.5|76
1695846300000|2023-09-27 20:25:00|14965|14964|14964.8|14963.8|14965|14964|14963.7|14962.7|110
1695846600000|2023-09-27 20:30:00|14964.9|14963.9|14964.9|14963.9|14965.3|14964|14964.3|14963.3|113
1695846900000|2023-09-27 20:35:00|14965|14964|14963.2|14961.5|14965.1|14964.1|14961.3|14960.2|164
1695847200000|2023-09-27 20:40:00|14963.1|14961.6|14965.3|14963.8|14965.3|14964.3|14962.8|14961.5|139
1695847500000|2023-09-27 20:45:00|14965.1|14964.1|14966.6|14965|14966.6|14965.6|14964.9|14963.6|103
1695847800000|2023-09-27 20:50:00|14966.4|14964.8|14964.4|14962.7|14967.1|14965.9|14962.3|14961.3|355
1695848100000|2023-09-27 20:55:00|14965.3|14962.3|14966|14960.1|14967.6|14964.6|14965.2|14960.1|448
1695848400000|2023-09-27 21:00:00|14963.3|14956.6|14963.9|14957.2|14965.2|14958.5|14963|14956.3|8
1695848700000|2023-09-27 21:05:00|14963|14956.3|14961.8|14955.1|14963.7|14957|14961.8|14955.1|5
1695849000000|2023-09-27 21:10:00|14961.6|14954.9|14958.4|14952.1|14961.9|14955.2|14958.3|14951.6|24
1695849300000|2023-09-27 21:15:00|14959|14952.4|14959.2|14952.5|14960.2|14953.5|14957.9|14951.2|106
1695849600000|2023-09-27 21:20:00|14959.1|14952.4|14959.2|14952.5|14959.8|14953.1|14959|14952.3|6
1695849900000|2023-09-27 21:25:00|14959.3|14952.6|14959.3|14952.6|14959.3|14952.6|14959.2|14952.5|5
1695850200000|2023-09-27 21:30:00|14959.1|14952.4|14956.9|14951.8|14959.2|14952.5|14956.9|14951.1|19
1695850500000|2023-09-27 21:35:00|14957|14951.9|14956.9|14952.4|14957|14952.4|14956.7|14951.7|17
1695850800000|2023-09-27 21:40:00|14957|14952.5|14956.7|14952.1|14957|14952.5|14956.6|14952|25
1695851100000|2023-09-27 21:45:00|14956.9|14952.3|14953.2|14946.5|14956.9|14952.3|14941|14934.3|100
1695851400000|2023-09-27 21:50:00|14953.1|14946.4|14960.6|14953.9|14962.8|14956.1|14953|14946.3|143
1695851700000|2023-09-27 21:55:00|14960.4|14953.7|14953.2|14946.5|14960.4|14953.7|14946.4|14939.7|151
1695852000000|2023-09-27 22:00:00|14953|14946.3|14952.5|14949.4|14954.5|14951.7|14948.9|14945.1|447
1695852300000|2023-09-27 22:05:00|14952.1|14949.7|14952.2|14950.4|14953.4|14951.4|14950.5|14948.5|125
1695852600000|2023-09-27 22:10:00|14952.1|14950.3|14952.6|14950.6|14952.7|14951.3|14951|14949.5|217
1695852900000|2023-09-27 22:15:00|14952.5|14950.5|14952.2|14950.6|14952.5|14951|14950.9|14949.1|266
1695853200000|2023-09-27 22:20:00|14951.8|14950.8|14951.6|14950.6|14953.4|14952.4|14950.7|14949.5|225
1695853500000|2023-09-27 22:25:00|14951.7|14950.7|14951.4|14950.4|14952.4|14951.4|14950.9|14949.9|122
1695853800000|2023-09-27 22:30:00|14951.6|14950.6|14949.4|14948.4|14952|14951|14949.4|14948.4|155
1695854100000|2023-09-27 22:35:00|14949.5|14948.5|14949.2|14948.2|14949.8|14948.8|14948.1|14946.9|174
1695854400000|2023-09-27 22:40:00|14949.3|14948.3|14949.9|14948.9|14950.7|14949.7|14948.6|14947.6|86
1695854700000|2023-09-27 22:45:00|14949.8|14948.8|14949.8|14948.8|14951.5|14950.3|14949.6|14948.6|117
1695855000000|2023-09-27 22:50:00|14949.7|14948.7|14948.4|14947.4|14951.2|14950|14948.2|14947.2|76
1695855300000|2023-09-27 22:55:00|14948.3|14947.3|14948.2|14947.2|14948.5|14947.5|14947.2|14946.2|72
1695855600000|2023-09-27 23:00:00|14948.1|14947.1|14948.3|14947.3|14950.1|14949.1|14947.2|14946.2|134
1695855900000|2023-09-27 23:05:00|14948.2|14947.2|14946|14945|14948.3|14947.3|14945.6|14944.6|88
1695856200000|2023-09-27 23:10:00|14946.1|14945.1|14946.1|14945.1|14946.3|14945.3|14945.6|14944.6|89
1695856500000|2023-09-27 23:15:00|14946|14945|14944.9|14943.9|14946.3|14945.3|14942.9|14941.9|114
1695856800000|2023-09-27 23:20:00|14944.8|14943.8|14943.8|14943.1|14944.9|14943.9|14942.9|14941.9|64
1695857100000|2023-09-27 23:25:00|14943.7|14943|14947.7|14946.7|14947.7|14946.7|14943.6|14942.9|111
1695857400000|2023-09-27 23:30:00|14948|14947|14947.2|14946.2|14948.7|14947.7|14946.1|14945.1|114
1695857700000|2023-09-27 23:35:00|14947.4|14946.4|14947.1|14946.1|14947.9|14946.9|14946.7|14945.7|38
1695858000000|2023-09-27 23:40:00|14947.2|14946.2|14948.7|14947.7|14948.9|14947.9|14947.2|14946.2|82
1695858300000|2023-09-27 23:45:00|14948.6|14947.6|14951.8|14950.8|14952.3|14951.3|14948.6|14947.6|180
1695858600000|2023-09-27 23:50:00|14951.9|14950.9|14949|14948|14951.9|14950.9|14948.8|14947.8|85
1695858900000|2023-09-27 23:55:00|14948.9|14947.9|14950.1|14949.1|14951|14950|14948.2|14947.2|89
1695859200000|2023-09-28 00:00:00|14950.2|14949.2|14948.9|14948.2|14951.3|14950.3|14946.6|14945.6|457
1695859500000|2023-09-28 00:05:00|14948.8|14948.1|14948|14947|14952.1|14951.1|14946.9|14946.2|320
1695859800000|2023-09-28 00:10:00|14948.1|14947.1|14949.1|14948.1|14949.3|14948.3|14944.5|14943.8|312
1695860100000|2023-09-28 00:15:00|14949.3|14948.3|14947.2|14946.5|14951|14950|14946.3|14945.3|246
1695860400000|2023-09-28 00:20:00|14947.3|14946.6|14947.5|14946.8|14950|14949|14946.5|14945.5|242
1695860700000|2023-09-28 00:25:00|14947.6|14946.9|14947.1|14946.1|14948.1|14947.1|14946.1|14945.1|157
1695861000000|2023-09-28 00:30:00|14947|14946|14949.1|14948.4|14949.9|14948.9|14946.9|14945.9|210
1695861300000|2023-09-28 00:35:00|14948.7|14948|14949.1|14948.1|14949.1|14948.2|14945|14944|199
1695861600000|2023-09-28 00:40:00|14949.2|14948.2|14947.2|14946.2|14951.1|14950.4|14946.4|14945.4|209
1695861900000|2023-09-28 00:45:00|14947.3|14946.3|14949|14948|14951|14950|14946|14945|209
1695862200000|2023-09-28 00:50:00|14948.9|14947.9|14950.2|14949.2|14950.9|14950.2|14946.4|14945.7|265
1695862500000|2023-09-28 00:55:00|14950.3|14949.3|14946.3|14945.6|14950.3|14949.3|14945|14944|312
1695862800000|2023-09-28 01:00:00|14946.1|14945.4|14947.8|14946.8|14948.8|14947.8|14944.9|14944.1|250
1695863100000|2023-09-28 01:05:00|14947.7|14946.7|14948.7|14947.7|14948.7|14947.8|14946|14945.2|253
1695863400000|2023-09-28 01:10:00|14948.6|14947.6|14949.3|14948.3|14950.7|14950|14947.6|14946.6|230
1695863700000|2023-09-28 01:15:00|14949.2|14948.2|14954.9|14953.9|14955|14954|14949.2|14948.2|334
1695864000000|2023-09-28 01:20:00|14954.4|14953.7|14952.8|14951.8|14954.6|14953.9|14950.5|14949.5|250
1695864300000|2023-09-28 01:25:00|14952.9|14951.9|14954.9|14953.9|14955.1|14954.1|14952.1|14951.1|238
1695864600000|2023-09-28 01:30:00|14955.1|14954.1|14951.4|14950.4|14956.7|14955.7|14948.9|14948|352
1695864900000|2023-09-28 01:35:00|14951.2|14950.2|14948.3|14947.3|14951.6|14950.6|14947.3|14946.6|220
1695865200000|2023-09-28 01:40:00|14948.2|14947.2|14949.3|14948.3|14949.6|14948.6|14946.8|14946|188
1695865500000|2023-09-28 01:45:00|14949.4|14948.4|14946.3|14945.3|14949.5|14948.6|14945.7|14945|235
1695865800000|2023-09-28 01:50:00|14946.4|14945.4|14944.3|14943.3|14946.4|14945.5|14939|14938|252
1695866100000|2023-09-28 01:55:00|14944.2|14943.2|14942.5|14941.8|14944.2|14943.2|14940.4|14939.4|195
1695866400000|2023-09-28 02:00:00|14943.4|14942.7|14944.1|14943.1|14945.9|14945.2|14941.1|14940.1|244
1695866700000|2023-09-28 02:05:00|14944|14943|14944.9|14943.9|14945.6|14944.6|14943.7|14943|150
1695867000000|2023-09-28 02:10:00|14945|14944|14944|14943|14945.4|14944.6|14943|14942|133
1695867300000|2023-09-28 02:15:00|14943.9|14942.9|14946.8|14946.1|14947.2|14946.2|14943.9|14942.9|101
1695867600000|2023-09-28 02:20:00|14946.9|14946.2|14946.2|14945.2|14947|14946.2|14945.9|14944.9|85
1695867900000|2023-09-28 02:25:00|14946.1|14945.1|14942|14941|14946.2|14945.2|14941.2|14940.4|208
1695868200000|2023-09-28 02:30:00|14942.2|14941.2|14943.3|14942.3|14944.9|14944.2|14941.5|14940.5|284
1695868500000|2023-09-28 02:35:00|14943.2|14942.2|14938.4|14937.4|14943.9|14942.9|14938.2|14937.3|255
1695868800000|2023-09-28 02:40:00|14938.1|14937|14940.3|14939.6|14940.5|14939.8|14937.7|14936.8|203
1695869100000|2023-09-28 02:45:00|14940.4|14939.7|14939.2|14938.5|14940.8|14940|14939.2|14938.4|84
1695869400000|2023-09-28 02:50:00|14939.3|14938.6|14941.8|14940.8|14942.2|14941.2|14939.2|14938.5|106
1695869700000|2023-09-28 02:55:00|14941.9|14940.9|14943.1|14942.4|14943.9|14943.2|14941.5|14940.8|146
1695870000000|2023-09-28 03:00:00|14943.7|14943|14941.6|14940.9|14944|14943.3|14941.6|14940.9|113
1695870300000|2023-09-28 03:05:00|14941.7|14941|14941.7|14941|14942.7|14942|14941.6|14940.8|60
1695870600000|2023-09-28 03:10:00|14941.8|14941.1|14943.8|14943.1|14943.8|14943.1|14941.7|14941|76
1695870900000|2023-09-28 03:15:00|14943.7|14943|14940.8|14940.1|14943.7|14943|14940.8|14940.1|110
1695871200000|2023-09-28 03:20:00|14940.7|14940|14940.8|14939.8|14941.6|14940.8|14940.6|14939.7|120
1695871500000|2023-09-28 03:25:00|14940.9|14939.9|14942.8|14941.8|14944|14943.2|14940.8|14939.8|106
1695871800000|2023-09-28 03:30:00|14942.7|14941.7|14941.5|14940.5|14942.9|14941.9|14940.7|14939.7|119
1695872100000|2023-09-28 03:35:00|14941.4|14940.4|14942.7|14942|14943.5|14942.8|14941.4|14940.4|132
1695872400000|2023-09-28 03:40:00|14942.8|14941.8|14941.4|14940.4|14943.9|14942.9|14940.7|14940|208
1695872700000|2023-09-28 03:45:00|14941.5|14940.5|14940.8|14939.8|14942.6|14941.6|14939.6|14938.9|146
1695873000000|2023-09-28 03:50:00|14940.9|14939.9|14941.3|14940.6|14942|14941.3|14940.1|14939.1|79
1695873300000|2023-09-28 03:55:00|14941.4|14940.7|14942.9|14941.9|14942.9|14942|14941.2|14940.2|151
1695873600000|2023-09-28 04:00:00|14943|14942|14944.7|14944|14946.1|14945.4|14942.5|14941.8|122
1695873900000|2023-09-28 04:05:00|14944.9|14944.2|14943.7|14943|14945|14944.3|14942.7|14941.7|96
1695874200000|2023-09-28 04:10:00|14942.9|14942.2|14941.6|14940.6|14942.9|14942.2|14940.3|14939.3|197
1695874500000|2023-09-28 04:15:00|14941.5|14940.5|14942.3|14941.3|14942.9|14941.9|14939.5|14938.5|141
1695874800000|2023-09-28 04:20:00|14942.1|14941.1|14940.9|14939.9|14942.3|14941.3|14939.7|14939|157
1695875100000|2023-09-28 04:25:00|14941.4|14940.4|14941.4|14940.7|14942.6|14941.7|14941.2|14940.2|111
1695875400000|2023-09-28 04:30:00|14941.5|14940.8|14939|14938.3|14941.6|14940.8|14938|14937.1|196
1695875700000|2023-09-28 04:35:00|14938.9|14938.2|14937.1|14936.4|14939|14938.3|14936.7|14936|164
1695876000000|2023-09-28 04:40:00|14936.6|14935.9|14936.8|14936.1|14938.4|14937.5|14935.8|14935.1|116
1695876300000|2023-09-28 04:45:00|14936.9|14936.2|14937.7|14937|14939.2|14938.3|14936.9|14936.2|151
1695876600000|2023-09-28 04:50:00|14937.8|14937.1|14935.6|14934.6|14937.8|14937.1|14934.6|14933.8|184
1695876900000|2023-09-28 04:55:00|14935.7|14934.7|14933.7|14932.7|14936.5|14935.5|14933.4|14932.5|154
1695877200000|2023-09-28 05:00:00|14933.8|14932.8|14932.4|14931.7|14934.5|14933.8|14931.9|14931.2|207
1695877500000|2023-09-28 05:05:00|14932.3|14931.6|14931.4|14930.4|14932.4|14931.7|14928.8|14927.8|199
1695877800000|2023-09-28 05:10:00|14931.3|14930.3|14927.8|14927.1|14932.2|14931.2|14927.7|14926.9|196
1695878100000|2023-09-28 05:15:00|14927.7|14927|14928.2|14927.5|14929.5|14928.6|14926.3|14925.6|219
1695878400000|2023-09-28 05:20:00|14928.1|14927.4|14930.5|14929.5|14930.6|14929.6|14928|14927.2|193
1695878700000|2023-09-28 05:25:00|14930.6|14929.6|14933.7|14932.7|14934.9|14933.9|14930.4|14929.4|197
1695879000000|2023-09-28 05:30:00|14933.6|14932.6|14933.8|14932.8|14937.9|14936.9|14931.5|14930.8|388
1695879300000|2023-09-28 05:35:00|14933.7|14932.7|14935.1|14934.4|14935.3|14934.5|14932.4|14931.4|237
1695879600000|2023-09-28 05:40:00|14935.2|14934.5|14936.9|14936.2|14937|14936.3|14934.8|14934|126
1695879900000|2023-09-28 05:45:00|14937|14936.3|14938.9|14937.9|14940.7|14940|14936.9|14936.2|136
1695880200000|2023-09-28 05:50:00|14938.8|14937.8|14939.1|14938.1|14940.7|14939.7|14937.9|14936.9|173
1695880500000|2023-09-28 05:55:00|14939|14938|14934.6|14933.6|14939.2|14938.5|14933.3|14932.4|252
1695880800000|2023-09-28 06:00:00|14934.5|14933.8|14937.1|14936.4|14937.5|14936.8|14934.4|14933.7|266
1695881100000|2023-09-28 06:05:00|14937.2|14936.5|14936.8|14936.1|14939.2|14938.5|14936.8|14936|248
1695881400000|2023-09-28 06:10:00|14936.7|14936|14940.3|14939.6|14940.4|14939.7|14934.8|14934.1|226
1695881700000|2023-09-28 06:15:00|14940.6|14939.9|14937.8|14937.1|14941.9|14941.2|14937.7|14937|214
1695882000000|2023-09-28 06:20:00|14938|14937.3|14941.8|14941.1|14941.8|14941.1|14936.6|14935.9|247
1695882300000|2023-09-28 06:25:00|14941.7|14941|14940.9|14940.2|14942.3|14941.6|14939.3|14938.6|222
1695882600000|2023-09-28 06:30:00|14940.8|14940.1|14942.9|14942.2|14944.1|14943.1|14939.6|14938.9|251
1695882900000|2023-09-28 06:35:00|14942.8|14942.1|14941.5|14940.8|14945|14944.2|14941.2|14940.5|278
1695883200000|2023-09-28 06:40:00|14941.4|14940.7|14942.8|14941.8|14943.6|14942.9|14940.9|14939.9|231
1695883500000|2023-09-28 06:45:00|14942.9|14941.9|14942.8|14941.8|14944.1|14943.1|14941.3|14940.6|215
1695883800000|2023-09-28 06:50:00|14942.9|14941.9|14937.9|14937.2|14944|14943|14937.9|14937|254
1695884100000|2023-09-28 06:55:00|14938|14937.3|14937.8|14937.1|14940.6|14939.6|14937.7|14937|246
1695884400000|2023-09-28 07:00:00|14937.9|14937.2|14933.7|14932.7|14938.1|14937.4|14929.9|14928.9|554
1695884700000|2023-09-28 07:05:00|14933.6|14932.6|14929.5|14928.5|14933.7|14932.9|14927.6|14926.6|382
1695885000000|2023-09-28 07:10:00|14929.6|14928.6|14928.2|14927.5|14930.7|14929.9|14926.5|14925.5|402
1695885300000|2023-09-28 07:15:00|14928.1|14927.4|14925.2|14924.2|14929.5|14928.5|14924.3|14923.3|395
1695885600000|2023-09-28 07:20:00|14924.8|14923.8|14925.5|14924.5|14926.1|14925.4|14921.3|14920.3|372
1695885900000|2023-09-28 07:25:00|14925.4|14924.4|14927.7|14926.7|14930|14929|14925.4|14924.4|337
1695886200000|2023-09-28 07:30:00|14927.6|14926.6|14930.6|14929.9|14931.7|14931|14927.4|14926.4|330
1695886500000|2023-09-28 07:35:00|14931|14930.3|14932.3|14931.6|14932.6|14931.7|14930.1|14929.3|233
1695886800000|2023-09-28 07:40:00|14932.4|14931.7|14933.5|14932.8|14933.8|14933.1|14931.6|14930.6|253
1695887100000|2023-09-28 07:45:00|14933.6|14932.9|14927.2|14926.2|14933.8|14933.1|14926.9|14925.9|213
1695887400000|2023-09-28 07:50:00|14927.3|14926.3|14931.4|14930.4|14931.5|14930.5|14926.5|14925.6|231
1695887700000|2023-09-28 07:55:00|14931.5|14930.5|14932.1|14931.4|14932.8|14932.1|14930.3|14929.6|139
1695888000000|2023-09-28 08:00:00|14932.4|14931.7|14934.9|14933.9|14935.2|14934.5|14929.6|14928.8|236
1695888300000|2023-09-28 08:05:00|14935.1|14934.1|14934.8|14934.1|14937.6|14936.8|14934.2|14933.5|336
1695888600000|2023-09-28 08:10:00|14934.7|14934|14934.7|14934|14937.4|14936.6|14934.6|14933.8|280
1695888900000|2023-09-28 08:15:00|14934.8|14934.1|14937.7|14937|14937.9|14937.2|14934.7|14934|383
1695889200000|2023-09-28 08:20:00|14937.8|14937.1|14936.5|14935.8|14938.1|14937.4|14934.7|14934|187
1695889500000|2023-09-28 08:25:00|14936.1|14935.4|14940.6|14939.9|14941.7|14941|14936.1|14935.4|236
1695889800000|2023-09-28 08:30:00|14940.4|14939.7|14939.9|14939.2|14943.5|14942.7|14939.8|14939.1|288
1695890100000|2023-09-28 08:35:00|14939.8|14939.1|14940|14939.3|14941.1|14940.3|14938.6|14937.9|256
1695890400000|2023-09-28 08:40:00|14939.9|14939.2|14940.1|14939.4|14941|14940.3|14937.3|14936.6|264
1695890700000|2023-09-28 08:45:00|14940.2|14939.5|14941.1|14940.4|14941.6|14940.9|14940|14939.3|200
1695891000000|2023-09-28 08:50:00|14941|14940.3|14939.4|14938.7|14942|14941.3|14939.1|14938.4|331
1695891300000|2023-09-28 08:55:00|14939.2|14938.5|14938.4|14937.4|14940.8|14940.1|14936.7|14936|260
1695891600000|2023-09-28 09:00:00|14938.5|14937.5|14937.5|14936.8|14940.6|14939.6|14936.7|14936|278
1695891900000|2023-09-28 09:05:00|14937.3|14936.6|14938.9|14938.2|14941.6|14940.9|14936.8|14935.9|325
1695892200000|2023-09-28 09:10:00|14939|14938.3|14937.2|14936.5|14939.2|14938.3|14935.5|14934.5|288
1695892500000|2023-09-28 09:15:00|14937.1|14936.4|14933.4|14932.7|14937.3|14936.6|14933.3|14932.6|295
1695892800000|2023-09-28 09:20:00|14933.5|14932.8|14931.4|14930.4|14934|14933.3|14931.2|14930.3|261
1695893100000|2023-09-28 09:25:00|14931.3|14930.3|14934.5|14933.8|14934.7|14933.8|14931|14930.3|234
1695893400000|2023-09-28 09:30:00|14934.4|14933.7|14932.9|14931.9|14934.9|14934.1|14931.5|14930.6|335
1695893700000|2023-09-28 09:35:00|14932.8|14931.8|14932.3|14931.3|14933.8|14932.8|14930.5|14929.8|236
1695894000000|2023-09-28 09:40:00|14932.4|14931.4|14926.1|14925.1|14932.8|14931.8|14924.7|14923.7|474
1695894300000|2023-09-28 09:45:00|14926.2|14925.2|14923.1|14922.1|14926.2|14925.2|14921.5|14920.8|469
1695894600000|2023-09-28 09:50:00|14923|14922|14929.4|14928.4|14930.5|14929.5|14922|14921|408
1695894900000|2023-09-28 09:55:00|14929.3|14928.3|14927.1|14926.1|14929.7|14928.7|14926.7|14925.7|286
1695895200000|2023-09-28 10:00:00|14927|14926|14925.2|14924.5|14927.2|14926.2|14923.9|14923.2|186
1695895500000|2023-09-28 10:05:00|14925.3|14924.6|14926.2|14925.2|14927|14926|14924.8|14923.8|183
1695895800000|2023-09-28 10:10:00|14926.1|14925.1|14926.2|14925.5|14927.1|14926.4|14925.3|14924.6|188
1695896100000|2023-09-28 10:15:00|14926.5|14925.8|14926.4|14925.4|14927.1|14926.1|14925.7|14924.9|351
1695896400000|2023-09-28 10:20:00|14926.3|14925.3|14925.9|14925.2|14926.5|14925.5|14925.2|14924.3|225
1695896700000|2023-09-28 10:25:00|14926|14925.3|14932.8|14931.8|14932.8|14931.8|14925.9|14925.2|253
1695897000000|2023-09-28 10:30:00|14932.9|14931.9|14933.8|14932.8|14934.2|14933.2|14931.3|14930.6|178
1695897300000|2023-09-28 10:35:00|14933.7|14932.7|14932.9|14932.2|14934.9|14934|14932.5|14931.5|192
1695897600000|2023-09-28 10:40:00|14933|14932.3|14931.7|14931|14934.4|14933.7|14931|14930.3|142
1695897900000|2023-09-28 10:45:00|14931.6|14930.9|14928.7|14927.7|14933|14932.3|14928.5|14927.5|242
1695898200000|2023-09-28 10:50:00|14928.8|14927.8|14930.4|14929.4|14930.4|14929.5|14927.8|14926.8|208
1695898500000|2023-09-28 10:55:00|14930.3|14929.3|14931.6|14930.9|14932|14931.3|14929.4|14928.7|199
1695898800000|2023-09-28 11:00:00|14931.7|14931|14933.6|14932.9|14934.2|14933.5|14931.5|14930.8|252
1695899100000|2023-09-28 11:05:00|14933.5|14932.8|14930|14929|14933.7|14932.9|14929.4|14928.4|199
1695899400000|2023-09-28 11:10:00|14930.1|14929.1|14931.3|14930.3|14932.3|14931.4|14929.8|14928.8|153
1695899700000|2023-09-28 11:15:00|14931.4|14930.4|14934.8|14933.8|14934.8|14933.9|14931.4|14930.4|182
1695900000000|2023-09-28 11:20:00|14934.7|14933.7|14933.3|14932.6|14934.8|14934.1|14931.8|14931.1|264
1695900300000|2023-09-28 11:25:00|14933.7|14933|14932.5|14931.5|14934.4|14933.7|14931.7|14930.8|226
1695900600000|2023-09-28 11:30:00|14932.4|14931.4|14932.6|14931.6|14933.3|14932.4|14932.1|14931.1|186
1695900900000|2023-09-28 11:35:00|14932.5|14931.5|14933.2|14932.2|14934.9|14934.1|14930.8|14930|266
1695901200000|2023-09-28 11:40:00|14933.3|14932.3|14929.3|14928.6|14933.3|14932.3|14929.3|14928.3|355
1695901500000|2023-09-28 11:45:00|14929.5|14928.8|14931.4|14930.7|14932.8|14932.1|14929.4|14928.7|216
1695901800000|2023-09-28 11:50:00|14931.5|14930.8|14930.3|14929.3|14932.6|14931.8|14929.7|14928.7|214
1695902100000|2023-09-28 11:55:00|14930.4|14929.4|14933.4|14932.4|14933.5|14932.5|14930.3|14929.3|168
1695902400000|2023-09-28 12:00:00|14933.3|14932.3|14930.2|14929.2|14933.8|14933|14929.7|14928.7|345
1695902700000|2023-09-28 12:05:00|14929.7|14928.7|14929.3|14928.6|14931.9|14930.9|14927.7|14926.7|324
1695903000000|2023-09-28 12:10:00|14929.2|14928.5|14929.2|14928.5|14932.6|14931.6|14927.8|14927.1|292
1695903300000|2023-09-28 12:15:00|14929.1|14928.4|14928.4|14927.4|14930.5|14929.7|14927.8|14926.9|258
1695903600000|2023-09-28 12:20:00|14928.5|14927.5|14931.3|14930.6|14931.7|14930.9|14926|14925|311
1695903900000|2023-09-28 12:25:00|14931.2|14930.5|14935|14932.5|14935.1|14933.6|14929.3|14928.4|396
1695904200000|2023-09-28 12:30:00|14935.1|14932.9|14920.4|14919.4|14942.7|14940.3|14917.1|14916.1|1516
1695904500000|2023-09-28 12:35:00|14920.2|14919.2|14930.9|14929.9|14933.2|14932.2|14918.5|14917.5|701
1695904800000|2023-09-28 12:40:00|14931|14930|14940.9|14939.9|14941.1|14940.1|14929.8|14928.8|687
1695905100000|2023-09-28 12:45:00|14940.8|14939.8|14948.9|14947.9|14950.5|14949.5|14940.8|14939.8|1014
1695905400000|2023-09-28 12:50:00|14949|14948|14944.2|14943.2|14950.8|14949.8|14942|14941|958
1695905700000|2023-09-28 12:55:00|14944.3|14943.3|14945.9|14944.9|14948.2|14947.5|14943.5|14942.5|725
1695906000000|2023-09-28 13:00:00|14945.8|14944.8|14937.4|14936.4|14947.1|14946.4|14935.1|14934.1|834
1695906300000|2023-09-28 13:05:00|14937.3|14936.3|14930.7|14929.7|14937.4|14936.4|14928.3|14927.4|733
1695906600000|2023-09-28 13:10:00|14930.5|14929.5|14936.8|14936.1|14938.1|14937.3|14927.4|14926.6|757
1695906900000|2023-09-28 13:15:00|14936.7|14936|14941.3|14940.3|14942.4|14941.4|14936.4|14935.4|718
1695907200000|2023-09-28 13:20:00|14941.4|14940.4|14935.3|14934.3|14942.9|14941.9|14932.4|14931.5|615
1695907500000|2023-09-28 13:25:00|14935.4|14934.6|14930.6|14929.6|14935.8|14934.8|14929.4|14928.6|595
1695907800000|2023-09-28 13:30:00|14930.4|14929.7|14928.1|14927.1|14934.1|14933.1|14928|14927|919
1695908100000|2023-09-28 13:35:00|14928|14927|14933.3|14932.3|14933.8|14933.1|14923.9|14923|805
1695908400000|2023-09-28 13:40:00|14933.4|14932.4|14936.7|14936|14939.4|14938.4|14930.4|14929.4|702
1695908700000|2023-09-28 13:45:00|14936.5|14935.8|14937.6|14936.6|14940.9|14940.1|14936.5|14935.8|707
1695909000000|2023-09-28 13:50:00|14937.3|14936.3|14932.4|14931.7|14937.8|14936.8|14932.2|14931.5|580
1695909300000|2023-09-28 13:55:00|14932.5|14931.8|14930.4|14929.4|14935|14934.3|14930.2|14929.2|463
1695909600000|2023-09-28 14:00:00|14930.3|14929.3|14920.7|14919.7|14933.8|14932.8|14918.5|14917.6|963
1695909900000|2023-09-28 14:05:00|14920.8|14919.8|14918.3|14917.6|14925.4|14924.4|14915.2|14914.2|821
1695910200000|2023-09-28 14:10:00|14918.4|14917.7|14918.2|14917.2|14922.9|14921.9|14917.2|14916.2|792
1695910500000|2023-09-28 14:15:00|14918|14917|14923.9|14922.9|14927.3|14926.6|14918|14917|588
1695910800000|2023-09-28 14:20:00|14923.8|14922.8|14924.8|14924.1|14926.4|14925.4|14922.8|14921.8|584
1695911100000|2023-09-28 14:25:00|14924.9|14924.2|14927.8|14926.8|14929.3|14928.3|14924.8|14923.9|419
1695911400000|2023-09-28 14:30:00|14927.7|14926.7|14932.2|14931.2|14936.8|14935.8|14927.7|14926.7|672
1695911700000|2023-09-28 14:35:00|14932.1|14931.1|14933.2|14932.2|14935.5|14934.6|14931.4|14930.4|410
1695912000000|2023-09-28 14:40:00|14932.9|14931.8|14925.7|14924.7|14932.9|14932.1|14925.4|14924.4|411
1695912300000|2023-09-28 14:45:00|14925.6|14924.6|14928.9|14928.2|14930|14929.3|14922|14921|503
1695912600000|2023-09-28 14:50:00|14929|14928.3|14934.3|14933.6|14934.3|14933.6|14928.8|14927.8|477
1695912900000|2023-09-28 14:55:00|14934.4|14933.7|14938.9|14938.2|14939.1|14938.4|14931.3|14930.3|609
1695913200000|2023-09-28 15:00:00|14938.8|14938.1|14937.8|14936.8|14942.2|14941.5|14935.1|14934.1|666
1695913500000|2023-09-28 15:05:00|14937.7|14936.7|14936.7|14936|14938.8|14937.9|14934.2|14933.2|540
1695913800000|2023-09-28 15:10:00|14936.6|14935.9|14937.2|14936.5|14939|14938.3|14934.2|14933.3|544
1695914100000|2023-09-28 15:15:00|14937.1|14936.4|14936.4|14935.7|14940.9|14940.2|14936.1|14935.3|414
1695914400000|2023-09-28 15:20:00|14936.3|14935.6|14933.2|14932.5|14938.9|14938.2|14933.2|14932.5|395
1695914700000|2023-09-28 15:25:00|14933.1|14932.4|14936.3|14935.3|14936.8|14936|14933.1|14932.4|365
1695915000000|2023-09-28 15:30:00|14936.4|14935.4|14933.6|14932.6|14938.3|14937.3|14932.5|14931.6|375
1695915300000|2023-09-28 15:35:00|14933.7|14932.7|14928.9|14927.9|14933.9|14932.9|14928.2|14927.5|341
1695915600000|2023-09-28 15:40:00|14928.8|14927.8|14922.9|14921.9|14928.9|14927.9|14922.7|14921.9|397
1695915900000|2023-09-28 15:45:00|14923|14922|14923.6|14922.9|14928.4|14927.7|14922.8|14921.8|454
1695916200000|2023-09-28 15:50:00|14923.4|14922.7|14920.3|14919.6|14923.8|14923.1|14920.2|14919.5|328
1695916500000|2023-09-28 15:55:00|14920.2|14919.5|14919|14918.3|14922.7|14922|14918.4|14917.7|423
1695916800000|2023-09-28 16:00:00|14919.1|14918.4|14922.6|14921.9|14924.5|14923.8|14918.3|14917.6|399
1695917100000|2023-09-28 16:05:00|14922.8|14922.1|14925.4|14924.7|14926|14925|14921.5|14920.8|360
1695917400000|2023-09-28 16:10:00|14925.3|14924.6|14925|14924.3|14926.1|14925.4|14923.7|14923|236
1695917700000|2023-09-28 16:15:00|14924.9|14924.2|14923.7|14923|14926.3|14925.6|14920.9|14919.9|372
1695918000000|2023-09-28 16:20:00|14923.6|14922.9|14923.7|14923|14926|14925.3|14923.3|14922.6|240
1695918300000|2023-09-28 16:25:00|14923.6|14922.9|14920.3|14919.6|14924.2|14923.5|14919.9|14919.1|252
1695918600000|2023-09-28 16:30:00|14920.7|14920|14924.1|14923.1|14924.1|14923.2|14917|14916.3|264
1695918900000|2023-09-28 16:35:00|14923.8|14922.5|14925.6|14924.9|14925.9|14925.2|14921.5|14920.8|201
1695919200000|2023-09-28 16:40:00|14925.7|14925|14923.8|14923.1|14926.1|14925.4|14921.1|14920.4|173
1695919500000|2023-09-28 16:45:00|14923.9|14923.2|14926.9|14926.2|14926.9|14926.2|14923.8|14923.1|176
1695919800000|2023-09-28 16:50:00|14927|14926.3|14930.1|14929.4|14930.1|14929.4|14925.8|14925.1|271
1695920100000|2023-09-28 16:55:00|14930.2|14929.5|14929.2|14928.5|14930.7|14929.9|14927.3|14926.3|321
1695920400000|2023-09-28 17:00:00|14929.3|14928.6|14931|14930.3|14931.1|14930.3|14925.6|14924.9|547
1695920700000|2023-09-28 17:05:00|14930.9|14930.2|14924.6|14923.6|14931.4|14930.6|14923.8|14922.8|386
1695921000000|2023-09-28 17:10:00|14924.7|14923.7|14925.3|14924.3|14926.8|14925.8|14923.8|14922.8|333
1695921300000|2023-09-28 17:15:00|14925.5|14924.5|14925.2|14924.2|14927.4|14926.4|14924.9|14923.9|309
1695921600000|2023-09-28 17:20:00|14925.3|14924.3|14925.9|14924.9|14927.2|14926.4|14924.8|14923.8|314
1695921900000|2023-09-28 17:25:00|14925.8|14924.8|14929.1|14928.4|14929.4|14928.7|14924.6|14923.6|290
1695922200000|2023-09-28 17:30:00|14929|14928.3|14932.4|14931.4|14932.6|14931.6|14927.8|14926.8|193
1695922500000|2023-09-28 17:35:00|14932.5|14931.5|14931.4|14930.4|14933.6|14932.9|14930.8|14929.8|229
1695922800000|2023-09-28 17:40:00|14931.5|14930.5|14934.7|14934|14935.8|14934.9|14931.2|14930.2|250
1695923100000|2023-09-28 17:45:00|14934.8|14934.1|14936|14935.3|14936.7|14935.8|14934.7|14933.7|204
1695923400000|2023-09-28 17:50:00|14935.9|14935.2|14935.8|14935.1|14936.5|14935.8|14934.5|14933.8|137
1695923700000|2023-09-28 17:55:00|14935.7|14935|14938.7|14938|14938.9|14938.2|14935.7|14935|99
1695924000000|2023-09-28 18:00:00|14938.6|14937.9|14938.5|14937.8|14938.8|14938.1|14936.7|14936|151
1695924300000|2023-09-28 18:05:00|14938.6|14937.9|14936.7|14936|14938.8|14938.1|14936.6|14935.9|108
1695924600000|2023-09-28 18:10:00|14937|14936.3|14932.4|14931.4|14937|14936.3|14932.2|14931.4|193
1695924900000|2023-09-28 18:15:00|14932.5|14931.5|14931.6|14930.6|14933.4|14932.5|14931|14930|126
1695925200000|2023-09-28 18:20:00|14931.7|14930.7|14930|14929.3|14932.5|14931.5|14929.9|14928.9|110
1695925500000|2023-09-28 18:25:00|14930.1|14929.4|14927|14926|14930.2|14929.5|14926.4|14925.4|275
1695925800000|2023-09-28 18:30:00|14926.9|14925.9|14926.8|14926.1|14929.2|14928.2|14925.8|14924.8|273
1695926100000|2023-09-28 18:35:00|14926.9|14926.2|14927.7|14927|14929.1|14928.4|14925.7|14924.9|221
1695926400000|2023-09-28 18:40:00|14927.8|14927.1|14924.8|14923.8|14928.1|14927.4|14924.5|14923.5|172
1695926700000|2023-09-28 18:45:00|14924.9|14924.2|14925.6|14924.9|14925.7|14925|14922.5|14921.6|163
1695927000000|2023-09-28 18:50:00|14925.5|14924.8|14923.7|14923|14925.7|14924.8|14922.6|14921.9|143
1695927300000|2023-09-28 18:55:00|14923.8|14923.1|14923.5|14922.8|14925.9|14924.9|14923.1|14922.4|197
1695927600000|2023-09-28 19:00:00|14923.4|14922.7|14923.3|14922.6|14925.7|14925|14923.1|14922.4|145
1695927900000|2023-09-28 19:05:00|14923.2|14922.5|14927.2|14926.2|14928|14927|14922.4|14921.7|216
1695928200000|2023-09-28 19:10:00|14927.3|14926.3|14929.4|14928.4|14930.7|14929.7|14927.3|14926.3|208
1695928500000|2023-09-28 19:15:00|14929.6|14928.6|14928.9|14927.9|14930.5|14929.7|14928.4|14927.4|135
1695928800000|2023-09-28 19:20:00|14928.8|14927.8|14930.5|14929.8|14933.6|14932.8|14928.8|14927.8|120
1695929100000|2023-09-28 19:25:00|14930.4|14929.7|14927.7|14927|14930.4|14929.7|14927.2|14926.5|136
1695929400000|2023-09-28 19:30:00|14927.5|14926.8|14928.9|14927.9|14929|14928|14925.6|14924.7|177
1695929700000|2023-09-28 19:35:00|14928.8|14927.8|14925.4|14924.4|14928.9|14927.9|14925|14924|187
1695930000000|2023-09-28 19:40:00|14925.5|14924.5|14923.6|14922.9|14926.7|14925.8|14923|14922.3|125
1695930300000|2023-09-28 19:45:00|14923.9|14923.2|14923.3|14922.3|14925.6|14924.9|14923.1|14922.1|172
1695930600000|2023-09-28 19:50:00|14923.2|14922.2|14923.2|14922.5|14923.3|14922.6|14922|14921.3|103
1695930900000|2023-09-28 19:55:00|14923.7|14923|14923.4|14922.7|14924.8|14923.8|14922.4|14921.4|231
1695931200000|2023-09-28 20:00:00|14924.5|14923.5|14928.8|14927.8|14929|14928|14923.2|14922.2|146
1695931500000|2023-09-28 20:05:00|14928.7|14927.7|14929|14928|14929.3|14928.3|14928.1|14927.1|80
1695931800000|2023-09-28 20:10:00|14929.1|14928.1|14926.7|14925.7|14929.1|14928.1|14926.4|14925.4|69
1695932100000|2023-09-28 20:15:00|14926.8|14925.8|14927.6|14926.6|14927.6|14926.6|14926.2|14925.2|41
1695932400000|2023-09-28 20:20:00|14927.4|14926.4|14926.6|14925.6|14927.4|14926.4|14925.8|14924.8|56
1695932700000|2023-09-28 20:25:00|14926.7|14925.7|14927.8|14926.8|14928.1|14927.1|14925.4|14924.4|61
1695933000000|2023-09-28 20:30:00|14927.7|14926.7|14927|14926|14927.9|14926.9|14926.1|14925.1|137
1695933300000|2023-09-28 20:35:00|14927.1|14926.1|14929|14928|14929.1|14928.1|14927.1|14926.1|101
1695933600000|2023-09-28 20:40:00|14929.2|14928.2|14929.5|14928.5|14930.8|14929.8|14929.1|14928.1|121
1695933900000|2023-09-28 20:45:00|14929.4|14928.4|14930|14929|14930.4|14929.4|14929.1|14928.1|52
1695934200000|2023-09-28 20:50:00|14930.1|14929.1|14929.3|14928.3|14930.6|14929.3|14929.3|14928.3|104
1695934500000|2023-09-28 20:55:00|14930.1|14927.4|14932.5|14928.4|14933.2|14929.1|14929.7|14927|245
1695934800000|2023-09-28 21:00:00|14932.6|14928.5|14931.6|14924.9|14933|14928.5|14931.6|14924.9|6
1695935100000|2023-09-28 21:05:00|14933.5|14926.8|14933.5|14926.8|14933.5|14926.8|14932.3|14925.6|9
1695935400000|2023-09-28 21:10:00|14932.2|14925.5|14934.2|14927.5|14934.2|14927.5|14932.1|14925.4|29
1695935700000|2023-09-28 21:15:00|14934.1|14927.4|14933.8|14927.6|14934.6|14928|14932.8|14926.1|27
1695936000000|2023-09-28 21:20:00|14933.7|14927.7|14933.6|14927.8|14933.7|14927.8|14933.6|14927.7|4
1695936300000|2023-09-28 21:25:00|14933.5|14927.7|14933.5|14927.7|14933.6|14927.8|14933.5|14927.7|7
1695936600000|2023-09-28 21:30:00|14933.4|14927.6|14933|14928|14933.4|14928|14932.9|14927.4|15
1695936900000|2023-09-28 21:35:00|14932.9|14927.5|14932.9|14927.6|14932.9|14928.1|14932.9|14927.5|8
1695937200000|2023-09-28 21:40:00|14932.8|14927.5|14933|14927.7|14933|14927.8|14932.7|14927.5|17
1695937500000|2023-09-28 21:45:00|14932.9|14927.8|14931.7|14926.9|14933|14927.8|14931.7|14926.8|13
1695937800000|2023-09-28 21:50:00|14931.4|14926.8|14931.4|14926.3|14931.5|14926.8|14931.1|14926|33
1695938100000|2023-09-28 21:55:00|14931.3|14926.4|14930.5|14926.6|14931.4|14926.6|14930.2|14926.1|19
1695938400000|2023-09-28 22:00:00|14930.1|14926.7|14926.5|14924.1|14930.3|14926.7|14925.8|14922.2|404
1695938700000|2023-09-28 22:05:00|14926.2|14924.4|14924|14922.2|14927.7|14925.9|14924|14922.2|225
1695939000000|2023-09-28 22:10:00|14923.9|14922.1|14922.5|14921.5|14925.5|14924.1|14921.5|14920.5|263
1695939300000|2023-09-28 22:15:00|14922.6|14921.6|14922.6|14921.6|14922.9|14921.7|14920.8|14919.8|167
1695939600000|2023-09-28 22:20:00|14922.5|14921.5|14922.7|14921.7|14923.7|14922.6|14922.1|14921.1|147
1695939900000|2023-09-28 22:25:00|14922.8|14921.8|14923.7|14922.7|14923.8|14922.8|14921.6|14920.6|86
1695940200000|2023-09-28 22:30:00|14924.6|14923.6|14923.7|14922.7|14925.9|14924.9|14923.7|14922.7|104
1695940500000|2023-09-28 22:35:00|14923.6|14922.6|14924.1|14923.1|14924.2|14923.2|14923.4|14922.4|35
1695940800000|2023-09-28 22:40:00|14924.2|14923.2|14923.7|14922.7|14924.2|14923.2|14923.5|14922.5|45
1695941100000|2023-09-28 22:45:00|14924.4|14923.4|14927.3|14926.3|14927.3|14926.3|14924.4|14923.4|63
1695941400000|2023-09-28 22:50:00|14927.8|14926.8|14926.8|14925.8|14927.9|14926.8|14926.2|14925.2|57
1695941700000|2023-09-28 22:55:00|14926.7|14925.7|14927|14926|14927|14926|14926|14925|63
1695942000000|2023-09-28 23:00:00|14926.9|14925.9|14926.6|14925.6|14927.2|14926.2|14926.2|14925.2|80
1695942300000|2023-09-28 23:05:00|14926.7|14925.7|14928|14927|14928.8|14927.8|14926.7|14925.7|93
1695942600000|2023-09-28 23:10:00|14927.9|14926.9|14927|14926|14928|14927|14926.2|14925.2|89
1695942900000|2023-09-28 23:15:00|14927.3|14926.3|14927|14926|14927.8|14926.8|14926.6|14925.7|70
1695943200000|2023-09-28 23:20:00|14927.1|14926.1|14927|14926|14928|14927|14926.9|14925.9|57
1695943500000|2023-09-28 23:25:00|14927.1|14926.1|14927.3|14925.4|14927.3|14926.1|14926.1|14925.1|38
1695943800000|2023-09-28 23:30:00|14928.1|14925.3|14931.7|14930.7|14932|14931|14928.1|14925.3|151
1695944100000|2023-09-28 23:35:00|14931.6|14930.6|14930.7|14929.7|14931.7|14930.7|14930|14929|47
1695944400000|2023-09-28 23:40:00|14930.6|14929.6|14933.8|14932.8|14934.8|14934|14930.5|14929.5|111
1695944700000|2023-09-28 23:45:00|14933.9|14932.9|14935.7|14934.7|14935.7|14935|14932.5|14931.5|90
1695945000000|2023-09-28 23:50:00|14935.8|14934.8|14935.8|14934.8|14937.9|14936.9|14935.6|14934.6|90
1695945300000|2023-09-28 23:55:00|14935.7|14934.7|14933.7|14932.7|14936.9|14935.9|14933.7|14932.7|128
1695945600000|2023-09-29 00:00:00|14933.6|14932.6|14934.4|14933.4|14936.1|14935.1|14931.1|14930.1|240
1695945900000|2023-09-29 00:05:00|14934.6|14933.6|14937.5|14936.5|14938.9|14937.9|14934.5|14933.5|207
1695946200000|2023-09-29 00:10:00|14937.6|14936.6|14935.9|14935.2|14938.9|14938.1|14935|14934|238
1695946500000|2023-09-29 00:15:00|14936|14935.3|14937.6|14936.6|14938.9|14937.9|14935.6|14934.6|160
1695946800000|2023-09-29 00:20:00|14937.5|14936.5|14936.5|14935.5|14938.6|14937.6|14936.1|14935.1|136
1695947100000|2023-09-29 00:25:00|14936.4|14935.4|14937|14936|14937.1|14936.1|14933.6|14932.6|147
1695947400000|2023-09-29 00:30:00|14936.9|14935.9|14937.9|14937.2|14939|14938|14935.5|14934.5|220
1695947700000|2023-09-29 00:35:00|14938|14937|14934.9|14933.9|14938.2|14937.2|14933.6|14932.6|179
1695948000000|2023-09-29 00:40:00|14935|14934|14940.2|14939.2|14940.5|14939.8|14934.7|14933.7|213
1695948300000|2023-09-29 00:45:00|14940.1|14939.1|14938.5|14937.5|14942.2|14941.2|14938.5|14937.5|176
1695948600000|2023-09-29 00:50:00|14938.6|14937.6|14944.4|14943.4|14945.6|14944.6|14938.5|14937.5|787
1695948900000|2023-09-29 00:55:00|14945|14942.8|14938.8|14937.8|14945.1|14943.9|14937.8|14936.8|531
1695949200000|2023-09-29 01:00:00|14938.7|14938|14942.2|14941.5|14942.2|14941.5|14937.2|14936.3|255
1695949500000|2023-09-29 01:05:00|14943|14942.3|14939.9|14938.9|14943.9|14942.9|14939.8|14938.8|199
1695949800000|2023-09-29 01:10:00|14939.8|14938.8|14938.8|14938.1|14942.7|14942|14938.5|14937.5|172
1695950100000|2023-09-29 01:15:00|14938.9|14938.2|14935.9|14934.9|14938.9|14938.2|14935.5|14934.5|151
1695950400000|2023-09-29 01:20:00|14935.8|14934.8|14934.8|14933.8|14937.1|14936.2|14932.8|14931.8|206
1695950700000|2023-09-29 01:25:00|14934.7|14933.7|14935.7|14934.7|14936|14935|14932.1|14931.3|218
1695951000000|2023-09-29 01:30:00|14935.6|14934.6|14934|14933|14936.8|14935.8|14932.8|14932|262
1695951300000|2023-09-29 01:35:00|14934.1|14933.1|14933.7|14933|14935.2|14934.2|14933.3|14932.6|149
1695951600000|2023-09-29 01:40:00|14933.8|14933.1|14932.8|14932.1|14934.7|14933.7|14932.4|14931.5|145
1695951900000|2023-09-29 01:45:00|14932.7|14932|14932.6|14931.6|14932.9|14932|14930.4|14929.7|142
1695952200000|2023-09-29 01:50:00|14932.5|14931.5|14929.6|14928.9|14933.8|14932.8|14929.5|14928.5|168
1695952500000|2023-09-29 01:55:00|14930|14929.3|14933.8|14933.1|14934.1|14933.1|14929.6|14928.9|145
1695952800000|2023-09-29 02:00:00|14933.7|14933|14929.7|14928.7|14934.2|14933.2|14929.5|14928.6|186
1695953100000|2023-09-29 02:05:00|14929.8|14928.8|14931.6|14930.9|14932|14931|14928.5|14927.8|163
1695953400000|2023-09-29 02:10:00|14931.7|14931|14931.5|14930.8|14932.9|14932.2|14931.5|14930.8|106
1695953700000|2023-09-29 02:15:00|14931.6|14930.9|14933.7|14932.7|14934.3|14933.3|14930.6|14929.6|196
1695954000000|2023-09-29 02:20:00|14933.6|14932.6|14938|14937.3|14938.4|14937.4|14932.5|14931.5|197
1695954300000|2023-09-29 02:25:00|14938.2|14937.5|14936|14935|14938.3|14937.6|14935.3|14934.3|203
1695954600000|2023-09-29 02:30:00|14936.3|14935.3|14937.6|14936.6|14939|14938.3|14936.1|14935.1|193
1695954900000|2023-09-29 02:35:00|14937.3|14936.3|14938.6|14937.6|14939.1|14938.4|14935.9|14934.9|245
1695955200000|2023-09-29 02:40:00|14938.2|14937.2|14942.2|14941.5|14942.8|14941.8|14937.8|14937|118
1695955500000|2023-09-29 02:45:00|14942.3|14941.6|14941.4|14940.4|14942.6|14941.9|14939.2|14938.5|202
1695955800000|2023-09-29 02:50:00|14941.6|14940.6|14940.1|14939.1|14942.7|14941.8|14939.2|14938.2|156
1695956100000|2023-09-29 02:55:00|14940|14939|14940.8|14939.8|14942.2|14941.5|14939.4|14938.4|204
1695956400000|2023-09-29 03:00:00|14941|14940|14942.5|14941.8|14944.6|14943.6|14941|14940|196
1695956700000|2023-09-29 03:05:00|14942.6|14941.9|14944.5|14943.5|14944.9|14943.9|14942.5|14941.8|169
1695957000000|2023-09-29 03:10:00|14944.7|14943.7|14942.5|14941.5|14944.8|14943.8|14942.4|14941.4|133
1695957300000|2023-09-29 03:15:00|14942.6|14941.6|14939.6|14938.9|14943.1|14942.4|14939.6|14938.8|158
1695957600000|2023-09-29 03:20:00|14939.7|14939|14938.7|14938|14940.1|14939.4|14937.8|14937.1|94
1695957900000|2023-09-29 03:25:00|14938|14937.3|14940.1|14939.1|14940.4|14939.4|14937.3|14936.6|107
1695958200000|2023-09-29 03:30:00|14939.8|14938.8|14940|14939|14940.1|14939.1|14938.2|14937.3|119
1695958500000|2023-09-29 03:35:00|14939.7|14938.7|14937.8|14936.8|14939.9|14938.9|14937.4|14936.4|184
1695958800000|2023-09-29 03:40:00|14937.6|14936.6|14937.2|14936.5|14938.8|14937.8|14936.8|14935.8|190
1695959100000|2023-09-29 03:45:00|14937.3|14936.6|14937.6|14936.9|14938|14937.3|14936.7|14936|55
1695959400000|2023-09-29 03:50:00|14937.7|14937|14937.8|14937.1|14938.1|14937.4|14936.6|14935.8|127
1695959700000|2023-09-29 03:55:00|14938|14937|14939.3|14938.3|14940.3|14939.3|14937.1|14936.1|102
1695960000000|2023-09-29 04:00:00|14939.4|14938.4|14939.1|14938.4|14951.7|14949.9|14936.9|14935.9|493
1695960300000|2023-09-29 04:05:00|14939.7|14939|14943.9|14942.9|14943.9|14942.9|14939.7|14939|263
1695960600000|2023-09-29 04:10:00|14943.8|14942.8|14944.4|14943.4|14947.2|14946.2|14942.8|14942.1|250
1695960900000|2023-09-29 04:15:00|14944.6|14943.6|14943.8|14942.8|14944.6|14943.6|14941.3|14940.4|147
1695961200000|2023-09-29 04:20:00|14943.9|14942.9|14945.8|14945.1|14945.9|14945.2|14943.4|14942.4|94
1695961500000|2023-09-29 04:25:00|14945.1|14944.4|14940.7|14939.7|14945.1|14944.4|14939.8|14939.1|169
1695961800000|2023-09-29 04:30:00|14940.5|14939.5|14939.7|14938.7|14942.8|14941.8|14938.8|14937.9|163
1695962100000|2023-09-29 04:35:00|14939.5|14938.5|14936.8|14935.8|14939.7|14938.8|14936.5|14935.6|186
1695962400000|2023-09-29 04:40:00|14936.6|14935.6|14935.7|14934.7|14936.6|14935.6|14933.5|14932.8|215
1695962700000|2023-09-29 04:45:00|14935.8|14935.1|14936.5|14935.8|14939|14938|14935.7|14935|151
1695963000000|2023-09-29 04:50:00|14936.3|14935.6|14935.1|14934.1|14937.3|14936.3|14934.6|14933.8|153
1695963300000|2023-09-29 04:55:00|14935.2|14934.2|14937.3|14936.3|14937.3|14936.3|14935|14934.1|151
1695963600000|2023-09-29 05:00:00|14937.7|14936.7|14938.1|14937.4|14938.5|14937.5|14936.1|14935.4|180
1695963900000|2023-09-29 05:05:00|14938|14937.3|14938|14937|14939.5|14938.7|14937.9|14937|78
1695964200000|2023-09-29 05:10:00|14938.1|14937.1|14935.6|14934.6|14939.5|14938.8|14934.8|14933.9|140
1695964500000|2023-09-29 05:15:00|14935.5|14934.5|14933.5|14932.8|14936.2|14935.2|14933.4|14932.4|165
1695964800000|2023-09-29 05:20:00|14933.6|14932.9|14932.2|14931.2|14934.8|14933.9|14931.5|14930.8|162
1695965100000|2023-09-29 05:25:00|14932.3|14931.3|14931.1|14930.4|14933.7|14932.7|14931.1|14930.4|151
1695965400000|2023-09-29 05:30:00|14931.3|14930.6|14933.8|14933.1|14935.3|14934.5|14931.3|14930.6|152
1695965700000|2023-09-29 05:35:00|14934.2|14933.5|14933.5|14932.8|14934.3|14933.6|14932.3|14931.5|67
1695966000000|2023-09-29 05:40:00|14933.6|14932.9|14929.5|14928.8|14933.6|14932.9|14929.4|14928.5|208
1695966300000|2023-09-29 05:45:00|14929.4|14928.7|14927.7|14927|14929.9|14929.2|14926.7|14925.8|178
1695966600000|2023-09-29 05:50:00|14927.3|14926.6|14920.3|14919.6|14927.3|14926.6|14919.1|14918.4|362
1695966900000|2023-09-29 05:55:00|14920.4|14919.7|14917.5|14916.5|14920.8|14920.1|14915.4|14914.4|506
1695967200000|2023-09-29 06:00:00|14917.4|14916.4|14918.4|14917.4|14920.5|14919.5|14915.1|14914.1|484
1695967500000|2023-09-29 06:05:00|14918.6|14917.6|14919.7|14918.7|14920.7|14919.8|14917.3|14916.4|401
1695967800000|2023-09-29 06:10:00|14919.5|14918.5|14910.4|14909.4|14919.6|14918.6|14906.9|14905.9|367
1695968100000|2023-09-29 06:15:00|14910.5|14909.5|14910.5|14909.8|14912.6|14911.9|14906.3|14905.3|377
1695968400000|2023-09-29 06:20:00|14910.6|14909.9|14912|14911|14913|14912.3|14908.8|14907.8|303
1695968700000|2023-09-29 06:25:00|14912.1|14911.1|14909.7|14908.7|14913.3|14912.3|14908.1|14907.1|220
1695969000000|2023-09-29 06:30:00|14908|14907|14905.9|14905.2|14910.9|14909.9|14904.3|14903.3|451
1695969300000|2023-09-29 06:35:00|14905.8|14905.1|14893.7|14892.7|14906|14905.3|14892.4|14891.4|439
1695969600000|2023-09-29 06:40:00|14893.6|14892.6|14885|14884|14893.9|14892.9|14882.4|14881.5|683
1695969900000|2023-09-29 06:45:00|14884.7|14883.7|14887.9|14886.9|14889.6|14888.6|14879|14878|960
1695970200000|2023-09-29 06:50:00|14887.5|14886.5|14879.4|14878.4|14888.6|14887.6|14879.3|14878.3|401
1695970500000|2023-09-29 06:55:00|14879.3|14878.3|14888.1|14887.1|14889.9|14888.9|14875.6|14874.9|587
1695970800000|2023-09-29 07:00:00|14888.2|14887.2|14883.2|14882.2|14891.3|14890.3|14882.4|14881.4|533
1695971100000|2023-09-29 07:05:00|14883.1|14882.1|14872.7|14871.7|14883.1|14882.1|14870.5|14869.8|533
1695971400000|2023-09-29 07:10:00|14872.6|14871.6|14872.9|14871.9|14876.1|14875.1|14868.7|14868|542
1695971700000|2023-09-29 07:15:00|14873|14872|14868|14867.3|14876.2|14875.2|14866.9|14866.2|422
1695972000000|2023-09-29 07:20:00|14868.6|14867.9|14871.4|14870.7|14874.9|14873.9|14867|14866|391
1695972300000|2023-09-29 07:25:00|14871.3|14870.6|14868.9|14867.9|14871.8|14871|14864.9|14863.9|529
1695972600000|2023-09-29 07:30:00|14868.8|14867.8|14858.3|14857.3|14870.7|14869.7|14856|14855|559
1695972900000|2023-09-29 07:35:00|14858.2|14857.2|14859.5|14858.5|14859.7|14858.7|14853|14852|595
1695973200000|2023-09-29 07:40:00|14859.4|14858.4|14869.5|14868.5|14870|14869|14857.6|14856.6|427
1695973500000|2023-09-29 07:45:00|14869.3|14868.3|14873.1|14872.1|14874.9|14873.9|14868.9|14867.9|447
1695973800000|2023-09-29 07:50:00|14872.7|14871.7|14870.1|14869.1|14875.2|14874.2|14869.8|14868.8|397
1695974100000|2023-09-29 07:55:00|14870|14869|14877.5|14876.8|14880|14879|14870|14869|463
1695974400000|2023-09-29 08:00:00|14877.4|14876.7|14886.7|14885.7|14887.8|14887.1|14877|14876.3|583
1695974700000|2023-09-29 08:05:00|14886.8|14885.8|14894.9|14893.9|14897.5|14896.8|14886.5|14885.5|506
1695975000000|2023-09-29 08:10:00|14894.8|14893.8|14894.9|14893.9|14895.2|14894.2|14889.4|14888.4|438
1695975300000|2023-09-29 08:15:00|14894.8|14893.8|14899.4|14898.4|14902.6|14901.6|14894.8|14893.8|430
1695975600000|2023-09-29 08:20:00|14899.3|14898.3|14900.2|14899.2|14904.5|14903.5|14898.8|14897.8|411
1695975900000|2023-09-29 08:25:00|14900.1|14899.1|14893.8|14892.8|14901|14900|14891.2|14890.2|397
1695976200000|2023-09-29 08:30:00|14894|14893|14895.3|14894.3|14895.7|14894.7|14891|14890|256
1695976500000|2023-09-29 08:35:00|14895.5|14894.5|14893.5|14892.5|14897.5|14896.8|14893.2|14892.2|233
1695976800000|2023-09-29 08:40:00|14893.4|14892.4|14894.8|14893.8|14895.9|14895.1|14891.2|14890.2|260
1695977100000|2023-09-29 08:45:00|14894.7|14893.7|14892.3|14891.3|14896.5|14895.7|14890.6|14889.6|343
1695977400000|2023-09-29 08:50:00|14892.2|14891.2|14894.3|14893.3|14894.8|14893.8|14892.2|14891.2|304
1695977700000|2023-09-29 08:55:00|14894.4|14893.4|14907.8|14906.8|14908.8|14907.8|14894.3|14893.3|637
1695978000000|2023-09-29 09:00:00|14905.3|14904.3|14906.1|14905.1|14909.1|14908.4|14904.2|14903.2|579
1695978300000|2023-09-29 09:05:00|14906.2|14905.2|14898.8|14898.1|14906.3|14905.3|14898.7|14897.7|339
1695978600000|2023-09-29 09:10:00|14898.6|14897.9|14899.8|14898.8|14903.5|14902.5|14898.6|14897.9|279
1695978900000|2023-09-29 09:15:00|14899.9|14898.9|14901.8|14900.8|14904.6|14903.6|14895.4|14894.4|340
1695979200000|2023-09-29 09:20:00|14901.9|14900.9|14903.9|14903.2|14906.5|14905.5|14900.7|14899.7|277
1695979500000|2023-09-29 09:25:00|14904.1|14903.4|14906.4|14905.7|14907.1|14906.4|14901.9|14900.9|342
1695979800000|2023-09-29 09:30:00|14906.7|14906|14908.1|14907.4|14908.6|14907.9|14906.1|14905.1|285
1695980100000|2023-09-29 09:35:00|14908.2|14907.5|14906.5|14905.8|14911|14910.2|14906.2|14905.2|337
1695980400000|2023-09-29 09:40:00|14906.4|14905.7|14906.6|14905.6|14907.7|14906.7|14904|14903|225
1695980700000|2023-09-29 09:45:00|14906.7|14906|14910.9|14909.9|14913.1|14912.2|14906.7|14906|364
1695981000000|2023-09-29 09:50:00|14910.8|14909.8|14910.4|14909.7|14914.2|14913.2|14909.4|14908.4|322
1695981300000|2023-09-29 09:55:00|14909.8|14909.1|14908|14907|14909.8|14909.1|14904.1|14903.1|309
1695981600000|2023-09-29 10:00:00|14907.8|14906.8|14906.5|14905.5|14911.7|14910.7|14906.3|14905.3|325
1695981900000|2023-09-29 10:05:00|14906.6|14905.6|14907.4|14906.7|14908.6|14907.9|14904.1|14903.4|202
1695982200000|2023-09-29 10:10:00|14907.9|14907.2|14904.5|14903.8|14909.2|14908.5|14902.3|14901.3|330
1695982500000|2023-09-29 10:15:00|14905.1|14904.4|14907.6|14906.9|14907.6|14906.9|14904.2|14903.5|276
1695982800000|2023-09-29 10:20:00|14907.7|14907|14910.6|14909.9|14911.3|14910.6|14905.3|14904.3|241
1695983100000|2023-09-29 10:25:00|14910.5|14909.8|14911.3|14910.3|14913.3|14912.3|14908.5|14907.5|257
1695983400000|2023-09-29 10:30:00|14911.2|14910.2|14914.2|14913.2|14915|14914.3|14911.1|14910.1|234
1695983700000|2023-09-29 10:35:00|14914.3|14913.3|14913.8|14912.8|14914.3|14913.3|14911.6|14910.6|231
1695984000000|2023-09-29 10:40:00|14913.7|14912.7|14908.3|14907.3|14913.9|14912.9|14907.2|14906.5|364
1695984300000|2023-09-29 10:45:00|14908.4|14907.4|14903.1|14902.1|14908.4|14907.5|14902.8|14902|362
1695984600000|2023-09-29 10:50:00|14903.2|14902.2|14906.4|14905.7|14907.8|14906.9|14903|14902|268
1695984900000|2023-09-29 10:55:00|14906.3|14905.6|14910.8|14909.8|14910.8|14910|14904.1|14903.4|239
1695985200000|2023-09-29 11:00:00|14910.7|14909.7|14912.1|14911.1|14915.7|14914.9|14910.2|14909.2|414
1695985500000|2023-09-29 11:05:00|14912|14911|14913.8|14912.8|14915.2|14914.2|14911.5|14910.8|275
1695985800000|2023-09-29 11:10:00|14913.9|14912.9|14915.1|14914.4|14916.1|14915.4|14913.7|14912.7|302
1695986100000|2023-09-29 11:15:00|14915|14914.3|14914.9|14914.2|14916.8|14916.1|14913.9|14913|281
1695986400000|2023-09-29 11:20:00|14915.2|14914.7|14918|14917.3|14920.4|14919.4|14915.2|14914.6|290
1695986700000|2023-09-29 11:25:00|14917.6|14916.6|14919|14918.3|14919.4|14918.4|14916|14915.3|253
1695987000000|2023-09-29 11:30:00|14919.1|14918.4|14920.6|14919.9|14921.2|14920.2|14918.1|14917.4|243
1695987300000|2023-09-29 11:35:00|14920.7|14920|14921.3|14920.3|14926.2|14925.2|14920.5|14919.8|300
1695987600000|2023-09-29 11:40:00|14921.2|14920.2|14918.5|14917.5|14921.2|14920.2|14916.9|14915.9|306
1695987900000|2023-09-29 11:45:00|14918.4|14917.4|14920.6|14919.6|14921|14920.1|14918.1|14917.4|293
1695988200000|2023-09-29 11:50:00|14920.7|14919.7|14922.9|14921.9|14924.8|14923.9|14919.8|14919.1|333
1695988500000|2023-09-29 11:55:00|14922.6|14921.6|14924.8|14923.8|14925.2|14924.3|14921.5|14920.5|282
1695988800000|2023-09-29 12:00:00|14924.6|14923.6|14923.9|14922.9|14928.5|14927.7|14923.7|14922.7|339
1695989100000|2023-09-29 12:05:00|14923.8|14922.8|14924.3|14923.3|14925.6|14924.6|14921.6|14920.7|410
1695989400000|2023-09-29 12:10:00|14924.2|14923.5|14921.2|14920.2|14925.8|14925.1|14920|14919.3|282
1695989700000|2023-09-29 12:15:00|14921.4|14920.4|14919.7|14918.7|14922.8|14922.1|14917.4|14916.4|379
1695990000000|2023-09-29 12:20:00|14920.2|14919.2|14919.6|14918.6|14921.9|14920.9|14917.2|14916.2|403
1695990300000|2023-09-29 12:25:00|14919.4|14918.4|14915.8|14910.3|14919.6|14918.6|14912.8|14910.1|468
1695990600000|2023-09-29 12:30:00|14916|14910.2|14925.4|14924.4|14928.5|14927.5|14896.1|14893.3|1753
1695990900000|2023-09-29 12:35:00|14925.6|14924.6|14916.2|14915.2|14926.7|14925.7|14914.1|14913.1|1109
1695991200000|2023-09-29 12:40:00|14916.3|14915.3|14912.9|14911.9|14917.4|14916.4|14908.2|14907.2|772
1695991500000|2023-09-29 12:45:00|14913|14912|14918.1|14917.4|14921.3|14920.3|14912.9|14911.9|810
1695991800000|2023-09-29 12:50:00|14918.2|14917.5|14920.3|14919.3|14922.4|14921.4|14914.9|14913.9|690
1695992100000|2023-09-29 12:55:00|14920.1|14919.1|14919.6|14918.6|14923.4|14922.4|14917.9|14917.2|677
1695992400000|2023-09-29 13:00:00|14919.2|14918.2|14917.6|14916.6|14921.3|14920.3|14913|14912|886
1695992700000|2023-09-29 13:05:00|14917.9|14916.9|14915.4|14914.7|14925|14924|14915.3|14914.6|762
1695993000000|2023-09-29 13:10:00|14915.5|14914.8|14909.7|14909|14916|14915.3|14909.7|14909|644
1695993300000|2023-09-29 13:15:00|14909.6|14908.6|14915.5|14914.8|14916.7|14915.7|14909|14908|586
1695993600000|2023-09-29 13:20:00|14915.7|14915|14921.7|14920.7|14922.9|14922.2|14915.7|14915|536
1695993900000|2023-09-29 13:25:00|14921.8|14920.8|14924.7|14923.7|14924.7|14923.7|14920.3|14919.3|516
1695994200000|2023-09-29 13:30:00|14924.6|14923.6|14918.5|14917.5|14924.8|14923.9|14916.7|14915.7|781
1695994500000|2023-09-29 13:35:00|14918.4|14917.4|14926.3|14925.3|14926.5|14925.5|14917.3|14916.3|608
1695994800000|2023-09-29 13:40:00|14926.2|14925.2|14925.1|14923.5|14927.9|14926.9|14914.9|14911.4|731
1695995100000|2023-09-29 13:45:00|14925.2|14923.6|14925.2|14924.2|14926|14925|14919.1|14918.1|686
1695995400000|2023-09-29 13:50:00|14925.3|14924.3|14925.7|14925|14930.1|14929.4|14925|14924.3|547
1695995700000|2023-09-29 13:55:00|14925.6|14924.9|14925.8|14921.8|14926.5|14925.5|14921.6|14920.6|434
1695996000000|2023-09-29 14:00:00|14926.2|14921.4|14929.2|14928.5|14929.2|14928.5|14919.9|14916.5|664
1695996300000|2023-09-29 14:05:00|14929.1|14928.4|14934.1|14933.4|14936.2|14935.2|14928.6|14927.9|622
1695996600000|2023-09-29 14:10:00|14934|14933.3|14937.8|14936.8|14938.5|14937.7|14931.8|14930.8|647
1695996900000|2023-09-29 14:15:00|14937.7|14936.7|14938.4|14937.7|14939.6|14938.9|14935.1|14934.4|388
1695997200000|2023-09-29 14:20:00|14938.3|14937.6|14936.9|14936.2|14940.1|14939.4|14931.7|14930.7|506
1695997500000|2023-09-29 14:25:00|14937|14936.3|14934.9|14934.2|14938|14937.3|14930.1|14929.4|562
1695997800000|2023-09-29 14:30:00|14934.8|14934.1|14933.4|14932.7|14934.9|14934.2|14926.7|14925.7|515
1695998100000|2023-09-29 14:35:00|14933.3|14932.6|14932.3|14931.6|14937|14936.3|14930.3|14929.3|571
1695998400000|2023-09-29 14:40:00|14932.2|14931.5|14930.2|14929.2|14932.3|14931.6|14925.6|14924.6|537
1695998700000|2023-09-29 14:45:00|14930.3|14929.3|14921.4|14920.4|14931.1|14930.3|14917.2|14916.2|754
1695999000000|2023-09-29 14:50:00|14921.2|14920.2|14916.4|14915.4|14928.7|14928|14913.8|14913.1|811
1695999300000|2023-09-29 14:55:00|14916.5|14915.5|14921.3|14920.6|14923.5|14922.5|14916.4|14915.4|946
1695999600000|2023-09-29 15:00:00|14921.5|14920.8|14932.8|14931.8|14933.4|14932.4|14920.3|14919.3|877
1695999900000|2023-09-29 15:05:00|14932.9|14931.9|14932.8|14931.8|14935.8|14934.8|14932.4|14931.4|744
1696000200000|2023-09-29 15:10:00|14932.7|14931.7|14927.9|14927.2|14932.7|14931.7|14926.3|14925.4|581
1696000500000|2023-09-29 15:15:00|14927.8|14927.1|14934.1|14933.4|14935.2|14934.4|14927.6|14926.9|552
1696000800000|2023-09-29 15:20:00|14933.9|14933.2|14935.8|14935.1|14935.9|14935.2|14928.9|14928.2|524
1696001100000|2023-09-29 15:25:00|14935.9|14935.2|14936.7|14936|14936.7|14936|14932.6|14931.9|584
1696001400000|2023-09-29 15:30:00|14936.8|14936.1|14935.9|14935.2|14937.9|14937.2|14934.1|14933.4|498
1696001700000|2023-09-29 15:35:00|14936|14935.3|14939.3|14938.6|14940.1|14939.4|14936|14935.1|595
1696002000000|2023-09-29 15:40:00|14939.4|14938.7|14941.5|14940.8|14944.2|14943.3|14939.3|14938.3|499
1696002300000|2023-09-29 15:45:00|14941.6|14940.9|14942.2|14941.2|14944|14943.1|14941.1|14940.1|381
1696002600000|2023-09-29 15:50:00|14942.3|14941.3|14942.7|14941.7|14944.5|14943.5|14941.2|14940.2|331
1696002900000|2023-09-29 15:55:00|14942.8|14941.8|14943.7|14943|14944.6|14943.7|14941.8|14941|319
1696003200000|2023-09-29 16:00:00|14943.8|14943.1|14943.6|14942.9|14944.7|14943.8|14941.4|14940.7|325
1696003500000|2023-09-29 16:05:00|14943.9|14943.2|14943.4|14942.7|14944|14943.3|14942.2|14941.3|279
1696003800000|2023-09-29 16:10:00|14943.3|14942.6|14944.4|14943.7|14944.5|14943.8|14941.1|14940.3|358
1696004100000|2023-09-29 16:15:00|14944.3|14943.6|14944|14943|14945.2|14944.4|14942.3|14941.3|288
1696004400000|2023-09-29 16:20:00|14944.5|14943.5|14944.5|14943.8|14945.6|14944.7|14943.1|14942.4|219
1696004700000|2023-09-29 16:25:00|14944.6|14943.9|14941.4|14940.7|14945.2|14944.5|14941.4|14940.7|244
1696005000000|2023-09-29 16:30:00|14941.3|14940.6|14941.3|14940.3|14941.6|14940.7|14939.3|14938.3|205
1696005300000|2023-09-29 16:35:00|14941.2|14940.2|14938.2|14937.2|14941.3|14940.3|14938.1|14937.1|281
1696005600000|2023-09-29 16:40:00|14938.3|14937.3|14940.4|14939.4|14941.1|14940.4|14938.1|14937.2|232
1696005900000|2023-09-29 16:45:00|14940.5|14939.5|14940.7|14939.7|14941.7|14940.7|14933.5|14932.5|388
1696006200000|2023-09-29 16:50:00|14940.8|14939.8|14940.7|14939.7|14941.6|14940.6|14939.4|14938.4|229
1696006500000|2023-09-29 16:55:00|14940.6|14939.6|14941.7|14940.7|14942.1|14941.1|14939.7|14938.7|228
1696006800000|2023-09-29 17:00:00|14941.6|14940.6|14944.7|14943.7|14946.7|14946|14941|14940|306
1696007100000|2023-09-29 17:05:00|14944.8|14943.8|14945.6|14944.6|14947.8|14947.1|14944.5|14943.5|337
1696007400000|2023-09-29 17:10:00|14945.7|14944.7|14945.7|14944.7|14947.2|14946.2|14944.5|14943.5|309
1696007700000|2023-09-29 17:15:00|14945.8|14944.8|14945.8|14944.8|14947.8|14946.8|14944.4|14943.4|262
1696008000000|2023-09-29 17:20:00|14945.7|14944.7|14945.2|14944.2|14946.8|14945.8|14943.7|14942.7|248
1696008300000|2023-09-29 17:25:00|14945.3|14944.3|14946.8|14945.8|14947.3|14946.3|14945|14944|192
1696008600000|2023-09-29 17:30:00|14946.9|14945.9|14947.2|14946.2|14947.5|14946.5|14944.8|14943.8|248
1696008900000|2023-09-29 17:35:00|14947.3|14946.3|14947.3|14946.3|14948.5|14947.5|14946.6|14945.8|202
1696009200000|2023-09-29 17:40:00|14947.2|14946.2|14948.1|14947.4|14948.2|14947.5|14946.3|14945.4|193
1696009500000|2023-09-29 17:45:00|14948|14947.3|14947.9|14947.2|14948.5|14947.8|14947.1|14946.1|193
1696009800000|2023-09-29 17:50:00|14948|14947.3|14947|14946|14949.1|14948.3|14946.9|14945.9|193
1696010100000|2023-09-29 17:55:00|14946.3|14945.6|14945.1|14944.1|14947.1|14946.2|14943.2|14942.5|219
1696010400000|2023-09-29 18:00:00|14945|14944|14940.1|14939.4|14945|14944|14939.2|14938.3|212
1696010700000|2023-09-29 18:05:00|14940.2|14939.5|14941.6|14940.6|14942.9|14942|14940.1|14939.4|187
1696011000000|2023-09-29 18:10:00|14941.7|14940.7|14939.3|14938.6|14942|14941|14939.3|14938.6|189
1696011300000|2023-09-29 18:15:00|14939.2|14938.5|14945|14944|14946.3|14945.6|14939.2|14938.5|228
1696011600000|2023-09-29 18:20:00|14944.9|14943.9|14947|14946.3|14947|14946.3|14943.5|14942.5|171
1696011900000|2023-09-29 18:25:00|14946.9|14946.2|14948.8|14948.1|14949|14948.3|14946.9|14946.2|224
1696012200000|2023-09-29 18:30:00|14948.7|14948|14947.1|14946.4|14949.4|14948.4|14946.7|14946|215
1696012500000|2023-09-29 18:35:00|14947.2|14946.5|14947.9|14946.9|14948|14947.1|14946.7|14945.7|166
1696012800000|2023-09-29 18:40:00|14948|14947|14945.8|14945.1|14948|14947|14944.8|14943.8|241
1696013100000|2023-09-29 18:45:00|14945.6|14944.8|14942.6|14941.9|14945.7|14944.8|14941.8|14941.1|218
1696013400000|2023-09-29 18:50:00|14942.7|14942|14943.1|14942.1|14944.1|14943.4|14942.6|14941.8|155
1696013700000|2023-09-29 18:55:00|14943|14942|14940.4|14939.4|14943.1|14942.1|14937.3|14936.3|452
1696014000000|2023-09-29 19:00:00|14940.2|14939.2|14943.9|14942.9|14945.7|14944.7|14940.2|14939.2|196
1696014300000|2023-09-29 19:05:00|14943.7|14943|14943|14942.3|14944.1|14943.3|14942.2|14941.5|204
1696014600000|2023-09-29 19:10:00|14943.3|14942.6|14943.9|14942.9|14944.8|14944.1|14942.7|14941.7|208
1696014900000|2023-09-29 19:15:00|14943.8|14942.8|14944.9|14943.9|14945.7|14944.7|14943.3|14942.3|250
1696015200000|2023-09-29 19:20:00|14944.8|14943.8|14945.9|14944.9|14946|14945|14944.2|14943.2|263
1696015500000|2023-09-29 19:25:00|14946|14945|14944|14943|14946.2|14945.2|14943.4|14942.4|229
1696015800000|2023-09-29 19:30:00|14943.9|14942.9|14941.3|14940.3|14944.5|14943.8|14940.8|14939.8|290
1696016100000|2023-09-29 19:35:00|14941.2|14940.2|14938.2|14937.2|14942.7|14941.7|14937.5|14936.5|247
1696016400000|2023-09-29 19:40:00|14938.4|14937.4|14939.8|14938.8|14939.8|14938.8|14936.8|14936|220
1696016700000|2023-09-29 19:45:00|14939.7|14938.7|14943.7|14942.7|14944|14943|14939.6|14938.6|226
1696017000000|2023-09-29 19:50:00|14943.6|14942.6|14943.2|14942.2|14944.1|14943.1|14940.6|14939.6|304
1696017300000|2023-09-29 19:55:00|14943.3|14942.3|14945|14944|14945.9|14944.9|14942.2|14941.3|414
1696017600000|2023-09-29 20:00:00|14945.1|14944.1|14944|14943|14945.3|14944.3|14942.4|14941.4|461
1696017900000|2023-09-29 20:05:00|14944.1|14943.1|14944.5|14943.5|14946|14945|14943.8|14942.8|299
1696018200000|2023-09-29 20:10:00|14944.4|14943.4|14944|14943|14944.7|14943.7|14942.3|14941.3|304
1696018500000|2023-09-29 20:15:00|14944.1|14943.1|14943.5|14942.5|14944.3|14943.3|14943.1|14942.1|242
1696018800000|2023-09-29 20:20:00|14943.2|14942.2|14941.6|14940.6|14943.2|14942.2|14940.9|14939.9|255
1696019100000|2023-09-29 20:25:00|14941.7|14940.7|14941.6|14940.6|14942.2|14941.2|14940.7|14939.7|120
1696019400000|2023-09-29 20:30:00|14941.7|14940.7|14939.6|14938.6|14941.8|14940.8|14938.4|14937.4|132
1696019700000|2023-09-29 20:35:00|14939.7|14938.7|14938.3|14937.3|14939.8|14938.8|14937.4|14936.4|83
1696020000000|2023-09-29 20:40:00|14938.8|14937.8|14938.5|14937.5|14939.5|14938.5|14938.1|14937.1|97
1696020300000|2023-09-29 20:45:00|14938.4|14937.4|14937.6|14936.6|14939.3|14938.3|14937.4|14936.4|152
1696020600000|2023-09-29 20:50:00|14937.5|14936.5|14936.4|14935.4|14937.9|14936.9|14935.2|14934.2|260
1696020900000|2023-09-29 20:55:00|14936.7|14935|14938|14931.3|14942.7|14936.9|14936.7|14930.5|333
1696190400000|2023-10-01 20:00:00|14957.5|14945.5|14954.9|14948.4|14957.6|14948.4|14954.9|14945.4|7
1696190700000|2023-10-01 20:05:00|14957.5|14945.5|14957.3|14949.3|14958.2|14949.8|14956.8|14945.5|9
1696191000000|2023-10-01 20:10:00|14955.2|14949.1|14955.2|14948.8|14955.2|14949.1|14955.2|14948.8|4
1696191300000|2023-10-01 20:15:00|14957.3|14948.5|14958.2|14949.2|14958.2|14949.2|14957.3|14948.2|3
1696191600000|2023-10-01 20:20:00|14958.4||14958.8||14958.8||14958.4||2
1696191900000|2023-10-01 20:25:00|14955.7|14945.3|14958.8|14949.2|14960.2|14949.2|14955.7|14945.3|3
1696192200000|2023-10-01 20:30:00|14959.2|14952.8|14960|14953.5|14960.8|14953.5|14958.9|14948.5|13
1696192500000|2023-10-01 20:35:00|14959.9|14953.6|14962.8|14950.8|14962.8|14953.6|14959.9|14950.8|2
1696192800000|2023-10-01 20:40:00|14963.2|14951.2|14963.2|14951.2|14963.2|14951.2|14959.6|14950.8|3
1696193100000|2023-10-01 20:45:00|14960.4|14953.6|14966.1|14957.2|14966.3|14957.4|14960.4|14953.6|7
1696193400000|2023-10-01 20:50:00|14964.9|14959.1|14965.1|14956.4|14967.4|14959.2|14964.8|14956.4|11
1696193700000|2023-10-01 20:55:00|14965.5|14956|14967.1|14958|14968.3|14958.2|14965.5|14956|11
1696194000000|2023-10-01 21:00:00|14967|14957.9|14966.2|14956.5|14967|14957.9|14962|14951.4|42
1696194300000|2023-10-01 21:05:00|14965.9|14956.2|14960.6|14950.8|14966.5|14956.7|14959|14949.4|42
1696194600000|2023-10-01 21:10:00|14961.2|14951.1|14958.7|14951.2|14961.2|14951.6|14956.4|14947.8|33
1696194900000|2023-10-01 21:15:00|14959.1|14951.1|14960.2|14947.5|14962|14951.2|14955.8|14945.3|64
1696195200000|2023-10-01 21:20:00|14960.3|14947.6|14960.6|14947.9|14962.2|14949.5|14960.3|14947.6|33
1696195500000|2023-10-01 21:25:00|14961.7|14949|14958.8|14947.6|14961.7|14949|14957.8|14946.5|20
1696195800000|2023-10-01 21:30:00|14959.2|14947.5|14958.7|14948.1|14959.4|14948.9|14957.9|14947.2|69
1696196100000|2023-10-01 21:35:00|14958.8|14947.9|14959.1|14948|14959.1|14948.6|14958.4|14947.7|159
1696196400000|2023-10-01 21:40:00|14959|14947.9|14962.2|14949.5|14962.2|14949.5|14957.3|14946.5|240
1696196700000|2023-10-01 21:45:00|14962.1|14949.4|14960.2|14948.9|14962.1|14949.4|14959.6|14947.7|188
1696197000000|2023-10-01 21:50:00|14960.1|14948.8|14960.1|14948.3|14960.9|14949.2|14959.3|14947.7|700
1696197300000|2023-10-01 21:55:00|14960|14948.2|14954.4|14946.7|14960.5|14950.5|14954.3|14946.6|160
1696197600000|2023-10-01 22:00:00|14954|14946.3|14955.3|14949|14956.4|14949.3|14946.9|14939.2|425
1696197900000|2023-10-01 22:05:00|14954.9|14949.3|14949|14945|14959.3|14955|14946.8|14943.2|263
1696198200000|2023-10-01 22:10:00|14949.2|14945.4|14951.9|14949.2|14953.9|14951.1|14949.2|14945.4|291
1696198500000|2023-10-01 22:15:00|14951.8|14949.1|14955|14951.9|14955.7|14952.6|14950.4|14947|307
1696198800000|2023-10-01 22:20:00|14954.9|14952|14953.7|14951.4|14956.1|14953.2|14951.8|14949.1|202
1696199100000|2023-10-01 22:25:00|14953.8|14951.3|14954|14951.7|14954.9|14952.4|14950.5|14948.4|301
1696199400000|2023-10-01 22:30:00|14953.9|14951.6|14953.6|14951.9|14954.8|14952.7|14952.5|14950.6|227
1696199700000|2023-10-01 22:35:00|14953.5|14951.8|14956|14954.1|14958.6|14956.8|14953.4|14951.7|259
1696200000000|2023-10-01 22:40:00|14956.4|14954.3|14956.2|14954.2|14959|14957.3|14955.9|14954|317
1696200300000|2023-10-01 22:45:00|14956.3|14954.3|14957.8|14956.1|14957.9|14956.2|14955.8|14953.8|222
1696200600000|2023-10-01 22:50:00|14959|14957.2|14960.2|14959.2|14960.7|14959.5|14957.5|14955.6|272
1696200900000|2023-10-01 22:55:00|14960|14959|14958.8|14957.8|14961.3|14960.1|14958.3|14957.1|149
1696201200000|2023-10-01 23:00:00|14958.7|14957.7|14958.6|14957.6|14961.4|14960.2|14958.6|14957.5|245
1696201500000|2023-10-01 23:05:00|14958.5|14957.5|14961.5|14960.5|14962.3|14961|14957.8|14956.8|275
1696201800000|2023-10-01 23:10:00|14961.8|14960.3|14962.7|14961.7|14964|14963|14961.4|14960.3|169
1696202100000|2023-10-01 23:15:00|14962.6|14961.6|14961.6|14960.6|14962.6|14961.6|14960|14959|106
1696202400000|2023-10-01 23:20:00|14961.8|14960.8|14960.5|14959.5|14961.8|14960.8|14959.8|14958.8|104
1696202700000|2023-10-01 23:25:00|14960.6|14959.6|14959.8|14958.8|14960.7|14959.7|14959.4|14958.4|95
1696203000000|2023-10-01 23:30:00|14960.2|14959.2|14961.6|14960.6|14961.8|14960.8|14958.5|14957.5|172
1696203300000|2023-10-01 23:35:00|14961.4|14960.4|14960.6|14959.6|14961.4|14960.4|14959.3|14958.3|142
1696203600000|2023-10-01 23:40:00|14960.7|14959.7|14958.2|14957.2|14961.5|14960.5|14956.3|14955.3|147
1696203900000|2023-10-01 23:45:00|14958|14957|14950.8|14949.8|14959.3|14958.3|14949.7|14948.7|341
1696204200000|2023-10-01 23:50:00|14950.7|14949.7|14957.5|14956.5|14958.3|14957.3|14950.7|14949.7|226
1696204500000|2023-10-01 23:55:00|14957.4|14956.4|14953.7|14952.7|14958.3|14957.3|14953.6|14952.3|203
1696204800000|2023-10-02 00:00:00|14953.6|14952.6|14947.4|14946.4|14954.9|14953.9|14946.2|14945.2|441
1696205100000|2023-10-02 00:05:00|14947.5|14946.5|14949.8|14948.8|14952.2|14951.2|14947.3|14946.3|201
1696205400000|2023-10-02 00:10:00|14949.7|14948.7|14953.7|14952.7|14954.1|14953.1|14949.7|14948.7|254
1696205700000|2023-10-02 00:15:00|14953.6|14952.6|14954.5|14953.5|14957.2|14956.5|14951.9|14950.9|278
1696206000000|2023-10-02 00:20:00|14954.4|14953.4|14957.1|14956.1|14958.3|14957.6|14954.2|14953.2|186
1696206300000|2023-10-02 00:25:00|14957|14956|14960|14959|14961.9|14960.9|14957|14956|220
1696206600000|2023-10-02 00:30:00|14959.9|14958.9|14962|14961|14962.2|14961.2|14957.6|14956.6|205
1696206900000|2023-10-02 00:35:00|14962.4|14961.4|14962.7|14961.7|14963.5|14962.8|14959.8|14958.8|263
1696207200000|2023-10-02 00:40:00|14962.8|14961.8|14961.2|14960.2|14962.8|14961.8|14960.2|14959.5|143
1696207500000|2023-10-02 00:45:00|14961.3|14960.3|14962.9|14961.9|14963|14962.2|14960|14959|136
1696207800000|2023-10-02 00:50:00|14963|14962|14970.5|14969.5|14973|14972|14962.9|14961.9|712
1696208100000|2023-10-02 00:55:00|14972.1|14971.4|14968.8|14967.8|14972.3|14971.4|14964.7|14964|386
1696208400000|2023-10-02 01:00:00|14969.1|14968.1|14964.6|14963.6|14969.3|14968.3|14963|14962|292
1696208700000|2023-10-02 01:05:00|14964.5|14963.5|14967.9|14966.9|14968.6|14967.9|14962.7|14961.7|196
1696209000000|2023-10-02 01:10:00|14967.8|14966.8|14971.2|14970.5|14972.2|14971.2|14965.2|14964.2|209
1696209300000|2023-10-02 01:15:00|14971.3|14970.6|14970.5|14969.8|14972.4|14971.6|14969.6|14968.6|190
1696209600000|2023-10-02 01:20:00|14970.6|14969.9|14972.9|14971.9|14974.5|14973.5|14969|14968|185
1696209900000|2023-10-02 01:25:00|14973|14972|14969.4|14968.4|14973|14972|14968.9|14967.9|205
1696210200000|2023-10-02 01:30:00|14969.5|14968.5|14969.8|14968.8|14972.6|14971.6|14968.7|14967.7|210
1696210500000|2023-10-02 01:35:00|14969.7|14968.7|14972.1|14971.1|14973.7|14972.8|14969.7|14968.7|217
1696210800000|2023-10-02 01:40:00|14972|14971|14970|14969|14973.4|14972.4|14968.8|14967.8|195
1696211100000|2023-10-02 01:45:00|14970.1|14969.1|14971|14970|14973.2|14972.2|14969|14968|172
1696211400000|2023-10-02 01:50:00|14970.9|14969.9|14972.8|14971.8|14974.1|14973.2|14970.9|14969.9|180
1696211700000|2023-10-02 01:55:00|14972.9|14971.9|14972.2|14971.2|14973.3|14972.3|14971.9|14970.9|176
1696212000000|2023-10-02 02:00:00|14972.1|14971.1|14970.9|14970.2|14972.2|14971.2|14969.4|14968.4|173
1696212300000|2023-10-02 02:05:00|14971|14970.3|14977.2|14976.5|14977.7|14977|14971|14970.3|146
1696212600000|2023-10-02 02:10:00|14977.3|14976.6|14977.8|14976.8|14977.9|14977.2|14975.9|14975.1|186
1696212900000|2023-10-02 02:15:00|14977.9|14976.9|14976.4|14975.7|14977.9|14977.1|14975.5|14974.5|107
1696213200000|2023-10-02 02:20:00|14976.5|14975.5|14978.6|14977.6|14978.7|14977.9|14975.6|14974.6|96
1696213500000|2023-10-02 02:25:00|14978.5|14977.5|14978.5|14977.8|14979.1|14978.2|14978.3|14977.4|109
1696213800000|2023-10-02 02:30:00|14978.6|14977.6|14979.8|14979.1|14979.9|14979.2|14975.9|14975.1|170
1696214100000|2023-10-02 02:35:00|14980|14979.3|14976.6|14975.6|14980|14979.3|14976.3|14975.6|104
1696214400000|2023-10-02 02:40:00|14976.5|14975.5|14977.4|14976.4|14977.7|14976.7|14975.7|14974.7|87
1696214700000|2023-10-02 02:45:00|14977.5|14976.5|14976.3|14975.6|14978.4|14977.7|14976.3|14975.5|102
1696215000000|2023-10-02 02:50:00|14976.4|14975.7|14977.3|14976.3|14977.5|14976.7|14976.3|14975.3|159
1696215300000|2023-10-02 02:55:00|14977.4|14976.4|14978.7|14977.7|14979.1|14978.4|14976.3|14975.3|138
1696215600000|2023-10-02 03:00:00|14978.8|14977.8|14979.9|14979.2|14980.6|14979.9|14978.1|14977.4|121
1696215900000|2023-10-02 03:05:00|14979.8|14979.1|14979.4|14978.7|14979.9|14979.2|14978.5|14977.8|111
1696216200000|2023-10-02 03:10:00|14978.8|14978.1|14979.6|14978.6|14979.8|14979.1|14978.5|14977.8|71
1696216500000|2023-10-02 03:15:00|14979|14978|14979.5|14978.5|14979.7|14978.7|14978.7|14977.7|96
1696216800000|2023-10-02 03:20:00|14979.6|14978.6|14978.6|14977.6|14979.6|14978.6|14978.3|14977.3|44
1696217100000|2023-10-02 03:25:00|14978.7|14977.7|14978.1|14977.4|14980.4|14979.6|14978.1|14977.4|99
1696217400000|2023-10-02 03:30:00|14978|14977.3|14975.6|14974.6|14978.4|14977.7|14972.9|14972.1|232
1696217700000|2023-10-02 03:35:00|14975.5|14974.5|14974|14973|14975.7|14974.7|14973.1|14972.4|184
1696218000000|2023-10-02 03:40:00|14974.1|14973.1|14975.2|14974.2|14975.2|14974.3|14972.2|14971.2|133
1696218300000|2023-10-02 03:45:00|14974.7|14973.7|14976.7|14975.7|14977.1|14976.1|14974.4|14973.4|70
1696218600000|2023-10-02 03:50:00|14976.6|14975.9|14977.7|14976.7|14978.5|14977.5|14976.4|14975.4|76
1696218900000|2023-10-02 03:55:00|14977.8|14976.8|14978.4|14977.7|14979.6|14978.9|14977.7|14976.7|129
1696219200000|2023-10-02 04:00:00|14978.6|14977.9|14980|14979.3|14982.8|14982.1|14978.5|14977.7|211
1696219500000|2023-10-02 04:05:00|14980.1|14979.4|14978.7|14977.7|14980.8|14980.1|14978.2|14977.5|139
1696219800000|2023-10-02 04:10:00|14979.1|14978.4|14978.6|14977.9|14980|14979.1|14978.4|14977.7|104
1696220100000|2023-10-02 04:15:00|14978.5|14977.8|14979.4|14978.7|14980.8|14980.1|14978.3|14977.3|102
1696220400000|2023-10-02 04:20:00|14979.3|14978.6|14978.4|14977.7|14979.7|14978.7|14978.1|14977.4|91
1696220700000|2023-10-02 04:25:00|14978.3|14977.6|14978.9|14977.9|14979.3|14978.6|14977.7|14976.7|71
1696221000000|2023-10-02 04:30:00|14978.8|14977.8|14973.9|14973.2|14978.9|14977.9|14972.7|14972|208
1696221300000|2023-10-02 04:35:00|14973.8|14973.1|14976.3|14975.3|14976.6|14975.7|14972.9|14972|200
1696221600000|2023-10-02 04:40:00|14976.2|14975.2|14976.6|14975.6|14977.7|14976.7|14976|14975|133
1696221900000|2023-10-02 04:45:00|14976.5|14975.5|14974.5|14973.8|14976.7|14975.7|14973.7|14972.7|127
1696222200000|2023-10-02 04:50:00|14974.6|14973.9|14974.1|14973.1|14975.3|14974.5|14974|14973|135
1696222500000|2023-10-02 04:55:00|14973.7|14972.7|14973.4|14972.4|14974.5|14973.5|14972.2|14971.2|173
1696222800000|2023-10-02 05:00:00|14973.5|14972.5|14973.7|14972.7|14973.8|14972.8|14972.2|14971.3|111
1696223100000|2023-10-02 05:05:00|14973.8|14972.8|14974.6|14973.6|14975.9|14975.2|14973.2|14972.5|161
1696223400000|2023-10-02 05:10:00|14974.5|14973.5|14974.2|14973.2|14975.4|14974.7|14973.2|14972.2|153
1696223700000|2023-10-02 05:15:00|14974.3|14973.3|14975.1|14974.1|14975.1|14974.1|14973.1|14972.1|114
1696224000000|2023-10-02 05:20:00|14975|14974|14976.5|14975.5|14976.6|14975.8|14974.2|14973.2|190
1696224300000|2023-10-02 05:25:00|14976.4|14975.4|14972.8|14971.8|14976.4|14975.4|14972.2|14971.2|144
1696224600000|2023-10-02 05:30:00|14972.7|14971.7|14972.7|14971.7|14974.7|14973.7|14972.2|14971.2|207
1696224900000|2023-10-02 05:35:00|14972.8|14971.8|14965.2|14964.5|14973.2|14972.2|14965.1|14964.4|261
1696225200000|2023-10-02 05:40:00|14965.3|14964.6|14966.1|14965.1|14966.5|14965.5|14962.5|14961.5|218
1696225500000|2023-10-02 05:45:00|14966.2|14965.2|14966|14965|14968.1|14967.1|14964.8|14963.8|173
1696225800000|2023-10-02 05:50:00|14966.1|14965.1|14964.9|14963.9|14966.4|14965.6|14962.5|14961.5|251
1696226100000|2023-10-02 05:55:00|14964.7|14963.7|14967.7|14966.7|14968.6|14967.6|14963.7|14962.7|175
1696226400000|2023-10-02 06:00:00|14967.6|14966.6|14965.1|14964.1|14968.9|14967.9|14964.2|14963.2|297
1696226700000|2023-10-02 06:05:00|14965.2|14964.2|14970.4|14969.7|14971.1|14970.2|14965|14964.1|279
1696227000000|2023-10-02 06:10:00|14970.6|14969.6|14973.7|14972.7|14974.2|14973.5|14970.3|14969.5|281
1696227300000|2023-10-02 06:15:00|14973.6|14972.6|14970.4|14969.7|14974.3|14973.3|14969.9|14968.9|248
1696227600000|2023-10-02 06:20:00|14970.5|14969.8|14971.4|14970.4|14973.8|14973.1|14969.2|14968.2|273
1696227900000|2023-10-02 06:25:00|14971.2|14970.2|14969.3|14968.3|14971.5|14970.5|14966.4|14965.7|202
1696228200000|2023-10-02 06:30:00|14969.4|14968.4|14967.3|14966.3|14969.5|14968.5|14965.7|14964.9|231
1696228500000|2023-10-02 06:35:00|14967.2|14966.2|14964.7|14963.7|14967.2|14966.2|14963.6|14962.6|218
1696228800000|2023-10-02 06:40:00|14964.6|14963.6|14968|14967.3|14968.4|14967.4|14964.2|14963.5|193
1696229100000|2023-10-02 06:45:00|14968.1|14967.1|14968.2|14967.2|14969.6|14968.9|14967.8|14966.8|140
1696229400000|2023-10-02 06:50:00|14968.1|14967.1|14963.7|14962.7|14968.3|14967.3|14963.7|14962.7|248
1696229700000|2023-10-02 06:55:00|14963.6|14962.6|14963.5|14962.5|14965.9|14964.9|14962.5|14961.5|342
1696230000000|2023-10-02 07:00:00|14963.6|14962.6|14960.3|14959.3|14964.7|14963.7|14959.5|14958.6|594
1696230300000|2023-10-02 07:05:00|14960.4|14959.4|14958.4|14957.4|14962.3|14961.6|14957|14956.3|291
1696230600000|2023-10-02 07:10:00|14958.3|14957.3|14962.8|14961.8|14964.2|14963.2|14956|14955.3|387
1696230900000|2023-10-02 07:15:00|14962.7|14961.7|14960.7|14959.7|14963.7|14963|14960.5|14959.5|382
1696231200000|2023-10-02 07:20:00|14960.8|14959.8|14959.2|14958.2|14961.1|14960.4|14959.2|14958.2|287
1696231500000|2023-10-02 07:25:00|14959.3|14958.3|14964.9|14963.9|14965.6|14964.7|14957.2|14956.2|292
1696231800000|2023-10-02 07:30:00|14964.7|14963.7|14965.7|14965|14967.3|14966.4|14962.6|14961.6|288
1696232100000|2023-10-02 07:35:00|14965.6|14964.9|14970.3|14969.6|14971.6|14970.6|14965|14964.1|254
1696232400000|2023-10-02 07:40:00|14970.2|14969.5|14972.4|14971.4|14972.5|14971.6|14968.6|14967.6|293
1696232700000|2023-10-02 07:45:00|14972.5|14971.5|14972.3|14971.6|14974.9|14974.2|14970|14969.3|315
1696233000000|2023-10-02 07:50:00|14972.9|14972.2|14975.6|14974.6|14976|14975|14972.5|14971.8|306
1696233300000|2023-10-02 07:55:00|14975.5|14974.5|14975.6|14974.6|14976.2|14975.2|14972.9|14972.2|312
1696233600000|2023-10-02 08:00:00|14975.7|14974.7|14976.3|14975.6|14976.6|14975.8|14972.3|14971.6|224
1696233900000|2023-10-02 08:05:00|14976.2|14975.5|14977.2|14976.5|14979.2|14978.5|14975.4|14974.6|350
1696234200000|2023-10-02 08:10:00|14977.3|14976.6|14978.2|14977.5|14979.5|14978.5|14976.7|14975.7|297
1696234500000|2023-10-02 08:15:00|14978.5|14977.8|14977.1|14976.4|14978.7|14978|14975.7|14974.9|335
1696234800000|2023-10-02 08:20:00|14977.2|14976.5|14978.8|14977.8|14979.1|14978.1|14975.6|14974.8|270
1696235100000|2023-10-02 08:25:00|14978.7|14977.7|14974.6|14973.6|14978.8|14977.8|14974.5|14973.5|285
1696235400000|2023-10-02 08:30:00|14975.2|14974.5|14975.3|14974.6|14975.8|14975|14973.5|14972.5|184
1696235700000|2023-10-02 08:35:00|14975.5|14974.5|14970.3|14969.3|14975.6|14974.6|14970.2|14969.2|269
1696236000000|2023-10-02 08:40:00|14970.4|14969.4|14971.1|14970.1|14971.1|14970.1|14966.4|14965.4|246
1696236300000|2023-10-02 08:45:00|14971|14970|14972.1|14971.4|14973.1|14972.1|14970|14969.3|209
1696236600000|2023-10-02 08:50:00|14972|14971.3|14970.1|14969.1|14972|14971.3|14969.1|14968.2|220
1696236900000|2023-10-02 08:55:00|14970.3|14969.3|14973.4|14972.4|14973.8|14972.8|14970.1|14969.1|150
1696237200000|2023-10-02 09:00:00|14973.5|14972.5|14969.1|14968.1|14974.7|14973.7|14968.9|14967.9|283
1696237500000|2023-10-02 09:05:00|14969.2|14968.2|14966.7|14966|14969.9|14969.2|14965.6|14964.9|241
1696237800000|2023-10-02 09:10:00|14966.6|14965.9|14968|14967|14969.2|14968.2|14965.4|14964.5|208
1696238100000|2023-10-02 09:15:00|14968.1|14967.1|14966.8|14965.8|14968.3|14967.3|14965.9|14964.9|192
1696238400000|2023-10-02 09:20:00|14966.9|14965.9|14967.2|14966.2|14970.4|14969.4|14966.6|14965.6|249
1696238700000|2023-10-02 09:25:00|14967.3|14966.3|14969.7|14968.7|14970.8|14969.8|14967.3|14966.3|292
1696239000000|2023-10-02 09:30:00|14969.6|14968.6|14971.5|14970.8|14972.9|14971.9|14969.6|14968.6|259
1696239300000|2023-10-02 09:35:00|14971.4|14970.7|14969.2|14968.2|14971.8|14970.8|14968.1|14967.1|213
1696239600000|2023-10-02 09:40:00|14969.1|14968.1|14970.3|14969.6|14971.4|14970.7|14968.2|14967.2|219
1696239900000|2023-10-02 09:45:00|14970.2|14969.5|14973.3|14972.6|14973.9|14973.1|14969.1|14968.3|308
1696240200000|2023-10-02 09:50:00|14973.4|14972.7|14970.7|14969.7|14973.4|14972.7|14968.5|14967.5|312
1696240500000|2023-10-02 09:55:00|14970.6|14969.6|14974.2|14973.2|14974.4|14973.4|14969.4|14968.4|208
1696240800000|2023-10-02 10:00:00|14974.1|14973.1|14976.3|14975.3|14977.5|14976.5|14973.9|14973|252
1696241100000|2023-10-02 10:05:00|14976.2|14975.6|14975.1|14974.1|14976.5|14975.6|14974.1|14973.1|206
1696241400000|2023-10-02 10:10:00|14975.2|14974.2|14968.1|14967.4|14975.2|14974.2|14968.1|14967.3|209
1696241700000|2023-10-02 10:15:00|14967.9|14967.2|14966.4|14965.4|14967.9|14967.2|14963.8|14962.8|217
1696242000000|2023-10-02 10:20:00|14966.3|14965.3|14966.5|14965.5|14966.8|14965.8|14964.2|14963.2|281
1696242300000|2023-10-02 10:25:00|14966.4|14965.4|14969.8|14968.8|14969.8|14968.8|14966.1|14965.1|149
1696242600000|2023-10-02 10:30:00|14969.9|14968.9|14970.4|14969.4|14970.4|14969.6|14968.1|14967.1|354
1696242900000|2023-10-02 10:35:00|14970.3|14969.3|14969.6|14968.6|14970.3|14969.3|14966.2|14965.2|233
1696243200000|2023-10-02 10:40:00|14969.3|14968.3|14969.5|14968.5|14970.6|14969.6|14968|14967|198
1696243500000|2023-10-02 10:45:00|14969.4|14968.4|14971.3|14970.3|14972|14971|14969|14968|227
1696243800000|2023-10-02 10:50:00|14971|14970|14973.1|14972.1|14974|14973|14971|14970|230
1696244100000|2023-10-02 10:55:00|14973|14972|14973.5|14972.8|14973.9|14973|14972.3|14971.4|256
1696244400000|2023-10-02 11:00:00|14973.6|14972.6|14973.7|14972.7|14974|14973|14972.3|14971.3|186
1696244700000|2023-10-02 11:05:00|14973.8|14972.8|14970.6|14969.6|14974.8|14974|14970.3|14969.3|241
1696245000000|2023-10-02 11:10:00|14970.5|14969.5|14973.4|14972.7|14973.4|14972.7|14970.1|14969.3|163
1696245300000|2023-10-02 11:15:00|14973.6|14972.6|14973.2|14972.2|14974.7|14974|14972.5|14971.6|263
1696245600000|2023-10-02 11:20:00|14973.1|14972.1|14974.2|14973.5|14974.7|14974|14971.9|14970.9|199
1696245900000|2023-10-02 11:25:00|14974.1|14973.4|14974.5|14973.5|14974.7|14973.9|14973.4|14972.4|176
1696246200000|2023-10-02 11:30:00|14974.4|14973.4|14974.6|14973.6|14974.7|14973.7|14971.9|14970.9|138
1696246500000|2023-10-02 11:35:00|14974.7|14973.7|14973.9|14972.9|14975.4|14974.7|14973.2|14972.2|214
1696246800000|2023-10-02 11:40:00|14973.8|14972.8|14973.8|14972.8|14974.8|14974.1|14972.2|14971.5|151
1696247100000|2023-10-02 11:45:00|14973.6|14972.6|14972|14971|14974.2|14973.2|14971.7|14970.7|196
1696247400000|2023-10-02 11:50:00|14971.9|14970.9|14973.9|14972.9|14975.1|14974.3|14971.7|14970.7|282
1696247700000|2023-10-02 11:55:00|14973.7|14972.7|14974.7|14973.7|14975.7|14974.7|14972.8|14971.8|237
1696248000000|2023-10-02 12:00:00|14974.6|14973.6|14973.6|14972.9|14974.9|14973.9|14972.6|14971.6|364
1696248300000|2023-10-02 12:05:00|14973.4|14972.7|14973.5|14972.8|14974.5|14973.7|14972.8|14972|215
1696248600000|2023-10-02 12:10:00|14973.6|14972.9|14975|14974|14975.8|14975.1|14973.5|14972.6|326
1696248900000|2023-10-02 12:15:00|14975.3|14974.3|14975.8|14974.8|14977|14976|14974.2|14973.2|311
1696249200000|2023-10-02 12:20:00|14975.6|14974.6|14972.1|14971.1|14976.9|14975.9|14970.5|14969.6|614
1696249500000|2023-10-02 12:25:00|14972.5|14971.5|14975|14974|14975.8|14975.1|14972.1|14971.2|442
1696249800000|2023-10-02 12:30:00|14974.9|14973.9|14977.8|14976.8|14977.9|14976.9|14974.1|14973.1|462
1696250100000|2023-10-02 12:35:00|14977.7|14976.7|14976.8|14975.8|14978.8|14977.9|14976.8|14975.8|294
1696250400000|2023-10-02 12:40:00|14976.9|14975.9|14977.7|14977|14978.2|14977.4|14975.6|14974.7|267
1696250700000|2023-10-02 12:45:00|14977.6|14976.9|14979|14978|14980|14979.2|14976.8|14975.8|383
1696251000000|2023-10-02 12:50:00|14978.9|14978.2|14979.9|14979.2|14980.4|14979.7|14978.8|14978.1|299
1696251300000|2023-10-02 12:55:00|14980|14979.3|14981.2|14980.2|14982.1|14981.4|14979.9|14979.2|287
1696251600000|2023-10-02 13:00:00|14981.1|14980.1|14981.4|14980.4|14982.2|14981.4|14980.2|14979.5|202
1696251900000|2023-10-02 13:05:00|14981.5|14980.5|14979.1|14978.4|14982.8|14982|14979|14978.3|376
1696252200000|2023-10-02 13:10:00|14979.2|14978.5|14980.1|14979.1|14981.3|14980.3|14979.1|14978.1|397
1696252500000|2023-10-02 13:15:00|14980.2|14979.2|14981.2|14980.5|14982.4|14981.6|14979.5|14978.5|259
1696252800000|2023-10-02 13:20:00|14981.3|14980.6|14981|14980|14982.4|14981.7|14979|14978.1|289
1696253100000|2023-10-02 13:25:00|14980.9|14979.9|14981.3|14980.3|14982|14981.3|14979.8|14978.9|267
1696253400000|2023-10-02 13:30:00|14981.4|14980.4|14981.5|14980.8|14982.3|14981.5|14978.9|14978.2|408
1696253700000|2023-10-02 13:35:00|14981.8|14981.1|14980.7|14979.7|14983.1|14982.3|14980.4|14979.4|496
1696254000000|2023-10-02 13:40:00|14980.6|14979.6|14980.2|14977.7|14980.8|14979.8|14977.3|14976.6|496
1696254300000|2023-10-02 13:45:00|14980.8|14978.1|14983.5|14982.8|14987.1|14984.8|14980.8|14978.1|774
1696254600000|2023-10-02 13:50:00|14983.6|14982.9|14984.5|14983.8|14985.8|14984.9|14983.2|14982.3|438
1696254900000|2023-10-02 13:55:00|14984.6|14983.9|14985.5|14981.8|14986.2|14985.5|14983.1|14981.8|425
1696255200000|2023-10-02 14:00:00|14986.7|14981.6|14982.2|14981.2|14990.7|14986.9|14968.4|14966.8|1510
1696255500000|2023-10-02 14:05:00|14982.4|14981.4|14983.8|14982.8|14986.5|14985.8|14980.1|14979.1|903
1696255800000|2023-10-02 14:10:00|14984|14983.3|14984.7|14984|14986.4|14985.7|14983.4|14982.6|709
1696256100000|2023-10-02 14:15:00|14984.6|14983.9|14981|14980|14984.7|14983.9|14978.4|14977.4|681
1696256400000|2023-10-02 14:20:00|14981.3|14980.3|14982.4|14981.7|14984.4|14983.6|14978.3|14977.3|629
1696256700000|2023-10-02 14:25:00|14982.3|14981.6|14980.7|14979.7|14983.3|14982.6|14975.2|14974.2|685
1696257000000|2023-10-02 14:30:00|14980.6|14979.6|14979.6|14978.6|14984.2|14983.2|14977.5|14976.5|789
1696257300000|2023-10-02 14:35:00|14979.5|14978.5|14981.3|14980.6|14982.6|14981.9|14978.6|14977.6|499
1696257600000|2023-10-02 14:40:00|14981.2|14980.5|14984.8|14983.8|14985|14984.1|14980.6|14979.9|508
1696257900000|2023-10-02 14:45:00|14984.9|14983.9|14985.4|14984.7|14986.1|14985.1|14984.2|14983.2|513
1696258200000|2023-10-02 14:50:00|14985.5|14984.8|14984.9|14984.2|14986.1|14985.4|14983.6|14982.9|447
1696258500000|2023-10-02 14:55:00|14984.8|14984.1|14984.9|14984.2|14985.9|14985|14982.9|14982.2|390
1696258800000|2023-10-02 15:00:00|14984.8|14984.1|14985.3|14984.6|14986.3|14985.6|14983.7|14983|373
1696259100000|2023-10-02 15:05:00|14985.4|14984.7|14985.8|14984.8|14986.9|14986.2|14983.4|14982.6|368
1696259400000|2023-10-02 15:10:00|14985.9|14984.9|14982.9|14981.9|14986|14985|14981.2|14980.2|360
1696259700000|2023-10-02 15:15:00|14982.8|14981.8|14981.3|14980.6|14982.9|14981.9|14979.1|14978.4|313
1696260000000|2023-10-02 15:20:00|14981.2|14980.5|14980.3|14979.6|14981.8|14981.1|14978.4|14977.7|373
1696260300000|2023-10-02 15:25:00|14980.4|14979.7|14978.6|14977.6|14981.4|14980.7|14978.2|14977.3|199
1696260600000|2023-10-02 15:30:00|14978.7|14977.7|14977.3|14976.3|14979.5|14978.8|14976.9|14976.2|374
1696260900000|2023-10-02 15:35:00|14977.5|14976.5|14982.6|14981.9|14983.7|14982.9|14977.5|14976.5|373
1696261200000|2023-10-02 15:40:00|14982.5|14981.8|14980|14979|14983.3|14982.5|14979.9|14978.9|246
1696261500000|2023-10-02 15:45:00|14980.1|14979.1|14981.7|14980.7|14982.4|14981.7|14979.4|14978.4|214
1696261800000|2023-10-02 15:50:00|14981.6|14980.6|14983.2|14982.5|14984|14983.3|14981.2|14980.5|235
1696262100000|2023-10-02 15:55:00|14983.3|14982.6|14981.6|14980.6|14983.9|14983.2|14981.3|14980.4|207
1696262400000|2023-10-02 16:00:00|14981.5|14980.5|14980.4|14979.4|14982.7|14982|14980.2|14979.2|221
1696262700000|2023-10-02 16:05:00|14980.5|14979.5|14983.9|14982.9|14984.6|14983.6|14980.5|14979.5|215
1696263000000|2023-10-02 16:10:00|14984|14983|14983.6|14982.6|14985.1|14984.1|14982.6|14981.6|264
1696263300000|2023-10-02 16:15:00|14983.7|14982.9|14981.6|14980.6|14983.9|14983|14981.6|14980.6|144
1696263600000|2023-10-02 16:20:00|14981.5|14980.8|14981.4|14980.4|14982.8|14981.8|14980.4|14979.4|224
1696263900000|2023-10-02 16:25:00|14981.5|14980.5|14981.4|14980.7|14982.7|14981.8|14980|14979.3|234
1696264200000|2023-10-02 16:30:00|14981.5|14980.8|14981.6|14980.6|14982.6|14981.9|14981.2|14980.2|249
1696264500000|2023-10-02 16:35:00|14981.7|14980.7|14978.2|14977.5|14983|14982|14978.1|14977.4|184
1696264800000|2023-10-02 16:40:00|14978.1|14977.4|14979.7|14978.7|14980.3|14979.3|14978|14977.2|202
1696265100000|2023-10-02 16:45:00|14979.6|14978.6|14982.7|14982|14983|14982.3|14979.6|14978.6|172
1696265400000|2023-10-02 16:50:00|14982.6|14981.9|14982.4|14981.7|14983.3|14982.6|14981.5|14980.6|245
1696265700000|2023-10-02 16:55:00|14982.5|14981.8|14982.7|14981.7|14982.9|14981.9|14981.4|14980.7|252
1696266000000|2023-10-02 17:00:00|14982.8|14981.8|14980|14979|14982.8|14981.8|14979.4|14978.4|290
1696266300000|2023-10-02 17:05:00|14980.1|14979.1|14978.4|14977.4|14980.8|14980|14978.4|14977.4|216
1696266600000|2023-10-02 17:10:00|14978.5|14977.5|14978.4|14977.7|14979.6|14978.9|14977.3|14976.6|174
1696266900000|2023-10-02 17:15:00|14978.3|14977.6|14978.5|14977.8|14978.5|14977.8|14975.2|14974.2|246
1696267200000|2023-10-02 17:20:00|14978.4|14977.7|14981.9|14980.9|14982.1|14981.1|14978.4|14977.7|241
1696267500000|2023-10-02 17:25:00|14981.7|14980.7|14979.3|14978.3|14981.7|14980.7|14978.7|14977.7|149
1696267800000|2023-10-02 17:30:00|14979.2|14978.2|14975.9|14974.9|14979.8|14978.8|14975.7|14974.7|181
1696268100000|2023-10-02 17:35:00|14976.2|14975.2|14978.1|14977.1|14978.4|14977.7|14975.4|14974.6|180
1696268400000|2023-10-02 17:40:00|14978.2|14977.2|14977.8|14977.1|14979|14978.3|14977.4|14976.7|143
1696268700000|2023-10-02 17:45:00|14977.9|14977.2|14976.8|14976.1|14978|14977.3|14975.9|14975.2|72
1696269000000|2023-10-02 17:50:00|14976.7|14976|14976.9|14975.9|14976.9|14976.2|14974.9|14974.2|121
1696269300000|2023-10-02 17:55:00|14976.8|14975.8|14977.9|14976.9|14978.1|14977.1|14976.8|14975.8|110
1696269600000|2023-10-02 18:00:00|14978|14977|14977.1|14976.4|14978.8|14978.1|14976.4|14975.7|161
1696269900000|2023-10-02 18:05:00|14977.2|14976.1|14975.7|14975|14978.2|14977.2|14974.3|14973.3|226
1696270200000|2023-10-02 18:10:00|14975.9|14975.2|14971.6|14970.6|14975.9|14975.2|14971.6|14970.6|163
1696270500000|2023-10-02 18:15:00|14971.5|14970.8|14976.5|14975.8|14977.1|14976.4|14971.5|14970.6|220
1696270800000|2023-10-02 18:20:00|14976.8|14976.1|14977.9|14976.9|14977.9|14977.2|14974.8|14974.1|195
1696271100000|2023-10-02 18:25:00|14978|14977|14978.2|14977.2|14979.2|14978.2|14977.7|14976.7|180
1696271400000|2023-10-02 18:30:00|14978.3|14977.3|14978|14977|14979|14978|14976.2|14975.2|209
1696271700000|2023-10-02 18:35:00|14977.9|14976.9|14979.1|14978.4|14979.1|14978.4|14977.1|14976.1|120
1696272000000|2023-10-02 18:40:00|14979.2|14978.5|14979|14978.3|14979.8|14979.1|14978.1|14977.1|137
1696272300000|2023-10-02 18:45:00|14979.1|14978.4|14981.3|14980.3|14981.6|14980.9|14979|14978.3|119
1696272600000|2023-10-02 18:50:00|14981.2|14980.2|14978.1|14977.1|14981.3|14980.3|14978.1|14977.1|167
1696272900000|2023-10-02 18:55:00|14978.2|14977.2|14975.8|14974.8|14978.2|14977.2|14974.8|14973.8|259
1696273200000|2023-10-02 19:00:00|14975.7|14974.7|14974.2|14973.2|14976|14975.3|14972.8|14972|276
1696273500000|2023-10-02 19:05:00|14974.3|14973.3|14976.3|14975.3|14976.5|14975.8|14974.2|14973.2|171
1696273800000|2023-10-02 19:10:00|14976.2|14975.2|14975.9|14975.2|14978.9|14977.9|14975.8|14974.8|190
1696274100000|2023-10-02 19:15:00|14976|14975.3|14974|14973|14976.1|14975.4|14973.4|14972.4|117
1696274400000|2023-10-02 19:20:00|14973.9|14972.9|14977.6|14976.6|14978.5|14977.5|14973.9|14972.9|135
1696274700000|2023-10-02 19:25:00|14977.5|14976.5|14979.4|14978.4|14979.4|14978.4|14977.4|14976.4|118
1696275000000|2023-10-02 19:30:00|14979.3|14978.3|14979.6|14978.6|14979.6|14978.8|14977.2|14976.5|89
1696275300000|2023-10-02 19:35:00|14979.5|14978.5|14980.1|14979.4|14980.1|14979.4|14978.8|14977.8|74
1696275600000|2023-10-02 19:40:00|14980|14979.3|14980.5|14979.5|14981.3|14980.6|14979.4|14978.7|73
1696275900000|2023-10-02 19:45:00|14980.4|14979.4|14980.6|14979.6|14980.8|14979.9|14979.2|14978.2|147
1696276200000|2023-10-02 19:50:00|14980.3|14979.3|14980.9|14979.9|14980.9|14979.9|14979.4|14978.7|125
1696276500000|2023-10-02 19:55:00|14981|14980|14980.4|14979.4|14981.1|14980.1|14978.5|14977.5|240
1696276800000|2023-10-02 20:00:00|14981|14980|14982.6|14981.6|14983.9|14983|14981|14980|288
1696277100000|2023-10-02 20:05:00|14982.5|14981.5|14983.3|14982.3|14983.8|14983|14981.7|14980.7|106
1696277400000|2023-10-02 20:10:00|14982.8|14981.8|14984.7|14983.7|14986.3|14985.3|14982.8|14981.8|204
1696277700000|2023-10-02 20:15:00|14984.8|14983.8|14985.5|14984.8|14985.5|14984.8|14983.7|14982.7|129
1696278000000|2023-10-02 20:20:00|14985.6|14984.9|14985.2|14984.2|14986.3|14985.3|14984.1|14983.1|89
1696278300000|2023-10-02 20:25:00|14984.7|14983.7|14986.6|14985.6|14986.6|14985.6|14983.9|14982.9|55
1696278600000|2023-10-02 20:30:00|14986.7|14985.7|14987.4|14986.4|14987.7|14986.7|14986.3|14985.3|77
1696278900000|2023-10-02 20:35:00|14987.5|14986.5|14987.7|14986.7|14987.7|14986.7|14986.6|14985.6|59
1696279200000|2023-10-02 20:40:00|14987.8|14986.8|14987.7|14986.7|14988.1|14987.1|14987.6|14986.6|43
1696279500000|2023-10-02 20:45:00|14987.8|14986.8|14987.2|14986.2|14987.8|14986.8|14986.2|14985.2|72
1696279800000|2023-10-02 20:50:00|14987.1|14986.1|14986.7|14985.1|14987.2|14986.2|14986|14985|51
1696280100000|2023-10-02 20:55:00|14987.1|14984.8|14987.8|14983.9|14988.8|14985.8|14986.2|14983.3|227
1696280400000|2023-10-02 21:00:00|14988|14984.1|14984.2|14977.5|14988.1|14984.1|14984.2|14977.5|14
1696280700000|2023-10-02 21:05:00|14982|14975.3|14981.9|14975.2|14982.2|14975.5|14981.9|14975.2|3
1696281000000|2023-10-02 21:10:00|14981.6|14974.9|14983.2|14976.5|14984.2|14977.5|14981.6|14974.9|18
1696281300000|2023-10-02 21:15:00|14983|14976.3|14983.8|14977.1|14983.8|14977.1|14983|14976.3|19
1696281600000|2023-10-02 21:20:00|14984.4|14977.7|14984.5|14977.8|14984.6|14977.9|14984.4|14977.7|5
1696281900000|2023-10-02 21:25:00|14984.4|14977.7|14984.8|14978.1|14985.3|14978.6|14984.1|14977.4|12
1696282200000|2023-10-02 21:30:00|14984.9|14978.2|14985.9|14981|14986.4|14981.2|14984.9|14978.2|33
1696282500000|2023-10-02 21:35:00|14986|14981.1|14985.8|14981|14986.2|14981.4|14985.3|14980.1|48
1696282800000|2023-10-02 21:40:00|14985.7|14981.1|14985.8|14981.5|14986.2|14981.7|14985.6|14981.1|24
1696283100000|2023-10-02 21:45:00|14985.9|14981.6|14986.3|14981.9|14986.4|14982|14985.9|14981.6|16
1696283400000|2023-10-02 21:50:00|14986.5|14982.1|14986.5|14982.1|14986.5|14982.2|14986.4|14982|9
1696283700000|2023-10-02 21:55:00|14986.4|14981.4|14985.4|14982.2|14986.4|14982.4|14985.3|14981.4|27
1696284000000|2023-10-02 22:00:00|14985.6|14982.3|14985.8|14983|14986.5|14983.4|14985.2|14982.2|114
1696284300000|2023-10-02 22:05:00|14985.4|14983.3|14984.6|14982.6|14985.5|14983.7|14984.1|14982.4|70
1696284600000|2023-10-02 22:10:00|14984.5|14982.8|14983.2|14981.7|14984.5|14983.2|14982.9|14981.4|116
1696284900000|2023-10-02 22:15:00|14983.1|14981.6|14981.4|14979.7|14983.2|14981.9|14981.1|14979.7|104
1696285200000|2023-10-02 22:20:00|14981.3|14979.6|14983.9|14982.4|14983.9|14982.6|14980.7|14979.3|176
1696285500000|2023-10-02 22:25:00|14983.7|14982.7|14982.9|14981.9|14984.4|14983.2|14982.8|14981.4|139
1696285800000|2023-10-02 22:30:00|14982.8|14981.8|14984.3|14982.7|14984.3|14983.3|14982.8|14981.4|191
1696286100000|2023-10-02 22:35:00|14984.2|14982.6|14984.3|14982.6|14984.3|14983|14984|14982.4|147
1696286400000|2023-10-02 22:40:00|14985.1|14982.7|14984.7|14983.7|14985.4|14984|14983.8|14982.5|123
1696286700000|2023-10-02 22:45:00|14984.9|14983.4|14984.7|14983.7|14985.5|14984.5|14983.9|14982.6|187
1696287000000|2023-10-02 22:50:00|14984.9|14983.4|14984.2|14983.2|14985.3|14984.2|14984.2|14982.9|111
1696287300000|2023-10-02 22:55:00|14984.5|14983|14985.2|14984.2|14985.6|14984.6|14984.1|14982.9|97
1696287600000|2023-10-02 23:00:00|14985.1|14984.1|14986.2|14985.2|14987|14986|14984.7|14983.7|165
1696287900000|2023-10-02 23:05:00|14986.1|14985.1|14985.1|14984.1|14986.9|14985.9|14985.1|14984.1|121
1696288200000|2023-10-02 23:10:00|14985.2|14984.2|14987.2|14986.2|14987.5|14986.5|14985.1|14984.1|149
1696288500000|2023-10-02 23:15:00|14987.2|14986.2|14987.1|14986.1|14987.7|14986.7|14986.5|14985.5|65
1696288800000|2023-10-02 23:20:00|14987|14986|14986.2|14985.2|14987.4|14986.7|14986|14985|40
1696289100000|2023-10-02 23:25:00|14986.1|14985.1|14986|14985|14987.3|14986.4|14985.3|14984.3|89
1696289400000|2023-10-02 23:30:00|14986|14985|14986.1|14985.1|14988|14987|14985.2|14984.2|138
1696289700000|2023-10-02 23:35:00|14986|14985|14984.9|14983.9|14986.1|14985.1|14984|14983|122
1696290000000|2023-10-02 23:40:00|14985|14984|14987|14986|14987.3|14986.3|14983.9|14982.9|227
1696290300000|2023-10-02 23:45:00|14987.1|14986.1|14985.2|14984.2|14987.2|14986.2|14984|14983|148
1696290600000|2023-10-02 23:50:00|14985.3|14984.3|14985|14984|14985.9|14984.9|14983.8|14982.8|259
1696290900000|2023-10-02 23:55:00|14985.1|14984.1|14987|14986|14987.2|14986.2|14985|14984|213
1696291200000|2023-10-03 00:00:00|14986.9|14985.9|14983.8|14982.8|14986.9|14985.9|14982.5|14981.5|387
1696291500000|2023-10-03 00:05:00|14983.6|14982.6|14985.4|14984.4|14986.2|14985.2|14980.9|14979.9|410
1696291800000|2023-10-03 00:10:00|14985.5|14984.7|14982.5|14981.5|14986|14985|14981.4|14980.4|585
1696292100000|2023-10-03 00:15:00|14982.6|14981.6|14980.3|14979.3|14983|14982|14979.2|14978.2|382
1696292400000|2023-10-03 00:20:00|14980.4|14979.4|14982.8|14981.8|14985.1|14984.1|14979.2|14978.4|492
1696292700000|2023-10-03 00:25:00|14982.9|14981.9|14982.3|14981.3|14983.2|14982.2|14980|14979|474
1696293000000|2023-10-03 00:30:00|14982.2|14981.2|14981.1|14980.1|14983.2|14982.2|14980.3|14979.3|488
1696293300000|2023-10-03 00:35:00|14981|14980|14982.8|14981.8|14984.8|14983.8|14980.5|14979.5|475
1696293600000|2023-10-03 00:40:00|14982.7|14981.7|14983.1|14982.1|14984.9|14983.9|14982.6|14981.6|162
1696293900000|2023-10-03 00:45:00|14983.6|14982.6|14981.5|14980.8|14984.2|14983.2|14980.3|14979.6|289
1696294200000|2023-10-03 00:50:00|14981.6|14980.9|14986.4|14985.4|14986.6|14985.6|14980.7|14979.8|423
1696294500000|2023-10-03 00:55:00|14986.2|14985.5|14988.5|14987.5|14988.9|14987.9|14985.6|14984.6|444
1696294800000|2023-10-03 01:00:00|14988.4|14987.4|14987.1|14986.1|14988.9|14988.1|14986|14985|277
1696295100000|2023-10-03 01:05:00|14987.2|14986.2|14988.4|14987.4|14988.4|14987.4|14986|14985.2|245
1696295400000|2023-10-03 01:10:00|14988.3|14987.3|14989.1|14988.1|14989.4|14988.6|14987.5|14986.5|329
1696295700000|2023-10-03 01:15:00|14989|14988|14987|14986|14989.8|14988.8|14986.2|14985.2|231
1696296000000|2023-10-03 01:20:00|14986.7|14985.7|14987.6|14986.6|14987.7|14986.7|14984.9|14983.9|345
1696296300000|2023-10-03 01:25:00|14987.5|14986.5|14986.9|14986.2|14987.7|14986.7|14985.9|14984.9|274
1696296600000|2023-10-03 01:30:00|14987|14986.3|14984.5|14983.5|14987.2|14986.3|14984.3|14983.3|258
1696296900000|2023-10-03 01:35:00|14984.6|14983.6|14984.6|14983.6|14985.4|14984.4|14984.3|14983.5|192
1696297200000|2023-10-03 01:40:00|14984.5|14983.5|14984.6|14983.9|14985.1|14984.2|14983.8|14982.8|302
1696297500000|2023-10-03 01:45:00|14984.8|14983.8|14984.8|14983.8|14986.2|14985.2|14983.9|14983|366
1696297800000|2023-10-03 01:50:00|14984.9|14983.9|14984.6|14983.6|14985.4|14984.4|14983.3|14982.3|314
1696298100000|2023-10-03 01:55:00|14984.7|14983.7|14986.2|14985.2|14986.4|14985.4|14984.2|14983.3|357
1696298400000|2023-10-03 02:00:00|14986.1|14985.1|14985.9|14984.9|14987.9|14986.9|14982.8|14981.8|445
1696298700000|2023-10-03 02:05:00|14986|14985|14986.9|14985.9|14987.2|14986.2|14984.8|14983.9|284
1696299000000|2023-10-03 02:10:00|14987|14986|14987.9|14986.9|14988.3|14987.6|14986.5|14985.5|247
1696299300000|2023-10-03 02:15:00|14988.1|14987.1|14988.7|14988|14989.6|14988.6|14987.4|14986.7|237
1696299600000|2023-10-03 02:20:00|14988.6|14987.9|14986.5|14985.5|14988.7|14988|14985.9|14984.9|388
1696299900000|2023-10-03 02:25:00|14986.6|14985.6|14989|14988|14989.1|14988.1|14986.4|14985.4|230
1696300200000|2023-10-03 02:30:00|14988.9|14987.9|14988.7|14987.7|14989|14988|14986.7|14985.8|277
1696300500000|2023-10-03 02:35:00|14988.6|14987.6|14987.6|14986.6|14988.8|14987.8|14987|14986|239
1696300800000|2023-10-03 02:40:00|14987.7|14986.7|14987.7|14986.7|14987.9|14986.9|14986.6|14985.7|198
1696301100000|2023-10-03 02:45:00|14987.8|14986.8|14986.5|14985.5|14987.8|14986.8|14985.5|14984.6|182
1696301400000|2023-10-03 02:50:00|14986.6|14985.6|14987.1|14986.1|14987.3|14986.3|14985.8|14984.8|195
1696301700000|2023-10-03 02:55:00|14987.2|14986.2|14985.6|14984.6|14987.2|14986.2|14985.2|14984.2|223
1696302000000|2023-10-03 03:00:00|14985.7|14984.7|14985.7|14984.7|14987|14986|14983.3|14982.3|340
1696302300000|2023-10-03 03:05:00|14985.8|14984.8|14985.5|14984.5|14986.7|14985.7|14984.5|14983.5|286
1696302600000|2023-10-03 03:10:00|14985.4|14984.4|14986.6|14985.9|14987.1|14986.1|14985.2|14984.4|285
1696302900000|2023-10-03 03:15:00|14986.7|14986|14987.4|14986.7|14987.7|14986.7|14986.4|14985.5|264
1696303200000|2023-10-03 03:20:00|14987.3|14986.6|14986.9|14986.2|14987.6|14986.8|14986.4|14985.4|224
1696303500000|2023-10-03 03:25:00|14986.7|14986|14987.7|14986.7|14987.7|14986.8|14986.4|14985.6|176
1696303800000|2023-10-03 03:30:00|14987.6|14986.6|14987.1|14986.1|14988.7|14987.7|14986.7|14985.7|196
1696304100000|2023-10-03 03:35:00|14987.2|14986.2|14987.6|14986.6|14988.6|14987.6|14987|14986|115
1696304400000|2023-10-03 03:40:00|14987|14986|14986.9|14985.9|14987.9|14986.9|14986.1|14985.4|203
1696304700000|2023-10-03 03:45:00|14986.8|14985.8|14986.9|14985.9|14987.2|14986.2|14985.7|14984.7|121
1696305000000|2023-10-03 03:50:00|14987|14986|14987.3|14986.6|14987.9|14987.2|14985.8|14985.1|232
1696305300000|2023-10-03 03:55:00|14987|14986.3|14987|14986.3|14987.7|14987|14986.5|14985.8|124
1696305600000|2023-10-03 04:00:00|14986.9|14986.2|14986.1|14985.1|14987.5|14986.8|14985.7|14985|157
1696305900000|2023-10-03 04:05:00|14986|14985|14985.8|14984.8|14986.5|14985.5|14984.7|14983.7|143
1696306200000|2023-10-03 04:10:00|14985.7|14984.7|14985.4|14984.4|14986.7|14985.7|14984.7|14983.7|161
1696306500000|2023-10-03 04:15:00|14985.5|14984.5|14985.5|14984.8|14985.8|14985.1|14984.4|14983.5|200
1696306800000|2023-10-03 04:20:00|14985.4|14984.7|14984.6|14983.9|14986|14985.2|14984.3|14983.6|163
1696307100000|2023-10-03 04:25:00|14984.7|14984|14985.8|14984.8|14986.8|14985.9|14984.7|14984|149
1696307400000|2023-10-03 04:30:00|14985.9|14984.9|14986.7|14986|14986.8|14986|14985.4|14984.7|112
1696307700000|2023-10-03 04:35:00|14986.8|14986.1|14986.8|14986.1|14987|14986.1|14986.4|14985.6|78
1696308000000|2023-10-03 04:40:00|14986.6|14985.9|14987.2|14986.5|14987.2|14986.5|14985.7|14985|97
1696308300000|2023-10-03 04:45:00|14987.3|14986.6|14988.6|14987.9|14988.8|14988.1|14986.7|14986|173
1696308600000|2023-10-03 04:50:00|14988.7|14988|14988.4|14987.7|14988.7|14988|14987.6|14986.9|108
1696308900000|2023-10-03 04:55:00|14988.3|14987.6|14988.4|14987.7|14989.6|14988.9|14988.3|14987.6|161
1696309200000|2023-10-03 05:00:00|14988.5|14987.8|14986.9|14986.2|14988.5|14987.8|14986|14985.3|188
1696309500000|2023-10-03 05:05:00|14987|14986.3|14989|14988|14989.3|14988.6|14987|14986.1|115
1696309800000|2023-10-03 05:10:00|14988.9|14987.9|14989.3|14988.3|14989.7|14989|14987.9|14987.2|121
1696310100000|2023-10-03 05:15:00|14989.7|14989|14987.9|14987.2|14989.9|14989.1|14987.6|14986.9|166
1696310400000|2023-10-03 05:20:00|14988|14987.3|14989.9|14988.9|14990.1|14989.1|14987.9|14987.1|145
1696310700000|2023-10-03 05:25:00|14989.8|14988.8|14989.6|14988.9|14990.5|14989.8|14989.1|14988.4|106
1696311000000|2023-10-03 05:30:00|14989.5|14988.8|14989.9|14989.2|14990|14989.3|14989.3|14988.6|94
1696311300000|2023-10-03 05:35:00|14990|14989.3|14991.1|14990.1|14993.4|14992.4|14989.9|14989.1|222
1696311600000|2023-10-03 05:40:00|14991|14990|14992.1|14991.4|14992.9|14991.9|14990.9|14989.9|165
1696311900000|2023-10-03 05:45:00|14992|14991.3|14992.9|14992.2|14993.5|14992.5|14991.6|14990.9|162
1696312200000|2023-10-03 05:50:00|14993|14992.3|14994.1|14993.1|14994.2|14993.2|14992.7|14991.7|154
1696312500000|2023-10-03 05:55:00|14993.7|14992.7|14992.3|14991.3|14994.1|14993.1|14992|14991.3|225
1696312800000|2023-10-03 06:00:00|14992.4|14991.4|14988.2|14987.5|14993.4|14992.4|14987.8|14987.1|424
1696313100000|2023-10-03 06:05:00|14988.1|14987.4|14988.7|14988|14989.4|14988.7|14987.7|14986.9|199
1696313400000|2023-10-03 06:10:00|14988.5|14987.8|14990.5|14989.5|14990.6|14989.6|14987.8|14986.8|285
1696313700000|2023-10-03 06:15:00|14990.7|14989.7|14986.8|14986.1|14991.1|14990.1|14983.8|14983.1|322
1696314000000|2023-10-03 06:20:00|14986.7|14986|14981|14980|14987.9|14986.9|14980.6|14979.6|305
1696314300000|2023-10-03 06:25:00|14980.9|14979.9|14982|14981.3|14983.7|14982.7|14980.1|14979.2|281
1696314600000|2023-10-03 06:30:00|14981.8|14981.1|14978.9|14977.9|14983.7|14982.7|14978.5|14977.8|363
1696314900000|2023-10-03 06:35:00|14979|14978|14977.7|14977|14979.2|14978.2|14972.9|14971.9|309
1696315200000|2023-10-03 06:40:00|14977.5|14976.8|14979|14978|14979.6|14978.6|14976.7|14976|184
1696315500000|2023-10-03 06:45:00|14978.9|14977.9|14976.4|14975.4|14980.1|14979.1|14976.1|14975.2|277
1696315800000|2023-10-03 06:50:00|14976.5|14975.5|14972.3|14971.3|14977.1|14976.1|14971.8|14970.8|339
1696316100000|2023-10-03 06:55:00|14972.4|14971.4|14974.4|14973.7|14976|14975|14972.3|14971.3|276
1696316400000|2023-10-03 07:00:00|14974.5|14973.8|14969|14968|14974.5|14973.8|14965.8|14964.8|450
1696316700000|2023-10-03 07:05:00|14968.8|14968.1|14970.4|14969.7|14971.3|14970.3|14967.5|14966.8|330
1696317000000|2023-10-03 07:10:00|14970.5|14969.8|14974.3|14973.3|14977.1|14976.4|14970.3|14969.5|295
1696317300000|2023-10-03 07:15:00|14974.4|14973.4|14976.6|14975.6|14977.9|14977.2|14973.2|14972.4|287
1696317600000|2023-10-03 07:20:00|14976.5|14975.5|14976.2|14975.5|14977.2|14976.2|14973.2|14972.5|289
1696317900000|2023-10-03 07:25:00|14976.3|14975.6|14971.5|14970.5|14976.5|14975.7|14970|14969|373
1696318200000|2023-10-03 07:30:00|14971.6|14970.6|14970.2|14969.2|14973.9|14973.1|14968.1|14967.4|381
1696318500000|2023-10-03 07:35:00|14970.3|14969.3|14971.9|14971.2|14973.6|14972.8|14969.3|14968.3|402
1696318800000|2023-10-03 07:40:00|14972|14971.3|14975.2|14974.2|14977.7|14976.9|14971.7|14971|358
1696319100000|2023-10-03 07:45:00|14975.6|14974.6|14974.4|14973.4|14976.4|14975.4|14972.7|14971.7|385
1696319400000|2023-10-03 07:50:00|14974.3|14973.3|14977|14976.3|14977.7|14976.9|14974.3|14973.3|335
1696319700000|2023-10-03 07:55:00|14976.9|14976.2|14979.8|14979.1|14980|14979.1|14975.8|14974.8|261
1696320000000|2023-10-03 08:00:00|14979.4|14978.7|14979.1|14978.1|14979.9|14979.2|14974.3|14973.3|345
1696320300000|2023-10-03 08:05:00|14979|14978|14980.6|14979.9|14980.8|14980.1|14977.6|14976.6|430
1696320600000|2023-10-03 08:10:00|14980.5|14979.8|14978.6|14977.6|14982.8|14982|14978.2|14977.2|318
1696320900000|2023-10-03 08:15:00|14978.7|14977.7|14980.8|14979.8|14982|14981.3|14978.7|14977.7|368
1696321200000|2023-10-03 08:20:00|14980.7|14979.7|14981.8|14980.8|14982.1|14981.1|14979.8|14978.8|241
1696321500000|2023-10-03 08:25:00|14981.9|14980.9|14980.8|14979.8|14983|14982.1|14979.8|14978.8|293
1696321800000|2023-10-03 08:30:00|14980.9|14979.9|14979.8|14978.8|14981.1|14980.3|14977.3|14976.3|252
1696322100000|2023-10-03 08:35:00|14979.7|14978.7|14977.8|14976.8|14979.7|14978.7|14977.1|14976.1|291
1696322400000|2023-10-03 08:40:00|14977.7|14976.7|14980.9|14979.9|14981.7|14980.7|14976.8|14975.8|243
1696322700000|2023-10-03 08:45:00|14980.8|14979.8|14982.9|14981.9|14984.1|14983.1|14978.5|14977.6|245
1696323000000|2023-10-03 08:50:00|14983|14982|14984.1|14983.1|14985|14984|14982.8|14981.8|282
1696323300000|2023-10-03 08:55:00|14984|14983|14982.3|14981.6|14984.2|14983.2|14981.6|14980.6|200
1696323600000|2023-10-03 09:00:00|14982.4|14981.7|14985.2|14984.2|14985.8|14985.1|14982.4|14981.7|254
1696323900000|2023-10-03 09:05:00|14985|14984|14987.3|14986.3|14987.8|14986.8|14984.9|14983.9|261
1696324200000|2023-10-03 09:10:00|14987.2|14986.2|14985.8|14984.8|14987.5|14986.5|14985.5|14984.8|153
1696324500000|2023-10-03 09:15:00|14985.9|14984.9|14986.7|14986|14986.9|14986.2|14984.9|14983.9|241
1696324800000|2023-10-03 09:20:00|14986.8|14986.1|14985.9|14984.9|14988.2|14987.4|14985.9|14984.9|125
1696325100000|2023-10-03 09:25:00|14986|14985|14984.8|14984.1|14986.1|14985.1|14984.7|14983.8|192
1696325400000|2023-10-03 09:30:00|14984.9|14984.2|14986.8|14986.1|14988|14987.3|14984.7|14984|203
1696325700000|2023-10-03 09:35:00|14986.9|14986.2|14985.9|14984.9|14987.9|14987.1|14984.9|14983.9|254
1696326000000|2023-10-03 09:40:00|14985.8|14984.8|14986.1|14985.4|14987.2|14986.5|14985.8|14984.8|195
1696326300000|2023-10-03 09:45:00|14986.2|14985.5|14985.8|14985.1|14986.3|14985.5|14984.8|14984.1|147
1696326600000|2023-10-03 09:50:00|14985.2|14984.5|14985.1|14984.4|14986.6|14985.7|14984.9|14984.2|107
1696326900000|2023-10-03 09:55:00|14985.2|14984.5|14986.2|14985.5|14987.1|14986.2|14985.1|14984.4|168
1696327200000|2023-10-03 10:00:00|14986.3|14985.6|14987.8|14987.1|14988.1|14987.4|14984.4|14983.7|228
1696327500000|2023-10-03 10:05:00|14987.7|14987|14988.1|14987.1|14989.3|14988.6|14987.3|14986.6|188
1696327800000|2023-10-03 10:10:00|14988.2|14987.2|14989.4|14988.4|14989.6|14988.6|14988|14987|153
1696328100000|2023-10-03 10:15:00|14989.3|14988.3|14990.5|14989.8|14991|14990.3|14989.3|14988.3|195
1696328400000|2023-10-03 10:20:00|14990.4|14989.7|14988.5|14987.8|14992|14991.2|14988.2|14987.2|235
1696328700000|2023-10-03 10:25:00|14988.4|14987.7|14988.4|14987.7|14990.4|14989.4|14988.1|14987.4|301
1696329000000|2023-10-03 10:30:00|14988.3|14987.6|14987.6|14986.6|14989.5|14988.7|14985.7|14985|343
1696329300000|2023-10-03 10:35:00|14987.7|14986.7|14988.1|14987.4|14988.7|14987.7|14987.2|14986.5|221
1696329600000|2023-10-03 10:40:00|14988.2|14987.5|14988|14987.3|14989.6|14988.8|14987.9|14987.2|251
1696329900000|2023-10-03 10:45:00|14988.1|14987.4|14987.3|14986.6|14989|14988.3|14987|14986.3|211
1696330200000|2023-10-03 10:50:00|14987.1|14986.4|14987.8|14986.8|14988.5|14987.7|14987|14986.2|196
1696330500000|2023-10-03 10:55:00|14988|14987|14988.6|14987.9|14989.5|14988.8|14987.7|14986.9|173
1696330800000|2023-10-03 11:00:00|14988.7|14988|14989.3|14988.6|14989.6|14988.8|14987.9|14987.2|192
1696331100000|2023-10-03 11:05:00|14989.2|14988.5|14990.6|14989.6|14990.7|14990|14988.3|14987.6|215
1696331400000|2023-10-03 11:10:00|14990.7|14989.7|14992.3|14991.6|14993|14992|14990.6|14989.7|273
1696331700000|2023-10-03 11:15:00|14992.5|14991.5|14994.2|14993.2|14995.1|14994.1|14991.9|14990.9|282
1696332000000|2023-10-03 11:20:00|14994.1|14993.1|14995.5|14994.8|14995.7|14995|14993|14992|398
1696332300000|2023-10-03 11:25:00|14995.1|14994.4|14996.6|14995.6|14997|14996.3|14994.6|14993.9|495
1696332600000|2023-10-03 11:30:00|14996.4|14995.7|14995|14994.3|14997|14996.3|14994.8|14994.1|273
1696332900000|2023-10-03 11:35:00|14994.9|14994.2|14995.9|14995.2|14996.8|14996.1|14994.4|14993.7|277
1696333200000|2023-10-03 11:40:00|14996|14995.3|14994.8|14994.1|14996|14995.3|14993.8|14993.1|207
1696333500000|2023-10-03 11:45:00|14994.7|14994|14997.1|14996.4|14997.7|14997|14994.5|14993.8|220
1696333800000|2023-10-03 11:50:00|14997.3|14996.6|14994.7|14994|14997.9|14997.2|14994.6|14993.9|193
1696334100000|2023-10-03 11:55:00|14994.8|14994.1|14997.9|14997.2|14998|14997.3|14994.7|14994|211
1696334400000|2023-10-03 12:00:00|14997.8|14997.1|14998|14997.3|14998.3|14997.6|14996|14995.3|353
1696334700000|2023-10-03 12:05:00|14997.9|14997.2|14997.3|14996.6|14998.4|14997.7|14996.7|14996|265
1696335000000|2023-10-03 12:10:00|14997.4|14996.7|14996|14995|14998.1|14997.3|14995.3|14994.5|334
1696335300000|2023-10-03 12:15:00|14995.9|14994.9|14994.8|14993.8|14996.3|14995.3|14993.5|14992.5|369
1696335600000|2023-10-03 12:20:00|14994.9|14993.9|14993.1|14992.1|14995|14994|14988.8|14987.8|379
1696335900000|2023-10-03 12:25:00|14993.2|14992.2|14993.6|14992.6|14994.6|14993.6|14991.6|14990.8|312
1696336200000|2023-10-03 12:30:00|14993.7|14992.7|14994|14993.3|14995.3|14994.3|14991.8|14990.8|273
1696336500000|2023-10-03 12:35:00|14993.9|14993.2|14994.1|14993.1|14997.4|14996.4|14993.9|14992.9|361
1696336800000|2023-10-03 12:40:00|14993.9|14992.9|14994.6|14993.9|14995.9|14995|14993.8|14992.8|392
1696337100000|2023-10-03 12:45:00|14994|14993.3|14994.8|14993.8|14995.2|14994.4|14992.4|14991.5|469
1696337400000|2023-10-03 12:50:00|14994.7|14993.7|14994.1|14993.1|14996.6|14995.9|14993.5|14992.5|407
1696337700000|2023-10-03 12:55:00|14994.3|14993.3|14992.6|14991.6|14995.1|14994.1|14991.7|14990.8|313
1696338000000|2023-10-03 13:00:00|14992.7|14991.7|14988|14987|14992.7|14991.7|14987.3|14986.4|406
1696338300000|2023-10-03 13:05:00|14987.7|14986.7|14987.5|14986.5|14988.7|14987.7|14985.2|14984.2|368
1696338600000|2023-10-03 13:10:00|14987.6|14986.6|14992.2|14991.2|14992.2|14991.5|14987.5|14986.5|289
1696338900000|2023-10-03 13:15:00|14992.1|14991.1|14994.8|14994.1|14995.2|14994.2|14992.1|14991.1|348
1696339200000|2023-10-03 13:20:00|14994.7|14994|14993.5|14992.5|14995.8|14994.8|14992.3|14991.3|265
1696339500000|2023-10-03 13:25:00|14993.4|14992.4|14994.4|14993.4|14994.4|14993.7|14991.9|14990.9|373
1696339800000|2023-10-03 13:30:00|14994.5|14993.5|14994.8|14994.1|14996.6|14995.8|14993.3|14992.6|448
1696340100000|2023-10-03 13:35:00|14994.7|14994|14993.1|14992.1|14996.1|14995.2|14991.9|14991.2|585
1696340400000|2023-10-03 13:40:00|14993|14992|14988.5|14987.8|14993.6|14992.9|14986.7|14986|527
1696340700000|2023-10-03 13:45:00|14988.6|14987.9|14990.1|14989.4|14994.4|14993.6|14988.2|14987.5|536
1696341000000|2023-10-03 13:50:00|14990|14989.3|14989.3|14988.6|14990.5|14989.7|14987.9|14987|625
1696341300000|2023-10-03 13:55:00|14989.4|14988.4|14991.2|14988.8|14991.2|14989.6|14986.3|14985.6|502
1696341600000|2023-10-03 14:00:00|14990.9|14988.7|15006.2|15005.2|15007.9|15006.9|14990.9|14986.2|2050
1696341900000|2023-10-03 14:05:00|15006.1|15005.1|15009.2|15008.2|15016.5|15015.5|15004.3|15003.3|1290
1696342200000|2023-10-03 14:10:00|15009.3|15008.3|14898.4|14892.4|15009.7|15008.9|14731.8|14725.8|2705
1696342500000|2023-10-03 14:15:00|14899.5|14892.6|14877.3|14874.8|14927|14922.8|14856.3|14851.1|3951
1696342800000|2023-10-03 14:20:00|14877.6|14875|14900|14897.7|14912.7|14910.3|14874.2|14872.1|3428
1696343100000|2023-10-03 14:25:00|14900.7|14898.4|14912.1|14910.6|14919.9|14918|14895.7|14893.9|2700
1696343400000|2023-10-03 14:30:00|14912.7|14911.2|14909|14908|14925.8|14924.3|14906.7|14905.3|2158
1696343700000|2023-10-03 14:35:00|14908.7|14907.7|14900.3|14898.5|14910|14908.4|14854.2|14851.9|2689
1696344000000|2023-10-03 14:40:00|14900.2|14898.4|14891.6|14889.9|14901.4|14899.5|14877.5|14875.8|1901
1696344300000|2023-10-03 14:45:00|14892.8|14891.1|14893.9|14892.2|14899.7|14897.7|14890.1|14888.8|1505
1696344600000|2023-10-03 14:50:00|14894.5|14892.3|14904.6|14903.6|14917.3|14916|14894.2|14892.3|1600
1696344900000|2023-10-03 14:55:00|14904.5|14903.5|14905.6|14904.6|14911|14910|14896.7|14895.7|1036
1696345200000|2023-10-03 15:00:00|14905.7|14904.7|14910.3|14909.3|14917.5|14916.5|14905.2|14904.2|1150
1696345500000|2023-10-03 15:05:00|14911.1|14910.1|14907.9|14906.9|14915.1|14914|14907.1|14905.9|817
1696345800000|2023-10-03 15:10:00|14907.7|14906.7|14919.9|14918.9|14921|14919.8|14906.9|14905.9|882
1696346100000|2023-10-03 15:15:00|14919.4|14918.4|14924.6|14923|14934.2|14933.2|14916.7|14915.7|1026
1696346400000|2023-10-03 15:20:00|14924.4|14922.8|14923.5|14922.5|14928.2|14926.9|14920.8|14919.7|861
1696346700000|2023-10-03 15:25:00|14923.4|14922.4|14918.6|14917.6|14926.6|14925.6|14916.7|14915.7|501
1696347000000|2023-10-03 15:30:00|14918.7|14917.7|14919|14918|14920|14919|14908.8|14907.8|878
1696347300000|2023-10-03 15:35:00|14918.9|14917.9|14912.3|14911.3|14920.5|14919.5|14910.8|14909.8|579
1696347600000|2023-10-03 15:40:00|14912.2|14911.2|14916.6|14915.6|14921|14920|14910.3|14909.3|555
1696347900000|2023-10-03 15:45:00|14916.5|14915.5|14916.3|14915.3|14918.4|14917.4|14912|14911|489
1696348200000|2023-10-03 15:50:00|14916.4|14915.4|14921.8|14920.8|14923|14922|14914.9|14913.9|405
1696348500000|2023-10-03 15:55:00|14921.9|14920.9|14917.7|14916.7|14922.8|14921.8|14915.2|14914.2|467
1696348800000|2023-10-03 16:00:00|14917.6|14916.6|14913.6|14912.6|14920.8|14919.8|14913.2|14912.2|512
1696349100000|2023-10-03 16:05:00|14913.7|14912.7|14908.5|14907.5|14916.6|14915.6|14907.6|14906.6|663
1696349400000|2023-10-03 16:10:00|14908.4|14907.4|14896.8|14895.8|14911.8|14910.8|14896.8|14895.8|521
1696349700000|2023-10-03 16:15:00|14897.2|14896.2|14899.4|14898.4|14903.5|14902.5|14897.2|14896.2|503
1696350000000|2023-10-03 16:20:00|14899.5|14898.5|14903.1|14902.1|14903.3|14902.3|14897.4|14896.4|350
1696350300000|2023-10-03 16:25:00|14903|14902|14904.6|14903.6|14906.5|14905.5|14899.6|14898.6|293
1696350600000|2023-10-03 16:30:00|14904.5|14903.5|14908.4|14907.4|14909.5|14908.7|14904.4|14903.4|341
1696350900000|2023-10-03 16:35:00|14908.3|14907.3|14907.5|14906.5|14911.7|14910.7|14906.3|14905.3|396
1696351200000|2023-10-03 16:40:00|14907.6|14906.6|14907.8|14906.8|14908.1|14907.1|14903.1|14902.1|412
1696351500000|2023-10-03 16:45:00|14907.4|14906.4|14910.8|14909.8|14911.8|14910.8|14906.8|14905.8|339
1696351800000|2023-10-03 16:50:00|14910.9|14909.9|14917.2|14916.2|14917.3|14916.3|14910.9|14909.9|293
1696352100000|2023-10-03 16:55:00|14917.3|14916.3|14910.4|14909.4|14918.5|14917.5|14910.4|14909.4|407
1696352400000|2023-10-03 17:00:00|14910.6|14909.6|14905.6|14904.6|14910.7|14909.7|14904.4|14903.4|248
1696352700000|2023-10-03 17:05:00|14905.5|14904.5|14907.7|14906.7|14907.8|14906.8|14904.1|14903.1|272
1696353000000|2023-10-03 17:10:00|14907.6|14906.6|14905.1|14904.1|14909.4|14908.4|14903.1|14902.1|280
1696353300000|2023-10-03 17:15:00|14905|14904|14900.1|14899.1|14905.6|14904.6|14899.1|14898.1|252
1696353600000|2023-10-03 17:20:00|14899.9|14898.9|14896.3|14895.3|14900.8|14899.8|14895|14894|329
1696353900000|2023-10-03 17:25:00|14896.4|14895.4|14900.4|14899.4|14902.4|14901.4|14895.9|14894.9|212
1696354200000|2023-10-03 17:30:00|14900.3|14899.3|14903.7|14902.7|14903.8|14902.8|14900.3|14899.3|184
1696354500000|2023-10-03 17:35:00|14904.5|14903.5|14905.1|14904.1|14907.1|14906.1|14904.2|14903.2|238
1696354800000|2023-10-03 17:40:00|14905.2|14904.2|14901.8|14900.8|14905.5|14904.5|14900.6|14899.6|241
1696355100000|2023-10-03 17:45:00|14901.9|14900.9|14898.7|14897.7|14901.9|14900.9|14897.6|14896.6|262
1696355400000|2023-10-03 17:50:00|14898.6|14897.6|14901.8|14900.8|14902.8|14901.8|14896.6|14895.6|253
1696355700000|2023-10-03 17:55:00|14901.9|14900.9|14902.1|14901.1|14905.3|14904.3|14900.5|14899.5|319
1696356000000|2023-10-03 18:00:00|14902.3|14901.3|14902.8|14901.8|14906|14905|14900.8|14899.8|309
1696356300000|2023-10-03 18:05:00|14902.7|14901.7|14904.2|14903.2|14904.4|14903.4|14900.6|14899.6|262
1696356600000|2023-10-03 18:10:00|14904.9|14903.9|14902.8|14901.8|14907.5|14906.5|14902|14901|332
1696356900000|2023-10-03 18:15:00|14902.9|14901.9|14900.6|14899.6|14904.8|14903.8|14900.3|14899.3|262
1696357200000|2023-10-03 18:20:00|14900.7|14899.7|14896.4|14895.4|14901.1|14900.4|14895.3|14894.3|188
1696357500000|2023-10-03 18:25:00|14896.3|14895.3|14897.2|14896.2|14899.2|14898.2|14895.4|14894.4|294
1696357800000|2023-10-03 18:30:00|14897.3|14896.3|14895.9|14894.9|14898.5|14897.5|14895.2|14894.2|219
1696358100000|2023-10-03 18:35:00|14896|14895|14893.9|14892.9|14896.5|14895.5|14893.8|14892.8|172
1696358400000|2023-10-03 18:40:00|14893.8|14892.8|14894.6|14893.6|14894.9|14894|14893.8|14892.8|134
1696358700000|2023-10-03 18:45:00|14894.5|14893.5|14892.6|14891.6|14894.6|14893.6|14891.4|14890.4|187
1696359000000|2023-10-03 18:50:00|14892.4|14891.4|14891.3|14890.3|14892.9|14891.9|14889.1|14888.1|239
1696359300000|2023-10-03 18:55:00|14891.2|14890.2|14887.2|14886.2|14891.7|14890.7|14886.5|14885.5|393
1696359600000|2023-10-03 19:00:00|14887|14886|14898|14897|14901.2|14900.2|14887|14886|435
1696359900000|2023-10-03 19:05:00|14898.1|14897.1|14892.9|14891.9|14898.1|14897.1|14891|14890|257
1696360200000|2023-10-03 19:10:00|14893|14892|14881.9|14880.9|14893.5|14892.7|14881.8|14880.8|395
1696360500000|2023-10-03 19:15:00|14882.1|14881.1|14882.3|14881.3|14884.1|14883.1|14879.2|14878.2|440
1696360800000|2023-10-03 19:20:00|14882.4|14881.4|14880|14879|14882.8|14881.8|14871.6|14870.6|580
1696361100000|2023-10-03 19:25:00|14879.9|14878.9|14878.4|14877.4|14883|14882|14876.1|14875.1|319
1696361400000|2023-10-03 19:30:00|14878.3|14877.3|14878.3|14877.3|14879.1|14878.1|14875.8|14874.8|286
1696361700000|2023-10-03 19:35:00|14878.4|14877.4|14881.8|14880.8|14884|14883|14877.8|14876.8|257
1696362000000|2023-10-03 19:40:00|14881.7|14880.7|14882.3|14881.3|14884.5|14883.5|14881.3|14880.3|200
1696362300000|2023-10-03 19:45:00|14882.4|14881.4|14881.5|14880.5|14882.4|14881.4|14876.4|14875.4|384
1696362600000|2023-10-03 19:50:00|14881.4|14880.4|14880.8|14879.8|14881.6|14880.6|14879.6|14878.6|296
1696362900000|2023-10-03 19:55:00|14880.9|14879.9|14876.9|14875.9|14881.1|14880.1|14875.7|14874.7|237
1696363200000|2023-10-03 20:00:00|14877.5|14876.5|14876.6|14875.6|14878|14877|14874.1|14873.1|289
1696363500000|2023-10-03 20:05:00|14876.7|14875.7|14879.9|14878.9|14882.5|14881.5|14876|14875|222
1696363800000|2023-10-03 20:10:00|14879.8|14878.8|14885.2|14884.2|14885.2|14884.2|14878.7|14877.6|305
1696364100000|2023-10-03 20:15:00|14885.1|14884.1|14882.8|14881.8|14886|14885|14879.7|14878.5|280
1696364400000|2023-10-03 20:20:00|14882.9|14881.9|14882.3|14881.3|14882.9|14881.9|14879.9|14878.9|170
1696364700000|2023-10-03 20:25:00|14882.4|14881.4|14884.5|14883.5|14887.4|14886.4|14882.3|14881.1|162
1696365000000|2023-10-03 20:30:00|14885|14883.3|14888|14886.2|14888.6|14887|14883.6|14881.8|212
1696365300000|2023-10-03 20:35:00|14888.1|14886.3|14888.8|14887|14890|14888.3|14887.5|14885.8|205
1696365600000|2023-10-03 20:40:00|14888.7|14887.1|14896.2|14893.9|14896.4|14894.1|14888.7|14887|338
1696365900000|2023-10-03 20:45:00|14896.3|14894|14902.4|14899.5|14903.9|14901.4|14896.1|14893.9|461
1696366200000|2023-10-03 20:50:00|14902.3|14899.4|14908|14905.1|14908.2|14905.4|14901.7|14899.4|442
1696366500000|2023-10-03 20:55:00|14908.4|14904.8|14906.5|14899.8|14912.3|14907.6|14906.4|14899.7|521
1696366800000|2023-10-03 21:00:00|14906.9|14900.2|14907.1|14900.4|14908.8|14902.1|14906.8|14900.1|9
1696367100000|2023-10-03 21:05:00|14907|14900.3|14905|14898.3|14907|14900.3|14904.1|14897.4|11
1696367400000|2023-10-03 21:10:00|14904.9|14898.2|14906.9|14900.2|14910.9|14904.2|14904.7|14898|11
1696367700000|2023-10-03 21:15:00|14906|14899.3|14911.4|14904.7|14911.4|14904.7|14905.3|14898.6|28
1696368000000|2023-10-03 21:20:00|14911.9|14905.2|14907.3|14900.6|14912.1|14905.4|14895|14888.3|103
1696368300000|2023-10-03 21:25:00|14907.6|14900.9|14905.5|14898.8|14907.6|14900.9|14905.2|14898.5|25
1696368600000|2023-10-03 21:30:00|14905.8|14899.1|14906.6|14899.9|14906.6|14899.9|14905.8|14899.1|34
1696368900000|2023-10-03 21:35:00|14906.7|14900|14909.9|14903.2|14910.6|14903.9|14906.6|14899.9|31
1696369200000|2023-10-03 21:40:00|14910.8|14904.1|14906.2|14899.5|14912.2|14905.5|14898.6|14891.9|40
1696369500000|2023-10-03 21:45:00|14907.9|14901.2|14908.7|14902|14910.2|14903.5|14904.5|14897.8|117
1696369800000|2023-10-03 21:50:00|14908.8|14902.1|14909.9|14903.2|14909.9|14903.2|14908.2|14901.5|81
1696370100000|2023-10-03 21:55:00|14909.8|14903.1|14908.9|14902.6|14909.9|14903.7|14908.1|14902.2|70
1696370400000|2023-10-03 22:00:00|14909|14902.5|14911.1|14908.1|14913.9|14910.6|14899.5|14893.5|407
1696370700000|2023-10-03 22:05:00|14910.8|14908.4|14905.3|14902.9|14911.9|14909.5|14904.1|14901.8|146
1696371000000|2023-10-03 22:10:00|14905.4|14903|14903.1|14900.6|14905.4|14903.1|14898.8|14896.5|251
1696371300000|2023-10-03 22:15:00|14903|14900.1|14902|14900.1|14904.4|14902.1|14900.7|14898.3|328
1696371600000|2023-10-03 22:20:00|14901.9|14900|14903.9|14902.4|14906.1|14903.9|14901.4|14899.5|301
1696371900000|2023-10-03 22:25:00|14903.4|14902.3|14905.4|14903.8|14907.2|14905.8|14899.9|14898|409
1696372200000|2023-10-03 22:30:00|14905.3|14903.7|14905.7|14904.7|14908.1|14907|14904.5|14903|224
1696372500000|2023-10-03 22:35:00|14905.2|14904.2|14906.5|14904.7|14907.7|14906|14905.2|14904|200
1696372800000|2023-10-03 22:40:00|14905.6|14904.6|14905.3|14903.8|14907.5|14905.9|14902.9|14901.5|294
1696373100000|2023-10-03 22:45:00|14905.4|14903.5|14910.7|14909|14910.7|14909|14905.1|14903.3|309
1696373400000|2023-10-03 22:50:00|14910.6|14908.9|14906.2|14904.7|14910.7|14909|14905.8|14904.5|240
1696373700000|2023-10-03 22:55:00|14905.9|14904.9|14911.9|14910.4|14912.7|14911.1|14905.2|14904|313
1696374000000|2023-10-03 23:00:00|14912.2|14911.2|14914.2|14913.2|14917.1|14916.1|14912.2|14911.2|199
1696374300000|2023-10-03 23:05:00|14914.3|14913.3|14910.8|14909.8|14914.5|14913.5|14909|14908|180
1696374600000|2023-10-03 23:10:00|14910.4|14909.4|14913|14912|14921.6|14920.6|14910.3|14909.3|255
1696374900000|2023-10-03 23:15:00|14913.2|14911.7|14911.9|14910.9|14914.4|14913.4|14907.7|14906.7|164
1696375200000|2023-10-03 23:20:00|14912.1|14911.1|14914.2|14913.2|14917.1|14916.1|14910.7|14909.7|134
1696375500000|2023-10-03 23:25:00|14914.3|14913.3|14914.2|14913.2|14914.8|14913.8|14909.9|14908.9|110
1696375800000|2023-10-03 23:30:00|14914.1|14913.1|14911|14910|14914.6|14913.6|14908.7|14907.7|93
1696376100000|2023-10-03 23:35:00|14911.1|14910.1|14913.4|14912.4|14913.4|14912.4|14911.1|14910.1|68
1696376400000|2023-10-03 23:40:00|14913.3|14912.3|14913.4|14912.4|14917.7|14916.7|14912.8|14911.8|241
1696376700000|2023-10-03 23:45:00|14913.3|14912.3|14917.9|14916.9|14917.9|14916.9|14912.9|14911.9|194
1696377000000|2023-10-03 23:50:00|14917.8|14916.8|14918|14917|14918.9|14918|14913.8|14912.8|224
1696377300000|2023-10-03 23:55:00|14917.8|14916.8|14918.5|14917.5|14920.8|14920|14916.2|14915.2|268
1696377600000|2023-10-04 00:00:00|14918.6|14917.6|14921.6|14920.6|14922.9|14921.9|14912.6|14911.6|560
1696377900000|2023-10-04 00:05:00|14921.5|14920.5|14922.7|14922|14923.8|14923.1|14919|14918|266
1696378200000|2023-10-04 00:10:00|14923.6|14922.9|14920.2|14919.2|14924.2|14923.5|14919.2|14918.2|246
1696378500000|2023-10-04 00:15:00|14920.1|14919.1|14916.8|14915.8|14922.3|14921.3|14915.2|14914.3|424
1696378800000|2023-10-04 00:20:00|14917.2|14916.2|14916.8|14915.8|14917.6|14916.6|14914.2|14913.2|319
1696379100000|2023-10-04 00:25:00|14916.7|14915.7|14921.7|14920.7|14922.7|14921.7|14916.7|14915.7|253
1696379400000|2023-10-04 00:30:00|14921.6|14920.6|14917.8|14916.8|14921.6|14920.6|14915.7|14914.7|215
1696379700000|2023-10-04 00:35:00|14917.7|14916.7|14913.3|14912.3|14917.8|14916.8|14912.3|14911.3|314
1696380000000|2023-10-04 00:40:00|14913.2|14912.2|14913.1|14912.1|14914.6|14913.7|14912.7|14911.7|235
1696380300000|2023-10-04 00:45:00|14912.2|14911.2|14910.1|14909.1|14912.3|14911.3|14908.9|14907.9|203
1696380600000|2023-10-04 00:50:00|14910.6|14909.9|14923.5|14922.5|14924.5|14923.5|14910.6|14909.9|573
1696380900000|2023-10-04 00:55:00|14923.4|14922.4|14919.9|14918.9|14924|14923|14919.6|14918.8|522
1696381200000|2023-10-04 01:00:00|14919.8|14918.8|14919.8|14918.8|14922.3|14921.3|14918.7|14917.7|436
1696381500000|2023-10-04 01:05:00|14919.1|14918.1|14921.2|14920.2|14921.5|14920.5|14918.8|14917.8|268
1696381800000|2023-10-04 01:10:00|14921.3|14920.3|14917.1|14916.1|14921.3|14920.4|14915.3|14914.3|388
1696382100000|2023-10-04 01:15:00|14917.2|14916.2|14920.2|14919.2|14921.6|14920.6|14916.9|14915.9|301
1696382400000|2023-10-04 01:20:00|14920.7|14919.7|14921.8|14920.8|14922.3|14921.3|14918.7|14918|224
1696382700000|2023-10-04 01:25:00|14922.2|14921.2|14924.3|14923.3|14925.3|14924.3|14922.2|14921.2|313
1696383000000|2023-10-04 01:30:00|14924.4|14923.4|14921.1|14920.1|14925.3|14924.3|14920.8|14919.8|293
1696383300000|2023-10-04 01:35:00|14921.2|14920.2|14919.2|14918.5|14924.4|14923.6|14916.7|14916|394
1696383600000|2023-10-04 01:40:00|14919.1|14918.4|14919.5|14918.5|14920.2|14919.5|14915.7|14914.7|304
1696383900000|2023-10-04 01:45:00|14919.3|14918.3|14918.5|14917.5|14922|14921|14917.2|14916.2|302
1696384200000|2023-10-04 01:50:00|14918.6|14917.6|14923.9|14923.2|14924.4|14923.6|14917.7|14916.7|256
1696384500000|2023-10-04 01:55:00|14923.8|14923.1|14924|14923|14926.1|14925.1|14922.8|14922.1|268
1696384800000|2023-10-04 02:00:00|14924.1|14923.1|14920.7|14920|14924.4|14923.5|14920.7|14920|204
1696385100000|2023-10-04 02:05:00|14920.8|14920.1|14920.9|14919.9|14921.7|14921|14919.7|14918.9|175
1696385400000|2023-10-04 02:10:00|14921|14920|14923.1|14922.1|14923.4|14922.4|14920.9|14919.9|196
1696385700000|2023-10-04 02:15:00|14923|14922|14925.2|14924.2|14926.3|14925.3|14922.9|14921.9|214
1696386000000|2023-10-04 02:20:00|14925.1|14924.1|14925|14924.3|14925.6|14924.9|14923.2|14922.2|128
1696386300000|2023-10-04 02:25:00|14925.1|14924.4|14923.3|14922.3|14925.8|14925.1|14921.1|14920.2|196
1696386600000|2023-10-04 02:30:00|14923.5|14922.8|14925|14924.3|14926.3|14925.6|14923.5|14922.8|230
1696386900000|2023-10-04 02:35:00|14924.9|14924.2|14925.2|14924.5|14926.4|14925.5|14923.6|14922.9|163
1696387200000|2023-10-04 02:40:00|14925.1|14924.4|14926.2|14925.5|14926.2|14925.5|14924.6|14923.9|100
1696387500000|2023-10-04 02:45:00|14926.3|14925.6|14928.4|14927.4|14929.9|14929.2|14925.9|14925.2|157
1696387800000|2023-10-04 02:50:00|14928.3|14927.3|14929.7|14928.7|14932.4|14931.4|14927.2|14926.2|192
1696388100000|2023-10-04 02:55:00|14929.6|14928.6|14930.8|14929.8|14932.1|14931.1|14929.1|14928.1|141
1696388400000|2023-10-04 03:00:00|14930.9|14929.9|14928.5|14927.8|14930.9|14929.9|14927.8|14926.8|190
1696388700000|2023-10-04 03:05:00|14928.4|14927.7|14931|14930.3|14931.1|14930.4|14928.4|14927.6|174
1696389000000|2023-10-04 03:10:00|14931.2|14930.5|14928.8|14928.1|14932|14931.3|14927.7|14926.9|184
1696389300000|2023-10-04 03:15:00|14928.7|14928|14930.4|14929.7|14930.8|14929.9|14928.1|14927.4|117
1696389600000|2023-10-04 03:20:00|14930.5|14929.8|14930.8|14930.1|14931.7|14931|14930.3|14929.6|119
1696389900000|2023-10-04 03:25:00|14931|14930.3|14930.7|14930|14931.5|14930.7|14929.4|14928.7|188
1696390200000|2023-10-04 03:30:00|14930.9|14930.2|14927.6|14926.9|14931.5|14930.8|14927.5|14926.8|152
1696390500000|2023-10-04 03:35:00|14927.5|14926.8|14929.4|14928.7|14930|14929.1|14925.6|14924.9|192
1696390800000|2023-10-04 03:40:00|14929.5|14928.8|14927.5|14926.8|14929.5|14928.8|14926.2|14925.5|179
1696391100000|2023-10-04 03:45:00|14927.4|14926.7|14926.2|14925.5|14928.8|14927.8|14926|14925.3|167
1696391400000|2023-10-04 03:50:00|14926.3|14925.6|14926.5|14925.8|14928.9|14928.2|14926.3|14925.6|194
1696391700000|2023-10-04 03:55:00|14926.4|14925.7|14928.6|14927.9|14928.7|14928|14925.3|14924.6|170
1696392000000|2023-10-04 04:00:00|14928.5|14927.8|14927.4|14926.7|14928.6|14927.9|14926.1|14925.4|179
1696392300000|2023-10-04 04:05:00|14927.2|14926.5|14924.9|14924.2|14927.2|14926.5|14924.3|14923.6|110
1696392600000|2023-10-04 04:10:00|14925.2|14924.5|14921.8|14921.1|14925.2|14924.5|14921.5|14920.8|116
1696392900000|2023-10-04 04:15:00|14921.6|14920.9|14925.2|14924.5|14925.4|14924.7|14921.6|14920.9|101
1696393200000|2023-10-04 04:20:00|14925.3|14924.6|14925.6|14924.6|14926.1|14925.4|14923.1|14922.2|141
1696393500000|2023-10-04 04:25:00|14925.7|14924.7|14926.4|14925.7|14926.7|14926|14924.6|14923.6|150
1696393800000|2023-10-04 04:30:00|14926.5|14925.8|14927.4|14926.7|14927.5|14926.8|14926.2|14925.5|109
1696394100000|2023-10-04 04:35:00|14927.3|14926.6|14927.4|14926.7|14928.6|14927.9|14926.4|14925.7|238
1696394400000|2023-10-04 04:40:00|14927.5|14926.8|14927.2|14926.5|14928.2|14927.5|14925.5|14924.8|166
1696394700000|2023-10-04 04:45:00|14927.1|14926.4|14925.1|14924.4|14927.1|14926.4|14923.6|14922.9|130
1696395000000|2023-10-04 04:50:00|14925.2|14924.5|14922.1|14921.1|14925.6|14924.9|14921.8|14920.8|180
1696395300000|2023-10-04 04:55:00|14921.9|14920.9|14917|14916.3|14921.9|14920.9|14916.8|14916.1|214
1696395600000|2023-10-04 05:00:00|14916.9|14916.2|14916.1|14915.4|14918.2|14917.5|14915.6|14914.9|174
1696395900000|2023-10-04 05:05:00|14916|14915.3|14918.7|14917.7|14918.7|14917.9|14915.1|14914.4|163
1696396200000|2023-10-04 05:10:00|14918.6|14917.6|14919.7|14919|14919.8|14919.1|14916.6|14915.6|200
1696396500000|2023-10-04 05:15:00|14919.8|14919.1|14917.4|14916.7|14919.8|14919.1|14916.4|14915.7|138
1696396800000|2023-10-04 05:20:00|14917.3|14916.6|14920.1|14919.1|14920.5|14919.8|14917.3|14916.6|157
1696397100000|2023-10-04 05:25:00|14920.2|14919.2|14922.4|14921.4|14923.4|14922.4|14920.1|14919.2|267
1696397400000|2023-10-04 05:30:00|14922.3|14921.3|14919.6|14918.9|14923.5|14922.5|14919.3|14918.6|217
1696397700000|2023-10-04 05:35:00|14919.4|14918.7|14922.8|14922.1|14922.8|14922.1|14917.6|14916.9|205
1696398000000|2023-10-04 05:40:00|14922.9|14922.2|14920.7|14920|14923.6|14922.9|14919.6|14918.9|114
1696398300000|2023-10-04 05:45:00|14920.8|14920.1|14920.3|14919.6|14921.1|14920.4|14919.7|14919|126
1696398600000|2023-10-04 05:50:00|14920.1|14919.4|14923.4|14922.4|14924.3|14923.6|14920.1|14919.4|211
1696398900000|2023-10-04 05:55:00|14923.5|14922.5|14924|14923.3|14924.3|14923.6|14922.4|14921.7|239
1696399200000|2023-10-04 06:00:00|14923.4|14922.7|14924.4|14923.4|14924.9|14924.2|14920.3|14919.6|411
1696399500000|2023-10-04 06:05:00|14924.5|14923.5|14925.3|14924.6|14927.5|14926.8|14922.7|14922|364
1696399800000|2023-10-04 06:10:00|14925.4|14924.7|14923.5|14922.8|14926.2|14925.5|14921.6|14920.9|303
1696400100000|2023-10-04 06:15:00|14923.6|14922.9|14925.5|14924.8|14926.8|14926.1|14923.6|14922.9|312
1696400400000|2023-10-04 06:20:00|14925.6|14924.9|14922.2|14921.5|14926|14925.3|14922|14921.3|277
1696400700000|2023-10-04 06:25:00|14922.1|14921.4|14925.8|14925.1|14926.7|14925.7|14922|14921.3|295
1696401000000|2023-10-04 06:30:00|14925.9|14925.2|14923.2|14922.5|14927|14926.3|14923.2|14922.5|274
1696401300000|2023-10-04 06:35:00|14923.3|14922.6|14925.9|14925.2|14926|14925.2|14922|14921.3|303
1696401600000|2023-10-04 06:40:00|14925.8|14925.1|14921.3|14920.6|14926.1|14925.4|14921.2|14920.5|267
1696401900000|2023-10-04 06:45:00|14921.2|14920.5|14922.3|14921.6|14925.5|14924.8|14920.7|14920|340
1696402200000|2023-10-04 06:50:00|14922.4|14921.7|14918.3|14917.3|14923.5|14922.6|14917.9|14916.9|335
1696402500000|2023-10-04 06:55:00|14918.2|14917.2|14920.4|14919.4|14920.5|14919.5|14914.9|14914.2|283
1696402800000|2023-10-04 07:00:00|14920.3|14919.3|14913.7|14913|14925|14924|14913.7|14913|586
1696403100000|2023-10-04 07:05:00|14914|14913.3|14912.8|14911.8|14914.7|14913.7|14908|14907|582
1696403400000|2023-10-04 07:10:00|14912.7|14911.7|14907.6|14906.6|14914.1|14913.4|14907.2|14906.2|424
1696403700000|2023-10-04 07:15:00|14907.7|14906.7|14900.1|14899.1|14907.8|14906.8|14894.6|14893.6|721
1696404000000|2023-10-04 07:20:00|14899.9|14898.9|14899.5|14898.8|14903.3|14902.3|14897.3|14896.3|424
1696404300000|2023-10-04 07:25:00|14899.4|14898.7|14893|14892|14899.5|14898.8|14888.6|14887.6|557
1696404600000|2023-10-04 07:30:00|14893.1|14892.1|14886.3|14885.3|14895.4|14894.4|14886.3|14885.3|520
1696404900000|2023-10-04 07:35:00|14886.2|14885.2|14883.4|14882.4|14886.2|14885.2|14878.6|14877.6|587
1696405200000|2023-10-04 07:40:00|14883.3|14882.3|14876|14875|14883.4|14882.4|14874.1|14873.1|491
1696405500000|2023-10-04 07:45:00|14875.8|14874.8|14887.3|14886.3|14888.6|14887.6|14875.2|14874.2|655
1696405800000|2023-10-04 07:50:00|14887.8|14886.8|14890|14889|14890.1|14889.1|14885.8|14885.1|412
1696406100000|2023-10-04 07:55:00|14889.9|14888.9|14885.4|14884.4|14892.7|14891.7|14883.5|14882.6|519
1696406400000|2023-10-04 08:00:00|14885.3|14884.3|14892.9|14891.9|14895|14894|14884.9|14883.9|634
1696406700000|2023-10-04 08:05:00|14893|14892|14890.3|14889.6|14894.4|14893.7|14888.2|14887.2|341
1696407000000|2023-10-04 08:10:00|14890.7|14890|14893.1|14892.4|14896.2|14895.4|14890.7|14890|370
1696407300000|2023-10-04 08:15:00|14892.9|14892.2|14891.7|14890.7|14895.3|14894.4|14890.8|14889.8|538
1696407600000|2023-10-04 08:20:00|14891.6|14890.6|14897.7|14896.7|14899.8|14898.8|14890.6|14889.6|466
1696407900000|2023-10-04 08:25:00|14898|14897|14901.3|14900.3|14901.6|14900.6|14897|14896|375
1696408200000|2023-10-04 08:30:00|14900.8|14899.8|14906.7|14906|14907|14906.1|14900.5|14899.6|256
1696408500000|2023-10-04 08:35:00|14906.8|14906.1|14906.7|14906|14908.8|14908.1|14906.1|14905.4|304
1696408800000|2023-10-04 08:40:00|14906.6|14905.9|14900.1|14899.1|14907|14906.3|14899.2|14898.2|410
1696409100000|2023-10-04 08:45:00|14900.2|14899.2|14900|14899|14902.5|14901.8|14897.8|14896.8|291
1696409400000|2023-10-04 08:50:00|14899.9|14898.9|14897.9|14896.9|14902.5|14901.5|14895.9|14895|353
1696409700000|2023-10-04 08:55:00|14897.8|14896.8|14899.5|14898.5|14899.6|14898.6|14893.9|14893|431
1696410000000|2023-10-04 09:00:00|14899.3|14898.3|14898.1|14897.1|14903.9|14902.9|14897.8|14896.8|495
1696410300000|2023-10-04 09:05:00|14898|14897|14899.3|14898.3|14901.4|14900.4|14897.9|14897|411
1696410600000|2023-10-04 09:10:00|14899.2|14898.2|14906.7|14905.7|14906.9|14905.9|14898.8|14897.8|459
1696410900000|2023-10-04 09:15:00|14906.6|14905.6|14907.8|14906.8|14908.7|14907.7|14903.5|14902.5|410
1696411200000|2023-10-04 09:20:00|14907.9|14906.9|14909.3|14908.3|14910.9|14910.2|14907.5|14906.6|370
1696411500000|2023-10-04 09:25:00|14909.2|14908.2|14909|14908|14910.8|14909.8|14906.7|14905.7|307
1696411800000|2023-10-04 09:30:00|14909.3|14908.3|14907.4|14906.4|14909.3|14908.3|14902.9|14901.9|338
1696412100000|2023-10-04 09:35:00|14907.5|14906.5|14908.3|14907.3|14909.7|14908.8|14906.5|14905.5|213
1696412400000|2023-10-04 09:40:00|14907.9|14906.9|14907.4|14906.7|14908.9|14907.9|14906.6|14905.6|177
1696412700000|2023-10-04 09:45:00|14907.3|14906.6|14913.5|14912.5|14914.8|14914.1|14906.3|14905.5|298
1696413000000|2023-10-04 09:50:00|14913.4|14912.8|14912.9|14912.2|14917.1|14916.1|14911.9|14910.9|349
1696413300000|2023-10-04 09:55:00|14913|14912.3|14914.4|14913.7|14916.5|14915.8|14912.7|14912|229
1696413600000|2023-10-04 10:00:00|14914.3|14913.6|14916.3|14915.6|14921.6|14920.9|14913.2|14912.5|376
1696413900000|2023-10-04 10:05:00|14916.2|14915.5|14912.5|14911.8|14916.4|14915.7|14911.9|14910.9|342
1696414200000|2023-10-04 10:10:00|14912.6|14911.9|14910.1|14909.4|14912.9|14912.2|14908.7|14908|356
1696414500000|2023-10-04 10:15:00|14910.2|14909.5|14911.1|14910.4|14915.5|14914.6|14910.2|14909.5|316
1696414800000|2023-10-04 10:20:00|14911.2|14910.5|14912.5|14911.5|14915.3|14914.3|14911|14910|251
1696415100000|2023-10-04 10:25:00|14912.4|14911.4|14914.6|14913.9|14915.2|14914.5|14911.2|14910.2|302
1696415400000|2023-10-04 10:30:00|14914.9|14914.2|14915.8|14914.8|14917.6|14916.9|14914|14913.3|367
1696415700000|2023-10-04 10:35:00|14915.7|14914.7|14914.2|14913.2|14917.6|14916.9|14914.1|14913.1|282
1696416000000|2023-10-04 10:40:00|14914.3|14913.3|14914.4|14913.7|14915.3|14914.6|14913|14912|241
1696416300000|2023-10-04 10:45:00|14914.3|14913.6|14910|14909|14914.8|14914.1|14909.6|14908.6|247
1696416600000|2023-10-04 10:50:00|14910.1|14909.1|14908.8|14908.1|14910.8|14910|14908.5|14907.7|199
1696416900000|2023-10-04 10:55:00|14908.7|14908|14903.5|14902.5|14909|14908.3|14902.5|14901.5|220
1696417200000|2023-10-04 11:00:00|14903.6|14902.6|14894.5|14893.5|14904.2|14903.5|14894|14893|292
1696417500000|2023-10-04 11:05:00|14894.4|14893.4|14893.8|14892.8|14894.7|14893.7|14891.9|14891|265
1696417800000|2023-10-04 11:10:00|14893.7|14892.7|14886|14885|14896.3|14895.3|14885.9|14884.9|528
1696418100000|2023-10-04 11:15:00|14886.1|14885.1|14893.4|14892.4|14893.7|14892.7|14884.9|14883.9|579
1696418400000|2023-10-04 11:20:00|14893.8|14892.8|14898.4|14897.4|14899.5|14898.5|14893.5|14892.8|318
1696418700000|2023-10-04 11:25:00|14898.5|14897.5|14889.9|14888.9|14898.5|14897.5|14888.6|14887.9|338
1696419000000|2023-10-04 11:30:00|14890.1|14889.4|14892.7|14891.7|14895|14894|14890.1|14889.4|328
1696419300000|2023-10-04 11:35:00|14892.9|14891.9|14894.5|14893.5|14896.1|14895.1|14891.1|14890.1|425
1696419600000|2023-10-04 11:40:00|14894.6|14893.6|14890.2|14889.2|14897.7|14896.7|14890.1|14889.1|398
1696419900000|2023-10-04 11:45:00|14890.3|14889.3|14888.8|14887.8|14892.7|14891.7|14886.9|14885.9|618
1696420200000|2023-10-04 11:50:00|14888.6|14887.6|14895.1|14894.4|14895.5|14894.5|14888|14887|692
1696420500000|2023-10-04 11:55:00|14895.3|14894.6|14900.8|14900.1|14900.9|14900.2|14894.9|14893.9|441
1696420800000|2023-10-04 12:00:00|14900.5|14899.8|14904.3|14903.3|14905.7|14904.7|14899.7|14898.7|665
1696421100000|2023-10-04 12:05:00|14904.2|14903.2|14907.3|14906.3|14908.6|14907.6|14903.7|14902.7|533
1696421400000|2023-10-04 12:10:00|14907.4|14906.4|14908.3|14903.5|14909.1|14908|14905.2|14903.5|584
1696421700000|2023-10-04 12:15:00|14905.7|14903.4|14892.2|14891.2|14905.7|14903.4|14880.6|14877.6|1601
1696422000000|2023-10-04 12:20:00|14891.7|14890.7|14897.6|14896.6|14898.8|14897.8|14886.8|14885.8|1258
1696422300000|2023-10-04 12:25:00|14897.5|14896.5|14893.2|14892.2|14904.9|14903.9|14893.1|14892.1|1130
1696422600000|2023-10-04 12:30:00|14893.3|14892.3|14891.6|14890.6|14898.4|14897.4|14890.3|14889.3|1201
1696422900000|2023-10-04 12:35:00|14891.5|14890.5|14893.2|14892.2|14895.1|14894.1|14889.9|14889.1|859
1696423200000|2023-10-04 12:40:00|14893.1|14892.1|14888|14887|14893.3|14892.3|14886.8|14885.8|699
1696423500000|2023-10-04 12:45:00|14888.1|14887.1|14882.3|14881.3|14891|14890|14880.6|14879.6|905
1696423800000|2023-10-04 12:50:00|14882.2|14881.2|14887.7|14887|14889|14888.2|14880.8|14879.8|617
1696424100000|2023-10-04 12:55:00|14887.6|14886.9|14887.8|14886.8|14890.2|14889.2|14883.1|14882.1|720
1696424400000|2023-10-04 13:00:00|14887.7|14886.7|14891.2|14890.5|14896.8|14895.8|14886.3|14885.3|741
1696424700000|2023-10-04 13:05:00|14891.1|14890.4|14888.9|14888.2|14894.8|14894.1|14885.6|14884.8|519
1696425000000|2023-10-04 13:10:00|14888.7|14888|14886.8|14885.8|14889|14888|14885.5|14884.6|455
1696425300000|2023-10-04 13:15:00|14886.7|14886.1|14895.6|14894.6|14896.2|14895.2|14885.6|14884.6|493
1696425600000|2023-10-04 13:20:00|14895.7|14894.7|14896.2|14895.2|14898.8|14898.1|14895|14894|486
1696425900000|2023-10-04 13:25:00|14896.1|14895.1|14893.5|14892.5|14899.3|14898.5|14891.9|14891|495
1696426200000|2023-10-04 13:30:00|14893.7|14892.7|14887.9|14886.9|14894.2|14893.2|14887.4|14886.7|573
1696426500000|2023-10-04 13:35:00|14887.8|14886.8|14887.9|14886.9|14892|14891|14884.8|14884|584
1696426800000|2023-10-04 13:40:00|14887.8|14886.8|14891.7|14889.5|14893.5|14892.5|14886.5|14885.5|621
1696427100000|2023-10-04 13:45:00|14891.2|14888.1|14889.7|14889|14891.5|14890.3|14886.5|14885.5|838
1696427400000|2023-10-04 13:50:00|14889.6|14888.9|14893.9|14893.2|14897.8|14896.9|14889.2|14888.5|655
1696427700000|2023-10-04 13:55:00|14894|14893.3|14897.3|14891.4|14898.1|14894.4|14889.4|14888.5|551
1696428000000|2023-10-04 14:00:00|14898.4|14892.4|14909.3|14908.3|14910.3|14909.3|14888.7|14886.8|1791
1696428300000|2023-10-04 14:05:00|14909.4|14908.4|14905.3|14904.3|14910.7|14909.7|14903.1|14902.4|1137
1696428600000|2023-10-04 14:10:00|14905.1|14904.1|14900|14899|14905.5|14904.7|14898.1|14897.1|944
1696428900000|2023-10-04 14:15:00|14900.2|14899.2|14902.3|14901.6|14910.2|14909.4|14900|14899|883
1696429200000|2023-10-04 14:20:00|14902.2|14901.5|14906.7|14906|14908.2|14907.5|14901.7|14900.7|857
1696429500000|2023-10-04 14:25:00|14906.8|14905.8|14906.1|14905.4|14913.8|14913.1|14906.1|14905.4|622
1696429800000|2023-10-04 14:30:00|14905.9|14905.2|14906.4|14905.4|14909.2|14908.5|14905.5|14904.6|745
1696430100000|2023-10-04 14:35:00|14906.2|14905.2|14900.9|14899.9|14906.5|14905.5|14898.3|14897.6|677
1696430400000|2023-10-04 14:40:00|14900.3|14899.3|14896.5|14895.8|14900.3|14899.3|14893.3|14892.3|527
1696430700000|2023-10-04 14:45:00|14896.4|14895.7|14902.9|14902.2|14905|14904.3|14895.7|14894.7|634
1696431000000|2023-10-04 14:50:00|14903|14902.3|14893.7|14892.7|14903.8|14903.1|14890.8|14890|773
1696431300000|2023-10-04 14:55:00|14893.8|14892.8|14897|14896.3|14898.5|14897.5|14893.6|14892.6|548
1696431600000|2023-10-04 15:00:00|14896.9|14896.2|14893.4|14892.4|14899.9|14899.2|14893.2|14892.3|785
1696431900000|2023-10-04 15:05:00|14893.3|14892.3|14891.5|14890.5|14893.7|14892.7|14886.9|14886.1|637
1696432200000|2023-10-04 15:10:00|14891.4|14890.4|14891.7|14890.7|14893.7|14892.7|14889.8|14889.1|375
1696432500000|2023-10-04 15:15:00|14891.6|14890.6|14885.9|14884.9|14892.6|14891.6|14885|14884|734
1696432800000|2023-10-04 15:20:00|14885.5|14884.5|14884.9|14883.9|14889.6|14888.6|14883.4|14882.7|615
1696433100000|2023-10-04 15:25:00|14884.8|14883.8|14885.7|14884.7|14886.2|14885.2|14881.2|14880.5|520
1696433400000|2023-10-04 15:30:00|14885.2|14884.2|14890|14889|14891.1|14890.4|14884.7|14883.9|576
1696433700000|2023-10-04 15:35:00|14890.1|14889.1|14887.9|14886.9|14891.2|14890.3|14884.2|14883.4|533
1696434000000|2023-10-04 15:40:00|14887.8|14887.1|14886.1|14885.4|14890.2|14889.2|14884.2|14883.5|353
1696434300000|2023-10-04 15:45:00|14886|14885.3|14880.3|14879.3|14886.7|14886|14876.9|14875.9|504
1696434600000|2023-10-04 15:50:00|14880.4|14879.4|14883.2|14882.5|14884.5|14883.8|14879.1|14878.3|524
1696434900000|2023-10-04 15:55:00|14883.1|14882.4|14883.7|14882.7|14885|14884.3|14881.5|14880.8|446
1696435200000|2023-10-04 16:00:00|14883.8|14882.8|14888.7|14887.7|14891.2|14890.2|14882.3|14881.3|299
1696435500000|2023-10-04 16:05:00|14888.3|14887.3|14886.6|14885.9|14889.7|14889|14884.3|14883.3|336
1696435800000|2023-10-04 16:10:00|14886.5|14885.8|14887.8|14887.1|14888.4|14887.7|14882.4|14881.7|385
1696436100000|2023-10-04 16:15:00|14887.9|14887.2|14885.8|14884.8|14889.8|14889.1|14885.7|14884.7|476
1696436400000|2023-10-04 16:20:00|14885.7|14884.7|14890.1|14889.1|14890.3|14889.3|14885.5|14884.5|454
1696436700000|2023-10-04 16:25:00|14890|14889|14886.7|14885.7|14890|14889|14885.2|14884.2|446
1696437000000|2023-10-04 16:30:00|14886.6|14885.6|14884.2|14883.5|14888.9|14888.2|14883.4|14882.7|346
1696437300000|2023-10-04 16:35:00|14884.5|14883.8|14887.5|14886.8|14888.8|14888.1|14883.8|14883.1|239
1696437600000|2023-10-04 16:40:00|14887.6|14886.9|14888.6|14887.9|14888.8|14888|14885|14884|271
1696437900000|2023-10-04 16:45:00|14888.5|14887.8|14885.6|14884.6|14888.9|14888.1|14885.3|14884.6|184
1696438200000|2023-10-04 16:50:00|14885.7|14884.7|14887.9|14887.2|14889.2|14888.5|14884.7|14883.7|306
1696438500000|2023-10-04 16:55:00|14887.7|14887|14888.7|14888|14890|14889.3|14886.9|14886.2|371
1696438800000|2023-10-04 17:00:00|14888.9|14888.2|14893.2|14892.2|14894.1|14893.1|14888.4|14887.7|308
1696439100000|2023-10-04 17:05:00|14893.3|14892.3|14893.4|14892.4|14894.8|14893.8|14891.5|14890.6|346
1696439400000|2023-10-04 17:10:00|14893.3|14892.3|14893.2|14892.2|14894.4|14893.6|14892.4|14891.4|212
1696439700000|2023-10-04 17:15:00|14893.3|14892.3|14891.4|14890.4|14894.5|14893.5|14891.4|14890.4|248
1696440000000|2023-10-04 17:20:00|14891.3|14890.3|14896.6|14895.9|14897.1|14896.4|14890.4|14889.5|372
1696440300000|2023-10-04 17:25:00|14896.8|14896.1|14904.2|14903.5|14904.3|14903.6|14896.8|14896.1|281
1696440600000|2023-10-04 17:30:00|14904.1|14903.4|14903.4|14902.4|14906.4|14905.4|14902|14901|404
1696440900000|2023-10-04 17:35:00|14903.2|14902.5|14901.9|14900.9|14903.4|14902.5|14900.8|14899.8|354
1696441200000|2023-10-04 17:40:00|14902.1|14901.1|14902.1|14901.1|14903.4|14902.6|14901.4|14900.4|386
1696441500000|2023-10-04 17:45:00|14902|14901|14902.2|14901.5|14902.8|14902.1|14901.1|14900.3|240
1696441800000|2023-10-04 17:50:00|14902.5|14901.8|14905.6|14904.9|14906.3|14905.6|14902.2|14901.4|282
1696442100000|2023-10-04 17:55:00|14905.7|14905|14907.3|14906.6|14908.1|14907.4|14904|14903.3|300
1696442400000|2023-10-04 18:00:00|14907.4|14906.7|14908.5|14907.8|14910.6|14909.9|14906|14905|303
1696442700000|2023-10-04 18:05:00|14908.6|14907.9|14906.5|14905.8|14908.6|14907.9|14905.5|14904.8|211
1696443000000|2023-10-04 18:10:00|14906.4|14905.7|14906.8|14905.8|14907.6|14906.9|14905.3|14904.6|205
1696443300000|2023-10-04 18:15:00|14907.1|14906.1|14906.8|14905.8|14907.8|14907|14905.5|14904.7|346
1696443600000|2023-10-04 18:20:00|14906.7|14905.7|14908.2|14907.5|14908.6|14907.6|14906|14905|223
1696443900000|2023-10-04 18:25:00|14908.3|14907.6|14907.6|14906.9|14909|14908.2|14907.4|14906.7|191
1696444200000|2023-10-04 18:30:00|14907.7|14907|14910.9|14909.9|14911.1|14910.2|14906.6|14905.9|290
1696444500000|2023-10-04 18:35:00|14910.8|14909.8|14913|14912.3|14913.3|14912.6|14910.7|14909.7|208
1696444800000|2023-10-04 18:40:00|14913.1|14912.4|14910.1|14909.4|14913.2|14912.5|14909.7|14908.7|282
1696445100000|2023-10-04 18:45:00|14910.3|14909.6|14912.9|14911.9|14914.1|14913.1|14910.1|14909.4|327
1696445400000|2023-10-04 18:50:00|14913|14912|14909.7|14908.7|14913.7|14913|14908.2|14907.3|313
1696445700000|2023-10-04 18:55:00|14909.4|14908.4|14904.2|14903.5|14910|14909|14903.8|14903|369
1696446000000|2023-10-04 19:00:00|14904|14903.3|14908.8|14907.8|14908.9|14907.9|14904|14903.3|374
1696446300000|2023-10-04 19:05:00|14908.9|14907.9|14909.7|14908.7|14913|14912|14908.8|14907.8|342
1696446600000|2023-10-04 19:10:00|14909.8|14908.8|14908.9|14907.9|14910|14909|14908.4|14907.4|158
1696446900000|2023-10-04 19:15:00|14909|14908|14908.8|14907.8|14910.2|14909.2|14907.5|14906.5|202
1696447200000|2023-10-04 19:20:00|14908.7|14907.7|14905.3|14904.3|14909.5|14908.5|14904.8|14903.8|210
1696447500000|2023-10-04 19:25:00|14905.4|14904.4|14905.4|14904.4|14907.5|14906.5|14905.1|14904.1|192
1696447800000|2023-10-04 19:30:00|14905.3|14904.3|14905.1|14904.1|14907.3|14906.3|14903.8|14902.8|173
1696448100000|2023-10-04 19:35:00|14905|14904|14902.9|14901.9|14905.6|14904.6|14902.8|14901.8|222
1696448400000|2023-10-04 19:40:00|14902.8|14901.8|14902|14901|14903.1|14902.1|14900|14899.3|207
1696448700000|2023-10-04 19:45:00|14902.1|14901.1|14904.6|14903.6|14904.9|14903.9|14902|14901|219
1696449000000|2023-10-04 19:50:00|14904.8|14903.8|14905.7|14904.7|14906.6|14905.6|14904.4|14903.4|212
1696449300000|2023-10-04 19:55:00|14905.8|14904.8|14905.3|14904.3|14907.7|14906.7|14903.4|14902.4|231
1696449600000|2023-10-04 20:00:00|14905.1|14904.1|14905.6|14904.6|14906.2|14905.2|14904.1|14903.1|218
1696449900000|2023-10-04 20:05:00|14905.5|14904.5|14905.7|14904.7|14906.4|14905.4|14905.1|14904.1|198
1696450200000|2023-10-04 20:10:00|14905.6|14904.6|14907.4|14906.4|14908.4|14907.4|14905.6|14904.6|317
1696450500000|2023-10-04 20:15:00|14907.3|14906.3|14906.3|14905.3|14907.3|14906.3|14905.1|14903.8|345
1696450800000|2023-10-04 20:20:00|14906.4|14905.4|14907.5|14906.5|14907.8|14906.8|14905|14904|233
1696451100000|2023-10-04 20:25:00|14907.4|14906.4|14910|14909|14910.1|14909.1|14906.3|14905.3|326
1696451400000|2023-10-04 20:30:00|14910.4|14909.4|14910.9|14909.9|14913.2|14912.2|14909.9|14908.9|245
1696451700000|2023-10-04 20:35:00|14911|14910|14913.1|14912.1|14913.1|14912.1|14910.4|14909.4|160
1696452000000|2023-10-04 20:40:00|14913|14912|14911.6|14910.6|14913.2|14912.2|14911|14910|194
1696452300000|2023-10-04 20:45:00|14911.3|14910.3|14912.1|14911.1|14913.2|14912.2|14911.1|14910.1|114
1696452600000|2023-10-04 20:50:00|14912|14911|14913.7|14911.8|14913.7|14912.1|14911.8|14910.8|273
1696452900000|2023-10-04 20:55:00|14914.4|14911.3|14915.8|14910.6|14916.1|14912|14913.8|14910.1|351
1696453200000|2023-10-04 21:00:00|14915.7|14908.5|14913.5|14906.8|14915.7|14908.5|14909.4|14902.7|13
1696453500000|2023-10-04 21:05:00|14911.3|14904.6|14910.9|14904.2|14915.3|14908.6|14909.7|14903|36
1696453800000|2023-10-04 21:10:00|14910.4|14903.7|14910.2|14903.5|14911.7|14905|14904.3|14897.6|15
1696454100000|2023-10-04 21:15:00|14909.8|14903.1|14910.3|14903.6|14910.3|14903.6|14909.8|14903.1|5
1696454400000|2023-10-04 21:20:00|14909.9|14903.2|14908.9|14902.2|14910.4|14903.7|14908.9|14902.2|16
1696454700000|2023-10-04 21:25:00|14908.8|14902.1|14908.9|14902.2|14908.9|14902.2|14908.8|14902.1|2
1696455000000|2023-10-04 21:30:00|14908.8|14902.1|14908.5|14901.9|14909.5|14902.8|14908.5|14901.8|57
1696455300000|2023-10-04 21:35:00|14908.6|14901.8|14906|14901.3|14908.6|14901.9|14905.9|14900.7|44
1696455600000|2023-10-04 21:40:00|14905.8|14901.1|14905.3|14900.7|14905.8|14901.1|14905.3|14900.6|26
1696455900000|2023-10-04 21:45:00|14905.4|14900.9|14904.5|14898.7|14905.4|14900.9|14904.5|14898.4|152
1696456200000|2023-10-04 21:50:00|14904.4|14898.6|14904.6|14898.7|14905.2|14899.5|14904.3|14898.6|56
1696456500000|2023-10-04 21:55:00|14904.7|14898.6|14904.3|14899.4|14905.5|14900.1|14904.3|14898.5|39
1696456800000|2023-10-04 22:00:00|14904.4|14899.5|14901.7|14899.1|14904.6|14900.1|14901.4|14898.2|151
1696457100000|2023-10-04 22:05:00|14901.3|14899.4|14902.1|14900.2|14902.2|14900.2|14900.3|14898.1|55
1696457400000|2023-10-04 22:10:00|14902.2|14900|14900.5|14898.3|14902.2|14900.4|14900.5|14898.2|114
1696457700000|2023-10-04 22:15:00|14900.4|14898.2|14900.4|14898.8|14901.1|14899.9|14899.7|14897.9|102
1696458000000|2023-10-04 22:20:00|14900.3|14898.7|14898.3|14897.3|14900.3|14898.7|14898.3|14897.1|79
1696458300000|2023-10-04 22:25:00|14898.2|14897.2|14895|14894|14898.2|14897.2|14894.8|14893.5|197
1696458600000|2023-10-04 22:30:00|14895.2|14893.7|14898.2|14897.2|14900.4|14898.7|14894.9|14893.7|388
1696458900000|2023-10-04 22:35:00|14898.5|14897.5|14900.4|14898.8|14900.7|14899.3|14897.5|14896.5|160
1696459200000|2023-10-04 22:40:00|14900.2|14899.2|14905|14903.3|14905.1|14903.5|14899.5|14898.2|255
1696459500000|2023-10-04 22:45:00|14904.9|14903.2|14901.8|14900.2|14905|14903.2|14901.2|14900|207
1696459800000|2023-10-04 22:50:00|14901.7|14900.4|14901.9|14900.9|14902|14900.9|14901.4|14900.1|103
1696460100000|2023-10-04 22:55:00|14901.8|14900.8|14900.6|14899.1|14901.9|14900.9|14899.6|14898.3|118
1696460400000|2023-10-04 23:00:00|14900.8|14899.1|14897.4|14895.8|14901|14899.4|14897.2|14895.7|169
1696460700000|2023-10-04 23:05:00|14897.2|14895.6|14897.7|14896.1|14897.9|14896.5|14894.9|14893.4|205
1696461000000|2023-10-04 23:10:00|14897.6|14896.2|14897.2|14896.2|14899.2|14897.7|14896|14895|193
1696461300000|2023-10-04 23:15:00|14897.3|14896.3|14896.2|14895.2|14898|14897|14895.9|14894.9|83
1696461600000|2023-10-04 23:20:00|14896.3|14895.3|14895.3|14894.3|14898|14897|14894.8|14893.8|163
1696461900000|2023-10-04 23:25:00|14895.2|14894.2|14892.9|14891.9|14895.3|14894.3|14892.6|14891.6|72
1696462200000|2023-10-04 23:30:00|14892.5|14891.5|14896.2|14895.2|14896.8|14895.8|14892.3|14891.3|119
1696462500000|2023-10-04 23:35:00|14896.3|14895.3|14897.1|14896.1|14898.3|14897.3|14895.9|14894.9|166
1696462800000|2023-10-04 23:40:00|14897.2|14896.2|14896|14895|14899|14898|14895.7|14894.7|178
1696463100000|2023-10-04 23:45:00|14896.1|14895.1|14896|14895|14897.5|14896.5|14895.9|14894.9|94
1696463400000|2023-10-04 23:50:00|14896.1|14895.1|14898.3|14897.3|14898.3|14897.3|14895.1|14894.1|157
1696463700000|2023-10-04 23:55:00|14898.1|14897.4|14898.8|14897.8|14898.8|14897.8|14896.5|14895.5|136
1696464000000|2023-10-05 00:00:00|14899.1|14898.1|14896|14895|14899.8|14898.8|14893.7|14892.7|511
1696464300000|2023-10-05 00:05:00|14896.1|14895.1|14897|14896|14901.7|14900.7|14894|14893|433
1696464600000|2023-10-05 00:10:00|14897.1|14896.1|14892.9|14892.2|14898.7|14897.7|14892.8|14891.9|368
1696464900000|2023-10-05 00:15:00|14893.1|14892.4|14896.6|14895.9|14897.7|14896.7|14893.1|14892.4|264
1696465200000|2023-10-05 00:20:00|14896.5|14895.8|14899.2|14898.2|14899.5|14898.8|14896.3|14895.3|249
1696465500000|2023-10-05 00:25:00|14899.4|14898.4|14894.5|14893.5|14900.5|14899.5|14894.5|14893.5|219
1696465800000|2023-10-05 00:30:00|14894.6|14893.6|14894.7|14893.7|14896.3|14895.3|14892.7|14891.8|224
1696466100000|2023-10-05 00:35:00|14894.9|14893.9|14888.9|14888.2|14896|14895.3|14887.2|14886.3|251
1696466400000|2023-10-05 00:40:00|14888.7|14887.7|14884.8|14884.1|14889.8|14889.1|14884.4|14883.6|261
1696466700000|2023-10-05 00:45:00|14884.7|14884|14884.3|14883.3|14886.4|14885.4|14880|14879.3|286
1696467000000|2023-10-05 00:50:00|14884.4|14883.4|14876.5|14875.5|14884.8|14883.8|14875.8|14874.8|549
1696467300000|2023-10-05 00:55:00|14878.5|14877.5|14855.3|14854.3|14879|14878|14849.7|14848.7|1272
1696467600000|2023-10-05 01:00:00|14855.4|14854.4|14852.4|14851.4|14858|14857|14845|14844|853
1696467900000|2023-10-05 01:05:00|14852.6|14851.6|14855.9|14854.9|14861.1|14860.1|14852.4|14851.4|588
1696468200000|2023-10-05 01:10:00|14855.8|14854.8|14837.2|14836.2|14856|14855|14826.6|14825.6|1172
1696468500000|2023-10-05 01:15:00|14836.8|14835.8|14839.1|14838.1|14845.5|14844.5|14835.4|14834.4|590
1696468800000|2023-10-05 01:20:00|14839|14838|14847.7|14846.7|14849.5|14848.5|14839|14838|517
1696469100000|2023-10-05 01:25:00|14847.8|14846.8|14843.1|14842.1|14848.7|14847.7|14833.3|14832.3|737
1696469400000|2023-10-05 01:30:00|14843.2|14842.2|14844.2|14843.2|14846|14845|14840.7|14839.7|501
1696469700000|2023-10-05 01:35:00|14844.1|14843.1|14842.2|14841.2|14845.3|14844.3|14837.8|14836.8|403
1696470000000|2023-10-05 01:40:00|14842.1|14841.1|14838.3|14837.3|14844.3|14843.3|14834.7|14833.7|450
1696470300000|2023-10-05 01:45:00|14838.2|14837.2|14840.1|14839.1|14841.1|14840.1|14833.5|14832.5|319
1696470600000|2023-10-05 01:50:00|14840|14839|14836.9|14835.9|14842.4|14841.4|14836.5|14835.5|286
1696470900000|2023-10-05 01:55:00|14836.8|14835.8|14831.3|14830.3|14837.9|14836.9|14831|14830|314
1696471200000|2023-10-05 02:00:00|14831.2|14830.2|14837.6|14836.6|14837.7|14836.7|14829.4|14828.4|391
1696471500000|2023-10-05 02:05:00|14837.7|14836.7|14835.9|14834.9|14840.4|14839.7|14834.7|14833.7|236
1696471800000|2023-10-05 02:10:00|14835.8|14834.8|14837.6|14836.9|14840.9|14839.9|14835.8|14834.8|162
1696472100000|2023-10-05 02:15:00|14837.4|14836.7|14844.3|14843.3|14845.2|14844.2|14837.4|14836.7|200
1696472400000|2023-10-05 02:20:00|14843.8|14843.1|14840.7|14840|14844.4|14843.4|14838.1|14837.4|184
1696472700000|2023-10-05 02:25:00|14840.3|14839.3|14845.4|14844.4|14846.3|14845.3|14838.8|14838|245
1696473000000|2023-10-05 02:30:00|14845.5|14844.5|14853.2|14852.2|14853.3|14852.3|14845.4|14844.4|219
1696473300000|2023-10-05 02:35:00|14852.3|14851.3|14849.8|14848.8|14852.4|14851.4|14846.6|14845.6|179
1696473600000|2023-10-05 02:40:00|14850|14849|14850.3|14849.3|14852.8|14851.8|14848.9|14847.9|285
1696473900000|2023-10-05 02:45:00|14850.4|14849.4|14848|14847|14850.4|14849.4|14847|14846|188
1696474200000|2023-10-05 02:50:00|14847.9|14846.9|14848.2|14847.5|14850.2|14849.5|14847|14846|204
1696474500000|2023-10-05 02:55:00|14848.7|14848|14847.3|14846.6|14849.1|14848.4|14844.9|14843.9|283
1696474800000|2023-10-05 03:00:00|14847.4|14846.7|14843.7|14843|14848|14847.3|14843.1|14842.4|217
1696475100000|2023-10-05 03:05:00|14843.8|14843.1|14843|14842|14844.9|14844.2|14842.5|14841.5|137
1696475400000|2023-10-05 03:10:00|14842.9|14841.9|14843|14842|14844.9|14843.9|14842.8|14841.8|245
1696475700000|2023-10-05 03:15:00|14843.1|14842.1|14847|14846|14847.3|14846.3|14842.1|14841.1|295
1696476000000|2023-10-05 03:20:00|14847.1|14846.1|14854.6|14853.6|14859.9|14858.9|14847.1|14846.1|384
1696476300000|2023-10-05 03:25:00|14854.5|14853.5|14856.1|14855.1|14857.8|14856.9|14854.3|14853.3|320
1696476600000|2023-10-05 03:30:00|14856|14855|14857.3|14856.3|14858.2|14857.2|14854.2|14853.5|334
1696476900000|2023-10-05 03:35:00|14857.2|14856.2|14850.6|14849.6|14857.8|14856.8|14850.2|14849.2|388
1696477200000|2023-10-05 03:40:00|14850.7|14849.7|14848.3|14847.6|14851.6|14850.9|14848.3|14847.4|191
1696477500000|2023-10-05 03:45:00|14848.4|14847.7|14848.4|14847.7|14849.8|14848.9|14848.2|14847.5|143
1696477800000|2023-10-05 03:50:00|14848.3|14847.6|14849.4|14848.4|14849.4|14848.6|14844.5|14843.5|244
1696478100000|2023-10-05 03:55:00|14849.3|14848.3|14852.4|14851.4|14852.9|14852|14848.4|14847.4|218
1696478400000|2023-10-05 04:00:00|14852.5|14851.5|14852.1|14851.4|14853|14852.3|14849.4|14848.4|198
1696478700000|2023-10-05 04:05:00|14852|14851.3|14847.1|14846.1|14852.6|14851.8|14846.4|14845.4|272
1696479000000|2023-10-05 04:10:00|14847|14846|14846.1|14845.1|14848.1|14847.4|14845.7|14844.7|208
1696479300000|2023-10-05 04:15:00|14846.5|14845.5|14848.6|14847.6|14849.4|14848.4|14846.2|14845.2|199
1696479600000|2023-10-05 04:20:00|14848.2|14847.5|14845|14844|14848.2|14847.5|14844.8|14843.8|199
1696479900000|2023-10-05 04:25:00|14845.1|14844.1|14847.4|14846.7|14848.3|14847.6|14845|14844|171
1696480200000|2023-10-05 04:30:00|14847.5|14846.8|14846.4|14845.4|14848.9|14848.1|14846|14845|218
1696480500000|2023-10-05 04:35:00|14846.5|14845.5|14847.8|14847.1|14847.8|14847.1|14844.7|14843.7|184
1696480800000|2023-10-05 04:40:00|14847.9|14847.2|14846.7|14845.7|14848|14847.2|14844.9|14843.9|216
1696481100000|2023-10-05 04:45:00|14846.6|14845.6|14849.6|14848.6|14850.2|14849.2|14846.1|14845.1|251
1696481400000|2023-10-05 04:50:00|14849.7|14848.7|14853.6|14852.9|14853.9|14853.2|14849.5|14848.5|228
1696481700000|2023-10-05 04:55:00|14853.5|14852.8|14855.5|14854.8|14855.7|14854.9|14852|14851|214
1696482000000|2023-10-05 05:00:00|14855.4|14854.7|14856.7|14855.7|14858.9|14858.2|14855.4|14854.6|293
1696482300000|2023-10-05 05:05:00|14856.6|14855.6|14853.3|14852.3|14856.6|14855.6|14853.1|14852.1|167
1696482600000|2023-10-05 05:10:00|14853.2|14852.2|14853|14852|14854.4|14853.4|14851.3|14850.3|180
1696482900000|2023-10-05 05:15:00|14853.2|14852.2|14853.6|14852.6|14854.1|14853.4|14852.2|14851.2|160
1696483200000|2023-10-05 05:20:00|14853.5|14852.5|14855.9|14854.9|14857.1|14856.3|14852.2|14851.5|125
1696483500000|2023-10-05 05:25:00|14855.8|14854.8|14856.9|14855.9|14856.9|14855.9|14854.5|14853.5|153
1696483800000|2023-10-05 05:30:00|14857|14856|14856.5|14855.5|14859.1|14858.1|14856.1|14855.1|223
1696484100000|2023-10-05 05:35:00|14856.7|14855.7|14854.3|14853.3|14857.2|14856.5|14853.3|14852.3|139
1696484400000|2023-10-05 05:40:00|14854.5|14853.5|14855.9|14854.9|14856|14855.2|14854.2|14853.2|206
1696484700000|2023-10-05 05:45:00|14855.8|14854.8|14852.6|14851.6|14855.9|14855|14852.6|14851.6|196
1696485000000|2023-10-05 05:50:00|14852.7|14851.7|14855|14854|14855.6|14854.6|14851.7|14850.7|173
1696485300000|2023-10-05 05:55:00|14855.1|14854.1|14859.4|14858.4|14860.7|14860|14854.6|14853.6|426
1696485600000|2023-10-05 06:00:00|14859.7|14858.7|14863.4|14862.4|14864.4|14863.7|14857.6|14856.6|491
1696485900000|2023-10-05 06:05:00|14863.5|14862.5|14868.2|14867.2|14868.3|14867.4|14862|14861|373
1696486200000|2023-10-05 06:10:00|14868.3|14867.3|14870.5|14869.5|14870.6|14869.6|14865|14864|307
1696486500000|2023-10-05 06:15:00|14870.6|14869.6|14869.6|14868.9|14874.8|14873.8|14868.3|14867.3|371
1696486800000|2023-10-05 06:20:00|14869.7|14869|14871.5|14870.5|14872.9|14871.9|14867.4|14866.4|304
1696487100000|2023-10-05 06:25:00|14871.4|14870.4|14873.7|14873|14875.4|14874.7|14871.3|14870.3|253
1696487400000|2023-10-05 06:30:00|14874.9|14874.2|14873.6|14872.6|14875.3|14874.6|14870.1|14869.1|287
1696487700000|2023-10-05 06:35:00|14873.5|14872.5|14872.5|14871.8|14874.6|14873.6|14870.3|14869.3|262
1696488000000|2023-10-05 06:40:00|14872.6|14871.9|14875.9|14874.9|14877.1|14876.4|14872.6|14871.7|314
1696488300000|2023-10-05 06:45:00|14875.8|14874.8|14878.3|14877.3|14879.9|14879.2|14875.8|14874.8|290
1696488600000|2023-10-05 06:50:00|14878.2|14877.2|14879|14878|14881.1|14880.1|14878.2|14877.2|248
1696488900000|2023-10-05 06:55:00|14879.1|14878.1|14883.6|14882.6|14883.8|14882.8|14879|14878|239
1696489200000|2023-10-05 07:00:00|14883.5|14882.5|14878.1|14877.4|14884.8|14884|14877.9|14876.9|461
1696489500000|2023-10-05 07:05:00|14878.2|14877.5|14884.6|14883.9|14886|14885|14877.6|14876.9|488
1696489800000|2023-10-05 07:10:00|14884.7|14884|14889.2|14888.5|14890.1|14889.4|14883.2|14882.5|515
1696490100000|2023-10-05 07:15:00|14889.3|14888.6|14893.2|14892.2|14894.5|14893.8|14888.9|14887.9|466
1696490400000|2023-10-05 07:20:00|14893.3|14892.3|14896.6|14895.9|14897.7|14896.8|14893.3|14892.3|477
1696490700000|2023-10-05 07:25:00|14896.7|14896|14898.8|14897.8|14900.6|14899.6|14896.6|14895.9|425
1696491000000|2023-10-05 07:30:00|14898.7|14897.7|14899.5|14898.5|14900.4|14899.7|14897.3|14896.3|525
1696491300000|2023-10-05 07:35:00|14899.4|14898.4|14907.1|14906.1|14910|14909.3|14897.9|14896.9|627
1696491600000|2023-10-05 07:40:00|14907|14906|14901.7|14901|14907|14906|14897.9|14896.9|495
1696491900000|2023-10-05 07:45:00|14901.8|14901.1|14902.6|14901.6|14906.2|14905.2|14899.1|14898.1|386
1696492200000|2023-10-05 07:50:00|14902.7|14901.7|14903.8|14902.8|14907.6|14906.6|14902.6|14901.6|357
1696492500000|2023-10-05 07:55:00|14903.7|14902.7|14906.3|14905.3|14906.4|14905.4|14903.3|14902.3|463
1696492800000|2023-10-05 08:00:00|14906.2|14905.2|14904.3|14903.3|14909.3|14908.6|14898.6|14897.6|537
1696493100000|2023-10-05 08:05:00|14904.2|14903.2|14901.7|14900.7|14905.9|14904.9|14901.2|14900.2|475
1696493400000|2023-10-05 08:10:00|14901.8|14900.8|14899.7|14899|14904.1|14903.1|14899.5|14898.6|416
1696493700000|2023-10-05 08:15:00|14899.8|14899.1|14896.1|14895.1|14901.8|14901.1|14895.1|14894.1|478
1696494000000|2023-10-05 08:20:00|14896|14895|14897.2|14896.2|14898.4|14897.5|14895.2|14894.2|251
1696494300000|2023-10-05 08:25:00|14897.1|14896.1|14895|14894|14897.2|14896.2|14892.5|14891.5|236
1696494600000|2023-10-05 08:30:00|14895.1|14894.1|14893.9|14893.2|14896.2|14895.2|14893.9|14893|282
1696494900000|2023-10-05 08:35:00|14894|14893|14896.2|14895.5|14898|14897|14893.7|14893|303
1696495200000|2023-10-05 08:40:00|14896.3|14895.6|14896.3|14895.6|14898.3|14897.3|14895.8|14894.8|230
1696495500000|2023-10-05 08:45:00|14896.4|14895.7|14898.6|14897.6|14898.9|14897.9|14895.2|14894.5|295
1696495800000|2023-10-05 08:50:00|14898.7|14897.7|14905|14904|14905.4|14904.4|14898.6|14897.6|383
1696496100000|2023-10-05 08:55:00|14905.2|14904.2|14901.7|14900.7|14906.5|14905.5|14900.1|14899.4|516
1696496400000|2023-10-05 09:00:00|14901.9|14900.9|14898.6|14897.9|14903.6|14902.9|14898.1|14897.4|535
1696496700000|2023-10-05 09:05:00|14898.7|14898|14896.3|14895.3|14898.8|14898.1|14894.3|14893.3|340
1696497000000|2023-10-05 09:10:00|14896.2|14895.2|14890.9|14890.2|14897.9|14897|14890.7|14889.8|380
1696497300000|2023-10-05 09:15:00|14891|14890.3|14890|14889|14892.5|14891.5|14889.4|14888.4|447
1696497600000|2023-10-05 09:20:00|14890.1|14889.1|14886.5|14885.5|14890.1|14889.1|14886|14885|381
1696497900000|2023-10-05 09:25:00|14886.4|14885.4|14886.8|14885.8|14887|14886|14884|14883|295
1696498200000|2023-10-05 09:30:00|14887.4|14886.4|14888.5|14887.5|14889.6|14888.6|14886.3|14885.3|279
1696498500000|2023-10-05 09:35:00|14888.7|14887.7|14891.7|14890.7|14891.7|14890.7|14888.2|14887.2|190
1696498800000|2023-10-05 09:40:00|14891.6|14890.6|14887|14886.3|14892.1|14891.1|14886.2|14885.5|283
1696499100000|2023-10-05 09:45:00|14886.9|14886.2|14889.7|14888.7|14890.4|14889.4|14886.4|14885.7|388
1696499400000|2023-10-05 09:50:00|14889.6|14888.6|14894.8|14894.1|14895.5|14894.8|14888.9|14887.9|398
1696499700000|2023-10-05 09:55:00|14894.9|14894.2|14896.9|14895.9|14897.9|14897.2|14894.1|14893.4|239
1696500000000|2023-10-05 10:00:00|14896.8|14895.8|14899.1|14898.1|14901.2|14900.2|14894.4|14893.4|289
1696500300000|2023-10-05 10:05:00|14899.3|14898.3|14900.5|14899.5|14901.2|14900.2|14899.2|14898.2|242
1696500600000|2023-10-05 10:10:00|14900.4|14899.4|14895.5|14894.5|14900.8|14899.8|14895.5|14894.5|339
1696500900000|2023-10-05 10:15:00|14895.6|14894.6|14893.3|14892.3|14896|14895.3|14892.9|14891.9|218
1696501200000|2023-10-05 10:20:00|14893.4|14892.4|14886.8|14885.8|14894|14893|14886.1|14885.1|289
1696501500000|2023-10-05 10:25:00|14886.7|14885.7|14881.5|14880.5|14886.7|14885.7|14881.3|14880.3|331
1696501800000|2023-10-05 10:30:00|14881.4|14880.4|14885.8|14884.8|14886.1|14885.1|14881.3|14880.3|329
1696502100000|2023-10-05 10:35:00|14885.9|14884.9|14885.4|14884.4|14888.4|14887.4|14883.1|14882.1|369
1696502400000|2023-10-05 10:40:00|14885.5|14884.5|14886.6|14885.6|14888|14887.1|14884.5|14883.5|287
1696502700000|2023-10-05 10:45:00|14886.7|14885.7|14885.4|14884.4|14887.2|14886.2|14884.3|14883.3|371
1696503000000|2023-10-05 10:50:00|14885.6|14884.6|14888.6|14887.6|14888.9|14887.9|14885.3|14884.3|349
1696503300000|2023-10-05 10:55:00|14888.3|14887.3|14884.9|14883.9|14891|14890|14884.2|14883.2|325
1696503600000|2023-10-05 11:00:00|14885.3|14884.3|14886.4|14885.4|14886.5|14885.5|14882.7|14881.7|319
1696503900000|2023-10-05 11:05:00|14886.3|14885.3|14887.1|14886.4|14888.9|14887.9|14885.3|14884.3|195
1696504200000|2023-10-05 11:10:00|14886.9|14886.2|14889.4|14888.7|14889.4|14888.7|14886|14885.3|123
1696504500000|2023-10-05 11:15:00|14889.5|14888.8|14891.9|14890.9|14892.3|14891.3|14887.4|14886.4|311
1696504800000|2023-10-05 11:20:00|14892|14891|14889.7|14888.7|14894.1|14893.1|14888.4|14887.4|189
1696505100000|2023-10-05 11:25:00|14889.6|14888.6|14891.8|14890.8|14892.1|14891.1|14886.2|14885.2|305
1696505400000|2023-10-05 11:30:00|14891.9|14890.9|14891.5|14890.5|14892.1|14891.1|14888.6|14887.6|244
1696505700000|2023-10-05 11:35:00|14891.6|14890.6|14891.8|14890.8|14894|14893.1|14890.8|14889.8|283
1696506000000|2023-10-05 11:40:00|14891.9|14890.9|14885.9|14884.9|14892.9|14891.9|14885.9|14884.9|279
1696506300000|2023-10-05 11:45:00|14886|14885|14884|14883|14886.8|14885.8|14882.9|14881.9|432
1696506600000|2023-10-05 11:50:00|14883.9|14882.9|14885.8|14884.8|14887.1|14886.1|14882.1|14881.1|447
1696506900000|2023-10-05 11:55:00|14885.6|14884.6|14883.3|14882.3|14886.2|14885.4|14882.5|14881.5|459
1696507200000|2023-10-05 12:00:00|14883.2|14882.2|14886.5|14885.8|14888.6|14887.9|14882.6|14881.6|392
1696507500000|2023-10-05 12:05:00|14886.6|14885.9|14888.2|14887.2|14888.7|14887.7|14884.5|14883.5|427
1696507800000|2023-10-05 12:10:00|14888.1|14887.1|14890.7|14889.7|14891.1|14890.1|14887.5|14886.5|418
1696508100000|2023-10-05 12:15:00|14890.6|14889.6|14897.3|14896.3|14897.6|14896.6|14890.2|14889.2|510
1696508400000|2023-10-05 12:20:00|14897.8|14896.8|14898.4|14897.4|14899.7|14898.7|14895.5|14894.5|684
1696508700000|2023-10-05 12:25:00|14898.5|14897.5|14902.2|14896.3|14903.3|14900|14897.4|14896.1|647
1696509000000|2023-10-05 12:30:00|14901.9|14895.9|14902.7|14901.7|14909|14906.9|14900.4|14894.8|1288
1696509300000|2023-10-05 12:35:00|14903.5|14902.5|14905.8|14904.8|14909.4|14908.4|14900.5|14899.5|1297
1696509600000|2023-10-05 12:40:00|14905.9|14904.9|14909.4|14908.4|14912.3|14911.5|14905.1|14904.1|888
1696509900000|2023-10-05 12:45:00|14909.2|14908.2|14898.9|14897.9|14909.6|14908.9|14891.8|14890.8|958
1696510200000|2023-10-05 12:50:00|14898.7|14897.7|14895.7|14894.7|14901.1|14900.1|14893.5|14892.5|678
1696510500000|2023-10-05 12:55:00|14895.6|14894.6|14893.6|14892.6|14895.8|14894.8|14890.1|14889.1|810
1696510800000|2023-10-05 13:00:00|14893.5|14892.5|14887.7|14886.7|14894.2|14893.2|14887.2|14886.5|745
1696511100000|2023-10-05 13:05:00|14888.3|14887.3|14889.2|14888.2|14897.9|14896.9|14888.3|14887.3|722
1696511400000|2023-10-05 13:10:00|14889.1|14888.1|14892.3|14891.3|14895.5|14894.8|14889.1|14888.1|667
1696511700000|2023-10-05 13:15:00|14892.2|14891.2|14889.9|14888.9|14897.2|14896.3|14888.8|14887.8|776
1696512000000|2023-10-05 13:20:00|14890|14889|14885.4|14884.4|14893.1|14892.1|14885.3|14884.3|635
1696512300000|2023-10-05 13:25:00|14885.3|14884.3|14870.6|14869.6|14885.5|14884.5|14869.4|14868.7|1145
1696512600000|2023-10-05 13:30:00|14870.5|14869.5|14873.9|14872.9|14877.8|14876.8|14866.3|14865.3|1188
1696512900000|2023-10-05 13:35:00|14873.7|14872.7|14878.9|14877.9|14879.1|14878.1|14871.8|14870.8|874
1696513200000|2023-10-05 13:40:00|14879|14878|14875|14874|14881.5|14880.6|14874.6|14873.6|675
1696513500000|2023-10-05 13:45:00|14874.9|14873.9|14869.8|14868.8|14877.3|14876.3|14869.1|14868.1|752
1696513800000|2023-10-05 13:50:00|14869.7|14868.7|14862.5|14861.5|14871|14870|14860.7|14859.7|979
1696514100000|2023-10-05 13:55:00|14862.2|14861.2|14861|14860|14863.2|14862.2|14854.9|14853.9|951
1696514400000|2023-10-05 14:00:00|14860.9|14859.9|14864.3|14863.3|14864.6|14863.6|14856|14855|826
1696514700000|2023-10-05 14:05:00|14864.2|14863.2|14870.6|14869.6|14870.6|14869.6|14863.2|14862.2|609
1696515000000|2023-10-05 14:10:00|14870.5|14869.5|14863.3|14862.3|14873.1|14872.1|14861.7|14860.7|637
1696515300000|2023-10-05 14:15:00|14863.2|14862.2|14861.4|14860.4|14865|14864|14858.2|14857.2|743
1696515600000|2023-10-05 14:20:00|14861.5|14860.5|14862.2|14861.2|14863.8|14863.1|14855.9|14854.9|599
1696515900000|2023-10-05 14:25:00|14862.1|14861.1|14861.4|14860.4|14862.5|14861.7|14856.1|14855.1|566
1696516200000|2023-10-05 14:30:00|14861.5|14860.5|14871.1|14870.1|14871.6|14870.6|14861.4|14860.4|694
1696516500000|2023-10-05 14:35:00|14871|14870|14874.8|14873.8|14876.1|14875.1|14870.4|14869.4|866
1696516800000|2023-10-05 14:40:00|14874.7|14873.7|14870.2|14869.5|14875|14874|14868.8|14867.8|726
1696517100000|2023-10-05 14:45:00|14870.3|14869.6|14875.6|14874.9|14878.1|14877.1|14869.9|14869.2|797
1696517400000|2023-10-05 14:50:00|14875.7|14875|14859.6|14858.6|14879|14878.3|14859.5|14858.5|961
1696517700000|2023-10-05 14:55:00|14859.7|14858.7|14862|14861|14863.9|14862.6|14855.9|14854.9|933
1696518000000|2023-10-05 15:00:00|14861.8|14860.8|14866.2|14865.5|14866.2|14865.5|14860.4|14859.4|504
1696518300000|2023-10-05 15:05:00|14866.1|14865.4|14862.4|14861.7|14870.1|14869.1|14861.4|14860.7|639
1696518600000|2023-10-05 15:10:00|14862.3|14861.6|14861.7|14860.7|14862.5|14861.8|14856.1|14855.1|568
1696518900000|2023-10-05 15:15:00|14861.9|14860.9|14860.6|14859.9|14862.2|14861.2|14857.4|14856.7|484
1696519200000|2023-10-05 15:20:00|14860.7|14860|14853.2|14852.2|14862|14861.3|14852.8|14851.8|520
1696519500000|2023-10-05 15:25:00|14853.1|14852.1|14859.5|14858.5|14863|14862.3|14852.4|14851.4|537
1696519800000|2023-10-05 15:30:00|14859.4|14858.4|14854|14853|14859.5|14858.5|14852.8|14851.8|558
1696520100000|2023-10-05 15:35:00|14854.1|14853.1|14845.9|14844.9|14854.4|14853.4|14845.3|14844.3|557
1696520400000|2023-10-05 15:40:00|14845.8|14844.8|14854.3|14853.3|14854.3|14853.3|14844|14843|723
1696520700000|2023-10-05 15:45:00|14854.2|14853.2|14851.9|14850.9|14854.4|14853.4|14848.8|14847.8|420
1696521000000|2023-10-05 15:50:00|14851.8|14850.8|14847.7|14846.7|14857.1|14856.4|14847|14846|527
1696521300000|2023-10-05 15:55:00|14847.8|14846.8|14849.8|14848.8|14852.1|14851.3|14846.5|14845.5|405
1696521600000|2023-10-05 16:00:00|14849.9|14848.9|14847.8|14846.8|14853.6|14852.6|14847.1|14846.1|574
1696521900000|2023-10-05 16:05:00|14847.7|14846.7|14841.2|14840.2|14848|14847|14838.7|14837.7|636
1696522200000|2023-10-05 16:10:00|14841.3|14840.3|14842.4|14841.4|14843.9|14842.9|14840.1|14839.1|524
1696522500000|2023-10-05 16:15:00|14842.3|14841.3|14846|14845|14847|14846|14841.4|14840.4|607
1696522800000|2023-10-05 16:20:00|14846.1|14845.1|14843.2|14842.2|14846.4|14845.4|14839.9|14838.9|564
1696523100000|2023-10-05 16:25:00|14843.1|14842.1|14838.7|14837.7|14845|14844|14838.3|14837.3|476
1696523400000|2023-10-05 16:30:00|14838.8|14837.8|14839|14838|14840.5|14839.5|14838.2|14837.2|293
1696523700000|2023-10-05 16:35:00|14839.3|14838.3|14840.3|14839.3|14842.9|14841.9|14838.9|14837.9|288
1696524000000|2023-10-05 16:40:00|14840.1|14839.1|14841.5|14840.5|14845.5|14844.5|14840.1|14839.1|267
1696524300000|2023-10-05 16:45:00|14841.4|14840.4|14844.4|14843.4|14844.5|14843.5|14840.9|14839.9|186
1696524600000|2023-10-05 16:50:00|14844.5|14843.5|14839.6|14838.6|14844.5|14843.5|14839.6|14838.6|289
1696524900000|2023-10-05 16:55:00|14840.1|14839.1|14841.2|14840.5|14844.8|14844.1|14839.7|14838.7|370
1696525200000|2023-10-05 17:00:00|14841.1|14840.4|14838.8|14838.1|14841.4|14840.7|14837.9|14837.2|422
1696525500000|2023-10-05 17:05:00|14838.7|14838|14842.3|14841.3|14842.6|14841.6|14837.8|14837.1|398
1696525800000|2023-10-05 17:10:00|14842.4|14841.4|14837.8|14837.1|14844.1|14843.4|14837.6|14836.6|462
1696526100000|2023-10-05 17:15:00|14837.7|14837|14836.8|14835.8|14840.1|14839.1|14836.7|14835.7|432
1696526400000|2023-10-05 17:20:00|14836.7|14835.7|14834|14833|14838.3|14837.3|14833.9|14832.9|275
1696526700000|2023-10-05 17:25:00|14834.1|14833.1|14831.6|14830.9|14834.5|14833.7|14830.9|14830.1|281
1696527000000|2023-10-05 17:30:00|14831.7|14831|14834.8|14833.8|14836.1|14835.1|14831.5|14830.6|302
1696527300000|2023-10-05 17:35:00|14834.7|14833.7|14840.2|14839.2|14840.3|14839.6|14832.9|14831.9|312
1696527600000|2023-10-05 17:40:00|14840.3|14839.3|14841.4|14840.4|14842.6|14841.6|14839.3|14838.3|178
1696527900000|2023-10-05 17:45:00|14841.5|14840.5|14841.5|14840.8|14843.3|14842.6|14840.2|14839.2|207
1696528200000|2023-10-05 17:50:00|14841.4|14840.7|14844.7|14843.7|14844.9|14843.9|14840.5|14839.6|182
1696528500000|2023-10-05 17:55:00|14844.8|14843.8|14843.6|14842.9|14845.5|14844.5|14841.8|14841.1|219
1696528800000|2023-10-05 18:00:00|14843.5|14842.8|14840.2|14839.2|14843.5|14842.8|14839.2|14838.5|270
1696529100000|2023-10-05 18:05:00|14840.3|14839.3|14842.8|14841.8|14843.3|14842.6|14839|14838|279
1696529400000|2023-10-05 18:10:00|14842.6|14841.6|14841.4|14840.4|14843.3|14842.5|14840.3|14839.5|255
1696529700000|2023-10-05 18:15:00|14841.3|14840.3|14840.4|14839.7|14841.3|14840.3|14839.1|14838.1|273
1696530000000|2023-10-05 18:20:00|14840.3|14839.6|14838.7|14837.7|14841.1|14840.3|14838.6|14837.7|209
1696530300000|2023-10-05 18:25:00|14838.8|14837.8|14836.8|14836.1|14838.9|14837.9|14836.7|14836|129
1696530600000|2023-10-05 18:30:00|14836.9|14836.2|14835.5|14834.8|14837.2|14836.5|14833.3|14832.3|271
1696530900000|2023-10-05 18:35:00|14835.4|14834.7|14836.5|14835.8|14838.6|14837.6|14835.4|14834.5|288
1696531200000|2023-10-05 18:40:00|14836.6|14835.9|14837|14836|14840.3|14839.3|14836.6|14835.7|340
1696531500000|2023-10-05 18:45:00|14837.2|14836.2|14837.4|14836.4|14838.6|14837.6|14836.1|14835.1|223
1696531800000|2023-10-05 18:50:00|14837.5|14836.5|14839.3|14838.6|14841|14840.2|14836.4|14835.4|304
1696532100000|2023-10-05 18:55:00|14839.4|14838.7|14839.6|14838.9|14842.6|14841.9|14839.3|14838.6|286
1696532400000|2023-10-05 19:00:00|14839.8|14839.1|14841|14840.3|14842.7|14842|14839.7|14838.7|330
1696532700000|2023-10-05 19:05:00|14840.6|14839.9|14841.9|14840.9|14842.4|14841.4|14840.6|14839.8|179
1696533000000|2023-10-05 19:10:00|14842|14841|14841.9|14840.9|14844.1|14843.3|14841.8|14840.8|194
1696533300000|2023-10-05 19:15:00|14842|14841|14842|14841.3|14842.2|14841.3|14840|14839.3|161
1696533600000|2023-10-05 19:20:00|14841.9|14841.2|14843.1|14842.4|14844|14843.3|14840.9|14840|156
1696533900000|2023-10-05 19:25:00|14843|14842.3|14845.6|14844.6|14845.7|14844.7|14842.4|14841.7|123
1696534200000|2023-10-05 19:30:00|14845.7|14844.7|14845.3|14844.3|14845.8|14844.8|14844.1|14843.1|131
1696534500000|2023-10-05 19:35:00|14845.4|14844.4|14844.1|14843.1|14845.4|14844.4|14843|14842.3|146
1696534800000|2023-10-05 19:40:00|14844.2|14843.2|14845.4|14844.4|14845.4|14844.5|14844|14843.1|147
1696535100000|2023-10-05 19:45:00|14845.3|14844.3|14845.3|14844.3|14846.5|14845.5|14844|14843.3|207
1696535400000|2023-10-05 19:50:00|14845.2|14844.2|14843|14842.3|14845.3|14844.3|14842.4|14841.5|227
1696535700000|2023-10-05 19:55:00|14842.9|14842.2|14845.7|14844.7|14846.4|14845.4|14842|14841|294
1696536000000|2023-10-05 20:00:00|14845.8|14844.8|14845.6|14844.6|14847.6|14846.6|14845|14844|387
1696536300000|2023-10-05 20:05:00|14845.7|14844.7|14846.6|14845.6|14846.7|14845.7|14845.5|14844.5|264
1696536600000|2023-10-05 20:10:00|14846.7|14845.7|14847.7|14846.7|14847.8|14846.8|14846.4|14845.4|187
1696536900000|2023-10-05 20:15:00|14847.8|14846.8|14849.9|14848.9|14850|14849|14847|14846|137
1696537200000|2023-10-05 20:20:00|14850|14849|14849.1|14848.1|14850.3|14849.3|14848.9|14847.9|134
1696537500000|2023-10-05 20:25:00|14849|14848|14848.4|14847.4|14849.2|14848.2|14847.7|14846.7|118
1696537800000|2023-10-05 20:30:00|14848.5|14847.5|14850.2|14849.2|14850.6|14849.6|14848.5|14847.5|124
1696538100000|2023-10-05 20:35:00|14850.3|14849.3|14850.1|14849.1|14851.2|14850.2|14850|14849|116
1696538400000|2023-10-05 20:40:00|14850|14849|14850.5|14849.5|14851.1|14850.1|14850|14849|127
1696538700000|2023-10-05 20:45:00|14850.3|14849.3|14851.9|14850.4|14852.3|14851|14850.3|14849.1|217
1696539000000|2023-10-05 20:50:00|14852|14850.6|14852.4|14850.9|14852.8|14851.4|14851.6|14850.4|216
1696539300000|2023-10-05 20:55:00|14852.8|14850.6|14854.3|14849.9|14854.3|14850.6|14852|14848.9|265
1696539600000|2023-10-05 21:00:00|14853.9|14847.2|14854.5|14847.8|14854.6|14847.9|14851.7|14845|8
1696539900000|2023-10-05 21:05:00|14851.4|14844.7|14850.7|14844|14851.4|14844.7|14850.6|14843.9|3
1696540200000|2023-10-05 21:10:00|14850.8|14844.1|14851.6|14844.9|14851.6|14844.9|14850.8|14844.1|3
1696540500000|2023-10-05 21:15:00|14851.7|14845|14849.5|14842.8|14852|14845.3|14849.4|14842.7|8
1696540800000|2023-10-05 21:20:00|14849.6|14842.9|14849.8|14843.1|14849.8|14843.1|14849.4|14842.7|22
1696541100000|2023-10-05 21:25:00|14849.7|14843|14849.8|14843.1|14849.8|14843.1|14849.7|14843|2
1696541400000|2023-10-05 21:30:00|14849.9|14843.2|14850.1|14843.9|14850.3|14843.9|14849.8|14843.1|29
1696541700000|2023-10-05 21:35:00|14850|14844|14850|14844.5|14850.3|14844.5|14850|14843.9|18
1696542000000|2023-10-05 21:40:00|14849.9|14844.6|14849.6|14844.6|14850|14844.6|14849.6|14844.5|14
1696542300000|2023-10-05 21:45:00|14849.7|14844.7|14853.4|14847.6|14854.7|14848.6|14849.7|14844.7|51
1696542600000|2023-10-05 21:50:00|14853.3|14847.5|14852.8|14847.6|14853.5|14847.6|14852.7|14847|22
1696542900000|2023-10-05 21:55:00|14852.7|14847.5|14851.9|14847.2|14852.7|14847.5|14851.9|14847.1|35
1696543200000|2023-10-05 22:00:00|14851.1|14846.2|14847.3|14844.6|14853.9|14847.2|14847.2|14843.8|207
1696543500000|2023-10-05 22:05:00|14847|14844.9|14847|14846|14847.7|14846|14846.2|14844.5|82
1696543800000|2023-10-05 22:10:00|14847.2|14845.7|14849.3|14847.4|14849.4|14847.6|14846.9|14845.7|115
1696544100000|2023-10-05 22:15:00|14849.4|14847.6|14849.9|14848.2|14849.9|14848.2|14847.6|14845.8|189
1696544400000|2023-10-05 22:20:00|14849.8|14847.4|14847.7|14845.9|14849.9|14847.4|14847.5|14845.8|93
1696544700000|2023-10-05 22:25:00|14847.6|14845.8|14847.4|14845.8|14847.8|14846.3|14847.4|14845.6|101
1696545000000|2023-10-05 22:30:00|14847.7|14845.9|14845.6|14844.6|14847.8|14846.3|14845.6|14844.6|102
1696545300000|2023-10-05 22:35:00|14845.5|14844.5|14845.6|14843.9|14845.7|14844.6|14845.1|14843.8|107
1696545600000|2023-10-05 22:40:00|14845.3|14844.1|14845.3|14844.3|14846.6|14845.6|14844.3|14843.3|60
1696545900000|2023-10-05 22:45:00|14845.5|14843.9|14845.4|14843.7|14845.6|14844.1|14844.6|14842.7|79
1696546200000|2023-10-05 22:50:00|14845.5|14843.6|14845.9|14844.2|14846|14844.4|14845.1|14843.6|60
1696546500000|2023-10-05 22:55:00|14845.7|14844.1|14847|14845.4|14847.8|14846.1|14845.7|14844.1|81
1696546800000|2023-10-05 23:00:00|14846.7|14845.5|14844.5|14843.5|14847.5|14846.5|14844.4|14843.4|122
1696547100000|2023-10-05 23:05:00|14844.7|14843.7|14844.2|14843.2|14844.9|14843.7|14843.6|14842.6|121
1696547400000|2023-10-05 23:10:00|14843.8|14842.8|14842.4|14841.4|14843.8|14842.8|14842.2|14841.2|65
1696547700000|2023-10-05 23:15:00|14842.3|14841.3|14837|14836|14842.4|14841.4|14836.9|14835.8|166
1696548000000|2023-10-05 23:20:00|14836.9|14835.9|14840.6|14839|14840.8|14839.1|14836.8|14835.6|66
1696548300000|2023-10-05 23:25:00|14840.5|14839.2|14841.3|14840.3|14842.8|14841.3|14839.2|14838.2|157
1696548600000|2023-10-05 23:30:00|14841.2|14840.2|14844.5|14843.5|14844.7|14843.7|14841.2|14840.2|100
1696548900000|2023-10-05 23:35:00|14844.4|14843.4|14846.9|14845.9|14847.1|14846.1|14844.4|14843.4|58
1696549200000|2023-10-05 23:40:00|14847|14846|14849.8|14848.8|14850.2|14849.2|14846.9|14845.9|102
1696549500000|2023-10-05 23:45:00|14849.9|14848.9|14845.5|14844.5|14850|14849|14845.1|14844.1|112
1696549800000|2023-10-05 23:50:00|14845|14844|14846.9|14845.9|14848|14847|14844.5|14843.5|123
1696550100000|2023-10-05 23:55:00|14846.8|14845.8|14847.9|14846.9|14848.2|14847.2|14846|14845|128
1696550400000|2023-10-06 00:00:00|14847.8|14846.8|14850.9|14849.9|14853.8|14852.8|14847.8|14846.8|404
1696550700000|2023-10-06 00:05:00|14850.7|14849.7|14854|14853|14855|14854|14847.4|14846.4|292
1696551000000|2023-10-06 00:10:00|14853.9|14852.9|14851.8|14850.8|14854|14853|14851.5|14850.5|217
1696551300000|2023-10-06 00:15:00|14851.7|14850.7|14855.9|14854.9|14856|14855|14850.3|14849.3|243
1696551600000|2023-10-06 00:20:00|14855.8|14854.8|14858.5|14857.5|14859.2|14858.2|14854.2|14853.5|248
1696551900000|2023-10-06 00:25:00|14859|14858.3|14862.6|14861.6|14863.4|14862.5|14858.4|14857.7|253
1696552200000|2023-10-06 00:30:00|14862.7|14861.7|14860.7|14860|14864.8|14863.8|14857.2|14856.2|316
1696552500000|2023-10-06 00:35:00|14860.9|14859.9|14860.8|14859.8|14861.9|14860.9|14858.7|14857.8|199
1696552800000|2023-10-06 00:40:00|14860.7|14859.7|14858|14857|14860.9|14859.9|14857.9|14857|92
1696553100000|2023-10-06 00:45:00|14858.1|14857.1|14854.8|14854.1|14859.6|14858.7|14853.6|14852.8|186
1696553400000|2023-10-06 00:50:00|14854.9|14854.2|14861.8|14860.8|14862.5|14861.8|14854.9|14854.2|539
1696553700000|2023-10-06 00:55:00|14862.3|14861.3|14864.6|14863.6|14866.7|14865.7|14860.2|14859.2|534
1696554000000|2023-10-06 01:00:00|14864.7|14863.7|14863.8|14862.8|14865.7|14864.7|14861.6|14860.6|278
1696554300000|2023-10-06 01:05:00|14863.7|14862.7|14867|14866|14870|14869|14863.5|14862.5|213
1696554600000|2023-10-06 01:10:00|14867.1|14866.1|14868.1|14867.1|14869.6|14868.6|14866.2|14865.2|247
1696554900000|2023-10-06 01:15:00|14868.4|14867.4|14867.5|14866.5|14869.2|14868.2|14866.3|14865.6|264
1696555200000|2023-10-06 01:20:00|14867.6|14866.6|14864.6|14863.6|14868.1|14867.4|14862.9|14861.9|157
1696555500000|2023-10-06 01:25:00|14864.5|14863.5|14860|14859|14864.9|14863.9|14860|14859|144
1696555800000|2023-10-06 01:30:00|14860.1|14859.1|14863.4|14862.7|14863.9|14863.2|14858.3|14857.6|229
1696556100000|2023-10-06 01:35:00|14863.3|14862.6|14857|14856|14864.5|14863.8|14856.8|14855.8|226
1696556400000|2023-10-06 01:40:00|14857.1|14856.1|14857.9|14857.2|14858.3|14857.5|14856.7|14855.7|154
1696556700000|2023-10-06 01:45:00|14858|14857.3|14854.9|14854.2|14858.2|14857.5|14854.9|14854.1|164
1696557000000|2023-10-06 01:50:00|14854.8|14854.1|14849.6|14848.6|14856.1|14855.4|14848.8|14847.8|192
1696557300000|2023-10-06 01:55:00|14849.4|14848.4|14851.7|14850.7|14851.7|14850.7|14846.9|14845.9|248
1696557600000|2023-10-06 02:00:00|14851.6|14850.6|14850.2|14849.5|14853|14852.3|14849.6|14848.6|185
1696557900000|2023-10-06 02:05:00|14849.8|14849.1|14851.7|14850.7|14852.7|14851.8|14849.4|14848.7|179
1696558200000|2023-10-06 02:10:00|14851.6|14850.6|14851.3|14850.3|14852.4|14851.4|14849.7|14848.7|149
1696558500000|2023-10-06 02:15:00|14851.5|14850.5|14852.1|14851.1|14852.8|14851.8|14850.4|14849.6|146
1696558800000|2023-10-06 02:20:00|14852|14851|14852|14851|14852.3|14851.3|14850.5|14849.5|96
1696559100000|2023-10-06 02:25:00|14852.1|14851.1|14853.1|14852.1|14854.1|14853.1|14851.8|14850.8|87
1696559400000|2023-10-06 02:30:00|14853.4|14852.4|14858.4|14857.7|14859|14858.1|14853.2|14852.2|212
1696559700000|2023-10-06 02:35:00|14858.5|14857.8|14858.6|14857.6|14858.7|14857.8|14856.6|14855.6|129
1696560000000|2023-10-06 02:40:00|14858.5|14857.5|14862.5|14861.5|14866.6|14865.6|14858.4|14857.4|343
1696560300000|2023-10-06 02:45:00|14862.6|14861.6|14860.1|14859.1|14863|14862.3|14859.9|14858.9|187
1696560600000|2023-10-06 02:50:00|14860.2|14859.2|14861.1|14860.1|14864.8|14863.9|14860.1|14859.1|276
1696560900000|2023-10-06 02:55:00|14861.2|14860.2|14862|14861|14864.2|14863.5|14861|14860|211
1696561200000|2023-10-06 03:00:00|14861.8|14860.8|14862.5|14861.5|14862.9|14861.9|14856.5|14855.5|462
1696561500000|2023-10-06 03:05:00|14862.6|14861.6|14864.5|14863.8|14865|14864.2|14862.1|14861.1|276
1696561800000|2023-10-06 03:10:00|14864.4|14863.7|14863.6|14862.6|14866.1|14865.1|14863.3|14862.3|258
1696562100000|2023-10-06 03:15:00|14863.7|14862.7|14864.4|14863.4|14866|14865|14863.4|14862.4|181
1696562400000|2023-10-06 03:20:00|14864.6|14863.6|14863.3|14862.3|14866|14865.1|14863|14862|162
1696562700000|2023-10-06 03:25:00|14863.4|14862.4|14862.1|14861.1|14863.7|14862.7|14860.9|14859.9|217
1696563000000|2023-10-06 03:30:00|14862.2|14861.2|14864.5|14863.5|14865.2|14864.2|14862.1|14861.1|225
1696563300000|2023-10-06 03:35:00|14864.6|14863.6|14865.6|14864.6|14866.8|14865.9|14862.1|14861.1|264
1696563600000|2023-10-06 03:40:00|14865.5|14864.5|14865.6|14864.6|14866.8|14865.8|14865.1|14864.1|216
1696563900000|2023-10-06 03:45:00|14865.7|14864.7|14867.7|14866.7|14867.9|14867|14864.6|14863.6|176
1696564200000|2023-10-06 03:50:00|14867.8|14866.8|14868.5|14867.8|14869.4|14868.7|14867.3|14866.3|224
1696564500000|2023-10-06 03:55:00|14868.4|14867.7|14869.8|14868.8|14869.8|14869.1|14868.1|14867.1|225
1696564800000|2023-10-06 04:00:00|14869.7|14868.7|14869.5|14868.5|14869.7|14868.7|14868.4|14867.4|184
1696565100000|2023-10-06 04:05:00|14869.4|14868.4|14873.5|14872.5|14874.4|14873.6|14868.7|14867.7|212
1696565400000|2023-10-06 04:10:00|14873.3|14872.3|14874.3|14873.3|14875.3|14874.4|14872.7|14871.7|145
1696565700000|2023-10-06 04:15:00|14874.6|14873.6|14874.1|14873.4|14876.5|14875.5|14874.1|14873.4|165
1696566000000|2023-10-06 04:20:00|14874.6|14873.9|14875.3|14874.6|14875.3|14874.6|14873.8|14873.1|81
1696566300000|2023-10-06 04:25:00|14875.4|14874.4|14870.1|14869.1|14875.4|14874.4|14868.4|14867.4|159
1696566600000|2023-10-06 04:30:00|14869.7|14868.7|14868.7|14867.7|14870.6|14869.6|14868.1|14867.4|149
1696566900000|2023-10-06 04:35:00|14868.6|14867.6|14867|14866.3|14869.6|14868.7|14866.2|14865.2|147
1696567200000|2023-10-06 04:40:00|14866.9|14866.2|14870.9|14869.9|14871.7|14870.7|14866.6|14865.9|153
1696567500000|2023-10-06 04:45:00|14871|14870|14873.9|14872.9|14874.5|14873.6|14870.6|14869.8|148
1696567800000|2023-10-06 04:50:00|14874|14873|14876.2|14875.2|14876.4|14875.4|14873.2|14872.2|209
1696568100000|2023-10-06 04:55:00|14876.3|14875.3|14876|14875.3|14877.2|14876.5|14874.8|14873.8|172
1696568400000|2023-10-06 05:00:00|14875.9|14875.2|14877.1|14876.4|14878.1|14877.4|14875.9|14874.9|157
1696568700000|2023-10-06 05:05:00|14876.9|14876.2|14879.2|14878.5|14879.4|14878.7|14875.2|14874.5|170
1696569000000|2023-10-06 05:10:00|14879.3|14878.6|14877.5|14876.5|14879.7|14879|14877.4|14876.4|121
1696569300000|2023-10-06 05:15:00|14877.6|14876.6|14877.4|14876.7|14880.1|14879.3|14877.3|14876.6|158
1696569600000|2023-10-06 05:20:00|14877.6|14876.9|14880.4|14879.7|14880.8|14880.1|14877.5|14876.8|179
1696569900000|2023-10-06 05:25:00|14880.2|14879.5|14880.5|14879.8|14882.9|14882.1|14880.2|14879.4|153
1696570200000|2023-10-06 05:30:00|14880.6|14879.6|14883.6|14882.6|14884|14883.3|14879.5|14878.5|214
1696570500000|2023-10-06 05:35:00|14884.1|14883.1|14884.3|14883.3|14885.2|14884.5|14882.4|14881.7|221
1696570800000|2023-10-06 05:40:00|14884.2|14883.2|14883.9|14882.9|14884.9|14884.2|14883|14882.3|143
1696571100000|2023-10-06 05:45:00|14883.2|14882.2|14883.6|14882.9|14884.9|14884.2|14882.6|14881.6|177
1696571400000|2023-10-06 05:50:00|14883.7|14883|14882.6|14881.9|14885.2|14884.5|14882.6|14881.9|146
1696571700000|2023-10-06 05:55:00|14883.6|14882.9|14883.9|14882.9|14885.2|14884.2|14883.5|14882.8|155
1696572000000|2023-10-06 06:00:00|14883.8|14882.8|14887.8|14886.8|14888.2|14887.3|14882.5|14881.5|264
1696572300000|2023-10-06 06:05:00|14887.9|14886.9|14887|14886|14891.9|14890.9|14885.7|14884.8|347
1696572600000|2023-10-06 06:10:00|14886.9|14885.9|14890.4|14889.4|14890.6|14889.7|14885.8|14884.9|228
1696572900000|2023-10-06 06:15:00|14890.3|14889.3|14886.9|14886.2|14890.5|14889.5|14885.8|14885.1|251
1696573200000|2023-10-06 06:20:00|14887.1|14886.1|14888.9|14888.2|14889.1|14888.4|14887|14886|213
1696573500000|2023-10-06 06:25:00|14889|14888.3|14893.3|14892.6|14894.7|14894|14888.9|14888.2|254
1696573800000|2023-10-06 06:30:00|14893.2|14892.5|14893.4|14892.4|14893.7|14892.7|14891.3|14890.3|277
1696574100000|2023-10-06 06:35:00|14893.5|14892.5|14895.6|14894.6|14895.9|14894.9|14892.7|14891.9|215
1696574400000|2023-10-06 06:40:00|14895.2|14894.2|14899|14898|14899.2|14898.2|14894.8|14893.8|180
1696574700000|2023-10-06 06:45:00|14899.1|14898.1|14897.9|14897.2|14899.3|14898.6|14896.8|14895.8|212
1696575000000|2023-10-06 06:50:00|14898.1|14897.4|14897.2|14896.5|14898.1|14897.4|14894.3|14893.3|296
1696575300000|2023-10-06 06:55:00|14897.1|14896.4|14895.4|14894.4|14897.3|14896.6|14895.2|14894.2|261
1696575600000|2023-10-06 07:00:00|14895.3|14894.3|14891.1|14890.1|14895.3|14894.3|14888.1|14887.1|482
1696575900000|2023-10-06 07:05:00|14891.2|14890.2|14891.1|14890.1|14893.1|14892.3|14889.9|14888.9|253
1696576200000|2023-10-06 07:10:00|14891.4|14890.4|14886.1|14885.1|14892|14891|14884.1|14883.1|379
1696576500000|2023-10-06 07:15:00|14886|14885|14893.6|14892.6|14893.6|14892.6|14885.7|14884.7|391
1696576800000|2023-10-06 07:20:00|14893.5|14892.5|14886.7|14885.7|14893.6|14892.6|14884.6|14883.6|443
1696577100000|2023-10-06 07:25:00|14886.8|14885.8|14889.8|14889.1|14889.8|14889.1|14886.5|14885.6|344
1696577400000|2023-10-06 07:30:00|14889.7|14889|14889|14888|14891.1|14890.4|14886.6|14885.6|423
1696577700000|2023-10-06 07:35:00|14889.1|14888.1|14887.8|14887.1|14889.8|14889.1|14886.8|14886.1|244
1696578000000|2023-10-06 07:40:00|14887.9|14887.2|14892.2|14891.5|14893.3|14892.3|14887.8|14887.1|291
1696578300000|2023-10-06 07:45:00|14892.3|14891.6|14888.9|14887.9|14893|14892.3|14888.8|14887.8|284
1696578600000|2023-10-06 07:50:00|14889|14888|14893.1|14892.4|14894.6|14893.8|14888.5|14887.7|245
1696578900000|2023-10-06 07:55:00|14893.2|14892.5|14889.3|14888.6|14893.7|14892.7|14887.8|14886.8|326
1696579200000|2023-10-06 08:00:00|14889.2|14888.5|14888.1|14887.4|14890.4|14889.7|14885.6|14884.6|371
1696579500000|2023-10-06 08:05:00|14888.2|14887.5|14887.9|14886.9|14888.3|14887.5|14885.9|14884.9|333
1696579800000|2023-10-06 08:10:00|14888|14887|14893.1|14892.1|14894.3|14893.3|14888|14887|428
1696580100000|2023-10-06 08:15:00|14893.2|14892.2|14892.3|14891.3|14893.6|14892.6|14890|14889|415
1696580400000|2023-10-06 08:20:00|14891.7|14890.7|14893.2|14892.5|14895|14894|14890|14889|231
1696580700000|2023-10-06 08:25:00|14893.3|14892.3|14892.2|14891.2|14894.7|14893.7|14891.4|14890.4|255
1696581000000|2023-10-06 08:30:00|14892.1|14891.1|14893.3|14892.3|14894.5|14893.5|14891.8|14891.1|203
1696581300000|2023-10-06 08:35:00|14893.2|14892.2|14892.1|14891.1|14894.7|14893.7|14890.7|14889.7|288
1696581600000|2023-10-06 08:40:00|14892.2|14891.2|14887.1|14886.1|14892.3|14891.3|14885.7|14884.7|433
1696581900000|2023-10-06 08:45:00|14887.2|14886.2|14888.4|14887.4|14888.7|14887.7|14884.9|14883.9|363
1696582200000|2023-10-06 08:50:00|14888.5|14887.5|14891.2|14890.2|14891.2|14890.2|14888.1|14887.1|264
1696582500000|2023-10-06 08:55:00|14891.1|14890.1|14891.5|14890.5|14892.2|14891.2|14889|14888|275
1696582800000|2023-10-06 09:00:00|14891.3|14890.3|14890.2|14889.2|14892.4|14891.4|14889|14888|268
1696583100000|2023-10-06 09:05:00|14890.1|14889.1|14888.1|14887.1|14890.2|14889.2|14886.4|14885.4|195
1696583400000|2023-10-06 09:10:00|14888|14887|14889.8|14888.8|14890.1|14889.3|14887.1|14886.1|199
1696583700000|2023-10-06 09:15:00|14889.7|14888.7|14893.4|14892.4|14895.1|14894.1|14887.3|14886.3|211
1696584000000|2023-10-06 09:20:00|14893.3|14892.3|14895.1|14894.1|14896.1|14895.1|14891.4|14890.6|290
1696584300000|2023-10-06 09:25:00|14895|14894|14896.6|14895.6|14897|14896.2|14894.8|14893.8|217
1696584600000|2023-10-06 09:30:00|14896.5|14895.5|14898.8|14898.1|14899.3|14898.3|14895.3|14894.6|211
1696584900000|2023-10-06 09:35:00|14898.9|14898.2|14900.1|14899.4|14902.3|14901.6|14898.1|14897.1|222
1696585200000|2023-10-06 09:40:00|14900.2|14899.5|14899.8|14898.8|14904.9|14904.2|14896.8|14895.8|333
1696585500000|2023-10-06 09:45:00|14899.7|14898.7|14905.3|14904.3|14908.1|14907.1|14897.8|14896.8|251
1696585800000|2023-10-06 09:50:00|14905.9|14904.9|14902.7|14901.7|14906.9|14905.9|14902|14901|402
1696586100000|2023-10-06 09:55:00|14902.8|14901.8|14904.4|14903.4|14906.6|14905.6|14902.8|14901.8|295
1696586400000|2023-10-06 10:00:00|14904.3|14903.3|14902.9|14901.9|14905.6|14904.6|14902.3|14901.3|349
1696586700000|2023-10-06 10:05:00|14903|14902|14899.8|14898.8|14904.4|14903.4|14898.5|14897.5|342
1696587000000|2023-10-06 10:10:00|14899.9|14898.9|14900.8|14899.8|14902.2|14901.2|14899.1|14898.1|238
1696587300000|2023-10-06 10:15:00|14900.7|14899.7|14903|14902|14904.2|14903.2|14900.7|14899.7|204
1696587600000|2023-10-06 10:20:00|14903.1|14902.1|14901.9|14900.9|14905.2|14904.2|14901.9|14900.9|233
1696587900000|2023-10-06 10:25:00|14901.7|14900.7|14903.1|14902.1|14903.7|14902.7|14901|14900|189
1696588200000|2023-10-06 10:30:00|14903|14902|14902|14901|14903.3|14902.3|14899.8|14898.8|262
1696588500000|2023-10-06 10:35:00|14901.9|14900.9|14901|14900|14901.9|14901.2|14900.7|14899.8|239
1696588800000|2023-10-06 10:40:00|14900.9|14899.9|14901.4|14900.4|14902.4|14901.4|14899.9|14898.9|262
1696589100000|2023-10-06 10:45:00|14901.5|14900.5|14903.5|14902.5|14904.5|14903.5|14901.3|14900.3|262
1696589400000|2023-10-06 10:50:00|14903.6|14902.6|14904.5|14903.5|14905.4|14904.4|14903.6|14902.6|330
1696589700000|2023-10-06 10:55:00|14904.4|14903.4|14904.2|14903.2|14906.1|14905.1|14903.3|14902.4|266
1696590000000|2023-10-06 11:00:00|14904.3|14903.3|14906.4|14905.4|14907.4|14906.7|14903.5|14902.5|203
1696590300000|2023-10-06 11:05:00|14906.3|14905.3|14909.2|14908.2|14909.3|14908.3|14906.3|14905.3|193
1696590600000|2023-10-06 11:10:00|14909.1|14908.1|14909.3|14908.6|14909.6|14908.9|14908.5|14907.5|145
1696590900000|2023-10-06 11:15:00|14909.5|14908.8|14907.9|14907.2|14909.5|14908.8|14907.9|14906.9|167
1696591200000|2023-10-06 11:20:00|14907.8|14907.1|14906.7|14905.7|14908.6|14907.9|14906.2|14905.2|264
1696591500000|2023-10-06 11:25:00|14906.8|14905.8|14908.6|14907.6|14908.7|14907.7|14905.3|14904.3|277
1696591800000|2023-10-06 11:30:00|14908.7|14907.7|14909.5|14908.5|14910|14909.3|14908.2|14907.4|182
1696592100000|2023-10-06 11:35:00|14909.6|14908.6|14907.7|14906.7|14909.6|14908.7|14905.6|14904.6|278
1696592400000|2023-10-06 11:40:00|14907.8|14906.8|14907.5|14906.5|14908.4|14907.4|14906.4|14905.4|294
1696592700000|2023-10-06 11:45:00|14907.4|14906.4|14905.7|14904.7|14908.2|14907.2|14905.6|14904.6|336
1696593000000|2023-10-06 11:50:00|14905.9|14904.9|14903.4|14902.4|14906.8|14905.8|14902.5|14901.7|289
1696593300000|2023-10-06 11:55:00|14903.3|14902.3|14905.6|14904.6|14906.7|14905.7|14903.3|14902.3|249
1696593600000|2023-10-06 12:00:00|14905.8|14904.8|14903.6|14902.6|14905.9|14904.9|14901.9|14900.9|341
1696593900000|2023-10-06 12:05:00|14903.5|14902.5|14906.8|14905.8|14908|14907|14902.6|14901.6|507
1696594200000|2023-10-06 12:10:00|14906.7|14905.7|14907.3|14906.3|14909.7|14908.8|14906.3|14905.3|674
1696594500000|2023-10-06 12:15:00|14906.9|14905.9|14904.1|14903.1|14908.1|14907.1|14902.3|14901.3|506
1696594800000|2023-10-06 12:20:00|14904.2|14903.2|14906.9|14905.9|14907|14906|14902.2|14901.2|624
1696595100000|2023-10-06 12:25:00|14906.8|14905.8|14900.6|14894.6|14909.6|14908.6|14900.1|14894.6|851
1696595400000|2023-10-06 12:30:00|14900.5|14894.5|14938.8|14937.8|14942.2|14941.2|14898.4|14892.4|2137
1696595700000|2023-10-06 12:35:00|14938.9|14937.9|14934.6|14933.6|14940.5|14939.5|14929.7|14928.7|2005
1696596000000|2023-10-06 12:40:00|14934.7|14933.7|14938.7|14937.7|14940|14939|14929.4|14928.4|1699
1696596300000|2023-10-06 12:45:00|14938.5|14937.5|14948.8|14947.8|14949.7|14948.7|14938.5|14937.5|1306
1696596600000|2023-10-06 12:50:00|14948.9|14947.9|14940.2|14939.2|14954.2|14953.2|14936.9|14935.7|1722
1696596900000|2023-10-06 12:55:00|14940.6|14939.6|14942.3|14941.3|14945.3|14944.3|14939.2|14938.2|1243
1696597200000|2023-10-06 13:00:00|14942.2|14941.2|14939.4|14938.4|14946.6|14945.6|14938|14937.1|1456
1696597500000|2023-10-06 13:05:00|14939.2|14938.2|14935.2|14934.2|14940.3|14939.3|14930.3|14929.3|1350
1696597800000|2023-10-06 13:10:00|14935.3|14934.3|14934.8|14934.1|14941.3|14940.3|14930.4|14929.4|1119
1696598100000|2023-10-06 13:15:00|14935|14934.3|14930.4|14929.4|14935.6|14934.9|14927.9|14927.2|1005
1696598400000|2023-10-06 13:20:00|14930.5|14929.5|14925.9|14924.9|14930.6|14929.7|14922|14921|1220
1696598700000|2023-10-06 13:25:00|14925.8|14924.8|14935.7|14934.7|14937.9|14936.9|14924.1|14923.1|1057
1696599000000|2023-10-06 13:30:00|14935.6|14934.6|14939|14938|14942.1|14941.1|14932.1|14931.1|1372
1696599300000|2023-10-06 13:35:00|14938.9|14937.9|14942.1|14941.4|14944.7|14943.7|14938.7|14937.7|987
1696599600000|2023-10-06 13:40:00|14942|14941.3|14934.7|14933.7|14944.3|14943.3|14934.5|14933.5|1087
1696599900000|2023-10-06 13:45:00|14934.6|14933.6|14941.5|14940.5|14941.8|14940.8|14933|14932|809
1696600200000|2023-10-06 13:50:00|14941.7|14940.7|14939.9|14938.9|14944.5|14943.5|14939.7|14938.8|965
1696600500000|2023-10-06 13:55:00|14940|14939|14937.7|14937|14943.2|14942.5|14937.7|14936.8|818
1696600800000|2023-10-06 14:00:00|14937.6|14936.9|14934.1|14933.1|14937.7|14937|14930.2|14929.5|772
1696601100000|2023-10-06 14:05:00|14934.3|14933.3|14931.2|14930.2|14937.3|14936.3|14930.7|14929.9|924
1696601400000|2023-10-06 14:10:00|14931.6|14930.6|14928.4|14927.4|14932.8|14931.9|14927.2|14926.2|797
1696601700000|2023-10-06 14:15:00|14928.5|14927.5|14928.6|14927.6|14930.5|14929.8|14926.8|14926.1|506
1696602000000|2023-10-06 14:20:00|14928.7|14927.7|14921.3|14920.6|14932.8|14931.9|14918.9|14917.9|755
1696602300000|2023-10-06 14:25:00|14921.2|14920.5|14921.9|14920.9|14927.2|14926.5|14919.2|14918.3|952
1696602600000|2023-10-06 14:30:00|14921.8|14920.8|14924|14923|14924.9|14923.9|14916.9|14916.2|1040
1696602900000|2023-10-06 14:35:00|14924.2|14923.5|14924|14923|14927.4|14926.7|14920|14919|1075
1696603200000|2023-10-06 14:40:00|14923.9|14922.9|14927.8|14927.1|14929.8|14928.8|14923.5|14922.5|894
1696603500000|2023-10-06 14:45:00|14927.7|14927|14929.1|14928.4|14931.3|14930.4|14924.3|14923.6|584
1696603800000|2023-10-06 14:50:00|14929.2|14928.5|14935.5|14934.8|14936.2|14935.3|14929.1|14928.2|852
1696604100000|2023-10-06 14:55:00|14935.3|14934.6|14937.9|14936.9|14938.5|14937.8|14933.5|14932.6|871
1696604400000|2023-10-06 15:00:00|14937.8|14937.1|14929.4|14928.4|14938.2|14937.3|14929.2|14928.3|658
1696604700000|2023-10-06 15:05:00|14929.3|14928.3|14929.6|14928.9|14934.6|14933.6|14928.3|14927.6|560
1696605000000|2023-10-06 15:10:00|14929.5|14928.8|14924.4|14923.4|14932.5|14931.7|14922.6|14921.6|894
1696605300000|2023-10-06 15:15:00|14924.6|14923.6|14924.3|14923.6|14925.1|14924.3|14920.3|14919.3|948
1696605600000|2023-10-06 15:20:00|14924.1|14923.4|14917.7|14916.7|14925.8|14925.1|14917.4|14916.4|785
1696605900000|2023-10-06 15:25:00|14917.5|14916.5|14913.9|14912.9|14919.4|14918.4|14908.8|14908|969
1696606200000|2023-10-06 15:30:00|14913.8|14912.8|14910.5|14909.5|14914.1|14913.1|14906.3|14905.3|1033
1696606500000|2023-10-06 15:35:00|14910.6|14909.6|14909.5|14908.5|14914|14913|14908|14907|921
1696606800000|2023-10-06 15:40:00|14909.6|14908.6|14912.8|14911.8|14913.6|14912.6|14904.3|14903.6|876
1696607100000|2023-10-06 15:45:00|14912.7|14911.7|14906.2|14905.2|14916.5|14915.8|14904.7|14903.7|738
1696607400000|2023-10-06 15:50:00|14906.3|14905.3|14908.3|14907.3|14910.8|14909.8|14905.9|14904.9|602
1696607700000|2023-10-06 15:55:00|14908.1|14907.1|14909.3|14908.3|14910.1|14909.4|14905.2|14904.2|580
1696608000000|2023-10-06 16:00:00|14909.2|14908.2|14912.5|14911.8|14913.1|14912.1|14906.9|14905.9|634
1696608300000|2023-10-06 16:05:00|14912.4|14911.7|14913.6|14912.6|14915.7|14915|14911|14910|583
1696608600000|2023-10-06 16:10:00|14913.7|14912.7|14920.2|14919.2|14921.3|14920.3|14912.3|14911.3|690
1696608900000|2023-10-06 16:15:00|14920.3|14919.6|14923.7|14922.7|14923.9|14923|14918.9|14917.9|624
1696609200000|2023-10-06 16:20:00|14923.3|14922.3|14922.4|14921.4|14924.4|14923.7|14921.2|14920.2|510
1696609500000|2023-10-06 16:25:00|14922.6|14921.6|14921.6|14920.6|14923.6|14922.8|14919.1|14918.1|365
1696609800000|2023-10-06 16:30:00|14921.7|14920.7|14923.2|14922.5|14923.4|14922.5|14921|14920|380
1696610100000|2023-10-06 16:35:00|14923.1|14922.4|14923|14922|14923.7|14922.7|14920.5|14919.5|296
1696610400000|2023-10-06 16:40:00|14922.9|14921.9|14920.3|14919.3|14923.5|14922.5|14917.4|14916.4|341
1696610700000|2023-10-06 16:45:00|14920.4|14919.4|14921.2|14920.2|14921.6|14920.6|14918.3|14917.3|297
1696611000000|2023-10-06 16:50:00|14921.4|14920.4|14925.8|14924.8|14926.2|14925.2|14920.8|14919.8|284
1696611300000|2023-10-06 16:55:00|14925.9|14924.9|14929.8|14928.8|14930.7|14930|14925.6|14924.6|322
1696611600000|2023-10-06 17:00:00|14929.7|14928.7|14927.7|14926.7|14929.7|14928.7|14925.6|14924.6|342
1696611900000|2023-10-06 17:05:00|14927.8|14926.8|14932|14931|14933.7|14932.7|14927.6|14926.6|263
1696612200000|2023-10-06 17:10:00|14931.9|14930.9|14923.8|14922.8|14933.8|14932.8|14923.4|14922.7|548
1696612500000|2023-10-06 17:15:00|14923.6|14922.6|14927.8|14927.1|14930.2|14929.2|14923.4|14922.4|291
1696612800000|2023-10-06 17:20:00|14927.4|14926.8|14927.5|14926.5|14927.9|14926.9|14926.2|14925.2|166
1696613100000|2023-10-06 17:25:00|14927.7|14926.7|14926.6|14925.6|14928.8|14927.8|14925.1|14924.1|199
1696613400000|2023-10-06 17:30:00|14926.5|14925.5|14930|14929|14930.9|14930|14926.3|14925.3|161
1696613700000|2023-10-06 17:35:00|14930.1|14929.1|14932.2|14931.2|14933.3|14932.3|14929|14928|209
1696614000000|2023-10-06 17:40:00|14932.1|14931.1|14933.2|14932.2|14933.4|14932.5|14931.9|14930.9|187
1696614300000|2023-10-06 17:45:00|14932.5|14931.8|14935.4|14934.4|14935.6|14934.9|14932.5|14931.8|209
1696614600000|2023-10-06 17:50:00|14935.2|14934.2|14933.8|14932.8|14936.1|14935.3|14932.9|14931.9|212
1696614900000|2023-10-06 17:55:00|14933.7|14932.7|14935.1|14934.1|14935.3|14934.4|14933.6|14932.6|125
1696615200000|2023-10-06 18:00:00|14935.2|14934.2|14934.4|14933.4|14936.4|14935.5|14933.3|14932.3|157
1696615500000|2023-10-06 18:05:00|14935.1|14934.1|14934.6|14933.6|14935.9|14934.9|14933.2|14932.2|128
1696615800000|2023-10-06 18:10:00|14934.5|14933.5|14932.5|14931.5|14934.5|14933.5|14931.6|14930.6|167
1696616100000|2023-10-06 18:15:00|14932.7|14931.7|14936.4|14935.4|14936.6|14935.6|14932.7|14931.7|239
1696616400000|2023-10-06 18:20:00|14936.5|14935.5|14935.8|14934.8|14936.5|14935.5|14934.1|14933.1|277
1696616700000|2023-10-06 18:25:00|14936.2|14935.2|14933.2|14932.2|14936.4|14935.4|14932.4|14931.4|236
1696617000000|2023-10-06 18:30:00|14933.3|14932.3|14933|14932|14933.8|14932.8|14932.1|14931.1|271
1696617300000|2023-10-06 18:35:00|14932.9|14931.9|14929.7|14929|14933.1|14932.1|14927.8|14926.8|289
1696617600000|2023-10-06 18:40:00|14929.8|14929.1|14931.1|14930.1|14931.8|14931.1|14929.2|14928.5|147
1696617900000|2023-10-06 18:45:00|14931|14930|14929.9|14928.9|14931|14930|14928.8|14927.9|191
1696618200000|2023-10-06 18:50:00|14930|14929|14934.3|14933.3|14934.3|14933.3|14929.9|14929|166
1696618500000|2023-10-06 18:55:00|14934.4|14933.4|14934.4|14933.7|14935.8|14934.9|14932.6|14931.9|161
1696618800000|2023-10-06 19:00:00|14934.3|14933.6|14934.6|14933.6|14936.4|14935.4|14933.3|14932.3|240
1696619100000|2023-10-06 19:05:00|14934.7|14933.7|14933.2|14932.2|14935.6|14934.6|14933.2|14932.2|175
1696619400000|2023-10-06 19:10:00|14933.3|14932.3|14933.2|14932.2|14935.5|14934.5|14933.1|14932.1|341
1696619700000|2023-10-06 19:15:00|14933|14932|14930.7|14929.7|14933.4|14932.4|14930.7|14929.7|264
1696620000000|2023-10-06 19:20:00|14930.8|14929.8|14928.9|14927.9|14930.8|14929.8|14928.7|14927.7|260
1696620300000|2023-10-06 19:25:00|14929|14928|14929.9|14928.9|14930|14929|14928.8|14927.8|169
1696620600000|2023-10-06 19:30:00|14929.8|14928.8|14933.3|14932.3|14933.3|14932.3|14928.7|14927.7|289
1696620900000|2023-10-06 19:35:00|14933.2|14932.2|14933.6|14932.6|14934.7|14933.7|14932.9|14931.9|252
1696621200000|2023-10-06 19:40:00|14933.8|14932.8|14932.5|14931.5|14934.8|14933.8|14932.1|14931.1|249
1696621500000|2023-10-06 19:45:00|14932.6|14931.6|14931|14930|14932.6|14931.6|14930.8|14929.8|171
1696621800000|2023-10-06 19:50:00|14931.3|14930.3|14932|14931|14934.2|14933.2|14930.8|14929.8|270
1696622100000|2023-10-06 19:55:00|14932.7|14931.7|14934|14933|14934.3|14933.3|14931.2|14930.2|291
1696622400000|2023-10-06 20:00:00|14933.8|14932.8|14931.9|14930.9|14934.2|14933.2|14931.1|14930.1|245
1696622700000|2023-10-06 20:05:00|14932|14931|14932.8|14931.8|14933.5|14932.2|14931.7|14930.7|233
1696623000000|2023-10-06 20:10:00|14932.9|14931.9|14933.4|14932.4|14934.3|14933.3|14932.3|14931.3|167
1696623300000|2023-10-06 20:15:00|14933.5|14932.5|14934.2|14933.2|14935.6|14934.3|14933|14931.8|145
1696623600000|2023-10-06 20:20:00|14934.4|14932.9|14933.2|14932.2|14934.4|14933.3|14932.9|14931.9|109
1696623900000|2023-10-06 20:25:00|14933.3|14932.3|14931.3|14930.3|14933.3|14932.3|14930.3|14929.3|175
1696624200000|2023-10-06 20:30:00|14931.4|14930.4|14931.2|14930.2|14931.6|14930.6|14930.4|14929.4|105
1696624500000|2023-10-06 20:35:00|14931.3|14930.3|14932.4|14931.4|14933.8|14932.8|14931.2|14930.2|141
1696624800000|2023-10-06 20:40:00|14931.7|14930.7|14932.6|14931.6|14932.8|14931.8|14931.5|14930.5|110
1696625100000|2023-10-06 20:45:00|14932.5|14931.5|14931.9|14930.9|14933.7|14932.7|14931|14930|453
1696625400000|2023-10-06 20:50:00|14931.8|14930.8|14929.7|14928.7|14932|14931|14928.8|14927.3|344
1696625700000|2023-10-06 20:55:00|14930|14928.3|14932.2|14925.5|14934.5|14928.3|14928.3|14921.6|463
1696795200000|2023-10-08 20:00:00|14912.8|14904.5|14911.1|14904.2|14912.9|14904.7|14911.1|14903.7|11
1696795500000|2023-10-08 20:05:00|14911|14904.3|14911.9|14902.9|14920.7|14908.7|14908.1|14900.1|27
1696795800000|2023-10-08 20:10:00|14912.2|14903|14909.8|14900.2|14913.6|14903.5|14908.6|14900.2|19
1696796100000|2023-10-08 20:15:00|14909.5|14899.8|14907.4|14899.8|14909.5|14899.8|14907.4|14899.7|5
1696796400000|2023-10-08 20:20:00|14907.3|14900.2|14908.2|14901.2|14911.4|14901.2|14907.3|14899.3|14
1696796700000|2023-10-08 20:25:00|14908.7|14900.6|14908.7|14900.8|14908.7|14900.8|14908.7|14900.6|3
1696797000000|2023-10-08 20:30:00|14910.7|14901.3|14916.8|14904.8|14916.8|14904.8|14910.7|14901.3|4
1696797300000|2023-10-08 20:35:00|14915.2|14903.2|14914.7|14904.4|14919.5|14907.5|14914.3|14902.3|10
1696797600000|2023-10-08 20:40:00|14917.4|14905.4|14917.1|14905.1|14917.5|14906.2|14916|14904|11
1696797900000|2023-10-08 20:45:00|14917.3|14905.3|14916.2|14906.4|14917.3|14906.4|14916.1|14905.3|7
1696798200000|2023-10-08 20:50:00|14916.4|14905.2|14911.8|14902.3|14918.6|14906.6|14911.8|14902.1|29
1696798500000|2023-10-08 20:55:00|14912.2|14902|14916.3|14903.6|14919.4|14906.7|14912.2|14902|18
1696798800000|2023-10-08 21:00:00|14917.1|14904.4|14915.8|14909.1|14921.9|14909.9|14913.7|14904.4|46
1696799100000|2023-10-08 21:05:00|14915.5|14908.8|14913.7|14908.6|14915.7|14909|14913.2|14906.5|44
1696799400000|2023-10-08 21:10:00|14914|14908.5|14915.6|14909.2|14918.6|14911.9|14914|14908.4|50
1696799700000|2023-10-08 21:15:00|14915.5|14909.3|14914|14907.6|14919.6|14912.9|14913.8|14907.6|47
1696800000000|2023-10-08 21:20:00|14913.7|14907.5|14913.2|14907.5|14913.9|14907.8|14912.9|14907.4|19
1696800300000|2023-10-08 21:25:00|14912.9|14907.4|14914.3|14908|14914.3|14908|14911.9|14905.2|24
1696800600000|2023-10-08 21:30:00|14913.1|14907.6|14918.6|14911.9|14919.5|14912.8|14913.1|14907.6|96
1696800900000|2023-10-08 21:35:00|14918.4|14911.7|14918.9|14912.2|14919.1|14912.4|14918.1|14911.4|43
1696801200000|2023-10-08 21:40:00|14918.5|14911.8|14915|14908.3|14919.3|14912.6|14914.6|14907.9|62
1696801500000|2023-10-08 21:45:00|14915.2|14908.5|14916.1|14909.4|14916.4|14909.7|14915.2|14908.5|55
1696801800000|2023-10-08 21:50:00|14915.9|14909.2|14916.2|14909.5|14916.6|14909.9|14915.6|14908.9|78
1696802100000|2023-10-08 21:55:00|14916|14909.3|14915.5|14908.8|14916.2|14909.5|14914.4|14907.7|133
1696802400000|2023-10-08 22:00:00|14915|14908.3|14913|14909.4|14915|14909.5|14906.6|14901|917
1696802700000|2023-10-08 22:05:00|14911.8|14909.3|14912.5|14909.5|14915.6|14910.9|14900.2|14898.3|886
1696803000000|2023-10-08 22:10:00|14912.6|14909.4|14912.4|14909.9|14922.8|14920.3|14912.4|14909.4|667
1696803300000|2023-10-08 22:15:00|14912.5|14909.7|14914.3|14912.1|14917.9|14915.4|14906.2|14904.1|1151
1696803600000|2023-10-08 22:20:00|14914.2|14912|14919.4|14917.2|14921.1|14918.9|14912.8|14910.6|788
1696803900000|2023-10-08 22:25:00|14919.5|14917.3|14915.3|14913.3|14922.1|14920.2|14915.3|14913.1|401
1696804200000|2023-10-08 22:30:00|14915.4|14913.4|14916.7|14915.1|14921.3|14919.5|14915.4|14913.4|571
1696804500000|2023-10-08 22:35:00|14916.6|14915|14917.2|14915.5|14919.2|14917.4|14913.7|14912.5|438
1696804800000|2023-10-08 22:40:00|14917.3|14915.6|14923.2|14922.2|14923.8|14922.8|14916.7|14915.1|469
1696805100000|2023-10-08 22:45:00|14923|14922|14922.6|14921.6|14923.8|14922.8|14920.6|14919.6|231
1696805400000|2023-10-08 22:50:00|14922.7|14921.7|14922.8|14921.3|14925.1|14923.7|14922.4|14920.9|279
1696805700000|2023-10-08 22:55:00|14922.5|14921.5|14918.2|14916.6|14923.2|14921.6|14917.7|14916.3|289
1696806000000|2023-10-08 23:00:00|14917.9|14916.9|14921|14920|14921.9|14920.9|14914.1|14913.1|396
1696806300000|2023-10-08 23:05:00|14921.2|14920.2|14917|14916|14921.6|14920.6|14915.9|14914.9|251
1696806600000|2023-10-08 23:10:00|14916.9|14915.9|14917.5|14916.5|14918.4|14917.4|14914.9|14913.9|234
1696806900000|2023-10-08 23:15:00|14917.4|14916.4|14917.1|14916.1|14918.3|14917.3|14914.4|14913.4|205
1696807200000|2023-10-08 23:20:00|14917.2|14916.2|14919.3|14918.3|14919.3|14918.3|14915.9|14914.9|142
1696807500000|2023-10-08 23:25:00|14919.4|14918.4|14918.6|14917.6|14920.6|14919.5|14918|14917|164
1696807800000|2023-10-08 23:30:00|14918.5|14917.5|14918.1|14917.1|14918.8|14917.8|14916.1|14915.1|226
1696808100000|2023-10-08 23:35:00|14918|14917|14917.4|14916.4|14918.5|14917.5|14916|14915|107
1696808400000|2023-10-08 23:40:00|14917.3|14916.3|14916.2|14915.2|14918.1|14917.1|14915.2|14914.2|144
1696808700000|2023-10-08 23:45:00|14916.3|14915.3|14919.7|14918.7|14921.5|14920.5|14916|14915|202
1696809000000|2023-10-08 23:50:00|14919.5|14918.5|14917.2|14916.2|14919.7|14918.7|14916.1|14915.1|242
1696809300000|2023-10-08 23:55:00|14917.3|14916.3|14915.9|14914.9|14919|14918|14915|14914|255
1696809600000|2023-10-09 00:00:00|14915.5|14914.5|14914.2|14913.2|14918.1|14917.1|14911.6|14910.6|297
1696809900000|2023-10-09 00:05:00|14914.1|14913.1|14915|14914|14915.7|14914.7|14912.6|14911.6|312
1696810200000|2023-10-09 00:10:00|14914.9|14913.9|14918.4|14917.4|14919.2|14918.2|14914.3|14913.3|329
1696810500000|2023-10-09 00:15:00|14918.3|14917.3|14916.4|14915.7|14920.8|14919.8|14916.4|14915.7|340
1696810800000|2023-10-09 00:20:00|14916.5|14915.5|14915.2|14914.2|14918.1|14917.1|14914.5|14913.6|241
1696811100000|2023-10-09 00:25:00|14915.1|14914.1|14918|14917|14918.7|14917.8|14914.3|14913.3|177
1696811400000|2023-10-09 00:30:00|14917.9|14916.9|14920|14919|14920.9|14919.9|14916.8|14915.8|203
1696811700000|2023-10-09 00:35:00|14919.8|14918.8|14918.2|14917.2|14920|14919|14917.7|14916.7|196
1696812000000|2023-10-09 00:40:00|14918.3|14917.3|14918.2|14917.2|14919.4|14918.4|14916.7|14915.7|219
1696812300000|2023-10-09 00:45:00|14918.4|14917.4|14919.1|14918.1|14919.2|14918.2|14916.8|14915.8|173
1696812600000|2023-10-09 00:50:00|14919.2|14918.2|14914.3|14913.3|14919.2|14918.2|14913.1|14912.1|432
1696812900000|2023-10-09 00:55:00|14914.4|14913.4|14910.9|14909.9|14914.4|14913.4|14910.8|14909.8|351
1696813200000|2023-10-09 01:00:00|14910.7|14909.7|14911.2|14910.2|14912.9|14911.9|14908.5|14907.5|418
1696813500000|2023-10-09 01:05:00|14911.1|14910.1|14912.2|14911.2|14912.6|14911.6|14909.3|14908.3|261
1696813800000|2023-10-09 01:10:00|14912.1|14911.1|14913.7|14912.7|14914.9|14914.1|14912.1|14911.1|221
1696814100000|2023-10-09 01:15:00|14913.5|14912.5|14913.2|14912.2|14915|14914|14912.6|14911.6|127
1696814400000|2023-10-09 01:20:00|14913.3|14912.3|14912.9|14911.9|14914.2|14913.2|14911.6|14910.6|161
1696814700000|2023-10-09 01:25:00|14913|14912|14912.5|14911.5|14914.1|14913.1|14911.5|14910.5|133
1696815000000|2023-10-09 01:30:00|14912.3|14911.3|14914.5|14913.5|14916.1|14915.1|14912.1|14911.1|230
1696815300000|2023-10-09 01:35:00|14914.2|14913.2|14916.8|14915.8|14916.9|14915.9|14913.7|14912.7|161
1696815600000|2023-10-09 01:40:00|14916.9|14915.9|14914.9|14913.9|14918.5|14917.8|14914.9|14913.9|132
1696815900000|2023-10-09 01:45:00|14915|14914|14916|14915|14916.5|14915.8|14914.6|14913.6|123
1696816200000|2023-10-09 01:50:00|14915.9|14914.9|14915.9|14914.9|14917|14916.1|14914.9|14913.9|137
1696816500000|2023-10-09 01:55:00|14915.3|14914.3|14914|14913.3|14915.3|14914.3|14913.9|14912.9|206
1696816800000|2023-10-09 02:00:00|14913.9|14913.2|14915|14914|14916|14915|14913.9|14913.2|160
1696817100000|2023-10-09 02:05:00|14915.1|14914.1|14913.1|14912.4|14916.1|14915.1|14912.9|14911.9|181
1696817400000|2023-10-09 02:10:00|14913|14912.3|14913.2|14912.5|14914.1|14913.1|14911.3|14910.3|268
1696817700000|2023-10-09 02:15:00|14913.1|14912.4|14913.7|14913|14914.1|14913.1|14912.6|14911.6|166
1696818000000|2023-10-09 02:20:00|14913.8|14913.1|14911.9|14910.9|14913.9|14913.2|14911.2|14910.2|147
1696818300000|2023-10-09 02:25:00|14912|14911|14910.3|14909.3|14912.8|14911.8|14910.1|14909.1|126
1696818600000|2023-10-09 02:30:00|14910.2|14909.2|14911.3|14910.3|14913.2|14912.5|14909.9|14908.9|175
1696818900000|2023-10-09 02:35:00|14910.7|14909.7|14911.7|14910.7|14913|14912.1|14910.3|14909.3|145
1696819200000|2023-10-09 02:40:00|14911.6|14910.6|14912.5|14911.5|14913.1|14912.1|14910.9|14909.9|168
1696819500000|2023-10-09 02:45:00|14912.6|14911.6|14910.7|14909.7|14912.8|14911.8|14910.7|14909.7|110
1696819800000|2023-10-09 02:50:00|14910.8|14909.8|14911.2|14910.2|14912.8|14912|14910.6|14909.6|122
1696820100000|2023-10-09 02:55:00|14911.1|14910.1|14912.9|14911.9|14913.4|14912.4|14910.8|14909.8|259
1696820400000|2023-10-09 03:00:00|14913.2|14912.2|14913.2|14912.2|14915.5|14914.5|14912.5|14911.5|252
1696820700000|2023-10-09 03:05:00|14913.1|14912.1|14914.7|14913.7|14914.7|14913.7|14913.1|14912.1|112
1696821000000|2023-10-09 03:10:00|14914.8|14913.8|14915.8|14914.8|14916.3|14915.3|14914.5|14913.5|157
1696821300000|2023-10-09 03:15:00|14915.9|14914.9|14916|14915|14916.3|14915.6|14915.6|14914.6|127
1696821600000|2023-10-09 03:20:00|14916.1|14915.1|14915.7|14914.7|14916.3|14915.6|14915.3|14914.3|99
1696821900000|2023-10-09 03:25:00|14915.8|14914.8|14917|14916|14918.1|14917.3|14915.7|14914.7|124
1696822200000|2023-10-09 03:30:00|14916.9|14915.9|14917.4|14916.4|14918.3|14917.4|14916.8|14915.8|124
1696822500000|2023-10-09 03:35:00|14917.3|14916.3|14916.8|14915.8|14917.4|14916.4|14916.7|14915.7|64
1696822800000|2023-10-09 03:40:00|14916.7|14915.7|14917.9|14916.9|14918|14917|14916|14915|136
1696823100000|2023-10-09 03:45:00|14918|14917|14918.1|14917.4|14918.1|14917.4|14916.7|14915.7|116
1696823400000|2023-10-09 03:50:00|14918|14917.3|14916|14915|14918.6|14917.6|14915.7|14914.7|196
1696823700000|2023-10-09 03:55:00|14916.1|14915.1|14916.2|14915.2|14917.6|14916.9|14916|14915.1|168
1696824000000|2023-10-09 04:00:00|14916.1|14915.1|14914|14913|14916.3|14915.4|14913.6|14912.7|125
1696824300000|2023-10-09 04:05:00|14914.8|14913.8|14915.6|14914.9|14917.2|14916.2|14914.6|14913.6|221
1696824600000|2023-10-09 04:10:00|14915.7|14915|14915|14914|14916.1|14915.1|14914.6|14913.8|192
1696824900000|2023-10-09 04:15:00|14914.9|14913.9|14915.1|14914.1|14915.2|14914.3|14913.8|14913|194
1696825200000|2023-10-09 04:20:00|14915|14914|14915.1|14914.1|14915.4|14914.4|14913.9|14912.9|219
1696825500000|2023-10-09 04:25:00|14915|14914|14916.2|14915.5|14916.5|14915.5|14914.8|14913.8|149
1696825800000|2023-10-09 04:30:00|14916.3|14915.6|14917|14916|14918|14917.1|14916.2|14915.3|199
1696826100000|2023-10-09 04:35:00|14916.7|14915.7|14917.8|14917.1|14918.2|14917.2|14916.3|14915.3|131
1696826400000|2023-10-09 04:40:00|14917.9|14917.2|14918.9|14917.9|14919.4|14918.7|14917.7|14917|144
1696826700000|2023-10-09 04:45:00|14918.4|14917.4|14919.9|14918.9|14920.1|14919.2|14918.2|14917.2|175
1696827000000|2023-10-09 04:50:00|14920|14919|14919.9|14918.9|14920|14919|14917.8|14916.8|182
1696827300000|2023-10-09 04:55:00|14920|14919|14920.5|14919.5|14921.2|14920.2|14919.5|14918.5|194
1696827600000|2023-10-09 05:00:00|14920.4|14919.4|14920|14919|14920.8|14919.8|14918.9|14917.9|264
1696827900000|2023-10-09 05:05:00|14919.5|14918.5|14920.3|14919.3|14921.5|14920.5|14919.3|14918.3|215
1696828200000|2023-10-09 05:10:00|14920.4|14919.4|14922|14921|14922.3|14921.3|14919.6|14918.6|186
1696828500000|2023-10-09 05:15:00|14922.1|14921.1|14922.1|14921.1|14922.5|14921.5|14921.1|14920.1|125
1696828800000|2023-10-09 05:20:00|14922.2|14921.2|14920.9|14919.9|14922.3|14921.3|14920.5|14919.5|102
1696829100000|2023-10-09 05:25:00|14921|14920|14921.6|14920.6|14922.3|14921.3|14921|14920|115
1696829400000|2023-10-09 05:30:00|14921.7|14920.7|14922.1|14921.4|14923|14922|14920.9|14919.9|186
1696829700000|2023-10-09 05:35:00|14922|14921.3|14920.2|14919.2|14922.2|14921.4|14920.2|14919.2|185
1696830000000|2023-10-09 05:40:00|14919.9|14918.9|14919.3|14918.3|14920.4|14919.4|14918.2|14917.2|254
1696830300000|2023-10-09 05:45:00|14918.7|14917.7|14917.4|14916.4|14918.7|14917.7|14917.3|14916.3|211
1696830600000|2023-10-09 05:50:00|14917.3|14916.3|14918|14917|14918.7|14917.7|14917.3|14916.3|291
1696830900000|2023-10-09 05:55:00|14918.1|14917.1|14919.7|14918.7|14920|14919|14917.4|14916.4|248
1696831200000|2023-10-09 06:00:00|14919.8|14918.8|14918.3|14917.6|14920.6|14919.6|14917.5|14916.5|435
1696831500000|2023-10-09 06:05:00|14918.4|14917.7|14915.7|14914.7|14918.8|14917.8|14914.3|14913.3|321
1696831800000|2023-10-09 06:10:00|14915.5|14914.5|14913.4|14912.4|14916.6|14915.6|14912.9|14911.9|279
1696832100000|2023-10-09 06:15:00|14913.3|14912.3|14913.6|14912.6|14914.5|14913.5|14911.3|14910.3|275
1696832400000|2023-10-09 06:20:00|14913.5|14912.5|14914.4|14913.4|14914.4|14913.4|14912.2|14911.2|279
1696832700000|2023-10-09 06:25:00|14914.3|14913.3|14917.4|14916.4|14918.6|14917.8|14913.1|14912.1|249
1696833000000|2023-10-09 06:30:00|14917.5|14916.5|14917.3|14916.3|14919.2|14918.2|14915.2|14914.2|346
1696833300000|2023-10-09 06:35:00|14917.2|14916.2|14916.3|14915.3|14919.3|14918.3|14916.2|14915.2|418
1696833600000|2023-10-09 06:40:00|14916.7|14915.7|14915.3|14914.3|14917.2|14916.5|14913.8|14912.9|391
1696833900000|2023-10-09 06:45:00|14915.4|14914.4|14917.6|14916.6|14917.8|14916.8|14914.3|14913.3|262
1696834200000|2023-10-09 06:50:00|14917.9|14916.9|14918.4|14917.7|14920.1|14919.1|14917.1|14916.3|418
1696834500000|2023-10-09 06:55:00|14918.7|14918|14919.2|14918.2|14919.8|14919.1|14917.5|14916.5|292
1696834800000|2023-10-09 07:00:00|14919.1|14918.1|14916.3|14915.3|14920.4|14919.4|14914.4|14913.4|399
1696835100000|2023-10-09 07:05:00|14916.4|14915.4|14915.4|14914.4|14917.2|14916.5|14914.2|14913.2|332
1696835400000|2023-10-09 07:10:00|14915.5|14914.5|14914.2|14913.2|14916.5|14915.5|14913.3|14912.3|341
1696835700000|2023-10-09 07:15:00|14914.4|14913.4|14914.5|14913.5|14915.6|14914.6|14913.2|14912.2|371
1696836000000|2023-10-09 07:20:00|14914.4|14913.4|14913|14912|14915.3|14914.3|14911.9|14911.1|443
1696836300000|2023-10-09 07:25:00|14913.1|14912.1|14914.5|14913.5|14914.7|14913.7|14912|14911|386
1696836600000|2023-10-09 07:30:00|14914.4|14913.4|14917.5|14916.5|14917.7|14916.7|14914.3|14913.3|186
1696836900000|2023-10-09 07:35:00|14917.4|14916.4|14915.1|14914.1|14917.5|14916.5|14914.9|14913.9|301
1696837200000|2023-10-09 07:40:00|14915|14914|14917|14916|14917.2|14916.5|14915|14914|245
1696837500000|2023-10-09 07:45:00|14917.1|14916.1|14918.3|14917.3|14918.4|14917.4|14915.3|14914.6|192
1696837800000|2023-10-09 07:50:00|14918.4|14917.4|14919.3|14918.3|14920.3|14919.5|14917|14916|271
1696838100000|2023-10-09 07:55:00|14919.4|14918.4|14917.4|14916.4|14919.4|14918.4|14917.1|14916.1|182
1696838400000|2023-10-09 08:00:00|14917.3|14916.3|14916.5|14915.5|14918.3|14917.3|14915.2|14914.2|232
1696838700000|2023-10-09 08:05:00|14916.6|14915.6|14916.4|14915.4|14917.7|14916.7|14915.5|14914.5|186
1696839000000|2023-10-09 08:10:00|14916.1|14915.1|14915.2|14914.2|14917.2|14916.2|14914.8|14913.8|186
1696839300000|2023-10-09 08:15:00|14915.1|14914.1|14915.3|14914.6|14915.6|14914.7|14914.2|14913.3|209
1696839600000|2023-10-09 08:20:00|14915.1|14914.4|14915.3|14914.6|14916.5|14915.5|14914.1|14913.1|130
1696839900000|2023-10-09 08:25:00|14915.2|14914.5|14915.3|14914.3|14916.5|14915.8|14915.2|14914.2|133
1696840200000|2023-10-09 08:30:00|14915.2|14914.2|14916|14915.3|14916.7|14915.7|14914.2|14913.2|158
1696840500000|2023-10-09 08:35:00|14916.1|14915.4|14916.8|14915.8|14917|14916.1|14915.3|14914.3|205
1696840800000|2023-10-09 08:40:00|14916.7|14915.7|14915.5|14914.5|14916.7|14916|14914.6|14913.6|144
1696841100000|2023-10-09 08:45:00|14915.4|14914.4|14915.5|14914.5|14915.9|14915|14914.4|14913.4|140
1696841400000|2023-10-09 08:50:00|14915.1|14914.1|14915.4|14914.7|14915.8|14914.8|14914.4|14913.5|161
1696841700000|2023-10-09 08:55:00|14915.3|14914.6|14914.6|14913.6|14915.8|14914.8|14914.2|14913.2|204
1696842000000|2023-10-09 09:00:00|14914.5|14913.5|14914.5|14913.5|14915.8|14914.8|14914.1|14913.2|179
1696842300000|2023-10-09 09:05:00|14914|14913|14914.8|14913.8|14915.7|14914.7|14913.6|14912.6|155
1696842600000|2023-10-09 09:10:00|14914.7|14913.7|14913.6|14912.6|14914.8|14913.8|14913.4|14912.5|138
1696842900000|2023-10-09 09:15:00|14913.5|14912.5|14913.4|14912.4|14913.6|14912.6|14912.2|14911.2|191
1696843200000|2023-10-09 09:20:00|14913.3|14912.3|14911.6|14910.6|14913.7|14912.7|14911.2|14910.2|223
1696843500000|2023-10-09 09:25:00|14911.7|14910.7|14911.3|14910.3|14912.7|14911.7|14910.2|14909.2|216
1696843800000|2023-10-09 09:30:00|14911.4|14910.4|14911.1|14910.1|14911.7|14910.7|14910.1|14909.2|179
1696844100000|2023-10-09 09:35:00|14910.9|14909.9|14911.8|14910.8|14911.8|14910.8|14910|14909.2|119
1696844400000|2023-10-09 09:40:00|14912.1|14911.1|14910.8|14910.1|14912.1|14911.1|14910.2|14909.5|71
1696844700000|2023-10-09 09:45:00|14910.9|14910.2|14911|14910|14911.7|14910.7|14910.1|14909.4|143
1696845000000|2023-10-09 09:50:00|14910.9|14909.9|14911.1|14910.1|14911.9|14910.9|14909.9|14908.9|169
1696845300000|2023-10-09 09:55:00|14911|14910|14912.4|14911.4|14912.8|14911.8|14911|14910|118
1696845600000|2023-10-09 10:00:00|14912|14911|14911.6|14910.6|14912.5|14911.5|14911.4|14910.4|149
1696845900000|2023-10-09 10:05:00|14911.7|14910.7|14913.8|14912.8|14914.1|14913.1|14911.7|14910.7|71
1696846200000|2023-10-09 10:10:00|14913.7|14912.7|14912.3|14911.3|14913.8|14912.8|14911.5|14910.5|143
1696846500000|2023-10-09 10:15:00|14912.4|14911.4|14909.3|14908.3|14912.4|14911.4|14909.1|14908.1|244
1696846800000|2023-10-09 10:20:00|14909.2|14908.2|14911.4|14910.4|14911.7|14910.7|14909|14908|213
1696847100000|2023-10-09 10:25:00|14911.5|14910.5|14911.2|14910.5|14912.4|14911.4|14911.2|14910.3|177
1696847400000|2023-10-09 10:30:00|14911.1|14910.4|14914.4|14913.4|14914.4|14913.4|14910.3|14909.3|154
1696847700000|2023-10-09 10:35:00|14914.5|14913.5|14913.5|14912.5|14914.6|14913.6|14912.8|14911.8|158
1696848000000|2023-10-09 10:40:00|14913.4|14912.4|14914.6|14913.6|14915.2|14914.4|14913|14912|180
1696848300000|2023-10-09 10:45:00|14914.5|14913.5|14914.5|14913.5|14915.4|14914.4|14914.4|14913.4|151
1696848600000|2023-10-09 10:50:00|14914.4|14913.4|14916.7|14915.7|14917.8|14916.8|14913.4|14912.4|237
1696848900000|2023-10-09 10:55:00|14916.5|14915.5|14915.4|14914.4|14917|14916.2|14915.2|14914.2|167
1696849200000|2023-10-09 11:00:00|14915.5|14914.5|14916.3|14915.3|14917.2|14916.5|14915.1|14914.4|188
1696849500000|2023-10-09 11:05:00|14916.4|14915.4|14915.5|14914.5|14916.5|14915.5|14913.4|14912.4|133
1696849800000|2023-10-09 11:10:00|14915.4|14914.4|14915.6|14914.6|14915.9|14914.9|14913.4|14912.4|166
1696850100000|2023-10-09 11:15:00|14915.3|14914.3|14917.8|14916.8|14918|14917.2|14914.6|14913.7|177
1696850400000|2023-10-09 11:20:00|14917.7|14916.7|14916.6|14915.6|14918.8|14917.8|14915.7|14914.7|94
1696850700000|2023-10-09 11:25:00|14916.5|14915.5|14914.4|14913.4|14916.5|14915.5|14914.3|14913.4|117
1696851000000|2023-10-09 11:30:00|14914.5|14913.5|14913.5|14912.5|14914.7|14913.7|14912.6|14911.6|202
1696851300000|2023-10-09 11:35:00|14913.6|14912.6|14913|14912|14914.3|14913.3|14912.4|14911.6|230
1696851600000|2023-10-09 11:40:00|14913.1|14912.1|14914.4|14913.4|14915.8|14914.8|14912.3|14911.3|166
1696851900000|2023-10-09 11:45:00|14914.5|14913.5|14913.7|14912.7|14915.1|14914.1|14913.1|14912.1|144
1696852200000|2023-10-09 11:50:00|14913.8|14912.8|14914.8|14913.8|14915|14914.1|14913.6|14912.7|88
1696852500000|2023-10-09 11:55:00|14914.9|14913.9|14916|14915|14916.4|14915.7|14914.6|14913.6|113
1696852800000|2023-10-09 12:00:00|14916.1|14915.1|14916.5|14915.5|14917.8|14916.8|14915.9|14914.9|191
1696853100000|2023-10-09 12:05:00|14916.6|14915.6|14915.8|14914.8|14917|14916.1|14915.6|14914.6|137
1696853400000|2023-10-09 12:10:00|14915.7|14914.7|14917.7|14916.7|14917.9|14916.9|14914.5|14913.7|259
1696853700000|2023-10-09 12:15:00|14917.6|14916.6|14916.8|14915.8|14918.1|14917.1|14915.3|14914.3|323
1696854000000|2023-10-09 12:20:00|14916.9|14915.9|14915.4|14914.4|14917.8|14916.8|14913.8|14912.8|491
1696854300000|2023-10-09 12:25:00|14915.3|14914.3|14912.5|14911.5|14915.6|14914.6|14912.4|14911.4|390
1696854600000|2023-10-09 12:30:00|14912.6|14911.6|14912.5|14911.5|14912.9|14911.9|14910.9|14909.9|394
1696854900000|2023-10-09 12:35:00|14912.4|14911.4|14911.6|14910.6|14912.8|14911.8|14910.3|14909.6|460
1696855200000|2023-10-09 12:40:00|14911.7|14910.7|14913|14912|14914.3|14913.3|14911.7|14910.7|281
1696855500000|2023-10-09 12:45:00|14912.9|14911.9|14911.5|14910.8|14914.7|14913.7|14910.5|14909.5|390
1696855800000|2023-10-09 12:50:00|14911.6|14910.9|14909.6|14908.6|14911.6|14910.9|14908.2|14907.2|386
1696856100000|2023-10-09 12:55:00|14909.5|14908.5|14907.1|14906.4|14910.1|14909.4|14905.8|14904.9|439
1696856400000|2023-10-09 13:00:00|14907|14906.3|14902.6|14901.6|14907.3|14906.3|14899.5|14898.5|1086
1696856700000|2023-10-09 13:05:00|14902.7|14901.7|14906.8|14905.8|14907.6|14906.6|14899.9|14898.9|597
1696857000000|2023-10-09 13:10:00|14906.9|14905.9|14903.6|14902.6|14906.9|14905.9|14903.1|14902.1|284
1696857300000|2023-10-09 13:15:00|14904|14903|14899.5|14898.5|14905.3|14904.3|14899.4|14898.4|474
1696857600000|2023-10-09 13:20:00|14899.6|14898.6|14898.8|14898.1|14899.6|14898.8|14893.4|14892.4|486
1696857900000|2023-10-09 13:25:00|14898.9|14898.2|14894.6|14893.9|14899|14898.3|14893.3|14892.3|375
1696858200000|2023-10-09 13:30:00|14894.5|14893.8|14897|14896|14897.1|14896.3|14890.7|14889.9|497
1696858500000|2023-10-09 13:35:00|14897.1|14896.1|14892.8|14891.8|14899.6|14898.6|14891.8|14890.8|436
1696858800000|2023-10-09 13:40:00|14893.1|14892.1|14892.8|14891.8|14895.4|14894.6|14891.3|14890.3|675
1696859100000|2023-10-09 13:45:00|14892.7|14891.7|14890.4|14889.7|14892.7|14891.8|14888.4|14887.7|536
1696859400000|2023-10-09 13:50:00|14890.3|14889.6|14885.3|14884.6|14891.2|14890.5|14885.1|14884.4|480
1696859700000|2023-10-09 13:55:00|14885.2|14884.5|14888.4|14887.7|14889|14888.3|14884.8|14884.1|392
1696860000000|2023-10-09 14:00:00|14888.3|14887.6|14880|14879|14888.6|14887.7|14877.7|14877|665
1696860300000|2023-10-09 14:05:00|14880.1|14879.1|14876.3|14875.6|14880.2|14879.2|14874|14873.1|726
1696860600000|2023-10-09 14:10:00|14876.4|14875.7|14871.3|14870.3|14876.4|14875.7|14868.9|14867.9|667
1696860900000|2023-10-09 14:15:00|14871.2|14870.2|14867.2|14866.2|14871.4|14870.4|14864.3|14863.4|381
1696861200000|2023-10-09 14:20:00|14867.1|14866.1|14869|14868|14871.5|14870.5|14866.5|14865.5|407
1696861500000|2023-10-09 14:25:00|14868.6|14867.6|14864.8|14863.8|14868.6|14867.6|14861.9|14860.9|520
1696861800000|2023-10-09 14:30:00|14864.7|14863.7|14856.9|14856.2|14864.8|14863.8|14855.8|14854.9|509
1696862100000|2023-10-09 14:35:00|14856.8|14856.1|14856.2|14855.2|14859.5|14858.5|14853.6|14852.6|322
1696862400000|2023-10-09 14:40:00|14856.3|14855.3|14859.2|14858.2|14861.2|14860.2|14853.3|14852.3|497
1696862700000|2023-10-09 14:45:00|14859|14858|14857.3|14856.3|14859|14858|14853.3|14852.3|487
1696863000000|2023-10-09 14:50:00|14857.2|14856.2|14853|14852|14858.2|14857.2|14853|14852|430
1696863300000|2023-10-09 14:55:00|14852.8|14852.1|14854.6|14853.9|14857.1|14856.1|14852.5|14851.7|338
1696863600000|2023-10-09 15:00:00|14854.7|14854|14856.9|14855.9|14859.3|14858.3|14853.3|14852.6|364
1696863900000|2023-10-09 15:05:00|14856.8|14855.8|14855|14854|14857.1|14856.1|14852.5|14851.5|396
1696864200000|2023-10-09 15:10:00|14854.9|14853.9|14857|14856|14857.5|14856.5|14854.2|14853.2|316
1696864500000|2023-10-09 15:15:00|14857.1|14856.1|14860.3|14859.3|14861.7|14860.7|14857|14856|378
1696864800000|2023-10-09 15:20:00|14860.2|14859.2|14869.1|14868.1|14869.3|14868.3|14860.2|14859.2|335
1696865100000|2023-10-09 15:25:00|14869.2|14868.2|14868.7|14867.7|14872.7|14871.7|14868.5|14867.5|316
1696865400000|2023-10-09 15:30:00|14868.6|14867.6|14867.9|14866.9|14870.1|14869.1|14866.4|14865.4|258
1696865700000|2023-10-09 15:35:00|14868.5|14867.8|14862.8|14861.8|14868.6|14867.9|14861.9|14860.9|264
1696866000000|2023-10-09 15:40:00|14862.9|14861.9|14866.7|14865.7|14867|14866|14862.1|14861.1|239
1696866300000|2023-10-09 15:45:00|14866.8|14865.8|14864.2|14863.2|14868|14867|14863.1|14862.1|230
1696866600000|2023-10-09 15:50:00|14864.1|14863.1|14867.4|14866.7|14867.8|14867.1|14864.1|14863.1|142
1696866900000|2023-10-09 15:55:00|14867.5|14866.8|14870.9|14869.9|14871.3|14870.3|14867.4|14866.5|140
1696867200000|2023-10-09 16:00:00|14871|14870|14872.9|14872.2|14873.2|14872.4|14870.5|14869.8|225
1696867500000|2023-10-09 16:05:00|14872.6|14871.9|14874.9|14874.2|14874.9|14874.2|14871.8|14870.8|211
1696867800000|2023-10-09 16:10:00|14874.8|14874.1|14877.4|14876.4|14877.6|14876.6|14874.4|14873.5|174
1696868100000|2023-10-09 16:15:00|14877.6|14876.6|14876.7|14875.7|14878.6|14877.6|14876.2|14875.2|240
1696868400000|2023-10-09 16:20:00|14876.6|14875.6|14878.3|14877.3|14878.4|14877.4|14874.9|14873.9|228
1696868700000|2023-10-09 16:25:00|14878.1|14877.4|14877.3|14876.3|14878.2|14877.5|14875.9|14875.1|154
1696869000000|2023-10-09 16:30:00|14877.4|14876.4|14877.5|14876.5|14878.3|14877.3|14876.6|14875.6|174
1696869300000|2023-10-09 16:35:00|14877.4|14876.4|14874.9|14873.9|14878.3|14877.3|14874.9|14873.9|220
1696869600000|2023-10-09 16:40:00|14875|14874|14874.1|14873.1|14875.2|14874.3|14874|14873|118
1696869900000|2023-10-09 16:45:00|14874|14873|14872.9|14871.9|14875|14874.1|14872.8|14871.8|150
1696870200000|2023-10-09 16:50:00|14872.8|14871.8|14874.9|14873.9|14875.1|14874.1|14872.5|14871.5|87
1696870500000|2023-10-09 16:55:00|14875|14874|14872.8|14871.8|14875|14874|14871.8|14870.8|161
1696870800000|2023-10-09 17:00:00|14873.1|14872.1|14874.9|14873.9|14875.2|14874.2|14872.9|14871.9|138
1696871100000|2023-10-09 17:05:00|14874.8|14873.8|14874|14873|14874.9|14873.9|14873.9|14872.9|78
1696871400000|2023-10-09 17:10:00|14874.1|14873.1|14874.9|14873.9|14875|14874.1|14874|14873|84
1696871700000|2023-10-09 17:15:00|14874.8|14873.8|14874.7|14873.7|14874.9|14873.9|14874.4|14873.4|57
1696872000000|2023-10-09 17:20:00|14874.8|14873.8|14872.6|14871.9|14874.8|14873.8|14872.4|14871.5|60
1696872300000|2023-10-09 17:25:00|14872.7|14872|14873.9|14872.9|14873.9|14872.9|14872.3|14871.3|84
1696872600000|2023-10-09 17:30:00|14873.5|14872.5|14866.1|14865.4|14873.5|14872.5|14865|14864|336
1696872900000|2023-10-09 17:35:00|14866.2|14865.5|14856.4|14855.4|14867|14866|14856.2|14855.2|281
1696873200000|2023-10-09 17:40:00|14856.2|14855.2|14849.2|14848.2|14856.2|14855.2|14849|14848|391
1696873500000|2023-10-09 17:45:00|14849|14848|14851.3|14850.3|14853.3|14852.3|14844.9|14843.9|417
1696873800000|2023-10-09 17:50:00|14851.2|14850.2|14853|14852|14853.4|14852.4|14850|14849|241
1696874100000|2023-10-09 17:55:00|14853.1|14852.1|14853.3|14852.3|14854.2|14853.2|14851|14850|213
1696874400000|2023-10-09 18:00:00|14853.4|14852.4|14849.8|14848.8|14853.7|14852.7|14849.8|14848.8|213
1696874700000|2023-10-09 18:05:00|14849.9|14848.9|14856.7|14855.7|14857.6|14856.6|14849.4|14848.4|168
1696875000000|2023-10-09 18:10:00|14856.8|14855.8|14856.6|14855.6|14857.4|14856.4|14854.3|14853.6|161
1696875300000|2023-10-09 18:15:00|14856.5|14855.5|14856.4|14855.4|14857.5|14856.5|14855.9|14854.9|145
1696875600000|2023-10-09 18:20:00|14856.3|14855.3|14854.2|14853.2|14857.1|14856.1|14854.1|14853.1|123
1696875900000|2023-10-09 18:25:00|14854.1|14853.1|14856.3|14855.3|14856.6|14855.6|14854.1|14853.1|69
1696876200000|2023-10-09 18:30:00|14856.2|14855.2|14856.3|14855.3|14857.4|14856.4|14856.1|14855.1|103
1696876500000|2023-10-09 18:35:00|14856.2|14855.2|14856.5|14855.5|14857.3|14856.3|14856.1|14855.1|103
1696876800000|2023-10-09 18:40:00|14856.6|14855.6|14858.5|14857.5|14858.5|14857.5|14855.4|14854.4|144
1696877100000|2023-10-09 18:45:00|14858.4|14857.4|14858.4|14857.4|14859.8|14858.8|14857.1|14856.1|106
1696877400000|2023-10-09 18:50:00|14858.2|14857.2|14855.6|14854.6|14858.2|14857.2|14855.6|14854.6|146
1696877700000|2023-10-09 18:55:00|14855.3|14854.3|14846.4|14845.4|14855.3|14854.3|14845.7|14844.7|403
1696878000000|2023-10-09 19:00:00|14846.5|14845.5|14849|14848|14849.1|14848.1|14844.4|14843.4|384
1696878300000|2023-10-09 19:05:00|14849.1|14848.1|14853.5|14852.5|14853.5|14852.5|14849.1|14848.1|258
1696878600000|2023-10-09 19:10:00|14853.3|14852.3|14853.4|14852.4|14854.8|14853.8|14852.2|14851.2|291
1696878900000|2023-10-09 19:15:00|14853.5|14852.5|14848|14847|14853.5|14852.5|14847.4|14846.4|175
1696879200000|2023-10-09 19:20:00|14848.1|14847.1|14850.4|14849.4|14850.5|14849.5|14847.7|14846.7|154
1696879500000|2023-10-09 19:25:00|14850.5|14849.5|14849.4|14848.4|14851.3|14850.3|14848.3|14847.3|174
1696879800000|2023-10-09 19:30:00|14849.5|14848.5|14853.6|14852.6|14853.7|14852.7|14848.6|14847.6|252
1696880100000|2023-10-09 19:35:00|14853.7|14852.7|14852.4|14851.4|14856|14855|14851.7|14850.7|299
1696880400000|2023-10-09 19:40:00|14852.6|14851.6|14852.2|14851.2|14853.7|14852.7|14851.3|14850.3|220
1696880700000|2023-10-09 19:45:00|14851.3|14850.3|14849.9|14848.9|14851.3|14850.3|14848|14847|204
1696881000000|2023-10-09 19:50:00|14850|14849|14849.2|14848.2|14850.2|14849.2|14848|14847|214
1696881300000|2023-10-09 19:55:00|14849.1|14848.1|14844.6|14843.6|14850.3|14849.3|14844.5|14843.5|304
1696881600000|2023-10-09 20:00:00|14844.7|14843.7|14850.2|14849.2|14851.5|14850.5|14844.3|14843.3|262
1696881900000|2023-10-09 20:05:00|14850.1|14849.1|14850|14849|14850.2|14849.2|14849.1|14848.1|95
1696882200000|2023-10-09 20:10:00|14849.9|14848.9|14851.7|14850.7|14852.7|14851.7|14849.9|14848.9|85
1696882500000|2023-10-09 20:15:00|14851.6|14850.6|14850.4|14849.4|14851.6|14850.6|14849.9|14848.9|76
1696882800000|2023-10-09 20:20:00|14850.5|14849.5|14850|14849|14850.9|14849.9|14849.2|14848.2|81
1696883100000|2023-10-09 20:25:00|14850.6|14849.6|14849.3|14848.3|14850.6|14849.6|14848.4|14847.4|91
1696883400000|2023-10-09 20:30:00|14849.4|14848.4|14851.8|14850.1|14851.9|14850.3|14849.4|14848.1|112
1696883700000|2023-10-09 20:35:00|14851.7|14850.2|14851.8|14850.1|14852.3|14850.5|14851.7|14850|60
1696884000000|2023-10-09 20:40:00|14852.1|14850.2|14854.1|14852.2|14854.3|14852.4|14851.5|14850.2|156
1696884300000|2023-10-09 20:45:00|14854.2|14852.3|14854|14852.3|14854.9|14853|14853|14851.4|162
1696884600000|2023-10-09 20:50:00|14853.9|14852.4|14852.9|14851.2|14854.1|14852.6|14852.7|14851.1|161
1696884900000|2023-10-09 20:55:00|14853.3|14850.8|14854.4|14847.7|14855.2|14852.2|14853|14847.1|209
1696885200000|2023-10-09 21:00:00|14855.7|14849|14859.2|14852.5|14859.2|14852.5|14855.7|14849|10
1696885500000|2023-10-09 21:05:00|14859.1|14852.4|14859.1|14852.4|14859.2|14852.5|14858.3|14851.6|5
1696885800000|2023-10-09 21:10:00|14858.9|14852.2|14852.5|14845.8|14858.9|14852.2|14852.5|14845.8|24
1696886100000|2023-10-09 21:15:00|14852.4|14845.7|14852.3|14845.6|14853.9|14847.7|14851.2|14844.6|52
1696886400000|2023-10-09 21:20:00|14852.7|14846|14853.1|14847.6|14853.2|14847.6|14852.5|14846|27
1696886700000|2023-10-09 21:25:00|14854.6|14848.3|14855.5|14848.8|14859.2|14852.5|14854.6|14848.2|62
1696887000000|2023-10-09 21:30:00|14855.4|14848.7|14855.8|14849.9|14855.9|14849.9|14855|14848.7|25
1696887300000|2023-10-09 21:35:00|14855.9|14850|14857|14850.3|14857.8|14851.1|14855.6|14849.7|28
1696887600000|2023-10-09 21:40:00|14856.9|14850.2|14855|14849.6|14857|14850.3|14855|14849.1|30
1696887900000|2023-10-09 21:45:00|14855.1|14849.7|14854.8|14849.6|14855.2|14850.1|14854.7|14849.6|42
1696888200000|2023-10-09 21:50:00|14854.7|14849.5|14857.4|14850.7|14857.5|14850.8|14854.6|14849.5|114
1696888500000|2023-10-09 21:55:00|14857.5|14850.8|14857.4|14850.7|14857.8|14851.1|14857.2|14850.5|70
1696888800000|2023-10-09 22:00:00|14857.6|14850.9|14845.4|14842.8|14857.7|14851|14839.4|14837|489
1696889100000|2023-10-09 22:05:00|14845.1|14843.1|14846.3|14844.1|14847.5|14845.4|14845.1|14843.1|58
1696889400000|2023-10-09 22:10:00|14846.2|14844.3|14843.2|14841.2|14847.4|14845.2|14842.5|14840.6|226
1696889700000|2023-10-09 22:15:00|14843.1|14840.8|14840.5|14839.5|14843.1|14841|14840.5|14839.4|205
1696890000000|2023-10-09 22:20:00|14840.6|14839.6|14839.6|14838.6|14840.8|14839.8|14838.9|14837.8|157
1696890300000|2023-10-09 22:25:00|14839.7|14838.7|14838.3|14837.3|14840.2|14838.9|14838.1|14837.1|157
1696890600000|2023-10-09 22:30:00|14838.4|14837.4|14839.8|14838.8|14841.9|14840.9|14838.4|14837.1|193
1696890900000|2023-10-09 22:35:00|14839.7|14838.7|14839.2|14837.7|14839.9|14838.9|14838.7|14837.7|53
1696891200000|2023-10-09 22:40:00|14839|14838|14839.3|14838.3|14839.4|14838.4|14838.7|14837.7|61
1696891500000|2023-10-09 22:45:00|14839.4|14838.4|14840.1|14839.1|14840.1|14839.1|14839.3|14838.3|30
1696891800000|2023-10-09 22:50:00|14840.2|14839.2|14842.6|14841.6|14842.6|14841.6|14840|14839|42
1696892100000|2023-10-09 22:55:00|14842.8|14841.8|14842.6|14841.6|14842.8|14841.8|14842.3|14841.1|25
1696892400000|2023-10-09 23:00:00|14842.7|14841.7|14845.6|14844.6|14846.1|14845.1|14842.5|14841.5|109
1696892700000|2023-10-09 23:05:00|14845.5|14844.5|14845.5|14844.5|14846.6|14845.6|14843.2|14842.2|126
1696893000000|2023-10-09 23:10:00|14845|14844|14843.3|14842.3|14846.7|14845.7|14843.3|14842.3|87
1696893300000|2023-10-09 23:15:00|14843.4|14842.4|14843.7|14842.7|14844.7|14843.7|14843.4|14842.4|49
1696893600000|2023-10-09 23:20:00|14843.5|14842.5|14843.5|14842.5|14844.5|14843.5|14840.4|14839.4|103
1696893900000|2023-10-09 23:25:00|14843.6|14842.6|14843.4|14842.4|14844.4|14843.4|14842.9|14841.9|58
1696894200000|2023-10-09 23:30:00|14843.5|14842.5|14841|14840|14844.8|14843.8|14840.1|14839.1|145
1696894500000|2023-10-09 23:35:00|14840.9|14839.9|14837.3|14836.3|14841.4|14840.4|14837|14836|177
1696894800000|2023-10-09 23:40:00|14837|14836|14833.5|14832.5|14837.4|14836.4|14830.1|14829.1|271
1696895100000|2023-10-09 23:45:00|14833.6|14832.6|14834.9|14833.9|14835.3|14834.3|14830.7|14829.7|181
1696895400000|2023-10-09 23:50:00|14834.8|14833.8|14830.2|14829.2|14836.5|14835.5|14829.6|14828.6|282
1696895700000|2023-10-09 23:55:00|14830.1|14829.1|14834|14833|14835.1|14834.1|14830.1|14829.1|225
1696896000000|2023-10-10 00:00:00|14833.9|14832.9|14822.8|14821.8|14833.9|14832.9|14822.2|14821.2|771
1696896300000|2023-10-10 00:05:00|14822.6|14821.6|14827.1|14826.1|14827.6|14826.6|14816.7|14816|546
1696896600000|2023-10-10 00:10:00|14827.2|14826.2|14834|14833|14836.1|14835.1|14827.2|14826.2|459
1696896900000|2023-10-10 00:15:00|14833.9|14832.9|14840.9|14839.9|14845.9|14844.9|14832.9|14831.9|503
1696897200000|2023-10-10 00:20:00|14841|14840|14849.4|14848.4|14852.1|14851.1|14841|14840|476
1696897500000|2023-10-10 00:25:00|14849.6|14848.6|14848|14847|14854.8|14853.8|14847.5|14846.5|344
1696897800000|2023-10-10 00:30:00|14848.2|14847.2|14859.8|14858.8|14862.3|14861.3|14846.9|14845.9|580
1696898100000|2023-10-10 00:35:00|14860|14859|14858.1|14857.1|14861.2|14860.2|14854.4|14853.4|462
1696898400000|2023-10-10 00:40:00|14858.2|14857.2|14858.7|14857.7|14861.1|14860.1|14854.9|14853.9|399
1696898700000|2023-10-10 00:45:00|14858.6|14857.6|14863.1|14862.1|14867.2|14866.2|14858.3|14857.3|573
1696899000000|2023-10-10 00:50:00|14863.2|14862.2|14855|14854|14864.1|14863.1|14852.1|14851.1|653
1696899300000|2023-10-10 00:55:00|14854.9|14853.9|14852.5|14851.5|14854.9|14853.9|14845.8|14844.8|636
1696899600000|2023-10-10 01:00:00|14852.8|14851.8|14847.5|14846.8|14853.2|14852.2|14845.8|14845.1|505
1696899900000|2023-10-10 01:05:00|14847.6|14846.9|14847.8|14846.8|14849.1|14848.1|14843.8|14843.1|387
1696900200000|2023-10-10 01:10:00|14847.9|14846.9|14841.8|14840.8|14851.3|14850.3|14841.1|14840.1|419
1696900500000|2023-10-10 01:15:00|14841.7|14840.7|14836.3|14835.3|14841.7|14840.7|14833|14832|612
1696900800000|2023-10-10 01:20:00|14837|14836|14832.9|14831.9|14837.1|14836.1|14832.5|14831.5|356
1696901100000|2023-10-10 01:25:00|14832.7|14831.7|14841.4|14840.4|14841.5|14840.5|14831.5|14830.5|422
1696901400000|2023-10-10 01:30:00|14841.3|14840.3|14844.9|14843.9|14845.9|14844.9|14840.3|14839.3|397
1696901700000|2023-10-10 01:35:00|14845|14844|14850|14849|14853.2|14852.2|14844.4|14843.4|523
1696902000000|2023-10-10 01:40:00|14849.8|14848.8|14853|14852|14854.8|14853.8|14847.7|14846.8|347
1696902300000|2023-10-10 01:45:00|14853.1|14852.1|14854.2|14853.5|14854.7|14853.7|14850.2|14849.2|312
1696902600000|2023-10-10 01:50:00|14854.3|14853.6|14855.5|14854.5|14856.1|14855.1|14853.3|14852.4|238
1696902900000|2023-10-10 01:55:00|14855.6|14854.6|14851.9|14851.2|14855.9|14854.9|14850.9|14849.9|234
1696903200000|2023-10-10 02:00:00|14851.8|14851.1|14852|14851.3|14854.9|14854.2|14851.2|14850.2|284
1696903500000|2023-10-10 02:05:00|14852.1|14851.4|14853.4|14852.7|14854.7|14853.8|14851.6|14850.9|204
1696903800000|2023-10-10 02:10:00|14852.8|14852.1|14849.7|14848.7|14853.6|14852.9|14849.7|14848.7|164
1696904100000|2023-10-10 02:15:00|14849.6|14848.6|14853|14852|14853.7|14853|14849.3|14848.3|217
1696904400000|2023-10-10 02:20:00|14852.9|14851.9|14857.6|14856.6|14857.8|14856.8|14852.9|14851.9|187
1696904700000|2023-10-10 02:25:00|14857.8|14856.8|14856.3|14855.3|14858|14857|14854.4|14853.4|222
1696905000000|2023-10-10 02:30:00|14856.4|14855.4|14856.8|14856.1|14857.6|14856.6|14855.2|14854.2|172
1696905300000|2023-10-10 02:35:00|14856.7|14856|14857.1|14856.1|14859.7|14859|14856.4|14855.4|201
1696905600000|2023-10-10 02:40:00|14857|14856|14858|14857|14859.7|14858.9|14856.9|14855.9|223
1696905900000|2023-10-10 02:45:00|14858.6|14857.9|14860.3|14859.3|14860.3|14859.3|14857.8|14856.8|191
1696906200000|2023-10-10 02:50:00|14860.1|14859.1|14862.3|14861.3|14864.1|14863.1|14860.1|14859.1|208
1696906500000|2023-10-10 02:55:00|14862.2|14861.6|14862.2|14861.5|14863.3|14862.6|14859.4|14858.7|362
1696906800000|2023-10-10 03:00:00|14862.4|14861.7|14859.2|14858.5|14863.4|14862.4|14859.1|14858.4|236
1696907100000|2023-10-10 03:05:00|14859.1|14858.4|14858.7|14857.7|14859.1|14858.4|14857.5|14856.5|100
1696907400000|2023-10-10 03:10:00|14858.4|14857.4|14857.6|14856.9|14858.9|14858.2|14856.8|14855.8|144
1696907700000|2023-10-10 03:15:00|14857.5|14856.8|14857.9|14856.9|14858.9|14858.1|14856.9|14856.1|167
1696908000000|2023-10-10 03:20:00|14858|14857|14854.4|14853.4|14858.5|14857.7|14853.9|14852.9|247
1696908300000|2023-10-10 03:25:00|14854.3|14853.3|14853.2|14852.5|14856.3|14855.3|14853.1|14852.4|206
1696908600000|2023-10-10 03:30:00|14853.4|14852.7|14856.5|14855.5|14857.1|14856.1|14853.2|14852.5|208
1696908900000|2023-10-10 03:35:00|14856.6|14855.6|14860.3|14859.3|14860.4|14859.4|14856.3|14855.5|234
1696909200000|2023-10-10 03:40:00|14860.2|14859.2|14860|14859|14861|14860|14858.6|14857.6|259
1696909500000|2023-10-10 03:45:00|14860.1|14859.1|14860.8|14859.8|14861.3|14860.6|14858.6|14857.9|186
1696909800000|2023-10-10 03:50:00|14860.7|14859.7|14861.6|14860.6|14862.9|14861.9|14860.5|14859.5|202
1696910100000|2023-10-10 03:55:00|14861.7|14860.7|14862.3|14861.3|14864.3|14863.3|14861.3|14860.3|212
1696910400000|2023-10-10 04:00:00|14862.4|14861.4|14865.2|14864.2|14865.2|14864.4|14861.9|14861.2|194
1696910700000|2023-10-10 04:05:00|14865.3|14864.3|14865.1|14864.4|14868.8|14867.8|14864.9|14863.9|327
1696911000000|2023-10-10 04:10:00|14865.2|14864.5|14867.5|14866.5|14867.5|14866.5|14863.7|14862.7|184
1696911300000|2023-10-10 04:15:00|14867.6|14866.6|14869.3|14868.3|14869.4|14868.5|14867.5|14866.5|169
1696911600000|2023-10-10 04:20:00|14869.2|14868.2|14869.6|14868.6|14870.1|14869.1|14867.6|14866.6|164
1696911900000|2023-10-10 04:25:00|14870.3|14869.6|14874.9|14873.9|14875|14874.1|14870.2|14869.5|319
1696912200000|2023-10-10 04:30:00|14875|14874|14872.8|14871.8|14875.5|14874.6|14872.5|14871.5|258
1696912500000|2023-10-10 04:35:00|14872.7|14871.7|14875.1|14874.1|14875.2|14874.5|14872.6|14871.6|179
1696912800000|2023-10-10 04:40:00|14875|14874|14871.5|14870.5|14876|14875|14871.1|14870.2|290
1696913100000|2023-10-10 04:45:00|14871.4|14870.4|14873.3|14872.6|14876.6|14875.6|14871.4|14870.4|283
1696913400000|2023-10-10 04:50:00|14873.4|14872.7|14874.3|14873.3|14874.7|14873.7|14872.6|14871.6|227
1696913700000|2023-10-10 04:55:00|14874.2|14873.2|14874.5|14873.8|14875.2|14874.4|14874|14873.1|234
1696914000000|2023-10-10 05:00:00|14874.6|14873.9|14875.8|14874.8|14877.4|14876.4|14874.6|14873.7|129
1696914300000|2023-10-10 05:05:00|14875.9|14874.9|14875.6|14874.9|14876.2|14875.4|14874.6|14873.6|167
1696914600000|2023-10-10 05:10:00|14875|14874.3|14874.8|14873.8|14876.5|14875.6|14874.2|14873.5|116
1696914900000|2023-10-10 05:15:00|14874.7|14873.7|14872.4|14871.7|14875.8|14875.1|14871.8|14871.1|156
1696915200000|2023-10-10 05:20:00|14872.2|14871.5|14870.4|14869.7|14872.5|14871.6|14869.4|14868.7|137
1696915500000|2023-10-10 05:25:00|14870.5|14869.8|14870.6|14869.9|14871.2|14870.5|14869.6|14868.9|105
1696915800000|2023-10-10 05:30:00|14870.9|14870.2|14868|14867|14872.7|14871.9|14867.9|14866.9|189
1696916100000|2023-10-10 05:35:00|14867.9|14867.2|14869.4|14868.7|14870.5|14869.8|14867.9|14867.2|193
1696916400000|2023-10-10 05:40:00|14869.5|14868.8|14869.6|14868.6|14871.6|14870.8|14868.7|14867.7|205
1696916700000|2023-10-10 05:45:00|14869.8|14869.1|14872.4|14871.7|14874|14873.3|14869.5|14868.8|216
1696917000000|2023-10-10 05:50:00|14872.5|14871.8|14877.2|14876.2|14877.7|14876.7|14872.4|14871.7|256
1696917300000|2023-10-10 05:55:00|14877.1|14876.1|14876.8|14875.8|14878.4|14877.4|14875.5|14874.5|243
1696917600000|2023-10-10 06:00:00|14876.7|14875.7|14876.8|14876.1|14878.3|14877.4|14873.9|14872.9|480
1696917900000|2023-10-10 06:05:00|14876.9|14876.2|14884.8|14883.8|14887.5|14886.5|14875.6|14874.6|498
1696918200000|2023-10-10 06:10:00|14884.7|14883.7|14877|14876|14892.7|14891.7|14864.4|14862.4|1060
1696918500000|2023-10-10 06:15:00|14876.5|14875.5|14864.8|14863.8|14882.7|14881.7|14852.5|14851.2|1447
1696918800000|2023-10-10 06:20:00|14864.6|14863.6|14870.8|14869.8|14874.1|14873.1|14862.4|14861.4|634
1696919100000|2023-10-10 06:25:00|14870.7|14869.7|14878|14877|14878.2|14877.2|14868.2|14867.2|442
1696919400000|2023-10-10 06:30:00|14877.6|14876.6|14878|14877|14881.5|14880.5|14875.5|14874.5|472
1696919700000|2023-10-10 06:35:00|14877.8|14876.8|14879|14878|14881.1|14880.3|14875.9|14874.9|258
1696920000000|2023-10-10 06:40:00|14878.9|14877.9|14885.6|14884.6|14888.3|14887.3|14878.9|14877.9|478
1696920300000|2023-10-10 06:45:00|14885.7|14884.7|14889.8|14889.1|14890.2|14889.3|14885.7|14884.7|531
1696920600000|2023-10-10 06:50:00|14889.5|14888.8|14887|14886|14890.5|14889.5|14886.6|14885.6|489
1696920900000|2023-10-10 06:55:00|14887.1|14886.1|14889.8|14888.8|14893.8|14892.8|14884.2|14883.2|560
1696921200000|2023-10-10 07:00:00|14889.9|14888.9|14889.6|14888.6|14891.4|14890.4|14885.4|14884.4|720
1696921500000|2023-10-10 07:05:00|14889.5|14888.5|14892|14891.3|14895.4|14894.6|14889.5|14888.5|682
1696921800000|2023-10-10 07:10:00|14892.1|14891.4|14897.5|14896.5|14898.9|14897.9|14892.1|14891.3|782
1696922100000|2023-10-10 07:15:00|14897|14896|14901.9|14900.9|14904.2|14903.2|14894.1|14892.8|781
1696922400000|2023-10-10 07:20:00|14902|14901|14901.2|14900.2|14902.2|14901.2|14898|14897|423
1696922700000|2023-10-10 07:25:00|14901.1|14900.1|14903.8|14903.1|14907.5|14906.5|14900.9|14899.9|535
1696923000000|2023-10-10 07:30:00|14903.9|14903.2|14901.6|14900.6|14906.3|14905.3|14899.7|14898.7|501
1696923300000|2023-10-10 07:35:00|14901.7|14900.7|14899.1|14898.1|14901.9|14900.9|14896.8|14895.8|415
1696923600000|2023-10-10 07:40:00|14899.2|14898.2|14898.6|14897.6|14899.7|14898.7|14896.6|14895.6|350
1696923900000|2023-10-10 07:45:00|14898.7|14897.7|14902.8|14901.8|14903.8|14902.8|14898.6|14897.7|231
1696924200000|2023-10-10 07:50:00|14902.9|14901.9|14901.8|14901.1|14905.6|14904.6|14901.8|14900.9|420
1696924500000|2023-10-10 07:55:00|14901.7|14901|14896.5|14895.8|14901.7|14901|14894.9|14893.9|444
1696924800000|2023-10-10 08:00:00|14896.3|14895.5|14898.5|14897.8|14900.2|14899.2|14895.3|14894.3|425
1696925100000|2023-10-10 08:05:00|14898.4|14897.7|14899.9|14899.2|14900.1|14899.2|14897.3|14896.6|184
1696925400000|2023-10-10 08:10:00|14900|14899.3|14896.2|14895.2|14900.4|14899.4|14892.8|14891.8|740
1696925700000|2023-10-10 08:15:00|14896.1|14895.1|14900|14899|14901.6|14900.6|14889.7|14888.7|585
1696926000000|2023-10-10 08:20:00|14899.8|14898.8|14895.3|14894.3|14901.4|14900.4|14895.2|14894.2|393
1696926300000|2023-10-10 08:25:00|14895.6|14894.6|14890.1|14889.1|14895.8|14894.8|14889.6|14888.7|434
1696926600000|2023-10-10 08:30:00|14890.2|14889.2|14889.8|14888.8|14891.5|14890.7|14886.9|14885.9|622
1696926900000|2023-10-10 08:35:00|14889.7|14888.7|14879.8|14878.8|14890|14889|14879.7|14878.7|387
1696927200000|2023-10-10 08:40:00|14879.9|14878.9|14880.1|14879.1|14883.9|14883.2|14877.8|14876.8|414
1696927500000|2023-10-10 08:45:00|14880.2|14879.2|14875.9|14874.9|14880.8|14879.8|14874.3|14873.3|357
1696927800000|2023-10-10 08:50:00|14875.8|14874.8|14879|14878|14879.2|14878.3|14874.5|14873.5|483
1696928100000|2023-10-10 08:55:00|14879.3|14878.3|14883.6|14882.6|14884.4|14883.4|14877.8|14876.8|453
1696928400000|2023-10-10 09:00:00|14883.9|14882.9|14886.1|14885.1|14889.4|14888.4|14883.7|14882.7|433
1696928700000|2023-10-10 09:05:00|14885.5|14884.5|14888.1|14887.1|14890.2|14889.2|14884.6|14883.6|299
1696929000000|2023-10-10 09:10:00|14887.8|14886.8|14893.2|14892.2|14895|14894|14887.7|14886.7|284
1696929300000|2023-10-10 09:15:00|14893.5|14892.5|14889|14888.3|14893.5|14892.8|14888.9|14887.9|297
1696929600000|2023-10-10 09:20:00|14888.9|14888.2|14885.9|14884.9|14889|14888.2|14885.6|14884.6|273
1696929900000|2023-10-10 09:25:00|14886|14885|14882.8|14881.8|14886.1|14885.1|14882.7|14881.7|255
1696930200000|2023-10-10 09:30:00|14882.7|14881.7|14889.1|14888.4|14889.3|14888.6|14882.6|14881.6|288
1696930500000|2023-10-10 09:35:00|14889.2|14888.5|14887.7|14887|14893.2|14892.4|14886.9|14886.2|394
1696930800000|2023-10-10 09:40:00|14887.8|14887.1|14890.3|14889.3|14890.9|14890.2|14884.1|14883.1|270
1696931100000|2023-10-10 09:45:00|14890.2|14889.2|14891|14890|14892.3|14891.3|14889.4|14888.4|237
1696931400000|2023-10-10 09:50:00|14891.1|14890.1|14887.9|14886.9|14891.4|14890.4|14885.5|14884.5|238
1696931700000|2023-10-10 09:55:00|14887.8|14886.8|14887.1|14886.1|14889|14888|14886.7|14885.7|178
1696932000000|2023-10-10 10:00:00|14887|14886|14889.8|14889.1|14889.9|14889.2|14886.4|14885.7|308
1696932300000|2023-10-10 10:05:00|14889.7|14889|14889.6|14888.6|14890.1|14889.2|14886.8|14885.8|285
1696932600000|2023-10-10 10:10:00|14889.3|14888.3|14890.5|14889.8|14892|14891.2|14887.7|14887|248
1696932900000|2023-10-10 10:15:00|14890.6|14889.9|14894.6|14893.6|14896.4|14895.4|14889.8|14889.1|289
1696933200000|2023-10-10 10:20:00|14894.9|14893.9|14895.8|14894.8|14896.2|14895.2|14893.4|14892.4|215
1696933500000|2023-10-10 10:25:00|14895.9|14894.9|14894.3|14893.6|14896.2|14895.2|14892.9|14891.9|295
1696933800000|2023-10-10 10:30:00|14894.2|14893.5|14893|14892.3|14895.1|14894.4|14891.1|14890.1|243
1696934100000|2023-10-10 10:35:00|14892.9|14892.2|14894.4|14893.4|14896|14895.3|14892.8|14892.1|205
1696934400000|2023-10-10 10:40:00|14894.3|14893.3|14887.8|14887.1|14894.4|14893.4|14887.7|14887|221
1696934700000|2023-10-10 10:45:00|14887.7|14887|14890.3|14889.3|14890.6|14889.6|14887.6|14886.9|98
1696935000000|2023-10-10 10:50:00|14890.4|14889.4|14891.1|14890.4|14892.4|14891.4|14889.9|14888.9|188
1696935300000|2023-10-10 10:55:00|14891|14890.3|14895|14894.3|14896.2|14895.5|14890.6|14889.9|230
1696935600000|2023-10-10 11:00:00|14894.9|14894.2|14897.5|14896.8|14898.6|14897.9|14894.6|14893.9|254
1696935900000|2023-10-10 11:05:00|14897.4|14896.7|14900.5|14899.5|14901.9|14901.2|14897.2|14896.5|281
1696936200000|2023-10-10 11:10:00|14900.6|14899.6|14904.7|14904|14909.9|14908.9|14900.6|14899.6|505
1696936500000|2023-10-10 11:15:00|14904.1|14903.4|14906|14905.3|14906.8|14906.1|14903.5|14902.5|278
1696936800000|2023-10-10 11:20:00|14906.1|14905.4|14908.4|14907.4|14910.2|14909.2|14905.9|14905.1|364
1696937100000|2023-10-10 11:25:00|14908.5|14907.5|14906.2|14905.2|14909.2|14908.5|14905.7|14904.7|273
1696937400000|2023-10-10 11:30:00|14906.6|14905.6|14906.9|14906.2|14908.2|14907.5|14905.6|14904.9|232
1696937700000|2023-10-10 11:35:00|14906.8|14906.1|14902.8|14901.8|14907.6|14906.9|14901.7|14900.7|279
1696938000000|2023-10-10 11:40:00|14902.7|14901.7|14904.8|14904.1|14906.1|14905.2|14901.2|14900.5|261
1696938300000|2023-10-10 11:45:00|14904.9|14904.2|14905.8|14905.1|14907.9|14906.9|14904.8|14903.8|251
1696938600000|2023-10-10 11:50:00|14905.7|14905|14908.2|14907.2|14909.3|14908.6|14905.6|14904.7|399
1696938900000|2023-10-10 11:55:00|14908.3|14907.3|14907.4|14906.4|14910.3|14909.6|14906|14905.2|357
1696939200000|2023-10-10 12:00:00|14907.5|14906.5|14903.8|14902.8|14909.2|14908.2|14903.2|14902.2|427
1696939500000|2023-10-10 12:05:00|14903.7|14902.7|14904.4|14903.7|14905|14904.1|14901.5|14900.8|449
1696939800000|2023-10-10 12:10:00|14904.5|14903.8|14904.9|14903.9|14906.4|14905.4|14902.5|14901.5|399
1696940100000|2023-10-10 12:15:00|14905|14904|14908.2|14907.2|14910|14909.2|14904.7|14903.7|566
1696940400000|2023-10-10 12:20:00|14908.1|14907.1|14908.1|14907.1|14909.6|14908.7|14905.3|14904.6|644
1696940700000|2023-10-10 12:25:00|14908.2|14907.2|14906.6|14905.6|14908.2|14907.4|14905.1|14904.1|603
1696941000000|2023-10-10 12:30:00|14906.9|14905.9|14903.2|14902.2|14906.9|14905.9|14900.9|14899.9|672
1696941300000|2023-10-10 12:35:00|14903.3|14902.3|14896.7|14895.7|14904.4|14903.4|14896.5|14895.5|496
1696941600000|2023-10-10 12:40:00|14896.6|14895.6|14897.9|14897.2|14902.4|14901.7|14896.4|14895.4|728
1696941900000|2023-10-10 12:45:00|14897.6|14896.9|14897.4|14896.4|14900.8|14899.8|14896.5|14895.5|520
1696942200000|2023-10-10 12:50:00|14897.3|14896.3|14892|14891|14898.7|14898|14889.9|14889.2|487
1696942500000|2023-10-10 12:55:00|14891.9|14890.9|14893.2|14892.5|14896.1|14895.4|14890.4|14889.7|532
1696942800000|2023-10-10 13:00:00|14893.3|14892.6|14906.2|14905.5|14906.3|14905.5|14893.2|14892.5|629
1696943100000|2023-10-10 13:05:00|14906.1|14905.4|14908.1|14907.1|14908.8|14907.8|14904.6|14903.8|458
1696943400000|2023-10-10 13:10:00|14907.8|14906.8|14897.6|14896.6|14908.2|14907.2|14897.4|14896.4|569
1696943700000|2023-10-10 13:15:00|14897.5|14896.5|14900.2|14899.2|14900.4|14899.4|14895|14894|588
1696944000000|2023-10-10 13:20:00|14900.1|14899.1|14906.8|14905.8|14907.2|14906.5|14898.5|14897.8|528
1696944300000|2023-10-10 13:25:00|14906.7|14905.7|14904.4|14903.4|14906.7|14906|14903.2|14902.2|473
1696944600000|2023-10-10 13:30:00|14904.5|14903.5|14899.4|14898.7|14904.5|14903.5|14896.3|14895.3|801
1696944900000|2023-10-10 13:35:00|14899.6|14898.9|14902.7|14901.7|14904.4|14903.4|14896.5|14895.5|985
1696945200000|2023-10-10 13:40:00|14902.6|14901.6|14905|14904|14905.4|14904.5|14901.4|14900.7|632
1696945500000|2023-10-10 13:45:00|14905.1|14904.1|14905.1|14904.4|14907.1|14906.3|14902.5|14901.8|405
1696945800000|2023-10-10 13:50:00|14905|14904.3|14903.1|14902.1|14905|14904.3|14900.9|14900.1|472
1696946100000|2023-10-10 13:55:00|14903|14902|14895.1|14893.3|14903.2|14902.2|14893.9|14892.9|446
1696946400000|2023-10-10 14:00:00|14895|14893.2|14887.6|14886.6|14895.9|14894.9|14886.1|14885.1|782
1696946700000|2023-10-10 14:05:00|14887.7|14886.7|14891.9|14891.2|14894.1|14893.4|14887.6|14886.6|500
1696947000000|2023-10-10 14:10:00|14891.8|14891.1|14893.4|14892.7|14895.5|14894.7|14891.6|14890.9|402
1696947300000|2023-10-10 14:15:00|14893.5|14892.8|14893.9|14892.9|14896.7|14895.7|14891.7|14890.7|687
1696947600000|2023-10-10 14:20:00|14894|14893|14886.8|14886.1|14895.3|14894.3|14885.1|14884.1|586
1696947900000|2023-10-10 14:25:00|14886.7|14886|14883.2|14882.2|14887|14886.3|14881.9|14881.2|525
1696948200000|2023-10-10 14:30:00|14883.1|14882.1|14883.8|14882.8|14886.4|14885.4|14881.6|14880.6|615
1696948500000|2023-10-10 14:35:00|14883.9|14882.9|14887.7|14886.7|14887.9|14886.9|14882.6|14881.9|481
1696948800000|2023-10-10 14:40:00|14887.6|14886.6|14891.5|14890.5|14894.1|14893.4|14887.6|14886.6|452
1696949100000|2023-10-10 14:45:00|14891.6|14890.6|14890.9|14889.9|14892.8|14892.1|14888.1|14887.3|409
1696949400000|2023-10-10 14:50:00|14891|14890|14884.4|14883.7|14891|14890|14882.1|14881.3|645
1696949700000|2023-10-10 14:55:00|14884.5|14883.8|14884.9|14884.2|14887.8|14887.1|14883.2|14882.4|533
1696950000000|2023-10-10 15:00:00|14884.8|14884.1|14883|14882.3|14885.1|14884.3|14882.5|14881.8|333
1696950300000|2023-10-10 15:05:00|14882.9|14882.2|14880.8|14879.8|14883.7|14882.9|14877.1|14876.2|444
1696950600000|2023-10-10 15:10:00|14880.7|14879.7|14876.5|14875.5|14885.8|14884.8|14875.2|14874.5|411
1696950900000|2023-10-10 15:15:00|14876.6|14875.6|14876.8|14875.8|14879.2|14878.2|14873.5|14872.8|532
1696951200000|2023-10-10 15:20:00|14876.9|14875.9|14878.7|14877.7|14881.4|14880.4|14876.5|14875.6|638
1696951500000|2023-10-10 15:25:00|14878.8|14877.8|14878.7|14877.7|14881.3|14880.3|14876.6|14875.9|380
1696951800000|2023-10-10 15:30:00|14878.5|14877.5|14874.4|14873.4|14879.1|14878.4|14873.2|14872.2|295
1696952100000|2023-10-10 15:35:00|14874.2|14873.2|14872.3|14871.3|14874.4|14873.4|14869.6|14868.8|425
1696952400000|2023-10-10 15:40:00|14872.4|14871.4|14864.7|14863.7|14872.4|14871.4|14864.4|14863.4|486
1696952700000|2023-10-10 15:45:00|14864.9|14863.9|14862.8|14861.8|14865.7|14865|14862.4|14861.4|458
1696953000000|2023-10-10 15:50:00|14862.7|14861.7|14861.8|14860.8|14864.9|14863.9|14860.8|14859.8|452
1696953300000|2023-10-10 15:55:00|14861.7|14860.7|14863.1|14862.1|14863.3|14862.3|14858.2|14857.2|326
1696953600000|2023-10-10 16:00:00|14863|14862|14862.7|14861.7|14863.9|14862.9|14858.8|14858.1|354
1696953900000|2023-10-10 16:05:00|14862.6|14861.6|14862.9|14861.9|14867.1|14866.2|14861.5|14860.6|237
1696954200000|2023-10-10 16:10:00|14862.7|14861.7|14863.9|14862.9|14864|14863|14860.5|14859.8|215
1696954500000|2023-10-10 16:15:00|14863.7|14862.7|14867.3|14866.3|14869.2|14868.2|14863.7|14862.7|285
1696954800000|2023-10-10 16:20:00|14867.2|14866.2|14867.5|14866.5|14869.2|14868.2|14865|14864.3|313
1696955100000|2023-10-10 16:25:00|14867.6|14866.6|14863.8|14862.8|14869.1|14868.1|14863.2|14862.5|400
1696955400000|2023-10-10 16:30:00|14863.7|14862.7|14859.2|14858.2|14863.7|14862.7|14859|14858|350
1696955700000|2023-10-10 16:35:00|14859.4|14858.4|14862.9|14861.9|14864.6|14863.6|14859.1|14858.1|425
1696956000000|2023-10-10 16:40:00|14862.8|14861.8|14858.5|14857.5|14863|14862|14856.9|14856.2|424
1696956300000|2023-10-10 16:45:00|14858.4|14857.4|14859|14858|14859.5|14858.8|14857|14856|417
1696956600000|2023-10-10 16:50:00|14859.1|14858.1|14857.1|14856.1|14859.4|14858.5|14855.8|14854.8|267
1696956900000|2023-10-10 16:55:00|14857.2|14856.2|14855.9|14855.2|14858.1|14857.1|14854.8|14854|311
1696957200000|2023-10-10 17:00:00|14855.8|14855.1|14862.7|14862|14863.1|14862.1|14855.8|14855.1|516
1696957500000|2023-10-10 17:05:00|14862.6|14861.9|14860.9|14859.9|14863.6|14862.9|14859.5|14858.6|369
1696957800000|2023-10-10 17:10:00|14860.8|14859.8|14860.3|14859.3|14862.9|14861.9|14858.2|14857.4|371
1696958100000|2023-10-10 17:15:00|14860.6|14859.6|14861.9|14860.9|14863|14862|14859.7|14858.7|350
1696958400000|2023-10-10 17:20:00|14862|14861|14867.3|14866.3|14868.3|14867.3|14861.5|14860.5|376
1696958700000|2023-10-10 17:25:00|14867.2|14866.2|14866.1|14865.1|14868.7|14867.7|14865.8|14864.8|316
1696959000000|2023-10-10 17:30:00|14866|14865|14869.7|14868.7|14870.3|14869.3|14865|14864|271
1696959300000|2023-10-10 17:35:00|14869.6|14868.6|14871.8|14871.1|14872.8|14871.9|14867.9|14866.9|334
1696959600000|2023-10-10 17:40:00|14871.7|14871|14872.6|14871.9|14873.6|14872.6|14869.6|14868.6|246
1696959900000|2023-10-10 17:45:00|14872.5|14871.8|14872.1|14871.4|14875|14874|14871.5|14870.5|191
1696960200000|2023-10-10 17:50:00|14872.2|14871.5|14875|14874|14876|14875.3|14870.6|14869.6|216
1696960500000|2023-10-10 17:55:00|14874.8|14873.8|14877|14876|14877.7|14877|14874.7|14873.7|225
1696960800000|2023-10-10 18:00:00|14876.9|14875.9|14872.7|14871.7|14878.2|14877.2|14871|14870|389
1696961100000|2023-10-10 18:05:00|14872.8|14871.8|14872.6|14871.6|14873.7|14872.7|14871.7|14870.7|280
1696961400000|2023-10-10 18:10:00|14872.8|14871.8|14874.6|14873.6|14875.2|14874.2|14872.7|14871.7|182
1696961700000|2023-10-10 18:15:00|14874.7|14873.7|14874.8|14873.8|14875.1|14874.2|14872.9|14871.9|236
1696962000000|2023-10-10 18:20:00|14874.7|14873.7|14875.8|14874.8|14878.1|14877.1|14874.5|14873.6|245
1696962300000|2023-10-10 18:25:00|14875.9|14874.9|14871.3|14870.6|14876.5|14875.5|14870.2|14869.2|283
1696962600000|2023-10-10 18:30:00|14871.2|14870.5|14873.2|14872.5|14873.6|14872.9|14870.5|14869.5|189
1696962900000|2023-10-10 18:35:00|14873.3|14872.6|14873.2|14872.2|14874.3|14873.4|14872.5|14871.7|230
1696963200000|2023-10-10 18:40:00|14873.1|14872.1|14872|14871|14873.9|14873.2|14871.6|14870.6|169
1696963500000|2023-10-10 18:45:00|14872.2|14871.2|14871.2|14870.2|14872.3|14871.3|14870.8|14869.8|90
1696963800000|2023-10-10 18:50:00|14871.1|14870.1|14872.1|14871.1|14873.3|14872.3|14869.8|14868.8|194
1696964100000|2023-10-10 18:55:00|14872|14871|14873.3|14872.3|14874.1|14873.2|14871.7|14870.7|212
1696964400000|2023-10-10 19:00:00|14873.2|14872.2|14873.4|14872.4|14873.5|14872.5|14870.9|14869.9|175
1696964700000|2023-10-10 19:05:00|14873.5|14872.5|14874.6|14873.6|14876.6|14875.6|14873.5|14872.5|114
1696965000000|2023-10-10 19:10:00|14875|14874|14874.2|14873.2|14875.4|14874.4|14872.2|14871.2|214
1696965300000|2023-10-10 19:15:00|14874.3|14873.3|14874.3|14873.3|14874.4|14873.4|14871.1|14870.1|214
1696965600000|2023-10-10 19:20:00|14874.5|14873.5|14873.5|14872.5|14876.3|14875.3|14873.4|14872.4|244
1696965900000|2023-10-10 19:25:00|14873.4|14872.4|14872|14871|14873.5|14872.5|14871.9|14870.9|149
1696966200000|2023-10-10 19:30:00|14872.1|14871.1|14872.3|14871.3|14872.5|14871.6|14870.2|14869.5|111
1696966500000|2023-10-10 19:35:00|14872.4|14871.4|14870|14869.3|14872.4|14871.4|14869.7|14868.8|209
1696966800000|2023-10-10 19:40:00|14869.9|14869.2|14869.9|14868.9|14872.4|14871.4|14869.7|14868.7|232
1696967100000|2023-10-10 19:45:00|14869.8|14868.8|14868.3|14867.3|14869.8|14868.8|14867.1|14866.1|236
1696967400000|2023-10-10 19:50:00|14868.4|14867.4|14866.6|14865.6|14869.2|14868.2|14866|14865|207
1696967700000|2023-10-10 19:55:00|14866.8|14865.8|14869|14868.3|14870|14869|14866.5|14865.5|315
1696968000000|2023-10-10 20:00:00|14868.8|14868.1|14868.1|14867.4|14869|14868.3|14866.5|14865.7|149
1696968300000|2023-10-10 20:05:00|14867.9|14867.2|14869.5|14868.5|14869.9|14868.9|14867.6|14866.6|107
1696968600000|2023-10-10 20:10:00|14869.4|14868.4|14867.5|14866.5|14869.4|14868.4|14867.5|14866.5|73
1696968900000|2023-10-10 20:15:00|14867.2|14866.2|14868.2|14867.2|14868.6|14867.6|14866.8|14865.8|63
1696969200000|2023-10-10 20:20:00|14868.1|14867.1|14867.2|14866.2|14868.1|14867.1|14867|14866|42
1696969500000|2023-10-10 20:25:00|14867.3|14866.3|14867.8|14866.8|14867.9|14866.9|14866.8|14865.8|52
1696969800000|2023-10-10 20:30:00|14867.9|14866.9|14868.1|14867.1|14868.9|14867.9|14867.8|14866.8|56
1696970100000|2023-10-10 20:35:00|14868.2|14867.2|14871.4|14870.4|14871.4|14870.4|14868|14866.9|73
1696970400000|2023-10-10 20:40:00|14871.5|14870.5|14873|14872|14873|14872|14871.4|14870.4|48
1696970700000|2023-10-10 20:45:00|14873.1|14872.1|14873.5|14872.5|14874.4|14873.2|14872.6|14871.6|139
1696971000000|2023-10-10 20:50:00|14873.6|14872.6|14872.6|14871.1|14874.3|14873|14872.3|14871|144
1696971300000|2023-10-10 20:55:00|14873|14870.8|14873.4|14869.6|14873.6|14871|14872.2|14869.1|301
1696971600000|2023-10-10 21:00:00|14873.5|14868.5|14873.4|14866.7|14873.8|14868.5|14873.4|14866.7|32
1696972500000|2023-10-10 21:15:00|14873.1|14866.4|14873|14866.3|14873.1|14866.4|14873|14866.3|4
1696972800000|2023-10-10 21:20:00|14872.6|14865.9|14873.4|14866.7|14873.5|14866.8|14872.6|14865.9|9
1696973100000|2023-10-10 21:25:00|14873.5|14866.8|14873.8|14867.1|14874.3|14867.6|14873.4|14866.7|14
1696973400000|2023-10-10 21:30:00|14873.9|14867.2|14873.3|14866.6|14874|14867.3|14872.8|14866.1|12
1696973700000|2023-10-10 21:35:00|14873.4|14866.7|14873.4|14866.7|14873.4|14866.7|14873.1|14866.4|11
1696974000000|2023-10-10 21:40:00|14873.2|14866.5|14873.3|14866.6|14873.4|14866.7|14873.2|14866.5|35
1696974300000|2023-10-10 21:45:00|14873.4|14866.7|14873.3|14866.8|14873.5|14866.9|14873.1|14866.4|26
1696974600000|2023-10-10 21:50:00|14873.5|14867|14874.9|14868.3|14874.9|14868.3|14873.1|14866.9|30
1696974900000|2023-10-10 21:55:00|14874.8|14868.5|14872.7|14866|14874.9|14868.6|14872.7|14866|361
1696975200000|2023-10-10 22:00:00|14872.5|14865.8|14867.6|14864.6|14874.1|14867.4|14864.5|14861.3|345
1696975500000|2023-10-10 22:05:00|14867.3|14864.9|14865.9|14863.9|14868.4|14866.3|14865.8|14863.6|52
1696975800000|2023-10-10 22:10:00|14865.8|14864.1|14865.3|14863.3|14866.1|14864.2|14864.8|14862.9|137
1696976100000|2023-10-10 22:15:00|14865.4|14863.4|14867.4|14865.5|14867.4|14865.5|14863.8|14862.1|149
1696976400000|2023-10-10 22:20:00|14867.3|14865.4|14866.9|14865|14867.4|14866.1|14866.9|14865|114
1696976700000|2023-10-10 22:25:00|14867|14865.1|14867.3|14865.5|14868.3|14866.4|14866.9|14865.1|156
1696977000000|2023-10-10 22:30:00|14867.2|14865.7|14868.4|14866.9|14868.5|14867|14865.8|14864.6|123
1696977300000|2023-10-10 22:35:00|14868.5|14867.1|14866.9|14865.9|14868.5|14867.2|14866.8|14865.8|74
1696977600000|2023-10-10 22:40:00|14866.8|14865.8|14865.9|14864.9|14866.9|14865.9|14865.9|14864.9|10
1696977900000|2023-10-10 22:45:00|14865.8|14864.8|14864.3|14863.3|14865.9|14864.9|14864.1|14863.1|24
1696978200000|2023-10-10 22:50:00|14864.4|14863.4|14864.7|14863.7|14864.8|14863.8|14864.2|14863.2|27
1696978500000|2023-10-10 22:55:00|14865.1|14864.1|14863.4|14862.4|14865.6|14864.6|14863.1|14862.1|48
1696978800000|2023-10-10 23:00:00|14863.3|14862.3|14862.1|14861.1|14863.3|14862.3|14860.1|14859.1|144
1696979100000|2023-10-10 23:05:00|14862.2|14861.2|14856.8|14855.8|14862.2|14861.2|14856.7|14855.7|117
1696979400000|2023-10-10 23:10:00|14856.9|14855.9|14857.6|14856.6|14859|14858|14856.4|14855.4|118
1696979700000|2023-10-10 23:15:00|14857.2|14856.2|14857|14856|14857.7|14856.7|14855.7|14854.7|110
1696980000000|2023-10-10 23:20:00|14856.9|14855.9|14858.8|14857.8|14859.1|14858.1|14856.2|14855.2|87
1696980300000|2023-10-10 23:25:00|14858.2|14857.2|14860.3|14859.3|14860.4|14859.4|14857.9|14856.9|136
1696980600000|2023-10-10 23:30:00|14860.4|14859.4|14862.5|14861.5|14862.6|14861.6|14860.2|14859.2|116
1696980900000|2023-10-10 23:35:00|14862.7|14861.7|14860.4|14859.4|14863|14862|14860.2|14859.2|62
1696981200000|2023-10-10 23:40:00|14860.3|14859.3|14861.3|14860.3|14861.3|14860.3|14860.3|14859.3|52
1696981500000|2023-10-10 23:45:00|14861.4|14860.4|14861.5|14860.5|14862.6|14861.6|14861.3|14860.3|73
1696981800000|2023-10-10 23:50:00|14861.4|14860.4|14861.4|14860.4|14861.7|14860.7|14861.3|14860.3|78
1696982100000|2023-10-10 23:55:00|14861.6|14860.6|14863.6|14862.6|14864.8|14863.8|14861.6|14860.6|88
1696982400000|2023-10-11 00:00:00|14863.7|14862.7|14865.1|14864.1|14865.9|14864.9|14859|14858|327
1696982700000|2023-10-11 00:05:00|14864.9|14863.9|14858.1|14857.1|14865|14864|14858|14857|283
1696983000000|2023-10-11 00:10:00|14858.2|14857.2|14852.5|14851.5|14858.2|14857.2|14852|14851|325
1696983300000|2023-10-11 00:15:00|14852.6|14851.6|14854.5|14853.5|14856|14855|14852|14851|333
1696983600000|2023-10-11 00:20:00|14854.4|14853.4|14852.8|14851.8|14855|14854|14852.5|14851.5|296
1696983900000|2023-10-11 00:25:00|14852.7|14851.7|14852.6|14851.6|14854|14853|14850.8|14849.8|337
1696984200000|2023-10-11 00:30:00|14852.5|14851.5|14853|14852|14854.2|14853.5|14849.2|14848.5|391
1696984500000|2023-10-11 00:35:00|14852.9|14851.9|14847.4|14846.4|14853.4|14852.4|14844.4|14843.4|348
1696984800000|2023-10-11 00:40:00|14847.5|14846.5|14848.6|14847.6|14849|14848|14843|14842.1|384
1696985100000|2023-10-11 00:45:00|14848.4|14847.4|14857.6|14856.6|14857.6|14856.6|14847.1|14846.1|313
1696985400000|2023-10-11 00:50:00|14857.5|14856.5|14859.6|14858.6|14861.2|14860.2|14855.4|14854.4|564
1696985700000|2023-10-11 00:55:00|14859.7|14858.7|14857.9|14857.2|14860.1|14859.4|14856.9|14855.9|406
1696986000000|2023-10-11 01:00:00|14858|14857|14856.4|14855.7|14858.6|14857.8|14854.8|14854|250
1696986300000|2023-10-11 01:05:00|14856.3|14855.6|14867|14866.3|14868.3|14867.5|14856|14855.3|310
1696986600000|2023-10-11 01:10:00|14867.1|14866.4|14862.4|14861.4|14869.3|14868.6|14861.1|14860.1|268
1696986900000|2023-10-11 01:15:00|14862.3|14861.3|14862.1|14861.4|14864.8|14864.1|14860.6|14859.6|182
1696987200000|2023-10-11 01:20:00|14861.8|14861.1|14866.4|14865.7|14868.2|14867.5|14861.3|14860.5|296
1696987500000|2023-10-11 01:25:00|14866|14865.3|14868.9|14868.2|14869.6|14868.9|14865.7|14865|197
1696987800000|2023-10-11 01:30:00|14868.8|14868.1|14869|14868|14871.5|14870.8|14866.1|14865.4|308
1696988100000|2023-10-11 01:35:00|14868.8|14867.8|14867|14866.3|14868.8|14867.8|14865.4|14864.5|124
1696988400000|2023-10-11 01:40:00|14867.1|14866.4|14867.8|14866.8|14870.9|14869.9|14866.2|14865.5|216
1696988700000|2023-10-11 01:45:00|14867.7|14866.7|14866.5|14865.8|14868.6|14867.6|14864.7|14864|182
1696989000000|2023-10-11 01:50:00|14866.6|14865.9|14867.7|14866.7|14867.7|14866.7|14864|14863.1|136
1696989300000|2023-10-11 01:55:00|14868|14867|14864.6|14863.6|14869.9|14868.9|14863.5|14862.6|240
1696989600000|2023-10-11 02:00:00|14864.5|14863.5|14866.5|14865.5|14867|14866|14863.6|14862.8|193
1696989900000|2023-10-11 02:05:00|14866.4|14865.4|14868.7|14867.7|14869.5|14868.5|14865.5|14864.8|234
1696990200000|2023-10-11 02:10:00|14869.3|14868.3|14868.3|14867.6|14869.5|14868.5|14867.1|14866.1|239
1696990500000|2023-10-11 02:15:00|14868.4|14867.7|14868.6|14867.6|14869|14868.3|14867.5|14866.8|161
1696990800000|2023-10-11 02:20:00|14868.5|14867.5|14867.4|14866.4|14869.8|14868.8|14865|14864|226
1696991100000|2023-10-11 02:25:00|14867.3|14866.3|14869.8|14869.1|14869.8|14869.1|14866.3|14865.3|210
1696991400000|2023-10-11 02:30:00|14869.9|14869.2|14874.1|14873.4|14875.3|14874.4|14869.4|14868.7|256
1696991700000|2023-10-11 02:35:00|14874.2|14873.5|14872.4|14871.4|14875.9|14874.9|14872.3|14871.3|329
1696992000000|2023-10-11 02:40:00|14872.3|14871.3|14871.2|14870.5|14874.2|14873.2|14871|14870|192
1696992300000|2023-10-11 02:45:00|14871.1|14870.4|14868.4|14867.7|14871.6|14870.6|14868.3|14867.6|134
1696992600000|2023-10-11 02:50:00|14868.5|14867.8|14870.1|14869.1|14871.5|14870.5|14867.9|14867.2|220
1696992900000|2023-10-11 02:55:00|14870|14869|14873|14872|14873.1|14872.1|14869.9|14868.9|195
1696993200000|2023-10-11 03:00:00|14872.9|14871.9|14873.1|14872.1|14875.4|14874.4|14872.4|14871.4|260
1696993500000|2023-10-11 03:05:00|14873|14872|14870.8|14870.1|14875.4|14874.5|14870.8|14869.9|250
1696993800000|2023-10-11 03:10:00|14870.9|14870.2|14873.3|14872.3|14874.2|14873.2|14870.9|14870.2|117
1696994100000|2023-10-11 03:15:00|14873.4|14872.4|14874.6|14873.6|14875.6|14874.6|14872.9|14872.2|131
1696994400000|2023-10-11 03:20:00|14874.7|14873.7|14875.4|14874.4|14875.5|14874.5|14874.1|14873.1|93
1696994700000|2023-10-11 03:25:00|14875.7|14874.7|14877.6|14876.6|14877.8|14876.8|14874.6|14873.6|99
1696995000000|2023-10-11 03:30:00|14877.7|14876.7|14879.6|14878.6|14880.6|14879.9|14877.5|14876.5|226
1696995300000|2023-10-11 03:35:00|14879.9|14878.9|14878.4|14877.4|14879.9|14879.1|14878.2|14877.2|75
1696995600000|2023-10-11 03:40:00|14878.7|14877.7|14879.8|14878.8|14880.6|14879.6|14877.7|14876.7|89
1696995900000|2023-10-11 03:45:00|14879.9|14878.9|14883.3|14882.3|14883.3|14882.6|14879.8|14878.8|124
1696996200000|2023-10-11 03:50:00|14883.1|14882.4|14883.2|14882.2|14884.5|14883.5|14882.9|14882.1|113
1696996500000|2023-10-11 03:55:00|14883.1|14882.1|14882.2|14881.5|14883.1|14882.1|14881|14880|142
1696996800000|2023-10-11 04:00:00|14882|14881.3|14882.1|14881.1|14882.9|14882|14881.4|14880.6|94
1696997100000|2023-10-11 04:05:00|14882|14881|14882.8|14881.8|14882.8|14882|14881.2|14880.5|81
1696997400000|2023-10-11 04:10:00|14882.9|14881.9|14881.7|14880.7|14883.1|14882.1|14881.2|14880.4|102
1696997700000|2023-10-11 04:15:00|14881.8|14880.8|14881|14880|14882.1|14881.1|14880.5|14879.5|93
1696998000000|2023-10-11 04:20:00|14880.8|14879.8|14885|14884|14885.1|14884.1|14880.3|14879.6|138
1696998300000|2023-10-11 04:25:00|14885.1|14884.1|14886.4|14885.4|14886.7|14886|14885.1|14884.1|179
1696998600000|2023-10-11 04:30:00|14886.3|14885.6|14889.2|14888.2|14889.3|14888.3|14886.1|14885.4|176
1696998900000|2023-10-11 04:35:00|14889.4|14888.4|14887.1|14886.1|14889.5|14888.6|14886.9|14885.9|167
1696999200000|2023-10-11 04:40:00|14887.5|14886.5|14886.1|14885.1|14888.8|14887.8|14885.6|14884.6|150
1696999500000|2023-10-11 04:45:00|14886|14885|14886.9|14885.9|14888.5|14887.5|14886|14885|111
1696999800000|2023-10-11 04:50:00|14886.8|14885.8|14888.6|14887.6|14890.1|14889.1|14885.3|14884.3|199
1697000100000|2023-10-11 04:55:00|14888.5|14887.5|14888|14887|14889.8|14888.8|14887.5|14886.5|135
1697000400000|2023-10-11 05:00:00|14887.6|14886.6|14886.7|14885.7|14887.8|14887|14885.8|14884.8|164
1697000700000|2023-10-11 05:05:00|14886.8|14885.8|14886.8|14885.8|14888.2|14887.2|14886.5|14885.5|106
1697001000000|2023-10-11 05:10:00|14886.7|14885.7|14884.8|14883.8|14886.7|14885.8|14884.1|14883.1|157
1697001300000|2023-10-11 05:15:00|14885.1|14884.1|14883.4|14882.4|14885.1|14884.1|14883.2|14882.3|109
1697001600000|2023-10-11 05:20:00|14883.5|14882.5|14884.7|14884|14884.7|14884|14882.3|14881.3|173
1697001900000|2023-10-11 05:25:00|14884.8|14884.1|14883|14882|14885.1|14884.2|14882.5|14881.8|80
1697002200000|2023-10-11 05:30:00|14883.1|14882.1|14881.8|14880.8|14883.9|14882.9|14881.8|14880.8|126
1697002500000|2023-10-11 05:35:00|14881.7|14880.7|14888.6|14887.6|14888.6|14887.6|14881.7|14880.7|178
1697002800000|2023-10-11 05:40:00|14889|14888.3|14893.7|14892.7|14894.5|14893.7|14887.1|14886.1|255
1697003100000|2023-10-11 05:45:00|14893.4|14892.4|14892.8|14891.8|14893.9|14892.9|14891.1|14890.4|154
1697003400000|2023-10-11 05:50:00|14892.9|14891.9|14893|14892|14894.7|14893.7|14891.6|14890.6|204
1697003700000|2023-10-11 05:55:00|14893.1|14892.1|14892.7|14891.7|14896|14895.1|14892.3|14891.3|223
1697004000000|2023-10-11 06:00:00|14892.5|14891.5|14892.2|14891.2|14895|14894|14888.3|14887.3|396
1697004300000|2023-10-11 06:05:00|14892.4|14891.4|14891.8|14890.8|14894.9|14894|14891.5|14890.5|233
1697004600000|2023-10-11 06:10:00|14891.6|14890.6|14893.5|14892.5|14895.1|14894.4|14891.1|14890.4|262
1697004900000|2023-10-11 06:15:00|14893.4|14892.4|14894.7|14893.7|14895.3|14894.3|14892.8|14891.8|263
1697005200000|2023-10-11 06:20:00|14894.4|14893.4|14893.7|14892.7|14894.4|14893.7|14890.4|14889.4|312
1697005500000|2023-10-11 06:25:00|14893.6|14892.6|14891.3|14890.6|14894|14893|14890.9|14889.9|276
1697005800000|2023-10-11 06:30:00|14891.4|14890.7|14894.7|14893.7|14897.6|14896.6|14891.2|14890.4|371
1697006100000|2023-10-11 06:35:00|14894.6|14893.6|14891.4|14890.4|14894.8|14893.8|14890.6|14889.8|391
1697006400000|2023-10-11 06:40:00|14891|14890|14890.8|14889.8|14891.6|14890.6|14887|14886|460
1697006700000|2023-10-11 06:45:00|14891|14890|14888.3|14887.3|14892.2|14891.2|14885.9|14884.9|398
1697007000000|2023-10-11 06:50:00|14888.9|14887.9|14888.8|14888.1|14889.3|14888.3|14886.9|14885.9|261
1697007300000|2023-10-11 06:55:00|14888.9|14888.2|14890|14889|14893.6|14892.6|14888.8|14888.1|353
1697007600000|2023-10-11 07:00:00|14890.1|14889.1|14889.8|14888.8|14891.4|14890.5|14884.1|14883.1|638
1697007900000|2023-10-11 07:05:00|14889.9|14888.9|14890.2|14889.2|14891.9|14890.9|14887.9|14886.9|308
1697008200000|2023-10-11 07:10:00|14890.6|14889.6|14888.3|14887.3|14891.8|14890.8|14887.3|14886.3|307
1697008500000|2023-10-11 07:15:00|14888.2|14887.2|14885.4|14884.4|14888.3|14887.3|14884.5|14883.6|365
1697008800000|2023-10-11 07:20:00|14885.5|14884.5|14882.7|14881.7|14885.7|14885|14882.5|14881.5|362
1697009100000|2023-10-11 07:25:00|14883|14882|14884.5|14883.5|14887.8|14886.9|14880.7|14879.7|333
1697009400000|2023-10-11 07:30:00|14884.6|14883.6|14884.5|14883.5|14885.4|14884.7|14881.3|14880.3|247
1697009700000|2023-10-11 07:35:00|14884.6|14883.6|14883.4|14882.4|14886.6|14885.8|14882.5|14881.8|340
1697010000000|2023-10-11 07:40:00|14883.3|14882.3|14868.6|14867.6|14883.4|14882.7|14862.5|14861.5|1118
1697010300000|2023-10-11 07:45:00|14868.7|14867.7|14861|14860.3|14873.2|14872.5|14860.8|14860.1|569
1697010600000|2023-10-11 07:50:00|14861.1|14860.4|14870.1|14869.4|14871.3|14870.3|14858.5|14857.8|893
1697010900000|2023-10-11 07:55:00|14870.2|14869.5|14876.4|14875.7|14877.8|14877.1|14870.2|14869.5|638
1697011200000|2023-10-11 08:00:00|14876.5|14875.8|14874|14873|14883|14882.3|14874|14873|651
1697011500000|2023-10-11 08:05:00|14874.1|14873.1|14875.9|14874.9|14878.9|14878.1|14872|14871|716
1697011800000|2023-10-11 08:10:00|14875.8|14874.8|14875|14874|14878.5|14877.5|14874|14873|626
1697012100000|2023-10-11 08:15:00|14874.9|14873.9|14864.6|14863.6|14875.2|14874.2|14864.3|14863.5|745
1697012400000|2023-10-11 08:20:00|14864.5|14863.5|14866.6|14865.6|14867.5|14866.7|14862.6|14861.9|659
1697012700000|2023-10-11 08:25:00|14866.9|14865.9|14868.1|14867.1|14869.7|14868.9|14864.6|14863.6|498
1697013000000|2023-10-11 08:30:00|14868.2|14867.2|14872.4|14871.4|14873.3|14872.5|14867.6|14866.6|475
1697013300000|2023-10-11 08:35:00|14872.5|14871.5|14872.3|14871.3|14874.2|14873.3|14871.1|14870.1|419
1697013600000|2023-10-11 08:40:00|14872.4|14871.4|14872.2|14871.2|14875.2|14874.2|14870.1|14869.4|301
1697013900000|2023-10-11 08:45:00|14872.3|14871.3|14871.9|14871.2|14874|14873.3|14871.2|14870.5|435
1697014200000|2023-10-11 08:50:00|14871.8|14871.1|14870.1|14869.1|14872.6|14871.7|14869.4|14868.4|388
1697014500000|2023-10-11 08:55:00|14870|14869|14866.9|14866.2|14870|14869.2|14865.6|14864.9|373
1697014800000|2023-10-11 09:00:00|14866.8|14866.1|14865.6|14864.6|14868.1|14867.1|14864.1|14863.1|334
1697015100000|2023-10-11 09:05:00|14865.5|14864.5|14872.5|14871.5|14872.6|14871.6|14865.5|14864.5|393
1697015400000|2023-10-11 09:10:00|14872.4|14871.4|14870.9|14870.2|14872.5|14871.5|14868.5|14867.5|225
1697015700000|2023-10-11 09:15:00|14870.7|14870|14868.2|14867.2|14870.9|14870.2|14867.7|14866.8|248
1697016000000|2023-10-11 09:20:00|14868.3|14867.3|14867.6|14866.9|14871|14870.3|14866.7|14865.7|318
1697016300000|2023-10-11 09:25:00|14867.1|14866.4|14872.9|14871.9|14873.3|14872.3|14864.5|14863.8|443
1697016600000|2023-10-11 09:30:00|14872.6|14871.6|14869.2|14868.2|14873|14872.3|14868.8|14867.8|461
1697016900000|2023-10-11 09:35:00|14869.3|14868.3|14865.8|14864.8|14869.4|14868.4|14865.7|14864.7|290
1697017200000|2023-10-11 09:40:00|14866|14865|14863.7|14863|14866.1|14865.1|14863.2|14862.5|207
1697017500000|2023-10-11 09:45:00|14863.6|14862.9|14865.8|14864.8|14866.4|14865.4|14861.1|14860.4|316
1697017800000|2023-10-11 09:50:00|14865.7|14864.7|14864.5|14863.5|14866.2|14865.2|14862.3|14861.3|273
1697018100000|2023-10-11 09:55:00|14864.4|14863.4|14868.4|14867.4|14868.5|14867.5|14862.8|14861.8|208
1697018400000|2023-10-11 10:00:00|14868.5|14867.5|14866.9|14865.9|14869.8|14868.8|14866.3|14865.3|279
1697018700000|2023-10-11 10:05:00|14867|14866|14868.3|14867.3|14868.3|14867.5|14865.6|14864.6|157
1697019000000|2023-10-11 10:10:00|14868.2|14867.2|14874.3|14873.6|14874.4|14873.7|14866.8|14866|272
1697019300000|2023-10-11 10:15:00|14874.4|14873.7|14873.7|14872.7|14875.6|14874.6|14873.3|14872.3|261
1697019600000|2023-10-11 10:20:00|14873.6|14872.6|14873.3|14872.3|14875.6|14874.8|14872.3|14871.3|243
1697019900000|2023-10-11 10:25:00|14873.2|14872.2|14872.2|14871.2|14873.5|14872.5|14871.2|14870.2|301
1697020200000|2023-10-11 10:30:00|14872.3|14871.3|14870|14869|14873.8|14873.1|14870|14869|415
1697020500000|2023-10-11 10:35:00|14870.1|14869.1|14870.1|14869.1|14872|14871.3|14868.7|14867.7|362
1697020800000|2023-10-11 10:40:00|14870.2|14869.2|14869.2|14868.2|14870.2|14869.2|14867|14866|332
1697021100000|2023-10-11 10:45:00|14869.1|14868.1|14870.2|14869.2|14870.8|14869.8|14868.6|14867.6|313
1697021400000|2023-10-11 10:50:00|14870.5|14869.5|14869.1|14868.1|14872.5|14871.7|14869.1|14868.1|347
1697021700000|2023-10-11 10:55:00|14869.2|14868.2|14871.2|14870.5|14872.2|14871.3|14869.1|14868.1|202
1697022000000|2023-10-11 11:00:00|14871.3|14870.6|14870.3|14869.3|14871.3|14870.6|14867.9|14867.2|225
1697022300000|2023-10-11 11:05:00|14870.2|14869.2|14868.9|14867.9|14870.3|14869.3|14867.1|14866.1|274
1697022600000|2023-10-11 11:10:00|14869|14868|14871.1|14870.1|14871.3|14870.3|14868.1|14867.3|326
1697022900000|2023-10-11 11:15:00|14871|14870|14870.9|14869.9|14871.8|14870.8|14870.2|14869.2|353
1697023200000|2023-10-11 11:20:00|14870.8|14869.8|14869.1|14868.1|14870.9|14869.9|14868.2|14867.2|268
1697023500000|2023-10-11 11:25:00|14869|14868|14877.5|14876.5|14880.4|14879.4|14869|14868|365
1697023800000|2023-10-11 11:30:00|14877.7|14876.7|14872.2|14871.5|14878.4|14877.6|14872|14871.3|275
1697024100000|2023-10-11 11:35:00|14872.3|14871.6|14877.6|14876.6|14877.8|14876.8|14872.3|14871.6|250
1697024400000|2023-10-11 11:40:00|14877.7|14876.7|14878.2|14877.2|14880.4|14879.6|14875.8|14875.1|424
1697024700000|2023-10-11 11:45:00|14878.3|14877.5|14878.1|14877.4|14880.5|14879.7|14876.7|14875.7|392
1697025000000|2023-10-11 11:50:00|14878|14877.3|14880.8|14879.8|14881.9|14881.1|14877.1|14876.3|433
1697025300000|2023-10-11 11:55:00|14881|14880|14883.9|14883.2|14884.4|14883.4|14881|14880|426
1697025600000|2023-10-11 12:00:00|14883.8|14883.1|14890.7|14889.7|14890.7|14889.7|14883.6|14882.9|593
1697025900000|2023-10-11 12:05:00|14890.6|14889.6|14888.3|14887.6|14892.9|14892.2|14886.9|14885.9|404
1697026200000|2023-10-11 12:10:00|14888.5|14887.8|14890.6|14889.6|14893.7|14892.7|14886.3|14885.5|470
1697026500000|2023-10-11 12:15:00|14890.5|14889.5|14889.4|14888.4|14891.8|14891.1|14889|14888|640
1697026800000|2023-10-11 12:20:00|14889.3|14888.3|14891|14890|14892.6|14891.7|14887.2|14886.2|621
1697027100000|2023-10-11 12:25:00|14891.1|14890.1|14891.1|14886.8|14892.4|14891.4|14888.9|14886.7|481
1697027400000|2023-10-11 12:30:00|14891.8|14887.5|14895.5|14894.5|14911|14905.6|14890.5|14886.2|1631
1697027700000|2023-10-11 12:35:00|14895.3|14894.3|14896.9|14895.9|14899|14898|14889.4|14888.5|1194
1697028000000|2023-10-11 12:40:00|14897|14896|14893.8|14892.8|14900.7|14899.7|14891.2|14890.5|1224
1697028300000|2023-10-11 12:45:00|14893.9|14892.9|14892.6|14891.6|14898.6|14897.6|14891.3|14890.3|1258
1697028600000|2023-10-11 12:50:00|14892.5|14891.5|14889.2|14888.2|14895|14894|14885.5|14884.5|866
1697028900000|2023-10-11 12:55:00|14889.6|14888.6|14888.3|14887.3|14892.4|14891.5|14886.2|14885.2|676
1697029200000|2023-10-11 13:00:00|14888.2|14887.2|14888.8|14887.8|14895.7|14894.7|14886.2|14885.2|817
1697029500000|2023-10-11 13:05:00|14888.4|14887.4|14889.7|14888.7|14891|14890|14886.1|14885.1|776
1697029800000|2023-10-11 13:10:00|14889.8|14888.8|14888.4|14887.4|14890.2|14889.2|14882.9|14881.9|790
1697030100000|2023-10-11 13:15:00|14888.3|14887.3|14888.1|14887.1|14892.2|14891.4|14885.6|14884.6|652
1697030400000|2023-10-11 13:20:00|14888.3|14887.3|14892.8|14891.8|14895.3|14894.3|14888.3|14887.3|877
1697030700000|2023-10-11 13:25:00|14892.7|14891.7|14892.7|14891.7|14892.8|14892|14888.5|14887.5|730
1697031000000|2023-10-11 13:30:00|14892.8|14891.8|14898.3|14897.6|14898.6|14897.9|14889.2|14888.2|979
1697031300000|2023-10-11 13:35:00|14898.4|14897.7|14900|14899|14903.6|14902.6|14897.2|14896.2|839
1697031600000|2023-10-11 13:40:00|14899.9|14898.9|14898.7|14898|14902.3|14901.3|14896.8|14896|652
1697031900000|2023-10-11 13:45:00|14898.8|14898.1|14900|14899|14901.9|14900.9|14897.7|14897|739
1697032200000|2023-10-11 13:50:00|14899.9|14898.9|14899.6|14898.6|14905.2|14904.4|14898.6|14897.9|710
1697032500000|2023-10-11 13:55:00|14899.5|14898.5|14896.7|14895.7|14900.7|14899.7|14892.3|14891.4|572
1697032800000|2023-10-11 14:00:00|14896.8|14895.8|14897.6|14896.9|14899.9|14899.2|14895.4|14894.7|788
1697033100000|2023-10-11 14:05:00|14897.8|14896.8|14896.8|14895.8|14899.9|14899.2|14895.4|14894.7|772
1697033400000|2023-10-11 14:10:00|14896.9|14895.9|14901.8|14901.1|14903|14902.3|14896.5|14895.7|443
1697033700000|2023-10-11 14:15:00|14901.9|14901.2|14903.5|14902.5|14903.8|14902.8|14899.3|14898.3|476
1697034000000|2023-10-11 14:20:00|14903.3|14902.6|14898.6|14897.6|14903.9|14903.2|14896.5|14895.5|639
1697034300000|2023-10-11 14:25:00|14898.8|14897.8|14903.6|14902.6|14903.6|14902.8|14898.6|14897.6|489
1697034600000|2023-10-11 14:30:00|14903.4|14902.4|14904.7|14904|14905.2|14904.5|14901.6|14900.7|599
1697034900000|2023-10-11 14:35:00|14904.4|14903.7|14904.2|14903.5|14907.7|14907|14901.9|14901|745
1697035200000|2023-10-11 14:40:00|14904.3|14903.6|14903.2|14902.5|14904.3|14903.6|14899.1|14898.1|572
1697035500000|2023-10-11 14:45:00|14902.8|14902.1|14908.3|14907.3|14909.4|14908.5|14902.5|14901.8|508
1697035800000|2023-10-11 14:50:00|14908.2|14907.2|14911|14910|14914.1|14913.4|14907.5|14906.5|729
1697036100000|2023-10-11 14:55:00|14911.1|14910.1|14914|14913.3|14915|14914.3|14910.4|14909.7|678
1697036400000|2023-10-11 15:00:00|14913.9|14913.2|14918.1|14917.1|14918.6|14917.8|14912.7|14912|623
1697036700000|2023-10-11 15:05:00|14918|14917|14917.6|14916.9|14919|14918.3|14915.2|14914.2|553
1697037000000|2023-10-11 15:10:00|14917.7|14917|14913.4|14912.4|14917.7|14917|14909.8|14908.8|456
1697037300000|2023-10-11 15:15:00|14913.5|14912.5|14916.8|14916.1|14917.6|14916.7|14911.1|14910.3|374
1697037600000|2023-10-11 15:20:00|14916.9|14916.2|14910.8|14910.1|14917.8|14917.1|14910.8|14910.1|404
1697037900000|2023-10-11 15:25:00|14910.9|14910.2|14907.3|14906.3|14912.4|14911.4|14907.3|14906.3|350
1697038200000|2023-10-11 15:30:00|14907.2|14906.5|14904.1|14903.4|14908.4|14907.7|14903.6|14902.9|424
1697038500000|2023-10-11 15:35:00|14904|14903.3|14904.7|14904|14905.5|14904.8|14901.2|14900.5|550
1697038800000|2023-10-11 15:40:00|14904.6|14903.9|14900.2|14899.2|14904.9|14904.2|14899.7|14899|538
1697039100000|2023-10-11 15:45:00|14900.1|14899.1|14903.7|14902.7|14907.6|14906.9|14896.7|14896|417
1697039400000|2023-10-11 15:50:00|14903.6|14902.6|14904.6|14903.9|14906.1|14905.2|14902.8|14901.8|280
1697039700000|2023-10-11 15:55:00|14904.7|14904|14900.8|14900.1|14904.7|14904|14898.7|14897.9|377
1697040000000|2023-10-11 16:00:00|14901|14900|14902.6|14901.6|14903.9|14902.9|14899.9|14898.9|499
1697040300000|2023-10-11 16:05:00|14902.5|14901.5|14903.1|14902.1|14904.8|14903.8|14901.8|14900.8|398
1697040600000|2023-10-11 16:10:00|14903|14902|14903.5|14902.5|14905.2|14904.2|14901.7|14901|292
1697040900000|2023-10-11 16:15:00|14903.4|14902.4|14904|14903|14907.9|14907.2|14902|14901|408
1697041200000|2023-10-11 16:20:00|14904.2|14903.2|14904.9|14903.9|14906.8|14905.9|14903.9|14902.9|360
1697041500000|2023-10-11 16:25:00|14904.8|14903.8|14909.1|14908.4|14910.3|14909.3|14904.6|14903.8|404
1697041800000|2023-10-11 16:30:00|14909.2|14908.2|14912.3|14911.3|14913.1|14912.1|14907.1|14906.1|400
1697042100000|2023-10-11 16:35:00|14912.6|14911.6|14912.1|14911.1|14915.1|14914.1|14912.1|14911.1|208
1697042400000|2023-10-11 16:40:00|14912|14911|14909.7|14909|14912.3|14911.3|14909|14908|231
1697042700000|2023-10-11 16:45:00|14909.8|14908.8|14913.7|14913|14913.7|14913|14908.7|14907.8|143
1697043000000|2023-10-11 16:50:00|14913.8|14913.1|14914.1|14913.4|14914.4|14913.6|14910.7|14909.8|236
1697043300000|2023-10-11 16:55:00|14914.2|14913.5|14915.5|14914.5|14917.7|14917|14913.7|14913|287
1697043600000|2023-10-11 17:00:00|14915.7|14914.7|14920.8|14920.1|14920.9|14920.2|14914.2|14913.5|547
1697043900000|2023-10-11 17:05:00|14920.7|14920|14919.6|14918.9|14923.2|14922.3|14919.5|14918.7|467
1697044200000|2023-10-11 17:10:00|14919.7|14919|14920.7|14919.7|14921|14920|14918.3|14917.4|223
1697044500000|2023-10-11 17:15:00|14920.6|14919.6|14920.4|14919.7|14922.1|14921.2|14920.4|14919.5|204
1697044800000|2023-10-11 17:20:00|14920.5|14919.8|14921.4|14920.7|14922.7|14922|14919.6|14918.9|283
1697045100000|2023-10-11 17:25:00|14921.1|14920.4|14921|14920.3|14923.3|14922.6|14919.7|14919|342
1697045400000|2023-10-11 17:30:00|14921.1|14920.4|14926.4|14925.4|14926.9|14925.9|14921.1|14920.4|459
1697045700000|2023-10-11 17:35:00|14926.3|14925.3|14929.5|14928.5|14929.9|14929.2|14925.9|14925.1|415
1697046000000|2023-10-11 17:40:00|14929.4|14928.7|14928.4|14927.4|14930|14929.3|14927.3|14926.4|311
1697046300000|2023-10-11 17:45:00|14928.5|14927.5|14931.5|14930.5|14932.2|14931.2|14928.2|14927.3|363
1697046600000|2023-10-11 17:50:00|14931.7|14930.7|14924.4|14923.7|14931.8|14931|14922.6|14921.6|267
1697046900000|2023-10-11 17:55:00|14924.3|14923.6|14922.5|14918.4|14924.3|14923.6|14919.1|14917.9|306
1697047200000|2023-10-11 18:00:00|14923.3|14918.5|14926.5|14925.5|14927.1|14926.1|14908.1|14903.6|763
1697047500000|2023-10-11 18:05:00|14926.8|14925.8|14926.2|14925.2|14927.2|14926.3|14922.7|14922|367
1697047800000|2023-10-11 18:10:00|14926.6|14925.9|14929.8|14929.1|14933|14932.1|14926|14925|450
1697048100000|2023-10-11 18:15:00|14930.1|14929|14924|14923.3|14930.3|14929.4|14924|14923.3|389
1697048400000|2023-10-11 18:20:00|14923.9|14923.2|14929.7|14929|14930.1|14929.1|14923.6|14922.9|265
1697048700000|2023-10-11 18:25:00|14929.8|14929.1|14929.2|14928.2|14929.9|14929.2|14925.8|14924.8|295
1697049000000|2023-10-11 18:30:00|14929.3|14928.3|14928.4|14927.4|14930|14929|14927.1|14926.4|199
1697049300000|2023-10-11 18:35:00|14928.3|14927.3|14927.3|14926.6|14928.4|14927.4|14922.9|14921.9|288
1697049600000|2023-10-11 18:40:00|14927.2|14926.5|14925.7|14924.7|14927.2|14926.5|14922.6|14921.7|351
1697049900000|2023-10-11 18:45:00|14926|14925|14925.4|14924.4|14927|14926.2|14924|14923.3|339
1697050200000|2023-10-11 18:50:00|14925.5|14924.5|14924.1|14923.4|14928.1|14927.4|14923.5|14922.5|376
1697050500000|2023-10-11 18:55:00|14924.6|14923.9|14926.4|14925.4|14927.5|14926.5|14923.1|14922.4|398
1697050800000|2023-10-11 19:00:00|14926.3|14925.3|14922.7|14922|14926.9|14925.9|14922|14921|396
1697051100000|2023-10-11 19:05:00|14922.8|14922.1|14923.2|14922.2|14924|14923|14920.7|14920|248
1697051400000|2023-10-11 19:10:00|14923|14922|14923.3|14922.3|14924.2|14923.5|14922.1|14921.3|205
1697051700000|2023-10-11 19:15:00|14923.5|14922.5|14922.8|14922.1|14923.9|14923.1|14920.7|14919.9|237
1697052000000|2023-10-11 19:20:00|14922.9|14922.2|14919.9|14918.9|14923.3|14922.6|14919.9|14918.9|162
1697052300000|2023-10-11 19:25:00|14919.7|14918.7|14918.2|14917.2|14920|14919|14917.4|14916.4|199
1697052600000|2023-10-11 19:30:00|14918.3|14917.3|14918.5|14917.5|14919.6|14918.6|14917.4|14916.5|145
1697052900000|2023-10-11 19:35:00|14918.6|14917.6|14919.1|14918.1|14919.4|14918.4|14918|14917.3|219
1697053200000|2023-10-11 19:40:00|14919|14918|14918.4|14917.7|14919|14918|14916.8|14915.8|122
1697053500000|2023-10-11 19:45:00|14918.3|14917.6|14919.1|14918.4|14919.9|14919.2|14918.3|14917.6|137
1697053800000|2023-10-11 19:50:00|14918.7|14918|14919.8|14919.1|14920.1|14919.2|14918.6|14917.6|183
1697054100000|2023-10-11 19:55:00|14919.5|14918.8|14921|14920|14921.2|14920.2|14917.6|14916.6|239
1697054400000|2023-10-11 20:00:00|14920.9|14919.9|14918.9|14917.9|14924|14923|14918.8|14917.8|241
1697054700000|2023-10-11 20:05:00|14919|14918|14919.2|14918.2|14919.2|14918.2|14916.9|14915.9|191
1697055000000|2023-10-11 20:10:00|14919|14918|14916.1|14915.1|14919.2|14918.2|14916.1|14915.1|138
1697055300000|2023-10-11 20:15:00|14916.2|14915.2|14916.3|14915.3|14916.3|14915.6|14915.6|14914.6|85
1697055600000|2023-10-11 20:20:00|14916.2|14915.2|14918.3|14917.3|14918.3|14917.3|14915.1|14914.1|110
1697055900000|2023-10-11 20:25:00|14918.5|14917.5|14920.3|14919.3|14921.2|14920.2|14917.8|14916.8|124
1697056200000|2023-10-11 20:30:00|14920.1|14919.1|14921.2|14920.2|14922.2|14921.2|14920.1|14919.1|119
1697056500000|2023-10-11 20:35:00|14921.3|14920.3|14918.3|14917.3|14921.6|14920.6|14918.2|14917.2|147
1697056800000|2023-10-11 20:40:00|14918.7|14917.7|14919.9|14918.9|14920.3|14919.3|14918.3|14917.3|128
1697057100000|2023-10-11 20:45:00|14919.7|14918.7|14920.7|14919.7|14920.8|14919.8|14918.8|14917.8|162
1697057400000|2023-10-11 20:50:00|14920.8|14919.8|14919.7|14918.7|14921.1|14920.1|14918.9|14917.6|185
1697057700000|2023-10-11 20:55:00|14920.1|14918.4|14918.9|14914.8|14920.9|14918.4|14918.6|14914.8|359
1697058000000|2023-10-11 21:00:00|14918.3|14914.2|14915.2|14908.5|14918.3|14914.3|14915.2|14908.5|22
1697058300000|2023-10-11 21:05:00|14914.9|14908.2|14914.5|14907.8|14915.1|14908.4|14914.2|14907.5|10
1697058600000|2023-10-11 21:10:00|14914.6|14907.9|14912.9|14906.2|14914.6|14907.9|14911.2|14904.5|6
1697058900000|2023-10-11 21:15:00|14913.2|14906.5|14913.2|14906.5|14913.3|14906.6|14912.6|14905.9|8
1697059200000|2023-10-11 21:20:00|14913.3|14906.6|14913.5|14906.8|14913.5|14906.8|14913.2|14906.5|4
1697059500000|2023-10-11 21:25:00|14913.8|14907.1|14912.6|14905.9|14914.2|14907.5|14912.6|14905.9|5
1697059800000|2023-10-11 21:30:00|14912.1|14905.4|14912.5|14905.8|14913.4|14906.7|14912.1|14905.4|12
1697060100000|2023-10-11 21:35:00|14911.5|14904.8|14913.1|14906.4|14913.4|14906.7|14910.7|14904|30
1697060400000|2023-10-11 21:40:00|14913|14906.3|14913.3|14906.6|14913.3|14906.6|14913|14906.3|14
1697060700000|2023-10-11 21:45:00|14913.4|14906.7|14913|14906.3|14913.4|14906.7|14912.4|14905.7|18
1697061000000|2023-10-11 21:50:00|14913.1|14906.4|14912.2|14905.5|14913.1|14906.4|14912.2|14905.5|7
1697061300000|2023-10-11 21:55:00|14912.3|14905.6|14912.6|14905.9|14913.2|14906.5|14912.2|14905.5|37
1697061600000|2023-10-11 22:00:00|14912.7|14906|14914.5|14911|14914.7|14911|14912.2|14905.5|351
1697061900000|2023-10-11 22:05:00|14914.1|14911.3|14907.4|14905.2|14914.1|14911.3|14906.8|14904.9|119
1697062200000|2023-10-11 22:10:00|14907.5|14905.5|14909.2|14906.9|14909.2|14907.1|14907.2|14905.2|230
1697062500000|2023-10-11 22:15:00|14909.3|14907.1|14908|14906.3|14909.4|14907.1|14907.6|14905.8|108
1697062800000|2023-10-11 22:20:00|14907.8|14906.2|14907.2|14905.3|14908|14906.8|14907.1|14905.2|127
1697063100000|2023-10-11 22:25:00|14907.5|14905.9|14907.2|14905.6|14907.6|14906|14906.7|14905.1|130
1697063400000|2023-10-11 22:30:00|14907.3|14905.7|14906.8|14905.8|14908|14906.7|14906.3|14905.3|93
1697063700000|2023-10-11 22:35:00|14906.9|14905.9|14907.2|14905.6|14908.4|14907.4|14906.9|14905.6|65
1697064000000|2023-10-11 22:40:00|14907|14905.7|14907.1|14906.1|14907.3|14906.3|14906.6|14905.5|63
1697064300000|2023-10-11 22:45:00|14907.3|14905.7|14901.6|14900.6|14907.4|14905.9|14901.2|14900.2|95
1697064600000|2023-10-11 22:50:00|14901.7|14900.7|14903.4|14902.4|14903.7|14902.7|14900.7|14899.4|115
1697064900000|2023-10-11 22:55:00|14903.7|14902.2|14901.2|14900.2|14903.7|14902.4|14901|14900|95
1697065200000|2023-10-11 23:00:00|14901|14900|14900.7|14899.7|14901.9|14900.9|14900.3|14899.3|105
1697065500000|2023-10-11 23:05:00|14900.4|14899.4|14902.1|14901.1|14902.2|14901.2|14899.7|14898.7|61
1697065800000|2023-10-11 23:10:00|14902.2|14901.2|14902|14901|14904.2|14903.2|14900.7|14899.7|121
1697066100000|2023-10-11 23:15:00|14901.9|14900.9|14899.6|14898.6|14902|14901|14899.5|14898.5|74
1697066400000|2023-10-11 23:20:00|14899.5|14898.5|14900.2|14899.2|14901.2|14900.2|14899.5|14898.5|41
1697066700000|2023-10-11 23:25:00|14900.3|14899.3|14900.8|14899.8|14900.8|14899.8|14898.9|14897.9|72
1697067000000|2023-10-11 23:30:00|14900.7|14899.7|14899.1|14898.1|14900.8|14899.8|14898.5|14897.5|74
1697067300000|2023-10-11 23:35:00|14899.3|14898.6|14900|14899|14900|14899|14898.8|14897.8|52
1697067600000|2023-10-11 23:40:00|14899.9|14898.9|14903.2|14902.2|14903.3|14902.3|14899.9|14898.9|142
1697067900000|2023-10-11 23:45:00|14903.1|14902.1|14903.1|14902.1|14904.1|14903.1|14902.8|14901.8|73
1697068200000|2023-10-11 23:50:00|14903.8|14902.8|14906.4|14905.4|14906.9|14905.9|14902.8|14901.8|80
1697068500000|2023-10-11 23:55:00|14905.3|14904.3|14904.3|14903.3|14905.3|14904.3|14904|14903|133
1697068800000|2023-10-12 00:00:00|14904.2|14903.2|14908.7|14907.7|14909.9|14908.9|14903|14902|484
1697069100000|2023-10-12 00:05:00|14909|14908|14912.8|14911.8|14915.3|14914.3|14908.7|14907.7|376
1697069400000|2023-10-12 00:10:00|14912.7|14911.7|14913.7|14912.7|14915.1|14914.1|14910.1|14909.1|323
1697069700000|2023-10-12 00:15:00|14913.8|14912.8|14913.6|14912.6|14914.4|14913.4|14910.8|14909.8|327
1697070000000|2023-10-12 00:20:00|14913.5|14912.5|14914.4|14913.4|14916.3|14915.3|14912.9|14911.9|226
1697070300000|2023-10-12 00:25:00|14914.3|14913.3|14913.8|14912.8|14915.2|14914.4|14912.5|14911.5|193
1697070600000|2023-10-12 00:30:00|14913.7|14912.7|14912|14911|14915|14914|14911.7|14910.7|200
1697070900000|2023-10-12 00:35:00|14911.9|14910.9|14908.1|14907.1|14913.6|14912.7|14907|14906|278
1697071200000|2023-10-12 00:40:00|14908|14907|14909.9|14908.9|14912.1|14911.2|14908|14907|227
1697071500000|2023-10-12 00:45:00|14910.6|14909.6|14910|14909|14911.1|14910.1|14907.5|14906.8|261
1697071800000|2023-10-12 00:50:00|14909.5|14908.5|14915|14914|14915.1|14914.1|14908|14907|490
1697072100000|2023-10-12 00:55:00|14914.8|14913.8|14914.3|14913.3|14916.8|14916.1|14913.7|14912.7|371
1697072400000|2023-10-12 01:00:00|14914.2|14913.2|14914.9|14913.9|14917.1|14916.1|14913.9|14912.9|223
1697072700000|2023-10-12 01:05:00|14914.8|14913.8|14915.1|14914.1|14917.3|14916.3|14914.8|14913.8|141
1697073000000|2023-10-12 01:10:00|14915|14914|14909.8|14908.8|14915.2|14914.2|14908.7|14907.7|228
1697073300000|2023-10-12 01:15:00|14909.7|14908.7|14911.2|14910.2|14912.7|14912|14907.4|14906.5|266
1697073600000|2023-10-12 01:20:00|14911.1|14910.1|14910.7|14909.7|14912.3|14911.3|14909.4|14908.4|180
1697073900000|2023-10-12 01:25:00|14910.8|14909.8|14912|14911|14912.6|14911.6|14909.6|14908.6|180
1697074200000|2023-10-12 01:30:00|14912.1|14911.1|14906.5|14905.5|14912.9|14912.2|14906|14905|256
1697074500000|2023-10-12 01:35:00|14906.6|14905.6|14905.6|14904.6|14907.2|14906.4|14902.6|14901.7|190
1697074800000|2023-10-12 01:40:00|14905.7|14904.7|14903.3|14902.3|14906.6|14905.9|14903.1|14902.1|358
1697075100000|2023-10-12 01:45:00|14903.2|14902.2|14905.9|14904.9|14907|14906.3|14903.1|14902.1|319
1697075400000|2023-10-12 01:50:00|14906|14905|14910.1|14909.4|14910.7|14910|14906|14905|238
1697075700000|2023-10-12 01:55:00|14910|14909.3|14911.6|14910.6|14912.3|14911.3|14909.3|14908.4|241
1697076000000|2023-10-12 02:00:00|14911.8|14910.8|14913.6|14912.6|14914.5|14913.7|14911.1|14910.3|213
1697076300000|2023-10-12 02:05:00|14913.7|14912.7|14914.7|14913.7|14914.8|14914|14913.6|14912.6|194
1697076600000|2023-10-12 02:10:00|14914.8|14913.8|14914.4|14913.4|14914.9|14914|14912.2|14911.2|258
1697076900000|2023-10-12 02:15:00|14914.5|14913.5|14909.6|14908.6|14914.8|14914|14908.9|14908|283
1697077200000|2023-10-12 02:20:00|14909.5|14908.8|14918.9|14917.9|14920.5|14919.5|14909.2|14908.2|493
1697077500000|2023-10-12 02:25:00|14918.8|14917.8|14918.9|14917.9|14920.9|14919.9|14918.4|14917.4|318
1697077800000|2023-10-12 02:30:00|14918.8|14917.8|14917.9|14916.9|14921.1|14920.1|14916.8|14915.8|264
1697078100000|2023-10-12 02:35:00|14918|14917|14923|14922.3|14924.6|14923.9|14917|14916.3|255
1697078400000|2023-10-12 02:40:00|14922.9|14922.2|14925.1|14924.4|14925.3|14924.6|14921.6|14920.9|189
1697078700000|2023-10-12 02:45:00|14925|14924.3|14926.3|14925.6|14927.6|14926.7|14924.3|14923.3|226
1697079000000|2023-10-12 02:50:00|14926.4|14925.7|14925.7|14924.7|14927.8|14927.1|14925.4|14924.7|186
1697079300000|2023-10-12 02:55:00|14925.8|14924.8|14926.3|14925.3|14926.5|14925.7|14924.4|14923.4|166
1697079600000|2023-10-12 03:00:00|14926.4|14925.4|14923.2|14922.2|14926.9|14926|14921.3|14920.3|167
1697079900000|2023-10-12 03:05:00|14923.1|14922.1|14922.7|14921.7|14923.2|14922.2|14920.2|14919.2|154
1697080200000|2023-10-12 03:10:00|14922.6|14921.6|14922.2|14921.2|14925.8|14924.8|14922.1|14921.1|126
1697080500000|2023-10-12 03:15:00|14921.6|14920.6|14922.1|14921.1|14922.8|14921.8|14920|14919|205
1697080800000|2023-10-12 03:20:00|14922.2|14921.2|14921.6|14920.6|14922.8|14921.8|14921|14920|152
1697081100000|2023-10-12 03:25:00|14921.5|14920.5|14922.5|14921.5|14924|14923.1|14921.3|14920.3|264
1697081400000|2023-10-12 03:30:00|14922.6|14921.6|14921.5|14920.5|14923.5|14922.5|14921.3|14920.3|161
1697081700000|2023-10-12 03:35:00|14921|14920|14923.2|14922.2|14923.4|14922.5|14920.9|14919.9|151
1697082000000|2023-10-12 03:40:00|14922.6|14921.6|14920.1|14919.4|14922.6|14921.6|14919|14918|156
1697082300000|2023-10-12 03:45:00|14920|14919.3|14917.9|14916.9|14921.4|14920.6|14917.8|14916.8|140
1697082600000|2023-10-12 03:50:00|14917.8|14916.8|14915.4|14914.7|14918.3|14917.3|14915.2|14914.3|238
1697082900000|2023-10-12 03:55:00|14915.5|14914.8|14913.5|14912.5|14916.9|14915.9|14913.5|14912.5|163
1697083200000|2023-10-12 04:00:00|14913.3|14912.3|14913.4|14912.4|14914.9|14913.9|14912.1|14911.2|215
1697083500000|2023-10-12 04:05:00|14913.3|14912.3|14912.5|14911.5|14914|14913|14909.2|14908.2|244
1697083800000|2023-10-12 04:10:00|14912.6|14911.6|14915.3|14914.3|14915.7|14914.7|14912.2|14911.2|267
1697084100000|2023-10-12 04:15:00|14915.2|14914.2|14913.9|14912.9|14915.2|14914.2|14912.5|14911.5|154
1697084400000|2023-10-12 04:20:00|14913.8|14912.8|14916.2|14915.2|14916.7|14915.7|14912.8|14911.8|178
1697084700000|2023-10-12 04:25:00|14916.3|14915.3|14915.9|14914.9|14916.9|14916.2|14915.8|14914.9|183
1697085000000|2023-10-12 04:30:00|14916|14915|14917|14916|14918.5|14917.5|14915.9|14914.9|153
1697085300000|2023-10-12 04:35:00|14916.9|14915.9|14916.8|14915.8|14918.1|14917.1|14916.7|14915.7|85
1697085600000|2023-10-12 04:40:00|14916.7|14915.7|14915.6|14914.9|14917.3|14916.3|14915.6|14914.9|111
1697085900000|2023-10-12 04:45:00|14915.7|14915|14914.5|14913.5|14916.9|14916.2|14914.3|14913.3|157
1697086200000|2023-10-12 04:50:00|14914.4|14913.4|14912.8|14911.8|14914.5|14913.5|14912.6|14911.6|140
1697086500000|2023-10-12 04:55:00|14912.7|14911.7|14913.5|14912.5|14915.1|14914.1|14912.4|14911.4|128
1697086800000|2023-10-12 05:00:00|14913.4|14912.4|14913.8|14913.1|14915.3|14914.3|14912.5|14911.8|95
1697087100000|2023-10-12 05:05:00|14913.9|14913.2|14914.9|14913.9|14916.2|14915.2|14913.8|14913|135
1697087400000|2023-10-12 05:10:00|14915.2|14914.2|14912.7|14911.7|14915.2|14914.3|14912.7|14911.7|147
1697087700000|2023-10-12 05:15:00|14912.8|14911.8|14912.4|14911.7|14914.7|14913.7|14912.4|14911.7|144
1697088000000|2023-10-12 05:20:00|14912.7|14912|14911.7|14910.7|14913.9|14913.2|14911.6|14910.6|76
1697088300000|2023-10-12 05:25:00|14911.8|14910.8|14910.4|14909.4|14912.5|14911.7|14909.3|14908.6|152
1697088600000|2023-10-12 05:30:00|14910.5|14909.5|14909.9|14908.9|14911.1|14910.1|14909.5|14908.5|151
1697088900000|2023-10-12 05:35:00|14910|14909|14909.3|14908.3|14910.5|14909.5|14908.9|14907.9|210
1697089200000|2023-10-12 05:40:00|14909.1|14908.4|14908.7|14907.7|14909.9|14908.9|14907.4|14906.4|222
1697089500000|2023-10-12 05:45:00|14908.6|14907.6|14906.4|14905.4|14908.6|14907.6|14905|14904.3|221
1697089800000|2023-10-12 05:50:00|14906.5|14905.5|14907.6|14906.6|14908|14907.3|14905.9|14904.9|235
1697090100000|2023-10-12 05:55:00|14907.7|14906.7|14910.5|14909.8|14911.4|14910.4|14907.2|14906.3|342
1697090400000|2023-10-12 06:00:00|14910.4|14909.7|14911.1|14910.1|14914.4|14913.4|14910.2|14909.5|523
1697090700000|2023-10-12 06:05:00|14911|14910|14914.2|14913.5|14915.6|14914.6|14909.9|14909.2|264
1697091000000|2023-10-12 06:10:00|14914.3|14913.6|14911.5|14910.8|14914.9|14913.9|14911.5|14910.8|223
1697091300000|2023-10-12 06:15:00|14911.3|14910.6|14910.6|14909.6|14912.9|14912.1|14910.3|14909.3|219
1697091600000|2023-10-12 06:20:00|14910.5|14909.5|14909.3|14908.6|14912.4|14911.4|14907.8|14906.8|238
1697091900000|2023-10-12 06:25:00|14909.6|14908.9|14907.1|14906.1|14910.7|14909.7|14905.8|14904.8|316
1697092200000|2023-10-12 06:30:00|14907.2|14906.2|14906|14905.3|14907.5|14906.5|14905.6|14904.9|282
1697092500000|2023-10-12 06:35:00|14905.9|14905.2|14900.6|14899.6|14906.1|14905.2|14899.4|14898.7|444
1697092800000|2023-10-12 06:40:00|14900.5|14899.5|14900.3|14899.6|14903.3|14902.3|14900|14899|303
1697093100000|2023-10-12 06:45:00|14899.5|14898.8|14897.7|14897|14899.5|14898.8|14896|14895|367
1697093400000|2023-10-12 06:50:00|14897.8|14897.1|14901.8|14900.8|14903|14902|14896.6|14895.9|247
1697093700000|2023-10-12 06:55:00|14901.7|14900.7|14904.2|14903.5|14906.1|14905.1|14901.4|14900.7|298
1697094000000|2023-10-12 07:00:00|14904.3|14903.6|14907.1|14906.1|14907.1|14906.1|14903.6|14902.7|420
1697094300000|2023-10-12 07:05:00|14907.2|14906.2|14912.1|14911.1|14912.8|14912.1|14906.8|14905.8|575
1697094600000|2023-10-12 07:10:00|14912.2|14911.2|14909.7|14909|14912.4|14911.4|14908.3|14907.4|411
1697094900000|2023-10-12 07:15:00|14909.8|14909.1|14911.9|14910.9|14913|14912.1|14909.6|14908.6|205
1697095200000|2023-10-12 07:20:00|14911.8|14910.8|14910.9|14909.9|14913.9|14913.2|14909.3|14908.4|337
1697095500000|2023-10-12 07:25:00|14910.8|14909.8|14916.3|14915.3|14916.3|14915.6|14909.8|14909.1|266
1697095800000|2023-10-12 07:30:00|14916|14915|14909.3|14908.6|14916.1|14915.1|14908.8|14908|313
1697096100000|2023-10-12 07:35:00|14909.4|14908.7|14910.5|14909.8|14911|14910.3|14908.8|14907.8|285
1697096400000|2023-10-12 07:40:00|14910.6|14909.9|14915.2|14914.2|14916|14915|14909.9|14909.2|266
1697096700000|2023-10-12 07:45:00|14915.3|14914.3|14916.1|14915.4|14917.6|14916.6|14914.1|14913.1|417
1697097000000|2023-10-12 07:50:00|14916|14915.3|14919.8|14918.8|14920.2|14919.5|14915.8|14915.1|373
1697097300000|2023-10-12 07:55:00|14919.7|14918.7|14918.3|14917.6|14919.9|14918.9|14917.2|14916.4|188
1697097600000|2023-10-12 08:00:00|14918.2|14917.5|14915.1|14914.1|14918.4|14917.6|14913.9|14913.2|302
1697097900000|2023-10-12 08:05:00|14915.2|14914.2|14917.4|14916.4|14919.5|14918.5|14914.4|14913.4|263
1697098200000|2023-10-12 08:10:00|14917.5|14916.5|14918.7|14917.7|14919.6|14918.6|14917.1|14916.1|218
1697098500000|2023-10-12 08:15:00|14918.6|14917.6|14912.1|14911.1|14918.8|14917.8|14911.2|14910.2|360
1697098800000|2023-10-12 08:20:00|14911.9|14910.9|14912.1|14911.1|14913.1|14912.1|14910.7|14909.7|382
1697099100000|2023-10-12 08:25:00|14912|14911|14910|14909|14913.2|14912.2|14909.4|14908.5|256
1697099400000|2023-10-12 08:30:00|14910.1|14909.3|14907.9|14906.9|14910.9|14909.9|14906.6|14905.6|257
1697099700000|2023-10-12 08:35:00|14907.8|14906.8|14911.6|14910.6|14911.6|14910.6|14906.6|14905.6|279
1697100000000|2023-10-12 08:40:00|14911.7|14910.7|14910|14909|14912.6|14911.6|14909.5|14908.8|249
1697100300000|2023-10-12 08:45:00|14910.1|14909.1|14911.1|14910.4|14911.1|14910.4|14908.4|14907.7|228
1697100600000|2023-10-12 08:50:00|14911.2|14910.2|14909.8|14908.8|14914.5|14913.8|14909.5|14908.5|319
1697100900000|2023-10-12 08:55:00|14909.6|14908.6|14908.7|14908|14912.3|14911.3|14908.6|14907.9|351
1697101200000|2023-10-12 09:00:00|14908.4|14907.7|14908.1|14907.1|14911.2|14910.2|14906.5|14905.5|427
1697101500000|2023-10-12 09:05:00|14908|14907|14910.3|14909.3|14911.4|14910.4|14907.8|14906.8|315
1697101800000|2023-10-12 09:10:00|14910.2|14909.2|14907.9|14906.9|14911.4|14910.4|14907.6|14906.6|266
1697102100000|2023-10-12 09:15:00|14907.8|14906.8|14910.6|14909.9|14911.4|14910.7|14907.7|14906.7|297
1697102400000|2023-10-12 09:20:00|14910.7|14910|14911.3|14910.3|14913.2|14912.5|14908.9|14908.2|268
1697102700000|2023-10-12 09:25:00|14911.4|14910.4|14909.9|14908.9|14912.2|14911.2|14909.6|14908.8|240
1697103000000|2023-10-12 09:30:00|14909.8|14908.8|14909.3|14908.3|14911.6|14910.6|14908.4|14907.4|241
1697103300000|2023-10-12 09:35:00|14909.2|14908.2|14910.5|14909.5|14910.8|14909.8|14909|14908|180
1697103600000|2023-10-12 09:40:00|14910.4|14909.4|14910.2|14909.2|14911.5|14910.5|14910.2|14909.2|152
1697103900000|2023-10-12 09:45:00|14910.3|14909.3|14911.6|14910.6|14912.6|14911.6|14908.8|14908.1|175
1697104200000|2023-10-12 09:50:00|14910.9|14909.9|14913.6|14912.6|14914.4|14913.7|14910.6|14909.6|122
1697104500000|2023-10-12 09:55:00|14913.5|14912.5|14914.9|14913.9|14915.5|14914.5|14913.3|14912.5|214
1697104800000|2023-10-12 10:00:00|14915|14914|14912.5|14911.5|14915.8|14914.8|14912.1|14911.2|216
1697105100000|2023-10-12 10:05:00|14912.6|14911.6|14914.4|14913.4|14915.7|14914.7|14912.6|14911.6|163
1697105400000|2023-10-12 10:10:00|14914.2|14913.2|14914.6|14913.9|14917.1|14916.1|14913.4|14912.7|234
1697105700000|2023-10-12 10:15:00|14914.5|14913.8|14913.8|14913.1|14916.1|14915.1|14911.5|14910.5|306
1697106000000|2023-10-12 10:20:00|14913.9|14913.2|14914.2|14913.5|14914.5|14913.8|14912|14911.3|159
1697106300000|2023-10-12 10:25:00|14914.3|14913.6|14914|14913.3|14915.4|14914.5|14913.5|14912.5|142
1697106600000|2023-10-12 10:30:00|14914.3|14913.6|14913.2|14912.5|14914.4|14913.7|14912.6|14911.9|142
1697106900000|2023-10-12 10:35:00|14913.3|14912.6|14912.6|14911.6|14913.3|14912.6|14912.3|14911.3|177
1697107200000|2023-10-12 10:40:00|14912.7|14911.7|14913.7|14912.7|14914.2|14913.2|14912.7|14911.7|123
1697107500000|2023-10-12 10:45:00|14913.8|14912.8|14913.5|14912.5|14914.6|14913.6|14912.5|14911.5|173
1697107800000|2023-10-12 10:50:00|14913.4|14912.4|14915.4|14914.7|14916.3|14915.6|14913.4|14912.4|190
1697108100000|2023-10-12 10:55:00|14915.5|14914.8|14916.5|14915.5|14916.6|14915.6|14914|14913|191
1697108400000|2023-10-12 11:00:00|14916.6|14915.6|14916.5|14915.5|14916.8|14915.8|14915.2|14914.2|134
1697108700000|2023-10-12 11:05:00|14916.6|14915.6|14919.6|14918.9|14919.6|14918.9|14916.6|14915.6|182
1697109000000|2023-10-12 11:10:00|14919.5|14918.8|14920.2|14919.2|14921|14920.1|14918.1|14917.4|199
1697109300000|2023-10-12 11:15:00|14920.6|14919.6|14918.7|14917.7|14920.7|14919.7|14917.7|14916.7|163
1697109600000|2023-10-12 11:20:00|14918.5|14917.5|14917.5|14916.5|14919.8|14918.8|14917.5|14916.5|187
1697109900000|2023-10-12 11:25:00|14917.6|14916.6|14917.9|14917.2|14919.8|14919|14917.4|14916.6|217
1697110200000|2023-10-12 11:30:00|14918|14917|14918.7|14917.7|14919.5|14918.7|14916.4|14915.6|214
1697110500000|2023-10-12 11:35:00|14918.6|14917.6|14917.8|14916.8|14919.3|14918.6|14916.8|14915.8|372
1697110800000|2023-10-12 11:40:00|14917.5|14916.5|14916.8|14916.1|14918.6|14917.6|14916.3|14915.3|318
1697111100000|2023-10-12 11:45:00|14916.7|14916|14916|14915|14917.8|14916.8|14914.9|14914.2|363
1697111400000|2023-10-12 11:50:00|14916.4|14915.4|14917.5|14916.8|14917.6|14916.9|14914.8|14913.9|283
1697111700000|2023-10-12 11:55:00|14917.6|14916.9|14915.6|14914.6|14917.6|14916.9|14915.2|14914.2|206
1697112000000|2023-10-12 12:00:00|14915.5|14914.5|14915.4|14914.4|14916.5|14915.5|14912.6|14911.9|444
1697112300000|2023-10-12 12:05:00|14915.3|14914.3|14913.7|14912.7|14917.4|14916.4|14913.3|14912.3|324
1697112600000|2023-10-12 12:10:00|14913.4|14912.4|14914.5|14913.8|14915.7|14914.7|14912.1|14911.2|558
1697112900000|2023-10-12 12:15:00|14914.6|14913.9|14911.6|14910.6|14915.8|14915.1|14911.3|14910.3|563
1697113200000|2023-10-12 12:20:00|14911.5|14910.5|14914.8|14913.8|14914.9|14913.9|14911.3|14910.3|656
1697113500000|2023-10-12 12:25:00|14914.7|14913.7|14911.5|14905.5|14916.8|14915.8|14906|14900.8|643
1697113800000|2023-10-12 12:30:00|14911.4|14905.4|14930.9|14929.9|14940.9|14936.4|14909.6|14903.6|2137
1697114100000|2023-10-12 12:35:00|14931.1|14930.1|14942.6|14941.6|14944|14943|14930.6|14929.6|1600
1697114400000|2023-10-12 12:40:00|14942.5|14941.5|14938.2|14937.2|14948.9|14947.9|14938.2|14937.2|1165
1697114700000|2023-10-12 12:45:00|14937.6|14936.6|14936.1|14935.1|14941.7|14940.7|14933.1|14932.1|1088
1697115000000|2023-10-12 12:50:00|14936|14935|14944|14943|14945.9|14944.9|14935|14934.1|1039
1697115300000|2023-10-12 12:55:00|14943.9|14942.9|14945.1|14944.4|14945.6|14944.9|14941.5|14940.5|835
1697115600000|2023-10-12 13:00:00|14944.9|14944.2|14941|14940.3|14948|14947.2|14941|14940.1|1078
1697115900000|2023-10-12 13:05:00|14940.9|14940.2|14946.5|14945.5|14947.3|14946.3|14939.5|14938.5|911
1697116200000|2023-10-12 13:10:00|14946.6|14945.6|14947.1|14946.1|14949.3|14948.3|14944.1|14943.4|871
1697116500000|2023-10-12 13:15:00|14947.2|14946.2|14947.7|14946.7|14949|14948|14943.9|14942.9|872
1697116800000|2023-10-12 13:20:00|14947.6|14946.6|14945|14944|14949.6|14948.6|14944.9|14943.9|807
1697117100000|2023-10-12 13:25:00|14944.9|14943.9|14945.4|14944.4|14947.4|14946.5|14943.6|14942.6|585
1697117400000|2023-10-12 13:30:00|14945.1|14944.3|14947.5|14946.5|14949.5|14948.6|14943|14942|786
1697117700000|2023-10-12 13:35:00|14947.6|14946.6|14945.3|14944.3|14947.6|14946.6|14942|14941.1|929
1697118000000|2023-10-12 13:40:00|14945.4|14944.4|14949|14948.3|14949.7|14948.7|14944.5|14943.5|777
1697118300000|2023-10-12 13:45:00|14948.9|14947.9|14948.6|14947.6|14954.8|14953.8|14941.7|14940.4|1023
1697118600000|2023-10-12 13:50:00|14948.5|14947.5|14957.7|14957|14958.1|14957.4|14946.7|14945.7|759
1697118900000|2023-10-12 13:55:00|14957.6|14956.9|14959.4|14958.7|14960|14959.3|14956.6|14955.9|749
1697119200000|2023-10-12 14:00:00|14959.8|14959.1|14963.2|14962.5|14966.3|14965.6|14958.4|14957.4|804
1697119500000|2023-10-12 14:05:00|14963.1|14962.4|14962.5|14961.8|14963.8|14962.8|14959.2|14958.5|787
1697119800000|2023-10-12 14:10:00|14962.4|14961.7|14961.9|14961.2|14963.3|14962.6|14960.1|14959.4|697
1697120100000|2023-10-12 14:15:00|14962|14961.3|14962.3|14961.6|14963.9|14963.2|14961.3|14960.3|623
1697120400000|2023-10-12 14:20:00|14962.5|14961.8|14963.2|14962.5|14964.4|14963.4|14962.3|14961.3|660
1697120700000|2023-10-12 14:25:00|14963.3|14962.6|14968|14967|14969|14968.3|14963.3|14962.6|750
1697121000000|2023-10-12 14:30:00|14967.9|14967.2|14971.4|14970.4|14973.6|14972.8|14967.8|14966.9|681
1697121300000|2023-10-12 14:35:00|14971.3|14970.3|14971.3|14970.3|14972.6|14971.6|14968.5|14967.5|644
1697121600000|2023-10-12 14:40:00|14971.4|14970.4|14973.6|14972.9|14974.3|14973.3|14969.2|14968.2|533
1697121900000|2023-10-12 14:45:00|14973.4|14972.7|14970.2|14969.2|14974.1|14973.4|14967.9|14967.2|660
1697122200000|2023-10-12 14:50:00|14970.3|14969.3|14971.8|14971.1|14972.7|14972|14967.8|14967.1|438
1697122500000|2023-10-12 14:55:00|14972|14971.3|14973.6|14972.9|14974.6|14973.9|14970.2|14969.5|445
1697122800000|2023-10-12 15:00:00|14973.5|14972.8|14974.2|14973.5|14974.8|14973.9|14971.8|14971.1|612
1697123100000|2023-10-12 15:05:00|14974.4|14973.7|14975.8|14975.1|14978.4|14977.5|14973.8|14973.1|552
1697123400000|2023-10-12 15:10:00|14975.9|14975.2|14975.4|14974.7|14976.1|14975.3|14972.7|14972|376
1697123700000|2023-10-12 15:15:00|14975.6|14974.9|14975.6|14974.9|14978.5|14977.8|14974.7|14973.9|520
1697124000000|2023-10-12 15:20:00|14975.7|14975|14977.8|14977.1|14979|14978.3|14974.8|14974.1|363
1697124300000|2023-10-12 15:25:00|14977.7|14977|14977.8|14977.1|14979.3|14978.3|14975.3|14974.3|445
1697124600000|2023-10-12 15:30:00|14977.7|14977|14977.8|14977.1|14980.1|14979.4|14976.7|14975.7|557
1697124900000|2023-10-12 15:35:00|14977.7|14977|14973.2|14972.5|14977.8|14977.1|14969.6|14968.9|475
1697125200000|2023-10-12 15:40:00|14973.4|14972.7|14968.3|14967.3|14973.5|14972.8|14968|14967.3|295
1697125500000|2023-10-12 15:45:00|14968.4|14967.4|14974.9|14974.2|14975|14974.3|14968.1|14967.3|561
1697125800000|2023-10-12 15:50:00|14974.8|14974.1|14970.4|14969.7|14974.9|14974.1|14970.1|14969.4|372
1697126100000|2023-10-12 15:55:00|14970.3|14969.6|14972.2|14971.5|14973.8|14973.1|14970.3|14969.6|392
1697126400000|2023-10-12 16:00:00|14972.1|14971.4|14969|14968.3|14972.1|14971.4|14966.4|14965.7|468
1697126700000|2023-10-12 16:05:00|14968.8|14968.1|14970.2|14969.5|14970.8|14970|14967.3|14966.6|336
1697127000000|2023-10-12 16:10:00|14970.1|14969.4|14970.6|14969.9|14971.4|14970.7|14968.9|14968.1|213
1697127300000|2023-10-12 16:15:00|14970.5|14969.8|14971.4|14970.7|14971.8|14971.1|14969.4|14968.7|233
1697127600000|2023-10-12 16:20:00|14971.5|14970.8|14973.8|14973.1|14974.7|14974|14971.5|14970.8|215
1697127900000|2023-10-12 16:25:00|14973.7|14973|14971.4|14970.7|14975.5|14974.8|14971.2|14970.5|234
1697128200000|2023-10-12 16:30:00|14971.5|14970.8|14972.8|14971.8|14972.8|14971.9|14970.1|14969.2|292
1697128500000|2023-10-12 16:35:00|14972.7|14971.7|14974|14973.3|14975.2|14974.5|14970.5|14969.8|197
1697128800000|2023-10-12 16:40:00|14973.9|14973.2|14974.7|14973.7|14975.6|14974.9|14973|14972.3|154
1697129100000|2023-10-12 16:45:00|14974.8|14973.8|14977.4|14976.4|14977.7|14977|14974.6|14973.8|245
1697129400000|2023-10-12 16:50:00|14977.3|14976.3|14974.1|14973.4|14978.9|14978.1|14973.9|14973|279
1697129700000|2023-10-12 16:55:00|14974.6|14973.6|14974.2|14973.5|14975.2|14974.5|14972.6|14971.6|484
1697130000000|2023-10-12 17:00:00|14974.1|14973.4|14973.3|14972.3|14977|14976|14971.9|14971.2|898
1697130300000|2023-10-12 17:05:00|14973.2|14972.2|14976.6|14975.6|14977.8|14976.8|14972|14971.1|676
1697130600000|2023-10-12 17:10:00|14976.5|14975.5|14975.6|14974.6|14977.8|14976.8|14972.9|14972|363
1697130900000|2023-10-12 17:15:00|14975.7|14974.7|14978.1|14977.4|14978.8|14977.8|14975.6|14974.6|282
1697131200000|2023-10-12 17:20:00|14978.2|14977.5|14976.6|14975.6|14978.3|14977.6|14975.5|14974.5|282
1697131500000|2023-10-12 17:25:00|14976.5|14975.5|14976.8|14975.8|14978.8|14977.8|14975.4|14974.4|415
1697131800000|2023-10-12 17:30:00|14976.9|14975.9|14978.5|14977.5|14979|14978|14974.4|14973.4|378
1697132100000|2023-10-12 17:35:00|14978.4|14977.4|14979.4|14978.4|14980.7|14979.7|14977.6|14976.6|405
1697132400000|2023-10-12 17:40:00|14979.3|14978.3|14979.4|14978.4|14979.6|14978.7|14977.5|14976.5|319
1697132700000|2023-10-12 17:45:00|14979.5|14978.5|14978.5|14977.5|14980.3|14979.3|14976.1|14975.1|293
1697133000000|2023-10-12 17:50:00|14978.6|14977.6|14978.8|14977.8|14979.1|14978.4|14977.3|14976.4|178
1697133300000|2023-10-12 17:55:00|14978.9|14977.9|14980.2|14979.5|14980.4|14979.7|14977.4|14976.7|147
1697133600000|2023-10-12 18:00:00|14979.9|14979.2|14980.2|14979.5|14981|14980.3|14978.1|14977.4|275
1697133900000|2023-10-12 18:05:00|14980.1|14979.4|14976.4|14975.4|14980.5|14979.8|14975.9|14975.2|262
1697134200000|2023-10-12 18:10:00|14976.5|14975.5|14975.3|14974.6|14977.3|14976.4|14975|14974.3|337
1697134500000|2023-10-12 18:15:00|14975.4|14974.7|14974.4|14973.4|14975.8|14975.1|14973.8|14973|208
1697134800000|2023-10-12 18:20:00|14974.1|14973.1|14973|14972|14974.4|14973.4|14971.8|14970.8|284
1697135100000|2023-10-12 18:25:00|14973.1|14972.1|14974.6|14973.6|14975.5|14974.5|14972.6|14971.6|283
1697135400000|2023-10-12 18:30:00|14974.5|14973.5|14974.1|14973.1|14975.5|14974.5|14973|14972|245
1697135700000|2023-10-12 18:35:00|14974|14973|14975|14974|14976|14975.3|14973|14972|253
1697136000000|2023-10-12 18:40:00|14975.2|14974.2|14976|14975.3|14976.5|14975.8|14975.1|14974.1|106
1697136300000|2023-10-12 18:45:00|14976.1|14975.4|14978.7|14977.7|14979.4|14978.7|14975.2|14974.5|171
1697136600000|2023-10-12 18:50:00|14979.1|14978.4|14980|14979.3|14980.6|14979.6|14978.4|14977.4|209
1697136900000|2023-10-12 18:55:00|14980.3|14979.2|14982.4|14981.4|14983.2|14982.5|14979.2|14978.2|226
1697137200000|2023-10-12 19:00:00|14982.3|14981.6|14981.9|14980.9|14983.2|14982.5|14981.2|14980.5|288
1697137500000|2023-10-12 19:05:00|14981.8|14980.8|14982.7|14981.7|14982.9|14981.9|14981.5|14980.5|155
1697137800000|2023-10-12 19:10:00|14982.8|14981.8|14982.4|14981.4|14983.3|14982.5|14982.1|14981.1|146
1697138100000|2023-10-12 19:15:00|14982.5|14981.5|14980.6|14979.6|14983.2|14982.2|14980.5|14979.5|152
1697138400000|2023-10-12 19:20:00|14980.7|14979.7|14980.5|14979.5|14981.4|14980.4|14980.3|14979.3|147
1697138700000|2023-10-12 19:25:00|14980.6|14979.6|14979|14978|14980.6|14979.6|14978.9|14977.9|190
1697139000000|2023-10-12 19:30:00|14979.1|14978.1|14979.1|14978.1|14979.3|14978.4|14977.9|14976.9|198
1697139300000|2023-10-12 19:35:00|14979.2|14978.2|14980|14979|14980.2|14979.2|14979.2|14978.2|111
1697139600000|2023-10-12 19:40:00|14980.1|14979.1|14980.8|14979.8|14981.1|14980.1|14979.9|14978.9|90
1697139900000|2023-10-12 19:45:00|14980.9|14979.9|14981.9|14980.9|14982.3|14981.6|14980.7|14979.7|67
1697140200000|2023-10-12 19:50:00|14981.8|14980.8|14980.6|14979.6|14982.7|14981.8|14980.6|14979.6|174
1697140500000|2023-10-12 19:55:00|14980.7|14979.7|14982|14981|14982.2|14981.3|14980.3|14979.3|198
1697140800000|2023-10-12 20:00:00|14981.9|14980.9|14980.5|14979.5|14982.2|14981.2|14980|14979|182
1697141100000|2023-10-12 20:05:00|14980.1|14979.1|14981.1|14980.1|14981.2|14980.2|14980.1|14979.1|92
1697141400000|2023-10-12 20:10:00|14981.2|14980.2|14980.8|14979.8|14981.2|14980.2|14980.1|14979.1|68
1697141700000|2023-10-12 20:15:00|14980.9|14979.9|14980.6|14979.6|14981.3|14980.3|14980.4|14979.4|109
1697142000000|2023-10-12 20:20:00|14980.5|14979.5|14980.4|14979.4|14980.7|14979.7|14979.4|14978.4|118
1697142300000|2023-10-12 20:25:00|14980.1|14979.1|14980|14979|14980.1|14979.2|14979.6|14978.6|45
1697142600000|2023-10-12 20:30:00|14980.1|14979.1|14980.9|14979.9|14980.9|14979.9|14979.9|14978.9|71
1697142900000|2023-10-12 20:35:00|14981|14980|14981|14980|14981|14980|14980.8|14979.8|81
1697143200000|2023-10-12 20:40:00|14981.1|14980.1|14982.1|14981.1|14982.3|14981.3|14980.9|14979.9|83
1697143500000|2023-10-12 20:45:00|14982|14981|14981.3|14980.3|14982.4|14981.1|14981|14979.8|73
1697143800000|2023-10-12 20:50:00|14981.4|14980.4|14980.9|14979.9|14982.7|14981.3|14980.8|14979.7|161
1697144100000|2023-10-12 20:55:00|14981.3|14979.6|14983.4|14977.5|14984.1|14981.4|14981.3|14977.2|341
1697144400000|2023-10-12 21:00:00|14983.2|14977.3|14982.7|14976.9|14983.2|14977.3|14982.7|14976.4|5
1697144700000|2023-10-12 21:05:00|14982.2|14976.8|14982.8|14976.6|14982.8|14976.8|14982.2|14976.6|4
1697145000000|2023-10-12 21:10:00|14983.5|14977.6|14984|14979.2|14984.3|14979.4|14983.5|14977.6|15
1697145300000|2023-10-12 21:15:00|14983.9|14979.4|14983.2|14978.2|14983.9|14979.4|14983.2|14978.2|18
1697145600000|2023-10-12 21:20:00|14983.3|14978.1|14984|14979|14984.1|14979|14982.8|14977.3|34
1697145900000|2023-10-12 21:25:00|14983.9|14979.1|14983.7|14979|14984.1|14979.1|14983.7|14978.9|10
1697146200000|2023-10-12 21:30:00|14983.6|14978.7|14983.5|14978.7|14983.7|14978.8|14983.5|14978.7|8
1697146500000|2023-10-12 21:35:00|14983.3|14978.6|14982.9|14978.3|14983.3|14978.6|14981.6|14975.6|32
1697146800000|2023-10-12 21:40:00|14982.2|14976.6|14981.9|14977.3|14982.6|14977.6|14981.7|14976.1|34
1697147100000|2023-10-12 21:45:00|14981.7|14977.2|14981.8|14977.3|14981.8|14977.3|14981.5|14976.9|17
1697147400000|2023-10-12 21:50:00|14981.9|14977.2|14980.1|14975.5|14982.4|14977.6|14979.6|14974.9|22
1697147700000|2023-10-12 21:55:00|14980.2|14975.8|14978.9|14975.5|14980.7|14976.5|14978.8|14974.8|38
1697148000000|2023-10-12 22:00:00|14979|14975.4|14979.1|14976.5|14980.5|14977.9|14978.3|14975|172
1697148300000|2023-10-12 22:05:00|14978.8|14976.8|14978.8|14976.9|14979|14977.3|14977.8|14976|107
1697148600000|2023-10-12 22:10:00|14978.6|14976.7|14978.8|14977.2|14979.8|14978.1|14978.1|14976.6|147
1697148900000|2023-10-12 22:15:00|14978.7|14977.1|14978.5|14976.9|14978.9|14977.5|14978.3|14976.8|91
1697149200000|2023-10-12 22:20:00|14978.6|14977.3|14978.4|14977.4|14979|14977.8|14978.3|14976.9|57
1697149500000|2023-10-12 22:25:00|14978.3|14977.3|14978.9|14977.2|14979.8|14978.6|14978.3|14977.2|121
1697149800000|2023-10-12 22:30:00|14979|14977.3|14979.5|14978.5|14980|14978.7|14979|14977.3|75
1697150100000|2023-10-12 22:35:00|14979.4|14978.4|14979.6|14978.6|14979.8|14978.6|14979.3|14978.2|58
1697150400000|2023-10-12 22:40:00|14979.5|14978.5|14979.5|14978.5|14979.6|14978.6|14979.3|14978.3|24
1697150700000|2023-10-12 22:45:00|14979.4|14978.4|14978.5|14977.5|14979.7|14978.5|14978.4|14977.4|30
1697151000000|2023-10-12 22:50:00|14978.6|14977.6|14978.6|14977.6|14979.1|14978.1|14978.5|14977.5|33
1697151300000|2023-10-12 22:55:00|14978.5|14977.5|14977.5|14976.5|14978.7|14977.7|14977.4|14976.4|24
1697151600000|2023-10-12 23:00:00|14977.6|14976.6|14978.2|14977.2|14979.3|14978.3|14977.6|14976.6|92
1697151900000|2023-10-12 23:05:00|14978.1|14977.1|14976|14975|14978.3|14977.3|14974.7|14973.7|105
1697152200000|2023-10-12 23:10:00|14975.9|14974.9|14977.1|14976.1|14978.2|14977.2|14975.9|14974.9|79
1697152500000|2023-10-12 23:15:00|14977|14976|14977.2|14976.2|14977.3|14976.3|14975.4|14974.4|78
1697152800000|2023-10-12 23:20:00|14977.1|14976.1|14977.2|14976.2|14977.3|14976.3|14977|14976|28
1697153100000|2023-10-12 23:25:00|14977.1|14976.1|14977.4|14976.4|14977.4|14976.4|14976.5|14975.5|70
1697153400000|2023-10-12 23:30:00|14977.5|14976.5|14979.4|14978.4|14980.6|14979.6|14977.5|14976.5|102
1697153700000|2023-10-12 23:35:00|14979.5|14978.5|14979.5|14978.5|14980.4|14979.5|14978.6|14977.6|65
1697154000000|2023-10-12 23:40:00|14979.6|14978.6|14978.3|14977.3|14979.6|14978.6|14977.2|14976.2|64
1697154300000|2023-10-12 23:45:00|14978.4|14977.4|14979.3|14978.3|14979.5|14978.5|14977.6|14976.6|128
1697154600000|2023-10-12 23:50:00|14979.2|14978.2|14978.1|14977.1|14979.2|14978.2|14977.8|14976.8|47
1697154900000|2023-10-12 23:55:00|14978|14977|14979.3|14978.3|14979.7|14978.7|14978|14977|124
1697155200000|2023-10-13 00:00:00|14979.2|14978.2|14974.9|14973.9|14979.2|14978.2|14974.2|14973.2|344
1697155500000|2023-10-13 00:05:00|14974.8|14973.8|14978.1|14977.1|14978.6|14977.6|14973.8|14972.8|330
1697155800000|2023-10-13 00:10:00|14978.3|14977.3|14978.9|14977.9|14979.5|14978.5|14975.8|14974.8|261
1697156100000|2023-10-13 00:15:00|14979|14978|14976.8|14975.8|14979.4|14978.4|14976.3|14975.3|188
1697156400000|2023-10-13 00:20:00|14976.5|14975.5|14976.7|14975.7|14978.3|14977.3|14975|14974|197
1697156700000|2023-10-13 00:25:00|14976.6|14975.6|14976.9|14975.9|14977.2|14976.2|14975|14974|282
1697157000000|2023-10-13 00:30:00|14977|14976|14978.3|14977.3|14980.3|14979.5|14976.6|14975.6|271
1697157300000|2023-10-13 00:35:00|14978.2|14977.2|14976.2|14975.2|14979.3|14978.3|14976|14975|232
1697157600000|2023-10-13 00:40:00|14976.1|14975.1|14977|14976.3|14979.3|14978.3|14975.7|14974.7|239
1697157900000|2023-10-13 00:45:00|14977.1|14976.4|14978.7|14977.7|14979|14978|14975.7|14974.7|224
1697158200000|2023-10-13 00:50:00|14978.6|14977.6|14982.8|14981.8|14983.3|14982.3|14978.1|14977.1|629
1697158500000|2023-10-13 00:55:00|14982.5|14981.5|14975.8|14974.8|14983.3|14982.3|14974.8|14973.8|628
1697158800000|2023-10-13 01:00:00|14976|14975|14977.2|14976.2|14977.5|14976.8|14972.7|14971.7|394
1697159100000|2023-10-13 01:05:00|14977.5|14976.5|14978.7|14977.7|14979.3|14978.4|14975.9|14974.9|195
1697159400000|2023-10-13 01:10:00|14978.5|14977.5|14981.1|14980.1|14982.1|14981.3|14977.8|14976.8|210
1697159700000|2023-10-13 01:15:00|14981.3|14980.3|14979.4|14978.4|14982.3|14981.6|14979.3|14978.3|198
1697160000000|2023-10-13 01:20:00|14979.3|14978.3|14981.6|14980.6|14982.1|14981.4|14979.3|14978.3|142
1697160300000|2023-10-13 01:25:00|14981.7|14980.7|14982.9|14981.9|14983.1|14982.1|14980.9|14979.9|92
1697160600000|2023-10-13 01:30:00|14982.8|14981.8|14979.5|14978.5|14982.9|14981.9|14978.2|14977.2|228
1697160900000|2023-10-13 01:35:00|14979.6|14978.6|14981.6|14980.6|14981.7|14980.9|14979.5|14978.5|160
1697161200000|2023-10-13 01:40:00|14981.7|14980.7|14981.5|14980.5|14982.8|14981.9|14980.3|14979.3|173
1697161500000|2023-10-13 01:45:00|14981.4|14980.4|14981.6|14980.6|14982.7|14981.9|14981.4|14980.4|142
1697161800000|2023-10-13 01:50:00|14981.5|14980.5|14981.4|14980.4|14981.8|14980.8|14980.1|14979.1|194
1697162100000|2023-10-13 01:55:00|14981.3|14980.3|14980.4|14979.4|14981.7|14980.7|14980|14979|176
1697162400000|2023-10-13 02:00:00|14980.5|14979.5|14981.2|14980.2|14982|14981.3|14980.3|14979.3|176
1697162700000|2023-10-13 02:05:00|14981.1|14980.1|14980.2|14979.5|14981.2|14980.2|14977.6|14976.6|314
1697163000000|2023-10-13 02:10:00|14980.3|14979.6|14981.3|14980.3|14983|14982|14979.6|14978.6|251
1697163300000|2023-10-13 02:15:00|14981.2|14980.2|14979.3|14978.3|14981.2|14980.2|14978|14977.1|187
1697163600000|2023-10-13 02:20:00|14979.4|14978.4|14978|14977|14980.6|14979.9|14977.8|14976.8|134
1697163900000|2023-10-13 02:25:00|14977.9|14976.9|14977.8|14977.1|14978.3|14977.3|14976.8|14975.9|69
1697164200000|2023-10-13 02:30:00|14977.9|14977.2|14979.1|14978.1|14979.2|14978.2|14977.2|14976.5|71
1697164500000|2023-10-13 02:35:00|14979.2|14978.2|14980.5|14979.8|14980.9|14980|14979|14978|73
1697164800000|2023-10-13 02:40:00|14980.3|14979.6|14980.3|14979.3|14980.9|14979.9|14979.3|14978.3|104
1697165100000|2023-10-13 02:45:00|14980.2|14979.2|14978.3|14977.6|14980.2|14979.3|14977.7|14976.9|126
1697165400000|2023-10-13 02:50:00|14978.8|14978.1|14979.9|14978.9|14980.3|14979.6|14978|14977.2|214
1697165700000|2023-10-13 02:55:00|14979.6|14978.6|14980.6|14979.9|14980.8|14980.1|14979.2|14978.3|193
1697166000000|2023-10-13 03:00:00|14980.7|14979.7|14976.9|14975.9|14980.7|14979.8|14975.1|14974.1|249
1697166300000|2023-10-13 03:05:00|14976.8|14975.8|14977.2|14976.5|14977.4|14976.7|14975.5|14974.8|149
1697166600000|2023-10-13 03:10:00|14977.1|14976.4|14978.4|14977.4|14978.5|14977.5|14976.9|14976.2|141
1697166900000|2023-10-13 03:15:00|14978.3|14977.3|14979|14978.3|14979.5|14978.8|14977.8|14976.9|113
1697167200000|2023-10-13 03:20:00|14979.1|14978.4|14978.8|14978.1|14979.3|14978.6|14978.3|14977.6|99
1697167500000|2023-10-13 03:25:00|14978.6|14977.9|14977.1|14976.1|14978.6|14977.9|14976.5|14975.5|141
1697167800000|2023-10-13 03:30:00|14977.2|14976.2|14977.8|14976.8|14978.2|14977.2|14976.7|14975.7|111
1697168100000|2023-10-13 03:35:00|14977.9|14976.9|14979.2|14978.5|14979.9|14979.2|14977.2|14976.2|159
1697168400000|2023-10-13 03:40:00|14979.3|14978.6|14979.1|14978.1|14979.9|14979.2|14978.6|14977.6|73
1697168700000|2023-10-13 03:45:00|14979.5|14978.5|14978|14977|14979.5|14978.7|14977.5|14976.6|75
1697169000000|2023-10-13 03:50:00|14977.9|14976.9|14978.1|14977.1|14978.9|14977.9|14976.8|14975.8|125
1697169300000|2023-10-13 03:55:00|14978|14977|14977|14976|14978.3|14977.4|14976.7|14975.7|53
1697169600000|2023-10-13 04:00:00|14976.9|14976.2|14976.8|14976.1|14977.4|14976.4|14976.6|14975.6|61
1697169900000|2023-10-13 04:05:00|14976.7|14976|14975.8|14975.1|14976.8|14976.1|14975.3|14974.6|49
1697170200000|2023-10-13 04:10:00|14975.7|14975|14972.7|14972|14977.1|14976.1|14972.3|14971.3|122
1697170500000|2023-10-13 04:15:00|14972.6|14971.9|14967.4|14966.4|14972.7|14971.9|14966.5|14965.5|220
1697170800000|2023-10-13 04:20:00|14967.5|14966.5|14970.4|14969.7|14972.2|14971.2|14967.5|14966.5|162
1697171100000|2023-10-13 04:25:00|14970.2|14969.5|14972.9|14971.9|14973|14972|14970.2|14969.5|142
1697171400000|2023-10-13 04:30:00|14973.1|14972.1|14971.1|14970.4|14973.9|14973.1|14971.1|14970.4|101
1697171700000|2023-10-13 04:35:00|14971.2|14970.5|14967.1|14966.4|14971.2|14970.5|14966.3|14965.3|199
1697172000000|2023-10-13 04:40:00|14967.2|14966.2|14964|14963|14967.3|14966.3|14963.8|14962.9|247
1697172300000|2023-10-13 04:45:00|14963.9|14962.9|14965.2|14964.2|14965.3|14964.3|14960.8|14960.1|257
1697172600000|2023-10-13 04:50:00|14965.3|14964.3|14963.5|14962.8|14966.1|14965.1|14962.9|14962.2|150
1697172900000|2023-10-13 04:55:00|14963.6|14962.9|14965.4|14964.4|14966.7|14965.7|14963.5|14962.8|196
1697173200000|2023-10-13 05:00:00|14965.3|14964.3|14962.8|14962.1|14966.8|14965.8|14961.6|14960.7|251
1697173500000|2023-10-13 05:05:00|14962.7|14962|14963.8|14963.1|14964.2|14963.5|14961.7|14961|161
1697173800000|2023-10-13 05:10:00|14963.7|14963|14960.7|14960|14963.7|14963|14960.5|14959.6|192
1697174100000|2023-10-13 05:15:00|14960.6|14959.9|14960.6|14959.6|14960.6|14959.9|14957.7|14956.8|205
1697174400000|2023-10-13 05:20:00|14961|14960|14962.7|14961.7|14963|14962.3|14961|14960|246
1697174700000|2023-10-13 05:25:00|14962.8|14961.8|14962|14961|14963.9|14963.2|14961.6|14960.6|105
1697175000000|2023-10-13 05:30:00|14961.9|14960.9|14966.2|14965.2|14966.8|14966.1|14961.2|14960.4|145
1697175300000|2023-10-13 05:35:00|14966.3|14965.3|14964.2|14963.2|14966.4|14965.4|14963.7|14962.7|162
1697175600000|2023-10-13 05:40:00|14964.5|14963.5|14965.2|14964.2|14965.3|14964.3|14963.6|14962.6|150
1697175900000|2023-10-13 05:45:00|14965.1|14964.1|14964.2|14963.2|14965.4|14964.4|14961.9|14960.9|201
1697176200000|2023-10-13 05:50:00|14964.1|14963.1|14970.8|14969.8|14970.9|14969.9|14964|14963|239
1697176500000|2023-10-13 05:55:00|14970.9|14969.9|14971.7|14970.7|14974.4|14973.6|14969.8|14969.1|358
1697176800000|2023-10-13 06:00:00|14971.6|14970.6|14968.4|14967.4|14972.3|14971.3|14966.2|14965.2|463
1697177100000|2023-10-13 06:05:00|14968.3|14967.3|14970.7|14969.7|14971.8|14970.8|14963.6|14962.6|426
1697177400000|2023-10-13 06:10:00|14970.6|14969.6|14971.7|14970.7|14972.3|14971.3|14969|14968|282
1697177700000|2023-10-13 06:15:00|14971.6|14970.6|14973.9|14972.9|14974.7|14973.7|14970.5|14969.5|357
1697178000000|2023-10-13 06:20:00|14973.8|14972.8|14973.7|14972.7|14974.8|14973.8|14972.5|14971.5|245
1697178300000|2023-10-13 06:25:00|14973.8|14972.8|14973.4|14972.7|14975.3|14974.3|14972.3|14971.6|323
1697178600000|2023-10-13 06:30:00|14973.3|14972.6|14975.3|14974.3|14975.8|14974.8|14973.1|14972.4|296
1697178900000|2023-10-13 06:35:00|14975.2|14974.2|14973.7|14973|14975.8|14974.8|14973.3|14972.6|339
1697179200000|2023-10-13 06:40:00|14973.6|14972.9|14972.5|14971.5|14975.4|14974.7|14972.3|14971.3|241
1697179500000|2023-10-13 06:45:00|14972.6|14971.6|14973.3|14972.6|14975.9|14975|14971.8|14970.9|294
1697179800000|2023-10-13 06:50:00|14973.2|14972.5|14976.3|14975.6|14976.5|14975.8|14972.1|14971.4|350
1697180100000|2023-10-13 06:55:00|14976.4|14975.7|14975.4|14974.4|14976.5|14975.8|14974.2|14973.2|282
1697180400000|2023-10-13 07:00:00|14975.5|14974.5|14970.5|14969.5|14975.7|14974.7|14966.1|14965.1|412
1697180700000|2023-10-13 07:05:00|14970.6|14969.6|14968.3|14967.3|14971.4|14970.4|14968|14967|273
1697181000000|2023-10-13 07:10:00|14968.2|14967.2|14967.1|14966.1|14968.6|14967.6|14964.6|14963.9|389
1697181300000|2023-10-13 07:15:00|14967.2|14966.2|14966.2|14965.2|14967.4|14966.4|14965.6|14964.6|420
1697181600000|2023-10-13 07:20:00|14966.1|14965.1|14969.3|14968.3|14969.4|14968.4|14966|14965|386
1697181900000|2023-10-13 07:25:00|14969.2|14968.2|14968.5|14967.8|14969.6|14968.6|14967.2|14966.2|385
1697182200000|2023-10-13 07:30:00|14968.6|14967.9|14969.7|14969|14971.5|14970.7|14968.1|14967.1|303
1697182500000|2023-10-13 07:35:00|14969.9|14969.2|14965.4|14964.4|14970.2|14969.3|14964.8|14963.8|378
1697182800000|2023-10-13 07:40:00|14965.5|14964.5|14965.3|14964.3|14968.4|14967.4|14964.8|14963.8|427
1697183100000|2023-10-13 07:45:00|14965.2|14964.2|14965.1|14964.1|14967.6|14966.6|14964.8|14963.8|331
1697183400000|2023-10-13 07:50:00|14965.2|14964.2|14964.9|14963.9|14967.2|14966.3|14964.5|14963.6|205
1697183700000|2023-10-13 07:55:00|14965|14964|14966.2|14965.2|14968.3|14967.5|14964.8|14963.8|285
1697184000000|2023-10-13 08:00:00|14966.1|14965.1|14965.4|14964.7|14966.9|14965.9|14964.5|14963.5|417
1697184300000|2023-10-13 08:05:00|14965.3|14964.6|14965.6|14964.6|14966.4|14965.4|14962.6|14961.6|315
1697184600000|2023-10-13 08:10:00|14965.5|14964.5|14967|14966.3|14969.8|14968.8|14965.4|14964.4|260
1697184900000|2023-10-13 08:15:00|14966.6|14965.9|14966.6|14965.6|14969.1|14968.4|14965.6|14964.9|253
1697185200000|2023-10-13 08:20:00|14966.7|14965.7|14968.5|14967.5|14970.4|14969.5|14966.4|14965.5|287
1697185500000|2023-10-13 08:25:00|14968.6|14967.6|14969.9|14969.2|14971.3|14970.6|14968.4|14967.4|377
1697185800000|2023-10-13 08:30:00|14969.8|14969.1|14971.1|14970.1|14971.5|14970.5|14966.8|14965.8|386
1697186100000|2023-10-13 08:35:00|14971|14970|14968.9|14968.2|14971.1|14970.1|14967.4|14966.7|218
1697186400000|2023-10-13 08:40:00|14969|14968.3|14968.1|14967.1|14970|14969.3|14967.6|14966.9|226
1697186700000|2023-10-13 08:45:00|14968.2|14967.2|14971|14970|14972|14971|14968|14967|265
1697187000000|2023-10-13 08:50:00|14970.9|14969.9|14969.7|14968.7|14971.5|14970.8|14968.4|14967.7|390
1697187300000|2023-10-13 08:55:00|14969.8|14968.8|14970.8|14969.8|14970.8|14970|14969.2|14968.4|221
1697187600000|2023-10-13 09:00:00|14970.7|14970|14972.4|14971.7|14973.5|14972.7|14970.7|14969.9|329
1697187900000|2023-10-13 09:05:00|14972.5|14971.8|14977.2|14976.5|14977.4|14976.7|14972.3|14971.5|308
1697188200000|2023-10-13 09:10:00|14976.9|14976.2|14974.9|14973.9|14978.3|14977.4|14973.4|14972.5|515
1697188500000|2023-10-13 09:15:00|14975|14974|14973.5|14972.8|14975|14974.3|14972.4|14971.4|451
1697188800000|2023-10-13 09:20:00|14973.6|14972.9|14973.4|14972.7|14974.8|14974.1|14972.3|14971.4|346
1697189100000|2023-10-13 09:25:00|14973.5|14972.8|14973.1|14972.4|14973.8|14973.1|14970.2|14969.4|402
1697189400000|2023-10-13 09:30:00|14972.9|14972.2|14972.4|14971.4|14974.5|14973.8|14972.2|14971.2|291
1697189700000|2023-10-13 09:35:00|14972.5|14971.5|14971.5|14970.8|14974.5|14973.8|14970.5|14969.8|393
1697190000000|2023-10-13 09:40:00|14971.4|14970.7|14971.4|14970.4|14972.9|14972.1|14970.3|14969.4|458
1697190300000|2023-10-13 09:45:00|14971.3|14970.3|14967.3|14966.3|14971.9|14970.9|14966.2|14965.5|364
1697190600000|2023-10-13 09:50:00|14967.2|14966.2|14966.1|14965.1|14967.3|14966.3|14965|14964|383
1697190900000|2023-10-13 09:55:00|14966|14965|14965|14964|14966.3|14965.3|14964.9|14963.9|314
1697191200000|2023-10-13 10:00:00|14964.9|14963.9|14961.1|14960.1|14965|14964|14956.7|14955.7|512
1697191500000|2023-10-13 10:05:00|14961.2|14960.2|14964.6|14963.6|14964.6|14963.6|14961.2|14960.2|222
1697191800000|2023-10-13 10:10:00|14964.5|14963.5|14961.9|14961.2|14964.6|14963.6|14961.1|14960.1|260
1697192100000|2023-10-13 10:15:00|14962|14961.3|14959.8|14959.1|14962.1|14961.3|14959.5|14958.8|186
1697192400000|2023-10-13 10:20:00|14959.9|14958.9|14963.1|14962.1|14964.3|14963.3|14959.9|14958.9|286
1697192700000|2023-10-13 10:25:00|14963|14962|14960.9|14960.2|14966.7|14965.7|14960.8|14960.1|342
1697193000000|2023-10-13 10:30:00|14960.8|14960.1|14961.8|14960.8|14962.1|14961.1|14959.4|14958.5|330
1697193300000|2023-10-13 10:35:00|14961.9|14960.9|14964.2|14963.2|14964.4|14963.4|14961.1|14960.1|268
1697193600000|2023-10-13 10:40:00|14964.1|14963.1|14961.2|14960.2|14964.2|14963.2|14959.8|14959.1|197
1697193900000|2023-10-13 10:45:00|14961.3|14960.3|14959.9|14959.2|14961.3|14960.3|14959|14958|342
1697194200000|2023-10-13 10:50:00|14960|14959.3|14960|14959.3|14961.8|14961.1|14959.5|14958.8|231
1697194500000|2023-10-13 10:55:00|14960.1|14959.4|14963|14962.3|14963.8|14962.8|14959.9|14959.2|288
1697194800000|2023-10-13 11:00:00|14963.1|14962.4|14959.6|14958.6|14963.7|14962.9|14959.3|14958.3|410
1697195100000|2023-10-13 11:05:00|14959.7|14958.7|14958.9|14957.9|14960.5|14959.5|14957.9|14956.9|323
1697195400000|2023-10-13 11:10:00|14958.8|14957.8|14959.2|14958.2|14960.3|14959.3|14958.5|14957.5|296
1697195700000|2023-10-13 11:15:00|14959.3|14958.3|14957.9|14956.9|14960.1|14959.1|14957|14956|264
1697196000000|2023-10-13 11:20:00|14958|14957|14961.2|14960.2|14961.5|14960.5|14956.5|14955.5|419
1697196300000|2023-10-13 11:25:00|14961.1|14960.1|14961.5|14960.5|14963.6|14962.6|14960.2|14959.2|302
1697196600000|2023-10-13 11:30:00|14961.4|14960.4|14960|14959|14963.2|14962.5|14958.7|14957.7|353
1697196900000|2023-10-13 11:35:00|14959.6|14958.6|14958.8|14957.8|14960.6|14959.6|14956.8|14956|366
1697197200000|2023-10-13 11:40:00|14958.7|14957.7|14963.5|14962.8|14964.1|14963.1|14958.5|14957.5|296
1697197500000|2023-10-13 11:45:00|14963.4|14962.7|14962.6|14961.6|14964.3|14963.3|14961|14960.3|261
1697197800000|2023-10-13 11:50:00|14962.3|14961.3|14959.5|14958.5|14962.4|14961.4|14958.2|14957.3|441
1697198100000|2023-10-13 11:55:00|14959.4|14958.4|14961.8|14960.8|14962.2|14961.2|14957|14956|419
1697198400000|2023-10-13 12:00:00|14961.7|14960.7|14959.3|14958.3|14963|14962|14959.3|14958.3|561
1697198700000|2023-10-13 12:05:00|14959.4|14958.4|14959.6|14958.6|14961.7|14960.7|14959|14958|357
1697199000000|2023-10-13 12:10:00|14959.5|14958.5|14959.8|14958.8|14962.3|14961.3|14958.3|14957.3|582
1697199300000|2023-10-13 12:15:00|14959.9|14958.9|14960.2|14959.2|14961.6|14960.6|14959|14958|561
1697199600000|2023-10-13 12:20:00|14960.3|14959.3|14958.5|14957.5|14961.4|14960.4|14957.3|14956.4|596
1697199900000|2023-10-13 12:25:00|14958.4|14957.4|14954.6|14953.6|14958.5|14957.5|14953.2|14952.2|498
1697200200000|2023-10-13 12:30:00|14954.9|14953.4|14949.7|14948.7|14955|14953.7|14948.2|14947.4|866
1697200500000|2023-10-13 12:35:00|14949.6|14948.6|14947.3|14946.3|14950.8|14949.8|14946|14945|1210
1697200800000|2023-10-13 12:40:00|14947.2|14946.2|14950.9|14950.2|14952.1|14951.4|14946.9|14945.9|665
1697201100000|2023-10-13 12:45:00|14950.7|14950|14955|14954.3|14956.2|14955.5|14949.8|14949.1|521
1697201400000|2023-10-13 12:50:00|14954.9|14954.2|14957.9|14956.9|14958.1|14957.2|14950.8|14949.8|626
1697201700000|2023-10-13 12:55:00|14957.7|14956.7|14953.9|14952.9|14957.9|14956.9|14952.3|14951.4|563
1697202000000|2023-10-13 13:00:00|14954|14953|14950.2|14949.2|14954.9|14953.9|14945.7|14945|722
1697202300000|2023-10-13 13:05:00|14949.8|14948.8|14950.7|14949.7|14952.8|14951.8|14948.6|14947.9|629
1697202600000|2023-10-13 13:10:00|14950.8|14949.8|14955.2|14954.2|14956|14955|14950.4|14949.4|657
1697202900000|2023-10-13 13:15:00|14955.1|14954.1|14957.3|14956.3|14959.1|14958.4|14952.9|14952|680
1697203200000|2023-10-13 13:20:00|14957.4|14956.4|14962.9|14961.9|14963.1|14962.1|14954.7|14953.7|613
1697203500000|2023-10-13 13:25:00|14963|14962|14961.8|14960.8|14963.3|14962.3|14960.5|14959.5|525
1697203800000|2023-10-13 13:30:00|14961.7|14960.7|14961.9|14960.9|14963.3|14962.3|14960.6|14959.7|532
1697204100000|2023-10-13 13:35:00|14962|14961|14961.7|14960.7|14964|14963.2|14960.3|14959.3|411
1697204400000|2023-10-13 13:40:00|14961.8|14960.8|14964.8|14963.8|14965.3|14964.3|14959.3|14958.5|565
1697204700000|2023-10-13 13:45:00|14964.5|14963.5|14960.8|14959.8|14965.3|14964.3|14960.7|14959.7|523
1697205000000|2023-10-13 13:50:00|14960.7|14959.7|14964|14963|14964.3|14963.5|14960.4|14959.6|486
1697205300000|2023-10-13 13:55:00|14963.9|14963.2|14966|14962.3|14966.1|14964.2|14962.2|14961.2|370
1697205600000|2023-10-13 14:00:00|14966.6|14963.2|14962.1|14961.1|14978.5|14972.9|14962.1|14961.1|1301
1697205900000|2023-10-13 14:05:00|14962|14961|14961.5|14960.5|14965.3|14964.3|14960.7|14959.7|936
1697206200000|2023-10-13 14:10:00|14961.3|14960.3|14960.2|14959.5|14961.7|14960.7|14956.4|14955.4|893
1697206500000|2023-10-13 14:15:00|14960.3|14959.6|14965.9|14965.2|14967.3|14966.4|14959.1|14958.4|711
1697206800000|2023-10-13 14:20:00|14966|14965.3|14969.4|14968.4|14969.8|14968.8|14965.1|14964.2|482
1697207100000|2023-10-13 14:25:00|14969.5|14968.5|14968.6|14967.6|14969.7|14968.7|14964|14963|632
1697207400000|2023-10-13 14:30:00|14968.7|14967.7|14964.1|14963.1|14968.7|14967.7|14963.2|14962.2|451
1697207700000|2023-10-13 14:35:00|14964|14963|14968.8|14967.8|14969.1|14968.1|14964|14963|586
1697208000000|2023-10-13 14:40:00|14968.7|14967.7|14968|14967.3|14970.5|14969.5|14967.4|14966.5|512
1697208300000|2023-10-13 14:45:00|14968.1|14967.4|14965.2|14964.2|14968.5|14967.5|14964.9|14964.1|475
1697208600000|2023-10-13 14:50:00|14965.1|14964.1|14968.5|14967.5|14969.8|14968.8|14965.1|14964.1|359
1697208900000|2023-10-13 14:55:00|14968.4|14967.4|14966.8|14966.1|14969|14968|14966.3|14965.3|551
1697209200000|2023-10-13 15:00:00|14966.9|14966.2|14967.4|14966.7|14969.6|14968.6|14966|14965|362
1697209500000|2023-10-13 15:05:00|14967.3|14966.6|14965.9|14965.2|14969.1|14968.4|14965.6|14964.7|456
1697209800000|2023-10-13 15:10:00|14966|14965.3|14962.2|14961.5|14967|14966.1|14962.2|14961.5|396
1697210100000|2023-10-13 15:15:00|14962.3|14961.6|14963.8|14963.1|14963.9|14963.2|14960.2|14959.2|363
1697210400000|2023-10-13 15:20:00|14963.9|14963.2|14965.8|14964.8|14967|14966.2|14962.7|14962|281
1697210700000|2023-10-13 15:25:00|14966|14965|14964.3|14963.6|14967.3|14966.6|14963.6|14962.7|376
1697211000000|2023-10-13 15:30:00|14964.4|14963.7|14964.9|14963.9|14966.2|14965.2|14963.5|14962.8|306
1697211300000|2023-10-13 15:35:00|14965|14964|14962.4|14961.7|14965.2|14964.2|14962.4|14961.7|285
1697211600000|2023-10-13 15:40:00|14962.5|14961.8|14960.4|14959.4|14962.5|14961.8|14959.8|14959|400
1697211900000|2023-10-13 15:45:00|14960.3|14959.3|14962.4|14961.7|14962.9|14962.1|14960.1|14959.1|341
1697212200000|2023-10-13 15:50:00|14962.5|14961.8|14961.9|14960.9|14964.6|14963.6|14961.2|14960.5|327
1697212500000|2023-10-13 15:55:00|14962|14961|14962.6|14961.6|14963|14962.3|14961.3|14960.6|262
1697212800000|2023-10-13 16:00:00|14962.5|14961.5|14962.6|14961.6|14963|14962|14961.4|14960.4|280
1697213100000|2023-10-13 16:05:00|14962.5|14961.5|14958.1|14957.4|14962.7|14962|14958.1|14957.1|279
1697213400000|2023-10-13 16:10:00|14958|14957.3|14956.3|14955.3|14958.2|14957.5|14955.9|14954.9|258
1697213700000|2023-10-13 16:15:00|14956.4|14955.4|14957.9|14957.2|14958|14957.3|14954.8|14953.8|371
1697214000000|2023-10-13 16:20:00|14958.1|14957.1|14956.2|14955.2|14958.8|14957.8|14956.2|14955.2|319
1697214300000|2023-10-13 16:25:00|14956.3|14955.3|14955.9|14955.2|14957.4|14956.7|14955.8|14955|336
1697214600000|2023-10-13 16:30:00|14956|14955.3|14960.5|14959.5|14960.5|14959.6|14955.9|14954.9|316
1697214900000|2023-10-13 16:35:00|14960.7|14959.7|14962.7|14961.7|14962.8|14961.8|14960.7|14959.7|333
1697215200000|2023-10-13 16:40:00|14962.6|14961.6|14962.7|14961.7|14963.1|14962.1|14962.1|14961.1|205
1697215500000|2023-10-13 16:45:00|14962.6|14961.6|14962.3|14961.3|14962.8|14961.8|14960.9|14959.9|273
1697215800000|2023-10-13 16:50:00|14962.2|14961.2|14959.9|14959.2|14962.4|14961.4|14959.8|14959.1|378
1697216100000|2023-10-13 16:55:00|14960|14959.3|14957.5|14956.5|14961|14960.3|14957.3|14956.3|212
1697216400000|2023-10-13 17:00:00|14957.6|14956.6|14957|14956.3|14959|14958.3|14956.5|14955.8|244
1697216700000|2023-10-13 17:05:00|14957.3|14956.4|14958.9|14957.9|14959.1|14958.3|14956.5|14955.8|244
1697217000000|2023-10-13 17:10:00|14958.8|14957.8|14958.8|14958.1|14959.3|14958.6|14958.1|14957.4|274
1697217300000|2023-10-13 17:15:00|14958.9|14957.9|14954.3|14953.6|14958.9|14957.9|14953.3|14952.4|234
1697217600000|2023-10-13 17:20:00|14954.8|14954.1|14954.1|14953.1|14955.9|14954.9|14951.2|14950.3|265
1697217900000|2023-10-13 17:25:00|14954|14953|14955|14954|14955.1|14954.1|14952.9|14951.9|150
1697218200000|2023-10-13 17:30:00|14954.8|14953.8|14953.7|14952.7|14955.1|14954.3|14953.3|14952.3|215
1697218500000|2023-10-13 17:35:00|14953.8|14952.8|14952.7|14952|14953.9|14953.1|14952.7|14951.8|150
1697218800000|2023-10-13 17:40:00|14952.9|14952.2|14955.8|14954.8|14956.6|14955.6|14951.7|14950.7|270
1697219100000|2023-10-13 17:45:00|14955.9|14954.9|14953.7|14952.7|14956.1|14955.1|14953.4|14952.4|168
1697219400000|2023-10-13 17:50:00|14953.8|14952.8|14951|14950|14954.7|14953.7|14949.9|14949|208
1697219700000|2023-10-13 17:55:00|14951.1|14950.1|14953.4|14952.4|14953.4|14952.5|14950.6|14949.6|149
1697220000000|2023-10-13 18:00:00|14953.3|14952.3|14951.1|14950.1|14953.4|14952.4|14950.1|14949.1|188
1697220300000|2023-10-13 18:05:00|14951|14950|14951.3|14950.3|14951.5|14950.5|14950|14949.2|163
1697220600000|2023-10-13 18:10:00|14951.4|14950.4|14953.5|14952.8|14954.2|14953.5|14951|14950.1|124
1697220900000|2023-10-13 18:15:00|14953.6|14952.9|14953.5|14952.8|14953.9|14953.1|14952.3|14951.6|199
1697221200000|2023-10-13 18:20:00|14953.6|14952.9|14953.2|14952.5|14954.4|14953.7|14953.1|14952.2|153
1697221500000|2023-10-13 18:25:00|14953.1|14952.4|14952.4|14951.4|14953.7|14952.7|14952.2|14951.2|196
1697221800000|2023-10-13 18:30:00|14952.3|14951.3|14952.3|14951.3|14953.8|14952.8|14952.2|14951.2|244
1697222100000|2023-10-13 18:35:00|14952.1|14951.1|14953.3|14952.3|14953.4|14952.4|14952|14951|200
1697222400000|2023-10-13 18:40:00|14953.4|14952.4|14951.3|14950.3|14954.7|14953.7|14950.2|14949.2|273
1697222700000|2023-10-13 18:45:00|14951.1|14950.1|14951.5|14950.5|14952|14951.3|14950.8|14949.8|195
1697223000000|2023-10-13 18:50:00|14951.6|14950.9|14951.5|14950.5|14952.4|14951.4|14951|14950|162
1697223300000|2023-10-13 18:55:00|14951.4|14950.4|14950.5|14949.5|14951.7|14950.7|14949.4|14948.5|204
1697223600000|2023-10-13 19:00:00|14950.4|14949.4|14948.9|14947.9|14951.3|14950.3|14947.2|14946.2|186
1697223900000|2023-10-13 19:05:00|14948.8|14947.8|14949.4|14948.4|14949.6|14948.6|14948.2|14947.2|121
1697224200000|2023-10-13 19:10:00|14949.5|14948.5|14950.4|14949.7|14951.7|14950.7|14949.5|14948.5|141
1697224500000|2023-10-13 19:15:00|14950.3|14949.6|14951.2|14950.2|14951.4|14950.4|14950.1|14949.1|149
1697224800000|2023-10-13 19:20:00|14951.4|14950.4|14952.6|14951.6|14953.1|14952.1|14951.4|14950.4|95
1697225100000|2023-10-13 19:25:00|14952.7|14951.7|14954|14953|14954|14953|14952.6|14951.6|75
1697225400000|2023-10-13 19:30:00|14953.9|14952.9|14950.5|14949.5|14954.2|14953.2|14950|14949|100
1697225700000|2023-10-13 19:35:00|14950.6|14949.6|14951.3|14950.3|14951.5|14950.5|14950.4|14949.4|98
1697226000000|2023-10-13 19:40:00|14951.2|14950.2|14950.2|14949.2|14951.5|14950.5|14950.1|14949.1|166
1697226300000|2023-10-13 19:45:00|14950.1|14949.1|14949.4|14948.4|14951.4|14950.4|14949.4|14948.4|175
1697226600000|2023-10-13 19:50:00|14949.5|14948.5|14951.4|14950.4|14951.6|14950.6|14949.1|14948.1|204
1697226900000|2023-10-13 19:55:00|14951.3|14950.3|14951.6|14950.6|14951.7|14950.7|14950|14949|213
1697227200000|2023-10-13 20:00:00|14951|14950|14953.9|14952.9|14954.3|14953.3|14951|14950|209
1697227500000|2023-10-13 20:05:00|14954|14953|14954.7|14953.7|14954.9|14953.9|14953.4|14952.4|107
1697227800000|2023-10-13 20:10:00|14954.8|14953.8|14954.2|14953.2|14955.7|14954.7|14954|14953|84
1697228100000|2023-10-13 20:15:00|14954.3|14953.3|14954.9|14953.9|14955.3|14954|14953.7|14952.7|119
1697228400000|2023-10-13 20:20:00|14955|14954|14956.2|14954.6|14956.2|14955|14954.1|14953.1|167
1697228700000|2023-10-13 20:25:00|14956|14954.7|14956.4|14954.7|14956.7|14955.4|14955|14953.9|221
1697229000000|2023-10-13 20:30:00|14956.6|14954.6|14955.5|14953.7|14957.7|14955.8|14955.4|14953.7|156
1697229300000|2023-10-13 20:35:00|14955.6|14953.8|14957.7|14955.9|14957.7|14955.9|14955.5|14953.7|191
1697229600000|2023-10-13 20:40:00|14957.8|14955.8|14959.1|14957.2|14959.3|14957.4|14957.7|14955.8|150
1697229900000|2023-10-13 20:45:00|14959.2|14957.3|14957.4|14956.4|14960.2|14958.7|14957.2|14956.2|132
1697230200000|2023-10-13 20:50:00|14957.5|14956.5|14959.8|14958.8|14960.4|14959.4|14957.2|14956.2|264
1697230500000|2023-10-13 20:55:00|14960.1|14958.4|14960.3|14953.6|14961.5|14958.9|14957.1|14951.1|459
1697400000000|2023-10-15 20:00:00|14959.7|14952.7|14959.7|14952.7|14959.7|14952.7|14959.7|14952.7|1
1697403300000|2023-10-15 20:55:00|14960.1|14952.4|14960.1|14952.4|14960.1|14952.4|14960.1|14952.4|1
1697403900000|2023-10-15 21:05:00|14959.6|14952.9|14952.1|14945.4|14959.6|14952.9|14951.2|14944.5|12
1697404200000|2023-10-15 21:10:00|14952.3|14945.6|14955.3|14948.6|14955.4|14948.7|14951.6|14944.9|70
1697404500000|2023-10-15 21:15:00|14955.4|14948.7|14959.3|14952.6|14963|14956.3|14955.3|14948.6|65
1697404800000|2023-10-15 21:20:00|14959.7|14953|14951.9|14945.2|14959.7|14953|14951.8|14945.1|35
1697405100000|2023-10-15 21:25:00|14951.6|14944.9|14951.4|14944.7|14951.7|14945|14951.3|14944.6|7
1697405400000|2023-10-15 21:30:00|14951.2|14944.5|14946.9|14940.2|14952.3|14945.6|14946.8|14940.1|41
1697405700000|2023-10-15 21:35:00|14947|14940.3|14947|14940.3|14947.4|14940.7|14944|14937.3|62
1697406000000|2023-10-15 21:40:00|14946.9|14940.2|14944.8|14938.1|14947|14940.3|14942.3|14935.6|80
1697406300000|2023-10-15 21:45:00|14944.7|14938|14950.7|14944|14950.8|14944.1|14944.6|14937.9|40
1697406600000|2023-10-15 21:50:00|14950.6|14943.9|14948.8|14942.1|14953.2|14946.5|14948.8|14942.1|47
1697406900000|2023-10-15 21:55:00|14948.9|14942.2|14948.9|14942.2|14949.2|14942.5|14948.4|14941.7|47
1697407200000|2023-10-15 22:00:00|14948.8|14942.1|14957.6|14950.9|14962.2|14955.5|14948.8|14942.1|605
1697407500000|2023-10-15 22:05:00|14957.3|14951.3|14958.8|14956|14959|14956.1|14955.1|14950.9|232
1697407800000|2023-10-15 22:10:00|14958.3|14955.9|14949.4|14946.3|14958.4|14955.9|14948.4|14945.7|275
1697408100000|2023-10-15 22:15:00|14949.3|14946.5|14951.7|14949.4|14953.6|14951.2|14948.5|14945.9|474
1697408400000|2023-10-15 22:20:00|14951.8|14949.3|14950.6|14948.8|14952.3|14949.8|14950.6|14948.5|118
1697408700000|2023-10-15 22:25:00|14950.7|14948.5|14951.6|14949.9|14952.1|14950.3|14950.3|14948.5|188
1697409000000|2023-10-15 22:30:00|14951.7|14950|14952.1|14950.1|14953|14950.9|14950.7|14948.8|141
1697409300000|2023-10-15 22:35:00|14952|14950|14951.7|14949.8|14952.9|14950.9|14951.2|14949.5|277
1697409600000|2023-10-15 22:40:00|14951.6|14949.7|14952.7|14951.1|14952.8|14951.1|14950.6|14949|433
1697409900000|2023-10-15 22:45:00|14952.6|14951|14955|14953.4|14955.1|14953.5|14950.8|14949.3|308
1697410200000|2023-10-15 22:50:00|14955.1|14953.5|14960.8|14958.8|14961.8|14960.1|14954.6|14953|315
1697410500000|2023-10-15 22:55:00|14960.1|14958.9|14959.3|14958.3|14960.9|14959.3|14959.2|14958|136
1697410800000|2023-10-15 23:00:00|14959.5|14958|14960|14959|14962|14961|14959.2|14958|168
1697411100000|2023-10-15 23:05:00|14960.2|14959.2|14960.8|14959.8|14963.5|14962.5|14959.7|14958.7|164
1697411400000|2023-10-15 23:10:00|14960.7|14959.7|14959.4|14958.4|14960.8|14959.8|14958.4|14957.4|130
1697411700000|2023-10-15 23:15:00|14959.5|14958.5|14961.9|14960.9|14962.1|14961|14959.3|14958.3|182
1697412000000|2023-10-15 23:20:00|14961.8|14960.8|14962.5|14961.5|14962.8|14961.8|14961|14960|141
1697412300000|2023-10-15 23:25:00|14962.4|14961.4|14963.3|14962.3|14963.9|14962.9|14961.3|14960.3|136
1697412600000|2023-10-15 23:30:00|14963.2|14962.2|14961.5|14960|14963.8|14962.8|14961.4|14959.9|147
1697412900000|2023-10-15 23:35:00|14961.6|14959.7|14960.6|14959.6|14961.6|14960.5|14960|14959|130
1697413200000|2023-10-15 23:40:00|14960.8|14959.8|14959.5|14958.5|14961.5|14960.5|14958.1|14957.1|128
1697413500000|2023-10-15 23:45:00|14959.6|14958.6|14958.2|14957.2|14959.8|14958.8|14957.2|14956.2|139
1697413800000|2023-10-15 23:50:00|14958.3|14957.3|14956|14955|14959.9|14958.9|14956|14955|137
1697414100000|2023-10-15 23:55:00|14956.1|14955.1|14956.8|14955.8|14959.5|14958.5|14955.9|14954.9|206
1697414400000|2023-10-16 00:00:00|14956.6|14955.6|14950.3|14949.3|14958.3|14957.3|14948.8|14947.8|447
1697414700000|2023-10-16 00:05:00|14950.2|14949.2|14946.3|14945.3|14952.7|14951.7|14942.3|14941.3|533
1697415000000|2023-10-16 00:10:00|14946.2|14945.2|14949.3|14948.3|14951.8|14950.8|14945.4|14944.4|234
1697415300000|2023-10-16 00:15:00|14949.2|14948.2|14955.1|14954.1|14955.3|14954.3|14946.4|14945.4|448
1697415600000|2023-10-16 00:20:00|14955|14954|14955.9|14955.2|14957.1|14956.1|14953.5|14952.5|447
1697415900000|2023-10-16 00:25:00|14956|14955.3|14953.2|14952.2|14956.6|14955.9|14952|14951|281
1697416200000|2023-10-16 00:30:00|14953|14952.3|14954.3|14953.3|14954.3|14953.3|14949.8|14948.9|344
1697416500000|2023-10-16 00:35:00|14954.1|14953.1|14948|14947|14954.1|14953.1|14946.6|14945.6|345
1697416800000|2023-10-16 00:40:00|14947.8|14946.8|14947.8|14946.8|14948.8|14947.8|14945.7|14944.8|315
1697417100000|2023-10-16 00:45:00|14947.6|14946.6|14953.3|14952.3|14953.9|14952.9|14944.3|14943.3|336
1697417400000|2023-10-16 00:50:00|14953.2|14952.2|14954.1|14953.1|14955.1|14954.1|14950.5|14949.5|366
1697417700000|2023-10-16 00:55:00|14954.5|14953.5|14950.2|14949.5|14954.5|14953.5|14947.4|14946.4|337
1697418000000|2023-10-16 01:00:00|14950.3|14949.6|14950|14949.3|14950.8|14950.1|14946.9|14945.9|222
1697418300000|2023-10-16 01:05:00|14949.9|14949.2|14948.5|14947.5|14950.1|14949.4|14947.5|14946.5|163
1697418600000|2023-10-16 01:10:00|14948.4|14947.4|14947.1|14946.1|14949|14948|14946.8|14945.8|149
1697418900000|2023-10-16 01:15:00|14947|14946|14948.6|14947.6|14949.5|14948.5|14946.9|14945.9|166
1697419200000|2023-10-16 01:20:00|14948.7|14947.7|14948.3|14947.3|14949.2|14948.2|14947.2|14946.2|134
1697419500000|2023-10-16 01:25:00|14948.4|14947.4|14950.9|14950.2|14953|14952|14948.3|14947.3|167
1697419800000|2023-10-16 01:30:00|14950.7|14950|14951.4|14950.7|14951.6|14950.9|14949.4|14948.4|122
1697420100000|2023-10-16 01:35:00|14951.5|14950.8|14949.3|14948.3|14952.9|14952.2|14948.8|14948|196
1697420400000|2023-10-16 01:40:00|14949|14948|14948.8|14948.1|14950.5|14949.5|14948|14947.3|187
1697420700000|2023-10-16 01:45:00|14948.9|14948.2|14947.3|14946.3|14949.2|14948.4|14947.3|14946.3|156
1697421000000|2023-10-16 01:50:00|14947.2|14946.2|14950.2|14949.2|14950.9|14949.9|14947.1|14946.1|167
1697421300000|2023-10-16 01:55:00|14950.1|14949.1|14947.5|14946.5|14950.2|14949.2|14947|14946|136
1697421600000|2023-10-16 02:00:00|14947.4|14946.4|14948.5|14947.5|14948.5|14947.5|14946|14945|195
1697421900000|2023-10-16 02:05:00|14948.4|14947.4|14946.5|14945.8|14948.7|14947.7|14946.2|14945.2|173
1697422200000|2023-10-16 02:10:00|14946.4|14945.7|14947.5|14946.5|14947.8|14946.8|14946.1|14945.1|133
1697422500000|2023-10-16 02:15:00|14947.4|14946.4|14947.3|14946.3|14947.5|14946.5|14945.9|14944.9|100
1697422800000|2023-10-16 02:20:00|14947.2|14946.5|14946|14945.3|14947.5|14946.7|14945.8|14945|77
1697423100000|2023-10-16 02:25:00|14946.1|14945.1|14946.3|14945.3|14947|14946.3|14944.9|14943.9|126
1697423400000|2023-10-16 02:30:00|14946.2|14945.2|14945|14944|14946.2|14945.2|14944.6|14943.6|76
1697423700000|2023-10-16 02:35:00|14944.9|14943.9|14945.2|14944.2|14945.2|14944.2|14943.5|14942.5|100
1697424000000|2023-10-16 02:40:00|14945.1|14944.1|14945.9|14944.9|14946.2|14945.2|14945.1|14944.1|128
1697424300000|2023-10-16 02:45:00|14946.3|14945.3|14947.2|14946.2|14947.3|14946.4|14946.2|14945.3|68
1697424600000|2023-10-16 02:50:00|14947|14946.3|14948|14947.3|14948.3|14947.4|14947|14946.3|61
1697424900000|2023-10-16 02:55:00|14948.1|14947.1|14945|14944|14948.2|14947.2|14944.8|14943.9|116
1697425200000|2023-10-16 03:00:00|14944.9|14943.9|14946.4|14945.4|14947|14946|14943.8|14942.8|98
1697425500000|2023-10-16 03:05:00|14946.5|14945.5|14947.5|14946.5|14947.7|14946.7|14946.4|14945.4|42
1697425800000|2023-10-16 03:10:00|14947.6|14946.6|14948.4|14947.4|14948.7|14947.7|14947.5|14946.5|38
1697426100000|2023-10-16 03:15:00|14948.3|14947.3|14948.3|14947.3|14948.5|14947.5|14946.9|14945.9|85
1697426400000|2023-10-16 03:20:00|14948.2|14947.2|14949.6|14948.6|14949.7|14948.8|14947.4|14946.4|93
1697426700000|2023-10-16 03:25:00|14949.5|14948.9|14950.6|14949.6|14950.6|14949.6|14949.3|14948.3|98
1697427000000|2023-10-16 03:30:00|14950.7|14949.7|14950.3|14949.3|14952.8|14951.8|14950.2|14949.3|109
1697427300000|2023-10-16 03:35:00|14950.4|14949.4|14948.4|14947.4|14950.6|14949.6|14947.4|14946.4|100
1697427600000|2023-10-16 03:40:00|14948.5|14947.5|14949.3|14948.6|14950.7|14949.7|14948.5|14947.5|144
1697427900000|2023-10-16 03:45:00|14949.2|14948.5|14949.8|14948.8|14950.2|14949.5|14949.2|14948.5|90
1697428200000|2023-10-16 03:50:00|14950.5|14949.5|14948.6|14947.6|14950.8|14949.8|14948.2|14947.2|112
1697428500000|2023-10-16 03:55:00|14948.8|14947.8|14948.4|14947.4|14949.7|14948.7|14947.5|14946.5|131
1697428800000|2023-10-16 04:00:00|14948.3|14947.3|14947.4|14946.7|14948.6|14947.6|14947.3|14946.4|68
1697429100000|2023-10-16 04:05:00|14947.3|14946.6|14945.5|14944.5|14948.6|14947.6|14944.5|14943.5|148
1697429400000|2023-10-16 04:10:00|14945.4|14944.4|14944.1|14943.1|14946.5|14945.5|14943.9|14942.9|172
1697429700000|2023-10-16 04:15:00|14944.2|14943.2|14945.4|14944.4|14945.7|14945|14944.1|14943.1|106
1697430000000|2023-10-16 04:20:00|14945.7|14944.7|14946.2|14945.2|14947.2|14946.5|14945.4|14944.5|141
1697430300000|2023-10-16 04:25:00|14946.1|14945.1|14944.1|14943.1|14946.2|14945.2|14944|14943|107
1697430600000|2023-10-16 04:30:00|14944.2|14943.2|14943.7|14942.7|14944.3|14943.3|14942.6|14941.6|103
1697430900000|2023-10-16 04:35:00|14943.8|14942.8|14945.3|14944.3|14946.1|14945.1|14942.9|14941.9|138
1697431200000|2023-10-16 04:40:00|14945.4|14944.4|14942.6|14941.6|14945.4|14944.4|14942.5|14941.5|132
1697431500000|2023-10-16 04:45:00|14942.5|14941.5|14941.7|14940.7|14942.7|14941.7|14941.2|14940.4|119
1697431800000|2023-10-16 04:50:00|14941.6|14940.6|14944.2|14943.2|14944.2|14943.2|14941.4|14940.5|113
1697432100000|2023-10-16 04:55:00|14944|14943.3|14944.2|14943.2|14945.3|14944.3|14943.8|14942.8|153
1697432400000|2023-10-16 05:00:00|14944.1|14943.1|14943.8|14943.1|14944.7|14944|14943.2|14942.3|119
1697432700000|2023-10-16 05:05:00|14943.5|14942.8|14942.5|14941.5|14943.7|14943|14942.4|14941.4|138
1697433000000|2023-10-16 05:10:00|14942.6|14941.6|14941.6|14940.6|14942.9|14941.9|14941.5|14940.5|116
1697433300000|2023-10-16 05:15:00|14941.5|14940.5|14939.3|14938.3|14941.6|14940.8|14939.2|14938.2|121
1697433600000|2023-10-16 05:20:00|14939.2|14938.6|14940.3|14939.3|14941.6|14940.6|14939.1|14938.1|150
1697433900000|2023-10-16 05:25:00|14940.4|14939.4|14939.8|14938.8|14940.4|14939.5|14939.6|14938.6|65
1697434200000|2023-10-16 05:30:00|14939.7|14938.7|14939.3|14938.3|14940.3|14939.3|14938.1|14937.1|226
1697434500000|2023-10-16 05:35:00|14939.4|14938.4|14939.4|14938.7|14939.6|14938.8|14938.3|14937.6|128
1697434800000|2023-10-16 05:40:00|14939.5|14938.8|14943.9|14943.2|14944.3|14943.6|14939.4|14938.7|187
1697435100000|2023-10-16 05:45:00|14943.7|14943|14948.4|14947.4|14948.5|14947.5|14942.6|14941.6|174
1697435400000|2023-10-16 05:50:00|14948.5|14947.5|14946.9|14945.9|14948.5|14947.5|14946.3|14945.3|272
1697435700000|2023-10-16 05:55:00|14946.8|14945.8|14944.8|14944.1|14947|14946.1|14943.4|14942.5|275
1697436000000|2023-10-16 06:00:00|14945|14944.3|14950.8|14949.8|14952.5|14951.7|14944.1|14943.1|470
1697436300000|2023-10-16 06:05:00|14950.9|14949.9|14946.7|14945.7|14951.7|14950.9|14946.6|14945.6|355
1697436600000|2023-10-16 06:10:00|14946.6|14945.6|14948.1|14947.1|14950.3|14949.5|14945.7|14944.7|492
1697436900000|2023-10-16 06:15:00|14948.2|14947.2|14947.1|14946.1|14950.4|14949.7|14946.7|14945.8|427
1697437200000|2023-10-16 06:20:00|14947.3|14946.3|14946.8|14945.8|14948.2|14947.4|14945.4|14944.4|353
1697437500000|2023-10-16 06:25:00|14946.6|14945.6|14949.8|14949.1|14950|14949.3|14945.2|14944.2|277
1697437800000|2023-10-16 06:30:00|14949.9|14949.2|14952.7|14951.7|14953|14952|14949.7|14949|285
1697438100000|2023-10-16 06:35:00|14952.6|14951.6|14952.7|14951.7|14953.6|14952.6|14950|14949|207
1697438400000|2023-10-16 06:40:00|14952.6|14951.6|14951.2|14950.5|14953.2|14952.5|14951|14950.3|160
1697438700000|2023-10-16 06:45:00|14951.3|14950.6|14952.3|14951.3|14953.2|14952.5|14951|14950.2|147
1697439000000|2023-10-16 06:50:00|14952.2|14951.2|14957|14956|14957|14956|14951.5|14950.5|307
1697439300000|2023-10-16 06:55:00|14956.9|14955.9|14957.8|14956.8|14959|14958.1|14956.6|14955.6|391
1697439600000|2023-10-16 07:00:00|14958|14957|14959.2|14958.2|14961.1|14960.1|14957.6|14956.6|670
1697439900000|2023-10-16 07:05:00|14959.1|14958.1|14959.7|14958.7|14961.9|14960.9|14958.7|14957.7|610
1697440200000|2023-10-16 07:10:00|14959.8|14958.8|14956.7|14955.7|14959.8|14958.8|14956.2|14955.3|447
1697440500000|2023-10-16 07:15:00|14956.8|14955.8|14956.9|14955.9|14957.8|14957.1|14955.6|14954.9|349
1697440800000|2023-10-16 07:20:00|14957.2|14956.2|14959|14958|14959.3|14958.3|14955.7|14954.7|401
1697441100000|2023-10-16 07:25:00|14959.1|14958.1|14958.7|14957.7|14960.6|14959.6|14957.4|14956.4|387
1697441400000|2023-10-16 07:30:00|14958.8|14957.8|14960.9|14960.2|14961|14960.3|14956.7|14955.7|435
1697441700000|2023-10-16 07:35:00|14961|14960.3|14957.1|14956.1|14961.9|14961.2|14956.8|14955.8|319
1697442000000|2023-10-16 07:40:00|14957.2|14956.2|14958.5|14957.5|14960|14959|14957.2|14956.2|234
1697442300000|2023-10-16 07:45:00|14958.3|14957.3|14955.6|14954.6|14958.7|14957.7|14954.3|14953.3|313
1697442600000|2023-10-16 07:50:00|14955.7|14954.7|14957.7|14956.7|14958.9|14957.9|14955.6|14954.6|309
1697442900000|2023-10-16 07:55:00|14957.8|14956.8|14957.8|14956.8|14958|14957|14955.8|14955.1|235
1697443200000|2023-10-16 08:00:00|14957.9|14956.9|14958|14957|14960.3|14959.3|14957.2|14956.2|426
1697443500000|2023-10-16 08:05:00|14958.1|14957.1|14955.6|14954.6|14958.3|14957.3|14954.5|14953.5|269
1697443800000|2023-10-16 08:10:00|14955.7|14954.7|14953.3|14952.3|14956|14955|14952.6|14951.6|228
1697444100000|2023-10-16 08:15:00|14953.4|14952.4|14956|14955|14956.3|14955.3|14952.6|14951.6|186
1697444400000|2023-10-16 08:20:00|14956.1|14955.1|14957.1|14956.1|14958|14957.1|14955.4|14954.6|340
1697444700000|2023-10-16 08:25:00|14957.2|14956.2|14956.2|14955.2|14958.1|14957.1|14955.9|14954.9|282
1697445000000|2023-10-16 08:30:00|14956.4|14955.4|14952.3|14951.3|14956.5|14955.5|14952.1|14951.1|231
1697445300000|2023-10-16 08:35:00|14952.4|14951.4|14951.2|14950.2|14952.6|14951.6|14950.1|14949.1|148
1697445600000|2023-10-16 08:40:00|14951.1|14950.1|14950|14949|14951.8|14950.8|14950|14949|175
1697445900000|2023-10-16 08:45:00|14950.1|14949.1|14950.1|14949.1|14951.4|14950.4|14949.4|14948.4|169
1697446200000|2023-10-16 08:50:00|14950.2|14949.2|14950.1|14949.1|14950.5|14949.5|14949.2|14948.2|155
1697446500000|2023-10-16 08:55:00|14950.3|14949.3|14950.3|14949.3|14951.3|14950.3|14948.4|14947.4|184
1697446800000|2023-10-16 09:00:00|14950.4|14949.4|14951.3|14950.3|14952.3|14951.3|14950|14949|178
1697447100000|2023-10-16 09:05:00|14951.4|14950.4|14951.1|14950.1|14952.3|14951.3|14951|14950|99
1697447400000|2023-10-16 09:10:00|14951.2|14950.2|14950|14949.3|14952.4|14951.4|14950|14949.3|124
1697447700000|2023-10-16 09:15:00|14949.9|14949.2|14950.1|14949.1|14950.4|14949.4|14945.5|14944.5|274
1697448000000|2023-10-16 09:20:00|14950.2|14949.2|14950.2|14949.2|14950.4|14949.4|14949.8|14948.8|163
1697448300000|2023-10-16 09:25:00|14950.1|14949.1|14949.7|14949|14950.3|14949.3|14948.6|14947.6|278
1697448600000|2023-10-16 09:30:00|14949.6|14948.9|14946.9|14945.9|14949.6|14948.9|14946.6|14945.6|293
1697448900000|2023-10-16 09:35:00|14946.8|14945.8|14948.6|14947.6|14949.2|14948.2|14946.6|14945.6|244
1697449200000|2023-10-16 09:40:00|14948.7|14947.7|14949.3|14948.3|14950.2|14949.2|14948|14947|161
1697449500000|2023-10-16 09:45:00|14949.4|14948.4|14947.9|14946.9|14949.9|14948.9|14946.8|14945.8|180
1697449800000|2023-10-16 09:50:00|14948|14947|14947.1|14946.1|14948.1|14947.1|14946.8|14945.8|133
1697450100000|2023-10-16 09:55:00|14947.2|14946.2|14949|14948|14949.3|14948.3|14947|14946|136
1697450400000|2023-10-16 10:00:00|14949.2|14948.2|14951.2|14950.2|14951.3|14950.3|14948.6|14947.7|134
1697450700000|2023-10-16 10:05:00|14951.3|14950.3|14953.3|14952.6|14953.7|14952.7|14951.2|14950.2|142
1697451000000|2023-10-16 10:10:00|14953.4|14952.7|14952.4|14951.7|14954.9|14953.9|14952.4|14951.6|128
1697451300000|2023-10-16 10:15:00|14953|14952.3|14951.9|14950.9|14954.4|14953.6|14951.4|14950.7|174
1697451600000|2023-10-16 10:20:00|14952|14951|14955.9|14954.9|14955.9|14954.9|14951.1|14950.1|219
1697451900000|2023-10-16 10:25:00|14956|14955|14956.7|14955.7|14957.1|14956.4|14954.2|14953.5|193
1697452200000|2023-10-16 10:30:00|14956.9|14955.9|14956.5|14955.5|14959.4|14958.4|14955.4|14954.4|241
1697452500000|2023-10-16 10:35:00|14956.4|14955.4|14956.2|14955.2|14956.7|14955.7|14955.2|14954.2|161
1697452800000|2023-10-16 10:40:00|14956.4|14955.4|14955.3|14954.3|14956.6|14955.6|14955.1|14954.2|100
1697453100000|2023-10-16 10:45:00|14955.2|14954.2|14956.2|14955.2|14956.3|14955.3|14954.1|14953.1|141
1697453400000|2023-10-16 10:50:00|14956.3|14955.3|14956|14955.3|14956.3|14955.4|14952.9|14951.9|150
1697453700000|2023-10-16 10:55:00|14956.1|14955.4|14956.1|14955.4|14956.1|14955.4|14954|14953|134
1697454000000|2023-10-16 11:00:00|14956.2|14955.5|14954.6|14953.6|14958.2|14957.5|14953.6|14952.6|255
1697454300000|2023-10-16 11:05:00|14954.5|14953.5|14956|14955|14957.1|14956.4|14954.5|14953.5|172
1697454600000|2023-10-16 11:10:00|14955.9|14954.9|14957.2|14956.2|14958.4|14957.4|14955.2|14954.2|211
1697454900000|2023-10-16 11:15:00|14957.1|14956.1|14955.9|14955.2|14957.3|14956.3|14955.9|14955.1|144
1697455200000|2023-10-16 11:20:00|14956|14955.3|14955.2|14954.5|14956.6|14955.6|14955.2|14954.3|156
1697455500000|2023-10-16 11:25:00|14955.1|14954.4|14955.7|14954.7|14956.1|14955.1|14953|14952.3|148
1697455800000|2023-10-16 11:30:00|14955.8|14954.8|14955.2|14954.2|14956.7|14955.7|14955|14954|151
1697456100000|2023-10-16 11:35:00|14955.3|14954.3|14953.2|14952.2|14955.3|14954.3|14952.4|14951.4|166
1697456400000|2023-10-16 11:40:00|14953.1|14952.1|14950|14949|14953.4|14952.5|14949.7|14949|175
1697456700000|2023-10-16 11:45:00|14950.1|14949.1|14950.8|14949.8|14952.3|14951.3|14949.9|14948.9|228
1697457000000|2023-10-16 11:50:00|14950.9|14949.9|14951.2|14950.2|14951.4|14950.4|14949.6|14948.6|158
1697457300000|2023-10-16 11:55:00|14951.1|14950.1|14951.5|14950.5|14951.6|14950.6|14947.8|14947|233
1697457600000|2023-10-16 12:00:00|14951.6|14950.6|14953.3|14952.6|14953.9|14952.9|14951.2|14950.2|233
1697457900000|2023-10-16 12:05:00|14953.4|14952.7|14951.2|14950.5|14954.6|14953.9|14950.9|14950|282
1697458200000|2023-10-16 12:10:00|14951.1|14950.4|14951.3|14950.3|14952.8|14951.8|14949.9|14948.9|331
1697458500000|2023-10-16 12:15:00|14951.2|14950.2|14950.5|14949.5|14952.6|14951.6|14950.1|14949.1|213
1697458800000|2023-10-16 12:20:00|14950.8|14949.8|14942.7|14942|14950.8|14949.8|14941.5|14940.5|979
1697459100000|2023-10-16 12:25:00|14942.9|14941.9|14948.6|14944.6|14948.6|14945.4|14942.6|14941.7|463
1697459400000|2023-10-16 12:30:00|14948.1|14944.5|14945.9|14945.2|14948.1|14946.2|14943.7|14941.4|903
1697459700000|2023-10-16 12:35:00|14945.8|14945.1|14944.9|14943.9|14948.4|14947.4|14943.9|14942.9|678
1697460000000|2023-10-16 12:40:00|14945|14944|14947.9|14947.2|14948.2|14947.3|14943.7|14942.7|498
1697460300000|2023-10-16 12:45:00|14947.7|14947|14946|14945|14948.7|14948|14945.1|14944.1|554
1697460600000|2023-10-16 12:50:00|14945.9|14944.9|14944.8|14943.8|14946.3|14945.3|14943|14942|581
1697460900000|2023-10-16 12:55:00|14944.9|14943.9|14945.5|14944.5|14946.9|14946|14943.7|14942.7|357
1697461200000|2023-10-16 13:00:00|14945.4|14944.4|14947.6|14946.6|14948.7|14948|14944.3|14943.5|499
1697461500000|2023-10-16 13:05:00|14947.7|14946.7|14947.7|14946.7|14949.4|14948.7|14947.4|14946.6|438
1697461800000|2023-10-16 13:10:00|14947.8|14946.8|14946.6|14945.9|14947.8|14946.8|14945.5|14944.5|373
1697462100000|2023-10-16 13:15:00|14946.5|14945.8|14946.9|14945.9|14949|14948.1|14944.7|14943.9|439
1697462400000|2023-10-16 13:20:00|14946.8|14945.8|14950.5|14949.5|14950.7|14949.9|14946.8|14945.8|376
1697462700000|2023-10-16 13:25:00|14950.4|14949.4|14956.2|14955.2|14957.1|14956.3|14949.8|14948.8|485
1697463000000|2023-10-16 13:30:00|14956.3|14955.3|14958.1|14957.1|14959.3|14958.3|14956.3|14955.3|499
1697463300000|2023-10-16 13:35:00|14958|14957|14961.9|14960.9|14964.1|14963.1|14957.4|14956.4|512
1697463600000|2023-10-16 13:40:00|14961.8|14960.8|14962.5|14961.5|14963.4|14962.6|14960.5|14959.5|516
1697463900000|2023-10-16 13:45:00|14962.6|14961.6|14965.9|14965.2|14966.3|14965.6|14961.4|14960.4|538
1697464200000|2023-10-16 13:50:00|14965.8|14965.1|14967.9|14967.2|14971|14970.3|14965.6|14964.8|580
1697464500000|2023-10-16 13:55:00|14968|14967.3|14971.5|14970.8|14972|14971.3|14968|14967.3|419
1697464800000|2023-10-16 14:00:00|14971.3|14970.6|14972.4|14971.7|14974.1|14973.4|14969.9|14969.2|550
1697465100000|2023-10-16 14:05:00|14972.3|14971.6|14975.7|14974.7|14976.9|14976.1|14972.3|14971.6|462
1697465400000|2023-10-16 14:10:00|14975.8|14974.8|14974.2|14973.5|14975.8|14974.9|14972.8|14971.8|369
1697465700000|2023-10-16 14:15:00|14974.3|14973.6|14971.7|14971|14975.3|14974.6|14969.9|14969.2|406
1697466000000|2023-10-16 14:20:00|14971.6|14970.9|14970.3|14969.6|14972.5|14971.8|14968.2|14967.3|318
1697466300000|2023-10-16 14:25:00|14970.4|14969.7|14971.7|14971|14973.7|14973|14969.4|14968.7|242
1697466600000|2023-10-16 14:30:00|14971.8|14971.1|14970.5|14969.5|14972.9|14972|14968.2|14967.2|585
1697466900000|2023-10-16 14:35:00|14970.3|14969.6|14970.4|14969.4|14971.6|14970.7|14968|14967.1|482
1697467200000|2023-10-16 14:40:00|14970.3|14969.3|14970.2|14969.2|14972.8|14972.1|14968.3|14967.3|445
1697467500000|2023-10-16 14:45:00|14970.1|14969.1|14968.4|14967.7|14970.3|14969.3|14967.1|14966.2|330
1697467800000|2023-10-16 14:50:00|14968.3|14967.6|14969.6|14968.9|14969.6|14968.9|14966.9|14965.9|244
1697468100000|2023-10-16 14:55:00|14969.7|14969|14964.3|14963.6|14969.7|14969|14964.2|14963.2|502
1697468400000|2023-10-16 15:00:00|14964.4|14963.7|14956.3|14955.6|14965|14964.3|14955.6|14954.9|607
1697468700000|2023-10-16 15:05:00|14956.4|14955.7|14957.7|14957|14959.2|14958.5|14955.7|14955|372
1697469000000|2023-10-16 15:10:00|14957.8|14957.1|14959.8|14958.8|14960.4|14959.4|14956.5|14955.6|402
1697469300000|2023-10-16 15:15:00|14959.9|14958.9|14959.7|14958.7|14961.2|14960.2|14956.6|14955.7|388
1697469600000|2023-10-16 15:20:00|14959.6|14958.6|14959.6|14958.9|14960.3|14959.5|14958.3|14957.5|250
1697469900000|2023-10-16 15:25:00|14959.5|14958.8|14956.7|14956|14959.9|14959.1|14955.5|14954.8|212
1697470200000|2023-10-16 15:30:00|14956.8|14955.8|14957.3|14956.6|14958.4|14957.7|14956.8|14955.8|157
1697470500000|2023-10-16 15:35:00|14957.2|14956.5|14956.6|14955.9|14959|14958.3|14955.7|14955|243
1697470800000|2023-10-16 15:40:00|14956.5|14955.8|14959|14958|14959.1|14958.1|14956.5|14955.8|208
1697471100000|2023-10-16 15:45:00|14958.9|14957.9|14960.5|14959.5|14962.4|14961.4|14958.7|14957.9|267
1697471400000|2023-10-16 15:50:00|14960.6|14959.6|14957.6|14956.6|14961|14960|14956.4|14955.4|257
1697471700000|2023-10-16 15:55:00|14957.5|14956.5|14957.7|14957|14958.8|14958.1|14956.4|14955.4|165
1697472000000|2023-10-16 16:00:00|14957.8|14957.1|14957.9|14956.9|14958.1|14957.2|14956.8|14955.9|93
1697472300000|2023-10-16 16:05:00|14957.8|14957.1|14955.6|14954.6|14957.9|14957.2|14955.5|14954.5|145
1697472600000|2023-10-16 16:10:00|14955.5|14954.8|14957.8|14956.8|14957.8|14956.8|14955.4|14954.7|141
1697472900000|2023-10-16 16:15:00|14957.7|14956.7|14957.8|14957.1|14958.2|14957.2|14956.8|14955.8|122
1697473200000|2023-10-16 16:20:00|14957.9|14957.2|14960.8|14959.8|14961|14960.1|14957.9|14956.9|187
1697473500000|2023-10-16 16:25:00|14960.9|14959.9|14959.9|14958.9|14961.8|14960.8|14959.2|14958.2|141
1697473800000|2023-10-16 16:30:00|14960|14959|14957.4|14956.4|14960.7|14959.9|14957|14956.3|146
1697474100000|2023-10-16 16:35:00|14957.5|14956.5|14960.7|14959.7|14961|14960|14956.5|14955.8|169
1697474400000|2023-10-16 16:40:00|14960.5|14959.5|14958.5|14957.8|14961|14960|14958.5|14957.5|89
1697474700000|2023-10-16 16:45:00|14958.4|14957.7|14958.9|14957.9|14959.7|14959|14957.7|14956.7|119
1697475000000|2023-10-16 16:50:00|14958.8|14957.8|14958.7|14957.7|14959.8|14958.8|14958.5|14957.5|111
1697475300000|2023-10-16 16:55:00|14958.6|14957.6|14958.8|14957.8|14961.1|14960.1|14958.6|14957.6|185
1697475600000|2023-10-16 17:00:00|14958.9|14957.9|14959.6|14958.9|14959.8|14959.1|14957.8|14957.1|114
1697475900000|2023-10-16 17:05:00|14959.5|14958.8|14958.9|14957.9|14959.9|14959.2|14958.6|14957.7|95
1697476200000|2023-10-16 17:10:00|14959|14958|14960.2|14959.2|14960.3|14959.4|14957.8|14957.1|114
1697476500000|2023-10-16 17:15:00|14960.1|14959.1|14959.5|14958.8|14960.3|14959.3|14958.5|14957.5|108
1697476800000|2023-10-16 17:20:00|14959.4|14958.7|14957.4|14956.7|14959.6|14958.9|14957|14956.3|194
1697477100000|2023-10-16 17:25:00|14957.5|14956.5|14956.4|14955.7|14957.5|14956.8|14955|14954.1|246
1697477400000|2023-10-16 17:30:00|14956.5|14955.8|14957.5|14956.5|14958.3|14957.6|14956.3|14955.6|126
1697477700000|2023-10-16 17:35:00|14957.6|14956.6|14957.4|14956.4|14958.2|14957.2|14956.7|14956|130
1697478000000|2023-10-16 17:40:00|14957.1|14956.1|14959.4|14958.4|14959.4|14958.4|14956.8|14955.8|138
1697478300000|2023-10-16 17:45:00|14959.8|14958.8|14960.9|14960.2|14961.2|14960.5|14959|14958.3|83
1697478600000|2023-10-16 17:50:00|14961|14960.3|14960.9|14959.9|14961.8|14961.1|14960.5|14959.8|62
1697478900000|2023-10-16 17:55:00|14961.2|14960.2|14959.3|14958.6|14961.8|14961.1|14959|14958|123
1697479200000|2023-10-16 18:00:00|14959.2|14958.5|14959.3|14958.3|14960.2|14959.2|14958.7|14957.7|135
1697479500000|2023-10-16 18:05:00|14959.4|14958.4|14958.3|14957.6|14960.1|14959.4|14958.1|14957.4|131
1697479800000|2023-10-16 18:10:00|14958.6|14957.9|14958.7|14958|14959.3|14958.6|14958|14957.3|139
1697480100000|2023-10-16 18:15:00|14958.8|14958.1|14959.9|14959.2|14960.4|14959.7|14957.9|14957|164
1697480400000|2023-10-16 18:20:00|14960|14959.3|14958.5|14957.5|14960|14959.3|14958.3|14957.3|110
1697480700000|2023-10-16 18:25:00|14958.6|14957.6|14956.5|14955.5|14958.6|14957.6|14956.1|14955.4|135
1697481000000|2023-10-16 18:30:00|14956.6|14955.6|14957.5|14956.8|14957.6|14956.9|14955.4|14954.4|91
1697481300000|2023-10-16 18:35:00|14957.4|14956.7|14957.5|14956.8|14958|14957.3|14957.3|14956.6|56
1697481600000|2023-10-16 18:40:00|14957.6|14956.9|14957.6|14956.9|14957.9|14957|14957.3|14956.6|75
1697481900000|2023-10-16 18:45:00|14957.7|14957|14955.7|14955|14957.7|14957|14955.3|14954.3|95
1697482200000|2023-10-16 18:50:00|14955.6|14954.9|14954.7|14953.7|14957.1|14956.1|14953.5|14952.5|62
1697482500000|2023-10-16 18:55:00|14954.6|14953.6|14952.3|14951.6|14954.8|14953.8|14952.3|14951.5|151
1697482800000|2023-10-16 19:00:00|14952.2|14951.5|14955.9|14954.9|14955.9|14954.9|14952.2|14951.3|122
1697483100000|2023-10-16 19:05:00|14956.2|14955.2|14957.9|14956.9|14959|14958.1|14955.6|14954.6|223
1697483400000|2023-10-16 19:10:00|14957.6|14956.6|14955.4|14954.7|14957.6|14956.6|14954.4|14953.4|148
1697483700000|2023-10-16 19:15:00|14955.5|14954.8|14955.6|14954.6|14956.1|14955.4|14955.2|14954.3|104
1697484000000|2023-10-16 19:20:00|14955.4|14954.7|14953.3|14952.6|14955.6|14954.9|14953.3|14952.4|101
1697484300000|2023-10-16 19:25:00|14953.4|14952.7|14953|14952.3|14953.7|14952.7|14952.3|14951.6|45
1697484600000|2023-10-16 19:30:00|14952.7|14952|14952.1|14951.1|14953.3|14952.5|14951.6|14950.6|157
1697484900000|2023-10-16 19:35:00|14952.2|14951.2|14953.2|14952.5|14953.4|14952.6|14952|14951|102
1697485200000|2023-10-16 19:40:00|14953.1|14952.4|14952.3|14951.6|14953.8|14952.8|14952.3|14951.6|78
1697485500000|2023-10-16 19:45:00|14952.2|14951.5|14952.4|14951.4|14952.5|14951.6|14952.1|14951.1|91
1697485800000|2023-10-16 19:50:00|14952.5|14951.5|14952.4|14951.4|14953.3|14952.3|14951.9|14950.9|75
1697486100000|2023-10-16 19:55:00|14952.5|14951.5|14952.4|14951.7|14953.6|14952.7|14952|14951.1|112
1697486400000|2023-10-16 20:00:00|14952.3|14951.6|14952.6|14951.6|14952.6|14951.8|14950.5|14949.5|100
1697486700000|2023-10-16 20:05:00|14952.5|14951.5|14953.7|14952.7|14953.9|14952.9|14952.4|14951.4|78
1697487000000|2023-10-16 20:10:00|14953.6|14952.6|14953.7|14952.7|14953.9|14952.9|14953|14952|62
1697487300000|2023-10-16 20:15:00|14953.8|14952.8|14953.6|14952.6|14953.8|14952.8|14953|14952|48
1697487600000|2023-10-16 20:20:00|14953.7|14952.7|14952.7|14951.7|14953.7|14952.7|14951.2|14950.2|70
1697487900000|2023-10-16 20:25:00|14952.8|14951.8|14952.2|14951.2|14952.8|14951.8|14951.5|14950.5|66
1697488200000|2023-10-16 20:30:00|14951.6|14950.6|14951.5|14950.5|14952.1|14951.1|14950.7|14949.7|99
1697488500000|2023-10-16 20:35:00|14951.6|14950.6|14952.6|14951.6|14953.3|14952.3|14951.4|14950.4|108
1697488800000|2023-10-16 20:40:00|14952.9|14951.9|14953.8|14952.8|14954.5|14953.5|14952.8|14951.8|93
1697489100000|2023-10-16 20:45:00|14953.7|14952.7|14953.8|14952.8|14953.9|14952.9|14953.5|14952.5|32
1697489400000|2023-10-16 20:50:00|14953.9|14952.9|14954.4|14953.4|14954.6|14953.6|14953.8|14952.8|51
1697489700000|2023-10-16 20:55:00|14955.2|14952.8|14952.9|14949.4|14955.3|14952.8|14952.9|14949.3|222
1697490000000|2023-10-16 21:00:00|14952.8|14949.3|14958.2|14951.5|14963.1|14956.7|14952.8|14949.3|56
1697490300000|2023-10-16 21:05:00|14958.8|14952.1|14958.5|14951.8|14958.8|14952.1|14954.5|14947.8|31
1697490600000|2023-10-16 21:10:00|14957.9|14951.2|14957.5|14950.8|14958.4|14951.7|14957.5|14950.8|4
1697490900000|2023-10-16 21:15:00|14957.4|14950.7|14957.1|14950.4|14957.4|14950.7|14956.9|14950.2|8
1697491200000|2023-10-16 21:20:00|14957.2|14950.5|14957.5|14951.3|14957.7|14951.3|14956.8|14950.1|10
1697491500000|2023-10-16 21:25:00|14957.4|14951.4|14956.2|14949.5|14957.6|14951.6|14956.2|14949.5|13
1697491800000|2023-10-16 21:30:00|14956.3|14949.6|14956.6|14949.9|14956.6|14949.9|14956.1|14949.4|6
1697492100000|2023-10-16 21:35:00|14956.5|14950|14956.4|14950.4|14956.7|14950.5|14956.4|14949.9|14
1697492400000|2023-10-16 21:40:00|14956.5|14950.5|14956.7|14950.6|14956.7|14950.6|14956.4|14950.3|55
1697492700000|2023-10-16 21:45:00|14956.9|14950.7|14958.7|14952|14959.1|14952.8|14956.4|14950.6|147
1697493000000|2023-10-16 21:50:00|14958.8|14952.1|14958.3|14951.6|14958.9|14952.2|14957.9|14951.2|110
1697493300000|2023-10-16 21:55:00|14958.2|14951.5|14957.4|14950.7|14959.3|14952.6|14957.1|14950.5|309
1697493600000|2023-10-16 22:00:00|14957.5|14950.8|14952.5|14949.8|14958.4|14952.7|14950.9|14947.2|375
1697493900000|2023-10-16 22:05:00|14952.1|14950.1|14952.7|14950.9|14953.8|14952.4|14952|14950.1|95
1697494200000|2023-10-16 22:10:00|14952.9|14951.1|14956.5|14955.5|14956.9|14955.5|14952.9|14951|162
1697494500000|2023-10-16 22:15:00|14956.6|14955.6|14956.3|14954.7|14957.1|14955.8|14955.5|14954.4|220
1697494800000|2023-10-16 22:20:00|14956.2|14954.8|14956.4|14955.4|14957.3|14956.2|14955.5|14954.3|135
1697495100000|2023-10-16 22:25:00|14956.3|14955.3|14956.7|14955.7|14956.9|14955.9|14955.6|14954.3|131
1697495400000|2023-10-16 22:30:00|14956.6|14955.6|14956.3|14954.8|14956.9|14955.9|14955.3|14954.3|67
1697495700000|2023-10-16 22:35:00|14956.2|14954.7|14956.5|14955.5|14956.8|14955.8|14955.3|14954.3|42
1697496000000|2023-10-16 22:40:00|14956.6|14955.6|14955.4|14954.4|14956.7|14955.7|14955.4|14954.4|20
1697496300000|2023-10-16 22:45:00|14955.5|14954.5|14956.3|14955.3|14956.8|14955.8|14955.5|14954.5|35
1697496600000|2023-10-16 22:50:00|14956.4|14955.4|14958|14957|14958.1|14957.1|14956.4|14955.4|38
1697496900000|2023-10-16 22:55:00|14958.4|14957.4|14958.9|14957.9|14959.1|14958.1|14958.2|14957.2|46
1697497200000|2023-10-16 23:00:00|14959.1|14958.1|14958.7|14957.7|14960.3|14959.3|14958.7|14957.7|82
1697497500000|2023-10-16 23:05:00|14958.9|14957.9|14957.6|14956.6|14959|14958|14956.6|14955.6|48
1697497800000|2023-10-16 23:10:00|14957.7|14956.7|14956.5|14955.5|14957.7|14956.7|14955.4|14954.4|52
1697498100000|2023-10-16 23:15:00|14956.4|14955.4|14957.3|14956.3|14958.5|14957.5|14956.4|14955.4|63
1697498400000|2023-10-16 23:20:00|14957.4|14956.4|14957.7|14956.7|14957.9|14956.9|14957.3|14956.3|32
1697498700000|2023-10-16 23:25:00|14957.5|14956.5|14957.5|14956.5|14958.7|14957.7|14957.1|14956.1|50
1697499000000|2023-10-16 23:30:00|14957.7|14956.7|14958.6|14957.6|14959.7|14958.7|14957.7|14956.7|80
1697499300000|2023-10-16 23:35:00|14958.5|14957.5|14958.3|14957.3|14958.8|14957.8|14957.5|14956.5|105
1697499600000|2023-10-16 23:40:00|14958.2|14957.2|14959.3|14958.3|14959.4|14958.4|14957.5|14956.5|62
1697499900000|2023-10-16 23:45:00|14959.6|14958.6|14958.6|14957.6|14961|14960.3|14958.5|14957.5|103
1697500200000|2023-10-16 23:50:00|14958.7|14957.7|14958.2|14957.2|14958.8|14957.8|14957.8|14956.8|85
1697500500000|2023-10-16 23:55:00|14958.4|14957.4|14958.8|14957.8|14959.7|14958.7|14957.7|14956.7|86
1697500800000|2023-10-17 00:00:00|14958.6|14957.6|14957.5|14956.5|14959.6|14958.6|14955.7|14954.7|237
1697501100000|2023-10-17 00:05:00|14957.6|14956.6|14959.8|14958.8|14960|14959|14957.3|14956.3|126
1697501400000|2023-10-17 00:10:00|14959.7|14958.7|14959|14958|14959.8|14958.8|14957.6|14956.6|158
1697501700000|2023-10-17 00:15:00|14959.1|14958.1|14962.8|14961.8|14963|14962|14959.1|14958.1|224
1697502000000|2023-10-17 00:20:00|14962.9|14961.9|14961.1|14960.1|14963.4|14962.4|14960.8|14959.8|164
1697502300000|2023-10-17 00:25:00|14961.2|14960.2|14962.6|14961.6|14962.7|14961.7|14960.8|14959.8|109
1697502600000|2023-10-17 00:30:00|14963.1|14962.1|14961.8|14960.8|14963.6|14962.7|14961.3|14960.3|118
1697502900000|2023-10-17 00:35:00|14961.7|14960.7|14959.7|14958.7|14961.7|14960.7|14956.6|14955.7|369
1697503200000|2023-10-17 00:40:00|14959.6|14958.6|14955.5|14954.8|14959.7|14958.7|14955.4|14954.6|214
1697503500000|2023-10-17 00:45:00|14955.4|14954.7|14954.4|14953.7|14956.1|14955.4|14952.7|14952|218
1697503800000|2023-10-17 00:50:00|14954.2|14953.5|14953.8|14952.8|14957|14956|14953.1|14952.1|289
1697504100000|2023-10-17 00:55:00|14953.7|14952.7|14951.2|14950.2|14954|14953|14948.2|14947.5|321
1697504400000|2023-10-17 01:00:00|14951.1|14950.1|14953.3|14952.3|14953.9|14952.9|14949.1|14948.4|308
1697504700000|2023-10-17 01:05:00|14953.4|14952.4|14955.1|14954.1|14955.9|14955.1|14952.7|14951.8|288
1697505000000|2023-10-17 01:10:00|14954.8|14953.8|14955.5|14954.5|14955.8|14954.8|14952.5|14951.8|227
1697505300000|2023-10-17 01:15:00|14955.6|14954.6|14953.5|14952.5|14955.6|14954.6|14952.7|14952|209
1697505600000|2023-10-17 01:20:00|14953.4|14952.4|14954.6|14953.6|14954.9|14953.9|14952.6|14951.6|179
1697505900000|2023-10-17 01:25:00|14954.3|14953.3|14957.7|14956.7|14957.7|14956.7|14953.8|14953.1|208
1697506200000|2023-10-17 01:30:00|14958|14957|14955.5|14954.5|14958.1|14957.1|14955.5|14954.5|130
1697506500000|2023-10-17 01:35:00|14955.4|14954.7|14955|14954|14956.7|14955.7|14954.4|14953.4|114
1697506800000|2023-10-17 01:40:00|14954.9|14953.9|14953.2|14952.5|14955.4|14954.6|14953.2|14952.5|99
1697507100000|2023-10-17 01:45:00|14953.1|14952.4|14953.4|14952.4|14953.7|14953|14952.7|14951.7|92
1697507400000|2023-10-17 01:50:00|14953.5|14952.5|14955.4|14954.7|14955.4|14954.7|14953.3|14952.3|105
1697507700000|2023-10-17 01:55:00|14955.1|14954.4|14954.9|14953.9|14955.5|14954.5|14954.3|14953.3|75
1697508000000|2023-10-17 02:00:00|14954.8|14953.8|14956.2|14955.5|14956.6|14955.6|14954.6|14953.6|100
1697508300000|2023-10-17 02:05:00|14956.4|14955.4|14956.5|14955.8|14957.6|14956.8|14955.8|14954.8|134
1697508600000|2023-10-17 02:10:00|14956.7|14955.7|14956.3|14955.3|14957.5|14956.5|14955.9|14955.2|119
1697508900000|2023-10-17 02:15:00|14955.8|14954.8|14955.2|14954.2|14956.5|14955.5|14955.1|14954.1|129
1697509200000|2023-10-17 02:20:00|14955.3|14954.3|14955.5|14954.5|14955.7|14954.7|14955.1|14954.1|56
1697509500000|2023-10-17 02:25:00|14955.6|14954.9|14957.5|14956.5|14957.7|14956.7|14955.6|14954.9|135
1697509800000|2023-10-17 02:30:00|14957.6|14956.6|14957.4|14956.4|14957.6|14956.6|14956|14955.3|69
1697510100000|2023-10-17 02:35:00|14957.2|14956.5|14956.2|14955.2|14957.4|14956.7|14955.9|14955.2|84
1697510400000|2023-10-17 02:40:00|14956.1|14955.1|14957.1|14956.4|14957.4|14956.4|14956.1|14955.1|70
1697510700000|2023-10-17 02:45:00|14957.2|14956.5|14955|14954.3|14957.4|14956.6|14955|14954.2|124
1697511000000|2023-10-17 02:50:00|14954.3|14953.6|14954|14953.3|14955.4|14954.7|14953.9|14953|165
1697511300000|2023-10-17 02:55:00|14954.1|14953.4|14955.4|14954.4|14955.7|14954.7|14953.8|14953.1|202
1697511600000|2023-10-17 03:00:00|14955.3|14954.3|14953.2|14952.2|14955.4|14954.7|14953|14952|84
1697511900000|2023-10-17 03:05:00|14953.1|14952.1|14954.4|14953.4|14955.5|14954.5|14953.1|14952.1|175
1697512200000|2023-10-17 03:10:00|14954.3|14953.3|14955.6|14954.6|14956.5|14955.5|14953.5|14952.7|123
1697512500000|2023-10-17 03:15:00|14955.5|14954.5|14954.9|14954.2|14956|14955.2|14954.3|14953.6|94
1697512800000|2023-10-17 03:20:00|14954.8|14954.1|14956.2|14955.2|14956.3|14955.5|14954.7|14953.9|79
1697513100000|2023-10-17 03:25:00|14956.1|14955.1|14955.9|14954.9|14958|14957|14955.7|14954.7|245
1697513400000|2023-10-17 03:30:00|14955.8|14954.8|14954.9|14954.2|14956.4|14955.5|14954.3|14953.3|115
1697513700000|2023-10-17 03:35:00|14955|14954.3|14953.3|14952.3|14955|14954.3|14952.9|14951.9|205
1697514000000|2023-10-17 03:40:00|14953.2|14952.2|14954.3|14953.3|14956.2|14955.2|14953.2|14952.2|132
1697514300000|2023-10-17 03:45:00|14954.1|14953.1|14955.3|14954.3|14955.4|14954.5|14952.8|14951.9|135
1697514600000|2023-10-17 03:50:00|14955.2|14954.2|14955.3|14954.3|14955.5|14954.5|14954.2|14953.2|72
1697514900000|2023-10-17 03:55:00|14955.2|14954.2|14955.3|14954.3|14955.5|14954.5|14954.8|14953.9|77
1697515200000|2023-10-17 04:00:00|14955.2|14954.2|14955.5|14954.5|14955.5|14954.5|14955.1|14954.1|62
1697515500000|2023-10-17 04:05:00|14955.4|14954.4|14956|14955|14956.4|14955.5|14955.2|14954.2|65
1697515800000|2023-10-17 04:10:00|14956.1|14955.1|14956.3|14955.3|14956.3|14955.3|14954.2|14953.2|84
1697516100000|2023-10-17 04:15:00|14956.2|14955.2|14955.2|14954.2|14956.3|14955.3|14954.8|14953.8|118
1697516400000|2023-10-17 04:20:00|14955.3|14954.3|14956.1|14955.1|14956.2|14955.5|14955|14954.1|72
1697516700000|2023-10-17 04:25:00|14956|14955|14954.6|14953.9|14956.1|14955.3|14953.9|14953.2|79
1697517000000|2023-10-17 04:30:00|14954.7|14954|14953.1|14952.1|14955|14954.1|14952.2|14951.2|104
1697517300000|2023-10-17 04:35:00|14953|14952|14954.2|14953.2|14954.3|14953.3|14953|14952|70
1697517600000|2023-10-17 04:40:00|14954.3|14953.3|14952.6|14951.9|14955.5|14954.8|14952.6|14951.7|60
1697517900000|2023-10-17 04:45:00|14952.7|14952|14952.3|14951.3|14953.1|14952.2|14950.7|14949.7|141
1697518200000|2023-10-17 04:50:00|14952.2|14951.2|14953.8|14952.8|14954.2|14953.5|14951.8|14951|171
1697518500000|2023-10-17 04:55:00|14953.7|14952.7|14955.5|14954.5|14955.9|14954.9|14953.7|14952.7|154
1697518800000|2023-10-17 05:00:00|14955.4|14954.4|14956.4|14955.4|14957.4|14956.7|14955.3|14954.3|199
1697519100000|2023-10-17 05:05:00|14956.5|14955.5|14955.8|14955.1|14957.3|14956.4|14955.6|14954.7|124
1697519400000|2023-10-17 05:10:00|14955.7|14955|14956.2|14955.5|14957.8|14957|14955.7|14955|68
1697519700000|2023-10-17 05:15:00|14956.4|14955.7|14957|14956.3|14957.3|14956.6|14956.2|14955.5|116
1697520000000|2023-10-17 05:20:00|14956.9|14956.2|14957.8|14957.1|14958.1|14957.3|14956|14955.2|126
1697520300000|2023-10-17 05:25:00|14957.7|14957|14959.1|14958.4|14959.8|14958.8|14956.7|14956|129
1697520600000|2023-10-17 05:30:00|14959.2|14958.5|14959.1|14958.1|14959.4|14958.7|14958.4|14957.7|100
1697520900000|2023-10-17 05:35:00|14959.4|14958.4|14960.1|14959.1|14960.8|14960.1|14958.9|14958.2|108
1697521200000|2023-10-17 05:40:00|14960|14959|14960.1|14959.1|14960.8|14959.9|14959.2|14958.2|104
1697521500000|2023-10-17 05:45:00|14960.2|14959.2|14959.6|14958.9|14960.3|14959.4|14958.7|14957.7|117
1697521800000|2023-10-17 05:50:00|14959.5|14958.8|14959.9|14958.9|14961.1|14960.2|14959.1|14958.3|190
1697522100000|2023-10-17 05:55:00|14959.8|14958.8|14961.5|14960.5|14961.7|14960.9|14959.8|14958.8|119
1697522400000|2023-10-17 06:00:00|14961.4|14960.4|14961|14960.3|14962.1|14961.4|14960.2|14959.2|263
1697522700000|2023-10-17 06:05:00|14961.2|14960.2|14959.1|14958.1|14962.2|14961.2|14958.8|14957.8|249
1697523000000|2023-10-17 06:10:00|14959.2|14958.2|14959.2|14958.2|14960|14959|14956.9|14955.9|218
1697523300000|2023-10-17 06:15:00|14959.1|14958.1|14960.3|14959.3|14961.1|14960.1|14958.6|14957.6|227
1697523600000|2023-10-17 06:20:00|14960.2|14959.2|14962.7|14961.7|14963.1|14962.2|14959.6|14958.6|265
1697523900000|2023-10-17 06:25:00|14962.8|14961.8|14962.5|14961.5|14964.1|14963.1|14961.8|14960.8|243
1697524200000|2023-10-17 06:30:00|14962.6|14961.6|14960.5|14959.5|14963.5|14962.5|14959.5|14958.5|195
1697524500000|2023-10-17 06:35:00|14960.6|14959.6|14960.3|14959.6|14962.2|14961.4|14959.2|14958.5|228
1697524800000|2023-10-17 06:40:00|14960.2|14959.5|14959.4|14958.4|14960.3|14959.6|14958.7|14958|155
1697525100000|2023-10-17 06:45:00|14959.6|14958.6|14963.4|14962.4|14963.5|14962.5|14958.1|14957.1|224
1697525400000|2023-10-17 06:50:00|14963.3|14962.3|14964.8|14964.1|14964.8|14964.1|14962.9|14961.9|163
1697525700000|2023-10-17 06:55:00|14964.9|14964.2|14966|14965.3|14966.2|14965.5|14964.8|14964|143
1697526000000|2023-10-17 07:00:00|14965.9|14965.2|14964.8|14963.8|14966.2|14965.3|14963.3|14962.3|265
1697526300000|2023-10-17 07:05:00|14964.7|14963.7|14960.5|14959.5|14964.7|14963.7|14960.3|14959.3|384
1697526600000|2023-10-17 07:10:00|14960.6|14959.6|14964.1|14963.1|14964.3|14963.3|14960.3|14959.3|224
1697526900000|2023-10-17 07:15:00|14964.2|14963.2|14961.8|14960.8|14964.7|14964|14961.8|14960.8|273
1697527200000|2023-10-17 07:20:00|14961.9|14960.9|14962|14961|14962.9|14962|14960.9|14959.9|375
1697527500000|2023-10-17 07:25:00|14962.1|14961.1|14962.8|14961.8|14964.3|14963.3|14961.7|14960.7|260
1697527800000|2023-10-17 07:30:00|14962.9|14961.9|14960.7|14959.7|14962.9|14961.9|14959.6|14958.8|275
1697528100000|2023-10-17 07:35:00|14960.8|14959.8|14960.4|14959.7|14961.6|14960.9|14960.1|14959.4|109
1697528400000|2023-10-17 07:40:00|14960.5|14959.8|14959.9|14958.9|14960.6|14959.9|14958.9|14957.9|172
1697528700000|2023-10-17 07:45:00|14959.8|14958.8|14953.9|14952.9|14960|14959|14953.7|14952.7|341
1697529000000|2023-10-17 07:50:00|14954|14953|14958.9|14957.9|14959|14958|14953.9|14952.9|327
1697529300000|2023-10-17 07:55:00|14959|14958|14960.6|14959.6|14961.5|14960.7|14958.7|14957.7|310
1697529600000|2023-10-17 08:00:00|14960.8|14959.8|14961.4|14960.4|14963.5|14962.8|14960.3|14959.3|295
1697529900000|2023-10-17 08:05:00|14961.5|14960.5|14962.7|14961.7|14964|14963|14959|14958|274
1697530200000|2023-10-17 08:10:00|14962.6|14961.6|14963|14962|14963.8|14963|14961.1|14960.1|203
1697530500000|2023-10-17 08:15:00|14963.1|14962.1|14968.6|14967.6|14969.5|14968.5|14962.7|14961.7|312
1697530800000|2023-10-17 08:20:00|14968.7|14967.7|14969.3|14968.3|14969.6|14968.6|14967.7|14966.8|288
1697531100000|2023-10-17 08:25:00|14969.2|14968.2|14966.9|14965.9|14969.5|14968.5|14966.9|14965.9|189
1697531400000|2023-10-17 08:30:00|14967|14966|14967.9|14967.2|14969.2|14968.2|14966.9|14965.9|347
1697531700000|2023-10-17 08:35:00|14967.6|14966.9|14968|14967.3|14968.3|14967.4|14966.2|14965.2|281
1697532000000|2023-10-17 08:40:00|14967.7|14967|14967.2|14966.2|14967.8|14967.1|14965.9|14964.9|216
1697532300000|2023-10-17 08:45:00|14967.1|14966.1|14967|14966|14967.3|14966.4|14965.5|14964.5|148
1697532600000|2023-10-17 08:50:00|14966.9|14965.9|14968.2|14967.5|14968.9|14968|14966.8|14965.8|172
1697532900000|2023-10-17 08:55:00|14968.1|14967.4|14967.3|14966.3|14968.4|14967.4|14967.3|14966.3|89
1697533200000|2023-10-17 09:00:00|14967.4|14966.4|14967.6|14966.9|14968.5|14967.5|14966.6|14965.7|191
1697533500000|2023-10-17 09:05:00|14967.5|14966.8|14967.9|14966.9|14969.3|14968.6|14966.8|14966.1|228
1697533800000|2023-10-17 09:10:00|14968|14967|14967.8|14967.1|14969.1|14968.1|14967.2|14966.3|176
1697534100000|2023-10-17 09:15:00|14967.7|14967|14967.8|14967.1|14968.5|14967.5|14966.7|14966|174
1697534400000|2023-10-17 09:20:00|14967.7|14967|14967|14966|14968.3|14967.3|14966.8|14965.9|182
1697534700000|2023-10-17 09:25:00|14966.9|14965.9|14968.9|14968.2|14969.7|14969|14966.9|14965.9|304
1697535000000|2023-10-17 09:30:00|14969|14968.3|14970.1|14969.1|14970.1|14969.1|14968.8|14967.8|304
1697535300000|2023-10-17 09:35:00|14970|14969.3|14969.6|14968.9|14970|14969.3|14968.7|14967.7|186
1697535600000|2023-10-17 09:40:00|14969.5|14968.8|14969|14968.3|14969.8|14969.1|14968.6|14967.9|106
1697535900000|2023-10-17 09:45:00|14969.1|14968.4|14968|14967|14969.1|14968.4|14967|14966|130
1697536200000|2023-10-17 09:50:00|14968.1|14967.1|14968.3|14967.3|14969.3|14968.6|14966.8|14965.8|189
1697536500000|2023-10-17 09:55:00|14968.4|14967.4|14968.7|14967.7|14969.7|14969|14968.3|14967.3|104
1697536800000|2023-10-17 10:00:00|14968.6|14967.6|14967.2|14966.5|14968.6|14967.8|14966.6|14965.6|185
1697537100000|2023-10-17 10:05:00|14967.1|14966.4|14967.5|14966.5|14968.6|14967.9|14966.3|14965.3|101
1697537400000|2023-10-17 10:10:00|14967.6|14966.6|14947.4|14943.4|14979.6|14973.6|14887.2|14881.2|1635
1697537700000|2023-10-17 10:15:00|14947.7|14943.8|14950.6|14949.6|14954.9|14953.3|14927|14925|1874
1697538000000|2023-10-17 10:20:00|14950.4|14949.4|14943.7|14942.7|14951.5|14950.5|14942.5|14941.5|684
1697538300000|2023-10-17 10:25:00|14944|14942.4|14947.1|14946.1|14952.1|14951.1|14939.5|14938.5|637
1697538600000|2023-10-17 10:30:00|14946.5|14945.5|14951.7|14950.7|14953.7|14952.7|14945.9|14944.9|587
1697538900000|2023-10-17 10:35:00|14951.8|14950.8|14953.8|14952.8|14955|14954|14948.8|14947.8|447
1697539200000|2023-10-17 10:40:00|14953.7|14952.7|14959|14958|14959|14958|14953.1|14952.1|376
1697539500000|2023-10-17 10:45:00|14958.9|14957.9|14960.1|14959.1|14960.2|14959.2|14956.9|14955.9|255
1697539800000|2023-10-17 10:50:00|14960.2|14959.2|14957.6|14956.6|14960.8|14959.8|14954.7|14953.7|265
1697540100000|2023-10-17 10:55:00|14957.5|14956.5|14955.9|14954.9|14957.5|14956.5|14952.9|14951.9|315
1697540400000|2023-10-17 11:00:00|14955.8|14954.8|14954.9|14953.9|14956.3|14955.3|14953|14952|372
1697540700000|2023-10-17 11:05:00|14955|14954|14955.7|14954.7|14956.1|14955.1|14952.5|14951.5|294
1697541000000|2023-10-17 11:10:00|14955.9|14954.9|14950.8|14949.8|14956|14955|14950.6|14949.6|421
1697541300000|2023-10-17 11:15:00|14950.7|14949.7|14947.5|14946.5|14951.1|14950.4|14947.4|14946.4|327
1697541600000|2023-10-17 11:20:00|14947.6|14946.6|14949.2|14948.2|14950.7|14949.7|14944.1|14943.1|292
1697541900000|2023-10-17 11:25:00|14948.9|14947.9|14945.4|14944.4|14948.9|14947.9|14943.9|14942.9|274
1697542200000|2023-10-17 11:30:00|14945.3|14944.3|14944.7|14943.7|14945.8|14944.8|14942.8|14941.9|247
1697542500000|2023-10-17 11:35:00|14944.3|14943.3|14943.3|14942.3|14945|14944|14940.3|14939.3|387
1697542800000|2023-10-17 11:40:00|14943.4|14942.4|14940.4|14939.4|14943.9|14942.9|14939.3|14938.3|305
1697543100000|2023-10-17 11:45:00|14940.3|14939.3|14936.8|14935.8|14940.3|14939.3|14935.8|14934.8|266
1697543400000|2023-10-17 11:50:00|14936.7|14935.7|14942.6|14941.6|14943.4|14942.4|14936.6|14935.6|273
1697543700000|2023-10-17 11:55:00|14942.5|14941.5|14947|14946|14947.2|14946.2|14942.4|14941.4|194
1697544000000|2023-10-17 12:00:00|14946.8|14945.8|14949.8|14948.8|14951.1|14950.1|14945.8|14944.8|381
1697544300000|2023-10-17 12:05:00|14949.9|14948.9|14951.8|14950.8|14952.5|14951.7|14949.5|14948.5|360
1697544600000|2023-10-17 12:10:00|14951.9|14950.9|14950|14949|14952.1|14951.1|14949.5|14948.5|273
1697544900000|2023-10-17 12:15:00|14950.3|14949.3|14953.5|14952.8|14954.1|14953.3|14949.6|14948.6|227
1697545200000|2023-10-17 12:20:00|14953.4|14952.7|14951.5|14950.5|14954.1|14953.2|14951.5|14950.5|269
1697545500000|2023-10-17 12:25:00|14951.4|14950.4|14957.5|14952.1|14957.5|14954|14950.3|14949.3|309
1697545800000|2023-10-17 12:30:00|14956.7|14953.5|14975|14974|14975.5|14974.5|14956.7|14952.8|2293
1697546100000|2023-10-17 12:35:00|14974.9|14973.9|14975.8|14974.8|14976.8|14975.8|14972.5|14971.5|1085
1697546400000|2023-10-17 12:40:00|14975.7|14974.7|14975|14974|14977.3|14976.3|14973.5|14972.5|694
1697546700000|2023-10-17 12:45:00|14974.9|14973.9|14973.3|14972.3|14977.5|14976.6|14973.3|14972.3|657
1697547000000|2023-10-17 12:50:00|14972.8|14971.8|14973.8|14972.8|14975.2|14974.2|14969.2|14968.2|670
1697547300000|2023-10-17 12:55:00|14973.9|14972.9|14977.8|14976.8|14979.8|14978.8|14973.9|14972.9|587
1697547600000|2023-10-17 13:00:00|14978.1|14977.1|14979.2|14978.2|14980.3|14979.3|14977.1|14976.1|688
1697547900000|2023-10-17 13:05:00|14979.1|14978.1|14975|14974|14979.8|14978.8|14974|14973|587
1697548200000|2023-10-17 13:10:00|14975.1|14974.1|14973.2|14972.2|14977.8|14976.8|14973.2|14972.2|691
1697548500000|2023-10-17 13:15:00|14973.3|14972.3|14971.2|14970.2|14976.6|14975.6|14968.2|14967.2|554
1697548800000|2023-10-17 13:20:00|14971.4|14970.4|14973.5|14972.5|14974.9|14973.9|14968.7|14967.7|599
1697549100000|2023-10-17 13:25:00|14973.6|14972.6|14977|14976|14977.9|14976.9|14973.5|14972.5|493
1697549400000|2023-10-17 13:30:00|14976.9|14975.9|14977.7|14976.7|14978.9|14977.9|14975.3|14974.3|438
1697549700000|2023-10-17 13:35:00|14977.5|14976.5|14973.3|14972.3|14977.9|14976.9|14972.6|14971.6|461
1697550000000|2023-10-17 13:40:00|14973.2|14972.2|14976.4|14975.4|14977.6|14976.6|14972.6|14971.6|447
1697550300000|2023-10-17 13:45:00|14976.5|14975.5|14976.9|14975.9|14977.5|14976.5|14972.5|14971.5|549
1697550600000|2023-10-17 13:50:00|14977|14976.3|14977|14976|14978.4|14977.4|14975.8|14974.8|656
1697550900000|2023-10-17 13:55:00|14976.8|14975.8|14977.8|14976.8|14978.8|14978.1|14975.9|14974.9|298
1697551200000|2023-10-17 14:00:00|14977.9|14976.9|14975.1|14974.1|14978.4|14977.5|14973.3|14972.3|643
1697551500000|2023-10-17 14:05:00|14975|14974|14972.7|14971.7|14978.4|14977.4|14972.6|14971.6|649
1697551800000|2023-10-17 14:10:00|14972.8|14971.8|14971.1|14970.1|14974.9|14973.9|14969.6|14968.6|624
1697552100000|2023-10-17 14:15:00|14971.2|14970.2|14968|14967|14972.1|14971.1|14967.6|14966.6|550
1697552400000|2023-10-17 14:20:00|14967.9|14966.9|14965.9|14964.9|14969.9|14968.9|14960.2|14959.5|618
1697552700000|2023-10-17 14:25:00|14965.8|14964.8|14966.5|14965.5|14967.6|14966.6|14961.8|14960.8|680
1697553000000|2023-10-17 14:30:00|14966.6|14965.6|14968.4|14967.4|14971.2|14970.3|14966.6|14965.6|570
1697553300000|2023-10-17 14:35:00|14968.2|14967.2|14972.4|14971.7|14972.6|14971.8|14968.2|14967.2|421
1697553600000|2023-10-17 14:40:00|14972.3|14971.6|14974.7|14974|14975|14974|14972.3|14971.5|341
1697553900000|2023-10-17 14:45:00|14974.6|14973.9|14973.4|14972.4|14975|14974.2|14971.8|14970.9|600
1697554200000|2023-10-17 14:50:00|14973.5|14972.5|14971.6|14970.9|14973.5|14972.5|14971.2|14970.2|422
1697554500000|2023-10-17 14:55:00|14971.5|14970.8|14970.4|14969.7|14971.8|14970.8|14968.9|14968.1|322
1697554800000|2023-10-17 15:00:00|14970.3|14969.6|14971.3|14970.6|14973.6|14972.8|14969.3|14968.6|471
1697555100000|2023-10-17 15:05:00|14971.4|14970.7|14975|14974.3|14975.4|14974.7|14970.3|14969.6|245
1697555400000|2023-10-17 15:10:00|14974.6|14973.6|14970.1|14969.1|14974.6|14973.8|14968.6|14967.6|454
1697555700000|2023-10-17 15:15:00|14969.9|14968.9|14969.8|14969.1|14973.1|14972.2|14967.4|14966.4|458
1697556000000|2023-10-17 15:20:00|14969.7|14969|14971.7|14970.7|14972|14971|14968.1|14967.1|427
1697556300000|2023-10-17 15:25:00|14971.4|14970.4|14974.6|14973.6|14974.9|14973.9|14971.2|14970.2|307
1697556600000|2023-10-17 15:30:00|14974.7|14973.7|14970.8|14970.1|14976|14975.3|14970.4|14969.4|361
1697556900000|2023-10-17 15:35:00|14970.9|14970.2|14972.1|14971.1|14973.2|14972.2|14967.8|14966.8|390
1697557200000|2023-10-17 15:40:00|14972|14971|14970.1|14969.1|14972.7|14971.8|14969.2|14968.2|378
1697557500000|2023-10-17 15:45:00|14970.2|14969.2|14970.6|14969.6|14972.2|14971.2|14969.3|14968.3|390
1697557800000|2023-10-17 15:50:00|14970.5|14969.5|14969.7|14969|14971.5|14970.8|14968.8|14967.8|291
1697558100000|2023-10-17 15:55:00|14969.6|14968.9|14972.2|14971.2|14974.3|14973.3|14969|14968.3|293
1697558400000|2023-10-17 16:00:00|14972.3|14971.3|14972.8|14971.8|14973.6|14972.6|14970.4|14969.4|383
1697558700000|2023-10-17 16:05:00|14972.7|14971.7|14969.9|14968.9|14973.3|14972.3|14969.7|14968.7|219
1697559000000|2023-10-17 16:10:00|14970|14969|14969.9|14968.9|14972|14971|14969.6|14968.6|230
1697559300000|2023-10-17 16:15:00|14970|14969|14970.8|14969.8|14973.3|14972.3|14969.9|14968.9|249
1697559600000|2023-10-17 16:20:00|14970.9|14969.9|14970.9|14969.9|14973.1|14972.1|14970.3|14969.5|217
1697559900000|2023-10-17 16:25:00|14970.7|14969.7|14969.8|14968.8|14971.8|14971.1|14969.2|14968.5|181
1697560200000|2023-10-17 16:30:00|14969.9|14968.9|14972|14971|14973.3|14972.6|14969.9|14968.9|241
1697560500000|2023-10-17 16:35:00|14972.1|14971.1|14971.8|14970.8|14973.1|14972.1|14971.6|14970.7|249
1697560800000|2023-10-17 16:40:00|14971.9|14970.9|14973.9|14973.2|14974.1|14973.2|14971.9|14970.9|273
1697561100000|2023-10-17 16:45:00|14974|14973|14974.3|14973.6|14974.7|14973.8|14972.7|14971.9|279
1697561400000|2023-10-17 16:50:00|14974.2|14973.5|14974.7|14973.7|14975.3|14974.3|14973.9|14972.9|184
1697561700000|2023-10-17 16:55:00|14974.8|14973.8|14976.5|14975.8|14977.7|14976.7|14974.6|14973.6|250
1697562000000|2023-10-17 17:00:00|14976.3|14975.6|14978.1|14977.4|14978.5|14977.7|14976.3|14975.5|334
1697562300000|2023-10-17 17:05:00|14977.8|14977.1|14978.6|14977.9|14979.3|14978.3|14977.8|14977.1|158
1697562600000|2023-10-17 17:10:00|14978.7|14978|14979|14978.3|14979.3|14978.6|14978.6|14977.8|145
1697562900000|2023-10-17 17:15:00|14979.1|14978.4|14978.8|14978.1|14979.5|14978.5|14978.7|14977.9|142
1697563200000|2023-10-17 17:20:00|14978.9|14978.2|14979.7|14979|14979.9|14979.1|14978.8|14978.1|172
1697563500000|2023-10-17 17:25:00|14979.6|14978.9|14980.5|14979.5|14981.1|14980.2|14979.3|14978.6|182
1697563800000|2023-10-17 17:30:00|14980.6|14979.6|14979.3|14978.3|14980.7|14979.7|14979.3|14978.3|147
1697564100000|2023-10-17 17:35:00|14979.5|14978.5|14979.4|14978.7|14980.7|14979.7|14978.7|14978|247
1697564400000|2023-10-17 17:40:00|14979.5|14978.8|14982.8|14981.8|14983.2|14982.4|14979.4|14978.5|281
1697564700000|2023-10-17 17:45:00|14982.7|14981.7|14983.1|14982.4|14983.4|14982.7|14982.5|14981.7|144
1697565000000|2023-10-17 17:50:00|14983.2|14982.5|14985.3|14984.3|14985.4|14984.5|14983|14982.3|220
1697565300000|2023-10-17 17:55:00|14985.4|14984.4|14983|14982|14985.5|14984.8|14982.2|14981.2|127
1697565600000|2023-10-17 18:00:00|14983.1|14982.1|14982.1|14981.1|14983.2|14982.2|14981.7|14980.8|133
1697565900000|2023-10-17 18:05:00|14982.2|14981.2|14981.9|14980.9|14982.7|14981.7|14981.5|14980.6|120
1697566200000|2023-10-17 18:10:00|14981.8|14980.8|14982.6|14981.6|14983|14982|14980.8|14979.8|119
1697566500000|2023-10-17 18:15:00|14982.7|14981.9|14983.3|14982.3|14983.9|14982.9|14982.7|14981.7|143
1697566800000|2023-10-17 18:20:00|14983.2|14982.2|14981.2|14980.2|14983.4|14982.4|14981.1|14980.1|126
1697567100000|2023-10-17 18:25:00|14981.3|14980.3|14981.1|14980.1|14981.4|14980.4|14980.2|14979.2|99
1697567400000|2023-10-17 18:30:00|14981.2|14980.2|14979.8|14979.1|14981.3|14980.3|14978.8|14978|133
1697567700000|2023-10-17 18:35:00|14979.9|14979.2|14978.8|14977.8|14980.4|14979.6|14978.6|14977.6|124
1697568000000|2023-10-17 18:40:00|14978.7|14977.7|14978.6|14977.9|14979.4|14978.7|14977.3|14976.3|118
1697568300000|2023-10-17 18:45:00|14978.7|14978|14978.8|14977.8|14979.3|14978.3|14977.6|14976.9|153
1697568600000|2023-10-17 18:50:00|14978.9|14977.9|14978.5|14977.8|14979.5|14978.8|14978.1|14977.4|148
1697568900000|2023-10-17 18:55:00|14978.6|14977.9|14978.9|14978.2|14979.1|14978.4|14977.8|14976.8|130
1697569200000|2023-10-17 19:00:00|14979|14978|14978.1|14977.1|14979|14978|14977.1|14976.1|133
1697569500000|2023-10-17 19:05:00|14978|14977|14974.8|14973.8|14978|14977|14974.1|14973.1|134
1697569800000|2023-10-17 19:10:00|14974.6|14973.9|14973.6|14972.6|14974.7|14973.9|14973.5|14972.5|102
1697570100000|2023-10-17 19:15:00|14973.9|14972.9|14974.7|14973.7|14975|14974|14973.7|14972.7|142
1697570400000|2023-10-17 19:20:00|14974.8|14973.8|14974.1|14973.1|14975|14974|14973.3|14972.3|107
1697570700000|2023-10-17 19:25:00|14973.9|14972.9|14974.5|14973.5|14974.6|14973.6|14973.5|14972.5|188
1697571000000|2023-10-17 19:30:00|14974.4|14973.4|14974.5|14973.5|14974.6|14973.6|14972.9|14972.2|106
1697571300000|2023-10-17 19:35:00|14974.4|14973.4|14972.8|14971.8|14974.5|14973.5|14972.5|14971.5|173
1697571600000|2023-10-17 19:40:00|14973.1|14972.1|14973.7|14972.7|14973.9|14972.9|14972.4|14971.4|213
1697571900000|2023-10-17 19:45:00|14973.8|14972.8|14975.6|14974.6|14975.9|14974.9|14973.7|14972.7|203
1697572200000|2023-10-17 19:50:00|14975.5|14974.5|14975.9|14974.9|14977.2|14976.2|14975.2|14974.2|241
1697572500000|2023-10-17 19:55:00|14976|14975|14978.5|14977.5|14978.6|14977.6|14975.9|14974.9|244
1697572800000|2023-10-17 20:00:00|14978.1|14977.1|14978.1|14977.1|14978.8|14977.8|14978.1|14977.1|128
1697573100000|2023-10-17 20:05:00|14978.2|14977.2|14978.1|14977.1|14978.2|14977.2|14977.1|14976.4|71
1697573400000|2023-10-17 20:10:00|14978.2|14977.2|14979.3|14978.3|14980.4|14979.4|14978.2|14977.2|83
1697573700000|2023-10-17 20:15:00|14979.2|14978.2|14978.2|14977.2|14979.2|14978.2|14978|14977|59
1697574000000|2023-10-17 20:20:00|14978.3|14977.3|14979.6|14978.6|14979.6|14978.6|14978.1|14977.1|79
1697574300000|2023-10-17 20:25:00|14979.7|14978.7|14982.7|14981.7|14983.1|14981.8|14979.5|14978.5|185
1697574600000|2023-10-17 20:30:00|14982.6|14981.6|14983|14982|14983.9|14982.9|14982.5|14981.5|120
1697574900000|2023-10-17 20:35:00|14982.9|14981.9|14983.7|14982.7|14984.2|14983.2|14982.8|14981.8|111
1697575200000|2023-10-17 20:40:00|14983.8|14982.8|14983.6|14982.6|14985.4|14984.4|14983.1|14982.1|125
1697575500000|2023-10-17 20:45:00|14983.5|14982.5|14983.2|14982.2|14983.7|14982.7|14982.5|14981.5|103
1697575800000|2023-10-17 20:50:00|14983.3|14982.3|14980.9|14979.1|14983.9|14982.9|14979.4|14977.9|205
1697576100000|2023-10-17 20:55:00|14981.2|14978.7|14984.6|14977.9|14984.9|14979.4|14981.2|14977.3|252
1697576400000|2023-10-17 21:00:00|14984.7|14978|14985.9|14979.2|14985.9|14979.2|14984.7|14978|9
1697576700000|2023-10-17 21:05:00|14985.4|14979.7|14985.3|14979.7|14985.4|14979.7|14985.3|14979.7|2
1697577000000|2023-10-17 21:10:00|14985.6|14978.9|14985.7|14980|14987|14981.4|14985.6|14978.9|48
1697577300000|2023-10-17 21:15:00|14986|14979.7|14985|14978.8|14986|14980|14984.9|14978.3|123
1697577600000|2023-10-17 21:20:00|14984.9|14978.6|14980.5|14974.9|14984.9|14978.7|14980.3|14974.5|55
1697577900000|2023-10-17 21:25:00|14980.4|14975|14980.3|14975.7|14980.5|14975.7|14980.1|14974.7|11
1697578200000|2023-10-17 21:30:00|14980.4|14975.8|14980.2|14975.4|14980.5|14975.8|14980.2|14975.1|21
1697578500000|2023-10-17 21:35:00|14980.3|14975.5|14980.4|14976|14980.5|14976|14980.2|14975.4|20
1697578800000|2023-10-17 21:40:00|14980.5|14975.7|14980.1|14976|14980.5|14976|14980.1|14975.7|17
1697579100000|2023-10-17 21:45:00|14980.3|14976.2|14980.3|14976.3|14980.4|14976.4|14980.1|14976.1|46
1697579400000|2023-10-17 21:50:00|14980.2|14976.2|14980.3|14976.4|14980.6|14976.5|14980.2|14976.2|26
1697579700000|2023-10-17 21:55:00|14980.2|14976.3|14979.9|14976.8|14980.7|14976.9|14979.9|14976.2|39
1697580000000|2023-10-17 22:00:00|14979.7|14976.7|14980.1|14977.7|14980.3|14977.9|14979.2|14976.2|189
1697580300000|2023-10-17 22:05:00|14979.8|14978|14978.4|14976.3|14980.1|14978.8|14978.4|14976.3|87
1697580600000|2023-10-17 22:10:00|14978.5|14976.4|14976.5|14974.8|14978.9|14976.8|14976.5|14973.9|120
1697580900000|2023-10-17 22:15:00|14977.3|14975.5|14977.3|14976.3|14979.8|14978.8|14977.3|14975.5|220
1697581200000|2023-10-17 22:20:00|14977.6|14975.9|14978.5|14976.9|14978.9|14977.6|14977.5|14975.9|177
1697581500000|2023-10-17 22:25:00|14978.6|14976.8|14976.8|14975|14978.7|14977.4|14976.2|14974.5|174
1697581800000|2023-10-17 22:30:00|14976.7|14974.9|14976|14975|14977.2|14975.8|14975.9|14974.6|74
1697582100000|2023-10-17 22:35:00|14976.1|14975.1|14978.3|14976.8|14978.6|14977.3|14976.1|14975.1|119
1697582400000|2023-10-17 22:40:00|14978.7|14977.3|14977.9|14976.9|14979.2|14978.2|14977.8|14976.8|66
1697582700000|2023-10-17 22:45:00|14977.8|14976.8|14978.3|14977.3|14979.3|14978.3|14977.8|14976.8|67
1697583000000|2023-10-17 22:50:00|14978.4|14977.4|14977.9|14976.9|14978.5|14977.5|14977.6|14976.6|54
1697583300000|2023-10-17 22:55:00|14978|14977|14976.9|14975.9|14978|14977|14976.4|14975.4|41
1697583600000|2023-10-17 23:00:00|14977|14976|14977|14976|14977.3|14976.3|14975.8|14974.8|68
1697583900000|2023-10-17 23:05:00|14976.9|14975.9|14979.2|14978.2|14979.2|14978.2|14976.7|14975.7|71
1697584200000|2023-10-17 23:10:00|14979.1|14978.1|14978.2|14977.2|14979.4|14978.4|14978|14977|59
1697584500000|2023-10-17 23:15:00|14978.1|14977.1|14979.4|14978.4|14979.9|14978.9|14978.1|14977.1|39
1697584800000|2023-10-17 23:20:00|14979.3|14978.3|14979.1|14978.1|14979.4|14978.4|14978.9|14977.9|46
1697585100000|2023-10-17 23:25:00|14979.2|14978.2|14979.2|14978.2|14979.3|14978.3|14979.1|14978.1|19
1697585400000|2023-10-17 23:30:00|14979.1|14978.1|14979.3|14978.3|14979.3|14978.3|14977.5|14976.5|51
1697585700000|2023-10-17 23:35:00|14979.2|14978.2|14979.1|14978.1|14980|14979|14979|14978|27
1697586000000|2023-10-17 23:40:00|14979|14978|14977.9|14976.9|14979.3|14978.3|14977.8|14976.8|56
1697586300000|2023-10-17 23:45:00|14978.4|14977.4|14977.6|14976.6|14978.5|14977.5|14977|14976|45
1697586600000|2023-10-17 23:50:00|14977.9|14976.9|14977.2|14976.2|14978|14977|14977|14976|49
1697586900000|2023-10-17 23:55:00|14977|14976|14976.9|14975.9|14977.9|14977|14975.8|14974.8|40
1697587200000|2023-10-18 00:00:00|14976.8|14975.8|14977.3|14976.3|14978.1|14977.3|14975.3|14974.4|207
1697587500000|2023-10-18 00:05:00|14977.4|14976.4|14974.5|14973.5|14978.1|14977.1|14974.4|14973.4|152
1697587800000|2023-10-18 00:10:00|14974.6|14973.6|14975.9|14975.2|14977.2|14976.2|14974.6|14973.6|112
1697588100000|2023-10-18 00:15:00|14976|14975.3|14973.7|14972.7|14976|14975.3|14972.6|14971.6|145
1697588400000|2023-10-18 00:20:00|14973.8|14972.8|14973.4|14972.4|14974|14973|14972.7|14971.7|143
1697588700000|2023-10-18 00:25:00|14973.2|14972.5|14973.6|14972.6|14974.8|14973.8|14973.2|14972.4|126
1697589000000|2023-10-18 00:30:00|14973.1|14972.1|14974.5|14973.5|14974.5|14973.5|14972.7|14971.7|127
1697589300000|2023-10-18 00:35:00|14974.8|14973.8|14975|14974|14975|14974|14973.8|14972.8|81
1697589600000|2023-10-18 00:40:00|14974.9|14973.9|14974.4|14973.4|14975.5|14974.5|14973.8|14972.8|84
1697589900000|2023-10-18 00:45:00|14974.5|14973.5|14974.5|14973.5|14974.6|14973.9|14973.7|14972.9|43
1697590200000|2023-10-18 00:50:00|14974.6|14973.6|14979.2|14978.2|14979.5|14978.8|14974.3|14973.4|221
1697590500000|2023-10-18 00:55:00|14979.4|14978.4|14977.7|14977|14979.5|14978.5|14975.8|14974.8|205
1697590800000|2023-10-18 01:00:00|14977.6|14976.9|14978|14977|14978.1|14977.3|14976.7|14975.7|175
1697591100000|2023-10-18 01:05:00|14977.8|14976.8|14975.4|14974.4|14978.1|14977.2|14974.8|14974.1|180
1697591400000|2023-10-18 01:10:00|14975.7|14974.7|14977.1|14976.1|14978.3|14977.3|14975.7|14974.7|156
1697591700000|2023-10-18 01:15:00|14977.2|14976.2|14978|14977|14978.4|14977.6|14977.1|14976.1|112
1697592000000|2023-10-18 01:20:00|14978.1|14977.1|14979.3|14978.3|14979.5|14978.8|14978|14977|75
1697592300000|2023-10-18 01:25:00|14979.2|14978.2|14979.4|14978.4|14979.8|14978.8|14977.6|14976.6|137
1697592600000|2023-10-18 01:30:00|14979.2|14978.5|14976.6|14975.9|14979.2|14978.5|14976.6|14975.9|215
1697592900000|2023-10-18 01:35:00|14976.4|14975.7|14977.9|14976.9|14978|14977|14975.6|14974.9|161
1697593200000|2023-10-18 01:40:00|14977.8|14976.8|14976.8|14975.8|14978.1|14977.2|14976.5|14975.5|138
1697593500000|2023-10-18 01:45:00|14976.9|14975.9|14976.6|14975.6|14977.1|14976.2|14975.7|14974.7|185
1697593800000|2023-10-18 01:50:00|14976.5|14975.5|14977|14976|14977.6|14976.6|14975.6|14974.8|175
1697594100000|2023-10-18 01:55:00|14977.1|14976.1|14975.7|14974.7|14978.1|14977.2|14975.7|14974.7|224
1697594400000|2023-10-18 02:00:00|14975.6|14974.6|14974.6|14973.9|14976.2|14975.2|14973.6|14972.6|402
1697594700000|2023-10-18 02:05:00|14974.7|14974|14975.7|14974.7|14975.8|14974.8|14972.8|14971.8|306
1697595000000|2023-10-18 02:10:00|14975.6|14974.6|14973.4|14972.4|14976.1|14975.1|14972.7|14971.7|209
1697595300000|2023-10-18 02:15:00|14973.3|14972.3|14973.3|14972.6|14974.6|14973.7|14972.7|14971.7|169
1697595600000|2023-10-18 02:20:00|14973.6|14972.9|14971.5|14970.5|14973.7|14972.9|14971.2|14970.2|233
1697595900000|2023-10-18 02:25:00|14971.4|14970.4|14969.6|14968.6|14971.6|14970.6|14969.3|14968.3|177
1697596200000|2023-10-18 02:30:00|14969.5|14968.5|14969.4|14968.4|14969.8|14968.8|14966|14965|251
1697596500000|2023-10-18 02:35:00|14969.5|14968.5|14970.8|14969.8|14970.9|14969.9|14969.1|14968.1|119
1697596800000|2023-10-18 02:40:00|14970.9|14969.9|14970.7|14969.7|14971.9|14970.9|14970.4|14969.4|112
1697597100000|2023-10-18 02:45:00|14970.8|14969.8|14968.5|14967.5|14971.8|14970.8|14968.4|14967.4|108
1697597400000|2023-10-18 02:50:00|14968.4|14967.4|14968.8|14967.8|14970.5|14969.5|14967.8|14966.8|144
1697597700000|2023-10-18 02:55:00|14968.6|14967.6|14969.1|14968.1|14969.5|14968.5|14968.3|14967.3|108
1697598000000|2023-10-18 03:00:00|14969.2|14968.2|14967.9|14966.9|14969.5|14968.5|14967.8|14966.8|117
1697598300000|2023-10-18 03:05:00|14967.7|14966.7|14957.4|14956.4|14967.7|14966.7|14949.1|14948.1|611
1697598600000|2023-10-18 03:10:00|14957.5|14956.5|14959.9|14958.9|14961.4|14960.4|14955|14954|358
1697598900000|2023-10-18 03:15:00|14960|14959|14963.1|14962.1|14963.7|14962.7|14960|14959|186
1697599200000|2023-10-18 03:20:00|14963|14962|14966.3|14965.3|14966.3|14965.3|14963|14962|133
1697599500000|2023-10-18 03:25:00|14966.2|14965.2|14967.7|14966.7|14967.8|14966.8|14966.2|14965.2|83
1697599800000|2023-10-18 03:30:00|14967.5|14966.5|14966.4|14965.4|14967.6|14966.6|14965.9|14964.9|105
1697600100000|2023-10-18 03:35:00|14966.5|14965.5|14967.4|14966.4|14968.4|14967.4|14966.4|14965.4|79
1697600400000|2023-10-18 03:40:00|14967.5|14966.5|14966|14965|14967.5|14966.5|14964.6|14963.6|92
1697600700000|2023-10-18 03:45:00|14966.1|14965.1|14968|14967.3|14968.2|14967.3|14965.8|14964.8|123
1697601000000|2023-10-18 03:50:00|14967.8|14967.1|14968.5|14967.5|14968.6|14967.6|14967.6|14966.9|49
1697601300000|2023-10-18 03:55:00|14968.4|14967.4|14967.4|14966.4|14968.6|14967.6|14967.4|14966.4|97
1697601600000|2023-10-18 04:00:00|14967.3|14966.3|14966.5|14965.5|14967.6|14966.6|14966.1|14965.1|188
1697601900000|2023-10-18 04:05:00|14966.4|14965.4|14969.1|14968.1|14969.3|14968.3|14966.3|14965.3|122
1697602200000|2023-10-18 04:10:00|14969|14968|14968.4|14967.7|14969.2|14968.2|14967.9|14967.2|138
1697602500000|2023-10-18 04:15:00|14968.3|14967.4|14968|14967|14969.2|14968.5|14967.3|14966.3|87
1697602800000|2023-10-18 04:20:00|14967.9|14966.9|14969.7|14968.7|14969.9|14968.9|14967.7|14966.7|120
1697603100000|2023-10-18 04:25:00|14969.6|14968.6|14968|14967.3|14970.1|14969.1|14968|14967.3|107
1697603400000|2023-10-18 04:30:00|14967.7|14967|14966.2|14965.2|14968.6|14967.6|14966.2|14965.2|121
1697603700000|2023-10-18 04:35:00|14966.3|14965.3|14967.2|14966.2|14967.6|14966.6|14966.2|14965.2|150
1697604000000|2023-10-18 04:40:00|14967.3|14966.3|14968.3|14967.3|14968.3|14967.3|14966.2|14965.2|143
1697604300000|2023-10-18 04:45:00|14968.1|14967.1|14968.1|14967.1|14969.1|14968.1|14966.9|14966|139
1697604600000|2023-10-18 04:50:00|14968|14967|14969.3|14968.6|14969.5|14968.8|14966.7|14966|200
1697604900000|2023-10-18 04:55:00|14969.4|14968.7|14967.9|14966.9|14970.2|14969.2|14967.2|14966.2|231
1697605200000|2023-10-18 05:00:00|14967.5|14966.5|14968.3|14967.3|14968.6|14967.6|14966.8|14966.1|234
1697605500000|2023-10-18 05:05:00|14968.4|14967.4|14968.5|14967.5|14969.8|14968.8|14967.5|14966.5|122
1697605800000|2023-10-18 05:10:00|14968.4|14967.4|14968.2|14967.5|14969.4|14968.6|14967.9|14966.9|79
1697606100000|2023-10-18 05:15:00|14968.3|14967.3|14966.3|14965.6|14968.3|14967.5|14966|14965.3|118
1697606400000|2023-10-18 05:20:00|14966.4|14965.7|14968.7|14967.7|14969.1|14968.1|14966.3|14965.4|167
1697606700000|2023-10-18 05:25:00|14968.6|14967.6|14968.3|14967.6|14968.7|14967.9|14967.2|14966.2|88
1697607000000|2023-10-18 05:30:00|14968.2|14967.5|14967.6|14966.6|14968.6|14967.6|14966.4|14965.5|114
1697607300000|2023-10-18 05:35:00|14967.7|14966.7|14969.4|14968.4|14969.4|14968.4|14967.3|14966.3|178
1697607600000|2023-10-18 05:40:00|14969.2|14968.5|14969.2|14968.5|14969.8|14969|14968.4|14967.7|159
1697607900000|2023-10-18 05:45:00|14969.3|14968.6|14969.1|14968.4|14970.3|14969.6|14968.5|14967.8|118
1697608200000|2023-10-18 05:50:00|14969|14968.3|14966.2|14965.2|14969.1|14968.4|14965|14964|191
1697608500000|2023-10-18 05:55:00|14966.4|14965.4|14965.2|14964.2|14967.6|14966.6|14964.6|14963.6|256
1697608800000|2023-10-18 06:00:00|14965.3|14964.3|14967.2|14966.2|14968.9|14967.9|14964.9|14963.9|525
1697609100000|2023-10-18 06:05:00|14967.3|14966.3|14964.9|14964.2|14967.3|14966.3|14964.2|14963.3|328
1697609400000|2023-10-18 06:10:00|14964.6|14963.9|14964.3|14963.3|14964.6|14963.9|14960.9|14959.9|252
1697609700000|2023-10-18 06:15:00|14964.2|14963.2|14966.7|14966|14967.5|14966.7|14963.8|14962.9|353
1697610000000|2023-10-18 06:20:00|14966.8|14966.1|14964.6|14963.6|14966.8|14966.1|14963.7|14962.7|252
1697610300000|2023-10-18 06:25:00|14964.8|14963.8|14967.2|14966.2|14967.6|14966.6|14964.1|14963.1|258
1697610600000|2023-10-18 06:30:00|14967.4|14966.4|14967.4|14966.4|14969.6|14968.6|14966.3|14965.3|241
1697610900000|2023-10-18 06:35:00|14967.5|14966.5|14968.3|14967.3|14969.2|14968.2|14965|14964|324
1697611200000|2023-10-18 06:40:00|14968.2|14967.5|14968.5|14967.5|14969.1|14968.1|14966|14965.3|401
1697611500000|2023-10-18 06:45:00|14968.4|14967.4|14968.5|14967.8|14969.9|14969.1|14967.1|14966.1|357
1697611800000|2023-10-18 06:50:00|14968.6|14967.9|14968.2|14967.5|14970|14969.2|14968.1|14967.4|248
1697612100000|2023-10-18 06:55:00|14968.3|14967.6|14968.9|14967.9|14970.6|14969.6|14968.2|14967.5|344
1697612400000|2023-10-18 07:00:00|14969|14968|14967.5|14966.5|14969.8|14968.9|14965.7|14965|383
1697612700000|2023-10-18 07:05:00|14967.4|14966.4|14969.3|14968.3|14970.6|14969.6|14967.4|14966.4|292
1697613000000|2023-10-18 07:10:00|14969.4|14968.4|14969.3|14968.6|14971.6|14970.9|14969.1|14968.3|339
1697613300000|2023-10-18 07:15:00|14969.2|14968.5|14969.8|14968.8|14970.9|14969.9|14967.9|14967.1|392
1697613600000|2023-10-18 07:20:00|14970|14969|14969.9|14968.9|14970|14969|14967.9|14967.2|380
1697613900000|2023-10-18 07:25:00|14970|14969.3|14972.9|14971.9|14973.4|14972.4|14970|14969.3|375
1697614200000|2023-10-18 07:30:00|14973|14972|14972.9|14971.9|14973.3|14972.4|14971.8|14970.8|334
1697614500000|2023-10-18 07:35:00|14972.8|14971.8|14973.8|14973.1|14974.4|14973.7|14972.6|14971.6|189
1697614800000|2023-10-18 07:40:00|14973.9|14973.2|14973.8|14972.8|14975.3|14974.5|14972.9|14972.1|225
1697615100000|2023-10-18 07:45:00|14973.9|14972.9|14974.8|14973.8|14975.9|14974.9|14973.1|14972.4|313
1697615400000|2023-10-18 07:50:00|14974.9|14973.9|14974.1|14973.1|14975.2|14974.3|14973.6|14972.8|279
1697615700000|2023-10-18 07:55:00|14974.2|14973.2|14975.4|14974.4|14975.5|14974.5|14974|14973|227
1697616000000|2023-10-18 08:00:00|14975.5|14974.5|14976|14975.3|14978.2|14977.2|14974.7|14973.9|424
1697616300000|2023-10-18 08:05:00|14975.9|14975.2|14978.1|14977.4|14978.6|14977.6|14975.9|14975.2|298
1697616600000|2023-10-18 08:10:00|14978|14977.3|14977|14976.3|14978.2|14977.5|14976.1|14975.1|304
1697616900000|2023-10-18 08:15:00|14976.9|14976.2|14977.8|14976.8|14978.3|14977.3|14976.8|14976.1|270
1697617200000|2023-10-18 08:20:00|14977.9|14976.9|14977.8|14977.1|14978.4|14977.5|14976.7|14975.9|184
1697617500000|2023-10-18 08:25:00|14977.7|14977|14977.1|14976.1|14978.3|14977.6|14977|14976|132
1697617800000|2023-10-18 08:30:00|14977.2|14976.2|14973.9|14972.9|14977.9|14977|14973|14972|220
1697618100000|2023-10-18 08:35:00|14974.1|14973.1|14973.9|14973.2|14975.5|14974.5|14973.5|14972.5|296
1697618400000|2023-10-18 08:40:00|14974|14973.3|14975.5|14974.8|14976.2|14975.2|14974|14973.2|208
1697618700000|2023-10-18 08:45:00|14975.4|14974.7|14977|14976|14977.2|14976.2|14974.5|14973.8|226
1697619000000|2023-10-18 08:50:00|14977.1|14976.1|14976.1|14975.1|14977.2|14976.2|14974.7|14973.7|130
1697619300000|2023-10-18 08:55:00|14976.2|14975.2|14977.8|14977.1|14977.9|14977.2|14975.7|14974.7|108
1697619600000|2023-10-18 09:00:00|14977.9|14977.2|14977.9|14976.9|14979.3|14978.3|14976.7|14975.7|222
1697619900000|2023-10-18 09:05:00|14978|14977|14973.6|14972.6|14979|14978|14961.6|14960.6|736
1697620200000|2023-10-18 09:10:00|14973.7|14972.7|14975.2|14974.5|14975.7|14974.7|14972.5|14971.5|321
1697620500000|2023-10-18 09:15:00|14975.3|14974.6|14977|14976|14978.1|14977.1|14975.2|14974.3|282
1697620800000|2023-10-18 09:20:00|14976.9|14975.9|14977.9|14976.9|14978.2|14977.2|14975.8|14975|265
1697621100000|2023-10-18 09:25:00|14977.8|14976.8|14975.3|14974.6|14978.2|14977.3|14974.4|14973.5|332
1697621400000|2023-10-18 09:30:00|14975.4|14974.7|14973|14972|14975.9|14975.1|14972.6|14971.6|353
1697621700000|2023-10-18 09:35:00|14972.9|14971.9|14973.1|14972.1|14973.8|14973.1|14970.9|14970.2|192
1697622000000|2023-10-18 09:40:00|14973.2|14972.2|14974|14973|14974.4|14973.4|14972.7|14971.8|173
1697622300000|2023-10-18 09:45:00|14973.9|14972.9|14974.9|14973.9|14975.3|14974.3|14973.6|14972.6|189
1697622600000|2023-10-18 09:50:00|14974.8|14973.8|14974|14973|14976.1|14975.1|14973|14972|250
1697622900000|2023-10-18 09:55:00|14974.1|14973.1|14973.8|14972.8|14974.1|14973.1|14973|14972|163
1697623200000|2023-10-18 10:00:00|14973.9|14972.9|14975.5|14974.5|14975.5|14974.5|14973.7|14972.7|183
1697623500000|2023-10-18 10:05:00|14975.9|14974.9|14973.8|14972.8|14976.1|14975.1|14971.9|14970.9|289
1697623800000|2023-10-18 10:10:00|14973.5|14972.5|14975.1|14974.1|14975.4|14974.4|14972.5|14971.6|162
1697624100000|2023-10-18 10:15:00|14975.2|14974.2|14974.8|14974.1|14976|14975|14973.8|14973|198
1697624400000|2023-10-18 10:20:00|14974.9|14974.2|14976.4|14975.4|14976.4|14975.6|14974.7|14974|163
1697624700000|2023-10-18 10:25:00|14976.3|14975.3|14974.8|14974.1|14976.3|14975.5|14974.8|14974.1|235
1697625000000|2023-10-18 10:30:00|14975|14974|14973.3|14972.3|14975|14974|14972.4|14971.4|256
1697625300000|2023-10-18 10:35:00|14973|14972|14972.7|14971.7|14973.5|14972.7|14972.3|14971.3|249
1697625600000|2023-10-18 10:40:00|14972.8|14971.8|14969.7|14968.7|14972.8|14972|14967.6|14966.7|228
1697625900000|2023-10-18 10:45:00|14969.5|14968.5|14970.7|14969.7|14971.1|14970.1|14967.4|14966.4|216
1697626200000|2023-10-18 10:50:00|14970.8|14969.8|14968.6|14967.6|14971|14970|14968.4|14967.4|284
1697626500000|2023-10-18 10:55:00|14968.8|14967.9|14971|14970|14971.2|14970.2|14968.4|14967.7|132
1697626800000|2023-10-18 11:00:00|14970.8|14969.8|14969.8|14968.8|14971.1|14970.1|14968.7|14967.7|171
1697627100000|2023-10-18 11:05:00|14969.7|14968.7|14970.7|14970|14971.7|14970.7|14969.5|14968.5|95
1697627400000|2023-10-18 11:10:00|14970.6|14969.9|14970.7|14969.7|14971|14970.1|14968.5|14967.5|192
1697627700000|2023-10-18 11:15:00|14970.8|14969.8|14969.8|14968.8|14971.3|14970.3|14968.6|14967.6|163
1697628000000|2023-10-18 11:20:00|14969.7|14968.7|14969.7|14968.7|14970.9|14970|14969.3|14968.3|157
1697628300000|2023-10-18 11:25:00|14969.8|14968.8|14969.5|14968.8|14970.9|14969.9|14969.1|14968.3|245
1697628600000|2023-10-18 11:30:00|14969|14968.3|14967.6|14966.6|14969.4|14968.4|14967.5|14966.5|217
1697628900000|2023-10-18 11:35:00|14967.7|14966.7|14967.4|14966.4|14968.7|14967.7|14966.3|14965.3|176
1697629200000|2023-10-18 11:40:00|14967.5|14966.5|14968.1|14967.4|14969.3|14968.3|14966.9|14966.2|167
1697629500000|2023-10-18 11:45:00|14968.2|14967.5|14969.1|14968.4|14970.3|14969.3|14967.4|14966.7|223
1697629800000|2023-10-18 11:50:00|14969|14968.3|14966.2|14965.2|14969.1|14968.4|14963.2|14962.2|301
1697630100000|2023-10-18 11:55:00|14966.3|14965.3|14968.7|14967.7|14969.3|14968.3|14964.7|14964|313
1697630400000|2023-10-18 12:00:00|14968.6|14967.6|14967.7|14966.7|14969.1|14968.3|14966.5|14965.5|371
1697630700000|2023-10-18 12:05:00|14967.6|14966.6|14965.1|14964.1|14968.2|14967.2|14964.9|14963.9|302
1697631000000|2023-10-18 12:10:00|14964.9|14964.2|14967|14966.3|14968.3|14967.3|14964.4|14963.5|366
1697631300000|2023-10-18 12:15:00|14966.9|14966.2|14965.9|14964.9|14966.9|14966.2|14964.6|14963.8|293
1697631600000|2023-10-18 12:20:00|14965.7|14964.7|14965.2|14964.2|14966.1|14965.1|14963.8|14962.8|393
1697631900000|2023-10-18 12:25:00|14965.4|14964.4|14968.3|14965.6|14969|14967.6|14964.1|14963.1|315
1697632200000|2023-10-18 12:30:00|14968.2|14965.7|14970.6|14969.6|14971.8|14970.8|14966.2|14965.2|452
1697632500000|2023-10-18 12:35:00|14970.5|14969.5|14972.3|14971.3|14972.4|14971.4|14968.8|14967.8|403
1697632800000|2023-10-18 12:40:00|14972.1|14971.1|14976|14975|14976.9|14975.9|14971.5|14970.5|540
1697633100000|2023-10-18 12:45:00|14976.3|14975.3|14977.1|14976.1|14978.5|14977.5|14975.7|14974.7|601
1697633400000|2023-10-18 12:50:00|14977.5|14976.5|14974.5|14973.8|14977.7|14976.7|14974.4|14973.7|276
1697633700000|2023-10-18 12:55:00|14974.4|14973.7|14974.2|14973.2|14976.1|14975.1|14973.4|14972.7|283
1697634000000|2023-10-18 13:00:00|14974|14973|14975.7|14975|14975.7|14975|14973.3|14972.4|320
1697634300000|2023-10-18 13:05:00|14975.5|14974.8|14974.3|14973.3|14976.2|14975.5|14973.1|14972.3|319
1697634600000|2023-10-18 13:10:00|14974.1|14973.1|14972.9|14972.2|14975.3|14974.3|14972.3|14971.3|366
1697634900000|2023-10-18 13:15:00|14972.7|14972|14974.4|14973.4|14975|14974|14972.6|14971.6|265
1697635200000|2023-10-18 13:20:00|14974.3|14973.3|14974|14973|14975.1|14974.1|14972.7|14971.9|428
1697635500000|2023-10-18 13:25:00|14974.1|14973.1|14976|14975|14976.7|14976|14973.9|14972.9|360
1697635800000|2023-10-18 13:30:00|14976.1|14975.1|14974.5|14973.8|14976.4|14975.6|14974.5|14973.5|489
1697636100000|2023-10-18 13:35:00|14974.6|14973.5|14972.8|14971.8|14974.8|14974|14972.6|14971.6|468
1697636400000|2023-10-18 13:40:00|14972.9|14971.9|14971.1|14970.1|14973.2|14972.2|14968.4|14967.4|554
1697636700000|2023-10-18 13:45:00|14970.9|14969.9|14971.8|14970.8|14972.4|14971.4|14968.5|14967.5|552
1697637000000|2023-10-18 13:50:00|14972|14971|14973.6|14972.6|14973.6|14972.6|14971.3|14970.6|430
1697637300000|2023-10-18 13:55:00|14973|14972.3|14972.3|14971.3|14973.6|14972.9|14971.4|14970.5|510
1697637600000|2023-10-18 14:00:00|14972.1|14971.1|14970.4|14969.4|14972.1|14971.2|14968.8|14967.8|682
1697637900000|2023-10-18 14:05:00|14970.2|14969.2|14969.6|14968.6|14971.1|14970.1|14968.5|14967.5|527
1697638200000|2023-10-18 14:10:00|14969.7|14968.7|14971.5|14970.8|14971.9|14970.9|14969.2|14968.3|340
1697638500000|2023-10-18 14:15:00|14971.4|14970.7|14973.9|14972.9|14975|14974|14971.3|14970.3|234
1697638800000|2023-10-18 14:20:00|14974|14973|14975.7|14975|14976.1|14975.4|14971.8|14970.8|561
1697639100000|2023-10-18 14:25:00|14975.8|14975.1|14978|14977.3|14978.2|14977.3|14975.7|14974.7|754
1697639400000|2023-10-18 14:30:00|14978.1|14977.4|14979.4|14978.4|14979.7|14978.7|14975.6|14974.7|485
1697639700000|2023-10-18 14:35:00|14979.3|14978.3|14980.2|14979.5|14980.7|14979.7|14978.3|14977.3|308
1697640000000|2023-10-18 14:40:00|14980.3|14979.6|14984.2|14983.5|14984.3|14983.6|14980|14979.2|469
1697640300000|2023-10-18 14:45:00|14984.7|14984|14983.1|14982.1|14989.1|14988.4|14981.8|14980.8|573
1697640600000|2023-10-18 14:50:00|14983.2|14982.2|14979.2|14978.5|14983.8|14982.8|14978.7|14977.9|728
1697640900000|2023-10-18 14:55:00|14979.4|14978.7|14978.8|14978.1|14981|14980|14975.9|14975|634
1697641200000|2023-10-18 15:00:00|14978.9|14978.2|14979.3|14978.3|14980.7|14979.8|14977.6|14976.6|356
1697641500000|2023-10-18 15:05:00|14979.4|14978.4|14983.6|14982.9|14984.7|14983.8|14979.4|14978.4|475
1697641800000|2023-10-18 15:10:00|14983.7|14983|14985.2|14984.2|14986.1|14985.1|14983.4|14982.4|663
1697642100000|2023-10-18 15:15:00|14985.1|14984.4|14983.6|14982.9|14985.3|14984.6|14980.7|14979.7|269
1697642400000|2023-10-18 15:20:00|14983.8|14983.1|14987.1|14986.1|14988|14987|14983.7|14983|449
1697642700000|2023-10-18 15:25:00|14987.2|14986.2|14986.6|14985.9|14988.8|14987.8|14985.5|14984.5|405
1697643000000|2023-10-18 15:30:00|14986.3|14985.6|14984.2|14983.5|14987|14986|14983|14982.3|278
1697643300000|2023-10-18 15:35:00|14984.1|14983.4|14987.1|14986.1|14987.4|14986.4|14982.9|14981.9|337
1697643600000|2023-10-18 15:40:00|14987|14986|14986.5|14985.5|14988.4|14987.4|14985.8|14984.8|324
1697643900000|2023-10-18 15:45:00|14986.7|14985.7|14986.8|14985.8|14987|14986.3|14985.5|14984.5|298
1697644200000|2023-10-18 15:50:00|14986.7|14986|14987.9|14986.9|14988.7|14988|14986.6|14985.6|321
1697644500000|2023-10-18 15:55:00|14987.8|14986.8|14987.1|14986.4|14988|14987.1|14985.7|14984.7|388
1697644800000|2023-10-18 16:00:00|14987|14986.3|14984.8|14984.1|14987.2|14986.3|14984.5|14983.5|430
1697645100000|2023-10-18 16:05:00|14984.9|14984.2|14984.8|14984.1|14987.2|14986.5|14984.7|14983.8|244
1697645400000|2023-10-18 16:10:00|14984.9|14984.2|14985.2|14984.2|14986.2|14985.3|14982.1|14981.4|366
1697645700000|2023-10-18 16:15:00|14985.3|14984.3|14988.7|14987.7|14989.1|14988.1|14985.3|14984.3|239
1697646000000|2023-10-18 16:20:00|14988.5|14987.5|14985.5|14984.5|14988.9|14987.9|14985.2|14984.2|235
1697646300000|2023-10-18 16:25:00|14985.4|14984.4|14984.8|14984.1|14985.7|14984.7|14983.2|14982.2|245
1697646600000|2023-10-18 16:30:00|14985.1|14984.4|14984.4|14983.7|14986.7|14986|14984.3|14983.4|288
1697646900000|2023-10-18 16:35:00|14984.3|14983.6|14983.3|14982.6|14984.7|14984|14983|14982.2|190
1697647200000|2023-10-18 16:40:00|14983.5|14982.8|14983.8|14982.8|14984|14983.1|14982.2|14981.4|213
1697647500000|2023-10-18 16:45:00|14983.7|14982.7|14979.2|14978.5|14983.9|14983.1|14977.7|14976.7|296
1697647800000|2023-10-18 16:50:00|14979.1|14978.4|14983.6|14982.9|14983.6|14982.9|14979.1|14978.4|320
1697648100000|2023-10-18 16:55:00|14983.5|14982.8|14982.4|14981.7|14983.8|14983.1|14982.1|14981.4|245
1697648400000|2023-10-18 17:00:00|14982.3|14981.6|14977|14976|14983.2|14982.5|14976.6|14975.8|482
1697648700000|2023-10-18 17:05:00|14976.9|14975.9|14977.5|14976.8|14981.2|14980.5|14976.8|14975.8|454
1697649000000|2023-10-18 17:10:00|14977.6|14976.9|14975|14974|14978.7|14977.7|14974.8|14973.8|417
1697649300000|2023-10-18 17:15:00|14974.9|14973.9|14978.2|14977.5|14979.3|14978.5|14973.9|14972.9|426
1697649600000|2023-10-18 17:20:00|14978.3|14977.6|14976.5|14975.8|14979.1|14978.3|14976.5|14975.6|353
1697649900000|2023-10-18 17:25:00|14976.6|14975.9|14978|14977|14978.5|14977.8|14976|14975|328
1697650200000|2023-10-18 17:30:00|14978.1|14977.1|14974.7|14973.7|14979.5|14978.5|14974.3|14973.6|312
1697650500000|2023-10-18 17:35:00|14974.6|14973.6|14976.7|14976|14977.4|14976.4|14973.8|14972.9|348
1697650800000|2023-10-18 17:40:00|14976.6|14975.9|14974.8|14974.1|14977.4|14976.4|14974.8|14974.1|223
1697651100000|2023-10-18 17:45:00|14974.9|14974.2|14976.7|14976|14976.7|14976|14974.6|14973.6|235
1697651400000|2023-10-18 17:50:00|14976.8|14976.1|14979.5|14978.8|14980.6|14979.9|14976.5|14975.6|341
1697651700000|2023-10-18 17:55:00|14979.7|14978.7|14978.5|14977.5|14980.4|14979.5|14977.4|14976.4|184
1697652000000|2023-10-18 18:00:00|14978.4|14977.4|14980.1|14979.1|14981.1|14980.1|14977.6|14976.3|200
1697652300000|2023-10-18 18:05:00|14980.2|14979.2|14980|14979|14981|14980.2|14979.7|14978.8|134
1697652600000|2023-10-18 18:10:00|14980.1|14979.1|14981.4|14980.4|14981.4|14980.5|14978.7|14977.7|110
1697652900000|2023-10-18 18:15:00|14981.9|14981.2|14984.7|14984|14985.5|14984.6|14980.8|14979.8|171
1697653200000|2023-10-18 18:20:00|14984.8|14984.1|14984.4|14983.4|14985.1|14984.2|14984.2|14983.2|150
1697653500000|2023-10-18 18:25:00|14984.3|14983.3|14984.3|14983.3|14985.4|14984.5|14984.2|14983.3|156
1697653800000|2023-10-18 18:30:00|14984.4|14983.4|14985.5|14984.5|14985.6|14984.6|14983.8|14982.9|109
1697654100000|2023-10-18 18:35:00|14985.4|14984.4|14987.8|14987.1|14987.9|14987.2|14985.3|14984.3|210
1697654400000|2023-10-18 18:40:00|14987.7|14987|14988.1|14987.4|14988.7|14988|14987.3|14986.6|156
1697654700000|2023-10-18 18:45:00|14988.2|14987.5|14988.4|14987.7|14989.4|14988.7|14987.8|14987.1|173
1697655000000|2023-10-18 18:50:00|14988.5|14987.8|14989.5|14988.8|14989.8|14989|14988.4|14987.5|142
1697655300000|2023-10-18 18:55:00|14989.6|14988.9|14989.7|14989|14990.5|14989.8|14988.8|14987.8|350
1697655600000|2023-10-18 19:00:00|14989.6|14988.9|14990.6|14989.9|14990.8|14990|14989.2|14988.5|272
1697655900000|2023-10-18 19:05:00|14990.7|14990|14990.8|14990.1|14992|14991.3|14990.5|14989.8|218
1697656200000|2023-10-18 19:10:00|14990.7|14990|14990.1|14989.1|14990.7|14990|14989.7|14989|85
1697656500000|2023-10-18 19:15:00|14990|14989|14990.8|14989.8|14991.2|14990.2|14989.9|14988.9|109
1697656800000|2023-10-18 19:20:00|14990.9|14989.9|14992.1|14991.1|14992.2|14991.2|14990.8|14989.8|72
1697657100000|2023-10-18 19:25:00|14991.9|14991.2|14990.8|14989.8|14992.2|14991.4|14990.7|14989.7|56
1697657400000|2023-10-18 19:30:00|14990.9|14989.9|14988.7|14987.7|14990.9|14989.9|14988.2|14987.3|107
1697657700000|2023-10-18 19:35:00|14988.6|14987.6|14989.6|14988.6|14989.7|14988.8|14988.6|14987.6|79
1697658000000|2023-10-18 19:40:00|14989.5|14988.8|14987|14986.3|14989.6|14988.9|14986.5|14985.8|65
1697658300000|2023-10-18 19:45:00|14986.9|14986.2|14988.3|14987.6|14989.9|14989.2|14986.4|14985.7|156
1697658600000|2023-10-18 19:50:00|14988.2|14987.5|14989.9|14989.2|14990.2|14989.4|14988.2|14987.5|78
1697658900000|2023-10-18 19:55:00|14990.4|14989.4|14988.3|14987.6|14990.4|14989.4|14988.1|14987.4|91
1697659200000|2023-10-18 20:00:00|14988.4|14987.7|14990.3|14989.3|14991.3|14990.3|14987.8|14986.8|112
1697659500000|2023-10-18 20:05:00|14990.2|14989.2|14991.2|14990.2|14992.1|14991.1|14990.2|14989.2|158
1697659800000|2023-10-18 20:10:00|14991.3|14990.3|14990.9|14989.9|14991.3|14990.3|14990.4|14989.4|79
1697660100000|2023-10-18 20:15:00|14991|14990|14992.2|14991.2|14992.3|14991.3|14990.9|14989.9|35
1697660400000|2023-10-18 20:20:00|14992.3|14991.3|14991.2|14990.2|14992.3|14991.3|14991.2|14990.2|28
1697660700000|2023-10-18 20:25:00|14991.3|14990.3|14993.3|14992.3|14993.4|14992.4|14991.2|14990.2|57
1697661000000|2023-10-18 20:30:00|14993.2|14992.2|14992.6|14991.6|14993.4|14992.4|14992.2|14991.2|46
1697661300000|2023-10-18 20:35:00|14992.7|14991.7|14993.4|14992.4|14993.5|14992.5|14992.5|14991.5|43
1697661600000|2023-10-18 20:40:00|14993.3|14992.3|14993.3|14992.3|14993.5|14992.5|14993.2|14992.2|52
1697661900000|2023-10-18 20:45:00|14993.5|14992.5|14994.1|14993.1|14994.5|14993.5|14993.2|14992.2|151
1697662200000|2023-10-18 20:50:00|14994|14993|14994.2|14993.2|14994.5|14993.3|14993.3|14992.3|110
1697662500000|2023-10-18 20:55:00|14994.5|14992.8|14995.4|14991.2|14995.9|14992.8|14994.1|14990.5|306
1697662800000|2023-10-18 21:00:00|14995|14990.8|14990.4|14984.9|14995|14990.9|14990.4|14984.9|23
1697663100000|2023-10-18 21:05:00|14990.2|14984.6|14989.5|14984.7|14990.2|14985.2|14989.5|14983.9|19
1697663400000|2023-10-18 21:10:00|14989.6|14984.8|14989.6|14984.9|14989.6|14985|14989.4|14984.7|7
1697663700000|2023-10-18 21:15:00|14989.7|14985|14989.6|14985.2|14990.6|14985.8|14989.6|14985|11
1697664000000|2023-10-18 21:20:00|14989.5|14985.3|14990.4|14986|14990.4|14986|14989.4|14985.3|5
1697664300000|2023-10-18 21:25:00|14990.5|14986.1|14990.3|14985.6|14990.6|14986.1|14990.2|14985.6|20
1697664600000|2023-10-18 21:30:00|14990.4|14985.7|14987.3|14980.6|14991.2|14986.6|14985.7|14979|54
1697664900000|2023-10-18 21:35:00|14984.5|14977.8|14986.5|14981.2|14986.8|14981.5|14984|14977.3|46
1697665200000|2023-10-18 21:40:00|14986.6|14981.3|14986.4|14981.5|14986.7|14981.8|14986.4|14981.3|15
1697665500000|2023-10-18 21:45:00|14986.5|14981.4|14986.1|14980.9|14986.5|14981.5|14984.4|14977.7|97
1697665800000|2023-10-18 21:50:00|14986|14980.8|14985.9|14981.4|14986.3|14981.4|14985.4|14980.6|54
1697666100000|2023-10-18 21:55:00|14985.8|14981.3|14983.7|14977|14986|14981.5|14981.1|14974.4|161
1697666400000|2023-10-18 22:00:00|14983.2|14976.5|14987.1|14984.2|14987.2|14984.5|14982.9|14976.2|244
1697666700000|2023-10-18 22:05:00|14986.7|14984.5|14985.9|14983.9|14986.8|14984.9|14985.9|14983.7|218
1697667000000|2023-10-18 22:10:00|14985.8|14983.8|14985.4|14983.5|14986.7|14985|14983.9|14982.6|224
1697667300000|2023-10-18 22:15:00|14984.7|14983.6|14984.3|14982.7|14985.4|14983.7|14983.7|14982.5|128
1697667600000|2023-10-18 22:20:00|14984.2|14983|14984.2|14982.5|14984.3|14983|14982.3|14980.7|155
1697667900000|2023-10-18 22:25:00|14984.3|14982.6|14983.5|14981.8|14984.5|14983|14982.8|14981.5|143
1697668200000|2023-10-18 22:30:00|14983.4|14981.9|14985.2|14984.2|14986|14985|14983.1|14981.9|152
1697668500000|2023-10-18 22:35:00|14985.1|14984.1|14986.3|14985.3|14986.5|14985.5|14985.1|14984.1|60
1697668800000|2023-10-18 22:40:00|14986.2|14985.2|14986.1|14985.1|14986.4|14985.4|14985.6|14984.4|79
1697669100000|2023-10-18 22:45:00|14986.2|14985.2|14986.4|14985.4|14987|14986|14986.2|14985|70
1697669400000|2023-10-18 22:50:00|14986.3|14985.3|14986.2|14985.2|14987.1|14986.1|14986|14985|68
1697669700000|2023-10-18 22:55:00|14986.3|14985.3|14986.3|14985.3|14987.1|14986.1|14986.1|14984.8|62
1697670000000|2023-10-18 23:00:00|14986.2|14985.2|14988.2|14987.2|14989.5|14988.5|14986.2|14985.2|62
1697670300000|2023-10-18 23:05:00|14988.1|14987.1|14987.1|14986.1|14988.1|14987.1|14987|14986|82
1697670600000|2023-10-18 23:10:00|14986.7|14985.7|14986|14985|14986.7|14985.7|14985.7|14984.7|53
1697670900000|2023-10-18 23:15:00|14986.1|14985.1|14987.3|14986.3|14987.3|14986.3|14986.1|14985.1|37
1697671200000|2023-10-18 23:20:00|14987.4|14986.4|14987.5|14986.5|14988.4|14987.4|14987.2|14986.2|60
1697671500000|2023-10-18 23:25:00|14987.4|14986.4|14987.4|14986.4|14987.7|14986.7|14986.3|14985.3|64
1697671800000|2023-10-18 23:30:00|14987.3|14986.3|14986.4|14985.4|14987.5|14986.5|14986.4|14985.4|78
1697672100000|2023-10-18 23:35:00|14986.5|14985.5|14987.3|14986.3|14987.3|14986.3|14986.3|14985.3|59
1697672400000|2023-10-18 23:40:00|14987.2|14986.2|14988.2|14987.2|14988.3|14987.3|14987.2|14986.2|65
1697672700000|2023-10-18 23:45:00|14988.1|14987.1|14987.2|14986.2|14988.2|14987.2|14986.3|14985.3|107
1697673000000|2023-10-18 23:50:00|14987.3|14986.3|14988.2|14987.2|14989.4|14988.4|14987.1|14986.1|134
1697673300000|2023-10-18 23:55:00|14988.1|14987.1|14977.8|14976.8|14988.3|14987.3|14975.2|14974.2|951
1697673600000|2023-10-19 00:00:00|14977.5|14976.5|14976.6|14975.6|14979.3|14978.3|14967.3|14966.3|772
1697673900000|2023-10-19 00:05:00|14977.1|14976.1|14973|14972|14979.9|14978.9|14971|14970|371
1697674200000|2023-10-19 00:10:00|14973.1|14972.1|14975.2|14974.2|14975.2|14974.2|14970|14969|267
1697674500000|2023-10-19 00:15:00|14975.1|14974.1|14973.9|14972.9|14975.3|14974.3|14972.8|14971.8|208
1697674800000|2023-10-19 00:20:00|14974|14973|14977.2|14976.2|14978.3|14977.5|14973.3|14972.3|194
1697675100000|2023-10-19 00:25:00|14977.1|14976.1|14979.6|14978.6|14980.7|14979.7|14975.9|14974.9|198
1697675400000|2023-10-19 00:30:00|14979.4|14978.4|14975.2|14974.2|14980.5|14979.5|14973.7|14972.9|381
1697675700000|2023-10-19 00:35:00|14975.3|14974.3|14978.8|14978.1|14979.3|14978.3|14975.3|14974.3|266
1697676000000|2023-10-19 00:40:00|14979.1|14978.2|14978.7|14977.7|14980.2|14979.2|14978.3|14977.3|230
1697676300000|2023-10-19 00:45:00|14978.8|14977.8|14978.6|14977.9|14979.8|14978.8|14977.7|14976.7|194
1697676600000|2023-10-19 00:50:00|14978.5|14977.8|14978.1|14977.1|14981|14980|14972.7|14971.7|506
1697676900000|2023-10-19 00:55:00|14976.9|14975.9|14976.2|14975.2|14979.3|14978.3|14973.6|14972.8|420
1697677200000|2023-10-19 01:00:00|14976.4|14975.4|14975.5|14974.5|14977.5|14976.5|14974.2|14973.2|272
1697677500000|2023-10-19 01:05:00|14975.6|14974.6|14977.4|14976.4|14978.4|14977.5|14974.5|14973.5|274
1697677800000|2023-10-19 01:10:00|14977.3|14976.3|14977|14976|14978.7|14978|14973.8|14972.8|285
1697678100000|2023-10-19 01:15:00|14977.1|14976.1|14976.1|14975.1|14977.1|14976.1|14974.9|14974|170
1697678400000|2023-10-19 01:20:00|14976.3|14975.3|14976.7|14975.7|14978.6|14977.6|14975.1|14974.1|186
1697678700000|2023-10-19 01:25:00|14976.8|14975.8|14976.6|14975.6|14977.4|14976.4|14975|14974|161
1697679000000|2023-10-19 01:30:00|14976.4|14975.4|14979.5|14978.5|14979.8|14978.8|14976.3|14975.3|148
1697679300000|2023-10-19 01:35:00|14979.6|14978.6|14981.4|14980.7|14982.9|14982.1|14978.4|14977.4|380
1697679600000|2023-10-19 01:40:00|14981.5|14980.8|14981.6|14980.6|14984.7|14983.9|14980.7|14979.7|332
1697679900000|2023-10-19 01:45:00|14981.5|14980.5|14979.7|14978.7|14982|14981|14978.8|14977.8|274
1697680200000|2023-10-19 01:50:00|14979.8|14978.8|14980.9|14979.9|14982.2|14981.5|14979.6|14978.6|179
1697680500000|2023-10-19 01:55:00|14980.8|14979.8|14980.7|14980|14982.8|14981.8|14980.5|14979.6|134
1697680800000|2023-10-19 02:00:00|14980.6|14979.9|14982|14981|14983|14982|14979.1|14978.3|178
1697681100000|2023-10-19 02:05:00|14982.1|14981.1|14982.3|14981.3|14983.6|14982.6|14981.9|14980.9|172
1697681400000|2023-10-19 02:10:00|14982.4|14981.4|14982|14981|14983.1|14982.1|14981.4|14980.4|119
1697681700000|2023-10-19 02:15:00|14981.9|14980.9|14981.8|14981.1|14984.1|14983.1|14980.5|14979.7|198
1697682000000|2023-10-19 02:20:00|14981.9|14981.2|14981.7|14980.7|14982.5|14981.7|14980.8|14979.8|152
1697682300000|2023-10-19 02:25:00|14981.8|14980.8|14982.9|14981.9|14983.1|14982.2|14980.8|14979.8|121
1697682600000|2023-10-19 02:30:00|14982.7|14981.7|14983.7|14982.7|14984.6|14983.6|14982|14981|163
1697682900000|2023-10-19 02:35:00|14983.7|14982.7|14983.6|14982.6|14984.1|14983.1|14983|14982|180
1697683200000|2023-10-19 02:40:00|14983.5|14982.5|14982.6|14981.6|14984.6|14983.6|14982.4|14981.4|146
1697683500000|2023-10-19 02:45:00|14982.5|14981.5|14983.1|14982.1|14983.1|14982.3|14982.4|14981.4|116
1697683800000|2023-10-19 02:50:00|14983.3|14982.3|14983.9|14982.9|14984.3|14983.3|14983.3|14982.3|111
1697684100000|2023-10-19 02:55:00|14983.7|14983|14981.1|14980.4|14983.7|14983|14980.6|14979.6|167
1697684400000|2023-10-19 03:00:00|14981.2|14980.5|14981|14980|14982.1|14981.2|14980.2|14979.2|186
1697684700000|2023-10-19 03:05:00|14981.1|14980.1|14980.7|14980|14981.8|14980.8|14980.1|14979.4|173
1697685000000|2023-10-19 03:10:00|14980.8|14980.1|14980.6|14979.9|14981.3|14980.6|14980.6|14979.7|59
1697685300000|2023-10-19 03:15:00|14980.4|14979.7|14981.7|14980.7|14981.8|14981|14980.4|14979.5|73
1697685600000|2023-10-19 03:20:00|14981.8|14980.8|14982.9|14981.9|14983.1|14982.3|14980.9|14979.9|106
1697685900000|2023-10-19 03:25:00|14982.8|14981.8|14982.2|14981.2|14983.5|14982.6|14981.4|14980.6|125
1697686200000|2023-10-19 03:30:00|14982.1|14981.1|14980.5|14979.5|14982.5|14981.5|14980.1|14979.1|116
1697686500000|2023-10-19 03:35:00|14980.4|14979.4|14980.5|14979.5|14981.6|14980.6|14979.5|14978.8|167
1697686800000|2023-10-19 03:40:00|14980.4|14979.4|14980.8|14979.8|14981.3|14980.3|14980.3|14979.3|106
1697687100000|2023-10-19 03:45:00|14980.9|14979.9|14980.6|14979.6|14981.7|14980.7|14980.3|14979.3|163
1697687400000|2023-10-19 03:50:00|14980.8|14979.8|14980.4|14979.4|14981.2|14980.2|14979.7|14978.7|89
1697687700000|2023-10-19 03:55:00|14980.3|14979.3|14981.6|14980.6|14981.7|14980.7|14980|14979|104
1697688000000|2023-10-19 04:00:00|14981.7|14980.7|14980.5|14979.5|14981.7|14980.7|14980.1|14979.3|138
1697688300000|2023-10-19 04:05:00|14980.4|14979.4|14979.5|14978.5|14980.7|14979.7|14979.3|14978.3|79
1697688600000|2023-10-19 04:10:00|14979.6|14978.6|14978.5|14977.5|14979.9|14979.1|14977.1|14976.1|131
1697688900000|2023-10-19 04:15:00|14978.6|14977.6|14979.1|14978.1|14979.3|14978.5|14977.4|14976.4|93
1697689200000|2023-10-19 04:20:00|14979.2|14978.2|14981.1|14980.1|14981.3|14980.5|14979.1|14978.1|142
1697689500000|2023-10-19 04:25:00|14981|14980|14980.7|14979.7|14981.1|14980.1|14980.3|14979.3|108
1697689800000|2023-10-19 04:30:00|14980.8|14979.8|14980.9|14979.9|14981.4|14980.4|14980.5|14979.6|92
1697690100000|2023-10-19 04:35:00|14980.8|14979.8|14981.3|14980.3|14981.4|14980.7|14980.6|14979.6|65
1697690400000|2023-10-19 04:40:00|14981.4|14980.4|14980.8|14980.1|14981.7|14981|14980.8|14979.8|85
1697690700000|2023-10-19 04:45:00|14980.7|14980|14980.2|14979.2|14981.2|14980.3|14980.1|14979.1|88
1697691000000|2023-10-19 04:50:00|14980.3|14979.6|14978.8|14977.8|14980.7|14979.9|14978.7|14977.7|120
1697691300000|2023-10-19 04:55:00|14978.9|14977.9|14981.6|14980.6|14982|14981|14978.1|14977.1|114
1697691600000|2023-10-19 05:00:00|14981.5|14980.5|14981.4|14980.4|14981.7|14980.7|14980.9|14979.9|109
1697691900000|2023-10-19 05:05:00|14982|14981|14981.4|14980.4|14982.5|14981.8|14981.1|14980.1|100
1697692200000|2023-10-19 05:10:00|14981.3|14980.3|14981.6|14980.6|14982|14981|14980.5|14979.5|113
1697692500000|2023-10-19 05:15:00|14981.5|14980.5|14981.2|14980.5|14981.8|14980.8|14981.1|14980.1|61
1697692800000|2023-10-19 05:20:00|14981.1|14980.4|14981.3|14980.3|14981.7|14980.9|14981.1|14980.1|93
1697693100000|2023-10-19 05:25:00|14981.4|14980.4|14981.5|14980.5|14982.5|14981.7|14981|14980|63
1697693400000|2023-10-19 05:30:00|14981.6|14980.6|14981.1|14980.1|14982.6|14981.9|14981|14980.1|72
1697693700000|2023-10-19 05:35:00|14981.2|14980.2|14980.1|14979.1|14981.3|14980.3|14980|14979|93
1697694000000|2023-10-19 05:40:00|14979.7|14978.7|14982.4|14981.4|14982.7|14981.7|14979.4|14978.4|111
1697694300000|2023-10-19 05:45:00|14982.5|14981.5|14980.7|14980|14982.5|14981.5|14980.6|14979.9|85
1697694600000|2023-10-19 05:50:00|14980.8|14980.1|14982|14981|14982.5|14981.5|14980.5|14979.8|117
1697694900000|2023-10-19 05:55:00|14982.2|14981.2|14978.7|14977.7|14983.7|14983|14977.8|14976.8|197
1697695200000|2023-10-19 06:00:00|14978.9|14977.9|14976.3|14975.3|14978.9|14977.9|14975.3|14974.3|367
1697695500000|2023-10-19 06:05:00|14976.4|14975.4|14976.4|14975.7|14979|14978.1|14976.3|14975.3|284
1697695800000|2023-10-19 06:10:00|14976.3|14975.6|14975.6|14974.6|14977.3|14976.3|14974.7|14973.8|309
1697696100000|2023-10-19 06:15:00|14975.3|14974.3|14975.4|14974.4|14975.7|14975|14972.8|14971.9|292
1697696400000|2023-10-19 06:20:00|14975.5|14974.5|14977.8|14976.8|14977.9|14976.9|14975.1|14974.2|223
1697696700000|2023-10-19 06:25:00|14977.3|14976.3|14979.9|14978.9|14980|14979|14976|14975|226
1697697000000|2023-10-19 06:30:00|14979.8|14978.8|14979.8|14979.1|14980.8|14979.8|14978.7|14977.7|223
1697697300000|2023-10-19 06:35:00|14979.9|14979.2|14979.7|14979|14981.2|14980.2|14979.5|14978.8|213
1697697600000|2023-10-19 06:40:00|14979.6|14978.9|14977.3|14976.3|14979.8|14979|14977|14976.1|229
1697697900000|2023-10-19 06:45:00|14977.4|14976.4|14977.4|14976.4|14978.5|14977.8|14976.3|14975.3|280
1697698200000|2023-10-19 06:50:00|14977.5|14976.5|14979.4|14978.7|14979.8|14978.8|14977.4|14976.4|208
1697698500000|2023-10-19 06:55:00|14979.3|14978.6|14979.3|14978.3|14979.6|14978.8|14976.8|14975.9|241
1697698800000|2023-10-19 07:00:00|14979.4|14978.4|14977.3|14976.3|14980.1|14979.1|14976.7|14975.7|383
1697699100000|2023-10-19 07:05:00|14977.4|14976.4|14978.6|14977.9|14979.3|14978.6|14976.7|14975.7|300
1697699400000|2023-10-19 07:10:00|14978.5|14977.8|14977.7|14976.7|14979.3|14978.6|14976.3|14975.3|295
1697699700000|2023-10-19 07:15:00|14977.9|14977.2|14976.1|14975.4|14977.9|14977.2|14974.3|14973.3|267
1697700000000|2023-10-19 07:20:00|14976.2|14975.5|14977.2|14976.5|14979.7|14978.8|14976.1|14975.4|288
1697700300000|2023-10-19 07:25:00|14977.3|14976.6|14976.5|14975.5|14977.3|14976.6|14975.2|14974.3|329
1697700600000|2023-10-19 07:30:00|14976.4|14975.4|14977.3|14976.6|14978.6|14977.8|14976.3|14975.4|169
1697700900000|2023-10-19 07:35:00|14976.9|14976.2|14979.4|14978.7|14979.4|14978.7|14976.7|14975.8|272
1697701200000|2023-10-19 07:40:00|14979.5|14978.8|14976.3|14975.6|14979.5|14978.8|14976.3|14975.3|292
1697701500000|2023-10-19 07:45:00|14976.1|14975.4|14978.6|14977.6|14978.8|14977.9|14976.1|14975.3|237
1697701800000|2023-10-19 07:50:00|14978.5|14977.5|14978.7|14977.7|14978.8|14977.8|14976.4|14975.4|402
1697702100000|2023-10-19 07:55:00|14978.6|14977.6|14980.7|14979.7|14982|14981|14978.2|14977.2|359
1697702400000|2023-10-19 08:00:00|14980.8|14979.8|14980.7|14979.7|14981.7|14980.8|14979.5|14978.7|381
1697702700000|2023-10-19 08:05:00|14980.6|14979.6|14981.7|14980.7|14982.4|14981.4|14979.3|14978.6|350
1697703000000|2023-10-19 08:10:00|14981.6|14980.6|14980.2|14979.2|14981.6|14980.6|14979.5|14978.5|262
1697703300000|2023-10-19 08:15:00|14980|14979|14981.5|14980.5|14981.8|14981.1|14979.5|14978.7|208
1697703600000|2023-10-19 08:20:00|14981.4|14980.4|14984.6|14983.6|14984.6|14983.8|14980.9|14979.9|259
1697703900000|2023-10-19 08:25:00|14984.7|14983.7|14983.9|14982.9|14985.3|14984.4|14983.1|14982.1|234
1697704200000|2023-10-19 08:30:00|14983.8|14982.8|14983.7|14982.7|14985.2|14984.2|14981.3|14980.3|300
1697704500000|2023-10-19 08:35:00|14983.5|14982.8|14983.1|14982.1|14984.3|14983.3|14979.7|14978.7|476
1697704800000|2023-10-19 08:40:00|14983.2|14982.2|14982.1|14981.1|14984.3|14983.3|14982|14981|173
1697705100000|2023-10-19 08:45:00|14982.2|14981.2|14985|14984|14986.1|14985.1|14982.1|14981.1|268
1697705400000|2023-10-19 08:50:00|14985.1|14984.1|14984.7|14983.7|14985.1|14984.1|14983.4|14982.7|215
1697705700000|2023-10-19 08:55:00|14984.8|14983.8|14983.8|14983.1|14984.9|14984.1|14982.9|14981.9|160
1697706000000|2023-10-19 09:00:00|14983.9|14983.2|14985.1|14984.1|14985.2|14984.2|14983.3|14982.3|199
1697706300000|2023-10-19 09:05:00|14985|14984|14985.3|14984.3|14985.5|14984.5|14982.8|14982.1|214
1697706600000|2023-10-19 09:10:00|14985.2|14984.2|14984.2|14983.2|14985.8|14984.8|14983.7|14982.7|232
1697706900000|2023-10-19 09:15:00|14984.3|14983.3|14984.2|14983.5|14985.1|14984.1|14983.9|14983.1|210
1697707200000|2023-10-19 09:20:00|14984.3|14983.6|14984.4|14983.4|14984.8|14984.1|14983.6|14982.6|231
1697707500000|2023-10-19 09:25:00|14984.5|14983.5|14985.5|14984.5|14986.1|14985.4|14984.5|14983.5|179
1697707800000|2023-10-19 09:30:00|14985.6|14984.6|14986.6|14985.6|14986.6|14985.6|14984.9|14984.2|243
1697708100000|2023-10-19 09:35:00|14986.7|14985.7|14987.1|14986.1|14987.3|14986.5|14985.8|14985.1|91
1697708400000|2023-10-19 09:40:00|14987.2|14986.2|14987.1|14986.4|14988.3|14987.3|14986.7|14985.7|136
1697708700000|2023-10-19 09:45:00|14987.2|14986.5|14986.8|14985.8|14988.8|14987.8|14986.1|14985.1|139
1697709000000|2023-10-19 09:50:00|14986.6|14985.6|14986|14985.3|14987.6|14986.6|14985.2|14984.2|171
1697709300000|2023-10-19 09:55:00|14986.1|14985.4|14984.5|14983.8|14987.1|14986.4|14984.2|14983.5|154
1697709600000|2023-10-19 10:00:00|14984.6|14983.9|14983|14982.3|14984.9|14983.9|14982.7|14982|270
1697709900000|2023-10-19 10:05:00|14982.9|14982|14982.3|14981.3|14983.9|14982.9|14981.5|14980.5|212
1697710200000|2023-10-19 10:10:00|14982.1|14981.1|14982.9|14981.9|14983.2|14982.2|14981.8|14981|162
1697710500000|2023-10-19 10:15:00|14983|14982|14983.3|14982.3|14984.3|14983.3|14980.9|14979.9|255
1697710800000|2023-10-19 10:20:00|14983.4|14982.4|14983|14982|14983.5|14982.5|14981.7|14980.7|264
1697711100000|2023-10-19 10:25:00|14982.9|14981.9|14981.7|14981|14983.2|14982.2|14981.5|14980.5|217
1697711400000|2023-10-19 10:30:00|14981.6|14980.9|14979.8|14978.8|14981.7|14981|14978.4|14977.6|244
1697711700000|2023-10-19 10:35:00|14980|14979|14980.6|14979.6|14981.1|14980.1|14978.6|14977.6|358
1697712000000|2023-10-19 10:40:00|14980.7|14979.7|14981.1|14980.1|14981.2|14980.2|14978.8|14977.8|197
1697712300000|2023-10-19 10:45:00|14981|14980|14981.1|14980.1|14982.8|14981.8|14980.2|14979.2|151
1697712600000|2023-10-19 10:50:00|14981|14980|14982.1|14981.1|14983.2|14982.2|14980.7|14979.7|93
1697712900000|2023-10-19 10:55:00|14982|14981|14980.9|14979.9|14982|14981|14980.8|14979.8|80
1697713200000|2023-10-19 11:00:00|14981|14980|14982.8|14981.8|14983.8|14983.1|14979.7|14978.7|243
1697713500000|2023-10-19 11:05:00|14982.7|14981.7|14982.7|14981.7|14983.1|14982.2|14981.3|14980.6|151
1697713800000|2023-10-19 11:10:00|14982.5|14981.8|14981.9|14981.2|14982.9|14982|14981.5|14980.5|106
1697714100000|2023-10-19 11:15:00|14982|14981.3|14982.6|14981.9|14983.3|14982.6|14981.9|14981|208
1697714400000|2023-10-19 11:20:00|14982.7|14982|14981.9|14980.9|14982.8|14982.1|14980.6|14979.9|180
1697714700000|2023-10-19 11:25:00|14982.1|14981.1|14982.5|14981.5|14983.8|14983.1|14981.7|14980.7|229
1697715000000|2023-10-19 11:30:00|14982.3|14981.3|14982.5|14981.8|14983|14982|14981.5|14980.5|166
1697715300000|2023-10-19 11:35:00|14982.1|14981.4|14982.7|14981.7|14982.9|14982|14981.8|14980.8|202
1697715600000|2023-10-19 11:40:00|14982.6|14981.6|14982.5|14981.8|14983.1|14982.3|14980.9|14979.9|194
1697715900000|2023-10-19 11:45:00|14982.4|14981.7|14982.4|14981.4|14982.9|14981.9|14981.2|14980.2|202
1697716200000|2023-10-19 11:50:00|14982.5|14981.5|14985.2|14984.2|14986.4|14985.4|14981.9|14980.9|279
1697716500000|2023-10-19 11:55:00|14985.3|14984.3|14986.3|14985.6|14987.2|14986.2|14985|14984|235
1697716800000|2023-10-19 12:00:00|14986.4|14985.7|14986|14985|14987.5|14986.5|14984.9|14983.9|338
1697717100000|2023-10-19 12:05:00|14985.9|14984.9|14985|14984|14986.5|14985.5|14983.7|14982.7|296
1697717400000|2023-10-19 12:10:00|14985.1|14984.1|14984.2|14983.2|14986.3|14985.3|14984.1|14983.2|335
1697717700000|2023-10-19 12:15:00|14984.5|14983.8|14983.4|14982.4|14985.1|14984.1|14982|14981|336
1697718000000|2023-10-19 12:20:00|14983.2|14982.2|14982|14981|14983.9|14982.9|14981.2|14980.2|326
1697718300000|2023-10-19 12:25:00|14982.1|14981.1|14985.2|14981.2|14985.2|14983.8|14981.9|14980.9|346
1697718600000|2023-10-19 12:30:00|14985.5|14982.4|14983.1|14982.1|14991.9|14988.4|14981.7|14980.4|1343
1697718900000|2023-10-19 12:35:00|14983|14982|14981.2|14980.2|14985.6|14984.6|14980.2|14979.2|821
1697719200000|2023-10-19 12:40:00|14980.9|14979.9|14982|14981|14983.7|14982.7|14978.9|14977.9|666
1697719500000|2023-10-19 12:45:00|14982.1|14981.1|14981.8|14980.8|14982.8|14981.8|14979.8|14978.8|442
1697719800000|2023-10-19 12:50:00|14981.7|14980.7|14980.9|14979.9|14984.9|14983.9|14979.4|14978.4|428
1697720100000|2023-10-19 12:55:00|14980.8|14979.8|14982.8|14981.8|14983.8|14982.8|14980.2|14979.5|487
1697720400000|2023-10-19 13:00:00|14982.6|14981.6|14982.9|14981.9|14983.9|14982.9|14981.5|14980.5|504
1697720700000|2023-10-19 13:05:00|14983|14982|14981.6|14980.6|14983.8|14982.8|14981.2|14980.2|246
1697721000000|2023-10-19 13:10:00|14981.7|14980.7|14982.6|14981.6|14983.4|14982.4|14980.5|14979.6|349
1697721300000|2023-10-19 13:15:00|14982.5|14981.5|14982.4|14981.4|14983.2|14982.5|14981.3|14980.4|353
1697721600000|2023-10-19 13:20:00|14982.3|14981.6|14982.5|14981.5|14983.7|14983|14980.7|14979.9|371
1697721900000|2023-10-19 13:25:00|14982.4|14981.4|14983.7|14982.7|14985.3|14984.3|14981.5|14980.5|345
1697722200000|2023-10-19 13:30:00|14983.8|14982.8|14983.7|14982.7|14984.2|14983.2|14982.4|14981.5|494
1697722500000|2023-10-19 13:35:00|14983.8|14982.8|14979.3|14978.3|14984.2|14983.2|14978.7|14977.7|631
1697722800000|2023-10-19 13:40:00|14979.4|14978.4|14982|14981|14982.2|14981.2|14977.3|14976.3|606
1697723100000|2023-10-19 13:45:00|14981.9|14980.9|14980.8|14979.8|14982.9|14981.9|14979.2|14978.2|538
1697723400000|2023-10-19 13:50:00|14980.9|14979.9|14980.9|14979.9|14981.7|14980.7|14978.7|14977.7|408
1697723700000|2023-10-19 13:55:00|14980.8|14979.8|14980.4|14977.9|14981.7|14980.9|14979.5|14977.6|326
1697724000000|2023-10-19 14:00:00|14980.3|14977.4|14983.4|14982.4|14983.4|14982.4|14977.5|14976.5|557
1697724300000|2023-10-19 14:05:00|14983.5|14982.5|14983.8|14982.8|14984.8|14983.8|14982.3|14981.3|512
1697724600000|2023-10-19 14:10:00|14983.7|14982.7|14983.6|14982.6|14985.1|14984.1|14982.7|14981.7|333
1697724900000|2023-10-19 14:15:00|14983.7|14982.7|14985|14984|14986.9|14985.9|14983.5|14982.5|519
1697725200000|2023-10-19 14:20:00|14985.3|14984.3|14983.7|14982.7|14985.6|14984.7|14982.9|14981.9|457
1697725500000|2023-10-19 14:25:00|14983.6|14982.6|14983.5|14982.8|14984.1|14983.4|14982.6|14981.6|378
1697725800000|2023-10-19 14:30:00|14983.6|14982.9|14983.1|14982.1|14984.3|14983.4|14982.4|14981.7|420
1697726100000|2023-10-19 14:35:00|14983|14982|14983.7|14982.7|14983.7|14982.7|14981.6|14980.6|426
1697726400000|2023-10-19 14:40:00|14983.3|14982.3|14985.4|14984.4|14986.1|14985.1|14983.1|14982.1|354
1697726700000|2023-10-19 14:45:00|14985.7|14984.7|14989.1|14988.1|14989.3|14988.3|14985.1|14984.1|406
1697727000000|2023-10-19 14:50:00|14989.2|14988.2|14991.4|14990.7|14992.2|14991.5|14989.1|14988.1|384
1697727300000|2023-10-19 14:55:00|14991.7|14991|14992.8|14991.8|14993.3|14992.6|14991.1|14990.4|292
1697727600000|2023-10-19 15:00:00|14992.9|14991.9|14993.4|14992.4|14994.1|14993.2|14992.7|14991.7|352
1697727900000|2023-10-19 15:05:00|14993.5|14992.5|14993.5|14992.8|14993.6|14992.8|14992.3|14991.5|374
1697728200000|2023-10-19 15:10:00|14993.4|14992.7|14991.2|14990.5|14993.5|14992.8|14991.1|14990.4|267
1697728500000|2023-10-19 15:15:00|14991.3|14990.6|14991.6|14990.6|14992.1|14991.4|14989.7|14989|287
1697728800000|2023-10-19 15:20:00|14991.7|14990.7|14990.2|14989.2|14993.1|14992.3|14989.4|14988.6|276
1697729100000|2023-10-19 15:25:00|14990.3|14989.3|14990.4|14989.7|14990.5|14989.8|14988|14987.3|199
1697729400000|2023-10-19 15:30:00|14990.3|14989.6|14989.2|14988.2|14990.6|14989.9|14988.2|14987.3|249
1697729700000|2023-10-19 15:35:00|14989.3|14988.3|14987.3|14986.3|14989.6|14988.6|14986.8|14985.8|389
1697730000000|2023-10-19 15:40:00|14987.2|14986.2|14983|14982|14987.5|14986.7|14981.6|14980.6|399
1697730300000|2023-10-19 15:45:00|14983.1|14982.1|14988.8|14987.8|14989|14988|14983|14982|259
1697730600000|2023-10-19 15:50:00|14988.7|14987.7|14990.9|14989.9|14991.5|14990.7|14988.3|14987.5|274
1697730900000|2023-10-19 15:55:00|14990.8|14989.8|14992.7|14991.7|14993.7|14992.7|14990.8|14989.8|270
1697731200000|2023-10-19 16:00:00|14992.6|14991.6|14977.5|14976.5|14997.1|14996.1|14970.5|14969.5|2221
1697731500000|2023-10-19 16:05:00|14977.3|14976.3|14981.5|14980.5|14982.4|14981.4|14973.7|14972.7|1408
1697731800000|2023-10-19 16:10:00|14981.4|14980.4|14977.9|14976.9|14982.5|14981.5|14974.9|14973.9|941
1697732100000|2023-10-19 16:15:00|14977.8|14976.8|14971.6|14970.6|14980.3|14979.3|14970.7|14969.7|652
1697732400000|2023-10-19 16:20:00|14971.8|14970.8|14975.3|14974.3|14975.8|14974.8|14968.1|14967.1|905
1697732700000|2023-10-19 16:25:00|14975.2|14974.2|14982.7|14981.7|14985.7|14984.7|14975|14974|1223
1697733000000|2023-10-19 16:30:00|14983.1|14982.1|14988.9|14987.9|14991.5|14990.5|14981.3|14980.3|1038
1697733300000|2023-10-19 16:35:00|14989|14988|14988.4|14987.4|14994.4|14993.4|14986.7|14985.7|1538
1697733600000|2023-10-19 16:40:00|14988.5|14987.5|14989.6|14988.6|14991.5|14990.5|14981.9|14980.9|1425
1697733900000|2023-10-19 16:45:00|14989.5|14988.5|14986.9|14985.9|14989.6|14988.6|14983.7|14982.7|950
1697734200000|2023-10-19 16:50:00|14986.8|14985.8|14976.4|14975.4|14987.6|14986.6|14975.9|14974.9|1044
1697734500000|2023-10-19 16:55:00|14976.3|14975.3|14974.3|14973.3|14977.9|14976.9|14971.9|14971.1|665
1697734800000|2023-10-19 17:00:00|14974.2|14973.2|14976.9|14975.9|14978.9|14977.9|14972.7|14971.7|789
1697735100000|2023-10-19 17:05:00|14976.8|14975.8|14974.2|14973.2|14978.8|14977.8|14972.1|14971.1|791
1697735400000|2023-10-19 17:10:00|14974.3|14973.3|14975.9|14974.9|14977.1|14976.1|14971.8|14971.1|626
1697735700000|2023-10-19 17:15:00|14976|14975|14970.8|14969.8|14979.3|14978.3|14970.6|14969.6|617
1697736000000|2023-10-19 17:20:00|14970.7|14969.7|14978.1|14977.1|14978.4|14977.4|14969.9|14968.9|657
1697736300000|2023-10-19 17:25:00|14978|14977|14975.6|14974.6|14978.5|14977.5|14974.7|14973.7|593
1697736600000|2023-10-19 17:30:00|14975.7|14974.7|14974.3|14973.3|14976.6|14975.6|14972|14971|659
1697736900000|2023-10-19 17:35:00|14974.2|14973.2|14981|14980|14981.3|14980.3|14973.7|14972.7|609
1697737200000|2023-10-19 17:40:00|14981.1|14980.1|14982.8|14981.8|14984.4|14983.4|14981.1|14980.1|441
1697737500000|2023-10-19 17:45:00|14982.9|14981.9|14982|14981.3|14984|14983.2|14981.5|14980.6|461
1697737800000|2023-10-19 17:50:00|14981.9|14981.2|14981.7|14980.7|14982.6|14981.9|14979.5|14978.8|425
1697738100000|2023-10-19 17:55:00|14981.8|14980.8|14977.4|14976.4|14982|14981|14977.3|14976.3|355
1697738400000|2023-10-19 18:00:00|14977.3|14976.3|14976.4|14975.4|14978.5|14977.5|14976|14975|393
1697738700000|2023-10-19 18:05:00|14976.5|14975.5|14978.5|14977.8|14979.1|14978.2|14976.3|14975.3|257
1697739000000|2023-10-19 18:10:00|14978.4|14977.7|14976.1|14975.4|14978.6|14977.8|14973.9|14973.2|291
1697739300000|2023-10-19 18:15:00|14976|14975.3|14976.2|14975.5|14977|14976.3|14972.2|14971.2|355
1697739600000|2023-10-19 18:20:00|14976.1|14975.4|14981|14980.3|14981.3|14980.4|14976.1|14975.3|342
1697739900000|2023-10-19 18:25:00|14981.1|14980.4|14981|14980|14982.1|14981.4|14980.8|14979.8|319
1697740200000|2023-10-19 18:30:00|14981.1|14980.1|14982.7|14981.7|14983.8|14983.1|14980.9|14980.1|352
1697740500000|2023-10-19 18:35:00|14982.8|14981.8|14984.3|14983.3|14985|14984.2|14982.6|14981.7|304
1697740800000|2023-10-19 18:40:00|14984.2|14983.2|14985.9|14984.9|14986|14985.2|14984.1|14983.1|276
1697741100000|2023-10-19 18:45:00|14985.7|14985|14985.7|14985|14986.5|14985.5|14983.6|14982.6|302
1697741400000|2023-10-19 18:50:00|14985.8|14985.1|14985.9|14984.9|14987.1|14986.1|14984.9|14983.9|304
1697741700000|2023-10-19 18:55:00|14986|14985|14985.8|14985.1|14986.4|14985.4|14984|14983|256
1697742000000|2023-10-19 19:00:00|14985.9|14985.2|14982.6|14981.6|14986.3|14985.6|14982.5|14981.5|229
1697742300000|2023-10-19 19:05:00|14982.7|14981.7|14983.6|14982.6|14983.8|14982.8|14982.4|14981.4|164
1697742600000|2023-10-19 19:10:00|14983.5|14982.5|14982.6|14981.6|14983.6|14982.6|14980.6|14979.7|233
1697742900000|2023-10-19 19:15:00|14982.5|14981.5|14982|14981|14983.2|14982.2|14981.8|14980.8|181
1697743200000|2023-10-19 19:20:00|14981.9|14980.9|14980.3|14979.3|14982|14981|14979.6|14978.6|193
1697743500000|2023-10-19 19:25:00|14980.4|14979.4|14980.4|14979.4|14982.5|14981.5|14980.3|14979.3|196
1697743800000|2023-10-19 19:30:00|14980.3|14979.3|14979.5|14978.5|14980.7|14979.7|14978.3|14977.4|216
1697744100000|2023-10-19 19:35:00|14979.4|14978.4|14980.4|14979.4|14980.5|14979.6|14978.6|14977.6|182
1697744400000|2023-10-19 19:40:00|14980.3|14979.3|14981.5|14980.5|14981.8|14980.8|14980.3|14979.3|203
1697744700000|2023-10-19 19:45:00|14981.4|14980.4|14982.7|14981.7|14982.8|14981.8|14980.3|14979.3|167
1697745000000|2023-10-19 19:50:00|14982.6|14981.6|14981.5|14980.5|14982.7|14981.7|14978.8|14977.8|277
1697745300000|2023-10-19 19:55:00|14981.6|14980.6|14981.1|14980.1|14982.7|14981.7|14979.3|14978.3|410
1697745600000|2023-10-19 20:00:00|14981|14980|14979.7|14978.7|14981.5|14980.5|14977.7|14976.7|257
1697745900000|2023-10-19 20:05:00|14979.6|14978.6|14982.9|14981.9|14982.9|14981.9|14979.6|14978.6|100
1697746200000|2023-10-19 20:10:00|14983|14982|14982.5|14981.5|14983.1|14982.1|14982.3|14981.3|75
1697746500000|2023-10-19 20:15:00|14982.4|14981.4|14982.7|14981.7|14982.9|14981.9|14981.7|14980.7|101
1697746800000|2023-10-19 20:20:00|14982.8|14981.8|14982.9|14981.9|14983.5|14982.5|14982.5|14981.5|56
1697747100000|2023-10-19 20:25:00|14982.8|14981.8|14982.8|14981.8|14983.1|14982.1|14981.7|14980.7|73
1697747400000|2023-10-19 20:30:00|14982.9|14981.9|14982.7|14981.7|14983.1|14982.1|14982.3|14981.3|55
1697747700000|2023-10-19 20:35:00|14982.6|14981.6|14983.4|14982.4|14983.9|14982.9|14982.5|14981.5|71
1697748000000|2023-10-19 20:40:00|14983.5|14982.5|14981.6|14980.6|14983.5|14982.5|14979.9|14978.9|103
1697748300000|2023-10-19 20:45:00|14981.5|14980.5|14982.1|14980.3|14982.7|14981.5|14981.3|14980|113
1697748600000|2023-10-19 20:50:00|14982.2|14980.2|14982|14979.5|14983.1|14980.7|14981.3|14979.2|191
1697748900000|2023-10-19 20:55:00|14982.5|14979|14982.6|14976|14983.7|14979.6|14981.5|14976|248
1697749200000|2023-10-19 21:00:00|14982.5|14975.8|14981.7|14975|14982.5|14975.8|14978.2|14971.5|15
1697749500000|2023-10-19 21:05:00|14978.8|14972.1|14980.5|14973.8|14981.3|14974.6|14977.3|14970.6|18
1697749800000|2023-10-19 21:10:00|14980.6|14973.9|14980.4|14973.7|14981.1|14974.4|14980.4|14973.7|29
1697750100000|2023-10-19 21:15:00|14980.6|14973.9|14982.3|14975.6|14983|14976.3|14976.9|14970.2|48
1697750400000|2023-10-19 21:20:00|14982.4|14975.7|14982|14975.8|14982.4|14975.8|14981.8|14975.5|10
1697750700000|2023-10-19 21:25:00|14982.1|14975.9|14981.6|14976.3|14982.1|14976.3|14981.6|14975.9|12
1697751000000|2023-10-19 21:30:00|14981.4|14976.1|14980.5|14975.4|14981.7|14976.3|14980.5|14975.3|16
1697751300000|2023-10-19 21:35:00|14980.4|14975.5|14980.4|14973.7|14981.2|14975.5|14980|14973.4|29
1697751600000|2023-10-19 21:40:00|14980.6|14973.9|14978.7|14972|14980.6|14973.9|14978.5|14971.8|24
1697751900000|2023-10-19 21:45:00|14978.9|14972.2|14978.9|14972.4|14979.1|14972.5|14978.5|14971.8|87
1697752200000|2023-10-19 21:50:00|14979|14972.3|14981.8|14976.3|14982.3|14976.8|14978.6|14972.1|109
1697752500000|2023-10-19 21:55:00|14981.7|14976.4|14980.3|14974.5|14981.7|14976.4|14979.9|14973.5|51
1697752800000|2023-10-19 22:00:00|14980.7|14974.7|14981.6|14978.6|14981.8|14978.8|14977.8|14974.7|222
1697753100000|2023-10-19 22:05:00|14981.2|14979|14981.6|14979.7|14981.9|14979.9|14980.8|14978.8|46
1697753400000|2023-10-19 22:10:00|14981.5|14979.8|14979.6|14977.7|14981.6|14979.8|14979.4|14977.5|127
1697753700000|2023-10-19 22:15:00|14979.7|14977.8|14979.6|14977.7|14980.4|14978.9|14979.4|14977.6|105
1697754000000|2023-10-19 22:20:00|14979.7|14977.8|14981.1|14979.5|14981.3|14979.6|14979.6|14977.7|149
1697754300000|2023-10-19 22:25:00|14981.2|14979.6|14979.3|14978.3|14981.2|14979.9|14978.7|14977.7|164
1697754600000|2023-10-19 22:30:00|14979.2|14978.2|14980.7|14979.1|14981.1|14979.9|14978.8|14977.8|188
1697754900000|2023-10-19 22:35:00|14980.4|14979.2|14981|14980|14981.3|14980.3|14980.3|14979.1|29
1697755200000|2023-10-19 22:40:00|14980.9|14979.9|14982.3|14981.3|14982.5|14981.5|14980.9|14979.9|31
1697755500000|2023-10-19 22:45:00|14982.2|14981.2|14982.8|14981.8|14983|14982|14982.2|14981.2|31
1697755800000|2023-10-19 22:50:00|14982.7|14981.7|14983.7|14982.7|14984.5|14983.5|14982.5|14981.2|44
1697756100000|2023-10-19 22:55:00|14983.8|14982.8|14982.5|14981.5|14984.2|14983.2|14982.5|14981.5|34
1697756400000|2023-10-19 23:00:00|14982.7|14981.7|14983.6|14982.6|14983.7|14982.7|14982.4|14981.4|74
1697756700000|2023-10-19 23:05:00|14983.8|14982.8|14982.3|14981.3|14984.5|14983.5|14981.4|14980.4|108
1697757000000|2023-10-19 23:10:00|14982.2|14981.2|14981.6|14980.6|14983.4|14982.4|14981.5|14980.5|89
1697757300000|2023-10-19 23:15:00|14981.5|14980.5|14982|14981|14983.9|14982.9|14981.5|14980.5|83
1697757600000|2023-10-19 23:20:00|14982.1|14981.1|14982.4|14981.7|14982.6|14981.8|14981.3|14980.3|70
1697757900000|2023-10-19 23:25:00|14982.5|14981.8|14983.1|14981.2|14983.2|14982.2|14981.6|14980.6|66
1697758200000|2023-10-19 23:30:00|14983.2|14981.4|14981.9|14980.9|14984|14982.9|14976.6|14974.7|281
1697758500000|2023-10-19 23:35:00|14981.8|14980.8|14980.3|14979.3|14981.9|14980.9|14979.6|14978.6|118
1697758800000|2023-10-19 23:40:00|14980.4|14979.4|14981.1|14980.1|14982.5|14981.5|14979.8|14978.8|161
1697759100000|2023-10-19 23:45:00|14981.2|14980.2|14981.8|14980.8|14982.2|14981.2|14980.3|14979.3|119
1697759400000|2023-10-19 23:50:00|14982.1|14981.1|14983.4|14982.4|14983.6|14982.6|14982.1|14981.1|174
1697759700000|2023-10-19 23:55:00|14983.2|14982.2|14981.2|14980.2|14983.7|14982.7|14979.4|14978.4|231
1697760000000|2023-10-20 00:00:00|14981.1|14980.1|14983.5|14982.5|14984.3|14983.3|14979.5|14978.5|338
1697760300000|2023-10-20 00:05:00|14983.7|14982.7|14983.6|14982.6|14984.4|14983.4|14981.7|14980.7|260
1697760600000|2023-10-20 00:10:00|14983.8|14982.8|14982.6|14981.6|14984.9|14983.9|14981.9|14980.9|271
1697760900000|2023-10-20 00:15:00|14982.5|14981.5|14983.6|14982.6|14983.7|14982.7|14981.5|14980.5|173
1697761200000|2023-10-20 00:20:00|14983.5|14982.5|14983|14982|14983.8|14982.8|14981.8|14980.8|192
1697761500000|2023-10-20 00:25:00|14982.7|14981.7|14983.7|14982.7|14984.2|14983.2|14982.4|14981.4|157
1697761800000|2023-10-20 00:30:00|14983.6|14982.6|14983.9|14982.9|14984.9|14984|14983.2|14982.3|147
1697762100000|2023-10-20 00:35:00|14984|14983|14983.5|14982.5|14984.5|14983.5|14982.7|14981.8|155
1697762400000|2023-10-20 00:40:00|14983.6|14982.6|14982.9|14981.9|14984.6|14983.8|14982.8|14981.8|145
1697762700000|2023-10-20 00:45:00|14982.8|14981.8|14984.6|14983.6|14984.6|14983.6|14982.7|14981.7|124
1697763000000|2023-10-20 00:50:00|14984.8|14983.8|14985.1|14984.1|14986.6|14985.6|14983.1|14982.1|319
1697763300000|2023-10-20 00:55:00|14985.7|14984.7|14985.2|14984.5|14986|14985|14982.8|14981.8|388
1697763600000|2023-10-20 01:00:00|14985.3|14984.6|14986.8|14985.8|14986.8|14985.9|14985|14984.3|248
1697763900000|2023-10-20 01:05:00|14986.9|14986.2|14991|14990|14992.2|14991.2|14986.6|14985.6|277
1697764200000|2023-10-20 01:10:00|14991.1|14990.1|14991.2|14990.2|14994.7|14993.7|14989.1|14988.1|514
1697764500000|2023-10-20 01:15:00|14991.1|14990.1|14993|14992|14993.3|14992.3|14989.8|14988.8|248
1697764800000|2023-10-20 01:20:00|14992.7|14991.7|14991.7|14990.7|14993.2|14992.4|14991.7|14990.7|167
1697765100000|2023-10-20 01:25:00|14991.6|14990.6|14993.8|14992.8|14994|14993|14991.6|14990.6|147
1697765400000|2023-10-20 01:30:00|14993.7|14992.7|14989.9|14988.9|14994.3|14993.3|14989.7|14988.7|250
1697765700000|2023-10-20 01:35:00|14990|14989|14989.1|14988.4|14990.2|14989.3|14988.2|14987.5|153
1697766000000|2023-10-20 01:40:00|14989.3|14988.6|14988.9|14987.9|14991.1|14990.4|14987.9|14986.9|158
1697766300000|2023-10-20 01:45:00|14989|14988|14990.1|14989.1|14991.1|14990.2|14988.6|14987.6|152
1697766600000|2023-10-20 01:50:00|14990.4|14989.4|14989.1|14988.1|14991.2|14990.5|14988.9|14987.9|164
1697766900000|2023-10-20 01:55:00|14988.8|14987.8|14987.4|14986.7|14989|14988|14987.2|14986.3|240
1697767200000|2023-10-20 02:00:00|14987.3|14986.6|14987.6|14986.9|14988.9|14988.2|14987.3|14986.6|182
1697767500000|2023-10-20 02:05:00|14987.4|14986.7|14987.5|14986.5|14988.4|14987.7|14985.4|14984.4|216
1697767800000|2023-10-20 02:10:00|14987.4|14986.7|14988|14987|14988.3|14987.5|14986.1|14985.3|132
1697768100000|2023-10-20 02:15:00|14988.1|14987.1|14986.5|14985.8|14988.4|14987.6|14986.1|14985.3|125
1697768400000|2023-10-20 02:20:00|14986.4|14985.7|14986|14985|14986.7|14985.7|14985.1|14984.1|120
1697768700000|2023-10-20 02:25:00|14986.1|14985.1|14985.7|14985|14986.7|14985.9|14985|14984.2|137
1697769000000|2023-10-20 02:30:00|14985.8|14985.1|14984|14983|14987.7|14986.7|14983.2|14982.3|200
1697769300000|2023-10-20 02:35:00|14984.1|14983.1|14984.7|14983.7|14985.2|14984.2|14983.1|14982.1|187
1697769600000|2023-10-20 02:40:00|14984.8|14983.8|14985|14984|14985.1|14984.1|14983.7|14982.9|138
1697769900000|2023-10-20 02:45:00|14985.2|14984.2|14984.5|14983.5|14985.5|14984.5|14983.7|14982.7|158
1697770200000|2023-10-20 02:50:00|14984.6|14983.6|14985.7|14984.7|14986.4|14985.6|14984.2|14983.2|146
1697770500000|2023-10-20 02:55:00|14985.8|14984.8|14985.3|14984.6|14986.4|14985.5|14985.2|14984.3|174
1697770800000|2023-10-20 03:00:00|14985.4|14984.7|14984|14983|14985.5|14984.8|14982.4|14981.4|156
1697771100000|2023-10-20 03:05:00|14983.9|14982.9|14983.3|14982.3|14984.1|14983.1|14982.2|14981.2|188
1697771400000|2023-10-20 03:10:00|14983.4|14982.4|14984.6|14983.6|14985|14984|14983.3|14982.3|181
1697771700000|2023-10-20 03:15:00|14984.7|14983.7|14984.4|14983.4|14985.3|14984.3|14984.4|14983.4|167
1697772000000|2023-10-20 03:20:00|14984.5|14983.5|14984.8|14983.8|14984.9|14983.9|14983.4|14982.6|137
1697772300000|2023-10-20 03:25:00|14984.7|14983.7|14984.3|14983.3|14985.2|14984.3|14984|14983.1|155
1697772600000|2023-10-20 03:30:00|14984.4|14983.4|14983.4|14982.4|14984.6|14983.6|14983.2|14982.2|104
1697772900000|2023-10-20 03:35:00|14983.5|14982.5|14984|14983.3|14984.2|14983.5|14983.2|14982.2|65
1697773200000|2023-10-20 03:40:00|14984.1|14983.4|14984.2|14983.2|14984.3|14983.4|14982.9|14982.2|94
1697773500000|2023-10-20 03:45:00|14984.3|14983.3|14984.5|14983.5|14984.6|14983.6|14983.4|14982.4|79
1697773800000|2023-10-20 03:50:00|14984.6|14983.6|14985.3|14984.3|14985.4|14984.4|14984.4|14983.4|51
1697774100000|2023-10-20 03:55:00|14985.4|14984.4|14985.4|14984.7|14985.5|14984.7|14984.7|14983.7|46
1697774400000|2023-10-20 04:00:00|14985.5|14984.8|14986.5|14985.5|14986.8|14985.8|14985.4|14984.6|54
1697774700000|2023-10-20 04:05:00|14986.6|14985.6|14984.9|14984.2|14986.9|14985.9|14984.7|14984|79
1697775000000|2023-10-20 04:10:00|14985|14984.3|14986.9|14985.9|14987|14986.3|14984.8|14984.1|99
1697775300000|2023-10-20 04:15:00|14986.7|14985.7|14986.4|14985.7|14987.4|14986.4|14986.3|14985.3|108
1697775600000|2023-10-20 04:20:00|14986.5|14985.8|14987.6|14986.6|14988.4|14987.7|14986.5|14985.8|107
1697775900000|2023-10-20 04:25:00|14987.8|14986.8|14987.3|14986.6|14988|14987|14987.2|14986.2|111
1697776200000|2023-10-20 04:30:00|14987.4|14986.4|14987.8|14986.8|14987.8|14986.8|14986.5|14985.5|80
1697776500000|2023-10-20 04:35:00|14987.7|14986.7|14986.5|14985.5|14987.9|14986.9|14986.4|14985.4|103
1697776800000|2023-10-20 04:40:00|14986.6|14985.6|14986.6|14985.9|14987.6|14986.8|14986.5|14985.5|125
1697777100000|2023-10-20 04:45:00|14986.5|14985.8|14987.3|14986.6|14987.4|14986.7|14986|14985.1|119
1697777400000|2023-10-20 04:50:00|14987.4|14986.7|14986.7|14986|14988|14987.3|14986.7|14986|69
1697777700000|2023-10-20 04:55:00|14986.8|14986.1|14986.5|14985.8|14987.3|14986.5|14986|14985.2|98
1697778000000|2023-10-20 05:00:00|14987|14986.3|14988.2|14987.2|14988.2|14987.4|14986.6|14985.9|148
1697778300000|2023-10-20 05:05:00|14988.1|14987.1|14989.4|14988.7|14990|14989.1|14987.9|14986.9|137
1697778600000|2023-10-20 05:10:00|14989.5|14988.8|14989.2|14988.2|14989.7|14989|14988.9|14987.9|172
1697778900000|2023-10-20 05:15:00|14988.9|14987.9|14988.6|14987.6|14989.1|14988.1|14987.3|14986.3|106
1697779200000|2023-10-20 05:20:00|14988.5|14987.5|14986.9|14985.9|14988.6|14987.7|14986.7|14985.7|67
1697779500000|2023-10-20 05:25:00|14986.7|14985.7|14987.9|14986.9|14988.4|14987.6|14986.3|14985.3|92
1697779800000|2023-10-20 05:30:00|14987.8|14986.8|14986.8|14985.8|14987.9|14987.1|14986.3|14985.5|114
1697780100000|2023-10-20 05:35:00|14986.9|14985.9|14986.8|14986.1|14987.2|14986.3|14986.7|14985.7|88
1697780400000|2023-10-20 05:40:00|14986.7|14986|14987.5|14986.8|14987.6|14986.9|14986.2|14985.5|157
1697780700000|2023-10-20 05:45:00|14987.6|14986.9|14987.5|14986.5|14988.1|14987.1|14986.7|14985.8|160
1697781000000|2023-10-20 05:50:00|14987.4|14986.4|14987|14986|14988.5|14987.6|14986.9|14985.9|160
1697781300000|2023-10-20 05:55:00|14987.1|14986.1|14986.1|14985.1|14987.3|14986.4|14985.2|14984.4|239
1697781600000|2023-10-20 06:00:00|14986|14985|14987.2|14986.2|14987.7|14986.7|14985|14984|323
1697781900000|2023-10-20 06:05:00|14987.5|14986.5|14986.7|14986|14988|14987|14986.2|14985.2|306
1697782200000|2023-10-20 06:10:00|14986.8|14986.1|14987.5|14986.8|14987.9|14986.9|14986.5|14985.6|152
1697782500000|2023-10-20 06:15:00|14987.6|14986.9|14988|14987|14988.5|14987.5|14986.8|14985.8|227
1697782800000|2023-10-20 06:20:00|14988.1|14987.1|14988.8|14987.8|14989.1|14988.1|14986.9|14985.9|193
1697783100000|2023-10-20 06:25:00|14988.9|14987.9|14992.3|14991.3|14992.5|14991.5|14988.3|14987.3|282
1697783400000|2023-10-20 06:30:00|14992.2|14991.2|14992.5|14991.5|14993.2|14992.5|14991.8|14990.8|318
1697783700000|2023-10-20 06:35:00|14992.4|14991.4|14994.5|14993.5|14994.7|14993.7|14991.8|14990.8|345
1697784000000|2023-10-20 06:40:00|14994.2|14993.2|14994.5|14993.5|14996.1|14995.1|14992.9|14991.9|393
1697784300000|2023-10-20 06:45:00|14994.7|14993.7|14993.8|14992.8|14996|14995|14993.7|14992.7|230
1697784600000|2023-10-20 06:50:00|14993.4|14992.4|14992.9|14991.9|14993.9|14992.9|14989.4|14988.4|251
1697784900000|2023-10-20 06:55:00|14993|14992|14990.2|14989.2|14993.7|14992.7|14990|14989|258
1697785200000|2023-10-20 07:00:00|14990.3|14989.3|14992.1|14991.1|14993|14992.2|14988.9|14987.9|473
1697785500000|2023-10-20 07:05:00|14992.3|14991.3|14991.9|14990.9|14994.2|14993.2|14989.9|14988.9|400
1697785800000|2023-10-20 07:10:00|14991.7|14990.7|14989.3|14988.3|14992.3|14991.3|14988|14987|357
1697786100000|2023-10-20 07:15:00|14989.2|14988.2|14987.9|14987.2|14990.6|14989.6|14987.7|14986.8|391
1697786400000|2023-10-20 07:20:00|14988|14987.3|14990.2|14989.2|14990.4|14989.5|14987.8|14986.8|471
1697786700000|2023-10-20 07:25:00|14990.1|14989.1|14989.9|14988.9|14991.9|14990.9|14989|14988|355
1697787000000|2023-10-20 07:30:00|14989.8|14988.8|14990.2|14989.2|14990.5|14989.5|14987.9|14986.9|221
1697787300000|2023-10-20 07:35:00|14990.4|14989.7|14989.1|14988.1|14990.9|14990|14987|14986|296
1697787600000|2023-10-20 07:40:00|14988.9|14987.9|14990.2|14989.2|14990.4|14989.6|14988.4|14987.4|296
1697787900000|2023-10-20 07:45:00|14990.3|14989.3|14991.8|14990.8|14992.2|14991.3|14990.2|14989.2|311
1697788200000|2023-10-20 07:50:00|14991.9|14990.9|14993.1|14992.1|14993.3|14992.3|14991.2|14990.2|316
1697788500000|2023-10-20 07:55:00|14993|14992|14997.2|14996.2|14998.4|14997.7|14993|14992|483
1697788800000|2023-10-20 08:00:00|14997.3|14996.3|14996.6|14995.6|14998.2|14997.5|14996.1|14995.1|309
1697789100000|2023-10-20 08:05:00|14996.4|14995.4|14997.4|14996.4|14997.7|14996.7|14996.2|14995.2|264
1697789400000|2023-10-20 08:10:00|14997.6|14996.6|14999.2|14998.2|14999.6|14998.6|14996.5|14995.7|269
1697789700000|2023-10-20 08:15:00|14999.6|14998.6|14998.6|14997.6|14999.7|14998.7|14997.7|14996.7|197
1697790000000|2023-10-20 08:20:00|14998.8|14997.8|14991.5|14990.5|14999.8|14999.1|14967.5|14961.5|1054
1697790300000|2023-10-20 08:25:00|14991.4|14990.4|14990.4|14989.4|14994.2|14993.2|14986.8|14985.8|800
1697790600000|2023-10-20 08:30:00|14990.5|14989.5|14995.9|14994.9|14996.9|14995.9|14990|14989|571
1697790900000|2023-10-20 08:35:00|14996.3|14995.3|14994.1|14993.1|14997.6|14996.6|14992.6|14991.6|420
1697791200000|2023-10-20 08:40:00|14994.2|14993.2|14995.3|14994.3|14997.5|14996.5|14993.5|14992.5|380
1697791500000|2023-10-20 08:45:00|14995.4|14994.4|14994.6|14993.6|14996.2|14995.2|14993.8|14992.8|226
1697791800000|2023-10-20 08:50:00|14994.8|14993.8|14996|14995|14997.5|14996.5|14994.8|14993.8|320
1697792100000|2023-10-20 08:55:00|14995.9|14994.9|14995.5|14994.5|14996.7|14995.7|14994.1|14993.1|304
1697792400000|2023-10-20 09:00:00|14995.4|14994.4|14996.7|14995.7|14997.9|14996.9|14995.4|14994.4|310
1697792700000|2023-10-20 09:05:00|14996.8|14995.8|14993.2|14992.2|14996.8|14995.8|14988.9|14987.9|553
1697793000000|2023-10-20 09:10:00|14993.3|14992.3|14994.6|14993.6|14995|14994|14992.3|14991.3|402
1697793300000|2023-10-20 09:15:00|14995.2|14994.2|14993.2|14992.5|14995.7|14994.7|14992.9|14992.1|274
1697793600000|2023-10-20 09:20:00|14993.5|14992.4|14993.3|14992.3|14994.7|14993.7|14992|14991|370
1697793900000|2023-10-20 09:25:00|14993.2|14992.2|14994.4|14993.7|14994.8|14994.1|14992.2|14991.2|242
1697794200000|2023-10-20 09:30:00|14994.5|14993.8|14993.7|14992.7|14994.5|14993.8|14992.1|14991.1|353
1697794500000|2023-10-20 09:35:00|14993.8|14992.8|14994.4|14993.4|14994.9|14993.9|14993.2|14992.2|273
1697794800000|2023-10-20 09:40:00|14994.5|14993.5|14993.5|14992.5|14994.7|14993.7|14992.3|14991.3|279
1697795100000|2023-10-20 09:45:00|14993.6|14992.6|14994.3|14993.3|14994.4|14993.6|14992.9|14991.9|131
1697795400000|2023-10-20 09:50:00|14994.1|14993.1|14994.2|14993.2|14995.2|14994.4|14993.1|14992.1|229
1697795700000|2023-10-20 09:55:00|14994.1|14993.1|14994.3|14993.3|14995.4|14994.4|14993.5|14992.7|158
1697796000000|2023-10-20 10:00:00|14994.2|14993.5|14994.5|14993.5|14995.3|14994.5|14994.1|14993.1|148
1697796300000|2023-10-20 10:05:00|14994.6|14993.6|14995.1|14994.4|14995.5|14994.6|14994.5|14993.5|170
1697796600000|2023-10-20 10:10:00|14995|14994.3|14994|14993.3|14995.4|14994.5|14994|14993.3|64
1697796900000|2023-10-20 10:15:00|14993.9|14993.2|14993.4|14992.4|14994.4|14993.5|14992.4|14991.4|116
1697797200000|2023-10-20 10:20:00|14993.3|14992.3|14992.5|14991.5|14994.2|14993.2|14991.1|14990.1|92
1697797500000|2023-10-20 10:25:00|14992.4|14991.4|14993.8|14992.8|14994.3|14993.3|14992.4|14991.4|147
1697797800000|2023-10-20 10:30:00|14994|14993|14994.1|14993.1|14994.3|14993.4|14993.1|14992.2|195
1697798100000|2023-10-20 10:35:00|14994|14993|14994.4|14993.4|14995.5|14994.5|14993.9|14993|114
1697798400000|2023-10-20 10:40:00|14994.5|14993.5|14994.5|14993.5|14994.9|14993.9|14993.3|14992.3|131
1697798700000|2023-10-20 10:45:00|14994.4|14993.4|14994.4|14993.4|14994.7|14993.8|14994|14993.3|57
1697799000000|2023-10-20 10:50:00|14994.5|14993.5|14995.3|14994.3|14995.7|14994.7|14994.3|14993.4|124
1697799300000|2023-10-20 10:55:00|14995.4|14994.4|14994.4|14993.4|14995.5|14994.5|14994.3|14993.3|169
1697799600000|2023-10-20 11:00:00|14994.5|14993.5|14993.6|14992.6|14994.9|14994.1|14993.5|14992.5|127
1697799900000|2023-10-20 11:05:00|14993.5|14992.5|14993.5|14992.5|14994.4|14993.4|14993.1|14992.1|165
1697800200000|2023-10-20 11:10:00|14993.4|14992.4|14993.5|14992.5|14994.4|14993.4|14993.3|14992.3|204
1697800500000|2023-10-20 11:15:00|14993.6|14992.6|14992.5|14991.5|14994.9|14993.9|14992.4|14991.4|118
1697800800000|2023-10-20 11:20:00|14992.6|14991.6|14994.7|14993.7|14995|14994|14992.5|14991.5|256
1697801100000|2023-10-20 11:25:00|14994.8|14993.8|14994.4|14993.4|14994.8|14993.8|14993.7|14992.7|128
1697801400000|2023-10-20 11:30:00|14994.3|14993.3|14994.2|14993.5|14995.5|14994.5|14993.9|14992.9|213
1697801700000|2023-10-20 11:35:00|14994.3|14993.6|14994.5|14993.5|14995.5|14994.5|14994.2|14993.2|230
1697802000000|2023-10-20 11:40:00|14994.4|14993.4|14994.3|14993.3|14996.3|14995.3|14994.1|14993.2|281
1697802300000|2023-10-20 11:45:00|14994.4|14993.4|14995.4|14994.4|14996.1|14995.1|14993.2|14992.2|280
1697802600000|2023-10-20 11:50:00|14995.3|14994.3|14996.1|14995.1|14996.3|14995.3|14993.1|14992.1|245
1697802900000|2023-10-20 11:55:00|14996|14995|14995|14994|14996.1|14995.1|14994.4|14993.4|233
1697803200000|2023-10-20 12:00:00|14995.1|14994.1|14994.8|14993.8|14995.6|14994.6|14994.1|14993.1|278
1697803500000|2023-10-20 12:05:00|14994.7|14993.7|14993.8|14992.8|14995.8|14994.8|14993.6|14992.6|343
1697803800000|2023-10-20 12:10:00|14993.9|14992.9|14995.4|14994.4|14996|14995|14993.1|14992.1|442
1697804100000|2023-10-20 12:15:00|14995.3|14994.3|14996.3|14995.3|14996.5|14995.5|14994.8|14993.8|397
1697804400000|2023-10-20 12:20:00|14996.2|14995.2|14998|14997|14999.6|14998.6|14995.7|14994.7|465
1697804700000|2023-10-20 12:25:00|14997.9|14996.9|14998.5|14997.5|14999.6|14998.6|14996.7|14995.7|473
1697805000000|2023-10-20 12:30:00|14998.7|14997.7|14997.1|14996.1|14999|14998|14996|14995|458
1697805300000|2023-10-20 12:35:00|14997|14996|14995.6|14994.6|14998.2|14997.2|14995|14994|556
1697805600000|2023-10-20 12:40:00|14995.7|14994.7|14995.3|14994.3|14996.2|14995.2|14993.7|14992.7|497
1697805900000|2023-10-20 12:45:00|14995.2|14994.2|14994.6|14993.6|14995.6|14994.6|14993.7|14992.7|328
1697806200000|2023-10-20 12:50:00|14994.7|14993.7|14997.1|14996.4|14997.1|14996.4|14993.5|14992.5|294
1697806500000|2023-10-20 12:55:00|14997.2|14996.2|14997|14996|14997.7|14996.7|14996.2|14995.2|284
1697806800000|2023-10-20 13:00:00|14997.1|14996.1|14996.6|14995.6|14997.7|14996.7|14995.5|14994.5|482
1697807100000|2023-10-20 13:05:00|14996.7|14995.7|14995.9|14994.9|14998.4|14997.4|14995.4|14994.5|456
1697807400000|2023-10-20 13:10:00|14996|14995|14995|14994.3|14996.4|14995.4|14994.1|14993.1|284
1697807700000|2023-10-20 13:15:00|14994.9|14994.2|14994.4|14993.4|14995.3|14994.4|14992.6|14991.9|392
1697808000000|2023-10-20 13:20:00|14994.5|14993.5|14991.3|14990.3|14994.5|14993.5|14991.2|14990.2|428
1697808300000|2023-10-20 13:25:00|14991.5|14990.5|14994.3|14993.3|14994.7|14993.9|14991.2|14990.2|401
1697808600000|2023-10-20 13:30:00|14994.4|14993.4|14992|14991|14995.3|14994.3|14991.6|14990.6|431
1697808900000|2023-10-20 13:35:00|14992.2|14991.2|14991.6|14990.6|14992.7|14991.7|14990.3|14989.3|555
1697809200000|2023-10-20 13:40:00|14991.5|14990.5|14993.3|14992.3|14993.6|14992.7|14990.8|14989.8|314
1697809500000|2023-10-20 13:45:00|14993.4|14992.4|14991.1|14990.1|14993.4|14992.6|14990|14989.1|504
1697809800000|2023-10-20 13:50:00|14991|14990|14986.5|14985.8|14992.3|14991.4|14985.9|14985.2|431
1697810100000|2023-10-20 13:55:00|14986.4|14985.7|14992.3|14991.6|14992.7|14991.8|14986.2|14985.2|529
1697810400000|2023-10-20 14:00:00|14992.5|14991.5|14992.3|14991.3|14992.5|14991.5|14988.8|14987.8|585
1697810700000|2023-10-20 14:05:00|14992.2|14991.2|14991.5|14990.5|14993.2|14992.4|14990.8|14989.8|518
1697811000000|2023-10-20 14:10:00|14991.6|14990.6|14993.9|14992.9|14993.9|14992.9|14990.3|14989.3|550
1697811300000|2023-10-20 14:15:00|14993.8|14992.8|14994.2|14993.2|14994.9|14993.9|14992.8|14991.8|363
1697811600000|2023-10-20 14:20:00|14994.1|14993.1|14993|14992.3|14994.6|14993.6|14991.6|14990.6|275
1697811900000|2023-10-20 14:25:00|14993.1|14992.4|14993.9|14992.9|14994.2|14993.2|14992.5|14991.7|241
1697812200000|2023-10-20 14:30:00|14993.8|14992.8|14991.5|14990.5|14994.8|14993.8|14991.1|14990.3|227
1697812500000|2023-10-20 14:35:00|14991.6|14990.6|14991.2|14990.2|14992.2|14991.5|14988.7|14987.9|454
1697812800000|2023-10-20 14:40:00|14990.9|14989.9|14991.4|14990.4|14991.5|14990.5|14989|14988.1|533
1697813100000|2023-10-20 14:45:00|14991.3|14990.3|14990.8|14989.8|14992.3|14991.3|14989|14988.3|433
1697813400000|2023-10-20 14:50:00|14990.7|14989.7|14987.8|14986.8|14991.2|14990.3|14987|14986.2|414
1697813700000|2023-10-20 14:55:00|14988|14987.3|14990.2|14989.5|14990.7|14989.9|14986.3|14985.5|365
1697814000000|2023-10-20 15:00:00|14990.3|14989.6|14986|14985|14990.5|14989.6|14984.6|14983.6|427
1697814300000|2023-10-20 15:05:00|14986.3|14985.3|14987|14986|14987|14986|14982.4|14981.7|485
1697814600000|2023-10-20 15:10:00|14986.9|14985.9|14983.6|14982.9|14988.4|14987.4|14983.3|14982.3|454
1697814900000|2023-10-20 15:15:00|14983.4|14982.7|14984.2|14983.5|14986|14985.1|14980.2|14979.2|460
1697815200000|2023-10-20 15:20:00|14984.3|14983.6|14983.9|14982.9|14985.3|14984.3|14982.6|14981.6|323
1697815500000|2023-10-20 15:25:00|14983.8|14982.8|14982.7|14981.7|14984.2|14983.2|14981.6|14980.6|187
1697815800000|2023-10-20 15:30:00|14982.8|14981.8|14988.1|14987.4|14988.3|14987.6|14982.7|14981.7|263
1697816100000|2023-10-20 15:35:00|14988|14987.3|14988|14987.3|14988.9|14987.9|14986.9|14986|268
1697816400000|2023-10-20 15:40:00|14988.1|14987.1|14986.5|14985.5|14988.7|14987.9|14985|14984.1|282
1697816700000|2023-10-20 15:45:00|14986.4|14985.4|14986.3|14985.3|14987|14986.3|14985.4|14984.4|238
1697817000000|2023-10-20 15:50:00|14986.2|14985.5|14985.6|14984.9|14987.7|14987|14985.5|14984.8|239
1697817300000|2023-10-20 15:55:00|14985.7|14985|14985.6|14984.9|14986.9|14986.2|14985.1|14984.2|215
1697817600000|2023-10-20 16:00:00|14985.7|14985|14988.3|14987.3|14988.5|14987.5|14984.4|14983.7|306
1697817900000|2023-10-20 16:05:00|14988.2|14987.2|14986.4|14985.4|14988.6|14987.6|14986.4|14985.4|155
1697818200000|2023-10-20 16:10:00|14986.3|14985.3|14987.5|14986.5|14988.6|14987.6|14985.8|14984.8|256
1697818500000|2023-10-20 16:15:00|14987.4|14986.4|14987.4|14986.4|14988.7|14987.7|14987.2|14986.2|158
1697818800000|2023-10-20 16:20:00|14987.5|14986.5|14988.4|14987.4|14989.2|14988.2|14987.5|14986.5|211
1697819100000|2023-10-20 16:25:00|14988.3|14987.3|14986.3|14985.3|14988.5|14987.7|14985.9|14984.9|254
1697819400000|2023-10-20 16:30:00|14986.2|14985.2|14985.1|14984.1|14986.4|14985.4|14985|14984|131
1697819700000|2023-10-20 16:35:00|14985.2|14984.2|14983.9|14982.9|14985.6|14984.6|14983.9|14982.9|91
1697820000000|2023-10-20 16:40:00|14983.8|14982.8|14983|14982|14985.3|14984.3|14982.2|14981.2|153
1697820300000|2023-10-20 16:45:00|14983.1|14982.1|14983.9|14982.9|14985.1|14984.1|14982.5|14981.5|157
1697820600000|2023-10-20 16:50:00|14983.8|14982.8|14986|14985|14986.2|14985.3|14982.6|14981.6|277
1697820900000|2023-10-20 16:55:00|14986.1|14985.1|14985.7|14984.7|14987.3|14986.6|14985.4|14984.4|203
1697821200000|2023-10-20 17:00:00|14985.6|14984.6|14984.5|14983.5|14986.1|14985.1|14983.1|14982.1|308
1697821500000|2023-10-20 17:05:00|14984.4|14983.4|14982.5|14981.5|14986|14985|14982.5|14981.5|263
1697821800000|2023-10-20 17:10:00|14982.6|14981.6|14978.5|14977.5|14983.1|14982.1|14978.1|14977.4|308
1697822100000|2023-10-20 17:15:00|14978.8|14977.8|14986.8|14985.8|14986.9|14985.9|14978.5|14977.5|444
1697822400000|2023-10-20 17:20:00|14986.9|14985.9|14986.5|14985.5|14988|14987|14984.4|14983.4|483
1697822700000|2023-10-20 17:25:00|14986.6|14985.6|14984.4|14983.7|14987.7|14986.7|14984|14983.3|275
1697823000000|2023-10-20 17:30:00|14984.3|14983.6|14984.6|14983.9|14986|14985.3|14984.2|14983.5|193
1697823300000|2023-10-20 17:35:00|14984.9|14984.2|14986.8|14985.8|14988.2|14987.4|14984.7|14984|162
1697823600000|2023-10-20 17:40:00|14986.7|14985.7|14986.7|14985.7|14987|14986.2|14984.9|14983.9|210
1697823900000|2023-10-20 17:45:00|14986.6|14985.6|14986.8|14985.8|14987.8|14986.8|14986.5|14985.6|149
1697824200000|2023-10-20 17:50:00|14986.9|14985.9|14985.4|14984.7|14986.9|14985.9|14984.1|14983.1|219
1697824500000|2023-10-20 17:55:00|14985.5|14984.8|14984.3|14983.6|14986.1|14985.4|14984.2|14983.3|134
1697824800000|2023-10-20 18:00:00|14984.2|14983.5|14986.9|14986.2|14987.4|14986.7|14984.2|14983.3|306
1697825100000|2023-10-20 18:05:00|14986.8|14986.1|14986.9|14985.9|14987.3|14986.4|14985.7|14984.7|203
1697825400000|2023-10-20 18:10:00|14986.8|14985.8|14987.9|14986.9|14989.1|14988.2|14986.7|14985.7|286
1697825700000|2023-10-20 18:15:00|14987.8|14986.8|14985.7|14985|14988.1|14987.1|14985.6|14984.6|277
1697826000000|2023-10-20 18:20:00|14985.6|14984.9|14987|14986|14987.1|14986.4|14984.4|14983.6|199
1697826300000|2023-10-20 18:25:00|14986.9|14986.2|14985.8|14984.8|14987|14986.3|14985.5|14984.5|180
1697826600000|2023-10-20 18:30:00|14985.2|14984.2|14984.6|14983.9|14985.5|14984.8|14984.4|14983.6|164
1697826900000|2023-10-20 18:35:00|14984.5|14983.8|14984.7|14983.7|14985.1|14984.3|14984|14983|100
1697827200000|2023-10-20 18:40:00|14984.2|14983.2|14986|14985.3|14986.3|14985.3|14984.1|14983.1|175
1697827500000|2023-10-20 18:45:00|14986.1|14985.4|14984.8|14984.1|14986.3|14985.4|14984.7|14984|111
1697827800000|2023-10-20 18:50:00|14985|14984.3|14985.1|14984.1|14986.3|14985.3|14984.7|14984|72
1697828100000|2023-10-20 18:55:00|14985|14984|14986.2|14985.2|14986.7|14985.7|14984.1|14983.1|111
1697828400000|2023-10-20 19:00:00|14986.1|14985.1|14986.8|14985.8|14988.3|14987.4|14985.8|14984.9|213
1697828700000|2023-10-20 19:05:00|14986.7|14985.7|14984.9|14983.9|14987.1|14986.1|14984.8|14983.8|151
1697829000000|2023-10-20 19:10:00|14985|14984|14985.3|14984.3|14985.5|14984.5|14984.8|14983.8|83
1697829300000|2023-10-20 19:15:00|14985.2|14984.2|14987.2|14986.2|14987.2|14986.2|14984.9|14983.9|86
1697829600000|2023-10-20 19:20:00|14987.3|14986.3|14988|14987|14988.2|14987.2|14986.1|14985.1|146
1697829900000|2023-10-20 19:25:00|14988.1|14987.1|14988.2|14987.2|14989.3|14988.3|14987.3|14986.3|146
1697830200000|2023-10-20 19:30:00|14988.3|14987.3|14989.3|14988.3|14989.4|14988.4|14988.1|14987.1|159
1697830500000|2023-10-20 19:35:00|14989.4|14988.4|14989.3|14988.3|14989.4|14988.4|14989|14988|84
1697830800000|2023-10-20 19:40:00|14989.2|14988.2|14988.3|14987.3|14989.4|14988.4|14987.6|14986.6|159
1697831100000|2023-10-20 19:45:00|14988.2|14987.2|14987.2|14986.2|14988.8|14987.8|14987.1|14986.1|219
1697831400000|2023-10-20 19:50:00|14987.3|14986.3|14987.3|14986.3|14988|14987|14986.8|14985.8|166
1697831700000|2023-10-20 19:55:00|14987.4|14986.4|14987.2|14986.2|14988.5|14987.5|14986.9|14985.9|193
1697832000000|2023-10-20 20:00:00|14986.6|14985.6|14984.9|14983.9|14987.3|14986.2|14984.2|14983.2|360
1697832300000|2023-10-20 20:05:00|14984.8|14983.8|14985.2|14984.2|14985.4|14984.4|14984.8|14983.8|97
1697832600000|2023-10-20 20:10:00|14985.3|14984.3|14985.5|14984.5|14985.7|14984.7|14985.2|14984.2|191
1697832900000|2023-10-20 20:15:00|14985.3|14984.3|14984.9|14983.9|14985.9|14984.9|14983.9|14982.9|223
1697833200000|2023-10-20 20:20:00|14984.8|14983.8|14984.9|14983.9|14985|14984|14984.6|14983.6|81
1697833500000|2023-10-20 20:25:00|14985|14984|14986|14985|14986.1|14985.1|14984.6|14983.6|126
1697833800000|2023-10-20 20:30:00|14985.9|14984.9|14987.2|14986.2|14987.6|14986.6|14985.9|14984.9|107
1697834100000|2023-10-20 20:35:00|14987.4|14986.4|14988.1|14987.1|14988.1|14987.1|14987.3|14986.3|55
1697834400000|2023-10-20 20:40:00|14988|14987|14986.5|14985.5|14988.1|14987.1|14986.4|14985.4|124
1697834700000|2023-10-20 20:45:00|14986.4|14985.4|14986.1|14985.1|14987.1|14986.1|14985.3|14984.3|180
1697835000000|2023-10-20 20:50:00|14986.2|14985.2|14986.9|14985.9|14988|14986.2|14985.5|14984.3|313
1697835300000|2023-10-20 20:55:00|14987.3|14985.6|14988|14981.3|14989.6|14985.7|14984.8|14981.3|285
1698004800000|2023-10-22 20:00:00|14984.1|14974|14984.1|14972.6|14984.7|14975.7|14983.9|14972.1|15
1698005100000|2023-10-22 20:05:00|14984|14973.4|14984.1|14974.3|14984.1|14974.3|14984|14973.2|6
1698005400000|2023-10-22 20:10:00|14983.8|14975|14987.1|14975.1|14987.2|14975.2|14983.8|14972.8|11
1698005700000|2023-10-22 20:15:00|14987.2|14975.2|14987.3|14975.3|14988.3|14976.3|14987.2|14975.2|5
1698006000000|2023-10-22 20:20:00|14986.8|14974.8|14989.7|14981|14990.2|14982.1|14986.8|14974.8|13
1698006300000|2023-10-22 20:25:00|14989.9|14979.9|14989.3|14982.5|14990.6|14982.9|14989.1|14979.5|11
1698006600000|2023-10-22 20:30:00|14989|14982.6|14989|14982.6|14989|14982.6|14989|14982.6|1
1698006900000|2023-10-22 20:35:00|14988.9|14982.7|14992.3|14982.2|14992.3|14982.7|14988.5|14980.2|6
1698007200000|2023-10-22 20:40:00|14991.9|14981.8|14990.6|14983.7|14992.1|14984.8|14990.4|14981.8|10
1698007500000|2023-10-22 20:45:00|14990|14984.5|14990.6|14983.6|14990.6|14984.5|14990|14983.6|4
1698007800000|2023-10-22 20:50:00|14990.3|14983.1|14989.6|14983.7|14991.7|14984|14989.3|14981.7|8
1698008100000|2023-10-22 20:55:00|14990|14983.4|14990|14983.4|14991.8|14983.4|14990|14981.7|8
1698008400000|2023-10-22 21:00:00|14989.5|14982.9|14989.4|14983.8|14989.7|14983.8|14989.2|14982.7|10
1698008700000|2023-10-22 21:05:00|14989.6|14983.6|14989.7|14984.2|14990.4|14985|14989.1|14983.4|19
1698009000000|2023-10-22 21:10:00|14989.6|14983.6|14989.7|14984.6|14990.7|14984.8|14989.6|14983.6|34
1698009300000|2023-10-22 21:15:00|14989.9|14984.5|14984.3|14977.6|14990.5|14985.1|14984.3|14977.6|46
1698009600000|2023-10-22 21:20:00|14984.1|14977.4|14984.4|14977.7|14984.7|14978|14981.6|14974.9|45
1698009900000|2023-10-22 21:25:00|14984.3|14977.6|14984|14977.3|14984.5|14977.8|14983.5|14976.8|21
1698010200000|2023-10-22 21:30:00|14983.8|14977.1|14984|14977.3|14984|14977.3|14983.6|14976.9|115
1698010500000|2023-10-22 21:35:00|14983.8|14977.1|14985.3|14978.6|14985.7|14979|14983.6|14976.9|32
1698010800000|2023-10-22 21:40:00|14985.6|14978.9|14985.9|14979.4|14986.8|14980.1|14984.7|14978|46
1698011100000|2023-10-22 21:45:00|14986.1|14979.5|14987|14980.3|14987.4|14980.7|14986|14979.5|32
1698011400000|2023-10-22 21:50:00|14986.8|14980.1|14986.2|14979.5|14988.2|14982.6|14985.6|14978.9|53
1698011700000|2023-10-22 21:55:00|14985.7|14979|14985.4|14978.7|14985.7|14979|14985|14978.3|37
1698012000000|2023-10-22 22:00:00|14985.3|14978.6|14989.1|14985.3|14990.4|14985.4|14984.4|14977.7|398
1698012300000|2023-10-22 22:05:00|14988.8|14985.6|14988.9|14986.9|14989.2|14987.1|14988.6|14985.6|117
1698012600000|2023-10-22 22:10:00|14988.7|14986.8|14985.9|14983.9|14988.7|14986.8|14985|14982.8|160
1698012900000|2023-10-22 22:15:00|14986|14983.8|14984|14982|14986|14983.9|14983.2|14981.3|109
1698013200000|2023-10-22 22:20:00|14984.1|14981.9|14984.7|14982.7|14985.7|14983.4|14983.5|14981.5|236
1698013500000|2023-10-22 22:25:00|14984.8|14982.8|14985.7|14983.5|14985.9|14984.1|14984.7|14982.7|114
1698013800000|2023-10-22 22:30:00|14985.3|14983.4|14988.1|14986.4|14988.7|14986.9|14985.3|14983.4|113
1698014100000|2023-10-22 22:35:00|14988|14986.5|14987.8|14986.8|14988.6|14986.9|14987|14985.3|75
1698014400000|2023-10-22 22:40:00|14987.9|14986.9|14987.9|14986.4|14988.7|14987.7|14987.4|14985.9|75
1698014700000|2023-10-22 22:45:00|14987.7|14986.7|14986.9|14985.9|14988.3|14987|14986.9|14985.4|95
1698015000000|2023-10-22 22:50:00|14986.8|14985.8|14986.9|14985.9|14987.4|14986|14986.8|14985.5|85
1698015300000|2023-10-22 22:55:00|14987.5|14986|14987|14986|14988.2|14986.9|14986.5|14985|118
1698015600000|2023-10-22 23:00:00|14987.2|14985.7|14988.1|14987.1|14988.3|14987.3|14986.9|14985.7|86
1698015900000|2023-10-22 23:05:00|14988|14987|14988|14987|14988.3|14987.3|14986.9|14985.9|60
1698016200000|2023-10-22 23:10:00|14988.1|14987.1|14986.8|14985.8|14988.1|14987.1|14986.6|14985.6|50
1698016500000|2023-10-22 23:15:00|14987|14986|14986.8|14985.8|14987.1|14986|14985.9|14984.9|50
1698016800000|2023-10-22 23:20:00|14986.7|14985.7|14986.6|14985.6|14986.8|14985.8|14986.6|14985.6|46
1698017100000|2023-10-22 23:25:00|14986.5|14985.5|14986.7|14985.7|14987.8|14986.8|14986.5|14985.5|50
1698017400000|2023-10-22 23:30:00|14986.8|14985.8|14986.9|14985.9|14988.5|14987.5|14986.7|14985.7|87
1698017700000|2023-10-22 23:35:00|14986.8|14985.8|14986.6|14985.6|14987.7|14986.7|14986.4|14985.4|60
1698018000000|2023-10-22 23:40:00|14986.5|14985.5|14986.8|14985.8|14987.1|14986.1|14986.3|14985.3|49
1698018300000|2023-10-22 23:45:00|14987.1|14986.1|14986.4|14985.4|14987.7|14986.7|14985.7|14984.7|102
1698018600000|2023-10-22 23:50:00|14986.5|14985.5|14987.7|14986.7|14988.5|14987.5|14986.4|14985.4|147
1698018900000|2023-10-22 23:55:00|14987.6|14986.6|14989.2|14988.2|14990|14989|14987.5|14986.5|181
1698019200000|2023-10-23 00:00:00|14989.1|14988.1|14986.5|14985.5|14989.3|14988.3|14985.3|14984.3|361
1698019500000|2023-10-23 00:05:00|14986.4|14985.4|14986.4|14985.4|14986.7|14985.7|14984.7|14983.7|186
1698019800000|2023-10-23 00:10:00|14986.2|14985.2|14984.6|14983.6|14986.2|14985.2|14983.3|14982.3|162
1698020100000|2023-10-23 00:15:00|14984.7|14983.7|14985.6|14984.6|14985.9|14984.9|14984.5|14983.5|132
1698020400000|2023-10-23 00:20:00|14985.5|14984.5|14984.8|14983.8|14985.6|14984.7|14983.1|14982.3|90
1698020700000|2023-10-23 00:25:00|14984.9|14983.9|14984.9|14983.9|14984.9|14983.9|14983.5|14982.5|133
1698021000000|2023-10-23 00:30:00|14984.8|14983.8|14984.6|14983.6|14984.9|14983.9|14983.5|14982.5|106
1698021300000|2023-10-23 00:35:00|14984.5|14983.5|14984.3|14983.3|14984.7|14983.7|14983.3|14982.3|59
1698021600000|2023-10-23 00:40:00|14984.2|14983.2|14985.6|14984.6|14986.2|14985.2|14984.2|14983.2|73
1698021900000|2023-10-23 00:45:00|14985.7|14984.7|14987.5|14986.5|14988.3|14987.3|14985.5|14984.5|104
1698022200000|2023-10-23 00:50:00|14987.6|14986.6|14983.3|14982.3|14987.6|14986.6|14978.6|14977.6|374
1698022500000|2023-10-23 00:55:00|14982.9|14981.9|14986.6|14985.6|14987.7|14986.7|14982.3|14981.3|304
1698022800000|2023-10-23 01:00:00|14986.5|14985.5|14986.9|14986.2|14988.8|14987.8|14985.9|14984.9|177
1698023100000|2023-10-23 01:05:00|14987.3|14986.6|14987.8|14986.8|14989.1|14988.1|14987.1|14986.1|175
1698023400000|2023-10-23 01:10:00|14987.9|14986.9|14986.7|14985.7|14987.9|14986.9|14985.3|14984.3|163
1698023700000|2023-10-23 01:15:00|14986.6|14985.6|14987.3|14986.3|14987.5|14986.5|14985.6|14984.6|147
1698024000000|2023-10-23 01:20:00|14987.2|14986.2|14987.7|14986.7|14988|14987|14985.9|14984.9|121
1698024300000|2023-10-23 01:25:00|14987.6|14986.6|14987.7|14986.7|14988.3|14987.3|14987.2|14986.2|84
1698024600000|2023-10-23 01:30:00|14987.6|14986.6|14986.9|14985.9|14987.8|14986.8|14986.1|14985.1|84
1698024900000|2023-10-23 01:35:00|14986.8|14985.8|14986.1|14985.1|14987.3|14986.3|14986|14985|103
1698025200000|2023-10-23 01:40:00|14986|14985|14987|14986|14987.5|14986.5|14986|14985|90
1698025500000|2023-10-23 01:45:00|14987.1|14986.1|14987.1|14986.1|14988.1|14987.1|14986.9|14985.9|73
1698025800000|2023-10-23 01:50:00|14987.2|14986.2|14987.1|14986.1|14988.5|14987.5|14987|14986.1|63
1698026100000|2023-10-23 01:55:00|14987|14986|14988.4|14987.4|14988.6|14987.6|14987|14986|80
1698026400000|2023-10-23 02:00:00|14988.5|14987.5|14987.3|14986.3|14988.9|14987.9|14987.3|14986.3|98
1698026700000|2023-10-23 02:05:00|14987.2|14986.2|14989.1|14988.1|14989.4|14988.6|14986.5|14985.8|139
1698027000000|2023-10-23 02:10:00|14989.2|14988.2|14989.8|14988.8|14990.3|14989.3|14989|14988|132
1698027300000|2023-10-23 02:15:00|14989.7|14988.7|14990.4|14989.4|14990.9|14990|14989.3|14988.3|155
1698027600000|2023-10-23 02:20:00|14990.5|14989.5|14988.8|14988.1|14990.6|14989.9|14988.6|14987.9|91
1698027900000|2023-10-23 02:25:00|14988.7|14988|14987.4|14986.4|14989.1|14988.4|14986.9|14986|84
1698028200000|2023-10-23 02:30:00|14987.1|14986.1|14989|14988|14989.6|14988.6|14987|14986|142
1698028500000|2023-10-23 02:35:00|14989.1|14988.1|14989.3|14988.3|14989.4|14988.5|14988.7|14988|60
1698028800000|2023-10-23 02:40:00|14989.2|14988.2|14991.6|14990.6|14991.7|14990.8|14989.2|14988.2|69
1698029100000|2023-10-23 02:45:00|14991.5|14990.5|14991.5|14990.8|14991.8|14991|14991.3|14990.3|70
1698029400000|2023-10-23 02:50:00|14992.3|14991.3|14991.7|14990.7|14992.6|14991.7|14991.1|14990.4|83
1698029700000|2023-10-23 02:55:00|14991.6|14990.6|14992.7|14991.7|14992.9|14991.9|14991.6|14990.6|86
1698030000000|2023-10-23 03:00:00|14992.5|14991.5|14991.4|14990.4|14992.8|14991.8|14990.8|14989.8|75
1698030300000|2023-10-23 03:05:00|14991.5|14990.5|14992.2|14991.5|14992.4|14991.7|14991.3|14990.4|59
1698030600000|2023-10-23 03:10:00|14992.3|14991.6|14992.6|14991.6|14993.2|14992.2|14991.8|14991.1|71
1698030900000|2023-10-23 03:15:00|14992.2|14991.5|14993.1|14992.1|14993.7|14992.7|14992.1|14991.4|86
1698031200000|2023-10-23 03:20:00|14993.2|14992.2|14992.1|14991.4|14993.3|14992.3|14992.1|14991.2|39
1698031500000|2023-10-23 03:25:00|14992.2|14991.5|14993.5|14992.5|14994.1|14993.3|14992.1|14991.2|57
1698031800000|2023-10-23 03:30:00|14993.4|14992.4|14993.3|14992.3|14994.5|14993.5|14993.3|14992.3|160
1698032100000|2023-10-23 03:35:00|14993.2|14992.2|14994.2|14993.2|14994.3|14993.4|14992.9|14992|107
1698032400000|2023-10-23 03:40:00|14994.3|14993.3|14992.4|14991.7|14994.7|14993.7|14992.3|14991.3|132
1698032700000|2023-10-23 03:45:00|14992.5|14991.8|14993.5|14992.5|14994|14993.3|14992.5|14991.8|55
1698033000000|2023-10-23 03:50:00|14993.4|14992.4|14992.9|14992.2|14993.6|14992.6|14992.5|14991.7|89
1698033300000|2023-10-23 03:55:00|14993|14992|14994.5|14993.5|14994.8|14993.8|14992.5|14991.5|120
1698033600000|2023-10-23 04:00:00|14994.4|14993.4|14994|14993.3|14994.5|14993.6|14993.4|14992.4|79
1698033900000|2023-10-23 04:05:00|14993.9|14993.2|14994|14993.3|14994.4|14993.5|14993.5|14992.5|96
1698034200000|2023-10-23 04:10:00|14994.1|14993.4|14994.3|14993.3|14994.4|14993.6|14993.3|14992.6|76
1698034500000|2023-10-23 04:15:00|14994.2|14993.2|14994.3|14993.6|14994.9|14993.9|14994|14993.2|82
1698034800000|2023-10-23 04:20:00|14994.4|14993.7|14994|14993.3|14994.4|14993.7|14994|14993.2|53
1698035100000|2023-10-23 04:25:00|14993.8|14992.8|14994.3|14993.3|14994.3|14993.3|14993.4|14992.5|58
1698035400000|2023-10-23 04:30:00|14994.4|14993.4|14994|14993.3|14994.6|14993.9|14993.3|14992.6|68
1698035700000|2023-10-23 04:35:00|14993.9|14993.2|14994.5|14993.5|14994.6|14993.6|14993.4|14992.4|61
1698036000000|2023-10-23 04:40:00|14994.4|14993.4|14993.2|14992.2|14994.7|14993.7|14992.9|14991.9|59
1698036300000|2023-10-23 04:45:00|14993.3|14992.3|14994|14993|14994.4|14993.4|14993.3|14992.3|57
1698036600000|2023-10-23 04:50:00|14993.8|14992.8|14994.1|14993.1|14994.4|14993.5|14993.6|14992.6|47
1698036900000|2023-10-23 04:55:00|14994|14993|14994.1|14993.4|14994.2|14993.5|14993.8|14993|56
1698037200000|2023-10-23 05:00:00|14994.2|14993.5|14994.5|14993.5|14995.1|14994.3|14993.9|14993.1|85
1698037500000|2023-10-23 05:05:00|14994.6|14993.6|14994.1|14993.4|14995.2|14994.3|14993.8|14993.1|69
1698037800000|2023-10-23 05:10:00|14994.2|14993.5|14994.3|14993.6|14994.6|14993.7|14994|14993.3|46
1698038100000|2023-10-23 05:15:00|14994.2|14993.5|14994.1|14993.4|14994.7|14994|14993.8|14993.1|81
1698038400000|2023-10-23 05:20:00|14994.2|14993.2|14994.2|14993.5|14994.4|14993.7|14993.7|14993|47
1698038700000|2023-10-23 05:25:00|14994.4|14993.4|14994|14993.3|14996.9|14996|14993.4|14992.4|100
1698039000000|2023-10-23 05:30:00|14993.9|14993.2|14994.4|14993.4|14994.6|14993.6|14993.3|14992.6|83
1698039300000|2023-10-23 05:35:00|14994.5|14993.5|14993.1|14992.4|14994.6|14993.7|14993.1|14992.4|76
1698039600000|2023-10-23 05:40:00|14993.2|14992.5|14994.3|14993.6|14994.8|14994|14992.7|14992|111
1698039900000|2023-10-23 05:45:00|14994.4|14993.7|14994.7|14993.7|14995|14994.3|14993.9|14993.2|146
1698040200000|2023-10-23 05:50:00|14994.6|14993.6|14994.1|14993.4|14994.7|14994|14993.5|14992.8|117
1698040500000|2023-10-23 05:55:00|14994|14993.3|14993.7|14993|14994.7|14994|14993.5|14992.8|149
1698040800000|2023-10-23 06:00:00|14993.6|14992.9|14993.6|14992.6|14994.6|14993.7|14992.9|14991.9|229
1698041100000|2023-10-23 06:05:00|14993.5|14992.5|14993.6|14992.6|14993.9|14992.9|14991.7|14990.7|126
1698041400000|2023-10-23 06:10:00|14993.4|14992.4|14994|14993|14995|14994|14993.4|14992.4|107
1698041700000|2023-10-23 06:15:00|14993.9|14992.9|14994.7|14993.7|14995|14994|14993.7|14992.9|69
1698042000000|2023-10-23 06:20:00|14994.8|14993.8|14993.6|14992.6|14994.8|14993.8|14992.6|14991.6|146
1698042300000|2023-10-23 06:25:00|14993.7|14992.7|14992.8|14992.1|14994.6|14993.6|14992.8|14992.1|143
1698042600000|2023-10-23 06:30:00|14993.1|14992|14993.6|14992.6|14993.8|14992.8|14992.5|14991.7|183
1698042900000|2023-10-23 06:35:00|14993.1|14992.4|14993.8|14992.8|14994.1|14993.1|14992.2|14991.2|185
1698043200000|2023-10-23 06:40:00|14993.9|14992.9|14991.7|14990.7|14994|14993|14991.5|14990.5|218
1698043500000|2023-10-23 06:45:00|14991.5|14990.5|14992.7|14991.7|14993.3|14992.3|14991.3|14990.3|120
1698043800000|2023-10-23 06:50:00|14992.6|14991.6|14992.7|14991.7|14992.9|14991.9|14991.9|14990.9|101
1698044100000|2023-10-23 06:55:00|14992.5|14991.5|14994|14993|14994.1|14993.1|14992.5|14991.5|140
1698044400000|2023-10-23 07:00:00|14994.1|14993.1|14992.6|14991.6|14994.6|14993.6|14991.8|14990.8|318
1698044700000|2023-10-23 07:05:00|14992.7|14991.7|14995.2|14994.2|14995.7|14994.7|14992.3|14991.3|216
1698045000000|2023-10-23 07:10:00|14995.1|14994.1|14993.2|14992.5|14995.3|14994.6|14993.1|14992.3|343
1698045300000|2023-10-23 07:15:00|14993.3|14992.6|14993.5|14992.8|14994.2|14993.5|14992.7|14992|231
1698045600000|2023-10-23 07:20:00|14993.6|14992.9|14992.8|14991.8|14995.7|14994.7|14992.6|14991.8|230
1698045900000|2023-10-23 07:25:00|14992.9|14991.9|14993|14992|14993.6|14992.6|14992.2|14991.5|189
1698046200000|2023-10-23 07:30:00|14992.9|14991.9|14990.6|14989.6|14992.9|14991.9|14989.6|14988.6|336
1698046500000|2023-10-23 07:35:00|14990.7|14989.7|14990.7|14989.7|14991.6|14990.6|14989.6|14988.6|295
1698046800000|2023-10-23 07:40:00|14990.6|14989.6|14990.8|14989.8|14991.6|14990.6|14989.9|14988.9|172
1698047100000|2023-10-23 07:45:00|14990.9|14989.9|14990.4|14989.4|14991.5|14990.5|14990|14989|122
1698047400000|2023-10-23 07:50:00|14990.3|14989.3|14990.6|14989.6|14991.6|14990.6|14989.9|14988.9|175
1698047700000|2023-10-23 07:55:00|14990.3|14989.3|14990.7|14989.7|14992.2|14991.2|14989.6|14988.6|235
1698048000000|2023-10-23 08:00:00|14990.9|14989.9|14989.5|14988.5|14991.5|14990.8|14989.4|14988.4|191
1698048300000|2023-10-23 08:05:00|14989.6|14988.6|14989|14988.3|14990.4|14989.4|14988|14987.3|165
1698048600000|2023-10-23 08:10:00|14989.1|14988.4|14988.3|14987.3|14990.2|14989.2|14988|14987.1|205
1698048900000|2023-10-23 08:15:00|14988.2|14987.2|14987.9|14986.9|14988.5|14987.5|14987.4|14986.4|168
1698049200000|2023-10-23 08:20:00|14988|14987|14989.2|14988.2|14989.6|14988.6|14987.9|14986.9|87
1698049500000|2023-10-23 08:25:00|14989.1|14988.1|14989.2|14988.2|14989.6|14988.6|14988.9|14987.9|114
1698049800000|2023-10-23 08:30:00|14989.1|14988.1|14988.6|14987.6|14989.5|14988.5|14988.2|14987.2|174
1698050100000|2023-10-23 08:35:00|14988.4|14987.4|14990.7|14989.7|14990.8|14989.8|14988.2|14987.2|261
1698050400000|2023-10-23 08:40:00|14990.5|14989.5|14991.7|14990.7|14992|14991|14990.5|14989.5|151
1698050700000|2023-10-23 08:45:00|14991.6|14990.6|14992.3|14991.3|14992.4|14991.4|14991.1|14990.1|58
1698051000000|2023-10-23 08:50:00|14992.4|14991.4|14993.6|14992.6|14993.8|14992.9|14992.4|14991.4|182
1698051300000|2023-10-23 08:55:00|14993.7|14992.7|14994.3|14993.6|14995.1|14994.1|14993.2|14992.2|154
1698051600000|2023-10-23 09:00:00|14994.4|14993.7|14992.9|14991.9|14995.3|14994.6|14992.8|14991.8|189
1698051900000|2023-10-23 09:05:00|14992.8|14991.8|14993.8|14992.8|14995.1|14994.1|14992.8|14991.8|213
1698052200000|2023-10-23 09:10:00|14993.7|14992.7|14994.4|14993.7|14994.7|14993.8|14993.1|14992.1|198
1698052500000|2023-10-23 09:15:00|14994.5|14993.8|14993.4|14992.4|14995.1|14994.4|14993.1|14992.1|225
1698052800000|2023-10-23 09:20:00|14993.5|14992.5|14994.2|14993.2|14994.7|14993.8|14992.7|14991.9|185
1698053100000|2023-10-23 09:25:00|14994.5|14993.5|14992.9|14991.9|14995.4|14994.7|14992.8|14991.8|140
1698053400000|2023-10-23 09:30:00|14993|14992|14994.1|14993.4|14994.1|14993.4|14992.5|14991.5|211
1698053700000|2023-10-23 09:35:00|14994|14993.3|14994.3|14993.3|14994.4|14993.7|14993.3|14992.6|98
1698054000000|2023-10-23 09:40:00|14994.2|14993.2|14994.2|14993.5|14994.3|14993.6|14993.8|14993.1|45
1698054300000|2023-10-23 09:45:00|14994.3|14993.6|14995.2|14994.5|14995.6|14994.6|14994.2|14993.4|224
1698054600000|2023-10-23 09:50:00|14995.1|14994.4|14997.5|14996.8|14998.3|14997.4|14994.7|14993.7|305
1698054900000|2023-10-23 09:55:00|14997.6|14996.9|14998.8|14997.8|14999|14998|14997.5|14996.6|230
1698055200000|2023-10-23 10:00:00|14999|14998|14996.2|14995.2|14999.6|14998.7|14996.1|14995.1|306
1698055500000|2023-10-23 10:05:00|14996.1|14995.1|14996.4|14995.7|14998.8|14997.2|14987.2|14986.2|445
1698055800000|2023-10-23 10:10:00|14996.5|14995.8|14999|14998|14999|14998|14996.4|14995.5|200
1698056100000|2023-10-23 10:15:00|14998.9|14997.9|14998|14997|14999.4|14998.4|14996.6|14995.6|201
1698056400000|2023-10-23 10:20:00|14997.8|14996.8|14997.7|14996.7|14999.2|14998.2|14997.2|14996.2|172
1698056700000|2023-10-23 10:25:00|14997.8|14996.8|14998.7|14997.7|14998.9|14997.9|14997.4|14996.4|91
1698057000000|2023-10-23 10:30:00|14998.8|14997.8|14998|14997|14999.1|14998.1|14997.6|14996.6|163
1698057300000|2023-10-23 10:35:00|14998.1|14997.1|14998.1|14997.1|14998.5|14997.5|14997.2|14996.2|151
1698057600000|2023-10-23 10:40:00|14998.2|14997.2|14997.7|14996.7|14998.9|14997.9|14997.6|14996.6|101
1698057900000|2023-10-23 10:45:00|14997.5|14996.5|14996.9|14996.2|14998.1|14997.1|14996.5|14995.6|204
1698058200000|2023-10-23 10:50:00|14996.8|14996.1|14998|14997|14998.2|14997.2|14996.4|14995.6|191
1698058500000|2023-10-23 10:55:00|14998.1|14997.1|14997.7|14996.7|14998.4|14997.4|14996.7|14996|160
1698058800000|2023-10-23 11:00:00|14997.8|14996.8|14997.7|14996.7|14998|14997|14996.8|14995.9|141
1698059100000|2023-10-23 11:05:00|14997.8|14996.8|14998|14997|14998.1|14997.1|14997.2|14996.3|110
1698059400000|2023-10-23 11:10:00|14998.1|14997.1|14995.3|14994.3|14998.2|14997.2|14995.2|14994.2|216
1698059700000|2023-10-23 11:15:00|14995.4|14994.4|14995.4|14994.4|14996.9|14995.9|14994.8|14993.8|226
1698060000000|2023-10-23 11:20:00|14995.5|14994.5|14994.8|14993.8|14995.8|14994.8|14994|14993|158
1698060300000|2023-10-23 11:25:00|14994.9|14993.9|14994.5|14993.5|14995.3|14994.4|14993.6|14992.6|200
1698060600000|2023-10-23 11:30:00|14994.3|14993.6|14994.6|14993.6|14995.1|14994.1|14994.2|14993.2|100
1698060900000|2023-10-23 11:35:00|14994.5|14993.5|14994.5|14993.5|14994.7|14993.9|14993.8|14992.8|129
1698061200000|2023-10-23 11:40:00|14994.4|14993.4|14994.2|14993.2|14994.6|14993.9|14993.7|14992.7|158
1698061500000|2023-10-23 11:45:00|14994.1|14993.1|14992.5|14991.5|14994.2|14993.2|14992.1|14991.1|199
1698061800000|2023-10-23 11:50:00|14992.6|14991.6|14993.3|14992.3|14993.4|14992.4|14990.5|14989.5|217
1698062100000|2023-10-23 11:55:00|14993.2|14992.2|14993.5|14992.5|14994.6|14993.8|14992.2|14991.2|192
1698062400000|2023-10-23 12:00:00|14993.6|14992.6|14995.5|14994.5|14995.7|14994.7|14993.4|14992.4|152
1698062700000|2023-10-23 12:05:00|14995|14994|14996.7|14995.7|14996.8|14995.9|14994.6|14993.6|258
1698063000000|2023-10-23 12:10:00|14996.6|14995.6|14995.8|14994.8|14996.6|14995.8|14994.9|14994.1|291
1698063300000|2023-10-23 12:15:00|14995.7|14994.7|14994.7|14993.7|14996.1|14995.1|14994.2|14993.3|300
1698063600000|2023-10-23 12:20:00|14994.6|14993.6|14992.6|14991.6|14994.7|14993.7|14992|14991|463
1698063900000|2023-10-23 12:25:00|14992.7|14991.7|14991.5|14990.5|14995.9|14993.6|14988.3|14986.3|415
1698064200000|2023-10-23 12:30:00|14991.4|14990.4|14992.6|14991.6|14993.7|14992.8|14990.9|14989.9|476
1698064500000|2023-10-23 12:35:00|14992.7|14991.7|14992.5|14991.8|14992.8|14992|14991.3|14990.3|339
1698064800000|2023-10-23 12:40:00|14992.6|14991.9|14992.5|14991.5|14993.7|14992.9|14991.4|14990.6|269
1698065100000|2023-10-23 12:45:00|14992.4|14991.4|14994|14993|14994.2|14993.4|14992.3|14991.3|206
1698065400000|2023-10-23 12:50:00|14993.9|14992.9|14993.3|14992.3|14994.7|14994|14992.6|14991.6|211
1698065700000|2023-10-23 12:55:00|14993.2|14992.2|14994.6|14993.6|14994.9|14993.9|14992.6|14991.6|154
1698066000000|2023-10-23 13:00:00|14994.7|14993.7|14991.7|14990.7|14995.5|14994.7|14991.3|14990.5|293
1698066300000|2023-10-23 13:05:00|14991.6|14990.6|14991.2|14990.2|14992.2|14991.2|14990.7|14989.7|332
1698066600000|2023-10-23 13:10:00|14991.3|14990.3|14991.6|14990.9|14993.2|14992.2|14990.8|14989.8|185
1698066900000|2023-10-23 13:15:00|14991.5|14990.8|14993|14992.3|14993.6|14992.6|14991.3|14990.6|248
1698067200000|2023-10-23 13:20:00|14993.1|14992.4|14992.4|14991.4|14993.5|14992.6|14991.8|14991.1|384
1698067500000|2023-10-23 13:25:00|14992.3|14991.3|14992.5|14991.5|14993.5|14992.5|14992|14991.1|267
1698067800000|2023-10-23 13:30:00|14992.9|14991.9|14993.7|14992.7|14994.4|14993.5|14992.1|14991.4|306
1698068100000|2023-10-23 13:35:00|14993.6|14992.6|14993.2|14992.2|14994.5|14993.5|14993.1|14992.1|253
1698068400000|2023-10-23 13:40:00|14993.1|14992.1|14995.1|14994.4|14995.3|14994.5|14993|14992|281
1698068700000|2023-10-23 13:45:00|14995.2|14994.5|14993.5|14992.5|14995.8|14994.8|14993.3|14992.5|310
1698069000000|2023-10-23 13:50:00|14993.4|14992.4|14994.5|14993.8|14995.1|14994.4|14992.3|14991.5|249
1698069300000|2023-10-23 13:55:00|14994.7|14994|14995.2|14994.2|14995.6|14994.9|14993.6|14992.6|440
1698069600000|2023-10-23 14:00:00|14995|14994|14994.1|14993.1|14995.4|14994.6|14993.6|14992.7|504
1698069900000|2023-10-23 14:05:00|14994|14993|14993.3|14992.6|14994.7|14993.7|14993.1|14992.1|349
1698070200000|2023-10-23 14:10:00|14993.4|14992.4|14990.7|14989.7|14993.4|14992.4|14990.4|14989.5|419
1698070500000|2023-10-23 14:15:00|14990.6|14989.6|14989.7|14988.7|14992.4|14991.4|14989.5|14988.6|424
1698070800000|2023-10-23 14:20:00|14989.8|14988.8|14986|14985.3|14990.2|14989.3|14985.2|14984.2|528
1698071100000|2023-10-23 14:25:00|14985.9|14985.2|14988.2|14987.2|14989.1|14988.1|14985.9|14985.1|432
1698071400000|2023-10-23 14:30:00|14988.1|14987.1|14989.2|14988.5|14990.5|14989.5|14987.5|14986.7|249
1698071700000|2023-10-23 14:35:00|14989.1|14988.4|14988.1|14987.4|14990.4|14989.4|14987.6|14986.6|411
1698072000000|2023-10-23 14:40:00|14988|14987.3|14989.1|14988.1|14990|14989|14987.8|14987|356
1698072300000|2023-10-23 14:45:00|14989.2|14988.2|14988|14987.3|14990.1|14989.1|14986.8|14985.8|487
1698072600000|2023-10-23 14:50:00|14987.9|14987.2|14986.1|14985.1|14988.2|14987.4|14986|14985|546
1698072900000|2023-10-23 14:55:00|14986.2|14985.2|14986.9|14986.2|14987.4|14986.4|14985.4|14984.4|248
1698073200000|2023-10-23 15:00:00|14987|14986.3|14985.7|14985|14987.6|14986.9|14984.7|14984|378
1698073500000|2023-10-23 15:05:00|14985.6|14984.9|14985.9|14984.9|14987.3|14986.6|14985.4|14984.6|277
1698073800000|2023-10-23 15:10:00|14986|14985|14984.9|14983.9|14986|14985.1|14983.5|14982.8|274
1698074100000|2023-10-23 15:15:00|14984.8|14983.8|14985.8|14984.8|14987.3|14986.3|14983.8|14982.8|190
1698074400000|2023-10-23 15:20:00|14985.7|14984.7|14981.7|14980.7|14985.7|14984.7|14981.7|14980.7|296
1698074700000|2023-10-23 15:25:00|14981.6|14980.6|14981.6|14980.6|14981.8|14981|14980.4|14979.4|216
1698075000000|2023-10-23 15:30:00|14981.5|14980.5|14978.7|14978|14982.8|14981.8|14978.6|14977.9|349
1698075300000|2023-10-23 15:35:00|14978.6|14977.9|14980.6|14979.6|14980.7|14979.7|14977.8|14977.1|264
1698075600000|2023-10-23 15:40:00|14980.7|14979.7|14978.4|14977.4|14982.1|14981.1|14977.2|14976.5|295
1698075900000|2023-10-23 15:45:00|14978.3|14977.6|14976.4|14975.4|14978.4|14977.7|14974.3|14973.3|298
1698076200000|2023-10-23 15:50:00|14976.3|14975.3|14977.7|14976.7|14977.7|14976.8|14975.4|14974.5|177
1698076500000|2023-10-23 15:55:00|14977.6|14976.6|14979.9|14978.9|14982.4|14981.4|14977.6|14976.6|246
1698076800000|2023-10-23 16:00:00|14980|14979|14982|14981|14982.3|14981.3|14978.5|14977.5|216
1698077100000|2023-10-23 16:05:00|14981.9|14980.9|14980.5|14979.5|14982|14981|14979.5|14978.5|285
1698077400000|2023-10-23 16:10:00|14980.6|14979.6|14981.2|14980.5|14981.5|14980.8|14980.2|14979.2|192
1698077700000|2023-10-23 16:15:00|14981.3|14980.6|14981.6|14980.6|14981.9|14980.9|14980|14979.3|248
1698078000000|2023-10-23 16:20:00|14981.5|14980.5|14978.1|14977.1|14981.7|14980.8|14977.7|14976.7|265
1698078300000|2023-10-23 16:25:00|14978.2|14977.2|14976.9|14976.2|14978.2|14977.3|14976.4|14975.7|199
1698078600000|2023-10-23 16:30:00|14977|14976.3|14976.4|14975.4|14977.3|14976.3|14973.9|14972.9|276
1698078900000|2023-10-23 16:35:00|14976.3|14975.3|14975.8|14974.8|14977.7|14976.7|14975.5|14974.5|287
1698079200000|2023-10-23 16:40:00|14975.9|14974.9|14975.2|14974.2|14976.4|14975.4|14974.1|14973.3|270
1698079500000|2023-10-23 16:45:00|14975.1|14974.1|14973.7|14973|14975.4|14974.4|14973.5|14972.5|219
1698079800000|2023-10-23 16:50:00|14973.8|14973.1|14972.1|14971.1|14973.8|14973.1|14971.6|14970.6|234
1698080100000|2023-10-23 16:55:00|14972.2|14971.2|14968.1|14967.1|14972.8|14971.8|14967.9|14967|325
1698080400000|2023-10-23 17:00:00|14968.4|14967.7|14971.1|14970.1|14972.1|14971.1|14965.1|14964.1|472
1698080700000|2023-10-23 17:05:00|14971.2|14970.2|14973.2|14972.2|14973.6|14972.6|14968|14967|392
1698081000000|2023-10-23 17:10:00|14973.1|14972.1|14970.6|14969.9|14973.3|14972.3|14968.5|14967.6|201
1698081300000|2023-10-23 17:15:00|14970.7|14970|14969.9|14968.9|14970.9|14970|14967.4|14966.4|188
1698081600000|2023-10-23 17:20:00|14969.8|14968.8|14967.2|14966.2|14970.3|14969.3|14966|14965|222
1698081900000|2023-10-23 17:25:00|14967.3|14966.3|14966.9|14965.9|14968.5|14967.5|14966.2|14965.2|93
1698082200000|2023-10-23 17:30:00|14966.4|14965.4|14968.4|14967.4|14968.5|14967.5|14965.4|14964.4|155
1698082500000|2023-10-23 17:35:00|14968.1|14967.1|14968.9|14967.9|14969.5|14968.5|14967.8|14966.8|139
1698082800000|2023-10-23 17:40:00|14968.7|14967.7|14966.5|14965.5|14969|14968|14965.1|14964.4|159
1698083100000|2023-10-23 17:45:00|14966.4|14965.7|14967.4|14966.4|14968.9|14967.9|14966.4|14965.7|164
1698083400000|2023-10-23 17:50:00|14967.5|14966.5|14968.4|14967.4|14968.5|14967.5|14965.9|14965.1|159
1698083700000|2023-10-23 17:55:00|14968.5|14967.5|14971.1|14970.1|14971.1|14970.1|14968.3|14967.3|90
1698084000000|2023-10-23 18:00:00|14971|14970|14972.2|14971.2|14972.8|14971.8|14970.9|14970|155
1698084300000|2023-10-23 18:05:00|14972.4|14971.4|14972.8|14972.1|14973.4|14972.4|14972.1|14971.1|90
1698084600000|2023-10-23 18:10:00|14972.9|14972.2|14969.6|14968.6|14973|14972.3|14969.3|14968.3|92
1698084900000|2023-10-23 18:15:00|14969.5|14968.5|14967.3|14966.6|14969.7|14968.7|14967.3|14966.6|114
1698085200000|2023-10-23 18:20:00|14967.5|14966.5|14968.6|14967.6|14969|14968.3|14967.5|14966.5|113
1698085500000|2023-10-23 18:25:00|14968.5|14967.5|14965.2|14964.5|14968.7|14967.7|14965.1|14964.1|137
1698085800000|2023-10-23 18:30:00|14965.1|14964.4|14965.2|14964.2|14965.6|14964.6|14964.1|14963.1|103
1698086100000|2023-10-23 18:35:00|14965.4|14964.4|14965.4|14964.4|14965.6|14964.7|14964.4|14963.4|116
1698086400000|2023-10-23 18:40:00|14965.5|14964.5|14963.9|14963.2|14965.7|14964.7|14962.7|14961.7|201
1698086700000|2023-10-23 18:45:00|14963.8|14963.1|14960.4|14959.4|14965|14964|14959.3|14958.3|311
1698087000000|2023-10-23 18:50:00|14960.6|14959.6|14957.3|14956.6|14960.7|14959.7|14957|14956.1|276
1698087300000|2023-10-23 18:55:00|14957.4|14956.7|14956.7|14956|14958.5|14957.7|14956.5|14955.8|246
1698087600000|2023-10-23 19:00:00|14956.6|14955.9|14957.6|14956.6|14958.8|14957.8|14956.2|14955.3|301
1698087900000|2023-10-23 19:05:00|14957.7|14956.7|14960.2|14959.2|14960.7|14959.9|14957.7|14956.7|217
1698088200000|2023-10-23 19:10:00|14960.1|14959.1|14959.1|14958.4|14960.9|14959.9|14957.8|14956.8|269
1698088500000|2023-10-23 19:15:00|14959|14958.3|14958.6|14957.6|14959|14958.3|14957.2|14956.2|150
1698088800000|2023-10-23 19:20:00|14958.5|14957.5|14959.5|14958.8|14960.2|14959.2|14957.9|14956.9|138
1698089100000|2023-10-23 19:25:00|14959.6|14958.9|14960.6|14959.6|14960.7|14959.7|14959.3|14958.3|202
1698089400000|2023-10-23 19:30:00|14960.3|14959.3|14960.5|14959.5|14960.8|14959.8|14959.4|14958.7|233
1698089700000|2023-10-23 19:35:00|14960.4|14959.4|14959.9|14958.9|14960.8|14959.8|14959.9|14958.9|154
1698090000000|2023-10-23 19:40:00|14960|14959|14963|14962.3|14963.7|14962.7|14959.6|14958.6|197
1698090300000|2023-10-23 19:45:00|14962.9|14962.2|14964.3|14963.3|14964.7|14964|14962|14961|101
1698090600000|2023-10-23 19:50:00|14964.7|14964|14964.3|14963.3|14965|14964.3|14962.4|14961.4|130
1698090900000|2023-10-23 19:55:00|14964.2|14963.2|14965.2|14964.2|14965.4|14964.4|14963.9|14962.9|178
1698091200000|2023-10-23 20:00:00|14965.4|14964.4|14965.6|14964.6|14965.6|14964.6|14964|14963|160
1698091500000|2023-10-23 20:05:00|14965.5|14964.5|14968.4|14967.4|14968.4|14967.4|14965.5|14964.5|110
1698091800000|2023-10-23 20:10:00|14968.1|14967.1|14968.6|14967.6|14968.8|14967.8|14967.6|14966.6|214
1698092100000|2023-10-23 20:15:00|14968.5|14967.5|14968.7|14967.7|14968.9|14967.9|14967.4|14966.4|91
1698092400000|2023-10-23 20:20:00|14968.6|14967.6|14968.8|14967.8|14968.9|14967.9|14968.6|14967.6|25
1698092700000|2023-10-23 20:25:00|14968.9|14967.9|14969.8|14968.8|14969.9|14968.9|14968.1|14967.1|34
1698093000000|2023-10-23 20:30:00|14969.9|14968.9|14970.8|14969.8|14972.9|14971.9|14969.8|14968.8|152
1698093300000|2023-10-23 20:35:00|14970.9|14969.9|14970|14969|14972.1|14971.1|14970|14969|104
1698093600000|2023-10-23 20:40:00|14970.1|14969.1|14971.9|14970.9|14972.1|14971.1|14969.3|14968.3|189
1698093900000|2023-10-23 20:45:00|14972|14971|14972.7|14971.1|14973.1|14971.7|14971.8|14970.4|91
1698094200000|2023-10-23 20:50:00|14972.5|14971.2|14972|14971|14972.9|14971.7|14971.4|14970.4|77
1698094500000|2023-10-23 20:55:00|14972.4|14970.7|14973.2|14969.3|14973.5|14970.7|14971.9|14968.9|156
1698094800000|2023-10-23 21:00:00|14973.1|14967.6|14970.9|14964.2|14973.1|14967.6|14970.9|14964.2|8
1698095100000|2023-10-23 21:05:00|14971.3|14964.6|14969.2|14962.5|14972.1|14965.4|14968.9|14962.2|21
1698095400000|2023-10-23 21:10:00|14969.4|14962.7|14969.2|14963.8|14970.7|14964.2|14969.2|14962.6|20
1698095700000|2023-10-23 21:15:00|14969.1|14964|14967.7|14962.2|14969.6|14964|14967|14961.2|44
1698096000000|2023-10-23 21:20:00|14968.3|14962.8|14973.3|14966.6|14973.5|14966.8|14968.1|14962.6|30
1698096300000|2023-10-23 21:25:00|14972.9|14966.2|14971|14964.3|14972.9|14966.2|14969.5|14962.8|14
1698096600000|2023-10-23 21:30:00|14971.1|14964.4|14969.9|14964.3|14971.5|14964.8|14969.9|14963.9|31
1698096900000|2023-10-23 21:35:00|14969.8|14964.4|14969.7|14964.6|14969.9|14964.6|14969.7|14964.4|22
1698097200000|2023-10-23 21:40:00|14969.6|14964.5|14969.6|14964.6|14969.7|14964.7|14969.5|14964.5|13
1698097500000|2023-10-23 21:45:00|14969.4|14964.4|14969.3|14964.7|14969.7|14964.8|14968.9|14963.3|69
1698097800000|2023-10-23 21:50:00|14969.4|14964.8|14971.8|14966.4|14974|14968.2|14969.3|14964.7|102
1698098100000|2023-10-23 21:55:00|14971.7|14966.5|14973.8|14968.7|14973.8|14968.7|14971.2|14966|169
1698098400000|2023-10-23 22:00:00|14973.6|14968.5|14971.6|14968.9|14974.8|14969.1|14967.5|14963.8|273
1698098700000|2023-10-23 22:05:00|14971.3|14969.3|14970.2|14968.6|14971.3|14969.4|14969.9|14967.7|66
1698099000000|2023-10-23 22:10:00|14970.3|14968.5|14969.1|14967.5|14970.4|14968.6|14968.5|14966.5|66
1698099300000|2023-10-23 22:15:00|14968.8|14967.2|14967.4|14966.4|14969.8|14968.1|14967.4|14966.2|98
1698099600000|2023-10-23 22:20:00|14967.5|14966.5|14967.2|14966.2|14967.8|14966.5|14966.4|14965.4|96
1698099900000|2023-10-23 22:25:00|14967.1|14966.1|14966.3|14965.3|14967.5|14966.3|14966.2|14965.1|144
1698100200000|2023-10-23 22:30:00|14966.4|14965.4|14967.4|14966.4|14967.6|14966.6|14965.1|14963.9|69
1698100500000|2023-10-23 22:35:00|14967.3|14966.3|14967.2|14966.2|14968.5|14967.5|14966.6|14965.6|112
1698100800000|2023-10-23 22:40:00|14967.3|14966.3|14967.4|14966.4|14967.4|14966.4|14967.2|14966.2|24
1698101100000|2023-10-23 22:45:00|14967.3|14966.3|14968.6|14967.6|14969|14967.7|14967.1|14966.1|72
1698101400000|2023-10-23 22:50:00|14968.9|14967.4|14969|14967.3|14969.1|14967.9|14968.1|14967.1|109
1698101700000|2023-10-23 22:55:00|14968.9|14967.4|14970.1|14968.5|14970.1|14968.8|14968.5|14967.4|89
1698102000000|2023-10-23 23:00:00|14969.8|14968.8|14968.7|14967.7|14970|14968.9|14968.5|14967.5|88
1698102300000|2023-10-23 23:05:00|14968.9|14967.9|14969.2|14968.2|14969.5|14968.4|14967.9|14966.9|66
1698102600000|2023-10-23 23:10:00|14969.4|14968.4|14969.7|14968.7|14970.7|14969.7|14969.3|14968.3|102
1698102900000|2023-10-23 23:15:00|14969.8|14968.8|14970.7|14969.7|14971.9|14970.9|14969.7|14968.7|95
1698103200000|2023-10-23 23:20:00|14970.8|14969.8|14971.5|14970.5|14971.6|14970.6|14970.7|14969.7|60
1698103500000|2023-10-23 23:25:00|14971.6|14970.6|14971.9|14970.9|14971.9|14970.9|14970.7|14969.7|46
1698103800000|2023-10-23 23:30:00|14972.5|14971.5|14973|14972|14973.1|14972.1|14971.5|14970.5|84
1698104100000|2023-10-23 23:35:00|14972.8|14971.8|14974.2|14973.2|14974.4|14973.4|14972.6|14971.6|72
1698104400000|2023-10-23 23:40:00|14974.3|14973.3|14978.6|14977.6|14979.1|14978.1|14974.3|14973.3|163
1698104700000|2023-10-23 23:45:00|14978.8|14977.8|14978.2|14977.2|14979.1|14978.1|14977.1|14976.1|151
1698105000000|2023-10-23 23:50:00|14978.3|14977.3|14978.4|14977.4|14979.6|14978.6|14977|14976|134
1698105300000|2023-10-23 23:55:00|14978.5|14977.5|14978.3|14977.3|14979|14978|14976.8|14975.8|92
1698105600000|2023-10-24 00:00:00|14978.1|14977.1|14978.1|14977.1|14979.5|14978.5|14976.2|14975.2|244
1698105900000|2023-10-24 00:05:00|14978.2|14977.2|14978.1|14977.1|14979.3|14978.3|14978|14977|124
1698106200000|2023-10-24 00:10:00|14978.2|14977.2|14975.3|14974.3|14978.4|14977.4|14974.9|14973.9|212
1698106500000|2023-10-24 00:15:00|14975.2|14974.2|14975.4|14974.4|14976.2|14975.2|14973.1|14972.1|228
1698106800000|2023-10-24 00:20:00|14976|14975|14973|14972|14976|14975|14973|14972|120
1698107100000|2023-10-24 00:25:00|14973.2|14972.2|14975.1|14974.1|14975.6|14974.6|14973.2|14972.2|142
1698107400000|2023-10-24 00:30:00|14975|14974|14977.2|14976.2|14978.3|14977.3|14974.8|14973.8|150
1698107700000|2023-10-24 00:35:00|14977.1|14976.1|14978.3|14977.3|14978.4|14977.4|14976.1|14975.1|125
1698108000000|2023-10-24 00:40:00|14978.4|14977.4|14977.4|14976.4|14979.4|14978.4|14976.1|14975.2|107
1698108300000|2023-10-24 00:45:00|14977.3|14976.3|14976.3|14975.3|14978.2|14977.2|14975.8|14974.8|202
1698108600000|2023-10-24 00:50:00|14976.2|14975.2|14973.7|14972.7|14978.1|14977.2|14972.2|14971.2|228
1698108900000|2023-10-24 00:55:00|14973.6|14972.6|14968.5|14967.5|14974|14973|14966.9|14966.1|341
1698109200000|2023-10-24 01:00:00|14968.6|14967.6|14968.3|14967.3|14970.8|14969.8|14968|14967|171
1698109500000|2023-10-24 01:05:00|14968.4|14967.4|14966.1|14965.1|14968.7|14967.7|14965.7|14965|172
1698109800000|2023-10-24 01:10:00|14966|14965|14967.4|14966.4|14967.4|14966.4|14962.4|14961.6|388
1698110100000|2023-10-24 01:15:00|14967.5|14966.5|14965.9|14964.9|14968.1|14967.1|14965.9|14964.9|214
1698110400000|2023-10-24 01:20:00|14966|14965|14967.1|14966.1|14967.2|14966.2|14965.9|14964.9|113
1698110700000|2023-10-24 01:25:00|14967|14966|14965.1|14964.1|14969|14968|14963.8|14962.8|208
1698111000000|2023-10-24 01:30:00|14964.9|14963.9|14965|14964|14965.4|14964.4|14962.6|14961.6|235
1698111300000|2023-10-24 01:35:00|14964.7|14963.7|14962.9|14961.9|14966|14965|14962.9|14961.9|156
1698111600000|2023-10-24 01:40:00|14963|14962|14959.7|14958.7|14963.1|14962.1|14958.1|14957.2|176
1698111900000|2023-10-24 01:45:00|14959.8|14958.8|14962|14961|14962.5|14961.5|14958.4|14957.6|177
1698112200000|2023-10-24 01:50:00|14961.9|14960.9|14961.9|14960.9|14963.2|14962.2|14960.5|14959.5|161
1698112500000|2023-10-24 01:55:00|14962|14961|14961.5|14960.5|14964.2|14963.2|14960.5|14959.5|223
1698112800000|2023-10-24 02:00:00|14958.5|14956.3|14965.2|14964.2|14965.7|14964.7|14957.9|14956.3|212
1698113100000|2023-10-24 02:05:00|14965.1|14964.1|14964.2|14963.2|14965.3|14964.3|14963.7|14962.7|140
1698113400000|2023-10-24 02:10:00|14964.4|14963.4|14961.1|14960.1|14964.6|14963.6|14960.8|14959.8|222
1698113700000|2023-10-24 02:15:00|14961|14960|14958.1|14957.1|14961.1|14960.1|14958.1|14957.1|272
1698114000000|2023-10-24 02:20:00|14958.2|14957.2|14951.8|14950.8|14958.2|14957.2|14951.1|14950.1|337
1698114300000|2023-10-24 02:25:00|14951.7|14950.7|14952.8|14951.8|14954.4|14953.4|14950.2|14949.2|247
1698114600000|2023-10-24 02:30:00|14952.9|14951.9|14950.6|14949.6|14957.1|14956.1|14950.6|14949.6|165
1698114900000|2023-10-24 02:35:00|14950.7|14949.7|14957.5|14956.5|14957.8|14956.8|14950.7|14949.7|185
1698115200000|2023-10-24 02:40:00|14957.2|14956.2|14957.5|14956.8|14958.1|14957.4|14955.1|14954.1|156
1698115500000|2023-10-24 02:45:00|14957.4|14956.7|14955|14954|14957.7|14956.7|14955|14954|136
1698115800000|2023-10-24 02:50:00|14955.1|14954.1|14957.3|14956.6|14958.5|14957.5|14955|14954|89
1698116100000|2023-10-24 02:55:00|14957.6|14956.9|14959.2|14958.2|14960.3|14959.3|14957.6|14956.8|208
1698116400000|2023-10-24 03:00:00|14959.1|14958.1|14959.2|14958.2|14960.2|14959.2|14958.6|14957.6|119
1698116700000|2023-10-24 03:05:00|14959.4|14958.4|14961.6|14960.6|14962|14961.3|14959.3|14958.3|77
1698117000000|2023-10-24 03:10:00|14961.7|14960.9|14962.8|14961.8|14963.3|14962.3|14960.3|14959.6|84
1698117300000|2023-10-24 03:15:00|14962.7|14962|14961.5|14960.5|14962.7|14962|14961.3|14960.4|91
1698117600000|2023-10-24 03:20:00|14961.6|14960.6|14956|14955|14961.6|14960.6|14955.7|14954.7|121
1698117900000|2023-10-24 03:25:00|14955.9|14954.9|14954.9|14953.9|14956.8|14955.8|14954.8|14953.8|101
1698118200000|2023-10-24 03:30:00|14954.8|14953.8|14953.9|14952.9|14954.9|14954|14952.7|14951.7|92
1698118500000|2023-10-24 03:35:00|14953.8|14952.8|14956.2|14955.2|14956.8|14955.8|14953.6|14952.6|98
1698118800000|2023-10-24 03:40:00|14956.3|14955.3|14957.9|14957.2|14958.7|14957.9|14956.2|14955.2|138
1698119100000|2023-10-24 03:45:00|14957.8|14957.1|14957.1|14956.1|14957.9|14957.2|14956.7|14955.8|62
1698119400000|2023-10-24 03:50:00|14957.2|14956.2|14958.5|14957.5|14958.5|14957.5|14957|14956|61
1698119700000|2023-10-24 03:55:00|14958.4|14957.4|14961.9|14960.9|14962.8|14961.8|14958.4|14957.4|106
1698120000000|2023-10-24 04:00:00|14961.8|14960.8|14963|14962|14964.6|14963.6|14961.8|14960.8|155
1698120300000|2023-10-24 04:05:00|14963.3|14962.3|14964.1|14963.1|14964.9|14963.9|14962.4|14961.4|123
1698120600000|2023-10-24 04:10:00|14964|14963|14965.1|14964.1|14965.4|14964.6|14963.9|14962.9|87
1698120900000|2023-10-24 04:15:00|14965|14964|14966|14965|14966.3|14965.3|14964.6|14963.9|83
1698121200000|2023-10-24 04:20:00|14966.1|14965.1|14965.7|14965|14967.1|14966.4|14965.5|14964.7|84
1698121500000|2023-10-24 04:25:00|14965.6|14964.9|14964.8|14963.8|14965.7|14965|14963.8|14962.8|62
1698121800000|2023-10-24 04:30:00|14964.6|14963.9|14964.8|14963.8|14965.1|14964.2|14964.6|14963.8|74
1698122100000|2023-10-24 04:35:00|14964.7|14963.7|14965.8|14965.1|14965.9|14965.2|14963.9|14962.9|57
1698122400000|2023-10-24 04:40:00|14965.2|14964.5|14964.7|14964|14965.2|14964.5|14963.6|14962.9|59
1698122700000|2023-10-24 04:45:00|14964.8|14964.1|14965.9|14965.2|14966|14965.3|14964.6|14963.7|50
1698123000000|2023-10-24 04:50:00|14966|14965.3|14965.9|14965.2|14967.1|14966.4|14965.8|14964.9|59
1698123300000|2023-10-24 04:55:00|14966.1|14965.4|14965.9|14964.9|14967|14966|14964.7|14964|105
1698123600000|2023-10-24 05:00:00|14966|14965|14964.9|14963.9|14967|14966|14961.9|14961.2|162
1698123900000|2023-10-24 05:05:00|14965|14964|14965.9|14965.2|14967.4|14966.4|14964.6|14963.6|136
1698124200000|2023-10-24 05:10:00|14966|14965.3|14969|14968|14969.5|14968.5|14966|14965.3|111
1698124500000|2023-10-24 05:15:00|14968.9|14967.9|14968.1|14967.1|14969.1|14968.1|14967.5|14966.7|137
1698124800000|2023-10-24 05:20:00|14968|14967|14969|14968|14969.4|14968.4|14967.1|14966.1|160
1698125100000|2023-10-24 05:25:00|14969.1|14968.1|14969.1|14968.4|14971.1|14970.1|14968.9|14967.9|155
1698125400000|2023-10-24 05:30:00|14969.2|14968.5|14973.3|14972.3|14974.2|14973.2|14969.2|14968.5|238
1698125700000|2023-10-24 05:35:00|14973.1|14972.1|14974.6|14973.6|14975.8|14974.8|14972.4|14971.6|178
1698126000000|2023-10-24 05:40:00|14974.5|14973.5|14971.9|14971.2|14974.6|14973.6|14971.6|14970.6|158
1698126300000|2023-10-24 05:45:00|14972|14971.3|14973.1|14972.4|14973.2|14972.5|14971|14970.3|145
1698126600000|2023-10-24 05:50:00|14973.2|14972.5|14972.2|14971.5|14974.4|14973.7|14971.8|14971.1|133
1698126900000|2023-10-24 05:55:00|14972.1|14971.4|14969|14968|14972.3|14971.5|14967.8|14966.8|167
1698127200000|2023-10-24 06:00:00|14969.1|14968.1|14966.4|14965.7|14970.1|14969.2|14965.6|14964.9|303
1698127500000|2023-10-24 06:05:00|14966.1|14965.4|14966.6|14965.6|14968|14967.3|14965|14964.1|293
1698127800000|2023-10-24 06:10:00|14966.5|14965.5|14961.2|14960.2|14967.1|14966.4|14960.7|14959.7|215
1698128100000|2023-10-24 06:15:00|14961.4|14960.4|14964.8|14964.1|14965.4|14964.7|14960.4|14959.5|263
1698128400000|2023-10-24 06:20:00|14964.9|14964.2|14962.8|14961.8|14965|14964.3|14960.3|14959.3|293
1698128700000|2023-10-24 06:25:00|14962.9|14961.9|14962.3|14961.6|14965.4|14964.4|14962.2|14961.5|207
1698129000000|2023-10-24 06:30:00|14962.2|14961.5|14960.4|14959.4|14964.4|14963.4|14960.3|14959.3|248
1698129300000|2023-10-24 06:35:00|14960.3|14959.3|14961.3|14960.3|14963|14962|14959.2|14958.2|230
1698129600000|2023-10-24 06:40:00|14961.1|14960.1|14960|14959|14962.4|14961.4|14959.4|14958.4|174
1698129900000|2023-10-24 06:45:00|14959.8|14958.8|14957.1|14956.1|14960.1|14959.3|14956.9|14956|178
1698130200000|2023-10-24 06:50:00|14957.2|14956.2|14953.8|14952.8|14957.3|14956.6|14953.6|14952.6|229
1698130500000|2023-10-24 06:55:00|14953.9|14952.9|14946.8|14945.8|14955.8|14954.8|14940.8|14939.8|644
1698130800000|2023-10-24 07:00:00|14946.4|14945.4|14941.8|14940.8|14947.2|14946.2|14936.5|14935.7|664
1698131100000|2023-10-24 07:05:00|14942.1|14941.1|14934.4|14933.4|14942.1|14941.1|14932.8|14931.8|571
1698131400000|2023-10-24 07:10:00|14934.3|14933.3|14939.5|14938.5|14941.9|14940.9|14934.3|14933.3|439
1698131700000|2023-10-24 07:15:00|14939.6|14938.6|14941.2|14940.2|14945.6|14944.6|14938.7|14937.7|642
1698132000000|2023-10-24 07:20:00|14941.1|14940.1|14945.3|14944.3|14945.4|14944.4|14940.6|14939.6|484
1698132300000|2023-10-24 07:25:00|14945.2|14944.2|14942.8|14941.8|14945.5|14944.5|14940.7|14939.7|315
1698132600000|2023-10-24 07:30:00|14942.9|14941.9|14941|14940|14946|14945|14939.6|14938.6|619
1698132900000|2023-10-24 07:35:00|14941.2|14940.2|14941|14940|14944.3|14943.3|14939.8|14938.8|290
1698133200000|2023-10-24 07:40:00|14941.1|14940.1|14945.5|14944.5|14945.5|14944.5|14940.8|14939.8|352
1698133500000|2023-10-24 07:45:00|14945.6|14944.6|14945.3|14944.3|14946.6|14945.6|14943.4|14942.6|279
1698133800000|2023-10-24 07:50:00|14945.4|14944.4|14947.4|14946.4|14949.6|14948.6|14945.3|14944.3|324
1698134100000|2023-10-24 07:55:00|14947.5|14946.5|14949.4|14948.4|14949.6|14948.6|14946.1|14945.3|243
1698134400000|2023-10-24 08:00:00|14949.6|14948.6|14943.9|14942.9|14949.6|14948.6|14943.1|14942.1|324
1698134700000|2023-10-24 08:05:00|14943.8|14942.8|14946|14945|14946.3|14945.3|14942.9|14941.9|381
1698135000000|2023-10-24 08:10:00|14946.1|14945.1|14946.7|14945.7|14947.8|14946.8|14945.8|14944.8|296
1698135300000|2023-10-24 08:15:00|14946.6|14945.6|14946.1|14945.1|14946.9|14945.9|14944.5|14943.5|347
1698135600000|2023-10-24 08:20:00|14946|14945|14944.8|14944.1|14947.5|14946.5|14944.6|14943.9|187
1698135900000|2023-10-24 08:25:00|14944.9|14944.2|14943.1|14942.4|14945|14944.2|14941.5|14940.5|166
1698136200000|2023-10-24 08:30:00|14943.3|14942.6|14945.1|14944.4|14946.8|14945.8|14942.9|14942|163
1698136500000|2023-10-24 08:35:00|14945|14944.3|14948.8|14947.8|14955.5|14954.5|14933.5|14932.2|872
1698136800000|2023-10-24 08:40:00|14949.1|14948.1|14954.5|14953.5|14956|14955|14949|14948|473
1698137100000|2023-10-24 08:45:00|14954.6|14953.6|14953.5|14952.5|14955.7|14954.7|14952.8|14951.8|260
1698137400000|2023-10-24 08:50:00|14953.6|14952.6|14954.5|14953.5|14955.3|14954.5|14953|14952.2|209
1698137700000|2023-10-24 08:55:00|14955|14954|14952.3|14951.3|14955|14954|14951.1|14950.1|243
1698138000000|2023-10-24 09:00:00|14952.5|14951.5|14953.3|14952.6|14954|14953.3|14952.4|14951.4|151
1698138300000|2023-10-24 09:05:00|14953.4|14952.7|14954.7|14954|14955.3|14954.6|14952.2|14951.5|138
1698138600000|2023-10-24 09:10:00|14954.9|14954.2|14960.1|14959.4|14961.1|14960.3|14953|14952|262
1698138900000|2023-10-24 09:15:00|14960.2|14959.5|14969.2|14968.2|14970.4|14969.7|14959.9|14959.1|424
1698139200000|2023-10-24 09:20:00|14969.3|14968.3|14965.3|14964.3|14970.7|14969.7|14964.5|14963.5|443
1698139500000|2023-10-24 09:25:00|14965.2|14964.2|14964|14963.3|14965.2|14964.2|14960.6|14959.8|262
1698139800000|2023-10-24 09:30:00|14964.1|14963.4|14966.6|14965.6|14966.9|14965.9|14961.2|14960.2|197
1698140100000|2023-10-24 09:35:00|14966.7|14965.7|14967.4|14966.4|14968.1|14967.1|14965.6|14964.6|212
1698140400000|2023-10-24 09:40:00|14967.5|14966.5|14962.8|14962.1|14967.6|14966.6|14962|14961|185
1698140700000|2023-10-24 09:45:00|14963.1|14962.4|14964.1|14963.4|14966|14965.3|14962|14961|195
1698141000000|2023-10-24 09:50:00|14964.2|14963.5|14965.2|14964.5|14965.2|14964.5|14964.1|14963.3|167
1698141300000|2023-10-24 09:55:00|14965.4|14964.4|14965.1|14964.4|14965.5|14964.7|14965|14964.2|75
1698141600000|2023-10-24 10:00:00|14965.2|14964.5|14964.4|14963.4|14965.6|14964.6|14963.1|14962.4|138
1698141900000|2023-10-24 10:05:00|14964.5|14963.5|14965.4|14964.4|14965.5|14964.5|14963.8|14962.8|148
1698142200000|2023-10-24 10:10:00|14965.3|14964.3|14969|14968|14969|14968|14964.6|14963.9|146
1698142500000|2023-10-24 10:15:00|14969.1|14968.1|14970.8|14970.1|14971.3|14970.6|14967.8|14966.8|274
1698142800000|2023-10-24 10:20:00|14970.7|14970|14972.8|14972.1|14973.1|14972.4|14970|14969.3|264
1698143100000|2023-10-24 10:25:00|14972.9|14972.2|14973.8|14973.1|14974.1|14973.2|14971.9|14970.9|198
1698143400000|2023-10-24 10:30:00|14973.9|14973.2|14972|14971|14974.9|14974.1|14971.8|14970.9|235
1698143700000|2023-10-24 10:35:00|14972.1|14971.1|14971.6|14970.6|14973.6|14972.6|14971.5|14970.5|219
1698144000000|2023-10-24 10:40:00|14971.7|14970.7|14974.1|14973.1|14974.2|14973.2|14971.6|14970.6|239
1698144300000|2023-10-24 10:45:00|14974|14973|14974.9|14973.9|14975.5|14974.5|14973.8|14972.8|235
1698144600000|2023-10-24 10:50:00|14975|14974|14978.4|14977.4|14980.1|14979.4|14974.7|14973.7|431
1698144900000|2023-10-24 10:55:00|14978.8|14977.8|14979.8|14978.8|14980.7|14979.7|14978.4|14977.4|314
1698145200000|2023-10-24 11:00:00|14980|14979.3|14983.3|14982.3|14984|14983|14979.9|14979|501
1698145500000|2023-10-24 11:05:00|14983.4|14982.4|14982.7|14981.7|14985|14984.1|14982.5|14981.5|331
1698145800000|2023-10-24 11:10:00|14982.9|14981.9|14983|14982|14983.9|14982.9|14981.9|14980.9|357
1698146100000|2023-10-24 11:15:00|14983.4|14982.4|14981.7|14980.7|14983.4|14982.4|14981.1|14980.1|282
1698146400000|2023-10-24 11:20:00|14981.6|14980.6|14979|14978|14982.5|14981.5|14978.3|14977.3|288
1698146700000|2023-10-24 11:25:00|14979.1|14978.1|14977.1|14976.1|14979.4|14978.4|14977|14976|158
1698147000000|2023-10-24 11:30:00|14977.2|14976.2|14976.3|14975.3|14978.4|14977.7|14975.7|14974.7|238
1698147300000|2023-10-24 11:35:00|14976.4|14975.4|14976.4|14975.4|14977|14976|14974.2|14973.3|262
1698147600000|2023-10-24 11:40:00|14976.5|14975.5|14975.9|14975.2|14978.2|14977.5|14975.4|14974.6|211
1698147900000|2023-10-24 11:45:00|14975.5|14974.8|14973.8|14973.1|14976.1|14975.2|14973.7|14972.7|150
1698148200000|2023-10-24 11:50:00|14973.7|14973|14975|14974.3|14975.1|14974.4|14972.7|14971.9|153
1698148500000|2023-10-24 11:55:00|14974.9|14974.2|14976.2|14975.5|14976.8|14975.8|14974.3|14973.3|221
1698148800000|2023-10-24 12:00:00|14976.1|14975.4|14982.2|14981.2|14982.5|14981.5|14976|14975.3|312
1698149100000|2023-10-24 12:05:00|14982.5|14981.5|14979.8|14978.8|14983.2|14982.4|14979.7|14978.7|269
1698149400000|2023-10-24 12:10:00|14980|14979|14980.1|14979.1|14982.4|14981.4|14979.7|14978.7|200
1698149700000|2023-10-24 12:15:00|14980|14979|14980.8|14979.8|14982.2|14981.4|14979.9|14978.9|280
1698150000000|2023-10-24 12:20:00|14980.5|14979.5|14978.7|14977.7|14981.8|14980.8|14978.4|14977.4|497
1698150300000|2023-10-24 12:25:00|14978.8|14977.8|14978.8|14977.8|14980.7|14979.7|14977.1|14976.1|394
1698150600000|2023-10-24 12:30:00|14978.7|14977.7|14979.8|14978.8|14982|14981|14977.4|14976.4|412
1698150900000|2023-10-24 12:35:00|14979.7|14978.7|14980.1|14979.1|14981.9|14981.1|14978.9|14978.1|516
1698151200000|2023-10-24 12:40:00|14980|14979|14979.9|14978.9|14981|14980|14979.2|14978.2|425
1698151500000|2023-10-24 12:45:00|14980|14979|14981.7|14980.7|14981.9|14980.9|14978.3|14977.3|407
1698151800000|2023-10-24 12:50:00|14981.6|14980.6|14982.9|14982.2|14983.8|14982.8|14980.9|14980.2|243
1698152100000|2023-10-24 12:55:00|14982.8|14982.1|14981.1|14980.1|14983.2|14982.5|14980.9|14979.9|240
1698152400000|2023-10-24 13:00:00|14981.3|14980.3|14980.9|14979.9|14982.1|14981.1|14980.6|14979.6|293
1698152700000|2023-10-24 13:05:00|14980.8|14979.8|14982.6|14981.9|14983.4|14982.6|14979.9|14978.9|312
1698153000000|2023-10-24 13:10:00|14982.5|14981.8|14983.5|14982.8|14983.6|14982.8|14982.4|14981.6|385
1698153300000|2023-10-24 13:15:00|14983.4|14982.7|14984.6|14983.9|14985.5|14984.8|14982.9|14982|374
1698153600000|2023-10-24 13:20:00|14984.5|14983.8|14984.8|14983.8|14987.9|14987|14984|14983|442
1698153900000|2023-10-24 13:25:00|14984.7|14983.7|14982.9|14981.9|14985|14984|14982.5|14981.5|209
1698154200000|2023-10-24 13:30:00|14982.7|14981.7|14981.3|14980.3|14984.1|14983.1|14980.6|14979.6|352
1698154500000|2023-10-24 13:35:00|14980.9|14979.9|14983|14982|14983.7|14982.7|14980.3|14979.3|388
1698154800000|2023-10-24 13:40:00|14982.9|14981.9|14986.1|14981.7|14986.1|14984.1|14980.7|14980|419
1698155100000|2023-10-24 13:45:00|14986.7|14981.5|14990.2|14989.2|14997.2|14992.5|14986.7|14981.5|1177
1698155400000|2023-10-24 13:50:00|14990.3|14989.3|14988.2|14987.2|14992.4|14991.4|14986.6|14985.6|929
1698155700000|2023-10-24 13:55:00|14988.1|14987.1|14985.6|14984.6|14989|14988|14984|14983|464
1698156000000|2023-10-24 14:00:00|14985.7|14984.7|14987.5|14986.5|14988.3|14987.3|14980.5|14979.5|624
1698156300000|2023-10-24 14:05:00|14987.7|14986.7|14984.2|14983.2|14988.1|14987.3|14983.1|14982.1|492
1698156600000|2023-10-24 14:10:00|14984.3|14983.3|14985.2|14984.2|14987.7|14986.7|14984.2|14983.2|318
1698156900000|2023-10-24 14:15:00|14985.3|14984.3|14986.3|14985.3|14986.6|14985.6|14981.8|14981|579
1698157200000|2023-10-24 14:20:00|14986.4|14985.4|14987.3|14986.6|14987.5|14986.8|14984.9|14984.2|473
1698157500000|2023-10-24 14:25:00|14987.2|14986.5|14982.5|14981.5|14987.8|14986.9|14982.2|14981.5|342
1698157800000|2023-10-24 14:30:00|14982.8|14981.8|14986.2|14985.2|14986.6|14985.7|14982.2|14981.2|329
1698158100000|2023-10-24 14:35:00|14986.3|14985.3|14989.2|14988.2|14989.8|14988.9|14986.2|14985.3|391
1698158400000|2023-10-24 14:40:00|14989.3|14988.3|14989.2|14988.2|14989.7|14989|14987.8|14986.9|400
1698158700000|2023-10-24 14:45:00|14989.3|14988.5|14986.4|14985.7|14989.5|14988.8|14985.9|14985|268
1698159000000|2023-10-24 14:50:00|14986.1|14985.4|14987.6|14986.6|14989|14988|14986.1|14985.3|279
1698159300000|2023-10-24 14:55:00|14987.7|14986.7|14988|14987|14988.5|14987.5|14986.1|14985.1|257
1698159600000|2023-10-24 15:00:00|14988.1|14987.1|14991.4|14990.7|14991.6|14990.8|14987.7|14986.7|469
1698159900000|2023-10-24 15:05:00|14991.5|14990.8|14991.3|14990.3|14991.8|14991.1|14989.2|14988.2|341
1698160200000|2023-10-24 15:10:00|14991.6|14990.6|14992.6|14991.9|14992.6|14991.9|14990.2|14989.5|307
1698160500000|2023-10-24 15:15:00|14992.5|14991.8|14990.9|14989.9|14992.8|14992|14989.5|14988.5|457
1698160800000|2023-10-24 15:20:00|14991|14990|14990|14989|14992.4|14991.4|14989.8|14988.8|328
1698161100000|2023-10-24 15:25:00|14990.1|14989.1|14990.3|14989.3|14990.5|14989.5|14989.1|14988.1|197
1698161400000|2023-10-24 15:30:00|14990.1|14989.1|14991.2|14990.5|14992.3|14991.4|14990|14989|291
1698161700000|2023-10-24 15:35:00|14991.1|14990.4|14990|14989|14991.5|14990.6|14988.7|14987.7|316
1698162000000|2023-10-24 15:40:00|14989.8|14988.8|14990|14989.3|14991|14990.3|14989.1|14988.4|142
1698162300000|2023-10-24 15:45:00|14990.1|14989.4|14989.7|14988.7|14991.1|14990.4|14989.3|14988.3|214
1698162600000|2023-10-24 15:50:00|14989.6|14988.6|14987.4|14986.4|14989.7|14988.7|14987.3|14986.3|301
1698162900000|2023-10-24 15:55:00|14987.3|14986.3|14984.9|14983.9|14988.5|14987.5|14984.5|14983.5|373
1698163200000|2023-10-24 16:00:00|14984.8|14983.8|14984.2|14983.5|14985|14984.1|14982|14981|256
1698163500000|2023-10-24 16:05:00|14984.3|14983.6|14982.2|14981.2|14984.4|14983.7|14981.9|14981.2|128
1698163800000|2023-10-24 16:10:00|14982.1|14981.1|14980.2|14979.2|14982.4|14981.4|14979.8|14978.8|146
1698164100000|2023-10-24 16:15:00|14980.3|14979.3|14977|14976|14981.2|14980.2|14975.7|14975|255
1698164400000|2023-10-24 16:20:00|14976.9|14975.9|14976.5|14975.8|14979.2|14978.2|14976.5|14975.6|224
1698164700000|2023-10-24 16:25:00|14976.6|14975.9|14977.2|14976.2|14977.3|14976.3|14975.2|14974.2|291
1698165000000|2023-10-24 16:30:00|14977.3|14976.3|14981.3|14980.3|14982.8|14981.8|14976.3|14975.3|343
1698165300000|2023-10-24 16:35:00|14981.2|14980.2|14979.1|14978.1|14981.5|14980.8|14979.1|14978.1|201
1698165600000|2023-10-24 16:40:00|14979|14978|14977.8|14976.8|14981.4|14980.4|14977.6|14976.6|154
1698165900000|2023-10-24 16:45:00|14977.9|14976.9|14980.4|14979.4|14980.5|14979.5|14977.7|14976.7|170
1698166200000|2023-10-24 16:50:00|14980.5|14979.5|14978|14977|14982.7|14981.7|14977.8|14976.8|240
1698166500000|2023-10-24 16:55:00|14978.1|14977.1|14980.4|14979.4|14980.4|14979.4|14977.9|14976.9|187
1698166800000|2023-10-24 17:00:00|14980.5|14979.5|14979.2|14978.2|14980.5|14979.5|14978.1|14977.1|208
1698167100000|2023-10-24 17:05:00|14979.3|14978.3|14979.2|14978.2|14980.4|14979.4|14978.1|14977.1|174
1698167400000|2023-10-24 17:10:00|14979.3|14978.3|14978.2|14977.2|14979.4|14978.4|14976|14975|287
1698167700000|2023-10-24 17:15:00|14978.3|14977.3|14980.3|14979.3|14981|14980|14978.2|14977.2|218
1698168000000|2023-10-24 17:20:00|14980.4|14979.4|14980.3|14979.3|14980.5|14979.5|14978.1|14977.1|198
1698168300000|2023-10-24 17:25:00|14980.4|14979.4|14982.6|14981.6|14982.7|14981.7|14980.2|14979.2|243
1698168600000|2023-10-24 17:30:00|14982.7|14981.7|14982.5|14981.5|14983.8|14982.8|14981.3|14980.3|224
1698168900000|2023-10-24 17:35:00|14982.4|14981.4|14982.5|14981.5|14982.6|14981.6|14981.4|14980.4|206
1698169200000|2023-10-24 17:40:00|14982.7|14981.7|14983.7|14982.7|14983.7|14982.7|14982.4|14981.4|129
1698169500000|2023-10-24 17:45:00|14983.8|14982.8|14984.6|14983.6|14985|14984|14983.5|14982.5|90
1698169800000|2023-10-24 17:50:00|14984.8|14983.8|14986.5|14985.8|14988|14987|14984.8|14983.8|118
1698170100000|2023-10-24 17:55:00|14986.7|14985.7|14987.1|14986.4|14987.7|14987|14985.8|14984.9|152
1698170400000|2023-10-24 18:00:00|14987.2|14986.5|14987.7|14987|14988.1|14987.4|14986.9|14986.2|122
1698170700000|2023-10-24 18:05:00|14987.6|14986.9|14988.9|14988.2|14988.9|14988.2|14987.3|14986.6|118
1698171000000|2023-10-24 18:10:00|14988.8|14988.1|14988.6|14987.9|14990|14989.3|14988.5|14987.8|118
1698171300000|2023-10-24 18:15:00|14988.7|14988|14988.8|14987.8|14989.1|14988.3|14988.5|14987.5|103
1698171600000|2023-10-24 18:20:00|14988.9|14987.9|14989.8|14989.1|14989.9|14989.2|14988.8|14987.8|71
1698171900000|2023-10-24 18:25:00|14989.7|14989|14987.7|14986.7|14989.7|14989|14987.7|14986.7|102
1698172200000|2023-10-24 18:30:00|14987.6|14986.9|14988.8|14988.1|14989.1|14988.2|14987.5|14986.8|157
1698172500000|2023-10-24 18:35:00|14988.7|14988|14990.7|14990|14990.9|14990.2|14988.7|14988|215
1698172800000|2023-10-24 18:40:00|14990.8|14990.1|14990.9|14990.2|14991|14990.3|14989.8|14989.1|154
1698173100000|2023-10-24 18:45:00|14990.8|14990.1|14990.8|14989.8|14991|14990.3|14990.1|14989.4|95
1698173400000|2023-10-24 18:50:00|14990.9|14989.9|14990.7|14990|14990.9|14990.2|14989.8|14988.9|164
1698173700000|2023-10-24 18:55:00|14990.6|14989.9|14990.9|14989.9|14991.5|14990.7|14990.5|14989.7|204
1698174000000|2023-10-24 19:00:00|14991|14990|14991|14990|14991.5|14990.5|14990.5|14989.5|148
1698174300000|2023-10-24 19:05:00|14991.1|14990.1|14988.9|14987.9|14991.2|14990.2|14988.6|14987.6|145
1698174600000|2023-10-24 19:10:00|14988.8|14987.8|14989.4|14988.7|14990.9|14990|14988.5|14987.8|153
1698174900000|2023-10-24 19:15:00|14989.5|14988.8|14990.9|14989.9|14991|14990|14988.6|14987.6|131
1698175200000|2023-10-24 19:20:00|14991|14990|14990.8|14989.8|14991.8|14990.9|14990.4|14989.4|118
1698175500000|2023-10-24 19:25:00|14990.9|14989.9|14990.4|14989.7|14991|14990|14990.2|14989.2|69
1698175800000|2023-10-24 19:30:00|14990.5|14989.8|14989.6|14988.9|14990.6|14989.9|14989.3|14988.4|66
1698176100000|2023-10-24 19:35:00|14989.7|14989|14989.8|14989.1|14990.2|14989.4|14988.4|14987.6|110
1698176400000|2023-10-24 19:40:00|14990.2|14989.5|14990.9|14989.9|14991|14990|14989.9|14989.2|119
1698176700000|2023-10-24 19:45:00|14991|14990|14990|14989|14991|14990|14989.6|14988.6|143
1698177000000|2023-10-24 19:50:00|14989.9|14988.9|14988|14987|14990.2|14989.2|14987.5|14986.5|205
1698177300000|2023-10-24 19:55:00|14988.1|14987.1|14989.8|14989.1|14990.1|14989.1|14988.1|14987.1|186
1698177600000|2023-10-24 20:00:00|14989.5|14988.8|14990.7|14989.7|14990.7|14989.7|14987.2|14986.2|250
1698177900000|2023-10-24 20:05:00|14990.6|14989.6|14989.6|14988.6|14990.8|14989.8|14989.1|14988.1|80
1698178200000|2023-10-24 20:10:00|14989.5|14988.5|14990.1|14989.1|14991|14990|14988.7|14988|81
1698178500000|2023-10-24 20:15:00|14990.2|14989.2|14989.8|14988.8|14990.2|14989.2|14988.6|14987.6|65
1698178800000|2023-10-24 20:20:00|14989.7|14988.7|14987.7|14986.7|14989.7|14988.7|14987.1|14986.1|50
1698179100000|2023-10-24 20:25:00|14987.8|14986.8|14987.9|14986.9|14988.1|14987.1|14987.1|14986.1|123
1698179400000|2023-10-24 20:30:00|14988|14987|14989.4|14988.4|14989.6|14988.5|14987.9|14986.9|100
1698179700000|2023-10-24 20:35:00|14989.6|14988.6|14992.5|14991.5|14992.9|14991.8|14989.6|14988.6|96
1698180000000|2023-10-24 20:40:00|14992.6|14991.6|14989.9|14988.9|14992.6|14991.6|14989.6|14988.4|140
1698180300000|2023-10-24 20:45:00|14989.8|14988.8|14990.8|14989.2|14991.2|14990.2|14989.8|14988.5|130
1698180600000|2023-10-24 20:50:00|14990.7|14989.1|14990.5|14988.8|14991.3|14990|14987.9|14986.6|175
1698180900000|2023-10-24 20:55:00|14990.9|14988.5|14993.7|14989|14994|14989.9|14990.9|14988.2|268
1698181200000|2023-10-24 21:00:00|14993.6|14989.1|14991.5|14984.8|14993.7|14989.1|14991.5|14984.8|13
1698181500000|2023-10-24 21:05:00|14990.7|14984|14988.2|14981.5|14991.6|14985|14988.2|14981.5|21
1698181800000|2023-10-24 21:10:00|14988.1|14981.4|14988.6|14981.9|14988.7|14982|14988.1|14981.4|4
1698182100000|2023-10-24 21:15:00|14988.1|14981.4|14988.3|14982.5|14988.5|14982.5|14988|14981.3|8
1698182400000|2023-10-24 21:20:00|14988.2|14982.6|14988.2|14981.5|14988.2|14982.6|14988.2|14981.5|2
1698182700000|2023-10-24 21:25:00|14988.1|14981.4|14987.8|14981.3|14988.1|14981.4|14987.8|14981.2|10
1698183000000|2023-10-24 21:30:00|14987.9|14981.5|14988.1|14981.9|14988.1|14981.9|14987.8|14981.4|6
1698183300000|2023-10-24 21:35:00|14988.2|14982|14988.1|14983.3|14988.4|14983.4|14988|14981.9|22
1698183600000|2023-10-24 21:40:00|14988.2|14983.2|14988.2|14983.4|14988.2|14983.4|14987.9|14983.2|160
1698183900000|2023-10-24 21:45:00|14988.3|14983.5|14988.9|14983.8|14988.9|14983.8|14987.7|14981.9|54
1698184200000|2023-10-24 21:50:00|14989|14984|14988.9|14983.9|14989.1|14984.1|14988.9|14983.9|8
1698184500000|2023-10-24 21:55:00|14988.8|14984|14988|14982.6|14989|14984|14985.1|14979.6|99
1698184800000|2023-10-24 22:00:00|14988.2|14982.8|14988.5|14985.2|14989.1|14985.8|14987.6|14982.8|236
1698185100000|2023-10-24 22:05:00|14988.2|14985.6|14987.2|14984.4|14988.3|14985.6|14985.6|14983.1|166
1698185400000|2023-10-24 22:10:00|14987.1|14984.2|14988|14985.3|14988.1|14985.4|14987.1|14984.2|239
1698185700000|2023-10-24 22:15:00|14988.1|14985.5|14987.8|14986|14988.1|14986.2|14987.6|14985.3|105
1698186000000|2023-10-24 22:20:00|14987.7|14986.1|14987.8|14986.2|14988.3|14987.1|14987.4|14986|76
1698186300000|2023-10-24 22:25:00|14987.5|14986.5|14987.4|14986.4|14988|14987|14987.1|14986|91
1698186600000|2023-10-24 22:30:00|14987.3|14986.3|14987.8|14986.3|14987.9|14986.6|14986.7|14985.4|60
1698186900000|2023-10-24 22:35:00|14987.5|14986.5|14987.5|14986.5|14988.1|14987|14987.5|14986.3|48
1698187200000|2023-10-24 22:40:00|14987.6|14986.6|14987.6|14986.6|14987.7|14986.7|14987.5|14986.5|23
1698187500000|2023-10-24 22:45:00|14987.5|14986.5|14985.3|14984.3|14987.6|14986.6|14985.2|14984.2|22
1698187800000|2023-10-24 22:50:00|14985.4|14984.4|14985.8|14984.8|14986|14984.9|14985.3|14984.3|20
1698188100000|2023-10-24 22:55:00|14985.9|14984.9|14986.7|14985.7|14986.9|14985.9|14985.9|14984.9|24
1698188400000|2023-10-24 23:00:00|14986.6|14985.6|14987.7|14986.7|14988|14987|14986.6|14985.6|73
1698188700000|2023-10-24 23:05:00|14987.6|14986.6|14987.5|14986.5|14987.8|14986.8|14987.2|14986.2|51
1698189000000|2023-10-24 23:10:00|14987.4|14986.4|14986.7|14985.7|14987.5|14986.5|14986.6|14985.6|32
1698189300000|2023-10-24 23:15:00|14986.6|14985.6|14987.5|14986.5|14987.7|14986.7|14986.1|14985.1|34
1698189600000|2023-10-24 23:20:00|14987.6|14986.6|14986.8|14985.8|14987.7|14986.7|14986.7|14985.7|35
1698189900000|2023-10-24 23:25:00|14986.7|14985.7|14986.7|14985.7|14987.4|14986.4|14986.7|14985.7|40
1698190200000|2023-10-24 23:30:00|14986.8|14985.8|14986.7|14985.7|14988.2|14987.2|14986.5|14985.5|58
1698190500000|2023-10-24 23:35:00|14986.8|14985.8|14986.7|14985.7|14987.6|14986.6|14986.6|14985.6|40
1698190800000|2023-10-24 23:40:00|14986.8|14985.8|14986.8|14985.8|14987.5|14986.5|14986.7|14985.7|45
1698191100000|2023-10-24 23:45:00|14987|14986|14986.2|14985.2|14987|14986|14985.8|14984.8|82
1698191400000|2023-10-24 23:50:00|14986.3|14985.3|14986.7|14985.7|14986.7|14985.7|14986.3|14985.3|34
1698191700000|2023-10-24 23:55:00|14986.6|14985.6|14986.4|14985.4|14987.3|14986.3|14986.2|14985.2|50
1698192000000|2023-10-25 00:00:00|14986.3|14985.3|14983.8|14982.8|14987.4|14986.4|14983.7|14982.7|246
1698192300000|2023-10-25 00:05:00|14983.9|14982.9|14985|14984|14986.1|14985.1|14983.8|14982.8|181
1698192600000|2023-10-25 00:10:00|14984.9|14983.9|14985.7|14984.7|14986.1|14985.1|14984.4|14983.7|179
1698192900000|2023-10-25 00:15:00|14985.6|14984.6|14986.1|14985.1|14986.4|14985.5|14984.4|14983.7|136
1698193200000|2023-10-25 00:20:00|14985.8|14984.8|14987.9|14986.9|14987.9|14986.9|14985.8|14984.8|126
1698193500000|2023-10-25 00:25:00|14988|14987|14988.9|14987.9|14989.6|14988.6|14987.4|14986.4|150
1698193800000|2023-10-25 00:30:00|14989|14988|14986.4|14985.7|14989.4|14988.4|14984.4|14983.4|713
1698194100000|2023-10-25 00:35:00|14986.5|14985.8|14988.5|14987.5|14989|14988|14986.3|14985.3|199
1698194400000|2023-10-25 00:40:00|14988.6|14987.6|14989.5|14988.8|14989.6|14988.9|14987.5|14986.5|203
1698194700000|2023-10-25 00:45:00|14989.4|14988.7|14988.4|14987.7|14989.4|14988.7|14987.2|14986.2|178
1698195000000|2023-10-25 00:50:00|14988.6|14987.6|14992.9|14991.9|14993|14992.1|14988.2|14987.2|472
1698195300000|2023-10-25 00:55:00|14993.1|14992.1|14989.1|14988.1|14993.2|14992.2|14988.5|14987.6|298
1698195600000|2023-10-25 01:00:00|14989|14988|14987|14986.3|14989.5|14988.8|14986.1|14985.3|190
1698195900000|2023-10-25 01:05:00|14986.9|14986.2|14984.9|14984.2|14987|14986.3|14984.1|14983.1|185
1698196200000|2023-10-25 01:10:00|14984.8|14984.1|14985.9|14985.2|14987.1|14986.4|14984.5|14983.8|162
1698196500000|2023-10-25 01:15:00|14986|14985|14985.1|14984.1|14986.1|14985.1|14983|14982.3|154
1698196800000|2023-10-25 01:20:00|14985|14984|14986.3|14985.6|14986.6|14985.7|14984.8|14983.8|60
1698197100000|2023-10-25 01:25:00|14986.4|14985.7|14986.2|14985.2|14987.1|14986.4|14986|14985|63
1698197400000|2023-10-25 01:30:00|14986.1|14985.1|14986.3|14985.3|14986.9|14985.9|14985.6|14984.6|68
1698197700000|2023-10-25 01:35:00|14986.2|14985.2|14986.1|14985.1|14986.6|14985.6|14985.3|14984.3|55
1698198000000|2023-10-25 01:40:00|14985.6|14984.6|14984.6|14983.6|14986|14985|14984.4|14983.4|41
1698198300000|2023-10-25 01:45:00|14984.7|14983.7|14984.5|14983.8|14985.3|14984.3|14984.2|14983.5|61
1698198600000|2023-10-25 01:50:00|14984.6|14983.9|14985|14984|14985|14984.3|14984.5|14983.8|51
1698198900000|2023-10-25 01:55:00|14985.1|14984.1|14986.4|14985.7|14986.7|14985.7|14984|14983|147
1698199200000|2023-10-25 02:00:00|14986.3|14985.6|14984.8|14984.1|14986.7|14985.7|14984.3|14983.3|104
1698199500000|2023-10-25 02:05:00|14984.3|14983.6|14984.9|14983.9|14985.4|14984.4|14983.9|14983|133
1698199800000|2023-10-25 02:10:00|14985|14984|14984.2|14983.2|14985.1|14984.1|14984|14983|121
1698200100000|2023-10-25 02:15:00|14984.1|14983.1|14984.2|14983.2|14984.4|14983.5|14983|14982.3|121
1698200400000|2023-10-25 02:20:00|14984.3|14983.3|14984.4|14983.4|14984.6|14983.6|14984.1|14983.1|76
1698200700000|2023-10-25 02:25:00|14984.2|14983.2|14983.2|14982.5|14984.3|14983.3|14983|14982.3|69
1698201000000|2023-10-25 02:30:00|14983.1|14982.4|14983.4|14982.7|14985.1|14984.4|14982.6|14981.7|140
1698201300000|2023-10-25 02:35:00|14983.6|14982.6|14980.4|14979.4|14984.2|14983.5|14980|14979|136
1698201600000|2023-10-25 02:40:00|14980.5|14979.5|14981.8|14980.8|14982.4|14981.7|14980.4|14979.4|76
1698201900000|2023-10-25 02:45:00|14981.7|14981|14980.2|14979.5|14982.1|14981.2|14980|14979.3|53
1698202200000|2023-10-25 02:50:00|14980.1|14979.4|14981.4|14980.7|14981.5|14980.8|14979.9|14979.2|62
1698202500000|2023-10-25 02:55:00|14981.5|14980.8|14980.8|14980.1|14981.8|14981|14980.5|14979.5|90
1698202800000|2023-10-25 03:00:00|14980.9|14980.2|14981.9|14980.9|14982.5|14981.8|14980.8|14979.8|87
1698203100000|2023-10-25 03:05:00|14982|14981|14982|14981|14983.1|14982.1|14981.8|14980.9|62
1698203400000|2023-10-25 03:10:00|14981.9|14980.9|14983|14982|14983.5|14982.5|14981.4|14980.7|74
1698203700000|2023-10-25 03:15:00|14983.1|14982.1|14981.5|14980.5|14983.2|14982.3|14981.3|14980.3|131
1698204000000|2023-10-25 03:20:00|14981.6|14980.6|14982.2|14981.2|14982.4|14981.4|14981.3|14980.3|83
1698204300000|2023-10-25 03:25:00|14982.3|14981.3|14983.2|14982.2|14983.4|14982.4|14982|14981|97
1698204600000|2023-10-25 03:30:00|14983.1|14982.1|14982.9|14982.2|14983.3|14982.3|14982.7|14982|108
1698204900000|2023-10-25 03:35:00|14983|14982.3|14984.9|14983.9|14985|14984|14982.9|14982.2|102
1698205200000|2023-10-25 03:40:00|14984.6|14983.6|14985|14984|14985.6|14984.9|14984.6|14983.6|48
1698205500000|2023-10-25 03:45:00|14984.9|14983.9|14985|14984.3|14985.1|14984.3|14983.7|14983|38
1698205800000|2023-10-25 03:50:00|14984.9|14984.2|14985.2|14984.5|14985.2|14984.5|14984.3|14983.6|43
1698206100000|2023-10-25 03:55:00|14985.5|14984.8|14985.1|14984.4|14985.5|14984.8|14984.9|14984.2|42
1698206400000|2023-10-25 04:00:00|14985.2|14984.5|14984.9|14984.2|14985.2|14984.5|14984.8|14984.1|50
1698206700000|2023-10-25 04:05:00|14984.8|14984.1|14985.1|14984.1|14985.3|14984.3|14984.8|14983.8|39
1698207000000|2023-10-25 04:10:00|14985.2|14984.2|14985|14984|14985.6|14984.9|14984.5|14983.7|56
1698207300000|2023-10-25 04:15:00|14985.2|14984.2|14985.8|14985.1|14985.9|14985.2|14984.9|14983.9|77
1698207600000|2023-10-25 04:20:00|14985.6|14984.9|14985.9|14985.2|14986.5|14985.8|14985.5|14984.8|67
1698207900000|2023-10-25 04:25:00|14985.8|14985.1|14986.8|14985.8|14987.2|14986.2|14985.2|14984.5|66
1698208200000|2023-10-25 04:30:00|14986.7|14985.7|14986|14985|14986.9|14985.9|14985.8|14984.8|87
1698208500000|2023-10-25 04:35:00|14986.1|14985.1|14984.8|14983.8|14986.1|14985.1|14984.7|14983.7|109
1698208800000|2023-10-25 04:40:00|14984.7|14984|14984.9|14983.9|14985.7|14984.9|14984.6|14983.7|79
1698209100000|2023-10-25 04:45:00|14984.8|14983.8|14986|14985|14986.2|14985.3|14984.8|14983.8|32
1698209400000|2023-10-25 04:50:00|14985.9|14984.9|14985|14984|14986|14985|14984.6|14983.6|169
1698209700000|2023-10-25 04:55:00|14984.9|14983.9|14985|14984|14985.3|14984.3|14984.7|14983.7|88
1698210000000|2023-10-25 05:00:00|14985.2|14984.2|14984.9|14983.9|14986|14985|14984.3|14983.3|106
1698210300000|2023-10-25 05:05:00|14985|14984|14984.8|14983.8|14986|14985.2|14984.8|14983.8|108
1698210600000|2023-10-25 05:10:00|14984.9|14983.9|14985.2|14984.2|14985.3|14984.3|14984.6|14983.7|79
1698210900000|2023-10-25 05:15:00|14985.5|14984.8|14985.7|14985|14985.8|14985.1|14985.1|14984.4|65
1698211200000|2023-10-25 05:20:00|14985.6|14984.9|14985.1|14984.1|14985.6|14984.9|14984.6|14983.8|78
1698211500000|2023-10-25 05:25:00|14985.2|14984.2|14983.7|14983|14985.3|14984.3|14983.4|14982.7|37
1698211800000|2023-10-25 05:30:00|14983.6|14982.9|14983.6|14982.6|14984.2|14983.2|14983.1|14982.2|90
1698212100000|2023-10-25 05:35:00|14983.5|14982.5|14983.5|14982.8|14983.9|14983|14982.5|14981.6|74
1698212400000|2023-10-25 05:40:00|14983.6|14982.9|14984|14983|14984.6|14983.9|14983.4|14982.7|103
1698212700000|2023-10-25 05:45:00|14983.9|14982.9|14984.1|14983.1|14984.3|14983.3|14982.7|14982|78
1698213000000|2023-10-25 05:50:00|14984|14983|14985|14984.3|14985.1|14984.3|14983.9|14983|91
1698213300000|2023-10-25 05:55:00|14985.1|14984.1|14986.4|14985.4|14987.4|14986.4|14984.9|14984|134
1698213600000|2023-10-25 06:00:00|14986.3|14985.3|14986.2|14985.5|14987.6|14986.6|14984.9|14984.2|207
1698213900000|2023-10-25 06:05:00|14986.1|14985.4|14985.9|14984.9|14986.5|14985.6|14984.8|14984.1|111
1698214200000|2023-10-25 06:10:00|14985.8|14984.8|14986.3|14985.3|14986.6|14985.8|14983.5|14982.8|139
1698214500000|2023-10-25 06:15:00|14986.4|14985.4|14984.2|14983.5|14986.4|14985.4|14983.9|14982.9|157
1698214800000|2023-10-25 06:20:00|14984.1|14983.4|14983.9|14983.2|14984.4|14983.5|14982.8|14982.1|139
1698215100000|2023-10-25 06:25:00|14984|14983.3|14984.4|14983.7|14984.6|14983.8|14982.8|14982.1|124
1698215400000|2023-10-25 06:30:00|14984.3|14983.6|14985|14984.3|14985.6|14984.6|14984|14983|166
1698215700000|2023-10-25 06:35:00|14985.1|14984.4|14985.3|14984.6|14985.7|14985|14984|14983.3|110
1698216000000|2023-10-25 06:40:00|14985.4|14984.7|14985.3|14984.6|14986.3|14985.3|14984.8|14983.9|96
1698216300000|2023-10-25 06:45:00|14985.5|14984.8|14985.2|14984.5|14986.1|14985.4|14985|14984.3|118
1698216600000|2023-10-25 06:50:00|14985.1|14984.4|14986.2|14985.2|14987|14986.3|14985.1|14984.4|86
1698216900000|2023-10-25 06:55:00|14986.1|14985.1|14989.8|14988.8|14990|14989|14986|14985.1|166
1698217200000|2023-10-25 07:00:00|14989.9|14988.9|14990.2|14989.5|14990.6|14989.9|14989|14988.3|192
1698217500000|2023-10-25 07:05:00|14990.5|14989.8|14989.4|14988.4|14990.7|14989.9|14988.2|14987.2|298
1698217800000|2023-10-25 07:10:00|14989.5|14988.5|14989.3|14988.6|14990.3|14989.4|14988.9|14988.1|178
1698218100000|2023-10-25 07:15:00|14989.4|14988.7|14989.8|14989.1|14990.4|14989.7|14989.2|14988.5|118
1698218400000|2023-10-25 07:20:00|14989.7|14989|14989.5|14988.8|14990.7|14989.8|14988.8|14988.1|164
1698218700000|2023-10-25 07:25:00|14989.6|14988.9|14991.3|14990.6|14992|14991.1|14989.6|14988.8|253
1698219000000|2023-10-25 07:30:00|14991.2|14990.5|14991.4|14990.4|14991.9|14990.9|14990.4|14989.4|267
1698219300000|2023-10-25 07:35:00|14991.3|14990.3|14989.4|14988.4|14991.4|14990.4|14988.4|14987.4|205
1698219600000|2023-10-25 07:40:00|14989.7|14988.7|14989.6|14988.6|14990.9|14990|14989.6|14988.6|86
1698219900000|2023-10-25 07:45:00|14989.7|14988.7|14990.4|14989.4|14991.6|14990.9|14989.7|14988.7|139
1698220200000|2023-10-25 07:50:00|14990.5|14989.5|14991|14990.3|14991.4|14990.7|14990.4|14989.4|139
1698220500000|2023-10-25 07:55:00|14991.2|14990.5|14990.6|14989.9|14991.4|14990.7|14989.7|14989|154
1698220800000|2023-10-25 08:00:00|14990.8|14989.8|14989|14988|14990.9|14990|14988.1|14987.3|389
1698221100000|2023-10-25 08:05:00|14988.9|14987.9|14987.7|14986.7|14989.8|14988.8|14987.2|14986.2|238
1698221400000|2023-10-25 08:10:00|14987.6|14986.6|14990|14989|14990.4|14989.4|14987.6|14986.6|230
1698221700000|2023-10-25 08:15:00|14989.9|14988.9|14989.7|14989|14990.6|14989.9|14989.6|14988.7|147
1698222000000|2023-10-25 08:20:00|14989.8|14989.1|14989.1|14988.4|14989.9|14989.1|14988.9|14988.2|115
1698222300000|2023-10-25 08:25:00|14989.2|14988.5|14989.4|14988.7|14990.4|14989.4|14988.4|14987.7|173
1698222600000|2023-10-25 08:30:00|14989.7|14988.8|14989.9|14988.9|14990.1|14989.4|14989.3|14988.5|158
1698222900000|2023-10-25 08:35:00|14989.8|14988.8|14989.9|14989.2|14990.6|14989.9|14989.7|14988.8|88
1698223200000|2023-10-25 08:40:00|14989.7|14989|14990|14989.3|14990.2|14989.5|14989.1|14988.3|140
1698223500000|2023-10-25 08:45:00|14990.1|14989.4|14991.1|14990.4|14991.2|14990.5|14989.9|14989.2|168
1698223800000|2023-10-25 08:50:00|14991.2|14990.5|14991.4|14990.7|14993.1|14992.1|14991.1|14990.4|197
1698224100000|2023-10-25 08:55:00|14991.5|14990.8|14991.6|14990.6|14992.4|14991.7|14991|14990.3|238
1698224400000|2023-10-25 09:00:00|14992|14991.3|14991.3|14990.3|14992.7|14992|14990.1|14989.3|347
1698224700000|2023-10-25 09:05:00|14991.2|14990.2|14991.8|14991.1|14992.7|14991.7|14990.8|14989.8|312
1698225000000|2023-10-25 09:10:00|14991.6|14990.9|14991.5|14990.8|14992.4|14991.5|14991.3|14990.3|153
1698225300000|2023-10-25 09:15:00|14991.3|14990.6|14991.7|14990.7|14992.7|14991.7|14991.3|14990.6|127
1698225600000|2023-10-25 09:20:00|14991.8|14990.8|14992.7|14992|14993|14992|14991.7|14990.7|160
1698225900000|2023-10-25 09:25:00|14992.6|14991.9|14992.2|14991.5|14992.9|14992.2|14991.1|14990.4|244
1698226200000|2023-10-25 09:30:00|14992.3|14991.6|14992.5|14991.8|14992.8|14991.9|14991.6|14990.8|185
1698226500000|2023-10-25 09:35:00|14992.6|14991.9|14992.7|14992|14993.3|14992.5|14992.3|14991.5|138
1698226800000|2023-10-25 09:40:00|14992.8|14992.1|14993.7|14993|14994.5|14993.5|14992.4|14991.5|160
1698227100000|2023-10-25 09:45:00|14993.8|14993.1|14994.3|14993.6|14994.5|14993.8|14993.3|14992.6|107
1698227400000|2023-10-25 09:50:00|14994.4|14993.7|14994.4|14993.7|14995|14994.3|14993.6|14992.9|151
1698227700000|2023-10-25 09:55:00|14994|14993.3|14994.2|14993.2|14994.5|14993.7|14993.5|14992.6|137
1698228000000|2023-10-25 10:00:00|14994.1|14993.1|14994.6|14993.6|14994.9|14993.9|14993.5|14992.5|225
1698228300000|2023-10-25 10:05:00|14994.7|14993.7|14994.8|14993.8|14994.8|14994.1|14993.7|14992.8|146
1698228600000|2023-10-25 10:10:00|14994.7|14993.7|14993.7|14992.7|14994.8|14994|14993.3|14992.5|125
1698228900000|2023-10-25 10:15:00|14993.6|14992.6|14992.1|14991.1|14994.2|14993.2|14991.7|14990.7|271
1698229200000|2023-10-25 10:20:00|14992.2|14991.2|14991.9|14990.9|14992.3|14991.6|14990.9|14990.1|183
1698229500000|2023-10-25 10:25:00|14992|14991|14991.8|14990.8|14992.6|14991.6|14991.5|14990.5|102
1698229800000|2023-10-25 10:30:00|14991.9|14990.9|14992.2|14991.2|14992.5|14991.7|14990.8|14990.1|120
1698230100000|2023-10-25 10:35:00|14992.3|14991.3|14993.1|14992.4|14993.2|14992.4|14992.1|14991.1|87
1698230400000|2023-10-25 10:40:00|14993.3|14992.3|14993.8|14992.8|14994.1|14993.3|14993.1|14992.1|96
1698230700000|2023-10-25 10:45:00|14993.7|14992.7|14994.1|14993.1|14994.2|14993.4|14993|14992|141
1698231000000|2023-10-25 10:50:00|14994.2|14993.2|14993.8|14993.1|14994.3|14993.3|14993.3|14992.6|82
1698231300000|2023-10-25 10:55:00|14993.9|14993.2|14993.5|14992.5|14994.5|14993.5|14993|14992|101
1698231600000|2023-10-25 11:00:00|14993.8|14992.8|14993.8|14992.8|14994.6|14993.8|14993.2|14992.5|108
1698231900000|2023-10-25 11:05:00|14993.9|14992.9|14993.6|14992.6|14993.9|14992.9|14993.6|14992.6|50
1698232200000|2023-10-25 11:10:00|14993.7|14992.7|14993.1|14992.1|14993.7|14992.8|14991.5|14990.8|193
1698232500000|2023-10-25 11:15:00|14993|14992|14992.9|14992.2|14993.5|14992.8|14992.6|14991.8|154
1698232800000|2023-10-25 11:20:00|14993|14992.3|14992.7|14992|14993|14992.3|14991.9|14991|146
1698233100000|2023-10-25 11:25:00|14992.6|14991.9|14992|14991|14992.7|14992|14991.3|14990.6|213
1698233400000|2023-10-25 11:30:00|14992.1|14991.1|14992.1|14991.4|14993.3|14992.3|14991.6|14990.6|198
1698233700000|2023-10-25 11:35:00|14992|14991.3|14992.7|14992|14992.9|14992.1|14991.2|14990.5|199
1698234000000|2023-10-25 11:40:00|14992.8|14992.1|14991.6|14990.6|14993|14992.1|14991.5|14990.5|270
1698234300000|2023-10-25 11:45:00|14991.3|14990.3|14991.6|14990.6|14992.3|14991.4|14991.3|14990.3|87
1698234600000|2023-10-25 11:50:00|14991.7|14990.9|14992.6|14991.9|14992.7|14992|14991.7|14990.9|79
1698234900000|2023-10-25 11:55:00|14992.7|14992|14993.3|14992.6|14993.8|14993.1|14992.3|14991.5|152
1698235200000|2023-10-25 12:00:00|14993.2|14992.5|14992.4|14991.4|14993.2|14992.5|14991.1|14990.1|150
1698235500000|2023-10-25 12:05:00|14992.3|14991.3|14992.4|14991.4|14992.7|14991.7|14991.2|14990.3|145
1698235800000|2023-10-25 12:10:00|14992.5|14991.5|14991.7|14990.7|14992.6|14991.6|14991.5|14990.5|177
1698236100000|2023-10-25 12:15:00|14991.9|14990.9|14992.1|14991.4|14992.7|14991.8|14991.6|14990.6|147
1698236400000|2023-10-25 12:20:00|14992|14991.3|14992.8|14992.1|14993.1|14992.4|14991.1|14990.1|189
1698236700000|2023-10-25 12:25:00|14992.7|14992|14993.5|14992.8|14994.4|14993.7|14992.7|14992|382
1698237000000|2023-10-25 12:30:00|14993.6|14992.9|14992.4|14991.7|14993.9|14993.2|14992.4|14991.5|226
1698237300000|2023-10-25 12:35:00|14992.5|14991.8|14994.2|14993.5|14994.4|14993.6|14992.4|14991.7|384
1698237600000|2023-10-25 12:40:00|14994.3|14993.6|14994|14993|14994.6|14993.8|14993.5|14992.8|181
1698237900000|2023-10-25 12:45:00|14994.1|14993.1|14993.5|14992.8|14994.4|14993.5|14992.8|14992.1|186
1698238200000|2023-10-25 12:50:00|14993.4|14992.7|14992.8|14991.8|14994|14993.3|14992.2|14991.5|149
1698238500000|2023-10-25 12:55:00|14992.7|14991.7|14992.8|14991.8|14993.4|14992.4|14991.7|14990.8|372
1698238800000|2023-10-25 13:00:00|14992.6|14991.6|14991.9|14990.9|14992.9|14991.9|14990.4|14989.4|473
1698239100000|2023-10-25 13:05:00|14991.8|14990.8|14989.9|14989.2|14992.6|14991.6|14989|14988.1|450
1698239400000|2023-10-25 13:10:00|14989.7|14989|14991.4|14990.4|14991.4|14990.4|14988.6|14987.6|261
1698239700000|2023-10-25 13:15:00|14991.2|14990.2|14992.7|14991.7|14992.9|14991.9|14990.9|14989.9|151
1698240000000|2023-10-25 13:20:00|14992.8|14991.8|14992.8|14991.8|14993.2|14992.2|14991.6|14990.6|113
1698240300000|2023-10-25 13:25:00|14993.1|14992.1|14992.9|14991.9|14994.1|14993.1|14992.5|14991.6|271
1698240600000|2023-10-25 13:30:00|14992.8|14991.8|14993.9|14993.2|14994.7|14994|14991.9|14990.9|513
1698240900000|2023-10-25 13:35:00|14993.8|14993.1|14994.5|14993.8|14995|14994.2|14993.3|14992.3|363
1698241200000|2023-10-25 13:40:00|14994.6|14993.6|14994|14993|14994.8|14993.9|14993.6|14992.6|162
1698241500000|2023-10-25 13:45:00|14993.9|14992.9|14993|14992|14994.4|14993.5|14991.4|14990.4|304
1698241800000|2023-10-25 13:50:00|14992.9|14991.9|14992.3|14991.3|14993|14992|14990.9|14989.9|309
1698242100000|2023-10-25 13:55:00|14992.4|14991.4|14991.1|14988.7|14992.4|14991.4|14990|14988.3|96
1698242400000|2023-10-25 14:00:00|14991.2|14989|14992.9|14991.9|14995|14994.2|14991.2|14989|824
1698242700000|2023-10-25 14:05:00|14993|14992|14992.8|14991.8|14994.8|14993.8|14991|14990|500
1698243000000|2023-10-25 14:10:00|14992.9|14991.9|14992.9|14991.9|14994.4|14993.5|14992|14991|532
1698243300000|2023-10-25 14:15:00|14992.8|14991.8|14991.5|14990.5|14993.5|14992.7|14990.7|14989.7|572
1698243600000|2023-10-25 14:20:00|14991.6|14990.6|14992.2|14991.2|14992.6|14991.9|14990.1|14989.2|492
1698243900000|2023-10-25 14:25:00|14992.1|14991.1|14992|14991.3|14993.1|14992.1|14991|14990|516
1698244200000|2023-10-25 14:30:00|14992.2|14991.2|14991.3|14990.3|14992.4|14991.6|14990.8|14990|346
1698244500000|2023-10-25 14:35:00|14991.4|14990.4|14991.2|14990.2|14992.3|14991.3|14990.8|14989.8|345
1698244800000|2023-10-25 14:40:00|14991.1|14990.1|14990.6|14989.9|14991.2|14990.4|14989.8|14988.9|366
1698245100000|2023-10-25 14:45:00|14990.7|14989.7|14990.3|14989.6|14992.1|14991.1|14989.8|14989.1|336
1698245400000|2023-10-25 14:50:00|14990.1|14989.4|14992.8|14992.1|14992.9|14992.2|14990|14989|254
1698245700000|2023-10-25 14:55:00|14992.7|14992|14993.1|14992.4|14993.8|14993|14992.4|14991.7|274
1698246000000|2023-10-25 15:00:00|14993.2|14992.2|14997|14996|14997.1|14996.2|14992.8|14991.9|548
1698246300000|2023-10-25 15:05:00|14996.8|14995.8|14993.4|14992.4|14996.9|14996.1|14992|14991|651
1698246600000|2023-10-25 15:10:00|14993.3|14992.3|14992.5|14991.5|14993.7|14992.7|14992.1|14991.1|369
1698246900000|2023-10-25 15:15:00|14992.6|14991.6|14993.5|14992.5|14993.6|14992.7|14992.1|14991.3|363
1698247200000|2023-10-25 15:20:00|14993.6|14992.6|14994.2|14993.2|14995.4|14994.4|14993.2|14992.2|383
1698247500000|2023-10-25 15:25:00|14994.3|14993.3|14994.6|14993.6|14994.9|14994|14993.7|14992.7|169
1698247800000|2023-10-25 15:30:00|14994.5|14993.5|14994.3|14993.3|14995.3|14994.4|14993.4|14992.4|205
1698248100000|2023-10-25 15:35:00|14994.2|14993.2|14993.2|14992.2|14994.3|14993.3|14992.2|14991.5|210
1698248400000|2023-10-25 15:40:00|14993.1|14992.1|14992.3|14991.3|14993.5|14992.6|14992.2|14991.2|191
1698248700000|2023-10-25 15:45:00|14992.4|14991.4|14993.2|14992.2|14993.4|14992.4|14991.3|14990.5|306
1698249000000|2023-10-25 15:50:00|14993.3|14992.3|14992.4|14991.4|14993.6|14992.6|14991.3|14990.4|339
1698249300000|2023-10-25 15:55:00|14992.3|14991.3|14994.4|14993.4|14994.4|14993.4|14992.3|14991.3|222
1698249600000|2023-10-25 16:00:00|14994.5|14993.5|14995.1|14994.4|14995.3|14994.5|14994.2|14993.3|175
1698249900000|2023-10-25 16:05:00|14995|14994.3|14995.5|14994.5|14996.2|14995.2|14994.8|14993.8|193
1698250200000|2023-10-25 16:10:00|14995.4|14994.4|14995|14994.3|14995.4|14994.6|14994.1|14993.4|173
1698250500000|2023-10-25 16:15:00|14994.9|14994.2|14994.8|14994.1|14995.3|14994.5|14994.7|14993.8|114
1698250800000|2023-10-25 16:20:00|14994.9|14994.2|14995.4|14994.4|14995.6|14994.6|14993.8|14992.8|183
1698251100000|2023-10-25 16:25:00|14995.5|14994.5|14994|14993.3|14995.5|14994.5|14993.9|14993.1|177
1698251400000|2023-10-25 16:30:00|14993.9|14993.2|14994.8|14993.8|14995.4|14994.7|14993.5|14992.5|205
1698251700000|2023-10-25 16:35:00|14994.9|14993.9|14995.3|14994.3|14995.6|14994.6|14994.4|14993.5|217
1698252000000|2023-10-25 16:40:00|14995.2|14994.2|14995.3|14994.3|14995.4|14994.4|14994.8|14994|77
1698252300000|2023-10-25 16:45:00|14995.2|14994.2|14996.1|14995.4|14996.7|14996|14995.2|14994.2|88
1698252600000|2023-10-25 16:50:00|14996.2|14995.5|14997.3|14996.6|14998.1|14997.1|14996.2|14995.5|231
1698252900000|2023-10-25 16:55:00|14997.2|14996.5|14997.3|14996.6|14998.4|14997.4|14997|14996.2|205
1698253200000|2023-10-25 17:00:00|14997.2|14996.5|14999|14998.3|14999.8|14999.1|14996.4|14995.7|467
1698253500000|2023-10-25 17:05:00|14999.1|14998.1|14997.4|14996.4|15000.3|14999.4|14987|14986|567
1698253800000|2023-10-25 17:10:00|14997.3|14996.3|14999.5|14998.5|14999.9|14999.2|14996|14995.2|297
1698254100000|2023-10-25 17:15:00|14999.4|14998.4|14998.5|14997.5|14999.4|14998.4|14996.2|14995.5|352
1698254400000|2023-10-25 17:20:00|14998.6|14997.6|14999.1|14998.1|14999.6|14998.9|14997.3|14996.3|352
1698254700000|2023-10-25 17:25:00|14999.3|14998.3|14998.5|14997.5|15001.5|15000.5|14993.3|14992.3|465
1698255000000|2023-10-25 17:30:00|14998.4|14997.4|15003.5|15002.5|15005.6|15004.6|14991.4|14990.4|555
1698255300000|2023-10-25 17:35:00|15003.4|15002.4|15004.2|15003.2|15004.6|15003.6|14997.6|14996.6|347
1698255600000|2023-10-25 17:40:00|15004.3|15003.3|14998.7|14997.7|15004.3|15003.3|14997.9|14996.9|246
1698255900000|2023-10-25 17:45:00|14998.5|14997.5|14999.7|14998.7|15000.4|14999.4|14994.8|14993.8|272
1698256200000|2023-10-25 17:50:00|14999.6|14998.6|15001|15000|15002.6|15001.6|14999.2|14998.2|241
1698256500000|2023-10-25 17:55:00|15001.1|15000.1|14999.7|14998.7|15001.1|15000.1|14997.9|14996.9|179
1698256800000|2023-10-25 18:00:00|14999.6|14998.6|15000.9|14999.9|15001.5|15000.5|14998.7|14997.7|218
1698257100000|2023-10-25 18:05:00|15001|15000|14999.6|14998.6|15001.5|15000.5|14998.3|14997.3|179
1698257400000|2023-10-25 18:10:00|14999.5|14998.5|15000|14999|15000.1|14999.1|14998.6|14997.6|177
1698257700000|2023-10-25 18:15:00|14999.9|14998.9|14998.4|14997.4|15000|14999|14997.5|14996.5|230
1698258000000|2023-10-25 18:20:00|14998.5|14997.5|14999.9|14998.9|15000.1|14999.1|14997.8|14996.8|166
1698258300000|2023-10-25 18:25:00|15000|14999|15000.1|14999.4|15001.2|15000.2|14999.4|14998.4|183
1698258600000|2023-10-25 18:30:00|15000|14999|15000|14999|15000.2|14999.5|14998.5|14997.6|168
1698258900000|2023-10-25 18:35:00|14999.9|14998.9|15000|14999|15000.3|14999.3|14998.5|14997.5|162
1698259200000|2023-10-25 18:40:00|15000.1|14999.1|14999.7|14998.7|15000.7|14999.7|14999.4|14998.4|118
1698259500000|2023-10-25 18:45:00|14999.8|14998.8|15001.9|15000.9|15002.1|15001.1|14999.5|14998.5|61
1698259800000|2023-10-25 18:50:00|15002|15001|15003.5|15002.5|15004.3|15003.3|15001.8|15000.8|116
1698260100000|2023-10-25 18:55:00|15003.6|15002.6|15002|15001|15004.4|15003.4|15001.6|15000.6|217
1698260400000|2023-10-25 19:00:00|15001.9|15000.9|15002|15001|15002.5|15001.5|15001|15000|114
1698260700000|2023-10-25 19:05:00|15002.1|15001.1|15001.2|15000.2|15002.2|15001.2|15000.2|14999.2|122
1698261000000|2023-10-25 19:10:00|15001.3|15000.3|15003|15002|15003.3|15002.3|15000.8|14999.8|107
1698261300000|2023-10-25 19:15:00|15003.1|15002.1|15003.1|15002.1|15003.2|15002.2|15002.5|15001.5|87
1698261600000|2023-10-25 19:20:00|15002.9|15001.9|15003.1|15002.1|15003.3|15002.4|15002.6|15001.6|58
1698261900000|2023-10-25 19:25:00|15003|15002|15002.2|15001.2|15003.3|15002.3|15002|15001|77
1698262200000|2023-10-25 19:30:00|15002.3|15001.3|15003.4|15002.4|15004.1|15003.1|15002.3|15001.3|137
1698262500000|2023-10-25 19:35:00|15003.5|15002.5|15003.5|15002.5|15004.5|15003.5|15003.2|15002.2|124
1698262800000|2023-10-25 19:40:00|15003.6|15002.6|15004.3|15003.3|15004.7|15003.7|15003.4|15002.4|110
1698263100000|2023-10-25 19:45:00|15004.4|15003.4|15005.3|15004.3|15005.4|15004.4|15004.3|15003.3|98
1698263400000|2023-10-25 19:50:00|15005.1|15004.1|15005.6|15004.6|15006|15005|15004.6|15003.6|127
1698263700000|2023-10-25 19:55:00|15005.7|15004.7|15006.5|15005.5|15006.7|15005.7|15004.7|15003.7|205
1698264000000|2023-10-25 20:00:00|15006.1|15005.1|15008.2|15007.2|15008.7|15007.7|15006|15005|128
1698264300000|2023-10-25 20:05:00|15008.1|15007.1|15007.9|15006.9|15008.2|15007.2|15006.9|15005.9|75
1698264600000|2023-10-25 20:10:00|15008|15007|15008.2|15007.2|15008.3|15007.3|15008|15007|30
1698264900000|2023-10-25 20:15:00|15008.3|15007.3|15009.4|15008.4|15009.4|15008.4|15008.1|15007.1|104
1698265200000|2023-10-25 20:20:00|15009.6|15008.6|15014.2|15013.2|15014.3|15013.3|15009.4|15008.4|137
1698265500000|2023-10-25 20:25:00|15014.1|15013.1|15016.8|15015.8|15017.6|15016.6|15013.3|15012.3|172
1698265800000|2023-10-25 20:30:00|15017.5|15015.7|15017.2|15016.2|15017.5|15016.3|15015.4|15014.4|178
1698266100000|2023-10-25 20:35:00|15017.1|15016.1|15027.8|15026.8|15032.3|15031.3|15016.6|15015.6|712
1698266400000|2023-10-25 20:40:00|15027.9|15026.9|15027.2|15025.5|15028|15027|15021.2|15019.6|408
1698266700000|2023-10-25 20:45:00|15027.4|15025.7|15026.8|15025.1|15028.5|15027.5|15019.9|15018.3|325
1698267000000|2023-10-25 20:50:00|15027.4|15025.6|15028.3|15026|15028.8|15026.7|15024.7|15022.7|490
1698267300000|2023-10-25 20:55:00|15028.7|15025.6|15026.2|15019.5|15029|15025.6|15022.1|15018.4|379
1698267600000|2023-10-25 21:00:00|15025.3|15018.6|15019.5|15012.8|15025.4|15018.7|15019.5|15012.8|27
1698267900000|2023-10-25 21:05:00|15019.6|15012.9|15019.1|15013.1|15021.1|15015.4|15019.1|15012.4|35
1698268200000|2023-10-25 21:10:00|15018.9|15012.5|15013|15006.4|15019.3|15013.8|15011.6|15004.9|70
1698268500000|2023-10-25 21:15:00|15013.1|15006.5|15017.6|15011.1|15017.8|15011.3|15012.8|15006.1|22
1698268800000|2023-10-25 21:20:00|15017.5|15011.3|15017.3|15011|15018.8|15012.6|15016.5|15010.2|37
1698269100000|2023-10-25 21:25:00|15016.7|15010.2|15017.3|15011|15019|15012.5|15016.7|15010|24
1698269400000|2023-10-25 21:30:00|15017.5|15011.2|15019.7|15013.5|15021.1|15014.7|15017.3|15011.2|45
1698269700000|2023-10-25 21:35:00|15019.5|15013.4|15018.5|15011.8|15019.6|15013.6|15018.3|15011.6|33
1698270000000|2023-10-25 21:40:00|15017|15010.3|15016.5|15011.5|15017.3|15011.5|15016.3|15009.9|36
1698270300000|2023-10-25 21:45:00|15016.4|15011.4|15016.7|15011.3|15017.1|15011.5|15016.4|15011.2|48
1698270600000|2023-10-25 21:50:00|15016.8|15011.2|15016.5|15010.8|15017.3|15011.3|15015.7|15009.5|63
1698270900000|2023-10-25 21:55:00|15016.4|15010.7|15018.5|15013.9|15018.9|15014|15016.1|15010.5|63
1698271200000|2023-10-25 22:00:00|15018.4|15013.8|15012.8|15009.9|15018.4|15013.8|15012.5|15008.9|267
1698271500000|2023-10-25 22:05:00|15012.5|15010.2|15010.9|15008.7|15012.5|15010.2|15009.6|15007.4|120
1698271800000|2023-10-25 22:10:00|15010.8|15008.8|15010.1|15009.1|15010.9|15009.4|15009.4|15008.1|122
1698272100000|2023-10-25 22:15:00|15009.6|15008.6|15008.3|15006.6|15009.8|15008.6|15007.8|15006.5|89
1698272400000|2023-10-25 22:20:00|15008.2|15006.5|15009|15007.2|15010|15008.4|15007.1|15005.5|169
1698272700000|2023-10-25 22:25:00|15008.8|15007.3|15009.8|15008.1|15010.1|15008.7|15008.8|15007.2|69
1698273000000|2023-10-25 22:30:00|15009.7|15008.2|15009.9|15008.3|15009.9|15008.8|15009.3|15008|69
1698273300000|2023-10-25 22:35:00|15009.8|15008.2|15014|15012.2|15014.6|15012.8|15009.8|15008.2|157
1698273600000|2023-10-25 22:40:00|15014.7|15012.3|15016.4|15015.4|15017.1|15016|15014.1|15012.2|173
1698273900000|2023-10-25 22:45:00|15016.3|15015.3|15017.4|15016.4|15018.4|15017.4|15015.3|15014.2|127
1698274200000|2023-10-25 22:50:00|15017.3|15016.3|15018.7|15017.7|15019.6|15018.6|15017.1|15016.1|94
1698274500000|2023-10-25 22:55:00|15018.8|15017.8|15018.8|15017.8|15019.5|15018.5|15018.7|15017.7|37
1698274800000|2023-10-25 23:00:00|15018.7|15017.7|15018.3|15017.3|15019.7|15018.7|15017.3|15016.2|103
1698275100000|2023-10-25 23:05:00|15018.2|15017.2|15018.1|15017.1|15018.8|15017.8|15016.7|15015.7|113
1698275400000|2023-10-25 23:10:00|15017.4|15016.4|15016.3|15015.3|15017.5|15016.5|15015.2|15014.2|106
1698275700000|2023-10-25 23:15:00|15016.2|15015.2|15015|15014|15018.2|15017.2|15014.9|15013.9|111
1698276000000|2023-10-25 23:20:00|15014.9|15013.9|15015.2|15014.2|15016.2|15015.2|15014.9|15013.9|139
1698276300000|2023-10-25 23:25:00|15015.1|15014.1|15017.4|15016.4|15018.2|15017.2|15015.1|15014.1|83
1698276600000|2023-10-25 23:30:00|15017.3|15016.3|15016|15015|15018.5|15017.5|15016|15015|111
1698276900000|2023-10-25 23:35:00|15015.9|15014.9|15015.1|15014.1|15016.1|15015.1|15013.8|15012.8|109
1698277200000|2023-10-25 23:40:00|15015|15014|15014.9|15013.9|15015.1|15014.1|15014.4|15013.4|77
1698277500000|2023-10-25 23:45:00|15015|15014|15011.6|15010.6|15015.8|15014.8|15011.4|15010.4|133
1698277800000|2023-10-25 23:50:00|15011.5|15010.5|15011.9|15010.9|15012.6|15011.6|15009.3|15008.3|156
1698278100000|2023-10-25 23:55:00|15011.7|15010.7|15010.2|15009.2|15012.3|15011.3|15008.2|15007.2|222
1698278400000|2023-10-26 00:00:00|15010.1|15009.1|15008.2|15007.2|15010.4|15009.4|15007|15006|303
1698278700000|2023-10-26 00:05:00|15008.1|15007.1|15008.1|15007.1|15009.4|15008.4|15007.1|15006.1|168
1698279000000|2023-10-26 00:10:00|15008.2|15007.2|15009.6|15008.6|15009.6|15008.6|15007.3|15006.3|146
1698279300000|2023-10-26 00:15:00|15009.7|15008.7|15011.1|15010.1|15012.1|15011.1|15008.2|15007.2|216
1698279600000|2023-10-26 00:20:00|15011|15010|15009.5|15008.5|15011|15010|15008.6|15007.8|157
1698279900000|2023-10-26 00:25:00|15009.4|15008.4|15007.7|15007|15009.6|15008.7|15006|15005.3|136
1698280200000|2023-10-26 00:30:00|15007.6|15006.9|15006.1|15005.4|15007.7|15007|15004.6|15003.9|184
1698280500000|2023-10-26 00:35:00|15006.2|15005.5|15008.2|15007.5|15011.1|15010.1|15006.1|15005.2|157
1698280800000|2023-10-26 00:40:00|15008|15007.3|15008.2|15007.2|15011.2|15010.2|15007.5|15006.5|198
1698281100000|2023-10-26 00:45:00|15008.1|15007.1|15009.4|15008.7|15011.1|15010.1|15007.9|15006.9|171
1698281400000|2023-10-26 00:50:00|15008.9|15008.2|15017.6|15016.6|15020.5|15018.9|15008.4|15007.7|625
1698281700000|2023-10-26 00:55:00|15017.5|15016.5|15021|15020|15023.3|15022.5|15014.7|15013.9|401
1698282000000|2023-10-26 01:00:00|15021.2|15020.2|15020|15019|15021.5|15020.6|15019.4|15018.4|203
1698282300000|2023-10-26 01:05:00|15019.9|15018.9|15019.3|15018.3|15020.5|15019.6|15018|15017|183
1698282600000|2023-10-26 01:10:00|15019.4|15018.4|15021|15020.3|15021.2|15020.4|15018.2|15017.2|191
1698282900000|2023-10-26 01:15:00|15021.1|15020.1|15026|15025|15031.5|15030.5|15020.7|15019.7|367
1698283200000|2023-10-26 01:20:00|15025.9|15024.9|15024.6|15023.6|15027.4|15026.4|15024.4|15023.4|188
1698283500000|2023-10-26 01:25:00|15024.7|15023.7|15024.9|15024.2|15028|15027|15024.3|15023.3|156
1698283800000|2023-10-26 01:30:00|15024.8|15024.1|15025.9|15024.9|15027|15026.1|15024.7|15023.7|183
1698284100000|2023-10-26 01:35:00|15025.8|15024.8|15023.8|15022.8|15026|15025|15020.7|15019.7|246
1698284400000|2023-10-26 01:40:00|15023.9|15023.2|15026.8|15025.8|15027.9|15026.9|15023.9|15022.9|269
1698284700000|2023-10-26 01:45:00|15026.9|15025.9|15026.7|15025.7|15028.2|15027.5|15025.9|15024.9|219
1698285000000|2023-10-26 01:50:00|15026.8|15025.8|15025.6|15024.6|15027.4|15026.4|15025.5|15024.5|205
1698285300000|2023-10-26 01:55:00|15025.5|15024.5|15026.7|15026|15027.6|15026.6|15024.8|15023.8|207
1698285600000|2023-10-26 02:00:00|15027|15025.9|15026.7|15025.7|15028.6|15027.6|15025.9|15024.9|198
1698285900000|2023-10-26 02:05:00|15026.5|15025.5|15028.8|15027.8|15029.1|15028.3|15025.7|15024.7|158
1698286200000|2023-10-26 02:10:00|15028.9|15027.9|15031.5|15030.5|15032.1|15031.1|15027.6|15026.6|230
1698286500000|2023-10-26 02:15:00|15031.4|15030.4|15039.6|15038.6|15042.4|15041.4|15030.6|15029.6|418
1698286800000|2023-10-26 02:20:00|15039.5|15038.5|15042.9|15041.9|15044.6|15043.6|15038.1|15037.1|313
1698287100000|2023-10-26 02:25:00|15042.8|15041.8|15037.9|15036.9|15044.1|15043.2|15037.9|15036.9|325
1698287400000|2023-10-26 02:30:00|15037.8|15036.8|15037.1|15036.1|15040.4|15039.5|15035.3|15034.3|251
1698287700000|2023-10-26 02:35:00|15037.2|15036.2|15038.4|15037.4|15039.4|15038.4|15036.8|15035.8|181
1698288000000|2023-10-26 02:40:00|15038.5|15037.5|15039.4|15038.4|15041.3|15040.4|15037.8|15036.8|196
1698288300000|2023-10-26 02:45:00|15039.3|15038.6|15040.6|15039.6|15040.8|15040|15038.5|15037.8|143
1698288600000|2023-10-26 02:50:00|15040.7|15039.7|15042.5|15041.5|15042.9|15041.9|15039.8|15038.8|130
1698288900000|2023-10-26 02:55:00|15042.6|15041.6|15043.8|15042.8|15044.4|15043.4|15042.5|15041.5|213
1698289200000|2023-10-26 03:00:00|15043.7|15042.7|15043.1|15042.1|15044.1|15043.2|15041.6|15040.6|132
1698289500000|2023-10-26 03:05:00|15043.2|15042.2|15045.2|15044.2|15045.8|15044.8|15042.9|15041.9|105
1698289800000|2023-10-26 03:10:00|15045.1|15044.1|15046.9|15046.2|15048.7|15047.7|15044.7|15043.8|144
1698290100000|2023-10-26 03:15:00|15046.7|15046|15047.6|15046.6|15047.8|15046.8|15046.2|15045.3|162
1698290400000|2023-10-26 03:20:00|15047.8|15046.8|15047.5|15046.5|15048.1|15047.4|15047|15046|97
1698290700000|2023-10-26 03:25:00|15047.6|15046.6|15047.5|15046.5|15047.8|15046.8|15047.1|15046.1|80
1698291000000|2023-10-26 03:30:00|15047.4|15046.4|15045|15044.3|15048|15047|15043.8|15042.9|194
1698291300000|2023-10-26 03:35:00|15044.9|15044.2|15041.4|15040.4|15045|15044.3|15040|15039|110
1698291600000|2023-10-26 03:40:00|15041.1|15040.1|15044.2|15043.2|15044.7|15043.7|15040.5|15039.5|152
1698291900000|2023-10-26 03:45:00|15044.4|15043.4|15041.6|15040.9|15045.2|15044.2|15040.3|15039.3|257
1698292200000|2023-10-26 03:50:00|15041.3|15040.6|15043.9|15042.9|15044.2|15043.2|15041.3|15040.5|141
1698292500000|2023-10-26 03:55:00|15043.8|15042.8|15042.6|15041.6|15044.2|15043.2|15042.2|15041.4|125
1698292800000|2023-10-26 04:00:00|15042.5|15041.5|15041.6|15040.6|15043.8|15042.8|15041.5|15040.5|150
1698293100000|2023-10-26 04:05:00|15041.5|15040.5|15041.6|15040.6|15042.4|15041.4|15041.4|15040.4|73
1698293400000|2023-10-26 04:10:00|15041.3|15040.3|15039.9|15039.2|15041.4|15040.4|15039.5|15038.5|91
1698293700000|2023-10-26 04:15:00|15040|15039.3|15039.2|15038.2|15040|15039.3|15038.9|15037.9|67
1698294000000|2023-10-26 04:20:00|15039.1|15038.1|15041.6|15040.6|15041.6|15040.7|15039.1|15038.1|100
1698294300000|2023-10-26 04:25:00|15041.1|15040.1|15040.4|15039.4|15041.6|15040.6|15040.4|15039.4|86
1698294600000|2023-10-26 04:30:00|15040.3|15039.3|15040.1|15039.1|15041.2|15040.5|15040|15039|87
1698294900000|2023-10-26 04:35:00|15040.2|15039.2|15040.2|15039.5|15040.7|15039.8|15039.9|15039|72
1698295200000|2023-10-26 04:40:00|15040.1|15039.4|15038.9|15037.9|15040.1|15039.4|15038.9|15037.9|56
1698295500000|2023-10-26 04:45:00|15039|15038|15040|15039.3|15040.1|15039.4|15038.4|15037.4|106
1698295800000|2023-10-26 04:50:00|15040.2|15039.5|15041.7|15040.7|15042.1|15041.1|15040.2|15039.3|74
1698296100000|2023-10-26 04:55:00|15041.6|15040.6|15043.6|15042.9|15044.2|15043.2|15041.5|15040.5|121
1698296400000|2023-10-26 05:00:00|15043.5|15042.8|15042.8|15041.8|15043.5|15042.8|15041.3|15040.3|169
1698296700000|2023-10-26 05:05:00|15042.7|15041.7|15045.1|15044.1|15046.3|15045.5|15042.5|15041.5|126
1698297000000|2023-10-26 05:10:00|15045.2|15044.2|15046|15045|15046.8|15046.1|15044.6|15043.7|158
1698297300000|2023-10-26 05:15:00|15045.9|15044.9|15044.7|15043.7|15046.1|15045.3|15044.6|15043.6|104
1698297600000|2023-10-26 05:20:00|15044.8|15043.8|15045.9|15044.9|15045.9|15045.2|15044.3|15043.6|109
1698297900000|2023-10-26 05:25:00|15046|15045|15045.9|15044.9|15046.4|15045.7|15045|15044|140
1698298200000|2023-10-26 05:30:00|15045.8|15044.8|15043.5|15042.5|15046.9|15046.1|15043.4|15042.4|128
1698298500000|2023-10-26 05:35:00|15043.4|15042.4|15043|15042.3|15043.7|15043|15041.5|15040.8|122
1698298800000|2023-10-26 05:40:00|15042.8|15042.1|15046.2|15045.2|15046.6|15045.6|15042.8|15042.1|119
1698299100000|2023-10-26 05:45:00|15046.1|15045.1|15047.1|15046.1|15048.5|15047.6|15046|15045|190
1698299400000|2023-10-26 05:50:00|15047.2|15046.2|15046|15045.3|15048.2|15047.2|15045.7|15044.7|177
1698299700000|2023-10-26 05:55:00|15046.1|15045.4|15049.8|15048.8|15050.4|15049.4|15046.1|15045.2|264
1698300000000|2023-10-26 06:00:00|15049.7|15048.7|15057.4|15056.4|15058.2|15057.2|15048|15047|391
1698300300000|2023-10-26 06:05:00|15057.3|15056.3|15059.8|15058.8|15063.5|15062.5|15056.3|15055.3|417
1698300600000|2023-10-26 06:10:00|15059.7|15058.7|15065.4|15064.4|15065.6|15064.6|15056.8|15055.8|346
1698300900000|2023-10-26 06:15:00|15065.3|15064.3|15062.3|15061.3|15066.1|15065.1|15062|15061|243
1698301200000|2023-10-26 06:20:00|15062.2|15061.2|15061.8|15060.8|15062.5|15061.5|15060.2|15059.2|329
1698301500000|2023-10-26 06:25:00|15061.7|15060.7|15063.5|15062.5|15063.7|15062.7|15060|15059|360
1698301800000|2023-10-26 06:30:00|15063.6|15062.8|15068.4|15067.4|15069.1|15068.1|15063.4|15062.7|323
1698302100000|2023-10-26 06:35:00|15068.6|15067.6|15076.4|15075.7|15077.7|15076.7|15068.6|15067.6|497
1698302400000|2023-10-26 06:40:00|15076.5|15075.8|15077.3|15076.6|15078.5|15077.5|15073.9|15072.9|309
1698302700000|2023-10-26 06:45:00|15077.2|15076.5|15048.3|15046.8|15077.2|15076.5|14987|14981|1867
1698303000000|2023-10-26 06:50:00|15047.8|15046.7|15042.7|15041.7|15050.1|15048.6|15035.7|15034.7|1219
1698303300000|2023-10-26 06:55:00|15042.8|15041.8|15045.1|15044.1|15045.2|15044.2|15039.1|15037.6|576
1698303600000|2023-10-26 07:00:00|15045.2|15044.2|15044.2|15043.2|15053.8|15052.8|15041.7|15040.7|754
1698303900000|2023-10-26 07:05:00|15044.3|15043.3|15044|15043|15047.7|15046.7|15042.7|15041.7|515
1698304200000|2023-10-26 07:10:00|15043.9|15042.9|15048.4|15047.4|15050|15048.8|15043.1|15042.1|433
1698304500000|2023-10-26 07:15:00|15048.5|15047.5|15049.8|15048.8|15054.2|15053.2|15047|15046|483
1698304800000|2023-10-26 07:20:00|15049.9|15048.9|15057.2|15056.2|15059.8|15058.3|15048.3|15047.3|588
1698305100000|2023-10-26 07:25:00|15057.1|15056.1|15055.6|15054.6|15060|15059|15055.6|15054.6|305
1698305400000|2023-10-26 07:30:00|15055.4|15054.4|15056.4|15055.4|15062.2|15061.2|15054.1|15053.1|417
1698305700000|2023-10-26 07:35:00|15056.5|15055.5|15056.1|15055.1|15060|15059|15054.8|15053.8|321
1698306000000|2023-10-26 07:40:00|15056|15055|15059.7|15058.7|15062.8|15061.8|15055.3|15054.3|469
1698306300000|2023-10-26 07:45:00|15059.6|15058.6|15055|15054|15061.8|15060.8|15053.1|15052.1|506
1698306600000|2023-10-26 07:50:00|15055.2|15054.2|15051.9|15050.9|15056.4|15055.4|15049.4|15048.4|527
1698306900000|2023-10-26 07:55:00|15052|15051|15048.2|15047.2|15055.4|15054.4|15047.1|15046.1|475
1698307200000|2023-10-26 08:00:00|15047.9|15046.9|15046.5|15045.5|15047.9|15046.9|15044.3|15043.3|364
1698307500000|2023-10-26 08:05:00|15045.8|15044.8|15044.1|15043.1|15046.6|15045.6|15039.5|15038.5|292
1698307800000|2023-10-26 08:10:00|15044|15043|15039.4|15038.4|15045.8|15044.8|15039.3|15038.3|343
1698308100000|2023-10-26 08:15:00|15039.1|15038.1|15036.4|15035.4|15039.4|15038.4|15032.5|15031.5|402
1698308400000|2023-10-26 08:20:00|15036.3|15035.3|15039.9|15038.9|15041.3|15040.3|15034.4|15033.4|252
1698308700000|2023-10-26 08:25:00|15039.8|15038.8|15038.7|15037.7|15041.6|15040.6|15037.7|15036.7|248
1698309000000|2023-10-26 08:30:00|15038.8|15037.8|15040.9|15039.9|15041.5|15040.5|15038.1|15037.1|200
1698309300000|2023-10-26 08:35:00|15041|15040|15039.8|15038.8|15041.6|15040.6|15037|15036|230
1698309600000|2023-10-26 08:40:00|15039.9|15038.9|15036.4|15035.4|15039.9|15038.9|15035.1|15034.1|224
1698309900000|2023-10-26 08:45:00|15036.5|15035.5|15037.5|15036.5|15038.9|15037.9|15036.4|15035.4|217
1698310200000|2023-10-26 08:50:00|15037.6|15036.6|15038.7|15037.7|15040|15039|15036.2|15035.2|263
1698310500000|2023-10-26 08:55:00|15038.9|15037.9|15041|15040|15041.5|15040.5|15038.3|15037.5|243
1698310800000|2023-10-26 09:00:00|15040.9|15039.9|15040.9|15039.9|15041.6|15040.6|15040.3|15039.3|87
1698311100000|2023-10-26 09:05:00|15040.8|15039.8|15039|15038|15041.6|15040.6|15036|15035|239
1698311400000|2023-10-26 09:10:00|15038.9|15037.9|15039.8|15038.8|15040.1|15039.1|15037.7|15036.7|233
1698311700000|2023-10-26 09:15:00|15039.7|15038.7|15037.6|15036.6|15039.7|15038.7|15036.7|15035.7|259
1698312000000|2023-10-26 09:20:00|15037.7|15036.7|15034.4|15033.4|15038.9|15037.9|15033.4|15032.4|313
1698312300000|2023-10-26 09:25:00|15034.3|15033.3|15031|15030|15034.7|15033.7|15029.9|15028.9|257
1698312600000|2023-10-26 09:30:00|15031.2|15030.2|15028.7|15027.7|15031.7|15030.7|15027.1|15026.1|195
1698312900000|2023-10-26 09:35:00|15028.8|15027.8|15028.8|15027.8|15030|15029|15028.6|15027.6|139
1698313200000|2023-10-26 09:40:00|15028.7|15027.7|15030.9|15029.9|15031|15030|15027.3|15026.3|290
1698313500000|2023-10-26 09:45:00|15031|15030|15033.2|15032.2|15035.7|15034.7|15030.9|15029.9|292
1698313800000|2023-10-26 09:50:00|15032.9|15031.9|15032.2|15031.2|15033.3|15032.3|15029.9|15028.9|162
1698314100000|2023-10-26 09:55:00|15032.1|15031.1|15033|15032|15033.2|15032.2|15031.2|15030.2|108
1698314400000|2023-10-26 10:00:00|15033.1|15032.1|15028.9|15027.9|15033.1|15032.1|15027.6|15026.6|233
1698314700000|2023-10-26 10:05:00|15028.8|15027.8|15026.9|15025.9|15029.8|15028.8|15026.4|15025.4|177
1698315000000|2023-10-26 10:10:00|15026.8|15025.8|15029.8|15028.8|15030.3|15029.3|15026.8|15025.8|199
1698315300000|2023-10-26 10:15:00|15029.9|15028.9|15030.3|15029.3|15030.3|15029.3|15027.8|15026.8|98
1698315600000|2023-10-26 10:20:00|15030.8|15029.8|15030.2|15029.2|15031.4|15030.4|15029.8|15028.8|146
1698315900000|2023-10-26 10:25:00|15029.4|15028.4|15028.1|15027.1|15030.2|15029.2|15026.7|15025.7|163
1698316200000|2023-10-26 10:30:00|15028.2|15027.2|15026.8|15025.8|15028.4|15027.4|15025.8|15024.8|312
1698316500000|2023-10-26 10:35:00|15026.7|15025.7|15025.9|15024.9|15027.1|15026.1|15024.8|15023.8|315
1698316800000|2023-10-26 10:40:00|15025.6|15024.6|15023.7|15022.7|15025.7|15024.7|15021.1|15020.1|315
1698317100000|2023-10-26 10:45:00|15023.6|15022.6|15023.6|15022.6|15023.9|15022.9|15021.1|15020.1|214
1698317400000|2023-10-26 10:50:00|15023.7|15022.7|15025.8|15024.8|15028.3|15027.3|15023.7|15022.7|164
1698317700000|2023-10-26 10:55:00|15025.7|15024.7|15027.9|15026.9|15030.2|15029.2|15025|15024|244
1698318000000|2023-10-26 11:00:00|15027.6|15026.6|15029|15028|15030.4|15029.4|15027.6|15026.6|241
1698318300000|2023-10-26 11:05:00|15028.9|15027.9|15029.4|15028.4|15031.1|15030.1|15028|15027|245
1698318600000|2023-10-26 11:10:00|15029.3|15028.3|15031.7|15030.7|15031.9|15030.9|15028.7|15027.7|180
1698318900000|2023-10-26 11:15:00|15031.6|15030.6|15030.3|15029.3|15031.8|15030.8|15029.6|15028.6|260
1698319200000|2023-10-26 11:20:00|15030.2|15029.2|15035|15034|15035.2|15034.2|15029.6|15028.6|207
1698319500000|2023-10-26 11:25:00|15034.9|15033.9|15037|15036|15038.2|15037.2|15034.4|15033.4|141
1698319800000|2023-10-26 11:30:00|15037.1|15036.1|15038.9|15037.9|15039.3|15038.3|15037|15036|261
1698320100000|2023-10-26 11:35:00|15038.4|15037.4|15040.9|15039.9|15041.8|15040.8|15038.3|15037.3|295
1698320400000|2023-10-26 11:40:00|15040.4|15039.4|15039.9|15038.9|15040.4|15039.4|15037.9|15036.9|118
1698320700000|2023-10-26 11:45:00|15039.8|15038.8|15042.9|15042.2|15043|15042.3|15039.6|15038.6|116
1698321000000|2023-10-26 11:50:00|15043|15042.3|15043.5|15042.5|15045.2|15044.3|15042.9|15041.9|146
1698321300000|2023-10-26 11:55:00|15043.4|15042.4|15043.6|15042.6|15044|15043|15041.5|15040.5|139
1698321600000|2023-10-26 12:00:00|15043.5|15042.5|15039.1|15038.1|15043.7|15042.7|15037|15036|243
1698321900000|2023-10-26 12:05:00|15039.2|15038.2|15037.5|15036.5|15040.6|15039.6|15037.5|15036.5|214
1698322200000|2023-10-26 12:10:00|15037.6|15036.6|15039.3|15037.4|15040.9|15039.9|15036.4|15035.2|318
1698322500000|2023-10-26 12:15:00|15039|15037.5|15034.9|15033.9|15040.8|15039.8|15033.7|15032.3|1205
1698322800000|2023-10-26 12:20:00|15034.8|15033.8|15039.6|15038.6|15042.5|15041.5|15034.8|15033.8|674
1698323100000|2023-10-26 12:25:00|15039.9|15038.9|15041.6|15035.6|15042|15040.2|15037.6|15035.5|634
1698323400000|2023-10-26 12:30:00|15041.5|15035.5|15032.3|15031.3|15054.3|15051.1|15027.6|15026.6|2283
1698323700000|2023-10-26 12:35:00|15032.2|15031.2|15027.5|15026.5|15032.8|15031.6|15022.2|15021.2|886
1698324000000|2023-10-26 12:40:00|15027.9|15026.9|15027.9|15026.9|15030|15029|15024.1|15023.1|797
1698324300000|2023-10-26 12:45:00|15028|15027|15028.6|15027.6|15032.2|15031.2|15025.7|15024.7|1062
1698324600000|2023-10-26 12:50:00|15028.8|15027.8|15018.7|15017.7|15029|15028|15017.5|15016.5|929
1698324900000|2023-10-26 12:55:00|15018.5|15017.5|15020|15019|15026|15025|15018.1|15017.1|747
1698325200000|2023-10-26 13:00:00|15019.9|15018.9|15021|15020|15025|15024|15018.2|15017.2|1011
1698325500000|2023-10-26 13:05:00|15020.9|15019.9|15023.6|15022.6|15024.3|15023.3|15020.6|15019.6|470
1698325800000|2023-10-26 13:10:00|15023.5|15022.5|15021.1|15020.1|15024.1|15023.1|15020.8|15019.8|463
1698326100000|2023-10-26 13:15:00|15021.2|15020.2|15023.4|15022.4|15024.4|15023.4|15021.1|15020.1|401
1698326400000|2023-10-26 13:20:00|15023.3|15022.3|15026.3|15025.3|15027.6|15026.6|15022.7|15021.7|381
1698326700000|2023-10-26 13:25:00|15026.2|15025.2|15020.9|15019.9|15026.8|15025.8|15019.5|15018.5|385
1698327000000|2023-10-26 13:30:00|15020.4|15019.4|15018.7|15017.7|15022.1|15021.1|15017.1|15016.1|633
1698327300000|2023-10-26 13:35:00|15018.8|15017.8|15013.3|15012.3|15021|15020|15010.3|15009.3|901
1698327600000|2023-10-26 13:40:00|15013.2|15012.2|15011.2|15010.2|15015.3|15014.3|15010.7|15009.7|767
1698327900000|2023-10-26 13:45:00|15011.4|15010.4|15014.8|15013.8|15015.4|15014.4|15009.1|15008.1|823
1698328200000|2023-10-26 13:50:00|15014.7|15013.7|15017|15016|15020.4|15019.4|15014.2|15013.2|591
1698328500000|2023-10-26 13:55:00|15017.1|15016.1|15025.9|15024.2|15028.1|15026.4|15016.5|15015.5|587
1698328800000|2023-10-26 14:00:00|15026.3|15024.5|15027.9|15026.9|15035.1|15034.1|15024.7|15023.7|872
1698329100000|2023-10-26 14:05:00|15027.7|15026.7|15035.4|15034.4|15035.4|15034.4|15027.6|15026.6|490
1698329400000|2023-10-26 14:10:00|15035.3|15034.3|15041.9|15040.9|15043|15042|15035.3|15034.3|518
1698329700000|2023-10-26 14:15:00|15042|15041|15042|15041|15043.3|15042.3|15039|15038|550
1698330000000|2023-10-26 14:20:00|15041.9|15040.9|15041.5|15040.5|15045.5|15044.5|15039.7|15038.7|595
1698330300000|2023-10-26 14:25:00|15041.6|15040.6|15037.3|15036.3|15042.2|15041.2|15035.9|15034.9|477
1698330600000|2023-10-26 14:30:00|15037.2|15036.2|15042.8|15041.8|15044.6|15043.6|15037|15036|468
1698330900000|2023-10-26 14:35:00|15042.7|15041.7|15040.8|15039.8|15045.3|15044.3|15040.3|15039.3|545
1698331200000|2023-10-26 14:40:00|15040.7|15039.7|15036.2|15035.2|15040.9|15040.1|15033.5|15032.5|342
1698331500000|2023-10-26 14:45:00|15036.1|15035.1|15038.4|15037.4|15042.4|15041.4|15035.1|15034.1|643
1698331800000|2023-10-26 14:50:00|15038.2|15037.2|15035.1|15034.1|15039.2|15038.5|15033.3|15032.3|658
1698332100000|2023-10-26 14:55:00|15035|15034|15034.9|15033.9|15037.3|15036.3|15034.5|15033.6|406
1698332400000|2023-10-26 15:00:00|15034.8|15033.8|15034|15033|15036.2|15035.2|15032.6|15031.9|409
1698332700000|2023-10-26 15:05:00|15033.9|15032.9|15034|15033.3|15036.2|15035.2|15033.3|15032.3|233
1698333000000|2023-10-26 15:10:00|15033.9|15033.2|15039.2|15038.2|15039.2|15038.4|15030.5|15029.5|377
1698333300000|2023-10-26 15:15:00|15039.1|15038.1|15040.6|15039.6|15041.2|15040.2|15038.5|15037.5|287
1698333600000|2023-10-26 15:20:00|15040.7|15039.7|15044.8|15043.8|15045.1|15044.1|15040.6|15039.6|354
1698333900000|2023-10-26 15:25:00|15044.9|15043.9|15049.2|15048.5|15049.3|15048.6|15044.2|15043.2|449
1698334200000|2023-10-26 15:30:00|15049.1|15048.4|15049.6|15048.6|15050.4|15049.4|15047.2|15046.2|414
1698334500000|2023-10-26 15:35:00|15049.7|15048.7|15048.2|15047.2|15050.9|15049.9|15046.3|15045.3|280
1698334800000|2023-10-26 15:40:00|15048.3|15047.3|15044.9|15043.9|15048.3|15047.5|15043.7|15042.9|272
1698335100000|2023-10-26 15:45:00|15045|15044|15045|15044|15046.1|15045.1|15043.6|15042.9|194
1698335400000|2023-10-26 15:50:00|15044.9|15043.9|15043.1|15042.1|15044.9|15043.9|15041|15040|323
1698335700000|2023-10-26 15:55:00|15043.2|15042.2|15045.2|15044.2|15045.2|15044.2|15041.8|15040.8|232
1698336000000|2023-10-26 16:00:00|15045.3|15044.3|15045.3|15044.3|15045.6|15044.6|15044.3|15043.3|197
1698336300000|2023-10-26 16:05:00|15045.4|15044.4|15045.1|15044.1|15046.7|15045.7|15044.1|15043.1|276
1698336600000|2023-10-26 16:10:00|15045.3|15044.3|15039|15038|15045.9|15044.9|15039|15038|307
1698336900000|2023-10-26 16:15:00|15038.7|15037.7|15038.4|15037.4|15039.6|15038.6|15035.3|15034.3|371
1698337200000|2023-10-26 16:20:00|15038.5|15037.5|15038.4|15037.4|15038.7|15038|15037.2|15036.3|299
1698337500000|2023-10-26 16:25:00|15038.3|15037.3|15037.6|15036.9|15038.3|15037.4|15035.1|15034.1|337
1698337800000|2023-10-26 16:30:00|15038.6|15037.9|15038.5|15037.8|15038.9|15038.2|15037.4|15036.7|201
1698338100000|2023-10-26 16:35:00|15038.3|15037.6|15041.5|15040.5|15041.9|15040.9|15037.7|15037|255
1698338400000|2023-10-26 16:40:00|15041.6|15040.6|15040.9|15040.2|15043.3|15042.3|15040.9|15039.9|190
1698338700000|2023-10-26 16:45:00|15041|15040.3|15041.2|15040.2|15041.6|15040.9|15040.8|15039.9|156
1698339000000|2023-10-26 16:50:00|15041.3|15040.3|15043.4|15042.7|15044.3|15043.6|15039.8|15038.8|187
1698339300000|2023-10-26 16:55:00|15043.3|15042.6|15042.5|15041.5|15044.6|15043.9|15041.8|15040.8|323
1698339600000|2023-10-26 17:00:00|15042.6|15041.6|15034.3|15033.6|15043.4|15042.7|15030.6|15029.6|627
1698339900000|2023-10-26 17:05:00|15034.2|15033.5|15029.7|15028.7|15036.7|15035.8|15029.6|15028.6|407
1698340200000|2023-10-26 17:10:00|15029.6|15028.6|15032.1|15031.1|15033.6|15032.8|15029.6|15028.6|335
1698340500000|2023-10-26 17:15:00|15032|15031|15032.1|15031.1|15032.2|15031.2|15028.7|15027.7|250
1698340800000|2023-10-26 17:20:00|15032|15031|15027.5|15026.8|15032.1|15031.2|15027.5|15026.8|305
1698341100000|2023-10-26 17:25:00|15027.6|15026.9|15026.1|15025.1|15027.6|15026.9|15026.1|15025.1|217
1698341400000|2023-10-26 17:30:00|15026.2|15025.2|15027.5|15026.8|15028.5|15027.7|15023.9|15023.2|245
1698341700000|2023-10-26 17:35:00|15027.4|15026.7|15028.7|15027.7|15028.9|15027.9|15025.6|15024.6|287
1698342000000|2023-10-26 17:40:00|15028.8|15027.8|15033.6|15032.6|15033.6|15032.6|15028.7|15027.7|219
1698342300000|2023-10-26 17:45:00|15033.4|15032.4|15032.1|15031.4|15033.5|15032.5|15029.9|15028.9|256
1698342600000|2023-10-26 17:50:00|15032.2|15031.5|15034.2|15033.2|15034.4|15033.6|15031.7|15030.7|308
1698342900000|2023-10-26 17:55:00|15034.3|15033.3|15040.9|15039.9|15041.5|15040.8|15034.2|15033.2|298
1698343200000|2023-10-26 18:00:00|15040.8|15039.8|15037.2|15036.2|15041|15040|15036.2|15035.2|278
1698343500000|2023-10-26 18:05:00|15037.3|15036.3|15037.6|15036.6|15038.4|15037.4|15036.9|15036|207
1698343800000|2023-10-26 18:10:00|15037.5|15036.5|15042.1|15041.4|15042.1|15041.4|15036.9|15035.9|218
1698344100000|2023-10-26 18:15:00|15042|15041.3|15040|15039|15042|15041.3|15038.6|15037.9|155
1698344400000|2023-10-26 18:20:00|15040.1|15039.1|15040.4|15039.4|15041.8|15040.8|15040|15039|160
1698344700000|2023-10-26 18:25:00|15040.6|15039.6|15041.9|15040.9|15043.3|15042.5|15040.1|15039.4|155
1698345000000|2023-10-26 18:30:00|15041.8|15041.1|15038.6|15037.9|15042.1|15041.4|15037.6|15036.6|122
1698345300000|2023-10-26 18:35:00|15038.5|15037.8|15041.7|15041|15041.9|15041.2|15038.5|15037.5|105
1698345600000|2023-10-26 18:40:00|15041.8|15041.1|15037.7|15036.7|15042.8|15042.1|15037.5|15036.6|167
1698345900000|2023-10-26 18:45:00|15037.9|15036.9|15039.9|15039.2|15041.1|15040.2|15037.8|15036.9|163
1698346200000|2023-10-26 18:50:00|15039.8|15039.1|15037.7|15037|15040|15039.3|15037.6|15036.9|82
1698346500000|2023-10-26 18:55:00|15037.6|15036.9|15037.3|15036.6|15038.9|15038.2|15037.2|15036.4|165
1698346800000|2023-10-26 19:00:00|15037.4|15036.7|15035.7|15035|15038.7|15037.9|15035.7|15035|226
1698347100000|2023-10-26 19:05:00|15035.8|15035.1|15034.1|15033.1|15035.8|15035.1|15033.7|15032.7|170
1698347400000|2023-10-26 19:10:00|15034.2|15033.2|15036.4|15035.4|15036.5|15035.5|15033.7|15032.8|219
1698347700000|2023-10-26 19:15:00|15036.5|15035.5|15036.7|15035.7|15036.8|15035.8|15035.7|15034.7|154
1698348000000|2023-10-26 19:20:00|15036.5|15035.5|15038.6|15037.6|15038.6|15037.6|15035.7|15034.7|172
1698348300000|2023-10-26 19:25:00|15038.8|15037.8|15041.2|15040.5|15042.6|15041.6|15038.8|15037.8|96
1698348600000|2023-10-26 19:30:00|15041.3|15040.6|15041|15040|15041.3|15040.6|15039|15038|107
1698348900000|2023-10-26 19:35:00|15041.1|15040.1|15038.8|15037.8|15041.5|15040.5|15038.7|15037.7|110
1698349200000|2023-10-26 19:40:00|15038.9|15037.9|15037.4|15036.7|15039.3|15038.3|15037.3|15036.4|121
1698349500000|2023-10-26 19:45:00|15037.5|15036.8|15035.5|15034.8|15037.7|15036.8|15035.4|15034.7|99
1698349800000|2023-10-26 19:50:00|15035.4|15034.7|15038|15037|15039|15038|15034.8|15034.1|134
1698350100000|2023-10-26 19:55:00|15037.6|15036.6|15041|15040|15041|15040|15037.3|15036.3|222
1698350400000|2023-10-26 20:00:00|15041.2|15040.2|15039.7|15038.7|15044.5|15043.5|15039.1|15038.1|264
1698350700000|2023-10-26 20:05:00|15039.6|15038.6|15038.8|15037.8|15040.1|15039.1|15037.2|15036.2|182
1698351000000|2023-10-26 20:10:00|15038.7|15037.7|15039.9|15038.9|15040.2|15039.2|15038.7|15037.7|68
1698351300000|2023-10-26 20:15:00|15040|15039|15039|15038|15041.1|15040.1|15037.9|15036.9|128
1698351600000|2023-10-26 20:20:00|15038.9|15037.9|15036.2|15035.2|15040.8|15039.8|15035.7|15034.7|170
1698351900000|2023-10-26 20:25:00|15036.1|15035.1|15040.2|15039.2|15040.9|15039.9|15035|15034|206
1698352200000|2023-10-26 20:30:00|15040.6|15038.9|15041.3|15040.3|15041.7|15040.5|15040.2|15038.7|173
1698352500000|2023-10-26 20:35:00|15041.4|15040.4|15041.7|15040.1|15042.7|15041|15040.4|15039.4|124
1698352800000|2023-10-26 20:40:00|15041.5|15040|15042.4|15041.4|15043.8|15042.6|15039.6|15038.6|197
1698353100000|2023-10-26 20:45:00|15042.5|15041.5|15042.6|15040.9|15043.9|15042.4|15042.4|15040.7|202
1698353400000|2023-10-26 20:50:00|15042.7|15040.8|15040.6|15038.5|15042.9|15041.2|15039.4|15037.5|290
1698353700000|2023-10-26 20:55:00|15040.9|15038.2|15042.6|15035.9|15044.6|15038.8|15040.3|15035.2|226
1698354000000|2023-10-26 21:00:00|15042|15035.3|15044|15037.3|15044|15037.3|15042|15035.3|10
1698354300000|2023-10-26 21:05:00|15044.5|15037.8|15045.1|15038.4|15045.5|15038.8|15044.1|15037.4|31
1698354600000|2023-10-26 21:10:00|15045|15038.3|15041.9|15036.4|15045|15038.3|15041.8|15035.5|20
1698354900000|2023-10-26 21:15:00|15041.8|15036.3|15041.8|15036.6|15041.8|15036.6|15041.8|15036.3|4
1698355200000|2023-10-26 21:20:00|15041.7||15041.7||15041.7||15041.7||1
1698355500000|2023-10-26 21:25:00||15036.5||15036.6||15036.6||15036.5|2
1698355800000|2023-10-26 21:30:00|15041.6|15036.5|15041.6|15036.7|15041.7|15036.7|15041.5|15036.4|13
1698356100000|2023-10-26 21:35:00|15041.7|15037.2|15041.6|15037.2|15041.8|15037.3|15041.6|15036.3|11
1698356400000|2023-10-26 21:40:00|15041.7|15037.3|15041.6|15037.2|15041.7|15037.3|15041.6|15037.2|16
1698356700000|2023-10-26 21:45:00|15041.7|15037.3|15038.6|15033.5|15041.8|15037.4|15036.4|15031.9|99
1698357000000|2023-10-26 21:50:00|15038.5|15033.4|15039.5|15034.2|15040|15034.6|15038.2|15033.4|56
1698357300000|2023-10-26 21:55:00|15039.3|15034|15039.6|15035.8|15040.1|15035.9|15038.9|15033.3|75
1698357600000|2023-10-26 22:00:00|15039.7|15035.9|15040.1|15037.5|15041.6|15038.7|15037.8|15034.7|193
1698357900000|2023-10-26 22:05:00|15039.8|15037.9|15039.3|15037.4|15039.9|15038.1|15039.1|15037.3|62
1698358200000|2023-10-26 22:10:00|15039.4|15037.5|15039.2|15037.5|15039.5|15038.2|15038.9|15037.4|71
1698358500000|2023-10-26 22:15:00|15038.2|15037.2|15038.2|15036.6|15039.4|15038|15037.9|15036.4|81
1698358800000|2023-10-26 22:20:00|15038.4|15036.7|15037.7|15036.7|15039.3|15037.8|15037|15035.9|80
1698359100000|2023-10-26 22:25:00|15037.8|15036.8|15037.9|15036.3|15038.6|15037.1|15037.6|15036|86
1698359400000|2023-10-26 22:30:00|15038|15036.5|15038.1|15036.5|15038.2|15037.1|15036.7|15035.4|100
1698359700000|2023-10-26 22:35:00|15037.8|15036.8|15038.7|15037.7|15039.1|15037.9|15037.8|15036.5|96
1698360000000|2023-10-26 22:40:00|15038.5|15037.5|15037.8|15036.8|15038.5|15037.5|15037.7|15036.5|52
1698360300000|2023-10-26 22:45:00|15037.7|15036.7|15038|15037|15038.2|15037.2|15037.6|15036.6|21
1698360600000|2023-10-26 22:50:00|15037.9|15036.9|15037.7|15036.7|15037.9|15036.9|15037.6|15036.6|12
1698360900000|2023-10-26 22:55:00|15037.9|15036.9|15037.5|15036.5|15037.9|15036.9|15037.5|15036.5|15
1698361200000|2023-10-26 23:00:00|15037.6|15036.6|15037.5|15036.5|15039.1|15038.1|15037.4|15036.4|82
1698361500000|2023-10-26 23:05:00|15037.6|15036.6|15038.8|15037.8|15038.9|15037.9|15035.5|15034.5|89
1698361800000|2023-10-26 23:10:00|15038.7|15037.7|15037.8|15036.8|15038.9|15037.9|15037.3|15036.3|57
1698362100000|2023-10-26 23:15:00|15037.7|15036.7|15036.2|15035.2|15037.7|15036.7|15036.2|15035.2|29
1698362400000|2023-10-26 23:20:00|15036.3|15035.3|15036.3|15035.3|15037.5|15036.5|15036.2|15035.2|50
1698362700000|2023-10-26 23:25:00|15036.2|15035.2|15037.2|15034.7|15037.7|15036.6|15036.1|15034.7|53
1698363000000|2023-10-26 23:30:00|15037.3|15033.7|15036.4|15035.4|15037.3|15035.4|15029.8|15028.8|335
1698363300000|2023-10-26 23:35:00|15037.1|15036.1|15036.3|15035.3|15037.1|15036.1|15035.5|15034.5|75
1698363600000|2023-10-26 23:40:00|15036.5|15035.5|15036|15035|15036.5|15035.5|15035.2|15034.2|70
1698363900000|2023-10-26 23:45:00|15036.1|15035.1|15035.2|15034.2|15036.2|15035.2|15034.7|15033.7|95
1698364200000|2023-10-26 23:50:00|15035.1|15034.1|15036.3|15035.3|15036.9|15035.9|15033.3|15032.3|95
1698364500000|2023-10-26 23:55:00|15036.4|15035.4|15037.3|15036.3|15037.4|15036.4|15035.2|15034.2|173
1698364800000|2023-10-27 00:00:00|15037.2|15036.2|15037.5|15036.5|15038|15037|15035.2|15034.2|217
1698365100000|2023-10-27 00:05:00|15037.4|15036.4|15039.4|15038.4|15039.7|15038.7|15037|15036|173
1698365400000|2023-10-27 00:10:00|15039.3|15038.3|15041.7|15040.7|15041.7|15040.7|15038.6|15037.6|101
1698365700000|2023-10-27 00:15:00|15041.8|15040.8|15037.7|15036.7|15041.8|15040.8|15037.6|15036.6|108
1698366000000|2023-10-27 00:20:00|15037.5|15036.8|15036.3|15035.3|15039.3|15038.3|15036.2|15035.2|126
1698366300000|2023-10-27 00:25:00|15036.2|15035.2|15038.3|15037.3|15039|15038|15035|15034.3|159
1698366600000|2023-10-27 00:30:00|15038.4|15037.4|15038.4|15037.4|15039.4|15038.4|15038.1|15037.1|158
1698366900000|2023-10-27 00:35:00|15038.3|15037.3|15035.7|15034.7|15038.6|15037.9|15035.7|15034.7|115
1698367200000|2023-10-27 00:40:00|15035.1|15034.1|15031.3|15030.3|15035.7|15034.7|15030.9|15029.9|229
1698367500000|2023-10-27 00:45:00|15031|15030|15033.7|15033|15034.5|15033.5|15029.4|15028.4|254
1698367800000|2023-10-27 00:50:00|15033.9|15033.2|15032|15031|15036.9|15035.9|15028.9|15027.9|478
1698368100000|2023-10-27 00:55:00|15032.4|15031.4|15038.2|15037.2|15040.3|15039.4|15029.4|15028.4|400
1698368400000|2023-10-27 01:00:00|15038.3|15037.3|15037.8|15037.1|15039.8|15039.1|15036.9|15036.2|110
1698368700000|2023-10-27 01:05:00|15037.9|15037.2|15037|15036|15037.9|15037.2|15034.7|15033.7|166
1698369000000|2023-10-27 01:10:00|15036.9|15035.9|15035.9|15034.9|15039|15038.3|15035.4|15034.4|207
1698369300000|2023-10-27 01:15:00|15035.8|15034.8|15035.9|15034.9|15036.3|15035.5|15034.9|15033.9|184
1698369600000|2023-10-27 01:20:00|15035.8|15034.8|15035.1|15034.1|15038.3|15037.3|15034.6|15033.6|156
1698369900000|2023-10-27 01:25:00|15034.9|15033.9|15035.7|15035|15036.2|15035.2|15034.8|15033.8|109
1698370200000|2023-10-27 01:30:00|15035.8|15035.1|15035.8|15035.1|15035.9|15035.2|15034.7|15033.9|77
1698370500000|2023-10-27 01:35:00|15036.1|15035.4|15034.9|15033.9|15036.6|15035.9|15033.9|15032.9|108
1698370800000|2023-10-27 01:40:00|15034.7|15033.7|15029.1|15028.4|15034.7|15033.7|15028.7|15028|137
1698371100000|2023-10-27 01:45:00|15029.2|15028.5|15028|15027.3|15029.9|15029.2|15027.7|15026.9|101
1698371400000|2023-10-27 01:50:00|15027.9|15027.2|15026.2|15025.2|15028.1|15027.3|15026|15025|147
1698371700000|2023-10-27 01:55:00|15026.1|15025.1|15028.6|15027.6|15029.2|15028.2|15025.9|15024.9|106
1698372000000|2023-10-27 02:00:00|15028.5|15027.5|15029.7|15028.7|15030.6|15029.7|15028.1|15027.4|102
1698372300000|2023-10-27 02:05:00|15029.8|15028.8|15029.6|15028.6|15030.8|15029.8|15026.9|15025.9|167
1698372600000|2023-10-27 02:10:00|15029.5|15028.8|15030.4|15029.4|15031.7|15030.9|15028.5|15027.5|169
1698372900000|2023-10-27 02:15:00|15030.3|15029.3|15027.3|15026.3|15030.3|15029.3|15027.1|15026.1|123
1698373200000|2023-10-27 02:20:00|15027.4|15026.4|15024.8|15023.8|15027.5|15026.5|15022.9|15021.9|202
1698373500000|2023-10-27 02:25:00|15024.9|15023.9|15025|15024|15025.7|15024.7|15023.7|15022.7|112
1698373800000|2023-10-27 02:30:00|15025.1|15024.1|15021.7|15021|15025.1|15024.1|15020.8|15019.8|146
1698374100000|2023-10-27 02:35:00|15021.6|15020.9|15021.8|15021.1|15021.9|15021.2|15020.1|15019.2|100
1698374400000|2023-10-27 02:40:00|15021.7|15021|15019.8|15018.8|15021.8|15021.1|15017.1|15016.1|117
1698374700000|2023-10-27 02:45:00|15020|15019|15020|15019|15021.3|15020.3|15017|15016.3|156
1698375000000|2023-10-27 02:50:00|15019.9|15018.9|15019.5|15018.5|15021.2|15020.5|15019.3|15018.4|86
1698375300000|2023-10-27 02:55:00|15019.6|15018.6|15017.9|15016.9|15019.7|15018.7|15017.7|15016.7|93
1698375600000|2023-10-27 03:00:00|15017.8|15016.8|15017.3|15016.6|15018.5|15017.5|15014.8|15013.9|162
1698375900000|2023-10-27 03:05:00|15017.1|15016.4|15016|15015.3|15017.8|15017.1|15015.9|15015.2|61
1698376200000|2023-10-27 03:10:00|15015.9|15015.2|15017.6|15016.6|15017.7|15016.8|15014.8|15014.1|166
1698376500000|2023-10-27 03:15:00|15017.4|15016.7|15019.6|15018.6|15019.9|15018.9|15017.2|15016.5|155
1698376800000|2023-10-27 03:20:00|15019.7|15018.7|15018.7|15018|15021.1|15020.3|15018.4|15017.5|165
1698377100000|2023-10-27 03:25:00|15018.6|15017.9|15017.7|15017|15018.9|15018|15017.2|15016.2|136
1698377400000|2023-10-27 03:30:00|15017.8|15017.1|15020|15019|15020.5|15019.5|15017.7|15017|109
1698377700000|2023-10-27 03:35:00|15019.8|15018.8|15022|15021|15022.4|15021.7|15019.8|15018.8|140
1698378000000|2023-10-27 03:40:00|15022.1|15021.1|15023.2|15022.5|15024.2|15023.2|15022|15021|84
1698378300000|2023-10-27 03:45:00|15023.3|15022.6|15022.3|15021.3|15023.4|15022.6|15020.6|15019.6|45
1698378600000|2023-10-27 03:50:00|15022.2|15021.2|15021.3|15020.3|15022.3|15021.4|15020.9|15020.1|82
1698378900000|2023-10-27 03:55:00|15021.4|15020.4|15022.1|15021.1|15022.9|15021.9|15021.1|15020.1|75
1698379200000|2023-10-27 04:00:00|15022.3|15021.3|15025.2|15024.2|15025.3|15024.3|15022|15021|105
1698379500000|2023-10-27 04:05:00|15024.8|15023.8|15024.3|15023.3|15025.7|15024.7|15024.3|15023.3|77
1698379800000|2023-10-27 04:10:00|15024.2|15023.2|15023.2|15022.5|15024.3|15023.3|15023|15022.1|74
1698380100000|2023-10-27 04:15:00|15023.1|15022.4|15024.3|15023.3|15024.3|15023.3|15022|15021|82
1698380400000|2023-10-27 04:20:00|15024.2|15023.2|15024.1|15023.1|15024.5|15023.5|15023.4|15022.4|67
1698380700000|2023-10-27 04:25:00|15024|15023|15022.7|15022|15024.1|15023.1|15022.5|15021.8|104
1698381000000|2023-10-27 04:30:00|15022.9|15021.9|15024.2|15023.2|15024.3|15023.3|15022.8|15021.8|34
1698381300000|2023-10-27 04:35:00|15024.1|15023.1|15025.3|15024.3|15025.6|15024.6|15024.1|15023.1|64
1698381600000|2023-10-27 04:40:00|15025.2|15024.2|15023|15022.3|15025.3|15024.3|15022.7|15021.9|79
1698381900000|2023-10-27 04:45:00|15023.1|15022.4|15020.7|15020|15023.1|15022.4|15020.6|15019.9|75
1698382200000|2023-10-27 04:50:00|15020.6|15019.9|15019|15018|15020.7|15020|15018.3|15017.5|112
1698382500000|2023-10-27 04:55:00|15018.8|15017.8|15017.8|15016.8|15018.9|15017.9|15017.6|15016.6|131
1698382800000|2023-10-27 05:00:00|15017.7|15016.7|15016.2|15015.2|15018.2|15017.5|15014.8|15014.1|215
1698383100000|2023-10-27 05:05:00|15016|15015|15018.9|15017.9|15020.5|15019.5|15016|15015|205
1698383400000|2023-10-27 05:10:00|15018.8|15017.8|15020.7|15020|15022.7|15021.8|15018.8|15017.8|155
1698383700000|2023-10-27 05:15:00|15020.8|15020.1|15018.3|15017.3|15021.1|15020.4|15017.9|15016.9|133
1698384000000|2023-10-27 05:20:00|15018.5|15017.5|15018.4|15017.4|15018.9|15018.2|15018.1|15017.1|84
1698384300000|2023-10-27 05:25:00|15018.5|15017.5|15019.7|15019|15020.8|15020.1|15018.2|15017.2|121
1698384600000|2023-10-27 05:30:00|15019.5|15018.8|15018.6|15017.9|15019.5|15018.8|15018.2|15017.5|102
1698384900000|2023-10-27 05:35:00|15018.7|15018|15019.1|15018.4|15019.7|15018.7|15018|15017|113
1698385200000|2023-10-27 05:40:00|15019.5|15018.8|15018.4|15017.4|15020.1|15019.1|15018.2|15017.3|70
1698385500000|2023-10-27 05:45:00|15017.7|15016.7|15014.2|15013.2|15017.8|15016.8|15011.9|15010.9|220
1698385800000|2023-10-27 05:50:00|15014.1|15013.1|15009.5|15008.5|15014.3|15013.3|15009.1|15008.1|143
1698386100000|2023-10-27 05:55:00|15009.4|15008.4|15010.8|15009.8|15012.1|15011.1|15009.3|15008.3|214
1698386400000|2023-10-27 06:00:00|15010.7|15009.7|15010.6|15009.6|15013.4|15012.4|15008.5|15007.6|259
1698386700000|2023-10-27 06:05:00|15010.7|15009.7|15010.8|15009.8|15011.8|15010.8|15008.8|15007.8|242
1698387000000|2023-10-27 06:10:00|15010.9|15009.9|15016.6|15015.9|15018.9|15017.9|15010.6|15009.8|348
1698387300000|2023-10-27 06:15:00|15016.5|15015.6|15018.4|15017.7|15019|15018|15015.8|15014.8|259
1698387600000|2023-10-27 06:20:00|15018.5|15017.8|15020.2|15019.2|15022.2|15021.2|15017.8|15017.1|253
1698387900000|2023-10-27 06:25:00|15020.1|15019.1|15021.5|15020.5|15023|15022.3|15020|15019|222
1698388200000|2023-10-27 06:30:00|15021.2|15020.2|15021.5|15020.5|15021.7|15020.8|15020.3|15019.3|158
1698388500000|2023-10-27 06:35:00|15021.6|15020.6|15022.9|15021.9|15023.1|15022.2|15021.4|15020.5|99
1698388800000|2023-10-27 06:40:00|15022.8|15021.8|15023|15022|15025|15024.3|15022.6|15021.6|214
1698389100000|2023-10-27 06:45:00|15022.9|15021.9|15026.1|15025.1|15026.1|15025.1|15022.7|15021.7|246
1698389400000|2023-10-27 06:50:00|15026|15025|15026|15025.3|15028.5|15027.5|15024.4|15023.6|187
1698389700000|2023-10-27 06:55:00|15026.1|15025.4|15019.3|15018.3|15026.2|15025.5|15018.1|15017.4|302
1698390000000|2023-10-27 07:00:00|15018.9|15018.2|15014.9|15013.9|15025.3|15024.3|15012.6|15011.6|505
1698390300000|2023-10-27 07:05:00|15014.8|15013.8|15014|15013|15018.3|15017.3|15011.4|15010.7|383
1698390600000|2023-10-27 07:10:00|15013.9|15012.9|15021.9|15020.9|15023.6|15022.6|15013.8|15012.8|302
1698390900000|2023-10-27 07:15:00|15022|15021|15021.9|15020.9|15023.5|15022.5|15020.5|15019.7|254
1698391200000|2023-10-27 07:20:00|15021.8|15020.8|15017.5|15016.5|15021.8|15021|15017|15016|363
1698391500000|2023-10-27 07:25:00|15017.3|15016.3|15016.1|15015.1|15019.4|15018.4|15014.9|15014.2|417
1698391800000|2023-10-27 07:30:00|15016|15015|15015.4|15014.4|15018.3|15017.3|15013.7|15013|400
1698392100000|2023-10-27 07:35:00|15015.5|15014.5|15014.1|15013.1|15016|15015|15011.9|15010.9|274
1698392400000|2023-10-27 07:40:00|15014.9|15013.9|15017.2|15016.2|15017.7|15016.7|15013.9|15012.9|385
1698392700000|2023-10-27 07:45:00|15016.6|15015.6|15018.8|15017.8|15019.9|15018.9|15016.3|15015.3|299
1698393000000|2023-10-27 07:50:00|15018.9|15017.9|15020.5|15019.5|15021.3|15020.6|15018.8|15017.8|135
1698393300000|2023-10-27 07:55:00|15020.4|15019.4|15016.1|15015.1|15020.5|15019.5|15016|15015|197
1698393600000|2023-10-27 08:00:00|15016.2|15015.2|15017.3|15016.3|15018.8|15017.8|15016|15015|183
1698393900000|2023-10-27 08:05:00|15017.2|15016.2|15014.3|15013.3|15017.3|15016.3|15014|15013.1|221
1698394200000|2023-10-27 08:10:00|15014.4|15013.4|15014.9|15013.9|15015|15014|15013.8|15012.8|150
1698394500000|2023-10-27 08:15:00|15015|15014|15011.7|15011|15015.3|15014.6|15011.7|15010.8|265
1698394800000|2023-10-27 08:20:00|15011.8|15011.1|15011.2|15010.2|15014.5|15013.5|15011.2|15010.2|287
1698395100000|2023-10-27 08:25:00|15011.1|15010.1|15008.9|15007.9|15012|15011|15007.6|15006.6|320
1698395400000|2023-10-27 08:30:00|15009|15008|15013.2|15012.2|15013.3|15012.3|15007.2|15006.4|232
1698395700000|2023-10-27 08:35:00|15013.3|15012.3|15010.5|15009.5|15013.6|15012.6|15009.7|15008.9|143
1698396000000|2023-10-27 08:40:00|15010.6|15009.6|15011.3|15010.3|15013|15012.1|15010.5|15009.5|209
1698396300000|2023-10-27 08:45:00|15011.5|15010.5|15011.6|15010.6|15011.8|15010.8|15010.8|15009.8|138
1698396600000|2023-10-27 08:50:00|15011.5|15010.5|15010.8|15009.8|15012.4|15011.7|15010.6|15009.6|177
1698396900000|2023-10-27 08:55:00|15010.7|15009.7|15008.4|15007.4|15011.6|15010.7|15007.4|15006.4|183
1698397200000|2023-10-27 09:00:00|15008.5|15007.5|15006.9|15005.9|15010|15009|15006.6|15005.7|286
1698397500000|2023-10-27 09:05:00|15006.8|15005.8|15004.8|15003.8|15006.9|15006.1|15004.1|15003.4|263
1698397800000|2023-10-27 09:10:00|15004.9|15003.9|15002.3|15001.6|15005.3|15004.3|15001.6|15000.8|256
1698398100000|2023-10-27 09:15:00|15002.1|15001.4|15003|15002|15004.8|15003.8|15001.1|15000.4|216
1698398400000|2023-10-27 09:20:00|15003.1|15002.1|15003.3|15002.3|15005.7|15004.7|15003|15002|223
1698398700000|2023-10-27 09:25:00|15003.4|15002.4|15003.9|15002.9|15004.2|15003.2|15002.2|15001.2|153
1698399000000|2023-10-27 09:30:00|15004|15003|15004.4|15003.4|15004.4|15003.4|15003.7|15002.7|22
1698399300000|2023-10-27 09:35:00|15003.1|15002.1|15001.2|15000.5|15003.2|15002.2|15000.8|15000.1|240
1698399600000|2023-10-27 09:40:00|15001.3|15000.6|15002.6|15001.9|15004.3|15003.3|15000.5|14999.5|211
1698399900000|2023-10-27 09:45:00|15002.7|15002|15001.9|15000.9|15003.2|15002.2|15001.8|15000.9|166
1698400200000|2023-10-27 09:50:00|15002|15001|15002.3|15001.3|15004.7|15003.7|14997.5|14996.5|352
1698400500000|2023-10-27 09:55:00|15002.2|15001.2|15002|15001|15002.3|15001.5|15001.1|15000.1|139
1698400800000|2023-10-27 10:00:00|15001.8|15001.1|15001.7|15000.7|15004|15003|14999.2|14998.2|220
1698401100000|2023-10-27 10:05:00|15001.8|15000.8|15006.5|15005.5|15006.9|15006.1|15001.8|15000.8|111
1698401400000|2023-10-27 10:10:00|15006.4|15005.4|15002.7|15002|15006.5|15005.7|15001.6|15000.6|171
1698401700000|2023-10-27 10:15:00|15002.6|15001.9|15002.1|15001.4|15003.3|15002.4|15001.6|15000.9|156
1698402000000|2023-10-27 10:20:00|15002|15001.3|15005.1|15004.1|15006.6|15005.6|15002|15001.3|158
1698402300000|2023-10-27 10:25:00|15005.2|15004.2|15004|15003|15005.9|15005.2|15003.3|15002.5|115
1698402600000|2023-10-27 10:30:00|15004.1|15003.1|15006.4|15005.7|15007.6|15006.7|15004.1|15003.1|158
1698402900000|2023-10-27 10:35:00|15006.5|15005.8|15006|15005.3|15008.8|15008.1|15005.3|15004.6|161
1698403200000|2023-10-27 10:40:00|15005.9|15005.2|15001.9|15000.9|15006|15005.3|15000.6|14999.9|236
1698403500000|2023-10-27 10:45:00|15002|15001|15005.4|15004.7|15005.6|15004.9|15001.9|15001|167
1698403800000|2023-10-27 10:50:00|15005.3|15004.6|15006|15005|15007.4|15006.4|15003.7|15002.7|227
1698404100000|2023-10-27 10:55:00|15006.1|15005.1|15007.9|15007.2|15008.2|15007.5|15004.8|15004|103
1698404400000|2023-10-27 11:00:00|15008|15007.3|15009.1|15008.1|15010.6|15009.6|15007.3|15006.6|272
1698404700000|2023-10-27 11:05:00|15009.3|15008.3|15011.1|15010.1|15011.3|15010.4|15008.9|15007.9|172
1698405000000|2023-10-27 11:10:00|15011|15010|15010.8|15009.8|15013.5|15012.5|15010|15009|215
1698405300000|2023-10-27 11:15:00|15010.7|15009.7|15012.4|15011.4|15012.4|15011.4|15010.3|15009.3|177
1698405600000|2023-10-27 11:20:00|15012.3|15011.3|15012|15011|15012.3|15011.6|15009.8|15008.8|216
1698405900000|2023-10-27 11:25:00|15012.1|15011.1|15014.6|15013.6|15014.7|15013.8|15011.1|15010.1|194
1698406200000|2023-10-27 11:30:00|15014.5|15013.5|15014.2|15013.2|15014.8|15014.1|15013.4|15012.7|162
1698406500000|2023-10-27 11:35:00|15014.3|15013.3|15012.9|15011.9|15014.7|15014|15012.9|15011.9|160
1698406800000|2023-10-27 11:40:00|15013|15012|15009.3|15008.3|15013|15012|15009.2|15008.2|216
1698407100000|2023-10-27 11:45:00|15009.2|15008.2|15007.3|15006.3|15009.6|15008.6|15007.2|15006.2|181
1698407400000|2023-10-27 11:50:00|15007|15006|15009|15008|15011|15010|15006.4|15005.4|201
1698407700000|2023-10-27 11:55:00|15008.9|15007.9|15009.1|15008.1|15010.4|15009.7|15008.6|15007.8|182
1698408000000|2023-10-27 12:00:00|15009.2|15008.2|15003.3|15002.3|15009.2|15008.2|15002.1|15001.1|388
1698408300000|2023-10-27 12:05:00|15003.4|15002.4|14997|14996|15003.9|15002.9|14993.7|14992.7|568
1698408600000|2023-10-27 12:10:00|14996.9|14995.9|15000.2|14999.5|15003|15002|14995.5|14994.6|418
1698408900000|2023-10-27 12:15:00|15000.5|14999.4|14998.1|14997.1|15001|15000.3|14995.7|14995|245
1698409200000|2023-10-27 12:20:00|14998|14997|14995.7|14995|14998.3|14997.3|14994.8|14993.8|481
1698409500000|2023-10-27 12:25:00|14995.6|14994.9|15004.2|14999.2|15004.5|15001.6|14995.6|14994.7|404
1698409800000|2023-10-27 12:30:00|15003.5|14998.8|14992.5|14991.5|15011|15006.4|14991.3|14990.3|1099
1698410100000|2023-10-27 12:35:00|14992.4|14991.4|14997.6|14996.6|14998.1|14997.1|14990.8|14989.8|593
1698410400000|2023-10-27 12:40:00|14997.7|14996.7|14991.7|14990.7|15000.9|14999.9|14991.5|14990.5|674
1698410700000|2023-10-27 12:45:00|14991.5|14990.5|14984.7|14983.7|14993.2|14992.2|14983.5|14982.5|695
1698411000000|2023-10-27 12:50:00|14984.9|14983.9|14979.4|14978.4|14989.4|14988.4|14973|14972.1|1015
1698411300000|2023-10-27 12:55:00|14979.2|14978.2|14988.1|14987.1|14990.6|14989.7|14978.5|14977.5|970
1698411600000|2023-10-27 13:00:00|14988.2|14987.2|14982.7|14981.7|14990.8|14989.8|14980.1|14979.1|841
1698411900000|2023-10-27 13:05:00|14982.6|14981.6|14976.1|14975.1|14982.6|14981.6|14975.8|14974.8|666
1698412200000|2023-10-27 13:10:00|14976|14975.3|14984.2|14983.5|14986.1|14985.2|14976|14975.3|493
1698412500000|2023-10-27 13:15:00|14984.3|14983.6|14982.2|14981.2|14985.2|14984.2|14980.3|14979.4|436
1698412800000|2023-10-27 13:20:00|14982.3|14981.3|14974.7|14974|14983.8|14982.8|14973.5|14972.5|524
1698413100000|2023-10-27 13:25:00|14974.8|14974.1|14972.3|14971.3|14977.5|14976.5|14970.3|14969.5|557
1698413400000|2023-10-27 13:30:00|14972.4|14971.4|14967.3|14966.3|14973.7|14972.7|14965.6|14964.6|907
1698413700000|2023-10-27 13:35:00|14967.2|14966.2|14962.5|14961.8|14968.6|14967.6|14961.5|14960.8|577
1698414000000|2023-10-27 13:40:00|14962.4|14961.7|14967.7|14966.7|14969|14968|14962.4|14961.7|673
1698414300000|2023-10-27 13:45:00|14968|14967|14969.4|14968.4|14969.9|14968.9|14966.2|14965.2|430
1698414600000|2023-10-27 13:50:00|14969.2|14968.2|14969.8|14968.8|14974.6|14973.6|14967.1|14966.1|497
1698414900000|2023-10-27 13:55:00|14969.7|14968.7|14973.8|14967.8|14973.8|14970.5|14968.3|14967.3|474
1698415200000|2023-10-27 14:00:00|14974|14968|14965|14964.3|14982|14979.6|14963.4|14962.4|1049
1698415500000|2023-10-27 14:05:00|14965.1|14964.4|14962.5|14961.5|14969.3|14968.3|14962.2|14961.4|712
1698415800000|2023-10-27 14:10:00|14962.7|14962|14969.3|14968.3|14970.3|14969.6|14962.7|14962|440
1698416100000|2023-10-27 14:15:00|14969.4|14968.4|14971.3|14970.3|14971.6|14970.6|14966.3|14965.3|354
1698416400000|2023-10-27 14:20:00|14971.5|14970.5|14969.2|14968.5|14973.2|14972.2|14967.9|14966.9|539
1698416700000|2023-10-27 14:25:00|14969.1|14968.4|14966.4|14965.7|14969.5|14968.7|14965.7|14964.7|506
1698417000000|2023-10-27 14:30:00|14966.3|14965.6|14974.6|14973.6|14975.7|14974.7|14966.3|14965.6|516
1698417300000|2023-10-27 14:35:00|14974.7|14973.7|14975.6|14974.6|14975.7|14974.8|14971.9|14970.9|386
1698417600000|2023-10-27 14:40:00|14975.7|14974.7|14975.2|14974.2|14978.2|14977.2|14974.5|14973.7|335
1698417900000|2023-10-27 14:45:00|14975.3|14974.5|14971|14970.3|14975.8|14974.8|14969.7|14968.7|328
1698418200000|2023-10-27 14:50:00|14970.9|14970.2|14971.3|14970.3|14972.2|14971.3|14970.5|14969.5|372
1698418500000|2023-10-27 14:55:00|14971.2|14970.2|14962.4|14961.7|14971.4|14970.4|14958.9|14957.9|586
1698418800000|2023-10-27 15:00:00|14962.5|14961.8|14958.2|14957.2|14963|14962.3|14955.4|14954.4|470
1698419100000|2023-10-27 15:05:00|14958.1|14957.1|14965|14964.3|14965.6|14964.9|14957.9|14957.1|354
1698419400000|2023-10-27 15:10:00|14965.1|14964.4|14962.5|14961.8|14965.2|14964.5|14960|14959|372
1698419700000|2023-10-27 15:15:00|14962.7|14962|14965.5|14964.8|14966.9|14966.1|14962.5|14961.8|330
1698420000000|2023-10-27 15:20:00|14965.6|14964.9|14961.9|14961.2|14965.7|14965|14959.4|14958.7|386
1698420300000|2023-10-27 15:25:00|14961.8|14961.1|14960.1|14959.4|14964.5|14963.8|14959.1|14958.1|478
1698420600000|2023-10-27 15:30:00|14960|14959.3|14960.5|14959.5|14961.6|14960.6|14959.1|14958.1|390
1698420900000|2023-10-27 15:35:00|14960.4|14959.4|14957.1|14956.1|14960.7|14959.7|14956.2|14955.3|253
1698421200000|2023-10-27 15:40:00|14957.2|14956.2|14955.9|14955.2|14958.1|14957.1|14955.8|14954.9|212
1698421500000|2023-10-27 15:45:00|14955.8|14955.1|14960.7|14959.7|14960.8|14959.8|14955.8|14955.1|263
1698421800000|2023-10-27 15:50:00|14960.8|14959.8|14962.9|14961.9|14963|14962|14960.4|14959.4|228
1698422100000|2023-10-27 15:55:00|14962.8|14961.8|14961.7|14960.7|14963|14962|14960.2|14959.2|217
1698422400000|2023-10-27 16:00:00|14961.6|14960.6|14960.5|14959.5|14961.8|14960.8|14959.5|14958.5|200
1698422700000|2023-10-27 16:05:00|14960.4|14959.4|14964.8|14963.8|14964.9|14963.9|14959.7|14958.7|190
1698423000000|2023-10-27 16:10:00|14964.9|14963.9|14964.6|14963.9|14967.8|14966.9|14963|14962.3|212
1698423300000|2023-10-27 16:15:00|14964.5|14963.8|14964.5|14963.5|14966.8|14966.1|14964.2|14963.5|158
1698423600000|2023-10-27 16:20:00|14964.4|14963.4|14966.6|14965.6|14966.6|14965.9|14963.7|14962.7|144
1698423900000|2023-10-27 16:25:00|14966.9|14965.9|14966.8|14965.8|14969.9|14969.1|14966.4|14965.4|264
1698424200000|2023-10-27 16:30:00|14966.7|14966|14967.9|14966.9|14967.9|14966.9|14965.3|14964.3|242
1698424500000|2023-10-27 16:35:00|14967.8|14966.8|14968|14967|14970.5|14969.7|14967.8|14966.8|231
1698424800000|2023-10-27 16:40:00|14968.2|14967.2|14970|14969|14970.2|14969.2|14967.4|14966.5|153
1698425100000|2023-10-27 16:45:00|14970.1|14969.1|14966.7|14966|14970.1|14969.1|14966.4|14965.7|217
1698425400000|2023-10-27 16:50:00|14966.6|14965.9|14964.2|14963.5|14966.8|14965.9|14964.1|14963.4|115
1698425700000|2023-10-27 16:55:00|14964|14963.3|14963.5|14962.8|14964.8|14964|14963.1|14962.4|155
1698426000000|2023-10-27 17:00:00|14963.6|14962.9|14964.3|14963.6|14964.9|14963.9|14961.9|14961.1|219
1698426300000|2023-10-27 17:05:00|14964.4|14963.7|14963.1|14962.1|14964.5|14963.8|14962.2|14961.5|244
1698426600000|2023-10-27 17:10:00|14963.2|14962.2|14960.4|14959.4|14964.1|14963.1|14960.3|14959.3|219
1698426900000|2023-10-27 17:15:00|14960.5|14959.5|14956.6|14955.9|14960.8|14959.8|14955.9|14955.2|406
1698427200000|2023-10-27 17:20:00|14956.7|14956|14953.7|14953|14956.9|14956|14953.3|14952.3|134
1698427500000|2023-10-27 17:25:00|14953.6|14952.9|14953.7|14952.7|14954.7|14953.9|14952.8|14951.8|396
1698427800000|2023-10-27 17:30:00|14953.8|14952.8|14954.9|14953.9|14954.9|14953.9|14952.6|14951.6|264
1698428100000|2023-10-27 17:35:00|14954.8|14953.8|14955.5|14954.8|14956.5|14955.8|14953.2|14952.2|276
1698428400000|2023-10-27 17:40:00|14955.6|14954.9|14957.1|14956.1|14957.4|14956.7|14955.6|14954.9|273
1698428700000|2023-10-27 17:45:00|14957|14956|14958.2|14957.2|14959|14958.2|14955.9|14955|249
1698429000000|2023-10-27 17:50:00|14958.4|14957.4|14955|14954.3|14959.5|14958.7|14954.9|14954.2|171
1698429300000|2023-10-27 17:55:00|14955.5|14954.8|14952.4|14951.7|14956.1|14955.3|14951.5|14950.5|181
1698429600000|2023-10-27 18:00:00|14952.5|14951.8|14952.8|14951.8|14953.4|14952.4|14950.9|14949.9|173
1698429900000|2023-10-27 18:05:00|14952.7|14951.7|14951.6|14950.6|14952.7|14951.7|14950.6|14949.9|229
1698430200000|2023-10-27 18:10:00|14951.7|14950.7|14950.5|14949.5|14951.8|14950.9|14950.1|14949.1|114
1698430500000|2023-10-27 18:15:00|14950.4|14949.4|14951.8|14951.1|14952.7|14951.8|14947.2|14946.2|268
1698430800000|2023-10-27 18:20:00|14951.9|14950.9|14951.1|14950.4|14952.7|14952|14950.2|14949.4|158
1698431100000|2023-10-27 18:25:00|14951|14950.3|14949.2|14948.2|14951.1|14950.4|14948.6|14947.6|166
1698431400000|2023-10-27 18:30:00|14949.1|14948.1|14947.4|14946.7|14949.1|14948.1|14946.4|14945.5|163
1698431700000|2023-10-27 18:35:00|14947.5|14946.8|14949.6|14948.6|14950.2|14949.2|14946.6|14945.8|152
1698432000000|2023-10-27 18:40:00|14949.5|14948.5|14952.5|14951.8|14952.9|14951.9|14949.2|14948.2|250
1698432300000|2023-10-27 18:45:00|14952.1|14951.4|14951.9|14950.9|14952.4|14951.5|14950.7|14949.7|169
1698432600000|2023-10-27 18:50:00|14951.7|14950.7|14950.1|14949.4|14952.2|14951.5|14949.7|14948.7|223
1698432900000|2023-10-27 18:55:00|14950.2|14949.5|14951.5|14950.8|14951.9|14951.2|14948.9|14948.2|279
1698433200000|2023-10-27 19:00:00|14951.4|14950.7|14952|14951|14952.9|14951.9|14950|14949.3|248
1698433500000|2023-10-27 19:05:00|14952.1|14951.1|14952.8|14951.8|14953.1|14952.1|14951.5|14950.5|177
1698433800000|2023-10-27 19:10:00|14952.9|14951.9|14955.1|14954.1|14955.3|14954.5|14952.6|14951.6|192
1698434100000|2023-10-27 19:15:00|14955|14954|14956.1|14955.1|14956.5|14955.5|14954.2|14953.2|130
1698434400000|2023-10-27 19:20:00|14955.7|14954.7|14956.1|14955.1|14957.4|14956.4|14955.7|14954.7|195
1698434700000|2023-10-27 19:25:00|14956.2|14955.2|14957.5|14956.5|14958.6|14957.6|14956.1|14955.1|194
1698435000000|2023-10-27 19:30:00|14957.4|14956.4|14956.2|14955.2|14957.8|14956.8|14955.7|14954.7|142
1698435300000|2023-10-27 19:35:00|14956.1|14955.1|14957.1|14956.4|14957.6|14956.6|14956|14955|85
1698435600000|2023-10-27 19:40:00|14957.2|14956.5|14958.2|14957.5|14958.5|14957.6|14957|14956.1|79
1698435900000|2023-10-27 19:45:00|14958.1|14957.4|14956|14955|14958.2|14957.5|14955.8|14954.8|60
1698436200000|2023-10-27 19:50:00|14955.9|14954.9|14958.2|14957.2|14958.3|14957.3|14954.9|14953.9|129
1698436500000|2023-10-27 19:55:00|14958.1|14957.1|14956.4|14955.4|14958.1|14957.1|14955.4|14954.4|282
1698436800000|2023-10-27 20:00:00|14956.6|14955.6|14956.8|14955.8|14958.1|14957.1|14952.3|14951.3|282
1698437100000|2023-10-27 20:05:00|14956.9|14955.9|14961|14960|14961.2|14960.2|14956.8|14955.8|220
1698437400000|2023-10-27 20:10:00|14961.1|14960.1|14960|14959|14961.1|14960.1|14959.2|14958.2|161
1698437700000|2023-10-27 20:15:00|14960.1|14959.1|14963|14962|14963.1|14962.1|14959.9|14958.9|101
1698438000000|2023-10-27 20:20:00|14962.8|14961.8|14963.2|14962.2|14964.1|14963.1|14962.5|14961.5|119
1698438300000|2023-10-27 20:25:00|14963.3|14962.3|14961.5|14960.5|14964.9|14963.9|14961.2|14960.2|144
1698438600000|2023-10-27 20:30:00|14961.3|14960.3|14967|14966|14967.3|14966.3|14961.2|14960.2|130
1698438900000|2023-10-27 20:35:00|14966.9|14965.9|14966.3|14965.3|14967.1|14966.1|14964.5|14963.5|174
1698439200000|2023-10-27 20:40:00|14966.2|14965.2|14967.1|14966.1|14967.4|14966.4|14964.6|14963.6|107
1698439500000|2023-10-27 20:45:00|14967.2|14966.2|14964.7|14963.7|14974.6|14973.6|14963.3|14962.3|412
1698439800000|2023-10-27 20:50:00|14964.8|14963.8|14965.3|14964.3|14970.4|14969.4|14964.2|14962.8|224
1698440100000|2023-10-27 20:55:00|14965.7|14964|14968.7|14962|14969.4|14964.9|14965|14960.1|164
1698613200000|2023-10-29 21:00:00|14957.5|14947.8|14957.9|14947.1|14957.9|14948.1|14957.5|14947.1|3
1698613500000|2023-10-29 21:05:00|14958.1|14947.6|14963.5|14951.5|14963.6|14951.6|14954.4|14946.1|55
1698613800000|2023-10-29 21:10:00|14964.6|14953.9|14964.7|14952.8|14964.9|14954.2|14962|14951.7|17
1698614100000|2023-10-29 21:15:00|14962.9|14952.9|14963.8|14952.6|14964.9|14953|14962.3|14950.3|49
1698614400000|2023-10-29 21:20:00|14963.7|14952.5|14962.2|14950.6|14964.1|14953.1|14961.9|14950.3|26
1698614700000|2023-10-29 21:25:00|14962.1|14950.5|14962|14953|14962.5|14953.2|14960.9|14950.5|24
1698615000000|2023-10-29 21:30:00|14962.1|14953.1|14961.3|14953.7|14962.4|14955|14961.3|14953.1|65
1698615300000|2023-10-29 21:35:00|14961.4|14953.9|14961.5|14953.8|14961.9|14954.2|14961.3|14953.6|36
1698615600000|2023-10-29 21:40:00|14961.7|14953.7|14960.9|14953.9|14961.8|14954.1|14960.8|14953.6|30
1698615900000|2023-10-29 21:45:00|14960.8|14953.8|14960.4|14951.6|14960.8|14953.9|14959.8|14950.2|51
1698616200000|2023-10-29 21:50:00|14960.3|14951.7|14960.1|14951|14960.6|14951.7|14959.7|14947.7|54
1698616500000|2023-10-29 21:55:00|14960.4|14950.6|14960.1|14949.7|14960.8|14951.6|14960.1|14949.2|51
1698616800000|2023-10-29 22:00:00|14960|14949.8|14965.7|14961.8|14969.8|14963.9|14960|14949.7|302
1698617100000|2023-10-29 22:05:00|14965.6|14960.6|14963.3|14959.2|14965.6|14960.6|14962.5|14958.5|128
1698617400000|2023-10-29 22:10:00|14963|14959.1|14965.3|14962.3|14966.6|14963.1|14962.8|14958.6|179
1698617700000|2023-10-29 22:15:00|14965.2|14962.5|14967.3|14964.6|14967.4|14964.9|14963.9|14960.9|240
1698618000000|2023-10-29 22:20:00|14967.2|14964.3|14966.4|14963.7|14967.2|14964.5|14964.6|14961.9|337
1698618300000|2023-10-29 22:25:00|14966.5|14963.8|14966.1|14963.4|14967.3|14964.5|14965.9|14963|281
1698618600000|2023-10-29 22:30:00|14966|14963.5|14964.7|14963|14967.5|14964.9|14964.6|14962.2|207
1698618900000|2023-10-29 22:35:00|14965|14962.7|14964|14961.7|14965.3|14963.2|14962.6|14960.9|110
1698619200000|2023-10-29 22:40:00|14963.9|14961.8|14968.2|14965.7|14968.7|14966.1|14963.3|14961.4|155
1698619500000|2023-10-29 22:45:00|14968.4|14965.8|14969.3|14967.1|14969.7|14967.3|14967.8|14965.8|228
1698619800000|2023-10-29 22:50:00|14969|14967.3|14970.4|14968.7|14970.8|14968.7|14968.8|14967.1|103
1698620100000|2023-10-29 22:55:00|14970.8|14968.5|14971.8|14969.6|14971.9|14969.8|14970.3|14968.3|154
1698620400000|2023-10-29 23:00:00|14971.9|14969.7|14970.2|14968.5|14973.4|14971.2|14970.1|14968.4|141
1698620700000|2023-10-29 23:05:00|14969.9|14968.9|14968.5|14967.5|14973.2|14972.2|14968.2|14967.2|161
1698621000000|2023-10-29 23:10:00|14968.6|14967.6|14969.8|14968.8|14971.2|14970.2|14968.4|14967.4|131
1698621300000|2023-10-29 23:15:00|14969.9|14968.9|14971|14970|14972|14971|14968.8|14967.8|126
1698621600000|2023-10-29 23:20:00|14970.9|14969.9|14972|14971|14972.3|14971.3|14970.9|14969.9|72
1698621900000|2023-10-29 23:25:00|14971.9|14970.9|14974.4|14973.4|14975.2|14974.2|14971.9|14970.9|92
1698622200000|2023-10-29 23:30:00|14974.2|14973.2|14973.1|14972.1|14974.7|14973.7|14973.1|14972.1|107
1698622500000|2023-10-29 23:35:00|14973.2|14972.2|14975.5|14974.5|14977.6|14976.6|14973.1|14972.1|143
1698622800000|2023-10-29 23:40:00|14975.4|14974.4|14974|14973|14975.8|14974.8|14973.4|14972.4|138
1698623100000|2023-10-29 23:45:00|14974.1|14973.1|14971|14970|14974.4|14973.4|14970.5|14969.5|97
1698623400000|2023-10-29 23:50:00|14971.1|14970.1|14972.2|14971.2|14973.6|14972.6|14970.3|14969.3|97
1698623700000|2023-10-29 23:55:00|14972|14971|14974.2|14973.2|14974.3|14973.3|14972|14971|66
1698624000000|2023-10-30 00:00:00|14974.1|14973.1|14978.5|14977.5|14979|14978|14972.8|14971.8|273
1698624300000|2023-10-30 00:05:00|14978.7|14977.7|14976.4|14975.4|14978.7|14977.7|14973.3|14972.3|192
1698624600000|2023-10-30 00:10:00|14976.5|14975.5|14975.7|14974.7|14977|14976|14974.2|14973.2|97
1698624900000|2023-10-30 00:15:00|14975.8|14974.8|14977.4|14976.4|14977.9|14976.9|14975.7|14974.7|77
1698625200000|2023-10-30 00:20:00|14977.1|14976.1|14976.2|14975.2|14978.8|14978|14976|14975|102
1698625500000|2023-10-30 00:25:00|14976.3|14975.3|14977.1|14976.1|14977.4|14976.4|14974.4|14973.4|66
1698625800000|2023-10-30 00:30:00|14976.7|14975.7|14976.8|14975.8|14978.5|14977.5|14975.7|14974.7|109
1698626100000|2023-10-30 00:35:00|14976.7|14975.7|14973.5|14972.5|14976.7|14975.7|14971.9|14970.9|128
1698626400000|2023-10-30 00:40:00|14973.6|14972.6|14971.2|14970.2|14975.2|14974.3|14970.9|14970|168
1698626700000|2023-10-30 00:45:00|14971.1|14970.1|14973.1|14972.1|14973.2|14972.2|14968.9|14967.9|168
1698627000000|2023-10-30 00:50:00|14972.6|14971.6|14979.8|14978.8|14980|14979|14970.9|14970.2|443
1698627300000|2023-10-30 00:55:00|14980.5|14979.5|14980.9|14979.9|14981.9|14980.9|14979.3|14978.3|293
1698627600000|2023-10-30 01:00:00|14981|14980|14979.1|14978.1|14981.3|14980.3|14978.3|14977.3|135
1698627900000|2023-10-30 01:05:00|14979.6|14978.6|14973.2|14972.2|14980.2|14979.5|14973|14972|189
1698628200000|2023-10-30 01:10:00|14973.3|14972.3|14975.9|14974.9|14978|14977|14973.3|14972.3|140
1698628500000|2023-10-30 01:15:00|14975.8|14974.8|14972.6|14971.6|14975.8|14974.8|14971.2|14970.2|194
1698628800000|2023-10-30 01:20:00|14972.5|14971.5|14973.6|14972.6|14974.4|14973.4|14970.1|14969.1|142
1698629100000|2023-10-30 01:25:00|14973.7|14972.7|14972.6|14971.6|14973.7|14972.7|14971.4|14970.4|109
1698629400000|2023-10-30 01:30:00|14972.4|14971.4|14972.2|14971.2|14972.6|14971.6|14971.7|14970.8|109
1698629700000|2023-10-30 01:35:00|14972.1|14971.1|14974.8|14973.8|14975.9|14974.9|14972.1|14971.1|141
1698630000000|2023-10-30 01:40:00|14974.9|14973.9|14975.6|14974.6|14975.7|14974.7|14974.8|14973.8|58
1698630300000|2023-10-30 01:45:00|14975.7|14974.7|14974.2|14973.2|14976|14975.1|14974.2|14973.2|75
1698630600000|2023-10-30 01:50:00|14974.3|14973.3|14973|14972|14974.3|14973.3|14972.8|14971.8|86
1698630900000|2023-10-30 01:55:00|14972.9|14971.9|14973.7|14972.7|14973.7|14972.7|14969.9|14969.1|179
1698631200000|2023-10-30 02:00:00|14976.2|14975.2|14971.2|14970.2|14976.5|14975.5|14970.6|14969.6|205
1698631500000|2023-10-30 02:05:00|14970.9|14969.9|14968.5|14967.5|14971|14970|14968.4|14967.4|114
1698631800000|2023-10-30 02:10:00|14968.6|14967.6|14967.8|14966.8|14970.4|14969.5|14967.6|14966.6|102
1698632100000|2023-10-30 02:15:00|14967.7|14966.7|14967.8|14966.8|14969.1|14968.1|14967.1|14966.1|183
1698632400000|2023-10-30 02:20:00|14967.7|14966.7|14966.4|14965.4|14967.9|14966.9|14966.4|14965.4|135
1698632700000|2023-10-30 02:25:00|14966.3|14965.6|14962.8|14961.8|14966.4|14965.7|14962.7|14961.7|172
1698633000000|2023-10-30 02:30:00|14962.9|14961.9|14964|14963|14964.4|14963.4|14962.7|14961.8|107
1698633300000|2023-10-30 02:35:00|14964.2|14963.2|14963|14962|14964.2|14963.2|14962.8|14961.8|68
1698633600000|2023-10-30 02:40:00|14962.9|14961.9|14963.8|14962.8|14964.1|14963.1|14962.8|14961.8|48
1698633900000|2023-10-30 02:45:00|14963.7|14963|14963.2|14962.2|14963.8|14963.1|14962.7|14961.8|129
1698634200000|2023-10-30 02:50:00|14963.3|14962.3|14963.2|14962.2|14964|14963.3|14962.6|14961.9|110
1698634500000|2023-10-30 02:55:00|14963.3|14962.3|14965.3|14964.3|14966.6|14965.6|14963.2|14962.2|53
1698634800000|2023-10-30 03:00:00|14965.2|14964.2|14962.9|14961.9|14965.2|14964.2|14962.9|14961.9|111
1698635100000|2023-10-30 03:05:00|14963|14962|14963.5|14962.5|14963.8|14962.8|14962.8|14961.8|85
1698635400000|2023-10-30 03:10:00|14963.4|14962.4|14962.9|14961.9|14963.9|14962.9|14962.6|14961.8|51
1698635700000|2023-10-30 03:15:00|14962.7|14962|14957.8|14956.8|14963|14962.1|14957.6|14956.6|102
1698636000000|2023-10-30 03:20:00|14957.7|14956.7|14963.1|14962.1|14963.6|14962.6|14957.6|14956.6|115
1698636300000|2023-10-30 03:25:00|14963.3|14962.3|14964.1|14963.1|14964.1|14963.1|14962.8|14961.9|59
1698636600000|2023-10-30 03:30:00|14964|14963|14963|14962|14964.1|14963.1|14962.9|14961.9|93
1698636900000|2023-10-30 03:35:00|14962.2|14961.2|14959.4|14958.4|14962.2|14961.2|14959.1|14958.1|83
1698637200000|2023-10-30 03:40:00|14959.3|14958.3|14959.5|14958.5|14959.5|14958.6|14959.1|14958.2|43
1698637500000|2023-10-30 03:45:00|14959.4|14958.4|14958.5|14957.5|14959.9|14958.9|14957|14956|105
1698637800000|2023-10-30 03:50:00|14958.4|14957.4|14959.7|14958.7|14960|14959|14958.4|14957.4|66
1698638100000|2023-10-30 03:55:00|14959.6|14958.6|14958.6|14957.9|14959.7|14958.7|14958.5|14957.5|39
1698638400000|2023-10-30 04:00:00|14959.1|14958.4|14958.6|14957.6|14960.4|14959.7|14958.3|14957.3|102
1698638700000|2023-10-30 04:05:00|14958.5|14957.8|14959.6|14958.6|14959.9|14959.2|14958.2|14957.5|32
1698639000000|2023-10-30 04:10:00|14959.7|14958.7|14960.8|14960.1|14960.9|14960.2|14959.4|14958.4|61
1698639300000|2023-10-30 04:15:00|14960.9|14960.2|14960.9|14959.9|14961.2|14960.2|14960|14959.1|84
1698639600000|2023-10-30 04:20:00|14961|14960|14959.6|14958.6|14961.1|14960.1|14958.5|14957.5|101
1698639900000|2023-10-30 04:25:00|14959.5|14958.5|14958.4|14957.4|14959.9|14959.2|14957.8|14957.1|70
1698640200000|2023-10-30 04:30:00|14958.3|14957.6|14958|14957|14958.6|14957.6|14957.2|14956.2|68
1698640500000|2023-10-30 04:35:00|14957.8|14956.8|14956.2|14955.5|14957.8|14956.8|14956.2|14955.3|83
1698640800000|2023-10-30 04:40:00|14956|14955.3|14956.7|14955.7|14957.6|14956.6|14954.4|14953.7|128
1698641100000|2023-10-30 04:45:00|14956.6|14955.6|14954.2|14953.2|14957|14956|14954|14953|81
1698641400000|2023-10-30 04:50:00|14954.3|14953.3|14955.3|14954.3|14955.6|14954.6|14953.6|14952.9|65
1698641700000|2023-10-30 04:55:00|14955.5|14954.5|14956.4|14955.4|14957.2|14956.2|14955.3|14954.3|72
1698642000000|2023-10-30 05:00:00|14956.6|14955.6|14959.1|14958.1|14959.7|14958.7|14956.6|14955.6|123
1698642300000|2023-10-30 05:05:00|14959.2|14958.2|14959|14958|14959.3|14958.4|14957.6|14956.6|80
1698642600000|2023-10-30 05:10:00|14958.8|14957.8|14960.2|14959.2|14960.8|14959.8|14958.8|14957.8|115
1698642900000|2023-10-30 05:15:00|14960.1|14959.1|14959.8|14958.8|14960.8|14959.8|14959.7|14958.8|63
1698643200000|2023-10-30 05:20:00|14959.5|14958.7|14960.2|14959.2|14961|14960|14959.3|14958.6|64
1698643500000|2023-10-30 05:25:00|14960.4|14959.4|14963.4|14962.4|14964.9|14963.9|14960.4|14959.4|101
1698643800000|2023-10-30 05:30:00|14963.7|14962.7|14963.1|14962.4|14964.3|14963.6|14961.9|14961.1|115
1698644100000|2023-10-30 05:35:00|14963.2|14962.2|14964.7|14963.7|14964.8|14963.8|14963|14962|83
1698644400000|2023-10-30 05:40:00|14964.8|14963.8|14962.5|14961.5|14965.5|14964.5|14962.2|14961.2|94
1698644700000|2023-10-30 05:45:00|14962.4|14961.4|14964|14963|14964.5|14963.5|14962.4|14961.4|107
1698645000000|2023-10-30 05:50:00|14964.1|14963.1|14964.5|14963.8|14964.6|14963.8|14964|14963|32
1698645300000|2023-10-30 05:55:00|14964.4|14963.7|14964.9|14963.9|14965.2|14964.5|14963.8|14962.8|64
1698645600000|2023-10-30 06:00:00|14964.6|14963.6|14964.6|14963.6|14965.2|14964.5|14963.5|14962.8|71
1698645900000|2023-10-30 06:05:00|14964.5|14963.5|14965.9|14964.9|14967.2|14966.5|14964.5|14963.5|93
1698646200000|2023-10-30 06:10:00|14966.1|14965.1|14963.4|14962.4|14966.4|14965.4|14962.2|14961.2|123
1698646500000|2023-10-30 06:15:00|14963.5|14962.5|14961|14960|14963.5|14962.5|14959.8|14958.8|111
1698646800000|2023-10-30 06:20:00|14960.9|14959.9|14959.4|14958.7|14960.9|14959.9|14958.4|14957.7|77
1698647100000|2023-10-30 06:25:00|14959.5|14958.8|14959.5|14958.8|14959.8|14958.9|14958.7|14957.7|68
1698647400000|2023-10-30 06:30:00|14959.6|14958.9|14957.6|14956.6|14961.2|14960.2|14956.9|14956.1|157
1698647700000|2023-10-30 06:35:00|14957.7|14956.7|14956.3|14955.3|14958.9|14957.9|14956.3|14955.3|130
1698648000000|2023-10-30 06:40:00|14956.4|14955.4|14955.3|14954.3|14956.4|14955.4|14954.2|14953.2|115
1698648300000|2023-10-30 06:45:00|14955.2|14954.2|14950.8|14949.8|14955.2|14954.2|14950.8|14949.8|103
1698648600000|2023-10-30 06:50:00|14950.9|14949.9|14945.3|14944.3|14950.9|14949.9|14941.8|14940.8|358
1698648900000|2023-10-30 06:55:00|14945.4|14944.4|14944.8|14944.1|14950.9|14949.9|14944.6|14943.6|278
1698649200000|2023-10-30 07:00:00|14945.1|14944|14934.7|14933.7|14945.1|14944|14928.8|14927.8|763
1698649500000|2023-10-30 07:05:00|14934.8|14933.8|14940|14939|14941.5|14940.5|14934.6|14933.6|386
1698649800000|2023-10-30 07:10:00|14940.1|14939.1|14943.2|14942.2|14945.5|14944.5|14940.1|14939.1|304
1698650100000|2023-10-30 07:15:00|14942.7|14941.7|14944.6|14943.6|14945.8|14944.8|14937.8|14936.8|329
1698650400000|2023-10-30 07:20:00|14944.5|14943.5|14943.5|14942.5|14947.1|14946.1|14942|14941|189
1698650700000|2023-10-30 07:25:00|14943.6|14942.6|14942|14941|14944.8|14943.8|14939.3|14938.3|191
1698651000000|2023-10-30 07:30:00|14942.2|14941.2|14945.3|14944.3|14945.3|14944.3|14941.1|14940.1|259
1698651300000|2023-10-30 07:35:00|14945.7|14944.7|14958.9|14957.9|14960|14959|14945.4|14944.4|477
1698651600000|2023-10-30 07:40:00|14959|14958|14957.7|14956.7|14959.7|14958.7|14953.6|14952.6|373
1698651900000|2023-10-30 07:45:00|14957.8|14956.8|14955.1|14954.4|14957.9|14956.9|14955.1|14954.2|196
1698652200000|2023-10-30 07:50:00|14955.2|14954.2|14951.8|14951.1|14955.6|14954.6|14951.4|14950.4|267
1698652500000|2023-10-30 07:55:00|14951.7|14951|14952.9|14951.9|14954.1|14953.4|14948.4|14947.4|266
1698652800000|2023-10-30 08:00:00|14952.5|14951.5|14951.8|14950.8|14953.5|14952.8|14948|14947|607
1698653100000|2023-10-30 08:05:00|14951.2|14950.2|14950.9|14949.9|14956.3|14955.3|14950.5|14949.5|372
1698653400000|2023-10-30 08:10:00|14951|14950|14955.7|14954.7|14955.8|14954.8|14950.6|14949.6|427
1698653700000|2023-10-30 08:15:00|14955.8|14954.8|14959.3|14958.6|14960.4|14959.4|14955.8|14954.8|318
1698654000000|2023-10-30 08:20:00|14959.4|14958.7|14961.9|14960.9|14962.9|14961.9|14957.6|14956.6|278
1698654300000|2023-10-30 08:25:00|14962.4|14961.4|14961.8|14960.8|14964.1|14963.1|14958.7|14957.7|300
1698654600000|2023-10-30 08:30:00|14961.9|14960.9|14964|14963|14964.6|14963.6|14960.9|14959.9|249
1698654900000|2023-10-30 08:35:00|14963.9|14962.9|14961.7|14960.7|14964.1|14963.1|14960.4|14959.4|154
1698655200000|2023-10-30 08:40:00|14961.4|14960.4|14963.4|14962.4|14963.6|14962.6|14959.8|14958.8|376
1698655500000|2023-10-30 08:45:00|14963.5|14962.5|14960.8|14959.8|14964.1|14963.3|14959.7|14958.7|194
1698655800000|2023-10-30 08:50:00|14960.7|14959.7|14961.9|14960.9|14962|14961.1|14960.7|14959.7|118
1698656100000|2023-10-30 08:55:00|14961.8|14960.8|14958.7|14957.7|14961.9|14960.9|14958.4|14957.4|127
1698656400000|2023-10-30 09:00:00|14958.5|14957.5|14962.6|14961.6|14963.9|14963|14956.5|14955.5|310
1698656700000|2023-10-30 09:05:00|14962.7|14961.7|14963.2|14962.2|14967|14966|14962.6|14961.6|315
1698657000000|2023-10-30 09:10:00|14962.9|14961.9|14961.9|14960.9|14963.1|14962.2|14960.4|14959.4|273
1698657300000|2023-10-30 09:15:00|14961.8|14960.8|14961.1|14960.1|14963.6|14962.7|14960.7|14959.7|199
1698657600000|2023-10-30 09:20:00|14961.2|14960.2|14960.9|14959.9|14963.4|14962.4|14960.8|14959.8|269
1698657900000|2023-10-30 09:25:00|14960.8|14959.8|14961.8|14960.8|14963|14962|14960.8|14959.8|199
1698658200000|2023-10-30 09:30:00|14961|14960|14966|14965|14967.2|14966.2|14961|14960|202
1698658500000|2023-10-30 09:35:00|14966.1|14965.1|14967|14966|14969.6|14968.6|14963.9|14962.9|212
1698658800000|2023-10-30 09:40:00|14967.2|14966.2|14962.8|14962.1|14967.2|14966.2|14961.8|14960.8|149
1698659100000|2023-10-30 09:45:00|14962.9|14962.2|14962|14961|14965|14964.3|14961.9|14960.9|175
1698659400000|2023-10-30 09:50:00|14962.1|14961.1|14962.1|14961.1|14963.4|14962.4|14961.7|14960.7|174
1698659700000|2023-10-30 09:55:00|14962.2|14961.2|14963.9|14962.9|14964.2|14963.2|14961.7|14960.7|218
1698660000000|2023-10-30 10:00:00|14964|14963|14962|14961|14964.9|14964.2|14961.9|14960.9|154
1698660300000|2023-10-30 10:05:00|14962.1|14961.1|14964.8|14964.1|14965.2|14964.5|14962.1|14961.1|125
1698660600000|2023-10-30 10:10:00|14964.9|14964.2|14967.6|14966.6|14968.3|14967.3|14963.8|14962.9|132
1698660900000|2023-10-30 10:15:00|14968.1|14967.1|14965|14964|14968.3|14967.4|14964.8|14963.8|251
1698661200000|2023-10-30 10:20:00|14965.1|14964.1|14963.1|14962.1|14967|14966|14962.2|14961.4|209
1698661500000|2023-10-30 10:25:00|14963|14962|14963.2|14962.2|14963.7|14962.7|14962.3|14961.3|144
1698661800000|2023-10-30 10:30:00|14963.4|14962.4|14963.4|14962.4|14964.3|14963.3|14961.9|14960.9|193
1698662100000|2023-10-30 10:35:00|14963.3|14962.3|14963|14962|14964.9|14963.9|14962.9|14961.9|145
1698662400000|2023-10-30 10:40:00|14963.1|14962.1|14964.3|14963.3|14964.5|14963.5|14963.1|14962.1|151
1698662700000|2023-10-30 10:45:00|14964.2|14963.2|14967.3|14966.6|14967.7|14967|14964.2|14963.2|201
1698663000000|2023-10-30 10:50:00|14967.1|14966.4|14968.5|14967.8|14969.3|14968.5|14967.1|14966.2|228
1698663300000|2023-10-30 10:55:00|14968.7|14968|14969.5|14968.5|14969.6|14968.9|14968|14967.3|248
1698663600000|2023-10-30 11:00:00|14969.4|14968.4|14972.8|14971.8|14973.8|14973.1|14969.4|14968.4|289
1698663900000|2023-10-30 11:05:00|14972.9|14971.9|14976.2|14975.2|14976.6|14975.6|14971.4|14970.4|247
1698664200000|2023-10-30 11:10:00|14976.1|14975.1|14974.6|14973.6|14976.3|14975.3|14973.8|14972.9|193
1698664500000|2023-10-30 11:15:00|14974.4|14973.4|14975.9|14974.9|14976.3|14975.4|14973.7|14972.7|152
1698664800000|2023-10-30 11:20:00|14975.8|14974.8|14974|14973|14976.2|14975.2|14973.8|14972.8|108
1698665100000|2023-10-30 11:25:00|14974.1|14973.1|14973.9|14972.9|14975.4|14974.4|14973.6|14972.9|117
1698665400000|2023-10-30 11:30:00|14973.8|14972.8|14971.5|14970.5|14973.9|14972.9|14970.1|14969.1|164
1698665700000|2023-10-30 11:35:00|14971.6|14970.6|14976|14975|14977.4|14976.5|14971.5|14970.5|275
1698666000000|2023-10-30 11:40:00|14976.1|14975.1|14976.9|14975.9|14978.6|14977.6|14976.1|14975.1|247
1698666300000|2023-10-30 11:45:00|14976.6|14975.6|14973.9|14972.9|14976.7|14975.7|14972.4|14971.4|344
1698666600000|2023-10-30 11:50:00|14974|14973|14974|14973|14977.2|14976.3|14973.8|14972.8|268
1698666900000|2023-10-30 11:55:00|14974.1|14973.1|14975.9|14974.9|14976.9|14976.2|14973.8|14973|163
1698667200000|2023-10-30 12:00:00|14976|14975|14979.5|14978.5|14980.1|14979.1|14975.8|14975|262
1698667500000|2023-10-30 12:05:00|14979.4|14978.4|14979.1|14978.4|14980.4|14979.4|14978.4|14977.5|264
1698667800000|2023-10-30 12:10:00|14979.2|14978.5|14978.7|14978|14980.3|14979.3|14978.3|14977.3|241
1698668100000|2023-10-30 12:15:00|14978.8|14978.1|14978.1|14977.1|14980.3|14979.3|14978.1|14977.1|345
1698668400000|2023-10-30 12:20:00|14978.2|14977.2|14978.1|14977.1|14980.1|14979.3|14976.7|14975.7|412
1698668700000|2023-10-30 12:25:00|14978.2|14977.2|14980.3|14979.3|14980.4|14979.4|14977.4|14976.4|307
1698669000000|2023-10-30 12:30:00|14980.2|14979.2|14982.8|14981.8|14983.6|14982.6|14980|14979|221
1698669300000|2023-10-30 12:35:00|14983.2|14982.2|14984.1|14983.1|14985.2|14984.2|14982.6|14981.6|203
1698669600000|2023-10-30 12:40:00|14984|14983|14983|14982|14986|14985|14981.9|14980.9|232
1698669900000|2023-10-30 12:45:00|14982.9|14981.9|14983|14982|14984.4|14983.4|14981.7|14980.7|282
1698670200000|2023-10-30 12:50:00|14982.9|14981.9|14980.8|14979.8|14984.1|14983.4|14980.8|14979.8|316
1698670500000|2023-10-30 12:55:00|14980.9|14979.9|14976.8|14975.8|14980.9|14979.9|14975.4|14974.4|307
1698670800000|2023-10-30 13:00:00|14976.7|14975.7|14974.1|14973.1|14976.7|14975.7|14970.2|14969.2|405
1698671100000|2023-10-30 13:05:00|14974.2|14973.2|14975.3|14974.3|14976.7|14975.7|14974|14973|318
1698671400000|2023-10-30 13:10:00|14975.2|14974.6|14975.6|14974.6|14976.4|14975.4|14974.7|14973.7|223
1698671700000|2023-10-30 13:15:00|14975.7|14974.7|14979|14978|14979.1|14978.1|14975.6|14974.6|137
1698672000000|2023-10-30 13:20:00|14979.1|14978.1|14976.2|14975.5|14979.1|14978.1|14976.1|14975.1|169
1698672300000|2023-10-30 13:25:00|14976.3|14975.6|14975.1|14974.1|14978.8|14977.8|14975.1|14974.1|220
1698672600000|2023-10-30 13:30:00|14974.4|14973.4|14973.2|14972.2|14974.4|14973.7|14971.5|14970.5|359
1698672900000|2023-10-30 13:35:00|14973.1|14972.1|14976.3|14975.3|14976.6|14975.6|14972.1|14971.1|211
1698673200000|2023-10-30 13:40:00|14976.2|14975.2|14974|14973|14976.2|14975.3|14972.9|14972.2|208
1698673500000|2023-10-30 13:45:00|14973.9|14972.9|14974.4|14973.7|14974.5|14973.8|14971.9|14970.9|367
1698673800000|2023-10-30 13:50:00|14974.7|14974|14976.5|14975.5|14978.7|14977.8|14974.5|14973.6|386
1698674100000|2023-10-30 13:55:00|14976.2|14975.6|14976.6|14975.9|14980.6|14979.9|14975.8|14974.8|282
1698674400000|2023-10-30 14:00:00|14976.8|14976.1|14928.5|14927.5|14977.3|14976.3|14927.1|14925.3|2967
1698674700000|2023-10-30 14:05:00|14928.2|14927.2|14930.6|14929.6|14936.5|14935.3|14904.8|14903.8|2247
1698675000000|2023-10-30 14:10:00|14930.5|14929.5|14924.9|14923.9|14935.1|14934.1|14923|14922|1012
1698675300000|2023-10-30 14:15:00|14925.9|14924.9|14921.3|14920.3|14928.4|14927.4|14917.2|14916.2|1158
1698675600000|2023-10-30 14:20:00|14921.4|14920.4|14922.3|14921.3|14926.2|14925.2|14918.7|14917.7|694
1698675900000|2023-10-30 14:25:00|14922.2|14921.2|14930.9|14929.9|14931.1|14930.1|14922.2|14921.2|469
1698676200000|2023-10-30 14:30:00|14930.8|14929.8|14922.2|14921.2|14933.3|14932.3|14921.9|14920.9|717
1698676500000|2023-10-30 14:35:00|14922.1|14921.1|14924.6|14923.6|14928.1|14927.1|14921|14920|607
1698676800000|2023-10-30 14:40:00|14924.7|14923.7|14915.9|14914.9|14926.6|14925.6|14915.7|14914.7|395
1698677100000|2023-10-30 14:45:00|14916|14915|14915.9|14914.9|14919.4|14918.4|14913.9|14912.9|521
1698677400000|2023-10-30 14:50:00|14916|14915|14916.1|14915.1|14920.5|14919.5|14915.6|14914.6|428
1698677700000|2023-10-30 14:55:00|14916|14915|14909.5|14908.5|14917.4|14916.4|14908.5|14907.6|562
1698678000000|2023-10-30 15:00:00|14909.6|14908.6|14907.2|14906.2|14912|14911|14905.2|14904.4|564
1698678300000|2023-10-30 15:05:00|14907.3|14906.3|14901.5|14900.5|14909.4|14908.4|14900.5|14899.5|437
1698678600000|2023-10-30 15:10:00|14901.4|14900.4|14892|14891.3|14902.3|14901.6|14891.4|14890.5|863
1698678900000|2023-10-30 15:15:00|14891.9|14891.2|14892.1|14891.1|14892.8|14891.8|14886.9|14885.9|385
1698679200000|2023-10-30 15:20:00|14891.6|14890.6|14888.9|14887.9|14892.8|14891.8|14888|14887|332
1698679500000|2023-10-30 15:25:00|14889|14888|14884.4|14883.4|14889.9|14888.9|14880.9|14880.2|458
1698679800000|2023-10-30 15:30:00|14884.3|14883.3|14889.6|14888.6|14893.6|14892.6|14884|14883.1|435
1698680100000|2023-10-30 15:35:00|14889.5|14888.5|14886.2|14885.2|14890.8|14889.8|14884.6|14883.7|290
1698680400000|2023-10-30 15:40:00|14886.3|14885.3|14886.1|14885.1|14886.9|14886.2|14883.1|14882.1|217
1698680700000|2023-10-30 15:45:00|14886.3|14885.3|14891.8|14890.8|14893.5|14892.8|14886.3|14885.3|364
1698681000000|2023-10-30 15:50:00|14891.6|14890.6|14898.3|14897.3|14898.3|14897.3|14889.3|14888.3|356
1698681300000|2023-10-30 15:55:00|14898.4|14897.4|14901.6|14900.6|14904.1|14903.2|14896.6|14895.6|584
1698681600000|2023-10-30 16:00:00|14901.5|14900.5|14898|14897|14903.8|14902.8|14897.8|14896.8|546
1698681900000|2023-10-30 16:05:00|14897.9|14897.2|14904.3|14903.3|14904.4|14903.4|14896.8|14895.8|297
1698682200000|2023-10-30 16:10:00|14904.4|14903.4|14903.8|14902.8|14906.6|14905.8|14901.9|14901.2|263
1698682500000|2023-10-30 16:15:00|14903.7|14902.7|14912.4|14911.4|14913.1|14912.4|14903.3|14902.3|209
1698682800000|2023-10-30 16:20:00|14912.5|14911.5|14911.7|14910.7|14912.5|14911.5|14908.9|14907.9|221
1698683100000|2023-10-30 16:25:00|14911.3|14910.3|14913.5|14912.8|14918.1|14917.1|14911.2|14910.2|560
1698683400000|2023-10-30 16:30:00|14913.4|14912.7|14910|14909|14913.6|14912.9|14909.8|14908.8|164
1698683700000|2023-10-30 16:35:00|14909.9|14908.9|14910.3|14909.3|14911.6|14910.6|14908.6|14907.6|248
1698684000000|2023-10-30 16:40:00|14910.2|14909.2|14907.9|14906.9|14911.4|14910.4|14907.9|14906.9|198
1698684300000|2023-10-30 16:45:00|14907.6|14906.6|14906.6|14905.9|14907.9|14906.9|14905.6|14904.6|176
1698684600000|2023-10-30 16:50:00|14906.7|14906|14908|14907|14912.8|14911.8|14906.7|14906|233
1698684900000|2023-10-30 16:55:00|14907.6|14906.9|14902.1|14901.4|14908|14907.1|14900.9|14900.2|276
1698685200000|2023-10-30 17:00:00|14902.2|14901.2|14903.2|14902.2|14903.4|14902.4|14899.4|14898.4|261
1698685500000|2023-10-30 17:05:00|14903.3|14902.3|14903.4|14902.4|14904.6|14903.7|14902.9|14902.1|189
1698685800000|2023-10-30 17:10:00|14903.6|14902.6|14907.2|14906.5|14909.2|14908.2|14903.3|14902.4|194
1698686100000|2023-10-30 17:15:00|14907.1|14906.4|14903.9|14903.2|14907.1|14906.4|14903.8|14903|88
1698686400000|2023-10-30 17:20:00|14904|14903.3|14905.2|14904.5|14908|14907|14904|14903.3|75
1698686700000|2023-10-30 17:25:00|14905.3|14904.6|14901|14900.3|14907.5|14906.6|14900.7|14899.7|171
1698687000000|2023-10-30 17:30:00|14901.1|14900.4|14902.1|14901.4|14903.2|14902.5|14899.9|14898.9|206
1698687300000|2023-10-30 17:35:00|14902|14901.3|14901.3|14900.3|14902.3|14901.4|14899.1|14898.1|133
1698687600000|2023-10-30 17:40:00|14899.9|14898.9|14899|14898.3|14900.2|14899.2|14897.7|14896.7|116
1698687900000|2023-10-30 17:45:00|14898.9|14898.2|14900.8|14899.8|14901.2|14900.4|14897.2|14896.2|199
1698688200000|2023-10-30 17:50:00|14900.9|14899.9|14903.9|14902.9|14904.1|14903.1|14900.5|14899.6|166
1698688500000|2023-10-30 17:55:00|14903.7|14903|14904.5|14903.5|14905.9|14905.2|14903.5|14902.5|110
1698688800000|2023-10-30 18:00:00|14904.6|14903.6|14905.8|14904.8|14906.3|14905.5|14904.6|14903.6|73
1698689100000|2023-10-30 18:05:00|14905.9|14904.9|14900.5|14899.5|14905.9|14904.9|14900|14899|162
1698689400000|2023-10-30 18:10:00|14900.7|14899.7|14900|14899.3|14900.7|14899.9|14899.1|14898.1|131
1698689700000|2023-10-30 18:15:00|14899.9|14899.2|14897.8|14896.8|14899.9|14899.2|14897.6|14896.7|78
1698690000000|2023-10-30 18:20:00|14897.9|14896.9|14897.8|14896.8|14898.7|14897.7|14897.5|14896.5|82
1698690300000|2023-10-30 18:25:00|14897.7|14896.7|14898.8|14897.8|14899.9|14898.9|14897.7|14896.7|88
1698690600000|2023-10-30 18:30:00|14898.9|14897.9|14899.9|14898.9|14900|14899|14897.6|14896.6|101
1698690900000|2023-10-30 18:35:00|14900|14899|14899.2|14898.5|14900.1|14899.2|14898.7|14897.7|82
1698691200000|2023-10-30 18:40:00|14899.1|14898.4|14901.3|14900.3|14901.8|14901.1|14899.1|14898.4|96
1698691500000|2023-10-30 18:45:00|14901.2|14900.2|14897.7|14896.7|14901.4|14900.4|14897.6|14896.6|143
1698691800000|2023-10-30 18:50:00|14897.8|14896.8|14897.9|14896.9|14900.3|14899.3|14897.4|14896.4|190
1698692100000|2023-10-30 18:55:00|14898|14897|14900.5|14899.8|14900.5|14899.8|14897.7|14896.7|439
1698692400000|2023-10-30 19:00:00|14900.4|14899.7|14899.8|14899.1|14902.5|14901.5|14895.8|14895.1|549
1698692700000|2023-10-30 19:05:00|14900.2|14899.2|14903.9|14903.2|14904.6|14903.7|14899.9|14898.9|175
1698693000000|2023-10-30 19:10:00|14904|14903|14905.8|14905.1|14905.9|14905.2|14902.9|14902.1|129
1698693300000|2023-10-30 19:15:00|14905.7|14905|14905.8|14904.8|14906.8|14905.8|14905.6|14904.7|107
1698693600000|2023-10-30 19:20:00|14905.9|14904.9|14907.4|14906.7|14908.2|14907.2|14905.6|14904.6|120
1698693900000|2023-10-30 19:25:00|14907.6|14906.9|14908.4|14907.4|14908.5|14907.6|14907.2|14906.3|114
1698694200000|2023-10-30 19:30:00|14908.3|14907.3|14908.4|14907.4|14908.6|14907.6|14907|14906.1|154
1698694500000|2023-10-30 19:35:00|14908.5|14907.5|14910.7|14909.7|14910.8|14909.8|14907.3|14906.3|130
1698694800000|2023-10-30 19:40:00|14910.6|14909.6|14911.4|14910.7|14911.9|14911|14910.5|14909.5|121
1698695100000|2023-10-30 19:45:00|14911.5|14910.8|14909.7|14909|14911.6|14910.9|14909.2|14908.5|142
1698695400000|2023-10-30 19:50:00|14909.9|14909.2|14908.3|14907.3|14910.4|14909.7|14907.4|14906.7|139
1698695700000|2023-10-30 19:55:00|14908.2|14907.2|14906.8|14906.1|14908.3|14907.3|14905.6|14904.9|87
1698696000000|2023-10-30 20:00:00|14907|14906.3|14907.1|14906.1|14907.7|14906.7|14904.5|14903.5|153
1698696300000|2023-10-30 20:05:00|14907.2|14906.2|14910.5|14909.5|14910.6|14909.6|14907.1|14906.1|116
1698696600000|2023-10-30 20:10:00|14910.6|14909.6|14909.1|14908.4|14910.8|14909.8|14908.8|14908|83
1698696900000|2023-10-30 20:15:00|14909.2|14908.5|14909.3|14908.3|14909.5|14908.5|14909.1|14908.1|88
1698697200000|2023-10-30 20:20:00|14909.2|14908.2|14910.9|14909.9|14910.9|14909.9|14909.2|14908.2|45
1698697500000|2023-10-30 20:25:00|14911|14910|14910.5|14909.5|14911.9|14910.9|14910.4|14909.4|41
1698697800000|2023-10-30 20:30:00|14910.8|14909.2|14910.4|14909.4|14911.6|14910.6|14910.1|14909.1|42
1698698100000|2023-10-30 20:35:00|14910.3|14909.3|14909.1|14908.1|14910.9|14909.9|14909|14908|74
1698698400000|2023-10-30 20:40:00|14909.2|14908.2|14909.4|14908.4|14910.1|14909.1|14908.3|14907.2|68
1698698700000|2023-10-30 20:45:00|14909.2|14908.2|14908.5|14906.8|14910.7|14909.1|14908|14906.5|170
1698699000000|2023-10-30 20:50:00|14908.6|14906.9|14907.4|14905.5|14909.5|14908.5|14907.3|14905.1|167
1698699300000|2023-10-30 20:55:00|14907.7|14905.3|14912.2|14906.2|14912.2|14906.2|14906.3|14903.1|259
1698699600000|2023-10-30 21:00:00|14911.6|14905.6|14909.9|14903.9|14911.6|14905.6|14909.9|14903.9|5
1698699900000|2023-10-30 21:05:00|14910.2|14904.2|14912|14906|14912.6|14906.6|14909.5|14903.5|10
1698700200000|2023-10-30 21:10:00|14911.7|14905.7|14910.7|14904.7|14914.9|14908.9|14910.6|14904.6|74
1698700500000|2023-10-30 21:15:00|14910.5|14904.5|14911|14905|14911|14905|14910.4|14904.4|16
1698700800000|2023-10-30 21:20:00|14910.9|14904.9|14911.2|14905.2|14912.1|14906.1|14910.3|14904.3|43
1698701100000|2023-10-30 21:25:00|14911|14905|14911.1|14905.1|14911.2|14905.2|14911|14905|11
1698701400000|2023-10-30 21:30:00|14910.8|14904.8|14909.5|14903.5|14911.1|14905.1|14909.3|14903.3|33
1698701700000|2023-10-30 21:35:00|14909.3|14903.3|14909.6|14903.6|14910|14904|14909.3|14903.3|23
1698702000000|2023-10-30 21:40:00|14909.5|14903.5|14908.7|14902.8|14909.8|14903.8|14908.5|14902.5|40
1698702300000|2023-10-30 21:45:00|14908.3|14902.6|14909.6|14904.6|14909.9|14905|14908.3|14902.6|58
1698702600000|2023-10-30 21:50:00|14909.5|14904.4|14907.5|14902.6|14912|14906|14907.4|14902.4|138
1698702900000|2023-10-30 21:55:00|14907.9|14902.2|14910.1|14903.4|14910.9|14904.2|14907.7|14901.9|167
1698703200000|2023-10-30 22:00:00|14909.9|14903.2|14907|14904.5|14909.9|14904.5|14904|14898.2|303
1698703500000|2023-10-30 22:05:00|14906.8|14904.4|14907.9|14905.2|14908.4|14905.6|14906.3|14903.7|72
1698703800000|2023-10-30 22:10:00|14907.8|14905.3|14906.9|14904.2|14907.8|14905.3|14906.3|14903.2|112
1698704100000|2023-10-30 22:15:00|14907.2|14904.7|14909.9|14907.4|14911.1|14908.4|14906.9|14904.1|187
1698704400000|2023-10-30 22:20:00|14910.8|14908.3|14912.1|14909.8|14912.1|14909.9|14908.9|14906.3|105
1698704700000|2023-10-30 22:25:00|14912|14909.9|14912.4|14910.7|14912.8|14911.1|14910.9|14908.7|140
1698705000000|2023-10-30 22:30:00|14912.3|14910.6|14912.3|14910.6|14913.2|14911.5|14912.1|14910.4|62
1698705300000|2023-10-30 22:35:00|14912.2|14910.5|14912.9|14911.2|14913.3|14911.6|14911.6|14909.9|60
1698705600000|2023-10-30 22:40:00|14913|14911.3|14911.9|14910.2|14913|14911.3|14911.3|14909.6|44
1698705900000|2023-10-30 22:45:00|14910.9|14909.2|14910.6|14908.9|14911.1|14909.4|14909.9|14908.2|39
1698706200000|2023-10-30 22:50:00|14910.7|14909|14911.9|14910.2|14912|14910.3|14910.6|14908.9|34
1698706500000|2023-10-30 22:55:00|14911.8|14910.1|14913.3|14911.6|14913.9|14912.2|14911.8|14910.1|42
1698706800000|2023-10-30 23:00:00|14913.2|14911.5|14915.2|14913.5|14915.3|14913.6|14912.8|14911.1|81
1698707100000|2023-10-30 23:05:00|14914.9|14913.9|14914.9|14913.9|14915.1|14914.1|14914.8|14913.8|41
1698707400000|2023-10-30 23:10:00|14914.8|14913.8|14914.5|14913.5|14915.7|14914.7|14914.2|14913.2|51
1698707700000|2023-10-30 23:15:00|14914.3|14913.3|14914.8|14913.8|14915.1|14914.1|14914.3|14913.3|48
1698708000000|2023-10-30 23:20:00|14914.9|14913.9|14914.6|14913.6|14915.9|14914.9|14914.3|14913.3|36
1698708300000|2023-10-30 23:25:00|14914.7|14913.7|14913.7|14912.7|14914.7|14913.7|14912.6|14911.6|35
1698708600000|2023-10-30 23:30:00|14913.9|14912.4|14914.8|14913.8|14916.7|14915.7|14913.9|14912.3|92
1698708900000|2023-10-30 23:35:00|14914.7|14913.7|14913.8|14912.8|14914.8|14913.8|14912.6|14911.6|49
1698709200000|2023-10-30 23:40:00|14913.9|14912.9|14913.5|14912.5|14913.9|14912.9|14912.7|14911.7|41
1698709500000|2023-10-30 23:45:00|14913.1|14912.1|14910.7|14909.7|14913.8|14912.8|14910.5|14909.5|95
1698709800000|2023-10-30 23:50:00|14910.6|14909.6|14912.9|14911.9|14913.7|14912.7|14908.8|14907.8|79
1698710100000|2023-10-30 23:55:00|14912.8|14911.8|14910.3|14909.3|14913.6|14912.8|14909.2|14908.2|90
1698710400000|2023-10-31 00:00:00|14910.5|14909.5|14916.4|14915.4|14916.4|14915.4|14909.6|14908.6|272
1698710700000|2023-10-31 00:05:00|14916.2|14915.2|14924.4|14923.4|14925|14924|14914.9|14913.9|242
1698711000000|2023-10-31 00:10:00|14924.3|14923.3|14928.4|14927.4|14929.6|14928.6|14923.8|14922.8|233
1698711300000|2023-10-31 00:15:00|14928.9|14927.9|14930.5|14929.5|14933|14932|14928|14927|207
1698711600000|2023-10-31 00:20:00|14930.8|14929.8|14927.9|14926.9|14932|14931|14926.6|14925.6|178
1698711900000|2023-10-31 00:25:00|14928|14927|14932.2|14931.2|14932.3|14931.3|14927.9|14926.9|152
1698712200000|2023-10-31 00:30:00|14932.3|14931.3|14934.8|14933.8|14938.7|14937.7|14931.7|14930.7|270
1698712500000|2023-10-31 00:35:00|14934.9|14933.9|14933.7|14932.7|14936.5|14935.5|14933.3|14932.3|117
1698712800000|2023-10-31 00:40:00|14933.6|14932.6|14933.5|14932.5|14933.7|14932.7|14929.9|14928.9|172
1698713100000|2023-10-31 00:45:00|14933.6|14932.6|14938|14937|14938.2|14937.5|14931.9|14931.2|131
1698713400000|2023-10-31 00:50:00|14938.1|14937.1|14943.9|14942.9|14945.6|14944.6|14936.7|14935.7|691
1698713700000|2023-10-31 00:55:00|14944.6|14943.6|14942|14941|14945.2|14944.4|14941.6|14940.6|446
1698714000000|2023-10-31 01:00:00|14942.1|14941.1|14937.7|14936.7|14942.6|14941.6|14937.4|14936.4|398
1698714300000|2023-10-31 01:05:00|14937.8|14936.8|14938.7|14937.7|14942.4|14941.4|14937.8|14936.8|252
1698714600000|2023-10-31 01:10:00|14938.8|14937.8|14942|14941|14942.2|14941.2|14938.7|14937.7|178
1698714900000|2023-10-31 01:15:00|14941.8|14940.8|14949.3|14948.3|14950.7|14949.7|14941.1|14940.1|303
1698715200000|2023-10-31 01:20:00|14949.4|14948.4|14945.1|14944.1|14949.7|14948.7|14944.2|14943.2|145
1698715500000|2023-10-31 01:25:00|14945|14944|14943.5|14942.5|14947.8|14946.8|14942.7|14941.7|161
1698715800000|2023-10-31 01:30:00|14943.4|14942.4|14945.6|14944.6|14947.7|14946.7|14942.8|14941.8|269
1698716100000|2023-10-31 01:35:00|14945.5|14944.5|14947.4|14946.4|14950.9|14949.9|14944.5|14943.5|233
1698716400000|2023-10-31 01:40:00|14947.2|14946.2|14951.2|14950.2|14953.8|14952.8|14947.2|14946.2|303
1698716700000|2023-10-31 01:45:00|14951.3|14950.3|14949.8|14948.8|14952.7|14951.7|14949.3|14948.3|173
1698717000000|2023-10-31 01:50:00|14949.7|14948.7|14950.1|14949.1|14952.3|14951.3|14949.2|14948.2|174
1698717300000|2023-10-31 01:55:00|14950.3|14949.3|14946|14945|14950.3|14949.3|14944.8|14943.8|157
1698717600000|2023-10-31 02:00:00|14945.6|14944.6|14946.6|14945.6|14948.4|14947.7|14943.9|14942.9|243
1698717900000|2023-10-31 02:05:00|14946.5|14945.5|14946.3|14945.3|14947.4|14946.7|14945|14944|210
1698718200000|2023-10-31 02:10:00|14946.2|14945.2|14949.3|14948.3|14950.7|14949.7|14946|14945|309
1698718500000|2023-10-31 02:15:00|14949.4|14948.4|14950.7|14950|14952.3|14951.6|14948.2|14947.2|341
1698718800000|2023-10-31 02:20:00|14951.3|14950.6|14951.6|14950.6|14956.4|14955.4|14950|14949|308
1698719100000|2023-10-31 02:25:00|14952.3|14951.3|14952|14951|14955.4|14954.4|14951|14950|337
1698719400000|2023-10-31 02:30:00|14952.1|14951.1|14950.1|14949.1|14952.8|14951.8|14946.6|14945.4|352
1698719700000|2023-10-31 02:35:00|14950|14949|14953.2|14952.2|14953.4|14952.4|14947.1|14946.1|448
1698720000000|2023-10-31 02:40:00|14953.3|14952.3|14949|14947.2|14954.3|14953.3|14946.6|14945.3|657
1698720300000|2023-10-31 02:45:00|14948.8|14946.9|14947.5|14945.6|14949.7|14948|14942.9|14941.3|680
1698720600000|2023-10-31 02:50:00|14947.3|14945.7|14945.3|14943.7|14949.7|14948.1|14942.9|14940.9|726
1698720900000|2023-10-31 02:55:00|14945.2|14943.2|14945.6|14943.6|14946.3|14944.7|14942.6|14940.7|643
1698721200000|2023-10-31 03:00:00|14945.7|14943.5|14939.4|14938.1|14946.1|14944.6|14934.4|14932.2|1587
1698721500000|2023-10-31 03:05:00|14939.5|14938.2|14939.1|14937.7|14940.8|14938.8|14936.5|14934.8|922
1698721800000|2023-10-31 03:10:00|14939.2|14936.7|14938.4|14936.9|14940.5|14939.3|14937.5|14935.3|720
1698722100000|2023-10-31 03:15:00|14938.5|14936.8|14938.4|14936.9|14940.1|14938.5|14937.5|14936.1|759
1698722400000|2023-10-31 03:20:00|14938.6|14937.5|14936.2|14934.2|14940.6|14938.9|14933.8|14932.2|909
1698722700000|2023-10-31 03:25:00|14936|14934.3|14993.1|14990.6|14998.7|14996.2|14934.9|14933.4|2719
1698723000000|2023-10-31 03:30:00|14993.2|14990|15006.4|15004.9|15011.7|15010.2|14988|14984.8|2766
1698723300000|2023-10-31 03:35:00|15006.3|15004.8|14993.7|14992.7|15008.1|15006.5|14984.7|14983.7|2160
1698723600000|2023-10-31 03:40:00|14993.8|14992.8|14994.9|14993.9|14999.2|14998.2|14990.5|14989.5|770
1698723900000|2023-10-31 03:45:00|14995.2|14994.2|14981.7|14980.7|14997|14996|14980.1|14979.1|665
1698724200000|2023-10-31 03:50:00|14981.5|14980.5|14990.5|14989.5|14993.7|14992.7|14975.7|14974.7|581
1698724500000|2023-10-31 03:55:00|14990.4|14989.4|14990.3|14989.3|14995|14994|14987.9|14986.9|468
1698724800000|2023-10-31 04:00:00|14990.4|14989.4|14993.8|14992.8|14995|14994|14986.4|14985.4|432
1698725100000|2023-10-31 04:05:00|14993.9|14992.9|14997|14996|15000|14999|14993.9|14992.9|557
1698725400000|2023-10-31 04:10:00|14996.7|14995.7|14996.9|14995.9|15000.2|14999.2|14992.2|14991.2|418
1698725700000|2023-10-31 04:15:00|14997|14996|14997|14996|15000.1|14999.1|14995.4|14994.4|378
1698726000000|2023-10-31 04:20:00|14997.1|14996.1|15003.6|15002.6|15006|15005|14997|14996|432
1698726300000|2023-10-31 04:25:00|15003.5|15002.5|15002.3|15001.3|15004.1|15003.1|15001.2|15000.2|200
1698726600000|2023-10-31 04:30:00|15002.5|15001.5|15007.1|15006.1|15009.4|15008.4|15002.3|15001.3|267
1698726900000|2023-10-31 04:35:00|15007|15006|15014.9|15013.9|15015.2|15014.2|15005.1|15004.1|234
1698727200000|2023-10-31 04:40:00|15015|15014|15016.1|15015.1|15018.8|15017.8|15008.9|15007.9|340
1698727500000|2023-10-31 04:45:00|15016.8|15015.8|15016.7|15015.7|15019.1|15018.1|15015.2|15014.2|148
1698727800000|2023-10-31 04:50:00|15017.4|15016.7|15012.2|15011.2|15017.6|15016.8|15010.7|15009.7|258
1698728100000|2023-10-31 04:55:00|15012.1|15011.1|15015|15014.3|15015.9|15014.9|15010.6|15009.6|228
1698728400000|2023-10-31 05:00:00|15015.1|15014.4|15012.4|15011.4|15018.9|15017.9|15010.2|15009.2|372
1698728700000|2023-10-31 05:05:00|15012.5|15011.5|15016.7|15015.7|15017.9|15016.9|15012.4|15011.4|362
1698729000000|2023-10-31 05:10:00|15016.8|15015.8|15013.7|15012.7|15017.5|15016.5|15011.2|15010.2|310
1698729300000|2023-10-31 05:15:00|15013.8|15012.8|15014.8|15013.8|15016.4|15015.4|15013.7|15012.7|253
1698729600000|2023-10-31 05:20:00|15014.9|15013.9|15013.5|15012.5|15015.1|15014.1|15011|15010|203
1698729900000|2023-10-31 05:25:00|15013.4|15012.4|15014.7|15013.7|15014.9|15013.9|15011.8|15010.8|167
1698730200000|2023-10-31 05:30:00|15014.8|15013.8|15015.8|15014.8|15017.9|15016.9|15014.8|15013.8|217
1698730500000|2023-10-31 05:35:00|15015.9|15014.9|15018.9|15017.9|15019.7|15018.7|15015.8|15014.8|174
1698730800000|2023-10-31 05:40:00|15018.8|15017.8|15021|15020|15022.4|15021.4|15017.8|15016.8|175
1698731100000|2023-10-31 05:45:00|15020.9|15019.9|15017.4|15016.4|15021|15020|15015.6|15014.6|123
1698731400000|2023-10-31 05:50:00|15017.5|15016.5|15018.9|15017.9|15020.3|15019.3|15017.5|15016.5|138
1698731700000|2023-10-31 05:55:00|15018.8|15017.8|15023.5|15022.5|15024.7|15023.7|15018.7|15017.7|232
1698732000000|2023-10-31 06:00:00|15023.4|15022.4|15021.5|15020.8|15024.4|15023.5|15020.7|15019.7|236
1698732300000|2023-10-31 06:05:00|15021.6|15020.9|15024.2|15023.2|15026|15025.1|15021.4|15020.5|215
1698732600000|2023-10-31 06:10:00|15024.1|15023.1|15025.6|15024.6|15027.2|15026.2|15023.5|15022.6|198
1698732900000|2023-10-31 06:15:00|15025.5|15024.5|15021.2|15020.2|15025.8|15024.8|15017.8|15017.1|220
1698733200000|2023-10-31 06:20:00|15021.7|15021|15020|15019|15023|15022.3|15018.9|15017.9|208
1698733500000|2023-10-31 06:25:00|15019.9|15018.9|15020|15019|15021.7|15020.7|15014.2|15013.2|284
1698733800000|2023-10-31 06:30:00|15020.1|15019.1|15027.7|15026.7|15027.9|15026.9|15020.1|15019.1|388
1698734100000|2023-10-31 06:35:00|15027.8|15026.8|15026.5|15025.5|15031.9|15030.9|15025.4|15024.4|451
1698734400000|2023-10-31 06:40:00|15026.6|15025.6|15024.7|15023.7|15027.7|15026.7|15021.3|15020.3|386
1698734700000|2023-10-31 06:45:00|15024.6|15023.6|15028|15027|15030.1|15029.1|15024.6|15023.6|298
1698735000000|2023-10-31 06:50:00|15027.9|15026.9|15022.8|15021.8|15028.8|15027.8|15017.4|15016.4|483
1698735300000|2023-10-31 06:55:00|15022.7|15021.7|15021|15020|15024|15023|15020.3|15019.3|258
1698735600000|2023-10-31 07:00:00|15020.6|15019.6|15019.2|15018.2|15023.2|15022.2|15015.8|15014.8|438
1698735900000|2023-10-31 07:05:00|15019.3|15018.3|15023.7|15022.7|15025.8|15024.8|15018.1|15017.1|277
1698736200000|2023-10-31 07:10:00|15023.6|15022.6|15024.8|15023.8|15027.1|15026.1|15023.3|15022.3|381
1698736500000|2023-10-31 07:15:00|15024.9|15023.9|15019.9|15019.2|15025.7|15024.7|15017.4|15016.4|375
1698736800000|2023-10-31 07:20:00|15020|15019.3|15023.6|15022.6|15024.6|15023.6|15017.4|15016.4|452
1698737100000|2023-10-31 07:25:00|15024|15023.3|15023.2|15022.2|15025.8|15024.8|15022.1|15021.1|291
1698737400000|2023-10-31 07:30:00|15023.1|15022.1|15024.6|15023.6|15026|15025|15022.3|15021.3|355
1698737700000|2023-10-31 07:35:00|15024.5|15023.5|15019|15018|15025.4|15024.5|15018.7|15017.7|234
1698738000000|2023-10-31 07:40:00|15018.9|15017.9|15012.5|15011.5|15019|15018|15010.7|15009.7|323
1698738300000|2023-10-31 07:45:00|15012.4|15011.4|15013.5|15012.5|15014.8|15013.8|15007.6|15006.6|370
1698738600000|2023-10-31 07:50:00|15013.6|15012.6|15020.2|15019.2|15022.6|15021.6|15013.6|15012.6|435
1698738900000|2023-10-31 07:55:00|15019.9|15018.9|15028.7|15027.7|15031.2|15030.2|15017.7|15016.7|527
1698739200000|2023-10-31 08:00:00|15028.6|15027.6|15036.7|15035.7|15038.9|15037.9|15028.6|15027.6|700
1698739500000|2023-10-31 08:05:00|15036.8|15035.8|15037.8|15036.8|15040.1|15039.1|15034.2|15033.2|409
1698739800000|2023-10-31 08:10:00|15037.6|15036.6|15038.4|15037.4|15044.3|15043.3|15036.4|15035.4|646
1698740100000|2023-10-31 08:15:00|15038.2|15037.2|15034.6|15033.6|15038.6|15037.6|15023.5|15022.5|501
1698740400000|2023-10-31 08:20:00|15034.7|15033.7|15039.9|15038.9|15040.1|15039.1|15034.4|15033.4|396
1698740700000|2023-10-31 08:25:00|15040|15039|15037.9|15036.9|15042.1|15041.1|15034.3|15033.3|446
1698741000000|2023-10-31 08:30:00|15038|15037|15038.8|15037.8|15038.8|15037.8|15034.1|15033.4|354
1698741300000|2023-10-31 08:35:00|15038.9|15037.9|15036.7|15035.7|15041.6|15040.6|15032.9|15031.9|430
1698741600000|2023-10-31 08:40:00|15036.6|15035.6|15033.4|15032.4|15037|15036|15031.5|15030.5|407
1698741900000|2023-10-31 08:45:00|15033.5|15032.5|15037.9|15036.9|15037.9|15036.9|15033|15032|353
1698742200000|2023-10-31 08:50:00|15037.8|15036.8|15038.4|15037.4|15039.9|15039|15036.6|15035.6|213
1698742500000|2023-10-31 08:55:00|15038.3|15037.3|15041.3|15040.3|15045|15044|15037.7|15036.7|386
1698742800000|2023-10-31 09:00:00|15041.2|15040.2|15044.9|15043.9|15047.3|15046.3|15039.5|15038.5|398
1698743100000|2023-10-31 09:05:00|15044.7|15043.7|15039.2|15038.2|15046.2|15045.2|15009.2|15004|1430
1698743400000|2023-10-31 09:10:00|15039.1|15038.1|15040.4|15039.4|15043|15042|15037.7|15036.7|719
1698743700000|2023-10-31 09:15:00|15040.3|15039.3|15044.6|15043.6|15046.9|15045.9|15036.2|15035.2|413
1698744000000|2023-10-31 09:20:00|15044.4|15043.4|15049.2|15048.2|15049.4|15048.4|15043|15042.1|304
1698744300000|2023-10-31 09:25:00|15049.5|15048.5|15043.7|15042.7|15050.9|15049.9|15031.1|15028.9|657
1698744600000|2023-10-31 09:30:00|15044.5|15043.5|15048.3|15047.3|15049.6|15048.6|15043.8|15042.8|299
1698744900000|2023-10-31 09:35:00|15048.4|15047.4|15047.4|15046.4|15048.5|15047.5|15044.2|15043.2|288
1698745200000|2023-10-31 09:40:00|15047.3|15046.3|15045.2|15044.2|15048.2|15047.2|15042.9|15041.9|288
1698745500000|2023-10-31 09:45:00|15045.3|15044.3|15043.9|15042.9|15045.5|15044.5|15042.4|15041.4|190
1698745800000|2023-10-31 09:50:00|15044|15043|15057.2|15056.2|15057.5|15056.5|15042.1|15041.1|1023
1698746100000|2023-10-31 09:55:00|15057.1|15056.1|15069.1|15068.1|15072.6|15071.6|15055.9|15053.8|2189
1698746400000|2023-10-31 10:00:00|15069|15067.4|15075|15074|15075.7|15074.4|15057.2|15054|1102
1698746700000|2023-10-31 10:05:00|15074.7|15073.7|15069.6|15068.6|15076.9|15075.9|15066.5|15065.5|561
1698747000000|2023-10-31 10:10:00|15070.4|15069.4|15067.9|15066.9|15071.6|15070.6|15065.6|15064.6|345
1698747300000|2023-10-31 10:15:00|15067.7|15066.7|15065.9|15064.9|15069.4|15068.4|15065.8|15064.8|267
1698747600000|2023-10-31 10:20:00|15065.8|15064.8|15067.8|15066.8|15069.8|15068.8|15065.5|15064.5|427
1698747900000|2023-10-31 10:25:00|15067.5|15066.5|15068.9|15067.9|15071.3|15070.3|15066.7|15065.7|418
1698748200000|2023-10-31 10:30:00|15069.2|15068.2|15069.2|15068.2|15070|15069|15068.3|15067.3|286
1698748500000|2023-10-31 10:35:00|15069.1|15068.1|15072.9|15071.9|15072.9|15071.9|15067|15066|361
1698748800000|2023-10-31 10:40:00|15072.8|15071.8|15070.5|15069.5|15072.8|15071.8|15069.5|15068.5|229
1698749100000|2023-10-31 10:45:00|15070.4|15069.4|15071.3|15070.3|15072.5|15071.5|15070.3|15069.3|253
1698749400000|2023-10-31 10:50:00|15071|15070|15070.2|15069.2|15071.4|15070.4|15069|15068|213
1698749700000|2023-10-31 10:55:00|15070|15069|15069|15068|15070.6|15069.6|15067.1|15066.1|229
1698750000000|2023-10-31 11:00:00|15069.1|15068.1|15069.3|15068.3|15070.2|15069.2|15066.7|15065.7|182
1698750300000|2023-10-31 11:05:00|15069.2|15068.2|15066.8|15066.1|15071.2|15070.5|15065.9|15065|243
1698750600000|2023-10-31 11:10:00|15067.2|15066.5|15066.7|15065.7|15068.3|15067.3|15064.3|15063.5|261
1698750900000|2023-10-31 11:15:00|15066.6|15065.6|15068.1|15067.1|15068.1|15067.1|15065.7|15064.7|216
1698751200000|2023-10-31 11:20:00|15067.9|15066.9|15070.9|15069.9|15071.1|15070.3|15067.9|15066.9|197
1698751500000|2023-10-31 11:25:00|15070.7|15069.7|15071.1|15070.1|15071.2|15070.2|15069|15068|218
1698751800000|2023-10-31 11:30:00|15071.2|15070.2|15068.8|15067.8|15071.6|15070.6|15068.6|15067.6|158
1698752100000|2023-10-31 11:35:00|15068.9|15067.9|15071.4|15070.7|15071.4|15070.7|15068.2|15067.2|169
1698752400000|2023-10-31 11:40:00|15071.3|15070.4|15072.2|15071.2|15072.9|15071.9|15069.9|15069.1|188
1698752700000|2023-10-31 11:45:00|15072.1|15071.1|15072.3|15071.3|15072.6|15071.6|15071.1|15070.2|131
1698753000000|2023-10-31 11:50:00|15072.4|15071.4|15074.3|15073.3|15075.7|15074.7|15072|15071|163
1698753300000|2023-10-31 11:55:00|15074.4|15073.4|15074.1|15073.4|15078.2|15077.2|15067.9|15066.9|321
1698753600000|2023-10-31 12:00:00|15074.2|15073.5|15070.4|15069.4|15074.4|15073.7|15070|15069.1|214
1698753900000|2023-10-31 12:05:00|15070.3|15069.3|15068.1|15067.1|15072|15071|15067.8|15066.8|335
1698754200000|2023-10-31 12:10:00|15067.8|15066.8|15066|15065|15068.8|15067.8|15065.7|15064.7|279
1698754500000|2023-10-31 12:15:00|15065.9|15064.9|15067.2|15066.2|15069.2|15068.2|15064.4|15063.4|211
1698754800000|2023-10-31 12:20:00|15067.1|15066.1|15065.7|15064.7|15067.5|15066.5|15064.2|15063.5|339
1698755100000|2023-10-31 12:25:00|15065.6|15064.6|15069.4|15067.4|15069.8|15068.3|15064.6|15063.6|193
1698755400000|2023-10-31 12:30:00|15068.9|15067.1|15078.2|15077.2|15080.5|15077.7|15068.5|15066.6|1051
1698755700000|2023-10-31 12:35:00|15078.1|15077.1|15082.8|15081.8|15084.3|15083.3|15075|15074|783
1698756000000|2023-10-31 12:40:00|15082.9|15081.9|15088.7|15087.7|15089.2|15088.2|15082.9|15081.9|629
1698756300000|2023-10-31 12:45:00|15089.1|15088.1|15093.3|15092.3|15094.9|15093.9|15088.8|15087.8|446
1698756600000|2023-10-31 12:50:00|15093.4|15092.4|15088|15087|15095.4|15094.5|15083.2|15081.6|628
1698756900000|2023-10-31 12:55:00|15088.1|15087.1|15093.8|15092.8|15094.2|15093.2|15087.9|15086.9|505
1698757200000|2023-10-31 13:00:00|15094|15093|15096.7|15095.7|15098.3|15097.3|15092.2|15091.2|557
1698757500000|2023-10-31 13:05:00|15096.8|15095.8|15095.9|15094.9|15097.8|15096.8|15094|15093|465
1698757800000|2023-10-31 13:10:00|15096|15095|15094.5|15093.5|15096.3|15095.6|15082.1|15081.1|782
1698758100000|2023-10-31 13:15:00|15094.6|15093.6|15093.5|15092.5|15095.8|15094.8|15092.7|15091.7|404
1698758400000|2023-10-31 13:20:00|15093.7|15092.7|15097.8|15096.8|15097.9|15096.9|15093.3|15092.3|417
1698758700000|2023-10-31 13:25:00|15097.7|15096.7|15096.9|15095.9|15099.1|15098.1|15096.5|15095.5|469
1698759000000|2023-10-31 13:30:00|15097|15096|15097.2|15096.2|15099.7|15098.7|15097|15096|364
1698759300000|2023-10-31 13:35:00|15096.9|15095.9|15096.8|15095.8|15098.2|15097.2|15095.7|15094.7|358
1698759600000|2023-10-31 13:40:00|15096.9|15095.9|15093.9|15092.3|15097.3|15096.3|15092.6|15091.6|481
1698759900000|2023-10-31 13:45:00|15094|15092.4|15097.6|15096.9|15098.1|15097.2|15085.2|15084.2|461
1698760200000|2023-10-31 13:50:00|15097.7|15097|15096|15095|15098.1|15097.1|15093.7|15092.7|437
1698760500000|2023-10-31 13:55:00|15096.1|15095.1|15099.7|15097.8|15099.7|15098.6|15095.5|15094.5|370
1698760800000|2023-10-31 14:00:00|15099.8|15098|15114.9|15113.9|15120.2|15119.2|15089.5|15086.4|1261
1698761100000|2023-10-31 14:05:00|15114.8|15113.8|15109.5|15108.5|15116.8|15115.8|15102|15101|566
1698761400000|2023-10-31 14:10:00|15109.6|15108.6|15104.1|15103.1|15110.3|15109.3|15101.9|15100.9|455
1698761700000|2023-10-31 14:15:00|15104|15103|15111.6|15110.6|15112.9|15111.9|15103.2|15102.2|563
1698762000000|2023-10-31 14:20:00|15111.2|15110.2|15110|15109.3|15116.1|15115.1|15102.8|15101.8|509
1698762300000|2023-10-31 14:25:00|15109.8|15108.8|15109.7|15108.7|15112.2|15111.2|15108.5|15107.5|368
1698762600000|2023-10-31 14:30:00|15109.6|15108.6|15110.5|15109.5|15112.8|15111.8|15106.2|15105.2|522
1698762900000|2023-10-31 14:35:00|15110.6|15109.6|15114.2|15113.2|15114.5|15113.8|15109.5|15108.5|448
1698763200000|2023-10-31 14:40:00|15114.5|15113.5|15116.2|15115.2|15119.6|15118.6|15111.8|15110.8|508
1698763500000|2023-10-31 14:45:00|15116.1|15115.1|15124.5|15123.5|15124.5|15123.5|15115.8|15114.8|372
1698763800000|2023-10-31 14:50:00|15124.4|15123.4|15127.8|15126.8|15134|15133|15123.2|15122.3|559
1698764100000|2023-10-31 14:55:00|15128.5|15127.5|15126.5|15125.5|15129.1|15128.1|15123.1|15122.1|651
1698764400000|2023-10-31 15:00:00|15126.3|15125.3|15126.9|15125.9|15126.9|15126|15121.1|15120.1|446
1698764700000|2023-10-31 15:05:00|15126.8|15125.8|15131.7|15130.7|15138|15137|15126.8|15125.8|551
1698765000000|2023-10-31 15:10:00|15131.6|15130.6|15128.4|15127.4|15135.7|15134.7|15128.2|15127.2|571
1698765300000|2023-10-31 15:15:00|15128.5|15127.5|15127.4|15126.4|15131.1|15130.1|15125.7|15124.7|421
1698765600000|2023-10-31 15:20:00|15127.5|15126.5|15132.1|15131.1|15133.3|15132.3|15126.7|15125.7|274
1698765900000|2023-10-31 15:25:00|15132|15131|15138|15137|15138|15137|15129.8|15128.8|325
1698766200000|2023-10-31 15:30:00|15137.9|15136.9|15142.1|15141.1|15143.3|15142.5|15135.3|15134.3|623
1698766500000|2023-10-31 15:35:00|15142.3|15141.3|15142.2|15141.2|15144.1|15143.1|15141.3|15140.3|402
1698766800000|2023-10-31 15:40:00|15142.3|15141.3|15147.5|15146.5|15147.7|15146.7|15142.2|15141.2|359
1698767100000|2023-10-31 15:45:00|15147.4|15146.4|15152|15151|15156.1|15155.1|15145.7|15144.9|528
1698767400000|2023-10-31 15:50:00|15151.9|15150.9|15150.4|15149.4|15155.8|15154.8|15149.4|15148.4|423
1698767700000|2023-10-31 15:55:00|15150.5|15149.5|15146.3|15145.6|15154.3|15153.3|15145.3|15144.6|777
1698768000000|2023-10-31 16:00:00|15146.2|15145.5|15135.9|15134.9|15146.7|15145.7|15133.8|15132.8|688
1698768300000|2023-10-31 16:05:00|15136.1|15135.4|15146.8|15145.8|15147|15146|15136.1|15135.4|497
1698768600000|2023-10-31 16:10:00|15146.7|15145.7|15149|15148|15153.5|15152.5|15145.9|15144.9|453
1698768900000|2023-10-31 16:15:00|15149.2|15148.2|15142.5|15141.5|15150.1|15149.1|15142.2|15141.2|366
1698769200000|2023-10-31 16:20:00|15142.6|15141.6|15146.8|15145.8|15151|15150|15139.1|15138.1|368
1698769500000|2023-10-31 16:25:00|15146.9|15145.9|15154.8|15153.8|15157.7|15156.7|15144.2|15143.2|497
1698769800000|2023-10-31 16:30:00|15154.9|15153.9|15162|15161|15165|15164|15154.9|15153.9|534
1698770100000|2023-10-31 16:35:00|15162.1|15161.1|15164.5|15163.5|15165.4|15164.4|15160.6|15159.6|418
1698770400000|2023-10-31 16:40:00|15164.4|15163.4|15166.4|15165.4|15166.6|15165.6|15163.4|15162.4|281
1698770700000|2023-10-31 16:45:00|15166.3|15165.3|15167.5|15166.5|15170.8|15169.8|15166.2|15165.2|227
1698771000000|2023-10-31 16:50:00|15167.6|15166.6|15165.2|15164.2|15170|15169|15165.2|15164.2|211
1698771300000|2023-10-31 16:55:00|15165.3|15164.3|15170.8|15169.8|15170.9|15169.9|15163.8|15162.8|441
1698771600000|2023-10-31 17:00:00|15170.7|15169.7|15155|15154|15171.5|15170.5|15140.7|15139|831
1698771900000|2023-10-31 17:05:00|15154.9|15153.9|15133.7|15132.7|15160.1|15159.1|15108.2|15103.8|1782
1698772200000|2023-10-31 17:10:00|15133.5|15132.5|15128.9|15127.9|15135.2|15134.2|15119.2|15118.2|1019
1698772500000|2023-10-31 17:15:00|15128.8|15127.8|15136.8|15135.8|15137.5|15136.5|15121|15120|798
1698772800000|2023-10-31 17:20:00|15136.7|15135.7|15144.4|15143.4|15147.3|15146.3|15136.6|15135.6|571
1698773100000|2023-10-31 17:25:00|15144.3|15143.3|15139.6|15138.6|15146.3|15145.3|15138.4|15137.4|457
1698773400000|2023-10-31 17:30:00|15139.7|15138.7|15146.2|15145.2|15150.5|15149.5|15138.6|15137.6|349
1698773700000|2023-10-31 17:35:00|15146.4|15145.4|15144.4|15143.4|15150.1|15149.1|15143.9|15142.9|244
1698774000000|2023-10-31 17:40:00|15144.5|15143.5|15150.3|15149.3|15152|15151|15144.5|15143.5|265
1698774300000|2023-10-31 17:45:00|15150.4|15149.4|15153.9|15152.9|15155.6|15154.6|15146.4|15145.4|286
1698774600000|2023-10-31 17:50:00|15153.8|15152.8|15153.1|15152.1|15154.2|15153.2|15150.4|15149.4|171
1698774900000|2023-10-31 17:55:00|15153|15152|15151.8|15150.8|15155.1|15154.1|15151.8|15150.8|256
1698775200000|2023-10-31 18:00:00|15151.9|15150.9|15149.3|15148.3|15152.7|15151.7|15146.3|15145.3|237
1698775500000|2023-10-31 18:05:00|15149.4|15148.4|15149.6|15148.6|15152.1|15151.1|15149.2|15148.2|204
1698775800000|2023-10-31 18:10:00|15149.7|15148.7|15149|15148|15149.7|15148.7|15148.4|15147.4|132
1698776100000|2023-10-31 18:15:00|15149.4|15148.4|15153.3|15152.3|15154.7|15153.7|15149.3|15148.3|203
1698776400000|2023-10-31 18:20:00|15153.4|15152.4|15149.5|15148.5|15154.4|15153.4|15149|15148|191
1698776700000|2023-10-31 18:25:00|15149.4|15148.4|15155.7|15154.7|15156.1|15155.1|15149.3|15148.3|282
1698777000000|2023-10-31 18:30:00|15156.4|15155.4|15160.1|15159.1|15161.2|15160.2|15155.4|15154.4|257
1698777300000|2023-10-31 18:35:00|15160|15159|15156|15155|15160|15159|15156|15155|146
1698777600000|2023-10-31 18:40:00|15156.1|15155.1|15155.3|15154.3|15156.1|15155.1|15152.8|15151.8|212
1698777900000|2023-10-31 18:45:00|15155.4|15154.4|15156.7|15155.7|15157.4|15156.4|15155.1|15154.1|212
1698778200000|2023-10-31 18:50:00|15157.1|15156.1|15159.8|15158.8|15159.8|15158.8|15156.5|15155.5|248
1698778500000|2023-10-31 18:55:00|15159.9|15158.9|15159.4|15158.4|15162.2|15161.2|15158.9|15157.9|324
1698778800000|2023-10-31 19:00:00|15159.3|15158.3|15160|15159|15160.8|15159.8|15159.3|15158.3|209
1698779100000|2023-10-31 19:05:00|15159.9|15158.9|15157.5|15156.5|15160.1|15159.1|15155.4|15154.4|204
1698779400000|2023-10-31 19:10:00|15157.7|15156.7|15155|15154|15158.7|15157.7|15154.7|15153.7|196
1698779700000|2023-10-31 19:15:00|15154.9|15153.9|15154.4|15153.4|15155|15154|15152.3|15151.3|169
1698780000000|2023-10-31 19:20:00|15154.3|15153.3|15154.7|15153.7|15154.8|15153.7|15152.1|15150.8|217
1698780300000|2023-10-31 19:25:00|15154.6|15153.6|15154|15153|15155.2|15154.2|15153.3|15152.3|161
1698780600000|2023-10-31 19:30:00|15153.9|15152.9|15151.8|15150.8|15154.7|15153.7|15151.6|15150.6|125
1698780900000|2023-10-31 19:35:00|15151.9|15150.9|15155.8|15154.3|15155.8|15154.5|15151.8|15150.8|177
1698781200000|2023-10-31 19:40:00|15155.5|15154.5|15156.7|15155.7|15158.9|15157.9|15155.5|15154.5|137
1698781500000|2023-10-31 19:45:00|15156.6|15155.6|15157.2|15156.2|15157.4|15156.4|15155.1|15154.1|186
1698781800000|2023-10-31 19:50:00|15157|15156|15156.4|15155.4|15159.4|15158.4|15155.2|15154.2|260
1698782100000|2023-10-31 19:55:00|15156.3|15155.3|15158.5|15157.5|15159|15158|15156.1|15155.1|302
1698782400000|2023-10-31 20:00:00|15158.4|15157.4|15156.7|15155.7|15158.5|15157.5|15155.9|15154.9|342
1698782700000|2023-10-31 20:05:00|15156.6|15155.6|15160.3|15159.3|15161.7|15160.3|15156.6|15155.6|275
1698783000000|2023-10-31 20:10:00|15160.1|15159.1|15160.3|15159.3|15161.5|15160.5|15158.2|15157.2|181
1698783300000|2023-10-31 20:15:00|15160.6|15159.6|15163.8|15162.3|15164.1|15162.7|15160.6|15159.6|168
1698783600000|2023-10-31 20:20:00|15163.4|15162.2|15162.2|15161.2|15163.8|15162.5|15161.5|15160.2|78
1698783900000|2023-10-31 20:25:00|15162.1|15161.1|15162.7|15161.7|15163.8|15162.6|15162|15161|79
1698784200000|2023-10-31 20:30:00|15163|15161.4|15167.1|15166.1|15167.4|15166.1|15162.6|15161.4|114
1698784500000|2023-10-31 20:35:00|15167.3|15165.8|15169.4|15168.4|15169.6|15168.4|15165.8|15164.1|206
1698784800000|2023-10-31 20:40:00|15169.3|15168.3|15169.5|15167.8|15170.5|15168.8|15169.1|15167.8|157
1698785100000|2023-10-31 20:45:00|15169.6|15167.9|15169.8|15168|15171|15169.1|15168.6|15167.3|182
1698785400000|2023-10-31 20:50:00|15170.4|15167.9|15172.4|15169.7|15173.3|15169.9|15170.1|15167.6|317
1698785700000|2023-10-31 20:55:00|15173.1|15169.2|15170.9|15164.9|15175.7|15171.2|15170.1|15164.1|378
1698786000000|2023-10-31 21:00:00|15171.7|15165.7|15171.3|15165.3|15172.3|15166.3|15170.7|15164.7|9
1698786300000|2023-10-31 21:05:00|15171.5|15165.5|15167.9|15161.9|15176.1|15170.1|15165.9|15159.9|31
1698786600000|2023-10-31 21:10:00|15168.2|15162.2|15164.8|15158.8|15168.2|15162.2|15164.4|15158.4|12
1698786900000|2023-10-31 21:15:00|15164.7|15158.7|15167.7|15161.7|15168.3|15162.3|15164.4|15158.4|17
1698787200000|2023-10-31 21:20:00|15167.8|15161.8|15167.7|15161.7|15167.8|15161.8|15167.7|15161.7|2
1698787500000|2023-10-31 21:25:00|15167.8|15161.8|15168.5|15162.5|15168.5|15162.5|15167.7|15161.7|10
1698787800000|2023-10-31 21:30:00|15168.4|15162.4|15166.7|15160.7|15169.1|15163.1|15166.6|15160.6|98
1698788100000|2023-10-31 21:35:00|15166|15160|15164.4|15158.4|15166|15160|15162.5|15156.7|118
1698788400000|2023-10-31 21:40:00|15164.6|15158.6|15164.6|15158.6|15164.9|15158.9|15164.5|15158.5|58
1698788700000|2023-10-31 21:45:00|15164.3|15158.4|15166|15160|15166|15160|15164|15158.2|92
1698789000000|2023-10-31 21:50:00|15165.9|15159.9|15166.1|15160.6|15166.5|15160.6|15164.5|15158.5|86
1698789300000|2023-10-31 21:55:00|15166.5|15160.2|15167|15160.9|15171|15164.3|15165.8|15159.6|212
1698789600000|2023-10-31 22:00:00|15166.8|15160.8|15162.4|15159.1|15167|15161.7|15161.5|15158.6|294
1698789900000|2023-10-31 22:05:00|15162.5|15159.2|15161.7|15158.7|15163.8|15160.8|15155|15152.4|206
1698790200000|2023-10-31 22:10:00|15161.6|15158.8|15157.8|15154.8|15161.7|15158.8|15157.4|15154.6|188
1698790500000|2023-10-31 22:15:00|15158.5|15154.9|15158.2|15155.6|15159.4|15156.8|15157.5|15154.9|199
1698790800000|2023-10-31 22:20:00|15158.5|15155.8|15157.5|15155.1|15160.7|15158.4|15157.4|15154.8|303
1698791100000|2023-10-31 22:25:00|15157.4|15155|15151.3|15149.6|15157.6|15155|15150.1|15148.4|338
1698791400000|2023-10-31 22:30:00|15151.4|15149.7|15149.7|15147.4|15151.7|15150|15148.3|15146.6|160
1698791700000|2023-10-31 22:35:00|15149.4|15147.7|15150.2|15147.9|15150.3|15148.5|15147.7|15145.7|127
1698792000000|2023-10-31 22:40:00|15150.3|15148.5|15151.9|15150.2|15152.3|15150.4|15150.2|15148.5|68
1698792300000|2023-10-31 22:45:00|15151.1|15149.4|15149.4|15147.7|15151.1|15149.4|15148.3|15146.6|56
1698792600000|2023-10-31 22:50:00|15149.3|15147.6|15144.7|15143|15149.3|15147.6|15143.9|15142.2|131
1698792900000|2023-10-31 22:55:00|15144.8|15143.1|15141|15139.3|15144.8|15143.1|15136.6|15134.9|191
1698793200000|2023-10-31 23:00:00|15141.2|15139.5|15136.8|15135.1|15149.4|15147.7|15131.2|15128.8|430
1698793500000|2023-10-31 23:05:00|15136.5|15135.5|15120.6|15119.6|15139.1|15138.1|15115.9|15114.9|575
1698793800000|2023-10-31 23:10:00|15120.2|15119.2|15132.8|15131.8|15136.9|15135.9|15120|15119|449
1698794100000|2023-10-31 23:15:00|15132.9|15131.9|15128.2|15127.2|15134.2|15133.2|15127.8|15126.8|245
1698794400000|2023-10-31 23:20:00|15128.1|15127.1|15126.4|15125.4|15128.1|15127.1|15123.4|15122.4|253
1698794700000|2023-10-31 23:25:00|15127.3|15126.3|15127|15126|15130.7|15129.7|15123.7|15122.7|277
1698795000000|2023-10-31 23:30:00|15127.1|15126.1|15134.2|15133.2|15136.3|15135.3|15125.9|15124.9|262
1698795300000|2023-10-31 23:35:00|15134.1|15133.1|15133|15132|15134.2|15133.2|15131.8|15130.7|209
1698795600000|2023-10-31 23:40:00|15132.9|15131.9|15137.5|15136.5|15137.8|15136.8|15132.6|15131.6|125
1698795900000|2023-10-31 23:45:00|15137.7|15136.7|15140.8|15139.8|15142.2|15141.2|15137.3|15136.3|181
1698796200000|2023-10-31 23:50:00|15140.7|15139.7|15131.5|15130.5|15140.8|15139.8|15131.1|15130.1|253
1698796500000|2023-10-31 23:55:00|15131.6|15130.6|15132.7|15131.7|15133.2|15132.2|15129.4|15128.4|175
1698796800000|2023-11-01 00:00:00|15132.8|15131.8|15128.4|15127.4|15136.3|15135.3|15126.6|15125.6|276
1698797100000|2023-11-01 00:05:00|15128.5|15127.5|15134.4|15133.4|15135.7|15134.7|15126.6|15125.6|352
1698797400000|2023-11-01 00:10:00|15134.3|15133.3|15125.3|15124.3|15135.4|15134.4|15124|15123|247
1698797700000|2023-11-01 00:15:00|15125.5|15124.5|15129.8|15128.8|15131.2|15130.2|15124.6|15123.6|287
1698798000000|2023-11-01 00:20:00|15129.7|15128.7|15134.6|15133.6|15134.7|15133.7|15128.9|15127.9|189
1698798300000|2023-11-01 00:25:00|15134.8|15133.8|15136.3|15135.3|15137.1|15136.1|15131.5|15130.5|168
1698798600000|2023-11-01 00:30:00|15135.6|15134.6|15137.6|15136.6|15141.2|15140.2|15135.4|15134.4|236
1698798900000|2023-11-01 00:35:00|15136.7|15135.7|15140.4|15139.4|15143.7|15142.7|15136.7|15135.7|242
1698799200000|2023-11-01 00:40:00|15140.9|15139.9|15139.6|15138.6|15141.6|15140.6|15139.5|15138.5|146
1698799500000|2023-11-01 00:45:00|15139.7|15138.7|15141.1|15140.1|15143.3|15142.3|15139.6|15138.6|99
1698799800000|2023-11-01 00:50:00|15141.2|15140.2|15136|15135|15145.1|15144.1|15135.1|15134.1|381
1698800100000|2023-11-01 00:55:00|15135.9|15134.9|15137.4|15136.4|15138.6|15137.6|15130.7|15129.7|402
1698800400000|2023-11-01 01:00:00|15137.3|15136.3|15138.7|15137.7|15143.9|15142.9|15136.7|15135.7|229
1698800700000|2023-11-01 01:05:00|15138.8|15137.8|15135.2|15134.2|15138.8|15137.8|15130.7|15129.7|256
1698801000000|2023-11-01 01:10:00|15134.4|15133.4|15132.2|15131.2|15135.4|15134.4|15129.5|15128.5|200
1698801300000|2023-11-01 01:15:00|15132.5|15131.5|15131.8|15130.8|15134.5|15133.5|15131.8|15130.8|126
1698801600000|2023-11-01 01:20:00|15131.7|15130.7|15131.2|15130.2|15133.4|15132.4|15128.2|15127.2|199
1698801900000|2023-11-01 01:25:00|15131.1|15130.1|15128.5|15127.5|15131.7|15131|15125.9|15124.9|151
1698802200000|2023-11-01 01:30:00|15128.3|15127.3|15128.1|15127.1|15129.9|15128.9|15127.5|15126.5|158
1698802500000|2023-11-01 01:35:00|15128|15127|15130.7|15129.7|15130.7|15129.9|15127.3|15126.3|69
1698802800000|2023-11-01 01:40:00|15130.8|15129.8|15131|15130|15131.1|15130.1|15127.6|15126.6|129
1698803100000|2023-11-01 01:45:00|15130.7|15129.7|15129.5|15128.5|15133|15132|15129.4|15128.4|197
1698803400000|2023-11-01 01:50:00|15129.9|15128.9|15133.2|15132.2|15133.7|15132.7|15129.4|15128.4|172
1698803700000|2023-11-01 01:55:00|15133.1|15132.1|15134.3|15133.3|15134.4|15133.4|15130.6|15129.6|210
1698804000000|2023-11-01 02:00:00|15134.4|15133.4|15131.9|15130.9|15135.4|15134.4|15129.7|15128.7|193
1698804300000|2023-11-01 02:05:00|15131.8|15130.8|15130.5|15129.5|15132.1|15131.3|15129.7|15128.7|153
1698804600000|2023-11-01 02:10:00|15130.6|15129.6|15124.7|15124|15130.6|15129.6|15123.9|15122.9|194
1698804900000|2023-11-01 02:15:00|15124.8|15124.1|15123.7|15122.7|15126.3|15125.3|15123.7|15122.7|100
1698805200000|2023-11-01 02:20:00|15123.8|15122.8|15123.6|15122.6|15125.2|15124.2|15121.5|15120.5|160
1698805500000|2023-11-01 02:25:00|15123.7|15122.7|15125.1|15124.1|15125.1|15124.2|15122.6|15121.6|99
1698805800000|2023-11-01 02:30:00|15125|15124|15125.2|15124.2|15128.5|15127.5|15124.9|15123.9|110
1698806100000|2023-11-01 02:35:00|15125.3|15124.3|15128.7|15127.7|15129.5|15128.5|15125.3|15124.3|113
1698806400000|2023-11-01 02:40:00|15128.8|15127.8|15125|15124|15128.8|15127.8|15124.8|15123.8|71
1698806700000|2023-11-01 02:45:00|15125.1|15124.1|15125.1|15124.1|15126.2|15125.2|15125|15124|52
1698807000000|2023-11-01 02:50:00|15125|15124|15119.4|15118.4|15125.1|15124.1|15117.2|15116.2|197
1698807300000|2023-11-01 02:55:00|15120|15119|15122.7|15121.7|15124.1|15123.1|15117.3|15116.3|257
1698807600000|2023-11-01 03:00:00|15122.8|15121.8|15123|15122|15124.1|15123.1|15118|15117|197
1698807900000|2023-11-01 03:05:00|15123.1|15122.1|15123.8|15122.8|15125.3|15124.3|15122.8|15121.8|149
1698808200000|2023-11-01 03:10:00|15124.3|15123.3|15120.8|15119.8|15125|15124|15119.4|15118.4|180
1698808500000|2023-11-01 03:15:00|15120.9|15119.9|15118.2|15117.2|15120.9|15119.9|15116.7|15115.7|143
1698808800000|2023-11-01 03:20:00|15118.1|15117.1|15118.3|15117.3|15119.3|15118.4|15118.1|15117.1|89
1698809100000|2023-11-01 03:25:00|15118.4|15117.4|15116.9|15115.9|15119.3|15118.3|15114.6|15113.7|160
1698809400000|2023-11-01 03:30:00|15117|15116|15119.8|15118.8|15121|15120|15117|15116|172
1698809700000|2023-11-01 03:35:00|15119.7|15118.7|15120.3|15119.3|15120.7|15119.7|15118.7|15117.7|106
1698810000000|2023-11-01 03:40:00|15119.9|15118.9|15116.9|15115.9|15120|15119|15115.8|15114.8|201
1698810300000|2023-11-01 03:45:00|15116.8|15115.8|15119.5|15118.5|15119.5|15118.5|15116.2|15115.2|191
1698810600000|2023-11-01 03:50:00|15119.7|15118.7|15123.2|15122.2|15123.3|15122.3|15119.5|15118.5|182
1698810900000|2023-11-01 03:55:00|15123.3|15122.3|15125.2|15124.2|15126.3|15125.3|15123|15122|113
1698811200000|2023-11-01 04:00:00|15125|15124|15126.5|15125.5|15133.9|15132.9|15124.3|15123.3|409
1698811500000|2023-11-01 04:05:00|15126.6|15125.6|15127.3|15126.3|15130|15129|15125.3|15124.3|180
1698811800000|2023-11-01 04:10:00|15127.2|15126.2|15130.3|15129.3|15130.3|15129.3|15122.4|15121.4|267
1698812100000|2023-11-01 04:15:00|15130.2|15129.2|15127.7|15126.7|15130.5|15129.5|15126.4|15125.4|249
1698812400000|2023-11-01 04:20:00|15127.8|15126.8|15126.7|15125.7|15128.8|15127.8|15126.1|15125.1|157
1698812700000|2023-11-01 04:25:00|15126.8|15125.8|15128.8|15127.8|15129.2|15128.2|15124.9|15123.9|129
1698813000000|2023-11-01 04:30:00|15128.9|15127.9|15129.7|15128.7|15131|15130|15128.7|15127.7|113
1698813300000|2023-11-01 04:35:00|15129.8|15128.8|15128.4|15127.4|15129.8|15128.8|15128.2|15127.2|134
1698813600000|2023-11-01 04:40:00|15128.3|15127.3|15127|15126|15128.5|15127.5|15126|15125|106
1698813900000|2023-11-01 04:45:00|15127.1|15126.1|15128.4|15127.4|15129.5|15128.5|15126.8|15125.8|97
1698814200000|2023-11-01 04:50:00|15128.5|15127.5|15130.5|15129.5|15130.8|15130.1|15128.5|15127.5|120
1698814500000|2023-11-01 04:55:00|15130.4|15129.4|15132.9|15131.9|15133.2|15132.2|15130.3|15129.3|182
1698814800000|2023-11-01 05:00:00|15133|15132|15131.2|15130.2|15134|15133|15130.5|15129.5|193
1698815100000|2023-11-01 05:05:00|15131.5|15130.8|15135.2|15134.2|15135.3|15134.3|15131|15130|116
1698815400000|2023-11-01 05:10:00|15135.3|15134.3|15134.6|15133.6|15136.4|15135.4|15133.7|15132.7|177
1698815700000|2023-11-01 05:15:00|15134.5|15133.5|15132.9|15131.9|15135.3|15134.3|15132.9|15131.9|126
1698816000000|2023-11-01 05:20:00|15133|15132|15136.3|15135.3|15137.7|15136.7|15133|15132|118
1698816300000|2023-11-01 05:25:00|15136.2|15135.2|15132.5|15131.5|15137|15136|15132.5|15131.5|97
1698816600000|2023-11-01 05:30:00|15132.7|15131.7|15131.7|15130.7|15134.5|15133.5|15131.7|15130.7|164
1698816900000|2023-11-01 05:35:00|15131.8|15130.8|15133|15132|15133|15132|15131.6|15130.6|108
1698817200000|2023-11-01 05:40:00|15132.8|15131.8|15131.8|15130.8|15133.7|15133|15131.5|15130.5|104
1698817500000|2023-11-01 05:45:00|15131.9|15130.9|15133.8|15132.8|15134.6|15133.6|15131.7|15130.7|159
1698817800000|2023-11-01 05:50:00|15133.9|15132.9|15133.9|15132.9|15135|15134|15133|15132|115
1698818100000|2023-11-01 05:55:00|15133.7|15132.7|15131.7|15131|15133.7|15132.7|15130.1|15129.2|133
1698818400000|2023-11-01 06:00:00|15131.6|15130.9|15127|15126|15131.7|15131|15126.4|15125.4|179
1698818700000|2023-11-01 06:05:00|15126.9|15125.9|15129.3|15128.3|15130.2|15129.2|15126.6|15125.6|182
1698819000000|2023-11-01 06:10:00|15130|15129|15126.7|15125.7|15130.4|15129.4|15126.6|15125.6|76
1698819300000|2023-11-01 06:15:00|15126.6|15125.6|15128.4|15127.4|15129.1|15128.1|15126.2|15125.2|109
1698819600000|2023-11-01 06:20:00|15128.3|15127.3|15126.8|15125.8|15128.4|15127.4|15125.8|15124.8|72
1698819900000|2023-11-01 06:25:00|15126.9|15125.9|15127.2|15126.2|15128.3|15127.3|15124.9|15124.2|114
1698820200000|2023-11-01 06:30:00|15126.9|15125.9|15128.3|15127.3|15128.4|15127.4|15126.7|15125.7|67
1698820500000|2023-11-01 06:35:00|15128.4|15127.4|15129.4|15128.4|15132|15131.1|15128.4|15127.4|191
1698820800000|2023-11-01 06:40:00|15129.3|15128.3|15129.6|15128.6|15130.3|15129.3|15128.9|15127.9|67
1698821100000|2023-11-01 06:45:00|15129.7|15128.7|15129.4|15128.4|15130.3|15129.4|15128.8|15128.1|106
1698821400000|2023-11-01 06:50:00|15129.5|15128.5|15126.9|15125.9|15130.3|15129.3|15126.4|15125.4|183
1698821700000|2023-11-01 06:55:00|15126.8|15125.8|15125.9|15124.9|15128.6|15127.6|15125.8|15124.8|144
1698822000000|2023-11-01 07:00:00|15126.1|15125.1|15122.2|15121.2|15126.1|15125.1|15120.9|15120|254
1698822300000|2023-11-01 07:05:00|15122.3|15121.3|15127.1|15126.1|15128.1|15127.1|15122.3|15121.3|244
1698822600000|2023-11-01 07:10:00|15127.2|15126.2|15124.9|15123.9|15130.8|15129.8|15124.7|15123.7|230
1698822900000|2023-11-01 07:15:00|15124.8|15123.8|15129.1|15128.1|15130|15129|15124.7|15123.7|170
1698823200000|2023-11-01 07:20:00|15129|15128|15126.7|15125.7|15129.6|15128.6|15125.9|15124.9|196
1698823500000|2023-11-01 07:25:00|15126.8|15125.8|15129.1|15128.1|15132|15131|15126.8|15125.8|197
1698823800000|2023-11-01 07:30:00|15129|15128|15129.5|15128.5|15130.3|15129.3|15127.6|15126.6|226
1698824100000|2023-11-01 07:35:00|15129.9|15128.9|15130.3|15129.3|15131.4|15130.4|15129|15128|146
1698824400000|2023-11-01 07:40:00|15130.2|15129.2|15131.3|15130.6|15133.2|15132.2|15130.2|15129.2|184
1698824700000|2023-11-01 07:45:00|15131.6|15131.4|15139.3|15138.3|15139.9|15138.9|15131.6|15130.8|352
1698825000000|2023-11-01 07:50:00|15139.2|15138.2|15136.7|15136|15140.2|15139.2|15136.3|15135.6|193
1698825300000|2023-11-01 07:55:00|15136.8|15136.1|15138.4|15137.4|15139.5|15138.6|15136.6|15135.9|208
1698825600000|2023-11-01 08:00:00|15138.3|15137.3|15132.9|15132.2|15138.3|15137.3|15132.3|15131.3|321
1698825900000|2023-11-01 08:05:00|15132.7|15132|15126.8|15126.1|15132.7|15132|15126.4|15125.4|253
1698826200000|2023-11-01 08:10:00|15126.7|15126|15124.4|15123.7|15128.4|15127.7|15123.2|15122.5|265
1698826500000|2023-11-01 08:15:00|15124.3|15123.6|15126.4|15125.4|15128.8|15127.8|15124.3|15123.6|390
1698826800000|2023-11-01 08:20:00|15126.5|15125.5|15129.4|15128.4|15129.8|15128.8|15126.1|15125.1|260
1698827100000|2023-11-01 08:25:00|15129.5|15128.5|15131.3|15130.3|15131.4|15130.4|15128.1|15127.2|236
1698827400000|2023-11-01 08:30:00|15131.1|15130.1|15126|15125.3|15131.1|15130.1|15124.8|15123.8|247
1698827700000|2023-11-01 08:35:00|15125.9|15125.2|15129.1|15128.1|15129.1|15128.1|15125|15124.3|241
1698828000000|2023-11-01 08:40:00|15129.2|15128.2|15128.9|15127.9|15130.2|15129.5|15127.6|15126.6|273
1698828300000|2023-11-01 08:45:00|15128.8|15127.8|15128|15127|15130.2|15129.3|15125.8|15124.8|334
1698828600000|2023-11-01 08:50:00|15128.1|15127.1|15125|15124|15130|15129|15122.4|15121.4|328
1698828900000|2023-11-01 08:55:00|15125.1|15124.1|15122.6|15121.6|15125.5|15124.5|15121.8|15120.8|329
1698829200000|2023-11-01 09:00:00|15122.5|15121.5|15124.2|15123.2|15129.8|15128.8|15122.5|15121.5|386
1698829500000|2023-11-01 09:05:00|15124.3|15123.3|15123.8|15122.8|15125.1|15124.1|15122.4|15121.6|236
1698829800000|2023-11-01 09:10:00|15123.4|15122.4|15122.6|15121.9|15123.9|15122.9|15121.6|15120.8|199
1698830100000|2023-11-01 09:15:00|15122.5|15121.8|15123.9|15123.2|15125|15124.2|15122.5|15121.8|205
1698830400000|2023-11-01 09:20:00|15124.1|15123.4|15122.7|15121.7|15125.3|15124.3|15121.8|15121.1|228
1698830700000|2023-11-01 09:25:00|15122.6|15121.6|15123.8|15122.8|15124|15123|15121.6|15120.8|211
1698831000000|2023-11-01 09:30:00|15123.9|15122.9|15124.9|15123.9|15126.2|15125.5|15123.3|15122.3|218
1698831300000|2023-11-01 09:35:00|15124.8|15123.8|15125.8|15124.8|15126|15125.1|15124.1|15123.4|140
1698831600000|2023-11-01 09:40:00|15125.9|15124.9|15129.6|15128.6|15129.9|15129.2|15125.8|15124.8|246
1698831900000|2023-11-01 09:45:00|15129.7|15128.7|15127.2|15126.2|15129.7|15128.8|15127.2|15126.2|108
1698832200000|2023-11-01 09:50:00|15127.1|15126.1|15124.1|15123.4|15127.6|15126.6|15124|15123.3|183
1698832500000|2023-11-01 09:55:00|15124.2|15123.5|15122.7|15122|15125.1|15124.4|15121.9|15121.2|222
1698832800000|2023-11-01 10:00:00|15122.4|15121.7|15123.6|15122.9|15124.4|15123.5|15121.6|15120.8|210
1698833100000|2023-11-01 10:05:00|15123.7|15123|15124.1|15123.1|15124.6|15123.9|15122.8|15121.8|157
1698833400000|2023-11-01 10:10:00|15124.2|15123.2|15122.8|15122.1|15124.2|15123.3|15122.6|15121.7|145
1698833700000|2023-11-01 10:15:00|15122.9|15122.2|15124.1|15123.4|15124.3|15123.4|15121.9|15120.9|141
1698834000000|2023-11-01 10:20:00|15124.2|15123.5|15120.7|15119.7|15124.4|15123.5|15120.7|15119.7|128
1698834300000|2023-11-01 10:25:00|15120.6|15119.6|15119.5|15118.5|15120.9|15120.1|15116|15115.3|168
1698834600000|2023-11-01 10:30:00|15119.3|15118.3|15121.7|15120.7|15122|15121.1|15119.3|15118.3|185
1698834900000|2023-11-01 10:35:00|15121.6|15120.6|15120.3|15119.3|15121.8|15120.8|15120.2|15119.2|118
1698835200000|2023-11-01 10:40:00|15120.2|15119.2|15117|15116|15121.8|15120.8|15116.6|15115.6|232
1698835500000|2023-11-01 10:45:00|15116.9|15115.9|15116.6|15115.6|15118.3|15117.3|15114.8|15113.8|329
1698835800000|2023-11-01 10:50:00|15116.5|15115.5|15114.7|15114|15117|15116|15114.5|15113.5|310
1698836100000|2023-11-01 10:55:00|15114.8|15114.1|15120.4|15119.4|15120.7|15119.7|15114.8|15114.1|209
1698836400000|2023-11-01 11:00:00|15120.5|15119.5|15117|15116.3|15121.3|15120.3|15115.6|15114.9|240
1698836700000|2023-11-01 11:05:00|15117.1|15116.4|15117.4|15116.7|15118.3|15117.3|15116.1|15115.2|204
1698837000000|2023-11-01 11:10:00|15117.2|15116.5|15119.7|15118.7|15120|15119|15117.1|15116.4|151
1698837300000|2023-11-01 11:15:00|15119.6|15118.6|15123.1|15122.4|15124.3|15123.3|15118.5|15117.5|207
1698837600000|2023-11-01 11:20:00|15123|15122.3|15119.7|15119|15123.9|15123.1|15118.2|15117.5|184
1698837900000|2023-11-01 11:25:00|15119.6|15118.7|15120.8|15119.8|15121.5|15120.5|15118.5|15117.6|187
1698838200000|2023-11-01 11:30:00|15120.9|15119.9|15122.9|15121.9|15124.3|15123.3|15120.9|15119.9|219
1698838500000|2023-11-01 11:35:00|15122.8|15121.8|15122.5|15121.8|15123.8|15123|15120.8|15120.1|226
1698838800000|2023-11-01 11:40:00|15122.2|15121.5|15121.8|15120.8|15125.1|15124.1|15121.7|15120.7|111
1698839100000|2023-11-01 11:45:00|15121.9|15120.9|15122.1|15121.1|15122.2|15121.2|15119.5|15118.8|181
1698839400000|2023-11-01 11:50:00|15122.2|15121.2|15122|15121|15124.3|15123.3|15120.5|15119.8|191
1698839700000|2023-11-01 11:55:00|15121.9|15120.9|15124|15123|15124.3|15123.4|15120.6|15119.8|192
1698840000000|2023-11-01 12:00:00|15123.9|15122.9|15123|15122.3|15125.1|15124.1|15121.8|15120.9|233
1698840300000|2023-11-01 12:05:00|15123.1|15122.4|15121.7|15120.7|15123.3|15122.5|15119.7|15118.7|304
1698840600000|2023-11-01 12:10:00|15121.5|15120.5|15125|15121.4|15125|15123.6|15121.1|15120|297
1698840900000|2023-11-01 12:15:00|15125.1|15120.2|15120|15119|15125.8|15121.9|15116.8|15113.2|805
1698841200000|2023-11-01 12:20:00|15120.1|15119.1|15122.5|15121.8|15123.7|15122.7|15117.6|15116.6|580
1698841500000|2023-11-01 12:25:00|15122.6|15121.9|15120.3|15119.6|15124.2|15123.5|15120.3|15119.6|284
1698841800000|2023-11-01 12:30:00|15120.1|15119.4|15111.6|15110.6|15120.2|15119.4|15111.4|15110.4|1574
1698842100000|2023-11-01 12:35:00|15111.5|15110.5|15113.1|15112.4|15115.4|15114.4|15109|15108|861
1698842400000|2023-11-01 12:40:00|15113|15112.3|15118.4|15117.4|15119.4|15118.4|15112.4|15111.4|584
1698842700000|2023-11-01 12:45:00|15118.7|15117.7|15114.9|15113.9|15119|15118|15114.3|15113.3|561
1698843000000|2023-11-01 12:50:00|15114.8|15113.8|15116.3|15115.6|15116.7|15115.8|15112.7|15111.7|479
1698843300000|2023-11-01 12:55:00|15116.2|15115.5|15118.7|15118|15119.4|15118.6|15114.9|15113.9|390
1698843600000|2023-11-01 13:00:00|15118.8|15118.1|15120.6|15119.6|15123.6|15122.6|15118.2|15117.2|520
1698843900000|2023-11-01 13:05:00|15120.7|15119.7|15120.4|15119.7|15121.7|15120.7|15119.4|15118.4|410
1698844200000|2023-11-01 13:10:00|15120.3|15119.6|15126.6|15125.9|15129.2|15128.3|15120.3|15119.4|331
1698844500000|2023-11-01 13:15:00|15126.7|15126|15129.2|15128.2|15131.4|15130.7|15125.2|15124.5|358
1698844800000|2023-11-01 13:20:00|15129.1|15128.1|15132.5|15131.8|15132.9|15132.2|15128|15127|272
1698845100000|2023-11-01 13:25:00|15132.4|15131.7|15137.7|15136.7|15137.7|15136.9|15130.5|15129.5|352
1698845400000|2023-11-01 13:30:00|15137.4|15136.4|15136|15135.3|15138.3|15137.6|15134.3|15133.6|444
1698845700000|2023-11-01 13:35:00|15136.1|15135.4|15135.7|15135|15136.5|15135.5|15132.3|15131.4|312
1698846000000|2023-11-01 13:40:00|15135.6|15134.9|15125.5|15122.7|15135.7|15135|15123.4|15122.4|396
1698846300000|2023-11-01 13:45:00|15125.6|15122.8|15119.6|15118.6|15126.8|15125.3|15115|15114|538
1698846600000|2023-11-01 13:50:00|15119.7|15118.7|15120.7|15119.7|15122|15121|15116.1|15115.1|531
1698846900000|2023-11-01 13:55:00|15120.8|15119.8|15129.2|15125.1|15131.4|15126.1|15120.8|15119.8|387
1698847200000|2023-11-01 14:00:00|15129.6|15124.4|15117.9|15116.9|15129.6|15124.4|15109.6|15105.2|1758
1698847500000|2023-11-01 14:05:00|15118|15117|15116.9|15116.2|15118|15117|15112.8|15111.8|960
1698847800000|2023-11-01 14:10:00|15116.8|15116.1|15113.8|15112.8|15117.8|15116.8|15111.4|15110.4|678
1698848100000|2023-11-01 14:15:00|15113.6|15112.6|15110.2|15109.2|15116.4|15115.4|15107.1|15106.1|795
1698848400000|2023-11-01 14:20:00|15110.5|15109.5|15098.1|15097.1|15110.6|15109.6|15092.8|15091.8|1183
1698848700000|2023-11-01 14:25:00|15098|15097|15091.8|15091.1|15098.3|15097.3|15088.5|15087.5|715
1698849000000|2023-11-01 14:30:00|15091.7|15091|15091.1|15090.1|15092.5|15091.8|15085.7|15084.7|694
1698849300000|2023-11-01 14:35:00|15091|15090|15086.8|15086.1|15091.1|15090.1|15084|15083|499
1698849600000|2023-11-01 14:40:00|15086.7|15086|15084.8|15083.8|15088.6|15087.6|15083.2|15082.5|423
1698849900000|2023-11-01 14:45:00|15084.7|15083.7|15096.9|15095.9|15097.1|15096.1|15082.2|15081.2|619
1698850200000|2023-11-01 14:50:00|15097|15096|15103.8|15103.1|15104.3|15103.5|15096.7|15095.7|538
1698850500000|2023-11-01 14:55:00|15103.7|15103|15106.2|15105.2|15106.2|15105.3|15102.2|15101.2|323
1698850800000|2023-11-01 15:00:00|15106.4|15105.4|15105.6|15104.9|15110.5|15109.8|15104.2|15103.2|448
1698851100000|2023-11-01 15:05:00|15105.5|15104.8|15104.3|15103.6|15106.6|15105.9|15102.9|15101.9|327
1698851400000|2023-11-01 15:10:00|15104.2|15103.5|15109.9|15108.9|15111|15110.3|15103.3|15102.3|381
1698851700000|2023-11-01 15:15:00|15109.8|15109.1|15106.3|15105.6|15110.7|15110|15105.8|15105.1|332
1698852000000|2023-11-01 15:20:00|15106.5|15105.8|15107.7|15107|15110.6|15109.9|15106.4|15105.7|477
1698852300000|2023-11-01 15:25:00|15107.2|15106.5|15115.9|15115.2|15115.9|15115.2|15107.1|15106.4|508
1698852600000|2023-11-01 15:30:00|15115.8|15115.1|15109.6|15108.6|15115.9|15115.2|15109.4|15108.5|374
1698852900000|2023-11-01 15:35:00|15109.5|15108.8|15105|15104|15109.5|15108.8|15100.8|15099.9|389
1698853200000|2023-11-01 15:40:00|15105.1|15104.1|15105.8|15105.1|15107.3|15106.3|15103.3|15102.3|350
1698853500000|2023-11-01 15:45:00|15105.9|15105.2|15106.9|15105.9|15107.3|15106.3|15102.5|15101.5|289
1698853800000|2023-11-01 15:50:00|15107|15106|15106.4|15105.4|15109.8|15108.8|15105.7|15104.7|267
1698854100000|2023-11-01 15:55:00|15105.9|15104.9|15096.9|15096.2|15105.9|15104.9|15096.8|15096|612
1698854400000|2023-11-01 16:00:00|15097.3|15096.6|15101.1|15100.1|15102.7|15101.7|15096.8|15096|594
1698854700000|2023-11-01 16:05:00|15100.7|15100|15096.4|15095.4|15100.8|15100.1|15096.1|15095.1|280
1698855000000|2023-11-01 16:10:00|15096.5|15095.5|15096.6|15095.6|15097.5|15096.6|15095.5|15094.5|206
1698855300000|2023-11-01 16:15:00|15097|15096|15103.2|15102.2|15104.7|15103.7|15096.3|15095.3|291
1698855600000|2023-11-01 16:20:00|15103.3|15102.3|15106.4|15105.4|15107.3|15106.3|15103.2|15102.2|221
1698855900000|2023-11-01 16:25:00|15106.5|15105.5|15107.5|15106.8|15109.2|15108.5|15106.4|15105.4|232
1698856200000|2023-11-01 16:30:00|15107.6|15106.9|15108.7|15107.7|15108.7|15107.8|15106.2|15105.3|166
1698856500000|2023-11-01 16:35:00|15108.8|15107.8|15105.3|15104.3|15110.1|15109.2|15105.1|15104.1|221
1698856800000|2023-11-01 16:40:00|15105.4|15104.4|15109.6|15108.6|15109.9|15109|15105.4|15104.4|160
1698857100000|2023-11-01 16:45:00|15109.7|15108.7|15110.7|15109.7|15113.2|15112.2|15109.4|15108.4|212
1698857400000|2023-11-01 16:50:00|15110.8|15109.8|15109.1|15108.1|15111.2|15110.2|15109.1|15108.1|150
1698857700000|2023-11-01 16:55:00|15109|15108|15107.7|15106.7|15110.5|15109.6|15107.7|15106.7|223
1698858000000|2023-11-01 17:00:00|15107.6|15106.6|15106.6|15105.6|15109|15108|15106.4|15105.4|191
1698858300000|2023-11-01 17:05:00|15106.5|15105.5|15114.3|15113.3|15114.5|15113.5|15106.5|15105.5|294
1698858600000|2023-11-01 17:10:00|15114|15113|15110.4|15109.4|15114.2|15113.5|15110.1|15109.1|177
1698858900000|2023-11-01 17:15:00|15110.3|15109.3|15110.3|15109.3|15110.7|15109.7|15108.8|15107.8|157
1698859200000|2023-11-01 17:20:00|15110.2|15109.2|15107|15106|15110.2|15109.2|15105.6|15104.6|217
1698859500000|2023-11-01 17:25:00|15106.9|15105.9|15109.4|15108.4|15109.4|15108.4|15106.8|15105.8|260
1698859800000|2023-11-01 17:30:00|15109.3|15108.3|15112.9|15111.9|15112.9|15111.9|15109.3|15108.3|229
1698860100000|2023-11-01 17:35:00|15112.8|15111.8|15110.9|15110.2|15114|15113|15110.2|15109.4|192
1698860400000|2023-11-01 17:40:00|15110.8|15110.1|15111.2|15110.2|15111.4|15110.4|15109.9|15109.1|167
1698860700000|2023-11-01 17:45:00|15111.3|15110.3|15111.6|15110.6|15113.7|15112.7|15110.8|15109.8|199
1698861000000|2023-11-01 17:50:00|15111.5|15110.5|15114.1|15113.1|15115|15114|15111.5|15110.5|252
1698861300000|2023-11-01 17:55:00|15114.2|15113.2|15112.4|15106.4|15119.4|15117.5|15110.6|15104.6|527
1698861600000|2023-11-01 18:00:00|15112.3|15106.3|15107.6|15106.6|15114.8|15111.5|15091.6|15085.6|1897
1698861900000|2023-11-01 18:05:00|15108|15107|15108|15107|15110.1|15108.7|15102.5|15101.5|973
1698862200000|2023-11-01 18:10:00|15107.9|15106.9|15110.8|15109.8|15110.9|15109.9|15103.5|15102.5|762
1698862500000|2023-11-01 18:15:00|15110.6|15109.6|15113.8|15112.8|15115.2|15114.2|15109.8|15108.8|748
1698862800000|2023-11-01 18:20:00|15113.7|15112.7|15115.9|15114.9|15117.6|15116.6|15112.5|15111.5|550
1698863100000|2023-11-01 18:25:00|15115.8|15114.8|15116.4|15115.4|15118|15117|15112.6|15111.6|493
1698863400000|2023-11-01 18:30:00|15116.1|15115.1|15097|15096|15116.7|15115.7|15092.7|15091.7|1398
1698863700000|2023-11-01 18:35:00|15096.9|15095.9|15105.9|15104.9|15109.4|15108.4|15086.7|15085.3|1808
1698864000000|2023-11-01 18:40:00|15105.8|15104.8|15119.4|15118.4|15124.7|15123.7|15102.3|15101.3|1787
1698864300000|2023-11-01 18:45:00|15119.2|15118.2|15111.2|15110.2|15122.3|15121.1|15110.4|15109.4|1583
1698864600000|2023-11-01 18:50:00|15111.3|15110.3|15109.3|15108.3|15113.2|15112.2|15105.8|15104.8|1316
1698864900000|2023-11-01 18:55:00|15109.2|15108.2|15100.2|15099.2|15109.2|15108.2|15097.9|15096.9|1070
1698865200000|2023-11-01 19:00:00|15100.3|15099.3|15095.3|15094.3|15102.5|15101.5|15093|15092|941
1698865500000|2023-11-01 19:05:00|15095|15094|15092.2|15091.2|15097.8|15096.8|15087.5|15086.5|886
1698865800000|2023-11-01 19:10:00|15092.3|15091.3|15090.1|15089.1|15093.9|15092.9|15085.9|15084.9|824
1698866100000|2023-11-01 19:15:00|15090.2|15089.2|15082.1|15081.1|15091.5|15090.2|15078.6|15077.6|925
1698866400000|2023-11-01 19:20:00|15082|15081|15080.5|15079.5|15088.9|15087.9|15080.1|15078.9|791
1698866700000|2023-11-01 19:25:00|15080.2|15079.2|15077.1|15076.1|15082.1|15081.1|15075.5|15074.5|512
1698867000000|2023-11-01 19:30:00|15077|15076|15070.7|15069.7|15077.1|15076.1|15066.8|15065.8|651
1698867300000|2023-11-01 19:35:00|15070.6|15069.6|15070.7|15069.7|15073.8|15072.8|15069.1|15068.1|431
1698867600000|2023-11-01 19:40:00|15070.5|15069.5|15081|15080|15081.2|15080.2|15070.5|15069.5|399
1698867900000|2023-11-01 19:45:00|15081.1|15080.1|15083.3|15082.3|15084.3|15083.3|15079.9|15078.9|449
1698868200000|2023-11-01 19:50:00|15083.1|15082.1|15084.8|15083.8|15085.9|15084.9|15082.2|15081.2|365
1698868500000|2023-11-01 19:55:00|15084.9|15083.9|15087.7|15086.7|15087.7|15086.7|15082|15081|367
1698868800000|2023-11-01 20:00:00|15089.3|15087.8|15088.6|15087.6|15089.3|15088.3|15086.3|15085.3|361
1698869100000|2023-11-01 20:05:00|15088.7|15087.7|15092.2|15091.2|15092.3|15091.3|15087.8|15086.8|301
1698869400000|2023-11-01 20:10:00|15092.3|15091.3|15094.7|15093.7|15094.8|15093.8|15092.2|15091.2|255
1698869700000|2023-11-01 20:15:00|15094.6|15093.6|15097.3|15096.3|15097.5|15096.5|15094.6|15093.6|118
1698870000000|2023-11-01 20:20:00|15097.2|15096.2|15096.3|15095.3|15097.3|15096.2|15095.5|15094.5|83
1698870300000|2023-11-01 20:25:00|15096.4|15095.4|15094.9|15093.9|15097.1|15096.1|15094.8|15093.8|89
1698870600000|2023-11-01 20:30:00|15095.1|15093.4|15090.9|15089.9|15095.4|15093.8|15090.1|15089.1|208
1698870900000|2023-11-01 20:35:00|15091.1|15089.5|15090.2|15089.2|15091.6|15090|15090.2|15088.6|307
1698871200000|2023-11-01 20:40:00|15090.3|15088.7|15089.5|15088|15090.7|15089|15089.2|15087.6|173
1698871500000|2023-11-01 20:45:00|15089.2|15088.2|15094.2|15091.8|15094.2|15091.8|15088.4|15086.6|361
1698871800000|2023-11-01 20:50:00|15094.3|15091.9|15095.2|15092.3|15095.2|15093.1|15093.3|15091.7|452
1698872100000|2023-11-01 20:55:00|15095.4|15092.4|15098.4|15092.5|15098.5|15094.9|15095.4|15092|230
1698872400000|2023-11-01 21:00:00|15099.2|15093.3|15089.4|15083.4|15099.3|15093.3|15089.4|15083.4|31
1698872700000|2023-11-01 21:05:00|15089.9|15083.9|15097.4|15091.4|15098.6|15092.6|15089.9|15083.9|33
1698873000000|2023-11-01 21:10:00|15097.5|15091.5|15094.8|15088.8|15098.1|15092.4|15094.6|15088.6|24
1698873300000|2023-11-01 21:15:00|15095.2|15089.2|15097.1|15091.1|15097.1|15091.1|15095.2|15089.2|26
1698873600000|2023-11-01 21:20:00|15097.2|15091.2|15095.9|15089.9|15097.5|15091.5|15095.9|15089.9|16
1698873900000|2023-11-01 21:25:00|15096.2|15090.2|15096.2|15090.2|15097.5|15091.5|15095.9|15089.9|24
1698874200000|2023-11-01 21:30:00|15096.6|15090.6|15095.7|15089.7|15096.6|15090.6|15095.1|15089.1|50
1698874500000|2023-11-01 21:35:00|15095.8|15089.8|15094.6|15088.6|15096|15090|15094.1|15088.1|46
1698874800000|2023-11-01 21:40:00|15095|15089|15094.7|15088.7|15095.1|15089.1|15094.3|15088.3|38
1698875100000|2023-11-01 21:45:00|15094.8|15088.8|15094.8|15088.8|15095.2|15089.2|15094.8|15088.8|27
1698875400000|2023-11-01 21:50:00|15095|15089|15094.4|15088.4|15095.4|15089.4|15094.4|15088.4|31
1698875700000|2023-11-01 21:55:00|15094.8|15088.1|15095|15088.3|15097.2|15090.5|15094.7|15088.1|119
1698876000000|2023-11-01 22:00:00|15094.6|15087.9|15093.2|15090.5|15095|15091.7|15092.9|15086.8|195
1698876300000|2023-11-01 22:05:00|15093.3|15090.6|15093.1|15090.9|15093.4|15091.3|15091.6|15088.8|140
1698876600000|2023-11-01 22:10:00|15093.3|15090.8|15092.7|15090.1|15094.5|15092.1|15090.9|15088.8|137
1698876900000|2023-11-01 22:15:00|15092.6|15090|15087.7|15086|15092.7|15090.2|15087.7|15085.5|275
1698877200000|2023-11-01 22:20:00|15088|15086.3|15087.9|15085.6|15089|15086.6|15086.8|15084.8|152
1698877500000|2023-11-01 22:25:00|15087.8|15085.5|15085.9|15083.7|15088|15085.7|15085.6|15083.4|112
1698877800000|2023-11-01 22:30:00|15086.1|15083.6|15084|15081.8|15086.1|15083.7|15083.6|15081.7|76
1698878100000|2023-11-01 22:35:00|15083.8|15081.7|15080.1|15077.8|15083.9|15082.1|15079.7|15077.8|87
1698878400000|2023-11-01 22:40:00|15080|15078.1|15075.5|15073.8|15080.1|15078.1|15075.1|15073.4|162
1698878700000|2023-11-01 22:45:00|15075.4|15073.7|15072.3|15070.6|15076.2|15074.2|15072|15070.2|147
1698879000000|2023-11-01 22:50:00|15071.9|15070.2|15062.1|15060.4|15072|15070.3|15062|15060.2|193
1698879300000|2023-11-01 22:55:00|15062.2|15060.5|15067.3|15065.6|15067.5|15065.6|15062|15060.3|166
1698879600000|2023-11-01 23:00:00|15067.2|15065.5|15062.3|15060.6|15068.5|15066.6|15061.5|15059.8|211
1698879900000|2023-11-01 23:05:00|15061.9|15060.9|15066.3|15065.3|15066.6|15065.6|15061.9|15060.9|117
1698880200000|2023-11-01 23:10:00|15065.7|15064.7|15062.1|15061.1|15065.7|15064.7|15061.8|15060.8|123
1698880500000|2023-11-01 23:15:00|15062.8|15061.8|15064|15063|15065.2|15064.2|15062.2|15061.2|125
1698880800000|2023-11-01 23:20:00|15063.4|15062.4|15066.5|15065.5|15069.3|15068.3|15063.2|15062.2|302
1698881100000|2023-11-01 23:25:00|15066.6|15065.6|15064.3|15063.3|15067.8|15066.8|15063.9|15062.9|184
1698881400000|2023-11-01 23:30:00|15064.4|15063.4|15065.4|15064.4|15067.1|15066.1|15064.3|15063.3|161
1698881700000|2023-11-01 23:35:00|15065.5|15064.5|15062|15061|15065.5|15064.5|15061.7|15060.7|152
1698882000000|2023-11-01 23:40:00|15062.1|15061.1|15063.2|15062.2|15065.7|15064.7|15061.1|15060.1|214
1698882300000|2023-11-01 23:45:00|15063.3|15062.3|15063.6|15062.6|15065.9|15064.9|15063.1|15062.1|226
1698882600000|2023-11-01 23:50:00|15063.7|15062.7|15061.7|15060.7|15063.7|15062.7|15061.2|15060.2|215
1698882900000|2023-11-01 23:55:00|15062.2|15061.2|15058.1|15057.1|15062.5|15061.5|15057.4|15056.4|181
1698883200000|2023-11-02 00:00:00|15057.8|15056.8|15054.8|15054.1|15057.8|15056.8|15051.9|15050.9|381
1698883500000|2023-11-02 00:05:00|15054.9|15054.2|15057|15056|15059.9|15058.9|15054.8|15053.8|317
1698883800000|2023-11-02 00:10:00|15057.1|15056.1|15053|15052|15057.1|15056.1|15050.6|15049.6|235
1698884100000|2023-11-02 00:15:00|15053.1|15052.1|15044.2|15043.2|15053.3|15052.3|15043.9|15042.9|447
1698884400000|2023-11-02 00:20:00|15044.3|15043.3|15043.5|15042.5|15045.6|15044.6|15039.4|15038.4|432
1698884700000|2023-11-02 00:25:00|15043.4|15042.4|15044.6|15043.6|15049|15048|15043.2|15042.2|309
1698885000000|2023-11-02 00:30:00|15044.5|15043.5|15040.6|15039.6|15047.7|15046.7|15038|15037|409
1698885300000|2023-11-02 00:35:00|15040.5|15039.5|15044.4|15043.4|15044.5|15043.5|15037.8|15036.8|325
1698885600000|2023-11-02 00:40:00|15044.5|15043.5|15046.7|15045.7|15047.6|15046.6|15044.3|15043.3|238
1698885900000|2023-11-02 00:45:00|15047.2|15046.2|15047.8|15046.8|15050.2|15049.2|15043.9|15042.9|287
1698886200000|2023-11-02 00:50:00|15047.4|15046.4|15049.6|15048.6|15050|15049|15043.2|15042.2|596
1698886500000|2023-11-02 00:55:00|15049.5|15048.5|15035.1|15034.1|15049.6|15048.6|15033.8|15032.8|604
1698886800000|2023-11-02 01:00:00|15035.4|15034.4|15035.5|15034.5|15038.6|15037.6|15031.6|15030.6|440
1698887100000|2023-11-02 01:05:00|15035.4|15034.4|15035|15034|15039.2|15038.2|15030.5|15029.5|424
1698887400000|2023-11-02 01:10:00|15034.9|15033.9|15035.4|15034.4|15038|15037|15030.3|15029.3|297
1698887700000|2023-11-02 01:15:00|15035.5|15034.5|15033.8|15032.8|15038.3|15037.3|15032.4|15031.4|308
1698888000000|2023-11-02 01:20:00|15033.7|15032.7|15038.2|15037.2|15038.3|15037.3|15030.5|15029.5|354
1698888300000|2023-11-02 01:25:00|15038.3|15037.3|15037|15036|15042.1|15041.1|15036.7|15035.7|393
1698888600000|2023-11-02 01:30:00|15037.1|15036.1|15036.8|15035.8|15038|15037|15032.5|15031.5|337
1698888900000|2023-11-02 01:35:00|15036.7|15035.7|15035.8|15035.1|15037.9|15036.9|15034.7|15033.7|300
1698889200000|2023-11-02 01:40:00|15035.5|15034.8|15032.8|15031.8|15035.5|15034.8|15032.5|15031.5|257
1698889500000|2023-11-02 01:45:00|15032.7|15031.7|15032.1|15031.1|15034.5|15033.5|15031.4|15030.4|275
1698889800000|2023-11-02 01:50:00|15032|15031|15034.4|15033.7|15035.4|15034.4|15027.2|15026.2|262
1698890100000|2023-11-02 01:55:00|15034.5|15033.8|15031.7|15031|15034.9|15033.9|15030.1|15029.4|237
1698890400000|2023-11-02 02:00:00|15031.8|15031.1|15032|15031|15032.8|15032.1|15029.7|15028.7|173
1698890700000|2023-11-02 02:05:00|15032.1|15031.1|15028.5|15027.5|15032.2|15031.2|15026.6|15025.6|221
1698891000000|2023-11-02 02:10:00|15028.4|15027.4|15021.8|15021.1|15029.1|15028.1|15021.5|15020.8|330
1698891300000|2023-11-02 02:15:00|15021.9|15021.2|15019.9|15019.2|15022.9|15021.9|15018.7|15017.7|261
1698891600000|2023-11-02 02:20:00|15020|15019.3|15016.3|15015.3|15021.8|15020.8|15016.2|15015.2|280
1698891900000|2023-11-02 02:25:00|15016.4|15015.4|15016.1|15015.1|15019.5|15018.5|15016.1|15015.1|253
1698892200000|2023-11-02 02:30:00|15016|15015|15021|15020|15022.5|15021.5|15015.5|15014.6|236
1698892500000|2023-11-02 02:35:00|15021.1|15020.1|15022.5|15021.5|15024.2|15023.2|15021|15020|142
1698892800000|2023-11-02 02:40:00|15022.4|15021.4|15020|15019|15024.6|15023.6|15019.4|15018.4|178
1698893100000|2023-11-02 02:45:00|15019.9|15018.9|15020.9|15019.9|15021.7|15020.7|15019.6|15018.6|158
1698893400000|2023-11-02 02:50:00|15020.8|15019.8|15026.1|15025.1|15026.3|15025.3|15019.8|15018.8|204
1698893700000|2023-11-02 02:55:00|15026.2|15025.2|15027.7|15026.7|15029.9|15028.9|15026|15025|252
1698894000000|2023-11-02 03:00:00|15027.8|15026.8|15027.8|15026.8|15028.4|15027.4|15024|15023|254
1698894300000|2023-11-02 03:05:00|15027.7|15026.7|15032.7|15031.7|15033.9|15033.1|15027.4|15026.4|229
1698894600000|2023-11-02 03:10:00|15032.8|15031.8|15035.3|15034.6|15036.6|15035.8|15032.1|15031.1|268
1698894900000|2023-11-02 03:15:00|15035.2|15034.5|15035|15034|15036.5|15035.6|15034.2|15033.2|129
1698895200000|2023-11-02 03:20:00|15034.9|15033.9|15032.9|15031.9|15034.9|15034.1|15030.6|15029.6|174
1698895500000|2023-11-02 03:25:00|15032.8|15031.8|15033|15032|15034.2|15033.2|15032.1|15031.1|98
1698895800000|2023-11-02 03:30:00|15032.9|15031.9|15033|15032|15034.2|15033.2|15030.7|15029.7|138
1698896100000|2023-11-02 03:35:00|15032.9|15031.9|15038.9|15037.9|15038.9|15037.9|15032.9|15031.9|200
1698896400000|2023-11-02 03:40:00|15038.8|15037.8|15038.6|15037.6|15040.1|15039.1|15038.5|15037.5|249
1698896700000|2023-11-02 03:45:00|15038.7|15037.7|15035.1|15034.1|15038.9|15037.9|15035.1|15034.1|144
1698897000000|2023-11-02 03:50:00|15035.2|15034.2|15034|15033.3|15036.6|15035.6|15033.6|15032.9|214
1698897300000|2023-11-02 03:55:00|15033.9|15033.2|15035.8|15034.8|15036.5|15035.8|15033.9|15033.2|140
1698897600000|2023-11-02 04:00:00|15035.7|15034.7|15034.2|15033.5|15035.9|15035.2|15033|15032|160
1698897900000|2023-11-02 04:05:00|15034.1|15033.4|15036|15035|15037.7|15036.7|15034.1|15033.3|117
1698898200000|2023-11-02 04:10:00|15035.9|15034.9|15036.1|15035.1|15036.4|15035.4|15033.8|15032.8|158
1698898500000|2023-11-02 04:15:00|15036|15035|15039.9|15038.9|15039.9|15038.9|15036|15035|132
1698898800000|2023-11-02 04:20:00|15039.8|15038.8|15041.6|15040.6|15044.3|15043.3|15039.3|15038.3|227
1698899100000|2023-11-02 04:25:00|15041.5|15040.5|15038.7|15037.7|15041.7|15041|15037|15036.3|127
1698899400000|2023-11-02 04:30:00|15038.8|15037.8|15046.3|15045.3|15047.2|15046.2|15038.6|15037.6|314
1698899700000|2023-11-02 04:35:00|15046.2|15045.2|15042.2|15041.2|15046.4|15045.5|15042|15041|194
1698900000000|2023-11-02 04:40:00|15042.1|15041.1|15043.2|15042.2|15045.8|15044.8|15041.9|15040.9|196
1698900300000|2023-11-02 04:45:00|15043.1|15042.1|15040.1|15039.1|15044.4|15043.4|15039.1|15038.1|236
1698900600000|2023-11-02 04:50:00|15040|15039|15043.2|15042.2|15043.6|15042.6|15038.8|15037.8|193
1698900900000|2023-11-02 04:55:00|15043.1|15042.1|15044|15043.3|15044.7|15043.7|15043.1|15042.1|134
1698901200000|2023-11-02 05:00:00|15044.1|15043.4|15041.9|15040.9|15045.4|15044.6|15041.6|15040.6|200
1698901500000|2023-11-02 05:05:00|15042.1|15041.1|15041.1|15040.1|15043.3|15042.3|15040.8|15039.9|131
1698901800000|2023-11-02 05:10:00|15041.2|15040.2|15040.6|15039.6|15042.3|15041.3|15038.9|15037.9|171
1698902100000|2023-11-02 05:15:00|15040.7|15039.7|15042.8|15041.8|15043|15042|15040.6|15039.6|160
1698902400000|2023-11-02 05:20:00|15042.6|15041.6|15046.1|15045.4|15046.5|15045.5|15042.3|15041.3|140
1698902700000|2023-11-02 05:25:00|15045.7|15045|15043.2|15042.2|15045.7|15045|15042.6|15041.6|148
1698903000000|2023-11-02 05:30:00|15043.3|15042.3|15045.5|15044.5|15045.7|15044.8|15043.2|15042.2|151
1698903300000|2023-11-02 05:35:00|15045.4|15044.4|15046.2|15045.2|15046.5|15045.5|15045.1|15044.1|120
1698903600000|2023-11-02 05:40:00|15046.3|15045.3|15045.3|15044.3|15047.8|15046.8|15044.9|15043.9|167
1698903900000|2023-11-02 05:45:00|15045.4|15044.4|15044.3|15043.3|15045.7|15044.7|15044.1|15043.1|88
1698904200000|2023-11-02 05:50:00|15044.4|15043.4|15044.4|15043.4|15044.6|15043.6|15041.9|15040.9|115
1698904500000|2023-11-02 05:55:00|15044.3|15043.3|15047.1|15046.1|15047.7|15047|15044.2|15043.2|160
1698904800000|2023-11-02 06:00:00|15047.3|15046.3|15041.2|15040.2|15047.6|15046.8|15039.9|15038.9|226
1698905100000|2023-11-02 06:05:00|15041.1|15040.1|15044|15043|15045.7|15044.8|15041.1|15040.1|124
1698905400000|2023-11-02 06:10:00|15044.1|15043.1|15043.1|15042.1|15044.3|15043.3|15041.9|15040.9|115
1698905700000|2023-11-02 06:15:00|15043.2|15042.2|15045.4|15044.4|15045.6|15044.6|15042.7|15041.7|127
1698906000000|2023-11-02 06:20:00|15045.5|15044.5|15044.2|15043.2|15047.2|15046.2|15044|15043|161
1698906300000|2023-11-02 06:25:00|15044|15043|15042|15041|15044.5|15043.6|15041.9|15040.9|148
1698906600000|2023-11-02 06:30:00|15042.1|15041.1|15040.4|15039.4|15042.1|15041.1|15039.7|15038.7|175
1698906900000|2023-11-02 06:35:00|15040.3|15039.3|15036.1|15035.1|15040.4|15039.4|15036|15035|202
1698907200000|2023-11-02 06:40:00|15036.2|15035.2|15037.8|15036.8|15039.4|15038.4|15036.2|15035.2|181
1698907500000|2023-11-02 06:45:00|15038.6|15037.6|15040.2|15039.5|15041.4|15040.7|15038.6|15037.6|133
1698907800000|2023-11-02 06:50:00|15040.1|15039.4|15040.1|15039.4|15040.7|15040|15039.6|15038.6|134
1698908100000|2023-11-02 06:55:00|15039.9|15039.2|15039.7|15038.7|15040|15039.3|15038.2|15037.2|163
1698908400000|2023-11-02 07:00:00|15039.9|15038.9|15040.5|15039.8|15042.1|15041.4|15039.6|15038.6|199
1698908700000|2023-11-02 07:05:00|15040.6|15039.5|15041.9|15041.2|15043|15042|15039.3|15038.4|180
1698909000000|2023-11-02 07:10:00|15041.8|15041.1|15041.9|15040.9|15043|15042.3|15041.1|15040.1|173
1698909300000|2023-11-02 07:15:00|15042|15041|15042.2|15041.2|15044.3|15043.3|15040.6|15039.9|185
1698909600000|2023-11-02 07:20:00|15042.3|15041.3|15042|15041|15044|15043|15041.3|15040.3|163
1698909900000|2023-11-02 07:25:00|15042.3|15041.3|15041.6|15040.6|15043|15042.2|15040.9|15039.9|157
1698910200000|2023-11-02 07:30:00|15041|15040|15039.9|15038.9|15041|15040.1|15039.2|15038.2|169
1698910500000|2023-11-02 07:35:00|15040|15039|15039.7|15039|15040.7|15039.9|15039|15038.1|264
1698910800000|2023-11-02 07:40:00|15039.8|15038.8|15044.1|15043.1|15044.2|15043.2|15038.9|15037.9|255
1698911100000|2023-11-02 07:45:00|15044.5|15043.5|15056.6|15055.6|15058.9|15057.9|15044.5|15043.5|402
1698911400000|2023-11-02 07:50:00|15056.4|15055.4|15055.9|15055.2|15058.4|15057.4|15054.8|15053.8|276
1698911700000|2023-11-02 07:55:00|15055.8|15055.1|15038.8|15037.8|15056.3|15055.6|15017.8|15015.1|1325
1698912000000|2023-11-02 08:00:00|15038.5|15037.5|15051.9|15050.9|15052.9|15051.9|15036.5|15034.9|992
1698912300000|2023-11-02 08:05:00|15052|15051|15050.6|15049.6|15058.6|15057.6|15047|15046|618
1698912600000|2023-11-02 08:10:00|15050.7|15049.7|15046.7|15045.7|15050.8|15049.8|15046.4|15045.4|546
1698912900000|2023-11-02 08:15:00|15046.6|15045.6|15043.1|15042.1|15048.2|15047.2|15041|15040|492
1698913200000|2023-11-02 08:20:00|15043.2|15042.2|15045.3|15044.3|15048.6|15047.6|15043.2|15042.2|445
1698913500000|2023-11-02 08:25:00|15045.1|15044.1|15046.6|15045.6|15048|15047|15042.9|15041.9|334
1698913800000|2023-11-02 08:30:00|15047|15046|15043.9|15042.9|15048.2|15047.2|15043.1|15042.1|312
1698914100000|2023-11-02 08:35:00|15044|15043|15039.4|15038.7|15044.2|15043.2|15038.6|15037.9|297
1698914400000|2023-11-02 08:40:00|15039.3|15038.6|15041|15040.3|15043.6|15042.6|15038.6|15037.6|351
1698914700000|2023-11-02 08:45:00|15041.1|15040.4|15043.1|15042.1|15044.2|15043.5|15040.2|15039.2|333
1698915000000|2023-11-02 08:50:00|15043.4|15042.7|15041.7|15040.7|15043.7|15042.7|15040.6|15039.6|252
1698915300000|2023-11-02 08:55:00|15041.6|15040.6|15040.8|15039.8|15041.9|15040.9|15040.1|15039.2|266
1698915600000|2023-11-02 09:00:00|15040.9|15039.9|15041|15040.3|15043.6|15042.6|15038.7|15037.7|365
1698915900000|2023-11-02 09:05:00|15041.1|15040.1|15040|15039|15042.2|15041.3|15039.3|15038.3|240
1698916200000|2023-11-02 09:10:00|15039.8|15038.8|15030.9|15029.9|15040.4|15039.6|15027.8|15026.8|505
1698916500000|2023-11-02 09:15:00|15030.8|15029.8|15028.8|15027.8|15031.7|15030.7|15025.1|15024.1|545
1698916800000|2023-11-02 09:20:00|15028.7|15027.7|15027.9|15026.9|15030.1|15029.4|15026.7|15025.8|369
1698917100000|2023-11-02 09:25:00|15028|15027|15028.1|15027.1|15031.5|15030.5|15027.9|15026.9|295
1698917400000|2023-11-02 09:30:00|15028.3|15027.3|15026.9|15025.9|15028.4|15027.4|15023.2|15022.2|366
1698917700000|2023-11-02 09:35:00|15027|15026|15029.2|15028.2|15029.8|15029|15026.2|15025.2|292
1698918000000|2023-11-02 09:40:00|15029.3|15028.3|15027.9|15027.2|15029.3|15028.3|15027.4|15026.4|320
1698918300000|2023-11-02 09:45:00|15028|15027.3|15033.5|15032.5|15033.9|15033.2|15027.5|15026.5|348
1698918600000|2023-11-02 09:50:00|15033.6|15032.6|15028.8|15027.8|15036.2|15035.2|15028.3|15027.6|417
1698918900000|2023-11-02 09:55:00|15028.7|15027.7|15030|15029.3|15032|15031|15027.2|15026.2|307
1698919200000|2023-11-02 10:00:00|15030.1|15029.4|15030.1|15029.4|15031.2|15030.5|15029.2|15028.5|230
1698919500000|2023-11-02 10:05:00|15030|15029.3|15034.8|15033.8|15036.2|15035.3|15029.2|15028.5|348
1698919800000|2023-11-02 10:10:00|15034.7|15033.7|15035.9|15035.2|15036.6|15035.6|15031.7|15030.7|290
1698920100000|2023-11-02 10:15:00|15035.8|15035.1|15039.4|15038.4|15040.3|15039.3|15035.8|15035.1|231
1698920400000|2023-11-02 10:20:00|15039.5|15038.5|15036.7|15035.7|15039.5|15038.6|15035.6|15034.6|238
1698920700000|2023-11-02 10:25:00|15036.8|15035.8|15036.3|15035.3|15037.1|15036.3|15034.7|15033.7|228
1698921000000|2023-11-02 10:30:00|15036.2|15035.2|15038.3|15037.6|15039.4|15038.7|15035.9|15035.2|187
1698921300000|2023-11-02 10:35:00|15038|15037.3|15036.4|15035.7|15038|15037.3|15035.4|15034.7|174
1698921600000|2023-11-02 10:40:00|15036.7|15036|15035.1|15034.4|15037.6|15036.8|15033.8|15032.9|182
1698921900000|2023-11-02 10:45:00|15035|15034.3|15036.6|15035.9|15038.2|15037.5|15035|15034.3|170
1698922200000|2023-11-02 10:50:00|15036.7|15036|15039.1|15038.4|15039.7|15039|15035.7|15034.7|269
1698922500000|2023-11-02 10:55:00|15039.3|15038.6|15036.5|15035.5|15040.6|15039.6|15035.9|15034.9|336
1698922800000|2023-11-02 11:00:00|15036.1|15035.1|15036.1|15035.1|15036.4|15035.4|15033.2|15032.2|267
1698923100000|2023-11-02 11:05:00|15036.4|15035.4|15035.9|15034.9|15037|15036|15034.2|15033.2|309
1698923400000|2023-11-02 11:10:00|15035.8|15034.8|15032.7|15031.7|15036.1|15035.1|15032.7|15031.7|216
1698923700000|2023-11-02 11:15:00|15032.8|15031.8|15031.4|15030.4|15033.6|15032.6|15030.1|15029.1|258
1698924000000|2023-11-02 11:20:00|15031.5|15030.5|15035|15034|15035.1|15034.1|15031.2|15030.2|238
1698924300000|2023-11-02 11:25:00|15035.1|15034.1|15034.2|15033.2|15036.6|15035.6|15034.1|15033.1|266
1698924600000|2023-11-02 11:30:00|15033.8|15032.8|15034.3|15033.3|15034.6|15033.6|15030.5|15029.5|338
1698924900000|2023-11-02 11:35:00|15034.5|15033.5|15034.1|15033.1|15036.3|15035.3|15032.8|15031.8|287
1698925200000|2023-11-02 11:40:00|15034.2|15033.2|15036.2|15035.2|15036.5|15035.5|15032.8|15032.1|188
1698925500000|2023-11-02 11:45:00|15036.3|15035.3|15036.3|15035.3|15037|15036|15034.4|15033.7|217
1698925800000|2023-11-02 11:50:00|15036.7|15035.7|15037.2|15036.2|15038.5|15037.5|15035.6|15034.6|222
1698926100000|2023-11-02 11:55:00|15037.3|15036.3|15037.4|15036.4|15038.8|15037.8|15036.3|15035.3|234
1698926400000|2023-11-02 12:00:00|15037.1|15036.1|15037.1|15036.1|15039.2|15038.2|15031.7|15030.7|583
1698926700000|2023-11-02 12:05:00|15037|15036|15034.8|15033.8|15040.5|15039.5|15034.7|15033.7|390
1698927000000|2023-11-02 12:10:00|15034.7|15033.7|15024.9|15023.9|15035.1|15034.1|15024|15023|559
1698927300000|2023-11-02 12:15:00|15025|15024|15024|15023|15028.8|15027.8|15022.3|15021.3|604
1698927600000|2023-11-02 12:20:00|15024.1|15023.1|15022.3|15021.3|15028|15027|15020.5|15019.8|663
1698927900000|2023-11-02 12:25:00|15022.2|15021.2|15023.6|15020.9|15023.9|15022.3|15020.6|15019.6|405
1698928200000|2023-11-02 12:30:00|15023.7|15020.8|15015.2|15014.2|15023.7|15020.9|15003|15002|1257
1698928500000|2023-11-02 12:35:00|15015.5|15014.5|15009.4|15008.4|15016.8|15015.8|15008|15007|968
1698928800000|2023-11-02 12:40:00|15009.3|15008.3|15009.8|15008.8|15018.2|15017.2|15009.1|15008.1|804
1698929100000|2023-11-02 12:45:00|15009.7|15008.7|15005.9|15004.9|15012.5|15011.5|15005.6|15004.9|621
1698929400000|2023-11-02 12:50:00|15006|15005|15001.4|15000.4|15006.8|15005.8|14995.9|14994.9|759
1698929700000|2023-11-02 12:55:00|15001.3|15000.3|14999.4|14998.4|15004.7|15003.7|14996|14995|799
1698930000000|2023-11-02 13:00:00|14999.3|14998.3|15003.3|15002.3|15004.9|15003.9|14995.9|14994.9|900
1698930300000|2023-11-02 13:05:00|15003.4|15002.4|14998.3|14997.3|15003.5|15002.5|14994.5|14993.5|643
1698930600000|2023-11-02 13:10:00|14998.2|14997.2|14986.5|14985.5|14998.3|14997.3|14985|14984|723
1698930900000|2023-11-02 13:15:00|14986.4|14985.4|15000.6|14999.6|15001.6|15000.6|14986.4|14985.4|700
1698931200000|2023-11-02 13:20:00|15000.7|14999.7|15012.7|15011.7|15014.5|15013.5|15000.7|14999.7|646
1698931500000|2023-11-02 13:25:00|15012.6|15011.6|15013.6|15012.6|15016.5|15015.5|15012.2|15011.2|499
1698931800000|2023-11-02 13:30:00|15013.7|15012.7|15015.2|15014.2|15022.7|15021.7|15010.8|15009.8|596
1698932100000|2023-11-02 13:35:00|15015.3|15014.3|15017.8|15016.8|15021.9|15020.9|15014.1|15013.1|560
1698932400000|2023-11-02 13:40:00|15017.9|15016.9|15021.3|15020.3|15025|15024|15013.9|15012.9|531
1698932700000|2023-11-02 13:45:00|15021.4|15020.4|15031.1|15030.1|15031.8|15030.8|15021.4|15020.4|616
1698933000000|2023-11-02 13:50:00|15031.2|15030.2|15032.6|15031.6|15033.4|15032.4|15026.7|15025.7|516
1698933300000|2023-11-02 13:55:00|15032.7|15031.7|15023.5|15022.5|15032.7|15031.7|15022.9|15021.9|469
1698933600000|2023-11-02 14:00:00|15024|15022.1|15028.7|15027.7|15033.5|15032.5|15023.8|15021.6|668
1698933900000|2023-11-02 14:05:00|15028.4|15027.4|15032.5|15031.5|15032.7|15031.7|15025.6|15024.6|685
1698934200000|2023-11-02 14:10:00|15032.4|15031.4|15030.1|15029.1|15035.8|15034.8|15027.9|15026.9|574
1698934500000|2023-11-02 14:15:00|15030.2|15029.2|15026.9|15025.9|15032.9|15031.9|15025.6|15024.6|569
1698934800000|2023-11-02 14:20:00|15027|15026|15030.8|15029.8|15031|15030|15026.9|15025.9|459
1698935100000|2023-11-02 14:25:00|15030.7|15029.7|15036.9|15035.9|15038.5|15037.5|15030.6|15029.6|506
1698935400000|2023-11-02 14:30:00|15037.1|15036.1|15034.2|15033.2|15042.3|15041.3|15033.9|15032.9|507
1698935700000|2023-11-02 14:35:00|15034.1|15033.1|15030.4|15029.7|15038.2|15037.4|15030.4|15029.7|422
1698936000000|2023-11-02 14:40:00|15030.5|15029.8|15025.1|15024.1|15031|15030.3|15023.2|15022.3|579
1698936300000|2023-11-02 14:45:00|15025.2|15024.2|15029.5|15028.5|15030.4|15029.4|15025.1|15024.1|398
1698936600000|2023-11-02 14:50:00|15029.6|15028.6|15026.2|15025.2|15031.8|15030.8|15026.2|15025.2|465
1698936900000|2023-11-02 14:55:00|15026.1|15025.1|15029.4|15028.4|15030.5|15029.5|15026.1|15025.1|365
1698937200000|2023-11-02 15:00:00|15029.5|15028.5|15032.9|15032.2|15036.5|15035.5|15028.3|15027.3|550
1698937500000|2023-11-02 15:05:00|15032.8|15032.1|15035.5|15034.5|15037.8|15037.1|15032.3|15031.4|463
1698937800000|2023-11-02 15:10:00|15035.6|15034.6|15039.5|15038.5|15040.6|15039.9|15032.7|15031.7|446
1698938100000|2023-11-02 15:15:00|15039.4|15038.4|15044.6|15043.9|15047.1|15046.4|15039.2|15038.2|622
1698938400000|2023-11-02 15:20:00|15044.5|15043.5|15043.8|15042.8|15045.1|15044.1|15041.4|15040.7|361
1698938700000|2023-11-02 15:25:00|15043.7|15042.7|15047.4|15046.4|15048.2|15047.2|15041.5|15040.8|391
1698939000000|2023-11-02 15:30:00|15047.5|15046.5|15046|15045|15050.2|15049.2|15045.3|15044.6|427
1698939300000|2023-11-02 15:35:00|15045.9|15044.9|15041.3|15040.6|15045.9|15044.9|15041.2|15040.3|377
1698939600000|2023-11-02 15:40:00|15041.4|15040.7|15040.2|15039.5|15045.9|15044.9|15040.1|15039.4|350
1698939900000|2023-11-02 15:45:00|15040.1|15039.4|15046.5|15045.5|15047.1|15046.1|15040.1|15039.2|415
1698940200000|2023-11-02 15:50:00|15046.3|15045.3|15049.1|15048.1|15050.1|15049.1|15046.2|15045.2|390
1698940500000|2023-11-02 15:55:00|15049.3|15048.3|15048.8|15048.1|15050|15049|15048|15047.1|344
1698940800000|2023-11-02 16:00:00|15048.9|15048.2|15045.8|15044.8|15049|15048.3|15043.8|15043.1|455
1698941100000|2023-11-02 16:05:00|15045.9|15044.9|15045.9|15044.9|15049.5|15048.5|15044.7|15043.7|430
1698941400000|2023-11-02 16:10:00|15046|15045|15046.2|15045.2|15049.3|15048.3|15045.8|15044.8|403
1698941700000|2023-11-02 16:15:00|15046.1|15045.1|15049.1|15048.1|15050.7|15049.7|15046.1|15045.1|332
1698942000000|2023-11-02 16:20:00|15049.2|15048.2|15051.6|15050.6|15051.8|15050.9|15049.1|15048.1|170
1698942300000|2023-11-02 16:25:00|15051.7|15050.7|15050.3|15049.3|15055.2|15054.2|15050.2|15049.2|374
1698942600000|2023-11-02 16:30:00|15050.2|15049.2|15047.2|15046.2|15050.3|15049.4|15045.8|15044.8|332
1698942900000|2023-11-02 16:35:00|15047.3|15046.3|15047.3|15046.6|15048.2|15047.2|15044|15043|413
1698943200000|2023-11-02 16:40:00|15047.4|15046.7|15046.8|15045.8|15050.3|15049.3|15046.3|15045.3|256
1698943500000|2023-11-02 16:45:00|15046.9|15045.9|15044.9|15043.9|15047.8|15047|15044.6|15043.6|310
1698943800000|2023-11-02 16:50:00|15044.8|15043.8|15050.1|15049.4|15050.2|15049.5|15044.6|15043.6|200
1698944100000|2023-11-02 16:55:00|15050.2|15049.5|15053.5|15052.5|15054.1|15053.1|15050.1|15049.4|308
1698944400000|2023-11-02 17:00:00|15053.4|15052.4|15048.9|15047.9|15054.6|15053.6|15046.7|15045.7|393
1698944700000|2023-11-02 17:05:00|15049|15048|15048.2|15047.2|15049.4|15048.4|15047.1|15046.1|233
1698945000000|2023-11-02 17:10:00|15048.3|15047.3|15045.3|15044.3|15048.3|15047.3|15043.6|15042.6|209
1698945300000|2023-11-02 17:15:00|15045.2|15044.2|15042.9|15041.9|15045.9|15044.9|15041.7|15040.7|338
1698945600000|2023-11-02 17:20:00|15042.8|15041.8|15042.9|15041.9|15044.2|15043.2|15042.7|15041.7|255
1698945900000|2023-11-02 17:25:00|15043|15042|15040.9|15039.9|15043|15042|15040.8|15039.8|132
1698946200000|2023-11-02 17:30:00|15040.8|15039.8|15040.7|15039.7|15041.9|15040.9|15040.4|15039.4|153
1698946500000|2023-11-02 17:35:00|15040.6|15039.6|15038.2|15037.2|15041.7|15040.7|15038.1|15037.1|174
1698946800000|2023-11-02 17:40:00|15038.3|15037.3|15038.2|15037.2|15039.7|15038.7|15038.1|15037.1|220
1698947100000|2023-11-02 17:45:00|15038.3|15037.3|15039.6|15038.9|15040.1|15039.1|15038.2|15037.2|126
1698947400000|2023-11-02 17:50:00|15040.4|15039.4|15039.2|15038.5|15041|15040|15038.1|15037.2|215
1698947700000|2023-11-02 17:55:00|15039.1|15038.4|15041.6|15040.6|15041.7|15040.8|15039.1|15038.3|157
1698948000000|2023-11-02 18:00:00|15041.5|15040.5|15042|15041|15042.9|15042|15040.9|15040.2|220
1698948300000|2023-11-02 18:05:00|15041.9|15040.9|15041.8|15041.1|15043|15042|15041.8|15040.8|175
1698948600000|2023-11-02 18:10:00|15041.7|15041|15040.2|15039.2|15041.8|15041.1|15039.2|15038.2|236
1698948900000|2023-11-02 18:15:00|15040.3|15039.3|15042.9|15041.9|15043.4|15042.4|15038.3|15037.3|236
1698949200000|2023-11-02 18:20:00|15042.8|15041.8|15045|15044|15046.6|15045.7|15042.5|15041.8|209
1698949500000|2023-11-02 18:25:00|15045.1|15044.1|15046.9|15045.9|15047|15046|15044.9|15043.9|203
1698949800000|2023-11-02 18:30:00|15047|15046|15048.1|15047.1|15048.5|15047.5|15047|15046|121
1698950100000|2023-11-02 18:35:00|15048|15047|15045.7|15044.7|15048.3|15047.5|15045.1|15044.4|155
1698950400000|2023-11-02 18:40:00|15045.8|15044.8|15042.3|15041.3|15045.8|15044.8|15042.3|15041.3|172
1698950700000|2023-11-02 18:45:00|15042.4|15041.4|15041.5|15040.5|15042.7|15041.7|15039.3|15038.3|158
1698951000000|2023-11-02 18:50:00|15041.4|15040.4|15042.6|15041.6|15042.9|15041.9|15040.3|15039.4|139
1698951300000|2023-11-02 18:55:00|15042.7|15041.7|15042.2|15041.5|15043.9|15042.9|15040.5|15039.5|179
1698951600000|2023-11-02 19:00:00|15042.3|15041.6|15042.1|15041.4|15042.9|15042.2|15040.6|15039.9|155
1698951900000|2023-11-02 19:05:00|15042.6|15041.6|15043.3|15042.6|15044.4|15043.5|15041.3|15040.6|164
1698952200000|2023-11-02 19:10:00|15043.2|15042.5|15044.5|15043.8|15044.9|15044.2|15043.2|15042.4|106
1698952500000|2023-11-02 19:15:00|15044.6|15043.9|15047|15046|15047.7|15046.7|15044.4|15043.7|210
1698952800000|2023-11-02 19:20:00|15046.9|15045.9|15047.7|15046.7|15047.9|15047.1|15045.7|15044.7|113
1698953100000|2023-11-02 19:25:00|15047.8|15046.8|15049.1|15048.1|15049.2|15048.2|15045.7|15044.7|136
1698953400000|2023-11-02 19:30:00|15049.2|15048.2|15050.2|15049.2|15050.3|15049.3|15048.5|15047.7|70
1698953700000|2023-11-02 19:35:00|15050|15049|15050.1|15049.1|15051.2|15050.2|15049.9|15048.9|144
1698954000000|2023-11-02 19:40:00|15050|15049|15051.2|15050.2|15052.7|15051.7|15049.7|15048.7|135
1698954300000|2023-11-02 19:45:00|15051.1|15050.1|15052.6|15051.6|15052.7|15051.7|15050.4|15049.4|133
1698954600000|2023-11-02 19:50:00|15052.5|15051.5|15047|15046|15052.5|15051.5|15046.9|15045.9|245
1698954900000|2023-11-02 19:55:00|15047.3|15046.3|15046.6|15045.6|15048.3|15047.3|15046.1|15045.1|297
1698955200000|2023-11-02 20:00:00|15046.7|15045.7|15051|15050|15051|15050|15046.7|15045.7|198
1698955500000|2023-11-02 20:05:00|15050.9|15049.9|15051.3|15050.3|15051.9|15050.9|15050.4|15049.4|133
1698955800000|2023-11-02 20:10:00|15051|15050|15053.8|15052.8|15053.8|15052.8|15051|15050|58
1698956100000|2023-11-02 20:15:00|15053.7|15052.7|15051.4|15050.4|15053.8|15052.8|15051.1|15050.1|70
1698956400000|2023-11-02 20:20:00|15051.2|15050.2|15051.4|15050.4|15051.7|15050.7|15049.4|15048.4|95
1698956700000|2023-11-02 20:25:00|15051.5|15050.5|15049|15048|15051.5|15050.5|15048.9|15047.9|94
1698957000000|2023-11-02 20:30:00|15049.1|15048.1|15050.8|15049.8|15050.8|15049.8|15048.3|15046.8|176
1698957300000|2023-11-02 20:35:00|15050.9|15049.9|15049.7|15048.7|15051.5|15050.5|15049.7|15048.7|58
1698957600000|2023-11-02 20:40:00|15049.8|15048.8|15049.2|15048.2|15050|15049|15049|15048|52
1698957900000|2023-11-02 20:45:00|15049.3|15048.3|15048.3|15047.3|15049.6|15048.4|15047.8|15046.7|154
1698958200000|2023-11-02 20:50:00|15048.2|15047.2|15049.2|15047.3|15050|15049|15047.8|15046.8|185
1698958500000|2023-11-02 20:55:00|15049.6|15047|15048.8|15042.8|15050.1|15047.2|15048|15042.8|223
1698958800000|2023-11-02 21:00:00|15051.1|15045.1|15051.3|15045.3|15055.7|15049.7|15050.7|15044.7|11
1698959100000|2023-11-02 21:05:00|15050.9|15044.9|15049.3|15043.3|15050.9|15044.9|15049|15043|6
1698959400000|2023-11-02 21:10:00|15048.7|15042.7|15047.7|15041.7|15049.3|15043.3|15047.7|15041.7|12
1698959700000|2023-11-02 21:15:00|15047.9|15041.9|15049.1|15043.1|15049.1|15043.1|15044.9|15039|20
1698960000000|2023-11-02 21:20:00|15048.7|15042.7|15050.5|15044.5|15050.5|15044.5|15048.5|15042.5|18
1698960300000|2023-11-02 21:25:00|15050.4|15044.4|15050.5|15044.5|15050.9|15044.9|15050.1|15044.1|30
1698960600000|2023-11-02 21:30:00|15050.4|15044.7|15048.5|15044.4|15050.7|15044.9|15048.5|15044.1|58
1698960900000|2023-11-02 21:35:00|15048.4|15044.3|15048.5|15043.6|15050|15044.8|15048|15043.6|60
1698961200000|2023-11-02 21:40:00|15048.1|15044.2|15048|15042.4|15049.3|15044.2|15047.6|15042.2|94
1698961500000|2023-11-02 21:45:00|15047.9|15042.7|15047.7|15042.9|15048|15043|15047.4|15042.3|88
1698961800000|2023-11-02 21:50:00|15047.6|15042.8|15049.3|15044.1|15049.6|15044.1|15047.6|15042.8|49
1698962100000|2023-11-02 21:55:00|15049.7|15043.8|15047.3|15041.9|15049.7|15043.8|15047.3|15041.8|162
1698962400000|2023-11-02 22:00:00|15047.5|15041.8|15046.3|15043.7|15049.3|15044.6|15046.3|15041.4|211
1698962700000|2023-11-02 22:05:00|15046.4|15043.8|15046.8|15044.5|15047|15044.7|15045.3|15043|92
1698963000000|2023-11-02 22:10:00|15046.9|15044.6|15047.6|15044.9|15047.8|15045.4|15045|15042.3|192
1698963300000|2023-11-02 22:15:00|15047.7|15045|15048.2|15046.5|15049|15046.7|15047.3|15044.9|186
1698963600000|2023-11-02 22:20:00|15048.5|15046.3|15048.8|15046.4|15050.1|15048|15048.2|15045.8|202
1698963900000|2023-11-02 22:25:00|15048.9|15046.5|15047.6|15045.1|15049.9|15047.7|15047.4|15045|150
1698964200000|2023-11-02 22:30:00|15047.5|15045|15045.3|15043.1|15047.7|15045.2|15043.8|15041.4|168
1698964500000|2023-11-02 22:35:00|15045|15043.3|15046.6|15044.9|15047.3|15045.1|15044.9|15043|165
1698964800000|2023-11-02 22:40:00|15046.5|15044.8|15047.3|15045.6|15047.4|15045.7|15046.3|15044.6|37
1698965100000|2023-11-02 22:45:00|15047.2|15045.5|15047.2|15045.5|15047.3|15045.6|15047.1|15045.4|19
1698965400000|2023-11-02 22:50:00|15047.1|15045.4|15046.3|15044.6|15047.2|15045.5|15046.2|15044.5|30
1698965700000|2023-11-02 22:55:00|15046.4|15044.7|15048.7|15047|15048.8|15047.1|15046.3|15044.6|65
1698966000000|2023-11-02 23:00:00|15048.8|15047.1|15048.5|15046.8|15048.8|15047.1|15046.1|15044.4|95
1698966300000|2023-11-02 23:05:00|15048.1|15047.1|15047.9|15046.9|15049|15048|15047.8|15046.8|59
1698966600000|2023-11-02 23:10:00|15047.5|15046.5|15048|15047|15048|15047|15047.3|15046.3|63
1698966900000|2023-11-02 23:15:00|15048.1|15047.1|15048.2|15047.2|15048.2|15047.2|15047.8|15046.8|42
1698967200000|2023-11-02 23:20:00|15048.1|15047.1|15049.4|15048.4|15049.4|15048.4|15047.7|15046.7|62
1698967500000|2023-11-02 23:25:00|15049.3|15048.3|15048.1|15047.1|15049.5|15048.5|15048.1|15047.1|42
1698967800000|2023-11-02 23:30:00|15048|15047|15048.2|15047.2|15048.3|15047.3|15047.9|15046.9|59
1698968100000|2023-11-02 23:35:00|15048.3|15047.3|15050.1|15049.1|15050.1|15049.1|15048|15047|37
1698968400000|2023-11-02 23:40:00|15050.2|15049.2|15051.3|15050.3|15051.4|15050.4|15050.1|15049.1|84
1698968700000|2023-11-02 23:45:00|15051.2|15050.2|15051.2|15050.2|15052.4|15051.4|15050.8|15049.8|66
1698969000000|2023-11-02 23:50:00|15051.3|15050.3|15050.5|15049.5|15052.5|15051.5|15050.3|15049.2|185
1698969300000|2023-11-02 23:55:00|15050.4|15049.4|15050.1|15049.1|15050.9|15049.9|15048.9|15047.9|100
1698969600000|2023-11-03 00:00:00|15050|15049|15049.1|15048.1|15050.2|15049.2|15048.7|15047.7|105
1698969900000|2023-11-03 00:05:00|15049|15048|15042.5|15041.5|15049|15048|15042.4|15041.4|99
1698970200000|2023-11-03 00:10:00|15042.6|15041.6|15044.7|15043.7|15044.9|15043.9|15042.5|15041.5|99
1698970500000|2023-11-03 00:15:00|15044.8|15043.8|15044.8|15043.8|15046.1|15045.1|15044.7|15043.7|80
1698970800000|2023-11-03 00:20:00|15044.9|15043.9|15046|15045|15046.4|15045.4|15044.9|15043.9|45
1698971100000|2023-11-03 00:25:00|15046.1|15045.1|15050.1|15049.1|15050.5|15049.5|15046|15045|94
1698971400000|2023-11-03 00:30:00|15049.9|15048.9|15048.9|15047.9|15049.9|15048.9|15048.6|15047.6|104
1698971700000|2023-11-03 00:35:00|15048.8|15047.8|15047.7|15046.7|15049|15048|15047.5|15046.5|73
1698972000000|2023-11-03 00:40:00|15047.8|15046.8|15047.8|15046.8|15048.9|15047.9|15046.4|15045.4|139
1698972300000|2023-11-03 00:45:00|15047.7|15046.7|15049.5|15048.5|15050|15049|15047.6|15046.6|79
1698972600000|2023-11-03 00:50:00|15049.8|15048.8|15045.5|15044.5|15050.1|15049.1|15045.3|15044.3|121
1698972900000|2023-11-03 00:55:00|15045.4|15044.4|15040.2|15039.2|15045.4|15044.4|15032.4|15031.4|512
1698973200000|2023-11-03 01:00:00|15040.3|15039.3|15044.8|15043.8|15045.2|15044.2|15040.1|15039.1|246
1698973500000|2023-11-03 01:05:00|15044.9|15043.9|15044.6|15043.6|15047.1|15046.1|15043.4|15042.4|208
1698973800000|2023-11-03 01:10:00|15044.4|15043.4|15044.6|15043.6|15044.7|15043.7|15042.3|15041.3|128
1698974100000|2023-11-03 01:15:00|15044.8|15043.8|15044.3|15043.3|15046.1|15045.1|15043.5|15042.5|206
1698974400000|2023-11-03 01:20:00|15044.4|15043.4|15045.8|15044.8|15046.7|15045.7|15044.4|15043.4|145
1698974700000|2023-11-03 01:25:00|15046.2|15045.2|15046.6|15045.6|15047.2|15046.2|15045.5|15044.5|102
1698975000000|2023-11-03 01:30:00|15046.7|15045.7|15045.5|15044.5|15047.2|15046.2|15044.2|15043.2|148
1698975300000|2023-11-03 01:35:00|15045.4|15044.4|15044.4|15043.4|15046.1|15045.1|15043.4|15042.4|123
1698975600000|2023-11-03 01:40:00|15044.3|15043.3|15044.4|15043.4|15045.3|15044.3|15043.5|15042.5|104
1698975900000|2023-11-03 01:45:00|15044.5|15043.5|15046.5|15045.5|15046.6|15045.6|15043.4|15042.4|112
1698976200000|2023-11-03 01:50:00|15046.6|15045.6|15045.6|15044.6|15046.6|15045.6|15045.2|15044.2|106
1698976500000|2023-11-03 01:55:00|15045.5|15044.5|15044.3|15043.3|15045.5|15044.5|15044.1|15043.1|97
1698976800000|2023-11-03 02:00:00|15044.2|15043.2|15043.1|15042.1|15044.4|15043.4|15042.9|15041.9|91
1698977100000|2023-11-03 02:05:00|15043.2|15042.2|15041.9|15040.9|15043.4|15042.4|15041.7|15040.7|91
1698977400000|2023-11-03 02:10:00|15041.6|15040.6|15040|15039|15042.5|15041.5|15039.8|15038.8|122
1698977700000|2023-11-03 02:15:00|15040.1|15039.1|15039.7|15038.7|15040.2|15039.2|15036.6|15035.6|167
1698978000000|2023-11-03 02:20:00|15039.6|15038.6|15039.8|15038.8|15039.9|15038.9|15037.6|15036.6|86
1698978300000|2023-11-03 02:25:00|15039.9|15038.9|15038.7|15037.7|15040|15039|15037.7|15036.7|112
1698978600000|2023-11-03 02:30:00|15038.6|15037.6|15037.8|15036.8|15039.1|15038.1|15037.6|15036.6|116
1698978900000|2023-11-03 02:35:00|15037.7|15036.7|15036.4|15035.4|15038.4|15037.4|15035.7|15034.7|106
1698979200000|2023-11-03 02:40:00|15036.5|15035.5|15038|15037|15038|15037|15035.7|15034.7|121
1698979500000|2023-11-03 02:45:00|15037.9|15036.9|15041.2|15040.2|15041.9|15040.9|15037.6|15036.6|113
1698979800000|2023-11-03 02:50:00|15041.3|15040.3|15038.5|15037.5|15041.3|15040.3|15038.4|15037.4|150
1698980100000|2023-11-03 02:55:00|15038.8|15037.8|15038|15037|15039.9|15038.9|15036.2|15035.2|227
1698980400000|2023-11-03 03:00:00|15037.9|15036.9|15037.9|15036.9|15038.8|15037.8|15036.7|15035.7|190
1698980700000|2023-11-03 03:05:00|15037.7|15036.7|15035.4|15034.4|15037.9|15036.9|15034.4|15033.4|146
1698981000000|2023-11-03 03:10:00|15035.3|15034.3|15034.4|15033.4|15035.4|15034.4|15034.2|15033.2|63
1698981300000|2023-11-03 03:15:00|15034.5|15033.5|15034.8|15033.8|15035.4|15034.4|15034.4|15033.4|58
1698981600000|2023-11-03 03:20:00|15034.7|15033.7|15032.6|15031.6|15034.8|15033.8|15032.2|15031.2|115
1698981900000|2023-11-03 03:25:00|15032.5|15031.5|15033.9|15032.9|15033.9|15032.9|15032.5|15031.5|129
1698982200000|2023-11-03 03:30:00|15033.8|15032.8|15033.1|15032.1|15033.9|15032.9|15031.7|15030.9|121
1698982500000|2023-11-03 03:35:00|15033.2|15032.2|15033.2|15032.2|15033.4|15032.4|15032.7|15031.7|41
1698982800000|2023-11-03 03:40:00|15033.1|15032.1|15033.1|15032.1|15033.3|15032.3|15032|15031|57
1698983100000|2023-11-03 03:45:00|15033.2|15032.2|15035.5|15034.8|15035.7|15035|15033.1|15032.1|64
1698983400000|2023-11-03 03:50:00|15035.3|15034.6|15035.6|15034.6|15035.7|15034.7|15034.5|15033.5|81
1698983700000|2023-11-03 03:55:00|15035.5|15034.5|15035.2|15034.2|15035.7|15034.7|15035.1|15034.1|62
1698984000000|2023-11-03 04:00:00|15034.8|15033.8|15034.4|15033.4|15034.8|15033.8|15034.2|15033.2|54
1698984300000|2023-11-03 04:05:00|15034.5|15033.5|15033.6|15032.6|15034.6|15033.6|15033.3|15032.3|53
1698984600000|2023-11-03 04:10:00|15033.5|15032.5|15033.1|15032.1|15033.7|15032.7|15032.5|15031.5|64
1698984900000|2023-11-03 04:15:00|15033.2|15032.2|15029.8|15028.8|15033.3|15032.3|15029.6|15028.6|79
1698985200000|2023-11-03 04:20:00|15029.9|15028.9|15030.3|15029.3|15031.1|15030.1|15028.4|15027.4|137
1698985500000|2023-11-03 04:25:00|15030.7|15029.7|15031|15030|15031.1|15030.1|15028.9|15027.9|102
1698985800000|2023-11-03 04:30:00|15030.7|15029.7|15030.3|15029.3|15031.2|15030.2|15030|15029|71
1698986100000|2023-11-03 04:35:00|15030.2|15029.2|15030.1|15029.1|15031.2|15030.2|15029.9|15028.9|70
1698986400000|2023-11-03 04:40:00|15030.2|15029.2|15029.9|15028.9|15030.4|15029.4|15029.4|15028.4|113
1698986700000|2023-11-03 04:45:00|15029.8|15028.8|15029.1|15028.1|15030.2|15029.2|15028.7|15027.7|85
1698987000000|2023-11-03 04:50:00|15029.2|15028.2|15028.7|15027.7|15029.2|15028.2|15028.7|15027.7|66
1698987300000|2023-11-03 04:55:00|15028.8|15027.8|15028.8|15027.8|15029.2|15028.2|15027.9|15026.9|105
1698987600000|2023-11-03 05:00:00|15028.3|15027.3|15029.1|15028.1|15029.2|15028.2|15027.7|15026.7|78
1698987900000|2023-11-03 05:05:00|15029|15028|15028|15027|15029.1|15028.1|15028|15027|39
1698988200000|2023-11-03 05:10:00|15028.1|15027.1|15029.1|15028.1|15029.2|15028.2|15028|15027|40
1698988500000|2023-11-03 05:15:00|15029|15028|15031.4|15030.4|15031.5|15030.5|15029|15028|80
1698988800000|2023-11-03 05:20:00|15031.3|15030.3|15032.3|15031.3|15032.3|15031.3|15030.2|15029.2|66
1698989100000|2023-11-03 05:25:00|15032|15031|15032.4|15031.4|15032.5|15031.5|15031.4|15030.4|37
1698989400000|2023-11-03 05:30:00|15032.5|15031.5|15031|15030|15034.8|15033.8|15031|15030|119
1698989700000|2023-11-03 05:35:00|15030.9|15029.9|15028.6|15027.6|15032.1|15031.1|15028.6|15027.6|106
1698990000000|2023-11-03 05:40:00|15028.7|15027.7|15027.9|15026.9|15029.2|15028.2|15027.7|15026.7|59
1698990300000|2023-11-03 05:45:00|15027.8|15026.8|15026.4|15025.7|15027.9|15026.9|15025.3|15024.3|144
1698990600000|2023-11-03 05:50:00|15026.3|15025.6|15026.5|15025.5|15027.1|15026.4|15025.4|15024.4|97
1698990900000|2023-11-03 05:55:00|15026.4|15025.4|15026.7|15025.7|15026.8|15025.8|15025.7|15024.7|79
1698991200000|2023-11-03 06:00:00|15026.6|15025.6|15026.7|15025.7|15026.9|15025.9|15025.8|15024.8|117
1698991500000|2023-11-03 06:05:00|15026.8|15025.8|15029.3|15028.3|15029.4|15028.4|15026.1|15025.1|100
1698991800000|2023-11-03 06:10:00|15029.2|15028.2|15028.1|15027.1|15029.3|15028.3|15027.7|15026.7|88
1698992100000|2023-11-03 06:15:00|15028|15027|15027.9|15026.9|15028.1|15027.1|15027.9|15026.9|44
1698992400000|2023-11-03 06:20:00|15028|15027|15030.3|15029.3|15030.3|15029.3|15028|15027|77
1698992700000|2023-11-03 06:25:00|15030.2|15029.2|15029|15028|15030.3|15029.3|15028.7|15027.7|66
1698993000000|2023-11-03 06:30:00|15028.9|15027.9|15028.8|15027.8|15029.2|15028.2|15028.5|15027.5|69
1698993300000|2023-11-03 06:35:00|15028.4|15027.4|15027.7|15026.7|15029|15028|15027.4|15026.6|38
1698993600000|2023-11-03 06:40:00|15027.6|15026.6|15027.9|15027.2|15027.9|15027.2|15027.4|15026.6|59
1698993900000|2023-11-03 06:45:00|15028.6|15027.9|15028.8|15028.1|15029.8|15028.9|15028.6|15027.9|177
1698994200000|2023-11-03 06:50:00|15028.9|15028.2|15029.7|15028.7|15029.8|15028.8|15028.8|15027.8|100
1698994500000|2023-11-03 06:55:00|15029.6|15028.6|15030.9|15029.9|15030.9|15029.9|15029.5|15028.5|87
1698994800000|2023-11-03 07:00:00|15031|15030|15031.1|15030.4|15032.4|15031.7|15029.5|15028.5|213
1698995100000|2023-11-03 07:05:00|15031|15030.3|15029.8|15028.8|15032.1|15031.4|15029.6|15028.6|173
1698995400000|2023-11-03 07:10:00|15029.9|15028.9|15028.6|15027.6|15030.1|15029.1|15027.5|15026.5|164
1698995700000|2023-11-03 07:15:00|15028.3|15027.3|15025.5|15024.5|15028.6|15027.6|15024.2|15023.2|231
1698996000000|2023-11-03 07:20:00|15025.4|15024.4|15026.8|15025.8|15027.2|15026.2|15024.6|15023.6|238
1698996300000|2023-11-03 07:25:00|15026.7|15025.7|15026.9|15025.9|15028.2|15027.2|15025.4|15024.7|183
1698996600000|2023-11-03 07:30:00|15026.8|15026.1|15026.8|15025.8|15027|15026.1|15024.1|15023.1|193
1698996900000|2023-11-03 07:35:00|15026.7|15025.7|15025.9|15024.9|15028.9|15027.9|15025.6|15024.6|223
1698997200000|2023-11-03 07:40:00|15026.1|15025.1|15028.7|15027.7|15030.2|15029.2|15025.9|15024.9|287
1698997500000|2023-11-03 07:45:00|15028.8|15027.8|15030.1|15029.4|15030.7|15029.9|15027.6|15026.6|307
1698997800000|2023-11-03 07:50:00|15030.3|15029.6|15033.1|15032.1|15033.9|15033.2|15030.1|15029.4|230
1698998100000|2023-11-03 07:55:00|15033.2|15032.2|15034.6|15033.6|15034.8|15033.8|15032.8|15031.8|220
1698998400000|2023-11-03 08:00:00|15034.7|15033.7|15036.4|15035.4|15037|15036|15033.2|15032.2|268
1698998700000|2023-11-03 08:05:00|15036.3|15035.3|15036.1|15035.4|15037.2|15036.5|15032.7|15031.7|183
1698999000000|2023-11-03 08:10:00|15035.9|15035.2|15035|15034|15036.5|15035.8|15034.1|15033.1|168
1698999300000|2023-11-03 08:15:00|15035.1|15034.1|15038.3|15037.6|15038.4|15037.7|15034.5|15033.5|173
1698999600000|2023-11-03 08:20:00|15038.4|15037.7|15038.9|15037.9|15039.6|15038.7|15036.4|15035.4|220
1698999900000|2023-11-03 08:25:00|15038.8|15037.8|15036.7|15036|15039.1|15038.1|15036.5|15035.5|212
1699000200000|2023-11-03 08:30:00|15037|15036.3|15038.5|15037.5|15038.8|15037.9|15037|15036.3|146
1699000500000|2023-11-03 08:35:00|15038.6|15037.6|15038.4|15037.7|15038.6|15037.7|15036.8|15035.9|135
1699000800000|2023-11-03 08:40:00|15038.5|15037.8|15040.7|15039.7|15040.9|15040|15038.1|15037.4|145
1699001100000|2023-11-03 08:45:00|15040.8|15039.8|15041.9|15040.9|15042.2|15041.2|15039.7|15038.7|201
1699001400000|2023-11-03 08:50:00|15042|15041|15040.6|15039.9|15042.1|15041.1|15040.2|15039.2|97
1699001700000|2023-11-03 08:55:00|15040.5|15039.8|15040.7|15039.7|15041.5|15040.7|15040|15039.1|216
1699002000000|2023-11-03 09:00:00|15040.6|15039.6|15036.2|15035.2|15041.1|15040.1|15036|15035|218
1699002300000|2023-11-03 09:05:00|15036.1|15035.1|15037.7|15037|15038|15037.3|15036.1|15035.1|185
1699002600000|2023-11-03 09:10:00|15037.6|15036.9|15038.9|15037.9|15040.4|15039.4|15037|15036.3|326
1699002900000|2023-11-03 09:15:00|15039|15038|15038.4|15037.4|15039.1|15038.1|15037.9|15036.9|147
1699003200000|2023-11-03 09:20:00|15038.3|15037.3|15042.9|15041.9|15043|15042.2|15038.3|15037.3|197
1699003500000|2023-11-03 09:25:00|15043|15042|15041.7|15040.7|15043.1|15042.1|15040.8|15039.8|193
1699003800000|2023-11-03 09:30:00|15041.5|15040.5|15040.5|15039.8|15042.2|15041.5|15039.9|15038.9|192
1699004100000|2023-11-03 09:35:00|15040.6|15039.9|15039.6|15038.6|15040.8|15039.9|15038.8|15037.8|157
1699004400000|2023-11-03 09:40:00|15039.5|15038.5|15034.1|15033.1|15039.8|15038.8|15034.1|15033.1|185
1699004700000|2023-11-03 09:45:00|15034.2|15033.2|15030.8|15029.8|15034.4|15033.4|15030.6|15029.6|318
1699005000000|2023-11-03 09:50:00|15030.9|15029.9|15031.2|15030.2|15031.3|15030.3|15028.5|15027.7|186
1699005300000|2023-11-03 09:55:00|15031.3|15030.3|15030.8|15030.1|15033.9|15032.9|15030.6|15029.9|237
1699005600000|2023-11-03 10:00:00|15030.9|15030.2|15031|15030.3|15031.2|15030.4|15029.8|15028.8|159
1699005900000|2023-11-03 10:05:00|15030.9|15030.2|15029.7|15028.7|15032.2|15031.5|15029.7|15028.7|145
1699006200000|2023-11-03 10:10:00|15029.9|15028.9|15027.6|15026.6|15030.8|15029.8|15027.3|15026.3|202
1699006500000|2023-11-03 10:15:00|15027.5|15026.5|15027.7|15026.7|15028.6|15027.6|15027.3|15026.3|186
1699006800000|2023-11-03 10:20:00|15027.8|15026.8|15027.7|15026.7|15029.4|15028.4|15027.4|15026.4|173
1699007100000|2023-11-03 10:25:00|15027.8|15026.8|15029|15028|15029.5|15028.5|15024.2|15023.2|195
1699007400000|2023-11-03 10:30:00|15028.9|15027.9|15029.3|15028.3|15031.2|15030.2|15028.7|15027.7|163
1699007700000|2023-11-03 10:35:00|15029.6|15028.6|15025.6|15024.6|15029.6|15028.6|15024.5|15023.5|190
1699008000000|2023-11-03 10:40:00|15025.7|15024.7|15021.9|15020.9|15027.5|15026.5|15021.7|15020.7|206
1699008300000|2023-11-03 10:45:00|15022|15021|15023.4|15022.4|15024.5|15023.5|15021.8|15020.8|241
1699008600000|2023-11-03 10:50:00|15023.5|15022.5|15022.1|15021.4|15023.7|15022.8|15022.1|15021.2|172
1699008900000|2023-11-03 10:55:00|15021.9|15021.2|15023|15022.3|15023.2|15022.4|15020.9|15020.1|178
1699009200000|2023-11-03 11:00:00|15023.1|15022.4|15020.1|15019.1|15023.1|15022.4|15019.3|15018.6|174
1699009500000|2023-11-03 11:05:00|15020.5|15019.5|15020.9|15019.9|15022.7|15021.7|15020.2|15019.2|177
1699009800000|2023-11-03 11:10:00|15021|15020|15021.2|15020.2|15021.4|15020.4|15020.2|15019.2|136
1699010100000|2023-11-03 11:15:00|15021.1|15020.1|15017.2|15016.2|15021.2|15020.2|15016.9|15016.2|204
1699010400000|2023-11-03 11:20:00|15017.3|15016.3|15017.9|15016.9|15019|15018|15016.4|15015.4|212
1699010700000|2023-11-03 11:25:00|15017.8|15016.8|15015.9|15014.9|15018|15017.1|15015.5|15014.8|88
1699011000000|2023-11-03 11:30:00|15015.8|15014.8|15016.7|15015.7|15019|15018|15015.8|15014.8|311
1699011300000|2023-11-03 11:35:00|15016.6|15015.6|15019.3|15018.3|15022.5|15021.5|15016.5|15015.5|282
1699011600000|2023-11-03 11:40:00|15019.4|15018.4|15019.1|15018.1|15021.1|15020.3|15018.9|15018|181
1699011900000|2023-11-03 11:45:00|15019|15018|15019|15018|15020.1|15019.1|15018.3|15017.3|163
1699012200000|2023-11-03 11:50:00|15018.9|15017.9|15020.9|15020.2|15021.1|15020.2|15018.9|15017.9|213
1699012500000|2023-11-03 11:55:00|15020.8|15020.1|15018.7|15017.7|15020.9|15020.2|15018.4|15017.5|115
1699012800000|2023-11-03 12:00:00|15018.8|15017.8|15019.8|15018.8|15021.4|15020.4|15018.8|15017.8|206
1699013100000|2023-11-03 12:05:00|15019.4|15018.4|15019.9|15019.2|15021.4|15020.7|15019|15018|119
1699013400000|2023-11-03 12:10:00|15020|15019.3|15023|15022.3|15023.2|15022.4|15019.3|15018.3|232
1699013700000|2023-11-03 12:15:00|15022.9|15022.2|15018.5|15017.8|15023|15022.3|15017.2|15016.2|266
1699014000000|2023-11-03 12:20:00|15019|15018.3|15015.2|15014.2|15021.8|15020.8|15013.4|15012.4|662
1699014300000|2023-11-03 12:25:00|15015.3|15014.3|15022.4|15016.4|15023.7|15018.2|15013.5|15012.5|718
1699014600000|2023-11-03 12:30:00|15022.6|15016.6|14969.8|14968.6|15022.6|15016.6|14959.2|14958.2|2230
1699014900000|2023-11-03 12:35:00|14969.6|14968.4|14957.7|14956.7|14971.6|14970.6|14954.3|14953.3|1713
1699015200000|2023-11-03 12:40:00|14957.6|14956.6|14943.5|14942.5|14958.9|14957.9|14942.8|14941.7|1938
1699015500000|2023-11-03 12:45:00|14943.3|14942.2|14932.1|14931.1|14943.3|14942.2|14929.1|14928.1|1691
1699015800000|2023-11-03 12:50:00|14932.2|14931.2|14944.1|14943.1|14946.9|14945.9|14931.2|14930.2|1597
1699016100000|2023-11-03 12:55:00|14943.8|14942.8|14940.6|14939.6|14951|14950|14940.2|14939.2|981
1699016400000|2023-11-03 13:00:00|14940.7|14939.7|14938.1|14937.1|14942.4|14941.4|14929.3|14928.3|1155
1699016700000|2023-11-03 13:05:00|14938.2|14937.2|14940.1|14939.1|14941.1|14940.1|14935.2|14934.2|1172
1699017000000|2023-11-03 13:10:00|14940|14939|14945.5|14944.5|14953.6|14952.6|14939|14938|1195
1699017300000|2023-11-03 13:15:00|14945.6|14944.6|14936.1|14935.4|14946.9|14945.9|14930.1|14929.1|995
1699017600000|2023-11-03 13:20:00|14936|14935.3|14939.5|14938.5|14943.2|14942.3|14926.2|14925.2|1288
1699017900000|2023-11-03 13:25:00|14939.6|14938.6|14938.3|14937.6|14947.6|14946.6|14937.7|14936.9|1098
1699018200000|2023-11-03 13:30:00|14937.7|14937|14935.2|14934.2|14942.7|14941.7|14930.6|14929.6|1114
1699018500000|2023-11-03 13:35:00|14935.9|14934.9|14932.2|14931.2|14938.6|14937.9|14927.6|14926.6|1151
1699018800000|2023-11-03 13:40:00|14932.8|14931.8|14931.1|14928.6|14936.2|14935.2|14926.4|14925.4|808
1699019100000|2023-11-03 13:45:00|14931|14928.8|14927.4|14926.4|14932.8|14931.8|14921|14920|987
1699019400000|2023-11-03 13:50:00|14927.5|14926.5|14937.1|14936.1|14942.6|14941.6|14925.7|14924.9|1012
1699019700000|2023-11-03 13:55:00|14936.9|14935.9|14939.4|14933.4|14942.5|14941.5|14935.2|14932.9|846
1699020000000|2023-11-03 14:00:00|14939.5|14933.6|14942.2|14941.2|14947|14946|14921.9|14917.3|1693
1699020300000|2023-11-03 14:05:00|14942|14941|14957.7|14956.7|14958.1|14957.1|14938.8|14937.8|1417
1699020600000|2023-11-03 14:10:00|14957.8|14956.8|14964.6|14963.6|14964.7|14963.7|14953.1|14952.1|1231
1699020900000|2023-11-03 14:15:00|14964.7|14963.7|14964.2|14963.2|14972.4|14971.4|14958.1|14957.1|1247
1699021200000|2023-11-03 14:20:00|14964.1|14963.1|14968.3|14967.3|14969|14968|14960.5|14959.5|904
1699021500000|2023-11-03 14:25:00|14968.2|14967.2|14969.5|14968.5|14976.4|14975.4|14965.9|14964.9|943
1699021800000|2023-11-03 14:30:00|14969.6|14968.6|14961.6|14960.6|14970.7|14969.7|14958.2|14957.2|899
1699022100000|2023-11-03 14:35:00|14961.8|14960.8|14956.4|14955.4|14965|14964|14956.2|14955.2|750
1699022400000|2023-11-03 14:40:00|14956.3|14955.3|14967.2|14966.2|14967.8|14966.8|14954.9|14953.9|701
1699022700000|2023-11-03 14:45:00|14967.1|14966.4|14956.8|14955.8|14967.1|14966.4|14955.4|14954.4|579
1699023000000|2023-11-03 14:50:00|14956.7|14955.7|14951.8|14950.8|14960|14959|14950.9|14949.9|634
1699023300000|2023-11-03 14:55:00|14951.7|14950.7|14948.8|14947.8|14952.8|14951.8|14946.2|14945.2|642
1699023600000|2023-11-03 15:00:00|14948.7|14947.7|14946.9|14946.2|14948.7|14947.7|14945.5|14944.5|659
1699023900000|2023-11-03 15:05:00|14947|14946.3|14947.3|14946.3|14949.8|14948.8|14941.7|14940.7|531
1699024200000|2023-11-03 15:10:00|14947.4|14946.4|14944.3|14943.3|14952.4|14951.4|14944.2|14943.2|577
1699024500000|2023-11-03 15:15:00|14943.9|14942.9|14943.7|14942.7|14946.7|14945.7|14941.8|14941.1|572
1699024800000|2023-11-03 15:20:00|14943.5|14942.5|14941|14940|14945.1|14944.1|14940.2|14939.2|579
1699025100000|2023-11-03 15:25:00|14941.1|14940.1|14940.4|14939.4|14943.3|14942.3|14939.6|14938.6|519
1699025400000|2023-11-03 15:30:00|14940.5|14939.5|14935.4|14934.4|14940.7|14939.7|14934.6|14933.6|393
1699025700000|2023-11-03 15:35:00|14935.3|14934.3|14937.6|14936.6|14938|14937|14932.6|14931.6|481
1699026000000|2023-11-03 15:40:00|14937.8|14936.8|14942.7|14941.7|14944.4|14943.4|14937.3|14936.3|380
1699026300000|2023-11-03 15:45:00|14942.8|14941.8|14940.7|14939.7|14944|14943.3|14938.9|14937.9|653
1699026600000|2023-11-03 15:50:00|14940.8|14939.8|14935.3|14934.3|14940.8|14939.8|14933.1|14932.1|532
1699026900000|2023-11-03 15:55:00|14935.2|14934.2|14937.2|14936.2|14937.5|14936.5|14932.1|14931.3|629
1699027200000|2023-11-03 16:00:00|14937.3|14936.3|14938.5|14937.5|14938.8|14937.8|14935.1|14934.1|544
1699027500000|2023-11-03 16:05:00|14938.4|14937.4|14942.8|14941.8|14946.1|14945.3|14937.1|14936.4|490
1699027800000|2023-11-03 16:10:00|14942.7|14941.7|14937.1|14936.4|14944.9|14944.2|14936.5|14935.5|532
1699028100000|2023-11-03 16:15:00|14937.2|14936.2|14934|14933|14938.6|14937.6|14933.6|14932.6|467
1699028400000|2023-11-03 16:20:00|14933.9|14932.9|14926.9|14925.9|14934.1|14933.1|14926.8|14925.8|574
1699028700000|2023-11-03 16:25:00|14926.8|14925.8|14931.9|14930.9|14932.5|14931.5|14926.8|14925.8|434
1699029000000|2023-11-03 16:30:00|14931.8|14930.8|14929.5|14928.5|14934|14933|14929.2|14928.2|439
1699029300000|2023-11-03 16:35:00|14929.4|14928.4|14929.6|14928.6|14931.6|14930.6|14928.1|14927.1|406
1699029600000|2023-11-03 16:40:00|14929.7|14928.7|14926|14925|14930.9|14929.9|14926|14925|330
1699029900000|2023-11-03 16:45:00|14926.1|14925.1|14926|14925|14929|14928.3|14925.7|14924.7|335
1699030200000|2023-11-03 16:50:00|14926.1|14925.1|14934.3|14933.3|14935.5|14934.5|14925.9|14924.9|357
1699030500000|2023-11-03 16:55:00|14934.2|14933.2|14933.9|14932.9|14937.4|14936.4|14932.8|14931.8|395
1699030800000|2023-11-03 17:00:00|14934|14933|14926.5|14925.5|14934.4|14933.4|14925.5|14924.5|574
1699031100000|2023-11-03 17:05:00|14926.4|14925.4|14929|14928|14930.1|14929.1|14925.3|14924.3|429
1699031400000|2023-11-03 17:10:00|14929.4|14928.4|14934.3|14933.6|14934.8|14934.1|14929.4|14928.4|320
1699031700000|2023-11-03 17:15:00|14934.2|14933.5|14936.2|14935.2|14937.1|14936.1|14932.5|14931.5|289
1699032000000|2023-11-03 17:20:00|14936.1|14935.1|14939.7|14938.7|14941.5|14940.5|14936|14935.1|270
1699032300000|2023-11-03 17:25:00|14939.8|14938.8|14941.7|14940.7|14942.6|14941.6|14939.5|14938.5|333
1699032600000|2023-11-03 17:30:00|14941.6|14940.9|14937.1|14936.4|14941.8|14941.1|14936.6|14935.9|285
1699032900000|2023-11-03 17:35:00|14936.8|14936.1|14937.5|14936.5|14937.7|14936.7|14934.5|14933.8|294
1699033200000|2023-11-03 17:40:00|14937.4|14936.4|14939.8|14939.1|14940.9|14940.2|14937.2|14936.2|244
1699033500000|2023-11-03 17:45:00|14939.9|14939.2|14938.9|14937.9|14941.3|14940.6|14938.6|14937.9|227
1699033800000|2023-11-03 17:50:00|14938.8|14937.8|14937.5|14936.5|14939.1|14938.2|14935.5|14934.5|200
1699034100000|2023-11-03 17:55:00|14937.6|14936.6|14936.3|14935.6|14937.9|14937.2|14935.4|14934.7|175
1699034400000|2023-11-03 18:00:00|14936.2|14935.5|14935.2|14934.5|14936.4|14935.5|14933.9|14933|271
1699034700000|2023-11-03 18:05:00|14935.3|14934.6|14933.7|14932.7|14936.2|14935.2|14932.4|14931.4|259
1699035000000|2023-11-03 18:10:00|14933.8|14932.8|14938.1|14937.1|14938.1|14937.1|14933.6|14932.6|224
1699035300000|2023-11-03 18:15:00|14937.8|14936.8|14937.7|14936.7|14939.3|14938.6|14937.3|14936.3|222
1699035600000|2023-11-03 18:20:00|14937.9|14936.9|14936.5|14935.5|14938.3|14937.3|14934.7|14933.7|184
1699035900000|2023-11-03 18:25:00|14936.6|14935.6|14932.7|14931.7|14936.6|14935.6|14932.6|14931.6|137
1699036200000|2023-11-03 18:30:00|14932.8|14931.8|14931.6|14930.6|14932.9|14931.9|14930.6|14929.6|161
1699036500000|2023-11-03 18:35:00|14931.8|14930.8|14937.1|14936.1|14937.1|14936.1|14931.6|14930.6|207
1699036800000|2023-11-03 18:40:00|14937|14936|14934|14933|14937.1|14936.1|14933.8|14932.8|149
1699037100000|2023-11-03 18:45:00|14933.8|14932.8|14933.8|14932.8|14935.8|14934.8|14933.4|14932.4|133
1699037400000|2023-11-03 18:50:00|14933.7|14932.7|14931.9|14930.9|14934.1|14933.1|14931.1|14930.1|235
1699037700000|2023-11-03 18:55:00|14932|14931|14932|14931|14932.2|14931.2|14931.2|14930.2|178
1699038000000|2023-11-03 19:00:00|14931.9|14930.9|14933.3|14932.3|14934.4|14933.4|14931.9|14930.9|188
1699038300000|2023-11-03 19:05:00|14933.4|14932.4|14935.1|14934.4|14935.6|14934.8|14932.1|14931.1|194
1699038600000|2023-11-03 19:10:00|14935.2|14934.5|14936.2|14935.2|14938.1|14937.4|14934.8|14934.1|176
1699038900000|2023-11-03 19:15:00|14936.1|14935.1|14937.1|14936.1|14937.5|14936.5|14935.1|14934.1|108
1699039200000|2023-11-03 19:20:00|14937|14936|14939.2|14938.2|14939.3|14938.3|14937|14936|193
1699039500000|2023-11-03 19:25:00|14939.3|14938.3|14939.3|14938.3|14940.5|14939.5|14938.5|14937.5|214
1699039800000|2023-11-03 19:30:00|14938.9|14937.9|14938.4|14937.4|14939.3|14938.6|14938.2|14937.2|99
1699040100000|2023-11-03 19:35:00|14938.5|14937.5|14940.3|14939.3|14941|14940|14938.3|14937.4|195
1699040400000|2023-11-03 19:40:00|14940.2|14939.2|14942.4|14941.4|14942.5|14941.7|14939.6|14938.6|190
1699040700000|2023-11-03 19:45:00|14942.5|14941.5|14943.3|14942.3|14943.5|14942.5|14941.9|14940.9|83
1699041000000|2023-11-03 19:50:00|14943.2|14942.2|14946.8|14945.8|14946.8|14945.8|14943|14942|134
1699041300000|2023-11-03 19:55:00|14946.7|14945.7|14947.7|14946.7|14947.7|14946.8|14945.4|14944.4|176
1699041600000|2023-11-03 20:00:00|14947.8|14946.8|14946.3|14945.3|14948.5|14947.5|14946|14945|146
1699041900000|2023-11-03 20:05:00|14946.4|14945.4|14945.8|14944.8|14947.4|14946.4|14943.7|14942.5|276
1699042200000|2023-11-03 20:10:00|14945.9|14944.9|14943.6|14942.6|14946.3|14945.3|14943.5|14942.5|236
1699042500000|2023-11-03 20:15:00|14943.5|14942.5|14939.5|14938.5|14943.6|14942.6|14939.4|14938.4|98
1699042800000|2023-11-03 20:20:00|14939.6|14938.6|14939.3|14938.3|14940.8|14939.8|14938.3|14937.3|98
1699043100000|2023-11-03 20:25:00|14939.2|14938.2|14938|14937|14940.3|14939.3|14937.3|14936.3|125
1699043400000|2023-11-03 20:30:00|14938.1|14937.1|14935.4|14934.4|14938.3|14937.3|14934.5|14933.5|156
1699043700000|2023-11-03 20:35:00|14935.5|14934.5|14935.5|14934.5|14935.5|14934.5|14934.8|14933.8|66
1699044000000|2023-11-03 20:40:00|14935.9|14934.9|14936.1|14935.1|14937.1|14936.1|14935.1|14934.1|115
1699044300000|2023-11-03 20:45:00|14936.2|14935.2|14939.2|14938.2|14939.8|14938.8|14936|14935|241
1699044600000|2023-11-03 20:50:00|14939.1|14938.1|14939.9|14938.9|14940.7|14939.7|14937.9|14936.6|331
1699044900000|2023-11-03 20:55:00|14939.8|14938.8|14941.2|14935.2|14944|14938.8|14936.3|14932.3|537
1699218000000|2023-11-05 21:00:00|14930.1|14921.3|14934.5|14922.5|14934.5|14922.5|14929.1|14920.5|15
1699218300000|2023-11-05 21:05:00|14934.6|14922.6|14934.5|14922.5|14934.6|14922.6|14934.5|14922.5|2
1699218900000|2023-11-05 21:15:00|14936|14924|14934.5|14922.5|14936.1|14924.1|14934.5|14922.5|3
1699219200000|2023-11-05 21:20:00|14933.5|14921.5|14933.5|14921.5|14933.7|14921.7|14933.5|14921.5|4
1699219500000|2023-11-05 21:25:00|14935.1|14923.1|14933.6|14921.6|14935.1|14923.1|14933.6|14921.6|8
1699220100000|2023-11-05 21:35:00|14933.9|14921.9|14934.1|14922.1|14934.1|14922.1|14933.9|14921.9|2
1699220400000|2023-11-05 21:40:00|14933.9|14921.9|14933.6|14921.6|14934.1|14922.1|14933.6|14921.6|3
1699220700000|2023-11-05 21:45:00|14937.3|14927|14941.6|14929.6|14943|14931|14936.6|14926.6|7
1699221000000|2023-11-05 21:50:00|14940.3|14929.2|14943.3|14931.3|14943.8|14931.8|14939.6|14929.2|10
1699221300000|2023-11-05 21:55:00|14943.6|14930.9|14941.9|14930.5|14943.7|14931.2|14940.3|14930.3|13
1699221600000|2023-11-05 22:00:00|14941.8|14930.3|14940.6|14932.9|14941.8|14933|14936|14928.9|26
1699221900000|2023-11-05 22:05:00|14940.5|14932.8|14939.8|14933.2|14941|14933.3|14937.4|14930.3|39
1699222200000|2023-11-05 22:10:00|14939.9|14933.1|14939.4|14932.8|14940.3|14933.1|14939.2|14932.4|27
1699222500000|2023-11-05 22:15:00|14939.8|14932.7|14940.1|14933.5|14942|14936.1|14939.2|14932.5|52
1699222800000|2023-11-05 22:20:00|14940|14933.6|14939.9|14933.1|14941|14935.3|14939.5|14932.8|46
1699223100000|2023-11-05 22:25:00|14939.8|14933.2|14941|14933.4|14942.7|14936.7|14939.6|14932.8|54
1699223400000|2023-11-05 22:30:00|14941.2|14933.5|14941.4|14933.9|14942.5|14936.4|14940.5|14933.4|81
1699223700000|2023-11-05 22:35:00|14941.2|14933.7|14941.1|14933.9|14941.4|14933.9|14939.7|14932.8|91
1699224000000|2023-11-05 22:40:00|14940.6|14933.8|14941.4|14934.7|14941.4|14934.8|14940.6|14933.7|133
1699224300000|2023-11-05 22:45:00|14941.3|14934.6|14940.4|14934.4|14941.4|14934.8|14940.3|14933.8|76
1699224600000|2023-11-05 22:50:00|14940.3|14934.3|14940.8|14934.7|14940.9|14934.7|14940.3|14933.8|46
1699224900000|2023-11-05 22:55:00|14940.9|14934.4|14940.6|14934.4|14940.9|14934.7|14940|14934|51
1699225200000|2023-11-05 23:00:00|14940.7|14934.5|14942.7|14939.2|14942.9|14939.3|14939|14933.4|333
1699225500000|2023-11-05 23:05:00|14942.4|14939.6|14943.6|14941|14943.7|14941.2|14941|14938.3|107
1699225800000|2023-11-05 23:10:00|14943.2|14941.2|14945.6|14943|14946.7|14944|14943.2|14941|163
1699226100000|2023-11-05 23:15:00|14945.5|14942.9|14941.2|14939.2|14945.6|14943.1|14940.8|14938.8|304
1699226400000|2023-11-05 23:20:00|14941.3|14939.3|14943.5|14941.5|14944|14942|14940.5|14938.5|151
1699226700000|2023-11-05 23:25:00|14943.4|14941.4|14943.2|14941.2|14943.6|14941.6|14942.9|14940.9|73
1699227000000|2023-11-05 23:30:00|14943.3|14941.3|14945.7|14943.7|14946.5|14944.5|14943.2|14941.2|95
1699227300000|2023-11-05 23:35:00|14945.6|14943.6|14946.6|14944.6|14946.6|14944.6|14943.6|14941.6|78
1699227600000|2023-11-05 23:40:00|14946.5|14944.5|14946.1|14943.6|14947.1|14945|14945|14943|102
1699227900000|2023-11-05 23:45:00|14946.2|14944.2|14944.4|14942.4|14946.9|14944.9|14944.3|14942.3|96
1699228200000|2023-11-05 23:50:00|14944.5|14942.5|14946.6|14944.6|14948.2|14946.2|14944.4|14942.4|100
1699228500000|2023-11-05 23:55:00|14946.8|14944.8|14946.6|14944.6|14949|14947.3|14946.6|14944.6|87
1699228800000|2023-11-06 00:00:00|14946.3|14944.3|14952.4|14950.4|14952.6|14950.6|14944.8|14943.1|356
1699229100000|2023-11-06 00:05:00|14952.5|14950.5|14950.3|14948.3|14954.5|14952.5|14950.2|14948.2|275
1699229400000|2023-11-06 00:10:00|14950.4|14948.4|14959.3|14957.3|14960.3|14958.6|14949.5|14947.5|309
1699229700000|2023-11-06 00:15:00|14959.4|14957.4|14959.3|14957.3|14960|14958.1|14955.8|14953.8|196
1699230000000|2023-11-06 00:20:00|14959.2|14957.2|14959.7|14958.7|14959.7|14958.7|14956.4|14955.4|183
1699230300000|2023-11-06 00:25:00|14959.6|14958.6|14960.8|14959.8|14963.1|14962.1|14959.5|14958.5|236
1699230600000|2023-11-06 00:30:00|14960.7|14959.7|14957.2|14956.2|14961.9|14960.9|14957|14956|174
1699230900000|2023-11-06 00:35:00|14957.3|14956.3|14954.6|14953.6|14957.6|14956.8|14953.5|14952.5|152
1699231200000|2023-11-06 00:40:00|14954.5|14953.5|14961.8|14960.8|14962|14961|14954.5|14953.5|202
1699231500000|2023-11-06 00:45:00|14961.7|14960.7|14962.8|14961.8|14964.3|14963.3|14961.6|14960.6|170
1699231800000|2023-11-06 00:50:00|14962.9|14961.9|14960.9|14959.9|14964.6|14963.6|14956.5|14955.5|378
1699232100000|2023-11-06 00:55:00|14961.3|14960.3|14953.7|14952.7|14961.7|14960.7|14952.6|14951.6|358
1699232400000|2023-11-06 01:00:00|14953.8|14952.8|14957.6|14956.6|14958.6|14957.6|14953.6|14952.6|238
1699232700000|2023-11-06 01:05:00|14957.8|14956.9|14958.7|14957.7|14958.8|14957.8|14956.4|14955.4|114
1699233000000|2023-11-06 01:10:00|14958.8|14957.8|14960.9|14959.9|14962.2|14961.2|14956.6|14955.6|194
1699233300000|2023-11-06 01:15:00|14960.8|14959.8|14959.6|14958.6|14964.2|14963.2|14957.2|14956.2|336
1699233600000|2023-11-06 01:20:00|14959.7|14958.7|14961.1|14960.1|14962.1|14961.1|14957.4|14956.4|231
1699233900000|2023-11-06 01:25:00|14961|14960|14964.2|14963.2|14965.9|14964.9|14960.8|14959.8|270
1699234200000|2023-11-06 01:30:00|14964|14963|14956.3|14955.3|14964.1|14963.1|14955.4|14954.4|309
1699234500000|2023-11-06 01:35:00|14956|14955|14953.8|14952.8|14957.7|14956.7|14953.6|14952.6|208
1699234800000|2023-11-06 01:40:00|14953.7|14952.7|14957.7|14956.7|14957.9|14956.9|14953.7|14952.7|174
1699235100000|2023-11-06 01:45:00|14957.8|14956.8|14952.1|14951.1|14957.8|14956.8|14950.9|14949.9|232
1699235400000|2023-11-06 01:50:00|14952.2|14951.2|14954.3|14953.3|14954.4|14953.4|14950.8|14949.8|228
1699235700000|2023-11-06 01:55:00|14954.4|14953.4|14954.1|14953.1|14956.8|14955.8|14953.7|14952.7|184
1699236000000|2023-11-06 02:00:00|14954.3|14953.3|14956.4|14955.4|14956.6|14955.6|14950.4|14949.5|225
1699236300000|2023-11-06 02:05:00|14956.2|14955.2|14956.6|14955.6|14956.6|14955.6|14954|14953|162
1699236600000|2023-11-06 02:10:00|14956.3|14955.3|14958.7|14957.7|14960.1|14959.1|14955.2|14954.5|171
1699236900000|2023-11-06 02:15:00|14959.1|14958.1|14958.8|14957.8|14961.9|14960.9|14958.8|14957.8|228
1699237200000|2023-11-06 02:20:00|14958.9|14957.9|14956.4|14955.4|14958.9|14957.9|14956.4|14955.4|99
1699237500000|2023-11-06 02:25:00|14956.2|14955.2|14956.1|14955.1|14956.3|14955.3|14954.6|14953.9|144
1699237800000|2023-11-06 02:30:00|14956|14955|14961.2|14960.2|14961.9|14960.9|14956|14955|183
1699238100000|2023-11-06 02:35:00|14961.6|14960.6|14963.1|14962.4|14965.1|14964.1|14961.1|14960.1|160
1699238400000|2023-11-06 02:40:00|14963.4|14962.7|14962|14961|14965|14964|14962|14961|194
1699238700000|2023-11-06 02:45:00|14962.1|14961.1|14962.2|14961.5|14965.1|14964.4|14961.8|14961|183
1699239000000|2023-11-06 02:50:00|14962.1|14961.4|14964.3|14963.3|14964.3|14963.3|14958.7|14957.7|270
1699239300000|2023-11-06 02:55:00|14964.2|14963.2|14967.4|14966.4|14967.5|14966.5|14963|14962|180
1699239600000|2023-11-06 03:00:00|14967.5|14966.5|14964.9|14963.9|14968.1|14967.3|14964.8|14963.8|234
1699239900000|2023-11-06 03:05:00|14965|14964|14965.1|14964.1|14967.8|14966.8|14964.1|14963.1|195
1699240200000|2023-11-06 03:10:00|14965|14964|14964.4|14963.4|14965.2|14964.2|14963|14962|134
1699240500000|2023-11-06 03:15:00|14964.2|14963.2|14963.1|14962.1|14964.2|14963.2|14962.1|14961.1|113
1699240800000|2023-11-06 03:20:00|14963|14962|14961.7|14960.7|14963.2|14962.2|14961.4|14960.4|129
1699241100000|2023-11-06 03:25:00|14961.8|14960.8|14962.9|14961.9|14965.6|14964.6|14961.8|14960.8|152
1699241400000|2023-11-06 03:30:00|14962.8|14961.8|14962.1|14961.1|14963.1|14962.1|14961.7|14960.7|124
1699241700000|2023-11-06 03:35:00|14962|14961|14961.1|14960.4|14962.2|14961.2|14959.8|14959.1|138
1699242000000|2023-11-06 03:40:00|14960.9|14960.2|14960.9|14959.9|14964|14963|14960.6|14959.7|125
1699242300000|2023-11-06 03:45:00|14961|14960|14959.8|14958.8|14961.4|14960.4|14959.2|14958.2|109
1699242600000|2023-11-06 03:50:00|14959|14958|14958.7|14957.7|14959.7|14958.7|14957.8|14956.8|150
1699242900000|2023-11-06 03:55:00|14958.8|14957.8|14958.4|14957.4|14959.1|14958.1|14957.4|14956.6|129
1699243200000|2023-11-06 04:00:00|14958.3|14957.3|14957.8|14956.8|14958.4|14957.4|14956.6|14955.9|97
1699243500000|2023-11-06 04:05:00|14957.9|14956.9|14956.1|14955.4|14958.9|14957.9|14955.5|14954.5|102
1699243800000|2023-11-06 04:10:00|14956.3|14955.3|14953.4|14952.4|14956.7|14955.7|14953.4|14952.4|122
1699244100000|2023-11-06 04:15:00|14953.5|14952.5|14952.1|14951.1|14954.4|14953.4|14952|14951|106
1699244400000|2023-11-06 04:20:00|14952.2|14951.2|14953|14952|14953.1|14952.1|14950.7|14949.7|142
1699244700000|2023-11-06 04:25:00|14953.1|14952.1|14958.4|14957.4|14959.7|14958.7|14952.6|14951.9|155
1699245000000|2023-11-06 04:30:00|14958.3|14957.3|14962.1|14961.1|14962.4|14961.4|14958.3|14957.3|177
1699245300000|2023-11-06 04:35:00|14962.2|14961.2|14960.3|14959.3|14964.2|14963.2|14960.2|14959.2|207
1699245600000|2023-11-06 04:40:00|14960.4|14959.4|14961.8|14960.8|14961.8|14960.8|14959.3|14958.3|144
1699245900000|2023-11-06 04:45:00|14961.7|14960.7|14962|14961|14966.7|14965.7|14961.1|14960.1|258
1699246200000|2023-11-06 04:50:00|14961.9|14960.9|14957|14956|14961.9|14960.9|14956.7|14955.7|157
1699246500000|2023-11-06 04:55:00|14956.9|14955.9|14955.5|14954.5|14957.5|14956.5|14954.5|14953.7|196
1699246800000|2023-11-06 05:00:00|14955.4|14954.4|14954|14953|14956.4|14955.4|14953|14952|184
1699247100000|2023-11-06 05:05:00|14954.1|14953.1|14954.9|14954.2|14955.3|14954.3|14952|14951|157
1699247400000|2023-11-06 05:10:00|14954.8|14954.1|14954.5|14953.5|14955.2|14954.5|14951.5|14950.5|159
1699247700000|2023-11-06 05:15:00|14954.6|14953.6|14955.4|14954.4|14955.5|14954.7|14952.8|14951.8|150
1699248000000|2023-11-06 05:20:00|14955.5|14954.5|14953.1|14952.1|14955.6|14954.6|14952|14951.1|115
1699248300000|2023-11-06 05:25:00|14953.2|14952.2|14953.1|14952.1|14953.2|14952.2|14951.9|14950.9|74
1699248600000|2023-11-06 05:30:00|14953.2|14952.2|14956.2|14955.2|14956.9|14955.9|14953.1|14952.1|87
1699248900000|2023-11-06 05:35:00|14956.1|14955.1|14952.7|14951.7|14956.3|14955.3|14952.7|14951.7|104
1699249200000|2023-11-06 05:40:00|14952.6|14951.6|14950.5|14949.5|14953|14952|14948.5|14947.5|122
1699249500000|2023-11-06 05:45:00|14950.1|14949.1|14954.6|14953.6|14956.2|14955.2|14949.7|14948.7|229
1699249800000|2023-11-06 05:50:00|14954.7|14953.7|14955.7|14954.7|14957.2|14956.2|14954.6|14953.6|141
1699250100000|2023-11-06 05:55:00|14955.6|14954.6|14955.1|14954.1|14956.8|14955.8|14954.1|14953.1|160
1699250400000|2023-11-06 06:00:00|14955|14954|14951.1|14950.1|14955.3|14954.3|14950.8|14949.8|173
1699250700000|2023-11-06 06:05:00|14951|14950|14949.8|14948.8|14952.1|14951.1|14947.4|14946.4|202
1699251000000|2023-11-06 06:10:00|14950|14949|14950.7|14949.7|14953.4|14952.4|14949.3|14948.3|219
1699251300000|2023-11-06 06:15:00|14950.8|14949.8|14951.1|14950.1|14953.4|14952.4|14950.4|14949.4|227
1699251600000|2023-11-06 06:20:00|14951.3|14950.3|14955.4|14954.4|14957.8|14956.8|14948.8|14947.8|336
1699251900000|2023-11-06 06:25:00|14955.6|14954.6|14956.8|14955.8|14956.8|14955.8|14953.9|14952.9|172
1699252200000|2023-11-06 06:30:00|14956.7|14955.7|14956.6|14955.6|14958.9|14957.9|14955.5|14954.5|156
1699252500000|2023-11-06 06:35:00|14956.8|14955.8|14957.1|14956.1|14960.5|14959.5|14956.2|14955.2|194
1699252800000|2023-11-06 06:40:00|14957.2|14956.2|14957.5|14956.5|14958.8|14957.8|14956.8|14955.8|107
1699253100000|2023-11-06 06:45:00|14957.6|14956.6|14957.7|14956.7|14958.1|14957.4|14956.2|14955.2|97
1699253400000|2023-11-06 06:50:00|14957.8|14956.8|14955.4|14954.4|14958.2|14957.2|14953.6|14952.6|213
1699253700000|2023-11-06 06:55:00|14955.3|14954.3|14955.1|14954.4|14956.2|14955.2|14954.6|14953.6|159
1699254000000|2023-11-06 07:00:00|14955|14954.3|14959.2|14958.2|14959.8|14958.8|14952.1|14951.1|405
1699254300000|2023-11-06 07:05:00|14959.4|14958.4|14959.3|14958.3|14961.6|14960.6|14957.7|14956.7|297
1699254600000|2023-11-06 07:10:00|14959.4|14958.4|14959.5|14958.5|14959.6|14958.6|14957|14956|153
1699254900000|2023-11-06 07:15:00|14959.6|14958.6|14958.7|14957.7|14960.7|14959.7|14958.6|14957.6|181
1699255200000|2023-11-06 07:20:00|14958.6|14957.6|14955.2|14954.5|14958.9|14957.9|14955|14954.2|183
1699255500000|2023-11-06 07:25:00|14954.9|14953.9|14957.4|14956.4|14957.6|14956.8|14954.9|14953.9|218
1699255800000|2023-11-06 07:30:00|14957.5|14956.5|14956.3|14955.3|14957.6|14956.6|14954.7|14954|250
1699256100000|2023-11-06 07:35:00|14956.2|14955.2|14959.5|14958.5|14960|14959.3|14955.7|14954.7|202
1699256400000|2023-11-06 07:40:00|14959.6|14958.6|14958.4|14957.4|14959.7|14958.7|14957.4|14956.5|241
1699256700000|2023-11-06 07:45:00|14958.3|14957.3|14958.3|14957.6|14959.5|14958.8|14957.5|14956.7|176
1699257000000|2023-11-06 07:50:00|14958.4|14957.7|14966.4|14965.4|14967.7|14966.7|14958.4|14957.7|411
1699257300000|2023-11-06 07:55:00|14966.5|14965.5|14973|14972.3|14974.1|14973.1|14966.5|14965.5|400
1699257600000|2023-11-06 08:00:00|14973.5|14972.8|14963.8|14962.8|14973.5|14972.8|14962.8|14961.8|520
1699257900000|2023-11-06 08:05:00|14963.9|14962.9|14962.9|14961.9|14967.3|14966.3|14961.8|14960.8|375
1699258200000|2023-11-06 08:10:00|14962.4|14961.4|14957.8|14956.8|14962.4|14961.4|14957.5|14956.5|497
1699258500000|2023-11-06 08:15:00|14957.9|14956.9|14952|14951|14958.6|14957.6|14951.7|14950.7|366
1699258800000|2023-11-06 08:20:00|14952.1|14951.1|14950.4|14949.4|14953|14952|14948.5|14947.5|325
1699259100000|2023-11-06 08:25:00|14950.5|14949.5|14942.6|14941.6|14950.5|14949.5|14941.7|14940.7|408
1699259400000|2023-11-06 08:30:00|14942.5|14941.5|14947.6|14946.6|14948.8|14947.8|14941.9|14940.9|356
1699259700000|2023-11-06 08:35:00|14947.5|14946.5|14942.6|14941.6|14947.5|14946.5|14940|14939|406
1699260000000|2023-11-06 08:40:00|14942.5|14941.5|14939.1|14938.1|14942.6|14941.6|14938.6|14937.6|205
1699260300000|2023-11-06 08:45:00|14939|14938|14941.5|14940.5|14944.2|14943.2|14938.2|14937.2|314
1699260600000|2023-11-06 08:50:00|14941.6|14940.6|14945|14944|14945.5|14944.5|14941.5|14940.5|375
1699260900000|2023-11-06 08:55:00|14944.9|14943.9|14949.5|14948.5|14950.5|14949.5|14944.3|14943.3|392
1699261200000|2023-11-06 09:00:00|14949.1|14948.1|14945.1|14944.1|14949.2|14948.2|14943.4|14942.4|372
1699261500000|2023-11-06 09:05:00|14945|14944|14952.8|14951.8|14953.5|14952.5|14939.4|14938.4|451
1699261800000|2023-11-06 09:10:00|14952.7|14951.7|14949.5|14948.5|14952.8|14951.9|14945.6|14944.6|357
1699262100000|2023-11-06 09:15:00|14949.6|14948.6|14952.6|14951.6|14952.8|14951.8|14946.7|14945.7|385
1699262400000|2023-11-06 09:20:00|14952.5|14951.5|14957|14956|14961.3|14960.3|14951.6|14950.6|451
1699262700000|2023-11-06 09:25:00|14956.8|14956.1|14958.9|14957.9|14959.6|14958.6|14956.6|14955.6|210
1699263000000|2023-11-06 09:30:00|14958.8|14957.8|14960.2|14959.5|14960.7|14960|14957|14956|254
1699263300000|2023-11-06 09:35:00|14960.3|14959.6|14963.1|14962.1|14965.2|14964.2|14958.6|14957.6|296
1699263600000|2023-11-06 09:40:00|14963|14962|14964.2|14963.2|14964.2|14963.2|14959.8|14958.8|316
1699263900000|2023-11-06 09:45:00|14964.3|14963.3|14964.4|14963.4|14968.5|14967.5|14963.4|14962.4|288
1699264200000|2023-11-06 09:50:00|14964.5|14963.8|14965.3|14964.3|14967.5|14966.5|14963.9|14962.9|251
1699264500000|2023-11-06 09:55:00|14965.2|14964.2|14968.3|14967.3|14969.6|14968.6|14964.6|14963.7|259
1699264800000|2023-11-06 10:00:00|14968.1|14967.1|14962.5|14961.5|14968.1|14967.1|14962.2|14961.2|213
1699265100000|2023-11-06 10:05:00|14962.6|14961.6|14963.8|14962.8|14964.8|14964|14961.6|14960.6|310
1699265400000|2023-11-06 10:10:00|14963.9|14962.9|14966.8|14965.8|14968|14967.3|14963.8|14962.8|274
1699265700000|2023-11-06 10:15:00|14966.9|14965.9|14965.8|14964.8|14967.1|14966.1|14965.1|14964.1|224
1699266000000|2023-11-06 10:20:00|14965.9|14964.9|14963.9|14962.9|14966.3|14965.3|14963.9|14962.9|201
1699266300000|2023-11-06 10:25:00|14964|14963|14966|14965|14966.2|14965.2|14962.5|14961.5|250
1699266600000|2023-11-06 10:30:00|14965.8|14964.8|14967.8|14967.1|14967.9|14967.2|14965|14964|266
1699266900000|2023-11-06 10:35:00|14967.7|14967|14965.4|14964.7|14968.3|14967.3|14964.7|14963.7|145
1699267200000|2023-11-06 10:40:00|14965.3|14964.6|14965.3|14964.3|14965.9|14965|14963.6|14962.6|205
1699267500000|2023-11-06 10:45:00|14965.2|14964.2|14967.3|14966.3|14968.2|14967.4|14964|14963.3|201
1699267800000|2023-11-06 10:50:00|14967.2|14966.2|14967.1|14966.1|14967.9|14966.9|14965.2|14964.5|261
1699268100000|2023-11-06 10:55:00|14967.2|14966.2|14965.2|14964.2|14967.6|14966.6|14964.4|14963.4|195
1699268400000|2023-11-06 11:00:00|14965.1|14964.1|14964.3|14963.3|14966|14965|14962.9|14962.1|201
1699268700000|2023-11-06 11:05:00|14964.1|14963.1|14963.2|14962.2|14964.4|14963.7|14962|14961|172
1699269000000|2023-11-06 11:10:00|14963.1|14962.1|14962.7|14961.7|14964.2|14963.2|14961.4|14960.4|155
1699269300000|2023-11-06 11:15:00|14962.8|14961.8|14957|14956.3|14962.8|14961.8|14956.9|14955.9|231
1699269600000|2023-11-06 11:20:00|14957.1|14956.4|14959.7|14958.7|14960.2|14959.2|14956.7|14955.7|189
1699269900000|2023-11-06 11:25:00|14959.8|14958.8|14962.9|14961.9|14963|14962|14959.4|14958.4|176
1699270200000|2023-11-06 11:30:00|14962.8|14961.8|14963|14962.3|14966.3|14965.3|14962|14961|240
1699270500000|2023-11-06 11:35:00|14962.9|14962.2|14963.5|14962.8|14965|14964|14961.7|14960.7|184
1699270800000|2023-11-06 11:40:00|14963.3|14962.6|14960.8|14959.8|14963.7|14962.9|14958.9|14958.1|190
1699271100000|2023-11-06 11:45:00|14960.7|14959.7|14959.2|14958.5|14962.1|14961.1|14959.1|14958.4|170
1699271400000|2023-11-06 11:50:00|14959.3|14958.6|14962.8|14961.8|14962.8|14961.8|14959.2|14958.5|188
1699271700000|2023-11-06 11:55:00|14962.6|14961.6|14963.1|14962.1|14963.1|14962.2|14961.7|14960.7|190
1699272000000|2023-11-06 12:00:00|14963.3|14962.3|14963.1|14962.1|14964|14963.2|14961.2|14960.4|228
1699272300000|2023-11-06 12:05:00|14963.2|14962.2|14961.8|14960.8|14963.9|14962.9|14960.9|14959.9|138
1699272600000|2023-11-06 12:10:00|14961.6|14960.6|14962|14961|14962.9|14961.9|14960.9|14959.9|187
1699272900000|2023-11-06 12:15:00|14961.9|14960.9|14963.7|14963|14964.2|14963.3|14961.5|14960.5|131
1699273200000|2023-11-06 12:20:00|14963.5|14962.8|14966.5|14965.8|14967.1|14966.4|14961.8|14961.1|184
1699273500000|2023-11-06 12:25:00|14966.3|14965.6|14969.3|14968.6|14970|14969.3|14964.7|14963.7|216
1699273800000|2023-11-06 12:30:00|14969.5|14968.8|14970.3|14969.6|14972.2|14971.4|14969.3|14968.6|292
1699274100000|2023-11-06 12:35:00|14970.2|14969.5|14969.1|14968.1|14970.3|14969.6|14967.9|14966.9|291
1699274400000|2023-11-06 12:40:00|14969|14968|14969.2|14968.2|14970.2|14969.2|14967.9|14966.9|276
1699274700000|2023-11-06 12:45:00|14969.3|14968.3|14972|14971|14972.7|14971.7|14968.3|14967.3|280
1699275000000|2023-11-06 12:50:00|14972.1|14971.1|14979.1|14978.1|14981.1|14980.1|14972|14971|362
1699275300000|2023-11-06 12:55:00|14979|14978|14977.9|14977.2|14980.5|14979.5|14977.2|14976.2|379
1699275600000|2023-11-06 13:00:00|14977.6|14976.9|14977.3|14976.3|14979.4|14978.4|14975|14974|442
1699275900000|2023-11-06 13:05:00|14977.9|14976.9|14977.9|14977.2|14979.2|14978.5|14976.8|14975.8|358
1699276200000|2023-11-06 13:10:00|14978|14977.3|14983.4|14982.7|14984.3|14983.3|14977.1|14976.4|344
1699276500000|2023-11-06 13:15:00|14983.5|14982.8|14981.7|14981|14984.4|14983.6|14981.6|14980.9|464
1699276800000|2023-11-06 13:20:00|14981.6|14980.9|14980.4|14979.7|14983.3|14982.3|14978.5|14977.7|510
1699277100000|2023-11-06 13:25:00|14980.5|14979.8|14979.4|14978.7|14982.6|14981.6|14978.7|14977.7|343
1699277400000|2023-11-06 13:30:00|14979.5|14978.8|14979.5|14978.5|14979.7|14979|14975.8|14975.1|293
1699277700000|2023-11-06 13:35:00|14979.6|14978.6|14980.3|14979.3|14980.3|14979.3|14977.7|14976.7|338
1699278000000|2023-11-06 13:40:00|14980.2|14979.2|14981.8|14981.1|14982.7|14981.9|14978.5|14977.5|328
1699278300000|2023-11-06 13:45:00|14982.2|14981.5|14980.5|14979.5|14982.4|14981.5|14979.4|14978.4|316
1699278600000|2023-11-06 13:50:00|14980.4|14979.4|14978.2|14977.2|14981.2|14980.2|14977.8|14976.8|282
1699278900000|2023-11-06 13:55:00|14978.3|14977.3|14981.2|14980.5|14982.1|14981.4|14978.1|14977.1|218
1699279200000|2023-11-06 14:00:00|14981.3|14980.6|14978.5|14977.5|14981.5|14980.8|14978.5|14977.5|395
1699279500000|2023-11-06 14:05:00|14978.6|14977.6|14981.8|14980.8|14982.6|14981.9|14977.2|14976.2|416
1699279800000|2023-11-06 14:10:00|14981.9|14980.9|14983.2|14982.5|14983.5|14982.5|14980.5|14979.8|325
1699280100000|2023-11-06 14:15:00|14983.1|14982.4|14982.4|14981.7|14983.6|14982.6|14980.8|14979.8|256
1699280400000|2023-11-06 14:20:00|14982.6|14981.9|14981.8|14980.8|14983.7|14983|14981.4|14980.5|221
1699280700000|2023-11-06 14:25:00|14981.7|14980.7|14982.3|14981.6|14983.3|14982.3|14980.5|14979.8|325
1699281000000|2023-11-06 14:30:00|14982.4|14981.7|14980.3|14979.3|14983|14982|14978.9|14977.9|380
1699281300000|2023-11-06 14:35:00|14980.1|14979.1|14974.7|14973.7|14980.6|14979.6|14972.4|14971.4|440
1699281600000|2023-11-06 14:40:00|14974.6|14973.6|14971.4|14970.4|14974.6|14973.6|14970.2|14969.2|351
1699281900000|2023-11-06 14:45:00|14971.3|14970.3|14972.6|14971.9|14974.5|14973.5|14968.6|14967.6|567
1699282200000|2023-11-06 14:50:00|14972.4|14971.7|14977.3|14976.3|14977.8|14977.1|14971.5|14970.5|493
1699282500000|2023-11-06 14:55:00|14977.2|14976.2|14974.4|14973.7|14978.3|14977.4|14973.8|14972.9|384
1699282800000|2023-11-06 15:00:00|14974.5|14973.8|14978.3|14977.6|14979.9|14979.2|14973.6|14972.9|388
1699283100000|2023-11-06 15:05:00|14978.4|14977.7|14977.6|14976.6|14979.5|14978.8|14974.6|14973.8|322
1699283400000|2023-11-06 15:10:00|14977.5|14976.8|14980.8|14979.8|14980.8|14979.8|14976.5|14975.5|440
1699283700000|2023-11-06 15:15:00|14980.6|14979.6|14975.8|14974.8|14981.2|14980.2|14975.2|14974.5|363
1699284000000|2023-11-06 15:20:00|14975.7|14974.7|14977.3|14976.3|14978.1|14977.1|14974.7|14974|268
1699284300000|2023-11-06 15:25:00|14977.2|14976.5|14976.4|14975.7|14977.7|14976.7|14975.3|14974.6|328
1699284600000|2023-11-06 15:30:00|14976.3|14975.6|14977.5|14976.5|14977.6|14976.6|14975.4|14974.6|358
1699284900000|2023-11-06 15:35:00|14977.6|14976.6|14974.1|14973.1|14978.5|14977.7|14973|14972|348
1699285200000|2023-11-06 15:40:00|14974|14973|14975.9|14975.2|14976.5|14975.8|14971.8|14971.1|369
1699285500000|2023-11-06 15:45:00|14976|14975.3|14977.6|14976.6|14978.3|14977.3|14973.8|14973.1|303
1699285800000|2023-11-06 15:50:00|14977.5|14976.5|14974.1|14973.1|14977.7|14976.8|14972.6|14971.9|419
1699286100000|2023-11-06 15:55:00|14974.2|14973.2|14973.5|14972.8|14976.5|14975.8|14972.9|14972.2|366
1699286400000|2023-11-06 16:00:00|14973.6|14972.9|14970.7|14970|14974|14973.3|14970.2|14969.5|352
1699286700000|2023-11-06 16:05:00|14970.8|14970.1|14973.6|14972.9|14973.9|14973.2|14968.4|14967.7|340
1699287000000|2023-11-06 16:10:00|14973.7|14973|14976.4|14975.7|14976.4|14975.7|14973.7|14973|247
1699287300000|2023-11-06 16:15:00|14976.3|14975.6|14978.3|14977.6|14978.6|14977.9|14975.7|14975|226
1699287600000|2023-11-06 16:20:00|14978.4|14977.7|14982.4|14981.7|14982.9|14982.2|14977.7|14977|278
1699287900000|2023-11-06 16:25:00|14982.5|14981.8|14983.1|14982.1|14983.5|14982.8|14980.9|14979.9|318
1699288200000|2023-11-06 16:30:00|14983.2|14982.2|14980.9|14980.2|14983.7|14982.7|14980.6|14979.9|241
1699288500000|2023-11-06 16:35:00|14980.8|14980.1|14977.5|14976.8|14981.3|14980.6|14977.3|14976.3|205
1699288800000|2023-11-06 16:40:00|14978.2|14977.2|14978.3|14977.3|14978.4|14977.7|14976.3|14975.3|217
1699289100000|2023-11-06 16:45:00|14978.2|14977.2|14979.4|14978.4|14979.6|14978.6|14976.7|14975.8|212
1699289400000|2023-11-06 16:50:00|14979.6|14978.6|14979.1|14978.4|14980.8|14979.8|14978.5|14977.5|250
1699289700000|2023-11-06 16:55:00|14979|14978.3|14978.1|14977.4|14979|14978.3|14977.2|14976.3|220
1699290000000|2023-11-06 17:00:00|14978.2|14977.5|14978.1|14977.1|14979.2|14978.5|14976.9|14975.9|239
1699290300000|2023-11-06 17:05:00|14978.2|14977.2|14977.2|14976.2|14978.2|14977.2|14974.9|14973.9|207
1699290600000|2023-11-06 17:10:00|14977.3|14976.3|14978.4|14977.4|14979.3|14978.5|14977|14976.1|266
1699290900000|2023-11-06 17:15:00|14978.3|14977.3|14980.1|14979.4|14980.8|14979.8|14978.2|14977.2|278
1699291200000|2023-11-06 17:20:00|14980.2|14979.5|14982.4|14981.7|14982.6|14981.9|14979.5|14978.8|140
1699291500000|2023-11-06 17:25:00|14982.5|14981.8|14980.2|14979.5|14982.7|14982|14979.3|14978.6|77
1699291800000|2023-11-06 17:30:00|14980.1|14979.4|14980.5|14979.5|14980.7|14979.8|14978.6|14977.9|163
1699292100000|2023-11-06 17:35:00|14980.4|14979.4|14980.2|14979.5|14980.7|14980|14980.2|14979.2|104
1699292400000|2023-11-06 17:40:00|14980.3|14979.6|14981.2|14980.5|14981.5|14980.8|14980.1|14979.4|95
1699292700000|2023-11-06 17:45:00|14981.3|14980.6|14981.5|14980.8|14982|14981|14980|14979.3|158
1699293000000|2023-11-06 17:50:00|14981.4|14980.7|14983.6|14982.9|14984.1|14983.1|14981.4|14980.7|200
1699293300000|2023-11-06 17:55:00|14983.5|14982.8|14985.9|14985.2|14986.5|14985.8|14983.5|14982.8|127
1699293600000|2023-11-06 18:00:00|14986|14985.3|14988.4|14987.7|14989.2|14988.5|14985.8|14985.1|196
1699293900000|2023-11-06 18:05:00|14988.2|14987.5|14989|14988.3|14989.7|14988.7|14988.2|14987.5|117
1699294200000|2023-11-06 18:10:00|14988.9|14988.2|14989.3|14988.6|14989.5|14988.8|14988.3|14987.6|140
1699294500000|2023-11-06 18:15:00|14989.4|14988.7|14989|14988.3|14989.4|14988.7|14988.3|14987.6|147
1699294800000|2023-11-06 18:20:00|14988.9|14988.2|14984.9|14983.9|14989.5|14988.7|14984.9|14983.9|172
1699295100000|2023-11-06 18:25:00|14985|14984|14987|14986.3|14987.1|14986.4|14985|14984|168
1699295400000|2023-11-06 18:30:00|14987.1|14986.4|14985|14984.3|14987.3|14986.4|14985|14984.3|152
1699295700000|2023-11-06 18:35:00|14985.1|14984.4|14984.7|14984|14986.2|14985.5|14984.5|14983.8|122
1699296000000|2023-11-06 18:40:00|14984.6|14983.9|14985.8|14985.1|14985.9|14985.2|14984.4|14983.7|118
1699296300000|2023-11-06 18:45:00|14985.9|14985.2|14988.5|14987.8|14988.6|14987.9|14985.8|14985.1|134
1699296600000|2023-11-06 18:50:00|14988.6|14987.9|14989.2|14988.5|14989.8|14989.1|14987.9|14987.2|149
1699296900000|2023-11-06 18:55:00|14989.3|14988.6|14985.5|14984.8|14989.5|14988.8|14985.4|14984.7|206
1699297200000|2023-11-06 19:00:00|14985.4|14984.7|14989.2|14988.2|14989.3|14988.3|14982.7|14982|340
1699297500000|2023-11-06 19:05:00|14989.1|14988.1|14990.3|14989.3|14990.7|14989.9|14988.1|14987.1|276
1699297800000|2023-11-06 19:10:00|14990.2|14989.2|14992|14991|14992.1|14991.1|14989.8|14988.8|213
1699298100000|2023-11-06 19:15:00|14991.9|14990.9|14990.9|14990.2|14993.4|14992.4|14989.9|14988.9|311
1699298400000|2023-11-06 19:20:00|14990.8|14990.1|14991.5|14990.8|14991.7|14991|14990.4|14989.7|161
1699298700000|2023-11-06 19:25:00|14991.4|14990.7|14991.9|14990.9|14992.2|14991.2|14990.8|14990.1|127
1699299000000|2023-11-06 19:30:00|14992|14991|14992.5|14991.5|14992.7|14991.7|14991.2|14990.2|167
1699299300000|2023-11-06 19:35:00|14992.6|14991.6|14993.3|14992.3|14993.6|14992.9|14992.2|14991.4|178
1699299600000|2023-11-06 19:40:00|14993.6|14992.6|14993.4|14992.7|14995|14994.2|14992.7|14991.8|184
1699299900000|2023-11-06 19:45:00|14993.5|14992.8|14994.8|14994.1|14994.8|14994.1|14993.4|14992.7|126
1699300200000|2023-11-06 19:50:00|14994.7|14994|14996.7|14995.7|14997.5|14996.5|14994.5|14993.8|127
1699300500000|2023-11-06 19:55:00|14996.2|14995.5|14997.9|14997.2|14998.6|14997.9|14995.8|14994.8|217
1699300800000|2023-11-06 20:00:00|14998.1|14997.4|14997.9|14997.2|14998.5|14997.7|14996.9|14996.2|226
1699301100000|2023-11-06 20:05:00|14997.8|14997.1|14998.3|14997.6|14998.9|14998.2|14996.8|14995.8|135
1699301400000|2023-11-06 20:10:00|14998.4|14997.7|14999.3|14998.6|14999.5|14998.8|14998.3|14997.6|119
1699301700000|2023-11-06 20:15:00|14999.4|14998.7|14999.5|14998.5|14999.5|14998.7|14998|14997.2|261
1699302000000|2023-11-06 20:20:00|14999.4|14998.4|14998.2|14997.5|15000.2|14999.5|14997.8|14997.1|152
1699302300000|2023-11-06 20:25:00|14998.1|14997.4|14999.9|14999.2|15000|14999.3|14998.1|14997.4|125
1699302600000|2023-11-06 20:30:00|14999.8|14999.1|14998.2|14997.5|14999.9|14999.2|14998|14997|175
1699302900000|2023-11-06 20:35:00|14998.1|14997.4|14998.2|14997.5|14998.3|14997.5|14997|14996.2|166
1699303200000|2023-11-06 20:40:00|14998.3|14997.3|14998.3|14997.3|14998.4|14997.4|14997.9|14997|94
1699303500000|2023-11-06 20:45:00|14998.4|14997.4|14998.2|14997.5|14998.6|14997.6|14997.9|14997.1|74
1699303800000|2023-11-06 20:50:00|14998.1|14997.4|14999.9|14999.2|15000.6|14999.6|14998.1|14997.4|131
1699304100000|2023-11-06 20:55:00|15000|14999.3|15000.2|14999.5|15000.4|14999.6|14999.5|14998.5|177
1699304400000|2023-11-06 21:00:00|15000.3|14999.3|15001.3|15000.6|15002.4|15001.4|15000.3|14999.3|139
1699304700000|2023-11-06 21:05:00|15001.4|15000.7|15002.4|15001.4|15002.7|15001.7|15001.3|15000.4|78
1699305000000|2023-11-06 21:10:00|15002.3|15001.3|15003.5|15002.5|15003.6|15002.6|15002|15001|168
1699305300000|2023-11-06 21:15:00|15003.4|15002.4|15003.4|15002.4|15004|15003|15002.8|15001.8|86
1699305600000|2023-11-06 21:20:00|15003.5|15002.5|15004.9|15003.9|15004.9|15003.9|15003.3|15002.3|76
1699305900000|2023-11-06 21:25:00|15005|15004|15005.9|15004.9|15006.8|15005.8|15004.8|15003.8|96
1699306200000|2023-11-06 21:30:00|15005.8|15004.8|15006.4|15005.4|15006.7|15005.7|15005.7|15004.7|75
1699306500000|2023-11-06 21:35:00|15006.5|15005.5|15005.3|15004.3|15006.7|15005.7|15005.2|15004.2|87
1699306800000|2023-11-06 21:40:00|15005.7|15004.7|15006.1|15005.1|15006.3|15005.3|15005.2|15004.2|98
1699307100000|2023-11-06 21:45:00|15006|15005|15005.1|15004.1|15006.1|15005.1|15005|15003.9|106
1699307400000|2023-11-06 21:50:00|15005|15004|15006.2|15005.2|15006.5|15005.3|15005|15003.8|157
1699307700000|2023-11-06 21:55:00|15006.5|15004.8|15010.8|15004.7|15011.1|15007|15006.5|15004.1|270
1699308000000|2023-11-06 22:00:00|15006.2|14999.5|15008.7|15002|15010.3|15003.6|15006.1|14999.4|14
1699308300000|2023-11-06 22:05:00|15007.4|15000.7|15009.4|15002.7|15009.4|15002.7|15007.4|15000.7|11
1699308600000|2023-11-06 22:10:00|15009.2|15002.5|15009.5|15002.8|15009.5|15002.8|15008.3|15001.6|4
1699308900000|2023-11-06 22:15:00|15010.3|15003.6|15008.5|15001.8|15010.3|15003.6|15007.8|15001.1|20
1699309200000|2023-11-06 22:20:00|15008.6|15001.9|15008.6|15001.9|15008.6|15001.9|15008.6|15001.9|1
1699309500000|2023-11-06 22:25:00|15008.7|15002|15007.6|15001.1|15008.9|15002.4|15007.6|15001.1|14
1699309800000|2023-11-06 22:30:00|15007.3|15000.7|15007.3|15001.6|15007.5|15001.6|15007.2|15000.7|49
1699310100000|2023-11-06 22:35:00|15007.4|15001.5|15007.2|15001.6|15007.4|15001.7|15007.1|15001.5|32
1699310400000|2023-11-06 22:40:00|15007.1|15001.5|15007.7|15001|15007.7|15001.7|15003|14996.3|189
1699310700000|2023-11-06 22:45:00|15007.8|15001.1|15007.3|15001|15007.8|15001.3|15006.6|15000.3|128
1699311000000|2023-11-06 22:50:00|15007.2|15001.1|15001.1|14994.4|15007.4|15001.2|14996.7|14990|234
1699311300000|2023-11-06 22:55:00|15001.2|14994.5|15002|14995.3|15002.1|14995.4|14998|14991.3|316
1699311600000|2023-11-06 23:00:00|15002.1|14995.4|15003.2|15000.5|15005|15001.6|15001.3|14995|242
1699311900000|2023-11-06 23:05:00|15002.8|15000.8|15000.8|14999.2|15002.9|15000.8|15000.3|14998.7|133
1699312200000|2023-11-06 23:10:00|15000.9|14999.1|14998.4|14996.6|15000.9|14999.7|14996.3|14995.3|168
1699312500000|2023-11-06 23:15:00|14998.5|14996.7|14997.4|14995.9|14998.7|14997.4|14996.9|14995.8|154
1699312800000|2023-11-06 23:20:00|14997.2|14996.2|14996.4|14995.4|14997.5|14996.4|14996|14995|167
1699313100000|2023-11-06 23:25:00|14997.1|14996.1|14994.8|14993.8|14997.5|14996.1|14994|14993|147
1699313400000|2023-11-06 23:30:00|14995.2|14993.6|14998.2|14997.2|14998.7|14997.7|14994.9|14993.6|172
1699313700000|2023-11-06 23:35:00|14998.3|14997.3|14998.3|14997.3|14999.3|14998.3|14998.2|14997.2|77
1699314000000|2023-11-06 23:40:00|14998.4|14997.4|14996.2|14995.2|14998.4|14997.4|14996.1|14995.1|81
1699314300000|2023-11-06 23:45:00|14995.9|14994.9|14999.2|14998.2|14999.4|14998.4|14995.8|14994.8|80
1699314600000|2023-11-06 23:50:00|14999.3|14998.3|14999.3|14998.3|14999.7|14998.7|14999.2|14998.2|68
1699314900000|2023-11-06 23:55:00|14999.4|14998.4|14999.4|14998.4|14999.9|14998.6|14998.1|14997.1|68
1699315200000|2023-11-07 00:00:00|14997.7|14996.7|14998.4|14997.4|15000.8|14999.8|14996.8|14995.8|194
1699315500000|2023-11-07 00:05:00|14998.3|14997.3|15001.1|15000.1|15001.8|15000.8|14997.9|14996.9|230
1699315800000|2023-11-07 00:10:00|15001.2|15000.2|15003.1|15002.1|15003.2|15002.2|15001.2|15000.2|119
1699316100000|2023-11-07 00:15:00|15003.2|15002.2|15001.4|15000.4|15003.9|15002.9|15000.5|14999.5|131
1699316400000|2023-11-07 00:20:00|15001.3|15000.3|15005.4|15004.4|15006.9|15005.9|15000.8|14999.8|163
1699316700000|2023-11-07 00:25:00|15005.5|15004.5|15005.9|15004.9|15006.2|15005.2|15004.4|15003.4|156
1699317000000|2023-11-07 00:30:00|15005.8|15004.8|15006.3|15005.3|15006.3|15005.3|15003.6|15002.6|144
1699317300000|2023-11-07 00:35:00|15006.2|15005.2|15002.8|15001.8|15006.2|15005.2|15002|15001|124
1699317600000|2023-11-07 00:40:00|15003.1|15002.1|15003.7|15002.7|15004.2|15003.2|15000.6|14999.6|149
1699317900000|2023-11-07 00:45:00|15003.6|15002.6|15004.1|15003.1|15005.9|15004.9|15002.8|15001.8|133
1699318200000|2023-11-07 00:50:00|15004|15003|15005.6|15004.6|15007|15006.2|15002.3|15001.5|341
1699318500000|2023-11-07 00:55:00|15005.4|15004.4|15003.9|15002.9|15005.8|15004.8|15000.3|14999.3|488
1699318800000|2023-11-07 01:00:00|15003.8|15002.8|15007.1|15006.1|15008.1|15007.1|15003.8|15002.8|271
1699319100000|2023-11-07 01:05:00|15007|15006|15004.9|15003.9|15007.5|15006.5|15004.6|15003.6|148
1699319400000|2023-11-07 01:10:00|15004.8|15003.8|15008.3|15007.3|15008.4|15007.6|15004.3|15003.3|155
1699319700000|2023-11-07 01:15:00|15008.4|15007.4|15013.9|15013.2|15013.9|15013.2|15007.6|15006.6|242
1699320000000|2023-11-07 01:20:00|15013.8|15013.1|15011.4|15010.4|15015.9|15015.2|15010.9|15009.9|225
1699320300000|2023-11-07 01:25:00|15011.5|15010.5|15011.1|15010.1|15012.4|15011.5|15010.4|15009.4|107
1699320600000|2023-11-07 01:30:00|15011.2|15010.2|15011.6|15010.6|15012.5|15011.5|15010.3|15009.3|166
1699320900000|2023-11-07 01:35:00|15011.7|15010.7|15007.6|15006.9|15012.1|15011.1|15007|15006|192
1699321200000|2023-11-07 01:40:00|15007.5|15006.5|15008.1|15007.1|15008.2|15007.2|15006.1|15005.4|123
1699321500000|2023-11-07 01:45:00|15008.3|15007.3|15007.9|15006.9|15008.8|15007.8|15006.2|15005.2|157
1699321800000|2023-11-07 01:50:00|15008|15007|15010.7|15009.7|15010.9|15009.9|15006.7|15005.7|93
1699322100000|2023-11-07 01:55:00|15010.4|15009.4|15009.6|15008.6|15010.8|15010.1|15008.9|15008.2|110
1699322400000|2023-11-07 02:00:00|15010.3|15009.3|15009|15008.3|15010.8|15009.8|15007.8|15007.1|127
1699322700000|2023-11-07 02:05:00|15008.3|15007.6|15012.1|15011.4|15012.3|15011.6|15007.9|15007.2|107
1699323000000|2023-11-07 02:10:00|15012|15011.3|15012|15011.3|15012.8|15012.1|15011.1|15010.4|95
1699323300000|2023-11-07 02:15:00|15011.9|15011.2|15008.9|15008.2|15012|15011.3|15007.5|15006.8|128
1699323600000|2023-11-07 02:20:00|15009|15008.3|15012.6|15011.9|15014|15013|15009|15008.3|88
1699323900000|2023-11-07 02:25:00|15012.1|15011.4|15012.2|15011.5|15012.8|15011.9|15011.5|15010.5|50
1699324200000|2023-11-07 02:30:00|15012.1|15011.4|15013.2|15012.5|15013.4|15012.5|15012.1|15011.1|73
1699324500000|2023-11-07 02:35:00|15013.1|15012.4|15012.1|15011.4|15013.6|15012.9|15012.1|15011.3|131
1699324800000|2023-11-07 02:40:00|15011.8|15011.1|15013.4|15012.4|15013.8|15012.8|15011.8|15011.1|55
1699325100000|2023-11-07 02:45:00|15013.5|15012.5|15012.4|15011.4|15013.9|15012.9|15012.1|15011.1|79
1699325400000|2023-11-07 02:50:00|15012.3|15011.3|15011|15010.3|15012.8|15011.8|15009.6|15008.6|82
1699325700000|2023-11-07 02:55:00|15011.1|15010.4|15011.2|15010.2|15012.2|15011.2|15011|15010|79
1699326000000|2023-11-07 03:00:00|15011.1|15010.1|15011.2|15010.2|15012.4|15011.4|15010.9|15009.9|81
1699326300000|2023-11-07 03:05:00|15011.3|15010.3|15011.4|15010.4|15012.5|15011.5|15010.8|15009.8|101
1699326600000|2023-11-07 03:10:00|15011.5|15010.5|15009.9|15008.9|15011.9|15010.9|15009.7|15008.7|80
1699326900000|2023-11-07 03:15:00|15010.6|15009.6|15011.4|15010.4|15011.4|15010.4|15010.1|15009.1|110
1699327200000|2023-11-07 03:20:00|15011.3|15010.3|15013.1|15012.4|15013.2|15012.5|15011.2|15010.2|68
1699327500000|2023-11-07 03:25:00|15013|15012.3|15012.7|15011.7|15013.4|15012.4|15011.4|15010.4|128
1699327800000|2023-11-07 03:30:00|15012.6|15011.6|15012.6|15011.6|15014.7|15013.7|15009.1|15008.1|568
1699328100000|2023-11-07 03:35:00|15012.5|15011.5|15016|15015|15016.2|15015.2|15011.6|15010.7|261
1699328400000|2023-11-07 03:40:00|15016.1|15015.1|15018.4|15017.4|15019.6|15018.7|15015.4|15014.4|212
1699328700000|2023-11-07 03:45:00|15018.3|15017.3|15021|15020|15021.1|15020.1|15017.5|15016.7|240
1699329000000|2023-11-07 03:50:00|15020.5|15019.5|15021.4|15020.7|15022.9|15022.2|15019.1|15018.1|243
1699329300000|2023-11-07 03:55:00|15021.3|15020.6|15020.1|15019.1|15022.9|15021.9|15019.9|15018.9|155
1699329600000|2023-11-07 04:00:00|15020.2|15019.2|15022.9|15021.9|15022.9|15021.9|15020.2|15019.2|149
1699329900000|2023-11-07 04:05:00|15022.8|15022.1|15023.3|15022.3|15024.8|15023.9|15022.8|15021.8|139
1699330200000|2023-11-07 04:10:00|15023.4|15022.4|15023.5|15022.5|15024.6|15023.6|15023.3|15022.3|126
1699330500000|2023-11-07 04:15:00|15023.4|15022.4|15021.1|15020.4|15023.5|15022.5|15021.1|15020.4|102
1699330800000|2023-11-07 04:20:00|15021|15020.3|15021.9|15021.2|15022.5|15021.6|15020.9|15020.2|62
1699331100000|2023-11-07 04:25:00|15022|15021.3|15023.3|15022.3|15023.5|15022.5|15021.8|15021|76
1699331400000|2023-11-07 04:30:00|15023.4|15022.4|15023.4|15022.4|15023.6|15022.7|15022.9|15022.2|119
1699331700000|2023-11-07 04:35:00|15023.3|15022.3|15023.3|15022.3|15024.3|15023.3|15023.2|15022.2|136
1699332000000|2023-11-07 04:40:00|15023.4|15022.4|15023.7|15022.7|15024.5|15023.6|15022.5|15021.8|94
1699332300000|2023-11-07 04:45:00|15023.8|15022.8|15025.8|15024.8|15026.2|15025.3|15023.8|15022.8|126
1699332600000|2023-11-07 04:50:00|15026|15025|15026.2|15025.5|15028.2|15027.5|15025.7|15025|96
1699332900000|2023-11-07 04:55:00|15026|15025.3|15027.9|15026.9|15028.8|15028.1|15025.9|15025.2|123
1699333200000|2023-11-07 05:00:00|15027.8|15026.8|15027.7|15027|15027.9|15027.2|15026.8|15026.1|125
1699333500000|2023-11-07 05:05:00|15027.8|15027.1|15027.8|15027.1|15029.2|15028.5|15027.6|15026.8|81
1699333800000|2023-11-07 05:10:00|15027.7|15027|15029.8|15029.1|15030|15029.1|15027.5|15026.8|112
1699334100000|2023-11-07 05:15:00|15030|15029|15030.1|15029.4|15030.6|15029.8|15029.2|15028.2|96
1699334400000|2023-11-07 05:20:00|15030.2|15029.5|15031|15030.3|15032.1|15031.4|15030|15029.3|94
1699334700000|2023-11-07 05:25:00|15030.6|15029.9|15029.4|15028.4|15031.5|15030.5|15028.8|15027.8|116
1699335000000|2023-11-07 05:30:00|15029.5|15028.5|15027|15026.3|15029.5|15028.5|15026.7|15026|106
1699335300000|2023-11-07 05:35:00|15026.8|15026.1|15028.5|15027.5|15028.5|15027.5|15026.1|15025.4|98
1699335600000|2023-11-07 05:40:00|15028.4|15027.4|15027.2|15026.2|15029.5|15028.5|15026.6|15025.6|172
1699335900000|2023-11-07 05:45:00|15027.3|15026.3|15028.1|15027.1|15028.2|15027.2|15026.7|15025.7|126
1699336200000|2023-11-07 05:50:00|15028.2|15027.2|15027.3|15026.3|15028.5|15027.5|15026.9|15025.9|83
1699336500000|2023-11-07 05:55:00|15027.8|15026.8|15029.2|15028.5|15030.1|15029.4|15027.8|15026.8|156
1699336800000|2023-11-07 06:00:00|15029.1|15028.4|15028.9|15028.2|15029.5|15028.5|15027.6|15026.9|198
1699337100000|2023-11-07 06:05:00|15028.8|15028.1|15032.1|15031.4|15032.1|15031.4|15028|15027.3|138
1699337400000|2023-11-07 06:10:00|15032.2|15031.5|15033.1|15032.4|15033.1|15032.4|15031.9|15030.9|84
1699337700000|2023-11-07 06:15:00|15033.5|15032.8|15032.1|15031.4|15033.6|15032.9|15031.1|15030.1|106
1699338000000|2023-11-07 06:20:00|15032.2|15031.5|15036.2|15035.2|15037.1|15036.3|15032.2|15031.4|203
1699338300000|2023-11-07 06:25:00|15036.1|15035.1|15037.8|15037.1|15037.9|15037.2|15035.4|15034.4|161
1699338600000|2023-11-07 06:30:00|15037.7|15037|15036.8|15036.1|15037.9|15037.2|15036.5|15035.8|132
1699338900000|2023-11-07 06:35:00|15036.9|15036.2|15039|15038|15039.5|15038.5|15035.3|15034.6|132
1699339200000|2023-11-07 06:40:00|15039.1|15038.1|15039.1|15038.1|15040.8|15039.8|15038|15037|226
1699339500000|2023-11-07 06:45:00|15039.2|15038.2|15038|15037|15039.3|15038.4|15036.1|15035.1|229
1699339800000|2023-11-07 06:50:00|15038.1|15037.1|15038.2|15037.2|15039.4|15038.4|15037.1|15036.1|230
1699340100000|2023-11-07 06:55:00|15038.3|15037.3|15039.7|15038.7|15039.8|15038.8|15037.1|15036.1|179
1699340400000|2023-11-07 07:00:00|15039.8|15038.8|15039|15038.3|15040.2|15039.2|15037.1|15036.3|152
1699340700000|2023-11-07 07:05:00|15039.1|15038|15043.6|15042.6|15043.9|15042.9|15039.1|15038|259
1699341000000|2023-11-07 07:10:00|15043.8|15042.8|15041.3|15040.3|15043.9|15042.9|15041.3|15040.3|211
1699341300000|2023-11-07 07:15:00|15041.2|15040.2|15043.7|15042.7|15044.6|15043.6|15040.2|15039.2|234
1699341600000|2023-11-07 07:20:00|15044.4|15043.7|15043.3|15042.3|15045.6|15044.9|15042.7|15041.7|262
1699341900000|2023-11-07 07:25:00|15043.4|15042.4|15043.5|15042.5|15044.8|15044|15042.5|15041.6|142
1699342200000|2023-11-07 07:30:00|15043.6|15042.6|15047.2|15046.2|15047.3|15046.3|15043.4|15042.4|238
1699342500000|2023-11-07 07:35:00|15047.3|15046.3|15048.3|15047.3|15048.9|15048.2|15046|15045.3|216
1699342800000|2023-11-07 07:40:00|15048.2|15047.2|15048.1|15047.4|15049.6|15048.9|15047.8|15047.1|180
1699343100000|2023-11-07 07:45:00|15048.2|15047.5|15048.2|15047.2|15048.9|15048.2|15046.9|15045.9|193
1699343400000|2023-11-07 07:50:00|15048.1|15047.1|15049.1|15048.1|15049.5|15048.8|15047.2|15046.2|201
1699343700000|2023-11-07 07:55:00|15049.2|15048.2|15049|15048|15049.7|15048.7|15046.8|15045.8|240
1699344000000|2023-11-07 08:00:00|15049.1|15048.1|15045.5|15044.5|15049.1|15048.1|15044.1|15043.1|475
1699344300000|2023-11-07 08:05:00|15045.1|15044.1|15046.6|15045.6|15047.7|15046.7|15044.2|15043.2|436
1699344600000|2023-11-07 08:10:00|15046.7|15045.7|15047.6|15046.6|15048.9|15048.2|15045.8|15044.8|307
1699344900000|2023-11-07 08:15:00|15047.5|15046.8|15049.4|15048.7|15050|15049.1|15046.2|15045.3|383
1699345200000|2023-11-07 08:20:00|15049.3|15048.6|15044.3|15043.3|15049.4|15048.7|15043.4|15042.4|291
1699345500000|2023-11-07 08:25:00|15044.5|15043.5|15039.7|15038.7|15044.6|15043.6|15039.7|15038.7|243
1699345800000|2023-11-07 08:30:00|15039.8|15038.8|15038.8|15037.8|15042.6|15041.6|15038.7|15037.7|293
1699346100000|2023-11-07 08:35:00|15038.7|15037.7|15036.6|15035.6|15038.8|15037.8|15034.2|15033.2|326
1699346400000|2023-11-07 08:40:00|15036.5|15035.5|15033.1|15032.1|15036.5|15035.5|15031.1|15030.4|324
1699346700000|2023-11-07 08:45:00|15033|15032|15032|15031|15033.7|15032.8|15031.2|15030.2|262
1699347000000|2023-11-07 08:50:00|15032.1|15031.1|15027.7|15026.7|15032.1|15031.1|15025.2|15024.2|343
1699347300000|2023-11-07 08:55:00|15027.9|15026.9|15033.6|15032.6|15033.9|15033|15027.7|15026.7|264
1699347600000|2023-11-07 09:00:00|15033.9|15032.9|15034.7|15033.7|15036.2|15035.5|15032.5|15031.5|371
1699347900000|2023-11-07 09:05:00|15034.5|15033.5|15037.8|15036.8|15039.4|15038.4|15033.8|15032.8|293
1699348200000|2023-11-07 09:10:00|15037.9|15036.9|15036.9|15036.2|15038.4|15037.4|15033.2|15032.2|332
1699348500000|2023-11-07 09:15:00|15037|15036.3|15037.7|15037|15038.6|15037.9|15034.7|15033.7|261
1699348800000|2023-11-07 09:20:00|15037.3|15036.6|15032.2|15031.2|15037.3|15036.6|15031.5|15030.5|280
1699349100000|2023-11-07 09:25:00|15032.3|15031.3|15032.4|15031.4|15033.1|15032.1|15029.8|15028.9|285
1699349400000|2023-11-07 09:30:00|15032.3|15031.3|15037.3|15036.3|15037.6|15036.6|15032.3|15031.3|218
1699349700000|2023-11-07 09:35:00|15037.2|15036.2|15037.7|15037|15038.2|15037.5|15035.7|15034.7|225
1699350000000|2023-11-07 09:40:00|15037.6|15036.9|15036.5|15035.8|15038.9|15038.2|15036.3|15035.6|158
1699350300000|2023-11-07 09:45:00|15036.3|15035.6|15036.9|15036.2|15037.1|15036.4|15035.6|15034.9|202
1699350600000|2023-11-07 09:50:00|15036.8|15036.1|15039|15038.3|15039.5|15038.5|15036.8|15036.1|129
1699350900000|2023-11-07 09:55:00|15038.9|15038.2|15043.5|15042.8|15043.9|15043.2|15038.9|15038.2|255
1699351200000|2023-11-07 10:00:00|15043.6|15042.9|15043.5|15042.8|15045.8|15045.1|15043|15042|325
1699351500000|2023-11-07 10:05:00|15043.6|15042.9|15043.7|15042.7|15045.9|15044.9|15042.6|15041.7|255
1699351800000|2023-11-07 10:10:00|15043.8|15042.8|15041.4|15040.4|15044.1|15043.1|15040.8|15039.8|224
1699352100000|2023-11-07 10:15:00|15041.3|15040.3|15039.8|15038.8|15041.7|15040.7|15039.4|15038.4|185
1699352400000|2023-11-07 10:20:00|15039.7|15038.7|15038.8|15038.1|15041.4|15040.6|15038.3|15037.6|243
1699352700000|2023-11-07 10:25:00|15038.7|15038|15033.6|15032.6|15038.8|15038.1|15033.1|15032.1|303
1699353000000|2023-11-07 10:30:00|15033.5|15032.5|15032.5|15031.8|15033.6|15032.7|15029.9|15029.1|284
1699353300000|2023-11-07 10:35:00|15032.4|15031.7|15035.7|15034.7|15036|15035|15032.2|15031.5|273
1699353600000|2023-11-07 10:40:00|15035.6|15034.6|15036.2|15035.2|15037.4|15036.4|15033.2|15032.5|248
1699353900000|2023-11-07 10:45:00|15036.3|15035.3|15032.7|15031.7|15037.9|15037.2|15031.8|15031.1|276
1699354200000|2023-11-07 10:50:00|15032.6|15031.6|15035.4|15034.7|15035.7|15035|15032.2|15031.2|344
1699354500000|2023-11-07 10:55:00|15035.5|15034.8|15034.7|15034|15036.5|15035.8|15034.2|15033.5|145
1699354800000|2023-11-07 11:00:00|15034.8|15034.1|15033|15032.3|15035.6|15034.8|15032|15031.2|220
1699355100000|2023-11-07 11:05:00|15033.1|15032.4|15038.1|15037.1|15040|15039|15033|15032.3|317
1699355400000|2023-11-07 11:10:00|15038|15037|15040.5|15039.5|15041.9|15041|15038|15037|273
1699355700000|2023-11-07 11:15:00|15040.6|15039.6|15042.6|15041.6|15043.8|15042.8|15040.6|15039.6|283
1699356000000|2023-11-07 11:20:00|15042.5|15041.5|15041.1|15040.1|15042.5|15041.5|15039.8|15038.8|252
1699356300000|2023-11-07 11:25:00|15040.6|15039.6|15042|15041.3|15042.6|15041.6|15040.2|15039.2|279
1699356600000|2023-11-07 11:30:00|15041.9|15041.2|15042.2|15041.5|15042.5|15041.5|15040.2|15039.3|218
1699356900000|2023-11-07 11:35:00|15042.1|15041.4|15042.5|15041.5|15045.8|15044.8|15041.4|15040.4|272
1699357200000|2023-11-07 11:40:00|15042.4|15041.4|15043.3|15042.6|15043.3|15042.6|15040.1|15039.1|342
1699357500000|2023-11-07 11:45:00|15043|15042.3|15040.4|15039.7|15043|15042.3|15040.1|15039.1|194
1699357800000|2023-11-07 11:50:00|15040.3|15039.6|15038.1|15037.1|15041.6|15040.6|15037.7|15036.7|247
1699358100000|2023-11-07 11:55:00|15038.2|15037.2|15041|15040.3|15041.5|15040.8|15037.8|15036.8|234
1699358400000|2023-11-07 12:00:00|15041.1|15040.4|15039.3|15038.3|15041.1|15040.4|15038.8|15038.1|217
1699358700000|2023-11-07 12:05:00|15039.2|15038.2|15044.7|15043.7|15045.9|15044.9|15038.6|15037.7|269
1699359000000|2023-11-07 12:10:00|15044.6|15043.6|15043.1|15042.1|15045.8|15044.8|15042.5|15041.5|279
1699359300000|2023-11-07 12:15:00|15043|15042|15042.6|15041.6|15043.3|15042.3|15040|15039|273
1699359600000|2023-11-07 12:20:00|15042.5|15041.5|15045.6|15044.9|15046.3|15045.3|15042.5|15041.5|298
1699359900000|2023-11-07 12:25:00|15045.7|15045|15048.6|15047.9|15048.9|15048.1|15044.1|15043.1|317
1699360200000|2023-11-07 12:30:00|15048.7|15048|15048|15047|15048.7|15048|15046.5|15045.5|244
1699360500000|2023-11-07 12:35:00|15048.1|15047.1|15048.1|15047.4|15048.9|15047.9|15045.8|15045.1|248
1699360800000|2023-11-07 12:40:00|15048|15047.3|15048.8|15047.8|15052.5|15051.8|15046.6|15045.6|370
1699361100000|2023-11-07 12:45:00|15048.9|15047.9|15053.4|15052.4|15054.1|15053.1|15047.7|15046.7|432
1699361400000|2023-11-07 12:50:00|15053.5|15052.5|15057.9|15056.9|15058.8|15057.8|15052.3|15051.3|432
1699361700000|2023-11-07 12:55:00|15058|15057|15055.6|15054.6|15059.5|15058.5|15053.5|15052.5|427
1699362000000|2023-11-07 13:00:00|15055.5|15054.5|15054.5|15053.5|15058.1|15057.1|15054.1|15053.1|378
1699362300000|2023-11-07 13:05:00|15054.6|15053.6|15045.6|15044.6|15055.8|15054.8|15045.4|15044.4|410
1699362600000|2023-11-07 13:10:00|15045.5|15044.5|15051.6|15050.6|15053.1|15052.1|15045.5|15044.5|386
1699362900000|2023-11-07 13:15:00|15051.5|15050.5|15056.2|15055.2|15057.8|15057|15051.5|15050.5|319
1699363200000|2023-11-07 13:20:00|15056.1|15055.1|15063|15062|15063.5|15062.7|15054.9|15053.9|414
1699363500000|2023-11-07 13:25:00|15062.9|15061.9|15061.2|15060.2|15064.9|15063.9|15060.9|15059.9|400
1699363800000|2023-11-07 13:30:00|15061.6|15060|15062.4|15061.4|15063.9|15062.9|15057.9|15056.9|457
1699364100000|2023-11-07 13:35:00|15062.5|15061.5|15060|15059.3|15063.4|15062.4|15056.9|15055.9|364
1699364400000|2023-11-07 13:40:00|15060.1|15059.4|15056.9|15056.2|15060.3|15059.6|15056.7|15055.8|333
1699364700000|2023-11-07 13:45:00|15057|15056.3|15060.1|15059.4|15060.3|15059.6|15056.8|15056.1|310
1699365000000|2023-11-07 13:50:00|15060|15059.3|15057.9|15057.2|15060|15059.3|15055.5|15054.5|353
1699365300000|2023-11-07 13:55:00|15058|15057.3|15058.1|15057.1|15061.5|15060.7|15057|15056.3|403
1699365600000|2023-11-07 14:00:00|15058|15057|15060.2|15059.2|15062.6|15061.6|15058|15057|427
1699365900000|2023-11-07 14:05:00|15060.4|15059.4|15065.5|15064.8|15068.4|15067.7|15060.4|15059.4|506
1699366200000|2023-11-07 14:10:00|15065.4|15064.7|15067.1|15066.1|15068.7|15068|15064.6|15063.6|445
1699366500000|2023-11-07 14:15:00|15066.8|15065.8|15065.8|15065.1|15068.8|15067.8|15064.5|15063.8|295
1699366800000|2023-11-07 14:20:00|15065.9|15065.2|15067.6|15066.6|15067.9|15067.1|15062.5|15061.5|407
1699367100000|2023-11-07 14:25:00|15067.3|15066.3|15066.3|15065.3|15068.1|15067.1|15065.3|15064.6|285
1699367400000|2023-11-07 14:30:00|15066.4|15065.4|15067.3|15066.3|15068|15067|15065.5|15064.5|554
1699367700000|2023-11-07 14:35:00|15067.4|15066.4|15064.4|15063.4|15069.9|15068.9|15064.4|15063.4|418
1699368000000|2023-11-07 14:40:00|15064.5|15063.5|15058.9|15057.9|15064.6|15063.6|15054.4|15053.4|644
1699368300000|2023-11-07 14:45:00|15059|15058|15060.1|15059.1|15063|15062.1|15058.2|15057.2|563
1699368600000|2023-11-07 14:50:00|15060|15059|15066.6|15065.6|15068.3|15067.3|15058.9|15057.9|513
1699368900000|2023-11-07 14:55:00|15066.3|15065.3|15061.2|15060.2|15067|15066|15060.8|15059.8|395
1699369200000|2023-11-07 15:00:00|15061.1|15060.1|15059|15058|15061.3|15060.3|15058.1|15057.1|428
1699369500000|2023-11-07 15:05:00|15059.1|15058.1|15056|15055.3|15059.5|15058.8|15054.6|15053.9|380
1699369800000|2023-11-07 15:10:00|15055.9|15055.2|15052.3|15051.3|15056.1|15055.4|15049.6|15048.6|378
1699370100000|2023-11-07 15:15:00|15052.4|15051.4|15052.7|15051.7|15055.5|15054.7|15052.1|15051.1|332
1699370400000|2023-11-07 15:20:00|15052.9|15051.9|15053.2|15052.5|15056.6|15055.9|15052.4|15051.4|266
1699370700000|2023-11-07 15:25:00|15053.1|15052.4|15053.3|15052.6|15054.5|15053.6|15052.1|15051.4|231
1699371000000|2023-11-07 15:30:00|15053.4|15052.7|15052.5|15051.8|15054.6|15053.9|15047.5|15046.8|379
1699371300000|2023-11-07 15:35:00|15052.3|15051.6|15059.5|15058.8|15059.6|15058.9|15052.1|15051.4|311
1699371600000|2023-11-07 15:40:00|15059.6|15058.9|15064.6|15063.9|15064.8|15064.1|15059.6|15058.9|317
1699371900000|2023-11-07 15:45:00|15064.7|15064|15058.5|15057.8|15064.7|15064|15056.6|15055.6|421
1699372200000|2023-11-07 15:50:00|15058.6|15057.9|15057.2|15056.2|15060.4|15059.7|15057.1|15056.2|392
1699372500000|2023-11-07 15:55:00|15057.1|15056.1|15050.2|15049.5|15057.2|15056.2|15049.4|15048.7|518
1699372800000|2023-11-07 16:00:00|15050.3|15049.6|15049.5|15048.5|15052.6|15051.9|15046.9|15046.2|540
1699373100000|2023-11-07 16:05:00|15049.4|15048.4|15048.1|15047.4|15050.3|15049.5|15047.9|15047.2|315
1699373400000|2023-11-07 16:10:00|15048.2|15047.5|15046.7|15045.7|15048.2|15047.5|15045.4|15044.7|432
1699373700000|2023-11-07 16:15:00|15046.8|15045.8|15052.9|15052.2|15053.4|15052.7|15046.4|15045.5|296
1699374000000|2023-11-07 16:20:00|15052.8|15052.1|15051.8|15050.8|15053.2|15052.5|15048.5|15047.5|306
1699374300000|2023-11-07 16:25:00|15051.7|15050.7|15052.4|15051.4|15053.8|15052.9|15051.2|15050.2|299
1699374600000|2023-11-07 16:30:00|15052.5|15051.7|15046.8|15046.1|15053.9|15052.9|15046.8|15046.1|295
1699374900000|2023-11-07 16:35:00|15046.9|15046.2|15046.4|15045.4|15049.9|15048.9|15045.6|15044.6|332
1699375200000|2023-11-07 16:40:00|15046.3|15045.3|15046.5|15045.8|15048.2|15047.2|15045.6|15044.6|299
1699375500000|2023-11-07 16:45:00|15046.6|15045.9|15049.9|15049.2|15050.1|15049.4|15046.4|15045.7|208
1699375800000|2023-11-07 16:50:00|15049.8|15049.1|15046.9|15046.2|15050.1|15049.1|15045.8|15045.1|222
1699376100000|2023-11-07 16:55:00|15046.8|15046.1|15048.1|15047.4|15048.9|15048.2|15045.8|15044.8|170
1699376400000|2023-11-07 17:00:00|15048|15047.3|15052.6|15051.9|15052.6|15051.9|15047.9|15047.2|182
1699376700000|2023-11-07 17:05:00|15052.7|15052|15052.4|15051.7|15053.6|15052.7|15051.6|15050.8|183
1699377000000|2023-11-07 17:10:00|15052.5|15051.8|15054.7|15053.7|15054.8|15054|15052.2|15051.5|183
1699377300000|2023-11-07 17:15:00|15054.2|15053.2|15055.9|15055.2|15056.7|15055.7|15053.8|15053|152
1699377600000|2023-11-07 17:20:00|15056.1|15055.1|15054.3|15053.3|15056.2|15055.2|15053.4|15052.4|128
1699377900000|2023-11-07 17:25:00|15054.4|15053.7|15060.4|15059.7|15060.8|15060|15054.4|15053.7|187
1699378200000|2023-11-07 17:30:00|15060.5|15059.8|15060.4|15059.4|15062.6|15061.9|15059.5|15058.8|247
1699378500000|2023-11-07 17:35:00|15060.6|15059.6|15060.7|15059.7|15061.1|15060.4|15059|15058.2|173
1699378800000|2023-11-07 17:40:00|15060.6|15059.6|15060.8|15059.8|15061.5|15060.7|15059.2|15058.2|181
1699379100000|2023-11-07 17:45:00|15060.7|15059.7|15060.7|15060|15061|15060.3|15057.4|15056.7|220
1699379400000|2023-11-07 17:50:00|15060.8|15060.1|15056.3|15055.6|15061.1|15060.3|15056.2|15055.5|171
1699379700000|2023-11-07 17:55:00|15056.4|15055.7|15055.2|15054.5|15058.4|15057.7|15053.9|15052.9|268
1699380000000|2023-11-07 18:00:00|15055.1|15054.4|15050.9|15049.9|15056.7|15055.7|15049.8|15048.8|433
1699380300000|2023-11-07 18:05:00|15050.5|15049.5|15046.8|15045.8|15051|15050|15046.8|15045.8|353
1699380600000|2023-11-07 18:10:00|15047|15046|15045.9|15045.2|15048.1|15047.1|15045.5|15044.8|199
1699380900000|2023-11-07 18:15:00|15045.8|15045.1|15043.7|15043|15046|15045.3|15043|15042.3|228
1699381200000|2023-11-07 18:20:00|15043.6|15042.9|15044.6|15043.9|15046.1|15045.4|15042.2|15041.5|232
1699381500000|2023-11-07 18:25:00|15044.7|15044|15043.2|15042.5|15044.9|15044|15042.4|15041.4|205
1699381800000|2023-11-07 18:30:00|15043.4|15042.7|15050.5|15049.5|15051.6|15050.6|15042.7|15041.7|358
1699382100000|2023-11-07 18:35:00|15050.6|15049.6|15044.7|15044|15051|15050|15044.7|15043.8|189
1699382400000|2023-11-07 18:40:00|15044.8|15044.1|15043.9|15042.9|15047|15046|15043.8|15042.8|283
1699382700000|2023-11-07 18:45:00|15044.2|15043.2|15043.8|15042.8|15045.1|15044.1|15042.2|15041.2|252
1699383000000|2023-11-07 18:50:00|15043.7|15042.7|15039.9|15039.2|15043.8|15042.8|15038.1|15037.1|230
1699383300000|2023-11-07 18:55:00|15040|15039.3|15035.9|15034.9|15041.1|15040.1|15035.5|15034.6|200
1699383600000|2023-11-07 19:00:00|15035.6|15035|15034.5|15033.5|15038|15037|15033.5|15032.6|340
1699383900000|2023-11-07 19:05:00|15034.6|15033.6|15033.6|15032.9|15036.6|15035.6|15033.6|15032.9|275
1699384200000|2023-11-07 19:10:00|15033.7|15033|15034.9|15034.2|15035.3|15034.6|15033.5|15032.8|219
1699384500000|2023-11-07 19:15:00|15034.8|15034.1|15032.4|15031.7|15035|15034.3|15032.2|15031.2|202
1699384800000|2023-11-07 19:20:00|15032.3|15031.3|15036.2|15035.2|15037.2|15036.2|15032.3|15031.3|150
1699385100000|2023-11-07 19:25:00|15036.4|15035.7|15034.9|15033.9|15038|15037|15034.8|15033.8|239
1699385400000|2023-11-07 19:30:00|15035.1|15034.1|15038.5|15037.5|15040.7|15039.7|15033.9|15033.2|212
1699385700000|2023-11-07 19:35:00|15038.6|15037.6|15040.2|15039.2|15040.4|15039.4|15037.3|15036.3|222
1699386000000|2023-11-07 19:40:00|15040.1|15039.1|15039.9|15039.2|15041.6|15040.6|15039.5|15038.8|194
1699386300000|2023-11-07 19:45:00|15040|15039.3|15042.1|15041.4|15042.1|15041.4|15038.8|15037.9|226
1699386600000|2023-11-07 19:50:00|15042.2|15041.5|15043.1|15042.4|15044.4|15043.4|15040.2|15039.3|234
1699386900000|2023-11-07 19:55:00|15042.9|15041.9|15044.5|15043.8|15045.5|15044.8|15042.6|15041.6|160
1699387200000|2023-11-07 20:00:00|15044.6|15043.6|15046.6|15045.6|15046.6|15045.6|15043.6|15042.7|188
1699387500000|2023-11-07 20:05:00|15046.5|15045.5|15046.9|15045.9|15048.4|15047.4|15046.5|15045.5|197
1699387800000|2023-11-07 20:10:00|15047.2|15046.2|15044.5|15043.8|15047.4|15046.6|15044.2|15043.2|141
1699388100000|2023-11-07 20:15:00|15044.7|15043.7|15042.4|15041.4|15044.7|15043.7|15041.8|15041|182
1699388400000|2023-11-07 20:20:00|15042.3|15041.3|15042.3|15041.6|15043.7|15043|15041.7|15041|155
1699388700000|2023-11-07 20:25:00|15042.1|15041.4|15041|15040.3|15042.5|15041.8|15040.9|15040.2|119
1699389000000|2023-11-07 20:30:00|15041.1|15040.4|15042.2|15041.5|15042.3|15041.6|15040.7|15040|100
1699389300000|2023-11-07 20:35:00|15042.3|15041.6|15041.6|15040.6|15042.7|15041.7|15041.2|15040.3|127
1699389600000|2023-11-07 20:40:00|15041.7|15040.7|15042.1|15041.4|15042.6|15041.9|15041.4|15040.6|102
1699389900000|2023-11-07 20:45:00|15042.2|15041.5|15042.4|15041.4|15043.5|15042.5|15041.3|15040.5|130
1699390200000|2023-11-07 20:50:00|15042.5|15041.5|15043.5|15042.5|15043.9|15042.9|15042.3|15041.3|62
1699390500000|2023-11-07 20:55:00|15043.3|15042.3|15045|15044|15045.3|15044.3|15042.3|15041.3|129
1699390800000|2023-11-07 21:00:00|15045.1|15044.1|15046|15045|15046|15045|15044.7|15043.8|59
1699391100000|2023-11-07 21:05:00|15046.1|15045.1|15044.6|15043.9|15046.3|15045.3|15044.5|15043.8|46
1699391400000|2023-11-07 21:10:00|15044.2|15043.5|15043.7|15042.7|15044.2|15043.5|15043.1|15042.3|44
1699391700000|2023-11-07 21:15:00|15043.6|15042.6|15041.6|15040.6|15043.7|15042.7|15041.2|15040.2|50
1699392000000|2023-11-07 21:20:00|15041.4|15040.4|15040.3|15039.3|15042.5|15041.5|15040.2|15039.2|60
1699392300000|2023-11-07 21:25:00|15040.4|15039.4|15039.1|15038.1|15040.4|15039.4|15038.8|15037.8|59
1699392600000|2023-11-07 21:30:00|15039|15038|15041.3|15040.3|15041.4|15040.4|15039|15038|46
1699392900000|2023-11-07 21:35:00|15041.4|15040.4|15040.4|15039.4|15041.5|15040.5|15040.3|15039.3|59
1699393200000|2023-11-07 21:40:00|15040.5|15039.5|15043.8|15042.8|15043.8|15042.8|15040.3|15039.3|70
1699393500000|2023-11-07 21:45:00|15043.9|15042.9|15042.8|15041.8|15044.2|15043|15042.7|15041.5|93
1699393800000|2023-11-07 21:50:00|15043|15041.4|15042.9|15041|15043.1|15041.4|15040.6|15039|148
1699394100000|2023-11-07 21:55:00|15043.3|15040.7|15039.7|15033|15045.8|15041.4|15039.2|15032.5|187
1699394400000|2023-11-07 22:00:00|15039.8|15033.1|15039.3|15032.6|15042.5|15035.8|15039.3|15032.6|8
1699394700000|2023-11-07 22:05:00|15039.9|15033.2|15038.9|15032.2|15041.1|15034.4|15038.4|15031.7|13
1699395000000|2023-11-07 22:10:00|15038.6|15031.9|15038.9|15032.2|15039|15032.3|15037.9|15031.2|15
1699395300000|2023-11-07 22:15:00|15038.6|15031.9|15041|15034.3|15041.1|15034.4|15038.2|15031.5|14
1699395600000|2023-11-07 22:20:00|15041.9|15035.2|15041.9|15036.4|15043.3|15036.8|15041.9|15035.2|36
1699395900000|2023-11-07 22:25:00|15041.8|15036.5|15039.7|15033.1|15041.9|15036.6|15039.1|15032.4|20
1699396200000|2023-11-07 22:30:00|15039.6|15032.9|15039.1|15033|15039.8|15033.2|15039|15032.9|71
1699396500000|2023-11-07 22:35:00|15039.2|15033.1|15039.1|15033.1|15040|15033.4|15038.8|15032.8|148
1699396800000|2023-11-07 22:40:00|15039.2|15033.2|15040.8|15036.1|15041.4|15036.3|15039|15033|318
1699397100000|2023-11-07 22:45:00|15040.9|15036.2|15039.9|15033.3|15040.9|15036.4|15039.1|15032.8|139
1699397400000|2023-11-07 22:50:00|15039.6|15033.1|15039.9|15033.2|15040.2|15033.6|15039.5|15032.8|390
1699397700000|2023-11-07 22:55:00|15040|15033.3|15038.6|15031.9|15040|15033.3|15038.5|15031.8|363
1699398000000|2023-11-07 23:00:00|15038.5|15031.8|15037.1|15034.5|15040.1|15036.2|15037|15031.6|256
1699398300000|2023-11-07 23:05:00|15036.8|15034.8|15037|15036|15037.5|15036|15036.6|15034.8|96
1699398600000|2023-11-07 23:10:00|15036.8|15035.8|15038|15037|15038.2|15037.2|15036.8|15035.6|66
1699398900000|2023-11-07 23:15:00|15038.3|15037.3|15039.2|15038.2|15039.3|15038.3|15037.9|15036.9|65
1699399200000|2023-11-07 23:20:00|15039.1|15038.1|15037.9|15036.9|15039.1|15038.1|15037.1|15036.1|107
1699399500000|2023-11-07 23:25:00|15037.8|15036.8|15037.8|15036.8|15038.3|15037.3|15037.7|15036.7|80
1699399800000|2023-11-07 23:30:00|15038|15037|15038.1|15037.1|15038.4|15037.4|15037.1|15036.1|120
1699400100000|2023-11-07 23:35:00|15038|15037|15037.5|15036.5|15038.8|15037.8|15037.4|15036.4|115
1699400400000|2023-11-07 23:40:00|15037.8|15036.8|15038|15037|15038.2|15037.2|15037.7|15036.7|34
1699400700000|2023-11-07 23:45:00|15037.9|15036.9|15039|15038|15039.2|15038.2|15037.6|15036.6|100
1699401000000|2023-11-07 23:50:00|15038.9|15037.9|15038|15037|15039.1|15038.1|15037.8|15036.8|81
1699401300000|2023-11-07 23:55:00|15037.9|15036.9|15040.5|15039.5|15040.5|15039.5|15037.9|15036.9|67
1699401600000|2023-11-08 00:00:00|15040.4|15039.4|15042.7|15041.7|15043.7|15042.7|15040|15039|183
1699401900000|2023-11-08 00:05:00|15042.8|15041.8|15042.8|15041.8|15044.2|15043.2|15042.2|15041.2|125
1699402200000|2023-11-08 00:10:00|15042.9|15041.9|15038|15037|15043.7|15042.7|15037|15036|203
1699402500000|2023-11-08 00:15:00|15038.1|15037.1|15037.3|15036.3|15038.1|15037.1|15035.8|15034.8|204
1699402800000|2023-11-08 00:20:00|15037.2|15036.2|15038.2|15037.2|15039.5|15038.5|15037.2|15036.2|170
1699403100000|2023-11-08 00:25:00|15038.3|15037.3|15038.1|15037.1|15038.3|15037.4|15036.9|15035.9|85
1699403400000|2023-11-08 00:30:00|15038.2|15037.2|15040.8|15039.8|15040.8|15039.8|15038.1|15037.1|121
1699403700000|2023-11-08 00:35:00|15040.9|15039.9|15046.2|15045.2|15046.2|15045.5|15040.8|15039.8|162
1699404000000|2023-11-08 00:40:00|15046.1|15045.1|15051.6|15050.6|15051.8|15050.8|15045.9|15044.9|245
1699404300000|2023-11-08 00:45:00|15051.5|15050.5|15053|15052|15053.1|15052.1|15047.7|15046.7|200
1699404600000|2023-11-08 00:50:00|15052.9|15051.9|15061.3|15060.3|15062.3|15061.3|15050.4|15049.4|716
1699404900000|2023-11-08 00:55:00|15061.1|15060.1|15056.4|15055.4|15061.3|15060.3|15054.1|15053.4|456
1699405200000|2023-11-08 01:00:00|15056.5|15055.5|15054.7|15054|15059|15058.2|15052.7|15052|253
1699405500000|2023-11-08 01:05:00|15054.1|15053.4|15049.2|15048.5|15054.1|15053.4|15049.2|15048.3|210
1699405800000|2023-11-08 01:10:00|15049.1|15048.4|15048.9|15047.9|15050|15049|15047.1|15046.1|240
1699406100000|2023-11-08 01:15:00|15048.8|15047.8|15056.4|15055.4|15056.4|15055.4|15048.6|15047.6|256
1699406400000|2023-11-08 01:20:00|15056.3|15055.3|15055.9|15054.9|15059|15058|15053.8|15052.8|331
1699406700000|2023-11-08 01:25:00|15056|15055|15056.8|15055.8|15058.1|15057.1|15056|15055|184
1699407000000|2023-11-08 01:30:00|15057.1|15056.1|15055.7|15054.7|15058.3|15057.3|15053.4|15052.4|232
1699407300000|2023-11-08 01:35:00|15055.6|15054.6|15058.3|15057.3|15060.1|15059.4|15054|15053|225
1699407600000|2023-11-08 01:40:00|15058.2|15057.2|15057.6|15056.6|15059.2|15058.5|15055.9|15055|201
1699407900000|2023-11-08 01:45:00|15057.5|15056.5|15056.3|15055.3|15058.4|15057.7|15054.7|15053.9|159
1699408200000|2023-11-08 01:50:00|15056.2|15055.2|15055.9|15054.9|15056.7|15055.7|15053.7|15052.7|251
1699408500000|2023-11-08 01:55:00|15056.1|15055.1|15055.6|15054.9|15057.1|15056.1|15054|15053|219
1699408800000|2023-11-08 02:00:00|15055.1|15054.4|15054|15053.3|15055.5|15054.8|15053.5|15052.7|118
1699409100000|2023-11-08 02:05:00|15053.9|15053.2|15051.2|15050.5|15054|15053.3|15050.7|15050|108
1699409400000|2023-11-08 02:10:00|15051.1|15050.4|15046.6|15045.6|15052.3|15051.6|15045.7|15044.8|184
1699409700000|2023-11-08 02:15:00|15046.7|15045.7|15046.1|15045.1|15047.7|15046.7|15044.3|15043.6|210
1699410000000|2023-11-08 02:20:00|15046|15045|15044.9|15044.2|15046.1|15045.2|15043.6|15042.7|185
1699410300000|2023-11-08 02:25:00|15045|15044.3|15046.9|15046.2|15046.9|15046.2|15043.6|15042.6|216
1699410600000|2023-11-08 02:30:00|15047|15046.3|15049.4|15048.4|15050.7|15049.7|15046.9|15046|201
1699410900000|2023-11-08 02:35:00|15049.6|15048.6|15046.8|15045.8|15049.9|15049.2|15046.7|15045.7|174
1699411200000|2023-11-08 02:40:00|15046.7|15045.7|15047.9|15047.2|15049.2|15048.5|15046.6|15045.7|154
1699411500000|2023-11-08 02:45:00|15048|15047.3|15047.3|15046.3|15051|15050.3|15046.8|15046.1|183
1699411800000|2023-11-08 02:50:00|15047.4|15046.6|15048.8|15048.1|15049.2|15048.2|15047.1|15046.4|108
1699412100000|2023-11-08 02:55:00|15048.9|15048.2|15049.4|15048.7|15050.3|15049.3|15048.7|15047.8|97
1699412400000|2023-11-08 03:00:00|15049.5|15048.8|15050|15049|15050.2|15049.3|15046.9|15045.9|207
1699412700000|2023-11-08 03:05:00|15050.1|15049.1|15051.1|15050.4|15051.8|15050.8|15048.8|15047.8|134
1699413000000|2023-11-08 03:10:00|15051|15050.3|15050.6|15049.6|15051.8|15050.8|15050.3|15049.5|99
1699413300000|2023-11-08 03:15:00|15050.7|15049.7|15052.1|15051.4|15052.3|15051.4|15050.5|15049.6|98
1699413600000|2023-11-08 03:20:00|15052.2|15051.5|15050.7|15049.7|15052.6|15051.9|15049.4|15048.7|99
1699413900000|2023-11-08 03:25:00|15051.3|15050.3|15050|15049.3|15052.5|15051.8|15049.8|15049.1|94
1699414200000|2023-11-08 03:30:00|15049.9|15049.2|15048.2|15047.2|15050|15049.3|15047.8|15047.1|82
1699414500000|2023-11-08 03:35:00|15048.6|15047.9|15047.4|15046.4|15048.9|15048|15046.9|15046.2|129
1699414800000|2023-11-08 03:40:00|15047.5|15046.5|15045.9|15045.2|15047.5|15046.5|15045.9|15045.2|62
1699415100000|2023-11-08 03:45:00|15045.8|15045.1|15046.2|15045.2|15046.9|15045.9|15044.4|15043.7|131
1699415400000|2023-11-08 03:50:00|15046.1|15045.1|15050.3|15049.3|15051|15050|15045.9|15044.9|150
1699415700000|2023-11-08 03:55:00|15050.4|15049.4|15050.2|15049.2|15051.8|15050.8|15049.2|15048.5|208
1699416000000|2023-11-08 04:00:00|15050.3|15049.3|15050.6|15049.6|15052|15051.3|15049.1|15048.1|153
1699416300000|2023-11-08 04:05:00|15050.8|15049.8|15050.3|15049.6|15051.3|15050.3|15050.3|15049.6|106
1699416600000|2023-11-08 04:10:00|15050.7|15050|15051.2|15050.2|15051.5|15050.8|15050.1|15049.4|102
1699416900000|2023-11-08 04:15:00|15051.1|15050.1|15048.8|15047.8|15051.1|15050.1|15048.5|15047.6|84
1699417200000|2023-11-08 04:20:00|15048.7|15047.7|15048.2|15047.5|15048.8|15048|15046.6|15045.7|125
1699417500000|2023-11-08 04:25:00|15048.1|15047.4|15048.1|15047.4|15048.7|15048|15047.4|15046.7|61
1699417800000|2023-11-08 04:30:00|15048.2|15047.2|15049.3|15048.3|15049.3|15048.3|15047.9|15047.1|77
1699418100000|2023-11-08 04:35:00|15049.2|15048.2|15050.1|15049.4|15052|15051.2|15049.2|15048.2|87
1699418400000|2023-11-08 04:40:00|15050.3|15049.6|15051.6|15050.6|15051.8|15050.9|15049.1|15048.2|85
1699418700000|2023-11-08 04:45:00|15051.7|15050.7|15054|15053|15054|15053|15050.6|15049.7|134
1699419000000|2023-11-08 04:50:00|15053.9|15052.9|15051.7|15051|15054.1|15053.1|15051.7|15051|144
1699419300000|2023-11-08 04:55:00|15052.3|15051.6|15052.1|15051.4|15054|15053|15051.4|15050.4|169
1699419600000|2023-11-08 05:00:00|15052.2|15051.5|15051.8|15051.1|15053.7|15052.7|15051.6|15050.7|147
1699419900000|2023-11-08 05:05:00|15052.2|15051.5|15052.3|15051.3|15052.9|15051.9|15051.9|15051|201
1699420200000|2023-11-08 05:10:00|15052.2|15051.2|15054.3|15053.6|15054.6|15053.8|15051.9|15051.1|109
1699420500000|2023-11-08 05:15:00|15054.4|15053.7|15055.5|15054.5|15056.6|15055.9|15054.4|15053.7|141
1699420800000|2023-11-08 05:20:00|15056|15055|15058|15057.3|15058.1|15057.4|15056|15055|87
1699421100000|2023-11-08 05:25:00|15057.9|15057.2|15058.6|15057.6|15058.8|15057.8|15057.8|15056.8|133
1699421400000|2023-11-08 05:30:00|15058.5|15057.5|15061.9|15060.9|15062.9|15062.2|15058.5|15057.5|153
1699421700000|2023-11-08 05:35:00|15062|15061|15059.2|15058.2|15062|15061|15057.2|15056.2|180
1699422000000|2023-11-08 05:40:00|15059.3|15058.3|15061.3|15060.3|15061.5|15060.8|15059.3|15058.3|77
1699422300000|2023-11-08 05:45:00|15061.2|15060.5|15059.5|15058.5|15061.4|15060.7|15058.7|15057.8|124
1699422600000|2023-11-08 05:50:00|15059.7|15058.7|15060|15059.3|15060.3|15059.4|15058.9|15057.9|128
1699422900000|2023-11-08 05:55:00|15060.1|15059.4|15064.7|15063.7|15064.8|15063.8|15060.1|15059.4|238
1699423200000|2023-11-08 06:00:00|15064.5|15063.8|15065.7|15064.7|15068.3|15067.6|15064.5|15063.7|318
1699423500000|2023-11-08 06:05:00|15065.6|15064.9|15067|15066|15068.1|15067.4|15065.6|15064.9|198
1699423800000|2023-11-08 06:10:00|15067.1|15066.1|15066.1|15065.1|15068.5|15067.8|15065.9|15064.9|221
1699424100000|2023-11-08 06:15:00|15066|15065|15068.6|15067.6|15070.8|15069.8|15064.6|15063.6|240
1699424400000|2023-11-08 06:20:00|15068.9|15067.9|15066.7|15066|15069.8|15068.8|15066.1|15065.1|171
1699424700000|2023-11-08 06:25:00|15066.8|15066.1|15068.6|15067.6|15069.4|15068.7|15066.7|15066|123
1699425000000|2023-11-08 06:30:00|15068.7|15067.7|15068.1|15067.1|15071.4|15070.7|15068.1|15067.1|133
1699425300000|2023-11-08 06:35:00|15068.2|15067.2|15066.9|15065.9|15070.1|15069.1|15066.7|15065.7|208
1699425600000|2023-11-08 06:40:00|15067|15066|15068.1|15067.4|15069.2|15068.4|15066.8|15065.8|257
1699425900000|2023-11-08 06:45:00|15068.2|15067.5|15064.3|15063.6|15068.2|15067.5|15064.1|15063.4|108
1699426200000|2023-11-08 06:50:00|15064.2|15063.5|15067.1|15066.4|15067.1|15066.4|15064.2|15063.5|139
1699426500000|2023-11-08 06:55:00|15067.7|15067|15068.8|15068.1|15069.2|15068.5|15067.6|15066.9|111
1699426800000|2023-11-08 07:00:00|15068.9|15068.2|15066.4|15065.4|15071|15070|15066.4|15065.4|214
1699427100000|2023-11-08 07:05:00|15066.3|15065.3|15069|15068|15070.3|15069.3|15066.3|15065.3|196
1699427400000|2023-11-08 07:10:00|15069.1|15068.1|15069.4|15068.4|15071|15070.3|15068.4|15067.4|326
1699427700000|2023-11-08 07:15:00|15069.3|15068.3|15074.5|15073.8|15074.6|15073.9|15069.3|15068.3|243
1699428000000|2023-11-08 07:20:00|15074.6|15073.6|15073.5|15072.8|15074.7|15073.7|15072.7|15071.8|269
1699428300000|2023-11-08 07:25:00|15073.8|15073.1|15074|15073.3|15075.4|15074.4|15073.3|15072.3|160
1699428600000|2023-11-08 07:30:00|15074.4|15073.7|15071|15070|15076.1|15075.4|15070.9|15069.9|294
1699428900000|2023-11-08 07:35:00|15070.7|15069.9|15070|15069.3|15073.7|15073|15069.9|15069.2|175
1699429200000|2023-11-08 07:40:00|15070.1|15069.4|15068.3|15067.3|15070.5|15069.8|15065.7|15065|288
1699429500000|2023-11-08 07:45:00|15068.5|15067.5|15070.2|15069.2|15071.4|15070.4|15065.9|15065.2|234
1699429800000|2023-11-08 07:50:00|15070.3|15069.3|15067.3|15066.3|15071.2|15070.2|15066.9|15066|228
1699430100000|2023-11-08 07:55:00|15067.2|15066.5|15068.3|15067.6|15070.9|15070.2|15067.2|15066.2|268
1699430400000|2023-11-08 08:00:00|15068.7|15068|15066.3|15065.6|15069.3|15068.6|15065|15064|555
1699430700000|2023-11-08 08:05:00|15066.2|15065.5|15062|15061|15067|15066.3|15060.1|15059.1|371
1699431000000|2023-11-08 08:10:00|15061.7|15060.7|15066.5|15065.8|15067.3|15066.6|15060.9|15059.9|443
1699431300000|2023-11-08 08:15:00|15066.6|15065.9|15069|15068|15071.7|15070.7|15065.4|15064.7|370
1699431600000|2023-11-08 08:20:00|15068.7|15067.7|15067.6|15066.6|15071.3|15070.3|15067.4|15066.4|379
1699431900000|2023-11-08 08:25:00|15067.4|15066.4|15066.8|15066.1|15069.9|15069.2|15065.4|15064.7|325
1699432200000|2023-11-08 08:30:00|15066.4|15065.7|15064.8|15064.1|15069|15068.3|15064.3|15063.3|334
1699432500000|2023-11-08 08:35:00|15064.7|15064|15067.2|15066.5|15068.1|15067.4|15064.3|15063.6|281
1699432800000|2023-11-08 08:40:00|15067.1|15066.4|15065.4|15064.7|15067.9|15067.2|15065.3|15064.6|271
1699433100000|2023-11-08 08:45:00|15064.9|15064.2|15064.9|15064.2|15065.7|15065|15063.2|15062.5|268
1699433400000|2023-11-08 08:50:00|15064.8|15064.1|15066.1|15065.4|15067.1|15066.2|15064.6|15063.9|250
1699433700000|2023-11-08 08:55:00|15066.2|15065.5|15071.2|15070.2|15073|15072.3|15066.1|15065.1|271
1699434000000|2023-11-08 09:00:00|15071.3|15070.3|15072.2|15071.2|15075.9|15074.9|15071.2|15070.2|446
1699434300000|2023-11-08 09:05:00|15072|15071|15074.7|15073.7|15075.5|15074.8|15072|15071|284
1699434600000|2023-11-08 09:10:00|15074.6|15073.6|15078.2|15077.2|15078.4|15077.4|15074.6|15073.6|264
1699434900000|2023-11-08 09:15:00|15078.1|15077.1|15078.1|15077.1|15078.6|15077.6|15076.6|15075.8|266
1699435200000|2023-11-08 09:20:00|15078|15077|15074.8|15073.8|15078.3|15077.3|15074.3|15073.4|252
1699435500000|2023-11-08 09:25:00|15074.9|15074.2|15074.2|15073.5|15075.9|15074.9|15073.3|15072.3|237
1699435800000|2023-11-08 09:30:00|15074.3|15073.6|15073.3|15072.3|15075.8|15074.9|15073.2|15072.2|194
1699436100000|2023-11-08 09:35:00|15073.4|15072.4|15073.5|15072.5|15074.2|15073.2|15071.4|15070.4|218
1699436400000|2023-11-08 09:40:00|15073.6|15072.6|15071.3|15070.3|15073.6|15072.6|15071.1|15070.1|248
1699436700000|2023-11-08 09:45:00|15071.2|15070.2|15071.1|15070.4|15072.8|15071.8|15070.9|15070.1|237
1699437000000|2023-11-08 09:50:00|15071.2|15070.5|15074.3|15073.6|15074.5|15073.8|15070.5|15069.5|293
1699437300000|2023-11-08 09:55:00|15074.4|15073.7|15075.8|15075.1|15076.9|15076|15073.9|15073.2|237
1699437600000|2023-11-08 10:00:00|15075.9|15075.2|15074.5|15073.5|15076.1|15075.4|15073.2|15072.5|182
1699437900000|2023-11-08 10:05:00|15074.6|15073.6|15073.8|15073.1|15076|15075.2|15073.5|15072.5|236
1699438200000|2023-11-08 10:10:00|15073.7|15073|15075.5|15074.8|15075.6|15074.9|15073.6|15072.9|326
1699438500000|2023-11-08 10:15:00|15075.6|15074.9|15075.8|15074.8|15076|15075.2|15074.4|15073.6|200
1699438800000|2023-11-08 10:20:00|15075.7|15074.7|15076.6|15075.6|15077.6|15076.6|15074.5|15073.5|230
1699439100000|2023-11-08 10:25:00|15076.7|15075.7|15078|15077.3|15078.8|15078.1|15076.6|15075.6|120
1699439400000|2023-11-08 10:30:00|15078.1|15077.4|15079.1|15078.4|15079.3|15078.5|15077.4|15076.6|175
1699439700000|2023-11-08 10:35:00|15079.2|15078.5|15077.9|15077.2|15079.9|15079.2|15077.8|15077.1|96
1699440000000|2023-11-08 10:40:00|15077.8|15077.1|15077.9|15076.9|15078|15077.3|15075.7|15074.7|211
1699440300000|2023-11-08 10:45:00|15077.7|15076.7|15077.7|15077|15077.8|15077.1|15075.6|15074.6|166
1699440600000|2023-11-08 10:50:00|15077.9|15077.2|15076.1|15075.1|15078.6|15077.9|15075.6|15074.6|216
1699440900000|2023-11-08 10:55:00|15076|15075|15078.3|15077.3|15079.2|15078.3|15075.5|15074.5|282
1699441200000|2023-11-08 11:00:00|15078.4|15077.4|15077.6|15076.6|15079.1|15078.1|15077.3|15076.3|198
1699441500000|2023-11-08 11:05:00|15077.5|15076.5|15077.7|15077|15078.6|15077.9|15076.2|15075.2|191
1699441800000|2023-11-08 11:10:00|15077.8|15077.1|15076.7|15075.7|15077.8|15077.1|15076.4|15075.6|216
1699442100000|2023-11-08 11:15:00|15076.8|15075.8|15076.4|15075.4|15077.5|15076.7|15075.8|15074.8|134
1699442400000|2023-11-08 11:20:00|15076.3|15075.6|15076.4|15075.7|15077.5|15076.8|15075.7|15075|202
1699442700000|2023-11-08 11:25:00|15076.3|15075.6|15075|15074|15076.3|15075.6|15073.8|15072.8|188
1699443000000|2023-11-08 11:30:00|15075.1|15074.1|15071.4|15070.7|15075.1|15074.1|15071.4|15070.7|250
1699443300000|2023-11-08 11:35:00|15071.6|15070.9|15071.3|15070.3|15073.7|15073|15070.7|15069.8|210
1699443600000|2023-11-08 11:40:00|15071.4|15070.4|15072.7|15071.7|15072.9|15071.9|15070.4|15069.4|159
1699443900000|2023-11-08 11:45:00|15072.8|15071.8|15074.5|15073.8|15075.3|15074.3|15072.6|15071.6|139
1699444200000|2023-11-08 11:50:00|15074.6|15073.9|15074.7|15073.7|15075.3|15074.3|15073.6|15072.9|196
1699444500000|2023-11-08 11:55:00|15074.9|15073.9|15074.6|15073.6|15075.5|15074.8|15074.4|15073.4|143
1699444800000|2023-11-08 12:00:00|15074.3|15073.3|15078.3|15077.3|15078.8|15078|15073.2|15072.2|267
1699445100000|2023-11-08 12:05:00|15078.4|15077.4|15077.7|15076.7|15079.4|15078.4|15077.5|15076.5|222
1699445400000|2023-11-08 12:10:00|15077.8|15076.8|15079.7|15078.7|15079.8|15078.9|15077.7|15076.7|197
1699445700000|2023-11-08 12:15:00|15079.8|15078.8|15083.5|15082.5|15083.7|15082.7|15078.9|15077.9|220
1699446000000|2023-11-08 12:20:00|15083.9|15082.9|15087.5|15086.5|15088|15087|15082.3|15081.3|281
1699446300000|2023-11-08 12:25:00|15087.4|15086.4|15084.8|15084.1|15088.1|15087.1|15084.4|15083.4|278
1699446600000|2023-11-08 12:30:00|15084.9|15084.2|15086.9|15086.2|15088|15087.1|15084.2|15083.4|239
1699446900000|2023-11-08 12:35:00|15087.1|15086.1|15085.8|15084.8|15087.7|15086.7|15085.4|15084.4|284
1699447200000|2023-11-08 12:40:00|15085.7|15084.7|15085.5|15084.5|15087|15086|15084.6|15083.9|206
1699447500000|2023-11-08 12:45:00|15085.3|15084.3|15085.5|15084.5|15086.5|15085.6|15085.2|15084.2|120
1699447800000|2023-11-08 12:50:00|15085.4|15084.4|15089.2|15088.2|15090.5|15089.8|15085.1|15084.1|231
1699448100000|2023-11-08 12:55:00|15089.1|15088.1|15089.5|15088.8|15090.5|15089.5|15088.7|15087.9|247
1699448400000|2023-11-08 13:00:00|15089.4|15088.7|15087.6|15086.6|15090.2|15089.5|15084.8|15083.8|375
1699448700000|2023-11-08 13:05:00|15087.7|15086.7|15085.6|15084.9|15088.2|15087.2|15085.3|15084.3|299
1699449000000|2023-11-08 13:10:00|15085.5|15084.8|15085.9|15084.9|15087.8|15086.9|15084.4|15083.4|326
1699449300000|2023-11-08 13:15:00|15085.8|15084.8|15086.8|15086.1|15087.6|15086.9|15084.4|15083.4|290
1699449600000|2023-11-08 13:20:00|15086.9|15086.2|15087.8|15087.1|15088.1|15087.2|15084|15083.3|316
1699449900000|2023-11-08 13:25:00|15087.9|15087.2|15092.3|15091.6|15093.9|15093|15086.8|15086.1|386
1699450200000|2023-11-08 13:30:00|15092.2|15091.5|15094.4|15093.4|15094.4|15093.4|15091.2|15090.2|432
1699450500000|2023-11-08 13:35:00|15094.3|15093.3|15095.2|15094.5|15096.6|15095.6|15093.9|15092.9|379
1699450800000|2023-11-08 13:40:00|15095.1|15094.4|15096.7|15095.7|15098.1|15097.1|15094.6|15093.6|310
1699451100000|2023-11-08 13:45:00|15096.8|15095.8|15098.8|15097.8|15099|15098|15096.7|15095.7|353
1699451400000|2023-11-08 13:50:00|15098.7|15097.7|15095.6|15094.6|15099|15098.2|15095|15094|423
1699451700000|2023-11-08 13:55:00|15095.9|15095.2|15090.9|15090.2|15096.5|15095.5|15090.3|15089.3|336
1699452000000|2023-11-08 14:00:00|15090.8|15089.8|15088.9|15088.2|15091.6|15090.7|15085|15084|448
1699452300000|2023-11-08 14:05:00|15088.8|15088.1|15090.4|15089.4|15090.5|15089.6|15086.6|15085.9|310
1699452600000|2023-11-08 14:10:00|15090.5|15089.5|15090.2|15089.2|15092.5|15091.5|15089|15088.1|183
1699452900000|2023-11-08 14:15:00|15090.3|15089.3|15087.3|15086.3|15090.4|15089.4|15084.7|15083.7|311
1699453200000|2023-11-08 14:20:00|15087.4|15086.4|15089.9|15088.9|15091.3|15090.4|15086.1|15085.1|426
1699453500000|2023-11-08 14:25:00|15090|15089|15088.2|15087.2|15090.1|15089.3|15086.1|15085.1|340
1699453800000|2023-11-08 14:30:00|15088.3|15087.3|15082.7|15081.7|15090.2|15089.2|15082.5|15081.5|489
1699454100000|2023-11-08 14:35:00|15082.5|15081.5|15084.2|15083.2|15086.6|15085.9|15081.6|15080.6|592
1699454400000|2023-11-08 14:40:00|15084.1|15083.5|15087|15086|15088.2|15087.3|15084.1|15083.4|409
1699454700000|2023-11-08 14:45:00|15086.9|15085.9|15084|15083.3|15087.9|15087.2|15082.3|15081.6|505
1699455000000|2023-11-08 14:50:00|15083.9|15083.2|15084|15083|15086.3|15085.6|15082.7|15082|655
1699455300000|2023-11-08 14:55:00|15083.8|15082.8|15085|15084|15086.1|15085.2|15083.5|15082.8|325
1699455600000|2023-11-08 15:00:00|15085.1|15084.1|15089.5|15088.8|15092.6|15091.9|15084.9|15083.9|486
1699455900000|2023-11-08 15:05:00|15089.6|15088.9|15086.9|15086.2|15090.1|15089.4|15085.8|15084.8|400
1699456200000|2023-11-08 15:10:00|15086.6|15085.9|15088.2|15087.5|15090.6|15089.6|15085.3|15084.6|371
1699456500000|2023-11-08 15:15:00|15088.3|15087.6|15087.4|15086.4|15090.4|15089.7|15087.1|15086.4|314
1699456800000|2023-11-08 15:20:00|15087.3|15086.6|15090.4|15089.4|15090.9|15090|15087.1|15086.1|407
1699457100000|2023-11-08 15:25:00|15090.3|15089.3|15091.2|15090.5|15092.7|15091.7|15090.1|15089.1|377
1699457400000|2023-11-08 15:30:00|15091.1|15090.4|15089|15088.3|15091.3|15090.6|15087.9|15087|347
1699457700000|2023-11-08 15:35:00|15089.1|15088.4|15094.1|15093.4|15094.9|15094.2|15089|15088.3|381
1699458000000|2023-11-08 15:40:00|15094.3|15093.6|15092.7|15092|15095.6|15094.9|15092.4|15091.7|308
1699458300000|2023-11-08 15:45:00|15092.9|15092.2|15086.1|15085.4|15093.2|15092.5|15085.9|15084.9|388
1699458600000|2023-11-08 15:50:00|15086.2|15085.5|15084.1|15083.1|15088|15087|15080.3|15079.3|532
1699458900000|2023-11-08 15:55:00|15084.2|15083.2|15085.4|15084.7|15086.1|15085.4|15080.7|15079.7|550
1699459200000|2023-11-08 16:00:00|15085.5|15084.8|15085.4|15084.7|15086.4|15085.6|15082.8|15082.1|449
1699459500000|2023-11-08 16:05:00|15085.5|15084.8|15083.7|15083|15086.2|15085.5|15082|15081.3|377
1699459800000|2023-11-08 16:10:00|15083.6|15082.9|15080.1|15079.4|15086.5|15085.5|15077.4|15076.4|523
1699460100000|2023-11-08 16:15:00|15080|15079.3|15075.9|15074.9|15081.4|15080.7|15075.4|15074.7|472
1699460400000|2023-11-08 16:20:00|15075.8|15074.8|15075.7|15075|15078.8|15077.8|15073.3|15072.3|467
1699460700000|2023-11-08 16:25:00|15075.8|15075.1|15078.4|15077.4|15078.6|15077.6|15074.7|15074|298
1699461000000|2023-11-08 16:30:00|15078.3|15077.3|15080.3|15079.3|15081.8|15080.8|15078.1|15077.1|284
1699461300000|2023-11-08 16:35:00|15080.4|15079.4|15082.7|15082|15083.7|15082.9|15079.5|15078.6|215
1699461600000|2023-11-08 16:40:00|15082.6|15081.9|15078.7|15078|15082.7|15082|15078.6|15077.9|198
1699461900000|2023-11-08 16:45:00|15078.6|15077.9|15077.8|15077.1|15079.3|15078.6|15077|15076|318
1699462200000|2023-11-08 16:50:00|15077.6|15076.9|15076.9|15075.9|15077.8|15077.1|15075|15074.3|275
1699462500000|2023-11-08 16:55:00|15077|15076|15077.7|15077|15078.2|15077.3|15075.5|15074.7|204
1699462800000|2023-11-08 17:00:00|15077.8|15077.1|15079.3|15078.3|15082|15081.3|15077.8|15076.8|260
1699463100000|2023-11-08 17:05:00|15079.2|15078.5|15079.4|15078.4|15080.2|15079.4|15078.4|15077.4|326
1699463400000|2023-11-08 17:10:00|15079.5|15078.5|15078.4|15077.7|15080.3|15079.3|15078.2|15077.2|262
1699463700000|2023-11-08 17:15:00|15078.5|15077.8|15081.5|15080.5|15081.6|15080.6|15077.6|15076.6|220
1699464000000|2023-11-08 17:20:00|15081.6|15080.6|15080.4|15079.7|15082|15081.3|15080.3|15079.6|157
1699464300000|2023-11-08 17:25:00|15080.5|15079.8|15083.1|15082.1|15083.5|15082.8|15079.9|15079.2|220
1699464600000|2023-11-08 17:30:00|15083|15082|15090.8|15089.8|15090.8|15089.8|15082.8|15081.8|337
1699464900000|2023-11-08 17:35:00|15090.9|15089.9|15086.1|15085.1|15091|15090|15086.1|15085.1|182
1699465200000|2023-11-08 17:40:00|15086.2|15085.2|15089.7|15089|15090.1|15089.3|15086.2|15085.2|215
1699465500000|2023-11-08 17:45:00|15089.5|15088.8|15091.6|15090.9|15092.1|15091.1|15088.8|15087.8|213
1699465800000|2023-11-08 17:50:00|15091.8|15091.1|15092.8|15092.1|15093.6|15092.9|15091.7|15090.9|122
1699466100000|2023-11-08 17:55:00|15093.2|15092.5|15091.3|15090.3|15093.3|15092.6|15089.9|15088.9|258
1699466400000|2023-11-08 18:00:00|15091.4|15090.4|15087.9|15086.9|15094.9|15094.2|15086.5|15085.5|584
1699466700000|2023-11-08 18:05:00|15087.8|15086.8|15086.1|15085.4|15087.8|15086.8|15083.6|15082.6|603
1699467000000|2023-11-08 18:10:00|15086|15085.3|15089.7|15088.7|15090.6|15089.7|15086|15085.3|388
1699467300000|2023-11-08 18:15:00|15090.4|15089.4|15093.3|15092.3|15094.3|15093.3|15090.4|15089.4|313
1699467600000|2023-11-08 18:20:00|15093.2|15092.2|15090.7|15089.7|15095|15094|15090.6|15089.6|251
1699467900000|2023-11-08 18:25:00|15090.2|15089.5|15093.5|15092.5|15093.5|15092.6|15090.2|15089.5|318
1699468200000|2023-11-08 18:30:00|15093.6|15092.6|15093.9|15092.9|15093.9|15093.1|15091.6|15090.7|306
1699468500000|2023-11-08 18:35:00|15094|15093|15092.8|15092.1|15094.1|15093.1|15091.3|15090.6|195
1699468800000|2023-11-08 18:40:00|15092.7|15092|15094.1|15093.1|15094.4|15093.6|15092.7|15092|146
1699469100000|2023-11-08 18:45:00|15094.2|15093.2|15096.2|15095.5|15096.7|15096|15094.1|15093.2|162
1699469400000|2023-11-08 18:50:00|15095.9|15095.2|15095.2|15094.2|15096.1|15095.2|15094|15093.3|205
1699469700000|2023-11-08 18:55:00|15095.3|15094.3|15095.8|15095.1|15098.1|15097.4|15095.1|15094.1|155
1699470000000|2023-11-08 19:00:00|15095.9|15095.2|15097.8|15097.1|15097.9|15097.2|15095.9|15095.2|142
1699470300000|2023-11-08 19:05:00|15097.9|15097.2|15096.8|15096.1|15098.1|15097.2|15096.8|15095.9|156
1699470600000|2023-11-08 19:10:00|15096.9|15096.2|15097.1|15096.4|15098.2|15097.3|15096|15095.3|90
1699470900000|2023-11-08 19:15:00|15097|15096.3|15097|15096|15097.4|15096.6|15096.6|15095.7|100
1699471200000|2023-11-08 19:20:00|15096.9|15095.9|15096.8|15096.1|15097|15096.1|15095.6|15094.6|107
1699471500000|2023-11-08 19:25:00|15096.7|15096|15097.8|15097.1|15097.9|15097.2|15096.6|15095.9|92
1699471800000|2023-11-08 19:30:00|15097.9|15097.2|15099|15098.3|15100.1|15099.1|15097.2|15096.5|165
1699472100000|2023-11-08 19:35:00|15098.9|15098.2|15099.9|15098.9|15100|15099|15098.9|15098.2|148
1699472400000|2023-11-08 19:40:00|15100|15099|15101.3|15100.6|15102|15101.1|15099.1|15098.1|203
1699472700000|2023-11-08 19:45:00|15101.4|15100.4|15103|15102.3|15103.2|15102.5|15100.6|15099.9|164
1699473000000|2023-11-08 19:50:00|15103.1|15102.4|15103.8|15103.1|15106|15105|15102.8|15102.1|188
1699473300000|2023-11-08 19:55:00|15103.7|15103|15103.9|15103.2|15105.2|15104.4|15103.1|15102.1|172
1699473600000|2023-11-08 20:00:00|15103.8|15103.1|15103.6|15102.6|15106.5|15105.5|15103.6|15102.6|218
1699473900000|2023-11-08 20:05:00|15103.7|15102.7|15105.7|15104.7|15106|15105|15103.2|15102.2|185
1699474200000|2023-11-08 20:10:00|15105.6|15104.6|15103.2|15102.2|15105.7|15105|15102.9|15101.9|88
1699474500000|2023-11-08 20:15:00|15103.1|15102.1|15103|15102.3|15104.4|15103.4|15101|15100.3|221
1699474800000|2023-11-08 20:20:00|15103.1|15102.4|15100.9|15100.2|15103.4|15102.7|15100.7|15100|171
1699475100000|2023-11-08 20:25:00|15100.8|15100.1|15100.3|15099.6|15100.9|15100.2|15098.8|15098.1|175
1699475400000|2023-11-08 20:30:00|15100.2|15099.5|15100.4|15099.7|15101.9|15101|15100.2|15099.5|111
1699475700000|2023-11-08 20:35:00|15100.5|15099.8|15099.2|15098.5|15100.8|15100|15098.4|15097.7|137
1699476000000|2023-11-08 20:40:00|15099.1|15098.4|15099.3|15098.3|15099.8|15098.8|15098.4|15097.5|150
1699476300000|2023-11-08 20:45:00|15099.4|15098.4|15102.7|15101.7|15103.1|15102.1|15099.4|15098.4|178
1699476600000|2023-11-08 20:50:00|15102.5|15101.5|15100.5|15099.5|15103.4|15102.4|15099.1|15098.3|156
1699476900000|2023-11-08 20:55:00|15100.6|15099.6|15100.5|15099.5|15100.9|15099.9|15098.9|15097.9|261
1699477200000|2023-11-08 21:00:00|15100.1|15099.1|15100.5|15099.5|15101|15100|15098.6|15097.6|258
1699477500000|2023-11-08 21:05:00|15100.2|15099.2|15102.1|15101.1|15102.2|15101.2|15100.2|15099.2|68
1699477800000|2023-11-08 21:10:00|15102|15101|15100|15099|15103.1|15102.1|15099.9|15098.9|120
1699478100000|2023-11-08 21:15:00|15099.9|15098.9|15100.1|15099.1|15100.4|15099.4|15099.3|15098.3|73
1699478400000|2023-11-08 21:20:00|15100|15099|15099.6|15098.6|15100.7|15099.7|15099.2|15098.2|111
1699478700000|2023-11-08 21:25:00|15099.2|15098.2|15099.4|15098.4|15099.7|15098.7|15097.3|15096.3|121
1699479000000|2023-11-08 21:30:00|15099.5|15098.5|15099.7|15098.7|15101|15100|15099.2|15098.2|89
1699479300000|2023-11-08 21:35:00|15099.8|15098.8|15100|15099|15100.3|15099.3|15099.7|15098.7|94
1699479600000|2023-11-08 21:40:00|15099.9|15098.9|15099.7|15098.7|15100|15099|15098.1|15097.1|78
1699479900000|2023-11-08 21:45:00|15099.8|15098.8|15098.8|15097.3|15100.2|15099.1|15097.7|15096.7|242
1699480200000|2023-11-08 21:50:00|15099|15097.1|15099.1|15098.1|15099.7|15098.4|15098.4|15097.1|353
1699480500000|2023-11-08 21:55:00|15099.4|15097.7|15099.7|15094.6|15100.3|15097.8|15098.3|15093.2|546
1699480800000|2023-11-08 22:00:00|15099.6|15094.5|15097.1|15090.4|15099.6|15094.5|15097.1|15090.4|12
1699481100000|2023-11-08 22:05:00|15097|15090.3|15096.5|15089.8|15097.2|15090.5|15093.1|15086.4|11
1699481400000|2023-11-08 22:10:00|15094.6|15088.3|15093.3|15087.2|15095.6|15088.9|15091.3|15084.6|18
1699481700000|2023-11-08 22:15:00|15093.2|15087.3|15092.9|15087.2|15093.2|15087.4|15092.9|15086.7|9
1699482000000|2023-11-08 22:20:00|15092.8|15087.3|15093.4|15087.5|15095|15088.3|15092.8|15087.2|16
1699482300000|2023-11-08 22:25:00|15093.3|15087.2|15093.4|15087.1|15093.5|15087.2|15093.3|15087|8
1699482600000|2023-11-08 22:30:00|15093.2|15086.6|15091.8|15086.4|15094.3|15087.6|15089.5|15083.5|86
1699482900000|2023-11-08 22:35:00|15090.5|15084|15090|15084.2|15092|15086.6|15088.9|15082.7|310
1699483200000|2023-11-08 22:40:00|15090.1|15084.3|15090|15084.3|15090.5|15084.9|15089.7|15083.9|432
1699483500000|2023-11-08 22:45:00|15090.2|15084.1|15089.8|15084.7|15091|15085.3|15089.8|15084.1|441
1699483800000|2023-11-08 22:50:00|15089.7|15084.6|15092.7|15086|15095.5|15088.8|15089.7|15084.2|560
1699484100000|2023-11-08 22:55:00|15092.6|15085.9|15092.8|15086.1|15093.6|15086.9|15091.2|15085.4|467
1699484400000|2023-11-08 23:00:00|15092.7|15086|15091.1|15088.4|15093.4|15089.5|15087.9|15084.9|343
1699484700000|2023-11-08 23:05:00|15090.8|15088.7|15088.5|15087|15090.8|15088.7|15088.4|15086.6|104
1699485000000|2023-11-08 23:10:00|15088.9|15087.3|15091.8|15090.2|15092|15090.3|15088.9|15087.3|143
1699485300000|2023-11-08 23:15:00|15091.9|15090.3|15092.5|15091.5|15092.9|15091.7|15090.8|15089.4|99
1699485600000|2023-11-08 23:20:00|15092.8|15091.3|15091.2|15090.2|15093.2|15092|15091.2|15090.2|234
1699485900000|2023-11-08 23:25:00|15091.3|15090.3|15091.5|15090.5|15091.9|15090.7|15090.2|15088.9|126
1699486200000|2023-11-08 23:30:00|15091.6|15090.6|15088.1|15087.1|15091.6|15090.6|15087.4|15086.4|112
1699486500000|2023-11-08 23:35:00|15087.9|15086.9|15090.2|15089.2|15090.5|15089.5|15087.9|15086.9|87
1699486800000|2023-11-08 23:40:00|15090.1|15089.1|15088.8|15087.8|15090.2|15089.2|15088.1|15087.1|136
1699487100000|2023-11-08 23:45:00|15088.9|15087.9|15087.6|15086.6|15089.2|15088.2|15086.8|15085.8|68
1699487400000|2023-11-08 23:50:00|15087|15086|15087.8|15086.8|15087.9|15086.9|15085.8|15084.8|83
1699487700000|2023-11-08 23:55:00|15087.9|15086.9|15086|15085|15089|15088|15085.9|15084.9|142
1699488000000|2023-11-09 00:00:00|15085.9|15084.9|15088.8|15087.8|15088.9|15087.9|15084.8|15083.8|235
1699488300000|2023-11-09 00:05:00|15088.9|15087.9|15087.1|15086.4|15089.9|15089.2|15087.1|15086.4|172
1699488600000|2023-11-09 00:10:00|15087|15086.3|15084.8|15083.8|15087.2|15086.5|15084.7|15083.7|154
1699488900000|2023-11-09 00:15:00|15084.9|15083.9|15088.5|15087.8|15089.4|15088.7|15084.5|15083.5|135
1699489200000|2023-11-09 00:20:00|15088.6|15087.9|15089.3|15088.6|15091.4|15090.4|15088.5|15087.8|111
1699489500000|2023-11-09 00:25:00|15089.2|15088.5|15091.1|15090.1|15091.1|15090.3|15088.7|15087.9|138
1699489800000|2023-11-09 00:30:00|15091|15090|15091.9|15090.9|15092.6|15091.6|15090.8|15089.8|108
1699490100000|2023-11-09 00:35:00|15091.8|15090.8|15089.5|15088.5|15092.4|15091.4|15089.3|15088.3|119
1699490400000|2023-11-09 00:40:00|15089.1|15088.1|15092|15091|15092.6|15091.6|15089|15088|109
1699490700000|2023-11-09 00:45:00|15091.9|15090.9|15093.7|15093|15094|15093.3|15091.8|15090.9|140
1699491000000|2023-11-09 00:50:00|15093.8|15093.1|15096.5|15095.5|15098.6|15097.6|15093.8|15092.9|396
1699491300000|2023-11-09 00:55:00|15097.2|15096.2|15094.2|15093.2|15097.2|15096.5|15093.2|15092.2|383
1699491600000|2023-11-09 01:00:00|15094.4|15093.4|15098.2|15097.2|15098.3|15097.3|15093.8|15092.8|220
1699491900000|2023-11-09 01:05:00|15098.1|15097.1|15097.3|15096.3|15098.1|15097.1|15094.9|15093.9|170
1699492200000|2023-11-09 01:10:00|15097.2|15096.2|15099.8|15099.1|15100.7|15099.7|15096.5|15095.5|245
1699492500000|2023-11-09 01:15:00|15099.3|15098.6|15096.6|15095.6|15100|15099.3|15095.9|15095.2|154
1699492800000|2023-11-09 01:20:00|15096.7|15095.7|15093.6|15092.9|15096.9|15096.1|15093|15092.3|181
1699493100000|2023-11-09 01:25:00|15093.5|15092.8|15095.2|15094.2|15095.6|15094.6|15091.9|15091.2|122
1699493400000|2023-11-09 01:30:00|15095.3|15094.3|15092.2|15091.2|15097.2|15096.2|15092.1|15091.1|206
1699493700000|2023-11-09 01:35:00|15092.1|15091.1|15084.9|15083.9|15092.4|15091.4|15083|15082|276
1699494000000|2023-11-09 01:40:00|15085.1|15084.1|15090.1|15089.1|15092.7|15091.7|15083.7|15083|360
1699494300000|2023-11-09 01:45:00|15090|15089.3|15093.4|15092.4|15095|15094|15090|15089.1|260
1699494600000|2023-11-09 01:50:00|15093.5|15092.5|15089.5|15088.5|15094.5|15093.5|15089|15088|204
1699494900000|2023-11-09 01:55:00|15089.1|15088.1|15089.3|15088.3|15089.9|15088.9|15085.4|15084.4|277
1699495200000|2023-11-09 02:00:00|15089.6|15088.6|15089.2|15088.2|15089.9|15089.2|15088.1|15087.2|192
1699495500000|2023-11-09 02:05:00|15089.1|15088.1|15088.9|15087.9|15089.4|15088.4|15088.1|15087.1|157
1699495800000|2023-11-09 02:10:00|15088.8|15087.8|15088.6|15087.6|15089|15088|15087.5|15086.5|107
1699496100000|2023-11-09 02:15:00|15088.7|15087.7|15085.5|15084.8|15089.2|15088.2|15085.5|15084.8|136
1699496400000|2023-11-09 02:20:00|15085.1|15084.4|15086.7|15085.7|15087.1|15086.4|15084.7|15084|208
1699496700000|2023-11-09 02:25:00|15086.6|15085.6|15089|15088|15089.4|15088.4|15086.5|15085.5|98
1699497000000|2023-11-09 02:30:00|15088.9|15087.9|15090.9|15089.9|15091.1|15090.1|15088.8|15087.9|156
1699497300000|2023-11-09 02:35:00|15091|15090|15091.3|15090.6|15092.2|15091.4|15090.9|15089.9|117
1699497600000|2023-11-09 02:40:00|15091.4|15090.7|15093.7|15092.7|15094|15093|15091.4|15090.7|97
1699497900000|2023-11-09 02:45:00|15093.6|15092.6|15090.9|15089.9|15093.8|15092.8|15090.9|15089.9|119
1699498200000|2023-11-09 02:50:00|15091.1|15090.1|15093.3|15092.3|15094.4|15093.5|15091.1|15090.1|137
1699498500000|2023-11-09 02:55:00|15093.4|15092.4|15094.4|15093.4|15094.8|15093.8|15092.6|15091.6|117
1699498800000|2023-11-09 03:00:00|15094.3|15093.3|15093.3|15092.6|15095.3|15094.6|15093.1|15092.1|131
1699499100000|2023-11-09 03:05:00|15093.2|15092.5|15093.4|15092.4|15093.6|15092.6|15090.7|15090|102
1699499400000|2023-11-09 03:10:00|15093.3|15092.3|15093.2|15092.2|15093.9|15092.9|15092|15091|81
1699499700000|2023-11-09 03:15:00|15093.3|15092.3|15091.7|15090.7|15093.7|15092.7|15091.5|15090.5|87
1699500000000|2023-11-09 03:20:00|15092|15091|15093.3|15092.3|15093.7|15092.7|15091.6|15090.6|88
1699500300000|2023-11-09 03:25:00|15093.1|15092.1|15091.6|15090.6|15093.1|15092.1|15090.2|15089.2|157
1699500600000|2023-11-09 03:30:00|15091.7|15090.7|15091.3|15090.3|15092.1|15091.1|15090.9|15089.9|121
1699500900000|2023-11-09 03:35:00|15091.2|15090.2|15093.5|15092.8|15094.1|15093.4|15090.7|15089.7|122
1699501200000|2023-11-09 03:40:00|15093.6|15092.9|15093.8|15092.8|15094.5|15093.6|15093.2|15092.5|107
1699501500000|2023-11-09 03:45:00|15093.9|15092.9|15093.7|15093|15094.1|15093.4|15093.2|15092.5|73
1699501800000|2023-11-09 03:50:00|15093.6|15092.9|15094|15093|15094.2|15093.2|15093.4|15092.6|76
1699502100000|2023-11-09 03:55:00|15094.3|15093.6|15094.5|15093.5|15095.4|15094.5|15093.7|15092.7|137
1699502400000|2023-11-09 04:00:00|15094.4|15093.4|15092|15091.3|15094.8|15093.8|15091.9|15091|100
1699502700000|2023-11-09 04:05:00|15091.9|15091.2|15093.8|15093.1|15094.8|15093.8|15091.6|15090.7|98
1699503000000|2023-11-09 04:10:00|15093.9|15093.2|15091.9|15091.2|15093.9|15093.2|15091.7|15090.7|191
1699503300000|2023-11-09 04:15:00|15091.6|15090.9|15090.9|15090.2|15092|15091.3|15090.5|15089.5|115
1699503600000|2023-11-09 04:20:00|15091|15090.3|15091|15090.3|15091.7|15091|15090.3|15089.6|86
1699503900000|2023-11-09 04:25:00|15090.9|15090.2|15092.1|15091.4|15092.3|15091.6|15090.9|15090.2|95
1699504200000|2023-11-09 04:30:00|15092.2|15091.5|15091.5|15090.5|15092.9|15091.9|15091.5|15090.5|59
1699504500000|2023-11-09 04:35:00|15091.6|15090.6|15091.4|15090.7|15092.2|15091.5|15091.3|15090.5|43
1699504800000|2023-11-09 04:40:00|15091.5|15090.8|15091.5|15090.5|15092.4|15091.7|15091.2|15090.4|58
1699505100000|2023-11-09 04:45:00|15091.4|15090.4|15093.3|15092.6|15093.9|15093.2|15091.4|15090.4|78
1699505400000|2023-11-09 04:50:00|15092.6|15091.9|15092.4|15091.7|15093.5|15092.6|15091.6|15090.9|102
1699505700000|2023-11-09 04:55:00|15092.3|15091.6|15093.7|15093|15093.9|15093.2|15092.2|15091.5|78
1699506000000|2023-11-09 05:00:00|15093.8|15093.1|15094.1|15093.4|15094.7|15093.7|15093.4|15092.7|107
1699506300000|2023-11-09 05:05:00|15094.2|15093.5|15093.7|15092.7|15095.2|15094.5|15093.3|15092.3|82
1699506600000|2023-11-09 05:10:00|15093.8|15092.8|15094.2|15093.2|15094.4|15093.6|15093.7|15092.7|93
1699506900000|2023-11-09 05:15:00|15094.1|15093.1|15094.3|15093.6|15094.5|15093.8|15093.7|15093|39
1699507200000|2023-11-09 05:20:00|15094.2|15093.5|15094.5|15093.5|15095.2|15094.5|15093.8|15093.1|75
1699507500000|2023-11-09 05:25:00|15094.6|15093.6|15095.1|15094.4|15095.1|15094.4|15094.4|15093.4|56
1699507800000|2023-11-09 05:30:00|15095|15094.3|15095.2|15094.5|15095.4|15094.7|15094.2|15093.5|71
1699508100000|2023-11-09 05:35:00|15095.3|15094.6|15096.1|15095.4|15096.3|15095.6|15095.3|15094.6|37
1699508400000|2023-11-09 05:40:00|15096.2|15095.5|15098|15097.3|15098.5|15097.8|15096.1|15095.4|111
1699508700000|2023-11-09 05:45:00|15098.1|15097.4|15097.7|15097|15098.5|15097.8|15097.5|15096.8|51
1699509000000|2023-11-09 05:50:00|15097.8|15097.1|15100.1|15099.4|15100.8|15100|15097.6|15096.9|173
1699509300000|2023-11-09 05:55:00|15100.3|15099.6|15103.9|15103.2|15104.1|15103.4|15098.8|15097.8|264
1699509600000|2023-11-09 06:00:00|15104|15103.3|15104.5|15103.8|15106.6|15105.6|15102.1|15101.1|210
1699509900000|2023-11-09 06:05:00|15105.2|15104.5|15109.3|15108.6|15109.8|15108.8|15105.2|15104.5|278
1699510200000|2023-11-09 06:10:00|15109.2|15108.5|15106.6|15105.6|15109.3|15108.6|15105|15104|186
1699510500000|2023-11-09 06:15:00|15106.5|15105.5|15105.5|15104.8|15107.7|15106.9|15105.3|15104.4|143
1699510800000|2023-11-09 06:20:00|15105.6|15104.6|15102.9|15101.9|15105.6|15104.7|15102.7|15101.7|49
1699511100000|2023-11-09 06:25:00|15102.8|15101.8|15102.2|15101.2|15103.1|15102.1|15100.9|15099.9|90
1699511400000|2023-11-09 06:30:00|15102.1|15101.1|15098|15097.3|15102.5|15101.6|15097.8|15096.9|173
1699511700000|2023-11-09 06:35:00|15097.9|15097.2|15097.8|15097.1|15100.1|15099.1|15096.9|15096.2|205
1699512000000|2023-11-09 06:40:00|15097.9|15097.2|15090.3|15089.3|15098.7|15098|15088.6|15087.6|326
1699512300000|2023-11-09 06:45:00|15090.4|15089.4|15082.3|15081.3|15091.5|15090.5|15077.5|15076.5|625
1699512600000|2023-11-09 06:50:00|15082.5|15081.5|15085.3|15084.3|15086.5|15085.5|15082|15081|369
1699512900000|2023-11-09 06:55:00|15085.4|15084.4|15085.4|15084.4|15088|15087|15084.5|15083.5|281
1699513200000|2023-11-09 07:00:00|15085.6|15084.6|15086.4|15085.4|15087.4|15086.4|15077.6|15076.9|355
1699513500000|2023-11-09 07:05:00|15086.5|15085.5|15088.4|15087.4|15088.6|15087.6|15083.8|15083.1|180
1699513800000|2023-11-09 07:10:00|15088.3|15087.3|15088.6|15087.9|15090.2|15089.2|15086.7|15085.7|306
1699514100000|2023-11-09 07:15:00|15089|15088|15091.1|15090.1|15091.9|15090.9|15088.1|15087.1|322
1699514400000|2023-11-09 07:20:00|15091|15090|15087.5|15086.8|15091|15090|15086.2|15085.2|158
1699514700000|2023-11-09 07:25:00|15087.6|15086.9|15089.2|15088.2|15089.9|15088.9|15087|15086|184
1699515000000|2023-11-09 07:30:00|15089.1|15088.1|15088.1|15087.1|15091.3|15090.3|15087.8|15086.9|282
1699515300000|2023-11-09 07:35:00|15088.2|15087.2|15090.9|15090.2|15093.5|15092.5|15088.2|15087.2|296
1699515600000|2023-11-09 07:40:00|15090.8|15090.1|15089.5|15088.5|15090.9|15090.2|15088.4|15087.4|185
1699515900000|2023-11-09 07:45:00|15089.6|15088.6|15086.6|15085.6|15091.2|15090.2|15086.4|15085.4|248
1699516200000|2023-11-09 07:50:00|15086.8|15085.8|15088.1|15087.1|15089.4|15088.4|15086.3|15085.3|212
1699516500000|2023-11-09 07:55:00|15088|15087|15091.9|15090.9|15093.3|15092.5|15088|15087|216
1699516800000|2023-11-09 08:00:00|15091.8|15090.8|15093|15092.3|15093|15092.3|15088.7|15087.9|383
1699517100000|2023-11-09 08:05:00|15092.9|15092.2|15094.2|15093.5|15094.2|15093.5|15088.3|15087.3|379
1699517400000|2023-11-09 08:10:00|15094.1|15093.4|15095.5|15094.5|15095.5|15094.5|15091.7|15090.7|309
1699517700000|2023-11-09 08:15:00|15095.6|15094.6|15100.3|15099.3|15101.3|15100.3|15095.2|15094.2|391
1699518000000|2023-11-09 08:20:00|15100.4|15099.4|15099.7|15098.7|15101.4|15100.4|15096.5|15095.5|275
1699518300000|2023-11-09 08:25:00|15099.8|15098.8|15104.5|15103.5|15105.8|15105.1|15099.1|15098.1|354
1699518600000|2023-11-09 08:30:00|15104.3|15103.3|15102.3|15101.3|15105.5|15104.5|15100.5|15099.8|314
1699518900000|2023-11-09 08:35:00|15102.4|15101.4|15098.1|15097.1|15102.8|15101.8|15089|15088|584
1699519200000|2023-11-09 08:40:00|15098|15097|15097.9|15096.9|15102|15101|15096.2|15095.2|576
1699519500000|2023-11-09 08:45:00|15098|15097|15098.6|15097.9|15099.5|15098.5|15095.5|15094.8|328
1699519800000|2023-11-09 08:50:00|15098.7|15098|15102.2|15101.2|15102.6|15101.7|15097.5|15096.5|348
1699520100000|2023-11-09 08:55:00|15102.3|15101.3|15102.1|15101.1|15103.9|15102.9|15101.1|15100.1|284
1699520400000|2023-11-09 09:00:00|15102.2|15101.2|15105.5|15104.5|15106.6|15105.6|15102|15101|339
1699520700000|2023-11-09 09:05:00|15105.4|15104.4|15103.9|15102.9|15106.1|15105.1|15103.7|15102.7|295
1699521000000|2023-11-09 09:10:00|15103.8|15102.8|15100.8|15099.8|15103.8|15102.8|15100.7|15099.7|280
1699521300000|2023-11-09 09:15:00|15101|15099.4|15103.6|15102.6|15104.6|15103.6|15100.4|15099.1|261
1699521600000|2023-11-09 09:20:00|15103.5|15102.5|15102.2|15101.5|15105.8|15104.6|15102.2|15101.2|185
1699521900000|2023-11-09 09:25:00|15102.3|15101.6|15102.7|15102|15103.5|15102.8|15100.7|15099.7|220
1699522200000|2023-11-09 09:30:00|15102.9|15102.2|15101.3|15100.6|15104.8|15104.1|15101.1|15100.4|296
1699522500000|2023-11-09 09:35:00|15101.4|15100.7|15104.8|15104.1|15105.2|15104.5|15101.4|15100.7|218
1699522800000|2023-11-09 09:40:00|15104.9|15104.2|15104.4|15103.7|15105.6|15104.6|15104.1|15103.2|148
1699523100000|2023-11-09 09:45:00|15104.3|15103.6|15104.2|15103.5|15105.1|15104.4|15103.4|15102.7|96
1699523400000|2023-11-09 09:50:00|15104|15103.3|15104.4|15103.7|15105.3|15104.6|15104|15103.3|106
1699523700000|2023-11-09 09:55:00|15104.6|15103.9|15104.2|15103.5|15104.8|15103.9|15102.3|15101.6|168
1699524000000|2023-11-09 10:00:00|15104.1|15103.4|15105|15104.3|15105.2|15104.5|15102.3|15101.3|210
1699524300000|2023-11-09 10:05:00|15105.1|15104.4|15105.1|15104.4|15105.3|15104.6|15103.9|15103.2|183
1699524600000|2023-11-09 10:10:00|15105|15104.3|15109.2|15108.2|15111.1|15110.1|15104.5|15103.8|301
1699524900000|2023-11-09 10:15:00|15109.3|15108.3|15108.7|15107.7|15109.7|15109|15107.3|15106.3|239
1699525200000|2023-11-09 10:20:00|15108.5|15107.5|15110.1|15109.4|15110.5|15109.8|15108.5|15107.5|173
1699525500000|2023-11-09 10:25:00|15110|15109.3|15116.7|15115.7|15118.3|15117.3|15110|15109.3|403
1699525800000|2023-11-09 10:30:00|15116.6|15115.6|15113.7|15112.7|15116.8|15115.8|15112.4|15111.4|259
1699526100000|2023-11-09 10:35:00|15113.6|15112.6|15113.5|15112.5|15114.8|15113.8|15113|15112.3|201
1699526400000|2023-11-09 10:40:00|15113.4|15112.8|15108.9|15107.9|15113.9|15113.2|15108.9|15107.9|170
1699526700000|2023-11-09 10:45:00|15109.1|15108.1|15110.3|15109.6|15111.4|15110.4|15109|15108|128
1699527000000|2023-11-09 10:50:00|15109.9|15109.2|15109.8|15109.1|15110.1|15109.3|15108.8|15107.9|136
1699527300000|2023-11-09 10:55:00|15110|15109.3|15112.9|15111.9|15113.9|15112.9|15110|15109.3|159
1699527600000|2023-11-09 11:00:00|15113|15112|15111.9|15110.9|15113|15112|15111.4|15110.4|204
1699527900000|2023-11-09 11:05:00|15111.8|15110.8|15113.7|15112.7|15114.2|15113.2|15111.6|15110.6|126
1699528200000|2023-11-09 11:10:00|15113.8|15112.8|15113.8|15112.8|15115.2|15114.2|15112.8|15112.1|124
1699528500000|2023-11-09 11:15:00|15113.9|15112.9|15115.2|15114.2|15116|15115|15112.4|15111.4|162
1699528800000|2023-11-09 11:20:00|15115.3|15114.3|15118|15117.3|15119.1|15118.2|15114.8|15113.8|183
1699529100000|2023-11-09 11:25:00|15118.1|15117.4|15118.1|15117.1|15118.4|15117.5|15116.2|15115.5|152
1699529400000|2023-11-09 11:30:00|15118|15117|15117.5|15116.5|15118.1|15117.4|15116|15115.1|164
1699529700000|2023-11-09 11:35:00|15117.8|15116.8|15117|15116|15119.1|15118.1|15116.7|15115.9|162
1699530000000|2023-11-09 11:40:00|15116.9|15115.9|15116|15115|15117.9|15116.9|15115.6|15114.6|142
1699530300000|2023-11-09 11:45:00|15116.1|15115.1|15117.4|15116.7|15118.1|15117.2|15115.9|15114.9|136
1699530600000|2023-11-09 11:50:00|15117.3|15116.6|15117.6|15116.9|15118|15117.3|15116.9|15116.2|152
1699530900000|2023-11-09 11:55:00|15117.7|15117|15114.3|15113.3|15117.8|15117.1|15114.3|15113.3|85
1699531200000|2023-11-09 12:00:00|15114.5|15113.5|15111.1|15110.1|15114.6|15113.6|15111.1|15110.1|181
1699531500000|2023-11-09 12:05:00|15111.2|15110.2|15109|15108|15112.3|15111.3|15107.7|15106.7|162
1699531800000|2023-11-09 12:10:00|15108.8|15107.8|15115.2|15114.2|15115.6|15114.9|15108.5|15107.5|268
1699532100000|2023-11-09 12:15:00|15115.3|15114.3|15115.8|15114.8|15116.2|15115.2|15114.6|15113.6|203
1699532400000|2023-11-09 12:20:00|15115.9|15114.9|15115.6|15114.6|15117|15116|15115.1|15114.1|167
1699532700000|2023-11-09 12:25:00|15115.5|15114.5|15115.4|15114.7|15116.9|15115.9|15115.2|15114.2|361
1699533000000|2023-11-09 12:30:00|15115.5|15114.8|15110|15109.3|15115.7|15115|15109.5|15108.5|263
1699533300000|2023-11-09 12:35:00|15110.1|15109.4|15111.4|15110.4|15112.4|15111.7|15110|15109.3|186
1699533600000|2023-11-09 12:40:00|15111.3|15110.3|15110|15109|15111.9|15111.2|15108.8|15107.8|272
1699533900000|2023-11-09 12:45:00|15109.8|15108.8|15110.2|15109.2|15111.3|15110.3|15107.4|15106.7|221
1699534200000|2023-11-09 12:50:00|15110.3|15109.3|15109.1|15108.4|15111.7|15110.7|15108|15107|225
1699534500000|2023-11-09 12:55:00|15109.2|15108.5|15111.4|15110.7|15111.4|15110.7|15109.1|15108.3|191
1699534800000|2023-11-09 13:00:00|15111.2|15110.5|15111.8|15110.8|15112.2|15111.5|15110.1|15109.4|197
1699535100000|2023-11-09 13:05:00|15111.9|15110.9|15113.3|15112.3|15113.4|15112.4|15109.2|15108.2|334
1699535400000|2023-11-09 13:10:00|15113.4|15112.4|15116.4|15115.7|15116.4|15115.7|15113|15112|297
1699535700000|2023-11-09 13:15:00|15116.5|15115.5|15109.6|15108.6|15116.9|15115.9|15109.5|15108.5|306
1699536000000|2023-11-09 13:20:00|15109.7|15108.7|15105.8|15104.8|15111.8|15110.8|15104.6|15103.6|568
1699536300000|2023-11-09 13:25:00|15105.9|15104.9|15101.7|15098.6|15106|15105|15099.5|15098.5|600
1699536600000|2023-11-09 13:30:00|15102|15098.4|15107.7|15107|15111.3|15110.3|15100.2|15097.3|760
1699536900000|2023-11-09 13:35:00|15107.6|15106.9|15100.3|15099.3|15107.8|15107|15097.4|15096.4|874
1699537200000|2023-11-09 13:40:00|15100.2|15099.2|15100.6|15099.9|15105.8|15104.9|15099.9|15098.9|550
1699537500000|2023-11-09 13:45:00|15100.5|15099.8|15100.4|15099.7|15102.7|15102|15099.1|15098.4|387
1699537800000|2023-11-09 13:50:00|15100.2|15099.2|15095.8|15094.8|15105.9|15105.2|15093.3|15092.3|605
1699538100000|2023-11-09 13:55:00|15096.2|15095.2|15097.7|15096.7|15098.7|15097.7|15094.1|15093.1|475
1699538400000|2023-11-09 14:00:00|15097.8|15096.8|15099.8|15098.8|15102.9|15101.9|15095.4|15094.4|481
1699538700000|2023-11-09 14:05:00|15099.6|15098.6|15098.6|15097.6|15102.3|15101.3|15095.9|15094.9|489
1699539000000|2023-11-09 14:10:00|15098.4|15097.4|15093.1|15092.1|15098.9|15097.9|15091.8|15091.1|460
1699539300000|2023-11-09 14:15:00|15093|15092|15091.7|15090.7|15093.3|15092.3|15088.7|15087.7|447
1699539600000|2023-11-09 14:20:00|15091.8|15090.8|15091.8|15090.8|15092.3|15091.3|15089.7|15088.8|315
1699539900000|2023-11-09 14:25:00|15091.7|15090.7|15093.2|15092.2|15095.2|15094.2|15090.7|15089.7|379
1699540200000|2023-11-09 14:30:00|15093.1|15092.4|15092|15091|15095.8|15094.8|15091.2|15090.5|506
1699540500000|2023-11-09 14:35:00|15091.9|15090.9|15095.5|15094.8|15096.8|15096.1|15089|15088|477
1699540800000|2023-11-09 14:40:00|15095.8|15095.1|15091.4|15090.7|15096.2|15095.5|15089.7|15088.7|566
1699541100000|2023-11-09 14:45:00|15091.5|15090.8|15089.8|15089.1|15092.2|15091.4|15088.7|15087.7|521
1699541400000|2023-11-09 14:50:00|15089.9|15089.2|15087.6|15086.6|15091.8|15091.1|15085.9|15084.9|607
1699541700000|2023-11-09 14:55:00|15087.5|15086.5|15086|15085|15088.7|15087.7|15083.6|15082.8|516
1699542000000|2023-11-09 15:00:00|15085.9|15084.9|15091.5|15090.8|15093.5|15092.8|15085.9|15084.9|535
1699542300000|2023-11-09 15:05:00|15091.6|15090.9|15090.6|15089.6|15092.9|15091.9|15089.3|15088.3|439
1699542600000|2023-11-09 15:10:00|15090.5|15089.5|15087.3|15086.3|15090.8|15090.1|15086|15085.3|338
1699542900000|2023-11-09 15:15:00|15087.4|15086.4|15090.9|15089.9|15091.6|15090.6|15085.1|15084.1|412
1699543200000|2023-11-09 15:20:00|15091.1|15090.1|15090.2|15089.5|15091.7|15091|15088.4|15087.7|339
1699543500000|2023-11-09 15:25:00|15090.3|15089.6|15096.3|15095.3|15096.4|15095.7|15089.9|15089|346
1699543800000|2023-11-09 15:30:00|15096.2|15095.2|15096|15095.3|15098.1|15097.4|15095|15094.2|404
1699544100000|2023-11-09 15:35:00|15096.1|15095.4|15093|15092|15097.5|15096.7|15090.6|15089.9|360
1699544400000|2023-11-09 15:40:00|15093.1|15092.1|15090.4|15089.4|15094.9|15094.1|15089.9|15089.2|368
1699544700000|2023-11-09 15:45:00|15090.3|15089.3|15095.4|15094.4|15096.2|15095.2|15089.5|15088.5|517
1699545000000|2023-11-09 15:50:00|15095.3|15094.3|15091.6|15090.9|15095.3|15094.5|15091.4|15090.7|386
1699545300000|2023-11-09 15:55:00|15091.5|15090.8|15095.5|15094.8|15095.7|15094.9|15091.2|15090.5|313
1699545600000|2023-11-09 16:00:00|15095.6|15094.9|15097.5|15096.8|15098.5|15097.8|15094|15093.2|331
1699545900000|2023-11-09 16:05:00|15097.4|15096.7|15098.7|15098|15099.2|15098.5|15095.9|15094.9|240
1699546200000|2023-11-09 16:10:00|15098.6|15097.9|15098.6|15097.9|15098.9|15098.2|15096.4|15095.7|395
1699546500000|2023-11-09 16:15:00|15098.5|15097.8|15098.6|15097.9|15099.4|15098.6|15098.1|15097.4|248
1699546800000|2023-11-09 16:20:00|15098.7|15098|15098.3|15097.6|15098.9|15098.2|15095.9|15095|193
1699547100000|2023-11-09 16:25:00|15098|15097.3|15101.4|15100.7|15101.8|15100.9|15097.7|15097|319
1699547400000|2023-11-09 16:30:00|15101.5|15100.8|15102|15101|15104.3|15103.3|15101.5|15100.8|305
1699547700000|2023-11-09 16:35:00|15101.9|15100.9|15101.9|15101.2|15102.5|15101.5|15100.8|15099.8|252
1699548000000|2023-11-09 16:40:00|15102|15101.3|15101.8|15101.1|15104|15103.3|15101.7|15101|142
1699548300000|2023-11-09 16:45:00|15101.7|15101|15104.2|15103.2|15104.9|15103.9|15101.7|15100.7|191
1699548600000|2023-11-09 16:50:00|15104.1|15103.1|15103.6|15102.9|15105.3|15104.5|15102.5|15101.8|234
1699548900000|2023-11-09 16:55:00|15103.7|15103|15105|15104.3|15106.7|15106|15103.6|15102.9|182
1699549200000|2023-11-09 17:00:00|15105.1|15104.4|15105.1|15104.4|15105.5|15104.8|15103.6|15102.9|171
1699549500000|2023-11-09 17:05:00|15105|15104.3|15099.7|15098.7|15105.1|15104.4|15099.6|15098.6|141
1699549800000|2023-11-09 17:10:00|15099.8|15098.8|15098.9|15098.2|15099.8|15098.8|15098.5|15097.8|101
1699550100000|2023-11-09 17:15:00|15099|15098.3|15101.9|15101.2|15102.2|15101.5|15099|15098.3|255
1699550400000|2023-11-09 17:20:00|15102|15101.3|15105|15104.3|15105.1|15104.4|15101.6|15100.6|182
1699550700000|2023-11-09 17:25:00|15105.1|15104.4|15103.9|15103.2|15105.3|15104.6|15103.4|15102.7|166
1699551000000|2023-11-09 17:30:00|15103.8|15103.1|15104.2|15103.5|15105.1|15104.4|15103|15102.3|162
1699551300000|2023-11-09 17:35:00|15104.1|15103.4|15108.3|15107.6|15108.9|15107.9|15103.9|15102.9|228
1699551600000|2023-11-09 17:40:00|15108.2|15107.5|15109.6|15108.9|15110.1|15109.2|15107.7|15107|201
1699551900000|2023-11-09 17:45:00|15109.5|15108.8|15108.3|15107.6|15110.2|15109.5|15107.3|15106.6|163
1699552200000|2023-11-09 17:50:00|15108.2|15107.5|15108.7|15108|15109.7|15108.9|15107.4|15106.6|216
1699552500000|2023-11-09 17:55:00|15108.9|15108.2|15108.2|15107.5|15109|15108.2|15106.9|15106.2|239
1699552800000|2023-11-09 18:00:00|15108.1|15107.4|15118.4|15117.4|15119.7|15118.7|15106.2|15105.2|1024
1699553100000|2023-11-09 18:05:00|15118.2|15117.2|15119.7|15118.7|15126.8|15126.1|15117.9|15116.9|1108
1699553400000|2023-11-09 18:10:00|15119.6|15118.6|15116|15115|15120.3|15119.3|15115|15114|914
1699553700000|2023-11-09 18:15:00|15116.2|15115.2|15110.5|15109.5|15117.4|15116.4|15110.1|15109.1|721
1699554000000|2023-11-09 18:20:00|15110.6|15109.6|15108.5|15107.5|15112.2|15111.2|15107.7|15106.7|493
1699554300000|2023-11-09 18:25:00|15108.4|15107.4|15110.9|15109.9|15111.2|15110.2|15107|15106|422
1699554600000|2023-11-09 18:30:00|15111|15110|15109.6|15108.6|15114.6|15113.6|15109.2|15108.2|526
1699554900000|2023-11-09 18:35:00|15109.4|15108.4|15110|15109|15110.2|15109.2|15108.2|15107.2|380
1699555200000|2023-11-09 18:40:00|15110.2|15109.2|15110.1|15109.1|15113.1|15112.1|15109.3|15108.3|495
1699555500000|2023-11-09 18:45:00|15110.3|15109.3|15113.5|15112.5|15114.4|15113.4|15110|15109|426
1699555800000|2023-11-09 18:50:00|15113.4|15112.4|15115.3|15114.3|15115.3|15114.5|15113.2|15112.2|205
1699556100000|2023-11-09 18:55:00|15115.1|15114.1|15115.7|15114.7|15116.5|15115.6|15114.2|15113.5|222
1699556400000|2023-11-09 19:00:00|15116.1|15115.1|15124.4|15123.4|15130.1|15129.1|15114.9|15112.1|1462
1699556700000|2023-11-09 19:05:00|15124.5|15123.5|15127.6|15126.6|15132.4|15131.4|15124.3|15123.3|1049
1699557000000|2023-11-09 19:10:00|15127.5|15126.5|15130.2|15129.2|15132|15131|15126.7|15125.7|718
1699557300000|2023-11-09 19:15:00|15130|15129|15134.6|15133.6|15135.6|15134.6|15129.3|15128.3|644
1699557600000|2023-11-09 19:20:00|15134.7|15133.7|15132.8|15131.8|15134.8|15133.8|15129.3|15128.3|633
1699557900000|2023-11-09 19:25:00|15132.9|15131.9|15134.6|15133.6|15134.8|15133.8|15130.3|15129.3|596
1699558200000|2023-11-09 19:30:00|15134.4|15133.4|15135.4|15134.4|15135.8|15135.1|15132.3|15131.3|455
1699558500000|2023-11-09 19:35:00|15135.5|15134.5|15137.8|15136.8|15139.4|15138.4|15135.5|15134.5|431
1699558800000|2023-11-09 19:40:00|15137.7|15136.7|15137.2|15136.5|15139.4|15138.6|15135.3|15134.4|444
1699559100000|2023-11-09 19:45:00|15137.1|15136.4|15133|15132|15137.2|15136.4|15132.3|15131.3|282
1699559400000|2023-11-09 19:50:00|15133.1|15132.1|15132.4|15131.4|15134.7|15133.7|15132.2|15131.2|201
1699559700000|2023-11-09 19:55:00|15132.3|15131.3|15133|15132.3|15133|15132.3|15130.5|15129.6|247
1699560000000|2023-11-09 20:00:00|15132.9|15132.2|15130.9|15130.2|15132.9|15132.2|15130.8|15130.1|129
1699560300000|2023-11-09 20:05:00|15131|15130.3|15129.1|15128.1|15131|15130.3|15128.6|15127.9|281
1699560600000|2023-11-09 20:10:00|15128.8|15127.8|15127.7|15126.7|15129.1|15128.1|15127.4|15126.4|321
1699560900000|2023-11-09 20:15:00|15127.6|15126.6|15130.1|15129.1|15131.2|15130.2|15127.2|15126.2|274
1699561200000|2023-11-09 20:20:00|15130|15129|15131.2|15130.2|15131.9|15130.9|15128|15127|316
1699561500000|2023-11-09 20:25:00|15131.1|15130.1|15131.4|15130.4|15131.7|15130.7|15128.7|15127.7|247
1699561800000|2023-11-09 20:30:00|15131.3|15130.3|15133.8|15132.8|15135.8|15134.8|15127.2|15126.2|364
1699562100000|2023-11-09 20:35:00|15133.9|15132.9|15136|15135|15136.6|15135.6|15133.9|15132.9|270
1699562400000|2023-11-09 20:40:00|15136.1|15135.1|15137.1|15136.1|15137.4|15136.4|15135.5|15134.5|223
1699562700000|2023-11-09 20:45:00|15137.2|15136.2|15136.2|15135.2|15137.4|15136.4|15136|15135|122
1699563000000|2023-11-09 20:50:00|15136.1|15135.1|15138.4|15137.4|15138.4|15137.4|15136.1|15135.1|142
1699563300000|2023-11-09 20:55:00|15138.3|15137.3|15137.9|15136.9|15138.6|15137.6|15137.2|15136.2|151
1699563600000|2023-11-09 21:00:00|15137.8|15136.8|15138.3|15137.3|15138.8|15137.8|15136|15135|180
1699563900000|2023-11-09 21:05:00|15138.2|15137.2|15136.1|15135.1|15138.3|15137.5|15134.7|15133.8|127
1699564200000|2023-11-09 21:10:00|15136.2|15135.2|15136.1|15135.1|15137.4|15136.4|15135.2|15134.2|83
1699564500000|2023-11-09 21:15:00|15136.2|15135.2|15136|15135|15137.2|15136.2|15135|15134.2|123
1699564800000|2023-11-09 21:20:00|15135.9|15134.9|15136.1|15135.1|15136.2|15135.2|15135.1|15134.1|77
1699565100000|2023-11-09 21:25:00|15136.2|15135.2|15136|15135|15136.3|15135.3|15135|15134|103
1699565400000|2023-11-09 21:30:00|15135.8|15134.8|15136.3|15135.3|15136.5|15135.5|15135.8|15134.8|58
1699565700000|2023-11-09 21:35:00|15136.2|15135.2|15136.3|15135.3|15136.3|15135.3|15136|15135|41
1699566000000|2023-11-09 21:40:00|15136.4|15135.4|15135.7|15134.7|15136.4|15135.4|15135.7|15134.7|60
1699566300000|2023-11-09 21:45:00|15135.8|15134.8|15135.2|15133.6|15136.3|15135.1|15134.6|15133.4|146
1699566600000|2023-11-09 21:50:00|15135.1|15133.5|15136|15134.4|15136.4|15134.8|15134.6|15133.4|186
1699566900000|2023-11-09 21:55:00|15136.3|15134.1|15138.6|15132.4|15139.3|15135|15136|15131.9|355
1699567200000|2023-11-09 22:00:00|15138.5|15131.8|15138.1|15131.4|15138.8|15132.1|15137.3|15130.6|13
1699567500000|2023-11-09 22:05:00|15138.5|15131.8|15137.2|15130.5|15138.8|15132.1|15136.6|15129.9|7
1699567800000|2023-11-09 22:10:00|15136.8|15130.1|15136.7|15130|15136.8|15130.1|15136.6|15129.9|6
1699568100000|2023-11-09 22:15:00|15136.6|15129.9|15136|15129.3|15136.6|15129.9|15136|15129.3|7
1699568400000|2023-11-09 22:20:00|15136.1|15129.4|15135.1|15128.4|15136.1|15129.4|15134|15127.3|9
1699568700000|2023-11-09 22:25:00|15134.7|15128|15138.3|15132.4|15139.2|15132.8|15132.3|15125.6|59
1699569000000|2023-11-09 22:30:00|15138.2|15132.3|15132.5|15125.8|15138.3|15132.5|15131.6|15124.9|65
1699569300000|2023-11-09 22:35:00|15132|15125.3|15132.5|15126.4|15133.4|15126.7|15131.6|15124.9|89
1699569600000|2023-11-09 22:40:00|15132.6|15126.5|15132.4|15126.7|15132.6|15126.7|15132.3|15126.5|21
1699569900000|2023-11-09 22:45:00|15131.9|15126.5|15133.6|15129|15134.1|15129.2|15131.9|15126.5|79
1699570200000|2023-11-09 22:50:00|15133.5|15128.9|15133.5|15128.9|15133.6|15129|15133.1|15128.5|64
1699570500000|2023-11-09 22:55:00|15133.4|15129|15133.4|15126.7|15134.4|15129|15131.8|15125.1|500
1699570800000|2023-11-09 23:00:00|15133|15126.5|15135.5|15132.6|15136.3|15133.1|15132.5|15126.2|597
1699571100000|2023-11-09 23:05:00|15135.2|15133|15135.4|15133|15136.9|15134.8|15134.3|15132|222
1699571400000|2023-11-09 23:10:00|15135.3|15133.1|15136|15134|15136.7|15134.5|15134.5|15132.1|197
1699571700000|2023-11-09 23:15:00|15136.2|15134.2|15136|15135|15137.3|15135.7|15135.4|15134.1|241
1699572000000|2023-11-09 23:20:00|15136.1|15135.1|15136.9|15135.9|15137.2|15136.1|15135.3|15134|262
1699572300000|2023-11-09 23:25:00|15137.1|15136.1|15135.2|15134.2|15137.1|15136.1|15134.5|15133.3|187
1699572600000|2023-11-09 23:30:00|15135.3|15134.3|15137|15136|15137.3|15136.3|15135.1|15134.1|87
1699572900000|2023-11-09 23:35:00|15137.1|15136.1|15136.7|15135.7|15137.1|15136.1|15135.2|15134.2|83
1699573200000|2023-11-09 23:40:00|15136.4|15135.4|15136.4|15135.4|15137|15136|15135.6|15134.6|112
1699573500000|2023-11-09 23:45:00|15136.6|15135.6|15135.3|15134.3|15136.9|15135.9|15135|15134|108
1699573800000|2023-11-09 23:50:00|15134.6|15133.6|15134.4|15133.4|15135.8|15134.8|15134.1|15133|120
1699574100000|2023-11-09 23:55:00|15134.3|15133.3|15135.2|15134.2|15136.7|15135.5|15134|15132.9|159
1699574400000|2023-11-10 00:00:00|15134.8|15133.8|15133|15132|15138|15137|15132.7|15131.7|299
1699574700000|2023-11-10 00:05:00|15132.9|15131.9|15132.9|15131.9|15134.3|15133.3|15131.9|15130.9|228
1699575000000|2023-11-10 00:10:00|15133|15132|15132.9|15131.9|15134.4|15133.4|15132.1|15131.1|181
1699575300000|2023-11-10 00:15:00|15132.8|15131.8|15132.8|15131.8|15134.1|15133.1|15132.1|15131.1|125
1699575600000|2023-11-10 00:20:00|15132.3|15131.3|15133.3|15132.3|15133.6|15132.6|15132|15131|113
1699575900000|2023-11-10 00:25:00|15133.2|15132.2|15130.9|15129.9|15133.3|15132.3|15130.9|15129.9|107
1699576200000|2023-11-10 00:30:00|15131|15130|15134.6|15133.6|15134.6|15133.8|15130.9|15129.9|159
1699576500000|2023-11-10 00:35:00|15134.5|15133.5|15134.5|15133.5|15136|15135.1|15133.7|15132.7|106
1699576800000|2023-11-10 00:40:00|15134.6|15133.6|15133.4|15132.7|15135.2|15134.2|15133.1|15132.1|175
1699577100000|2023-11-10 00:45:00|15133.5|15132.8|15134|15133.3|15135.4|15134.7|15133|15132.3|219
1699577400000|2023-11-10 00:50:00|15134.1|15133.4|15132.2|15131.5|15135.3|15134.3|15128.3|15127.4|450
1699577700000|2023-11-10 00:55:00|15132.7|15132|15133|15132|15134.6|15133.6|15130.8|15129.8|442
1699578000000|2023-11-10 01:00:00|15133.1|15132.1|15135|15134.3|15135.4|15134.5|15132.2|15131.2|366
1699578300000|2023-11-10 01:05:00|15135.1|15134.4|15134.3|15133.3|15135.3|15134.4|15133.2|15132.3|265
1699578600000|2023-11-10 01:10:00|15134.4|15133.4|15132.9|15131.9|15135.1|15134.1|15132.7|15131.7|228
1699578900000|2023-11-10 01:15:00|15132.8|15131.8|15124.5|15123.5|15133|15132|15124.4|15123.4|321
1699579200000|2023-11-10 01:20:00|15124.4|15123.4|15128.9|15127.9|15129|15128|15124.4|15123.4|242
1699579500000|2023-11-10 01:25:00|15128.8|15127.8|15127.8|15126.8|15129.2|15128.2|15125.9|15124.9|126
1699579800000|2023-11-10 01:30:00|15127.6|15126.6|15126.7|15125.7|15127.6|15126.6|15125.8|15124.9|194
1699580100000|2023-11-10 01:35:00|15126.8|15125.8|15127.1|15126.1|15128.2|15127.5|15126.8|15125.8|108
1699580400000|2023-11-10 01:40:00|15127.2|15126.2|15128.6|15127.6|15129.1|15128.1|15127.1|15126.1|231
1699580700000|2023-11-10 01:45:00|15128.7|15127.7|15127.1|15126.4|15130.1|15129.1|15127.1|15126.4|138
1699581000000|2023-11-10 01:50:00|15127.2|15126.5|15125.1|15124.4|15127.9|15127.2|15124.7|15124|147
1699581300000|2023-11-10 01:55:00|15125.3|15124.6|15124.5|15123.8|15125.8|15125.1|15124.4|15123.7|115
1699581600000|2023-11-10 02:00:00|15124.9|15123.9|15123.2|15122.5|15125.5|15124.5|15122.8|15121.8|252
1699581900000|2023-11-10 02:05:00|15123.1|15122.4|15125.5|15124.5|15125.7|15124.7|15122.7|15122|115
1699582200000|2023-11-10 02:10:00|15125.4|15124.4|15127.6|15126.9|15128.4|15127.6|15125|15124|187
1699582500000|2023-11-10 02:15:00|15128.1|15127.4|15129.6|15128.9|15130.3|15129.3|15127.5|15126.5|143
1699582800000|2023-11-10 02:20:00|15129.5|15128.8|15127.6|15126.6|15129.6|15128.9|15127.3|15126.3|225
1699583100000|2023-11-10 02:25:00|15127.7|15126.7|15127.7|15126.7|15128.8|15127.8|15126.4|15125.4|176
1699583400000|2023-11-10 02:30:00|15127.6|15126.6|15127.5|15126.8|15128.6|15127.9|15126.8|15126.1|168
1699583700000|2023-11-10 02:35:00|15127.4|15126.7|15129.1|15128.1|15129.2|15128.2|15127.4|15126.4|109
1699584000000|2023-11-10 02:40:00|15129.2|15128.2|15127.7|15127|15129.6|15128.6|15126.7|15126|124
1699584300000|2023-11-10 02:45:00|15127.8|15126.8|15126.2|15125.5|15128.9|15128|15125.9|15125.2|182
1699584600000|2023-11-10 02:50:00|15126.3|15125.6|15126.3|15125.3|15126.9|15126.1|15125.4|15124.7|99
1699584900000|2023-11-10 02:55:00|15126.2|15125.2|15127.5|15126.5|15127.5|15126.7|15125.8|15124.8|157
1699585200000|2023-11-10 03:00:00|15127.6|15126.6|15125.4|15124.7|15127.6|15126.6|15125.2|15124.5|89
1699585500000|2023-11-10 03:05:00|15125.3|15124.6|15125.5|15124.5|15126.7|15125.7|15125.2|15124.4|125
1699585800000|2023-11-10 03:10:00|15125.7|15124.7|15125.7|15125|15125.9|15125.1|15125.3|15124.4|114
1699586100000|2023-11-10 03:15:00|15125.8|15125.1|15126.7|15126|15126.8|15126.1|15125.3|15124.6|83
1699586400000|2023-11-10 03:20:00|15126.6|15125.9|15126.7|15126|15127.8|15127.1|15126.3|15125.6|89
1699586700000|2023-11-10 03:25:00|15126.6|15125.9|15127.7|15126.7|15127.8|15127.1|15126.2|15125.5|62
1699587000000|2023-11-10 03:30:00|15127.6|15126.9|15127.8|15127.1|15128.2|15127.3|15127.5|15126.7|70
1699587300000|2023-11-10 03:35:00|15127.9|15127.2|15127.7|15126.7|15129.1|15128.4|15127.4|15126.6|73
1699587600000|2023-11-10 03:40:00|15127.6|15126.6|15128.7|15128|15129|15128|15126.9|15126.2|116
1699587900000|2023-11-10 03:45:00|15128.9|15127.9|15130.1|15129.1|15130.2|15129.3|15128.8|15127.8|96
1699588200000|2023-11-10 03:50:00|15130|15129.3|15132.5|15131.8|15132.6|15131.9|15129.9|15129.2|101
1699588500000|2023-11-10 03:55:00|15133|15132.3|15133.3|15132.3|15133.7|15132.8|15132.3|15131.4|118
1699588800000|2023-11-10 04:00:00|15133.4|15132.4|15130.9|15129.9|15133.6|15132.6|15129.4|15128.4|169
1699589100000|2023-11-10 04:05:00|15130.8|15129.8|15132.5|15131.5|15133.2|15132.2|15130.2|15129.2|113
1699589400000|2023-11-10 04:10:00|15132.4|15131.4|15133.8|15132.8|15134.7|15133.7|15131.8|15130.9|126
1699589700000|2023-11-10 04:15:00|15133.6|15132.9|15133.4|15132.7|15134.2|15133.5|15133.2|15132.5|111
1699590000000|2023-11-10 04:20:00|15133.3|15132.6|15133.3|15132.3|15133.9|15133|15132.8|15132.1|166
1699590300000|2023-11-10 04:25:00|15133.2|15132.2|15134.7|15133.7|15134.8|15134.1|15132.7|15131.7|132
1699590600000|2023-11-10 04:30:00|15134.6|15134|15135.1|15134.4|15135.4|15134.7|15134.6|15133.9|73
1699590900000|2023-11-10 04:35:00|15135.2|15134.5|15137|15136|15137.2|15136.2|15134.4|15133.7|173
1699591200000|2023-11-10 04:40:00|15136.9|15135.9|15136.1|15135.4|15137.2|15136.2|15134.6|15133.9|133
1699591500000|2023-11-10 04:45:00|15136.3|15135.6|15134.7|15133.7|15136.3|15135.6|15134.1|15133.4|73
1699591800000|2023-11-10 04:50:00|15134.6|15133.6|15136|15135|15136.1|15135.1|15134.4|15133.4|163
1699592100000|2023-11-10 04:55:00|15135.9|15134.9|15135.7|15135|15136.6|15135.6|15135.7|15134.7|106
1699592400000|2023-11-10 05:00:00|15135.8|15135.1|15136.1|15135.4|15137.6|15136.9|15135.8|15134.8|186
1699592700000|2023-11-10 05:05:00|15136.3|15135.6|15135.9|15134.9|15136.4|15135.7|15135.2|15134.3|103
1699593000000|2023-11-10 05:10:00|15136|15135|15137.2|15136.2|15138.2|15137.2|15135.8|15134.8|152
1699593300000|2023-11-10 05:15:00|15137|15136|15139.1|15138.1|15139.3|15138.3|15137|15136|133
1699593600000|2023-11-10 05:20:00|15138.9|15137.9|15138.9|15137.9|15140.1|15139.3|15138.7|15137.8|132
1699593900000|2023-11-10 05:25:00|15138.8|15137.8|15139.2|15138.5|15139.9|15138.9|15138.3|15137.3|208
1699594200000|2023-11-10 05:30:00|15139.3|15138.2|15139.6|15138.9|15140.1|15139.2|15139.2|15138.2|65
1699594500000|2023-11-10 05:35:00|15139.7|15139|15139|15138|15139.8|15139.1|15138.7|15137.8|79
1699594800000|2023-11-10 05:40:00|15138.9|15137.9|15138.2|15137.2|15139.2|15138.2|15137.9|15136.9|114
1699595100000|2023-11-10 05:45:00|15138.5|15137.5|15138.9|15138.2|15139.6|15138.6|15138.4|15137.4|112
1699595400000|2023-11-10 05:50:00|15138.8|15138.1|15138.6|15137.9|15139.2|15138.2|15137.8|15136.8|94
1699595700000|2023-11-10 05:55:00|15138.5|15137.8|15139.7|15138.7|15141.3|15140.3|15138.1|15137.1|315
1699596000000|2023-11-10 06:00:00|15139.8|15138.8|15139.8|15138.8|15140.9|15139.9|15138.9|15137.9|173
1699596300000|2023-11-10 06:05:00|15139.7|15138.7|15136.7|15136|15140|15139|15136|15135|164
1699596600000|2023-11-10 06:10:00|15136.6|15135.9|15138.1|15137.1|15138.7|15138|15136.3|15135.5|90
1699596900000|2023-11-10 06:15:00|15138.2|15137.2|15138.7|15137.7|15139.6|15138.6|15138.1|15137.1|167
1699597200000|2023-11-10 06:20:00|15138.8|15137.8|15139.6|15138.9|15139.8|15138.9|15138.5|15137.5|184
1699597500000|2023-11-10 06:25:00|15139.7|15139|15137.7|15136.7|15139.7|15139|15137.1|15136.4|102
1699597800000|2023-11-10 06:30:00|15137.6|15136.6|15137.6|15136.6|15138|15137.3|15136.3|15135.3|79
1699598100000|2023-11-10 06:35:00|15137.4|15136.4|15138.1|15137.1|15139|15138|15137.3|15136.3|163
1699598400000|2023-11-10 06:40:00|15138.2|15137.2|15138.1|15137.1|15138.8|15137.8|15136.8|15136.1|142
1699598700000|2023-11-10 06:45:00|15138.3|15137.3|15139.2|15138.2|15139.7|15139|15137|15136.2|148
1699599000000|2023-11-10 06:50:00|15139.1|15138.1|15139.7|15138.7|15140|15139.1|15138.8|15137.9|126
1699599300000|2023-11-10 06:55:00|15139.8|15138.8|15138.5|15137.8|15139.9|15139|15138.4|15137.7|90
1699599600000|2023-11-10 07:00:00|15138.6|15137.9|15145.4|15144.7|15145.6|15144.9|15138.5|15137.8|308
1699599900000|2023-11-10 07:05:00|15145.5|15144.8|15145.5|15144.5|15145.6|15144.8|15142.5|15141.5|364
1699600200000|2023-11-10 07:10:00|15145.4|15144.4|15143.2|15142.2|15145.5|15144.6|15142.6|15141.6|295
1699600500000|2023-11-10 07:15:00|15143.1|15142.1|15142.5|15141.5|15143.4|15142.4|15141|15140|212
1699600800000|2023-11-10 07:20:00|15142.3|15141.3|15141.9|15141.2|15144.2|15143.2|15141.2|15140.2|243
1699601100000|2023-11-10 07:25:00|15141.8|15141.1|15142.5|15141.8|15143.3|15142.6|15141.3|15140.6|202
1699601400000|2023-11-10 07:30:00|15142.6|15141.9|15144|15143.3|15145.7|15145|15142.6|15141.9|362
1699601700000|2023-11-10 07:35:00|15143.9|15143.2|15139|15138|15144.1|15143.4|15138.5|15137.5|366
1699602000000|2023-11-10 07:40:00|15138.9|15137.9|15136.5|15135.5|15141.4|15140.4|15136.4|15135.4|314
1699602300000|2023-11-10 07:45:00|15135.9|15134.9|15134.3|15133.6|15136.1|15135.1|15134.3|15133.3|358
1699602600000|2023-11-10 07:50:00|15134.4|15133.7|15135.5|15134.8|15136.7|15135.7|15133.1|15132.1|202
1699602900000|2023-11-10 07:55:00|15135.6|15134.9|15138.3|15137.3|15138.7|15138|15134.3|15133.3|239
1699603200000|2023-11-10 08:00:00|15138.5|15137.5|15140.1|15139.4|15140.9|15139.9|15138.5|15137.5|504
1699603500000|2023-11-10 08:05:00|15140|15139.3|15138.5|15137.8|15140.9|15140.2|15137.9|15136.9|308
1699603800000|2023-11-10 08:10:00|15138.6|15137.9|15139.9|15138.9|15140.9|15140.1|15137.7|15136.7|414
1699604100000|2023-11-10 08:15:00|15139.8|15138.8|15139|15138.3|15140.8|15139.8|15138.5|15137.5|274
1699604400000|2023-11-10 08:20:00|15138.9|15138.2|15135.6|15134.9|15139|15138.2|15135.6|15134.9|308
1699604700000|2023-11-10 08:25:00|15135.7|15135|15136.4|15135.4|15136.9|15135.9|15135.2|15134.2|264
1699605000000|2023-11-10 08:30:00|15136.5|15135.5|15135.9|15135.2|15137.3|15136.3|15134|15133.2|312
1699605300000|2023-11-10 08:35:00|15136|15135.3|15136.2|15135.5|15138.2|15137.2|15135.9|15135.2|234
1699605600000|2023-11-10 08:40:00|15136.3|15135.6|15134.6|15133.9|15136.6|15135.9|15134.5|15133.8|170
1699605900000|2023-11-10 08:45:00|15134.5|15133.8|15138.2|15137.2|15139.3|15138.3|15133.1|15132.4|288
1699606200000|2023-11-10 08:50:00|15138.3|15137.3|15139.8|15139.1|15139.9|15139.2|15137.5|15136.5|254
1699606500000|2023-11-10 08:55:00|15140.1|15139.4|15141|15140|15141.4|15140.5|15138.6|15137.9|253
1699606800000|2023-11-10 09:00:00|15140.9|15139.9|15139|15138.3|15142|15141|15138.5|15137.7|284
1699607100000|2023-11-10 09:05:00|15139.1|15138.4|15141.4|15140.7|15141.6|15140.7|15139.1|15138.4|261
1699607400000|2023-11-10 09:10:00|15141.5|15140.8|15142|15141|15143.6|15142.9|15141.1|15140.4|275
1699607700000|2023-11-10 09:15:00|15141.9|15140.9|15141.7|15141|15143.1|15142.1|15140.5|15139.5|285
1699608000000|2023-11-10 09:20:00|15141.8|15141.1|15142.9|15141.9|15143.3|15142.4|15140.3|15139.5|209
1699608300000|2023-11-10 09:25:00|15143|15142|15144.7|15144|15144.8|15144|15142.4|15141.4|257
1699608600000|2023-11-10 09:30:00|15144.8|15144.1|15144|15143|15145.9|15144.9|15143.4|15142.4|291
1699608900000|2023-11-10 09:35:00|15144.1|15143.1|15144.7|15144|15145|15144.3|15143.7|15143|205
1699609200000|2023-11-10 09:40:00|15144.8|15144.1|15143.4|15142.4|15144.9|15144.1|15143.2|15142.2|138
1699609500000|2023-11-10 09:45:00|15143.5|15142.5|15141.3|15140.6|15143.5|15142.5|15141.2|15140.2|278
1699609800000|2023-11-10 09:50:00|15141.4|15140.7|15143.3|15142.6|15143.4|15142.7|15141.2|15140.2|222
1699610100000|2023-11-10 09:55:00|15143.4|15142.7|15145.3|15144.6|15146.1|15145.2|15143|15142.3|204
1699610400000|2023-11-10 10:00:00|15145.4|15144.7|15145.6|15144.9|15146.9|15146.2|15144.1|15143.1|270
1699610700000|2023-11-10 10:05:00|15145.5|15144.8|15147.5|15146.8|15148.3|15147.4|15145.4|15144.6|288
1699611000000|2023-11-10 10:10:00|15147.6|15146.9|15146.9|15145.9|15148.1|15147.4|15146.2|15145.5|168
1699611300000|2023-11-10 10:15:00|15146.8|15145.8|15146.4|15145.4|15147.2|15146.5|15145.9|15145|229
1699611600000|2023-11-10 10:20:00|15146.3|15145.3|15147.7|15146.7|15148|15147.3|15146.3|15145.3|242
1699611900000|2023-11-10 10:25:00|15147.8|15146.8|15147|15146|15147.9|15147|15145.7|15145|215
1699612200000|2023-11-10 10:30:00|15146.9|15145.9|15148|15147.3|15149|15148.3|15146.9|15145.9|170
1699612500000|2023-11-10 10:35:00|15148.1|15147.4|15146.8|15145.8|15148.1|15147.4|15145.8|15144.8|160
1699612800000|2023-11-10 10:40:00|15146.7|15145.7|15146|15145|15147.2|15146.2|15146|15145|153
1699613100000|2023-11-10 10:45:00|15146.1|15145.1|15144.1|15143.1|15146.9|15146.1|15143.6|15142.6|232
1699613400000|2023-11-10 10:50:00|15144|15143|15143.8|15142.8|15145.7|15144.7|15143.5|15142.7|224
1699613700000|2023-11-10 10:55:00|15143.9|15142.9|15141|15140|15143.9|15142.9|15139.7|15138.7|266
1699614000000|2023-11-10 11:00:00|15141.1|15140.1|15142.1|15141.4|15143.1|15142.1|15140.1|15139.1|275
1699614300000|2023-11-10 11:05:00|15142.3|15141.6|15142.9|15141.9|15143.1|15142.1|15141.3|15140.3|135
1699614600000|2023-11-10 11:10:00|15143|15142|15146.4|15145.4|15147.4|15146.4|15142.7|15141.7|155
1699614900000|2023-11-10 11:15:00|15146.7|15145.7|15146.9|15146.2|15147.8|15146.8|15145.9|15145.2|231
1699615200000|2023-11-10 11:20:00|15146.8|15146.1|15147.2|15146.5|15148|15147.3|15145.7|15144.8|238
1699615500000|2023-11-10 11:25:00|15147.1|15146.4|15148.4|15147.7|15148.9|15148.2|15146.9|15146.2|229
1699615800000|2023-11-10 11:30:00|15148.1|15147.4|15147.8|15147.1|15149.4|15148.7|15146.7|15145.7|191
1699616100000|2023-11-10 11:35:00|15147.9|15147.2|15146.3|15145.6|15149|15148.3|15146.1|15145.1|376
1699616400000|2023-11-10 11:40:00|15146.2|15145.5|15146.4|15145.4|15147.8|15146.8|15145.1|15144.2|204
1699616700000|2023-11-10 11:45:00|15146.5|15145.5|15147.5|15146.5|15147.8|15146.8|15146.5|15145.5|116
1699617000000|2023-11-10 11:50:00|15147.6|15146.6|15147.6|15146.6|15148.7|15147.7|15147.5|15146.5|158
1699617300000|2023-11-10 11:55:00|15147.5|15146.5|15148.5|15147.5|15148.5|15147.5|15146.4|15145.4|198
1699617600000|2023-11-10 12:00:00|15148.4|15147.4|15148.6|15147.6|15148.7|15147.8|15146.5|15145.5|186
1699617900000|2023-11-10 12:05:00|15148.7|15147.7|15147.5|15146.8|15148.7|15147.7|15147.1|15146.1|145
1699618200000|2023-11-10 12:10:00|15147.6|15146.9|15144.9|15143.9|15148.5|15147.6|15144.9|15143.9|177
1699618500000|2023-11-10 12:15:00|15145|15144|15145|15144|15145|15144|15143.3|15142.3|264
1699618800000|2023-11-10 12:20:00|15145.1|15144.1|15146|15145.3|15146.1|15145.4|15144.8|15143.8|155
1699619100000|2023-11-10 12:25:00|15145.9|15145.2|15141.9|15140.9|15146.1|15145.4|15141.4|15140.4|215
1699619400000|2023-11-10 12:30:00|15141.8|15140.8|15139.4|15138.4|15144.1|15143.1|15139.2|15138.3|368
1699619700000|2023-11-10 12:35:00|15139.3|15138.3|15140.8|15140.1|15141.5|15140.8|15138.8|15137.8|323
1699620000000|2023-11-10 12:40:00|15140.7|15140|15140.5|15139.5|15143.1|15142.4|15140.2|15139.3|339
1699620300000|2023-11-10 12:45:00|15140.7|15139.7|15141.1|15140.1|15142.1|15141.4|15139.9|15139.2|221
1699620600000|2023-11-10 12:50:00|15141.2|15140.2|15140.8|15139.8|15141.5|15140.7|15138.7|15137.9|273
1699620900000|2023-11-10 12:55:00|15140.9|15139.9|15140.5|15139.8|15141.4|15140.4|15139.5|15138.5|283
1699621200000|2023-11-10 13:00:00|15140.4|15139.7|15142.6|15141.9|15143|15142.3|15140.2|15139.2|364
1699621500000|2023-11-10 13:05:00|15142.5|15141.8|15142.7|15142|15143.4|15142.7|15141.1|15140.2|266
1699621800000|2023-11-10 13:10:00|15142.8|15142.1|15143.7|15142.7|15144.5|15143.5|15141.7|15140.7|252
1699622100000|2023-11-10 13:15:00|15143.8|15142.8|15143.2|15142.2|15144.7|15143.7|15142|15141.2|281
1699622400000|2023-11-10 13:20:00|15143.1|15142.1|15144.9|15144.2|15145.1|15144.4|15143|15142|247
1699622700000|2023-11-10 13:25:00|15145|15144.3|15142.8|15141.8|15145.2|15144.3|15142.6|15141.6|212
1699623000000|2023-11-10 13:30:00|15142.7|15141.7|15143.7|15142.7|15144.6|15143.9|15141.6|15140.6|234
1699623300000|2023-11-10 13:35:00|15143.8|15142.8|15144.5|15143.5|15145.4|15144.4|15142.4|15141.4|236
1699623600000|2023-11-10 13:40:00|15144.4|15143.4|15142.6|15141.6|15145.8|15144.8|15142.5|15141.5|265
1699623900000|2023-11-10 13:45:00|15142.7|15141.7|15140.2|15139.2|15143.2|15142.3|15139.1|15138.1|307
1699624200000|2023-11-10 13:50:00|15140.1|15139.1|15134.4|15133.7|15140.4|15139.4|15134.3|15133.6|347
1699624500000|2023-11-10 13:55:00|15134.3|15133.6|15136.5|15135.5|15137.1|15136.1|15132.7|15131.7|437
1699624800000|2023-11-10 14:00:00|15136.4|15135.4|15137.8|15137.1|15138.6|15137.6|15136|15135|301
1699625100000|2023-11-10 14:05:00|15137.9|15137.2|15141.1|15140.1|15141.6|15140.6|15137.8|15137.1|240
1699625400000|2023-11-10 14:10:00|15141|15140|15140.4|15139.4|15142.2|15141.4|15140.2|15139.3|291
1699625700000|2023-11-10 14:15:00|15140.5|15139.5|15142.5|15141.8|15143.3|15142.3|15139.4|15138.4|230
1699626000000|2023-11-10 14:20:00|15142.6|15141.9|15142.4|15141.7|15143.3|15142.6|15141.7|15141|351
1699626300000|2023-11-10 14:25:00|15142.5|15141.8|15142.5|15141.5|15143.2|15142.4|15141.3|15140.3|323
1699626600000|2023-11-10 14:30:00|15142.4|15141.4|15142.9|15141.9|15143.2|15142.5|15139.6|15138.6|361
1699626900000|2023-11-10 14:35:00|15143|15142|15144.7|15143.7|15146.8|15145.8|15142.6|15141.8|461
1699627200000|2023-11-10 14:40:00|15144.6|15143.6|15143.2|15142.2|15145.7|15145|15142.2|15141.3|365
1699627500000|2023-11-10 14:45:00|15143.3|15142.3|15145.2|15144.2|15145.5|15144.5|15143.2|15142.3|419
1699627800000|2023-11-10 14:50:00|15145.1|15144.1|15149|15148.3|15149.7|15149|15144.6|15143.6|478
1699628100000|2023-11-10 14:55:00|15149.2|15148.2|15150.5|15148.4|15150.6|15149.2|15148.5|15146.9|370
1699628400000|2023-11-10 15:00:00|15150.9|15148.2|15152.8|15151.8|15155.9|15155|15146.9|15145.9|1388
1699628700000|2023-11-10 15:05:00|15152.7|15151.7|15147.5|15146.5|15154.4|15153.4|15147|15146|879
1699629000000|2023-11-10 15:10:00|15147.4|15146.4|15144.1|15143.1|15149.8|15148.9|15143.7|15142.7|528
1699629300000|2023-11-10 15:15:00|15144|15143|15145|15144|15148.6|15147.6|15142.9|15141.9|571
1699629600000|2023-11-10 15:20:00|15144.9|15143.9|15148.4|15147.4|15150.4|15149.4|15144.7|15143.7|549
1699629900000|2023-11-10 15:25:00|15148.5|15147.7|15149.2|15148.2|15150.4|15149.7|15146.9|15145.9|391
1699630200000|2023-11-10 15:30:00|15149.3|15148.3|15152.4|15151.4|15153.3|15152.3|15148.1|15147.4|432
1699630500000|2023-11-10 15:35:00|15152.3|15151.3|15149.4|15148.4|15152.3|15151.3|15147.3|15146.3|494
1699630800000|2023-11-10 15:40:00|15149.5|15148.5|15150.8|15149.8|15151.9|15150.9|15148.3|15147.4|501
1699631100000|2023-11-10 15:45:00|15150.7|15149.7|15151.8|15150.8|15152.4|15151.4|15149.3|15148.3|385
1699631400000|2023-11-10 15:50:00|15151.6|15150.6|15150.4|15149.4|15151.7|15150.9|15148|15147|313
1699631700000|2023-11-10 15:55:00|15150.3|15149.3|15148.2|15147.2|15150.4|15149.4|15146.1|15145.1|416
1699632000000|2023-11-10 16:00:00|15148.1|15147.1|15145.9|15145.2|15149.5|15148.8|15145.9|15145|473
1699632300000|2023-11-10 16:05:00|15146|15145|15147.9|15146.9|15148.8|15147.8|15145.7|15144.7|316
1699632600000|2023-11-10 16:10:00|15148|15147|15150.3|15149.6|15151.3|15150.4|15148|15147|253
1699632900000|2023-11-10 16:15:00|15150.2|15149.5|15152.3|15151.3|15152.9|15151.9|15150.2|15149.5|309
1699633200000|2023-11-10 16:20:00|15152.2|15151.2|15150|15149.3|15152.3|15151.3|15149.1|15148.1|238
1699633500000|2023-11-10 16:25:00|15150.1|15149.4|15150.3|15149.3|15151.3|15150.4|15148.5|15147.5|240
1699633800000|2023-11-10 16:30:00|15150.2|15149.2|15153.4|15152.4|15154.2|15153.5|15150.2|15149.2|321
1699634100000|2023-11-10 16:35:00|15153.3|15152.3|15154.7|15153.7|15155.3|15154.3|15153.1|15152.1|244
1699634400000|2023-11-10 16:40:00|15154.6|15153.6|15153.7|15152.7|15154.7|15153.7|15152.4|15151.4|206
1699634700000|2023-11-10 16:45:00|15153.8|15152.8|15155.1|15154.1|15155.9|15154.9|15153.8|15152.8|271
1699635000000|2023-11-10 16:50:00|15155.2|15154.2|15154.9|15154.2|15155.7|15154.8|15153.5|15152.8|308
1699635300000|2023-11-10 16:55:00|15155|15154.3|15155.6|15154.9|15156.9|15156.2|15154.8|15154.1|267
1699635600000|2023-11-10 17:00:00|15155.7|15155|15152.8|15151.8|15156|15155|15152.5|15151.5|267
1699635900000|2023-11-10 17:05:00|15152.7|15151.7|15154|15153|15154.8|15153.8|15152.5|15151.5|214
1699636200000|2023-11-10 17:10:00|15153.9|15152.9|15155.9|15155.2|15155.9|15155.2|15153.5|15152.5|168
1699636500000|2023-11-10 17:15:00|15155.8|15155.1|15157.1|15156.4|15157.4|15156.4|15155.8|15154.9|147
1699636800000|2023-11-10 17:20:00|15157|15156.3|15157.2|15156.5|15159|15158.1|15156.7|15156|165
1699637100000|2023-11-10 17:25:00|15157.3|15156.6|15157.6|15156.6|15159.3|15158.6|15156.8|15156|253
1699637400000|2023-11-10 17:30:00|15157.7|15156.7|15156.8|15155.8|15158.6|15157.7|15156.2|15155.2|289
1699637700000|2023-11-10 17:35:00|15156.9|15155.9|15154.7|15153.7|15156.9|15156.2|15154.6|15153.6|302
1699638000000|2023-11-10 17:40:00|15154.8|15153.8|15156.2|15155.5|15156.6|15155.7|15154.5|15153.5|225
1699638300000|2023-11-10 17:45:00|15156.3|15155.6|15156.8|15155.8|15157.5|15156.5|15155.9|15155|278
1699638600000|2023-11-10 17:50:00|15156.9|15155.9|15155.6|15154.6|15157.2|15156.2|15154.8|15153.8|247
1699638900000|2023-11-10 17:55:00|15155.7|15154.7|15156.4|15155.4|15156.5|15155.7|15155|15154|251
1699639200000|2023-11-10 18:00:00|15156.5|15155.5|15155.9|15154.9|15157.3|15156.3|15155.4|15154.4|205
1699639500000|2023-11-10 18:05:00|15156|15155|15158.8|15158.1|15159|15158.1|15155.9|15155|173
1699639800000|2023-11-10 18:10:00|15158.9|15158.2|15158|15157.3|15159.6|15158.8|15157.8|15157.1|218
1699640100000|2023-11-10 18:15:00|15158.2|15157.5|15157.6|15156.6|15158.9|15158.2|15157.6|15156.6|179
1699640400000|2023-11-10 18:20:00|15157.7|15156.7|15157.2|15156.2|15157.7|15157|15155.8|15154.9|209
1699640700000|2023-11-10 18:25:00|15157.1|15156.1|15159.4|15158.4|15159.7|15158.7|15157.1|15156.1|204
1699641000000|2023-11-10 18:30:00|15159.5|15158.5|15159.2|15158.2|15159.5|15158.6|15158.1|15157.1|151
1699641300000|2023-11-10 18:35:00|15159.1|15158.1|15159.6|15158.6|15160.8|15159.8|15159|15158.1|158
1699641600000|2023-11-10 18:40:00|15159.4|15158.4|15158.7|15157.7|15160.6|15159.6|15158.7|15157.7|148
1699641900000|2023-11-10 18:45:00|15158.6|15157.9|15156.1|15155.1|15159.4|15158.7|15155.1|15154.1|181
1699642200000|2023-11-10 18:50:00|15156.3|15155.3|15157|15156|15158.4|15157.4|15156.1|15155.1|221
1699642500000|2023-11-10 18:55:00|15156.9|15155.9|15156.7|15155.7|15157.1|15156.1|15155.1|15154.1|191
1699642800000|2023-11-10 19:00:00|15156.6|15155.6|15155.8|15154.8|15157.1|15156.2|15155.7|15154.7|137
1699643100000|2023-11-10 19:05:00|15155.7|15154.7|15153.1|15152.1|15155.8|15154.8|15153|15152|69
1699643400000|2023-11-10 19:10:00|15153.2|15152.2|15155|15154|15156.2|15155.2|15153.1|15152.1|144
1699643700000|2023-11-10 19:15:00|15154.9|15153.9|15154.8|15153.8|15155.7|15154.7|15154.5|15153.5|164
1699644000000|2023-11-10 19:20:00|15154.7|15153.7|15152.5|15151.5|15154.8|15153.9|15152.4|15151.4|150
1699644300000|2023-11-10 19:25:00|15152.4|15151.4|15153.4|15152.4|15153.6|15152.6|15151.9|15151.1|73
1699644600000|2023-11-10 19:30:00|15153.3|15152.3|15154.9|15153.9|15155.4|15154.7|15153.3|15152.3|167
1699644900000|2023-11-10 19:35:00|15155|15154|15156.7|15155.7|15156.7|15155.7|15154.6|15153.7|168
1699645200000|2023-11-10 19:40:00|15156.8|15155.8|15156.2|15155.2|15157.8|15156.8|15156|15155.1|145
1699645500000|2023-11-10 19:45:00|15156.1|15155.1|15158.5|15157.8|15158.8|15157.8|15155.6|15154.6|129
1699645800000|2023-11-10 19:50:00|15158.4|15157.7|15157.9|15157.2|15159.6|15158.6|15157.3|15156.6|216
1699646100000|2023-11-10 19:55:00|15158|15157.3|15159.3|15158.3|15160.1|15159.1|15157.9|15157.2|274
1699646400000|2023-11-10 20:00:00|15159.4|15158.4|15159.9|15159.2|15160.4|15159.7|15158.9|15157.9|111
1699646700000|2023-11-10 20:05:00|15160|15159.3|15156|15155|15160.3|15159.5|15156|15155|155
1699647000000|2023-11-10 20:10:00|15156.1|15155.1|15155.1|15154.1|15156.5|15155.5|15154.7|15153.7|120
1699647300000|2023-11-10 20:15:00|15155|15154|15154.8|15153.8|15156.2|15155.2|15154.7|15153.7|202
1699647600000|2023-11-10 20:20:00|15154.9|15153.9|15156.5|15155.5|15156.5|15155.5|15154.4|15153.7|189
1699647900000|2023-11-10 20:25:00|15156.4|15155.4|15155.9|15154.9|15156.6|15155.8|15155.6|15154.7|113
1699648200000|2023-11-10 20:30:00|15156|15155|15154|15153|15156.1|15155.1|15154|15153|165
1699648500000|2023-11-10 20:35:00|15154.1|15153.1|15154.7|15153.7|15154.8|15153.8|15152.9|15151.9|197
1699648800000|2023-11-10 20:40:00|15154.8|15153.8|15153.9|15152.9|15154.8|15154.1|15153.5|15152.5|101
1699649100000|2023-11-10 20:45:00|15153.8|15152.8|15155|15154.3|15155.8|15154.8|15153.6|15152.6|126
1699649400000|2023-11-10 20:50:00|15155.1|15154.4|15154.4|15153.4|15155.3|15154.4|15153.5|15152.5|158
1699649700000|2023-11-10 20:55:00|15154.6|15153.6|15153.5|15152.8|15154.8|15154|15153.3|15152.5|141
1699650000000|2023-11-10 21:00:00|15153.6|15152.9|15152.6|15151.6|15153.6|15152.9|15152.2|15151.2|115
1699650300000|2023-11-10 21:05:00|15152.1|15151.1|15152.5|15151.5|15152.7|15151.7|15151.8|15150.8|140
1699650600000|2023-11-10 21:10:00|15152.6|15151.6|15152.6|15151.6|15153.6|15152.6|15152.4|15151.4|110
1699650900000|2023-11-10 21:15:00|15152.5|15151.5|15151.5|15150.5|15152.7|15151.7|15151.4|15150.4|72
1699651200000|2023-11-10 21:20:00|15151.4|15150.4|15152|15151|15152.5|15151.5|15151.3|15150.3|56
1699651500000|2023-11-10 21:25:00|15151.8|15150.8|15152.9|15151.9|15153.1|15152.1|15151.6|15150.6|139
1699651800000|2023-11-10 21:30:00|15152.8|15151.8|15152.7|15151.7|15153|15152|15151.5|15150.5|100
1699652100000|2023-11-10 21:35:00|15152.8|15151.8|15153.4|15152.4|15155.1|15154.1|15152.7|15151.7|105
1699652400000|2023-11-10 21:40:00|15153.5|15152.5|15155.8|15154.8|15155.9|15154.9|15153.4|15152.4|116
1699652700000|2023-11-10 21:45:00|15155.6|15154.6|15153.8|15152.8|15155.8|15154.8|15153.5|15152.5|148
1699653000000|2023-11-10 21:50:00|15153.7|15152.7|15152.7|15151.7|15153.8|15152.8|15152.5|15151.5|124
1699653300000|2023-11-10 21:55:00|15153.1|15151.4|15156|15149.3|15157.8|15152.6|15152.8|15148.7|163
1699822800000|2023-11-12 21:00:00|15146.7|15138.1|15143.7|15136.5|15150|15140.5|15143.1|15136|15
1699823100000|2023-11-12 21:05:00|15143.1|15136.2|15143.7|15137|15143.7|15137|15142|15136|6
1699823400000|2023-11-12 21:10:00|15143.6|15133.5|15147|15140.3|15149.3|15140.5|15143.6|15133.5|11
1699823700000|2023-11-12 21:15:00|15147.7|15139.8|15149.8|15137.8|15149.8|15141.4|15147.5|15137.8|6
1699824000000|2023-11-12 21:20:00|15148.3|15136.3|15146.6|15139.5|15148.3|15139.5|15146.6|15136.3|7
1699824300000|2023-11-12 21:25:00|15145.8|15139.2|15146.8|15140.5|15146.8|15140.5|15145.8|15139.2|2
1699824600000|2023-11-12 21:30:00|15148.2|15142|15147.2|15141|15148.8|15142|15147.2|15139.8|8
1699824900000|2023-11-12 21:35:00|15157.6|15145.6|15155.3|15143.3|15160|15148|15155.3|15143.3|19
1699825200000|2023-11-12 21:40:00|15154.3|15142.3|15155.3|15143.3|15158.1|15146.1|15154.3|15142.3|4
1699825500000|2023-11-12 21:45:00|15155|15143|15155.2|15143.2|15156|15144|15154.9|15142.9|8
1699825800000|2023-11-12 21:50:00|15155.1|15143.1|15155.9|15143.9|15155.9|15143.9|15155.1|15143.1|4
1699826100000|2023-11-12 21:55:00|15156.3|15143.6|15154.7|15142|15156.3|15143.6|15154.4|15141.7|7
1699826400000|2023-11-12 22:00:00|15156.8|15144.1|15152.3|15145.6|15158.5|15145.8|15152.3|15140.5|16
1699826700000|2023-11-12 22:05:00|15151.2|15144.5|15151.6|15144.9|15152.9|15146.2|15150.4|15143.7|31
1699827000000|2023-11-12 22:10:00|15150.6|15143.9|15151.2|15144.5|15152.1|15145.4|15150.6|15143.9|15
1699827300000|2023-11-12 22:15:00|15151.5|15144.8|15151.3|15144.6|15151.6|15144.9|15149.5|15142.8|21
1699827600000|2023-11-12 22:20:00|15151.7|15145|15151.4|15144.7|15151.7|15145|15150.5|15143.8|26
1699827900000|2023-11-12 22:25:00|15151.3|15144.6|15151.3|15144.6|15151.6|15144.9|15150.8|15144.1|25
1699828200000|2023-11-12 22:30:00|15151.4|15144.7|15151.5|15144.8|15151.6|15144.9|15151.2|15144.5|31
1699828500000|2023-11-12 22:35:00|15151.4|15144.7|15151.3|15144.6|15151.7|15145|15151|15144.3|25
1699828800000|2023-11-12 22:40:00|15151.4|15144.7|15151.3|15144.6|15151.7|15145|15149.3|15142.6|43
1699829100000|2023-11-12 22:45:00|15151.4|15144.7|15152.8|15146.7|15153.3|15147.3|15151|15144.5|100
1699829400000|2023-11-12 22:50:00|15153|15146.4|15152.3|15146.5|15153.6|15148.1|15150.6|15145.7|163
1699829700000|2023-11-12 22:55:00|15152|15146.2|15150.7|15144|15152|15146.2|15150.1|15144|100
1699830000000|2023-11-12 23:00:00|15150.4|15143.7|15148.4|15145.1|15151.6|15146|15147.3|15143.4|306
1699830300000|2023-11-12 23:05:00|15148.1|15145.4|15148.9|15146.5|15149.1|15146.5|15147.7|15145.3|132
1699830600000|2023-11-12 23:10:00|15149|15146.6|15149.7|15148|15150.7|15148.8|15148.8|15146.5|127
1699830900000|2023-11-12 23:15:00|15149.6|15147.9|15149.2|15148.2|15150.6|15149|15149.1|15147.7|169
1699831200000|2023-11-12 23:20:00|15149.5|15148|15150.7|15149.7|15151.3|15150.3|15149.3|15148|116
1699831500000|2023-11-12 23:25:00|15149.5|15148.5|15150.7|15149.7|15150.9|15149.9|15149.5|15148.5|138
1699831800000|2023-11-12 23:30:00|15150.8|15149.8|15150.8|15149.8|15150.9|15149.9|15149.5|15148.5|73
1699832100000|2023-11-12 23:35:00|15150.7|15149.7|15150.8|15149.8|15150.9|15149.9|15150.5|15149.5|22
1699832400000|2023-11-12 23:40:00|15150.7|15149.7|15151.3|15150.3|15151.6|15150.6|15150.6|15149.6|83
1699832700000|2023-11-12 23:45:00|15151.4|15150.4|15149.5|15148.5|15151.6|15150.6|15149.4|15148.4|80
1699833000000|2023-11-12 23:50:00|15149.6|15148.6|15148.5|15147.5|15149.6|15148.6|15148.4|15147.4|58
1699833300000|2023-11-12 23:55:00|15148.4|15147.4|15146.9|15145.9|15148.8|15147.8|15146.8|15145.8|111
1699833600000|2023-11-13 00:00:00|15147|15146|15146.8|15145.8|15150.6|15149.6|15146.2|15145.2|233
1699833900000|2023-11-13 00:05:00|15147.1|15146.1|15147.4|15146.4|15148.6|15147.6|15145.4|15144.4|189
1699834200000|2023-11-13 00:10:00|15147.3|15146.3|15150.4|15149.4|15150.5|15149.5|15145.2|15144.2|192
1699834500000|2023-11-13 00:15:00|15150.3|15149.3|15150.5|15149.5|15151.7|15150.8|15150|15149|152
1699834800000|2023-11-13 00:20:00|15150.4|15149.4|15149|15148|15150.4|15149.4|15148.6|15147.6|134
1699835100000|2023-11-13 00:25:00|15149.1|15148.1|15150.4|15149.4|15150.6|15149.6|15149|15148|93
1699835400000|2023-11-13 00:30:00|15149.8|15148.8|15150.8|15149.8|15151.4|15150.4|15149.8|15148.8|118
1699835700000|2023-11-13 00:35:00|15150.9|15149.9|15152.4|15151.4|15152.9|15152.1|15150.6|15149.6|91
1699836000000|2023-11-13 00:40:00|15152.5|15151.5|15154|15153|15154.1|15153.1|15152.2|15151.2|165
1699836300000|2023-11-13 00:45:00|15153.9|15152.9|15157.2|15156.5|15158|15157.3|15153.8|15152.9|223
1699836600000|2023-11-13 00:50:00|15157.3|15156.6|15164.6|15163.6|15165.3|15164.3|15157.2|15156.5|442
1699836900000|2023-11-13 00:55:00|15165.5|15164.5|15162|15161|15165.5|15164.5|15159.2|15158.4|416
1699837200000|2023-11-13 01:00:00|15161.9|15160.9|15163|15162.3|15163.6|15162.7|15159.5|15158.8|187
1699837500000|2023-11-13 01:05:00|15162.9|15162.2|15161.5|15160.5|15166.6|15165.9|15160.4|15159.4|249
1699837800000|2023-11-13 01:10:00|15161.4|15160.4|15161.5|15160.5|15161.8|15160.8|15160.5|15159.5|77
1699838100000|2023-11-13 01:15:00|15161.3|15160.3|15161.6|15160.6|15161.6|15160.6|15160|15159|160
1699838400000|2023-11-13 01:20:00|15161.5|15160.5|15164.1|15163.1|15164.1|15163.1|15160.4|15159.4|181
1699838700000|2023-11-13 01:25:00|15164|15163|15159.3|15158.3|15164|15163|15158.5|15157.5|189
1699839000000|2023-11-13 01:30:00|15159.4|15158.4|15160.9|15159.9|15160.9|15159.9|15157.9|15157.1|132
1699839300000|2023-11-13 01:35:00|15160.8|15159.8|15159.8|15158.8|15161.2|15160.2|15159|15158|93
1699839600000|2023-11-13 01:40:00|15159.9|15158.9|15158.8|15157.8|15159.9|15158.9|15158.1|15157.1|155
1699839900000|2023-11-13 01:45:00|15158.7|15157.7|15157.7|15157|15159.6|15158.7|15157.7|15156.7|104
1699840200000|2023-11-13 01:50:00|15157.6|15156.9|15158.2|15157.5|15158.6|15157.6|15157.6|15156.8|70
1699840500000|2023-11-13 01:55:00|15158.3|15157.6|15157|15156.3|15161.2|15160.4|15156.2|15155.5|237
1699840800000|2023-11-13 02:00:00|15157.4|15156.7|15159.7|15158.7|15159.9|15158.9|15156|15155|307
1699841100000|2023-11-13 02:05:00|15159.8|15158.8|15161.9|15160.9|15162|15161.1|15159.2|15158.4|148
1699841400000|2023-11-13 02:10:00|15161.8|15160.8|15161.7|15161|15162.9|15161.9|15161.4|15160.7|100
1699841700000|2023-11-13 02:15:00|15161.8|15161.1|15163.6|15162.9|15164.6|15163.6|15161.8|15161.1|124
1699842000000|2023-11-13 02:20:00|15163.5|15162.8|15162.7|15161.7|15164|15163.1|15162.3|15161.6|90
1699842300000|2023-11-13 02:25:00|15163|15162|15163.6|15162.9|15165.9|15165.2|15162.9|15162|113
1699842600000|2023-11-13 02:30:00|15163.5|15162.8|15165.3|15164.3|15165.4|15164.4|15162.8|15161.8|118
1699842900000|2023-11-13 02:35:00|15165.4|15164.4|15166.5|15165.5|15167.8|15166.8|15165.2|15164.2|225
1699843200000|2023-11-13 02:40:00|15166.4|15165.4|15166.4|15165.4|15166.8|15165.8|15164.7|15163.9|129
1699843500000|2023-11-13 02:45:00|15166.5|15165.5|15166.6|15165.9|15166.8|15165.9|15165.4|15164.4|97
1699843800000|2023-11-13 02:50:00|15166.5|15165.8|15168.3|15167.3|15168.3|15167.6|15166.5|15165.6|101
1699844100000|2023-11-13 02:55:00|15168.4|15167.4|15168.3|15167.6|15168.7|15168|15167.4|15166.4|156
1699844400000|2023-11-13 03:00:00|15168.4|15167.7|15169.4|15168.7|15170.2|15169.2|15168.4|15167.5|144
1699844700000|2023-11-13 03:05:00|15169.5|15168.8|15167.4|15166.7|15170.6|15169.7|15167.3|15166.3|114
1699845000000|2023-11-13 03:10:00|15167.5|15166.5|15167.4|15166.7|15167.7|15167|15163.3|15162.3|173
1699845300000|2023-11-13 03:15:00|15167.5|15166.8|15167.5|15166.5|15168.9|15168.2|15166.4|15165.7|107
1699845600000|2023-11-13 03:20:00|15167.6|15166.6|15167.8|15166.8|15168.5|15167.7|15166.6|15165.7|93
1699845900000|2023-11-13 03:25:00|15167.7|15166.7|15168.9|15167.9|15169|15168.1|15167.6|15166.7|50
1699846200000|2023-11-13 03:30:00|15168.8|15167.8|15169.7|15168.7|15170.1|15169.1|15168.8|15167.8|90
1699846500000|2023-11-13 03:35:00|15169.5|15168.8|15168.8|15167.8|15169.8|15168.9|15168.6|15167.6|58
1699846800000|2023-11-13 03:40:00|15168.7|15167.7|15168.8|15167.8|15168.9|15168.1|15167|15166.3|112
1699847100000|2023-11-13 03:45:00|15168.7|15167.7|15167.8|15167.1|15168.8|15167.8|15167.6|15166.7|122
1699847400000|2023-11-13 03:50:00|15167.7|15167|15167.3|15166.6|15167.8|15167.1|15166.5|15165.8|37
1699847700000|2023-11-13 03:55:00|15167.4|15166.7|15167.7|15166.7|15167.7|15166.7|15167.4|15166.4|29
1699848000000|2023-11-13 04:00:00|15167.6|15166.6|15169|15168|15169|15168|15167.6|15166.6|62
1699848300000|2023-11-13 04:05:00|15168.9|15167.9|15168.6|15167.6|15169.5|15168.5|15168.6|15167.6|105
1699848600000|2023-11-13 04:10:00|15168.1|15167.1|15168.7|15168|15168.8|15168.1|15167.6|15166.9|48
1699848900000|2023-11-13 04:15:00|15168.9|15167.9|15170.2|15169.2|15170.7|15170|15167.8|15166.8|140
1699849200000|2023-11-13 04:20:00|15170.1|15169.1|15169.8|15168.8|15170.7|15170|15169.4|15168.7|96
1699849500000|2023-11-13 04:25:00|15169.5|15168.9|15170.5|15169.8|15170.6|15169.9|15169.4|15168.7|67
1699849800000|2023-11-13 04:30:00|15170.6|15169.9|15169.6|15168.6|15170.8|15170.1|15169.6|15168.6|56
1699850100000|2023-11-13 04:35:00|15169.7|15168.7|15170.6|15169.9|15170.7|15170|15169.7|15168.7|67
1699850400000|2023-11-13 04:40:00|15170.7|15170|15173|15172.3|15176.2|15175.2|15170.5|15169.8|112
1699850700000|2023-11-13 04:45:00|15172.8|15172.1|15172.4|15171.7|15173.6|15172.6|15167.5|15166.5|218
1699851000000|2023-11-13 04:50:00|15172.3|15171.6|15175.4|15174.4|15178.2|15177.2|15172.3|15171.6|262
1699851300000|2023-11-13 04:55:00|15175.5|15174.5|15176.6|15175.6|15177.4|15176.4|15174.8|15173.8|170
1699851600000|2023-11-13 05:00:00|15176.8|15175.8|15176|15175|15177.8|15176.8|15175.4|15174.4|162
1699851900000|2023-11-13 05:05:00|15176.1|15175.1|15175.8|15175.1|15176.3|15175.6|15174.8|15174.1|74
1699852200000|2023-11-13 05:10:00|15175.9|15175.2|15175.5|15174.8|15176.8|15176.1|15175.3|15174.4|59
1699852500000|2023-11-13 05:15:00|15175.8|15175.1|15176|15175|15176.6|15175.7|15174.8|15174.1|75
1699852800000|2023-11-13 05:20:00|15176.1|15175.1|15177.6|15176.6|15178.3|15177.3|15176.1|15175.1|86
1699853100000|2023-11-13 05:25:00|15177.8|15176.8|15177.9|15177.2|15178|15177.3|15176.5|15175.5|103
1699853400000|2023-11-13 05:30:00|15178|15177.3|15178.1|15177.4|15178.5|15177.5|15177.9|15177.1|47
1699853700000|2023-11-13 05:35:00|15178.3|15177.6|15178.9|15178.2|15180.1|15179.3|15178.1|15177.1|137
1699854000000|2023-11-13 05:40:00|15178.8|15178.1|15178.8|15177.8|15179.2|15178.2|15177.7|15176.7|98
1699854300000|2023-11-13 05:45:00|15178.9|15177.9|15178.3|15177.3|15179.3|15178.6|15178|15177|67
1699854600000|2023-11-13 05:50:00|15178.1|15177.4|15178.2|15177.2|15179.2|15178.2|15177.8|15177|124
1699854900000|2023-11-13 05:55:00|15178.3|15177.3|15178.1|15177.1|15179.6|15178.9|15178|15177|112
1699855200000|2023-11-13 06:00:00|15178|15177|15179.2|15178.2|15179.8|15178.8|15176.9|15176.2|121
1699855500000|2023-11-13 06:05:00|15179.1|15178.1|15179|15178|15180.8|15179.8|15177.6|15176.6|147
1699855800000|2023-11-13 06:10:00|15178.9|15177.9|15180.2|15179.2|15180.5|15179.5|15178.7|15177.7|115
1699856100000|2023-11-13 06:15:00|15180.1|15179.1|15179.2|15178.2|15180.1|15179.1|15176.9|15175.9|131
1699856400000|2023-11-13 06:20:00|15179.1|15178.1|15177.6|15176.9|15179.1|15178.1|15177.4|15176.6|70
1699856700000|2023-11-13 06:25:00|15177.5|15176.8|15174.7|15173.7|15177.5|15176.8|15174.7|15173.7|108
1699857000000|2023-11-13 06:30:00|15175.4|15174.4|15178.9|15177.9|15179.2|15178.2|15175.2|15174.3|158
1699857300000|2023-11-13 06:35:00|15178.8|15177.8|15178.8|15178.1|15180.3|15179.3|15178.1|15177.4|146
1699857600000|2023-11-13 06:40:00|15178.9|15178.2|15179.3|15178.3|15179.5|15178.5|15177.6|15176.6|84
1699857900000|2023-11-13 06:45:00|15179.4|15178.4|15177.2|15176.2|15180.4|15179.4|15176.5|15175.5|117
1699858200000|2023-11-13 06:50:00|15177.1|15176.1|15175|15174.3|15178.1|15177.4|15175|15174.1|138
1699858500000|2023-11-13 06:55:00|15175.1|15174.4|15175.3|15174.3|15176|15175.3|15173.1|15172.4|121
1699858800000|2023-11-13 07:00:00|15175.4|15174.4|15175.7|15174.7|15176.7|15175.7|15174.4|15173.4|211
1699859100000|2023-11-13 07:05:00|15175.8|15174.8|15175|15174|15175.9|15174.9|15173.3|15172.3|191
1699859400000|2023-11-13 07:10:00|15174.9|15173.9|15173.6|15172.9|15175.8|15174.9|15173.5|15172.6|186
1699859700000|2023-11-13 07:15:00|15173.7|15173|15173.8|15172.8|15175.6|15174.6|15172.4|15171.7|226
1699860000000|2023-11-13 07:20:00|15173.9|15172.9|15173.8|15172.8|15174.6|15173.9|15173|15172.3|104
1699860300000|2023-11-13 07:25:00|15173.9|15172.9|15171|15170|15173.9|15173.1|15169.9|15168.9|113
1699860600000|2023-11-13 07:30:00|15171.2|15170.2|15171.4|15170.4|15172.8|15171.8|15170.9|15169.9|159
1699860900000|2023-11-13 07:35:00|15171.5|15170.5|15171.3|15170.6|15172.8|15171.8|15171.3|15170.3|130
1699861200000|2023-11-13 07:40:00|15171.4|15170.7|15170.7|15170|15173.5|15172.7|15169.7|15168.9|157
1699861500000|2023-11-13 07:45:00|15170.8|15170.1|15168|15167|15170.9|15170.2|15167.8|15166.9|174
1699861800000|2023-11-13 07:50:00|15167.9|15167.2|15173.7|15172.7|15173.8|15172.8|15167.7|15167|208
1699862100000|2023-11-13 07:55:00|15174|15173|15175|15174.3|15175.5|15174.8|15173.8|15172.9|202
1699862400000|2023-11-13 08:00:00|15174.9|15174.2|15174.5|15173.8|15175.8|15175.1|15173.1|15172.1|464
1699862700000|2023-11-13 08:05:00|15174.6|15173.9|15179.2|15178.2|15179.5|15178.6|15174.5|15173.8|422
1699863000000|2023-11-13 08:10:00|15179.1|15178.1|15180.6|15179.6|15181.1|15180.1|15177.8|15176.8|316
1699863300000|2023-11-13 08:15:00|15180.5|15179.5|15183.4|15182.4|15185.5|15184.6|15180.1|15179.1|347
1699863600000|2023-11-13 08:20:00|15183.2|15182.2|15185.7|15185|15186.1|15185.2|15182.8|15181.8|356
1699863900000|2023-11-13 08:25:00|15185.8|15185.1|15183.5|15182.5|15186.2|15185.2|15182.3|15181.3|288
1699864200000|2023-11-13 08:30:00|15183.4|15182.4|15183.5|15182.5|15184.4|15183.7|15182.2|15181.4|247
1699864500000|2023-11-13 08:35:00|15183.4|15182.4|15181|15180.3|15184.8|15184.1|15181|15180.3|198
1699864800000|2023-11-13 08:40:00|15180.9|15180.2|15180.6|15179.6|15181.2|15180.2|15178.4|15177.7|317
1699865100000|2023-11-13 08:45:00|15180.7|15179.7|15179.4|15178.4|15181.5|15180.5|15179.2|15178.2|168
1699865400000|2023-11-13 08:50:00|15179.7|15178.7|15179.3|15178.3|15179.7|15178.7|15178|15177|209
1699865700000|2023-11-13 08:55:00|15179.5|15178.5|15181.2|15180.5|15183.1|15182.2|15179.5|15178.5|193
1699866000000|2023-11-13 09:00:00|15181.3|15180.6|15180.1|15179.4|15181.6|15180.9|15178.5|15177.5|317
1699866300000|2023-11-13 09:05:00|15180.6|15179.9|15180|15179.3|15181.9|15181.2|15179.9|15179.2|179
1699866600000|2023-11-13 09:10:00|15179.9|15179.2|15180.2|15179.2|15180.7|15179.7|15176.3|15175.6|276
1699866900000|2023-11-13 09:15:00|15180.3|15179.3|15179|15178|15182.1|15181.1|15178.9|15177.9|254
1699867200000|2023-11-13 09:20:00|15178.9|15178.2|15174.4|15173.4|15179|15178.3|15172.7|15172|253
1699867500000|2023-11-13 09:25:00|15174.6|15173.6|15173|15172.3|15174.7|15173.9|15171.8|15170.9|313
1699867800000|2023-11-13 09:30:00|15173.1|15172.4|15171.2|15170.2|15173.3|15172.6|15170|15169|283
1699868100000|2023-11-13 09:35:00|15171.1|15170.1|15171.3|15170.3|15171.7|15170.7|15168.7|15168|223
1699868400000|2023-11-13 09:40:00|15171.4|15170.4|15174.3|15173.6|15174.3|15173.6|15170.3|15169.6|281
1699868700000|2023-11-13 09:45:00|15174|15173.3|15176.5|15175.8|15176.5|15175.8|15173.7|15172.8|286
1699869000000|2023-11-13 09:50:00|15176.7|15176|15176.5|15175.5|15177.5|15176.5|15175.5|15174.5|240
1699869300000|2023-11-13 09:55:00|15176.7|15175.7|15177.7|15176.7|15177.8|15177.1|15175.1|15174.1|244
1699869600000|2023-11-13 10:00:00|15177.8|15176.8|15175.5|15174.5|15177.8|15176.8|15174.1|15173.1|283
1699869900000|2023-11-13 10:05:00|15175.6|15174.6|15173.4|15172.7|15175.6|15174.6|15173.3|15172.6|131
1699870200000|2023-11-13 10:10:00|15173.3|15172.6|15176.3|15175.6|15176.5|15175.8|15173.2|15172.5|192
1699870500000|2023-11-13 10:15:00|15176.4|15175.7|15176.9|15175.9|15178|15177|15176.2|15175.4|215
1699870800000|2023-11-13 10:20:00|15176.8|15175.8|15176.6|15175.9|15177|15176.2|15176.3|15175.6|105
1699871100000|2023-11-13 10:25:00|15176.7|15176|15175.4|15174.4|15177.6|15176.9|15175.2|15174.2|155
1699871400000|2023-11-13 10:30:00|15175.5|15174.5|15174.5|15173.5|15175.6|15174.6|15174|15173.1|120
1699871700000|2023-11-13 10:35:00|15174.4|15173.4|15175.3|15174.6|15175.8|15174.8|15174.2|15173.3|116
1699872000000|2023-11-13 10:40:00|15175.4|15174.7|15174.2|15173.5|15175.5|15174.8|15174.2|15173.2|65
1699872300000|2023-11-13 10:45:00|15174.3|15173.3|15174.2|15173.5|15175.5|15174.8|15173.8|15172.8|125
1699872600000|2023-11-13 10:50:00|15174.1|15173.4|15173|15172|15174.6|15173.7|15172.7|15171.7|176
1699872900000|2023-11-13 10:55:00|15173.1|15172.1|15171.2|15170.5|15173.2|15172.2|15169.9|15169.2|163
1699873200000|2023-11-13 11:00:00|15171.1|15170.2|15173.1|15172.1|15174.5|15173.5|15170.9|15170.1|173
1699873500000|2023-11-13 11:05:00|15173.2|15172.2|15171.9|15171.2|15174.3|15173.3|15171.7|15171|143
1699873800000|2023-11-13 11:10:00|15172|15171.3|15172.8|15172.1|15174.1|15173.1|15172|15171.2|129
1699874100000|2023-11-13 11:15:00|15172.7|15172|15172.9|15172.2|15173.2|15172.5|15172.6|15171.9|61
1699874400000|2023-11-13 11:20:00|15173|15172.3|15172.7|15172|15173.2|15172.3|15171.8|15170.8|121
1699874700000|2023-11-13 11:25:00|15172.8|15172.1|15172.8|15172.1|15173.3|15172.4|15172|15171.3|82
1699875000000|2023-11-13 11:30:00|15172.7|15172|15173.9|15173.2|15174.1|15173.4|15171.8|15171.1|117
1699875300000|2023-11-13 11:35:00|15173.8|15173.1|15174.5|15173.5|15174.5|15173.5|15173.8|15173.1|79
1699875600000|2023-11-13 11:40:00|15174.4|15173.4|15174.2|15173.5|15175.5|15174.5|15174|15173.1|161
1699875900000|2023-11-13 11:45:00|15174.3|15173.6|15173.2|15172.5|15175.3|15174.3|15172.9|15172.2|132
1699876200000|2023-11-13 11:50:00|15173.3|15172.6|15173.1|15172.1|15174.4|15173.4|15172.8|15172.1|207
1699876500000|2023-11-13 11:55:00|15173.2|15172.2|15173.6|15172.6|15174|15173|15172.9|15171.9|85
1699876800000|2023-11-13 12:00:00|15173.5|15172.5|15175.6|15174.6|15176.3|15175.3|15173.3|15172.4|119
1699877100000|2023-11-13 12:05:00|15175.3|15174.3|15176.4|15175.4|15176.5|15175.6|15175.2|15174.2|130
1699877400000|2023-11-13 12:10:00|15176.3|15175.3|15177.9|15176.9|15178.7|15177.7|15176.3|15175.3|203
1699877700000|2023-11-13 12:15:00|15178.4|15177.4|15174.9|15174.2|15178.7|15178|15174.3|15173.3|194
1699878000000|2023-11-13 12:20:00|15175|15174.3|15177.2|15176.2|15177.9|15176.9|15174.9|15174|278
1699878300000|2023-11-13 12:25:00|15177.3|15176.3|15177.3|15176.6|15178|15177.3|15176.4|15175.4|188
1699878600000|2023-11-13 12:30:00|15177.4|15176.7|15176.7|15175.7|15178.1|15177.4|15176.3|15175.3|132
1699878900000|2023-11-13 12:35:00|15176.8|15175.8|15176.8|15175.8|15177.4|15176.7|15176.1|15175.2|114
1699879200000|2023-11-13 12:40:00|15176.7|15175.7|15178|15177|15179.1|15178.1|15176.6|15175.6|185
1699879500000|2023-11-13 12:45:00|15177.9|15176.9|15178.7|15178|15179.1|15178.1|15176.3|15175.4|236
1699879800000|2023-11-13 12:50:00|15178.8|15177.8|15179.7|15179|15180.2|15179.4|15178.3|15177.4|148
1699880100000|2023-11-13 12:55:00|15179.9|15178.9|15179.6|15178.6|15180.6|15179.9|15179.5|15178.6|162
1699880400000|2023-11-13 13:00:00|15179.4|15178.4|15179.6|15178.6|15181|15180|15178.9|15177.9|173
1699880700000|2023-11-13 13:05:00|15179.5|15178.5|15179.8|15178.8|15181|15180.2|15178.6|15177.6|248
1699881000000|2023-11-13 13:10:00|15179.7|15178.7|15179.9|15178.9|15179.9|15178.9|15178.6|15177.7|201
1699881300000|2023-11-13 13:15:00|15180|15179|15174.1|15173.4|15180.1|15179.1|15173.8|15172.8|272
1699881600000|2023-11-13 13:20:00|15174.2|15173.5|15176|15175.3|15177.3|15176.6|15173.2|15172.2|392
1699881900000|2023-11-13 13:25:00|15176.1|15175.4|15178.5|15177.5|15179.8|15179|15175.7|15175|263
1699882200000|2023-11-13 13:30:00|15177.9|15176.9|15178.6|15177.6|15178.9|15177.9|15176.4|15175.4|383
1699882500000|2023-11-13 13:35:00|15178.7|15177.7|15182.6|15181.6|15183.3|15182.3|15177.7|15176.7|354
1699882800000|2023-11-13 13:40:00|15182.5|15181.5|15183.2|15182.2|15184.5|15183.5|15182.3|15181.3|353
1699883100000|2023-11-13 13:45:00|15183.3|15182.3|15180.4|15179.7|15183.3|15182.3|15179.8|15178.8|311
1699883400000|2023-11-13 13:50:00|15180.5|15179.5|15182.1|15181.4|15182.5|15181.6|15180.3|15179.5|211
1699883700000|2023-11-13 13:55:00|15182.2|15181.5|15181.1|15180.1|15183.3|15182.6|15181.1|15180.1|297
1699884000000|2023-11-13 14:00:00|15181.2|15180.2|15184.1|15183.1|15184.4|15183.5|15180|15179|315
1699884300000|2023-11-13 14:05:00|15184|15183|15185|15184.3|15185.2|15184.5|15184|15183|191
1699884600000|2023-11-13 14:10:00|15185.1|15184.4|15184.4|15183.4|15186.4|15185.7|15184.3|15183.3|128
1699884900000|2023-11-13 14:15:00|15184.3|15183.3|15185.3|15184.6|15185.5|15184.8|15184.1|15183.3|117
1699885200000|2023-11-13 14:20:00|15185.4|15184.7|15184.2|15183.5|15186.4|15185.4|15184.1|15183.4|231
1699885500000|2023-11-13 14:25:00|15184.1|15183.4|15184.3|15183.6|15184.9|15184.2|15184.1|15183.4|175
1699885800000|2023-11-13 14:30:00|15184.4|15183.7|15186.2|15185.5|15186.2|15185.5|15184|15183.3|247
1699886100000|2023-11-13 14:35:00|15186.1|15185.4|15189.2|15188.5|15189.3|15188.6|15185.2|15184.5|381
1699886400000|2023-11-13 14:40:00|15189.1|15188.4|15189.1|15188.4|15191.4|15190.7|15185.7|15184.7|423
1699886700000|2023-11-13 14:45:00|15189.2|15188.5|15191.1|15190.1|15191.1|15190.4|15187.6|15186.8|324
1699887000000|2023-11-13 14:50:00|15191|15190|15189.7|15189|15191.3|15190.4|15189.7|15189|288
1699887300000|2023-11-13 14:55:00|15189.8|15189.1|15188.9|15187.9|15190.8|15190.1|15187.5|15186.6|378
1699887600000|2023-11-13 15:00:00|15189|15188|15152.3|15151.3|15189|15188.2|15135|15133.2|2140
1699887900000|2023-11-13 15:05:00|15152.4|15151.4|15134|15133|15156.8|15155.8|15121|15120|2834
1699888200000|2023-11-13 15:10:00|15134.4|15133.4|15147.8|15146.2|15157.6|15156.6|15129.3|15128.3|1768
1699888500000|2023-11-13 15:15:00|15147.9|15146.3|15148.8|15147.8|15157.9|15156.9|15147.5|15146.2|1071
1699888800000|2023-11-13 15:20:00|15148.7|15147.7|15152.4|15151.4|15154.8|15153.6|15148.6|15147.6|660
1699889100000|2023-11-13 15:25:00|15152.5|15151.5|15159.1|15157.5|15161.9|15160.9|15152.4|15151.4|509
1699889400000|2023-11-13 15:30:00|15158.9|15157.9|15165.6|15164.6|15169.5|15168.5|15158.6|15157.6|724
1699889700000|2023-11-13 15:35:00|15165.8|15164.3|15173.6|15172.6|15174.6|15173.4|15165|15164|619
1699890000000|2023-11-13 15:40:00|15173.9|15172.4|15173.6|15172.6|15176.8|15175.7|15172.2|15170.8|583
1699890300000|2023-11-13 15:45:00|15174|15173|15175.3|15174.3|15175.3|15174.3|15168.7|15167.7|542
1699890600000|2023-11-13 15:50:00|15175.5|15174.5|15167.3|15166.3|15175.5|15174.5|15166.5|15165.5|475
1699890900000|2023-11-13 15:55:00|15167.5|15166.5|15169.5|15168.5|15169.5|15168.5|15164.8|15163.8|375
1699891200000|2023-11-13 16:00:00|15169.6|15168.6|15165.2|15164.2|15169.7|15168.7|15165.1|15164.1|311
1699891500000|2023-11-13 16:05:00|15165.3|15164.3|15166.3|15165.3|15167.6|15166.6|15164.4|15163.4|328
1699891800000|2023-11-13 16:10:00|15166.2|15165.2|15159.6|15158.9|15166.5|15165.5|15158.4|15157.6|327
1699892100000|2023-11-13 16:15:00|15159.7|15159|15156.7|15155.7|15160.6|15159.9|15154.9|15154.2|320
1699892400000|2023-11-13 16:20:00|15156.9|15155.9|15158.2|15157.2|15164.3|15163.3|15156.9|15155.9|374
1699892700000|2023-11-13 16:25:00|15158.3|15157.3|15158.2|15157.5|15160.8|15159.8|15158.1|15157.2|301
1699893000000|2023-11-13 16:30:00|15158.3|15157.6|15155.7|15155|15160.2|15159.5|15154.5|15153.8|221
1699893300000|2023-11-13 16:35:00|15155.6|15154.9|15154.8|15153.8|15157|15156.1|15154.5|15153.6|198
1699893600000|2023-11-13 16:40:00|15154.9|15153.9|15152.9|15151.9|15155.8|15155.1|15150|15149|320
1699893900000|2023-11-13 16:45:00|15152.8|15151.8|15154.8|15153.8|15155|15154|15151.2|15150.2|273
1699894200000|2023-11-13 16:50:00|15154.2|15153.2|15155|15154|15155.1|15154.1|15152.4|15151.4|176
1699894500000|2023-11-13 16:55:00|15154.9|15153.9|15157.6|15156.6|15158.1|15157.1|15154.3|15153.3|315
1699894800000|2023-11-13 17:00:00|15157.7|15156.7|15157.4|15156.4|15158.6|15157.6|15156|15155|150
1699895100000|2023-11-13 17:05:00|15157.5|15156.5|15157|15156|15158.6|15157.6|15156.1|15155.1|196
1699895400000|2023-11-13 17:10:00|15156.6|15155.6|15159.5|15158.5|15159.5|15158.5|15156.1|15155.1|147
1699895700000|2023-11-13 17:15:00|15159.4|15158.4|15159|15158|15159.7|15158.7|15158.7|15157.7|187
1699896000000|2023-11-13 17:20:00|15159.1|15158.1|15157.1|15156.1|15159.7|15158.7|15157|15156|165
1699896300000|2023-11-13 17:25:00|15157.2|15156.2|15157.1|15156.4|15157.6|15156.9|15154.7|15153.7|173
1699896600000|2023-11-13 17:30:00|15157.2|15156.5|15154.5|15153.5|15158.5|15157.5|15154|15153|187
1699896900000|2023-11-13 17:35:00|15154.6|15153.6|15153.8|15152.8|15156|15155|15152.6|15151.6|156
1699897200000|2023-11-13 17:40:00|15153.7|15152.7|15156.1|15155.1|15156.1|15155.1|15153.6|15152.6|92
1699897500000|2023-11-13 17:45:00|15156|15155|15160.7|15159.7|15161.2|15160.2|15156|15155|240
1699897800000|2023-11-13 17:50:00|15160.8|15159.8|15164.1|15163.1|15164.3|15163.3|15160|15159|148
1699898100000|2023-11-13 17:55:00|15164|15163|15164|15163.3|15164.4|15163.4|15162.3|15161.3|117
1699898400000|2023-11-13 18:00:00|15163.9|15163.2|15165.8|15164.8|15166.7|15166|15163.8|15163.1|161
1699898700000|2023-11-13 18:05:00|15165.7|15164.7|15167.3|15166.3|15168.7|15167.7|15165.3|15164.3|172
1699899000000|2023-11-13 18:10:00|15167.2|15166.2|15166.4|15165.4|15167.6|15166.6|15166.2|15165.2|94
1699899300000|2023-11-13 18:15:00|15166.3|15165.3|15164.1|15163.1|15166.3|15165.3|15163.3|15162.3|135
1699899600000|2023-11-13 18:20:00|15164.3|15163.3|15164.2|15163.2|15165.3|15164.3|15163.7|15162.7|134
1699899900000|2023-11-13 18:25:00|15164.1|15163.1|15163.7|15162.7|15166.1|15165.1|15162.9|15161.9|131
1699900200000|2023-11-13 18:30:00|15163.9|15162.9|15165.2|15164.2|15166.2|15165.2|15163.6|15162.6|117
1699900500000|2023-11-13 18:35:00|15165.3|15164.3|15166.3|15165.3|15166.4|15165.4|15165|15164|93
1699900800000|2023-11-13 18:40:00|15166.4|15165.4|15163.1|15162.1|15166.4|15165.4|15161.6|15160.6|119
1699901100000|2023-11-13 18:45:00|15163|15162|15161.6|15160.6|15163.6|15162.6|15161.4|15160.4|130
1699901400000|2023-11-13 18:50:00|15161.7|15160.7|15163.7|15162.7|15163.7|15162.7|15160.3|15159.3|111
1699901700000|2023-11-13 18:55:00|15163.8|15162.8|15162.6|15161.6|15164.9|15163.9|15162.2|15161.2|100
1699902000000|2023-11-13 19:00:00|15162.7|15161.7|15161.6|15160.6|15164.3|15163.3|15161.4|15160.4|122
1699902300000|2023-11-13 19:05:00|15161.7|15160.7|15160.6|15159.6|15162.8|15161.8|15160.5|15159.5|94
1699902600000|2023-11-13 19:10:00|15160.5|15159.5|15159.9|15158.9|15160.9|15160|15159.8|15158.8|101
1699902900000|2023-11-13 19:15:00|15160|15159|15162.8|15161.8|15163.1|15162.1|15160|15159|139
1699903200000|2023-11-13 19:20:00|15162.9|15161.9|15163.2|15162.2|15164|15163|15162.8|15161.8|108
1699903500000|2023-11-13 19:25:00|15163.1|15162.1|15162.9|15161.9|15163.1|15162.1|15161.4|15160.4|73
1699903800000|2023-11-13 19:30:00|15163|15162|15162.8|15161.8|15163.4|15162.4|15161.7|15160.7|126
1699904100000|2023-11-13 19:35:00|15162.7|15161.7|15162.8|15161.8|15163.3|15162.3|15161.7|15160.7|148
1699904400000|2023-11-13 19:40:00|15162.7|15161.7|15161.7|15160.7|15162.8|15161.8|15160.6|15159.6|142
1699904700000|2023-11-13 19:45:00|15161.6|15160.6|15160.5|15159.8|15161.6|15160.6|15160.5|15159.5|47
1699905000000|2023-11-13 19:50:00|15160.4|15159.7|15160.9|15159.9|15161.7|15160.7|15159.4|15158.4|95
1699905300000|2023-11-13 19:55:00|15160.8|15159.8|15160.4|15159.4|15161|15160|15159.5|15158.5|163
1699905600000|2023-11-13 20:00:00|15160.5|15159.5|15162.8|15161.8|15163.6|15162.6|15159.9|15158.9|171
1699905900000|2023-11-13 20:05:00|15162.7|15161.7|15164.1|15163.1|15165.4|15164.4|15162.7|15161.7|121
1699906200000|2023-11-13 20:10:00|15164.2|15163.2|15164|15163|15166.2|15165.2|15163.9|15162.9|128
1699906500000|2023-11-13 20:15:00|15164.1|15163.1|15163.1|15162.1|15164.3|15163.3|15163.1|15162.1|94
1699906800000|2023-11-13 20:20:00|15163.2|15162.2|15164.2|15163.2|15164.8|15163.8|15163.1|15162.1|92
1699907100000|2023-11-13 20:25:00|15164.1|15163.1|15162.9|15161.9|15164.2|15163.2|15162.8|15161.8|65
1699907400000|2023-11-13 20:30:00|15163|15162|15162.8|15161.8|15163.2|15162.2|15162.1|15161.1|79
1699907700000|2023-11-13 20:35:00|15162.9|15161.9|15163.2|15162.2|15163.7|15162.7|15162.8|15161.8|74
1699908000000|2023-11-13 20:40:00|15163.3|15162.3|15161.8|15160.8|15164.4|15163.4|15161.7|15160.7|112
1699908300000|2023-11-13 20:45:00|15161.7|15160.7|15162|15161|15162.6|15161.6|15161.5|15160.5|132
1699908600000|2023-11-13 20:50:00|15162.1|15161.1|15166.6|15165.6|15166.9|15165.9|15162.1|15161.1|115
1699908900000|2023-11-13 20:55:00|15166.7|15165.7|15165|15164|15166.7|15165.7|15163.5|15162.5|201
1699909200000|2023-11-13 21:00:00|15164.6|15163.6|15167.3|15166.3|15167.9|15166.9|15164.6|15163.6|157
1699909500000|2023-11-13 21:05:00|15167.1|15166.1|15168.8|15167.8|15169.1|15168.1|15166.8|15165.8|106
1699909800000|2023-11-13 21:10:00|15168.9|15167.9|15169.6|15168.6|15170.1|15169.1|15168.5|15167.5|119
1699910100000|2023-11-13 21:15:00|15169.7|15168.7|15168.9|15167.9|15169.8|15168.8|15168.8|15167.8|111
1699910400000|2023-11-13 21:20:00|15168.8|15167.8|15167.9|15166.9|15168.9|15167.9|15167.6|15166.6|51
1699910700000|2023-11-13 21:25:00|15168|15167|15168.8|15167.8|15168.8|15167.8|15166.9|15165.9|89
1699911000000|2023-11-13 21:30:00|15169.5|15167.7|15172.8|15171.8|15173.1|15172.1|15168.9|15167.7|121
1699911300000|2023-11-13 21:35:00|15172.9|15171.9|15172.4|15171.4|15172.9|15171.9|15172.4|15171.2|59
1699911600000|2023-11-13 21:40:00|15172.5|15171.5|15171.7|15170.7|15172.7|15171.6|15171.6|15170.6|50
1699911900000|2023-11-13 21:45:00|15171.8|15170.8|15172.4|15171.4|15172.6|15171.6|15171.6|15170.6|64
1699912200000|2023-11-13 21:50:00|15172.3|15171.3|15173.6|15172|15173.7|15172.3|15172|15171|196
1699912500000|2023-11-13 21:55:00|15173.9|15171.6|15174.8|15169.2|15175.3|15171.7|15173.2|15168.9|276
1699912800000|2023-11-13 22:00:00|15175|15169.4|15174.3|15169.2|15175.5|15169.4|15174.3|15169|12
1699913100000|2023-11-13 22:05:00|15170.5|15163.8|15172.3|15165.6|15172.6|15165.9|15166.8|15160.1|7
1699913400000|2023-11-13 22:10:00|15172.6|15165.9|15171.8|15165.1|15172.6|15165.9|15171.5|15164.8|25
1699913700000|2023-11-13 22:15:00|15171|15164.3|15172.7|15166|15172.7|15166|15170.9|15164.2|12
1699914300000|2023-11-13 22:25:00|15173.2|15166.5|15172.6|15165.9|15173.2|15166.5|15172.6|15165.9|3
1699914600000|2023-11-13 22:30:00|15171.9|15165.2|15172.2|15165.5|15172.4|15165.7|15171.9|15165.2|38
1699914900000|2023-11-13 22:35:00|15172.1|15165.4|15172.1|15165.4|15172.5|15165.8|15172|15165.3|32
1699915200000|2023-11-13 22:40:00|15172|15165.3|15171.9|15165.2|15172.4|15165.7|15169.7|15164|159
1699915500000|2023-11-13 22:45:00|15172|15165.3|15172.1|15165.4|15172.2|15165.5|15170.9|15164.2|164
1699915800000|2023-11-13 22:50:00|15172.2|15165.5|15171.9|15166.6|15174|15167.3|15171.8|15165.2|262
1699916100000|2023-11-13 22:55:00|15171.8|15166.4|15169.4|15165.9|15171.9|15166.5|15169.2|15165.4|138
1699916400000|2023-11-13 23:00:00|15169.8|15166.1|15166.3|15164.1|15170.3|15166.3|15163.6|15161.9|267
1699916700000|2023-11-13 23:05:00|15165.9|15164.4|15166.6|15165.6|15167.2|15166.1|15165.7|15164.4|84
1699917000000|2023-11-13 23:10:00|15166.7|15165.7|15166.7|15165.7|15167|15166|15166|15165|68
1699917300000|2023-11-13 23:15:00|15166.6|15165.6|15166.5|15165.5|15167|15166|15166.4|15165.4|54
1699917600000|2023-11-13 23:20:00|15166.6|15165.6|15165.6|15164.6|15166.8|15165.8|15165.4|15164.4|110
1699917900000|2023-11-13 23:25:00|15165.9|15164.9|15165.4|15164.4|15165.9|15164.9|15165.1|15164.1|50
1699918200000|2023-11-13 23:30:00|15165.6|15164.6|15166.6|15165.6|15167|15166|15165.3|15164.3|84
1699918500000|2023-11-13 23:35:00|15166.1|15165.1|15166.9|15165.9|15168.1|15167.1|15165.7|15164.7|108
1699918800000|2023-11-13 23:40:00|15166.8|15165.8|15167.8|15166.8|15168.2|15167.2|15166.5|15165.5|87
1699919100000|2023-11-13 23:45:00|15167.7|15166.7|15166.9|15165.9|15167.8|15166.8|15166.7|15165.7|75
1699919400000|2023-11-13 23:50:00|15167|15166|15165.8|15164.8|15167|15166|15165.3|15164.3|49
1699919700000|2023-11-13 23:55:00|15165.7|15164.7|15165.7|15164.7|15165.8|15164.8|15165.6|15164.6|32
1699920000000|2023-11-14 00:00:00|15165.6|15164.6|15171.3|15170.3|15173.5|15172.5|15162.2|15161.2|413
1699920300000|2023-11-14 00:05:00|15171.4|15170.4|15172.6|15171.6|15174.8|15173.8|15171.2|15170.2|236
1699920600000|2023-11-14 00:10:00|15172.5|15171.5|15172.7|15171.7|15174.3|15173.3|15172|15171|129
1699920900000|2023-11-14 00:15:00|15172.6|15171.6|15170.4|15169.4|15172.8|15171.8|15169.9|15169.2|126
1699921200000|2023-11-14 00:20:00|15170.5|15169.5|15170|15169.3|15171.2|15170.3|15169.1|15168.1|152
1699921500000|2023-11-14 00:25:00|15169.9|15169.2|15168.7|15167.7|15170.1|15169.2|15168.1|15167.1|175
1699921800000|2023-11-14 00:30:00|15168.4|15167.4|15170.6|15169.6|15171|15170|15168.4|15167.4|149
1699922100000|2023-11-14 00:35:00|15170.5|15169.5|15170.2|15169.5|15171.4|15170.4|15168.1|15167.1|137
1699922400000|2023-11-14 00:40:00|15170.4|15169.7|15169.6|15168.6|15170.9|15170.2|15167.1|15166.1|149
1699922700000|2023-11-14 00:45:00|15169.5|15168.5|15174|15173|15174.7|15173.7|15169.1|15168.1|130
1699923000000|2023-11-14 00:50:00|15174.1|15173.1|15172.8|15171.8|15179|15178|15169.8|15169|418
1699923300000|2023-11-14 00:55:00|15172.5|15171.5|15172.1|15171.4|15174|15173|15170.9|15170.2|336
1699923600000|2023-11-14 01:00:00|15172.4|15171.7|15172.5|15171.5|15172.9|15172.2|15170.5|15169.8|139
1699923900000|2023-11-14 01:05:00|15172.6|15171.6|15172.9|15171.9|15173.5|15172.5|15172|15171|70
1699924200000|2023-11-14 01:10:00|15173|15172|15175|15174|15176.3|15175.3|15172.9|15171.9|144
1699924500000|2023-11-14 01:15:00|15175.2|15174.2|15175.7|15175|15176|15175.1|15174.8|15173.8|133
1699924800000|2023-11-14 01:20:00|15175.6|15174.9|15174.9|15174.2|15177.4|15176.6|15174.3|15173.6|122
1699925100000|2023-11-14 01:25:00|15175.2|15174.5|15173.7|15172.7|15175.8|15175.1|15172.9|15172.2|105
1699925400000|2023-11-14 01:30:00|15173.8|15172.8|15174.9|15174.2|15175.2|15174.3|15173|15172|97
1699925700000|2023-11-14 01:35:00|15174.8|15174.1|15172.3|15171.6|15174.9|15174.2|15171.5|15170.8|125
1699926000000|2023-11-14 01:40:00|15172.5|15171.5|15173.5|15172.5|15174.1|15173.2|15172.5|15171.5|72
1699926300000|2023-11-14 01:45:00|15173.4|15172.4|15174.7|15173.7|15175|15174|15171.4|15170.7|80
1699926600000|2023-11-14 01:50:00|15174.6|15173.6|15175.9|15175.2|15176.9|15176.2|15174.1|15173.1|132
1699926900000|2023-11-14 01:55:00|15175.8|15175.1|15173.6|15172.9|15176|15175.2|15173.4|15172.6|85
1699927200000|2023-11-14 02:00:00|15173.7|15173|15174.6|15173.9|15176.3|15175.4|15173.6|15172.9|168
1699927500000|2023-11-14 02:05:00|15174.7|15174|15174.7|15173.7|15175.2|15174.4|15174.2|15173.2|81
1699927800000|2023-11-14 02:10:00|15174.3|15174|15173.3|15172.3|15174.6|15174|15173.2|15172.3|66
1699928100000|2023-11-14 02:15:00|15173.4|15172.4|15171.3|15170.6|15173.4|15172.6|15170.2|15169.2|125
1699928400000|2023-11-14 02:20:00|15170.9|15169.9|15170.7|15169.7|15172.1|15171.3|15169.9|15169.2|106
1699928700000|2023-11-14 02:25:00|15170.6|15169.6|15171.8|15170.8|15172.9|15171.9|15170.6|15169.6|166
1699929000000|2023-11-14 02:30:00|15171.7|15170.7|15173.5|15172.8|15173.8|15172.8|15171.7|15170.7|92
1699929300000|2023-11-14 02:35:00|15173.4|15172.7|15174.4|15173.7|15174.9|15174.2|15172.8|15172.1|103
1699929600000|2023-11-14 02:40:00|15174.3|15173.6|15172.6|15171.9|15174.3|15173.6|15172.6|15171.6|88
1699929900000|2023-11-14 02:45:00|15172.7|15172|15172.3|15171.6|15173.8|15173.1|15171.4|15170.7|100
1699930200000|2023-11-14 02:50:00|15172.4|15171.7|15171.6|15170.6|15172.4|15171.7|15171.3|15170.3|166
1699930500000|2023-11-14 02:55:00|15171.7|15170.7|15172.4|15171.4|15172.9|15171.9|15171.7|15170.7|78
1699930800000|2023-11-14 03:00:00|15172.3|15171.3|15172.4|15171.4|15173.4|15172.4|15171.4|15170.5|115
1699931100000|2023-11-14 03:05:00|15172.5|15171.5|15172.6|15171.9|15173.9|15172.9|15172.1|15171.2|100
1699931400000|2023-11-14 03:10:00|15172.8|15172.1|15173|15172|15173.5|15172.7|15172.5|15171.6|119
1699931700000|2023-11-14 03:15:00|15173.1|15172.1|15172.3|15171.6|15173.9|15172.9|15172.2|15171.5|57
1699932000000|2023-11-14 03:20:00|15172.2|15171.5|15172.9|15171.9|15172.9|15172.2|15171.7|15170.7|77
1699932300000|2023-11-14 03:25:00|15172.7|15171.7|15171.4|15170.7|15173.6|15172.6|15171.3|15170.6|142
1699932600000|2023-11-14 03:30:00|15171.5|15170.8|15172.6|15171.6|15172.8|15172|15171.4|15170.7|139
1699932900000|2023-11-14 03:35:00|15172.7|15171.7|15173.4|15172.7|15175.2|15174.2|15172.6|15171.6|154
1699933200000|2023-11-14 03:40:00|15173.3|15172.6|15172.3|15171.3|15173.6|15172.6|15172|15171|73
1699933500000|2023-11-14 03:45:00|15172.2|15171.2|15171.3|15170.6|15172.5|15171.5|15170.9|15169.9|105
1699933800000|2023-11-14 03:50:00|15171|15170.3|15169.7|15168.7|15171.9|15170.9|15169.6|15168.6|122
1699934100000|2023-11-14 03:55:00|15169.8|15168.8|15170.5|15169.5|15170.9|15170.1|15169|15168.3|113
1699934400000|2023-11-14 04:00:00|15170.4|15169.4|15170.3|15169.6|15170.5|15169.7|15170.2|15169.3|55
1699934700000|2023-11-14 04:05:00|15170.4|15169.7|15169.2|15168.2|15170.9|15170.2|15169.1|15168.1|75
1699935000000|2023-11-14 04:10:00|15169.3|15168.3|15169.3|15168.6|15170|15169.3|15169.1|15168.2|32
1699935300000|2023-11-14 04:15:00|15169|15168.3|15168.6|15167.9|15169.3|15168.6|15168.6|15167.9|50
1699935600000|2023-11-14 04:20:00|15168.7|15167.7|15168|15167|15168.7|15167.9|15166.5|15165.8|62
1699935900000|2023-11-14 04:25:00|15168.1|15167.1|15167.1|15166.4|15168.1|15167.1|15165.8|15165.1|87
1699936200000|2023-11-14 04:30:00|15167.5|15166.1|15166.8|15165.4|15168.5|15167.1|15166.3|15164.9|76
1699936500000|2023-11-14 04:35:00|15166.9|15165.5|15167|15165.6|15167.1|15165.7|15165.7|15164|120
1699936800000|2023-11-14 04:40:00|15167.1|15165.7|15167.4|15165.7|15168.1|15166.6|15167|15165.6|128
1699937100000|2023-11-14 04:45:00|15167|15166|15168.9|15168.2|15169.2|15168.3|15166.9|15165.9|78
1699937400000|2023-11-14 04:50:00|15169.3|15168.6|15168|15167|15169.3|15168.6|15167.6|15166.6|68
1699937700000|2023-11-14 04:55:00|15168.1|15167.1|15168.1|15167.4|15168.4|15167.5|15167.8|15166.9|93
1699938000000|2023-11-14 05:00:00|15168.2|15167.5|15170|15169|15170.5|15169.5|15168.1|15167.4|112
1699938300000|2023-11-14 05:05:00|15170.2|15169.3|15170.6|15169.6|15170.7|15169.7|15168.2|15167.5|118
1699938600000|2023-11-14 05:10:00|15170.7|15169.7|15170.3|15169.6|15171.6|15170.7|15170.3|15169.6|84
1699938900000|2023-11-14 05:15:00|15170.4|15169.7|15171.2|15170.5|15172.7|15171.7|15170.1|15169.4|71
1699939200000|2023-11-14 05:20:00|15171|15170.3|15171.2|15170.5|15171.8|15171.1|15171|15170.3|80
1699939500000|2023-11-14 05:25:00|15171.4|15170.4|15171.2|15170.5|15171.6|15170.6|15170.3|15169.3|88
1699939800000|2023-11-14 05:30:00|15171.1|15170.4|15172.4|15171.7|15172.6|15171.9|15170.2|15169.5|88
1699940100000|2023-11-14 05:35:00|15172.3|15171.6|15173.4|15172.7|15173.7|15173|15171.3|15170.6|91
1699940400000|2023-11-14 05:40:00|15173.5|15172.8|15172.7|15172|15173.5|15172.8|15171.6|15170.9|144
1699940700000|2023-11-14 05:45:00|15173|15171.6|15172.6|15170.9|15173.2|15171.6|15171.7|15170|119
1699941000000|2023-11-14 05:50:00|15172.4|15170.7|15171.7|15170.3|15172.4|15170.9|15170.3|15168.6|158
1699941300000|2023-11-14 05:55:00|15171.6|15170.2|15171.6|15170.2|15172.6|15171.2|15171.4|15169.8|259
1699941600000|2023-11-14 06:00:00|15171.4|15170.4|15171.5|15170.5|15171.6|15170.7|15170.3|15169.3|181
1699941900000|2023-11-14 06:05:00|15171.4|15170.4|15172.6|15171.9|15172.8|15171.9|15171.2|15170.3|58
1699942200000|2023-11-14 06:10:00|15172.5|15171.8|15172.1|15171.4|15172.6|15171.9|15171.2|15170.5|65
1699942500000|2023-11-14 06:15:00|15172.2|15171.5|15172.2|15171.5|15172.7|15171.8|15171.5|15170.5|75
1699942800000|2023-11-14 06:20:00|15172.1|15171.4|15170.4|15169.4|15172.2|15171.5|15170|15169|69
1699943100000|2023-11-14 06:25:00|15170.3|15169.3|15170.9|15170.2|15171.4|15170.7|15170.1|15169.3|105
1699943400000|2023-11-14 06:30:00|15170.5|15169.8|15169.2|15168.2|15172.6|15171.6|15169.2|15168.2|167
1699943700000|2023-11-14 06:35:00|15169.5|15168.8|15169.4|15168.7|15170.1|15169.4|15168.4|15167.4|114
1699944000000|2023-11-14 06:40:00|15169.5|15168.8|15168.1|15167.4|15169.6|15168.9|15167.6|15166.9|53
1699944300000|2023-11-14 06:45:00|15168.2|15167.5|15168.8|15168.1|15169.5|15168.8|15168|15167.3|126
1699944600000|2023-11-14 06:50:00|15168.3|15167.6|15168.5|15167.5|15169.4|15168.5|15168|15167.1|80
1699944900000|2023-11-14 06:55:00|15168.6|15167.6|15170.3|15169.3|15170.7|15169.8|15168.5|15167.5|95
1699945200000|2023-11-14 07:00:00|15170.4|15169.4|15164.9|15163.9|15170.6|15169.6|15163.9|15163.2|196
1699945500000|2023-11-14 07:05:00|15164.8|15163.8|15167.1|15166.4|15168.5|15167.5|15164.5|15163.5|177
1699945800000|2023-11-14 07:10:00|15167.2|15166.5|15165.9|15165.2|15167.7|15167|15165.2|15164.5|107
1699946100000|2023-11-14 07:15:00|15165.8|15165.1|15164.9|15164.2|15166.7|15166|15164.7|15163.8|150
1699946400000|2023-11-14 07:20:00|15165|15164.3|15164.3|15163.6|15166.6|15165.9|15164.3|15163.3|158
1699946700000|2023-11-14 07:25:00|15164.1|15163.4|15163.5|15162.8|15164.9|15164.2|15163|15162.3|167
1699947000000|2023-11-14 07:30:00|15163.4|15162.7|15163.6|15162.9|15164.6|15163.9|15163.3|15162.5|193
1699947300000|2023-11-14 07:35:00|15163.5|15162.8|15163.5|15162.8|15164.6|15163.9|15162.4|15161.5|114
1699947600000|2023-11-14 07:40:00|15163.4|15162.7|15159.8|15159.1|15164.3|15163.6|15159.5|15158.8|199
1699947900000|2023-11-14 07:45:00|15159.9|15159.2|15160.5|15159.5|15162.5|15161.5|15159.8|15158.8|224
1699948200000|2023-11-14 07:50:00|15160.3|15159.6|15161.4|15160.4|15161.5|15160.5|15157.9|15157.2|210
1699948500000|2023-11-14 07:55:00|15161.5|15160.5|15163.6|15162.9|15163.7|15163|15161.1|15160.1|178
1699948800000|2023-11-14 08:00:00|15163.7|15163|15164.2|15163.5|15165.2|15164.5|15162.5|15161.8|327
1699949100000|2023-11-14 08:05:00|15164.3|15163.6|15168|15167.3|15168.8|15167.9|15164.2|15163.5|234
1699949400000|2023-11-14 08:10:00|15167.9|15167.2|15170|15169|15171|15170|15166.8|15166.1|245
1699949700000|2023-11-14 08:15:00|15169.9|15168.9|15170.3|15169.3|15171.1|15170.3|15169.7|15168.7|182
1699950000000|2023-11-14 08:20:00|15170.2|15169.2|15169.8|15168.8|15171|15170.3|15168.9|15167.9|251
1699950300000|2023-11-14 08:25:00|15169.9|15168.9|15169.8|15168.8|15170.1|15169.2|15168.4|15167.4|179
1699950600000|2023-11-14 08:30:00|15169.7|15168.7|15168.4|15167.7|15170.2|15169.3|15168|15167|231
1699950900000|2023-11-14 08:35:00|15168.3|15167.6|15169.6|15168.6|15170.6|15169.6|15167.8|15167.1|263
1699951200000|2023-11-14 08:40:00|15169.7|15168.7|15170.4|15169.7|15171.1|15170.4|15168.6|15167.6|197
1699951500000|2023-11-14 08:45:00|15170.3|15169.6|15170.1|15169.4|15173|15172|15170|15169.3|260
1699951800000|2023-11-14 08:50:00|15170|15169.3|15169|15168.3|15170.7|15170|15168.5|15167.8|181
1699952100000|2023-11-14 08:55:00|15169.1|15168.4|15172.3|15171.3|15173.1|15172.4|15169|15168.3|180
1699952400000|2023-11-14 09:00:00|15172.2|15171.2|15170.1|15169.1|15173.7|15173|15169.8|15168.8|261
1699952700000|2023-11-14 09:05:00|15170.2|15169.2|15168.9|15168.2|15170.3|15169.5|15167.7|15167|167
1699953000000|2023-11-14 09:10:00|15169|15168.3|15169.3|15168.3|15169.9|15169|15168|15167|194
1699953300000|2023-11-14 09:15:00|15169.4|15168.4|15165.6|15164.6|15169.4|15168.4|15165.6|15164.6|229
1699953600000|2023-11-14 09:20:00|15165.5|15164.5|15163.3|15162.6|15165.7|15164.9|15162.7|15161.7|207
1699953900000|2023-11-14 09:25:00|15163.8|15163.1|15165.6|15164.6|15165.9|15164.9|15160.8|15159.8|209
1699954200000|2023-11-14 09:30:00|15165.5|15164.5|15165.3|15164.6|15166.6|15165.9|15164.7|15163.7|190
1699954500000|2023-11-14 09:35:00|15165.2|15164.5|15165.5|15164.8|15166.5|15165.5|15163.2|15162.2|241
1699954800000|2023-11-14 09:40:00|15165.4|15164.7|15165.3|15164.3|15166|15165.2|15164.3|15163.3|198
1699955100000|2023-11-14 09:45:00|15165.5|15164.5|15167.1|15166.1|15167.2|15166.4|15164.8|15163.8|210
1699955400000|2023-11-14 09:50:00|15167.2|15166.2|15169|15168.3|15169.6|15168.6|15165.2|15164.5|256
1699955700000|2023-11-14 09:55:00|15169.2|15168.5|15170.9|15170.2|15171.1|15170.4|15168.5|15167.8|200
1699956000000|2023-11-14 10:00:00|15170.8|15170.1|15169.6|15168.9|15171.3|15170.3|15168.6|15167.6|230
1699956300000|2023-11-14 10:05:00|15169.7|15169|15170.1|15169.4|15170.9|15170.2|15168.9|15168.2|243
1699956600000|2023-11-14 10:10:00|15169.7|15169|15169|15168|15170.1|15169.4|15167.4|15166.4|260
1699956900000|2023-11-14 10:15:00|15169.4|15168.3|15168.7|15168|15169.7|15168.9|15167.2|15166.2|212
1699957200000|2023-11-14 10:20:00|15168.6|15167.9|15168.7|15167.7|15170.2|15169.5|15167.9|15167.2|190
1699957500000|2023-11-14 10:25:00|15168.6|15167.6|15169.1|15168.4|15169.6|15168.9|15167.7|15166.7|116
1699957800000|2023-11-14 10:30:00|15169.4|15168.7|15169.8|15168.8|15170.2|15169.5|15168.7|15167.7|211
1699958100000|2023-11-14 10:35:00|15169.9|15168.9|15169.7|15168.7|15171.1|15170.2|15169.2|15168.2|153
1699958400000|2023-11-14 10:40:00|15169.8|15168.8|15169.5|15168.5|15171.2|15170.5|15169|15168|230
1699958700000|2023-11-14 10:45:00|15169.7|15168.7|15171.9|15170.9|15172.7|15171.7|15169.7|15168.7|230
1699959000000|2023-11-14 10:50:00|15172|15171|15172|15171|15173.1|15172.3|15171.8|15170.8|251
1699959300000|2023-11-14 10:55:00|15171.9|15170.9|15171.9|15170.9|15172.9|15172|15171.6|15170.6|172
1699959600000|2023-11-14 11:00:00|15171.8|15170.8|15171.8|15170.8|15172.9|15172|15170.9|15169.9|138
1699959900000|2023-11-14 11:05:00|15171.6|15170.6|15171.8|15171.1|15171.9|15171.2|15171.1|15170.1|69
1699960200000|2023-11-14 11:10:00|15171.7|15171|15173|15172.3|15173.3|15172.6|15170.9|15170.1|154
1699960500000|2023-11-14 11:15:00|15172.7|15172|15170.9|15169.9|15173.1|15172.3|15170.9|15169.9|151
1699960800000|2023-11-14 11:20:00|15170.8|15169.8|15172.3|15171.6|15172.8|15172.1|15169.8|15168.8|128
1699961100000|2023-11-14 11:25:00|15172.4|15171.7|15173|15172.3|15173.1|15172.4|15171.8|15171.1|88
1699961400000|2023-11-14 11:30:00|15172.9|15172.2|15172.1|15171.4|15173.2|15172.5|15171.6|15170.9|144
1699961700000|2023-11-14 11:35:00|15172|15171.3|15172|15171.3|15172.2|15171.5|15171|15170.3|123
1699962000000|2023-11-14 11:40:00|15172.2|15171.5|15173|15172.3|15173.3|15172.6|15171.8|15171.1|98
1699962300000|2023-11-14 11:45:00|15173.1|15172.4|15173|15172.3|15173.9|15173.2|15172.8|15172.1|113
1699962600000|2023-11-14 11:50:00|15173.1|15172.4|15174.2|15173.5|15175|15174.3|15172.9|15172.2|136
1699962900000|2023-11-14 11:55:00|15174.1|15173.4|15173.8|15173.1|15174.2|15173.5|15172.3|15171.6|185
1699963200000|2023-11-14 12:00:00|15173.7|15173|15173|15172.3|15175.2|15174.2|15172.8|15172.1|182
1699963500000|2023-11-14 12:05:00|15173.1|15172.4|15170.4|15169.7|15173.1|15172.4|15170.3|15169.6|214
1699963800000|2023-11-14 12:10:00|15170.5|15169.8|15170.8|15170.1|15172.6|15171.6|15170.4|15169.5|215
1699964100000|2023-11-14 12:15:00|15170.7|15170|15170.2|15169.2|15171.9|15171.2|15170.1|15169.1|167
1699964400000|2023-11-14 12:20:00|15170.3|15169.3|15169.8|15169.1|15171.3|15170.6|15169.8|15169|156
1699964700000|2023-11-14 12:25:00|15169.9|15169.2|15170.2|15169.2|15170.4|15169.4|15167.7|15167|194
1699965000000|2023-11-14 12:30:00|15170.3|15169.3|15169.8|15169.1|15171.9|15171.2|15169.8|15169.1|196
1699965300000|2023-11-14 12:35:00|15169.9|15169.2|15169.9|15169.2|15171.2|15170.5|15169.3|15168.6|205
1699965600000|2023-11-14 12:40:00|15169.8|15169.1|15169.8|15169.1|15171|15170.3|15169.6|15168.9|155
1699965900000|2023-11-14 12:45:00|15169.9|15169.2|15171.2|15170.5|15171.7|15171|15169.4|15168.7|131
1699966200000|2023-11-14 12:50:00|15170.6|15169.9|15171|15170.3|15171.3|15170.6|15170.4|15169.7|200
1699966500000|2023-11-14 12:55:00|15171.1|15170.4|15169.7|15169|15172|15171.1|15169|15168.3|248
1699966800000|2023-11-14 13:00:00|15169.6|15168.9|15168.8|15167.8|15169.6|15168.9|15165.3|15164.6|413
1699967100000|2023-11-14 13:05:00|15168.9|15167.9|15169.6|15168.6|15170.4|15169.4|15168.5|15167.7|262
1699967400000|2023-11-14 13:10:00|15169.7|15168.7|15171.1|15170.1|15172.2|15171.2|15169.6|15168.6|245
1699967700000|2023-11-14 13:15:00|15171.2|15170.2|15168.4|15167.4|15172|15171|15167.3|15166.3|355
1699968000000|2023-11-14 13:20:00|15168.3|15167.3|15167.4|15166.4|15170|15169.1|15167.4|15166.4|342
1699968300000|2023-11-14 13:25:00|15167.5|15166.5|15172.2|15166.2|15172.2|15168.1|15165.5|15164.5|529
1699968600000|2023-11-14 13:30:00|15172.3|15166.3|15121.7|15120.7|15185.1|15179.1|15117.4|15115.8|2879
1699968900000|2023-11-14 13:35:00|15121.5|15120.5|15102.3|15101.3|15121.5|15120.5|15101.9|15100.9|2017
1699969200000|2023-11-14 13:40:00|15102.4|15101.4|15093.4|15092.4|15106.7|15105.7|15090.9|15089.9|1641
1699969500000|2023-11-14 13:45:00|15093.5|15092.5|15093.6|15092.6|15097.8|15096.8|15080.2|15079.2|1509
1699969800000|2023-11-14 13:50:00|15093.5|15092.5|15096.2|15095.2|15110|15109|15090|15089|1563
1699970100000|2023-11-14 13:55:00|15096.4|15095.4|15100.8|15099.8|15103|15102|15091.3|15090.3|1511
1699970400000|2023-11-14 14:00:00|15100.9|15099.9|15088.3|15087.3|15101|15100|15086.5|15085.5|1366
1699970700000|2023-11-14 14:05:00|15088.2|15087.2|15080.7|15079.7|15091.9|15090.9|15077.3|15076.3|1412
1699971000000|2023-11-14 14:10:00|15080.8|15079.8|15079.2|15078.5|15086.8|15085.8|15078|15077|1273
1699971300000|2023-11-14 14:15:00|15079.3|15078.6|15089.7|15088.7|15090.7|15089.2|15077.8|15076.8|1164
1699971600000|2023-11-14 14:20:00|15089.6|15088.6|15082.8|15081.8|15093.8|15092.8|15082.8|15081.8|970
1699971900000|2023-11-14 14:25:00|15082.7|15081.7|15097.9|15096.9|15098.5|15097.5|15082.5|15081.5|1114
1699972200000|2023-11-14 14:30:00|15098.2|15097.2|15087.3|15086.3|15099.8|15098.8|15086.7|15085.7|1384
1699972500000|2023-11-14 14:35:00|15087.4|15086.4|15080.8|15079.8|15088.7|15087.7|15075.5|15074.5|1142
1699972800000|2023-11-14 14:40:00|15080.9|15079.9|15088.8|15087.8|15091.9|15090.9|15080.2|15079.2|927
1699973100000|2023-11-14 14:45:00|15088.9|15087.9|15091.3|15090.3|15094.4|15093.4|15086.2|15085.2|814
1699973400000|2023-11-14 14:50:00|15091.4|15090.4|15088.4|15087.4|15095.2|15094.5|15087.4|15086.4|777
1699973700000|2023-11-14 14:55:00|15088.2|15087.2|15079.2|15078.5|15088.8|15087.8|15075.9|15075.2|919
1699974000000|2023-11-14 15:00:00|15079.6|15078.9|15081.5|15080.5|15084.3|15083.3|15075.1|15074.1|887
1699974300000|2023-11-14 15:05:00|15081.4|15080.4|15078.1|15077.4|15085.4|15084.4|15077|15076|673
1699974600000|2023-11-14 15:10:00|15078|15077.3|15070.9|15069.9|15078.6|15077.9|15068.4|15067.4|779
1699974900000|2023-11-14 15:15:00|15070.8|15069.8|15082.8|15081.8|15083.8|15082.8|15070.8|15069.8|699
1699975200000|2023-11-14 15:20:00|15082.7|15081.7|15076.9|15076.2|15085.7|15084.8|15076.7|15075.7|607
1699975500000|2023-11-14 15:25:00|15076.8|15076.1|15078.4|15077.4|15079.7|15078.7|15071.3|15070.3|669
1699975800000|2023-11-14 15:30:00|15078|15077|15079.9|15078.9|15079.9|15078.9|15073.1|15072.1|475
1699976100000|2023-11-14 15:35:00|15079.8|15078.8|15081.2|15080.5|15088.2|15087.5|15077.9|15076.9|545
1699976400000|2023-11-14 15:40:00|15081.1|15080.4|15082.1|15081.1|15082.1|15081.1|15073.8|15072.9|587
1699976700000|2023-11-14 15:45:00|15082|15081|15089.6|15088.6|15090.3|15089.3|15081.5|15080.5|572
1699977000000|2023-11-14 15:50:00|15089.7|15088.7|15083.1|15082.1|15089.7|15088.7|15082.5|15081.5|646
1699977300000|2023-11-14 15:55:00|15083|15082|15082.6|15081.6|15084|15083.2|15080.3|15079.3|507
1699977600000|2023-11-14 16:00:00|15082.7|15081.7|15076.7|15076|15085|15084.3|15076.1|15075.1|456
1699977900000|2023-11-14 16:05:00|15076.8|15076.1|15079.2|15078.5|15084.6|15083.9|15076.4|15075.5|447
1699978200000|2023-11-14 16:10:00|15079.3|15078.6|15073.7|15073|15081.1|15080.3|15072.9|15072.2|583
1699978500000|2023-11-14 16:15:00|15073.8|15073.1|15080.4|15079.4|15081.1|15080.4|15073.7|15073|587
1699978800000|2023-11-14 16:20:00|15080.3|15079.3|15082.7|15081.7|15083.3|15082.3|15077.9|15076.9|372
1699979100000|2023-11-14 16:25:00|15082.8|15081.8|15086.1|15085.1|15087.3|15086.5|15082.2|15081.4|492
1699979400000|2023-11-14 16:30:00|15086|15085|15084.8|15083.8|15087.1|15086.1|15082.8|15081.8|399
1699979700000|2023-11-14 16:35:00|15084.9|15083.9|15083|15082|15085.8|15085.1|15082.5|15081.5|289
1699980000000|2023-11-14 16:40:00|15083.1|15082.1|15079.1|15078.1|15084|15083.1|15079.1|15078.1|338
1699980300000|2023-11-14 16:45:00|15079|15078|15076.6|15075.6|15081.8|15081|15076.1|15075.1|341
1699980600000|2023-11-14 16:50:00|15076.9|15075.9|15074|15073|15077.2|15076.5|15072.4|15071.4|389
1699980900000|2023-11-14 16:55:00|15073.9|15072.9|15075.8|15074.8|15076.8|15076.1|15073.5|15072.8|395
1699981200000|2023-11-14 17:00:00|15075.9|15074.9|15072.6|15071.9|15077|15076.1|15071.6|15070.9|292
1699981500000|2023-11-14 17:05:00|15072.7|15072|15073.1|15072.4|15074.7|15074|15070.4|15069.7|419
1699981800000|2023-11-14 17:10:00|15073.2|15072.5|15077.2|15076.2|15079.8|15079.1|15073.2|15072.5|336
1699982100000|2023-11-14 17:15:00|15077.3|15076.3|15072.3|15071.3|15077.5|15076.6|15072.2|15071.2|333
1699982400000|2023-11-14 17:20:00|15072.2|15071.2|15073.5|15072.5|15075.1|15074.3|15071.1|15070.2|332
1699982700000|2023-11-14 17:25:00|15073.6|15072.6|15073|15072.3|15074.7|15073.7|15071.1|15070.1|212
1699983000000|2023-11-14 17:30:00|15072.9|15072.2|15074.3|15073.6|15075|15074.2|15071.9|15071|259
1699983300000|2023-11-14 17:35:00|15074.2|15073.5|15070.6|15069.6|15074.7|15074|15070.6|15069.6|220
1699983600000|2023-11-14 17:40:00|15070.7|15069.7|15067.8|15066.8|15071.4|15070.5|15067.8|15066.8|383
1699983900000|2023-11-14 17:45:00|15067.9|15066.9|15065.7|15065|15068.8|15068|15064.9|15063.9|308
1699984200000|2023-11-14 17:50:00|15065.8|15065.1|15065|15064.3|15068.1|15067.1|15064.9|15064.2|254
1699984500000|2023-11-14 17:55:00|15064.9|15064.2|15060.7|15059.7|15065.7|15064.7|15059.3|15058.3|413
1699984800000|2023-11-14 18:00:00|15060.8|15059.8|15056.9|15055.9|15061.6|15060.6|15056|15055|433
1699985100000|2023-11-14 18:05:00|15057.3|15056.3|15054.4|15053.4|15058|15057|15051.1|15050.1|332
1699985400000|2023-11-14 18:10:00|15054.3|15053.3|15052.9|15051.9|15055.6|15054.6|15052.2|15051.2|226
1699985700000|2023-11-14 18:15:00|15052.7|15051.7|15052.6|15051.6|15052.7|15051.7|15049.7|15048.7|191
1699986000000|2023-11-14 18:20:00|15052.7|15051.7|15052.5|15051.8|15053.6|15052.6|15052.3|15051.4|109
1699986300000|2023-11-14 18:25:00|15052.4|15051.7|15055.1|15054.1|15056.7|15055.7|15052.4|15051.6|145
1699986600000|2023-11-14 18:30:00|15054.9|15053.9|15052.9|15051.9|15056|15055|15051.4|15050.4|157
1699986900000|2023-11-14 18:35:00|15052.7|15052|15050.2|15049.2|15053.9|15052.9|15049.4|15048.4|168
1699987200000|2023-11-14 18:40:00|15050.3|15049.3|15051.5|15050.8|15052.9|15051.9|15049|15048|217
1699987500000|2023-11-14 18:45:00|15051.6|15050.9|15053.7|15052.7|15053.9|15053|15051.3|15050.6|111
1699987800000|2023-11-14 18:50:00|15053.8|15052.8|15056.1|15055.1|15056.2|15055.2|15052.6|15051.6|197
1699988100000|2023-11-14 18:55:00|15056.2|15055.2|15053.9|15053.2|15057|15056|15053.8|15053.1|250
1699988400000|2023-11-14 19:00:00|15053.8|15053.1|15053.9|15052.9|15054.3|15053.3|15053.3|15052.4|105
1699988700000|2023-11-14 19:05:00|15053.8|15053.1|15053.7|15053|15057|15056|15053.6|15052.6|230
1699989000000|2023-11-14 19:10:00|15053.5|15052.8|15052.5|15051.5|15053.6|15052.9|15052.2|15051.2|89
1699989300000|2023-11-14 19:15:00|15052.6|15051.6|15048.8|15048.1|15052.6|15051.6|15048.7|15047.9|172
1699989600000|2023-11-14 19:20:00|15048.9|15048.2|15046.5|15045.8|15048.9|15048.2|15046.3|15045.3|146
1699989900000|2023-11-14 19:25:00|15046.6|15045.9|15045.6|15044.6|15048.6|15047.6|15045.4|15044.4|192
1699990200000|2023-11-14 19:30:00|15045.5|15044.5|15039.4|15038.4|15045.6|15044.6|15038.5|15037.8|289
1699990500000|2023-11-14 19:35:00|15039.5|15038.5|15040.9|15039.9|15042.6|15041.7|15039.2|15038.4|136
1699990800000|2023-11-14 19:40:00|15040.8|15039.8|15041.6|15040.6|15042|15041|15040.7|15039.8|104
1699991100000|2023-11-14 19:45:00|15041.7|15040.7|15040.6|15039.6|15041.7|15040.8|15039.5|15038.7|110
1699991400000|2023-11-14 19:50:00|15040.3|15039.1|15038.6|15037.6|15040.3|15039.3|15037.5|15036.8|213
1699991700000|2023-11-14 19:55:00|15038.7|15037.7|15035.4|15034.7|15038.8|15037.8|15035.1|15034.2|266
1699992000000|2023-11-14 20:00:00|15035.5|15034.8|15035.9|15035.2|15036.6|15035.6|15034.4|15033.7|191
1699992300000|2023-11-14 20:05:00|15036|15035.3|15036.2|15035.2|15036.2|15035.3|15034.6|15033.9|123
1699992600000|2023-11-14 20:10:00|15036.1|15035.1|15036.1|15035.1|15036.4|15035.4|15035.2|15034.5|68
1699992900000|2023-11-14 20:15:00|15036|15035|15034.8|15033.8|15036.3|15035.3|15034.7|15033.8|61
1699993200000|2023-11-14 20:20:00|15034.1|15033.1|15031.1|15030.1|15034.1|15033.1|15031.1|15030.1|169
1699993500000|2023-11-14 20:25:00|15031|15030|15024.6|15023.9|15031.5|15030.7|15024.4|15023.6|285
1699993800000|2023-11-14 20:30:00|15024.5|15023.8|15024.1|15023.1|15026.6|15025.6|15023.6|15022.6|198
1699994100000|2023-11-14 20:35:00|15023.9|15022.9|15018.4|15017.4|15024|15023|15016.8|15015.8|299
1699994400000|2023-11-14 20:40:00|15018.3|15017.6|15022.8|15021.8|15023|15022|15016|15015|341
1699994700000|2023-11-14 20:45:00|15022.9|15021.9|15027.6|15026.6|15028.5|15027.5|15022.6|15021.6|251
1699995000000|2023-11-14 20:50:00|15027.8|15026.8|15032.1|15031.1|15033.9|15032.9|15025.3|15024.3|283
1699995300000|2023-11-14 20:55:00|15032|15031|15024.7|15023.7|15033.4|15032.4|15023.6|15022.6|413
1699995600000|2023-11-14 21:00:00|15025|15024|15030|15029|15030.2|15029.2|15025|15024|292
1699995900000|2023-11-14 21:05:00|15030.1|15029.1|15031|15030|15031|15030|15029.7|15028.7|129
1699996200000|2023-11-14 21:10:00|15031.1|15030.1|15031|15030|15032.4|15031.4|15029.7|15028.7|139
1699996500000|2023-11-14 21:15:00|15030.8|15029.8|15032.2|15031.2|15033.1|15032.1|15030.3|15029.3|84
1699996800000|2023-11-14 21:20:00|15032.3|15031.3|15036.6|15035.6|15036.9|15035.9|15030|15029|134
1699997100000|2023-11-14 21:25:00|15036.8|15035.8|15038.6|15037.6|15038.7|15037.7|15035.4|15034.4|187
1699997400000|2023-11-14 21:30:00|15038.7|15037.7|15038.1|15037.1|15040|15039|15037.8|15036.8|150
1699997700000|2023-11-14 21:35:00|15038|15037|15039.3|15038.3|15039.5|15038.5|15036.8|15035.8|95
1699998000000|2023-11-14 21:40:00|15039.2|15038.2|15038.9|15037.3|15039.4|15038.4|15037.4|15036.4|116
1699998300000|2023-11-14 21:45:00|15039.1|15037.4|15039.8|15038.8|15040.5|15039.2|15037.4|15036.4|154
1699998600000|2023-11-14 21:50:00|15039.9|15038.9|15040.2|15039.2|15040.4|15039.2|15039.4|15038.3|200
1699998900000|2023-11-14 21:55:00|15040.9|15038.3|15040.5|15034.5|15041.6|15038.3|15038.9|15034|260
1699999200000|2023-11-14 22:00:00|15040.3|15034.3|15036.5|15029.8|15040.3|15034.3|15036.5|15029.8|7
1699999500000|2023-11-14 22:05:00|15034.9|15028.2|15035|15028.3|15035|15028.3|15034.8|15028.1|3
1699999800000|2023-11-14 22:10:00|15034.7|15028|15037.2|15030.5|15037.5|15030.8|15033.8|15027.1|13
1700000100000|2023-11-14 22:15:00|15039.7|15033|15038.4|15031.7|15041.2|15034.5|15038.4|15031.7|13
1700000400000|2023-11-14 22:20:00|15038.3|15031.6|15037.2|15030.7|15039.3|15032.6|15029.7|15023|51
1700000700000|2023-11-14 22:25:00|15037.1|15032|15042.9|15036.7|15044.3|15038|15037.1|15032|22
1700001000000|2023-11-14 22:30:00|15042.8|15036.8|15046.9|15041.7|15047.9|15041.7|15040.6|15033.9|97
1700001300000|2023-11-14 22:35:00|15047|15041.8|15044.2|15037.5|15047|15041.8|15041.6|15034.9|109
1700001600000|2023-11-14 22:40:00|15045|15038.3|15046.2|15040.4|15046.7|15040.4|15044.3|15037.6|73
1700001900000|2023-11-14 22:45:00|15046.6|15040.7|15048.4|15042|15049.8|15043.1|15046.5|15040.6|151
1700002200000|2023-11-14 22:50:00|15048.3|15042.1|15047.4|15041.2|15050.8|15044.7|15044.9|15038.2|270
1700002500000|2023-11-14 22:55:00|15047.1|15041.5|15049.9|15044.7|15051.2|15045|15047.1|15041.5|760
1700002800000|2023-11-14 23:00:00|15049.1|15044.6|15039.6|15036.9|15049.1|15044.6|15038.3|15034.5|395
1700003100000|2023-11-14 23:05:00|15039.3|15037.3|15042.6|15041|15045|15043.4|15039.3|15037.3|221
1700003400000|2023-11-14 23:10:00|15042.8|15040.9|15043|15041.1|15043|15041.1|15036.9|15035.5|220
1700003700000|2023-11-14 23:15:00|15042.9|15041.2|15036.9|15035.3|15043.2|15041.4|15034.1|15032.5|228
1700004000000|2023-11-14 23:20:00|15037|15035.4|15037.9|15036.9|15038.1|15037.1|15035.6|15034.6|113
1700004300000|2023-11-14 23:25:00|15037.8|15036.8|15036.4|15035.4|15037.8|15036.8|15036.3|15035.2|55
1700004600000|2023-11-14 23:30:00|15036.5|15035.5|15039.8|15038.8|15040.6|15039.6|15036.5|15035.5|138
1700004900000|2023-11-14 23:35:00|15039.2|15038.2|15040.1|15039.1|15040.3|15039.3|15039.2|15038.2|63
1700005200000|2023-11-14 23:40:00|15039.5|15038.5|15039.8|15038.8|15040.1|15039.1|15038.9|15037.9|87
1700005500000|2023-11-14 23:45:00|15039.7|15038.7|15036.8|15035|15040.1|15039.1|15035.3|15034.1|145
1700005800000|2023-11-14 23:50:00|15036.9|15035.1|15046.8|15045.8|15050.5|15049.5|15036.5|15035.1|248
1700006100000|2023-11-14 23:55:00|15046.9|15045.9|15049.2|15048.2|15049.2|15048.2|15044.8|15043.8|127
1700006400000|2023-11-15 00:00:00|15049.1|15048.1|15055.3|15054.3|15056.4|15055.4|15044.9|15043.9|362
1700006700000|2023-11-15 00:05:00|15055.1|15054.1|15058.7|15057.7|15059.5|15058.5|15054.9|15053.9|288
1700007000000|2023-11-15 00:10:00|15058.6|15057.6|15065.1|15064.1|15067.7|15066.7|15058.6|15057.6|284
1700007300000|2023-11-15 00:15:00|15065.4|15064.4|15057.9|15056.9|15066|15065|15056.6|15055.6|227
1700007600000|2023-11-15 00:20:00|15058|15057|15062.6|15061.9|15065.3|15064.4|15057.9|15056.9|185
1700007900000|2023-11-15 00:25:00|15062.4|15061.7|15063.7|15062.7|15065.4|15064.4|15059.8|15058.8|199
1700008200000|2023-11-15 00:30:00|15064|15063|15066.5|15065.8|15068.4|15067.6|15062.2|15061.5|233
1700008500000|2023-11-15 00:35:00|15066.4|15065.7|15069|15068.3|15069.1|15068.4|15062.7|15062|144
1700008800000|2023-11-15 00:40:00|15069.1|15068.4|15076.2|15075.5|15076.2|15075.5|15068.5|15067.7|217
1700009100000|2023-11-15 00:45:00|15076.6|15075.9|15076.3|15075.6|15079.7|15079|15075.8|15074.8|190
1700009400000|2023-11-15 00:50:00|15075.9|15075.3|15062.7|15061.7|15078|15077.3|15062.7|15061.7|410
1700009700000|2023-11-15 00:55:00|15063.3|15062.3|15062.5|15061.5|15064|15063|15054.4|15053.7|551
1700010000000|2023-11-15 01:00:00|15062.4|15061.4|15063.6|15062.9|15065|15064|15058.2|15057.2|287
1700010300000|2023-11-15 01:05:00|15063.7|15063|15059|15058.3|15065|15064.2|15056.7|15055.7|265
1700010600000|2023-11-15 01:10:00|15058.9|15058.2|15051.7|15051|15059.8|15058.8|15047.6|15046.6|367
1700010900000|2023-11-15 01:15:00|15051.2|15050.5|15059.3|15058.3|15059.3|15058.3|15051.2|15050.5|226
1700011200000|2023-11-15 01:20:00|15060|15059|15059.8|15058.8|15064.3|15063.3|15059.2|15058.2|223
1700011500000|2023-11-15 01:25:00|15059.1|15058.1|15057|15056|15059.1|15058.1|15054.5|15053.5|186
1700011800000|2023-11-15 01:30:00|15056.9|15055.9|15063.3|15062.6|15063.3|15062.6|15056.9|15055.9|218
1700012100000|2023-11-15 01:35:00|15063.2|15062.5|15057.2|15056.2|15063.5|15062.8|15054.5|15053.5|280
1700012400000|2023-11-15 01:40:00|15057.1|15056.1|15054.2|15053.2|15059.3|15058.3|15053.3|15052.3|312
1700012700000|2023-11-15 01:45:00|15054.3|15053.3|15055.8|15054.8|15056.7|15055.7|15050.7|15049.7|373
1700013000000|2023-11-15 01:50:00|15055.7|15054.7|15054.9|15053.9|15057|15056|15054.6|15053.6|218
1700013300000|2023-11-15 01:55:00|15055.3|15054.3|15057.8|15056.8|15058|15057|15053.6|15052.6|156
1700013600000|2023-11-15 02:00:00|15057.9|15056.9|15055.5|15054.8|15058.1|15057.1|15053.6|15052.9|261
1700013900000|2023-11-15 02:05:00|15055.6|15054.9|15055.7|15054.7|15059|15058|15055.2|15054.5|196
1700014200000|2023-11-15 02:10:00|15055.6|15054.6|15061.4|15060.4|15061.7|15060.9|15054.6|15053.6|205
1700014500000|2023-11-15 02:15:00|15061.6|15060.6|15061.5|15060.8|15063.8|15063.1|15061.2|15060.5|194
1700014800000|2023-11-15 02:20:00|15061.4|15060.7|15060.4|15059.7|15063|15062.3|15059.4|15058.7|205
1700015100000|2023-11-15 02:25:00|15060.6|15059.9|15064.1|15063.1|15064.3|15063.3|15060|15059.3|124
1700015400000|2023-11-15 02:30:00|15064.2|15063.2|15064.6|15063.9|15066.3|15065.3|15062.8|15062.1|154
1700015700000|2023-11-15 02:35:00|15064.5|15063.8|15069|15068|15069.1|15068.1|15063.5|15062.8|185
1700016000000|2023-11-15 02:40:00|15069.1|15068.1|15064.6|15063.9|15069.7|15068.7|15064.6|15063.9|137
1700016300000|2023-11-15 02:45:00|15064.8|15063.8|15062.7|15062|15066|15065|15062.4|15061.4|182
1700016600000|2023-11-15 02:50:00|15062.8|15062.1|15063.9|15062.9|15064.7|15064|15061.7|15061|148
1700016900000|2023-11-15 02:55:00|15063.6|15063|15066.3|15065.3|15067|15066|15063.2|15062.5|197
1700017200000|2023-11-15 03:00:00|15066.2|15065.5|15061.4|15060.4|15067|15066|15060.6|15059.6|206
1700017500000|2023-11-15 03:05:00|15061.3|15060.3|15059.2|15058.2|15061.4|15060.4|15058|15057|189
1700017800000|2023-11-15 03:10:00|15059.3|15058.3|15059.5|15058.5|15060.6|15059.6|15058.2|15057.4|119
1700018100000|2023-11-15 03:15:00|15059.4|15058.4|15061.7|15060.7|15061.9|15060.9|15059|15058.2|135
1700018400000|2023-11-15 03:20:00|15061.8|15060.8|15060.1|15059.4|15062.3|15061.3|15059.2|15058.2|181
1700018700000|2023-11-15 03:25:00|15059.6|15058.9|15058.6|15057.6|15060.4|15059.4|15057.7|15056.7|169
1700019000000|2023-11-15 03:30:00|15058.5|15057.5|15059.6|15058.6|15061.9|15060.9|15057.8|15056.8|182
1700019300000|2023-11-15 03:35:00|15059.7|15058.7|15058.9|15057.9|15061.3|15060.3|15058|15057|169
1700019600000|2023-11-15 03:40:00|15058.7|15057.7|15056.8|15055.8|15059.2|15058.3|15056.6|15055.6|115
1700019900000|2023-11-15 03:45:00|15056.9|15055.9|15054.7|15054|15057|15056|15054.3|15053.3|124
1700020200000|2023-11-15 03:50:00|15054.4|15053.7|15058.2|15057.2|15058.2|15057.2|15053.1|15052.4|131
1700020500000|2023-11-15 03:55:00|15058.1|15057.1|15058.5|15057.5|15059.4|15058.4|15056.7|15055.7|187
1700020800000|2023-11-15 04:00:00|15058.4|15057.4|15058|15057.3|15058.9|15058|15056.3|15055.6|130
1700021100000|2023-11-15 04:05:00|15057.9|15057.2|15057.2|15056.2|15058.2|15057.5|15056.4|15055.4|106
1700021400000|2023-11-15 04:10:00|15057.1|15056.1|15057.1|15056.1|15057.2|15056.2|15056.8|15055.8|51
1700021700000|2023-11-15 04:15:00|15057.2|15056.2|15055.3|15054.3|15057.4|15056.4|15055.1|15054.1|64
1700022000000|2023-11-15 04:20:00|15056|15055|15056.8|15055.8|15057.4|15056.4|15055.9|15054.9|82
1700022300000|2023-11-15 04:25:00|15056.9|15055.9|15058.2|15057.2|15059.6|15058.6|15056.1|15055.1|105
1700022600000|2023-11-15 04:30:00|15058.6|15056.9|15059.1|15057.4|15059.7|15058|15056.3|15054.6|175
1700022900000|2023-11-15 04:35:00|15059|15057.3|15057.1|15055.7|15059.1|15057.4|15056.1|15054.6|200
1700023200000|2023-11-15 04:40:00|15057|15055.6|15053.6|15051.9|15057.4|15056|15051.9|15050.3|223
1700023500000|2023-11-15 04:45:00|15052.9|15051.9|15054.9|15053.9|15055|15054|15052.9|15051.9|129
1700023800000|2023-11-15 04:50:00|15055|15054|15055.1|15054.4|15055.1|15054.4|15053.9|15053|85
1700024100000|2023-11-15 04:55:00|15055|15054.3|15056.9|15056.2|15058.3|15057.6|15055|15054.1|137
1700024400000|2023-11-15 05:00:00|15057|15056.3|15058.6|15057.9|15060|15059.2|15057|15056.3|127
1700024700000|2023-11-15 05:05:00|15058.7|15058|15060.1|15059.4|15060.3|15059.6|15058.6|15057.9|156
1700025000000|2023-11-15 05:10:00|15060.3|15059.6|15060.7|15060|15062|15061.3|15059.7|15058.7|135
1700025300000|2023-11-15 05:15:00|15060.8|15060.1|15060.3|15059.6|15062.1|15061.2|15058.6|15057.9|172
1700025600000|2023-11-15 05:20:00|15060.4|15059.7|15063.5|15062.5|15064.5|15063.5|15060.4|15059.4|139
1700025900000|2023-11-15 05:25:00|15063.6|15062.6|15062.8|15061.8|15065.6|15064.9|15062.4|15061.7|169
1700026200000|2023-11-15 05:30:00|15063.3|15062.3|15066.1|15065.1|15066.4|15065.4|15062.2|15061.5|141
1700026500000|2023-11-15 05:35:00|15066.2|15065.2|15069.6|15068.6|15069.7|15068.7|15065.7|15065|182
1700026800000|2023-11-15 05:40:00|15069.7|15068.7|15069.1|15068.4|15069.9|15069.2|15068|15067.3|114
1700027100000|2023-11-15 05:45:00|15069.2|15068.5|15067.3|15066.3|15069.2|15068.5|15065.7|15065|97
1700027400000|2023-11-15 05:50:00|15067.4|15066.4|15068.1|15067.1|15068.8|15068|15066.4|15065.4|102
1700027700000|2023-11-15 05:55:00|15068.2|15067.2|15066.5|15065.8|15070.1|15069.4|15065|15064.3|169
1700028000000|2023-11-15 06:00:00|15066.6|15065.9|15067.4|15066.4|15069.3|15068.3|15066.1|15065.4|253
1700028300000|2023-11-15 06:05:00|15067.3|15066.3|15069|15068.3|15071.3|15070.6|15067|15066|148
1700028600000|2023-11-15 06:10:00|15069.1|15068.4|15069.7|15068.7|15071.9|15071|15068.3|15067.5|151
1700028900000|2023-11-15 06:15:00|15069.8|15068.8|15066.6|15065.9|15069.8|15068.8|15066.5|15065.8|109
1700029200000|2023-11-15 06:20:00|15066.5|15065.8|15066.2|15065.2|15066.6|15065.9|15062.5|15061.8|123
1700029500000|2023-11-15 06:25:00|15066.3|15065.3|15065.1|15064.1|15066.3|15065.3|15063.8|15062.8|102
1700029800000|2023-11-15 06:30:00|15065.2|15064.2|15063.5|15062.8|15068.5|15067.5|15063.4|15062.7|208
1700030100000|2023-11-15 06:35:00|15063.6|15062.9|15061.1|15060.4|15064.2|15063.5|15060.7|15060|170
1700030400000|2023-11-15 06:40:00|15061|15060.3|15062.1|15061.4|15063.2|15062.5|15059|15058.3|200
1700030700000|2023-11-15 06:45:00|15062|15061.3|15066.8|15065.8|15066.9|15066|15062|15061.1|170
1700031000000|2023-11-15 06:50:00|15067|15066.1|15063.5|15062.5|15067.3|15066.6|15063|15062|187
1700031300000|2023-11-15 06:55:00|15063.6|15062.6|15064.7|15063.7|15064.7|15063.7|15061.6|15060.6|167
1700031600000|2023-11-15 07:00:00|15064|15063|15063.7|15062.7|15065.9|15064.9|15060|15059|547
1700031900000|2023-11-15 07:05:00|15063.6|15062.6|15071.9|15070.9|15072.7|15071.7|15063.6|15062.6|389
1700032200000|2023-11-15 07:10:00|15071.8|15070.8|15070.3|15069.3|15074.3|15073.3|15070|15069|289
1700032500000|2023-11-15 07:15:00|15070.4|15069.4|15074.9|15074.2|15075|15074.2|15070.1|15069.1|294
1700032800000|2023-11-15 07:20:00|15074.8|15074.1|15072.9|15071.9|15076.2|15075.2|15072.4|15071.4|381
1700033100000|2023-11-15 07:25:00|15073|15072|15072.8|15071.8|15074.1|15073.1|15071.9|15071.2|199
1700033400000|2023-11-15 07:30:00|15072.9|15071.9|15071.2|15070.2|15073.9|15073.1|15069.9|15068.9|284
1700033700000|2023-11-15 07:35:00|15071.3|15070.3|15058.4|15057.4|15071.6|15070.6|15057.6|15056.6|464
1700034000000|2023-11-15 07:40:00|15058.8|15057.8|15061.4|15060.7|15063.8|15062.8|15058.5|15057.5|344
1700034300000|2023-11-15 07:45:00|15061.3|15060.6|15065.8|15065.1|15067.2|15066.2|15061.3|15060.5|342
1700034600000|2023-11-15 07:50:00|15065.9|15065.2|15069.7|15069|15071.1|15070.2|15064.1|15063.4|400
1700034900000|2023-11-15 07:55:00|15069.8|15069.1|15069.5|15068.8|15072.8|15072.1|15069.5|15068.6|352
1700035200000|2023-11-15 08:00:00|15069.1|15068.4|15066.9|15065.9|15070.2|15069.2|15065|15064|612
1700035500000|2023-11-15 08:05:00|15066.8|15065.8|15064.1|15063.1|15067|15066|15060.5|15059.8|466
1700035800000|2023-11-15 08:10:00|15064.2|15063.2|15069.1|15068.4|15070.5|15069.5|15063.4|15062.7|362
1700036100000|2023-11-15 08:15:00|15069.2|15068.5|15068.2|15067.5|15071|15070|15065.6|15064.6|334
1700036400000|2023-11-15 08:20:00|15068.4|15067.7|15063.8|15063.1|15070.1|15069.4|15063.5|15062.8|325
1700036700000|2023-11-15 08:25:00|15063.7|15063|15061.7|15061|15063.7|15063|15058.9|15058.2|340
1700037000000|2023-11-15 08:30:00|15061.6|15060.9|15058.2|15057.2|15063|15062|15055.8|15055.1|523
1700037300000|2023-11-15 08:35:00|15058.1|15057.1|15058.5|15057.5|15059.3|15058.3|15054.8|15054.1|322
1700037600000|2023-11-15 08:40:00|15058.6|15057.6|15055.1|15054.4|15059.4|15058.4|15054.9|15053.9|424
1700037900000|2023-11-15 08:45:00|15055|15054.3|15056.6|15055.9|15056.9|15056.2|15050.5|15049.6|355
1700038200000|2023-11-15 08:50:00|15056.8|15056.1|15052.2|15051.2|15057.4|15056.7|15050.7|15050|365
1700038500000|2023-11-15 08:55:00|15052.1|15051.1|15049.2|15048.5|15052.1|15051.1|15046.6|15045.9|433
1700038800000|2023-11-15 09:00:00|15049.3|15048.6|15053.9|15052.9|15054.1|15053.1|15049.2|15048.5|400
1700039100000|2023-11-15 09:05:00|15054|15053|15052.7|15051.7|15054.4|15053.4|15049|15048.1|405
1700039400000|2023-11-15 09:10:00|15052.8|15051.8|15050.2|15049.5|15052.8|15051.8|15050.2|15049.4|320
1700039700000|2023-11-15 09:15:00|15050.3|15049.6|15043.7|15043|15050.8|15050.1|15040.7|15039.8|547
1700040000000|2023-11-15 09:20:00|15043.8|15043.1|15045.8|15045.1|15045.9|15045.1|15042.5|15041.8|423
1700040300000|2023-11-15 09:25:00|15046|15045.3|15048.1|15047.4|15050.5|15049.7|15043.7|15042.7|413
1700040600000|2023-11-15 09:30:00|15048|15047.3|15039.6|15038.9|15048.4|15047.5|15036.7|15036|537
1700040900000|2023-11-15 09:35:00|15039.7|15039|15034.2|15033.2|15042.1|15041.1|15033.6|15032.6|397
1700041200000|2023-11-15 09:40:00|15034.1|15033.1|15042.8|15041.8|15042.9|15041.9|15033.7|15032.7|443
1700041500000|2023-11-15 09:45:00|15042.9|15041.9|15045.2|15044.2|15047.3|15046.3|15042.8|15041.8|347
1700041800000|2023-11-15 09:50:00|15045|15044|15040.1|15039.4|15048.7|15048|15039.5|15038.8|371
1700042100000|2023-11-15 09:55:00|15040|15039.3|15040.5|15039.5|15044.7|15043.7|15038.1|15037.1|306
1700042400000|2023-11-15 10:00:00|15040.3|15039.6|15040.4|15039.4|15042.7|15041.7|15038.8|15038.1|292
1700042700000|2023-11-15 10:05:00|15040.3|15039.3|15041.5|15040.5|15041.5|15040.5|15037.9|15036.9|232
1700043000000|2023-11-15 10:10:00|15041.7|15040.7|15040.5|15039.5|15043.3|15042.3|15038.4|15037.7|380
1700043300000|2023-11-15 10:15:00|15040.7|15039.7|15039.9|15038.9|15042.7|15041.8|15038.9|15037.9|338
1700043600000|2023-11-15 10:20:00|15039.8|15038.8|15038|15037.3|15042|15041.3|15036.5|15035.8|321
1700043900000|2023-11-15 10:25:00|15037.9|15037.2|15039.3|15038.3|15041.2|15040.5|15036.5|15035.8|281
1700044200000|2023-11-15 10:30:00|15039.4|15038.4|15039.8|15039.1|15040.5|15039.5|15037.8|15037.1|245
1700044500000|2023-11-15 10:35:00|15039.9|15039.2|15040.2|15039.2|15044.1|15043.4|15039.7|15038.9|179
1700044800000|2023-11-15 10:40:00|15040.1|15039.1|15042.5|15041.8|15044|15043|15039.8|15039|204
1700045100000|2023-11-15 10:45:00|15042.6|15041.9|15047.7|15047|15048.4|15047.4|15042.4|15041.7|246
1700045400000|2023-11-15 10:50:00|15047.8|15047.1|15047|15046|15049.3|15048.4|15045.7|15044.8|182
1700045700000|2023-11-15 10:55:00|15047.1|15046.1|15046.1|15045.4|15047.5|15046.5|15045.3|15044.3|168
1700046000000|2023-11-15 11:00:00|15046|15045.1|15043.3|15042.3|15046.1|15045.1|15042.9|15041.9|235
1700046300000|2023-11-15 11:05:00|15043.4|15042.4|15040.2|15039.2|15043.6|15042.6|15039.1|15038.4|245
1700046600000|2023-11-15 11:10:00|15040.3|15039.3|15044|15043|15044.8|15043.8|15039.3|15038.3|215
1700046900000|2023-11-15 11:15:00|15043.9|15042.9|15041.2|15040.5|15043.9|15042.9|15040.8|15040|177
1700047200000|2023-11-15 11:20:00|15041.1|15040.4|15040.2|15039.2|15041.1|15040.4|15039.2|15038.5|201
1700047500000|2023-11-15 11:25:00|15040.1|15039.1|15040.2|15039.2|15041.6|15040.6|15039|15038.1|200
1700047800000|2023-11-15 11:30:00|15040.3|15039.3|15042.5|15041.5|15042.6|15041.6|15039.9|15039.1|249
1700048100000|2023-11-15 11:35:00|15042.6|15041.6|15041.3|15040.3|15042.6|15041.6|15039|15038.1|188
1700048400000|2023-11-15 11:40:00|15041|15040|15038.8|15037.8|15042.7|15041.7|15038.3|15037.4|194
1700048700000|2023-11-15 11:45:00|15038.7|15037.7|15028.7|15027.7|15040|15039|15027.6|15026.6|394
1700049000000|2023-11-15 11:50:00|15028.9|15027.9|15029.8|15028.8|15030.6|15029.6|15025.8|15024.8|350
1700049300000|2023-11-15 11:55:00|15029.7|15028.7|15028.1|15027.1|15029.8|15028.9|15027.2|15026.2|210
1700049600000|2023-11-15 12:00:00|15027.6|15026.9|15032.7|15031.7|15033.3|15032.3|15027.1|15026.2|267
1700049900000|2023-11-15 12:05:00|15032.6|15031.6|15032|15031.3|15033.3|15032.3|15029.8|15029.1|216
1700050200000|2023-11-15 12:10:00|15032.1|15031.4|15033|15032.3|15033.4|15032.7|15031|15030.3|185
1700050500000|2023-11-15 12:15:00|15033.1|15032.4|15041.4|15040.4|15041.4|15040.4|15031.8|15031.1|290
1700050800000|2023-11-15 12:20:00|15041.3|15040.3|15045.3|15044.6|15045.7|15045|15040.1|15039.2|293
1700051100000|2023-11-15 12:25:00|15045.2|15044.5|15043.4|15042.4|15045.9|15045.2|15042.2|15041.2|291
1700051400000|2023-11-15 12:30:00|15043.2|15042.2|15043.1|15042.1|15045.3|15044.6|15042.7|15042|213
1700051700000|2023-11-15 12:35:00|15043|15042|15045.2|15044.2|15046.2|15045.2|15041.9|15041|186
1700052000000|2023-11-15 12:40:00|15045.3|15044.3|15046.1|15045.1|15048.5|15047.8|15044.9|15043.9|207
1700052300000|2023-11-15 12:45:00|15046|15045|15043.2|15042.2|15046.2|15045.2|15042.8|15041.8|362
1700052600000|2023-11-15 12:50:00|15043.3|15042.3|15043.1|15042.1|15044.6|15043.6|15041|15040.3|308
1700052900000|2023-11-15 12:55:00|15043.2|15042.2|15039.6|15038.9|15043.3|15042.3|15038.5|15037.7|292
1700053200000|2023-11-15 13:00:00|15039.7|15039|15038.5|15037.8|15040.7|15040|15036.4|15035.7|326
1700053500000|2023-11-15 13:05:00|15038.4|15037.7|15034.2|15033.5|15040.7|15039.7|15034.1|15033.4|398
1700053800000|2023-11-15 13:10:00|15034.1|15033.4|15032.8|15032.1|15036.6|15035.6|15032.6|15031.8|350
1700054100000|2023-11-15 13:15:00|15032.7|15032|15035.8|15034.8|15036.5|15035.5|15030.1|15029.1|475
1700054400000|2023-11-15 13:20:00|15035.7|15034.7|15032|15031.3|15036.3|15035.6|15032|15031.3|417
1700054700000|2023-11-15 13:25:00|15032.2|15031.5|15031.3|15025.3|15033.1|15032.1|15027.5|15025.3|490
1700055000000|2023-11-15 13:30:00|15031.9|15025.9|15060.1|15059.1|15065.1|15064.1|15006.7|15002.7|1902
1700055300000|2023-11-15 13:35:00|15059.5|15058.5|15071.9|15070.9|15071.9|15070.9|15055.5|15054.5|1475
1700055600000|2023-11-15 13:40:00|15071.5|15070.5|15087.6|15086.6|15088.4|15087.5|15068|15067|1264
1700055900000|2023-11-15 13:45:00|15087.7|15086.7|15075.5|15074.5|15088.7|15087.7|15075.4|15074.4|1154
1700056200000|2023-11-15 13:50:00|15075.3|15074.3|15073.9|15072.9|15082.4|15081.7|15072|15071|940
1700056500000|2023-11-15 13:55:00|15074.1|15073.1|15077.9|15077.2|15080.1|15079.4|15070.1|15069.1|808
1700056800000|2023-11-15 14:00:00|15078.6|15077.9|15079.9|15078.9|15086.2|15085.2|15075.5|15074.5|993
1700057100000|2023-11-15 14:05:00|15079.8|15078.8|15084.3|15083.3|15086|15085|15078.9|15078.2|848
1700057400000|2023-11-15 14:10:00|15084.4|15083.4|15086.4|15085.4|15091.7|15090.7|15084.4|15083.4|599
1700057700000|2023-11-15 14:15:00|15086.5|15085.8|15098.3|15097.3|15098.4|15097.5|15086.5|15085.5|618
1700058000000|2023-11-15 14:20:00|15098|15097|15094.6|15093.6|15105.2|15104.2|15092.8|15091.8|968
1700058300000|2023-11-15 14:25:00|15094.7|15093.7|15095.7|15094.7|15098.9|15098|15092.7|15092|854
1700058600000|2023-11-15 14:30:00|15095.6|15094.6|15100.4|15099.4|15102.3|15101.6|15089.6|15088.6|873
1700058900000|2023-11-15 14:35:00|15100.1|15099.1|15098.3|15097.3|15104|15103|15092.6|15091.6|936
1700059200000|2023-11-15 14:40:00|15098.2|15097.2|15107.9|15106.9|15108.2|15107.2|15095.8|15094.8|738
1700059500000|2023-11-15 14:45:00|15108|15107|15105.6|15104.6|15109|15108|15103.6|15102.6|646
1700059800000|2023-11-15 14:50:00|15105.3|15104.3|15115.8|15114.8|15120.2|15119.5|15105.3|15104.3|670
1700060100000|2023-11-15 14:55:00|15115.9|15114.9|15115.8|15114.8|15124.8|15124.1|15115.8|15114.8|626
1700060400000|2023-11-15 15:00:00|15115.7|15114.7|15121.4|15120.4|15121.5|15120.8|15112.5|15111.5|695
1700060700000|2023-11-15 15:05:00|15121.5|15120.5|15120.3|15119.3|15122.8|15122.1|15115.3|15114.4|668
1700061000000|2023-11-15 15:10:00|15120.4|15119.4|15120.2|15119.5|15123|15122|15118.1|15117.1|578
1700061300000|2023-11-15 15:15:00|15120.4|15119.7|15114.7|15114|15120.4|15119.7|15114.2|15113.2|575
1700061600000|2023-11-15 15:20:00|15114.6|15113.9|15114.8|15113.8|15119.4|15118.5|15111.2|15110.2|597
1700061900000|2023-11-15 15:25:00|15115.3|15114.3|15108.8|15108.1|15115.7|15114.7|15108.1|15107.1|409
1700062200000|2023-11-15 15:30:00|15108.9|15108.2|15102.8|15101.8|15112.1|15111.3|15101.4|15100.4|519
1700062500000|2023-11-15 15:35:00|15103|15102.3|15104.9|15103.9|15105.6|15104.6|15099.1|15098.1|523
1700062800000|2023-11-15 15:40:00|15105|15104|15102.9|15101.9|15105|15104|15099|15098|489
1700063100000|2023-11-15 15:45:00|15103|15102|15095.7|15095|15103|15102|15095.7|15094.8|507
1700063400000|2023-11-15 15:50:00|15095.6|15094.9|15094.5|15093.8|15097.2|15096.2|15093.5|15092.8|442
1700063700000|2023-11-15 15:55:00|15093.9|15092.9|15090.9|15090.2|15094.7|15093.7|15089.5|15088.8|589
1700064000000|2023-11-15 16:00:00|15091.1|15090.1|15090.2|15089.5|15092.2|15091.5|15086.6|15085.6|595
1700064300000|2023-11-15 16:05:00|15090.1|15089.4|15090.7|15089.7|15094.4|15093.4|15090|15089.1|406
1700064600000|2023-11-15 16:10:00|15090.8|15089.8|15091.5|15090.8|15093.1|15092.1|15087|15086.3|366
1700064900000|2023-11-15 16:15:00|15091.4|15090.7|15089.4|15088.4|15093.9|15092.9|15088.7|15087.7|399
1700065200000|2023-11-15 16:20:00|15089.5|15088.5|15091.7|15090.7|15095|15094|15089.4|15088.4|389
1700065500000|2023-11-15 16:25:00|15091.6|15090.6|15091|15090|15093.2|15092.2|15089.3|15088.6|314
1700065800000|2023-11-15 16:30:00|15090.9|15089.9|15099.7|15099|15100.8|15099.8|15090.3|15089.3|342
1700066100000|2023-11-15 16:35:00|15099.8|15099.1|15102.8|15102.1|15104|15103|15099.8|15099.1|526
1700066400000|2023-11-15 16:40:00|15103|15102|15108.3|15107.3|15108.7|15108|15102.9|15101.9|318
1700066700000|2023-11-15 16:45:00|15108.2|15107.2|15106|15105|15108.6|15107.6|15103|15102.3|285
1700067000000|2023-11-15 16:50:00|15105.9|15104.9|15107.8|15106.8|15107.9|15107|15102.3|15101.3|370
1700067300000|2023-11-15 16:55:00|15107.9|15106.9|15108|15107.3|15109.8|15108.8|15107.3|15106.6|298
1700067600000|2023-11-15 17:00:00|15107.9|15107.2|15109.3|15108.6|15112.2|15111.3|15107.8|15107.1|253
1700067900000|2023-11-15 17:05:00|15109.4|15108.7|15110.8|15109.8|15110.9|15109.9|15106.6|15105.7|303
1700068200000|2023-11-15 17:10:00|15110.9|15109.9|15115.2|15114.2|15116.4|15115.6|15110.2|15109.4|352
1700068500000|2023-11-15 17:15:00|15115|15114.3|15117.7|15116.7|15117.9|15116.9|15114.3|15113.6|197
1700068800000|2023-11-15 17:20:00|15117.9|15116.9|15116.5|15115.8|15118.5|15117.5|15116.2|15115.5|318
1700069100000|2023-11-15 17:25:00|15116.4|15115.7|15116.1|15115.4|15117.7|15117|15114.2|15113.5|226
1700069400000|2023-11-15 17:30:00|15116.2|15115.5|15113.9|15113.2|15117.3|15116.6|15113.9|15113.2|185
1700069700000|2023-11-15 17:35:00|15114|15113.3|15112.9|15111.9|15114|15113.3|15111.8|15111.1|142
1700070000000|2023-11-15 17:40:00|15113|15112|15115.1|15114.4|15116.3|15115.6|15110.7|15109.7|160
1700070300000|2023-11-15 17:45:00|15115.2|15114.5|15116.5|15115.8|15117.6|15116.6|15114.4|15113.4|155
1700070600000|2023-11-15 17:50:00|15116.6|15115.9|15116.6|15115.9|15118.2|15117.5|15116|15115.3|161
1700070900000|2023-11-15 17:55:00|15116.9|15116.2|15116.4|15115.7|15118|15117.3|15115.9|15115.2|153
1700071200000|2023-11-15 18:00:00|15116.3|15115.6|15117.3|15116.6|15117.4|15116.7|15115.1|15114.4|173
1700071500000|2023-11-15 18:05:00|15117.2|15116.5|15121.1|15120.1|15121.4|15120.7|15117.2|15116.5|199
1700071800000|2023-11-15 18:10:00|15121.2|15120.2|15121.7|15120.7|15123|15122|15118.4|15117.7|181
1700072100000|2023-11-15 18:15:00|15121.6|15120.6|15121.7|15121|15125.9|15124.9|15121.2|15120.2|265
1700072400000|2023-11-15 18:20:00|15121.8|15121.1|15123.2|15122.2|15123.5|15122.5|15121|15120.3|209
1700072700000|2023-11-15 18:25:00|15123.1|15122.1|15125.3|15124.3|15126.2|15125.2|15123.1|15122.1|235
1700073000000|2023-11-15 18:30:00|15125.4|15124.4|15128.9|15128.2|15129.4|15128.4|15125.4|15124.4|173
1700073300000|2023-11-15 18:35:00|15129|15128.3|15134.8|15133.8|15136.7|15136|15128.9|15128.2|305
1700073600000|2023-11-15 18:40:00|15134.7|15133.7|15132.3|15131.6|15134.9|15133.9|15130.8|15129.8|227
1700073900000|2023-11-15 18:45:00|15132.2|15131.5|15134.7|15133.7|15135.5|15134.5|15132.1|15131.3|195
1700074200000|2023-11-15 18:50:00|15134.8|15133.8|15135.2|15134.5|15138.3|15137.6|15134|15133|156
1700074500000|2023-11-15 18:55:00|15135.1|15134.4|15138.5|15137.5|15139.9|15139.2|15134.2|15133.3|239
1700074800000|2023-11-15 19:00:00|15138.6|15137.6|15138.5|15137.8|15140.1|15139.1|15137.7|15136.7|241
1700075100000|2023-11-15 19:05:00|15138.6|15137.6|15138.4|15137.7|15138.9|15138.1|15136|15135.1|125
1700075400000|2023-11-15 19:10:00|15138.5|15137.8|15138.9|15137.9|15140|15139.2|15138.3|15137.4|188
1700075700000|2023-11-15 19:15:00|15138.8|15137.8|15139.8|15139.1|15140.8|15140.1|15138.8|15137.8|130
1700076000000|2023-11-15 19:20:00|15139.9|15139.2|15138.9|15137.9|15140.8|15140|15136.8|15135.8|173
1700076300000|2023-11-15 19:25:00|15139.1|15138.1|15137.5|15136.8|15139.2|15138.3|15136.8|15135.8|113
1700076600000|2023-11-15 19:30:00|15137.4|15136.7|15136.8|15136.1|15139.3|15138.6|15136.5|15135.8|119
1700076900000|2023-11-15 19:35:00|15136.9|15136.2|15136.6|15135.9|15138.1|15137.4|15136.2|15135.5|116
1700077200000|2023-11-15 19:40:00|15136.7|15136|15135.1|15134.4|15138.3|15137.6|15134.8|15134.1|162
1700077500000|2023-11-15 19:45:00|15135|15134.3|15135.4|15134.7|15136.5|15135.8|15133.7|15132.7|136
1700077800000|2023-11-15 19:50:00|15135.3|15134.6|15136.3|15135.6|15136.5|15135.7|15135.3|15134.4|109
1700078100000|2023-11-15 19:55:00|15136.2|15135.5|15138.5|15137.8|15138.5|15137.8|15136.2|15135.5|125
1700078400000|2023-11-15 20:00:00|15138.4|15137.7|15136.5|15135.5|15138.5|15137.8|15136|15135|249
1700078700000|2023-11-15 20:05:00|15136.1|15135.1|15136.3|15135.6|15137.6|15136.8|15136|15135.1|184
1700079000000|2023-11-15 20:10:00|15136|15135.3|15134.6|15133.6|15136.2|15135.5|15133.2|15132.2|145
1700079300000|2023-11-15 20:15:00|15134.7|15133.7|15135.2|15134.5|15137.6|15136.6|15134|15133.3|227
1700079600000|2023-11-15 20:20:00|15135.3|15134.6|15137.8|15136.8|15138.1|15137.2|15135.2|15134.5|70
1700079900000|2023-11-15 20:25:00|15137.7|15136.7|15137.3|15136.6|15137.9|15136.9|15136.6|15135.9|105
1700080200000|2023-11-15 20:30:00|15137.4|15136.7|15139.6|15138.9|15139.6|15138.9|15137.3|15136.5|45
1700080500000|2023-11-15 20:35:00|15139.5|15138.8|15137.8|15136.8|15139.6|15138.9|15136.7|15135.7|131
1700080800000|2023-11-15 20:40:00|15137.9|15136.9|15138.3|15137.6|15140|15139.2|15137.1|15136.1|192
1700081100000|2023-11-15 20:45:00|15138.4|15137.7|15138.7|15137.7|15139.1|15138.1|15138.2|15137.4|109
1700081400000|2023-11-15 20:50:00|15138.8|15137.8|15139.9|15138.9|15141.3|15140.4|15138.8|15137.8|117
1700081700000|2023-11-15 20:55:00|15139.8|15138.8|15141.9|15140.9|15141.9|15141.1|15138.6|15137.6|274
1700082000000|2023-11-15 21:00:00|15141.5|15140.8|15139|15138|15142.8|15141.9|15137.9|15137.2|186
1700082300000|2023-11-15 21:05:00|15138.9|15137.9|15137.8|15136.8|15139.3|15138.3|15137.5|15136.5|103
1700082600000|2023-11-15 21:10:00|15137.9|15136.9|15137.9|15136.9|15138.4|15137.7|15136.5|15135.5|89
1700082900000|2023-11-15 21:15:00|15137.8|15136.8|15138.9|15137.9|15139.3|15138.3|15137.5|15136.5|95
1700083200000|2023-11-15 21:20:00|15138.8|15137.8|15138.2|15137.2|15138.8|15137.8|15137.7|15136.7|41
1700083500000|2023-11-15 21:25:00|15138.1|15137.1|15139.3|15138.3|15140.5|15139.5|15137.9|15136.9|109
1700083800000|2023-11-15 21:30:00|15139.6|15137.9|15139.4|15137.7|15139.6|15137.9|15137.8|15136.1|115
1700084100000|2023-11-15 21:35:00|15139.5|15137.8|15139.4|15137.7|15140.2|15138.5|15139.1|15137.4|133
1700084400000|2023-11-15 21:40:00|15139.5|15137.8|15138.2|15136.5|15139.7|15138.2|15138.1|15136.4|93
1700084700000|2023-11-15 21:45:00|15138.1|15137.1|15138.3|15137.3|15139.8|15138.3|15136.7|15135.7|151
1700085000000|2023-11-15 21:50:00|15138.2|15137.2|15138.4|15136.7|15139|15138|15137.8|15136.4|134
1700085300000|2023-11-15 21:55:00|15138.8|15136.3|15140.8|15134.1|15142.2|15138.2|15138.8|15134.1|233
1700085600000|2023-11-15 22:00:00|15141|15134.3|15134.8|15128.1|15141.2|15134.5|15134.8|15128.1|33
1700085900000|2023-11-15 22:05:00|15134.9|15128.2|15131.8|15125.1|15136.9|15130.2|15123|15116.3|19
1700086200000|2023-11-15 22:10:00|15132.3|15125.6|15133.5|15126.8|15135.5|15128.8|15130.9|15124.2|33
1700086500000|2023-11-15 22:15:00|15133.6|15126.9|15133.4|15126.7|15133.6|15126.9|15133.3|15126.6|8
1700086800000|2023-11-15 22:20:00|15133.3|15126.6|15131.7|15125|15133.7|15127|15129.7|15123|43
1700087100000|2023-11-15 22:25:00|15131.2|15124.5|15131.1|15124.4|15131.2|15124.5|15128.7|15122|19
1700087400000|2023-11-15 22:30:00|15130.7|15124|15128|15121.3|15134.7|15128|15126.7|15120|74
1700087700000|2023-11-15 22:35:00|15128.1|15121.4|15128|15121.6|15128.9|15122.7|15127.9|15121.3|29
1700088000000|2023-11-15 22:40:00|15128.2|15121.7|15128.5|15122.4|15128.7|15122.7|15128.2|15121.6|35
1700088300000|2023-11-15 22:45:00|15128.7|15122.1|15132.7|15126|15135|15128.3|15128.7|15122.1|115
1700088600000|2023-11-15 22:50:00|15132.6|15125.9|15131.7|15125|15133.1|15126.4|15131.5|15124.8|57
1700088900000|2023-11-15 22:55:00|15131.8|15125.1|15130.3|15124|15132.2|15125.5|15130|15123.7|148
1700089200000|2023-11-15 23:00:00|15130.5|15124.2|15129.2|15126.6|15131.9|15128.7|15129.2|15124.2|229
1700089500000|2023-11-15 23:05:00|15128.8|15127|15128.5|15127.5|15128.9|15127.5|15127.3|15125.7|61
1700089800000|2023-11-15 23:10:00|15128.6|15127.1|15129|15127.5|15129.1|15128|15127|15126|113
1700090100000|2023-11-15 23:15:00|15128.7|15127.7|15127.3|15126.3|15128.9|15127.9|15127.2|15126.1|76
1700090400000|2023-11-15 23:20:00|15127.2|15126.2|15128.7|15127.7|15129.8|15128.3|15126.5|15125.5|105
1700090700000|2023-11-15 23:25:00|15129|15127.5|15129|15128|15131.4|15130.4|15128.5|15127.5|102
1700091000000|2023-11-15 23:30:00|15128.9|15127.9|15128.5|15127.5|15129|15128|15127.1|15126.1|118
1700091300000|2023-11-15 23:35:00|15128.6|15127.6|15127.4|15126.4|15128.7|15127.7|15127.1|15126.1|75
1700091600000|2023-11-15 23:40:00|15127.5|15126.5|15126.4|15125.4|15127.5|15126.5|15126.2|15125.2|88
1700091900000|2023-11-15 23:45:00|15126.6|15125.6|15125.2|15123.6|15127.3|15126.3|15124.9|15123.6|80
1700092200000|2023-11-15 23:50:00|15125.1|15123.9|15126|15125|15127.2|15126.2|15124.9|15123.9|50
1700092500000|2023-11-15 23:55:00|15126.2|15125.5|15121.5|15120.5|15126.3|15125.5|15121.3|15120.3|100
1700092800000|2023-11-16 00:00:00|15122|15121|15126.4|15125.4|15127.2|15126.2|15121.6|15120.6|258
1700093100000|2023-11-16 00:05:00|15126.5|15125.5|15125.2|15124.2|15128.6|15127.6|15125.2|15124.2|169
1700093400000|2023-11-16 00:10:00|15125.1|15124.1|15127.5|15126.5|15127.5|15126.5|15123.8|15122.8|180
1700093700000|2023-11-16 00:15:00|15127.3|15126.3|15126.3|15125.3|15127.7|15126.7|15125.5|15124.5|147
1700094000000|2023-11-16 00:20:00|15126.8|15125.8|15124.2|15123.2|15127.1|15126.1|15124.1|15123.1|119
1700094300000|2023-11-16 00:25:00|15124.7|15123.7|15124.1|15123.1|15124.8|15124|15123.7|15122.7|104
1700094600000|2023-11-16 00:30:00|15124.3|15123.3|15124.6|15123.6|15127.6|15126.6|15124.1|15123.1|311
1700094900000|2023-11-16 00:35:00|15124.5|15123.5|15124.8|15123.8|15125.1|15124|15123.8|15122.8|213
1700095200000|2023-11-16 00:40:00|15124.9|15123.9|15122.7|15121.7|15125.1|15124.1|15121.3|15120.3|237
1700095500000|2023-11-16 00:45:00|15122.8|15121.8|15123.8|15122.8|15126|15125|15122.6|15121.6|184
1700095800000|2023-11-16 00:50:00|15124.1|15123.1|15123.7|15122.7|15125.3|15124.3|15122.6|15121.6|294
1700096100000|2023-11-16 00:55:00|15124|15123|15124.3|15123.3|15124.5|15123.5|15122.6|15121.6|313
1700096400000|2023-11-16 01:00:00|15124.4|15123.4|15125.7|15124.7|15126.2|15125.2|15124|15123|207
1700096700000|2023-11-16 01:05:00|15125.3|15124.3|15123.5|15122.5|15125.6|15124.6|15122.3|15121.3|180
1700097000000|2023-11-16 01:10:00|15123.6|15122.6|15120.4|15119.4|15123.6|15122.6|15119.1|15118.1|323
1700097300000|2023-11-16 01:15:00|15120.5|15119.5|15120.8|15119.8|15121.8|15120.7|15115.1|15114.1|332
1700097600000|2023-11-16 01:20:00|15120.7|15119.7|15118|15117|15120.8|15119.8|15117.7|15116.7|207
1700097900000|2023-11-16 01:25:00|15118.2|15117.2|15115.8|15114.8|15118.7|15117.7|15115.6|15114.6|215
1700098200000|2023-11-16 01:30:00|15115.9|15114.9|15113.3|15112.3|15116.7|15115.7|15112.4|15111.4|290
1700098500000|2023-11-16 01:35:00|15113.2|15112.2|15116|15115|15116|15115|15112.5|15111.5|302
1700098800000|2023-11-16 01:40:00|15115.9|15114.9|15118.2|15117.2|15118.8|15117.8|15115.6|15114.6|254
1700099100000|2023-11-16 01:45:00|15118.3|15117.3|15119.3|15118.3|15121|15120|15117.5|15116.5|250
1700099400000|2023-11-16 01:50:00|15119.2|15118.2|15124|15123|15125.2|15124.1|15119|15118|386
1700099700000|2023-11-16 01:55:00|15124.3|15122.9|15120.7|15119.7|15124.3|15123.3|15119.9|15118.9|259
1700100000000|2023-11-16 02:00:00|15120.6|15119.6|15121.6|15120.6|15121.6|15120.6|15119|15118|323
1700100300000|2023-11-16 02:05:00|15121.4|15120.4|15123|15121.9|15123.8|15122.8|15120.2|15119.2|215
1700100600000|2023-11-16 02:10:00|15122.9|15122|15124.1|15123.1|15125.6|15124.5|15122|15121|306
1700100900000|2023-11-16 02:15:00|15124.2|15123.2|15117.9|15116.9|15124.3|15123.3|15117.3|15116.3|238
1700101200000|2023-11-16 02:20:00|15118|15117|15119.7|15118.7|15121|15120|15117.4|15116.4|226
1700101500000|2023-11-16 02:25:00|15119.8|15118.8|15125.1|15124.1|15125.5|15124.5|15119.5|15118.5|210
1700101800000|2023-11-16 02:30:00|15125.2|15124.2|15127.8|15126.8|15128.4|15127.4|15124.9|15123.9|281
1700102100000|2023-11-16 02:35:00|15127.7|15126.7|15131|15130|15132.9|15131.8|15127|15126|419
1700102400000|2023-11-16 02:40:00|15130.9|15129.9|15129.8|15128.6|15132.4|15131.2|15128.2|15127.2|356
1700102700000|2023-11-16 02:45:00|15129.9|15128.7|15129.7|15128.7|15130.5|15129.5|15128.3|15127.3|213
1700103000000|2023-11-16 02:50:00|15129.6|15128.6|15129.7|15128.7|15131.3|15130.3|15128.4|15127.3|383
1700103300000|2023-11-16 02:55:00|15129.8|15128.6|15129.4|15128.4|15130.2|15129.1|15128.2|15127.2|222
1700103600000|2023-11-16 03:00:00|15129.5|15128.5|15126.3|15125.3|15130.1|15129.1|15126.3|15125.3|180
1700103900000|2023-11-16 03:05:00|15126.4|15125.1|15128.6|15127.6|15131|15130|15126|15124.8|237
1700104200000|2023-11-16 03:10:00|15128.7|15127.7|15128.7|15127.7|15129.1|15128.1|15128.6|15127.4|174
1700104500000|2023-11-16 03:15:00|15128.8|15127.8|15129|15128|15130.1|15129.1|15128.6|15127.5|151
1700104800000|2023-11-16 03:20:00|15128.9|15127.9|15130.1|15129.1|15131.2|15130.2|15128.9|15127.9|157
1700105100000|2023-11-16 03:25:00|15130.2|15129.2|15129.7|15129|15131.2|15130.2|15129.6|15128.7|127
1700105400000|2023-11-16 03:30:00|15129.5|15128.8|15129.9|15129.2|15130.6|15129.9|15127.5|15126.8|122
1700105700000|2023-11-16 03:35:00|15129.7|15129|15129.9|15128.9|15130.6|15129.9|15129.2|15128.5|115
1700106000000|2023-11-16 03:40:00|15130|15129|15127.2|15126.2|15130.7|15129.7|15127.1|15126.1|110
1700106300000|2023-11-16 03:45:00|15127.3|15126.3|15128.3|15127.6|15129.8|15128.8|15127.3|15126.3|84
1700106600000|2023-11-16 03:50:00|15128.4|15127.7|15124.5|15123.5|15129.6|15128.8|15123.9|15122.9|124
1700106900000|2023-11-16 03:55:00|15124.6|15123.6|15125.9|15125.2|15126.6|15125.9|15123.7|15122.8|127
1700107200000|2023-11-16 04:00:00|15126|15125.3|15126.3|15125.3|15128.5|15127.8|15125.8|15125|118
1700107500000|2023-11-16 04:05:00|15126.2|15125.2|15128|15127.3|15128.9|15128.2|15125.9|15124.9|119
1700107800000|2023-11-16 04:10:00|15128.2|15127.5|15130.3|15129.6|15130.5|15129.8|15127.7|15127|111
1700108100000|2023-11-16 04:15:00|15130.4|15129.7|15132.6|15131.6|15133.2|15132.2|15130.2|15129.5|110
1700108400000|2023-11-16 04:20:00|15132.5|15131.5|15130.3|15129.6|15132.7|15131.7|15130|15129|73
1700108700000|2023-11-16 04:25:00|15130.2|15129.5|15129.6|15128.9|15130.2|15129.5|15128|15127.3|104
1700109000000|2023-11-16 04:30:00|15130.2|15129.5|15128.2|15127.2|15130.4|15129.7|15127.8|15127|89
1700109300000|2023-11-16 04:35:00|15128.3|15127.3|15127.2|15126.5|15128.9|15128.2|15127|15126|91
1700109600000|2023-11-16 04:40:00|15127.1|15126.4|15127.2|15126.5|15129|15128.3|15125.9|15124.9|120
1700109900000|2023-11-16 04:45:00|15127.3|15126.6|15128.3|15127.6|15129|15128.3|15127|15126.2|58
1700110200000|2023-11-16 04:50:00|15128.2|15127.5|15127.1|15126.1|15129|15128.3|15127|15126|82
1700110500000|2023-11-16 04:55:00|15127|15126|15125.9|15125.2|15127.1|15126.1|15125.1|15124.4|106
1700110800000|2023-11-16 05:00:00|15126|15125.3|15129|15128.3|15130|15129.3|15125.9|15125.2|147
1700111100000|2023-11-16 05:05:00|15128.9|15128.2|15126.8|15126.1|15129.6|15128.9|15126.7|15126|119
1700111400000|2023-11-16 05:10:00|15126.7|15126|15128.8|15127.8|15129.2|15128.3|15126.7|15126|115
1700111700000|2023-11-16 05:15:00|15128.9|15127.9|15127.3|15126.6|15129.2|15128.2|15126.6|15125.9|95
1700112000000|2023-11-16 05:20:00|15128.1|15127.4|15130.6|15129.6|15130.8|15130.1|15128.1|15127.4|117
1700112300000|2023-11-16 05:25:00|15130.5|15129.5|15130.4|15129.4|15131.9|15130.9|15128.2|15127.2|117
1700112600000|2023-11-16 05:30:00|15130.5|15129.5|15132.7|15132|15133.1|15132.1|15130.3|15129.4|89
1700112900000|2023-11-16 05:35:00|15133.5|15132.8|15133.2|15132.2|15133.7|15133|15131.8|15130.8|124
1700113200000|2023-11-16 05:40:00|15133.1|15132.1|15131.7|15130.7|15133.2|15132.2|15131.4|15130.4|113
1700113500000|2023-11-16 05:45:00|15131.9|15130.9|15133|15132|15133|15132|15131.6|15130.6|128
1700113800000|2023-11-16 05:50:00|15132.9|15131.9|15133.9|15133.2|15136|15135.3|15132.7|15131.7|111
1700114100000|2023-11-16 05:55:00|15133.8|15133.1|15131.1|15130.1|15133.9|15133.2|15130.7|15129.7|142
1700114400000|2023-11-16 06:00:00|15131.2|15130.2|15133.4|15132.4|15133.5|15132.5|15130.9|15129.9|223
1700114700000|2023-11-16 06:05:00|15133.5|15132.5|15133|15132|15133.7|15133|15131.8|15130.9|131
1700115000000|2023-11-16 06:10:00|15132.9|15131.9|15135.9|15135.2|15136.1|15135.4|15132.8|15131.8|138
1700115300000|2023-11-16 06:15:00|15135.5|15134.8|15136.2|15135.2|15137|15136.3|15135.2|15134.2|191
1700115600000|2023-11-16 06:20:00|15136.1|15135.1|15135.1|15134.4|15137|15136|15133.7|15132.9|157
1700115900000|2023-11-16 06:25:00|15135.2|15134.5|15134.8|15133.8|15136.2|15135.3|15132.4|15131.4|194
1700116200000|2023-11-16 06:30:00|15134.9|15133.9|15135|15134|15137.2|15136.5|15133.7|15132.7|140
1700116500000|2023-11-16 06:35:00|15135.9|15134.9|15135|15134|15135.9|15134.9|15134.7|15133.7|99
1700116800000|2023-11-16 06:40:00|15135.1|15134.1|15133.9|15133.2|15135.8|15134.8|15133.3|15132.6|69
1700117100000|2023-11-16 06:45:00|15134|15133.3|15135.6|15134.6|15135.9|15134.9|15134|15133.3|163
1700117400000|2023-11-16 06:50:00|15135.1|15134.1|15135.8|15134.8|15137|15136|15134.7|15133.7|146
1700117700000|2023-11-16 06:55:00|15135.9|15134.9|15134.6|15133.6|15136.1|15135.1|15133.6|15132.6|144
1700118000000|2023-11-16 07:00:00|15134.7|15133.7|15137.8|15136.8|15138|15137.2|15134.3|15133.5|263
1700118300000|2023-11-16 07:05:00|15137.9|15136.9|15138.1|15137.1|15138.7|15137.9|15136.1|15135.1|248
1700118600000|2023-11-16 07:10:00|15138.2|15137.2|15139.3|15138.3|15140|15139.3|15138.1|15137.1|256
1700118900000|2023-11-16 07:15:00|15139.4|15138.4|15139.7|15138.7|15141.1|15140.3|15139.2|15138.3|202
1700119200000|2023-11-16 07:20:00|15139.9|15138.9|15139.3|15138.6|15139.9|15138.9|15137.8|15136.8|144
1700119500000|2023-11-16 07:25:00|15140|15139.3|15140.3|15139.6|15141.5|15140.7|15139.1|15138.4|153
1700119800000|2023-11-16 07:30:00|15140.4|15139.7|15141.4|15140.4|15143.3|15142.3|15140.1|15139.3|232
1700120100000|2023-11-16 07:35:00|15141.8|15140.8|15141.2|15140.2|15143.3|15142.3|15140.7|15139.7|181
1700120400000|2023-11-16 07:40:00|15141|15140|15135.7|15134.7|15141.5|15140.5|15135.6|15134.6|228
1700120700000|2023-11-16 07:45:00|15135.8|15134.8|15136.7|15136|15137|15136.3|15134.2|15133.5|278
1700121000000|2023-11-16 07:50:00|15136.9|15136.2|15136.1|15135.1|15137|15136.3|15133.4|15132.4|298
1700121300000|2023-11-16 07:55:00|15136.2|15135.2|15138|15137|15139.2|15138.2|15135.6|15134.6|214
1700121600000|2023-11-16 08:00:00|15138.2|15137.2|15140.1|15139.4|15141.2|15140.4|15137|15136.3|426
1700121900000|2023-11-16 08:05:00|15140.3|15139.6|15140.1|15139.1|15142.9|15141.9|15139.9|15138.9|335
1700122200000|2023-11-16 08:10:00|15140.2|15139.2|15141.7|15140.7|15142.8|15142.1|15140.2|15139.2|311
1700122500000|2023-11-16 08:15:00|15141.6|15140.6|15142.5|15141.8|15142.8|15142.1|15139.7|15138.8|221
1700122800000|2023-11-16 08:20:00|15142.6|15141.9|15137.8|15137.1|15143.5|15142.8|15137.2|15136.2|330
1700123100000|2023-11-16 08:25:00|15138|15137.3|15136.1|15135.1|15140.1|15139.4|15135.6|15134.6|317
1700123400000|2023-11-16 08:30:00|15136.3|15135.3|15138|15137.3|15140.2|15139.5|15136.1|15135.1|323
1700123700000|2023-11-16 08:35:00|15138.1|15137.4|15135.4|15134.7|15138.4|15137.5|15134.1|15133.1|356
1700124000000|2023-11-16 08:40:00|15135.5|15134.8|15135.3|15134.6|15135.7|15134.9|15132.7|15131.7|308
1700124300000|2023-11-16 08:45:00|15135.5|15134.5|15133.5|15132.5|15135.9|15135.1|15132.7|15132|264
1700124600000|2023-11-16 08:50:00|15133.4|15132.4|15130.7|15129.7|15133.5|15132.5|15129.2|15128.4|325
1700124900000|2023-11-16 08:55:00|15130.8|15130.1|15131.8|15131.1|15134|15133.3|15129.6|15128.6|238
1700125200000|2023-11-16 09:00:00|15131.7|15131|15128.3|15127.6|15133.4|15132.7|15128.1|15127.2|311
1700125500000|2023-11-16 09:05:00|15128.4|15127.7|15123.5|15122.8|15129.2|15128.5|15122|15121|386
1700125800000|2023-11-16 09:10:00|15123.4|15122.5|15120.9|15120.2|15126.1|15125.4|15119.9|15119.2|307
1700126100000|2023-11-16 09:15:00|15120.8|15120.1|15118|15117|15121.1|15120.4|15116.5|15115.8|278
1700126400000|2023-11-16 09:20:00|15117.7|15116.7|15116.8|15116.1|15119.5|15118.5|15114.5|15113.8|267
1700126700000|2023-11-16 09:25:00|15117|15116.3|15118.2|15117.5|15119.3|15118.3|15115.8|15115.1|240
1700127000000|2023-11-16 09:30:00|15118.3|15117.6|15124.2|15123.2|15125|15124|15118.2|15117.3|280
1700127300000|2023-11-16 09:35:00|15124.4|15123.4|15128.6|15127.6|15129.2|15128.2|15123.8|15122.8|311
1700127600000|2023-11-16 09:40:00|15128.5|15127.5|15128.7|15127.7|15129.1|15128.1|15127.1|15126.1|305
1700127900000|2023-11-16 09:45:00|15128.6|15127.6|15128.3|15127.3|15131.2|15130.2|15127.9|15127.1|228
1700128200000|2023-11-16 09:50:00|15128.2|15127.2|15127.7|15127|15129|15128.3|15125.9|15124.9|330
1700128500000|2023-11-16 09:55:00|15128.1|15127.4|15128.4|15127.4|15129.7|15128.8|15127|15126|290
1700128800000|2023-11-16 10:00:00|15128.3|15127.3|15129.9|15129.2|15131.9|15131.2|15128.3|15127.3|253
1700129100000|2023-11-16 10:05:00|15129.7|15129|15123.2|15122.2|15130.1|15129.4|15123.1|15122.2|306
1700129400000|2023-11-16 10:10:00|15123.3|15122.3|15125.8|15125.1|15127.4|15126.4|15122.3|15121.3|214
1700129700000|2023-11-16 10:15:00|15126|15125.3|15127.1|15126.1|15127.2|15126.2|15125.1|15124.1|138
1700130000000|2023-11-16 10:20:00|15127.3|15126.3|15126.1|15125.1|15128.5|15127.6|15126|15125|172
1700130300000|2023-11-16 10:25:00|15126.2|15125.2|15125.1|15124.1|15127.7|15126.7|15123.4|15122.6|239
1700130600000|2023-11-16 10:30:00|15125.2|15124.2|15127.4|15126.4|15127.8|15126.8|15125|15124|175
1700130900000|2023-11-16 10:35:00|15127.5|15126.5|15129.1|15128.1|15129.7|15129|15127.2|15126.2|211
1700131200000|2023-11-16 10:40:00|15129.2|15128.2|15125.1|15124.1|15129.2|15128.2|15124.7|15123.7|203
1700131500000|2023-11-16 10:45:00|15125.2|15124.2|15125.1|15124.1|15127.4|15126.4|15124.7|15123.7|179
1700131800000|2023-11-16 10:50:00|15124.6|15123.6|15121.5|15120.5|15124.7|15123.7|15120|15119|209
1700132100000|2023-11-16 10:55:00|15121.7|15120.7|15121.2|15120.5|15125.1|15124.4|15120.4|15119.4|237
1700132400000|2023-11-16 11:00:00|15121.3|15120.6|15119.1|15118.1|15122.2|15121.2|15118|15117|242
1700132700000|2023-11-16 11:05:00|15119|15118|15119.5|15118.5|15119.8|15118.9|15116.4|15115.4|206
1700133000000|2023-11-16 11:10:00|15119.6|15118.6|15121.6|15120.6|15121.8|15120.8|15119.3|15118.5|123
1700133300000|2023-11-16 11:15:00|15121.7|15120.7|15120.1|15119.4|15122.5|15121.8|15120|15119.3|148
1700133600000|2023-11-16 11:20:00|15120.2|15119.5|15121.5|15120.8|15121.5|15120.8|15117.7|15116.7|122
1700133900000|2023-11-16 11:25:00|15121.7|15121|15120.4|15119.7|15122.6|15121.9|15118.9|15117.9|206
1700134200000|2023-11-16 11:30:00|15120.3|15119.6|15120.1|15119.4|15120.5|15119.7|15118.2|15117.5|146
1700134500000|2023-11-16 11:35:00|15120.2|15119.5|15121.1|15120.4|15122.3|15121.6|15119.9|15119.1|105
1700134800000|2023-11-16 11:40:00|15121|15120.3|15121.4|15120.7|15123.1|15122.1|15119|15118.3|179
1700135100000|2023-11-16 11:45:00|15121.3|15120.6|15121.6|15120.9|15122.8|15122.1|15121.2|15120.5|145
1700135400000|2023-11-16 11:50:00|15121.7|15121|15122.9|15122.2|15124|15123.3|15121.4|15120.4|189
1700135700000|2023-11-16 11:55:00|15123|15122.3|15122.9|15121.9|15124|15123.1|15121.5|15120.6|296
1700136000000|2023-11-16 12:00:00|15122.8|15122.2|15125.8|15124.8|15126.5|15125.5|15122.6|15121.6|218
1700136300000|2023-11-16 12:05:00|15125.7|15124.7|15127.9|15126.9|15129.7|15128.7|15125.7|15124.7|250
1700136600000|2023-11-16 12:10:00|15127.7|15126.7|15128.4|15127.7|15129.6|15128.6|15126.7|15125.7|232
1700136900000|2023-11-16 12:15:00|15128.3|15127.6|15129.2|15128.2|15130.1|15129.1|15127.3|15126.6|271
1700137200000|2023-11-16 12:20:00|15129.3|15128.3|15128|15127|15130.3|15129.4|15127.3|15126.3|294
1700137500000|2023-11-16 12:25:00|15127.9|15126.9|15129.2|15128.2|15129.6|15128.8|15127.1|15126.1|200
1700137800000|2023-11-16 12:30:00|15129.3|15128.3|15128.3|15127.6|15130|15129.3|15126.9|15126.2|169
1700138100000|2023-11-16 12:35:00|15128.2|15127.5|15129.1|15128.1|15129.9|15128.9|15127.8|15126.8|203
1700138400000|2023-11-16 12:40:00|15129.2|15128.2|15130|15129.3|15130.3|15129.6|15128.9|15127.9|175
1700138700000|2023-11-16 12:45:00|15129.9|15129.2|15128.7|15128|15130.3|15129.6|15127.4|15126.7|111
1700139000000|2023-11-16 12:50:00|15128.8|15128.1|15127.5|15126.8|15129.4|15128.7|15126.7|15125.7|242
1700139300000|2023-11-16 12:55:00|15127.6|15126.9|15127|15126|15128.9|15128.1|15125.8|15124.8|245
1700139600000|2023-11-16 13:00:00|15127.1|15126.1|15124.4|15123.7|15127.8|15126.8|15124.1|15123.4|359
1700139900000|2023-11-16 13:05:00|15124.3|15123.6|15121.3|15120.3|15125.6|15124.6|15120.9|15120|345
1700140200000|2023-11-16 13:10:00|15121.4|15120.4|15119.3|15118.3|15122.5|15121.8|15118.9|15117.9|362
1700140500000|2023-11-16 13:15:00|15119.2|15118.2|15112.7|15111.7|15119.4|15118.4|15112|15111|344
1700140800000|2023-11-16 13:20:00|15112.6|15111.6|15106.9|15105.9|15112.7|15111.7|15102.2|15101.5|572
1700141100000|2023-11-16 13:25:00|15107|15106|15111.9|15106.5|15112|15109.4|15107|15106|430
1700141400000|2023-11-16 13:30:00|15112.6|15106.6|15093.5|15092.5|15112.7|15107.1|15087.1|15084.6|1662
1700141700000|2023-11-16 13:35:00|15093.4|15092.4|15080.5|15079.5|15096.6|15095.6|15080.5|15079.5|1168
1700142000000|2023-11-16 13:40:00|15079.9|15078.9|15082.6|15081.6|15087.8|15086.8|15078.1|15077.1|916
1700142300000|2023-11-16 13:45:00|15082.7|15081.7|15073.2|15072.2|15083.4|15082.4|15069.9|15068.9|845
1700142600000|2023-11-16 13:50:00|15073.3|15072.3|15075.9|15074.9|15077.4|15076.4|15068.9|15067.9|768
1700142900000|2023-11-16 13:55:00|15075.8|15074.8|15065.6|15064.6|15076.4|15075.4|15065.6|15064.6|847
1700143200000|2023-11-16 14:00:00|15065.5|15064.5|15072.1|15071.1|15072.8|15071.8|15064.7|15063.7|932
1700143500000|2023-11-16 14:05:00|15072.2|15071.2|15072|15071|15078|15077|15068.6|15067.6|735
1700143800000|2023-11-16 14:10:00|15072.1|15071.1|15074.4|15073.4|15074.6|15073.6|15068|15067|460
1700144100000|2023-11-16 14:15:00|15074.2|15073.2|15085.7|15084.7|15087.3|15086.3|15068.8|15067.8|789
1700144400000|2023-11-16 14:20:00|15085.9|15084.9|15084.5|15083.5|15088|15087|15082.1|15081.1|712
1700144700000|2023-11-16 14:25:00|15084.6|15083.6|15087.9|15086.9|15092.5|15091.5|15084.5|15083.5|791
1700145000000|2023-11-16 14:30:00|15087.8|15086.8|15079.9|15078.9|15088.1|15087.1|15078.6|15077.6|838
1700145300000|2023-11-16 14:35:00|15080|15079|15076.5|15075.5|15080.8|15079.8|15075|15074|652
1700145600000|2023-11-16 14:40:00|15076.4|15075.4|15070.2|15069.2|15081.7|15080.7|15069.7|15068.7|698
1700145900000|2023-11-16 14:45:00|15070.3|15069.3|15066.7|15065.7|15071.1|15070.1|15063.4|15062.4|802
1700146200000|2023-11-16 14:50:00|15066.5|15065.5|15064.2|15063.2|15067.9|15066.9|15061.8|15060.8|597
1700146500000|2023-11-16 14:55:00|15064.1|15063.1|15062.6|15060.6|15065.6|15064.6|15061|15059.6|544
1700146800000|2023-11-16 15:00:00|15062.5|15060.7|15053.2|15052.2|15062.9|15061.1|15052.7|15051.7|921
1700147100000|2023-11-16 15:05:00|15053.3|15052.3|15053.3|15052.3|15054.8|15054.1|15047|15046|742
1700147400000|2023-11-16 15:10:00|15053.4|15052.4|15050.8|15049.8|15058|15057.1|15046.7|15045.7|737
1700147700000|2023-11-16 15:15:00|15050.7|15049.7|15047.4|15046.7|15051.2|15050.2|15044.6|15043.7|651
1700148000000|2023-11-16 15:20:00|15047.1|15046.4|15037|15036.3|15047.3|15046.6|15036.4|15035.4|624
1700148300000|2023-11-16 15:25:00|15037.1|15036.4|15036.1|15035.1|15043.1|15042.1|15032.7|15031.8|697
1700148600000|2023-11-16 15:30:00|15036|15035.3|15035.1|15034.1|15038.5|15037.5|15029|15028.3|703
1700148900000|2023-11-16 15:35:00|15034.6|15033.6|15040.8|15039.8|15041.6|15040.7|15034.3|15033.3|723
1700149200000|2023-11-16 15:40:00|15040.9|15039.9|15052.3|15051.3|15053.4|15052.6|15040.7|15039.7|712
1700149500000|2023-11-16 15:45:00|15052.2|15051.2|15045.1|15044.1|15054.2|15053.2|15043.9|15042.9|543
1700149800000|2023-11-16 15:50:00|15045|15044|15045.6|15044.6|15048.5|15047.7|15043.9|15043.1|615
1700150100000|2023-11-16 15:55:00|15045.7|15044.7|15041.5|15040.5|15047.4|15046.7|15038.9|15038.1|639
1700150400000|2023-11-16 16:00:00|15041.6|15040.6|15032.7|15031.7|15042|15041|15032.7|15031.7|660
1700150700000|2023-11-16 16:05:00|15032.3|15031.3|15036.8|15035.8|15036.8|15035.8|15030.6|15029.6|389
1700151000000|2023-11-16 16:10:00|15036.7|15035.7|15036.5|15035.5|15039.7|15038.7|15032.8|15031.8|491
1700151300000|2023-11-16 16:15:00|15036.6|15035.6|15047.6|15046.6|15048.7|15047.7|15036.6|15035.6|402
1700151600000|2023-11-16 16:20:00|15047.7|15046.7|15049.3|15048.6|15049.9|15049.1|15045.9|15044.9|405
1700151900000|2023-11-16 16:25:00|15049.4|15048.7|15055.3|15054.3|15057.6|15056.6|15049.4|15048.7|711
1700152200000|2023-11-16 16:30:00|15055.4|15054.4|15047.4|15046.4|15056.9|15055.9|15047.4|15046.4|608
1700152500000|2023-11-16 16:35:00|15047.5|15046.5|15047|15046.3|15048.5|15047.6|15046.3|15045.6|216
1700152800000|2023-11-16 16:40:00|15047.1|15046.4|15050.8|15049.8|15050.9|15049.9|15043.6|15042.6|288
1700153100000|2023-11-16 16:45:00|15050.7|15049.7|15053.4|15052.7|15055.9|15054.9|15049.8|15048.9|427
1700153400000|2023-11-16 16:50:00|15053.3|15052.6|15060|15059.3|15060.1|15059.4|15053.1|15052.4|404
1700153700000|2023-11-16 16:55:00|15060.1|15059.4|15059.7|15059|15061.8|15061.1|15058.9|15057.9|388
1700154000000|2023-11-16 17:00:00|15059.8|15059.1|15065.4|15064.4|15065.6|15064.6|15058.9|15057.9|300
1700154300000|2023-11-16 17:05:00|15065.5|15064.5|15064|15063|15066.1|15065.2|15062.2|15061.5|245
1700154600000|2023-11-16 17:10:00|15064.2|15063.2|15057.2|15056.2|15065.1|15064.2|15056.9|15055.9|299
1700154900000|2023-11-16 17:15:00|15057.3|15056.3|15057|15056.3|15061.1|15060.1|15056|15055|450
1700155200000|2023-11-16 17:20:00|15057.1|15056.4|15060.6|15059.9|15061|15060.2|15057|15056.3|364
1700155500000|2023-11-16 17:25:00|15060.4|15059.7|15058.4|15057.7|15060.7|15060|15058.1|15057.4|164
1700155800000|2023-11-16 17:30:00|15058.3|15057.6|15057.3|15056.3|15058.9|15057.9|15055.5|15054.8|234
1700156100000|2023-11-16 17:35:00|15057.2|15056.2|15058.9|15058.2|15059.4|15058.7|15056.9|15055.9|216
1700156400000|2023-11-16 17:40:00|15058.8|15058.1|15055|15054|15059.3|15058.6|15055|15054|157
1700156700000|2023-11-16 17:45:00|15055.1|15054.1|15051.7|15050.7|15056.1|15055.1|15051.2|15050.2|248
1700157000000|2023-11-16 17:50:00|15051.6|15050.6|15051.5|15050.8|15051.6|15050.9|15050.1|15049.2|139
1700157300000|2023-11-16 17:55:00|15051.6|15050.9|15051.4|15050.7|15052.9|15052.1|15050.7|15050|130
1700157600000|2023-11-16 18:00:00|15051.3|15050.6|15048.3|15047.6|15051.6|15050.8|15047.9|15046.9|203
1700157900000|2023-11-16 18:05:00|15048.4|15047.7|15045.7|15044.7|15049|15048.3|15044.9|15043.9|345
1700158200000|2023-11-16 18:10:00|15045.6|15044.6|15045.7|15044.7|15046|15045.2|15043.8|15042.8|249
1700158500000|2023-11-16 18:15:00|15045.8|15044.8|15045.6|15044.9|15046.7|15045.9|15044.2|15043.5|250
1700158800000|2023-11-16 18:20:00|15045.7|15045|15047|15046|15049.4|15048.7|15045.4|15044.7|180
1700159100000|2023-11-16 18:25:00|15046.9|15045.9|15049.2|15048.2|15049.9|15049.2|15045.7|15044.7|180
1700159400000|2023-11-16 18:30:00|15048.5|15047.8|15046.2|15045.2|15048.6|15047.8|15045.8|15044.8|149
1700159700000|2023-11-16 18:35:00|15046.1|15045.4|15043.9|15043.2|15046.1|15045.4|15043.6|15042.9|86
1700160000000|2023-11-16 18:40:00|15043.8|15043.1|15044|15043.3|15045.2|15044.4|15042.9|15042.2|136
1700160300000|2023-11-16 18:45:00|15043.9|15043.2|15052.3|15051.3|15053.5|15052.5|15043.1|15042.4|226
1700160600000|2023-11-16 18:50:00|15052.2|15051.2|15051|15050|15052.2|15051.2|15048.9|15047.9|156
1700160900000|2023-11-16 18:55:00|15051.1|15050.1|15052.4|15051.4|15053.2|15052.2|15050|15049|213
1700161200000|2023-11-16 19:00:00|15052.5|15051.5|15054.1|15053.1|15054.1|15053.3|15051.9|15051|161
1700161500000|2023-11-16 19:05:00|15054.2|15053.2|15056.4|15055.7|15056.4|15055.7|15053.5|15052.8|97
1700161800000|2023-11-16 19:10:00|15055.8|15055.1|15056.4|15055.7|15057.5|15056.8|15055.2|15054.5|90
1700162100000|2023-11-16 19:15:00|15056.5|15055.8|15056.8|15055.8|15058|15057|15056.4|15055.7|142
1700162400000|2023-11-16 19:20:00|15056.7|15055.7|15057.5|15056.8|15058.1|15057.3|15056.3|15055.3|107
1700162700000|2023-11-16 19:25:00|15057.7|15057|15059.7|15059|15060.1|15059.2|15057.5|15056.6|83
1700163000000|2023-11-16 19:30:00|15059.8|15059.1|15058.7|15058|15059.8|15059.1|15056.8|15056.1|156
1700163300000|2023-11-16 19:35:00|15058.6|15057.9|15057.4|15056.7|15058.6|15057.9|15056.1|15055.4|104
1700163600000|2023-11-16 19:40:00|15057.3|15056.6|15059.9|15059.2|15059.9|15059.2|15057.3|15056.6|100
1700163900000|2023-11-16 19:45:00|15060|15059.3|15062|15061.3|15062.8|15062.1|15059.7|15059|121
1700164200000|2023-11-16 19:50:00|15062.1|15061.4|15060.9|15060.2|15063.6|15062.9|15060.5|15059.5|182
1700164500000|2023-11-16 19:55:00|15060.8|15060.1|15061.4|15060.4|15062.9|15062|15060.4|15059.7|213
1700164800000|2023-11-16 20:00:00|15061.5|15060.5|15059.7|15058.7|15061.7|15060.7|15058.4|15057.7|165
1700165100000|2023-11-16 20:05:00|15059.6|15058.6|15060|15059|15060.9|15059.9|15058.7|15057.7|118
1700165400000|2023-11-16 20:10:00|15059.9|15058.9|15063.5|15062.5|15063.6|15062.6|15059.6|15058.6|194
1700165700000|2023-11-16 20:15:00|15063.6|15062.6|15066.9|15065.9|15067.6|15066.6|15063.5|15062.5|121
1700166000000|2023-11-16 20:20:00|15066.8|15065.8|15066.9|15066.2|15067.4|15066.4|15066.8|15065.8|114
1700166300000|2023-11-16 20:25:00|15066.8|15066.1|15069.3|15068.3|15069.3|15068.3|15066.8|15066|147
1700166600000|2023-11-16 20:30:00|15069.2|15068.2|15070|15069|15071|15070|15068.7|15067.7|182
1700166900000|2023-11-16 20:35:00|15069.8|15069.1|15069.4|15068.4|15069.8|15069.1|15067|15066|103
1700167200000|2023-11-16 20:40:00|15069.9|15068.9|15072.3|15071.3|15072.7|15071.7|15069.3|15068.3|209
1700167500000|2023-11-16 20:45:00|15072.4|15071.4|15073.5|15072.5|15073.8|15072.8|15072.2|15071.3|141
1700167800000|2023-11-16 20:50:00|15073.6|15072.6|15073.9|15072.9|15074|15073|15070.4|15069.4|214
1700168100000|2023-11-16 20:55:00|15073.8|15072.8|15074.3|15073.3|15075|15074.1|15073.2|15072.4|171
1700168400000|2023-11-16 21:00:00|15074.2|15073.2|15074.8|15074.1|15075.8|15074.9|15073.6|15072.7|138
1700168700000|2023-11-16 21:05:00|15074.7|15074|15074.9|15073.9|15075|15074|15073.4|15072.4|61
1700169000000|2023-11-16 21:10:00|15075.3|15074.3|15077.2|15076.2|15077.2|15076.2|15075.3|15074.3|73
1700169300000|2023-11-16 21:15:00|15077.3|15076.3|15076.2|15075.2|15077.3|15076.3|15073.6|15072.6|108
1700169600000|2023-11-16 21:20:00|15076.3|15075.3|15076.6|15075.6|15077.1|15076.1|15076.3|15075.3|51
1700169900000|2023-11-16 21:25:00|15076.7|15075.7|15076.9|15075.9|15077.4|15076.4|15076.1|15075.1|65
1700170200000|2023-11-16 21:30:00|15077|15076|15077|15076|15077.2|15076.2|15076.9|15075.9|21
1700170500000|2023-11-16 21:35:00|15077.1|15076.1|15077.5|15076.5|15077.8|15076.9|15076.7|15075.7|44
1700170800000|2023-11-16 21:40:00|15077.4|15076.4|15077.5|15076.5|15077.6|15076.9|15077.4|15076.4|46
1700171100000|2023-11-16 21:45:00|15077.6|15076.6|15075.5|15074.5|15077.8|15076.9|15075.3|15074.3|100
1700171400000|2023-11-16 21:50:00|15075.4|15074.4|15073.9|15072.4|15075.8|15074.7|15073.6|15072.1|192
1700171700000|2023-11-16 21:55:00|15074.3|15072|15075.2|15069.7|15076.5|15073.8|15074.3|15069.7|317
1700172000000|2023-11-16 22:00:00|15075.1|15069.5|15066.1|15059.4|15075.3|15069.5|15066.1|15059.4|11
1700172300000|2023-11-16 22:05:00|15065.6|15058.9|15065.6|15058.9|15067.1|15060.4|15064|15057.3|15
1700172600000|2023-11-16 22:10:00|15067.6|15060.9|15068.6|15061.9|15068.8|15062.1|15067.6|15060.9|6
1700172900000|2023-11-16 22:15:00|15068.8|15062.1|15067|15060.3|15068.8|15062.1|15066.7|15060|13
1700173200000|2023-11-16 22:20:00|15067.5|15060.8|15066.6|15059.9|15067.5|15060.8|15065.4|15058.7|9
1700173500000|2023-11-16 22:25:00|15073.9|15067.2|15064.7|15058|15073.9|15067.2|15062.9|15056.2|55
1700173800000|2023-11-16 22:30:00|15064.6|15057.9|15071.2|15064.5|15073.3|15066.6|15064.3|15057.6|65
1700174100000|2023-11-16 22:35:00|15070.9|15064.8|15075.6|15068.9|15076.2|15069.5|15068|15061.3|252
1700174400000|2023-11-16 22:40:00|15075.7|15069|15075.1|15068.4|15076.2|15069.5|15070|15063.3|109
1700174700000|2023-11-16 22:45:00|15075.3|15068.6|15074.8|15068.1|15075.3|15068.6|15071.5|15064.8|90
1700175000000|2023-11-16 22:50:00|15074.7|15068|15074.9|15068.5|15075.3|15068.6|15074.5|15067.8|92
1700175300000|2023-11-16 22:55:00|15074.8|15068.4|15074.6|15068.2|15075.7|15069|15073|15066.3|150
1700175600000|2023-11-16 23:00:00|15074.2|15068.3|15073.6|15070.7|15076.7|15073.6|15071.8|15066|303
1700175900000|2023-11-16 23:05:00|15073.2|15071.1|15069.3|15068.3|15073.2|15071.1|15069.3|15067.4|102
1700176200000|2023-11-16 23:10:00|15070.1|15068.2|15069.6|15067.6|15070.6|15068.6|15068.5|15066.5|95
1700176500000|2023-11-16 23:15:00|15069.4|15067.1|15067.5|15066.5|15069.9|15068.3|15067.4|15066.4|95
1700176800000|2023-11-16 23:20:00|15067.6|15066.6|15067.7|15066.2|15067.8|15066.6|15067.4|15066.1|50
1700177100000|2023-11-16 23:25:00|15067.8|15066.3|15068.9|15067.9|15069.2|15068.2|15067.5|15066.2|57
1700177400000|2023-11-16 23:30:00|15069.1|15068.1|15069.9|15068.9|15069.9|15068.9|15068.9|15067.9|72
1700177700000|2023-11-16 23:35:00|15069.8|15068.8|15068.8|15067.8|15069.9|15068.9|15068.8|15067.8|18
1700178000000|2023-11-16 23:40:00|15068.1|15067.1|15068.9|15067.9|15069.2|15068.2|15067.6|15066.6|30
1700178300000|2023-11-16 23:45:00|15069|15068|15068.9|15067.9|15069|15068|15068.8|15067.8|20
1700178600000|2023-11-16 23:50:00|15069|15068|15069|15068|15069.2|15068.2|15068.7|15067.7|17
1700178900000|2023-11-16 23:55:00|15069.1|15068.1|15071.2|15070.2|15072.9|15071.9|15069|15068|95
1700179200000|2023-11-17 00:00:00|15071.1|15070.1|15066.7|15065.7|15071.1|15070.1|15062.6|15061.6|201
1700179500000|2023-11-17 00:05:00|15066.8|15065.8|15064.5|15063.5|15067.8|15066.8|15063|15062|146
1700179800000|2023-11-17 00:10:00|15064.6|15063.6|15066.8|15065.8|15067.6|15066.6|15062.9|15061.9|134
1700180100000|2023-11-17 00:15:00|15066.7|15065.7|15070.7|15069.7|15072.1|15071.1|15066.6|15065.6|235
1700180400000|2023-11-17 00:20:00|15070.6|15069.6|15072|15071|15073.1|15072.1|15070.6|15069.6|161
1700180700000|2023-11-17 00:25:00|15071.9|15070.9|15073.3|15072.3|15073.5|15072.5|15070.9|15069.9|133
1700181000000|2023-11-17 00:30:00|15073.4|15072.4|15075.5|15074.8|15075.6|15074.9|15072.6|15071.9|168
1700181300000|2023-11-17 00:35:00|15075.4|15074.7|15075.7|15074.7|15078|15077|15073.2|15072.2|147
1700181600000|2023-11-17 00:40:00|15075.9|15074.9|15077.6|15076.9|15078|15077|15074.7|15073.7|148
1700181900000|2023-11-17 00:45:00|15077.1|15076.1|15074.5|15073.5|15078.2|15077.2|15074|15073|177
1700182200000|2023-11-17 00:50:00|15074.9|15073.9|15066.8|15065.8|15075|15074|15066.3|15065.3|373
1700182500000|2023-11-17 00:55:00|15066.7|15065.7|15057.7|15056.7|15066.7|15065.7|15056.1|15055.2|542
1700182800000|2023-11-17 01:00:00|15057.6|15056.6|15054.5|15053.5|15061.2|15060.2|15050.6|15049.7|411
1700183100000|2023-11-17 01:05:00|15054.4|15053.4|15062.6|15061.6|15065.2|15064.2|15053.8|15052.8|363
1700183400000|2023-11-17 01:10:00|15062.5|15061.5|15062.4|15061.4|15064.2|15063.2|15059.7|15058.7|344
1700183700000|2023-11-17 01:15:00|15062.3|15061.3|15061.8|15060.8|15063.3|15062.3|15058.3|15057.3|296
1700184000000|2023-11-17 01:20:00|15061.7|15060.7|15063.7|15062.7|15065|15064.3|15061.2|15060.4|195
1700184300000|2023-11-17 01:25:00|15063.8|15062.8|15062|15061|15064.3|15063.3|15061.4|15060.4|261
1700184600000|2023-11-17 01:30:00|15062.5|15061.5|15068|15067|15069.1|15068.4|15062.5|15061.5|337
1700184900000|2023-11-17 01:35:00|15067.8|15066.8|15066.2|15065.2|15068.3|15067.3|15064.8|15063.8|170
1700185200000|2023-11-17 01:40:00|15067|15066|15064|15063|15067.3|15066.4|15062.7|15061.7|174
1700185500000|2023-11-17 01:45:00|15063.8|15062.8|15059.8|15058.8|15065.5|15064.8|15059.7|15058.8|153
1700185800000|2023-11-17 01:50:00|15059.9|15058.9|15061.2|15060.2|15062.2|15061.2|15057.5|15056.5|245
1700186100000|2023-11-17 01:55:00|15061.3|15060.3|15063.1|15062.1|15064.2|15063.2|15061.3|15060.3|143
1700186400000|2023-11-17 02:00:00|15063.2|15062.2|15056.4|15055.4|15063.6|15062.6|15056.4|15055.4|180
1700186700000|2023-11-17 02:05:00|15056.2|15055.2|15055.2|15054.2|15058.1|15057.1|15055|15054|216
1700187000000|2023-11-17 02:10:00|15055.3|15054.3|15055.1|15054.1|15058.2|15057.2|15054.2|15053.2|185
1700187300000|2023-11-17 02:15:00|15055|15054|15054.1|15053.1|15055.2|15054.3|15053.8|15052.8|139
1700187600000|2023-11-17 02:20:00|15054|15053|15052.6|15051.9|15054.2|15053.2|15049.9|15049.2|143
1700187900000|2023-11-17 02:25:00|15052.7|15052|15051.2|15050.2|15054.8|15054.1|15051.2|15050.2|168
1700188200000|2023-11-17 02:30:00|15051.3|15050.3|15046.6|15045.9|15051.9|15051.2|15044.9|15043.9|282
1700188500000|2023-11-17 02:35:00|15046.7|15046|15048.9|15048.2|15049.4|15048.7|15046.6|15045.9|131
1700188800000|2023-11-17 02:40:00|15049|15048.3|15051.3|15050.6|15052.5|15051.8|15049|15048.3|194
1700189100000|2023-11-17 02:45:00|15051.5|15050.8|15045|15044|15051.6|15050.9|15042.7|15041.7|265
1700189400000|2023-11-17 02:50:00|15045.1|15044.1|15045|15044|15047.6|15046.6|15045|15044|224
1700189700000|2023-11-17 02:55:00|15045.1|15044.1|15046.8|15046.1|15047.2|15046.4|15045|15044|165
1700190000000|2023-11-17 03:00:00|15046.9|15046.2|15047.1|15046.1|15047.6|15046.6|15044.8|15043.8|179
1700190300000|2023-11-17 03:05:00|15047.2|15046.2|15050|15049|15050.4|15049.4|15045.9|15044.9|178
1700190600000|2023-11-17 03:10:00|15050.1|15049.1|15051.8|15050.8|15052.1|15051.1|15049.4|15048.4|125
1700190900000|2023-11-17 03:15:00|15051.9|15050.9|15049.6|15048.6|15052.3|15051.3|15049.4|15048.4|95
1700191200000|2023-11-17 03:20:00|15049.7|15048.7|15053.1|15052.1|15053.3|15052.3|15048.7|15047.7|121
1700191500000|2023-11-17 03:25:00|15053.2|15052.2|15056.8|15055.8|15057.4|15056.4|15053.2|15052.2|142
1700191800000|2023-11-17 03:30:00|15056.9|15055.9|15056.6|15055.6|15058.9|15057.9|15055.7|15054.7|170
1700192100000|2023-11-17 03:35:00|15056.7|15055.7|15054.9|15053.9|15056.7|15055.7|15053.4|15052.4|170
1700192400000|2023-11-17 03:40:00|15054.8|15053.8|15057.3|15056.3|15057.6|15056.6|15054.8|15053.8|112
1700192700000|2023-11-17 03:45:00|15057.2|15056.2|15059.9|15059.2|15060.2|15059.5|15056.5|15055.5|131
1700193000000|2023-11-17 03:50:00|15059.8|15059.1|15056.8|15056.1|15059.9|15059.2|15056.2|15055.2|107
1700193300000|2023-11-17 03:55:00|15057.1|15056.4|15055.9|15055.2|15058.7|15058|15055.5|15054.5|92
1700193600000|2023-11-17 04:00:00|15055.8|15055.1|15053.9|15052.9|15056|15055.3|15053.8|15052.8|100
1700193900000|2023-11-17 04:05:00|15054|15053|15055.2|15054.2|15056.6|15055.6|15053.8|15052.8|77
1700194200000|2023-11-17 04:10:00|15054.7|15053.7|15054.3|15053.3|15055.7|15054.7|15054.2|15053.2|93
1700194500000|2023-11-17 04:15:00|15054.2|15053.2|15053|15052.3|15054.2|15053.2|15052.5|15051.7|106
1700194800000|2023-11-17 04:20:00|15053.1|15052.4|15053.9|15053.2|15054.5|15053.8|15052.6|15051.9|67
1700195100000|2023-11-17 04:25:00|15054.1|15053.1|15055|15054|15055.1|15054.1|15050.9|15050.1|138
1700195400000|2023-11-17 04:30:00|15055.1|15054.1|15054.3|15053.3|15055.4|15054.4|15052.9|15051.9|176
1700195700000|2023-11-17 04:35:00|15054.2|15053.2|15054.2|15053.2|15054.3|15053.3|15052.8|15051.8|118
1700196000000|2023-11-17 04:40:00|15054.3|15053.3|15055.5|15054.5|15056.8|15055.8|15054.1|15053.1|64
1700196300000|2023-11-17 04:45:00|15055.6|15054.6|15056.4|15055.4|15057.5|15056.5|15055.6|15054.6|127
1700196600000|2023-11-17 04:50:00|15056.5|15055.5|15056.4|15055.4|15057.3|15056.3|15055.2|15054.2|94
1700196900000|2023-11-17 04:55:00|15056.3|15055.3|15058.2|15057.2|15059.5|15058.5|15056|15055|124
1700197200000|2023-11-17 05:00:00|15058|15057|15060.7|15059.7|15062|15061|15058|15057|179
1700197500000|2023-11-17 05:05:00|15060.8|15059.8|15060.8|15059.8|15062.6|15061.6|15060.5|15059.5|120
1700197800000|2023-11-17 05:10:00|15060.7|15059.7|15058|15057.3|15060.7|15059.7|15056.3|15055.3|203
1700198100000|2023-11-17 05:15:00|15058.1|15057.4|15061.1|15060.1|15061.5|15060.5|15058|15057.3|125
1700198400000|2023-11-17 05:20:00|15061|15060|15066.3|15065.6|15066.7|15065.7|15061|15060|180
1700198700000|2023-11-17 05:25:00|15066.4|15065.7|15064.5|15063.8|15066.9|15065.9|15063.8|15063.1|165
1700199000000|2023-11-17 05:30:00|15064.8|15064.1|15065.1|15064.4|15065.4|15064.7|15063.6|15062.9|195
1700199300000|2023-11-17 05:35:00|15065.2|15064.5|15061.1|15060.1|15065.5|15064.8|15060.8|15060.1|167
1700199600000|2023-11-17 05:40:00|15061|15060|15064.1|15063.1|15064.5|15063.5|15058.4|15057.4|187
1700199900000|2023-11-17 05:45:00|15063.5|15062.5|15063.8|15063.1|15064.3|15063.6|15061.8|15060.8|146
1700200200000|2023-11-17 05:50:00|15063.9|15063.2|15065|15064|15065.3|15064.6|15062.8|15061.8|174
1700200500000|2023-11-17 05:55:00|15065.1|15064.1|15064|15063.3|15065.3|15064.5|15062.8|15061.8|212
1700200800000|2023-11-17 06:00:00|15064.1|15063.4|15062.9|15061.9|15065|15064.3|15061.8|15060.8|215
1700201100000|2023-11-17 06:05:00|15063.1|15062.1|15058.6|15057.6|15064|15063|15058.3|15057.3|126
1700201400000|2023-11-17 06:10:00|15059.3|15058.3|15058.3|15057.3|15060.6|15059.6|15058.2|15057.2|171
1700201700000|2023-11-17 06:15:00|15058.4|15057.4|15057.8|15056.8|15059.6|15058.6|15057|15056|201
1700202000000|2023-11-17 06:20:00|15057.9|15056.9|15061.2|15060.2|15061.5|15060.5|15057.8|15056.8|111
1700202300000|2023-11-17 06:25:00|15061.3|15060.3|15060.6|15059.6|15063.7|15062.7|15059.3|15058.3|149
1700202600000|2023-11-17 06:30:00|15060.4|15059.9|15062.8|15061.8|15063|15062.1|15059.6|15058.7|161
1700202900000|2023-11-17 06:35:00|15062.7|15061.7|15061.5|15060.8|15062.8|15061.8|15060.2|15059.2|102
1700203200000|2023-11-17 06:40:00|15061.6|15060.9|15061.6|15060.9|15062.7|15062|15060.8|15060.1|90
1700203500000|2023-11-17 06:45:00|15061.5|15060.8|15060.7|15059.7|15061.9|15060.9|15059.5|15058.5|70
1700203800000|2023-11-17 06:50:00|15060.6|15059.6|15064.1|15063.1|15064.4|15063.4|15059.3|15058.3|112
1700204100000|2023-11-17 06:55:00|15064.2|15063.2|15065.2|15064.5|15066|15065.3|15063.3|15062.3|118
1700204400000|2023-11-17 07:00:00|15065.3|15064.6|15065.6|15064.6|15067.9|15067|15064|15063|259
1700204700000|2023-11-17 07:05:00|15065.4|15064.4|15066.8|15066.1|15068|15067.3|15063|15062|268
1700205000000|2023-11-17 07:10:00|15067|15066.3|15067.4|15066.7|15070.2|15069.2|15066.6|15065.9|292
1700205300000|2023-11-17 07:15:00|15067.3|15066.6|15067.6|15066.6|15069.5|15068.8|15065.6|15064.6|222
1700205600000|2023-11-17 07:20:00|15067.5|15066.5|15066.8|15065.8|15069|15068.3|15066.6|15065.8|205
1700205900000|2023-11-17 07:25:00|15066.9|15065.9|15058.3|15057.3|15067.1|15066.1|15058|15057|202
1700206200000|2023-11-17 07:30:00|15058.4|15057.4|15051.9|15050.9|15058.8|15057.8|15048.4|15047.4|402
1700206500000|2023-11-17 07:35:00|15052|15051|15048.6|15047.6|15053.4|15052.4|15048.1|15047.2|421
1700206800000|2023-11-17 07:40:00|15048.7|15047.7|15055.4|15054.4|15055.5|15054.5|15048.1|15047.1|398
1700207100000|2023-11-17 07:45:00|15055.7|15054.7|15050.9|15050.2|15055.7|15054.7|15050.3|15049.4|281
1700207400000|2023-11-17 07:50:00|15051.1|15050.4|15049.5|15048.5|15052.6|15051.9|15049.2|15048.2|283
1700207700000|2023-11-17 07:55:00|15049.6|15048.9|15044.9|15043.9|15049.6|15048.9|15044.1|15043.1|336
1700208000000|2023-11-17 08:00:00|15044.8|15043.8|15038.3|15037.3|15045.9|15045|15036.5|15035.5|746
1700208300000|2023-11-17 08:05:00|15038.2|15037.2|15038.4|15037.7|15042.9|15041.9|15036.5|15035.5|586
1700208600000|2023-11-17 08:10:00|15038.3|15037.6|15035.8|15035.1|15039.6|15038.9|15034.8|15033.9|436
1700208900000|2023-11-17 08:15:00|15035.9|15035.2|15038.1|15037.1|15042.8|15041.9|15035|15034|415
1700209200000|2023-11-17 08:20:00|15038.2|15037.2|15035.2|15034.5|15039.6|15038.6|15033.6|15032.6|408
1700209500000|2023-11-17 08:25:00|15034.9|15034.2|15027.6|15026.6|15035.4|15034.7|15027|15026|448
1700209800000|2023-11-17 08:30:00|15027.8|15026.8|15009.6|15008.6|15030.2|15029.5|15008.7|15007.7|738
1700210100000|2023-11-17 08:35:00|15009.7|15008.7|15005.3|15004.6|15015.5|15014.5|15005.2|15004.2|745
1700210400000|2023-11-17 08:40:00|15005.4|15004.7|15009.5|15008.5|15009.9|15008.9|15000.9|14999.9|704
1700210700000|2023-11-17 08:45:00|15009.6|15008.6|15004.3|15003.3|15013|15012|15003.5|15002.5|664
1700211000000|2023-11-17 08:50:00|15004.2|15003.2|14989.5|14988.5|15007|15006.3|14980.4|14979.4|1031
1700211300000|2023-11-17 08:55:00|14989.6|14988.6|14979.3|14978.3|14990.4|14989.4|14975.6|14974.6|1009
1700211600000|2023-11-17 09:00:00|14979.2|14978.2|14976.9|14975.9|14984.6|14983.6|14975.9|14974.9|786
1700211900000|2023-11-17 09:05:00|14976.7|14975.7|14955.9|14954.9|14977.9|14976.9|14955.9|14954.9|1177
1700212200000|2023-11-17 09:10:00|14956.2|14955.2|14954.5|14953.5|14958.9|14957.9|14953.4|14952.4|751
1700212500000|2023-11-17 09:15:00|14954.8|14953.8|14964.9|14963.9|14970.6|14969.6|14954.4|14953.4|690
1700212800000|2023-11-17 09:20:00|14965|14964|14963.5|14962.5|14968.4|14967.4|14956.6|14955.6|792
1700213100000|2023-11-17 09:25:00|14963.7|14962.7|14963.7|14962.7|14965.8|14964.8|14957.4|14956.4|646
1700213400000|2023-11-17 09:30:00|14963.6|14962.6|14963.6|14962.6|14965.8|14964.8|14961.8|14960.8|482
1700213700000|2023-11-17 09:35:00|14963.7|14962.7|14967.1|14966.1|14972.1|14971.1|14963.6|14962.6|599
1700214000000|2023-11-17 09:40:00|14967.3|14966.3|14963.8|14962.8|14967.5|14966.5|14960.4|14959.5|410
1700214300000|2023-11-17 09:45:00|14963.9|14962.9|14961.4|14960.4|14966.1|14965.1|14960.6|14959.6|318
1700214600000|2023-11-17 09:50:00|14961.3|14960.3|14955.3|14954.3|14968.3|14967.3|14955.3|14954.3|515
1700214900000|2023-11-17 09:55:00|14955.6|14954.6|14962.1|14961.4|14963.3|14962.6|14951.9|14950.9|504
1700215200000|2023-11-17 10:00:00|14962|14961.3|14957.6|14956.6|14965.2|14964.2|14955.2|14954.2|552
1700215500000|2023-11-17 10:05:00|14957.9|14956.9|14941|14940|14958|14957|14940.9|14939.9|745
1700215800000|2023-11-17 10:10:00|14940.4|14939.4|14935.3|14934.3|14945.9|14944.9|14933.6|14932.6|660
1700216100000|2023-11-17 10:15:00|14935.4|14934.4|14936.4|14935.4|14941.4|14940.4|14932.1|14931.1|496
1700216400000|2023-11-17 10:20:00|14936.3|14935.3|14936.2|14935.2|14937.3|14936.3|14930.1|14929.1|536
1700216700000|2023-11-17 10:25:00|14936.3|14935.3|14939|14938|14942.7|14941.7|14936|14935|391
1700217000000|2023-11-17 10:30:00|14939.3|14938.3|14944.8|14943.8|14945.9|14944.9|14939.3|14938.3|438
1700217300000|2023-11-17 10:35:00|14945.2|14944.2|14940.8|14939.8|14945.2|14944.2|14938.3|14937.3|297
1700217600000|2023-11-17 10:40:00|14940.9|14939.9|14925.7|14924.7|14941.1|14940.1|14924.9|14923.9|626
1700217900000|2023-11-17 10:45:00|14926.2|14925.2|14935.8|14934.8|14936|14935|14925.9|14924.9|566
1700218200000|2023-11-17 10:50:00|14935.9|14934.9|14935.1|14934.1|14941.6|14940.7|14934.2|14933.2|496
1700218500000|2023-11-17 10:55:00|14935.2|14934.2|14927.7|14926.7|14936.2|14935.2|14927.3|14926.3|341
1700218800000|2023-11-17 11:00:00|14927.8|14926.8|14935|14934|14936.7|14935.7|14923.3|14922.3|520
1700219100000|2023-11-17 11:05:00|14935.2|14934.2|14937.8|14936.8|14938.9|14938.2|14931.2|14930.2|387
1700219400000|2023-11-17 11:10:00|14937.9|14936.9|14935.6|14934.6|14938.1|14937.1|14930.2|14929.2|437
1700219700000|2023-11-17 11:15:00|14935.7|14934.7|14938.2|14937.2|14940.7|14939.7|14935.6|14934.6|516
1700220000000|2023-11-17 11:20:00|14938.4|14937.4|14943.6|14942.6|14943.7|14942.7|14938.4|14937.4|384
1700220300000|2023-11-17 11:25:00|14943.7|14942.7|14936.7|14935.7|14943.8|14942.8|14935.8|14934.8|334
1700220600000|2023-11-17 11:30:00|14936.8|14935.8|14946|14945|14946.4|14945.4|14936.7|14935.7|328
1700220900000|2023-11-17 11:35:00|14946.1|14945.1|14953.7|14952.7|14954.1|14953.1|14945.2|14944.2|558
1700221200000|2023-11-17 11:40:00|14953.8|14952.8|14960.1|14959.1|14961|14960|14951.3|14950.3|555
1700221500000|2023-11-17 11:45:00|14959.6|14958.6|14950.8|14949.8|14959.6|14958.6|14950.1|14949.1|419
1700221800000|2023-11-17 11:50:00|14950.7|14949.7|14953.6|14952.6|14954.8|14953.8|14945.6|14944.6|413
1700222100000|2023-11-17 11:55:00|14953.5|14952.5|14951.4|14950.4|14953.6|14952.6|14947.5|14946.5|352
1700222400000|2023-11-17 12:00:00|14951.3|14950.3|14952.5|14951.5|14956|14955|14951.3|14950.3|395
1700222700000|2023-11-17 12:05:00|14952.4|14951.4|14942.3|14941.3|14952.7|14951.7|14941|14940|513
1700223000000|2023-11-17 12:10:00|14942.2|14941.2|14945.7|14944.7|14947.9|14946.9|14942|14941|325
1700223300000|2023-11-17 12:15:00|14945.8|14944.8|14952.3|14951.3|14952.3|14951.3|14943.2|14942.2|436
1700223600000|2023-11-17 12:20:00|14952.1|14951.1|14953.2|14952.2|14956.9|14955.9|14952.1|14951.1|299
1700223900000|2023-11-17 12:25:00|14953.1|14952.1|14944.4|14943.4|14953.1|14952.1|14943.7|14942.7|303
1700224200000|2023-11-17 12:30:00|14944.3|14943.3|14937|14936|14944.5|14943.5|14936|14935|452
1700224500000|2023-11-17 12:35:00|14936.8|14935.8|14936.7|14935.7|14940.3|14939.3|14935.7|14934.7|284
1700224800000|2023-11-17 12:40:00|14936.8|14935.8|14928.8|14927.8|14936.8|14935.8|14927.9|14926.9|426
1700225100000|2023-11-17 12:45:00|14928.9|14927.9|14924.2|14923.5|14931.3|14930.3|14924|14923|404
1700225400000|2023-11-17 12:50:00|14924.1|14923.4|14925.6|14924.6|14929.9|14928.9|14920.5|14919.5|463
1700225700000|2023-11-17 12:55:00|14925.1|14924.1|14937.8|14936.8|14938|14937|14924.3|14923.6|574
1700226000000|2023-11-17 13:00:00|14937.9|14936.9|14937.8|14936.8|14943.4|14942.4|14937.6|14936.6|551
1700226300000|2023-11-17 13:05:00|14937.7|14936.7|14927.9|14926.9|14939|14938.2|14927.8|14926.8|567
1700226600000|2023-11-17 13:10:00|14928|14927|14922.3|14921.3|14929.7|14928.7|14920.1|14919.1|446
1700226900000|2023-11-17 13:15:00|14922.2|14921.2|14934.4|14933.7|14935.4|14934.7|14922|14921.2|557
1700227200000|2023-11-17 13:20:00|14934.5|14933.8|14937.4|14936.4|14939.6|14938.6|14930.6|14929.6|778
1700227500000|2023-11-17 13:25:00|14938|14937|14937.8|14935.7|14939.3|14938.3|14934.1|14933.1|481
1700227800000|2023-11-17 13:30:00|14937.7|14935.8|14934.6|14933.6|14947.2|14946.2|14932.4|14931.4|1017
1700228100000|2023-11-17 13:35:00|14934.5|14933.5|14957|14956|14958.9|14957.9|14929.1|14928.1|1097
1700228400000|2023-11-17 13:40:00|14957.1|14956.1|14964.7|14963.7|14971|14970|14955.4|14954.4|1123
1700228700000|2023-11-17 13:45:00|14965.3|14964.3|14961.3|14960.3|14974.2|14973.2|14958.8|14957.8|1061
1700229000000|2023-11-17 13:50:00|14960.9|14960.2|14970.4|14969.4|14972.9|14971.9|14960.2|14959.4|895
1700229300000|2023-11-17 13:55:00|14970.7|14969.7|14964.1|14963.1|14972.8|14972.1|14962.3|14961.4|858
1700229600000|2023-11-17 14:00:00|14964.2|14963.2|14949.8|14949.1|14966|14965|14948.7|14947.7|840
1700229900000|2023-11-17 14:05:00|14949.9|14948.8|14964.4|14963.4|14964.7|14963.7|14949.8|14948.8|690
1700230200000|2023-11-17 14:10:00|14964.5|14963.5|14971.6|14970.6|14975.5|14974.5|14963.7|14962.7|738
1700230500000|2023-11-17 14:15:00|14971.7|14970.7|14969|14968|14980.1|14979.1|14968|14967|761
1700230800000|2023-11-17 14:20:00|14968.9|14967.9|14964.8|14963.8|14971.6|14970.6|14963.8|14962.8|543
1700231100000|2023-11-17 14:25:00|14964.7|14963.7|14968.9|14967.9|14970.2|14969.2|14964.6|14963.6|592
1700231400000|2023-11-17 14:30:00|14969|14968|14967.9|14966.9|14971.8|14970.8|14957.1|14956.1|989
1700231700000|2023-11-17 14:35:00|14968|14967|14975.4|14974.4|14977.3|14976.5|14968|14967|935
1700232000000|2023-11-17 14:40:00|14975.5|14974.5|14967|14966|14976.8|14975.8|14964.3|14963.3|770
1700232300000|2023-11-17 14:45:00|14966.9|14965.9|14965.8|14964.8|14967.1|14966.1|14960.9|14959.9|613
1700232600000|2023-11-17 14:50:00|14965.9|14964.9|14969.3|14968.3|14971|14970.1|14962.7|14961.7|501
1700232900000|2023-11-17 14:55:00|14969.4|14968.7|14960.9|14960.2|14970.5|14969.8|14959|14958|551
1700233200000|2023-11-17 15:00:00|14960.8|14960.1|14962.2|14961.2|14963.2|14962.2|14957.5|14956.5|693
1700233500000|2023-11-17 15:05:00|14962.3|14961.3|14959.3|14958.6|14964.6|14963.6|14956.7|14955.8|589
1700233800000|2023-11-17 15:10:00|14959.2|14958.5|14965.4|14964.4|14969.7|14968.7|14957.6|14956.6|734
1700234100000|2023-11-17 15:15:00|14965.5|14964.5|14961.8|14960.8|14965.6|14964.6|14960.9|14959.9|590
1700234400000|2023-11-17 15:20:00|14961.9|14960.9|14965.2|14964.5|14965.8|14965.1|14960.8|14959.8|568
1700234700000|2023-11-17 15:25:00|14965.1|14964.4|14967.5|14966.8|14969.9|14968.9|14965.1|14964.4|529
1700235000000|2023-11-17 15:30:00|14967.4|14966.7|14966.6|14965.6|14968.6|14967.6|14966|14965|363
1700235300000|2023-11-17 15:35:00|14966.5|14965.5|14958.5|14957.5|14966.5|14965.5|14957.4|14956.4|588
1700235600000|2023-11-17 15:40:00|14958.4|14957.4|14963.4|14962.4|14965.9|14965.2|14958.4|14957.4|379
1700235900000|2023-11-17 15:45:00|14963.3|14962.3|14961.8|14960.8|14964.2|14963.2|14959.1|14958.1|398
1700236200000|2023-11-17 15:50:00|14961.9|14960.9|14959.5|14958.8|14962.6|14961.6|14958.2|14957.3|412
1700236500000|2023-11-17 15:55:00|14959.6|14958.9|14956.4|14955.4|14961|14960.1|14956.3|14955.4|243
1700236800000|2023-11-17 16:00:00|14957.1|14956.1|14961.7|14961|14962.4|14961.4|14953.4|14952.4|490
1700237100000|2023-11-17 16:05:00|14961.8|14961.1|14961.3|14960.6|14966|14965.3|14959.6|14958.9|409
1700237400000|2023-11-17 16:10:00|14961.4|14960.7|14958.6|14957.6|14963.7|14963|14956.1|14955.1|463
1700237700000|2023-11-17 16:15:00|14958.7|14957.7|14968.6|14967.6|14969.7|14969|14958.4|14957.4|441
1700238000000|2023-11-17 16:20:00|14968.7|14968|14972.3|14971.3|14975.6|14974.7|14968.7|14968|566
1700238300000|2023-11-17 16:25:00|14972.2|14971.2|14976.2|14975.5|14980.7|14980|14972.2|14971.2|618
1700238600000|2023-11-17 16:30:00|14976.3|14975.6|14978.8|14977.8|14979.9|14979.1|14975.2|14974.2|376
1700238900000|2023-11-17 16:35:00|14978.7|14977.7|14982.8|14982.1|14983|14982.1|14978.1|14977.1|438
1700239200000|2023-11-17 16:40:00|14982.9|14982.2|14983.4|14982.4|14988.2|14987.2|14982.9|14982.2|436
1700239500000|2023-11-17 16:45:00|14983.3|14982.3|14978.6|14977.6|14984.7|14983.7|14977.9|14977.1|487
1700239800000|2023-11-17 16:50:00|14978.5|14977.5|14977.4|14976.4|14980.9|14980.2|14977.2|14976.2|287
1700240100000|2023-11-17 16:55:00|14977.5|14976.5|14982.6|14981.9|14983.3|14982.3|14977.4|14976.5|322
1700240400000|2023-11-17 17:00:00|14982.5|14981.8|14978.7|14977.7|14982.9|14982.2|14977.1|14976.1|310
1700240700000|2023-11-17 17:05:00|14978.9|14977.9|14977|14976|14980.9|14979.9|14976.9|14975.9|275
1700241000000|2023-11-17 17:10:00|14976.6|14975.6|14973.8|14973.1|14977.5|14976.5|14973.6|14972.6|170
1700241300000|2023-11-17 17:15:00|14973.7|14973|14977|14976.3|14977.2|14976.5|14972.8|14972.1|278
1700241600000|2023-11-17 17:20:00|14977.1|14976.4|14978.4|14977.4|14978.9|14977.9|14975.9|14975|239
1700241900000|2023-11-17 17:25:00|14978.5|14977.5|14979.1|14978.4|14980.7|14979.8|14977.1|14976.1|224
1700242200000|2023-11-17 17:30:00|14979|14978.3|14974.2|14973.2|14979|14978.3|14973.9|14973|242
1700242500000|2023-11-17 17:35:00|14974|14973|14974.1|14973.1|14976.8|14975.8|14973.9|14972.9|216
1700242800000|2023-11-17 17:40:00|14974.5|14973.5|14973.7|14973|14975.1|14974.1|14970.3|14969.3|250
1700243100000|2023-11-17 17:45:00|14973.6|14972.9|14974.8|14974.1|14975.3|14974.6|14973.5|14972.8|105
1700243400000|2023-11-17 17:50:00|14974.7|14974|14972.8|14972.1|14974.9|14974.2|14972.4|14971.5|104
1700243700000|2023-11-17 17:55:00|14972.9|14972.2|14970.6|14969.6|14974.2|14973.5|14970.6|14969.6|216
1700244000000|2023-11-17 18:00:00|14970.7|14969.7|14972.9|14971.9|14974.9|14973.9|14970.1|14969.3|227
1700244300000|2023-11-17 18:05:00|14973|14972|14972|14971.3|14973.1|14972.3|14971.2|14970.2|154
1700244600000|2023-11-17 18:10:00|14971.9|14971.2|14973.5|14972.5|14975.5|14974.5|14970.2|14969.5|229
1700244900000|2023-11-17 18:15:00|14973.6|14972.6|14969.3|14968.3|14973.6|14972.6|14967.3|14966.4|254
1700245200000|2023-11-17 18:20:00|14968.7|14967.7|14968.1|14967.4|14971|14970.3|14967.4|14966.7|228
1700245500000|2023-11-17 18:25:00|14968|14967.3|14969.3|14968.6|14969.6|14968.7|14967.4|14966.7|156
1700245800000|2023-11-17 18:30:00|14969.2|14968.5|14967|14966|14969.2|14968.5|14966.8|14965.8|165
1700246100000|2023-11-17 18:35:00|14967.1|14966.1|14964.8|14964.1|14968.3|14967.3|14964.8|14964.1|155
1700246400000|2023-11-17 18:40:00|14964.7|14964|14964|14963|14964.8|14964.1|14963.7|14962.9|121
1700246700000|2023-11-17 18:45:00|14963.9|14962.9|14965.7|14965|14966.3|14965.6|14963.8|14962.8|144
1700247000000|2023-11-17 18:50:00|14965.8|14965.1|14964.9|14963.9|14967.3|14966.3|14964.8|14963.8|108
1700247300000|2023-11-17 18:55:00|14964.8|14963.8|14961.3|14960.6|14965.5|14964.5|14960.3|14959.3|282
1700247600000|2023-11-17 19:00:00|14961.2|14960.5|14963.6|14962.6|14964.7|14963.7|14961.2|14960.5|256
1700247900000|2023-11-17 19:05:00|14963.5|14962.5|14964.1|14963.1|14965.2|14964.2|14962.6|14961.6|159
1700248200000|2023-11-17 19:10:00|14964.3|14963.3|14963.7|14962.7|14965.6|14964.6|14962.9|14961.9|120
1700248500000|2023-11-17 19:15:00|14963.8|14962.8|14959.2|14958.2|14963.8|14962.8|14959.2|14958.2|104
1700248800000|2023-11-17 19:20:00|14959.1|14958.1|14962.2|14961.2|14962.9|14962.2|14959|14958|144
1700249100000|2023-11-17 19:25:00|14962|14961|14960.8|14959.8|14962|14961.2|14960.6|14959.6|115
1700249400000|2023-11-17 19:30:00|14960.6|14959.9|14965.1|14964.1|14965.1|14964.1|14960.6|14959.7|132
1700249700000|2023-11-17 19:35:00|14965|14964|14967.5|14966.8|14968|14967.3|14965|14964|121
1700250000000|2023-11-17 19:40:00|14967.4|14966.7|14967.1|14966.1|14968.6|14967.9|14966|14965|140
1700250300000|2023-11-17 19:45:00|14967.2|14966.2|14970.2|14969.2|14970.5|14969.5|14966.8|14965.8|186
1700250600000|2023-11-17 19:50:00|14970.1|14969.1|14967.6|14966.6|14970.4|14969.4|14967|14966|185
1700250900000|2023-11-17 19:55:00|14967.5|14966.5|14965.3|14964.3|14967.5|14966.5|14964.4|14963.4|207
1700251200000|2023-11-17 20:00:00|14965.4|14964.4|14969.7|14968.7|14969.8|14968.8|14965.2|14964.2|123
1700251500000|2023-11-17 20:05:00|14969.6|14968.6|14968.5|14967.8|14969.6|14968.7|14967.9|14966.9|114
1700251800000|2023-11-17 20:10:00|14968.6|14967.9|14967.5|14966.5|14968.9|14968|14967.5|14966.5|124
1700252100000|2023-11-17 20:15:00|14967.3|14966.6|14967.3|14966.3|14967.5|14966.8|14966.1|14965.2|107
1700252400000|2023-11-17 20:20:00|14967.4|14966.4|14966.6|14965.6|14967.5|14966.6|14964.6|14963.6|163
1700252700000|2023-11-17 20:25:00|14966.7|14965.7|14966.7|14965.7|14967.5|14966.5|14966.3|14965.3|185
1700253000000|2023-11-17 20:30:00|14966.4|14965.4|14967.3|14966.3|14968.3|14967.6|14966.2|14965.2|145
1700253300000|2023-11-17 20:35:00|14967.2|14966.2|14967.3|14966.3|14967.7|14966.7|14966.1|14965.1|167
1700253600000|2023-11-17 20:40:00|14967.2|14966.2|14968.2|14967.5|14968.9|14968|14967.2|14966.2|134
1700253900000|2023-11-17 20:45:00|14968.3|14967.6|14966.4|14965.4|14968.3|14967.6|14965.1|14964.1|126
1700254200000|2023-11-17 20:50:00|14966.3|14965.3|14966.2|14965.2|14966.9|14965.9|14966|14965|122
1700254500000|2023-11-17 20:55:00|14966.1|14965.1|14969.5|14968.5|14970|14969.1|14965.6|14964.6|273
1700254800000|2023-11-17 21:00:00|14969.6|14968.6|14968.7|14967.7|14971.6|14970.6|14968.7|14967.7|217
1700255100000|2023-11-17 21:05:00|14969.2|14968.2|14970.6|14969.6|14970.9|14969.9|14969.2|14968.2|132
1700255400000|2023-11-17 21:10:00|14970.7|14969.7|14971.3|14970.3|14971.3|14970.3|14968.7|14967.7|117
1700255700000|2023-11-17 21:15:00|14971.2|14970.2|14971.9|14970.9|14972.2|14971.2|14970.7|14969.7|60
1700256000000|2023-11-17 21:20:00|14971.8|14970.8|14971|14970|14971.9|14970.9|14970.9|14969.9|28
1700256300000|2023-11-17 21:25:00|14970.9|14969.9|14966.8|14965.8|14971.3|14970.3|14966.5|14965.5|128
1700256600000|2023-11-17 21:30:00|14966.7|14965.7|14969.9|14968.9|14969.9|14968.9|14966.6|14965.6|65
1700256900000|2023-11-17 21:35:00|14969.8|14968.8|14969.9|14968.9|14969.9|14968.9|14969.8|14968.8|6
1700257200000|2023-11-17 21:40:00|14966.6|14965.6|14965.4|14964.4|14967.5|14966.5|14965.3|14964.3|172
1700257500000|2023-11-17 21:45:00|14965.3|14964.3|14965.6|14964.6|14965.7|14964.7|14965.1|14964.1|168
1700257800000|2023-11-17 21:50:00|14965.5|14964.5|14966|14961.7|14966.6|14964.6|14964.5|14961.2|228
1700258100000|2023-11-17 21:55:00|14966.3|14961.3|14962|14955.3|14969.7|14963.3|14961.8|14955.1|403
1700427600000|2023-11-19 21:00:00|14972.9|14961.2|14974.8|14963.1|14978.4|14966.7|14972.9|14961.2|4
1700427900000|2023-11-19 21:05:00|14978.4|14966.7|14978.4|14966.7|14978.4|14966.7|14978.4|14966.7|1
1700429100000|2023-11-19 21:25:00|14974.8|14963.1|14973.5|14961.8|14974.8|14963.1|14973.5|14961.8|3
1700429400000|2023-11-19 21:30:00|14972.9|14961.2|14978.4|14966.7|14978.4|14966.7|14972.9|14961.2|2
1700430000000|2023-11-19 21:40:00|14973.9|14962.2|14972.9|14961.2|14973.9|14962.2|14972.9|14961.2|2
1700430300000|2023-11-19 21:45:00|14976.9|14965.2|14973.1|14961.4|14978.4|14966.7|14973.1|14961.4|4
1700430600000|2023-11-19 21:50:00|14972.2|14960.5|14978.4|14966.7|14978.4|14966.7|14972.2|14960.5|3
1700430900000|2023-11-19 21:55:00|14978|14966.3|14978|14966.3|14978.4|14966.7|14978|14966.3|3
1700431200000|2023-11-19 22:00:00|14974.7|14963|14973.6|14961.9|14974.7|14963|14973.5|14961.8|19
1700431500000|2023-11-19 22:05:00|14973.8|14962.1|14963|14951.3|14973.8|14962.1|14959.2|14947.5|640
1700431800000|2023-11-19 22:10:00|14961.9|14950.2|14964.2|14952.5|14964.5|14952.8|14959.4|14947.7|346
1700432100000|2023-11-19 22:15:00|14964.1|14952.4|14959.3|14952.6|14964.2|14955.2|14959.3|14949.4|30
1700432400000|2023-11-19 22:20:00|14959.4|14952.7|14967|14960.3|14967|14960.3|14959.4|14952.7|58
1700432700000|2023-11-19 22:25:00|14966.4|14959.7|14969.2|14962.5|14971.3|14964.6|14966.4|14959.7|26
1700433000000|2023-11-19 22:30:00|14968.9|14962.2|14968.3|14961.6|14969.1|14962.4|14966.8|14960.1|183
1700433300000|2023-11-19 22:35:00|14968.4|14961.7|14968.7|14962|14970.4|14963.7|14967.2|14960.5|72
1700433600000|2023-11-19 22:40:00|14968.5|14961.8|14972.6|14965.9|14973.6|14966.9|14968.2|14961.5|55
1700433900000|2023-11-19 22:45:00|14972.7|14966|14975.2|14968.5|14976.2|14969.5|14971.4|14964.7|424
1700434200000|2023-11-19 22:50:00|14975.1|14968.4|14969.1|14962.4|14976.1|14969.4|14969.1|14962.4|118
1700434500000|2023-11-19 22:55:00|14968.9|14962.2|14969|14962.3|14969.4|14962.7|14968.4|14961.7|129
1700434800000|2023-11-19 23:00:00|14969.1|14962.4|14977.2|14971.3|14978.9|14972.4|14967.6|14960.9|571
1700435100000|2023-11-19 23:05:00|14977.1|14971.4|14973.6|14968.7|14977.3|14971.7|14972.8|14967.4|336
1700435400000|2023-11-19 23:10:00|14973.5|14968.8|14974.5|14970.9|14974.9|14971.2|14972.1|14967.7|338
1700435700000|2023-11-19 23:15:00|14974.3|14970.8|14982.5|14980.3|14983.5|14981.6|14972.9|14970|377
1700436000000|2023-11-19 23:20:00|14982.4|14980.2|14982.7|14981|14982.9|14981|14980.3|14978.4|228
1700436300000|2023-11-19 23:25:00|14983.6|14981.9|14985.8|14983.2|14986.5|14984.5|14982.7|14981|126
1700436600000|2023-11-19 23:30:00|14985.6|14983.9|14983.9|14982.2|14985.7|14984|14982.3|14980.3|214
1700436900000|2023-11-19 23:35:00|14983.7|14982|14984.2|14982.5|14984.5|14982.8|14983.7|14982|81
1700437200000|2023-11-19 23:40:00|14984.3|14982.6|14983.2|14981.5|14984.3|14982.6|14982.9|14981.2|114
1700437500000|2023-11-19 23:45:00|14983.4|14981.7|14985.6|14983.9|14985.6|14983.9|14983.4|14981.7|112
1700437800000|2023-11-19 23:50:00|14986.3|14984.6|14990.5|14988.8|14990.7|14989|14986.3|14984.6|133
1700438100000|2023-11-19 23:55:00|14990.6|14988.9|14997.1|14995.4|14997.2|14995.5|14990.4|14988.7|217
1700438400000|2023-11-20 00:00:00|14996.8|14995.1|14993.1|14991.4|14999.8|14998.1|14990.1|14988.4|482
1700438700000|2023-11-20 00:05:00|14993.2|14991.5|14996.5|14994.8|14997.9|14996.2|14992.2|14990.5|361
1700439000000|2023-11-20 00:10:00|14996.6|14994.9|14992.3|14990.6|14997.5|14995.8|14992.2|14990.5|238
1700439300000|2023-11-20 00:15:00|14992|14990.3|14991.8|14990.1|14993.1|14991.4|14989.6|14987.9|283
1700439600000|2023-11-20 00:20:00|14991.9|14990.2|14992|14990.3|14992.9|14991.2|14989.5|14987.8|271
1700439900000|2023-11-20 00:25:00|14991.8|14990.1|14993.4|14991.7|14993.4|14991.7|14990.9|14989.2|169
1700440200000|2023-11-20 00:30:00|14993.5|14991.8|14989.8|14988.1|14994.4|14992.7|14989.8|14988.1|143
1700440500000|2023-11-20 00:35:00|14989.9|14988.2|14986|14984.3|14990|14988.6|14983.6|14981.9|252
1700440800000|2023-11-20 00:40:00|14986.5|14984.8|14993.3|14991.6|14993.3|14991.6|14985.9|14984.2|233
1700441100000|2023-11-20 00:45:00|14992.8|14991.1|14991|14989.3|14994.2|14992.7|14988.9|14987.2|244
1700441400000|2023-11-20 00:50:00|14991.3|14989.6|14988.7|14987|14997.1|14995.4|14984.8|14983.1|679
1700441700000|2023-11-20 00:55:00|14988.8|14987.1|14982.2|14980.5|14989.3|14987.6|14978.5|14976.8|649
1700442000000|2023-11-20 01:00:00|14982.1|14980.4|14968.9|14967.2|14982.1|14980.4|14968.4|14966.7|575
1700442300000|2023-11-20 01:05:00|14968.8|14967.1|14965.4|14963.7|14970.7|14969|14962.7|14961.3|518
1700442600000|2023-11-20 01:10:00|14965.5|14963.8|14969.9|14968.2|14970.9|14969.2|14965.4|14963.7|275
1700442900000|2023-11-20 01:15:00|14969.8|14968.1|14955.7|14954|14969.9|14968.2|14953.8|14952.1|504
1700443200000|2023-11-20 01:20:00|14955.8|14954.1|14951|14949.3|14956.5|14954.8|14950.6|14948.9|431
1700443500000|2023-11-20 01:25:00|14951.1|14949.4|14945.6|14943.9|14951.9|14950.2|14939.3|14937.6|736
1700443800000|2023-11-20 01:30:00|14945.5|14943.8|14953.2|14951.5|14953.5|14951.8|14938.9|14937.2|631
1700444100000|2023-11-20 01:35:00|14953.4|14951.7|14950.7|14949|14954|14952.3|14945.4|14943.7|452
1700444400000|2023-11-20 01:40:00|14950.8|14949.1|14952.8|14951.1|14956.4|14954.7|14950|14948.3|406
1700444700000|2023-11-20 01:45:00|14952.9|14951.2|14957.5|14955.8|14957.9|14956.2|14952.4|14950.7|324
1700445000000|2023-11-20 01:50:00|14957.6|14955.9|14951.9|14950.2|14958|14956.3|14950.4|14948.7|335
1700445300000|2023-11-20 01:55:00|14952.3|14950.6|14952.5|14950.8|14953|14951.6|14948.9|14947.2|279
1700445600000|2023-11-20 02:00:00|14952.4|14950.7|14956.5|14954.8|14957.6|14955.9|14951.4|14949.7|234
1700445900000|2023-11-20 02:05:00|14956.6|14954.9|14954.1|14952.4|14957.9|14956.2|14953.6|14951.9|231
1700446200000|2023-11-20 02:10:00|14954.2|14952.5|14949.2|14947.5|14954.6|14952.9|14947.9|14946.2|198
1700446500000|2023-11-20 02:15:00|14949.1|14947.4|14944.2|14942.5|14951|14949.3|14943.3|14941.6|260
1700446800000|2023-11-20 02:20:00|14944.1|14942.4|14941.9|14940.2|14945.8|14944.1|14938.5|14936.8|336
1700447100000|2023-11-20 02:25:00|14941.8|14940.1|14929.7|14928|14941.9|14940.2|14927.3|14925.6|471
1700447400000|2023-11-20 02:30:00|14929.6|14927.9|14903.1|14901.4|14931.2|14929.5|14901.8|14900.1|918
1700447700000|2023-11-20 02:35:00|14903.2|14901.5|14903.2|14901.5|14910.4|14908.7|14900.3|14898.6|870
1700448000000|2023-11-20 02:40:00|14903.3|14901.6|14908.4|14906.7|14911.6|14909.9|14895.8|14894.1|842
1700448300000|2023-11-20 02:45:00|14907.7|14906|14912.7|14911|14914.1|14912.4|14902.9|14901.2|568
1700448600000|2023-11-20 02:50:00|14912.6|14910.9|14892|14890.3|14913.7|14912|14890.9|14889.2|664
1700448900000|2023-11-20 02:55:00|14892.3|14890.6|14902.7|14901|14903.3|14901.6|14890.4|14888.7|664
1700449200000|2023-11-20 03:00:00|14902.6|14900.9|14907.9|14906.2|14908.2|14906.5|14897.3|14895.6|623
1700449500000|2023-11-20 03:05:00|14908|14906.3|14907.8|14906.1|14909.2|14907.5|14904.4|14902.7|347
1700449800000|2023-11-20 03:10:00|14907.7|14906|14911.6|14909.9|14912|14910.3|14902.2|14900.5|438
1700450100000|2023-11-20 03:15:00|14912.2|14910.5|14910.1|14908.4|14912.3|14910.6|14906.7|14905|389
1700450400000|2023-11-20 03:20:00|14910|14908.3|14908.4|14906.7|14915.9|14914.2|14908|14906.3|423
1700450700000|2023-11-20 03:25:00|14908.3|14906.6|14904.8|14903.1|14908.5|14906.9|14902.9|14901.2|346
1700451000000|2023-11-20 03:30:00|14904.7|14903|14902.1|14900.4|14905.1|14903.4|14893.8|14892.1|548
1700451300000|2023-11-20 03:35:00|14901.8|14900.1|14897.4|14895.7|14902.5|14900.8|14890.9|14889.2|633
1700451600000|2023-11-20 03:40:00|14897.5|14895.8|14894.7|14893|14900.3|14898.6|14889.4|14887.7|501
1700451900000|2023-11-20 03:45:00|14894.9|14893.2|14889.4|14887.7|14899.1|14897.4|14887.8|14886.1|480
1700452200000|2023-11-20 03:50:00|14889.3|14887.6|14889.4|14887.7|14890.6|14889.1|14886.4|14884.7|271
1700452500000|2023-11-20 03:55:00|14889.3|14887.6|14891.7|14890|14894.9|14893.2|14888|14886.3|430
1700452800000|2023-11-20 04:00:00|14891.8|14890.1|14888.4|14886.7|14892.8|14891.1|14883.1|14881.4|604
1700453100000|2023-11-20 04:05:00|14888.5|14886.8|14888.6|14886.9|14890.8|14889.1|14883.8|14882.1|430
1700453400000|2023-11-20 04:10:00|14888.5|14886.8|14882.5|14880.8|14892|14890.3|14880.7|14879|539
1700453700000|2023-11-20 04:15:00|14882.4|14880.7|14874.9|14873.2|14882.6|14880.9|14871.3|14869.6|711
1700454000000|2023-11-20 04:20:00|14874.8|14873.1|14877|14875.3|14879.6|14877.9|14869.9|14868.2|520
1700454300000|2023-11-20 04:25:00|14877.1|14875.4|14887.3|14885.6|14889.8|14888.1|14877.1|14875.4|524
1700454600000|2023-11-20 04:30:00|14887.4|14885.7|14888.5|14886.8|14894.1|14892.4|14884.8|14883.1|454
1700454900000|2023-11-20 04:35:00|14888.4|14886.7|14889.7|14888|14890.8|14889.3|14886.3|14884.6|239
1700455200000|2023-11-20 04:40:00|14889.9|14888.2|14893.1|14891.4|14894.8|14893.1|14889.5|14887.8|207
1700455500000|2023-11-20 04:45:00|14893|14891.3|14891.7|14890|14893.6|14891.9|14890.5|14888.8|153
1700455800000|2023-11-20 04:50:00|14891.8|14890.1|14896.4|14894.7|14896.6|14894.9|14891.8|14890.1|202
1700456100000|2023-11-20 04:55:00|14896.3|14894.6|14896.9|14895.2|14899|14897.3|14895.5|14893.8|268
1700456400000|2023-11-20 05:00:00|14896.6|14894.9|14896|14894.6|14901.5|14899.8|14895.1|14893.4|333
1700456700000|2023-11-20 05:05:00|14896.1|14894.7|14904.6|14903.2|14905.6|14903.9|14896.1|14894.7|329
1700457000000|2023-11-20 05:10:00|14904.5|14903.1|14898.2|14896.8|14907.3|14905.6|14896|14894.6|380
1700457300000|2023-11-20 05:15:00|14898.3|14896.9|14896.3|14894.9|14899.6|14898.2|14895.8|14894.1|203
1700457600000|2023-11-20 05:20:00|14896.7|14895.3|14900.6|14898.9|14900.6|14898.9|14895.8|14894.1|214
1700457900000|2023-11-20 05:25:00|14900.8|14899.1|14903|14901.6|14903.7|14902.1|14898.8|14897.4|221
1700458200000|2023-11-20 05:30:00|14902.9|14901.5|14897.8|14896.1|14904.8|14903.1|14897.3|14895.6|343
1700458500000|2023-11-20 05:35:00|14898|14896.3|14895.8|14894.1|14899|14897.3|14894.9|14893.2|258
1700458800000|2023-11-20 05:40:00|14895.9|14894.2|14902.4|14901|14902.4|14901|14895.9|14894.2|302
1700459100000|2023-11-20 05:45:00|14902.5|14901.1|14905.5|14904.1|14905.9|14904.5|14900.9|14899.5|190
1700459400000|2023-11-20 05:50:00|14905.6|14904.2|14912.9|14911.5|14913.4|14912|14905.5|14904.1|342
1700459700000|2023-11-20 05:55:00|14913.3|14911.9|14909.3|14907.6|14913.7|14912|14909.1|14907.4|338
1700460000000|2023-11-20 06:00:00|14909.1|14907.7|14907|14905.6|14909.1|14907.7|14905.2|14903.8|258
1700460300000|2023-11-20 06:05:00|14907.4|14906|14912.4|14910.7|14912.5|14910.8|14906|14904.6|284
1700460600000|2023-11-20 06:10:00|14912.5|14910.8|14910.1|14908.7|14913|14911.3|14907|14905.6|314
1700460900000|2023-11-20 06:15:00|14910.2|14908.8|14907.4|14905.7|14910.2|14908.8|14906.5|14905.1|246
1700461200000|2023-11-20 06:20:00|14907.2|14905.5|14909.2|14907.5|14910.5|14909|14903.9|14902.5|225
1700461500000|2023-11-20 06:25:00|14909.1|14907.4|14916.6|14915.2|14918.3|14916.9|14908.8|14907.1|287
1700461800000|2023-11-20 06:30:00|14917.6|14916.2|14919.1|14917.7|14921|14919.6|14914.8|14913.1|261
1700462100000|2023-11-20 06:35:00|14919|14917.6|14912.7|14911|14919.9|14918.5|14911.2|14909.5|278
1700462400000|2023-11-20 06:40:00|14912.5|14910.8|14914.4|14913|14915.1|14913.7|14910.4|14908.7|278
1700462700000|2023-11-20 06:45:00|14914.5|14913.1|14915.8|14914.4|14918.7|14917|14914.5|14913|174
1700463000000|2023-11-20 06:50:00|14915.9|14914.5|14919.1|14917.4|14920.1|14918.4|14912.9|14911.2|292
1700463300000|2023-11-20 06:55:00|14919|14917.3|14915.6|14913.9|14921.3|14919.6|14913.9|14912.2|304
1700463600000|2023-11-20 07:00:00|14915.2|14913.5|14918.3|14916.9|14920.6|14918.9|14912.7|14911|450
1700463900000|2023-11-20 07:05:00|14918.2|14916.8|14921.4|14919.7|14921.8|14920.1|14916.1|14914.4|349
1700464200000|2023-11-20 07:10:00|14921.5|14919.8|14914.8|14913.4|14921.5|14919.8|14913.7|14912.1|384
1700464500000|2023-11-20 07:15:00|14914.9|14913.5|14913.6|14911.9|14919.6|14917.9|14911.3|14909.6|423
1700464800000|2023-11-20 07:20:00|14913.5|14911.8|14917.1|14916.1|14920.1|14918.4|14911|14909.3|324
1700465100000|2023-11-20 07:25:00|14917.3|14916.3|14915.3|14914.3|14918.7|14917.7|14914.1|14913.1|361
1700465400000|2023-11-20 07:30:00|14915.5|14914.5|14914|14913.3|14917|14916|14910|14909|421
1700465700000|2023-11-20 07:35:00|14914.1|14913.4|14908.5|14907.5|14915.8|14915.1|14908.3|14907.3|406
1700466000000|2023-11-20 07:40:00|14908.6|14907.6|14896.4|14895.4|14909.1|14908.1|14894.5|14893.5|480
1700466300000|2023-11-20 07:45:00|14896.3|14895.3|14889.1|14888.1|14899.2|14898.2|14885|14884|580
1700466600000|2023-11-20 07:50:00|14889|14888|14890.5|14889.5|14892.1|14891.1|14882.4|14881.4|569
1700466900000|2023-11-20 07:55:00|14890.6|14889.6|14891.6|14890.6|14895.1|14894.1|14883.5|14882.5|499
1700467200000|2023-11-20 08:00:00|14891.5|14890.5|14888.2|14887.2|14897.1|14896.1|14888.2|14887.2|664
1700467500000|2023-11-20 08:05:00|14888.4|14887.4|14886.3|14885.6|14891|14890|14882.2|14881.2|545
1700467800000|2023-11-20 08:10:00|14886.2|14885.5|14873.7|14873|14886.8|14886|14871.5|14870.8|542
1700468100000|2023-11-20 08:15:00|14873.8|14873.1|14888.5|14887.5|14889.9|14888.9|14873.6|14872.9|533
1700468400000|2023-11-20 08:20:00|14888.6|14887.6|14887.7|14886.7|14894.7|14893.7|14887.5|14886.5|572
1700468700000|2023-11-20 08:25:00|14888|14887|14893.5|14892.8|14895.3|14894.3|14886.1|14885.1|515
1700469000000|2023-11-20 08:30:00|14893.6|14892.6|14895.6|14894.9|14897.8|14896.8|14888.9|14887.9|458
1700469300000|2023-11-20 08:35:00|14895.7|14895|14880.5|14879.5|14895.8|14895.1|14879.2|14878.2|548
1700469600000|2023-11-20 08:40:00|14880.1|14879.1|14875.3|14874.3|14880.1|14879.1|14870|14869|597
1700469900000|2023-11-20 08:45:00|14875.4|14874.4|14882.8|14881.8|14883.5|14882.5|14870.8|14869.8|493
1700470200000|2023-11-20 08:50:00|14882.9|14881.9|14879.8|14878.8|14884.8|14883.8|14878.6|14877.6|346
1700470500000|2023-11-20 08:55:00|14879.9|14878.9|14869.4|14868.4|14880|14879|14865.6|14864.6|670
1700470800000|2023-11-20 09:00:00|14869.5|14868.5|14858.7|14857.7|14873.3|14872.3|14858.5|14857.5|698
1700471100000|2023-11-20 09:05:00|14858.9|14857.9|14856.8|14855.8|14863.6|14862.6|14855.4|14854.4|604
1700471400000|2023-11-20 09:10:00|14856.9|14856.2|14853.9|14852.9|14861.1|14860.1|14853.3|14852.3|585
1700471700000|2023-11-20 09:15:00|14853.6|14852.6|14839|14838|14854|14853|14835.2|14834.2|881
1700472000000|2023-11-20 09:20:00|14839.1|14838.1|14839.6|14838.6|14844.4|14843.4|14833.8|14832.8|618
1700472300000|2023-11-20 09:25:00|14839.8|14838.8|14842.9|14841.9|14847.8|14846.8|14839.8|14838.8|476
1700472600000|2023-11-20 09:30:00|14842.7|14841.7|14826.1|14825.1|14842.7|14841.7|14825.4|14824.4|674
1700472900000|2023-11-20 09:35:00|14826.2|14825.2|14824.3|14823.3|14828.3|14827.3|14820.3|14819.3|673
1700473200000|2023-11-20 09:40:00|14824.2|14823.2|14828.7|14827.7|14835.3|14834.3|14821.8|14820.8|446
1700473500000|2023-11-20 09:45:00|14828.6|14827.6|14828.6|14827.6|14830.3|14829.3|14822.9|14821.9|397
1700473800000|2023-11-20 09:50:00|14828.5|14827.5|14832.1|14831.1|14834.5|14833.5|14827.6|14826.6|395
1700474100000|2023-11-20 09:55:00|14831.4|14830.4|14821.1|14820.1|14831.7|14830.9|14820.7|14819.7|474
1700474400000|2023-11-20 10:00:00|14821|14820|14832.5|14831.5|14834.2|14833.2|14820.5|14819.5|531
1700474700000|2023-11-20 10:05:00|14832.4|14831.4|14842.8|14841.8|14843.1|14842.1|14832|14831|548
1700475000000|2023-11-20 10:10:00|14842.5|14841.5|14840.9|14839.9|14843|14842|14838.8|14837.8|318
1700475300000|2023-11-20 10:15:00|14840.8|14840.1|14840.8|14839.8|14842.8|14841.8|14838.9|14837.9|261
1700475600000|2023-11-20 10:20:00|14839.7|14838.7|14839.7|14839|14840.2|14839.5|14838.6|14837.8|239
1700475900000|2023-11-20 10:25:00|14839.6|14838.9|14839.7|14838.7|14845.8|14844.8|14839.4|14838.4|277
1700476200000|2023-11-20 10:30:00|14839.6|14838.6|14832.3|14831.3|14840.2|14839.2|14828.6|14827.6|362
1700476500000|2023-11-20 10:35:00|14832.2|14831.2|14832.9|14831.9|14833.3|14832.3|14827.4|14826.4|250
1700476800000|2023-11-20 10:40:00|14832.8|14831.8|14840.4|14839.4|14843.7|14843|14831.6|14830.9|360
1700477100000|2023-11-20 10:45:00|14840.3|14839.3|14838.3|14837.3|14841.7|14841|14837.5|14836.5|285
1700477400000|2023-11-20 10:50:00|14838.2|14837.2|14832.2|14831.2|14838.2|14837.2|14832.1|14831.1|230
1700477700000|2023-11-20 10:55:00|14832.1|14831.1|14833.2|14832.2|14834.7|14833.9|14829.7|14828.7|238
1700478000000|2023-11-20 11:00:00|14833.4|14832.7|14827.8|14827.1|14834.5|14833.6|14826.4|14825.4|327
1700478300000|2023-11-20 11:05:00|14827.7|14827|14826|14825|14830.1|14829.1|14822.5|14821.5|370
1700478600000|2023-11-20 11:10:00|14825.9|14824.9|14821.6|14820.9|14827.2|14826.2|14820.2|14819.2|383
1700478900000|2023-11-20 11:15:00|14821.3|14820.6|14824.8|14823.8|14825.6|14824.6|14815.9|14814.9|400
1700479200000|2023-11-20 11:20:00|14824.7|14823.7|14828.6|14827.9|14830.1|14829.1|14824.6|14823.6|301
1700479500000|2023-11-20 11:25:00|14828.5|14827.8|14826.4|14825.4|14832.4|14831.7|14826.1|14825.1|326
1700479800000|2023-11-20 11:30:00|14826|14825|14816.6|14815.6|14827.5|14826.5|14816.4|14815.4|330
1700480100000|2023-11-20 11:35:00|14817|14816|14814.4|14813.7|14817.2|14816.2|14810.8|14809.8|386
1700480400000|2023-11-20 11:40:00|14814.5|14813.8|14823.5|14822.5|14823.8|14822.9|14813.1|14812.1|358
1700480700000|2023-11-20 11:45:00|14823.4|14822.4|14824.4|14823.7|14827.6|14826.8|14821.9|14820.9|304
1700481000000|2023-11-20 11:50:00|14824.3|14823.6|14825.5|14824.8|14828.8|14827.8|14824.3|14823.3|213
1700481300000|2023-11-20 11:55:00|14825.4|14824.7|14821.4|14820.4|14828.7|14827.7|14820|14819|306
1700481600000|2023-11-20 12:00:00|14821.3|14820.3|14830.4|14829.4|14832|14831|14820.2|14819.2|338
1700481900000|2023-11-20 12:05:00|14830.5|14829.5|14834.8|14833.8|14841.2|14840.2|14830.5|14829.5|564
1700482200000|2023-11-20 12:10:00|14834.6|14833.6|14844.4|14843.4|14844.8|14843.8|14833.8|14832.8|335
1700482500000|2023-11-20 12:15:00|14843.8|14842.8|14838.1|14837.1|14845.8|14844.8|14835.5|14834.7|348
1700482800000|2023-11-20 12:20:00|14837.9|14836.9|14841.7|14841|14844.8|14843.8|14837.9|14836.9|375
1700483100000|2023-11-20 12:25:00|14841.8|14841.1|14839|14838|14842.4|14841.4|14838.9|14837.9|223
1700483400000|2023-11-20 12:30:00|14838.8|14837.8|14829.1|14828.1|14838.9|14837.9|14827.5|14826.8|307
1700483700000|2023-11-20 12:35:00|14829.2|14828.2|14821|14820|14832.6|14831.6|14820.8|14819.8|377
1700484000000|2023-11-20 12:40:00|14821.3|14820.3|14827.4|14826.7|14829.1|14828.4|14819.6|14818.6|353
1700484300000|2023-11-20 12:45:00|14827.5|14826.8|14834.4|14833.7|14835.1|14834.4|14827.4|14826.7|342
1700484600000|2023-11-20 12:50:00|14834.3|14833.6|14832.4|14831.7|14839.4|14838.4|14831.7|14831|352
1700484900000|2023-11-20 12:55:00|14832.6|14831.9|14831.6|14830.9|14834.1|14833.4|14830.2|14829.5|305
1700485200000|2023-11-20 13:00:00|14831.5|14830.8|14830.4|14829.4|14832.3|14831.4|14827.3|14826.6|344
1700485500000|2023-11-20 13:05:00|14830.3|14829.3|14835.5|14834.5|14838|14837|14830.2|14829.2|438
1700485800000|2023-11-20 13:10:00|14835.4|14834.4|14841.8|14840.8|14845.7|14844.7|14835.2|14834.2|393
1700486100000|2023-11-20 13:15:00|14841.7|14840.7|14844.9|14843.9|14845|14844|14835.4|14834.4|462
1700486400000|2023-11-20 13:20:00|14845|14844|14841.1|14840.1|14848.2|14847.4|14839.9|14838.9|524
1700486700000|2023-11-20 13:25:00|14841.2|14840.2|14844.2|14843.5|14845.1|14844.1|14837.2|14836.2|510
1700487000000|2023-11-20 13:30:00|14843.8|14843.1|14848.2|14847.2|14849.2|14848.2|14843.3|14842.5|455
1700487300000|2023-11-20 13:35:00|14847.8|14846.8|14851|14850|14851|14850|14845.5|14844.5|496
1700487600000|2023-11-20 13:40:00|14850.8|14850.1|14846.6|14845.9|14856.2|14855.2|14846|14845.1|640
1700487900000|2023-11-20 13:45:00|14846.2|14845.5|14844.3|14843.3|14852.4|14851.4|14842.8|14841.8|577
1700488200000|2023-11-20 13:50:00|14844.4|14843.4|14843.3|14842.3|14847.1|14846.1|14841.8|14841.1|386
1700488500000|2023-11-20 13:55:00|14843.4|14842.4|14851.7|14850.7|14853.6|14852.7|14843.3|14842.3|480
1700488800000|2023-11-20 14:00:00|14851.8|14850.8|14847.3|14846.3|14852.8|14851.8|14845.7|14844.7|530
1700489100000|2023-11-20 14:05:00|14847.4|14846.4|14853.7|14852.7|14854.7|14853.7|14846.1|14845.1|461
1700489400000|2023-11-20 14:10:00|14853.6|14852.6|14859.5|14858.5|14860.8|14859.8|14851.3|14850.3|498
1700489700000|2023-11-20 14:15:00|14859.6|14858.6|14865.1|14864.1|14865.4|14864.4|14859.6|14858.6|361
1700490000000|2023-11-20 14:20:00|14865|14864|14866.8|14865.8|14869.7|14868.7|14864.9|14863.9|373
1700490300000|2023-11-20 14:25:00|14866.7|14865.7|14865.1|14864.1|14867.4|14866.4|14862.4|14861.4|355
1700490600000|2023-11-20 14:30:00|14864.9|14863.9|14853.6|14852.9|14865|14864|14848.4|14847.4|678
1700490900000|2023-11-20 14:35:00|14853.7|14853|14854.4|14853.4|14854.8|14853.9|14848.9|14847.9|601
1700491200000|2023-11-20 14:40:00|14854.5|14853.5|14845.6|14844.6|14854.8|14854.1|14845.5|14844.5|550
1700491500000|2023-11-20 14:45:00|14845.5|14844.5|14840.7|14839.7|14846.1|14845.4|14838.4|14837.4|633
1700491800000|2023-11-20 14:50:00|14840.6|14839.6|14841|14840|14845.9|14845.2|14839.3|14838.3|436
1700492100000|2023-11-20 14:55:00|14841.1|14840.1|14842.4|14841.7|14844|14843.2|14839.2|14838.5|420
1700492400000|2023-11-20 15:00:00|14842.7|14842|14843.8|14842.8|14849.4|14848.4|14842.7|14842|428
1700492700000|2023-11-20 15:05:00|14844.4|14843.4|14849.3|14848.3|14849.9|14848.9|14841.7|14840.7|326
1700493000000|2023-11-20 15:10:00|14849.2|14848.2|14844.5|14843.5|14849.6|14848.7|14844|14843|309
1700493300000|2023-11-20 15:15:00|14844.6|14843.6|14844.8|14843.8|14846.9|14846.2|14842.4|14841.4|305
1700493600000|2023-11-20 15:20:00|14844.7|14843.7|14853.9|14852.9|14854.1|14853.4|14842.6|14841.7|394
1700493900000|2023-11-20 15:25:00|14854|14853|14847.5|14846.8|14855.2|14854.2|14847.3|14846.3|294
1700494200000|2023-11-20 15:30:00|14847.4|14846.7|14838.1|14837.4|14847.4|14846.7|14835.9|14834.9|358
1700494500000|2023-11-20 15:35:00|14838.3|14837.6|14837.2|14836.5|14845.7|14844.7|14836.1|14835.1|445
1700494800000|2023-11-20 15:40:00|14837.3|14836.6|14840.3|14839.3|14842.8|14841.9|14836.7|14835.7|367
1700495100000|2023-11-20 15:45:00|14840.9|14839.9|14832.3|14831.6|14841.2|14840.2|14830.9|14829.9|349
1700495400000|2023-11-20 15:50:00|14832.4|14831.7|14835.9|14835.2|14836.1|14835.4|14826.2|14825.3|408
1700495700000|2023-11-20 15:55:00|14836|14835.3|14837.7|14837|14839.6|14838.8|14833.3|14832.6|531
1700496000000|2023-11-20 16:00:00|14837.6|14836.9|14833.5|14832.8|14837.8|14837.1|14832|14831.3|507
1700496300000|2023-11-20 16:05:00|14833.8|14833.1|14835|14834.3|14837.4|14836.4|14833.3|14832.4|417
1700496600000|2023-11-20 16:10:00|14834.7|14834|14836.8|14835.8|14837.2|14836.2|14831.3|14830.6|337
1700496900000|2023-11-20 16:15:00|14836.3|14835.3|14836.9|14835.9|14838.4|14837.4|14833.3|14832.6|473
1700497200000|2023-11-20 16:20:00|14837|14836|14837|14836|14837|14836|14831.5|14830.8|363
1700497500000|2023-11-20 16:25:00|14836.9|14835.9|14840.5|14839.8|14841.8|14840.8|14836.7|14835.9|328
1700497800000|2023-11-20 16:30:00|14840.4|14839.7|14838.9|14837.9|14840.4|14839.7|14836.2|14835.3|226
1700498100000|2023-11-20 16:35:00|14839|14838|14840.7|14839.7|14843.1|14842.1|14838.9|14837.9|293
1700498400000|2023-11-20 16:40:00|14840.6|14839.6|14836.5|14835.8|14840.9|14840.2|14836.4|14835.7|256
1700498700000|2023-11-20 16:45:00|14836.4|14835.7|14832.8|14832.1|14837.2|14836.5|14832.1|14831.1|184
1700499000000|2023-11-20 16:50:00|14832.7|14832|14827.4|14826.4|14832.7|14832|14827.2|14826.3|196
1700499300000|2023-11-20 16:55:00|14827.5|14826.5|14826.9|14826.2|14829.8|14828.8|14826.2|14825.4|323
1700499600000|2023-11-20 17:00:00|14827|14826.3|14821.9|14820.9|14829.1|14828.4|14821.9|14820.9|284
1700499900000|2023-11-20 17:05:00|14821.7|14820.7|14826.5|14825.5|14826.6|14825.6|14819.1|14818.4|365
1700500200000|2023-11-20 17:10:00|14826.6|14825.6|14828.3|14827.3|14830.5|14829.8|14825.3|14824.3|256
1700500500000|2023-11-20 17:15:00|14828.4|14827.4|14830.2|14829.5|14831.8|14831.1|14828.3|14827.4|189
1700500800000|2023-11-20 17:20:00|14830.1|14829.4|14831.7|14830.7|14833.4|14832.7|14829.1|14828.4|165
1700501100000|2023-11-20 17:25:00|14831.6|14830.6|14829|14828.3|14831.7|14831|14826|14825|242
1700501400000|2023-11-20 17:30:00|14829.1|14828.4|14830.6|14829.9|14833|14832|14827.8|14827.1|310
1700501700000|2023-11-20 17:35:00|14830.7|14830|14832.6|14831.9|14834.1|14833.3|14830.6|14829.7|166
1700502000000|2023-11-20 17:40:00|14832.5|14831.8|14830.7|14830|14834.9|14833.9|14830.7|14830|172
1700502300000|2023-11-20 17:45:00|14830.6|14829.9|14834|14833|14834.2|14833.5|14830.6|14829.9|169
1700502600000|2023-11-20 17:50:00|14834.1|14833.1|14838.7|14837.7|14838.8|14837.8|14834|14833|132
1700502900000|2023-11-20 17:55:00|14838.8|14837.8|14836.1|14835.1|14839.3|14838.3|14833.7|14832.7|385
1700503200000|2023-11-20 18:00:00|14836.2|14835.2|14816.2|14815.2|14837.7|14836.7|14814.4|14813.4|772
1700503500000|2023-11-20 18:05:00|14816.3|14815.3|14822.1|14821.1|14824.3|14823.3|14815.2|14814.2|541
1700503800000|2023-11-20 18:10:00|14822.2|14821.2|14823.1|14822.1|14824.6|14823.6|14819.7|14819|519
1700504100000|2023-11-20 18:15:00|14823|14822|14819.3|14818.3|14823.7|14823|14818.5|14817.5|333
1700504400000|2023-11-20 18:20:00|14819.1|14818.1|14816.1|14815.1|14819.1|14818.1|14816|14815|244
1700504700000|2023-11-20 18:25:00|14816|14815|14822.6|14821.9|14822.7|14822|14815.9|14814.9|348
1700505000000|2023-11-20 18:30:00|14822.7|14822|14823.8|14822.8|14823.8|14822.8|14820|14819|263
1700505300000|2023-11-20 18:35:00|14824|14823|14833.1|14832.1|14833.1|14832.1|14824|14823|342
1700505600000|2023-11-20 18:40:00|14833|14832|14830.9|14830.2|14834.5|14833.5|14829.7|14829|211
1700505900000|2023-11-20 18:45:00|14830.8|14830.1|14836.8|14835.8|14837.4|14836.5|14830.6|14829.9|152
1700506200000|2023-11-20 18:50:00|14836.7|14835.7|14837.7|14836.7|14838.5|14837.5|14833.3|14832.3|255
1700506500000|2023-11-20 18:55:00|14837.4|14836.4|14838.2|14837.5|14838.7|14837.8|14836.3|14835.3|189
1700506800000|2023-11-20 19:00:00|14837.9|14837.2|14838.6|14837.9|14839.3|14838.5|14837.1|14836.4|191
1700507100000|2023-11-20 19:05:00|14838.5|14837.8|14837.2|14836.2|14838.6|14837.9|14835.9|14834.9|193
1700507400000|2023-11-20 19:10:00|14837.3|14836.3|14837.1|14836.1|14839.1|14838.4|14836.6|14835.6|233
1700507700000|2023-11-20 19:15:00|14837.2|14836.2|14836.7|14835.7|14838.3|14837.3|14835.8|14834.8|230
1700508000000|2023-11-20 19:20:00|14836.8|14835.8|14835.5|14834.8|14837.2|14836.2|14834.6|14833.9|105
1700508300000|2023-11-20 19:25:00|14835.3|14834.6|14833.3|14832.6|14835.9|14835.2|14833.3|14832.5|131
1700508600000|2023-11-20 19:30:00|14833.2|14832.5|14834.5|14833.8|14835|14834.1|14832.1|14831.1|130
1700508900000|2023-11-20 19:35:00|14834.6|14833.9|14838.5|14837.5|14838.9|14837.9|14832.4|14831.4|176
1700509200000|2023-11-20 19:40:00|14838.9|14837.9|14836.7|14835.7|14838.9|14837.9|14835.7|14834.7|165
1700509500000|2023-11-20 19:45:00|14836.8|14835.8|14836.7|14835.7|14837.8|14836.8|14835.5|14834.5|247
1700509800000|2023-11-20 19:50:00|14836.8|14835.8|14835.2|14834.5|14836.8|14835.8|14834.3|14833.3|134
1700510100000|2023-11-20 19:55:00|14835.3|14834.6|14832.3|14831.3|14835.4|14834.6|14831.3|14830.3|192
1700510400000|2023-11-20 20:00:00|14832.1|14831.4|14832|14831.3|14832.5|14831.7|14830|14829|178
1700510700000|2023-11-20 20:05:00|14831.8|14831.1|14831.6|14830.6|14834.4|14833.4|14830.9|14829.9|182
1700511000000|2023-11-20 20:10:00|14831.4|14830.4|14833.5|14832.5|14833.5|14832.5|14830.6|14829.6|145
1700511300000|2023-11-20 20:15:00|14833.6|14832.6|14832.7|14831.7|14834.2|14833.2|14832.4|14831.4|142
1700511600000|2023-11-20 20:20:00|14832.8|14831.8|14835|14834|14835|14834|14832.4|14831.4|164
1700511900000|2023-11-20 20:25:00|14835.1|14834.1|14836|14835|14836.4|14835.4|14834|14833|144
1700512200000|2023-11-20 20:30:00|14835.9|14834.9|14833.7|14832.7|14836.5|14835.5|14833.2|14832.2|141
1700512500000|2023-11-20 20:35:00|14833.6|14832.6|14833.5|14832.5|14835.1|14834.1|14833.1|14832.1|88
1700512800000|2023-11-20 20:40:00|14833.6|14832.6|14833.5|14832.8|14834.9|14833.9|14833.4|14832.5|89
1700513100000|2023-11-20 20:45:00|14833.4|14832.7|14833.8|14832.8|14834|14833|14832.4|14831.4|104
1700513400000|2023-11-20 20:50:00|14833.9|14832.9|14836.1|14835.1|14836.2|14835.2|14833.7|14832.7|153
1700513700000|2023-11-20 20:55:00|14836.2|14835.2|14833.9|14832.9|14836.2|14835.2|14833.2|14832.2|278
1700514000000|2023-11-20 21:00:00|14834|14833|14836.6|14835.6|14837.9|14836.9|14834|14833|143
1700514300000|2023-11-20 21:05:00|14836.3|14835.3|14836.7|14835.7|14837.1|14836.1|14835.7|14834.7|99
1700514600000|2023-11-20 21:10:00|14836.6|14835.6|14836.8|14835.8|14837.1|14836.1|14836.6|14835.6|84
1700514900000|2023-11-20 21:15:00|14836.7|14835.7|14835.8|14834.8|14836.9|14835.9|14835.6|14834.6|97
1700515200000|2023-11-20 21:20:00|14835.7|14834.7|14837.8|14836.8|14838.1|14837.1|14835.7|14834.7|67
1700515500000|2023-11-20 21:25:00|14837.7|14836.7|14839|14838|14839.3|14838.3|14837.6|14836.7|31
1700515800000|2023-11-20 21:30:00|14838.9|14837.9|14841.4|14840.4|14841.4|14840.4|14838.9|14837.9|49
1700516100000|2023-11-20 21:35:00|14841.3|14840.3|14843.5|14842.5|14844.8|14843.3|14841.3|14840.3|83
1700516400000|2023-11-20 21:40:00|14843.4|14842.4|14843.4|14842.4|14843.7|14842.7|14842|14841|92
1700516700000|2023-11-20 21:45:00|14843.6|14842.6|14842.4|14841.4|14845.7|14844.7|14842.1|14841|341
1700517000000|2023-11-20 21:50:00|14843.2|14841.7|14841.6|14840|14843.2|14841.9|14841.1|14839.5|457
1700517300000|2023-11-20 21:55:00|14841.7|14839.8|14841|14834.3|14842.1|14840.2|14839.9|14833.7|321
1700517600000|2023-11-20 22:00:00|14840|14833.3|14838.8|14832.1|14840.6|14833.9|14838.8|14832.1|6
1700517900000|2023-11-20 22:05:00|14838.7|14832|14836.3|14829.6|14838.8|14832.1|14834.3|14827.7|27
1700518200000|2023-11-20 22:10:00|14838.2|14831.5|14840.2|14833.5|14840.2|14833.5|14838.2|14831.5|7
1700518500000|2023-11-20 22:15:00|14840.3|14833.6|14839.5|14832.8|14840.4|14833.7|14839.5|14832.8|6
1700518800000|2023-11-20 22:20:00|14837.9|14831.2|14835.7|14829|14837.9|14831.2|14834.6|14827.9|18
1700519100000|2023-11-20 22:25:00|14838.9|14832.2|14837.6|14830.9|14840.1|14833.4|14837.5|14830.8|20
1700519400000|2023-11-20 22:30:00|14837.2|14830.5|14835.8|14829.7|14837.3|14830.6|14834.4|14827.7|40
1700519700000|2023-11-20 22:35:00|14835.7|14829.6|14837.1|14830.6|14837.5|14830.8|14835.2|14828.5|212
1700520000000|2023-11-20 22:40:00|14837|14830.5|14836.4|14830|14837.3|14831|14836.3|14829.6|334
1700520300000|2023-11-20 22:45:00|14836.6|14829.9|14836.9|14830.2|14837.3|14830.6|14836.5|14829.8|98
1700520600000|2023-11-20 22:50:00|14836.8|14830.1|14836.6|14830|14837.1|14830.4|14836.1|14829.4|227
1700520900000|2023-11-20 22:55:00|14836.5|14830.1|14837.9|14831.2|14838.1|14831.4|14833.8|14827.1|190
1700521200000|2023-11-20 23:00:00|14837.5|14830.8|14825.9|14824.3|14837.5|14830.8|14825.7|14823.9|221
1700521500000|2023-11-20 23:05:00|14825.6|14824.1|14823.9|14822.4|14825.8|14824.1|14822.9|14821.6|112
1700521800000|2023-11-20 23:10:00|14823.8|14822.3|14828.6|14826.9|14829.8|14828|14823.6|14822.3|132
1700522100000|2023-11-20 23:15:00|14828.5|14826.8|14829|14828|14829.7|14828.5|14828|14826.8|67
1700522400000|2023-11-20 23:20:00|14829.1|14828.1|14828|14827|14830.1|14829.1|14828|14827|48
1700522700000|2023-11-20 23:25:00|14828.1|14827.1|14827.8|14826.8|14828.4|14827.4|14827|14826|61
1700523000000|2023-11-20 23:30:00|14827.9|14826.9|14828|14827|14828|14827|14826|14825|68
1700523300000|2023-11-20 23:35:00|14828.5|14827.5|14830.1|14829.1|14830.3|14829.3|14828.5|14827.5|63
1700523600000|2023-11-20 23:40:00|14830.4|14829.4|14831.4|14830.4|14831.5|14830.5|14830.2|14829.2|48
1700523900000|2023-11-20 23:45:00|14831.3|14830.3|14836.1|14835.1|14836.2|14835.2|14831.2|14830.2|106
1700524200000|2023-11-20 23:50:00|14836|14835|14836.3|14835.3|14837.2|14836.2|14834.4|14833.4|134
1700524500000|2023-11-20 23:55:00|14836.2|14835.2|14839.1|14838.1|14839.1|14838.1|14835.8|14834.8|102
1700524800000|2023-11-21 00:00:00|14839|14838|14840.8|14839.8|14841.4|14840.4|14835.7|14834.7|272
1700525100000|2023-11-21 00:05:00|14840|14839.3|14837.5|14836.5|14842.4|14841.4|14833.2|14832.2|299
1700525400000|2023-11-21 00:10:00|14837.6|14836.6|14837.5|14836.8|14837.7|14836.8|14834.6|14833.6|244
1700525700000|2023-11-21 00:15:00|14837.6|14836.9|14839.8|14838.8|14842|14841|14837.5|14836.5|261
1700526000000|2023-11-21 00:20:00|14839.9|14838.9|14835.5|14834.8|14839.9|14838.9|14833.5|14832.5|180
1700526300000|2023-11-21 00:25:00|14835.4|14834.7|14836.2|14835.5|14838.9|14837.9|14835.4|14834.7|114
1700526600000|2023-11-21 00:30:00|14836|14835.3|14827.8|14826.8|14836|14835.3|14825.6|14824.6|264
1700526900000|2023-11-21 00:35:00|14827.7|14826.7|14827.8|14826.8|14832.8|14831.8|14825.5|14824.5|282
1700527200000|2023-11-21 00:40:00|14827.7|14826.7|14828.2|14827.5|14829.6|14828.9|14823|14822|255
1700527500000|2023-11-21 00:45:00|14828.1|14827.4|14818.8|14817.8|14828.3|14827.5|14815|14814|432
1700527800000|2023-11-21 00:50:00|14818.7|14817.7|14812.2|14811.2|14822.7|14821.7|14805.6|14804.6|845
1700528100000|2023-11-21 00:55:00|14812.8|14811.8|14807.4|14806.4|14815.3|14814.3|14806.9|14805.9|614
1700528400000|2023-11-21 01:00:00|14807.7|14806.7|14805.8|14804.8|14810|14809|14799.9|14798.9|691
1700528700000|2023-11-21 01:05:00|14805.9|14804.9|14816.5|14815.5|14817.6|14816.9|14805|14804|517
1700529000000|2023-11-21 01:10:00|14816.6|14815.6|14821.9|14821.2|14823.9|14823.2|14816.4|14815.6|402
1700529300000|2023-11-21 01:15:00|14821.8|14821.1|14813.1|14812.1|14821.8|14821.1|14806.3|14805.3|750
1700529600000|2023-11-21 01:20:00|14812.8|14811.8|14809.4|14808.4|14813.7|14812.7|14805.3|14804.3|568
1700529900000|2023-11-21 01:25:00|14809.3|14808.3|14794|14793|14812.6|14811.6|14787.4|14786.1|908
1700530200000|2023-11-21 01:30:00|14793.8|14792.8|14803.1|14802.1|14811.2|14810.2|14790.2|14789.2|799
1700530500000|2023-11-21 01:35:00|14803.2|14802.2|14804.8|14803.8|14808.7|14807.7|14800.7|14799.7|562
1700530800000|2023-11-21 01:40:00|14804.4|14803.4|14808.8|14808.1|14810|14809|14802.3|14801.3|482
1700531100000|2023-11-21 01:45:00|14808.2|14807.5|14804.9|14803.9|14808.2|14807.5|14794.1|14793.1|530
1700531400000|2023-11-21 01:50:00|14805.1|14804.1|14808.2|14807.2|14809.6|14808.6|14802.2|14801.2|471
1700531700000|2023-11-21 01:55:00|14808.3|14807.3|14802.7|14801.7|14810.6|14809.6|14800.2|14799.2|360
1700532000000|2023-11-21 02:00:00|14801.6|14800.6|14806.9|14806.2|14809.9|14808.9|14799.5|14798.5|456
1700532300000|2023-11-21 02:05:00|14807|14806.3|14807.2|14806.2|14808.9|14807.9|14802.8|14801.8|385
1700532600000|2023-11-21 02:10:00|14807.1|14806.1|14795.9|14794.9|14808.3|14807.3|14795.5|14794.5|367
1700532900000|2023-11-21 02:15:00|14795.8|14794.8|14787.2|14786.2|14796|14795|14781.2|14780.2|645
1700533200000|2023-11-21 02:20:00|14787.1|14786.1|14777.2|14776.5|14788.3|14787.3|14776.5|14775.5|546
1700533500000|2023-11-21 02:25:00|14777.3|14776.6|14786.8|14786.1|14787.5|14786.5|14776.4|14775.4|356
1700533800000|2023-11-21 02:30:00|14786.9|14786.2|14786.3|14785.3|14787.1|14786.2|14778.5|14777.5|431
1700534100000|2023-11-21 02:35:00|14786.6|14785.6|14780|14779|14787.6|14786.8|14775.7|14774.7|513
1700534400000|2023-11-21 02:40:00|14780.1|14779.1|14767.3|14766.3|14781.4|14780.4|14767|14766|517
1700534700000|2023-11-21 02:45:00|14767.4|14766.4|14767.8|14766.8|14773.3|14772.3|14764.8|14763.8|513
1700535000000|2023-11-21 02:50:00|14768.7|14767.7|14774.1|14773.1|14777.5|14776.5|14768.5|14767.5|400
1700535300000|2023-11-21 02:55:00|14774|14773|14773.2|14772.2|14775.3|14774.6|14769.7|14768.7|409
1700535600000|2023-11-21 03:00:00|14773.3|14772.3|14776|14775|14781.1|14780.1|14772.7|14771.7|431
1700535900000|2023-11-21 03:05:00|14775.9|14774.9|14772|14771|14777.1|14776.1|14768.6|14767.6|324
1700536200000|2023-11-21 03:10:00|14771.9|14770.9|14771.9|14770.9|14775.2|14774.2|14768.8|14767.8|216
1700536500000|2023-11-21 03:15:00|14772|14771|14767.4|14766.4|14772.4|14771.4|14765|14764|274
1700536800000|2023-11-21 03:20:00|14766.8|14765.8|14762.3|14761.3|14767|14766|14758.8|14757.8|450
1700537100000|2023-11-21 03:25:00|14762.6|14761.6|14760.5|14759.5|14767.7|14766.7|14758.2|14757.2|346
1700537400000|2023-11-21 03:30:00|14760.7|14759.7|14759.7|14758.7|14765|14764|14756.6|14755.6|356
1700537700000|2023-11-21 03:35:00|14759.8|14758.8|14751.2|14750.2|14760|14759|14750.8|14749.8|392
1700538000000|2023-11-21 03:40:00|14751.1|14750.1|14746.1|14745.1|14752.8|14751.8|14742.6|14741.6|352
1700538300000|2023-11-21 03:45:00|14746|14745|14746.4|14745.4|14753.6|14752.6|14742.8|14741.8|404
1700538600000|2023-11-21 03:50:00|14746.5|14745.5|14737|14736|14747.8|14746.8|14735.3|14734.3|684
1700538900000|2023-11-21 03:55:00|14737.2|14736.2|14738.7|14737.7|14745|14744|14735.3|14734.3|431
1700539200000|2023-11-21 04:00:00|14738.6|14737.6|14741.8|14740.8|14746|14745|14733.7|14732.7|458
1700539500000|2023-11-21 04:05:00|14741.9|14740.9|14740.8|14739.8|14747.9|14746.9|14740.8|14739.8|412
1700539800000|2023-11-21 04:10:00|14740.9|14739.9|14744.9|14743.9|14745.9|14744.9|14739.5|14738.5|235
1700540100000|2023-11-21 04:15:00|14745.2|14744.2|14738.3|14737.3|14745.2|14744.2|14736.7|14735.8|243
1700540400000|2023-11-21 04:20:00|14738.5|14737.5|14742.1|14741.1|14744.1|14743.1|14738.5|14737.5|221
1700540700000|2023-11-21 04:25:00|14742.2|14741.2|14738.7|14738|14744.9|14743.9|14738.6|14737.9|203
1700541000000|2023-11-21 04:30:00|14738.8|14738.1|14730.9|14730.2|14739.3|14738.6|14725.2|14723.7|437
1700541300000|2023-11-21 04:35:00|14731.3|14730.3|14733.9|14732.9|14734.2|14733.4|14726.8|14725.8|331
1700541600000|2023-11-21 04:40:00|14734|14733|14734|14733.3|14736.6|14735.6|14732.9|14731.9|193
1700541900000|2023-11-21 04:45:00|14734.1|14733.4|14747.2|14746.2|14747.4|14746.4|14733.1|14732.1|356
1700542200000|2023-11-21 04:50:00|14747.3|14746.3|14743.5|14742.5|14750|14749|14739.6|14738.9|408
1700542500000|2023-11-21 04:55:00|14743.4|14742.4|14744.3|14743.3|14747.8|14746.8|14741.8|14740.8|270
1700542800000|2023-11-21 05:00:00|14744.4|14743.4|14749.2|14748.2|14755.1|14754.1|14744.2|14743.2|510
1700543100000|2023-11-21 05:05:00|14749.3|14748.3|14742.1|14741.1|14749.6|14748.6|14741.1|14740.1|439
1700543400000|2023-11-21 05:10:00|14742.2|14741.2|14743.2|14742.2|14743.8|14743.1|14738.3|14737.3|309
1700543700000|2023-11-21 05:15:00|14743.3|14742.3|14747.2|14746.2|14749.2|14748.2|14743|14742|288
1700544000000|2023-11-21 05:20:00|14747.3|14746.3|14752.9|14751.9|14758|14757|14747.2|14746.3|297
1700544300000|2023-11-21 05:25:00|14753|14752|14749.5|14748.5|14753.2|14752.2|14749.5|14748.5|194
1700544600000|2023-11-21 05:30:00|14749.6|14748.6|14752.2|14751.2|14755.1|14754.1|14746.8|14745.8|370
1700544900000|2023-11-21 05:35:00|14752.3|14751.6|14758.2|14757.2|14761.2|14760.2|14752.3|14751.5|399
1700545200000|2023-11-21 05:40:00|14758.3|14757.3|14763|14762|14765.1|14764.1|14758.2|14757.2|421
1700545500000|2023-11-21 05:45:00|14762.9|14761.9|14762.9|14761.9|14764.8|14763.8|14760.9|14759.9|195
1700545800000|2023-11-21 05:50:00|14763|14762|14779.3|14778.3|14783.3|14782.3|14763|14762|756
1700546100000|2023-11-21 05:55:00|14779.4|14778.4|14778.9|14777.9|14782.4|14781.4|14777|14776|600
1700546400000|2023-11-21 06:00:00|14778.7|14777.7|14771.4|14770.4|14779.1|14778.1|14770.2|14769.2|388
1700546700000|2023-11-21 06:05:00|14771.6|14770.6|14775.9|14774.9|14776|14775|14768.9|14767.9|247
1700547000000|2023-11-21 06:10:00|14776|14775|14783.8|14782.8|14784|14783|14775.9|14774.9|278
1700547300000|2023-11-21 06:15:00|14783.7|14782.7|14778.3|14777.3|14783.7|14782.7|14776.5|14775.5|280
1700547600000|2023-11-21 06:20:00|14779.1|14778.1|14779.4|14778.4|14782.7|14781.7|14779.1|14778.1|237
1700547900000|2023-11-21 06:25:00|14779.5|14778.5|14775.7|14774.7|14781.3|14780.3|14775.5|14774.5|207
1700548200000|2023-11-21 06:30:00|14775.9|14774.9|14770.4|14769.4|14777.9|14776.9|14770|14769|205
1700548500000|2023-11-21 06:35:00|14770.2|14769.2|14768.1|14767.1|14770.4|14769.4|14766.6|14765.6|238
1700548800000|2023-11-21 06:40:00|14768.2|14767.2|14767.3|14766.3|14771.4|14770.4|14763.9|14762.9|232
1700549100000|2023-11-21 06:45:00|14767.4|14766.4|14764.5|14763.5|14768.2|14767.2|14764.5|14763.5|219
1700549400000|2023-11-21 06:50:00|14764.9|14763.9|14764.9|14763.9|14767|14766.2|14761.3|14760.3|338
1700549700000|2023-11-21 06:55:00|14765|14764|14768.2|14767.2|14771.2|14770.2|14764.8|14763.8|236
1700550000000|2023-11-21 07:00:00|14768.3|14767.3|14756.3|14755.3|14769.8|14768.8|14754.5|14753.5|461
1700550300000|2023-11-21 07:05:00|14756.6|14755.6|14746.6|14745.6|14761|14760|14745.9|14744.9|566
1700550600000|2023-11-21 07:10:00|14746.7|14745.7|14742.7|14741.7|14752.8|14751.8|14741.2|14740.2|454
1700550900000|2023-11-21 07:15:00|14742.8|14741.8|14748.8|14747.8|14749.7|14748.7|14734.9|14733.9|619
1700551200000|2023-11-21 07:20:00|14748.7|14747.7|14744.6|14743.6|14754|14753|14743|14742.1|454
1700551500000|2023-11-21 07:25:00|14745|14744|14737.9|14736.9|14746.8|14745.8|14737|14736|529
1700551800000|2023-11-21 07:30:00|14739|14738|14746.4|14745.4|14746.8|14745.8|14735.3|14734.3|462
1700552100000|2023-11-21 07:35:00|14746.6|14745.6|14741.2|14740.2|14746.8|14745.8|14732.7|14731.7|524
1700552400000|2023-11-21 07:40:00|14741.1|14740.1|14743.7|14742.7|14746.6|14745.7|14738.1|14737.1|460
1700552700000|2023-11-21 07:45:00|14743.5|14742.5|14745.3|14744.3|14745.5|14744.5|14738.1|14737.1|530
1700553000000|2023-11-21 07:50:00|14744.7|14743.7|14754.7|14753.7|14756.3|14755.3|14744.7|14743.7|490
1700553300000|2023-11-21 07:55:00|14754.9|14753.9|14752.3|14751.3|14756.8|14755.8|14752.2|14751.2|400
1700553600000|2023-11-21 08:00:00|14752.2|14751.2|14746.6|14745.6|14757.7|14756.7|14745.1|14744.1|621
1700553900000|2023-11-21 08:05:00|14746.7|14745.7|14739.9|14738.9|14747.8|14746.8|14738.6|14737.9|514
1700554200000|2023-11-21 08:10:00|14740|14739|14753.9|14753.2|14755.3|14754.4|14737.8|14736.8|555
1700554500000|2023-11-21 08:15:00|14753.8|14753.1|14743.6|14742.9|14757.7|14756.7|14742.7|14741.8|580
1700554800000|2023-11-21 08:20:00|14743.9|14743.2|14742.5|14741.5|14749.6|14748.9|14741.8|14740.8|580
1700555100000|2023-11-21 08:25:00|14743|14742|14732.8|14731.8|14745.4|14744.4|14732.3|14731.3|554
1700555400000|2023-11-21 08:30:00|14732.9|14731.9|14722.9|14721.9|14732.9|14731.9|14715.7|14714.7|865
1700555700000|2023-11-21 08:35:00|14722.7|14721.7|14726.2|14725.2|14730.7|14729.7|14720.7|14719.7|633
1700556000000|2023-11-21 08:40:00|14726.1|14725.1|14732.1|14731.4|14735.9|14734.9|14726.1|14725.1|711
1700556300000|2023-11-21 08:45:00|14732.2|14731.5|14746.5|14745.5|14746.8|14745.8|14732.2|14731.5|632
1700556600000|2023-11-21 08:50:00|14747|14746|14746.4|14745.4|14750.1|14749.1|14742.1|14741.1|595
1700556900000|2023-11-21 08:55:00|14746.5|14745.5|14745.5|14744.5|14749.9|14748.9|14743.1|14742.1|496
1700557200000|2023-11-21 09:00:00|14745.6|14744.6|14748.7|14747.7|14751|14750|14742.3|14741.3|604
1700557500000|2023-11-21 09:05:00|14748.8|14747.8|14750.6|14749.6|14754.4|14753.4|14746.1|14745.1|537
1700557800000|2023-11-21 09:10:00|14750.5|14749.5|14749.7|14748.7|14754.6|14753.6|14748.9|14747.9|407
1700558100000|2023-11-21 09:15:00|14749.8|14748.8|14756.8|14755.8|14758.4|14757.4|14748.9|14748.1|430
1700558400000|2023-11-21 09:20:00|14756.7|14755.7|14765.7|14764.7|14766.3|14765.3|14756.6|14755.6|407
1700558700000|2023-11-21 09:25:00|14766|14765|14771.8|14770.8|14771.9|14770.9|14762.6|14761.6|298
1700559000000|2023-11-21 09:30:00|14772|14771|14777.3|14776.3|14778.2|14777.5|14772|14771|406
1700559300000|2023-11-21 09:35:00|14777.2|14776.2|14769|14768|14777.6|14776.6|14768.8|14767.8|401
1700559600000|2023-11-21 09:40:00|14768.6|14767.6|14770.6|14769.6|14772.4|14771.7|14766.7|14765.7|324
1700559900000|2023-11-21 09:45:00|14770.7|14769.7|14771.8|14770.8|14772.6|14771.9|14769.1|14768.2|309
1700560200000|2023-11-21 09:50:00|14771.9|14770.9|14777|14776|14777.7|14776.7|14770.9|14770.1|424
1700560500000|2023-11-21 09:55:00|14776.7|14775.7|14778.1|14777.1|14779.8|14778.8|14772.9|14772.1|305
1700560800000|2023-11-21 10:00:00|14778.2|14777.2|14780.3|14779.3|14780.6|14779.9|14775.9|14775.2|341
1700561100000|2023-11-21 10:05:00|14779.9|14778.9|14772.6|14771.6|14780.3|14779.3|14772.6|14771.6|246
1700561400000|2023-11-21 10:10:00|14772.3|14771.3|14768.7|14767.7|14773|14772.3|14768.6|14767.6|326
1700561700000|2023-11-21 10:15:00|14768.9|14767.9|14769.9|14768.9|14773.5|14772.5|14768.7|14767.7|184
1700562000000|2023-11-21 10:20:00|14769.8|14768.8|14763.6|14762.6|14770.1|14769.1|14761.1|14760.1|404
1700562300000|2023-11-21 10:25:00|14763.7|14762.7|14766|14765|14766.6|14765.8|14762.4|14761.4|342
1700562600000|2023-11-21 10:30:00|14765.9|14764.9|14759|14758|14765.9|14764.9|14758.3|14757.3|255
1700562900000|2023-11-21 10:35:00|14760.1|14759.4|14754.8|14753.8|14760.4|14759.6|14753.4|14752.4|285
1700563200000|2023-11-21 10:40:00|14754.9|14753.9|14754.5|14753.8|14755|14754|14751.1|14750.1|313
1700563500000|2023-11-21 10:45:00|14754.6|14753.9|14753.6|14752.9|14754.6|14753.9|14750.5|14749.8|183
1700563800000|2023-11-21 10:50:00|14753.7|14753|14758.5|14757.8|14759.6|14758.6|14753.7|14753|244
1700564100000|2023-11-21 10:55:00|14758.4|14757.7|14758.2|14757.5|14760.5|14759.5|14756.2|14755.5|230
1700564400000|2023-11-21 11:00:00|14758.6|14757.9|14767.2|14766.2|14768.2|14767.2|14755.7|14755|331
1700564700000|2023-11-21 11:05:00|14767.6|14766.9|14768.6|14767.9|14771.7|14771|14765.5|14764.5|301
1700565000000|2023-11-21 11:10:00|14768.5|14767.8|14770.6|14769.6|14770.6|14769.6|14766|14765|153
1700565300000|2023-11-21 11:15:00|14770.8|14769.8|14773|14772|14775.2|14774.3|14769.3|14768.3|285
1700565600000|2023-11-21 11:20:00|14772.3|14771.3|14771|14770.3|14774.9|14774|14769.7|14768.8|218
1700565900000|2023-11-21 11:25:00|14770.9|14770.2|14769.9|14768.9|14771.1|14770.3|14765.5|14764.5|297
1700566200000|2023-11-21 11:30:00|14770|14769|14771.1|14770.4|14771.1|14770.4|14768.7|14767.7|177
1700566500000|2023-11-21 11:35:00|14771|14770.1|14771|14770|14774.8|14773.8|14771|14770|231
1700566800000|2023-11-21 11:40:00|14770.4|14769.7|14763.4|14762.4|14771.1|14770.4|14762.5|14761.5|259
1700567100000|2023-11-21 11:45:00|14763.3|14762.7|14768.1|14767.1|14769.2|14768.3|14763.2|14762.3|180
1700567400000|2023-11-21 11:50:00|14768|14767|14772.6|14771.6|14773|14772.3|14768|14767|192
1700567700000|2023-11-21 11:55:00|14772.5|14771.5|14772.3|14771.6|14772.6|14771.7|14769.1|14768.1|147
1700568000000|2023-11-21 12:00:00|14772.4|14771.7|14769.1|14768.1|14772.7|14772|14767.9|14766.9|261
1700568300000|2023-11-21 12:05:00|14769.2|14768.2|14760.9|14759.9|14769.3|14768.3|14760|14759.3|330
1700568600000|2023-11-21 12:10:00|14761|14760|14761.7|14761|14764.2|14763.2|14760.7|14759.7|203
1700568900000|2023-11-21 12:15:00|14761.6|14760.9|14758.6|14757.6|14764.9|14763.9|14755.8|14754.8|319
1700569200000|2023-11-21 12:20:00|14758.4|14757.4|14760.4|14759.7|14763.2|14762.2|14757.9|14757.2|295
1700569500000|2023-11-21 12:25:00|14760.5|14759.8|14759.6|14758.6|14762.7|14761.7|14757.3|14756.3|391
1700569800000|2023-11-21 12:30:00|14759.4|14758.4|14762.7|14761.7|14763.3|14762.3|14755|14754|347
1700570100000|2023-11-21 12:35:00|14762.6|14761.6|14762.8|14762.1|14764.7|14764|14760.4|14759.4|296
1700570400000|2023-11-21 12:40:00|14763|14762.3|14762.6|14761.9|14765.2|14764.4|14760.5|14759.5|244
1700570700000|2023-11-21 12:45:00|14762.2|14761.5|14763|14762|14765.3|14764.6|14759|14758|324
1700571000000|2023-11-21 12:50:00|14762.9|14761.9|14759.6|14758.9|14766.5|14765.5|14758.7|14757.7|308
1700571300000|2023-11-21 12:55:00|14760|14759.3|14758.7|14757.7|14762.6|14761.6|14756.1|14755.3|338
1700571600000|2023-11-21 13:00:00|14758.6|14757.6|14752.6|14751.9|14759.7|14758.7|14751.6|14750.9|430
1700571900000|2023-11-21 13:05:00|14752.7|14752|14753.9|14752.9|14755.1|14754.2|14752.5|14751.7|295
1700572200000|2023-11-21 13:10:00|14754|14753|14751.9|14750.9|14757.1|14756.1|14748.1|14747.1|481
1700572500000|2023-11-21 13:15:00|14751.8|14750.8|14754.4|14753.4|14755.1|14754.1|14750.6|14749.6|343
1700572800000|2023-11-21 13:20:00|14752.7|14751.7|14739.1|14738.1|14753.2|14752.2|14739.1|14738.1|567
1700573100000|2023-11-21 13:25:00|14739|14738|14743.6|14742.6|14744.5|14743.5|14735.6|14734.9|378
1700573400000|2023-11-21 13:30:00|14743.7|14742.7|14753.8|14752.8|14754.8|14753.8|14737.7|14736.7|594
1700573700000|2023-11-21 13:35:00|14753.6|14752.6|14762.2|14761.5|14765|14764|14746.1|14745.1|717
1700574000000|2023-11-21 13:40:00|14762.3|14761.6|14773.5|14772.5|14775.1|14774.1|14757.6|14756.6|882
1700574300000|2023-11-21 13:45:00|14773.1|14772.1|14764.1|14763.1|14773.4|14772.4|14761.4|14760.4|727
1700574600000|2023-11-21 13:50:00|14764.2|14763.2|14765.9|14764.9|14772.9|14771.9|14763.9|14762.9|671
1700574900000|2023-11-21 13:55:00|14766|14765|14762.6|14761.9|14769.8|14768.8|14761.1|14760.1|613
1700575200000|2023-11-21 14:00:00|14762.5|14761.6|14765|14764.3|14768.5|14767.5|14760.4|14759.4|567
1700575500000|2023-11-21 14:05:00|14764.8|14764.1|14760.3|14759.3|14767.9|14767.1|14757.1|14756.4|629
1700575800000|2023-11-21 14:10:00|14760.1|14759.1|14760.3|14759.3|14765.4|14764.4|14758.5|14757.5|554
1700576100000|2023-11-21 14:15:00|14759.5|14758.5|14759.4|14758.4|14761.8|14760.8|14755.6|14754.6|542
1700576400000|2023-11-21 14:20:00|14759.3|14758.3|14759.1|14758.4|14763.9|14763.2|14756.8|14755.8|469
1700576700000|2023-11-21 14:25:00|14759|14758.3|14754.6|14753.9|14759.6|14758.8|14751.5|14750.5|554
1700577000000|2023-11-21 14:30:00|14754.5|14753.8|14749.4|14748.7|14757.3|14756.3|14746.1|14745.3|610
1700577300000|2023-11-21 14:35:00|14749.5|14748.8|14756.8|14756.1|14757|14756.3|14747|14746|588
1700577600000|2023-11-21 14:40:00|14756.9|14756.2|14751.6|14750.9|14758.7|14758|14748.6|14747.6|757
1700577900000|2023-11-21 14:45:00|14751.2|14750.5|14752.4|14751.7|14753.1|14752.2|14746.9|14745.9|423
1700578200000|2023-11-21 14:50:00|14752.3|14751.6|14749.6|14748.9|14752.7|14752|14746|14745.3|549
1700578500000|2023-11-21 14:55:00|14749.5|14748.8|14755.9|14752.2|14756.4|14754.6|14749.4|14748.5|392
1700578800000|2023-11-21 15:00:00|14755.7|14752.1|14751|14750|14755.7|14752.2|14744.2|14743.2|627
1700579100000|2023-11-21 15:05:00|14750.9|14749.9|14760.9|14759.9|14762.6|14761.8|14750.6|14749.6|641
1700579400000|2023-11-21 15:10:00|14761|14760|14768|14767|14770.4|14769.6|14760.1|14759.1|528
1700579700000|2023-11-21 15:15:00|14768.1|14767.1|14767|14766|14771.3|14770.3|14766.4|14765.4|546
1700580000000|2023-11-21 15:20:00|14767.1|14766.1|14764.5|14763.5|14769.6|14768.6|14762.9|14761.9|452
1700580300000|2023-11-21 15:25:00|14764.4|14763.4|14766.2|14765.2|14767.7|14767|14760.7|14759.7|542
1700580600000|2023-11-21 15:30:00|14766.3|14765.3|14767.2|14766.5|14768.8|14768|14762|14761|553
1700580900000|2023-11-21 15:35:00|14767.1|14766.4|14765.8|14765.1|14768.6|14767.6|14762.7|14761.7|465
1700581200000|2023-11-21 15:40:00|14765.7|14765|14767.3|14766.3|14773.4|14772.7|14765.3|14764.3|551
1700581500000|2023-11-21 15:45:00|14767.2|14766.2|14766.1|14765.4|14769.7|14768.7|14763.5|14762.5|456
1700581800000|2023-11-21 15:50:00|14766.2|14765.5|14770.3|14769.3|14770.8|14769.8|14764.9|14763.9|415
1700582100000|2023-11-21 15:55:00|14770.4|14769.4|14779.8|14779.1|14781.5|14780.8|14770.4|14769.4|483
1700582400000|2023-11-21 16:00:00|14779.9|14779.2|14778.4|14777.4|14780.3|14779.3|14775.2|14774.3|422
1700582700000|2023-11-21 16:05:00|14778.3|14777.3|14776.2|14775.5|14779.8|14778.8|14774|14773.1|428
1700583000000|2023-11-21 16:10:00|14776.3|14775.6|14790.3|14789.3|14791.5|14790.8|14774.4|14773.7|464
1700583300000|2023-11-21 16:15:00|14790.2|14789.2|14788.3|14787.3|14791.1|14790.4|14784.7|14784|488
1700583600000|2023-11-21 16:20:00|14788.2|14787.2|14790.2|14789.5|14790.8|14790.1|14786.9|14785.9|539
1700583900000|2023-11-21 16:25:00|14790.3|14789.6|14793.6|14792.9|14794.5|14793.5|14790.1|14789.1|420
1700584200000|2023-11-21 16:30:00|14793.5|14792.8|14787|14786|14793.7|14793|14782.8|14782.1|412
1700584500000|2023-11-21 16:35:00|14786.9|14785.9|14785.4|14784.7|14788.8|14787.8|14784.7|14783.8|320
1700584800000|2023-11-21 16:40:00|14785.3|14784.6|14789.1|14788.4|14791.4|14790.4|14785.3|14784.6|282
1700585100000|2023-11-21 16:45:00|14789|14788.3|14789.1|14788.1|14792.8|14792.1|14788|14787.2|322
1700585400000|2023-11-21 16:50:00|14789|14788|14784.1|14783.4|14789.4|14788.4|14781.9|14781.2|258
1700585700000|2023-11-21 16:55:00|14784.2|14783.5|14788.6|14787.9|14789.4|14788.7|14783.7|14783|287
1700586000000|2023-11-21 17:00:00|14788.7|14787.7|14792.6|14791.9|14793.4|14792.5|14787.7|14786.7|421
1700586300000|2023-11-21 17:05:00|14792.7|14792|14791.1|14790.4|14795|14794.3|14791.1|14790.4|262
1700586600000|2023-11-21 17:10:00|14791.4|14790.7|14792.9|14791.9|14794.8|14794.1|14790.4|14789.7|242
1700586900000|2023-11-21 17:15:00|14793|14792|14797.4|14796.7|14798.2|14797.5|14792.4|14791.4|324
1700587200000|2023-11-21 17:20:00|14797.5|14796.8|14796.6|14795.9|14798.8|14797.9|14796.2|14795.3|161
1700587500000|2023-11-21 17:25:00|14796.7|14796|14795|14794.3|14799.4|14798.7|14794.1|14793.4|206
1700587800000|2023-11-21 17:30:00|14795.1|14794.4|14789.5|14788.8|14795.1|14794.4|14788.9|14788.1|293
1700588100000|2023-11-21 17:35:00|14789.6|14788.9|14789.7|14789|14790.1|14789.4|14787.8|14787.1|214
1700588400000|2023-11-21 17:40:00|14789.6|14788.9|14794.7|14793.7|14794.8|14793.9|14788.6|14787.9|194
1700588700000|2023-11-21 17:45:00|14795.1|14794.1|14792|14791.3|14795.1|14794.3|14791.9|14791|276
1700589000000|2023-11-21 17:50:00|14792.1|14791.4|14794.2|14793.2|14796.1|14795.4|14791.5|14790.8|245
1700589300000|2023-11-21 17:55:00|14794.1|14793.1|14796.8|14795.8|14797.7|14797|14793.8|14793|273
1700589600000|2023-11-21 18:00:00|14796.9|14796.2|14803.6|14802.6|14805.2|14804.2|14796.4|14795.4|360
1700589900000|2023-11-21 18:05:00|14803.3|14802.3|14804|14803|14804.4|14803.4|14801|14800|346
1700590200000|2023-11-21 18:10:00|14804.1|14803.1|14808.2|14807.5|14808.5|14807.7|14803.8|14802.8|242
1700590500000|2023-11-21 18:15:00|14808.1|14807.4|14813|14812.3|14813.1|14812.3|14807.9|14806.9|220
1700590800000|2023-11-21 18:20:00|14813.4|14812.7|14824.7|14823.7|14824.7|14823.7|14812|14811.1|277
1700591100000|2023-11-21 18:25:00|14824.6|14823.6|14826.9|14825.9|14827.5|14826.5|14821.8|14820.8|300
1700591400000|2023-11-21 18:30:00|14826.6|14825.6|14837.7|14837|14838|14837.3|14826.1|14825.2|418
1700591700000|2023-11-21 18:35:00|14837.8|14837.1|14834.1|14833.4|14839.7|14838.7|14831.3|14830.3|479
1700592000000|2023-11-21 18:40:00|14834.2|14833.5|14832.1|14831.1|14834.7|14833.7|14829.6|14828.6|344
1700592300000|2023-11-21 18:45:00|14832|14831|14834.7|14833.7|14838.6|14837.9|14830.9|14829.9|215
1700592600000|2023-11-21 18:50:00|14835.1|14834.1|14839|14838|14839.4|14838.4|14835.1|14834.1|215
1700592900000|2023-11-21 18:55:00|14838.9|14837.9|14837.9|14831.9|14840.1|14839.1|14833.2|14831.9|387
1700593200000|2023-11-21 19:00:00|14838|14832.1|14830.2|14829.2|14843.3|14841.3|14824.2|14823.2|641
1700593500000|2023-11-21 19:05:00|14830.3|14829.3|14858.8|14857.8|14860.3|14859.3|14830.3|14829.3|597
1700593800000|2023-11-21 19:10:00|14858.7|14857.7|14844.9|14843.9|14858.7|14857.7|14841.8|14840.9|557
1700594100000|2023-11-21 19:15:00|14844.8|14843.8|14840.3|14839.3|14846.4|14845.4|14840.2|14839.2|520
1700594400000|2023-11-21 19:20:00|14840.5|14839.5|14837.8|14836.8|14840.9|14839.9|14836.5|14835.5|350
1700594700000|2023-11-21 19:25:00|14838.3|14837.3|14835.2|14834.2|14838.7|14837.7|14831.7|14830.7|334
1700595000000|2023-11-21 19:30:00|14835.1|14834.1|14838.5|14837.5|14839|14838.3|14834.3|14833.6|232
1700595300000|2023-11-21 19:35:00|14838.6|14837.6|14842.8|14841.8|14843.9|14843.1|14835.4|14834.4|265
1700595600000|2023-11-21 19:40:00|14842.3|14841.3|14840.9|14839.9|14844.9|14844.2|14840.7|14839.7|319
1700595900000|2023-11-21 19:45:00|14840.7|14839.7|14837|14836|14840.7|14839.7|14832.1|14831.3|288
1700596200000|2023-11-21 19:50:00|14837.3|14836.3|14834.2|14833.5|14838.1|14837.1|14833.4|14832.7|144
1700596500000|2023-11-21 19:55:00|14834.3|14833.6|14832.3|14831.3|14835.3|14834.3|14831.3|14830.3|306
1700596800000|2023-11-21 20:00:00|14832.2|14831.2|14832.5|14831.5|14835.2|14834.2|14831.5|14830.5|255
1700597100000|2023-11-21 20:05:00|14833.2|14832.2|14837.9|14837.2|14838.1|14837.4|14832.4|14831.4|196
1700597400000|2023-11-21 20:10:00|14837.8|14837.1|14836.8|14835.8|14838.4|14837.7|14835.3|14834.6|211
1700597700000|2023-11-21 20:15:00|14836.7|14835.7|14834.4|14833.4|14836.7|14835.7|14833.3|14832.6|169
1700598000000|2023-11-21 20:20:00|14834.3|14833.3|14832.4|14831.4|14836|14835.3|14831.9|14831.2|217
1700598300000|2023-11-21 20:25:00|14832.3|14831.3|14831.1|14830.1|14832.4|14831.4|14830.3|14829.3|108
1700598600000|2023-11-21 20:30:00|14831.2|14830.2|14831.2|14830.2|14831.3|14830.3|14828|14827|121
1700598900000|2023-11-21 20:35:00|14831.1|14830.1|14834.7|14833.7|14837|14836|14830.8|14829.8|204
1700599200000|2023-11-21 20:40:00|14834.8|14833.8|14837.1|14836.1|14837.1|14836.1|14830.5|14829.5|231
1700599500000|2023-11-21 20:45:00|14837.2|14836.2|14838.3|14837.3|14839.3|14838.3|14836.8|14835.8|235
1700599800000|2023-11-21 20:50:00|14838.2|14837.2|14842.4|14841.4|14842.8|14841.8|14837.1|14836.1|243
1700600100000|2023-11-21 20:55:00|14842.5|14841.5|14839.8|14838.8|14843.8|14842.8|14839.8|14838.8|229
1700600400000|2023-11-21 21:00:00|14839.4|14838.4|14840.4|14839.4|14840.5|14839.5|14838.9|14837.9|116
1700600700000|2023-11-21 21:05:00|14840.3|14839.3|14840.2|14839.2|14842.5|14841.5|14840.1|14839.1|51
1700601000000|2023-11-21 21:10:00|14840.1|14839.1|14838.2|14837.2|14840.2|14839.2|14837.1|14836.1|68
1700601300000|2023-11-21 21:15:00|14838.1|14837.1|14836.8|14836.1|14838.5|14837.5|14836.7|14835.9|48
1700601600000|2023-11-21 21:20:00|14836.4|14835.7|14834.9|14833.9|14837.6|14836.6|14834.4|14833.4|124
1700601900000|2023-11-21 21:25:00|14834.8|14833.8|14838.4|14837.4|14838.5|14837.5|14834.6|14833.7|176
1700602200000|2023-11-21 21:30:00|14838.5|14837.5|14839.4|14838.4|14840.4|14839.2|14838.5|14837.2|106
1700602500000|2023-11-21 21:35:00|14839.3|14838.3|14836.2|14834.7|14839.3|14838.3|14834.6|14833.6|100
1700602800000|2023-11-21 21:40:00|14836|14835|14838.3|14837.3|14838.5|14837.5|14835.5|14834.5|82
1700603100000|2023-11-21 21:45:00|14838.2|14837.2|14838.4|14837.4|14839.3|14838.3|14836.9|14835.9|59
1700603400000|2023-11-21 21:50:00|14838.3|14837.3|14839.9|14838.9|14840.3|14839.1|14838.1|14836.8|160
1700603700000|2023-11-21 21:55:00|14840.5|14838.6|14842|14836.8|14842.6|14839.6|14840.3|14836.5|191
1700604000000|2023-11-21 22:00:00|14841.1|14835.1|14840.6|14834.6|14841.6|14835.6|14838.2|14832.2|20
1700604300000|2023-11-21 22:05:00|14839.5|14833.5|14842.2|14835.5|14842.8|14836.1|14835.9|14829.9|29
1700604600000|2023-11-21 22:10:00|14842.1|14835.4|14839.4|14832.7|14842.1|14835.4|14839.4|14832.7|17
1700604900000|2023-11-21 22:15:00|14839.1|14832.4|14838.6|14831.9|14839.7|14833|14838.4|14831.7|19
1700605200000|2023-11-21 22:20:00|14838.4|14831.7|14836.4|14829.7|14838.9|14832.2|14832.3|14825.8|38
1700605500000|2023-11-21 22:25:00|14836.3|14829.6|14836|14829.3|14837.3|14830.6|14835.8|14829.1|10
1700605800000|2023-11-21 22:30:00|14835.3|14828.6|14835.2|14828.5|14835.5|14828.8|14833.9|14827.7|26
1700606100000|2023-11-21 22:35:00|14835.3|14828.6|14833.1|14827.7|14835.3|14828.6|14833|14827.6|20
1700606400000|2023-11-21 22:40:00|14832.8|14828|14833.1|14827.5|14833.9|14828|14831|14825.9|27
1700606700000|2023-11-21 22:45:00|14833.2|14827.7|14832.9|14827.4|14833.4|14828.2|14832.9|14827.4|30
1700607000000|2023-11-21 22:50:00|14832.8|14827.7|14831|14826.6|14832.8|14827.7|14830.8|14826.2|57
1700607300000|2023-11-21 22:55:00|14830.9|14826.5|14827.9|14822.4|14831.5|14826.7|14827.9|14822.3|89
1700607600000|2023-11-21 23:00:00|14828|14822.5|14822.5|14820.7|14830.2|14826.2|14819.2|14817.1|275
1700607900000|2023-11-21 23:05:00|14822.1|14820.6|14809.3|14807.5|14822.6|14820.7|14806|14804.5|448
1700608200000|2023-11-21 23:10:00|14809.2|14807.6|14807.7|14806.1|14813|14811.3|14803.5|14801.8|377
1700608500000|2023-11-21 23:15:00|14807.8|14806.2|14803.8|14802.8|14810.9|14809.6|14802.3|14801.3|295
1700608800000|2023-11-21 23:20:00|14804|14803|14804.9|14803.9|14806.4|14805.4|14803.2|14802.2|175
1700609100000|2023-11-21 23:25:00|14804.8|14803.8|14809.6|14808.6|14810.1|14809.1|14803.3|14802.3|126
1700609400000|2023-11-21 23:30:00|14809.4|14808.4|14816.8|14815.8|14818.5|14817.5|14808.7|14807.7|234
1700609700000|2023-11-21 23:35:00|14816.9|14815.9|14815.7|14814.7|14817.1|14816.1|14812.5|14811.5|149
1700610000000|2023-11-21 23:40:00|14815.9|14814.9|14815.3|14814.3|14818.2|14817.2|14815.3|14814.3|100
1700610300000|2023-11-21 23:45:00|14815.4|14814.4|14815.4|14814.4|14815.6|14814.6|14814|14813|95
1700610600000|2023-11-21 23:50:00|14815.5|14814.5|14815.3|14814.3|14818.7|14817.7|14815.2|14814.2|93
1700610900000|2023-11-21 23:55:00|14815.4|14814.4|14815.5|14814.5|14817|14816|14815.3|14814.3|104
1700611200000|2023-11-22 00:00:00|14814.5|14813.5|14820.8|14819.8|14824.7|14823.7|14809.2|14808|441
1700611500000|2023-11-22 00:05:00|14820.7|14819.7|14810.1|14809.1|14822.3|14821.3|14808.6|14807.6|470
1700611800000|2023-11-22 00:10:00|14809.9|14808.9|14815.3|14814.3|14816.7|14815.7|14809.9|14808.9|391
1700612100000|2023-11-22 00:15:00|14815.2|14814.2|14816.8|14815.8|14821.3|14820.3|14814.5|14813.5|305
1700612400000|2023-11-22 00:20:00|14817.6|14816.6|14825.3|14824.3|14826.8|14825.8|14817.1|14816.2|284
1700612700000|2023-11-22 00:25:00|14825.4|14824.4|14826.9|14826.2|14828.7|14827.7|14824.6|14823.8|262
1700613000000|2023-11-22 00:30:00|14826.7|14826|14828.3|14827.3|14830.1|14829.3|14825|14824|197
1700613300000|2023-11-22 00:35:00|14828.4|14827.4|14823.9|14822.9|14828.5|14827.5|14823.4|14822.4|182
1700613600000|2023-11-22 00:40:00|14824|14823|14825.4|14824.7|14826.3|14825.3|14817.8|14816.8|326
1700613900000|2023-11-22 00:45:00|14825.5|14824.8|14822.9|14822.2|14827|14826.3|14820.8|14819.8|215
1700614200000|2023-11-22 00:50:00|14822.8|14822.1|14822.6|14821.6|14826|14825.3|14812.8|14811.8|596
1700614500000|2023-11-22 00:55:00|14821.3|14820.3|14824.1|14823.1|14830.7|14829.7|14820.6|14819.6|712
1700614800000|2023-11-22 01:00:00|14824.4|14823.4|14823.9|14822.9|14826.5|14825.5|14818.7|14817.7|454
1700615100000|2023-11-22 01:05:00|14823.8|14822.8|14822.6|14821.6|14827.8|14826.8|14821.3|14820.3|369
1700615400000|2023-11-22 01:10:00|14822.5|14821.5|14822.9|14821.9|14825.7|14824.7|14820.9|14819.9|355
1700615700000|2023-11-22 01:15:00|14823|14822|14812.2|14811.2|14823|14822|14804.2|14802.4|775
1700616000000|2023-11-22 01:20:00|14812.1|14811.1|14820.8|14819.8|14821.2|14820.2|14811|14810|429
1700616300000|2023-11-22 01:25:00|14820.7|14819.7|14828.1|14827.1|14835.3|14834.3|14819.9|14818.9|537
1700616600000|2023-11-22 01:30:00|14828.2|14827.2|14832|14831|14835|14834|14827.3|14826.3|450
1700616900000|2023-11-22 01:35:00|14832.1|14831.1|14831.7|14830.7|14835.1|14834.1|14830.8|14829.8|319
1700617200000|2023-11-22 01:40:00|14831.9|14830.9|14828.8|14827.8|14833|14832|14826.3|14825.3|326
1700617500000|2023-11-22 01:45:00|14828.7|14827.7|14832|14831|14834.4|14833.4|14823|14822|422
1700617800000|2023-11-22 01:50:00|14831.9|14830.9|14831.7|14830.7|14836.3|14835.3|14830.5|14829.5|331
1700618100000|2023-11-22 01:55:00|14831.9|14830.9|14830.6|14829.6|14831.9|14830.9|14825.1|14824.1|434
1700618400000|2023-11-22 02:00:00|14830.7|14829.7|14832.7|14831.7|14833.9|14832.9|14830.3|14829.3|287
1700618700000|2023-11-22 02:05:00|14832.5|14831.5|14832.1|14831.1|14833.8|14832.8|14829.7|14828.7|266
1700619000000|2023-11-22 02:10:00|14831.9|14830.9|14829.8|14828.8|14833|14832|14829.7|14828.7|272
1700619300000|2023-11-22 02:15:00|14829.7|14828.7|14827.1|14826.1|14829.8|14828.8|14824.4|14823.4|266
1700619600000|2023-11-22 02:20:00|14827.2|14826.2|14830.1|14829.1|14831.8|14830.8|14826.5|14825.6|249
1700619900000|2023-11-22 02:25:00|14830.2|14829.2|14828.7|14827.7|14831.9|14830.9|14828.1|14827.1|167
1700620200000|2023-11-22 02:30:00|14828.6|14827.6|14827.7|14826.7|14829.9|14828.9|14827.1|14826.1|217
1700620500000|2023-11-22 02:35:00|14827.9|14826.9|14825.6|14824.6|14828.9|14827.9|14825|14824|207
1700620800000|2023-11-22 02:40:00|14825.7|14824.7|14828.9|14827.9|14829.3|14828.3|14825.4|14824.4|155
1700621100000|2023-11-22 02:45:00|14828.7|14827.7|14826.8|14825.8|14828.7|14827.7|14826|14825|180
1700621400000|2023-11-22 02:50:00|14827.1|14826.1|14821.8|14820.8|14827.3|14826.3|14821|14820|202
1700621700000|2023-11-22 02:55:00|14821.3|14820.3|14824.3|14823.3|14825.3|14824.3|14814.1|14813.1|643
1700622000000|2023-11-22 03:00:00|14824.4|14823.4|14818.7|14817.7|14828.7|14827.7|14817.6|14816.9|310
1700622300000|2023-11-22 03:05:00|14818.8|14817.8|14815.5|14814.5|14820.2|14819.3|14813.7|14813|333
1700622600000|2023-11-22 03:10:00|14815.6|14814.6|14810.7|14809.7|14816|14815.3|14810.3|14809.3|211
1700622900000|2023-11-22 03:15:00|14811|14810|14813.3|14812.6|14814.8|14813.8|14811|14810|169
1700623200000|2023-11-22 03:20:00|14813.2|14812.5|14817.9|14816.9|14818.5|14817.5|14812.6|14811.9|186
1700623500000|2023-11-22 03:25:00|14818|14817|14820.1|14819.1|14820.4|14819.4|14815.6|14814.6|127
1700623800000|2023-11-22 03:30:00|14820.2|14819.2|14816.7|14815.7|14820.3|14819.3|14816.4|14815.4|177
1700624100000|2023-11-22 03:35:00|14816.8|14815.8|14818.8|14817.8|14820.2|14819.4|14816.7|14815.7|154
1700624400000|2023-11-22 03:40:00|14819.1|14818.1|14821|14820|14823.3|14822.3|14819|14818|198
1700624700000|2023-11-22 03:45:00|14820.9|14819.9|14816.5|14815.5|14821.2|14820.5|14815.2|14814.2|180
1700625000000|2023-11-22 03:50:00|14816.6|14815.6|14818.6|14817.6|14818.6|14817.6|14814.8|14813.8|137
1700625300000|2023-11-22 03:55:00|14818.7|14817.7|14822|14821|14822.3|14821.3|14817.9|14816.9|75
1700625600000|2023-11-22 04:00:00|14822.1|14821.1|14823.2|14822.2|14824|14823|14821.7|14820.8|89
1700625900000|2023-11-22 04:05:00|14823.1|14822.1|14822|14821|14823.5|14822.5|14821|14820|158
1700626200000|2023-11-22 04:10:00|14822.1|14821.1|14825|14824.3|14825.1|14824.4|14821.7|14820.7|108
1700626500000|2023-11-22 04:15:00|14825.1|14824.1|14828.5|14827.5|14828.8|14827.8|14824.9|14823.9|147
1700626800000|2023-11-22 04:20:00|14828.3|14827.3|14828.8|14827.8|14829|14828|14826.5|14825.5|173
1700627100000|2023-11-22 04:25:00|14828.9|14827.9|14831.1|14830.1|14831.1|14830.1|14828.8|14827.8|111
1700627400000|2023-11-22 04:30:00|14831.2|14830.2|14833.8|14832.8|14834.1|14833.1|14831.1|14830.1|112
1700627700000|2023-11-22 04:35:00|14833.9|14832.9|14830.6|14829.6|14834|14833|14830.6|14829.6|109
1700628000000|2023-11-22 04:40:00|14830|14829|14830.2|14829.2|14830.8|14829.8|14827.5|14826.8|201
1700628300000|2023-11-22 04:45:00|14830.3|14829.3|14833.8|14832.8|14834.2|14833.2|14829.2|14828.2|183
1700628600000|2023-11-22 04:50:00|14833.9|14832.9|14837.5|14836.5|14837.5|14836.5|14832.4|14831.4|207
1700628900000|2023-11-22 04:55:00|14837.4|14836.4|14838.3|14837.3|14839.7|14838.7|14837|14836|202
1700629200000|2023-11-22 05:00:00|14838.4|14837.4|14843|14842|14846.8|14845.8|14838.4|14837.4|302
1700629500000|2023-11-22 05:05:00|14843.1|14842.1|14839.6|14838.6|14843.5|14842.5|14837.6|14836.6|193
1700629800000|2023-11-22 05:10:00|14839.7|14838.7|14848.3|14847.3|14848.5|14847.5|14839.3|14838.3|179
1700630100000|2023-11-22 05:15:00|14848.2|14847.2|14855.3|14854.3|14857.5|14856.5|14848|14847|391
1700630400000|2023-11-22 05:20:00|14855.1|14854.1|14865.4|14864.4|14865.6|14864.6|14853.1|14852.1|383
1700630700000|2023-11-22 05:25:00|14865.3|14864.3|14864.8|14863.8|14867.7|14866.7|14861.8|14860.8|324
1700631000000|2023-11-22 05:30:00|14864.9|14863.9|14865.9|14864.9|14868.7|14867.7|14859.1|14858.1|373
1700631300000|2023-11-22 05:35:00|14865.6|14864.6|14866|14865|14868.4|14867.4|14862.6|14861.6|323
1700631600000|2023-11-22 05:40:00|14866.1|14865.1|14868.3|14867.3|14870.4|14869.4|14865|14864|329
1700631900000|2023-11-22 05:45:00|14868|14867|14874|14873.3|14875.5|14874.8|14867.8|14866.8|397
1700632200000|2023-11-22 05:50:00|14874.1|14873.4|14878|14877|14881.1|14880.1|14874.1|14873.3|329
1700632500000|2023-11-22 05:55:00|14877.9|14876.9|14875.9|14874.9|14881.1|14880.1|14875.1|14874.1|337
1700632800000|2023-11-22 06:00:00|14876|14875|14878.3|14877.3|14878.6|14877.6|14874|14873|279
1700633100000|2023-11-22 06:05:00|14878.2|14877.2|14888.5|14887.5|14889.7|14888.9|14878.2|14877.2|490
1700633400000|2023-11-22 06:10:00|14888.4|14887.4|14892.6|14891.6|14894.3|14893.3|14887.8|14886.9|345
1700633700000|2023-11-22 06:15:00|14892.7|14891.7|14899.2|14898.2|14900.2|14899.2|14891.5|14890.5|526
1700634000000|2023-11-22 06:20:00|14899.1|14898.1|14894.9|14893.9|14899.7|14898.7|14889.3|14888.3|489
1700634300000|2023-11-22 06:25:00|14895|14894|14896.3|14895.3|14898.3|14897.3|14894.4|14893.4|345
1700634600000|2023-11-22 06:30:00|14896|14895|14895.8|14894.8|14898|14897|14894|14893|297
1700634900000|2023-11-22 06:35:00|14895.7|14894.7|14894.3|14893.3|14899.5|14898.5|14893.8|14892.8|299
1700635200000|2023-11-22 06:40:00|14894.4|14893.4|14893.9|14892.9|14896.9|14895.9|14892.4|14891.4|247
1700635500000|2023-11-22 06:45:00|14893.6|14892.6|14899.2|14898.2|14899.8|14898.8|14892.2|14891.2|335
1700635800000|2023-11-22 06:50:00|14898.9|14897.9|14902.9|14901.9|14906.3|14905.3|14896.2|14895.2|550
1700636100000|2023-11-22 06:55:00|14903|14902|14893.9|14892.9|14903|14902|14891.5|14890.5|428
1700636400000|2023-11-22 07:00:00|14893.8|14892.8|14887.4|14886.4|14895|14894.3|14887|14886|639
1700636700000|2023-11-22 07:05:00|14887.8|14886.8|14892.9|14891.9|14898.2|14897.2|14887.7|14886.7|312
1700637000000|2023-11-22 07:10:00|14892.7|14891.7|14894.9|14893.9|14896.3|14895.4|14889.5|14888.5|335
1700637300000|2023-11-22 07:15:00|14895.4|14894.4|14892.2|14891.2|14897.4|14896.4|14892|14891|330
1700637600000|2023-11-22 07:20:00|14892.8|14891.8|14894.2|14893.2|14895.3|14894.3|14890.6|14889.6|343
1700637900000|2023-11-22 07:25:00|14894.3|14893.3|14892.3|14891.3|14894.5|14893.5|14887.1|14886.1|405
1700638200000|2023-11-22 07:30:00|14892.2|14891.2|14890.2|14889.5|14893.9|14893.2|14888.3|14887.6|464
1700638500000|2023-11-22 07:35:00|14890.1|14889.4|14889.3|14888.3|14891.1|14890.1|14887.5|14886.5|360
1700638800000|2023-11-22 07:40:00|14889.2|14888.2|14886.6|14885.6|14889.9|14889.2|14882.2|14881.2|342
1700639100000|2023-11-22 07:45:00|14886.8|14885.8|14888.6|14887.9|14889|14888|14882.9|14881.9|348
1700639400000|2023-11-22 07:50:00|14888.9|14888.2|14886.7|14885.7|14889.7|14888.7|14882.5|14881.5|348
1700639700000|2023-11-22 07:55:00|14887.1|14886.1|14896.6|14895.9|14897.7|14897|14887.1|14886.1|362
1700640000000|2023-11-22 08:00:00|14896.8|14896.1|14885.1|14884.4|14897.5|14896.8|14885.1|14884.4|550
1700640300000|2023-11-22 08:05:00|14885.2|14884.5|14889|14888|14890.5|14889.5|14885.2|14884.4|449
1700640600000|2023-11-22 08:10:00|14889.1|14888.1|14891.8|14890.8|14895.6|14894.9|14886.7|14885.7|477
1700640900000|2023-11-22 08:15:00|14891.7|14890.7|14900.9|14899.9|14901|14900|14890.7|14890|376
1700641200000|2023-11-22 08:20:00|14901|14900|14913.7|14913|14915.4|14914.4|14901|14900|590
1700641500000|2023-11-22 08:25:00|14913.9|14913.2|14916.9|14915.9|14919|14918|14913.6|14912.9|488
1700641800000|2023-11-22 08:30:00|14917.3|14916.3|14917.6|14916.9|14919.7|14919|14915.5|14914.5|315
1700642100000|2023-11-22 08:35:00|14917.5|14916.8|14928.2|14927.5|14928.6|14927.7|14917.1|14916.4|508
1700642400000|2023-11-22 08:40:00|14927.9|14927.2|14929.9|14929.2|14934.5|14933.5|14925.4|14924.4|600
1700642700000|2023-11-22 08:45:00|14929.7|14929|14932.1|14931.4|14932.7|14932|14923.9|14923.2|366
1700643000000|2023-11-22 08:50:00|14931.8|14931.1|14933.6|14932.9|14934.2|14933.3|14928.8|14927.8|371
1700643300000|2023-11-22 08:55:00|14933.7|14933|14932.3|14931.6|14935.7|14935|14928.3|14927.5|522
1700643600000|2023-11-22 09:00:00|14932.7|14932|14926.3|14925.3|14933.1|14932.1|14925|14924|602
1700643900000|2023-11-22 09:05:00|14926.4|14925.4|14919.3|14918.3|14928|14927|14919|14918|521
1700644200000|2023-11-22 09:10:00|14919.2|14918.2|14922.5|14921.8|14925.9|14924.9|14918.1|14917.1|348
1700644500000|2023-11-22 09:15:00|14922.4|14921.7|14925.6|14924.9|14925.8|14925.1|14918.6|14917.6|359
1700644800000|2023-11-22 09:20:00|14925.7|14925|14920.3|14919.6|14926.7|14926|14918.6|14917.6|308
1700645100000|2023-11-22 09:25:00|14920.4|14919.7|14918.6|14917.6|14923.7|14923|14916.9|14915.9|373
1700645400000|2023-11-22 09:30:00|14918.5|14917.5|14913.7|14912.7|14918.5|14917.5|14907.6|14906.6|385
1700645700000|2023-11-22 09:35:00|14913.6|14912.6|14907.6|14906.6|14914.1|14913.3|14907.6|14906.6|390
1700646000000|2023-11-22 09:40:00|14907.7|14906.7|14901.6|14900.9|14909|14908.2|14897.5|14896.5|526
1700646300000|2023-11-22 09:45:00|14901.9|14901.2|14902.3|14901.3|14902.3|14901.5|14895.7|14894.7|442
1700646600000|2023-11-22 09:50:00|14902.2|14901.2|14907.9|14906.9|14908.7|14907.7|14901.8|14900.8|350
1700646900000|2023-11-22 09:55:00|14908.4|14907.4|14911.1|14910.4|14911.9|14910.9|14907.1|14906.4|358
1700647200000|2023-11-22 10:00:00|14911.2|14910.5|14906.4|14905.7|14914.5|14913.5|14904.9|14903.9|387
1700647500000|2023-11-22 10:05:00|14906.3|14905.6|14914.3|14913.3|14914.4|14913.4|14906.3|14905.6|258
1700647800000|2023-11-22 10:10:00|14914.2|14913.2|14908.6|14907.6|14914.2|14913.2|14907.3|14906.6|321
1700648100000|2023-11-22 10:15:00|14908.7|14907.7|14912.2|14911.2|14914.1|14913.1|14908.3|14907.3|264
1700648400000|2023-11-22 10:20:00|14912.1|14911.1|14908.2|14907.2|14913|14912.3|14906.1|14905.1|323
1700648700000|2023-11-22 10:25:00|14908.3|14907.3|14910|14909|14910.8|14909.8|14904.1|14903.1|446
1700649000000|2023-11-22 10:30:00|14909.9|14908.9|14915.1|14914.4|14915.4|14914.7|14907.2|14906.2|342
1700649300000|2023-11-22 10:35:00|14915.4|14914.7|14912|14911|14916.2|14915.5|14912|14911|272
1700649600000|2023-11-22 10:40:00|14912.3|14911.3|14909.5|14908.8|14915.4|14914.4|14909.1|14908.1|277
1700649900000|2023-11-22 10:45:00|14909.6|14908.9|14906.6|14905.6|14911|14910.3|14906.1|14905.4|335
1700650200000|2023-11-22 10:50:00|14906.7|14905.7|14899.2|14898.2|14906.7|14905.7|14898.8|14898.1|285
1700650500000|2023-11-22 10:55:00|14898.7|14897.7|14890.5|14889.8|14898.8|14898|14889.9|14888.9|321
1700650800000|2023-11-22 11:00:00|14890.6|14889.9|14880.9|14879.9|14892.1|14891.1|14878.2|14877.2|461
1700651100000|2023-11-22 11:05:00|14880.8|14879.8|14871.2|14870.5|14880.9|14880|14871.1|14870.3|433
1700651400000|2023-11-22 11:10:00|14871.4|14870.4|14872|14871.3|14879.7|14878.7|14871.4|14870.4|489
1700651700000|2023-11-22 11:15:00|14872.1|14871.4|14878.1|14877.1|14879.9|14879.2|14871.2|14870.5|437
1700652000000|2023-11-22 11:20:00|14877.7|14876.7|14879|14878|14879.5|14878.5|14874.7|14873.8|351
1700652300000|2023-11-22 11:25:00|14879.1|14878.1|14873.4|14872.7|14879.2|14878.5|14870.8|14869.8|207
1700652600000|2023-11-22 11:30:00|14873.5|14872.8|14882.3|14881.3|14885.3|14884.3|14873.4|14872.7|455
1700652900000|2023-11-22 11:35:00|14882.4|14881.4|14885.5|14884.5|14888.1|14887.1|14882.4|14881.4|321
1700653200000|2023-11-22 11:40:00|14885.4|14884.4|14881.8|14881.1|14885.8|14884.8|14881.4|14880.4|241
1700653500000|2023-11-22 11:45:00|14881.4|14880.7|14880.3|14879.3|14882.2|14881.2|14875.9|14874.9|280
1700653800000|2023-11-22 11:50:00|14880.6|14879.6|14880.3|14879.3|14882.8|14882.1|14877.9|14876.9|284
1700654100000|2023-11-22 11:55:00|14880.1|14879.4|14877.4|14876.4|14883.1|14882.4|14876.7|14876|216
1700654400000|2023-11-22 12:00:00|14877.5|14876.5|14881.8|14881.1|14885.1|14884.1|14875.4|14874.4|351
1700654700000|2023-11-22 12:05:00|14881.7|14881|14874.6|14873.9|14884.4|14883.4|14871.9|14871.2|411
1700655000000|2023-11-22 12:10:00|14874.5|14873.8|14865|14864|14874.6|14873.9|14861.7|14860.7|462
1700655300000|2023-11-22 12:15:00|14865.1|14864.1|14869.4|14868.4|14870.1|14869.1|14862.1|14861.1|399
1700655600000|2023-11-22 12:20:00|14869.5|14868.5|14875.4|14874.7|14876.5|14875.7|14869|14868|317
1700655900000|2023-11-22 12:25:00|14875.5|14874.8|14875.2|14874.5|14877.4|14876.4|14872.3|14871.3|319
1700656200000|2023-11-22 12:30:00|14875.7|14875|14864.3|14863.6|14877.2|14876.5|14862.3|14861.4|504
1700656500000|2023-11-22 12:35:00|14864.2|14863.5|14866.3|14865.6|14869|14868|14862.2|14861.5|403
1700656800000|2023-11-22 12:40:00|14866.4|14865.7|14871.1|14870.4|14872.6|14871.9|14866.3|14865.6|397
1700657100000|2023-11-22 12:45:00|14870.7|14870|14871.9|14870.9|14874.3|14873.6|14859.6|14858.6|577
1700657400000|2023-11-22 12:50:00|14871.8|14870.8|14874.4|14873.4|14875.2|14874.5|14868.6|14867.6|416
1700657700000|2023-11-22 12:55:00|14874.3|14873.3|14874.1|14873.4|14878|14877.3|14873.1|14872.1|408
1700658000000|2023-11-22 13:00:00|14874.3|14873.6|14870.8|14869.8|14877.4|14876.4|14868.1|14867.1|509
1700658300000|2023-11-22 13:05:00|14870.7|14869.7|14868.8|14867.8|14872.8|14871.8|14866.2|14865.2|571
1700658600000|2023-11-22 13:10:00|14868.7|14867.7|14874.4|14873.4|14874.6|14873.6|14866.9|14865.9|422
1700658900000|2023-11-22 13:15:00|14874.5|14873.5|14866.5|14865.5|14876.3|14875.6|14861.2|14860.2|635
1700659200000|2023-11-22 13:20:00|14865.8|14864.8|14864.4|14863.4|14869|14868|14863.6|14862.6|601
1700659500000|2023-11-22 13:25:00|14864.3|14863.3|14873|14867|14873|14871.2|14863.1|14862.1|498
1700659800000|2023-11-22 13:30:00|14876.5|14870.5|14890.1|14889.1|14900.3|14898.4|14874.6|14869.7|1077
1700660100000|2023-11-22 13:35:00|14889.1|14888.1|14898.7|14897.7|14901.9|14900.9|14887.9|14886.9|893
1700660400000|2023-11-22 13:40:00|14898.8|14897.8|14914.6|14913.6|14918.1|14917.1|14897.8|14896.8|997
1700660700000|2023-11-22 13:45:00|14914.7|14913.7|14918.2|14917.2|14919.6|14918.6|14909.4|14908.4|747
1700661000000|2023-11-22 13:50:00|14918.4|14917.4|14918.2|14917.5|14920.3|14919.4|14912.1|14911.1|585
1700661300000|2023-11-22 13:55:00|14917.4|14916.7|14924.1|14923.1|14924.2|14923.4|14914.7|14913.7|650
1700661600000|2023-11-22 14:00:00|14924|14923|14933|14932.3|14934.7|14933.7|14920.4|14919.4|830
1700661900000|2023-11-22 14:05:00|14933.3|14932.6|14929.8|14928.8|14937.7|14936.7|14929.3|14928.3|596
1700662200000|2023-11-22 14:10:00|14929.9|14928.9|14936.2|14935.2|14936.5|14935.7|14923.7|14922.7|634
1700662500000|2023-11-22 14:15:00|14936.7|14935.7|14943.3|14942.3|14947.8|14946.8|14936.7|14935.7|578
1700662800000|2023-11-22 14:20:00|14943.1|14942.1|14936.3|14935.3|14943.1|14942.1|14936.1|14935.1|616
1700663100000|2023-11-22 14:25:00|14936.4|14935.4|14938.6|14937.6|14940.8|14939.8|14933.8|14932.8|518
1700663400000|2023-11-22 14:30:00|14938.4|14937.4|14936.4|14935.4|14939.6|14938.6|14930.5|14929.5|757
1700663700000|2023-11-22 14:35:00|14936.9|14935.9|14928.2|14927.2|14937.1|14936.1|14926.6|14925.6|734
1700664000000|2023-11-22 14:40:00|14928.1|14927.1|14926.1|14925.1|14932.3|14931.3|14925.1|14924.1|631
1700664300000|2023-11-22 14:45:00|14926.2|14925.2|14927.6|14926.6|14929.8|14928.8|14920.8|14919.8|652
1700664600000|2023-11-22 14:50:00|14927.5|14926.5|14930.9|14929.9|14934.4|14933.4|14927.5|14926.5|602
1700664900000|2023-11-22 14:55:00|14930.8|14929.8|14938.5|14933.3|14938.6|14935.7|14929.7|14928.7|438
1700665200000|2023-11-22 15:00:00|14938.9|14933.2|14963.1|14962.1|14963.1|14962.1|14937.7|14932.2|1020
1700665500000|2023-11-22 15:05:00|14962.9|14962.2|14962.7|14961.7|14965|14964.3|14958.5|14957.8|843
1700665800000|2023-11-22 15:10:00|14962.6|14961.6|14968.9|14967.9|14973|14972.1|14962.6|14961.6|751
1700666100000|2023-11-22 15:15:00|14968.8|14967.8|14966.2|14965.2|14969.9|14968.9|14963.5|14962.5|737
1700666400000|2023-11-22 15:20:00|14966.3|14965.3|14962.3|14961.3|14969.1|14968.1|14960.7|14959.7|648
1700666700000|2023-11-22 15:25:00|14962.5|14961.5|14967.1|14966.1|14973.3|14972.3|14961.8|14960.8|627
1700667000000|2023-11-22 15:30:00|14967.3|14966.3|14960.9|14959.9|14968.3|14967.3|14960.7|14959.7|601
1700667300000|2023-11-22 15:35:00|14961.2|14960.2|14974|14973|14975.5|14974.5|14961.1|14960.2|558
1700667600000|2023-11-22 15:40:00|14974.3|14973.3|14963.4|14962.4|14974.6|14973.6|14961.4|14960.4|579
1700667900000|2023-11-22 15:45:00|14963.3|14962.3|14968.4|14967.4|14969|14968|14961.2|14960.5|561
1700668200000|2023-11-22 15:50:00|14968.3|14967.3|14966.3|14965.3|14973.6|14972.6|14966.2|14965.2|790
1700668500000|2023-11-22 15:55:00|14966.4|14965.4|14968.7|14968|14971.4|14970.4|14962.7|14961.7|561
1700668800000|2023-11-22 16:00:00|14968.6|14967.9|14967.4|14966.7|14969.9|14969.2|14960.8|14959.8|534
1700669100000|2023-11-22 16:05:00|14967.2|14966.5|14971|14970.3|14971.4|14970.5|14967.1|14966.4|352
1700669400000|2023-11-22 16:10:00|14970.9|14970.2|14970.6|14969.9|14973.1|14972.4|14968.6|14967.6|358
1700669700000|2023-11-22 16:15:00|14970.7|14970|14972.1|14971.4|14975.3|14974.5|14970|14969.3|382
1700670000000|2023-11-22 16:20:00|14972.2|14971.5|14971.2|14970.2|14975|14974.3|14968.9|14967.9|373
1700670300000|2023-11-22 16:25:00|14971.3|14970.3|14969|14968|14972.2|14971.5|14967|14966|401
1700670600000|2023-11-22 16:30:00|14968.9|14967.9|14966.6|14965.6|14970.2|14969.2|14965.5|14964.7|350
1700670900000|2023-11-22 16:35:00|14966.7|14965.7|14965.5|14964.5|14966.8|14965.8|14963.8|14963.1|256
1700671200000|2023-11-22 16:40:00|14965.4|14964.4|14956.1|14955.1|14965.4|14964.4|14956|14955|205
1700671500000|2023-11-22 16:45:00|14956|14955|14964.4|14963.4|14964.5|14963.5|14955.1|14954.1|272
1700671800000|2023-11-22 16:50:00|14964.3|14963.3|14969.9|14968.9|14970|14969.2|14963.6|14962.6|253
1700672100000|2023-11-22 16:55:00|14970|14969|14968.4|14967.7|14970.7|14969.7|14967.7|14967|205
1700672400000|2023-11-22 17:00:00|14968.5|14967.5|14967.6|14966.6|14969.6|14968.6|14967.3|14966.3|282
1700672700000|2023-11-22 17:05:00|14967.7|14966.7|14968.5|14967.5|14971.2|14970.2|14967.5|14966.5|232
1700673000000|2023-11-22 17:10:00|14968.3|14967.3|14963.7|14962.7|14969.5|14968.6|14963.2|14962.2|222
1700673300000|2023-11-22 17:15:00|14963.8|14962.8|14959.5|14958.8|14963.8|14962.8|14959.3|14958.6|232
1700673600000|2023-11-22 17:20:00|14959.4|14958.7|14958.3|14957.3|14959.5|14958.8|14957.6|14956.9|214
1700673900000|2023-11-22 17:25:00|14958.4|14957.4|14958.2|14957.5|14959.1|14958.4|14955.2|14954.2|264
1700674200000|2023-11-22 17:30:00|14958.3|14957.6|14960.7|14960|14960.7|14960|14957.8|14957.1|141
1700674500000|2023-11-22 17:35:00|14960.8|14960.1|14963|14962|14963.2|14962.2|14960.7|14959.8|150
1700674800000|2023-11-22 17:40:00|14963.1|14962.1|14963.9|14962.9|14965.4|14964.4|14960.6|14959.6|256
1700675100000|2023-11-22 17:45:00|14964|14963|14964.4|14963.4|14965.2|14964.5|14962|14961|223
1700675400000|2023-11-22 17:50:00|14964.3|14963.3|14961.1|14960.4|14964.4|14963.4|14959.4|14958.7|220
1700675700000|2023-11-22 17:55:00|14961.3|14960.6|14961.9|14961.2|14963.3|14962.4|14959.2|14958.4|277
1700676000000|2023-11-22 18:00:00|14962.2|14961.5|14963.6|14962.6|14964.1|14963.1|14959.9|14959|253
1700676300000|2023-11-22 18:05:00|14963.5|14962.5|14962.9|14962.2|14964.6|14963.8|14962.1|14961.1|150
1700676600000|2023-11-22 18:10:00|14963|14962.3|14959.8|14958.8|14963.7|14963|14958.6|14957.6|136
1700676900000|2023-11-22 18:15:00|14959.9|14958.9|14960.9|14959.9|14962.2|14961.2|14959.6|14958.6|147
1700677200000|2023-11-22 18:20:00|14960.8|14959.8|14961|14960|14962.2|14961.2|14960.5|14959.5|164
1700677500000|2023-11-22 18:25:00|14961.1|14960.1|14960.7|14959.7|14962.4|14961.7|14960.1|14959.2|197
1700677800000|2023-11-22 18:30:00|14960.8|14959.8|14962.7|14962|14964.6|14963.6|14959.8|14958.8|177
1700678100000|2023-11-22 18:35:00|14962.6|14961.9|14965.3|14964.3|14967.1|14966.4|14962.6|14961.9|192
1700678400000|2023-11-22 18:40:00|14965.4|14964.4|14967.5|14966.8|14967.8|14967.1|14965.3|14964.3|142
1700678700000|2023-11-22 18:45:00|14967.3|14966.6|14968.7|14968|14969.4|14968.7|14967.2|14966.5|126
1700679000000|2023-11-22 18:50:00|14968.8|14968.1|14970.4|14969.7|14970.4|14969.7|14968.5|14967.6|154
1700679300000|2023-11-22 18:55:00|14970.3|14969.6|14967.9|14966.9|14970.4|14969.7|14967.9|14966.9|138
1700679600000|2023-11-22 19:00:00|14967.8|14966.8|14964.7|14963.7|14967.8|14966.8|14964|14963.3|185
1700679900000|2023-11-22 19:05:00|14964.6|14963.6|14962.2|14961.2|14964.6|14963.6|14959.8|14958.8|244
1700680200000|2023-11-22 19:10:00|14962.3|14961.3|14965.5|14964.8|14966.1|14965.2|14962.1|14961.1|179
1700680500000|2023-11-22 19:15:00|14965.1|14964.4|14962.7|14962|14965.2|14964.5|14962.7|14962|104
1700680800000|2023-11-22 19:20:00|14962.8|14962.1|14964.7|14963.7|14964.8|14963.8|14962.2|14961.2|90
1700681100000|2023-11-22 19:25:00|14964.5|14963.5|14963.3|14962.3|14964.6|14963.6|14962.3|14961.3|135
1700681400000|2023-11-22 19:30:00|14963.4|14962.4|14963.4|14962.4|14964.3|14963.3|14962|14961|130
1700681700000|2023-11-22 19:35:00|14963.5|14962.5|14964.6|14963.6|14964.9|14963.9|14963.2|14962.2|121
1700682000000|2023-11-22 19:40:00|14964.7|14963.7|14962.4|14961.4|14964.7|14963.7|14961|14960.3|119
1700682300000|2023-11-22 19:45:00|14962.5|14961.5|14961|14960.3|14963.5|14962.5|14960.9|14960.1|178
1700682600000|2023-11-22 19:50:00|14960.8|14960.1|14960.7|14959.7|14962.1|14961.4|14960.6|14959.6|131
1700682900000|2023-11-22 19:55:00|14960.6|14959.6|14958.5|14957.8|14960.6|14959.6|14957.4|14956.4|192
1700683200000|2023-11-22 20:00:00|14958.4|14957.7|14958.4|14957.7|14960.4|14959.7|14958.1|14957.4|130
1700683500000|2023-11-22 20:05:00|14958.5|14957.8|14959.2|14958.2|14960.2|14959.5|14958.1|14957.3|144
1700683800000|2023-11-22 20:10:00|14959.3|14958.3|14960.2|14959.5|14960.4|14959.7|14959|14958.2|40
1700684100000|2023-11-22 20:15:00|14960.3|14959.6|14961.7|14960.7|14962.2|14961.5|14960.2|14959.5|104
1700684400000|2023-11-22 20:20:00|14961.8|14960.8|14959.1|14958.1|14962.5|14961.5|14957.7|14956.7|110
1700684700000|2023-11-22 20:25:00|14959.3|14958.3|14959.1|14958.4|14959.3|14958.5|14957.2|14956.2|183
1700685000000|2023-11-22 20:30:00|14959.2|14958.5|14958.1|14957.4|14959.4|14958.7|14957.3|14956.6|84
1700685300000|2023-11-22 20:35:00|14958|14957.3|14958.2|14957.5|14958.7|14957.8|14957.9|14957.2|95
1700685600000|2023-11-22 20:40:00|14958.3|14957.6|14958.4|14957.7|14959.2|14958.5|14958.1|14957.4|55
1700685900000|2023-11-22 20:45:00|14958.6|14957.9|14958.3|14957.6|14959.1|14958.4|14958.1|14957.4|65
1700686200000|2023-11-22 20:50:00|14958.4|14957.7|14958.5|14957.8|14959.4|14958.7|14958.3|14957.6|48
1700686500000|2023-11-22 20:55:00|14958.4|14957.7|14960.5|14959.8|14960.5|14959.8|14958.2|14957.5|95
1700686800000|2023-11-22 21:00:00|14960.4|14959.7|14960.9|14959.9|14961|14960.1|14959.6|14958.8|72
1700687100000|2023-11-22 21:05:00|14960.8|14959.8|14959.9|14958.9|14960.8|14959.8|14958.7|14957.7|50
1700687400000|2023-11-22 21:10:00|14960|14959|14960.4|14959.4|14960.8|14959.8|14959.7|14958.7|30
1700687700000|2023-11-22 21:15:00|14960.3|14959.3|14959.8|14958.8|14960.9|14960|14959.7|14958.7|36
1700688000000|2023-11-22 21:20:00|14959.9|14958.9|14959.3|14958.3|14960.2|14959.2|14959.3|14958.3|48
1700688300000|2023-11-22 21:25:00|14958.9|14957.9|14961.9|14960.9|14962.1|14961.1|14957|14956|85
1700688600000|2023-11-22 21:30:00|14962.1|14961.1|14960|14959|14962.3|14961.3|14959.9|14958.9|63
1700688900000|2023-11-22 21:35:00|14960.1|14959.1|14958.5|14957.5|14960.1|14959.1|14958.4|14957.4|52
1700689200000|2023-11-22 21:40:00|14958.7|14957.7|14957.4|14956.4|14958.9|14957.9|14957.4|14956.4|41
1700689500000|2023-11-22 21:45:00|14957.3|14956.3|14956.6|14954.9|14957.6|14956.4|14956.1|14954.5|136
1700689800000|2023-11-22 21:50:00|14956.5|14954.8|14954.6|14952.7|14956.6|14954.9|14952.5|14950.4|381
1700690100000|2023-11-22 21:55:00|14954.7|14952.3|14956.7|14950.7|14957.4|14952.3|14953.7|14950.6|276
1700690400000|2023-11-22 22:00:00|14956.9|14950.9|14958|14952|14958.5|14952.5|14956.9|14950.9|8
1700690700000|2023-11-22 22:05:00|14957.8|14951.8|14958.1|14951.4|14958.1|14951.8|14957.8|14951.2|5
1700691000000|2023-11-22 22:10:00|14957.9|14951.2|14958.6|14951.9|14958.6|14951.9|14956.7|14950|20
1700691300000|2023-11-22 22:15:00|14958.9|14952.2|14957.7|14951|14959|14952.3|14957.7|14951|10
1700691600000|2023-11-22 22:20:00|14957.6|14950.9|14957.9|14951.2|14957.9|14951.2|14957.5|14950.8|16
1700691900000|2023-11-22 22:25:00|14957.8|14951.1|14953.2|14947.4|14958.6|14951.9|14953.2|14947.3|31
1700692200000|2023-11-22 22:30:00|14952.8|14946.8|14954.5|14948.9|14955|14949.5|14952.7|14946.8|48
1700692500000|2023-11-22 22:35:00|14954.4|14949.1|14954.2|14949|14954.6|14949.3|14953.9|14948.7|42
1700692800000|2023-11-22 22:40:00|14954.1|14948.9|14954.3|14948.9|14954.6|14949.3|14954.1|14948.6|111
1700693100000|2023-11-22 22:45:00|14954.4|14948.8|14957.2|14950.5|14958.1|14951.4|14954.2|14948.5|273
1700693400000|2023-11-22 22:50:00|14957.1|14950.4|14954.3|14948.2|14957.1|14950.4|14953.9|14947.7|254
1700693700000|2023-11-22 22:55:00|14954.4|14948.3|14954.1|14949.3|14954.7|14949.4|14953.9|14948.3|94
1700694000000|2023-11-22 23:00:00|14954.6|14949.7|14953.6|14951.4|14955.3|14951.6|14953.5|14949.5|109
1700694300000|2023-11-22 23:05:00|14953.5|14951.6|14953.2|14951.4|14953.7|14951.7|14952.7|14951.1|73
1700694600000|2023-11-22 23:10:00|14953|14951.3|14952.1|14950.3|14953.3|14951.6|14951.8|14950.1|159
1700694900000|2023-11-22 23:15:00|14952|14950.2|14951.9|14950.3|14952.1|14950.7|14951.5|14950.1|81
1700695200000|2023-11-22 23:20:00|14952|14950.4|14950.7|14949.7|14954.1|14952.6|14950.5|14949.5|161
1700695500000|2023-11-22 23:25:00|14950.5|14949.5|14949.4|14948.4|14950.8|14949.5|14948.9|14947.9|90
1700695800000|2023-11-22 23:30:00|14949.3|14948.3|14947.3|14946.3|14949.6|14948.6|14947|14946|128
1700696100000|2023-11-22 23:35:00|14947.4|14946.4|14948.6|14947.6|14948.8|14947.8|14947.4|14946.4|48
1700696400000|2023-11-22 23:40:00|14948.7|14947.7|14948.1|14947.1|14948.7|14947.7|14948|14947|48
1700696700000|2023-11-22 23:45:00|14948|14947|14947.1|14946.1|14948.3|14947.3|14947|14946|28
1700697000000|2023-11-22 23:50:00|14947.2|14946.2|14947.1|14946.1|14947.4|14946.4|14946.5|14945.5|63
1700697300000|2023-11-22 23:55:00|14947.2|14946.2|14946.9|14945.9|14947.2|14946.2|14946.7|14945.7|32
1700697600000|2023-11-23 00:00:00|14946.8|14945.8|14941.5|14940.5|14946.9|14945.9|14940.6|14939.6|179
1700697900000|2023-11-23 00:05:00|14941.7|14940.7|14940.4|14939.4|14941.9|14940.9|14937.9|14936.9|156
1700698200000|2023-11-23 00:10:00|14940.5|14939.5|14937|14936|14941.9|14940.9|14936.8|14935.8|103
1700698500000|2023-11-23 00:15:00|14937.1|14936.1|14935.9|14934.9|14937.1|14936.1|14934.5|14933.5|173
1700698800000|2023-11-23 00:20:00|14935.8|14934.8|14930.8|14929.8|14936|14935|14930.4|14929.4|131
1700699100000|2023-11-23 00:25:00|14930.7|14929.7|14930.5|14929.5|14933.6|14932.6|14930.2|14929.2|239
1700699400000|2023-11-23 00:30:00|14930.8|14929.8|14936.4|14935.4|14937.1|14936.1|14930.7|14929.7|128
1700699700000|2023-11-23 00:35:00|14936.3|14935.3|14936.5|14935.5|14936.7|14935.7|14935.4|14934.4|107
1700700000000|2023-11-23 00:40:00|14936.4|14935.4|14938.6|14937.6|14938.8|14937.8|14935.9|14934.9|89
1700700300000|2023-11-23 00:45:00|14938.7|14937.7|14940.2|14939.2|14942.4|14941.4|14938.6|14937.6|146
1700700600000|2023-11-23 00:50:00|14939.9|14938.9|14931.2|14930.2|14939.9|14938.9|14930.9|14929.9|239
1700700900000|2023-11-23 00:55:00|14931.3|14930.3|14926.8|14925.8|14932|14931|14923.8|14922.8|385
1700701200000|2023-11-23 01:00:00|14926.7|14925.7|14930.1|14929.1|14930.5|14929.5|14923.8|14923.1|410
1700701500000|2023-11-23 01:05:00|14930.2|14929.2|14929.2|14928.2|14932.6|14931.6|14928.6|14927.6|342
1700701800000|2023-11-23 01:10:00|14929.3|14928.3|14920.3|14919.3|14929.3|14928.3|14919|14918|310
1700702100000|2023-11-23 01:15:00|14920.4|14919.4|14927.1|14926.1|14929|14928|14920.4|14919.4|350
1700702400000|2023-11-23 01:20:00|14927|14926|14927.9|14926.9|14931|14930.3|14927|14926|208
1700702700000|2023-11-23 01:25:00|14928|14927|14921.6|14920.6|14928|14927|14921.2|14920.2|154
1700703000000|2023-11-23 01:30:00|14921.2|14920.2|14918.2|14917.2|14925.4|14924.4|14918|14917|351
1700703300000|2023-11-23 01:35:00|14918.3|14917.3|14921.8|14920.8|14923.1|14922.1|14917.9|14916.9|298
1700703600000|2023-11-23 01:40:00|14921.7|14920.7|14920.9|14919.9|14924.1|14923.1|14920.9|14919.9|159
1700703900000|2023-11-23 01:45:00|14920.8|14919.8|14918.4|14917.7|14920.9|14919.9|14917.6|14916.9|203
1700704200000|2023-11-23 01:50:00|14918.5|14917.8|14917.6|14916.6|14920.2|14919.3|14917.2|14916.2|199
1700704500000|2023-11-23 01:55:00|14917.8|14916.8|14918.6|14917.6|14919.4|14918.4|14917.1|14916.1|122
1700704800000|2023-11-23 02:00:00|14918.3|14917.3|14912.7|14911.7|14918.7|14917.7|14912.6|14911.6|215
1700705100000|2023-11-23 02:05:00|14912.6|14911.6|14911|14910.3|14913.5|14912.5|14909.6|14908.7|322
1700705400000|2023-11-23 02:10:00|14911.4|14910.4|14907.1|14906.4|14911.4|14910.4|14906.6|14905.6|227
1700705700000|2023-11-23 02:15:00|14907.2|14906.5|14912.1|14911.1|14912.4|14911.4|14904|14903|445
1700706000000|2023-11-23 02:20:00|14912|14911|14908.9|14907.9|14912|14911|14905.9|14904.9|336
1700706300000|2023-11-23 02:25:00|14908.8|14907.8|14914.7|14913.7|14914.8|14913.8|14906.1|14905.1|361
1700706600000|2023-11-23 02:30:00|14914.6|14913.6|14912.5|14911.5|14917.3|14916.3|14910.1|14909.1|283
1700706900000|2023-11-23 02:35:00|14912.4|14911.4|14915.3|14914.3|14915.3|14914.3|14911.1|14910.1|145
1700707200000|2023-11-23 02:40:00|14915.4|14914.4|14913.6|14912.6|14916.7|14915.7|14913.3|14912.3|165
1700707500000|2023-11-23 02:45:00|14913.9|14912.9|14912.5|14911.5|14914.4|14913.4|14910.2|14909.2|106
1700707800000|2023-11-23 02:50:00|14913.3|14912.3|14910.2|14909.2|14914.7|14913.7|14909.2|14908.2|116
1700708100000|2023-11-23 02:55:00|14910.4|14909.4|14913.2|14912.2|14913.7|14912.7|14909.6|14908.6|229
1700708400000|2023-11-23 03:00:00|14913.3|14912.3|14917.1|14916.1|14917.2|14916.2|14912.5|14911.5|249
1700708700000|2023-11-23 03:05:00|14917|14916|14923.2|14922.2|14923.8|14922.8|14917|14916|267
1700709000000|2023-11-23 03:10:00|14922.4|14921.4|14919.4|14918.7|14922.6|14921.6|14918.7|14917.7|125
1700709300000|2023-11-23 03:15:00|14919.5|14918.8|14919.9|14918.9|14921.3|14920.5|14919|14918|183
1700709600000|2023-11-23 03:20:00|14919.8|14918.8|14922.3|14921.3|14922.6|14921.6|14919.8|14918.8|98
1700709900000|2023-11-23 03:25:00|14922.2|14921.2|14924.6|14923.6|14926|14925|14921.8|14920.8|146
1700710200000|2023-11-23 03:30:00|14924.7|14923.7|14924.5|14923.5|14925.9|14924.9|14923.6|14922.6|202
1700710500000|2023-11-23 03:35:00|14924.2|14923.2|14924.5|14923.5|14925.3|14924.4|14924.2|14923.2|162
1700710800000|2023-11-23 03:40:00|14924.4|14923.4|14921.7|14920.7|14925.2|14924.2|14921.1|14920.1|92
1700711100000|2023-11-23 03:45:00|14921.8|14920.8|14917.3|14916.3|14921.9|14920.9|14916.9|14915.9|185
1700711400000|2023-11-23 03:50:00|14917.4|14916.4|14911.5|14910.5|14918.3|14917.3|14909.7|14908.7|216
1700711700000|2023-11-23 03:55:00|14911.4|14910.4|14913.2|14912.2|14914.2|14913.2|14911.4|14910.4|122
1700712000000|2023-11-23 04:00:00|14912.5|14911.5|14913|14912|14914.1|14913.1|14911.4|14910.4|122
1700712300000|2023-11-23 04:05:00|14913.1|14912.1|14912.4|14911.7|14914.2|14913.2|14911.9|14910.9|111
1700712600000|2023-11-23 04:10:00|14912.5|14911.5|14913.4|14912.4|14914.2|14913.3|14912.4|14911.5|92
1700712900000|2023-11-23 04:15:00|14913.5|14912.5|14914.4|14913.4|14914.7|14913.7|14913.4|14912.4|93
1700713200000|2023-11-23 04:20:00|14914.5|14913.5|14913.3|14912.3|14914.6|14913.6|14913.3|14912.3|53
1700713500000|2023-11-23 04:25:00|14912.5|14911.5|14914.1|14913.1|14914.2|14913.2|14910.9|14909.9|157
1700713800000|2023-11-23 04:30:00|14914.2|14913.2|14913.5|14912.5|14914.7|14913.7|14911.7|14910.7|155
1700714100000|2023-11-23 04:35:00|14913.6|14912.6|14913.5|14912.5|14914.1|14913.2|14913.4|14912.4|62
1700714400000|2023-11-23 04:40:00|14913.7|14912.7|14914.6|14913.6|14915.1|14914.4|14913.6|14912.7|89
1700714700000|2023-11-23 04:45:00|14914.7|14913.7|14919.1|14918.1|14919.9|14918.9|14914.4|14913.4|130
1700715000000|2023-11-23 04:50:00|14918.7|14917.7|14919.1|14918.1|14919.4|14918.4|14915.1|14914.1|127
1700715300000|2023-11-23 04:55:00|14919|14918|14917|14916|14919.3|14918.3|14916.9|14915.9|120
1700715600000|2023-11-23 05:00:00|14917.1|14916.1|14919.3|14918.3|14919.5|14918.5|14916|14915|138
1700715900000|2023-11-23 05:05:00|14919.4|14918.4|14919.3|14918.3|14920.7|14919.7|14919.3|14918.3|97
1700716200000|2023-11-23 05:10:00|14919.4|14918.4|14917.6|14916.6|14920.2|14919.2|14917.3|14916.3|115
1700716500000|2023-11-23 05:15:00|14918.2|14917.2|14916.5|14915.5|14919.1|14918.1|14916|14915|113
1700716800000|2023-11-23 05:20:00|14916.4|14915.4|14914.9|14914.2|14917.7|14916.7|14913.5|14912.5|120
1700717100000|2023-11-23 05:25:00|14914.7|14914|14917.3|14916.3|14917.9|14916.9|14914.5|14913.8|135
1700717400000|2023-11-23 05:30:00|14917.4|14916.4|14918.8|14917.8|14919.2|14918.2|14917.4|14916.4|96
1700717700000|2023-11-23 05:35:00|14918.6|14917.6|14915.5|14914.5|14918.6|14917.6|14915.2|14914.2|115
1700718000000|2023-11-23 05:40:00|14915.4|14914.4|14913|14912|14915.6|14914.6|14912.5|14911.5|104
1700718300000|2023-11-23 05:45:00|14913.1|14912.1|14906.4|14905.4|14913.1|14912.1|14904.8|14903.8|304
1700718600000|2023-11-23 05:50:00|14906.3|14905.3|14901.2|14900.2|14907.5|14906.5|14900.8|14899.8|238
1700718900000|2023-11-23 05:55:00|14901.4|14900.4|14899.7|14898.7|14902.2|14901.2|14895.8|14894.8|365
1700719200000|2023-11-23 06:00:00|14899.6|14898.6|14895.5|14894.5|14900.8|14899.8|14895.5|14894.5|261
1700719500000|2023-11-23 06:05:00|14895.6|14894.6|14891.3|14890.3|14895.6|14894.6|14889.4|14888.4|233
1700719800000|2023-11-23 06:10:00|14891.7|14890.7|14897.9|14896.9|14898|14897|14890.3|14889.3|308
1700720100000|2023-11-23 06:15:00|14898|14897|14896.7|14895.7|14900.3|14899.3|14895.3|14894.3|250
1700720400000|2023-11-23 06:20:00|14896.8|14895.8|14893.2|14892.2|14897.8|14896.8|14892.1|14891.1|199
1700720700000|2023-11-23 06:25:00|14893.1|14892.1|14897.5|14896.5|14899.3|14898.3|14893.1|14892.1|174
1700721000000|2023-11-23 06:30:00|14897.6|14896.6|14906.8|14905.8|14907.1|14906.1|14896.9|14895.9|294
1700721300000|2023-11-23 06:35:00|14906.9|14905.9|14903.2|14902.2|14907.1|14906.1|14903|14902|187
1700721600000|2023-11-23 06:40:00|14903|14902|14899.7|14898.7|14903.6|14902.6|14896.5|14895.5|241
1700721900000|2023-11-23 06:45:00|14899.8|14898.8|14903.5|14902.5|14904.9|14903.9|14898.4|14897.4|257
1700722200000|2023-11-23 06:50:00|14903.6|14902.6|14905.6|14904.6|14907.2|14906.2|14903.6|14902.6|142
1700722500000|2023-11-23 06:55:00|14905.4|14904.4|14905.8|14904.8|14906.4|14905.4|14902.6|14901.6|166
1700722800000|2023-11-23 07:00:00|14906.3|14905.3|14911.3|14910.3|14911.6|14910.6|14904.7|14903.7|330
1700723100000|2023-11-23 07:05:00|14911.4|14910.4|14912.3|14911.3|14915.4|14914.4|14909|14908|283
1700723400000|2023-11-23 07:10:00|14911.6|14910.6|14909.2|14908.2|14911.6|14910.6|14906.3|14905.3|226
1700723700000|2023-11-23 07:15:00|14909.3|14908.3|14909|14908|14910.3|14909.3|14906.9|14905.9|225
1700724000000|2023-11-23 07:20:00|14908.8|14907.8|14909|14908|14909.3|14908.3|14905.9|14904.9|182
1700724300000|2023-11-23 07:25:00|14909.1|14908.1|14905|14904|14909.1|14908.1|14900.1|14899.1|325
1700724600000|2023-11-23 07:30:00|14905.1|14904.1|14910.2|14909.2|14910.4|14909.4|14904.9|14903.9|302
1700724900000|2023-11-23 07:35:00|14910.1|14909.1|14914.6|14913.6|14915|14914|14905.5|14904.5|307
1700725200000|2023-11-23 07:40:00|14914.5|14913.5|14918.1|14917.1|14919.4|14918.4|14914.3|14913.3|327
1700725500000|2023-11-23 07:45:00|14918.2|14917.2|14914.2|14913.2|14919.1|14918.1|14914|14913|200
1700725800000|2023-11-23 07:50:00|14914.3|14913.3|14918|14917|14918.9|14917.9|14914|14913|183
1700726100000|2023-11-23 07:55:00|14918.1|14917.1|14915.1|14914.1|14919|14918|14914.3|14913.3|248
1700726400000|2023-11-23 08:00:00|14915|14914|14922.4|14921.4|14924.8|14923.8|14914.8|14913.8|468
1700726700000|2023-11-23 08:05:00|14922.3|14921.3|14923.4|14922.4|14924.9|14923.9|14918.9|14917.9|349
1700727000000|2023-11-23 08:10:00|14923.3|14922.3|14922.8|14921.8|14924.6|14923.6|14921.7|14920.7|367
1700727300000|2023-11-23 08:15:00|14923.2|14922.2|14916.6|14915.6|14924.5|14923.5|14908.9|14907.9|666
1700727600000|2023-11-23 08:20:00|14916.5|14915.5|14918.9|14917.9|14921|14920|14916|14915|321
1700727900000|2023-11-23 08:25:00|14918.7|14917.7|14917.4|14916.4|14918.8|14917.8|14916.6|14915.6|182
1700728200000|2023-11-23 08:30:00|14917.5|14916.5|14908.4|14907.4|14919.9|14918.9|14906.2|14905.2|633
1700728500000|2023-11-23 08:35:00|14908.5|14907.5|14906.8|14905.8|14911.1|14910.1|14906.4|14905.4|325
1700728800000|2023-11-23 08:40:00|14906.7|14905.7|14908.7|14907.7|14910.9|14909.9|14905|14904|320
1700729100000|2023-11-23 08:45:00|14908.9|14907.9|14916.5|14915.5|14918.2|14917.2|14908.7|14907.7|282
1700729400000|2023-11-23 08:50:00|14916.6|14915.6|14915.9|14914.9|14918.9|14917.9|14915.1|14914.1|304
1700729700000|2023-11-23 08:55:00|14915.8|14914.8|14912.9|14911.3|14917.4|14916.4|14912.9|14911.3|300
1700730000000|2023-11-23 09:00:00|14912.8|14911.2|14917.3|14916.3|14917.4|14916.4|14912.2|14910.9|337
1700730300000|2023-11-23 09:05:00|14917.1|14916.1|14923.9|14922.9|14925.3|14924.3|14916.7|14915.7|387
1700730600000|2023-11-23 09:10:00|14923.8|14922.8|14926.1|14925.1|14929.2|14928.2|14922.2|14921.2|322
1700730900000|2023-11-23 09:15:00|14926|14925|14928.9|14927.9|14932.1|14931.1|14925.8|14924.8|320
1700731200000|2023-11-23 09:20:00|14928.8|14927.8|14931.3|14930.3|14934.8|14933.8|14928.3|14927.3|347
1700731500000|2023-11-23 09:25:00|14931.1|14930.1|14928.5|14927.5|14932.2|14931.2|14928.5|14927.5|253
1700731800000|2023-11-23 09:30:00|14928.3|14927.3|14928.6|14927.6|14934.7|14933.7|14926.9|14925.9|675
1700732100000|2023-11-23 09:35:00|14928.7|14927.7|14930.3|14929.3|14932.8|14931.8|14927.3|14926.3|396
1700732400000|2023-11-23 09:40:00|14930.9|14929.9|14927.3|14926.3|14931.5|14930.5|14927.2|14926.2|240
1700732700000|2023-11-23 09:45:00|14927.4|14926.4|14927.5|14926.5|14929.7|14928.7|14925.5|14924.5|290
1700733000000|2023-11-23 09:50:00|14927.4|14926.4|14927.2|14926.2|14928.5|14927.5|14925.9|14924.9|156
1700733300000|2023-11-23 09:55:00|14927.1|14926.1|14924.3|14923.3|14927.3|14926.3|14923.6|14922.6|218
1700733600000|2023-11-23 10:00:00|14924.4|14923.4|14919.4|14918.4|14925|14924|14917.2|14916.2|308
1700733900000|2023-11-23 10:05:00|14919.3|14918.3|14922.6|14921.6|14924|14923|14918.3|14917.3|217
1700734200000|2023-11-23 10:10:00|14922|14921|14924.1|14923.1|14924.1|14923.1|14920.6|14919.6|159
1700734500000|2023-11-23 10:15:00|14924|14923|14930.9|14929.9|14931|14930|14924|14923|217
1700734800000|2023-11-23 10:20:00|14930.8|14929.8|14928.4|14927.4|14934.1|14933.2|14928.2|14927.2|240
1700735100000|2023-11-23 10:25:00|14928.5|14927.5|14925.9|14924.9|14930.8|14929.8|14925.8|14924.8|126
1700735400000|2023-11-23 10:30:00|14925.8|14924.8|14928|14927.3|14928.7|14928|14923.8|14922.8|165
1700735700000|2023-11-23 10:35:00|14928.2|14927.5|14928.2|14927.2|14928.8|14927.8|14927.2|14926.3|154
1700736000000|2023-11-23 10:40:00|14928|14927|14929.5|14928.5|14930.7|14929.7|14927.7|14926.7|145
1700736300000|2023-11-23 10:45:00|14929.4|14928.4|14927.5|14926.5|14929.7|14928.7|14926.2|14925.2|81
1700736600000|2023-11-23 10:50:00|14927.8|14926.8|14927.3|14926.3|14928.3|14927.3|14926.4|14925.4|107
1700736900000|2023-11-23 10:55:00|14927.2|14926.2|14923.6|14922.9|14927.6|14926.6|14922.9|14922.2|139
1700737200000|2023-11-23 11:00:00|14923.7|14923|14923|14922|14924.1|14923.1|14921.4|14920.4|241
1700737500000|2023-11-23 11:05:00|14923.1|14922.1|14923.8|14922.8|14924.2|14923.2|14921.8|14920.8|156
1700737800000|2023-11-23 11:10:00|14923.9|14922.9|14926.2|14925.2|14926.4|14925.7|14922.9|14921.9|93
1700738100000|2023-11-23 11:15:00|14926.1|14925.1|14924.8|14923.8|14927.1|14926.1|14924|14923|169
1700738400000|2023-11-23 11:20:00|14924.9|14923.9|14918.4|14917.4|14925.1|14924.1|14918.2|14917.2|158
1700738700000|2023-11-23 11:25:00|14917.7|14916.7|14920.7|14919.7|14920.7|14919.7|14917.4|14916.4|192
1700739000000|2023-11-23 11:30:00|14920.6|14919.6|14921.1|14920.1|14922.9|14921.9|14920.6|14919.6|199
1700739300000|2023-11-23 11:35:00|14921.2|14920.2|14921.7|14921|14923|14922.3|14921|14920|199
1700739600000|2023-11-23 11:40:00|14921.6|14920.9|14922|14921|14922.1|14921.1|14920.9|14920|117
1700739900000|2023-11-23 11:45:00|14922.6|14921.6|14924|14923|14924|14923|14920.8|14920.1|123
1700740200000|2023-11-23 11:50:00|14924.1|14923.1|14925.5|14924.5|14927|14926|14924|14923|145
1700740500000|2023-11-23 11:55:00|14925.4|14924.4|14924.9|14923.9|14925.5|14924.5|14924.2|14923.2|85
1700740800000|2023-11-23 12:00:00|14925|14924|14925.7|14925|14926.3|14925.5|14924.3|14923.3|137
1700741100000|2023-11-23 12:05:00|14925.9|14925.2|14927.5|14926.5|14927.6|14926.7|14925.2|14924.5|175
1700741400000|2023-11-23 12:10:00|14927.6|14926.6|14929.1|14928.4|14929.6|14928.6|14926.2|14925.2|153
1700741700000|2023-11-23 12:15:00|14929.2|14928.5|14929.5|14928.8|14930.9|14929.9|14927.6|14926.6|157
1700742000000|2023-11-23 12:20:00|14929.4|14928.7|14928.6|14927.6|14929.5|14928.8|14927.3|14926.3|198
1700742300000|2023-11-23 12:25:00|14928.5|14927.5|14929.7|14928.7|14929.7|14928.7|14926.6|14925.7|143
1700742600000|2023-11-23 12:30:00|14930.5|14929.5|14934.1|14933.1|14935.7|14934.7|14930.5|14929.5|215
1700742900000|2023-11-23 12:35:00|14934|14933|14933.5|14932.5|14934.9|14933.9|14930.5|14929.5|169
1700743200000|2023-11-23 12:40:00|14933.8|14932.8|14938.9|14937.9|14939.4|14938.4|14933.6|14932.6|195
1700743500000|2023-11-23 12:45:00|14938.8|14937.8|14938.4|14937.4|14938.9|14937.9|14936.8|14935.8|223
1700743800000|2023-11-23 12:50:00|14938.3|14937.3|14939.7|14938.7|14940|14939|14936.3|14935.3|211
1700744100000|2023-11-23 12:55:00|14939.6|14938.6|14944.6|14943.6|14947.4|14946.4|14939.6|14938.6|333
1700744400000|2023-11-23 13:00:00|14944.5|14943.5|14949.1|14948.1|14949.1|14948.1|14944.4|14943.4|296
1700744700000|2023-11-23 13:05:00|14949.6|14948.6|14952.9|14951.9|14952.9|14952.1|14947.8|14946.8|356
1700745000000|2023-11-23 13:10:00|14953|14952|14955.4|14954.4|14958|14957|14952.9|14951.9|249
1700745300000|2023-11-23 13:15:00|14954.9|14953.9|14955.2|14954.2|14956.6|14955.6|14952.8|14951.8|226
1700745600000|2023-11-23 13:20:00|14955.3|14954.3|14954.2|14953.2|14957.4|14956.5|14954|14953|245
1700745900000|2023-11-23 13:25:00|14954.1|14953.1|14950.7|14949.7|14957.2|14956.2|14947.2|14946.2|396
1700746200000|2023-11-23 13:30:00|14950.5|14949.5|14953|14952.3|14953.9|14953.2|14950.3|14949.3|236
1700746500000|2023-11-23 13:35:00|14953.1|14952.4|14952.8|14951.8|14953.4|14952.7|14950.8|14949.8|198
1700746800000|2023-11-23 13:40:00|14952.7|14951.7|14948.7|14947.7|14952.8|14951.8|14944.1|14943.1|218
1700747100000|2023-11-23 13:45:00|14948.6|14947.6|14947.5|14946.5|14949.7|14948.7|14945.8|14944.8|176
1700747400000|2023-11-23 13:50:00|14947.3|14946.3|14947.2|14946.5|14949.6|14948.6|14946.3|14945.3|247
1700747700000|2023-11-23 13:55:00|14947.3|14946.6|14948|14947|14948.9|14947.9|14945.2|14944.2|239
1700748000000|2023-11-23 14:00:00|14948.1|14947.1|14949.8|14948.8|14949.8|14948.8|14945.7|14944.7|237
1700748300000|2023-11-23 14:05:00|14949.9|14948.9|14957.1|14956.1|14957.5|14956.5|14949.9|14948.9|293
1700748600000|2023-11-23 14:10:00|14956.8|14955.8|14958.9|14957.9|14960.1|14959.1|14956.1|14955.1|471
1700748900000|2023-11-23 14:15:00|14959|14958|14954.7|14953.7|14960.2|14959.5|14954.1|14953.1|279
1700749200000|2023-11-23 14:20:00|14954.5|14953.5|14958.5|14957.5|14960.2|14959.2|14954.4|14953.4|261
1700749500000|2023-11-23 14:25:00|14958.6|14957.6|14956.1|14955.1|14959.2|14958.3|14955.8|14954.8|197
1700749800000|2023-11-23 14:30:00|14956.2|14955.2|14956|14955|14957.3|14956.3|14954.7|14953.7|159
1700750100000|2023-11-23 14:35:00|14956.2|14955.2|14955.1|14954.1|14957.2|14956.2|14954|14953|102
1700750400000|2023-11-23 14:40:00|14955.2|14954.2|14952.6|14951.6|14955.9|14955.2|14950.2|14949.2|194
1700750700000|2023-11-23 14:45:00|14952.7|14951.7|14955.2|14954.2|14956.4|14955.4|14952.6|14951.6|232
1700751000000|2023-11-23 14:50:00|14955.3|14954.3|14958.1|14957.1|14960.4|14959.5|14955.3|14954.3|284
1700751300000|2023-11-23 14:55:00|14958|14957|14958.3|14957.3|14959.4|14958.7|14957.2|14956.2|222
1700751600000|2023-11-23 15:00:00|14958.4|14957.4|14958|14957|14959.6|14958.6|14956.2|14955.2|235
1700751900000|2023-11-23 15:05:00|14957.9|14956.9|14966.5|14965.8|14969.9|14968.9|14957.9|14956.9|415
1700752200000|2023-11-23 15:10:00|14966.4|14965.7|14965.3|14964.3|14966.9|14966.2|14962.8|14961.8|250
1700752500000|2023-11-23 15:15:00|14965.2|14964.2|14965.8|14964.8|14966.3|14965.3|14961.5|14960.7|239
1700752800000|2023-11-23 15:20:00|14965.7|14964.7|14959.6|14958.6|14966.1|14965.1|14957.9|14956.9|248
1700753100000|2023-11-23 15:25:00|14959.7|14958.7|14960.6|14959.9|14961.4|14960.4|14958|14957|148
1700753400000|2023-11-23 15:30:00|14960.5|14959.8|14955.3|14954.3|14960.5|14959.8|14952.7|14951.7|286
1700753700000|2023-11-23 15:35:00|14955.4|14954.4|14951.8|14950.8|14956.4|14955.4|14950.8|14949.8|241
1700754000000|2023-11-23 15:40:00|14951.9|14950.9|14955.7|14954.7|14956.2|14955.2|14950.9|14949.9|268
1700754300000|2023-11-23 15:45:00|14955.6|14954.6|14955.2|14954.5|14958.9|14957.9|14954.7|14953.7|185
1700754600000|2023-11-23 15:50:00|14955.1|14954.4|14950.4|14949.4|14955.5|14954.5|14950.3|14949.3|152
1700754900000|2023-11-23 15:55:00|14950.3|14949.3|14950.3|14949.6|14952.2|14951.2|14949.1|14948.1|185
1700755200000|2023-11-23 16:00:00|14950|14949.3|14954.2|14953.2|14954.6|14953.6|14949.9|14948.9|198
1700755500000|2023-11-23 16:05:00|14954.3|14953.3|14956.1|14955.4|14958.1|14957.1|14954.3|14953.3|212
1700755800000|2023-11-23 16:10:00|14956.2|14955.5|14958.6|14957.6|14958.7|14957.7|14956.2|14955.4|129
1700756100000|2023-11-23 16:15:00|14958.5|14957.5|14960.8|14959.8|14961.7|14960.7|14958.5|14957.5|176
1700756400000|2023-11-23 16:20:00|14960.7|14959.7|14961.7|14960.7|14962.2|14961.2|14959.3|14958.3|135
1700756700000|2023-11-23 16:25:00|14961.8|14960.8|14963.1|14962.1|14963.1|14962.1|14961.3|14960.3|58
1700757000000|2023-11-23 16:30:00|14963|14962|14960.7|14959.7|14963.1|14962.1|14960.4|14959.4|50
1700757300000|2023-11-23 16:35:00|14960.1|14959.1|14961.4|14960.4|14961.4|14960.4|14958.1|14957.1|109
1700757600000|2023-11-23 16:40:00|14961.3|14960.3|14959.3|14958.3|14961.7|14960.7|14959.1|14958.1|129
1700757900000|2023-11-23 16:45:00|14959.4|14958.4|14962.7|14961.7|14963.1|14962.1|14959.4|14958.4|84
1700758200000|2023-11-23 16:50:00|14962.8|14961.8|14961.6|14960.6|14963.7|14962.7|14960|14959|198
1700758500000|2023-11-23 16:55:00|14961.7|14960.7|14959.1|14958.1|14961.7|14960.7|14958.9|14957.9|75
1700758800000|2023-11-23 17:00:00|14959|14958|14958.2|14957.2|14959.2|14958.2|14958.2|14957.2|50
1700759100000|2023-11-23 17:05:00|14958.1|14957.1|14956|14955|14958.1|14957.1|14955.8|14954.8|38
1700759400000|2023-11-23 17:10:00|14956.1|14955.1|14956.2|14955.2|14957.2|14956.2|14955.9|14954.9|29
1700759700000|2023-11-23 17:15:00|14956.3|14955.3|14957.3|14956.3|14958.4|14957.4|14955.9|14954.9|68
1700760000000|2023-11-23 17:20:00|14957.5|14956.5|14958.5|14957.5|14958.7|14957.7|14957.3|14956.4|48
1700760300000|2023-11-23 17:25:00|14958.6|14957.6|14958.4|14957.4|14959.7|14958.7|14958.3|14957.3|46
1700760600000|2023-11-23 17:30:00|14958.5|14957.5|14959.2|14958.2|14961|14960|14958.4|14957.4|85
1700760900000|2023-11-23 17:35:00|14959.4|14958.4|14962.8|14961.8|14962.8|14961.8|14959.3|14958.3|68
1700761200000|2023-11-23 17:40:00|14962.5|14961.5|14964.2|14963.2|14964.3|14963.3|14962.1|14961.1|109
1700761500000|2023-11-23 17:45:00|14964|14963|14963.6|14962.6|14964.4|14963.4|14962.5|14961.5|145
1700761800000|2023-11-23 17:50:00|14963.5|14962.5|14963.1|14962.1|14964|14963|14962.7|14961.7|122
1700762100000|2023-11-23 17:55:00|14962.7|14961.7|14962.7|14961.7|14964.7|14963.7|14962.6|14961.6|180
1700762400000|2023-11-23 18:00:00|14962.6|14961.6|14961.5|14960.5|14962.6|14961.6|14961.3|14960.3|35
1700762700000|2023-11-23 18:05:00|14961.4|14960.4|14959.5|14958.5|14961.4|14960.4|14959.5|14958.5|28
1700763000000|2023-11-23 18:10:00|14959.4|14958.4|14960.3|14959.3|14960.3|14959.3|14959.4|14958.4|12
1700763300000|2023-11-23 18:15:00|14960.2|14959.2|14960.4|14959.4|14960.5|14959.6|14960.1|14959.2|36
1700763600000|2023-11-23 18:20:00|14960.5|14959.5|14960|14959|14960.5|14959.6|14959.9|14958.9|21
1700763900000|2023-11-23 18:25:00|14960.4|14959.4|14960.3|14959.6|14960.5|14959.6|14960.1|14959.2|14
1700764200000|2023-11-23 18:30:00|14960.5|14959.5|14960.1|14959.4|14960.5|14959.7|14960.1|14959.2|19
1700764500000|2023-11-23 18:35:00|14960|14959.3|14960.4|14959.4|14960.5|14959.5|14960|14959.2|16
1700764800000|2023-11-23 18:40:00|14960.5|14959.5|14960.7|14959.7|14961.4|14959.8|14960.4|14959|33
1700765100000|2023-11-23 18:45:00|14960.6|14959.6|14960.4|14959.4|14960.6|14959.6|14960.2|14959.2|15
1700765400000|2023-11-23 18:50:00|14960.5|14959.5|14960.4|14959.4|14960.6|14959.6|14960.3|14959.3|8
1700765700000|2023-11-23 18:55:00|14960.3|14959.3|14959.4|14958.4|14960.3|14959.3|14959.2|14958.2|27
1700766000000|2023-11-23 19:00:00|14959.6|14958.6|14959.5|14958.5|14959.7|14958.7|14959.4|14958.4|8
1700766300000|2023-11-23 19:05:00|14959.4|14958.4|14959.4|14958.4|14959.5|14958.5|14958.3|14957.3|15
1700766600000|2023-11-23 19:10:00|14959|14958|14958.4|14957.4|14959|14958|14957.1|14956.1|46
1700766900000|2023-11-23 19:15:00|14958.3|14957.3|14957.1|14956.1|14958.4|14957.4|14956.8|14955.9|57
1700767200000|2023-11-23 19:20:00|14957.3|14956.3|14957.3|14956.3|14958.5|14957.5|14957|14956|52
1700767500000|2023-11-23 19:25:00|14957.1|14956.1|14956.8|14955.8|14958|14957|14956.8|14955.8|31
1700767800000|2023-11-23 19:30:00|14956.9|14955.9|14956.3|14955.3|14957.3|14956.3|14955.8|14954.9|112
1700768100000|2023-11-23 19:35:00|14956.2|14955.2|14956.2|14955.2|14956.4|14955.4|14955.9|14954.9|41
1700768400000|2023-11-23 19:40:00|14956.1|14955.1|14955.8|14954.8|14956.3|14955.3|14955.7|14954.7|19
1700768700000|2023-11-23 19:45:00|14955.9|14954.9|14956.8|14955.8|14957.2|14956.2|14955.7|14954.7|50
1700769000000|2023-11-23 19:50:00|14956.9|14955.9|14956.5|14955.5|14957.6|14956.6|14955.2|14954.2|72
1700769300000|2023-11-23 19:55:00|14956.4|14955.4|14957.4|14956.4|14957.8|14956.8|14956.4|14955.4|27
1700769600000|2023-11-23 20:00:00|14957.5|14956.5|14956.3|14955.3|14957.5|14956.5|14956.1|14955.1|24
1700769900000|2023-11-23 20:05:00|14956.4|14955.4|14956.8|14955.8|14956.8|14955.8|14956.4|14955.4|27
1700770200000|2023-11-23 20:10:00|14956.9|14955.9|14958.5|14957.5|14961.1|14960.1|14956.5|14955.5|185
1700770500000|2023-11-23 20:15:00|14958.6|14957.6|14959.6|14958.6|14961.1|14960.1|14957.3|14956.3|460
1700770800000|2023-11-23 20:20:00|14958.7|14957.7|14957.6|14956.6|14959.8|14958.8|14957.3|14956.3|205
1700771100000|2023-11-23 20:25:00|14957.5|14956.5|14958.4|14957.4|14959.8|14958.7|14957.3|14956.1|483
1700771400000|2023-11-23 20:30:00|14958.6|14957.6|14957.9|14956.9|14959.3|14958.3|14957.6|14956.6|171
1700771700000|2023-11-23 20:35:00|14958.1|14957.1|14956.6|14955.6|14958.2|14957.2|14955.4|14954.4|190
1700772000000|2023-11-23 20:40:00|14956.5|14955.5|14954.2|14953.2|14957.2|14956|14953.5|14952.3|526
1700772300000|2023-11-23 20:45:00|14954.4|14952.9|14955.5|14954.5|14956.4|14955.4|14954|14952.8|202
1700772600000|2023-11-23 20:50:00|14955.3|14954.3|14955.5|14954.5|14956.4|14955.2|14955.3|14954.3|80
1700772900000|2023-11-23 20:55:00|14955.4|14954.4|14957.7|14956.7|14957.8|14956.8|14954.4|14953.4|62
1700773200000|2023-11-23 21:00:00|14958|14957|14956.3|14955.3|14958|14957|14956.2|14955.2|22
1700773500000|2023-11-23 21:05:00|14956.2|14955.2|14955.1|14954.1|14956.5|14955.4|14955.1|14953.7|64
1700773800000|2023-11-23 21:10:00|14955.2|14954.2|14956.4|14955.4|14956.5|14955.5|14954.2|14952.8|109
1700774100000|2023-11-23 21:15:00|14956.5|14955.5|14956.5|14955.5|14958.1|14956.6|14956.4|14954.4|104
1700774400000|2023-11-23 21:20:00|14957|14955.2|14957.1|14955.2|14957.1|14955.6|14956.4|14955.1|30
1700774700000|2023-11-23 21:25:00|14956.6|14955.6|14956|14954.3|14956.9|14955.6|14955.2|14953.7|100
1700775000000|2023-11-23 21:30:00|14956.1|14954.2|14957.7|14955.4|14958.1|14955.6|14954.7|14953.3|77
1700775300000|2023-11-23 21:35:00|14957.6|14955.5|14958.2|14956.2|14958.5|14956.6|14957.3|14955.2|87
1700775600000|2023-11-23 21:40:00|14958.3|14956.1|14957.8|14956|14958.3|14956.2|14957.6|14955.6|50
1700775900000|2023-11-23 21:45:00|14957.9|14955.5|14956.5|14955.5|14958|14955.5|14956.5|14954.8|46
1700776200000|2023-11-23 21:50:00|14956.7|14955|14957.7|14955.2|14957.9|14955.2|14955.9|14953.6|68
1700776500000|2023-11-23 21:55:00|14958.2|14954.9|14960|14954|14960.1|14956.5|14958.2|14953.7|104
1700776800000|2023-11-23 22:00:00|14959.5|14953.5|14959.9|14953.2|14959.9|14953.5|14958.9|14952.5|5
1700777100000|2023-11-23 22:05:00|14959.6|14952.9|14963.1|14956.4|14964.7|14958|14959.6|14952.9|16
1700777400000|2023-11-23 22:10:00|14963|14956.3|14962.3|14955.6|14963|14956.3|14962.3|14955.6|2
1700777700000|2023-11-23 22:15:00|14962.4|14955.7|14962.1|14955.4|14962.4|14955.7|14962.1|14955.4|8
1700778000000|2023-11-23 22:20:00|14962|14955.3|14961.6|14954.9|14962|14955.3|14961.6|14954.9|8
1700778300000|2023-11-23 22:25:00|14960.8|14954.1|14956.5|14949.8|14961.5|14954.8|14956.2|14949.5|28
1700778600000|2023-11-23 22:30:00|14956.3|14949.6|14956.6|14950.2|14956.7|14950.2|14956.1|14949.4|21
1700778900000|2023-11-23 22:35:00|14956.5|14950.1|14955.7|14949.5|14956.6|14950.2|14955.4|14949.3|47
1700779200000|2023-11-23 22:40:00|14955.6|14949.4|14954.8|14949.2|14955.6|14949.5|14954.7|14948.1|218
1700779500000|2023-11-23 22:45:00|14954.7|14948.8|14954.7|14948.7|14954.9|14948.9|14954.6|14948.2|205
1700779800000|2023-11-23 22:50:00|14954.8|14948.8|14954.7|14948|14955|14948.9|14954|14947.3|107
1700780100000|2023-11-23 22:55:00|14954.8|14948.1|14950.4|14945.7|14955|14948.3|14950.1|14945.3|168
1700780400000|2023-11-23 23:00:00|14950.5|14945.9|14953.2|14950.8|14953.6|14951.3|14950.5|14945.9|249
1700780700000|2023-11-23 23:05:00|14953.1|14950.7|14957.9|14956.3|14958|14956.3|14952.6|14950.2|104
1700781000000|2023-11-23 23:10:00|14958|14956.6|14959.8|14958|14961.6|14959.4|14957.9|14956.1|136
1700781300000|2023-11-23 23:15:00|14959.9|14958.1|14959.7|14958.1|14962.5|14960.7|14959.2|14957.4|246
1700781600000|2023-11-23 23:20:00|14959.8|14958|14955.3|14953.8|14960|14958.2|14953.2|14951.2|262
1700781900000|2023-11-23 23:25:00|14955.4|14953.7|14954.1|14951.4|14955.4|14953.7|14951.6|14949.8|234
1700782200000|2023-11-23 23:30:00|14954.3|14951.3|14958.5|14957.5|14958.6|14957.5|14954.3|14951.3|180
1700782500000|2023-11-23 23:35:00|14958.4|14957.4|14961.8|14960.8|14962.6|14961.6|14958.3|14957.3|135
1700782800000|2023-11-23 23:40:00|14961.9|14960.9|14959.4|14958.4|14962.6|14961.6|14958.1|14957.1|108
1700783100000|2023-11-23 23:45:00|14959.3|14958.3|14961.5|14960.5|14962.6|14961.6|14958.7|14957.7|183
1700783400000|2023-11-23 23:50:00|14961.4|14960.4|14962.6|14961.6|14963.7|14962.7|14960.6|14959.6|107
1700783700000|2023-11-23 23:55:00|14962.7|14961.7|14964.7|14963.7|14964.8|14963.8|14962.6|14961.6|136
1700784000000|2023-11-24 00:00:00|14964.6|14963.6|14968.6|14967.6|14969|14968|14962.8|14961.8|339
1700784300000|2023-11-24 00:05:00|14968.5|14967.5|14970.6|14969.6|14971.9|14970.9|14967.7|14966.7|216
1700784600000|2023-11-24 00:10:00|14970.5|14969.5|14966.3|14965.3|14971.6|14970.6|14962.9|14961.9|244
1700784900000|2023-11-24 00:15:00|14966.2|14965.2|14965.1|14964.1|14966.4|14965.4|14961.4|14960.4|206
1700785200000|2023-11-24 00:20:00|14965|14964|14965|14964|14967|14966|14962.6|14961.6|152
1700785500000|2023-11-24 00:25:00|14965.1|14964.1|14962.7|14961.7|14965.1|14964.1|14961.8|14960.8|130
1700785800000|2023-11-24 00:30:00|14962.8|14961.8|14963.7|14962.7|14964|14963|14960.5|14959.5|150
1700786100000|2023-11-24 00:35:00|14963.8|14962.8|14962.7|14961.7|14963.9|14962.9|14961.2|14960.2|155
1700786400000|2023-11-24 00:40:00|14962.9|14961.9|14955.7|14954.7|14963.5|14962.5|14953.8|14952.8|264
1700786700000|2023-11-24 00:45:00|14955.8|14954.8|14954.8|14953.8|14957.2|14956.2|14951.6|14950.6|314
1700787000000|2023-11-24 00:50:00|14954.7|14953.7|14951.4|14950.4|14956.6|14955.6|14941.1|14940.1|737
1700787300000|2023-11-24 00:55:00|14952.6|14951.6|14949.6|14948.6|14953.5|14952.5|14948.1|14947.1|607
1700787600000|2023-11-24 01:00:00|14949.5|14948.5|14951.8|14950.8|14954.4|14953.4|14948.8|14947.8|317
1700787900000|2023-11-24 01:05:00|14951.7|14950.7|14949.7|14948.7|14951.8|14950.8|14947.5|14946.5|262
1700788200000|2023-11-24 01:10:00|14949.6|14948.6|14949.7|14948.7|14950|14949|14946.3|14945.3|253
1700788500000|2023-11-24 01:15:00|14949.8|14948.8|14953.9|14952.9|14956.3|14955.3|14947.3|14946.3|443
1700788800000|2023-11-24 01:20:00|14954|14953|14962.1|14961.1|14962.2|14961.2|14953.9|14952.9|405
1700789100000|2023-11-24 01:25:00|14962.3|14961.3|14961.2|14960.2|14965.4|14964.4|14959.5|14958.5|393
1700789400000|2023-11-24 01:30:00|14961.4|14960.4|14959.9|14958.9|14962.6|14961.6|14956.2|14955.2|331
1700789700000|2023-11-24 01:35:00|14960.4|14959.4|14959.6|14958.6|14960.9|14959.9|14958.5|14957.5|231
1700790000000|2023-11-24 01:40:00|14959.7|14958.7|14960.2|14959.5|14962.5|14961.5|14959.5|14958.5|176
1700790300000|2023-11-24 01:45:00|14960.3|14959.6|14957.6|14956.6|14960.5|14959.8|14957.2|14956.2|188
1700790600000|2023-11-24 01:50:00|14957.4|14956.4|14958.5|14957.5|14959.9|14958.9|14957.4|14956.4|181
1700790900000|2023-11-24 01:55:00|14958.6|14957.6|14952.6|14951.6|14959.4|14958.4|14952.5|14951.5|272
1700791200000|2023-11-24 02:00:00|14952.1|14951.1|14954|14953|14954.3|14953.6|14951.8|14950.8|201
1700791500000|2023-11-24 02:05:00|14954.6|14953.6|14955.1|14954.1|14956.3|14955.3|14953.8|14952.8|169
1700791800000|2023-11-24 02:10:00|14955.2|14954.2|14954.3|14953.3|14956|14955|14953.5|14952.5|177
1700792100000|2023-11-24 02:15:00|14954.4|14953.4|14955.1|14954.1|14956.5|14955.8|14954|14953|145
1700792400000|2023-11-24 02:20:00|14955|14954|14956.2|14955.2|14956.9|14955.9|14955|14954|130
1700792700000|2023-11-24 02:25:00|14956.3|14955.3|14956.5|14955.5|14956.6|14955.9|14954.2|14953.2|122
1700793000000|2023-11-24 02:30:00|14956.6|14955.6|14956.1|14955.1|14956.7|14955.7|14953.9|14952.9|202
1700793300000|2023-11-24 02:35:00|14956|14955|14956.1|14955.1|14956.9|14956|14955.5|14954.5|144
1700793600000|2023-11-24 02:40:00|14956.3|14955.3|14952.4|14951.4|14956.5|14955.5|14951.4|14950.4|149
1700793900000|2023-11-24 02:45:00|14952.5|14951.5|14954.9|14953.9|14955.4|14954.4|14952.5|14951.5|143
1700794200000|2023-11-24 02:50:00|14955.1|14954.1|14954.3|14953.3|14955.1|14954.1|14952.9|14951.9|111
1700794500000|2023-11-24 02:55:00|14953.9|14952.9|14952.8|14951.8|14954.3|14953.3|14950.7|14949.7|277
1700794800000|2023-11-24 03:00:00|14953|14952|14956.1|14955.1|14956.1|14955.1|14952.9|14951.9|111
1700795100000|2023-11-24 03:05:00|14956.2|14955.2|14955.4|14954.4|14956.4|14955.4|14953.9|14952.9|108
1700795400000|2023-11-24 03:10:00|14955.5|14954.5|14959.3|14958.6|14959.5|14958.7|14955.3|14954.3|114
1700795700000|2023-11-24 03:15:00|14959.4|14958.7|14957.2|14956.2|14960|14959|14957.2|14956.2|131
1700796000000|2023-11-24 03:20:00|14957.3|14956.3|14954.8|14953.8|14957.9|14956.9|14954.1|14953.1|162
1700796300000|2023-11-24 03:25:00|14954.9|14953.9|14954.1|14953.1|14954.9|14953.9|14952.6|14951.6|150
1700796600000|2023-11-24 03:30:00|14954.2|14953.2|14954.4|14953.4|14956.9|14955.9|14953|14952|209
1700796900000|2023-11-24 03:35:00|14954.3|14953.3|14955.1|14954.1|14955.1|14954.1|14952.7|14951.7|193
1700797200000|2023-11-24 03:40:00|14955|14954|14953.1|14952.1|14955.2|14954.4|14952.7|14951.7|134
1700797500000|2023-11-24 03:45:00|14953|14952|14951.8|14950.8|14953.3|14952.3|14950.5|14949.6|79
1700797800000|2023-11-24 03:50:00|14951.9|14950.9|14952.2|14951.2|14952.2|14951.2|14951|14950|96
1700798100000|2023-11-24 03:55:00|14952.1|14951.1|14951|14950|14953.2|14952.2|14950.3|14949.3|156
1700798400000|2023-11-24 04:00:00|14950.9|14949.9|14944.5|14943.5|14950.9|14949.9|14943.8|14942.8|172
1700798700000|2023-11-24 04:05:00|14944.6|14943.6|14945|14944|14945.9|14944.9|14944.2|14943.2|159
1700799000000|2023-11-24 04:10:00|14945.1|14944.1|14949.1|14948.1|14949.1|14948.1|14945.1|14944.1|110
1700799300000|2023-11-24 04:15:00|14949|14948|14947.6|14946.6|14949.1|14948.1|14947.5|14946.5|76
1700799600000|2023-11-24 04:20:00|14947.5|14946.5|14949.5|14948.5|14950.1|14949.1|14947.4|14946.4|171
1700799900000|2023-11-24 04:25:00|14949.4|14948.4|14946.5|14945.5|14949.5|14948.5|14946.1|14945.1|69
1700800200000|2023-11-24 04:30:00|14946.3|14945.3|14945.3|14944.3|14947.8|14946.8|14944.9|14943.9|85
1700800500000|2023-11-24 04:35:00|14945.4|14944.4|14942.6|14941.6|14945.4|14944.4|14939.6|14938.6|225
1700800800000|2023-11-24 04:40:00|14942.3|14941.3|14941.9|14940.9|14942.7|14941.7|14940.5|14939.5|213
1700801100000|2023-11-24 04:45:00|14941.8|14940.8|14940.5|14939.5|14941.8|14940.8|14939.9|14938.9|136
1700801400000|2023-11-24 04:50:00|14940.4|14939.4|14936.2|14935.2|14940.4|14939.4|14933.9|14933.2|223
1700801700000|2023-11-24 04:55:00|14936.3|14935.3|14935.2|14934.2|14937.6|14936.6|14935|14934|164
1700802000000|2023-11-24 05:00:00|14935.1|14934.1|14928|14927|14935.1|14934.1|14927.4|14926.4|260
1700802300000|2023-11-24 05:05:00|14927.9|14926.9|14926.4|14925.4|14928.5|14927.5|14924.7|14923.7|201
1700802600000|2023-11-24 05:10:00|14926.5|14925.5|14924.1|14923.1|14926.5|14925.5|14920.3|14919.3|266
1700802900000|2023-11-24 05:15:00|14924.2|14923.2|14926.6|14925.6|14927.7|14926.7|14924.1|14923.1|201
1700803200000|2023-11-24 05:20:00|14926.5|14925.5|14925.8|14924.8|14926.5|14925.5|14920.8|14919.8|247
1700803500000|2023-11-24 05:25:00|14926.1|14925.1|14933.2|14932.2|14934.1|14933.1|14925.3|14924.3|402
1700803800000|2023-11-24 05:30:00|14933.1|14932.1|14930.2|14929.2|14933.2|14932.2|14929.7|14928.7|176
1700804100000|2023-11-24 05:35:00|14930.1|14929.4|14928.6|14927.6|14930.2|14929.5|14928.6|14927.6|133
1700804400000|2023-11-24 05:40:00|14928.4|14927.4|14924.5|14923.5|14928.4|14927.4|14922.6|14921.6|232
1700804700000|2023-11-24 05:45:00|14924.6|14923.6|14926.2|14925.2|14927.2|14926.2|14923.9|14922.9|102
1700805000000|2023-11-24 05:50:00|14926.1|14925.1|14928.8|14927.8|14929.3|14928.3|14925.1|14924.1|147
1700805300000|2023-11-24 05:55:00|14928.7|14927.7|14926.1|14925.1|14932.2|14931.2|14923.9|14922.9|389
1700805600000|2023-11-24 06:00:00|14926.2|14925.2|14925.2|14924.2|14927.7|14926.7|14921.3|14920.3|390
1700805900000|2023-11-24 06:05:00|14925.1|14924.1|14929.2|14928.2|14930|14929|14924.9|14923.9|235
1700806200000|2023-11-24 06:10:00|14928.7|14927.7|14928.3|14927.3|14928.7|14927.7|14925.2|14924.3|161
1700806500000|2023-11-24 06:15:00|14928.2|14927.2|14927.2|14926.2|14928.2|14927.2|14923.9|14922.9|167
1700806800000|2023-11-24 06:20:00|14927.1|14926.1|14925.8|14924.8|14928.2|14927.2|14925.5|14924.6|130
1700807100000|2023-11-24 06:25:00|14925.9|14924.9|14927.4|14926.4|14927.7|14926.7|14924.7|14923.7|156
1700807400000|2023-11-24 06:30:00|14927.5|14926.5|14928.2|14927.2|14930.2|14929.5|14927.5|14926.5|192
1700807700000|2023-11-24 06:35:00|14928.4|14927.4|14929.5|14928.5|14930.9|14929.9|14928.4|14927.4|168
1700808000000|2023-11-24 06:40:00|14929.4|14928.4|14933.8|14932.8|14933.9|14932.9|14928.6|14927.6|206
1700808300000|2023-11-24 06:45:00|14933.7|14932.7|14939|14938|14940|14939|14933.7|14932.7|320
1700808600000|2023-11-24 06:50:00|14938.9|14937.9|14937|14936|14940.9|14939.9|14936.8|14935.8|136
1700808900000|2023-11-24 06:55:00|14936.9|14935.9|14938.3|14937.3|14939|14938|14936.1|14935.1|103
1700809200000|2023-11-24 07:00:00|14938.4|14937.4|14940.6|14939.6|14942.1|14941.3|14937.5|14936.5|303
1700809500000|2023-11-24 07:05:00|14940.5|14939.5|14939.1|14938.1|14941.1|14940.1|14937.9|14936.9|142
1700809800000|2023-11-24 07:10:00|14939.2|14938.2|14944.3|14943.3|14945.1|14944.1|14939.2|14938.2|261
1700810100000|2023-11-24 07:15:00|14944.4|14943.4|14944.7|14943.7|14948|14947|14943.2|14942.2|231
1700810400000|2023-11-24 07:20:00|14944.8|14943.8|14947.4|14946.4|14948.8|14948.1|14944.7|14943.7|177
1700810700000|2023-11-24 07:25:00|14947.2|14946.2|14947|14946.3|14948.7|14947.7|14945.1|14944.1|203
1700811000000|2023-11-24 07:30:00|14946.9|14946.2|14940.7|14939.7|14947.3|14946.4|14940.7|14939.7|182
1700811300000|2023-11-24 07:35:00|14940.8|14939.8|14934.7|14933.7|14942.5|14941.5|14933.7|14932.7|234
1700811600000|2023-11-24 07:40:00|14934.8|14933.8|14938.1|14937.1|14938.5|14937.5|14934.7|14933.7|340
1700811900000|2023-11-24 07:45:00|14938.2|14937.2|14944.3|14943.3|14944.9|14943.9|14936.8|14935.8|229
1700812200000|2023-11-24 07:50:00|14944.4|14943.4|14940.2|14939.2|14944.4|14943.4|14939.6|14938.6|185
1700812500000|2023-11-24 07:55:00|14940.5|14939.5|14943.2|14942.2|14944.1|14943.1|14939.7|14938.7|217
1700812800000|2023-11-24 08:00:00|14943.6|14942.6|14941.7|14940.7|14945.1|14944.2|14937.6|14936.6|355
1700813100000|2023-11-24 08:05:00|14941.9|14940.9|14945.1|14944.1|14945.1|14944.1|14939.5|14938.5|238
1700813400000|2023-11-24 08:10:00|14945|14944|14954.1|14953.1|14954.9|14953.9|14944.2|14943.2|342
1700813700000|2023-11-24 08:15:00|14954|14953|14959.4|14958.4|14960.5|14959.5|14950.8|14949.8|377
1700814000000|2023-11-24 08:20:00|14959.3|14958.3|14954.3|14953.3|14959.7|14958.7|14952.8|14951.8|379
1700814300000|2023-11-24 08:25:00|14954.2|14953.2|14953.2|14952.2|14956.2|14955.5|14952.6|14951.6|375
1700814600000|2023-11-24 08:30:00|14953.6|14952.6|14957.3|14956.3|14957.8|14956.8|14952.1|14951.1|400
1700814900000|2023-11-24 08:35:00|14957.2|14956.2|14957.5|14956.8|14958.9|14957.9|14955.2|14954.2|252
1700815200000|2023-11-24 08:40:00|14957.6|14956.9|14953.9|14952.9|14961|14960|14953.5|14952.5|284
1700815500000|2023-11-24 08:45:00|14953.6|14952.6|14951.8|14950.8|14953.8|14952.8|14950.1|14949.1|301
1700815800000|2023-11-24 08:50:00|14951.9|14950.9|14951.7|14950.7|14954.2|14953.2|14951.5|14950.5|243
1700816100000|2023-11-24 08:55:00|14951.4|14950.4|14953.7|14952.7|14955.1|14954.1|14951.4|14950.4|251
1700816400000|2023-11-24 09:00:00|14953.8|14952.8|14950.9|14949.9|14954|14953|14950.7|14949.7|363
1700816700000|2023-11-24 09:05:00|14950.8|14949.8|14951.7|14950.7|14952.5|14951.8|14946.9|14945.9|325
1700817000000|2023-11-24 09:10:00|14951.6|14950.6|14951.8|14950.8|14953.9|14953.2|14950.6|14949.6|305
1700817300000|2023-11-24 09:15:00|14951.5|14950.5|14953.4|14952.4|14954.1|14953.1|14950.2|14949.2|225
1700817600000|2023-11-24 09:20:00|14953.5|14952.5|14956.2|14955.2|14956.2|14955.2|14952.2|14951.2|285
1700817900000|2023-11-24 09:25:00|14956.4|14955.7|14956.3|14955.3|14956.5|14955.7|14953.7|14952.9|312
1700818200000|2023-11-24 09:30:00|14956.4|14955.4|14961|14960|14962|14961|14956.4|14955.4|296
1700818500000|2023-11-24 09:35:00|14960.9|14959.9|14964|14963|14964.8|14963.8|14959.6|14958.9|275
1700818800000|2023-11-24 09:40:00|14963.9|14962.9|14961.5|14960.5|14966.8|14965.8|14961.4|14960.4|261
1700819100000|2023-11-24 09:45:00|14961.6|14960.8|14960.8|14959.8|14962.8|14961.9|14960.8|14959.8|248
1700819400000|2023-11-24 09:50:00|14960.6|14959.6|14958.8|14957.8|14960.6|14959.6|14958.1|14957.1|244
1700819700000|2023-11-24 09:55:00|14958.9|14957.9|14964|14963|14964.6|14963.6|14958.8|14957.8|279
1700820000000|2023-11-24 10:00:00|14964.1|14963.1|14959.9|14958.9|14965.2|14964.2|14958.6|14957.6|240
1700820300000|2023-11-24 10:05:00|14959.8|14958.8|14959.8|14958.8|14960.9|14959.9|14957.4|14956.4|230
1700820600000|2023-11-24 10:10:00|14959.9|14958.9|14958.7|14957.7|14960.7|14959.7|14956.5|14955.5|222
1700820900000|2023-11-24 10:15:00|14958.8|14957.8|14957.3|14956.3|14959.9|14958.9|14956|14955|168
1700821200000|2023-11-24 10:20:00|14957.4|14956.4|14958.5|14957.5|14959.7|14958.7|14956.6|14955.6|131
1700821500000|2023-11-24 10:25:00|14959|14958|14956.9|14955.9|14959.5|14958.5|14956.9|14955.9|109
1700821800000|2023-11-24 10:30:00|14956.3|14955.3|14958.3|14957.3|14960.8|14959.8|14956.2|14955.2|194
1700822100000|2023-11-24 10:35:00|14958.2|14957.2|14959.6|14958.6|14960.1|14959.1|14957.5|14956.5|183
1700822400000|2023-11-24 10:40:00|14959.5|14958.5|14957.5|14956.5|14959.5|14958.5|14956.5|14955.5|149
1700822700000|2023-11-24 10:45:00|14957.7|14956.7|14953.7|14953|14958.6|14957.6|14953|14952.2|235
1700823000000|2023-11-24 10:50:00|14953.8|14953.1|14955.1|14954.1|14956.5|14955.5|14953.7|14953|191
1700823300000|2023-11-24 10:55:00|14955|14954|14956.2|14955.2|14957.5|14956.5|14955|14954|181
1700823600000|2023-11-24 11:00:00|14956.1|14955.1|14957.3|14956.3|14957.4|14956.5|14956.1|14955.1|162
1700823900000|2023-11-24 11:05:00|14957.2|14956.2|14959.4|14958.4|14960.6|14959.8|14957.2|14956.2|102
1700824200000|2023-11-24 11:10:00|14959.3|14958.3|14959.5|14958.5|14959.8|14958.8|14957.4|14956.5|142
1700824500000|2023-11-24 11:15:00|14959.8|14958.8|14957.2|14956.2|14959.9|14958.9|14956|14955|201
1700824800000|2023-11-24 11:20:00|14957.3|14956.3|14958.5|14957.5|14959.4|14958.4|14956.3|14955.3|193
1700825100000|2023-11-24 11:25:00|14958.6|14957.6|14958.4|14957.7|14959.1|14958.4|14957.3|14956.3|144
1700825400000|2023-11-24 11:30:00|14958.5|14957.8|14958.6|14957.6|14960.3|14959.6|14958.2|14957.5|146
1700825700000|2023-11-24 11:35:00|14958.8|14958.1|14957.2|14956.2|14958.8|14958.1|14956.2|14955.2|109
1700826000000|2023-11-24 11:40:00|14957.3|14956.3|14956.3|14955.3|14957.3|14956.3|14955.1|14954.1|133
1700826300000|2023-11-24 11:45:00|14956.5|14955.5|14956.1|14955.1|14957.7|14956.7|14956.1|14955.1|162
1700826600000|2023-11-24 11:50:00|14956.2|14955.2|14957.4|14956.4|14959.3|14958.3|14956.1|14955.1|269
1700826900000|2023-11-24 11:55:00|14957.5|14956.5|14957.5|14956.5|14957.8|14957.1|14955.3|14954.3|116
1700827200000|2023-11-24 12:00:00|14957.4|14956.4|14957.9|14956.9|14958.7|14957.7|14954|14953.3|234
1700827500000|2023-11-24 12:05:00|14958|14957|14952.9|14952.2|14958|14957|14952.6|14951.9|240
1700827800000|2023-11-24 12:10:00|14953.1|14952.4|14950.9|14949.9|14954.1|14953.1|14950.3|14949.3|175
1700828100000|2023-11-24 12:15:00|14950.8|14949.8|14949.2|14948.5|14950.8|14949.9|14947|14946|270
1700828400000|2023-11-24 12:20:00|14949.1|14948.4|14947|14946.3|14949.6|14948.6|14946.3|14945.3|178
1700828700000|2023-11-24 12:25:00|14947.1|14946.4|14945.3|14944.3|14947.5|14946.8|14945.1|14944.1|153
1700829000000|2023-11-24 12:30:00|14945.4|14944.4|14949.7|14948.7|14950|14949|14945.4|14944.4|204
1700829300000|2023-11-24 12:35:00|14949.8|14948.8|14949.3|14948.6|14950.1|14949.1|14948.5|14947.8|128
1700829600000|2023-11-24 12:40:00|14949.4|14948.7|14955.6|14954.6|14956.5|14955.5|14948.5|14947.7|211
1700829900000|2023-11-24 12:45:00|14955.7|14954.7|14956.4|14955.4|14957.5|14956.6|14953.1|14952.2|258
1700830200000|2023-11-24 12:50:00|14956.5|14955.5|14953.8|14952.8|14957.4|14956.4|14953.7|14952.7|200
1700830500000|2023-11-24 12:55:00|14953.4|14952.4|14957|14956|14957.4|14956.4|14952.7|14951.7|213
1700830800000|2023-11-24 13:00:00|14957.1|14956.1|14958.3|14957.3|14961.5|14960.5|14957|14956|326
1700831100000|2023-11-24 13:05:00|14958.2|14957.2|14960.1|14959.4|14962.2|14961.2|14958.2|14957.2|201
1700831400000|2023-11-24 13:10:00|14960.2|14959.5|14961.5|14960.5|14963.4|14962.4|14957.3|14956.3|284
1700831700000|2023-11-24 13:15:00|14961.4|14960.4|14962.5|14961.5|14963.8|14962.8|14960.9|14959.9|344
1700832000000|2023-11-24 13:20:00|14962.6|14961.6|14963.6|14962.6|14966.4|14965.6|14961.9|14960.9|346
1700832300000|2023-11-24 13:25:00|14963.8|14962.8|14962|14961|14964.8|14963.8|14961.4|14960.4|298
1700832600000|2023-11-24 13:30:00|14962.9|14961.9|14964.2|14963.2|14967.8|14966.8|14962.8|14961.8|344
1700832900000|2023-11-24 13:35:00|14963.9|14962.9|14957.3|14956.3|14963.9|14962.9|14956.6|14955.6|431
1700833200000|2023-11-24 13:40:00|14956.7|14955.7|14958.8|14957.8|14959.5|14958.5|14955.8|14954.9|298
1700833500000|2023-11-24 13:45:00|14958.9|14957.9|14959.9|14958.9|14962.4|14961.4|14956.2|14955.2|337
1700833800000|2023-11-24 13:50:00|14959.8|14958.8|14956.8|14955.8|14960|14959|14956.7|14955.7|319
1700834100000|2023-11-24 13:55:00|14956.7|14955.7|14959.6|14958.9|14961|14960|14956.7|14955.7|273
1700834400000|2023-11-24 14:00:00|14959.5|14958.8|14959.5|14958.5|14961.1|14960.1|14956.5|14955.5|303
1700834700000|2023-11-24 14:05:00|14959.7|14958.7|14959.3|14958.3|14960.8|14959.8|14957.4|14956.4|239
1700835000000|2023-11-24 14:10:00|14959.2|14958.2|14957.9|14956.9|14959.4|14958.4|14956|14955|291
1700835300000|2023-11-24 14:15:00|14957.8|14956.8|14950.8|14949.8|14958.3|14957.3|14949.2|14948.2|312
1700835600000|2023-11-24 14:20:00|14950.9|14949.9|14951.8|14950.8|14952.1|14951.1|14948.7|14947.7|330
1700835900000|2023-11-24 14:25:00|14951.7|14950.7|14958.2|14957.2|14958.9|14958.2|14950.9|14949.9|306
1700836200000|2023-11-24 14:30:00|14958.3|14957.3|14954.8|14953.8|14958.4|14957.4|14953.4|14952.4|392
1700836500000|2023-11-24 14:35:00|14954.9|14953.9|14952.9|14951.9|14955.9|14954.9|14950.6|14949.6|414
1700836800000|2023-11-24 14:40:00|14953|14952|14947|14943.5|14953|14952|14944.6|14943|352
1700837100000|2023-11-24 14:45:00|14947.3|14942.3|14958.6|14957.6|14963.2|14962.2|14947.3|14942|849
1700837400000|2023-11-24 14:50:00|14958.7|14957.7|14957.6|14956.6|14960.6|14959.6|14955.2|14954.2|569
1700837700000|2023-11-24 14:55:00|14957.5|14956.5|14952.1|14951.1|14958.3|14957.3|14951.6|14950.6|520
1700838000000|2023-11-24 15:00:00|14952.2|14951.2|14948.6|14947.6|14952.2|14951.2|14946.8|14945.8|505
1700838300000|2023-11-24 15:05:00|14948.7|14947.7|14952.2|14951.2|14953.4|14952.4|14946.5|14945.6|424
1700838600000|2023-11-24 15:10:00|14951.9|14950.9|14950.8|14950.1|14954.4|14953.4|14949.4|14948.4|318
1700838900000|2023-11-24 15:15:00|14951|14950.3|14953.1|14952.4|14955.4|14954.4|14950|14949|378
1700839200000|2023-11-24 15:20:00|14952.9|14952.2|14955.4|14954.4|14956.6|14955.6|14951.7|14950.7|328
1700839500000|2023-11-24 15:25:00|14955.3|14954.3|14954.2|14953.2|14956.5|14955.5|14953|14952.3|277
1700839800000|2023-11-24 15:30:00|14954.3|14953.3|14954.4|14953.7|14956.5|14955.8|14954|14953|294
1700840100000|2023-11-24 15:35:00|14954.2|14953.5|14954.2|14953.2|14955.3|14954.4|14953|14952|205
1700840400000|2023-11-24 15:40:00|14954.1|14953.1|14948|14947.3|14954.9|14954.2|14947.6|14946.9|211
1700840700000|2023-11-24 15:45:00|14947.9|14947.2|14953|14952|14954|14953|14947.6|14946.9|278
1700841000000|2023-11-24 15:50:00|14952.9|14951.9|14948.9|14947.9|14953.9|14952.9|14948.8|14947.8|244
1700841300000|2023-11-24 15:55:00|14949|14948|14950.6|14949.9|14951|14950.3|14946.7|14945.7|285
1700841600000|2023-11-24 16:00:00|14950.7|14950|14952|14951|14953.3|14952.3|14949.8|14949.1|269
1700841900000|2023-11-24 16:05:00|14952.1|14951.1|14957.9|14956.9|14958|14957|14950.8|14949.8|231
1700842200000|2023-11-24 16:10:00|14957.8|14956.8|14954.2|14953.2|14957.9|14956.9|14954.2|14953.2|193
1700842500000|2023-11-24 16:15:00|14954.3|14953.3|14958.3|14957.3|14958.4|14957.4|14954.2|14953.2|140
1700842800000|2023-11-24 16:20:00|14958.4|14957.4|14956.4|14955.4|14960.9|14959.9|14956.4|14955.4|178
1700843100000|2023-11-24 16:25:00|14956.5|14955.5|14957.1|14956.1|14959.1|14958.1|14956.5|14955.5|158
1700843400000|2023-11-24 16:30:00|14956.7|14955.7|14957.2|14956.2|14957.5|14956.5|14955.6|14954.6|114
1700843700000|2023-11-24 16:35:00|14957.3|14956.3|14958.9|14957.9|14959.1|14958.4|14956.1|14955.1|132
1700844000000|2023-11-24 16:40:00|14959|14958|14958.7|14957.7|14959.1|14958.2|14957.4|14956.4|131
1700844300000|2023-11-24 16:45:00|14958.9|14957.9|14957.4|14956.4|14959.2|14958.2|14957.4|14956.4|111
1700844600000|2023-11-24 16:50:00|14957.5|14956.5|14958.5|14957.5|14959|14958|14957.1|14956.1|137
1700844900000|2023-11-24 16:55:00|14958.4|14957.4|14957.7|14956.7|14958.5|14957.5|14956.5|14955.5|154
1700845200000|2023-11-24 17:00:00|14957.6|14956.6|14958.8|14957.8|14959.7|14958.7|14956|14955|168
1700845500000|2023-11-24 17:05:00|14958.7|14957.7|14959.9|14958.9|14960.7|14959.7|14958.5|14957.5|146
1700845800000|2023-11-24 17:10:00|14960|14959|14962.2|14961.2|14962.6|14961.6|14960|14959|115
1700846100000|2023-11-24 17:15:00|14962.5|14961.5|14960.6|14959.6|14963.4|14962.4|14960.4|14959.4|128
1700846400000|2023-11-24 17:20:00|14960.7|14959.7|14962.9|14961.9|14963.3|14962.3|14959.7|14958.7|118
1700846700000|2023-11-24 17:25:00|14962.8|14961.8|14961.1|14960.1|14963.3|14962.3|14961|14960|69
1700847000000|2023-11-24 17:30:00|14961|14960|14958.7|14957.7|14961|14960|14958.6|14957.7|42
1700847300000|2023-11-24 17:35:00|14958.6|14957.6|14957.7|14956.7|14958.7|14957.8|14957.5|14956.5|84
1700847600000|2023-11-24 17:40:00|14957.8|14956.8|14956.6|14955.6|14959.5|14958.5|14956|14955|166
1700847900000|2023-11-24 17:45:00|14956.7|14955.7|14956.2|14955.2|14958.4|14957.4|14955.6|14954.6|114
1700848200000|2023-11-24 17:50:00|14956.1|14955.1|14953.4|14952.7|14956.2|14955.2|14953.3|14952.6|84
1700848500000|2023-11-24 17:55:00|14953.3|14952.6|14953|14952|14953.6|14952.8|14951.7|14950.7|207
1700848800000|2023-11-24 18:00:00|14953.1|14952.1|14953.2|14952.2|14953.9|14952.9|14953|14952|91
1700849100000|2023-11-24 18:05:00|14953.1|14952.1|14951.2|14950.2|14953.1|14952.3|14950.9|14949.9|48
1700849400000|2023-11-24 18:10:00|14951.1|14950.1|14948.8|14947.8|14951.2|14950.2|14948.6|14947.6|73
1700849700000|2023-11-24 18:15:00|14948.7|14947.7|14952.1|14951.1|14952.3|14951.1|14948.7|14947.7|119
1700850000000|2023-11-24 18:20:00|14952.2|14950.7|14951.8|14950.8|14952.9|14951.6|14951.7|14950.3|79
1700850300000|2023-11-24 18:25:00|14951.7|14950.7|14952.1|14949.9|14952.3|14950.8|14951|14949.4|68
1700850600000|2023-11-24 18:30:00|14951.2|14950.2|14951.1|14949.2|14952|14950.4|14950.8|14948.3|345
1700850900000|2023-11-24 18:35:00|14951.2|14949.3|14950.7|14947.6|14951.9|14949.3|14950|14947.6|218
1700851200000|2023-11-24 18:40:00|14950.3|14947.9|14948.2|14946.4|14950.9|14948.5|14948.2|14946|141
1700851500000|2023-11-24 18:45:00|14948.3|14946.3|14947.7|14946.1|14948.5|14946.9|14947.6|14946|104
1700851800000|2023-11-24 18:50:00|14947.5|14946|14945.9|14944.9|14947.8|14946.2|14945.7|14944|65
1700852100000|2023-11-24 18:55:00|14945.8|14944.8|14946.6|14945|14947.2|14945.5|14945.7|14944.1|96
1700852400000|2023-11-24 19:00:00|14946.5|14944.9|14946.3|14944.7|14947.3|14945.6|14946|14944.2|104
1700852700000|2023-11-24 19:05:00|14946.9|14944.8|14947.5|14944.1|14947.8|14945.4|14945.9|14943.8|145
1700853000000|2023-11-24 19:10:00|14947.4|14944.8|14949.3|14944.2|14949.3|14945.4|14946.5|14944|357
1700853300000|2023-11-24 19:15:00|14948.6|14945.3|14949.5|14943.9|14949.8|14945.5|14948.4|14943.9|565
1700853600000|2023-11-24 19:20:00|14948.8|14944.9|14948.5|14945.3|14949.9|14945.6|14948.5|14944|464
1700853900000|2023-11-24 19:25:00|14948.4|14945.2|14949.3|14944.4|14949.8|14945.5|14948.4|14944.3|208
1700854200000|2023-11-24 19:30:00|14949.2|14944.3|14949.4|14944.2|14950|14945.8|14948.6|14944.1|487
1700854500000|2023-11-24 19:35:00|14949.5|14944.3|14949.1|14945.3|14950.1|14945.5|14948.6|14944.1|763
1700854800000|2023-11-24 19:40:00|14949.2|14945.4|14949.4|14944.5|14950.3|14945.6|14948.8|14944|370
1700855100000|2023-11-24 19:45:00|14949.3|14944.6|14949.8|14944.5|14950.1|14945.7|14948.9|14944.4|307
1700855400000|2023-11-24 19:50:00|14949.7|14944.6|14949.1|14945.3|14949.9|14945.5|14948.8|14944.2|154
1700855700000|2023-11-24 19:55:00|14949|14945.4|14950.4|14946.7|14950.8|14947.5|14948.9|14944.7|201
1700856000000|2023-11-24 20:00:00|14950.3|14946.6|14950.6|14945.2|14951.3|14947.9|14949.8|14944.9|282
1700856300000|2023-11-24 20:05:00|14950.5|14945.3|14950.4|14944.7|14950.7|14945.6|14949.3|14944.6|107
1700856600000|2023-11-24 20:10:00|14950.3|14944.9|14949.8|14945|14950.5|14945.7|14949.4|14944.8|104
1700856900000|2023-11-24 20:15:00|14950.2|14945.2|14947.5|14943.1|14950.4|14945.7|14946.9|14943.1|96
1700857200000|2023-11-24 20:20:00|14947.2|14943.9|14949.3|14945.5|14950.1|14945.6|14946.3|14943.7|163
1700857500000|2023-11-24 20:25:00|14949.4|14945.6|14949.9|14944.9|14950.4|14945.8|14949|14944.6|77
1700857800000|2023-11-24 20:30:00|14949.5|14945|14946.8|14944.3|14950.3|14945.7|14946.6|14943|112
1700858100000|2023-11-24 20:35:00|14947.5|14944.4|14947.4|14944.6|14947.5|14944.7|14946.5|14943.5|193
1700858400000|2023-11-24 20:40:00|14947.5|14944.4|14949|14944.4|14950.2|14945.8|14946.7|14943.8|82
1700858700000|2023-11-24 20:45:00|14948.9|14944.5|14948.6|14945.1|14950.4|14946|14948.3|14944.3|136
1700859000000|2023-11-24 20:50:00|14948.5|14945|14948.4|14945|14949.6|14946.3|14948.1|14944.1|108
1700859300000|2023-11-24 20:55:00|14948.3|14945.1|14948.2|14945.9|14950|14945.9|14946.8|14943.1|197
1700859600000|2023-11-24 21:00:00|14948.3|14945.8|14951.4|14944.4|14951.4|14946.4|14948.3|14943.3|357
1700859900000|2023-11-24 21:05:00|14951.1|14944.1|14949.8|14943.7|14951.1|14944.2|14949.5|14943.1|126
1700860200000|2023-11-24 21:10:00|14949.9|14943.8|14951.2|14944.2|14951.4|14944.4|14949.8|14943.7|193
1700860500000|2023-11-24 21:15:00|14951.1|14944.1|14951|14944|14951.5|14944.5|14950.7|14943.7|81
1700860800000|2023-11-24 21:20:00|14950.9|14943.9|14951.4|14944.4|14951.6|14944.6|14950.7|14943.7|113
1700861100000|2023-11-24 21:25:00|14951.3|14944.3|14950.4|14945|14951.6|14945.1|14948.7|14941.7|120
1700861400000|2023-11-24 21:30:00|14950.5|14944.9|14951.5|14944.5|14952|14945|14949.8|14942.8|152
1700861700000|2023-11-24 21:35:00|14951.6|14944.6|14952.5|14945.5|14953.5|14946.5|14951.3|14944.3|117
1700862000000|2023-11-24 21:40:00|14953|14946|14952.4|14945.4|14953.3|14946.3|14951.9|14944.9|112
1700862300000|2023-11-24 21:45:00|14952|14945|14952.3|14945.3|14952.6|14945.6|14950.4|14943.4|133
1700862600000|2023-11-24 21:50:00|14951.9|14944.9|14945.7|14938.7|14952.2|14945.2|14945|14938|132
1700862900000|2023-11-24 21:55:00|14945.5|14938.5|14948.2|14941.2|14949.8|14942.8|14945.5|14938.5|85
1701032400000|2023-11-26 21:00:00|14948.3|14942.1|14948.4|14941.4|14948.9|14942.1|14948.3|14940.2|6
1701032700000|2023-11-26 21:05:00|14949.2|14939.7|14948.3|14941.2|14949.2|14941.2|14948.3|14939.7|2
1701033000000|2023-11-26 21:10:00|14949.2|14939.7|14948.3|14941.2|14949.2|14941.2|14948.3|14939.7|2
1701033300000|2023-11-26 21:15:00|14948.9|14941.7|14948.3|14941.2|14949.2|14941.7|14948.3|14939.7|3
1701033600000|2023-11-26 21:20:00|14949.2|14939.7|14948.8|14941.3|14949.2|14941.3|14948.3|14939.7|5
1701033900000|2023-11-26 21:25:00|14948.3|14941.2|14948.3|14941.2|14948.8|14941.2|14948.3|14941.2|3
1701034200000|2023-11-26 21:30:00|14948.8|14941.3|14948.8|14941.3|14948.8|14941.3|14948.8|14941.3|1
1701034500000|2023-11-26 21:35:00|14948.3|14941.2|14948.3|14941.2|14948.3|14941.2|14948.3|14941.2|1
1701035100000|2023-11-26 21:45:00|14948|14940.8|14948.2|14940.6|14948.2|14940.8|14947.4|14940.6|4
1701035400000|2023-11-26 21:50:00|14948.3|14939.9|14947.4|14940.6|14948.3|14941.5|14946.9|14939.9|5
1701035700000|2023-11-26 21:55:00|14947.9|14940.1|14948.6|14939.6|14950.1|14940.1|14947.9|14939.6|6
1701036000000|2023-11-26 22:00:00|14949|14939.4|14947.2|14940.8|14949|14941|14947.1|14939.4|27
1701036300000|2023-11-26 22:05:00|14947.8|14942.4|14954.7|14948.9|14954.7|14948.9|14947.4|14941.4|109
1701036600000|2023-11-26 22:10:00|14954.6|14948.8|14956.3|14951.3|14956.4|14951.4|14954.2|14948.4|41
1701036900000|2023-11-26 22:15:00|14956|14950.6|14956.3|14950.3|14956.3|14950.8|14955.8|14949.7|28
1701037200000|2023-11-26 22:20:00|14956.1|14950.2|14955.4|14949.3|14956.1|14950.8|14954.9|14948.8|24
1701037500000|2023-11-26 22:25:00|14955.5|14949.4|14955.4|14949.4|14955.6|14949.5|14954.1|14948.9|18
1701037800000|2023-11-26 22:30:00|14955.2|14949.2|14955|14949.3|14955.2|14949.4|14954.8|14948.9|26
1701038100000|2023-11-26 22:35:00|14954.9|14949.2|14953.7|14948.8|14955.2|14949.6|14953.7|14948.8|155
1701038400000|2023-11-26 22:40:00|14953.6|14948.9|14954.7|14950.3|14954.7|14950.3|14953.3|14948.6|67
1701038700000|2023-11-26 22:45:00|14954.5|14950.1|14954.2|14949.3|14954.8|14950.2|14954.2|14949|53
1701039000000|2023-11-26 22:50:00|14954.3|14949.4|14953.4|14949.1|14954.3|14949.4|14952.4|14947.9|51
1701039300000|2023-11-26 22:55:00|14953.8|14949.5|14954.6|14949.2|14954.8|14949.7|14953.8|14948.9|56
1701039600000|2023-11-26 23:00:00|14954.7|14949.1|14954.8|14951.7|14956.8|14953.9|14954.2|14948.6|384
1701039900000|2023-11-26 23:05:00|14954.3|14952.2|14953.1|14951.4|14954.3|14952.6|14951.7|14950.1|97
1701040200000|2023-11-26 23:10:00|14953.2|14951.5|14956.2|14954.6|14957.6|14956.1|14953|14951.3|252
1701040500000|2023-11-26 23:15:00|14955.9|14954.5|14956|14955|14956.5|14955.2|14953.9|14952.4|225
1701040800000|2023-11-26 23:20:00|14955.8|14954.8|14957.5|14955.8|14957.6|14956.4|14955.5|14954.5|192
1701041100000|2023-11-26 23:25:00|14956.7|14955.9|14956.2|14954.7|14958.3|14957.1|14955.7|14954.7|215
1701041400000|2023-11-26 23:30:00|14956|14955|14957.3|14956.3|14957.6|14956.4|14955.6|14954.6|194
1701041700000|2023-11-26 23:35:00|14957.1|14956.1|14958.4|14957.4|14959.1|14958.1|14956.2|14955|150
1701042000000|2023-11-26 23:40:00|14958.3|14957.3|14958.3|14957.3|14959.5|14958.5|14957.8|14956.8|119
1701042300000|2023-11-26 23:45:00|14958.2|14957.2|14958.4|14957.4|14959|14958|14957.4|14956.4|126
1701042600000|2023-11-26 23:50:00|14958.6|14957.6|14958.2|14957.2|14959.2|14958.2|14957.8|14956.8|43
1701042900000|2023-11-26 23:55:00|14958.3|14957.3|14958.5|14957.5|14958.6|14957.6|14958|14957|102
1701043200000|2023-11-27 00:00:00|14958.2|14957.2|14956.2|14955.2|14958.2|14957.2|14950.4|14949.4|329
1701043500000|2023-11-27 00:05:00|14956.4|14955.4|14954.3|14953.3|14956.8|14955.8|14954.2|14953.2|121
1701043800000|2023-11-27 00:10:00|14954.2|14953.2|14957|14956|14957.1|14956.1|14953.9|14952.9|110
1701044100000|2023-11-27 00:15:00|14957.1|14956.1|14962.7|14961.7|14965.1|14964.1|14957.1|14956.1|302
1701044400000|2023-11-27 00:20:00|14962.8|14961.8|14964.2|14963.2|14965.3|14964.3|14962|14961|297
1701044700000|2023-11-27 00:25:00|14964.1|14963.1|14962.8|14961.8|14964.4|14963.4|14961.8|14960.8|243
1701045000000|2023-11-27 00:30:00|14962.7|14961.7|14965.8|14964.8|14966.5|14965.7|14962.7|14961.7|219
1701045300000|2023-11-27 00:35:00|14965.9|14964.9|14965.3|14964.3|14968|14967|14964.4|14963.4|198
1701045600000|2023-11-27 00:40:00|14965.2|14964.2|14963.8|14962.8|14965.7|14964.7|14959.9|14958.9|238
1701045900000|2023-11-27 00:45:00|14963.7|14962.7|14965|14964|14966.8|14965.8|14963.7|14962.7|164
1701046200000|2023-11-27 00:50:00|14965.1|14964.1|14948.1|14947.1|14965.1|14964.1|14947.3|14946.3|438
1701046500000|2023-11-27 00:55:00|14949.8|14948.8|14950.8|14949.8|14954.1|14953.1|14948.9|14947.9|425
1701046800000|2023-11-27 01:00:00|14950.7|14949.7|14941.5|14940.5|14954.6|14953.6|14940.4|14939.4|442
1701047100000|2023-11-27 01:05:00|14941.3|14940.3|14932.9|14931.9|14942.5|14941.5|14929.7|14928.7|730
1701047400000|2023-11-27 01:10:00|14933.2|14932.2|14932.9|14931.9|14935.7|14934.7|14928.3|14927.3|529
1701047700000|2023-11-27 01:15:00|14933.1|14932.1|14938.2|14937.2|14939.3|14938.3|14931.8|14930.8|540
1701048000000|2023-11-27 01:20:00|14938.3|14937.3|14932|14931|14939.5|14938.5|14931.9|14930.9|389
1701048300000|2023-11-27 01:25:00|14931.6|14930.6|14921.7|14920.7|14937.2|14936.2|14920.7|14919.7|680
1701048600000|2023-11-27 01:30:00|14921.6|14920.6|14907.6|14906.6|14922.5|14921.5|14907.5|14906.5|687
1701048900000|2023-11-27 01:35:00|14907.8|14906.8|14914.5|14913.5|14915.2|14914.2|14907.1|14906.1|399
1701049200000|2023-11-27 01:40:00|14914.4|14913.4|14914.2|14913.2|14916.8|14915.8|14910.9|14909.9|303
1701049500000|2023-11-27 01:45:00|14914.3|14913.3|14912.8|14911.8|14914.7|14913.7|14907|14906|431
1701049800000|2023-11-27 01:50:00|14912.9|14911.9|14908.8|14907.8|14913.2|14912.2|14905.8|14904.8|450
1701050100000|2023-11-27 01:55:00|14908.9|14907.9|14911.9|14910.9|14914.5|14913.5|14907.4|14906.4|450
1701050400000|2023-11-27 02:00:00|14912|14911|14913.5|14912.5|14917.3|14916.3|14909.2|14908.2|444
1701050700000|2023-11-27 02:05:00|14913.6|14912.6|14913.3|14912.3|14915|14914|14911.6|14910.6|197
1701051000000|2023-11-27 02:10:00|14913.4|14912.4|14923.5|14922.5|14923.7|14922.7|14913.4|14912.4|465
1701051300000|2023-11-27 02:15:00|14923|14922|14926.6|14925.6|14927|14926|14922.5|14921.5|334
1701051600000|2023-11-27 02:20:00|14926.9|14925.9|14927.9|14926.9|14929.4|14928.4|14926.4|14925.4|265
1701051900000|2023-11-27 02:25:00|14927.8|14926.8|14925.4|14924.4|14928.5|14927.5|14922|14921|278
1701052200000|2023-11-27 02:30:00|14925.3|14924.3|14925|14924|14929.1|14928.1|14924.5|14923.5|413
1701052500000|2023-11-27 02:35:00|14924.9|14923.9|14927|14926|14929.1|14928.1|14924.3|14923.3|340
1701052800000|2023-11-27 02:40:00|14926.9|14925.9|14923.1|14922.1|14927.5|14926.5|14921.8|14920.8|242
1701053100000|2023-11-27 02:45:00|14923.2|14922.2|14925|14924|14926.3|14925.3|14922.8|14921.8|233
1701053400000|2023-11-27 02:50:00|14924.9|14923.9|14917.6|14916.6|14926.4|14925.4|14915.8|14914.8|383
1701053700000|2023-11-27 02:55:00|14917.5|14916.5|14914.5|14913.8|14918.8|14917.8|14913.7|14912.7|287
1701054000000|2023-11-27 03:00:00|14914.6|14913.9|14907.4|14906.4|14915.5|14914.5|14905.7|14904.7|234
1701054300000|2023-11-27 03:05:00|14907.3|14906.3|14909.9|14908.9|14912.7|14911.7|14906.3|14905.3|353
1701054600000|2023-11-27 03:10:00|14909.8|14908.8|14903.7|14902.7|14909.9|14908.9|14903|14902|384
1701054900000|2023-11-27 03:15:00|14903.6|14902.6|14906.5|14905.5|14908|14907|14900.2|14899.2|329
1701055200000|2023-11-27 03:20:00|14906.1|14905.1|14906.7|14905.7|14907.7|14906.7|14904.2|14903.2|281
1701055500000|2023-11-27 03:25:00|14906.5|14905.5|14907.4|14906.4|14910.9|14909.9|14906.2|14905.2|300
1701055800000|2023-11-27 03:30:00|14907.6|14906.6|14896.7|14895.7|14907.6|14906.6|14896.2|14895.2|350
1701056100000|2023-11-27 03:35:00|14897.2|14896.2|14893.6|14892.6|14897.3|14896.3|14890.6|14889.6|444
1701056400000|2023-11-27 03:40:00|14893.5|14892.5|14892.4|14891.4|14894.8|14893.8|14890.3|14889.3|373
1701056700000|2023-11-27 03:45:00|14892.5|14891.5|14895.4|14894.4|14898.4|14897.4|14891.4|14890.4|286
1701057000000|2023-11-27 03:50:00|14895.2|14894.2|14896.6|14895.6|14897.7|14896.7|14891.2|14890.2|280
1701057300000|2023-11-27 03:55:00|14896.8|14895.8|14899.2|14898.2|14899.4|14898.4|14894.1|14893.1|227
1701057600000|2023-11-27 04:00:00|14899.1|14898.1|14899.9|14898.9|14901.1|14900.1|14897.5|14896.5|278
1701057900000|2023-11-27 04:05:00|14899.8|14898.8|14900.3|14899.3|14900.4|14899.4|14895.6|14894.6|131
1701058200000|2023-11-27 04:10:00|14900.2|14899.2|14905.2|14904.2|14908.2|14907.2|14899.2|14898.2|231
1701058500000|2023-11-27 04:15:00|14905.3|14904.3|14896.5|14895.5|14905.5|14904.5|14896.5|14895.5|235
1701058800000|2023-11-27 04:20:00|14896.6|14895.6|14890.2|14889.5|14896.9|14895.9|14890.1|14889.1|194
1701059100000|2023-11-27 04:25:00|14890|14889.3|14894.9|14893.9|14896.2|14895.2|14889.2|14888.5|223
1701059400000|2023-11-27 04:30:00|14895.3|14894.3|14898.2|14897.2|14901.4|14900.4|14895.3|14894.3|234
1701059700000|2023-11-27 04:35:00|14898.7|14897.7|14899.2|14898.2|14902.6|14901.6|14897.6|14896.6|296
1701060000000|2023-11-27 04:40:00|14899.3|14898.3|14899.1|14898.1|14902.4|14901.4|14897.5|14896.5|283
1701060300000|2023-11-27 04:45:00|14899.2|14898.2|14900.1|14899.1|14902.7|14901.7|14896.1|14895.1|305
1701060600000|2023-11-27 04:50:00|14900.3|14899.3|14895.8|14894.8|14900.3|14899.3|14895|14894|285
1701060900000|2023-11-27 04:55:00|14895.7|14894.7|14901.3|14900.3|14902.1|14901.1|14894.9|14893.9|237
1701061200000|2023-11-27 05:00:00|14901.4|14900.4|14901.5|14900.5|14905.1|14904.1|14900.9|14899.9|409
1701061500000|2023-11-27 05:05:00|14901.6|14900.6|14906.2|14905.2|14906.7|14905.7|14901.6|14900.6|269
1701061800000|2023-11-27 05:10:00|14906.6|14905.6|14899|14898.3|14908.2|14907.2|14898.4|14897.4|248
1701062100000|2023-11-27 05:15:00|14899.2|14898.5|14903.6|14902.6|14904.8|14903.8|14898.5|14897.8|224
1701062400000|2023-11-27 05:20:00|14903.5|14902.5|14900.1|14899.1|14906.6|14905.6|14900.1|14899.1|154
1701062700000|2023-11-27 05:25:00|14900.2|14899.2|14904.4|14903.4|14904.7|14903.7|14899|14898|274
1701063000000|2023-11-27 05:30:00|14904.3|14903.3|14904.7|14903.7|14907.1|14906.1|14902.3|14901.3|278
1701063300000|2023-11-27 05:35:00|14904.9|14903.9|14910.2|14909.2|14911.5|14910.5|14904.9|14903.9|348
1701063600000|2023-11-27 05:40:00|14910.1|14909.1|14908.4|14907.4|14910.1|14909.1|14905.6|14904.6|194
1701063900000|2023-11-27 05:45:00|14908.3|14907.3|14908.5|14907.5|14908.6|14907.6|14903.4|14902.4|162
1701064200000|2023-11-27 05:50:00|14908.6|14907.6|14909.1|14908.1|14911.3|14910.3|14907.8|14906.8|244
1701064500000|2023-11-27 05:55:00|14909|14908|14913.9|14912.9|14916.1|14915.1|14906.9|14905.9|339
1701064800000|2023-11-27 06:00:00|14914|14913|14912.2|14911.2|14914.2|14913.2|14910.6|14909.6|268
1701065100000|2023-11-27 06:05:00|14912.1|14911.1|14911.3|14910.3|14912.4|14911.4|14908.6|14907.6|185
1701065400000|2023-11-27 06:10:00|14911.2|14910.2|14903.7|14902.7|14911.3|14910.3|14903.4|14902.4|250
1701065700000|2023-11-27 06:15:00|14904.5|14903.5|14905.3|14904.3|14907.3|14906.3|14904|14903|211
1701066000000|2023-11-27 06:20:00|14905.2|14904.2|14901.1|14900.1|14906.2|14905.2|14900|14899|211
1701066300000|2023-11-27 06:25:00|14901|14900|14897.3|14896.3|14902.5|14901.5|14896.2|14895.2|239
1701066600000|2023-11-27 06:30:00|14897.1|14896.1|14894.2|14893.2|14900|14899|14894|14893|349
1701066900000|2023-11-27 06:35:00|14894.1|14893.1|14899.1|14898.1|14900.2|14899.2|14893.4|14892.6|296
1701067200000|2023-11-27 06:40:00|14899.2|14898.2|14901.3|14900.3|14903.4|14902.4|14895|14894|215
1701067500000|2023-11-27 06:45:00|14901.4|14900.4|14896.2|14895.2|14901.5|14900.5|14892.6|14891.9|231
1701067800000|2023-11-27 06:50:00|14896.3|14895.3|14897.9|14896.9|14899.1|14898.1|14894.4|14893.4|206
1701068100000|2023-11-27 06:55:00|14898|14897|14901.1|14900.1|14901.7|14900.7|14895.4|14894.4|278
1701068400000|2023-11-27 07:00:00|14901|14900|14897.6|14896.6|14904.2|14903.2|14896.7|14895.7|667
1701068700000|2023-11-27 07:05:00|14897.7|14896.7|14888.7|14887.7|14898|14897|14888.1|14887.1|536
1701069000000|2023-11-27 07:10:00|14888.6|14887.6|14880.2|14879.2|14890.8|14889.8|14880.1|14879.1|537
1701069300000|2023-11-27 07:15:00|14880.3|14879.3|14881.6|14880.6|14886.2|14885.2|14879.3|14878.3|364
1701069600000|2023-11-27 07:20:00|14881.7|14880.7|14885.2|14884.2|14885.6|14884.6|14878.1|14877.1|286
1701069900000|2023-11-27 07:25:00|14885.3|14884.3|14884.8|14883.8|14886.4|14885.4|14882.6|14881.6|358
1701070200000|2023-11-27 07:30:00|14884.7|14883.7|14894.4|14893.4|14896.7|14895.7|14882.3|14881.3|429
1701070500000|2023-11-27 07:35:00|14894.3|14893.3|14893.7|14892.7|14894.9|14893.9|14889.5|14888.8|335
1701070800000|2023-11-27 07:40:00|14894|14893|14895.3|14894.3|14896.6|14895.6|14893|14892|209
1701071100000|2023-11-27 07:45:00|14895.4|14894.4|14893.6|14892.9|14895.9|14895.2|14892|14891|257
1701071400000|2023-11-27 07:50:00|14893.5|14892.8|14893.8|14892.8|14895|14894|14889.1|14888.1|361
1701071700000|2023-11-27 07:55:00|14893.9|14892.9|14902.9|14901.9|14903.5|14902.5|14893.9|14892.9|520
1701072000000|2023-11-27 08:00:00|14903|14902|14905.7|14904.7|14911.2|14910.2|14901.8|14900.8|637
1701072300000|2023-11-27 08:05:00|14905.8|14904.8|14906.2|14905.2|14906.7|14905.7|14901|14900|529
1701072600000|2023-11-27 08:10:00|14906|14905|14903|14902|14906|14905|14897.4|14896.7|416
1701072900000|2023-11-27 08:15:00|14903.1|14902.1|14902.1|14901.1|14905.6|14904.6|14900.8|14899.8|481
1701073200000|2023-11-27 08:20:00|14901.9|14900.9|14902|14901|14907.9|14906.9|14901.9|14900.9|364
1701073500000|2023-11-27 08:25:00|14902.1|14901.1|14906.3|14905.3|14906.3|14905.3|14901|14900|457
1701073800000|2023-11-27 08:30:00|14906.2|14905.2|14903.1|14902.1|14909.7|14908.7|14901.9|14900.9|312
1701074100000|2023-11-27 08:35:00|14903|14902|14903.9|14903.2|14905.3|14904.3|14902.2|14901.2|331
1701074400000|2023-11-27 08:40:00|14904|14903.3|14910.6|14909.6|14910.9|14909.9|14901.9|14900.9|413
1701074700000|2023-11-27 08:45:00|14910.7|14909.7|14908.9|14908.2|14913.1|14912.1|14907.7|14906.7|435
1701075000000|2023-11-27 08:50:00|14909.2|14908.5|14908.4|14907.4|14913.2|14912.2|14906.6|14905.6|306
1701075300000|2023-11-27 08:55:00|14908.5|14907.5|14909.4|14908.4|14913.5|14912.5|14906.5|14905.5|465
1701075600000|2023-11-27 09:00:00|14909.3|14908.3|14907.8|14906.8|14910.3|14909.3|14905.4|14904.4|370
1701075900000|2023-11-27 09:05:00|14908|14907|14909.7|14909|14914.1|14913.1|14907.3|14906.3|321
1701076200000|2023-11-27 09:10:00|14909.8|14909.1|14909.4|14908.4|14911.3|14910.3|14908.7|14907.7|320
1701076500000|2023-11-27 09:15:00|14909.2|14908.2|14911.7|14910.7|14912|14911|14907.5|14906.8|310
1701076800000|2023-11-27 09:20:00|14911.6|14910.6|14911.2|14910.2|14912.7|14912|14910.2|14909.2|293
1701077100000|2023-11-27 09:25:00|14911.3|14910.3|14910.6|14909.9|14912.3|14911.3|14908.5|14907.5|266
1701077400000|2023-11-27 09:30:00|14910.7|14910|14909.3|14908.3|14910.8|14910|14908.7|14907.7|239
1701077700000|2023-11-27 09:35:00|14909.2|14908.2|14910.7|14909.7|14912.5|14911.8|14908.6|14907.6|234
1701078000000|2023-11-27 09:40:00|14910.4|14909.4|14912.1|14911.1|14912.5|14911.5|14908.8|14907.8|258
1701078300000|2023-11-27 09:45:00|14911.5|14910.5|14910.9|14909.9|14912.2|14911.2|14909.5|14908.5|224
1701078600000|2023-11-27 09:50:00|14910.8|14909.8|14920.8|14919.8|14924|14923|14910.1|14909.1|331
1701078900000|2023-11-27 09:55:00|14921|14920|14929.8|14928.8|14933.2|14932.2|14918.1|14917.1|631
1701079200000|2023-11-27 10:00:00|14930.2|14929.5|14927|14926.3|14933.3|14932.3|14926.1|14925.1|550
1701079500000|2023-11-27 10:05:00|14926.5|14925.8|14930.8|14930.1|14931.3|14930.6|14926.2|14925.3|243
1701079800000|2023-11-27 10:10:00|14930.9|14930.2|14924.9|14923.9|14933|14932.3|14923.6|14922.6|375
1701080100000|2023-11-27 10:15:00|14924.8|14923.8|14925.2|14924.2|14928.3|14927.3|14923.9|14922.9|295
1701080400000|2023-11-27 10:20:00|14925.6|14924.6|14925.3|14924.3|14928.1|14927.1|14923.7|14922.7|256
1701080700000|2023-11-27 10:25:00|14925.5|14924.8|14922.9|14921.9|14926.9|14926.2|14922.9|14921.9|365
1701081000000|2023-11-27 10:30:00|14923|14922|14921.4|14920.4|14926.1|14925.1|14921.2|14920.2|314
1701081300000|2023-11-27 10:35:00|14921.5|14920.5|14914.8|14914.1|14921.9|14920.9|14914.8|14914.1|328
1701081600000|2023-11-27 10:40:00|14914.7|14914|14911.7|14911|14914.7|14914|14908.8|14907.8|356
1701081900000|2023-11-27 10:45:00|14911.6|14910.9|14901.7|14900.7|14911.6|14910.9|14900.8|14899.8|347
1701082200000|2023-11-27 10:50:00|14901.6|14900.6|14902.6|14901.9|14904.5|14903.5|14900.7|14899.7|274
1701082500000|2023-11-27 10:55:00|14902.7|14902|14899.6|14898.9|14903.9|14903.1|14899.3|14898.3|252
1701082800000|2023-11-27 11:00:00|14899.5|14898.8|14896.3|14895.6|14899.8|14899.1|14894.7|14893.7|218
1701083100000|2023-11-27 11:05:00|14896.2|14895.5|14902|14901|14903.9|14902.9|14894.9|14894.2|337
1701083400000|2023-11-27 11:10:00|14901.9|14900.9|14898.9|14897.9|14902|14901|14897.7|14896.7|227
1701083700000|2023-11-27 11:15:00|14899|14898|14901.8|14901.1|14905|14904|14898.9|14897.9|233
1701084000000|2023-11-27 11:20:00|14901.9|14900.9|14902.8|14902.1|14905.5|14904.5|14901.4|14900.4|204
1701084300000|2023-11-27 11:25:00|14902.7|14902|14904|14903.3|14905.6|14904.9|14902.1|14901.4|246
1701084600000|2023-11-27 11:30:00|14903.9|14903.2|14900.3|14899.3|14904.2|14903.5|14899.9|14899|164
1701084900000|2023-11-27 11:35:00|14900.2|14899.2|14908.3|14907.3|14908.3|14907.3|14900.1|14899.1|214
1701085200000|2023-11-27 11:40:00|14908.2|14907.2|14908.1|14907.1|14908.6|14907.6|14906.4|14905.4|220
1701085500000|2023-11-27 11:45:00|14907.9|14906.9|14904.5|14903.5|14908.2|14907.2|14904.4|14903.4|175
1701085800000|2023-11-27 11:50:00|14904.4|14903.4|14906.1|14905.1|14906.1|14905.1|14902.2|14901.2|219
1701086100000|2023-11-27 11:55:00|14906.2|14905.2|14903.5|14902.5|14906.4|14905.4|14903.1|14902.1|183
1701086400000|2023-11-27 12:00:00|14903.3|14902.3|14904.9|14904.2|14905.1|14904.4|14901.7|14900.7|159
1701086700000|2023-11-27 12:05:00|14904.8|14904.1|14903.5|14902.8|14904.9|14904.2|14901.8|14901.1|175
1701087000000|2023-11-27 12:10:00|14903.4|14902.7|14891.6|14890.9|14903.5|14902.8|14890.8|14889.8|282
1701087300000|2023-11-27 12:15:00|14891.5|14890.8|14888.1|14887.4|14892.7|14891.7|14887.2|14886.2|351
1701087600000|2023-11-27 12:20:00|14888.2|14887.5|14890.3|14889.3|14891.3|14890.3|14882.3|14881.3|401
1701087900000|2023-11-27 12:25:00|14890.2|14889.2|14897.5|14896.8|14899|14898.1|14889.1|14888.4|339
1701088200000|2023-11-27 12:30:00|14897.4|14896.7|14894.4|14893.7|14897.4|14896.7|14894.2|14893.5|287
1701088500000|2023-11-27 12:35:00|14894.3|14893.6|14892.3|14891.3|14894.4|14893.7|14890.1|14889.1|292
1701088800000|2023-11-27 12:40:00|14892.2|14891.2|14889.8|14888.8|14892.7|14891.7|14886.1|14885.4|301
1701089100000|2023-11-27 12:45:00|14890.3|14889.3|14885.9|14884.9|14893.6|14892.6|14882.4|14881.7|391
1701089400000|2023-11-27 12:50:00|14886|14885|14883.6|14882.9|14888.6|14887.9|14882|14881|366
1701089700000|2023-11-27 12:55:00|14883.5|14882.8|14884.4|14883.4|14887|14886|14878.5|14877.5|453
1701090000000|2023-11-27 13:00:00|14884.2|14883.2|14880.6|14879.9|14889.3|14888.3|14880.2|14879.2|472
1701090300000|2023-11-27 13:05:00|14880.4|14879.7|14874.5|14873.5|14880.4|14879.7|14865.7|14864.7|866
1701090600000|2023-11-27 13:10:00|14874.6|14873.6|14872.7|14871.7|14874.7|14873.7|14865.7|14864.7|564
1701090900000|2023-11-27 13:15:00|14872.6|14871.6|14879.2|14878.2|14879.4|14878.4|14872.5|14871.5|586
1701091200000|2023-11-27 13:20:00|14879.1|14878.1|14879.2|14878.2|14881.1|14880.1|14874.7|14873.7|454
1701091500000|2023-11-27 13:25:00|14879.4|14878.4|14875.6|14874.6|14880.1|14879.1|14875.5|14874.5|371
1701091800000|2023-11-27 13:30:00|14875.7|14874.7|14869.8|14868.8|14878.7|14877.7|14866.9|14865.9|606
1701092100000|2023-11-27 13:35:00|14870|14869|14871.3|14870.3|14875.1|14874.1|14869.6|14868.6|614
1701092400000|2023-11-27 13:40:00|14871.4|14870.4|14879|14878|14880.9|14880|14871.3|14870.3|725
1701092700000|2023-11-27 13:45:00|14878.8|14877.8|14880|14879|14882.6|14881.6|14876.5|14875.5|681
1701093000000|2023-11-27 13:50:00|14879.9|14878.9|14879.8|14878.8|14883.7|14882.7|14877.8|14876.8|667
1701093300000|2023-11-27 13:55:00|14879.5|14878.4|14882.1|14881.1|14884.3|14883.3|14877.9|14877|539
1701093600000|2023-11-27 14:00:00|14882.2|14881.2|14887.6|14886.6|14889.4|14888.4|14879.4|14878.4|706
1701093900000|2023-11-27 14:05:00|14887.5|14886.5|14893.8|14892.8|14894.4|14893.4|14885.6|14884.6|493
1701094200000|2023-11-27 14:10:00|14893.7|14892.7|14889.6|14888.9|14893.9|14892.9|14886.7|14885.7|485
1701094500000|2023-11-27 14:15:00|14889.7|14889|14887.6|14886.9|14892.2|14891.3|14886.6|14885.7|506
1701094800000|2023-11-27 14:20:00|14887.5|14886.8|14887.3|14886.3|14892.2|14891.2|14886.8|14885.8|402
1701095100000|2023-11-27 14:25:00|14886.7|14885.7|14882.8|14881.8|14888.5|14887.5|14881.1|14880.1|456
1701095400000|2023-11-27 14:30:00|14882.4|14881.4|14882.5|14881.5|14885.6|14884.6|14876.6|14875.6|621
1701095700000|2023-11-27 14:35:00|14882.4|14881.4|14882.1|14881.4|14884.6|14883.9|14879.7|14879|386
1701096000000|2023-11-27 14:40:00|14881.7|14881|14871.2|14870.2|14882.8|14882.1|14867.6|14866.6|700
1701096300000|2023-11-27 14:45:00|14871.3|14870.3|14875.3|14874.6|14876|14875.2|14866.5|14865.6|509
1701096600000|2023-11-27 14:50:00|14875.2|14874.5|14886.7|14885.7|14886.7|14885.7|14875.1|14874.4|456
1701096900000|2023-11-27 14:55:00|14886.2|14885.2|14889.4|14887.4|14892.1|14891.1|14885.1|14884.1|454
1701097200000|2023-11-27 15:00:00|14889.3|14887.5|14880|14879|14889.3|14887.5|14875.5|14874.5|1362
1701097500000|2023-11-27 15:05:00|14879.9|14878.9|14888.1|14887.1|14892|14891|14878.9|14877.9|913
1701097800000|2023-11-27 15:10:00|14888.2|14887.2|14885.5|14884.5|14889.7|14888.7|14883.7|14882.7|729
1701098100000|2023-11-27 15:15:00|14885.4|14884.4|14881.5|14880.8|14886.4|14885.4|14878.9|14877.9|570
1701098400000|2023-11-27 15:20:00|14881.6|14880.9|14883.4|14882.4|14885.4|14884.4|14875.4|14874.7|478
1701098700000|2023-11-27 15:25:00|14883.5|14882.5|14877.6|14876.6|14886|14885|14874.3|14873.3|673
1701099000000|2023-11-27 15:30:00|14877.5|14876.5|14887.6|14886.6|14889.6|14888.6|14874.3|14873.3|676
1701099300000|2023-11-27 15:35:00|14887.7|14886.7|14890.9|14890.2|14893.2|14892.5|14883|14882|739
1701099600000|2023-11-27 15:40:00|14890.8|14890.1|14890.4|14889.4|14891.3|14890.3|14886.1|14885.1|520
1701099900000|2023-11-27 15:45:00|14890.3|14889.3|14893.5|14892.5|14894.3|14893.3|14886.5|14885.8|655
1701100200000|2023-11-27 15:50:00|14893.6|14892.6|14893.1|14892.1|14898|14897|14892|14891.2|509
1701100500000|2023-11-27 15:55:00|14893|14892|14892.3|14891.6|14894.7|14894|14890.5|14889.8|529
1701100800000|2023-11-27 16:00:00|14892.4|14891.7|14894.2|14893.2|14895.6|14894.7|14890.3|14889.6|556
1701101100000|2023-11-27 16:05:00|14894.3|14893.3|14891.1|14890.1|14896.2|14895.5|14890.2|14889.3|540
1701101400000|2023-11-27 16:10:00|14891.2|14890.2|14888.4|14887.7|14894.6|14893.7|14887.3|14886.6|520
1701101700000|2023-11-27 16:15:00|14888.6|14887.9|14893|14892|14895.5|14894.5|14888.5|14887.8|513
1701102000000|2023-11-27 16:20:00|14893.1|14892.1|14897.2|14896.5|14900.1|14899.1|14893|14892|374
1701102300000|2023-11-27 16:25:00|14897.1|14896.4|14896.1|14895.1|14898.4|14897.4|14894|14893|288
1701102600000|2023-11-27 16:30:00|14896.3|14895.3|14907.5|14906.5|14908|14907.3|14893.7|14893|571
1701102900000|2023-11-27 16:35:00|14907.6|14906.6|14900.6|14899.6|14908.7|14907.7|14898.4|14897.7|661
1701103200000|2023-11-27 16:40:00|14901|14900|14898.3|14897.6|14902|14901|14896.6|14895.9|537
1701103500000|2023-11-27 16:45:00|14898.4|14897.7|14894.1|14893.4|14899.8|14899.1|14892.9|14892.1|417
1701103800000|2023-11-27 16:50:00|14894.4|14893.7|14894.8|14894.1|14898.6|14897.8|14893|14892.3|396
1701104100000|2023-11-27 16:55:00|14894.7|14894|14889.3|14888.6|14894.8|14894.1|14888.4|14887.7|445
1701104400000|2023-11-27 17:00:00|14889.5|14888.5|14887.4|14886.7|14889.9|14889.2|14887.1|14886.3|334
1701104700000|2023-11-27 17:05:00|14888.1|14887.4|14890.7|14890|14891.8|14891.1|14887.4|14886.7|269
1701105000000|2023-11-27 17:10:00|14890.6|14889.9|14892.7|14892|14893.9|14893.2|14889.6|14888.9|204
1701105300000|2023-11-27 17:15:00|14892.8|14892.1|14891.8|14891.1|14894|14893.1|14890.3|14889.3|193
1701105600000|2023-11-27 17:20:00|14891.9|14891.2|14891.2|14890.5|14893.9|14893.2|14888.8|14888.1|212
1701105900000|2023-11-27 17:25:00|14891.1|14890.4|14892.2|14891.2|14892.5|14891.8|14889.5|14888.6|268
1701106200000|2023-11-27 17:30:00|14892.1|14891.1|14895.1|14894.4|14898.6|14897.8|14892.1|14891.1|248
1701106500000|2023-11-27 17:35:00|14895.3|14894.6|14894.4|14893.7|14896.8|14896.1|14894.1|14893.4|187
1701106800000|2023-11-27 17:40:00|14894.5|14893.8|14893.3|14892.6|14896.6|14895.9|14893|14892.3|218
1701107100000|2023-11-27 17:45:00|14893.2|14892.5|14890.6|14889.9|14894.6|14893.6|14890.3|14889.3|209
1701107400000|2023-11-27 17:50:00|14890.5|14889.8|14893.2|14892.5|14894.6|14893.6|14889.1|14888.4|173
1701107700000|2023-11-27 17:55:00|14893.4|14892.7|14896.3|14895.6|14896.3|14895.6|14891.8|14891.1|213
1701108000000|2023-11-27 18:00:00|14896.4|14895.7|14885.8|14884.8|14897.9|14897.2|14880|14879|801
1701108300000|2023-11-27 18:05:00|14885.6|14884.6|14881.1|14880.4|14885.9|14884.9|14878.9|14877.9|447
1701108600000|2023-11-27 18:10:00|14881|14880.3|14882.2|14881.2|14885.3|14884.3|14879.7|14879|330
1701108900000|2023-11-27 18:15:00|14882.1|14881.1|14888.1|14887.1|14888.6|14887.9|14881.8|14880.8|342
1701109200000|2023-11-27 18:20:00|14887.9|14887.4|14884.4|14883.7|14888.6|14887.9|14883.7|14883|199
1701109500000|2023-11-27 18:25:00|14884.5|14883.8|14883.8|14883.1|14885.3|14884.6|14883|14882.3|135
1701109800000|2023-11-27 18:30:00|14883.9|14883.2|14881|14880.3|14884|14883.3|14879.4|14878.7|219
1701110100000|2023-11-27 18:35:00|14880.9|14880.2|14880.4|14879.7|14883|14882.3|14879.4|14878.5|217
1701110400000|2023-11-27 18:40:00|14880.5|14879.8|14883.4|14882.4|14883.7|14882.7|14879.3|14878.6|215
1701110700000|2023-11-27 18:45:00|14883.3|14882.3|14883.2|14882.5|14886.7|14885.7|14882.2|14881.3|149
1701111000000|2023-11-27 18:50:00|14883.3|14882.6|14882.1|14881.4|14884.9|14883.9|14881|14880.1|146
1701111300000|2023-11-27 18:55:00|14882|14881.3|14879.7|14879|14882.1|14881.3|14878.2|14877.5|225
1701111600000|2023-11-27 19:00:00|14879.8|14879.1|14879.7|14879|14880.8|14880.1|14878.3|14877.6|173
1701111900000|2023-11-27 19:05:00|14879.8|14879.1|14876.3|14875.3|14880.2|14879.3|14874.2|14873.2|165
1701112200000|2023-11-27 19:10:00|14876.2|14875.2|14870.4|14869.7|14876.3|14875.6|14870.4|14869.7|140
1701112500000|2023-11-27 19:15:00|14870.3|14869.6|14869.4|14868.7|14870.8|14870|14866.5|14865.5|328
1701112800000|2023-11-27 19:20:00|14868.7|14868|14863|14862|14868.7|14868|14861.7|14860.7|223
1701113100000|2023-11-27 19:25:00|14862.9|14861.9|14864.5|14863.5|14865.7|14864.7|14861.8|14860.8|210
1701113400000|2023-11-27 19:30:00|14864.4|14863.4|14863.3|14862.3|14865.7|14864.7|14863.3|14862.3|214
1701113700000|2023-11-27 19:35:00|14863.4|14862.4|14856.4|14855.7|14864.7|14863.7|14855.7|14855|264
1701114000000|2023-11-27 19:40:00|14856.7|14856|14855.5|14854.8|14857.8|14857.1|14855.4|14854.7|197
1701114300000|2023-11-27 19:45:00|14855.4|14854.7|14861.5|14860.5|14861.5|14860.5|14854.9|14854.2|189
1701114600000|2023-11-27 19:50:00|14861.4|14860.4|14859.7|14859|14864.4|14863.4|14859.7|14859|219
1701114900000|2023-11-27 19:55:00|14859.8|14859.1|14861.1|14860.4|14864.6|14863.6|14859.7|14859|254
1701115200000|2023-11-27 20:00:00|14861.2|14860.5|14863.3|14862.6|14864.4|14863.7|14861.1|14860.4|216
1701115500000|2023-11-27 20:05:00|14863.5|14862.8|14859.1|14858.1|14865.3|14864.6|14856|14855.3|300
1701115800000|2023-11-27 20:10:00|14859.3|14858.3|14860.2|14859.2|14860.8|14859.8|14857.2|14856.2|228
1701116100000|2023-11-27 20:15:00|14860.1|14859.1|14864.4|14863.7|14866.2|14865.2|14860.1|14859.1|173
1701116400000|2023-11-27 20:20:00|14864.5|14863.5|14863.2|14862.2|14865.2|14864.2|14862.8|14861.8|122
1701116700000|2023-11-27 20:25:00|14863|14862|14861.9|14861.2|14864.5|14863.7|14861.8|14861.1|143
1701117000000|2023-11-27 20:30:00|14862.4|14861.7|14860.7|14860|14864.8|14864.1|14859.7|14859|172
1701117300000|2023-11-27 20:35:00|14860.6|14859.9|14859.8|14859.1|14860.9|14860.2|14859.5|14858.8|88
1701117600000|2023-11-27 20:40:00|14859.9|14859.2|14861|14860|14863.1|14862.4|14859.9|14859.2|113
1701117900000|2023-11-27 20:45:00|14861.1|14860.1|14864.6|14863.6|14865.5|14864.5|14861|14860|123
1701118200000|2023-11-27 20:50:00|14864.5|14863.5|14862.3|14861.6|14864.6|14863.8|14862.2|14861.4|134
1701118500000|2023-11-27 20:55:00|14862.2|14861.5|14863.5|14862.5|14865|14864.2|14861.3|14860.3|266
1701118800000|2023-11-27 21:00:00|14863|14862|14863.6|14862.9|14865.9|14865.2|14862.8|14861.8|137
1701119100000|2023-11-27 21:05:00|14863.8|14862.8|14865.8|14864.8|14865.9|14864.9|14863.7|14862.7|52
1701119400000|2023-11-27 21:10:00|14865.9|14864.9|14865.6|14864.6|14866.7|14865.7|14864.8|14864|83
1701119700000|2023-11-27 21:15:00|14865.7|14864.7|14865.7|14864.7|14865.7|14864.7|14864.3|14863.3|64
1701120000000|2023-11-27 21:20:00|14865.6|14864.6|14865.1|14864.1|14865.7|14864.7|14864.1|14863.1|46
1701120300000|2023-11-27 21:25:00|14865|14864|14865.3|14864.3|14865.9|14864.9|14863.6|14862.6|174
1701120600000|2023-11-27 21:30:00|14865.6|14864|14869|14868|14869.4|14868.4|14865.6|14864|124
1701120900000|2023-11-27 21:35:00|14868.9|14867.9|14867.9|14866.9|14869|14868|14867.8|14866.8|68
1701121200000|2023-11-27 21:40:00|14868|14867|14868.1|14867.1|14868.9|14867.9|14867.8|14866.8|81
1701121500000|2023-11-27 21:45:00|14868|14867|14870.2|14869.2|14870.2|14869.2|14868|14867|59
1701121800000|2023-11-27 21:50:00|14870.1|14869.1|14866.9|14865.9|14870.3|14869.3|14866.9|14865.7|135
1701122100000|2023-11-27 21:55:00|14867.3|14865.6|14870.9|14867.3|14870.9|14867.6|14867.2|14865.3|234
1701122400000|2023-11-27 22:00:00|14871.7|14865.7|14869.9|14863.2|14871.7|14865.7|14869.9|14863.2|4
1701122700000|2023-11-27 22:05:00|14868.7|14862|14866.6|14859.9|14868.7|14862|14865.9|14859.2|9
1701123000000|2023-11-27 22:10:00|14865.8|14859.1|14863.1|14856.4|14865.8|14859.1|14863.1|14856.4|6
1701123300000|2023-11-27 22:15:00|14863.2|14856.5|14867.4|14860.7|14867.6|14861|14863.2|14856.5|52
1701123600000|2023-11-27 22:20:00|14867.5|14860.8|14865.8|14859.6|14867.8|14861.5|14865.1|14858.4|33
1701123900000|2023-11-27 22:25:00|14865.7|14858.9|14863.4|14858.2|14865.8|14859.9|14862.7|14856.9|38
1701124200000|2023-11-27 22:30:00|14863.2|14857.9|14864.7|14859.8|14865.5|14860|14862.7|14857.6|62
1701124500000|2023-11-27 22:35:00|14864.8|14859.9|14866.4|14861.6|14870|14863.8|14864.6|14859.4|106
1701124800000|2023-11-27 22:40:00|14866.5|14861.7|14866.5|14861.7|14866.6|14861.8|14866.3|14861.6|23
1701125100000|2023-11-27 22:45:00|14866.6|14861.8|14866.4|14862.2|14866.7|14862.3|14866.1|14861.7|14
1701125400000|2023-11-27 22:50:00|14866.5|14862.1|14866.7|14862.1|14867|14862.8|14866.1|14861.8|48
1701125700000|2023-11-27 22:55:00|14866.6|14862.2|14865.9|14862.6|14866.8|14862.8|14865.7|14862.1|39
1701126000000|2023-11-27 23:00:00|14865.8|14862.7|14857.4|14855.2|14865.8|14862.8|14856.6|14853.8|418
1701126300000|2023-11-27 23:05:00|14857.5|14855.1|14859.4|14857.7|14859.4|14858.1|14857.5|14855.1|108
1701126600000|2023-11-27 23:10:00|14859.3|14857.6|14850.3|14849.3|14859.3|14857.6|14849.6|14848.6|245
1701126900000|2023-11-27 23:15:00|14850.9|14849.9|14846.4|14845.4|14853.6|14852|14846.2|14845.2|297
1701127200000|2023-11-27 23:20:00|14846.3|14845.3|14844.4|14843.4|14846.3|14845.3|14841.4|14840.4|240
1701127500000|2023-11-27 23:25:00|14844.7|14843.7|14837.5|14836.5|14845.1|14844.1|14837|14835.8|265
1701127800000|2023-11-27 23:30:00|14837.6|14836.6|14844.6|14843.6|14844.6|14843.6|14837.5|14836.5|183
1701128100000|2023-11-27 23:35:00|14843.9|14842.9|14844.5|14843.5|14845.1|14844.1|14841.6|14840.6|186
1701128400000|2023-11-27 23:40:00|14844|14843|14845|14844|14845.8|14844.8|14843.6|14842.6|115
1701128700000|2023-11-27 23:45:00|14845.7|14844.7|14846.3|14845.3|14847.2|14846.2|14844|14843|183
1701129000000|2023-11-27 23:50:00|14846.1|14845.1|14844.5|14843.5|14846.2|14845.2|14843.2|14842.2|111
1701129300000|2023-11-27 23:55:00|14844.8|14843.8|14842.3|14841.3|14846.2|14845.2|14842.2|14841.2|104
1701129600000|2023-11-28 00:00:00|14841.9|14840.9|14834.3|14833.3|14842.1|14841.1|14830.3|14829.3|420
1701129900000|2023-11-28 00:05:00|14834.4|14833.4|14829.9|14828.9|14836.1|14835.1|14828.9|14827.9|392
1701130200000|2023-11-28 00:10:00|14830|14829|14830.2|14829.2|14835.4|14834.4|14827.5|14826.5|306
1701130500000|2023-11-28 00:15:00|14830.3|14829.3|14824.2|14823.2|14831.8|14830.9|14823.8|14822.8|353
1701130800000|2023-11-28 00:20:00|14823.9|14822.9|14819.6|14818.9|14826.7|14825.7|14818.6|14817.6|330
1701131100000|2023-11-28 00:25:00|14819.5|14818.8|14819.8|14818.8|14821.8|14820.8|14817.7|14817|247
1701131400000|2023-11-28 00:30:00|14819.7|14818.7|14813|14812|14820.3|14819.3|14808.1|14807.1|550
1701131700000|2023-11-28 00:35:00|14813.1|14812.1|14813.3|14812.3|14818.4|14817.4|14811.8|14810.8|422
1701132000000|2023-11-28 00:40:00|14812.9|14811.9|14814.1|14813.1|14814.2|14813.2|14808.7|14807.7|491
1701132300000|2023-11-28 00:45:00|14814|14813|14815.1|14814.1|14816.2|14815.2|14812.6|14811.6|333
1701132600000|2023-11-28 00:50:00|14815.4|14814.4|14811.6|14810.6|14817.7|14816.7|14809.9|14808.9|763
1701132900000|2023-11-28 00:55:00|14811.5|14810.5|14814.8|14813.8|14820.1|14819.1|14810.4|14809.4|695
1701133200000|2023-11-28 01:00:00|14814.9|14813.9|14812.8|14811.8|14819.4|14818.6|14811.5|14810.5|506
1701133500000|2023-11-28 01:05:00|14812.7|14811.7|14810.2|14809.2|14812.8|14811.8|14802.7|14801.7|642
1701133800000|2023-11-28 01:10:00|14810|14809|14811.4|14810.4|14815|14814|14809.6|14808.6|460
1701134100000|2023-11-28 01:15:00|14811.2|14810.2|14814.1|14813.1|14816.3|14815.3|14807.9|14806.9|503
1701134400000|2023-11-28 01:20:00|14814|14813|14822.9|14821.9|14823.9|14822.9|14814|14813|482
1701134700000|2023-11-28 01:25:00|14823.2|14822.2|14833.8|14832.8|14835.8|14834.8|14822.3|14821.3|554
1701135000000|2023-11-28 01:30:00|14834|14833|14827.2|14826.2|14837|14836|14827.1|14826.1|574
1701135300000|2023-11-28 01:35:00|14827.4|14826.4|14826.4|14825.4|14829.9|14828.9|14825.3|14824.3|387
1701135600000|2023-11-28 01:40:00|14826.3|14825.3|14825.6|14824.6|14828.4|14827.4|14820.9|14819.9|524
1701135900000|2023-11-28 01:45:00|14825.5|14824.5|14825.4|14824.4|14828.3|14827.3|14821.8|14820.8|510
1701136200000|2023-11-28 01:50:00|14825.3|14824.3|14817.1|14816.1|14826.5|14825.5|14816.8|14815.8|355
1701136500000|2023-11-28 01:55:00|14817.3|14816.3|14820.8|14819.8|14821.9|14820.9|14816.7|14815.7|356
1701136800000|2023-11-28 02:00:00|14820.6|14819.6|14825.5|14824.5|14827.4|14826.4|14820.6|14819.6|309
1701137100000|2023-11-28 02:05:00|14825.1|14824.1|14824.9|14823.9|14826.3|14825.3|14823.6|14822.6|203
1701137400000|2023-11-28 02:10:00|14824.8|14823.8|14825.9|14825.2|14829.9|14829.2|14824.7|14823.7|250
1701137700000|2023-11-28 02:15:00|14826|14825.3|14819.9|14818.9|14829|14828|14819|14818|289
1701138000000|2023-11-28 02:20:00|14819.8|14818.8|14818.7|14817.7|14821.9|14820.9|14817.2|14816.2|209
1701138300000|2023-11-28 02:25:00|14819|14818|14814.9|14813.9|14819.1|14818.1|14813.7|14812.7|220
1701138600000|2023-11-28 02:30:00|14814.8|14813.8|14804.1|14803.1|14814.9|14813.9|14804.1|14803.1|317
1701138900000|2023-11-28 02:35:00|14804.2|14803.2|14803|14802|14808.5|14807.5|14800.7|14799.7|521
1701139200000|2023-11-28 02:40:00|14803.1|14802.1|14807|14806|14810.2|14809.2|14797.5|14796.5|484
1701139500000|2023-11-28 02:45:00|14806.8|14805.8|14812|14811|14814.8|14813.8|14806.3|14805.3|269
1701139800000|2023-11-28 02:50:00|14811.9|14810.9|14808.4|14807.4|14813.7|14812.7|14807.7|14806.7|244
1701140100000|2023-11-28 02:55:00|14809.1|14808.1|14807.7|14806.7|14809.6|14808.7|14804.5|14803.5|225
1701140400000|2023-11-28 03:00:00|14807.8|14806.8|14808.8|14807.8|14809.5|14808.5|14804.7|14803.9|296
1701140700000|2023-11-28 03:05:00|14808.9|14807.9|14813.8|14812.8|14814.8|14813.8|14808.8|14807.8|289
1701141000000|2023-11-28 03:10:00|14813.7|14812.7|14810.8|14809.8|14813.8|14812.9|14808.8|14808.1|281
1701141300000|2023-11-28 03:15:00|14810.7|14809.7|14811.8|14810.8|14812.9|14811.9|14809.8|14808.8|202
1701141600000|2023-11-28 03:20:00|14811.7|14810.7|14812.9|14811.9|14813.6|14812.6|14810|14809.2|222
1701141900000|2023-11-28 03:25:00|14813.1|14812.1|14814.2|14813.5|14818.2|14817.2|14812.7|14811.7|292
1701142200000|2023-11-28 03:30:00|14814.4|14813.4|14819.7|14818.7|14820.2|14819.2|14812.2|14811.2|317
1701142500000|2023-11-28 03:35:00|14820|14819|14821.3|14820.3|14823.1|14822.1|14819.2|14818.4|231
1701142800000|2023-11-28 03:40:00|14821.2|14820.2|14827.5|14826.5|14828.4|14827.4|14819.7|14818.7|295
1701143100000|2023-11-28 03:45:00|14827.6|14826.6|14825.1|14824.1|14828.4|14827.4|14823.8|14822.8|145
1701143400000|2023-11-28 03:50:00|14825.2|14824.2|14823.7|14822.7|14825.3|14824.6|14822.7|14821.7|184
1701143700000|2023-11-28 03:55:00|14823.9|14822.9|14821.8|14820.8|14825.3|14824.4|14819.4|14818.4|279
1701144000000|2023-11-28 04:00:00|14821.7|14820.7|14819.5|14818.5|14822.7|14821.9|14818.3|14817.3|232
1701144300000|2023-11-28 04:05:00|14819.6|14818.6|14822.6|14821.6|14823.4|14822.5|14818.4|14817.4|181
1701144600000|2023-11-28 04:10:00|14822.9|14821.9|14822.5|14821.5|14823.7|14823|14820.6|14819.6|218
1701144900000|2023-11-28 04:15:00|14822.6|14821.6|14822.4|14821.4|14822.9|14821.9|14821.4|14820.4|124
1701145200000|2023-11-28 04:20:00|14822|14821|14821.6|14820.6|14825|14824.3|14821.4|14820.4|128
1701145500000|2023-11-28 04:25:00|14821.7|14820.7|14818.2|14817.2|14821.8|14820.8|14816.4|14815.4|224
1701145800000|2023-11-28 04:30:00|14818.1|14817.1|14818.4|14817.4|14818.9|14818|14816.6|14815.6|197
1701146100000|2023-11-28 04:35:00|14818.5|14817.5|14817.1|14816.1|14818.5|14817.5|14814.9|14813.9|180
1701146400000|2023-11-28 04:40:00|14817|14816|14815.5|14814.8|14817.1|14816.1|14815.5|14814.5|99
1701146700000|2023-11-28 04:45:00|14815.2|14814.5|14817.6|14816.6|14817.6|14816.6|14813.5|14812.5|152
1701147000000|2023-11-28 04:50:00|14817.5|14816.5|14818.5|14817.5|14819.4|14818.5|14815.6|14814.8|166
1701147300000|2023-11-28 04:55:00|14819.2|14818.2|14819.1|14818.1|14819.8|14818.8|14817.9|14816.9|161
1701147600000|2023-11-28 05:00:00|14819.2|14818.2|14825.8|14824.8|14826.3|14825.3|14819|14818|316
1701147900000|2023-11-28 05:05:00|14825.7|14824.7|14822.5|14821.5|14826|14825|14822.4|14821.4|253
1701148200000|2023-11-28 05:10:00|14822.6|14821.6|14826.8|14825.8|14826.9|14825.9|14821.7|14820.7|227
1701148500000|2023-11-28 05:15:00|14826.5|14825.5|14829|14828|14830.2|14829.2|14824.4|14823.7|178
1701148800000|2023-11-28 05:20:00|14829.1|14828.1|14826.8|14825.8|14829.3|14828.3|14826.3|14825.3|144
1701149100000|2023-11-28 05:25:00|14826.3|14825.3|14827.1|14826.1|14828.2|14827.2|14825|14824|146
1701149400000|2023-11-28 05:30:00|14827.2|14826.2|14831.5|14830.5|14831.9|14830.9|14827.1|14826.1|163
1701149700000|2023-11-28 05:35:00|14831.7|14830.7|14835.3|14834.3|14839.1|14838.1|14831.6|14830.6|336
1701150000000|2023-11-28 05:40:00|14835|14834|14833.1|14832.1|14835.9|14834.9|14832.2|14831.2|289
1701150300000|2023-11-28 05:45:00|14832.7|14831.7|14831.9|14830.9|14835.9|14834.9|14831.3|14830.3|240
1701150600000|2023-11-28 05:50:00|14831.8|14830.8|14833.1|14832.1|14834.6|14833.9|14831.2|14830.2|204
1701150900000|2023-11-28 05:55:00|14833|14832|14829.1|14828.1|14833|14832|14827.8|14826.8|306
1701151200000|2023-11-28 06:00:00|14829.2|14828.2|14826.2|14825.5|14829.7|14828.7|14826.1|14825.1|302
1701151500000|2023-11-28 06:05:00|14826|14825.3|14828.9|14827.9|14829.5|14828.5|14825.9|14825|223
1701151800000|2023-11-28 06:10:00|14828.8|14827.8|14833.1|14832.1|14833.8|14832.8|14828.1|14827.3|167
1701152100000|2023-11-28 06:15:00|14833|14832|14822.8|14821.8|14833|14832|14822.8|14821.8|226
1701152400000|2023-11-28 06:20:00|14822.9|14821.9|14824.7|14824|14825.8|14825.1|14818.2|14817.4|323
1701152700000|2023-11-28 06:25:00|14824.6|14823.9|14822.3|14821.3|14825.5|14824.8|14821.6|14820.6|255
1701153000000|2023-11-28 06:30:00|14822.2|14821.2|14821.5|14820.5|14822.2|14821.2|14816.2|14815.2|272
1701153300000|2023-11-28 06:35:00|14821.2|14820.2|14823.9|14822.9|14825.6|14824.6|14819.2|14818.4|265
1701153600000|2023-11-28 06:40:00|14823.8|14822.8|14829.5|14828.5|14829.6|14828.9|14823.4|14822.4|231
1701153900000|2023-11-28 06:45:00|14829.6|14828.6|14832.9|14831.9|14833.2|14832.2|14828|14827|202
1701154200000|2023-11-28 06:50:00|14833|14832|14833.3|14832.6|14834|14833.3|14828.9|14827.9|160
1701154500000|2023-11-28 06:55:00|14833.4|14832.4|14836.5|14835.5|14837.4|14836.4|14833.4|14832.4|233
1701154800000|2023-11-28 07:00:00|14836.1|14835.4|14830.6|14829.9|14836.9|14835.9|14830.4|14829.4|370
1701155100000|2023-11-28 07:05:00|14830.7|14830|14842.9|14841.9|14844|14843|14830.7|14830|428
1701155400000|2023-11-28 07:10:00|14842.6|14841.6|14845.8|14844.8|14846.3|14845.3|14837.4|14836.4|517
1701155700000|2023-11-28 07:15:00|14845.9|14844.9|14844.5|14843.5|14850.2|14849.2|14841.8|14840.8|579
1701156000000|2023-11-28 07:20:00|14844.4|14843.4|14843|14842|14845|14844|14838.4|14837.4|334
1701156300000|2023-11-28 07:25:00|14843.2|14842.2|14843.8|14842.8|14844|14843|14840.4|14839.4|384
1701156600000|2023-11-28 07:30:00|14844|14843|14840.4|14839.4|14844.8|14843.8|14839.7|14838.7|373
1701156900000|2023-11-28 07:35:00|14840.1|14839.5|14839|14838|14841.3|14840.3|14837.6|14836.9|294
1701157200000|2023-11-28 07:40:00|14839.1|14838.1|14844.9|14843.9|14845.3|14844.3|14838|14837|414
1701157500000|2023-11-28 07:45:00|14844.8|14843.8|14848.3|14847.3|14850.3|14849.3|14844.7|14843.7|365
1701157800000|2023-11-28 07:50:00|14848.4|14847.4|14844.4|14843.4|14849.1|14848.1|14842.9|14841.9|433
1701158100000|2023-11-28 07:55:00|14844.6|14843.6|14851.6|14850.6|14855.3|14854.3|14844.3|14843.3|561
1701158400000|2023-11-28 08:00:00|14851.9|14850.9|14848.2|14847.2|14855.4|14854.4|14847.9|14846.9|693
1701158700000|2023-11-28 08:05:00|14848.3|14847.3|14856.8|14855.8|14857.5|14856.5|14847.9|14846.9|446
1701159000000|2023-11-28 08:10:00|14856.9|14855.9|14859.7|14858.7|14859.8|14858.8|14855|14854|449
1701159300000|2023-11-28 08:15:00|14859.8|14858.8|14862.7|14861.7|14867.6|14866.7|14859.6|14858.6|539
1701159600000|2023-11-28 08:20:00|14862.6|14861.6|14867.7|14866.7|14868.8|14867.8|14861.6|14860.6|512
1701159900000|2023-11-28 08:25:00|14867.6|14866.6|14865.1|14864.1|14867.7|14866.7|14862.6|14861.6|438
1701160200000|2023-11-28 08:30:00|14865|14864|14863.2|14862.2|14866.3|14865.3|14859.1|14858.1|524
1701160500000|2023-11-28 08:35:00|14863.3|14862.3|14872.3|14871.3|14874.9|14873.9|14862.9|14861.9|540
1701160800000|2023-11-28 08:40:00|14872.2|14871.2|14877.8|14876.8|14878.5|14877.8|14870.9|14869.9|416
1701161100000|2023-11-28 08:45:00|14878|14877|14876.1|14875.1|14884|14883|14874.4|14873.7|494
1701161400000|2023-11-28 08:50:00|14876|14875|14872.3|14871.3|14876.2|14875.2|14870.7|14869.7|474
1701161700000|2023-11-28 08:55:00|14872.1|14871.1|14869.6|14868.6|14872.6|14871.6|14868.1|14867.1|488
1701162000000|2023-11-28 09:00:00|14869.7|14868.7|14863.8|14862.8|14869.7|14868.7|14860.9|14859.9|513
1701162300000|2023-11-28 09:05:00|14863.4|14862.4|14862.7|14861.7|14865.9|14865.2|14860.5|14859.5|371
1701162600000|2023-11-28 09:10:00|14862.8|14861.8|14858.9|14857.9|14864.4|14863.4|14856.2|14855.2|441
1701162900000|2023-11-28 09:15:00|14858.8|14857.8|14862|14861|14863.1|14862.1|14856.9|14855.9|466
1701163200000|2023-11-28 09:20:00|14862.1|14861.1|14861.8|14860.8|14863.2|14862.2|14861.3|14860.5|231
1701163500000|2023-11-28 09:25:00|14862|14861|14863.2|14862.2|14867|14866.1|14857.9|14856.9|428
1701163800000|2023-11-28 09:30:00|14863.1|14862.4|14858.4|14857.4|14865.1|14864.4|14858.2|14857.2|366
1701164100000|2023-11-28 09:35:00|14858.8|14857.8|14862.7|14862|14864.6|14863.6|14858.8|14857.8|293
1701164400000|2023-11-28 09:40:00|14862.8|14862.1|14861.5|14860.8|14863.8|14863.1|14859.6|14858.9|197
1701164700000|2023-11-28 09:45:00|14861.6|14860.6|14862.9|14862.2|14866.9|14865.9|14861.2|14860.2|413
1701165000000|2023-11-28 09:50:00|14862.8|14862.1|14861|14860|14863|14862.2|14859|14858|326
1701165300000|2023-11-28 09:55:00|14861.1|14860.1|14854.4|14853.7|14861.2|14860.2|14852.4|14851.4|320
1701165600000|2023-11-28 10:00:00|14854.3|14853.6|14855.1|14854.1|14857.5|14856.5|14852.5|14851.7|392
1701165900000|2023-11-28 10:05:00|14855|14854|14853.5|14852.5|14856.5|14855.5|14852.9|14851.9|280
1701166200000|2023-11-28 10:10:00|14853.7|14852.7|14856|14855|14856.4|14855.4|14853.2|14852.3|294
1701166500000|2023-11-28 10:15:00|14855.9|14854.9|14858.8|14857.8|14859.8|14858.8|14854.6|14853.6|276
1701166800000|2023-11-28 10:20:00|14858.6|14857.6|14862.8|14862.1|14863.5|14862.5|14858.6|14857.6|340
1701167100000|2023-11-28 10:25:00|14862.9|14862.2|14861|14860|14863.8|14863.1|14860.9|14859.9|240
1701167400000|2023-11-28 10:30:00|14861.1|14860.1|14865.1|14864.1|14866.2|14865.2|14860.9|14859.9|246
1701167700000|2023-11-28 10:35:00|14865|14864|14865.9|14865.2|14867.8|14867.1|14863.9|14862.9|248
1701168000000|2023-11-28 10:40:00|14866.2|14865.3|14868.3|14867.6|14869.8|14869.1|14866|14865|258
1701168300000|2023-11-28 10:45:00|14867.9|14867.2|14867.4|14866.7|14870.5|14869.8|14867.3|14866.3|231
1701168600000|2023-11-28 10:50:00|14867.5|14866.8|14865.1|14864.1|14868.9|14868.2|14865|14864|159
1701168900000|2023-11-28 10:55:00|14865.2|14864.2|14861.3|14860.6|14865.2|14864.2|14860.8|14859.9|202
1701169200000|2023-11-28 11:00:00|14861.4|14860.7|14862|14861|14863.8|14863.1|14861.3|14860.6|208
1701169500000|2023-11-28 11:05:00|14861.8|14860.8|14859|14858.3|14861.8|14860.8|14858.6|14857.6|183
1701169800000|2023-11-28 11:10:00|14858.9|14858.2|14861.1|14860.4|14864.5|14863.8|14858.9|14858.2|259
1701170100000|2023-11-28 11:15:00|14861.3|14860.6|14860.5|14859.8|14863|14862.3|14860.5|14859.8|165
1701170400000|2023-11-28 11:20:00|14860.7|14860|14860.7|14860|14863|14862.3|14860.7|14860|85
1701170700000|2023-11-28 11:25:00|14860.8|14860.1|14862.2|14861.5|14862.9|14862.2|14860.7|14860|138
1701171000000|2023-11-28 11:30:00|14862.1|14861.4|14859.8|14859.1|14862.9|14862.2|14859.7|14859|196
1701171300000|2023-11-28 11:35:00|14859.9|14859.2|14852.7|14851.7|14859.9|14859.2|14851.2|14850.2|290
1701171600000|2023-11-28 11:40:00|14852.6|14851.6|14851.6|14850.9|14854.6|14853.6|14850.7|14850|242
1701171900000|2023-11-28 11:45:00|14851.7|14851|14842.7|14841.7|14852.4|14851.7|14842.2|14841.2|324
1701172200000|2023-11-28 11:50:00|14842.8|14841.8|14854.7|14854|14855.2|14854.5|14840.9|14839.9|311
1701172500000|2023-11-28 11:55:00|14854.8|14854.1|14859.3|14858.6|14860.2|14859.2|14853.8|14852.8|357
1701172800000|2023-11-28 12:00:00|14859.5|14858.5|14858.9|14858.2|14862.5|14861.8|14857.5|14856.8|313
1701173100000|2023-11-28 12:05:00|14858.8|14858.1|14850.6|14849.9|14858.9|14858.2|14850.5|14849.6|320
1701173400000|2023-11-28 12:10:00|14850.5|14849.8|14848.6|14847.6|14852.4|14851.7|14848.4|14847.4|261
1701173700000|2023-11-28 12:15:00|14848.8|14847.8|14845.9|14845.2|14849.2|14848.2|14844.9|14843.9|357
1701174000000|2023-11-28 12:20:00|14845.6|14844.9|14845|14844.3|14850.7|14849.7|14844.3|14843.6|398
1701174300000|2023-11-28 12:25:00|14845.2|14844.5|14843.6|14842.6|14848.3|14847.3|14841.8|14841.1|402
1701174600000|2023-11-28 12:30:00|14843.7|14842.7|14836.8|14836.1|14846.8|14845.8|14835.7|14835|360
1701174900000|2023-11-28 12:35:00|14836.9|14836.2|14841|14840|14841.2|14840.2|14836.8|14835.8|371
1701175200000|2023-11-28 12:40:00|14840.9|14839.9|14842.9|14841.9|14848.1|14847.1|14839.9|14838.9|479
1701175500000|2023-11-28 12:45:00|14843|14842|14843.5|14842.8|14845.3|14844.3|14840.3|14839.3|301
1701175800000|2023-11-28 12:50:00|14843.3|14842.6|14855|14854|14855.6|14854.6|14843.3|14842.5|293
1701176100000|2023-11-28 12:55:00|14855.3|14854.3|14851.4|14850.7|14855.7|14855|14850.8|14849.8|484
1701176400000|2023-11-28 13:00:00|14851.3|14850.6|14856.4|14855.4|14860.4|14859.4|14849.9|14849.2|623
1701176700000|2023-11-28 13:05:00|14856.3|14855.3|14864.6|14863.6|14867.9|14866.9|14856.1|14855.1|626
1701177000000|2023-11-28 13:10:00|14864.7|14863.7|14866|14865.3|14867.3|14866.6|14861.8|14861.1|435
1701177300000|2023-11-28 13:15:00|14866.1|14865.4|14859.2|14858.2|14870.2|14869.2|14858.3|14857.3|559
1701177600000|2023-11-28 13:20:00|14859.3|14858.3|14850|14849|14862.4|14861.4|14849.6|14848.6|575
1701177900000|2023-11-28 13:25:00|14850.1|14849.1|14844.6|14843.9|14851|14850|14844.1|14843.1|677
1701178200000|2023-11-28 13:30:00|14844.3|14843.6|14841|14840|14848|14847|14840.7|14839.7|615
1701178500000|2023-11-28 13:35:00|14840.9|14839.9|14843.4|14842.4|14844.9|14843.9|14838.9|14837.9|686
1701178800000|2023-11-28 13:40:00|14843.5|14842.5|14834|14833|14843.5|14842.5|14830|14829|897
1701179100000|2023-11-28 13:45:00|14834.2|14833.2|14841.8|14840.8|14845.2|14844.2|14832.3|14831.3|732
1701179400000|2023-11-28 13:50:00|14841.9|14840.9|14838.6|14837.6|14841.9|14840.9|14834.4|14833.4|735
1701179700000|2023-11-28 13:55:00|14838.4|14837.4|14837|14836|14841.7|14840.7|14836.5|14835.5|576
1701180000000|2023-11-28 14:00:00|14837.1|14836.1|14844.4|14843.4|14850.7|14849.7|14825.8|14824.8|1211
1701180300000|2023-11-28 14:05:00|14844.5|14843.5|14835.9|14834.9|14850.5|14849.5|14833.1|14832.1|996
1701180600000|2023-11-28 14:10:00|14836|14835|14839.3|14838.3|14842.7|14841.7|14834|14833|850
1701180900000|2023-11-28 14:15:00|14839.4|14838.4|14843.3|14842.3|14843.9|14842.9|14837.9|14836.9|786
1701181200000|2023-11-28 14:20:00|14843.2|14842.2|14823.7|14822.7|14843.6|14842.6|14822.3|14821.3|828
1701181500000|2023-11-28 14:25:00|14823.6|14822.6|14821.7|14820.7|14827.3|14826.3|14819.8|14818.8|787
1701181800000|2023-11-28 14:30:00|14821.6|14820.6|14824.3|14823.3|14828.1|14827.1|14818.6|14817.6|1006
1701182100000|2023-11-28 14:35:00|14824.2|14823.2|14826|14825|14829|14828|14822.9|14821.9|619
1701182400000|2023-11-28 14:40:00|14825.8|14824.8|14822|14821.3|14826.7|14825.7|14819.8|14818.8|725
1701182700000|2023-11-28 14:45:00|14821.9|14821.2|14818.8|14817.8|14826.3|14825.3|14818.8|14817.8|868
1701183000000|2023-11-28 14:50:00|14818.9|14817.9|14825.3|14824.3|14825.5|14824.5|14816.6|14815.7|642
1701183300000|2023-11-28 14:55:00|14825.4|14824.4|14828.5|14826.3|14833|14832|14825.1|14824.1|543
1701183600000|2023-11-28 15:00:00|14828.6|14826.4|14816.5|14815.5|14835.9|14834.9|14814|14813|1175
1701183900000|2023-11-28 15:05:00|14816.6|14815.6|14827.9|14827.2|14831.3|14830.3|14814.5|14813.5|923
1701184200000|2023-11-28 15:10:00|14828|14827.3|14836.8|14835.8|14839.2|14838.2|14825.6|14824.6|800
1701184500000|2023-11-28 15:15:00|14836.5|14835.5|14836.7|14835.7|14838.8|14837.8|14828|14827|785
1701184800000|2023-11-28 15:20:00|14836.8|14835.8|14817|14816|14837.2|14836.2|14816|14815|803
1701185100000|2023-11-28 15:25:00|14817.3|14816.3|14819.6|14818.9|14821.8|14820.8|14816|14815|679
1701185400000|2023-11-28 15:30:00|14819.9|14819.2|14813.8|14812.8|14821.6|14820.6|14811.7|14810.7|809
1701185700000|2023-11-28 15:35:00|14813.7|14812.7|14791.1|14790.1|14818.1|14817.1|14790|14789|1231
1701186000000|2023-11-28 15:40:00|14791.2|14790.2|14783.3|14782.3|14792.9|14791.9|14770.7|14770|1692
1701186300000|2023-11-28 15:45:00|14783.4|14782.4|14783.3|14782.3|14792|14791|14775.8|14774.8|1451
1701186600000|2023-11-28 15:50:00|14783.4|14782.4|14791.8|14790.8|14794.1|14793.3|14782.3|14781.3|1140
1701186900000|2023-11-28 15:55:00|14791.7|14790.7|14787.8|14787.1|14793.4|14792.5|14783.4|14782.4|1161
1701187200000|2023-11-28 16:00:00|14787.6|14786.9|14785|14784|14791.9|14791|14782.5|14781.5|923
1701187500000|2023-11-28 16:05:00|14784.6|14783.6|14771.2|14770.2|14785.3|14784.3|14770.1|14769.1|1053
1701187800000|2023-11-28 16:10:00|14771.1|14770.1|14776.7|14775.7|14783.6|14782.6|14769|14768.3|1091
1701188100000|2023-11-28 16:15:00|14776.8|14775.8|14767|14766.3|14780|14779|14764.6|14763.6|975
1701188400000|2023-11-28 16:20:00|14767.1|14766.4|14765.7|14764.7|14768.4|14767.7|14759.7|14758.7|896
1701188700000|2023-11-28 16:25:00|14765.6|14764.6|14761.7|14760.7|14765.6|14764.6|14755.5|14754.5|814
1701189000000|2023-11-28 16:30:00|14761.4|14760.4|14754.5|14753.5|14763.6|14762.6|14754|14753|604
1701189300000|2023-11-28 16:35:00|14754.6|14753.6|14754.7|14753.7|14758.1|14757.1|14747.9|14746.9|750
1701189600000|2023-11-28 16:40:00|14754.3|14753.6|14754|14753.3|14756.5|14755.5|14745.6|14744.6|667
1701189900000|2023-11-28 16:45:00|14754.2|14753.2|14750.4|14749.4|14754.9|14753.9|14743.8|14742.8|669
1701190200000|2023-11-28 16:50:00|14750.5|14749.5|14743.6|14742.6|14751.2|14750.2|14739.8|14738.8|610
1701190500000|2023-11-28 16:55:00|14743.7|14742.7|14742.7|14741.7|14747.3|14746.3|14741.1|14740.1|713
1701190800000|2023-11-28 17:00:00|14742.5|14741.5|14738.5|14737.5|14743.9|14742.9|14735.5|14734.5|645
1701191100000|2023-11-28 17:05:00|14738.3|14737.3|14740.1|14739.1|14743.3|14742.3|14738.2|14737.2|560
1701191400000|2023-11-28 17:10:00|14740|14739|14736.6|14735.9|14741.1|14740.1|14736.2|14735.2|340
1701191700000|2023-11-28 17:15:00|14736.7|14736|14737.1|14736.1|14738.1|14737.1|14732.9|14731.9|414
1701192000000|2023-11-28 17:20:00|14737.2|14736.2|14743.4|14742.4|14745.6|14744.6|14736.6|14735.6|565
1701192300000|2023-11-28 17:25:00|14743.5|14742.5|14740|14739|14746.6|14745.6|14739.5|14738.7|423
1701192600000|2023-11-28 17:30:00|14740.1|14739.1|14746.7|14745.7|14746.7|14745.7|14739.9|14738.9|509
1701192900000|2023-11-28 17:35:00|14747.1|14746.1|14750.6|14749.6|14755.3|14754.3|14745.5|14744.5|642
1701193200000|2023-11-28 17:40:00|14750.7|14749.7|14758|14757|14761.6|14760.6|14749|14748.2|496
1701193500000|2023-11-28 17:45:00|14757.9|14756.9|14759.5|14758.5|14762.5|14761.5|14757.6|14756.6|384
1701193800000|2023-11-28 17:50:00|14759.6|14758.6|14757.3|14756.3|14761.9|14761.1|14756.8|14755.8|426
1701194100000|2023-11-28 17:55:00|14757.4|14756.4|14756.1|14755.1|14758.4|14757.4|14753.9|14752.9|515
1701194400000|2023-11-28 18:00:00|14755.7|14754.7|14762.9|14761.9|14766.3|14765.3|14751.1|14750.1|943
1701194700000|2023-11-28 18:05:00|14762.8|14761.8|14758.6|14757.6|14764.4|14763.4|14754.7|14753.9|737
1701195000000|2023-11-28 18:10:00|14758.8|14757.8|14767.8|14766.8|14769.7|14768.7|14758.8|14757.8|559
1701195300000|2023-11-28 18:15:00|14767.9|14766.9|14768.6|14767.6|14772.2|14771.2|14767.9|14766.9|446
1701195600000|2023-11-28 18:20:00|14768.7|14767.7|14762.9|14761.9|14768.7|14767.7|14762.6|14761.6|274
1701195900000|2023-11-28 18:25:00|14762.7|14761.7|14756.3|14755.3|14763.7|14762.7|14755.3|14754.4|300
1701196200000|2023-11-28 18:30:00|14756.4|14755.4|14757.9|14756.9|14758|14757|14753.6|14752.6|374
1701196500000|2023-11-28 18:35:00|14758|14757|14761|14760.3|14761.5|14760.5|14757.2|14756.3|246
1701196800000|2023-11-28 18:40:00|14760.9|14760.2|14767.7|14766.7|14767.7|14766.7|14759.8|14759.1|226
1701197100000|2023-11-28 18:45:00|14767.6|14766.6|14761.3|14760.3|14768.7|14767.7|14760.4|14759.4|312
1701197400000|2023-11-28 18:50:00|14761.4|14760.4|14755.3|14754.3|14761.4|14760.4|14754.2|14753.2|214
1701197700000|2023-11-28 18:55:00|14755.2|14754.2|14758.7|14757.7|14761.7|14760.7|14755|14754|315
1701198000000|2023-11-28 19:00:00|14758.6|14757.6|14754.3|14753.3|14758.6|14757.6|14752.9|14752.2|211
1701198300000|2023-11-28 19:05:00|14754.2|14753.2|14753.3|14752.3|14755.1|14754.1|14753|14752|211
1701198600000|2023-11-28 19:10:00|14753.8|14753.1|14746.4|14745.4|14754.1|14753.1|14745.2|14744.2|319
1701198900000|2023-11-28 19:15:00|14746.5|14745.5|14745.5|14744.5|14747.5|14746.5|14745.2|14744.2|232
1701199200000|2023-11-28 19:20:00|14745.4|14744.4|14748.5|14747.5|14749.9|14748.9|14743.5|14742.5|271
1701199500000|2023-11-28 19:25:00|14747.7|14746.7|14750.5|14749.5|14752.8|14751.8|14747.5|14746.5|244
1701199800000|2023-11-28 19:30:00|14750.4|14749.4|14751.5|14750.5|14754.2|14753.2|14750.2|14749.2|206
1701200100000|2023-11-28 19:35:00|14751.4|14750.7|14747.8|14746.8|14753.4|14752.4|14743.5|14742.5|425
1701200400000|2023-11-28 19:40:00|14747.9|14746.9|14745.3|14744.3|14748.7|14747.7|14742|14741|340
1701200700000|2023-11-28 19:45:00|14745.2|14744.2|14741.1|14740.1|14745.4|14744.4|14740.9|14739.9|307
1701201000000|2023-11-28 19:50:00|14740.9|14739.9|14742|14741|14743.2|14742.2|14739.5|14738.6|385
1701201300000|2023-11-28 19:55:00|14742.1|14741.1|14743|14742|14744.2|14743.2|14740|14739|284
1701201600000|2023-11-28 20:00:00|14743.2|14742.2|14746|14745|14747.3|14746.3|14742.5|14741.5|280
1701201900000|2023-11-28 20:05:00|14745.9|14744.9|14750.5|14749.5|14752.1|14751.4|14745.8|14744.8|253
1701202200000|2023-11-28 20:10:00|14750.3|14749.3|14750.3|14749.3|14751.2|14750.2|14748.1|14747.1|231
1701202500000|2023-11-28 20:15:00|14750.2|14749.2|14751.5|14750.5|14751.6|14750.6|14749.3|14748.3|189
1701202800000|2023-11-28 20:20:00|14751.6|14750.6|14750.8|14750.1|14755.2|14754.2|14750.5|14749.5|209
1701203100000|2023-11-28 20:25:00|14751|14750.3|14749.7|14749|14751.6|14750.7|14749.5|14748.6|129
1701203400000|2023-11-28 20:30:00|14749.8|14749.1|14749.9|14748.9|14750.4|14749.4|14748.5|14747.5|185
1701203700000|2023-11-28 20:35:00|14749.8|14748.8|14750.7|14749.7|14752.5|14751.5|14748.6|14747.6|193
1701204000000|2023-11-28 20:40:00|14750.8|14749.8|14750.5|14749.8|14752|14751.1|14749.6|14748.6|240
1701204300000|2023-11-28 20:45:00|14750.2|14749.5|14750.7|14749.7|14753.1|14752.1|14750|14749|212
1701204600000|2023-11-28 20:50:00|14751.1|14750.1|14747.7|14746.7|14751.1|14750.1|14746.7|14745.7|230
1701204900000|2023-11-28 20:55:00|14747.8|14746.8|14748.6|14747.6|14749.9|14748.9|14747.2|14746.2|326
1701205200000|2023-11-28 21:00:00|14748.7|14747.7|14747.2|14746.2|14750.2|14749.2|14746.4|14745.4|218
1701205500000|2023-11-28 21:05:00|14747.3|14746.3|14747.3|14746.3|14747.7|14746.7|14745.9|14744.9|99
1701205800000|2023-11-28 21:10:00|14747.7|14746.7|14746.6|14745.6|14748.3|14747.3|14745.4|14744.4|106
1701206100000|2023-11-28 21:15:00|14746.5|14745.5|14748|14747|14748.6|14747.6|14745.8|14744.8|84
1701206400000|2023-11-28 21:20:00|14748.3|14747.3|14749.1|14748.1|14749.2|14748.2|14746.8|14745.8|185
1701206700000|2023-11-28 21:25:00|14749|14748|14748.8|14747.8|14750.3|14749.3|14748.6|14747.6|118
1701207000000|2023-11-28 21:30:00|14748.5|14747.5|14752.2|14751.2|14752.2|14751.2|14748.5|14747.5|170
1701207300000|2023-11-28 21:35:00|14752.1|14751.1|14751.1|14750.1|14752.2|14751.2|14751.1|14750.1|74
1701207600000|2023-11-28 21:40:00|14751|14750|14746.2|14745.2|14751.4|14750.4|14745.8|14744.8|144
1701207900000|2023-11-28 21:45:00|14746.4|14745.4|14747.4|14746.4|14747.9|14746.9|14746|14745|168
1701208200000|2023-11-28 21:50:00|14747.5|14746.5|14746.4|14745.4|14747.9|14746.9|14745.9|14744.9|190
1701208500000|2023-11-28 21:55:00|14746.8|14745|14750.1|14746|14750.1|14747.7|14746.2|14744.5|309
1701208800000|2023-11-28 22:00:00|14753.8|14747.8|14753|14747|14755.3|14749.3|14752.2|14746.2|7
1701209100000|2023-11-28 22:05:00|14752.9|14746.9|14749.1|14743.7|14754.5|14747.8|14748.9|14742.9|21
1701209400000|2023-11-28 22:10:00|14749.2|14742.2|14753.9|14747.2|14756.3|14749.6|14742.9|14736.8|43
1701209700000|2023-11-28 22:15:00|14753.8|14747.1|14747.6|14741|14754.2|14747.5|14747.6|14741|45
1701210000000|2023-11-28 22:20:00|14747.5|14741.1|14747.1|14741.3|14747.5|14741.3|14747.1|14741.1|9
1701210300000|2023-11-28 22:25:00|14755.2|14748.5|14747.5|14740.8|14756.4|14749.7|14747.4|14740.7|32
1701210600000|2023-11-28 22:30:00|14747.4|14740.7|14746.6|14740.4|14747.5|14741.5|14746.2|14739.5|30
1701210900000|2023-11-28 22:35:00|14746.1|14740|14747|14740.3|14747.1|14740.5|14746.1|14739.7|108
1701211200000|2023-11-28 22:40:00|14746.9|14740.2|14747.8|14741.1|14748.1|14741.4|14746.7|14740|111
1701211500000|2023-11-28 22:45:00|14748|14741.4|14747.3|14741.6|14748.2|14741.7|14746.9|14740.4|73
1701211800000|2023-11-28 22:50:00|14747.4|14741.7|14748.3|14741.6|14748.8|14742.1|14746.9|14740.3|191
1701212100000|2023-11-28 22:55:00|14748.5|14741.8|14746.5|14741|14749|14742.3|14746.3|14740.9|124
1701212400000|2023-11-28 23:00:00|14746.7|14740.8|14740.3|14736|14746.7|14741|14738.3|14733.7|454
1701212700000|2023-11-28 23:05:00|14739.9|14736.3|14734.5|14732.3|14740.5|14737.4|14734.4|14732.2|276
1701213000000|2023-11-28 23:10:00|14734.4|14732.2|14711.8|14710.8|14734.8|14732.9|14711.8|14710.4|654
1701213300000|2023-11-28 23:15:00|14711.7|14710.7|14705.9|14704.4|14713.5|14712.3|14704.1|14703.1|527
1701213600000|2023-11-28 23:20:00|14705.6|14704.6|14710.2|14709.2|14711.3|14710.3|14705.1|14704.1|288
1701213900000|2023-11-28 23:25:00|14710.5|14709.5|14703.9|14702.9|14710.5|14709.5|14702.3|14701.3|383
1701214200000|2023-11-28 23:30:00|14704|14703|14711.5|14710.5|14711.8|14710.8|14704|14703|306
1701214500000|2023-11-28 23:35:00|14711.9|14710.9|14711.3|14710.3|14716.5|14715.2|14709.7|14708.7|325
1701214800000|2023-11-28 23:40:00|14710.8|14709.8|14710.8|14709.8|14714.7|14713.7|14709.1|14708.1|249
1701215100000|2023-11-28 23:45:00|14710.7|14709.7|14714.5|14713.5|14714.6|14713.6|14710.7|14709.7|115
1701215400000|2023-11-28 23:50:00|14714.6|14713.6|14706.6|14705.6|14715.4|14714.4|14706.3|14705.3|288
1701215700000|2023-11-28 23:55:00|14706.8|14705.8|14707.1|14706.1|14708.8|14707.8|14702.6|14701.6|254
1701216000000|2023-11-29 00:00:00|14707|14706|14714.4|14713.4|14715.6|14714.6|14702.4|14701.4|582
1701216300000|2023-11-29 00:05:00|14714.3|14713.3|14718.4|14717.4|14725.3|14724.3|14714.1|14713.1|646
1701216600000|2023-11-29 00:10:00|14718.5|14717.5|14714.8|14713.8|14724.9|14723.9|14712.8|14711.8|541
1701216900000|2023-11-29 00:15:00|14714.7|14713.7|14718.8|14717.8|14719.2|14718.2|14712.2|14711.2|369
1701217200000|2023-11-29 00:20:00|14719.3|14718.3|14715.1|14714.1|14720.5|14719.5|14714.3|14713.3|292
1701217500000|2023-11-29 00:25:00|14715|14714|14716.6|14715.6|14722.2|14721.2|14714.9|14713.9|323
1701217800000|2023-11-29 00:30:00|14716.5|14715.5|14705.8|14704.8|14717.8|14716.8|14702.9|14701.9|665
1701218100000|2023-11-29 00:35:00|14705.4|14704.4|14704.8|14703.8|14707.2|14706.2|14701.7|14700.7|513
1701218400000|2023-11-29 00:40:00|14704.4|14703.4|14687.6|14686.6|14704.4|14703.4|14686.2|14685.2|929
1701218700000|2023-11-29 00:45:00|14687.7|14686.7|14687.8|14686.8|14691.2|14690.2|14682.1|14681.1|746
1701219000000|2023-11-29 00:50:00|14687.9|14686.9|14688.5|14687.5|14691.5|14690.5|14680.9|14679.9|1176
1701219300000|2023-11-29 00:55:00|14688.8|14687.8|14680.6|14679.6|14689.3|14688.3|14678.6|14677.6|624
1701219600000|2023-11-29 01:00:00|14680.5|14679.5|14674.1|14673.1|14680.7|14679.7|14667.7|14666.7|1052
1701219900000|2023-11-29 01:05:00|14673.8|14672.8|14681.6|14680.6|14681.9|14680.9|14672.9|14671.9|821
1701220200000|2023-11-29 01:10:00|14681.7|14680.7|14678.9|14677.9|14686.8|14685.8|14677.6|14676.6|758
1701220500000|2023-11-29 01:15:00|14678.3|14677.3|14671.4|14670.4|14682.8|14681.8|14671.2|14670.2|719
1701220800000|2023-11-29 01:20:00|14671.2|14670.2|14679.2|14678.2|14685.2|14684.2|14668.2|14667.2|691
1701221100000|2023-11-29 01:25:00|14678.2|14677.2|14682.9|14681.9|14683.8|14682.8|14678.2|14677.2|501
1701221400000|2023-11-29 01:30:00|14682.2|14681.2|14682|14681|14687.3|14686.3|14678.3|14677.3|601
1701221700000|2023-11-29 01:35:00|14681.9|14680.9|14678.7|14677.7|14683.2|14682.2|14678.1|14677.1|508
1701222000000|2023-11-29 01:40:00|14678.6|14677.6|14677.4|14676.4|14678.7|14677.7|14673|14672|602
1701222300000|2023-11-29 01:45:00|14677.3|14676.3|14684|14683|14684.9|14683.9|14675.8|14674.8|478
1701222600000|2023-11-29 01:50:00|14684.1|14683.1|14690.7|14689.7|14690.7|14689.7|14682.2|14681.2|572
1701222900000|2023-11-29 01:55:00|14690.8|14689.8|14690.7|14689.7|14696.5|14695.5|14689.4|14688.4|621
1701223200000|2023-11-29 02:00:00|14690.8|14689.8|14694.3|14693.3|14696.3|14695.3|14689.2|14688.2|454
1701223500000|2023-11-29 02:05:00|14694.2|14693.2|14687.2|14686.2|14696.4|14695.4|14685.5|14684.5|622
1701223800000|2023-11-29 02:10:00|14687.1|14686.1|14684.6|14683.6|14687.8|14686.8|14680.6|14679.6|510
1701224100000|2023-11-29 02:15:00|14684.7|14683.7|14688|14687|14688.2|14687.2|14682.3|14681.3|449
1701224400000|2023-11-29 02:20:00|14688.3|14687.3|14690.6|14689.6|14691.8|14690.8|14687.8|14686.8|322
1701224700000|2023-11-29 02:25:00|14690.5|14689.5|14689.1|14688.1|14691.1|14690.1|14686.8|14685.8|270
1701225000000|2023-11-29 02:30:00|14689|14688|14695.7|14694.7|14696.1|14695.1|14688.8|14687.8|301
1701225300000|2023-11-29 02:35:00|14695.8|14694.8|14696.8|14695.8|14697.2|14696.2|14691.8|14690.8|306
1701225600000|2023-11-29 02:40:00|14696.7|14695.7|14707.4|14706.4|14707.6|14706.6|14696.1|14695.1|419
1701225900000|2023-11-29 02:45:00|14707.6|14706.6|14707.3|14706.3|14709.3|14708.3|14704.2|14703.2|407
1701226200000|2023-11-29 02:50:00|14707.5|14706.5|14705.6|14704.6|14707.8|14706.8|14704|14703|399
1701226500000|2023-11-29 02:55:00|14705.4|14704.4|14704.1|14703.1|14706.8|14705.8|14703.1|14702.1|360
1701226800000|2023-11-29 03:00:00|14703.9|14702.9|14702.2|14701.2|14704.1|14703.1|14700|14699|324
1701227100000|2023-11-29 03:05:00|14702.1|14701.1|14703.1|14702.1|14707.3|14706.3|14702.1|14701.1|284
1701227400000|2023-11-29 03:10:00|14703|14702|14711.7|14710.7|14713.4|14712.4|14702|14701|287
1701227700000|2023-11-29 03:15:00|14711.8|14710.8|14716.1|14715.1|14717.8|14716.8|14710.9|14709.9|283
1701228000000|2023-11-29 03:20:00|14715.6|14714.6|14717.5|14716.5|14717.6|14716.6|14714.3|14713.3|164
1701228300000|2023-11-29 03:25:00|14717.4|14716.4|14716.1|14715.1|14721.2|14720.2|14716.1|14715.1|369
1701228600000|2023-11-29 03:30:00|14716|14715|14716.2|14715.2|14720|14719|14714.9|14713.9|243
1701228900000|2023-11-29 03:35:00|14716.3|14715.3|14723.6|14722.6|14725.1|14724.1|14715|14714|323
1701229200000|2023-11-29 03:40:00|14723.5|14722.5|14726.6|14725.6|14728.5|14727.5|14722.7|14721.8|285
1701229500000|2023-11-29 03:45:00|14726.8|14725.8|14727.9|14726.9|14732.8|14731.8|14726.7|14725.7|390
1701229800000|2023-11-29 03:50:00|14727.8|14726.8|14724.7|14723.7|14727.9|14726.9|14724.2|14723.2|420
1701230100000|2023-11-29 03:55:00|14725.2|14724.2|14729.6|14728.6|14729.7|14728.7|14724.7|14723.7|241
1701230400000|2023-11-29 04:00:00|14729.7|14728.7|14728|14727|14730.9|14729.9|14720.7|14719.7|423
1701230700000|2023-11-29 04:05:00|14727.4|14726.4|14719.7|14718.7|14727.9|14726.9|14717.6|14716.6|355
1701231000000|2023-11-29 04:10:00|14719.8|14718.8|14720.2|14719.2|14722.8|14721.8|14718.9|14717.9|309
1701231300000|2023-11-29 04:15:00|14720.3|14719.3|14720.8|14719.8|14722.3|14721.3|14717.6|14716.6|257
1701231600000|2023-11-29 04:20:00|14720.9|14719.9|14721|14720|14724.7|14723.7|14720.1|14719.1|322
1701231900000|2023-11-29 04:25:00|14721.1|14720.1|14724|14723|14724.7|14723.7|14720.9|14719.9|235
1701232200000|2023-11-29 04:30:00|14723.9|14722.9|14723.4|14722.4|14724.7|14723.7|14720.8|14719.8|179
1701232500000|2023-11-29 04:35:00|14723.5|14722.5|14719.9|14718.9|14723.6|14722.6|14718.7|14717.7|229
1701232800000|2023-11-29 04:40:00|14720|14719|14718.1|14717.1|14721.2|14720.2|14716.8|14715.8|291
1701233100000|2023-11-29 04:45:00|14718.5|14717.5|14715.5|14714.5|14718.5|14717.5|14714.6|14713.6|225
1701233400000|2023-11-29 04:50:00|14715.7|14714.7|14710.5|14709.5|14716.3|14715.3|14708.5|14707.5|340
1701233700000|2023-11-29 04:55:00|14710.8|14709.8|14709.9|14708.9|14710.9|14709.9|14707.8|14706.8|253
1701234000000|2023-11-29 05:00:00|14710|14709|14705|14704|14710.6|14709.6|14703.2|14702.2|311
1701234300000|2023-11-29 05:05:00|14705.7|14704.7|14702.6|14701.6|14707.8|14706.8|14701.4|14700.4|288
1701234600000|2023-11-29 05:10:00|14702.7|14701.7|14709.4|14708.4|14711.8|14710.8|14701.7|14700.7|333
1701234900000|2023-11-29 05:15:00|14709.3|14708.3|14704.2|14703.2|14710.3|14709.3|14703.8|14702.8|327
1701235200000|2023-11-29 05:20:00|14704.1|14703.1|14705|14704|14705.1|14704.1|14700.8|14699.8|254
1701235500000|2023-11-29 05:25:00|14704.9|14703.9|14698.7|14697.7|14706.5|14705.5|14695.3|14694.3|378
1701235800000|2023-11-29 05:30:00|14699.1|14698.1|14707.5|14706.5|14707.5|14706.5|14698.7|14697.7|435
1701236100000|2023-11-29 05:35:00|14707.6|14706.6|14707|14706|14709.5|14708.5|14704.2|14703.2|383
1701236400000|2023-11-29 05:40:00|14706.9|14705.9|14709.6|14708.6|14710.1|14709.1|14703.9|14702.9|331
1701236700000|2023-11-29 05:45:00|14709.7|14708.7|14713.6|14712.6|14716.7|14715.7|14707.3|14706.3|670
1701237000000|2023-11-29 05:50:00|14713.9|14712.9|14717|14716|14719.2|14718.2|14711.8|14710.8|478
1701237300000|2023-11-29 05:55:00|14716.8|14715.8|14715|14714|14718.1|14717.1|14713.8|14712.8|582
1701237600000|2023-11-29 06:00:00|14715.1|14714.1|14723.7|14722.7|14725.4|14724.4|14713.8|14712.8|527
1701237900000|2023-11-29 06:05:00|14723.8|14722.8|14726|14725|14726.5|14725.5|14722.6|14721.6|366
1701238200000|2023-11-29 06:10:00|14725.9|14724.9|14721.1|14720.1|14727|14726|14720.2|14719.2|332
1701238500000|2023-11-29 06:15:00|14722|14721|14719|14718|14722.7|14721.7|14717.7|14716.7|489
1701238800000|2023-11-29 06:20:00|14719.2|14718.2|14707.1|14706.1|14719.2|14718.2|14706.8|14705.8|475
1701239100000|2023-11-29 06:25:00|14706.9|14705.9|14710.3|14709.3|14710.8|14709.8|14705.8|14704.8|372
1701239400000|2023-11-29 06:30:00|14710.4|14709.4|14706.9|14705.9|14711|14710|14705.2|14704.2|817
1701239700000|2023-11-29 06:35:00|14707|14706|14713.3|14712.3|14713.4|14712.4|14704.7|14703.7|411
1701240000000|2023-11-29 06:40:00|14713.5|14712.5|14707.4|14706.4|14714.3|14713.3|14707.3|14706.3|486
1701240300000|2023-11-29 06:45:00|14707.5|14706.5|14706.2|14705.2|14707.9|14706.9|14702.7|14701.7|491
1701240600000|2023-11-29 06:50:00|14705.9|14704.9|14707.5|14706.5|14710.1|14709.1|14704.6|14703.6|458
1701240900000|2023-11-29 06:55:00|14707.6|14706.6|14717.7|14716.7|14717.8|14716.8|14707.3|14706.3|435
1701241200000|2023-11-29 07:00:00|14717.2|14716.2|14725.9|14724.9|14726.8|14725.8|14716.3|14715.3|694
1701241500000|2023-11-29 07:05:00|14726.5|14725.5|14725.3|14724.3|14729.9|14728.9|14724.2|14723.2|621
1701241800000|2023-11-29 07:10:00|14725.4|14724.4|14721.3|14720.3|14728.1|14727.1|14719.4|14718.4|482
1701242100000|2023-11-29 07:15:00|14721.4|14720.4|14718.2|14717.2|14723.6|14722.6|14718|14717|363
1701242400000|2023-11-29 07:20:00|14718.1|14717.1|14712.2|14711.2|14720.9|14719.9|14711.5|14710.5|387
1701242700000|2023-11-29 07:25:00|14712.3|14711.3|14720.6|14719.6|14724.6|14723.6|14711.3|14710.3|529
1701243000000|2023-11-29 07:30:00|14720.4|14719.4|14717|14716|14721.7|14720.7|14712.8|14711.8|669
1701243300000|2023-11-29 07:35:00|14716.9|14715.9|14726.4|14725.4|14727.8|14726.8|14715.2|14714.2|604
1701243600000|2023-11-29 07:40:00|14726.5|14725.5|14727.6|14726.6|14732.3|14731.3|14724.5|14723.5|511
1701243900000|2023-11-29 07:45:00|14727.7|14726.7|14722.7|14721.7|14730.1|14729.1|14721.5|14720.5|528
1701244200000|2023-11-29 07:50:00|14722.6|14721.6|14728.5|14727.5|14729.5|14728.5|14722|14721|441
1701244500000|2023-11-29 07:55:00|14728.6|14727.6|14735.5|14734.5|14737.4|14736.4|14727.8|14726.8|457
1701244800000|2023-11-29 08:00:00|14735.4|14734.4|14728.4|14727.4|14735.8|14734.8|14724|14722.4|1096
1701245100000|2023-11-29 08:05:00|14728.3|14727.3|14737.8|14736.8|14746|14745|14728.3|14727.3|789
1701245400000|2023-11-29 08:10:00|14737.9|14736.9|14742.6|14741.6|14744.6|14743.6|14732.5|14731.5|830
1701245700000|2023-11-29 08:15:00|14742.8|14741.8|14748.2|14747.2|14748.5|14747.5|14736.5|14735.5|738
1701246000000|2023-11-29 08:20:00|14748.1|14747.1|14741.4|14740.4|14748.1|14747.1|14740.5|14739.5|641
1701246300000|2023-11-29 08:25:00|14741.6|14740.6|14741.6|14740.6|14746.4|14745.4|14739.6|14738.6|637
1701246600000|2023-11-29 08:30:00|14741.7|14740.7|14740.7|14739.7|14742.9|14741.9|14736.7|14735.7|658
1701246900000|2023-11-29 08:35:00|14740.6|14739.6|14735.7|14734.7|14741.6|14740.6|14735.7|14734.7|568
1701247200000|2023-11-29 08:40:00|14735.6|14734.6|14738.2|14737.2|14740.3|14739.3|14731.9|14730.9|545
1701247500000|2023-11-29 08:45:00|14738.1|14737.1|14735.9|14734.9|14739.7|14738.7|14734.7|14733.7|511
1701247800000|2023-11-29 08:50:00|14735.8|14734.8|14733.3|14732.3|14738.3|14737.3|14731.7|14730.7|510
1701248100000|2023-11-29 08:55:00|14733.7|14732.7|14727.9|14726.9|14735.4|14734.4|14727|14726|532
1701248400000|2023-11-29 09:00:00|14727.8|14726.8|14726.3|14725.3|14729.5|14728.5|14718.4|14717.4|761
1701248700000|2023-11-29 09:05:00|14726.4|14725.4|14727.2|14726.2|14728.4|14727.4|14726.1|14725.1|117
1701249000000|2023-11-29 09:10:00|14726.6|14725.6|14736.1|14735.1|14736.4|14735.4|14726.6|14725.6|590
1701249300000|2023-11-29 09:15:00|14736.2|14735.2|14738.3|14737.3|14739.2|14738.2|14735.1|14734.1|348
1701249600000|2023-11-29 09:20:00|14738.5|14737.5|14742.8|14741.8|14745.3|14744.3|14738.4|14737.4|500
1701249900000|2023-11-29 09:25:00|14742.9|14741.9|14747.3|14746.3|14748.4|14747.4|14742.9|14741.9|380
1701250200000|2023-11-29 09:30:00|14747.2|14746.2|14762.6|14761.6|14765.2|14764.2|14747.2|14746.2|886
1701250500000|2023-11-29 09:35:00|14762.7|14761.7|14765.1|14764.1|14766.2|14765.2|14756.5|14755.5|634
1701250800000|2023-11-29 09:40:00|14765.2|14764.2|14758.5|14757.5|14765.7|14764.7|14758.5|14757.5|677
1701251100000|2023-11-29 09:45:00|14758.7|14757.7|14755.5|14754.5|14758.7|14757.7|14753.1|14752.1|531
1701251400000|2023-11-29 09:50:00|14755.8|14754.8|14752.1|14751.1|14759.3|14758.3|14751.2|14750.2|573
1701251700000|2023-11-29 09:55:00|14752.3|14751.3|14757.4|14756.4|14758.9|14757.9|14751|14750|349
1701252000000|2023-11-29 10:00:00|14757.5|14756.5|14749.4|14748.4|14758.3|14757.3|14747.9|14746.9|611
1701252300000|2023-11-29 10:05:00|14749.3|14748.3|14746.9|14745.9|14751.6|14750.6|14745.7|14744.7|353
1701252600000|2023-11-29 10:10:00|14747.1|14746.1|14756.1|14755.1|14756.8|14755.8|14746.2|14745.2|427
1701252900000|2023-11-29 10:15:00|14755.9|14754.9|14755.9|14754.9|14757.9|14756.9|14755.5|14754.5|297
1701253200000|2023-11-29 10:20:00|14755.8|14754.8|14756.4|14755.4|14757.1|14756.1|14753.6|14752.6|353
1701253500000|2023-11-29 10:25:00|14756.5|14755.5|14762.8|14761.8|14764.5|14763.5|14755.5|14754.5|458
1701253800000|2023-11-29 10:30:00|14762.7|14761.7|14764.3|14763.3|14764.6|14763.6|14757|14756|486
1701254100000|2023-11-29 10:35:00|14764.2|14763.2|14770.8|14769.8|14780|14779|14764.2|14763.2|699
1701254400000|2023-11-29 10:40:00|14770.7|14769.7|14773.1|14772.1|14774.3|14773.3|14766.2|14765.2|519
1701254700000|2023-11-29 10:45:00|14773|14772|14781.1|14780.1|14782.5|14781.5|14773|14772|526
1701255000000|2023-11-29 10:50:00|14781.2|14780.2|14778.3|14777.3|14781.8|14780.8|14776.6|14775.6|434
1701255300000|2023-11-29 10:55:00|14778.2|14777.2|14778.2|14777.2|14780.6|14779.6|14773.7|14772.7|496
1701255600000|2023-11-29 11:00:00|14778.4|14777.4|14775.2|14774.2|14778.8|14777.8|14773.5|14772.5|482
1701255900000|2023-11-29 11:05:00|14775.1|14774.1|14771.8|14770.8|14778.9|14777.9|14769.5|14768.5|389
1701256200000|2023-11-29 11:10:00|14771.9|14770.9|14767.2|14766.2|14773.4|14772.4|14766.6|14765.6|374
1701256500000|2023-11-29 11:15:00|14767.5|14766.5|14770.7|14769.7|14771.6|14770.6|14767.1|14766.1|344
1701256800000|2023-11-29 11:20:00|14770.8|14769.8|14772.8|14771.8|14776.2|14775.2|14770.2|14769.2|359
1701257100000|2023-11-29 11:25:00|14772.4|14771.4|14768|14767|14772.5|14771.5|14767.2|14766.2|277
1701257400000|2023-11-29 11:30:00|14768.1|14767.1|14771.7|14770.7|14773.7|14772.7|14768.1|14767.1|297
1701257700000|2023-11-29 11:35:00|14772.2|14771.2|14770.3|14769.3|14774.1|14773.1|14770.3|14769.3|291
1701258000000|2023-11-29 11:40:00|14770.2|14769.2|14767.1|14766.1|14771.4|14770.4|14764.7|14763.7|335
1701258300000|2023-11-29 11:45:00|14767.2|14766.2|14769.6|14768.6|14769.6|14768.6|14764|14763|319
1701258600000|2023-11-29 11:50:00|14769.5|14768.5|14764.8|14763.8|14771.3|14770.3|14764.3|14763.3|349
1701258900000|2023-11-29 11:55:00|14764.4|14763.4|14762.6|14761.6|14765.7|14765|14761.8|14760.8|331
1701259200000|2023-11-29 12:00:00|14762.8|14761.8|14769.1|14768.4|14770.4|14769.4|14761.9|14760.9|314
1701259500000|2023-11-29 12:05:00|14769.2|14768.5|14770.4|14769.4|14770.8|14769.8|14765.6|14764.6|358
1701259800000|2023-11-29 12:10:00|14770.2|14769.2|14767.6|14766.6|14776|14775|14767.5|14766.5|348
1701260100000|2023-11-29 12:15:00|14767.7|14766.7|14756.4|14755.4|14767.7|14766.7|14754.9|14753.9|487
1701260400000|2023-11-29 12:20:00|14756.3|14755.3|14762.6|14761.6|14764.6|14763.6|14756.3|14755.3|394
1701260700000|2023-11-29 12:25:00|14762.5|14761.5|14770.7|14769.7|14772.1|14771.1|14758.9|14758.1|518
1701261000000|2023-11-29 12:30:00|14770.8|14769.8|14770.5|14769.5|14775.2|14774.2|14766.8|14765.8|572
1701261300000|2023-11-29 12:35:00|14770.3|14769.3|14768.5|14767.5|14771.7|14770.7|14765.3|14764.3|502
1701261600000|2023-11-29 12:40:00|14768.4|14767.4|14769.2|14768.2|14771|14770|14765.9|14764.9|488
1701261900000|2023-11-29 12:45:00|14768.9|14767.9|14766.3|14765.3|14773.5|14772.5|14765.1|14764.1|570
1701262200000|2023-11-29 12:50:00|14766.4|14765.4|14757.4|14756.4|14766.5|14765.5|14757.4|14756.4|406
1701262500000|2023-11-29 12:55:00|14757.2|14756.2|14762|14761|14765.4|14764.4|14757.2|14756.2|527
1701262800000|2023-11-29 13:00:00|14761.9|14760.9|14761.2|14760.2|14765.2|14764.2|14760.2|14759.2|637
1701263100000|2023-11-29 13:05:00|14760.9|14759.9|14758.2|14757.2|14763.8|14762.8|14755.3|14754.3|657
1701263400000|2023-11-29 13:10:00|14758.6|14757.6|14752.7|14751.7|14759.2|14758.2|14749.4|14748.4|820
1701263700000|2023-11-29 13:15:00|14752.2|14751.2|14754.3|14753.3|14757.5|14756.5|14747.4|14746.4|865
1701264000000|2023-11-29 13:20:00|14754.2|14753.2|14747.9|14746.9|14754.2|14753.2|14745.1|14744.1|937
1701264300000|2023-11-29 13:25:00|14748.3|14747.3|14750.6|14746.2|14751.7|14750.7|14744.1|14742.7|573
1701264600000|2023-11-29 13:30:00|14751.6|14747.1|14760.9|14759.9|14772.1|14769.5|14730.9|14729.6|2203
1701264900000|2023-11-29 13:35:00|14761|14760|14774.8|14773.8|14780|14779|14757.5|14756.5|1671
1701265200000|2023-11-29 13:40:00|14774.7|14773.7|14769.5|14768.5|14777.8|14776.8|14767.2|14766.2|1579
1701265500000|2023-11-29 13:45:00|14769.3|14768.3|14775.3|14774.3|14777.1|14776.1|14768.1|14767.1|1252
1701265800000|2023-11-29 13:50:00|14775.2|14774.2|14774.8|14773.8|14777.3|14776.3|14770|14769|1040
1701266100000|2023-11-29 13:55:00|14774.9|14773.9|14773.4|14772.4|14776.4|14775.4|14768|14767|983
1701266400000|2023-11-29 14:00:00|14773.2|14772.2|14776.8|14775.8|14791.3|14790.3|14770.5|14769.5|1294
1701266700000|2023-11-29 14:05:00|14776.9|14775.9|14774|14773|14780.1|14779.1|14770.1|14769.1|1033
1701267000000|2023-11-29 14:10:00|14774.1|14773.1|14784|14783|14786.1|14785.1|14772.9|14771.9|894
1701267300000|2023-11-29 14:15:00|14784.2|14783.2|14782.9|14781.9|14789.9|14788.9|14780.1|14779.1|798
1701267600000|2023-11-29 14:20:00|14782.7|14781.7|14766.2|14765.2|14784.6|14783.6|14766.1|14765.1|804
1701267900000|2023-11-29 14:25:00|14766.3|14765.3|14757.1|14756.1|14766.6|14765.6|14755.5|14754.5|735
1701268200000|2023-11-29 14:30:00|14757|14756|14754.4|14753.7|14759.8|14758.8|14749.7|14748.7|1082
1701268500000|2023-11-29 14:35:00|14754.5|14753.8|14748.1|14747.1|14756.5|14755.5|14745.6|14744.6|892
1701268800000|2023-11-29 14:40:00|14748.4|14747.4|14751.7|14750.7|14752.3|14751.3|14742.4|14741.4|887
1701269100000|2023-11-29 14:45:00|14751.6|14750.6|14750|14749|14751.7|14750.7|14741.2|14740.2|878
1701269400000|2023-11-29 14:50:00|14750.1|14749.1|14747.3|14746.3|14752.8|14751.8|14746.1|14745.1|858
1701269700000|2023-11-29 14:55:00|14747.2|14746.2|14741.1|14740.1|14747.8|14747|14737.7|14737|817
1701270000000|2023-11-29 15:00:00|14740.9|14739.9|14717.4|14716.4|14741.8|14740.8|14712.4|14711.4|1343
1701270300000|2023-11-29 15:05:00|14717.2|14716.2|14737.3|14736.3|14738|14737|14717.1|14716.1|1305
1701270600000|2023-11-29 15:10:00|14737.6|14736.6|14754.7|14753.7|14761.2|14760.2|14737.3|14736.3|1503
1701270900000|2023-11-29 15:15:00|14754.6|14753.6|14764.1|14763.1|14764.2|14763.2|14746.1|14745.1|1248
1701271200000|2023-11-29 15:20:00|14764.2|14763.2|14763.6|14762.6|14765.6|14764.6|14756.3|14755.3|1207
1701271500000|2023-11-29 15:25:00|14763.3|14762.3|14755.5|14754.5|14763.3|14762.3|14752.4|14751.4|1099
1701271800000|2023-11-29 15:30:00|14755.2|14754.2|14770.8|14769.8|14771.9|14770.9|14753.1|14752.2|1061
1701272100000|2023-11-29 15:35:00|14770.6|14769.6|14765.9|14764.9|14770.8|14769.8|14763.7|14762.7|740
1701272400000|2023-11-29 15:40:00|14765.6|14764.6|14764.8|14763.8|14768.8|14767.8|14762.3|14761.3|799
1701272700000|2023-11-29 15:45:00|14764.9|14763.9|14751|14750|14764.9|14763.9|14751|14750|849
1701273000000|2023-11-29 15:50:00|14750.9|14749.9|14740|14739|14751.7|14750.7|14738|14737|809
1701273300000|2023-11-29 15:55:00|14740.1|14739.1|14739.7|14739|14741.5|14740.5|14735.6|14734.6|621
1701273600000|2023-11-29 16:00:00|14739.6|14738.9|14741.5|14740.5|14748.2|14747.2|14737.3|14736.3|807
1701273900000|2023-11-29 16:05:00|14741.4|14740.4|14745.1|14744.4|14746.7|14746|14738.1|14737.1|594
1701274200000|2023-11-29 16:10:00|14745.2|14744.5|14731.6|14730.6|14746.4|14745.7|14727.1|14726.1|810
1701274500000|2023-11-29 16:15:00|14731.7|14730.7|14737.2|14736.2|14738.9|14737.9|14729|14728|634
1701274800000|2023-11-29 16:20:00|14737.3|14736.3|14734.6|14733.6|14740.7|14740|14730.9|14729.9|663
1701275100000|2023-11-29 16:25:00|14734.5|14733.5|14736.7|14736|14737.3|14736.6|14733.4|14732.5|501
1701275400000|2023-11-29 16:30:00|14736.8|14736.1|14734.1|14733.1|14737|14736.1|14731|14730.2|596
1701275700000|2023-11-29 16:35:00|14734.2|14733.2|14745.2|14744.2|14745.6|14744.6|14732|14731.3|670
1701276000000|2023-11-29 16:40:00|14745.3|14744.3|14744.7|14743.7|14746.2|14745.2|14743.4|14742.4|512
1701276300000|2023-11-29 16:45:00|14744.5|14743.5|14742.5|14741.5|14744.7|14743.7|14741.4|14740.4|380
1701276600000|2023-11-29 16:50:00|14742.7|14741.7|14743|14742|14744.1|14743.1|14741.3|14740.3|241
1701276900000|2023-11-29 16:55:00|14742.9|14741.9|14739.4|14738.7|14744.9|14743.9|14737|14736.3|297
1701277200000|2023-11-29 17:00:00|14739.2|14738.5|14741|14740|14746.9|14745.9|14739|14738.3|528
1701277500000|2023-11-29 17:05:00|14741.1|14740.1|14731.3|14730.6|14741.1|14740.1|14730.8|14730.1|484
1701277800000|2023-11-29 17:10:00|14731.4|14730.7|14729.5|14728.5|14735.2|14734.3|14727.3|14726.6|440
1701278100000|2023-11-29 17:15:00|14729.4|14728.4|14731.9|14730.9|14732|14731|14727.4|14726.7|364
1701278400000|2023-11-29 17:20:00|14731.8|14730.8|14729.4|14728.7|14732.6|14731.7|14727.5|14726.8|248
1701278700000|2023-11-29 17:25:00|14729.3|14728.6|14732.1|14731.1|14732.5|14731.5|14729.2|14728.5|248
1701279000000|2023-11-29 17:30:00|14732|14731|14734.9|14734.2|14735.3|14734.5|14731.6|14730.9|285
1701279300000|2023-11-29 17:35:00|14734.8|14734.1|14731|14730.3|14735|14734.3|14730.9|14730.2|249
1701279600000|2023-11-29 17:40:00|14730.9|14730.2|14732.5|14731.5|14735.6|14734.8|14730.9|14730.2|323
1701279900000|2023-11-29 17:45:00|14732.6|14731.6|14728.5|14727.5|14733|14732|14728.3|14727.5|380
1701280200000|2023-11-29 17:50:00|14728.4|14727.4|14730.1|14729.1|14730.7|14729.7|14726.6|14725.9|336
1701280500000|2023-11-29 17:55:00|14730.4|14729.4|14726.9|14726.2|14730.9|14729.9|14726|14725.3|291
1701280800000|2023-11-29 18:00:00|14726.8|14726.1|14720.7|14720|14727|14726.3|14719.2|14718.5|399
1701281100000|2023-11-29 18:05:00|14720.9|14720.2|14729.6|14728.6|14729.7|14728.8|14720.7|14720|342
1701281400000|2023-11-29 18:10:00|14729.7|14728.7|14729.8|14728.8|14730|14729.2|14727.9|14727.2|224
1701281700000|2023-11-29 18:15:00|14729.9|14728.9|14731.6|14730.9|14731.6|14730.9|14728.5|14727.5|244
1701282000000|2023-11-29 18:20:00|14731.8|14730.8|14732.1|14731.1|14733.9|14732.9|14730.8|14729.8|218
1701282300000|2023-11-29 18:25:00|14732|14731|14726.5|14725.5|14732.7|14732|14726.5|14725.5|237
1701282600000|2023-11-29 18:30:00|14726.4|14725.4|14719.4|14718.7|14726.4|14725.4|14717.9|14716.9|332
1701282900000|2023-11-29 18:35:00|14719|14718.3|14720.2|14719.2|14721.6|14720.9|14717.6|14716.6|295
1701283200000|2023-11-29 18:40:00|14720.1|14719.1|14714.6|14713.6|14720.2|14719.2|14714.2|14713.5|227
1701283500000|2023-11-29 18:45:00|14714.7|14713.7|14720.3|14719.3|14723.7|14722.7|14713.5|14712.8|499
1701283800000|2023-11-29 18:50:00|14720.9|14719.9|14719.2|14718.5|14722.2|14721.2|14717.6|14716.9|264
1701284100000|2023-11-29 18:55:00|14719.5|14718.8|14718.7|14717.2|14720|14719.1|14718|14717.1|246
1701284400000|2023-11-29 19:00:00|14718.5|14717.1|14714.2|14713.5|14718.5|14717.7|14713.7|14713|255
1701284700000|2023-11-29 19:05:00|14714.3|14713.6|14711.9|14711.2|14715.5|14714.6|14709.9|14709.2|350
1701285000000|2023-11-29 19:10:00|14711.8|14711.1|14711.5|14710.5|14712.5|14711.7|14708.2|14707.4|392
1701285300000|2023-11-29 19:15:00|14711.6|14710.6|14714.4|14713.7|14715.9|14715.2|14711.6|14710.6|322
1701285600000|2023-11-29 19:20:00|14714.5|14713.8|14719.6|14718.9|14720|14719.3|14714.5|14713.6|323
1701285900000|2023-11-29 19:25:00|14719.5|14718.8|14723.9|14722.9|14725.5|14724.8|14718.6|14717.8|309
1701286200000|2023-11-29 19:30:00|14723.8|14722.8|14726.1|14725.4|14727.7|14726.7|14723.1|14722.1|293
1701286500000|2023-11-29 19:35:00|14726.2|14725.5|14726.5|14725.8|14727.9|14727.1|14724.8|14724.1|259
1701286800000|2023-11-29 19:40:00|14726.4|14725.7|14731.6|14730.9|14731.9|14731|14726.2|14725.5|225
1701287100000|2023-11-29 19:45:00|14731.7|14731|14727.9|14726.9|14731.9|14731.2|14726.4|14725.4|294
1701287400000|2023-11-29 19:50:00|14727.8|14726.8|14727.2|14726.2|14728.7|14727.7|14724.5|14723.5|309
1701287700000|2023-11-29 19:55:00|14727.1|14726.1|14724.8|14723.8|14727.6|14726.6|14722.8|14721.8|286
1701288000000|2023-11-29 20:00:00|14724.9|14723.9|14727.5|14726.5|14728.1|14727.1|14724.2|14723.2|352
1701288300000|2023-11-29 20:05:00|14727.6|14726.6|14729.9|14728.9|14731|14730|14726|14725|308
1701288600000|2023-11-29 20:10:00|14730|14729|14729.6|14728.6|14732.5|14731.5|14728.9|14727.9|254
1701288900000|2023-11-29 20:15:00|14729.5|14728.5|14733.7|14733|14735.9|14734.9|14729.5|14728.5|257
1701289200000|2023-11-29 20:20:00|14733.9|14732.9|14735.5|14734.5|14737|14736|14733.6|14732.6|169
1701289500000|2023-11-29 20:25:00|14735.4|14734.4|14736.5|14735.5|14737.3|14736.3|14735.3|14734.3|205
1701289800000|2023-11-29 20:30:00|14736.4|14735.4|14732.1|14731.1|14736.5|14735.5|14731.9|14730.9|148
1701290100000|2023-11-29 20:35:00|14732.2|14731.2|14731.7|14730.7|14732.6|14731.6|14730.8|14729.8|180
1701290400000|2023-11-29 20:40:00|14731.8|14730.8|14728.8|14727.8|14731.9|14730.9|14728.8|14727.8|162
1701290700000|2023-11-29 20:45:00|14728.7|14727.7|14734|14733|14734.7|14733.7|14727.3|14726.4|180
1701291000000|2023-11-29 20:50:00|14733.9|14732.9|14733.2|14732.2|14735.1|14734.1|14732.9|14731.9|148
1701291300000|2023-11-29 20:55:00|14733.1|14732.1|14730.7|14729.7|14735.3|14734.3|14730.3|14729.3|246
1701291600000|2023-11-29 21:00:00|14730.5|14729.5|14728.8|14727.8|14730.6|14729.6|14728.7|14727.7|175
1701291900000|2023-11-29 21:05:00|14728.9|14727.9|14729.9|14728.9|14731.2|14730.2|14728.7|14727.7|119
1701292200000|2023-11-29 21:10:00|14730|14729|14732|14731|14732|14731|14729|14728|127
1701292500000|2023-11-29 21:15:00|14731.3|14730.3|14725.9|14724.9|14731.3|14730.3|14725.3|14724.3|155
1701292800000|2023-11-29 21:20:00|14725.5|14724.5|14724.6|14723.6|14725.6|14724.6|14723.6|14722.6|110
1701293100000|2023-11-29 21:25:00|14724.3|14723.3|14720.5|14719.5|14724.7|14723.7|14719.7|14718.7|123
1701293400000|2023-11-29 21:30:00|14720.6|14719.6|14724.6|14723.6|14725.6|14724.6|14720.4|14719.4|97
1701293700000|2023-11-29 21:35:00|14724.5|14723.5|14725.8|14724.8|14726.4|14725.4|14724.2|14723.2|61
1701294000000|2023-11-29 21:40:00|14725.6|14724.6|14724.5|14723.5|14726.8|14725.8|14724.4|14723.4|117
1701294300000|2023-11-29 21:45:00|14724.4|14723.4|14721.7|14720.7|14724.7|14723.7|14720.5|14719.5|225
1701294600000|2023-11-29 21:50:00|14722|14720.5|14722.4|14721.4|14722.9|14721.8|14721.4|14720.4|138
1701294900000|2023-11-29 21:55:00|14723.2|14720.7|14727.2|14722.9|14727.2|14724.3|14723.1|14720.5|475
1701295200000|2023-11-29 22:00:00|14727.1|14722.8|14717.1|14710.4|14728|14722.8|14716.5|14709.8|49
1701295500000|2023-11-29 22:05:00|14716.2|14709.5|14717.4|14710.7|14717.7|14711|14716.2|14709.5|26
1701295800000|2023-11-29 22:10:00|14717.5|14710.8|14719.3|14712.6|14719.9|14713.2|14717.3|14710.6|26
1701296100000|2023-11-29 22:15:00|14719.2|14712.7|14719.1|14712.4|14719.4|14712.7|14717.4|14710.7|23
1701296400000|2023-11-29 22:20:00|14718.9|14712.2|14716.7|14710|14719.6|14712.9|14716.3|14709.6|82
1701296700000|2023-11-29 22:25:00|14716.6|14709.9|14715.1|14708.7|14716.8|14710.6|14712.7|14706|75
1701297000000|2023-11-29 22:30:00|14714.9|14708.6|14717.4|14711.9|14718.7|14712|14714.8|14708.1|131
1701297300000|2023-11-29 22:35:00|14717.3|14712|14715.1|14710.2|14717.4|14712|14713.2|14706.5|150
1701297600000|2023-11-29 22:40:00|14715|14710.3|14711.2|14706.6|14715.7|14710.3|14711.2|14706.3|122
1701297900000|2023-11-29 22:45:00|14711.4|14706.8|14708.3|14704.4|14711.6|14707|14707.7|14703.1|211
1701298200000|2023-11-29 22:50:00|14708.5|14704.5|14708.8|14704.8|14709.1|14705.1|14707.8|14703.7|169
1701298500000|2023-11-29 22:55:00|14708.7|14704.7|14709.6|14706.1|14710.1|14706.8|14708.4|14704.3|102
1701298800000|2023-11-29 23:00:00|14709.4|14706|14697.4|14695|14710.8|14707.1|14693.1|14690.6|539
1701299100000|2023-11-29 23:05:00|14697|14695.3|14695.3|14693.6|14700.5|14698.7|14695.3|14693.6|300
1701299400000|2023-11-29 23:10:00|14695.2|14693.4|14692.5|14690.6|14695.2|14693.4|14685.4|14683.5|477
1701299700000|2023-11-29 23:15:00|14692.8|14691.3|14696.7|14695.1|14697.3|14696|14689.9|14688.3|238
1701300000000|2023-11-29 23:20:00|14696.9|14695.2|14698.2|14697.2|14698.5|14697.5|14693.4|14692.2|217
1701300300000|2023-11-29 23:25:00|14698.3|14697.3|14701.6|14700.6|14703|14702|14698|14697|252
1701300600000|2023-11-29 23:30:00|14702|14700.4|14707|14706|14707|14706|14702|14700.4|180
1701300900000|2023-11-29 23:35:00|14707.1|14706.1|14704|14703|14712.2|14711.2|14698.9|14697.5|254
1701301200000|2023-11-29 23:40:00|14704.2|14702.7|14703.4|14702.4|14706.7|14705.7|14699.6|14698.6|159
1701301500000|2023-11-29 23:45:00|14703.5|14702.5|14701.8|14700.1|14705.3|14704.3|14696.7|14695.7|277
1701301800000|2023-11-29 23:50:00|14701.7|14700|14708.9|14707.9|14708.9|14707.9|14701.7|14700|220
1701302100000|2023-11-29 23:55:00|14708.8|14707.8|14706.5|14705.5|14708.8|14707.8|14701.6|14700.6|143
1701302400000|2023-11-30 00:00:00|14706.6|14705.6|14713.3|14712.3|14714.2|14713.2|14703.7|14702.7|284
1701302700000|2023-11-30 00:05:00|14713.1|14712.1|14715.9|14714.9|14719.7|14718.7|14712.2|14711.2|302
1701303000000|2023-11-30 00:10:00|14715.2|14714.2|14711.3|14710.3|14716.6|14715.6|14710.8|14709.8|211
1701303300000|2023-11-30 00:15:00|14711.2|14710.2|14708|14707|14712.9|14711.9|14707.2|14706.2|285
1701303600000|2023-11-30 00:20:00|14707.9|14706.9|14700.4|14699.4|14709.9|14708.9|14697.4|14696.4|374
1701303900000|2023-11-30 00:25:00|14700.6|14699.6|14705.7|14704.7|14706.2|14705.2|14700.3|14699.3|263
1701304200000|2023-11-30 00:30:00|14705.5|14704.5|14694.8|14693.8|14707.9|14706.9|14693|14692|283
1701304500000|2023-11-30 00:35:00|14694.2|14693.2|14697.3|14696.3|14699.3|14698.3|14691.2|14690.2|321
1701304800000|2023-11-30 00:40:00|14697.5|14696.5|14705.2|14704.2|14706.2|14705.2|14697.3|14696.3|459
1701305100000|2023-11-30 00:45:00|14704.7|14703.7|14698.9|14697.9|14704.9|14703.9|14697|14696|322
1701305400000|2023-11-30 00:50:00|14699.7|14698.7|14698.3|14697.3|14707|14706|14694.3|14693.3|753
1701305700000|2023-11-30 00:55:00|14698.2|14697.2|14698.2|14697.2|14700.4|14699.4|14688.6|14687.6|843
1701306000000|2023-11-30 01:00:00|14698.3|14697.3|14702.3|14701.3|14708.7|14707.7|14698.2|14697.2|651
1701306300000|2023-11-30 01:05:00|14702.5|14701.5|14704.3|14703.3|14707.6|14706.6|14700|14699|515
1701306600000|2023-11-30 01:10:00|14704.2|14703.2|14702.6|14701.6|14705.3|14704.3|14698.9|14697.9|366
1701306900000|2023-11-30 01:15:00|14702.5|14701.5|14704.2|14703.2|14707.7|14706.7|14702.5|14701.5|285
1701307200000|2023-11-30 01:20:00|14703.6|14702.6|14708.7|14707.7|14709.9|14708.9|14703.1|14702.1|276
1701307500000|2023-11-30 01:25:00|14708.8|14707.8|14714.1|14713.1|14717.7|14716.7|14708.8|14707.8|369
1701307800000|2023-11-30 01:30:00|14714.6|14713.6|14710.4|14709.4|14716.1|14714.8|14707|14706|598
1701308100000|2023-11-30 01:35:00|14710.3|14709.3|14703.9|14702.9|14711.3|14710.3|14701|14700|483
1701308400000|2023-11-30 01:40:00|14704|14703|14702.4|14701.4|14705.5|14704.5|14698.9|14697.9|506
1701308700000|2023-11-30 01:45:00|14702.8|14701.8|14704.1|14703.1|14706.5|14705.5|14698.5|14697.5|416
1701309000000|2023-11-30 01:50:00|14703.7|14702.7|14704.7|14703.7|14705.3|14704.3|14702|14701|301
1701309300000|2023-11-30 01:55:00|14705.2|14704.2|14704.3|14703.3|14705.2|14704.2|14700.8|14699.8|322
1701309600000|2023-11-30 02:00:00|14704.2|14703.2|14709.1|14708.1|14710|14709|14704|14703|442
1701309900000|2023-11-30 02:05:00|14708.9|14707.9|14715.3|14714.3|14716.4|14715.4|14708|14707|323
1701310200000|2023-11-30 02:10:00|14715.6|14714.6|14712.7|14711.7|14718.3|14717.3|14712.3|14711.3|324
1701310500000|2023-11-30 02:15:00|14712.8|14711.8|14715.7|14715|14716.1|14715.1|14712.4|14711.4|229
1701310800000|2023-11-30 02:20:00|14716|14715.2|14707.5|14706.5|14717|14716|14707.2|14706.2|362
1701311100000|2023-11-30 02:25:00|14707.4|14706.4|14709.7|14708.7|14710|14709|14705.1|14704.1|267
1701311400000|2023-11-30 02:30:00|14709.6|14708.6|14707.2|14706.2|14712|14711|14707.2|14706.2|290
1701311700000|2023-11-30 02:35:00|14707.3|14706.3|14709.1|14708.1|14710.8|14709.8|14705.8|14704.8|274
1701312000000|2023-11-30 02:40:00|14709.2|14708.2|14701.4|14700.4|14711.2|14710.2|14700.3|14699.3|399
1701312300000|2023-11-30 02:45:00|14701.3|14700.3|14695.4|14694.4|14703.5|14702.5|14694.9|14693.9|440
1701312600000|2023-11-30 02:50:00|14695.3|14694.3|14696.9|14695.9|14697.3|14696.3|14693.7|14692.7|404
1701312900000|2023-11-30 02:55:00|14696.8|14695.8|14701.7|14700.7|14701.8|14700.8|14696.6|14695.6|391
1701313200000|2023-11-30 03:00:00|14702|14701|14703.2|14702.2|14703.5|14702.5|14700.2|14699.2|190
1701313500000|2023-11-30 03:05:00|14703.3|14702.3|14707.8|14706.8|14707.9|14706.9|14703.2|14702.2|165
1701313800000|2023-11-30 03:10:00|14707.9|14706.9|14707.5|14706.5|14708.2|14707.2|14705.7|14704.7|184
1701314100000|2023-11-30 03:15:00|14707.6|14706.6|14708.7|14707.7|14708.9|14707.9|14706.8|14705.8|172
1701314400000|2023-11-30 03:20:00|14708.6|14707.6|14707.6|14706.6|14709.9|14708.9|14707.6|14706.6|142
1701314700000|2023-11-30 03:25:00|14707.3|14706.3|14711.1|14710.1|14713.3|14712.3|14707.3|14706.3|200
1701315000000|2023-11-30 03:30:00|14711.3|14710.3|14711|14710|14711.7|14710.7|14707.4|14706.4|285
1701315300000|2023-11-30 03:35:00|14711.1|14710.1|14710.7|14709.7|14712.1|14711.4|14709|14708|228
1701315600000|2023-11-30 03:40:00|14710.6|14709.6|14710.3|14709.3|14711.9|14710.9|14708.9|14707.9|215
1701315900000|2023-11-30 03:45:00|14710.4|14709.4|14711.7|14710.7|14712.8|14711.8|14709.7|14708.7|235
1701316200000|2023-11-30 03:50:00|14711.8|14710.8|14711.1|14710.1|14712.2|14711.2|14708.4|14707.4|241
1701316500000|2023-11-30 03:55:00|14711|14710|14709.9|14708.9|14711.7|14710.7|14708.1|14707.1|177
1701316800000|2023-11-30 04:00:00|14710.3|14709.3|14706.3|14705.3|14711.2|14710.2|14706.1|14705.1|214
1701317100000|2023-11-30 04:05:00|14706.2|14705.2|14704.6|14703.6|14708.6|14707.7|14703.5|14702.5|261
1701317400000|2023-11-30 04:10:00|14704.5|14703.5|14705.3|14704.6|14706.7|14706|14704.4|14703.4|189
1701317700000|2023-11-30 04:15:00|14705.4|14704.7|14706|14705.3|14706.5|14705.5|14703.2|14702.2|175
1701318000000|2023-11-30 04:20:00|14705.6|14704.9|14703|14702|14705.7|14705|14701|14700|194
1701318300000|2023-11-30 04:25:00|14703.1|14702.1|14704.8|14704.1|14705|14704.2|14702.9|14701.9|150
1701318600000|2023-11-30 04:30:00|14704.9|14704.2|14709.1|14708.4|14709.3|14708.5|14704.8|14703.9|161
1701318900000|2023-11-30 04:35:00|14708.8|14707.8|14711|14710|14712.8|14712.1|14708.4|14707.4|213
1701319200000|2023-11-30 04:40:00|14711.1|14710.1|14712.7|14711.7|14714.7|14713.7|14710.4|14709.4|234
1701319500000|2023-11-30 04:45:00|14712.8|14711.8|14714.3|14713.3|14715.7|14715|14711.7|14710.7|193
1701319800000|2023-11-30 04:50:00|14714.2|14713.2|14707.8|14706.8|14714.5|14713.5|14707.8|14706.8|260
1701320100000|2023-11-30 04:55:00|14707.9|14706.9|14705.1|14704.1|14708.5|14707.5|14704.9|14703.9|178
1701320400000|2023-11-30 05:00:00|14705|14704|14702.2|14701.2|14706.2|14705.2|14701|14700|164
1701320700000|2023-11-30 05:05:00|14702.3|14701.3|14701.1|14700.1|14702.3|14701.3|14695.7|14694.7|296
1701321000000|2023-11-30 05:10:00|14701.5|14700.5|14700.6|14699.9|14702.6|14701.9|14698.9|14698.2|280
1701321300000|2023-11-30 05:15:00|14700.8|14699.8|14698.5|14697.8|14701.8|14701|14697.8|14696.8|259
1701321600000|2023-11-30 05:20:00|14698.6|14697.9|14704|14703|14705.8|14704.8|14697.9|14697.2|310
1701321900000|2023-11-30 05:25:00|14703.9|14702.9|14707.7|14706.7|14709.2|14708.2|14703.9|14702.9|418
1701322200000|2023-11-30 05:30:00|14707.8|14706.8|14709.2|14708.2|14710.1|14709.4|14707.4|14706.4|187
1701322500000|2023-11-30 05:35:00|14709.1|14708.1|14707.7|14706.7|14709.7|14708.7|14706.3|14705.3|204
1701322800000|2023-11-30 05:40:00|14707.8|14706.8|14709.8|14708.8|14712.2|14711.2|14707.8|14706.8|241
1701323100000|2023-11-30 05:45:00|14709.9|14708.9|14709.4|14708.4|14712.2|14711.2|14708.6|14707.6|218
1701323400000|2023-11-30 05:50:00|14709.1|14708.1|14702.4|14701.4|14709.2|14708.2|14702|14701|248
1701323700000|2023-11-30 05:55:00|14702.5|14701.5|14703.8|14702.8|14703.8|14702.8|14700.5|14699.5|311
1701324000000|2023-11-30 06:00:00|14703.7|14702.7|14704.3|14703.6|14708.7|14707.7|14703|14702|346
1701324300000|2023-11-30 06:05:00|14704|14703.3|14705.1|14704.1|14706.6|14705.6|14703.4|14702.7|221
1701324600000|2023-11-30 06:10:00|14704.6|14703.6|14707.6|14706.6|14707.8|14706.8|14704.2|14703.2|158
1701324900000|2023-11-30 06:15:00|14707.5|14706.5|14707.9|14707.2|14710.5|14709.5|14707.2|14706.2|219
1701325200000|2023-11-30 06:20:00|14707.7|14707|14705.8|14704.8|14708.1|14707.1|14705.3|14704.3|222
1701325500000|2023-11-30 06:25:00|14705.4|14704.4|14698.7|14697.7|14705.8|14704.8|14697.7|14696.7|352
1701325800000|2023-11-30 06:30:00|14699.5|14698.5|14696|14695|14700|14699|14695.7|14694.7|270
1701326100000|2023-11-30 06:35:00|14695.9|14694.9|14691.2|14690.2|14695.9|14694.9|14689.8|14688.8|371
1701326400000|2023-11-30 06:40:00|14691.1|14690.1|14696|14695|14696.1|14695.1|14687.1|14686.1|418
1701326700000|2023-11-30 06:45:00|14695.9|14694.9|14692.8|14691.8|14695.9|14694.9|14691.5|14690.5|220
1701327000000|2023-11-30 06:50:00|14692.9|14691.9|14697.1|14696.1|14698|14697|14691.6|14690.6|192
1701327300000|2023-11-30 06:55:00|14697.6|14696.6|14696.7|14695.7|14698.1|14697.1|14694.8|14693.8|256
1701327600000|2023-11-30 07:00:00|14696.6|14695.6|14694.4|14693.4|14699.2|14698.2|14693.9|14692.9|407
1701327900000|2023-11-30 07:05:00|14694.5|14693.5|14708.7|14707.7|14708.9|14707.9|14692.6|14691.6|570
1701328200000|2023-11-30 07:10:00|14708.8|14707.8|14711.6|14710.6|14713.2|14712.2|14706.6|14705.6|531
1701328500000|2023-11-30 07:15:00|14711.8|14710.8|14709.6|14708.6|14712.7|14711.7|14709.4|14708.4|312
1701328800000|2023-11-30 07:20:00|14709.7|14708.7|14709.7|14708.7|14713.5|14712.5|14708|14707|398
1701329100000|2023-11-30 07:25:00|14709.6|14708.6|14710.4|14709.4|14711|14710|14707.9|14706.9|258
1701329400000|2023-11-30 07:30:00|14710.5|14709.5|14715.1|14714.4|14715.5|14714.8|14710.5|14709.5|389
1701329700000|2023-11-30 07:35:00|14715.2|14714.5|14714.9|14713.9|14715.7|14714.7|14713.3|14712.3|341
1701330000000|2023-11-30 07:40:00|14715|14714|14725.4|14724.4|14725.7|14724.7|14713.2|14712.5|557
1701330300000|2023-11-30 07:45:00|14725.8|14724.8|14718.1|14717.1|14727.3|14726.3|14717.9|14716.9|902
1701330600000|2023-11-30 07:50:00|14718|14717|14710.8|14709.8|14718|14717|14708.8|14707.8|509
1701330900000|2023-11-30 07:55:00|14710.9|14709.9|14706.6|14705.9|14713.9|14712.9|14706.2|14705.2|447
1701331200000|2023-11-30 08:00:00|14706.5|14705.8|14699.3|14698.3|14707.3|14706.3|14696.8|14695.8|790
1701331500000|2023-11-30 08:05:00|14699.4|14698.4|14706.5|14705.5|14708.4|14707.4|14698.6|14697.6|605
1701331800000|2023-11-30 08:10:00|14706.8|14705.8|14707.6|14706.6|14711|14710|14705.8|14705|524
1701332100000|2023-11-30 08:15:00|14707.5|14706.5|14711.1|14710.1|14711.7|14710.7|14704.9|14703.9|614
1701332400000|2023-11-30 08:20:00|14711.2|14710.2|14711.8|14710.8|14714.2|14713.2|14708|14707|531
1701332700000|2023-11-30 08:25:00|14712|14711|14703.2|14702.2|14714.9|14713.9|14702.9|14701.9|558
1701333000000|2023-11-30 08:30:00|14703.3|14702.3|14700.8|14699.8|14709.4|14708.4|14700.5|14699.5|586
1701333300000|2023-11-30 08:35:00|14700.7|14699.7|14706.5|14705.5|14706.6|14705.6|14696.2|14695.2|524
1701333600000|2023-11-30 08:40:00|14706.6|14705.6|14702.8|14701.8|14710.4|14709.4|14700.3|14699.3|678
1701333900000|2023-11-30 08:45:00|14702.9|14701.9|14709|14708|14709|14708|14701.9|14700.9|611
1701334200000|2023-11-30 08:50:00|14709.5|14708.5|14708.7|14707.7|14714.3|14713.3|14707.6|14706.6|573
1701334500000|2023-11-30 08:55:00|14709.1|14708.1|14717.4|14716.4|14721|14720|14708.7|14707.7|513
1701334800000|2023-11-30 09:00:00|14717.6|14716.6|14710.4|14709.4|14718|14717|14706.3|14705.3|736
1701335100000|2023-11-30 09:05:00|14710.5|14709.5|14713.7|14712.7|14713.7|14712.7|14706.8|14705.8|509
1701335400000|2023-11-30 09:10:00|14713.6|14712.6|14715.1|14714.1|14717.1|14716.1|14712.3|14711.3|524
1701335700000|2023-11-30 09:15:00|14715|14714|14707.6|14706.6|14716.5|14715.5|14707.5|14706.5|586
1701336000000|2023-11-30 09:20:00|14707.7|14706.7|14713|14712|14713.5|14712.5|14706.9|14705.9|601
1701336300000|2023-11-30 09:25:00|14713.1|14712.1|14718|14717|14718.6|14717.6|14711.9|14710.9|598
1701336600000|2023-11-30 09:30:00|14718.2|14717.2|14724.6|14723.6|14725|14724|14714.7|14713.7|673
1701336900000|2023-11-30 09:35:00|14724.7|14723.7|14731.1|14730.1|14735.7|14734.7|14723.6|14722.6|655
1701337200000|2023-11-30 09:40:00|14731.2|14730.2|14729.8|14728.8|14733.4|14732.4|14726.7|14725.7|582
1701337500000|2023-11-30 09:45:00|14729.9|14728.9|14733.4|14732.4|14735.3|14734.4|14727.6|14726.6|568
1701337800000|2023-11-30 09:50:00|14733.7|14732.7|14741.6|14740.6|14746.7|14745.7|14733.7|14732.7|698
1701338100000|2023-11-30 09:55:00|14741.9|14740.9|14742.2|14741.2|14746.8|14745.8|14741.7|14740.7|565
1701338400000|2023-11-30 10:00:00|14742.4|14741.4|14756|14755|14756.6|14755.6|14741.7|14740.7|664
1701338700000|2023-11-30 10:05:00|14755.6|14754.6|14758.7|14757.7|14759.8|14758.8|14752.9|14751.9|534
1701339000000|2023-11-30 10:10:00|14759|14758|14758|14757|14760|14759|14753.5|14752.5|572
1701339300000|2023-11-30 10:15:00|14758.1|14757.1|14761.1|14760.1|14764.3|14763.3|14756.8|14755.8|474
1701339600000|2023-11-30 10:20:00|14761.2|14760.2|14759.2|14758.2|14761.3|14760.3|14756.6|14755.6|484
1701339900000|2023-11-30 10:25:00|14759.3|14758.3|14757.4|14756.4|14761.2|14760.2|14753.9|14752.9|401
1701340200000|2023-11-30 10:30:00|14757.3|14756.3|14755.8|14754.8|14759.1|14758.1|14754|14753|623
1701340500000|2023-11-30 10:35:00|14755.9|14754.9|14752.2|14751.2|14756.7|14755.7|14751.5|14750.5|415
1701340800000|2023-11-30 10:40:00|14752.1|14751.1|14753.4|14752.4|14754|14753|14748.1|14747.1|393
1701341100000|2023-11-30 10:45:00|14753.3|14752.3|14749.4|14748.4|14753.4|14752.4|14747.9|14746.9|364
1701341400000|2023-11-30 10:50:00|14749.5|14748.5|14755.8|14754.8|14757.2|14756.2|14749.4|14748.4|384
1701341700000|2023-11-30 10:55:00|14756|14755|14757.6|14756.6|14758.4|14757.4|14752.4|14751.4|371
1701342000000|2023-11-30 11:00:00|14757.7|14756.7|14756.7|14755.7|14765.1|14764.1|14756.2|14755.2|437
1701342300000|2023-11-30 11:05:00|14756.6|14755.6|14769.5|14768.5|14770|14769|14755.8|14754.8|480
1701342600000|2023-11-30 11:10:00|14769.9|14768.9|14769|14768|14772.3|14771.3|14767.2|14766.2|552
1701342900000|2023-11-30 11:15:00|14769.3|14768.3|14769.9|14768.9|14771.2|14770.2|14765.9|14764.9|423
1701343200000|2023-11-30 11:20:00|14769.8|14768.8|14772.8|14771.8|14775.2|14774.2|14768.6|14767.6|439
1701343500000|2023-11-30 11:25:00|14772.9|14771.9|14772.2|14771.2|14775.2|14774.2|14771.1|14770.3|342
1701343800000|2023-11-30 11:30:00|14772.1|14771.1|14769.2|14768.2|14773.4|14772.4|14768.7|14767.7|302
1701344100000|2023-11-30 11:35:00|14769.7|14768.7|14771.1|14770.1|14773.4|14772.4|14767.8|14766.8|430
1701344400000|2023-11-30 11:40:00|14770.2|14769.5|14764.7|14763.7|14773.4|14772.4|14764.6|14763.6|395
1701344700000|2023-11-30 11:45:00|14764.8|14763.8|14764.6|14763.6|14765.9|14764.9|14762.3|14761.3|329
1701345000000|2023-11-30 11:50:00|14763.9|14762.9|14765.5|14764.5|14766|14765|14762.3|14761.6|248
1701345300000|2023-11-30 11:55:00|14765.8|14764.8|14771.5|14770.5|14773.3|14772.3|14765.1|14764.1|329
1701345600000|2023-11-30 12:00:00|14771.4|14770.4|14768|14767|14774.7|14773.7|14767.4|14766.4|320
1701345900000|2023-11-30 12:05:00|14768.1|14767.1|14769.2|14768.2|14770.1|14769.1|14764.4|14763.4|353
1701346200000|2023-11-30 12:10:00|14769.1|14768.1|14769.7|14768.7|14772.3|14771.3|14767.7|14766.7|319
1701346500000|2023-11-30 12:15:00|14769.8|14768.8|14775|14774|14775.1|14774.2|14768.6|14767.6|359
1701346800000|2023-11-30 12:20:00|14775.1|14774.1|14766.3|14765.3|14778.5|14777.5|14766.1|14765.1|395
1701347100000|2023-11-30 12:25:00|14766.6|14765.6|14765.1|14764.1|14768.6|14767.6|14763.1|14762.1|343
1701347400000|2023-11-30 12:30:00|14765.2|14764.2|14760.9|14759.9|14766.1|14765.1|14758.9|14757.9|372
1701347700000|2023-11-30 12:35:00|14760.8|14759.8|14756.4|14755.4|14760.9|14759.9|14754.6|14753.6|479
1701348000000|2023-11-30 12:40:00|14756.5|14755.5|14755.2|14754.2|14757.7|14756.8|14754.3|14753.3|369
1701348300000|2023-11-30 12:45:00|14755.3|14754.3|14756.4|14755.7|14758.9|14758|14752.4|14751.4|388
1701348600000|2023-11-30 12:50:00|14756.5|14755.8|14753.1|14752.1|14756.9|14755.9|14750.2|14749.2|376
1701348900000|2023-11-30 12:55:00|14753.5|14752.5|14757.9|14756.9|14759|14758|14753.5|14752.5|560
1701349200000|2023-11-30 13:00:00|14757.7|14756.7|14749.9|14749.2|14758.8|14758.1|14747|14746|680
1701349500000|2023-11-30 13:05:00|14750.1|14749.1|14746.7|14745.7|14750.1|14749.4|14746.2|14745.2|435
1701349800000|2023-11-30 13:10:00|14746.5|14745.5|14739.3|14738.3|14747.5|14746.5|14738.5|14737.5|683
1701350100000|2023-11-30 13:15:00|14739.4|14738.4|14741.1|14740.1|14746.6|14745.6|14737.8|14736.8|687
1701350400000|2023-11-30 13:20:00|14741.2|14740.2|14741.1|14740.1|14743.7|14742.7|14736.2|14735.2|638
1701350700000|2023-11-30 13:25:00|14741|14740|14737.2|14731.2|14741|14740|14735.5|14731.2|615
1701351000000|2023-11-30 13:30:00|14737.3|14731.3|14752.8|14751.8|14757.2|14756.2|14723.6|14719.1|2313
1701351300000|2023-11-30 13:35:00|14752.5|14751.5|14752.7|14751.7|14762.9|14761.9|14748.8|14747.8|1599
1701351600000|2023-11-30 13:40:00|14752.5|14751.5|14769.2|14768.2|14770.5|14769.5|14752.5|14751.5|1265
1701351900000|2023-11-30 13:45:00|14768.5|14767.5|14769|14768|14771.5|14770.5|14759|14758|973
1701352200000|2023-11-30 13:50:00|14769.2|14768.2|14785.2|14784.2|14786.4|14785.4|14767.9|14766.9|1157
1701352500000|2023-11-30 13:55:00|14785.1|14784.1|14789|14788|14790.2|14789.2|14776|14775|1159
1701352800000|2023-11-30 14:00:00|14789.1|14788.1|14812.1|14811.1|14825.2|14824.2|14788.8|14787.8|2039
1701353100000|2023-11-30 14:05:00|14812|14811|14810.4|14809.4|14817|14816|14806|14805|1252
1701353400000|2023-11-30 14:10:00|14810.5|14809.5|14801.3|14800.3|14814|14813|14801.1|14800.1|1278
1701353700000|2023-11-30 14:15:00|14801.2|14800.2|14807.8|14806.8|14810.1|14809.1|14797|14796|1111
1701354000000|2023-11-30 14:20:00|14807.6|14806.6|14805.3|14804.3|14808.5|14807.5|14799.1|14798.1|806
1701354300000|2023-11-30 14:25:00|14805.5|14804.5|14812.1|14811.1|14816.5|14815.5|14804.8|14803.8|966
1701354600000|2023-11-30 14:30:00|14812.3|14811.3|14818.9|14817.9|14820|14819|14807.4|14806.4|1298
1701354900000|2023-11-30 14:35:00|14819.3|14818.3|14836.1|14835.1|14838.3|14837.4|14815.3|14814.3|976
1701355200000|2023-11-30 14:40:00|14836.2|14835.2|14837.9|14835.8|14850.5|14847.4|14832.7|14831.7|1294
1701355500000|2023-11-30 14:45:00|14837.8|14835.6|14845.3|14844.3|14852|14851|14837.8|14835.5|1368
1701355800000|2023-11-30 14:50:00|14845.2|14844.2|14841.4|14840.4|14846.3|14845.3|14837.5|14836.5|1147
1701356100000|2023-11-30 14:55:00|14841.5|14840.5|14837.1|14836.1|14845.4|14844.4|14832.7|14831.7|955
1701356400000|2023-11-30 15:00:00|14837.2|14836.2|14830.6|14829.6|14838.9|14837.9|14826.8|14825.8|1063
1701356700000|2023-11-30 15:05:00|14830.5|14829.5|14839.3|14838.3|14839.3|14838.3|14827.3|14826.3|984
1701357000000|2023-11-30 15:10:00|14839.4|14838.4|14832.8|14831.8|14840.5|14839.5|14827.3|14826.3|1111
1701357300000|2023-11-30 15:15:00|14832.7|14831.7|14840.1|14839.1|14840.4|14839.4|14827.5|14826.5|691
1701357600000|2023-11-30 15:20:00|14840|14839|14828.3|14827.3|14843.6|14842.6|14822.1|14821.1|883
1701357900000|2023-11-30 15:25:00|14828.4|14827.4|14831.8|14830.8|14836.5|14835.5|14823.2|14822.2|904
1701358200000|2023-11-30 15:30:00|14831.7|14830.7|14818.5|14817.5|14832.4|14831.4|14818.3|14817.3|1305
1701358500000|2023-11-30 15:35:00|14818.4|14817.4|14824.4|14823.4|14828.7|14827.7|14813.6|14812.6|1145
1701358800000|2023-11-30 15:40:00|14824.3|14823.3|14807.7|14806.7|14828.2|14827.2|14807.4|14806.4|1157
1701359100000|2023-11-30 15:45:00|14807.8|14806.8|14811.6|14810.6|14811.6|14810.6|14805.6|14804.6|1110
1701359400000|2023-11-30 15:50:00|14811.3|14810.3|14800.8|14799.8|14811.3|14810.3|14799.6|14798.6|870
1701359700000|2023-11-30 15:55:00|14800.6|14799.6|14784.2|14783.2|14800.6|14799.6|14781|14780|1510
1701360000000|2023-11-30 16:00:00|14784.3|14783.3|14787.7|14786.7|14790.5|14789.5|14772.7|14771.7|1577
1701360300000|2023-11-30 16:05:00|14787.6|14786.6|14790.3|14789.3|14792|14791|14782.7|14781.7|991
1701360600000|2023-11-30 16:10:00|14790.4|14789.4|14782.7|14781.7|14790.4|14789.4|14781.8|14780.8|852
1701360900000|2023-11-30 16:15:00|14782.8|14781.8|14795|14794|14795.4|14794.4|14782.5|14781.5|958
1701361200000|2023-11-30 16:20:00|14795.2|14794.2|14786.7|14785.7|14796.2|14795.5|14785.5|14784.5|848
1701361500000|2023-11-30 16:25:00|14786.8|14785.8|14781.4|14780.4|14789.5|14788.5|14781.3|14780.3|668
1701361800000|2023-11-30 16:30:00|14781.5|14780.5|14789|14788|14793.1|14792.1|14777.7|14776.7|797
1701362100000|2023-11-30 16:35:00|14789.2|14788.2|14790.6|14789.6|14792.4|14791.6|14788|14787|457
1701362400000|2023-11-30 16:40:00|14790.5|14789.5|14792.2|14791.2|14792.2|14791.2|14787.6|14786.6|421
1701362700000|2023-11-30 16:45:00|14792.5|14791.5|14784.5|14783.5|14794.2|14793.2|14784.3|14783.3|521
1701363000000|2023-11-30 16:50:00|14784.7|14783.7|14787.5|14786.5|14788|14787|14782|14781|469
1701363300000|2023-11-30 16:55:00|14787|14786|14787.6|14786.6|14790.6|14789.8|14785.7|14784.8|525
1701363600000|2023-11-30 17:00:00|14787.7|14786.7|14787.7|14786.7|14787.8|14786.8|14781.1|14780.1|497
1701363900000|2023-11-30 17:05:00|14787.8|14786.8|14792.9|14792.2|14794.5|14793.8|14786.7|14785.7|378
1701364200000|2023-11-30 17:10:00|14792.8|14791.9|14793|14792.3|14793.9|14793.2|14790.7|14789.7|240
1701364500000|2023-11-30 17:15:00|14793.1|14792.4|14797.6|14796.6|14799.5|14798.8|14793|14792.3|343
1701364800000|2023-11-30 17:20:00|14797.7|14796.7|14798.7|14798|14798.8|14798.1|14796.7|14795.7|247
1701365100000|2023-11-30 17:25:00|14798.8|14798.1|14799.6|14798.6|14801.2|14800.5|14796.6|14795.9|286
1701365400000|2023-11-30 17:30:00|14799.4|14798.4|14807.4|14806.4|14807.4|14806.4|14799.1|14798.1|331
1701365700000|2023-11-30 17:35:00|14807.3|14806.3|14805.3|14804.6|14807.9|14806.9|14804.1|14803.4|266
1701366000000|2023-11-30 17:40:00|14805.5|14804.8|14806.4|14805.7|14807.4|14806.7|14805.1|14804.2|203
1701366300000|2023-11-30 17:45:00|14806.3|14805.6|14811|14810.3|14811.1|14810.3|14806.3|14805.6|216
1701366600000|2023-11-30 17:50:00|14811.2|14810.5|14815.5|14814.8|14816.6|14815.9|14811.2|14810.3|265
1701366900000|2023-11-30 17:55:00|14815.4|14814.7|14821.4|14820.7|14822.3|14821.5|14815.4|14814.7|391
1701367200000|2023-11-30 18:00:00|14821.3|14820.6|14817.4|14816.4|14822.9|14822.2|14814.9|14814.2|372
1701367500000|2023-11-30 18:05:00|14817.5|14816.5|14811.7|14810.7|14819|14818|14810.9|14810.2|383
1701367800000|2023-11-30 18:10:00|14811.5|14810.5|14811|14810.3|14813.9|14813.2|14809.6|14808.6|247
1701368100000|2023-11-30 18:15:00|14811.1|14810.4|14807.5|14806.8|14812.5|14811.8|14807.5|14806.8|199
1701368400000|2023-11-30 18:20:00|14807.4|14806.7|14808|14807|14809.3|14808.6|14806.1|14805.1|210
1701368700000|2023-11-30 18:25:00|14807.9|14806.9|14805.1|14804.4|14807.9|14807.2|14804.8|14803.9|290
1701369000000|2023-11-30 18:30:00|14805.3|14804.6|14806.9|14806.2|14809.1|14808.4|14805.3|14804.6|230
1701369300000|2023-11-30 18:35:00|14806.8|14806.1|14812.6|14811.9|14812.7|14812|14806.8|14806.1|189
1701369600000|2023-11-30 18:40:00|14812.7|14812|14818.1|14817.1|14818.2|14817.2|14811.6|14810.9|239
1701369900000|2023-11-30 18:45:00|14818|14817|14823.2|14822.2|14823.8|14822.8|14818|14817|347
1701370200000|2023-11-30 18:50:00|14823.1|14822.1|14825.4|14824.4|14827.4|14826.6|14822.2|14821.4|262
1701370500000|2023-11-30 18:55:00|14825.3|14824.3|14822.6|14821.9|14825.9|14825.1|14822.4|14821.7|257
1701370800000|2023-11-30 19:00:00|14822.5|14821.8|14819.4|14818.7|14822.6|14821.9|14818.2|14817.5|250
1701371100000|2023-11-30 19:05:00|14819.5|14818.8|14815.2|14814.5|14819.5|14818.8|14812.5|14811.8|273
1701371400000|2023-11-30 19:10:00|14815.1|14814.4|14817.6|14816.6|14819.9|14818.9|14815.1|14814.4|170
1701371700000|2023-11-30 19:15:00|14817.5|14816.5|14817.2|14816.5|14821.4|14820.7|14817|14816.3|226
1701372000000|2023-11-30 19:20:00|14816.8|14816.1|14820.7|14819.7|14820.8|14820|14816.1|14815.1|209
1701372300000|2023-11-30 19:25:00|14820.8|14819.8|14823.9|14823.2|14825.7|14824.8|14820.7|14819.8|282
1701372600000|2023-11-30 19:30:00|14823.8|14823.1|14822.9|14822.2|14823.8|14823.1|14820.4|14819.7|194
1701372900000|2023-11-30 19:35:00|14822.8|14822.1|14819|14818.3|14823|14822.3|14818.7|14818|248
1701373200000|2023-11-30 19:40:00|14819.1|14818.4|14816|14815.3|14820.2|14819.5|14814.9|14814.2|279
1701373500000|2023-11-30 19:45:00|14816.2|14815.5|14817.8|14816.8|14818.7|14818|14815.7|14815|179
1701373800000|2023-11-30 19:50:00|14817.7|14816.7|14817.3|14816.3|14817.8|14817.1|14814.8|14814|289
1701374100000|2023-11-30 19:55:00|14817.4|14816.4|14821.9|14820.9|14823.2|14822.2|14816.1|14815.1|397
1701374400000|2023-11-30 20:00:00|14822|14821|14820.8|14819.8|14823|14822|14819.8|14818.9|328
1701374700000|2023-11-30 20:05:00|14820.9|14819.9|14826.8|14826.1|14827.9|14827.2|14820.9|14819.9|236
1701375000000|2023-11-30 20:10:00|14826.7|14826|14829.1|14828.1|14829.1|14828.4|14826.1|14825.4|127
1701375300000|2023-11-30 20:15:00|14829|14828|14829.1|14828.1|14830.2|14829.5|14825.4|14824.4|377
1701375600000|2023-11-30 20:20:00|14829|14828|14826.6|14825.6|14829.7|14828.7|14824.8|14823.8|282
1701375900000|2023-11-30 20:25:00|14826.8|14825.8|14826.1|14825.1|14829.3|14828.5|14826.1|14825.1|324
1701376200000|2023-11-30 20:30:00|14826|14825|14828|14827|14828.8|14828.1|14825.9|14824.9|183
1701376500000|2023-11-30 20:35:00|14828.1|14827.1|14828.3|14827.3|14829.5|14828.6|14827.2|14826.5|208
1701376800000|2023-11-30 20:40:00|14828.2|14827.2|14830.5|14829.5|14830.9|14829.9|14827.1|14826.4|211
1701377100000|2023-11-30 20:45:00|14830.6|14829.6|14826|14825|14830.8|14829.8|14825.6|14824.6|250
1701377400000|2023-11-30 20:50:00|14826.1|14825.1|14826.3|14825.3|14827.6|14826.7|14825|14824.3|340
1701377700000|2023-11-30 20:55:00|14826.4|14825.4|14824.1|14823.4|14828|14827.3|14824.1|14823.4|392
1701378000000|2023-11-30 21:00:00|14824.2|14823.5|14823.6|14822.6|14825.2|14824.4|14822.8|14821.8|275
1701378300000|2023-11-30 21:05:00|14823.7|14822.7|14821.6|14820.6|14823.8|14822.8|14821.5|14820.5|226
1701378600000|2023-11-30 21:10:00|14821.8|14820.8|14819.5|14818.5|14821.8|14820.8|14818.6|14817.6|175
1701378900000|2023-11-30 21:15:00|14819.6|14818.6|14821.6|14820.6|14821.8|14820.8|14819.5|14818.5|130
1701379200000|2023-11-30 21:20:00|14821.5|14820.5|14820.6|14819.6|14821.7|14820.7|14819.6|14818.6|85
1701379500000|2023-11-30 21:25:00|14820.5|14819.5|14819.7|14818.7|14821.5|14820.5|14818.9|14817.9|169
1701379800000|2023-11-30 21:30:00|14819.6|14818.6|14817.7|14816.7|14820|14819|14817.7|14816.7|111
1701380100000|2023-11-30 21:35:00|14817.8|14816.8|14819.8|14818.8|14820.1|14819.1|14817.7|14816.7|117
1701380400000|2023-11-30 21:40:00|14819.9|14818.9|14820.1|14819.1|14820.9|14819.9|14819.9|14818.9|179
1701380700000|2023-11-30 21:45:00|14820.2|14819.2|14820.4|14819.4|14820.6|14819.6|14820.1|14819.1|96
1701381000000|2023-11-30 21:50:00|14820.5|14819.5|14820.1|14818.5|14822.7|14821.6|14819.8|14818.1|243
1701381300000|2023-11-30 21:55:00|14820.5|14818.2|14823.4|14816.7|14824.3|14820.7|14820.5|14816.6|500
1701381600000|2023-11-30 22:00:00|14822.3|14815.6|14823.2|14816.5|14824.6|14817.9|14822|14815.3|10
1701381900000|2023-11-30 22:05:00|14822.7|14816|14820.8|14814.9|14822.7|14816|14820.4|14814.3|10
1701382200000|2023-11-30 22:10:00|14821.1|14814.6|14821.1|14814.8|14821.3|14814.9|14821|14814.6|18
1701382500000|2023-11-30 22:15:00|14821.3|14814.9|14821|14814.7|14821.3|14815|14821|14814.7|14
1701382800000|2023-11-30 22:20:00|14821.1|14814.8|14820.4|14814.9|14821.2|14815|14820.4|14814.4|21
1701383100000|2023-11-30 22:25:00|14820.9|14815.2|14821.1|14815.2|14821.4|14815.2|14820.9|14814.9|12
1701383400000|2023-11-30 22:30:00|14821.2|14815.3|14820.9|14815.4|14821.2|14815.5|14820.7|14815.1|41
1701383700000|2023-11-30 22:35:00|14821.1|14815.5|14821|14816.2|14821.3|14816.2|14820.7|14815.2|37
1701384000000|2023-11-30 22:40:00|14820.8|14816.1|14820.4|14815.9|14820.9|14816.2|14820.3|14815.8|23
1701384300000|2023-11-30 22:45:00|14820.3|14815.8|14820.1|14815.9|14820.3|14816.1|14820|14815.7|28
1701384600000|2023-11-30 22:50:00|14820.2|14816|14820.4|14816|14820.6|14816.4|14819.5|14815.3|85
1701384900000|2023-11-30 22:55:00|14820.3|14816.1|14818.9|14815.1|14820.3|14816.1|14818.6|14815.1|275
1701385200000|2023-11-30 23:00:00|14819|14815.2|14810.3|14807.3|14819.6|14815.3|14809.2|14806.3|297
1701385500000|2023-11-30 23:05:00|14809.9|14807.7|14810.7|14808.5|14812.3|14810|14808.9|14806.8|163
1701385800000|2023-11-30 23:10:00|14811.1|14809.1|14811.1|14809.1|14813.4|14811.2|14809.6|14807.7|155
1701386100000|2023-11-30 23:15:00|14810.8|14808.9|14807.3|14805.7|14811.1|14809.2|14806.6|14804.9|309
1701386400000|2023-11-30 23:20:00|14807.4|14805.8|14806.2|14805.2|14807.5|14806.1|14805.4|14803.6|153
1701386700000|2023-11-30 23:25:00|14805.8|14804.8|14801.4|14799.5|14806|14805|14801.1|14799.4|234
1701387000000|2023-11-30 23:30:00|14801.5|14799.8|14799.8|14798.8|14802.5|14800.6|14793.8|14792.8|398
1701387300000|2023-11-30 23:35:00|14799.6|14798.6|14798.7|14797.7|14804.4|14803.4|14797.7|14796.6|302
1701387600000|2023-11-30 23:40:00|14798.8|14797.8|14801.9|14800.9|14803.5|14802.5|14798.8|14797.8|236
1701387900000|2023-11-30 23:45:00|14802.1|14801.1|14800.9|14799.9|14805.4|14804.4|14800.8|14799.8|224
1701388200000|2023-11-30 23:50:00|14801|14800|14803.3|14802.3|14804|14803|14798.6|14797.6|244
1701388500000|2023-11-30 23:55:00|14803|14802|14800.8|14799.8|14804.4|14803.4|14800.1|14798.9|169
1701388800000|2023-12-01 00:00:00|14800.4|14799.4|14792.5|14791.5|14802.9|14801.9|14791.6|14790.6|458
1701389100000|2023-12-01 00:05:00|14792.6|14791.6|14795.4|14794.4|14796.2|14795.2|14791.3|14790.3|389
1701389400000|2023-12-01 00:10:00|14795.3|14794.3|14784.3|14783.3|14795.4|14794.4|14783.8|14782.8|481
1701389700000|2023-12-01 00:15:00|14784.5|14783.5|14787.2|14786.2|14787.4|14786.4|14783.2|14782.2|321
1701390000000|2023-12-01 00:20:00|14787.1|14786.1|14786.8|14785.8|14787.3|14786.3|14782.1|14781.1|488
1701390300000|2023-12-01 00:25:00|14787|14786|14788.2|14787.2|14789.7|14788.7|14784.1|14783.1|371
1701390600000|2023-12-01 00:30:00|14787.8|14786.8|14780.5|14779.5|14789.9|14788.9|14780.3|14779.3|522
1701390900000|2023-12-01 00:35:00|14780.6|14779.6|14793|14792|14793.8|14792.8|14780.2|14779.2|475
1701391200000|2023-12-01 00:40:00|14792.9|14791.9|14789.1|14788.1|14795.2|14794.2|14788|14787|421
1701391500000|2023-12-01 00:45:00|14789|14788|14786.8|14785.8|14789.1|14788.1|14784.7|14783.7|320
1701391800000|2023-12-01 00:50:00|14786.7|14785.7|14779.7|14778.7|14790.6|14789.6|14779|14778|680
1701392100000|2023-12-01 00:55:00|14779.6|14778.6|14777.2|14776.2|14780.2|14779.2|14773.8|14772.8|627
1701392400000|2023-12-01 01:00:00|14777.4|14776.4|14769.9|14768.9|14778.2|14777.2|14762.3|14761.3|741
1701392700000|2023-12-01 01:05:00|14770|14769|14763.8|14762.8|14770|14769|14761.8|14760.8|838
1701393000000|2023-12-01 01:10:00|14763.7|14762.7|14768.1|14767.1|14769.5|14768.5|14760.9|14759.9|687
1701393300000|2023-12-01 01:15:00|14768|14767|14769.8|14768.8|14771.7|14770.7|14766.4|14765.4|539
1701393600000|2023-12-01 01:20:00|14769.7|14768.7|14771.5|14770.5|14777.6|14776.6|14769.7|14768.7|564
1701393900000|2023-12-01 01:25:00|14771.8|14770.8|14773.1|14772.1|14775.1|14774.1|14770.8|14769.8|438
1701394200000|2023-12-01 01:30:00|14773|14772|14770.4|14769.4|14773.1|14772.1|14768.7|14767.7|451
1701394500000|2023-12-01 01:35:00|14770.3|14769.3|14775.1|14774.1|14776.5|14775.5|14769.5|14768.5|309
1701394800000|2023-12-01 01:40:00|14775|14774|14770.8|14769.8|14776.5|14775.5|14770.8|14769.8|262
1701395100000|2023-12-01 01:45:00|14770.7|14769.7|14775.5|14774.5|14775.8|14774.8|14769.5|14768.5|401
1701395400000|2023-12-01 01:50:00|14775.7|14774.7|14768.3|14767.3|14776.4|14775.4|14765.9|14764.9|434
1701395700000|2023-12-01 01:55:00|14768.1|14767.1|14771.8|14770.8|14771.9|14770.9|14765.7|14764.7|370
1701396000000|2023-12-01 02:00:00|14771.9|14770.9|14768.5|14767.5|14772.3|14771.3|14767.2|14766.2|314
1701396300000|2023-12-01 02:05:00|14768.4|14767.4|14769.9|14768.9|14771.3|14770.3|14768.4|14767.4|158
1701396600000|2023-12-01 02:10:00|14770|14769|14782.4|14781.4|14784.2|14783.2|14769.9|14768.9|488
1701396900000|2023-12-01 02:15:00|14782.9|14781.9|14785.2|14784.2|14788.5|14787.5|14782.9|14781.9|401
1701397200000|2023-12-01 02:20:00|14785.1|14784.1|14779.6|14778.6|14785.4|14784.4|14778.9|14777.9|324
1701397500000|2023-12-01 02:25:00|14779.5|14778.5|14777.1|14776.1|14779.6|14778.6|14775.8|14774.8|294
1701397800000|2023-12-01 02:30:00|14777|14776|14782.7|14781.7|14783|14782|14776.1|14775.1|301
1701398100000|2023-12-01 02:35:00|14782.6|14781.6|14785.9|14784.9|14787.5|14786.5|14781|14780|282
1701398400000|2023-12-01 02:40:00|14786|14785|14783.7|14782.7|14786.3|14785.3|14781.2|14780.2|309
1701398700000|2023-12-01 02:45:00|14783.6|14782.6|14790.4|14789.4|14792.4|14791.4|14783.5|14782.5|294
1701399000000|2023-12-01 02:50:00|14790.8|14789.8|14794.8|14793.8|14796.5|14795.5|14790.8|14789.8|364
1701399300000|2023-12-01 02:55:00|14794.9|14793.9|14799.4|14798.7|14800.1|14799.1|14794.5|14793.5|279
1701399600000|2023-12-01 03:00:00|14799.5|14798.8|14801.9|14800.9|14806|14804.7|14797.7|14796.7|567
1701399900000|2023-12-01 03:05:00|14802.1|14801.1|14806|14805|14807.1|14806.1|14798.6|14797.6|411
1701400200000|2023-12-01 03:10:00|14806.1|14805.1|14803|14802|14806.4|14805.4|14802.2|14801.2|361
1701400500000|2023-12-01 03:15:00|14803.2|14802.2|14802.9|14801.9|14804|14803|14799.5|14798.5|303
1701400800000|2023-12-01 03:20:00|14803|14802|14799|14798|14805|14804|14797.4|14796.4|361
1701401100000|2023-12-01 03:25:00|14798.9|14797.9|14801.2|14800.2|14801.3|14800.3|14797|14796|315
1701401400000|2023-12-01 03:30:00|14801.3|14800.3|14798.9|14797.9|14802|14801|14797.8|14796.8|285
1701401700000|2023-12-01 03:35:00|14798.8|14797.8|14800.2|14799.2|14802.1|14801.1|14798.7|14797.7|258
1701402000000|2023-12-01 03:40:00|14800.1|14799.1|14801.8|14800.8|14802.1|14801.1|14797.8|14796.8|232
1701402300000|2023-12-01 03:45:00|14801.9|14800.9|14815.1|14814.1|14815.3|14814.3|14800.8|14799.8|331
1701402600000|2023-12-01 03:50:00|14815.5|14814.5|14813|14812|14819.2|14818.2|14811.2|14810.2|432
1701402900000|2023-12-01 03:55:00|14813.3|14812.3|14812.9|14811.9|14813.9|14812.9|14812.1|14811.1|161
1701403200000|2023-12-01 04:00:00|14813|14812|14812.2|14811.2|14816.4|14815.4|14811.8|14810.8|195
1701403500000|2023-12-01 04:05:00|14812.3|14811.3|14812|14811|14814.2|14813.2|14810.7|14809.7|211
1701403800000|2023-12-01 04:10:00|14812.1|14811.1|14810.7|14809.7|14814.5|14813.5|14809.2|14808.2|234
1701404100000|2023-12-01 04:15:00|14810.8|14809.8|14810.7|14809.7|14813.1|14812.1|14809.3|14808.3|273
1701404400000|2023-12-01 04:20:00|14810.8|14809.8|14807.3|14806.3|14810.8|14809.8|14806.4|14805.4|207
1701404700000|2023-12-01 04:25:00|14807.2|14806.2|14805|14804|14808.2|14807.2|14804.4|14803.4|179
1701405000000|2023-12-01 04:30:00|14805.1|14804.1|14805.3|14804.3|14805.4|14804.4|14803.7|14802.7|106
1701405300000|2023-12-01 04:35:00|14805|14804|14801.7|14800.7|14806.4|14805.4|14801.2|14800.2|152
1701405600000|2023-12-01 04:40:00|14801.6|14800.6|14803.2|14802.2|14805.2|14804.2|14800.4|14799.4|175
1701405900000|2023-12-01 04:45:00|14803.3|14802.3|14806.7|14805.7|14808.9|14807.9|14803.2|14802.2|221
1701406200000|2023-12-01 04:50:00|14806.5|14805.5|14807.3|14806.3|14809.3|14808.3|14805.4|14804.4|160
1701406500000|2023-12-01 04:55:00|14807.2|14806.2|14808.6|14807.6|14808.9|14807.9|14805.7|14804.7|200
1701406800000|2023-12-01 05:00:00|14808.7|14807.7|14808.8|14807.8|14809.4|14808.4|14806.2|14805.2|290
1701407100000|2023-12-01 05:05:00|14809|14808|14812.1|14811.1|14814.6|14813.6|14808.9|14807.9|378
1701407400000|2023-12-01 05:10:00|14811.9|14810.9|14810.5|14809.5|14812|14811|14807.2|14806.2|271
1701407700000|2023-12-01 05:15:00|14810.6|14809.6|14814.2|14813.2|14815.8|14814.8|14810.5|14809.5|256
1701408000000|2023-12-01 05:20:00|14814.3|14813.3|14810.4|14809.4|14815|14814|14810.4|14809.4|230
1701408300000|2023-12-01 05:25:00|14810.5|14809.5|14809.5|14808.5|14812|14811|14808.8|14807.8|214
1701408600000|2023-12-01 05:30:00|14809.4|14808.4|14809.1|14808.1|14811.9|14810.9|14808|14807|272
1701408900000|2023-12-01 05:35:00|14809|14808|14809|14808|14810.9|14809.9|14804.5|14803.5|405
1701409200000|2023-12-01 05:40:00|14809.1|14808.1|14808.7|14807.7|14811.2|14810.2|14807.7|14806.7|325
1701409500000|2023-12-01 05:45:00|14809|14808|14807.2|14806.2|14809|14808|14806|14805|216
1701409800000|2023-12-01 05:50:00|14807.3|14806.3|14804.7|14803.7|14807.3|14806.3|14802.6|14801.6|274
1701410100000|2023-12-01 05:55:00|14805.1|14804.1|14806.8|14805.8|14807.9|14806.9|14804.7|14803.7|334
1701410400000|2023-12-01 06:00:00|14806.7|14805.7|14807.7|14806.7|14808.2|14807.3|14804.2|14803.2|384
1701410700000|2023-12-01 06:05:00|14807.4|14806.4|14805.2|14804.2|14807.7|14806.7|14804.4|14803.4|283
1701411000000|2023-12-01 06:10:00|14805.3|14804.3|14802.8|14801.8|14807|14806|14802.1|14801.1|247
1701411300000|2023-12-01 06:15:00|14802.9|14801.9|14806.1|14805.1|14806.9|14805.9|14802.3|14801.3|197
1701411600000|2023-12-01 06:20:00|14806.2|14805.2|14806.7|14805.7|14807.9|14806.9|14805.5|14804.5|177
1701411900000|2023-12-01 06:25:00|14806.6|14805.6|14807.7|14806.7|14807.8|14806.9|14804.8|14803.8|140
1701412200000|2023-12-01 06:30:00|14807.6|14806.6|14812.7|14811.7|14815|14814|14806.6|14805.6|331
1701412500000|2023-12-01 06:35:00|14812.8|14811.8|14817.1|14816.1|14819.3|14818.3|14812.2|14811.2|249
1701412800000|2023-12-01 06:40:00|14817.2|14816.2|14821.9|14820.9|14826.1|14825.1|14817.1|14816.1|467
1701413100000|2023-12-01 06:45:00|14822.1|14821.1|14822.5|14821.5|14824.9|14823.9|14820.7|14819.7|231
1701413400000|2023-12-01 06:50:00|14822.6|14821.6|14821.5|14820.5|14825.1|14824.1|14821.4|14820.4|282
1701413700000|2023-12-01 06:55:00|14821.6|14820.6|14820.2|14819.5|14822.4|14821.4|14816.1|14815.2|359
1701414000000|2023-12-01 07:00:00|14820.4|14819.4|14814.6|14813.6|14822.4|14821.4|14812.6|14811.6|392
1701414300000|2023-12-01 07:05:00|14814.7|14813.7|14819.4|14818.4|14820|14819|14814.4|14813.4|407
1701414600000|2023-12-01 07:10:00|14819.6|14818.6|14819.2|14818.2|14820.2|14819.2|14817.8|14816.8|339
1701414900000|2023-12-01 07:15:00|14819.3|14818.3|14814.4|14813.4|14819.4|14818.4|14811.3|14810.3|323
1701415200000|2023-12-01 07:20:00|14814.5|14813.5|14807.6|14806.6|14815.1|14814.1|14807.3|14806.3|307
1701415500000|2023-12-01 07:25:00|14807.7|14806.7|14818.3|14817.3|14818.5|14817.5|14807.6|14806.6|311
1701415800000|2023-12-01 07:30:00|14818.4|14817.4|14817.5|14816.5|14819.8|14818.8|14815|14814|331
1701416100000|2023-12-01 07:35:00|14817.6|14816.6|14814.8|14813.8|14817.6|14816.6|14811.4|14810.4|379
1701416400000|2023-12-01 07:40:00|14814.7|14813.7|14817.6|14816.6|14820.1|14819.4|14814.7|14813.7|336
1701416700000|2023-12-01 07:45:00|14817.7|14816.7|14824.9|14823.9|14827.1|14826.1|14816.7|14815.7|381
1701417000000|2023-12-01 07:50:00|14825|14824|14831.5|14830.5|14832.3|14831.3|14822.1|14821.1|431
1701417300000|2023-12-01 07:55:00|14831.1|14830.1|14830.8|14829.8|14831.1|14830.1|14824.8|14823.8|444
1701417600000|2023-12-01 08:00:00|14830.4|14829.4|14824.9|14823.9|14830.4|14829.4|14821.5|14820.5|753
1701417900000|2023-12-01 08:05:00|14825|14824|14821.8|14820.8|14826.1|14825.1|14819.8|14818.8|630
1701418200000|2023-12-01 08:10:00|14821.9|14820.9|14818.9|14817.9|14828|14827|14817.7|14816.7|576
1701418500000|2023-12-01 08:15:00|14818.8|14817.8|14818.4|14817.4|14822.9|14821.9|14816|14815|709
1701418800000|2023-12-01 08:20:00|14817.8|14816.8|14811.5|14810.5|14818.4|14817.4|14811.1|14810.1|521
1701419100000|2023-12-01 08:25:00|14811.7|14810.7|14816.3|14815.3|14820.6|14819.6|14810|14809|596
1701419400000|2023-12-01 08:30:00|14816.4|14815.4|14811.7|14810.7|14817.4|14816.4|14811.1|14810.1|586
1701419700000|2023-12-01 08:35:00|14811.8|14810.8|14798.4|14797.4|14812.5|14811.8|14797.7|14796.7|632
1701420000000|2023-12-01 08:40:00|14798.3|14797.3|14802.4|14801.4|14803.8|14802.8|14796.9|14795.9|653
1701420300000|2023-12-01 08:45:00|14802.3|14801.3|14789.9|14788.9|14802.6|14801.6|14789.9|14788.9|516
1701420600000|2023-12-01 08:50:00|14789.7|14788.7|14784.8|14783.8|14790.8|14790|14784.2|14783.2|702
1701420900000|2023-12-01 08:55:00|14784.9|14783.9|14787|14786|14787.9|14786.9|14780.7|14779.7|659
1701421200000|2023-12-01 09:00:00|14787.2|14786.2|14787.3|14786.3|14789|14788|14782.5|14781.5|771
1701421500000|2023-12-01 09:05:00|14787.2|14786.2|14782.7|14781.7|14791.6|14790.6|14780.9|14779.9|606
1701421800000|2023-12-01 09:10:00|14782.6|14781.6|14782.3|14781.3|14786.2|14785.2|14781.9|14780.9|428
1701422100000|2023-12-01 09:15:00|14782.2|14781.2|14786.9|14786.2|14789.2|14788.2|14780.3|14779.3|524
1701422400000|2023-12-01 09:20:00|14786.8|14786.1|14783.3|14782.6|14786.9|14786.2|14780|14779|472
1701422700000|2023-12-01 09:25:00|14783.5|14782.8|14781.4|14780.7|14784.2|14783.5|14775.5|14774.5|424
1701423000000|2023-12-01 09:30:00|14781.6|14780.9|14776.2|14775.5|14782|14781.3|14774.4|14773.4|464
1701423300000|2023-12-01 09:35:00|14776.3|14775.6|14771.8|14771.1|14776.6|14775.9|14769.4|14768.4|669
1701423600000|2023-12-01 09:40:00|14771.9|14771.2|14777.2|14776.5|14780.4|14779.4|14770.8|14769.8|512
1701423900000|2023-12-01 09:45:00|14777.3|14776.6|14782.7|14781.7|14783.7|14782.7|14774.9|14774.2|439
1701424200000|2023-12-01 09:50:00|14782.6|14781.6|14785.8|14784.8|14786|14785|14781.8|14781|361
1701424500000|2023-12-01 09:55:00|14785.9|14784.9|14786.2|14785.5|14788.4|14787.6|14784.1|14783.1|434
1701424800000|2023-12-01 10:00:00|14786.3|14785.6|14781.2|14780.5|14788.9|14788.2|14781.1|14780.4|331
1701425100000|2023-12-01 10:05:00|14781.3|14780.6|14784.1|14783.4|14786.5|14785.5|14780.4|14779.7|299
1701425400000|2023-12-01 10:10:00|14784|14783.3|14790.3|14789.3|14793.6|14792.6|14782.9|14781.9|457
1701425700000|2023-12-01 10:15:00|14790.4|14789.4|14793.7|14792.7|14794.6|14793.6|14787.9|14786.9|359
1701426000000|2023-12-01 10:20:00|14793.6|14792.6|14792.2|14791.2|14794.2|14793.2|14791.4|14790.4|239
1701426300000|2023-12-01 10:25:00|14792.1|14791.1|14793.6|14792.6|14794.8|14793.8|14791.6|14790.6|287
1701426600000|2023-12-01 10:30:00|14793.4|14792.4|14796|14795|14797.7|14796.9|14792.3|14791.3|380
1701426900000|2023-12-01 10:35:00|14795.9|14795.2|14803|14802.3|14803.4|14802.7|14795.8|14795.1|227
1701427200000|2023-12-01 10:40:00|14803.1|14802.4|14800.2|14799.2|14806.2|14805.2|14799.3|14798.6|313
1701427500000|2023-12-01 10:45:00|14800.3|14799.5|14803.3|14802.3|14803.8|14803.1|14800|14799.3|288
1701427800000|2023-12-01 10:50:00|14803.4|14802.4|14798.9|14797.9|14803.9|14802.9|14797.6|14796.6|379
1701428100000|2023-12-01 10:55:00|14798.8|14797.8|14798.6|14797.6|14801.6|14800.6|14797.8|14796.8|339
1701428400000|2023-12-01 11:00:00|14798.7|14797.7|14797.3|14796.3|14799.1|14798.1|14793.3|14792.3|292
1701428700000|2023-12-01 11:05:00|14797.4|14796.4|14805|14804|14805.4|14804.6|14797.2|14796.4|292
1701429000000|2023-12-01 11:10:00|14805.1|14804.1|14802.1|14801.1|14809|14808|14801.9|14800.9|302
1701429300000|2023-12-01 11:15:00|14802.2|14801.2|14799|14798.3|14803.9|14802.9|14798.5|14797.8|239
1701429600000|2023-12-01 11:20:00|14798.9|14798.2|14801.8|14801.1|14801.8|14801.1|14798.8|14798.1|255
1701429900000|2023-12-01 11:25:00|14801.7|14801|14804.8|14804.1|14807.5|14806.6|14800.9|14800.2|303
1701430200000|2023-12-01 11:30:00|14805|14804.3|14810.9|14809.9|14811.1|14810.4|14805|14804.3|299
1701430500000|2023-12-01 11:35:00|14811|14810|14815.2|14814.2|14816.1|14815.1|14810.9|14809.9|498
1701430800000|2023-12-01 11:40:00|14815|14814|14815.9|14814.9|14817.2|14816.5|14814|14813|288
1701431100000|2023-12-01 11:45:00|14816|14815|14814.8|14813.8|14818.6|14817.6|14814.5|14813.6|310
1701431400000|2023-12-01 11:50:00|14814.9|14813.9|14816|14815|14816.3|14815.3|14812.6|14811.6|288
1701431700000|2023-12-01 11:55:00|14816.1|14815.1|14813.8|14812.8|14817.7|14817|14813.5|14812.5|294
1701432000000|2023-12-01 12:00:00|14813.7|14812.7|14810.6|14809.6|14815.4|14814.4|14810.5|14809.5|388
1701432300000|2023-12-01 12:05:00|14810.5|14809.5|14821.4|14820.4|14823.2|14822.2|14810.2|14809.2|401
1701432600000|2023-12-01 12:10:00|14821.5|14820.5|14818|14817.3|14823.6|14822.6|14816.4|14815.7|313
1701432900000|2023-12-01 12:15:00|14817.9|14817.2|14819.3|14818.3|14819.3|14818.3|14815.6|14814.6|294
1701433200000|2023-12-01 12:20:00|14819.2|14818.2|14812.4|14811.4|14821.5|14820.5|14811.7|14810.7|337
1701433500000|2023-12-01 12:25:00|14812.5|14811.5|14808.2|14807.2|14815.5|14814.5|14806.4|14805.4|379
1701433800000|2023-12-01 12:30:00|14808.3|14807.3|14806.1|14805.4|14808.4|14807.4|14802|14801|383
1701434100000|2023-12-01 12:35:00|14806|14805.3|14808.8|14807.8|14809.8|14808.8|14803.9|14802.9|316
1701434400000|2023-12-01 12:40:00|14808.7|14807.7|14815.8|14814.8|14816.9|14815.9|14806.5|14805.8|343
1701434700000|2023-12-01 12:45:00|14815.3|14814.3|14830.2|14829.2|14832.2|14831.2|14815.2|14814.2|652
1701435000000|2023-12-01 12:50:00|14830.3|14829.3|14827|14826|14835.2|14834.2|14826.2|14825.2|489
1701435300000|2023-12-01 12:55:00|14827.1|14826.1|14828|14827|14830.2|14829.2|14826.2|14825.2|451
1701435600000|2023-12-01 13:00:00|14828.5|14827.5|14820.4|14819.4|14831|14830|14815.7|14814.7|762
1701435900000|2023-12-01 13:05:00|14820.5|14819.5|14818.6|14817.6|14823|14822|14816.1|14815.1|487
1701436200000|2023-12-01 13:10:00|14818.5|14817.5|14812.3|14811.3|14821.3|14820.3|14810.6|14809.6|621
1701436500000|2023-12-01 13:15:00|14812.5|14811.5|14807.2|14806.2|14816.2|14815.4|14807.2|14806.2|571
1701436800000|2023-12-01 13:20:00|14807.6|14806.6|14799.9|14798.9|14811.7|14810.7|14796.4|14795.4|901
1701437100000|2023-12-01 13:25:00|14800|14799|14810|14809|14810|14809|14799.1|14798.1|678
1701437400000|2023-12-01 13:30:00|14809.9|14808.9|14813.9|14812.9|14816.2|14815.2|14807.7|14806.7|573
1701437700000|2023-12-01 13:35:00|14814.2|14813.2|14812.4|14811.4|14816.4|14815.7|14811.3|14810.3|691
1701438000000|2023-12-01 13:40:00|14812.1|14811.1|14815.9|14814.9|14819.3|14818.3|14811.6|14810.6|671
1701438300000|2023-12-01 13:45:00|14815.8|14814.8|14815.1|14814.1|14816.8|14816.1|14811.2|14810.2|610
1701438600000|2023-12-01 13:50:00|14814.9|14813.9|14817|14816|14820.4|14819.4|14813.6|14812.6|673
1701438900000|2023-12-01 13:55:00|14816.9|14815.9|14819.2|14818.5|14819.5|14818.5|14808.7|14807.7|670
1701439200000|2023-12-01 14:00:00|14819.4|14818.4|14818|14817|14820.4|14819.4|14813.7|14812.7|537
1701439500000|2023-12-01 14:05:00|14818.1|14817.1|14821.3|14820.3|14823.1|14822.4|14816.9|14815.9|370
1701439800000|2023-12-01 14:10:00|14821.2|14820.2|14821.5|14820.5|14822.8|14821.8|14817.2|14816.2|477
1701440100000|2023-12-01 14:15:00|14821.3|14820.3|14825.2|14824.2|14825.9|14825.1|14821.1|14820.1|467
1701440400000|2023-12-01 14:20:00|14825.1|14824.1|14818.5|14817.5|14825.1|14824.1|14818.5|14817.5|412
1701440700000|2023-12-01 14:25:00|14818.3|14817.3|14819.6|14818.6|14820.5|14819.8|14816.7|14815.7|357
1701441000000|2023-12-01 14:30:00|14819.7|14818.7|14814.1|14813.1|14821.7|14820.7|14813.7|14812.7|697
1701441300000|2023-12-01 14:35:00|14814.5|14813.5|14815|14814|14815.6|14814.6|14808.9|14807.9|574
1701441600000|2023-12-01 14:40:00|14815.3|14814.3|14809.3|14806.6|14815.8|14814.8|14803.5|14802.8|764
1701441900000|2023-12-01 14:45:00|14809.8|14806.7|14809.5|14808.5|14815.3|14814.3|14808.1|14806.7|840
1701442200000|2023-12-01 14:50:00|14809.7|14808.7|14808.8|14807.8|14813|14812|14808.2|14807.2|790
1701442500000|2023-12-01 14:55:00|14808.7|14807.7|14812.1|14806.1|14814.4|14812.2|14806.7|14805.8|636
1701442800000|2023-12-01 15:00:00|14810|14804|14751.5|14750.5|14810|14804|14750.5|14749.5|2220
1701443100000|2023-12-01 15:05:00|14751.6|14750.6|14758.4|14757.4|14775|14774|14751|14750|1796
1701443400000|2023-12-01 15:10:00|14758.3|14757.3|14756.3|14755.3|14760.3|14759.3|14750.7|14749.7|1463
1701443700000|2023-12-01 15:15:00|14756.2|14755.2|14746.9|14745.9|14764.2|14763.2|14746.4|14745.4|1455
1701444000000|2023-12-01 15:20:00|14746.8|14745.8|14738.5|14737.5|14748.1|14747.2|14734.4|14733.4|1522
1701444300000|2023-12-01 15:25:00|14738.4|14737.4|14740.2|14739.2|14747|14746|14736.4|14735.4|1268
1701444600000|2023-12-01 15:30:00|14739.9|14738.9|14750.3|14749.6|14757.4|14756.4|14739.9|14738.9|1284
1701444900000|2023-12-01 15:35:00|14750.5|14749.5|14753.3|14752.6|14757.7|14756.7|14746.3|14745.3|1130
1701445200000|2023-12-01 15:40:00|14753.2|14752.5|14750.5|14749.5|14762.3|14761.5|14749.9|14748.9|810
1701445500000|2023-12-01 15:45:00|14750.8|14749.8|14747.2|14746.2|14755.8|14754.8|14746.1|14745.2|896
1701445800000|2023-12-01 15:50:00|14747.1|14746.1|14743.3|14742.3|14748.9|14748|14738.2|14737.5|764
1701446100000|2023-12-01 15:55:00|14743.5|14742.5|14759.8|14758.8|14761.4|14760.7|14743.5|14742.5|780
1701446400000|2023-12-01 16:00:00|14760|14758.2|14754.3|14753.3|14786|14783.7|14743.6|14742.6|2458
1701446700000|2023-12-01 16:05:00|14754.5|14753.5|14749.5|14748.5|14765.1|14764.1|14746.2|14745.2|1959
1701447000000|2023-12-01 16:10:00|14749.2|14748.2|14736.3|14735.3|14754.9|14753.9|14736|14735|1568
1701447300000|2023-12-01 16:15:00|14736.4|14735.4|14732.3|14731.6|14737.6|14736.6|14724.8|14723.8|1416
1701447600000|2023-12-01 16:20:00|14731.9|14731.2|14732.7|14731.7|14738.9|14737.7|14730.4|14729.7|1156
1701447900000|2023-12-01 16:25:00|14732.6|14731.6|14722|14721|14733|14732|14720.6|14719.6|1080
1701448200000|2023-12-01 16:30:00|14721.9|14720.9|14706.2|14705.2|14726.7|14725.7|14703.7|14702.7|1207
1701448500000|2023-12-01 16:35:00|14706.3|14705.3|14704.4|14703.4|14716|14715|14702.9|14701.9|1169
1701448800000|2023-12-01 16:40:00|14705.1|14704.1|14696.2|14694.3|14711.8|14710.8|14695.6|14694.1|822
1701449100000|2023-12-01 16:45:00|14696.3|14695.2|14689.8|14688.8|14701.7|14700.7|14688|14687|970
1701449400000|2023-12-01 16:50:00|14690|14689|14691.1|14690.4|14696.2|14695.2|14685.8|14684.8|700
1701449700000|2023-12-01 16:55:00|14690.8|14690.1|14700.9|14699.9|14701.5|14700.5|14688.6|14687.9|817
1701450000000|2023-12-01 17:00:00|14700.8|14699.8|14707.6|14706.6|14708.5|14707.6|14699.1|14698.1|935
1701450300000|2023-12-01 17:05:00|14707.9|14706.9|14697.1|14696.1|14711.4|14710.4|14695.9|14694.9|791
1701450600000|2023-12-01 17:10:00|14697.4|14696.4|14690.8|14690.1|14701.7|14700.7|14690.7|14689.9|484
1701450900000|2023-12-01 17:15:00|14691.1|14690.4|14702.5|14701.5|14705|14704|14684.7|14683.7|780
1701451200000|2023-12-01 17:20:00|14702.4|14701.4|14699.9|14699.2|14703.3|14702.6|14697.1|14696.1|627
1701451500000|2023-12-01 17:25:00|14700.2|14699.5|14706.6|14705.6|14708|14707|14700.2|14699.5|686
1701451800000|2023-12-01 17:30:00|14706.2|14705.2|14697.2|14696.5|14707.1|14706.4|14697.1|14696.4|476
1701452100000|2023-12-01 17:35:00|14697.3|14696.6|14697.3|14696.3|14701.3|14700.6|14694.3|14693.6|527
1701452400000|2023-12-01 17:40:00|14697.4|14696.4|14693.7|14692.7|14699.8|14698.8|14692.2|14691.5|335
1701452700000|2023-12-01 17:45:00|14693.8|14692.8|14689.4|14688.4|14694.4|14693.4|14688.8|14687.8|443
1701453000000|2023-12-01 17:50:00|14689.6|14688.6|14689.9|14688.9|14693.6|14692.6|14687.4|14686.4|354
1701453300000|2023-12-01 17:55:00|14689.6|14688.6|14685.8|14684.8|14689.6|14688.6|14683.5|14682.5|551
1701453600000|2023-12-01 18:00:00|14685.9|14684.9|14687|14686.3|14689.4|14688.4|14683.1|14682.1|473
1701453900000|2023-12-01 18:05:00|14686.9|14686.2|14682.8|14681.8|14687.4|14686.7|14680|14679|571
1701454200000|2023-12-01 18:10:00|14682.9|14681.9|14677.3|14676.3|14683|14682|14676.4|14675.4|429
1701454500000|2023-12-01 18:15:00|14677.6|14676.6|14670.7|14670|14677.8|14676.8|14669.1|14668.1|519
1701454800000|2023-12-01 18:20:00|14670.6|14669.9|14679.5|14678.8|14681.9|14681|14670.1|14669.4|438
1701455100000|2023-12-01 18:25:00|14679.4|14678.7|14676.7|14676|14679.6|14678.9|14673.9|14673.2|443
1701455400000|2023-12-01 18:30:00|14676.6|14675.9|14670.9|14669.9|14679.3|14678.3|14670.9|14669.9|450
1701455700000|2023-12-01 18:35:00|14670.4|14669.4|14678.1|14677.1|14678.5|14677.5|14666.5|14665.5|539
1701456000000|2023-12-01 18:40:00|14678|14677|14681.9|14680.9|14683.5|14682.5|14678|14677|493
1701456300000|2023-12-01 18:45:00|14682.2|14681.2|14670.5|14669.5|14683.3|14682.3|14669.2|14668.2|463
1701456600000|2023-12-01 18:50:00|14670.4|14669.4|14678.6|14677.6|14679.8|14679.1|14669.6|14668.6|585
1701456900000|2023-12-01 18:55:00|14678.5|14677.5|14676.5|14675.5|14680.6|14679.6|14676.1|14675.1|302
1701457200000|2023-12-01 19:00:00|14676.7|14675.7|14679.4|14678.4|14681.5|14680.8|14674.6|14673.9|289
1701457500000|2023-12-01 19:05:00|14679.3|14678.3|14683.2|14682.5|14683.6|14682.6|14679.1|14678.1|274
1701457800000|2023-12-01 19:10:00|14683.4|14682.7|14681.1|14680.1|14685.1|14684.1|14679.9|14678.9|385
1701458100000|2023-12-01 19:15:00|14681.3|14680.3|14682.7|14682|14683.7|14682.7|14681.3|14680.3|202
1701458400000|2023-12-01 19:20:00|14682.5|14681.8|14673.7|14672.7|14682.9|14682.2|14673.7|14672.7|313
1701458700000|2023-12-01 19:25:00|14673.6|14672.6|14673.1|14672.1|14677.8|14676.8|14672.8|14671.8|261
1701459000000|2023-12-01 19:30:00|14672.9|14671.9|14684|14683|14684|14683|14672.9|14671.9|296
1701459300000|2023-12-01 19:35:00|14683.9|14682.9|14684|14683|14686.4|14685.4|14682.2|14681.2|206
1701459600000|2023-12-01 19:40:00|14683.9|14682.9|14687.8|14687.1|14689.2|14688.2|14683.9|14682.9|273
1701459900000|2023-12-01 19:45:00|14688|14687.3|14689.7|14688.7|14693.4|14692.4|14687.4|14686.7|281
1701460200000|2023-12-01 19:50:00|14689.6|14688.6|14688.2|14687.5|14691.7|14690.7|14687.5|14686.8|246
1701460500000|2023-12-01 19:55:00|14688.1|14687.4|14685.5|14684.5|14690.7|14689.8|14684.6|14683.9|256
1701460800000|2023-12-01 20:00:00|14685.6|14684.6|14689.4|14688.4|14690|14689|14685.6|14684.6|231
1701461100000|2023-12-01 20:05:00|14689.8|14688.8|14686.1|14685.1|14690|14689.3|14685|14684.3|232
1701461400000|2023-12-01 20:10:00|14685.6|14684.6|14682.6|14681.9|14687|14686.3|14682.6|14681.8|220
1701461700000|2023-12-01 20:15:00|14682.5|14681.8|14680.9|14679.9|14684.2|14683.5|14679.6|14678.6|257
1701462000000|2023-12-01 20:20:00|14681|14680|14683.6|14682.6|14685.2|14684.2|14680.9|14679.9|224
1701462300000|2023-12-01 20:25:00|14683.7|14682.7|14683.6|14682.6|14684.2|14683.2|14680.9|14680.2|182
1701462600000|2023-12-01 20:30:00|14683.7|14682.7|14683|14682|14684.3|14683.3|14681.6|14680.8|245
1701462900000|2023-12-01 20:35:00|14683.1|14682.1|14684.6|14683.6|14686.1|14685.4|14683|14682.1|186
1701463200000|2023-12-01 20:40:00|14684.4|14683.4|14684.3|14683.6|14686.6|14685.5|14683.9|14682.9|202
1701463500000|2023-12-01 20:45:00|14684.1|14683.4|14686.4|14685.4|14688.3|14687.3|14684.1|14683.4|222
1701463800000|2023-12-01 20:50:00|14686.6|14685.6|14690.2|14689.2|14690.7|14689.7|14686.3|14685.3|208
1701464100000|2023-12-01 20:55:00|14690.1|14689.1|14687.9|14686.9|14690.3|14689.3|14685.8|14684.8|223
1701464400000|2023-12-01 21:00:00|14688.2|14687.2|14684.1|14683.1|14688.2|14687.2|14683.9|14682.9|156
1701464700000|2023-12-01 21:05:00|14684.2|14683.2|14681.4|14680.4|14685.1|14684.1|14679.7|14678.7|161
1701465000000|2023-12-01 21:10:00|14681.3|14680.3|14685.7|14684.7|14686.5|14685.5|14681.3|14680.3|236
1701465300000|2023-12-01 21:15:00|14686|14685|14685.2|14684.2|14686.2|14685.2|14685|14684|52
1701465600000|2023-12-01 21:20:00|14685.4|14684.4|14686|14685|14686.2|14685.2|14685.4|14684.4|32
1701465900000|2023-12-01 21:25:00|14685.8|14684.8|14684.7|14683.7|14686.5|14685.5|14684|14683|115
1701466200000|2023-12-01 21:30:00|14684.6|14683.6|14684|14682.4|14685.1|14684.1|14681.6|14680.6|180
1701466500000|2023-12-01 21:35:00|14684.2|14682.5|14683.9|14682.9|14684.6|14683.1|14683.1|14681.9|97
1701466800000|2023-12-01 21:40:00|14684|14683|14683.9|14682.9|14684.8|14683.5|14683.8|14682.4|73
1701467100000|2023-12-01 21:45:00|14684.2|14682.6|14684.8|14682.9|14685.4|14683.9|14683.9|14682.6|243
1701467400000|2023-12-01 21:50:00|14685|14682.8|14685.5|14682.4|14686.1|14683.8|14684.2|14681.3|278
1701467700000|2023-12-01 21:55:00|14685.9|14682.1|14684.4|14677.7|14688.8|14682.8|14682.9|14676.7|320
1701637200000|2023-12-03 21:00:00|14681.7|14669.7|14683|14671|14685.2|14673.2|14680.5|14668.5|5
1701637500000|2023-12-03 21:05:00|14678.7|14667.5|14680.4|14669.9|14680.4|14669.9|14677.9|14667.5|5
1701637800000|2023-12-03 21:10:00|14683.7|14671.7|14685.9|14673.9|14685.9|14673.9|14683.7|14671.7|2
1701638100000|2023-12-03 21:15:00|14682.4|14670.7|14682.4|14670.7|14682.4|14670.7|14682.4|14670.7|1
1701638400000|2023-12-03 21:20:00|14683.8|14671.8|14679.4|14669.9|14683.8|14671.8|14677.9|14669.3|6
1701639000000|2023-12-03 21:30:00|14677.9|14670.7|14677.9|14670.8|14683|14671|14677.9|14670.7|4
1701639300000|2023-12-03 21:35:00|14677.2|14670|14678.7|14667.5|14678.7|14670|14677.2|14667.5|7
1701639600000|2023-12-03 21:40:00|14678.6||14678.3||14678.6||14678.3||4
1701639900000|2023-12-03 21:45:00|14683.5|14671.5|14677.9|14666|14683.5|14671.5|14677.5|14665.7|13
1701640200000|2023-12-03 21:50:00|14677.8|14667.5|14678.6|14667.5|14678.7|14668.2|14675.8|14667.5|7
1701640500000|2023-12-03 21:55:00|14678.9|14667.2|14676.9|14665.9|14679.4|14667.2|14676.7|14665.3|12
1701640800000|2023-12-03 22:00:00|14677.8|14665.1|14681.9|14669.9|14682.3|14671.3|14676.2|14664.9|51
1701641100000|2023-12-03 22:05:00|14682|14669.7|14686.2|14673.5|14686.2|14673.5|14681.6|14669.7|25
1701641400000|2023-12-03 22:10:00|14686.1|14673.4|14683.1|14671.4|14686.2|14673.5|14683|14670.8|23
1701641700000|2023-12-03 22:15:00|14683.2|14671.5|14676.6|14669.9|14683.4|14672.7|14676.6|14669.9|78
1701642000000|2023-12-03 22:20:00|14677.6|14670.9|14680.5|14673.8|14681.9|14675.2|14677.6|14670.9|46
1701642300000|2023-12-03 22:25:00|14680.4|14673.7|14678.2|14671.5|14680.4|14673.7|14678.2|14671.5|18
1701642600000|2023-12-03 22:30:00|14678.3|14671.6|14678.9|14672.2|14679.7|14673|14678.3|14671.6|25
1701642900000|2023-12-03 22:35:00|14679.2|14672.5|14678|14671.3|14679.9|14673.2|14678|14671.3|31
1701643200000|2023-12-03 22:40:00|14678.1|14671.4|14679.1|14672.4|14679.3|14672.6|14678|14671.3|31
1701643500000|2023-12-03 22:45:00|14679|14672.3|14678.9|14672.2|14680.9|14674.2|14678|14671.3|44
1701643800000|2023-12-03 22:50:00|14678.8|14672.1|14676|14669.3|14678.8|14672.1|14676|14669.3|105
1701644100000|2023-12-03 22:55:00|14675.9|14669.2|14670.2|14665.5|14676.4|14669.7|14670.1|14664.6|192
1701644400000|2023-12-03 23:00:00|14670.3|14665.6|14651.8|14650.1|14674.7|14669.4|14651.3|14649.6|636
1701644700000|2023-12-03 23:05:00|14651.5|14650.5|14636.8|14635.8|14652.2|14651.2|14635.9|14634.9|462
1701645000000|2023-12-03 23:10:00|14636.7|14635.7|14645.1|14644.1|14648.2|14647.2|14632.6|14631.6|527
1701645300000|2023-12-03 23:15:00|14645.2|14644.2|14640.2|14639.2|14647.6|14646.6|14631.8|14630.8|816
1701645600000|2023-12-03 23:20:00|14640.3|14639.3|14635.5|14634|14644.9|14643.3|14633.3|14631.6|970
1701645900000|2023-12-03 23:25:00|14635.3|14634.3|14631.9|14630.9|14637|14635.6|14623.7|14622.5|717
1701646200000|2023-12-03 23:30:00|14632.3|14631.3|14639.5|14638.5|14640.1|14639.1|14627.9|14626.7|1113
1701646500000|2023-12-03 23:35:00|14639.6|14638.6|14641.4|14640.4|14645.1|14644.1|14639.6|14638.6|335
1701646800000|2023-12-03 23:40:00|14646|14645|14650.1|14648.4|14650.5|14649.5|14640.8|14639.4|1058
1701647100000|2023-12-03 23:45:00|14650.2|14648.7|14647.2|14645.6|14650.7|14649|14640.9|14639.9|1185
1701647400000|2023-12-03 23:50:00|14647.4|14645.7|14636|14634.2|14649|14647.4|14635.7|14634|995
1701647700000|2023-12-03 23:55:00|14636.1|14634.3|14636.9|14635.9|14644.3|14643.3|14632.9|14631.9|772
1701648000000|2023-12-04 00:00:00|14637.4|14635.7|14640.7|14639.7|14644.8|14643.8|14630.6|14628.8|1064
1701648300000|2023-12-04 00:05:00|14640.8|14639.8|14641.6|14640.6|14648.2|14647.2|14635.8|14634.8|794
1701648600000|2023-12-04 00:10:00|14641.5|14640.5|14637.3|14636.3|14641.5|14640.5|14634.5|14633.5|758
1701648900000|2023-12-04 00:15:00|14637|14636|14634.4|14632.9|14640.8|14639.8|14632.2|14631.2|737
1701649200000|2023-12-04 00:20:00|14634.1|14633.1|14633|14632|14635.1|14634.1|14624.9|14623.9|635
1701649500000|2023-12-04 00:25:00|14633.1|14632.1|14632.8|14631.8|14637.4|14636.4|14630.9|14629.9|674
1701649800000|2023-12-04 00:30:00|14632.9|14631.9|14637.1|14636.1|14638.4|14637.4|14623.1|14622.1|858
1701650100000|2023-12-04 00:35:00|14637|14636|14639.2|14638.2|14641.2|14640.2|14633.9|14632.9|625
1701650400000|2023-12-04 00:40:00|14639.3|14638.3|14642.9|14641.9|14643.8|14642.8|14638.7|14637.7|621
1701650700000|2023-12-04 00:45:00|14642.1|14641.1|14637.8|14636.8|14645.3|14644.3|14637.4|14636.4|488
1701651000000|2023-12-04 00:50:00|14637.9|14636.9|14636|14635|14641.8|14640.8|14635.1|14634.1|898
1701651300000|2023-12-04 00:55:00|14635.8|14634.8|14650.8|14649.8|14657|14656|14634.5|14633.5|1038
1701651600000|2023-12-04 01:00:00|14650.9|14649.9|14657.2|14656.2|14660.6|14659.6|14646.5|14645.5|961
1701651900000|2023-12-04 01:05:00|14657.3|14656.3|14657.5|14656.5|14664.2|14663.2|14656.6|14655.6|709
1701652200000|2023-12-04 01:10:00|14657.3|14656.3|14656.8|14655.8|14660.3|14659.3|14655.1|14654.1|602
1701652500000|2023-12-04 01:15:00|14656.6|14655.6|14656.5|14655.5|14657.3|14656.3|14646.9|14645.9|643
1701652800000|2023-12-04 01:20:00|14656.7|14655.7|14654.6|14653.6|14659.5|14658.5|14653.1|14652.1|426
1701653100000|2023-12-04 01:25:00|14654.5|14653.5|14658.9|14657.9|14659.3|14658.3|14654.3|14653.3|301
1701653400000|2023-12-04 01:30:00|14659|14658|14666.3|14665.3|14667|14666|14657.6|14656.6|518
1701653700000|2023-12-04 01:35:00|14666|14665|14667.6|14665.5|14670.6|14669.6|14663.1|14662.1|576
1701654000000|2023-12-04 01:40:00|14667.2|14665.2|14669.7|14668.7|14675.6|14674.6|14664.6|14663.6|500
1701654300000|2023-12-04 01:45:00|14669|14668|14663.1|14662.1|14669.5|14668.5|14662.2|14661.2|439
1701654600000|2023-12-04 01:50:00|14663.2|14662.2|14662.6|14661.6|14665.4|14664.4|14662.3|14661.3|254
1701654900000|2023-12-04 01:55:00|14662.3|14661.3|14664.9|14663.9|14665.1|14664.1|14658.9|14657.9|320
1701655200000|2023-12-04 02:00:00|14665|14664|14662.9|14661.9|14665.2|14664.2|14659.6|14658.6|400
1701655500000|2023-12-04 02:05:00|14663|14662|14659.5|14658.5|14664.8|14663.8|14659.2|14658.2|316
1701655800000|2023-12-04 02:10:00|14659.4|14658.4|14662.2|14661.2|14664.2|14663.1|14657.5|14656.5|326
1701656100000|2023-12-04 02:15:00|14662.1|14661.1|14664|14663|14665.5|14664.5|14658.6|14657.6|305
1701656400000|2023-12-04 02:20:00|14663.9|14662.9|14663|14662|14666.1|14665.1|14662.8|14661.8|275
1701656700000|2023-12-04 02:25:00|14663.3|14662.3|14656.2|14655.2|14664.1|14663.1|14654.2|14653.2|407
1701657000000|2023-12-04 02:30:00|14656.1|14655.1|14655.1|14654.1|14657.7|14656.7|14653.5|14652.5|379
1701657300000|2023-12-04 02:35:00|14654.7|14653.7|14649.9|14648.9|14655.1|14654.1|14647.7|14646.7|299
1701657600000|2023-12-04 02:40:00|14650|14649|14651.2|14650.2|14654.8|14653.8|14649.8|14648.8|292
1701657900000|2023-12-04 02:45:00|14651.3|14650.3|14659.5|14658.5|14660|14659|14648.6|14647.6|403
1701658200000|2023-12-04 02:50:00|14659.4|14658.4|14655.5|14654.5|14659.4|14658.4|14654.3|14653.3|215
1701658500000|2023-12-04 02:55:00|14655.1|14654.1|14658.6|14657.6|14658.9|14657.9|14649.8|14648.8|422
1701658800000|2023-12-04 03:00:00|14659|14658|14655.8|14654.8|14662|14661|14655.7|14654.7|377
1701659100000|2023-12-04 03:05:00|14655.7|14654.7|14654.3|14653.3|14656.4|14655.4|14651.1|14650.1|304
1701659400000|2023-12-04 03:10:00|14654|14653|14657|14656|14659.8|14658.8|14653.5|14652.5|417
1701659700000|2023-12-04 03:15:00|14656.9|14655.9|14656|14655|14659.1|14658.1|14654.7|14653.7|222
1701660000000|2023-12-04 03:20:00|14656.2|14655.2|14658.1|14657.1|14659|14658|14656|14655|195
1701660300000|2023-12-04 03:25:00|14658.2|14657.2|14657.5|14656.5|14662.6|14661.6|14656.7|14655.7|271
1701660600000|2023-12-04 03:30:00|14657.6|14656.6|14659.9|14658.9|14661.7|14660.7|14656.9|14655.9|307
1701660900000|2023-12-04 03:35:00|14659.8|14658.8|14665|14664|14668.4|14667.4|14658.8|14657.8|339
1701661200000|2023-12-04 03:40:00|14664.2|14663.2|14663.9|14662.9|14667.5|14666.5|14662.8|14661.8|310
1701661500000|2023-12-04 03:45:00|14664|14663|14666.9|14665.9|14668.4|14667.4|14663.7|14662.7|154
1701661800000|2023-12-04 03:50:00|14665.9|14665.2|14666.9|14666.2|14667.9|14667.2|14664.7|14664|168
1701662100000|2023-12-04 03:55:00|14667|14666.3|14673.9|14673.2|14674|14673.3|14666.8|14666.1|205
1701662400000|2023-12-04 04:00:00|14674.3|14673.6|14682.6|14681.6|14683.5|14682.5|14673.2|14672.5|239
1701662700000|2023-12-04 04:05:00|14682.3|14681.3|14676.1|14675.1|14683.2|14682.2|14676|14675|245
1701663000000|2023-12-04 04:10:00|14676|14675|14679.6|14678.6|14679.7|14678.7|14674.2|14673.2|256
1701663300000|2023-12-04 04:15:00|14679.5|14678.5|14677|14676|14680.7|14679.7|14676.9|14675.9|172
1701663600000|2023-12-04 04:20:00|14676.9|14675.9|14677.2|14676.2|14679.1|14678.1|14675.6|14674.6|307
1701663900000|2023-12-04 04:25:00|14677.3|14676.3|14671.7|14670.7|14677.8|14676.8|14671.5|14670.5|244
1701664200000|2023-12-04 04:30:00|14671.6|14670.6|14673.5|14672.8|14675.5|14674.5|14671.5|14670.5|119
1701664500000|2023-12-04 04:35:00|14674|14673|14675.1|14674.1|14675.9|14674.9|14671.6|14670.6|220
1701664800000|2023-12-04 04:40:00|14675.4|14674.4|14676.1|14675.1|14677|14676.1|14672.9|14671.9|190
1701665100000|2023-12-04 04:45:00|14675.9|14674.9|14677|14676|14677.1|14676.1|14674.1|14673.1|124
1701665400000|2023-12-04 04:50:00|14676.7|14675.7|14678.4|14677.4|14679.6|14678.6|14673.6|14672.6|232
1701665700000|2023-12-04 04:55:00|14678.3|14677.3|14680.2|14679.2|14681.9|14680.9|14678.1|14677.1|171
1701666000000|2023-12-04 05:00:00|14680.4|14679.4|14685.9|14684.9|14686.2|14685.2|14680.1|14679.1|167
1701666300000|2023-12-04 05:05:00|14686|14685|14686.3|14685.3|14689.7|14689|14683.7|14682.7|212
1701666600000|2023-12-04 05:10:00|14686.4|14685.4|14681.9|14680.9|14687.6|14686.6|14680.8|14679.8|282
1701666900000|2023-12-04 05:15:00|14681.8|14680.8|14681.3|14680.6|14683.6|14682.6|14679.9|14678.9|259
1701667200000|2023-12-04 05:20:00|14681.2|14680.5|14681.3|14680.3|14682.2|14681.2|14678.8|14678.1|226
1701667500000|2023-12-04 05:25:00|14681.5|14680.5|14679.3|14678.3|14683.3|14682.3|14678.9|14677.9|233
1701667800000|2023-12-04 05:30:00|14679.6|14678.6|14681.6|14680.9|14685.6|14684.6|14679.6|14678.6|184
1701668100000|2023-12-04 05:35:00|14681.8|14681.1|14677.9|14676.9|14683.1|14682.1|14677.7|14676.7|222
1701668400000|2023-12-04 05:40:00|14677.7|14676.7|14680.2|14679.2|14680.2|14679.2|14674|14673|221
1701668700000|2023-12-04 05:45:00|14680.8|14679.8|14679.2|14678.2|14681.1|14680.1|14677.3|14676.3|161
1701669000000|2023-12-04 05:50:00|14680|14679|14680.5|14679.5|14681.4|14680.4|14678.9|14677.9|133
1701669300000|2023-12-04 05:55:00|14680.4|14679.4|14681.6|14680.9|14682|14681.3|14677|14676|136
1701669600000|2023-12-04 06:00:00|14681.5|14680.8|14679.3|14678.3|14682|14681.3|14678.3|14677.4|155
1701669900000|2023-12-04 06:05:00|14679.2|14678.2|14673.5|14672.5|14680.8|14679.8|14673.1|14672.1|300
1701670200000|2023-12-04 06:10:00|14673.4|14672.4|14669.3|14668.3|14674.1|14673.1|14667.5|14666.5|314
1701670500000|2023-12-04 06:15:00|14669.4|14668.4|14670.1|14669.1|14672.3|14671.3|14666.1|14665.1|291
1701670800000|2023-12-04 06:20:00|14670|14669|14669.1|14668.1|14670.9|14669.9|14666.5|14665.5|252
1701671100000|2023-12-04 06:25:00|14669.2|14668.2|14665.3|14664.3|14669.7|14668.7|14665.2|14664.2|241
1701671400000|2023-12-04 06:30:00|14665.2|14664.2|14662.7|14661.7|14666.6|14665.6|14661.7|14660.7|301
1701671700000|2023-12-04 06:35:00|14662.8|14661.8|14660.1|14659.1|14665.3|14664.3|14658.8|14657.8|275
1701672000000|2023-12-04 06:40:00|14660.4|14659.7|14667.9|14666.9|14668.1|14667.1|14658.5|14657.8|250
1701672300000|2023-12-04 06:45:00|14668.3|14667.3|14671.5|14670.5|14671.6|14670.6|14667|14666.3|277
1701672600000|2023-12-04 06:50:00|14671.6|14670.8|14678|14677|14678|14677|14671.5|14670.5|328
1701672900000|2023-12-04 06:55:00|14678.1|14677.1|14675.9|14674.9|14678.5|14677.5|14673.3|14672.3|237
1701673200000|2023-12-04 07:00:00|14675.7|14674.7|14667.9|14666.9|14676.5|14675.5|14666|14665|350
1701673500000|2023-12-04 07:05:00|14668.1|14667.1|14668.4|14667.4|14674.9|14673.9|14666.5|14665.5|562
1701673800000|2023-12-04 07:10:00|14668.5|14667.5|14671.9|14670.9|14674.8|14673.8|14668.4|14667.4|406
1701674100000|2023-12-04 07:15:00|14671.7|14670.7|14669.2|14668.2|14674.1|14673.1|14665.2|14664.2|494
1701674400000|2023-12-04 07:20:00|14668.8|14667.8|14664.6|14663.6|14669|14668|14660.9|14659.9|528
1701674700000|2023-12-04 07:25:00|14665|14664|14674.2|14673.2|14674.5|14673.5|14665|14664|324
1701675000000|2023-12-04 07:30:00|14674.4|14673.4|14678.6|14677.9|14682.5|14681.5|14673.8|14672.8|529
1701675300000|2023-12-04 07:35:00|14678.9|14678.2|14677.5|14676.5|14679.8|14678.8|14673.6|14672.9|496
1701675600000|2023-12-04 07:40:00|14677.8|14676.8|14683.4|14682.4|14686.2|14685.2|14677.4|14676.4|614
1701675900000|2023-12-04 07:45:00|14683.2|14682.2|14685.4|14684.4|14686.2|14685.2|14678.6|14677.6|524
1701676200000|2023-12-04 07:50:00|14685.7|14684.7|14693.4|14692.4|14694.1|14693.1|14685.3|14684.3|426
1701676500000|2023-12-04 07:55:00|14693.9|14692.9|14697.1|14696.1|14698.4|14697.6|14693.3|14692.3|559
1701676800000|2023-12-04 08:00:00|14696.4|14695.4|14703.1|14702.1|14708.4|14707.4|14695|14694|1050
1701677100000|2023-12-04 08:05:00|14703|14702|14705.7|14704.7|14711.8|14710.8|14701.6|14700.6|671
1701677400000|2023-12-04 08:10:00|14705.5|14704.5|14704.3|14703.3|14707.2|14706.2|14702.1|14701.1|518
1701677700000|2023-12-04 08:15:00|14704.1|14703.1|14701.5|14700.5|14705.4|14704.6|14698|14697|594
1701678000000|2023-12-04 08:20:00|14701.1|14700.1|14698.3|14697.3|14705.7|14704.7|14698.2|14697.2|623
1701678300000|2023-12-04 08:25:00|14698.2|14697.2|14692.7|14691.7|14699.3|14698.3|14690|14689|648
1701678600000|2023-12-04 08:30:00|14692.8|14691.8|14690.7|14689.7|14697.2|14696.4|14688.6|14687.6|588
1701678900000|2023-12-04 08:35:00|14690.8|14689.8|14691.9|14690.9|14694|14693.3|14689.8|14688.8|418
1701679200000|2023-12-04 08:40:00|14691.8|14690.8|14686.2|14685.2|14691.8|14690.8|14686.1|14685.1|421
1701679500000|2023-12-04 08:45:00|14686.1|14685.1|14683.7|14682.7|14689.6|14688.9|14683.1|14682.1|400
1701679800000|2023-12-04 08:50:00|14683.8|14682.8|14683.1|14682.4|14688.5|14687.6|14683.1|14682.1|447
1701680100000|2023-12-04 08:55:00|14683.3|14682.6|14680.2|14679.2|14683.9|14683.2|14677.7|14676.7|465
1701680400000|2023-12-04 09:00:00|14680.3|14679.3|14672.5|14671.8|14680.3|14679.3|14670.3|14669.6|546
1701680700000|2023-12-04 09:05:00|14672.6|14671.9|14675.2|14674.2|14676|14675|14668.1|14667.4|364
1701681000000|2023-12-04 09:10:00|14675.3|14674.3|14673.9|14672.9|14678.3|14677.4|14673.6|14672.6|344
1701681300000|2023-12-04 09:15:00|14674|14673|14668.2|14667.2|14674.7|14673.7|14667.8|14666.8|308
1701681600000|2023-12-04 09:20:00|14667.6|14666.6|14663.9|14663.2|14670.4|14669.4|14663.7|14663|304
1701681900000|2023-12-04 09:25:00|14664.3|14663.6|14661.4|14660.4|14665.2|14664.5|14661.4|14660.4|285
1701682200000|2023-12-04 09:30:00|14661.6|14660.6|14658.7|14658|14666.8|14665.8|14657.6|14656.9|488
1701682500000|2023-12-04 09:35:00|14658.8|14658.1|14664.3|14663.3|14667.4|14666.4|14658.8|14658.1|504
1701682800000|2023-12-04 09:40:00|14664.2|14663.2|14668.7|14668|14673.5|14672.5|14664.2|14663.2|343
1701683100000|2023-12-04 09:45:00|14668.6|14667.9|14663.6|14662.6|14668.8|14667.9|14662.8|14661.8|272
1701683400000|2023-12-04 09:50:00|14664.1|14663.1|14660.9|14659.9|14664.5|14663.6|14658.5|14657.5|326
1701683700000|2023-12-04 09:55:00|14661|14660|14662.4|14661.4|14664.8|14663.8|14658.6|14657.6|394
1701684000000|2023-12-04 10:00:00|14662.3|14661.3|14664.7|14663.7|14665|14664|14660.3|14659.3|329
1701684300000|2023-12-04 10:05:00|14664.5|14663.5|14670.8|14669.8|14670.8|14669.8|14664|14663|389
1701684600000|2023-12-04 10:10:00|14670.9|14669.9|14675.2|14674.2|14676.7|14675.7|14670.9|14669.9|273
1701684900000|2023-12-04 10:15:00|14675.4|14674.4|14671.4|14670.4|14677.1|14676.4|14671.1|14670.1|283
1701685200000|2023-12-04 10:20:00|14670.7|14669.7|14670.2|14669.5|14671.9|14670.9|14666.3|14665.3|332
1701685500000|2023-12-04 10:25:00|14669.8|14669.1|14663.6|14662.6|14670.5|14669.8|14661.2|14660.2|332
1701685800000|2023-12-04 10:30:00|14663.4|14662.4|14652.5|14651.5|14663.7|14663|14652.1|14651.1|449
1701686100000|2023-12-04 10:35:00|14652.4|14651.4|14648|14647.3|14655.7|14654.7|14646.7|14645.7|443
1701686400000|2023-12-04 10:40:00|14648.1|14647.4|14656.7|14655.7|14657|14656|14646.4|14645.7|359
1701686700000|2023-12-04 10:45:00|14656.6|14655.6|14659.8|14658.8|14660|14659|14652.9|14651.9|281
1701687000000|2023-12-04 10:50:00|14659.9|14658.9|14660.1|14659.4|14660.2|14659.5|14655.2|14654.5|279
1701687300000|2023-12-04 10:55:00|14660.7|14660|14656.9|14655.9|14661.2|14660.5|14655.6|14654.6|359
1701687600000|2023-12-04 11:00:00|14657|14656|14657.2|14656.2|14658.9|14657.9|14653.8|14652.9|370
1701687900000|2023-12-04 11:05:00|14657.1|14656.1|14662.4|14661.4|14663.6|14662.6|14657.1|14656.1|315
1701688200000|2023-12-04 11:10:00|14662.3|14661.3|14663.2|14662.5|14665.1|14664.1|14660.7|14659.7|314
1701688500000|2023-12-04 11:15:00|14663|14662.3|14665|14664|14665.1|14664.1|14662|14661|270
1701688800000|2023-12-04 11:20:00|14665.2|14664.2|14664.2|14663.2|14667.3|14666.3|14664|14663|252
1701689100000|2023-12-04 11:25:00|14664.1|14663.1|14655.5|14654.5|14668.3|14667.3|14655.2|14654.2|386
1701689400000|2023-12-04 11:30:00|14655.3|14654.3|14651|14650|14655.3|14654.3|14649.1|14648.2|426
1701689700000|2023-12-04 11:35:00|14651.3|14650.3|14656.3|14655.6|14656.6|14655.7|14651.3|14650.3|277
1701690000000|2023-12-04 11:40:00|14656.5|14655.8|14652.1|14651.1|14659.1|14658.1|14650.9|14649.9|375
1701690300000|2023-12-04 11:45:00|14652.6|14651.6|14654.7|14653.7|14656.4|14655.4|14651.5|14650.5|405
1701690600000|2023-12-04 11:50:00|14654.6|14653.6|14655.5|14654.8|14657.6|14656.9|14652.1|14651.4|327
1701690900000|2023-12-04 11:55:00|14655.4|14654.7|14654.6|14653.6|14656.7|14656|14653.8|14652.8|236
1701691200000|2023-12-04 12:00:00|14655.1|14653.9|14652.5|14651.8|14659.3|14658.6|14651.3|14650.3|489
1701691500000|2023-12-04 12:05:00|14652.4|14651.7|14659.5|14658.8|14659.6|14658.9|14648.7|14648|389
1701691800000|2023-12-04 12:10:00|14659.6|14658.9|14664.3|14663.3|14665.1|14664.4|14658.9|14658.2|368
1701692100000|2023-12-04 12:15:00|14664|14663|14659.7|14658.7|14665.3|14664.3|14659.5|14658.5|369
1701692400000|2023-12-04 12:20:00|14659.8|14658.8|14654.6|14653.6|14661.6|14660.6|14653.9|14652.9|379
1701692700000|2023-12-04 12:25:00|14654.7|14653.7|14658.1|14657.1|14660.2|14659.2|14654.1|14653.1|299
1701693000000|2023-12-04 12:30:00|14658.7|14657.7|14664.3|14663.3|14668.4|14667.4|14658.7|14657.7|280
1701693300000|2023-12-04 12:35:00|14664.4|14663.4|14661.7|14661|14666.2|14665.2|14660.9|14660.2|282
1701693600000|2023-12-04 12:40:00|14661.8|14661.1|14664|14663.3|14665.3|14664.6|14661.5|14660.8|294
1701693900000|2023-12-04 12:45:00|14664.1|14663.4|14658.4|14657.7|14666.6|14665.9|14657.7|14656.9|320
1701694200000|2023-12-04 12:50:00|14658.6|14657.9|14658.1|14657.1|14660.1|14659.4|14654.6|14653.6|318
1701694500000|2023-12-04 12:55:00|14658|14657|14661.5|14660.8|14664.8|14663.8|14658|14657|305
1701694800000|2023-12-04 13:00:00|14661.4|14660.7|14672.9|14671.9|14673.4|14672.4|14660.9|14660.2|576
1701695100000|2023-12-04 13:05:00|14672.8|14671.8|14673.9|14672.9|14674.2|14673.2|14667.5|14666.8|436
1701695400000|2023-12-04 13:10:00|14674.2|14673.2|14667.1|14666.4|14675.4|14674.4|14665.3|14664.3|498
1701695700000|2023-12-04 13:15:00|14666.9|14666.2|14657.5|14656.5|14667|14666.3|14657.5|14656.5|582
1701696000000|2023-12-04 13:20:00|14657.3|14656.3|14660.7|14659.7|14663|14662|14654.9|14653.9|857
1701696300000|2023-12-04 13:25:00|14660.8|14659.8|14665.6|14664.6|14667|14666|14657|14656|778
1701696600000|2023-12-04 13:30:00|14666|14665|14661.9|14660.9|14668.4|14667.4|14659.9|14658.9|725
1701696900000|2023-12-04 13:35:00|14661.8|14660.8|14672.3|14671.3|14673.5|14672.5|14658.9|14657.9|573
1701697200000|2023-12-04 13:40:00|14672.2|14671.2|14669.3|14668.6|14672.3|14671.3|14662.2|14661.5|545
1701697500000|2023-12-04 13:45:00|14669.4|14668.7|14670.8|14669.8|14673.8|14673.1|14667.8|14666.8|516
1701697800000|2023-12-04 13:50:00|14670.9|14669.9|14665.2|14664.2|14676.9|14675.9|14663.5|14662.5|697
1701698100000|2023-12-04 13:55:00|14665.3|14664.3|14666.3|14665.3|14668.7|14668|14660|14659|691
1701698400000|2023-12-04 14:00:00|14666.2|14665.2|14676.4|14675.4|14679.2|14678.3|14665|14664|1026
1701698700000|2023-12-04 14:05:00|14676.7|14675.7|14677.6|14676.6|14680.4|14679.6|14673.7|14672.7|778
1701699000000|2023-12-04 14:10:00|14677.7|14676.7|14687|14686|14687.6|14686.6|14675.2|14674.5|751
1701699300000|2023-12-04 14:15:00|14687.1|14686.1|14694.3|14693.3|14695.6|14694.6|14687|14686|742
1701699600000|2023-12-04 14:20:00|14694|14693|14700.6|14699.6|14701.9|14700.9|14694|14693|879
1701699900000|2023-12-04 14:25:00|14700.8|14699.8|14704.2|14703.5|14704.8|14703.9|14695.5|14694.5|816
1701700200000|2023-12-04 14:30:00|14704.1|14703.4|14696.5|14695.5|14708.1|14707.1|14696.1|14695.1|1237
1701700500000|2023-12-04 14:35:00|14696.8|14695.8|14692.8|14691.8|14702.1|14701.1|14690.7|14689.7|1027
1701700800000|2023-12-04 14:40:00|14693.3|14692.3|14694.2|14693.2|14695.7|14695|14688|14687|756
1701701100000|2023-12-04 14:45:00|14694|14693|14683.5|14682.5|14695.2|14694.2|14682.1|14681.3|746
1701701400000|2023-12-04 14:50:00|14683.4|14682.4|14684.7|14683.7|14691|14690|14681.6|14680.6|703
1701701700000|2023-12-04 14:55:00|14684.6|14683.6|14677.5|14675.5|14685.5|14684.7|14674.3|14673.3|537
1701702000000|2023-12-04 15:00:00|14675.7|14673.8|14655.8|14654.8|14675.7|14673.8|14650.4|14649.7|1380
1701702300000|2023-12-04 15:05:00|14655.9|14654.9|14659.6|14658.6|14663.6|14662.6|14647.4|14646.7|1123
1701702600000|2023-12-04 15:10:00|14659.9|14658.9|14664.8|14664.1|14666.3|14665.6|14658.6|14657.6|849
1701702900000|2023-12-04 15:15:00|14664.9|14664.2|14672.3|14671.3|14673.2|14672.2|14657.7|14657|892
1701703200000|2023-12-04 15:20:00|14672.5|14671.5|14684.4|14683.4|14685.4|14684.4|14668.4|14667.7|1076
1701703500000|2023-12-04 15:25:00|14684.5|14683.5|14691.2|14690.5|14694.2|14693.2|14683|14682|1152
1701703800000|2023-12-04 15:30:00|14691.3|14690.6|14707.2|14706.5|14708.6|14707.6|14688.7|14687.7|985
1701704100000|2023-12-04 15:35:00|14707.1|14706.4|14711|14710|14716.9|14715.9|14706.3|14705.3|1084
1701704400000|2023-12-04 15:40:00|14710.9|14709.9|14706.9|14705.9|14714.8|14713.8|14705.5|14704.5|803
1701704700000|2023-12-04 15:45:00|14707|14706|14704.7|14703.7|14710.3|14709.3|14704.7|14703.7|868
1701705000000|2023-12-04 15:50:00|14704.8|14703.8|14705.6|14704.9|14714.5|14713.5|14704|14703.2|883
1701705300000|2023-12-04 15:55:00|14705.9|14705.2|14710.9|14710.2|14712.9|14712.2|14704.3|14703.6|701
1701705600000|2023-12-04 16:00:00|14711|14710.3|14717.1|14716.4|14718.8|14717.8|14705.7|14704.7|791
1701705900000|2023-12-04 16:05:00|14717.2|14716.5|14703.8|14702.8|14717.4|14716.7|14703.5|14702.5|590
1701706200000|2023-12-04 16:10:00|14703.7|14702.7|14701.5|14700.5|14709.3|14708.3|14699.9|14698.9|729
1701706500000|2023-12-04 16:15:00|14701.6|14700.6|14703.1|14702.1|14706.5|14705.5|14700|14699|681
1701706800000|2023-12-04 16:20:00|14702.9|14701.9|14701.2|14700.5|14705.6|14704.8|14695.7|14694.7|524
1701707100000|2023-12-04 16:25:00|14701.4|14700.7|14708.8|14707.8|14711.7|14711|14700.7|14700|607
1701707400000|2023-12-04 16:30:00|14708.9|14707.9|14712.4|14711.4|14715.3|14714.3|14707.7|14706.7|532
1701707700000|2023-12-04 16:35:00|14712.3|14711.3|14717.4|14716.7|14722.7|14721.7|14712|14711|486
1701708000000|2023-12-04 16:40:00|14717.3|14716.6|14719.4|14718.4|14723.1|14722.1|14712.6|14711.9|640
1701708300000|2023-12-04 16:45:00|14719.5|14718.5|14717.5|14716.8|14719.8|14719.1|14713.5|14712.8|403
1701708600000|2023-12-04 16:50:00|14717.3|14716.6|14722.5|14721.5|14723|14722|14713.3|14712.6|508
1701708900000|2023-12-04 16:55:00|14722|14721|14715.5|14714.5|14725.2|14724.5|14714.8|14713.8|474
1701709200000|2023-12-04 17:00:00|14715.6|14714.6|14714.9|14713.9|14715.6|14714.6|14710.5|14709.6|389
1701709500000|2023-12-04 17:05:00|14715|14714|14712.2|14711.2|14715.3|14714.3|14710.6|14709.6|389
1701709800000|2023-12-04 17:10:00|14712.1|14711.1|14710.4|14709.4|14715|14714|14710|14709|378
1701710100000|2023-12-04 17:15:00|14710.7|14709.7|14713.7|14712.7|14714|14713.3|14709.2|14708.2|368
1701710400000|2023-12-04 17:20:00|14713.5|14712.5|14721|14720|14722.9|14721.9|14712.4|14711.4|364
1701710700000|2023-12-04 17:25:00|14720.9|14719.9|14723.2|14722.2|14723.9|14722.9|14720.6|14719.7|406
1701711000000|2023-12-04 17:30:00|14723.4|14722.4|14721.9|14720.9|14725.3|14724.3|14721.1|14720.1|385
1701711300000|2023-12-04 17:35:00|14721.5|14720.5|14723|14722.3|14725.2|14724.4|14720.5|14719.5|224
1701711600000|2023-12-04 17:40:00|14723.4|14722.7|14721.9|14720.9|14725.1|14724.4|14720.9|14719.9|261
1701711900000|2023-12-04 17:45:00|14722|14721|14719.5|14718.8|14722.5|14721.8|14718.7|14718|222
1701712200000|2023-12-04 17:50:00|14719.6|14718.9|14721.8|14721.1|14721.9|14721.1|14719.4|14718.7|200
1701712500000|2023-12-04 17:55:00|14721.7|14721|14725.6|14724.9|14726.2|14725.5|14720.9|14720.2|241
1701712800000|2023-12-04 18:00:00|14725.7|14725|14725.5|14724.8|14727.1|14726.4|14723.4|14722.7|240
1701713100000|2023-12-04 18:05:00|14725.8|14725.1|14732|14731.3|14733.2|14732.2|14723.3|14722.6|218
1701713400000|2023-12-04 18:10:00|14732.1|14731.4|14735.1|14734.1|14735.5|14734.5|14731.6|14730.6|249
1701713700000|2023-12-04 18:15:00|14735.2|14734.2|14737.5|14736.5|14739.6|14738.7|14733.2|14732.2|274
1701714000000|2023-12-04 18:20:00|14737.4|14736.4|14737.3|14736.6|14739.7|14738.7|14736.6|14735.9|229
1701714300000|2023-12-04 18:25:00|14737.4|14736.7|14743.9|14743.2|14744.6|14743.9|14736.3|14735.4|232
1701714600000|2023-12-04 18:30:00|14744.1|14743.4|14744.3|14743.3|14745.5|14744.3|14739.5|14738.5|320
1701714900000|2023-12-04 18:35:00|14744.4|14743.4|14743.3|14742.3|14745.6|14744.6|14741.5|14740.8|257
1701715200000|2023-12-04 18:40:00|14743|14742|14742.5|14741.5|14744|14743|14740.5|14739.5|298
1701715500000|2023-12-04 18:45:00|14742.6|14741.6|14739.2|14738.2|14743.3|14742.3|14738.2|14737.2|210
1701715800000|2023-12-04 18:50:00|14739.3|14738.3|14740.1|14739.1|14741.1|14740.1|14738.4|14737.4|128
1701716100000|2023-12-04 18:55:00|14740.2|14739.2|14739.7|14738.7|14742.7|14741.8|14739.2|14738.3|190
1701716400000|2023-12-04 19:00:00|14739|14738|14739.2|14738.2|14741.2|14740.4|14738.2|14737.4|190
1701716700000|2023-12-04 19:05:00|14739.1|14738.1|14741.8|14740.8|14742.5|14741.6|14739.1|14738.1|230
1701717000000|2023-12-04 19:10:00|14741.7|14740.7|14740.3|14739.6|14742.4|14741.7|14740.2|14739.2|171
1701717300000|2023-12-04 19:15:00|14740.2|14739.5|14742.4|14741.4|14743.9|14742.9|14738.9|14738.2|159
1701717600000|2023-12-04 19:20:00|14742.3|14741.3|14738.1|14737.1|14742.3|14741.3|14737.4|14736.4|182
1701717900000|2023-12-04 19:25:00|14738.3|14737.3|14734.3|14733.6|14738.3|14737.3|14733.4|14732.7|170
1701718200000|2023-12-04 19:30:00|14734.2|14733.5|14735.7|14735|14736.1|14735.4|14733.4|14732.7|155
1701718500000|2023-12-04 19:35:00|14735.9|14735.2|14732|14731.3|14736|14735.3|14731.1|14730.4|174
1701718800000|2023-12-04 19:40:00|14731.9|14731.2|14731.6|14730.9|14733.2|14732.5|14731.1|14730.4|177
1701719100000|2023-12-04 19:45:00|14731.5|14730.8|14732.8|14731.8|14735.8|14734.8|14730.9|14730.2|216
1701719400000|2023-12-04 19:50:00|14732.7|14731.7|14734.2|14733.2|14734.3|14733.6|14731.1|14730.1|273
1701719700000|2023-12-04 19:55:00|14734|14733|14729.7|14729|14736.1|14735.4|14729.5|14728.8|270
1701720000000|2023-12-04 20:00:00|14729.8|14729.1|14729.8|14728.8|14731.2|14730.4|14729.2|14728.2|249
1701720300000|2023-12-04 20:05:00|14729.9|14728.9|14733.1|14732.1|14733.8|14732.8|14729.2|14728.2|163
1701720600000|2023-12-04 20:10:00|14733.4|14732.4|14729.5|14728.5|14734.2|14733.2|14728.6|14727.6|200
1701720900000|2023-12-04 20:15:00|14729.6|14728.6|14729.3|14728.3|14731.6|14730.6|14728.7|14727.7|172
1701721200000|2023-12-04 20:20:00|14729.2|14728.2|14732.9|14731.9|14733.7|14733|14729.2|14728.2|155
1701721500000|2023-12-04 20:25:00|14733|14732|14735|14734.3|14735.9|14734.9|14732.9|14731.9|184
1701721800000|2023-12-04 20:30:00|14734.9|14734.2|14733.2|14732.2|14735.1|14734.4|14731.5|14730.5|159
1701722100000|2023-12-04 20:35:00|14733.1|14732.1|14730.6|14729.6|14733.5|14732.5|14729.1|14728.1|190
1701722400000|2023-12-04 20:40:00|14730.5|14729.5|14729.3|14728.6|14731.6|14730.6|14729|14728.3|127
1701722700000|2023-12-04 20:45:00|14729.2|14728.5|14729.8|14728.8|14731.1|14730.4|14728|14727.2|187
1701723000000|2023-12-04 20:50:00|14729.7|14728.7|14726.2|14725.2|14729.7|14728.7|14726.1|14725.1|192
1701723300000|2023-12-04 20:55:00|14726.3|14725.3|14729.6|14728.6|14730.3|14729.5|14724.6|14723.6|316
1701723600000|2023-12-04 21:00:00|14729.2|14728.2|14726.9|14726.2|14729.8|14729.1|14726.3|14725.3|154
1701723900000|2023-12-04 21:05:00|14726.8|14726.1|14724|14723.3|14726.8|14726.1|14723.4|14722.5|73
1701724200000|2023-12-04 21:10:00|14724.2|14723.2|14720.2|14719.5|14724.2|14723.2|14719.2|14718.2|109
1701724500000|2023-12-04 21:15:00|14720.3|14719.6|14719.8|14718.8|14721.9|14720.9|14718.1|14717.4|70
1701724800000|2023-12-04 21:20:00|14719.7|14718.7|14719.3|14718.3|14721.5|14720.5|14718.3|14717.3|107
1701725100000|2023-12-04 21:25:00|14719.4|14718.4|14720.3|14719.6|14721.6|14720.6|14719.3|14718.3|68
1701725400000|2023-12-04 21:30:00|14720.2|14719.5|14721.1|14720.1|14721.2|14720.2|14720.2|14719.3|21
1701725700000|2023-12-04 21:35:00|14721.2|14720.2|14722.4|14721.4|14722.4|14721.4|14720.4|14719.4|43
1701726000000|2023-12-04 21:40:00|14722.3|14721.3|14722.8|14721.8|14722.9|14721.9|14721.3|14720.3|43
1701726300000|2023-12-04 21:45:00|14723|14722|14722.7|14721.7|14724.2|14723.1|14722.7|14721.3|87
1701726600000|2023-12-04 21:50:00|14722.8|14721.8|14722.7|14721.1|14723.7|14722.4|14722.3|14721|116
1701726900000|2023-12-04 21:55:00|14723.1|14720.8|14723.3|14719.1|14725.7|14722.1|14722|14718.6|260
1701727200000|2023-12-04 22:00:00|14723.4|14716.7|14721.7|14715|14723.5|14716.8|14721.7|14715|6
1701727500000|2023-12-04 22:05:00|14721.9|14715.2|14719.9|14713.2|14722.2|14715.5|14719.8|14713.1|23
1701727800000|2023-12-04 22:10:00|14719.8|14713.1|14721.4|14715.9|14722.7|14716.6|14718.2|14711.5|23
1701728100000|2023-12-04 22:15:00|14721.3|14713.2|14720.6|14713.9|14721.5|14715.3|14719|14712.3|28
1701728400000|2023-12-04 22:20:00|14720.7|14714|14720.5|14714.3|14720.8|14714.3|14719|14713.4|13
1701728700000|2023-12-04 22:25:00|14720.6|14714.1|14720.3|14714.5|14720.7|14714.5|14720|14714|12
1701729000000|2023-12-04 22:30:00|14720.2|14714.2|14719.8|14714.4|14720.2|14714.6|14719.7|14714.2|15
1701729300000|2023-12-04 22:35:00|14719.7|14714.5|14716.3|14711.5|14719.8|14714.5|14716.3|14711.4|64
1701729600000|2023-12-04 22:40:00|14716.2|14711.6|14719.5|14712.8|14719.5|14712.8|14712.6|14708.5|99
1701729900000|2023-12-04 22:45:00|14719.6|14712.9|14719.1|14713.2|14719.8|14713.7|14719.1|14712.8|47
1701730200000|2023-12-04 22:50:00|14718.8|14713.1|14719.3|14713.9|14720.6|14714.6|14718.7|14712|76
1701730500000|2023-12-04 22:55:00|14719.2|14714|14714.8|14709.4|14719.4|14714.4|14714.8|14709.4|131
1701730800000|2023-12-04 23:00:00|14714.6|14709.3|14717.9|14712.6|14719.8|14716.7|14713.6|14708.9|231
1701731100000|2023-12-04 23:05:00|14717.6|14712.9|14718.7|14716|14719.5|14717.3|14717.5|14712.9|83
1701731400000|2023-12-04 23:10:00|14718.8|14716.1|14717.6|14715.6|14719.1|14717.8|14717.2|14714.4|107
1701731700000|2023-12-04 23:15:00|14717.5|14715.5|14713.9|14712.1|14717.5|14716|14713.8|14712|150
1701732000000|2023-12-04 23:20:00|14713.8|14712|14713.8|14711.8|14715.8|14714|14711.1|14709.4|294
1701732300000|2023-12-04 23:25:00|14713.7|14711.7|14713.6|14710.6|14713.7|14712.1|14711.4|14710|289
1701732600000|2023-12-04 23:30:00|14713.7|14711.5|14724.3|14722.5|14730.3|14725.9|14713.6|14711.4|639
1701732900000|2023-12-04 23:35:00|14724.2|14722.6|14722.2|14721.2|14724.2|14722.6|14721.1|14719.6|242
1701733200000|2023-12-04 23:40:00|14721.4|14720.4|14727.9|14726.9|14727.9|14726.9|14721.1|14720.1|144
1701733500000|2023-12-04 23:45:00|14727.8|14726.8|14728.9|14727.3|14732.5|14731.5|14727.8|14726.8|222
1701733800000|2023-12-04 23:50:00|14728.8|14727.2|14726.7|14725.7|14728.8|14727.8|14726.4|14725.5|133
1701734100000|2023-12-04 23:55:00|14727.4|14726.4|14731.1|14730.1|14735.3|14734.3|14727.4|14726.4|247
1701734400000|2023-12-05 00:00:00|14731|14730|14733.8|14732.8|14738.7|14737.7|14729.3|14728.3|459
1701734700000|2023-12-05 00:05:00|14733.9|14732.9|14723.4|14722.4|14734.5|14733.5|14722.6|14721.6|423
1701735000000|2023-12-05 00:10:00|14723.3|14722.3|14721.1|14720.1|14729.2|14728.2|14719.6|14718.6|459
1701735300000|2023-12-05 00:15:00|14720.9|14719.9|14719.9|14718.9|14722.2|14721.2|14718.6|14717.6|400
1701735600000|2023-12-05 00:20:00|14720|14719|14724.2|14723.2|14725.4|14724.4|14718.9|14717.9|315
1701735900000|2023-12-05 00:25:00|14724.7|14723.7|14719.7|14718.7|14725.6|14724.6|14716.4|14715.2|372
1701736200000|2023-12-05 00:30:00|14719.6|14718.6|14713.1|14712.1|14719.6|14718.6|14712.2|14711.2|417
1701736500000|2023-12-05 00:35:00|14713.3|14712.3|14702.9|14701.9|14713.4|14712.4|14698.5|14697.5|557
1701736800000|2023-12-05 00:40:00|14702.8|14701.8|14706.2|14705.2|14710.9|14709.9|14702.7|14701.7|458
1701737100000|2023-12-05 00:45:00|14706|14705|14701.4|14700.4|14707.2|14706.2|14700.8|14699.8|350
1701737400000|2023-12-05 00:50:00|14701.7|14700.7|14709.4|14708.4|14709.4|14708.4|14700.5|14699.5|674
1701737700000|2023-12-05 00:55:00|14709.5|14708.5|14702.9|14701.9|14709.6|14708.6|14697.6|14696.6|556
1701738000000|2023-12-05 01:00:00|14703|14702|14705.4|14704.4|14705.9|14704.9|14698.2|14697.2|410
1701738300000|2023-12-05 01:05:00|14705.3|14704.3|14708.5|14707.5|14709.7|14709|14703.2|14702.2|240
1701738600000|2023-12-05 01:10:00|14708.8|14707.8|14716.7|14715.7|14719.4|14718.4|14708.8|14707.8|443
1701738900000|2023-12-05 01:15:00|14716.6|14715.6|14718.9|14717.9|14724.5|14723.5|14715.9|14714.9|457
1701739200000|2023-12-05 01:20:00|14718.8|14717.8|14726.7|14725.7|14726.7|14725.7|14718.7|14717.7|299
1701739500000|2023-12-05 01:25:00|14726.6|14725.6|14724.2|14723.2|14726.6|14725.6|14721.4|14720.4|348
1701739800000|2023-12-05 01:30:00|14724.3|14723.3|14721.3|14720.3|14726.2|14725.2|14718.6|14717.6|487
1701740100000|2023-12-05 01:35:00|14721.2|14720.2|14722.4|14721.4|14725.8|14724.8|14721.2|14720.2|270
1701740400000|2023-12-05 01:40:00|14722.3|14721.3|14726.8|14725.8|14727.1|14726.1|14721.1|14720.1|253
1701740700000|2023-12-05 01:45:00|14726.7|14725.7|14724.1|14723.1|14728|14727|14721.3|14720.3|359
1701741000000|2023-12-05 01:50:00|14723.7|14722.7|14722.2|14721.2|14725|14724|14721.2|14720.2|248
1701741300000|2023-12-05 01:55:00|14721.9|14720.9|14716.8|14715.8|14723.3|14722.3|14714.9|14713.9|247
1701741600000|2023-12-05 02:00:00|14716.5|14715.5|14712.4|14711.4|14717.3|14716.3|14711.7|14710.7|289
1701741900000|2023-12-05 02:05:00|14712.3|14711.3|14709.9|14709.2|14713.1|14712.1|14709.8|14708.8|119
1701742200000|2023-12-05 02:10:00|14710|14709.3|14711.2|14710.2|14713.9|14712.9|14709.3|14708.3|175
1701742500000|2023-12-05 02:15:00|14711.4|14710.4|14713.4|14712.4|14715.7|14714.7|14710.2|14709.2|221
1701742800000|2023-12-05 02:20:00|14713.8|14712.8|14715.8|14714.8|14717.6|14716.6|14713.4|14712.4|159
1701743100000|2023-12-05 02:25:00|14716.1|14715.1|14716.9|14715.9|14717.2|14716.2|14714.6|14713.6|160
1701743400000|2023-12-05 02:30:00|14716.8|14715.8|14719|14718|14719.8|14718.8|14716.8|14715.8|168
1701743700000|2023-12-05 02:35:00|14718.9|14717.9|14719.5|14718.5|14720.3|14719.3|14716.3|14715.3|162
1701744000000|2023-12-05 02:40:00|14719.7|14718.7|14720|14719|14720.5|14719.5|14719.1|14718.1|94
1701744300000|2023-12-05 02:45:00|14719.9|14718.9|14719.1|14718.1|14720|14719|14718.1|14717.1|96
1701744600000|2023-12-05 02:50:00|14719.2|14718.2|14720.1|14719.1|14720.5|14719.5|14718.9|14718.1|60
1701744900000|2023-12-05 02:55:00|14720.2|14719.2|14727.2|14726.2|14727.6|14726.6|14719.8|14718.8|218
1701745200000|2023-12-05 03:00:00|14727|14726|14727.1|14726.4|14728|14727|14726.4|14725.4|84
1701745500000|2023-12-05 03:05:00|14727.2|14726.5|14725.9|14724.9|14728|14727.3|14725.4|14724.4|112
1701745800000|2023-12-05 03:10:00|14725.8|14724.8|14721.1|14720.1|14725.9|14724.9|14720.4|14719.4|145
1701746100000|2023-12-05 03:15:00|14721|14720|14717.5|14716.5|14721.1|14720.1|14717.5|14716.5|175
1701746400000|2023-12-05 03:20:00|14717.6|14716.6|14714.5|14713.5|14717.6|14716.6|14713.6|14712.6|191
1701746700000|2023-12-05 03:25:00|14714.6|14713.6|14714.8|14713.8|14716.2|14715.2|14712.2|14711.2|157
1701747000000|2023-12-05 03:30:00|14714.7|14713.7|14721|14719.7|14721.5|14720.2|14712.4|14711.3|928
1701747300000|2023-12-05 03:35:00|14721.1|14719.8|14718|14717|14721.2|14719.9|14716.8|14715.8|316
1701747600000|2023-12-05 03:40:00|14718.1|14717.1|14717.8|14717.1|14720.3|14719.3|14717.8|14717.1|178
1701747900000|2023-12-05 03:45:00|14718.1|14717|14717.1|14716.4|14719.4|14718.4|14715.7|14714.7|210
1701748200000|2023-12-05 03:50:00|14717|14716.3|14720.3|14719.3|14720.5|14719.5|14714.4|14713.7|246
1701748500000|2023-12-05 03:55:00|14720.4|14719.4|14717.3|14716.3|14720.4|14719.4|14715.7|14714.7|209
1701748800000|2023-12-05 04:00:00|14717.4|14716.4|14711|14710.3|14719.1|14718.1|14709.3|14708.6|288
1701749100000|2023-12-05 04:05:00|14711.4|14710.7|14713.3|14712.6|14713.3|14712.6|14710.2|14709.5|135
1701749400000|2023-12-05 04:10:00|14713.5|14712.8|14714.9|14713.9|14716.6|14715.6|14713.5|14712.8|136
1701749700000|2023-12-05 04:15:00|14714.8|14713.8|14714.2|14713.5|14715.6|14714.9|14713|14712|107
1701750000000|2023-12-05 04:20:00|14714.3|14713.6|14713.6|14712.9|14714.5|14713.7|14711.6|14710.9|149
1701750300000|2023-12-05 04:25:00|14713.5|14712.8|14709.3|14708.6|14714.3|14713.6|14709.1|14708.4|127
1701750600000|2023-12-05 04:30:00|14709.2|14708.5|14706.7|14705.7|14709.2|14708.5|14704.4|14703.6|166
1701750900000|2023-12-05 04:35:00|14706.8|14705.8|14706.7|14706|14709.1|14708.1|14706.1|14705.1|165
1701751200000|2023-12-05 04:40:00|14706.6|14705.9|14710.1|14709.1|14710.4|14709.4|14706.6|14705.6|94
1701751500000|2023-12-05 04:45:00|14710.2|14709.2|14711.9|14710.9|14715|14714|14710|14709|207
1701751800000|2023-12-05 04:50:00|14712|14711|14711.3|14710.3|14712.4|14711.4|14709.9|14708.9|118
1701752100000|2023-12-05 04:55:00|14711.4|14710.4|14715.8|14715.1|14717|14716.3|14711.4|14710.4|130
1701752400000|2023-12-05 05:00:00|14715.9|14715.2|14714.2|14713.2|14716.1|14715.4|14711.3|14710.3|161
1701752700000|2023-12-05 05:05:00|14713.9|14712.9|14713.1|14712.1|14714.4|14713.7|14711.9|14711|135
1701753000000|2023-12-05 05:10:00|14713.2|14712.2|14711.9|14710.9|14713.5|14712.5|14711.2|14710.2|87
1701753300000|2023-12-05 05:15:00|14712.2|14711.2|14712.2|14711.2|14713.3|14712.3|14711|14710|101
1701753600000|2023-12-05 05:20:00|14712.3|14711.3|14715.5|14714.5|14716.2|14715.5|14711.4|14710.4|137
1701753900000|2023-12-05 05:25:00|14715.4|14714.4|14709.1|14708.1|14716.2|14715.2|14709|14708|137
1701754200000|2023-12-05 05:30:00|14709.2|14708.2|14714.2|14713.5|14716.4|14715.4|14709.2|14708.2|223
1701754500000|2023-12-05 05:35:00|14714.1|14713.4|14712.3|14711.3|14714.2|14713.5|14711|14710|146
1701754800000|2023-12-05 05:40:00|14712.4|14711.4|14709.5|14708.5|14712.8|14711.8|14706.9|14706|163
1701755100000|2023-12-05 05:45:00|14709.4|14708.4|14705.4|14704.4|14710.1|14709.1|14703.4|14702.4|177
1701755400000|2023-12-05 05:50:00|14705.3|14704.3|14706.4|14705.4|14707.7|14706.7|14704|14703|277
1701755700000|2023-12-05 05:55:00|14706.5|14705.5|14703.2|14702.5|14706.5|14705.8|14702.2|14701.5|231
1701756000000|2023-12-05 06:00:00|14703.1|14702.4|14703.6|14702.6|14704.9|14703.9|14701.5|14700.5|252
1701756300000|2023-12-05 06:05:00|14703.9|14702.9|14701.2|14700.2|14704.7|14703.8|14699|14698|215
1701756600000|2023-12-05 06:10:00|14701|14700|14692.5|14691.5|14701.6|14700.6|14691.6|14690.6|433
1701756900000|2023-12-05 06:15:00|14692.3|14691.3|14688.7|14687.7|14692.5|14691.5|14686.1|14685.1|333
1701757200000|2023-12-05 06:20:00|14688.8|14687.8|14685.3|14684.3|14690.5|14689.5|14684|14683|225
1701757500000|2023-12-05 06:25:00|14685.2|14684.2|14684.4|14683.7|14687.8|14686.8|14682.7|14681.8|145
1701757800000|2023-12-05 06:30:00|14684.7|14683.9|14684.1|14683.4|14689|14688|14681.3|14680.3|253
1701758100000|2023-12-05 06:35:00|14684.2|14683.5|14679.3|14678.3|14688.8|14687.8|14679.3|14678.3|191
1701758400000|2023-12-05 06:40:00|14678.8|14677.8|14677.6|14676.6|14680|14679|14675.4|14674.4|277
1701758700000|2023-12-05 06:45:00|14677.7|14676.7|14682.2|14681.2|14683.9|14682.9|14677.4|14676.4|359
1701759000000|2023-12-05 06:50:00|14682.1|14681.1|14687.7|14687|14690.3|14689.3|14680.5|14679.5|432
1701759300000|2023-12-05 06:55:00|14687.8|14687.1|14692.4|14691.4|14694.5|14693.5|14686.2|14685.5|354
1701759600000|2023-12-05 07:00:00|14691.7|14691|14683.5|14682.8|14693|14692|14682.9|14682.2|388
1701759900000|2023-12-05 07:05:00|14683.6|14682.9|14684.6|14683.6|14691.1|14690.1|14682.5|14681.5|533
1701760200000|2023-12-05 07:10:00|14684.5|14683.5|14683.1|14682.4|14686.8|14685.8|14679.9|14678.9|430
1701760500000|2023-12-05 07:15:00|14683.2|14682.5|14689.6|14688.6|14691.8|14691.1|14682.9|14682.2|337
1701760800000|2023-12-05 07:20:00|14689.7|14688.7|14686.1|14685.1|14694.9|14694.1|14685|14684|431
1701761100000|2023-12-05 07:25:00|14686.3|14685.3|14691.6|14690.6|14695|14694|14685.3|14684.3|639
1701761400000|2023-12-05 07:30:00|14691.5|14690.5|14692.9|14692.2|14694.4|14693.4|14688.8|14688.1|461
1701761700000|2023-12-05 07:35:00|14693.5|14692.8|14694.8|14693.8|14698.1|14697.4|14690.8|14690.1|444
1701762000000|2023-12-05 07:40:00|14694.9|14693.9|14687.7|14687|14696.7|14695.7|14685.7|14684.7|443
1701762300000|2023-12-05 07:45:00|14688|14687.3|14688.2|14687.5|14689.8|14689.1|14679.8|14678.8|403
1701762600000|2023-12-05 07:50:00|14688.5|14687.8|14681.9|14681.2|14690|14689.3|14681.2|14680.2|433
1701762900000|2023-12-05 07:55:00|14682|14681.3|14684.2|14683.5|14684.9|14684.2|14676.8|14675.9|402
1701763200000|2023-12-05 08:00:00|14684.1|14683.4|14674.5|14673.5|14684.3|14683.6|14671.9|14670.9|1045
1701763500000|2023-12-05 08:05:00|14674.4|14673.4|14670.7|14669.7|14677.1|14676.1|14670.4|14669.4|725
1701763800000|2023-12-05 08:10:00|14670.5|14669.5|14676.6|14675.9|14679.9|14678.9|14668.2|14667.2|651
1701764100000|2023-12-05 08:15:00|14676.3|14675.6|14672.1|14671.4|14683.2|14682.2|14671.7|14670.7|775
1701764400000|2023-12-05 08:20:00|14672.2|14671.5|14671.7|14670.7|14674.8|14673.8|14669.7|14668.7|518
1701764700000|2023-12-05 08:25:00|14672.1|14671.1|14681.7|14681|14684.7|14683.7|14671.3|14670.3|506
1701765000000|2023-12-05 08:30:00|14682|14681.3|14682.7|14681.7|14685.5|14684.7|14679|14678.3|450
1701765300000|2023-12-05 08:35:00|14682.8|14681.8|14684.7|14683.7|14687.5|14686.5|14682|14681|532
1701765600000|2023-12-05 08:40:00|14684.8|14683.8|14688.3|14687.3|14689.3|14688.3|14684.8|14683.8|513
1701765900000|2023-12-05 08:45:00|14688.5|14687.5|14692|14691|14694.7|14693.7|14687.6|14686.9|493
1701766200000|2023-12-05 08:50:00|14692.1|14691.1|14701.4|14700.4|14706.8|14705.8|14692.1|14691.1|480
1701766500000|2023-12-05 08:55:00|14701.6|14700.6|14702.7|14701.7|14704.5|14703.8|14698.5|14697.8|498
1701766800000|2023-12-05 09:00:00|14702.8|14701.8|14713.6|14712.9|14714.4|14713.7|14701.2|14700.2|625
1701767100000|2023-12-05 09:05:00|14713.7|14713|14708.2|14707.2|14714.1|14713.4|14707.6|14706.6|476
1701767400000|2023-12-05 09:10:00|14708.4|14707.4|14708.6|14707.6|14714.6|14713.6|14707.4|14706.4|440
1701767700000|2023-12-05 09:15:00|14708.7|14707.7|14708|14707|14709|14708|14703.7|14702.7|421
1701768000000|2023-12-05 09:20:00|14708.1|14707.1|14707.9|14707.2|14713.9|14713.2|14707.9|14707|312
1701768300000|2023-12-05 09:25:00|14708.1|14707.4|14710.2|14709.2|14711.5|14710.7|14706.8|14706.1|282
1701768600000|2023-12-05 09:30:00|14710|14709|14713.1|14712.1|14715.1|14714.4|14709.1|14708.1|395
1701768900000|2023-12-05 09:35:00|14713|14712|14712.6|14711.9|14713|14712|14706.1|14705.1|372
1701769200000|2023-12-05 09:40:00|14712.5|14711.8|14707.4|14706.4|14712.8|14712.1|14705.9|14704.9|329
1701769500000|2023-12-05 09:45:00|14707.2|14706.2|14703.6|14702.6|14707.9|14707|14702.5|14701.5|274
1701769800000|2023-12-05 09:50:00|14703.4|14702.4|14703.3|14702.3|14705.3|14704.3|14701.2|14700.2|313
1701770100000|2023-12-05 09:55:00|14703.1|14702.1|14706.6|14705.9|14706.7|14706|14702.1|14701.1|284
1701770400000|2023-12-05 10:00:00|14706.7|14705.7|14715.3|14714.3|14715.3|14714.3|14706.1|14705.1|338
1701770700000|2023-12-05 10:05:00|14715.2|14714.2|14709.1|14708.1|14719|14718|14709|14708|354
1701771000000|2023-12-05 10:10:00|14708.9|14707.9|14708|14707|14709.4|14708.5|14704.6|14702.9|267
1701771300000|2023-12-05 10:15:00|14708.4|14707.4|14705.2|14704.2|14708.5|14707.8|14704.3|14703.6|199
1701771600000|2023-12-05 10:20:00|14705.5|14704.5|14710.6|14709.6|14711.3|14710.3|14704|14703.3|267
1701771900000|2023-12-05 10:25:00|14710.8|14709.8|14714.2|14713.2|14715.4|14714.4|14708.7|14707.7|377
1701772200000|2023-12-05 10:30:00|14714.4|14713.4|14712.1|14711.4|14717.7|14716.7|14710.8|14710.1|346
1701772500000|2023-12-05 10:35:00|14712|14711.3|14710.1|14709.4|14712.5|14711.8|14708.3|14707.3|259
1701772800000|2023-12-05 10:40:00|14710|14709.3|14710|14709|14713.8|14712.8|14708.4|14707.7|319
1701773100000|2023-12-05 10:45:00|14709.8|14708.8|14703.4|14702.4|14709.8|14708.8|14700.9|14699.9|429
1701773400000|2023-12-05 10:50:00|14703.6|14702.6|14705.7|14705|14707.8|14706.8|14702.9|14702.2|318
1701773700000|2023-12-05 10:55:00|14706|14705.3|14706.5|14705.5|14711.5|14710.5|14705.4|14704.4|328
1701774000000|2023-12-05 11:00:00|14706.7|14705.7|14698.8|14697.8|14706.7|14705.7|14696.2|14695.2|432
1701774300000|2023-12-05 11:05:00|14699.1|14698.1|14696|14695.3|14699.1|14698.1|14694.2|14693.2|313
1701774600000|2023-12-05 11:10:00|14696.3|14695.6|14696.5|14695.5|14697.8|14697.1|14693.3|14692.3|362
1701774900000|2023-12-05 11:15:00|14696.6|14695.6|14697.7|14697|14699.8|14698.8|14695.3|14694.6|268
1701775200000|2023-12-05 11:20:00|14697.8|14697.1|14702.1|14701.4|14702.5|14701.8|14696.2|14695.5|195
1701775500000|2023-12-05 11:25:00|14701.9|14701.2|14708.2|14707.2|14708.7|14707.7|14701.9|14701.2|241
1701775800000|2023-12-05 11:30:00|14708.3|14707.3|14711.1|14710.4|14712.6|14711.6|14707.6|14706.8|247
1701776100000|2023-12-05 11:35:00|14711.2|14710.5|14708.8|14707.8|14712.2|14711.5|14707.1|14706.1|224
1701776400000|2023-12-05 11:40:00|14708.7|14707.7|14709|14708|14712.2|14711.2|14707.5|14706.8|262
1701776700000|2023-12-05 11:45:00|14708.9|14707.9|14705.5|14704.5|14709.5|14708.5|14704.7|14703.7|291
1701777000000|2023-12-05 11:50:00|14705.6|14704.6|14700.9|14699.9|14706.7|14705.7|14698.6|14697.6|312
1701777300000|2023-12-05 11:55:00|14700.8|14699.8|14703|14702|14703.1|14702.1|14699.2|14698.2|214
1701777600000|2023-12-05 12:00:00|14703.1|14702.1|14709.1|14708.4|14709.5|14708.5|14703|14702|254
1701777900000|2023-12-05 12:05:00|14708.6|14707.9|14709.6|14708.6|14709.7|14708.7|14705.2|14704.2|283
1701778200000|2023-12-05 12:10:00|14709.7|14708.7|14713.2|14712.2|14715.4|14714.4|14709.7|14708.7|346
1701778500000|2023-12-05 12:15:00|14713.1|14712.1|14717.6|14716.9|14717.6|14716.9|14711|14710|353
1701778800000|2023-12-05 12:20:00|14717.5|14716.8|14711.3|14710.3|14720.2|14719.2|14710.9|14709.9|398
1701779100000|2023-12-05 12:25:00|14711.4|14710.4|14711.8|14711.1|14713.2|14712.2|14707.2|14706.2|339
1701779400000|2023-12-05 12:30:00|14711.9|14711.2|14709.5|14708.5|14712|14711.3|14703.9|14702.9|316
1701779700000|2023-12-05 12:35:00|14709.3|14708.3|14707|14706|14709.5|14708.8|14705.6|14704.9|252
1701780000000|2023-12-05 12:40:00|14706.9|14705.9|14706.5|14705.5|14709.1|14708.1|14703.7|14702.7|340
1701780300000|2023-12-05 12:45:00|14706.6|14705.6|14707|14706|14708.4|14707.4|14703.8|14702.8|314
1701780600000|2023-12-05 12:50:00|14706.9|14705.9|14709.3|14708.3|14709.4|14708.4|14705|14704|400
1701780900000|2023-12-05 12:55:00|14709.2|14708.2|14707.8|14706.8|14711.4|14710.5|14705.3|14704.6|335
1701781200000|2023-12-05 13:00:00|14708.2|14707.2|14704.3|14703.3|14710.3|14709.3|14698.6|14697.6|515
1701781500000|2023-12-05 13:05:00|14704.8|14703.8|14710.1|14709.1|14711|14710|14704.4|14703.4|543
1701781800000|2023-12-05 13:10:00|14710.2|14709.2|14701.1|14700.1|14710.2|14709.2|14696.4|14695.4|575
1701782100000|2023-12-05 13:15:00|14701|14700|14701.9|14701.2|14706.1|14705.1|14700.1|14699.1|533
1701782400000|2023-12-05 13:20:00|14702|14701.3|14698.5|14697.5|14705.5|14704.7|14695.1|14694.1|717
1701782700000|2023-12-05 13:25:00|14698.4|14697.4|14693.8|14692.8|14698.9|14697.9|14691.6|14690.7|838
1701783000000|2023-12-05 13:30:00|14693.7|14692.7|14689.6|14688.9|14697.9|14696.9|14688.5|14687.6|752
1701783300000|2023-12-05 13:35:00|14689.8|14689.1|14690.2|14689.2|14692.6|14691.6|14686.6|14685.6|679
1701783600000|2023-12-05 13:40:00|14690.3|14689.3|14691.2|14690.2|14695|14694|14685.5|14684.8|589
1701783900000|2023-12-05 13:45:00|14691.1|14690.1|14690.1|14689.4|14691.6|14690.9|14687.5|14686.5|480
1701784200000|2023-12-05 13:50:00|14689.8|14689.1|14683.5|14682.5|14692.2|14691.5|14682.5|14681.5|513
1701784500000|2023-12-05 13:55:00|14683.6|14682.6|14680.2|14679.2|14685.4|14684.4|14678.1|14677.1|548
1701784800000|2023-12-05 14:00:00|14680.3|14679.3|14685.4|14684.7|14687.7|14686.7|14679.4|14678.4|609
1701785100000|2023-12-05 14:05:00|14685.6|14684.9|14689.3|14688.6|14694.1|14693.1|14685.6|14684.9|584
1701785400000|2023-12-05 14:10:00|14689|14688.3|14699.5|14698.5|14699.6|14698.8|14688.7|14688|463
1701785700000|2023-12-05 14:15:00|14699.3|14698.3|14701.4|14700.4|14703|14702|14695.2|14694.5|553
1701786000000|2023-12-05 14:20:00|14701.1|14700.1|14700.3|14699.3|14703.8|14703.1|14700.2|14699.2|629
1701786300000|2023-12-05 14:25:00|14700.6|14699.6|14702.6|14701.6|14703.2|14702.2|14698.2|14697.2|542
1701786600000|2023-12-05 14:30:00|14702.7|14701.7|14697|14696|14707.7|14706.7|14696.5|14695.5|683
1701786900000|2023-12-05 14:35:00|14697.1|14696.1|14695.1|14694.1|14699.3|14698.3|14692.6|14691.6|686
1701787200000|2023-12-05 14:40:00|14694.7|14694|14702.4|14699.5|14702.4|14699.7|14693.1|14692.1|651
1701787500000|2023-12-05 14:45:00|14702.2|14699.4|14712.1|14711.1|14724.4|14723.4|14700.2|14698.7|1607
1701787800000|2023-12-05 14:50:00|14711.8|14710.8|14709.7|14708.7|14714.2|14713.2|14708.2|14707.2|813
1701788100000|2023-12-05 14:55:00|14709.6|14708.6|14723.5|14717.5|14724.8|14718.8|14708.3|14707.3|727
1701788400000|2023-12-05 15:00:00|14724.1|14718.1|14671.7|14670.7|14724.6|14718.6|14656.7|14655.3|2341
1701788700000|2023-12-05 15:05:00|14671.6|14670.6|14684.6|14683.6|14688.7|14687.7|14670.8|14669.8|1636
1701789000000|2023-12-05 15:10:00|14685.2|14684.2|14695.7|14694.7|14697.3|14696.3|14675.5|14674.5|1728
1701789300000|2023-12-05 15:15:00|14695.6|14694.6|14691.2|14690.2|14700.1|14699.1|14690.6|14689.6|1517
1701789600000|2023-12-05 15:20:00|14691.1|14690.1|14682.7|14681.7|14691.4|14690.4|14672.3|14671.3|1222
1701789900000|2023-12-05 15:25:00|14682.5|14681.5|14691.8|14690.8|14695.6|14694.6|14681.4|14680.4|1239
1701790200000|2023-12-05 15:30:00|14692.1|14691.1|14717.8|14717.1|14723.3|14722.3|14687.3|14686.3|1398
1701790500000|2023-12-05 15:35:00|14717.6|14716.9|14722.6|14721.9|14726.4|14725.5|14713.4|14712.4|1396
1701790800000|2023-12-05 15:40:00|14722.4|14721.7|14719.9|14719.2|14728.1|14727.1|14719.4|14718.7|1239
1701791100000|2023-12-05 15:45:00|14719.7|14719|14718.2|14717.2|14722.1|14721.1|14712.5|14711.5|1046
1701791400000|2023-12-05 15:50:00|14718.1|14717.1|14715.6|14714.9|14727.2|14726.5|14715.1|14714.3|1069
1701791700000|2023-12-05 15:55:00|14715.5|14714.8|14710.9|14710.2|14716.3|14715.3|14705.9|14704.9|1128
1701792000000|2023-12-05 16:00:00|14710.8|14710.1|14700.6|14699.6|14711.9|14711.2|14698.8|14697.8|999
1701792300000|2023-12-05 16:05:00|14700.9|14699.9|14710.3|14709.6|14713.6|14712.9|14699.8|14698.8|806
1701792600000|2023-12-05 16:10:00|14710.1|14709.4|14710.2|14709.2|14716.5|14715.5|14707.4|14706.4|823
1701792900000|2023-12-05 16:15:00|14710|14709|14716.3|14715.3|14717.3|14716.4|14706.5|14705.5|710
1701793200000|2023-12-05 16:20:00|14716.5|14715.5|14723|14722.3|14726.1|14725.1|14716|14715|677
1701793500000|2023-12-05 16:25:00|14722.9|14722.2|14715.4|14714.7|14723.8|14723.1|14712.8|14712.1|664
1701793800000|2023-12-05 16:30:00|14715.3|14714.6|14727.7|14726.7|14729.9|14729.2|14714|14713.3|582
1701794100000|2023-12-05 16:35:00|14727.8|14726.8|14731.2|14730.2|14734|14733.3|14726.6|14725.9|584
1701794400000|2023-12-05 16:40:00|14730.3|14729.3|14727.9|14727.2|14731.6|14730.9|14726.6|14725.9|461
1701794700000|2023-12-05 16:45:00|14727.8|14727.1|14725.1|14724.1|14728.5|14727.6|14721.8|14720.8|386
1701795000000|2023-12-05 16:50:00|14725|14724|14732.5|14731.5|14732.9|14731.9|14724.9|14723.9|417
1701795300000|2023-12-05 16:55:00|14732.4|14731.4|14728.1|14727.1|14734.5|14733.5|14726.9|14726.2|352
1701795600000|2023-12-05 17:00:00|14727.7|14726.7|14725.9|14724.9|14729.2|14728.2|14725.7|14724.7|341
1701795900000|2023-12-05 17:05:00|14726|14725|14717.1|14716.1|14726.1|14725.1|14716.4|14715.4|303
1701796200000|2023-12-05 17:10:00|14716.9|14715.9|14720.3|14719.3|14721|14720|14713.7|14712.7|364
1701796500000|2023-12-05 17:15:00|14720.2|14719.2|14711.6|14710.6|14720.5|14719.5|14708.9|14707.9|415
1701796800000|2023-12-05 17:20:00|14711.7|14710.7|14713.3|14712.3|14714.1|14713.2|14709|14708|565
1701797100000|2023-12-05 17:25:00|14713.5|14712.5|14712.5|14711.8|14714.4|14713.4|14708.6|14707.6|490
1701797400000|2023-12-05 17:30:00|14712.4|14711.7|14714.2|14713.2|14718.2|14717.5|14711.7|14710.7|323
1701797700000|2023-12-05 17:35:00|14714.1|14713.1|14712.1|14711.4|14714.1|14713.1|14708.5|14707.5|282
1701798000000|2023-12-05 17:40:00|14712|14711.3|14717.2|14716.2|14717.8|14716.8|14712|14711.3|331
1701798300000|2023-12-05 17:45:00|14717.3|14716.3|14719.4|14718.7|14720.3|14719.3|14714.2|14713.2|299
1701798600000|2023-12-05 17:50:00|14719.5|14718.8|14713.7|14712.7|14720.5|14719.5|14712.6|14711.6|317
1701798900000|2023-12-05 17:55:00|14713.8|14712.8|14713.3|14712.6|14714.8|14713.8|14711.4|14710.4|306
1701799200000|2023-12-05 18:00:00|14713.1|14712.4|14714|14713.3|14714.7|14714|14711.9|14711.2|210
1701799500000|2023-12-05 18:05:00|14714.1|14713.4|14720.3|14719.6|14720.7|14719.7|14714.1|14713.4|333
1701799800000|2023-12-05 18:10:00|14720.6|14719.5|14725.7|14724.7|14725.9|14724.9|14718.7|14717.9|311
1701800100000|2023-12-05 18:15:00|14725.6|14724.6|14726.7|14725.7|14727.1|14726.1|14722.1|14721.1|334
1701800400000|2023-12-05 18:20:00|14726.9|14725.9|14728.5|14727.8|14729.8|14728.8|14726.9|14725.9|193
1701800700000|2023-12-05 18:25:00|14728.6|14727.9|14729.7|14729|14730.6|14729.9|14726.5|14725.8|199
1701801000000|2023-12-05 18:30:00|14729.6|14728.9|14728.1|14727.4|14731.9|14731.2|14727.9|14727.2|193
1701801300000|2023-12-05 18:35:00|14727.8|14727.1|14730.6|14729.6|14731.2|14730.2|14727.7|14727|156
1701801600000|2023-12-05 18:40:00|14730.7|14729.7|14736.2|14735.2|14740|14739|14730.6|14729.6|249
1701801900000|2023-12-05 18:45:00|14736.1|14735.1|14733.8|14732.8|14737.4|14736.4|14733.1|14732.3|209
1701802200000|2023-12-05 18:50:00|14733.7|14732.7|14729.7|14728.7|14733.7|14732.7|14727.8|14726.8|210
1701802500000|2023-12-05 18:55:00|14729.6|14728.6|14730|14729.3|14731.7|14730.7|14727.7|14726.7|233
1701802800000|2023-12-05 19:00:00|14730.1|14729.4|14731.3|14730.3|14734.3|14733.6|14730.1|14729.4|252
1701803100000|2023-12-05 19:05:00|14731.1|14730.1|14729.1|14728.4|14731.4|14730.4|14726.8|14726.1|170
1701803400000|2023-12-05 19:10:00|14728.8|14728.1|14727.4|14726.7|14730.2|14729.5|14727.1|14726.1|215
1701803700000|2023-12-05 19:15:00|14727.3|14726.6|14728|14727|14729.1|14728.4|14726.3|14725.3|163
1701804000000|2023-12-05 19:20:00|14728.1|14727.1|14729.4|14728.4|14731.7|14730.7|14727.8|14726.8|199
1701804300000|2023-12-05 19:25:00|14729.5|14728.5|14730.9|14729.9|14733.1|14732.4|14728.4|14727.4|237
1701804600000|2023-12-05 19:30:00|14731.1|14730.1|14734.2|14733.2|14734.2|14733.2|14730.7|14729.7|183
1701804900000|2023-12-05 19:35:00|14734.1|14733.1|14734.3|14733.3|14735.5|14734.5|14732.4|14731.4|140
1701805200000|2023-12-05 19:40:00|14734.4|14733.4|14730.8|14730.1|14734.7|14733.7|14730|14729.3|179
1701805500000|2023-12-05 19:45:00|14730.9|14730.2|14729|14728|14730.9|14730.2|14727.4|14726.4|189
1701805800000|2023-12-05 19:50:00|14729.1|14728.1|14727.3|14726.3|14729.9|14729.2|14726.5|14725.6|193
1701806100000|2023-12-05 19:55:00|14727.5|14726.5|14726|14725.3|14727.6|14726.9|14724.3|14723.6|254
1701806400000|2023-12-05 20:00:00|14726.1|14725.4|14725|14724|14728.3|14727.6|14722.8|14721.8|300
1701806700000|2023-12-05 20:05:00|14724.9|14723.9|14723.6|14722.6|14726.4|14725.7|14723|14722|127
1701807000000|2023-12-05 20:10:00|14723.7|14722.7|14723|14722.3|14726.1|14725.4|14722|14721.3|246
1701807300000|2023-12-05 20:15:00|14723.1|14722.4|14721.3|14720.3|14725.8|14725.1|14718.6|14717.6|305
1701807600000|2023-12-05 20:20:00|14721.4|14720.4|14722.8|14721.8|14722.8|14721.8|14719.4|14718.4|278
1701807900000|2023-12-05 20:25:00|14722.9|14721.9|14723|14722|14724.4|14723.4|14721.8|14720.8|234
1701808200000|2023-12-05 20:30:00|14723.5|14722.5|14725.3|14724.3|14726.3|14725.3|14722.3|14721.3|191
1701808500000|2023-12-05 20:35:00|14725.4|14724.4|14723.5|14722.5|14725.4|14724.4|14722.8|14721.8|128
1701808800000|2023-12-05 20:40:00|14723.3|14722.3|14721.4|14720.4|14723.3|14722.3|14719.3|14718.5|172
1701809100000|2023-12-05 20:45:00|14721.3|14720.3|14719.7|14718.7|14722.8|14721.8|14719.1|14718.1|173
1701809400000|2023-12-05 20:50:00|14720.2|14719.2|14720.3|14719.3|14721.7|14720.7|14719|14718.1|139
1701809700000|2023-12-05 20:55:00|14720.4|14719.4|14720.7|14720|14722|14721|14719|14718|283
1701810000000|2023-12-05 21:00:00|14720.8|14719.8|14720.6|14719.9|14720.9|14720|14717.9|14716.9|121
1701810300000|2023-12-05 21:05:00|14721|14720.3|14722.4|14721.7|14722.5|14721.8|14720.5|14719.8|49
1701810600000|2023-12-05 21:10:00|14722.3|14721.6|14722.4|14721.7|14722.7|14722|14721.8|14721.1|47
1701810900000|2023-12-05 21:15:00|14722.3|14721.6|14718.3|14717.3|14722.3|14721.6|14718.1|14717.1|65
1701811200000|2023-12-05 21:20:00|14718.1|14717.4|14716.8|14715.8|14718.3|14717.4|14715.8|14714.8|104
1701811500000|2023-12-05 21:25:00|14716.9|14715.9|14717.6|14716.6|14721|14720|14716.6|14715.6|158
1701811800000|2023-12-05 21:30:00|14717.5|14716.5|14717|14716|14720.2|14719.2|14716.9|14715.9|113
1701812100000|2023-12-05 21:35:00|14716.9|14715.9|14716|14715|14717.8|14716.2|14715.9|14714.9|128
1701812400000|2023-12-05 21:40:00|14715.9|14714.9|14715.7|14714.7|14716.7|14715.7|14715.3|14714.3|83
1701812700000|2023-12-05 21:45:00|14715.6|14714.6|14715.8|14714.8|14716.2|14714.9|14715|14714|72
1701813000000|2023-12-05 21:50:00|14715.9|14714.9|14717.4|14715.8|14717.4|14716.1|14715.8|14714.5|155
1701813300000|2023-12-05 21:55:00|14717.7|14715.5|14717.4|14713.6|14718.1|14715.5|14716.3|14713.1|84
1701813600000|2023-12-05 22:00:00|14720.2|14713.5|14718.1|14711.4|14722.9|14716.2|14717.9|14711.2|14
1701813900000|2023-12-05 22:05:00|14717.7|14711|14714.1|14707.4|14717.7|14711|14711.2|14704.5|31
1701814200000|2023-12-05 22:10:00|14714|14707.3|14718|14711.3|14719.2|14712.5|14713.8|14707.1|24
1701814500000|2023-12-05 22:15:00|14717.9|14711.2|14714.7|14708.2|14718|14711.3|14714.2|14707.5|24
1701814800000|2023-12-05 22:20:00|14714.1|14707.4|14711.9|14705.2|14714.1|14707.5|14707.9|14701.2|38
1701815100000|2023-12-05 22:25:00|14712.4|14705.7|14713.5|14707|14714|14707.3|14712.4|14705.7|15
1701815400000|2023-12-05 22:30:00|14713.6|14706.8|14713.9|14708.3|14714.1|14708.4|14713.6|14706.8|21
1701815700000|2023-12-05 22:35:00|14713.8|14708.4|14714.1|14709.2|14714.2|14709.2|14713.7|14708.3|32
1701816000000|2023-12-05 22:40:00|14714|14709.3|14714|14709.3|14714.2|14709.6|14713.9|14709.2|61
1701816300000|2023-12-05 22:45:00|14714.1|14709.4|14713.9|14709.2|14714.3|14709.6|14713.9|14709.1|59
1701816600000|2023-12-05 22:50:00|14714|14709.3|14714.2|14709.7|14714.2|14709.7|14713.5|14709|56
1701816900000|2023-12-05 22:55:00|14715|14709.8|14714.5|14707.8|14717.1|14711.4|14713|14706.3|60
1701817200000|2023-12-05 23:00:00|14714.7|14708|14715.6|14712.7|14716.1|14713.1|14713.1|14707.1|150
1701817500000|2023-12-05 23:05:00|14715.2|14713|14713.8|14711.7|14715.4|14713.4|14713.1|14711.2|85
1701817800000|2023-12-05 23:10:00|14713.6|14711.8|14714.8|14713.2|14715.4|14713.7|14713.6|14711.7|72
1701818100000|2023-12-05 23:15:00|14714.9|14713.3|14716.5|14715.5|14717.2|14715.6|14714|14712.1|90
1701818400000|2023-12-05 23:20:00|14716.8|14715.8|14717.8|14716.8|14718.6|14717.6|14716.4|14715.4|65
1701818700000|2023-12-05 23:25:00|14717.9|14716.9|14716.2|14715.2|14718.4|14717.4|14714.5|14713.5|118
1701819000000|2023-12-05 23:30:00|14716.3|14715.3|14719.1|14718.1|14719.4|14718.4|14716.3|14715.3|86
1701819300000|2023-12-05 23:35:00|14718.9|14717.9|14718.9|14717.9|14719.9|14718.9|14717.1|14716.1|113
1701819600000|2023-12-05 23:40:00|14719|14718|14719.5|14718.5|14719.7|14718.7|14718.4|14717.4|116
1701819900000|2023-12-05 23:45:00|14719.4|14718.4|14718.4|14717.4|14719.4|14718.4|14717.4|14716.4|96
1701820200000|2023-12-05 23:50:00|14718.3|14717.3|14717.9|14716.9|14718.6|14717.6|14716.8|14715.8|78
1701820500000|2023-12-05 23:55:00|14717.8|14716.8|14719.1|14718.1|14719.2|14718.4|14717.6|14716.6|62
1701820800000|2023-12-06 00:00:00|14718.4|14717.4|14716.9|14716.2|14719.7|14718.7|14714.5|14713.5|246
1701821100000|2023-12-06 00:05:00|14716.8|14715.9|14714.6|14713.6|14718|14717|14713|14712|232
1701821400000|2023-12-06 00:10:00|14714.7|14713.7|14713.1|14712.1|14715.9|14714.9|14711.8|14710.8|245
1701821700000|2023-12-06 00:15:00|14713.2|14712.2|14715.5|14714.8|14715.9|14715.2|14712|14711.3|220
1701822000000|2023-12-06 00:20:00|14715.4|14714.7|14715.9|14714.9|14716|14715.3|14713|14712.3|168
1701822300000|2023-12-06 00:25:00|14716|14715|14723.8|14722.8|14724.4|14723.4|14715.9|14714.9|263
1701822600000|2023-12-06 00:30:00|14723.5|14723.3|14725.2|14724.2|14725.3|14724.3|14723.4|14722.4|188
1701822900000|2023-12-06 00:35:00|14725.3|14724.3|14725.5|14724.5|14729.2|14728.2|14723.5|14722.8|239
1701823200000|2023-12-06 00:40:00|14725.6|14724.6|14727.1|14726.4|14729.9|14728.9|14724.3|14723.3|317
1701823500000|2023-12-06 00:45:00|14727.4|14726.7|14720.7|14719.7|14728.6|14727.9|14720.2|14719.2|290
1701823800000|2023-12-06 00:50:00|14720.6|14719.6|14721.3|14720.3|14723.5|14722.5|14716.8|14715.8|502
1701824100000|2023-12-06 00:55:00|14720.5|14719.5|14723|14722.3|14723.6|14722.9|14719.1|14718.1|371
1701824400000|2023-12-06 01:00:00|14722.9|14722.2|14716.7|14716|14723|14722.2|14714.5|14713.8|257
1701824700000|2023-12-06 01:05:00|14716.9|14716.2|14710.7|14709.7|14717|14716.2|14710.6|14709.6|237
1701825000000|2023-12-06 01:10:00|14710.6|14709.6|14717.5|14716.5|14719.2|14718.4|14709.4|14708.4|306
1701825300000|2023-12-06 01:15:00|14717.2|14716.2|14719.6|14718.9|14724.3|14723.3|14716.7|14715.7|317
1701825600000|2023-12-06 01:20:00|14719.5|14718.8|14721.4|14720.7|14723.8|14722.8|14719.3|14718.6|259
1701825900000|2023-12-06 01:25:00|14721.2|14720.5|14723|14722|14724.3|14723.5|14721|14720.3|210
1701826200000|2023-12-06 01:30:00|14723.4|14722.3|14726.6|14725.6|14729.5|14728.8|14723.4|14722.3|382
1701826500000|2023-12-06 01:35:00|14726.8|14725.8|14723.2|14722.2|14727|14726.3|14721.3|14720.3|350
1701826800000|2023-12-06 01:40:00|14723.3|14722.3|14726.6|14725.6|14728.2|14727.2|14721.5|14720.7|289
1701827100000|2023-12-06 01:45:00|14726.3|14725.3|14725.7|14725|14730.6|14729.9|14725.5|14724.8|250
1701827400000|2023-12-06 01:50:00|14725.5|14724.8|14725.2|14724.2|14727.4|14726.7|14721.1|14720.1|322
1701827700000|2023-12-06 01:55:00|14725.1|14724.1|14727|14726.3|14728.5|14727.8|14724.9|14724|260
1701828000000|2023-12-06 02:00:00|14727.1|14726.4|14723.8|14723.1|14727.5|14726.8|14722.5|14721.5|234
1701828300000|2023-12-06 02:05:00|14723.7|14723|14721.3|14720.6|14724.8|14724.1|14719.6|14718.6|231
1701828600000|2023-12-06 02:10:00|14721.4|14720.7|14724.1|14723.1|14726|14725.3|14720.8|14720.1|233
1701828900000|2023-12-06 02:15:00|14724.2|14723.2|14726.8|14726.1|14728.2|14727.4|14724.2|14723.2|194
1701829200000|2023-12-06 02:20:00|14726.9|14726.2|14727.2|14726.5|14727.9|14727.2|14726.1|14725.4|207
1701829500000|2023-12-06 02:25:00|14727.1|14726.4|14727.1|14726.4|14727.5|14726.8|14724.9|14724.2|127
1701829800000|2023-12-06 02:30:00|14727.3|14726.6|14730|14729|14730.6|14729.9|14727.2|14726.5|190
1701830100000|2023-12-06 02:35:00|14729.9|14728.9|14737.3|14736.3|14740.6|14739.6|14729.4|14728.7|336
1701830400000|2023-12-06 02:40:00|14737.1|14736.1|14733.9|14733.2|14737.1|14736.4|14732.7|14731.7|210
1701830700000|2023-12-06 02:45:00|14733.8|14733.1|14736.2|14735.5|14736.8|14736.1|14732.2|14731.2|183
1701831000000|2023-12-06 02:50:00|14736.4|14735.4|14736.7|14735.7|14739.6|14738.6|14735.5|14734.8|155
1701831300000|2023-12-06 02:55:00|14736.8|14735.8|14734.8|14734.1|14737.1|14736.1|14734.2|14733.3|171
1701831600000|2023-12-06 03:00:00|14734.9|14734.2|14735|14734.3|14737.9|14737.2|14734.7|14734|138
1701831900000|2023-12-06 03:05:00|14734.9|14734.2|14734.4|14733.4|14736.2|14735.5|14731.6|14730.6|193
1701832200000|2023-12-06 03:10:00|14734.5|14733.5|14730.2|14729.2|14734.5|14733.5|14729.6|14728.6|177
1701832500000|2023-12-06 03:15:00|14730.1|14729.1|14726.2|14725.2|14730.7|14729.7|14724.6|14723.6|199
1701832800000|2023-12-06 03:20:00|14726.1|14725.1|14726|14725.3|14727.2|14726.4|14723.9|14723|162
1701833100000|2023-12-06 03:25:00|14725.8|14725.1|14728.7|14727.7|14728.7|14727.8|14724.9|14724.2|101
1701833400000|2023-12-06 03:30:00|14729.3|14728.3|14732|14731.3|14732.7|14732|14728.8|14727.8|144
1701833700000|2023-12-06 03:35:00|14731.7|14731|14732|14731|14732.7|14731.7|14730.9|14730.1|84
1701834000000|2023-12-06 03:40:00|14731.9|14730.9|14732|14731|14732.8|14732.1|14731.1|14730.1|105
1701834300000|2023-12-06 03:45:00|14731.9|14731.2|14731.8|14731.1|14732.8|14732.1|14731.1|14730.3|99
1701834600000|2023-12-06 03:50:00|14731.9|14731.2|14725|14724|14732.8|14732.1|14724.8|14723.8|209
1701834900000|2023-12-06 03:55:00|14725.1|14724.1|14728.1|14727.1|14728.3|14727.3|14723.2|14722.2|200
1701835200000|2023-12-06 04:00:00|14728.3|14727.3|14730.3|14729.6|14731.4|14730.4|14727.9|14727.2|147
1701835500000|2023-12-06 04:05:00|14730.4|14729.7|14731.8|14731.1|14732.7|14731.8|14730.3|14729.4|117
1701835800000|2023-12-06 04:10:00|14731.7|14731|14729.9|14728.9|14732.6|14731.6|14729.4|14728.4|192
1701836100000|2023-12-06 04:15:00|14729.8|14728.8|14730.2|14729.5|14731.7|14730.7|14728.8|14727.8|128
1701836400000|2023-12-06 04:20:00|14730.4|14729.7|14730|14729|14731.4|14730.4|14728.5|14727.5|152
1701836700000|2023-12-06 04:25:00|14730.1|14729.1|14729.8|14729.1|14730.7|14730|14729|14728.3|124
1701837000000|2023-12-06 04:30:00|14729.9|14729.2|14728.4|14727.7|14730.1|14729.4|14727.7|14726.7|61
1701837300000|2023-12-06 04:35:00|14728.3|14727.6|14728.4|14727.7|14728.5|14727.8|14726.6|14725.9|78
1701837600000|2023-12-06 04:40:00|14728.3|14727.6|14730.2|14729.5|14730.8|14730.1|14727.5|14726.5|92
1701837900000|2023-12-06 04:45:00|14730.1|14729.4|14728.8|14727.8|14731.2|14730.5|14728.7|14727.7|171
1701838200000|2023-12-06 04:50:00|14728.7|14727.7|14728.1|14727.4|14730.8|14729.8|14727.9|14727|126
1701838500000|2023-12-06 04:55:00|14727.5|14726.8|14728.2|14727.5|14729|14728|14727|14726.3|83
1701838800000|2023-12-06 05:00:00|14728.1|14727.4|14726.6|14725.9|14729|14728|14726.1|14725.3|159
1701839100000|2023-12-06 05:05:00|14726.7|14726|14724.6|14723.9|14727.8|14727.1|14724.6|14723.9|84
1701839400000|2023-12-06 05:10:00|14724.4|14723.7|14727.4|14726.4|14727.6|14726.6|14724.3|14723.6|155
1701839700000|2023-12-06 05:15:00|14727.5|14726.5|14727.9|14727.2|14729.6|14728.9|14726.3|14725.5|132
1701840000000|2023-12-06 05:20:00|14727.8|14727.1|14727.3|14726.6|14729.2|14728.5|14724.8|14724.1|113
1701840300000|2023-12-06 05:25:00|14727.4|14726.7|14724.2|14723.2|14727.5|14726.8|14723.3|14722.6|134
1701840600000|2023-12-06 05:30:00|14724.1|14723.4|14720.8|14720.1|14725.4|14724.4|14720.5|14719.8|230
1701840900000|2023-12-06 05:35:00|14720.7|14720|14717.4|14716.4|14721|14720.3|14715.7|14715|170
1701841200000|2023-12-06 05:40:00|14717.5|14716.5|14720.2|14719.2|14721.8|14720.8|14717.4|14716.4|269
1701841500000|2023-12-06 05:45:00|14720.4|14719.4|14717.7|14716.7|14721|14720|14717.7|14716.7|160
1701841800000|2023-12-06 05:50:00|14717.6|14716.6|14716.5|14715.5|14717.6|14716.6|14714.6|14713.6|219
1701842100000|2023-12-06 05:55:00|14716.4|14715.4|14718.3|14717.3|14718.4|14717.4|14715.3|14714.6|125
1701842400000|2023-12-06 06:00:00|14718.2|14717.2|14720|14719|14721.4|14720.4|14716.7|14715.8|268
1701842700000|2023-12-06 06:05:00|14719.9|14718.9|14725.9|14724.9|14725.9|14725.1|14719.2|14718.2|218
1701843000000|2023-12-06 06:10:00|14725.8|14724.8|14719.5|14718.5|14726.7|14726|14719.4|14718.4|202
1701843300000|2023-12-06 06:15:00|14719.2|14718.2|14716.5|14715.5|14719.8|14718.8|14714.9|14714.2|272
1701843600000|2023-12-06 06:20:00|14716.3|14715.3|14718.8|14717.8|14720.2|14719.2|14716.2|14715.2|187
1701843900000|2023-12-06 06:25:00|14718.9|14717.9|14721|14720|14721.3|14720.3|14718.8|14717.8|92
1701844200000|2023-12-06 06:30:00|14721.2|14720.2|14720.2|14719.2|14723|14722|14719.5|14718.8|172
1701844500000|2023-12-06 06:35:00|14720.5|14719.5|14720.1|14719.1|14721.3|14720.3|14719.2|14718.2|184
1701844800000|2023-12-06 06:40:00|14720|14719|14716.6|14715.6|14720.1|14719.1|14716.4|14715.4|193
1701845100000|2023-12-06 06:45:00|14716.5|14715.5|14717.1|14716.1|14718|14717.3|14715.1|14714.1|191
1701845400000|2023-12-06 06:50:00|14717.2|14716.2|14719.8|14719.1|14720|14719.3|14717|14716|151
1701845700000|2023-12-06 06:55:00|14719.9|14719.2|14718.2|14717.5|14720.6|14719.9|14717.2|14716.5|158
1701846000000|2023-12-06 07:00:00|14718.3|14717.6|14708.1|14707.1|14718.5|14717.6|14705.3|14704.3|681
1701846300000|2023-12-06 07:05:00|14708|14707|14709|14708|14710.9|14709.9|14704.9|14704.2|473
1701846600000|2023-12-06 07:10:00|14709.2|14708.2|14706.8|14705.8|14709.5|14708.5|14704.6|14703.9|308
1701846900000|2023-12-06 07:15:00|14706.3|14705.3|14703.5|14702.8|14706.3|14705.3|14703.3|14702.6|298
1701847200000|2023-12-06 07:20:00|14703.6|14702.9|14705.7|14704.7|14709|14708|14701|14700|363
1701847500000|2023-12-06 07:25:00|14705.6|14704.6|14706.5|14705.5|14708.4|14707.4|14705|14704|227
1701847800000|2023-12-06 07:30:00|14706.6|14705.6|14705|14704|14706.9|14705.9|14703.1|14702.1|250
1701848100000|2023-12-06 07:35:00|14705.2|14704.2|14704.3|14703.6|14706|14705|14699.4|14698.4|302
1701848400000|2023-12-06 07:40:00|14704.2|14703.5|14701.6|14700.6|14704.2|14703.5|14696.4|14695.7|384
1701848700000|2023-12-06 07:45:00|14701.8|14700.8|14704.4|14703.4|14705.6|14704.6|14697.8|14697.1|393
1701849000000|2023-12-06 07:50:00|14704.3|14703.3|14694.5|14693.5|14705.3|14704.3|14694|14693|453
1701849300000|2023-12-06 07:55:00|14695|14694|14697.5|14696.5|14699.6|14698.6|14693.6|14692.9|451
1701849600000|2023-12-06 08:00:00|14697.6|14696.8|14694|14693|14699.7|14698.9|14690.1|14689.1|722
1701849900000|2023-12-06 08:05:00|14694.2|14693.2|14698.6|14697.9|14700.5|14699.5|14693.2|14692.2|613
1701850200000|2023-12-06 08:10:00|14698.7|14698|14707.2|14706.5|14709.3|14708.3|14698.7|14698|512
1701850500000|2023-12-06 08:15:00|14707.3|14706.6|14701.6|14700.9|14709|14708.3|14699.5|14698.5|543
1701850800000|2023-12-06 08:20:00|14701.7|14701|14704.2|14703.2|14705.2|14704.2|14700.1|14699.1|373
1701851100000|2023-12-06 08:25:00|14704.3|14703.3|14695|14694.3|14704.6|14703.6|14691.2|14690.2|572
1701851400000|2023-12-06 08:30:00|14694.7|14694|14706.6|14705.6|14707.3|14706.3|14692.8|14692.1|587
1701851700000|2023-12-06 08:35:00|14706.7|14705.7|14710.1|14709.1|14711.3|14710.3|14705|14704|497
1701852000000|2023-12-06 08:40:00|14710|14709|14715|14714|14716.1|14715.2|14710|14709|153
1701852300000|2023-12-06 08:45:00|14716.3|14715.3|14715|14714|14717.1|14716.4|14710.7|14709.7|417
1701852600000|2023-12-06 08:50:00|14715.1|14714.1|14717.6|14716.6|14720.1|14719.4|14714.2|14713.2|461
1701852900000|2023-12-06 08:55:00|14717.3|14716.3|14721.9|14720.9|14723|14722|14716.8|14715.8|406
1701853200000|2023-12-06 09:00:00|14721.8|14720.8|14713.1|14712.1|14721.8|14720.8|14713.1|14712.1|506
1701853500000|2023-12-06 09:05:00|14713.2|14712.2|14714.5|14713.5|14715.2|14714.2|14709.4|14708.4|522
1701853800000|2023-12-06 09:10:00|14714.4|14713.4|14720|14719.3|14720.2|14719.3|14713.8|14712.8|399
1701854100000|2023-12-06 09:15:00|14719.9|14719.2|14722.3|14721.3|14724.9|14723.9|14719.8|14719.1|498
1701854400000|2023-12-06 09:20:00|14722.2|14721.2|14720.9|14719.9|14722.9|14721.9|14717.1|14716.1|316
1701854700000|2023-12-06 09:25:00|14721.2|14720.2|14721.8|14721.1|14724.7|14723.7|14721.2|14720.2|362
1701855000000|2023-12-06 09:30:00|14721.7|14721|14726.9|14726.2|14726.9|14726.2|14720.3|14719.3|320
1701855300000|2023-12-06 09:35:00|14727|14726.3|14728.2|14727.2|14732.6|14731.6|14726.2|14725.5|384
1701855600000|2023-12-06 09:40:00|14728.1|14727.1|14727.2|14726.2|14729.4|14728.4|14725.3|14724.3|396
1701855900000|2023-12-06 09:45:00|14727.3|14726.3|14727.4|14726.4|14727.7|14726.7|14724.1|14723.3|356
1701856200000|2023-12-06 09:50:00|14727.2|14726.2|14730.5|14729.5|14730.7|14729.7|14726.5|14725.5|208
1701856500000|2023-12-06 09:55:00|14730.7|14729.7|14732.5|14731.5|14737.7|14736.9|14730.7|14729.7|322
1701856800000|2023-12-06 10:00:00|14732.6|14731.6|14734.3|14733.3|14736.5|14735.8|14731.9|14730.9|421
1701857100000|2023-12-06 10:05:00|14734.5|14733.5|14732.3|14731.3|14734.9|14733.9|14731.8|14730.8|437
1701857400000|2023-12-06 10:10:00|14732.5|14731.5|14731.7|14731|14735.4|14734.4|14730.8|14730.1|412
1701857700000|2023-12-06 10:15:00|14732.1|14731.4|14739.2|14738.2|14743|14742|14731.9|14731.2|417
1701858000000|2023-12-06 10:20:00|14739|14738|14737.7|14736.7|14741.4|14740.7|14736.9|14735.9|429
1701858300000|2023-12-06 10:25:00|14737.9|14736.9|14740.2|14739.2|14740.9|14739.9|14737.5|14736.5|315
1701858600000|2023-12-06 10:30:00|14740.6|14739.6|14736.9|14735.9|14740.8|14739.8|14733.4|14732.4|233
1701858900000|2023-12-06 10:35:00|14737|14736|14734.7|14733.7|14738.4|14737.4|14734.7|14733.7|188
1701859200000|2023-12-06 10:40:00|14734.8|14733.8|14732.4|14731.4|14735.8|14734.8|14731.2|14730.2|226
1701859500000|2023-12-06 10:45:00|14732.5|14731.5|14734|14733|14734.5|14733.6|14731.7|14730.7|185
1701859800000|2023-12-06 10:50:00|14733.9|14732.9|14737.3|14736.3|14739.1|14738.1|14733.9|14732.9|238
1701860100000|2023-12-06 10:55:00|14737.4|14736.4|14736.2|14735.5|14737.6|14736.6|14733.5|14732.5|246
1701860400000|2023-12-06 11:00:00|14736.5|14735.4|14737.6|14736.6|14738.4|14737.5|14736.2|14735.2|164
1701860700000|2023-12-06 11:05:00|14737.5|14736.5|14739.7|14739|14740.2|14739.4|14736.7|14735.7|158
1701861000000|2023-12-06 11:10:00|14739.8|14739.1|14738|14737|14741.9|14740.9|14736.7|14735.7|182
1701861300000|2023-12-06 11:15:00|14738.1|14737.1|14743.8|14742.8|14744|14743|14737.5|14736.5|253
1701861600000|2023-12-06 11:20:00|14743.7|14742.7|14742.5|14741.5|14743.9|14742.9|14742|14741.1|182
1701861900000|2023-12-06 11:25:00|14742.6|14741.6|14743.6|14742.6|14743.7|14742.7|14740.5|14739.5|153
1701862200000|2023-12-06 11:30:00|14743.7|14742.7|14749.1|14748.4|14749.7|14748.7|14742.6|14741.6|296
1701862500000|2023-12-06 11:35:00|14749.4|14748.7|14747.7|14747|14750.3|14749.6|14744.4|14743.4|177
1701862800000|2023-12-06 11:40:00|14747.8|14747.1|14748.5|14747.5|14749.2|14748.4|14746.8|14746.1|129
1701863100000|2023-12-06 11:45:00|14748.7|14747.7|14743.6|14742.9|14748.7|14747.7|14742.8|14741.8|179
1701863400000|2023-12-06 11:50:00|14743.7|14743|14737.9|14736.9|14744.6|14743.9|14736.7|14736|370
1701863700000|2023-12-06 11:55:00|14738|14737|14740.3|14739.3|14741.7|14741|14737.1|14736.1|232
1701864000000|2023-12-06 12:00:00|14740.5|14739.5|14733.7|14732.7|14743.3|14742.3|14732|14731|306
1701864300000|2023-12-06 12:05:00|14733.9|14732.9|14733.7|14732.7|14734.4|14733.4|14727.4|14726.4|344
1701864600000|2023-12-06 12:10:00|14733.4|14732.4|14732.3|14731.3|14734.8|14733.8|14728.9|14728.2|269
1701864900000|2023-12-06 12:15:00|14732.4|14731.4|14733.7|14732.7|14734.1|14733.1|14731.4|14730.4|167
1701865200000|2023-12-06 12:20:00|14733.8|14732.8|14730.7|14729.7|14735.8|14734.8|14728.9|14727.9|295
1701865500000|2023-12-06 12:25:00|14730.5|14729.5|14732|14731|14733|14732.1|14730.1|14729.2|176
1701865800000|2023-12-06 12:30:00|14732.1|14731.1|14730.7|14730|14733.3|14732.3|14728.7|14727.8|305
1701866100000|2023-12-06 12:35:00|14730.6|14729.9|14733.3|14732.3|14734.8|14733.8|14729.9|14729.2|311
1701866400000|2023-12-06 12:40:00|14733.2|14732.2|14733.4|14732.4|14733.7|14732.7|14730.2|14729.2|269
1701866700000|2023-12-06 12:45:00|14733.7|14732.7|14731.3|14730.6|14736.4|14735.4|14730.4|14729.6|296
1701867000000|2023-12-06 12:50:00|14731.4|14730.7|14727.3|14726.3|14732.5|14731.5|14724.7|14724|276
1701867300000|2023-12-06 12:55:00|14727.6|14726.6|14728.7|14727.7|14729.7|14728.7|14726.5|14725.5|237
1701867600000|2023-12-06 13:00:00|14728.5|14727.5|14725.4|14724.4|14728.7|14727.9|14725|14724.3|288
1701867900000|2023-12-06 13:05:00|14725.3|14724.7|14724.3|14723.3|14725.9|14724.9|14719.8|14719|469
1701868200000|2023-12-06 13:10:00|14724.2|14723.2|14726.7|14720.7|14727|14726.3|14722.2|14720.5|463
1701868500000|2023-12-06 13:15:00|14726.5|14720.5|14718|14717|14727.2|14724.2|14702|14698.6|1561
1701868800000|2023-12-06 13:20:00|14717.9|14716.9|14717.2|14716.2|14722.2|14721.2|14713.7|14712.7|1005
1701869100000|2023-12-06 13:25:00|14717.4|14716.4|14713.5|14710.9|14721.8|14720.8|14713.4|14710.8|693
1701869400000|2023-12-06 13:30:00|14712.9|14710.7|14718|14717|14721.4|14720.3|14706.3|14704.5|1506
1701869700000|2023-12-06 13:35:00|14718.2|14717.2|14725.5|14724.5|14728.3|14727.3|14714.9|14713.9|1254
1701870000000|2023-12-06 13:40:00|14725.4|14724.4|14718.3|14717.3|14725.5|14724.5|14717.2|14716.2|832
1701870300000|2023-12-06 13:45:00|14718.7|14717.7|14713.3|14712.3|14719.7|14718.7|14710.6|14709.6|930
1701870600000|2023-12-06 13:50:00|14713.2|14712.2|14707.4|14706.4|14713.4|14712.4|14706|14705.3|628
1701870900000|2023-12-06 13:55:00|14707.2|14706.2|14708.7|14707.7|14709.4|14708.4|14704.4|14703.4|701
1701871200000|2023-12-06 14:00:00|14708.8|14707.8|14712.5|14711.5|14714.3|14713.3|14708.4|14707.4|590
1701871500000|2023-12-06 14:05:00|14712.4|14711.4|14718.7|14717.7|14718.7|14717.7|14710.6|14709.6|625
1701871800000|2023-12-06 14:10:00|14718.8|14717.8|14727.2|14726.5|14728.3|14727.3|14717.7|14717|597
1701872100000|2023-12-06 14:15:00|14727.1|14726.4|14733.8|14733.1|14733.9|14733.2|14727|14726.3|522
1701872400000|2023-12-06 14:20:00|14733.7|14733|14722.7|14722|14734.1|14733.1|14721.8|14720.8|465
1701872700000|2023-12-06 14:25:00|14723.4|14722.7|14720.7|14720|14724.3|14723.3|14718.1|14717.1|612
1701873000000|2023-12-06 14:30:00|14720.8|14720.1|14717.3|14716.3|14723.5|14722.5|14716.4|14715.4|776
1701873300000|2023-12-06 14:35:00|14717.6|14716.6|14722|14721|14724.9|14723.9|14713.1|14712.1|793
1701873600000|2023-12-06 14:40:00|14722.1|14721.1|14720.7|14719.7|14725|14724|14717.7|14717|692
1701873900000|2023-12-06 14:45:00|14720.6|14719.6|14722.1|14721.4|14730|14729.2|14720.5|14719.5|598
1701874200000|2023-12-06 14:50:00|14721.8|14721.1|14725.5|14724.5|14725.6|14724.6|14713.5|14712.5|759
1701874500000|2023-12-06 14:55:00|14725.7|14724.7|14719.9|14718.9|14726.6|14725.9|14717.2|14716.5|622
1701874800000|2023-12-06 15:00:00|14719.8|14718.8|14732.5|14731.8|14737.3|14736.6|14718.5|14717.5|818
1701875100000|2023-12-06 15:05:00|14732.4|14731.7|14729.4|14728.7|14735.3|14734.3|14727.2|14726.2|763
1701875400000|2023-12-06 15:10:00|14728.7|14728|14725.2|14724.5|14730.5|14729.8|14723.8|14722.8|586
1701875700000|2023-12-06 15:15:00|14725.1|14724.4|14721.9|14721.2|14725.6|14724.9|14719.9|14719.2|799
1701876000000|2023-12-06 15:20:00|14722|14721.3|14718.6|14717.6|14722.2|14721.5|14716.2|14715.4|633
1701876300000|2023-12-06 15:25:00|14718.4|14717.4|14722.1|14721.4|14723.2|14722.4|14717.9|14716.9|527
1701876600000|2023-12-06 15:30:00|14722.2|14721.5|14711.6|14710.6|14722.2|14721.5|14710.3|14709.3|753
1701876900000|2023-12-06 15:35:00|14711.7|14710.7|14711|14710|14716.2|14715.2|14708.2|14707.2|729
1701877200000|2023-12-06 15:40:00|14711.3|14710.3|14717|14716.3|14717.6|14716.9|14710.9|14709.9|523
1701877500000|2023-12-06 15:45:00|14717.2|14716.5|14713.4|14712.4|14717.3|14716.6|14709.3|14708.3|607
1701877800000|2023-12-06 15:50:00|14713.5|14712.5|14719.8|14719.1|14720.2|14719.5|14712.5|14711.5|558
1701878100000|2023-12-06 15:55:00|14719.7|14719|14722.5|14721.8|14723.2|14722.5|14717.8|14717.1|436
1701878400000|2023-12-06 16:00:00|14722.4|14721.7|14714.7|14713.7|14722.4|14721.7|14713.8|14712.8|509
1701878700000|2023-12-06 16:05:00|14714.8|14713.8|14719.9|14718.9|14720.5|14719.5|14712.7|14711.7|458
1701879000000|2023-12-06 16:10:00|14719.8|14718.8|14714.5|14713.8|14720.7|14719.7|14712.3|14711.4|528
1701879300000|2023-12-06 16:15:00|14714.6|14713.9|14718.5|14717.8|14719.7|14719|14714.4|14713.7|413
1701879600000|2023-12-06 16:20:00|14718.4|14717.7|14720.8|14720.1|14724.5|14723.5|14717.4|14716.4|462
1701879900000|2023-12-06 16:25:00|14720.7|14720|14728.5|14727.8|14730.2|14729.2|14720.7|14720|476
1701880200000|2023-12-06 16:30:00|14728.6|14727.9|14727.9|14727.2|14729|14728.3|14725.8|14724.8|390
1701880500000|2023-12-06 16:35:00|14727.7|14727|14725.3|14724.3|14727.7|14727|14723.7|14723|343
1701880800000|2023-12-06 16:40:00|14725.4|14724.4|14722.2|14721.5|14725.4|14724.4|14721.9|14720.7|325
1701881100000|2023-12-06 16:45:00|14722.1|14721.4|14719.3|14718.3|14723|14722.3|14717.8|14717.1|231
1701881400000|2023-12-06 16:50:00|14719.2|14718.2|14714.5|14713.5|14720.2|14719.2|14712.8|14711.9|330
1701881700000|2023-12-06 16:55:00|14714.4|14713.4|14716.6|14715.9|14719.3|14718.5|14714|14713|275
1701882000000|2023-12-06 17:00:00|14716.4|14715.7|14717.4|14716.7|14719.1|14718.4|14715.7|14715|293
1701882300000|2023-12-06 17:05:00|14717.7|14717|14714.7|14713.7|14718|14717.3|14711.1|14710.4|246
1701882600000|2023-12-06 17:10:00|14714.3|14713.3|14712.9|14711.9|14715.9|14714.9|14712.4|14711.4|290
1701882900000|2023-12-06 17:15:00|14713.3|14712.3|14711.8|14710.8|14714.2|14713.2|14710.8|14709.8|336
1701883200000|2023-12-06 17:20:00|14711.9|14710.9|14712.7|14711.7|14713.8|14712.8|14710.4|14709.6|185
1701883500000|2023-12-06 17:25:00|14712.8|14711.8|14715.3|14714.6|14715.6|14714.9|14711.9|14710.9|166
1701883800000|2023-12-06 17:30:00|14715.2|14714.5|14714.6|14713.6|14715.6|14714.8|14713.6|14712.6|247
1701884100000|2023-12-06 17:35:00|14714.5|14713.5|14717.5|14716.8|14718.1|14717.4|14710.9|14709.9|227
1701884400000|2023-12-06 17:40:00|14717.4|14716.7|14717.8|14716.8|14718.7|14718|14716.4|14715.7|200
1701884700000|2023-12-06 17:45:00|14717.5|14716.5|14720.9|14719.9|14722|14721.1|14717.2|14716.2|223
1701885000000|2023-12-06 17:50:00|14720.8|14719.8|14716.5|14715.8|14721|14720|14716|14715.1|303
1701885300000|2023-12-06 17:55:00|14716.6|14715.9|14722.2|14721.5|14722.5|14721.8|14716.6|14715.9|245
1701885600000|2023-12-06 18:00:00|14722.4|14721.7|14721.2|14720.5|14722.5|14721.8|14720.8|14719.9|152
1701885900000|2023-12-06 18:05:00|14721.1|14720.4|14721.2|14720.2|14724.3|14723.6|14720.7|14720|185
1701886200000|2023-12-06 18:10:00|14721.1|14720.1|14722.8|14722.1|14724.4|14723.7|14721.1|14720.1|110
1701886500000|2023-12-06 18:15:00|14722.7|14722|14727.5|14726.5|14728.8|14727.8|14721.7|14721|203
1701886800000|2023-12-06 18:20:00|14727.4|14726.4|14728.5|14727.8|14729.7|14729|14726.9|14725.9|145
1701887100000|2023-12-06 18:25:00|14728.4|14727.7|14725.6|14724.6|14729.6|14728.9|14725|14724|158
1701887400000|2023-12-06 18:30:00|14725.5|14724.5|14727.1|14726.1|14727.1|14726.1|14723.7|14723|195
1701887700000|2023-12-06 18:35:00|14727.6|14726.6|14727.6|14726.9|14727.7|14726.9|14726.4|14725.6|123
1701888000000|2023-12-06 18:40:00|14727.5|14726.8|14727.8|14727.1|14729.2|14728.2|14726.8|14726.1|133
1701888300000|2023-12-06 18:45:00|14727.7|14727|14725.1|14724.1|14727.8|14727.1|14724.2|14723.5|163
1701888600000|2023-12-06 18:50:00|14725|14724|14725.8|14724.8|14725.8|14724.8|14722.2|14721.5|151
1701888900000|2023-12-06 18:55:00|14726|14725|14726.6|14725.9|14727|14726.3|14725.6|14724.8|169
1701889200000|2023-12-06 19:00:00|14726.7|14726|14727.2|14726.5|14727.3|14726.6|14725.4|14724.7|119
1701889500000|2023-12-06 19:05:00|14727.4|14726.7|14727.6|14726.6|14728.3|14727.5|14724|14723.3|130
1701889800000|2023-12-06 19:10:00|14727.8|14726.8|14729.4|14728.4|14729.9|14728.9|14726.8|14725.8|165
1701890100000|2023-12-06 19:15:00|14729.5|14728.5|14730.5|14729.5|14730.5|14729.5|14728.2|14727.2|213
1701890400000|2023-12-06 19:20:00|14730.6|14729.6|14731.7|14730.7|14733.6|14732.6|14730.6|14729.6|183
1701890700000|2023-12-06 19:25:00|14731.8|14730.8|14733|14732|14733.1|14732.1|14731|14730|143
1701891000000|2023-12-06 19:30:00|14733.1|14732.1|14733.6|14732.6|14734.9|14733.9|14732.7|14731.7|147
1701891300000|2023-12-06 19:35:00|14733.7|14732.7|14733|14732|14734.8|14733.9|14732.6|14731.6|113
1701891600000|2023-12-06 19:40:00|14733.1|14732.1|14732.7|14732|14733.4|14732.7|14731.9|14730.9|95
1701891900000|2023-12-06 19:45:00|14732.8|14732.1|14736.1|14735.1|14736.2|14735.3|14732.7|14732|82
1701892200000|2023-12-06 19:50:00|14735.9|14734.9|14737.3|14736.6|14738|14737.3|14735|14734.3|98
1701892500000|2023-12-06 19:55:00|14737.4|14736.7|14735.1|14734.1|14738.4|14737.7|14735|14734|172
1701892800000|2023-12-06 20:00:00|14735|14734.3|14738.2|14737.5|14738.7|14738|14734.9|14734.2|96
1701893100000|2023-12-06 20:05:00|14738.3|14737.6|14740.3|14739.6|14741.4|14740.7|14738.1|14737.4|142
1701893400000|2023-12-06 20:10:00|14740.2|14739.5|14737.8|14737.1|14741.9|14741.2|14737.8|14737.1|181
1701893700000|2023-12-06 20:15:00|14737.9|14737.2|14740.8|14739.8|14740.8|14739.8|14737.4|14736.4|135
1701894000000|2023-12-06 20:20:00|14740.7|14739.7|14738.3|14737.6|14740.7|14739.7|14736.6|14735.6|132
1701894300000|2023-12-06 20:25:00|14738.2|14737.5|14737.3|14736.6|14739.6|14738.9|14736.8|14736.1|98
1701894600000|2023-12-06 20:30:00|14737.4|14736.7|14738.5|14737.5|14738.8|14737.8|14737.2|14736.5|105
1701894900000|2023-12-06 20:35:00|14738.4|14737.7|14739.6|14738.6|14739.7|14738.7|14737.4|14736.4|95
1701895200000|2023-12-06 20:40:00|14739.5|14738.5|14738.5|14737.5|14739.9|14738.9|14738.1|14737.2|101
1701895500000|2023-12-06 20:45:00|14738.4|14737.4|14739.3|14738.3|14741|14740.3|14737.3|14736.3|206
1701895800000|2023-12-06 20:50:00|14739.2|14738.2|14737.4|14736.4|14739.6|14738.6|14737.3|14736.3|127
1701896100000|2023-12-06 20:55:00|14737.2|14736.2|14737.5|14736.8|14738.3|14737.5|14736|14735.3|113
1701896400000|2023-12-06 21:00:00|14737.4|14736.7|14737.1|14736.1|14738.5|14737.5|14736.9|14736|66
1701896700000|2023-12-06 21:05:00|14737.2|14736.2|14737|14736|14737.3|14736.4|14736|14735|57
1701897000000|2023-12-06 21:10:00|14736.9|14735.9|14737.9|14736.9|14738.3|14737.3|14736.8|14735.9|56
1701897300000|2023-12-06 21:15:00|14738|14737|14737.6|14736.6|14738|14737.2|14737.4|14736.6|20
1701897600000|2023-12-06 21:20:00|14737.7|14736.7|14737.3|14736.3|14737.7|14736.9|14736.9|14736.2|31
1701897900000|2023-12-06 21:25:00|14737.2|14736.2|14736.4|14735.7|14737.7|14736.7|14736.3|14735.3|58
1701898200000|2023-12-06 21:30:00|14736.5|14735.5|14736.5|14735.5|14737.8|14736.8|14735.6|14734.6|62
1701898500000|2023-12-06 21:35:00|14736.6|14735.6|14736.7|14735.7|14736.8|14735.8|14736.2|14735.2|34
1701898800000|2023-12-06 21:40:00|14736.9|14735.9|14735.9|14734.9|14737.8|14736.8|14735.8|14734.8|67
1701899100000|2023-12-06 21:45:00|14736.1|14735.1|14734.4|14733.4|14736.7|14735.7|14734.2|14733.2|102
1701899400000|2023-12-06 21:50:00|14734.3|14733.3|14734.6|14732.4|14734.6|14733.4|14731.5|14730|226
1701899700000|2023-12-06 21:55:00|14734.7|14732.6|14733.7|14728.9|14736.1|14732.8|14732.3|14727.7|284
1701900000000|2023-12-06 22:00:00|14735.9|14729.2|14723.9|14717.2|14735.9|14729.2|14723.8|14717.1|39
1701900300000|2023-12-06 22:05:00|14723.8|14717.1|14724.6|14717.9|14724.6|14717.9|14722.9|14716.2|32
1701900600000|2023-12-06 22:10:00|14724.7|14718|14724.3|14717.6|14724.9|14718.2|14723.1|14716.4|24
1701900900000|2023-12-06 22:15:00|14724.2|14717.5|14724.1|14717.4|14724.6|14717.9|14724.1|14717.4|15
1701901200000|2023-12-06 22:20:00|14724|14717.3|14723.5|14716.8|14724.2|14717.5|14723.3|14716.6|18
1701901500000|2023-12-06 22:25:00|14723.6|14716.9|14729.9|14723.2|14733.1|14726.4|14723|14716.3|71
1701901800000|2023-12-06 22:30:00|14729.8|14723.1|14726|14721.2|14730.1|14723.8|14725.8|14720.2|76
1701902100000|2023-12-06 22:35:00|14725.9|14721.1|14729.6|14723.5|14730.5|14724.3|14725.9|14721.1|94
1701902400000|2023-12-06 22:40:00|14729.4|14723.3|14726.5|14719.8|14729.8|14724.2|14726.1|14719.4|68
1701902700000|2023-12-06 22:45:00|14726.6|14719.9|14725.9|14719.2|14726.6|14719.9|14725.8|14719.1|80
1701903000000|2023-12-06 22:50:00|14726|14719.3|14725.9|14719.4|14726.3|14719.6|14724.3|14717.8|88
1701903300000|2023-12-06 22:55:00|14726|14719.3|14727|14720.3|14727.1|14720.4|14723.1|14717.1|134
1701903600000|2023-12-06 23:00:00|14726.6|14719.9|14726.7|14724.4|14726.7|14724.5|14723.5|14717.2|120
1701903900000|2023-12-06 23:05:00|14726.3|14724.7|14724.8|14722.9|14727.3|14725.4|14724.7|14722.8|74
1701904200000|2023-12-06 23:10:00|14724.7|14722.8|14729.3|14727.6|14729.5|14727.9|14724.6|14722.8|162
1701904500000|2023-12-06 23:15:00|14729.6|14727.5|14729.5|14728.5|14730.7|14729.1|14727.4|14726.3|193
1701904800000|2023-12-06 23:20:00|14729.3|14728.3|14729.6|14728.1|14730.1|14729.1|14729|14728|97
1701905100000|2023-12-06 23:25:00|14729.7|14728.4|14726.2|14725.2|14729.7|14728.7|14725.9|14724.9|144
1701905400000|2023-12-06 23:30:00|14726.3|14725.3|14727.7|14726.7|14727.7|14726.7|14725.7|14724.5|134
1701905700000|2023-12-06 23:35:00|14727.6|14726.6|14728.7|14727.7|14729.6|14728.6|14727|14726|93
1701906000000|2023-12-06 23:40:00|14728.8|14727.8|14726.6|14725.6|14730.7|14729.7|14725.2|14724.2|147
1701906300000|2023-12-06 23:45:00|14726.5|14725.5|14719.6|14718.6|14727|14726|14718.1|14717.1|188
1701906600000|2023-12-06 23:50:00|14719.7|14718.7|14716.8|14715.8|14722.2|14721.2|14716.1|14715.1|250
1701906900000|2023-12-06 23:55:00|14716.7|14715.7|14719|14718|14719|14718|14715.1|14714.1|212
1701907200000|2023-12-07 00:00:00|14718.8|14717.8|14710.9|14709.9|14718.8|14717.8|14710.9|14709.9|342
1701907500000|2023-12-07 00:05:00|14710.8|14709.8|14712.6|14711.9|14713.6|14712.9|14708.9|14707.9|287
1701907800000|2023-12-07 00:10:00|14712.8|14712.1|14713.1|14712.1|14717.1|14716.2|14710.6|14709.9|260
1701908100000|2023-12-07 00:15:00|14712.9|14711.9|14717.1|14716.1|14717.6|14716.6|14712.7|14711.8|275
1701908400000|2023-12-07 00:20:00|14717|14716|14718.6|14717.6|14719.2|14718.2|14716.3|14715.3|197
1701908700000|2023-12-07 00:25:00|14718.7|14717.7|14712.8|14712.1|14718.7|14717.7|14711.3|14710.3|247
1701909000000|2023-12-07 00:30:00|14713.3|14712.6|14710.6|14709.9|14714.1|14713.3|14710|14709|313
1701909300000|2023-12-07 00:35:00|14710.9|14709.6|14703.6|14702.6|14710.9|14709.9|14699.9|14698.9|327
1701909600000|2023-12-07 00:40:00|14703.7|14702.7|14707.8|14706.8|14708.6|14707.6|14702.2|14701.2|210
1701909900000|2023-12-07 00:45:00|14707.7|14706.7|14710.8|14709.8|14714.5|14713.5|14707.7|14706.7|312
1701910200000|2023-12-07 00:50:00|14710.6|14709.6|14707.2|14706.2|14711.4|14710.4|14700.8|14699.8|589
1701910500000|2023-12-07 00:55:00|14707.1|14706.1|14710|14709|14711.6|14710.6|14698.4|14697.5|581
1701910800000|2023-12-07 01:00:00|14710.2|14709.5|14708.5|14707.8|14711.5|14710.8|14706.4|14705.4|466
1701911100000|2023-12-07 01:05:00|14708.6|14707.9|14709.8|14708.8|14710.3|14709.3|14706.3|14705.3|286
1701911400000|2023-12-07 01:10:00|14709.9|14708.9|14707.6|14706.6|14711.3|14710.3|14706.8|14705.8|232
1701911700000|2023-12-07 01:15:00|14707.4|14706.4|14709.8|14708.8|14709.9|14708.9|14702.6|14701.6|426
1701912000000|2023-12-07 01:20:00|14709.7|14708.7|14705|14704|14710.1|14709.1|14704.7|14703.7|310
1701912300000|2023-12-07 01:25:00|14705.1|14704.1|14706.5|14705.8|14707.7|14707|14704.6|14703.6|242
1701912600000|2023-12-07 01:30:00|14706|14705.3|14696.9|14695.9|14706.2|14705.5|14691.7|14690.7|432
1701912900000|2023-12-07 01:35:00|14697.3|14696.3|14695.6|14694.9|14703.7|14702.7|14695|14694|414
1701913200000|2023-12-07 01:40:00|14695.7|14695|14687.6|14686.6|14699.1|14698.1|14686.8|14686.1|498
1701913500000|2023-12-07 01:45:00|14687.3|14686.3|14694.1|14693.1|14694.2|14693.2|14681.2|14680.2|584
1701913800000|2023-12-07 01:50:00|14694.5|14693.5|14692.6|14691.6|14694.7|14693.7|14686.6|14685.6|342
1701914100000|2023-12-07 01:55:00|14692.1|14691.1|14689.5|14688.5|14692.7|14691.7|14680.8|14679.8|507
1701914400000|2023-12-07 02:00:00|14689.6|14688.6|14691.6|14690.6|14693.2|14692.2|14686.9|14685.9|329
1701914700000|2023-12-07 02:05:00|14691.7|14690.7|14684.8|14684.1|14691.9|14690.9|14681.6|14680.6|363
1701915000000|2023-12-07 02:10:00|14684.9|14684.2|14682.2|14681.5|14686.6|14685.6|14679.4|14678.6|422
1701915300000|2023-12-07 02:15:00|14682.1|14681.4|14676.1|14675.1|14682.1|14681.4|14675.7|14674.7|489
1701915600000|2023-12-07 02:20:00|14676|14675|14677.1|14676.1|14681.6|14680.6|14675.3|14674.3|302
1701915900000|2023-12-07 02:25:00|14677.2|14676.2|14675.9|14674.9|14678.1|14677.1|14673.2|14672.2|433
1701916200000|2023-12-07 02:30:00|14675.4|14674.4|14672.6|14671.6|14678.2|14677.2|14671.1|14670.1|272
1701916500000|2023-12-07 02:35:00|14672.5|14671.5|14684.7|14683.7|14684.7|14683.7|14669.7|14668.7|440
1701916800000|2023-12-07 02:40:00|14684.6|14683.6|14685.2|14684.2|14688|14687|14681.4|14680.4|340
1701917100000|2023-12-07 02:45:00|14685.1|14684.1|14683.4|14682.4|14687.4|14686.4|14682.1|14681.1|258
1701917400000|2023-12-07 02:50:00|14683.5|14682.5|14684.8|14683.8|14686.2|14685.2|14682.9|14681.9|297
1701917700000|2023-12-07 02:55:00|14684.6|14683.6|14686.7|14685.7|14691.5|14690.5|14684.6|14683.6|239
1701918000000|2023-12-07 03:00:00|14686.5|14685.5|14690.2|14689.2|14691.3|14690.3|14684|14683|343
1701918300000|2023-12-07 03:05:00|14690.3|14689.3|14694.1|14693.1|14694.5|14693.5|14687.1|14686.1|352
1701918600000|2023-12-07 03:10:00|14694.3|14693.3|14693.7|14693|14695.6|14694.6|14692.9|14692.1|223
1701918900000|2023-12-07 03:15:00|14693.8|14693.1|14694|14693|14699.2|14698.2|14693.5|14692.7|288
1701919200000|2023-12-07 03:20:00|14693.9|14692.9|14688|14687|14694.3|14693.3|14686.1|14685.1|292
1701919500000|2023-12-07 03:25:00|14688.1|14687.1|14691.1|14690.4|14694.2|14693.2|14687.8|14686.8|241
1701919800000|2023-12-07 03:30:00|14691.3|14690.6|14687.4|14686.4|14691.3|14690.6|14686.6|14685.9|123
1701920100000|2023-12-07 03:35:00|14686.8|14685.8|14682.3|14681.3|14687.7|14686.7|14680.9|14680.2|260
1701920400000|2023-12-07 03:40:00|14682.1|14681.1|14679.3|14678.3|14684.9|14684.2|14679.3|14678.3|297
1701920700000|2023-12-07 03:45:00|14679.4|14678.4|14678.8|14677.8|14682.7|14681.7|14677.9|14676.9|347
1701921000000|2023-12-07 03:50:00|14678.4|14677.4|14681.7|14680.7|14686.9|14685.9|14678.3|14677.3|281
1701921300000|2023-12-07 03:55:00|14681.8|14680.8|14686.9|14685.9|14686.9|14685.9|14680.7|14680|220
1701921600000|2023-12-07 04:00:00|14687.1|14686.1|14689.9|14688.9|14690.3|14689.3|14686.9|14685.9|300
1701921900000|2023-12-07 04:05:00|14689.8|14688.8|14689.7|14688.7|14690.6|14689.6|14688.4|14687.4|221
1701922200000|2023-12-07 04:10:00|14689.6|14688.6|14686.4|14685.4|14689.9|14689.1|14685.4|14684.4|238
1701922500000|2023-12-07 04:15:00|14686.7|14685.7|14685.1|14684.1|14687.3|14686.3|14684.3|14683.3|204
1701922800000|2023-12-07 04:20:00|14685|14684|14684.1|14683.1|14685.1|14684.1|14682.1|14681.1|164
1701923100000|2023-12-07 04:25:00|14684.3|14683.3|14683.6|14682.6|14687.8|14686.8|14683.2|14682.2|249
1701923400000|2023-12-07 04:30:00|14683.5|14682.5|14685.1|14684.1|14686.9|14685.9|14683.4|14682.4|200
1701923700000|2023-12-07 04:35:00|14684.8|14683.8|14679|14678|14684.9|14683.9|14676.6|14675.6|286
1701924000000|2023-12-07 04:40:00|14679.4|14678.4|14679.1|14678.4|14680.3|14679.4|14675.9|14675.2|254
1701924300000|2023-12-07 04:45:00|14678.8|14678.1|14674.5|14673.5|14680.4|14679.4|14674|14673|258
1701924600000|2023-12-07 04:50:00|14674.4|14673.4|14675.6|14674.6|14676|14675|14672.1|14671.1|210
1701924900000|2023-12-07 04:55:00|14675.7|14674.7|14673.7|14672.7|14677.2|14676.2|14671.8|14670.8|234
1701925200000|2023-12-07 05:00:00|14673.6|14672.6|14666.1|14665.1|14673.7|14672.7|14664.7|14663.7|477
1701925500000|2023-12-07 05:05:00|14665.9|14664.9|14670.5|14669.5|14670.7|14669.9|14664.5|14663.5|283
1701925800000|2023-12-07 05:10:00|14670.4|14669.4|14674.7|14673.7|14677.1|14676.1|14670.2|14669.2|368
1701926100000|2023-12-07 05:15:00|14674.6|14673.6|14677.4|14676.4|14677.9|14677.2|14674.1|14673.1|209
1701926400000|2023-12-07 05:20:00|14677.1|14676.1|14680.1|14679.1|14681.9|14681.2|14677|14676|273
1701926700000|2023-12-07 05:25:00|14679.9|14678.9|14677.1|14676.1|14680.1|14679.1|14676.3|14675.3|195
1701927000000|2023-12-07 05:30:00|14677|14676|14680.5|14679.5|14682.2|14681.2|14677|14676|182
1701927300000|2023-12-07 05:35:00|14680.3|14679.3|14674.7|14673.7|14681.5|14680.5|14674.6|14673.6|176
1701927600000|2023-12-07 05:40:00|14674.5|14673.5|14662.6|14661.6|14674.6|14673.6|14662.4|14661.4|334
1701927900000|2023-12-07 05:45:00|14662.7|14661.7|14656.1|14655.1|14664.1|14663.1|14655.3|14654.3|384
1701928200000|2023-12-07 05:50:00|14656.2|14655.2|14658.3|14657.3|14659|14658|14654.4|14653.4|333
1701928500000|2023-12-07 05:55:00|14658.2|14657.2|14654.9|14653.9|14660.5|14659.5|14652.1|14651.1|401
1701928800000|2023-12-07 06:00:00|14654.6|14653.6|14665.1|14664.1|14667.8|14666.8|14652.9|14651.9|552
1701929100000|2023-12-07 06:05:00|14665|14664|14660.6|14659.6|14665|14664|14656.2|14655.2|469
1701929400000|2023-12-07 06:10:00|14660.2|14659.2|14656.1|14655.1|14660.4|14659.7|14655.9|14654.9|225
1701929700000|2023-12-07 06:15:00|14655.9|14654.9|14647.7|14646.7|14656.3|14655.3|14643.6|14642.6|593
1701930000000|2023-12-07 06:20:00|14647.3|14646.3|14633.6|14632.6|14651.5|14650.5|14632.8|14631.8|662
1701930300000|2023-12-07 06:25:00|14633.5|14632.5|14638.2|14637.2|14641.9|14640.9|14632.4|14631.4|625
1701930600000|2023-12-07 06:30:00|14638|14637|14631.9|14630.9|14638|14637|14626.5|14625.7|647
1701930900000|2023-12-07 06:35:00|14631.8|14630.8|14618|14617|14631.8|14630.8|14617.8|14616.8|561
1701931200000|2023-12-07 06:40:00|14617.7|14616.7|14622.9|14621.9|14626.3|14625.3|14615.5|14614.5|539
1701931500000|2023-12-07 06:45:00|14622.7|14621.7|14628|14627|14630.7|14629.7|14620.7|14619.7|624
1701931800000|2023-12-07 06:50:00|14627.9|14626.9|14632.6|14631|14633.7|14632.1|14622.3|14621.3|544
1701932100000|2023-12-07 06:55:00|14632.7|14631.1|14630.3|14629.3|14633.9|14632.1|14626.3|14625.3|667
1701932400000|2023-12-07 07:00:00|14630.2|14629.2|14608.8|14607.8|14630.2|14629.2|14607.1|14606.1|937
1701932700000|2023-12-07 07:05:00|14608.7|14607.7|14603.3|14602.3|14611.4|14610.4|14602.4|14601.4|769
1701933000000|2023-12-07 07:10:00|14603.2|14602.2|14604|14603|14610.2|14609.2|14600.2|14599.2|817
1701933300000|2023-12-07 07:15:00|14603.7|14602.7|14582.9|14581.9|14604.1|14603.1|14582|14581|869
1701933600000|2023-12-07 07:20:00|14583|14582|14592|14591|14592.6|14591.6|14582.4|14581.4|764
1701933900000|2023-12-07 07:25:00|14591.9|14590.9|14587|14586|14598|14597|14583.6|14582.6|663
1701934200000|2023-12-07 07:30:00|14586.9|14585.9|14578.5|14577.5|14593.6|14592.6|14571.1|14570.1|866
1701934500000|2023-12-07 07:35:00|14578.4|14577.4|14575.5|14574.5|14583.5|14582.5|14572.8|14571.8|671
1701934800000|2023-12-07 07:40:00|14575.6|14574.6|14558.5|14557.5|14578.7|14577.7|14556.4|14555.4|946
1701935100000|2023-12-07 07:45:00|14558.6|14557.6|14563|14562|14563.8|14562.8|14552.5|14551.5|847
1701935400000|2023-12-07 07:50:00|14562.9|14561.9|14563.6|14562.6|14576.4|14575.4|14562|14561|801
1701935700000|2023-12-07 07:55:00|14563.7|14562.7|14572.1|14571.1|14572.2|14571.2|14561.1|14560.1|674
1701936000000|2023-12-07 08:00:00|14572.3|14571.3|14556.6|14555.6|14572.3|14571.3|14555.7|14554.7|1233
1701936300000|2023-12-07 08:05:00|14556|14555|14554.3|14553.3|14566.1|14565.1|14554.3|14553.3|939
1701936600000|2023-12-07 08:10:00|14554.4|14553.4|14548.8|14547.8|14558.9|14557.9|14545.7|14544.7|1105
1701936900000|2023-12-07 08:15:00|14548.9|14547.9|14548.9|14547.9|14558.7|14557.7|14548.3|14547.3|730
1701937200000|2023-12-07 08:20:00|14549|14548|14549.2|14548.2|14560.5|14559.5|14545.4|14544.4|922
1701937500000|2023-12-07 08:25:00|14549.7|14548.7|14528.3|14527.3|14550.4|14549.4|14527.7|14526.7|1242
1701937800000|2023-12-07 08:30:00|14528.7|14527.7|14532.1|14531.1|14540.4|14539.4|14524.9|14523.9|879
1701938100000|2023-12-07 08:35:00|14532.2|14531.2|14521.8|14520.8|14534.4|14533.4|14520.7|14519.7|1008
1701938400000|2023-12-07 08:40:00|14522.3|14521.3|14516.2|14515.2|14526|14525|14511.5|14510.5|932
1701938700000|2023-12-07 08:45:00|14516.4|14515.4|14517.3|14516.3|14518.1|14517.1|14506.4|14505.4|968
1701939000000|2023-12-07 08:50:00|14517.7|14516.7|14534.2|14533.2|14535.1|14533.4|14515.1|14514.1|955
1701939300000|2023-12-07 08:55:00|14534.4|14533.4|14540.8|14539.8|14543.3|14542.3|14529.9|14528.9|887
1701939600000|2023-12-07 09:00:00|14540.9|14539.9|14528.7|14527.7|14542.7|14541.7|14528.7|14527.7|892
1701939900000|2023-12-07 09:05:00|14528.9|14527.9|14532.1|14531.1|14536.3|14535.3|14526|14525|638
1701940200000|2023-12-07 09:10:00|14532.8|14531.8|14528.9|14527.9|14538.7|14537.7|14527.2|14526.2|759
1701940500000|2023-12-07 09:15:00|14528.8|14527.8|14520.1|14519.1|14533.3|14532.4|14507|14506|994
1701940800000|2023-12-07 09:20:00|14519.9|14518.9|14529.2|14528.2|14537.9|14536.9|14517.8|14516.8|811
1701941100000|2023-12-07 09:25:00|14529.3|14528.3|14531.5|14530.5|14534.3|14533.3|14526.4|14525.4|806
1701941400000|2023-12-07 09:30:00|14531.7|14530.7|14523.2|14522.2|14532|14531|14514.6|14513.6|885
1701941700000|2023-12-07 09:35:00|14523.4|14522.4|14517.1|14516.1|14523.4|14522.4|14512.6|14511.6|779
1701942000000|2023-12-07 09:40:00|14516.6|14515.6|14509.5|14508.5|14523.1|14522.1|14507|14506|769
1701942300000|2023-12-07 09:45:00|14509.7|14508.7|14510.5|14509.5|14517|14516|14506.3|14505.3|800
1701942600000|2023-12-07 09:50:00|14510.3|14509.3|14486.2|14485.2|14510.8|14509.8|14483.9|14482.4|1343
1701942900000|2023-12-07 09:55:00|14486.5|14485.5|14486.8|14485.8|14494.5|14493.3|14482.3|14481.3|1022
1701943200000|2023-12-07 10:00:00|14486.2|14485.2|14488.4|14487.4|14498.9|14497.7|14485.7|14484.6|1041
1701943500000|2023-12-07 10:05:00|14488.1|14487.1|14481.9|14480.3|14491.9|14490.9|14476.3|14475.3|876
1701943800000|2023-12-07 10:10:00|14482.2|14481.2|14464.9|14463.9|14484.1|14483.1|14464.5|14463.5|906
1701944100000|2023-12-07 10:15:00|14465.2|14464.2|14471|14470|14473.7|14472.7|14464.3|14463.3|954
1701944400000|2023-12-07 10:20:00|14471.1|14470.1|14464.6|14463.6|14471.1|14470.1|14454.9|14453.9|990
1701944700000|2023-12-07 10:25:00|14464.7|14463.7|14477.9|14476.9|14480.9|14479.9|14463.5|14462.5|715
1701945000000|2023-12-07 10:30:00|14478.3|14477.3|14493.1|14492.1|14493.8|14492.8|14478.3|14477.3|835
1701945300000|2023-12-07 10:35:00|14493.3|14492.3|14498.2|14497.2|14498.6|14497.6|14485.4|14484.4|551
1701945600000|2023-12-07 10:40:00|14498|14497|14481|14480|14499.3|14498.3|14477.6|14476.6|753
1701945900000|2023-12-07 10:45:00|14480.9|14479.9|14474.9|14473.9|14485.7|14484.6|14473|14472|765
1701946200000|2023-12-07 10:50:00|14474.8|14473.8|14486.9|14485.9|14491.2|14490.2|14474.7|14473.7|692
1701946500000|2023-12-07 10:55:00|14486.5|14485.5|14486.5|14485.5|14488.8|14487.3|14482.3|14481.3|554
1701946800000|2023-12-07 11:00:00|14486.7|14485.7|14491|14490|14496|14495|14479.4|14478.4|779
1701947100000|2023-12-07 11:05:00|14491.2|14490.2|14491.4|14490.4|14505.1|14503.5|14488.9|14487.9|937
1701947400000|2023-12-07 11:10:00|14491.5|14490.5|14503.3|14502.3|14504.1|14503|14489.9|14488.9|587
1701947700000|2023-12-07 11:15:00|14503.4|14502.4|14495.7|14494.7|14503.6|14502.5|14493.9|14492.9|480
1701948000000|2023-12-07 11:20:00|14496.3|14495.3|14504.3|14503.3|14504.5|14503.5|14490.7|14489.7|726
1701948300000|2023-12-07 11:25:00|14503.8|14502.8|14516.9|14515.9|14517.4|14516.4|14503|14501.9|898
1701948600000|2023-12-07 11:30:00|14517.1|14516.1|14517.1|14516.1|14520.5|14519.5|14515.6|14514.6|617
1701948900000|2023-12-07 11:35:00|14517.2|14516.2|14514.2|14513.2|14524.9|14523.9|14511.9|14510.9|620
1701949200000|2023-12-07 11:40:00|14513.7|14512.7|14513.6|14512.6|14516.9|14515.6|14507.7|14506.7|522
1701949500000|2023-12-07 11:45:00|14513|14512|14511.3|14510.3|14518.3|14517.3|14507.9|14506.9|405
1701949800000|2023-12-07 11:50:00|14510.5|14509.5|14501.9|14500.9|14510.5|14509.5|14501.8|14500.8|480
1701950100000|2023-12-07 11:55:00|14502|14501|14503|14502|14504.5|14503.5|14497.2|14496.2|551
1701950400000|2023-12-07 12:00:00|14503.2|14501.7|14512.6|14511.6|14514.4|14513.4|14499.1|14498.1|579
1701950700000|2023-12-07 12:05:00|14512.7|14511.7|14512.5|14511.5|14517.4|14516.4|14510.3|14509.3|411
1701951000000|2023-12-07 12:10:00|14512.6|14511.6|14523.9|14522.9|14526.3|14525.3|14512.5|14511.5|562
1701951300000|2023-12-07 12:15:00|14524|14523|14526|14525|14526.2|14525.2|14515.4|14514.4|607
1701951600000|2023-12-07 12:20:00|14526.1|14525.1|14529|14528|14530.2|14529|14523.3|14522.1|572
1701951900000|2023-12-07 12:25:00|14528.8|14527.8|14523.4|14522.4|14531.2|14530.2|14519.5|14518.5|575
1701952200000|2023-12-07 12:30:00|14523.2|14522.2|14508.1|14506.5|14523.2|14522.2|14507.8|14506.5|579
1701952500000|2023-12-07 12:35:00|14508.2|14507|14511.3|14510.3|14515.8|14514.8|14500.8|14499.8|856
1701952800000|2023-12-07 12:40:00|14511.2|14510.2|14510.9|14509.9|14516.1|14515.1|14508.7|14507.7|492
1701953100000|2023-12-07 12:45:00|14511|14510|14510.1|14509.1|14513.8|14512.8|14502.6|14501.6|704
1701953400000|2023-12-07 12:50:00|14510|14509|14505.8|14504.8|14514.4|14513.4|14503.4|14502.4|631
1701953700000|2023-12-07 12:55:00|14505.7|14504.7|14504.8|14503.8|14505.8|14504.8|14498.8|14497.8|681
1701954000000|2023-12-07 13:00:00|14504.7|14503.7|14504.1|14503.1|14511.2|14510.2|14499.7|14498.7|787
1701954300000|2023-12-07 13:05:00|14504|14503|14500.2|14499.2|14510.2|14509.2|14499.9|14498.9|703
1701954600000|2023-12-07 13:10:00|14500|14499|14513.1|14512.1|14513.5|14512.5|14498.3|14497.3|658
1701954900000|2023-12-07 13:15:00|14513.2|14512.2|14509.1|14508.1|14513.2|14512.2|14507.6|14506.6|613
1701955200000|2023-12-07 13:20:00|14509|14508|14504|14503|14509.6|14508.6|14496.4|14495.4|696
1701955500000|2023-12-07 13:25:00|14504.1|14503.1|14500.8|14495.1|14504.2|14503.2|14496.3|14494.9|577
1701955800000|2023-12-07 13:30:00|14501|14495.2|14509.1|14508.1|14526.7|14525.7|14497.8|14492.5|1898
1701956100000|2023-12-07 13:35:00|14509.2|14508.2|14489.2|14488.2|14512.2|14511.2|14484.5|14483.5|1422
1701956400000|2023-12-07 13:40:00|14489.3|14488.3|14486.1|14485.1|14490.7|14489.7|14479.4|14478.4|1485
1701956700000|2023-12-07 13:45:00|14486.2|14485.2|14479|14478|14488.7|14487.7|14473.8|14472.8|990
1701957000000|2023-12-07 13:50:00|14478.9|14477.9|14478.2|14477.2|14480.3|14479.3|14472.9|14471.9|958
1701957300000|2023-12-07 13:55:00|14478.3|14477.3|14484.3|14483.3|14493.3|14491.9|14477.9|14476.9|1289
1701957600000|2023-12-07 14:00:00|14484.2|14483.2|14478.8|14477.8|14484.8|14483.8|14475.5|14474.5|1010
1701957900000|2023-12-07 14:05:00|14479|14478|14480.3|14479.3|14484.1|14483.1|14475.2|14474.2|759
1701958200000|2023-12-07 14:10:00|14480.2|14479.2|14485|14484|14486.6|14485.6|14476.3|14475.3|802
1701958500000|2023-12-07 14:15:00|14484.9|14483.9|14491.4|14490.4|14496.2|14495.5|14480.9|14479.9|1053
1701958800000|2023-12-07 14:20:00|14490.9|14489.9|14484.7|14484|14490.9|14489.9|14483.2|14482.2|720
1701959100000|2023-12-07 14:25:00|14484.6|14483.9|14477.4|14476.4|14491.5|14490.5|14474.6|14473.6|846
1701959400000|2023-12-07 14:30:00|14477.3|14476.3|14466.2|14465.2|14477.9|14476.9|14456.7|14455.7|1216
1701959700000|2023-12-07 14:35:00|14466.1|14465.1|14467.7|14466.7|14477|14476|14463.1|14462.1|1139
1701960000000|2023-12-07 14:40:00|14467.5|14466.5|14467.8|14466.3|14478.4|14477.4|14462.5|14461.5|933
1701960300000|2023-12-07 14:45:00|14468|14466.5|14460.8|14459.8|14473.6|14472.6|14457|14456|1188
1701960600000|2023-12-07 14:50:00|14460.7|14459.7|14447.1|14446.1|14460.9|14459.9|14437.3|14436.3|1648
1701960900000|2023-12-07 14:55:00|14446.9|14445.9|14463.2|14462.2|14464|14463|14443.2|14442.4|1202
1701961200000|2023-12-07 15:00:00|14463.9|14462.9|14452.8|14451.8|14466.7|14465.7|14452.3|14451.3|1229
1701961500000|2023-12-07 15:05:00|14452.7|14451.7|14467.4|14466.4|14469.6|14468.4|14448.9|14447.9|1005
1701961800000|2023-12-07 15:10:00|14467.5|14466.5|14464.3|14463.6|14476.8|14475.8|14462.1|14461.3|1086
1701962100000|2023-12-07 15:15:00|14464.1|14463.4|14450.6|14449.6|14467.1|14466.2|14450.5|14449.5|1107
1701962400000|2023-12-07 15:20:00|14450.4|14449.4|14443.8|14442.8|14455.6|14454.6|14442.7|14441.7|967
1701962700000|2023-12-07 15:25:00|14444|14443|14434.3|14433.3|14448.2|14447.2|14432.6|14431.6|1073
1701963000000|2023-12-07 15:30:00|14434.5|14433.5|14424.3|14423.3|14438|14437|14421.3|14420|1078
1701963300000|2023-12-07 15:35:00|14424.2|14423.2|14416|14415|14426.2|14425.2|14411.6|14410.6|1070
1701963600000|2023-12-07 15:40:00|14416.1|14415.1|14419.3|14418.3|14426.4|14425.4|14415.9|14414.9|1063
1701963900000|2023-12-07 15:45:00|14419.2|14418.2|14413.8|14412.8|14422.5|14421.5|14413.7|14412.7|880
1701964200000|2023-12-07 15:50:00|14414|14413|14405.1|14404.1|14417.1|14416.1|14402.7|14401.7|1183
1701964500000|2023-12-07 15:55:00|14405.2|14404.2|14403.8|14402.8|14408.8|14407.8|14394.6|14393.6|1210
1701964800000|2023-12-07 16:00:00|14404|14403|14398.5|14397.5|14405.5|14404.8|14380|14378.4|1394
1701965100000|2023-12-07 16:05:00|14399.5|14398.5|14410.8|14409.8|14415.6|14414.6|14399.5|14398.5|1122
1701965400000|2023-12-07 16:10:00|14410.7|14409.7|14405.3|14404.3|14416.2|14415.2|14398.5|14397.5|880
1701965700000|2023-12-07 16:15:00|14405.2|14404.2|14420.2|14419.2|14420.3|14419.3|14404.5|14403.5|687
1701966000000|2023-12-07 16:20:00|14420|14419|14421.2|14420.2|14425.8|14424.8|14411.1|14410.1|745
1701966300000|2023-12-07 16:25:00|14420.9|14419.9|14416.6|14415.6|14420.9|14419.9|14412.8|14411.8|802
1701966600000|2023-12-07 16:30:00|14416.7|14415.7|14414.8|14413.8|14420.7|14419.7|14406.9|14405.9|692
1701966900000|2023-12-07 16:35:00|14414.7|14413.7|14412.7|14411.7|14417.6|14416.6|14408.8|14407.8|745
1701967200000|2023-12-07 16:40:00|14412.2|14411.2|14398.2|14397.2|14413.3|14412.3|14398.2|14397.2|532
1701967500000|2023-12-07 16:45:00|14398.1|14397.1|14404.9|14403.9|14405.3|14404.3|14394.1|14393.1|598
1701967800000|2023-12-07 16:50:00|14405.7|14404.7|14411.6|14410.6|14414.1|14413.1|14405.7|14404.7|413
1701968100000|2023-12-07 16:55:00|14411.2|14410.5|14410.7|14409.7|14415.7|14414.7|14408|14407|447
1701968400000|2023-12-07 17:00:00|14410.8|14409.8|14422.2|14421.2|14423.1|14422.1|14410|14409|630
1701968700000|2023-12-07 17:05:00|14422.1|14421.1|14431.9|14430.9|14432.4|14431.4|14422.1|14421.1|624
1701969000000|2023-12-07 17:10:00|14431.8|14430.8|14429.6|14428.6|14431.8|14430.8|14425.8|14424.8|449
1701969300000|2023-12-07 17:15:00|14429.1|14428.1|14420.3|14419.3|14429.1|14428.1|14419|14418|360
1701969600000|2023-12-07 17:20:00|14420.9|14419.9|14413.1|14412.1|14420.9|14419.9|14405.4|14404.4|559
1701969900000|2023-12-07 17:25:00|14413|14412|14407.8|14406.8|14413.1|14412.1|14406.8|14405.8|364
1701970200000|2023-12-07 17:30:00|14407.9|14406.9|14404.3|14403.3|14410.7|14409.7|14401.2|14400.2|377
1701970500000|2023-12-07 17:35:00|14404.4|14403.4|14397|14396|14406.9|14405.9|14396|14395|448
1701970800000|2023-12-07 17:40:00|14396.9|14395.9|14354.1|14352.5|14397.1|14396.1|14350.1|14347.7|1430
1701971100000|2023-12-07 17:45:00|14354.6|14352.2|14301.7|14297.9|14360.8|14359.8|14165.1|14159.1|2682
1701971400000|2023-12-07 17:50:00|14301.9|14298.1|14337.6|14334.8|14343.7|14340.8|14266.3|14260.5|2666
1701971700000|2023-12-07 17:55:00|14337.5|14333.1|14329.6|14326.3|14349.5|14347.3|14319.4|14317.3|2004
1701972000000|2023-12-07 18:00:00|14329.9|14326.7|14340.9|14338.2|14360.6|14358.5|14327.4|14323.9|2121
1701972300000|2023-12-07 18:05:00|14340.8|14338.3|14344.6|14342.8|14360.6|14358.8|14337.9|14335.4|1520
1701972600000|2023-12-07 18:10:00|14345.8|14344|14321.7|14319.6|14346.9|14344.8|14305.5|14302.9|2214
1701972900000|2023-12-07 18:15:00|14321.3|14319.2|14340|14338.3|14342.9|14341.1|14320.3|14318.1|1497
1701973200000|2023-12-07 18:20:00|14339.8|14338.2|14349.3|14347.2|14352.6|14351.2|14339.6|14338.1|1223
1701973500000|2023-12-07 18:25:00|14349.4|14347.3|14359.3|14357.7|14372.4|14370.7|14341.8|14340|1213
1701973800000|2023-12-07 18:30:00|14359.1|14357.8|14354|14353|14360.3|14359.1|14348.2|14346.6|751
1701974100000|2023-12-07 18:35:00|14353.9|14352.9|14357|14356|14358.8|14357.8|14346.5|14344.9|780
1701974400000|2023-12-07 18:40:00|14356.9|14355.9|14357.2|14356.2|14360|14359|14344.2|14342.6|579
1701974700000|2023-12-07 18:45:00|14357.1|14356.1|14348.6|14347.6|14358.9|14357.9|14346.9|14345.9|519
1701975000000|2023-12-07 18:50:00|14348.5|14347.5|14347.4|14346.4|14350.8|14349.8|14334.7|14333.7|708
1701975300000|2023-12-07 18:55:00|14347.5|14346.5|14350.4|14349.4|14350.9|14349.9|14332.8|14331.8|960
1701975600000|2023-12-07 19:00:00|14350.5|14349.5|14352.5|14351.5|14356.8|14355.8|14346.5|14345.5|592
1701975900000|2023-12-07 19:05:00|14352.4|14351.4|14354.9|14353.9|14360.1|14359.1|14351.9|14350.9|455
1701976200000|2023-12-07 19:10:00|14354.7|14353.7|14346.6|14345.6|14356.1|14355.1|14343.5|14342.5|500
1701976500000|2023-12-07 19:15:00|14346.7|14345.7|14343.2|14342.2|14351.9|14350.9|14340.7|14339.7|589
1701976800000|2023-12-07 19:20:00|14343.1|14342.1|14339.3|14338.3|14344.6|14343.6|14333.5|14332.5|631
1701977100000|2023-12-07 19:25:00|14339.4|14338.4|14347.4|14346.4|14347.8|14346.8|14339.4|14338.4|589
1701977400000|2023-12-07 19:30:00|14347|14346|14348.6|14347.6|14351|14350|14340.1|14339.1|485
1701977700000|2023-12-07 19:35:00|14348.7|14347.7|14347.9|14346.9|14351.7|14350.7|14345.8|14344.8|324
1701978000000|2023-12-07 19:40:00|14348|14347|14355.9|14354.9|14356.4|14355.2|14346.7|14345.7|253
1701978300000|2023-12-07 19:45:00|14355.8|14354.8|14354.6|14353.6|14358.9|14357.9|14353.6|14352.6|283
1701978600000|2023-12-07 19:50:00|14354.5|14353.5|14351.3|14350.3|14354.5|14353.5|14350.5|14349.5|351
1701978900000|2023-12-07 19:55:00|14350.3|14349.3|14346.3|14345.3|14350.3|14349.3|14343|14342|364
1701979200000|2023-12-07 20:00:00|14346.2|14345.2|14354|14353|14355.7|14354.7|14345.9|14344.9|339
1701979500000|2023-12-07 20:05:00|14354.1|14353.1|14347.4|14346.4|14354.8|14353.8|14344|14343|371
1701979800000|2023-12-07 20:10:00|14347.5|14346.5|14349.8|14348.8|14351|14350|14346.9|14345.9|363
1701980100000|2023-12-07 20:15:00|14349.9|14348.9|14349|14348|14351.4|14350.4|14347.9|14346.9|234
1701980400000|2023-12-07 20:20:00|14349.3|14348.3|14352.2|14351.2|14354.3|14353.3|14348.1|14347.1|219
1701980700000|2023-12-07 20:25:00|14352.3|14351.3|14354.9|14353.9|14356.6|14355.6|14352.1|14351.1|211
1701981000000|2023-12-07 20:30:00|14355|14354|14357|14356|14359.2|14358.2|14353.3|14352.3|215
1701981300000|2023-12-07 20:35:00|14356.5|14355.5|14360.1|14359.1|14360.3|14359.3|14355.3|14354.3|183
1701981600000|2023-12-07 20:40:00|14360.4|14359.4|14360.5|14359.5|14365.4|14364.4|14358.9|14357.9|271
1701981900000|2023-12-07 20:45:00|14360.7|14359.7|14363.5|14362.5|14364.7|14363.7|14359.5|14358.5|215
1701982200000|2023-12-07 20:50:00|14363.4|14362.4|14366.1|14365.1|14368.9|14367.9|14363.4|14361.5|316
1701982500000|2023-12-07 20:55:00|14366.4|14365.4|14373|14372|14373.5|14372.5|14366.4|14365.4|398
1701982800000|2023-12-07 21:00:00|14373.2|14372.2|14376.2|14375.2|14379.3|14378.3|14372.4|14371.4|355
1701983100000|2023-12-07 21:05:00|14376.3|14375.3|14383.4|14382.4|14383.4|14382.4|14376.3|14375.3|220
1701983400000|2023-12-07 21:10:00|14383.3|14382.3|14390.6|14389.6|14390.6|14389.6|14383|14382|287
1701983700000|2023-12-07 21:15:00|14391.2|14390.2|14396.3|14395.3|14396.8|14395.8|14389.1|14388.1|348
1701984000000|2023-12-07 21:20:00|14396.9|14395.9|14400|14399|14401.1|14400.1|14394.3|14393.3|222
1701984300000|2023-12-07 21:25:00|14399.9|14398.9|14405.4|14404.4|14407.3|14406.3|14398|14397|273
1701984600000|2023-12-07 21:30:00|14405.8|14404.2|14409.6|14408|14410.7|14409.3|14404.9|14403.7|148
1701984900000|2023-12-07 21:35:00|14409.5|14408.1|14417.9|14416.9|14418.8|14417.8|14409.5|14408|229
1701985200000|2023-12-07 21:40:00|14418|14417|14412.6|14411.6|14418|14417|14407.6|14406.6|155
1701985500000|2023-12-07 21:45:00|14412.5|14411.5|14409.7|14407.8|14413.7|14412.1|14409.3|14407.3|389
1701985800000|2023-12-07 21:50:00|14409.4|14407.7|14416.1|14413.7|14416.1|14413.8|14408.1|14405.9|512
1701986100000|2023-12-07 21:55:00|14416.2|14413.5|14416.8|14410.8|14420.4|14416.6|14415.8|14410.2|345
1701986400000|2023-12-07 22:00:00|14416.7|14410.7|14417.9|14411.9|14418.1|14412.1|14415.7|14409.7|16
1701986700000|2023-12-07 22:05:00|14418|14412|14418.2|14412.7|14418.5|14412.7|14416.8|14410.8|26
1701987000000|2023-12-07 22:10:00|14418.3|14412.9|14419.1|14413.1|14419.3|14413.3|14415.6|14409.6|39
1701987300000|2023-12-07 22:15:00|14419.4|14413.4|14419.3|14413.3|14419.4|14413.4|14419.3|14413.3|6
1701987600000|2023-12-07 22:20:00|14421.8|14415.8|14420.8|14415.3|14421.8|14415.9|14419.2|14413.2|34
1701987900000|2023-12-07 22:25:00|14420.7|14415.4|14420.7|14415.6|14420.8|14415.6|14420.6|14415.3|15
1701988200000|2023-12-07 22:30:00|14421|14415.7|14420.7|14415.9|14421|14415.9|14420.4|14415.6|35
1701988500000|2023-12-07 22:35:00|14420.6|14415.8|14420.9|14415|14421.3|14415.8|14395.6|14389.6|51
1701988800000|2023-12-07 22:40:00|14420.8|14414.5|14421|14416.5|14421.7|14416.5|14419.6|14414.5|87
1701989100000|2023-12-07 22:45:00|14421.1|14416.6|14421.2|14416.5|14421.3|14416.7|14421.1|14416.3|28
1701989400000|2023-12-07 22:50:00|14421.1|14416.6|14427.1|14421.1|14430.9|14424.9|14421.1|14416.5|153
1701989700000|2023-12-07 22:55:00|14427.2|14421.2|14426.1|14420.1|14430|14424|14425|14419|125
1701990000000|2023-12-07 23:00:00|14425.8|14419.8|14391.2|14388.9|14425.8|14419.8|14391.1|14388.9|629
1701990300000|2023-12-07 23:05:00|14391.7|14389.2|14392.6|14390|14397.5|14395.3|14382|14379.3|703
1701990600000|2023-12-07 23:10:00|14392.7|14389.9|14396.5|14394.8|14399.7|14398.1|14387.3|14384.3|387
1701990900000|2023-12-07 23:15:00|14396.6|14394.9|14411.3|14409.8|14411.5|14410.2|14395.9|14394.2|514
1701991200000|2023-12-07 23:20:00|14411.4|14409.9|14396.2|14394.4|14416.1|14414.3|14394.5|14392.6|893
1701991500000|2023-12-07 23:25:00|14396.3|14394.5|14402.7|14400.9|14405|14403.3|14396.1|14394.5|587
1701991800000|2023-12-07 23:30:00|14402.8|14401|14412.9|14411.2|14415.2|14413.8|14394.7|14392.9|741
1701992100000|2023-12-07 23:35:00|14412.6|14411|14412.5|14410.9|14413.2|14412.1|14402|14400.6|681
1701992400000|2023-12-07 23:40:00|14411.9|14410.3|14415.3|14414.3|14420.2|14418.7|14411.9|14410.3|691
1701992700000|2023-12-07 23:45:00|14415.6|14414.6|14404.6|14402.7|14418.4|14417.2|14404.1|14402.3|540
1701993000000|2023-12-07 23:50:00|14404.8|14402.9|14432.1|14430.5|14433|14432|14403.8|14402|529
1701993300000|2023-12-07 23:55:00|14432|14430.4|14424.9|14423.9|14432.8|14431.8|14424.6|14423.6|604
1701993600000|2023-12-08 00:00:00|14424.6|14423.6|14406.2|14405.2|14429.8|14428.8|14403.4|14402.4|1361
1701993900000|2023-12-08 00:05:00|14406.5|14405.5|14402.8|14401.8|14416.8|14415|14400.8|14399.5|670
1701994200000|2023-12-08 00:10:00|14402.3|14401.3|14393|14392|14405.1|14404.1|14384.6|14383.4|1031
1701994500000|2023-12-08 00:15:00|14393.1|14392.1|14362.1|14360.4|14394.2|14393.2|14355.7|14353.9|1530
1701994800000|2023-12-08 00:20:00|14361.2|14359.6|14343.5|14341.9|14368.4|14367.1|14328.1|14325.5|1747
1701995100000|2023-12-08 00:25:00|14344.5|14342.9|14357.9|14356.1|14357.9|14356.1|14336.7|14334.5|1333
1701995400000|2023-12-08 00:30:00|14358|14355.7|14368.5|14366.3|14375.6|14373.7|14355.5|14353.6|1108
1701995700000|2023-12-08 00:35:00|14368.4|14366.1|14348.3|14346|14368.4|14366.1|14337.8|14335.7|1555
1701996000000|2023-12-08 00:40:00|14348.2|14345|14353.3|14351.4|14359.9|14357.8|14345.2|14342.9|1523
1701996300000|2023-12-08 00:45:00|14352.7|14350.8|14340.7|14338.8|14356.1|14354|14326.4|14324.5|1757
1701996600000|2023-12-08 00:50:00|14340.5|14338.6|14310.5|14308.2|14344.1|14342.2|14303.1|14301.2|2234
1701996900000|2023-12-08 00:55:00|14310.1|14308.1|14323.1|14321.4|14325.1|14323.2|14300.7|14298.8|2065
1701997200000|2023-12-08 01:00:00|14323.2|14321.5|14277.5|14275.7|14324|14322.3|14273.4|14271.1|2316
1701997500000|2023-12-08 01:05:00|14276.9|14275.6|14281|14279.4|14281.8|14280.1|14250.5|14248.5|2075
1701997800000|2023-12-08 01:10:00|14281.6|14280|14297.1|14295.5|14304.2|14303.2|14277.1|14275.1|1885
1701998100000|2023-12-08 01:15:00|14297.5|14295.6|14299|14297.3|14300.7|14299.1|14277.8|14275.9|1850
1701998400000|2023-12-08 01:20:00|14299.2|14297.4|14341.9|14340.1|14348.7|14346.9|14299.2|14297.4|2529
1701998700000|2023-12-08 01:25:00|14342|14340.2|14327.5|14325.7|14342.3|14340.5|14316.3|14314.3|1493
1701999000000|2023-12-08 01:30:00|14327.4|14325.6|14330.8|14329.8|14336.5|14335|14309.8|14308.1|1723
1701999300000|2023-12-08 01:35:00|14330.7|14329.7|14360.8|14359.8|14360.8|14359.8|14325|14324|1465
1701999600000|2023-12-08 01:40:00|14360.9|14359.9|14346.3|14345.3|14364.1|14363.1|14342.2|14340.5|1150
1701999900000|2023-12-08 01:45:00|14345.5|14344.5|14340.8|14339.8|14347.4|14346.4|14335.3|14334|976
1702000200000|2023-12-08 01:50:00|14340.9|14339.9|14332|14331|14354.9|14353.6|14329.4|14328.4|1117
1702000500000|2023-12-08 01:55:00|14331.9|14330.9|14338|14337|14340.2|14339.2|14326.7|14325.7|789
1702000800000|2023-12-08 02:00:00|14338.3|14337.3|14346.9|14345.9|14350.6|14349.3|14327|14325.2|1209
1702001100000|2023-12-08 02:05:00|14346.8|14345.8|14325.8|14324.1|14348.6|14347.6|14325.4|14323.7|965
1702001400000|2023-12-08 02:10:00|14325.9|14324|14324.8|14323.1|14329.5|14327.8|14317.1|14315.5|1022
1702001700000|2023-12-08 02:15:00|14324.7|14323.5|14313|14312|14326.3|14324.8|14306.9|14305.2|901
1702002000000|2023-12-08 02:20:00|14313.1|14312.1|14329.8|14328.8|14329.8|14328.8|14313|14311.4|722
1702002300000|2023-12-08 02:25:00|14329.9|14328.9|14336|14335|14337.6|14336.6|14328.3|14327.3|381
1702002600000|2023-12-08 02:30:00|14335.8|14334.8|14331.3|14330.3|14341.1|14340.1|14327.8|14326.8|466
1702002900000|2023-12-08 02:35:00|14331.2|14330.2|14339.5|14338.5|14345.1|14344.1|14331.2|14330.2|503
1702003200000|2023-12-08 02:40:00|14340.2|14339.2|14343.9|14342.3|14345|14343.4|14336.8|14335.8|443
1702003500000|2023-12-08 02:45:00|14343.1|14342.2|14346.9|14345.9|14351.3|14349.6|14342.6|14340.9|521
1702003800000|2023-12-08 02:50:00|14346.3|14345.3|14350.9|14349.9|14357.4|14356.4|14345|14344|618
1702004100000|2023-12-08 02:55:00|14350.8|14349.8|14345.5|14344.5|14350.8|14349.8|14340.5|14339|795
1702004400000|2023-12-08 03:00:00|14345|14344|14365.5|14363.8|14365.8|14364.2|14345|14344|744
1702004700000|2023-12-08 03:05:00|14365.7|14364.1|14363.5|14362.5|14371.1|14369.5|14358.5|14357.5|829
1702005000000|2023-12-08 03:10:00|14362.9|14361.9|14380.3|14378.8|14381|14379.3|14360.9|14359.9|762
1702005300000|2023-12-08 03:15:00|14380.1|14378.7|14375.3|14374.3|14383|14381.4|14371.4|14370.4|382
1702005600000|2023-12-08 03:20:00|14375.2|14374.2|14368.1|14367.1|14378|14376.7|14367|14366|552
1702005900000|2023-12-08 03:25:00|14368.2|14367.2|14370.9|14369.9|14371.2|14369.9|14362.9|14361.9|476
1702006200000|2023-12-08 03:30:00|14371|14370|14403.9|14402.4|14406.8|14405.6|14370.6|14369.6|989
1702006500000|2023-12-08 03:35:00|14403.6|14402.6|14400.2|14399.2|14418.7|14417.5|14397.5|14396.5|1379
1702006800000|2023-12-08 03:40:00|14400.3|14399.3|14400.6|14399|14404.2|14403|14387.7|14386.5|1269
1702007100000|2023-12-08 03:45:00|14400.5|14398.9|14391.3|14389.6|14400.5|14399.4|14387.5|14386.2|850
1702007400000|2023-12-08 03:50:00|14391.2|14388.8|14374.2|14373.2|14391.2|14388.8|14373.9|14372.6|1020
1702007700000|2023-12-08 03:55:00|14374.3|14373.3|14379.1|14377.4|14379.1|14377.6|14366.9|14365.7|967
1702008000000|2023-12-08 04:00:00|14379|14377.3|14380.6|14379.6|14385.3|14384.1|14370.1|14369.1|801
1702008300000|2023-12-08 04:05:00|14379.6|14378.6|14392.1|14391.1|14398.7|14397.1|14379.6|14378.6|1018
1702008600000|2023-12-08 04:10:00|14392|14391|14375.5|14374|14392.9|14391.7|14374.6|14373.5|748
1702008900000|2023-12-08 04:15:00|14375.3|14373.9|14366.8|14365.8|14375.7|14374.3|14363.2|14361.9|820
1702009200000|2023-12-08 04:20:00|14367.8|14366.8|14379.9|14378.3|14383.1|14381.9|14367.8|14366.8|807
1702009500000|2023-12-08 04:25:00|14379.8|14378.2|14367.1|14366.1|14380.8|14379.3|14365.9|14364.6|1018
1702009800000|2023-12-08 04:30:00|14367.2|14366.2|14363.1|14362.1|14367.9|14366.9|14359.5|14358.3|674
1702010100000|2023-12-08 04:35:00|14363|14362|14382.2|14381.2|14384.4|14383.4|14363|14362|683
1702010400000|2023-12-08 04:40:00|14381.9|14380.9|14384.8|14383.8|14388.7|14387.1|14379.5|14378.5|696
1702010700000|2023-12-08 04:45:00|14384.9|14383.9|14379.3|14378.3|14384.9|14383.9|14376.5|14375.3|463
1702011000000|2023-12-08 04:50:00|14379.4|14378.4|14387.9|14386.9|14392.4|14391.4|14379.4|14378.4|519
1702011300000|2023-12-08 04:55:00|14387.7|14386.7|14372.7|14371.2|14388.7|14387.3|14371.9|14370.2|630
1702011600000|2023-12-08 05:00:00|14372.9|14371.3|14371.6|14370.6|14376|14375|14365.7|14364.4|797
1702011900000|2023-12-08 05:05:00|14372|14371|14365.2|14363.6|14374.6|14373.3|14363.1|14361.5|481
1702012200000|2023-12-08 05:10:00|14365.7|14364.1|14379.6|14378.6|14379.7|14378.7|14363.8|14362.2|506
1702012500000|2023-12-08 05:15:00|14379.4|14378.4|14373.2|14372.2|14379.6|14378.6|14372.9|14371.8|400
1702012800000|2023-12-08 05:20:00|14373.3|14371.7|14384.8|14383.3|14386.4|14385.1|14372.1|14370.9|359
1702013100000|2023-12-08 05:25:00|14384.5|14383.5|14379.6|14378.6|14384.7|14383.7|14378.5|14377.5|419
1702013400000|2023-12-08 05:30:00|14379.5|14378.5|14384.9|14383.9|14392|14391|14379.5|14378.5|534
1702013700000|2023-12-08 05:35:00|14385|14384|14379.4|14378.4|14391.5|14390.5|14378.5|14377.5|424
1702014000000|2023-12-08 05:40:00|14380.3|14379.3|14384.4|14383.4|14384.6|14383.6|14373.3|14372.3|412
1702014300000|2023-12-08 05:45:00|14383.9|14382.9|14385.1|14384.1|14385.9|14384.9|14379.9|14378.9|294
1702014600000|2023-12-08 05:50:00|14385.2|14384.2|14402.5|14400.9|14406.8|14405.6|14385.1|14384.1|787
1702014900000|2023-12-08 05:55:00|14402.6|14400.8|14394.1|14393.1|14405.7|14404.4|14392.2|14391.2|865
1702015200000|2023-12-08 06:00:00|14394|14393|14393.7|14392.7|14395.8|14394.8|14388.9|14387.9|492
1702015500000|2023-12-08 06:05:00|14395|14394|14392.7|14391.7|14404.7|14403.7|14392.7|14391.7|507
1702015800000|2023-12-08 06:10:00|14392.8|14391.8|14391|14389.5|14396.3|14394.7|14383.3|14382.3|762
1702016100000|2023-12-08 06:15:00|14390.3|14389.3|14405.2|14404.2|14406.9|14405.9|14386.7|14385.7|452
1702016400000|2023-12-08 06:20:00|14404.6|14403.6|14395.6|14394.6|14408.6|14407.6|14394|14393|566
1702016700000|2023-12-08 06:25:00|14395.9|14394.9|14403.9|14402.9|14408.4|14407.4|14392.7|14391.7|357
1702017000000|2023-12-08 06:30:00|14404.4|14403.4|14403.7|14402.7|14408.5|14407.5|14397.4|14396|671
1702017300000|2023-12-08 06:35:00|14403.2|14402.2|14409.4|14408.4|14418.6|14417.6|14403.1|14402.1|869
1702017600000|2023-12-08 06:40:00|14409.7|14408.7|14405.9|14404.9|14416|14415|14404.5|14403.5|442
1702017900000|2023-12-08 06:45:00|14405.7|14404.7|14396.8|14395.8|14405.7|14404.7|14390.4|14389.4|685
1702018200000|2023-12-08 06:50:00|14397.1|14396.1|14400|14399|14407.2|14406.2|14395.1|14393.5|555
1702018500000|2023-12-08 06:55:00|14400.1|14399.1|14418.4|14417.4|14423.3|14421.4|14399.8|14398.8|767
1702018800000|2023-12-08 07:00:00|14418.1|14417.1|14415.5|14414.5|14424.2|14423.2|14405.4|14404.4|1310
1702019100000|2023-12-08 07:05:00|14415|14414|14421.8|14420.8|14428.7|14427|14414.8|14413.8|959
1702019400000|2023-12-08 07:10:00|14421.9|14420.9|14414|14413|14423.1|14422.1|14413.8|14412.8|687
1702019700000|2023-12-08 07:15:00|14414.1|14413.1|14433.7|14432.7|14437.4|14436.4|14410.3|14409.3|1041
1702020000000|2023-12-08 07:20:00|14433.5|14432.5|14427.2|14426.2|14440.7|14439.5|14426.3|14425.3|866
1702020300000|2023-12-08 07:25:00|14427.3|14426.3|14426.5|14425.5|14437.7|14436.7|14424.5|14423.5|973
1702020600000|2023-12-08 07:30:00|14426.6|14425.6|14418|14417|14426.6|14425.6|14417.4|14416.4|775
1702020900000|2023-12-08 07:35:00|14417.8|14416.8|14421.1|14420.1|14421.9|14420.9|14410.8|14409.8|592
1702021200000|2023-12-08 07:40:00|14421|14420|14405.2|14404.2|14421.1|14420.1|14404.9|14403.9|831
1702021500000|2023-12-08 07:45:00|14404.7|14403.7|14403.2|14402.2|14405.4|14404.4|14395.8|14394.8|846
1702021800000|2023-12-08 07:50:00|14403.7|14402.7|14407.7|14406.7|14412.3|14411.3|14398.8|14397.8|680
1702022100000|2023-12-08 07:55:00|14407.6|14406.6|14409.8|14408.8|14416|14415|14407.1|14406.1|767
1702022400000|2023-12-08 08:00:00|14410.4|14409.4|14400.2|14399.2|14411.5|14410.5|14390.5|14389.4|1443
1702022700000|2023-12-08 08:05:00|14400.7|14399.7|14421.2|14420.2|14424.4|14423.4|14400.7|14399.7|1065
1702023000000|2023-12-08 08:10:00|14421.1|14420.1|14425.2|14424.2|14426.5|14425.5|14416.5|14415.5|871
1702023300000|2023-12-08 08:15:00|14425|14424|14422.9|14421.9|14425|14424|14415.2|14414.2|799
1702023600000|2023-12-08 08:20:00|14422.8|14421.8|14411.3|14410.3|14426.1|14425.1|14407.4|14406.4|788
1702023900000|2023-12-08 08:25:00|14411.6|14410.6|14426.1|14425.1|14426.1|14425.1|14410.5|14409.5|723
1702024200000|2023-12-08 08:30:00|14425.2|14424.5|14415.3|14414.3|14427.7|14426.7|14410.4|14409.4|705
1702024500000|2023-12-08 08:35:00|14415.4|14414.4|14395|14394|14416.1|14415.1|14393.8|14392.8|921
1702024800000|2023-12-08 08:40:00|14395.1|14394.1|14394.3|14393.3|14402.1|14401.1|14391.3|14390.3|794
1702025100000|2023-12-08 08:45:00|14394.1|14393.1|14380.6|14379.6|14398.2|14397.5|14376.8|14375.8|922
1702025400000|2023-12-08 08:50:00|14380.5|14379.5|14390.3|14389.3|14390.3|14389.3|14372.6|14371.6|1065
1702025700000|2023-12-08 08:55:00|14390.9|14389.9|14399.3|14398.3|14400.5|14399.5|14384.3|14383.3|1310
1702026000000|2023-12-08 09:00:00|14399.4|14398.4|14413.9|14412.9|14414.5|14413.5|14397|14396|1266
1702026300000|2023-12-08 09:05:00|14413.8|14412.8|14424.7|14423.7|14428.3|14427.3|14413.6|14412.6|1093
1702026600000|2023-12-08 09:10:00|14424.6|14423.6|14425.9|14424.9|14431.1|14429.9|14420.4|14419.4|1045
1702026900000|2023-12-08 09:15:00|14426.2|14425.2|14427.2|14426.2|14436.5|14435.5|14424.1|14423.1|880
1702027200000|2023-12-08 09:20:00|14426.5|14425.5|14438|14437|14442.2|14441.2|14425.2|14424.2|880
1702027500000|2023-12-08 09:25:00|14438.1|14437.1|14430.7|14429.7|14438.3|14437.3|14428|14427|773
1702027800000|2023-12-08 09:30:00|14430.6|14429.6|14425.3|14424.3|14434.5|14433.5|14422|14421|576
1702028100000|2023-12-08 09:35:00|14425.1|14424.1|14426|14425|14426.1|14425.1|14417.4|14416.4|670
1702028400000|2023-12-08 09:40:00|14426.1|14425.1|14424.9|14423.9|14427|14426|14419.3|14418.3|572
1702028700000|2023-12-08 09:45:00|14424.7|14423.7|14425.8|14424.8|14428.4|14427.4|14418.6|14417.6|759
1702029000000|2023-12-08 09:50:00|14425.7|14424.7|14429.3|14428.6|14430.3|14429.3|14424.2|14423.2|509
1702029300000|2023-12-08 09:55:00|14429.4|14428.7|14429.2|14428.5|14433.3|14432.3|14428|14427|455
1702029600000|2023-12-08 10:00:00|14428.7|14427.7|14421.7|14420.7|14432.4|14431.4|14418.9|14417.9|467
1702029900000|2023-12-08 10:05:00|14421.5|14420.5|14429|14428|14429.4|14428.4|14421.2|14420.2|471
1702030200000|2023-12-08 10:10:00|14428.7|14427.7|14419.8|14418.8|14429.8|14428.8|14418.6|14417.6|498
1702030500000|2023-12-08 10:15:00|14419.9|14418.9|14420.2|14419.2|14425.5|14424.5|14418.8|14417.8|352
1702030800000|2023-12-08 10:20:00|14420.3|14419.3|14415.6|14414.6|14422.2|14421.2|14414.9|14413.9|456
1702031100000|2023-12-08 10:25:00|14415.3|14414.3|14422.8|14421.8|14424.6|14423.6|14414.7|14413.7|515
1702031400000|2023-12-08 10:30:00|14422.9|14421.9|14428.4|14427.4|14432.9|14431.9|14420.2|14419.2|539
1702031700000|2023-12-08 10:35:00|14428.5|14427.5|14428.1|14427.1|14433.3|14432.3|14425.5|14424.5|432
1702032000000|2023-12-08 10:40:00|14427.7|14426.7|14431.6|14430.6|14436.7|14435.7|14426.8|14425.8|409
1702032300000|2023-12-08 10:45:00|14431.5|14430.5|14435.1|14434.1|14435.1|14434.1|14429.3|14428.3|426
1702032600000|2023-12-08 10:50:00|14435|14434|14445.1|14444.1|14445.5|14444.5|14434|14433|474
1702032900000|2023-12-08 10:55:00|14445.2|14444.2|14444.2|14443.2|14448.2|14447.2|14442.7|14441.7|433
1702033200000|2023-12-08 11:00:00|14444.1|14443.1|14444|14443|14447.3|14446.3|14442.7|14441.7|428
1702033500000|2023-12-08 11:05:00|14443.9|14442.9|14453.3|14452.3|14455.9|14454.4|14442.9|14441.9|667
1702033800000|2023-12-08 11:10:00|14453.5|14452.5|14460.9|14459.9|14462.6|14461.4|14451|14450|585
1702034100000|2023-12-08 11:15:00|14460.6|14459.6|14459|14458|14464|14463|14456.2|14455.2|621
1702034400000|2023-12-08 11:20:00|14458.8|14457.8|14456.8|14455.8|14463.9|14462.9|14454.1|14453.1|492
1702034700000|2023-12-08 11:25:00|14456.9|14455.9|14461.8|14460.8|14468|14466.2|14456.9|14455.9|418
1702035000000|2023-12-08 11:30:00|14462.5|14461.5|14457.3|14456.3|14463|14462|14454.6|14453.6|394
1702035300000|2023-12-08 11:35:00|14457.2|14456.2|14457.5|14456.5|14458.3|14457.3|14454.7|14453.7|306
1702035600000|2023-12-08 11:40:00|14457.4|14456.4|14455.3|14454.3|14457.7|14456.7|14452.8|14451.8|292
1702035900000|2023-12-08 11:45:00|14455.5|14454.5|14450.6|14449.6|14458|14457|14446.6|14445.6|473
1702036200000|2023-12-08 11:50:00|14450.3|14449.3|14447.1|14446.4|14451.5|14450.5|14445.8|14444.8|381
1702036500000|2023-12-08 11:55:00|14447.6|14446.9|14445.3|14444.3|14450.8|14449.8|14443.2|14442.2|421
1702036800000|2023-12-08 12:00:00|14445.4|14444.4|14442.2|14441.2|14446.2|14445.2|14439.8|14438.8|418
1702037100000|2023-12-08 12:05:00|14442|14441|14435.4|14434.4|14444.1|14443.1|14434.3|14433.3|452
1702037400000|2023-12-08 12:10:00|14435.5|14434.5|14437.9|14436.9|14439.5|14438.5|14433.6|14432.6|387
1702037700000|2023-12-08 12:15:00|14437.4|14436.4|14441.2|14440.2|14443.5|14442.5|14436.9|14435.9|425
1702038000000|2023-12-08 12:20:00|14441|14440|14444|14443|14445.7|14444.7|14439.5|14438.5|401
1702038300000|2023-12-08 12:25:00|14443.9|14442.9|14430.2|14429.2|14443.9|14442.9|14428.4|14427.4|486
1702038600000|2023-12-08 12:30:00|14429.9|14428.9|14431.1|14430.1|14434.4|14433.4|14428.9|14427.9|477
1702038900000|2023-12-08 12:35:00|14431.4|14430.4|14431.9|14430.9|14435.8|14434.8|14425|14424|566
1702039200000|2023-12-08 12:40:00|14432|14431|14434.5|14433.5|14435|14434|14427.5|14426.5|492
1702039500000|2023-12-08 12:45:00|14434.8|14433.8|14445.4|14444.4|14448.1|14447.1|14434.6|14433.6|581
1702039800000|2023-12-08 12:50:00|14445.9|14444.3|14439.3|14438.3|14447.9|14446.6|14438.7|14437.7|567
1702040100000|2023-12-08 12:55:00|14439.2|14438.2|14438.2|14437.2|14444.4|14443.4|14436.7|14435.7|419
1702040400000|2023-12-08 13:00:00|14438.1|14437.1|14441.1|14440.1|14444|14443|14434.9|14433.9|639
1702040700000|2023-12-08 13:05:00|14441.5|14440.5|14433.1|14432.1|14443.4|14442.4|14432.7|14431.7|483
1702041000000|2023-12-08 13:10:00|14433.2|14432.2|14434.9|14433.9|14438.4|14437.4|14432.8|14431.8|529
1702041300000|2023-12-08 13:15:00|14434.8|14433.8|14436.3|14435.3|14440.5|14439.5|14431.9|14430.9|671
1702041600000|2023-12-08 13:20:00|14436.2|14435.2|14435.9|14434.9|14436.7|14435.7|14428.3|14427.3|795
1702041900000|2023-12-08 13:25:00|14435.7|14434.7|14441.4|14435.4|14441.8|14437.3|14432.6|14429.2|651
1702042200000|2023-12-08 13:30:00|14442.2|14436.2|14499.9|14498.1|14523.6|14521.6|14442.1|14436.1|3750
1702042500000|2023-12-08 13:35:00|14500.3|14498.3|14459.8|14458.8|14504|14502.3|14457.5|14456.5|3181
1702042800000|2023-12-08 13:40:00|14459.9|14458.9|14415.2|14414.2|14466.7|14465.1|14410.5|14409.5|3013
1702043100000|2023-12-08 13:45:00|14415.1|14413.5|14395.9|14394.3|14435.7|14433.8|14392.1|14390.6|2378
1702043400000|2023-12-08 13:50:00|14395.4|14394.4|14419.5|14418|14425.6|14424.6|14376.4|14374.7|2734
1702043700000|2023-12-08 13:55:00|14419.4|14417.9|14421.1|14419.3|14424.5|14422.9|14409.4|14408.4|1836
1702044000000|2023-12-08 14:00:00|14421|14419.2|14448|14447|14451|14450|14418.9|14417.2|2023
1702044300000|2023-12-08 14:05:00|14447.9|14446.9|14450.8|14449.8|14460.9|14459.9|14445.8|14444.8|1728
1702044600000|2023-12-08 14:10:00|14451|14450|14476.2|14475.2|14480.1|14479.1|14450.9|14449.9|1620
1702044900000|2023-12-08 14:15:00|14476.3|14475.3|14461.8|14460.8|14476.9|14475.9|14454.3|14452.7|1539
1702045200000|2023-12-08 14:20:00|14461.9|14460.9|14468.2|14467.2|14473.2|14472.2|14453.9|14452.9|1145
1702045500000|2023-12-08 14:25:00|14468.8|14467.8|14444.7|14443.7|14469.6|14468.6|14441|14439.8|1332
1702045800000|2023-12-08 14:30:00|14444.9|14443.9|14440.7|14439.7|14448.1|14447.1|14428.6|14427.6|1820
1702046100000|2023-12-08 14:35:00|14440.2|14439.2|14450|14449|14452.7|14451.7|14436.6|14435.6|1280
1702046400000|2023-12-08 14:40:00|14450.1|14449.1|14432.4|14431.4|14454.3|14453.3|14432.1|14431.1|1156
1702046700000|2023-12-08 14:45:00|14432.3|14431.3|14426.8|14425.8|14435.1|14434.1|14426|14424.6|1054
1702047000000|2023-12-08 14:50:00|14426.6|14425.6|14431.2|14430.2|14438|14436.7|14421.4|14420.4|1055
1702047300000|2023-12-08 14:55:00|14430.9|14429.9|14431|14425|14433.5|14432.5|14423.3|14422.3|596
1702047600000|2023-12-08 15:00:00|14430.8|14424.8|14409.3|14408.3|14432.7|14431.7|14391.8|14389.9|2619
1702047900000|2023-12-08 15:05:00|14409.5|14408.5|14395|14394|14417.5|14416.5|14394.5|14392.9|1667
1702048200000|2023-12-08 15:10:00|14394.9|14393.9|14395.3|14394.3|14402.7|14401.1|14386.2|14385|1536
1702048500000|2023-12-08 15:15:00|14395.1|14394.1|14399.5|14398.5|14400.5|14399.5|14387.6|14386|1321
1702048800000|2023-12-08 15:20:00|14399.4|14398.4|14410.7|14409.7|14416.1|14415.1|14399.4|14398.4|1176
1702049100000|2023-12-08 15:25:00|14410.5|14409.5|14408|14407|14414.9|14413.9|14400.5|14399.5|1101
1702049400000|2023-12-08 15:30:00|14407.9|14406.9|14420.1|14419.1|14422.3|14421.3|14406|14405|947
1702049700000|2023-12-08 15:35:00|14419.9|14418.9|14433.7|14432.7|14434.1|14433.1|14415.2|14414.2|862
1702050000000|2023-12-08 15:40:00|14433.8|14432.8|14433|14432|14436.6|14435.6|14429.4|14428.4|720
1702050300000|2023-12-08 15:45:00|14433.1|14432.1|14443.2|14442.2|14446.1|14445.1|14432.8|14431.8|692
1702050600000|2023-12-08 15:50:00|14443.3|14442.3|14446.9|14445.9|14452.7|14451.7|14441.5|14440.5|739
1702050900000|2023-12-08 15:55:00|14446.2|14445.2|14451.2|14450.2|14451.8|14450.8|14442.4|14441.4|682
1702051200000|2023-12-08 16:00:00|14450.9|14449.9|14451|14450|14456.6|14455.6|14448.3|14447.3|852
1702051500000|2023-12-08 16:05:00|14450.9|14449.9|14441.3|14440.3|14452|14451|14441.3|14440.3|628
1702051800000|2023-12-08 16:10:00|14441.5|14440.5|14452.7|14451.7|14458|14457|14439.6|14438.6|724
1702052100000|2023-12-08 16:15:00|14452.6|14451.6|14454.9|14453.9|14457.2|14456.2|14451.8|14450.8|526
1702052400000|2023-12-08 16:20:00|14455|14454|14465.3|14464.3|14467|14466|14455|14454|568
1702052700000|2023-12-08 16:25:00|14464.9|14463.9|14466.3|14465.3|14469|14468|14461.8|14460.8|587
1702053000000|2023-12-08 16:30:00|14466.4|14465.4|14464.2|14463.2|14468.7|14467.7|14462|14461|536
1702053300000|2023-12-08 16:35:00|14464.1|14463.1|14469.2|14468.2|14471.4|14470.4|14461.2|14460.2|521
1702053600000|2023-12-08 16:40:00|14469.4|14468.4|14473.3|14472.3|14476.8|14475.8|14468.3|14467.3|534
1702053900000|2023-12-08 16:45:00|14473.2|14472.2|14476|14475|14481.5|14480.5|14473.2|14472.2|432
1702054200000|2023-12-08 16:50:00|14476.1|14475.1|14477.5|14476.5|14481.7|14480.7|14476|14475|354
1702054500000|2023-12-08 16:55:00|14477.6|14476.6|14488.6|14487.6|14492|14491|14477.5|14476.5|615
1702054800000|2023-12-08 17:00:00|14488.5|14487.5|14492.7|14491.7|14493|14492|14485|14484|454
1702055100000|2023-12-08 17:05:00|14492.8|14491.8|14497|14496|14497.3|14496.3|14491.8|14490.8|445
1702055400000|2023-12-08 17:10:00|14497.1|14496.1|14492.7|14491.7|14498.4|14497.4|14488.6|14487.6|470
1702055700000|2023-12-08 17:15:00|14492.6|14491.6|14487.9|14486.9|14498|14497|14486.2|14485.2|666
1702056000000|2023-12-08 17:20:00|14487.5|14486.5|14484.8|14483.8|14489|14488|14481.7|14480.7|495
1702056300000|2023-12-08 17:25:00|14484.7|14483.7|14482.6|14481.6|14488.3|14487.3|14481.5|14480.5|410
1702056600000|2023-12-08 17:30:00|14483.1|14482.1|14487.4|14486.4|14488.4|14487.4|14482|14481|335
1702056900000|2023-12-08 17:35:00|14487.3|14486.3|14483.4|14482.4|14488.1|14487.1|14482|14481|433
1702057200000|2023-12-08 17:40:00|14483.5|14482.5|14484.3|14483.3|14484.9|14483.9|14474.7|14473.7|490
1702057500000|2023-12-08 17:45:00|14484.6|14483.6|14486.5|14485.5|14487.9|14486.9|14477.9|14476.9|600
1702057800000|2023-12-08 17:50:00|14486.3|14485.3|14487.2|14486.2|14490.7|14489.7|14481|14480|599
1702058100000|2023-12-08 17:55:00|14487|14486|14481.2|14480.2|14487.3|14486.3|14478.5|14477.5|711
1702058400000|2023-12-08 18:00:00|14481|14480|14482.5|14481.5|14484.2|14483.2|14476.8|14475.8|492
1702058700000|2023-12-08 18:05:00|14482.6|14481.6|14487.3|14486.3|14488.3|14487.3|14481.1|14480.1|325
1702059000000|2023-12-08 18:10:00|14487.5|14486.5|14484.3|14483.3|14488.3|14487.3|14482|14481|261
1702059300000|2023-12-08 18:15:00|14484.4|14483.4|14483.1|14482.1|14484.8|14483.8|14479.1|14478.1|360
1702059600000|2023-12-08 18:20:00|14482.9|14481.9|14484.2|14483.2|14485.5|14484.5|14481.8|14480.8|291
1702059900000|2023-12-08 18:25:00|14484.6|14483.6|14484.1|14483.1|14487.5|14486.5|14483.1|14482.1|369
1702060200000|2023-12-08 18:30:00|14484|14483|14493.2|14492.2|14494|14493|14483.6|14482.6|285
1702060500000|2023-12-08 18:35:00|14493.1|14492.1|14493.8|14492.8|14497|14496|14493.1|14492.1|234
1702060800000|2023-12-08 18:40:00|14493.2|14492.2|14495.6|14494.6|14496.2|14495.2|14490.2|14489.2|354
1702061100000|2023-12-08 18:45:00|14495.4|14494.4|14490|14489|14495.5|14494.5|14489.9|14488.9|295
1702061400000|2023-12-08 18:50:00|14490.1|14489.1|14493.9|14492.9|14494.7|14493.7|14489.7|14488.7|197
1702061700000|2023-12-08 18:55:00|14494|14493|14494|14493|14494.8|14493.8|14492.9|14491.9|185
1702062000000|2023-12-08 19:00:00|14494.1|14493.1|14490.1|14489.1|14494.1|14493.1|14486.3|14485.3|308
1702062300000|2023-12-08 19:05:00|14490|14489|14486.6|14485.6|14490.1|14489.1|14485.5|14484.6|249
1702062600000|2023-12-08 19:10:00|14486.4|14485.4|14485.8|14485.1|14486.5|14485.7|14484.6|14483.6|197
1702062900000|2023-12-08 19:15:00|14485.6|14484.9|14488.8|14487.8|14489.6|14488.6|14484.7|14483.8|207
1702063200000|2023-12-08 19:20:00|14488.6|14487.6|14486.8|14485.8|14490|14489|14486.4|14485.4|245
1702063500000|2023-12-08 19:25:00|14486.7|14485.7|14484.9|14483.9|14487|14486|14484.8|14483.8|253
1702063800000|2023-12-08 19:30:00|14484.8|14483.8|14490.5|14489.5|14490.9|14489.9|14483.6|14482.6|271
1702064100000|2023-12-08 19:35:00|14490.4|14489.4|14495|14494|14495.1|14494.3|14490.1|14489.1|166
1702064400000|2023-12-08 19:40:00|14495.1|14494.1|14494.2|14493.2|14496|14495|14493.2|14492.2|216
1702064700000|2023-12-08 19:45:00|14494.1|14493.1|14495.8|14494.8|14496.1|14495.2|14493.1|14492.1|130
1702065000000|2023-12-08 19:50:00|14495.9|14494.9|14493.8|14492.8|14496|14495|14492.6|14491.6|193
1702065300000|2023-12-08 19:55:00|14493.9|14492.9|14497.2|14496.2|14497.2|14496.4|14493.2|14492.2|202
1702065600000|2023-12-08 20:00:00|14497.4|14496.4|14497.3|14496.3|14499.3|14498.3|14496.1|14495.1|205
1702065900000|2023-12-08 20:05:00|14497.4|14496.4|14495.1|14494.1|14497.4|14496.4|14494.3|14493.3|179
1702066200000|2023-12-08 20:10:00|14495.2|14494.2|14496.4|14495.4|14497.1|14496.1|14495.1|14494.1|175
1702066500000|2023-12-08 20:15:00|14496.3|14495.3|14495.1|14494.1|14496.9|14496.2|14494.9|14493.9|197
1702066800000|2023-12-08 20:20:00|14495.2|14494.2|14495.2|14494.2|14496.2|14495.2|14493.9|14492.9|139
1702067100000|2023-12-08 20:25:00|14495.1|14494.1|14496.3|14495.3|14497.5|14496.5|14494.6|14493.6|116
1702067400000|2023-12-08 20:30:00|14496.2|14495.2|14498.6|14497.6|14499.1|14498.1|14496|14495|143
1702067700000|2023-12-08 20:35:00|14498.7|14497.7|14497.9|14496.9|14498.7|14497.7|14496.8|14495.8|115
1702068000000|2023-12-08 20:40:00|14497.8|14496.8|14498.8|14497.8|14498.8|14498|14497.8|14496.8|124
1702068300000|2023-12-08 20:45:00|14498.7|14497.7|14497.5|14496.5|14500.2|14499.2|14497.2|14496.2|118
1702068600000|2023-12-08 20:50:00|14497.7|14496.7|14499.5|14498.5|14499.9|14499.1|14497.2|14496.2|182
1702068900000|2023-12-08 20:55:00|14499.6|14498.6|14499.4|14498.4|14500|14499.1|14497.9|14496.9|196
1702069200000|2023-12-08 21:00:00|14499.3|14498.3|14497.4|14496.4|14499.8|14498.8|14497.1|14496.1|130
1702069500000|2023-12-08 21:05:00|14497.3|14496.3|14496.9|14495.9|14497.4|14496.4|14496.3|14495.3|79
1702069800000|2023-12-08 21:10:00|14496.8|14495.8|14495.9|14494.9|14497|14496|14495.1|14494.1|99
1702070100000|2023-12-08 21:15:00|14495.8|14494.8|14495.9|14494.9|14496.1|14495.1|14495.1|14494.1|61
1702070400000|2023-12-08 21:20:00|14495.7|14494.7|14495|14494|14496|14495|14493.7|14492.7|89
1702070700000|2023-12-08 21:25:00|14494.9|14493.9|14498.2|14497.2|14499.3|14498.3|14494.6|14493.6|213
1702071000000|2023-12-08 21:30:00|14498.1|14497.1|14500.1|14499.1|14500.5|14499.5|14497.6|14496.6|152
1702071300000|2023-12-08 21:35:00|14500.2|14499.2|14499.6|14498.6|14500.4|14499.4|14499.6|14498.6|78
1702071600000|2023-12-08 21:40:00|14499.7|14498.7|14499.6|14498.6|14500.2|14499.2|14499.3|14498.3|121
1702071900000|2023-12-08 21:45:00|14499.5|14498.5|14500|14499|14500.4|14499.4|14499|14498|109
1702072200000|2023-12-08 21:50:00|14500.1|14499.1|14499.9|14498.9|14500.1|14499.1|14497.6|14496.6|280
1702072500000|2023-12-08 21:55:00|14499.8|14498.8|14497.1|14491.1|14500.4|14499.4|14494.2|14488.2|243
1702242000000|2023-12-10 21:00:00|14489|14479.1|14486.1|14474.3|14489.1|14479.1|14486.1|14474.3|422
1702242300000|2023-12-10 21:05:00|14485.2|14475.1|14486.1|14474.7|14486.1|14476.9|14485.2|14473.2|5
1702242600000|2023-12-10 21:10:00|14486.5|14475.1|14485.7|14479.3|14486.5|14479.3|14485.2|14473.2|6
1702242900000|2023-12-10 21:15:00|14489.2|14480.8|14488.7|14481.1|14489.2|14483.4|14488.7|14479.2|8
1702243200000|2023-12-10 21:20:00|14489.1|14483.8|14489.1|14484.1|14489.1|14484.1|14489.1|14483.8|2
1702243500000|2023-12-10 21:25:00|14489|14485.7|14497.3|14490.5|14499.6|14491.8|14487.5|14483.3|20
1702243800000|2023-12-10 21:30:00|14497.6|14489.4|14495.5|14488.5|14497.6|14490|14494.7|14488.5|7
1702244100000|2023-12-10 21:35:00|14494.2|14488.2|14497.5|14487.9|14497.8|14488.4|14494.2|14487|7
1702244400000|2023-12-10 21:40:00|14495.9|14488.6|14493.1|14488.9|14495.9|14491|14493|14488.4|13
1702244700000|2023-12-10 21:45:00|14493.6|14489.6|14494.4|14489.5|14495.4|14489.6|14493.6|14489.3|4
1702245000000|2023-12-10 21:50:00|14495.2|14489.2|14497.2|14491.2|14497.5|14491.5|14493.8|14489.2|7
1702245300000|2023-12-10 21:55:00|14497.3|14491.3|14497.6|14491.6|14499|14493|14495.1|14491|7
1702245600000|2023-12-10 22:00:00|14497.4|14491.4|14498.4|14492.4|14498.4|14492.4|14497|14491|10
1702245900000|2023-12-10 22:05:00|14497.9|14491.9|14498.3|14492.3|14500.7|14495|14497.7|14491.7|61
1702246200000|2023-12-10 22:10:00|14497.9|14491.9|14509|14503|14511.5|14505.5|14497.6|14491.6|31
1702246500000|2023-12-10 22:15:00|14509.3|14503.3|14509|14503|14510.5|14504.5|14508.3|14502.3|17
1702246800000|2023-12-10 22:20:00|14508.8|14502.8|14508.1|14502.1|14509.8|14503.8|14508.1|14502.1|15
1702247100000|2023-12-10 22:25:00|14507.4|14501.4|14507.4|14501.4|14508.5|14502.5|14507.3|14501.3|16
1702247400000|2023-12-10 22:30:00|14507.3|14501.3|14498|14492|14507.9|14501.9|14495.3|14489.3|50
1702247700000|2023-12-10 22:35:00|14498.6|14492.6|14503.7|14497.7|14505.4|14499.4|14498|14492|52
1702248000000|2023-12-10 22:40:00|14503.8|14497.8|14500.2|14494.5|14506|14500|14499.5|14493.5|34
1702248300000|2023-12-10 22:45:00|14500.1|14494.6|14499.8|14494.8|14500.4|14495.3|14499.6|14494.6|25
1702248600000|2023-12-10 22:50:00|14500.2|14495.2|14500.4|14495.8|14500.4|14495.9|14499.7|14494.8|19
1702248900000|2023-12-10 22:55:00|14500.3|14495.5|14507|14501.3|14507.6|14501.6|14500.1|14495.4|53
1702249200000|2023-12-10 23:00:00|14506.7|14501|14500.1|14497.4|14506.7|14501|14499.1|14495|246
1702249500000|2023-12-10 23:05:00|14500|14497.6|14483.1|14481.1|14500|14497.6|14482.3|14480.6|266
1702249800000|2023-12-10 23:10:00|14482.8|14480.8|14487.6|14485.6|14489.2|14487.3|14482.8|14480.7|226
1702250100000|2023-12-10 23:15:00|14486.6|14485.7|14495.8|14494.1|14496.8|14494.8|14484.6|14482.7|326
1702250400000|2023-12-10 23:20:00|14495.9|14494.2|14490.3|14488.7|14497.9|14496.2|14490.2|14488.6|513
1702250700000|2023-12-10 23:25:00|14490.4|14488.9|14501.8|14500.2|14503.9|14502.7|14490|14488.2|468
1702251000000|2023-12-10 23:30:00|14502.2|14501.2|14504.1|14502.5|14508.1|14506.3|14496.1|14495.1|612
1702251300000|2023-12-10 23:35:00|14505|14503.2|14500.7|14499.7|14506.8|14505.3|14498.3|14497.3|492
1702251600000|2023-12-10 23:40:00|14500.8|14499.8|14497|14496|14504.9|14503.9|14497|14496|338
1702251900000|2023-12-10 23:45:00|14497.1|14496.1|14493.5|14491.9|14498.2|14497.2|14492.1|14491.1|699
1702252200000|2023-12-10 23:50:00|14493.4|14491.8|14494.7|14493.7|14498|14497|14492.7|14491.1|567
1702252500000|2023-12-10 23:55:00|14494.8|14493.8|14499.7|14498.7|14500|14499|14494.8|14493.8|300
1702252800000|2023-12-11 00:00:00|14499.5|14498.5|14498.6|14497.6|14506.5|14505.5|14487.6|14486.6|769
1702253100000|2023-12-11 00:05:00|14498.7|14497.7|14509.9|14508.9|14514.7|14513.7|14498.4|14497.4|799
1702253400000|2023-12-11 00:10:00|14509.6|14508.6|14511.3|14510.3|14519.1|14518.1|14509.5|14508.5|634
1702253700000|2023-12-11 00:15:00|14511.2|14510.2|14511.2|14510.2|14516.7|14515.7|14510.9|14509.9|461
1702254000000|2023-12-11 00:20:00|14511|14510|14509.6|14508.6|14514|14513|14506.7|14505.7|428
1702254300000|2023-12-11 00:25:00|14509.1|14508.1|14517.9|14516.3|14523.9|14522.9|14507.5|14506.5|823
1702254600000|2023-12-11 00:30:00|14518.5|14516.9|14521.8|14520.8|14532.3|14531.1|14516.3|14515|1053
1702254900000|2023-12-11 00:35:00|14521.7|14520.7|14522.7|14521.7|14531.1|14530.1|14520.5|14519.5|494
1702255200000|2023-12-11 00:40:00|14522.6|14521.6|14518.6|14517.6|14524.7|14523.7|14514.4|14513.4|439
1702255500000|2023-12-11 00:45:00|14518.8|14517.8|14521.7|14520.7|14522.4|14521.4|14517.5|14516.5|349
1702255800000|2023-12-11 00:50:00|14521.9|14520.9|14534.3|14533.3|14534.6|14533.6|14519.3|14518.3|928
1702256100000|2023-12-11 00:55:00|14534.2|14533.2|14535.1|14534.1|14538|14537|14532.6|14531.6|772
1702256400000|2023-12-11 01:00:00|14534.7|14533.7|14555.7|14554.7|14557.6|14556.6|14532.1|14531.1|966
1702256700000|2023-12-11 01:05:00|14555.8|14554.8|14542.9|14541.9|14555.8|14554.8|14542.7|14541.7|863
1702257000000|2023-12-11 01:10:00|14542.8|14541.8|14544.6|14543.6|14558.3|14557.3|14542.5|14541.5|845
1702257300000|2023-12-11 01:15:00|14544.3|14543.3|14545.6|14544.6|14554.4|14553.3|14540.9|14539.9|859
1702257600000|2023-12-11 01:20:00|14545.5|14544.5|14546.8|14545.8|14550.1|14549.1|14541.9|14540.9|572
1702257900000|2023-12-11 01:25:00|14546.7|14545.7|14549.3|14548.3|14551.2|14550.2|14543.4|14542.4|384
1702258200000|2023-12-11 01:30:00|14549.2|14548.2|14541.2|14540.2|14549.7|14548.7|14538.3|14537.3|637
1702258500000|2023-12-11 01:35:00|14541.1|14540.1|14536.8|14535.8|14543.3|14542.3|14536.1|14535.1|569
1702258800000|2023-12-11 01:40:00|14536.7|14535.7|14543.9|14542.3|14544|14542.4|14533.8|14532.8|792
1702259100000|2023-12-11 01:45:00|14543.5|14541.9|14543|14542|14549|14548|14540.9|14539.7|605
1702259400000|2023-12-11 01:50:00|14542.9|14541.9|14543.7|14542.7|14547|14546|14536.2|14535.2|488
1702259700000|2023-12-11 01:55:00|14543.8|14542.8|14545.2|14544.2|14547.6|14546.6|14542.3|14541.3|307
1702260000000|2023-12-11 02:00:00|14545.7|14544.7|14551.5|14550.5|14552|14551|14543.2|14542.2|498
1702260300000|2023-12-11 02:05:00|14551.7|14550.7|14551.1|14550.1|14552.7|14551.7|14545.5|14544.5|414
1702260600000|2023-12-11 02:10:00|14551.4|14550.4|14549.6|14548.6|14552.6|14551.6|14548.9|14547.9|418
1702260900000|2023-12-11 02:15:00|14549.4|14548.4|14552.4|14551.4|14553.6|14552.6|14549.3|14548.3|412
1702261200000|2023-12-11 02:20:00|14552.5|14551.5|14551.7|14550.7|14557.4|14556.4|14551.5|14550.5|423
1702261500000|2023-12-11 02:25:00|14551.8|14550.8|14550.3|14549.3|14554.1|14553.1|14545.5|14544.5|397
1702261800000|2023-12-11 02:30:00|14550.5|14549.5|14552.8|14551.8|14552.9|14551.9|14547|14546|369
1702262100000|2023-12-11 02:35:00|14552.5|14551.5|14552.2|14551.2|14553.4|14552.4|14548.5|14547.5|409
1702262400000|2023-12-11 02:40:00|14551.6|14550.6|14542.1|14541.1|14551.6|14550.6|14539.3|14538.3|469
1702262700000|2023-12-11 02:45:00|14542.2|14541.2|14539.4|14538.4|14542.2|14541.2|14538.9|14537.9|218
1702263000000|2023-12-11 02:50:00|14539.2|14538.2|14539.7|14538.7|14539.8|14538.8|14537.5|14536.5|184
1702263300000|2023-12-11 02:55:00|14540.5|14539.5|14541.6|14540.6|14545|14544|14540.5|14539.5|198
1702263600000|2023-12-11 03:00:00|14541.5|14540.5|14539.2|14538.2|14543.7|14542.7|14539.1|14538.1|178
1702263900000|2023-12-11 03:05:00|14539.1|14538.1|14531.3|14530.3|14539.7|14538.7|14531.1|14530.1|172
1702264200000|2023-12-11 03:10:00|14531.4|14530.4|14535.3|14534.3|14537.4|14536.4|14530.5|14529.5|235
1702264500000|2023-12-11 03:15:00|14536|14535|14537.4|14536.4|14537.6|14536.6|14535.4|14534.4|153
1702264800000|2023-12-11 03:20:00|14537.3|14536.3|14537.4|14536.4|14538.7|14537.7|14533.3|14532.3|197
1702265100000|2023-12-11 03:25:00|14537.6|14536.6|14537.2|14536.2|14539.9|14538.9|14537|14536|157
1702265400000|2023-12-11 03:30:00|14537.3|14536.3|14538|14537|14540.5|14539.5|14535.9|14534.9|196
1702265700000|2023-12-11 03:35:00|14538.4|14537.4|14535.1|14534.1|14538.7|14537.7|14531.7|14530.7|221
1702266000000|2023-12-11 03:40:00|14535|14534|14539.2|14538.2|14540.3|14539.3|14534.8|14533.8|271
1702266300000|2023-12-11 03:45:00|14539.4|14538.4|14539.4|14538.4|14540.4|14539.4|14537.7|14536.7|148
1702266600000|2023-12-11 03:50:00|14539.6|14538.6|14539.6|14538.6|14543.4|14542.4|14539|14538|178
1702266900000|2023-12-11 03:55:00|14539.5|14538.5|14542.7|14541.7|14543.2|14542.2|14539.2|14538.2|68
1702267200000|2023-12-11 04:00:00|14542.8|14541.8|14551.3|14550.3|14551.9|14550.9|14542.8|14541.8|241
1702267500000|2023-12-11 04:05:00|14551.2|14550.2|14553.4|14552.4|14553.9|14552.9|14549.8|14548.8|169
1702267800000|2023-12-11 04:10:00|14553.5|14552.5|14555.3|14554.3|14555.5|14554.5|14551.4|14550.4|192
1702268100000|2023-12-11 04:15:00|14555.4|14554.4|14560.3|14559.3|14562.3|14561.3|14555.2|14554.2|319
1702268400000|2023-12-11 04:20:00|14560.7|14559.7|14564.3|14563.6|14565.5|14564.5|14558.7|14557.7|200
1702268700000|2023-12-11 04:25:00|14564.4|14563.4|14564.9|14563.9|14566.5|14565.5|14564.2|14563.2|171
1702269000000|2023-12-11 04:30:00|14565|14564|14562.5|14561.5|14567.5|14566.5|14561.4|14560.4|235
1702269300000|2023-12-11 04:35:00|14563|14562|14559|14558|14563.6|14562.6|14557.8|14556.8|233
1702269600000|2023-12-11 04:40:00|14558.8|14557.8|14558.3|14557.3|14560.6|14559.6|14557.6|14556.6|159
1702269900000|2023-12-11 04:45:00|14558.2|14557.2|14560.1|14559.1|14562.3|14561.3|14558.1|14557.1|240
1702270200000|2023-12-11 04:50:00|14560.3|14559.3|14559.2|14558.2|14563.5|14562.5|14558.4|14557.4|210
1702270500000|2023-12-11 04:55:00|14559.1|14558.1|14561.2|14560.2|14561.2|14560.2|14559|14558|57
1702270800000|2023-12-11 05:00:00|14561.1|14560.1|14564.8|14563.8|14565.5|14564.5|14560.2|14559.2|203
1702271100000|2023-12-11 05:05:00|14564.7|14563.7|14560.9|14559.9|14565.5|14564.5|14559.9|14558.9|178
1702271400000|2023-12-11 05:10:00|14561|14560|14563.6|14562.6|14564.9|14563.9|14560.9|14559.9|167
1702271700000|2023-12-11 05:15:00|14563.7|14562.7|14562.4|14561.4|14564.6|14563.6|14559.2|14558.2|221
1702272000000|2023-12-11 05:20:00|14562.6|14561.6|14563.5|14562.5|14564.8|14563.8|14560.3|14559.3|183
1702272300000|2023-12-11 05:25:00|14563.6|14562.6|14553.9|14552.9|14563.6|14562.6|14551.9|14550.9|277
1702272600000|2023-12-11 05:30:00|14553.8|14552.8|14550.5|14549.5|14554.2|14553.2|14547.2|14546.2|336
1702272900000|2023-12-11 05:35:00|14550.7|14549.7|14547.9|14546.9|14552.3|14551.3|14547.7|14546.7|216
1702273200000|2023-12-11 05:40:00|14548.1|14547.1|14552|14551|14552.3|14551.3|14545.4|14544.4|284
1702273500000|2023-12-11 05:45:00|14552.2|14551.2|14553.3|14552.3|14553.7|14552.7|14549.7|14548.7|195
1702273800000|2023-12-11 05:50:00|14553.4|14552.4|14557.5|14556.5|14557.6|14556.6|14552.1|14551.1|149
1702274100000|2023-12-11 05:55:00|14557.6|14556.6|14556.8|14555.8|14560.6|14559.6|14555.8|14554.8|192
1702274400000|2023-12-11 06:00:00|14557.1|14556.1|14561.1|14560.1|14562.2|14561.2|14550|14549|353
1702274700000|2023-12-11 06:05:00|14560.7|14559.7|14560.1|14559.1|14565.9|14564.9|14558.2|14557.2|294
1702275000000|2023-12-11 06:10:00|14560.9|14559.9|14563.8|14562.8|14564.5|14563.5|14558.9|14557.9|258
1702275300000|2023-12-11 06:15:00|14564|14563|14564.7|14563.7|14565.8|14564.8|14562.3|14561.3|216
1702275600000|2023-12-11 06:20:00|14564.9|14563.9|14563.2|14562.2|14565.6|14564.6|14559.9|14558.9|309
1702275900000|2023-12-11 06:25:00|14563.3|14562.3|14565.6|14564.6|14570.6|14569.6|14561|14560|371
1702276200000|2023-12-11 06:30:00|14565.7|14564.7|14554.8|14553.8|14565.7|14564.7|14551.9|14550.9|550
1702276500000|2023-12-11 06:35:00|14555.1|14554.1|14550.4|14549.4|14555.3|14554.3|14548.6|14547.6|322
1702276800000|2023-12-11 06:40:00|14550.3|14549.3|14552.8|14551.8|14553.7|14552.7|14549.6|14548.6|288
1702277100000|2023-12-11 06:45:00|14553.3|14552.3|14551.9|14550.9|14553.8|14552.8|14551.1|14550.1|224
1702277400000|2023-12-11 06:50:00|14551.8|14550.8|14552.8|14551.8|14553.9|14552.9|14551.8|14550.8|106
1702277700000|2023-12-11 06:55:00|14553|14552|14546.3|14545.3|14553.1|14552.1|14543.2|14542.2|262
1702278000000|2023-12-11 07:00:00|14545.9|14544.9|14549.5|14548.5|14553.8|14552.8|14543.3|14542.3|549
1702278300000|2023-12-11 07:05:00|14549.4|14548.4|14549.8|14548.8|14553.3|14552.3|14547.9|14546.9|445
1702278600000|2023-12-11 07:10:00|14550|14549|14537.8|14536.8|14551|14550|14537.3|14536.3|490
1702278900000|2023-12-11 07:15:00|14537.7|14536.7|14540.9|14539.9|14541.4|14540.4|14535.5|14534.5|377
1702279200000|2023-12-11 07:20:00|14541|14540|14539.9|14538.9|14542.2|14541.2|14535.6|14534.6|347
1702279500000|2023-12-11 07:25:00|14539.8|14538.8|14539.4|14538.4|14540.5|14539.5|14533|14532|473
1702279800000|2023-12-11 07:30:00|14539.3|14538.3|14546.6|14545.6|14547|14546|14539.3|14538.3|514
1702280100000|2023-12-11 07:35:00|14546.5|14545.5|14552.2|14551.2|14553.7|14552.7|14545.7|14544.7|423
1702280400000|2023-12-11 07:40:00|14552.1|14551.1|14618.9|14617.3|14630.1|14629.1|14552.1|14551.1|2941
1702280700000|2023-12-11 07:45:00|14619.7|14618.1|14617.5|14616.5|14630.6|14629.6|14616.8|14615.8|1495
1702281000000|2023-12-11 07:50:00|14617.8|14616.8|14617.7|14616.7|14621.5|14620.5|14606.7|14605.5|1300
1702281300000|2023-12-11 07:55:00|14617.8|14616.8|14638.6|14637.6|14646.2|14645.2|14610.7|14609.7|1563
1702281600000|2023-12-11 08:00:00|14638.5|14637.5|14641|14640|14646.6|14645.6|14634.7|14633.7|1167
1702281900000|2023-12-11 08:05:00|14640.8|14639.8|14633.7|14632.7|14644.2|14643.2|14633.4|14632.1|847
1702282200000|2023-12-11 08:10:00|14633.6|14632.6|14632.1|14631.1|14636.1|14635.1|14623.9|14622.9|989
1702282500000|2023-12-11 08:15:00|14632.2|14631.2|14623.6|14622.6|14635.4|14634.4|14621.6|14620.3|980
1702282800000|2023-12-11 08:20:00|14623.4|14622.4|14606.4|14605.4|14625.6|14624.6|14606.4|14605.4|996
1702283100000|2023-12-11 08:25:00|14606.1|14605.1|14603.8|14602.8|14614.8|14613.8|14603|14602|887
1702283400000|2023-12-11 08:30:00|14604|14603|14608.2|14607.2|14613.9|14612.9|14597.7|14596.7|1027
1702283700000|2023-12-11 08:35:00|14608.3|14607.3|14615.9|14614.9|14620.9|14619.9|14607|14606|651
1702284000000|2023-12-11 08:40:00|14615.8|14614.8|14623.2|14622.2|14623.5|14622.5|14613.5|14612.5|548
1702284300000|2023-12-11 08:45:00|14623.1|14622.1|14628.8|14627.8|14629.9|14628.9|14621.6|14620.6|402
1702284600000|2023-12-11 08:50:00|14628.7|14627.7|14618.6|14617.6|14628.7|14627.7|14614.5|14613.5|629
1702284900000|2023-12-11 08:55:00|14618.7|14617.7|14623.9|14622.9|14627.6|14626.6|14615.7|14614.7|551
1702285200000|2023-12-11 09:00:00|14624.1|14623.1|14620.6|14619.6|14625.9|14624.9|14616.1|14615.1|669
1702285500000|2023-12-11 09:05:00|14620.7|14619.7|14616.4|14615.4|14623.9|14622.9|14612.6|14611.6|656
1702285800000|2023-12-11 09:10:00|14616.3|14615.3|14617.8|14616.8|14620.7|14619.7|14616.3|14615.3|336
1702286100000|2023-12-11 09:15:00|14617.7|14616.7|14613.7|14612.7|14619.1|14618.1|14607.4|14606.4|411
1702286400000|2023-12-11 09:20:00|14614|14613|14610.2|14609.2|14615.8|14614.8|14609.2|14608.2|342
1702286700000|2023-12-11 09:25:00|14610.3|14609.3|14619.8|14618.8|14622.2|14621.2|14608|14607|500
1702287000000|2023-12-11 09:30:00|14620.3|14619.3|14618.9|14617.9|14623.4|14622.4|14617.7|14616.7|387
1702287300000|2023-12-11 09:35:00|14618.7|14617.7|14629|14628|14629.5|14628.5|14614.7|14613.7|407
1702287600000|2023-12-11 09:40:00|14628.9|14627.9|14628.7|14627.7|14634.6|14633.6|14627.7|14626.3|445
1702287900000|2023-12-11 09:45:00|14629.1|14628.1|14627.5|14626.5|14631.5|14630.5|14623.5|14622.5|377
1702288200000|2023-12-11 09:50:00|14627.6|14626.6|14621.3|14619.7|14630.1|14629.1|14619.7|14618.6|451
1702288500000|2023-12-11 09:55:00|14621|14619.4|14619.4|14618.4|14622.7|14621.7|14615.6|14614.6|445
1702288800000|2023-12-11 10:00:00|14619.1|14618.1|14611.3|14610.3|14619.1|14618.1|14610.7|14609.7|344
1702289100000|2023-12-11 10:05:00|14611.5|14610.5|14616.7|14615.7|14617.2|14616.2|14611|14610|323
1702289400000|2023-12-11 10:10:00|14616.8|14615.8|14615.6|14614.6|14619.3|14618.3|14614.8|14613.8|329
1702289700000|2023-12-11 10:15:00|14615.3|14614.3|14619.8|14618.8|14619.8|14618.8|14614.7|14613.7|388
1702290000000|2023-12-11 10:20:00|14619.9|14618.9|14621.5|14620.5|14623.3|14622.3|14618.5|14617.5|325
1702290300000|2023-12-11 10:25:00|14621.6|14620.6|14618.8|14617.8|14623.7|14622.7|14618.1|14617.1|282
1702290600000|2023-12-11 10:30:00|14618.5|14617.5|14618.7|14617.7|14619.1|14617.9|14611.7|14610.7|335
1702290900000|2023-12-11 10:35:00|14619.7|14617.6|14626.6|14625.6|14627.5|14626.5|14619.7|14617.6|321
1702291200000|2023-12-11 10:40:00|14626.3|14625.3|14620.8|14619.8|14626.3|14625.3|14620|14619|285
1702291500000|2023-12-11 10:45:00|14620.7|14619.7|14622.4|14621.4|14622.7|14621.7|14615.2|14614.2|314
1702291800000|2023-12-11 10:50:00|14622.8|14621.8|14619.8|14618.8|14627.7|14626.7|14618.7|14617.7|371
1702292100000|2023-12-11 10:55:00|14619.7|14618.7|14624.2|14623.2|14626.7|14625.7|14616.4|14615.4|494
1702292400000|2023-12-11 11:00:00|14624.1|14623.1|14619.8|14618.8|14625.9|14624.9|14616.5|14615.5|502
1702292700000|2023-12-11 11:05:00|14619.7|14618.7|14624.7|14623.7|14625.7|14624.7|14618.9|14617.9|328
1702293000000|2023-12-11 11:10:00|14624.8|14623.8|14621.6|14620.6|14628.3|14627.3|14620|14619|336
1702293300000|2023-12-11 11:15:00|14621.7|14620.7|14625.4|14624.4|14627.3|14626.3|14621|14620|285
1702293600000|2023-12-11 11:20:00|14625.6|14624.6|14629.2|14628.2|14630.2|14629.2|14625.1|14624.1|317
1702293900000|2023-12-11 11:25:00|14629.3|14628.3|14623.4|14622.4|14633.7|14632.7|14623.1|14622.1|263
1702294200000|2023-12-11 11:30:00|14623.3|14622.3|14623.5|14622.5|14625.2|14624.2|14617.3|14616.3|501
1702294500000|2023-12-11 11:35:00|14623|14622|14623.1|14622.1|14624.3|14623.3|14620.2|14619.2|331
1702294800000|2023-12-11 11:40:00|14623.2|14622.2|14626.9|14625.9|14627.7|14626.7|14623.1|14622.1|194
1702295100000|2023-12-11 11:45:00|14626.6|14625.6|14622.8|14621.8|14627.3|14626.3|14622.3|14621.3|175
1702295400000|2023-12-11 11:50:00|14622.9|14621.9|14613.4|14612.4|14623.2|14622.2|14613.2|14612.2|260
1702295700000|2023-12-11 11:55:00|14613.6|14612.6|14616.9|14615.9|14616.9|14615.9|14612.4|14611.4|296
1702296000000|2023-12-11 12:00:00|14616.7|14615.7|14622.5|14621.5|14622.7|14621.7|14614.9|14613.9|256
1702296300000|2023-12-11 12:05:00|14622.6|14621.6|14626|14625|14626.2|14625.2|14622.1|14621.1|261
1702296600000|2023-12-11 12:10:00|14625.9|14624.9|14630.2|14629.2|14631.8|14630.8|14625.7|14624.7|281
1702296900000|2023-12-11 12:15:00|14630.1|14629.1|14626.1|14625.1|14630.2|14629.2|14619.9|14618.9|269
1702297200000|2023-12-11 12:20:00|14626.2|14625.2|14628.1|14627.1|14629|14628|14626|14625|202
1702297500000|2023-12-11 12:25:00|14627.9|14626.9|14646.1|14645.1|14647.4|14646.4|14627.9|14626.9|519
1702297800000|2023-12-11 12:30:00|14646.5|14645.5|14642.8|14641.8|14646.7|14645.7|14639.9|14638.9|537
1702298100000|2023-12-11 12:35:00|14642.9|14641.9|14642.9|14641.9|14649.3|14648.3|14641.8|14640.8|493
1702298400000|2023-12-11 12:40:00|14642.8|14641.8|14640|14639|14644.9|14643.9|14639.4|14638.4|305
1702298700000|2023-12-11 12:45:00|14639.9|14638.9|14636.5|14635.5|14641.2|14640.2|14633.6|14632.6|335
1702299000000|2023-12-11 12:50:00|14636.7|14635.7|14645.5|14644.5|14646.9|14645.9|14636|14635|323
1702299300000|2023-12-11 12:55:00|14645.4|14644.4|14637|14636|14645.4|14644.4|14636.9|14635.9|428
1702299600000|2023-12-11 13:00:00|14637.1|14636.1|14648.7|14648|14649.6|14648.7|14637.1|14636.1|509
1702299900000|2023-12-11 13:05:00|14648.6|14647.9|14645.2|14644.2|14650.9|14649.9|14644.3|14643.3|420
1702300200000|2023-12-11 13:10:00|14645.3|14644.3|14643.3|14642.3|14647.8|14646.8|14641.4|14640.4|385
1702300500000|2023-12-11 13:15:00|14643.5|14642.5|14644.1|14643.1|14647.9|14646.9|14643.3|14642.3|295
1702300800000|2023-12-11 13:20:00|14644.4|14643.4|14635.8|14634.8|14644.4|14643.4|14633.2|14632.2|744
1702301100000|2023-12-11 13:25:00|14635.7|14634.7|14639|14638|14643.1|14642.1|14635.2|14634.2|328
1702301400000|2023-12-11 13:30:00|14639.1|14638.1|14630.2|14629.2|14645.2|14644.2|14626.1|14625.1|641
1702301700000|2023-12-11 13:35:00|14630.4|14629.4|14631.2|14630.2|14636.5|14635.5|14629.4|14628.4|546
1702302000000|2023-12-11 13:40:00|14631.3|14630.3|14636.7|14635.7|14636.8|14635.8|14629.3|14628.3|440
1702302300000|2023-12-11 13:45:00|14636.6|14635.6|14633.3|14632.6|14642.1|14641.1|14631.7|14630.7|415
1702302600000|2023-12-11 13:50:00|14633.4|14632.7|14630.6|14629.6|14636.7|14635.7|14630.5|14629.5|407
1702302900000|2023-12-11 13:55:00|14630.5|14629.5|14629.8|14628.8|14631.6|14630.6|14623.9|14622.9|610
1702303200000|2023-12-11 14:00:00|14629.6|14628.6|14627.5|14626.5|14631.8|14630.8|14620.5|14619.5|651
1702303500000|2023-12-11 14:05:00|14627.6|14626.6|14626|14625|14632|14631|14622.6|14621.6|552
1702303800000|2023-12-11 14:10:00|14626.1|14625.1|14623|14622|14626.4|14625.4|14621.4|14620.4|442
1702304100000|2023-12-11 14:15:00|14623.1|14622.1|14626.3|14625.3|14628.3|14627.3|14619.4|14618.4|590
1702304400000|2023-12-11 14:20:00|14626.4|14625.4|14625.7|14624.7|14631.1|14630.1|14625.4|14624.4|501
1702304700000|2023-12-11 14:25:00|14625.6|14624.6|14614.5|14613.5|14626|14625|14608.1|14607.1|876
1702305000000|2023-12-11 14:30:00|14614.6|14613.6|14615.5|14614.5|14622.1|14621.1|14608.7|14607.7|920
1702305300000|2023-12-11 14:35:00|14615.7|14614.7|14618.4|14617.4|14621.6|14620.6|14613.9|14612.9|833
1702305600000|2023-12-11 14:40:00|14618.5|14617.5|14605.9|14604.9|14618.7|14617.7|14605.9|14604.9|655
1702305900000|2023-12-11 14:45:00|14606|14605|14613.5|14612.5|14614.2|14613.2|14606|14605|481
1702306200000|2023-12-11 14:50:00|14613.6|14612.6|14623|14622|14623.3|14622.3|14613.4|14612.4|518
1702306500000|2023-12-11 14:55:00|14623.2|14622.2|14626.1|14625.1|14626.1|14625.1|14619|14618|396
1702306800000|2023-12-11 15:00:00|14626.8|14626.1|14629.7|14628.7|14633|14632|14625.9|14624.9|676
1702307100000|2023-12-11 15:05:00|14629.6|14628.6|14624.2|14623.2|14630|14629|14620.9|14619.9|589
1702307400000|2023-12-11 15:10:00|14624.1|14623.1|14620.8|14619.8|14624.2|14623.2|14615.4|14614.4|590
1702307700000|2023-12-11 15:15:00|14620.7|14619.7|14633.8|14632.8|14638.2|14637.2|14619.3|14618.3|633
1702308000000|2023-12-11 15:20:00|14633.7|14632.7|14638.5|14637.5|14642.3|14641.3|14633.7|14632.7|552
1702308300000|2023-12-11 15:25:00|14638.4|14637.4|14644.6|14643.6|14646.6|14645.6|14638.2|14637.2|602
1702308600000|2023-12-11 15:30:00|14644.7|14643.7|14640.3|14639.3|14646.5|14645.5|14637.9|14636.9|572
1702308900000|2023-12-11 15:35:00|14640.4|14639.4|14639.3|14638.3|14642.4|14641.4|14636|14635|504
1702309200000|2023-12-11 15:40:00|14639.5|14638.5|14641.5|14640.5|14644|14643.1|14636.8|14635.8|491
1702309500000|2023-12-11 15:45:00|14641.7|14640.7|14648.6|14647.6|14649.2|14648.2|14637.9|14636.9|586
1702309800000|2023-12-11 15:50:00|14649|14647.4|14644.4|14643.4|14650.6|14649.6|14643.9|14642.9|656
1702310100000|2023-12-11 15:55:00|14644.3|14643.3|14642.4|14641.4|14646.9|14645.9|14640.9|14640|683
1702310400000|2023-12-11 16:00:00|14642.1|14641.1|14637.2|14636.2|14642.7|14641.7|14635.8|14634.8|657
1702310700000|2023-12-11 16:05:00|14637.3|14636.3|14642.9|14642.2|14643.1|14642.4|14635.8|14634.8|329
1702311000000|2023-12-11 16:10:00|14643|14642.3|14644.5|14643.5|14644.8|14644.1|14640.3|14639.3|394
1702311300000|2023-12-11 16:15:00|14644.2|14643.2|14643.4|14642.4|14646.3|14645.6|14640.5|14639.5|431
1702311600000|2023-12-11 16:20:00|14643.5|14642.5|14646.7|14646|14646.8|14646.1|14643|14642.3|348
1702311900000|2023-12-11 16:25:00|14646.8|14646.1|14640.5|14639.8|14649.2|14648.5|14638.7|14637.7|427
1702312200000|2023-12-11 16:30:00|14640.3|14639.6|14650.2|14649.2|14650.3|14649.3|14638.5|14637.8|666
1702312500000|2023-12-11 16:35:00|14650.3|14649.3|14648.3|14647.6|14659.7|14658.7|14645.8|14644.8|680
1702312800000|2023-12-11 16:40:00|14648.4|14647.7|14650|14649|14652.8|14651.8|14645.7|14644.7|436
1702313100000|2023-12-11 16:45:00|14649.8|14648.8|14644.9|14644.2|14649.8|14648.8|14643.9|14642.9|458
1702313400000|2023-12-11 16:50:00|14644.8|14644.1|14640.9|14640.2|14645.5|14644.7|14638.9|14638.2|341
1702313700000|2023-12-11 16:55:00|14641|14640.3|14642.1|14641.4|14644.5|14643.8|14639.8|14639.1|345
1702314000000|2023-12-11 17:00:00|14642.3|14641.6|14638.1|14637.1|14642.8|14642|14638|14637|262
1702314300000|2023-12-11 17:05:00|14637.9|14636.9|14638.9|14638.2|14639.3|14638.3|14634.2|14633.2|372
1702314600000|2023-12-11 17:10:00|14639.4|14638.7|14639.2|14638.2|14641.2|14640.2|14638|14637|254
1702314900000|2023-12-11 17:15:00|14639.1|14638.1|14645.7|14644.7|14647.4|14646.4|14638.7|14637.7|321
1702315200000|2023-12-11 17:20:00|14645.5|14644.5|14638.6|14637.9|14645.7|14644.7|14636.2|14635.3|283
1702315500000|2023-12-11 17:25:00|14638.3|14637.6|14635.8|14635.1|14639.5|14638.5|14635.4|14634.4|360
1702315800000|2023-12-11 17:30:00|14635.9|14634.9|14642.4|14641.4|14642.7|14641.7|14634.7|14633.7|346
1702316100000|2023-12-11 17:35:00|14642.2|14641.2|14639.2|14638.5|14642.5|14641.5|14638.1|14637.4|240
1702316400000|2023-12-11 17:40:00|14639.4|14638.7|14638|14637.3|14639.8|14639.1|14636.7|14635.7|245
1702316700000|2023-12-11 17:45:00|14637.9|14637.2|14642.7|14641.7|14643|14642|14636.7|14636|236
1702317000000|2023-12-11 17:50:00|14642.8|14641.8|14646.7|14645.7|14647.2|14646.2|14642.4|14641.4|325
1702317300000|2023-12-11 17:55:00|14646.6|14645.6|14646.9|14646.2|14648.4|14647.7|14645.7|14645|254
1702317600000|2023-12-11 18:00:00|14647|14646.3|14637.8|14637.1|14648.6|14647.9|14635.3|14634.3|736
1702317900000|2023-12-11 18:05:00|14637.9|14637.2|14637.7|14636.7|14639.2|14638.2|14632.8|14631.8|548
1702318200000|2023-12-11 18:10:00|14637.8|14636.8|14632.2|14631.5|14638.8|14637.8|14632.1|14631.4|495
1702318500000|2023-12-11 18:15:00|14632.1|14631.4|14635.5|14634.8|14637.2|14636.5|14631.6|14630.9|340
1702318800000|2023-12-11 18:20:00|14635.4|14634.7|14631.6|14630.6|14635.5|14634.8|14631.1|14630.1|420
1702319100000|2023-12-11 18:25:00|14631.5|14630.5|14630.7|14630|14633.7|14633|14630.5|14629.5|449
1702319400000|2023-12-11 18:30:00|14630.6|14629.9|14625.8|14625.1|14631.2|14630.2|14625.7|14625|332
1702319700000|2023-12-11 18:35:00|14626.2|14625.5|14626.3|14625.6|14628.3|14627.6|14624.7|14624|308
1702320000000|2023-12-11 18:40:00|14626.5|14625.8|14624.2|14623.2|14627|14626.3|14623.5|14622.5|236
1702320300000|2023-12-11 18:45:00|14624.3|14623.6|14628.7|14627.7|14630.7|14629.7|14624.3|14623.6|273
1702320600000|2023-12-11 18:50:00|14628.5|14627.8|14625.2|14624.5|14630.5|14629.5|14625.2|14624.5|406
1702320900000|2023-12-11 18:55:00|14625.3|14624.6|14626.5|14625.8|14629.9|14629.2|14625.1|14624.4|273
1702321200000|2023-12-11 19:00:00|14626.3|14625.6|14621.4|14620.4|14626.3|14625.6|14620.9|14619.9|270
1702321500000|2023-12-11 19:05:00|14621.2|14620.2|14616.8|14615.8|14621.3|14620.6|14615.8|14614.8|262
1702321800000|2023-12-11 19:10:00|14616.7|14615.7|14613|14612|14617.9|14616.9|14613|14612|217
1702322100000|2023-12-11 19:15:00|14613.1|14612.1|14612.4|14611.4|14615.5|14614.6|14611.7|14610.7|231
1702322400000|2023-12-11 19:20:00|14612.2|14611.2|14614.3|14613.3|14616.6|14615.6|14612|14611|312
1702322700000|2023-12-11 19:25:00|14614.4|14613.4|14609.6|14608.6|14614.6|14613.6|14609.1|14608.1|260
1702323000000|2023-12-11 19:30:00|14609.5|14608.5|14611.2|14610.2|14612.2|14611.5|14607.6|14606.6|170
1702323300000|2023-12-11 19:35:00|14611.1|14610.1|14610.7|14609.7|14611.4|14610.5|14609|14608.3|212
1702323600000|2023-12-11 19:40:00|14610.8|14609.8|14611.9|14610.9|14614|14613|14610.5|14609.5|216
1702323900000|2023-12-11 19:45:00|14612|14611|14615|14614|14615.3|14614.3|14611.7|14610.7|218
1702324200000|2023-12-11 19:50:00|14615.1|14614.1|14619.5|14618.5|14619.5|14618.5|14614.8|14613.8|276
1702324500000|2023-12-11 19:55:00|14619.4|14618.4|14616|14615|14620.5|14619.5|14615.7|14614.7|243
1702324800000|2023-12-11 20:00:00|14616.1|14615.1|14622.5|14621.5|14623.2|14622.2|14615.4|14614.4|209
1702325100000|2023-12-11 20:05:00|14622.4|14621.4|14621.4|14620.4|14623.4|14622.4|14618.3|14617.6|176
1702325400000|2023-12-11 20:10:00|14621.3|14620.3|14620.9|14619.9|14624.8|14624.1|14620.9|14619.9|166
1702325700000|2023-12-11 20:15:00|14621|14620|14620.7|14620|14622|14621|14619.9|14618.9|159
1702326000000|2023-12-11 20:20:00|14620.8|14620.1|14622.1|14621.1|14624.2|14623.5|14620.7|14619.7|135
1702326300000|2023-12-11 20:25:00|14622|14621|14621.5|14620.5|14625.5|14624.5|14620.5|14619.5|204
1702326600000|2023-12-11 20:30:00|14621.3|14620.3|14622.7|14621.7|14623.1|14622.1|14620.6|14619.6|159
1702326900000|2023-12-11 20:35:00|14622.6|14621.6|14621|14620|14622.8|14621.8|14619.7|14618.7|174
1702327200000|2023-12-11 20:40:00|14621.1|14620.1|14622.9|14621.9|14623.1|14622.1|14620.9|14619.9|108
1702327500000|2023-12-11 20:45:00|14623|14622|14619.6|14618.6|14623.6|14622.6|14619.3|14618.3|142
1702327800000|2023-12-11 20:50:00|14619.8|14619.1|14620.5|14619.5|14622.6|14621.9|14619.4|14618.4|168
1702328100000|2023-12-11 20:55:00|14620.4|14619.4|14621.1|14620.1|14622.2|14621.2|14620|14619|236
1702328400000|2023-12-11 21:00:00|14621.2|14620.2|14618.1|14617.1|14621.6|14620.6|14617.6|14616.6|180
1702328700000|2023-12-11 21:05:00|14618.2|14617.2|14618.7|14618|14620.4|14619.7|14616.2|14615.2|132
1702329000000|2023-12-11 21:10:00|14619|14618.3|14618.6|14617.9|14619.5|14618.8|14618.4|14617.7|122
1702329300000|2023-12-11 21:15:00|14618.5|14617.8|14617.5|14616.5|14619|14618.3|14617.3|14616.3|67
1702329600000|2023-12-11 21:20:00|14617.4|14616.4|14616.4|14615.7|14617.4|14616.4|14616.3|14615.5|47
1702329900000|2023-12-11 21:25:00|14616.5|14615.8|14613.6|14612.6|14616.5|14615.8|14611.3|14610.6|108
1702330200000|2023-12-11 21:30:00|14614.1|14612.5|14614.7|14613.7|14615|14614|14613.7|14612.4|46
1702330500000|2023-12-11 21:35:00|14614.8|14613.8|14615.8|14614.8|14616.1|14615.1|14614.8|14613.8|57
1702330800000|2023-12-11 21:40:00|14615.4|14614.4|14618.3|14616.7|14618.3|14616.7|14615.3|14614.3|68
1702331100000|2023-12-11 21:45:00|14618.2|14616.5|14619.3|14617.6|14620|14618.2|14618.2|14616.5|263
1702331400000|2023-12-11 21:50:00|14619.4|14617.5|14619.6|14617.9|14620.2|14618.7|14618.9|14617.5|119
1702331700000|2023-12-11 21:55:00|14619.9|14617.7|14619.2|14613.3|14620.8|14618.3|14617.8|14613|160
1702332000000|2023-12-11 22:00:00|14617.8|14610.8|14619.2|14612.2|14619.2|14612.2|14617.6|14610.6|9
1702332300000|2023-12-11 22:05:00|14619.3|14612.3|14617|14610|14619.4|14612.4|14615.5|14608.5|15
1702332600000|2023-12-11 22:10:00|14617.7|14610.7|14618.3|14611.3|14619.4|14612.4|14617.6|14610.6|19
1702332900000|2023-12-11 22:15:00|14618.4|14611.4|14618.7|14611.7|14618.8|14611.8|14618.3|14611.3|10
1702333200000|2023-12-11 22:20:00|14618.2|14611.2|14618.8|14611.8|14618.8|14611.8|14618.2|14611.2|8
1702333500000|2023-12-11 22:25:00|14618.3|14611.3|14619.1|14612.1|14620.2|14613.2|14617.5|14610.5|41
1702333800000|2023-12-11 22:30:00|14618.6|14611.6|14618.3|14611.3|14619.1|14612.1|14616.6|14609.6|58
1702334100000|2023-12-11 22:35:00|14618.2|14611.2|14618.3|14611.3|14618.6|14611.6|14617.9|14610.9|30
1702334400000|2023-12-11 22:40:00|14618.4|14611.4|14618.7|14611.9|14621.6|14615.5|14617.3|14610.3|94
1702334700000|2023-12-11 22:45:00|14618.8|14611.8|14619.3|14613.2|14621.5|14616.9|14618.2|14611.8|130
1702335000000|2023-12-11 22:50:00|14618.8|14613.1|14618.5|14612|14619.1|14613.1|14618.2|14612|62
1702335300000|2023-12-11 22:55:00|14618.4|14612.2|14618.3|14613.6|14619.4|14613.7|14618.1|14612.1|56
1702335600000|2023-12-11 23:00:00|14618.2|14613.7|14617.9|14613.8|14619.7|14615.6|14614.6|14610.3|204
1702335900000|2023-12-11 23:05:00|14617.4|14614.3|14617.1|14614.9|14617.5|14615.1|14616.5|14613.9|67
1702336200000|2023-12-11 23:10:00|14617.2|14615.1|14616|14614|14618|14615.7|14615.9|14613.9|140
1702336500000|2023-12-11 23:15:00|14616.1|14614.1|14616.2|14614.4|14617.9|14616.3|14615.8|14614|138
1702336800000|2023-12-11 23:20:00|14616.8|14614.5|14616.9|14615.1|14617.9|14616.2|14613.2|14611.5|226
1702337100000|2023-12-11 23:25:00|14617.3|14615.4|14615.6|14613.9|14617.4|14615.6|14615.4|14613.9|154
1702337400000|2023-12-11 23:30:00|14615.1|14613.3|14616.1|14614.4|14617|14615.3|14614.3|14612.6|167
1702337700000|2023-12-11 23:35:00|14616.3|14614.5|14616.5|14614.9|14617.6|14616.2|14615|14613.8|129
1702338000000|2023-12-11 23:40:00|14616.6|14615|14615.2|14614.2|14617.5|14615.7|14615.1|14613.6|69
1702338300000|2023-12-11 23:45:00|14615.1|14614.1|14612.4|14610.6|14615.2|14614.2|14608.9|14607.2|248
1702338600000|2023-12-11 23:50:00|14612.5|14610.5|14613.4|14611.9|14613.6|14612.6|14611.5|14610.3|114
1702338900000|2023-12-11 23:55:00|14613.1|14612.1|14605.6|14604.6|14613.5|14612.4|14605.6|14604.6|173
1702339200000|2023-12-12 00:00:00|14605.5|14604.5|14609.8|14608.8|14610|14609.1|14599|14598|476
1702339500000|2023-12-12 00:05:00|14609.7|14608.7|14610.2|14609.2|14613.1|14612.1|14605.9|14604.9|442
1702339800000|2023-12-12 00:10:00|14611.1|14610.1|14597.3|14596.3|14612.3|14611.3|14593.7|14592.7|513
1702340100000|2023-12-12 00:15:00|14597.2|14596.2|14592.8|14591.8|14599.5|14598.7|14591.4|14590.5|603
1702340400000|2023-12-12 00:20:00|14592.9|14591.9|14582.3|14581.3|14592.9|14591.9|14581.1|14580.1|805
1702340700000|2023-12-12 00:25:00|14582.4|14581.4|14592.8|14591.8|14597.3|14596.3|14579.7|14578.7|666
1702341000000|2023-12-12 00:30:00|14592.6|14591.6|14576.2|14575.2|14595.4|14594.4|14573.3|14572.3|879
1702341300000|2023-12-12 00:35:00|14576.3|14575.3|14579.3|14578.6|14583.4|14582.4|14572.7|14571.7|776
1702341600000|2023-12-12 00:40:00|14579.4|14578.7|14581.5|14580.5|14582.1|14581.1|14574.1|14573.1|654
1702341900000|2023-12-12 00:45:00|14581.9|14580.9|14579.2|14578.2|14583.5|14582.5|14575.1|14574.1|530
1702342200000|2023-12-12 00:50:00|14579|14578|14582.8|14581.8|14586.7|14585.7|14575.6|14574.6|853
1702342500000|2023-12-12 00:55:00|14580.9|14579.9|14580.4|14579.4|14584.4|14583.4|14573.5|14572.5|729
1702342800000|2023-12-12 01:00:00|14580.3|14579.3|14572.9|14572.2|14584.7|14583.7|14567.4|14566.4|714
1702343100000|2023-12-12 01:05:00|14573.2|14572.5|14565.4|14564.4|14573.5|14572.8|14565.1|14564.1|548
1702343400000|2023-12-12 01:10:00|14565.5|14564.5|14568.5|14567.5|14570.9|14569.9|14561.3|14560.3|516
1702343700000|2023-12-12 01:15:00|14567.2|14566.2|14558.7|14557.7|14570.3|14569.3|14554.2|14553.2|539
1702344000000|2023-12-12 01:20:00|14558.1|14557.1|14561.9|14560.9|14563|14562|14554.5|14553.5|540
1702344300000|2023-12-12 01:25:00|14561.8|14560.8|14559.7|14558.7|14566.1|14565.1|14558.9|14557.9|377
1702344600000|2023-12-12 01:30:00|14559.5|14558.5|14559.6|14558.6|14563|14562.3|14555.4|14554.4|414
1702344900000|2023-12-12 01:35:00|14559.3|14558.3|14565.5|14564.8|14568|14567|14557.7|14556.7|274
1702345200000|2023-12-12 01:40:00|14565.3|14564.6|14568.5|14567.5|14572.5|14571.5|14564|14563.3|350
1702345500000|2023-12-12 01:45:00|14568.2|14567.2|14577.7|14576.7|14578.1|14577.1|14566.9|14565.9|297
1702345800000|2023-12-12 01:50:00|14578.1|14577.1|14579.5|14578.5|14582.6|14581.4|14577.4|14576.4|519
1702346100000|2023-12-12 01:55:00|14579.4|14578.4|14574.3|14573.3|14579.5|14578.7|14573.7|14572.7|314
1702346400000|2023-12-12 02:00:00|14574.4|14573.4|14576.2|14575.5|14577.4|14576.4|14570.4|14569.4|397
1702346700000|2023-12-12 02:05:00|14576.4|14575.7|14567.7|14566.7|14576.4|14575.7|14565.3|14564.3|317
1702347000000|2023-12-12 02:10:00|14567.5|14566.5|14568.5|14567.5|14570.3|14569.3|14566.9|14565.9|183
1702347300000|2023-12-12 02:15:00|14567.8|14566.8|14568.7|14568|14569.5|14568.8|14562.8|14561.8|296
1702347600000|2023-12-12 02:20:00|14568.2|14567.5|14571|14570|14572.9|14572.2|14568.2|14567.5|213
1702347900000|2023-12-12 02:25:00|14570.9|14569.9|14572.5|14571.8|14575.2|14574.5|14566.9|14565.9|245
1702348200000|2023-12-12 02:30:00|14572.7|14571.7|14574.1|14573.1|14579.2|14578.2|14572.6|14571.6|258
1702348500000|2023-12-12 02:35:00|14574|14573|14576.9|14576.2|14577.1|14576.4|14570.4|14569.4|248
1702348800000|2023-12-12 02:40:00|14577.1|14576.1|14579.3|14578.3|14582.5|14581.5|14576.8|14575.8|231
1702349100000|2023-12-12 02:45:00|14578.7|14577.7|14580.4|14579.4|14581.1|14580.1|14577.7|14576.7|152
1702349400000|2023-12-12 02:50:00|14580.3|14579.3|14576.2|14575.2|14580.3|14579.3|14574.3|14573.3|243
1702349700000|2023-12-12 02:55:00|14576.3|14575.3|14582.7|14581.7|14583|14582|14575.1|14574.1|242
1702350000000|2023-12-12 03:00:00|14582.8|14581.8|14576|14575|14583.7|14582.7|14575.2|14574.2|228
1702350300000|2023-12-12 03:05:00|14576.2|14575.2|14573.2|14572.2|14576.2|14575.2|14570.4|14569.4|239
1702350600000|2023-12-12 03:10:00|14572.9|14571.9|14573.6|14572.6|14573.7|14572.7|14569.5|14568.5|227
1702350900000|2023-12-12 03:15:00|14573.7|14572.7|14569.9|14568.9|14574.1|14573.1|14569|14568|202
1702351200000|2023-12-12 03:20:00|14569.7|14568.7|14570.9|14569.9|14573.8|14572.8|14569.1|14568.1|142
1702351500000|2023-12-12 03:25:00|14570.8|14569.8|14566.3|14565.3|14570.8|14569.8|14566.1|14565.1|266
1702351800000|2023-12-12 03:30:00|14566.4|14565.4|14565.9|14564.9|14566.6|14565.6|14561.7|14560.7|332
1702352100000|2023-12-12 03:35:00|14565.5|14564.5|14565.3|14564.3|14566.5|14565.5|14563.6|14562.6|246
1702352400000|2023-12-12 03:40:00|14565.4|14564.4|14568.5|14567.5|14569.4|14568.4|14563.8|14562.8|241
1702352700000|2023-12-12 03:45:00|14568|14567|14568.1|14567.1|14570.5|14569.5|14567.1|14566.1|150
1702353000000|2023-12-12 03:50:00|14568|14567|14560.2|14559.2|14568.4|14567.4|14559.2|14558.2|247
1702353300000|2023-12-12 03:55:00|14560.1|14559.1|14560.4|14559.4|14561.9|14560.9|14557.1|14556.1|272
1702353600000|2023-12-12 04:00:00|14560.3|14559.7|14562.6|14561.6|14563.7|14562.7|14559.2|14558.2|258
1702353900000|2023-12-12 04:05:00|14562.7|14561.7|14560|14559|14564.3|14563.6|14559.7|14558.7|147
1702354200000|2023-12-12 04:10:00|14559.9|14558.9|14559|14558|14561.8|14561.1|14555.8|14554.8|179
1702354500000|2023-12-12 04:15:00|14558.9|14557.9|14560|14559|14561|14560|14557|14556|152
1702354800000|2023-12-12 04:20:00|14560.2|14559.2|14559|14558|14561.2|14560.2|14558.9|14557.9|124
1702355100000|2023-12-12 04:25:00|14559.1|14558.1|14562.2|14561.2|14564.5|14563.5|14558.3|14557.3|133
1702355400000|2023-12-12 04:30:00|14562.3|14561.3|14562.5|14561.5|14564.5|14563.5|14561|14560|163
1702355700000|2023-12-12 04:35:00|14563.3|14562.3|14565.8|14564.8|14567|14566|14563.2|14562.2|150
1702356000000|2023-12-12 04:40:00|14565.9|14564.9|14566.7|14565.7|14569|14568|14565.8|14564.8|206
1702356300000|2023-12-12 04:45:00|14566.2|14565.2|14565.1|14564.1|14567.4|14566.4|14563|14562|122
1702356600000|2023-12-12 04:50:00|14565.3|14564.3|14561.4|14560.4|14565.4|14564.4|14561.1|14560.1|158
1702356900000|2023-12-12 04:55:00|14561.3|14560.3|14554.3|14553.3|14561.7|14561|14553.2|14552.2|239
1702357200000|2023-12-12 05:00:00|14554.2|14553.2|14553.7|14553|14555|14553.9|14553.4|14552.2|138
1702357500000|2023-12-12 05:05:00|14553.8|14553.1|14546.5|14545.8|14555.1|14554.4|14542.7|14542|321
1702357800000|2023-12-12 05:10:00|14546.4|14545.7|14546.2|14545.5|14548.2|14547.5|14545|14544.3|186
1702358100000|2023-12-12 05:15:00|14546.3|14545.6|14544.9|14544.2|14547.7|14547|14540.4|14539.7|182
1702358400000|2023-12-12 05:20:00|14544.7|14544|14541.5|14540.5|14544.7|14544|14539.5|14538.5|214
1702358700000|2023-12-12 05:25:00|14541.6|14540.9|14551.3|14550.3|14551.5|14550.5|14539.3|14538.6|211
1702359000000|2023-12-12 05:30:00|14551.5|14550.5|14551.8|14551.1|14556.1|14555.2|14550.5|14549.5|243
1702359300000|2023-12-12 05:35:00|14551.7|14551|14549.8|14548.8|14553.9|14553|14548.7|14547.7|273
1702359600000|2023-12-12 05:40:00|14550.1|14549.1|14548.5|14547.5|14550.9|14549.9|14545.3|14544.3|199
1702359900000|2023-12-12 05:45:00|14548.6|14547.6|14550.4|14549.7|14554|14553|14548.4|14547.5|234
1702360200000|2023-12-12 05:50:00|14550.5|14549.8|14547.1|14546.4|14553.7|14553|14546|14545.3|267
1702360500000|2023-12-12 05:55:00|14547.2|14546.5|14538.4|14537.4|14549.1|14548.4|14533.5|14532.8|423
1702360800000|2023-12-12 06:00:00|14538.3|14537.3|14538.4|14537.7|14543.9|14542.9|14534.5|14533.5|396
1702361100000|2023-12-12 06:05:00|14538.3|14537.6|14542.9|14542.2|14543.5|14542.8|14538.3|14537.6|246
1702361400000|2023-12-12 06:10:00|14543|14542.3|14542.1|14541.4|14544.2|14543.5|14540|14539.3|263
1702361700000|2023-12-12 06:15:00|14542.2|14541.5|14545|14544|14548.2|14547.2|14537.7|14536.7|221
1702362000000|2023-12-12 06:20:00|14545.1|14544.1|14542.8|14542.1|14547|14546|14539.1|14538.4|319
1702362300000|2023-12-12 06:25:00|14542.9|14542.2|14541.1|14540.4|14545.7|14545|14540.1|14539.4|193
1702362600000|2023-12-12 06:30:00|14541.5|14540.8|14542.5|14541.8|14546.1|14545.3|14541.4|14540.7|253
1702362900000|2023-12-12 06:35:00|14542.7|14542|14541.9|14540.9|14547|14546|14541.8|14540.8|202
1702363200000|2023-12-12 06:40:00|14542.3|14541.3|14543.3|14542.3|14543.7|14542.7|14537.1|14536.1|203
1702363500000|2023-12-12 06:45:00|14543.9|14542.9|14543.3|14542.3|14546.1|14545.4|14541.7|14540.7|155
1702363800000|2023-12-12 06:50:00|14543.2|14542.2|14541.7|14540.7|14543.5|14542.5|14539|14538|202
1702364100000|2023-12-12 06:55:00|14541.8|14540.8|14538.6|14537.9|14542.2|14541.2|14536.8|14535.8|211
1702364400000|2023-12-12 07:00:00|14538.4|14537.7|14529.7|14528.7|14542.9|14541.9|14525.6|14524.4|1263
1702364700000|2023-12-12 07:05:00|14529.8|14528.8|14532.5|14531.5|14534.2|14533.2|14522.9|14521.9|830
1702365000000|2023-12-12 07:10:00|14532.6|14531.6|14529.2|14528.2|14540.8|14539.8|14529.1|14528.1|862
1702365300000|2023-12-12 07:15:00|14529.1|14528.1|14535.8|14534.8|14538.7|14537.7|14528.8|14527.8|487
1702365600000|2023-12-12 07:20:00|14535.7|14534.7|14530.6|14529.6|14536|14534.9|14527.2|14526.1|532
1702365900000|2023-12-12 07:25:00|14530.7|14529.7|14537.8|14536.6|14537.9|14536.6|14530.6|14529.6|488
1702366200000|2023-12-12 07:30:00|14537.9|14536.8|14534.5|14533.5|14540.1|14539|14534.4|14533.4|408
1702366500000|2023-12-12 07:35:00|14534.6|14533.6|14532.8|14531.8|14538.9|14537.9|14530.8|14529.8|436
1702366800000|2023-12-12 07:40:00|14533.2|14532.2|14543.4|14542.4|14547.1|14545.9|14533.2|14532.2|709
1702367100000|2023-12-12 07:45:00|14543.3|14542.3|14544.4|14543.4|14549|14548|14541.8|14540.8|598
1702367400000|2023-12-12 07:50:00|14544.6|14543.6|14538.9|14537.9|14545.3|14544.3|14538|14537|573
1702367700000|2023-12-12 07:55:00|14539.2|14538.2|14544.9|14543.9|14548.1|14547.1|14539.2|14538.2|618
1702368000000|2023-12-12 08:00:00|14545|14544|14550.9|14549.7|14554.9|14553.8|14543.4|14542.4|1136
1702368300000|2023-12-12 08:05:00|14551|14549.6|14559.3|14558.1|14559.5|14558.3|14548.8|14547.6|814
1702368600000|2023-12-12 08:10:00|14559.2|14558.2|14554.8|14553.8|14562.8|14561.6|14554|14553|816
1702368900000|2023-12-12 08:15:00|14554.9|14553.9|14554.3|14553.3|14555.9|14554.9|14550.7|14549.7|706
1702369200000|2023-12-12 08:20:00|14554.4|14553.2|14545.1|14544.1|14554.4|14553.3|14544.4|14543.4|608
1702369500000|2023-12-12 08:25:00|14545.3|14544.3|14550.8|14549.6|14552.6|14551.3|14541.1|14540.1|632
1702369800000|2023-12-12 08:30:00|14550.7|14549.5|14557.9|14556.9|14559.6|14558.6|14550.3|14549.3|858
1702370100000|2023-12-12 08:35:00|14558|14557|14556.3|14555.3|14563.5|14562.5|14554.9|14553.9|759
1702370400000|2023-12-12 08:40:00|14556.1|14555.1|14553.1|14552.1|14556.3|14555.3|14551.7|14550.7|542
1702370700000|2023-12-12 08:45:00|14552.9|14551.9|14549.4|14548.4|14553|14552|14547.3|14546.3|316
1702371000000|2023-12-12 08:50:00|14550.9|14549.9|14554.2|14553.2|14554.5|14553.5|14550.6|14549.6|259
1702371300000|2023-12-12 08:55:00|14542.7|14541.5|14557|14556|14557.3|14556.3|14542.7|14541.5|679
1702371600000|2023-12-12 09:00:00|14557.1|14556.1|14556|14555|14559.4|14558.4|14552.9|14551.7|585
1702371900000|2023-12-12 09:05:00|14555.9|14554.9|14555.1|14554.1|14556|14555|14552.9|14551.9|478
1702372200000|2023-12-12 09:10:00|14555.2|14554.2|14554.3|14553.3|14558.4|14557.4|14553.2|14552.2|361
1702372500000|2023-12-12 09:15:00|14554.2|14553.2|14555.7|14554.5|14556.4|14555.4|14549|14547.8|542
1702372800000|2023-12-12 09:20:00|14555.6|14554.6|14561.4|14560.4|14561.5|14560.5|14549|14547.8|745
1702373100000|2023-12-12 09:25:00|14561.7|14560.7|14549.9|14548.9|14562.1|14561.1|14549.7|14548.7|546
1702373400000|2023-12-12 09:30:00|14549.7|14548.7|14544.5|14543.5|14550.4|14549.4|14541.3|14540.3|496
1702373700000|2023-12-12 09:35:00|14544.7|14543.7|14536.9|14535.9|14544.7|14543.7|14532.8|14531.8|465
1702374000000|2023-12-12 09:40:00|14537|14536|14540.1|14539.1|14540.2|14539.2|14534.4|14533.4|512
1702374300000|2023-12-12 09:45:00|14539.8|14538.8|14541.3|14540.3|14541.3|14540.3|14536|14535|481
1702374600000|2023-12-12 09:50:00|14541.2|14540.2|14544|14543|14544.5|14543.5|14540.3|14539.3|363
1702374900000|2023-12-12 09:55:00|14543.9|14542.9|14541.8|14540.8|14545.3|14544.3|14539.6|14538.6|359
1702375200000|2023-12-12 10:00:00|14541.7|14540.7|14536.6|14535.6|14542|14540.8|14535.7|14534.7|530
1702375500000|2023-12-12 10:05:00|14536.3|14535.3|14537.2|14536.2|14540.2|14539.2|14535.7|14534.7|396
1702375800000|2023-12-12 10:10:00|14537.1|14536.1|14543.1|14542.1|14543.5|14542.5|14537|14536|420
1702376100000|2023-12-12 10:15:00|14543|14542|14544.6|14543.6|14545.4|14544.4|14542.3|14541.3|347
1702376400000|2023-12-12 10:20:00|14544.5|14543.5|14544.5|14543.5|14546.4|14545.4|14543.5|14542.5|380
1702376700000|2023-12-12 10:25:00|14544.3|14543.3|14538.1|14537.1|14544.4|14543.4|14532.6|14531.6|468
1702377000000|2023-12-12 10:30:00|14538|14537|14533|14532|14538.2|14537.2|14532.8|14531.8|306
1702377300000|2023-12-12 10:35:00|14533.1|14532.1|14535.2|14534.2|14536.4|14535.4|14531.4|14530.4|250
1702377600000|2023-12-12 10:40:00|14535.3|14534.3|14533.2|14532.2|14535.6|14534.6|14529.7|14528.7|399
1702377900000|2023-12-12 10:45:00|14533.1|14532.1|14526.2|14525.2|14533.1|14532.1|14525.2|14524.2|277
1702378200000|2023-12-12 10:50:00|14526.1|14525.1|14528.3|14527.3|14529.3|14528.3|14524.2|14523.2|276
1702378500000|2023-12-12 10:55:00|14528.4|14527.4|14529.7|14528.7|14533.3|14532.3|14528.4|14527.4|385
1702378800000|2023-12-12 11:00:00|14529.6|14528.6|14532.3|14531.3|14533.8|14532.8|14529.3|14528.3|373
1702379100000|2023-12-12 11:05:00|14532.6|14531.6|14528.5|14527.5|14533.1|14532.1|14526.8|14525.8|318
1702379400000|2023-12-12 11:10:00|14528.6|14527.6|14519.4|14518.4|14528.6|14527.6|14517.1|14516.1|473
1702379700000|2023-12-12 11:15:00|14519.5|14518.5|14526|14525|14529.1|14528.1|14519.5|14518.5|658
1702380000000|2023-12-12 11:20:00|14525.5|14524.5|14526.2|14525.2|14526.5|14525.5|14522.5|14521.5|395
1702380300000|2023-12-12 11:25:00|14526.3|14525.3|14523.5|14522.5|14528.7|14527.7|14522.2|14521.2|258
1702380600000|2023-12-12 11:30:00|14523.4|14522.4|14512.7|14511.7|14524.2|14523.2|14512.2|14511.2|609
1702380900000|2023-12-12 11:35:00|14513.3|14512.3|14511.7|14510.7|14513.5|14512.5|14506.3|14505.3|586
1702381200000|2023-12-12 11:40:00|14511.4|14510.4|14518.1|14517.1|14518.3|14517.3|14509.8|14508.8|418
1702381500000|2023-12-12 11:45:00|14518.2|14517.2|14517.6|14516.6|14522.9|14521.9|14513.1|14512.1|394
1702381800000|2023-12-12 11:50:00|14517.2|14516.2|14523.6|14522.6|14523.7|14522.7|14517.2|14516.2|392
1702382100000|2023-12-12 11:55:00|14523.4|14522.4|14518.2|14517.2|14523.5|14522.5|14516.9|14515.9|419
1702382400000|2023-12-12 12:00:00|14518.3|14517.3|14520.3|14519.3|14520.6|14519.6|14516.5|14515.5|269
1702382700000|2023-12-12 12:05:00|14520.1|14519.1|14518.2|14517.2|14523.8|14522.8|14517.4|14516.4|363
1702383000000|2023-12-12 12:10:00|14518.1|14517.1|14520.2|14519.2|14522.2|14521.2|14515.3|14514.3|332
1702383300000|2023-12-12 12:15:00|14520.3|14519.3|14517.3|14516.3|14520.6|14519.6|14516|14515|288
1702383600000|2023-12-12 12:20:00|14517.2|14516.2|14517.2|14516.2|14520.2|14519.2|14515.7|14514.7|302
1702383900000|2023-12-12 12:25:00|14517.1|14516.1|14510.6|14509.6|14517.3|14516.3|14509.8|14508.8|370
1702384200000|2023-12-12 12:30:00|14510.7|14509.7|14512.3|14511.3|14515.3|14514.3|14510|14509|329
1702384500000|2023-12-12 12:35:00|14512.2|14511.2|14508.7|14507.7|14512.8|14511.8|14506.8|14505.8|358
1702384800000|2023-12-12 12:40:00|14508.8|14507.8|14511|14510|14514|14513|14506.3|14505.3|342
1702385100000|2023-12-12 12:45:00|14510.9|14509.9|14515.1|14514.1|14515.6|14514.5|14509.2|14508.2|431
1702385400000|2023-12-12 12:50:00|14514.9|14513.9|14518.2|14517.2|14519|14518|14511.6|14510.6|397
1702385700000|2023-12-12 12:55:00|14518.6|14517.6|14519.6|14518.6|14522.2|14521.2|14516.6|14515.6|463
1702386000000|2023-12-12 13:00:00|14519.5|14518.5|14523.8|14522.8|14527.9|14526.9|14519.4|14518.4|493
1702386300000|2023-12-12 13:05:00|14523.9|14522.9|14517.8|14516.8|14524.4|14523.4|14514.5|14513.5|651
1702386600000|2023-12-12 13:10:00|14517.7|14516.7|14504.4|14503.4|14518.9|14517.9|14504.2|14503.2|654
1702386900000|2023-12-12 13:15:00|14504.3|14503.3|14505.8|14504.8|14507.3|14506.3|14501.5|14500.5|498
1702387200000|2023-12-12 13:20:00|14505.5|14504.5|14510.1|14509.1|14514.5|14513.5|14504.9|14503.9|680
1702387500000|2023-12-12 13:25:00|14510.4|14509.4|14516.8|14510.8|14519.9|14514.9|14509|14508|1123
1702387800000|2023-12-12 13:30:00|14517|14511|14532.7|14531.2|14565.6|14559.6|14474.6|14472.1|2566
1702388100000|2023-12-12 13:35:00|14532.8|14531.4|14548.4|14547.4|14552.6|14551.6|14526.8|14525.8|2933
1702388400000|2023-12-12 13:40:00|14548.6|14547.2|14557.2|14555.9|14557.6|14556.3|14545.5|14544.3|2575
1702388700000|2023-12-12 13:45:00|14557.1|14555.5|14555.9|14554.6|14574|14572.8|14554|14552.7|2913
1702389000000|2023-12-12 13:50:00|14556|14554.7|14567|14565.6|14567.6|14566.5|14550|14548.7|2310
1702389300000|2023-12-12 13:55:00|14566.8|14565.7|14565.5|14564.5|14572.2|14571|14557.3|14556.3|1706
1702389600000|2023-12-12 14:00:00|14565.4|14564.4|14547.7|14546.5|14567.5|14566.4|14543.6|14542.1|2036
1702389900000|2023-12-12 14:05:00|14547.8|14546.6|14537.5|14536.2|14558.3|14557.2|14536.3|14534.8|1897
1702390200000|2023-12-12 14:10:00|14537.6|14536.4|14535.6|14534.2|14539.8|14538.6|14531.1|14529.9|1767
1702390500000|2023-12-12 14:15:00|14535.5|14534.5|14549|14547.7|14552.6|14551.4|14535|14533.8|1639
1702390800000|2023-12-12 14:20:00|14548.9|14547.6|14558.7|14557.4|14559.5|14558.3|14547.4|14546.3|1460
1702391100000|2023-12-12 14:25:00|14558.8|14557.5|14562.4|14561|14568.2|14566.9|14556.2|14554.9|1357
1702391400000|2023-12-12 14:30:00|14562.3|14560.9|14580.4|14579.4|14582.9|14581.2|14562.1|14560.6|1733
1702391700000|2023-12-12 14:35:00|14580.5|14579.2|14574.4|14573.4|14581.5|14580.5|14569.8|14568.8|1513
1702392000000|2023-12-12 14:40:00|14574.7|14573.7|14580.4|14579.4|14583.2|14582.2|14571.8|14570.8|1129
1702392300000|2023-12-12 14:45:00|14580.5|14579.5|14565.5|14564.5|14585.9|14584.9|14563.2|14562.2|1630
1702392600000|2023-12-12 14:50:00|14565.4|14564.4|14571.1|14570.1|14572.1|14571.1|14560|14558.8|1027
1702392900000|2023-12-12 14:55:00|14571.2|14570.2|14567.3|14566.3|14576.2|14575|14566.1|14565.1|1154
1702393200000|2023-12-12 15:00:00|14567.2|14566.2|14565.4|14564.4|14573.8|14572.8|14563.2|14562.1|1242
1702393500000|2023-12-12 15:05:00|14565.5|14564.5|14558.9|14557.7|14569.2|14568.2|14558|14557|955
1702393800000|2023-12-12 15:10:00|14558.7|14557.6|14567.4|14566.4|14570.1|14569.1|14558.7|14557.4|974
1702394100000|2023-12-12 15:15:00|14567.8|14566.8|14561.1|14560.1|14567.8|14566.8|14560.9|14559.8|1084
1702394400000|2023-12-12 15:20:00|14561.2|14560.2|14555.9|14554.9|14562.6|14561.6|14553.8|14552.8|1156
1702394700000|2023-12-12 15:25:00|14555.8|14554.6|14557.3|14556.3|14558.9|14557.9|14552.7|14551.5|1217
1702395000000|2023-12-12 15:30:00|14557.2|14556.2|14561.1|14560.1|14563|14561.9|14556.8|14555.4|884
1702395300000|2023-12-12 15:35:00|14561.3|14560.3|14561.3|14560.3|14567.3|14566.3|14560.8|14559.8|664
1702395600000|2023-12-12 15:40:00|14561.2|14560.2|14554.3|14553.3|14561.9|14560.9|14553.6|14552.6|907
1702395900000|2023-12-12 15:45:00|14554.4|14553.4|14551.7|14550.7|14558.7|14557.5|14550.7|14549.7|742
1702396200000|2023-12-12 15:50:00|14551.2|14550.2|14559.7|14558.5|14560.4|14559.3|14549.6|14548.6|731
1702396500000|2023-12-12 15:55:00|14559.6|14558.4|14565.4|14564.4|14565.5|14564.5|14556.8|14555.8|582
1702396800000|2023-12-12 16:00:00|14565.3|14564.3|14556.8|14555.8|14567.4|14566.4|14555.8|14554.8|697
1702397100000|2023-12-12 16:05:00|14556.6|14555.6|14558.1|14557.1|14560.3|14559.3|14550.2|14549.2|864
1702397400000|2023-12-12 16:10:00|14558.2|14557.2|14561.3|14560.3|14565.5|14564.5|14557.5|14556.5|727
1702397700000|2023-12-12 16:15:00|14561.2|14560.2|14559.7|14558.7|14563.8|14562.8|14559.4|14558.3|509
1702398000000|2023-12-12 16:20:00|14559.8|14558.8|14560.7|14559.7|14562.2|14561.2|14555.9|14554.9|466
1702398300000|2023-12-12 16:25:00|14560.6|14559.6|14561.6|14560.6|14563.4|14562.3|14557.3|14556.3|510
1702398600000|2023-12-12 16:30:00|14561.5|14560.5|14562.5|14561.4|14564.4|14563.3|14559.2|14558.2|496
1702398900000|2023-12-12 16:35:00|14562.8|14561.7|14553.7|14552.7|14564.4|14563.4|14551.3|14550.3|431
1702399200000|2023-12-12 16:40:00|14553.8|14552.8|14545.4|14544.4|14553.8|14552.8|14542.8|14541.8|666
1702399500000|2023-12-12 16:45:00|14545.3|14544.3|14545.2|14544|14547|14545.8|14544|14543|467
1702399800000|2023-12-12 16:50:00|14545.4|14544.4|14546.3|14545.3|14547.7|14546.7|14541.1|14540.1|495
1702400100000|2023-12-12 16:55:00|14546.2|14545.2|14547.1|14546.1|14551.6|14550.6|14545.4|14544.4|415
1702400400000|2023-12-12 17:00:00|14547|14546|14550.1|14549.1|14550.5|14549.5|14544.5|14543.5|494
1702400700000|2023-12-12 17:05:00|14550.3|14549.3|14561.2|14560.2|14561.2|14560.2|14550.3|14549.3|461
1702401000000|2023-12-12 17:10:00|14561.3|14560.3|14565.7|14564.7|14569.5|14568.3|14560.6|14559.6|678
1702401300000|2023-12-12 17:15:00|14565.6|14564.6|14563.6|14562.6|14567|14565.6|14562.3|14561.2|666
1702401600000|2023-12-12 17:20:00|14563.5|14562.5|14562.6|14561.6|14564.2|14563.2|14559.6|14558.6|382
1702401900000|2023-12-12 17:25:00|14562.7|14561.7|14562.5|14561.5|14564.4|14563.4|14560.4|14559.4|227
1702402200000|2023-12-12 17:30:00|14562.4|14561.4|14564.9|14563.9|14565|14564|14558.4|14557.4|500
1702402500000|2023-12-12 17:35:00|14564.7|14563.7|14566.6|14565.6|14566.7|14565.7|14562.7|14561.7|424
1702402800000|2023-12-12 17:40:00|14566.7|14565.5|14569.5|14568.5|14569.7|14568.7|14565|14564|356
1702403100000|2023-12-12 17:45:00|14569.3|14568.3|14573.6|14572.6|14574|14573|14567|14566|406
1702403400000|2023-12-12 17:50:00|14573.7|14572.7|14566.7|14566|14573.7|14572.7|14566.7|14566|285
1702403700000|2023-12-12 17:55:00|14566.9|14566.2|14566.9|14566.2|14569.6|14568.9|14565.6|14564.9|298
1702404000000|2023-12-12 18:00:00|14567|14566|14549.1|14548.1|14568.7|14567.6|14547.2|14546|1399
1702404300000|2023-12-12 18:05:00|14549.2|14548.2|14550.3|14549|14556.8|14555.6|14548.8|14547.7|1245
1702404600000|2023-12-12 18:10:00|14550.2|14548.9|14555.6|14554.6|14558.8|14557.7|14550.2|14548.9|856
1702404900000|2023-12-12 18:15:00|14555.8|14554.8|14561.3|14560.3|14562.2|14561.2|14552.9|14551.7|725
1702405200000|2023-12-12 18:20:00|14561.2|14560.2|14561.8|14560.8|14563.1|14562.1|14559.7|14558.7|514
1702405500000|2023-12-12 18:25:00|14561.7|14560.7|14565.9|14564.9|14566.2|14565.2|14560|14559|484
1702405800000|2023-12-12 18:30:00|14565.6|14564.9|14562.3|14561.6|14566.7|14566|14562.3|14561.6|251
1702406100000|2023-12-12 18:35:00|14562.4|14561.7|14562.6|14561.9|14564|14563.3|14560.8|14560.1|234
1702406400000|2023-12-12 18:40:00|14562.5|14561.8|14557.1|14556.4|14562.5|14561.8|14556.4|14555.7|174
1702406700000|2023-12-12 18:45:00|14556.6|14555.9|14560.4|14559.7|14560.7|14560|14554.2|14553.5|247
1702407000000|2023-12-12 18:50:00|14560.5|14559.8|14563.6|14562.9|14564.2|14563.5|14560.3|14559.6|305
1702407300000|2023-12-12 18:55:00|14562.9|14562.2|14562.5|14561.8|14563.7|14563|14561.1|14560.4|169
1702407600000|2023-12-12 19:00:00|14562.4|14561.7|14559.2|14558.5|14562.5|14561.8|14558.5|14557.8|183
1702407900000|2023-12-12 19:05:00|14559.7|14559|14562.1|14561.4|14562.6|14561.6|14559.2|14558.5|123
1702408200000|2023-12-12 19:10:00|14562|14561.3|14566.6|14565.9|14566.8|14566.1|14562|14561.3|189
1702408500000|2023-12-12 19:15:00|14566.8|14565.8|14564.5|14563.5|14567.2|14566.2|14563.1|14562.1|230
1702408800000|2023-12-12 19:20:00|14564.6|14563.6|14563.4|14562.4|14565.6|14564.6|14563|14561.8|274
1702409100000|2023-12-12 19:25:00|14563.3|14562.3|14566.9|14565.9|14567|14566|14562.3|14561.3|257
1702409400000|2023-12-12 19:30:00|14567|14566|14565.6|14564.6|14567.8|14566.8|14565.2|14564.2|166
1702409700000|2023-12-12 19:35:00|14565.5|14564.5|14565.4|14564.4|14566.6|14565.6|14564.2|14563.2|262
1702410000000|2023-12-12 19:40:00|14565.5|14564.3|14566.8|14565.8|14567.4|14566.4|14564.6|14563.5|402
1702410300000|2023-12-12 19:45:00|14566.9|14565.7|14566.1|14565.1|14567.4|14566.4|14565.1|14564.1|247
1702410600000|2023-12-12 19:50:00|14566.2|14565.2|14564.5|14563.5|14566.6|14565.6|14564.3|14563.3|225
1702410900000|2023-12-12 19:55:00|14564.4|14563.4|14560|14559|14565.2|14564.2|14559.7|14558.7|347
1702411200000|2023-12-12 20:00:00|14559.9|14558.9|14559.3|14558.6|14562.3|14561.6|14558.2|14557.5|192
1702411500000|2023-12-12 20:05:00|14559.2|14558.5|14558.4|14557.7|14559.2|14558.5|14557.3|14556.6|70
1702411800000|2023-12-12 20:10:00|14558.3|14557.6|14557|14556.3|14559.1|14558.4|14555.7|14555|134
1702412100000|2023-12-12 20:15:00|14557.2|14556.2|14555.4|14554.4|14557.4|14556.3|14554.8|14553.8|210
1702412400000|2023-12-12 20:20:00|14555.3|14554.3|14556.2|14555.2|14557.3|14556.3|14554.8|14553.8|216
1702412700000|2023-12-12 20:25:00|14556.1|14555.1|14557.1|14556.1|14558|14557|14556.1|14555.1|194
1702413000000|2023-12-12 20:30:00|14557|14556|14553.6|14552.6|14557|14556|14552.7|14551.7|169
1702413300000|2023-12-12 20:35:00|14553.7|14552.7|14552.6|14551.6|14553.8|14552.7|14550.4|14549.3|224
1702413600000|2023-12-12 20:40:00|14552.5|14551.5|14549.6|14548.6|14553|14552|14549.3|14548.2|277
1702413900000|2023-12-12 20:45:00|14549.5|14548.5|14551.8|14550.8|14551.8|14550.8|14548.3|14547.3|153
1702414200000|2023-12-12 20:50:00|14551.7|14550.7|14551.1|14550.1|14553.6|14552.6|14549|14547.8|373
1702414500000|2023-12-12 20:55:00|14551.2|14550.2|14550.6|14549.6|14551.5|14550.5|14547.8|14546.8|264
1702414800000|2023-12-12 21:00:00|14550.9|14549.9|14549.8|14548.8|14553.7|14552.6|14549.8|14548.8|286
1702415100000|2023-12-12 21:05:00|14550.1|14549.1|14551.7|14550.4|14551.8|14550.6|14549.5|14548.5|254
1702415400000|2023-12-12 21:10:00|14551.8|14550.5|14548.8|14547.4|14552.4|14551.2|14548.8|14547.4|235
1702415700000|2023-12-12 21:15:00|14548.9|14547.5|14550.2|14548.9|14551.5|14550.2|14548.9|14547.5|226
1702416000000|2023-12-12 21:20:00|14550.1|14549|14551.3|14549.8|14551.4|14550.1|14549.7|14548.6|162
1702416300000|2023-12-12 21:25:00|14551.2|14549.9|14549.9|14548.7|14552.3|14551.1|14547.9|14546.8|283
1702416600000|2023-12-12 21:30:00|14550|14548.6|14549|14547.9|14550.1|14548.7|14548.6|14547.3|227
1702416900000|2023-12-12 21:35:00|14548.9|14547.8|14549.1|14547.7|14549.3|14547.9|14548.7|14547.4|170
1702417200000|2023-12-12 21:40:00|14549|14547.6|14551.2|14549.7|14551.5|14549.8|14548.3|14547.1|208
1702417500000|2023-12-12 21:45:00|14551.1|14549.8|14548.1|14546.4|14552.2|14550.7|14547.6|14546|219
1702417800000|2023-12-12 21:50:00|14548.2|14546.3|14548.9|14547.4|14550.2|14548.4|14548|14546.2|316
1702418100000|2023-12-12 21:55:00|14549.4|14546.9|14547.9|14542.4|14549.9|14546.9|14547.3|14541.9|324
1702418400000|2023-12-12 22:00:00|14555.6|14548.6|14559.1|14552.1|14559.1|14552.1|14554.4|14547.4|20
1702418700000|2023-12-12 22:05:00|14559.2|14552.2|14556.5|14549.5|14559.2|14552.2|14555.5|14548.5|42
1702419000000|2023-12-12 22:10:00|14556.9|14549.9|14551|14544|14557|14550|14550|14543|32
1702419300000|2023-12-12 22:15:00|14551.1|14544.1|14551.1|14544.1|14551.1|14544.1|14551|14544|5
1702419600000|2023-12-12 22:20:00|14550.9|14543.9|14548.8|14541.8|14551|14544|14548.4|14541.4|9
1702419900000|2023-12-12 22:25:00|14549.1|14542.1|14549.5|14542.5|14550.4|14543.4|14549.1|14542.1|10
1702420200000|2023-12-12 22:30:00|14549.4|14542.4|14549.2|14542.2|14549.5|14542.5|14549.2|14542.2|19
1702420500000|2023-12-12 22:35:00|14549.1|14542.1|14548.7|14541.7|14549.3|14542.3|14548.2|14541.2|37
1702420800000|2023-12-12 22:40:00|14548.6|14541.6|14550.5|14543.5|14554.7|14547.7|14547.9|14540.9|106
1702421100000|2023-12-12 22:45:00|14550.2|14543.2|14547.8|14540.8|14551.3|14544.3|14545.2|14538.2|181
1702421400000|2023-12-12 22:50:00|14547.7|14540.7|14547.9|14540.9|14548.9|14541.9|14547.6|14540.6|72
1702421700000|2023-12-12 22:55:00|14548|14541|14546.7|14540.9|14548.2|14541.2|14546.7|14540.6|60
1702422000000|2023-12-12 23:00:00|14546.2|14541.3|14548.7|14545.2|14549.3|14545.9|14543.1|14538.9|478
1702422300000|2023-12-12 23:05:00|14548.2|14545.7|14543.1|14540.8|14548.8|14546.4|14543|14540|242
1702422600000|2023-12-12 23:10:00|14543.2|14540.7|14541.9|14539.7|14544.8|14542.4|14541.5|14539.5|311
1702422900000|2023-12-12 23:15:00|14541.8|14539.8|14541.5|14540|14542.5|14540.7|14540.3|14538.8|297
1702423200000|2023-12-12 23:20:00|14541.6|14540.1|14538.1|14536.4|14541.7|14540.2|14535.2|14533.6|474
1702423500000|2023-12-12 23:25:00|14538|14536.3|14537.3|14535.8|14539.3|14537.8|14537|14535.6|394
1702423800000|2023-12-12 23:30:00|14537.2|14535.7|14533.4|14532|14537.4|14535.9|14533.3|14532|267
1702424100000|2023-12-12 23:35:00|14533.5|14531.4|14528.1|14527|14533.5|14532.2|14524.6|14523.2|613
1702424400000|2023-12-12 23:40:00|14528.2|14527.1|14527.6|14526.6|14530.7|14529.5|14526.7|14525.3|510
1702424700000|2023-12-12 23:45:00|14527.8|14526.5|14528.4|14526.8|14531|14529.8|14527.6|14526.5|226
1702425000000|2023-12-12 23:50:00|14528.6|14526.9|14522|14520.4|14528.7|14527|14519.5|14517.7|685
1702425300000|2023-12-12 23:55:00|14522.1|14520.8|14530.6|14529.4|14530.8|14529.5|14522|14520.6|560
1702425600000|2023-12-13 00:00:00|14530.3|14529.3|14534.8|14533.6|14540.8|14539.5|14527.5|14526.2|877
1702425900000|2023-12-13 00:05:00|14534.9|14533.9|14538.7|14537.4|14541.1|14539.9|14532.4|14531.1|674
1702426200000|2023-12-13 00:10:00|14539|14537.6|14538.6|14537|14541|14539.7|14533.8|14532.7|568
1702426500000|2023-12-13 00:15:00|14538.7|14537.2|14538.1|14536.9|14540.9|14539.7|14534.5|14533.2|553
1702426800000|2023-12-13 00:20:00|14538.4|14537.2|14550.5|14549.3|14553.8|14552.8|14538.3|14537.1|766
1702427100000|2023-12-13 00:25:00|14550.6|14549.4|14549.1|14548.1|14552.8|14551.8|14545.3|14544|717
1702427400000|2023-12-13 00:30:00|14549|14548|14549.7|14548.7|14554.1|14553.1|14547.3|14546.3|524
1702427700000|2023-12-13 00:35:00|14549.6|14548.6|14550.6|14549.6|14553.9|14552.9|14548.8|14547.8|602
1702428000000|2023-12-13 00:40:00|14550.7|14549.7|14546.7|14545.7|14551.2|14550|14545.6|14544.6|649
1702428300000|2023-12-13 00:45:00|14546.8|14545.8|14551.8|14550.6|14556.3|14555.2|14546.6|14545.6|660
1702428600000|2023-12-13 00:50:00|14551.6|14550.8|14559.3|14558.3|14559.6|14558.6|14548.7|14547.4|984
1702428900000|2023-12-13 00:55:00|14559.2|14558.1|14552.6|14551.6|14561.4|14560.2|14552.6|14551.6|973
1702429200000|2023-12-13 01:00:00|14552.7|14551.7|14545.4|14544.2|14552.7|14551.7|14545|14544|716
1702429500000|2023-12-13 01:05:00|14545.3|14544.4|14546.5|14545.5|14549.5|14548.4|14543.8|14542.8|755
1702429800000|2023-12-13 01:10:00|14546.4|14545.4|14550.1|14548.9|14550.2|14549.1|14543.8|14542.8|562
1702430100000|2023-12-13 01:15:00|14550.2|14549|14549.4|14548.4|14555.1|14553.9|14547|14546|704
1702430400000|2023-12-13 01:20:00|14549.5|14548.5|14546.1|14545.1|14553.6|14552.3|14546|14545|612
1702430700000|2023-12-13 01:25:00|14546|14545|14548.2|14547.2|14548.8|14547.8|14542.7|14541.7|366
1702431000000|2023-12-13 01:30:00|14548.1|14547.1|14545.4|14544.4|14551.4|14550.3|14543.7|14542.5|494
1702431300000|2023-12-13 01:35:00|14545.5|14544.5|14547.2|14546.2|14550.3|14549.3|14543.2|14542.2|468
1702431600000|2023-12-13 01:40:00|14547.1|14546.1|14547.4|14546.4|14549.1|14547.9|14545.4|14544.3|555
1702431900000|2023-12-13 01:45:00|14547.5|14546.5|14545.7|14544.7|14550.3|14549.2|14544.8|14543.7|470
1702432200000|2023-12-13 01:50:00|14545.8|14544.8|14545|14544|14546.6|14545.6|14543.5|14542.5|372
1702432500000|2023-12-13 01:55:00|14544.7|14543.7|14538.9|14537.9|14545.3|14544.3|14534.4|14533.4|675
1702432800000|2023-12-13 02:00:00|14538.7|14537.8|14543.1|14541.9|14543.5|14542.3|14536.6|14535.6|615
1702433100000|2023-12-13 02:05:00|14543|14542|14541.4|14540.4|14543.1|14542|14532.3|14531.1|797
1702433400000|2023-12-13 02:10:00|14541.5|14540.5|14548.9|14547.9|14549.9|14548.9|14540.4|14539.4|641
1702433700000|2023-12-13 02:15:00|14548.8|14547.8|14541|14540|14549.9|14548.9|14539.6|14538.6|515
1702434000000|2023-12-13 02:20:00|14540.9|14539.9|14546.3|14545.3|14547.3|14546.3|14540.7|14539.7|371
1702434300000|2023-12-13 02:25:00|14546.2|14545.2|14547.7|14546.7|14547.8|14546.8|14544.8|14543.8|331
1702434600000|2023-12-13 02:30:00|14547.6|14546.6|14552.7|14551.7|14553.8|14552.8|14547.3|14546.2|359
1702434900000|2023-12-13 02:35:00|14552.6|14551.6|14551.8|14550.8|14553.5|14552.5|14549|14548|327
1702435200000|2023-12-13 02:40:00|14551.7|14550.7|14550.4|14549.4|14552.9|14551.8|14549.3|14548.3|327
1702435500000|2023-12-13 02:45:00|14550.3|14549.3|14550.5|14549.3|14553.9|14552.8|14549.3|14548.3|380
1702435800000|2023-12-13 02:50:00|14550.6|14549.4|14551.2|14550.2|14551.6|14550.6|14548.2|14547.2|274
1702436100000|2023-12-13 02:55:00|14550.7|14549.7|14554.8|14553.6|14555.9|14554.9|14550.1|14549.1|494
1702436400000|2023-12-13 03:00:00|14554.7|14553.7|14563.3|14562.3|14563.8|14562.8|14554.4|14553.4|330
1702436700000|2023-12-13 03:05:00|14563.4|14562.4|14566.8|14565.8|14567|14566|14560.6|14559.9|275
1702437000000|2023-12-13 03:10:00|14566.7|14565.7|14559.7|14559|14566.7|14565.7|14559.7|14559|180
1702437300000|2023-12-13 03:15:00|14559.6|14558.6|14560.9|14559.9|14563.1|14562.1|14559.6|14558.6|170
1702437600000|2023-12-13 03:20:00|14560.8|14559.8|14558.8|14557.8|14560.8|14559.8|14557.7|14556.7|284
1702437900000|2023-12-13 03:25:00|14558.9|14557.9|14558.3|14557.3|14559.7|14558.7|14555.3|14554.3|390
1702438200000|2023-12-13 03:30:00|14558.4|14557.4|14557.6|14556.4|14559.8|14558.8|14555.4|14554.4|275
1702438500000|2023-12-13 03:35:00|14557.5|14556.5|14560.7|14559.7|14561.3|14560.3|14556.8|14555.8|311
1702438800000|2023-12-13 03:40:00|14560.8|14559.8|14559.6|14558.5|14562.7|14561.7|14558.3|14557.3|258
1702439100000|2023-12-13 03:45:00|14559.7|14558.8|14563.2|14562.2|14564.4|14563.4|14558.7|14557.7|300
1702439400000|2023-12-13 03:50:00|14563.3|14562.3|14564.9|14563.9|14565|14564|14560.1|14559.1|325
1702439700000|2023-12-13 03:55:00|14565|14564|14563|14562|14565.6|14564.6|14560.1|14559.1|398
1702440000000|2023-12-13 04:00:00|14563.1|14562.1|14562.4|14561.4|14563.2|14562.2|14561|14560|295
1702440300000|2023-12-13 04:05:00|14562.3|14561.3|14559.8|14558.8|14562.4|14561.4|14559|14558|215
1702440600000|2023-12-13 04:10:00|14559.9|14558.9|14560.4|14559.4|14562.1|14561.1|14559.4|14558.4|276
1702440900000|2023-12-13 04:15:00|14560.2|14559.2|14564.1|14563.1|14565.7|14564.7|14558.8|14557.8|293
1702441200000|2023-12-13 04:20:00|14564.2|14563.2|14565.5|14564.5|14567.8|14566.8|14564|14563|346
1702441500000|2023-12-13 04:25:00|14565.6|14564.6|14562.2|14561.2|14566.7|14565.7|14560.3|14559.3|296
1702441800000|2023-12-13 04:30:00|14562.3|14561.3|14561.9|14560.9|14563.5|14562.4|14559.8|14558.8|321
1702442100000|2023-12-13 04:35:00|14561.8|14560.8|14561|14560|14564.5|14563.5|14560.1|14559.1|251
1702442400000|2023-12-13 04:40:00|14561.1|14560.1|14561.9|14560.9|14562.5|14561.5|14559.4|14558.4|178
1702442700000|2023-12-13 04:45:00|14561.8|14560.8|14569.8|14568.8|14570.9|14569.9|14561.7|14560.7|331
1702443000000|2023-12-13 04:50:00|14569.9|14568.9|14567.9|14566.9|14570|14569|14566.7|14565.7|241
1702443300000|2023-12-13 04:55:00|14568.2|14567.2|14569.2|14568.2|14570.6|14569.6|14567.6|14566.6|217
1702443600000|2023-12-13 05:00:00|14569.4|14568.4|14565.4|14564.4|14569.7|14568.7|14564.8|14563.8|206
1702443900000|2023-12-13 05:05:00|14565.7|14564.7|14565|14564|14566.5|14565.5|14563.2|14562.2|168
1702444200000|2023-12-13 05:10:00|14565.1|14564.1|14561|14560|14566.1|14565.1|14560.6|14559.6|201
1702444500000|2023-12-13 05:15:00|14560.9|14559.9|14559.9|14558.9|14561.8|14560.7|14555.4|14554.2|507
1702444800000|2023-12-13 05:20:00|14559.7|14558.7|14556.6|14555.6|14560.2|14559.2|14556.5|14555.5|352
1702445100000|2023-12-13 05:25:00|14556.5|14555.5|14556.2|14555.2|14558.1|14557.1|14553.7|14552.7|407
1702445400000|2023-12-13 05:30:00|14556.4|14555.4|14556|14555|14558.9|14557.9|14554.8|14553.8|369
1702445700000|2023-12-13 05:35:00|14556.1|14555.1|14555.2|14554.2|14557.6|14556.6|14554.9|14553.9|269
1702446000000|2023-12-13 05:40:00|14555.3|14554.3|14552.2|14551.2|14555.3|14554.3|14550.3|14549.2|429
1702446300000|2023-12-13 05:45:00|14552.1|14551.1|14552|14551|14552.9|14551.9|14550.6|14549.5|283
1702446600000|2023-12-13 05:50:00|14551.9|14550.9|14550.3|14549.3|14553.1|14552.1|14549.9|14548.9|320
1702446900000|2023-12-13 05:55:00|14550.2|14549.2|14557.1|14556.1|14557.9|14556.9|14549.8|14548.8|428
1702447200000|2023-12-13 06:00:00|14556.9|14555.9|14555.9|14554.9|14558.9|14557.9|14555|14554|574
1702447500000|2023-12-13 06:05:00|14556|14555|14556.6|14555.6|14557.3|14556.3|14554.2|14553.2|299
1702447800000|2023-12-13 06:10:00|14556.8|14555.8|14560.4|14559.4|14561.3|14560.3|14554.9|14553.9|470
1702448100000|2023-12-13 06:15:00|14560.6|14559.6|14565.6|14564.6|14567.2|14566.2|14558.2|14557.2|514
1702448400000|2023-12-13 06:20:00|14565.7|14564.7|14571.8|14570.8|14572.8|14571.8|14565.6|14564.6|446
1702448700000|2023-12-13 06:25:00|14571.9|14570.9|14577.3|14576.3|14579.9|14578.9|14571.9|14570.9|537
1702449000000|2023-12-13 06:30:00|14577.4|14576.4|14581.3|14580.3|14582.2|14581.2|14576.5|14575.5|333
1702449300000|2023-12-13 06:35:00|14581.5|14580.5|14582.6|14581.6|14583.1|14582.1|14580.2|14579.2|539
1702449600000|2023-12-13 06:40:00|14582.7|14581.7|14581.5|14580.5|14584.3|14583.3|14578|14577|584
1702449900000|2023-12-13 06:45:00|14581.6|14580.6|14577.4|14576.4|14581.7|14580.6|14577.2|14576.1|482
1702450200000|2023-12-13 06:50:00|14577.3|14576.3|14583.6|14582.6|14585|14584|14577.3|14576.3|367
1702450500000|2023-12-13 06:55:00|14583.7|14582.7|14588.3|14587|14589.3|14588|14582.5|14581.5|593
1702450800000|2023-12-13 07:00:00|14588.4|14587.2|14593|14592|14600.2|14599.1|14588.4|14587|1193
1702451100000|2023-12-13 07:05:00|14592.9|14591.9|14594.2|14593.2|14596.8|14595.6|14588.7|14587.5|719
1702451400000|2023-12-13 07:10:00|14594.4|14593.4|14594.2|14593.2|14598.4|14597.4|14587.8|14586.5|860
1702451700000|2023-12-13 07:15:00|14594.3|14593.4|14592.7|14591.7|14597.7|14596.7|14591.3|14590.1|496
1702452000000|2023-12-13 07:20:00|14592.8|14591.8|14594.7|14593.7|14596.6|14595.6|14592.8|14591.8|411
1702452300000|2023-12-13 07:25:00|14594.8|14593.8|14588.2|14587.2|14596.2|14595.2|14585.9|14584.9|571
1702452600000|2023-12-13 07:30:00|14588.1|14587.1|14585.1|14584.1|14588.5|14587.5|14585|14584|652
1702452900000|2023-12-13 07:35:00|14585.3|14584.3|14582.7|14581.7|14587.7|14586.6|14581.6|14580.4|603
1702453200000|2023-12-13 07:40:00|14583|14581.8|14581.1|14580.1|14585.3|14584.3|14578.3|14577.3|803
1702453500000|2023-12-13 07:45:00|14581.2|14580.2|14586.1|14585.1|14587.5|14586.4|14581.1|14580.1|684
1702453800000|2023-12-13 07:50:00|14586.2|14585.2|14588|14587|14588.1|14587.1|14583|14582|350
1702454100000|2023-12-13 07:55:00|14588.1|14587.1|14582|14581|14589.9|14588.9|14579.5|14578.5|483
1702454400000|2023-12-13 08:00:00|14581.9|14580.9|14584.2|14583.2|14585.9|14584.9|14574.9|14573.9|797
1702454700000|2023-12-13 08:05:00|14584.3|14583.3|14580.2|14579.2|14585|14584|14578.9|14577.9|664
1702455000000|2023-12-13 08:10:00|14580.4|14579.4|14583.1|14582.1|14587.6|14586.6|14580.4|14579.4|634
1702455300000|2023-12-13 08:15:00|14583.1|14582.4|14580.9|14579.9|14585.1|14584.4|14577.8|14576.9|380
1702455600000|2023-12-13 08:20:00|14581|14580|14586|14585|14588.1|14587.4|14580.9|14579.9|474
1702455900000|2023-12-13 08:25:00|14585.9|14584.9|14591.8|14590.8|14595.1|14594.3|14585.7|14584.7|520
1702456200000|2023-12-13 08:30:00|14591.8|14590.8|14591.6|14590.6|14591.9|14590.9|14588.7|14587.7|588
1702456500000|2023-12-13 08:35:00|14591.7|14590.7|14592.5|14591.5|14596.1|14594.9|14589.4|14588.1|624
1702456800000|2023-12-13 08:40:00|14592.6|14591.6|14588.7|14587.7|14593.7|14592.7|14588.6|14587.6|483
1702457100000|2023-12-13 08:45:00|14588.6|14587.6|14585.1|14584.1|14590.1|14589.1|14583.6|14582.6|703
1702457400000|2023-12-13 08:50:00|14585.5|14584.5|14587.6|14586.6|14587.8|14586.7|14583.9|14582.9|948
1702457700000|2023-12-13 08:55:00|14587.9|14586.9|14585.4|14584.4|14588.3|14587.3|14581.8|14580.8|738
1702458000000|2023-12-13 09:00:00|14585.3|14584.3|14585|14583.9|14587.3|14586.2|14581.9|14580.9|786
1702458300000|2023-12-13 09:05:00|14584.9|14583.7|14582.2|14581.2|14584.9|14583.7|14579.1|14578.1|741
1702458600000|2023-12-13 09:10:00|14582.1|14581.1|14585.9|14584.8|14587.3|14586.3|14582.1|14581|636
1702458900000|2023-12-13 09:15:00|14585.8|14584.9|14587.2|14586.2|14588.1|14587.1|14583.6|14582.6|466
1702459200000|2023-12-13 09:20:00|14587.3|14586.3|14587.1|14586.1|14591.4|14590.4|14585.1|14584.1|436
1702459500000|2023-12-13 09:25:00|14587.5|14586.5|14585.6|14584.6|14587.8|14586.8|14583.2|14582.2|586
1702459800000|2023-12-13 09:30:00|14585.7|14584.7|14581.9|14580.9|14585.9|14584.9|14579.4|14578.4|548
1702460100000|2023-12-13 09:35:00|14581.8|14580.8|14579.5|14578.5|14582.2|14581.2|14578.1|14577|362
1702460400000|2023-12-13 09:40:00|14579.6|14578.6|14572.8|14571.8|14581.5|14580.3|14572.5|14571.5|493
1702460700000|2023-12-13 09:45:00|14572.9|14571.9|14583.3|14582.3|14583.7|14582.5|14572.8|14571.8|694
1702461000000|2023-12-13 09:50:00|14583.2|14582.2|14585|14583.9|14585.3|14584.3|14579.1|14578.1|445
1702461300000|2023-12-13 09:55:00|14585.3|14584.3|14584.2|14583.2|14586.7|14585.7|14584|14583|365
1702461600000|2023-12-13 10:00:00|14584.3|14583.3|14584.4|14583.4|14585.8|14584.8|14581.2|14580.2|472
1702461900000|2023-12-13 10:05:00|14584.3|14583.3|14582.4|14581.4|14586.5|14585.5|14582.2|14581.2|541
1702462200000|2023-12-13 10:10:00|14582.5|14581.5|14577.8|14576.8|14582.6|14581.6|14575.5|14574.5|438
1702462500000|2023-12-13 10:15:00|14577.7|14576.7|14586.3|14585.3|14588.8|14587.8|14577.1|14576.1|624
1702462800000|2023-12-13 10:20:00|14586.4|14585.4|14581.1|14580.1|14586.6|14585.6|14579.1|14578.1|589
1702463100000|2023-12-13 10:25:00|14581|14580|14578.9|14577.9|14582|14581|14578|14577|445
1702463400000|2023-12-13 10:30:00|14579|14578|14577.7|14576.7|14579.3|14578.3|14573.8|14572.8|406
1702463700000|2023-12-13 10:35:00|14577.8|14576.8|14578.3|14577.3|14578.9|14577.9|14576|14575|431
1702464000000|2023-12-13 10:40:00|14578.4|14577.4|14581.2|14580.2|14582.6|14581.6|14578|14577|333
1702464300000|2023-12-13 10:45:00|14581.2|14580.5|14578.4|14577.7|14582.4|14581.6|14575.5|14574.8|210
1702464600000|2023-12-13 10:50:00|14578.3|14577.6|14570.6|14569.9|14579|14578.3|14569|14568.3|288
1702464900000|2023-12-13 10:55:00|14570.3|14569.6|14565|14564|14570.3|14569.6|14561.3|14560.6|323
1702465200000|2023-12-13 11:00:00|14565|14564|14567.6|14566.6|14569.3|14568.3|14563.1|14562.1|693
1702465500000|2023-12-13 11:05:00|14567.7|14566.7|14571|14570|14571.5|14570.3|14566.2|14565.2|580
1702465800000|2023-12-13 11:10:00|14570.8|14569.8|14569.3|14568.3|14571.3|14570.3|14566.8|14565.8|305
1702466100000|2023-12-13 11:15:00|14569.2|14568.2|14566.6|14565.6|14571.5|14570.4|14566.1|14565.1|379
1702466400000|2023-12-13 11:20:00|14566.5|14565.5|14565.6|14564.6|14567|14566|14563.7|14562.7|335
1702466700000|2023-12-13 11:25:00|14565.4|14564.4|14566.8|14565.6|14567.9|14566.9|14565.3|14564.3|449
1702467000000|2023-12-13 11:30:00|14566.7|14565.7|14564.4|14563.4|14567.5|14566.3|14561.8|14560.8|706
1702467300000|2023-12-13 11:35:00|14564.6|14563.6|14566.4|14565.4|14568.6|14567.6|14564.5|14563.5|396
1702467600000|2023-12-13 11:40:00|14566.5|14565.5|14563.2|14562.2|14566.5|14565.5|14560.7|14559.7|397
1702467900000|2023-12-13 11:45:00|14563.3|14562.3|14564.9|14563.9|14565.4|14564.4|14562.1|14561.1|435
1702468200000|2023-12-13 11:50:00|14565|14564|14562.5|14561.5|14566.2|14565.2|14561.9|14560.9|333
1702468500000|2023-12-13 11:55:00|14562.4|14561.4|14563|14562|14565.4|14564.4|14561.2|14560.2|365
1702468800000|2023-12-13 12:00:00|14562.9|14561.9|14564.7|14563.7|14565.5|14564.5|14561.7|14560.7|720
1702469100000|2023-12-13 12:05:00|14564.6|14563.6|14569.9|14568.9|14571.2|14570|14563.9|14562.9|543
1702469400000|2023-12-13 12:10:00|14570.2|14569.2|14571.1|14570.1|14572.4|14571.4|14569.4|14568.4|587
1702469700000|2023-12-13 12:15:00|14570.5|14569.5|14572.6|14571.6|14574.1|14573.1|14570|14569|319
1702470000000|2023-12-13 12:20:00|14572.7|14571.7|14568.6|14567.6|14573.4|14572.4|14567.9|14566.9|411
1702470300000|2023-12-13 12:25:00|14568.5|14567.5|14567.7|14566.7|14571.9|14570.9|14567.3|14566.3|382
1702470600000|2023-12-13 12:30:00|14567.8|14566.8|14565.3|14564.3|14568.4|14567.4|14564.9|14563.9|370
1702470900000|2023-12-13 12:35:00|14565.5|14564.5|14559.4|14558.4|14567.9|14566.9|14559.4|14558.4|383
1702471200000|2023-12-13 12:40:00|14559.5|14558.5|14564.4|14563.4|14567.2|14566.2|14557.2|14556.2|396
1702471500000|2023-12-13 12:45:00|14564.5|14563.5|14565|14564|14566.8|14565.8|14563.7|14562.7|236
1702471800000|2023-12-13 12:50:00|14565.1|14564.1|14569.6|14568.6|14570.9|14569.9|14564.6|14563.6|465
1702472100000|2023-12-13 12:55:00|14569.7|14568.7|14568.9|14567.9|14571.2|14570.2|14567.4|14566.4|648
1702472400000|2023-12-13 13:00:00|14568.8|14567.8|14569.7|14568.7|14570.9|14569.9|14564.9|14563.9|390
1702472700000|2023-12-13 13:05:00|14570.1|14569.1|14567.4|14566.4|14570.4|14569.4|14565.3|14564.3|590
1702473000000|2023-12-13 13:10:00|14567.6|14566.6|14564.6|14563.6|14567.7|14566.7|14563.9|14562.9|397
1702473300000|2023-12-13 13:15:00|14564.8|14563.8|14569.9|14568.9|14570.6|14569.6|14564.8|14563.8|371
1702473600000|2023-12-13 13:20:00|14570|14569|14562.9|14561.9|14572.4|14571.4|14560.1|14559.1|752
1702473900000|2023-12-13 13:25:00|14563.1|14562.1|14562.1|14558.5|14565.7|14564.7|14560.5|14558.5|852
1702474200000|2023-12-13 13:30:00|14562.4|14558.6|14554.4|14553.2|14562.4|14558.8|14544.1|14541.7|2610
1702474500000|2023-12-13 13:35:00|14554.5|14553.3|14539|14538.3|14555.4|14554.2|14531.6|14530.6|1362
1702474800000|2023-12-13 13:40:00|14538.9|14538.2|14542.9|14542.2|14545.7|14544.7|14536.7|14535.8|827
1702475100000|2023-12-13 13:45:00|14543|14542|14538.7|14537.7|14554.4|14553.3|14538.5|14537.5|1522
1702475400000|2023-12-13 13:50:00|14538.8|14537.8|14528.4|14527.2|14540.1|14539|14527.7|14526.4|1486
1702475700000|2023-12-13 13:55:00|14528.5|14527.3|14523.9|14522.6|14531.6|14530.6|14521.8|14520.5|1513
1702476000000|2023-12-13 14:00:00|14523.8|14522.7|14508.8|14507.5|14523.9|14522.7|14504.5|14503.4|2165
1702476300000|2023-12-13 14:05:00|14508.9|14507.6|14514.7|14513.5|14516.1|14514.8|14505.6|14504.5|1434
1702476600000|2023-12-13 14:10:00|14514.3|14513.3|14516.8|14515.6|14518.7|14517.4|14508.9|14507.6|1434
1702476900000|2023-12-13 14:15:00|14516.7|14515.7|14518.5|14517.5|14522.3|14521|14511.7|14510.7|1400
1702477200000|2023-12-13 14:20:00|14518.6|14517.4|14520.7|14519.7|14524.5|14523.5|14517.6|14516.6|1002
1702477500000|2023-12-13 14:25:00|14520.8|14519.8|14519.1|14518.1|14524.7|14523.7|14516.6|14515.4|1158
1702477800000|2023-12-13 14:30:00|14519.2|14518.2|14522.2|14521|14527.8|14526.8|14516.3|14515.2|1820
1702478100000|2023-12-13 14:35:00|14522.3|14520.9|14526.7|14525.5|14528.1|14527|14515.5|14514.3|1663
1702478400000|2023-12-13 14:40:00|14526.6|14525.4|14524.6|14523.6|14530|14529|14522.7|14521.5|1220
1702478700000|2023-12-13 14:45:00|14524.5|14523.5|14521.3|14520.3|14527.6|14526.5|14520|14519|1150
1702479000000|2023-12-13 14:50:00|14521|14520|14530.4|14529.2|14532.1|14530.7|14520.1|14519.1|1390
1702479300000|2023-12-13 14:55:00|14530.3|14529.3|14525.7|14524.5|14531.5|14530.3|14523|14522|1066
1702479600000|2023-12-13 15:00:00|14525.5|14524.6|14527.5|14526.5|14527.7|14526.7|14520.3|14519.1|1173
1702479900000|2023-12-13 15:05:00|14527.6|14526.6|14536.3|14535.3|14538.6|14537.5|14526.6|14525.6|1000
1702480200000|2023-12-13 15:10:00|14536.2|14535.2|14537.5|14536.5|14541.9|14540.9|14532.7|14531.7|741
1702480500000|2023-12-13 15:15:00|14537.4|14536.4|14537.9|14536.9|14545.3|14544.3|14535.8|14534.8|923
1702480800000|2023-12-13 15:20:00|14538|14537|14535.9|14534.9|14539.3|14538.3|14532.8|14531.8|715
1702481100000|2023-12-13 15:25:00|14536|14535|14532.6|14531.6|14536.4|14535.4|14530.8|14529.8|611
1702481400000|2023-12-13 15:30:00|14532.3|14531.6|14538.6|14537.9|14540.8|14540.1|14531.7|14531|445
1702481700000|2023-12-13 15:35:00|14538.5|14537.8|14538.6|14537.6|14541.1|14540.4|14533.1|14532.1|522
1702482000000|2023-12-13 15:40:00|14538.7|14537.7|14521|14520.3|14538.7|14537.7|14520.4|14519.5|749
1702482300000|2023-12-13 15:45:00|14521.2|14520.2|14522.1|14521.1|14526.7|14525.7|14520.2|14519.2|718
1702482600000|2023-12-13 15:50:00|14522.3|14521.3|14518.6|14517.6|14523.6|14522.6|14514.8|14513.8|736
1702482900000|2023-12-13 15:55:00|14518.5|14517.5|14516.2|14515.2|14523|14522|14515.2|14514.2|601
1702483200000|2023-12-13 16:00:00|14516.2|14515.5|14517.2|14516.5|14517.8|14516.9|14512.7|14512|437
1702483500000|2023-12-13 16:05:00|14517.1|14516.4|14521.7|14521|14523.1|14522.4|14516.8|14516.1|455
1702483800000|2023-12-13 16:10:00|14521.6|14520.9|14515.7|14515|14521.6|14520.9|14513.6|14512.9|418
1702484100000|2023-12-13 16:15:00|14515.9|14514.9|14515.7|14514.7|14518.3|14517.2|14513.6|14512.6|542
1702484400000|2023-12-13 16:20:00|14515.6|14514.6|14515.8|14514.8|14515.9|14514.9|14510.1|14509.1|504
1702484700000|2023-12-13 16:25:00|14516.2|14515.2|14519.1|14518.1|14519.7|14518.7|14514.7|14513.7|483
1702485000000|2023-12-13 16:30:00|14519.2|14518.2|14522.4|14521.4|14523.7|14522.6|14516.5|14515.5|834
1702485300000|2023-12-13 16:35:00|14522.3|14521.3|14519.7|14518.7|14526.1|14525.1|14518.7|14517.7|671
1702485600000|2023-12-13 16:40:00|14519.6|14518.6|14517|14515.8|14520.6|14519.6|14516.4|14515.3|563
1702485900000|2023-12-13 16:45:00|14516.9|14515.7|14517.7|14516.7|14520.1|14519.1|14516.6|14515.6|489
1702486200000|2023-12-13 16:50:00|14517.8|14516.8|14515.6|14514.6|14518|14517|14513|14512|569
1702486500000|2023-12-13 16:55:00|14515.7|14514.7|14518.3|14517.3|14521|14520|14514.9|14513.9|550
1702486800000|2023-12-13 17:00:00|14518.4|14517.4|14512.5|14511.5|14520.1|14518.9|14512.2|14511.2|612
1702487100000|2023-12-13 17:05:00|14512.6|14511.6|14510.9|14509.9|14514.8|14513.8|14510.7|14509.7|459
1702487400000|2023-12-13 17:10:00|14511|14510|14504.7|14503.7|14511.1|14510.1|14503.8|14502.7|587
1702487700000|2023-12-13 17:15:00|14504.6|14503.6|14509.6|14508.5|14510.1|14509|14503.6|14502.4|567
1702488000000|2023-12-13 17:20:00|14509.5|14508.6|14510.7|14509.6|14511.3|14510.3|14506.4|14505.4|577
1702488300000|2023-12-13 17:25:00|14510.8|14509.5|14514.8|14513.8|14516.3|14515.3|14510.7|14509.5|486
1702488600000|2023-12-13 17:30:00|14514.6|14513.6|14512.4|14511.4|14515.6|14514.4|14512.3|14511.3|411
1702488900000|2023-12-13 17:35:00|14512.3|14511.3|14510.4|14509.4|14512.5|14511.5|14509.4|14508.3|398
1702489200000|2023-12-13 17:40:00|14510.3|14509.3|14516.6|14515.6|14516.7|14515.7|14509.4|14508.4|555
1702489500000|2023-12-13 17:45:00|14516.7|14515.7|14514.7|14513.7|14518.3|14517.3|14514.4|14513.4|458
1702489800000|2023-12-13 17:50:00|14514.8|14513.6|14513.2|14512.2|14514.8|14513.7|14510|14509|708
1702490100000|2023-12-13 17:55:00|14513.3|14512.3|14518.1|14516.7|14518.4|14517.4|14513.2|14512.2|425
1702490400000|2023-12-13 18:00:00|14518.2|14516.8|14522.2|14521.2|14522.9|14521.8|14516.9|14515.9|433
1702490700000|2023-12-13 18:05:00|14522.3|14521.3|14525.5|14524.3|14528.5|14527.1|14519.8|14518.7|697
1702491000000|2023-12-13 18:10:00|14525.4|14524.4|14524|14523|14525.5|14524.5|14523.5|14522.5|316
1702491300000|2023-12-13 18:15:00|14524.1|14523.1|14519|14518|14524.9|14523.9|14518.7|14517.7|256
1702491600000|2023-12-13 18:20:00|14519.1|14518.1|14517.1|14516.1|14519.4|14518.4|14514.8|14513.8|462
1702491900000|2023-12-13 18:25:00|14517|14516|14521.3|14520.3|14522.1|14521.1|14514.9|14513.9|479
1702492200000|2023-12-13 18:30:00|14521.2|14520.2|14525.6|14524.6|14527.2|14526.1|14519.1|14518.1|581
1702492500000|2023-12-13 18:35:00|14525.7|14524.7|14522.5|14521.5|14527.5|14526.4|14521.1|14520.1|582
1702492800000|2023-12-13 18:40:00|14522.3|14521.3|14518.3|14516.8|14523.1|14522.1|14517.9|14516.6|396
1702493100000|2023-12-13 18:45:00|14517.8|14516.8|14513.4|14512.4|14518.5|14517.5|14511.6|14510.6|294
1702493400000|2023-12-13 18:50:00|14513.3|14512.6|14511.8|14510.4|14516.7|14515.7|14510.4|14509.4|503
1702493700000|2023-12-13 18:55:00|14511.3|14510.5|14514.8|14508.8|14515.7|14512.6|14509|14506.1|1258
1702494000000|2023-12-13 19:00:00|14515.6|14509.6|14432.6|14430.2|14515.7|14509.7|14419.9|14417.6|3527
1702494300000|2023-12-13 19:05:00|14432.5|14430.4|14426.1|14424.6|14443.7|14442.2|14418.7|14416.9|3201
1702494600000|2023-12-13 19:10:00|14426.2|14424.7|14401.7|14400.1|14431.8|14430.1|14392.6|14391.2|2845
1702494900000|2023-12-13 19:15:00|14401.9|14400.3|14376.1|14374.6|14406.4|14404.9|14374.6|14373.4|2702
1702495200000|2023-12-13 19:20:00|14376|14374.8|14386.9|14385.6|14387.5|14386.3|14370.2|14368.8|3078
1702495500000|2023-12-13 19:25:00|14386.7|14385.4|14378.4|14376.6|14392.3|14390.9|14373.2|14371.7|2794
1702495800000|2023-12-13 19:30:00|14378.3|14376.2|14394.7|14393.3|14403.8|14402.1|14378.3|14376.2|3006
1702496100000|2023-12-13 19:35:00|14394.8|14393.4|14352.9|14350.9|14397|14395.5|14335.9|14334.2|3544
1702496400000|2023-12-13 19:40:00|14352.6|14350.7|14305.5|14303.5|14353.8|14351.8|14300.9|14299.3|3817
1702496700000|2023-12-13 19:45:00|14305.4|14303.4|14304.3|14302.2|14331|14328.8|14292.9|14291.3|3668
1702497000000|2023-12-13 19:50:00|14304|14302.1|14316|14314.3|14322.2|14320.4|14289.2|14287.6|3263
1702497300000|2023-12-13 19:55:00|14315.8|14314.1|14315|14313.9|14335.2|14333.4|14310.3|14308.8|3001
1702497600000|2023-12-13 20:00:00|14314.9|14313.5|14305.3|14303.5|14324.6|14322.8|14302.4|14300.7|2734
1702497900000|2023-12-13 20:05:00|14305.4|14303.6|14284.5|14282.9|14323|14321.4|14282.8|14280.7|3040
1702498200000|2023-12-13 20:10:00|14284.6|14282.7|14296.2|14294.3|14296.6|14295|14265.3|14263|3084
1702498500000|2023-12-13 20:15:00|14295.8|14294.2|14303.8|14302.3|14306.3|14304.8|14289.5|14288.2|2664
1702498800000|2023-12-13 20:20:00|14303.6|14302.2|14311|14309.4|14315.6|14314.2|14299.5|14298.1|2353
1702499100000|2023-12-13 20:25:00|14310.9|14309.3|14320.1|14318.5|14323.2|14321.5|14310.8|14309.3|1938
1702499400000|2023-12-13 20:30:00|14320|14318.4|14313.3|14311.7|14328.5|14326.9|14313.2|14311.7|1811
1702499700000|2023-12-13 20:35:00|14313.4|14311.8|14304.8|14303.2|14316|14314.4|14296.9|14295.3|2004
1702500000000|2023-12-13 20:40:00|14305.1|14303.6|14313.2|14311.8|14317.4|14316.1|14301.5|14299.8|1657
1702500300000|2023-12-13 20:45:00|14312.7|14311.3|14313.6|14312.3|14320|14318.6|14310.6|14309.3|1703
1702500600000|2023-12-13 20:50:00|14313.7|14312.1|14296.5|14295.1|14316|14314.7|14296.2|14294.9|1766
1702500900000|2023-12-13 20:55:00|14296.4|14295.2|14296.8|14295.4|14297.4|14296|14287.8|14286.4|1747
1702501200000|2023-12-13 21:00:00|14297|14295.8|14289|14287.5|14306.8|14305.4|14288.5|14286.9|1371
1702501500000|2023-12-13 21:05:00|14288.9|14288|14296.4|14294.6|14301.5|14300.1|14288.9|14288|1046
1702501800000|2023-12-13 21:10:00|14295.9|14294.3|14297.4|14295.5|14309.7|14308|14291.7|14290|770
1702502100000|2023-12-13 21:15:00|14297.3|14295.8|14312.5|14310.7|14312.6|14311|14297.2|14295.4|920
1702502400000|2023-12-13 21:20:00|14312.6|14310.6|14307.3|14305.8|14312.6|14310.8|14303.1|14301.5|898
1702502700000|2023-12-13 21:25:00|14307.4|14305.9|14302.6|14300.8|14309.1|14307.5|14301.2|14299.5|873
1702503000000|2023-12-13 21:30:00|14302.7|14300.9|14303|14301.3|14307|14305.3|14298.9|14297.3|739
1702503300000|2023-12-13 21:35:00|14303.1|14301.4|14304.3|14302.5|14307.8|14306.1|14301|14299.3|874
1702503600000|2023-12-13 21:40:00|14304.5|14302.6|14292.5|14290.4|14305.8|14304.1|14290.5|14288.9|693
1702503900000|2023-12-13 21:45:00|14293.3|14291.4|14292.9|14290.4|14297.9|14295.5|14291.8|14289.3|688
1702504200000|2023-12-13 21:50:00|14292.8|14290.2|14294.5|14292|14297.4|14295.4|14292.8|14290.2|1060
1702504500000|2023-12-13 21:55:00|14295|14291.5|14291.8|14286.1|14296.5|14291.9|14290.9|14285.3|715
1702504800000|2023-12-13 22:00:00|14291.9|14286.3|14289.4|14282.4|14291.9|14286.3|14289.1|14282.1|18
1702505100000|2023-12-13 22:05:00|14288.3|14281.3|14287.5|14280.5|14288.5|14281.5|14286.2|14279.2|15
1702505400000|2023-12-13 22:10:00|14287.7|14280.7|14288.4|14281.4|14288.5|14281.5|14287.1|14280.1|18
1702505700000|2023-12-13 22:15:00|14288.2|14281.2|14289.6|14282.6|14290|14283.1|14288|14281|24
1702506000000|2023-12-13 22:20:00|14289.5|14282.5|14281.7|14274.7|14289.5|14282.5|14281.7|14274.7|46
1702506300000|2023-12-13 22:25:00|14281.8|14274.8|14261.2|14254.2|14281.8|14275.1|14260.5|14253.6|128
1702506600000|2023-12-13 22:30:00|14261.1|14254.1|14242.5|14236.1|14268.1|14261.1|14238.8|14231.8|303
1702506900000|2023-12-13 22:35:00|14244.3|14237.3|14240.9|14233.9|14246.2|14239.2|14238.9|14231.9|222
1702507200000|2023-12-13 22:40:00|14240.8|14233.8|14223.8|14216.8|14241|14234|14222.9|14215.9|310
1702507500000|2023-12-13 22:45:00|14223.4|14216.9|14219.2|14214|14223.9|14217.6|14211.8|14204.8|614
1702507800000|2023-12-13 22:50:00|14219.3|14214.1|14255.2|14248.2|14255.2|14248.2|14219.2|14214|670
1702508100000|2023-12-13 22:55:00|14255.3|14248.3|14261|14254|14273.6|14266.6|14250.4|14243.4|624
1702508400000|2023-12-13 23:00:00|14260.9|14253.9|14261.2|14257.1|14269|14262|14240.2|14235.7|737
1702508700000|2023-12-13 23:05:00|14260.7|14257.6|14252.5|14249.7|14260.7|14257.6|14240.2|14238.1|467
1702509000000|2023-12-13 23:10:00|14252.6|14250.1|14252.4|14249.1|14258.7|14256|14248.7|14245.8|674
1702509300000|2023-12-13 23:15:00|14252.5|14249.2|14268.5|14266.8|14268.6|14266.8|14252.5|14249.2|799
1702509600000|2023-12-13 23:20:00|14268.9|14267|14258.3|14257.3|14270.1|14267.8|14251.4|14249.8|933
1702509900000|2023-12-13 23:25:00|14258.4|14257.4|14253|14251.3|14261.3|14260.2|14251.2|14249.9|749
1702510200000|2023-12-13 23:30:00|14252.8|14251.1|14257.4|14256.4|14259.5|14258.2|14242.5|14241|955
1702510500000|2023-12-13 23:35:00|14256.7|14255.2|14265.5|14263.8|14271.3|14269.8|14255.2|14253.6|938
1702510800000|2023-12-13 23:40:00|14265.7|14264|14268.8|14267|14275|14273.4|14265.7|14264|757
1702511100000|2023-12-13 23:45:00|14268|14266.5|14275|14272.9|14276.4|14275.1|14266.8|14265.1|721
1702511400000|2023-12-13 23:50:00|14275.2|14273.1|14281.2|14279.7|14281.9|14280.3|14271.3|14269.8|747
1702511700000|2023-12-13 23:55:00|14281.3|14279.8|14280|14278.3|14285.1|14283.4|14274.9|14273.2|862
1702512000000|2023-12-14 00:00:00|14279.8|14278.2|14282.4|14280.9|14292.5|14291.4|14276|14274.4|1414
1702512300000|2023-12-14 00:05:00|14282.5|14280.8|14285.1|14283.7|14287.3|14286|14274|14272.7|1465
1702512600000|2023-12-14 00:10:00|14285|14283.6|14284.9|14283.7|14289.7|14288.1|14279.4|14278|1451
1702512900000|2023-12-14 00:15:00|14285|14283.8|14272.6|14271.5|14288.2|14287.1|14267.5|14266.2|1332
1702513200000|2023-12-14 00:20:00|14272.7|14271.6|14265.9|14264.7|14273.8|14272.6|14263.6|14261.9|1465
1702513500000|2023-12-14 00:25:00|14265.8|14265.4|14269.7|14268.4|14270.3|14269.3|14263.3|14262|915
1702513800000|2023-12-14 00:30:00|14269.6|14268.6|14246.2|14244.8|14269.6|14268.6|14243.9|14242.7|1646
1702514100000|2023-12-14 00:35:00|14246.5|14245.1|14243.4|14242.4|14248.4|14247.4|14239.1|14237.9|884
1702514400000|2023-12-14 00:40:00|14243.2|14242.2|14254.7|14253.7|14257.1|14256.1|14242.2|14241.2|741
1702514700000|2023-12-14 00:45:00|14254.7|14253.5|14251.2|14249.9|14258.6|14257.6|14249.3|14248.1|1176
1702515000000|2023-12-14 00:50:00|14251.4|14250.3|14242.4|14241|14252.8|14251.5|14239.6|14238.6|1441
1702515300000|2023-12-14 00:55:00|14242.3|14240.9|14221.9|14220.6|14242.3|14241|14218.7|14217.7|1681
1702515600000|2023-12-14 01:00:00|14222|14220.9|14214.7|14213.5|14223.2|14222.2|14205.5|14204.4|1663
1702515900000|2023-12-14 01:05:00|14214.5|14213.4|14216.7|14215.7|14226.4|14225.2|14213.6|14212.5|1621
1702516200000|2023-12-14 01:10:00|14216.8|14215.8|14234.6|14233.6|14242.8|14241.7|14213.3|14212.2|1849
1702516500000|2023-12-14 01:15:00|14234.3|14233.3|14225.8|14224.8|14238.3|14237.1|14219.9|14218.7|1348
1702516800000|2023-12-14 01:20:00|14225.7|14224.7|14240.8|14239.8|14244.6|14243.1|14224|14223|1351
1702517100000|2023-12-14 01:25:00|14240.9|14239.9|14241.5|14240.3|14247.4|14246.3|14238|14237|1325
1702517400000|2023-12-14 01:30:00|14240.7|14239.7|14235.2|14233.9|14249.7|14248.6|14235|14233.8|1229
1702517700000|2023-12-14 01:35:00|14235.3|14234|14242.7|14241.7|14242.9|14241.7|14233|14232|1218
1702518000000|2023-12-14 01:40:00|14242.5|14241.5|14245.6|14244.6|14247.1|14245.9|14240.2|14239.2|1186
1702518300000|2023-12-14 01:45:00|14245.2|14244.4|14236.2|14234.9|14246.7|14245.5|14233.8|14232.8|1198
1702518600000|2023-12-14 01:50:00|14236|14235|14231.5|14230.5|14241.1|14240|14227.9|14226.7|1065
1702518900000|2023-12-14 01:55:00|14231.3|14230.3|14232.5|14231.5|14235.2|14234.1|14225.3|14224.3|931
1702519200000|2023-12-14 02:00:00|14232.6|14231.6|14233.3|14232.3|14242|14240.9|14232.6|14231.6|790
1702519500000|2023-12-14 02:05:00|14232.8|14231.8|14220.1|14219.1|14234.2|14233.2|14218|14216.7|682
1702519800000|2023-12-14 02:10:00|14220|14219|14219|14217.8|14220.1|14219.1|14212.3|14211.3|1051
1702520100000|2023-12-14 02:15:00|14219.1|14217.7|14218.2|14217.2|14221.1|14219.8|14212.6|14211.6|1134
1702520400000|2023-12-14 02:20:00|14218.3|14217.3|14204.8|14203.6|14220.9|14219.9|14203.3|14202.3|977
1702520700000|2023-12-14 02:25:00|14204.7|14203.5|14185.1|14183.9|14205|14203.8|14182.3|14180.9|1858
1702521000000|2023-12-14 02:30:00|14185.2|14183.8|14197|14195.8|14205.8|14204.6|14184.8|14183.5|1515
1702521300000|2023-12-14 02:35:00|14196.9|14195.9|14188.6|14187.3|14200.1|14198.9|14184.9|14183.6|1475
1702521600000|2023-12-14 02:40:00|14188.5|14187.4|14194.5|14193.2|14198.6|14197.4|14182.4|14181|1537
1702521900000|2023-12-14 02:45:00|14194.3|14193.1|14194.1|14192.9|14197.5|14196.3|14190.2|14188.9|1017
1702522200000|2023-12-14 02:50:00|14194|14192.7|14187.8|14186.8|14194.8|14193.6|14178.3|14177|1260
1702522500000|2023-12-14 02:55:00|14187.9|14186.7|14193.8|14192.8|14199.5|14198.3|14187.8|14186.6|1301
1702522800000|2023-12-14 03:00:00|14193.9|14192.9|14182.6|14181.6|14194.9|14193.9|14177.6|14176.3|1298
1702523100000|2023-12-14 03:05:00|14182.5|14181.5|14184.7|14183.7|14187.3|14186.2|14177.8|14176.4|1035
1702523400000|2023-12-14 03:10:00|14184.5|14183.5|14179.7|14178.7|14187.6|14186.6|14174|14172.6|1203
1702523700000|2023-12-14 03:15:00|14179.9|14178.8|14180.9|14179.9|14182.3|14181.2|14174.1|14173|1042
1702524000000|2023-12-14 03:20:00|14180.6|14179.6|14184.9|14183.9|14187.7|14186.5|14180.4|14179.3|805
1702524300000|2023-12-14 03:25:00|14185|14184|14159.6|14158.3|14187.4|14186.4|14155.6|14154.5|1479
1702524600000|2023-12-14 03:30:00|14159.2|14158.2|14159.8|14158.8|14167.8|14166.8|14155.9|14154.9|1053
1702524900000|2023-12-14 03:35:00|14158.9|14157.9|14144.5|14143.5|14158.9|14157.9|14128.6|14126.7|1640
1702525200000|2023-12-14 03:40:00|14144.6|14143.6|14124.7|14123.7|14146.9|14145.9|14096|14093.8|1850
1702525500000|2023-12-14 03:45:00|14124.9|14123.4|14128.4|14127|14134.3|14132.7|14108.8|14107.1|1966
1702525800000|2023-12-14 03:50:00|14128.3|14127.2|14142.2|14140.9|14147.5|14145.9|14124.5|14123.2|1758
1702526100000|2023-12-14 03:55:00|14142.4|14141.2|14141.5|14140.2|14153.6|14152.2|14140.6|14139.3|1665
1702526400000|2023-12-14 04:00:00|14141.4|14140.1|14146.9|14145.6|14147.9|14146.6|14136.5|14135.2|1401
1702526700000|2023-12-14 04:05:00|14146.8|14145.5|14144.5|14143.2|14154.7|14153.4|14142.3|14140.9|1276
1702527000000|2023-12-14 04:10:00|14144.4|14143.1|14149.9|14148.5|14157.3|14156.1|14144.1|14143|1306
1702527300000|2023-12-14 04:15:00|14149.8|14148.4|14141.5|14140.2|14149.8|14148.5|14139.3|14138.1|1076
1702527600000|2023-12-14 04:20:00|14141.4|14140.3|14148.5|14147.3|14153.7|14152.5|14138.1|14136.8|1022
1702527900000|2023-12-14 04:25:00|14148.6|14147.4|14165.3|14163.8|14167.2|14165.7|14145.4|14144.2|1077
1702528200000|2023-12-14 04:30:00|14165.6|14164.1|14168.9|14167.6|14169|14167.7|14157.6|14156.3|966
1702528500000|2023-12-14 04:35:00|14169.9|14168.6|14160.7|14159.6|14176.2|14174.9|14156.2|14155.1|1279
1702528800000|2023-12-14 04:40:00|14160.6|14159.5|14165|14163.8|14167|14165.9|14159.3|14158.2|1180
1702529100000|2023-12-14 04:45:00|14164.9|14163.7|14156.4|14155.3|14166.6|14165.4|14154.7|14153.3|904
1702529400000|2023-12-14 04:50:00|14156.5|14155.2|14175.8|14174.5|14178.7|14177.4|14156.3|14155.1|1070
1702529700000|2023-12-14 04:55:00|14175.9|14174.6|14172.1|14170.8|14177.4|14176.2|14168.7|14167.5|1038
1702530000000|2023-12-14 05:00:00|14172.2|14171|14181|14179.7|14187.9|14186.7|14172.2|14171|1592
1702530300000|2023-12-14 05:05:00|14180.9|14179.8|14184|14182.7|14184.7|14183.6|14175.8|14174.8|729
1702530600000|2023-12-14 05:10:00|14184.5|14183.2|14185.1|14184.1|14186.5|14185.5|14175.4|14174.4|1142
1702530900000|2023-12-14 05:15:00|14185|14184|14177.7|14176.4|14187.6|14186.5|14173.9|14172.7|911
1702531200000|2023-12-14 05:20:00|14177.6|14176.5|14181|14179.8|14183.7|14182.7|14175.4|14174.3|820
1702531500000|2023-12-14 05:25:00|14181.1|14179.7|14169.7|14168.6|14182.7|14181.5|14166.1|14164.7|1048
1702531800000|2023-12-14 05:30:00|14169.8|14168.7|14172.1|14171.1|14175.8|14174.7|14162.1|14160.9|1033
1702532100000|2023-12-14 05:35:00|14171.9|14170.9|14172.5|14171.2|14176.3|14174.8|14164.3|14163|1014
1702532400000|2023-12-14 05:40:00|14172.4|14171.1|14160.7|14159.5|14173.3|14172|14156.3|14155|1260
1702532700000|2023-12-14 05:45:00|14160.9|14159.9|14166.7|14165.4|14168.8|14167.5|14157.5|14156.2|823
1702533000000|2023-12-14 05:50:00|14166.8|14165.5|14157.9|14156.6|14171|14169.7|14156.2|14155|1195
1702533300000|2023-12-14 05:55:00|14157.8|14156.4|14142.5|14141.2|14157.9|14156.6|14138.6|14137.2|1280
1702533600000|2023-12-14 06:00:00|14142.2|14140.9|14137.1|14135.8|14151.3|14149.8|14135.8|14134.5|1416
1702533900000|2023-12-14 06:05:00|14137.2|14136.3|14152.5|14151.5|14156.5|14155.2|14137.1|14136.3|1055
1702534200000|2023-12-14 06:10:00|14152.4|14151.4|14148.9|14147.7|14158.2|14156.9|14144.5|14143.2|1182
1702534500000|2023-12-14 06:15:00|14149.1|14147.9|14151.1|14150|14153.7|14152.4|14140.6|14139.3|1097
1702534800000|2023-12-14 06:20:00|14151.2|14149.9|14161.7|14160.3|14163.2|14161.7|14149.8|14148.5|1048
1702535100000|2023-12-14 06:25:00|14161.8|14160.5|14178.6|14177.3|14180.1|14178.7|14161.7|14160.5|1033
1702535400000|2023-12-14 06:30:00|14179.1|14177.8|14175.4|14174.4|14185|14183.7|14174.9|14173.2|772
1702535700000|2023-12-14 06:35:00|14175.3|14174.3|14177|14175.7|14189.9|14188.2|14171.7|14170.3|1157
1702536000000|2023-12-14 06:40:00|14177.1|14175.8|14175.4|14174.3|14181.6|14180.6|14168.5|14167.3|1450
1702536300000|2023-12-14 06:45:00|14175.8|14174.7|14162.6|14161.2|14181.8|14180.6|14162.5|14161.2|1328
1702536600000|2023-12-14 06:50:00|14162.7|14161.3|14164.4|14163.2|14166.8|14165.7|14158.3|14157|1317
1702536900000|2023-12-14 06:55:00|14165.1|14163.9|14157.6|14156.5|14175|14173.8|14157.6|14156.3|1220
1702537200000|2023-12-14 07:00:00|14157.1|14156.6|14152.1|14150.7|14157.1|14156.6|14143.3|14141.9|1765
1702537500000|2023-12-14 07:05:00|14152|14150.8|14175.3|14174.3|14177|14176|14151.9|14150.6|1811
1702537800000|2023-12-14 07:10:00|14174.8|14173.8|14183.6|14182.2|14184|14182.6|14169.4|14168.1|1685
1702538100000|2023-12-14 07:15:00|14183.7|14182.3|14177.1|14176.1|14187.2|14185.9|14173.8|14172.7|1571
1702538400000|2023-12-14 07:20:00|14177|14175.9|14192|14190.6|14196.3|14195|14172.1|14170.9|1708
1702538700000|2023-12-14 07:25:00|14192.1|14190.7|14187.6|14186.4|14193.1|14192|14186.3|14185.2|1400
1702539000000|2023-12-14 07:30:00|14188.1|14187.1|14206.4|14205.1|14207.2|14206.1|14186.3|14185.1|1752
1702539300000|2023-12-14 07:35:00|14206.6|14205.2|14201.8|14200.8|14209|14207.9|14198.4|14197.3|1567
1702539600000|2023-12-14 07:40:00|14201.7|14200.7|14194.6|14193.6|14210.3|14209|14192.5|14191.2|1528
1702539900000|2023-12-14 07:45:00|14194.7|14193.7|14212.3|14211|14218.9|14217.2|14191.1|14190.1|1557
1702540200000|2023-12-14 07:50:00|14212.2|14210.9|14205.2|14204.2|14214.7|14213.6|14200.7|14199.5|1297
1702540500000|2023-12-14 07:55:00|14205.4|14204.4|14202.2|14200.9|14212.4|14211.3|14197.4|14196.4|1350
1702540800000|2023-12-14 08:00:00|14201.7|14200.6|14195.1|14194.1|14206.3|14205.1|14185.8|14184.6|2441
1702541100000|2023-12-14 08:05:00|14195.2|14194|14193.9|14192.7|14205|14204|14191.8|14190.6|1796
1702541400000|2023-12-14 08:10:00|14193.8|14192.6|14174.7|14173.5|14196.7|14195.7|14174.5|14173.2|1796
1702541700000|2023-12-14 08:15:00|14174.6|14173.4|14176.5|14175.5|14180.7|14179.7|14169.4|14168.4|1826
1702542000000|2023-12-14 08:20:00|14176.6|14175.4|14167|14165.9|14177.7|14176.4|14162.3|14161.3|1489
1702542300000|2023-12-14 08:25:00|14167.1|14165.6|14168.1|14166.7|14173.4|14172.2|14163.3|14162.3|1292
1702542600000|2023-12-14 08:30:00|14168|14166.6|14155|14154|14168.6|14167.6|14154.9|14153.9|1886
1702542900000|2023-12-14 08:35:00|14155.1|14154.1|14164.2|14163|14168.2|14166.7|14153|14152|1566
1702543200000|2023-12-14 08:40:00|14164.3|14163.1|14183.1|14182.1|14184.8|14183.7|14163.5|14162.4|1571
1702543500000|2023-12-14 08:45:00|14183.3|14182.3|14179.9|14178.6|14190.3|14189.2|14177.7|14176.7|1380
1702543800000|2023-12-14 08:50:00|14179.8|14178.5|14175|14174|14188.9|14187.6|14172|14170.8|1552
1702544100000|2023-12-14 08:55:00|14175.1|14174.5|14186.6|14185.6|14188.6|14187.5|14166.5|14165|1801
1702544400000|2023-12-14 09:00:00|14186.7|14185.7|14185.2|14184|14198.4|14197.4|14184.8|14183.7|1636
1702544700000|2023-12-14 09:05:00|14185.4|14184.1|14172.4|14171.1|14187.2|14186.1|14172.4|14171|1674
1702545000000|2023-12-14 09:10:00|14172.3|14171|14167.7|14166.7|14175.9|14174.7|14166.7|14165.5|1431
1702545300000|2023-12-14 09:15:00|14167.4|14166.6|14161.9|14160.7|14168.1|14166.9|14156.3|14154.9|1381
1702545600000|2023-12-14 09:20:00|14161.8|14160.6|14162.3|14161.1|14172.8|14171.4|14159|14157.7|1805
1702545900000|2023-12-14 09:25:00|14162.2|14161|14157.1|14155.9|14163.6|14162.2|14147.3|14145.7|1531
1702546200000|2023-12-14 09:30:00|14157.2|14156|14156.6|14155.5|14163.9|14162.6|14153.2|14151.7|1315
1702546500000|2023-12-14 09:35:00|14156.8|14155.6|14163.1|14161.9|14165.3|14164.3|14156.6|14155.5|1084
1702546800000|2023-12-14 09:40:00|14163.2|14162|14164.7|14163.4|14169.4|14168.3|14161.9|14160.9|1219
1702547100000|2023-12-14 09:45:00|14164.3|14162.9|14148.9|14147.7|14164.3|14162.9|14142.8|14141.4|1462
1702547400000|2023-12-14 09:50:00|14149.4|14148.1|14143.3|14141.9|14152.5|14151.2|14142.2|14140.7|1233
1702547700000|2023-12-14 09:55:00|14143.4|14141.8|14149.1|14147.9|14150.7|14149.6|14140.7|14139.3|1329
1702548000000|2023-12-14 10:00:00|14149|14148.1|14172.8|14171.4|14177.9|14176.6|14149|14148|1462
1702548300000|2023-12-14 10:05:00|14172.9|14171.5|14172.6|14171.4|14175.7|14174.5|14167.2|14165.9|1207
1702548600000|2023-12-14 10:10:00|14172.7|14171.3|14166.4|14165.1|14177.7|14176.6|14164.1|14162.8|1415
1702548900000|2023-12-14 10:15:00|14166.3|14165|14166.1|14165.1|14171.2|14170.1|14160.4|14159.3|1355
1702549200000|2023-12-14 10:20:00|14166.2|14165.2|14171.4|14170.1|14172.7|14171.3|14160.4|14159.1|1278
1702549500000|2023-12-14 10:25:00|14171.6|14170.6|14170.6|14169.1|14174.8|14173.4|14168.8|14167.7|1163
1702549800000|2023-12-14 10:30:00|14170.5|14169.2|14162.8|14161.8|14171.9|14170.8|14159.3|14158.3|1190
1702550100000|2023-12-14 10:35:00|14162.7|14161.7|14159.9|14158.5|14168.7|14167.4|14159.4|14158.1|1390
1702550400000|2023-12-14 10:40:00|14159.8|14158.4|14163.1|14161.6|14163.6|14162.2|14154.1|14152.9|1258
1702550700000|2023-12-14 10:45:00|14163.2|14161.7|14167.3|14166.3|14169.8|14168.7|14161|14159.7|1011
1702551000000|2023-12-14 10:50:00|14167.8|14166.8|14159.9|14158.6|14168.4|14167.2|14157.2|14155.9|1194
1702551300000|2023-12-14 10:55:00|14160|14158.5|14158|14157|14161.4|14160.1|14154.4|14153|1289
1702551600000|2023-12-14 11:00:00|14157.9|14156.7|14154|14152.8|14157.9|14156.7|14150.8|14149.5|1541
1702551900000|2023-12-14 11:05:00|14154.1|14153.4|14145.6|14144.3|14160|14158.7|14143.8|14142.6|1048
1702552200000|2023-12-14 11:10:00|14145.7|14144.6|14149.2|14147.9|14153.4|14152.3|14144.5|14143.4|1063
1702552500000|2023-12-14 11:15:00|14149.3|14148|14146.6|14145.6|14150.9|14149.7|14145.1|14144.1|751
1702552800000|2023-12-14 11:20:00|14146.5|14145.5|14137.1|14135.9|14150.8|14149.8|14135.4|14134.1|1110
1702553100000|2023-12-14 11:25:00|14137.5|14136.2|14129.1|14128|14137.5|14136.2|14123.8|14122.5|1325
1702553400000|2023-12-14 11:30:00|14129.2|14127.8|14136.9|14135.5|14140.3|14139.3|14128|14127|1248
1702553700000|2023-12-14 11:35:00|14136.7|14135.6|14133.2|14131.9|14138.6|14137.6|14128.4|14127.3|1258
1702554000000|2023-12-14 11:40:00|14133.3|14132.1|14134.7|14133.7|14142.6|14141.2|14130.9|14129.8|1337
1702554300000|2023-12-14 11:45:00|14134.8|14133.6|14128.3|14127.2|14135|14133.7|14124.1|14123.1|1134
1702554600000|2023-12-14 11:50:00|14128.2|14127.1|14138.9|14137.7|14141.4|14140.1|14128.1|14127.1|1383
1702554900000|2023-12-14 11:55:00|14139|14137.6|14143.2|14141.9|14145.6|14144.2|14134.1|14133.1|1106
1702555200000|2023-12-14 12:00:00|14142.9|14141.9|14148.4|14147|14150|14148.8|14136.1|14134.9|1870
1702555500000|2023-12-14 12:05:00|14148.9|14147.1|14159|14157.3|14161.6|14160.2|14145.8|14144.7|1811
1702555800000|2023-12-14 12:10:00|14159.2|14157.4|14166.3|14165.6|14166.8|14165.8|14156.2|14154.7|858
1702556100000|2023-12-14 12:15:00|14166.5|14165.5|14167.3|14166.3|14174.5|14173.5|14164.6|14163.6|988
1702556400000|2023-12-14 12:20:00|14167.6|14166.6|14159.9|14158.6|14174.9|14173.7|14158.8|14157.6|1237
1702556700000|2023-12-14 12:25:00|14160|14158.7|14173.3|14172.3|14174.2|14173.2|14158.3|14157.3|1076
1702557000000|2023-12-14 12:30:00|14173.2|14172.2|14160|14158.8|14173.2|14172.2|14158.3|14157.3|1353
1702557300000|2023-12-14 12:35:00|14160.1|14158.9|14154.4|14153.4|14161|14159.9|14153.2|14152.2|843
1702557600000|2023-12-14 12:40:00|14154.2|14153.3|14166.2|14165.2|14167.8|14166.8|14152.4|14151.4|979
1702557900000|2023-12-14 12:45:00|14166.3|14165.3|14177.8|14176.3|14182|14180.7|14165.3|14164.1|1206
1702558200000|2023-12-14 12:50:00|14177.4|14176.2|14175.9|14174.8|14186.1|14184.6|14175.2|14174.1|1163
1702558500000|2023-12-14 12:55:00|14175.7|14174.7|14164.9|14163.8|14175.7|14174.7|14164.4|14163.4|953
1702558800000|2023-12-14 13:00:00|14164.8|14163.9|14178|14177|14182.2|14181|14163.3|14162.1|1622
1702559100000|2023-12-14 13:05:00|14178.1|14176.9|14177.3|14176.3|14184.2|14183.2|14175.7|14174.3|1189
1702559400000|2023-12-14 13:10:00|14177.4|14176.1|14184.8|14181.9|14185.3|14183.9|14172.6|14171.6|1336
1702559700000|2023-12-14 13:15:00|14184.2|14182.1|14204.7|14203.7|14207.8|14206.8|14172.8|14171.7|2072
1702560000000|2023-12-14 13:20:00|14204.8|14203.8|14196.1|14195.1|14206.9|14205.6|14186.2|14185.2|1814
1702560300000|2023-12-14 13:25:00|14196.5|14195.5|14181.1|14175.1|14196.5|14195.5|14175.8|14173.8|1357
1702560600000|2023-12-14 13:30:00|14181.2|14175.2|14219.1|14217.5|14229.5|14227.9|14181.2|14175.2|2948
1702560900000|2023-12-14 13:35:00|14218.7|14217.2|14213.9|14212.5|14227.2|14225.8|14209.4|14207.9|2743
1702561200000|2023-12-14 13:40:00|14213.7|14212.6|14198.3|14197.3|14218.1|14216.8|14191.3|14190.3|1793
1702561500000|2023-12-14 13:45:00|14198.2|14197.2|14195|14194|14207.7|14206.7|14188.2|14186.8|1861
1702561800000|2023-12-14 13:50:00|14194.9|14193.9|14197.3|14196.3|14211.5|14210.5|14192.9|14191.9|1495
1702562100000|2023-12-14 13:55:00|14197.4|14196.4|14186.9|14185.9|14197.9|14196.9|14182.7|14181.4|1542
1702562400000|2023-12-14 14:00:00|14187.2|14186.2|14179|14178|14196.8|14195.8|14170.8|14169.5|1779
1702562700000|2023-12-14 14:05:00|14179.1|14178.1|14173.4|14172.4|14179.9|14178.9|14165.8|14164.8|1825
1702563000000|2023-12-14 14:10:00|14173.3|14172.3|14182.3|14181.3|14187|14186|14168.5|14167.5|1672
1702563300000|2023-12-14 14:15:00|14182.2|14181.2|14197.8|14196.8|14201|14200|14182.2|14181.2|1381
1702563600000|2023-12-14 14:20:00|14198|14197|14205.2|14204.2|14211.3|14210.6|14198|14197|1414
1702563900000|2023-12-14 14:25:00|14205|14204|14210|14209|14215.2|14214.2|14201.2|14200.2|1220
1702564200000|2023-12-14 14:30:00|14209.9|14208.9|14191.4|14190.4|14210.1|14209.1|14190|14189|1236
1702564500000|2023-12-14 14:35:00|14191.3|14190.3|14181|14180|14196.7|14195.7|14176.2|14175.5|1325
1702564800000|2023-12-14 14:40:00|14180.9|14179.9|14174|14173|14182|14181|14171.3|14170.3|1026
1702565100000|2023-12-14 14:45:00|14174.2|14173.2|14180.4|14179.4|14180.6|14179.6|14165.8|14164.8|1044
1702565400000|2023-12-14 14:50:00|14180.5|14179.5|14175.1|14174.1|14180.7|14179.7|14161.5|14160.5|1126
1702565700000|2023-12-14 14:55:00|14175|14174|14169.3|14168.3|14175.5|14174.5|14162.2|14161.5|792
1702566000000|2023-12-14 15:00:00|14169.5|14168.5|14159.7|14159|14169.5|14168.6|14150.9|14149.9|1041
1702566300000|2023-12-14 15:05:00|14159.8|14159.1|14172.1|14171.1|14176.7|14175.7|14159.8|14159.1|1089
1702566600000|2023-12-14 15:10:00|14172.2|14171.2|14167.9|14167.2|14179.8|14178.8|14165.7|14164.9|1028
1702566900000|2023-12-14 15:15:00|14167.8|14167.1|14173.2|14172.2|14175.1|14174.4|14163|14162|1009
1702567200000|2023-12-14 15:20:00|14173.3|14172.3|14183.4|14182.4|14186.8|14185.8|14172.1|14171.1|1337
1702567500000|2023-12-14 15:25:00|14183.6|14182.6|14183.7|14182.7|14187.7|14186.7|14173.1|14172.1|1054
1702567800000|2023-12-14 15:30:00|14183.9|14182.7|14202.5|14201.1|14203|14201.7|14182.8|14181.6|1759
1702568100000|2023-12-14 15:35:00|14202.4|14201.2|14208.4|14207.2|14210.4|14209.2|14200.9|14199.5|1736
1702568400000|2023-12-14 15:40:00|14208.3|14207|14210.8|14209.8|14216.1|14214.9|14206.2|14205.2|1501
1702568700000|2023-12-14 15:45:00|14210.7|14209.7|14195.1|14194.1|14211.2|14210.2|14194.8|14193.8|1442
1702569000000|2023-12-14 15:50:00|14195.2|14194.2|14181.3|14180.3|14195.4|14194.4|14180.5|14179.4|1585
1702569300000|2023-12-14 15:55:00|14181.4|14180.4|14168.6|14167.6|14183.4|14182.4|14166.9|14165.9|1180
1702569600000|2023-12-14 16:00:00|14168.9|14168.2|14174.4|14173.4|14176.8|14175.8|14166.3|14165.5|1053
1702569900000|2023-12-14 16:05:00|14174.3|14173.3|14162.4|14161.7|14175.4|14174.4|14161.3|14160.3|758
1702570200000|2023-12-14 16:10:00|14162.5|14161.8|14161|14160|14165.1|14164.1|14157.3|14156.3|928
1702570500000|2023-12-14 16:15:00|14160.8|14159.8|14159.7|14158.5|14162.7|14161.5|14151.2|14150|1704
1702570800000|2023-12-14 16:20:00|14159.8|14158.7|14161.1|14160.1|14163.1|14161.9|14155.5|14154.3|1464
1702571100000|2023-12-14 16:25:00|14161|14160|14161.3|14160.3|14168.2|14166.8|14157.2|14156.2|1387
1702571400000|2023-12-14 16:30:00|14161.2|14160.2|14150.4|14149.4|14165.9|14164.7|14144.4|14142.9|1838
1702571700000|2023-12-14 16:35:00|14150.3|14149.3|14153.4|14152.4|14158.9|14157.5|14149.9|14148.8|1355
1702572000000|2023-12-14 16:40:00|14153.3|14152.3|14151.3|14150.3|14157.3|14156.2|14150.5|14149.4|1178
1702572300000|2023-12-14 16:45:00|14151.1|14150.1|14155.2|14154.1|14158.1|14157.1|14147.9|14146.9|1109
1702572600000|2023-12-14 16:50:00|14155.3|14154.2|14149.8|14148.7|14155.8|14154.7|14140.5|14139.5|1282
1702572900000|2023-12-14 16:55:00|14149.7|14148.5|14154.7|14153.7|14156.4|14155.4|14147.9|14146.9|1239
1702573200000|2023-12-14 17:00:00|14154.9|14153.6|14166.8|14165.8|14167.8|14166.8|14152.6|14151.4|1778
1702573500000|2023-12-14 17:05:00|14166.9|14165.9|14168.6|14167.5|14172.6|14171.6|14164|14163|1271
1702573800000|2023-12-14 17:10:00|14168.5|14167.6|14157.1|14156.1|14169.2|14168.2|14155.2|14153.9|1192
1702574100000|2023-12-14 17:15:00|14157.5|14156.5|14153.6|14152.4|14161.3|14160.3|14153.4|14152.4|622
1702574400000|2023-12-14 17:20:00|14153.8|14152.6|14161.6|14160.4|14161.6|14160.5|14147.4|14146.1|1104
1702574700000|2023-12-14 17:25:00|14161.5|14160.5|14162.5|14161.5|14169.9|14168.9|14161.4|14160.3|678
1702575000000|2023-12-14 17:30:00|14162.3|14161.6|14164.4|14163.7|14165.4|14164.4|14159.9|14158.9|551
1702575300000|2023-12-14 17:35:00|14164.5|14163.8|14158.5|14157.5|14167.9|14167.2|14158.1|14157.1|650
1702575600000|2023-12-14 17:40:00|14158.3|14157.3|14167.8|14167.1|14168.7|14168|14155.8|14155.1|577
1702575900000|2023-12-14 17:45:00|14167.7|14167|14164|14163.3|14167.9|14167|14160.8|14159.9|456
1702576200000|2023-12-14 17:50:00|14164.1|14163.4|14165|14164.3|14166.3|14165.4|14162.4|14161.7|306
1702576500000|2023-12-14 17:55:00|14165.3|14164.6|14160.6|14159.6|14166.8|14165.8|14155.8|14155.1|707
1702576800000|2023-12-14 18:00:00|14160.5|14159.5|14179.1|14178.1|14181.2|14180.2|14160.5|14159.5|869
1702577100000|2023-12-14 18:05:00|14179.3|14178.2|14181|14179.8|14183|14182|14176.4|14175.4|1060
1702577400000|2023-12-14 18:10:00|14180.9|14179.9|14173.3|14172.3|14180.9|14179.9|14172.3|14171.3|548
1702577700000|2023-12-14 18:15:00|14173.4|14172.7|14177|14176.3|14179.9|14179.2|14173.2|14172.5|394
1702578000000|2023-12-14 18:20:00|14176.9|14176.2|14175.1|14174.4|14179.9|14178.9|14173.6|14172.9|379
1702578300000|2023-12-14 18:25:00|14175|14174.3|14175.9|14175.2|14176.8|14176.1|14171.1|14170.3|368
1702578600000|2023-12-14 18:30:00|14176|14175|14173.4|14172.3|14176.8|14175.8|14171.7|14170.7|684
1702578900000|2023-12-14 18:35:00|14173.3|14172.2|14177.8|14176.4|14178|14176.9|14173.3|14172.2|909
1702579200000|2023-12-14 18:40:00|14177.7|14176.5|14180.2|14179.2|14181.1|14180.1|14177|14175.9|819
1702579500000|2023-12-14 18:45:00|14180.2|14179.2|14183.1|14182.4|14184.9|14184.2|14179.8|14178.8|287
1702579800000|2023-12-14 18:50:00|14183.8|14183.1|14185|14184|14186.1|14185.2|14181.6|14180.9|319
1702580100000|2023-12-14 18:55:00|14184.5|14183.5|14185.7|14185|14187|14186.3|14182.7|14181.7|293
1702580400000|2023-12-14 19:00:00|14185.9|14184.9|14188.7|14187.7|14191.2|14190.2|14183.7|14182.7|480
1702580700000|2023-12-14 19:05:00|14188.8|14187.8|14194.6|14193.4|14194.8|14193.6|14188.7|14187.7|531
1702581000000|2023-12-14 19:10:00|14194.7|14193.5|14186.7|14185.7|14194.7|14193.5|14186.5|14185.5|510
1702581300000|2023-12-14 19:15:00|14186.6|14185.6|14185.5|14184.5|14189.1|14188.1|14181|14180|532
1702581600000|2023-12-14 19:20:00|14185.6|14184.6|14183.6|14182.6|14186|14185|14180.7|14179.7|431
1702581900000|2023-12-14 19:25:00|14183.7|14182.7|14182.9|14181.9|14184.7|14183.7|14180.8|14179.8|446
1702582200000|2023-12-14 19:30:00|14182.8|14181.8|14184.1|14183.1|14184.2|14183.2|14180.8|14179.8|535
1702582500000|2023-12-14 19:35:00|14184|14183|14183.8|14182.8|14186|14185|14183.1|14182.1|397
1702582800000|2023-12-14 19:40:00|14183.7|14182.7|14192.1|14190.7|14195.9|14194.9|14183.5|14182.5|759
1702583100000|2023-12-14 19:45:00|14192|14190.8|14198.2|14197.2|14200.2|14199.2|14191.9|14190.6|874
1702583400000|2023-12-14 19:50:00|14198.1|14197|14199.9|14198.9|14200.2|14199.2|14193.8|14192.8|552
1702583700000|2023-12-14 19:55:00|14199.8|14198.8|14192.9|14191.9|14202|14201|14191.4|14190.4|910
1702584000000|2023-12-14 20:00:00|14192.4|14191.4|14189.6|14188.6|14198.5|14197.5|14189.2|14188.2|548
1702584300000|2023-12-14 20:05:00|14189.7|14188.7|14192.1|14191.1|14194.7|14193.6|14188.7|14187.7|684
1702584600000|2023-12-14 20:10:00|14192.3|14191.2|14193.8|14192.8|14193.8|14192.8|14190.5|14189.4|408
1702584900000|2023-12-14 20:15:00|14193.7|14192.7|14184.8|14183.8|14194|14193|14184.3|14183.3|517
1702585200000|2023-12-14 20:20:00|14184.7|14183.7|14179.1|14178.1|14185.7|14184.7|14178.7|14177.7|587
1702585500000|2023-12-14 20:25:00|14178.8|14177.9|14185.7|14184.6|14185.8|14184.8|14178.4|14177.3|539
1702585800000|2023-12-14 20:30:00|14185.4|14184.7|14181.9|14180.9|14185.6|14184.7|14181.5|14180.5|427
1702586100000|2023-12-14 20:35:00|14182|14181|14179.7|14178.7|14183.3|14182.3|14177.4|14176.4|473
1702586400000|2023-12-14 20:40:00|14179.6|14178.6|14179.6|14178.6|14181.2|14180.2|14179.1|14178.1|452
1702586700000|2023-12-14 20:45:00|14179.7|14178.7|14182.5|14181.3|14184|14183|14177.8|14176.8|371
1702587000000|2023-12-14 20:50:00|14182.4|14181.1|14182.7|14181.5|14183|14181.9|14178.8|14177.8|573
1702587300000|2023-12-14 20:55:00|14182.8|14181.7|14180.7|14179.7|14183.1|14182|14180.4|14179.4|777
1702587600000|2023-12-14 21:00:00|14180.6|14179.6|14182.9|14181.9|14186.1|14184.9|14180.3|14179.3|462
1702587900000|2023-12-14 21:05:00|14182.8|14181.8|14184.6|14183.2|14184.8|14183.7|14182.8|14181.7|261
1702588200000|2023-12-14 21:10:00|14184.7|14183.3|14187.2|14186|14187.4|14186.2|14184|14182.9|274
1702588500000|2023-12-14 21:15:00|14187.3|14185.8|14190.6|14189.4|14192.8|14191.6|14187.3|14185.8|441
1702588800000|2023-12-14 21:20:00|14190.5|14189.6|14187.8|14186.8|14190.6|14189.6|14185.9|14184.6|289
1702589100000|2023-12-14 21:25:00|14187.9|14186.9|14184.8|14183.6|14188.8|14187.8|14184.7|14183.5|155
1702589400000|2023-12-14 21:30:00|14184.9|14183.5|14186.5|14185.5|14187.4|14186.1|14184.9|14183.5|377
1702589700000|2023-12-14 21:35:00|14186.6|14185.6|14189.6|14188|14190.1|14188.5|14186.5|14185.1|423
1702590000000|2023-12-14 21:40:00|14189.5|14188.1|14193.5|14191.9|14193.6|14192.1|14189.4|14188|444
1702590300000|2023-12-14 21:45:00|14193.6|14192|14195.4|14194.1|14197.2|14195.7|14192.8|14191.4|494
1702590600000|2023-12-14 21:50:00|14195.7|14194.2|14192.1|14190.5|14196|14194.4|14191.9|14190.1|899
1702590900000|2023-12-14 21:55:00|14192.9|14189.3|14191.9|14184.9|14193.7|14189.5|14188.2|14184.2|792
1702591200000|2023-12-14 22:00:00|14192.5|14185.5|14190.2|14183.2|14193|14186|14190.2|14183.2|12
1702591500000|2023-12-14 22:05:00|14190.3|14183.3|14189.2|14182.2|14190.7|14183.7|14187.7|14180.7|24
1702591800000|2023-12-14 22:10:00|14189.4|14182.4|14192.9|14185.9|14192.9|14185.9|14189.4|14182.4|40
1702592100000|2023-12-14 22:15:00|14193|14186|14192.5|14185.5|14193|14186|14192.3|14185.3|15
1702592400000|2023-12-14 22:20:00|14193.4|14186.4|14193|14186|14193.7|14186.7|14192.5|14185.5|12
1702592700000|2023-12-14 22:25:00|14193.1|14186.1|14194.2|14187.2|14194.3|14187.3|14190.8|14184.1|25
1702593000000|2023-12-14 22:30:00|14194.3|14187.3|14194.3|14187.9|14194.8|14188|14194.2|14187.3|67
1702593300000|2023-12-14 22:35:00|14194.2|14188|14194.7|14188.5|14194.7|14188.5|14194.1|14187.9|60
1702593600000|2023-12-14 22:40:00|14194.8|14188.4|14192.8|14188.3|14194.8|14188.5|14192.8|14187.1|32
1702593900000|2023-12-14 22:45:00|14193|14188.4|14194.1|14188.7|14194.3|14188.7|14193|14188.1|14
1702594200000|2023-12-14 22:50:00|14194|14188.6|14193.5|14188.3|14194.3|14188.9|14193.5|14188.3|56
1702594500000|2023-12-14 22:55:00|14193.6|14188.4|14193.5|14188.9|14193.9|14189.3|14192.5|14188|84
1702594800000|2023-12-14 23:00:00|14193.7|14188.9|14196.8|14193.2|14197|14193.6|14184.9|14181.2|493
1702595100000|2023-12-14 23:05:00|14196.3|14193.7|14207.1|14204.4|14209.8|14207.7|14194.4|14191.7|456
1702595400000|2023-12-14 23:10:00|14207|14204.1|14212.6|14210.2|14216|14214.3|14203.9|14200.7|621
1702595700000|2023-12-14 23:15:00|14212.4|14209.9|14215.9|14212.8|14219.3|14216.8|14210.6|14207.6|570
1702596000000|2023-12-14 23:20:00|14216.1|14212.9|14211.3|14209|14216.1|14213.2|14209.8|14207.3|629
1702596300000|2023-12-14 23:25:00|14210.7|14208.4|14210.8|14208.6|14212.3|14209.9|14209.8|14207.7|75
1702596600000|2023-12-14 23:30:00|14209.1|14207|14214.3|14212.6|14216.6|14214.4|14208.4|14206.4|549
1702596900000|2023-12-14 23:35:00|14214.5|14213.5|14218|14216|14222.6|14221|14213.7|14212|559
1702597200000|2023-12-14 23:40:00|14218.7|14216.8|14221.6|14219.7|14225.4|14223.7|14216.7|14214.8|621
1702597500000|2023-12-14 23:45:00|14220.8|14219|14227.9|14226.1|14232.1|14230.4|14220.8|14218.9|708
1702597800000|2023-12-14 23:50:00|14227|14225.3|14222|14220.4|14228.9|14227.1|14221.8|14220|507
1702598100000|2023-12-14 23:55:00|14221.9|14220.2|14229.1|14227.6|14231.9|14230.2|14221.7|14220|437
1702598400000|2023-12-15 00:00:00|14228.8|14227.8|14231.1|14229.4|14235.9|14234.9|14217.4|14216.2|1365
1702598700000|2023-12-15 00:05:00|14231|14229.5|14234.2|14233.2|14238.8|14237.8|14229.3|14228.1|786
1702599000000|2023-12-15 00:10:00|14234.3|14233.3|14233.7|14232.1|14238.5|14237.5|14229.3|14228|698
1702599300000|2023-12-15 00:15:00|14233.5|14231.5|14243.2|14241.7|14244.3|14243.1|14229.6|14228.2|875
1702599600000|2023-12-15 00:20:00|14242.7|14241.4|14234.8|14233.6|14242.7|14241.4|14230.6|14229.1|896
1702599900000|2023-12-15 00:25:00|14234.9|14233.5|14237.8|14236.1|14239.2|14237.7|14229.4|14228.2|809
1702600200000|2023-12-15 00:30:00|14237.9|14236|14240.2|14238.9|14241.8|14240.5|14233.1|14232.1|773
1702600500000|2023-12-15 00:35:00|14240.1|14238.8|14245.5|14244.2|14247.5|14246.2|14239.2|14238|910
1702600800000|2023-12-15 00:40:00|14245.4|14244.3|14238.6|14237.4|14246|14244.7|14234.3|14232.9|846
1702601100000|2023-12-15 00:45:00|14238.7|14237.5|14237.4|14236.1|14242.1|14241.1|14236.3|14235.2|661
1702601400000|2023-12-15 00:50:00|14237.3|14236|14240|14238.7|14242.5|14241.1|14231.7|14230.6|1290
1702601700000|2023-12-15 00:55:00|14239.9|14238.6|14225.2|14224|14239.9|14238.6|14222.6|14221.2|1593
1702602000000|2023-12-15 01:00:00|14225.1|14224.1|14226|14224.8|14227.3|14226|14218.4|14217.4|895
1702602300000|2023-12-15 01:05:00|14225.9|14224.9|14220|14218.8|14226|14225|14216.2|14214.9|694
1702602600000|2023-12-15 01:10:00|14220.4|14218.7|14214.2|14212.8|14221|14219.8|14212.1|14210.9|887
1702602900000|2023-12-15 01:15:00|14214.3|14212.9|14214|14212.9|14220.8|14219.3|14213.4|14212.1|903
1702603200000|2023-12-15 01:20:00|14213.9|14212.8|14221|14219.8|14225.4|14224|14211.6|14210.5|855
1702603500000|2023-12-15 01:25:00|14221.1|14219.7|14229.2|14227.9|14233.3|14231.9|14220.9|14219.7|823
1702603800000|2023-12-15 01:30:00|14229|14228|14228.6|14227.6|14234.6|14233.3|14228|14227|766
1702604100000|2023-12-15 01:35:00|14228.5|14227.5|14228.6|14227.4|14234.2|14233.2|14227.1|14226.1|759
1702604400000|2023-12-15 01:40:00|14228.9|14227.8|14227.6|14226.6|14229.9|14228.9|14220.9|14219.9|789
1702604700000|2023-12-15 01:45:00|14227|14226|14230.7|14229.7|14233.6|14232.6|14226.9|14225.9|685
1702605000000|2023-12-15 01:50:00|14230.5|14229.5|14229|14228|14233|14231.9|14224.5|14223.5|672
1702605300000|2023-12-15 01:55:00|14228.9|14227.9|14235.8|14234.6|14236|14235|14228.5|14227.3|545
1702605600000|2023-12-15 02:00:00|14235.9|14234.7|14237.7|14236.7|14239.2|14238.2|14233|14231.9|667
1702605900000|2023-12-15 02:05:00|14237.6|14236.6|14231.6|14230.4|14237.7|14236.7|14231.2|14230.2|653
1702606200000|2023-12-15 02:10:00|14231.4|14230.3|14232.2|14231.2|14235.9|14234.9|14230.5|14229.3|602
1702606500000|2023-12-15 02:15:00|14232.1|14231.1|14223.2|14222.2|14233.7|14232.6|14220.7|14219.7|767
1702606800000|2023-12-15 02:20:00|14223.1|14222.1|14216|14214.8|14223.2|14222.2|14212.8|14211.5|1095
1702607100000|2023-12-15 02:25:00|14215.9|14214.7|14202.6|14201.6|14216.9|14215.8|14201.9|14200.9|1333
1702607400000|2023-12-15 02:30:00|14202.5|14201.5|14209.3|14208.1|14209.9|14208.8|14200.3|14199.3|934
1702607700000|2023-12-15 02:35:00|14209.2|14208.2|14211.2|14210.2|14213.2|14212.2|14205.9|14204.7|716
1702608000000|2023-12-15 02:40:00|14211.1|14210.1|14199|14198|14211.3|14210.3|14196.5|14195.3|906
1702608300000|2023-12-15 02:45:00|14199.1|14197.9|14199.8|14198.6|14201.4|14200.3|14190.1|14189|1260
1702608600000|2023-12-15 02:50:00|14199.7|14198.5|14206.4|14205.4|14208.1|14206.8|14197.2|14196.2|1137
1702608900000|2023-12-15 02:55:00|14206.3|14205.3|14205.6|14204.4|14206.5|14205.5|14198|14196.9|738
1702609200000|2023-12-15 03:00:00|14205.4|14204.3|14204.5|14203.4|14211.8|14210.7|14203.5|14202.2|756
1702609500000|2023-12-15 03:05:00|14204.6|14203.6|14206|14204.8|14213.9|14212.3|14204.5|14203.2|594
1702609800000|2023-12-15 03:10:00|14205.7|14204.4|14209.1|14207.8|14211.6|14210.1|14204.7|14203.4|706
1702610100000|2023-12-15 03:15:00|14209|14207.7|14202.7|14201.6|14211|14209.7|14199.5|14198.1|696
1702610400000|2023-12-15 03:20:00|14202.6|14201.5|14204|14202.7|14210.8|14209.6|14202.5|14201.4|808
1702610700000|2023-12-15 03:25:00|14203.8|14202.6|14204.1|14202.9|14205.4|14204.1|14198|14196.7|699
1702611000000|2023-12-15 03:30:00|14204|14202.8|14206.2|14204.9|14207.7|14206.5|14202.3|14201.1|758
1702611300000|2023-12-15 03:35:00|14206.1|14204.8|14198.7|14197.5|14206.2|14204.9|14196.9|14195.7|458
1702611600000|2023-12-15 03:40:00|14198.4|14197.6|14201.9|14200.9|14205.2|14203.9|14195.3|14194|736
1702611900000|2023-12-15 03:45:00|14202|14201|14195.6|14194.4|14202.8|14201.5|14192.6|14191.3|512
1702612200000|2023-12-15 03:50:00|14195.5|14194.5|14181|14179.7|14195.6|14194.5|14179.9|14178.6|712
1702612500000|2023-12-15 03:55:00|14181.1|14179.8|14190.4|14189|14190.8|14189.3|14181.1|14179.8|835
1702612800000|2023-12-15 04:00:00|14190.5|14189.6|14187.4|14186.2|14194.1|14192.9|14187.3|14186.1|616
1702613100000|2023-12-15 04:05:00|14187.5|14186.1|14185|14183.5|14191.7|14190.5|14182.3|14181.1|829
1702613400000|2023-12-15 04:10:00|14185.5|14183.6|14183.5|14182.3|14189.7|14188.5|14181.9|14180.9|793
1702613700000|2023-12-15 04:15:00|14183.8|14182.6|14184|14183|14186.9|14185.5|14181.4|14180.1|629
1702614000000|2023-12-15 04:20:00|14184.2|14182.9|14183.4|14182|14184.2|14183.2|14175.3|14174|934
1702614300000|2023-12-15 04:25:00|14183.5|14182.1|14180.2|14179|14183.5|14182.2|14177.3|14176.2|649
1702614600000|2023-12-15 04:30:00|14180.1|14179.1|14185.3|14184.1|14188.5|14187.3|14180.1|14179|622
1702614900000|2023-12-15 04:35:00|14185.4|14184.2|14185.2|14183.9|14188.2|14187.1|14183.5|14182.3|689
1702615200000|2023-12-15 04:40:00|14185.1|14183.8|14170.7|14169.5|14185.1|14183.8|14167|14166|965
1702615500000|2023-12-15 04:45:00|14171|14169.3|14166.9|14165.8|14174.8|14173.5|14165.3|14164.1|1107
1702615800000|2023-12-15 04:50:00|14167|14165.9|14166.2|14165.2|14168.4|14167.2|14161.9|14160.6|854
1702616100000|2023-12-15 04:55:00|14166.3|14165.3|14172.8|14171.5|14174.8|14173.4|14166.3|14165.2|676
1702616400000|2023-12-15 05:00:00|14172.7|14171.6|14166.8|14165.6|14174.9|14173.8|14166.4|14165.1|652
1702616700000|2023-12-15 05:05:00|14167.1|14165.9|14172.3|14171.1|14172.3|14171.1|14165.8|14164.7|708
1702617000000|2023-12-15 05:10:00|14172.4|14171.2|14173.2|14172.2|14175|14173.9|14170.9|14169.7|675
1702617300000|2023-12-15 05:15:00|14173.8|14172.6|14166.2|14165|14177.7|14176.6|14166.2|14164.9|604
1702617600000|2023-12-15 05:20:00|14166.3|14164.9|14160.3|14159.1|14167.3|14166.3|14157.4|14156|677
1702617900000|2023-12-15 05:25:00|14160.5|14159.3|14168.6|14167.6|14169|14168|14160.4|14159.2|359
1702618200000|2023-12-15 05:30:00|14168.7|14167.7|14174.9|14173.7|14177.1|14175.9|14168.1|14167|813
1702618500000|2023-12-15 05:35:00|14174.5|14173.8|14182.6|14181.6|14183.1|14182|14174.5|14173.4|633
1702618800000|2023-12-15 05:40:00|14182.8|14181.8|14184.7|14183.7|14189.6|14188.5|14182.8|14181.8|754
1702619100000|2023-12-15 05:45:00|14185|14183.8|14193.4|14192.4|14193.7|14192.7|14183.5|14182.5|413
1702619400000|2023-12-15 05:50:00|14193.3|14192.3|14187.9|14186.7|14193.4|14192.4|14184.9|14183.9|805
1702619700000|2023-12-15 05:55:00|14188|14186.9|14189.4|14188.3|14195.1|14194.1|14187.4|14186.2|758
1702620000000|2023-12-15 06:00:00|14189.3|14188.1|14197.3|14196.3|14200.1|14199.1|14186.3|14185.3|1016
1702620300000|2023-12-15 06:05:00|14197.7|14196.7|14193.4|14192.4|14204|14202.8|14192|14190.8|718
1702620600000|2023-12-15 06:10:00|14193.3|14192.3|14190.2|14188.9|14196.5|14195.4|14188.4|14187.3|810
1702620900000|2023-12-15 06:15:00|14190.3|14189|14196|14194.8|14197.9|14196.6|14190|14188.7|561
1702621200000|2023-12-15 06:20:00|14195.9|14194.7|14195.7|14194.7|14200.8|14199.7|14194.7|14193.7|471
1702621500000|2023-12-15 06:25:00|14195.8|14194.8|14199.4|14198.3|14200.7|14199.6|14192.7|14191.7|571
1702621800000|2023-12-15 06:30:00|14199.5|14198.2|14198.1|14197.1|14206.6|14205.3|14196.6|14195.6|684
1702622100000|2023-12-15 06:35:00|14198.2|14197.2|14204.4|14203.4|14204.8|14203.8|14194.4|14193.4|518
1702622400000|2023-12-15 06:40:00|14204.7|14203.7|14207.7|14206.7|14208.8|14207.8|14203.7|14202.7|514
1702622700000|2023-12-15 06:45:00|14207.8|14207|14209.6|14208.6|14214|14212.9|14205.8|14204.8|536
1702623000000|2023-12-15 06:50:00|14209.7|14208.7|14207.9|14206.9|14213.7|14212.7|14207.3|14206.3|528
1702623300000|2023-12-15 06:55:00|14208|14207|14197.1|14195.8|14210.1|14209.1|14196.9|14195.7|805
1702623600000|2023-12-15 07:00:00|14197|14195.7|14200.3|14199.3|14201.9|14200.7|14193.2|14192.2|927
1702623900000|2023-12-15 07:05:00|14200.4|14199.4|14196.5|14195.3|14200.5|14199.5|14192.8|14191.8|1039
1702624200000|2023-12-15 07:10:00|14196.8|14195.5|14191.9|14190.9|14197.7|14196.7|14188.3|14187.2|1252
1702624500000|2023-12-15 07:15:00|14192|14191|14201.7|14200.7|14203.3|14202.2|14191.8|14190.8|732
1702624800000|2023-12-15 07:20:00|14201.8|14200.8|14205.7|14204.7|14206.1|14205.1|14199.6|14198.5|631
1702625100000|2023-12-15 07:25:00|14205.8|14204.8|14198.8|14197.8|14205.8|14204.8|14195.9|14194.9|816
1702625400000|2023-12-15 07:30:00|14198.7|14197.7|14184.6|14183.6|14198.7|14197.7|14183.2|14182.2|995
1702625700000|2023-12-15 07:35:00|14184.7|14183.7|14188.8|14187.8|14189.7|14188.6|14182.6|14181.6|1077
1702626000000|2023-12-15 07:40:00|14188.7|14187.7|14186.7|14185.7|14190|14189|14181.2|14180.1|1123
1702626300000|2023-12-15 07:45:00|14186.6|14185.6|14197|14195.8|14197|14195.8|14186.6|14185.6|833
1702626600000|2023-12-15 07:50:00|14197.1|14196|14191.1|14190.1|14200.9|14199.7|14190.4|14189.2|972
1702626900000|2023-12-15 07:55:00|14191.5|14190.5|14198.1|14197.1|14200.4|14199.4|14190.9|14189.9|695
1702627200000|2023-12-15 08:00:00|14198.2|14197.2|14200.3|14199.3|14204.4|14203.4|14192|14191|1190
1702627500000|2023-12-15 08:05:00|14200.2|14199.2|14196.1|14195.1|14206.7|14205.7|14195.8|14194.8|999
1702627800000|2023-12-15 08:10:00|14196.3|14195.2|14188.4|14187.1|14199|14198|14187.8|14186.8|992
1702628100000|2023-12-15 08:15:00|14188.3|14186.7|14183.2|14182.2|14188.3|14186.7|14174|14172.8|2005
1702628400000|2023-12-15 08:20:00|14183.4|14182.3|14186.9|14185.9|14187.7|14186.6|14182.2|14181.2|900
1702628700000|2023-12-15 08:25:00|14187.1|14186.1|14192.7|14191.3|14195.4|14193.9|14187.1|14186.1|1105
1702629000000|2023-12-15 08:30:00|14192.6|14191.2|14182.8|14181.4|14192.6|14191.2|14182.7|14181.4|1873
1702629300000|2023-12-15 08:35:00|14182.9|14181.5|14171.8|14170.8|14182.9|14181.7|14170.9|14169.9|1233
1702629600000|2023-12-15 08:40:00|14171.7|14170.7|14178.4|14177.4|14178.6|14177.6|14168.5|14167.3|971
1702629900000|2023-12-15 08:45:00|14178.5|14177.5|14168.9|14167.7|14178.8|14177.8|14167.8|14166.5|876
1702630200000|2023-12-15 08:50:00|14168.7|14167.4|14166.6|14165.6|14172.3|14171.2|14166.1|14165.1|906
1702630500000|2023-12-15 08:55:00|14166.8|14165.8|14172.1|14171.1|14174.7|14173.7|14166.8|14165.8|1005
1702630800000|2023-12-15 09:00:00|14172.2|14171|14166.7|14165.7|14173.6|14172.6|14165.8|14164.8|1169
1702631100000|2023-12-15 09:05:00|14166.8|14165.8|14171.8|14170.8|14178.2|14177.2|14164.8|14163.8|994
1702631400000|2023-12-15 09:10:00|14171.6|14170.6|14170.5|14169.5|14172.1|14171.1|14166|14164.8|1087
1702631700000|2023-12-15 09:15:00|14170.5|14169.8|14163.3|14162.3|14170.6|14169.9|14159.8|14159.1|612
1702632000000|2023-12-15 09:20:00|14163.4|14162.4|14165.1|14164.1|14169.9|14168.9|14162.2|14161.2|551
1702632300000|2023-12-15 09:25:00|14165.2|14164.2|14163.2|14162.2|14172|14171.2|14162.9|14161.9|673
1702632600000|2023-12-15 09:30:00|14163.5|14162.5|14175.1|14173.9|14175.2|14174.2|14163|14162.3|963
1702632900000|2023-12-15 09:35:00|14175|14174|14181.5|14180.5|14183.3|14182.3|14175|14174|901
1702633200000|2023-12-15 09:40:00|14181.6|14180.6|14179.4|14178.4|14185.4|14184.4|14176.2|14175.2|1023
1702633500000|2023-12-15 09:45:00|14179.3|14178.3|14171.9|14171.2|14179.6|14178.6|14168.7|14167.7|579
1702633800000|2023-12-15 09:50:00|14172|14171.3|14174|14173.3|14175.3|14174.6|14170.6|14169.7|379
1702634100000|2023-12-15 09:55:00|14174.1|14173.4|14178.2|14177.2|14180.9|14180.2|14172.8|14171.8|488
1702634400000|2023-12-15 10:00:00|14178.4|14177.3|14167.4|14166.4|14179.8|14178.8|14167.1|14166|725
1702634700000|2023-12-15 10:05:00|14167.5|14166.2|14167.2|14166.1|14169.4|14168.4|14165.1|14164|857
1702635000000|2023-12-15 10:10:00|14167.1|14166.2|14167.6|14166.6|14168|14167|14160.5|14159.5|973
1702635300000|2023-12-15 10:15:00|14167.4|14166.4|14156.5|14155.5|14168|14167|14155.4|14154.2|561
1702635600000|2023-12-15 10:20:00|14156.7|14155.7|14152.9|14151.7|14158.7|14157.7|14152.5|14151.3|674
1702635900000|2023-12-15 10:25:00|14152.8|14151.8|14153.8|14152.8|14156.1|14155.1|14151.6|14150.6|488
1702636200000|2023-12-15 10:30:00|14153.9|14152.9|14159.2|14158.2|14159.9|14158.9|14147.6|14146.6|869
1702636500000|2023-12-15 10:35:00|14159.3|14158.3|14165.1|14164.1|14165.9|14164.9|14157.5|14156.5|836
1702636800000|2023-12-15 10:40:00|14165|14164|14168.4|14167.4|14172.2|14171.2|14165|14164|623
1702637100000|2023-12-15 10:45:00|14168.3|14167.3|14162.3|14161.3|14168.5|14167.5|14161.6|14160.6|412
1702637400000|2023-12-15 10:50:00|14162.5|14161.5|14168.1|14167.1|14169.7|14168.7|14162.5|14161.5|606
1702637700000|2023-12-15 10:55:00|14168.2|14167.2|14169.8|14168.8|14171.4|14170.4|14165.9|14164.9|520
1702638000000|2023-12-15 11:00:00|14169.9|14168.9|14170.8|14169.8|14173.8|14172.8|14169.7|14168.7|635
1702638300000|2023-12-15 11:05:00|14170.7|14169.7|14170.9|14169.9|14173.7|14172.7|14168|14167|664
1702638600000|2023-12-15 11:10:00|14171|14170|14165.7|14164.7|14172.2|14171.2|14162.7|14161.7|681
1702638900000|2023-12-15 11:15:00|14166|14165|14167.2|14166.2|14170.4|14169.4|14164.4|14163.4|516
1702639200000|2023-12-15 11:20:00|14167.3|14166.3|14172.1|14170.9|14172.8|14171.4|14165.5|14164.5|582
1702639500000|2023-12-15 11:25:00|14172|14170.8|14171.1|14169.8|14173.8|14172.5|14169.9|14168.7|752
1702639800000|2023-12-15 11:30:00|14171.2|14169.7|14177.9|14176.9|14179.9|14178.6|14170.9|14169.5|852
1702640100000|2023-12-15 11:35:00|14178.1|14177|14178|14176.6|14180.1|14178.7|14173.5|14172.4|791
1702640400000|2023-12-15 11:40:00|14177.9|14176.7|14172.8|14171.8|14178.3|14177|14171.8|14170.5|1004
1702640700000|2023-12-15 11:45:00|14172.9|14171.9|14169.3|14168.2|14174.1|14173.1|14168.9|14167.7|625
1702641000000|2023-12-15 11:50:00|14169.5|14168.3|14169.9|14168.7|14170|14168.7|14167|14165.6|692
1702641300000|2023-12-15 11:55:00|14170|14168.6|14175.2|14174.2|14178.2|14177|14168.8|14167.6|618
1702641600000|2023-12-15 12:00:00|14175.4|14174.4|14164.7|14163.7|14177.1|14176.1|14164.2|14163.1|898
1702641900000|2023-12-15 12:05:00|14164.8|14163.8|14164.3|14163.1|14168.1|14167.1|14162.9|14161.9|795
1702642200000|2023-12-15 12:10:00|14164.2|14163.2|14161|14160|14167.4|14166.2|14159|14158|778
1702642500000|2023-12-15 12:15:00|14160.9|14159.9|14158.1|14157.1|14161.7|14160.7|14155.6|14154.4|633
1702642800000|2023-12-15 12:20:00|14158|14157|14159.2|14158.2|14167|14165.9|14158|14157|959
1702643100000|2023-12-15 12:25:00|14159.1|14158.1|14152.2|14151.2|14159.1|14158.1|14148.6|14147.3|884
1702643400000|2023-12-15 12:30:00|14152.3|14151.1|14153|14152|14157.4|14156.4|14150.6|14149.6|853
1702643700000|2023-12-15 12:35:00|14153.1|14152.1|14156|14154.8|14158.5|14157.5|14151.4|14150.4|510
1702644000000|2023-12-15 12:40:00|14155.7|14154.7|14153.2|14152.2|14155.8|14154.8|14151.1|14150.1|627
1702644300000|2023-12-15 12:45:00|14153.1|14152.1|14157.3|14156.3|14159.5|14158.2|14150.8|14149.8|690
1702644600000|2023-12-15 12:50:00|14157.4|14156.4|14165.4|14164.4|14166.1|14165.1|14157.2|14156.1|928
1702644900000|2023-12-15 12:55:00|14165.6|14164.3|14166.7|14165.7|14171|14170|14165.3|14164.2|926
1702645200000|2023-12-15 13:00:00|14166.4|14165.4|14171.3|14170.3|14172.3|14171.2|14165.1|14164.1|990
1702645500000|2023-12-15 13:05:00|14171.4|14170.4|14173.5|14172.3|14176.8|14175.8|14170.3|14169.3|594
1702645800000|2023-12-15 13:10:00|14173.4|14172.4|14167.2|14166.2|14173.5|14172.5|14164.7|14163.5|994
1702646100000|2023-12-15 13:15:00|14167.1|14166.1|14169.5|14168.5|14172.1|14171.1|14167.1|14166.1|526
1702646400000|2023-12-15 13:20:00|14169.3|14168.3|14174.8|14173.8|14177|14176|14165.8|14164.8|1098
1702646700000|2023-12-15 13:25:00|14174.7|14173.7|14181.1|14178.1|14181.1|14179.2|14174.3|14173.3|1111
1702647000000|2023-12-15 13:30:00|14181.2|14177.9|14214.3|14213.3|14218.1|14216.7|14152.6|14147.2|2376
1702647300000|2023-12-15 13:35:00|14214.4|14213.4|14239.7|14238.7|14240.2|14239.2|14208.1|14207|2407
1702647600000|2023-12-15 13:40:00|14240|14239|14232.7|14231|14245.7|14244.7|14227.8|14226.3|2436
1702647900000|2023-12-15 13:45:00|14232.8|14231.1|14227.9|14226.9|14234.4|14233.3|14218.8|14217.8|2000
1702648200000|2023-12-15 13:50:00|14227.8|14226.8|14231.8|14230.8|14231.8|14230.8|14216.5|14215.5|1552
1702648500000|2023-12-15 13:55:00|14232.3|14231.3|14232.1|14231.4|14240.9|14239.9|14228.5|14227.5|1351
1702648800000|2023-12-15 14:00:00|14232.1|14231.1|14223.8|14222.8|14233.5|14232.5|14216.8|14215.6|1794
1702649100000|2023-12-15 14:05:00|14223.6|14222.6|14209.8|14208.4|14223.6|14222.6|14207.7|14206.6|1695
1702649400000|2023-12-15 14:10:00|14209.9|14208.5|14204.2|14202.3|14212.4|14211.4|14198.4|14197.2|1742
1702649700000|2023-12-15 14:15:00|14204.5|14202.5|14186.8|14185.8|14207.6|14205.1|14179.9|14178.9|1728
1702650000000|2023-12-15 14:20:00|14186.9|14185.9|14187.9|14186.5|14193.7|14192.5|14182.5|14181|1692
1702650300000|2023-12-15 14:25:00|14188|14186.6|14186.3|14184.9|14189.5|14188.1|14172.5|14171.5|1854
1702650600000|2023-12-15 14:30:00|14186.4|14185|14175.7|14174.3|14192.8|14191.1|14174.4|14173.1|2138
1702650900000|2023-12-15 14:35:00|14175.8|14174.2|14181.2|14180|14186.9|14185.3|14175.5|14174.1|2032
1702651200000|2023-12-15 14:40:00|14181.3|14180.1|14176.7|14170.7|14181.5|14180.4|14170.6|14169.6|1920
1702651500000|2023-12-15 14:45:00|14177.2|14171.2|14181.1|14180.1|14197.1|14194.4|14169.5|14164.3|2443
1702651800000|2023-12-15 14:50:00|14181.2|14180.2|14181.6|14180.6|14184.6|14183.6|14173.7|14172.7|1563
1702652100000|2023-12-15 14:55:00|14181.9|14180.9|14183.1|14182.1|14186.7|14185.7|14177.2|14176.5|1428
1702652400000|2023-12-15 15:00:00|14182.9|14181.9|14178.6|14177.5|14185.5|14184.4|14175.6|14174.3|1795
1702652700000|2023-12-15 15:05:00|14178.5|14177.4|14167.5|14166.5|14181.8|14180.8|14166.7|14165.5|1586
1702653000000|2023-12-15 15:10:00|14167.6|14166.4|14151.2|14150|14168.8|14167.7|14150.4|14149.1|1963
1702653300000|2023-12-15 15:15:00|14151.3|14149.9|14149.9|14148.9|14155.4|14154.4|14143.8|14142.5|1829
1702653600000|2023-12-15 15:20:00|14150|14149|14159|14157.7|14163.2|14161.9|14149|14148|1734
1702653900000|2023-12-15 15:25:00|14158.9|14157.6|14164|14162.8|14164.1|14162.8|14152.8|14151.5|1533
1702654200000|2023-12-15 15:30:00|14164.1|14162.9|14161.7|14160.5|14169.2|14168|14157.5|14156.3|1415
1702654500000|2023-12-15 15:35:00|14161.5|14160.3|14166.2|14165.2|14167.9|14166.7|14159.2|14158.1|988
1702654800000|2023-12-15 15:40:00|14166.3|14165.1|14171.7|14170.7|14172.5|14171.4|14164.9|14163.8|1024
1702655100000|2023-12-15 15:45:00|14172.1|14171.1|14170.6|14169.5|14175.7|14174.3|14168.2|14167|1170
1702655400000|2023-12-15 15:50:00|14170.9|14169.6|14169.4|14168.4|14176.9|14175.9|14167.6|14166.3|1393
1702655700000|2023-12-15 15:55:00|14169.6|14168.6|14175.1|14174.1|14176.3|14175.3|14166|14165|1379
1702656000000|2023-12-15 16:00:00|14175.3|14174.2|14184.5|14183.5|14184.7|14183.7|14174.4|14173.3|1340
1702656300000|2023-12-15 16:05:00|14184.6|14183.4|14181.4|14180.4|14186.2|14185.2|14179.1|14178.1|1278
1702656600000|2023-12-15 16:10:00|14181.3|14180.3|14178.2|14177|14189.8|14188.5|14175.8|14174.4|1080
1702656900000|2023-12-15 16:15:00|14178.4|14177.4|14179|14178|14180.5|14179.3|14175.2|14174.2|1010
1702657200000|2023-12-15 16:20:00|14179.1|14178.1|14175.5|14174.5|14179.6|14178.6|14171.8|14170.8|748
1702657500000|2023-12-15 16:25:00|14175.6|14174.4|14170.5|14169.5|14175.7|14174.7|14169.3|14168.3|945
1702657800000|2023-12-15 16:30:00|14170.6|14169.6|14172.4|14171.4|14172.6|14171.6|14167.7|14166.7|645
1702658100000|2023-12-15 16:35:00|14172.3|14171.3|14172.8|14171.8|14174.7|14173.4|14166.9|14165.7|966
1702658400000|2023-12-15 16:40:00|14172.9|14171.7|14179.7|14178.7|14180.1|14179.1|14172.7|14171.4|877
1702658700000|2023-12-15 16:45:00|14179.8|14178.8|14182.4|14181.4|14184.6|14183.6|14177.9|14176.9|728
1702659000000|2023-12-15 16:50:00|14182.6|14181.6|14184.7|14183.7|14188.8|14187.8|14180.7|14179.7|574
1702659300000|2023-12-15 16:55:00|14184.8|14183.8|14180.9|14179.9|14185.4|14184.4|14179.9|14178.9|762
1702659600000|2023-12-15 17:00:00|14181|14180|14182.8|14181.8|14184.6|14183.6|14179.7|14178.7|577
1702659900000|2023-12-15 17:05:00|14182.9|14181.9|14181|14180|14183|14182|14179|14178|488
1702660200000|2023-12-15 17:10:00|14180.9|14179.9|14190.5|14189.5|14191.5|14190.5|14179.3|14178.3|816
1702660500000|2023-12-15 17:15:00|14190.6|14189.6|14193.8|14192.8|14195.1|14194.1|14190.4|14189.4|712
1702660800000|2023-12-15 17:20:00|14193.9|14192.9|14199.7|14198.6|14202.6|14201.6|14192.6|14191.6|459
1702661100000|2023-12-15 17:25:00|14199.8|14198.7|14193.8|14192.8|14201|14200|14192.9|14191.9|555
1702661400000|2023-12-15 17:30:00|14193.7|14193|14192.8|14191.8|14198.3|14197.6|14190.7|14190|330
1702661700000|2023-12-15 17:35:00|14192.6|14191.6|14199.3|14198.6|14199.5|14198.8|14192.6|14191.6|321
1702662000000|2023-12-15 17:40:00|14199.4|14198.7|14203.4|14202.4|14205.9|14205.1|14198|14197|380
1702662300000|2023-12-15 17:45:00|14203.4|14202.4|14198.7|14197.5|14205|14204|14197.5|14196.5|701
1702662600000|2023-12-15 17:50:00|14198.5|14197.1|14201.5|14200.5|14202.7|14201.7|14197.4|14196.4|651
1702662900000|2023-12-15 17:55:00|14201.6|14200.6|14204.3|14203.3|14206.9|14205.9|14201.5|14200.5|574
1702663200000|2023-12-15 18:00:00|14204.1|14203.4|14204.4|14203.4|14204.8|14204.1|14201|14200|401
1702663500000|2023-12-15 18:05:00|14204.5|14203.5|14204.1|14203.4|14207.2|14206.4|14203.1|14202.4|429
1702663800000|2023-12-15 18:10:00|14204|14203.3|14211.3|14210.6|14211.3|14210.6|14204|14203.3|288
1702664100000|2023-12-15 18:15:00|14211.4|14210.7|14219.7|14219|14222.1|14221.2|14210.1|14209.4|491
1702664400000|2023-12-15 18:20:00|14219.5|14218.8|14221.4|14220.7|14223.1|14222.4|14219.1|14218.4|388
1702664700000|2023-12-15 18:25:00|14221.5|14220.8|14216|14215.3|14222.8|14222.1|14215.8|14215.1|355
1702665000000|2023-12-15 18:30:00|14216.2|14215.5|14217.3|14216.6|14217.4|14216.7|14209.7|14208.8|368
1702665300000|2023-12-15 18:35:00|14217.4|14216.7|14216.2|14215.5|14217.4|14216.7|14211.3|14210.6|341
1702665600000|2023-12-15 18:40:00|14216.3|14215.6|14219.5|14218.5|14220|14219|14215.8|14215.1|376
1702665900000|2023-12-15 18:45:00|14219.4|14218.4|14216.4|14215.4|14223.3|14222.3|14216.3|14215.3|388
1702666200000|2023-12-15 18:50:00|14216.3|14215.3|14220.3|14219.3|14220.8|14219.8|14215.7|14214.7|334
1702666500000|2023-12-15 18:55:00|14220.4|14219.4|14221.2|14220.2|14226.1|14225.1|14219.1|14218.1|446
1702666800000|2023-12-15 19:00:00|14221.3|14220.3|14219.6|14218.9|14224.6|14223.9|14206.1|14205.1|587
1702667100000|2023-12-15 19:05:00|14219.7|14219|14223|14222.3|14225.4|14224.7|14218.7|14218|443
1702667400000|2023-12-15 19:10:00|14222.6|14221.9|14228.4|14227.7|14229.8|14229.1|14222.5|14221.8|409
1702667700000|2023-12-15 19:15:00|14228.5|14227.8|14221.5|14220.8|14228.8|14228.1|14221.1|14220.1|299
1702668000000|2023-12-15 19:20:00|14221.4|14220.7|14227|14226.3|14230.6|14229.9|14221.2|14220.5|407
1702668300000|2023-12-15 19:25:00|14227.5|14226.8|14228.5|14227.5|14231.6|14230.9|14226.4|14225.4|335
1702668600000|2023-12-15 19:30:00|14228.1|14227.1|14224.4|14223.4|14228.3|14227.3|14221.7|14220.7|388
1702668900000|2023-12-15 19:35:00|14224.5|14223.5|14229.6|14228.9|14229.9|14229.2|14224.5|14223.5|319
1702669200000|2023-12-15 19:40:00|14229.8|14229.1|14224.6|14223.6|14229.9|14229.2|14224.5|14223.5|299
1702669500000|2023-12-15 19:45:00|14223.9|14222.9|14222.5|14221.5|14225.3|14224.3|14220.9|14219.9|356
1702669800000|2023-12-15 19:50:00|14222.3|14221.3|14222.1|14221.1|14224.3|14223.3|14221.2|14220.2|385
1702670100000|2023-12-15 19:55:00|14222|14221|14218.5|14217.8|14222.8|14221.9|14217.9|14216.9|568
1702670400000|2023-12-15 20:00:00|14218.6|14217.9|14214|14213.3|14220.3|14219.6|14213.7|14213|390
1702670700000|2023-12-15 20:05:00|14214.1|14213.4|14214.6|14213.6|14216.2|14215.4|14213|14212|307
1702671000000|2023-12-15 20:10:00|14214.7|14213.7|14215.2|14214.2|14216.1|14215.1|14214.3|14213.5|191
1702671300000|2023-12-15 20:15:00|14215.3|14214.3|14212.6|14211.9|14215.5|14214.5|14210.6|14209.9|265
1702671600000|2023-12-15 20:20:00|14212.5|14211.8|14210.6|14209.6|14212.8|14212.1|14210.6|14209.6|150
1702671900000|2023-12-15 20:25:00|14210.5|14209.5|14205|14204.3|14210.6|14209.8|14204.7|14203.7|275
1702672200000|2023-12-15 20:30:00|14205.1|14204.4|14209.6|14208.6|14209.8|14208.8|14203.8|14202.8|248
1702672500000|2023-12-15 20:35:00|14209.7|14208.7|14209.4|14208.7|14211.8|14210.8|14207.8|14206.8|246
1702672800000|2023-12-15 20:40:00|14209.8|14209.1|14210.5|14209.8|14210.7|14210|14206.7|14205.7|315
1702673100000|2023-12-15 20:45:00|14210.4|14209.7|14211.2|14210.5|14211.4|14210.7|14209|14208.3|206
1702673400000|2023-12-15 20:50:00|14211.3|14210.6|14214.4|14213.4|14215.1|14214.1|14210|14209.3|366
1702673700000|2023-12-15 20:55:00|14215.2|14214.2|14225.5|14224.5|14225.5|14224.5|14214.6|14213.6|383
1702674000000|2023-12-15 21:00:00|14225.3|14224.3|14222.4|14221.4|14227.3|14226.3|14220.7|14219.7|449
1702674300000|2023-12-15 21:05:00|14222.5|14221.5|14230.1|14229.1|14230.9|14229.9|14221.8|14220.8|256
1702674600000|2023-12-15 21:10:00|14230.2|14229.2|14229.2|14228.2|14230.6|14229.6|14227.1|14226.1|233
1702674900000|2023-12-15 21:15:00|14229.3|14228.3|14226.7|14225.7|14229.3|14228.3|14226.5|14225.5|120
1702675200000|2023-12-15 21:20:00|14226.8|14225.8|14226.4|14225.4|14226.8|14225.8|14224.9|14223.9|245
1702675500000|2023-12-15 21:25:00|14226.3|14225.3|14222.4|14221.4|14226.6|14225.6|14222|14221|207
1702675800000|2023-12-15 21:30:00|14222.3|14221.3|14223.3|14222.3|14224.5|14223.5|14222.3|14221.3|165
1702676100000|2023-12-15 21:35:00|14223.4|14222.4|14223.4|14222.4|14224.8|14223.8|14223.2|14222.2|188
1702676400000|2023-12-15 21:40:00|14223.5|14222.5|14222.7|14221.7|14223.5|14222.5|14221.6|14220.6|99
1702676700000|2023-12-15 21:45:00|14222.6|14221.6|14222.3|14221.3|14224.4|14223.4|14220.9|14219.9|133
1702677000000|2023-12-15 21:50:00|14222.4|14221.4|14217.7|14216.7|14223.7|14222.7|14216.8|14215.8|266
1702677300000|2023-12-15 21:55:00|14218.2|14216.2|14218.3|14211.3|14223.5|14221|14218|14211|283
1702846800000|2023-12-17 21:00:00|14224.3|14217.3|14216.4|14204.5|14224.3|14217.3|14214.5|14203|5
1702847100000|2023-12-17 21:05:00|14217.1|14205.1|14215.1|14203.1|14217.7|14205.7|14215|14203|4
1702847400000|2023-12-17 21:10:00|14215|14203|14217.1|14205.1|14217.1|14205.1|14215|14203|2
1702847700000|2023-12-17 21:15:00|14215|14203|14215.4|14203.4|14219|14207|14215|14203|3
1702848000000|2023-12-17 21:20:00|14215|14203|14215.2|14203.2|14215.2|14203.2|14215|14203|2
1702848900000|2023-12-17 21:35:00|14215.1|14203.1|14215|14203|14215.2|14203.2|14215|14203|4
1702849200000|2023-12-17 21:40:00|14215.1|14203.1|14214.8|14202.8|14215.5|14203.5|14214.6|14202.6|8
1702849500000|2023-12-17 21:45:00|14214.7|14202.7|14215.2|14203.2|14218.5|14206.5|14214.7|14202.7|7
1702849800000|2023-12-17 21:50:00|14215|14203|14212.2|14206.2|14215.2|14206.7|14212.2|14203|5
1702850100000|2023-12-17 21:55:00|14212.7|14205.7|14213|14206|14213|14206|14212.5|14205.5|3
1702850400000|2023-12-17 22:00:00|14212.9|14205.9|14212.7|14205.7|14213.3|14206.3|14212|14205|92
1702850700000|2023-12-17 22:05:00|14212.8|14205.8|14213.7|14206.7|14214.6|14207.6|14212.8|14205.8|32
1702851000000|2023-12-17 22:10:00|14213.5|14206.5|14213.8|14206.8|14213.8|14206.8|14213.2|14206.2|10
1702851300000|2023-12-17 22:15:00|14213.9|14206.9|14214.4|14207.4|14214.4|14207.4|14213.7|14206.7|21
1702851600000|2023-12-17 22:20:00|14213.7|14206.7|14214.3|14207.3|14214.3|14207.3|14213.7|14206.7|14
1702851900000|2023-12-17 22:25:00|14213.8|14206.8|14214|14207|14214.4|14207.4|14213.8|14206.8|16
1702852200000|2023-12-17 22:30:00|14213.8|14206.8|14221.1|14214.1|14223.6|14216.6|14213.8|14206.8|50
1702852500000|2023-12-17 22:35:00|14221.8|14214.8|14220.2|14213.2|14221.9|14214.9|14219.8|14212.8|42
1702852800000|2023-12-17 22:40:00|14220.3|14213.3|14219.2|14212.2|14220.4|14213.4|14219.2|14212.2|20
1702853100000|2023-12-17 22:45:00|14219.5|14212.5|14218.5|14211.5|14219.5|14212.5|14218.5|14211.5|19
1702853400000|2023-12-17 22:50:00|14220.6|14213.6|14220.6|14214.9|14221.7|14214.9|14220.6|14213.6|37
1702853700000|2023-12-17 22:55:00|14220.5|14215|14220.9|14215.2|14221.2|14215.3|14220.4|14214.9|29
1702854000000|2023-12-17 23:00:00|14221|14215.1|14237.4|14233.6|14237.8|14233.8|14221|14215.1|287
1702854300000|2023-12-17 23:05:00|14236.9|14234.1|14230.2|14228.5|14237.1|14234.1|14227.8|14225.8|171
1702854600000|2023-12-17 23:10:00|14229.7|14228.2|14225.4|14223.3|14229.8|14228.2|14223.3|14221.6|284
1702854900000|2023-12-17 23:15:00|14227.1|14223.4|14225.6|14223.6|14231.9|14229.7|14225.1|14223.2|210
1702855200000|2023-12-17 23:20:00|14225.7|14223.7|14224.1|14223.1|14227.4|14226.4|14223.6|14222.3|397
1702855500000|2023-12-17 23:25:00|14224.2|14223.2|14227.6|14225.9|14229.7|14228.1|14222|14220.4|419
1702855800000|2023-12-17 23:30:00|14227.7|14225.8|14233.7|14232.7|14238.8|14237|14226.4|14224.8|402
1702856100000|2023-12-17 23:35:00|14233.8|14232.8|14232.9|14231.9|14235.1|14233.4|14231.1|14230.1|193
1702856400000|2023-12-17 23:40:00|14232.8|14231.8|14232.3|14230.7|14233.3|14232.1|14231.1|14230.1|130
1702856700000|2023-12-17 23:45:00|14232.2|14230.6|14233.5|14232.5|14235.7|14234.4|14231.1|14230.1|223
1702857000000|2023-12-17 23:50:00|14232.9|14231.9|14229.6|14228.6|14233.3|14231.9|14228.3|14227.3|291
1702857300000|2023-12-17 23:55:00|14229.5|14228.5|14233.8|14232.8|14234.1|14232.8|14229.3|14228.3|226
1702857600000|2023-12-18 00:00:00|14233.5|14232.5|14243.4|14242.4|14244.9|14243.9|14223.6|14222.4|891
1702857900000|2023-12-18 00:05:00|14243.7|14242.7|14236.6|14235.6|14244.9|14243.9|14232.2|14231.2|487
1702858200000|2023-12-18 00:10:00|14236.8|14235.8|14241.4|14240.4|14243.2|14242.5|14232.4|14231.4|418
1702858500000|2023-12-18 00:15:00|14241.7|14240.7|14241.9|14240.9|14246.4|14245.4|14239.6|14238.5|514
1702858800000|2023-12-18 00:20:00|14241.7|14240.7|14241.7|14239.9|14246.5|14245.5|14235.6|14234.6|628
1702859100000|2023-12-18 00:25:00|14241.2|14239.5|14237.7|14236.7|14243.9|14242.8|14235.7|14234.7|506
1702859400000|2023-12-18 00:30:00|14237.8|14236.8|14236.8|14235.8|14240.7|14239.7|14232.9|14231.9|397
1702859700000|2023-12-18 00:35:00|14237.4|14236.4|14231.1|14230.1|14237.4|14236.4|14231|14230|361
1702860000000|2023-12-18 00:40:00|14231|14230|14228.6|14227.6|14234.1|14233.1|14226.6|14225.6|585
1702860300000|2023-12-18 00:45:00|14228.7|14227.7|14224.1|14223.1|14230.6|14229.6|14221.2|14220.2|395
1702860600000|2023-12-18 00:50:00|14224.5|14223.5|14215.8|14214.8|14229.2|14228.2|14212.6|14211.6|822
1702860900000|2023-12-18 00:55:00|14215.7|14214.7|14210.1|14209.1|14220.9|14219.2|14207.8|14206.8|751
1702861200000|2023-12-18 01:00:00|14210|14209|14213.8|14212.8|14220.8|14219.8|14210|14209|532
1702861500000|2023-12-18 01:05:00|14213.4|14212.4|14224.6|14223.6|14224.7|14223.7|14213.4|14212.4|451
1702861800000|2023-12-18 01:10:00|14224.4|14223.4|14223.6|14222.6|14229|14228|14222.1|14221.1|414
1702862100000|2023-12-18 01:15:00|14223.7|14222.7|14232.9|14231.9|14234.9|14233.9|14223.7|14222.7|337
1702862400000|2023-12-18 01:20:00|14233.8|14232.8|14227|14226|14234.9|14233.9|14226|14225|288
1702862700000|2023-12-18 01:25:00|14226.9|14225.9|14234.9|14233.9|14234.9|14233.9|14226.5|14225.5|242
1702863000000|2023-12-18 01:30:00|14235.2|14234.2|14235.7|14234.7|14243.8|14242.8|14235.2|14234.2|468
1702863300000|2023-12-18 01:35:00|14235.6|14234.6|14239.5|14238.5|14242.7|14241.7|14235.6|14234.6|343
1702863600000|2023-12-18 01:40:00|14239.1|14238.1|14233.7|14232.7|14240.4|14239.4|14232|14231|336
1702863900000|2023-12-18 01:45:00|14233.8|14232.8|14235.8|14234.8|14237.4|14236.4|14233.7|14232.7|277
1702864200000|2023-12-18 01:50:00|14235.7|14234.7|14231|14230|14237.3|14234.9|14230.2|14229.2|292
1702864500000|2023-12-18 01:55:00|14230.5|14229.5|14225.8|14224.8|14231|14230|14225.6|14224.6|253
1702864800000|2023-12-18 02:00:00|14225.9|14224.9|14218.8|14217.8|14226.4|14225.7|14217.2|14216.2|491
1702865100000|2023-12-18 02:05:00|14218.7|14217.7|14220.7|14219.7|14226|14225|14216.9|14215.9|364
1702865400000|2023-12-18 02:10:00|14221.1|14220.1|14217.6|14216.9|14222.9|14221.9|14217.5|14216.8|305
1702865700000|2023-12-18 02:15:00|14217.5|14216.8|14224.1|14223.1|14224.4|14223.4|14217|14216.3|400
1702866000000|2023-12-18 02:20:00|14224|14223|14225.5|14224.5|14227.2|14226.2|14223.1|14222.1|235
1702866300000|2023-12-18 02:25:00|14225.9|14224.9|14226.7|14226|14230|14229|14225.5|14224.5|312
1702866600000|2023-12-18 02:30:00|14226.8|14226.1|14236|14235|14238.1|14237.1|14226.3|14225.3|352
1702866900000|2023-12-18 02:35:00|14236.1|14235.1|14233.4|14232.4|14236.9|14235.9|14232.8|14231.8|253
1702867200000|2023-12-18 02:40:00|14233.1|14232.1|14232.6|14231.6|14238.3|14237.4|14232.5|14231.5|213
1702867500000|2023-12-18 02:45:00|14232.4|14231.4|14228.7|14227.7|14232.4|14231.4|14227.6|14226.6|169
1702867800000|2023-12-18 02:50:00|14228.9|14227.9|14228.5|14227.5|14231.4|14230.7|14225.7|14224.7|301
1702868100000|2023-12-18 02:55:00|14228.6|14227.6|14228.4|14227.4|14230.1|14229.2|14224.9|14223.9|182
1702868400000|2023-12-18 03:00:00|14228.3|14227.7|14229.9|14229.2|14231.4|14230.7|14226.9|14226.2|184
1702868700000|2023-12-18 03:05:00|14229.8|14229.1|14223.8|14222.8|14229.8|14229.1|14223.2|14222.2|239
1702869000000|2023-12-18 03:10:00|14223.7|14222.7|14220.1|14219.4|14223.9|14222.9|14219.1|14218.4|329
1702869300000|2023-12-18 03:15:00|14219.9|14219.2|14219.6|14218.9|14222.6|14221.9|14218.4|14217.7|170
1702869600000|2023-12-18 03:20:00|14219.9|14219.2|14217.1|14216.1|14219.9|14219.2|14216.3|14215.3|155
1702869900000|2023-12-18 03:25:00|14217.2|14216.2|14215.6|14214.6|14217.2|14216.2|14214.4|14213.4|216
1702870200000|2023-12-18 03:30:00|14215.5|14214.5|14214.5|14213.8|14216.8|14215.8|14213.4|14212.4|277
1702870500000|2023-12-18 03:35:00|14214.4|14213.7|14216.8|14215.8|14221.9|14220.9|14212.7|14212|235
1702870800000|2023-12-18 03:40:00|14215.8|14214.8|14211.5|14210.8|14215.8|14214.8|14208.6|14207.9|362
1702871100000|2023-12-18 03:45:00|14211.7|14211|14211.4|14210.7|14212.9|14212.1|14210.5|14209.8|158
1702871400000|2023-12-18 03:50:00|14211.5|14210.8|14215.9|14214.9|14216.4|14215.4|14211.3|14210.6|113
1702871700000|2023-12-18 03:55:00|14215.7|14215|14218|14217.3|14218.7|14217.7|14214.4|14213.4|205
1702872000000|2023-12-18 04:00:00|14218.1|14217.4|14221.8|14221.1|14222.8|14222|14218.1|14217.4|194
1702872300000|2023-12-18 04:05:00|14221.9|14221.2|14221.2|14220.2|14222.5|14221.8|14218.8|14217.8|169
1702872600000|2023-12-18 04:10:00|14220.8|14219.8|14218.6|14217.6|14221.2|14220.2|14216.8|14215.8|238
1702872900000|2023-12-18 04:15:00|14218.7|14217.7|14221|14220|14222.5|14221.8|14218.7|14217.7|163
1702873200000|2023-12-18 04:20:00|14221.1|14220.1|14225.4|14224.7|14225.4|14224.7|14220.6|14219.6|137
1702873500000|2023-12-18 04:25:00|14225.5|14224.8|14226.7|14225.7|14227.6|14226.6|14223.2|14222.2|209
1702873800000|2023-12-18 04:30:00|14226.8|14225.8|14224.9|14224.2|14227.7|14227|14224.2|14223.5|286
1702874100000|2023-12-18 04:35:00|14225.1|14224.4|14228.8|14227.8|14229.3|14228.3|14225|14224|214
1702874400000|2023-12-18 04:40:00|14228.7|14227.7|14225.7|14225|14229.5|14228.5|14225.6|14224.9|175
1702874700000|2023-12-18 04:45:00|14225.6|14224.9|14223.7|14223|14226.9|14225.9|14223.6|14222.8|180
1702875000000|2023-12-18 04:50:00|14223.8|14223.1|14220.6|14219.9|14223.9|14223.2|14218.9|14217.9|259
1702875300000|2023-12-18 04:55:00|14220.5|14219.8|14216.3|14215.6|14220.6|14219.9|14215.3|14214.6|267
1702875600000|2023-12-18 05:00:00|14216.6|14215.9|14219.1|14218.4|14220.7|14220|14216.6|14215.8|201
1702875900000|2023-12-18 05:05:00|14219.2|14218.5|14217.1|14216.4|14220|14219.3|14216.7|14216|127
1702876200000|2023-12-18 05:10:00|14217.2|14216.5|14219.4|14218.7|14221.7|14221|14217.2|14216.5|195
1702876500000|2023-12-18 05:15:00|14220.6|14219.9|14220.5|14219.8|14221.8|14221.1|14219.4|14218.6|156
1702876800000|2023-12-18 05:20:00|14220.6|14219.9|14213.2|14212.5|14221.2|14220.5|14213.2|14212.2|235
1702877100000|2023-12-18 05:25:00|14213.3|14212.6|14216.9|14216.2|14218.7|14218|14213.3|14212.6|131
1702877400000|2023-12-18 05:30:00|14217|14216.3|14214.7|14213.7|14217.3|14216.4|14213.6|14212.6|200
1702877700000|2023-12-18 05:35:00|14214.6|14213.6|14216.6|14215.9|14217.8|14217.1|14212.7|14212|149
1702878000000|2023-12-18 05:40:00|14216.7|14216|14223|14222|14223.7|14222.7|14215.2|14214.5|202
1702878300000|2023-12-18 05:45:00|14223.1|14222.1|14221.7|14220.7|14223.4|14222.4|14220.7|14219.7|146
1702878600000|2023-12-18 05:50:00|14221.6|14220.6|14222.3|14221.6|14223.9|14223|14219.7|14219|114
1702878900000|2023-12-18 05:55:00|14222.4|14221.7|14220.7|14220|14223.7|14223|14218.9|14218.2|220
1702879200000|2023-12-18 06:00:00|14220.3|14219.6|14225.9|14225.2|14228.6|14227.9|14220.3|14219.6|221
1702879500000|2023-12-18 06:05:00|14225.8|14225.1|14230.5|14229.8|14230.6|14229.9|14225.6|14224.9|244
1702879800000|2023-12-18 06:10:00|14230.4|14229.7|14228.5|14227.5|14231.9|14231.2|14228.4|14227.4|246
1702880100000|2023-12-18 06:15:00|14228.4|14227.4|14229|14228.3|14229|14228.3|14225.9|14224.9|229
1702880400000|2023-12-18 06:20:00|14229.1|14228.1|14229.4|14228.7|14235.2|14234.5|14229.1|14228.1|240
1702880700000|2023-12-18 06:25:00|14229.6|14228.9|14228.5|14227.8|14229.8|14229.1|14226.9|14226.2|251
1702881000000|2023-12-18 06:30:00|14229.1|14228.4|14222.3|14221.3|14232.1|14231.4|14221.1|14220.1|431
1702881300000|2023-12-18 06:35:00|14222.5|14221.5|14223.4|14222.4|14227|14226|14222.1|14221.1|280
1702881600000|2023-12-18 06:40:00|14223.3|14222.3|14222.1|14221.1|14224.3|14223.4|14221.6|14220.9|219
1702881900000|2023-12-18 06:45:00|14222.2|14221.2|14218.9|14217.9|14223.9|14223.2|14218.9|14217.9|143
1702882200000|2023-12-18 06:50:00|14219|14218|14220.3|14219.3|14220.5|14219.5|14215.9|14214.7|343
1702882500000|2023-12-18 06:55:00|14220.4|14219.4|14228.9|14227.9|14229.6|14228.6|14220.3|14219.3|519
1702882800000|2023-12-18 07:00:00|14228.8|14227.8|14222.5|14221.5|14229.4|14228.4|14221.3|14220.3|551
1702883100000|2023-12-18 07:05:00|14222.4|14221.4|14220.6|14219.6|14225.7|14224.7|14220.3|14219.3|347
1702883400000|2023-12-18 07:10:00|14221.1|14220.1|14223.2|14222.2|14224.2|14223.2|14221.1|14220.1|380
1702883700000|2023-12-18 07:15:00|14223.3|14222.3|14223.1|14222.4|14224.6|14223.8|14220.6|14219.8|191
1702884000000|2023-12-18 07:20:00|14223.3|14222.6|14227.3|14226.3|14227.9|14226.9|14219.6|14218.6|300
1702884300000|2023-12-18 07:25:00|14227.2|14226.2|14228.4|14227.4|14230.2|14229.2|14225.7|14225|295
1702884600000|2023-12-18 07:30:00|14228.5|14227.5|14231.9|14231.2|14236.1|14235.1|14228.4|14227.4|423
1702884900000|2023-12-18 07:35:00|14232|14231.3|14234|14233|14237.1|14236.4|14231.1|14230|398
1702885200000|2023-12-18 07:40:00|14234.1|14233.1|14230.2|14229.2|14236|14235|14230.2|14229.2|367
1702885500000|2023-12-18 07:45:00|14230|14229|14235.1|14234.1|14235.2|14234.2|14229.2|14228.2|393
1702885800000|2023-12-18 07:50:00|14235|14234|14238.8|14237.8|14241.5|14240.5|14232.9|14232.2|325
1702886100000|2023-12-18 07:55:00|14238.9|14237.9|14238.9|14238.2|14241.9|14241.2|14236.8|14235.8|375
1702886400000|2023-12-18 08:00:00|14238.8|14238.1|14249.8|14248.8|14255.5|14254.5|14235.2|14234.2|896
1702886700000|2023-12-18 08:05:00|14249.7|14248.7|14246.6|14245.6|14252|14251|14244.9|14243.9|721
1702887000000|2023-12-18 08:10:00|14246.8|14245.8|14252.4|14251.4|14254.5|14253.5|14245.4|14244.4|642
1702887300000|2023-12-18 08:15:00|14252.2|14251.2|14242.8|14241.8|14253.2|14252.2|14242.1|14241.1|603
1702887600000|2023-12-18 08:20:00|14241.9|14240.9|14242.5|14241.5|14245.8|14244.8|14240.5|14239.5|609
1702887900000|2023-12-18 08:25:00|14242.4|14241.4|14239|14238|14242.7|14241.7|14233.8|14232.8|584
1702888200000|2023-12-18 08:30:00|14238.2|14237.2|14233.5|14232.5|14241.4|14240.4|14231.5|14230.5|664
1702888500000|2023-12-18 08:35:00|14233.4|14232.4|14236.1|14235.1|14236.7|14235.7|14232.5|14231.5|485
1702888800000|2023-12-18 08:40:00|14236.3|14235.3|14239.6|14238.6|14240.2|14239.2|14234.8|14233.8|337
1702889100000|2023-12-18 08:45:00|14239.7|14238.7|14243.5|14242.5|14244.2|14243.2|14237.8|14236.8|369
1702889400000|2023-12-18 08:50:00|14243.6|14242.6|14239.5|14238.5|14244.1|14243.1|14239.3|14238.3|456
1702889700000|2023-12-18 08:55:00|14239.4|14238.4|14238.9|14237.9|14241.8|14240.8|14233.9|14232.9|424
1702890000000|2023-12-18 09:00:00|14238.8|14237.8|14238.9|14237.9|14242|14241|14235.5|14234.5|731
1702890300000|2023-12-18 09:05:00|14239|14238|14234.8|14233.8|14239.1|14238.1|14230.9|14229.5|488
1702890600000|2023-12-18 09:10:00|14235.2|14234.2|14225.3|14224.3|14235.5|14234.5|14224.7|14223.7|489
1702890900000|2023-12-18 09:15:00|14226.1|14225.1|14225.8|14224.8|14231|14230|14225|14224.3|428
1702891200000|2023-12-18 09:20:00|14226|14225|14232.2|14231.2|14232.7|14231.7|14225.7|14225|526
1702891500000|2023-12-18 09:25:00|14232.6|14231.6|14235.9|14234.9|14236.2|14235.2|14231.2|14230.2|424
1702891800000|2023-12-18 09:30:00|14236.1|14235.1|14237.3|14236.3|14239.4|14238.4|14233.9|14232.9|386
1702892100000|2023-12-18 09:35:00|14237.4|14236.4|14233.3|14232.3|14239|14238|14231.2|14230.2|426
1702892400000|2023-12-18 09:40:00|14233.5|14232.5|14239.2|14238.2|14241.1|14240.4|14233.1|14232.1|343
1702892700000|2023-12-18 09:45:00|14239.1|14238.1|14240|14239.3|14242|14241|14234.7|14234|299
1702893000000|2023-12-18 09:50:00|14240.1|14239.4|14242.3|14241.3|14243.6|14242.9|14240.1|14239.2|290
1702893300000|2023-12-18 09:55:00|14242.8|14241.8|14249.8|14249.1|14250|14249.2|14242.7|14241.7|374
1702893600000|2023-12-18 10:00:00|14249.9|14249.2|14245.2|14244.2|14250.8|14250.1|14245|14244|421
1702893900000|2023-12-18 10:05:00|14245.1|14244.1|14253.8|14252.8|14256|14253.9|14245.1|14244.1|449
1702894200000|2023-12-18 10:10:00|14254.1|14253.1|14250.6|14249.6|14258.9|14258.2|14250.1|14249.1|409
1702894500000|2023-12-18 10:15:00|14250.5|14249.5|14255.9|14254.9|14257.1|14256.1|14249.1|14248.1|246
1702894800000|2023-12-18 10:20:00|14255.8|14254.8|14252.9|14251.9|14255.8|14254.8|14250.7|14249.9|268
1702895100000|2023-12-18 10:25:00|14252.6|14251.6|14253.8|14253.1|14254.3|14253.3|14250.7|14250|267
1702895400000|2023-12-18 10:30:00|14254|14253|14268.9|14267.9|14269.6|14268.6|14254|14253|515
1702895700000|2023-12-18 10:35:00|14268.8|14267.8|14272.3|14271.3|14273.7|14272.7|14266.4|14265.4|661
1702896000000|2023-12-18 10:40:00|14272.2|14271.2|14271.8|14270.8|14283.8|14282.8|14270.8|14269.8|596
1702896300000|2023-12-18 10:45:00|14272|14271|14269|14268|14274.9|14273.9|14267.1|14266.1|374
1702896600000|2023-12-18 10:50:00|14269.1|14268.1|14273.1|14272.4|14274.4|14273.7|14268.4|14267.4|277
1702896900000|2023-12-18 10:55:00|14273|14272.3|14272.9|14271.9|14275.1|14274.3|14270.9|14269.9|362
1702897200000|2023-12-18 11:00:00|14272.8|14271.8|14274.9|14273.9|14279.7|14278.7|14272.6|14271.6|615
1702897500000|2023-12-18 11:05:00|14274.8|14273.8|14274.8|14273.8|14280|14277.7|14268.7|14267.7|567
1702897800000|2023-12-18 11:10:00|14276.8|14275.2|14278.1|14277.1|14282.8|14281.8|14272.6|14271.6|568
1702898100000|2023-12-18 11:15:00|14278.3|14277.3|14271.6|14270.6|14280.2|14279.2|14271.1|14270.4|379
1702898400000|2023-12-18 11:20:00|14271.7|14270.7|14266.4|14265.4|14272.5|14271.5|14263.9|14262.9|421
1702898700000|2023-12-18 11:25:00|14266.8|14265.8|14267.2|14266.2|14269.4|14268.4|14263.9|14262.9|376
1702899000000|2023-12-18 11:30:00|14267.4|14266.4|14272.8|14271.8|14273.3|14272.3|14267.4|14266.4|224
1702899300000|2023-12-18 11:35:00|14272.7|14271.7|14273.4|14272.7|14275.1|14274.1|14270.5|14269.5|206
1702899600000|2023-12-18 11:40:00|14274.7|14274|14272.5|14271.5|14275.3|14274.6|14268.2|14267.5|275
1702899900000|2023-12-18 11:45:00|14272.4|14271.4|14270.1|14269.4|14274.9|14274|14270|14269.1|192
1702900200000|2023-12-18 11:50:00|14270|14269.3|14273.7|14273|14275.9|14274.9|14267.5|14266.8|389
1702900500000|2023-12-18 11:55:00|14273.8|14273.1|14275.3|14274.3|14278.6|14277.9|14273.8|14273.1|396
1702900800000|2023-12-18 12:00:00|14275.2|14274.2|14273.4|14272.7|14275.8|14275.1|14270.7|14270|329
1702901100000|2023-12-18 12:05:00|14273|14272.3|14272.4|14271.4|14279.2|14278.2|14272.3|14271.3|296
1702901400000|2023-12-18 12:10:00|14272.5|14271.5|14274.5|14273.8|14276|14275.3|14272|14271.1|192
1702901700000|2023-12-18 12:15:00|14274.6|14273.9|14277.5|14276.5|14279.7|14279|14274.3|14273.6|299
1702902000000|2023-12-18 12:20:00|14277.4|14276.4|14286.2|14285.5|14290.4|14289.4|14276.2|14275.2|469
1702902300000|2023-12-18 12:25:00|14285.7|14285|14281.8|14280.8|14287.3|14286.6|14281.5|14280.5|391
1702902600000|2023-12-18 12:30:00|14281.9|14280.9|14277.9|14276.9|14285.1|14284.1|14277.8|14276.8|354
1702902900000|2023-12-18 12:35:00|14278|14277|14282|14281|14282.1|14281.1|14275.6|14274.6|400
1702903200000|2023-12-18 12:40:00|14281.9|14280.9|14281.6|14280.6|14283.3|14282.3|14276.9|14276|458
1702903500000|2023-12-18 12:45:00|14281.7|14280.7|14282.7|14282|14283.9|14282.9|14279|14278|337
1702903800000|2023-12-18 12:50:00|14282.6|14281.9|14272.9|14271.9|14282.7|14282|14271.5|14270.5|372
1702904100000|2023-12-18 12:55:00|14273|14272|14279.9|14278.9|14279.9|14278.9|14272.9|14271.9|278
1702904400000|2023-12-18 13:00:00|14280.3|14279.3|14282.2|14281.5|14283.3|14282.6|14276.3|14275.6|480
1702904700000|2023-12-18 13:05:00|14282.3|14281.6|14284.5|14283.8|14287.8|14287.1|14281.9|14281.2|602
1702905000000|2023-12-18 13:10:00|14284.4|14283.7|14284.8|14284.1|14285.9|14285.2|14281.4|14280.7|360
1702905300000|2023-12-18 13:15:00|14284.7|14284|14285.5|14284.5|14287.9|14287.2|14279.2|14278.5|460
1702905600000|2023-12-18 13:20:00|14285.4|14284.4|14277|14276|14285.6|14284.6|14276.9|14275.9|699
1702905900000|2023-12-18 13:25:00|14277.1|14276.1|14278.4|14277.7|14279.7|14278.8|14275|14274.1|600
1702906200000|2023-12-18 13:30:00|14278.5|14277.8|14273.2|14272.2|14280.1|14279.4|14271.1|14270.1|675
1702906500000|2023-12-18 13:35:00|14273.1|14272.1|14276.8|14275.8|14281.6|14280.6|14272.6|14271.6|687
1702906800000|2023-12-18 13:40:00|14277.1|14276.1|14275.6|14274.9|14280.4|14279.7|14273.7|14272.7|596
1702907100000|2023-12-18 13:45:00|14275.7|14275|14272.6|14271.6|14276|14275|14268.3|14267.6|685
1702907400000|2023-12-18 13:50:00|14272.5|14271.5|14279.3|14278.3|14280.1|14279.1|14272.5|14271.5|556
1702907700000|2023-12-18 13:55:00|14279.2|14278.2|14282.2|14281.5|14283.8|14282.8|14277.7|14276.7|606
1702908000000|2023-12-18 14:00:00|14282.3|14281.6|14283.9|14283.2|14285|14284.3|14280.3|14279.6|613
1702908300000|2023-12-18 14:05:00|14284|14283.3|14287.1|14286.1|14287.9|14287.2|14282|14281.3|420
1702908600000|2023-12-18 14:10:00|14287|14286|14297.3|14296.6|14300.2|14299.5|14286.5|14285.5|545
1702908900000|2023-12-18 14:15:00|14297.4|14296.7|14296.1|14295.4|14299.4|14298.7|14293.6|14292.9|456
1702909200000|2023-12-18 14:20:00|14296|14295.3|14293.8|14292.8|14304.2|14303.4|14292.8|14291.8|561
1702909500000|2023-12-18 14:25:00|14293.9|14292.9|14290.9|14289.9|14297|14296|14288.3|14287.3|621
1702909800000|2023-12-18 14:30:00|14291|14290|14295.1|14294.1|14296.9|14295.9|14286.9|14286.2|867
1702910100000|2023-12-18 14:35:00|14294.9|14293.9|14295.9|14295.2|14302.3|14301.6|14291.1|14290.1|839
1702910400000|2023-12-18 14:40:00|14296|14295.3|14299.3|14298.3|14302.2|14301.5|14292.5|14291.8|680
1702910700000|2023-12-18 14:45:00|14299.2|14298.2|14302.9|14302.2|14304.2|14303.5|14295.5|14294.8|608
1702911000000|2023-12-18 14:50:00|14303|14302.3|14297|14296.3|14304|14303.3|14292.8|14291.8|634
1702911300000|2023-12-18 14:55:00|14297.1|14296.4|14297.3|14296.3|14299.9|14298.9|14294.5|14293.5|440
1702911600000|2023-12-18 15:00:00|14296.6|14295.6|14298|14297|14299.2|14298.2|14291.6|14290.6|700
1702911900000|2023-12-18 15:05:00|14298.1|14297.1|14302.2|14301.2|14302.9|14301.9|14296.3|14295.3|618
1702912200000|2023-12-18 15:10:00|14302.4|14301.4|14303.8|14303.1|14308.9|14308.2|14297.9|14296.7|780
1702912500000|2023-12-18 15:15:00|14303.7|14303|14299.6|14298.6|14306.6|14305.7|14298.3|14297.3|633
1702912800000|2023-12-18 15:20:00|14299.8|14298.8|14293.9|14292.9|14301.5|14300.5|14293.3|14292.3|497
1702913100000|2023-12-18 15:25:00|14293.8|14292.8|14296.3|14295.3|14297.1|14296.1|14292.4|14291.4|578
1702913400000|2023-12-18 15:30:00|14296.4|14295.4|14299.2|14298.2|14303.5|14302.5|14296.1|14295.1|467
1702913700000|2023-12-18 15:35:00|14299.3|14298.3|14298|14297.3|14301.4|14300.7|14297.1|14296.4|279
1702914000000|2023-12-18 15:40:00|14297.9|14297.2|14301.1|14300.4|14301.8|14301.1|14297.2|14296.5|289
1702914300000|2023-12-18 15:45:00|14301|14300.3|14306.5|14305.8|14309|14308.3|14299.3|14298.6|474
1702914600000|2023-12-18 15:50:00|14306.6|14305.9|14312.1|14311.1|14313.3|14312.5|14305.7|14305|567
1702914900000|2023-12-18 15:55:00|14312|14311|14312.1|14311.1|14316.3|14315.6|14309.8|14308.8|588
1702915200000|2023-12-18 16:00:00|14312|14311|14306.1|14305.1|14312|14311.1|14303.9|14302.9|576
1702915500000|2023-12-18 16:05:00|14306.2|14305.2|14301.6|14300.6|14309.5|14308.5|14300.9|14300.1|491
1702915800000|2023-12-18 16:10:00|14301.7|14300.7|14306.9|14305.9|14308.2|14307.5|14301.7|14300.7|491
1702916100000|2023-12-18 16:15:00|14307|14306|14306.8|14305.8|14308.4|14307.4|14304.2|14303.2|603
1702916400000|2023-12-18 16:20:00|14306.9|14305.9|14299.1|14298.1|14308|14307|14299|14298|502
1702916700000|2023-12-18 16:25:00|14299|14298|14301.8|14300.8|14304.1|14303.4|14299|14298|429
1702917000000|2023-12-18 16:30:00|14302.1|14301.1|14302.7|14302|14305.6|14304.9|14301|14300|414
1702917300000|2023-12-18 16:35:00|14302.6|14301.9|14304.9|14303.9|14305.7|14304.8|14301.1|14300.4|304
1702917600000|2023-12-18 16:40:00|14304.8|14303.8|14307.3|14306.6|14307.6|14306.6|14304.8|14303.8|231
1702917900000|2023-12-18 16:45:00|14307|14306.3|14305.4|14304.7|14308.7|14308|14304.2|14303.2|217
1702918200000|2023-12-18 16:50:00|14305.5|14304.8|14308.1|14307.1|14309.2|14308.5|14305.4|14304.5|200
1702918500000|2023-12-18 16:55:00|14308.2|14307.2|14305.2|14304.5|14309.3|14308.5|14304.7|14304|311
1702918800000|2023-12-18 17:00:00|14305.1|14304.4|14303.3|14302.3|14305.2|14304.5|14299.2|14298.5|347
1702919100000|2023-12-18 17:05:00|14303.7|14302.7|14303.8|14303.1|14304.7|14304|14301.8|14301.1|251
1702919400000|2023-12-18 17:10:00|14303.9|14303.2|14300.5|14299.5|14306.9|14306.2|14299.1|14298.1|270
1702919700000|2023-12-18 17:15:00|14300.4|14299.4|14297.6|14296.6|14300.5|14299.5|14294.2|14293.2|336
1702920000000|2023-12-18 17:20:00|14297.5|14296.5|14294.7|14294|14300.5|14299.5|14292.6|14291.6|235
1702920300000|2023-12-18 17:25:00|14294.8|14294.1|14292|14291.3|14295.3|14294.6|14292|14291.2|225
1702920600000|2023-12-18 17:30:00|14292.1|14291.4|14294.4|14293.7|14294.8|14293.9|14291.5|14290.8|171
1702920900000|2023-12-18 17:35:00|14294.5|14293.8|14296.8|14295.8|14298.4|14297.7|14292.1|14291.1|314
1702921200000|2023-12-18 17:40:00|14296.7|14295.7|14294.1|14293.4|14298.5|14297.8|14293.4|14292.7|264
1702921500000|2023-12-18 17:45:00|14294|14293.3|14292.5|14291.8|14296.8|14296.1|14289.6|14288.8|356
1702921800000|2023-12-18 17:50:00|14292.6|14291.9|14293.6|14292.6|14294|14293|14291.4|14290.4|227
1702922100000|2023-12-18 17:55:00|14293.7|14292.7|14292.5|14291.8|14295.5|14294.5|14291.4|14290.7|185
1702922400000|2023-12-18 18:00:00|14292.6|14291.9|14294.4|14293.7|14296.4|14295.7|14291.8|14291.1|207
1702922700000|2023-12-18 18:05:00|14294.8|14294.1|14290.4|14289.7|14295|14294.3|14289.4|14288.7|158
1702923000000|2023-12-18 18:10:00|14290.2|14289.5|14290.6|14289.6|14291.2|14290.4|14289.1|14288.1|165
1702923300000|2023-12-18 18:15:00|14290.8|14289.9|14291.4|14290.4|14292.2|14291.5|14290.1|14289.4|261
1702923600000|2023-12-18 18:20:00|14291.5|14290.5|14286.1|14285.4|14291.9|14290.9|14284.6|14283.9|225
1702923900000|2023-12-18 18:25:00|14286|14285.3|14287.4|14286.7|14288.7|14288|14285.2|14284.4|257
1702924200000|2023-12-18 18:30:00|14287.5|14286.8|14289.6|14288.6|14292.8|14291.8|14285.7|14285|204
1702924500000|2023-12-18 18:35:00|14289.7|14288.7|14294.4|14293.7|14296.1|14295.1|14289.4|14288.6|320
1702924800000|2023-12-18 18:40:00|14294.5|14293.8|14295.6|14294.6|14297.5|14296.5|14293.6|14292.9|190
1702925100000|2023-12-18 18:45:00|14295.7|14294.7|14297.6|14296.9|14298.7|14298|14293.7|14292.7|165
1702925400000|2023-12-18 18:50:00|14297.8|14297.1|14292.8|14291.8|14298.2|14297.5|14291.8|14290.8|171
1702925700000|2023-12-18 18:55:00|14292.9|14291.9|14294.6|14293.9|14295.9|14295.2|14292.7|14291.7|212
1702926000000|2023-12-18 19:00:00|14294.7|14294|14294.7|14294|14296.1|14295.4|14294.5|14293.8|131
1702926300000|2023-12-18 19:05:00|14294.8|14294.1|14297.3|14296.6|14298.7|14298|14294.6|14293.9|141
1702926600000|2023-12-18 19:10:00|14297.2|14296.5|14297.3|14296.6|14299.6|14298.9|14296.5|14295.7|274
1702926900000|2023-12-18 19:15:00|14297.1|14296.4|14299.5|14298.8|14299.5|14298.8|14296.4|14295.6|175
1702927200000|2023-12-18 19:20:00|14299.4|14298.7|14300.7|14300|14301.9|14301.2|14299.1|14298.1|323
1702927500000|2023-12-18 19:25:00|14300.6|14299.9|14299.6|14298.9|14300.7|14300|14298.8|14298.1|173
1702927800000|2023-12-18 19:30:00|14299.7|14299|14297.3|14296.6|14300.1|14299.1|14295.2|14294.2|168
1702928100000|2023-12-18 19:35:00|14297.5|14296.8|14296.6|14295.9|14299.8|14299.1|14296.1|14295.4|137
1702928400000|2023-12-18 19:40:00|14296.5|14295.8|14297.8|14297.1|14299.4|14298.7|14296.5|14295.8|138
1702928700000|2023-12-18 19:45:00|14297.9|14297.2|14296.2|14295.5|14298.7|14298|14295.5|14294.8|179
1702929000000|2023-12-18 19:50:00|14296.3|14295.6|14292.6|14291.6|14296.4|14295.7|14289.2|14288.5|248
1702929300000|2023-12-18 19:55:00|14292.4|14291.4|14289.1|14288.4|14294.5|14293.7|14288.7|14288|332
1702929600000|2023-12-18 20:00:00|14289.3|14288.6|14290.9|14289.9|14292|14291|14289.3|14288.4|265
1702929900000|2023-12-18 20:05:00|14291|14290|14295.2|14294.5|14295.7|14294.7|14291|14290|197
1702930200000|2023-12-18 20:10:00|14295.1|14294.4|14295.1|14294.4|14296.7|14295.7|14294.8|14294.1|180
1702930500000|2023-12-18 20:15:00|14295.2|14294.5|14292.6|14291.6|14295.4|14294.7|14292.5|14291.5|149
1702930800000|2023-12-18 20:20:00|14292.5|14291.5|14291.3|14290.3|14292.7|14291.7|14290.8|14289.8|162
1702931100000|2023-12-18 20:25:00|14291.4|14290.4|14291.1|14290.1|14292.2|14291.2|14290.6|14289.6|118
1702931400000|2023-12-18 20:30:00|14291.3|14290.3|14292.8|14292.1|14294.1|14293.1|14291.2|14290.2|104
1702931700000|2023-12-18 20:35:00|14292.9|14292.2|14292.7|14291.7|14294|14293|14292|14291|140
1702932000000|2023-12-18 20:40:00|14292.6|14291.6|14295.7|14294.7|14296.4|14295.4|14292.6|14291.6|157
1702932300000|2023-12-18 20:45:00|14295.6|14294.6|14293.8|14292.8|14296.1|14295.1|14293.3|14292.3|149
1702932600000|2023-12-18 20:50:00|14293.9|14292.9|14293.6|14292.6|14294.7|14293.7|14292.8|14291.8|119
1702932900000|2023-12-18 20:55:00|14293.5|14292.8|14292.2|14291.2|14295.2|14294.5|14291.5|14290.5|188
1702933200000|2023-12-18 21:00:00|14292.1|14291.1|14291.3|14290.3|14292.2|14291.5|14287.4|14286.7|191
1702933500000|2023-12-18 21:05:00|14291.4|14290.4|14291.9|14290.9|14292.7|14291.7|14290.8|14289.8|125
1702933800000|2023-12-18 21:10:00|14292|14291|14293.7|14293|14293.9|14293.2|14291.8|14290.8|61
1702934100000|2023-12-18 21:15:00|14293.5|14292.8|14293.3|14292.3|14293.8|14293.1|14292.8|14292|44
1702934400000|2023-12-18 21:20:00|14293.1|14292.1|14290.8|14289.8|14293.3|14292.3|14290.7|14289.7|79
1702934700000|2023-12-18 21:25:00|14290.7|14289.7|14290.5|14289|14291.2|14290.2|14289.1|14288.1|75
1702935000000|2023-12-18 21:30:00|14290.7|14288.9|14286.5|14285.5|14292.5|14291.2|14285|14284|147
1702935300000|2023-12-18 21:35:00|14286.6|14285.6|14286.4|14284.7|14287.6|14286.4|14285.9|14284.6|142
1702935600000|2023-12-18 21:40:00|14286.3|14284.6|14285.1|14283.6|14286.4|14285|14284.8|14283.4|67
1702935900000|2023-12-18 21:45:00|14285.2|14283.7|14282.3|14280.7|14285.4|14283.9|14280.8|14279.4|232
1702936200000|2023-12-18 21:50:00|14282.4|14281|14281.7|14280.1|14282.9|14281.2|14281.6|14279.8|293
1702936500000|2023-12-18 21:55:00|14282.4|14279.5|14281.6|14274.6|14283.8|14280.6|14281.2|14274.6|142
1702936800000|2023-12-18 22:00:00|14281.5|14274.5|14282.2|14275.2|14290.7|14283.7|14281.1|14274.1|24
1702937100000|2023-12-18 22:05:00|14281.9|14274.9|14283.4|14276.4|14283.7|14276.7|14281.9|14274.9|21
1702937400000|2023-12-18 22:10:00|14283.2|14276.2|14282.7|14275.7|14283.2|14276.2|14282.1|14275.1|36
1702937700000|2023-12-18 22:15:00|14282.6|14275.6|14282.6|14275.6|14282.9|14275.9|14282.4|14275.4|14
1702938000000|2023-12-18 22:20:00|14282.2|14275.2|14283.1|14276.1|14283.1|14276.1|14279.1|14272.1|17
1702938300000|2023-12-18 22:25:00|14283|14276|14283.2|14276.2|14283.6|14276.6|14283|14276|16
1702938600000|2023-12-18 22:30:00|14283.4|14276.4|14283.2|14276.2|14283.5|14276.5|14283.1|14276.1|21
1702938900000|2023-12-18 22:35:00|14283.1|14276.1|14283.1|14276.1|14283.6|14276.6|14282.1|14275.1|40
1702939200000|2023-12-18 22:40:00|14283.2|14276.2|14284.3|14277.3|14284.5|14277.5|14283.2|14276.2|20
1702939500000|2023-12-18 22:45:00|14284.4|14277.4|14284|14277|14284.4|14278.4|14283.9|14276.9|41
1702939800000|2023-12-18 22:50:00|14284.1|14277.1|14284.1|14277.1|14284.4|14277.7|14284|14277|36
1702940100000|2023-12-18 22:55:00|14284|14277|14284.2|14277.4|14284.5|14278.3|14283.6|14277|72
1702940400000|2023-12-18 23:00:00|14284.1|14277.3|14286.8|14280.1|14287.6|14282.7|14279.8|14275.2|227
1702940700000|2023-12-18 23:05:00|14286.3|14280.6|14281.8|14279.5|14287.5|14284|14281.7|14278.9|153
1702941000000|2023-12-18 23:10:00|14281.7|14279.6|14273.7|14270.5|14283.2|14280.7|14273.5|14270.4|169
1702941300000|2023-12-18 23:15:00|14273.8|14270.6|14270.5|14269.5|14280.5|14274.5|14266|14264.1|408
1702941600000|2023-12-18 23:20:00|14270.8|14269.8|14274|14273|14276|14275|14270.7|14269.7|152
1702941900000|2023-12-18 23:25:00|14273.6|14272.6|14274.7|14273.7|14275|14274|14273.5|14272.5|69
1702942200000|2023-12-18 23:30:00|14275|14274|14279.3|14277.8|14279.6|14278|14275|14273.8|351
1702942500000|2023-12-18 23:35:00|14279|14278|14275.1|14274.1|14280.4|14279|14274.9|14273.5|131
1702942800000|2023-12-18 23:40:00|14275.4|14273.9|14273|14272|14275.4|14274.3|14270.7|14269.7|149
1702943100000|2023-12-18 23:45:00|14272.9|14271.9|14277.2|14275.5|14279.2|14277.5|14269.3|14268.3|305
1702943400000|2023-12-18 23:50:00|14277.1|14276.1|14273.4|14272.4|14279.1|14277.5|14273.1|14272|207
1702943700000|2023-12-18 23:55:00|14273.3|14272.3|14270|14269|14275.8|14274.4|14266.1|14265.1|230
1702944000000|2023-12-19 00:00:00|14269.6|14268.6|14254.7|14253.7|14269.6|14268.6|14248.9|14247.9|827
1702944300000|2023-12-19 00:05:00|14254.8|14253.8|14249.4|14248.4|14259.7|14258.6|14247.7|14246.1|906
1702944600000|2023-12-19 00:10:00|14249.3|14248.3|14241|14240|14253|14252|14240.9|14239.9|574
1702944900000|2023-12-19 00:15:00|14240.9|14239.9|14239.9|14238.9|14246.7|14245.7|14236|14235|442
1702945200000|2023-12-19 00:20:00|14239.8|14238.8|14243.5|14242.5|14246.5|14244.9|14237.9|14236.9|464
1702945500000|2023-12-19 00:25:00|14243.8|14242.8|14244.3|14243.3|14249.3|14248.3|14243.8|14242.6|381
1702945800000|2023-12-19 00:30:00|14244.4|14243.4|14231.8|14230.3|14250.1|14248.6|14229.8|14228.8|762
1702946100000|2023-12-19 00:35:00|14231.1|14230.1|14237.7|14236.7|14239.4|14238|14225.1|14224.1|663
1702946400000|2023-12-19 00:40:00|14237.9|14236.9|14243.1|14242.1|14244.5|14242.9|14234.7|14233|554
1702946700000|2023-12-19 00:45:00|14243.2|14242.2|14246.7|14245.7|14249.1|14248.1|14242.6|14241.6|478
1702947000000|2023-12-19 00:50:00|14246.9|14245.9|14263|14261.5|14263.3|14262.3|14242.8|14241.8|984
1702947300000|2023-12-19 00:55:00|14265.5|14263.3|14254.7|14253.7|14266.2|14264.4|14253.4|14252.4|866
1702947600000|2023-12-19 01:00:00|14255|14253.5|14253.1|14252.1|14256|14254.6|14244.4|14242.9|679
1702947900000|2023-12-19 01:05:00|14253|14252|14242.1|14241.1|14253.3|14252.2|14241|14239.5|512
1702948200000|2023-12-19 01:10:00|14242.2|14241.2|14238.5|14237.5|14246.2|14245.1|14236.7|14235.7|442
1702948500000|2023-12-19 01:15:00|14238.6|14237.6|14239.7|14238.7|14242.4|14241.2|14235|14233.8|535
1702948800000|2023-12-19 01:20:00|14239.6|14238.6|14238.1|14236.6|14246.8|14245.5|14232.6|14231.4|679
1702949100000|2023-12-19 01:25:00|14238|14237|14243.9|14242.9|14245.6|14244.3|14234.6|14233.6|525
1702949400000|2023-12-19 01:30:00|14244|14243|14249.5|14248.5|14251|14250|14243.8|14242.8|523
1702949700000|2023-12-19 01:35:00|14249.6|14248.6|14252.3|14251.3|14255.6|14254.6|14248.4|14247.2|454
1702950000000|2023-12-19 01:40:00|14252.2|14251.2|14249.8|14248.8|14253|14252|14244.7|14243.7|381
1702950300000|2023-12-19 01:45:00|14249.7|14248.7|14250.7|14249.1|14253.8|14252.8|14245.7|14244.7|525
1702950600000|2023-12-19 01:50:00|14250.6|14249.2|14256.1|14255.1|14258|14257|14245.2|14244.2|562
1702950900000|2023-12-19 01:55:00|14255.7|14254.7|14255.5|14254.5|14259.5|14258.3|14253.5|14252.5|372
1702951200000|2023-12-19 02:00:00|14255.9|14254.9|14251.9|14250.9|14255.9|14254.9|14246.2|14245.2|302
1702951500000|2023-12-19 02:05:00|14252.2|14251.2|14261.4|14260.4|14265.1|14264.1|14252.2|14251.2|631
1702951800000|2023-12-19 02:10:00|14261.2|14260.2|14266.3|14264.8|14267.2|14266|14259.1|14258.1|541
1702952100000|2023-12-19 02:15:00|14267.1|14265.5|14270.1|14269.1|14270.4|14269.4|14264.6|14263.6|307
1702952400000|2023-12-19 02:20:00|14270|14269|14263.6|14262.6|14270.1|14269.1|14258.9|14257.9|564
1702952700000|2023-12-19 02:25:00|14262.5|14261.5|14262|14260|14265|14263.3|14255.7|14254.4|692
1702953000000|2023-12-19 02:30:00|14262.1|14259.9|14260.2|14258.1|14265.5|14263.8|14258.3|14256.7|514
1702953300000|2023-12-19 02:35:00|14260.1|14257.6|14262.8|14261|14270.4|14267.5|14258.9|14256.7|563
1702953600000|2023-12-19 02:40:00|14262.9|14260.9|14266.7|14264.4|14268.2|14265.5|14260.5|14258.5|573
1702953900000|2023-12-19 02:45:00|14266.5|14264.5|14343.8|14338.8|14354.8|14349.4|14261.1|14258.6|1156
1702954200000|2023-12-19 02:50:00|14344|14338.9|14360.2|14358.4|14376.1|14373.3|14336.2|14333.7|2404
1702954500000|2023-12-19 02:55:00|14360.3|14358.5|14368.4|14365.9|14370.5|14368.5|14340.6|14338.2|1775
1702954800000|2023-12-19 03:00:00|14368.1|14365.8|14362.5|14360.2|14380.3|14377.4|14350.7|14349.4|1378
1702955100000|2023-12-19 03:05:00|14362.3|14360.1|14360.2|14358.5|14365.8|14364.8|14346.7|14345|1532
1702955400000|2023-12-19 03:10:00|14360.3|14358.4|14350.3|14348.6|14364.9|14363.5|14350.2|14348.5|1169
1702955700000|2023-12-19 03:15:00|14350.4|14348.7|14335.5|14333.7|14350.5|14348.8|14326.1|14324.5|1601
1702956000000|2023-12-19 03:20:00|14335.6|14333.8|14332.4|14330.7|14342.3|14340.7|14325.1|14323.5|863
1702956300000|2023-12-19 03:25:00|14332.3|14330.5|14339.6|14337.6|14346.3|14344.8|14332.3|14330.4|770
1702956600000|2023-12-19 03:30:00|14339.3|14337.1|14347.4|14345.5|14349.8|14348.2|14334.1|14332.1|912
1702956900000|2023-12-19 03:35:00|14347.3|14345.4|14357.4|14355.7|14358.5|14357.1|14343.9|14342.9|789
1702957200000|2023-12-19 03:40:00|14357.3|14355.6|14360.1|14358.5|14365.4|14364.4|14357.1|14355.6|895
1702957500000|2023-12-19 03:45:00|14359.9|14358.3|14347.7|14345.9|14361.2|14359.8|14347.7|14345.9|798
1702957800000|2023-12-19 03:50:00|14347.9|14346.2|14354.7|14353.7|14358|14356.6|14346|14344.4|807
1702958100000|2023-12-19 03:55:00|14354.6|14353.6|14352.8|14351.8|14356.7|14355.3|14345.2|14344.2|588
1702958400000|2023-12-19 04:00:00|14352.5|14351.5|14354.5|14353.5|14357.7|14356.7|14348.3|14347.1|506
1702958700000|2023-12-19 04:05:00|14353.2|14352.2|14353|14352|14356.8|14356|14351|14350|367
1702959000000|2023-12-19 04:10:00|14353.7|14352.7|14352.4|14351.4|14360.8|14359.8|14351.1|14348.5|547
1702959300000|2023-12-19 04:15:00|14353.1|14352.1|14353.2|14352.2|14356.3|14355.3|14351.6|14350.6|343
1702959600000|2023-12-19 04:20:00|14353.3|14352.3|14344.8|14343.1|14353.4|14352.4|14343.1|14341.8|276
1702959900000|2023-12-19 04:25:00|14344.6|14343.2|14343.6|14342.6|14347.9|14346.9|14341.7|14340.7|306
1702960200000|2023-12-19 04:30:00|14343.7|14342.7|14344.9|14343.9|14345.2|14344.2|14338.7|14337.7|251
1702960500000|2023-12-19 04:35:00|14344.8|14343.8|14346.9|14345.9|14351.1|14350.1|14343.1|14342.1|459
1702960800000|2023-12-19 04:40:00|14347.3|14346.3|14343.7|14342.1|14348.9|14347.9|14343.5|14341.9|223
1702961100000|2023-12-19 04:45:00|14343.1|14341.5|14337.6|14336.6|14343.1|14341.5|14332.6|14331|393
1702961400000|2023-12-19 04:50:00|14337.9|14336.9|14341.7|14340.7|14341.9|14340.9|14335|14334|250
1702961700000|2023-12-19 04:55:00|14341.8|14340.8|14342.8|14342.1|14344.8|14343.8|14340.9|14339.9|282
1702962000000|2023-12-19 05:00:00|14342.9|14342.2|14357.2|14356.2|14357.5|14356.5|14342.8|14341.8|287
1702962300000|2023-12-19 05:05:00|14357.9|14356.9|14353.2|14352.2|14360.3|14359.3|14352.3|14351.3|393
1702962600000|2023-12-19 05:10:00|14353.3|14352.3|14351.9|14351.2|14355|14354.1|14350.8|14349.8|266
1702962900000|2023-12-19 05:15:00|14352|14351.3|14345.5|14344.5|14352.2|14351.5|14345.1|14344.1|227
1702963200000|2023-12-19 05:20:00|14345.6|14344.6|14347.1|14346.1|14352.3|14351.1|14337.6|14336.6|424
1702963500000|2023-12-19 05:25:00|14347|14346|14342.8|14341.8|14347.4|14346.4|14341.9|14340.9|328
1702963800000|2023-12-19 05:30:00|14342.9|14341.9|14347.1|14346.1|14350.3|14349.3|14341.8|14340.8|202
1702964100000|2023-12-19 05:35:00|14346.9|14345.9|14351.1|14350.1|14351.2|14350.2|14345|14344|172
1702964400000|2023-12-19 05:40:00|14351|14350.3|14349.1|14348.1|14352.3|14351.6|14347.8|14347.1|177
1702964700000|2023-12-19 05:45:00|14348.3|14347.3|14346.1|14345.4|14350.6|14349.6|14345.2|14344.2|261
1702965000000|2023-12-19 05:50:00|14346.2|14345.5|14350.5|14349.5|14356|14355|14346.2|14345.2|280
1702965300000|2023-12-19 05:55:00|14350.6|14349.6|14350.7|14349.7|14356.8|14355.8|14340.9|14339.9|561
1702965600000|2023-12-19 06:00:00|14350.8|14349.8|14353|14352|14356.2|14355.1|14350.7|14349.7|348
1702965900000|2023-12-19 06:05:00|14353.8|14352.8|14350.4|14349.4|14356.3|14355.3|14348|14346.6|435
1702966200000|2023-12-19 06:10:00|14350.5|14349.5|14353.8|14352.8|14356.7|14355.6|14348.8|14347.8|324
1702966500000|2023-12-19 06:15:00|14354.1|14353.1|14358|14357|14359.9|14358.9|14354.1|14353.1|289
1702966800000|2023-12-19 06:20:00|14358.2|14357.2|14352.4|14351.4|14358.6|14357.6|14352.4|14351.4|151
1702967100000|2023-12-19 06:25:00|14352.5|14351.5|14366.2|14365.2|14366.2|14365.2|14350.5|14349.5|565
1702967400000|2023-12-19 06:30:00|14366.1|14365.1|14369.2|14368.2|14374.3|14373.3|14365.6|14364.4|736
1702967700000|2023-12-19 06:35:00|14369.3|14368.3|14329|14326.7|14369.3|14368.3|14247.1|14241.1|2979
1702968000000|2023-12-19 06:40:00|14329.1|14326.5|14353.5|14351.5|14359.9|14357.7|14318.6|14316|1943
1702968300000|2023-12-19 06:45:00|14353.6|14351.4|14342.6|14341.6|14356.6|14354.6|14327|14325.4|1361
1702968600000|2023-12-19 06:50:00|14343|14342|14358.8|14357.3|14359.9|14358.5|14338|14336.9|1551
1702968900000|2023-12-19 06:55:00|14358.7|14357.2|14365.5|14363.3|14366.7|14364.5|14353.5|14351.2|1451
1702969200000|2023-12-19 07:00:00|14365.4|14363|14397.7|14395.9|14409.6|14407.5|14364.8|14362.6|2338
1702969500000|2023-12-19 07:05:00|14397.6|14395.8|14388.3|14386.8|14403.6|14402|14384.4|14383.2|1503
1702969800000|2023-12-19 07:10:00|14388.1|14386.5|14390.5|14389|14395.6|14393.9|14384.5|14383.5|1175
1702970100000|2023-12-19 07:15:00|14389.9|14388.4|14366|14363.8|14395.2|14394.2|14349.3|14346.6|1928
1702970400000|2023-12-19 07:20:00|14365.9|14363.9|14377|14374.8|14379.6|14378.3|14363|14361|2060
1702970700000|2023-12-19 07:25:00|14376.9|14374.7|14381.7|14379.9|14392.7|14391|14372|14369.8|1713
1702971000000|2023-12-19 07:30:00|14381.5|14379.8|14384.2|14382.3|14388.4|14386.7|14368.7|14366.6|1308
1702971300000|2023-12-19 07:35:00|14384.3|14382.5|14379.7|14378|14389.9|14388.8|14379.7|14378|912
1702971600000|2023-12-19 07:40:00|14379.8|14378.1|14397.3|14395.6|14398.1|14396.5|14378.3|14376.8|793
1702971900000|2023-12-19 07:45:00|14397.1|14395.5|14419.9|14418.9|14421.8|14419.3|14395.3|14393.6|1756
1702972200000|2023-12-19 07:50:00|14420|14419|14420.1|14419.1|14426.6|14425.6|14415|14413.9|1359
1702972500000|2023-12-19 07:55:00|14420.8|14419.8|14417.4|14416.4|14423.5|14422.5|14413.3|14411.6|943
1702972800000|2023-12-19 08:00:00|14417.8|14416.8|14417.4|14416.4|14424.4|14423.4|14415|14413.7|929
1702973100000|2023-12-19 08:05:00|14417.5|14416.5|14431.6|14430.6|14435.2|14434|14416|14414.8|842
1702973400000|2023-12-19 08:10:00|14431.7|14430.7|14430.4|14429.4|14431.8|14430.8|14422.9|14421.9|1084
1702973700000|2023-12-19 08:15:00|14430.8|14429.2|14435.3|14434.3|14438.2|14437.2|14429.3|14428|751
1702974000000|2023-12-19 08:20:00|14435.4|14434.4|14435.5|14434.5|14439.4|14437.7|14431.6|14430.6|672
1702974300000|2023-12-19 08:25:00|14435.7|14434.7|14448|14446.4|14448.1|14446.7|14433.2|14432.2|768
1702974600000|2023-12-19 08:30:00|14447.9|14446.3|14448|14447|14450|14449|14444.7|14443.7|721
1702974900000|2023-12-19 08:35:00|14448.2|14447.2|14463.4|14462.4|14467.7|14466.7|14448|14447|845
1702975200000|2023-12-19 08:40:00|14463.5|14462.5|14459.9|14458.9|14468.3|14466.8|14459.9|14458.9|728
1702975500000|2023-12-19 08:45:00|14460|14459|14458.3|14457.3|14466.1|14465.1|14456.4|14455.4|641
1702975800000|2023-12-19 08:50:00|14457.9|14456.9|14462.8|14461.8|14466|14465|14457.4|14456.4|693
1702976100000|2023-12-19 08:55:00|14463.2|14462.2|14461.8|14460.8|14469.7|14469|14459.3|14458.3|764
1702976400000|2023-12-19 09:00:00|14461.5|14460.5|14462.3|14461.3|14465.5|14464.8|14457.1|14455.6|733
1702976700000|2023-12-19 09:05:00|14462.1|14461.1|14459.2|14458.2|14464.4|14463.7|14452.7|14451.5|741
1702977000000|2023-12-19 09:10:00|14459.3|14458.3|14467.5|14466.5|14470.1|14469.2|14459|14458|529
1702977300000|2023-12-19 09:15:00|14467.6|14466.6|14458.9|14458.2|14468.4|14467.4|14455|14452.9|526
1702977600000|2023-12-19 09:20:00|14458.8|14458.1|14452.6|14451.6|14459.6|14458.6|14450.3|14449.3|581
1702977900000|2023-12-19 09:25:00|14452.5|14451.5|14450.2|14449.2|14454.1|14453.1|14444.3|14443|814
1702978200000|2023-12-19 09:30:00|14449.9|14448.9|14450.6|14449.6|14457.3|14456.6|14447.5|14446.4|574
1702978500000|2023-12-19 09:35:00|14450.7|14449.7|14448.6|14447.6|14452.1|14451.1|14441|14439.8|713
1702978800000|2023-12-19 09:40:00|14448.5|14447.5|14447.4|14446.4|14454.3|14453.3|14447|14446|498
1702979100000|2023-12-19 09:45:00|14447.3|14446.3|14449|14448.3|14449|14448.3|14442|14441|377
1702979400000|2023-12-19 09:50:00|14448.9|14448.2|14451.7|14450.7|14455.6|14454.6|14448.3|14447.6|373
1702979700000|2023-12-19 09:55:00|14452.1|14451.1|14454.4|14453.4|14457.1|14456.1|14452|14451|385
1702980000000|2023-12-19 10:00:00|14454.3|14453.3|14457|14456|14459.1|14458.4|14449.2|14448.3|434
1702980300000|2023-12-19 10:05:00|14457.1|14456.1|14451.4|14450.4|14458.7|14457.7|14449|14448.3|292
1702980600000|2023-12-19 10:10:00|14451.3|14450.3|14467.4|14466.4|14468.3|14467.3|14450.3|14449.3|545
1702980900000|2023-12-19 10:15:00|14467.2|14466.2|14477.5|14476.5|14479.4|14478.4|14466.8|14465.8|719
1702981200000|2023-12-19 10:20:00|14477.3|14476|14474|14473|14477.9|14476.8|14466.7|14465.7|564
1702981500000|2023-12-19 10:25:00|14474.3|14473.3|14479.6|14478.6|14479.9|14478.9|14472|14471|422
1702981800000|2023-12-19 10:30:00|14479.7|14478.7|14484.7|14483.7|14487.2|14486.2|14475.4|14474.4|403
1702982100000|2023-12-19 10:35:00|14484.6|14483.6|14485.7|14484.1|14489.8|14488.8|14483.3|14481.9|569
1702982400000|2023-12-19 10:40:00|14485.9|14484.3|14491.3|14489.8|14491.3|14490|14484.7|14483.7|412
1702982700000|2023-12-19 10:45:00|14491.1|14490.1|14491.6|14490.6|14496.2|14495.2|14490.9|14489.9|676
1702983000000|2023-12-19 10:50:00|14491.7|14490.7|14490.1|14489.1|14494.5|14493.5|14485.5|14484.5|600
1702983300000|2023-12-19 10:55:00|14489.8|14488.8|14486.7|14485.7|14490.2|14489.5|14484.3|14483.3|482
1702983600000|2023-12-19 11:00:00|14486.8|14485.8|14487.6|14486.9|14488.3|14487.6|14482.2|14481.2|473
1702983900000|2023-12-19 11:05:00|14487.3|14486.6|14481.6|14480.6|14495|14493.8|14480.1|14479.1|540
1702984200000|2023-12-19 11:10:00|14481.5|14480.5|14475.5|14474.5|14484.5|14483.3|14473.9|14472.5|443
1702984500000|2023-12-19 11:15:00|14475.6|14474.6|14475.8|14474.8|14478.2|14477.2|14470.3|14468.9|571
1702984800000|2023-12-19 11:20:00|14475.7|14474.7|14468.9|14467.9|14480.1|14479.1|14467.4|14466.4|533
1702985100000|2023-12-19 11:25:00|14469.3|14468.3|14470|14469.3|14473.2|14472.2|14466.7|14465.7|401
1702985400000|2023-12-19 11:30:00|14469.8|14469.1|14475.4|14474.4|14478.8|14477.8|14469.7|14468.7|445
1702985700000|2023-12-19 11:35:00|14475.1|14474.1|14474.3|14473.3|14477.4|14476.4|14473.3|14472.3|336
1702986000000|2023-12-19 11:40:00|14474.2|14473.2|14482.9|14481.9|14483.9|14482.9|14473.2|14472.2|301
1702986300000|2023-12-19 11:45:00|14482.5|14481.5|14481.2|14480.2|14483.3|14482.3|14477.9|14477.2|355
1702986600000|2023-12-19 11:50:00|14481.3|14480.3|14478.8|14477.8|14481.4|14480.4|14477.3|14476.3|260
1702986900000|2023-12-19 11:55:00|14478.9|14477.9|14480|14479|14481.1|14480.1|14473.4|14472.4|374
1702987200000|2023-12-19 12:00:00|14479.8|14478.8|14470.2|14469.2|14480.3|14479.6|14469.3|14468.3|362
1702987500000|2023-12-19 12:05:00|14470.1|14469.1|14467.1|14466.1|14470.4|14469.4|14462.5|14461.8|526
1702987800000|2023-12-19 12:10:00|14467|14466|14460.8|14459.8|14469.3|14468.3|14460.8|14459.8|402
1702988100000|2023-12-19 12:15:00|14460.1|14459.1|14460.3|14459.3|14465.5|14464.5|14459.7|14458.7|380
1702988400000|2023-12-19 12:20:00|14460.4|14459.4|14455.4|14454.4|14460.4|14459.4|14454|14453|395
1702988700000|2023-12-19 12:25:00|14455.3|14454.3|14458.8|14458.1|14461.3|14460.3|14454.6|14453.7|241
1702989000000|2023-12-19 12:30:00|14458.4|14457.4|14464|14463|14465.4|14464|14454.5|14453.5|454
1702989300000|2023-12-19 12:35:00|14463.9|14462.9|14461.8|14460.8|14466.5|14465.5|14461.7|14460.7|526
1702989600000|2023-12-19 12:40:00|14461.7|14460.7|14457.7|14457|14462.5|14461.5|14455.8|14455.1|298
1702989900000|2023-12-19 12:45:00|14457.6|14456.9|14449.4|14448.4|14462|14461.3|14448.7|14447.7|351
1702990200000|2023-12-19 12:50:00|14449.3|14448.3|14435.9|14434.9|14449.7|14448.7|14434.8|14433.8|668
1702990500000|2023-12-19 12:55:00|14436|14435|14432.1|14431.4|14440.9|14439.9|14423.8|14422.8|840
1702990800000|2023-12-19 13:00:00|14432.2|14431.5|14418.2|14417.2|14433.1|14432.4|14416.3|14415.5|990
1702991100000|2023-12-19 13:05:00|14418.1|14417.1|14432.3|14431.3|14433.7|14432.7|14417.9|14416.9|580
1702991400000|2023-12-19 13:10:00|14432|14431|14434.6|14433.6|14439.5|14438.5|14429.3|14428.3|517
1702991700000|2023-12-19 13:15:00|14434.2|14433.2|14424.5|14423.5|14435.3|14434.3|14422.3|14421.3|508
1702992000000|2023-12-19 13:20:00|14424.4|14423.4|14426.1|14425.1|14431.2|14430.2|14420.9|14420.2|822
1702992300000|2023-12-19 13:25:00|14426|14425|14430.5|14427.4|14430.5|14428.5|14422.7|14421.7|479
1702992600000|2023-12-19 13:30:00|14430.7|14426.9|14442.8|14441.8|14445|14444|14426.2|14425.2|1247
1702992900000|2023-12-19 13:35:00|14442.9|14441.9|14432.3|14431.6|14444.9|14443.9|14430.4|14429.4|597
1702993200000|2023-12-19 13:40:00|14432.5|14431.5|14441.2|14440.2|14447.8|14446.6|14432.3|14431.3|660
1702993500000|2023-12-19 13:45:00|14441.1|14440.1|14430.2|14429.2|14443.5|14442.5|14426.7|14425.7|803
1702993800000|2023-12-19 13:50:00|14430.1|14429.1|14428.2|14427.2|14432.6|14431.8|14422.3|14421.3|640
1702994100000|2023-12-19 13:55:00|14428.3|14427.3|14429.7|14428.7|14431.3|14430.6|14422.6|14421.6|826
1702994400000|2023-12-19 14:00:00|14429.8|14428.8|14424.2|14423.2|14441.1|14440.1|14422.7|14421.7|919
1702994700000|2023-12-19 14:05:00|14424.3|14423.3|14435.8|14434.8|14437.6|14436.9|14424.3|14423.3|827
1702995000000|2023-12-19 14:10:00|14436.2|14435.2|14444.1|14443.1|14444.3|14443.3|14431.1|14430.4|542
1702995300000|2023-12-19 14:15:00|14444|14443|14435.4|14434.4|14444.2|14443.2|14431.4|14430.4|629
1702995600000|2023-12-19 14:20:00|14435.1|14434.1|14439.5|14438.8|14439.5|14438.8|14430.4|14429.7|606
1702995900000|2023-12-19 14:25:00|14439.4|14438.7|14434.7|14433.7|14441.1|14440.4|14428.2|14427.2|612
1702996200000|2023-12-19 14:30:00|14434.6|14433.6|14433.8|14432.8|14440.5|14439.5|14431.3|14430.3|804
1702996500000|2023-12-19 14:35:00|14433.7|14432.7|14431.6|14430.6|14436.6|14435.6|14427.7|14426.7|761
1702996800000|2023-12-19 14:40:00|14431.5|14430.5|14428.3|14427.3|14432.8|14431.8|14424.5|14423.5|670
1702997100000|2023-12-19 14:45:00|14428.4|14427.4|14423.3|14422.3|14428.4|14427.4|14416.1|14415.1|1067
1702997400000|2023-12-19 14:50:00|14423.4|14422.4|14397.8|14396.8|14423.4|14422.4|14397.8|14396.8|940
1702997700000|2023-12-19 14:55:00|14397.5|14396.5|14405.8|14404.8|14409.7|14408.7|14397.5|14396.5|809
1702998000000|2023-12-19 15:00:00|14405.7|14404.7|14389|14388.3|14409.1|14408.1|14385.2|14384.2|1225
1702998300000|2023-12-19 15:05:00|14389.1|14388.4|14393.8|14393.1|14395.1|14394.1|14387.3|14386.3|1035
1702998600000|2023-12-19 15:10:00|14393.9|14393.2|14390.4|14389.4|14394.6|14393.9|14382.7|14381.7|820
1702998900000|2023-12-19 15:15:00|14390.3|14389.3|14385.3|14384.3|14393.7|14392.7|14382.3|14381.3|692
1702999200000|2023-12-19 15:20:00|14385.2|14384.2|14381.8|14380.8|14385.6|14384.6|14376.5|14375.5|707
1702999500000|2023-12-19 15:25:00|14381.9|14380.9|14374.8|14373.8|14387.4|14386.4|14370.9|14369.9|1194
1702999800000|2023-12-19 15:30:00|14375.5|14374.5|14376.8|14375.8|14377.3|14376.3|14369.1|14368.1|787
1703000100000|2023-12-19 15:35:00|14376.9|14375.9|14381.3|14380.3|14382.3|14381.3|14372.2|14371.3|823
1703000400000|2023-12-19 15:40:00|14381.2|14380.2|14387.5|14386.5|14392.5|14391.5|14378.9|14377.9|789
1703000700000|2023-12-19 15:45:00|14387.3|14386.3|14380.3|14379.3|14388.6|14387.6|14379.5|14378.5|601
1703001000000|2023-12-19 15:50:00|14380.9|14379.9|14381.3|14380.3|14391.6|14390.5|14379.1|14378.1|689
1703001300000|2023-12-19 15:55:00|14381.2|14380.2|14380.9|14380.2|14385.9|14384.9|14380.2|14379.5|538
1703001600000|2023-12-19 16:00:00|14381|14380.3|14384.1|14383.1|14387.5|14386.5|14380.9|14380.2|509
1703001900000|2023-12-19 16:05:00|14383.8|14382.8|14381.3|14380.3|14387|14386|14379|14378|480
1703002200000|2023-12-19 16:10:00|14381.6|14380.6|14377.8|14376.8|14382.4|14381.4|14376.9|14375.9|550
1703002500000|2023-12-19 16:15:00|14377.9|14376.9|14371.3|14370.3|14379.7|14378.7|14370.8|14369.8|583
1703002800000|2023-12-19 16:20:00|14371.4|14370.4|14364.7|14363.7|14372.5|14371.5|14360|14359|544
1703003100000|2023-12-19 16:25:00|14364.5|14363.5|14367.1|14366.1|14370.3|14369.3|14364|14363|480
1703003400000|2023-12-19 16:30:00|14367.2|14366.2|14366.8|14365.8|14368.1|14367.1|14357.9|14357.2|613
1703003700000|2023-12-19 16:35:00|14366.7|14365.7|14357.7|14357|14366.8|14365.8|14353.6|14352.9|515
1703004000000|2023-12-19 16:40:00|14357.9|14356.9|14363.2|14362.2|14366.5|14365.8|14356.9|14355.9|490
1703004300000|2023-12-19 16:45:00|14363.9|14362.9|14367|14366|14371.5|14370.5|14362.5|14361.5|433
1703004600000|2023-12-19 16:50:00|14367.1|14366.1|14371.8|14370.8|14374.1|14373.1|14366.7|14365.7|416
1703004900000|2023-12-19 16:55:00|14371.7|14370.7|14362.8|14361.8|14371.8|14370.8|14357.2|14356.2|479
1703005200000|2023-12-19 17:00:00|14363.2|14362.2|14367.1|14366.1|14368.2|14367.2|14361.6|14360.9|293
1703005500000|2023-12-19 17:05:00|14366.5|14365.5|14367.2|14366.2|14369.9|14368.9|14365.2|14364.2|471
1703005800000|2023-12-19 17:10:00|14367.1|14366.1|14369.6|14368.6|14369.6|14368.6|14365.1|14364.1|338
1703006100000|2023-12-19 17:15:00|14369.4|14368.4|14369.4|14368.4|14371.8|14370.8|14365.4|14364.4|412
1703006400000|2023-12-19 17:20:00|14369.5|14368.5|14370.9|14369.9|14373.8|14373|14368.7|14367.7|252
1703006700000|2023-12-19 17:25:00|14370.6|14369.6|14376.3|14375.6|14377.1|14376.4|14370.6|14369.6|291
1703007000000|2023-12-19 17:30:00|14376.4|14375.4|14371.4|14370.4|14376.6|14375.6|14370.8|14370.1|248
1703007300000|2023-12-19 17:35:00|14371.3|14370.3|14373.5|14372.5|14373.6|14372.6|14371.3|14370.3|185
1703007600000|2023-12-19 17:40:00|14373.3|14372.3|14377.6|14376.6|14378.9|14378.2|14372.1|14371.1|269
1703007900000|2023-12-19 17:45:00|14377.8|14376.8|14380.6|14379.6|14382.4|14381.4|14377.3|14376.3|253
1703008200000|2023-12-19 17:50:00|14380.7|14379.7|14384.6|14383.6|14385.4|14384.4|14380.7|14379.7|341
1703008500000|2023-12-19 17:55:00|14384.4|14383.7|14383.8|14382.8|14386.7|14385.7|14383.5|14382.8|162
1703008800000|2023-12-19 18:00:00|14383.9|14382.9|14380|14379|14384.1|14383.1|14378.3|14377.3|335
1703009100000|2023-12-19 18:05:00|14379.9|14378.9|14383|14382|14383.2|14382.2|14378.6|14377.6|313
1703009400000|2023-12-19 18:10:00|14382.7|14381.7|14382.9|14382.2|14386.3|14385.3|14380.4|14379.4|398
1703009700000|2023-12-19 18:15:00|14383|14382.3|14388.8|14387.8|14389.4|14388.4|14382.1|14381.1|246
1703010000000|2023-12-19 18:20:00|14388.7|14387.7|14387.5|14386.5|14389.5|14388.5|14386.8|14385.8|281
1703010300000|2023-12-19 18:25:00|14387.4|14386.4|14387.4|14386.4|14387.7|14386.7|14383.8|14382.8|342
1703010600000|2023-12-19 18:30:00|14387.5|14386.5|14384.7|14383.7|14388.9|14387.9|14384.5|14383.5|223
1703010900000|2023-12-19 18:35:00|14384.8|14383.8|14381.6|14380.6|14386|14385|14380.6|14379.6|267
1703011200000|2023-12-19 18:40:00|14381.5|14380.5|14385.4|14384.4|14385.4|14384.4|14381.3|14380.3|143
1703011500000|2023-12-19 18:45:00|14385.7|14384.7|14387.5|14386.5|14390.6|14389.6|14385.7|14384.7|241
1703011800000|2023-12-19 18:50:00|14387.6|14386.6|14381.6|14380.6|14387.6|14386.6|14381.5|14380.5|304
1703012100000|2023-12-19 18:55:00|14381.5|14380.5|14385.2|14384.2|14386.4|14385.4|14381.5|14380.5|280
1703012400000|2023-12-19 19:00:00|14385.3|14384.3|14377.5|14376.5|14385.6|14384.6|14377|14376|364
1703012700000|2023-12-19 19:05:00|14377.7|14376.7|14380|14379|14382.4|14381.3|14377.7|14376.7|252
1703013000000|2023-12-19 19:10:00|14379.8|14378.8|14383.2|14382.2|14384.1|14383.1|14379.6|14378.6|338
1703013300000|2023-12-19 19:15:00|14383.1|14382.1|14385.7|14384.7|14386.9|14385.9|14383.1|14382.1|211
1703013600000|2023-12-19 19:20:00|14385.5|14384.5|14386.1|14385.1|14386.6|14385.6|14384|14383|196
1703013900000|2023-12-19 19:25:00|14386|14385|14386.6|14385.6|14386.8|14385.7|14383.4|14382.4|179
1703014200000|2023-12-19 19:30:00|14386.5|14385.5|14390.3|14389.3|14390.4|14389.4|14385.4|14384.4|186
1703014500000|2023-12-19 19:35:00|14390.4|14389.4|14390.3|14389.3|14392|14391|14389.4|14388.4|154
1703014800000|2023-12-19 19:40:00|14390.4|14389.4|14391.9|14390.9|14392.6|14391.9|14389.8|14388.8|174
1703015100000|2023-12-19 19:45:00|14392.2|14391.2|14390.6|14389.6|14393.1|14392.1|14389.9|14388.9|191
1703015400000|2023-12-19 19:50:00|14390.4|14389.4|14386.9|14385.9|14390.7|14389.7|14386.6|14385.6|138
1703015700000|2023-12-19 19:55:00|14387|14386|14391.4|14390.7|14392.8|14392.1|14386.9|14386|169
1703016000000|2023-12-19 20:00:00|14390.6|14389.9|14390.7|14390|14391.5|14390.8|14389.3|14388.6|106
1703016300000|2023-12-19 20:05:00|14390.6|14389.9|14395.8|14395.1|14397.4|14396.5|14390.6|14389.9|192
1703016600000|2023-12-19 20:10:00|14395.9|14395.2|14390.5|14389.8|14396.3|14395.3|14390.5|14389.6|147
1703016900000|2023-12-19 20:15:00|14390.4|14389.7|14391.1|14390.4|14393.5|14392.5|14388.8|14387.8|215
1703017200000|2023-12-19 20:20:00|14391|14390.3|14393.5|14392.8|14393.8|14392.8|14389.9|14389.2|157
1703017500000|2023-12-19 20:25:00|14393.4|14392.7|14393.4|14392.4|14396|14395.2|14392.6|14391.6|191
1703017800000|2023-12-19 20:30:00|14393.5|14392.5|14391.8|14390.8|14395|14394|14391.6|14390.6|261
1703018100000|2023-12-19 20:35:00|14391.9|14390.9|14394.4|14393.4|14395.4|14394.4|14391.9|14390.9|161
1703018400000|2023-12-19 20:40:00|14394.3|14393.3|14393.7|14392.7|14395.8|14394.8|14392.8|14391.8|209
1703018700000|2023-12-19 20:45:00|14394|14393|14390.6|14389.6|14395.3|14394.2|14390.4|14389.4|277
1703019000000|2023-12-19 20:50:00|14390.5|14389.5|14390.5|14389.5|14392.2|14390.2|14388.5|14387.5|200
1703019300000|2023-12-19 20:55:00|14390.1|14389.1|14389.1|14388.1|14390.4|14389.4|14389.1|14388.1|229
1703019600000|2023-12-19 21:00:00|14389|14388|14389.1|14388.1|14391.1|14390.1|14388.6|14387.6|180
1703019900000|2023-12-19 21:05:00|14389|14388|14391.4|14390.4|14391.6|14390.6|14388.5|14387.5|110
1703020200000|2023-12-19 21:10:00|14391.6|14390.6|14390.5|14389.8|14392.7|14391.7|14390.4|14389.6|95
1703020500000|2023-12-19 21:15:00|14390.4|14389.7|14390.3|14389.6|14391.5|14390.5|14390.3|14389.3|96
1703020800000|2023-12-19 21:20:00|14390.4|14389.7|14389.3|14388.3|14392.6|14391.6|14389.1|14388.1|78
1703021100000|2023-12-19 21:25:00|14389.2|14388.2|14386.2|14385.5|14389.7|14388.7|14385.8|14385.1|122
1703021400000|2023-12-19 21:30:00|14386.3|14385.6|14386.2|14385.2|14387.9|14386.1|14385.8|14384.4|128
1703021700000|2023-12-19 21:35:00|14386.1|14385.1|14386.1|14385.1|14386.2|14385.2|14385.4|14384.6|28
1703022000000|2023-12-19 21:40:00|14386.2|14385.2|14387.1|14385.4|14387.3|14386.1|14386.2|14385.2|62
1703022300000|2023-12-19 21:45:00|14387.2|14385.5|14385.9|14384.4|14387.6|14385.9|14385.7|14384.2|122
1703022600000|2023-12-19 21:50:00|14385.8|14384.3|14385.2|14383.7|14387|14385.8|14384.9|14383.6|117
1703022900000|2023-12-19 21:55:00|14385.7|14383.2|14387.1|14380.1|14387.1|14383.5|14385.6|14380|97
1703023200000|2023-12-19 22:00:00|14384|14377|14383.3|14376.3|14385.2|14378.2|14383.3|14376.3|9
1703023500000|2023-12-19 22:05:00|14382|14375|14384.3|14377.3|14384.3|14377.3|14382|14375|29
1703023800000|2023-12-19 22:10:00|14384.4|14377.4|14384.6|14377.6|14385.7|14378.7|14384|14377|61
1703024100000|2023-12-19 22:15:00|14384.7|14377.7|14384.9|14377.9|14385.6|14378.6|14384.2|14377.2|38
1703024400000|2023-12-19 22:20:00|14384.7|14377.7|14384.9|14377.9|14385|14378|14384.5|14377.5|30
1703024700000|2023-12-19 22:25:00|14384.8|14377.8|14386.9|14379.9|14387.4|14380.4|14384.8|14377.8|24
1703025000000|2023-12-19 22:30:00|14387|14380|14388|14381|14388.1|14381.1|14386.7|14379.7|80
1703025300000|2023-12-19 22:35:00|14387.9|14380.9|14388.1|14381.2|14388.8|14381.8|14386.7|14379.7|128
1703025600000|2023-12-19 22:40:00|14388.4|14381.4|14387.9|14381.3|14389.1|14382.2|14387.6|14380.8|79
1703025900000|2023-12-19 22:45:00|14388.2|14381.2|14389.5|14384.2|14389.7|14384.3|14388.1|14381.2|55
1703026200000|2023-12-19 22:50:00|14389.4|14384.3|14389.4|14384.5|14389.5|14384.5|14389.4|14384.3|14
1703026500000|2023-12-19 22:55:00|14389.5|14384.6|14388.7|14384.4|14389.5|14384.9|14388.5|14384.3|48
1703026800000|2023-12-19 23:00:00|14388.5|14384.6|14389.6|14385.9|14392.5|14385.9|14387.7|14382.3|109
1703027100000|2023-12-19 23:05:00|14389.1|14386.4|14388.2|14385.3|14390|14387|14388.1|14385|148
1703027400000|2023-12-19 23:10:00|14388.1|14385.2|14387.1|14385.2|14388.6|14386.5|14386.9|14384.5|80
1703027700000|2023-12-19 23:15:00|14386.7|14384.9|14387.3|14385.3|14389|14386.7|14386.4|14384.6|186
1703028000000|2023-12-19 23:20:00|14387|14385.4|14387|14385.2|14387.4|14385.4|14386.4|14384.8|61
1703028300000|2023-12-19 23:25:00|14386.8|14385.3|14394.7|14392.9|14394.7|14392.9|14386.6|14385.1|265
1703028600000|2023-12-19 23:30:00|14394.6|14392.8|14393.9|14392.1|14394.8|14393.7|14390.8|14389.5|309
1703028900000|2023-12-19 23:35:00|14393.6|14392|14396.4|14394.8|14397.3|14396.3|14393.1|14391.6|205
1703029200000|2023-12-19 23:40:00|14396.3|14395|14395.2|14393.4|14396.3|14395|14391.8|14390.8|132
1703029500000|2023-12-19 23:45:00|14395.3|14393.5|14392.2|14390.4|14397.3|14396.1|14391.8|14390.3|165
1703029800000|2023-12-19 23:50:00|14392.3|14390.2|14388.6|14387.6|14395|14394|14387.3|14386.3|193
1703030100000|2023-12-19 23:55:00|14388.3|14387.3|14392.9|14391.9|14393.1|14392.1|14388.1|14387.1|239
1703030400000|2023-12-20 00:00:00|14393|14392|14406|14405|14408.3|14407.3|14389.4|14388.4|747
1703030700000|2023-12-20 00:05:00|14406.2|14405.2|14404.9|14403.9|14408.2|14406.6|14399.9|14398.9|673
1703031000000|2023-12-20 00:10:00|14404.8|14403.8|14403.6|14402.6|14407.7|14406.7|14399.7|14399|375
1703031300000|2023-12-20 00:15:00|14403.8|14402.8|14407.1|14406.1|14410.9|14409.8|14400.9|14399.9|508
1703031600000|2023-12-20 00:20:00|14407|14406|14403.7|14402.7|14409.4|14408.4|14400.3|14399.3|521
1703031900000|2023-12-20 00:25:00|14403.8|14402.8|14402.7|14401.7|14408|14406.8|14401.9|14401|431
1703032200000|2023-12-20 00:30:00|14402.9|14401.9|14404.9|14403.9|14406.4|14405.3|14402.7|14401.7|374
1703032500000|2023-12-20 00:35:00|14404.8|14403.8|14400.7|14399.7|14404.9|14403.9|14400.1|14399.1|270
1703032800000|2023-12-20 00:40:00|14400.6|14399.6|14400.8|14399.8|14404.3|14403.3|14397.1|14396.1|345
1703033100000|2023-12-20 00:45:00|14400.7|14399.7|14397.9|14396.9|14401.6|14400.6|14397.8|14396.8|347
1703033400000|2023-12-20 00:50:00|14397.8|14396.8|14397.7|14396|14398.4|14396.8|14382.2|14381.2|972
1703033700000|2023-12-20 00:55:00|14397.8|14395.9|14384.8|14384.1|14397.8|14395.9|14381.5|14380.5|767
1703034000000|2023-12-20 01:00:00|14385|14384.3|14379.4|14378.4|14386.9|14385.9|14372.5|14371.5|767
1703034300000|2023-12-20 01:05:00|14379.3|14378.3|14383.4|14382.4|14383.7|14383|14374|14373|573
1703034600000|2023-12-20 01:10:00|14383.2|14382.2|14378.7|14377.7|14383.2|14382.2|14375.4|14374.4|356
1703034900000|2023-12-20 01:15:00|14378.9|14377.9|14382|14381.3|14383.9|14383|14378.7|14377.7|306
1703035200000|2023-12-20 01:20:00|14381.9|14381.2|14384.6|14383.9|14386.7|14386|14377.7|14377|391
1703035500000|2023-12-20 01:25:00|14384.5|14383.8|14391.1|14390.4|14394.2|14393.2|14380.5|14379.5|433
1703035800000|2023-12-20 01:30:00|14391.2|14390.5|14392.4|14391.4|14395.9|14394.9|14387.9|14386.9|628
1703036100000|2023-12-20 01:35:00|14392.1|14391.1|14392.7|14392|14396.9|14395.9|14391.1|14390.2|447
1703036400000|2023-12-20 01:40:00|14392.5|14391.8|14390.6|14389.6|14395|14394.1|14388.1|14387.1|264
1703036700000|2023-12-20 01:45:00|14390.5|14389.5|14392.8|14392.1|14394.8|14394.1|14390.1|14389.1|237
1703037000000|2023-12-20 01:50:00|14392.9|14392.2|14381.8|14380.8|14393.7|14393|14381.5|14380.5|292
1703037300000|2023-12-20 01:55:00|14381.9|14380.9|14384.6|14383.9|14386.1|14385.4|14376.7|14375.7|498
1703037600000|2023-12-20 02:00:00|14384.2|14383.5|14393.7|14392.7|14393.9|14392.9|14383.7|14383|409
1703037900000|2023-12-20 02:05:00|14393.5|14392.5|14399|14398|14400.9|14399.9|14393.2|14392.2|423
1703038200000|2023-12-20 02:10:00|14398.9|14397.9|14399.6|14398.6|14399.8|14398.8|14393.6|14392.6|324
1703038500000|2023-12-20 02:15:00|14399.7|14398.7|14396.1|14395.1|14401.3|14400.6|14396.1|14395.1|229
1703038800000|2023-12-20 02:20:00|14395.5|14394.5|14398.3|14397.3|14401.2|14400.2|14395.2|14394.2|242
1703039100000|2023-12-20 02:25:00|14397.2|14396.2|14392.4|14391.4|14397.3|14396.3|14389.8|14388.8|196
1703039400000|2023-12-20 02:30:00|14392.5|14391.5|14389|14388|14395.1|14394.1|14387.7|14386.7|226
1703039700000|2023-12-20 02:35:00|14389.1|14388.1|14389|14388|14389.4|14388.4|14385.7|14384.7|234
1703040000000|2023-12-20 02:40:00|14389.3|14388.3|14387.4|14386.4|14390.1|14389.4|14384.8|14384.1|296
1703040300000|2023-12-20 02:45:00|14387.3|14386.3|14384.9|14383.9|14387.3|14386.3|14383.7|14382.7|119
1703040600000|2023-12-20 02:50:00|14384.8|14383.8|14385.4|14384.4|14386.4|14385.4|14379.7|14378.7|266
1703040900000|2023-12-20 02:55:00|14385.6|14384.6|14393.5|14392.5|14397.2|14396.2|14385.5|14384.5|243
1703041200000|2023-12-20 03:00:00|14393.6|14392.6|14391.9|14390.9|14393.6|14392.8|14388.4|14387.4|403
1703041500000|2023-12-20 03:05:00|14391.8|14390.8|14394.4|14393.7|14396.2|14395.5|14389.8|14388.8|243
1703041800000|2023-12-20 03:10:00|14394.3|14393.6|14394.2|14393.2|14394.9|14393.9|14390.2|14389.2|218
1703042100000|2023-12-20 03:15:00|14394.3|14393.3|14392.3|14391.6|14395.7|14394.7|14392.3|14391.6|160
1703042400000|2023-12-20 03:20:00|14392.2|14391.5|14389.6|14388.6|14393.1|14392.1|14387.4|14386.4|214
1703042700000|2023-12-20 03:25:00|14390.2|14389.2|14386.2|14385.5|14390.4|14389.4|14385.9|14384.9|147
1703043000000|2023-12-20 03:30:00|14385.9|14385.2|14385.4|14384.4|14387.9|14387.2|14377.9|14376.9|400
1703043300000|2023-12-20 03:35:00|14385.5|14384.5|14377.3|14376.3|14386.3|14385.3|14377.3|14376.3|246
1703043600000|2023-12-20 03:40:00|14377.4|14376.4|14370|14369|14377.4|14376.4|14369.3|14368.3|387
1703043900000|2023-12-20 03:45:00|14370.1|14369.1|14377|14376.3|14377.6|14376.6|14370|14369|291
1703044200000|2023-12-20 03:50:00|14376.9|14376.2|14365.7|14364.7|14378.4|14377.4|14364.3|14363.3|291
1703044500000|2023-12-20 03:55:00|14365.6|14364.6|14370.2|14369.2|14372.2|14371.2|14364.8|14363.8|303
1703044800000|2023-12-20 04:00:00|14370.1|14369.1|14367.4|14366.4|14373.3|14372|14362.3|14361.3|292
1703045100000|2023-12-20 04:05:00|14367.6|14366.6|14367.8|14366.8|14368.4|14367.4|14362.8|14361.8|316
1703045400000|2023-12-20 04:10:00|14367.7|14366.7|14358.5|14357.5|14372|14371|14358.1|14357.1|313
1703045700000|2023-12-20 04:15:00|14358.3|14357.3|14359.7|14358.7|14364.3|14363.6|14358.2|14357.2|272
1703046000000|2023-12-20 04:20:00|14360.7|14359.7|14363.6|14362.6|14364.8|14363.8|14359.4|14358.4|165
1703046300000|2023-12-20 04:25:00|14363.7|14362.7|14351.9|14350.9|14363.7|14362.9|14347.2|14346.2|463
1703046600000|2023-12-20 04:30:00|14352|14351|14356.8|14355.8|14357|14356|14349.8|14348.8|383
1703046900000|2023-12-20 04:35:00|14356.9|14355.9|14352.3|14351.3|14357|14356|14352|14351.1|290
1703047200000|2023-12-20 04:40:00|14352.4|14351.4|14347.1|14346.1|14354.5|14353.5|14342.7|14341.9|644
1703047500000|2023-12-20 04:45:00|14347.2|14346.2|14346.9|14345.9|14349.2|14348.2|14342.4|14341.7|457
1703047800000|2023-12-20 04:50:00|14347.1|14346.1|14342.1|14341.1|14347.2|14346.2|14337.3|14336.3|514
1703048100000|2023-12-20 04:55:00|14342|14341|14347.6|14346.9|14350|14349.3|14337.5|14336.5|446
1703048400000|2023-12-20 05:00:00|14347.7|14347|14343.7|14343|14351.5|14350.5|14342|14341|334
1703048700000|2023-12-20 05:05:00|14343.8|14342.8|14352|14351|14352|14351|14343.8|14342.8|311
1703049000000|2023-12-20 05:10:00|14351.9|14350.9|14351.6|14350.6|14355.3|14354.6|14348.8|14347.8|361
1703049300000|2023-12-20 05:15:00|14352.3|14351.3|14353.7|14352.7|14357.4|14356.4|14351.1|14350.4|291
1703049600000|2023-12-20 05:20:00|14353.9|14352.9|14356.7|14355.7|14358.6|14357.6|14351.1|14350.1|301
1703049900000|2023-12-20 05:25:00|14356.8|14355.8|14361.7|14361|14364.8|14363.8|14356.1|14355.1|472
1703050200000|2023-12-20 05:30:00|14361.8|14360.7|14365.9|14364.9|14367.2|14366.2|14358.8|14358.1|363
1703050500000|2023-12-20 05:35:00|14365.8|14364.8|14368.1|14367.4|14370.2|14369.2|14365.7|14364.7|308
1703050800000|2023-12-20 05:40:00|14368|14367.3|14366.8|14366.1|14368.2|14367.5|14364.2|14363.2|287
1703051100000|2023-12-20 05:45:00|14367.4|14366.4|14365|14364|14371.3|14370.3|14364.6|14363.6|261
1703051400000|2023-12-20 05:50:00|14364.8|14363.8|14365.4|14364.4|14370.9|14369.9|14364.1|14363.1|385
1703051700000|2023-12-20 05:55:00|14365.5|14364.5|14359.4|14358.4|14366.2|14365.2|14358.6|14357.6|278
1703052000000|2023-12-20 06:00:00|14359.5|14358.5|14364.1|14362.5|14364.5|14363.5|14355.6|14354.6|497
1703052300000|2023-12-20 06:05:00|14364|14362.6|14365.6|14364.6|14366.4|14365.6|14362.9|14362.2|264
1703052600000|2023-12-20 06:10:00|14365.5|14364.5|14373.4|14372.4|14376|14375|14364.4|14363.4|334
1703052900000|2023-12-20 06:15:00|14373.5|14372.5|14374.4|14373.7|14377.6|14376.6|14372.5|14371.5|377
1703053200000|2023-12-20 06:20:00|14374.2|14373.5|14374.1|14373.1|14376.6|14375.9|14372.6|14371.9|197
1703053500000|2023-12-20 06:25:00|14374.2|14373.2|14365.8|14365.1|14374.7|14373.7|14364.6|14363.9|336
1703053800000|2023-12-20 06:30:00|14365.7|14365|14367.3|14366.3|14372.8|14371.8|14363.5|14362.7|390
1703054100000|2023-12-20 06:35:00|14367.7|14366.7|14372.3|14371.3|14373.5|14372.5|14366.8|14365.8|298
1703054400000|2023-12-20 06:40:00|14372.2|14371.2|14369.3|14368.3|14374.9|14373.9|14368.6|14367.6|276
1703054700000|2023-12-20 06:45:00|14369.5|14368.5|14369.7|14368.7|14374.4|14373.4|14369.5|14368.5|368
1703055000000|2023-12-20 06:50:00|14369.6|14368.6|14370.1|14369.1|14373.4|14372.4|14366.2|14365.2|375
1703055300000|2023-12-20 06:55:00|14370.2|14369.2|14370.4|14369.4|14372.3|14371.3|14364.5|14363.2|374
1703055600000|2023-12-20 07:00:00|14370.3|14368.9|14363.8|14362.8|14372.2|14371.2|14354|14352|1213
1703055900000|2023-12-20 07:05:00|14363.5|14362.5|14357.1|14356.1|14363.8|14362.8|14349.9|14348.9|646
1703056200000|2023-12-20 07:10:00|14357.2|14356.2|14349.8|14348.8|14360.7|14359.6|14347.5|14346.5|699
1703056500000|2023-12-20 07:15:00|14349.9|14348.9|14353.9|14352.9|14357.2|14356.2|14348.8|14347.8|681
1703056800000|2023-12-20 07:20:00|14354|14353|14346.4|14345.4|14356.4|14355.4|14344.4|14343.1|621
1703057100000|2023-12-20 07:25:00|14346.2|14345.2|14343.3|14342.3|14346.2|14345.2|14336.3|14335.3|831
1703057400000|2023-12-20 07:30:00|14343.4|14342.4|14336|14335.3|14343.7|14342.7|14332.4|14330.8|791
1703057700000|2023-12-20 07:35:00|14336.2|14335.5|14336|14335.3|14340.3|14339.3|14331.6|14330.6|679
1703058000000|2023-12-20 07:40:00|14336.1|14335.4|14342.3|14340.7|14342.4|14341.4|14332|14331|606
1703058300000|2023-12-20 07:45:00|14342.4|14340.8|14346.3|14345.3|14346.4|14345.4|14341.1|14339.7|578
1703058600000|2023-12-20 07:50:00|14346.1|14345.1|14343.3|14342.3|14346.2|14345.2|14335.6|14334.6|470
1703058900000|2023-12-20 07:55:00|14343.2|14342.2|14354.7|14353.7|14357.5|14356.5|14343.2|14342.2|739
1703059200000|2023-12-20 08:00:00|14354.8|14353.8|14360.8|14359.8|14365.4|14364.4|14354.8|14353.8|1084
1703059500000|2023-12-20 08:05:00|14361|14360|14359|14358.3|14364.3|14363.3|14355|14354|462
1703059800000|2023-12-20 08:10:00|14358.7|14358|14360.4|14359.4|14363.1|14362.1|14357.5|14356.5|541
1703060100000|2023-12-20 08:15:00|14360.1|14359.1|14355.6|14354.6|14361.8|14360.8|14353.4|14352.4|527
1703060400000|2023-12-20 08:20:00|14355.7|14354.7|14347.4|14346.4|14358.9|14357.9|14346.8|14345.8|429
1703060700000|2023-12-20 08:25:00|14347.5|14346.5|14347.9|14346.9|14353.6|14352.7|14344.7|14343.7|590
1703061000000|2023-12-20 08:30:00|14347.8|14346.8|14348.6|14347.6|14356.1|14355.1|14347.6|14346.6|493
1703061300000|2023-12-20 08:35:00|14348.4|14347.4|14351.7|14350.7|14355|14354|14347.1|14346.1|494
1703061600000|2023-12-20 08:40:00|14351.8|14350.8|14358.4|14357.4|14359.7|14358.7|14351.8|14350.8|677
1703061900000|2023-12-20 08:45:00|14358.3|14357.3|14359|14358|14361.2|14360.2|14355.7|14354.7|564
1703062200000|2023-12-20 08:50:00|14359.1|14358.1|14357.9|14356.9|14360.4|14359.4|14348.4|14347.7|629
1703062500000|2023-12-20 08:55:00|14358.1|14357.1|14356.8|14355.8|14360.2|14359.2|14353.6|14352.9|567
1703062800000|2023-12-20 09:00:00|14356.9|14355.9|14350.8|14349.8|14356.9|14355.9|14346.1|14345.1|689
1703063100000|2023-12-20 09:05:00|14350.5|14349.5|14345.2|14344.2|14352.7|14352|14343.4|14342.4|560
1703063400000|2023-12-20 09:10:00|14345.1|14344.1|14339|14338.3|14346.1|14345.1|14338.6|14337.9|499
1703063700000|2023-12-20 09:15:00|14339.1|14338.4|14339.5|14338.5|14341.1|14340.1|14336.4|14335.4|572
1703064000000|2023-12-20 09:20:00|14339.4|14338.4|14341.8|14340.8|14344.2|14343.2|14337.8|14336.8|443
1703064300000|2023-12-20 09:25:00|14342.2|14341.2|14343.6|14342.6|14345.3|14344.3|14337.7|14336.7|431
1703064600000|2023-12-20 09:30:00|14342.7|14341.7|14341.8|14340.8|14344.7|14343.7|14340.4|14339.4|336
1703064900000|2023-12-20 09:35:00|14341.6|14340.6|14344.9|14343.9|14346.8|14346|14340.8|14340.1|386
1703065200000|2023-12-20 09:40:00|14345.1|14344.1|14343.5|14342.5|14346.5|14345.5|14339.3|14338.6|419
1703065500000|2023-12-20 09:45:00|14343.4|14342.4|14343.7|14342.7|14347.5|14346.5|14342.6|14341.6|332
1703065800000|2023-12-20 09:50:00|14343.8|14342.8|14336.7|14335.7|14344.5|14343.5|14334.8|14333.8|345
1703066100000|2023-12-20 09:55:00|14337|14336|14341.9|14341.2|14344.7|14343.7|14335.5|14334.5|372
1703066400000|2023-12-20 10:00:00|14342|14341.3|14340.8|14339.8|14346.1|14345.1|14337.6|14336.9|365
1703066700000|2023-12-20 10:05:00|14340.9|14339.9|14338.8|14337.8|14341|14340|14336.6|14335.6|261
1703067000000|2023-12-20 10:10:00|14338.7|14337.7|14342.9|14341.9|14342.9|14341.9|14338.4|14337.5|280
1703067300000|2023-12-20 10:15:00|14343.2|14342.2|14346.2|14345.2|14348.2|14347.2|14342.2|14341.2|367
1703067600000|2023-12-20 10:20:00|14346.1|14345.1|14347.9|14346.9|14350|14349|14345.8|14344.8|305
1703067900000|2023-12-20 10:25:00|14347.8|14346.8|14346.9|14345.9|14348.5|14347.5|14345|14344|206
1703068200000|2023-12-20 10:30:00|14346.8|14345.8|14345.6|14344.9|14347.3|14346.3|14343.6|14342.6|242
1703068500000|2023-12-20 10:35:00|14345.7|14345|14346.2|14345.2|14346.2|14345.2|14342.9|14342.2|170
1703068800000|2023-12-20 10:40:00|14346.1|14345.1|14345.2|14344.2|14346.8|14345.8|14343.2|14342.2|252
1703069100000|2023-12-20 10:45:00|14345.1|14344.1|14341.8|14340.8|14345.8|14344.8|14341.7|14340.7|299
1703069400000|2023-12-20 10:50:00|14341.9|14340.9|14331.6|14330.9|14341.9|14340.9|14330.3|14329.3|328
1703069700000|2023-12-20 10:55:00|14331.7|14331|14335.8|14334.8|14336.2|14335.2|14331.7|14331|420
1703070000000|2023-12-20 11:00:00|14335.6|14334.6|14331.2|14330.2|14335.8|14334.8|14330.4|14329.4|236
1703070300000|2023-12-20 11:05:00|14331.1|14330.1|14335.8|14334.8|14336.3|14335.3|14327|14326|414
1703070600000|2023-12-20 11:10:00|14335.9|14334.9|14337.8|14337.1|14340.6|14339.6|14334.1|14333.1|353
1703070900000|2023-12-20 11:15:00|14337.9|14337.2|14342.2|14341.2|14342.6|14341.6|14336.8|14335.8|253
1703071200000|2023-12-20 11:20:00|14342.4|14341.4|14345.2|14344.2|14348|14347|14341.8|14340.8|319
1703071500000|2023-12-20 11:25:00|14345.7|14344.7|14340|14339|14346.5|14345.5|14338.7|14337.7|324
1703071800000|2023-12-20 11:30:00|14339.8|14338.8|14341.9|14340.9|14343.8|14342.8|14339.2|14338.2|334
1703072100000|2023-12-20 11:35:00|14342|14341|14336.5|14335.8|14343.5|14342.5|14335.4|14334.7|326
1703072400000|2023-12-20 11:40:00|14336.4|14335.7|14340.1|14339.1|14340.6|14339.6|14335.6|14334.9|265
1703072700000|2023-12-20 11:45:00|14339.4|14338.4|14336.9|14335.9|14340.2|14339.2|14335.1|14334.1|321
1703073000000|2023-12-20 11:50:00|14336.7|14335.7|14335.1|14334.1|14336.9|14335.9|14332.2|14331.4|287
1703073300000|2023-12-20 11:55:00|14335.3|14334.3|14337.8|14336.8|14340.1|14339.2|14334.8|14333.8|270
1703073600000|2023-12-20 12:00:00|14337.7|14336.7|14341.3|14340.3|14342.7|14341.7|14337.7|14336.7|460
1703073900000|2023-12-20 12:05:00|14341.5|14340.5|14342.2|14341.2|14342.7|14341.7|14339.8|14338.8|376
1703074200000|2023-12-20 12:10:00|14342.5|14341.5|14352.4|14351.7|14354.8|14353.8|14340.4|14339.4|509
1703074500000|2023-12-20 12:15:00|14352.3|14351.6|14347.1|14346.1|14354.3|14353.6|14345.1|14344.1|413
1703074800000|2023-12-20 12:20:00|14347.2|14346.2|14348.9|14347.9|14350.4|14349.4|14346.7|14345.7|381
1703075100000|2023-12-20 12:25:00|14348.8|14347.8|14356.3|14355.6|14357.6|14356.6|14348.6|14347.6|267
1703075400000|2023-12-20 12:30:00|14356.2|14355.5|14360.9|14359.9|14361.4|14360.7|14355.2|14354.5|230
1703075700000|2023-12-20 12:35:00|14361.1|14360.1|14356.2|14355.2|14364|14363|14355.8|14354.8|326
1703076000000|2023-12-20 12:40:00|14356.3|14355.3|14363.5|14362.5|14363.5|14362.5|14355.3|14354.3|427
1703076300000|2023-12-20 12:45:00|14363.6|14362.6|14354.8|14353.8|14364.3|14363.3|14354.8|14353.8|401
1703076600000|2023-12-20 12:50:00|14354.7|14353.7|14352.1|14351.1|14356.6|14355.6|14351.7|14350.7|446
1703076900000|2023-12-20 12:55:00|14352.2|14351.2|14357.4|14356.4|14357.6|14356.6|14350.6|14349.6|610
1703077200000|2023-12-20 13:00:00|14357.5|14356.5|14359.2|14358.5|14359.6|14358.9|14353.8|14352.8|449
1703077500000|2023-12-20 13:05:00|14359.5|14358.8|14356.7|14356|14359.6|14358.9|14354.9|14353.9|316
1703077800000|2023-12-20 13:10:00|14355.9|14355.2|14353|14352.3|14357.8|14356.8|14352.5|14351.8|381
1703078100000|2023-12-20 13:15:00|14353.1|14352.4|14356|14355.3|14358.2|14357.4|14351.4|14350.7|400
1703078400000|2023-12-20 13:20:00|14355.9|14355.2|14352.1|14351.1|14355.9|14355.2|14350.6|14349.7|434
1703078700000|2023-12-20 13:25:00|14352.4|14351.4|14355.1|14354.4|14356.4|14355.4|14350.4|14349.7|441
1703079000000|2023-12-20 13:30:00|14355|14354.3|14347.9|14346.9|14355.4|14354.6|14344.6|14343.6|536
1703079300000|2023-12-20 13:35:00|14348|14347|14351.8|14350.8|14353.5|14352.5|14346.6|14345.6|564
1703079600000|2023-12-20 13:40:00|14351.7|14350.7|14341.2|14340.2|14351.9|14350.9|14341.2|14340.2|387
1703079900000|2023-12-20 13:45:00|14341|14340|14340.3|14339.3|14342|14341|14338.1|14337.1|594
1703080200000|2023-12-20 13:50:00|14340.5|14339.5|14335.9|14334.9|14340.9|14340.1|14332.2|14331.2|477
1703080500000|2023-12-20 13:55:00|14336|14335|14335.3|14334.3|14337.3|14336.3|14333.9|14333.1|525
1703080800000|2023-12-20 14:00:00|14335.4|14334.4|14343.7|14343|14345|14344.2|14335|14334|576
1703081100000|2023-12-20 14:05:00|14343|14342.3|14344.6|14343.6|14348.3|14347.3|14341.8|14341.1|470
1703081400000|2023-12-20 14:10:00|14344.5|14343.5|14332.9|14331.9|14344.7|14343.7|14331.1|14330.1|401
1703081700000|2023-12-20 14:15:00|14332.8|14331.8|14339.5|14338.5|14340.8|14339.8|14331.8|14330.8|409
1703082000000|2023-12-20 14:20:00|14339.2|14338.2|14343.9|14342.9|14345.2|14344.2|14338.4|14337.4|433
1703082300000|2023-12-20 14:25:00|14343.8|14342.8|14338.4|14336.9|14344.8|14343.7|14334.8|14333.6|531
1703082600000|2023-12-20 14:30:00|14338.3|14336.7|14342.2|14341.2|14343.7|14342.7|14335.2|14334.2|711
1703082900000|2023-12-20 14:35:00|14342.1|14340.6|14347|14346|14347|14346|14340.6|14339.6|619
1703083200000|2023-12-20 14:40:00|14346.9|14345.9|14341.9|14340.9|14347.2|14346.2|14340.1|14339.1|498
1703083500000|2023-12-20 14:45:00|14342|14341|14341.2|14340.2|14343.8|14342.8|14337.4|14336.4|619
1703083800000|2023-12-20 14:50:00|14341.3|14340.3|14339.2|14338.2|14343.2|14342.2|14337.9|14336.9|471
1703084100000|2023-12-20 14:55:00|14338.9|14337.9|14337.1|14333|14341.4|14340.4|14335.9|14332.6|501
1703084400000|2023-12-20 15:00:00|14337.2|14332.8|14352.5|14351.5|14353.4|14352.2|14335.7|14331.1|1420
1703084700000|2023-12-20 15:05:00|14352.6|14351.6|14343.2|14342.2|14354.9|14353.9|14342.1|14341.1|676
1703085000000|2023-12-20 15:10:00|14342.9|14341.9|14350.4|14349.7|14352.7|14351.7|14341|14340|766
1703085300000|2023-12-20 15:15:00|14350.6|14349.9|14351.8|14350.8|14356.2|14355.2|14348.4|14347.4|677
1703085600000|2023-12-20 15:20:00|14351.7|14350.7|14360|14359|14360.1|14359.1|14351.7|14350.7|568
1703085900000|2023-12-20 15:25:00|14359.8|14358.8|14361.7|14360.7|14366.4|14365.5|14358.1|14357.1|639
1703086200000|2023-12-20 15:30:00|14361.3|14360.3|14356|14355|14362.3|14361.3|14355.2|14354.2|628
1703086500000|2023-12-20 15:35:00|14356.1|14355.1|14354.8|14353.8|14356.3|14355.3|14351.3|14350.3|497
1703086800000|2023-12-20 15:40:00|14354.9|14353.9|14359.1|14358.1|14360.7|14359.7|14353.9|14352.9|433
1703087100000|2023-12-20 15:45:00|14359|14358|14366.1|14365.1|14367.9|14366.9|14358.9|14357.9|607
1703087400000|2023-12-20 15:50:00|14366.2|14365.2|14363.7|14363|14369.3|14368.3|14362.1|14361.4|502
1703087700000|2023-12-20 15:55:00|14364|14363.3|14368.6|14367.9|14371.9|14371.1|14363.1|14362.4|481
1703088000000|2023-12-20 16:00:00|14368.5|14367.8|14370.3|14369.3|14372.6|14371.6|14367.1|14366.1|534
1703088300000|2023-12-20 16:05:00|14370.5|14369.5|14369.9|14369.2|14374.2|14373.5|14366.6|14365.9|496
1703088600000|2023-12-20 16:10:00|14370|14369.3|14369.7|14369|14373.1|14372.1|14367.2|14366.5|319
1703088900000|2023-12-20 16:15:00|14369.6|14368.9|14372|14371|14372.8|14371.8|14368.3|14367.3|402
1703089200000|2023-12-20 16:20:00|14371.9|14370.9|14376.9|14375.9|14377.7|14377|14371|14370|420
1703089500000|2023-12-20 16:25:00|14376.5|14375.5|14375.5|14374.5|14378.2|14377.2|14375.2|14374.2|317
1703089800000|2023-12-20 16:30:00|14375.9|14374.9|14379.2|14378.2|14379.4|14378.4|14374.9|14373.9|355
1703090100000|2023-12-20 16:35:00|14379|14378|14376.8|14375.8|14385.1|14384.1|14376.3|14375.3|401
1703090400000|2023-12-20 16:40:00|14376.7|14375.7|14371.5|14370.5|14376.9|14375.7|14370.7|14369.7|412
1703090700000|2023-12-20 16:45:00|14371.3|14370.3|14373.7|14372.7|14374.1|14373.1|14370.5|14369.5|372
1703091000000|2023-12-20 16:50:00|14373.9|14372.9|14378.5|14377.5|14378.7|14377.7|14373.5|14372.5|323
1703091300000|2023-12-20 16:55:00|14378.4|14377.4|14377.5|14376.8|14378.5|14377.5|14374.9|14373.9|327
1703091600000|2023-12-20 17:00:00|14377.4|14376.7|14375.6|14374.6|14383.4|14382.4|14375.3|14374.3|301
1703091900000|2023-12-20 17:05:00|14375.7|14374.7|14380.6|14379.6|14382.2|14381.2|14374.5|14373.5|266
1703092200000|2023-12-20 17:10:00|14380.7|14379.7|14382.2|14381.2|14383.6|14382.6|14380.6|14379.6|204
1703092500000|2023-12-20 17:15:00|14382.1|14381.1|14385.4|14384.4|14387.3|14386.3|14382.1|14381.1|346
1703092800000|2023-12-20 17:20:00|14385.3|14384.3|14389.1|14388.1|14390.3|14389.3|14383.8|14382.8|351
1703093100000|2023-12-20 17:25:00|14389.2|14388.2|14387.2|14386.2|14389.3|14388.4|14386|14385|176
1703093400000|2023-12-20 17:30:00|14387.1|14386.1|14388.1|14387.1|14388.2|14387.2|14384.4|14383.4|191
1703093700000|2023-12-20 17:35:00|14388|14387|14390.5|14389.8|14391.5|14390.5|14386.7|14385.9|196
1703094000000|2023-12-20 17:40:00|14391|14390|14390.4|14389.4|14394.5|14393.5|14389|14388|231
1703094300000|2023-12-20 17:45:00|14390.3|14389.3|14386.3|14385.3|14390.5|14389.5|14384.2|14383.2|315
1703094600000|2023-12-20 17:50:00|14387.1|14386.1|14389.8|14388.8|14390.2|14389.2|14384.1|14383.1|250
1703094900000|2023-12-20 17:55:00|14389.7|14388.7|14390|14389|14390.1|14389.1|14383.6|14382.6|385
1703095200000|2023-12-20 18:00:00|14390.1|14389.1|14386.1|14385.1|14392.8|14391.8|14385.9|14384.9|512
1703095500000|2023-12-20 18:05:00|14386.2|14385.2|14389.4|14388.4|14390.4|14389.4|14386.2|14385.2|325
1703095800000|2023-12-20 18:10:00|14389.5|14388.5|14390|14389|14391.3|14390.3|14388.4|14387.4|268
1703096100000|2023-12-20 18:15:00|14389.8|14388.8|14386.5|14385.5|14390.2|14389.2|14385.6|14384.6|251
1703096400000|2023-12-20 18:20:00|14386.4|14385.4|14385.4|14384.4|14388.3|14387.6|14384.3|14383.3|229
1703096700000|2023-12-20 18:25:00|14385.3|14384.3|14386.8|14385.8|14388.6|14387.6|14384.7|14383.7|173
1703097000000|2023-12-20 18:30:00|14386.7|14385.7|14379.5|14378.8|14386.7|14385.8|14378.2|14377.5|338
1703097300000|2023-12-20 18:35:00|14379.7|14379|14377.1|14376.1|14381.3|14380.3|14376.9|14375.9|257
1703097600000|2023-12-20 18:40:00|14377.2|14376.2|14384.9|14383.9|14385.1|14383.9|14377.2|14376.2|303
1703097900000|2023-12-20 18:45:00|14384.8|14383.8|14382.2|14381.2|14385.8|14384.8|14381.4|14380.4|224
1703098200000|2023-12-20 18:50:00|14382.1|14381.1|14382.6|14381.6|14384.6|14383.6|14380.7|14379.7|304
1703098500000|2023-12-20 18:55:00|14382.7|14381.7|14382.5|14381.5|14383.6|14382.6|14380.6|14379.7|181
1703098800000|2023-12-20 19:00:00|14382.7|14381.7|14381.6|14380.6|14382.8|14381.8|14380.9|14379.9|112
1703099100000|2023-12-20 19:05:00|14381.7|14380.7|14382.1|14381.1|14383|14382|14378.6|14377.6|218
1703099400000|2023-12-20 19:10:00|14382.2|14381.2|14379.5|14378.5|14382.3|14381.3|14378.6|14377.6|159
1703099700000|2023-12-20 19:15:00|14379.4|14378.7|14379.4|14378.4|14381.5|14380.5|14379.3|14378.3|137
1703100000000|2023-12-20 19:20:00|14379.7|14378.7|14379.6|14378.6|14380.4|14379.4|14378.7|14377.7|141
1703100300000|2023-12-20 19:25:00|14379.5|14378.5|14382.8|14381.8|14383.3|14382.3|14378.3|14377.3|187
1703100600000|2023-12-20 19:30:00|14382.7|14382.1|14382.5|14381.5|14383.3|14382.3|14381.3|14380.3|184
1703100900000|2023-12-20 19:35:00|14382.3|14381.3|14386.4|14385.4|14387.2|14386.2|14382.1|14381.2|156
1703101200000|2023-12-20 19:40:00|14386.5|14385.5|14390.6|14389.9|14391|14390.2|14386.4|14385.4|172
1703101500000|2023-12-20 19:45:00|14390.5|14389.8|14388.5|14387.5|14391.1|14390.4|14388.4|14387.5|146
1703101800000|2023-12-20 19:50:00|14388.4|14387.4|14387.2|14386.2|14390.7|14389.7|14386.7|14385.7|376
1703102100000|2023-12-20 19:55:00|14387.3|14386.3|14380.8|14380.1|14387.8|14386.8|14380.7|14380|341
1703102400000|2023-12-20 20:00:00|14380.6|14379.9|14382.9|14381.9|14385.4|14384.7|14380.6|14379.9|306
1703102700000|2023-12-20 20:05:00|14382.8|14381.8|14382.3|14381.3|14388|14387|14382|14381|251
1703103000000|2023-12-20 20:10:00|14382.2|14381.2|14372.8|14371.8|14382.2|14381.2|14372.3|14371.3|523
1703103300000|2023-12-20 20:15:00|14372.9|14371.9|14371|14370|14374.7|14373.7|14371|14370|442
1703103600000|2023-12-20 20:20:00|14370.3|14369.3|14369.8|14369.1|14372|14371|14369.6|14368.4|372
1703103900000|2023-12-20 20:25:00|14369.7|14369|14355.2|14353.7|14370|14369.1|14354.2|14352.7|653
1703104200000|2023-12-20 20:30:00|14355|14354|14361.1|14360.1|14362.7|14361.7|14354.7|14353.5|442
1703104500000|2023-12-20 20:35:00|14361|14360|14363.3|14362.3|14364|14363|14357.3|14356.3|392
1703104800000|2023-12-20 20:40:00|14363.4|14362.4|14361.9|14360.9|14367.3|14366.3|14361.2|14360.2|388
1703105100000|2023-12-20 20:45:00|14361.8|14360.8|14366|14365.3|14367.2|14366.2|14361.1|14359.9|312
1703105400000|2023-12-20 20:50:00|14365.9|14365.2|14368.1|14367.1|14369.2|14368.2|14363.7|14362.7|390
1703105700000|2023-12-20 20:55:00|14368.2|14367.2|14375.4|14374.7|14375.6|14374.9|14368.2|14367.2|531
1703106000000|2023-12-20 21:00:00|14375.2|14374.5|14369.2|14368.2|14377.1|14376.1|14361.5|14360.5|626
1703106300000|2023-12-20 21:05:00|14369.3|14368.3|14367.2|14366.2|14370.6|14369.6|14366.6|14365.4|230
1703106600000|2023-12-20 21:10:00|14367.1|14366.1|14365.2|14363.5|14368|14366.8|14362.7|14361.2|293
1703106900000|2023-12-20 21:15:00|14365.1|14363.4|14363.8|14362.8|14366.8|14365.8|14363.7|14362.7|269
1703107200000|2023-12-20 21:20:00|14363.9|14362.9|14361.9|14360.9|14365.2|14364|14358.9|14357.9|201
1703107500000|2023-12-20 21:25:00|14361.8|14360.8|14363|14362|14363.1|14362.1|14360.5|14359.5|160
1703107800000|2023-12-20 21:30:00|14362.9|14361.9|14363.3|14361.7|14364.7|14363.7|14362.8|14361.4|176
1703108100000|2023-12-20 21:35:00|14363.1|14362.1|14362.1|14360.3|14364.3|14363|14361.1|14359.3|248
1703108400000|2023-12-20 21:40:00|14362|14360.4|14357.7|14356.7|14363.1|14361.7|14357.5|14356.2|165
1703108700000|2023-12-20 21:45:00|14357.8|14356.8|14358|14356.2|14358.7|14357.5|14357.3|14355.5|219
1703109000000|2023-12-20 21:50:00|14357.9|14356.1|14359.5|14356.9|14359.5|14357|14357.5|14355.2|208
1703109300000|2023-12-20 21:55:00|14360|14356.4|14360.2|14354.4|14360.8|14356.6|14358.3|14353.7|219
1703109600000|2023-12-20 22:00:00|14357.6|14350.6|14356.6|14349.6|14358.1|14351.1|14355.9|14348.9|12
1703109900000|2023-12-20 22:05:00|14354.7|14347.7|14364.7|14357.7|14364.7|14357.7|14354.6|14347.6|14
1703110200000|2023-12-20 22:10:00|14364.6|14357.6|14351.7|14344.7|14365|14358|14351.6|14344.6|56
1703110500000|2023-12-20 22:15:00|14351.3|14344.3|14351.4|14344.4|14351.4|14344.4|14351.1|14344.1|3
1703110800000|2023-12-20 22:20:00|14351.5|14344.5|14353.5|14346.5|14353.5|14346.5|14351.5|14344.5|24
1703111100000|2023-12-20 22:25:00|14353.2|14346.2|14352.8|14345.8|14353.6|14346.6|14352.6|14345.6|19
1703111400000|2023-12-20 22:30:00|14352.6|14345.6|14352.1|14345.1|14354.4|14347.4|14352|14345|55
1703111700000|2023-12-20 22:35:00|14352.2|14345.2|14349.2|14342.2|14352.3|14345.3|14344.9|14337.9|100
1703112000000|2023-12-20 22:40:00|14348.8|14341.8|14348.6|14341.6|14349|14342|14346.3|14339.3|99
1703112300000|2023-12-20 22:45:00|14348.7|14341.7|14349|14342.2|14349.7|14342.7|14348.6|14341.6|128
1703112600000|2023-12-20 22:50:00|14349.3|14342.3|14349.5|14342.5|14349.9|14342.9|14348.9|14341.9|164
1703112900000|2023-12-20 22:55:00|14349.6|14342.6|14349.9|14342.9|14350.4|14343.4|14348.7|14341.7|87
1703113200000|2023-12-20 23:00:00|14350.3|14343.3|14346.2|14342.5|14350.4|14343.7|14344.6|14339.3|214
1703113500000|2023-12-20 23:05:00|14345.7|14343|14345.8|14343.4|14346.4|14344.2|14341.7|14339.3|209
1703113800000|2023-12-20 23:10:00|14345.7|14343.5|14346.2|14343.9|14347.7|14345.6|14342.1|14340.1|596
1703114100000|2023-12-20 23:15:00|14345.3|14343.1|14346.1|14343.6|14348.4|14346.2|14343.1|14340.9|741
1703114400000|2023-12-20 23:20:00|14346.2|14343.7|14347|14346|14347.9|14346.9|14344|14341.2|462
1703114700000|2023-12-20 23:25:00|14347.1|14346.1|14349.4|14347.6|14349.5|14347.8|14346.7|14344.8|314
1703115000000|2023-12-20 23:30:00|14348.9|14347.3|14351.6|14350.6|14354.7|14353|14348.9|14347.2|443
1703115300000|2023-12-20 23:35:00|14351.4|14350.4|14353.1|14352.1|14354.5|14353.2|14350.7|14349.6|234
1703115600000|2023-12-20 23:40:00|14352.7|14351.7|14351.6|14350.1|14354.7|14353.7|14351.1|14349.6|254
1703115900000|2023-12-20 23:45:00|14351.2|14350.2|14343.4|14341.7|14352.3|14351.3|14341.5|14339.8|352
1703116200000|2023-12-20 23:50:00|14343.3|14341.6|14351.1|14349.4|14351.4|14349.6|14341.1|14340.1|376
1703116500000|2023-12-20 23:55:00|14351.2|14349.5|14354|14352.1|14354.6|14353|14350.1|14348.3|442
1703116800000|2023-12-21 00:00:00|14353.9|14352|14349.1|14348.1|14357.3|14356.3|14348|14347|626
1703117100000|2023-12-21 00:05:00|14349.2|14348.2|14344.4|14343.4|14351.5|14350.5|14343.8|14342.8|320
1703117400000|2023-12-21 00:10:00|14344.2|14343.2|14340.2|14339.2|14344.2|14343.2|14335.6|14334.6|286
1703117700000|2023-12-21 00:15:00|14340.1|14339.1|14346|14345|14346.5|14345.5|14339.2|14338.2|236
1703118000000|2023-12-21 00:20:00|14346.2|14345.2|14350.1|14349.1|14350.8|14349.8|14344.5|14343.5|246
1703118300000|2023-12-21 00:25:00|14350.2|14349.2|14354.4|14353.4|14355.2|14354.2|14350.1|14349.1|255
1703118600000|2023-12-21 00:30:00|14354.5|14353.5|14347.2|14346.2|14355|14354|14346.8|14345.8|293
1703118900000|2023-12-21 00:35:00|14347.3|14346.3|14348.8|14347.8|14348.8|14347.8|14343|14342|293
1703119200000|2023-12-21 00:40:00|14348.9|14347.9|14346.9|14345.9|14350.1|14349.1|14345.7|14344.7|223
1703119500000|2023-12-21 00:45:00|14347|14346|14343.7|14342.7|14347.1|14346.1|14341.6|14340.6|232
1703119800000|2023-12-21 00:50:00|14343.5|14342.5|14337.9|14336.9|14343.6|14342.6|14333.1|14332.1|543
1703120100000|2023-12-21 00:55:00|14338.1|14337.1|14337.1|14336.1|14342.4|14341.4|14334.4|14333.4|634
1703120400000|2023-12-21 01:00:00|14337.6|14336.6|14336.3|14335.3|14338.5|14337.5|14333.6|14332.6|334
1703120700000|2023-12-21 01:05:00|14336.4|14335.4|14342.2|14341.2|14344.3|14343.3|14334.3|14333.3|347
1703121000000|2023-12-21 01:10:00|14342.1|14341.1|14331.2|14330.2|14342.1|14341.1|14330.1|14329.1|276
1703121300000|2023-12-21 01:15:00|14331|14330|14325|14324|14331.5|14330.3|14322.2|14321.2|638
1703121600000|2023-12-21 01:20:00|14325.1|14324.1|14325.9|14324.9|14328.6|14327.3|14323.4|14322.4|365
1703121900000|2023-12-21 01:25:00|14325.2|14324.2|14320.8|14319.8|14326.6|14325.6|14319.2|14318.2|375
1703122200000|2023-12-21 01:30:00|14320.6|14319.6|14314.3|14313.3|14321.1|14320|14311.7|14310.7|424
1703122500000|2023-12-21 01:35:00|14314.1|14313.1|14302.1|14301.1|14315.3|14314.3|14301.9|14300.9|512
1703122800000|2023-12-21 01:40:00|14302|14301|14303|14302|14309.6|14308.6|14301.8|14300.8|505
1703123100000|2023-12-21 01:45:00|14303.1|14302.1|14298.1|14297.1|14304|14303|14293.2|14292.2|568
1703123400000|2023-12-21 01:50:00|14298.2|14297.2|14304.7|14303.7|14306.9|14305.3|14297|14295.7|548
1703123700000|2023-12-21 01:55:00|14304.4|14303.4|14303.8|14302.8|14310|14309|14298.3|14297.2|524
1703124000000|2023-12-21 02:00:00|14304.3|14302.7|14281.5|14280.5|14305.3|14304.3|14281.3|14280.1|709
1703124300000|2023-12-21 02:05:00|14281.4|14280.4|14289.9|14288.9|14293.9|14292.9|14281.4|14280.4|608
1703124600000|2023-12-21 02:10:00|14290.4|14289.4|14287.9|14286.9|14294.3|14293.1|14286.4|14285.4|602
1703124900000|2023-12-21 02:15:00|14288.1|14287.1|14288.1|14287.1|14296.1|14294.6|14286.1|14285.1|594
1703125200000|2023-12-21 02:20:00|14287.8|14286.8|14288.2|14287.2|14294.6|14293.6|14285.7|14284.7|512
1703125500000|2023-12-21 02:25:00|14288|14287|14297.2|14296.5|14299.4|14298.2|14288|14287|438
1703125800000|2023-12-21 02:30:00|14297.5|14296.8|14307.5|14306.5|14308|14307|14297.5|14296.8|520
1703126100000|2023-12-21 02:35:00|14307.6|14306.6|14307.4|14306.4|14312.6|14311.6|14306.4|14305.4|473
1703126400000|2023-12-21 02:40:00|14307.5|14306.5|14304.3|14303.3|14309.3|14308.3|14304|14303|310
1703126700000|2023-12-21 02:45:00|14304.2|14303.2|14297.7|14296.7|14304.8|14303.8|14296.1|14295.1|477
1703127000000|2023-12-21 02:50:00|14297.6|14296.6|14293.8|14292.8|14303.1|14302.1|14293.5|14292.5|385
1703127300000|2023-12-21 02:55:00|14294.6|14293.6|14292.9|14292.2|14297.1|14296.1|14292.8|14291.9|329
1703127600000|2023-12-21 03:00:00|14293|14292.3|14293.7|14292.7|14299.4|14298.4|14292.6|14291.6|284
1703127900000|2023-12-21 03:05:00|14293.3|14292.3|14292.2|14291.2|14293.9|14292.9|14286.5|14285.5|332
1703128200000|2023-12-21 03:10:00|14292.1|14291.1|14288.3|14287.3|14295.1|14294.1|14288.3|14287.3|321
1703128500000|2023-12-21 03:15:00|14288.5|14287.5|14291.1|14290.1|14294.9|14293.9|14287.4|14284.8|281
1703128800000|2023-12-21 03:20:00|14291.2|14290.2|14294.4|14293.4|14297.4|14296.4|14290.5|14289.5|214
1703129100000|2023-12-21 03:25:00|14294.5|14293.5|14297|14296|14297|14296|14293|14292|215
1703129400000|2023-12-21 03:30:00|14297.2|14296.2|14300.1|14299.1|14302.3|14301.3|14297|14296|351
1703129700000|2023-12-21 03:35:00|14300.2|14299.2|14301.6|14300.6|14304.6|14303.6|14300.2|14299|247
1703130000000|2023-12-21 03:40:00|14301.5|14300.5|14302.1|14301.1|14302.4|14301.2|14300.1|14298.9|244
1703130300000|2023-12-21 03:45:00|14302.2|14301.2|14302.4|14301.4|14305.5|14304.5|14301.3|14300.3|253
1703130600000|2023-12-21 03:50:00|14302|14301|14296.6|14295.6|14302|14301|14292.1|14290.9|312
1703130900000|2023-12-21 03:55:00|14296.5|14295.5|14292|14291|14296.7|14295.7|14291.8|14290.5|228
1703131200000|2023-12-21 04:00:00|14292.1|14291.1|14293.2|14292.2|14293.9|14292.9|14289.6|14288.6|243
1703131500000|2023-12-21 04:05:00|14293.7|14292.7|14296.3|14295.3|14296.8|14295.8|14291.2|14290.2|190
1703131800000|2023-12-21 04:10:00|14296.4|14295.4|14292.6|14291.6|14297.5|14296.5|14292.6|14291.6|214
1703132100000|2023-12-21 04:15:00|14292.9|14291.9|14293.6|14292.1|14298.7|14297.4|14287.3|14286.3|525
1703132400000|2023-12-21 04:20:00|14293.4|14292.4|14294.2|14293.2|14297.2|14296.2|14292.9|14291.7|563
1703132700000|2023-12-21 04:25:00|14294.1|14293.1|14295.7|14294.7|14297.4|14296.4|14291.2|14290|361
1703133000000|2023-12-21 04:30:00|14295.1|14294.1|14290.5|14289.5|14295.1|14294.1|14289.2|14288.2|265
1703133300000|2023-12-21 04:35:00|14290.4|14289.4|14288.8|14287.8|14291.5|14290.8|14288|14287|196
1703133600000|2023-12-21 04:40:00|14289|14288|14288.4|14287.4|14291.1|14289.9|14288.1|14287.1|128
1703133900000|2023-12-21 04:45:00|14288.3|14287.3|14285.7|14284.2|14290|14289|14283.2|14282.2|284
1703134200000|2023-12-21 04:50:00|14285.8|14284.1|14285.7|14284.7|14287|14286|14284.8|14283.8|219
1703134500000|2023-12-21 04:55:00|14285.8|14284.8|14289|14288|14290|14289|14284.3|14283.3|156
1703134800000|2023-12-21 05:00:00|14288.9|14287.9|14289|14288|14290.9|14289.9|14287.3|14286.3|289
1703135100000|2023-12-21 05:05:00|14289.5|14288.5|14287.3|14286.3|14290.2|14289.2|14287.3|14286.3|220
1703135400000|2023-12-21 05:10:00|14287.2|14286.2|14285.5|14284.5|14288.6|14287.6|14282|14281|299
1703135700000|2023-12-21 05:15:00|14285.7|14284.7|14288.9|14287.9|14290.6|14289.6|14285.6|14284.6|168
1703136000000|2023-12-21 05:20:00|14288.8|14287.8|14286.5|14285.5|14289.3|14288|14284.8|14283.8|184
1703136300000|2023-12-21 05:25:00|14287|14286|14291.4|14290.4|14291.6|14290.6|14286.9|14285.9|217
1703136600000|2023-12-21 05:30:00|14291.3|14290.3|14288.2|14287.2|14291.6|14290.6|14287|14286|257
1703136900000|2023-12-21 05:35:00|14288.3|14287.3|14296.6|14295.6|14297|14296|14288.3|14287.3|397
1703137200000|2023-12-21 05:40:00|14297.4|14296.4|14302|14301|14302|14301|14296.6|14295.6|346
1703137500000|2023-12-21 05:45:00|14301.7|14300.7|14303.5|14302.5|14305.7|14304.7|14301.6|14300.6|279
1703137800000|2023-12-21 05:50:00|14303.6|14302.6|14301.7|14300.7|14304.9|14303.9|14301.5|14300.5|151
1703138100000|2023-12-21 05:55:00|14301.6|14300.6|14296.5|14295.5|14301.7|14300.7|14295.5|14294.5|293
1703138400000|2023-12-21 06:00:00|14296.4|14295.4|14297.5|14296.5|14300.9|14299.9|14296.4|14295.4|400
1703138700000|2023-12-21 06:05:00|14297.4|14296.4|14302.8|14301.8|14303.7|14302.7|14297.4|14296.4|272
1703139000000|2023-12-21 06:10:00|14302.9|14301.9|14297.5|14296.5|14305.2|14304.2|14297.3|14296.2|307
1703139300000|2023-12-21 06:15:00|14297.4|14296.4|14299.5|14298.5|14299.9|14298.9|14292.4|14291.2|316
1703139600000|2023-12-21 06:20:00|14300.1|14299.1|14302|14301|14302.8|14301.8|14299.6|14298.6|302
1703139900000|2023-12-21 06:25:00|14302.1|14301.1|14312.2|14311.2|14313.5|14312.2|14302.1|14301.1|431
1703140200000|2023-12-21 06:30:00|14312.1|14311.1|14312.3|14311.3|14317.8|14316.2|14308.6|14307.6|330
1703140500000|2023-12-21 06:35:00|14312.7|14311.7|14311.6|14310|14313.5|14312.5|14307.7|14306.7|306
1703140800000|2023-12-21 06:40:00|14311.2|14309.7|14314.6|14313|14315.3|14313.8|14311.1|14309.4|448
1703141100000|2023-12-21 06:45:00|14315.3|14313.7|14315.8|14314.1|14318|14317|14313.6|14312.6|383
1703141400000|2023-12-21 06:50:00|14315.7|14314|14314.9|14313.9|14316.9|14315.6|14314.8|14313.6|189
1703141700000|2023-12-21 06:55:00|14314.8|14313.8|14310.2|14309.2|14315.7|14314.7|14308.3|14307.3|273
1703142000000|2023-12-21 07:00:00|14310.3|14309.3|14307.6|14306|14312.4|14311.3|14306.6|14304.8|505
1703142300000|2023-12-21 07:05:00|14307.7|14306.1|14318.9|14317.9|14319.9|14318.7|14306.3|14304.9|545
1703142600000|2023-12-21 07:10:00|14319.2|14318.2|14318.8|14317.8|14323.5|14322.5|14317.4|14316.2|567
1703142900000|2023-12-21 07:15:00|14319.1|14318.4|14320.3|14318.7|14322.1|14320.5|14315.5|14314.5|398
1703143200000|2023-12-21 07:20:00|14320.2|14318.5|14320.8|14319.8|14323.9|14322.6|14317.5|14316.2|406
1703143500000|2023-12-21 07:25:00|14320.7|14319.7|14319.5|14318.5|14327.5|14326.5|14317.4|14316.4|436
1703143800000|2023-12-21 07:30:00|14319.4|14318.4|14313.9|14312.9|14319.9|14318.9|14311.6|14310.6|428
1703144100000|2023-12-21 07:35:00|14314|14313|14315.6|14314.6|14318.7|14317.7|14314|14313|277
1703144400000|2023-12-21 07:40:00|14316.2|14315.2|14322.8|14321.8|14323.9|14322.9|14315.2|14314.2|309
1703144700000|2023-12-21 07:45:00|14322.9|14321.9|14323.6|14322.6|14325.1|14324.1|14321.4|14320.4|390
1703145000000|2023-12-21 07:50:00|14323.2|14322.2|14321.6|14320.6|14327.1|14326.1|14321.5|14320.5|341
1703145300000|2023-12-21 07:55:00|14322.1|14321.1|14326.4|14325.4|14329.2|14328.2|14320.1|14319.1|498
1703145600000|2023-12-21 08:00:00|14326.5|14325.5|14322.9|14321.9|14329.5|14328.5|14321.6|14320.6|537
1703145900000|2023-12-21 08:05:00|14322.8|14321.8|14318.1|14317.1|14325.1|14324.1|14316.3|14315.3|422
1703146200000|2023-12-21 08:10:00|14318.2|14317.2|14321.7|14320.7|14322.9|14321.9|14318.2|14317.2|369
1703146500000|2023-12-21 08:15:00|14321.8|14320.8|14319.7|14318.7|14326.7|14325.7|14319.6|14318.6|386
1703146800000|2023-12-21 08:20:00|14319.6|14318.6|14323|14322|14324.5|14323.5|14319.4|14318.4|332
1703147100000|2023-12-21 08:25:00|14323.1|14322.1|14324.9|14323.9|14327.7|14326.7|14318.3|14317.3|388
1703147400000|2023-12-21 08:30:00|14324.8|14323.8|14320.9|14319.9|14328|14327|14320.6|14319.6|600
1703147700000|2023-12-21 08:35:00|14321.1|14320.1|14324.4|14323.4|14328.1|14327.1|14320.6|14319.6|491
1703148000000|2023-12-21 08:40:00|14324.3|14323.3|14323.7|14322.7|14325.7|14324.7|14320.5|14319.5|416
1703148300000|2023-12-21 08:45:00|14323.1|14322.4|14326|14325.3|14326.1|14325.4|14321.8|14320.8|383
1703148600000|2023-12-21 08:50:00|14326.1|14325.4|14324.8|14323.8|14330.3|14329.3|14324.6|14323.6|368
1703148900000|2023-12-21 08:55:00|14325.4|14324.4|14331.8|14330.8|14334.5|14333.5|14324.3|14323.3|483
1703149200000|2023-12-21 09:00:00|14331.9|14330.9|14332.7|14331.7|14340.5|14339.5|14329|14328|487
1703149500000|2023-12-21 09:05:00|14332.8|14331.8|14325.9|14324.9|14333.2|14332.5|14322.5|14321.5|633
1703149800000|2023-12-21 09:10:00|14325.8|14324.8|14316.6|14315.9|14325.8|14324.8|14314.6|14313.6|525
1703150100000|2023-12-21 09:15:00|14316.4|14315.7|14317.6|14316.6|14320|14319|14315.6|14314.7|284
1703150400000|2023-12-21 09:20:00|14317.5|14316.5|14314.2|14313.2|14317.5|14316.5|14310.1|14309.1|460
1703150700000|2023-12-21 09:25:00|14314.5|14313.5|14313.9|14312.9|14316|14315.1|14311.6|14310.6|296
1703151000000|2023-12-21 09:30:00|14314|14313.3|14309.8|14308.8|14317|14316|14309.7|14308.7|266
1703151300000|2023-12-21 09:35:00|14309.7|14308.7|14304.9|14304.2|14309.9|14308.9|14304.4|14303.7|344
1703151600000|2023-12-21 09:40:00|14305|14304.3|14302.6|14301.9|14305|14304.3|14300.2|14299.2|294
1703151900000|2023-12-21 09:45:00|14302.7|14302|14301.8|14300.8|14307.6|14306.6|14300.7|14300|301
1703152200000|2023-12-21 09:50:00|14301.7|14300.7|14306.3|14305.3|14308.7|14308|14301.3|14300.5|249
1703152500000|2023-12-21 09:55:00|14306.4|14305.4|14308.3|14307.3|14310.5|14309.8|14301.4|14300.4|419
1703152800000|2023-12-21 10:00:00|14308.2|14307.5|14311|14310.3|14314.5|14313.5|14306.1|14305.4|407
1703153100000|2023-12-21 10:05:00|14310.9|14310.2|14307.6|14306.9|14313|14312.3|14306.2|14305.2|371
1703153400000|2023-12-21 10:10:00|14307.7|14307|14306.9|14305.9|14310.4|14309.4|14306.1|14305.1|227
1703153700000|2023-12-21 10:15:00|14307|14306|14301.9|14301.2|14308.6|14307.6|14301.2|14300.2|271
1703154000000|2023-12-21 10:20:00|14301.8|14301.1|14302.1|14301.1|14305.7|14305|14301.7|14301|294
1703154300000|2023-12-21 10:25:00|14302|14301|14302.6|14301.9|14303.1|14302.4|14298|14297|348
1703154600000|2023-12-21 10:30:00|14302.7|14301.7|14302.7|14301.7|14304.5|14303.5|14296.3|14295.3|433
1703154900000|2023-12-21 10:35:00|14302.8|14301.8|14305.6|14304.9|14306.5|14305.6|14302.5|14301.5|311
1703155200000|2023-12-21 10:40:00|14305.7|14305|14302.5|14301.5|14309.7|14308.7|14302.5|14301.5|320
1703155500000|2023-12-21 10:45:00|14302.3|14301.3|14302.5|14301.5|14305.5|14304.7|14301.7|14300.7|340
1703155800000|2023-12-21 10:50:00|14302.8|14301.8|14302.8|14301.8|14304.6|14303.8|14301.9|14300.9|340
1703156100000|2023-12-21 10:55:00|14302.9|14301.9|14302.9|14301.9|14305.1|14304.4|14302.4|14301.4|314
1703156400000|2023-12-21 11:00:00|14302.7|14301.7|14295.7|14294.7|14303.6|14302.6|14295.5|14294.4|324
1703156700000|2023-12-21 11:05:00|14295.8|14294.8|14299.2|14298.2|14304.6|14303.6|14295.5|14294.5|327
1703157000000|2023-12-21 11:10:00|14299.3|14298.3|14296.1|14295.1|14299.4|14298.4|14295.6|14294.6|359
1703157300000|2023-12-21 11:15:00|14296.3|14295.3|14298.5|14297.8|14298.7|14298|14295.7|14294.7|214
1703157600000|2023-12-21 11:20:00|14298.6|14297.9|14290.5|14289.5|14298.7|14298|14287.5|14286.5|298
1703157900000|2023-12-21 11:25:00|14290.6|14289.6|14294.5|14293.5|14296.9|14295.9|14290.4|14289.4|297
1703158200000|2023-12-21 11:30:00|14294.6|14293.6|14288.5|14287.5|14294.9|14293.9|14287.5|14286.6|455
1703158500000|2023-12-21 11:35:00|14288.3|14287.3|14280.6|14279.6|14289.5|14288.5|14279.9|14278.9|433
1703158800000|2023-12-21 11:40:00|14280.7|14279.7|14277.7|14276.7|14281.4|14280.4|14271|14270|515
1703159100000|2023-12-21 11:45:00|14277.8|14276.8|14270.3|14269.6|14277.8|14276.8|14265.2|14264.2|468
1703159400000|2023-12-21 11:50:00|14270.2|14269.5|14278.5|14277.5|14278.5|14277.6|14269.8|14269.1|359
1703159700000|2023-12-21 11:55:00|14278.4|14277.4|14273.4|14272.4|14280.4|14279.2|14272.5|14271.5|414
1703160000000|2023-12-21 12:00:00|14272.9|14271.9|14272.6|14271.6|14272.9|14271.9|14269|14268|379
1703160300000|2023-12-21 12:05:00|14272.5|14271.5|14273.8|14272.8|14277.9|14276.9|14272.5|14271.5|290
1703160600000|2023-12-21 12:10:00|14273.3|14272.3|14271.7|14271|14275.4|14274.4|14269.5|14268.5|355
1703160900000|2023-12-21 12:15:00|14271.6|14270.9|14270.8|14269.8|14271.6|14270.9|14265.9|14264.9|326
1703161200000|2023-12-21 12:20:00|14270.3|14269.3|14266.9|14265.9|14270.3|14269.3|14264.8|14263.8|250
1703161500000|2023-12-21 12:25:00|14266.8|14265.8|14271.9|14270.9|14273.2|14272.2|14266.7|14265.7|339
1703161800000|2023-12-21 12:30:00|14271.8|14270.8|14272.9|14271.9|14276.2|14275.2|14270.9|14269.9|354
1703162100000|2023-12-21 12:35:00|14272.8|14271.8|14273.8|14272.8|14275.2|14274.1|14268.3|14267.3|336
1703162400000|2023-12-21 12:40:00|14273.9|14272.9|14271.3|14270.3|14276.2|14275.2|14271.1|14270.1|201
1703162700000|2023-12-21 12:45:00|14271.2|14270.2|14271.3|14270.3|14273.1|14272.3|14267.5|14266.5|320
1703163000000|2023-12-21 12:50:00|14271.1|14270.1|14270.8|14269.8|14273.6|14272.6|14268.8|14267.8|275
1703163300000|2023-12-21 12:55:00|14270.6|14269.6|14278.3|14277.6|14280.4|14279.4|14270.6|14269.6|395
1703163600000|2023-12-21 13:00:00|14278.6|14277.9|14277.1|14276.1|14281.1|14280.1|14272.4|14271.4|524
1703163900000|2023-12-21 13:05:00|14277|14276|14279.2|14278.2|14279.4|14278.4|14274.1|14273.4|477
1703164200000|2023-12-21 13:10:00|14279.3|14278.3|14275.2|14274.2|14279.7|14278.7|14271.1|14270.1|497
1703164500000|2023-12-21 13:15:00|14275.1|14274.1|14271.4|14270.4|14277.7|14276.7|14270.5|14269.5|457
1703164800000|2023-12-21 13:20:00|14271.6|14270.6|14273.9|14273.2|14274.1|14273.3|14268.7|14267.7|563
1703165100000|2023-12-21 13:25:00|14274.1|14273.4|14272.8|14266.8|14274.4|14273.4|14266.8|14265.5|602
1703165400000|2023-12-21 13:30:00|14272.6|14266.6|14236.1|14235.1|14304.5|14298.5|14234.3|14233.1|2750
1703165700000|2023-12-21 13:35:00|14236.6|14234.9|14227.2|14226.2|14247.1|14245.5|14227.1|14225.8|2127
1703166000000|2023-12-21 13:40:00|14227.3|14226.3|14218.3|14217.6|14230.6|14229.7|14207.7|14206.7|1895
1703166300000|2023-12-21 13:45:00|14218.2|14217.5|14229.3|14228.3|14230.2|14229.2|14218.2|14217.5|1586
1703166600000|2023-12-21 13:50:00|14229.2|14228.2|14224|14223|14233.1|14232.1|14222.5|14221.5|1158
1703166900000|2023-12-21 13:55:00|14223.8|14222.8|14222.7|14221.7|14226.3|14225.2|14218.8|14217.8|875
1703167200000|2023-12-21 14:00:00|14222|14221|14223.3|14222.3|14230.6|14229.6|14213.2|14212.2|1260
1703167500000|2023-12-21 14:05:00|14222.8|14221.8|14237|14236|14237|14236|14220.5|14219.5|898
1703167800000|2023-12-21 14:10:00|14236.5|14235.5|14238|14237|14245.4|14244.4|14234.4|14233.4|1129
1703168100000|2023-12-21 14:15:00|14237.9|14236.9|14235.8|14234.8|14239.4|14238|14228.9|14227.9|957
1703168400000|2023-12-21 14:20:00|14235.7|14234.7|14233.6|14232.6|14236.1|14235.1|14224.4|14223.2|1066
1703168700000|2023-12-21 14:25:00|14233.7|14232.7|14225.6|14224.9|14233.7|14232.7|14224.9|14223.9|886
1703169000000|2023-12-21 14:30:00|14225.4|14224.7|14219|14218|14227.9|14227.2|14218.4|14217.4|990
1703169300000|2023-12-21 14:35:00|14219.5|14218.5|14227.2|14226.2|14227.9|14226.9|14217.2|14216.2|889
1703169600000|2023-12-21 14:40:00|14227.1|14226.1|14227|14226|14235.5|14234.5|14225.3|14224.3|816
1703169900000|2023-12-21 14:45:00|14227.2|14226.2|14221.7|14220.7|14231.4|14230.4|14221.5|14220.5|835
1703170200000|2023-12-21 14:50:00|14221.8|14220.8|14229.3|14228.3|14230.2|14229.5|14221.6|14220.6|624
1703170500000|2023-12-21 14:55:00|14229.1|14228.1|14229.1|14228.1|14231.9|14230.9|14227.3|14226.3|540
1703170800000|2023-12-21 15:00:00|14229.3|14228.3|14244.9|14243.9|14245.2|14244.2|14226.7|14225.7|1040
1703171100000|2023-12-21 15:05:00|14245.1|14244.1|14256.3|14255.3|14260.3|14259.3|14244.7|14243.7|991
1703171400000|2023-12-21 15:10:00|14256.5|14255.5|14247.7|14246.7|14260.8|14259.8|14247.5|14246.5|934
1703171700000|2023-12-21 15:15:00|14247.6|14246.6|14241.2|14240.2|14251.3|14250.3|14238.2|14237.2|698
1703172000000|2023-12-21 15:20:00|14241.1|14240.1|14236.6|14235.6|14241.4|14240.4|14233|14232|691
1703172300000|2023-12-21 15:25:00|14236.5|14235.5|14236.1|14235.1|14242.1|14241.1|14232.3|14231.3|805
1703172600000|2023-12-21 15:30:00|14236.2|14235.2|14228|14227|14237.1|14236.1|14227.4|14226.4|652
1703172900000|2023-12-21 15:35:00|14227.9|14226.9|14231.5|14230.5|14232.7|14231.2|14226.3|14225.3|575
1703173200000|2023-12-21 15:40:00|14231.6|14230.6|14229.8|14228.8|14238.5|14237.5|14228.8|14227.8|765
1703173500000|2023-12-21 15:45:00|14230.2|14229.2|14225.9|14224.9|14230.3|14229.3|14224|14223|714
1703173800000|2023-12-21 15:50:00|14225.8|14224.8|14221.4|14220.4|14226|14225|14219.8|14218.8|624
1703174100000|2023-12-21 15:55:00|14221.5|14220.5|14217|14216|14222.4|14221.4|14213.5|14212.5|955
1703174400000|2023-12-21 16:00:00|14217.1|14216.1|14212|14211.3|14223.3|14222.3|14211.6|14210.9|723
1703174700000|2023-12-21 16:05:00|14211.8|14211.1|14224.9|14223.9|14227.6|14226.6|14210.9|14209.9|580
1703175000000|2023-12-21 16:10:00|14225.1|14224.1|14221.8|14220.8|14227.2|14226.2|14220.3|14219.3|599
1703175300000|2023-12-21 16:15:00|14221.7|14220.7|14215.4|14214.4|14226.1|14225.1|14215.2|14214.2|588
1703175600000|2023-12-21 16:20:00|14215.3|14214.3|14210.6|14209.6|14218.6|14217.6|14205.1|14204.1|732
1703175900000|2023-12-21 16:25:00|14210.5|14209.5|14213.2|14212.2|14215.7|14214.7|14210|14209|561
1703176200000|2023-12-21 16:30:00|14213.1|14212.1|14214.9|14213.9|14219.2|14218.2|14209.7|14208.7|619
1703176500000|2023-12-21 16:35:00|14214.8|14213.8|14213.8|14212.8|14218.6|14217.9|14211.6|14210.6|550
1703176800000|2023-12-21 16:40:00|14213.6|14212.6|14213.8|14213.1|14216.9|14215.9|14213.5|14212.5|346
1703177100000|2023-12-21 16:45:00|14213.9|14213.2|14210.2|14209.2|14214.7|14213.7|14209.7|14208.7|503
1703177400000|2023-12-21 16:50:00|14210.3|14209.3|14217|14216|14218.6|14217.6|14209.8|14208.8|461
1703177700000|2023-12-21 16:55:00|14217.3|14216.3|14217.4|14216.4|14218.9|14217.9|14215.5|14214.5|399
1703178000000|2023-12-21 17:00:00|14217.3|14216.3|14223.2|14222.2|14225|14224|14216.7|14215.7|643
1703178300000|2023-12-21 17:05:00|14223.3|14222.3|14223|14222|14225.2|14224.2|14219.5|14218.5|504
1703178600000|2023-12-21 17:10:00|14222.5|14221.5|14218.6|14217.6|14223.1|14222.1|14212.3|14211.3|465
1703178900000|2023-12-21 17:15:00|14218.4|14217.4|14215.5|14214.5|14218.4|14217.4|14213.4|14212.4|518
1703179200000|2023-12-21 17:20:00|14215.4|14214.4|14227.9|14226.9|14229.1|14228.1|14215.4|14214.4|488
1703179500000|2023-12-21 17:25:00|14227.6|14226.6|14231.7|14230.7|14234.9|14233.9|14227.5|14226.5|569
1703179800000|2023-12-21 17:30:00|14231.6|14230.6|14228.8|14227.8|14232.5|14231.5|14225.3|14224.2|504
1703180100000|2023-12-21 17:35:00|14228.7|14227.7|14229.4|14228.4|14231|14230|14227.5|14226.5|411
1703180400000|2023-12-21 17:40:00|14229.7|14228.7|14233.4|14232.4|14233.7|14232.7|14229.2|14228.2|286
1703180700000|2023-12-21 17:45:00|14233.7|14232.7|14228.4|14227.4|14235.6|14234|14228.4|14227.2|358
1703181000000|2023-12-21 17:50:00|14228.5|14227.5|14227.4|14226.4|14230.6|14229.3|14226.4|14225.4|364
1703181300000|2023-12-21 17:55:00|14227.5|14226.5|14227.6|14226.6|14230.2|14229.2|14226.2|14225.2|371
1703181600000|2023-12-21 18:00:00|14227.7|14226.7|14227.3|14226.3|14229.4|14228.1|14223.4|14222.4|360
1703181900000|2023-12-21 18:05:00|14227.2|14226.2|14226.9|14225.9|14235.4|14234.4|14225.5|14224.5|444
1703182200000|2023-12-21 18:10:00|14226.3|14225.3|14236.8|14235.8|14237.9|14236.9|14226.3|14225.3|403
1703182500000|2023-12-21 18:15:00|14236.7|14235.7|14241.6|14240.9|14244.2|14243.2|14236.5|14235.2|492
1703182800000|2023-12-21 18:20:00|14241.4|14240.7|14238.5|14237.5|14242.2|14241|14233.2|14232.2|599
1703183100000|2023-12-21 18:25:00|14238.7|14237.7|14239|14238|14242.4|14241.4|14238.3|14237.3|435
1703183400000|2023-12-21 18:30:00|14238.9|14237.9|14238.1|14237.1|14239.4|14238.4|14236|14235|390
1703183700000|2023-12-21 18:35:00|14238.3|14237.3|14240.3|14239.3|14244.6|14243.6|14238.3|14237.3|263
1703184000000|2023-12-21 18:40:00|14240.4|14239.4|14242.4|14241.4|14244.2|14242.9|14238.6|14237.6|412
1703184300000|2023-12-21 18:45:00|14242.6|14241.6|14241.6|14240.1|14242.9|14241.6|14239.3|14238|451
1703184600000|2023-12-21 18:50:00|14241.4|14240.4|14241|14240|14242.7|14241.4|14238.7|14237.7|341
1703184900000|2023-12-21 18:55:00|14241.1|14240.1|14237|14236|14241.1|14240.1|14233.5|14232.8|188
1703185200000|2023-12-21 19:00:00|14236.9|14235.9|14236.1|14235.1|14239.2|14238.2|14235.7|14234.7|346
1703185500000|2023-12-21 19:05:00|14236.2|14235.2|14234.4|14233.4|14239.5|14238.5|14232.5|14231.5|330
1703185800000|2023-12-21 19:10:00|14234.2|14233.2|14232.3|14231.3|14235|14234|14232.2|14231.2|220
1703186100000|2023-12-21 19:15:00|14232.4|14231.4|14233.4|14232.4|14234.3|14233.3|14230.8|14229.8|254
1703186400000|2023-12-21 19:20:00|14233.5|14232.5|14229.1|14228.1|14234.1|14233.2|14226.2|14225.4|241
1703186700000|2023-12-21 19:25:00|14228.9|14227.9|14225.7|14224.7|14230.7|14229.7|14225.4|14224.4|274
1703187000000|2023-12-21 19:30:00|14225.8|14224.8|14226.1|14225.1|14229.4|14228.4|14224.2|14223.2|293
1703187300000|2023-12-21 19:35:00|14226.2|14225.2|14226.2|14225.2|14228.5|14226.9|14225.5|14224.5|308
1703187600000|2023-12-21 19:40:00|14226.1|14225.1|14220.1|14219.4|14226.4|14225.4|14219.5|14218.8|264
1703187900000|2023-12-21 19:45:00|14219.8|14219.1|14226.8|14225.8|14226.9|14225.9|14219.8|14218.8|255
1703188200000|2023-12-21 19:50:00|14226.7|14225.7|14228.7|14227.7|14229.3|14228.3|14224.4|14223.4|293
1703188500000|2023-12-21 19:55:00|14228.8|14227.8|14224.3|14223.3|14229.7|14228.7|14224.3|14223.3|259
1703188800000|2023-12-21 20:00:00|14224.7|14223.7|14228.5|14227.5|14228.8|14227.8|14224.7|14223.7|219
1703189100000|2023-12-21 20:05:00|14228.4|14227.4|14227.2|14226.2|14230.4|14229.7|14225.7|14224.7|238
1703189400000|2023-12-21 20:10:00|14227.9|14226.9|14228.8|14227.8|14230.3|14228.8|14224.5|14223.5|248
1703189700000|2023-12-21 20:15:00|14228.7|14227.7|14227.8|14226.8|14230.4|14229|14227.6|14226.6|215
1703190000000|2023-12-21 20:20:00|14227.7|14226.7|14227.4|14226.4|14229.2|14228.2|14225.6|14224.6|322
1703190300000|2023-12-21 20:25:00|14227.5|14226.5|14225.3|14224.3|14227.7|14226.7|14224.5|14223.5|181
1703190600000|2023-12-21 20:30:00|14225.4|14224.4|14226.3|14225.3|14228.9|14227.9|14224.7|14223.7|155
1703190900000|2023-12-21 20:35:00|14226.2|14225.2|14226.2|14225.2|14226.4|14225.4|14225.1|14224.1|99
1703191200000|2023-12-21 20:40:00|14226.3|14225.3|14225.5|14224.5|14228.3|14227.3|14225.1|14224.1|171
1703191500000|2023-12-21 20:45:00|14225.6|14224.6|14226|14225|14226.9|14225.9|14224.4|14223.4|176
1703191800000|2023-12-21 20:50:00|14225.9|14224.9|14224.6|14223.6|14227.4|14226.4|14224.6|14222.8|188
1703192100000|2023-12-21 20:55:00|14224.2|14223.2|14223.5|14222.5|14224.3|14223.3|14222.5|14221.5|206
1703192400000|2023-12-21 21:00:00|14223.6|14222.6|14223.1|14222.1|14226.3|14225.3|14222.7|14221.6|154
1703192700000|2023-12-21 21:05:00|14223.2|14222.2|14222.5|14221.5|14223.2|14222.2|14221.9|14220.9|97
1703193000000|2023-12-21 21:10:00|14222.7|14221.2|14224|14223|14224.5|14223.5|14222.4|14221.2|43
1703193300000|2023-12-21 21:15:00|14224.4|14223.4|14225.4|14224.4|14225.7|14224.7|14224|14223|81
1703193600000|2023-12-21 21:20:00|14225.3|14224.3|14223.7|14222.7|14225.6|14224.3|14223.3|14222|122
1703193900000|2023-12-21 21:25:00|14223.6|14222.6|14223.7|14222.7|14224.1|14223.1|14222.3|14221.3|83
1703194200000|2023-12-21 21:30:00|14223.9|14222.9|14223.2|14222.2|14224.4|14223.7|14223.1|14222.1|54
1703194500000|2023-12-21 21:35:00|14223.1|14222.1|14220|14219|14223.1|14222.1|14219.7|14218.7|48
1703194800000|2023-12-21 21:40:00|14219.5|14218.5|14216.1|14214.5|14219.6|14218.6|14214.6|14212.8|100
1703195100000|2023-12-21 21:45:00|14216.2|14214.6|14213.8|14212.2|14216.2|14214.6|14212.9|14210.8|168
1703195400000|2023-12-21 21:50:00|14213.9|14212.3|14211.6|14209.6|14214.1|14212.5|14210|14208.2|157
1703195700000|2023-12-21 21:55:00|14212.1|14209.1|14215|14209.2|14216.1|14211.4|14211.7|14208.5|170
1703196000000|2023-12-21 22:00:00|14222.5|14215.5|14222.8|14215.8|14230|14223|14217|14210|16
1703196300000|2023-12-21 22:05:00|14222.7|14215.7|14228.2|14221.2|14234.6|14227.6|14222.7|14215.7|26
1703196600000|2023-12-21 22:10:00|14228.3|14221.3|14231.7|14224.7|14237.1|14230.1|14227.7|14220.7|30
1703196900000|2023-12-21 22:15:00|14231.6|14224.6|14233.1|14226.1|14234.1|14227.1|14231.6|14224.6|27
1703197200000|2023-12-21 22:20:00|14233|14226|14226.9|14219.9|14233|14226|14226.9|14219.9|15
1703197500000|2023-12-21 22:25:00|14226.8|14219.8|14227.5|14220.5|14227.6|14220.6|14218.4|14211.4|37
1703197800000|2023-12-21 22:30:00|14227.6|14220.6|14222.5|14215.5|14227.6|14220.6|14222.1|14215.1|37
1703198100000|2023-12-21 22:35:00|14222.2|14215.2|14222.4|14215.4|14222.9|14215.9|14221.8|14214.8|55
1703198400000|2023-12-21 22:40:00|14222.5|14215.5|14222.4|14215.4|14228.5|14221.5|14222.4|14215.4|69
1703198700000|2023-12-21 22:45:00|14222.3|14215.3|14222.4|14215.4|14222.9|14215.9|14221.7|14214.7|110
1703199000000|2023-12-21 22:50:00|14222.5|14215.5|14223.5|14216.5|14225.8|14218.8|14222.5|14215.5|93
1703199300000|2023-12-21 22:55:00|14223.6|14216.6|14224.7|14217.7|14225.5|14218.5|14222.7|14215.7|131
1703199600000|2023-12-21 23:00:00|14224.5|14217.5|14210.1|14206.7|14225.3|14218.3|14209.3|14206.2|253
1703199900000|2023-12-21 23:05:00|14209.6|14207.2|14210.4|14208|14214.2|14211.8|14202.7|14200.6|291
1703200200000|2023-12-21 23:10:00|14210.3|14207.9|14210|14208|14213.1|14211.1|14206.8|14204.4|304
1703200500000|2023-12-21 23:15:00|14209.5|14207.6|14216|14214.1|14216.2|14214.4|14208.7|14206.7|277
1703200800000|2023-12-21 23:20:00|14216.1|14214.3|14219.7|14217.9|14220.5|14218.8|14214.2|14212.4|474
1703201100000|2023-12-21 23:25:00|14219.8|14217.8|14216.4|14212.4|14220.2|14218.6|14215.9|14212.4|227
1703201400000|2023-12-21 23:30:00|14216.8|14212.9|14216.4|14214.7|14218|14216.7|14213.9|14211.9|308
1703201700000|2023-12-21 23:35:00|14216.3|14214.6|14216.5|14215.5|14219|14218|14215|14213.5|290
1703202000000|2023-12-21 23:40:00|14216.2|14215.2|14211.8|14210.8|14216.6|14215.6|14211.4|14210.4|299
1703202300000|2023-12-21 23:45:00|14212|14211|14212.3|14210.5|14212.7|14211.7|14208.2|14207|406
1703202600000|2023-12-21 23:50:00|14212.4|14210.6|14208.3|14207.3|14216.5|14214.6|14206.9|14205.9|342
1703202900000|2023-12-21 23:55:00|14208.4|14207.4|14207.8|14206.8|14209.7|14208.7|14206|14204.5|194
1703203200000|2023-12-22 00:00:00|14207.6|14206.6|14205.7|14204.7|14207.8|14206.6|14191.3|14189.9|1150
1703203500000|2023-12-22 00:05:00|14206.4|14205.4|14212.6|14211.9|14216.3|14215.3|14204.8|14203.8|588
1703203800000|2023-12-22 00:10:00|14212.2|14211.5|14211.1|14210.1|14216.1|14215.1|14208.7|14208|298
1703204100000|2023-12-22 00:15:00|14211|14210|14216.2|14215.2|14217.6|14216.6|14206.8|14206.1|374
1703204400000|2023-12-22 00:20:00|14216.3|14215.3|14206.1|14205.4|14216.3|14215.3|14204.2|14203.2|191
1703204700000|2023-12-22 00:25:00|14206.8|14205.8|14206.9|14205.9|14209.3|14208.2|14204.7|14203.7|292
1703205000000|2023-12-22 00:30:00|14206.5|14205.5|14199|14198|14206.5|14205.5|14196.3|14194.8|278
1703205300000|2023-12-22 00:35:00|14198.9|14197.9|14195.3|14194.3|14199|14198|14186.8|14185.8|428
1703205600000|2023-12-22 00:40:00|14195|14194|14203.7|14202.7|14204.6|14203.2|14194|14192.8|344
1703205900000|2023-12-22 00:45:00|14203.8|14202.8|14202.3|14201.3|14207|14206.3|14200.2|14199.2|268
1703206200000|2023-12-22 00:50:00|14202.8|14201.8|14222.7|14221.7|14224.8|14223.5|14196.4|14195.4|1410
1703206500000|2023-12-22 00:55:00|14222.6|14221.6|14220.1|14219.1|14225.5|14224|14214|14213|946
1703206800000|2023-12-22 01:00:00|14220|14219|14221.4|14220.4|14230.1|14228.9|14220|14219|809
1703207100000|2023-12-22 01:05:00|14221|14220|14224.8|14223.2|14227.5|14226.5|14220.9|14219.9|568
1703207400000|2023-12-22 01:10:00|14224.7|14223.1|14230.4|14229.4|14234.2|14233.2|14223|14222|443
1703207700000|2023-12-22 01:15:00|14230.6|14229.6|14227.2|14226.2|14230.8|14229.8|14223.6|14222.6|636
1703208000000|2023-12-22 01:20:00|14227.4|14225.9|14234.3|14233.3|14236.7|14235.3|14225.9|14224.9|580
1703208300000|2023-12-22 01:25:00|14234.2|14233.2|14230.7|14229.7|14235|14234|14229.2|14227.7|377
1703208600000|2023-12-22 01:30:00|14230.6|14229.6|14221.7|14220.7|14232.5|14231.5|14221.7|14220.7|433
1703208900000|2023-12-22 01:35:00|14221.8|14220.8|14226.4|14225.4|14226.8|14225.8|14221.8|14220.8|326
1703209200000|2023-12-22 01:40:00|14226.3|14225.3|14239.1|14238.1|14241.4|14240.4|14226.2|14225.2|543
1703209500000|2023-12-22 01:45:00|14238.8|14237.2|14234.3|14233.3|14239.8|14238.5|14234|14233|521
1703209800000|2023-12-22 01:50:00|14234.4|14233.4|14236.5|14235.5|14238.3|14237.3|14234|14233|352
1703210100000|2023-12-22 01:55:00|14236.2|14235.2|14236.3|14235.3|14241.3|14240.3|14235|14234|480
1703210400000|2023-12-22 02:00:00|14236.2|14235.2|14233.4|14232.4|14236.3|14235.3|14230.8|14229.8|258
1703210700000|2023-12-22 02:05:00|14233.5|14232.5|14236.1|14235.1|14240.8|14239.8|14233.4|14232.4|238
1703211000000|2023-12-22 02:10:00|14236|14235|14232.3|14231.3|14239.5|14238.5|14231.9|14230.9|394
1703211300000|2023-12-22 02:15:00|14232.4|14231.4|14237.9|14236.9|14238.9|14237.9|14228.7|14227.7|421
1703211600000|2023-12-22 02:20:00|14238.1|14237.1|14246|14245.3|14247.2|14246.2|14235.2|14234.2|537
1703211900000|2023-12-22 02:25:00|14246.1|14245.4|14244.4|14243.4|14246.5|14245.5|14243.5|14242.3|320
1703212200000|2023-12-22 02:30:00|14244.5|14243.5|14245.1|14244.1|14247.9|14246.4|14242.2|14241.2|328
1703212500000|2023-12-22 02:35:00|14244.7|14243.7|14245.1|14244.1|14248.2|14247.2|14243.1|14242.1|257
1703212800000|2023-12-22 02:40:00|14244.3|14243.3|14242.3|14240.8|14244.5|14243.5|14238.9|14237.9|231
1703213100000|2023-12-22 02:45:00|14242.1|14241.1|14240.7|14239.1|14242.4|14241.3|14238.2|14237|342
1703213400000|2023-12-22 02:50:00|14240.5|14239|14242.9|14241.3|14242.9|14241.5|14238.6|14237.4|314
1703213700000|2023-12-22 02:55:00|14243.1|14241.9|14241.2|14240.2|14244.4|14243.4|14239.1|14238.1|635
1703214000000|2023-12-22 03:00:00|14241.3|14240.3|14249.4|14248.4|14250.9|14249.9|14241.2|14240.2|429
1703214300000|2023-12-22 03:05:00|14249.3|14248.3|14249|14248|14254.8|14253.8|14247.9|14246.3|477
1703214600000|2023-12-22 03:10:00|14249.1|14248.1|14247.6|14246.6|14249.3|14248.3|14243.9|14242.9|377
1703214900000|2023-12-22 03:15:00|14247.4|14246.4|14242|14241|14248.8|14247.8|14240.7|14239.7|327
1703215200000|2023-12-22 03:20:00|14241.7|14240.7|14243.5|14242.5|14247.7|14246.7|14241.7|14240.7|292
1703215500000|2023-12-22 03:25:00|14243.9|14242.9|14247|14246|14247.9|14246.9|14243.9|14242.9|282
1703215800000|2023-12-22 03:30:00|14246.8|14245.8|14249.6|14248.6|14250.6|14249.4|14246.6|14245.6|288
1703216100000|2023-12-22 03:35:00|14249.4|14248.4|14250.4|14249.4|14250.7|14249.7|14245.8|14244.8|290
1703216400000|2023-12-22 03:40:00|14250.5|14249.5|14252.6|14251.6|14255.7|14254.7|14249.6|14248.6|269
1703216700000|2023-12-22 03:45:00|14252.5|14251.5|14253.7|14252.7|14254.2|14253.2|14250.9|14249.9|248
1703217000000|2023-12-22 03:50:00|14253.9|14252.9|14251.1|14250.1|14254|14253|14250|14249|284
1703217300000|2023-12-22 03:55:00|14251.3|14250.3|14254.3|14253.3|14254.6|14253.6|14250.8|14249.8|224
1703217600000|2023-12-22 04:00:00|14254.2|14253.2|14252.2|14251.2|14256.5|14255.5|14251.2|14250.2|241
1703217900000|2023-12-22 04:05:00|14252.3|14251.3|14250|14249|14254.9|14253.9|14245.7|14244.5|365
1703218200000|2023-12-22 04:10:00|14249.9|14248.9|14252.1|14251.1|14253.3|14252.3|14247.2|14246.2|314
1703218500000|2023-12-22 04:15:00|14252.5|14251.5|14250.9|14249.9|14255.2|14254.2|14250.6|14249.6|264
1703218800000|2023-12-22 04:20:00|14250.8|14249.8|14250.6|14249.6|14251.9|14250.9|14246.9|14245.9|349
1703219100000|2023-12-22 04:25:00|14250.5|14249.5|14249.9|14248.9|14253.5|14252.2|14249|14248|246
1703219400000|2023-12-22 04:30:00|14250.2|14248.7|14245.2|14243.7|14251.4|14250.2|14245|14243.7|387
1703219700000|2023-12-22 04:35:00|14244.9|14243.9|14246.2|14244.5|14247|14245.9|14243.1|14242.1|237
1703220000000|2023-12-22 04:40:00|14246.1|14244.6|14243.4|14242.4|14246.1|14244.7|14242.8|14241.6|328
1703220300000|2023-12-22 04:45:00|14243.1|14242.1|14244.7|14243.7|14246.2|14245.2|14241.9|14240.9|175
1703220600000|2023-12-22 04:50:00|14244.8|14243.8|14235.9|14234.9|14244.9|14243.9|14234.4|14233.4|361
1703220900000|2023-12-22 04:55:00|14235.8|14234.8|14238.5|14237.5|14238.9|14237.9|14235.8|14234.6|191
1703221200000|2023-12-22 05:00:00|14238.8|14237.8|14245|14244|14246.9|14245.5|14237.8|14236.7|272
1703221500000|2023-12-22 05:05:00|14244.3|14243.3|14248.2|14247.2|14250.6|14249.4|14243|14242|448
1703221800000|2023-12-22 05:10:00|14248.1|14247.1|14248.2|14246.7|14249.7|14248.7|14245.6|14244.6|282
1703222100000|2023-12-22 05:15:00|14248|14247|14251.8|14250.8|14254.7|14253.7|14247.8|14246.7|262
1703222400000|2023-12-22 05:20:00|14252.3|14251.3|14253.7|14252.7|14254|14252.8|14250.3|14249.2|424
1703222700000|2023-12-22 05:25:00|14253.9|14252.4|14251.1|14249.6|14254.8|14253.8|14249.2|14248.2|356
1703223000000|2023-12-22 05:30:00|14251.2|14249.9|14248.7|14247.7|14253|14251.8|14247.7|14246.7|346
1703223300000|2023-12-22 05:35:00|14248.6|14247.6|14248.5|14247.5|14252.1|14251.1|14247.3|14246|282
1703223600000|2023-12-22 05:40:00|14248.6|14247.6|14245.8|14244.3|14250|14248.8|14245.5|14243.9|296
1703223900000|2023-12-22 05:45:00|14244.8|14243.8|14246.6|14245.6|14247.2|14245.9|14243.6|14242.5|225
1703224200000|2023-12-22 05:50:00|14246.5|14245.5|14243.2|14242.2|14247.4|14246.4|14242.7|14241.5|216
1703224500000|2023-12-22 05:55:00|14243|14242|14240.8|14239.8|14244.3|14243.1|14238.2|14237|297
1703224800000|2023-12-22 06:00:00|14240.9|14239.9|14234.8|14233.8|14244.3|14243.3|14234.8|14233.8|348
1703225100000|2023-12-22 06:05:00|14234.9|14233.9|14235.8|14234.8|14238.9|14237.9|14230.9|14229.9|306
1703225400000|2023-12-22 06:10:00|14236.6|14235.6|14236.9|14235.9|14237.3|14236.3|14230.8|14229.8|282
1703225700000|2023-12-22 06:15:00|14237|14236|14237.1|14236.1|14237.7|14236.7|14234.7|14233.7|324
1703226000000|2023-12-22 06:20:00|14237.2|14236.2|14236.8|14235.8|14238.6|14237.6|14232.3|14231.3|233
1703226300000|2023-12-22 06:25:00|14236.7|14235.7|14227.6|14226.6|14237.7|14236.7|14227.3|14226.3|320
1703226600000|2023-12-22 06:30:00|14227.8|14226.8|14227|14226|14229.1|14228.1|14225.4|14224.4|223
1703226900000|2023-12-22 06:35:00|14226.8|14225.8|14223.7|14222.7|14227|14225.9|14219.4|14218.4|428
1703227200000|2023-12-22 06:40:00|14223.6|14222.6|14226.9|14225.9|14228.2|14226.7|14222.1|14221.1|265
1703227500000|2023-12-22 06:45:00|14226.6|14225.6|14223.8|14222.8|14228.5|14227.4|14220.8|14219.8|353
1703227800000|2023-12-22 06:50:00|14224.2|14222.6|14229|14227.4|14229.4|14228.1|14223.6|14222.3|311
1703228100000|2023-12-22 06:55:00|14228.9|14227.3|14234.8|14233.8|14235.3|14234.3|14228.6|14227.3|306
1703228400000|2023-12-22 07:00:00|14234.9|14233.9|14231.4|14230.4|14238|14236.3|14227.6|14226|730
1703228700000|2023-12-22 07:05:00|14231.3|14230.3|14237.2|14236.2|14237.8|14236.8|14228.4|14227.4|422
1703229000000|2023-12-22 07:10:00|14237|14236|14233.1|14232.1|14238|14237|14231.5|14230.5|326
1703229300000|2023-12-22 07:15:00|14233|14232|14236.1|14235.1|14236.9|14235.9|14230.7|14229.7|283
1703229600000|2023-12-22 07:20:00|14236|14235|14229.3|14228.3|14236.2|14235.2|14228.3|14227.3|276
1703229900000|2023-12-22 07:25:00|14229.2|14228.2|14229.2|14228.2|14231.2|14230.2|14226.7|14225.4|268
1703230200000|2023-12-22 07:30:00|14229.3|14228.3|14217.2|14216.2|14229.3|14228.3|14217|14216|315
1703230500000|2023-12-22 07:35:00|14217.1|14216.1|14222.1|14221.1|14222.1|14221.1|14213.4|14212.4|548
1703230800000|2023-12-22 07:40:00|14222|14221|14223.9|14222.9|14225.6|14224.6|14219.5|14218.5|477
1703231100000|2023-12-22 07:45:00|14223.6|14222.6|14223.3|14222.3|14225.8|14224.8|14221.5|14220.5|435
1703231400000|2023-12-22 07:50:00|14223.1|14222.1|14225.1|14224.1|14225.7|14224.7|14220.3|14219.3|342
1703231700000|2023-12-22 07:55:00|14225.5|14224.5|14223.8|14222.8|14229.8|14228.8|14221.2|14220.2|426
1703232000000|2023-12-22 08:00:00|14224|14223|14224.8|14223.8|14229.7|14228.7|14222.2|14221.2|711
1703232300000|2023-12-22 08:05:00|14224.9|14223.9|14233.6|14232.6|14235|14234|14221|14220|621
1703232600000|2023-12-22 08:10:00|14233.7|14232.7|14236.4|14235.4|14238.3|14237.3|14233.2|14232.2|539
1703232900000|2023-12-22 08:15:00|14236.3|14235.3|14230.1|14229.1|14237.7|14236.7|14229.6|14228.6|434
1703233200000|2023-12-22 08:20:00|14230|14229|14234.2|14233.2|14235.3|14234.3|14228.2|14227.2|439
1703233500000|2023-12-22 08:25:00|14234.3|14233.3|14237.3|14236.3|14238.3|14237.3|14231.7|14230.7|532
1703233800000|2023-12-22 08:30:00|14237.1|14236.1|14231.5|14230.5|14238.6|14237|14230.6|14229.6|619
1703234100000|2023-12-22 08:35:00|14231.6|14230.6|14224.5|14223.5|14233.1|14232.1|14223.4|14222.4|616
1703234400000|2023-12-22 08:40:00|14224.7|14223.1|14226.1|14225.1|14228.8|14227.7|14224|14222.4|554
1703234700000|2023-12-22 08:45:00|14226.2|14225.2|14222.1|14221.1|14226.4|14225.4|14219.7|14218.5|415
1703235000000|2023-12-22 08:50:00|14221.6|14220.6|14222.4|14221.4|14223.6|14222.6|14220|14219|289
1703235300000|2023-12-22 08:55:00|14222.5|14221.5|14222.4|14221.4|14225.9|14224.9|14221.7|14220.7|381
1703235600000|2023-12-22 09:00:00|14222.1|14221.1|14215.5|14214.5|14222.1|14221.1|14212.1|14211.1|727
1703235900000|2023-12-22 09:05:00|14215.6|14214.6|14221.2|14219.7|14221.6|14220.5|14214|14212.4|473
1703236200000|2023-12-22 09:10:00|14221.1|14219.5|14218.3|14216.7|14221.1|14219.8|14214.6|14213.1|489
1703236500000|2023-12-22 09:15:00|14218.4|14216.8|14216.4|14215.4|14219.6|14218.3|14215.9|14214.4|487
1703236800000|2023-12-22 09:20:00|14216.6|14215.6|14215|14214|14216.8|14215.7|14212.3|14210.9|338
1703237100000|2023-12-22 09:25:00|14215.1|14214.1|14217.7|14216.7|14218.8|14217.8|14215|14214|345
1703237400000|2023-12-22 09:30:00|14217.6|14216.6|14215.7|14214.7|14218.3|14217.3|14214.3|14213.3|260
1703237700000|2023-12-22 09:35:00|14215.6|14214.6|14208.7|14207.7|14216|14214.7|14205.5|14204.4|530
1703238000000|2023-12-22 09:40:00|14208.6|14207.6|14212.8|14211.8|14214|14212.7|14208.6|14207.6|408
1703238300000|2023-12-22 09:45:00|14212.9|14211.9|14211|14210|14213.3|14212|14210.3|14209.3|222
1703238600000|2023-12-22 09:50:00|14210.9|14209.9|14216|14215|14217.1|14215.6|14210.9|14209.9|217
1703238900000|2023-12-22 09:55:00|14216.1|14215.1|14216.5|14215.5|14218.1|14216.7|14213.1|14212.1|335
1703239200000|2023-12-22 10:00:00|14216.4|14215.4|14215.8|14214.8|14219|14218|14214.4|14213.4|207
1703239500000|2023-12-22 10:05:00|14215.7|14214.7|14210.1|14209.1|14215.7|14214.7|14208.8|14207.3|431
1703239800000|2023-12-22 10:10:00|14210|14209|14207.6|14206.6|14213.3|14212.3|14204.7|14203.7|421
1703240100000|2023-12-22 10:15:00|14207.7|14206.7|14208.6|14207.6|14210.9|14209.9|14207|14206|204
1703240400000|2023-12-22 10:20:00|14208.5|14207.5|14210.8|14209.8|14211.4|14210.4|14207|14206|193
1703240700000|2023-12-22 10:25:00|14210.6|14209.6|14203.9|14202.9|14211|14210|14203.7|14202.7|414
1703241000000|2023-12-22 10:30:00|14203.8|14202.8|14204.7|14203.2|14204.8|14203.3|14199|14198|263
1703241300000|2023-12-22 10:35:00|14204.8|14203.5|14204.6|14203.6|14205.9|14204.9|14203.1|14202.1|284
1703241600000|2023-12-22 10:40:00|14205.4|14204.4|14204.6|14203.6|14207.3|14206.3|14203.7|14202.6|204
1703241900000|2023-12-22 10:45:00|14204.5|14203.5|14210.7|14209.7|14212.4|14211.1|14204|14203|257
1703242200000|2023-12-22 10:50:00|14211|14210|14212.7|14211.7|14213.4|14212.4|14210.2|14209.2|257
1703242500000|2023-12-22 10:55:00|14212.9|14211.9|14212.9|14211.9|14216|14214.9|14212.9|14211.9|190
1703242800000|2023-12-22 11:00:00|14212.8|14211.8|14213.6|14212.6|14214.1|14213.1|14210.5|14209.5|182
1703243100000|2023-12-22 11:05:00|14213.5|14212.5|14213.6|14212.6|14217.7|14216.7|14213|14212|259
1703243400000|2023-12-22 11:10:00|14213.3|14212.3|14216.1|14215.1|14216.1|14215.1|14212.7|14211.4|282
1703243700000|2023-12-22 11:15:00|14216.5|14215.5|14214.7|14213.7|14216.6|14215.6|14212.9|14211.9|274
1703244000000|2023-12-22 11:20:00|14214.1|14213.1|14213.2|14212.2|14215.7|14214.7|14213|14211.5|144
1703244300000|2023-12-22 11:25:00|14213.3|14211.8|14206.7|14205.7|14213.3|14212.2|14205.3|14204|317
1703244600000|2023-12-22 11:30:00|14206.6|14205.6|14203.6|14202.6|14207.8|14206.8|14199.5|14198.5|366
1703244900000|2023-12-22 11:35:00|14203.5|14202.5|14198|14196.4|14204.5|14203.5|14194.9|14193.9|484
1703245200000|2023-12-22 11:40:00|14197.9|14196.3|14197.3|14196.3|14199.6|14198|14193.7|14192.1|442
1703245500000|2023-12-22 11:45:00|14197.5|14196.5|14202.7|14201.7|14205.7|14204.5|14197.4|14196.4|419
1703245800000|2023-12-22 11:50:00|14202.8|14201.8|14197.9|14196.9|14203.6|14202.6|14197.3|14196.3|266
1703246100000|2023-12-22 11:55:00|14197.8|14196.8|14200.6|14199.6|14203.1|14202.1|14195.9|14194.9|354
1703246400000|2023-12-22 12:00:00|14200.5|14199.5|14200.4|14199.4|14203.4|14202.4|14199.8|14198.8|297
1703246700000|2023-12-22 12:05:00|14200.5|14199.5|14198.1|14197.1|14202.8|14201.8|14195.1|14194.1|243
1703247000000|2023-12-22 12:10:00|14198.2|14197.2|14200.8|14199.8|14202.3|14201.3|14196.1|14195.1|289
1703247300000|2023-12-22 12:15:00|14200.3|14199.3|14203.1|14202.1|14203.2|14202.2|14199.7|14198.7|252
1703247600000|2023-12-22 12:20:00|14203|14202|14199.6|14198.6|14206.1|14205.1|14198.1|14197.1|256
1703247900000|2023-12-22 12:25:00|14199.2|14198.2|14198.7|14197.7|14200|14199|14196.8|14195.8|275
1703248200000|2023-12-22 12:30:00|14198.6|14197.6|14197.1|14196.1|14199.6|14198.6|14194.9|14193.7|385
1703248500000|2023-12-22 12:35:00|14197.5|14196.5|14198.2|14197.2|14199.8|14198.8|14194.3|14193.3|449
1703248800000|2023-12-22 12:40:00|14198.3|14197.3|14198.9|14197.9|14200.8|14199.8|14197|14195.8|261
1703249100000|2023-12-22 12:45:00|14199|14198|14211|14209.4|14211.7|14210.4|14197.5|14196.3|522
1703249400000|2023-12-22 12:50:00|14211.1|14209.6|14212|14211|14215.5|14214.1|14210.5|14208.9|492
1703249700000|2023-12-22 12:55:00|14211.9|14210.9|14213|14212|14220.1|14219.1|14211.5|14210.5|546
1703250000000|2023-12-22 13:00:00|14212.9|14211.9|14215.9|14214.3|14217.5|14216.5|14212.1|14211.1|673
1703250300000|2023-12-22 13:05:00|14215.5|14214.5|14213.2|14211.6|14216.3|14215.3|14211.2|14210.2|537
1703250600000|2023-12-22 13:10:00|14213.6|14211.7|14209.7|14208.7|14215.8|14214.6|14208.8|14207.8|544
1703250900000|2023-12-22 13:15:00|14209.8|14208.8|14207.4|14206.4|14209.8|14208.8|14204.4|14203.4|413
1703251200000|2023-12-22 13:20:00|14207.5|14206.5|14213.5|14212.5|14213.5|14212.5|14204.6|14203.6|551
1703251500000|2023-12-22 13:25:00|14213.7|14212.7|14209.2|14203.2|14219.1|14218.1|14206.7|14202.7|662
1703251800000|2023-12-22 13:30:00|14208.8|14202.8|14236.4|14234.2|14248.1|14246.3|14199.9|14193.9|2548
1703252100000|2023-12-22 13:35:00|14236.2|14234.1|14219|14217.5|14236.7|14234.6|14212.7|14211.1|2068
1703252400000|2023-12-22 13:40:00|14219.4|14218.4|14209.1|14208.1|14222.8|14221.4|14204.4|14202.8|1518
1703252700000|2023-12-22 13:45:00|14209.4|14208.4|14220.5|14217.7|14221.3|14220|14208.2|14207.2|1444
1703253000000|2023-12-22 13:50:00|14220.6|14217.8|14208.3|14206.7|14223.8|14222.8|14206.5|14205.5|1102
1703253300000|2023-12-22 13:55:00|14208.4|14206.8|14204.5|14203.5|14213.1|14211.5|14202.5|14200.9|759
1703253600000|2023-12-22 14:00:00|14204.6|14203.6|14197.9|14196.9|14206.1|14204.7|14196.2|14195.2|1194
1703253900000|2023-12-22 14:05:00|14197.8|14196.8|14197.7|14196.7|14198.1|14196.8|14189.7|14188.3|1123
1703254200000|2023-12-22 14:10:00|14198|14196.5|14198.6|14197.6|14201|14199.5|14192|14190.5|895
1703254500000|2023-12-22 14:15:00|14199.2|14198.2|14201.2|14199.7|14203.6|14202.2|14196.3|14195.3|867
1703254800000|2023-12-22 14:20:00|14201.3|14199.5|14204.6|14203.6|14206.6|14205.6|14200.8|14199.4|582
1703255100000|2023-12-22 14:25:00|14204.8|14203.8|14201.1|14199.5|14207.4|14205.9|14201.1|14199.5|826
1703255400000|2023-12-22 14:30:00|14201|14199.4|14199.6|14198.6|14201.6|14200.6|14192.4|14191.4|1126
1703255700000|2023-12-22 14:35:00|14199.9|14198.9|14203.1|14202.1|14206.1|14205.1|14195.4|14194.4|1087
1703256000000|2023-12-22 14:40:00|14203.2|14202.2|14204.4|14203.4|14205.6|14204.6|14197|14195.8|918
1703256300000|2023-12-22 14:45:00|14204.5|14203.5|14201.3|14199.6|14207.2|14206.2|14200.3|14199.2|845
1703256600000|2023-12-22 14:50:00|14201.1|14199.5|14206.3|14204.8|14207.6|14206|14198.8|14197.7|637
1703256900000|2023-12-22 14:55:00|14206.4|14205|14209.6|14204.8|14212.1|14208.2|14203.3|14201.9|713
1703257200000|2023-12-22 15:00:00|14209.5|14204.6|14206.7|14205.2|14216.9|14213.1|14201.4|14200.1|1347
1703257500000|2023-12-22 15:05:00|14206|14204.4|14210.8|14209.1|14215.1|14214.1|14202|14201|1056
1703257800000|2023-12-22 15:10:00|14210.1|14208.3|14216.6|14215.6|14217.9|14216.6|14209.6|14207.9|800
1703258100000|2023-12-22 15:15:00|14216.5|14215.5|14217.8|14216.8|14222.5|14221.4|14215.6|14214.6|812
1703258400000|2023-12-22 15:20:00|14217.7|14216.7|14224.7|14223.2|14225.4|14224.1|14217.7|14216.5|639
1703258700000|2023-12-22 15:25:00|14224.5|14223.5|14231.1|14230.1|14232.2|14231.2|14224.5|14223.5|410
1703259000000|2023-12-22 15:30:00|14231.2|14230.2|14231.5|14229.9|14238|14236.5|14230|14228.8|788
1703259300000|2023-12-22 15:35:00|14231.7|14230.1|14229.8|14228.8|14232.3|14230.8|14226.8|14225.2|633
1703259600000|2023-12-22 15:40:00|14230.1|14229.1|14235|14234|14235|14234|14227.1|14226.1|394
1703259900000|2023-12-22 15:45:00|14234.9|14233.9|14241.3|14239.8|14241.5|14240.2|14234.8|14233.8|532
1703260200000|2023-12-22 15:50:00|14241.2|14240.2|14239.4|14238.4|14241.2|14240.2|14237.3|14236.3|357
1703260500000|2023-12-22 15:55:00|14239.5|14238.5|14237.1|14236.1|14242.3|14241.3|14235.2|14234.2|613
1703260800000|2023-12-22 16:00:00|14237|14236|14235.9|14234.9|14238.5|14237.8|14233.2|14232.2|639
1703261100000|2023-12-22 16:05:00|14235.7|14234.7|14238|14236.4|14242.1|14241.1|14234.9|14233.9|366
1703261400000|2023-12-22 16:10:00|14238.1|14236.5|14240.4|14239.4|14240.8|14239.8|14234.7|14233.1|425
1703261700000|2023-12-22 16:15:00|14240.8|14239.8|14240.1|14239.1|14241.4|14240.4|14237.7|14236.7|302
1703262000000|2023-12-22 16:20:00|14240.4|14239.4|14249.1|14248.1|14250.2|14249.2|14240.3|14239.3|424
1703262300000|2023-12-22 16:25:00|14249.2|14248.2|14241.6|14240.1|14249.9|14248.9|14239.2|14237.6|515
1703262600000|2023-12-22 16:30:00|14241.2|14240.2|14240.5|14239.5|14241.3|14240.2|14235.3|14234.3|567
1703262900000|2023-12-22 16:35:00|14240.6|14239.6|14246.1|14245.1|14248.6|14247.6|14240.3|14239.3|559
1703263200000|2023-12-22 16:40:00|14246|14245|14249.5|14248.5|14250.3|14249.3|14245.5|14244.5|476
1703263500000|2023-12-22 16:45:00|14249.6|14248.6|14265.7|14264.1|14266.8|14265.2|14249.6|14248.6|830
1703263800000|2023-12-22 16:50:00|14265.6|14264.2|14262.1|14261.1|14266|14264.7|14258.8|14257.7|709
1703264100000|2023-12-22 16:55:00|14261.9|14260.9|14261.1|14260.1|14264.3|14263.1|14259.4|14258.4|369
1703264400000|2023-12-22 17:00:00|14261|14260|14259.2|14258.2|14263.7|14262.7|14255.3|14254.3|453
1703264700000|2023-12-22 17:05:00|14259.1|14258.1|14266.6|14265|14267.4|14265.8|14255.9|14254.7|475
1703265000000|2023-12-22 17:10:00|14266.7|14265.1|14257|14256|14267.2|14265.7|14255.1|14254.1|526
1703265300000|2023-12-22 17:15:00|14257.5|14256.5|14255.2|14254.2|14258.2|14257.2|14254.8|14253.8|361
1703265600000|2023-12-22 17:20:00|14255.3|14254.3|14252.7|14251.1|14256.7|14255.7|14251.1|14249.8|399
1703265900000|2023-12-22 17:25:00|14253|14251.2|14254.8|14253.3|14255.2|14253.6|14251.8|14250.2|352
1703266200000|2023-12-22 17:30:00|14254.5|14253.2|14253.1|14252.1|14258.3|14257.1|14251.8|14250.8|293
1703266500000|2023-12-22 17:35:00|14253.3|14252.3|14251.8|14250.8|14253.4|14252.4|14248|14247|262
1703266800000|2023-12-22 17:40:00|14251.7|14250.7|14250.3|14249.3|14252.7|14251.7|14247.6|14246.6|359
1703267100000|2023-12-22 17:45:00|14250|14249|14251.1|14250.1|14252|14251|14248.7|14247.6|310
1703267400000|2023-12-22 17:50:00|14251|14250|14248.1|14247.1|14254.1|14253.1|14248.1|14247.1|380
1703267700000|2023-12-22 17:55:00|14248.6|14247.6|14251.4|14249.7|14256.2|14255.2|14248.2|14247.2|394
1703268000000|2023-12-22 18:00:00|14251.5|14249.8|14252|14250.4|14253.1|14251.4|14249.7|14248|375
1703268300000|2023-12-22 18:05:00|14251.9|14250.3|14251.1|14249.4|14253|14251.4|14249|14247.4|268
1703268600000|2023-12-22 18:10:00|14251|14249.3|14251.1|14250.1|14252.3|14251.1|14248|14246.3|325
1703268900000|2023-12-22 18:15:00|14251.2|14250.2|14251.1|14250.1|14252.4|14251.4|14248.6|14247.6|180
1703269200000|2023-12-22 18:20:00|14251|14250|14250.1|14248.6|14251.6|14250.2|14249.2|14247.7|206
1703269500000|2023-12-22 18:25:00|14249.8|14248.8|14252.3|14250.8|14252.4|14251.3|14248.5|14247|248
1703269800000|2023-12-22 18:30:00|14252.1|14251.1|14255.8|14254.8|14256|14255|14251.1|14250.1|160
1703270100000|2023-12-22 18:35:00|14255.3|14254.3|14255|14254|14256.1|14254.7|14254|14252.8|188
1703270400000|2023-12-22 18:40:00|14254.8|14253.8|14253.7|14252.7|14256.9|14255.4|14253.7|14252.5|269
1703270700000|2023-12-22 18:45:00|14253.8|14252.8|14252.7|14251.7|14255.9|14254.8|14252.5|14251.3|181
1703271000000|2023-12-22 18:50:00|14252.6|14251.6|14251|14250|14252.6|14251.6|14250.5|14249.5|156
1703271300000|2023-12-22 18:55:00|14250.9|14249.9|14251.7|14250.7|14252.1|14251.1|14249.9|14248.9|284
1703271600000|2023-12-22 19:00:00|14251.8|14250.2|14252.2|14251.2|14254.3|14253.2|14251.7|14250.2|253
1703271900000|2023-12-22 19:05:00|14252.1|14251.1|14254.1|14253.1|14258.2|14257|14252|14251|311
1703272200000|2023-12-22 19:10:00|14254|14253|14257.1|14256.1|14258.8|14257.8|14253.1|14252.1|228
1703272500000|2023-12-22 19:15:00|14257.3|14256.3|14256.8|14255.8|14258.9|14257.9|14255.8|14254.8|186
1703272800000|2023-12-22 19:20:00|14256.9|14255.9|14255.7|14254.7|14258|14256.8|14254.6|14253.6|218
1703273100000|2023-12-22 19:25:00|14255.8|14254.8|14255.5|14254.5|14257|14256|14254.4|14253.4|156
1703273400000|2023-12-22 19:30:00|14255.4|14254.4|14255.1|14254.1|14255.7|14254.7|14251.8|14250.8|168
1703273700000|2023-12-22 19:35:00|14255|14254|14252.9|14251.9|14255|14254|14252.7|14251.7|55
1703274000000|2023-12-22 19:40:00|14252.8|14251.8|14251.4|14250.4|14253|14252|14251.3|14250.3|137
1703274300000|2023-12-22 19:45:00|14251.5|14250.5|14252.1|14251.1|14252.4|14251.4|14250.1|14249.1|129
1703274600000|2023-12-22 19:50:00|14252.2|14251.2|14251.5|14250.5|14252.7|14251.7|14251.1|14250.1|151
1703274900000|2023-12-22 19:55:00|14251.6|14250.6|14249.9|14248.9|14251.7|14250.7|14249.6|14248.3|94
1703275200000|2023-12-22 20:00:00|14250.2|14248.7|14247.4|14245.8|14251.2|14249.9|14247.2|14245.6|257
1703275500000|2023-12-22 20:05:00|14247.3|14245.9|14246.6|14245|14248.6|14247|14246.3|14244.7|212
1703275800000|2023-12-22 20:10:00|14246.7|14245.2|14247.8|14246.8|14248.1|14247.1|14245.9|14244.6|167
1703276100000|2023-12-22 20:15:00|14247.9|14246.9|14251|14250|14252|14250.9|14247.5|14246.5|117
1703276400000|2023-12-22 20:20:00|14251.1|14250.1|14253.2|14251.5|14253.7|14252|14251|14250|255
1703276700000|2023-12-22 20:25:00|14253.1|14251.4|14252.4|14250.8|14256.2|14254.6|14252.4|14250.8|206
1703277000000|2023-12-22 20:30:00|14252.6|14251.3|14252.8|14251.8|14253.1|14251.9|14251.2|14249.8|115
1703277300000|2023-12-22 20:35:00|14253.1|14252.1|14252.3|14250.8|14255.8|14254.8|14252.2|14250.6|136
1703277600000|2023-12-22 20:40:00|14252|14251|14250.8|14249.8|14253.4|14252.2|14250.3|14249.1|105
1703277900000|2023-12-22 20:45:00|14250.9|14249.9|14249.4|14248.4|14251.5|14250.5|14248.5|14247.1|187
1703278200000|2023-12-22 20:50:00|14249.5|14248.5|14249.7|14248.7|14250.2|14249|14247.5|14246.3|174
1703278500000|2023-12-22 20:55:00|14249.9|14248.9|14247.9|14246.9|14250.1|14249.1|14247.8|14246.8|145
1703278800000|2023-12-22 21:00:00|14247.8|14246.8|14250.2|14248.7|14250.3|14248.9|14246.5|14245.2|248
1703279100000|2023-12-22 21:05:00|14250.1|14248.8|14250|14248.3|14251.9|14250.3|14249.8|14248.2|282
1703279400000|2023-12-22 21:10:00|14249.8|14248.2|14251.1|14249.7|14251.8|14250.2|14249.8|14248.2|337
1703279700000|2023-12-22 21:15:00|14251|14249.9|14251|14249.4|14252.1|14250.6|14250.4|14248.5|239
1703280000000|2023-12-22 21:20:00|14250.9|14249.3|14248.9|14247.5|14251.1|14249.4|14248.1|14246.3|229
1703280300000|2023-12-22 21:25:00|14249|14247.4|14249.3|14247.6|14251|14249|14248.8|14247.1|260
1703280600000|2023-12-22 21:30:00|14249.1|14247.4|14250.4|14248.3|14250.7|14248.3|14246.8|14244.6|413
1703280900000|2023-12-22 21:35:00|14250.3|14248.4|14250|14247.8|14251.4|14249.1|14249.9|14247.5|175
1703281200000|2023-12-22 21:40:00|14249.9|14247.7|14251.9|14247.8|14252|14248.9|14249.9|14247.6|234
1703281500000|2023-12-22 21:45:00|14252|14248.1|14250.3|14244.3|14254.4|14248.4|14247.1|14241.1|924
1703281800000|2023-12-22 21:50:00|14250.6|14244.6|14249.4|14243.4|14251.8|14245.8|14245.8|14239.8|836
1703282100000|2023-12-22 21:55:00|14249.9|14242.9|14248.5|14241.5|14250.4|14243.4|14246.8|14239.8|575
1703538000000|2023-12-25 21:00:00|14249|14237|14249|14237|14249|14237|14249|14237|1
1703538300000|2023-12-25 21:05:00|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|1
1703538600000|2023-12-25 21:10:00|14250.5|14238.5|14250|14238|14251.6|14239.6|14248.8|14236.8|7
1703540100000|2023-12-25 21:35:00|14246|14234|14246.6|14234.6|14246.6|14234.6|14245.5|14233.5|3
1703540400000|2023-12-25 21:40:00|14245.2|14233.2|14237.4|14225.4|14245.5|14233.5|14237.4|14225.4|9
1703540700000|2023-12-25 21:45:00|14239.5|14227.5|14236.5|14230.5|14239.5|14230.5|14236.5|14227.5|3
1703541000000|2023-12-25 21:50:00|14235.5|14229.5|14235.5|14229.5|14235.5|14229.5|14235.5|14229.5|1
1703541300000|2023-12-25 21:55:00|14236|14229|14236|14229|14236|14229|14236|14229|1
1703541600000|2023-12-25 22:00:00|14236.3|14229.3|14236.7|14229.7|14236.7|14229.7|14235.9|14228.9|9
1703541900000|2023-12-25 22:05:00|14236.5|14229.5|14236.7|14229.7|14236.7|14229.7|14236.5|14229.5|2
1703542200000|2023-12-25 22:10:00|14236.2|14229.2|14235.9|14228.9|14236.2|14229.2|14235.6|14228.6|8
1703542500000|2023-12-25 22:15:00|14235.8|14228.8|14230|14223|14236|14229|14230|14223|6
1703542800000|2023-12-25 22:20:00|14229.9|14222.9|14231.6|14224.6|14231.6|14224.6|14229.9|14222.9|5
1703543100000|2023-12-25 22:25:00|14231.9|14224.9|14234.2|14227.2|14234.2|14227.2|14231.9|14224.9|9
1703543400000|2023-12-25 22:30:00|14234.3|14227.3|14235.3|14228.3|14235.3|14228.3|14233.8|14226.8|3
1703543700000|2023-12-25 22:35:00|14234.5|14227.5|14234.3|14227.3|14235.3|14228.3|14234.3|14227.3|6
1703544000000|2023-12-25 22:40:00|14234.4|14227.4|14234.4|14227.4|14234.4|14227.4|14234.3|14227.3|3
1703544300000|2023-12-25 22:45:00|14234.3|14227.3|14234.8|14227.8|14234.8|14227.8|14234.3|14227.3|28
1703544600000|2023-12-25 22:50:00|14234.9|14227.9|14235.2|14228.2|14235.3|14228.3|14234.2|14227.2|10
1703544900000|2023-12-25 22:55:00|14235.3|14228.3|14237.2|14230.2|14240.7|14233.7|14234.2|14227.2|136
1703545200000|2023-12-25 23:00:00|14236.7|14229.7|14236.9|14232.6|14239.8|14232.9|14234.3|14227.3|215
1703545500000|2023-12-25 23:05:00|14236.4|14233.1|14223.7|14219.2|14236.9|14233.1|14223.5|14218.2|145
1703545800000|2023-12-25 23:10:00|14223.6|14219.1|14226.1|14222.7|14228.1|14222.9|14222.4|14219|109
1703546100000|2023-12-25 23:15:00|14226.2|14222.5|14223.4|14221.5|14227.8|14223.3|14223|14220.9|204
1703546400000|2023-12-25 23:20:00|14224.2|14221.2|14223.4|14220.7|14225.7|14222.8|14222.3|14219.9|102
1703546700000|2023-12-25 23:25:00|14223.2|14220.6|14217.2|14214.1|14223.2|14220.6|14217.1|14213.9|85
1703547000000|2023-12-25 23:30:00|14216.9|14214.2|14218.8|14216.8|14218.9|14216.8|14215.9|14213.4|134
1703547300000|2023-12-25 23:35:00|14219.4|14217.3|14220.6|14218.7|14220.8|14218.9|14218.5|14216.4|225
1703547600000|2023-12-25 23:40:00|14220.5|14218.8|14227.2|14225.7|14228.1|14226|14220.2|14218.3|387
1703547900000|2023-12-25 23:45:00|14227|14226|14223.9|14221.8|14227.2|14226|14223.6|14221.6|202
1703548200000|2023-12-25 23:50:00|14224|14221.9|14225.7|14223.5|14227|14225|14223|14220.9|197
1703548500000|2023-12-25 23:55:00|14226.6|14224.3|14225.5|14223.6|14227.4|14225.2|14223.3|14221.4|302
1703548800000|2023-12-26 00:00:00|14225.4|14223.5|14233.5|14231.4|14237|14234.7|14224.6|14222.7|387
1703549100000|2023-12-26 00:05:00|14233.6|14232.2|14231.4|14229.8|14234.8|14232.5|14229|14227.1|244
1703549400000|2023-12-26 00:10:00|14231.2|14229.6|14227.5|14225.7|14232.1|14230.4|14225.1|14223.2|217
1703549700000|2023-12-26 00:15:00|14227.9|14226.1|14230.8|14229|14231.2|14229.3|14227.8|14226|170
1703550000000|2023-12-26 00:20:00|14230.9|14229.1|14230.7|14229|14233.5|14231.9|14230.3|14228.7|168
1703550300000|2023-12-26 00:25:00|14230.8|14229.1|14228|14226.3|14233.1|14231.4|14227.3|14225.7|154
1703550600000|2023-12-26 00:30:00|14227.5|14225.9|14221.8|14220.3|14228.8|14226.8|14221.8|14220.3|218
1703550900000|2023-12-26 00:35:00|14221.9|14220.5|14223.8|14222.1|14225.5|14223.8|14221.8|14220.3|134
1703551200000|2023-12-26 00:40:00|14223.7|14222|14220.5|14218.8|14224.5|14222.7|14220|14218.2|185
1703551500000|2023-12-26 00:45:00|14220.6|14218.9|14218.1|14216.6|14221.9|14220.9|14217.5|14216|157
1703551800000|2023-12-26 00:50:00|14218|14216.5|14221.1|14219.4|14223.9|14221.3|14210|14208.4|400
1703552100000|2023-12-26 00:55:00|14221.7|14219.5|14228.6|14227.6|14231|14230|14218.3|14216.7|725
1703552400000|2023-12-26 01:00:00|14227.9|14226.9|14227.1|14226.1|14231.1|14229.8|14223.9|14222.8|286
1703552700000|2023-12-26 01:05:00|14227.2|14226.2|14227|14226|14231|14230|14225.7|14224.7|203
1703553000000|2023-12-26 01:10:00|14227.3|14226.3|14228.3|14226.7|14230.3|14229|14226.8|14225.8|144
1703553300000|2023-12-26 01:15:00|14228.4|14226.8|14234|14232|14236.3|14235|14225.8|14224.6|375
1703553600000|2023-12-26 01:20:00|14233.7|14231.7|14228.3|14226.7|14234.7|14233.4|14227.3|14225.6|213
1703553900000|2023-12-26 01:25:00|14229|14227.3|14228.4|14227.4|14231.8|14230.8|14225.8|14224.8|242
1703554200000|2023-12-26 01:30:00|14228.8|14227.1|14231.4|14229.8|14232.6|14231.6|14225.9|14224.9|232
1703554500000|2023-12-26 01:35:00|14231.3|14229.1|14232.1|14230.6|14233.3|14231.7|14228.5|14227.5|209
1703554800000|2023-12-26 01:40:00|14232.2|14231.2|14230.6|14229.6|14235.5|14233.9|14229.8|14228.7|238
1703555100000|2023-12-26 01:45:00|14230.7|14229.7|14232.8|14231.8|14234.2|14232.7|14230.5|14229.1|209
1703555400000|2023-12-26 01:50:00|14231.9|14230.4|14230.1|14229.1|14233.1|14231.8|14228.6|14227.5|182
1703555700000|2023-12-26 01:55:00|14230|14228.6|14226.8|14225.8|14230.7|14229.7|14226.2|14225.2|234
1703556000000|2023-12-26 02:00:00|14226.9|14225.9|14229.9|14228.9|14230.5|14229.2|14225.2|14224.2|193
1703556300000|2023-12-26 02:05:00|14230|14229|14230.4|14229.4|14232.7|14231.7|14228.5|14227.5|283
1703556600000|2023-12-26 02:10:00|14230.3|14229.3|14230.1|14229.1|14232.9|14231.8|14229.2|14228.1|219
1703556900000|2023-12-26 02:15:00|14230.2|14229.2|14225.1|14223.6|14234.9|14233.7|14224.8|14223.1|233
1703557200000|2023-12-26 02:20:00|14225|14223.5|14221.9|14220.3|14227.2|14225.9|14221.8|14220.2|334
1703557500000|2023-12-26 02:25:00|14221.8|14220.2|14221.3|14220.3|14223.4|14222.2|14221.3|14220.1|208
1703557800000|2023-12-26 02:30:00|14221.4|14220.4|14224.6|14223|14224.8|14223.1|14220.7|14219.7|85
1703558100000|2023-12-26 02:35:00|14224.7|14223.1|14222.6|14221.6|14224.8|14223.1|14222.1|14220.6|113
1703558400000|2023-12-26 02:40:00|14222.5|14221.5|14222.2|14221.2|14222.8|14221.8|14221.5|14220.5|113
1703558700000|2023-12-26 02:45:00|14222.1|14221.1|14222.2|14221.2|14224.3|14222.6|14222|14220.6|117
1703559000000|2023-12-26 02:50:00|14222.3|14221.3|14220.6|14218.9|14222.8|14221.3|14218.7|14217|131
1703559300000|2023-12-26 02:55:00|14220.5|14218.8|14223.4|14222.4|14224|14223|14220.2|14218.5|165
1703559600000|2023-12-26 03:00:00|14223.7|14222.7|14223.5|14221.8|14225.4|14223.8|14222.2|14220.9|117
1703559900000|2023-12-26 03:05:00|14223.9|14222.1|14222|14220.3|14223.9|14222.1|14219.9|14218.9|95
1703560200000|2023-12-26 03:10:00|14221.1|14219.5|14219.5|14218.5|14221.6|14219.8|14219|14217.7|159
1703560500000|2023-12-26 03:15:00|14219.9|14218.3|14217.9|14216.9|14220.3|14219.3|14217|14216|104
1703560800000|2023-12-26 03:20:00|14217.6|14216.6|14223|14221.5|14224|14222.4|14216.7|14215.6|174
1703561100000|2023-12-26 03:25:00|14222.8|14221.3|14222.6|14221.6|14225.6|14224.6|14221.6|14220.3|154
1703561400000|2023-12-26 03:30:00|14223|14221.4|14221.1|14219.5|14223.7|14222.1|14220.2|14218.5|134
1703561700000|2023-12-26 03:35:00|14220.7|14219.4|14220.1|14218.6|14221.2|14219.7|14218.9|14217.4|128
1703562000000|2023-12-26 03:40:00|14219.9|14218.3|14220.2|14218.7|14221.1|14219.5|14219.5|14217.9|76
1703562300000|2023-12-26 03:45:00|14220|14219|14219.7|14218.7|14220.4|14219.2|14219.4|14217.9|62
1703562600000|2023-12-26 03:50:00|14219.8|14218.8|14221.2|14219.5|14221.9|14220.1|14219.8|14218.5|79
1703562900000|2023-12-26 03:55:00|14221.3|14219.6|14221.3|14219.7|14222.5|14220.8|14220|14218.4|80
1703563200000|2023-12-26 04:00:00|14222.2|14220.4|14220.9|14219.2|14223.4|14221.7|14220.5|14219.2|79
1703563500000|2023-12-26 04:05:00|14221|14219.3|14220.5|14219.5|14222|14220.4|14220.3|14219.1|38
1703563800000|2023-12-26 04:10:00|14220.4|14219.4|14221.3|14219.7|14223|14221.4|14220.4|14218.6|72
1703564100000|2023-12-26 04:15:00|14221.7|14220.2|14224.3|14222.7|14224.3|14223.1|14221.3|14219.8|110
1703564400000|2023-12-26 04:20:00|14225.2|14223.6|14221.7|14220|14226.4|14224.6|14220.9|14219.3|103
1703564700000|2023-12-26 04:25:00|14221.3|14219.6|14223.9|14222.2|14224|14222.6|14221.3|14219.6|63
1703565000000|2023-12-26 04:30:00|14223.6|14222.6|14220.8|14219|14224|14222.6|14220.8|14219|79
1703565300000|2023-12-26 04:35:00|14220.7|14219.4|14219.8|14218.2|14220.9|14219.6|14219.5|14217.9|51
1703565600000|2023-12-26 04:40:00|14219.9|14218.1|14223.3|14220.1|14223.3|14220.8|14219.6|14218.1|105
1703565900000|2023-12-26 04:45:00|14221.4|14220.4|14224.2|14222.6|14225|14223.6|14221.3|14219.9|99
1703566200000|2023-12-26 04:50:00|14223.9|14222.9|14224.5|14222.9|14225.5|14223.9|14223.8|14222.2|96
1703566500000|2023-12-26 04:55:00|14225.1|14224.1|14226.8|14225.8|14227.7|14226.1|14224.4|14222.9|213
1703566800000|2023-12-26 05:00:00|14226.9|14225.9|14226.5|14225|14227.6|14226.3|14226.1|14224.8|116
1703567100000|2023-12-26 05:05:00|14226.2|14225.2|14225.5|14224|14226.8|14225.5|14224.5|14223.2|106
1703567400000|2023-12-26 05:10:00|14225.6|14224.2|14225.1|14224.1|14225.6|14224.4|14223.6|14222.3|106
1703567700000|2023-12-26 05:15:00|14225.2|14224.2|14226.8|14225.8|14226.9|14225.9|14225.1|14224.1|96
1703568000000|2023-12-26 05:20:00|14226|14225|14226.2|14225.2|14227.8|14226.7|14225.1|14224.1|108
1703568300000|2023-12-26 05:25:00|14226.1|14225.1|14223.8|14222.8|14226.2|14225.2|14223.3|14222|90
1703568600000|2023-12-26 05:30:00|14223.9|14222.9|14223.3|14222.3|14224.9|14223.8|14222.9|14221.9|155
1703568900000|2023-12-26 05:35:00|14223.6|14222.1|14221.1|14220.1|14226.3|14225.3|14219.7|14218.7|183
1703569200000|2023-12-26 05:40:00|14221.2|14220.2|14227.1|14226.1|14227.5|14226.5|14221.1|14219.8|391
1703569500000|2023-12-26 05:45:00|14227.5|14226.5|14229.6|14228.6|14229.7|14228.7|14226.5|14225.5|149
1703569800000|2023-12-26 05:50:00|14229.7|14228.7|14229.9|14228.9|14230.4|14229.4|14227.9|14226.9|208
1703570100000|2023-12-26 05:55:00|14230|14229|14227.2|14226.2|14230.5|14229.5|14226.9|14225.9|116
1703570400000|2023-12-26 06:00:00|14227.8|14226.8|14230.1|14229.1|14230.6|14229.6|14227.8|14226.8|143
1703570700000|2023-12-26 06:05:00|14230|14229|14227.2|14226.2|14232.2|14231|14227.2|14226.2|105
1703571000000|2023-12-26 06:10:00|14227.4|14226.4|14227.6|14226.6|14229.3|14228.3|14227.1|14226.1|77
1703571300000|2023-12-26 06:15:00|14227.8|14226.8|14228.6|14227.6|14229.7|14228.7|14227.6|14226.6|86
1703571600000|2023-12-26 06:20:00|14228.4|14227.4|14227.7|14226.7|14228.4|14227.4|14226.1|14225.1|60
1703571900000|2023-12-26 06:25:00|14227.3|14226.3|14225|14224|14227.6|14226.6|14224.1|14223.1|105
1703572200000|2023-12-26 06:30:00|14225.2|14224.2|14226|14225|14226.1|14225.1|14224.4|14223.4|59
1703572500000|2023-12-26 06:35:00|14226.1|14225.1|14224.9|14223.9|14226.1|14225.1|14224.5|14223.3|73
1703572800000|2023-12-26 06:40:00|14223.9|14222.9|14222.5|14221.5|14224.8|14223.9|14222.2|14221.2|78
1703573100000|2023-12-26 06:45:00|14222.6|14221.6|14224.7|14223.7|14226.3|14225.3|14222.5|14221.6|69
1703573400000|2023-12-26 06:50:00|14224.8|14223.8|14227.4|14226.4|14229.8|14228.8|14224.7|14223.7|101
1703573700000|2023-12-26 06:55:00|14227.3|14226.3|14229.3|14228.3|14229.5|14228.5|14227.3|14226.3|49
1703574000000|2023-12-26 07:00:00|14229.4|14228.4|14229.1|14228.1|14230.4|14229.4|14228.4|14227.4|105
1703574300000|2023-12-26 07:05:00|14229|14228|14227|14226|14229.4|14228.4|14225.8|14224.8|153
1703574600000|2023-12-26 07:10:00|14226.9|14225.9|14229.1|14228.1|14231.9|14230.9|14226.4|14225.4|193
1703574900000|2023-12-26 07:15:00|14229|14228|14228.1|14227.1|14229.4|14228.4|14227.3|14226.3|109
1703575200000|2023-12-26 07:20:00|14228.3|14226.8|14237|14236|14238.1|14236.7|14228.3|14226.8|319
1703575500000|2023-12-26 07:25:00|14236.8|14235.8|14237.8|14236.8|14240.3|14239.3|14236.6|14235.6|276
1703575800000|2023-12-26 07:30:00|14237.9|14236.9|14235.8|14234.8|14238.1|14237.1|14235.1|14234.1|140
1703576100000|2023-12-26 07:35:00|14236|14235|14236.1|14235.1|14236.8|14235.8|14233.7|14232.7|139
1703576400000|2023-12-26 07:40:00|14236|14235|14229.6|14228.1|14237.1|14236.1|14229.3|14228.1|212
1703576700000|2023-12-26 07:45:00|14229.3|14228.3|14232|14231|14234|14233|14229.2|14228.2|175
1703577000000|2023-12-26 07:50:00|14231.3|14230.3|14232|14231|14233.3|14232.3|14230.3|14229.3|215
1703577300000|2023-12-26 07:55:00|14232.1|14231.1|14233.3|14232.3|14233.7|14232.6|14231|14230|192
1703577600000|2023-12-26 08:00:00|14233.4|14232.4|14235.7|14234.7|14236.8|14235.8|14232.2|14231.2|156
1703577900000|2023-12-26 08:05:00|14235.8|14234.8|14235.1|14234.1|14237.4|14236.4|14234.3|14233.3|189
1703578200000|2023-12-26 08:10:00|14235.4|14234.4|14236.6|14235.6|14236.6|14235.6|14234.7|14233.7|128
1703578500000|2023-12-26 08:15:00|14236.5|14235.5|14236.1|14235.1|14237.4|14236.4|14235.9|14234.9|141
1703578800000|2023-12-26 08:20:00|14236|14235|14235.5|14234.5|14236.1|14235.1|14234.1|14233.1|50
1703579100000|2023-12-26 08:25:00|14235.3|14234.3|14234.3|14233.3|14235.4|14234.4|14232.9|14231.7|186
1703579400000|2023-12-26 08:30:00|14234.5|14233.5|14234.8|14233.8|14235.9|14234.6|14234|14232.7|105
1703579700000|2023-12-26 08:35:00|14234.9|14233.9|14239.9|14238.9|14240.6|14239.6|14234.7|14233.5|120
1703580000000|2023-12-26 08:40:00|14240|14239|14238.3|14237.3|14240.5|14239.2|14236.6|14235.6|124
1703580300000|2023-12-26 08:45:00|14238.6|14237.6|14240.1|14238.5|14240.3|14239.2|14238|14237|100
1703580600000|2023-12-26 08:50:00|14239.9|14238.6|14239.5|14237.8|14240|14238.6|14238.4|14237.2|137
1703580900000|2023-12-26 08:55:00|14239.4|14238.1|14239|14237.4|14240.1|14238.5|14238.5|14237.2|172
1703581200000|2023-12-26 09:00:00|14239.1|14237.3|14237.3|14236.3|14242.2|14240.5|14237.1|14236.1|168
1703581500000|2023-12-26 09:05:00|14236.8|14235.8|14239.2|14237.5|14239.2|14237.6|14235.4|14234.4|147
1703581800000|2023-12-26 09:10:00|14239.8|14238.2|14238.4|14236.7|14240|14238.3|14237|14235.2|173
1703582100000|2023-12-26 09:15:00|14238.3|14236.6|14239|14237.2|14240.4|14238.7|14237.8|14236.1|211
1703582400000|2023-12-26 09:20:00|14238.7|14237.7|14239.3|14237.5|14240.2|14238.9|14238.2|14236.4|137
1703582700000|2023-12-26 09:25:00|14239.4|14237.6|14240.6|14238.9|14241.5|14240.5|14239|14237.3|200
1703583000000|2023-12-26 09:30:00|14240.7|14239|14241.9|14240.3|14243.1|14241.4|14240.7|14239|182
1703583300000|2023-12-26 09:35:00|14242.6|14240.4|14246.1|14244.6|14247.2|14246|14241.6|14240.3|231
1703583600000|2023-12-26 09:40:00|14246|14244.4|14247.2|14245.7|14247.2|14245.9|14244.5|14242.9|191
1703583900000|2023-12-26 09:45:00|14247.1|14245.6|14252.9|14251.3|14252.9|14251.3|14246.6|14245.4|237
1703584200000|2023-12-26 09:50:00|14253.1|14251.6|14251.2|14249.6|14253.6|14252|14250|14248.3|154
1703584500000|2023-12-26 09:55:00|14251.3|14249.5|14251.4|14249.7|14251.9|14250.1|14250.3|14248.6|249
1703584800000|2023-12-26 10:00:00|14251.5|14249.8|14250.2|14249.2|14253.5|14252.2|14249.2|14248|276
1703585100000|2023-12-26 10:05:00|14250.3|14248.8|14244.7|14243|14250.7|14249.1|14244.7|14243|319
1703585400000|2023-12-26 10:10:00|14244.6|14242.9|14246|14244.5|14246.4|14244.9|14243.5|14241.7|250
1703585700000|2023-12-26 10:15:00|14245.9|14244.4|14247.1|14245.5|14247.4|14245.9|14244.9|14243.3|162
1703586000000|2023-12-26 10:20:00|14247|14245.4|14246.6|14244.9|14248.3|14246.5|14246.5|14244.7|157
1703586300000|2023-12-26 10:25:00|14246.5|14244.8|14245.6|14244|14247.2|14245.4|14244.4|14242.7|221
1703586600000|2023-12-26 10:30:00|14245.3|14243.9|14245.5|14243.6|14246.9|14245.1|14244.6|14242.8|177
1703586900000|2023-12-26 10:35:00|14245.4|14243.5|14241|14239.2|14245.4|14243.9|14240.6|14238.9|153
1703587200000|2023-12-26 10:40:00|14240.9|14239.1|14239.3|14237.4|14242.4|14240.6|14238.8|14237.1|174
1703587500000|2023-12-26 10:45:00|14239.4|14237.5|14236.8|14235|14239.5|14237.7|14236.4|14234.8|143
1703587800000|2023-12-26 10:50:00|14236.7|14235.1|14233|14231.3|14237.4|14235.6|14232.7|14231.1|150
1703588100000|2023-12-26 10:55:00|14233.2|14231.6|14235.3|14233.6|14236.2|14234.8|14232.9|14231.2|190
1703588400000|2023-12-26 11:00:00|14235.5|14233.8|14236.1|14235.1|14238.2|14236.5|14235.3|14233.7|209
1703588700000|2023-12-26 11:05:00|14236.2|14235.2|14238.4|14237.4|14239.1|14238.1|14236.1|14235.1|232
1703589000000|2023-12-26 11:10:00|14238.5|14237.5|14240.4|14239.4|14240.6|14239.5|14238.1|14237|174
1703589300000|2023-12-26 11:15:00|14240.7|14239.7|14237.8|14236.1|14241.6|14240|14237.5|14235.8|218
1703589600000|2023-12-26 11:20:00|14237.6|14236.2|14239.8|14238.1|14240.2|14238.6|14236.2|14234.6|174
1703589900000|2023-12-26 11:25:00|14239.7|14238|14238.4|14236.7|14239.7|14238|14236.2|14234.6|201
1703590200000|2023-12-26 11:30:00|14238.5|14236.8|14239.3|14237.5|14240.2|14238.5|14237|14235.4|181
1703590500000|2023-12-26 11:35:00|14239.2|14237.4|14236.4|14234.6|14240.2|14238.6|14236.3|14234.6|186
1703590800000|2023-12-26 11:40:00|14236.3|14234.7|14236.7|14235|14238.5|14236.8|14235.7|14233.9|244
1703591100000|2023-12-26 11:45:00|14236.9|14235.3|14236.1|14235.1|14237|14235.4|14235.3|14233.9|137
1703591400000|2023-12-26 11:50:00|14236|14235|14238.4|14236.8|14238.7|14237|14234.9|14233.2|205
1703591700000|2023-12-26 11:55:00|14238.5|14236.9|14238.6|14236.9|14240.3|14238.7|14238.3|14236.5|325
1703592000000|2023-12-26 12:00:00|14238.5|14236.7|14240.6|14238.9|14241.4|14239.7|14238.3|14236.6|240
1703592300000|2023-12-26 12:05:00|14240.7|14239.1|14240.2|14238.6|14241.9|14240.3|14239.5|14237.8|275
1703592600000|2023-12-26 12:10:00|14240.3|14238.5|14241.2|14240.2|14241.2|14240.2|14239.6|14237.9|224
1703592900000|2023-12-26 12:15:00|14241.1|14240.1|14242.5|14241.5|14242.7|14241.7|14240.4|14239.4|125
1703593200000|2023-12-26 12:20:00|14242.6|14241.6|14241.9|14240.9|14243.7|14242.7|14241.3|14240.3|124
1703593500000|2023-12-26 12:25:00|14241.8|14240.8|14242.1|14241.1|14243.2|14242.2|14241.7|14240.7|114
1703593800000|2023-12-26 12:30:00|14242.3|14241.3|14242.5|14241.5|14243.2|14242.2|14241|14239.4|220
1703594100000|2023-12-26 12:35:00|14242.7|14241.2|14241.9|14240.3|14242.9|14241.5|14240.5|14239.1|201
1703594400000|2023-12-26 12:40:00|14242|14240.2|14244.8|14243.8|14247.7|14246.7|14241.8|14240.2|332
1703594700000|2023-12-26 12:45:00|14244.9|14243.9|14242|14240.3|14245.9|14244.9|14241.4|14239.7|310
1703595000000|2023-12-26 12:50:00|14241.9|14240.2|14241.3|14239.7|14242.2|14240.5|14240.8|14239.2|169
1703595300000|2023-12-26 12:55:00|14241.4|14239.8|14238.2|14236.5|14241.4|14239.8|14237.7|14236.1|352
1703595600000|2023-12-26 13:00:00|14238.1|14236.4|14238.4|14236.8|14239.6|14238|14236.9|14235.3|328
1703595900000|2023-12-26 13:05:00|14238.5|14236.9|14237.8|14236.1|14239.1|14237.7|14235.8|14234.5|322
1703596200000|2023-12-26 13:10:00|14237.3|14236.3|14240.2|14238.7|14240.4|14238.8|14236|14234.9|352
1703596500000|2023-12-26 13:15:00|14240.5|14239|14236.3|14234.8|14241.7|14240.1|14236.3|14234.7|422
1703596800000|2023-12-26 13:20:00|14236.2|14234.6|14225.7|14224.1|14236.9|14235.6|14224.3|14223.3|688
1703597100000|2023-12-26 13:25:00|14226|14224.4|14229.8|14228|14231.5|14229.7|14225.4|14223.9|429
1703597400000|2023-12-26 13:30:00|14229.3|14228.1|14229.6|14228.6|14230.9|14229.2|14227|14226|414
1703597700000|2023-12-26 13:35:00|14229.1|14228.1|14234.2|14233.2|14234.8|14233.5|14229|14228|306
1703598000000|2023-12-26 13:40:00|14234.1|14233.1|14233.9|14232.9|14235.9|14234.9|14233.5|14232.5|221
1703598300000|2023-12-26 13:45:00|14233.8|14232.8|14234.6|14233.6|14234.7|14233.7|14232|14231|150
1703598600000|2023-12-26 13:50:00|14234.7|14233.7|14234.6|14233.6|14237.2|14235.7|14233.6|14232.6|267
1703598900000|2023-12-26 13:55:00|14234.7|14233.7|14237.8|14236.8|14238.2|14237.2|14231.9|14230.9|179
1703599200000|2023-12-26 14:00:00|14237.9|14236.9|14239.8|14238.8|14241.1|14238.8|14236.2|14235|294
1703599500000|2023-12-26 14:05:00|14240|14238.5|14242.1|14240.5|14243.9|14242.3|14239.8|14238.5|331
1703599800000|2023-12-26 14:10:00|14242|14240.4|14236.9|14235.3|14242.4|14241.4|14236.9|14235.1|163
1703600100000|2023-12-26 14:15:00|14236.8|14235.2|14236.2|14234.6|14236.9|14235.3|14233.5|14232.1|296
1703600400000|2023-12-26 14:20:00|14236.3|14234.7|14238.4|14236.9|14238.9|14237.3|14235.7|14234.5|169
1703600700000|2023-12-26 14:25:00|14238.2|14236.8|14238|14237|14238.7|14237.3|14235|14233.5|181
1703601000000|2023-12-26 14:30:00|14237.9|14236.9|14238|14237|14239.3|14238.2|14234.8|14233.8|353
1703601300000|2023-12-26 14:35:00|14238.1|14237.1|14242.5|14240.9|14242.7|14241.6|14238|14236.8|384
1703601600000|2023-12-26 14:40:00|14242.8|14241.2|14242.8|14241.8|14243.3|14242.3|14239.4|14238.1|488
1703601900000|2023-12-26 14:45:00|14242.6|14241.6|14240.5|14238.9|14247|14245.5|14239.9|14238.3|421
1703602200000|2023-12-26 14:50:00|14240.4|14239|14239.6|14238|14242.2|14241.2|14238.3|14237|327
1703602500000|2023-12-26 14:55:00|14239.7|14238.1|14239.6|14238.6|14240.9|14239.4|14235.9|14234.9|369
1703602800000|2023-12-26 15:00:00|14239.7|14238.7|14241.2|14239.6|14242.7|14241.2|14237.4|14236.3|302
1703603100000|2023-12-26 15:05:00|14241.1|14239.5|14240.2|14238.7|14241.1|14239.6|14236.5|14235.3|363
1703603400000|2023-12-26 15:10:00|14240.1|14238.6|14242|14241|14242.3|14241.1|14238.6|14237.3|317
1703603700000|2023-12-26 15:15:00|14242.4|14240.8|14239.9|14238.9|14243.2|14241.9|14238.9|14237.7|208
1703604000000|2023-12-26 15:20:00|14240|14239|14244|14243|14244.5|14243.2|14239.7|14238.6|155
1703604300000|2023-12-26 15:25:00|14244.2|14243.2|14245|14244|14247.1|14246.1|14243.8|14242.8|291
1703604600000|2023-12-26 15:30:00|14244.9|14243.9|14249.1|14247.5|14250.7|14249.2|14243.7|14242.7|337
1703604900000|2023-12-26 15:35:00|14248.8|14247.3|14247.9|14246.9|14248.8|14247.4|14246.2|14245|228
1703605200000|2023-12-26 15:40:00|14248.1|14247.1|14251.4|14249.9|14252.8|14251.8|14246.4|14245.4|156
1703605500000|2023-12-26 15:45:00|14251.3|14249.8|14254.6|14253.6|14255.8|14254.7|14250.2|14248.9|335
1703605800000|2023-12-26 15:50:00|14254.3|14253.3|14257.3|14255.8|14260.9|14259.8|14254.1|14253|439
1703606100000|2023-12-26 15:55:00|14257.6|14255.9|14260.4|14258.7|14260.7|14259.1|14256.5|14254.8|398
1703606400000|2023-12-26 16:00:00|14260.3|14259.3|14261.4|14259.9|14264.2|14263.2|14260.2|14259.2|336
1703606700000|2023-12-26 16:05:00|14261.1|14260.1|14260.7|14259.2|14263.4|14262.1|14259.4|14258.2|349
1703607000000|2023-12-26 16:10:00|14260.6|14259.1|14255|14254|14261.9|14260.6|14254.2|14253.1|395
1703607300000|2023-12-26 16:15:00|14254.9|14253.3|14255.3|14254.3|14257.9|14256.8|14254.2|14252.9|243
1703607600000|2023-12-26 16:20:00|14255.2|14254.2|14258.1|14256.5|14258.2|14257|14254.8|14253.5|214
1703607900000|2023-12-26 16:25:00|14257.7|14256.6|14251.9|14250.3|14257.9|14256.7|14251.6|14250.1|237
1703608200000|2023-12-26 16:30:00|14252|14250.4|14249.9|14248.9|14252.2|14250.7|14248.4|14247.4|289
1703608500000|2023-12-26 16:35:00|14250|14249|14248|14247|14250.7|14249.7|14247.7|14246.2|119
1703608800000|2023-12-26 16:40:00|14247.9|14246.9|14248.1|14247.1|14248.8|14247.8|14246.8|14245.6|183
1703609100000|2023-12-26 16:45:00|14248.2|14247.2|14251.5|14250.5|14251.8|14250.8|14247.9|14246.8|133
1703609400000|2023-12-26 16:50:00|14251.8|14250.8|14250.1|14249.1|14251.8|14250.8|14249.7|14248.1|85
1703609700000|2023-12-26 16:55:00|14250.2|14248.6|14249.4|14247.9|14252|14250.6|14248.6|14247.4|195
1703610000000|2023-12-26 17:00:00|14249.5|14247.8|14252.1|14250.6|14252.9|14251.7|14249.2|14247.8|195
1703610300000|2023-12-26 17:05:00|14252|14250.4|14247.1|14245.5|14252|14250.7|14246.6|14245.4|176
1703610600000|2023-12-26 17:10:00|14246.9|14245.9|14245.5|14244.5|14247.5|14246.4|14245.5|14244.3|140
1703610900000|2023-12-26 17:15:00|14245.6|14244.6|14245|14244|14246.1|14244.8|14243.1|14241.7|212
1703611200000|2023-12-26 17:20:00|14244.9|14243.9|14246.2|14244.6|14246.8|14245.4|14244.1|14242.8|194
1703611500000|2023-12-26 17:25:00|14246.1|14244.5|14245.7|14244.7|14247.6|14246.2|14245.2|14244.1|151
1703611800000|2023-12-26 17:30:00|14245.6|14244.6|14246.9|14245.9|14247.6|14246.5|14244.9|14243.7|156
1703612100000|2023-12-26 17:35:00|14246.6|14245.6|14247.5|14245.9|14247.5|14246.4|14245.6|14244.5|162
1703612400000|2023-12-26 17:40:00|14247.4|14245.8|14249.5|14248.5|14249.9|14248.9|14246.8|14245.2|143
1703612700000|2023-12-26 17:45:00|14249.4|14248.4|14249.5|14248|14250.4|14249.4|14249.2|14247.9|119
1703613000000|2023-12-26 17:50:00|14249.4|14247.9|14248.1|14247.1|14250.9|14249.9|14247.1|14246.1|121
1703613300000|2023-12-26 17:55:00|14248.2|14247.2|14248|14246.4|14250.2|14248.8|14247.3|14245.9|124
1703613600000|2023-12-26 18:00:00|14248.1|14246.5|14244.2|14242.6|14248.2|14246.9|14241|14239.6|480
1703613900000|2023-12-26 18:05:00|14243.9|14242.7|14241.4|14240.4|14245.2|14244.2|14240.7|14239.6|249
1703614200000|2023-12-26 18:10:00|14241.5|14240.5|14243.7|14242.1|14244.1|14242.9|14241.3|14240.2|185
1703614500000|2023-12-26 18:15:00|14243.6|14242.4|14245.3|14244.3|14246|14245|14243.2|14242.2|188
1703614800000|2023-12-26 18:20:00|14245.4|14243.9|14243.3|14242.3|14246.2|14244.9|14242.9|14241.8|176
1703615100000|2023-12-26 18:25:00|14243.6|14242.1|14245.3|14243.7|14245.3|14244.3|14243.1|14241.9|196
1703615400000|2023-12-26 18:30:00|14245|14244|14244.3|14243.3|14245|14244|14241.1|14240.1|176
1703615700000|2023-12-26 18:35:00|14244.2|14243.2|14246.2|14245.2|14247.6|14246.3|14244.2|14243.2|199
1703616000000|2023-12-26 18:40:00|14246.1|14245.1|14251.5|14250.5|14252.4|14251.2|14245.5|14244.3|270
1703616300000|2023-12-26 18:45:00|14251.6|14250.6|14251.9|14250.9|14252.9|14251.6|14249.7|14248.5|178
1703616600000|2023-12-26 18:50:00|14252.5|14251.2|14251.7|14250.7|14253.1|14251.9|14251.5|14250.2|153
1703616900000|2023-12-26 18:55:00|14251.8|14250.2|14250.7|14249.7|14251.8|14250.6|14249.2|14248|137
1703617200000|2023-12-26 19:00:00|14250.5|14249.5|14248.8|14247.8|14250.6|14249.6|14247.2|14246.2|119
1703617500000|2023-12-26 19:05:00|14248.5|14247.5|14247.4|14246.4|14248.5|14247.5|14246.5|14245.5|101
1703617800000|2023-12-26 19:10:00|14246.8|14245.8|14246.7|14245.7|14247.2|14246.2|14245.5|14244.5|89
1703618100000|2023-12-26 19:15:00|14246.8|14245.8|14245.9|14244.9|14246.8|14245.8|14245.4|14244.4|87
1703618400000|2023-12-26 19:20:00|14246|14245|14245.4|14244.4|14246|14245|14244.4|14243.4|76
1703618700000|2023-12-26 19:25:00|14245.3|14244.3|14246.4|14245.4|14246.5|14245.5|14244.4|14243.4|98
1703619000000|2023-12-26 19:30:00|14246.7|14245.7|14246.3|14245.3|14247.7|14246.4|14246.2|14244.8|93
1703619300000|2023-12-26 19:35:00|14246.2|14245.2|14244.5|14243.5|14246.5|14245.3|14242.5|14241.5|126
1703619600000|2023-12-26 19:40:00|14244.4|14243.4|14246.2|14245.2|14247|14246|14243.6|14242.6|151
1703619900000|2023-12-26 19:45:00|14246.1|14245.1|14244.6|14243.6|14246.4|14245.3|14244.4|14243.4|116
1703620200000|2023-12-26 19:50:00|14244.5|14243.5|14246.4|14245.4|14246.9|14245.8|14244.4|14243.2|127
1703620500000|2023-12-26 19:55:00|14246.5|14245.5|14248.2|14247.2|14249.3|14248.2|14246.1|14245.1|207
1703620800000|2023-12-26 20:00:00|14248.3|14247.3|14247|14246|14248.6|14247.6|14245.4|14244.4|125
1703621100000|2023-12-26 20:05:00|14246.9|14245.9|14246.4|14245.4|14247.1|14246.1|14245|14244|72
1703621400000|2023-12-26 20:10:00|14246.6|14245.6|14244|14243|14246.7|14245.7|14243.6|14242.6|152
1703621700000|2023-12-26 20:15:00|14244.1|14243.1|14244.1|14243.1|14244.9|14243.9|14243.8|14242.8|130
1703622000000|2023-12-26 20:20:00|14243.9|14242.9|14242.2|14241.2|14244.2|14243.2|14242|14241|108
1703622300000|2023-12-26 20:25:00|14241.9|14240.6|14243.8|14242.8|14243.9|14242.9|14241.3|14240.3|132
1703622600000|2023-12-26 20:30:00|14243.9|14242.9|14243|14242|14244.1|14243.1|14242.5|14241.5|132
1703622900000|2023-12-26 20:35:00|14242.6|14241.6|14242.3|14241.3|14242.8|14241.6|14241.3|14240.3|148
1703623200000|2023-12-26 20:40:00|14242.2|14241.2|14244.2|14243.2|14244.7|14243.7|14242.1|14241.1|139
1703623500000|2023-12-26 20:45:00|14244.3|14243.3|14242.1|14241.1|14244.3|14243.3|14241.3|14240.3|146
1703623800000|2023-12-26 20:50:00|14242.2|14241.2|14243.3|14242.3|14243.3|14242.3|14241.5|14240.5|191
1703624100000|2023-12-26 20:55:00|14243.5|14242.5|14243.8|14242.8|14244.1|14243.1|14241.9|14240.7|234
1703624400000|2023-12-26 21:00:00|14244|14243|14244.2|14242.6|14244.4|14243.3|14243.2|14242.2|159
1703624700000|2023-12-26 21:05:00|14244|14243|14243.8|14242.2|14245|14243.7|14243.4|14242.1|105
1703625000000|2023-12-26 21:10:00|14243.7|14242.3|14243.6|14242.1|14243.8|14242.4|14242.4|14241.1|116
1703625300000|2023-12-26 21:15:00|14243.4|14242|14241.9|14240.9|14243.7|14242.7|14241.8|14240.5|88
1703625600000|2023-12-26 21:20:00|14242.1|14240.5|14241|14240|14242.1|14240.8|14240.6|14239.4|79
1703625900000|2023-12-26 21:25:00|14240.9|14239.9|14242.9|14241.4|14242.9|14241.8|14240.5|14239.3|150
1703626200000|2023-12-26 21:30:00|14242.8|14241.3|14243.7|14242.2|14244.1|14242.7|14242.5|14241.2|125
1703626500000|2023-12-26 21:35:00|14243.4|14242.4|14242.6|14241|14244.3|14242.6|14242.6|14240.9|110
1703626800000|2023-12-26 21:40:00|14242.2|14241.2|14241.7|14239.8|14242.6|14241.3|14241.3|14239.5|199
1703627100000|2023-12-26 21:45:00|14241.6|14239.9|14240.1|14238.3|14241.7|14240.1|14239.7|14238.1|122
1703627400000|2023-12-26 21:50:00|14240.3|14238|14238.3|14235|14241.2|14238.8|14237.7|14234.8|216
1703627700000|2023-12-26 21:55:00|14238.8|14234.5|14243.4|14236.4|14243.7|14237.5|14238.8|14234|151
1703628000000|2023-12-26 22:00:00|14242.7|14235.7|14241.8|14234.8|14242.7|14235.7|14241.7|14234.7|6
1703628300000|2023-12-26 22:05:00|14241.1|14234.1|14240.7|14233.7|14241.1|14234.1|14240.5|14233.5|10
1703628600000|2023-12-26 22:10:00|14240.8|14233.8|14241.3|14234.3|14241.3|14234.3|14240.6|14233.6|10
1703628900000|2023-12-26 22:15:00|14241.4|14234.4|14241.7|14234.7|14241.8|14234.8|14241.3|14234.3|5
1703629200000|2023-12-26 22:20:00|14244.3|14237.3|14246.5|14239.5|14247|14240|14244.3|14237.3|25
1703629500000|2023-12-26 22:25:00|14246.6|14239.6|14244.8|14237.8|14246.7|14239.7|14244.5|14237.5|27
1703629800000|2023-12-26 22:30:00|14244.7|14237.7|14243.1|14236.1|14244.7|14237.7|14243.1|14236.1|19
1703630100000|2023-12-26 22:35:00|14243|14236|14243.9|14236.9|14243.9|14236.9|14242.7|14235.7|14
1703630400000|2023-12-26 22:40:00|14244|14237|14241.1|14234.1|14244|14237|14241|14234|28
1703630700000|2023-12-26 22:45:00|14241.2|14234.2|14240.9|14233.9|14241.2|14234.2|14240.9|14233.9|16
1703631000000|2023-12-26 22:50:00|14240.6|14233.6|14243.2|14236.2|14245.2|14238.2|14240.6|14233.6|28
1703631300000|2023-12-26 22:55:00|14243.6|14236.6|14243.4|14236.4|14244.6|14237.6|14243.3|14236.3|37
1703631600000|2023-12-26 23:00:00|14243.5|14236.5|14235.5|14231.2|14244.2|14237.2|14235.4|14231.2|103
1703631900000|2023-12-26 23:05:00|14235|14231.7|14233.2|14231.2|14235|14232.5|14233.2|14230.9|50
1703632200000|2023-12-26 23:10:00|14233.1|14231.1|14237.2|14235.1|14237.3|14235.1|14231.8|14229.3|122
1703632500000|2023-12-26 23:15:00|14237.1|14235|14235.3|14233.7|14237.1|14235|14234.4|14232.8|80
1703632800000|2023-12-26 23:20:00|14235.5|14234|14236|14235|14237.5|14236.3|14235.3|14233.9|88
1703633100000|2023-12-26 23:25:00|14236.2|14234.7|14238.3|14236.6|14239.1|14237.4|14235|14233.7|72
1703633400000|2023-12-26 23:30:00|14238.7|14237|14237.3|14235.6|14239.8|14238.2|14236.9|14235.3|162
1703633700000|2023-12-26 23:35:00|14237.2|14235.7|14237.9|14236.9|14238.6|14237.4|14235.4|14234.3|101
1703634000000|2023-12-26 23:40:00|14238|14237|14238|14237|14238.6|14237.4|14237.6|14236.4|96
1703634300000|2023-12-26 23:45:00|14237.9|14236.9|14237.8|14235.8|14239.3|14238|14237.6|14235.8|142
1703634600000|2023-12-26 23:50:00|14237.6|14235.7|14247.5|14245.9|14248.3|14246.8|14237.6|14235.7|338
1703634900000|2023-12-26 23:55:00|14247.4|14245.8|14249.5|14248.5|14249.8|14248.6|14244|14242.4|235
1703635200000|2023-12-27 00:00:00|14249.2|14248.2|14254.5|14252.9|14257|14255.2|14247.8|14246.1|336
1703635500000|2023-12-27 00:05:00|14254.6|14252.8|14261.1|14259.6|14265.3|14263.5|14254.4|14252.7|378
1703635800000|2023-12-27 00:10:00|14261.2|14259.9|14268.2|14266.5|14269.2|14268.2|14260.1|14258.4|439
1703636100000|2023-12-27 00:15:00|14268.1|14266.1|14267.5|14266.5|14268.8|14267.6|14262.7|14261.3|363
1703636400000|2023-12-27 00:20:00|14266.9|14265.9|14284.3|14282.5|14284.5|14282.8|14266.6|14265.6|577
1703636700000|2023-12-27 00:25:00|14284.1|14282.6|14279.6|14278|14285.8|14284.6|14277.6|14276.6|526
1703637000000|2023-12-27 00:30:00|14279.1|14278.1|14282.2|14281.2|14282.8|14281.8|14274.5|14273.5|275
1703637300000|2023-12-27 00:35:00|14282.6|14281.1|14279.5|14278.5|14282.6|14281.5|14276.7|14275.7|258
1703637600000|2023-12-27 00:40:00|14279.4|14278.4|14273.1|14272.1|14281.1|14280.1|14272.8|14271.8|161
1703637900000|2023-12-27 00:45:00|14273|14272|14272.3|14271.3|14276.4|14275.4|14271.4|14270.4|243
1703638200000|2023-12-27 00:50:00|14272.2|14271.2|14271.9|14270.4|14279.1|14278.1|14269.1|14268.1|710
1703638500000|2023-12-27 00:55:00|14271.5|14269.9|14272.2|14270.6|14272.7|14271.4|14266.5|14265.2|635
1703638800000|2023-12-27 01:00:00|14272.3|14270.7|14267.2|14266.2|14273.5|14272.1|14264.8|14263.6|414
1703639100000|2023-12-27 01:05:00|14267.4|14266.4|14263.5|14262.5|14270.3|14269.3|14262.8|14261.8|358
1703639400000|2023-12-27 01:10:00|14263.4|14262.4|14262.3|14261.3|14264.7|14263.7|14261.4|14260.3|345
1703639700000|2023-12-27 01:15:00|14262.2|14261.2|14272.7|14271|14272.7|14271|14261.7|14260.7|387
1703640000000|2023-12-27 01:20:00|14273.3|14271.6|14269.3|14268.3|14277.8|14276.1|14269.3|14268.3|361
1703640300000|2023-12-27 01:25:00|14268.8|14267.8|14270|14269|14273.8|14272.2|14268.4|14267.4|349
1703640600000|2023-12-27 01:30:00|14269.8|14268.8|14266.8|14265.8|14271.3|14270.3|14264.1|14263.1|437
1703640900000|2023-12-27 01:35:00|14266.6|14265.6|14271|14269.4|14271|14270|14266|14265|312
1703641200000|2023-12-27 01:40:00|14270.9|14269.5|14267.9|14266.3|14273.4|14272|14267.5|14266.2|390
1703641500000|2023-12-27 01:45:00|14267.8|14266.6|14266.1|14265.1|14268.2|14267.1|14264.4|14263.4|288
1703641800000|2023-12-27 01:50:00|14266.2|14265.2|14262.9|14261.9|14266.3|14265.2|14261.5|14260.3|313
1703642100000|2023-12-27 01:55:00|14263.1|14261.5|14262.1|14261.1|14266.5|14265.5|14261.9|14260.5|261
1703642400000|2023-12-27 02:00:00|14262|14261|14262.7|14261.7|14266.3|14265.3|14261.9|14260.9|226
1703642700000|2023-12-27 02:05:00|14262.8|14261.8|14271.6|14270.6|14271.7|14270.7|14262.7|14261.7|215
1703643000000|2023-12-27 02:10:00|14271.9|14270.9|14271|14270|14272.3|14270.9|14268.5|14267.5|139
1703643300000|2023-12-27 02:15:00|14271.9|14270.9|14268|14267|14273.5|14272.5|14267.9|14266.9|242
1703643600000|2023-12-27 02:20:00|14267.9|14266.9|14262.4|14261.4|14268.3|14267.3|14261|14260|275
1703643900000|2023-12-27 02:25:00|14262.6|14261.6|14256.9|14255.9|14262.6|14261.6|14255.9|14254.9|153
1703644200000|2023-12-27 02:30:00|14257|14256|14251.8|14250.8|14257.5|14256.5|14250.1|14249.1|267
1703644500000|2023-12-27 02:35:00|14251.5|14250.5|14250.6|14249.6|14253.7|14252.1|14249.4|14248.1|278
1703644800000|2023-12-27 02:40:00|14250.5|14249.5|14248.2|14246.6|14253.7|14252.5|14246.8|14245.8|186
1703645100000|2023-12-27 02:45:00|14248.1|14246.4|14249.3|14247.8|14249.4|14247.8|14244.8|14243.3|365
1703645400000|2023-12-27 02:50:00|14249.1|14248.1|14250.1|14248.2|14250.7|14248.9|14245.4|14244.4|268
1703645700000|2023-12-27 02:55:00|14250.5|14248.7|14250.1|14248.2|14251.4|14249.7|14247.9|14246.2|245
1703646000000|2023-12-27 03:00:00|14250|14248.3|14254.2|14252.4|14255.2|14253.4|14249|14247.8|271
1703646300000|2023-12-27 03:05:00|14254.1|14252.3|14254.1|14252.1|14254.7|14252.9|14252|14250.2|242
1703646600000|2023-12-27 03:10:00|14254.2|14252.2|14255.2|14253.4|14255.5|14253.8|14253.3|14251.4|196
1703646900000|2023-12-27 03:15:00|14255.1|14253.5|14254.6|14253.1|14256.5|14254.8|14253.9|14252.1|153
1703647200000|2023-12-27 03:20:00|14254.3|14253|14251.1|14249.3|14254.3|14253.1|14250.8|14249.1|195
1703647500000|2023-12-27 03:25:00|14251|14249.4|14248|14247|14251.5|14249.8|14244.7|14243.2|282
1703647800000|2023-12-27 03:30:00|14248.3|14246.7|14252.5|14250.9|14253.1|14251.6|14246.1|14244.5|260
1703648100000|2023-12-27 03:35:00|14252.7|14251.2|14255.6|14253.9|14255.9|14254.8|14251.8|14250.8|264
1703648400000|2023-12-27 03:40:00|14255.7|14254|14254.6|14253.6|14256.6|14255.1|14253.9|14252.9|195
1703648700000|2023-12-27 03:45:00|14254.7|14253.7|14256.3|14254.8|14257|14255.3|14254.4|14253.3|112
1703649000000|2023-12-27 03:50:00|14256.4|14255|14256.6|14254.9|14258.6|14256.8|14256|14254.7|155
1703649300000|2023-12-27 03:55:00|14256.7|14254.7|14257.8|14256.3|14258.4|14256.6|14256.1|14254.2|92
1703649600000|2023-12-27 04:00:00|14257.5|14256.5|14260.8|14259.2|14261|14259.4|14256.9|14255.9|109
1703649900000|2023-12-27 04:05:00|14260.9|14259.3|14261.5|14260.5|14263.1|14261.2|14260.3|14258.9|224
1703650200000|2023-12-27 04:10:00|14261.4|14260.4|14259.5|14258.5|14261.8|14260.7|14256.8|14255.8|186
1703650500000|2023-12-27 04:15:00|14259.4|14258.4|14262.8|14261.1|14263.9|14262.6|14259.1|14257.9|170
1703650800000|2023-12-27 04:20:00|14263.2|14261.2|14260.2|14259.2|14263.4|14262|14259.8|14258.2|137
1703651100000|2023-12-27 04:25:00|14260.1|14259.1|14262.6|14261.6|14262.7|14261.7|14260.1|14259.1|79
1703651400000|2023-12-27 04:30:00|14263|14261.4|14264.4|14263.4|14264.9|14263.4|14262.4|14261.4|98
1703651700000|2023-12-27 04:35:00|14264.7|14263.7|14264.7|14263.7|14265|14264|14263.5|14261.7|100
1703652000000|2023-12-27 04:40:00|14265.5|14264.5|14264|14262.1|14266.1|14264.8|14263.8|14261.9|118
1703652300000|2023-12-27 04:45:00|14264.1|14262.2|14266.7|14264.8|14267.1|14265.2|14263.4|14261.5|215
1703652600000|2023-12-27 04:50:00|14266.8|14265|14264|14263|14266.8|14265.3|14263.4|14261.8|181
1703652900000|2023-12-27 04:55:00|14264.3|14263.3|14259.7|14257.9|14265.7|14263.9|14259.5|14257.8|157
1703653200000|2023-12-27 05:00:00|14259.2|14258.2|14260|14259|14262.9|14261.6|14259.2|14258.1|156
1703653500000|2023-12-27 05:05:00|14260.1|14259.1|14259.8|14258.8|14260.6|14259.6|14258.8|14257.4|77
1703653800000|2023-12-27 05:10:00|14259.9|14258.9|14255.8|14254|14260.3|14259.3|14254.9|14253.6|205
1703654100000|2023-12-27 05:15:00|14255.7|14254.2|14256.3|14255.3|14257.3|14256.3|14255.5|14253.8|82
1703654400000|2023-12-27 05:20:00|14256.5|14255.5|14255.4|14254.4|14257.2|14256.2|14255.3|14254.3|63
1703654700000|2023-12-27 05:25:00|14255.5|14254.5|14257.8|14256.8|14258.2|14257|14255.1|14254.1|109
1703655000000|2023-12-27 05:30:00|14258.2|14256.7|14259.3|14258.3|14261.2|14259.9|14256.3|14254.9|202
1703655300000|2023-12-27 05:35:00|14259.4|14258.4|14258.9|14257.9|14262.1|14261.1|14258.8|14257.5|98
1703655600000|2023-12-27 05:40:00|14259|14258|14260.2|14258.7|14261.3|14259.6|14257.5|14255.9|180
1703655900000|2023-12-27 05:45:00|14260.3|14258.6|14258.6|14256.9|14260.3|14258.9|14257.2|14255.5|184
1703656200000|2023-12-27 05:50:00|14258.7|14257|14257.9|14256.9|14261.2|14259.5|14257.6|14256.5|218
1703656500000|2023-12-27 05:55:00|14258|14257|14257.4|14256.4|14261|14259.2|14256.6|14255.1|328
1703656800000|2023-12-27 06:00:00|14257.3|14256.3|14257.9|14256|14258.1|14256.6|14253.4|14252.4|231
1703657100000|2023-12-27 06:05:00|14258.1|14256.2|14259.4|14257.7|14261.1|14259.9|14257.8|14255.9|193
1703657400000|2023-12-27 06:10:00|14259.3|14257.6|14258.7|14256.9|14260.4|14258.7|14257.2|14256.1|147
1703657700000|2023-12-27 06:15:00|14258.8|14257|14266.2|14265.2|14266.2|14265.2|14257.9|14256.7|158
1703658000000|2023-12-27 06:20:00|14266.1|14265.1|14266.2|14264.4|14266.5|14265.3|14264.8|14263.6|153
1703658300000|2023-12-27 06:25:00|14266.3|14264.1|14267.2|14266.2|14268.8|14266.9|14263|14261.2|218
1703658600000|2023-12-27 06:30:00|14267.3|14266.3|14265.1|14264.1|14268|14267|14265|14264|88
1703658900000|2023-12-27 06:35:00|14265.3|14263.4|14268.1|14267.1|14268.6|14267.6|14265|14263.1|138
1703659200000|2023-12-27 06:40:00|14268.2|14267.2|14265.8|14264.2|14268.3|14267.3|14264.5|14263.5|139
1703659500000|2023-12-27 06:45:00|14265.9|14264.3|14266.9|14265.9|14267.4|14266.3|14264.3|14262.8|148
1703659800000|2023-12-27 06:50:00|14267|14266|14266.7|14265.7|14268.4|14267.4|14265.6|14264.6|114
1703660100000|2023-12-27 06:55:00|14267.1|14266.1|14267.2|14266.2|14268|14267|14265.8|14264.8|93
1703660400000|2023-12-27 07:00:00|14267.3|14266.3|14268.9|14267.9|14271|14269.3|14266.1|14265.1|332
1703660700000|2023-12-27 07:05:00|14268.8|14267.8|14275.6|14273.9|14275.8|14274|14268.2|14267.2|335
1703661000000|2023-12-27 07:10:00|14275.7|14274|14273.6|14272.6|14276.3|14275.3|14272.4|14270.8|361
1703661300000|2023-12-27 07:15:00|14273.5|14272.5|14275|14274|14275.8|14274.8|14271.7|14270.2|227
1703661600000|2023-12-27 07:20:00|14275.2|14274.2|14277.2|14275.6|14279.9|14278.7|14274.1|14272.8|230
1703661900000|2023-12-27 07:25:00|14277.1|14275.5|14279.9|14278.3|14280.2|14279.1|14276.7|14275.4|376
1703662200000|2023-12-27 07:30:00|14279.7|14278.7|14282.1|14280.4|14284.3|14283.3|14278.5|14277.5|456
1703662500000|2023-12-27 07:35:00|14282.2|14280.5|14280.7|14279.7|14283.8|14282.2|14280.5|14279.3|300
1703662800000|2023-12-27 07:40:00|14280.8|14279.8|14274.3|14273.3|14280.9|14279.8|14270.8|14269.1|527
1703663100000|2023-12-27 07:45:00|14274.4|14273.4|14273.5|14272.5|14275|14274|14272.2|14271.1|179
1703663400000|2023-12-27 07:50:00|14273.4|14272.4|14279.6|14278.6|14280.1|14278.6|14272.7|14271.8|272
1703663700000|2023-12-27 07:55:00|14280.1|14278.5|14279.2|14278.2|14282.4|14281.4|14278.9|14277.9|367
1703664000000|2023-12-27 08:00:00|14279.3|14278.3|14252.3|14250.7|14281.6|14280.5|14252|14250|1168
1703664300000|2023-12-27 08:05:00|14252.1|14250.6|14252.9|14251.1|14256.5|14254.7|14245.5|14243.9|1026
1703664600000|2023-12-27 08:10:00|14252.8|14251.2|14258.8|14257.1|14261.8|14260.1|14252|14250.2|605
1703664900000|2023-12-27 08:15:00|14258.9|14257|14257.7|14256|14259.4|14257.7|14253.8|14252.6|518
1703665200000|2023-12-27 08:20:00|14257.8|14256.1|14265.2|14264.2|14267.4|14265.8|14257.1|14255.4|533
1703665500000|2023-12-27 08:25:00|14265.5|14264.5|14270.9|14269.9|14271.4|14270.4|14264.9|14263.6|322
1703665800000|2023-12-27 08:30:00|14270.7|14269.7|14272.8|14271.8|14275.8|14274.8|14269.1|14267.8|370
1703666100000|2023-12-27 08:35:00|14272.6|14271.6|14272.1|14271.1|14276.5|14275.5|14271.9|14270.9|261
1703666400000|2023-12-27 08:40:00|14272|14271|14267.3|14266.3|14272.3|14271.3|14262.3|14261.3|391
1703666700000|2023-12-27 08:45:00|14266.4|14265.4|14262.5|14261.5|14269|14268|14261.2|14260.2|301
1703667000000|2023-12-27 08:50:00|14262.4|14261.4|14261.4|14260.4|14265|14264|14261|14260|198
1703667300000|2023-12-27 08:55:00|14261.5|14260.5|14264.3|14263.3|14265.4|14264.4|14261.5|14260.5|258
1703667600000|2023-12-27 09:00:00|14264.2|14263.2|14258.9|14257.9|14265.5|14264.5|14258.2|14257.2|402
1703667900000|2023-12-27 09:05:00|14259|14258|14252.5|14251.5|14259|14258|14251.7|14250.7|357
1703668200000|2023-12-27 09:10:00|14252.9|14251.9|14252.4|14251.4|14256.3|14255.3|14252.3|14251.3|231
1703668500000|2023-12-27 09:15:00|14252.6|14251.6|14255.1|14254.1|14256.9|14255.9|14252.2|14251.2|166
1703668800000|2023-12-27 09:20:00|14255.2|14254.2|14255|14254|14255.8|14254.3|14250.6|14249.6|295
1703669100000|2023-12-27 09:25:00|14255.5|14254.2|14257|14256|14257.1|14256.1|14252.5|14251.5|284
1703669400000|2023-12-27 09:30:00|14256.9|14255.9|14251.4|14250.4|14256.9|14255.9|14251.3|14250.3|245
1703669700000|2023-12-27 09:35:00|14251.5|14250.5|14252.5|14251.5|14255.9|14254.9|14251.5|14250.5|183
1703670000000|2023-12-27 09:40:00|14252.6|14251.6|14248|14247|14252.6|14251.6|14247.2|14245.9|181
1703670300000|2023-12-27 09:45:00|14247.9|14246.9|14251.7|14250.2|14252.8|14251.2|14246.3|14245.3|304
1703670600000|2023-12-27 09:50:00|14251.4|14249.9|14254.7|14253.7|14256.2|14254.9|14250.4|14249.2|264
1703670900000|2023-12-27 09:55:00|14254.9|14253.9|14259|14258|14261.8|14260.8|14254.7|14253.6|290
1703671200000|2023-12-27 10:00:00|14259.1|14258.1|14257|14256|14259.8|14258.8|14255.1|14254.1|171
1703671500000|2023-12-27 10:05:00|14257.1|14256.1|14253.6|14252.6|14258.7|14257.7|14253.6|14252.6|150
1703671800000|2023-12-27 10:10:00|14253.4|14252.4|14255.1|14254.1|14256|14255|14252.5|14251.5|168
1703672100000|2023-12-27 10:15:00|14255.2|14254.2|14256.3|14255.3|14258.4|14257.4|14255.2|14254.2|153
1703672400000|2023-12-27 10:20:00|14256.7|14255.7|14257.5|14256.5|14259.5|14258.5|14255.6|14254.6|182
1703672700000|2023-12-27 10:25:00|14257.1|14256.1|14258.9|14257.9|14259.5|14258.5|14257|14256|112
1703673000000|2023-12-27 10:30:00|14258.7|14257.7|14260.8|14259.8|14265.1|14264.1|14258.6|14257.6|215
1703673300000|2023-12-27 10:35:00|14260.7|14259.7|14260|14259|14263|14262|14259.6|14258.6|151
1703673600000|2023-12-27 10:40:00|14259.9|14258.9|14259.2|14258.2|14260.2|14259.2|14258|14257|132
1703673900000|2023-12-27 10:45:00|14259.7|14258.7|14259|14258|14261.3|14260.3|14257.6|14256.6|104
1703674200000|2023-12-27 10:50:00|14259.3|14258.3|14263|14262|14264|14262.2|14259|14257.8|214
1703674500000|2023-12-27 10:55:00|14262.9|14261.9|14263.7|14262.7|14266.4|14265.4|14262.3|14261.3|207
1703674800000|2023-12-27 11:00:00|14263.3|14262.3|14262.3|14261.3|14263.6|14262.6|14260.6|14259.6|115
1703675100000|2023-12-27 11:05:00|14262.2|14261.2|14266|14265|14266|14265|14261.9|14260.9|180
1703675400000|2023-12-27 11:10:00|14265.9|14264.9|14260.9|14259.9|14266.3|14265.2|14260.1|14259.1|224
1703675700000|2023-12-27 11:15:00|14261.4|14260.4|14260.9|14259.9|14262|14261|14259.9|14258.9|119
1703676000000|2023-12-27 11:20:00|14260.4|14259.4|14258.7|14257.7|14263.3|14262.3|14258.4|14257.4|151
1703676300000|2023-12-27 11:25:00|14258.3|14257.3|14260|14259|14261|14260|14258.3|14257.3|125
1703676600000|2023-12-27 11:30:00|14260.6|14259.6|14260.1|14259.1|14261.9|14260.8|14259.7|14258.7|226
1703676900000|2023-12-27 11:35:00|14259.9|14258.9|14263.7|14262.7|14264.4|14262.9|14259.5|14258.5|199
1703677200000|2023-12-27 11:40:00|14263.8|14262.8|14264.1|14263.1|14265.1|14264|14262.3|14261.3|229
1703677500000|2023-12-27 11:45:00|14264.6|14263|14260.3|14259.3|14264.7|14263.5|14260.3|14259.3|130
1703677800000|2023-12-27 11:50:00|14260.2|14259.2|14258.6|14257.1|14261.5|14260|14258.1|14256.8|161
1703678100000|2023-12-27 11:55:00|14257.7|14257|14255.6|14254.1|14257.7|14257|14251.9|14250.5|436
1703678400000|2023-12-27 12:00:00|14255.3|14254.3|14254.5|14253.5|14257.2|14255.5|14253.7|14252.7|148
1703678700000|2023-12-27 12:05:00|14255.3|14254.3|14258.4|14257.4|14258.7|14257.5|14255.3|14254.3|233
1703679000000|2023-12-27 12:10:00|14258.8|14257.8|14256.9|14255.9|14259.1|14258.1|14255.8|14254.5|225
1703679300000|2023-12-27 12:15:00|14256.8|14255.3|14256.6|14255.6|14257.7|14256.7|14255.7|14254.7|90
1703679600000|2023-12-27 12:20:00|14256.7|14255.7|14258.2|14257.2|14258.4|14257.4|14256.1|14255.1|154
1703679900000|2023-12-27 12:25:00|14258.1|14257.1|14258.4|14256.8|14260.6|14259.4|14257.3|14256.3|186
1703680200000|2023-12-27 12:30:00|14257.9|14256.4|14256.4|14255.4|14258.6|14257.5|14255.8|14254.8|263
1703680500000|2023-12-27 12:35:00|14256.3|14255.3|14257.3|14256.3|14258.4|14257.2|14251.9|14250.4|218
1703680800000|2023-12-27 12:40:00|14258.3|14256.8|14261|14260|14261.1|14260.1|14257.8|14256.8|197
1703681100000|2023-12-27 12:45:00|14261.2|14260.2|14261.1|14259.4|14261.6|14260.3|14260.4|14258.7|179
1703681400000|2023-12-27 12:50:00|14261|14259.3|14261.9|14260.9|14263.1|14261.5|14260.9|14259.2|266
1703681700000|2023-12-27 12:55:00|14262.1|14260.6|14259.3|14258.3|14262.2|14261.1|14257.3|14256.1|398
1703682000000|2023-12-27 13:00:00|14259.6|14258.1|14255|14253.4|14261.1|14259.5|14254.7|14253.2|568
1703682300000|2023-12-27 13:05:00|14255.1|14253.5|14262|14261|14262.6|14261.6|14253.9|14252.3|427
1703682600000|2023-12-27 13:10:00|14262.1|14261.1|14259.2|14258.2|14262.4|14261.4|14258.8|14257.8|260
1703682900000|2023-12-27 13:15:00|14259|14258|14259.5|14257.9|14261.4|14259.8|14258.6|14257.6|339
1703683200000|2023-12-27 13:20:00|14259.6|14258|14260.2|14258.4|14261.3|14260|14259|14257.4|283
1703683500000|2023-12-27 13:25:00|14260.1|14258.3|14258.2|14256.6|14263.3|14261.7|14258.1|14256.4|285
1703683800000|2023-12-27 13:30:00|14258.1|14256.5|14259.4|14257.7|14260.2|14258.5|14253.9|14252.3|483
1703684100000|2023-12-27 13:35:00|14259.6|14258|14259.5|14258.5|14263|14261.6|14259.2|14257.8|347
1703684400000|2023-12-27 13:40:00|14259.2|14258.2|14257.2|14255.4|14259.8|14258.8|14255.4|14253.7|420
1703684700000|2023-12-27 13:45:00|14257.1|14254.8|14258.5|14257|14262|14260.4|14255.7|14254.2|435
1703685000000|2023-12-27 13:50:00|14258.6|14257.1|14258.4|14256.7|14260.6|14259.6|14257.5|14256.3|314
1703685300000|2023-12-27 13:55:00|14257.8|14256.8|14258.8|14257.1|14258.8|14257.1|14253|14251.4|524
1703685600000|2023-12-27 14:00:00|14258.3|14257.3|14254.4|14252.7|14260.1|14258.6|14253.9|14252.3|471
1703685900000|2023-12-27 14:05:00|14254.3|14252.5|14253.7|14251.9|14256.8|14255.8|14251.1|14249.6|468
1703686200000|2023-12-27 14:10:00|14253.4|14251.8|14253|14251.4|14255.1|14253.4|14251|14249.4|386
1703686500000|2023-12-27 14:15:00|14252.9|14251.3|14253.3|14251.7|14253.3|14251.7|14250.1|14248.4|299
1703686800000|2023-12-27 14:20:00|14253.2|14251.6|14248.3|14246.7|14253.7|14252.2|14245.9|14244.6|470
1703687100000|2023-12-27 14:25:00|14248.5|14246.9|14253.9|14252.3|14255.3|14253.7|14247.8|14246.2|367
1703687400000|2023-12-27 14:30:00|14253.7|14252|14257.1|14255.5|14259|14257.5|14252.8|14251.2|465
1703687700000|2023-12-27 14:35:00|14256.7|14255.4|14256.6|14255.6|14259.1|14257.8|14255.8|14254.3|354
1703688000000|2023-12-27 14:40:00|14256.5|14255.5|14256.1|14255.1|14259|14257.5|14254.5|14253.1|400
1703688300000|2023-12-27 14:45:00|14256|14255|14259|14258|14261.6|14260|14255.4|14254.3|258
1703688600000|2023-12-27 14:50:00|14258.9|14257.9|14256|14254.4|14259.6|14258.1|14255.2|14253.7|381
1703688900000|2023-12-27 14:55:00|14255.9|14254.3|14261.9|14260.2|14262.8|14261.3|14252.5|14250.9|699
1703689200000|2023-12-27 15:00:00|14261.8|14260.1|14256|14255|14265.7|14264.3|14253.4|14252.4|573
1703689500000|2023-12-27 15:05:00|14255.9|14254.9|14250.4|14249.4|14256.2|14255.2|14250.2|14249.2|319
1703689800000|2023-12-27 15:10:00|14250.3|14249.3|14251.8|14250.2|14254.8|14253.8|14247|14246|442
1703690100000|2023-12-27 15:15:00|14251.9|14250.3|14247.2|14245.6|14252|14250.7|14241.6|14240.1|537
1703690400000|2023-12-27 15:20:00|14247|14246|14244.4|14243.4|14247.9|14246.9|14243.1|14242.1|344
1703690700000|2023-12-27 15:25:00|14244.2|14243.2|14241.2|14239.5|14244.3|14243.3|14239.7|14238.7|414
1703691000000|2023-12-27 15:30:00|14240.7|14239.7|14241.6|14240.6|14242.1|14240.8|14236.1|14234.8|479
1703691300000|2023-12-27 15:35:00|14241.7|14240.7|14238|14236.3|14243|14241.3|14236.8|14235.3|486
1703691600000|2023-12-27 15:40:00|14238.1|14236.4|14242.2|14241.2|14242.2|14241.2|14236|14234.9|436
1703691900000|2023-12-27 15:45:00|14242.5|14241.5|14239.7|14238.7|14244.5|14242.8|14239.1|14237.5|464
1703692200000|2023-12-27 15:50:00|14239.4|14238.4|14226.5|14225.5|14239.9|14238.9|14225.3|14224.3|651
1703692500000|2023-12-27 15:55:00|14226.7|14225.7|14221|14220.3|14230|14228.6|14220.4|14219.7|668
1703692800000|2023-12-27 16:00:00|14221.1|14220.4|14222.5|14221.5|14224.7|14223.7|14219.4|14218.4|540
1703693100000|2023-12-27 16:05:00|14222.4|14221.4|14205.2|14204.2|14222.5|14221.4|14201.1|14200.1|643
1703693400000|2023-12-27 16:10:00|14205.3|14204.3|14202.2|14201.2|14207.9|14206.9|14201.9|14200.9|498
1703693700000|2023-12-27 16:15:00|14202.3|14201.3|14196.2|14194.7|14206.9|14205.9|14195.6|14194.3|565
1703694000000|2023-12-27 16:20:00|14196.6|14195.1|14188.1|14187.1|14196.8|14195.8|14185|14183.2|520
1703694300000|2023-12-27 16:25:00|14187.6|14186.6|14190.6|14189|14191.8|14190.8|14183.4|14182.1|614
1703694600000|2023-12-27 16:30:00|14190.2|14188.9|14197.6|14196.1|14198.7|14197.3|14188.8|14187.3|603
1703694900000|2023-12-27 16:35:00|14197.3|14195.7|14188.4|14187.4|14197.3|14195.9|14187.5|14186.5|394
1703695200000|2023-12-27 16:40:00|14188.6|14187.6|14194.5|14193.5|14194.5|14193.5|14186.7|14185.7|318
1703695500000|2023-12-27 16:45:00|14194.7|14193.7|14198.2|14197.2|14198.2|14197.2|14191.1|14190.1|258
1703695800000|2023-12-27 16:50:00|14198.9|14197.9|14206.2|14205.2|14207.6|14206.6|14197.2|14196.1|438
1703696100000|2023-12-27 16:55:00|14206.3|14205.3|14206.6|14205.6|14209|14208|14205.3|14204.3|301
1703696400000|2023-12-27 17:00:00|14206.8|14205.3|14213.5|14212.5|14215.1|14214.1|14206.3|14205.3|371
1703696700000|2023-12-27 17:05:00|14213.4|14212.4|14215.9|14214.9|14217.6|14216.6|14212.6|14211.6|223
1703697000000|2023-12-27 17:10:00|14216.2|14215.2|14215.7|14214.7|14217.8|14216.8|14213.9|14212.9|271
1703697300000|2023-12-27 17:15:00|14216.2|14215.2|14217|14215.4|14219.6|14218.6|14215.5|14214.3|168
1703697600000|2023-12-27 17:20:00|14216.9|14215|14216.5|14215.5|14218.5|14217.5|14213.7|14212.3|235
1703697900000|2023-12-27 17:25:00|14216.4|14215.4|14215.8|14214.8|14217.5|14216.4|14213.9|14212.9|172
1703698200000|2023-12-27 17:30:00|14215.9|14214.9|14214.6|14213.6|14216|14215|14211.9|14210.9|122
1703698500000|2023-12-27 17:35:00|14214.7|14213.7|14215.6|14214.6|14217.2|14216.2|14212.8|14211.8|222
1703698800000|2023-12-27 17:40:00|14215.7|14214.7|14213.2|14212.2|14216.1|14215.1|14210.1|14209.1|233
1703699100000|2023-12-27 17:45:00|14213.3|14212.3|14211.5|14210.5|14214.5|14213.5|14210.2|14209.2|204
1703699400000|2023-12-27 17:50:00|14211.6|14210.6|14210.8|14209.8|14213.8|14212.8|14210.5|14209.5|227
1703699700000|2023-12-27 17:55:00|14210.7|14209.7|14210.6|14209.6|14212|14211|14209.1|14208.1|220
1703700000000|2023-12-27 18:00:00|14210.4|14209.4|14203.8|14202.8|14213.1|14212.1|14200.9|14199.9|593
1703700300000|2023-12-27 18:05:00|14203.7|14202.7|14198.8|14197.8|14205.8|14204.8|14198|14197|489
1703700600000|2023-12-27 18:10:00|14198.9|14197.9|14202.7|14201.7|14202.9|14201.9|14198.8|14197.8|360
1703700900000|2023-12-27 18:15:00|14202.5|14201.5|14196.9|14195.9|14203.5|14202.5|14196.7|14195.7|244
1703701200000|2023-12-27 18:20:00|14196.7|14195.7|14203.3|14202.3|14203.4|14202.4|14195.7|14194.7|278
1703701500000|2023-12-27 18:25:00|14203.4|14202.4|14203.8|14202.8|14204.9|14203.9|14202|14201|257
1703701800000|2023-12-27 18:30:00|14203.9|14202.9|14210|14209|14211.3|14210.3|14203.8|14202.8|269
1703702100000|2023-12-27 18:35:00|14209.9|14208.9|14214.1|14213.1|14214.3|14213.3|14208.9|14208|177
1703702400000|2023-12-27 18:40:00|14214.3|14213.3|14215.1|14214.1|14217.6|14216.6|14213.6|14212.6|203
1703702700000|2023-12-27 18:45:00|14215|14214|14211.9|14210.9|14215.5|14214.5|14211.1|14210.1|170
1703703000000|2023-12-27 18:50:00|14211.8|14210.8|14206.5|14205.5|14212.1|14211.1|14205.8|14204.8|170
1703703300000|2023-12-27 18:55:00|14206.2|14205.2|14205.2|14204.2|14207.2|14206.2|14205.2|14204.2|154
1703703600000|2023-12-27 19:00:00|14205.3|14204.3|14213.1|14212.1|14213.4|14212.4|14205.3|14204.2|295
1703703900000|2023-12-27 19:05:00|14213|14212|14210.8|14209.8|14213.2|14212.2|14209.7|14208.7|194
1703704200000|2023-12-27 19:10:00|14211.4|14210.4|14211.6|14210.6|14213.9|14212.9|14210.6|14209.6|174
1703704500000|2023-12-27 19:15:00|14211.4|14210.4|14203.4|14202.4|14211.7|14210.7|14203|14202|227
1703704800000|2023-12-27 19:20:00|14203.3|14202.3|14204.1|14203.1|14205.2|14204.2|14202.7|14201.4|298
1703705100000|2023-12-27 19:25:00|14204.2|14203.2|14201.2|14199.6|14205.2|14204.2|14200.7|14199.4|177
1703705400000|2023-12-27 19:30:00|14201.1|14199.7|14162|14160.4|14201.4|14200.2|14157.2|14154.9|1235
1703705700000|2023-12-27 19:35:00|14162.7|14161.1|14170.4|14168.8|14173.4|14171.9|14155.5|14154.5|765
1703706000000|2023-12-27 19:40:00|14170.5|14169.2|14175.2|14174.2|14176.7|14175.7|14170.5|14169.2|364
1703706300000|2023-12-27 19:45:00|14175.5|14174.5|14180.6|14179.6|14180.6|14179.6|14174.6|14173.6|275
1703706600000|2023-12-27 19:50:00|14180.9|14179.9|14194.3|14192.8|14195.2|14194|14180.9|14179.9|384
1703706900000|2023-12-27 19:55:00|14194|14193|14189.5|14188.5|14195.7|14194.4|14188.5|14187.5|383
1703707200000|2023-12-27 20:00:00|14189.4|14188.4|14188.8|14187.8|14190.6|14189.6|14187|14186|228
1703707500000|2023-12-27 20:05:00|14188.7|14187.7|14184.3|14183.3|14189|14188|14182.4|14181.4|198
1703707800000|2023-12-27 20:10:00|14184.7|14183.7|14187.9|14185.5|14188.7|14187.7|14182.1|14181.1|196
1703708100000|2023-12-27 20:15:00|14187.4|14184.9|14177.8|14176.8|14188.5|14186|14177.8|14176.8|268
1703708400000|2023-12-27 20:20:00|14177.9|14176.9|14178.4|14177.4|14181.1|14180.1|14175.9|14175|244
1703708700000|2023-12-27 20:25:00|14178.3|14177.3|14182.9|14181.9|14185.7|14184.7|14178.1|14176.9|322
1703709000000|2023-12-27 20:30:00|14182.6|14181.6|14182.9|14181.9|14184.5|14183.5|14180.5|14179.5|270
1703709300000|2023-12-27 20:35:00|14182.8|14181.8|14179.5|14178.5|14182.8|14181.8|14178.6|14177.4|175
1703709600000|2023-12-27 20:40:00|14179.6|14178.6|14179.9|14178.9|14182.5|14181.5|14177|14176|234
1703709900000|2023-12-27 20:45:00|14180.2|14179.2|14180.4|14179.4|14181|14180|14175.6|14174.6|243
1703710200000|2023-12-27 20:50:00|14180.5|14179.5|14177.4|14176.4|14180.5|14179.5|14175.6|14174.5|211
1703710500000|2023-12-27 20:55:00|14177.3|14176.3|14181.6|14180.6|14181.9|14180.9|14177.2|14176|406
1703710800000|2023-12-27 21:00:00|14182.1|14181.1|14180.7|14179.7|14182.3|14181.3|14177.7|14176.7|229
1703711100000|2023-12-27 21:05:00|14180.6|14179.6|14186.2|14184.7|14186.9|14185.3|14180.6|14179.6|195
1703711400000|2023-12-27 21:10:00|14185.9|14184.9|14181.1|14179.5|14189.7|14188|14180.4|14179.1|245
1703711700000|2023-12-27 21:15:00|14181.6|14179.9|14178.4|14176.8|14181.7|14180.1|14174.8|14173.5|344
1703712000000|2023-12-27 21:20:00|14178.5|14176.6|14183.1|14181.2|14183.1|14181.3|14177.9|14176.2|203
1703712300000|2023-12-27 21:25:00|14183.6|14181.3|14182.7|14181|14184|14182.4|14180.4|14179.1|213
1703712600000|2023-12-27 21:30:00|14182.8|14180.8|14183.2|14181.2|14184.1|14182.2|14182.4|14180.6|180
1703712900000|2023-12-27 21:35:00|14182.8|14181.8|14183.6|14181.9|14184.1|14182.1|14181.5|14179.6|142
1703713200000|2023-12-27 21:40:00|14184|14182.3|14184.7|14183.7|14185.4|14184.1|14182.5|14180.7|167
1703713500000|2023-12-27 21:45:00|14184.8|14182.8|14183|14181.1|14185.3|14183.4|14182.1|14180.1|195
1703713800000|2023-12-27 21:50:00|14182.9|14181|14183.4|14180.7|14183.9|14181.3|14182.1|14179.8|168
1703714100000|2023-12-27 21:55:00|14183.9|14180.2|14186.8|14179.8|14187.5|14181.6|14183.9|14179.5|122
1703714400000|2023-12-27 22:00:00|14183.1|14176.1|14176.6|14169.6|14183.6|14176.6|14176.6|14169.6|27
1703714700000|2023-12-27 22:05:00|14174.1|14167.1|14173.1|14166.1|14174.1|14167.1|14171.6|14164.6|24
1703715000000|2023-12-27 22:10:00|14173.2|14166.2|14172|14165|14173.2|14166.2|14171.6|14164.6|16
1703715300000|2023-12-27 22:15:00|14171.9|14164.9|14172.1|14165.1|14172.1|14165.1|14171.8|14164.8|12
1703715600000|2023-12-27 22:20:00|14172.2|14165.2|14169.7|14162.7|14172.3|14165.7|14169.4|14162.4|57
1703715900000|2023-12-27 22:25:00|14169.6|14162.6|14164.5|14157.5|14170.3|14163.3|14162.7|14155.7|101
1703716200000|2023-12-27 22:30:00|14162.5|14155.5|14161.7|14154.8|14162.8|14155.8|14161.1|14154.1|66
1703716500000|2023-12-27 22:35:00|14161.9|14155|14161.8|14155.9|14161.9|14155.9|14159.4|14152.5|83
1703716800000|2023-12-27 22:40:00|14162|14156|14161.8|14156|14168.8|14161.8|14161.6|14155.6|76
1703717100000|2023-12-27 22:45:00|14161.9|14156.1|14165|14158|14165.9|14158.9|14161.1|14156|33
1703717400000|2023-12-27 22:50:00|14164.9|14157.9|14164.3|14157.5|14165.3|14158.4|14164.1|14157.3|30
1703717700000|2023-12-27 22:55:00|14164.2|14157.4|14164|14158.2|14164.5|14158.2|14163.4|14157.4|44
1703718000000|2023-12-27 23:00:00|14164.1|14158.3|14168.4|14164.4|14168.7|14164.6|14159.9|14155.2|236
1703718300000|2023-12-27 23:05:00|14167.9|14164.9|14160.1|14157.6|14167.9|14165|14156.2|14153.9|187
1703718600000|2023-12-27 23:10:00|14160|14157.5|14167.4|14164.9|14167.8|14165.4|14159.4|14157.1|266
1703718900000|2023-12-27 23:15:00|14167.3|14164.8|14163|14160.8|14167.3|14164.8|14160.6|14158.3|284
1703719200000|2023-12-27 23:20:00|14162.9|14160.7|14161.3|14159|14163.5|14161.3|14159.2|14156.9|363
1703719500000|2023-12-27 23:25:00|14161.2|14159.1|14160.3|14157.8|14161.5|14159.2|14158.1|14155.6|243
1703719800000|2023-12-27 23:30:00|14160.1|14157.7|14161|14159.1|14161.7|14159.8|14159.7|14157.7|208
1703720100000|2023-12-27 23:35:00|14160.7|14159|14159.7|14158.2|14162.2|14160.4|14158.8|14157|160
1703720400000|2023-12-27 23:40:00|14159.6|14158.1|14156.1|14154.4|14160.7|14159.3|14155.8|14154.2|210
1703720700000|2023-12-27 23:45:00|14156.2|14154.6|14156.5|14154.5|14158|14156.8|14155.9|14154.3|212
1703721000000|2023-12-27 23:50:00|14156.4|14154.9|14147.2|14145.6|14156.4|14154.9|14142.7|14140.9|385
1703721300000|2023-12-27 23:55:00|14146.8|14145.5|14145.2|14143.4|14146.8|14145.5|14139.1|14137.3|310
1703721600000|2023-12-28 00:00:00|14145|14143.5|14139.9|14138.3|14150.5|14148.9|14138.1|14136.3|520
1703721900000|2023-12-28 00:05:00|14139.8|14138.2|14126.7|14125.2|14139.8|14138.2|14117.6|14116.3|885
1703722200000|2023-12-28 00:10:00|14126.8|14125.1|14130.9|14129.4|14134|14132.3|14123.1|14121.5|670
1703722500000|2023-12-28 00:15:00|14131|14129.3|14133.1|14131.5|14139.7|14138.7|14130.8|14129.3|516
1703722800000|2023-12-28 00:20:00|14133|14131.4|14135.9|14134.3|14137.4|14135.8|14126|14124.6|601
1703723100000|2023-12-28 00:25:00|14135.5|14134|14129.8|14128.8|14135.6|14134|14128.5|14127.2|419
1703723400000|2023-12-28 00:30:00|14129.6|14128.6|14134.8|14133.8|14135.4|14134.1|14128.8|14127.8|373
1703723700000|2023-12-28 00:35:00|14134.7|14133.7|14136.9|14135.9|14140|14138.9|14132.8|14131.8|396
1703724000000|2023-12-28 00:40:00|14137.2|14135.7|14134.9|14133.3|14138.5|14137.4|14134.5|14133.3|234
1703724300000|2023-12-28 00:45:00|14135|14133.4|14132.4|14130.6|14136.2|14134.6|14128.7|14127.6|379
1703724600000|2023-12-28 00:50:00|14132.5|14130.7|14167.1|14165.2|14170.4|14166.1|14131.3|14129.6|1250
1703724900000|2023-12-28 00:55:00|14167.6|14165.5|14158.9|14157.1|14168.2|14165.9|14156|14154.4|1146
1703725200000|2023-12-28 01:00:00|14159.1|14157.2|14150.8|14149.2|14160.9|14159|14149.7|14148.1|641
1703725500000|2023-12-28 01:05:00|14150.7|14149.1|14143|14141.2|14150.8|14149.2|14142.1|14140.3|370
1703725800000|2023-12-28 01:10:00|14142.9|14141.3|14147.6|14146.6|14154.9|14153.1|14139.8|14138.5|444
1703726100000|2023-12-28 01:15:00|14147.5|14146.5|14155.6|14154|14155.7|14154|14147|14146|382
1703726400000|2023-12-28 01:20:00|14155.4|14153.7|14152.7|14151|14157.6|14156.2|14148.3|14146.8|496
1703726700000|2023-12-28 01:25:00|14153.1|14151.4|14150.4|14148.7|14155.2|14154.2|14147.8|14146.2|378
1703727000000|2023-12-28 01:30:00|14150.5|14148.8|14142.8|14141.2|14152.2|14150.5|14142.7|14141.1|372
1703727300000|2023-12-28 01:35:00|14142.9|14141.3|14147.5|14146.5|14148.7|14147.7|14139|14137.4|507
1703727600000|2023-12-28 01:40:00|14147.6|14146.6|14149|14148|14152.9|14151.9|14144.7|14143.7|269
1703727900000|2023-12-28 01:45:00|14148.9|14147.9|14149.5|14148.5|14153.3|14151.7|14146.5|14145.5|242
1703728200000|2023-12-28 01:50:00|14149.7|14148.7|14146.5|14144.6|14155|14154|14146.4|14144.5|499
1703728500000|2023-12-28 01:55:00|14146.3|14144.5|14140.4|14139.4|14148.3|14146.4|14140.4|14139.4|527
1703728800000|2023-12-28 02:00:00|14140.6|14139.6|14133.1|14131.4|14141.5|14139.7|14132.2|14131.2|506
1703729100000|2023-12-28 02:05:00|14133.6|14131.3|14129.5|14128.5|14134.4|14133.1|14127.3|14126.3|554
1703729400000|2023-12-28 02:10:00|14129.6|14128.6|14136.6|14134.6|14137.6|14135.7|14128.9|14127.8|400
1703729700000|2023-12-28 02:15:00|14136.5|14134.7|14130.5|14129|14137.3|14135.4|14130.3|14129|379
1703730000000|2023-12-28 02:20:00|14130.2|14129.2|14130.3|14128.7|14133.3|14132|14128|14127|304
1703730300000|2023-12-28 02:25:00|14130.2|14128.6|14137.5|14135.9|14137.8|14136|14129.4|14127.8|294
1703730600000|2023-12-28 02:30:00|14137.1|14136.1|14137.1|14135.4|14141.1|14139.5|14135.9|14134.2|240
1703730900000|2023-12-28 02:35:00|14136.8|14135|14134.2|14133.2|14139|14138|14133.8|14132.6|283
1703731200000|2023-12-28 02:40:00|14134.3|14133.3|14140.8|14139.1|14142|14140.2|14134.3|14133.2|224
1703731500000|2023-12-28 02:45:00|14140.7|14139.2|14137.6|14136.6|14141.1|14139.8|14135.3|14134.1|225
1703731800000|2023-12-28 02:50:00|14137.5|14136.5|14143|14141.3|14143.4|14141.9|14136|14135|220
1703732100000|2023-12-28 02:55:00|14143.1|14140.9|14142.1|14141.1|14144|14143|14137.9|14136.9|343
1703732400000|2023-12-28 03:00:00|14142.3|14140.4|14145.1|14144.1|14147.2|14146.1|14141.3|14139.8|362
1703732700000|2023-12-28 03:05:00|14144.8|14143.8|14143|14142|14146.7|14145.4|14141.6|14140|177
1703733000000|2023-12-28 03:10:00|14142.9|14141.9|14137.5|14136.5|14142.9|14141.9|14137|14136|185
1703733300000|2023-12-28 03:15:00|14137.6|14136.6|14135.8|14133.9|14137.9|14136.7|14134|14132|203
1703733600000|2023-12-28 03:20:00|14135.9|14134|14137|14135.2|14137.1|14135.2|14134.1|14132.1|276
1703733900000|2023-12-28 03:25:00|14137.1|14135.3|14137.7|14135.8|14139.8|14138.1|14134|14132.3|305
1703734200000|2023-12-28 03:30:00|14137.8|14135.9|14136.3|14134.5|14141.1|14139.3|14135.8|14133.9|251
1703734500000|2023-12-28 03:35:00|14136.5|14134.7|14138.8|14137.2|14139.8|14138.2|14135|14133.1|248
1703734800000|2023-12-28 03:40:00|14138.6|14137.1|14137.8|14136.8|14140.5|14139|14136.5|14135|163
1703735100000|2023-12-28 03:45:00|14137.9|14136.9|14133.1|14131.4|14138.3|14137|14131.2|14129.5|265
1703735400000|2023-12-28 03:50:00|14133.2|14130.6|14132.3|14130.8|14133.5|14132.5|14129.5|14128.5|222
1703735700000|2023-12-28 03:55:00|14132.4|14130.9|14131.7|14130.7|14133|14132|14130|14129|139
1703736000000|2023-12-28 04:00:00|14131.9|14130.9|14129|14128|14133|14132|14128.8|14127.6|111
1703736300000|2023-12-28 04:05:00|14129.1|14128.1|14126.1|14125.1|14129.1|14128.1|14124|14123|134
1703736600000|2023-12-28 04:10:00|14126.2|14125.2|14128|14127|14129.6|14128.6|14126.1|14125.1|132
1703736900000|2023-12-28 04:15:00|14127.9|14126.9|14128.1|14127.1|14128.8|14127.8|14125.8|14124.8|160
1703737200000|2023-12-28 04:20:00|14128.4|14127.4|14131.7|14130.7|14131.8|14130.8|14128.1|14127.1|137
1703737500000|2023-12-28 04:25:00|14131.1|14130.1|14129.5|14128.5|14132.9|14131.9|14128.8|14127.8|178
1703737800000|2023-12-28 04:30:00|14129.6|14128.6|14128.9|14127.9|14130.7|14129.6|14128.2|14127.2|160
1703738100000|2023-12-28 04:35:00|14129|14128|14112.9|14111.1|14129.9|14128.8|14112.8|14111|291
1703738400000|2023-12-28 04:40:00|14112.5|14110.7|14119.9|14118.9|14124.7|14122.9|14112.3|14110.5|391
1703738700000|2023-12-28 04:45:00|14120.2|14118.7|14120.3|14118.6|14122.2|14120.6|14116.2|14114.6|334
1703739000000|2023-12-28 04:50:00|14120.2|14118.7|14122.1|14121.1|14122.7|14121.4|14118.9|14117.2|301
1703739300000|2023-12-28 04:55:00|14122.3|14121.3|14121.6|14119.9|14122.9|14121.4|14120.6|14118.9|207
1703739600000|2023-12-28 05:00:00|14121.7|14120|14121.7|14120.7|14125|14123.6|14119.8|14118.2|262
1703739900000|2023-12-28 05:05:00|14121.6|14120.6|14118.7|14117.7|14121.6|14120.6|14116.7|14115.7|183
1703740200000|2023-12-28 05:10:00|14118.1|14117.1|14124.7|14123.7|14124.9|14123.9|14117.8|14116.8|248
1703740500000|2023-12-28 05:15:00|14124.9|14123.9|14127.8|14126.8|14128.8|14127.8|14124.5|14123.5|154
1703740800000|2023-12-28 05:20:00|14127.7|14126.7|14122.6|14121.6|14128.4|14127.4|14121|14120|113
1703741100000|2023-12-28 05:25:00|14122.3|14121.3|14120.3|14119.3|14123.5|14122.5|14118.8|14117.8|279
1703741400000|2023-12-28 05:30:00|14120.1|14119.1|14121.9|14120.9|14122.9|14121.1|14117.6|14116.4|238
1703741700000|2023-12-28 05:35:00|14122|14121|14124.1|14122.4|14126.6|14124.9|14119.3|14117.7|325
1703742000000|2023-12-28 05:40:00|14123.5|14121.8|14122.7|14120.9|14126|14124.3|14120.6|14119.6|211
1703742300000|2023-12-28 05:45:00|14122.6|14120.8|14123.6|14122.6|14124.9|14123.9|14121.6|14119.9|184
1703742600000|2023-12-28 05:50:00|14123.9|14122.9|14128.6|14126.9|14128.7|14127.2|14121.6|14120|202
1703742900000|2023-12-28 05:55:00|14128.3|14126.8|14116.2|14115.2|14128.3|14126.8|14111.1|14110.1|713
1703743200000|2023-12-28 06:00:00|14116.1|14115.1|14116.1|14115.1|14121.4|14119.8|14110.3|14109.2|620
1703743500000|2023-12-28 06:05:00|14117|14116|14114.7|14113.7|14117.9|14116.9|14108.1|14107.1|430
1703743800000|2023-12-28 06:10:00|14114.8|14113.8|14112.8|14111.8|14115.4|14114.2|14109.1|14108.1|295
1703744100000|2023-12-28 06:15:00|14113|14111.5|14119.1|14117.5|14120.1|14118.7|14111.3|14109.8|325
1703744400000|2023-12-28 06:20:00|14119|14117.6|14119.9|14118.9|14121.1|14120.1|14116.7|14115.1|232
1703744700000|2023-12-28 06:25:00|14119.8|14118.8|14118.7|14117.7|14125.4|14123.6|14118|14117|313
1703745000000|2023-12-28 06:30:00|14118.8|14117.8|14118.3|14116.7|14121|14119.5|14116|14114.6|229
1703745300000|2023-12-28 06:35:00|14118.8|14117.1|14114.5|14112.9|14119.8|14118.8|14114.3|14112.8|219
1703745600000|2023-12-28 06:40:00|14114.4|14112.8|14117.2|14115.4|14118.4|14116.5|14114.4|14112.7|205
1703745900000|2023-12-28 06:45:00|14117.9|14116.1|14116.7|14114.9|14118.4|14116.6|14114.9|14113.4|151
1703746200000|2023-12-28 06:50:00|14116.8|14115|14113.6|14112.6|14118.7|14116.9|14111.7|14110.7|253
1703746500000|2023-12-28 06:55:00|14113.8|14112.8|14113.2|14112.2|14114.7|14113.7|14110.1|14108.4|267
1703746800000|2023-12-28 07:00:00|14113.6|14112.6|14107|14105.3|14115.2|14114.2|14099.2|14097.4|667
1703747100000|2023-12-28 07:05:00|14107.2|14105.5|14088.7|14086.8|14107.4|14105.6|14085.9|14084.1|814
1703747400000|2023-12-28 07:10:00|14088.5|14086.7|14083|14081.2|14092.9|14091.1|14078.6|14076.8|1126
1703747700000|2023-12-28 07:15:00|14083.1|14081.3|14073.8|14072.8|14084.6|14082.8|14073.7|14072.7|780
1703748000000|2023-12-28 07:20:00|14073.9|14072.9|14080.1|14078.3|14083.6|14081.8|14073.5|14072.3|527
1703748300000|2023-12-28 07:25:00|14080|14078.2|14079.4|14078.4|14086.1|14084.5|14078.5|14077.3|426
1703748600000|2023-12-28 07:30:00|14079.7|14078.1|14081.1|14079.3|14081.1|14079.3|14072.1|14070.5|455
1703748900000|2023-12-28 07:35:00|14081.2|14079.4|14078.5|14077.5|14085.5|14083.9|14078.1|14077.1|449
1703749200000|2023-12-28 07:40:00|14078.3|14077.3|14090.2|14088.4|14090.8|14089.2|14078.2|14077.2|515
1703749500000|2023-12-28 07:45:00|14090.1|14088.3|14088.8|14086.9|14093.8|14091.8|14086.1|14084.4|489
1703749800000|2023-12-28 07:50:00|14088.9|14087|14088.2|14086.3|14092.1|14091.1|14086.5|14084.9|379
1703750100000|2023-12-28 07:55:00|14088.9|14087|14083.2|14081.7|14090.8|14088.9|14082.8|14081.2|526
1703750400000|2023-12-28 08:00:00|14082.4|14081.4|14079.8|14078|14083.9|14082.1|14072.3|14070.4|773
1703750700000|2023-12-28 08:05:00|14080|14078.1|14080.5|14079.5|14085.7|14084.4|14077.4|14075.5|578
1703751000000|2023-12-28 08:10:00|14081.1|14079.6|14088.6|14086.9|14089.4|14088.4|14080.2|14078.5|434
1703751300000|2023-12-28 08:15:00|14088.4|14086.8|14086.5|14084.9|14093.7|14091.8|14084.6|14083.1|459
1703751600000|2023-12-28 08:20:00|14086.6|14085|14091.2|14090.2|14094|14092.4|14086.3|14084.7|514
1703751900000|2023-12-28 08:25:00|14090.9|14089.9|14096.9|14095.3|14102.1|14100.2|14090.9|14089.9|562
1703752200000|2023-12-28 08:30:00|14096.1|14095.2|14104.4|14102.9|14108.8|14107.3|14096|14094.3|480
1703752500000|2023-12-28 08:35:00|14104|14102.8|14100.4|14099.4|14104|14102.8|14097.1|14096|465
1703752800000|2023-12-28 08:40:00|14100.8|14099.3|14092.5|14090.8|14101.8|14100.4|14092.3|14090.7|478
1703753100000|2023-12-28 08:45:00|14092.6|14090.9|14088.5|14087.5|14093.5|14091.8|14084.9|14083.4|497
1703753400000|2023-12-28 08:50:00|14088.8|14087.8|14088.5|14086.9|14091.4|14090.4|14083.5|14082.2|561
1703753700000|2023-12-28 08:55:00|14088.6|14087|14088.3|14086.8|14090.4|14088.9|14082.6|14081.4|561
1703754000000|2023-12-28 09:00:00|14087.7|14086.7|14087.5|14086.5|14089.3|14088.1|14084|14083|383
1703754300000|2023-12-28 09:05:00|14087.4|14086.4|14093.9|14092.3|14095.1|14093.8|14085.9|14084.6|420
1703754600000|2023-12-28 09:10:00|14094.3|14092.7|14092.9|14091.9|14094.5|14093.3|14089.5|14088.2|421
1703754900000|2023-12-28 09:15:00|14093|14092|14093.6|14092.6|14096.9|14095.2|14090.4|14089.4|368
1703755200000|2023-12-28 09:20:00|14093.5|14092.5|14084.8|14083.8|14094.8|14093.7|14084.8|14083.8|339
1703755500000|2023-12-28 09:25:00|14085.2|14084.2|14086.5|14085.5|14089.3|14088.3|14084.6|14083.1|362
1703755800000|2023-12-28 09:30:00|14086.2|14085.2|14084.7|14083.7|14087.6|14086.4|14083.5|14082.5|344
1703756100000|2023-12-28 09:35:00|14084.5|14083.5|14079.3|14077.6|14086.9|14085.4|14074.3|14073|482
1703756400000|2023-12-28 09:40:00|14079.4|14077.7|14077|14076|14081|14079.4|14075.9|14074.9|382
1703756700000|2023-12-28 09:45:00|14076.9|14075.9|14077.2|14075.5|14082.3|14080.7|14075.9|14074.9|320
1703757000000|2023-12-28 09:50:00|14077.1|14075.6|14079.5|14077.9|14080.7|14079.7|14076.7|14075.1|447
1703757300000|2023-12-28 09:55:00|14079.6|14078|14073.8|14072.8|14081.8|14080.4|14068.2|14067.2|555
1703757600000|2023-12-28 10:00:00|14073.7|14072.7|14070|14069|14077.9|14076.9|14070|14068.8|379
1703757900000|2023-12-28 10:05:00|14070.1|14068.6|14074.3|14072.8|14075.4|14074.1|14065.7|14064.5|393
1703758200000|2023-12-28 10:10:00|14074.1|14072.6|14070.1|14069.1|14075.5|14074|14069.2|14068.2|284
1703758500000|2023-12-28 10:15:00|14070.2|14069.2|14070.8|14069.8|14072|14071|14068.8|14067.8|226
1703758800000|2023-12-28 10:20:00|14071|14070|14070.2|14069.2|14071.9|14070.8|14069.4|14068.2|263
1703759100000|2023-12-28 10:25:00|14070.7|14069.7|14071.7|14070.7|14074.4|14073.4|14070.2|14069.2|201
1703759400000|2023-12-28 10:30:00|14070.6|14069.6|14070.6|14069.6|14072.5|14071.5|14066|14065|230
1703759700000|2023-12-28 10:35:00|14071.2|14070.2|14072.7|14071.7|14074.1|14073.1|14066.3|14065.2|274
1703760000000|2023-12-28 10:40:00|14072.8|14071.8|14074.2|14073.2|14074.7|14073.7|14071.9|14070.7|257
1703760300000|2023-12-28 10:45:00|14074|14073|14075.7|14074.1|14079|14077.4|14073.9|14072.9|317
1703760600000|2023-12-28 10:50:00|14075.8|14074.2|14069.5|14068.5|14077.4|14075.6|14068.8|14067.1|226
1703760900000|2023-12-28 10:55:00|14069.3|14068.3|14069.6|14067.9|14071.3|14069.7|14067.8|14066.4|271
1703761200000|2023-12-28 11:00:00|14069.7|14068|14070.2|14069.2|14071.4|14070|14068.1|14067|235
1703761500000|2023-12-28 11:05:00|14070.3|14069.3|14071.8|14070.2|14071.8|14070.2|14067.6|14066.4|268
1703761800000|2023-12-28 11:10:00|14071.4|14069.9|14070.7|14069|14071.8|14070.5|14069.6|14068.3|217
1703762100000|2023-12-28 11:15:00|14070.8|14069.1|14069.6|14068.6|14071.2|14070.2|14068.5|14067|194
1703762400000|2023-12-28 11:20:00|14069.5|14068.5|14074|14072.3|14075.5|14074.5|14069.3|14068.3|313
1703762700000|2023-12-28 11:25:00|14074.1|14071.8|14073.6|14071.9|14075.3|14073.7|14072.4|14071.1|206
1703763000000|2023-12-28 11:30:00|14073.7|14072|14070.7|14069.7|14074.4|14072.6|14069.1|14067.9|310
1703763300000|2023-12-28 11:35:00|14070.6|14069.6|14074.4|14073.4|14075.5|14074|14069.9|14068.6|291
1703763600000|2023-12-28 11:40:00|14074.2|14073.2|14076.5|14075|14076.7|14075.5|14073.7|14072.7|189
1703763900000|2023-12-28 11:45:00|14076.6|14075.1|14074.7|14073.1|14077.6|14076.1|14074.4|14072.7|272
1703764200000|2023-12-28 11:50:00|14074.6|14073|14084.1|14082.5|14084.1|14082.5|14074.6|14073|341
1703764500000|2023-12-28 11:55:00|14084|14082.4|14082.8|14081.1|14084.4|14082.6|14078.8|14077.2|321
1703764800000|2023-12-28 12:00:00|14082.9|14081.4|14084.3|14082.7|14084.3|14083.3|14080|14078.3|314
1703765100000|2023-12-28 12:05:00|14084.1|14082.8|14085.2|14083.4|14086|14084.7|14084.1|14082.7|229
1703765400000|2023-12-28 12:10:00|14085.3|14083.5|14083.7|14082.7|14085.7|14084.1|14083.5|14082.5|158
1703765700000|2023-12-28 12:15:00|14083.6|14082.6|14084.8|14083.8|14085.7|14084.7|14081|14079.8|204
1703766000000|2023-12-28 12:20:00|14085.1|14084.1|14091.3|14089.5|14095.4|14093.5|14084.4|14083.3|393
1703766300000|2023-12-28 12:25:00|14090.3|14089.3|14086.9|14085.9|14092.3|14090.9|14085.9|14084.9|177
1703766600000|2023-12-28 12:30:00|14087.2|14086.2|14086.2|14085.2|14088.6|14087.6|14085.7|14084.7|117
1703766900000|2023-12-28 12:35:00|14085.9|14084.9|14084.9|14083.4|14085.9|14084.9|14078.1|14077|397
1703767200000|2023-12-28 12:40:00|14084.6|14083.6|14081.6|14080.6|14085.8|14084.8|14081.2|14080.1|235
1703767500000|2023-12-28 12:45:00|14081.4|14080.4|14088|14086.2|14090.1|14089.1|14081.4|14080.4|209
1703767800000|2023-12-28 12:50:00|14087.9|14086|14095.6|14093.8|14096.1|14094.4|14087|14085.3|345
1703768100000|2023-12-28 12:55:00|14095.2|14093.4|14092.2|14091.2|14097.6|14096.6|14092.1|14091.1|322
1703768400000|2023-12-28 13:00:00|14092.3|14090.7|14089.2|14088.2|14093.6|14091.7|14086.1|14084.3|561
1703768700000|2023-12-28 13:05:00|14089.5|14088|14087.1|14085.4|14093.1|14091.4|14086.2|14084.5|457
1703769000000|2023-12-28 13:10:00|14087|14085|14089.6|14088|14090.5|14089.4|14086.6|14084.9|359
1703769300000|2023-12-28 13:15:00|14089.9|14088.2|14096.1|14095.1|14097.2|14096.2|14089.4|14088.1|426
1703769600000|2023-12-28 13:20:00|14095.5|14094.5|14093.2|14091.4|14096.5|14095.2|14092.4|14091.1|415
1703769900000|2023-12-28 13:25:00|14093.4|14091.6|14095.4|14091.1|14095.7|14093|14087.9|14086|488
1703770200000|2023-12-28 13:30:00|14094.9|14091.4|14078.5|14076.8|14095.1|14092.3|14076.9|14075|1205
1703770500000|2023-12-28 13:35:00|14078.6|14076.9|14071.8|14069.9|14082.2|14080.5|14071.8|14069.9|830
1703770800000|2023-12-28 13:40:00|14072.4|14070|14081.7|14079.9|14083|14081.2|14071.8|14070|697
1703771100000|2023-12-28 13:45:00|14081.9|14080.1|14080.9|14079.9|14085.7|14084.7|14080|14079|520
1703771400000|2023-12-28 13:50:00|14080.7|14079.7|14092.2|14090.5|14092.8|14091.1|14079|14078|864
1703771700000|2023-12-28 13:55:00|14092.3|14090.6|14113.3|14111.7|14115.1|14113.4|14091.3|14090.2|909
1703772000000|2023-12-28 14:00:00|14112.9|14111.6|14107|14105.4|14113.1|14112.1|14104.9|14103.3|744
1703772300000|2023-12-28 14:05:00|14106.9|14105.3|14099.8|14098.8|14108|14106.7|14099.8|14098.8|604
1703772600000|2023-12-28 14:10:00|14099.9|14098.9|14095.9|14094.4|14103.1|14101.8|14094.4|14092.9|531
1703772900000|2023-12-28 14:15:00|14096.1|14094.5|14099.2|14097.6|14099.7|14098.2|14093.5|14092.5|436
1703773200000|2023-12-28 14:20:00|14099.1|14097.7|14100.2|14099.2|14103.9|14102.1|14097|14095.8|502
1703773500000|2023-12-28 14:25:00|14100.3|14099.3|14104.9|14103.4|14105.9|14104.7|14097.6|14096.6|346
1703773800000|2023-12-28 14:30:00|14105.2|14103.5|14099.3|14097.6|14105.2|14103.5|14096.8|14095.5|762
1703774100000|2023-12-28 14:35:00|14099.4|14097.5|14097.7|14096.7|14103.5|14102.4|14096|14095|680
1703774400000|2023-12-28 14:40:00|14097.6|14096.6|14093.6|14092.1|14104.1|14102.5|14093.6|14092.1|658
1703774700000|2023-12-28 14:45:00|14093.9|14092.3|14087|14086|14095.6|14094|14085.3|14083.7|622
1703775000000|2023-12-28 14:50:00|14086.9|14085.5|14081.1|14079.1|14087.3|14086|14079.3|14078.1|552
1703775300000|2023-12-28 14:55:00|14081|14079.2|14076.2|14075.2|14081.9|14080.2|14075.9|14074.9|633
1703775600000|2023-12-28 15:00:00|14076.5|14075.5|14074.2|14072.6|14080.9|14079.2|14072.5|14071.5|595
1703775900000|2023-12-28 15:05:00|14074.3|14072.7|14074.9|14073.9|14078.9|14077.9|14069.1|14067.5|606
1703776200000|2023-12-28 15:10:00|14074.8|14073.8|14072.8|14071.8|14079.1|14077.6|14070.8|14069.8|603
1703776500000|2023-12-28 15:15:00|14072.7|14071.7|14069.8|14068.2|14078|14077|14066.8|14064.9|537
1703776800000|2023-12-28 15:20:00|14069.5|14068.5|14056.2|14055.2|14070.5|14069.5|14056.1|14055.1|540
1703777100000|2023-12-28 15:25:00|14056.1|14055.1|14043.3|14041.4|14057.7|14056.3|14042|14040.2|836
1703777400000|2023-12-28 15:30:00|14042.9|14041.3|14042.2|14040.6|14048.3|14047.3|14035.1|14033.9|911
1703777700000|2023-12-28 15:35:00|14041.9|14040.9|14036.5|14035.5|14042.3|14041.1|14035|14033.6|619
1703778000000|2023-12-28 15:40:00|14036.4|14035.4|14029.8|14028.8|14036.8|14035.4|14025.8|14024.5|753
1703778300000|2023-12-28 15:45:00|14029.7|14028.7|14034.5|14033.5|14037.4|14035.8|14029.6|14028.5|787
1703778600000|2023-12-28 15:50:00|14034.4|14033.4|14044.6|14043.1|14047.9|14046.2|14032.7|14031.5|753
1703778900000|2023-12-28 15:55:00|14044.5|14043|14089.2|14087.7|14090.5|14089.5|14044.2|14043|3194
1703779200000|2023-12-28 16:00:00|14089.1|14088.1|14097.8|14096.8|14127.4|14125.7|14086.9|14085.2|2572
1703779500000|2023-12-28 16:05:00|14098.6|14097.6|14110.4|14108.7|14115.2|14113.6|14095.8|14094.4|1105
1703779800000|2023-12-28 16:10:00|14110.3|14108.6|14104.1|14102.4|14113.7|14112.1|14101.1|14099.5|983
1703780100000|2023-12-28 16:15:00|14103.9|14102.2|14109.4|14107.7|14109.9|14108.4|14100.5|14099.1|782
1703780400000|2023-12-28 16:20:00|14108.9|14107.2|14113.3|14112.3|14117.2|14116.2|14105.3|14103.7|638
1703780700000|2023-12-28 16:25:00|14113.1|14112.1|14110|14109|14114.8|14113.8|14108.1|14106.7|313
1703781000000|2023-12-28 16:30:00|14109.9|14108.9|14106.9|14105.9|14112.1|14110.8|14102.5|14100.8|460
1703781300000|2023-12-28 16:35:00|14107|14106|14104.6|14103.1|14111.1|14109.9|14104.1|14102.9|444
1703781600000|2023-12-28 16:40:00|14104.5|14103|14109.6|14108.1|14112.1|14110.4|14104.3|14103|442
1703781900000|2023-12-28 16:45:00|14109.7|14108|14107.1|14105.4|14110.5|14108.8|14106.2|14104.7|338
1703782200000|2023-12-28 16:50:00|14107.2|14105.6|14109.8|14108.8|14110.4|14109.3|14104.5|14103.3|377
1703782500000|2023-12-28 16:55:00|14109.7|14108.7|14109.5|14108.5|14112.4|14111.4|14108.3|14107.3|279
1703782800000|2023-12-28 17:00:00|14109.4|14108.4|14123|14122|14124.6|14123|14109.1|14108.1|452
1703783100000|2023-12-28 17:05:00|14123.2|14121.6|14141.1|14139.4|14143.5|14141.6|14123|14121.6|1104
1703783400000|2023-12-28 17:10:00|14140.3|14138.6|14134.9|14133.3|14140.3|14138.6|14132.5|14130.4|519
1703783700000|2023-12-28 17:15:00|14135|14133.4|14129.2|14127.6|14135.1|14134|14128.7|14127.3|247
1703784000000|2023-12-28 17:20:00|14129.1|14127.5|14127.6|14126.1|14129.3|14128.3|14123.6|14122.3|374
1703784300000|2023-12-28 17:25:00|14127.4|14126.4|14128.6|14127.6|14130|14129|14126.7|14125|239
1703784600000|2023-12-28 17:30:00|14128.5|14127.5|14124.3|14123.3|14131.4|14129.7|14122.2|14121.2|392
1703784900000|2023-12-28 17:35:00|14124.4|14123.4|14129.3|14127.5|14131.1|14129.2|14123.5|14122.5|275
1703785200000|2023-12-28 17:40:00|14129.1|14127.3|14127.5|14125.9|14130.1|14128.3|14125.5|14124|178
1703785500000|2023-12-28 17:45:00|14127.2|14125.7|14126.4|14125.4|14127.4|14126.4|14124.8|14123.8|198
1703785800000|2023-12-28 17:50:00|14126.5|14125.5|14129.7|14128.7|14132.5|14130.9|14126.3|14125.3|222
1703786100000|2023-12-28 17:55:00|14129.6|14128.6|14122.4|14120.8|14130.3|14129.3|14122|14120.5|386
1703786400000|2023-12-28 18:00:00|14122|14121.4|14137.2|14135.5|14146.1|14144.6|14120.1|14118.5|1074
1703786700000|2023-12-28 18:05:00|14137.1|14135.4|14133.2|14131.5|14139.9|14138.1|14133.2|14131.5|721
1703787000000|2023-12-28 18:10:00|14133.3|14131.6|14138.3|14136.7|14143|14141.4|14132.4|14130.7|549
1703787300000|2023-12-28 18:15:00|14138.4|14136.8|14139.6|14138.6|14142.2|14140.9|14136.1|14135|357
1703787600000|2023-12-28 18:20:00|14139.4|14138.4|14146.2|14144.4|14149.3|14147.5|14138.3|14137|519
1703787900000|2023-12-28 18:25:00|14146.4|14144.6|14157.4|14156.4|14159.5|14158|14145.7|14143.9|380
1703788200000|2023-12-28 18:30:00|14157.5|14156.5|14158.6|14156.7|14159.6|14158|14155|14153.7|370
1703788500000|2023-12-28 18:35:00|14158.7|14156.8|14157.1|14155.6|14158.7|14157|14155.8|14153.8|302
1703788800000|2023-12-28 18:40:00|14157.2|14155.7|14154.2|14152.5|14158.5|14157.2|14153.4|14151.7|288
1703789100000|2023-12-28 18:45:00|14154.1|14152.4|14152.9|14151.2|14159|14157.3|14152.8|14151|416
1703789400000|2023-12-28 18:50:00|14152.8|14151.1|14150.7|14148.7|14152.9|14151.3|14149.3|14147|240
1703789700000|2023-12-28 18:55:00|14150.8|14148.8|14148.8|14147.2|14151.2|14149.4|14148.2|14146.7|321
1703790000000|2023-12-28 19:00:00|14148.9|14147.3|14147.1|14145.2|14150.5|14148.7|14145.3|14143.4|332
1703790300000|2023-12-28 19:05:00|14147.6|14145.3|14147.9|14146.1|14148.4|14146.6|14144.6|14143.2|259
1703790600000|2023-12-28 19:10:00|14148|14146.2|14149.2|14147.4|14149.9|14148.1|14146.4|14144.7|283
1703790900000|2023-12-28 19:15:00|14149.1|14147.3|14150|14149|14153|14151.6|14148.1|14146.4|353
1703791200000|2023-12-28 19:20:00|14149.9|14148.9|14150|14148.2|14152|14150.9|14149.2|14147.7|270
1703791500000|2023-12-28 19:25:00|14150.1|14148.3|14152.8|14151.8|14153|14152|14149.7|14148|161
1703791800000|2023-12-28 19:30:00|14152.6|14151.6|14154.7|14153.7|14154.9|14153.9|14150.6|14149.6|144
1703792100000|2023-12-28 19:35:00|14154.8|14153.8|14155.7|14154.7|14156.9|14155.9|14153.6|14151.9|177
1703792400000|2023-12-28 19:40:00|14155.5|14154.5|14155.6|14154.6|14157.1|14156|14154.7|14153.7|184
1703792700000|2023-12-28 19:45:00|14155.9|14154.9|14152|14151|14158|14157|14150.7|14149.7|206
1703793000000|2023-12-28 19:50:00|14151.9|14150.9|14147.6|14146.6|14152.6|14150.9|14147.1|14146.1|401
1703793300000|2023-12-28 19:55:00|14147.7|14146.7|14146.7|14145|14150.2|14149.2|14146.3|14144.7|356
1703793600000|2023-12-28 20:00:00|14146.5|14144.8|14144.3|14142.5|14146.9|14145.2|14142.7|14141|356
1703793900000|2023-12-28 20:05:00|14144.2|14142.6|14143.8|14142.8|14144.2|14142.9|14140.6|14139|185
1703794200000|2023-12-28 20:10:00|14143.7|14142.7|14143.9|14142.9|14144.3|14143.3|14142.2|14141.2|158
1703794500000|2023-12-28 20:15:00|14143.8|14142.8|14143.8|14142.8|14145.2|14144.2|14143.1|14142.1|114
1703794800000|2023-12-28 20:20:00|14143.7|14142.7|14136.8|14135.3|14144.4|14143.4|14136.7|14135.1|132
1703795100000|2023-12-28 20:25:00|14136.7|14135.2|14135.4|14134.4|14137.7|14136.6|14129.7|14128.4|321
1703795400000|2023-12-28 20:30:00|14135.5|14134.5|14136.4|14134.7|14137.5|14136|14134.8|14133.1|299
1703795700000|2023-12-28 20:35:00|14136.8|14135.1|14137.1|14135.4|14137.6|14135.9|14135.7|14134.4|295
1703796000000|2023-12-28 20:40:00|14136.6|14135.6|14136.1|14135.1|14137.2|14135.9|14136.1|14134.7|196
1703796300000|2023-12-28 20:45:00|14136.2|14135.2|14136.9|14135.9|14137.4|14136.1|14135.7|14134.7|110
1703796600000|2023-12-28 20:50:00|14137.2|14136.2|14138.2|14136.4|14139.6|14138.4|14136.7|14135.6|241
1703796900000|2023-12-28 20:55:00|14138.1|14136.3|14137.4|14136.4|14141.4|14139.8|14135.6|14133.8|315
1703797200000|2023-12-28 21:00:00|14137.3|14136.3|14141.1|14139.4|14143.4|14141.7|14137|14135.8|404
1703797500000|2023-12-28 21:05:00|14141.2|14139.5|14143.2|14141.3|14143.4|14141.6|14139.4|14137.7|234
1703797800000|2023-12-28 21:10:00|14143.3|14141.2|14143.1|14141.2|14144.3|14142.5|14141.7|14139.7|201
1703798100000|2023-12-28 21:15:00|14143.2|14141.3|14143.4|14141.6|14143.9|14142.1|14142|14140.6|145
1703798400000|2023-12-28 21:20:00|14143.5|14141.7|14143.4|14141.6|14143.7|14142.1|14142.9|14141.4|110
1703798700000|2023-12-28 21:25:00|14143.5|14141.7|14137.5|14135.7|14143.8|14142.3|14137.3|14135.6|165
1703799000000|2023-12-28 21:30:00|14137.4|14135.5|14141.1|14139.4|14143.5|14141.9|14137.2|14135.4|221
1703799300000|2023-12-28 21:35:00|14141.2|14139.6|14142.1|14140.4|14142.3|14141.1|14141.1|14139.6|163
1703799600000|2023-12-28 21:40:00|14141.6|14140.3|14141.5|14139.6|14142.8|14141.3|14141|14139.5|94
1703799900000|2023-12-28 21:45:00|14141.8|14139.4|14141.7|14139.6|14142|14140.1|14140.4|14138.7|144
1703800200000|2023-12-28 21:50:00|14141.8|14139.7|14142.1|14140.2|14142.7|14140.7|14140.6|14139|175
1703800500000|2023-12-28 21:55:00|14142.6|14139.7|14144.8|14137.8|14148.6|14141.6|14141.1|14134.1|373
1703800800000|2023-12-28 22:00:00|14144.9|14137.9|14143.5|14136.5|14145.8|14138.8|14143.3|14136.3|12
1703801100000|2023-12-28 22:05:00|14143.4|14136.4|14143.4|14136.4|14143.6|14136.6|14143.3|14136.3|10
1703801400000|2023-12-28 22:10:00|14143.5|14136.5|14143.6|14136.6|14149.3|14142.3|14143.3|14136.3|43
1703801700000|2023-12-28 22:15:00|14144|14137|14144|14137|14144.9|14137.9|14143.6|14136.6|38
1703802000000|2023-12-28 22:20:00|14144.1|14137.1|14144.9|14137.9|14146.6|14139.6|14144|14137|38
1703802300000|2023-12-28 22:25:00|14145|14138|14144.9|14137.9|14145|14138|14144.9|14137.9|2
1703802600000|2023-12-28 22:30:00|14144.7|14137.7|14144.4|14137.4|14145|14138|14143.9|14136.9|42
1703802900000|2023-12-28 22:35:00|14144.3|14137.3|14143.9|14136.9|14144.4|14137.4|14143.7|14136.7|17
1703803200000|2023-12-28 22:40:00|14143.7|14136.7|14143.8|14136.8|14144|14137|14143.6|14136.6|11
1703803500000|2023-12-28 22:45:00|14143.7|14136.7|14143.6|14136.6|14143.8|14136.8|14143.3|14136.3|32
1703803800000|2023-12-28 22:50:00|14143.5|14136.5|14143.2|14136.2|14143.7|14136.7|14143.2|14136.2|12
1703804100000|2023-12-28 22:55:00|14143.1|14136.1|14138.8|14133|14143.3|14136.3|14138.8|14132.6|29
1703804400000|2023-12-28 23:00:00|14138.6|14132.7|14129.9|14125.9|14141.9|14135.3|14129.9|14125.9|168
1703804700000|2023-12-28 23:05:00|14129.4|14126.4|14129.5|14127.2|14131.4|14128.3|14127|14124.4|167
1703805000000|2023-12-28 23:10:00|14129.4|14127.1|14128.9|14126.4|14132.5|14129.7|14128|14125.4|258
1703805300000|2023-12-28 23:15:00|14129|14125.8|14130|14127.9|14130.6|14128.6|14126.9|14124.5|216
1703805600000|2023-12-28 23:20:00|14129.9|14128|14132.5|14130.5|14132.9|14130.8|14128.8|14126.9|211
1703805900000|2023-12-28 23:25:00|14132.3|14130.4|14133.7|14131.9|14134.5|14132.5|14132.3|14130.4|122
1703806200000|2023-12-28 23:30:00|14133.5|14131.7|14138|14136.2|14139.7|14137.9|14133.5|14131.7|234
1703806500000|2023-12-28 23:35:00|14138.2|14136.3|14145|14143.3|14147.1|14145.1|14138|14136|284
1703806800000|2023-12-28 23:40:00|14144.7|14143.2|14139.3|14137.6|14146|14144|14138.8|14137.1|203
1703807100000|2023-12-28 23:45:00|14139.4|14137.7|14143.9|14142.2|14146.6|14144.9|14139|14137.3|466
1703807400000|2023-12-28 23:50:00|14144|14142.3|14144.8|14142.8|14147|14145.3|14143.9|14142.2|233
1703807700000|2023-12-28 23:55:00|14144.6|14142.6|14145.5|14143.5|14146.7|14144.6|14141.9|14140.3|178
1703808000000|2023-12-29 00:00:00|14145.1|14143.3|14151.5|14150|14153.1|14151.6|14138.9|14137|708
1703808300000|2023-12-29 00:05:00|14151.1|14150.1|14145.9|14144.9|14155.9|14154.3|14145.9|14144.9|410
1703808600000|2023-12-29 00:10:00|14146|14145|14142.9|14141.9|14153.2|14152.2|14142.6|14141|376
1703808900000|2023-12-29 00:15:00|14143|14142|14144|14143|14144.4|14143.1|14138.7|14137.5|462
1703809200000|2023-12-29 00:20:00|14144.1|14143.1|14138.9|14137.9|14144.2|14143.1|14137|14135.8|253
1703809500000|2023-12-29 00:25:00|14139.3|14138.3|14142.6|14141.6|14144.4|14143.4|14139.1|14137.9|75
1703809800000|2023-12-29 00:30:00|14143.2|14142.2|14150.5|14148.9|14152.6|14151.1|14142.9|14141.9|277
1703810100000|2023-12-29 00:35:00|14149.7|14148.1|14145|14143.3|14152.8|14151.3|14145|14143.3|404
1703810400000|2023-12-29 00:40:00|14145.1|14143.4|14148.2|14146.5|14149.1|14147.4|14142.8|14141.3|371
1703810700000|2023-12-29 00:45:00|14148.3|14146.4|14151.4|14149.9|14151.5|14150.2|14144.2|14142.7|406
1703811000000|2023-12-29 00:50:00|14151.1|14150.1|14165.3|14163.4|14165.3|14163.4|14145.4|14143.6|1441
1703811300000|2023-12-29 00:55:00|14165.7|14163.9|14164.3|14162.6|14167.6|14166.3|14160.3|14158.6|1304
1703811600000|2023-12-29 01:00:00|14164.4|14162.7|14160.2|14158.5|14165|14163.3|14158.6|14157|546
1703811900000|2023-12-29 01:05:00|14160.7|14158.6|14154.7|14153.7|14161.9|14160.4|14152.7|14151.3|535
1703812200000|2023-12-29 01:10:00|14154.8|14153.8|14160.3|14159.3|14163.5|14162.2|14154.6|14153.4|494
1703812500000|2023-12-29 01:15:00|14160.2|14159.2|14154.1|14153.1|14160.3|14159.3|14153.3|14151.9|520
1703812800000|2023-12-29 01:20:00|14154.3|14152.8|14151.9|14150.9|14156|14154.8|14151.4|14149.8|227
1703813100000|2023-12-29 01:25:00|14151.2|14150.2|14153.9|14152.9|14154.2|14153.2|14148.5|14147.3|528
1703813400000|2023-12-29 01:30:00|14153.8|14152.8|14154.2|14153.2|14159.8|14158.8|14153.5|14152.5|302
1703813700000|2023-12-29 01:35:00|14154.4|14153.4|14148.5|14147.5|14155.9|14154.9|14146.8|14145.8|321
1703814000000|2023-12-29 01:40:00|14148.6|14147.6|14150.9|14149.9|14153.2|14152.2|14146.6|14145.6|204
1703814300000|2023-12-29 01:45:00|14151.2|14150.2|14155.5|14154.5|14157.2|14156.1|14151.1|14150.1|226
1703814600000|2023-12-29 01:50:00|14155.6|14154.6|14152.1|14150.5|14158.1|14157|14152|14150.4|334
1703814900000|2023-12-29 01:55:00|14151.8|14150.2|14149|14148|14152.2|14150.8|14147.9|14146.3|161
1703815200000|2023-12-29 02:00:00|14149.1|14148.1|14147|14146|14149.1|14148.1|14144.9|14143.7|180
1703815500000|2023-12-29 02:05:00|14147.1|14146.1|14149.9|14148.9|14153.8|14152.8|14145.8|14144.6|283
1703815800000|2023-12-29 02:10:00|14150|14149|14145.7|14144.1|14150.4|14149.4|14145.6|14144|296
1703816100000|2023-12-29 02:15:00|14145.6|14144|14144.8|14143.8|14146.2|14144.7|14144.4|14143|145
1703816400000|2023-12-29 02:20:00|14144.4|14143.4|14138.9|14137.9|14144.6|14143.5|14137.2|14136.1|232
1703816700000|2023-12-29 02:25:00|14139|14138|14139.6|14138.6|14142|14140.1|14138.4|14137.1|203
1703817000000|2023-12-29 02:30:00|14139.5|14138.5|14141.3|14140.3|14143.3|14141.8|14138.9|14137.9|153
1703817300000|2023-12-29 02:35:00|14141|14140|14142.5|14140.8|14145.7|14144|14140.9|14139.7|141
1703817600000|2023-12-29 02:40:00|14141.9|14140.9|14138.8|14137.2|14143.7|14142|14138.3|14137|117
1703817900000|2023-12-29 02:45:00|14138.7|14137|14139.6|14138|14140.1|14138.5|14135.2|14133.3|191
1703818200000|2023-12-29 02:50:00|14139.7|14138.1|14142.8|14141.8|14143.9|14142.9|14139.7|14138.1|172
1703818500000|2023-12-29 02:55:00|14143.5|14142.5|14144.2|14142.6|14149|14147.4|14143.1|14141.2|255
1703818800000|2023-12-29 03:00:00|14144.3|14142.7|14143.9|14142.9|14146.1|14144.6|14141.8|14140.8|240
1703819100000|2023-12-29 03:05:00|14143.7|14142.7|14145.1|14144.1|14145.4|14144.4|14142.2|14141.2|128
1703819400000|2023-12-29 03:10:00|14145|14144|14147.8|14146.8|14148.3|14147|14143.8|14142.8|87
1703819700000|2023-12-29 03:15:00|14148.1|14146.6|14148.8|14147.2|14148.9|14147.2|14146.4|14145.2|95
1703820000000|2023-12-29 03:20:00|14148.9|14147.3|14150.7|14149.7|14152.3|14151.1|14147.4|14145.8|144
1703820300000|2023-12-29 03:25:00|14151|14150|14145.2|14143.6|14151.2|14150.2|14143.4|14141.7|165
1703820600000|2023-12-29 03:30:00|14145.4|14143.7|14143.3|14142.3|14145.6|14144|14142.6|14141.1|194
1703820900000|2023-12-29 03:35:00|14143.2|14142.2|14144|14143|14144.7|14143.7|14142.8|14141.8|71
1703821200000|2023-12-29 03:40:00|14143.9|14142.9|14140.9|14139.9|14144.1|14143.1|14140.1|14139.1|117
1703821500000|2023-12-29 03:45:00|14140.8|14139.8|14141|14140|14143|14142|14139.9|14138.9|118
1703821800000|2023-12-29 03:50:00|14140.9|14139.9|14148.2|14147.2|14148.8|14147.4|14140.8|14139.8|144
1703822100000|2023-12-29 03:55:00|14148.4|14146.9|14149.1|14148.1|14149.7|14148.6|14147.2|14145.9|195
1703822400000|2023-12-29 04:00:00|14149.2|14148.2|14143.9|14142.9|14149.7|14148.7|14143.9|14142.9|114
1703822700000|2023-12-29 04:05:00|14143.5|14142.5|14141.8|14140.8|14143.7|14142.7|14139.9|14138.5|155
1703823000000|2023-12-29 04:10:00|14141.9|14140.9|14147|14145.2|14149.8|14148|14141.8|14140.8|223
1703823300000|2023-12-29 04:15:00|14147.2|14145.4|14142.7|14141.7|14147.5|14145.8|14142.7|14141.1|173
1703823600000|2023-12-29 04:20:00|14143.1|14141.6|14144.3|14142.8|14145.3|14143.8|14140.4|14138.7|225
1703823900000|2023-12-29 04:25:00|14144.4|14142.6|14144.6|14142.9|14145.7|14144.3|14143|14141.7|134
1703824200000|2023-12-29 04:30:00|14144.8|14143.1|14140.9|14139.9|14145.8|14144.1|14140.3|14139.1|178
1703824500000|2023-12-29 04:35:00|14141|14140|14142.1|14141.1|14144.7|14142.9|14139.5|14137.8|204
1703824800000|2023-12-29 04:40:00|14142.2|14141.2|14143.7|14142.7|14144.2|14143.2|14141.8|14140.8|107
1703825100000|2023-12-29 04:45:00|14143.2|14142.2|14143.9|14142.9|14144.3|14143.3|14141.9|14140.9|155
1703825400000|2023-12-29 04:50:00|14143.8|14142.8|14146.8|14145.8|14146.9|14145.9|14143.7|14142.7|101
1703825700000|2023-12-29 04:55:00|14146.7|14145.7|14147|14145.4|14147.1|14145.8|14144.5|14143.5|92
1703826000000|2023-12-29 05:00:00|14147.1|14145.5|14146.4|14145.4|14147.7|14146.4|14145.2|14144.2|97
1703826300000|2023-12-29 05:05:00|14146.2|14145.2|14146|14145|14147.1|14146.1|14145.9|14144.7|86
1703826600000|2023-12-29 05:10:00|14145.9|14144.9|14145.1|14144.1|14146.2|14144.9|14143.6|14142.6|103
1703826900000|2023-12-29 05:15:00|14145|14144|14142.3|14140.6|14145.6|14144.6|14142.2|14140.5|88
1703827200000|2023-12-29 05:20:00|14142.2|14140.4|14138.7|14137.7|14143|14141.3|14137.3|14135.7|192
1703827500000|2023-12-29 05:25:00|14138.8|14137.8|14134.8|14133.8|14140.7|14138|14130.5|14129.5|237
1703827800000|2023-12-29 05:30:00|14134.9|14133.9|14132.5|14130.9|14135.5|14134.5|14128|14127|386
1703828100000|2023-12-29 05:35:00|14132.6|14131.5|14135.7|14133.9|14136.7|14135.1|14132.4|14130.8|240
1703828400000|2023-12-29 05:40:00|14136.3|14134|14135.3|14134.3|14139.1|14137.5|14135.1|14134|187
1703828700000|2023-12-29 05:45:00|14135.6|14134.1|14137.4|14135.7|14137.7|14136.1|14135|14133.8|114
1703829000000|2023-12-29 05:50:00|14137.3|14135.6|14137.2|14136.2|14138.2|14137.2|14135.7|14134.6|113
1703829300000|2023-12-29 05:55:00|14137.1|14136.1|14132.1|14131.1|14138|14137|14130.1|14129.1|216
1703829600000|2023-12-29 06:00:00|14132.2|14131.2|14136.2|14135.2|14137.5|14136.5|14130.9|14129.9|264
1703829900000|2023-12-29 06:05:00|14136.1|14135.1|14135.9|14134.9|14137.2|14136.2|14132.1|14131.1|299
1703830200000|2023-12-29 06:10:00|14135.8|14134.8|14129.8|14128.8|14137|14135.9|14129|14128|284
1703830500000|2023-12-29 06:15:00|14129.9|14128.9|14126.3|14124.7|14130.7|14129.7|14126.2|14124.6|293
1703830800000|2023-12-29 06:20:00|14126.2|14124.6|14127.3|14125.7|14129.5|14128.5|14125.5|14123.8|224
1703831100000|2023-12-29 06:25:00|14127.4|14125.8|14124.4|14122.8|14130|14128.9|14122.6|14121|353
1703831400000|2023-12-29 06:30:00|14124.5|14122.9|14126|14125|14128.2|14126.8|14122.7|14121|249
1703831700000|2023-12-29 06:35:00|14126.2|14125.2|14126.9|14125.9|14128.6|14127.6|14124.6|14123|167
1703832000000|2023-12-29 06:40:00|14126.4|14125.4|14124.6|14123|14126.8|14125.4|14123.2|14122.2|141
1703832300000|2023-12-29 06:45:00|14124.5|14122.9|14124.5|14122.9|14125|14124|14121.2|14119.8|185
1703832600000|2023-12-29 06:50:00|14124.8|14123.2|14124.7|14123.7|14125.9|14124.3|14123.9|14122.9|179
1703832900000|2023-12-29 06:55:00|14124.8|14123.8|14125|14124|14127.1|14126.1|14121.6|14120.6|206
1703833200000|2023-12-29 07:00:00|14124.8|14123.8|14121.9|14120.9|14127.6|14126.6|14121.7|14120.7|231
1703833500000|2023-12-29 07:05:00|14122.1|14121.1|14120.5|14118.9|14124.6|14123.3|14119.1|14117.6|442
1703833800000|2023-12-29 07:10:00|14120.8|14119.2|14118|14116.4|14121.7|14120.3|14117.3|14115.7|341
1703834100000|2023-12-29 07:15:00|14118.1|14116.5|14115.1|14114.1|14121|14120|14114.4|14113.4|310
1703834400000|2023-12-29 07:20:00|14115.2|14113.6|14117.1|14116.1|14117.9|14116.9|14114.7|14113.4|120
1703834700000|2023-12-29 07:25:00|14116.9|14115.9|14124.1|14123.1|14125.2|14124.2|14116.1|14115|188
1703835000000|2023-12-29 07:30:00|14124.2|14123.2|14127.9|14126.9|14129|14128|14124.2|14123.2|229
1703835300000|2023-12-29 07:35:00|14127.8|14126.8|14129.7|14128.7|14129.8|14128.8|14125.6|14124.6|224
1703835600000|2023-12-29 07:40:00|14129.8|14128.8|14133|14132|14133.8|14132.6|14128.9|14127.9|302
1703835900000|2023-12-29 07:45:00|14132.9|14131.9|14130.5|14129.5|14134|14133|14130.2|14129.2|154
1703836200000|2023-12-29 07:50:00|14130.2|14129.2|14129.9|14128.9|14131.1|14130.1|14128.1|14127.1|190
1703836500000|2023-12-29 07:55:00|14130.2|14129.2|14141.9|14140.9|14143.5|14142.5|14129.8|14128.8|289
1703836800000|2023-12-29 08:00:00|14140.6|14139.6|14139.1|14138.1|14141.2|14140.2|14135.3|14134.2|446
1703837100000|2023-12-29 08:05:00|14139.3|14137.8|14142.4|14141.4|14143.4|14142.2|14133.5|14132.5|439
1703837400000|2023-12-29 08:10:00|14142.3|14141.3|14138.1|14136.5|14143.6|14142.4|14136.2|14135|420
1703837700000|2023-12-29 08:15:00|14138|14136.4|14140.6|14139.1|14142|14140.9|14136.5|14135.1|525
1703838000000|2023-12-29 08:20:00|14141|14139.4|14147.1|14146.1|14148.2|14147.2|14140.5|14139.1|257
1703838300000|2023-12-29 08:25:00|14147.2|14146.2|14143|14142|14148.1|14147.1|14141.1|14139.9|322
1703838600000|2023-12-29 08:30:00|14143.4|14142.4|14138.7|14137.7|14145.5|14144.2|14138.7|14137.7|312
1703838900000|2023-12-29 08:35:00|14138.6|14137.6|14138.2|14137.2|14139.4|14138.2|14136.3|14135.3|255
1703839200000|2023-12-29 08:40:00|14138.3|14137.3|14144.7|14143.7|14147|14146|14138.3|14137.1|210
1703839500000|2023-12-29 08:45:00|14144.8|14143.8|14147.8|14146.8|14147.9|14146.9|14143.4|14142.4|256
1703839800000|2023-12-29 08:50:00|14147.9|14146.9|14153.4|14152.4|14154.9|14153.9|14147.9|14146.9|314
1703840100000|2023-12-29 08:55:00|14153.6|14152.6|14151.2|14150.2|14154.5|14153.5|14149.3|14148.3|322
1703840400000|2023-12-29 09:00:00|14151.8|14150.8|14149.4|14148.4|14153.4|14152.3|14148.5|14147.5|359
1703840700000|2023-12-29 09:05:00|14149.3|14148.3|14158.5|14157.5|14159.8|14158.5|14148.9|14147.7|571
1703841000000|2023-12-29 09:10:00|14158.7|14157.7|14162.9|14161.4|14162.9|14161.9|14157.3|14156.3|374
1703841300000|2023-12-29 09:15:00|14162.8|14161.3|14171.6|14170|14175.3|14174.3|14162.6|14161.3|531
1703841600000|2023-12-29 09:20:00|14171.3|14170.3|14167.3|14165.8|14174.2|14172.7|14164.9|14163.3|436
1703841900000|2023-12-29 09:25:00|14167.5|14166|14169.9|14168.9|14170.2|14169.2|14166.2|14164.7|335
1703842200000|2023-12-29 09:30:00|14170.1|14168.5|14169.2|14168.2|14170.4|14169.2|14162.9|14161.6|355
1703842500000|2023-12-29 09:35:00|14169.3|14168.3|14169.9|14168.9|14170.9|14169.9|14165|14163.8|365
1703842800000|2023-12-29 09:40:00|14170|14169|14176.4|14174.9|14181.3|14179.8|14168.5|14167.2|433
1703843100000|2023-12-29 09:45:00|14176.5|14175|14183.5|14182.5|14185|14183.5|14176.3|14174.7|495
1703843400000|2023-12-29 09:50:00|14183.4|14182.4|14184.3|14183.3|14188|14187|14182|14180.9|507
1703843700000|2023-12-29 09:55:00|14184.4|14183.4|14190.1|14189.1|14191.5|14190.5|14182.9|14181.9|376
1703844000000|2023-12-29 10:00:00|14190.3|14189.3|14185.6|14184.6|14191.8|14190.8|14182|14181|519
1703844300000|2023-12-29 10:05:00|14185.5|14184.5|14181.1|14180.1|14187.8|14186.1|14180.4|14179.4|335
1703844600000|2023-12-29 10:10:00|14181|14180|14174.3|14173.3|14181|14180|14173.3|14171.5|494
1703844900000|2023-12-29 10:15:00|14174.2|14173.2|14177.9|14176.9|14180.2|14179.2|14173|14171.2|475
1703845200000|2023-12-29 10:20:00|14177.8|14176.8|14179.4|14177.8|14182.1|14181.1|14177.5|14176.5|373
1703845500000|2023-12-29 10:25:00|14179.3|14177.6|14180.2|14179.2|14180.7|14179.7|14178.1|14177.1|244
1703845800000|2023-12-29 10:30:00|14180.4|14179.4|14171.1|14170.1|14180.9|14179.9|14171.1|14170.1|314
1703846100000|2023-12-29 10:35:00|14170.2|14169.2|14167.1|14166.1|14170.2|14169.2|14166.4|14165.4|326
1703846400000|2023-12-29 10:40:00|14167|14166|14170.6|14169.6|14173.8|14172.4|14166.9|14165.9|270
1703846700000|2023-12-29 10:45:00|14170.5|14169.5|14170.1|14169.1|14170.6|14169.6|14166.4|14165.4|206
1703847000000|2023-12-29 10:50:00|14170|14169|14170.1|14169.1|14173.8|14172.4|14168.3|14167.3|262
1703847300000|2023-12-29 10:55:00|14170.3|14169.3|14171.1|14170.1|14173.3|14172.3|14169.5|14168.5|233
1703847600000|2023-12-29 11:00:00|14170.8|14169.8|14168.2|14167.2|14171|14170|14164.3|14162.9|253
1703847900000|2023-12-29 11:05:00|14168.3|14167.3|14170.4|14169.4|14170.5|14169.5|14168.3|14167.3|164
1703848200000|2023-12-29 11:10:00|14170.3|14169.3|14171.8|14170.2|14174.8|14173.5|14169.4|14168.4|260
1703848500000|2023-12-29 11:15:00|14171.4|14170.4|14175.6|14174.6|14177.3|14176.1|14171.4|14170|267
1703848800000|2023-12-29 11:20:00|14176|14175|14174|14173|14176.8|14175.8|14172|14170.8|243
1703849100000|2023-12-29 11:25:00|14174.1|14173.1|14174.1|14173.1|14175.1|14174.1|14169.9|14168.9|262
1703849400000|2023-12-29 11:30:00|14174.4|14173.4|14170.3|14169.3|14177.5|14176.2|14170.3|14169.3|245
1703849700000|2023-12-29 11:35:00|14170.4|14169.4|14164.4|14163.4|14170.4|14169.4|14161.9|14160.9|280
1703850000000|2023-12-29 11:40:00|14164.5|14163.5|14163.8|14162.8|14166.3|14165.3|14163.8|14162.6|203
1703850300000|2023-12-29 11:45:00|14164.1|14162.6|14162|14161|14164.3|14162.9|14158.2|14156.9|279
1703850600000|2023-12-29 11:50:00|14162.1|14161.1|14157.1|14155.6|14163.8|14162.8|14155.4|14153.9|318
1703850900000|2023-12-29 11:55:00|14157.2|14155.5|14155.3|14153.7|14159.3|14157.7|14153.9|14152.5|427
1703851200000|2023-12-29 12:00:00|14155.5|14153.6|14147.9|14146.9|14155.7|14154.4|14147.8|14146.4|459
1703851500000|2023-12-29 12:05:00|14148|14147|14146.4|14144.6|14150.7|14149|14145.6|14144.1|411
1703851800000|2023-12-29 12:10:00|14146.3|14144.7|14145.4|14144.4|14147.3|14145.8|14142.6|14141|464
1703852100000|2023-12-29 12:15:00|14145.6|14144.6|14150.9|14149.3|14151.5|14150.1|14144.3|14143.1|328
1703852400000|2023-12-29 12:20:00|14150.8|14149.2|14143.5|14141.9|14151.2|14149.9|14142.6|14140.9|277
1703852700000|2023-12-29 12:25:00|14143.6|14142|14144.9|14143.4|14146|14144.7|14143.2|14141.6|256
1703853000000|2023-12-29 12:30:00|14145|14143.6|14149.4|14148.4|14149.6|14148.5|14139.2|14138.2|316
1703853300000|2023-12-29 12:35:00|14149.5|14148.5|14154.5|14152.8|14156.4|14154.8|14149.3|14148.3|325
1703853600000|2023-12-29 12:40:00|14154.2|14152.6|14151.4|14150.4|14154.6|14153.1|14148.9|14147.9|353
1703853900000|2023-12-29 12:45:00|14151.5|14150.5|14152|14151|14156.8|14155.8|14150.6|14149.6|263
1703854200000|2023-12-29 12:50:00|14152.1|14151.1|14153.6|14152.6|14155.4|14154.4|14151.3|14150.3|252
1703854500000|2023-12-29 12:55:00|14153|14152|14148.3|14147.3|14153.8|14152.8|14143|14142|423
1703854800000|2023-12-29 13:00:00|14148.4|14147.4|14153.9|14152.9|14155.8|14154.8|14146.8|14145.8|398
1703855100000|2023-12-29 13:05:00|14154.1|14153.1|14146.6|14145.6|14154.2|14153.2|14145.8|14144.8|264
1703855400000|2023-12-29 13:10:00|14146.8|14145.8|14151.7|14150.7|14153.9|14152.9|14145.5|14144.5|360
1703855700000|2023-12-29 13:15:00|14151.6|14150.6|14152.4|14151.4|14155.6|14154.6|14148.6|14147.6|361
1703856000000|2023-12-29 13:20:00|14151.9|14150.9|14155|14153.3|14156.4|14154.7|14147.1|14146.1|602
1703856300000|2023-12-29 13:25:00|14155.2|14153.4|14158.5|14157.5|14160.5|14159.2|14153.2|14151.7|544
1703856600000|2023-12-29 13:30:00|14158.6|14157.6|14162.8|14161.8|14170.1|14168.8|14156.6|14155.6|686
1703856900000|2023-12-29 13:35:00|14162.9|14161.9|14174.1|14173.1|14174.6|14173.6|14162.8|14161.6|769
1703857200000|2023-12-29 13:40:00|14174|14172.4|14172.9|14171.4|14174.4|14173|14169.3|14168.3|570
1703857500000|2023-12-29 13:45:00|14173|14171.5|14183.2|14182.2|14184.4|14183.4|14168.9|14167.6|785
1703857800000|2023-12-29 13:50:00|14183.4|14182.4|14186.1|14185.1|14188.8|14187.8|14182|14181|813
1703858100000|2023-12-29 13:55:00|14186|14185|14183.9|14182.9|14187|14185.5|14183|14181.4|654
1703858400000|2023-12-29 14:00:00|14184.2|14182.6|14176|14175|14184.2|14182.7|14172.3|14171.3|783
1703858700000|2023-12-29 14:05:00|14175.7|14174.7|14176.3|14175.3|14177.5|14176.5|14173.4|14172.4|365
1703859000000|2023-12-29 14:10:00|14175.9|14174.9|14179.4|14177.9|14181.9|14180.9|14173.1|14172.1|341
1703859300000|2023-12-29 14:15:00|14179.5|14178|14168.8|14167.3|14181.7|14180.7|14168.5|14166.8|373
1703859600000|2023-12-29 14:20:00|14168.9|14167.5|14167.1|14166.1|14170.3|14168.8|14163.3|14162.3|263
1703859900000|2023-12-29 14:25:00|14167|14166|14174|14173|14176|14175|14166.6|14165.5|382
1703860200000|2023-12-29 14:30:00|14174.5|14172.8|14170.6|14169.6|14176.9|14175.9|14166.4|14165.4|643
1703860500000|2023-12-29 14:35:00|14171.4|14169.9|14172.1|14170.6|14175.3|14174.3|14169.5|14168.3|645
1703860800000|2023-12-29 14:40:00|14172.2|14171.2|14164.9|14162.8|14173.3|14172.1|14163.5|14161.9|566
1703861100000|2023-12-29 14:45:00|14165.3|14163.5|14151.8|14150.8|14166.6|14165.5|14151.4|14150.4|621
1703861400000|2023-12-29 14:50:00|14151.5|14150.5|14155.6|14154.1|14158.8|14157.8|14148.3|14147|741
1703861700000|2023-12-29 14:55:00|14155.5|14154|14150.4|14148.8|14158.7|14157.7|14148.7|14147.6|600
1703862000000|2023-12-29 15:00:00|14150.1|14148.5|14138.1|14136.5|14150.1|14148.6|14137.6|14136|773
1703862300000|2023-12-29 15:05:00|14138.8|14136.6|14137.4|14135.9|14140.2|14138.8|14127.1|14126.1|718
1703862600000|2023-12-29 15:10:00|14137.6|14135.8|14130.6|14129.6|14138.6|14137.1|14130|14128.8|701
1703862900000|2023-12-29 15:15:00|14130.9|14129.3|14137.9|14136.2|14137.9|14136.7|14129.6|14127.9|627
1703863200000|2023-12-29 15:20:00|14138.1|14136.3|14143.2|14142.2|14144.4|14143.2|14137.5|14135.9|725
1703863500000|2023-12-29 15:25:00|14143.3|14142.3|14138.9|14137.4|14143.3|14142.3|14135|14133.8|588
1703863800000|2023-12-29 15:30:00|14139.1|14137.5|14133.1|14132.1|14139.1|14137.5|14126|14124.2|520
1703864100000|2023-12-29 15:35:00|14133.2|14132.2|14133.4|14131.8|14134.1|14132.9|14125.5|14124.8|608
1703864400000|2023-12-29 15:40:00|14133|14132|14140.4|14139.4|14150.6|14149|14123.3|14121.9|1210
1703864700000|2023-12-29 15:45:00|14141.1|14139.6|14137.2|14135.6|14145.8|14144.8|14123.6|14122.3|1445
1703865000000|2023-12-29 15:50:00|14137.3|14136.3|14127.3|14126.3|14138.4|14137|14124.4|14123.4|1610
1703865300000|2023-12-29 15:55:00|14127.4|14126.4|14100.9|14099.3|14127.4|14126.4|14090.4|14089.7|2212
1703865600000|2023-12-29 16:00:00|14100.6|14099.6|14102.6|14101|14112.1|14110.5|14090.6|14089.6|2165
1703865900000|2023-12-29 16:05:00|14102.7|14101.1|14095.9|14094.3|14105.7|14104.5|14089.6|14088.4|1189
1703866200000|2023-12-29 16:10:00|14096.4|14094.9|14095.8|14094.8|14102.9|14101.4|14088|14086.7|1022
1703866500000|2023-12-29 16:15:00|14095.3|14094.3|14097|14095.4|14099.3|14098.3|14091.6|14090.3|828
1703866800000|2023-12-29 16:20:00|14096.8|14095.3|14095.7|14094.7|14104.2|14103.2|14094.4|14093.3|731
1703867100000|2023-12-29 16:25:00|14095.3|14094.3|14098.1|14097.1|14103|14101.8|14094.8|14093.6|707
1703867400000|2023-12-29 16:30:00|14097.8|14096.3|14100|14098.3|14103.1|14101.8|14092.8|14091.8|731
1703867700000|2023-12-29 16:35:00|14099.5|14098.4|14093.6|14091.9|14100.9|14099.9|14092.6|14090.9|447
1703868000000|2023-12-29 16:40:00|14093.7|14092|14084.3|14082.7|14095.9|14094.9|14082.7|14081.4|517
1703868300000|2023-12-29 16:45:00|14084.9|14083.3|14089.1|14088.1|14089.1|14088.1|14082.6|14081.5|338
1703868600000|2023-12-29 16:50:00|14089|14088|14089.8|14088.8|14090.7|14089.7|14086.8|14085.1|437
1703868900000|2023-12-29 16:55:00|14089.9|14088.9|14092.7|14091.2|14096.5|14095.4|14087.7|14086.4|648
1703869200000|2023-12-29 17:00:00|14092.9|14091.6|14094.3|14092.8|14095.4|14094|14086.2|14085.1|624
1703869500000|2023-12-29 17:05:00|14094|14093|14093.5|14092.5|14095.7|14094.6|14092.7|14091.7|347
1703869800000|2023-12-29 17:10:00|14093.4|14092.4|14093.4|14092.4|14095.6|14094.8|14092.7|14091.8|420
1703870100000|2023-12-29 17:15:00|14093.3|14092.3|14083.5|14082.5|14094|14093|14083.1|14082.1|521
1703870400000|2023-12-29 17:20:00|14083.8|14082.3|14088.2|14087.2|14090.1|14088.4|14082.6|14081.4|455
1703870700000|2023-12-29 17:25:00|14088.1|14087.1|14095.6|14094.1|14096.4|14095.1|14087.1|14086.1|288
1703871000000|2023-12-29 17:30:00|14095.7|14094|14096.1|14094.6|14096.4|14095|14091.3|14089.8|396
1703871300000|2023-12-29 17:35:00|14095.9|14094.3|14097.4|14095.9|14099.1|14097.6|14095.9|14094.2|420
1703871600000|2023-12-29 17:40:00|14097.1|14096.1|14089.5|14088.5|14097.4|14096.1|14089.4|14088.4|350
1703871900000|2023-12-29 17:45:00|14089.2|14088.2|14086|14085|14090.1|14089.1|14085|14084|323
1703872200000|2023-12-29 17:50:00|14086.3|14085.3|14080.9|14079.9|14087|14086|14080.9|14079.5|241
1703872500000|2023-12-29 17:55:00|14081.1|14079.6|14085.3|14083.7|14086.9|14085.6|14080.4|14079|797
1703872800000|2023-12-29 18:00:00|14085.1|14084.1|14107.6|14106.1|14108.4|14107.2|14084.8|14083.8|1382
1703873100000|2023-12-29 18:05:00|14107.1|14105.6|14101.6|14100.1|14108.3|14106.9|14101.5|14099.9|701
1703873400000|2023-12-29 18:10:00|14101.7|14100|14096|14094.4|14101.7|14100|14095.4|14093.8|686
1703873700000|2023-12-29 18:15:00|14095.9|14094.3|14099.6|14098|14101.8|14100.2|14095.8|14094.3|613
1703874000000|2023-12-29 18:20:00|14099.8|14098.3|14098.6|14097.6|14100.8|14099.5|14096.3|14095.2|442
1703874300000|2023-12-29 18:25:00|14098.1|14096.6|14101.1|14099.5|14101.7|14100.2|14096.6|14095.4|298
1703874600000|2023-12-29 18:30:00|14100.9|14099.9|14095.9|14094.9|14101.4|14100.4|14095.6|14094.6|274
1703874900000|2023-12-29 18:35:00|14095.7|14094.7|14098.6|14097.6|14099.6|14098.3|14095.6|14094.6|247
1703875200000|2023-12-29 18:40:00|14098.8|14097.3|14094|14093|14099.1|14097.6|14093.7|14092.6|361
1703875500000|2023-12-29 18:45:00|14094.1|14093.1|14089|14088|14096.2|14094.9|14089|14088|286
1703875800000|2023-12-29 18:50:00|14088.9|14087.9|14093.5|14092.5|14094.4|14093.4|14088.9|14087.9|314
1703876100000|2023-12-29 18:55:00|14093.6|14092.6|14092.7|14091.7|14096.3|14094.8|14091|14090|415
1703876400000|2023-12-29 19:00:00|14093|14091.4|14094.1|14092.6|14095|14093.7|14090.3|14089|361
1703876700000|2023-12-29 19:05:00|14093.8|14092.8|14095.3|14093.6|14095.9|14094.3|14093.4|14092|225
1703877000000|2023-12-29 19:10:00|14095.2|14093.5|14099.5|14097.9|14103.3|14102.1|14095.2|14093.5|280
1703877300000|2023-12-29 19:15:00|14099.8|14098|14099.9|14098.2|14101.7|14100.1|14097.1|14095.8|219
1703877600000|2023-12-29 19:20:00|14100|14098.3|14104.3|14102.7|14104.5|14103|14098.8|14097.3|175
1703877900000|2023-12-29 19:25:00|14104.4|14102.8|14107.8|14106.2|14108.7|14107.1|14103.4|14101.9|247
1703878200000|2023-12-29 19:30:00|14108.1|14106.5|14108.9|14107.2|14109.4|14108.4|14106.7|14105.3|210
1703878500000|2023-12-29 19:35:00|14109|14107.3|14106.4|14105.4|14109|14107.3|14103.8|14102.2|241
1703878800000|2023-12-29 19:40:00|14106.5|14105.5|14104.8|14103.3|14107.3|14105.8|14103.3|14102.3|152
1703879100000|2023-12-29 19:45:00|14104.9|14103.4|14099.8|14098.8|14105.5|14104.3|14098.7|14097.5|247
1703879400000|2023-12-29 19:50:00|14100|14098.5|14102.9|14101.9|14103.6|14102.3|14099.5|14098.2|163
1703879700000|2023-12-29 19:55:00|14103.2|14101.6|14103.1|14102.1|14105.3|14104.3|14101.5|14100.2|293
1703880000000|2023-12-29 20:00:00|14103|14102|14101.9|14100.9|14104.5|14103.5|14101.7|14100.7|112
1703880300000|2023-12-29 20:05:00|14101.8|14100.8|14097.5|14096.5|14101.8|14100.8|14097.1|14096.1|170
1703880600000|2023-12-29 20:10:00|14097.4|14096.4|14097.7|14096.7|14102|14100.4|14097.4|14096.4|176
1703880900000|2023-12-29 20:15:00|14097.6|14096.6|14100.1|14098.5|14100.1|14098.7|14096.6|14095.4|123
1703881200000|2023-12-29 20:20:00|14099.8|14098.8|14101.8|14100.2|14103|14101.3|14099.4|14097.8|160
1703881500000|2023-12-29 20:25:00|14101.4|14099.9|14101.4|14100.4|14102.3|14101.3|14100.7|14099.5|119
1703881800000|2023-12-29 20:30:00|14101.9|14100.9|14100.7|14099.7|14102.1|14101.1|14100.3|14098.7|117
1703882100000|2023-12-29 20:35:00|14100.6|14099.6|14101.7|14100.7|14102.2|14100.9|14099.7|14098.1|124
1703882400000|2023-12-29 20:40:00|14101.8|14100.8|14102.8|14101.8|14103.6|14102.6|14100.4|14099.4|124
1703882700000|2023-12-29 20:45:00|14102.7|14101.7|14102|14101|14104|14103|14101.8|14100.8|112
1703883000000|2023-12-29 20:50:00|14102.1|14101.1|14103.3|14102.3|14104.5|14103.3|14101|14099.3|323
1703883300000|2023-12-29 20:55:00|14103.4|14102.4|14098.9|14097.3|14105.9|14104.3|14095.8|14094.8|433
1703883600000|2023-12-29 21:00:00|14099.2|14097.2|14101.8|14100.8|14108.9|14107.9|14099.2|14097.2|304
1703883900000|2023-12-29 21:05:00|14101.7|14100.7|14105.4|14104.4|14106.3|14105.3|14100.7|14099.7|117
1703884200000|2023-12-29 21:10:00|14105.3|14104.3|14104.6|14103.6|14106|14105|14104.4|14103.4|164
1703884500000|2023-12-29 21:15:00|14104.5|14103.5|14104.6|14103.6|14106|14105|14104.4|14103.4|94
1703884800000|2023-12-29 21:20:00|14104.7|14103.7|14105.8|14104.8|14106.1|14105.1|14104.7|14103.7|105
1703885100000|2023-12-29 21:25:00|14105.9|14104.9|14103.3|14102.3|14105.9|14104.9|14102.7|14101.7|166
1703885400000|2023-12-29 21:30:00|14103.4|14102.4|14104.8|14103.8|14104.9|14103.9|14102.1|14101.1|96
1703885700000|2023-12-29 21:35:00|14105|14104|14104.6|14103.6|14105.8|14104.8|14104.1|14103.1|140
1703886000000|2023-12-29 21:40:00|14104.5|14103.5|14104.4|14103.4|14106.2|14104.9|14104.3|14101.9|104
1703886300000|2023-12-29 21:45:00|14104.2|14103.2|14104.6|14100.5|14106.4|14103.5|14102.8|14099.2|443
1703886600000|2023-12-29 21:50:00|14104.7|14100.6|14105.7|14100.3|14107.5|14102|14103.5|14097.5|405
1703886900000|2023-12-29 21:55:00|14106.2|14099.8|14108.8|14101.8|14110.4|14103.4|14101.9|14094.9|564
1704142800000|2024-01-01 21:00:00|14088.9|14078.6|14091.4|14083.1|14091.9|14083.7|14088.3|14078.6|10
1704143100000|2024-01-01 21:05:00|14091.8|14083.2|14092.1|14080.1|14092.1|14083.8|14090.7|14079.9|9
1704143400000|2024-01-01 21:10:00|14090|14078|14091.1|14079.1|14091.6|14080.9|14090|14078|10
1704143700000|2024-01-01 21:15:00|14091.5|14079.5|14091.2|14079.2|14091.5|14079.5|14090.3|14078.3|4
1704144000000|2024-01-01 21:20:00|14091.6|14080.9|14091.6|14080.9|14091.6|14080.9|14091.6|14080.9|1
1704144300000|2024-01-01 21:25:00|14091.3|14079.3|14091|14079|14092.1|14080.1|14091|14079|11
1704144600000|2024-01-01 21:30:00|14090.5|14078.5|14091.8|14079.9|14091.8|14079.9|14090.5|14078.5|4
1704144900000|2024-01-01 21:35:00|14091.6|14079.7|14086.7|14079.7|14091.8|14079.9|14086.7|14079.7|3
1704145200000|2024-01-01 21:40:00|14086.6|14078.9|14090.6|14079.6|14090.8|14080.3|14086.6|14078.8|1664
1704145500000|2024-01-01 21:45:00|14090.1|14079.5|14090.2|14084.2|14090.8|14084.8|14087|14078.7|14
1704145800000|2024-01-01 21:50:00|14091|14085.1|14091|14085.1|14091|14085.1|14091|14085.1|1
1704146100000|2024-01-01 21:55:00|14090.5|14083.5|14091.2|14084.2|14092.4|14085.4|14090.5|14083.5|19
1704146400000|2024-01-01 22:00:00|14091.1|14084.1|14089.8|14082.8|14091.2|14084.2|14089.8|14082.8|9
1704146700000|2024-01-01 22:05:00|14090|14083|14090.4|14083.4|14090.4|14083.4|14089.9|14082.9|5
1704147000000|2024-01-01 22:10:00|14092.9|14085.9|14090.4|14083.4|14092.9|14085.9|14089.3|14083|11
1704147300000|2024-01-01 22:15:00|14090.5|14083.5|14090.6|14083.6|14090.6|14083.6|14090.5|14083.5|2
1704147600000|2024-01-01 22:20:00|14090.5|14083.5|14090.8|14083.8|14090.8|14083.8|14090.1|14083.1|22
1704147900000|2024-01-01 22:25:00|14090.9|14083.9|14096.2|14089.2|14099.3|14092.3|14090.9|14083.9|44
1704148200000|2024-01-01 22:30:00|14096.4|14089.4|14095.4|14088.4|14096.7|14089.7|14095.4|14088.4|22
1704148500000|2024-01-01 22:35:00|14095.7|14088.7|14092.6|14085.6|14100.4|14093.4|14092.6|14085.6|37
1704148800000|2024-01-01 22:40:00|14092.7|14085.7|14093.3|14086.3|14093.3|14086.3|14092.6|14085.6|13
1704149100000|2024-01-01 22:45:00|14093.1|14086.1|14093.1|14086.1|14093.3|14086.3|14092.9|14085.9|21
1704149400000|2024-01-01 22:50:00|14093|14086|14093.2|14086.2|14093.2|14086.2|14092.8|14085.8|15
1704149700000|2024-01-01 22:55:00|14093.1|14086.1|14093|14086|14094|14087|14091.5|14084.5|42
1704150000000|2024-01-01 23:00:00|14093.2|14086.2|14090.2|14086.1|14096.2|14089.2|14088.2|14082.5|171
1704150300000|2024-01-01 23:05:00|14089.7|14086.6|14083.6|14080.5|14090|14087.2|14083.2|14080.3|163
1704150600000|2024-01-01 23:10:00|14083.5|14080.6|14083.5|14081.3|14084.2|14081.7|14082.4|14079.5|268
1704150900000|2024-01-01 23:15:00|14083.2|14081.2|14090|14087.8|14091|14088.9|14083.2|14081.2|341
1704151200000|2024-01-01 23:20:00|14089.8|14087.7|14091|14088.9|14091.1|14089.4|14087.8|14085.8|335
1704151500000|2024-01-01 23:25:00|14090.9|14089|14094.6|14092.7|14094.8|14092.9|14090.3|14088.2|289
1704151800000|2024-01-01 23:30:00|14094.5|14092.6|14094.3|14093.3|14097|14095.2|14093.2|14091.4|210
1704152100000|2024-01-01 23:35:00|14094|14092.5|14094.8|14093.8|14095.5|14094|14091.6|14089.7|288
1704152400000|2024-01-01 23:40:00|14094.7|14093.7|14097.6|14096.6|14098.1|14097.1|14094.7|14093.7|175
1704152700000|2024-01-01 23:45:00|14097.5|14096.5|14109.6|14108.6|14112.5|14110.6|14097.5|14096.5|362
1704153000000|2024-01-01 23:50:00|14109.9|14108.3|14111.4|14110.4|14111.9|14110.7|14106.6|14104.9|382
1704153300000|2024-01-01 23:55:00|14110.9|14109.8|14112|14111|14113.5|14112.5|14110.9|14109.8|290
1704153600000|2024-01-02 00:00:00|14111.9|14110.9|14111.6|14110.6|14114.6|14113.6|14110.4|14109.1|351
1704153900000|2024-01-02 00:05:00|14111.5|14110.5|14115|14114|14117.6|14116|14111.4|14110.4|182
1704154200000|2024-01-02 00:10:00|14115.2|14113.6|14117.4|14116.4|14117.8|14116.8|14113.8|14112.2|215
1704154500000|2024-01-02 00:15:00|14117.6|14116.6|14126.3|14125.3|14127|14126|14116|14115|241
1704154800000|2024-01-02 00:20:00|14126.2|14125.2|14133.2|14132.2|14133.8|14132.8|14126.1|14125.1|252
1704155100000|2024-01-02 00:25:00|14133.1|14132.1|14131.5|14130.5|14138.6|14137.6|14129.8|14128.8|270
1704155400000|2024-01-02 00:30:00|14132.3|14131.3|14126.6|14125.6|14133.7|14132.7|14126.1|14124.7|241
1704155700000|2024-01-02 00:35:00|14126.7|14125.7|14129.4|14128.7|14130.1|14129.4|14124.2|14123.2|186
1704156000000|2024-01-02 00:40:00|14129.5|14128.8|14128.2|14127.5|14129.6|14128.9|14124.8|14123.8|141
1704156300000|2024-01-02 00:45:00|14128.5|14127.8|14123.4|14122.4|14130.7|14130|14121.3|14120.3|186
1704156600000|2024-01-02 00:50:00|14123.8|14122.8|14121|14120|14126.9|14125.9|14120.1|14119.1|218
1704156900000|2024-01-02 00:55:00|14121.1|14120.1|14114.9|14113.9|14121.1|14120.1|14114.7|14113.7|284
1704157200000|2024-01-02 01:00:00|14115.3|14114.2|14122.3|14121.3|14125.5|14124.5|14114.7|14114|329
1704157500000|2024-01-02 01:05:00|14122.4|14121.4|14120.3|14119.3|14123.3|14122.3|14116.1|14115.1|295
1704157800000|2024-01-02 01:10:00|14120.4|14119.4|14125.2|14124.2|14125.6|14124.6|14119.4|14118.4|183
1704158100000|2024-01-02 01:15:00|14125|14124|14122.2|14121.5|14125.8|14124.8|14121.5|14120.5|160
1704158400000|2024-01-02 01:20:00|14122.1|14121.4|14130.5|14129.8|14131.5|14130.8|14122.1|14121.4|130
1704158700000|2024-01-02 01:25:00|14130.4|14129.7|14133.8|14132.8|14135.2|14134.2|14128|14127|254
1704159000000|2024-01-02 01:30:00|14133.9|14132.9|14143.4|14142.4|14143.5|14142.5|14130.2|14129.2|545
1704159300000|2024-01-02 01:35:00|14143.1|14142.1|14145.8|14144.8|14146.5|14145.5|14142.3|14141.3|349
1704159600000|2024-01-02 01:40:00|14145.9|14144.9|14137.6|14136.6|14146.3|14145.3|14137.3|14136.5|159
1704159900000|2024-01-02 01:45:00|14137.5|14136.8|14142.7|14142|14143|14142|14136.2|14135.5|176
1704160200000|2024-01-02 01:50:00|14142.6|14141.9|14141.7|14140.7|14143.3|14142.6|14140.5|14139.5|133
1704160500000|2024-01-02 01:55:00|14141.6|14140.6|14144.5|14143.8|14144.7|14143.9|14140.4|14139.4|121
1704160800000|2024-01-02 02:00:00|14144.1|14143.4|14143.4|14142.4|14144.5|14143.8|14142.9|14142.2|37
1704161100000|2024-01-02 02:05:00|14143.5|14142.5|14142.4|14141.7|14144.8|14144.1|14140.3|14139.3|172
1704161400000|2024-01-02 02:10:00|14142.3|14141.6|14140.2|14139.2|14143.3|14142.4|14139.6|14138.7|110
1704161700000|2024-01-02 02:15:00|14140.4|14139.4|14138.5|14137.5|14140.4|14139.4|14137.1|14136.4|121
1704162000000|2024-01-02 02:20:00|14138.6|14137.6|14139.4|14138.7|14140.8|14140.1|14138.1|14137.4|153
1704162300000|2024-01-02 02:25:00|14139.2|14138.5|14140.8|14140.1|14140.8|14140.1|14138.2|14137.5|88
1704162600000|2024-01-02 02:30:00|14140.7|14140|14152.6|14151.6|14168|14166.2|14139.3|14138.3|661
1704162900000|2024-01-02 02:35:00|14152.2|14151.2|14152.8|14151.8|14152.8|14151.8|14149.1|14147.6|352
1704163200000|2024-01-02 02:40:00|14152.9|14151.9|14149.3|14148.6|14153|14152|14148.1|14147.1|214
1704163500000|2024-01-02 02:45:00|14149.2|14148.5|14153.7|14152.7|14156.8|14155.8|14148.6|14147.9|264
1704163800000|2024-01-02 02:50:00|14153.5|14152.5|14156.4|14155.4|14157.3|14156.3|14149.3|14148.3|240
1704164100000|2024-01-02 02:55:00|14156.2|14155.2|14157.1|14156.1|14159.9|14159.1|14154.3|14153.3|313
1704164400000|2024-01-02 03:00:00|14157|14156|14158.5|14157.5|14161.5|14160.5|14156.1|14155.1|245
1704164700000|2024-01-02 03:05:00|14158.8|14157.8|14158.5|14157.5|14160.6|14159.6|14156.8|14155.8|179
1704165000000|2024-01-02 03:10:00|14158.6|14157.6|14153.8|14152.8|14158.6|14157.6|14152.7|14151.5|239
1704165300000|2024-01-02 03:15:00|14153.5|14152.5|14156.8|14155.3|14157.7|14155.8|14152.3|14151.3|249
1704165600000|2024-01-02 03:20:00|14156.6|14155.6|14157.2|14156.2|14160.3|14159.3|14155.7|14154.7|180
1704165900000|2024-01-02 03:25:00|14157.1|14156.1|14166.6|14165.6|14167.4|14166.4|14157|14156|174
1704166200000|2024-01-02 03:30:00|14166.5|14165.5|14160.7|14159.7|14166.5|14165.5|14160.5|14159.5|192
1704166500000|2024-01-02 03:35:00|14161.3|14160.3|14159.6|14158.6|14161.9|14160.9|14159.3|14158.3|161
1704166800000|2024-01-02 03:40:00|14159.4|14158.4|14160.6|14159.6|14162.6|14160.9|14158|14157|166
1704167100000|2024-01-02 03:45:00|14160.5|14159.5|14152.1|14151.1|14160.9|14159.9|14151.6|14150.6|214
1704167400000|2024-01-02 03:50:00|14152.2|14151.2|14155|14154|14155.3|14154.3|14152.2|14151.2|99
1704167700000|2024-01-02 03:55:00|14155.1|14154.1|14150.4|14149.4|14156.3|14155.3|14149.9|14148.9|84
1704168000000|2024-01-02 04:00:00|14150.6|14149.6|14150.3|14149.3|14150.7|14149.7|14147|14145.6|159
1704168300000|2024-01-02 04:05:00|14150.2|14149.2|14153.8|14152.8|14156|14155|14150.1|14149.1|232
1704168600000|2024-01-02 04:10:00|14153.9|14152.9|14156.6|14155.6|14158.2|14157.2|14153.3|14152.3|196
1704168900000|2024-01-02 04:15:00|14156.3|14155.3|14159.1|14158.4|14159.2|14158.4|14155.3|14154.3|122
1704169200000|2024-01-02 04:20:00|14158.7|14158|14155.3|14154.3|14158.7|14158|14154.6|14153.6|90
1704169500000|2024-01-02 04:25:00|14155.2|14154.2|14155.7|14155|14157.1|14156.4|14154.9|14154.1|124
1704169800000|2024-01-02 04:30:00|14155.8|14155.1|14154.5|14153.8|14156.2|14155.2|14152.4|14151.7|126
1704170100000|2024-01-02 04:35:00|14154.4|14153.7|14154.4|14153.7|14155|14154.3|14152.8|14152.1|74
1704170400000|2024-01-02 04:40:00|14154.3|14153.6|14157.9|14156.9|14158.3|14157.3|14154.3|14152.5|104
1704170700000|2024-01-02 04:45:00|14158|14157|14158.3|14157.3|14159.3|14158.3|14154.5|14153.5|101
1704171000000|2024-01-02 04:50:00|14158.2|14157.2|14157.2|14156.5|14158.2|14157.2|14155.3|14154.6|59
1704171300000|2024-01-02 04:55:00|14157.3|14156.6|14154.5|14153.5|14157.6|14156.6|14153.6|14152.6|85
1704171600000|2024-01-02 05:00:00|14154.1|14153.4|14150.4|14149.4|14154.3|14153.4|14149.4|14148.1|145
1704171900000|2024-01-02 05:05:00|14150.5|14149.5|14147.1|14146.1|14151.1|14150.1|14146.7|14145.7|95
1704172200000|2024-01-02 05:10:00|14147.2|14146.2|14146|14145.3|14149.3|14148.3|14144.4|14143.7|221
1704172500000|2024-01-02 05:15:00|14146.1|14145.4|14144.6|14143.6|14146.4|14145.7|14144.3|14143.3|116
1704172800000|2024-01-02 05:20:00|14144.7|14143.7|14146.5|14145.5|14146.9|14145.9|14143.7|14142.9|158
1704173100000|2024-01-02 05:25:00|14146.4|14145.4|14146.4|14145.4|14147.7|14146.7|14145.7|14144.7|147
1704173400000|2024-01-02 05:30:00|14146.5|14145.5|14144.5|14143.5|14147.3|14146.3|14142.8|14141.8|127
1704173700000|2024-01-02 05:35:00|14144.7|14143.7|14148.2|14147.2|14148.4|14147.4|14141.7|14140.9|143
1704174000000|2024-01-02 05:40:00|14147.6|14146.6|14145.4|14144.4|14147.6|14146.8|14145.1|14144.1|95
1704174300000|2024-01-02 05:45:00|14145.1|14144.1|14139.1|14138.4|14145.6|14144.6|14138.1|14137.1|183
1704174600000|2024-01-02 05:50:00|14139.2|14138.5|14137.4|14136.7|14140.9|14139.9|14136.1|14135.1|154
1704174900000|2024-01-02 05:55:00|14137.3|14136.6|14135.5|14134.5|14141|14140|14135.3|14134.3|144
1704175200000|2024-01-02 06:00:00|14135.4|14134.4|14138.2|14137.5|14140.3|14139.3|14134.3|14133.3|234
1704175500000|2024-01-02 06:05:00|14137.9|14137.2|14137.5|14136.5|14140.2|14139.5|14137.3|14136.3|117
1704175800000|2024-01-02 06:10:00|14137|14136.3|14140.6|14139.9|14140.6|14139.9|14137|14136.3|139
1704176100000|2024-01-02 06:15:00|14140.7|14140|14137.5|14136.8|14141.9|14140.9|14136.9|14136.2|153
1704176400000|2024-01-02 06:20:00|14137.6|14136.9|14138.6|14137.6|14139.4|14138.4|14136|14135|149
1704176700000|2024-01-02 06:25:00|14138.5|14137.5|14139.6|14138.9|14143.7|14142.7|14137.4|14136.7|155
1704177000000|2024-01-02 06:30:00|14139.4|14138.7|14141.8|14140.8|14142.6|14141.6|14136.6|14135.6|143
1704177300000|2024-01-02 06:35:00|14141.9|14140.9|14144.7|14143.7|14145.3|14144.5|14139.6|14138.6|169
1704177600000|2024-01-02 06:40:00|14144.6|14143.6|14142.1|14141.1|14144.8|14144.1|14142.1|14141.1|179
1704177900000|2024-01-02 06:45:00|14142|14141|14146.2|14145.2|14146.5|14145.3|14140.7|14139.7|195
1704178200000|2024-01-02 06:50:00|14146.3|14145.3|14152.1|14151.1|14152.7|14151.7|14146.2|14145.2|264
1704178500000|2024-01-02 06:55:00|14152.4|14151.4|14153.1|14152.1|14156.2|14155.2|14152|14151|220
1704178800000|2024-01-02 07:00:00|14153|14152|14155.4|14154.4|14161|14160|14152.2|14151.2|584
1704179100000|2024-01-02 07:05:00|14155.5|14154.5|14149.5|14148.5|14157.1|14156.4|14147.5|14146.5|392
1704179400000|2024-01-02 07:10:00|14149.6|14148.6|14149.3|14148.3|14152.4|14151.4|14146.3|14145.3|467
1704179700000|2024-01-02 07:15:00|14149.5|14148.5|14149.2|14148.2|14151.2|14150.2|14145.5|14144.5|492
1704180000000|2024-01-02 07:20:00|14148.9|14147.9|14143.3|14142.3|14153.6|14152.6|14142.1|14140.9|479
1704180300000|2024-01-02 07:25:00|14143.4|14142.4|14145.1|14144.1|14146.3|14145.6|14143.1|14142.1|517
1704180600000|2024-01-02 07:30:00|14144.7|14143.7|14144.1|14143.1|14145.2|14144.4|14139.4|14138.4|477
1704180900000|2024-01-02 07:35:00|14144|14143|14143.2|14142.2|14145.9|14144.9|14140.1|14139.1|417
1704181200000|2024-01-02 07:40:00|14143.1|14142.1|14145.9|14144.9|14146.2|14145.2|14142.4|14141.7|417
1704181500000|2024-01-02 07:45:00|14146.3|14145.3|14150.8|14149.8|14155|14154|14145.6|14144.6|527
1704181800000|2024-01-02 07:50:00|14151.4|14150.4|14151.3|14150.3|14153.3|14151.9|14148.7|14147.7|476
1704182100000|2024-01-02 07:55:00|14151.1|14150.1|14155.2|14154.5|14156.2|14155.4|14148.4|14147.7|506
1704182400000|2024-01-02 08:00:00|14154.9|14154.2|14143.6|14142.6|14156|14155.3|14143|14142|814
1704182700000|2024-01-02 08:05:00|14143.2|14142.2|14144.5|14143.8|14147.6|14146.9|14141.8|14140.8|748
1704183000000|2024-01-02 08:10:00|14144.7|14144|14135.3|14134.3|14145.7|14144.7|14132.9|14131.9|664
1704183300000|2024-01-02 08:15:00|14135.4|14134.4|14130.7|14129.7|14137.9|14137.2|14130.7|14129.7|571
1704183600000|2024-01-02 08:20:00|14130.8|14129.8|14133.9|14132.9|14134.1|14133.1|14129.8|14129|526
1704183900000|2024-01-02 08:25:00|14133.8|14132.8|14141.4|14140.4|14143.5|14142.5|14132.5|14131.6|545
1704184200000|2024-01-02 08:30:00|14141.6|14140.6|14142.8|14141.8|14144.9|14143.9|14139.3|14138.3|593
1704184500000|2024-01-02 08:35:00|14142.6|14141.6|14149.5|14148.5|14153.1|14152.1|14142.5|14141.5|611
1704184800000|2024-01-02 08:40:00|14149.6|14148.6|14147.7|14146.7|14149.7|14148.7|14146.4|14145.4|399
1704185100000|2024-01-02 08:45:00|14148|14147|14149.6|14148.6|14151.9|14151|14147.6|14146.6|540
1704185400000|2024-01-02 08:50:00|14149.7|14148.7|14156.9|14155.9|14159.8|14158.8|14149.4|14148.4|589
1704185700000|2024-01-02 08:55:00|14157|14156|14156|14155|14159.5|14158.5|14153.4|14152.4|485
1704186000000|2024-01-02 09:00:00|14156.1|14155.1|14156.2|14155.2|14157.7|14156.7|14151.1|14150.1|450
1704186300000|2024-01-02 09:05:00|14156.3|14155.3|14156.6|14155.6|14158|14157.3|14153.7|14152.7|402
1704186600000|2024-01-02 09:10:00|14156.2|14155.2|14164.8|14163.8|14167.8|14167.1|14156.2|14155.2|508
1704186900000|2024-01-02 09:15:00|14164.9|14163.9|14163.5|14162.5|14167.4|14166.4|14157.8|14156.8|556
1704187200000|2024-01-02 09:20:00|14163.7|14162.7|14155.3|14154.3|14163.7|14162.7|14155.3|14154.3|409
1704187500000|2024-01-02 09:25:00|14155.4|14154.4|14152.6|14151.6|14156.3|14155.6|14152.4|14151.5|346
1704187800000|2024-01-02 09:30:00|14152.7|14151.7|14143.3|14142.6|14153|14152|14142.6|14141.9|397
1704188100000|2024-01-02 09:35:00|14143.4|14142.7|14139.3|14138.6|14144.1|14143.1|14138.4|14137.7|482
1704188400000|2024-01-02 09:40:00|14139|14138|14144.6|14143.6|14146|14145.3|14139|14138|440
1704188700000|2024-01-02 09:45:00|14144.7|14143.7|14147.8|14147.1|14150.5|14149.5|14144.4|14143.4|534
1704189000000|2024-01-02 09:50:00|14147.7|14147|14150.8|14149.8|14151.3|14150.3|14147.2|14146.2|390
1704189300000|2024-01-02 09:55:00|14151|14150|14155.8|14155.1|14156.5|14155.5|14151|14150|322
1704189600000|2024-01-02 10:00:00|14155.9|14155.2|14158.8|14157.8|14159.2|14158.2|14151.2|14150.5|276
1704189900000|2024-01-02 10:05:00|14159|14158|14160.1|14159.4|14160.4|14159.5|14156.5|14155.5|364
1704190200000|2024-01-02 10:10:00|14160.2|14159.2|14167.8|14166.8|14173.1|14172.1|14159.7|14159|516
1704190500000|2024-01-02 10:15:00|14167.7|14166.7|14176.1|14175.1|14177.1|14176.1|14164.3|14163.3|758
1704190800000|2024-01-02 10:20:00|14176.2|14175.2|14168.7|14168|14177.5|14176.5|14168.3|14167.6|488
1704191100000|2024-01-02 10:25:00|14168.6|14167.9|14165.6|14164.9|14169.4|14168.7|14161.7|14161|405
1704191400000|2024-01-02 10:30:00|14165.5|14164.8|14161.1|14160.4|14167.5|14166.6|14157.2|14156.5|491
1704191700000|2024-01-02 10:35:00|14161.2|14160.5|14164.3|14163.3|14167.7|14166.8|14160.2|14159.2|375
1704192000000|2024-01-02 10:40:00|14164.4|14163.4|14163.2|14162.2|14166|14165.3|14160.8|14159.8|461
1704192300000|2024-01-02 10:45:00|14163.3|14162.3|14157.9|14156.9|14164.5|14163.8|14156.4|14155.4|371
1704192600000|2024-01-02 10:50:00|14158.1|14157.1|14163.1|14162.1|14164.4|14163.4|14158.1|14157.1|382
1704192900000|2024-01-02 10:55:00|14163.2|14162.2|14165.9|14164.9|14167.5|14166.5|14162.1|14161.1|387
1704193200000|2024-01-02 11:00:00|14166|14165|14162.9|14161.9|14167.6|14166.6|14162.5|14161.5|413
1704193500000|2024-01-02 11:05:00|14162.8|14161.8|14171.6|14170.6|14171.6|14170.6|14160|14159|403
1704193800000|2024-01-02 11:10:00|14171.7|14170.7|14171.6|14170.6|14174.1|14173.1|14170|14169|545
1704194100000|2024-01-02 11:15:00|14171.5|14170.5|14172.4|14171.7|14175.3|14174.5|14169.5|14168.8|538
1704194400000|2024-01-02 11:20:00|14172.6|14171.6|14167.1|14166.1|14172.6|14171.8|14167|14166|365
1704194700000|2024-01-02 11:25:00|14167|14166|14172.6|14171.6|14175.4|14174.4|14167|14166|368
1704195000000|2024-01-02 11:30:00|14172.7|14171.7|14183.7|14182.7|14186.1|14185.1|14172.7|14171.7|615
1704195300000|2024-01-02 11:35:00|14183.6|14182.6|14185.9|14185.2|14186.5|14185.5|14182.2|14181.2|505
1704195600000|2024-01-02 11:40:00|14186|14185.3|14188.6|14187.9|14189.3|14188.6|14182.8|14181.8|445
1704195900000|2024-01-02 11:45:00|14188.7|14188|14182.1|14181.1|14189|14188.3|14180.3|14179.3|418
1704196200000|2024-01-02 11:50:00|14181.7|14180.7|14182.8|14181.8|14183.4|14182.7|14178.5|14177.6|354
1704196500000|2024-01-02 11:55:00|14182.9|14182.2|14183.3|14182.3|14186.9|14186|14182.4|14181.4|260
1704196800000|2024-01-02 12:00:00|14183.8|14182.8|14183.2|14182.2|14186.2|14185.5|14181|14179.8|337
1704197100000|2024-01-02 12:05:00|14183.1|14182.1|14182.2|14181.2|14187.8|14186.8|14180.9|14179.7|369
1704197400000|2024-01-02 12:10:00|14182.3|14181.3|14188|14187|14188.7|14187.2|14179.4|14178.4|346
1704197700000|2024-01-02 12:15:00|14188.4|14187.4|14199.8|14198.8|14199.8|14198.8|14188.1|14187.1|699
1704198000000|2024-01-02 12:20:00|14200|14199|14205.6|14204.6|14207.8|14206.8|14200|14199|671
1704198300000|2024-01-02 12:25:00|14205.9|14204.9|14206.6|14205.6|14207.4|14206.4|14201.1|14199.7|423
1704198600000|2024-01-02 12:30:00|14206.4|14205.4|14213.6|14212.6|14216.4|14214.9|14205.4|14204.4|637
1704198900000|2024-01-02 12:35:00|14213.7|14212.7|14215.2|14214.2|14220.7|14219.7|14213.7|14212.7|463
1704199200000|2024-01-02 12:40:00|14215.3|14214.3|14217.3|14216.3|14219.7|14218.7|14212|14211|463
1704199500000|2024-01-02 12:45:00|14217.7|14216.7|14218.6|14217.6|14222.2|14221.5|14214.4|14213.4|506
1704199800000|2024-01-02 12:50:00|14218.4|14217.7|14215.3|14214.3|14220|14218.7|14213.7|14212|507
1704200100000|2024-01-02 12:55:00|14215.4|14214.4|14212.1|14211.4|14221.7|14220.7|14211.7|14210.7|751
1704200400000|2024-01-02 13:00:00|14212.7|14212|14213.1|14212.1|14215.9|14214.9|14209.5|14208.6|769
1704200700000|2024-01-02 13:05:00|14213.2|14212.2|14209.5|14208.5|14215.7|14214.7|14209.4|14208.4|527
1704201000000|2024-01-02 13:10:00|14209.4|14208.4|14203.3|14202.3|14209.4|14208.4|14200.9|14199.9|546
1704201300000|2024-01-02 13:15:00|14203.4|14202.4|14198|14197.3|14205.1|14204.1|14196.1|14195.1|654
1704201600000|2024-01-02 13:20:00|14198.4|14197.7|14199.5|14198.5|14204.3|14203.3|14196.2|14195.2|603
1704201900000|2024-01-02 13:25:00|14199.1|14198.1|14198.3|14196.5|14203.7|14202.7|14195.5|14194.4|618
1704202200000|2024-01-02 13:30:00|14198|14196.2|14192.1|14191.1|14198.4|14196.6|14190.3|14188.5|779
1704202500000|2024-01-02 13:35:00|14192.2|14191.2|14194.4|14192.9|14195.8|14194|14189.9|14188.4|631
1704202800000|2024-01-02 13:40:00|14194.6|14193.1|14191|14190|14197.5|14196.5|14190.9|14189.9|593
1704203100000|2024-01-02 13:45:00|14190.9|14189.9|14200.9|14199.9|14201.3|14200.3|14189.9|14188.9|444
1704203400000|2024-01-02 13:50:00|14201.1|14200.1|14210.9|14209.2|14212.8|14211.8|14201|14200|691
1704203700000|2024-01-02 13:55:00|14211|14210|14215.6|14213.9|14216.5|14214.7|14209.8|14208|744
1704204000000|2024-01-02 14:00:00|14215.7|14214.3|14203.9|14202.3|14218|14216.3|14202.3|14201.2|849
1704204300000|2024-01-02 14:05:00|14204.3|14202.4|14204.5|14202.9|14207.4|14205.6|14200.5|14198.6|695
1704204600000|2024-01-02 14:10:00|14204.6|14203|14203.7|14202.7|14208.4|14207.4|14203.7|14202.7|565
1704204900000|2024-01-02 14:15:00|14203.6|14202.6|14191.6|14190.6|14204.3|14203.3|14190.5|14189.5|679
1704205200000|2024-01-02 14:20:00|14191.7|14190.7|14192.5|14191.5|14195.8|14194.8|14188.7|14187.7|623
1704205500000|2024-01-02 14:25:00|14192.6|14191.6|14182.4|14180.7|14193.6|14192.6|14174.7|14173.5|771
1704205800000|2024-01-02 14:30:00|14182.7|14181.7|14176.5|14175|14184.2|14183.1|14176.4|14174.9|844
1704206100000|2024-01-02 14:35:00|14176.7|14175.2|14182.8|14181.8|14185.9|14185.2|14176|14174.5|926
1704206400000|2024-01-02 14:40:00|14182.9|14181.9|14189.9|14186.3|14191.3|14188.5|14174.9|14173.3|1121
1704206700000|2024-01-02 14:45:00|14189.2|14185.3|14173.3|14172.6|14189.5|14186.5|14170.7|14169.6|1538
1704207000000|2024-01-02 14:50:00|14173.2|14172.5|14162.7|14161.7|14174.1|14173.4|14152.2|14151.2|1247
1704207300000|2024-01-02 14:55:00|14162.9|14161.9|14156.3|14154.6|14165.6|14164.6|14155.4|14154.1|1021
1704207600000|2024-01-02 15:00:00|14156.4|14154.7|14162.5|14161.5|14164.4|14163.4|14150.7|14149.3|1060
1704207900000|2024-01-02 15:05:00|14162.8|14161.8|14165.6|14164.6|14166.7|14165.7|14159|14158|897
1704208200000|2024-01-02 15:10:00|14165.5|14164.5|14166.6|14165.6|14170.1|14169.1|14163.3|14162.3|860
1704208500000|2024-01-02 15:15:00|14166.5|14165.5|14173.3|14171.8|14174.2|14172.9|14165.1|14164.1|1019
1704208800000|2024-01-02 15:20:00|14173.2|14171.6|14169.5|14168.5|14173.9|14172.8|14168.4|14167.4|765
1704209100000|2024-01-02 15:25:00|14169.4|14168.4|14171.1|14170.1|14173.3|14172.3|14167|14165.5|736
1704209400000|2024-01-02 15:30:00|14171.4|14170.4|14173.2|14172.2|14179.8|14178.3|14170.2|14169.2|667
1704209700000|2024-01-02 15:35:00|14173.3|14172.3|14184.5|14183.5|14189.1|14188.1|14173.3|14171.9|1070
1704210000000|2024-01-02 15:40:00|14184.7|14183.7|14194.1|14193.1|14194.4|14193.3|14184.5|14183.5|1000
1704210300000|2024-01-02 15:45:00|14194.2|14193.2|14194.1|14193.1|14198.4|14197.4|14190.2|14189.2|904
1704210600000|2024-01-02 15:50:00|14194|14193|14199|14198|14202.2|14201.3|14191.2|14190.1|864
1704210900000|2024-01-02 15:55:00|14199.1|14198.1|14193.4|14192.4|14199.2|14198.2|14192.2|14191|663
1704211200000|2024-01-02 16:00:00|14193.3|14192.3|14197.2|14196.2|14200.4|14199.4|14189.7|14188.7|705
1704211500000|2024-01-02 16:05:00|14197.6|14196.6|14183.2|14182.2|14197.6|14196.6|14181.6|14180.6|847
1704211800000|2024-01-02 16:10:00|14183.1|14182.1|14176.9|14175.9|14183.1|14182.1|14172.1|14171.1|857
1704212100000|2024-01-02 16:15:00|14177|14176|14181.4|14180.7|14184.5|14183.5|14176.3|14175.3|712
1704212400000|2024-01-02 16:20:00|14181.5|14180.8|14176|14175|14181.7|14180.8|14175.3|14174.3|628
1704212700000|2024-01-02 16:25:00|14175.8|14174.8|14178.7|14177.7|14178.7|14177.7|14174.1|14173.3|508
1704213000000|2024-01-02 16:30:00|14179|14178|14188.4|14187.4|14190.5|14188.8|14178.9|14177.9|659
1704213300000|2024-01-02 16:35:00|14188.3|14187.3|14190.9|14190.2|14191.6|14190.6|14184.6|14183.9|486
1704213600000|2024-01-02 16:40:00|14190.8|14190.1|14195.6|14194.6|14196|14195|14189.5|14188.5|364
1704213900000|2024-01-02 16:45:00|14195.5|14194.5|14189|14188|14195.9|14194.9|14186.9|14185.9|453
1704214200000|2024-01-02 16:50:00|14188.9|14187.9|14192.5|14191.5|14193.2|14192.1|14187.4|14186.7|321
1704214500000|2024-01-02 16:55:00|14192.2|14191.2|14190|14189|14193.5|14192.5|14188.3|14187.3|348
1704214800000|2024-01-02 17:00:00|14189.9|14188.9|14191.6|14190.6|14193.1|14192.1|14188.5|14187.5|264
1704215100000|2024-01-02 17:05:00|14191.8|14190.8|14192.5|14191.5|14192.8|14191.8|14189.7|14188.7|268
1704215400000|2024-01-02 17:10:00|14193|14192|14194|14193|14197.4|14196.3|14193|14192|307
1704215700000|2024-01-02 17:15:00|14193.8|14192.8|14197|14196|14198.5|14197.4|14193.2|14192.2|471
1704216000000|2024-01-02 17:20:00|14197.1|14196.1|14193.7|14192.7|14197.9|14196.9|14193.7|14192.7|375
1704216300000|2024-01-02 17:25:00|14194.1|14193.1|14193|14192|14194.6|14193.6|14190.5|14189.5|257
1704216600000|2024-01-02 17:30:00|14193.2|14192.2|14195.5|14194|14195.7|14194.7|14190.4|14189.4|281
1704216900000|2024-01-02 17:35:00|14195.2|14193.7|14194.6|14193|14195.3|14194.3|14191.4|14190.4|288
1704217200000|2024-01-02 17:40:00|14194.5|14193.2|14197.1|14196.1|14197.6|14196.4|14193.1|14191.9|320
1704217500000|2024-01-02 17:45:00|14197.3|14196.3|14197.1|14195.6|14199.8|14198.1|14196.7|14195.6|373
1704217800000|2024-01-02 17:50:00|14196.9|14195.9|14198.5|14197.5|14199.6|14198.1|14196.5|14195.5|442
1704218100000|2024-01-02 17:55:00|14198.6|14197.6|14197.8|14196.8|14200.4|14199.4|14197|14196|313
1704218400000|2024-01-02 18:00:00|14197.9|14196.9|14195.9|14194.9|14199.6|14198.6|14195.8|14194.9|219
1704218700000|2024-01-02 18:05:00|14196|14195|14198.5|14197.5|14199.7|14198.7|14195.7|14194.7|132
1704219000000|2024-01-02 18:10:00|14198.6|14197.6|14192.7|14191.7|14198.7|14197.7|14190.8|14189.8|198
1704219300000|2024-01-02 18:15:00|14193.3|14192.3|14190.5|14189.5|14193.3|14192.3|14190.1|14189.1|166
1704219600000|2024-01-02 18:20:00|14190.4|14189.4|14188.6|14187.6|14190.8|14189.8|14185.8|14184.8|205
1704219900000|2024-01-02 18:25:00|14188.5|14187.5|14188.2|14187.2|14189.2|14188.2|14185.4|14184.4|231
1704220200000|2024-01-02 18:30:00|14188.3|14187.3|14189|14188|14190|14189.3|14187.8|14186.8|109
1704220500000|2024-01-02 18:35:00|14189.1|14188.1|14195.9|14194.9|14196.6|14195.6|14188.8|14187.8|152
1704220800000|2024-01-02 18:40:00|14196.4|14195.4|14200.4|14199.4|14200.7|14199.7|14196|14195|138
1704221100000|2024-01-02 18:45:00|14199.9|14198.9|14198.2|14197.2|14200.5|14199.5|14197.1|14196.1|162
1704221400000|2024-01-02 18:50:00|14198.4|14197.4|14197.6|14196.6|14199.8|14198.8|14196.7|14195.7|150
1704221700000|2024-01-02 18:55:00|14197.7|14196.7|14196|14195|14198.5|14197.5|14195.2|14194.2|166
1704222000000|2024-01-02 19:00:00|14195.9|14194.9|14193.7|14192.7|14196|14195|14192|14191|177
1704222300000|2024-01-02 19:05:00|14193.8|14192.8|14195.2|14194.2|14195.3|14194.3|14193.1|14192.1|168
1704222600000|2024-01-02 19:10:00|14195.5|14194.5|14195.3|14194.6|14195.7|14194.7|14193.8|14193.1|90
1704222900000|2024-01-02 19:15:00|14195.8|14195.1|14196.8|14195.8|14198|14197|14195.5|14194.8|158
1704223200000|2024-01-02 19:20:00|14197.1|14196.1|14195.6|14194.6|14197.6|14196.6|14195.3|14194.3|138
1704223500000|2024-01-02 19:25:00|14195.7|14194.7|14192.2|14191.5|14196.7|14195.7|14191.8|14191.1|170
1704223800000|2024-01-02 19:30:00|14192.4|14191.4|14194.7|14193.7|14195.2|14194.2|14191|14190|129
1704224100000|2024-01-02 19:35:00|14194.8|14193.8|14195|14194|14195.5|14194.5|14193.6|14192.6|104
1704224400000|2024-01-02 19:40:00|14195.1|14194.1|14195.5|14194.5|14195.7|14194.7|14194.6|14193.6|86
1704224700000|2024-01-02 19:45:00|14195.4|14194.4|14199.8|14198.8|14200.7|14199.7|14194.8|14193.8|177
1704225000000|2024-01-02 19:50:00|14199.9|14198.9|14197.8|14196.8|14199.9|14198.9|14197.7|14196.7|148
1704225300000|2024-01-02 19:55:00|14197.7|14196.7|14195.6|14194.6|14199.8|14198.8|14195.4|14194.4|253
1704225600000|2024-01-02 20:00:00|14195.5|14194.5|14196.9|14195.9|14197.6|14196.6|14195.2|14194.2|109
1704225900000|2024-01-02 20:05:00|14196.8|14195.8|14193|14192|14196.9|14195.9|14191.5|14190.3|195
1704226200000|2024-01-02 20:10:00|14192.8|14191.8|14193.1|14192.1|14194.2|14193.2|14190.9|14189.9|146
1704226500000|2024-01-02 20:15:00|14193.2|14192.2|14188.3|14187.3|14193.2|14192.2|14186.4|14185.7|237
1704226800000|2024-01-02 20:20:00|14188.2|14187.2|14185.6|14184.6|14188.3|14187.3|14185|14184.3|186
1704227100000|2024-01-02 20:25:00|14185.7|14184.7|14188.5|14187.5|14189.5|14188.5|14185.7|14184.7|160
1704227400000|2024-01-02 20:30:00|14188.6|14187.6|14182.6|14181.9|14188.7|14187.7|14181.2|14180.2|271
1704227700000|2024-01-02 20:35:00|14182.7|14182|14184.6|14183.6|14185.9|14184.9|14181.8|14180.8|184
1704228000000|2024-01-02 20:40:00|14184.1|14183.1|14183.9|14182.9|14184.7|14183.7|14183.3|14182.3|155
1704228300000|2024-01-02 20:45:00|14183.7|14182.7|14184.7|14183.7|14184.8|14183.8|14182.9|14182|100
1704228600000|2024-01-02 20:50:00|14184.6|14183.6|14184.8|14183.8|14185.9|14184.9|14184.2|14183.2|213
1704228900000|2024-01-02 20:55:00|14185|14184|14197.2|14196.5|14197.8|14197.1|14185|14184|447
1704229200000|2024-01-02 21:00:00|14197.1|14196.4|14195.8|14194.8|14201.9|14200.9|14195.3|14194.3|318
1704229500000|2024-01-02 21:05:00|14196|14195|14201.1|14200.1|14202.3|14201.3|14196|14195|120
1704229800000|2024-01-02 21:10:00|14201.3|14200.3|14198.5|14197.8|14202|14201.3|14198.5|14197.8|83
1704230100000|2024-01-02 21:15:00|14198.4|14197.7|14200.5|14199.8|14201.4|14200.7|14198.2|14197.5|104
1704230400000|2024-01-02 21:20:00|14200.4|14199.7|14197.1|14196.1|14200.5|14199.8|14195.7|14194.7|63
1704230700000|2024-01-02 21:25:00|14197.4|14195.9|14199.8|14198.8|14200.5|14199.5|14195.8|14194.8|78
1704231000000|2024-01-02 21:30:00|14199.6|14198.6|14195.6|14194.6|14199.6|14198.6|14195.5|14194.5|39
1704231300000|2024-01-02 21:35:00|14195.7|14194.7|14197.1|14196.1|14197.2|14196.2|14195.7|14194.7|56
1704231600000|2024-01-02 21:40:00|14197|14196|14200|14199|14200.5|14199.5|14196.7|14195.7|91
1704231900000|2024-01-02 21:45:00|14199.8|14198.8|14198.9|14197|14201.1|14199|14198.9|14197|95
1704232200000|2024-01-02 21:50:00|14199|14197.1|14200.9|14198.7|14201.7|14199.4|14198.7|14197.1|85
1704232500000|2024-01-02 21:55:00|14201.4|14198.2|14202.4|14195.4|14204.8|14200.1|14201.4|14195.2|89
1704232800000|2024-01-02 22:00:00|14200.6|14193.6|14197.7|14190.7|14202.5|14195.5|14197.4|14190.4|24
1704233100000|2024-01-02 22:05:00|14197.8|14190.8|14201.2|14194.2|14201.5|14194.5|14197.8|14190.8|11
1704233400000|2024-01-02 22:10:00|14200.8|14193.8|14200.7|14193.7|14201.3|14194.3|14200.7|14193.7|8
1704233700000|2024-01-02 22:15:00|14200.8|14193.8|14200.8|14193.8|14200.9|14193.9|14200.8|14193.8|3
1704234000000|2024-01-02 22:20:00|14201|14194|14200.3|14193.3|14201|14194|14200.3|14193.3|7
1704234300000|2024-01-02 22:25:00|14200.6|14193.6|14201|14194|14201.1|14194.1|14200.6|14193.6|8
1704234600000|2024-01-02 22:30:00|14200.7|14193.7|14201.4|14194.4|14201.4|14194.4|14200.6|14193.6|11
1704234900000|2024-01-02 22:35:00|14201.5|14194.5|14201.5|14194.5|14201.7|14194.7|14201.4|14194.4|9
1704235200000|2024-01-02 22:40:00|14201.4|14194.4|14201.3|14194.3|14201.5|14194.5|14200.7|14193.7|26
1704235500000|2024-01-02 22:45:00|14201.4|14194.4|14201.3|14194.3|14201.4|14194.4|14200.9|14193.9|20
1704235800000|2024-01-02 22:50:00|14201.2|14194.2|14205.8|14198.8|14208.1|14201.1|14201.2|14194.2|24
1704236100000|2024-01-02 22:55:00|14206.3|14199.3|14210.6|14203.6|14211.9|14204.9|14204.3|14197.3|115
1704236400000|2024-01-02 23:00:00|14210.8|14203.8|14211.2|14206.4|14212.4|14206.4|14208.5|14201.5|104
1704236700000|2024-01-02 23:05:00|14210.7|14206.9|14208.6|14205.8|14210.7|14207.4|14206.8|14204.2|63
1704237000000|2024-01-02 23:10:00|14208.5|14205.7|14208.9|14206.6|14209.2|14206.7|14207.5|14205.2|82
1704237300000|2024-01-02 23:15:00|14209|14206.7|14209.6|14207.5|14210.2|14208|14208.7|14206.6|167
1704237600000|2024-01-02 23:20:00|14209.9|14207.7|14210.1|14208.2|14210.5|14208.7|14208.9|14207|185
1704237900000|2024-01-02 23:25:00|14210.2|14208.3|14211.3|14209.6|14212.8|14210.6|14210.1|14208.2|232
1704238200000|2024-01-02 23:30:00|14211.4|14209.7|14211.3|14209.5|14216|14213.9|14211.2|14209.4|248
1704238500000|2024-01-02 23:35:00|14211.2|14209.4|14211.5|14209.8|14213.3|14211.6|14210.8|14209.4|224
1704238800000|2024-01-02 23:40:00|14211.4|14209.7|14211.3|14209.6|14213.1|14211.5|14211.3|14209.6|199
1704239100000|2024-01-02 23:45:00|14211.2|14209.7|14212.2|14211.2|14214.7|14213.3|14211.1|14209.2|278
1704239400000|2024-01-02 23:50:00|14212.1|14211.1|14212.8|14211.8|14214|14213|14211.5|14210.5|124
1704239700000|2024-01-02 23:55:00|14212.9|14211.9|14218.2|14217.2|14218.9|14217.7|14212.6|14211.6|224
1704240000000|2024-01-03 00:00:00|14218.1|14217.1|14216.5|14215.5|14218.1|14217.1|14213.6|14212.6|233
1704240300000|2024-01-03 00:05:00|14216.3|14215.3|14206.5|14204.6|14216.6|14215.6|14206.4|14204.5|339
1704240600000|2024-01-03 00:10:00|14206.1|14204.3|14202.1|14201.1|14208.5|14206.6|14202|14201|314
1704240900000|2024-01-03 00:15:00|14202.2|14201.2|14202.3|14201.3|14204.2|14202.9|14200.8|14199.8|179
1704241200000|2024-01-03 00:20:00|14202.6|14201.1|14194.1|14193.1|14204|14203|14189.9|14188.5|245
1704241500000|2024-01-03 00:25:00|14194|14193|14192.9|14191.9|14197.7|14196.7|14191.2|14190.2|241
1704241800000|2024-01-03 00:30:00|14192.8|14191.8|14192|14191|14197.1|14196.1|14186.7|14185.7|421
1704242100000|2024-01-03 00:35:00|14191.9|14190.9|14188.6|14187.6|14193.5|14192.3|14188|14186.8|347
1704242400000|2024-01-03 00:40:00|14188.7|14187.7|14191.8|14190.8|14193.8|14192.8|14187|14186|248
1704242700000|2024-01-03 00:45:00|14191.7|14190.7|14194.6|14193.6|14197.9|14196.4|14191.7|14190.7|252
1704243000000|2024-01-03 00:50:00|14194.5|14193.5|14197.1|14196.1|14198.1|14197.1|14192.9|14191.9|234
1704243300000|2024-01-03 00:55:00|14197|14196|14196.3|14195.3|14197.8|14196.6|14192.9|14191.9|273
1704243600000|2024-01-03 01:00:00|14196.2|14195.2|14197.5|14196.5|14198.4|14197|14193.6|14192.1|260
1704243900000|2024-01-03 01:05:00|14197.4|14196.4|14199.9|14198.3|14201.3|14199.7|14196.4|14195.2|241
1704244200000|2024-01-03 01:10:00|14199.8|14198.2|14196.9|14195.2|14200.2|14198.5|14196.9|14195.2|190
1704244500000|2024-01-03 01:15:00|14197|14195.3|14209.4|14208.4|14211.2|14209.9|14196.9|14195.2|389
1704244800000|2024-01-03 01:20:00|14209.3|14208.3|14209.8|14209.1|14214.4|14213.4|14208.8|14207.7|233
1704245100000|2024-01-03 01:25:00|14210|14209.3|14203.5|14202.5|14210.3|14209.4|14202.6|14200.8|332
1704245400000|2024-01-03 01:30:00|14203.8|14202.2|14194.8|14193.8|14203.8|14202.5|14193.8|14192.5|354
1704245700000|2024-01-03 01:35:00|14195.2|14194.2|14196.3|14194.7|14196.9|14195.9|14192.2|14191.2|225
1704246000000|2024-01-03 01:40:00|14195.6|14194.9|14194.9|14193.3|14195.9|14194.9|14193|14191.3|195
1704246300000|2024-01-03 01:45:00|14194.8|14193.2|14195.4|14193.8|14196.4|14194.8|14192.1|14190.4|205
1704246600000|2024-01-03 01:50:00|14195.8|14194.2|14196.1|14195.1|14199.1|14197.6|14195.4|14194.2|142
1704246900000|2024-01-03 01:55:00|14196.3|14195.3|14202.2|14201.2|14202.7|14201.2|14194.6|14193.6|178
1704247200000|2024-01-03 02:00:00|14202|14201|14201.3|14199.8|14203.8|14202.8|14200.1|14199.1|153
1704247500000|2024-01-03 02:05:00|14200.2|14199.2|14204.7|14203.7|14204.9|14203.9|14199.4|14198.4|134
1704247800000|2024-01-03 02:10:00|14204.8|14203.8|14203.5|14202.5|14207.1|14206.1|14202.3|14200.8|142
1704248100000|2024-01-03 02:15:00|14203.7|14202.7|14203.1|14202.1|14205.6|14204.6|14200.3|14199.3|195
1704248400000|2024-01-03 02:20:00|14203.2|14202.2|14200.2|14199.2|14204.1|14203.1|14199.4|14197.8|206
1704248700000|2024-01-03 02:25:00|14200.5|14199|14203.9|14202.9|14204.4|14203.4|14200.1|14199|178
1704249000000|2024-01-03 02:30:00|14203.8|14202.8|14203.6|14202.1|14206|14205|14203.4|14202|155
1704249300000|2024-01-03 02:35:00|14203.7|14202.2|14205.3|14204.3|14205.4|14204.4|14202.8|14201.3|115
1704249600000|2024-01-03 02:40:00|14205.1|14204.1|14204.3|14203.3|14205.7|14204.7|14202.8|14201.5|177
1704249900000|2024-01-03 02:45:00|14204.4|14203.4|14203.8|14202.8|14205.8|14204.8|14202.6|14201.6|117
1704250200000|2024-01-03 02:50:00|14203.7|14202.7|14204.5|14203.5|14204.5|14203.5|14202.3|14201.3|99
1704250500000|2024-01-03 02:55:00|14204.6|14203.6|14204.3|14203.3|14205.8|14204.8|14203.2|14202.2|144
1704250800000|2024-01-03 03:00:00|14204.2|14203.2|14198.6|14196.9|14205|14204|14198.4|14196.6|135
1704251100000|2024-01-03 03:05:00|14198.5|14196.6|14196.8|14195.2|14198.5|14196.6|14194.2|14192.5|353
1704251400000|2024-01-03 03:10:00|14196.9|14195.3|14202.3|14201.3|14202.9|14201.5|14196.3|14194.7|212
1704251700000|2024-01-03 03:15:00|14202.5|14201.5|14200|14199|14202.7|14201.5|14199.9|14198.9|142
1704252000000|2024-01-03 03:20:00|14199.4|14198.4|14200.1|14199.1|14201.5|14200.5|14199.2|14198.2|87
1704252300000|2024-01-03 03:25:00|14200.2|14199.2|14197|14196|14200.6|14199.6|14195.6|14194.1|137
1704252600000|2024-01-03 03:30:00|14196.9|14195.9|14195.9|14194.3|14197.5|14196.3|14194.9|14193.9|206
1704252900000|2024-01-03 03:35:00|14195.7|14194.1|14195.1|14193.5|14196.9|14195.4|14193.3|14191.8|220
1704253200000|2024-01-03 03:40:00|14195|14193.4|14193.2|14192.2|14195|14193.9|14193.2|14192|98
1704253500000|2024-01-03 03:45:00|14193.3|14192.3|14190|14189|14193.3|14192.3|14188.6|14187|200
1704253800000|2024-01-03 03:50:00|14189.9|14188.9|14191.4|14190.4|14192.9|14191.9|14189.6|14188.6|192
1704254100000|2024-01-03 03:55:00|14191.5|14190.5|14189.6|14188.6|14191.8|14190.8|14188.7|14187.7|335
1704254400000|2024-01-03 04:00:00|14189.7|14188.7|14188.2|14187.2|14189.7|14188.7|14186.5|14185.5|122
1704254700000|2024-01-03 04:05:00|14188.1|14187.1|14191|14189.5|14192.6|14191.4|14188.1|14187.1|143
1704255000000|2024-01-03 04:10:00|14191.2|14189.4|14193|14192|14194.6|14192.3|14187.8|14186.8|198
1704255300000|2024-01-03 04:15:00|14192.8|14191.8|14192.3|14191.3|14193.2|14192.2|14190.4|14189.4|121
1704255600000|2024-01-03 04:20:00|14192.2|14191.2|14191.4|14190.4|14192.8|14191.8|14191|14190.1|80
1704255900000|2024-01-03 04:25:00|14190.7|14189.7|14192.6|14191.6|14193.2|14192.2|14190.3|14189.3|91
1704256200000|2024-01-03 04:30:00|14192.7|14191.7|14194.7|14193.7|14195.1|14194.1|14192.3|14191.3|77
1704256500000|2024-01-03 04:35:00|14194.5|14193.5|14194.4|14193.4|14195.1|14194.1|14192.7|14191.7|83
1704256800000|2024-01-03 04:40:00|14194.5|14193.5|14193.1|14191.5|14194.5|14193.5|14191.9|14190.5|167
1704257100000|2024-01-03 04:45:00|14192.3|14191.3|14192.9|14191.9|14193.7|14192.3|14191.8|14190.5|190
1704257400000|2024-01-03 04:50:00|14193.1|14191.6|14192.8|14192.1|14194|14193|14191.3|14189.9|95
1704257700000|2024-01-03 04:55:00|14192.7|14192|14191|14190|14193.2|14192.2|14190.4|14188.9|94
1704258000000|2024-01-03 05:00:00|14191.1|14190.1|14195.4|14193.8|14195.4|14193.8|14191|14189.7|174
1704258300000|2024-01-03 05:05:00|14195.2|14193.6|14200|14198.4|14200|14198.4|14194.9|14193.4|99
1704258600000|2024-01-03 05:10:00|14200.3|14198.8|14205|14203.1|14205|14203.1|14200.3|14198.7|251
1704258900000|2024-01-03 05:15:00|14204.7|14203|14201.4|14200.4|14205|14203.1|14200.1|14198.8|163
1704259200000|2024-01-03 05:20:00|14201.5|14200.5|14200.5|14199.5|14203.1|14202.1|14200.4|14199.4|138
1704259500000|2024-01-03 05:25:00|14200.2|14199.2|14202|14200.5|14202.4|14200.8|14199.3|14198.1|149
1704259800000|2024-01-03 05:30:00|14201.7|14200.7|14199.1|14198.1|14201.7|14200.7|14196.2|14195.2|153
1704260100000|2024-01-03 05:35:00|14199.5|14198.5|14198.3|14197.3|14199.7|14198.7|14198|14197|108
1704260400000|2024-01-03 05:40:00|14198.4|14197.4|14201.4|14200.4|14201.7|14200.7|14198|14197|100
1704260700000|2024-01-03 05:45:00|14201.6|14200.6|14205.9|14204.9|14206.4|14205.4|14201.5|14200.5|134
1704261000000|2024-01-03 05:50:00|14206|14205|14210.4|14208.8|14210.4|14209.3|14205.4|14204.4|176
1704261300000|2024-01-03 05:55:00|14210.7|14209.2|14212.9|14211.9|14214.1|14213.1|14210|14208.4|266
1704261600000|2024-01-03 06:00:00|14213.2|14211.7|14210.8|14209.8|14213.4|14212.4|14210.3|14208.8|347
1704261900000|2024-01-03 06:05:00|14210.6|14209.6|14206.9|14205.3|14211.9|14210.7|14206.7|14204.9|265
1704262200000|2024-01-03 06:10:00|14207|14205.2|14206.1|14205.1|14207.7|14206.7|14202|14200.6|314
1704262500000|2024-01-03 06:15:00|14206.2|14205.2|14205.8|14204.8|14209.7|14208.7|14205|14203.7|191
1704262800000|2024-01-03 06:20:00|14205.7|14204.7|14204|14203|14206.8|14205.7|14204|14203|135
1704263100000|2024-01-03 06:25:00|14203.9|14202.9|14205.8|14204.8|14208.8|14207.8|14203|14201.8|161
1704263400000|2024-01-03 06:30:00|14205.5|14204.5|14207.9|14206.4|14208|14206.6|14204|14202.3|256
1704263700000|2024-01-03 06:35:00|14207.6|14206.6|14207.9|14206.3|14208.3|14207|14205.8|14204.8|145
1704264000000|2024-01-03 06:40:00|14207.6|14206|14210.5|14209.8|14210.8|14209.9|14207.6|14206|130
1704264300000|2024-01-03 06:45:00|14210.6|14209.9|14210.7|14209.7|14213.7|14212.7|14210.1|14209.1|154
1704264600000|2024-01-03 06:50:00|14210.6|14209.6|14210.3|14209.3|14211|14210|14208.1|14207.1|142
1704264900000|2024-01-03 06:55:00|14210.2|14209.2|14209.7|14208.2|14212.7|14211.3|14208.9|14207|291
1704265200000|2024-01-03 07:00:00|14209.4|14208.4|14209.2|14208.2|14209.7|14208.4|14204.5|14203.2|462
1704265500000|2024-01-03 07:05:00|14209.1|14208.1|14210.7|14209.7|14212|14211|14207.1|14206.1|269
1704265800000|2024-01-03 07:10:00|14211.3|14210.3|14232.6|14231.6|14232.9|14231.9|14209.9|14208.1|650
1704266100000|2024-01-03 07:15:00|14232.7|14231.7|14243|14242|14243|14242|14230.5|14228.9|853
1704266400000|2024-01-03 07:20:00|14243.1|14242.1|14239|14238|14244.2|14243.2|14237.3|14236.1|689
1704266700000|2024-01-03 07:25:00|14238.8|14237.8|14235.6|14233.9|14241.5|14239.9|14233.9|14232.9|490
1704267000000|2024-01-03 07:30:00|14235.7|14234.1|14235.8|14234.8|14240.2|14239.2|14232.5|14231.2|671
1704267300000|2024-01-03 07:35:00|14235.7|14234.7|14235.2|14234.2|14240.8|14239.2|14234.8|14233.2|951
1704267600000|2024-01-03 07:40:00|14235.1|14234.1|14243|14242|14243.7|14242.5|14234.3|14233.3|676
1704267900000|2024-01-03 07:45:00|14243.1|14242.1|14245.9|14244.9|14247.4|14246.4|14242.9|14241.9|379
1704268200000|2024-01-03 07:50:00|14245.8|14244.8|14242.4|14241.4|14246.8|14245.8|14240.9|14239.4|383
1704268500000|2024-01-03 07:55:00|14242.3|14241.3|14242.6|14240.8|14244.9|14243.6|14241.2|14240.1|438
1704268800000|2024-01-03 08:00:00|14242.5|14241.5|14247.9|14246.9|14249.5|14248.5|14240.8|14239.1|719
1704269100000|2024-01-03 08:05:00|14248|14247|14245.2|14243.5|14248.5|14247.5|14242.1|14241.1|507
1704269400000|2024-01-03 08:10:00|14245.1|14243.4|14243.2|14241.4|14249|14248.3|14242.4|14240.5|625
1704269700000|2024-01-03 08:15:00|14242.7|14241|14246.4|14245.4|14247.3|14246.3|14240.4|14239.4|421
1704270000000|2024-01-03 08:20:00|14246.3|14245.3|14248.7|14247.7|14250.1|14248.8|14242.9|14241.9|591
1704270300000|2024-01-03 08:25:00|14248.9|14247.3|14261.3|14259.6|14262.4|14260.9|14247.7|14246|837
1704270600000|2024-01-03 08:30:00|14261.6|14260.1|14259.4|14258.4|14264.3|14262.9|14256|14255|649
1704270900000|2024-01-03 08:35:00|14259.2|14258.2|14258.5|14257.5|14261.1|14259.8|14255.2|14254.5|534
1704271200000|2024-01-03 08:40:00|14258.6|14257.6|14257.6|14256|14260.8|14259.8|14255.1|14253.5|691
1704271500000|2024-01-03 08:45:00|14257|14255.5|14262.2|14261.2|14262.9|14261.9|14256.2|14254.7|507
1704271800000|2024-01-03 08:50:00|14262.1|14261.1|14256.2|14254.4|14265.8|14264.2|14255.9|14254.1|482
1704272100000|2024-01-03 08:55:00|14256|14255|14258|14257|14259.9|14258.9|14255.7|14254.2|400
1704272400000|2024-01-03 09:00:00|14258.2|14257.2|14260.9|14259.9|14261.5|14260.5|14256.8|14255.3|513
1704272700000|2024-01-03 09:05:00|14260.8|14259.8|14264.7|14263.7|14265.9|14264.7|14257.4|14256.7|394
1704273000000|2024-01-03 09:10:00|14264.8|14263.8|14264.9|14263.9|14267.9|14266.5|14262.2|14261.2|510
1704273300000|2024-01-03 09:15:00|14265|14264|14265.8|14264.8|14271.7|14270.7|14261.6|14260.6|597
1704273600000|2024-01-03 09:20:00|14265.7|14264.7|14258.4|14257.4|14266.7|14265.8|14257.7|14256.8|603
1704273900000|2024-01-03 09:25:00|14258.5|14257.5|14254.1|14253.4|14260.9|14259.3|14253.1|14252.1|479
1704274200000|2024-01-03 09:30:00|14253.8|14253.1|14254.9|14253.9|14255.2|14254|14250.8|14249.8|478
1704274500000|2024-01-03 09:35:00|14254.8|14253.8|14257.9|14257.2|14258.7|14257.7|14254.1|14252.4|432
1704274800000|2024-01-03 09:40:00|14257.8|14257.1|14265.3|14264.3|14266.5|14265.2|14257.4|14256.7|341
1704275100000|2024-01-03 09:45:00|14265.8|14264.1|14264|14263|14267.8|14266.6|14262.5|14261|518
1704275400000|2024-01-03 09:50:00|14263.9|14262.9|14264.8|14263.3|14266|14265|14260.7|14259.3|478
1704275700000|2024-01-03 09:55:00|14264.9|14263.7|14264.2|14263.2|14266.3|14265.2|14261.8|14260.6|325
1704276000000|2024-01-03 10:00:00|14264.3|14263.3|14263.2|14262.2|14266|14265|14260.6|14259.6|266
1704276300000|2024-01-03 10:05:00|14262.8|14261.8|14264.6|14263.6|14265.5|14264.5|14262.5|14261.5|250
1704276600000|2024-01-03 10:10:00|14264.5|14263.5|14267.9|14266.3|14270|14269|14264.4|14263.4|315
1704276900000|2024-01-03 10:15:00|14267.6|14266.6|14278|14277|14278.1|14277.1|14266.4|14265.2|597
1704277200000|2024-01-03 10:20:00|14278.2|14277.5|14274.7|14273|14280.6|14279.2|14274.6|14272.9|431
1704277500000|2024-01-03 10:25:00|14274.6|14272.8|14277.9|14276.3|14278.6|14277.2|14274.5|14272.8|309
1704277800000|2024-01-03 10:30:00|14278.1|14277.1|14270.5|14269.5|14278.2|14277.2|14270.3|14269.3|293
1704278100000|2024-01-03 10:35:00|14270.6|14269.6|14268.6|14267.6|14272.1|14271.1|14266.6|14265.9|310
1704278400000|2024-01-03 10:40:00|14268.5|14267.5|14265.2|14264.2|14269.4|14268.6|14264.7|14263.6|150
1704278700000|2024-01-03 10:45:00|14265.7|14264.7|14266.5|14265.5|14266.9|14265.9|14262.4|14261.7|192
1704279000000|2024-01-03 10:50:00|14266.4|14265.4|14266.2|14265.2|14269.1|14268.1|14264.2|14263.2|234
1704279300000|2024-01-03 10:55:00|14266.1|14265.1|14265.5|14264.5|14267|14266|14264.3|14263.3|191
1704279600000|2024-01-03 11:00:00|14265.4|14264.4|14266|14264.4|14266.5|14265.5|14259.6|14258.6|363
1704279900000|2024-01-03 11:05:00|14266.5|14265|14273.8|14272.2|14274.5|14272.7|14264.5|14263.5|412
1704280200000|2024-01-03 11:10:00|14273.9|14272.3|14270.1|14268.6|14276.1|14274.7|14269.6|14268.4|319
1704280500000|2024-01-03 11:15:00|14269.8|14268.8|14274.3|14273.3|14275.1|14273.8|14268.8|14267.2|274
1704280800000|2024-01-03 11:20:00|14274.4|14273.4|14277.2|14276.2|14279.2|14278.2|14273.1|14272.1|280
1704281100000|2024-01-03 11:25:00|14277.3|14276.3|14280.5|14278.9|14281.3|14279.8|14276.5|14275.8|288
1704281400000|2024-01-03 11:30:00|14279.9|14279|14284|14283|14288.5|14287.5|14279.9|14279|509
1704281700000|2024-01-03 11:35:00|14284.2|14283.5|14282.7|14281.7|14285.5|14284.5|14279.1|14277.8|469
1704282000000|2024-01-03 11:40:00|14282.6|14281.6|14287.2|14286.5|14288.3|14287.2|14282.6|14281.6|410
1704282300000|2024-01-03 11:45:00|14287.7|14287|14285|14284.3|14288|14287.2|14284.5|14283.2|352
1704282600000|2024-01-03 11:50:00|14284.9|14284.2|14292|14291|14294.7|14293.7|14284.9|14284.2|428
1704282900000|2024-01-03 11:55:00|14291.9|14290.9|14294|14293|14299|14297.8|14291.9|14290.9|396
1704283200000|2024-01-03 12:00:00|14293.7|14292.5|14294.2|14293.2|14294.3|14293.3|14289.5|14288.5|271
1704283500000|2024-01-03 12:05:00|14294|14293|14296|14295|14300|14298.7|14292.5|14291.5|449
1704283800000|2024-01-03 12:10:00|14295.6|14294.6|14284.6|14283.6|14296.1|14294.6|14284.6|14283.6|455
1704284100000|2024-01-03 12:15:00|14284.9|14283.9|14283|14282|14286.4|14285.4|14281.2|14280.2|415
1704284400000|2024-01-03 12:20:00|14283.1|14282.1|14288.5|14287.8|14289.1|14288.4|14279.5|14278.8|433
1704284700000|2024-01-03 12:25:00|14288.9|14288.2|14294.1|14293.4|14295.9|14295.1|14288.7|14288|400
1704285000000|2024-01-03 12:30:00|14294.2|14293.5|14293.3|14292.3|14296.8|14295.5|14290.6|14289.6|413
1704285300000|2024-01-03 12:35:00|14293.2|14292.2|14295.5|14294.5|14296.7|14296|14292.2|14291.2|345
1704285600000|2024-01-03 12:40:00|14295.6|14294.6|14293.7|14292.7|14298.5|14297.7|14292.4|14291.4|412
1704285900000|2024-01-03 12:45:00|14293.8|14292.8|14292.3|14291.6|14295.4|14294.4|14286.7|14285.5|435
1704286200000|2024-01-03 12:50:00|14292.4|14291.7|14287.8|14286.8|14294.5|14293.3|14285.2|14283.9|688
1704286500000|2024-01-03 12:55:00|14288.1|14287.1|14293.9|14292.9|14295|14294.1|14286.4|14285.4|585
1704286800000|2024-01-03 13:00:00|14294|14293|14295.7|14294.7|14296.6|14295.6|14292.9|14291.6|502
1704287100000|2024-01-03 13:05:00|14295.3|14294.3|14301.8|14301.1|14306.2|14304.6|14295|14294|587
1704287400000|2024-01-03 13:10:00|14302.4|14301.4|14295.6|14294.6|14304.4|14303.4|14293.8|14292.8|418
1704287700000|2024-01-03 13:15:00|14295.5|14294.5|14296.6|14295.6|14301.2|14300.2|14294.5|14293.3|409
1704288000000|2024-01-03 13:20:00|14296.9|14295.9|14301.8|14300.8|14307|14306|14296.4|14295.4|705
1704288300000|2024-01-03 13:25:00|14301.6|14300.6|14296.5|14295.5|14301.6|14300.6|14293.1|14292.1|699
1704288600000|2024-01-03 13:30:00|14296.7|14295.7|14287.5|14286.5|14299|14298|14287.5|14286.5|979
1704288900000|2024-01-03 13:35:00|14287.4|14286.4|14287.1|14286.1|14289.4|14288.5|14282.6|14281.6|716
1704289200000|2024-01-03 13:40:00|14287.4|14286.4|14293.6|14292.6|14293.7|14293|14285|14284|748
1704289500000|2024-01-03 13:45:00|14293.5|14292.5|14299.1|14298.1|14300.2|14299.2|14292|14291|646
1704289800000|2024-01-03 13:50:00|14299.2|14298.2|14297.9|14297.2|14300.3|14299.6|14292.1|14291.1|602
1704290100000|2024-01-03 13:55:00|14297.3|14296.6|14302.5|14301.5|14309.3|14308.6|14297|14296.3|721
1704290400000|2024-01-03 14:00:00|14302.6|14301.6|14303.6|14302.6|14307|14306.3|14296.8|14296.1|684
1704290700000|2024-01-03 14:05:00|14303.7|14302.7|14307.3|14306.3|14309.4|14308.7|14302.9|14301.9|798
1704291000000|2024-01-03 14:10:00|14307.4|14306.4|14311.1|14310.1|14312|14311|14307.4|14306.4|657
1704291300000|2024-01-03 14:15:00|14311.2|14310.2|14313.4|14312.4|14318.8|14317.8|14308.6|14307.6|607
1704291600000|2024-01-03 14:20:00|14313.2|14312.2|14317.5|14316.5|14319.5|14318.5|14311.2|14310.2|598
1704291900000|2024-01-03 14:25:00|14317.3|14316.3|14325.2|14324.2|14327.5|14326.5|14315.7|14314.7|595
1704292200000|2024-01-03 14:30:00|14325.9|14324.9|14332.8|14331.8|14337.5|14336.5|14325.9|14324.9|1152
1704292500000|2024-01-03 14:35:00|14333.1|14332.1|14333.2|14332.2|14341.6|14340.6|14328.4|14327.4|1041
1704292800000|2024-01-03 14:40:00|14333.3|14332.3|14332.1|14331.1|14333.8|14333.1|14328.1|14327.1|613
1704293100000|2024-01-03 14:45:00|14332.2|14331.2|14321|14320|14334.8|14333.8|14320.7|14319.7|774
1704293400000|2024-01-03 14:50:00|14321.2|14320.2|14324.8|14323.8|14331.8|14330.8|14318.7|14317.7|891
1704293700000|2024-01-03 14:55:00|14325.1|14324.1|14325.1|14319.1|14326.3|14325.3|14315|14314|752
1704294000000|2024-01-03 15:00:00|14325.4|14319.4|14290.7|14289.7|14336.3|14330.3|14281.6|14280.6|2746
1704294300000|2024-01-03 15:05:00|14290.3|14289.3|14308.7|14307.7|14309.7|14308.5|14288|14287|1613
1704294600000|2024-01-03 15:10:00|14308.6|14307.6|14321.5|14320.5|14324.4|14323.4|14306.4|14305.4|1442
1704294900000|2024-01-03 15:15:00|14321.4|14320.4|14327.9|14326.9|14330|14329.3|14320.9|14319.9|1105
1704295200000|2024-01-03 15:20:00|14327.7|14326.7|14343.3|14342.3|14348|14347|14327.7|14326.7|1277
1704295500000|2024-01-03 15:25:00|14342.8|14341.8|14343.6|14342.6|14344.9|14343.9|14329.2|14328|1185
1704295800000|2024-01-03 15:30:00|14344.1|14343.1|14357.6|14356.6|14365.6|14364|14340|14339|1227
1704296100000|2024-01-03 15:35:00|14357.5|14356.5|14366.3|14365.6|14368.6|14367.6|14350.9|14349.9|1076
1704296400000|2024-01-03 15:40:00|14366.6|14365.9|14357.1|14356.1|14370.9|14369.9|14356.6|14355.6|960
1704296700000|2024-01-03 15:45:00|14357.4|14356.4|14363.8|14362.8|14366.4|14365.4|14357.4|14356.4|892
1704297000000|2024-01-03 15:50:00|14363.9|14362.9|14369.2|14368.2|14373.4|14372.4|14362.2|14361.2|1148
1704297300000|2024-01-03 15:55:00|14369|14368|14360.4|14359.4|14369.6|14368.6|14359|14358|901
1704297600000|2024-01-03 16:00:00|14360.6|14359.6|14348.5|14347.5|14360.6|14359.6|14347.7|14346.7|987
1704297900000|2024-01-03 16:05:00|14348.4|14347.4|14347|14346.3|14350.4|14349.4|14343.6|14342.6|667
1704298200000|2024-01-03 16:10:00|14346.9|14346.2|14347.6|14346.6|14354.1|14353.1|14342.9|14341.9|726
1704298500000|2024-01-03 16:15:00|14347.5|14346.5|14339.4|14338.4|14347.6|14346.6|14337.2|14336.2|786
1704298800000|2024-01-03 16:20:00|14339.5|14338.5|14343.5|14342.5|14343.5|14342.5|14334.5|14333.5|623
1704299100000|2024-01-03 16:25:00|14343.6|14342.6|14344.2|14343.2|14344.3|14343.3|14338.4|14337.4|630
1704299400000|2024-01-03 16:30:00|14344.1|14343.1|14340.5|14339.5|14344.5|14343.6|14338.5|14337.5|601
1704299700000|2024-01-03 16:35:00|14340.6|14339.6|14343.7|14342.7|14344.4|14343.5|14337.9|14337.2|620
1704300000000|2024-01-03 16:40:00|14343.5|14342.5|14343.3|14342.3|14345|14344|14339.8|14338.8|510
1704300300000|2024-01-03 16:45:00|14343.4|14342.4|14349|14348|14350|14349|14342|14341|449
1704300600000|2024-01-03 16:50:00|14349.1|14348.1|14353.1|14352.1|14354.4|14353.4|14348.2|14347.2|376
1704300900000|2024-01-03 16:55:00|14353|14352|14356.2|14355.2|14356.8|14355.8|14352.8|14351.8|381
1704301200000|2024-01-03 17:00:00|14356.1|14355.1|14357.4|14356.7|14359|14358|14354.7|14353.7|417
1704301500000|2024-01-03 17:05:00|14357.5|14356.4|14358.5|14357.5|14359.6|14358.6|14355.9|14354.9|262
1704301800000|2024-01-03 17:10:00|14358.4|14357.4|14360.2|14359.5|14360.2|14359.5|14351|14350|410
1704302100000|2024-01-03 17:15:00|14360.1|14359.4|14352.8|14352.1|14360.5|14359.6|14352|14351|347
1704302400000|2024-01-03 17:20:00|14352.7|14352|14353.3|14352.3|14355|14354.1|14350.1|14349.3|451
1704302700000|2024-01-03 17:25:00|14353|14352|14355|14354|14356|14355.3|14351.3|14350.3|354
1704303000000|2024-01-03 17:30:00|14354.5|14353.8|14362.4|14361.7|14362.9|14362.2|14353.4|14352.7|396
1704303300000|2024-01-03 17:35:00|14362.2|14361.5|14360.8|14360.1|14362.4|14361.7|14355.4|14354.4|286
1704303600000|2024-01-03 17:40:00|14361.1|14360.4|14371.5|14370.8|14373.4|14372.7|14361|14360.3|428
1704303900000|2024-01-03 17:45:00|14371.3|14370.6|14364.9|14364.2|14371.4|14370.7|14364.9|14364.2|274
1704304200000|2024-01-03 17:50:00|14365|14364.3|14366.9|14366.2|14368.1|14367.4|14361|14360|297
1704304500000|2024-01-03 17:55:00|14367.2|14366.5|14361.3|14360.3|14369.9|14369.2|14359.4|14358.4|490
1704304800000|2024-01-03 18:00:00|14361.2|14360.2|14356.5|14355.5|14361.3|14360.3|14352|14351|627
1704305100000|2024-01-03 18:05:00|14356.6|14355.6|14360.7|14359.7|14363.3|14362.3|14355.7|14354.7|289
1704305400000|2024-01-03 18:10:00|14361|14360|14366.6|14365.6|14367.8|14366.8|14359.1|14358.1|512
1704305700000|2024-01-03 18:15:00|14367.1|14366.1|14364.2|14363.2|14367.4|14366.4|14362|14361|249
1704306000000|2024-01-03 18:20:00|14364.3|14363.3|14360.9|14359.9|14364.4|14363.4|14356.3|14355.3|413
1704306300000|2024-01-03 18:25:00|14361.3|14360.3|14361|14360|14361.8|14361|14356.2|14355.2|367
1704306600000|2024-01-03 18:30:00|14360.9|14359.9|14364.1|14363.4|14365.6|14364.9|14360.8|14359.8|285
1704306900000|2024-01-03 18:35:00|14363.9|14363.2|14359.3|14358.3|14365.2|14364.5|14358.8|14358|240
1704307200000|2024-01-03 18:40:00|14359.2|14358.2|14357.3|14356.6|14361.2|14360.2|14356.1|14355.1|236
1704307500000|2024-01-03 18:45:00|14357.4|14356.7|14353.7|14352.7|14358.4|14357.7|14351.7|14351|347
1704307800000|2024-01-03 18:50:00|14353.8|14352.8|14349.2|14348.2|14353.8|14352.8|14347.1|14346.4|293
1704308100000|2024-01-03 18:55:00|14349.3|14348.3|14362.6|14356.6|14363.1|14359.4|14348.1|14347.1|502
1704308400000|2024-01-03 19:00:00|14360.9|14354.9|14368.1|14366.4|14371.4|14369.7|14350|14345.1|2055
1704308700000|2024-01-03 19:05:00|14368|14366.5|14364.8|14363.8|14374.5|14372.9|14358.2|14357.2|1272
1704309000000|2024-01-03 19:10:00|14365.1|14364.1|14370.1|14369.1|14373.2|14372.2|14362.9|14361.9|847
1704309300000|2024-01-03 19:15:00|14369.6|14368.6|14348.6|14347.6|14370|14369|14348.5|14347.5|775
1704309600000|2024-01-03 19:20:00|14348.7|14347.7|14344.1|14343.1|14352.7|14351.7|14344.1|14343.1|706
1704309900000|2024-01-03 19:25:00|14344.4|14343.4|14328.4|14327.4|14345.9|14344.9|14325.8|14324.8|1077
1704310200000|2024-01-03 19:30:00|14328.3|14327.3|14324.9|14323.9|14329.4|14328.4|14314.1|14313.1|1258
1704310500000|2024-01-03 19:35:00|14324.7|14323.7|14327.9|14327.2|14330.8|14329.6|14321.8|14320.8|855
1704310800000|2024-01-03 19:40:00|14328.1|14327.4|14325.8|14324.8|14335.1|14334.1|14321.9|14320.9|878
1704311100000|2024-01-03 19:45:00|14325.9|14324.9|14331.3|14330.3|14331.3|14330.3|14321.9|14320.9|638
1704311400000|2024-01-03 19:50:00|14331.1|14330.1|14325.6|14324.6|14333|14332|14325.5|14324.5|755
1704311700000|2024-01-03 19:55:00|14325.5|14324.5|14324.6|14323.6|14331.9|14330.9|14324.5|14323.5|798
1704312000000|2024-01-03 20:00:00|14324.7|14323.7|14321.3|14320.3|14328.6|14327.6|14317.7|14316.7|636
1704312300000|2024-01-03 20:05:00|14321.2|14320.2|14319|14318|14321.8|14320.8|14317.3|14316.3|464
1704312600000|2024-01-03 20:10:00|14319.5|14318.5|14322.5|14321.5|14323.9|14322.9|14317.9|14316.9|451
1704312900000|2024-01-03 20:15:00|14322.4|14321.4|14316.5|14315.5|14323.3|14322.3|14312.8|14311.8|454
1704313200000|2024-01-03 20:20:00|14316.4|14315.4|14323.9|14322.9|14326|14325|14316|14315|518
1704313500000|2024-01-03 20:25:00|14324|14323|14325.4|14324.4|14327.9|14326.9|14323.6|14322.6|409
1704313800000|2024-01-03 20:30:00|14326|14325|14325.9|14324.9|14326.9|14325.9|14322.8|14321.8|398
1704314100000|2024-01-03 20:35:00|14325.6|14324.6|14323.2|14322.2|14327|14326|14322.2|14321.2|377
1704314400000|2024-01-03 20:40:00|14322.7|14321.7|14323.5|14322.5|14327.8|14326.4|14321.2|14320.5|419
1704314700000|2024-01-03 20:45:00|14323.6|14322.6|14322.3|14321.3|14323.6|14322.6|14319.4|14318.4|387
1704315000000|2024-01-03 20:50:00|14322|14321|14323.6|14322.6|14324.8|14323.8|14321.2|14320.5|316
1704315300000|2024-01-03 20:55:00|14323.7|14322.7|14324.6|14323.6|14324.7|14323.7|14321.4|14320.4|239
1704315600000|2024-01-03 21:00:00|14324.7|14323.7|14325.1|14324.1|14327.2|14326.2|14324|14323|224
1704315900000|2024-01-03 21:05:00|14325|14324|14325.2|14324.2|14326.3|14325.3|14324.5|14323.5|150
1704316200000|2024-01-03 21:10:00|14325|14324|14325.3|14324.3|14326.7|14325.7|14324.9|14323.9|98
1704316500000|2024-01-03 21:15:00|14325.2|14324.2|14326.3|14325.3|14326.4|14325.4|14324.2|14323.2|111
1704316800000|2024-01-03 21:20:00|14326.5|14324.9|14325.4|14324.4|14326.5|14325.3|14325.2|14324.2|60
1704317100000|2024-01-03 21:25:00|14325.3|14324.3|14325.3|14324.3|14325.9|14324.9|14323.9|14322.9|106
1704317400000|2024-01-03 21:30:00|14324.8|14323.8|14326.3|14324.8|14326.7|14325.9|14324.7|14323.7|64
1704317700000|2024-01-03 21:35:00|14326.4|14324.9|14326.1|14325.1|14327.2|14326.2|14326|14324.7|100
1704318000000|2024-01-03 21:40:00|14326.2|14325.2|14330.2|14329.2|14330.9|14329.5|14326.2|14324.9|142
1704318300000|2024-01-03 21:45:00|14330.6|14328.9|14330.7|14328.7|14331.5|14329.9|14330|14328.4|83
1704318600000|2024-01-03 21:50:00|14330.8|14328.8|14331.2|14328.9|14331.6|14329.2|14329.4|14327.6|158
1704318900000|2024-01-03 21:55:00|14331.7|14328.4|14333.2|14326.2|14334.7|14329.5|14331.7|14326|163
1704319200000|2024-01-03 22:00:00|14331.3|14324.3|14330.4|14323.4|14332.5|14325.5|14330.4|14323.4|16
1704319500000|2024-01-03 22:05:00|14330.3|14323.3|14329.3|14322.3|14330.7|14323.7|14324.4|14317.4|26
1704319800000|2024-01-03 22:10:00|14329.2|14322.2|14327.6|14320.6|14329.5|14322.5|14327.6|14320.6|36
1704320100000|2024-01-03 22:15:00|14328.9|14321.9|14326.6|14319.6|14329|14322|14326.5|14319.5|67
1704320400000|2024-01-03 22:20:00|14326.7|14319.7|14325.9|14318.9|14326.7|14319.7|14324.6|14317.6|22
1704320700000|2024-01-03 22:25:00|14327.8|14320.8|14327.5|14320.5|14328|14321|14327.5|14320.5|12
1704321000000|2024-01-03 22:30:00|14327.2|14320.2|14325.2|14318.2|14327.4|14320.4|14325|14318|20
1704321300000|2024-01-03 22:35:00|14325.1|14318.1|14322|14315|14327.9|14320.9|14322|14315|47
1704321600000|2024-01-03 22:40:00|14321.9|14314.9|14321.7|14314.7|14322.5|14315.5|14320.8|14313.8|43
1704321900000|2024-01-03 22:45:00|14321.8|14314.8|14318.5|14311.5|14322.4|14315.4|14318.4|14311.4|40
1704322200000|2024-01-03 22:50:00|14318.4|14311.4|14316.2|14310.1|14318.5|14311.5|14315.1|14308.4|57
1704322500000|2024-01-03 22:55:00|14316.3|14310|14317.2|14310.2|14318.8|14312.2|14315.6|14309.5|60
1704322800000|2024-01-03 23:00:00|14317.4|14310.4|14313.6|14309.9|14318.7|14312.5|14313.2|14309.4|158
1704323100000|2024-01-03 23:05:00|14313.1|14310.4|14307.7|14305.5|14313.1|14310.5|14307.6|14305.4|203
1704323400000|2024-01-03 23:10:00|14308.5|14305.6|14306.4|14304.5|14309.6|14307.6|14306|14304.2|273
1704323700000|2024-01-03 23:15:00|14306.3|14304.3|14312.3|14310.6|14314.7|14312.6|14304.9|14303|304
1704324000000|2024-01-03 23:20:00|14312.4|14310.7|14306.1|14304.5|14312.6|14310.8|14305.3|14303.7|180
1704324300000|2024-01-03 23:25:00|14305.9|14304.1|14307.2|14305.2|14307.4|14305.5|14304.8|14303.5|110
1704324600000|2024-01-03 23:30:00|14307|14305.1|14307.5|14305.9|14311.3|14309.5|14306.1|14304.2|289
1704324900000|2024-01-03 23:35:00|14307.6|14306|14309.9|14308.2|14311.2|14309.5|14307.6|14306|239
1704325200000|2024-01-03 23:40:00|14309.8|14308.1|14309.9|14308.4|14310.5|14309.1|14308|14306.4|156
1704325500000|2024-01-03 23:45:00|14310|14308.5|14306.3|14305.3|14310|14308.5|14305.4|14304.1|224
1704325800000|2024-01-03 23:50:00|14306.1|14305.1|14297.8|14296.2|14306.4|14305.4|14296.7|14295.5|305
1704326100000|2024-01-03 23:55:00|14297.1|14295.6|14300.7|14299.1|14302.1|14300.7|14295.7|14294.4|450
1704326400000|2024-01-04 00:00:00|14300.3|14299.3|14293.8|14292.8|14303.1|14302.1|14292.5|14291.5|773
1704326700000|2024-01-04 00:05:00|14293.5|14292.5|14293.9|14292.9|14297.8|14296.8|14290.5|14289.5|419
1704327000000|2024-01-04 00:10:00|14293.8|14292.8|14291.8|14290.8|14294.8|14293.8|14288.7|14287.7|354
1704327300000|2024-01-04 00:15:00|14291.7|14290.7|14293.5|14292.5|14294.6|14293.6|14286.1|14285.1|324
1704327600000|2024-01-04 00:20:00|14293.4|14292.4|14296.9|14295.9|14297.1|14296.1|14293.4|14292.4|272
1704327900000|2024-01-04 00:25:00|14296.6|14295.6|14302.9|14301.9|14303|14302|14295.6|14294.6|225
1704328200000|2024-01-04 00:30:00|14303|14302|14312|14311|14312.8|14311.8|14302.9|14301.9|332
1704328500000|2024-01-04 00:35:00|14311.8|14310.8|14319.2|14318.2|14319.3|14318.3|14309.5|14308.5|296
1704328800000|2024-01-04 00:40:00|14319.1|14318.1|14322.4|14321.4|14323.1|14322.1|14318.6|14317.6|278
1704329100000|2024-01-04 00:45:00|14322|14321|14319.6|14318.6|14324.6|14323.6|14315.7|14314.7|378
1704329400000|2024-01-04 00:50:00|14319.4|14318.4|14331.8|14330.8|14332.8|14331.8|14317.5|14316.5|695
1704329700000|2024-01-04 00:55:00|14331.7|14330.7|14327.4|14326.4|14332|14331|14321.9|14320.9|537
1704330000000|2024-01-04 01:00:00|14327.5|14326.5|14323.1|14322.1|14328.6|14327.6|14320.9|14319.9|367
1704330300000|2024-01-04 01:05:00|14323.6|14322.6|14316.9|14315.9|14324.3|14323.3|14316.4|14315.4|277
1704330600000|2024-01-04 01:10:00|14317|14316|14322.5|14321.5|14323|14322|14312.4|14311.4|303
1704330900000|2024-01-04 01:15:00|14321.9|14320.9|14326.5|14325.8|14329.2|14328.5|14319.2|14318.2|442
1704331200000|2024-01-04 01:20:00|14326.8|14326.1|14326.2|14325.5|14332.1|14331.1|14325.3|14324.3|363
1704331500000|2024-01-04 01:25:00|14326.4|14325.7|14338.8|14338.1|14340.4|14339.4|14326.3|14325.6|410
1704331800000|2024-01-04 01:30:00|14339.1|14338.4|14341.2|14340.2|14343.6|14342.6|14338.5|14337.6|399
1704332100000|2024-01-04 01:35:00|14341.3|14340.3|14339.4|14338.7|14344.7|14343.7|14338.6|14337.9|257
1704332400000|2024-01-04 01:40:00|14339.5|14338.8|14337.7|14336.7|14340.6|14339.6|14335|14334|312
1704332700000|2024-01-04 01:45:00|14337.8|14336.8|14343.9|14342.9|14345.4|14344.4|14337.5|14336.5|411
1704333000000|2024-01-04 01:50:00|14344|14343|14338.5|14337.5|14345.4|14344.6|14337.2|14336.2|358
1704333300000|2024-01-04 01:55:00|14338.7|14337.8|14343.8|14342.8|14344.2|14343.2|14338.7|14337.8|226
1704333600000|2024-01-04 02:00:00|14343.9|14342.9|14341|14340|14344|14343|14335.8|14334.8|387
1704333900000|2024-01-04 02:05:00|14340.8|14339.8|14341|14340|14342.5|14341.8|14337|14336|295
1704334200000|2024-01-04 02:10:00|14340.9|14339.9|14340.9|14339.9|14342.4|14341.4|14339.3|14338.3|245
1704334500000|2024-01-04 02:15:00|14340.8|14339.8|14342.7|14342|14345.4|14344.7|14339.7|14338.7|326
1704334800000|2024-01-04 02:20:00|14342.6|14341.9|14344.1|14343.1|14347.4|14346.4|14341.9|14340.9|247
1704335100000|2024-01-04 02:25:00|14342.9|14341.9|14338.2|14337.2|14342.9|14341.9|14335.5|14334.8|313
1704335400000|2024-01-04 02:30:00|14338.1|14337.1|14341.7|14341|14344|14343|14338.1|14337.1|203
1704335700000|2024-01-04 02:35:00|14341.6|14340.9|14342.8|14341.8|14345|14344|14341.6|14340.7|125
1704336000000|2024-01-04 02:40:00|14343.4|14342.4|14342.8|14341.8|14344.6|14343.6|14342.6|14341.6|87
1704336300000|2024-01-04 02:45:00|14343.1|14342.1|14348.3|14347.3|14349|14348.1|14343.1|14342.1|261
1704336600000|2024-01-04 02:50:00|14348.4|14347.4|14347.8|14347.1|14349.1|14348.3|14347.7|14347|90
1704336900000|2024-01-04 02:55:00|14347.1|14346.4|14347.7|14346.7|14347.9|14346.9|14345.4|14344.7|156
1704337200000|2024-01-04 03:00:00|14347.6|14346.6|14342|14341|14347.7|14346.7|14341.1|14340.1|293
1704337500000|2024-01-04 03:05:00|14341.9|14340.9|14343|14342|14344.5|14343.5|14340.9|14339.9|271
1704337800000|2024-01-04 03:10:00|14342.9|14341.9|14342.9|14341.9|14343.5|14342.5|14337.6|14336.6|185
1704338100000|2024-01-04 03:15:00|14343|14342|14340.2|14339.2|14343|14342|14338.9|14337.9|230
1704338400000|2024-01-04 03:20:00|14339.7|14338.7|14333.6|14332.6|14339.9|14338.9|14332.3|14331.3|213
1704338700000|2024-01-04 03:25:00|14333.9|14332.9|14329.8|14328.8|14334.2|14333.2|14329.2|14328.2|238
1704339000000|2024-01-04 03:30:00|14329.9|14328.9|14324.8|14324.1|14330|14329|14323.2|14322.2|373
1704339300000|2024-01-04 03:35:00|14324.9|14324.2|14329.8|14329.1|14330.8|14329.8|14324.9|14324.2|272
1704339600000|2024-01-04 03:40:00|14330|14329.3|14333.7|14333|14335|14334.3|14329.8|14329.1|180
1704339900000|2024-01-04 03:45:00|14333.8|14333.1|14334.3|14333.6|14334.8|14334.1|14332.1|14331.1|157
1704340200000|2024-01-04 03:50:00|14334.4|14333.7|14335.2|14334.2|14336.2|14335.2|14333.6|14332.6|153
1704340500000|2024-01-04 03:55:00|14335.5|14334.5|14334.9|14333.9|14337|14336.2|14333.9|14332.9|148
1704340800000|2024-01-04 04:00:00|14335|14334|14334.5|14333.5|14336.7|14335.7|14333.8|14332.8|131
1704341100000|2024-01-04 04:05:00|14334.6|14333.6|14338.5|14337.5|14339.2|14338.2|14334.6|14333.6|144
1704341400000|2024-01-04 04:10:00|14338.6|14337.6|14339|14338|14339.6|14338.6|14338.1|14337.1|118
1704341700000|2024-01-04 04:15:00|14339.3|14338.3|14342|14341|14342|14341|14338.9|14337.9|161
1704342000000|2024-01-04 04:20:00|14342.2|14341.2|14355.3|14354.3|14355.4|14354.4|14341.5|14340.5|348
1704342300000|2024-01-04 04:25:00|14356.1|14355.1|14349.9|14348.9|14357.4|14356.5|14349|14348.1|297
1704342600000|2024-01-04 04:30:00|14349.8|14348.8|14342.9|14341.9|14349.9|14348.9|14341.5|14340.8|184
1704342900000|2024-01-04 04:35:00|14342.8|14341.8|14343.7|14342.7|14345.9|14344.9|14342.8|14341.8|141
1704343200000|2024-01-04 04:40:00|14343.6|14342.6|14337.3|14336.3|14344.5|14343.5|14334.6|14333.9|265
1704343500000|2024-01-04 04:45:00|14337.2|14336.2|14346.6|14345.9|14346.9|14346.2|14337.1|14336.2|261
1704343800000|2024-01-04 04:50:00|14347.4|14346.7|14354.7|14353.7|14356.4|14355.4|14347.4|14346.7|228
1704344100000|2024-01-04 04:55:00|14355.5|14354.5|14357.3|14356.3|14361.3|14360.3|14352.4|14351.4|356
1704344400000|2024-01-04 05:00:00|14357.4|14356.4|14367.5|14366.5|14368.4|14367.4|14357.3|14356.3|472
1704344700000|2024-01-04 05:05:00|14367.4|14366.4|14364.3|14363.3|14368|14367|14361.7|14360.7|342
1704345000000|2024-01-04 05:10:00|14364.6|14363.6|14364.1|14363.1|14365.5|14364.5|14358.1|14357.1|322
1704345300000|2024-01-04 05:15:00|14363.8|14362.8|14366.5|14365.8|14366.9|14366|14358.9|14357.9|332
1704345600000|2024-01-04 05:20:00|14366.2|14365.5|14362.5|14361.5|14366.6|14365.8|14360|14359|283
1704345900000|2024-01-04 05:25:00|14362.4|14361.4|14364|14363|14364.7|14363.7|14361|14360|223
1704346200000|2024-01-04 05:30:00|14363.6|14362.6|14373.3|14372.6|14376.4|14374.7|14363|14362|358
1704346500000|2024-01-04 05:35:00|14373.2|14372.5|14384.8|14383.8|14390.9|14389.3|14373.2|14372.5|853
1704346800000|2024-01-04 05:40:00|14385.1|14384.1|14378.3|14377.3|14385.1|14384.1|14377.8|14376.9|324
1704347100000|2024-01-04 05:45:00|14378.6|14377.6|14374.5|14373.8|14380.6|14379.6|14371.8|14370.5|357
1704347400000|2024-01-04 05:50:00|14374.3|14373.6|14373.4|14372.7|14381.1|14380.1|14372.5|14371.8|494
1704347700000|2024-01-04 05:55:00|14373.6|14372.9|14378.3|14377.6|14381.3|14380.1|14372.3|14371.6|465
1704348000000|2024-01-04 06:00:00|14378.2|14377.5|14368.8|14367.8|14378.9|14377.8|14365.7|14364.8|690
1704348300000|2024-01-04 06:05:00|14368.4|14367.4|14372.3|14371.3|14374.9|14373.9|14367.8|14366.8|444
1704348600000|2024-01-04 06:10:00|14372.1|14371.1|14379.9|14378.9|14381.2|14380.5|14371.1|14370|436
1704348900000|2024-01-04 06:15:00|14380.1|14379.1|14375.6|14374.9|14380.2|14379.2|14374.3|14373.3|360
1704349200000|2024-01-04 06:20:00|14374.8|14374.1|14371.6|14370.6|14379|14378|14371.6|14370.6|343
1704349500000|2024-01-04 06:25:00|14371.4|14370.4|14368.9|14367.9|14373.1|14372.1|14366|14365|473
1704349800000|2024-01-04 06:30:00|14369.1|14368.1|14367.8|14366.8|14370.4|14369.4|14359.3|14358.6|814
1704350100000|2024-01-04 06:35:00|14368|14367|14366.1|14365.1|14370.6|14369.6|14365.3|14364.6|310
1704350400000|2024-01-04 06:40:00|14366|14365|14367|14366|14367.8|14367|14364|14363|263
1704350700000|2024-01-04 06:45:00|14367.1|14366.1|14363.6|14362.6|14367.8|14366.8|14362|14361|339
1704351000000|2024-01-04 06:50:00|14363.3|14362.5|14361.8|14360.8|14370.7|14369.7|14361.7|14360.7|310
1704351300000|2024-01-04 06:55:00|14361.9|14360.9|14353|14352|14362.4|14361.4|14352.2|14351.2|381
1704351600000|2024-01-04 07:00:00|14353.6|14352.1|14354.3|14353.3|14359|14358.2|14353|14352|672
1704351900000|2024-01-04 07:05:00|14354.2|14353.2|14341.7|14340.7|14354.9|14353.8|14340.6|14339.6|735
1704352200000|2024-01-04 07:10:00|14341.5|14340.5|14336.7|14335.7|14345.5|14344.8|14334.9|14333.9|574
1704352500000|2024-01-04 07:15:00|14336.8|14335.8|14343.7|14342.7|14343.7|14342.7|14331.7|14330.3|637
1704352800000|2024-01-04 07:20:00|14343.8|14342.8|14345|14344|14346|14344.9|14339.7|14339|468
1704353100000|2024-01-04 07:25:00|14344.8|14343.8|14338.7|14337.7|14344.8|14343.8|14336.9|14335.9|614
1704353400000|2024-01-04 07:30:00|14338.8|14337.8|14340.7|14339.7|14344.7|14343.8|14338.8|14337.7|526
1704353700000|2024-01-04 07:35:00|14340|14339|14328.2|14327.5|14340|14339|14325.6|14324.6|653
1704354000000|2024-01-04 07:40:00|14328.3|14327.6|14320.6|14318.5|14330.2|14329.5|14318.7|14317.4|605
1704354300000|2024-01-04 07:45:00|14320.5|14318.6|14333.7|14332.7|14333.9|14332.9|14318.8|14316.9|821
1704354600000|2024-01-04 07:50:00|14333.8|14332.8|14339.5|14338.5|14339.6|14338.6|14332.2|14331.2|537
1704354900000|2024-01-04 07:55:00|14339.6|14338.6|14338.2|14337.2|14344.2|14343.2|14337.7|14336.7|568
1704355200000|2024-01-04 08:00:00|14338.1|14337.1|14344.2|14343.2|14346.9|14345.7|14337.3|14336.3|862
1704355500000|2024-01-04 08:05:00|14344.3|14343.3|14339.8|14338.8|14346|14345|14337.1|14336.1|654
1704355800000|2024-01-04 08:10:00|14339.7|14338.7|14346.1|14345.1|14348.8|14347.8|14339.7|14338.7|660
1704356100000|2024-01-04 08:15:00|14346|14345|14355.1|14354.1|14355.3|14354.3|14345.1|14344.1|609
1704356400000|2024-01-04 08:20:00|14355|14354|14356.8|14355.8|14358.9|14357.8|14352.2|14351.2|690
1704356700000|2024-01-04 08:25:00|14357|14356|14352.7|14351.7|14357.8|14356.8|14347.4|14346.4|565
1704357000000|2024-01-04 08:30:00|14352.8|14351.8|14363.3|14362.3|14364.2|14363.2|14352.8|14351.8|495
1704357300000|2024-01-04 08:35:00|14363.2|14362.2|14359.8|14358.8|14365.3|14364.3|14357.8|14357.1|431
1704357600000|2024-01-04 08:40:00|14359.9|14358.9|14359.7|14358.7|14363.1|14362.4|14355.9|14354.9|542
1704357900000|2024-01-04 08:45:00|14359.8|14358.8|14352.1|14351.1|14362.2|14361.2|14350.3|14349.3|649
1704358200000|2024-01-04 08:50:00|14352.5|14351|14354.2|14353.2|14355.3|14354.3|14346.6|14345.6|844
1704358500000|2024-01-04 08:55:00|14354.3|14353.3|14359.4|14358.7|14360.6|14359.6|14354.2|14353.2|502
1704358800000|2024-01-04 09:00:00|14359.5|14358.8|14369.4|14368.4|14372.1|14371.1|14357|14356|739
1704359100000|2024-01-04 09:05:00|14369.5|14368.5|14375.8|14374.8|14379.4|14378.4|14368.1|14367.1|680
1704359400000|2024-01-04 09:10:00|14375.7|14374.7|14374|14373|14376.9|14375.9|14372.3|14370.7|557
1704359700000|2024-01-04 09:15:00|14374.1|14373.1|14372.6|14371.6|14377.4|14376.4|14370.2|14369|481
1704360000000|2024-01-04 09:20:00|14372.5|14371.5|14378.9|14377.9|14380.7|14379.7|14372.2|14371.2|430
1704360300000|2024-01-04 09:25:00|14378.8|14377.8|14381.8|14380.8|14385.1|14384.1|14378.6|14377.6|454
1704360600000|2024-01-04 09:30:00|14381.6|14380.6|14380.3|14379.3|14382.7|14381.7|14374.7|14373.7|612
1704360900000|2024-01-04 09:35:00|14380.1|14379.1|14378.3|14377.3|14382.5|14381.5|14376.4|14375.4|643
1704361200000|2024-01-04 09:40:00|14378.6|14377.6|14381.3|14380.3|14385.4|14384.4|14378|14377|519
1704361500000|2024-01-04 09:45:00|14381.9|14380.9|14381.2|14380.2|14384.2|14383.2|14377.1|14376.1|609
1704361800000|2024-01-04 09:50:00|14381.4|14380.4|14382.2|14381.2|14384|14383|14377.7|14376.7|506
1704362100000|2024-01-04 09:55:00|14382.3|14381.3|14387.5|14386.5|14390.2|14389.1|14382.3|14381.3|697
1704362400000|2024-01-04 10:00:00|14387.6|14386.6|14398|14397|14399.2|14398.2|14387.3|14386.3|637
1704362700000|2024-01-04 10:05:00|14398.1|14397.1|14391.8|14390.8|14399.3|14398.3|14389.6|14388.6|513
1704363000000|2024-01-04 10:10:00|14391.6|14390.6|14393.8|14392.8|14395.3|14394.3|14389.7|14388.7|410
1704363300000|2024-01-04 10:15:00|14393.9|14392.9|14394.9|14393.9|14396.5|14395.5|14393.2|14392.2|282
1704363600000|2024-01-04 10:20:00|14394.8|14393.8|14399.4|14398.4|14399.6|14398.6|14391.6|14390.6|337
1704363900000|2024-01-04 10:25:00|14399.3|14398.3|14395.9|14394.9|14399.3|14398.6|14394.9|14393.7|357
1704364200000|2024-01-04 10:30:00|14396|14395|14397.8|14396.8|14399.6|14398.6|14394.6|14393.6|318
1704364500000|2024-01-04 10:35:00|14397.7|14396.7|14397.7|14396.7|14400.9|14399.9|14395.6|14394.6|276
1704364800000|2024-01-04 10:40:00|14397.5|14396.5|14407.4|14406.4|14418.2|14415.7|14396|14395|942
1704365100000|2024-01-04 10:45:00|14407.3|14406.3|14409.8|14408.8|14410.8|14409.8|14405|14404|481
1704365400000|2024-01-04 10:50:00|14409.9|14408.9|14421.6|14420.6|14421.9|14420.9|14408.7|14407.7|624
1704365700000|2024-01-04 10:55:00|14421.3|14420.3|14426|14425|14427.8|14426.8|14418.8|14417.8|479
1704366000000|2024-01-04 11:00:00|14426.1|14425.1|14424.3|14423.3|14430.3|14429.3|14424|14423|595
1704366300000|2024-01-04 11:05:00|14424.2|14423.2|14418|14417.3|14424.2|14423.2|14415.5|14414|555
1704366600000|2024-01-04 11:10:00|14418.3|14417.6|14416.5|14415.5|14419.4|14418.4|14413.8|14412.6|365
1704366900000|2024-01-04 11:15:00|14416.4|14415.4|14420.1|14419.1|14422.7|14422|14415.7|14414.7|387
1704367200000|2024-01-04 11:20:00|14419.9|14418.9|14423.2|14422.2|14424.8|14423.8|14418.8|14417.8|378
1704367500000|2024-01-04 11:25:00|14423.1|14422.1|14426.2|14425.2|14426.4|14425.7|14421.1|14420.1|369
1704367800000|2024-01-04 11:30:00|14426.5|14425.5|14423.5|14422.5|14427.7|14426.7|14417.4|14416.4|420
1704368100000|2024-01-04 11:35:00|14423.7|14422.7|14424.9|14423.9|14427.8|14426.8|14422.8|14421.8|354
1704368400000|2024-01-04 11:40:00|14425.2|14424.2|14420.5|14419.5|14427.2|14426.2|14419.9|14418.9|365
1704368700000|2024-01-04 11:45:00|14420.6|14419.6|14418.3|14417.3|14423.4|14422.4|14417.4|14416.4|312
1704369000000|2024-01-04 11:50:00|14418.6|14417.6|14420|14418.4|14421.2|14420.2|14417.4|14416.4|272
1704369300000|2024-01-04 11:55:00|14420.7|14419.1|14426.4|14425.4|14426.4|14425.4|14420.3|14418.8|347
1704369600000|2024-01-04 12:00:00|14426.6|14425.6|14421.3|14420.3|14426.8|14425.8|14420.2|14419.2|434
1704369900000|2024-01-04 12:05:00|14421.2|14420.2|14410.3|14408.8|14421.2|14420.2|14407|14405.4|517
1704370200000|2024-01-04 12:10:00|14410.4|14408.5|14409.6|14408.6|14414|14413|14409|14408|498
1704370500000|2024-01-04 12:15:00|14409.5|14408.5|14413.3|14412.3|14413.6|14412.6|14408.1|14407.1|360
1704370800000|2024-01-04 12:20:00|14413.7|14412.7|14420.2|14419.5|14420.8|14419.8|14413.7|14412.7|424
1704371100000|2024-01-04 12:25:00|14420.1|14419.4|14421.4|14420.4|14421.7|14420.7|14414.5|14413.7|422
1704371400000|2024-01-04 12:30:00|14421.5|14420.5|14421.1|14420.1|14422.3|14421.3|14419.8|14418.8|545
1704371700000|2024-01-04 12:35:00|14421.4|14420.7|14426.1|14425.1|14426.1|14425.1|14420.4|14419.4|333
1704372000000|2024-01-04 12:40:00|14426|14425|14421.9|14420.9|14427.2|14426.2|14421.3|14420.3|301
1704372300000|2024-01-04 12:45:00|14422.3|14421.6|14420.9|14419.9|14425.1|14424.1|14420|14419|416
1704372600000|2024-01-04 12:50:00|14421|14420|14419|14418|14422.6|14421.4|14418.9|14417.8|304
1704372900000|2024-01-04 12:55:00|14419.1|14418.1|14422.7|14421.7|14422.9|14422|14418.5|14417.5|265
1704373200000|2024-01-04 13:00:00|14422.6|14421.6|14422.4|14421.7|14425.7|14424.7|14420.8|14419.8|326
1704373500000|2024-01-04 13:05:00|14422.6|14421.9|14417.4|14416.4|14422.6|14421.9|14416.3|14415.3|439
1704373800000|2024-01-04 13:10:00|14417.6|14416.6|14416.3|14410.3|14421.3|14420.3|14412.5|14407|644
1704374100000|2024-01-04 13:15:00|14417.9|14411.9|14429.1|14428.1|14436.5|14434.9|14416.7|14410.7|1438
1704374400000|2024-01-04 13:20:00|14429.3|14428.3|14430|14429|14434.6|14433.3|14425.6|14424.6|892
1704374700000|2024-01-04 13:25:00|14430.1|14429.1|14432|14426|14432.5|14430.7|14426.2|14425.2|517
1704375000000|2024-01-04 13:30:00|14431.7|14425.7|14441.6|14440.6|14450.5|14449.5|14430.6|14425.1|1304
1704375300000|2024-01-04 13:35:00|14441.8|14440.8|14443.7|14442.7|14445.9|14444.9|14437.2|14436.2|959
1704375600000|2024-01-04 13:40:00|14443.8|14442.8|14452.2|14451.2|14452.4|14451.4|14443.8|14442.8|813
1704375900000|2024-01-04 13:45:00|14452.3|14451.3|14449.7|14449|14456.5|14455|14442.9|14442.2|852
1704376200000|2024-01-04 13:50:00|14449.6|14448.9|14448.7|14447.7|14455.6|14454.6|14447|14446|714
1704376500000|2024-01-04 13:55:00|14448.8|14447.8|14454|14453.3|14454.8|14454.1|14448.8|14447.8|638
1704376800000|2024-01-04 14:00:00|14454.1|14453.4|14461.9|14460.9|14464.6|14463.6|14452.7|14451.7|790
1704377100000|2024-01-04 14:05:00|14461.7|14460.7|14472.3|14471.3|14474.3|14473.3|14461.4|14460.4|771
1704377400000|2024-01-04 14:10:00|14472.4|14471.4|14470.1|14469.4|14473.8|14473.1|14466.7|14465.7|642
1704377700000|2024-01-04 14:15:00|14470.2|14469.5|14469.3|14468.3|14470.5|14469.8|14462.3|14461.3|581
1704378000000|2024-01-04 14:20:00|14469.2|14468.2|14468.6|14467.6|14472.7|14471.7|14463|14462|567
1704378300000|2024-01-04 14:25:00|14468.5|14467.5|14474.6|14473.9|14475|14474.3|14468.5|14467.5|432
1704378600000|2024-01-04 14:30:00|14474.3|14473.6|14481|14480.3|14482.7|14481.7|14473.4|14472.4|687
1704378900000|2024-01-04 14:35:00|14480.8|14480.1|14474|14473.3|14483.7|14482.7|14473.5|14472.8|665
1704379200000|2024-01-04 14:40:00|14474.2|14473.5|14478.9|14476|14479.8|14479|14472.8|14472.1|586
1704379500000|2024-01-04 14:45:00|14479.2|14476.1|14483.7|14482.7|14485.9|14484.9|14476.2|14473.2|924
1704379800000|2024-01-04 14:50:00|14483.8|14482.8|14481|14480|14484.7|14483.7|14478|14477|693
1704380100000|2024-01-04 14:55:00|14481.1|14480.1|14479.2|14478.2|14482.7|14481.7|14475.4|14474.4|605
1704380400000|2024-01-04 15:00:00|14479.1|14478.1|14466.9|14465.9|14480.8|14479.9|14464.5|14463.5|903
1704380700000|2024-01-04 15:05:00|14466.8|14465.8|14474.2|14473.2|14478.5|14477.5|14461.9|14460.9|1066
1704381000000|2024-01-04 15:10:00|14473.8|14472.8|14467.2|14466.5|14474.9|14473.9|14465.4|14464.4|833
1704381300000|2024-01-04 15:15:00|14467.1|14466.4|14456.8|14455.8|14467.2|14466.5|14455.1|14454.1|753
1704381600000|2024-01-04 15:20:00|14456.7|14455.7|14452.9|14451.9|14460.1|14459.1|14452.8|14451.8|568
1704381900000|2024-01-04 15:25:00|14452.8|14451.8|14448.8|14447.8|14454.2|14453.3|14447.9|14446.9|619
1704382200000|2024-01-04 15:30:00|14448.7|14447.7|14460.5|14459.5|14461|14460|14447.7|14446.7|666
1704382500000|2024-01-04 15:35:00|14460.8|14459.8|14464.7|14463.7|14465.7|14464.7|14459.8|14459.1|589
1704382800000|2024-01-04 15:40:00|14465.2|14464.2|14457.1|14456.1|14468.2|14467.5|14456.7|14455.7|487
1704383100000|2024-01-04 15:45:00|14457|14456|14463.8|14462.8|14464.1|14463.1|14451.8|14450.8|763
1704383400000|2024-01-04 15:50:00|14463.6|14462.6|14470.6|14469.6|14471.4|14470.4|14463.2|14462.2|621
1704383700000|2024-01-04 15:55:00|14470.3|14469.3|14466.6|14465.6|14472.8|14471.8|14466.6|14465.6|624
1704384000000|2024-01-04 16:00:00|14466.8|14465.8|14462.1|14461.4|14466.8|14465.8|14457.1|14456.1|806
1704384300000|2024-01-04 16:05:00|14461.7|14461|14460.2|14459.2|14463.7|14462.7|14457.8|14457.1|480
1704384600000|2024-01-04 16:10:00|14460|14459|14458.5|14457.5|14460.3|14459.3|14453.9|14453.2|624
1704384900000|2024-01-04 16:15:00|14458.6|14457.6|14454.8|14453.8|14459.7|14457.6|14447.7|14446.7|631
1704385200000|2024-01-04 16:20:00|14454.9|14453.9|14456.8|14455.8|14460.1|14459.1|14453.3|14452.3|458
1704385500000|2024-01-04 16:25:00|14456.7|14455.7|14452.1|14451.1|14456.7|14455.7|14448.1|14447.1|486
1704385800000|2024-01-04 16:30:00|14452.2|14451.2|14456.8|14455.8|14458.1|14457.1|14450.9|14449.9|466
1704386100000|2024-01-04 16:35:00|14456.7|14455.7|14451.2|14450.2|14457.2|14455.7|14446.8|14445.8|523
1704386400000|2024-01-04 16:40:00|14451.6|14450.6|14454.7|14453.7|14455|14454|14449.8|14448.8|445
1704386700000|2024-01-04 16:45:00|14454.6|14453.6|14459.9|14458.9|14460.1|14459.1|14453.3|14452.3|386
1704387000000|2024-01-04 16:50:00|14459.7|14458.7|14460.7|14459.7|14462.8|14461.8|14459.2|14458.2|412
1704387300000|2024-01-04 16:55:00|14460.6|14459.6|14460|14459|14460.6|14459.6|14457.4|14456.4|269
1704387600000|2024-01-04 17:00:00|14459.8|14458.8|14460.8|14459.8|14464.8|14463.8|14459.6|14458.7|304
1704387900000|2024-01-04 17:05:00|14459.9|14458.9|14454.4|14453.4|14460.1|14459.4|14453.4|14452.4|406
1704388200000|2024-01-04 17:10:00|14453.5|14452.5|14458.5|14457.5|14458.6|14457.6|14451.8|14451.1|302
1704388500000|2024-01-04 17:15:00|14458.2|14457.2|14457.8|14456.8|14458.6|14457.6|14452.3|14451.3|289
1704388800000|2024-01-04 17:20:00|14457.7|14456.7|14456.2|14455.2|14458|14457|14452.1|14451.4|399
1704389100000|2024-01-04 17:25:00|14456.3|14455.3|14460.3|14459.6|14462.7|14462|14455.5|14454.5|350
1704389400000|2024-01-04 17:30:00|14460.4|14459.7|14463.1|14462.4|14464.4|14463.7|14460.3|14459.6|180
1704389700000|2024-01-04 17:35:00|14463.2|14462.5|14461.5|14460.8|14465.8|14464.8|14461.4|14460.4|210
1704390000000|2024-01-04 17:40:00|14461.4|14460.7|14459.2|14458.2|14463.1|14462.4|14459.1|14458.1|169
1704390300000|2024-01-04 17:45:00|14459.3|14458.3|14458.7|14457.7|14460.4|14459.4|14458.3|14457.3|213
1704390600000|2024-01-04 17:50:00|14458.6|14457.6|14460.2|14459.2|14461.9|14460.5|14457|14456.3|197
1704390900000|2024-01-04 17:55:00|14460.4|14459.4|14460.1|14459.4|14464.2|14463.2|14460|14459.1|242
1704391200000|2024-01-04 18:00:00|14460|14459.3|14457.2|14456.2|14461.9|14460.9|14455.8|14454.8|219
1704391500000|2024-01-04 18:05:00|14457.3|14456.3|14460.5|14459.5|14461.7|14460.7|14457.3|14456.3|205
1704391800000|2024-01-04 18:10:00|14460.6|14459.6|14465.2|14464.2|14465.3|14464.3|14460.1|14459.1|176
1704392100000|2024-01-04 18:15:00|14465.6|14464.6|14468.8|14468.1|14469.6|14468.6|14464|14463|181
1704392400000|2024-01-04 18:20:00|14469.5|14468.8|14467.4|14466.7|14471.6|14470.9|14467.3|14466.3|272
1704392700000|2024-01-04 18:25:00|14467.1|14466.4|14461.9|14461.2|14467.1|14466.4|14460.3|14459.6|227
1704393000000|2024-01-04 18:30:00|14461.8|14461.1|14459.5|14458.5|14462.8|14462.1|14459.2|14458.2|249
1704393300000|2024-01-04 18:35:00|14459.4|14458.4|14460.2|14459.2|14460.3|14459.3|14455.9|14454.9|220
1704393600000|2024-01-04 18:40:00|14460|14459|14460.8|14460.1|14462.7|14462|14459.1|14458.4|230
1704393900000|2024-01-04 18:45:00|14460.7|14460|14460.5|14459.5|14464.3|14463.5|14460.3|14459.3|189
1704394200000|2024-01-04 18:50:00|14460.4|14459.4|14461|14460|14461.2|14460.2|14455.6|14454.6|289
1704394500000|2024-01-04 18:55:00|14461.1|14460.1|14460.8|14459.8|14462.7|14461.7|14460|14459|163
1704394800000|2024-01-04 19:00:00|14460.6|14459.6|14459.7|14459|14462.4|14461.4|14457.9|14456.9|195
1704395100000|2024-01-04 19:05:00|14459.4|14458.7|14460.4|14459.4|14460.4|14459.4|14456.8|14455.8|160
1704395400000|2024-01-04 19:10:00|14460.3|14459.3|14459.5|14458.5|14461.4|14460.4|14457.6|14456.6|163
1704395700000|2024-01-04 19:15:00|14459.7|14458.7|14458.2|14457.5|14460.8|14459.8|14458.1|14457.2|120
1704396000000|2024-01-04 19:20:00|14458.1|14457.4|14461.1|14460.1|14461.3|14460.3|14457.4|14456.7|129
1704396300000|2024-01-04 19:25:00|14461|14460|14462.2|14461.5|14462.9|14461.9|14460.7|14459.7|134
1704396600000|2024-01-04 19:30:00|14462.1|14461.4|14464.8|14464.1|14464.8|14464.1|14462|14461.3|106
1704396900000|2024-01-04 19:35:00|14464.7|14464|14460.7|14460|14464.8|14464.1|14459.7|14459|111
1704397200000|2024-01-04 19:40:00|14461.2|14460.5|14459.2|14458.5|14461.7|14461|14459.2|14458.5|92
1704397500000|2024-01-04 19:45:00|14458.9|14458.2|14453.2|14452.2|14458.9|14458.2|14453.1|14452.1|192
1704397800000|2024-01-04 19:50:00|14454|14452|14457.7|14456.7|14458.7|14457.9|14451.9|14450.9|167
1704398100000|2024-01-04 19:55:00|14457.8|14456.8|14458.3|14457.6|14460|14459.3|14456.7|14456|191
1704398400000|2024-01-04 20:00:00|14457.7|14457|14456.2|14455.5|14457.7|14457|14455.1|14454.3|235
1704398700000|2024-01-04 20:05:00|14456.1|14455.4|14455|14454.3|14456.1|14455.4|14453.8|14453.1|66
1704399000000|2024-01-04 20:10:00|14455.1|14454.4|14453.3|14452.6|14455.1|14454.4|14451.9|14451.2|105
1704399300000|2024-01-04 20:15:00|14453.8|14453.1|14453.8|14453.1|14456.4|14455.4|14453|14452.3|124
1704399600000|2024-01-04 20:20:00|14453.9|14453.2|14456.4|14455.4|14456.6|14455.9|14453.9|14453.1|94
1704399900000|2024-01-04 20:25:00|14456.3|14455.3|14456.1|14455.4|14457.5|14456.8|14456|14455.3|61
1704400200000|2024-01-04 20:30:00|14456|14455.3|14457.5|14456.8|14458.6|14457.9|14455.8|14455.1|134
1704400500000|2024-01-04 20:35:00|14457.4|14456.7|14457.2|14456.5|14458.2|14457.5|14455.9|14455.2|131
1704400800000|2024-01-04 20:40:00|14457.1|14456.4|14458.4|14457.7|14459.9|14458.3|14456.9|14456.2|98
1704401100000|2024-01-04 20:45:00|14458.3|14457.6|14459.8|14458.8|14460.1|14459.1|14458.2|14457.2|159
1704401400000|2024-01-04 20:50:00|14459.7|14458.7|14460|14459|14461.7|14460.7|14459.7|14458.7|129
1704401700000|2024-01-04 20:55:00|14459.8|14458.8|14459.8|14458.8|14460.7|14459.3|14453.6|14452.7|271
1704402000000|2024-01-04 21:00:00|14460.5|14459.5|14462.2|14461.2|14464|14463|14458.3|14457.3|342
1704402300000|2024-01-04 21:05:00|14462.3|14461.3|14460.8|14459.8|14462.3|14461.3|14459.4|14458.4|78
1704402600000|2024-01-04 21:10:00|14460.7|14459.7|14462.1|14461.1|14463.1|14462.1|14460.3|14459.3|96
1704402900000|2024-01-04 21:15:00|14462|14461|14466|14465|14466|14465|14461.7|14460.7|75
1704403200000|2024-01-04 21:20:00|14466.1|14465.1|14465.1|14464.1|14467|14466|14465|14464|74
1704403500000|2024-01-04 21:25:00|14465|14464|14465.7|14464.7|14465.8|14464.8|14463.2|14462.2|104
1704403800000|2024-01-04 21:30:00|14465.8|14464.8|14465.6|14464.6|14467.2|14466.2|14465.6|14464.4|91
1704404100000|2024-01-04 21:35:00|14465.5|14464.5|14466.7|14465.7|14466.7|14465.7|14464.7|14463.7|94
1704404400000|2024-01-04 21:40:00|14466.6|14465.6|14464|14462.3|14467.3|14466.3|14463.4|14462.1|129
1704404700000|2024-01-04 21:45:00|14464.1|14462.2|14462.3|14460|14464.4|14462.4|14461.8|14459.8|136
1704405000000|2024-01-04 21:50:00|14462.4|14460.1|14462.7|14460.5|14462.7|14460.5|14461|14458.5|151
1704405300000|2024-01-04 21:55:00|14463.2|14460|14465.8|14458.8|14467.3|14461.6|14463.2|14458.7|157
1704405600000|2024-01-04 22:00:00|14464.3|14457.3|14462.7|14455.7|14464.3|14457.3|14462.5|14455.5|12
1704405900000|2024-01-04 22:05:00|14461.3|14454.3|14460.3|14453.3|14461.3|14454.3|14460.2|14453.2|14
1704406200000|2024-01-04 22:10:00|14460.1|14453.1|14461.8|14454.8|14461.8|14454.8|14460.1|14453.1|18
1704406500000|2024-01-04 22:15:00|14462.1|14455.1|14466.6|14459.6|14466.6|14459.6|14462.1|14455.1|29
1704406800000|2024-01-04 22:20:00|14466.7|14459.7|14467.3|14460.3|14467.3|14460.3|14466.7|14459.7|10
1704407100000|2024-01-04 22:25:00|14467.4|14460.4|14463.4|14456.4|14467.6|14460.6|14463.4|14456.4|24
1704407400000|2024-01-04 22:30:00|14463.5|14456.5|14460.3|14453.3|14463.5|14456.5|14460.2|14453.2|30
1704407700000|2024-01-04 22:35:00|14460.7|14453.7|14462.1|14455.1|14462.2|14455.2|14460.1|14453.1|44
1704408000000|2024-01-04 22:40:00|14462.2|14455.2|14461|14454|14462.3|14455.3|14460.2|14453.2|11
1704408300000|2024-01-04 22:45:00|14461.1|14454.1|14461.2|14454.2|14461.5|14454.5|14459.3|14452.3|35
1704408600000|2024-01-04 22:50:00|14461|14454|14461.4|14454.4|14461.5|14454.5|14461|14454|12
1704408900000|2024-01-04 22:55:00|14461.5|14454.5|14463.7|14456.7|14463.8|14457|14460.7|14453.7|55
1704409200000|2024-01-04 23:00:00|14463.6|14456.6|14466.5|14463.2|14467.4|14463.4|14462|14456.4|117
1704409500000|2024-01-04 23:05:00|14466|14463.7|14468|14465.8|14468|14465.9|14465.7|14463.3|60
1704409800000|2024-01-04 23:10:00|14467.6|14465.7|14467.2|14465.5|14467.9|14465.9|14466.6|14464.8|66
1704410100000|2024-01-04 23:15:00|14467.1|14465.4|14466.7|14465.7|14467.1|14465.8|14465.9|14464.8|78
1704410400000|2024-01-04 23:20:00|14466.8|14465.8|14467.3|14465.6|14467.3|14465.8|14466.3|14465|53
1704410700000|2024-01-04 23:25:00|14466.9|14465.7|14472.6|14471|14473.4|14471.4|14466.9|14465.6|118
1704411000000|2024-01-04 23:30:00|14472.8|14471.1|14472.4|14470.9|14478.4|14476.6|14471.3|14469.7|231
1704411300000|2024-01-04 23:35:00|14472|14470.8|14468.9|14467.2|14472.3|14471|14468.1|14466.8|158
1704411600000|2024-01-04 23:40:00|14468.8|14467.3|14476|14475|14478.7|14477.2|14468.3|14467.2|195
1704411900000|2024-01-04 23:45:00|14475.9|14474.9|14477.5|14475.9|14478.3|14477.2|14475.5|14474.5|130
1704412200000|2024-01-04 23:50:00|14477.1|14476.1|14473.9|14473.2|14477.3|14476.3|14473.7|14472.7|88
1704412500000|2024-01-04 23:55:00|14474|14473.3|14478.1|14477.1|14478.2|14477.2|14473.5|14472.5|146
1704412800000|2024-01-05 00:00:00|14478|14477|14476.2|14474.6|14487.8|14486.2|14475|14473.6|566
1704413100000|2024-01-05 00:05:00|14476|14474.5|14473.2|14472.2|14476.1|14474.6|14469.9|14468.6|391
1704413400000|2024-01-05 00:10:00|14473.8|14472.8|14470|14468.5|14475.3|14474.3|14468.8|14467.8|249
1704413700000|2024-01-05 00:15:00|14469.6|14468.4|14468.6|14467.6|14471.7|14470.7|14466.8|14465.8|291
1704414000000|2024-01-05 00:20:00|14468.5|14467.5|14470.2|14469.2|14471.2|14469.7|14467.3|14466.2|159
1704414300000|2024-01-05 00:25:00|14470.3|14469.3|14471.9|14470.9|14472.4|14471.4|14470|14469|113
1704414600000|2024-01-05 00:30:00|14471.6|14470.6|14473.2|14472.2|14476.3|14475.3|14471.5|14470.5|165
1704414900000|2024-01-05 00:35:00|14473.3|14472.3|14471|14470.3|14474.4|14473.4|14470.3|14469.3|119
1704415200000|2024-01-05 00:40:00|14471.4|14470.7|14474.9|14473.9|14479.7|14478.7|14471.4|14470.4|378
1704415500000|2024-01-05 00:45:00|14475.9|14474.9|14467.7|14466.7|14478.1|14477.1|14467.7|14466.7|348
1704415800000|2024-01-05 00:50:00|14467.6|14466.6|14489|14487.3|14490.7|14489.7|14466.5|14465.5|1369
1704416100000|2024-01-05 00:55:00|14488.8|14486.9|14480.8|14479.8|14490.9|14489.9|14480.7|14479.6|880
1704416400000|2024-01-05 01:00:00|14480.9|14479.9|14480|14479|14483.7|14482.7|14476.1|14474.8|516
1704416700000|2024-01-05 01:05:00|14480.1|14479.1|14480|14479|14481.2|14480.2|14475.6|14474.6|358
1704417000000|2024-01-05 01:10:00|14480.1|14479.1|14475.6|14474.6|14480.7|14479.7|14471.9|14470.9|474
1704417300000|2024-01-05 01:15:00|14475.5|14474.5|14475|14474|14475.8|14474.8|14471.6|14470.6|364
1704417600000|2024-01-05 01:20:00|14475.1|14474.1|14477.8|14476.8|14482|14481|14473.7|14472.7|372
1704417900000|2024-01-05 01:25:00|14477.9|14476.9|14481.9|14480.9|14482.3|14481.3|14476.9|14475.9|237
1704418200000|2024-01-05 01:30:00|14481.3|14480.3|14475|14474|14485.1|14484.1|14474.9|14473.9|313
1704418500000|2024-01-05 01:35:00|14474.9|14473.9|14468.7|14467.7|14476.1|14475.1|14467.7|14467|409
1704418800000|2024-01-05 01:40:00|14468.9|14467.9|14470.5|14469.5|14472.4|14471.7|14467.8|14466.8|279
1704419100000|2024-01-05 01:45:00|14470.6|14469.6|14473|14471.5|14473.5|14472.5|14468.4|14467.4|382
1704419400000|2024-01-05 01:50:00|14472.8|14471.8|14474|14473|14476|14475|14470.8|14469.8|356
1704419700000|2024-01-05 01:55:00|14474.3|14473.3|14474.7|14473.7|14476.2|14475.2|14472.1|14470.8|299
1704420000000|2024-01-05 02:00:00|14475.1|14474.1|14470.5|14469.5|14475.1|14474.1|14468.3|14467.3|257
1704420300000|2024-01-05 02:05:00|14470.6|14469.6|14471.8|14471.1|14473.5|14472.8|14470.5|14469.5|139
1704420600000|2024-01-05 02:10:00|14471.7|14471|14474.6|14473.6|14474.8|14474.1|14469.9|14468.9|157
1704420900000|2024-01-05 02:15:00|14474.1|14473.1|14473.8|14472.8|14474.8|14473.8|14469.7|14468.6|215
1704421200000|2024-01-05 02:20:00|14473.9|14472.9|14471.3|14470.3|14474.8|14473.8|14470.9|14469.9|121
1704421500000|2024-01-05 02:25:00|14470.7|14469.7|14470.5|14469.5|14475.7|14474.7|14470.3|14469.3|281
1704421800000|2024-01-05 02:30:00|14470.4|14469.4|14473.5|14472.5|14474.8|14473.8|14469.6|14468.6|199
1704422100000|2024-01-05 02:35:00|14473.6|14472.6|14476.9|14475.9|14478.1|14477.1|14472.6|14471.6|208
1704422400000|2024-01-05 02:40:00|14477|14476|14477.5|14476.5|14478.2|14477.2|14474.6|14473.6|171
1704422700000|2024-01-05 02:45:00|14477.4|14476.4|14479.9|14478.9|14480.6|14479.6|14476|14475.1|213
1704423000000|2024-01-05 02:50:00|14479.5|14478.5|14481.3|14480.3|14482.1|14481.1|14477.9|14476.9|269
1704423300000|2024-01-05 02:55:00|14481.2|14480.2|14482.3|14481.3|14484.4|14483.4|14478.8|14477.8|493
1704423600000|2024-01-05 03:00:00|14482.2|14481.2|14484.8|14483.8|14486.1|14485.1|14477.6|14476.6|252
1704423900000|2024-01-05 03:05:00|14484.7|14483.7|14480.3|14479.3|14485|14484|14480|14479|146
1704424200000|2024-01-05 03:10:00|14480.2|14479.2|14484.1|14483.1|14485.7|14485|14480|14479|216
1704424500000|2024-01-05 03:15:00|14484.3|14483.3|14487.2|14486.2|14487.4|14486.4|14484.1|14483|228
1704424800000|2024-01-05 03:20:00|14487.1|14486.1|14490.2|14489.2|14490.4|14489.5|14485|14484|135
1704425100000|2024-01-05 03:25:00|14490.3|14489.3|14491.6|14490.6|14494.6|14493.6|14490|14489|228
1704425400000|2024-01-05 03:30:00|14491.5|14490.5|14495.4|14494.4|14495.5|14494.5|14491.3|14490.3|170
1704425700000|2024-01-05 03:35:00|14495.5|14494.5|14493|14492|14495.5|14494.5|14493|14492|234
1704426000000|2024-01-05 03:40:00|14492.9|14491.9|14494.9|14493.9|14495.3|14494.3|14491.6|14490.9|143
1704426300000|2024-01-05 03:45:00|14495.1|14494.1|14495.3|14494.3|14495.9|14494.9|14494.2|14493.2|112
1704426600000|2024-01-05 03:50:00|14495.2|14494.2|14488.6|14487.6|14496.1|14495.1|14488.6|14487.6|230
1704426900000|2024-01-05 03:55:00|14488.5|14487.5|14493.3|14492.3|14494.5|14493.5|14488.5|14487.5|201
1704427200000|2024-01-05 04:00:00|14493.2|14492.2|14493.3|14492.3|14493.6|14492.6|14491.7|14490.8|105
1704427500000|2024-01-05 04:05:00|14494|14493|14490.7|14489.7|14494.2|14493.2|14488.8|14488|229
1704427800000|2024-01-05 04:10:00|14491|14490|14494.2|14493.2|14495.5|14494.5|14490.3|14489.3|185
1704428100000|2024-01-05 04:15:00|14494.6|14493.6|14492.8|14492.1|14495.2|14494.2|14491.3|14490.3|180
1704428400000|2024-01-05 04:20:00|14492.1|14491.4|14490.2|14489.2|14492.2|14491.4|14488.2|14487.5|225
1704428700000|2024-01-05 04:25:00|14490.1|14489.1|14485.2|14484.2|14490.1|14489.1|14481.1|14480.1|254
1704429000000|2024-01-05 04:30:00|14485.4|14484.4|14482.9|14481.9|14486.1|14485.1|14482.2|14481.2|192
1704429300000|2024-01-05 04:35:00|14483|14482|14481.9|14480.9|14484.9|14483.9|14481.3|14480.3|131
1704429600000|2024-01-05 04:40:00|14482|14481|14484.2|14483.2|14485.2|14484.2|14480.9|14479.9|149
1704429900000|2024-01-05 04:45:00|14484.3|14483.3|14485.3|14484.3|14486.2|14485.2|14484|14483|171
1704430200000|2024-01-05 04:50:00|14485.2|14484.2|14486.2|14485.2|14486.7|14485.7|14484.7|14483.7|172
1704430500000|2024-01-05 04:55:00|14486.3|14485.3|14485.6|14484.6|14486.3|14485.3|14483.8|14482.8|126
1704430800000|2024-01-05 05:00:00|14485.5|14484.5|14481.4|14480.4|14487.2|14486.3|14480.9|14479.9|213
1704431100000|2024-01-05 05:05:00|14481.7|14480.7|14487.2|14486.2|14487.2|14486.4|14481|14480|153
1704431400000|2024-01-05 05:10:00|14487|14486|14481.1|14480.1|14488|14487|14480.9|14479.9|179
1704431700000|2024-01-05 05:15:00|14481.2|14480.2|14474.3|14473.3|14481.2|14480.2|14470.7|14469.8|326
1704432000000|2024-01-05 05:20:00|14474.4|14473.4|14470.5|14469.5|14474.4|14473.4|14468.8|14467.8|218
1704432300000|2024-01-05 05:25:00|14470.7|14469.7|14470.2|14469.2|14473|14472|14469|14468|197
1704432600000|2024-01-05 05:30:00|14470.1|14469.1|14470.5|14469.5|14473.2|14472.2|14467.7|14467|192
1704432900000|2024-01-05 05:35:00|14470.6|14469.6|14467.6|14466.6|14470.8|14469.8|14467.2|14466.3|191
1704433200000|2024-01-05 05:40:00|14467.8|14466.8|14467.7|14466.7|14470.9|14469.9|14466.3|14465.5|216
1704433500000|2024-01-05 05:45:00|14467.8|14466.8|14470.6|14469.6|14472|14471|14467.7|14466.7|121
1704433800000|2024-01-05 05:50:00|14469.7|14468.7|14471.8|14471.1|14473.3|14472.3|14468.9|14467.9|195
1704434100000|2024-01-05 05:55:00|14471.9|14471.2|14473.4|14472.7|14475.1|14474.1|14471|14470.3|285
1704434400000|2024-01-05 06:00:00|14473|14472.3|14480.3|14479.3|14481.3|14480.3|14470.5|14469.5|314
1704434700000|2024-01-05 06:05:00|14480.4|14479.4|14488.4|14487.4|14488.5|14487.5|14480.2|14479.2|325
1704435000000|2024-01-05 06:10:00|14488.5|14487.5|14492.7|14491.7|14493.3|14492.3|14487.7|14486.7|401
1704435300000|2024-01-05 06:15:00|14492.5|14491.5|14500|14499|14500|14499|14491.9|14490.9|285
1704435600000|2024-01-05 06:20:00|14499.9|14498.9|14510.2|14509.2|14512.3|14511.3|14496.9|14495.7|636
1704435900000|2024-01-05 06:25:00|14510|14509.3|14517.4|14516.4|14523.3|14521.8|14508.9|14507.9|610
1704436200000|2024-01-05 06:30:00|14517.5|14516.5|14514.3|14513.3|14529.1|14528.1|14514.3|14513.3|755
1704436500000|2024-01-05 06:35:00|14514.7|14513.7|14524.4|14523.4|14526.4|14525.4|14514.6|14513.6|422
1704436800000|2024-01-05 06:40:00|14524.5|14523.5|14533|14532.3|14536.6|14535.6|14522|14520.6|594
1704437100000|2024-01-05 06:45:00|14532.9|14532.2|14527.2|14526.2|14537.4|14536.4|14526.7|14525.7|584
1704437400000|2024-01-05 06:50:00|14527.1|14526.1|14530.7|14529.7|14532.4|14531.4|14525.2|14524.2|621
1704437700000|2024-01-05 06:55:00|14530.2|14529.2|14524.5|14523.5|14531.1|14530.1|14522.3|14521.3|560
1704438000000|2024-01-05 07:00:00|14525.3|14524.6|14515.8|14514.8|14525.9|14525|14514.8|14513.8|651
1704438300000|2024-01-05 07:05:00|14515.9|14514.9|14513|14512|14518.7|14517.7|14508.1|14507|574
1704438600000|2024-01-05 07:10:00|14512.9|14511.9|14503.9|14502.9|14513.3|14512.3|14500.5|14499.5|554
1704438900000|2024-01-05 07:15:00|14504.1|14503.1|14508.7|14507.1|14508.7|14507.1|14496.9|14495.9|724
1704439200000|2024-01-05 07:20:00|14508.6|14506.9|14514.4|14513.7|14518.4|14517.4|14507.2|14505.9|509
1704439500000|2024-01-05 07:25:00|14514.5|14513.8|14507|14506|14515.7|14515|14506.7|14505.7|326
1704439800000|2024-01-05 07:30:00|14506.8|14505.8|14511.4|14510.4|14511.5|14510.5|14504.3|14503.3|399
1704440100000|2024-01-05 07:35:00|14511.3|14510.3|14511.5|14510.5|14513.6|14512.6|14507.6|14506.6|262
1704440400000|2024-01-05 07:40:00|14511.6|14510.6|14514.4|14513.4|14515.8|14515.1|14510.4|14509.4|372
1704440700000|2024-01-05 07:45:00|14515.2|14514.5|14511|14510|14515.9|14514.9|14509.3|14508.3|347
1704441000000|2024-01-05 07:50:00|14511.1|14510.1|14507.2|14506.2|14512.7|14511.7|14503.4|14502.4|415
1704441300000|2024-01-05 07:55:00|14507.4|14506.4|14508.3|14507.3|14513.1|14512.1|14505.6|14504.6|500
1704441600000|2024-01-05 08:00:00|14508.5|14507.5|14487.9|14486.9|14508.8|14507.8|14485.5|14484.5|844
1704441900000|2024-01-05 08:05:00|14488|14487|14502.1|14501.1|14503.2|14502.2|14488|14487|766
1704442200000|2024-01-05 08:10:00|14502.2|14501.2|14499.6|14498.6|14502.4|14501.4|14497.4|14496.6|460
1704442500000|2024-01-05 08:15:00|14498.6|14497.6|14493.7|14492.7|14498.7|14497.7|14493.5|14492.5|499
1704442800000|2024-01-05 08:20:00|14493.6|14492.6|14497.6|14496.6|14498.6|14497.6|14488|14487|590
1704443100000|2024-01-05 08:25:00|14498|14497|14497.6|14496.6|14500.9|14500.2|14491.1|14490.4|362
1704443400000|2024-01-05 08:30:00|14497.5|14496.5|14505.9|14504.9|14510.3|14509.3|14497.4|14496.5|560
1704443700000|2024-01-05 08:35:00|14505.8|14504.8|14503|14502|14506.5|14505.5|14500.9|14499.5|511
1704444000000|2024-01-05 08:40:00|14502.9|14501.9|14507.1|14506.1|14507.5|14506.5|14499.9|14498.9|409
1704444300000|2024-01-05 08:45:00|14507.4|14506.4|14505.1|14504.4|14509.3|14508.3|14503.1|14502.1|311
1704444600000|2024-01-05 08:50:00|14505.4|14504.7|14507.8|14507.1|14507.8|14507.1|14502.3|14501.3|347
1704444900000|2024-01-05 08:55:00|14507.9|14507.2|14508.1|14507.4|14511.2|14510.2|14506.1|14505.4|411
1704445200000|2024-01-05 09:00:00|14508|14507.3|14512.4|14511.4|14514.5|14513.5|14508|14507.3|413
1704445500000|2024-01-05 09:05:00|14512.6|14511.6|14514.3|14513.3|14517.8|14516.8|14512.6|14511.6|360
1704445800000|2024-01-05 09:10:00|14514.2|14513.2|14506|14505|14514.2|14513.2|14502.7|14501.7|591
1704446100000|2024-01-05 09:15:00|14505.9|14504.9|14507|14506|14509.8|14508.8|14504.4|14503.4|466
1704446400000|2024-01-05 09:20:00|14506.9|14505.9|14508.4|14507.4|14512.5|14511.5|14506.8|14505.8|531
1704446700000|2024-01-05 09:25:00|14508.8|14507.8|14507.3|14506.6|14509.6|14508.9|14504.8|14503.9|415
1704447000000|2024-01-05 09:30:00|14507.4|14506.7|14509|14508.3|14510.1|14509.1|14505|14504|362
1704447300000|2024-01-05 09:35:00|14508.9|14508.2|14508|14507|14508.9|14508.2|14500.9|14499.9|568
1704447600000|2024-01-05 09:40:00|14508.1|14507.1|14515.1|14514.1|14519.7|14518.3|14508|14507|380
1704447900000|2024-01-05 09:45:00|14514.9|14513.9|14510.8|14510.1|14517.1|14516.1|14509.8|14509.1|295
1704448200000|2024-01-05 09:50:00|14510.9|14510.2|14514.6|14513.9|14516|14515|14510.8|14510.1|317
1704448500000|2024-01-05 09:55:00|14514.9|14514.2|14519.1|14518.1|14521|14520|14513.9|14513.2|325
1704448800000|2024-01-05 10:00:00|14519|14518|14523.9|14522.9|14524.5|14523.5|14519|14518|418
1704449100000|2024-01-05 10:05:00|14524.2|14523.2|14528.2|14527.2|14529.5|14528.6|14523.4|14522.4|387
1704449400000|2024-01-05 10:10:00|14528.5|14527.8|14525.6|14524.6|14529.3|14528.6|14525.5|14524.5|340
1704449700000|2024-01-05 10:15:00|14525|14524|14527.5|14526.5|14528.6|14527.6|14525|14523.8|341
1704450000000|2024-01-05 10:20:00|14527.6|14526.6|14530|14529|14538.4|14537.4|14526.6|14525.6|473
1704450300000|2024-01-05 10:25:00|14529.9|14528.9|14535.2|14534.2|14535.3|14534.3|14528.7|14527.7|324
1704450600000|2024-01-05 10:30:00|14535.3|14534.3|14525|14524.3|14535.4|14534.4|14524.9|14524.2|390
1704450900000|2024-01-05 10:35:00|14524.9|14524.2|14525.3|14524.3|14526.6|14525.9|14523.9|14522.9|294
1704451200000|2024-01-05 10:40:00|14525.1|14524.1|14524.9|14523.9|14525.7|14524.7|14520.9|14519.9|346
1704451500000|2024-01-05 10:45:00|14525|14524|14525|14524.3|14527.5|14526.5|14524.7|14523.7|253
1704451800000|2024-01-05 10:50:00|14524.9|14524.2|14519.8|14518.8|14525|14524.3|14518.7|14517.7|309
1704452100000|2024-01-05 10:55:00|14519.7|14518.7|14521.9|14520.9|14522|14521|14519|14518|189
1704452400000|2024-01-05 11:00:00|14522.3|14521.3|14518.6|14517.6|14524.3|14523.3|14517|14516.3|386
1704452700000|2024-01-05 11:05:00|14518.5|14517.5|14524|14523|14524.4|14523.4|14517.5|14516.5|258
1704453000000|2024-01-05 11:10:00|14524.1|14523.1|14528.5|14527.8|14529.1|14528.1|14524|14523|208
1704453300000|2024-01-05 11:15:00|14528.6|14527.9|14532|14531|14536|14535|14527.9|14526.9|462
1704453600000|2024-01-05 11:20:00|14531.9|14530.9|14531.8|14530.8|14533.4|14532.7|14528.8|14527.8|236
1704453900000|2024-01-05 11:25:00|14531.2|14530.2|14530.4|14529.4|14532.4|14531.5|14529.6|14528.6|152
1704454200000|2024-01-05 11:30:00|14530.5|14529.5|14525.5|14524.8|14530.5|14529.5|14524.7|14524|171
1704454500000|2024-01-05 11:35:00|14525.3|14524.6|14525.5|14524.8|14525.8|14524.8|14523.7|14522.7|138
1704454800000|2024-01-05 11:40:00|14525.8|14525.1|14525.8|14524.8|14529|14528.3|14525.2|14524.5|240
1704455100000|2024-01-05 11:45:00|14525.9|14524.9|14523.7|14522.7|14526.5|14525.5|14521|14520|312
1704455400000|2024-01-05 11:50:00|14523.8|14522.8|14526.6|14525.9|14527.3|14526.6|14523.5|14522.5|233
1704455700000|2024-01-05 11:55:00|14526.7|14526|14527.4|14526.4|14527.8|14526.8|14524.9|14523|178
1704456000000|2024-01-05 12:00:00|14527.3|14526.6|14525.6|14524.6|14530.6|14529.6|14525.3|14524.3|192
1704456300000|2024-01-05 12:05:00|14525.5|14524.5|14524.3|14523.3|14526.1|14525.1|14521.4|14520.7|194
1704456600000|2024-01-05 12:10:00|14524.4|14523.4|14520.7|14519.7|14524.4|14523.4|14519.8|14518.8|252
1704456900000|2024-01-05 12:15:00|14521.2|14520.2|14521|14520|14525.7|14524.7|14519.4|14518.4|334
1704457200000|2024-01-05 12:20:00|14520.6|14519.6|14516.1|14514.6|14521.7|14520.7|14515.8|14514.6|281
1704457500000|2024-01-05 12:25:00|14515.8|14514.8|14514.3|14513.3|14516.5|14515.8|14513.3|14512.6|280
1704457800000|2024-01-05 12:30:00|14514.6|14513.6|14514.1|14513.4|14516.2|14515.5|14511.8|14510.8|184
1704458100000|2024-01-05 12:35:00|14513.8|14513.1|14513.6|14512.9|14516.1|14515.4|14513.1|14512.2|192
1704458400000|2024-01-05 12:40:00|14513.5|14512.8|14510.8|14509.8|14517.3|14516.3|14509.8|14508.8|347
1704458700000|2024-01-05 12:45:00|14511.2|14509.6|14511|14510|14512.3|14511.3|14507.5|14506.5|240
1704459000000|2024-01-05 12:50:00|14510.5|14509.5|14510.1|14509.1|14512.6|14511.6|14509.1|14508.1|207
1704459300000|2024-01-05 12:55:00|14510.5|14509.5|14510.1|14509.1|14511.8|14511.1|14508.1|14507.4|299
1704459600000|2024-01-05 13:00:00|14510|14509|14513.4|14512.7|14516.5|14515.5|14508.4|14507.7|360
1704459900000|2024-01-05 13:05:00|14513.5|14512.8|14519.9|14518.9|14521.9|14520.9|14509.3|14508.3|494
1704460200000|2024-01-05 13:10:00|14520|14519|14514.3|14513.3|14521.1|14520.1|14513.5|14512.5|409
1704460500000|2024-01-05 13:15:00|14513.8|14512.8|14512.8|14511.8|14513.9|14512.8|14508.1|14507.1|529
1704460800000|2024-01-05 13:20:00|14513|14512|14514.4|14513.4|14514.5|14513.5|14506|14505|494
1704461100000|2024-01-05 13:25:00|14514.5|14513.5|14517|14511|14518.5|14516.8|14512.4|14507.5|898
1704461400000|2024-01-05 13:30:00|14517.5|14511.5|14575.4|14573.7|14598.8|14597.3|14517.5|14511.5|3911
1704461700000|2024-01-05 13:35:00|14575.6|14574|14574.7|14573.7|14592.7|14590.9|14567.8|14566.1|2656
1704462000000|2024-01-05 13:40:00|14574.9|14573.9|14558.2|14557.2|14582.8|14581.2|14552.1|14550.3|2791
1704462300000|2024-01-05 13:45:00|14558.3|14557.3|14559.6|14558.6|14575.9|14574.9|14558.2|14557.1|2126
1704462600000|2024-01-05 13:50:00|14559.5|14558.5|14540.7|14539.7|14559.5|14558.5|14538.2|14537.2|2014
1704462900000|2024-01-05 13:55:00|14540.3|14539.3|14547.2|14546.2|14558.5|14557.5|14539.5|14538.5|1476
1704463200000|2024-01-05 14:00:00|14547.1|14546.1|14534.3|14533.3|14549.2|14548.2|14531.3|14530.3|1616
1704463500000|2024-01-05 14:05:00|14534.5|14533.5|14543|14542|14543.2|14542.2|14527.5|14526.5|1495
1704463800000|2024-01-05 14:10:00|14543.2|14542.2|14545.6|14544.6|14548.4|14547.7|14537.2|14536.2|1340
1704464100000|2024-01-05 14:15:00|14545.5|14544.5|14525.7|14524.7|14548.2|14547.2|14517.4|14516.4|1527
1704464400000|2024-01-05 14:20:00|14525.5|14524.5|14523.5|14522.8|14528|14527|14516|14515|1246
1704464700000|2024-01-05 14:25:00|14523.6|14522.9|14503.8|14502.8|14524.6|14523.9|14499.1|14498.1|1280
1704465000000|2024-01-05 14:30:00|14504.3|14503.3|14505.5|14504.5|14509.3|14508.3|14493.6|14492.6|1705
1704465300000|2024-01-05 14:35:00|14505.4|14504.4|14520.1|14519.4|14520.6|14519.6|14503.9|14502.9|1295
1704465600000|2024-01-05 14:40:00|14520|14519.3|14519.3|14518.6|14526.2|14525.2|14514.2|14513.2|1140
1704465900000|2024-01-05 14:45:00|14519.4|14518.7|14509.3|14508.6|14519.7|14519|14505.7|14505|1023
1704466200000|2024-01-05 14:50:00|14509.2|14508.5|14503.8|14502.8|14509.3|14508.6|14494.9|14493.9|1000
1704466500000|2024-01-05 14:55:00|14503.9|14502.9|14514.7|14508.7|14514.9|14511.9|14502|14501|768
1704466800000|2024-01-05 15:00:00|14510.4|14504.4|14419.7|14418.7|14510.4|14504.4|14418.7|14417|3553
1704467100000|2024-01-05 15:05:00|14420|14418.4|14407.4|14406.4|14428.7|14426.9|14405.5|14403.7|3044
1704467400000|2024-01-05 15:10:00|14407.5|14406.5|14408|14407|14411.5|14410.5|14391|14388.6|3111
1704467700000|2024-01-05 15:15:00|14408.2|14406.7|14422.7|14421.7|14432.1|14431.1|14407.8|14406.2|2149
1704468000000|2024-01-05 15:20:00|14422.8|14421.8|14387.9|14386.9|14423.8|14422.8|14383.5|14382.5|2366
1704468300000|2024-01-05 15:25:00|14387.7|14386.7|14394.9|14393.9|14398.3|14396.7|14381.1|14379.9|1913
1704468600000|2024-01-05 15:30:00|14394.4|14393.4|14393.1|14392.1|14407|14406|14388.2|14386.6|1731
1704468900000|2024-01-05 15:35:00|14393.7|14392.7|14398|14396.4|14404.8|14403.7|14388.2|14386.7|1745
1704469200000|2024-01-05 15:40:00|14397.9|14396.3|14397.5|14396.5|14401|14400|14389.3|14388.3|1520
1704469500000|2024-01-05 15:45:00|14397.7|14396.7|14415.3|14414.3|14418.1|14417.1|14394.1|14393.1|1240
1704469800000|2024-01-05 15:50:00|14415.5|14414.5|14404.4|14403.4|14418.7|14417.1|14403.2|14402.1|1115
1704470100000|2024-01-05 15:55:00|14404.5|14403.5|14413.6|14412.6|14417.2|14416.2|14404|14403|851
1704470400000|2024-01-05 16:00:00|14413.5|14412.5|14428.3|14427.3|14429.1|14428.1|14412.7|14411.7|978
1704470700000|2024-01-05 16:05:00|14428.1|14427.1|14420.6|14419.6|14430.1|14429.1|14418|14417|781
1704471000000|2024-01-05 16:10:00|14420.8|14419.8|14413.3|14412.3|14424|14423|14408.7|14407.5|1017
1704471300000|2024-01-05 16:15:00|14413.4|14412.4|14421.1|14420.1|14422.4|14421.4|14407.2|14406.2|869
1704471600000|2024-01-05 16:20:00|14421.5|14420.5|14431.7|14430.7|14436.2|14435.2|14421.3|14420.3|1096
1704471900000|2024-01-05 16:25:00|14431.8|14430.8|14438.8|14438.1|14440.2|14439.2|14428.9|14427.9|783
1704472200000|2024-01-05 16:30:00|14438.9|14438.2|14432.1|14431.1|14438.9|14438.2|14429.9|14428.7|609
1704472500000|2024-01-05 16:35:00|14432|14431|14432|14431|14437.7|14436.7|14431.7|14430.8|567
1704472800000|2024-01-05 16:40:00|14432.1|14431.1|14431.9|14430.9|14435.5|14434.5|14427.2|14425.7|625
1704473100000|2024-01-05 16:45:00|14432.1|14431.1|14439.8|14438.8|14441.9|14440.9|14428.9|14427.6|512
1704473400000|2024-01-05 16:50:00|14439.2|14438.2|14441.4|14440.4|14442.2|14441.2|14437.4|14436.4|411
1704473700000|2024-01-05 16:55:00|14441.5|14440.5|14453.4|14452.4|14455.3|14454.3|14441.4|14440.4|734
1704474000000|2024-01-05 17:00:00|14453|14452|14463.9|14462.9|14465.5|14464.2|14452.9|14451.9|816
1704474300000|2024-01-05 17:05:00|14464|14463|14471|14470|14471.4|14470.4|14459.2|14458.1|566
1704474600000|2024-01-05 17:10:00|14470.9|14469.9|14468|14467|14474.6|14473.6|14464.7|14463.7|713
1704474900000|2024-01-05 17:15:00|14467.9|14466.9|14469|14468|14469.5|14468.5|14461.5|14460.5|549
1704475200000|2024-01-05 17:20:00|14468.9|14467.9|14468.4|14467.4|14470.4|14469.4|14464.8|14463.8|472
1704475500000|2024-01-05 17:25:00|14468.5|14467.5|14477.4|14476.4|14478.8|14478|14466.2|14465.2|522
1704475800000|2024-01-05 17:30:00|14477.6|14476.6|14482.2|14481.2|14483.4|14482.4|14472.3|14471.3|682
1704476100000|2024-01-05 17:35:00|14482.1|14481.1|14470.4|14469.4|14482.1|14481.1|14470.1|14469.1|579
1704476400000|2024-01-05 17:40:00|14470.3|14469.3|14468.6|14467.6|14471.9|14470.9|14464.3|14463.3|526
1704476700000|2024-01-05 17:45:00|14468.8|14467.8|14470.9|14469.9|14472|14471|14465.2|14464.2|409
1704477000000|2024-01-05 17:50:00|14470.6|14469.6|14472.3|14471.3|14476.2|14475.2|14469.5|14468.5|483
1704477300000|2024-01-05 17:55:00|14472.2|14471.2|14475.2|14474.2|14479.2|14478.2|14472.1|14471.1|595
1704477600000|2024-01-05 18:00:00|14475.3|14474.3|14482.2|14481.2|14483.1|14482.1|14475.2|14474.2|527
1704477900000|2024-01-05 18:05:00|14482.3|14481.3|14481.5|14480.5|14484.9|14483.9|14481.2|14480.2|415
1704478200000|2024-01-05 18:10:00|14481.4|14480.4|14483|14482|14485.8|14484.8|14480.3|14479.3|396
1704478500000|2024-01-05 18:15:00|14482.9|14481.9|14486.3|14485.3|14487.7|14486.7|14480.1|14479.1|388
1704478800000|2024-01-05 18:20:00|14486.1|14485.1|14486.3|14485.3|14490|14489|14483.8|14482.8|306
1704479100000|2024-01-05 18:25:00|14486.4|14485.4|14480.1|14479.1|14486.5|14485.5|14477.9|14476.9|393
1704479400000|2024-01-05 18:30:00|14479.9|14478.9|14484.7|14484|14485.9|14484.9|14478.5|14477.4|461
1704479700000|2024-01-05 18:35:00|14484.6|14483.9|14476.7|14475.7|14485.3|14484.6|14474.8|14473.8|440
1704480000000|2024-01-05 18:40:00|14476.9|14475.9|14478.3|14477.3|14479.6|14478.6|14472.8|14471.6|397
1704480300000|2024-01-05 18:45:00|14478.2|14477.2|14472.3|14471.3|14479.2|14478.2|14469.5|14468.5|351
1704480600000|2024-01-05 18:50:00|14472.2|14471.2|14469.4|14468.4|14473.2|14472.2|14468.9|14467.9|390
1704480900000|2024-01-05 18:55:00|14469.3|14468.3|14463.9|14462.9|14470.2|14468.9|14461.6|14460.9|416
1704481200000|2024-01-05 19:00:00|14463.8|14462.8|14459.2|14458.2|14463.8|14462.8|14458.6|14457.6|352
1704481500000|2024-01-05 19:05:00|14459.3|14458.3|14456.3|14455.3|14460.7|14460|14452.9|14451.9|320
1704481800000|2024-01-05 19:10:00|14456.2|14455.2|14458.3|14457.3|14460.3|14459.6|14450.2|14449.2|458
1704482100000|2024-01-05 19:15:00|14458.4|14457.4|14464.4|14463.4|14466|14465|14457.5|14456.5|492
1704482400000|2024-01-05 19:20:00|14464.3|14463.3|14460.6|14459.6|14464.5|14463.5|14459.7|14458.7|367
1704482700000|2024-01-05 19:25:00|14460.3|14459.3|14459.5|14458.5|14460.3|14459.3|14457.1|14456.1|385
1704483000000|2024-01-05 19:30:00|14459.6|14458.6|14458.6|14457.6|14459.8|14458.8|14456.5|14455.5|306
1704483300000|2024-01-05 19:35:00|14458.5|14457.5|14462.5|14461.5|14463|14462|14457.1|14456.1|267
1704483600000|2024-01-05 19:40:00|14462.6|14461.6|14462.1|14461.1|14465.8|14465.1|14460.3|14459.3|319
1704483900000|2024-01-05 19:45:00|14462.2|14461.2|14464.5|14463.5|14470.8|14469.8|14462.2|14461.2|308
1704484200000|2024-01-05 19:50:00|14464.4|14463.4|14464.5|14463.5|14469.7|14468.7|14463.9|14462.9|328
1704484500000|2024-01-05 19:55:00|14464.7|14463.7|14466.6|14465.9|14467.3|14466.4|14461.5|14460.5|332
1704484800000|2024-01-05 20:00:00|14466.2|14465.5|14468.5|14467.8|14469.1|14468.1|14463.2|14462.2|313
1704485100000|2024-01-05 20:05:00|14468.7|14468|14468.3|14467.3|14470.1|14469.1|14466.8|14466.1|235
1704485400000|2024-01-05 20:10:00|14468.5|14467.5|14470.5|14469.5|14472.1|14471.1|14467.9|14466.9|302
1704485700000|2024-01-05 20:15:00|14470.6|14469.6|14473|14472|14473.1|14472.1|14469.9|14468.9|236
1704486000000|2024-01-05 20:20:00|14473.2|14472.2|14468.8|14467.8|14473.2|14472.2|14467.6|14466.6|177
1704486300000|2024-01-05 20:25:00|14469.4|14468.4|14468|14467|14471.2|14470.2|14467.7|14466.7|218
1704486600000|2024-01-05 20:30:00|14468.1|14467.1|14467.7|14467|14469.3|14468.6|14465.9|14465.2|165
1704486900000|2024-01-05 20:35:00|14467.6|14466.9|14469.6|14468.9|14469.6|14468.9|14466.4|14465.7|165
1704487200000|2024-01-05 20:40:00|14469.7|14469|14470.5|14469.8|14477.4|14476.4|14469.6|14468.9|279
1704487500000|2024-01-05 20:45:00|14470.6|14469.9|14473.9|14473.2|14475.6|14474.9|14470.2|14469.4|246
1704487800000|2024-01-05 20:50:00|14474.1|14473.4|14473.6|14472.6|14474.2|14473.5|14471|14470.3|184
1704488100000|2024-01-05 20:55:00|14473.7|14472.7|14475.4|14474.4|14475.9|14474.9|14472.2|14471.2|357
1704488400000|2024-01-05 21:00:00|14476.2|14475.2|14476.2|14474.7|14479.6|14478.4|14475.5|14473.9|286
1704488700000|2024-01-05 21:05:00|14476|14475|14476.9|14475.3|14477.9|14476.5|14475.1|14474|183
1704489000000|2024-01-05 21:10:00|14476.6|14475.4|14476.4|14474.9|14477.1|14476|14475.5|14474|158
1704489300000|2024-01-05 21:15:00|14476.6|14475|14476|14475|14479.1|14477.7|14476|14475|120
1704489600000|2024-01-05 21:20:00|14476.1|14475.1|14472|14471|14476.5|14475.5|14471.4|14470.2|132
1704489900000|2024-01-05 21:25:00|14472.1|14471.1|14472.5|14471.5|14473.7|14472.4|14470.8|14469.8|106
1704490200000|2024-01-05 21:30:00|14472.6|14471|14470.4|14468.6|14475.8|14474.2|14469.8|14468.5|180
1704490500000|2024-01-05 21:35:00|14470|14468.1|14467.8|14466.8|14470.2|14469.1|14467.4|14466.4|111
1704490800000|2024-01-05 21:40:00|14467.9|14466.9|14469.3|14468.3|14471|14470|14466.5|14465.5|229
1704491100000|2024-01-05 21:45:00|14469.2|14468.2|14461.7|14460.7|14469.3|14468.3|14461.6|14460.6|260
1704491400000|2024-01-05 21:50:00|14461.6|14460.6|14463.4|14462.4|14466|14465|14461.6|14460.6|168
1704491700000|2024-01-05 21:55:00|14465.4|14460.4|14465.8|14458.8|14471.7|14464.7|14457.5|14450.5|596
1704661200000|2024-01-07 21:00:00|14469.3|14457.3|14469.4|14457.4|14470.1|14458.1|14469.3|14457.3|3
1704661500000|2024-01-07 21:05:00|14470|14458|14470.1|14458.1|14470.1|14458.1|14470|14458|2
1704661800000|2024-01-07 21:10:00|14469.7|14457.7|14470.1|14458.1|14470.1|14458.1|14469.7|14457.7|2
1704662100000|2024-01-07 21:15:00|14469.7|14457.7|14470.1|14458.1|14470.1|14458.1|14469.7|14457.7|2
1704662400000|2024-01-07 21:20:00|14469.5|14457.5|14469.5|14457.5|14469.5|14457.5|14469.5|14457.5|1
1704662700000|2024-01-07 21:25:00|14469.8|14457.8|14470.1|14458.1|14470.1|14458.1|14469.8|14457.8|2
1704663000000|2024-01-07 21:30:00|14469.5|14457.5|14469.6|14457.6|14469.8|14457.8|14469.5|14457.5|3
1704663300000|2024-01-07 21:35:00|14469.8|14457.8|14469.6|14457.6|14469.8|14457.8|14469.6|14457.6|2
1704663600000|2024-01-07 21:40:00|14469.8|14457.8|14467.3|14460.3|14469.8|14460.3|14467.3|14457.8|2
1704663900000|2024-01-07 21:45:00|14466.8|14460.8|14469.4|14463.4|14469.4|14463.4|14466.6|14460.6|5
1704664200000|2024-01-07 21:50:00|14469.6|14463.6|14466.2|14460.2|14469.6|14463.6|14466.1|14460.1|7
1704664500000|2024-01-07 21:55:00|14466.7|14459.7|14465.6|14458.6|14467.7|14460.7|14465.6|14458.6|10
1704664800000|2024-01-07 22:00:00|14465.7|14458.7|14462.5|14455.5|14469|14462|14462.4|14455.4|20
1704665100000|2024-01-07 22:05:00|14462.7|14455.7|14460.1|14453.1|14462.7|14455.7|14458.2|14451.2|38
1704665400000|2024-01-07 22:10:00|14460.3|14453.3|14460.1|14453.1|14460.3|14453.3|14460|14453|14
1704665700000|2024-01-07 22:15:00|14460.2|14453.2|14460.1|14453.1|14461.8|14454.8|14460|14453|29
1704666000000|2024-01-07 22:20:00|14460|14453|14462.8|14455.8|14467|14460|14460|14453|27
1704666300000|2024-01-07 22:25:00|14459.6|14452.6|14461.3|14454.3|14462.4|14455.4|14459.2|14452.2|51
1704666600000|2024-01-07 22:30:00|14461.4|14454.4|14462.1|14455.1|14462.5|14455.5|14461.1|14454.1|41
1704666900000|2024-01-07 22:35:00|14462.5|14455.5|14459.6|14452.6|14462.5|14455.5|14459.3|14452.3|37
1704667200000|2024-01-07 22:40:00|14460|14453|14459.4|14452.4|14461|14454|14457.9|14450.9|47
1704667500000|2024-01-07 22:45:00|14459.5|14452.5|14459.5|14452.5|14459.8|14452.8|14459.3|14452.3|19
1704667800000|2024-01-07 22:50:00|14459.4|14452.4|14459.2|14452.2|14460|14453|14458.4|14451.4|38
1704668100000|2024-01-07 22:55:00|14459|14452|14459.7|14452.7|14459.8|14452.8|14458.3|14451.3|38
1704668400000|2024-01-07 23:00:00|14459.3|14452.3|14469.2|14464|14470.2|14464.8|14459.3|14452.3|433
1704668700000|2024-01-07 23:05:00|14468.7|14464.5|14474.4|14470.1|14477.3|14472|14467.1|14464.4|96
1704669000000|2024-01-07 23:10:00|14474|14469.5|14488.2|14483.9|14488.7|14484|14473.6|14469.2|217
1704669300000|2024-01-07 23:15:00|14488.1|14483.8|14481.4|14477.5|14489.3|14486|14481.1|14477.4|282
1704669600000|2024-01-07 23:20:00|14481.5|14477.7|14483.2|14480.9|14488.3|14485.6|14478.3|14475|250
1704669900000|2024-01-07 23:25:00|14482.7|14480.8|14492.7|14490.2|14493.6|14491.3|14481.6|14480.3|244
1704670200000|2024-01-07 23:30:00|14493|14490.6|14486|14484.1|14493.3|14490.9|14486|14484|189
1704670500000|2024-01-07 23:35:00|14486.1|14484|14486.8|14485.2|14486.9|14485.3|14482.8|14481|240
1704670800000|2024-01-07 23:40:00|14486.7|14485.1|14478|14477|14486.8|14485.6|14477.4|14476|194
1704671100000|2024-01-07 23:45:00|14478.1|14477.1|14481.7|14480|14481.8|14480|14477.3|14476.2|136
1704671400000|2024-01-07 23:50:00|14482.1|14480.5|14481.3|14480.3|14484.5|14482.9|14480.5|14478.9|139
1704671700000|2024-01-07 23:55:00|14481|14480|14472.7|14471.7|14481|14480|14471.8|14470.6|129
1704672000000|2024-01-08 00:00:00|14472.8|14471.8|14477.6|14476.1|14481|14479.4|14472.8|14471.8|178
1704672300000|2024-01-08 00:05:00|14477.2|14476|14478.1|14477.1|14478.7|14477.5|14476.1|14474.9|100
1704672600000|2024-01-08 00:10:00|14478|14477|14471.8|14470.8|14478.1|14477.1|14471|14469.9|126
1704672900000|2024-01-08 00:15:00|14471.6|14470.6|14470.5|14469.5|14471.7|14470.7|14466.9|14465.9|113
1704673200000|2024-01-08 00:20:00|14470.3|14469.6|14475.4|14474.4|14475.5|14474.4|14466.4|14465.4|123
1704673500000|2024-01-08 00:25:00|14475.3|14473.7|14469.1|14468.1|14475.5|14473.7|14468.1|14467.1|140
1704673800000|2024-01-08 00:30:00|14468.9|14467.9|14467.8|14467.1|14470.8|14469.8|14467.1|14466.3|139
1704674100000|2024-01-08 00:35:00|14467.7|14467|14469.2|14468.5|14470|14469|14465.1|14464.1|103
1704674400000|2024-01-08 00:40:00|14469.3|14468.6|14466.9|14465.9|14470.4|14469.7|14466.9|14465.9|109
1704674700000|2024-01-08 00:45:00|14466.8|14465.8|14474.9|14474.2|14475.3|14474.3|14465.1|14464.1|119
1704675000000|2024-01-08 00:50:00|14474.7|14474|14466.7|14466|14476.6|14475.6|14465.9|14465.2|193
1704675300000|2024-01-08 00:55:00|14466.8|14466.1|14459.7|14459|14466.8|14466.1|14459.1|14458.3|246
1704675600000|2024-01-08 01:00:00|14460.1|14459.4|14462.9|14461.9|14467.3|14466.3|14459.3|14458.6|211
1704675900000|2024-01-08 01:05:00|14462.7|14461.7|14456.7|14455.7|14463|14462|14456.7|14455.7|233
1704676200000|2024-01-08 01:10:00|14456.9|14455.9|14454|14453|14457.3|14456.3|14451.8|14450.8|266
1704676500000|2024-01-08 01:15:00|14454.1|14453.1|14445.6|14444.6|14457.4|14456.4|14445.2|14444.2|279
1704676800000|2024-01-08 01:20:00|14445.8|14444.8|14448.3|14447.3|14448.3|14447.3|14442.3|14441.3|260
1704677100000|2024-01-08 01:25:00|14448.2|14447.2|14445.4|14444.4|14450.9|14449.9|14444.6|14443.6|251
1704677400000|2024-01-08 01:30:00|14445.3|14444.3|14442.2|14441.2|14446.8|14445.8|14438.9|14437.9|465
1704677700000|2024-01-08 01:35:00|14442|14441|14443.1|14442.1|14446.7|14445.7|14439.9|14438.7|403
1704678000000|2024-01-08 01:40:00|14443|14442|14438.1|14436.6|14443.4|14442.4|14437.8|14436.6|422
1704678300000|2024-01-08 01:45:00|14437.3|14436.5|14438.2|14437.2|14439.1|14438|14432.5|14431.5|540
1704678600000|2024-01-08 01:50:00|14438.4|14437.4|14440.2|14439.2|14440.6|14439.9|14437.6|14436.6|246
1704678900000|2024-01-08 01:55:00|14440.1|14439.1|14438.2|14437.2|14441.2|14440.2|14435.7|14434.7|399
1704679200000|2024-01-08 02:00:00|14438.6|14437.6|14444.3|14443.3|14446.3|14445.3|14438.6|14437.6|235
1704679500000|2024-01-08 02:05:00|14444.1|14443.1|14446.6|14445.6|14447.9|14446.9|14443.2|14442.2|185
1704679800000|2024-01-08 02:10:00|14446.7|14445.7|14451.8|14450.8|14453.6|14452.3|14446.3|14445.3|316
1704680100000|2024-01-08 02:15:00|14451.9|14450.9|14451.7|14450.7|14454.2|14453.2|14450.5|14449.5|163
1704680400000|2024-01-08 02:20:00|14451.5|14450.5|14451.4|14450.7|14451.8|14450.8|14449.4|14448.3|221
1704680700000|2024-01-08 02:25:00|14451.5|14450.8|14451.4|14450.4|14451.9|14451.2|14448.3|14447.3|237
1704681000000|2024-01-08 02:30:00|14451|14450|14455.4|14454.4|14456.6|14455.6|14450.3|14449.3|246
1704681300000|2024-01-08 02:35:00|14455.5|14454.5|14453.4|14452.4|14455.5|14454.5|14451.9|14450.9|127
1704681600000|2024-01-08 02:40:00|14453.5|14452.5|14449.1|14448.1|14453.5|14452.8|14447.8|14446.8|224
1704681900000|2024-01-08 02:45:00|14449.5|14448.4|14449.2|14448.2|14451.5|14450.5|14449|14448|164
1704682200000|2024-01-08 02:50:00|14449.1|14448.1|14452.7|14452|14452.9|14452.2|14446.2|14445.2|199
1704682500000|2024-01-08 02:55:00|14452.8|14452.1|14453|14452|14457.2|14456.3|14451.7|14450.7|260
1704682800000|2024-01-08 03:00:00|14453.1|14452.1|14453.3|14452.3|14456|14455|14452.6|14451.5|169
1704683100000|2024-01-08 03:05:00|14452.9|14451.9|14442.9|14442.2|14453.4|14452.4|14442.4|14441.4|206
1704683400000|2024-01-08 03:10:00|14443.3|14442.6|14442.3|14441.3|14445.3|14444.6|14441.6|14440.9|236
1704683700000|2024-01-08 03:15:00|14442.1|14441.1|14437.2|14436.5|14442.1|14441.1|14437.2|14436.5|120
1704684000000|2024-01-08 03:20:00|14437.1|14436.4|14436|14435|14437.6|14436.8|14432|14430.9|331
1704684300000|2024-01-08 03:25:00|14435.9|14434.9|14436.2|14435.2|14438.2|14437.2|14432.4|14431.4|273
1704684600000|2024-01-08 03:30:00|14437.1|14436.1|14442.7|14441.7|14445|14444|14437|14436|210
1704684900000|2024-01-08 03:35:00|14442.8|14441.8|14448.8|14447.8|14450|14449|14442.8|14441.8|215
1704685200000|2024-01-08 03:40:00|14449.3|14448.3|14451.2|14450.2|14452.2|14451.2|14447.5|14446.8|266
1704685500000|2024-01-08 03:45:00|14451.1|14450.1|14446.1|14445.1|14451.5|14450.5|14445.7|14444.7|220
1704685800000|2024-01-08 03:50:00|14446.2|14445.2|14452.7|14451.7|14453.9|14452.9|14444.1|14442.8|304
1704686100000|2024-01-08 03:55:00|14452.6|14451.6|14449.6|14448.6|14453.2|14452.2|14447.8|14446.8|285
1704686400000|2024-01-08 04:00:00|14449.7|14448.7|14445.3|14444.3|14450.4|14449.5|14445.1|14444.1|234
1704686700000|2024-01-08 04:05:00|14445.4|14444.4|14449.6|14448.6|14449.6|14448.6|14440.3|14439.3|295
1704687000000|2024-01-08 04:10:00|14449.5|14448.5|14451|14450|14451.6|14450.6|14446.6|14445.6|219
1704687300000|2024-01-08 04:15:00|14451.1|14450.1|14452.1|14451.4|14452.6|14451.7|14449.4|14448.7|175
1704687600000|2024-01-08 04:20:00|14452.6|14451.9|14448.6|14447.6|14454.5|14453.5|14447.5|14446.5|192
1704687900000|2024-01-08 04:25:00|14448.2|14447.2|14447.4|14446.4|14450.7|14449.6|14446.9|14445.9|226
1704688200000|2024-01-08 04:30:00|14447.5|14446.5|14449.4|14448.4|14449.5|14448.5|14446.9|14445.9|148
1704688500000|2024-01-08 04:35:00|14449.5|14448.5|14447.2|14446.2|14449.6|14448.7|14445.5|14444.5|152
1704688800000|2024-01-08 04:40:00|14447.1|14446.1|14443.1|14442.1|14447.2|14446.2|14442.3|14441.6|148
1704689100000|2024-01-08 04:45:00|14443|14442|14444.1|14443.1|14446.2|14445.2|14440.9|14439.9|210
1704689400000|2024-01-08 04:50:00|14445.3|14444.3|14445.2|14444.2|14446.4|14445.4|14442.2|14441.2|275
1704689700000|2024-01-08 04:55:00|14444.9|14443.9|14447.1|14446.1|14449.5|14448|14444.1|14443.1|247
1704690000000|2024-01-08 05:00:00|14447.3|14446.3|14447.5|14446.5|14448.5|14447.5|14443.2|14442.2|264
1704690300000|2024-01-08 05:05:00|14446.9|14445.9|14444.5|14443.5|14447.4|14446.4|14442.9|14441.9|179
1704690600000|2024-01-08 05:10:00|14444.7|14443.7|14446.1|14445.4|14447.7|14446.7|14443.6|14442.6|174
1704690900000|2024-01-08 05:15:00|14445.9|14445.2|14445.8|14444.8|14447.2|14446.5|14444.8|14444.1|112
1704691200000|2024-01-08 05:20:00|14445.2|14444.5|14446.4|14445.4|14448.3|14447.3|14445.1|14444.2|112
1704691500000|2024-01-08 05:25:00|14446.6|14445.6|14442.8|14441.8|14446.7|14445.7|14440.4|14439.4|189
1704691800000|2024-01-08 05:30:00|14443.3|14442.3|14445.4|14444.4|14448|14447|14442.9|14441.9|175
1704692100000|2024-01-08 05:35:00|14445.3|14444.3|14445.1|14444.1|14446.1|14445.1|14442.7|14441.7|227
1704692400000|2024-01-08 05:40:00|14445.2|14444.2|14443.2|14442.5|14446.3|14445.3|14441.9|14440.9|248
1704692700000|2024-01-08 05:45:00|14443.1|14442.4|14444.4|14443.4|14445.4|14444.4|14442.5|14441.5|213
1704693000000|2024-01-08 05:50:00|14444.5|14443.5|14439.3|14438.3|14445|14444|14437.8|14436.8|228
1704693300000|2024-01-08 05:55:00|14439.1|14438.1|14437.4|14436.4|14439.4|14438.5|14436.8|14436|187
1704693600000|2024-01-08 06:00:00|14437.2|14436.2|14435.1|14434.1|14437.8|14436.8|14432.5|14431.5|254
1704693900000|2024-01-08 06:05:00|14435|14434|14432.9|14431.9|14435|14434|14428.8|14427.8|251
1704694200000|2024-01-08 06:10:00|14432.6|14431.6|14430.3|14429.3|14435.1|14434.1|14429.1|14428.1|286
1704694500000|2024-01-08 06:15:00|14430|14429|14432.2|14431.5|14434.8|14433.8|14428.8|14427.9|217
1704694800000|2024-01-08 06:20:00|14432.1|14431.4|14422.1|14421.1|14432.8|14432.1|14421.3|14420.3|279
1704695100000|2024-01-08 06:25:00|14422.4|14421.4|14419.5|14418.5|14423.1|14422.1|14417.8|14416.8|247
1704695400000|2024-01-08 06:30:00|14419.4|14418.4|14429.6|14428.6|14429.8|14428.8|14419.4|14418.4|299
1704695700000|2024-01-08 06:35:00|14429.7|14428.7|14428.7|14427.7|14431.2|14430.2|14422|14420.9|285
1704696000000|2024-01-08 06:40:00|14428.8|14427.8|14425.2|14424.2|14428.8|14427.8|14420.4|14419.4|408
1704696300000|2024-01-08 06:45:00|14424.5|14423.5|14422|14421|14424.5|14423.5|14417.5|14416.8|300
1704696600000|2024-01-08 06:50:00|14423.4|14422.4|14419.6|14418.9|14424.8|14423.8|14419.5|14418.6|173
1704696900000|2024-01-08 06:55:00|14418.8|14418.1|14418.5|14417.8|14420.4|14419.5|14418|14417|194
1704697200000|2024-01-08 07:00:00|14418.4|14417.7|14423.1|14422.1|14425|14423.7|14409.4|14408.7|650
1704697500000|2024-01-08 07:05:00|14422.5|14421.5|14418.8|14417.8|14423.1|14422.1|14414.4|14413.4|383
1704697800000|2024-01-08 07:10:00|14418.9|14417.9|14419.7|14418.7|14422.4|14421.4|14415.6|14414.6|319
1704698100000|2024-01-08 07:15:00|14419.8|14418.8|14432.8|14432.1|14432.8|14432.1|14419.8|14418.8|383
1704698400000|2024-01-08 07:20:00|14432.9|14432.2|14431.9|14430.9|14438.9|14438.2|14430.4|14429.4|476
1704698700000|2024-01-08 07:25:00|14432|14431|14428|14427.3|14435.1|14434.3|14426.9|14425.9|348
1704699000000|2024-01-08 07:30:00|14427.9|14427.2|14434.8|14433.8|14436.6|14435.6|14426.8|14426.1|437
1704699300000|2024-01-08 07:35:00|14434.7|14433.7|14434.1|14433.1|14437.4|14436.4|14431.8|14430.8|440
1704699600000|2024-01-08 07:40:00|14434|14433|14436.3|14435.3|14440.7|14439.7|14431.1|14430.1|547
1704699900000|2024-01-08 07:45:00|14436.4|14435.4|14438.8|14437.8|14438.8|14437.8|14432.7|14431.7|487
1704700200000|2024-01-08 07:50:00|14438.9|14437.9|14444.6|14443.6|14446.9|14445.9|14437.6|14436.6|535
1704700500000|2024-01-08 07:55:00|14444.5|14443.5|14442.2|14441.2|14447.6|14446.6|14440.7|14439.7|464
1704700800000|2024-01-08 08:00:00|14442.3|14441.3|14446.3|14445.3|14453.4|14452.4|14438.9|14437.9|826
1704701100000|2024-01-08 08:05:00|14446.5|14445.5|14447.8|14446.8|14452.8|14451.8|14446.1|14445.1|674
1704701400000|2024-01-08 08:10:00|14447.5|14446.5|14457.1|14456.1|14459.5|14458.5|14444.9|14443.9|683
1704701700000|2024-01-08 08:15:00|14456.9|14455.9|14455.4|14454.4|14459.2|14458.2|14454|14453|756
1704702000000|2024-01-08 08:20:00|14455.1|14454.1|14459.1|14458.1|14462.2|14461.2|14455.1|14454.1|652
1704702300000|2024-01-08 08:25:00|14459|14458|14454.6|14453.6|14461.3|14460.3|14452.9|14451.9|507
1704702600000|2024-01-08 08:30:00|14454.7|14453.7|14444.5|14443|14454.7|14453.7|14438.6|14437.6|835
1704702900000|2024-01-08 08:35:00|14444.4|14443.4|14446.2|14445.2|14449.8|14448.8|14443.6|14442.4|641
1704703200000|2024-01-08 08:40:00|14446.4|14445.4|14451.1|14450.1|14453|14451.5|14444.8|14443.8|702
1704703500000|2024-01-08 08:45:00|14451|14450|14450.2|14449.2|14452.5|14451.5|14449.3|14448.3|309
1704703800000|2024-01-08 08:50:00|14450.6|14449.9|14455.7|14454.7|14456.2|14455.2|14448.5|14447.5|389
1704704100000|2024-01-08 08:55:00|14456.4|14455.4|14452.8|14451.8|14456.4|14455.4|14451.2|14450.2|369
1704704400000|2024-01-08 09:00:00|14452.9|14451.9|14456.2|14455.2|14456.4|14455.4|14449.4|14448.4|510
1704704700000|2024-01-08 09:05:00|14456.3|14455.3|14450|14449|14457.3|14456.3|14446.7|14445.7|449
1704705000000|2024-01-08 09:10:00|14449.9|14448.9|14450|14449|14452.7|14451.7|14448.8|14447.8|341
1704705300000|2024-01-08 09:15:00|14450.1|14449.1|14455.3|14454.3|14456.5|14455.5|14449.8|14448.8|416
1704705600000|2024-01-08 09:20:00|14455.4|14454.4|14456.6|14455.6|14457.5|14456.5|14452.2|14451.2|435
1704705900000|2024-01-08 09:25:00|14456.5|14455.5|14454.2|14453.5|14458|14457.3|14453.3|14452.3|352
1704706200000|2024-01-08 09:30:00|14454.4|14453.7|14449.8|14449.1|14456.7|14456|14446.5|14445.8|530
1704706500000|2024-01-08 09:35:00|14449.9|14449.2|14443.7|14443|14450.1|14449.4|14440.4|14439.7|398
1704706800000|2024-01-08 09:40:00|14443.9|14443.2|14438.8|14437.8|14445.2|14444.2|14438.5|14437.7|396
1704707100000|2024-01-08 09:45:00|14439|14438|14428.9|14428.2|14439.8|14439.1|14426.3|14425.6|530
1704707400000|2024-01-08 09:50:00|14428.3|14427.6|14425.4|14424.7|14430.3|14429.6|14424.1|14423.1|429
1704707700000|2024-01-08 09:55:00|14425.5|14424.8|14424.1|14423.1|14426|14425.3|14419|14418.3|356
1704708000000|2024-01-08 10:00:00|14424|14423|14431|14430|14432.3|14431.1|14420.8|14419.8|603
1704708300000|2024-01-08 10:05:00|14430.6|14429.6|14430.5|14429.5|14433|14432|14429.4|14428.4|444
1704708600000|2024-01-08 10:10:00|14430.3|14429.3|14427|14426|14431.8|14430.8|14424|14423|425
1704708900000|2024-01-08 10:15:00|14426.9|14425.9|14426|14425|14427.5|14426.8|14423|14422|406
1704709200000|2024-01-08 10:20:00|14426.1|14425.1|14433.6|14432.6|14436.1|14435.1|14426.1|14425.1|435
1704709500000|2024-01-08 10:25:00|14433.7|14432.7|14437.1|14436.1|14439.2|14438.2|14433.7|14432.7|357
1704709800000|2024-01-08 10:30:00|14436.7|14435.7|14433.6|14432.6|14437.9|14437.1|14432.3|14431.6|351
1704710100000|2024-01-08 10:35:00|14433.5|14432.5|14444.1|14443.1|14444.5|14443.5|14432.5|14431.5|475
1704710400000|2024-01-08 10:40:00|14444.2|14443.2|14445.9|14444.9|14450.5|14449.5|14444|14443|496
1704710700000|2024-01-08 10:45:00|14445.7|14444.7|14440.3|14439.3|14447.4|14446.4|14438.5|14437.5|281
1704711000000|2024-01-08 10:50:00|14439.7|14438.7|14439.2|14438.2|14441.7|14440.7|14438.6|14437.6|382
1704711300000|2024-01-08 10:55:00|14439.5|14438.5|14440.5|14439.8|14441.4|14440.7|14438.1|14437.1|223
1704711600000|2024-01-08 11:00:00|14440.4|14439.7|14436.1|14435.1|14441.7|14441|14434.7|14433.7|372
1704711900000|2024-01-08 11:05:00|14436.6|14435.6|14438|14437|14439.2|14438.2|14434.9|14433.9|354
1704712200000|2024-01-08 11:10:00|14437.8|14436.8|14435.9|14434.9|14440|14439|14432.8|14431.8|449
1704712500000|2024-01-08 11:15:00|14435.8|14434.8|14440.3|14439.3|14444.9|14443.9|14434.8|14433.8|396
1704712800000|2024-01-08 11:20:00|14440.2|14439.2|14446.4|14445.4|14448.1|14447.1|14438.1|14437.1|336
1704713100000|2024-01-08 11:25:00|14446.3|14445.3|14443.2|14442.2|14448.4|14447.4|14442.2|14441.2|380
1704713400000|2024-01-08 11:30:00|14443.3|14442.3|14445.2|14444.2|14446.7|14445.7|14438.6|14437.6|490
1704713700000|2024-01-08 11:35:00|14444.4|14443.4|14445.1|14444.1|14446.8|14445.8|14442.2|14441.2|399
1704714000000|2024-01-08 11:40:00|14445|14444|14450.5|14449.5|14450.5|14449.5|14443.3|14442.3|348
1704714300000|2024-01-08 11:45:00|14450.2|14449.2|14456.4|14455.4|14457|14456|14449.2|14448.2|326
1704714600000|2024-01-08 11:50:00|14456.1|14455.1|14456.8|14455.8|14457.4|14456.4|14452.4|14451.4|303
1704714900000|2024-01-08 11:55:00|14456.5|14455.5|14458.4|14457.7|14459.2|14458.4|14452.7|14451.7|238
1704715200000|2024-01-08 12:00:00|14458.5|14457.8|14458|14457|14463.3|14462.3|14456.6|14455.8|326
1704715500000|2024-01-08 12:05:00|14457.9|14456.9|14465.9|14464.9|14468.8|14467.8|14457.7|14456.8|463
1704715800000|2024-01-08 12:10:00|14465.7|14465|14465.5|14464.5|14468.7|14468|14462.8|14461.8|415
1704716100000|2024-01-08 12:15:00|14465.4|14464.4|14466.2|14465.2|14468.9|14467.9|14464.7|14463.7|358
1704716400000|2024-01-08 12:20:00|14466.1|14465.1|14467|14466|14468.8|14467.8|14464.6|14463.6|327
1704716700000|2024-01-08 12:25:00|14467.1|14466.1|14462.7|14461.7|14467.2|14466.2|14462|14461|219
1704717000000|2024-01-08 12:30:00|14462.6|14461.6|14462.4|14461.4|14463.5|14462.5|14456.1|14455.1|310
1704717300000|2024-01-08 12:35:00|14462|14461|14461.3|14460.3|14463|14462.3|14457.4|14456.4|202
1704717600000|2024-01-08 12:40:00|14461.2|14460.2|14457.2|14456.2|14461.3|14460.3|14455.9|14454.9|296
1704717900000|2024-01-08 12:45:00|14457.3|14456.3|14448.1|14447.1|14457.3|14456.4|14447.6|14446.6|336
1704718200000|2024-01-08 12:50:00|14447.8|14446.8|14446.4|14445.4|14449|14448|14444.1|14443.1|403
1704718500000|2024-01-08 12:55:00|14446.1|14445.1|14448.1|14447.4|14450.4|14449.4|14446.1|14445.1|351
1704718800000|2024-01-08 13:00:00|14447.6|14446.9|14443.4|14442.4|14447.6|14446.9|14440.3|14439.3|419
1704719100000|2024-01-08 13:05:00|14443.3|14442.3|14452.5|14451.5|14453.8|14452.8|14443.1|14442.1|454
1704719400000|2024-01-08 13:10:00|14452.4|14451.4|14454.2|14453.5|14456.8|14455.8|14452|14451|366
1704719700000|2024-01-08 13:15:00|14454.3|14453.6|14453.4|14452.7|14456.7|14456|14451.7|14451|289
1704720000000|2024-01-08 13:20:00|14453.3|14452.6|14448.8|14448.1|14458.2|14457.5|14446.1|14445.4|642
1704720300000|2024-01-08 13:25:00|14448.7|14448|14440.9|14439.9|14449.1|14448.4|14440.6|14439.7|500
1704720600000|2024-01-08 13:30:00|14440.6|14440|14434.5|14433.8|14440.9|14440.2|14431.9|14430.9|859
1704720900000|2024-01-08 13:35:00|14434.6|14433.9|14435|14434|14435.1|14434.4|14427.2|14426.4|860
1704721200000|2024-01-08 13:40:00|14435.5|14434.5|14440.3|14439.6|14443.7|14443|14434.5|14433.8|673
1704721500000|2024-01-08 13:45:00|14440.5|14439.8|14444.8|14444.1|14449.4|14448.7|14440.4|14439.7|659
1704721800000|2024-01-08 13:50:00|14444.7|14444|14449.8|14448.8|14451|14450.3|14441.6|14440.9|675
1704722100000|2024-01-08 13:55:00|14449.9|14448.9|14445.8|14445.1|14451.6|14450.9|14443.8|14443.1|510
1704722400000|2024-01-08 14:00:00|14445.9|14445.2|14444.1|14443.4|14447.6|14446.9|14437.3|14436.6|683
1704722700000|2024-01-08 14:05:00|14444.5|14443.8|14438.2|14437.5|14445.7|14445|14437.4|14436.7|582
1704723000000|2024-01-08 14:10:00|14438|14437.3|14438.7|14438|14439.2|14438.5|14432.7|14431.7|661
1704723300000|2024-01-08 14:15:00|14438.6|14437.9|14443.2|14442.5|14444.4|14443.7|14438|14437.3|490
1704723600000|2024-01-08 14:20:00|14443.6|14442.9|14441|14440.3|14446.4|14445.7|14438.7|14438|520
1704723900000|2024-01-08 14:25:00|14441.4|14440.7|14441.5|14440.8|14444.4|14443.7|14438.1|14437.4|573
1704724200000|2024-01-08 14:30:00|14441.8|14441.1|14433|14432|14446.2|14445.5|14431.4|14430.7|721
1704724500000|2024-01-08 14:35:00|14433.1|14432.1|14427.6|14426.6|14439.1|14438.4|14427.6|14426.6|890
1704724800000|2024-01-08 14:40:00|14427.7|14426.7|14421.6|14420.6|14427.7|14426.7|14417.6|14416.9|843
1704725100000|2024-01-08 14:45:00|14421.5|14420.5|14415.5|14414.8|14423.5|14422.5|14412.8|14411.8|876
1704725400000|2024-01-08 14:50:00|14415.4|14414.7|14412.1|14411.4|14417|14416|14408.3|14407.4|791
1704725700000|2024-01-08 14:55:00|14412.2|14411.5|14410.1|14409.4|14421|14420.2|14409.1|14408.4|669
1704726000000|2024-01-08 15:00:00|14410.5|14409.8|14408.1|14407.4|14413.1|14412.3|14404.4|14403.4|671
1704726300000|2024-01-08 15:05:00|14407.8|14407.1|14408.3|14407.6|14413.2|14412.5|14406.2|14405.2|519
1704726600000|2024-01-08 15:10:00|14407.9|14407.2|14412.4|14411.7|14412.8|14412.1|14407.5|14406.6|505
1704726900000|2024-01-08 15:15:00|14412.5|14411.8|14403|14402.3|14417.3|14416.3|14398.6|14397.6|676
1704727200000|2024-01-08 15:20:00|14402.9|14402.2|14412.1|14411.1|14416.8|14416.1|14402.9|14402.2|515
1704727500000|2024-01-08 15:25:00|14412|14411|14401.1|14400.4|14414.4|14413.7|14399.6|14398.9|562
1704727800000|2024-01-08 15:30:00|14400.9|14400.2|14393.9|14393.2|14400.9|14400.2|14386.1|14385.1|912
1704728100000|2024-01-08 15:35:00|14393.7|14393|14396.4|14395.7|14397.7|14396.7|14390.1|14388.5|767
1704728400000|2024-01-08 15:40:00|14396.3|14395.6|14390.7|14390|14396.8|14396.1|14389.5|14388.5|721
1704728700000|2024-01-08 15:45:00|14390.8|14390.1|14388.7|14388|14396|14395|14386.2|14385.2|802
1704729000000|2024-01-08 15:50:00|14388.8|14388.1|14390.9|14389.9|14395|14394|14386.2|14385.5|768
1704729300000|2024-01-08 15:55:00|14390.8|14389.8|14394.1|14393.4|14396.8|14396.1|14386.9|14385.9|593
1704729600000|2024-01-08 16:00:00|14393.9|14393.2|14393|14392.3|14395.4|14394.6|14383.5|14382.8|771
1704729900000|2024-01-08 16:05:00|14392.7|14392|14372.8|14371.8|14392.8|14392.1|14371.8|14370.8|869
1704730200000|2024-01-08 16:10:00|14372.9|14371.9|14369.8|14368.8|14375.8|14375.1|14366.7|14366|725
1704730500000|2024-01-08 16:15:00|14369.5|14368.5|14374.9|14373.9|14378|14377|14369.5|14368.5|674
1704730800000|2024-01-08 16:20:00|14375|14374|14374.8|14373.8|14376.9|14375.9|14367.4|14366.7|666
1704731100000|2024-01-08 16:25:00|14375.3|14374.3|14384.5|14383.8|14385.4|14384.7|14374|14373.3|568
1704731400000|2024-01-08 16:30:00|14384.4|14383.7|14389.8|14388.8|14390.7|14390|14382.6|14381.9|473
1704731700000|2024-01-08 16:35:00|14389.7|14388.7|14390.1|14389.1|14391.2|14390.2|14385.5|14384.5|395
1704732000000|2024-01-08 16:40:00|14390|14389.4|14380.9|14380.2|14390|14389.4|14378.7|14378|444
1704732300000|2024-01-08 16:45:00|14381.3|14380.6|14385|14384.3|14386.8|14386.1|14379.4|14378.4|416
1704732600000|2024-01-08 16:50:00|14385.1|14384.4|14393.1|14392.1|14393.1|14392.1|14383.7|14382.7|395
1704732900000|2024-01-08 16:55:00|14393.2|14392.2|14390.2|14389.5|14396.2|14395.5|14389.2|14388.5|504
1704733200000|2024-01-08 17:00:00|14390.1|14389.4|14383.4|14382.4|14391.5|14390.8|14382|14380.8|580
1704733500000|2024-01-08 17:05:00|14383.5|14382.5|14385.6|14384.9|14386.9|14386.2|14381.2|14380.2|363
1704733800000|2024-01-08 17:10:00|14385.5|14384.8|14388.3|14387.6|14389.8|14389.1|14384.5|14383.8|309
1704734100000|2024-01-08 17:15:00|14388.4|14387.7|14389.6|14388.6|14389.6|14388.6|14382.6|14381.7|354
1704734400000|2024-01-08 17:20:00|14389.9|14388.9|14395|14394|14395.7|14395|14389.7|14388.7|450
1704734700000|2024-01-08 17:25:00|14395.2|14394.2|14392|14391.3|14395.2|14394.2|14390.2|14389.4|373
1704735000000|2024-01-08 17:30:00|14391.9|14391.2|14393.1|14392.4|14394.6|14393.9|14391.2|14390.4|351
1704735300000|2024-01-08 17:35:00|14393.3|14392.6|14389.4|14388.7|14393.6|14392.9|14387.2|14386.5|347
1704735600000|2024-01-08 17:40:00|14389.3|14388.6|14392.8|14392.1|14392.8|14392.1|14388.5|14387.8|263
1704735900000|2024-01-08 17:45:00|14392.7|14392|14393.8|14393.1|14395.2|14394.5|14391.8|14391.1|325
1704736200000|2024-01-08 17:50:00|14393.9|14393.2|14396|14395.3|14397|14396.3|14393.1|14392.4|192
1704736500000|2024-01-08 17:55:00|14396.4|14395.7|14396.8|14396.1|14399.3|14398.6|14396|14395.3|207
1704736800000|2024-01-08 18:00:00|14396.9|14396.2|14398.6|14397.9|14401|14400.3|14396.1|14395.4|200
1704737100000|2024-01-08 18:05:00|14398.2|14397.5|14403.2|14402.5|14403.8|14403.1|14397.6|14396.9|213
1704737400000|2024-01-08 18:10:00|14403.3|14402.6|14406.8|14406.1|14407.1|14406.4|14401.9|14401.2|188
1704737700000|2024-01-08 18:15:00|14407|14406.3|14407.3|14406.6|14408.6|14407.9|14406.1|14405.4|218
1704738000000|2024-01-08 18:20:00|14407.4|14406.7|14405.9|14405.2|14407.6|14406.9|14404.8|14404.1|91
1704738300000|2024-01-08 18:25:00|14405.8|14405.1|14411|14410.3|14412.5|14411.5|14405.3|14404.6|247
1704738600000|2024-01-08 18:30:00|14411.1|14410.4|14414.2|14413.5|14415.6|14414.9|14410|14409.3|324
1704738900000|2024-01-08 18:35:00|14413.9|14413.2|14414.6|14413.9|14416.7|14416|14413.8|14413.1|209
1704739200000|2024-01-08 18:40:00|14414.7|14414|14412.9|14412.2|14418.7|14418|14411.8|14411.1|299
1704739500000|2024-01-08 18:45:00|14413.1|14412.4|14415.1|14414.4|14416.5|14415.8|14413.1|14412.4|247
1704739800000|2024-01-08 18:50:00|14415.2|14414.5|14416.3|14415.6|14416.7|14416|14414.1|14413.4|216
1704740100000|2024-01-08 18:55:00|14416.4|14415.7|14414.7|14413.7|14418.5|14417.8|14414.4|14413.7|197
1704740400000|2024-01-08 19:00:00|14414.6|14413.6|14416.4|14415.7|14417.1|14416.4|14411.7|14411|272
1704740700000|2024-01-08 19:05:00|14416.3|14415.6|14416.1|14415.4|14417.8|14417.1|14415|14414.3|170
1704741000000|2024-01-08 19:10:00|14416|14415.3|14413.4|14412.7|14416.2|14415.5|14413.3|14412.6|188
1704741300000|2024-01-08 19:15:00|14413.3|14412.6|14414.4|14413.7|14415.1|14414.4|14411.2|14410.5|201
1704741600000|2024-01-08 19:20:00|14414.5|14413.8|14416.1|14415.4|14416.3|14415.6|14414.2|14413.5|138
1704741900000|2024-01-08 19:25:00|14416.2|14415.5|14413|14412.3|14416.4|14415.7|14410.8|14410.1|286
1704742200000|2024-01-08 19:30:00|14412.9|14412.2|14408.6|14407.9|14413.2|14412.5|14408|14407.3|260
1704742500000|2024-01-08 19:35:00|14408.7|14408|14409.6|14408.9|14409.9|14409.2|14407.7|14406.9|188
1704742800000|2024-01-08 19:40:00|14409.7|14409|14412.1|14411.4|14412.6|14411.9|14409.3|14408.6|233
1704743100000|2024-01-08 19:45:00|14412|14411.3|14411.5|14410.8|14413.4|14412.7|14409.9|14409.2|283
1704743400000|2024-01-08 19:50:00|14411.6|14410.9|14411|14410.3|14412.8|14412.1|14410.1|14409.1|231
1704743700000|2024-01-08 19:55:00|14410.9|14410.2|14410.9|14409.9|14411.4|14410.7|14408.5|14407.8|312
1704744000000|2024-01-08 20:00:00|14411|14410|14415.1|14414.4|14416.9|14416|14407.6|14406.9|249
1704744300000|2024-01-08 20:05:00|14415.3|14414.6|14417.9|14417.2|14419.2|14418.5|14415.1|14414.4|288
1704744600000|2024-01-08 20:10:00|14418.2|14417.5|14423.2|14422.5|14427.6|14426.9|14417.6|14416.9|284
1704744900000|2024-01-08 20:15:00|14423.5|14422.8|14424.3|14423.6|14427|14426.3|14422.4|14421.7|218
1704745200000|2024-01-08 20:20:00|14424.2|14423.5|14421.6|14420.9|14424.6|14423.9|14421.2|14420.2|204
1704745500000|2024-01-08 20:25:00|14421.5|14420.8|14421.3|14420.6|14422.6|14421.9|14420.3|14419.6|219
1704745800000|2024-01-08 20:30:00|14421.4|14420.7|14420.3|14419.6|14422.2|14421.5|14419.6|14418.9|206
1704746100000|2024-01-08 20:35:00|14419.9|14419.2|14420.6|14419.9|14421.9|14421.2|14416.8|14416.1|240
1704746400000|2024-01-08 20:40:00|14420.5|14419.8|14422.5|14421.8|14424.6|14423.9|14420.5|14419.8|253
1704746700000|2024-01-08 20:45:00|14422.7|14422|14422.4|14421.7|14424|14423.3|14420.5|14419.8|273
1704747000000|2024-01-08 20:50:00|14422.2|14421.5|14420.9|14420.2|14422.4|14421.7|14417.5|14416.8|329
1704747300000|2024-01-08 20:55:00|14420.7|14420|14416.2|14415.5|14421.3|14420.6|14413.8|14413.1|236
1704747600000|2024-01-08 21:00:00|14416.5|14415.8|14414.9|14414.2|14416.5|14415.8|14413.1|14412.4|241
1704747900000|2024-01-08 21:05:00|14415.2|14414.5|14411.9|14411.2|14416.9|14416.2|14411.9|14411.2|93
1704748200000|2024-01-08 21:10:00|14412|14411.3|14415.3|14414.3|14417.5|14416.5|14412|14411.3|168
1704748500000|2024-01-08 21:15:00|14415.4|14414.4|14415.6|14414.9|14415.6|14414.9|14413.5|14412.8|107
1704748800000|2024-01-08 21:20:00|14415.7|14415|14418|14417.3|14419.3|14418.6|14415.7|14415|99
1704749100000|2024-01-08 21:25:00|14418.1|14417.4|14420.5|14419.5|14420.7|14419.7|14417.8|14416.8|102
1704749400000|2024-01-08 21:30:00|14420.4|14419.4|14421.3|14420.3|14421.7|14420.7|14420|14419|113
1704749700000|2024-01-08 21:35:00|14421.4|14420.4|14421.8|14421.1|14422|14421.1|14420.9|14419.9|70
1704750000000|2024-01-08 21:40:00|14421.7|14421|14421.9|14420.2|14423.7|14422.4|14421.2|14419.7|241
1704750300000|2024-01-08 21:45:00|14422|14420.4|14420.5|14418.8|14422|14420.6|14419.9|14418.2|105
1704750600000|2024-01-08 21:50:00|14420.4|14418.5|14422.7|14420.3|14423.4|14421.4|14419.7|14418.4|54
1704750900000|2024-01-08 21:55:00|14423.2|14419.8|14426.5|14419.5|14427|14422.1|14423.2|14419.1|153
1704751200000|2024-01-08 22:00:00|14428|14421|14427.2|14420.2|14428.9|14421.9|14425.3|14418.3|9
1704751500000|2024-01-08 22:05:00|14427.6|14420.6|14428.5|14421.5|14428.6|14421.6|14427.6|14420.6|16
1704751800000|2024-01-08 22:10:00|14428.6|14421.6|14426.1|14419.1|14428.6|14421.6|14425.6|14418.6|66
1704752100000|2024-01-08 22:15:00|14425.6|14418.6|14427.9|14420.9|14428.5|14421.5|14425.2|14418.2|87
1704752400000|2024-01-08 22:20:00|14428|14421|14427.2|14420.2|14428.2|14421.2|14426.8|14419.8|81
1704752700000|2024-01-08 22:25:00|14427.3|14420.3|14428|14421|14428.5|14421.5|14426.8|14419.8|44
1704753000000|2024-01-08 22:30:00|14427.5|14420.5|14427.5|14420.5|14428|14421|14427.2|14420.2|64
1704753300000|2024-01-08 22:35:00|14427.6|14420.6|14428.3|14421.3|14428.6|14421.6|14427.1|14420.1|96
1704753600000|2024-01-08 22:40:00|14428.2|14421.2|14428.1|14421.1|14428.6|14421.6|14425.1|14418.1|41
1704753900000|2024-01-08 22:45:00|14427.8|14420.8|14428.3|14421.3|14428.5|14421.5|14427.7|14420.7|38
1704754200000|2024-01-08 22:50:00|14428.2|14421.2|14427.9|14420.9|14428.3|14421.3|14427.1|14420.1|33
1704754500000|2024-01-08 22:55:00|14427.8|14420.8|14425.1|14420.3|14427.9|14420.9|14425.1|14419.2|58
1704754800000|2024-01-08 23:00:00|14425.3|14420.4|14417.2|14413.2|14427.7|14420.8|14412.9|14408.1|250
1704755100000|2024-01-08 23:05:00|14416.7|14413.7|14414|14412.2|14417.5|14414.9|14411.7|14409.9|130
1704755400000|2024-01-08 23:10:00|14414.1|14412.3|14417.2|14415.6|14418|14416.3|14414.1|14412.3|147
1704755700000|2024-01-08 23:15:00|14416.5|14415.5|14416.9|14415.1|14417|14415.5|14415.4|14413.6|194
1704756000000|2024-01-08 23:20:00|14417|14415|14417.8|14416|14418.3|14416.6|14416.7|14414.8|143
1704756300000|2024-01-08 23:25:00|14417.7|14416.1|14417.4|14415.1|14417.9|14416.2|14415.6|14414.5|152
1704756600000|2024-01-08 23:30:00|14417.5|14415.2|14418.7|14417.7|14420|14418.8|14416.7|14414.5|160
1704756900000|2024-01-08 23:35:00|14418.6|14417.6|14416.6|14415.6|14420.1|14419.1|14416.2|14415.2|123
1704757200000|2024-01-08 23:40:00|14416.5|14415.5|14415.4|14414.4|14416.9|14415.6|14414.4|14413.4|104
1704757500000|2024-01-08 23:45:00|14415.5|14414.5|14425.4|14424.4|14427.3|14426|14415.5|14414.5|332
1704757800000|2024-01-08 23:50:00|14426.4|14425.4|14425.3|14424.3|14428.9|14427.9|14425.2|14424.2|236
1704758100000|2024-01-08 23:55:00|14425.7|14424.7|14423|14422.3|14426.7|14425.7|14420|14419.3|202
1704758400000|2024-01-09 00:00:00|14422.9|14422.2|14416.6|14415.6|14427.1|14425.7|14416.3|14415.3|396
1704758700000|2024-01-09 00:05:00|14416.7|14415.7|14408.9|14407.9|14418.6|14417.6|14408.5|14407.8|406
1704759000000|2024-01-09 00:10:00|14408.8|14407.8|14400.6|14399.6|14410.9|14409.9|14397.2|14396.2|491
1704759300000|2024-01-09 00:15:00|14400.7|14399.7|14404.8|14403.8|14407.5|14406.5|14400.4|14399.4|391
1704759600000|2024-01-09 00:20:00|14405.1|14403.6|14399|14398|14405.5|14404.5|14398.2|14397.3|431
1704759900000|2024-01-09 00:25:00|14399.2|14398.2|14402.1|14401.4|14402.6|14401.9|14395.6|14394.6|312
1704760200000|2024-01-09 00:30:00|14401.9|14401.2|14398.9|14398.2|14404|14403.3|14395.6|14394.6|367
1704760500000|2024-01-09 00:35:00|14399|14398.3|14392.2|14391.5|14399.3|14398.6|14390.2|14389.5|294
1704760800000|2024-01-09 00:40:00|14392|14391.3|14389.5|14388.8|14393|14392.3|14387.4|14386.4|314
1704761100000|2024-01-09 00:45:00|14390.3|14389.6|14396.5|14395.5|14398.8|14397.5|14389.4|14388.7|269
1704761400000|2024-01-09 00:50:00|14396.4|14395.4|14392.1|14391.4|14403.3|14402.3|14386|14385|671
1704761700000|2024-01-09 00:55:00|14392|14391.3|14393.4|14392.7|14393.9|14393.2|14385.8|14385.1|593
1704762000000|2024-01-09 01:00:00|14393.3|14392.6|14386.3|14385.6|14398.4|14397.4|14386.1|14385.1|438
1704762300000|2024-01-09 01:05:00|14386.2|14385.5|14377.5|14376.5|14387|14386|14375.4|14374.6|548
1704762600000|2024-01-09 01:10:00|14377.4|14376.4|14378.5|14377.8|14379.9|14378.9|14371.6|14370.9|534
1704762900000|2024-01-09 01:15:00|14378.6|14377.9|14382.4|14381.4|14383.2|14382.2|14375.2|14374.5|403
1704763200000|2024-01-09 01:20:00|14382.5|14381.5|14383.4|14382.7|14390.2|14388.6|14382.4|14381.5|438
1704763500000|2024-01-09 01:25:00|14382.8|14382.1|14373.6|14372.6|14382.9|14382.1|14373.2|14372.2|258
1704763800000|2024-01-09 01:30:00|14373.4|14372.4|14376.1|14375.1|14378.1|14377.4|14369.9|14369.2|372
1704764100000|2024-01-09 01:35:00|14375.7|14374.7|14376.1|14375.4|14376.4|14375.7|14364.7|14363|530
1704764400000|2024-01-09 01:40:00|14376.2|14375.5|14368.6|14367.6|14377|14376.3|14363|14361.3|384
1704764700000|2024-01-09 01:45:00|14368.2|14367.2|14363.9|14362.9|14369.9|14368.9|14360.3|14359.3|476
1704765000000|2024-01-09 01:50:00|14364.1|14363.1|14348.6|14347.6|14365.3|14364.3|14345.8|14344.8|656
1704765300000|2024-01-09 01:55:00|14348.7|14347.7|14348.9|14347.9|14357.7|14356.7|14347.8|14346.1|625
1704765600000|2024-01-09 02:00:00|14349|14348|14346|14345|14354.3|14353.3|14344|14343|606
1704765900000|2024-01-09 02:05:00|14345.9|14344.9|14353|14352|14354.4|14353.4|14342.6|14341.9|493
1704766200000|2024-01-09 02:10:00|14353.2|14352.2|14351.9|14351.2|14356.3|14355.3|14349.6|14348.6|382
1704766500000|2024-01-09 02:15:00|14351.8|14351.1|14356.8|14356.1|14358.1|14357.3|14351.1|14350.1|346
1704766800000|2024-01-09 02:20:00|14356.9|14356.2|14351|14350|14357.8|14357.1|14347.7|14346.8|372
1704767100000|2024-01-09 02:25:00|14351.4|14349.9|14358.7|14357.7|14359.8|14358.8|14351.2|14349.9|371
1704767400000|2024-01-09 02:30:00|14358.9|14357.9|14358.7|14358|14362.2|14361|14356.4|14355.7|265
1704767700000|2024-01-09 02:35:00|14358.8|14358.1|14359.7|14358.7|14361.8|14360.8|14356.8|14356.1|261
1704768000000|2024-01-09 02:40:00|14360|14359|14356.6|14355.9|14362.1|14361.1|14356.4|14355.7|195
1704768300000|2024-01-09 02:45:00|14356.4|14355.7|14366.7|14365.7|14366.8|14365.8|14355.2|14354.5|334
1704768600000|2024-01-09 02:50:00|14366.8|14365.8|14367.1|14366.4|14368.8|14368.1|14363.5|14362.8|195
1704768900000|2024-01-09 02:55:00|14367.4|14366.7|14368.7|14368|14371|14370.3|14364.6|14363.9|332
1704769200000|2024-01-09 03:00:00|14368.4|14367.7|14362.5|14361.5|14369.9|14368.9|14361.7|14360.7|289
1704769500000|2024-01-09 03:05:00|14362.6|14361.6|14356.9|14355.9|14365.6|14364.9|14356.8|14355.8|316
1704769800000|2024-01-09 03:10:00|14356.8|14355.8|14357.1|14356.1|14357.3|14356.3|14350.5|14349.8|421
1704770100000|2024-01-09 03:15:00|14357.3|14356.3|14360.3|14359.6|14361.2|14360.5|14354.6|14353.5|277
1704770400000|2024-01-09 03:20:00|14360.5|14359.8|14359.5|14358.5|14362.2|14361.4|14356.6|14355.6|185
1704770700000|2024-01-09 03:25:00|14359.6|14358.6|14359.8|14358.8|14361.9|14361.2|14357.5|14356.5|250
1704771000000|2024-01-09 03:30:00|14359.9|14358.9|14365.3|14364.3|14365.4|14364.4|14354.9|14353.9|322
1704771300000|2024-01-09 03:35:00|14365.2|14364.2|14361|14360|14366.6|14365.4|14360.2|14359.2|261
1704771600000|2024-01-09 03:40:00|14360.6|14359.6|14361.3|14360.6|14363.2|14362.2|14360.5|14359.5|275
1704771900000|2024-01-09 03:45:00|14361.8|14361.1|14356.7|14355.7|14363.3|14362.3|14356.5|14355.6|285
1704772200000|2024-01-09 03:50:00|14356.6|14355.6|14365.2|14364.2|14365.3|14364.3|14356.2|14355.2|172
1704772500000|2024-01-09 03:55:00|14365|14364|14363.4|14362.4|14368.1|14367.1|14363.3|14362.3|226
1704772800000|2024-01-09 04:00:00|14363.7|14362.7|14365.1|14364.1|14366.7|14365.7|14362.9|14361.9|182
1704773100000|2024-01-09 04:05:00|14365|14364|14365.8|14365.1|14367.4|14366.4|14363.9|14363.2|235
1704773400000|2024-01-09 04:10:00|14366|14365.3|14366.8|14366.1|14367.3|14366.6|14364.9|14364.2|115
1704773700000|2024-01-09 04:15:00|14366.3|14365.6|14363.9|14363.2|14367.4|14366.7|14363.4|14362.7|146
1704774000000|2024-01-09 04:20:00|14363.3|14362.6|14361.8|14360.8|14363.3|14362.6|14357.7|14357|214
1704774300000|2024-01-09 04:25:00|14361.9|14361.2|14367.6|14366.9|14367.9|14367.2|14360.1|14359.1|321
1704774600000|2024-01-09 04:30:00|14367.7|14367|14365.3|14364.3|14369.8|14368.7|14363.1|14362.1|249
1704774900000|2024-01-09 04:35:00|14365.2|14364.2|14363.4|14362.4|14367.5|14366.5|14362.9|14361.8|157
1704775200000|2024-01-09 04:40:00|14363.1|14362.1|14364.8|14363.8|14366.2|14365.2|14361.4|14360.4|218
1704775500000|2024-01-09 04:45:00|14365.4|14364.7|14362.1|14361.4|14367|14366|14361|14360|178
1704775800000|2024-01-09 04:50:00|14362.2|14361.5|14359|14358.3|14363.3|14362.6|14358.8|14358.1|150
1704776100000|2024-01-09 04:55:00|14359.1|14358.4|14359.1|14358.4|14364.2|14363.2|14358.6|14357.9|202
1704776400000|2024-01-09 05:00:00|14358.7|14358|14361.5|14360.5|14361.8|14361.1|14358.7|14358|166
1704776700000|2024-01-09 05:05:00|14361.4|14360.4|14360.3|14359.3|14362.7|14361.7|14359.1|14358.1|141
1704777000000|2024-01-09 05:10:00|14360.4|14359.6|14365.8|14365.1|14367.7|14367|14360.4|14359.6|183
1704777300000|2024-01-09 05:15:00|14365.9|14365.2|14367.4|14366.4|14369.6|14368.6|14365.6|14364.4|230
1704777600000|2024-01-09 05:20:00|14367.8|14366.8|14370.2|14369.5|14371.8|14370.9|14367.3|14366.6|244
1704777900000|2024-01-09 05:25:00|14369.4|14368.7|14372.9|14371.9|14373.8|14373.1|14366.8|14366|221
1704778200000|2024-01-09 05:30:00|14372.8|14372.1|14375.8|14375.1|14377.6|14376.9|14372.8|14372.1|256
1704778500000|2024-01-09 05:35:00|14375.7|14375|14378.5|14377.5|14379.9|14379.2|14375.6|14374.9|177
1704778800000|2024-01-09 05:40:00|14378.9|14377.9|14383|14382|14384.4|14383.6|14374.9|14374|334
1704779100000|2024-01-09 05:45:00|14383.1|14382.1|14383.5|14382.5|14385|14383.8|14381.9|14380.9|182
1704779400000|2024-01-09 05:50:00|14383.6|14382.6|14386.1|14385.1|14389.2|14388.2|14383.6|14382.6|201
1704779700000|2024-01-09 05:55:00|14385.9|14384.9|14379.6|14378.9|14386.6|14385.6|14379.5|14378.8|287
1704780000000|2024-01-09 06:00:00|14379.5|14378.8|14386.9|14385.9|14388.9|14388.1|14379.5|14378.6|296
1704780300000|2024-01-09 06:05:00|14387|14386|14388.6|14387.6|14394.3|14392.9|14386.9|14385.9|283
1704780600000|2024-01-09 06:10:00|14389.2|14387.7|14391.2|14390.5|14393.9|14392.9|14389|14387.7|243
1704780900000|2024-01-09 06:15:00|14391.1|14390.4|14395.3|14394.3|14395.3|14394.3|14390.9|14389.9|175
1704781200000|2024-01-09 06:20:00|14395.2|14394.2|14395.8|14395.1|14400.2|14399.2|14394.4|14393.4|323
1704781500000|2024-01-09 06:25:00|14395.7|14395|14393.5|14392.5|14399.2|14398.5|14391.7|14391|302
1704781800000|2024-01-09 06:30:00|14393.6|14392.6|14393.4|14392.7|14398.9|14397.9|14393.1|14392.1|322
1704782100000|2024-01-09 06:35:00|14393.3|14392.6|14393|14392|14398.1|14397.1|14392.5|14391.5|246
1704782400000|2024-01-09 06:40:00|14392.9|14391.9|14392.1|14391.4|14394.5|14393.5|14389.4|14388.4|257
1704782700000|2024-01-09 06:45:00|14392|14391.3|14404.4|14403.4|14407|14406|14391.7|14391|383
1704783000000|2024-01-09 06:50:00|14404.9|14404.2|14409.7|14408.7|14411.4|14410.4|14403.8|14403.1|398
1704783300000|2024-01-09 06:55:00|14410.2|14409.2|14407.6|14406.6|14410.4|14409.4|14406.3|14405.3|275
1704783600000|2024-01-09 07:00:00|14407.5|14406.5|14406.6|14405|14411.7|14410.3|14402.8|14401.7|539
1704783900000|2024-01-09 07:05:00|14406.3|14404.9|14395.2|14394.5|14406.9|14405.2|14393.9|14393.2|533
1704784200000|2024-01-09 07:10:00|14395.6|14394.9|14394.8|14393.8|14396.6|14395.6|14389.4|14388.4|537
1704784500000|2024-01-09 07:15:00|14394.7|14393.7|14392.7|14391.7|14398.8|14397.8|14391.9|14390.8|434
1704784800000|2024-01-09 07:20:00|14392.8|14391.8|14390.1|14389.4|14395.8|14395.1|14386.5|14385.5|449
1704785100000|2024-01-09 07:25:00|14390.5|14389.8|14392.3|14391.3|14393.5|14392.8|14387.8|14386.8|326
1704785400000|2024-01-09 07:30:00|14392.6|14391.6|14397.5|14396.8|14399.9|14399.2|14391.4|14390.5|433
1704785700000|2024-01-09 07:35:00|14397.6|14396.9|14399.8|14398.8|14401.7|14401|14396.9|14396.2|379
1704786000000|2024-01-09 07:40:00|14400.2|14399.2|14403.6|14402.6|14403.9|14402.9|14398.2|14397.2|279
1704786300000|2024-01-09 07:45:00|14403.9|14402.9|14411.3|14410.6|14414|14413.3|14402.9|14401.9|392
1704786600000|2024-01-09 07:50:00|14411.2|14410.5|14411.8|14411.1|14415.9|14415|14410.9|14410.2|495
1704786900000|2024-01-09 07:55:00|14412.1|14411.4|14407|14406.3|14414.9|14414.2|14405.6|14404.9|451
1704787200000|2024-01-09 08:00:00|14407.1|14406.4|14408.7|14407.7|14413|14411.8|14402.9|14401.9|779
1704787500000|2024-01-09 08:05:00|14408.8|14407.8|14418.9|14417.9|14421.9|14420.9|14408.7|14407.7|662
1704787800000|2024-01-09 08:10:00|14419|14418|14426.6|14425.6|14429.4|14428.4|14418.2|14417.2|739
1704788100000|2024-01-09 08:15:00|14426.4|14425.4|14424.7|14423.2|14432.1|14431.4|14424|14422.3|645
1704788400000|2024-01-09 08:20:00|14424.1|14423.1|14421.3|14420.6|14425.5|14424.5|14420.6|14419.9|480
1704788700000|2024-01-09 08:25:00|14421.4|14420.7|14420.4|14419.4|14428.8|14427.8|14420.3|14419.3|544
1704789000000|2024-01-09 08:30:00|14420.2|14419.5|14411.9|14411.2|14420.4|14419.5|14411.6|14410.6|734
1704789300000|2024-01-09 08:35:00|14412|14411.3|14405.7|14404.7|14414.5|14413.8|14402|14401|654
1704789600000|2024-01-09 08:40:00|14405.8|14404.8|14406.2|14405.5|14412.6|14411.6|14404.8|14404.1|564
1704789900000|2024-01-09 08:45:00|14406.3|14405.6|14408.4|14407.4|14410.3|14409.3|14404.1|14403.4|348
1704790200000|2024-01-09 08:50:00|14408.7|14407.7|14398.5|14397.8|14410|14409.3|14396.5|14395.5|469
1704790500000|2024-01-09 08:55:00|14398.4|14397.7|14403.6|14402.6|14406.2|14405.5|14396.6|14395.6|484
1704790800000|2024-01-09 09:00:00|14403.5|14402.5|14389.5|14388.5|14404.7|14403.7|14389.4|14388.4|457
1704791100000|2024-01-09 09:05:00|14389.6|14388.6|14393.3|14392.6|14394.9|14394.2|14388.6|14387.9|419
1704791400000|2024-01-09 09:10:00|14393.2|14392.5|14398.1|14397.4|14399.1|14398.1|14392.7|14392|370
1704791700000|2024-01-09 09:15:00|14398.2|14397.5|14395.7|14395|14398.6|14397.7|14393.9|14392.9|348
1704792000000|2024-01-09 09:20:00|14395.8|14395.1|14393.1|14392.1|14396.7|14396|14389.6|14388.9|409
1704792300000|2024-01-09 09:25:00|14393.6|14392.6|14383.6|14382.6|14394.1|14393.1|14381.4|14380.4|600
1704792600000|2024-01-09 09:30:00|14383.7|14382.7|14386.8|14386.1|14389.3|14388.6|14383.3|14382.4|471
1704792900000|2024-01-09 09:35:00|14386.6|14385.9|14378.5|14377|14387.9|14387.2|14374.7|14373.4|443
1704793200000|2024-01-09 09:40:00|14378.3|14377.3|14389.1|14388.4|14390.6|14389.6|14377.5|14376.5|407
1704793500000|2024-01-09 09:45:00|14389.2|14388.5|14392.9|14391.9|14393.1|14392.1|14387.3|14386.3|346
1704793800000|2024-01-09 09:50:00|14393|14392|14390.1|14389.4|14394.3|14393.3|14388.7|14388|399
1704794100000|2024-01-09 09:55:00|14390.4|14389.7|14395.1|14394.4|14396|14395|14390.3|14389.6|314
1704794400000|2024-01-09 10:00:00|14395.2|14394.5|14399.3|14398.3|14401.9|14400.9|14395.2|14394.5|461
1704794700000|2024-01-09 10:05:00|14399.1|14398.1|14402.7|14401.7|14406.1|14405.1|14398|14397|422
1704795000000|2024-01-09 10:10:00|14402.6|14401.6|14397.9|14397.2|14405.2|14404.2|14397.8|14396.8|457
1704795300000|2024-01-09 10:15:00|14398.2|14397.5|14388.9|14388.2|14398.6|14397.9|14386.9|14386.2|450
1704795600000|2024-01-09 10:20:00|14389|14388.3|14388.8|14388.1|14391.4|14390.7|14386.6|14385.9|348
1704795900000|2024-01-09 10:25:00|14388.9|14388.2|14388.9|14388.2|14389.6|14388.9|14385.3|14384.3|363
1704796200000|2024-01-09 10:30:00|14388.8|14388.1|14391.4|14390.4|14394.6|14393.9|14388.8|14388.1|331
1704796500000|2024-01-09 10:35:00|14391.3|14390.3|14393.4|14392.4|14393.4|14392.6|14387|14386|367
1704796800000|2024-01-09 10:40:00|14393.5|14392.5|14400.7|14400|14400.7|14400|14392.6|14391.6|330
1704797100000|2024-01-09 10:45:00|14401.2|14400.5|14402.5|14401.8|14405.7|14405|14400.2|14399.5|448
1704797400000|2024-01-09 10:50:00|14402.4|14401.7|14403.1|14402.4|14404.8|14404.1|14400.2|14399.4|313
1704797700000|2024-01-09 10:55:00|14402.9|14402.2|14407.1|14406.1|14409.6|14408.9|14402.7|14402|328
1704798000000|2024-01-09 11:00:00|14406.9|14406.2|14410.6|14409.6|14413.9|14412.9|14405.9|14405.2|424
1704798300000|2024-01-09 11:05:00|14411.2|14410.2|14408.2|14407.2|14413.6|14412.9|14408.2|14407.2|247
1704798600000|2024-01-09 11:10:00|14408.3|14407.3|14411.3|14410.6|14412.8|14412.1|14408.3|14407.3|321
1704798900000|2024-01-09 11:15:00|14411.2|14410.5|14410|14409|14412.6|14411.9|14408.8|14407.8|241
1704799200000|2024-01-09 11:20:00|14409.9|14408.9|14405.1|14404.4|14409.9|14408.9|14404.4|14403.4|292
1704799500000|2024-01-09 11:25:00|14405|14404.3|14404|14403.3|14405.1|14404.4|14398.5|14397.8|317
1704799800000|2024-01-09 11:30:00|14403.9|14403.2|14411.1|14410.1|14412.4|14411.4|14403.9|14403.2|322
1704800100000|2024-01-09 11:35:00|14410.9|14409.9|14417.8|14416.8|14417.9|14416.9|14409.8|14409.1|321
1704800400000|2024-01-09 11:40:00|14417.5|14416.5|14416.9|14415.9|14417.9|14416.9|14414.5|14413.5|345
1704800700000|2024-01-09 11:45:00|14417.1|14416.4|14411.7|14411|14417.3|14416.6|14411.4|14410.5|266
1704801000000|2024-01-09 11:50:00|14411.8|14411.1|14415|14414.3|14417.1|14416.4|14410.2|14409.5|336
1704801300000|2024-01-09 11:55:00|14414.9|14414.2|14408|14407.3|14416.5|14415.8|14407.1|14406.4|365
1704801600000|2024-01-09 12:00:00|14407.9|14407.2|14412.9|14412.2|14414.3|14413.3|14407|14406.3|431
1704801900000|2024-01-09 12:05:00|14412.5|14411.8|14409.8|14409.1|14413.1|14412.4|14409.4|14408.4|298
1704802200000|2024-01-09 12:10:00|14409.9|14409.2|14409.6|14408.6|14412.3|14411.3|14407.2|14406.4|386
1704802500000|2024-01-09 12:15:00|14409.4|14408.4|14400.4|14399.4|14411.7|14410.9|14398.2|14397.2|398
1704802800000|2024-01-09 12:20:00|14400.3|14399.3|14398.7|14398|14401.5|14400.5|14397.2|14396.2|362
1704803100000|2024-01-09 12:25:00|14398.6|14397.9|14400.7|14400|14400.9|14400|14395.9|14394.9|375
1704803400000|2024-01-09 12:30:00|14401|14400.5|14403.4|14402.4|14406.1|14405.3|14399.7|14398.7|417
1704803700000|2024-01-09 12:35:00|14403.3|14402.3|14404.3|14403.6|14405.6|14404.6|14402|14401.3|368
1704804000000|2024-01-09 12:40:00|14404.5|14403.8|14409.5|14408.8|14414.8|14413.8|14404.5|14403.8|432
1704804300000|2024-01-09 12:45:00|14409.4|14408.7|14407.7|14406.7|14409.6|14408.9|14405.9|14404.9|339
1704804600000|2024-01-09 12:50:00|14408|14407|14402.1|14401.1|14411.6|14410.6|14401.8|14400.8|459
1704804900000|2024-01-09 12:55:00|14401.7|14400.7|14400.5|14399.8|14402.1|14401.1|14398.9|14398.2|468
1704805200000|2024-01-09 13:00:00|14400.3|14399.6|14411.1|14410.1|14412.8|14411.8|14397.6|14396.6|580
1704805500000|2024-01-09 13:05:00|14411|14410|14409.1|14408.1|14415.1|14414.1|14408.1|14407.1|580
1704805800000|2024-01-09 13:10:00|14408.8|14407.8|14406.3|14405.6|14410.9|14410.2|14405|14404.3|432
1704806100000|2024-01-09 13:15:00|14406.1|14405.4|14406.1|14405.1|14408.3|14407.3|14403.6|14402.6|387
1704806400000|2024-01-09 13:20:00|14406.2|14405.2|14417.3|14416.6|14418.7|14417.6|14405.4|14404.4|631
1704806700000|2024-01-09 13:25:00|14417.4|14416.7|14413|14410.9|14419.7|14418.7|14412.6|14410.7|527
1704807000000|2024-01-09 13:30:00|14413.1|14410.8|14412.6|14411.6|14418.8|14417.5|14410.8|14409.8|604
1704807300000|2024-01-09 13:35:00|14412.5|14411.5|14389.5|14388.8|14414.6|14413.7|14384.6|14383|870
1704807600000|2024-01-09 13:40:00|14389.6|14388.9|14394.2|14393.2|14395.5|14394.5|14385.4|14384.7|912
1704807900000|2024-01-09 13:45:00|14394.1|14393.1|14395|14394|14398.4|14397.4|14391.6|14390.8|741
1704808200000|2024-01-09 13:50:00|14395.1|14394.1|14386|14384.4|14395.9|14394.9|14380.9|14379.9|912
1704808500000|2024-01-09 13:55:00|14386.3|14384.5|14377.6|14376.6|14387.5|14386.5|14375.2|14374.2|802
1704808800000|2024-01-09 14:00:00|14377.5|14376.5|14376.3|14374.7|14379.1|14378|14371.5|14370.5|771
1704809100000|2024-01-09 14:05:00|14375.9|14374.9|14372.4|14371.4|14382|14381|14370.8|14369.7|790
1704809400000|2024-01-09 14:10:00|14372.1|14371.1|14371|14370|14378.1|14377.1|14365.9|14364.9|752
1704809700000|2024-01-09 14:15:00|14371.3|14370.3|14384.4|14383.4|14385.1|14384.1|14368.1|14367.4|735
1704810000000|2024-01-09 14:20:00|14384.7|14383.7|14382.5|14381.5|14385.9|14385.2|14381.1|14380.1|533
1704810300000|2024-01-09 14:25:00|14382.8|14381.8|14380.8|14379.8|14385.5|14384.5|14377|14376|539
1704810600000|2024-01-09 14:30:00|14380.7|14379.7|14375.3|14374.3|14380.8|14379.8|14373.1|14372.1|875
1704810900000|2024-01-09 14:35:00|14375.4|14374.4|14380.3|14379.6|14381.4|14380.7|14370|14369|811
1704811200000|2024-01-09 14:40:00|14380.2|14379.5|14379.8|14379.1|14383.6|14382.6|14378.9|14377.9|517
1704811500000|2024-01-09 14:45:00|14380|14379.3|14379.5|14378.5|14382|14381|14374.4|14373.4|655
1704811800000|2024-01-09 14:50:00|14379.6|14378.6|14381.8|14380.8|14382.5|14381.5|14379.4|14378.4|81
1704812100000|2024-01-09 14:55:00|14388.7|14387.7|14391.9|14390.9|14392.8|14392.1|14386.2|14385.2|647
1704812400000|2024-01-09 15:00:00|14391.5|14390.5|14389.5|14388.5|14397.4|14396.7|14387.6|14386.9|627
1704812700000|2024-01-09 15:05:00|14389.4|14388.4|14385.3|14384.3|14390.1|14389.4|14381|14380.3|725
1704813000000|2024-01-09 15:10:00|14385.4|14384.4|14382.8|14382.1|14390.6|14389.9|14382.1|14381.1|644
1704813300000|2024-01-09 15:15:00|14382.9|14382.2|14379.1|14378.4|14388.3|14387.5|14377.8|14377.1|533
1704813600000|2024-01-09 15:20:00|14379.2|14378.5|14378|14377.3|14382.2|14381.5|14377.4|14376.7|457
1704813900000|2024-01-09 15:25:00|14377.8|14377.1|14387.4|14386.7|14389|14388.3|14376.6|14375.6|538
1704814200000|2024-01-09 15:30:00|14387.8|14386.8|14409.9|14408.9|14410.8|14409.8|14387.8|14386.8|780
1704814500000|2024-01-09 15:35:00|14409.8|14408.8|14411.2|14410.5|14416.4|14415.4|14407.1|14406.1|731
1704814800000|2024-01-09 15:40:00|14411.3|14410.6|14422.6|14421.6|14423.3|14422.3|14409.6|14408.9|595
1704815100000|2024-01-09 15:45:00|14422.3|14421.3|14434.6|14433.9|14436.9|14435.9|14420.6|14419.6|884
1704815400000|2024-01-09 15:50:00|14434.7|14434|14426.8|14426.1|14436.7|14436|14426.1|14425.1|827
1704815700000|2024-01-09 15:55:00|14426.9|14426.2|14431.5|14430.8|14437|14436.3|14426.1|14425.4|715
1704816000000|2024-01-09 16:00:00|14431.3|14430.6|14431.9|14431.2|14434.6|14433.6|14427.7|14427|566
1704816300000|2024-01-09 16:05:00|14432.5|14431.8|14441.7|14441|14443.4|14442.7|14431.9|14431|562
1704816600000|2024-01-09 16:10:00|14441.8|14441.1|14437.6|14436.6|14441.8|14441.1|14436.1|14435.1|569
1704816900000|2024-01-09 16:15:00|14437.5|14436.5|14436.1|14435.4|14442.6|14441.8|14434.7|14433.7|539
1704817200000|2024-01-09 16:20:00|14436.2|14435.5|14430.8|14429.8|14437.7|14436.9|14429.8|14428.8|482
1704817500000|2024-01-09 16:25:00|14430.9|14429.9|14437.9|14436.9|14439.5|14438.8|14427.3|14426.3|421
1704817800000|2024-01-09 16:30:00|14437.6|14436.6|14437.7|14436.7|14439.7|14438.7|14433.8|14432.3|419
1704818100000|2024-01-09 16:35:00|14437.9|14436.9|14431.7|14430.7|14439.4|14438.4|14431.4|14430.4|386
1704818400000|2024-01-09 16:40:00|14431.8|14430.8|14443.9|14442.9|14445|14444|14431.7|14430.7|331
1704818700000|2024-01-09 16:45:00|14444|14443|14440.5|14439.8|14444.1|14443.1|14439.9|14439.2|347
1704819000000|2024-01-09 16:50:00|14440.4|14439.7|14441.9|14441.2|14442.2|14441.5|14438.4|14437.7|310
1704819300000|2024-01-09 16:55:00|14441.8|14441.1|14435.9|14435.2|14441.8|14441.1|14434.1|14433.2|384
1704819600000|2024-01-09 17:00:00|14435.8|14435.1|14441.3|14440.3|14441.3|14440.3|14432.6|14431.6|495
1704819900000|2024-01-09 17:05:00|14442|14441|14441.4|14440.4|14444.1|14443.4|14439.9|14438.9|438
1704820200000|2024-01-09 17:10:00|14441.3|14440.3|14444|14443|14444.8|14443.8|14438.1|14437.1|420
1704820500000|2024-01-09 17:15:00|14443.7|14442.7|14446.3|14445.3|14449|14448.3|14442.6|14441.9|319
1704820800000|2024-01-09 17:20:00|14446.1|14445.1|14444.7|14443.7|14448.1|14447.1|14444.1|14443.1|374
1704821100000|2024-01-09 17:25:00|14444.8|14443.8|14441.6|14440.6|14444.8|14443.8|14439.9|14439.2|320
1704821400000|2024-01-09 17:30:00|14441.8|14440.8|14439.4|14438.7|14444.3|14443.3|14438.5|14437.8|361
1704821700000|2024-01-09 17:35:00|14439.8|14439.1|14444.9|14444.2|14445.8|14445.1|14438.1|14437.4|338
1704822000000|2024-01-09 17:40:00|14444.8|14444.1|14438.6|14437.9|14444.8|14444.1|14438.1|14437.4|248
1704822300000|2024-01-09 17:45:00|14438.4|14437.7|14439.4|14438.7|14443|14442.3|14437|14436.3|235
1704822600000|2024-01-09 17:50:00|14440.4|14439.7|14437|14436.3|14443.3|14442.6|14436.9|14436.2|343
1704822900000|2024-01-09 17:55:00|14437.1|14436.4|14441|14440|14441.6|14440.6|14436.7|14436|381
1704823200000|2024-01-09 18:00:00|14441.1|14440.1|14430.7|14429.7|14442.8|14441.8|14426.8|14424.9|517
1704823500000|2024-01-09 18:05:00|14430.5|14429.5|14441.7|14441|14441.8|14441.1|14429.5|14428.5|436
1704823800000|2024-01-09 18:10:00|14441.6|14440.9|14439.8|14438.8|14444|14443.3|14439.6|14438.6|393
1704824100000|2024-01-09 18:15:00|14440|14439|14441.9|14441.2|14442.3|14441.6|14438.8|14437.8|304
1704824400000|2024-01-09 18:20:00|14441.8|14441.1|14445.2|14444.5|14445.7|14445|14439.1|14438.4|372
1704824700000|2024-01-09 18:25:00|14445.3|14444.6|14449.9|14448.9|14450.2|14449.2|14444.7|14443.7|240
1704825000000|2024-01-09 18:30:00|14449.6|14448.6|14456.3|14455.6|14456.9|14456.2|14448.2|14447.5|243
1704825300000|2024-01-09 18:35:00|14456.2|14455.5|14456.5|14455.5|14458.8|14457.8|14452.9|14451.9|309
1704825600000|2024-01-09 18:40:00|14456.4|14455.4|14456|14455|14457.8|14457.1|14455.2|14454.2|260
1704825900000|2024-01-09 18:45:00|14456.1|14455.1|14457.6|14456.9|14460.4|14459.7|14454.9|14454.2|259
1704826200000|2024-01-09 18:50:00|14457.8|14457.1|14460|14459|14460.9|14459.9|14457.1|14456.4|261
1704826500000|2024-01-09 18:55:00|14460.2|14459.2|14456.1|14455.4|14463.2|14462.2|14455.7|14454.7|253
1704826800000|2024-01-09 19:00:00|14456|14455.3|14456.6|14455.6|14458.3|14457.6|14452.5|14451.8|285
1704827100000|2024-01-09 19:05:00|14456.5|14455.5|14449.2|14448.2|14457.5|14456.8|14448.1|14447.1|304
1704827400000|2024-01-09 19:10:00|14449.1|14448.1|14447.7|14446.7|14450.7|14449.7|14446.5|14445.8|322
1704827700000|2024-01-09 19:15:00|14447.8|14446.8|14447.5|14446.8|14449.6|14448.9|14446.2|14445.5|221
1704828000000|2024-01-09 19:20:00|14447.3|14446.6|14447.5|14446.8|14449.2|14448.5|14446.2|14445.5|233
1704828300000|2024-01-09 19:25:00|14447.6|14446.9|14450.7|14450|14451.8|14451.1|14447.3|14446.6|244
1704828600000|2024-01-09 19:30:00|14450.8|14450.1|14450.6|14449.9|14452.8|14452.1|14449.5|14448.8|170
1704828900000|2024-01-09 19:35:00|14450.7|14450|14452.6|14451.9|14453.3|14452.6|14449.8|14449.1|188
1704829200000|2024-01-09 19:40:00|14452.7|14452|14455.3|14454.3|14455.9|14454.9|14451.5|14450.8|269
1704829500000|2024-01-09 19:45:00|14455|14454|14456.1|14455.4|14459|14458.3|14454.9|14453.9|219
1704829800000|2024-01-09 19:50:00|14456.5|14455.8|14457.2|14456.5|14458.1|14457.4|14455.7|14455|173
1704830100000|2024-01-09 19:55:00|14457.3|14456.6|14455.6|14454.6|14460|14459.3|14455.3|14454.6|196
1704830400000|2024-01-09 20:00:00|14455.3|14454.3|14442.8|14441.8|14455.3|14454.3|14442.3|14441.3|333
1704830700000|2024-01-09 20:05:00|14442.9|14441.9|14437.8|14436.8|14445.4|14444.7|14435.5|14434.5|321
1704831000000|2024-01-09 20:10:00|14437.9|14436.9|14439.8|14438.8|14439.9|14438.9|14435.4|14434.4|321
1704831300000|2024-01-09 20:15:00|14439.9|14438.9|14442.3|14441.3|14445.2|14444.5|14439.6|14438.7|324
1704831600000|2024-01-09 20:20:00|14442.4|14441.4|14447.3|14446.6|14447.8|14447.1|14441.4|14440.4|172
1704831900000|2024-01-09 20:25:00|14447.6|14446.9|14448.9|14448.2|14448.9|14448.2|14446.5|14445.8|181
1704832200000|2024-01-09 20:30:00|14448.8|14448.1|14444.3|14443.6|14449.7|14449|14443.1|14442.4|242
1704832500000|2024-01-09 20:35:00|14444.4|14443.7|14445.9|14444.9|14446.3|14445.3|14443.2|14442.5|201
1704832800000|2024-01-09 20:40:00|14446|14445|14446.5|14445.5|14447.7|14446.7|14444.3|14443.3|277
1704833100000|2024-01-09 20:45:00|14446.6|14445.6|14449.9|14449.2|14450.5|14449.8|14446.6|14445.6|169
1704833400000|2024-01-09 20:50:00|14450.2|14449.5|14452.3|14451.3|14453.1|14452.4|14449|14448.3|230
1704833700000|2024-01-09 20:55:00|14452.2|14451.2|14452.3|14451.6|14453.4|14452.7|14451.1|14450.1|157
1704834000000|2024-01-09 21:00:00|14452.4|14451.7|14450.2|14449.2|14452.5|14451.8|14449|14448|164
1704834300000|2024-01-09 21:05:00|14450.1|14449.1|14452|14451.3|14453.2|14452.5|14449.7|14448.7|135
1704834600000|2024-01-09 21:10:00|14451.9|14451.2|14450.2|14449.2|14451.9|14451.2|14449.5|14448.5|158
1704834900000|2024-01-09 21:15:00|14450.1|14449.1|14449.1|14448.1|14450.8|14449.8|14448.2|14447.2|109
1704835200000|2024-01-09 21:20:00|14449|14448|14447.6|14446.9|14449.1|14448.1|14446.9|14446.2|68
1704835500000|2024-01-09 21:25:00|14448.4|14447.7|14448.5|14447.5|14449.2|14448.5|14446.3|14445.6|77
1704835800000|2024-01-09 21:30:00|14448.6|14447.1|14447.9|14446.9|14448.9|14448.1|14446.8|14445.8|96
1704836100000|2024-01-09 21:35:00|14448|14447|14448.5|14447.5|14448.7|14447.7|14446.6|14445.6|75
1704836400000|2024-01-09 21:40:00|14448.4|14447.4|14449.1|14447.6|14449.1|14448|14447.5|14446.5|67
1704836700000|2024-01-09 21:45:00|14449.2|14447.5|14447.9|14446.3|14449.3|14447.9|14447.8|14446.3|52
1704837000000|2024-01-09 21:50:00|14448|14446.4|14449.2|14447.3|14449.4|14447.4|14447.7|14446|115
1704837300000|2024-01-09 21:55:00|14449.7|14446.8|14450.5|14445.4|14452.2|14448.4|14449.3|14445.4|156
1704837600000|2024-01-09 22:00:00|14451.2|14444.2|14451.5|14444.5|14451.9|14444.9|14450.9|14443.9|7
1704837900000|2024-01-09 22:05:00|14451.4|14444.4|14451.6|14444.6|14451.6|14444.6|14451.2|14444.2|9
1704838200000|2024-01-09 22:10:00|14451.7|14444.7|14451.2|14444.2|14451.7|14444.7|14451.1|14444.1|12
1704838500000|2024-01-09 22:15:00|14451.1|14444.1|14451|14444|14451.8|14444.8|14450.9|14443.9|12
1704838800000|2024-01-09 22:20:00|14451.1|14444.1|14448.1|14441.1|14451.1|14444.1|14448.1|14441.1|6
1704839100000|2024-01-09 22:25:00|14448|14441|14447.5|14440.5|14448|14441|14446.9|14439.9|18
1704839400000|2024-01-09 22:30:00|14447.3|14440.3|14447.9|14440.9|14448.1|14441.1|14446.9|14439.9|39
1704839700000|2024-01-09 22:35:00|14445.6|14438.6|14448.3|14441.3|14448.4|14441.4|14445.6|14438.6|53
1704840000000|2024-01-09 22:40:00|14448.2|14441.2|14448.2|14441.2|14448.3|14441.3|14445.4|14438.4|25
1704840300000|2024-01-09 22:45:00|14448.3|14441.3|14446.3|14439.3|14448.3|14441.3|14445.4|14438.4|91
1704840600000|2024-01-09 22:50:00|14446.2|14439.2|14446.6|14439.6|14446.8|14439.8|14445.4|14438.4|68
1704840900000|2024-01-09 22:55:00|14446.7|14439.7|14446.3|14439.3|14446.8|14439.8|14445.8|14438.8|53
1704841200000|2024-01-09 23:00:00|14445.8|14438.8|14440.1|14436.6|14446.2|14439.2|14438.4|14432.6|162
1704841500000|2024-01-09 23:05:00|14439.6|14437.1|14434.3|14432.4|14439.8|14438.8|14434.1|14432.2|109
1704841800000|2024-01-09 23:10:00|14434.4|14432.9|14434.5|14432.4|14436.4|14434.5|14432.8|14431|150
1704842100000|2024-01-09 23:15:00|14434.4|14431.6|14438.1|14436.5|14438.1|14436.8|14433.6|14431.6|126
1704842400000|2024-01-09 23:20:00|14437.9|14436.9|14437.6|14436.6|14438.5|14437.4|14437.1|14435.9|55
1704842700000|2024-01-09 23:25:00|14437.5|14436.5|14438.2|14436.4|14438.3|14437.4|14437.1|14436.1|54
1704843000000|2024-01-09 23:30:00|14437.9|14437.5|14442.4|14440.7|14445.8|14444.6|14437.9|14437.5|266
1704843300000|2024-01-09 23:35:00|14441.7|14440.8|14441.5|14439.9|14442.7|14441.7|14440.8|14439.5|149
1704843600000|2024-01-09 23:40:00|14441.3|14439.8|14441|14439.4|14443.8|14442.8|14440.5|14439.2|141
1704843900000|2024-01-09 23:45:00|14440.9|14439.3|14439.9|14439.2|14442|14440.4|14439.6|14438.1|112
1704844200000|2024-01-09 23:50:00|14440|14439.3|14445.8|14444.2|14446.5|14445.1|14440|14438.9|158
1704844500000|2024-01-09 23:55:00|14445.9|14444.3|14444.3|14442.8|14446.1|14444.7|14444|14442.6|147
1704844800000|2024-01-10 00:00:00|14444|14443|14447.1|14446.1|14449.5|14448.1|14442.3|14441.3|364
1704845100000|2024-01-10 00:05:00|14447.2|14446.2|14445|14444|14449.9|14448.9|14443.1|14442.1|211
1704845400000|2024-01-10 00:10:00|14445.1|14444.1|14452.1|14451.4|14453.3|14452.3|14445.1|14444.1|223
1704845700000|2024-01-10 00:15:00|14452.5|14450.9|14449.9|14449.2|14454.1|14453.1|14449.5|14448.8|211
1704846000000|2024-01-10 00:20:00|14450.1|14449.4|14451.8|14451.1|14452.6|14451.9|14449.7|14449|150
1704846300000|2024-01-10 00:25:00|14451.9|14451.2|14456.2|14455|14457.8|14457.1|14450.9|14449.9|242
1704846600000|2024-01-10 00:30:00|14456.1|14454.9|14454.4|14453.4|14457.5|14456.5|14453.7|14452.5|383
1704846900000|2024-01-10 00:35:00|14454.8|14453.8|14466|14465|14466.9|14465.7|14454.1|14453.1|282
1704847200000|2024-01-10 00:40:00|14465.9|14464.9|14468.9|14467.9|14469.1|14468.1|14464.6|14463.8|369
1704847500000|2024-01-10 00:45:00|14468.8|14467.8|14464.8|14463.1|14472.1|14471.1|14463.4|14462.1|436
1704847800000|2024-01-10 00:50:00|14464.7|14463|14462.8|14461.8|14465|14463.9|14456.6|14455.5|804
1704848100000|2024-01-10 00:55:00|14463.1|14462.1|14454.2|14453.2|14463.7|14462.7|14450.5|14449.8|677
1704848400000|2024-01-10 01:00:00|14454|14453|14461.1|14460.1|14461.3|14460.4|14453.6|14452.9|329
1704848700000|2024-01-10 01:05:00|14461.2|14460.2|14471.4|14470.4|14471.6|14470.4|14457.1|14456.1|384
1704849000000|2024-01-10 01:10:00|14471.9|14470.3|14476|14475|14480.1|14478.9|14469.4|14468.1|634
1704849300000|2024-01-10 01:15:00|14476.1|14475.1|14471.4|14470.4|14477.7|14477|14468|14467.3|359
1704849600000|2024-01-10 01:20:00|14471.7|14470.7|14474.2|14473.2|14475.4|14474.4|14471.3|14470.3|328
1704849900000|2024-01-10 01:25:00|14474.3|14473.3|14478.7|14477.7|14483.2|14482.2|14474.3|14473.3|336
1704850200000|2024-01-10 01:30:00|14478.8|14477.8|14480.9|14479.9|14482.5|14481.5|14477.6|14476.7|312
1704850500000|2024-01-10 01:35:00|14481.4|14480.4|14476.7|14476|14481.7|14481|14475.2|14474.3|231
1704850800000|2024-01-10 01:40:00|14476.8|14476.1|14479.5|14478.5|14479.7|14478.7|14475.6|14474.9|242
1704851100000|2024-01-10 01:45:00|14479.4|14478.4|14476|14475|14482.2|14481.2|14476|14475|255
1704851400000|2024-01-10 01:50:00|14475.9|14474.9|14478.1|14477.1|14478.7|14477.7|14473.3|14472.3|268
1704851700000|2024-01-10 01:55:00|14478.4|14477.4|14474.6|14473.9|14478.4|14477.4|14472.9|14471.9|219
1704852000000|2024-01-10 02:00:00|14474.5|14473.8|14472.6|14471.9|14477|14476.3|14470.6|14469.6|297
1704852300000|2024-01-10 02:05:00|14472.7|14472|14475.5|14474.8|14476.6|14475.9|14472.7|14472|209
1704852600000|2024-01-10 02:10:00|14475.6|14474.9|14477|14476|14478.9|14477.9|14474.5|14473.8|200
1704852900000|2024-01-10 02:15:00|14477.1|14476.1|14475.3|14474.6|14478.2|14477.2|14472.3|14471.6|219
1704853200000|2024-01-10 02:20:00|14475.2|14474.5|14476.7|14476|14477.9|14477.2|14474.2|14473.5|159
1704853500000|2024-01-10 02:25:00|14476.6|14475.9|14480.5|14479.5|14480.7|14479.8|14475.5|14474.8|137
1704853800000|2024-01-10 02:30:00|14480.6|14479.6|14486.8|14486.1|14492.2|14489.8|14480.6|14479.6|355
1704854100000|2024-01-10 02:35:00|14487.2|14486.5|14487.1|14486.4|14489.5|14488.8|14485.4|14484.4|224
1704854400000|2024-01-10 02:40:00|14487.3|14486.6|14482.8|14481.8|14487.7|14486.7|14482.7|14481.7|144
1704854700000|2024-01-10 02:45:00|14482.7|14481.7|14481.6|14480.9|14485|14484.3|14481|14480|172
1704855000000|2024-01-10 02:50:00|14481.7|14481|14484.1|14483.4|14485.5|14484.5|14479.4|14478.5|175
1704855300000|2024-01-10 02:55:00|14484.3|14483.6|14485.4|14484.4|14486.2|14485.5|14481.7|14480.9|202
1704855600000|2024-01-10 03:00:00|14485.5|14484.5|14484|14483|14485.9|14484.9|14482.3|14481.2|202
1704855900000|2024-01-10 03:05:00|14484.1|14483.1|14486.6|14485.9|14488.1|14487.1|14483.8|14482.8|121
1704856200000|2024-01-10 03:10:00|14486.5|14485.8|14492.1|14491.4|14494|14493.3|14486.5|14485.8|198
1704856500000|2024-01-10 03:15:00|14492.2|14491.5|14487.1|14486.1|14492.2|14491.5|14485.7|14484.7|192
1704856800000|2024-01-10 03:20:00|14487.2|14486.2|14484.9|14484.2|14487.2|14486.2|14482.1|14481.1|263
1704857100000|2024-01-10 03:25:00|14485|14484.3|14481.7|14480.7|14485.6|14484.9|14480.7|14480|209
1704857400000|2024-01-10 03:30:00|14482|14481|14482.5|14481.8|14482.8|14482.1|14478|14477|174
1704857700000|2024-01-10 03:35:00|14480.5|14479.8|14476.3|14475.3|14482.7|14482|14476.2|14475.2|200
1704858000000|2024-01-10 03:40:00|14476.2|14475.2|14479.6|14478.9|14480.7|14480|14475.6|14474.6|162
1704858300000|2024-01-10 03:45:00|14479.7|14479|14485.4|14484.4|14486.1|14485.4|14479.6|14478.9|181
1704858600000|2024-01-10 03:50:00|14485.5|14484.5|14486.8|14485.8|14486.9|14485.9|14482.7|14481.7|136
1704858900000|2024-01-10 03:55:00|14486.9|14485.9|14485.3|14484.3|14488.9|14487.9|14484.9|14483.8|203
1704859200000|2024-01-10 04:00:00|14485.4|14484.4|14484.8|14483.8|14486.3|14485.3|14481.3|14480.6|175
1704859500000|2024-01-10 04:05:00|14484.7|14483.7|14485.7|14485|14486|14485.3|14483.7|14482.8|87
1704859800000|2024-01-10 04:10:00|14485.5|14484.8|14484.3|14483.6|14486|14485|14483|14482|73
1704860100000|2024-01-10 04:15:00|14484.2|14483.5|14483|14482.3|14484.2|14483.5|14481.5|14480.8|90
1704860400000|2024-01-10 04:20:00|14483.1|14482.4|14484.9|14484.2|14485.6|14484.9|14483.1|14482.4|119
1704860700000|2024-01-10 04:25:00|14484.1|14483.4|14483.6|14482.9|14485.2|14484.2|14482.8|14481.8|99
1704861000000|2024-01-10 04:30:00|14483.7|14483|14482.6|14481.6|14483.7|14483|14481|14479.8|170
1704861300000|2024-01-10 04:35:00|14482.7|14481.7|14480.8|14480.1|14483.7|14482.7|14480.7|14479.7|162
1704861600000|2024-01-10 04:40:00|14480.5|14479.8|14480.6|14479.6|14481|14480.2|14477.3|14476.4|185
1704861900000|2024-01-10 04:45:00|14480.7|14479.7|14477.5|14476.5|14480.7|14479.7|14476.7|14476|188
1704862200000|2024-01-10 04:50:00|14477.4|14476.4|14480.3|14479.6|14481|14480.1|14476.4|14475.4|122
1704862500000|2024-01-10 04:55:00|14480.2|14479.5|14481.1|14480.4|14482|14481.3|14478.6|14477.9|132
1704862800000|2024-01-10 05:00:00|14481.2|14480.5|14483.6|14482.9|14487.2|14486.5|14480.9|14479.9|202
1704863100000|2024-01-10 05:05:00|14483.1|14482.4|14482.7|14482|14484|14483|14481.1|14480.4|111
1704863400000|2024-01-10 05:10:00|14483.1|14482.4|14483.3|14482.3|14486.7|14485.7|14482.9|14482|125
1704863700000|2024-01-10 05:15:00|14483.4|14482.4|14483.2|14482.2|14485.8|14484.9|14483.1|14482.1|90
1704864000000|2024-01-10 05:20:00|14483.1|14482.1|14481.9|14480.9|14483.1|14482.1|14480.6|14479.6|111
1704864300000|2024-01-10 05:25:00|14481.8|14480.8|14476.3|14475.3|14481.8|14480.8|14472.4|14471.7|216
1704864600000|2024-01-10 05:30:00|14476.2|14475.2|14476.6|14475.9|14478.6|14477.9|14475.3|14474.6|126
1704864900000|2024-01-10 05:35:00|14477|14476.3|14472.2|14471.5|14477.4|14476.7|14472.1|14471.4|170
1704865200000|2024-01-10 05:40:00|14472.1|14471.4|14471.2|14470.2|14475.2|14474.5|14470.7|14470|202
1704865500000|2024-01-10 05:45:00|14471.3|14470.3|14472.2|14471.5|14472.5|14471.7|14467.6|14466.8|260
1704865800000|2024-01-10 05:50:00|14472.1|14471.4|14473.5|14472.5|14475.4|14474.4|14472|14471.3|212
1704866100000|2024-01-10 05:55:00|14473.7|14472.7|14478|14477.3|14480.3|14479.6|14473.7|14472.6|399
1704866400000|2024-01-10 06:00:00|14478.6|14477.6|14476.5|14475.5|14479.8|14479|14473.9|14473.2|424
1704866700000|2024-01-10 06:05:00|14476.4|14475.4|14480.9|14480.2|14485.1|14483.8|14476.4|14475.4|314
1704867000000|2024-01-10 06:10:00|14481|14480.3|14487.8|14486.8|14488.4|14487.4|14481|14480.3|264
1704867300000|2024-01-10 06:15:00|14487.7|14486.7|14488.6|14487.6|14494.3|14493|14487.7|14486.7|349
1704867600000|2024-01-10 06:20:00|14488.7|14487.7|14484.6|14483.6|14489.6|14488.9|14484.4|14483.4|238
1704867900000|2024-01-10 06:25:00|14484.5|14483.5|14485.7|14484.7|14486.1|14485.1|14483.4|14482.4|138
1704868200000|2024-01-10 06:30:00|14485.3|14484.3|14488.1|14487.1|14488.3|14487.3|14483|14482|159
1704868500000|2024-01-10 06:35:00|14488|14487|14493.2|14492.5|14495.8|14494.8|14488|14487|249
1704868800000|2024-01-10 06:40:00|14493.9|14493.2|14492.7|14491.7|14496.8|14495.9|14491.9|14490.9|196
1704869100000|2024-01-10 06:45:00|14492.9|14491.9|14498.5|14497.8|14499.8|14499.1|14492.2|14491.5|253
1704869400000|2024-01-10 06:50:00|14498.6|14497.9|14508.8|14508.1|14509.9|14509.2|14495.1|14493.8|510
1704869700000|2024-01-10 06:55:00|14508.7|14508|14507.2|14506.5|14514.1|14512.8|14504.6|14503.9|518
1704870000000|2024-01-10 07:00:00|14507.4|14506.4|14503.4|14502.7|14510.9|14510.2|14499.6|14498.6|558
1704870300000|2024-01-10 07:05:00|14503.5|14502.8|14505.9|14505.2|14508|14506.6|14499.2|14498.2|548
1704870600000|2024-01-10 07:10:00|14506.6|14505.9|14509.4|14508.4|14511.1|14509.9|14504.1|14503.4|603
1704870900000|2024-01-10 07:15:00|14509.7|14508.7|14502.3|14501.3|14516.4|14515.4|14502.3|14501.3|507
1704871200000|2024-01-10 07:20:00|14502.2|14501.2|14498.6|14497.9|14506|14505.3|14496.2|14495|519
1704871500000|2024-01-10 07:25:00|14498.7|14498|14498|14497|14503.2|14502.2|14496.3|14495.6|339
1704871800000|2024-01-10 07:30:00|14498.2|14497.2|14496.5|14495.8|14500.9|14499.9|14493.6|14492.6|646
1704872100000|2024-01-10 07:35:00|14496.7|14496|14492|14491|14496.8|14496.1|14491.8|14490.8|589
1704872400000|2024-01-10 07:40:00|14491.9|14490.9|14489.9|14488.9|14493.1|14492.1|14487.4|14486.4|475
1704872700000|2024-01-10 07:45:00|14490|14489|14488.3|14487.3|14490.4|14489.7|14484.3|14483.5|421
1704873000000|2024-01-10 07:50:00|14488.2|14487.2|14489.9|14488.9|14492.6|14491.9|14485.7|14484.7|475
1704873300000|2024-01-10 07:55:00|14490.2|14489.2|14494.6|14493.6|14495.8|14494.9|14488.7|14487.7|606
1704873600000|2024-01-10 08:00:00|14494.7|14493.7|14497|14496.3|14498|14497.3|14491.9|14491.2|696
1704873900000|2024-01-10 08:05:00|14497.1|14496.4|14490.4|14489.4|14497.4|14496.7|14485.4|14484.2|555
1704874200000|2024-01-10 08:10:00|14490.3|14489.3|14495.6|14494.6|14496.5|14495.8|14489.7|14488.7|603
1704874500000|2024-01-10 08:15:00|14496|14495|14492.3|14491.3|14496.4|14495.4|14489.6|14488.6|428
1704874800000|2024-01-10 08:20:00|14492|14491.4|14491|14490|14492.4|14491.7|14487.5|14486.8|429
1704875100000|2024-01-10 08:25:00|14491.1|14490.1|14487.9|14487.2|14494.3|14493.4|14487|14486.3|447
1704875400000|2024-01-10 08:30:00|14489.1|14488.4|14496.3|14495.6|14497.2|14496.5|14485.6|14484.6|450
1704875700000|2024-01-10 08:35:00|14496.2|14495.5|14496.3|14495.6|14497.7|14497|14492.5|14491.5|372
1704876000000|2024-01-10 08:40:00|14496.2|14495.5|14500.6|14499.6|14506.1|14505.1|14495.9|14495.2|386
1704876300000|2024-01-10 08:45:00|14501.2|14500.5|14500.1|14499.1|14503|14502|14496.9|14495.5|437
1704876600000|2024-01-10 08:50:00|14500.3|14499.3|14499.9|14499.2|14505.3|14504.3|14498.6|14497.7|426
1704876900000|2024-01-10 08:55:00|14500|14499.3|14499.2|14498.5|14502.6|14501.8|14495.8|14495.1|490
1704877200000|2024-01-10 09:00:00|14500.3|14499.6|14501.6|14500.6|14504.2|14503.2|14498.4|14497.7|458
1704877500000|2024-01-10 09:05:00|14501.9|14500.9|14496.8|14495.8|14501.9|14500.9|14495.5|14494.5|457
1704877800000|2024-01-10 09:10:00|14496.7|14495.7|14489.5|14488.8|14497.5|14496.5|14489.3|14488.6|479
1704878100000|2024-01-10 09:15:00|14489.7|14489|14493.8|14492.8|14495.2|14494.2|14488.9|14487.9|350
1704878400000|2024-01-10 09:20:00|14493.6|14492.6|14495.3|14494.6|14496.7|14496|14492.2|14491.2|319
1704878700000|2024-01-10 09:25:00|14495.4|14494.7|14495.8|14495.1|14497.5|14496.5|14493.6|14492.9|273
1704879000000|2024-01-10 09:30:00|14495.9|14495.2|14493.2|14492.5|14497.9|14497.2|14492.6|14491.6|328
1704879300000|2024-01-10 09:35:00|14493.5|14492.8|14493|14492|14495.1|14494.2|14488.9|14488.2|397
1704879600000|2024-01-10 09:40:00|14493.1|14492.1|14493.4|14492.4|14494.1|14493.1|14489.9|14488.9|369
1704879900000|2024-01-10 09:45:00|14493.3|14492.3|14490.5|14489.5|14493.9|14493.1|14490.2|14489.2|291
1704880200000|2024-01-10 09:50:00|14490.4|14489.4|14486.2|14485.5|14490.6|14489.6|14483.3|14482.6|398
1704880500000|2024-01-10 09:55:00|14486.7|14486|14492.3|14491.6|14492.7|14492|14486.7|14486|273
1704880800000|2024-01-10 10:00:00|14492.4|14491.7|14483.3|14482.6|14495|14494.1|14482.3|14481.6|539
1704881100000|2024-01-10 10:05:00|14483.1|14482.4|14483|14482.3|14484.1|14483.1|14476.8|14475.8|572
1704881400000|2024-01-10 10:10:00|14482.9|14482.2|14484|14483.3|14487.3|14486.6|14482.8|14482.1|286
1704881700000|2024-01-10 10:15:00|14484.1|14483.4|14488.5|14487.8|14488.7|14488|14483.2|14482.5|252
1704882000000|2024-01-10 10:20:00|14488.7|14488|14488.2|14487.2|14490.7|14490|14485.6|14484.6|351
1704882300000|2024-01-10 10:25:00|14487.7|14487|14487.5|14486.8|14488.2|14487.2|14485.3|14484.6|310
1704882600000|2024-01-10 10:30:00|14487.8|14487.1|14486.9|14486.2|14488.7|14488|14485.5|14484.8|264
1704882900000|2024-01-10 10:35:00|14486.5|14485.8|14486.9|14485.9|14488.3|14487.3|14483.5|14482.8|303
1704883200000|2024-01-10 10:40:00|14487|14486|14488.7|14488|14491|14490.3|14486.4|14485.4|268
1704883500000|2024-01-10 10:45:00|14488.4|14487.7|14489.6|14488.9|14490.1|14489.3|14488.2|14487.5|194
1704883800000|2024-01-10 10:50:00|14489.8|14489.1|14488.9|14488.2|14490|14489.3|14487.4|14486.7|186
1704884100000|2024-01-10 10:55:00|14489|14488.3|14494.2|14493.5|14496.2|14495.2|14487.3|14486.6|238
1704884400000|2024-01-10 11:00:00|14494.1|14493.4|14495.5|14494.8|14496.9|14495.9|14493.1|14492.4|207
1704884700000|2024-01-10 11:05:00|14495.6|14494.9|14499.1|14498.4|14499.2|14498.5|14495.3|14494.6|177
1704885000000|2024-01-10 11:10:00|14498.8|14497.8|14497.4|14496.7|14498.8|14497.8|14494.7|14494|228
1704885300000|2024-01-10 11:15:00|14496.7|14496|14498.1|14497.1|14498.5|14497.5|14496.7|14495.7|149
1704885600000|2024-01-10 11:20:00|14497.7|14496.7|14500.5|14499.8|14500.7|14499.8|14496.9|14495.9|128
1704885900000|2024-01-10 11:25:00|14500.4|14499.7|14507.9|14507.2|14510.4|14509.4|14500.3|14499.3|371
1704886200000|2024-01-10 11:30:00|14508|14507.3|14508.2|14507.5|14510.7|14510|14506.5|14505.5|210
1704886500000|2024-01-10 11:35:00|14508.3|14507.6|14512.1|14511.4|14513.4|14512.7|14508.2|14507.5|232
1704886800000|2024-01-10 11:40:00|14512.2|14511.5|14506|14505.3|14512.3|14511.6|14505.9|14505.2|231
1704887100000|2024-01-10 11:45:00|14505.7|14505|14505.8|14505.1|14506|14505.3|14503.7|14503|208
1704887400000|2024-01-10 11:50:00|14506|14505.3|14501.1|14500.1|14506.5|14505.8|14500.7|14499.7|234
1704887700000|2024-01-10 11:55:00|14500.9|14499.9|14500.3|14499.3|14502.2|14501.3|14496.5|14495.7|260
1704888000000|2024-01-10 12:00:00|14500.2|14499.5|14502.9|14501.9|14506.6|14505.6|14500.2|14499.5|290
1704888300000|2024-01-10 12:05:00|14502.8|14501.8|14505.8|14505.1|14505.9|14505.2|14498.7|14497.7|256
1704888600000|2024-01-10 12:10:00|14505.9|14505.2|14504.4|14503.7|14507.2|14506.4|14500|14499|285
1704888900000|2024-01-10 12:15:00|14504.5|14503.8|14511|14510|14512.4|14511.4|14504|14503.2|304
1704889200000|2024-01-10 12:20:00|14510.9|14509.9|14508.5|14507.8|14510.9|14510|14507.8|14507|279
1704889500000|2024-01-10 12:25:00|14508.4|14507.7|14504.9|14504.2|14508.8|14508.1|14504.5|14503.5|301
1704889800000|2024-01-10 12:30:00|14504.8|14504.1|14508.6|14507.9|14511.9|14510.8|14504.2|14503.5|289
1704890100000|2024-01-10 12:35:00|14508.5|14507.8|14514.6|14513.9|14516.1|14515.1|14508.2|14507.5|366
1704890400000|2024-01-10 12:40:00|14514.7|14514|14526.4|14525.4|14527|14525.6|14514.5|14513.8|554
1704890700000|2024-01-10 12:45:00|14527.6|14526.6|14525.1|14524.4|14528.4|14527.4|14521.6|14520.6|386
1704891000000|2024-01-10 12:50:00|14525|14524.3|14525.6|14524.6|14527.2|14526.2|14522.1|14521.1|338
1704891300000|2024-01-10 12:55:00|14525.7|14524.7|14528|14527.3|14529.7|14528.7|14523.5|14522.5|417
1704891600000|2024-01-10 13:00:00|14527.9|14527.2|14530.5|14529.8|14532.3|14531.6|14527.6|14526.6|479
1704891900000|2024-01-10 13:05:00|14530.4|14529.7|14529.8|14528.8|14533.9|14533.2|14526.9|14525.9|370
1704892200000|2024-01-10 13:10:00|14529.9|14528.9|14519.9|14519.2|14530|14529|14519.4|14518.7|443
1704892500000|2024-01-10 13:15:00|14519.8|14519.1|14519.7|14519|14523.2|14522.5|14516.2|14515.5|570
1704892800000|2024-01-10 13:20:00|14519.6|14518.9|14520.7|14520|14523.3|14522.6|14516.8|14516.1|373
1704893100000|2024-01-10 13:25:00|14520.6|14519.9|14518.1|14517.1|14523.5|14522.8|14515.2|14514.4|500
1704893400000|2024-01-10 13:30:00|14518|14517|14519.2|14518.2|14523.3|14522.6|14517.6|14516.6|459
1704893700000|2024-01-10 13:35:00|14518.6|14517.6|14518.3|14517.3|14521.7|14520.7|14516.3|14515.4|481
1704894000000|2024-01-10 13:40:00|14518|14517|14524.8|14523.8|14524.9|14523.9|14516.9|14515.9|478
1704894300000|2024-01-10 13:45:00|14524.9|14523.9|14527.5|14526.8|14530.2|14529.2|14523.9|14522.9|395
1704894600000|2024-01-10 13:50:00|14527.4|14526.7|14525|14524|14530.4|14529.4|14524.2|14523.2|359
1704894900000|2024-01-10 13:55:00|14524.4|14523.4|14530.2|14529.2|14530.9|14529.9|14522.3|14521.3|408
1704895200000|2024-01-10 14:00:00|14529.9|14528.9|14527.5|14526.8|14534|14533.3|14525.5|14524.8|417
1704895500000|2024-01-10 14:05:00|14527.6|14526.9|14526.8|14526.1|14529.2|14528.5|14524|14523.3|386
1704895800000|2024-01-10 14:10:00|14526.9|14526.2|14530.7|14530|14533|14532.3|14526.9|14526.2|361
1704896100000|2024-01-10 14:15:00|14530.9|14530.2|14534.9|14534.2|14540.6|14539.9|14529.9|14529.2|491
1704896400000|2024-01-10 14:20:00|14535|14534.3|14538.5|14537.8|14541.8|14540.8|14534.9|14534.2|388
1704896700000|2024-01-10 14:25:00|14538.4|14537.7|14535.3|14534.6|14538.4|14537.7|14531.4|14530.7|339
1704897000000|2024-01-10 14:30:00|14535.4|14534.7|14530|14529|14538|14537.3|14525.8|14524.8|616
1704897300000|2024-01-10 14:35:00|14530.1|14529.1|14540.9|14539.9|14541|14540|14527.2|14526.2|515
1704897600000|2024-01-10 14:40:00|14541.1|14540.1|14544.7|14544|14548.7|14547.7|14538.9|14538.2|678
1704897900000|2024-01-10 14:45:00|14544.6|14543.9|14546.4|14545.4|14548.9|14548.1|14543.5|14542.8|561
1704898200000|2024-01-10 14:50:00|14546.5|14545.5|14544.2|14543.2|14553|14552|14541.8|14540.7|585
1704898500000|2024-01-10 14:55:00|14544.4|14543.4|14545.3|14544.3|14546.8|14546.1|14541.9|14541.1|444
1704898800000|2024-01-10 15:00:00|14545.4|14544.4|14556.5|14555.5|14558.4|14557.3|14542.8|14541.8|780
1704899100000|2024-01-10 15:05:00|14556.6|14555.6|14547.8|14546.8|14559.2|14558.2|14545.1|14544.1|787
1704899400000|2024-01-10 15:10:00|14547.9|14546.9|14553.6|14552.6|14555.4|14554.2|14543.8|14542.8|636
1704899700000|2024-01-10 15:15:00|14553.4|14552.4|14558|14557.3|14560.1|14559.1|14551.7|14550.7|621
1704900000000|2024-01-10 15:20:00|14558.1|14557.4|14563.9|14563.2|14564.5|14563.8|14553.6|14552.6|464
1704900300000|2024-01-10 15:25:00|14563.6|14562.9|14563.7|14563|14568.5|14567.2|14563|14562.3|615
1704900600000|2024-01-10 15:30:00|14564|14563.3|14552.9|14552.2|14566|14565.3|14551.4|14550.6|733
1704900900000|2024-01-10 15:35:00|14552.8|14552.1|14556.5|14555.8|14560.8|14559.8|14551|14550|585
1704901200000|2024-01-10 15:40:00|14556.6|14555.9|14551.7|14550.7|14557.5|14556.7|14550|14549|584
1704901500000|2024-01-10 15:45:00|14551.6|14550.6|14552.5|14551.5|14554.4|14553.4|14546.5|14545.5|532
1704901800000|2024-01-10 15:50:00|14552.6|14551.6|14558.9|14557.9|14560.2|14559.5|14550.6|14549.6|584
1704902100000|2024-01-10 15:55:00|14558.8|14557.8|14562.1|14561.4|14564.3|14563.6|14556.6|14555.9|520
1704902400000|2024-01-10 16:00:00|14561.9|14561.2|14559.2|14558.5|14562.1|14561.4|14552|14551.3|716
1704902700000|2024-01-10 16:05:00|14558.9|14558.2|14565.9|14565.2|14568|14567|14556.3|14555.6|470
1704903000000|2024-01-10 16:10:00|14566.4|14565.7|14570.4|14569.4|14574.3|14573.6|14566|14565|539
1704903300000|2024-01-10 16:15:00|14569.9|14568.9|14573.5|14572.8|14575|14574.3|14569.1|14568.1|481
1704903600000|2024-01-10 16:20:00|14573.6|14572.9|14572.5|14571.8|14575.1|14574.1|14569.7|14568.7|393
1704903900000|2024-01-10 16:25:00|14572.4|14571.7|14572.3|14571.6|14576.2|14575.5|14571|14570|395
1704904200000|2024-01-10 16:30:00|14572.1|14571.4|14577.4|14576.7|14580.6|14579.9|14572.1|14571.4|244
1704904500000|2024-01-10 16:35:00|14577.5|14576.8|14581.8|14581.1|14582.2|14581.5|14576.7|14576|336
1704904800000|2024-01-10 16:40:00|14581.7|14581|14579.1|14578.4|14582.9|14582.2|14579.1|14578.1|317
1704905100000|2024-01-10 16:45:00|14578.9|14578.2|14574.9|14574.2|14579.1|14578.4|14574.5|14573.8|212
1704905400000|2024-01-10 16:50:00|14575.1|14574.4|14571.3|14570.3|14577.9|14577.2|14570.2|14569.5|347
1704905700000|2024-01-10 16:55:00|14571.2|14570.2|14569.2|14568.5|14571.2|14570.4|14567.3|14566.6|275
1704906000000|2024-01-10 17:00:00|14569.1|14568.4|14567.9|14566.9|14570.5|14569.8|14566.8|14566.1|242
1704906300000|2024-01-10 17:05:00|14568.1|14567.1|14568.2|14567.5|14568.3|14567.6|14565.4|14564.7|237
1704906600000|2024-01-10 17:10:00|14568.1|14567.4|14570.6|14569.9|14573.1|14572.4|14565.7|14564.7|230
1704906900000|2024-01-10 17:15:00|14570.7|14570|14569.5|14568.8|14574.9|14573.9|14568.5|14567.8|331
1704907200000|2024-01-10 17:20:00|14569.7|14569|14569.1|14568.4|14570.2|14569.5|14565.9|14565.2|182
1704907500000|2024-01-10 17:25:00|14568.8|14568.1|14567.5|14566.8|14571.3|14570.5|14565|14564.3|218
1704907800000|2024-01-10 17:30:00|14567.6|14566.9|14563.3|14562.6|14568.2|14567.5|14561.1|14560.4|240
1704908100000|2024-01-10 17:35:00|14563.5|14562.8|14559|14558.3|14563.5|14562.8|14558.9|14558.2|227
1704908400000|2024-01-10 17:40:00|14559.1|14558.4|14559.4|14558.4|14560.4|14559.7|14558|14557.3|198
1704908700000|2024-01-10 17:45:00|14559.8|14559.1|14559.1|14558.4|14563.2|14562.5|14558.2|14557.5|181
1704909000000|2024-01-10 17:50:00|14559.3|14558.6|14561|14560.3|14561.3|14560.6|14557.2|14556.5|209
1704909300000|2024-01-10 17:55:00|14561.1|14560.4|14561.8|14561.1|14564.8|14564.1|14560.6|14559.9|221
1704909600000|2024-01-10 18:00:00|14561.9|14561.2|14563.4|14562.7|14563.9|14563.2|14556.8|14556.1|465
1704909900000|2024-01-10 18:05:00|14563.3|14562.6|14569.2|14568.5|14570.5|14569.8|14563.3|14562.6|407
1704910200000|2024-01-10 18:10:00|14569.4|14568.7|14560.9|14560.2|14570.2|14569.5|14559.2|14558.5|326
1704910500000|2024-01-10 18:15:00|14560.7|14560|14561.2|14560.2|14562.7|14561.8|14558.8|14558.1|236
1704910800000|2024-01-10 18:20:00|14561.3|14560.3|14560.5|14559.8|14562.9|14562.2|14560.3|14559.6|239
1704911100000|2024-01-10 18:25:00|14560.4|14559.7|14561|14560|14562.5|14561.8|14558|14557|317
1704911400000|2024-01-10 18:30:00|14560.9|14559.9|14559.1|14558.1|14561.4|14560.4|14558.2|14557.2|334
1704911700000|2024-01-10 18:35:00|14559|14558|14561.5|14560.5|14563.1|14562.4|14558.2|14557.2|243
1704912000000|2024-01-10 18:40:00|14561.4|14560.4|14563|14562|14563.7|14562.7|14560|14559|227
1704912300000|2024-01-10 18:45:00|14563.4|14562.4|14564.8|14563.8|14567|14566|14563.4|14562.4|246
1704912600000|2024-01-10 18:50:00|14564.5|14563.5|14563.5|14562.8|14565.6|14564.6|14563|14562|230
1704912900000|2024-01-10 18:55:00|14563.6|14562.9|14564.1|14563.4|14564.7|14563.7|14562|14561.3|193
1704913200000|2024-01-10 19:00:00|14564|14563.3|14562.1|14561.4|14564|14563.3|14561.2|14560.5|150
1704913500000|2024-01-10 19:05:00|14562.7|14562|14566.1|14565.4|14566.3|14565.6|14562.7|14562|106
1704913800000|2024-01-10 19:10:00|14566|14565.3|14564.9|14564.2|14567.3|14566.6|14563.6|14562.9|154
1704914100000|2024-01-10 19:15:00|14565.1|14564.4|14566.4|14565.4|14568.7|14567.8|14565.1|14564.4|147
1704914400000|2024-01-10 19:20:00|14566|14565|14568.4|14567.7|14569.4|14568.2|14564.8|14564.1|202
1704914700000|2024-01-10 19:25:00|14568.3|14567.6|14564.5|14563.8|14568.3|14567.6|14563.7|14563|139
1704915000000|2024-01-10 19:30:00|14564.6|14563.9|14566.1|14565.1|14567.1|14566.1|14564.5|14563.8|112
1704915300000|2024-01-10 19:35:00|14566.3|14565.3|14568.9|14567.9|14570.3|14569.6|14566.3|14565.3|198
1704915600000|2024-01-10 19:40:00|14568.1|14567.1|14569.7|14569|14571.4|14570.7|14566.1|14565.4|160
1704915900000|2024-01-10 19:45:00|14569.1|14568.4|14570.5|14569.8|14572.1|14571.4|14568.5|14567.8|125
1704916200000|2024-01-10 19:50:00|14570.4|14569.7|14565.8|14565.1|14570.4|14569.7|14565.8|14565.1|179
1704916500000|2024-01-10 19:55:00|14565.7|14565|14569.4|14568.7|14569.6|14568.9|14564.9|14564.2|277
1704916800000|2024-01-10 20:00:00|14568.7|14568|14566.2|14565.2|14569|14568.1|14565|14564.3|113
1704917100000|2024-01-10 20:05:00|14566.3|14565.3|14565.2|14564.2|14566.9|14565.9|14564.6|14563.6|164
1704917400000|2024-01-10 20:10:00|14565.3|14564.3|14578.1|14576.3|14580.7|14579|14565.3|14564.3|295
1704917700000|2024-01-10 20:15:00|14578.3|14576.4|14565.8|14564.8|14584.3|14583|14561.3|14560.6|678
1704918000000|2024-01-10 20:20:00|14565.6|14564.6|14573|14571.5|14576.7|14575.7|14565.2|14564.2|457
1704918300000|2024-01-10 20:25:00|14572.7|14571.7|14574|14573|14576.7|14575.7|14572.2|14571.2|321
1704918600000|2024-01-10 20:30:00|14574.1|14573.1|14570.6|14569.6|14575.3|14574.5|14568.5|14567.5|281
1704918900000|2024-01-10 20:35:00|14570.3|14569.3|14574.3|14573.6|14575.4|14574.4|14569.8|14568.8|407
1704919200000|2024-01-10 20:40:00|14574.1|14573.4|14577.6|14576.6|14580.7|14580|14573.9|14573.2|404
1704919500000|2024-01-10 20:45:00|14577.7|14576.7|14577.9|14577.2|14578.8|14578.1|14574.8|14574.1|254
1704919800000|2024-01-10 20:50:00|14578|14577.3|14579.6|14578.6|14581|14580.3|14577.6|14576.6|284
1704920100000|2024-01-10 20:55:00|14579.7|14578.7|14581.4|14579.8|14581.7|14580.4|14578.1|14577.4|214
1704920400000|2024-01-10 21:00:00|14581.6|14580|14579.3|14578.3|14584|14582.3|14577.6|14576.9|229
1704920700000|2024-01-10 21:05:00|14579.6|14578.6|14580.2|14579.2|14581.3|14580.3|14578.5|14577.5|206
1704921000000|2024-01-10 21:10:00|14580.1|14579.1|14578|14577|14580.2|14579.2|14576.9|14575.3|139
1704921300000|2024-01-10 21:15:00|14577.9|14576.9|14577|14576|14578.8|14577.3|14576.4|14575.4|186
1704921600000|2024-01-10 21:20:00|14577.1|14576.1|14577.6|14576.6|14579.8|14578.8|14577.1|14576.1|77
1704921900000|2024-01-10 21:25:00|14577.5|14576.5|14579.1|14578.1|14580|14578.8|14577.5|14576.5|151
1704922200000|2024-01-10 21:30:00|14579.4|14577.8|14577.1|14576.1|14580.4|14579.3|14576.9|14575.9|129
1704922500000|2024-01-10 21:35:00|14577.3|14576.3|14576|14574.2|14579.5|14577.9|14576|14574.2|191
1704922800000|2024-01-10 21:40:00|14575.9|14574.1|14572.9|14571.9|14577|14575.2|14571.8|14570.5|218
1704923100000|2024-01-10 21:45:00|14572.8|14571.8|14577.4|14575|14577.4|14575.1|14572.8|14571.8|208
1704923400000|2024-01-10 21:50:00|14577.5|14575.1|14577.5|14575.6|14578.8|14576.6|14577.1|14574.7|201
1704923700000|2024-01-10 21:55:00|14578|14575.1|14578.4|14573.6|14580.3|14575.8|14577.6|14573.6|223
1704924000000|2024-01-10 22:00:00|14578.2|14572.4|14571.4|14564.4|14578.2|14572.4|14569.9|14562.9|76
1704924300000|2024-01-10 22:05:00|14571.7|14564.7|14568.6|14561.6|14572.5|14565.5|14567.2|14560.2|49
1704924600000|2024-01-10 22:10:00|14568.7|14561.7|14571.4|14564.4|14572.8|14565.8|14568.5|14561.5|14
1704924900000|2024-01-10 22:15:00|14571.3|14564.3|14569.8|14562.8|14571.4|14564.4|14569.7|14562.7|92
1704925200000|2024-01-10 22:20:00|14569.9|14562.9|14569.3|14562.3|14570|14563|14569.2|14562.2|11
1704925500000|2024-01-10 22:25:00|14569.2|14562.2|14569.4|14562.4|14569.4|14562.4|14569.2|14562.2|5
1704925800000|2024-01-10 22:30:00|14569.3|14562.3|14569.4|14562.4|14569.4|14562.4|14568.3|14561.3|11
1704926100000|2024-01-10 22:35:00|14569.3|14562.3|14569.6|14562.6|14576.5|14569.5|14569.3|14562.3|258
1704926400000|2024-01-10 22:40:00|14569.5|14562.5|14569.8|14562.8|14570|14563|14565.8|14558.8|37
1704926700000|2024-01-10 22:45:00|14569.9|14562.9|14570.2|14563.2|14570.2|14563.2|14569.7|14562.7|58
1704927000000|2024-01-10 22:50:00|14570.3|14563.3|14569.9|14562.9|14570.5|14563.5|14569.9|14562.9|31
1704927300000|2024-01-10 22:55:00|14570|14563|14569.7|14562.7|14570|14563|14569.3|14562.5|30
1704927600000|2024-01-10 23:00:00|14569.6|14562.6|14569|14565.3|14570.9|14565.9|14568.8|14562.5|101
1704927900000|2024-01-10 23:05:00|14568.5|14565.8|14562.3|14560.1|14568.7|14565.8|14561.4|14558.3|144
1704928200000|2024-01-10 23:10:00|14562.1|14560|14567.9|14565.7|14568|14565.7|14561.6|14559.6|60
1704928500000|2024-01-10 23:15:00|14568|14565.8|14570.5|14568.3|14570.5|14568.4|14567.6|14565.6|111
1704928800000|2024-01-10 23:20:00|14570.3|14568.1|14571.4|14569.5|14572.5|14571.4|14568.8|14566.6|208
1704929100000|2024-01-10 23:25:00|14571.2|14569.2|14567.3|14565.5|14572|14569.3|14566.3|14565|186
1704929400000|2024-01-10 23:30:00|14567.4|14565.8|14572|14571|14572.5|14571.3|14567.4|14565.5|176
1704929700000|2024-01-10 23:35:00|14572.2|14571.2|14575.1|14574.1|14575.6|14574.6|14569.6|14568|185
1704930000000|2024-01-10 23:40:00|14575.2|14574.2|14579.7|14578.7|14581.8|14580.3|14575|14574|191
1704930300000|2024-01-10 23:45:00|14579.6|14578.6|14577.6|14575.9|14579.6|14578.6|14574.4|14572.7|276
1704930600000|2024-01-10 23:50:00|14578.2|14576.5|14574.3|14572.5|14581.7|14580.7|14573.2|14571.5|320
1704930900000|2024-01-10 23:55:00|14574.1|14572.4|14573.7|14571.9|14575.6|14573.8|14570|14568.4|352
1704931200000|2024-01-11 00:00:00|14573.6|14571.8|14569.8|14568|14578.6|14577.5|14567.7|14565.9|499
1704931500000|2024-01-11 00:05:00|14569.6|14567.9|14563.5|14562.5|14569.6|14567.9|14561.2|14560.2|434
1704931800000|2024-01-11 00:10:00|14563.6|14562.6|14565.7|14564.2|14567.3|14565.7|14561.5|14560.4|321
1704932100000|2024-01-11 00:15:00|14565.8|14564.3|14557.6|14556.6|14565.9|14564.3|14554.6|14553.3|463
1704932400000|2024-01-11 00:20:00|14557.7|14556.7|14555.8|14554.2|14557.9|14556.9|14548|14546.7|601
1704932700000|2024-01-11 00:25:00|14555.9|14554.3|14560.5|14558.9|14560.8|14559.2|14551.9|14550.7|280
1704933000000|2024-01-11 00:30:00|14560.3|14558.7|14555.7|14554.7|14566.7|14566|14555.5|14554.3|466
1704933300000|2024-01-11 00:35:00|14555.6|14554.6|14561.1|14560.1|14565.2|14563.6|14555.6|14554.6|444
1704933600000|2024-01-11 00:40:00|14561|14560|14556.8|14556.1|14561|14560.1|14554.3|14553.3|273
1704933900000|2024-01-11 00:45:00|14557.2|14556.2|14551.3|14550.3|14557.6|14556.9|14551|14550|383
1704934200000|2024-01-11 00:50:00|14551.2|14550.2|14553.2|14551.6|14560.8|14559.8|14548.7|14547|1098
1704934500000|2024-01-11 00:55:00|14552.7|14551.7|14549.6|14547.9|14552.7|14551.7|14543.3|14541.7|935
1704934800000|2024-01-11 01:00:00|14549.5|14547.8|14547.4|14546.7|14552.3|14550.6|14543.6|14542.5|636
1704935100000|2024-01-11 01:05:00|14547.6|14546.9|14544|14543|14549.3|14548.1|14543.9|14542.9|312
1704935400000|2024-01-11 01:10:00|14544.1|14543.1|14553.2|14551.6|14554.1|14553|14543.8|14542.7|374
1704935700000|2024-01-11 01:15:00|14551.7|14550.7|14550.4|14549.4|14553.8|14552.8|14549|14548.3|291
1704936000000|2024-01-11 01:20:00|14550.3|14549.3|14552.3|14551.6|14554.1|14553.1|14547.7|14547|321
1704936300000|2024-01-11 01:25:00|14552.1|14551.4|14551|14550.3|14555.7|14554.7|14550.7|14550|224
1704936600000|2024-01-11 01:30:00|14550.8|14550.1|14546.8|14546.1|14551.5|14550.8|14546.8|14545.9|146
1704936900000|2024-01-11 01:35:00|14546.7|14546|14548.7|14548|14550|14549|14546.3|14545.6|214
1704937200000|2024-01-11 01:40:00|14548.6|14547.9|14549.2|14548.2|14551.3|14550.4|14547.5|14546.8|175
1704937500000|2024-01-11 01:45:00|14549.1|14548.1|14542|14541.3|14549.1|14548.1|14539.5|14538.8|341
1704937800000|2024-01-11 01:50:00|14542.1|14541.4|14534.7|14534|14542.4|14541.7|14534.7|14533.9|342
1704938100000|2024-01-11 01:55:00|14534.9|14534.2|14537|14536.3|14537.9|14537.2|14533.2|14532.4|276
1704938400000|2024-01-11 02:00:00|14536.8|14536.1|14541.5|14540.8|14542.1|14541.4|14534.1|14533.2|296
1704938700000|2024-01-11 02:05:00|14541.6|14540.9|14546.6|14545.6|14547.1|14546|14540.2|14539.5|292
1704939000000|2024-01-11 02:10:00|14546.7|14545.7|14540.3|14539.6|14547.8|14546.6|14540.1|14539.4|349
1704939300000|2024-01-11 02:15:00|14540.1|14539.4|14539.6|14538.6|14544.5|14543.8|14536.6|14535.8|323
1704939600000|2024-01-11 02:20:00|14539.7|14538.7|14546.3|14545.3|14548.4|14547|14538.8|14537.4|363
1704939900000|2024-01-11 02:25:00|14546.7|14545.7|14549|14548.3|14550.6|14549.9|14545.5|14544.7|212
1704940200000|2024-01-11 02:30:00|14549.1|14548.4|14553.9|14552.4|14557.2|14555.6|14547.1|14546.4|357
1704940500000|2024-01-11 02:35:00|14553.4|14552.3|14557|14556.3|14559|14558|14553|14551.7|224
1704940800000|2024-01-11 02:40:00|14557.1|14556.4|14554.1|14553.4|14559.8|14558.8|14553.6|14552.4|292
1704941100000|2024-01-11 02:45:00|14554.2|14553.5|14548.2|14547.2|14554.8|14553.9|14546.5|14545.4|412
1704941400000|2024-01-11 02:50:00|14548.3|14547.3|14552.8|14551.8|14553.8|14552.6|14543.4|14542.4|325
1704941700000|2024-01-11 02:55:00|14552.9|14551.9|14554.7|14554|14555.6|14554.9|14552.2|14551.2|226
1704942000000|2024-01-11 03:00:00|14554.8|14554.1|14552.1|14550.6|14556|14555.2|14551.4|14550.4|255
1704942300000|2024-01-11 03:05:00|14552|14551|14552.1|14551.1|14553.7|14552.3|14548.7|14547.5|207
1704942600000|2024-01-11 03:10:00|14552.9|14551.9|14550.7|14549.7|14554.1|14553.1|14547.9|14546.9|287
1704942900000|2024-01-11 03:15:00|14550.6|14549.6|14547.5|14546.5|14551.6|14550.6|14546.7|14545.7|218
1704943200000|2024-01-11 03:20:00|14547|14546|14545.5|14544.5|14548|14547|14544.9|14543.9|119
1704943500000|2024-01-11 03:25:00|14545.6|14544.6|14544.9|14543.9|14547|14546|14543.8|14542.8|224
1704943800000|2024-01-11 03:30:00|14544.8|14543.8|14543.3|14542.3|14545.3|14544.3|14541.1|14540.4|226
1704944100000|2024-01-11 03:35:00|14543.2|14542.2|14544|14543|14545|14544|14542.8|14541.8|108
1704944400000|2024-01-11 03:40:00|14544.2|14543.2|14540.4|14539.7|14544.2|14543.2|14539.2|14538.2|129
1704944700000|2024-01-11 03:45:00|14540.3|14539.6|14537.9|14536.9|14541|14540.2|14537.6|14536.8|141
1704945000000|2024-01-11 03:50:00|14537.8|14536.8|14537.3|14536.3|14538.5|14537.5|14531.2|14530.5|257
1704945300000|2024-01-11 03:55:00|14537.5|14536.5|14531.8|14530.8|14539.2|14538.2|14530.9|14530.2|208
1704945600000|2024-01-11 04:00:00|14531.5|14530.7|14531.2|14530.5|14533.9|14532.9|14530.4|14529.7|130
1704945900000|2024-01-11 04:05:00|14531.3|14530.6|14531.2|14530.2|14532.3|14531.3|14530.8|14529.8|74
1704946200000|2024-01-11 04:10:00|14531.3|14530.3|14529.9|14529.2|14537|14536|14529.7|14528.5|212
1704946500000|2024-01-11 04:15:00|14530.2|14529.5|14534|14533.3|14534.1|14533.4|14529.1|14528.4|144
1704946800000|2024-01-11 04:20:00|14534.1|14533.4|14534.9|14533.4|14538.2|14537.5|14531.9|14531.2|234
1704947100000|2024-01-11 04:25:00|14535|14533.5|14536.5|14535.5|14537.7|14536.7|14534.3|14533.3|209
1704947400000|2024-01-11 04:30:00|14536.4|14535.4|14535|14534|14537|14536.3|14533.8|14533.1|63
1704947700000|2024-01-11 04:35:00|14534.9|14534.2|14532.3|14531.3|14535.5|14534.5|14528.8|14527.8|157
1704948000000|2024-01-11 04:40:00|14532.2|14531.2|14537.5|14536.5|14538.8|14537.6|14531.3|14530.3|160
1704948300000|2024-01-11 04:45:00|14537.3|14536.3|14539.1|14538.1|14539.7|14538.7|14536.6|14535.6|84
1704948600000|2024-01-11 04:50:00|14538.9|14537.9|14537.6|14536.9|14542.4|14541.1|14536.7|14536|201
1704948900000|2024-01-11 04:55:00|14538|14537.3|14539.5|14538.5|14541|14540|14537.5|14536.8|84
1704949200000|2024-01-11 05:00:00|14539.4|14538.4|14542.8|14541.8|14543.2|14542.2|14539.2|14538.2|181
1704949500000|2024-01-11 05:05:00|14542.4|14541.4|14540.6|14539.6|14542.5|14541.6|14540.5|14539.5|75
1704949800000|2024-01-11 05:10:00|14540.7|14539.7|14534.1|14533.4|14540.8|14539.8|14533.3|14532.6|199
1704950100000|2024-01-11 05:15:00|14534|14533.3|14534.3|14533.3|14534.9|14534.2|14528.7|14527.4|407
1704950400000|2024-01-11 05:20:00|14534.4|14533.4|14539.1|14538.1|14539.4|14538.4|14534.4|14533.4|223
1704950700000|2024-01-11 05:25:00|14539.2|14538.2|14544.4|14542.8|14544.5|14543|14539.1|14538.1|226
1704951000000|2024-01-11 05:30:00|14544.2|14543.2|14541|14540|14544.9|14544.2|14540.3|14539.6|192
1704951300000|2024-01-11 05:35:00|14541.2|14540.2|14541.9|14540.9|14543|14542|14540.8|14539.8|192
1704951600000|2024-01-11 05:40:00|14541.8|14540.8|14544.6|14543.6|14544.8|14543.8|14540.1|14539.1|175
1704951900000|2024-01-11 05:45:00|14544.7|14543.7|14545.1|14544.4|14545.4|14544.5|14542.9|14541.8|139
1704952200000|2024-01-11 05:50:00|14544.8|14543.8|14545|14544|14545.1|14544.4|14541|14540|175
1704952500000|2024-01-11 05:55:00|14545.1|14544.1|14549.6|14548.9|14551.8|14550.8|14544.8|14543.8|361
1704952800000|2024-01-11 06:00:00|14549.7|14549|14551.3|14550.3|14554.9|14553.9|14549.4|14548.4|321
1704953100000|2024-01-11 06:05:00|14552|14551|14548.8|14547.8|14553.4|14552.4|14548.8|14547.8|179
1704953400000|2024-01-11 06:10:00|14548.9|14547.9|14547.5|14546.5|14548.9|14547.9|14545|14544|310
1704953700000|2024-01-11 06:15:00|14547.6|14546.6|14552.4|14551.4|14555|14554.3|14547.6|14546.6|239
1704954000000|2024-01-11 06:20:00|14552.5|14551.5|14550.4|14549.4|14553|14552.2|14549.5|14548.5|209
1704954300000|2024-01-11 06:25:00|14550.3|14549.6|14545.3|14543.1|14550.8|14550.1|14543.3|14542.3|281
1704954600000|2024-01-11 06:30:00|14545.4|14542.5|14549.4|14548.7|14549.7|14548.7|14543|14541.9|231
1704954900000|2024-01-11 06:35:00|14550.3|14549.6|14548|14547|14551.2|14550.5|14543.5|14542.7|382
1704955200000|2024-01-11 06:40:00|14548.2|14547.2|14543.4|14542.7|14548.2|14547.2|14540.2|14539.2|284
1704955500000|2024-01-11 06:45:00|14543.5|14542.8|14545.3|14544.6|14545.8|14544.8|14541.7|14540.7|229
1704955800000|2024-01-11 06:50:00|14545.2|14544.5|14545.1|14544.4|14546.9|14545.9|14542.9|14541.9|175
1704956100000|2024-01-11 06:55:00|14544.8|14544.1|14543.3|14542.3|14545.9|14545.2|14541.9|14541.2|165
1704956400000|2024-01-11 07:00:00|14543.9|14542.6|14540.8|14540.1|14546.8|14546.1|14540.8|14540.1|350
1704956700000|2024-01-11 07:05:00|14540.9|14540.2|14537|14536.3|14541.7|14541|14536|14535.3|404
1704957000000|2024-01-11 07:10:00|14536.9|14536.2|14536.2|14535.5|14538.7|14537.8|14534.1|14533.4|341
1704957300000|2024-01-11 07:15:00|14536.4|14535.7|14543.9|14542.9|14544.3|14543.3|14536.4|14535.7|271
1704957600000|2024-01-11 07:20:00|14544|14543|14544.8|14544.1|14545.1|14544.1|14542.1|14541.4|178
1704957900000|2024-01-11 07:25:00|14545.1|14544|14539.4|14538.7|14545.1|14544|14538|14537.3|259
1704958200000|2024-01-11 07:30:00|14539.3|14538.6|14540.7|14539.7|14546.4|14545.7|14537.7|14537|356
1704958500000|2024-01-11 07:35:00|14540.9|14539.9|14540.7|14539.7|14542.8|14541.6|14536.3|14535.3|332
1704958800000|2024-01-11 07:40:00|14540.8|14539.8|14544.9|14543.9|14545.2|14544.4|14540.5|14539.5|296
1704959100000|2024-01-11 07:45:00|14545|14544|14540.6|14539.9|14545|14544|14537.4|14536.6|325
1704959400000|2024-01-11 07:50:00|14540.7|14540|14538.6|14537.6|14541.9|14541.2|14537.8|14536.8|276
1704959700000|2024-01-11 07:55:00|14538.9|14537.9|14541.3|14540.6|14543.4|14542.5|14538.8|14537.8|259
1704960000000|2024-01-11 08:00:00|14541.2|14540.5|14547.9|14546.9|14548.4|14547.4|14539.5|14538.8|730
1704960300000|2024-01-11 08:05:00|14547.8|14546.8|14541.6|14540.6|14550.2|14549.1|14541.4|14540.4|806
1704960600000|2024-01-11 08:10:00|14541.5|14540.5|14539.5|14538|14545.3|14544.3|14533.7|14532.4|672
1704960900000|2024-01-11 08:15:00|14539.2|14537.9|14539.5|14538.5|14544.5|14543.4|14537.6|14536.7|581
1704961200000|2024-01-11 08:20:00|14539.7|14538.7|14537.7|14537|14541.9|14540.5|14536|14535.3|565
1704961500000|2024-01-11 08:25:00|14538.1|14537.4|14537.8|14537.1|14541|14539.8|14536.8|14535.6|479
1704961800000|2024-01-11 08:30:00|14537.7|14537|14541.2|14540.2|14541.4|14540.3|14534.2|14533.2|455
1704962100000|2024-01-11 08:35:00|14541.6|14540.6|14542.1|14541.1|14542.7|14542|14539.4|14538.4|406
1704962400000|2024-01-11 08:40:00|14542|14541|14544.3|14543.6|14544.9|14544.2|14539.5|14538.5|426
1704962700000|2024-01-11 08:45:00|14544.5|14543.8|14545.2|14544.5|14547.3|14546.3|14543.4|14542.4|293
1704963000000|2024-01-11 08:50:00|14545.3|14544.6|14546|14545.3|14547.1|14546.4|14540.8|14540.1|375
1704963300000|2024-01-11 08:55:00|14546.1|14545.4|14548.2|14547.5|14549|14548|14545.3|14544.6|326
1704963600000|2024-01-11 09:00:00|14548.3|14547.6|14557|14556.3|14558.1|14557.4|14548.3|14547.6|414
1704963900000|2024-01-11 09:05:00|14556.9|14556.2|14555.3|14554.3|14558.2|14556.9|14553|14552|365
1704964200000|2024-01-11 09:10:00|14555.6|14554.1|14552.6|14551.6|14557.6|14556.6|14551.9|14551.2|335
1704964500000|2024-01-11 09:15:00|14552.5|14551.5|14557|14556|14558|14557|14552|14551|300
1704964800000|2024-01-11 09:20:00|14556.9|14555.9|14556.3|14555.6|14557.8|14557|14554.9|14554.2|259
1704965100000|2024-01-11 09:25:00|14556.4|14555.7|14556.6|14555.6|14557.9|14557.1|14555|14554.1|267
1704965400000|2024-01-11 09:30:00|14556.5|14555.5|14554.4|14553.4|14557.9|14557|14554.3|14553.3|371
1704965700000|2024-01-11 09:35:00|14554.3|14553.3|14548.9|14547.9|14555.2|14554.2|14546.7|14545.7|332
1704966000000|2024-01-11 09:40:00|14549.1|14548.1|14549|14548.3|14549.4|14548.7|14545.9|14545.2|257
1704966300000|2024-01-11 09:45:00|14548.9|14548.2|14549.5|14548.8|14550.4|14549.5|14546.7|14546|222
1704966600000|2024-01-11 09:50:00|14549.1|14548.4|14549.3|14548.3|14550.3|14549.3|14546|14545|284
1704966900000|2024-01-11 09:55:00|14549|14548|14555.2|14554.2|14556.1|14555.1|14548.1|14547.4|321
1704967200000|2024-01-11 10:00:00|14555.1|14554.1|14555.8|14554.8|14557.1|14555.9|14552.7|14552|333
1704967500000|2024-01-11 10:05:00|14555.9|14554.9|14559.7|14558|14560.5|14559.1|14555.5|14554.5|352
1704967800000|2024-01-11 10:10:00|14559.3|14558.3|14557|14556|14560.3|14559.1|14556.8|14555.7|303
1704968100000|2024-01-11 10:15:00|14557.2|14555.7|14553.6|14552.6|14557.8|14556.4|14553.2|14552.2|243
1704968400000|2024-01-11 10:20:00|14553.5|14552.5|14550.8|14550.1|14554.5|14553.7|14549.8|14549.1|259
1704968700000|2024-01-11 10:25:00|14550.7|14550|14548.2|14547.5|14552.1|14551.1|14545.8|14544.8|219
1704969000000|2024-01-11 10:30:00|14548|14547.3|14544.3|14543.6|14548|14547.3|14540.9|14540.2|299
1704969300000|2024-01-11 10:35:00|14544.2|14543.5|14545.3|14544.3|14547.2|14546.2|14543.8|14543.1|215
1704969600000|2024-01-11 10:40:00|14545.2|14544.2|14548.4|14547.4|14551|14550|14544.6|14543.6|233
1704969900000|2024-01-11 10:45:00|14548.3|14547.3|14547.8|14547.1|14549.2|14548.4|14546.3|14545.3|184
1704970200000|2024-01-11 10:50:00|14547.9|14547.2|14545.2|14544.5|14547.9|14547.2|14544.2|14543.2|163
1704970500000|2024-01-11 10:55:00|14545|14544.3|14542|14541.3|14545.7|14545|14541.8|14541.1|208
1704970800000|2024-01-11 11:00:00|14541.8|14541.1|14549.5|14548.5|14556.9|14554.9|14539.5|14538.6|639
1704971100000|2024-01-11 11:05:00|14549.6|14548.6|14546.5|14545.5|14551.9|14550.6|14544.7|14543.7|530
1704971400000|2024-01-11 11:10:00|14546.4|14545.4|14546.8|14545.8|14548.3|14547|14544.5|14543.5|389
1704971700000|2024-01-11 11:15:00|14547.1|14545.6|14544.4|14543.4|14547.9|14546.9|14542.2|14541.2|378
1704972000000|2024-01-11 11:20:00|14544.3|14543.3|14540.8|14539.8|14544.9|14543.9|14538|14537|271
1704972300000|2024-01-11 11:25:00|14540.7|14539.7|14537.6|14536.6|14543|14542|14535.4|14534.7|301
1704972600000|2024-01-11 11:30:00|14537.5|14536.5|14542.2|14541.2|14542.3|14541.2|14536.5|14535.5|280
1704972900000|2024-01-11 11:35:00|14542.4|14541.4|14542.9|14541.9|14544.4|14543.1|14540.9|14539.9|245
1704973200000|2024-01-11 11:40:00|14542|14541|14541.5|14540.8|14543.3|14542.6|14540.3|14539.6|254
1704973500000|2024-01-11 11:45:00|14541.6|14540.9|14544.1|14543.4|14544.8|14543.9|14539.9|14538.7|243
1704973800000|2024-01-11 11:50:00|14544.3|14543.6|14540.7|14540|14544.9|14544.2|14540.5|14539.8|240
1704974100000|2024-01-11 11:55:00|14540.9|14540.2|14540.3|14539.3|14543.6|14542.6|14539.5|14538.8|226
1704974400000|2024-01-11 12:00:00|14539.6|14538.6|14539|14538.3|14540.6|14539.8|14535.2|14534.3|287
1704974700000|2024-01-11 12:05:00|14538.9|14538.2|14538.3|14537.6|14540.2|14539.4|14537.7|14537|174
1704975000000|2024-01-11 12:10:00|14538|14537.3|14541|14540|14541.3|14540.3|14537|14536|274
1704975300000|2024-01-11 12:15:00|14541.1|14540.1|14542.9|14542.2|14545.4|14544.2|14540.3|14539.3|316
1704975600000|2024-01-11 12:20:00|14543|14542.3|14538.5|14537.8|14543|14542.3|14538.2|14537.2|272
1704975900000|2024-01-11 12:25:00|14538.6|14537.9|14535.9|14534.9|14539.6|14538.8|14533.9|14532.9|329
1704976200000|2024-01-11 12:30:00|14535.7|14534.7|14537.3|14536.6|14539|14538.3|14534|14533.2|407
1704976500000|2024-01-11 12:35:00|14537.4|14536.7|14538.5|14537.5|14540.8|14539.6|14537|14536|436
1704976800000|2024-01-11 12:40:00|14538.8|14537.8|14535.5|14534.5|14539.9|14539.2|14535.2|14534.2|337
1704977100000|2024-01-11 12:45:00|14535.6|14534.6|14534.8|14533.8|14536.7|14535.1|14532.7|14531.6|321
1704977400000|2024-01-11 12:50:00|14534.5|14533.5|14533.6|14532.9|14535|14534.2|14532.2|14531.4|246
1704977700000|2024-01-11 12:55:00|14533.7|14533|14539.2|14538.2|14540|14539.3|14533.6|14532.9|321
1704978000000|2024-01-11 13:00:00|14539|14538|14539.7|14538.7|14542.3|14541.3|14535.7|14534.7|410
1704978300000|2024-01-11 13:05:00|14539.8|14538.8|14536.2|14535.2|14542.2|14541.2|14535.6|14534.6|433
1704978600000|2024-01-11 13:10:00|14536.1|14535.1|14539.2|14538.2|14540.6|14539.9|14534.1|14533.4|471
1704978900000|2024-01-11 13:15:00|14539.1|14538.1|14539.9|14538.9|14540.3|14539.3|14537.4|14536.5|309
1704979200000|2024-01-11 13:20:00|14540.4|14539.4|14532.9|14531.9|14541.3|14540.3|14532.9|14531.9|574
1704979500000|2024-01-11 13:25:00|14532.5|14531.5|14539.1|14533.1|14542.4|14539.1|14531.5|14530.5|960
1704979800000|2024-01-11 13:30:00|14539.4|14533.4|14578.3|14576.2|14618.3|14615.6|14509.3|14503.3|2094
1704980100000|2024-01-11 13:35:00|14578.2|14576.1|14579.8|14578.1|14590.7|14589|14561.3|14559.4|2381
1704980400000|2024-01-11 13:40:00|14579.5|14577.8|14591.6|14590.6|14602.3|14600.7|14577.8|14576.8|2167
1704980700000|2024-01-11 13:45:00|14591.7|14590.2|14600.9|14599.9|14606.4|14605.4|14573.2|14572.2|2019
1704981000000|2024-01-11 13:50:00|14601|14600|14610.7|14609.7|14612.9|14612.2|14590.7|14589.5|1933
1704981300000|2024-01-11 13:55:00|14610.5|14609.5|14625.7|14624.7|14627.8|14626.3|14601.8|14600.8|1581
1704981600000|2024-01-11 14:00:00|14625.6|14624.1|14633.4|14632.4|14638.5|14636.9|14622.4|14621.2|1987
1704981900000|2024-01-11 14:05:00|14633.5|14632.5|14627.2|14626.2|14642.3|14641.1|14625.8|14624.8|1150
1704982200000|2024-01-11 14:10:00|14627.6|14626.6|14618.8|14617.8|14629.3|14628.3|14615.3|14614.3|1332
1704982500000|2024-01-11 14:15:00|14618.9|14617.9|14613|14612|14620.6|14619.4|14606.5|14605.5|1056
1704982800000|2024-01-11 14:20:00|14613.2|14612.2|14617.4|14616.4|14629.4|14628.4|14613.1|14612.1|1059
1704983100000|2024-01-11 14:25:00|14617.3|14616.3|14607.7|14606.7|14618.7|14617.7|14603.9|14602.9|1252
1704983400000|2024-01-11 14:30:00|14607.6|14606.6|14586.2|14585.5|14607.9|14606.9|14585.4|14584.7|1707
1704983700000|2024-01-11 14:35:00|14585.5|14584.8|14592.3|14591.3|14597.1|14596.4|14573.4|14572.4|1833
1704984000000|2024-01-11 14:40:00|14592.9|14591.9|14600.6|14599|14609.9|14609.1|14586.6|14585.6|1673
1704984300000|2024-01-11 14:45:00|14600.5|14598.9|14602.4|14601.4|14609.7|14608.2|14596.6|14595.5|1519
1704984600000|2024-01-11 14:50:00|14602.3|14601.3|14591.5|14590.5|14603.3|14602.3|14587.2|14586.2|1420
1704984900000|2024-01-11 14:55:00|14591.4|14590.4|14591.2|14590.2|14592.3|14591.6|14578.9|14577.8|1358
1704985200000|2024-01-11 15:00:00|14591.1|14590.1|14611.5|14610.8|14615.9|14614.9|14591.1|14590.1|1174
1704985500000|2024-01-11 15:05:00|14611.3|14610.6|14612|14611.3|14615.7|14615|14602.6|14601.6|1182
1704985800000|2024-01-11 15:10:00|14612.3|14611.6|14621.3|14620.3|14622.6|14621.9|14610.4|14609.7|1162
1704986100000|2024-01-11 15:15:00|14620.9|14619.9|14600.6|14599.6|14623.8|14622.8|14600.4|14599.4|1124
1704986400000|2024-01-11 15:20:00|14600.5|14599.5|14586|14585|14600.5|14599.5|14580.7|14580|1357
1704986700000|2024-01-11 15:25:00|14586.3|14585.3|14580.3|14579.3|14587.9|14586.9|14575|14574|1422
1704987000000|2024-01-11 15:30:00|14580.2|14579.2|14586.7|14585.2|14588|14586.8|14565.1|14564.1|1718
1704987300000|2024-01-11 15:35:00|14586.5|14585.5|14580.2|14579.2|14591.5|14590|14575|14574|1103
1704987600000|2024-01-11 15:40:00|14580.7|14579.7|14571.6|14570.6|14584.3|14583.3|14568|14567.3|1271
1704987900000|2024-01-11 15:45:00|14571.5|14570.5|14590.7|14589.7|14592.6|14591.6|14571.4|14570.4|1202
1704988200000|2024-01-11 15:50:00|14590.6|14589.6|14597|14596|14601.8|14600.8|14590.4|14589.4|852
1704988500000|2024-01-11 15:55:00|14597.1|14596.1|14595.8|14594.8|14599.5|14598.8|14588.7|14587.6|1007
1704988800000|2024-01-11 16:00:00|14595.7|14595.1|14591.4|14590.4|14604.4|14603.4|14591.4|14590.4|1064
1704989100000|2024-01-11 16:05:00|14591.5|14590.5|14601.4|14600.4|14604.4|14603.4|14584.6|14583.6|982
1704989400000|2024-01-11 16:10:00|14601.3|14600.3|14607.4|14606.4|14608.2|14607.2|14597.6|14596.6|840
1704989700000|2024-01-11 16:15:00|14607.7|14606.7|14600.8|14599.8|14609.1|14608.1|14595.6|14594.9|912
1704990000000|2024-01-11 16:20:00|14601|14600|14608.9|14607.9|14609.8|14608.8|14594.9|14593.9|835
1704990300000|2024-01-11 16:25:00|14609|14608|14607|14606|14615|14614|14606.4|14605.4|844
1704990600000|2024-01-11 16:30:00|14607.4|14606.7|14615.4|14614.4|14616.4|14615.7|14607.1|14606.4|565
1704990900000|2024-01-11 16:35:00|14615.5|14614.5|14616.8|14616.1|14619.4|14618.7|14611.8|14611.1|563
1704991200000|2024-01-11 16:40:00|14616.9|14616.2|14613.2|14612.5|14619|14618.3|14608.1|14607.4|669
1704991500000|2024-01-11 16:45:00|14613|14612.3|14588.3|14587.6|14614|14613.3|14586.7|14586|907
1704991800000|2024-01-11 16:50:00|14588.5|14587.8|14609.6|14608.9|14611.5|14610.7|14587.6|14586.9|1173
1704992100000|2024-01-11 16:55:00|14609.3|14608.6|14603.6|14602.9|14612.2|14611.5|14601.1|14600.4|687
1704992400000|2024-01-11 17:00:00|14603.5|14602.8|14591.3|14590.6|14603.5|14602.8|14589.1|14588.1|945
1704992700000|2024-01-11 17:05:00|14591.2|14590.5|14597.9|14597.2|14599.8|14599.1|14586.7|14586|702
1704993000000|2024-01-11 17:10:00|14597.6|14596.9|14598.8|14598.1|14601.4|14600.4|14594.6|14593.6|714
1704993300000|2024-01-11 17:15:00|14598.7|14598|14599.3|14598.6|14601.1|14600.1|14593.5|14592.5|627
1704993600000|2024-01-11 17:20:00|14599.6|14598.9|14599.1|14598.1|14602.3|14601.3|14593.1|14592.4|776
1704993900000|2024-01-11 17:25:00|14599.3|14598.3|14599|14598.3|14600.6|14599.8|14594.9|14594.1|554
1704994200000|2024-01-11 17:30:00|14598.9|14598.2|14600.3|14599.6|14602.4|14601.7|14597|14596.1|454
1704994500000|2024-01-11 17:35:00|14600.4|14599.7|14600.7|14599.7|14604.1|14603.1|14597|14595.8|491
1704994800000|2024-01-11 17:40:00|14600.3|14599.6|14595.1|14594.1|14601.2|14600.5|14593.9|14592.9|588
1704995100000|2024-01-11 17:45:00|14594.7|14593.7|14596.7|14595.7|14597.3|14596.3|14592.3|14591.3|452
1704995400000|2024-01-11 17:50:00|14596.6|14595.6|14593.7|14592.7|14596.9|14595.9|14592.1|14591.1|318
1704995700000|2024-01-11 17:55:00|14593.8|14592.8|14596.1|14595.1|14598.3|14597.3|14593.6|14592.6|354
1704996000000|2024-01-11 18:00:00|14596|14595|14592|14591|14599|14598|14587.6|14586.6|866
1704996300000|2024-01-11 18:05:00|14592.1|14591.1|14592.4|14591.7|14595.7|14595|14584.2|14583.2|699
1704996600000|2024-01-11 18:10:00|14592.5|14591.8|14589.8|14588.8|14593.3|14592.6|14585.7|14584.7|519
1704996900000|2024-01-11 18:15:00|14589.7|14588.7|14590.2|14589.2|14594|14593|14587.6|14586.9|515
1704997200000|2024-01-11 18:20:00|14590.1|14589.1|14593.4|14592.7|14595.4|14594.4|14588.9|14587.9|505
1704997500000|2024-01-11 18:25:00|14593.8|14593.1|14596.7|14595.7|14596.7|14595.7|14588.5|14587.5|486
1704997800000|2024-01-11 18:30:00|14596.6|14595.6|14600.8|14599.3|14602.4|14601.4|14595.5|14594.5|402
1704998100000|2024-01-11 18:35:00|14600.5|14599|14595.2|14594.2|14602.4|14601.4|14592.9|14591.9|491
1704998400000|2024-01-11 18:40:00|14595|14594|14595.7|14594.7|14595.8|14594.7|14590.6|14589.6|342
1704998700000|2024-01-11 18:45:00|14595.6|14594.6|14590.2|14589.2|14597|14595.7|14589.6|14588.6|318
1704999000000|2024-01-11 18:50:00|14589.9|14588.9|14583.2|14582.2|14590.8|14589.5|14579.2|14578.2|449
1704999300000|2024-01-11 18:55:00|14583.5|14582.5|14580.6|14579.6|14584|14583|14578.3|14577.5|361
1704999600000|2024-01-11 19:00:00|14580.5|14579.5|14576.3|14575.3|14581|14580|14572.7|14572|460
1704999900000|2024-01-11 19:05:00|14576.2|14575.2|14569.2|14568.2|14577.4|14576.4|14568.4|14567.7|454
1705000200000|2024-01-11 19:10:00|14568.8|14567.8|14564.1|14563.1|14570.6|14569.8|14564|14563.1|409
1705000500000|2024-01-11 19:15:00|14564|14563|14570.2|14569.2|14570.2|14569.2|14562.3|14561.3|393
1705000800000|2024-01-11 19:20:00|14570.6|14569.6|14569.3|14568.6|14571|14570.3|14563|14562.3|449
1705001100000|2024-01-11 19:25:00|14569|14568.3|14551.7|14550.7|14569.1|14568.3|14548.3|14547.3|683
1705001400000|2024-01-11 19:30:00|14551.8|14551|14563.5|14562.8|14564.5|14563.8|14550.6|14549.6|669
1705001700000|2024-01-11 19:35:00|14563.4|14562.7|14559|14558|14565.6|14564.9|14558.9|14557.6|602
1705002000000|2024-01-11 19:40:00|14558.7|14557.7|14557.3|14556.3|14559.7|14558.7|14551.1|14550.1|461
1705002300000|2024-01-11 19:45:00|14557.5|14556.5|14551.3|14550.3|14557.6|14556.6|14549.8|14548.8|332
1705002600000|2024-01-11 19:50:00|14551.2|14550.2|14548.3|14547.3|14554.4|14553.4|14547.1|14546.1|462
1705002900000|2024-01-11 19:55:00|14548.2|14547.2|14548.8|14548.1|14549.5|14548.5|14544.6|14543.6|492
1705003200000|2024-01-11 20:00:00|14548.7|14548|14550.9|14550.2|14553.8|14553.1|14548.2|14547.2|362
1705003500000|2024-01-11 20:05:00|14551|14550.3|14549.4|14548.7|14551.1|14550.4|14545|14544|400
1705003800000|2024-01-11 20:10:00|14549.2|14548.5|14546.7|14546|14553.7|14553|14545|14544.3|316
1705004100000|2024-01-11 20:15:00|14546.8|14546.1|14552.9|14551.9|14555.2|14554.2|14546.6|14545.9|461
1705004400000|2024-01-11 20:20:00|14552.7|14551.7|14544.8|14544.1|14552.7|14551.7|14543.2|14542.2|341
1705004700000|2024-01-11 20:25:00|14545.2|14544.5|14546|14545.3|14546.5|14545.8|14539.4|14538.4|291
1705005000000|2024-01-11 20:30:00|14545.9|14545.2|14543.9|14543.2|14548|14547|14542.4|14541.4|320
1705005300000|2024-01-11 20:35:00|14543.8|14543.1|14544.4|14543.4|14550.2|14549.2|14543.8|14543|371
1705005600000|2024-01-11 20:40:00|14544.7|14543.7|14546.1|14545.1|14548.3|14547.3|14544.7|14543.7|364
1705005900000|2024-01-11 20:45:00|14546|14545|14541.9|14541.2|14547.9|14546.9|14538.8|14538.1|283
1705006200000|2024-01-11 20:50:00|14542.3|14541.6|14540.6|14539.6|14546|14545|14538.9|14537.9|405
1705006500000|2024-01-11 20:55:00|14540.8|14539.8|14541.1|14540.1|14542.5|14541.5|14538.2|14537.5|231
1705006800000|2024-01-11 21:00:00|14541.4|14540.4|14540.8|14539.8|14542.3|14541.3|14537.8|14537.1|266
1705007100000|2024-01-11 21:05:00|14541.1|14540.1|14547.6|14546.6|14548.9|14547.6|14541.1|14540.1|256
1705007400000|2024-01-11 21:10:00|14547.5|14546.5|14545|14544.3|14547.8|14546.9|14544.9|14544.2|97
1705007700000|2024-01-11 21:15:00|14544|14543.3|14540.1|14538.6|14544.9|14544.2|14539.3|14538.4|318
1705008000000|2024-01-11 21:20:00|14540.2|14538.7|14535.2|14534.2|14540.2|14538.9|14535.1|14534.1|204
1705008300000|2024-01-11 21:25:00|14535.8|14534.8|14533.5|14531.9|14536.2|14535.2|14528.1|14527.1|220
1705008600000|2024-01-11 21:30:00|14533.2|14532.2|14530.9|14529.3|14533.6|14532.4|14528|14526.5|255
1705008900000|2024-01-11 21:35:00|14531.1|14529.2|14530.2|14528.4|14533.9|14532.2|14527|14525.2|231
1705009200000|2024-01-11 21:40:00|14530.1|14528.5|14533.1|14532.4|14534.3|14533.3|14529.6|14528.3|197
1705009500000|2024-01-11 21:45:00|14532.9|14532.2|14533.9|14531.5|14536.1|14534.5|14532.9|14531.3|182
1705009800000|2024-01-11 21:50:00|14533.8|14531.4|14531.3|14528.6|14533.8|14531.4|14530.1|14527.7|126
1705010100000|2024-01-11 21:55:00|14532|14527.9|14531.9|14524.9|14532.6|14528.2|14531.1|14524.5|172
1705010400000|2024-01-11 22:00:00|14538.3|14531.3|14531.5|14524.5|14539.3|14532.3|14531.2|14524.2|21
1705010700000|2024-01-11 22:05:00|14531.4|14524.4|14533.3|14526.3|14540.2|14533.2|14530.7|14523.7|30
1705011000000|2024-01-11 22:10:00|14533.5|14526.5|14533.2|14526.2|14537.6|14530.6|14533.2|14526.2|26
1705011300000|2024-01-11 22:15:00|14533|14526|14532.3|14525.3|14536.7|14529.7|14532.1|14525.1|48
1705011600000|2024-01-11 22:20:00|14532.4|14525.4|14532.5|14525.5|14538.5|14531.5|14532.3|14525.3|51
1705011900000|2024-01-11 22:25:00|14532.4|14525.4|14537.2|14530.2|14538.4|14531.4|14532.2|14525.2|51
1705012200000|2024-01-11 22:30:00|14537.1|14530.1|14536.7|14529.7|14539.3|14532.3|14534.6|14527.6|35
1705012500000|2024-01-11 22:35:00|14537.2|14530.2|14537.1|14530.1|14538.8|14531.8|14536.8|14529.8|40
1705012800000|2024-01-11 22:40:00|14537|14530|14536.9|14529.9|14537.1|14530.1|14536.8|14529.8|14
1705013100000|2024-01-11 22:45:00|14537|14530|14537|14530|14537.1|14530.1|14537|14530|5
1705013400000|2024-01-11 22:50:00|14537.1|14530.1|14537.2|14530.2|14539|14532|14537|14530|22
1705013700000|2024-01-11 22:55:00|14537.3|14530.3|14538.8|14531.8|14539|14532|14537.2|14530.2|42
1705014000000|2024-01-11 23:00:00|14539.1|14532.1|14534.8|14530.7|14539.1|14532.2|14534.3|14528.3|198
1705014300000|2024-01-11 23:05:00|14534.3|14531.2|14521.8|14519.1|14534.5|14531.2|14520.1|14516.1|287
1705014600000|2024-01-11 23:10:00|14521.7|14519.2|14509.5|14507.6|14522.4|14520.3|14508|14505.8|369
1705014900000|2024-01-11 23:15:00|14509.7|14507.7|14501.3|14499.6|14513.8|14511.9|14499.1|14497|552
1705015200000|2024-01-11 23:20:00|14501.9|14499.5|14500.6|14499|14503|14501.3|14495|14493.4|367
1705015500000|2024-01-11 23:25:00|14500.7|14499.4|14504.6|14502.9|14507.3|14504.7|14500.7|14499.4|239
1705015800000|2024-01-11 23:30:00|14504.4|14502.7|14509.3|14507.6|14511.9|14510.1|14504.4|14502.7|320
1705016100000|2024-01-11 23:35:00|14509.4|14507.4|14508.9|14507.3|14509.5|14507.9|14504.4|14502.7|258
1705016400000|2024-01-11 23:40:00|14509.1|14507.5|14497.5|14495.8|14510.6|14509.4|14496.5|14494.9|431
1705016700000|2024-01-11 23:45:00|14497.4|14496|14500.9|14499|14504.1|14502.4|14496.3|14494.7|439
1705017000000|2024-01-11 23:50:00|14501|14499.5|14505.1|14503.3|14505.7|14504|14499.8|14498.1|367
1705017300000|2024-01-11 23:55:00|14504.8|14503.1|14511.2|14509.7|14512.2|14510.6|14504.8|14503.1|347
1705017600000|2024-01-12 00:00:00|14510.8|14509.8|14517.9|14516.4|14518.2|14516.7|14508.8|14507.9|722
1705017900000|2024-01-12 00:05:00|14517.8|14516.3|14518.4|14516.8|14521.5|14520.2|14513.5|14512.5|689
1705018200000|2024-01-12 00:10:00|14518.5|14516.7|14523.2|14522.2|14526.7|14526|14518.5|14516.7|630
1705018500000|2024-01-12 00:15:00|14523.5|14521.9|14524.6|14523.6|14528.6|14527.4|14521.8|14520.8|614
1705018800000|2024-01-12 00:20:00|14524.5|14523.5|14526.5|14524.9|14531.3|14530.2|14524.5|14523.5|563
1705019100000|2024-01-12 00:25:00|14526.6|14525|14526.9|14526.2|14529|14528.1|14524.5|14523.3|428
1705019400000|2024-01-12 00:30:00|14527|14526.3|14526.1|14524.6|14532.6|14531.6|14524.6|14523.9|399
1705019700000|2024-01-12 00:35:00|14525.8|14524.8|14534.4|14533.4|14535.5|14534.6|14523.3|14522.3|474
1705020000000|2024-01-12 00:40:00|14534.3|14533.3|14532.8|14531.8|14539.5|14538.3|14532.8|14531.5|343
1705020300000|2024-01-12 00:45:00|14532.7|14531.7|14529.6|14528.6|14535.6|14534.8|14526|14525.3|380
1705020600000|2024-01-12 00:50:00|14529.9|14528.4|14522.4|14521.7|14533|14532.3|14520.1|14519.4|687
1705020900000|2024-01-12 00:55:00|14522.5|14521.5|14526|14525.3|14527.4|14526.4|14521.6|14520.6|574
1705021200000|2024-01-12 01:00:00|14526.1|14525.4|14530.2|14529.2|14534.5|14533.3|14525.4|14524.7|531
1705021500000|2024-01-12 01:05:00|14530.3|14529.3|14535.9|14534.9|14537.3|14536.3|14526.9|14526.2|449
1705021800000|2024-01-12 01:10:00|14536|14535|14535.9|14534.9|14541.8|14540.2|14534|14532.4|547
1705022100000|2024-01-12 01:15:00|14536|14535|14528.1|14527.1|14538|14536.5|14527.6|14526.4|407
1705022400000|2024-01-12 01:20:00|14528.5|14527.5|14531.5|14530.8|14534.5|14533.4|14526.8|14526.1|367
1705022700000|2024-01-12 01:25:00|14531.2|14530.5|14526.6|14524.9|14534.2|14533|14524.4|14523.3|250
1705023000000|2024-01-12 01:30:00|14526.7|14525|14527|14525.4|14530.7|14529.4|14526|14524.4|350
1705023300000|2024-01-12 01:35:00|14527.2|14525.6|14516.5|14515.5|14528.4|14526.9|14516.4|14515.4|391
1705023600000|2024-01-12 01:40:00|14516.6|14515.6|14503.5|14502.5|14517.1|14516.2|14503.1|14502.1|535
1705023900000|2024-01-12 01:45:00|14503.6|14502.6|14503.1|14502.1|14509.1|14507.9|14499.4|14498.4|529
1705024200000|2024-01-12 01:50:00|14503|14502|14506.2|14504.6|14507|14505.3|14497.4|14496.4|461
1705024500000|2024-01-12 01:55:00|14506|14505|14512.6|14511|14513.8|14512.2|14504.8|14503.8|592
1705024800000|2024-01-12 02:00:00|14512.5|14510.9|14512.6|14511.6|14517.6|14516.3|14509.9|14508.9|466
1705025100000|2024-01-12 02:05:00|14512.5|14511.5|14516.9|14515.9|14518.3|14517.3|14510.9|14509.9|326
1705025400000|2024-01-12 02:10:00|14516.8|14515.8|14526.4|14524.9|14527.1|14525.8|14515.2|14514.2|380
1705025700000|2024-01-12 02:15:00|14526.1|14525.1|14521.6|14520.9|14526.4|14525.1|14519.5|14518.3|271
1705026000000|2024-01-12 02:20:00|14521.7|14521|14511.3|14510.3|14521.9|14521|14510.3|14509.6|366
1705026300000|2024-01-12 02:25:00|14511.4|14510.4|14506.8|14505.8|14511.4|14510.4|14505.2|14504.2|395
1705026600000|2024-01-12 02:30:00|14507|14506|14512.2|14511.2|14512.4|14511.4|14506.2|14505.1|328
1705026900000|2024-01-12 02:35:00|14512.3|14511.3|14514.4|14512.8|14515.6|14514.1|14510.6|14509.4|320
1705027200000|2024-01-12 02:40:00|14514.5|14512.9|14510.6|14509.6|14514.9|14513.6|14509.8|14508.8|138
1705027500000|2024-01-12 02:45:00|14510.8|14509.3|14512.9|14511.9|14512.9|14511.9|14510|14508.8|130
1705027800000|2024-01-12 02:50:00|14512.7|14511.7|14512.2|14511.2|14513.4|14512.4|14510.5|14509.5|104
1705028100000|2024-01-12 02:55:00|14512.3|14511.3|14513.1|14512.4|14513.5|14512.4|14511.7|14510.6|143
1705028400000|2024-01-12 03:00:00|14513|14512.3|14503|14502|14513|14512.3|14502.1|14501.3|296
1705028700000|2024-01-12 03:05:00|14503.1|14502.1|14487.6|14486|14503.9|14502.9|14485.1|14483.7|504
1705029000000|2024-01-12 03:10:00|14487.5|14485.9|14493.3|14492.3|14495.9|14494.3|14487.5|14485.9|348
1705029300000|2024-01-12 03:15:00|14493.6|14492.6|14492|14491|14497.3|14496|14487.9|14486.9|381
1705029600000|2024-01-12 03:20:00|14492.3|14491.3|14495.4|14494.4|14498.8|14497.2|14491.6|14490.6|336
1705029900000|2024-01-12 03:25:00|14494.5|14493.5|14498.1|14497.1|14498.1|14497.1|14494.1|14492.5|203
1705030200000|2024-01-12 03:30:00|14498.7|14497.7|14491.7|14490.1|14498.9|14497.9|14489.4|14488|324
1705030500000|2024-01-12 03:35:00|14491.6|14490.7|14493.1|14492.1|14494.7|14493.7|14490.1|14488.6|288
1705030800000|2024-01-12 03:40:00|14492.7|14491.7|14488.4|14487.4|14493.6|14492.6|14486.5|14484.9|352
1705031100000|2024-01-12 03:45:00|14488|14487|14493|14491.5|14493.1|14491.5|14485.5|14484.6|194
1705031400000|2024-01-12 03:50:00|14493.1|14492|14489.3|14488.6|14494.9|14493.6|14489|14488.1|271
1705031700000|2024-01-12 03:55:00|14489.7|14489|14492.5|14491.5|14493.1|14492.4|14489.4|14488|175
1705032000000|2024-01-12 04:00:00|14492.6|14491.6|14498|14497|14498|14497|14490.5|14489.2|181
1705032300000|2024-01-12 04:05:00|14497.9|14496.9|14497.2|14496.2|14499.4|14498.2|14495.3|14494.3|208
1705032600000|2024-01-12 04:10:00|14497.3|14496.3|14499|14498.3|14499.9|14499.2|14495.1|14494.1|136
1705032900000|2024-01-12 04:15:00|14499.1|14498.4|14501.4|14500.4|14503.4|14502.4|14498.7|14497.7|151
1705033200000|2024-01-12 04:20:00|14502|14501|14504.8|14503.8|14506.9|14506.2|14501.8|14500.6|238
1705033500000|2024-01-12 04:25:00|14505|14504|14502.8|14502.1|14506.1|14504.7|14502|14500.6|185
1705033800000|2024-01-12 04:30:00|14503.2|14502.5|14505.1|14504.1|14505.4|14504.4|14500.7|14499.9|168
1705034100000|2024-01-12 04:35:00|14505.3|14504.3|14505.1|14504.1|14505.9|14504.9|14504.2|14503.5|126
1705034400000|2024-01-12 04:40:00|14505|14504|14502.5|14501.5|14507.9|14506.6|14502.1|14501.1|229
1705034700000|2024-01-12 04:45:00|14503.2|14502.2|14502.5|14501.5|14504.5|14503.2|14500.7|14499.7|157
1705035000000|2024-01-12 04:50:00|14502.4|14501.4|14499.7|14498.7|14502.9|14501.9|14498.1|14496.8|256
1705035300000|2024-01-12 04:55:00|14499.3|14498.3|14501|14500|14502.2|14501.2|14497.4|14496.4|178
1705035600000|2024-01-12 05:00:00|14500.9|14499.9|14500.8|14500.1|14505.9|14504.9|14499.1|14498.4|169
1705035900000|2024-01-12 05:05:00|14500.7|14500|14501.7|14501|14503.1|14502.2|14499.7|14499|177
1705036200000|2024-01-12 05:10:00|14501.6|14500.9|14505.4|14504.7|14521.7|14519.6|14501.6|14500.9|688
1705036500000|2024-01-12 05:15:00|14505.8|14505.1|14509.2|14508.2|14510.3|14508.9|14504.6|14503.9|248
1705036800000|2024-01-12 05:20:00|14509.6|14508.6|14513.4|14512.4|14515.8|14515.1|14509.1|14508.1|266
1705037100000|2024-01-12 05:25:00|14512.8|14511.8|14515.6|14514.9|14516.7|14515.7|14512.7|14511.7|190
1705037400000|2024-01-12 05:30:00|14515.5|14514.8|14518.5|14517.8|14520.4|14519.7|14513.4|14512.4|286
1705037700000|2024-01-12 05:35:00|14518.3|14517.6|14512|14511.3|14521.3|14520.3|14511.9|14510.9|256
1705038000000|2024-01-12 05:40:00|14512.4|14511.7|14516.8|14515.8|14518.1|14517.1|14512.4|14511.7|222
1705038300000|2024-01-12 05:45:00|14516.4|14515.4|14524.8|14524.1|14525.5|14524.3|14516.3|14515.3|237
1705038600000|2024-01-12 05:50:00|14524.6|14523.9|14520.2|14519.2|14524.6|14523.9|14519|14517.8|270
1705038900000|2024-01-12 05:55:00|14519.9|14518.9|14525.8|14524.8|14526.3|14525|14518.1|14517.3|353
1705039200000|2024-01-12 06:00:00|14525.7|14524.7|14522.2|14521.5|14527.5|14526.5|14520.9|14519.9|435
1705039500000|2024-01-12 06:05:00|14522.3|14521.6|14522.3|14521.6|14526.2|14525.5|14520.6|14519.9|209
1705039800000|2024-01-12 06:10:00|14522.2|14521.5|14512.9|14511.9|14522.2|14521.5|14511.7|14510.7|262
1705040100000|2024-01-12 06:15:00|14512.8|14511.8|14514.1|14513.1|14515.5|14514.5|14511.3|14510.3|136
1705040400000|2024-01-12 06:20:00|14514|14513|14508.7|14507.7|14514|14513|14506.6|14505.4|227
1705040700000|2024-01-12 06:25:00|14508.8|14507.8|14514.2|14513.2|14514.2|14513.2|14507|14506.1|203
1705041000000|2024-01-12 06:30:00|14515.7|14514.7|14514.1|14513.1|14518|14516.6|14513.9|14512.9|198
1705041300000|2024-01-12 06:35:00|14514.3|14513.3|14510.3|14509.3|14514.3|14513.3|14507.1|14506.3|255
1705041600000|2024-01-12 06:40:00|14510.5|14509|14514.3|14513.3|14514.3|14513.3|14509.1|14508.1|240
1705041900000|2024-01-12 06:45:00|14514|14513|14512.4|14511.4|14515.3|14514.3|14509.7|14508.7|342
1705042200000|2024-01-12 06:50:00|14512.8|14511.8|14512.7|14512|14515.9|14514.9|14510.5|14509.5|253
1705042500000|2024-01-12 06:55:00|14512.5|14511.8|14513.7|14512.7|14515|14514|14510.1|14509.1|195
1705042800000|2024-01-12 07:00:00|14513.8|14512.8|14524.2|14522.7|14524.3|14523.3|14513.3|14511.9|661
1705043100000|2024-01-12 07:05:00|14524|14522.4|14523.1|14522.1|14525.1|14524.4|14520.2|14519.2|422
1705043400000|2024-01-12 07:10:00|14523.2|14522.2|14526.9|14525.9|14528.9|14527.9|14521.3|14520.3|465
1705043700000|2024-01-12 07:15:00|14527.6|14526.6|14521.8|14521.1|14529.4|14528.4|14520.9|14520.2|359
1705044000000|2024-01-12 07:20:00|14521.5|14520.8|14526.6|14525.6|14528|14527|14520.7|14520|264
1705044300000|2024-01-12 07:25:00|14526.1|14525.1|14523.3|14521.7|14527.9|14527.2|14521.3|14520.6|365
1705044600000|2024-01-12 07:30:00|14523.2|14521.4|14523.6|14522.9|14527.4|14526.4|14521.5|14520.4|400
1705044900000|2024-01-12 07:35:00|14523.5|14522.8|14522.3|14521.3|14525.2|14524.5|14517.1|14516.4|402
1705045200000|2024-01-12 07:40:00|14522.2|14521.2|14518.6|14517.9|14523.2|14522.2|14517.6|14516.6|262
1705045500000|2024-01-12 07:45:00|14518.3|14517.6|14518|14517|14522.8|14521.8|14516.5|14515.7|406
1705045800000|2024-01-12 07:50:00|14518.1|14517.1|14512.3|14511.3|14518.3|14517.1|14510.1|14509.1|379
1705046100000|2024-01-12 07:55:00|14512.1|14511.1|14515.5|14514.8|14517.2|14516.4|14510.9|14509.7|396
1705046400000|2024-01-12 08:00:00|14515.6|14514.9|14510.5|14509.5|14517.7|14516.6|14507.6|14506.6|624
1705046700000|2024-01-12 08:05:00|14510.2|14509.2|14500.8|14499.8|14511|14509.7|14496.3|14495.3|622
1705047000000|2024-01-12 08:10:00|14500.9|14499.9|14500.2|14498.6|14502.4|14501.3|14495.5|14494.8|641
1705047300000|2024-01-12 08:15:00|14500.3|14498.7|14490.2|14488.7|14500.3|14498.7|14487.3|14486.6|621
1705047600000|2024-01-12 08:20:00|14490.3|14488.8|14493.8|14492.8|14497.9|14496.9|14490.3|14488.8|552
1705047900000|2024-01-12 08:25:00|14493.7|14492.7|14497.1|14496.1|14497.2|14496.2|14490.2|14489.2|489
1705048200000|2024-01-12 08:30:00|14497.2|14496.2|14494.8|14493.8|14500.3|14499.3|14493.6|14492.6|533
1705048500000|2024-01-12 08:35:00|14494.4|14493.4|14503.4|14502.4|14505.7|14504.7|14493.7|14492.7|476
1705048800000|2024-01-12 08:40:00|14503.2|14502.2|14505.3|14504.3|14509.6|14508.1|14502.7|14501.7|422
1705049100000|2024-01-12 08:45:00|14505.4|14504.4|14507.2|14506.5|14509.4|14508.7|14504|14503.3|444
1705049400000|2024-01-12 08:50:00|14507.1|14506.4|14497.4|14496.4|14507.3|14506.6|14495.5|14494.5|483
1705049700000|2024-01-12 08:55:00|14497.3|14496.3|14501.2|14500.5|14502.5|14501.5|14496.2|14495.4|469
1705050000000|2024-01-12 09:00:00|14501.3|14500.6|14503.9|14502.9|14505.9|14504.9|14497.5|14496.5|470
1705050300000|2024-01-12 09:05:00|14503.7|14502.7|14502.5|14501.5|14507.5|14506.5|14501.8|14500.8|386
1705050600000|2024-01-12 09:10:00|14502.4|14501.4|14498.8|14498.1|14503.4|14502.6|14498.3|14497.3|409
1705050900000|2024-01-12 09:15:00|14498.7|14498|14501.3|14500.6|14503|14502|14497.2|14496.2|393
1705051200000|2024-01-12 09:20:00|14501.5|14500.8|14502.7|14501.7|14505.8|14505.1|14499.8|14498.9|217
1705051500000|2024-01-12 09:25:00|14503|14502|14504.3|14503.6|14507|14506|14501.4|14500.4|438
1705051800000|2024-01-12 09:30:00|14504.5|14503.8|14508.7|14507.7|14510.2|14509.1|14503.5|14502|388
1705052100000|2024-01-12 09:35:00|14508.6|14507.6|14508.3|14507.3|14509.8|14508.8|14505.9|14504.9|241
1705052400000|2024-01-12 09:40:00|14508.4|14507.4|14506.1|14505.1|14511.7|14510.7|14506.1|14504.8|391
1705052700000|2024-01-12 09:45:00|14506.2|14505.2|14513.1|14511.6|14514.9|14513.9|14505.1|14503.8|439
1705053000000|2024-01-12 09:50:00|14513.2|14511.7|14511.2|14510.2|14513.4|14512|14508.9|14507.6|490
1705053300000|2024-01-12 09:55:00|14511.3|14510.3|14514|14513.3|14515.7|14515|14510|14508.8|346
1705053600000|2024-01-12 10:00:00|14513.6|14512.9|14511.2|14510.2|14514.6|14513.7|14510.9|14509.7|418
1705053900000|2024-01-12 10:05:00|14511|14510|14516|14514.5|14519.1|14518|14509.3|14508|587
1705054200000|2024-01-12 10:10:00|14515.7|14514.1|14518.7|14517.7|14519.8|14518.5|14515|14513.5|249
1705054500000|2024-01-12 10:15:00|14518.4|14517.4|14520.3|14519.6|14524.2|14523.2|14518.4|14517.4|256
1705054800000|2024-01-12 10:20:00|14520.5|14519.8|14520|14519|14523.6|14522.6|14520|14519|262
1705055100000|2024-01-12 10:25:00|14519.9|14518.9|14519.5|14518.5|14520.7|14519.7|14517.6|14516.1|336
1705055400000|2024-01-12 10:30:00|14519.6|14518.6|14521.7|14520.7|14524.4|14523.4|14519.4|14518.4|253
1705055700000|2024-01-12 10:35:00|14521.6|14520.6|14521.1|14520.1|14525|14524.3|14520.6|14519.4|277
1705056000000|2024-01-12 10:40:00|14521.2|14520.2|14520.9|14520.2|14524.8|14524.1|14518.5|14517.4|270
1705056300000|2024-01-12 10:45:00|14520.7|14520|14514|14513|14520.7|14520|14512.8|14511.8|320
1705056600000|2024-01-12 10:50:00|14513.8|14512.8|14517.6|14516.6|14521.4|14520.4|14513.2|14512.2|354
1705056900000|2024-01-12 10:55:00|14517.5|14516.5|14515.4|14514.4|14519.5|14518.5|14515|14514|328
1705057200000|2024-01-12 11:00:00|14515.2|14514.2|14512.7|14512|14515.2|14514.2|14508.3|14507.3|300
1705057500000|2024-01-12 11:05:00|14512.4|14511.7|14516.4|14515.4|14518.7|14517.5|14512.3|14511.6|289
1705057800000|2024-01-12 11:10:00|14516|14515|14517.8|14516.8|14519.4|14518.4|14515.6|14514.9|267
1705058100000|2024-01-12 11:15:00|14517.7|14516.7|14514.8|14513.8|14517.8|14516.8|14512.2|14511.5|252
1705058400000|2024-01-12 11:20:00|14514.9|14513.9|14515.7|14515|14516.2|14515.5|14514.5|14513.5|212
1705058700000|2024-01-12 11:25:00|14515.6|14514.9|14519.5|14518.8|14521.4|14520.4|14515.6|14514.9|292
1705059000000|2024-01-12 11:30:00|14519.4|14518.7|14520.9|14520.2|14524.1|14522.7|14519.2|14518.5|334
1705059300000|2024-01-12 11:35:00|14521.1|14520.4|14522|14521|14522.6|14521.6|14518.6|14517.5|213
1705059600000|2024-01-12 11:40:00|14521.7|14520.7|14525.8|14524.8|14526|14524.9|14519.6|14518.9|273
1705059900000|2024-01-12 11:45:00|14526|14525|14526.4|14525.4|14528.8|14527.8|14523.1|14522.3|315
1705060200000|2024-01-12 11:50:00|14527|14525.5|14526.7|14525.7|14528.3|14527.1|14523.5|14522.5|321
1705060500000|2024-01-12 11:55:00|14526.6|14525.6|14524.2|14523.5|14527|14526.3|14523.2|14522.4|284
1705060800000|2024-01-12 12:00:00|14524.3|14523.6|14517.9|14516.9|14524.3|14523.6|14515.4|14514.7|372
1705061100000|2024-01-12 12:05:00|14518|14517|14519.1|14518.4|14522.3|14521.6|14515.6|14514.6|371
1705061400000|2024-01-12 12:10:00|14519.2|14518.5|14522.7|14521.7|14522.9|14522|14517.6|14516.6|350
1705061700000|2024-01-12 12:15:00|14522.6|14521.6|14524.1|14523.4|14527.3|14526.3|14522.6|14521.6|255
1705062000000|2024-01-12 12:20:00|14524.2|14523.5|14522.6|14521.6|14528|14527|14522|14521.2|359
1705062300000|2024-01-12 12:25:00|14522.7|14521.7|14519.1|14518.1|14523.1|14522.1|14518.1|14517.1|321
1705062600000|2024-01-12 12:30:00|14518.9|14517.9|14518.7|14517.7|14520.7|14519.7|14517.2|14516.2|336
1705062900000|2024-01-12 12:35:00|14518.6|14517.6|14520.7|14519.7|14522.7|14521.7|14517.3|14516.3|295
1705063200000|2024-01-12 12:40:00|14520.6|14519.6|14523.8|14522.8|14524.9|14523.6|14517.9|14516.9|342
1705063500000|2024-01-12 12:45:00|14524|14523|14526.4|14525.4|14526.6|14525.6|14522.7|14521.7|306
1705063800000|2024-01-12 12:50:00|14526.1|14525.1|14532.9|14532.2|14535|14534|14525.9|14524.9|307
1705064100000|2024-01-12 12:55:00|14533.2|14532.5|14537.4|14536.7|14538.7|14537.8|14531.9|14531.2|363
1705064400000|2024-01-12 13:00:00|14537.8|14537.1|14545.5|14544.5|14547.7|14546.7|14537.8|14537.1|569
1705064700000|2024-01-12 13:05:00|14545.6|14544.6|14547.4|14546.4|14551.1|14549.9|14543.1|14542.4|494
1705065000000|2024-01-12 13:10:00|14547.3|14546.3|14543.7|14542.7|14548.3|14547.3|14543.4|14542.3|329
1705065300000|2024-01-12 13:15:00|14543.6|14542.6|14548.3|14547.3|14548.5|14547.5|14537.7|14537|553
1705065600000|2024-01-12 13:20:00|14548.5|14547.5|14547|14546.3|14558|14556.4|14546.2|14545.2|825
1705065900000|2024-01-12 13:25:00|14546.9|14546.2|14546.2|14540.2|14550|14547.1|14541.9|14539.2|861
1705066200000|2024-01-12 13:30:00|14545.9|14539.9|14500.4|14498.7|14546.8|14540.8|14495.1|14493.7|2134
1705066500000|2024-01-12 13:35:00|14500.6|14498.9|14484.2|14483.2|14501.1|14499.5|14475.7|14474.7|1909
1705066800000|2024-01-12 13:40:00|14484.4|14483.4|14490.6|14489.6|14499.4|14498.1|14478.3|14476.9|1594
1705067100000|2024-01-12 13:45:00|14489.9|14488.9|14501.8|14500.8|14504.5|14502.8|14483.6|14482|1077
1705067400000|2024-01-12 13:50:00|14501.7|14500.7|14487.9|14486.9|14506.3|14504.8|14480.5|14479.2|1344
1705067700000|2024-01-12 13:55:00|14487.8|14486.8|14479.8|14478.8|14494.4|14493.2|14478.7|14477.7|1172
1705068000000|2024-01-12 14:00:00|14479.9|14478.9|14469.2|14468.2|14481.2|14480.2|14464.3|14463.1|1674
1705068300000|2024-01-12 14:05:00|14469.9|14468.9|14482.8|14482.1|14485.5|14484.5|14467.7|14466.4|1310
1705068600000|2024-01-12 14:10:00|14482.5|14481.8|14485.9|14484.9|14491.9|14491.1|14479.1|14477.9|1099
1705068900000|2024-01-12 14:15:00|14486.1|14485.1|14479|14478|14487.9|14486.7|14475|14474.2|948
1705069200000|2024-01-12 14:20:00|14479.1|14478.1|14470.1|14469.1|14480|14479|14465.1|14463.6|1107
1705069500000|2024-01-12 14:25:00|14469.8|14468.8|14456.8|14456.1|14470|14469|14455.8|14454.8|1132
1705069800000|2024-01-12 14:30:00|14456.6|14455.9|14456.6|14455.6|14459.8|14458.4|14451.1|14450.1|1181
1705070100000|2024-01-12 14:35:00|14456.3|14455.3|14451.2|14450.5|14459.5|14458.2|14443.9|14442.9|1223
1705070400000|2024-01-12 14:40:00|14451.3|14450.6|14444.7|14443.7|14456.7|14455.7|14438.7|14437.7|981
1705070700000|2024-01-12 14:45:00|14444.8|14443.8|14448.5|14447.8|14448.8|14448.1|14438.1|14437.1|992
1705071000000|2024-01-12 14:50:00|14448.4|14447.7|14457.9|14457.2|14458.9|14458.2|14448.2|14447.5|912
1705071300000|2024-01-12 14:55:00|14458.2|14457.5|14454.6|14453|14460.2|14459.5|14451|14450|844
1705071600000|2024-01-12 15:00:00|14454.8|14453.2|14448|14447|14467.5|14466.2|14445.7|14445|1065
1705071900000|2024-01-12 15:05:00|14447.6|14446.6|14446.2|14444.6|14450.3|14449|14436.7|14435.7|998
1705072200000|2024-01-12 15:10:00|14446.7|14445.1|14444.7|14443.7|14454.1|14452.9|14441.5|14440.8|1132
1705072500000|2024-01-12 15:15:00|14444.6|14443.6|14446.1|14445.1|14446.4|14445.7|14436.2|14435.2|832
1705072800000|2024-01-12 15:20:00|14446|14445|14442.6|14441.9|14447.4|14446.7|14438.5|14437.5|792
1705073100000|2024-01-12 15:25:00|14442.7|14442|14453.7|14453|14461.7|14460.7|14441.1|14440.4|942
1705073400000|2024-01-12 15:30:00|14453.3|14452.6|14451.5|14450.5|14456.8|14455.8|14448.3|14447.3|810
1705073700000|2024-01-12 15:35:00|14451.3|14450.3|14468.7|14468|14471.7|14471|14450.7|14449.7|921
1705074000000|2024-01-12 15:40:00|14468.6|14467.9|14470.1|14469.1|14481.5|14480.1|14466.4|14465.4|976
1705074300000|2024-01-12 15:45:00|14469.8|14468.8|14474.7|14474|14477.9|14477.2|14467.4|14466.7|783
1705074600000|2024-01-12 15:50:00|14474.6|14473.9|14471.6|14470.6|14478.7|14477.5|14466.5|14465.5|683
1705074900000|2024-01-12 15:55:00|14471.8|14470.8|14471.3|14470.6|14474.4|14473.4|14466.2|14465.3|811
1705075200000|2024-01-12 16:00:00|14471.4|14470.7|14470.8|14469.8|14477.9|14477.1|14466.4|14465.4|703
1705075500000|2024-01-12 16:05:00|14470.9|14469.9|14475.7|14474.7|14477.2|14476.2|14468.6|14467.6|746
1705075800000|2024-01-12 16:10:00|14476.2|14475.2|14480.2|14479.2|14483.5|14482.3|14474.5|14473.5|747
1705076100000|2024-01-12 16:15:00|14480.3|14479.3|14475.2|14474.2|14482.2|14481.2|14474.7|14474|646
1705076400000|2024-01-12 16:20:00|14475.4|14474.4|14475.1|14474.4|14480.5|14479.5|14473.6|14472.9|567
1705076700000|2024-01-12 16:25:00|14475|14474.3|14463.9|14462.9|14475.2|14474.5|14463.7|14462.7|530
1705077000000|2024-01-12 16:30:00|14464|14463|14459.1|14458.1|14465.5|14464.1|14458.8|14457.8|526
1705077300000|2024-01-12 16:35:00|14459.2|14458.2|14474.1|14473.1|14475.4|14474.7|14457.1|14456.3|667
1705077600000|2024-01-12 16:40:00|14474.2|14473.2|14481.1|14480.1|14481.3|14480.3|14473.8|14472.8|448
1705077900000|2024-01-12 16:45:00|14481.4|14480.4|14486.6|14485.6|14487.8|14486.7|14481.4|14480.4|463
1705078200000|2024-01-12 16:50:00|14486.3|14485.3|14476.4|14475.4|14488|14487.2|14476.1|14475.1|533
1705078500000|2024-01-12 16:55:00|14476.6|14475.6|14486.3|14485.3|14486.9|14485.8|14476.4|14475.4|394
1705078800000|2024-01-12 17:00:00|14486.6|14485.6|14492.6|14491.9|14494.8|14493.8|14485|14484.3|448
1705079100000|2024-01-12 17:05:00|14492.5|14491.8|14492.8|14491.8|14496.6|14495.6|14491.6|14490.6|370
1705079400000|2024-01-12 17:10:00|14492.7|14491.7|14495.3|14494.6|14495.8|14495.1|14488.8|14487.8|429
1705079700000|2024-01-12 17:15:00|14495|14494.3|14496.3|14495.3|14501.3|14500.6|14495|14494.2|374
1705080000000|2024-01-12 17:20:00|14496.2|14495.2|14494|14493|14497.2|14496.2|14492.5|14491.5|488
1705080300000|2024-01-12 17:25:00|14494.1|14493.1|14491.2|14490.5|14497.4|14496.4|14491.1|14490.1|350
1705080600000|2024-01-12 17:30:00|14491.1|14490.4|14491.2|14490.5|14492.7|14492|14487.7|14486.7|338
1705080900000|2024-01-12 17:35:00|14491.1|14490.4|14492.6|14491.6|14496.8|14495.8|14491|14490|375
1705081200000|2024-01-12 17:40:00|14492.9|14491.9|14491.1|14490.1|14494.9|14494.1|14490.8|14489.8|269
1705081500000|2024-01-12 17:45:00|14491|14490|14494.2|14493.2|14497.4|14496.5|14491|14490|236
1705081800000|2024-01-12 17:50:00|14494.3|14493.3|14495.4|14494.4|14496.6|14495.9|14491.6|14490.6|246
1705082100000|2024-01-12 17:55:00|14495.3|14494.3|14495.7|14494.7|14497|14496.2|14491.8|14490.8|312
1705082400000|2024-01-12 18:00:00|14495.8|14494.8|14496.2|14495.5|14499.9|14499.2|14494.1|14493.1|261
1705082700000|2024-01-12 18:05:00|14496.1|14495.4|14501.6|14500.9|14501.6|14500.9|14496|14495.3|275
1705083000000|2024-01-12 18:10:00|14501.7|14501|14497.1|14496.1|14502.4|14501.7|14495.7|14495|255
1705083300000|2024-01-12 18:15:00|14497.5|14496.5|14493.2|14492.2|14497.9|14497.1|14492.2|14491.2|239
1705083600000|2024-01-12 18:20:00|14493|14492|14492.5|14491.5|14493.8|14492.8|14489.8|14488.8|283
1705083900000|2024-01-12 18:25:00|14492.2|14491.2|14492|14491|14493.2|14492.2|14489.7|14488.7|207
1705084200000|2024-01-12 18:30:00|14492.4|14491.4|14494.4|14493.4|14494.8|14493.8|14487.6|14486.6|260
1705084500000|2024-01-12 18:35:00|14494.3|14493.3|14494.3|14493.6|14496.5|14495.8|14492.1|14491.4|243
1705084800000|2024-01-12 18:40:00|14494.4|14493.7|14495.5|14494.5|14498|14497.3|14494|14493.3|232
1705085100000|2024-01-12 18:45:00|14495.6|14494.6|14491.2|14490.2|14497.5|14496.5|14491.1|14490.1|224
1705085400000|2024-01-12 18:50:00|14491.1|14490.1|14487.1|14486.4|14491.5|14490.8|14487|14486.2|205
1705085700000|2024-01-12 18:55:00|14487.3|14486.6|14487.9|14487.2|14487.9|14487.2|14485.1|14484.4|143
1705086000000|2024-01-12 19:00:00|14488.3|14487.6|14487.8|14487.1|14489.2|14488.5|14487|14486.3|157
1705086300000|2024-01-12 19:05:00|14487.9|14487.2|14486.5|14485.8|14488|14487.3|14482.7|14481.7|183
1705086600000|2024-01-12 19:10:00|14486.4|14485.7|14480.4|14479.4|14487.5|14486.8|14480.4|14479.2|225
1705086900000|2024-01-12 19:15:00|14480.5|14479.5|14483.5|14482.8|14484.4|14483.7|14480.4|14479.3|167
1705087200000|2024-01-12 19:20:00|14483.4|14482.7|14484.6|14483.9|14487|14486.2|14483.3|14482.6|165
1705087500000|2024-01-12 19:25:00|14484.5|14483.8|14482.3|14481.3|14484.5|14483.8|14480.6|14479.9|159
1705087800000|2024-01-12 19:30:00|14482.1|14481.1|14482.4|14481.7|14483.2|14482.5|14480.2|14479.2|163
1705088100000|2024-01-12 19:35:00|14482.5|14481.8|14482.4|14481.7|14483.3|14482.6|14480.4|14479.5|124
1705088400000|2024-01-12 19:40:00|14482.5|14481.8|14486.2|14485.2|14486.4|14485.7|14481.6|14480.6|172
1705088700000|2024-01-12 19:45:00|14486.3|14485.3|14485.8|14484.2|14488.7|14487.7|14485.2|14484.1|174
1705089000000|2024-01-12 19:50:00|14485.6|14484|14485.9|14485.2|14486|14485.3|14483.1|14482.1|169
1705089300000|2024-01-12 19:55:00|14485.8|14485.1|14487.5|14486.5|14488.9|14487.9|14485.8|14485.1|325
1705089600000|2024-01-12 20:00:00|14487.6|14486.6|14487.5|14486.5|14489.4|14488.3|14486.6|14485.6|262
1705089900000|2024-01-12 20:05:00|14487.6|14486.6|14486.8|14486.1|14487.7|14486.7|14482.8|14482.1|187
1705090200000|2024-01-12 20:10:00|14486.9|14486.2|14487.8|14486.8|14488.8|14488.1|14485.8|14485.1|152
1705090500000|2024-01-12 20:15:00|14487.7|14486.7|14487.5|14486.8|14489.8|14488.8|14486.6|14485.9|156
1705090800000|2024-01-12 20:20:00|14487.6|14486.9|14490.3|14489.6|14491.5|14490.8|14487.1|14486.4|176
1705091100000|2024-01-12 20:25:00|14490.6|14489.9|14490.7|14490|14491.5|14490.8|14489.4|14488.7|120
1705091400000|2024-01-12 20:30:00|14490.8|14490.1|14488.7|14488|14490.8|14490.1|14488.2|14487.5|101
1705091700000|2024-01-12 20:35:00|14488.6|14487.9|14489.1|14488.4|14490|14489.3|14488.6|14487.9|77
1705092000000|2024-01-12 20:40:00|14489.2|14488.5|14491.2|14490.2|14491.6|14490.9|14489.2|14488.5|106
1705092300000|2024-01-12 20:45:00|14491.7|14490.7|14494.5|14493.5|14494.5|14493.5|14490.4|14489.4|126
1705092600000|2024-01-12 20:50:00|14494.7|14493.7|14490.7|14489.7|14495.2|14494.2|14490.1|14489.4|193
1705092900000|2024-01-12 20:55:00|14490.8|14489.8|14490.2|14489.2|14494.9|14493.9|14490.1|14489.1|275
1705093200000|2024-01-12 21:00:00|14490.5|14489.5|14490.6|14488.6|14493.3|14492.6|14490|14488.6|248
1705093500000|2024-01-12 21:05:00|14490.7|14488.5|14486.4|14484.7|14490.7|14488.9|14485.2|14483.4|217
1705093800000|2024-01-12 21:10:00|14486.5|14484.8|14487.6|14485.9|14487.8|14486|14484.9|14483.9|104
1705094100000|2024-01-12 21:15:00|14487.5|14485.8|14488.2|14487.5|14489.1|14488.1|14486.9|14485.5|86
1705094400000|2024-01-12 21:20:00|14488.3|14487.6|14486.9|14485.9|14489.3|14488|14485.6|14484.4|94
1705094700000|2024-01-12 21:25:00|14487.2|14485.7|14493.5|14491.5|14493.5|14491.5|14486.6|14485.7|177
1705095000000|2024-01-12 21:30:00|14493|14491|14493.5|14491.2|14493.6|14491.2|14491.7|14489.7|192
1705095300000|2024-01-12 21:35:00|14493.8|14491.5|14490.9|14488.6|14493.8|14491.5|14490.9|14488.5|167
1705095600000|2024-01-12 21:40:00|14490.3|14488.7|14491|14488.2|14491.6|14488.7|14490.2|14487.8|140
1705095900000|2024-01-12 21:45:00|14490.7|14487.8|14489.2|14485.9|14491.2|14488.2|14488.9|14485.7|172
1705096200000|2024-01-12 21:50:00|14489.3|14485.8|14491.9|14487.8|14492.8|14489|14488.7|14485.1|275
1705096500000|2024-01-12 21:55:00|14492.4|14487.3|14494.8|14488.3|14497.4|14491|14492|14486.6|249
1705269600000|2024-01-14 22:00:00|14497|14490|14496.3|14489.3|14497|14490|14495.3|14488.3|10
1705269900000|2024-01-14 22:05:00|14496.4|14489.4|14497.3|14490.3|14499.5|14492.5|14496.1|14489.1|62
1705270200000|2024-01-14 22:10:00|14497.1|14490.1|14496.8|14489.8|14499.9|14492.9|14494.9|14487.9|56
1705270500000|2024-01-14 22:15:00|14496.9|14489.9|14497.1|14490.1|14499.2|14492.2|14496.6|14489.6|22
1705270800000|2024-01-14 22:20:00|14498.6|14491.6|14496.5|14489.5|14498.6|14491.6|14495.3|14488.3|20
1705271100000|2024-01-14 22:25:00|14495.3|14488.3|14496.9|14489.9|14498|14491|14494.1|14487.1|52
1705271400000|2024-01-14 22:30:00|14497.1|14490.1|14495.1|14488.1|14497.1|14490.1|14494.5|14487.5|47
1705271700000|2024-01-14 22:35:00|14495.9|14488.9|14493.7|14486.7|14496.2|14489.2|14492.8|14485.8|114
1705272000000|2024-01-14 22:40:00|14493.6|14486.6|14495|14488|14496.8|14489.8|14493.2|14486.2|94
1705272300000|2024-01-14 22:45:00|14494.8|14487.8|14495.1|14488.1|14495.7|14488.7|14494.5|14487.5|39
1705272600000|2024-01-14 22:50:00|14495.4|14488.4|14496.4|14489.4|14499|14492|14494.9|14487.9|36
1705272900000|2024-01-14 22:55:00|14496|14489|14502.6|14495.6|14502.6|14495.6|14495.7|14488.7|132
1705273200000|2024-01-14 23:00:00|14502.5|14495.5|14503|14498.1|14503|14498.2|14495.5|14488.5|252
1705273500000|2024-01-14 23:05:00|14502.5|14498.6|14505.4|14503.1|14506.3|14504.2|14502.1|14498.6|158
1705273800000|2024-01-14 23:10:00|14505.7|14503.4|14501.5|14499.6|14505.9|14503.9|14501.4|14499.5|146
1705274100000|2024-01-14 23:15:00|14501.6|14499.5|14505.8|14503.9|14506.2|14504.3|14501.3|14499.3|139
1705274400000|2024-01-14 23:20:00|14505.7|14503.8|14504.2|14503.5|14506|14504.4|14503.9|14502.8|99
1705274700000|2024-01-14 23:25:00|14504.6|14503.9|14505.5|14504.5|14505.5|14504.5|14503.1|14501.5|110
1705275000000|2024-01-14 23:30:00|14505.9|14504.3|14505.7|14504.1|14509.7|14508.4|14504.5|14503.2|212
1705275300000|2024-01-14 23:35:00|14505.6|14504.2|14504|14503|14505.7|14504.4|14502.8|14501.4|161
1705275600000|2024-01-14 23:40:00|14504.1|14503.1|14501.1|14500.4|14504.2|14503.3|14500.6|14499.7|92
1705275900000|2024-01-14 23:45:00|14501.3|14500.6|14508.4|14506.2|14509.9|14508.1|14501.3|14500.3|269
1705276200000|2024-01-14 23:50:00|14508.1|14506|14515.1|14513.4|14517.8|14516|14507.9|14506|329
1705276500000|2024-01-14 23:55:00|14515|14513.5|14515.6|14514.6|14518.1|14516.8|14515|14513.5|181
1705276800000|2024-01-15 00:00:00|14515.8|14514.3|14520.5|14519.5|14521.3|14520.3|14511.8|14510.2|521
1705277100000|2024-01-15 00:05:00|14520.6|14519.6|14519.4|14517.9|14524.3|14523|14518.2|14517.2|433
1705277400000|2024-01-15 00:10:00|14519.5|14518|14515.9|14514.9|14520.4|14519|14514.8|14513.8|281
1705277700000|2024-01-15 00:15:00|14515.3|14514.3|14520.4|14518.9|14524.3|14522.7|14514.7|14513.7|332
1705278000000|2024-01-15 00:20:00|14520.6|14519|14516.9|14516.2|14522.5|14521.2|14513.8|14512.8|384
1705278300000|2024-01-15 00:25:00|14517|14516.3|14518.4|14517.4|14519.6|14518.2|14514.2|14513.2|374
1705278600000|2024-01-15 00:30:00|14518.7|14517.2|14512.1|14511.1|14519.1|14518.3|14511.5|14510.7|265
1705278900000|2024-01-15 00:35:00|14512|14511|14512.3|14511.3|14514.6|14513.4|14509.9|14508.9|346
1705279200000|2024-01-15 00:40:00|14512.7|14511.7|14508.4|14507.4|14513.2|14512.2|14506.1|14505|306
1705279500000|2024-01-15 00:45:00|14509.2|14508.2|14509.1|14508.1|14509.2|14508.2|14503.1|14502.1|492
1705279800000|2024-01-15 00:50:00|14509|14508|14509.3|14508.3|14512.9|14511.9|14499.3|14498.3|876
1705280100000|2024-01-15 00:55:00|14508.4|14507.4|14506.6|14505.6|14509.8|14508.8|14505|14504|574
1705280400000|2024-01-15 01:00:00|14506.5|14505.5|14505.3|14504.3|14511.2|14510.2|14501.7|14500.7|549
1705280700000|2024-01-15 01:05:00|14505.1|14504.1|14511.4|14510.4|14514.9|14513.9|14505.1|14504.1|447
1705281000000|2024-01-15 01:10:00|14511.5|14510.5|14514.1|14513.1|14517.6|14516.6|14511.1|14510.1|430
1705281300000|2024-01-15 01:15:00|14514|14513|14510.8|14509.8|14515.4|14514.4|14509.6|14508.6|331
1705281600000|2024-01-15 01:20:00|14510.7|14509.7|14508.2|14507.2|14511.4|14510.4|14507.1|14506.1|407
1705281900000|2024-01-15 01:25:00|14508.3|14507.3|14514.9|14513.9|14515.3|14514.3|14507.2|14506.2|409
1705282200000|2024-01-15 01:30:00|14514.8|14513.8|14513.8|14512.8|14515.1|14514.1|14509.9|14508.9|388
1705282500000|2024-01-15 01:35:00|14513.9|14512.9|14505.5|14504.5|14514.3|14513.3|14505.1|14504.1|411
1705282800000|2024-01-15 01:40:00|14505.6|14504.6|14509|14508|14510.9|14509.9|14502.8|14501.8|362
1705283100000|2024-01-15 01:45:00|14508.9|14507.9|14508.1|14507.1|14509.7|14508.7|14506.2|14505.2|161
1705283400000|2024-01-15 01:50:00|14507.8|14506.8|14508.5|14507.5|14508.9|14507.9|14506.2|14505.2|291
1705283700000|2024-01-15 01:55:00|14508.8|14507.8|14507.9|14506.9|14511.6|14510.6|14506.6|14505.6|317
1705284000000|2024-01-15 02:00:00|14507.8|14506.8|14506.3|14505.3|14509|14508|14506.1|14505.1|342
1705284300000|2024-01-15 02:05:00|14506.2|14505.2|14505.8|14504.8|14508|14507|14504.9|14503.9|279
1705284600000|2024-01-15 02:10:00|14505.7|14504.7|14503.1|14502.1|14508.5|14507.5|14503.1|14502.1|355
1705284900000|2024-01-15 02:15:00|14503|14502|14497.1|14496.1|14505.1|14504.1|14496.8|14495.8|425
1705285200000|2024-01-15 02:20:00|14497.6|14496.6|14499.5|14498.5|14500.1|14499.1|14494.1|14493.1|431
1705285500000|2024-01-15 02:25:00|14499.2|14498.2|14498.6|14497.6|14500.4|14499.4|14496|14495|355
1705285800000|2024-01-15 02:30:00|14498.5|14497.5|14498.5|14497.5|14500|14499|14496|14495|361
1705286100000|2024-01-15 02:35:00|14498.4|14497.4|14496.5|14495.5|14499.3|14498.3|14496.3|14495.3|300
1705286400000|2024-01-15 02:40:00|14496.4|14495.4|14496.3|14495.3|14498.5|14497.5|14494.5|14493.5|442
1705286700000|2024-01-15 02:45:00|14496.4|14495.4|14496.5|14495.5|14498|14497.1|14495.6|14494.6|173
1705287000000|2024-01-15 02:50:00|14496.8|14495.8|14496.6|14495.6|14497.6|14496.6|14495.4|14494.4|292
1705287300000|2024-01-15 02:55:00|14496.3|14495.3|14497.4|14496.4|14497.7|14496.7|14495.9|14494.9|265
1705287600000|2024-01-15 03:00:00|14497.5|14496.5|14505.8|14504.8|14505.8|14504.8|14496.1|14495.1|367
1705287900000|2024-01-15 03:05:00|14505.9|14504.9|14505.2|14504.2|14506.2|14505.2|14503.8|14502.8|336
1705288200000|2024-01-15 03:10:00|14505.3|14504.3|14504.1|14503.1|14506|14505|14503.6|14502.6|245
1705288500000|2024-01-15 03:15:00|14504.2|14503.2|14503.3|14502.3|14506.4|14505.4|14502.4|14501.4|276
1705288800000|2024-01-15 03:20:00|14503.2|14502.2|14502.6|14501.6|14503.7|14502.7|14499.2|14498.2|238
1705289100000|2024-01-15 03:25:00|14502.1|14501.1|14511.3|14510.3|14511.8|14510.8|14501.8|14500.8|361
1705289400000|2024-01-15 03:30:00|14511|14510|14516.1|14515.1|14517.3|14516.3|14511|14510|376
1705289700000|2024-01-15 03:35:00|14516|14515|14511.7|14510.7|14518|14517|14511.7|14510.7|321
1705290000000|2024-01-15 03:40:00|14511.8|14510.8|14510.1|14509.1|14514.1|14513.1|14509.2|14508.2|282
1705290300000|2024-01-15 03:45:00|14510|14509|14513.3|14512.3|14513.3|14512.3|14509.7|14508.7|156
1705290600000|2024-01-15 03:50:00|14513.2|14512.2|14513.1|14512.1|14514.1|14513.1|14512.3|14511.3|232
1705290900000|2024-01-15 03:55:00|14513.3|14512.3|14514.1|14513.1|14515|14514|14513|14512|298
1705291200000|2024-01-15 04:00:00|14514.2|14513.2|14512.8|14511.8|14516|14515|14512.6|14511.6|268
1705291500000|2024-01-15 04:05:00|14512.7|14511.7|14514.6|14513.6|14516.5|14515.5|14512.7|14511.7|260
1705291800000|2024-01-15 04:10:00|14514.7|14513.7|14516.1|14515.1|14516.2|14515.2|14514.2|14513.2|190
1705292100000|2024-01-15 04:15:00|14516.2|14515.2|14517.4|14516.4|14517.5|14516.5|14514.8|14513.8|226
1705292400000|2024-01-15 04:20:00|14517.6|14516.6|14521.6|14520.6|14521.8|14520.8|14516.5|14515.5|266
1705292700000|2024-01-15 04:25:00|14521.5|14520.5|14520.9|14519.9|14522.2|14521.2|14519.5|14518.5|273
1705293000000|2024-01-15 04:30:00|14521|14520|14520.2|14519.2|14524|14523|14519.8|14518.8|290
1705293300000|2024-01-15 04:35:00|14520.3|14519.3|14517.2|14516.2|14521.4|14520.4|14516.5|14515.5|289
1705293600000|2024-01-15 04:40:00|14517.5|14516.5|14516.9|14515.9|14518.5|14517.5|14515.5|14514.5|230
1705293900000|2024-01-15 04:45:00|14517.2|14516.2|14515.6|14514.6|14517.6|14516.6|14514.4|14513.4|150
1705294200000|2024-01-15 04:50:00|14515.5|14514.5|14516.9|14515.9|14517.8|14516.8|14514.9|14513.9|210
1705294500000|2024-01-15 04:55:00|14516.8|14515.8|14517.5|14516.5|14518.7|14517.7|14516.3|14515.3|179
1705294800000|2024-01-15 05:00:00|14517.6|14516.6|14516.5|14515.5|14518.1|14517.1|14515.5|14514.5|289
1705295100000|2024-01-15 05:05:00|14516.4|14515.4|14513.9|14512.9|14516.5|14515.5|14512.7|14511.7|189
1705295400000|2024-01-15 05:10:00|14513.8|14512.8|14511.7|14510.7|14514.9|14513.9|14510.7|14509.7|136
1705295700000|2024-01-15 05:15:00|14511.6|14510.6|14516.6|14515.6|14516.6|14515.6|14510.8|14509.8|191
1705296000000|2024-01-15 05:20:00|14516.5|14515.5|14517.8|14516.8|14518|14517|14516.5|14515.5|168
1705296300000|2024-01-15 05:25:00|14517.7|14516.7|14519.4|14518.4|14519.7|14518.7|14516.2|14515.2|172
1705296600000|2024-01-15 05:30:00|14519.3|14518.3|14515.7|14514.7|14519.5|14518.5|14514.9|14513.9|323
1705296900000|2024-01-15 05:35:00|14515.5|14514.5|14516.8|14515.8|14516.8|14515.8|14514.1|14513.1|186
1705297200000|2024-01-15 05:40:00|14516.7|14515.7|14518.3|14517.3|14518.8|14517.8|14516.1|14515.1|251
1705297500000|2024-01-15 05:45:00|14518.4|14517.4|14521.2|14520.2|14523.5|14522.5|14517.1|14516.1|255
1705297800000|2024-01-15 05:50:00|14521.3|14520.3|14527.6|14526.6|14529.7|14528.7|14521|14520|380
1705298100000|2024-01-15 05:55:00|14527.7|14526.7|14527.8|14526.8|14528.2|14527.2|14525.9|14524.9|240
1705298400000|2024-01-15 06:00:00|14527.7|14526.7|14527.7|14526.7|14529.8|14528.8|14525.3|14524.3|288
1705298700000|2024-01-15 06:05:00|14527.8|14526.8|14526.4|14525.4|14529.9|14528.9|14526.3|14525.3|189
1705299000000|2024-01-15 06:10:00|14526.5|14525.5|14526.4|14525.4|14528.1|14527.1|14525.9|14524.9|142
1705299300000|2024-01-15 06:15:00|14526.5|14525.5|14522.9|14521.9|14526.7|14525.7|14522|14521|172
1705299600000|2024-01-15 06:20:00|14523|14522|14520.9|14519.9|14524.3|14523.3|14520|14519|290
1705299900000|2024-01-15 06:25:00|14521|14520|14523.8|14522.8|14524.1|14523.1|14521|14520|244
1705300200000|2024-01-15 06:30:00|14523.9|14522.9|14526|14525|14527.9|14526.9|14523.9|14522.9|249
1705300500000|2024-01-15 06:35:00|14525.8|14524.8|14525.3|14524.3|14527.4|14526.4|14524.9|14523.9|174
1705300800000|2024-01-15 06:40:00|14525.4|14524.4|14526.2|14525.2|14528.1|14527.1|14525.3|14524.3|106
1705301100000|2024-01-15 06:45:00|14526.3|14525.3|14524.3|14523.3|14527.5|14526.5|14524.3|14523.3|233
1705301400000|2024-01-15 06:50:00|14524.2|14523.2|14521.2|14520.2|14525.1|14524.1|14520.9|14519.9|177
1705301700000|2024-01-15 06:55:00|14521.1|14520.1|14526.9|14525.9|14528.2|14527.2|14520.9|14519.9|249
1705302000000|2024-01-15 07:00:00|14527|14526|14535.4|14534.4|14536.5|14535.5|14526.9|14526|700
1705302300000|2024-01-15 07:05:00|14535.7|14534.7|14541.9|14540.9|14543.3|14542.3|14534.5|14533.5|539
1705302600000|2024-01-15 07:10:00|14542|14541|14544|14543|14548.8|14547.8|14541.4|14540.4|554
1705302900000|2024-01-15 07:15:00|14544.4|14543.4|14544.5|14543.5|14549.8|14548.8|14543.8|14542.8|364
1705303200000|2024-01-15 07:20:00|14544.6|14543.6|14545.4|14544.4|14547.1|14546.1|14542.6|14541.6|380
1705303500000|2024-01-15 07:25:00|14545.6|14544.6|14545.7|14544.7|14548.9|14547.9|14544.8|14543.8|291
1705303800000|2024-01-15 07:30:00|14546.3|14545.3|14549|14548|14553.1|14552.1|14544.2|14543.2|595
1705304100000|2024-01-15 07:35:00|14549.1|14548.1|14547.2|14546.2|14556.6|14555.6|14544.9|14543.9|647
1705304400000|2024-01-15 07:40:00|14547.1|14546.1|14542.4|14541.4|14549.8|14548.8|14541.3|14540.3|432
1705304700000|2024-01-15 07:45:00|14542.5|14541.5|14545.5|14544.5|14548|14547|14542.4|14541.4|304
1705305000000|2024-01-15 07:50:00|14545.6|14544.6|14548.3|14547.3|14550.1|14549.1|14543.8|14542.8|463
1705305300000|2024-01-15 07:55:00|14548.4|14547.4|14545.5|14544.5|14551.2|14550.2|14545.1|14544.1|524
1705305600000|2024-01-15 08:00:00|14545.4|14544.4|14536.7|14535.7|14545.9|14544.9|14534.8|14533.8|628
1705305900000|2024-01-15 08:05:00|14536.8|14535.8|14534.4|14533.4|14538.8|14537.8|14533.6|14532.6|635
1705306200000|2024-01-15 08:10:00|14534.5|14533.5|14537.2|14536.2|14538.7|14537.7|14532.4|14531.4|555
1705306500000|2024-01-15 08:15:00|14537.3|14536.3|14544.8|14543.8|14545.2|14544.2|14536.4|14535.4|558
1705306800000|2024-01-15 08:20:00|14544.7|14543.7|14542.2|14541.2|14546.2|14545.2|14542.1|14541.1|441
1705307100000|2024-01-15 08:25:00|14542.6|14541.6|14541.9|14540.9|14543.2|14542.2|14540.8|14539.8|318
1705307400000|2024-01-15 08:30:00|14542|14541|14543.8|14542.8|14546.2|14545.2|14537.7|14536.7|623
1705307700000|2024-01-15 08:35:00|14544.1|14543.1|14540.2|14539.2|14546.2|14545.2|14539.1|14538.1|446
1705308000000|2024-01-15 08:40:00|14540.1|14539.1|14537.7|14536.7|14542.8|14541.8|14537.1|14536.1|574
1705308300000|2024-01-15 08:45:00|14537.8|14536.8|14540.2|14539.2|14542.3|14541.3|14537.3|14536.3|342
1705308600000|2024-01-15 08:50:00|14540.1|14539.1|14543.9|14542.9|14545.2|14544.2|14538.8|14537.8|329
1705308900000|2024-01-15 08:55:00|14544|14543|14544.6|14543.6|14546.6|14545.6|14543|14542|425
1705309200000|2024-01-15 09:00:00|14544.7|14543.7|14551.3|14550.3|14555.3|14554.3|14543.5|14542.5|632
1705309500000|2024-01-15 09:05:00|14551.6|14550.6|14553.5|14552.5|14558.5|14557.5|14549.9|14548.9|417
1705309800000|2024-01-15 09:10:00|14553.6|14552.6|14554.7|14553.7|14554.8|14553.8|14552.3|14551.3|305
1705310100000|2024-01-15 09:15:00|14554.8|14553.8|14553.1|14552.1|14558.1|14557.1|14552.8|14551.8|392
1705310400000|2024-01-15 09:20:00|14553|14552|14553.7|14552.7|14555.9|14554.9|14551|14550|314
1705310700000|2024-01-15 09:25:00|14553.8|14552.8|14553.6|14552.6|14555.2|14554.2|14551.4|14550.4|284
1705311000000|2024-01-15 09:30:00|14553.7|14552.7|14552.6|14551.6|14554.3|14553.3|14548.9|14547.9|418
1705311300000|2024-01-15 09:35:00|14552.8|14551.8|14563.2|14562.2|14565.3|14564.3|14552.3|14551.3|414
1705311600000|2024-01-15 09:40:00|14563.6|14562.6|14566.4|14565.4|14568.5|14567.5|14562.8|14561.8|396
1705311900000|2024-01-15 09:45:00|14566.6|14565.6|14574.3|14573.3|14575.2|14574.2|14566.6|14565.6|604
1705312200000|2024-01-15 09:50:00|14574.5|14573.5|14568.3|14567.3|14576.9|14575.9|14566.9|14565.9|654
1705312500000|2024-01-15 09:55:00|14568.4|14567.4|14567.1|14566.1|14570|14569|14566|14565|486
1705312800000|2024-01-15 10:00:00|14567|14566|14577.3|14576.3|14579.1|14578.1|14566.8|14565.8|539
1705313100000|2024-01-15 10:05:00|14577.2|14576.2|14575.2|14574.2|14577.3|14576.3|14572.6|14571.6|355
1705313400000|2024-01-15 10:10:00|14575.3|14574.3|14576.4|14575.4|14578|14577|14573.6|14572.6|391
1705313700000|2024-01-15 10:15:00|14576.8|14575.8|14578.2|14577.2|14583.1|14582.1|14576.8|14575.8|510
1705314000000|2024-01-15 10:20:00|14577.8|14576.8|14574.8|14573.8|14578.6|14577.6|14574.7|14573.7|373
1705314300000|2024-01-15 10:25:00|14574.9|14573.9|14572.8|14571.8|14574.9|14573.9|14571.6|14570.6|375
1705314600000|2024-01-15 10:30:00|14572.9|14571.9|14570.2|14569.2|14573.6|14572.6|14567|14566|437
1705314900000|2024-01-15 10:35:00|14570.1|14569.1|14571|14570|14573.1|14572.1|14569.7|14568.7|336
1705315200000|2024-01-15 10:40:00|14571.1|14570.1|14572.1|14571.1|14573.7|14572.7|14570.7|14569.7|270
1705315500000|2024-01-15 10:45:00|14572|14571|14572.3|14571.3|14575.1|14574.1|14570.6|14569.6|310
1705315800000|2024-01-15 10:50:00|14572.5|14571.5|14569.5|14568.5|14572.6|14571.6|14569.5|14568.5|249
1705316100000|2024-01-15 10:55:00|14569.6|14568.6|14568|14567|14569.6|14568.6|14565.6|14564.6|344
1705316400000|2024-01-15 11:00:00|14567.9|14566.9|14563.6|14562.6|14567.9|14566.9|14562.9|14561.9|395
1705316700000|2024-01-15 11:05:00|14564.1|14563.1|14566.3|14565.3|14567.6|14566.6|14563|14562|221
1705317000000|2024-01-15 11:10:00|14566.6|14565.6|14564.6|14563.6|14566.8|14565.8|14564.1|14563.1|228
1705317300000|2024-01-15 11:15:00|14564.5|14563.5|14567.9|14566.9|14568|14567|14563.4|14562.4|284
1705317600000|2024-01-15 11:20:00|14568|14567|14564.9|14564.2|14570.2|14569.2|14564.8|14563.9|318
1705317900000|2024-01-15 11:25:00|14565|14564|14562|14561|14565|14564|14559.5|14558.5|444
1705318200000|2024-01-15 11:30:00|14561.9|14560.9|14560.9|14559.9|14564.4|14563.4|14559.6|14558.6|313
1705318500000|2024-01-15 11:35:00|14560.8|14559.8|14556.4|14555.4|14561.1|14560.1|14555.9|14554.9|296
1705318800000|2024-01-15 11:40:00|14556.3|14555.3|14558.1|14557.1|14559.5|14558.5|14555.2|14554.2|341
1705319100000|2024-01-15 11:45:00|14558|14557|14561.4|14560.4|14563|14562|14558|14557|289
1705319400000|2024-01-15 11:50:00|14561.2|14560.2|14566.4|14565.4|14567.6|14566.6|14561.1|14560.1|405
1705319700000|2024-01-15 11:55:00|14566.2|14565.2|14567.8|14566.8|14569.5|14568.5|14565.7|14564.7|400
1705320000000|2024-01-15 12:00:00|14567.9|14566.9|14578.5|14577.5|14580.9|14579.9|14567.3|14566.3|382
1705320300000|2024-01-15 12:05:00|14578.4|14577.4|14581.2|14580.2|14582.3|14581.3|14575.1|14574.1|346
1705320600000|2024-01-15 12:10:00|14581.7|14580.7|14576.2|14575.2|14581.9|14580.9|14575.5|14574.5|404
1705320900000|2024-01-15 12:15:00|14576.1|14575.1|14577.3|14576.3|14577.4|14576.4|14572.4|14571.4|375
1705321200000|2024-01-15 12:20:00|14577.2|14576.2|14578.4|14577.4|14581.9|14580.9|14575.9|14574.9|424
1705321500000|2024-01-15 12:25:00|14578.5|14577.5|14587.8|14586.8|14588|14587|14578.4|14577.4|555
1705321800000|2024-01-15 12:30:00|14587.9|14586.9|14589.3|14588.3|14592|14591|14585.8|14584.8|573
1705322100000|2024-01-15 12:35:00|14589.2|14588.2|14585.8|14584.8|14589.5|14588.5|14585.7|14584.7|483
1705322400000|2024-01-15 12:40:00|14585.9|14584.9|14589.3|14588.3|14590|14589|14582.5|14581.5|505
1705322700000|2024-01-15 12:45:00|14589.2|14588.2|14586.8|14585.8|14590|14589|14586.8|14585.8|312
1705323000000|2024-01-15 12:50:00|14586.9|14585.9|14580.8|14579.8|14586.9|14585.9|14579.4|14578.4|451
1705323300000|2024-01-15 12:55:00|14580.9|14579.9|14585.1|14584.1|14589.5|14588.5|14580.9|14579.9|536
1705323600000|2024-01-15 13:00:00|14585|14584|14587.9|14586.9|14590|14589|14584.3|14583.3|640
1705323900000|2024-01-15 13:05:00|14587.8|14586.8|14589|14588|14589.6|14588.6|14585.6|14584.6|501
1705324200000|2024-01-15 13:10:00|14588.9|14587.9|14587.6|14586.6|14591.2|14590.2|14584.5|14583.5|518
1705324500000|2024-01-15 13:15:00|14587.3|14586.3|14585.8|14584.8|14587.7|14586.7|14583.1|14582.1|489
1705324800000|2024-01-15 13:20:00|14585.7|14584.7|14586.7|14585.7|14589.2|14588.2|14584.2|14583.2|352
1705325100000|2024-01-15 13:25:00|14586.5|14585.5|14586.5|14585.5|14587.5|14586.5|14583.9|14582.9|345
1705325400000|2024-01-15 13:30:00|14586.3|14585.3|14582.2|14581.2|14587.7|14586.7|14579.2|14578.2|442
1705325700000|2024-01-15 13:35:00|14582.3|14581.3|14584.7|14583.7|14585.6|14584.6|14578.7|14577.7|405
1705326000000|2024-01-15 13:40:00|14584.8|14583.8|14585.1|14584.1|14587.6|14586.6|14584.5|14583.5|362
1705326300000|2024-01-15 13:45:00|14585|14584|14580.3|14579.3|14585.1|14584.1|14580.1|14579.1|320
1705326600000|2024-01-15 13:50:00|14580.2|14579.2|14577.1|14576.1|14580.2|14579.2|14575.8|14574.8|384
1705326900000|2024-01-15 13:55:00|14577|14576|14578.9|14577.9|14580.2|14579.2|14574.3|14573.3|455
1705327200000|2024-01-15 14:00:00|14578.8|14577.8|14584.1|14583.1|14585.2|14584.2|14575.3|14574.3|472
1705327500000|2024-01-15 14:05:00|14584.5|14583.5|14581.3|14580.3|14586.9|14585.9|14581|14580|445
1705327800000|2024-01-15 14:10:00|14581.5|14580.5|14583|14582|14585|14584|14581.3|14580.3|322
1705328100000|2024-01-15 14:15:00|14583.2|14582.2|14588.8|14587.8|14589|14588|14582.7|14581.7|467
1705328400000|2024-01-15 14:20:00|14588.9|14587.9|14587.2|14586.2|14593.5|14592.5|14586.8|14585.8|464
1705328700000|2024-01-15 14:25:00|14587.1|14586.1|14591.2|14590.2|14591.3|14590.3|14585.6|14584.6|435
1705329000000|2024-01-15 14:30:00|14591.3|14590.3|14593.4|14592.4|14594.7|14593.7|14589.5|14588.5|300
1705329300000|2024-01-15 14:35:00|14593.3|14592.3|14592.2|14591.2|14594.8|14593.8|14592.2|14591.2|371
1705329600000|2024-01-15 14:40:00|14592.1|14591.1|14590.7|14589.7|14592.1|14591.1|14586.1|14585.1|407
1705329900000|2024-01-15 14:45:00|14590.8|14589.8|14590.9|14589.9|14591.6|14590.6|14587.8|14586.8|419
1705330200000|2024-01-15 14:50:00|14591.1|14590.1|14589.8|14588.8|14592.7|14591.7|14588.8|14587.8|355
1705330500000|2024-01-15 14:55:00|14589.9|14588.9|14588.2|14587.2|14589.9|14588.9|14585.6|14584.6|372
1705330800000|2024-01-15 15:00:00|14588.1|14587.1|14588.6|14587.6|14591.6|14590.6|14586.8|14585.8|496
1705331100000|2024-01-15 15:05:00|14588.7|14587.7|14586.7|14585.7|14589.1|14588.1|14582.8|14581.8|419
1705331400000|2024-01-15 15:10:00|14586.9|14585.9|14583.6|14582.6|14587.4|14586.4|14582.7|14581.7|475
1705331700000|2024-01-15 15:15:00|14583.4|14582.4|14581.4|14580.4|14583.4|14582.4|14580|14579|303
1705332000000|2024-01-15 15:20:00|14581.5|14580.5|14576.4|14575.4|14582.6|14581.6|14576.4|14575.4|330
1705332300000|2024-01-15 15:25:00|14576.3|14575.3|14574.2|14573.2|14576.5|14575.5|14572.1|14571.1|385
1705332600000|2024-01-15 15:30:00|14574.1|14573.1|14577.7|14576.7|14578.3|14577.3|14573.7|14572.7|269
1705332900000|2024-01-15 15:35:00|14577.6|14576.6|14577.2|14576.2|14579.7|14578.7|14576.6|14575.6|283
1705333200000|2024-01-15 15:40:00|14577.3|14576.3|14578.5|14577.5|14579.5|14578.5|14574.8|14573.8|328
1705333500000|2024-01-15 15:45:00|14578.6|14577.6|14573.2|14572.2|14578.9|14577.9|14573|14572|414
1705333800000|2024-01-15 15:50:00|14573.1|14572.1|14571.2|14570.2|14573.2|14572.2|14568.2|14567.2|461
1705334100000|2024-01-15 15:55:00|14571.9|14570.9|14579.7|14578.7|14579.7|14578.7|14570.3|14569.3|581
1705334400000|2024-01-15 16:00:00|14579.6|14578.6|14585.4|14584.4|14585.6|14584.6|14577.7|14576.7|543
1705334700000|2024-01-15 16:05:00|14585.5|14584.5|14579.8|14578.8|14586.5|14585.5|14578.7|14577.7|406
1705335000000|2024-01-15 16:10:00|14580|14579|14581.9|14580.9|14583.5|14582.5|14579.1|14578.1|365
1705335300000|2024-01-15 16:15:00|14581.8|14580.8|14582.4|14581.4|14583|14582|14580.7|14579.7|284
1705335600000|2024-01-15 16:20:00|14582.3|14581.3|14581.4|14580.4|14583.4|14582.4|14580.6|14579.6|136
1705335900000|2024-01-15 16:25:00|14581.5|14580.5|14578.3|14577.3|14582.3|14581.3|14578.1|14577.1|181
1705336200000|2024-01-15 16:30:00|14578.1|14577.1|14576.6|14575.6|14580.3|14579.3|14575.9|14574.9|270
1705336500000|2024-01-15 16:35:00|14576.7|14575.7|14578.3|14577.3|14578.9|14577.9|14576.5|14575.5|189
1705336800000|2024-01-15 16:40:00|14578.2|14577.2|14579.2|14578.2|14579.5|14578.5|14575.2|14574.2|206
1705337100000|2024-01-15 16:45:00|14579.3|14578.3|14575.1|14574.1|14580.1|14579.1|14574.4|14573.4|244
1705337400000|2024-01-15 16:50:00|14575.2|14574.2|14577.1|14576.1|14577.5|14576.5|14574.4|14573.4|222
1705337700000|2024-01-15 16:55:00|14577.2|14576.2|14576.6|14575.6|14577.6|14576.6|14576.4|14575.4|219
1705338000000|2024-01-15 17:00:00|14576.4|14575.4|14574.1|14573.1|14576.7|14575.7|14572|14571|255
1705338300000|2024-01-15 17:05:00|14574|14573|14573.5|14572.5|14574.1|14573.1|14571.9|14570.9|150
1705338600000|2024-01-15 17:10:00|14573.6|14572.6|14573.5|14572.5|14575.5|14574.5|14571.9|14570.9|214
1705338900000|2024-01-15 17:15:00|14573.4|14572.4|14573.5|14572.5|14573.6|14572.6|14570.7|14569.7|216
1705339200000|2024-01-15 17:20:00|14573.4|14572.4|14572.2|14571.2|14573.6|14572.6|14571.2|14570.2|194
1705339500000|2024-01-15 17:25:00|14572.1|14571.1|14569.2|14568.2|14572.5|14571.5|14569.2|14568.2|159
1705339800000|2024-01-15 17:30:00|14569.1|14568.1|14571.5|14570.5|14572.3|14571.3|14568.6|14567.6|207
1705340100000|2024-01-15 17:35:00|14571.7|14570.7|14570.9|14569.9|14573|14572|14570.2|14569.2|149
1705340400000|2024-01-15 17:40:00|14571.4|14570.4|14572|14571|14572.4|14571.4|14570.7|14569.7|168
1705340700000|2024-01-15 17:45:00|14572.1|14571.1|14575.3|14574.3|14575.3|14574.3|14571.8|14570.8|142
1705341000000|2024-01-15 17:50:00|14575.2|14574.2|14577.1|14576.1|14579.3|14578.3|14574.4|14573.4|165
1705341300000|2024-01-15 17:55:00|14577|14576|14578.7|14577.7|14581.3|14580.3|14576.9|14575.9|222
1705341600000|2024-01-15 18:00:00|14578.6|14577.6|14579.1|14578.1|14580.2|14579.2|14578.5|14577.5|124
1705341900000|2024-01-15 18:05:00|14578.8|14577.8|14579.1|14578.1|14579.4|14578.4|14578.6|14577.6|74
1705342200000|2024-01-15 18:10:00|14579|14578|14579.2|14578.2|14579.6|14578.6|14579|14578|31
1705342500000|2024-01-15 18:15:00|14579.1|14578.1|14579.3|14578.3|14579.3|14578.3|14579.1|14578.1|12
1705342800000|2024-01-15 18:20:00|14579.2|14578.2|14579.4|14578.4|14579.5|14578.5|14579|14578|32
1705343100000|2024-01-15 18:25:00|14579.3|14578.3|14580.1|14579.1|14580.8|14579.8|14579.3|14578.3|56
1705343400000|2024-01-15 18:30:00|14580.3|14579.3|14580|14579|14580.5|14579.5|14579.8|14578.8|89
1705343700000|2024-01-15 18:35:00|14579.9|14578.9|14578.7|14577.7|14580|14579|14578.4|14577.4|64
1705344000000|2024-01-15 18:40:00|14578.6|14577.6|14579.2|14578.2|14579.2|14578.2|14578.6|14577.6|10
1705344300000|2024-01-15 18:45:00|14579.1|14578.1|14578.4|14577.4|14579.2|14578.2|14578.2|14577.2|13
1705344600000|2024-01-15 18:50:00|14579.2|14578.2|14577.3|14576.3|14579.5|14578.5|14577.3|14576.3|100
1705344900000|2024-01-15 18:55:00|14577.4|14576.4|14577.9|14576.9|14578.3|14577.3|14576.2|14575.2|108
1705345200000|2024-01-15 19:00:00|14577.8|14576.8|14580.1|14579.1|14580.4|14579.4|14577.7|14576.7|125
1705345500000|2024-01-15 19:05:00|14580.2|14579.2|14579.4|14578.4|14580.2|14579.2|14579.3|14578.3|52
1705345800000|2024-01-15 19:10:00|14579.3|14578.3|14577.9|14576.9|14579.4|14578.4|14577.9|14576.9|54
1705346100000|2024-01-15 19:15:00|14578.2|14577.2|14577.9|14576.9|14578.8|14577.8|14577.7|14576.7|82
1705346400000|2024-01-15 19:20:00|14577.8|14576.8|14579.2|14578.2|14579.2|14578.2|14577.7|14576.7|78
1705346700000|2024-01-15 19:25:00|14579.1|14578.1|14578.9|14577.9|14579.3|14578.3|14578.6|14577.6|31
1705347000000|2024-01-15 19:30:00|14579|14578|14579.1|14578.1|14579.3|14578.3|14578.9|14577.9|40
1705347300000|2024-01-15 19:35:00|14579.2|14578.2|14579.2|14578.2|14579.2|14578.2|14579.1|14578.1|29
1705347600000|2024-01-15 19:40:00|14579.1|14578.1|14579.1|14578.1|14579.3|14578.3|14578.9|14577.9|48
1705347900000|2024-01-15 19:45:00|14579|14578|14579.3|14578.3|14579.4|14578.4|14579|14578|71
1705348200000|2024-01-15 19:50:00|14579.2|14578.2|14580.8|14579.8|14581.2|14580.2|14579.2|14578.2|81
1705348500000|2024-01-15 19:55:00|14580.7|14579.7|14580|14579|14580.7|14579.7|14579.2|14578.2|77
1705348800000|2024-01-15 20:00:00|14579.8|14578.8|14580|14579|14580.2|14579.2|14579.4|14578.4|82
1705349100000|2024-01-15 20:05:00|14580.1|14579.1|14579.7|14578.7|14580.3|14579.3|14579.2|14578.2|68
1705349400000|2024-01-15 20:10:00|14580|14579|14580.3|14579.3|14580.3|14579.3|14579.2|14578.2|24
1705349700000|2024-01-15 20:15:00|14580.4|14579.4|14580.5|14579.5|14580.5|14579.5|14579.6|14578.6|22
1705350000000|2024-01-15 20:20:00|14580.4|14579.4|14581|14580|14581.5|14580.5|14580.4|14579.4|75
1705350300000|2024-01-15 20:25:00|14581.1|14580.1|14579.5|14578.5|14581.1|14580.1|14579.5|14578.5|19
1705350600000|2024-01-15 20:30:00|14579.6|14578.6|14579.8|14578.8|14580.6|14579.6|14579.5|14578.5|36
1705350900000|2024-01-15 20:35:00|14579.9|14578.9|14579.9|14578.9|14580.1|14579.1|14579.4|14578.4|50
1705351200000|2024-01-15 20:40:00|14579.8|14578.8|14580|14579|14580.2|14579.2|14579.7|14578.7|50
1705351500000|2024-01-15 20:45:00|14579.9|14578.9|14579.9|14578.9|14580.1|14579.1|14579.8|14578.8|10
1705351800000|2024-01-15 20:50:00|14579.8|14578.8|14579.9|14578.9|14580.1|14579.1|14579.6|14578.6|24
1705352100000|2024-01-15 20:55:00|14580.1|14579.1|14580.2|14579.2|14580.5|14579.5|14579.4|14578.4|51
1705352400000|2024-01-15 21:00:00|14580.1|14579.1|14580.4|14579.4|14580.5|14579.5|14579.9|14578.9|33
1705352700000|2024-01-15 21:05:00|14580.5|14579.5|14580|14579|14580.5|14579.5|14579.7|14578.7|15
1705353000000|2024-01-15 21:10:00|14579.9|14578.9|14579.6|14578.6|14580.2|14579.2|14579.5|14578.5|17
1705353300000|2024-01-15 21:15:00|14579.8|14578.8|14579.4|14578.4|14580|14579|14579.3|14578.3|35
1705353600000|2024-01-15 21:20:00|14579.3|14578.3|14578.7|14577.7|14579.3|14578.3|14578.5|14577.5|25
1705353900000|2024-01-15 21:25:00|14578.8|14577.8|14579.7|14578.7|14579.7|14578.7|14578.6|14577.6|62
1705354200000|2024-01-15 21:30:00|14579.6|14578.6|14578.5|14577.5|14579.6|14578.6|14578.2|14577.2|125
1705354500000|2024-01-15 21:35:00|14578.4|14577.4|14578.4|14577.4|14578.5|14577.5|14578.4|14577.4|13
1705354800000|2024-01-15 21:40:00|14578.5|14577.5|14578.4|14577.4|14579.3|14578.3|14578.2|14577.2|44
1705355100000|2024-01-15 21:45:00|14579|14578|14578.5|14577.5|14580.3|14579.3|14578.5|14577.5|24
1705355400000|2024-01-15 21:50:00|14577.6|14576.6|14578.4|14577.4|14578.4|14577.4|14577.4|14576.4|43
1705355700000|2024-01-15 21:55:00|14578.3|14577.3|14577.3|14570.3|14581.2|14577.9|14577.1|14570.1|124
1705356000000|2024-01-15 22:00:00|14577.5|14570.5|14576.4|14569.4|14577.5|14570.5|14576.4|14569.4|12
1705356300000|2024-01-15 22:05:00|14576.2|14569.2|14576.1|14569.1|14576.3|14569.3|14575.6|14568.6|19
1705356600000|2024-01-15 22:10:00|14576.2|14569.2|14576.9|14569.9|14576.9|14569.9|14575.8|14568.8|15
1705356900000|2024-01-15 22:15:00|14576.8|14569.8|14577|14570|14577|14570|14576.8|14569.8|11
1705357200000|2024-01-15 22:20:00|14578.6|14571.6|14579.2|14572.2|14579.4|14572.4|14578.6|14571.6|13
1705357500000|2024-01-15 22:25:00|14579.3|14572.3|14579.2|14572.2|14579.3|14572.3|14579.1|14572.1|4
1705357800000|2024-01-15 22:30:00|14579.1|14572.1|14579.5|14572.5|14579.6|14572.6|14579.1|14572.1|24
1705358100000|2024-01-15 22:35:00|14579.6|14572.6|14578.2|14571.2|14579.6|14572.6|14577.4|14570.4|13
1705358400000|2024-01-15 22:40:00|14578.3|14571.3|14578.5|14571.5|14578.5|14571.5|14578.3|14571.3|3
1705358700000|2024-01-15 22:45:00|14578.6|14571.6|14579.5|14572.5|14579.5|14572.5|14576.4|14569.4|63
1705359000000|2024-01-15 22:50:00|14579.4|14572.4|14579.5|14572.5|14579.5|14572.5|14579.1|14572.1|15
1705359300000|2024-01-15 22:55:00|14579.4|14572.4|14578.2|14571.2|14579.5|14573.3|14578|14571|36
1705359600000|2024-01-15 23:00:00|14577.9|14570.9|14578.4|14576.4|14580.6|14577.3|14576.2|14570.5|198
1705359900000|2024-01-15 23:05:00|14577.9|14576.9|14576.6|14575.6|14577.9|14576.9|14576.1|14575.1|58
1705360200000|2024-01-15 23:10:00|14576.5|14575.5|14577|14576|14577.1|14576.1|14575.9|14574.9|72
1705360500000|2024-01-15 23:15:00|14576.9|14575.9|14581.4|14580.4|14582.7|14581.7|14576.8|14575.8|127
1705360800000|2024-01-15 23:20:00|14581.3|14580.3|14580|14579|14581.5|14580.5|14579.4|14578.4|67
1705361100000|2024-01-15 23:25:00|14579.9|14578.9|14585.3|14584.3|14586.1|14585.1|14579.9|14578.9|146
1705361400000|2024-01-15 23:30:00|14585.2|14584.2|14584.3|14583.3|14587.9|14586.9|14582.8|14581.8|212
1705361700000|2024-01-15 23:35:00|14584.5|14583.5|14586.7|14585.7|14587.3|14586.3|14583.4|14582.4|214
1705362000000|2024-01-15 23:40:00|14586.8|14585.8|14584.7|14583.7|14586.9|14585.9|14583.6|14582.6|203
1705362300000|2024-01-15 23:45:00|14584.6|14583.6|14583.3|14582.3|14584.6|14583.6|14581.8|14580.8|224
1705362600000|2024-01-15 23:50:00|14583.4|14582.4|14579.8|14578.8|14583.5|14582.5|14579|14578|252
1705362900000|2024-01-15 23:55:00|14579.9|14578.9|14580.2|14579.2|14580.8|14579.8|14578.8|14577.8|225
1705363200000|2024-01-16 00:00:00|14580|14579|14575.9|14574.9|14580.6|14579.6|14573.7|14572.7|543
1705363500000|2024-01-16 00:05:00|14576|14575|14567.7|14566.7|14576.1|14575.1|14567.1|14566.1|473
1705363800000|2024-01-16 00:10:00|14567.6|14566.6|14561.2|14560.2|14567.9|14566.9|14559.3|14558.3|605
1705364100000|2024-01-16 00:15:00|14561.3|14560.3|14563.8|14562.8|14564.5|14563.5|14559.2|14558.2|435
1705364400000|2024-01-16 00:20:00|14563.9|14562.9|14566.8|14565.8|14567.9|14566.9|14561.9|14560.9|523
1705364700000|2024-01-16 00:25:00|14566.4|14565.4|14573.4|14572.4|14574.4|14573.4|14565.2|14564.2|430
1705365000000|2024-01-16 00:30:00|14573.3|14572.3|14571.2|14570.2|14574.3|14573.3|14570.6|14569.6|356
1705365300000|2024-01-16 00:35:00|14571|14570|14576.9|14575.9|14579.2|14578.2|14570.3|14569.3|511
1705365600000|2024-01-16 00:40:00|14577|14576|14577.1|14576.1|14579.6|14578.6|14575.9|14574.9|522
1705365900000|2024-01-16 00:45:00|14577|14576|14579.4|14578.4|14580.1|14579.1|14576.3|14575.3|350
1705366200000|2024-01-16 00:50:00|14579.5|14578.5|14584.9|14583.9|14586.1|14585.1|14579.3|14578.3|791
1705366500000|2024-01-16 00:55:00|14584.6|14583.6|14585.3|14584.3|14587.5|14586.5|14583.4|14582.4|647
1705366800000|2024-01-16 01:00:00|14585.4|14584.4|14590.6|14589.6|14593.3|14592.3|14580.7|14579.7|709
1705367100000|2024-01-16 01:05:00|14590.9|14589.9|14603.8|14602.8|14611.8|14610.8|14590.6|14589.6|1015
1705367400000|2024-01-16 01:10:00|14603.7|14602.7|14593.7|14592.7|14606.4|14605.4|14591.5|14590.5|779
1705367700000|2024-01-16 01:15:00|14593.6|14592.6|14593.7|14592.7|14596.4|14595.4|14590.5|14589.5|709
1705368000000|2024-01-16 01:20:00|14593.5|14592.5|14585.6|14584.6|14597.4|14596.4|14585.6|14584.6|657
1705368300000|2024-01-16 01:25:00|14585.5|14584.5|14585.9|14584.9|14589.2|14588.2|14584.1|14583.1|618
1705368600000|2024-01-16 01:30:00|14585.7|14584.7|14582.1|14581.1|14590.4|14589.4|14582|14581|633
1705368900000|2024-01-16 01:35:00|14582.3|14581.3|14582.6|14581.6|14584.9|14583.9|14580.9|14579.9|625
1705369200000|2024-01-16 01:40:00|14582.9|14581.9|14584.4|14583.4|14586.7|14585.7|14580.6|14579.6|494
1705369500000|2024-01-16 01:45:00|14584.5|14583.5|14585.2|14584.2|14589.2|14588.2|14583.9|14582.9|427
1705369800000|2024-01-16 01:50:00|14585.1|14584.1|14583.9|14582.9|14587.2|14586.2|14582.3|14581.3|546
1705370100000|2024-01-16 01:55:00|14583.7|14582.7|14590.7|14589.7|14591.3|14590.3|14583.3|14582.3|465
1705370400000|2024-01-16 02:00:00|14590.9|14589.9|14597.5|14596.5|14597.9|14596.9|14590|14589|491
1705370700000|2024-01-16 02:05:00|14597.6|14596.6|14596.3|14595.3|14598.1|14597.1|14594.3|14593.3|382
1705371000000|2024-01-16 02:10:00|14596.4|14595.4|14600.3|14599.3|14602.1|14601.1|14594.3|14593.3|445
1705371300000|2024-01-16 02:15:00|14600.2|14599.2|14604.3|14603.3|14607.7|14606.7|14600.2|14599.2|455
1705371600000|2024-01-16 02:20:00|14604.2|14603.2|14617.6|14616.6|14620.3|14619.3|14602.3|14601.3|640
1705371900000|2024-01-16 02:25:00|14617.5|14616.5|14610.8|14609.8|14618.1|14617.1|14608.4|14607.4|574
1705372200000|2024-01-16 02:30:00|14610.9|14609.9|14617.6|14616.6|14619.2|14618.2|14608.7|14607.7|616
1705372500000|2024-01-16 02:35:00|14617.7|14616.7|14611|14610|14617.9|14616.9|14610.5|14609.5|524
1705372800000|2024-01-16 02:40:00|14610.9|14609.9|14612.2|14611.2|14614.1|14613.1|14610.1|14609.1|446
1705373100000|2024-01-16 02:45:00|14612.3|14611.3|14610.9|14609.9|14615.9|14614.9|14609.8|14608.8|338
1705373400000|2024-01-16 02:50:00|14611|14610|14609.3|14608.3|14611.9|14610.9|14607.1|14606.1|469
1705373700000|2024-01-16 02:55:00|14609.2|14608.2|14605.7|14604.7|14609.8|14608.8|14604.7|14603.7|454
1705374000000|2024-01-16 03:00:00|14605.6|14604.6|14602.4|14601.4|14605.6|14604.6|14594|14593|609
1705374300000|2024-01-16 03:05:00|14602.5|14601.5|14604.5|14603.5|14607.8|14606.8|14602.3|14601.3|413
1705374600000|2024-01-16 03:10:00|14604.6|14603.6|14606.5|14605.5|14606.8|14605.8|14600.7|14599.7|310
1705374900000|2024-01-16 03:15:00|14606.6|14605.6|14606|14605|14608.6|14607.6|14605.2|14604.2|391
1705375200000|2024-01-16 03:20:00|14605.9|14604.9|14611.4|14610.4|14612.1|14611.1|14605.7|14604.7|472
1705375500000|2024-01-16 03:25:00|14611.6|14610.6|14614|14613|14617.9|14616.9|14611.6|14610.6|451
1705375800000|2024-01-16 03:30:00|14614.6|14613.6|14614|14613|14616.7|14615.7|14612.9|14611.9|422
1705376100000|2024-01-16 03:35:00|14613.9|14612.9|14613.4|14612.4|14615.4|14614.4|14610.9|14609.9|374
1705376400000|2024-01-16 03:40:00|14613.3|14612.3|14612.8|14611.8|14615.3|14614.3|14611.6|14610.6|374
1705376700000|2024-01-16 03:45:00|14612.9|14611.9|14609.6|14608.6|14612.9|14611.9|14606.7|14605.7|235
1705377000000|2024-01-16 03:50:00|14609.5|14608.5|14608.2|14607.2|14609.6|14608.6|14605.3|14604.3|268
1705377300000|2024-01-16 03:55:00|14608.1|14607.1|14610.5|14609.5|14613|14612|14606.6|14605.6|257
1705377600000|2024-01-16 04:00:00|14610.1|14609.1|14612.1|14611.1|14613|14612|14610|14609|271
1705377900000|2024-01-16 04:05:00|14612.2|14611.2|14613.6|14612.6|14614.4|14613.4|14609.6|14608.6|283
1705378200000|2024-01-16 04:10:00|14613.7|14612.7|14613.7|14612.7|14614.3|14613.3|14611|14610|234
1705378500000|2024-01-16 04:15:00|14613.6|14612.6|14613|14612|14616|14615|14612.8|14611.8|258
1705378800000|2024-01-16 04:20:00|14613.1|14612.1|14617.6|14616.6|14619.6|14618.6|14611.8|14610.8|357
1705379100000|2024-01-16 04:25:00|14617.5|14616.5|14617.1|14616.1|14618.7|14617.7|14615.8|14614.8|231
1705379400000|2024-01-16 04:30:00|14617.2|14616.2|14620.7|14619.7|14623.9|14622.9|14616.4|14615.4|305
1705379700000|2024-01-16 04:35:00|14620.9|14619.9|14617.2|14616.2|14621|14620|14616.3|14615.3|288
1705380000000|2024-01-16 04:40:00|14617.3|14616.3|14618.6|14617.6|14621.2|14620.2|14617.3|14616.3|287
1705380300000|2024-01-16 04:45:00|14618.7|14617.7|14612.9|14611.9|14619.3|14618.3|14612.9|14611.9|274
1705380600000|2024-01-16 04:50:00|14613|14612|14612.6|14611.6|14616.5|14615.5|14610|14609|264
1705380900000|2024-01-16 04:55:00|14612.5|14611.5|14611.9|14610.9|14614|14613|14610.7|14609.7|263
1705381200000|2024-01-16 05:00:00|14611.7|14610.7|14612.3|14611.3|14613.7|14612.7|14609.8|14608.8|422
1705381500000|2024-01-16 05:05:00|14612.5|14611.5|14608.9|14607.9|14613.4|14612.4|14608.8|14607.8|246
1705381800000|2024-01-16 05:10:00|14609.6|14608.6|14609.9|14608.9|14614|14613|14607.7|14606.7|276
1705382100000|2024-01-16 05:15:00|14610|14609|14611|14610|14612.4|14611.4|14609.7|14608.7|294
1705382400000|2024-01-16 05:20:00|14610.9|14609.9|14612.2|14611.2|14614.6|14613.6|14609.5|14608.5|237
1705382700000|2024-01-16 05:25:00|14612.3|14611.3|14612.3|14611.3|14613.7|14612.7|14611.6|14610.6|216
1705383000000|2024-01-16 05:30:00|14612|14611|14620.2|14619.2|14620.4|14619.4|14612|14611|282
1705383300000|2024-01-16 05:35:00|14620.3|14619.3|14622.1|14621.1|14624.1|14623.1|14620|14619|312
1705383600000|2024-01-16 05:40:00|14622.3|14621.3|14626.8|14625.8|14627.9|14626.9|14622.3|14621.3|345
1705383900000|2024-01-16 05:45:00|14626.9|14625.9|14621.1|14620.1|14626.9|14625.9|14621|14620|334
1705384200000|2024-01-16 05:50:00|14621.7|14620.7|14619|14618|14621.8|14620.8|14616.9|14615.9|302
1705384500000|2024-01-16 05:55:00|14619.1|14618.1|14617.2|14616.2|14620.1|14619.1|14615.8|14614.8|421
1705384800000|2024-01-16 06:00:00|14617|14616|14619.5|14618.5|14623.2|14622.2|14617|14616|440
1705385100000|2024-01-16 06:05:00|14619.4|14618.4|14619.3|14618.3|14622.2|14621.2|14618.1|14617.1|351
1705385400000|2024-01-16 06:10:00|14619.1|14618.1|14620.3|14619.3|14621.7|14620.7|14617.9|14616.9|320
1705385700000|2024-01-16 06:15:00|14620.1|14619.1|14619.6|14618.6|14621.6|14620.6|14616.7|14615.7|364
1705386000000|2024-01-16 06:20:00|14619.7|14618.7|14618.3|14617.3|14622.1|14621.1|14617.7|14616.7|357
1705386300000|2024-01-16 06:25:00|14618.4|14617.4|14615.1|14614.1|14619|14618|14614.8|14613.8|239
1705386600000|2024-01-16 06:30:00|14615.5|14614.5|14610.4|14609.4|14616.2|14615.2|14610.1|14609.1|309
1705386900000|2024-01-16 06:35:00|14610.6|14609.6|14608.4|14607.4|14611.8|14610.8|14607|14606|341
1705387200000|2024-01-16 06:40:00|14608.5|14607.5|14614|14613|14614.1|14613.1|14604.5|14603.5|364
1705387500000|2024-01-16 06:45:00|14614.2|14613.2|14613.1|14612.1|14615.1|14614.1|14610.8|14609.8|322
1705387800000|2024-01-16 06:50:00|14613.2|14612.2|14609.6|14608.6|14613.3|14612.3|14607.2|14606.2|401
1705388100000|2024-01-16 06:55:00|14609.7|14608.7|14609.6|14608.6|14610.8|14609.8|14607.1|14606.1|221
1705388400000|2024-01-16 07:00:00|14609.8|14608.8|14605.7|14604.7|14611|14610|14602.6|14601.6|674
1705388700000|2024-01-16 07:05:00|14605.8|14604.8|14609.4|14608.4|14612.1|14611.1|14605.7|14604.7|503
1705389000000|2024-01-16 07:10:00|14609.5|14608.5|14618.8|14617.8|14618.8|14617.8|14609.4|14608.4|614
1705389300000|2024-01-16 07:15:00|14618.9|14617.9|14621|14620|14621.9|14620.9|14618.1|14617.1|601
1705389600000|2024-01-16 07:20:00|14620.6|14619.6|14623.2|14622.2|14625.3|14624.3|14617.9|14616.9|582
1705389900000|2024-01-16 07:25:00|14623.1|14622.1|14616|14615|14624.9|14623.9|14615.8|14614.8|649
1705390200000|2024-01-16 07:30:00|14615.9|14614.9|14614.3|14613.3|14616.4|14615.4|14610.2|14609.2|554
1705390500000|2024-01-16 07:35:00|14614.2|14613.2|14608.2|14607.2|14614.4|14613.4|14607.1|14606.1|458
1705390800000|2024-01-16 07:40:00|14608.4|14607.4|14602.3|14601.3|14608.5|14607.5|14601.2|14600.2|633
1705391100000|2024-01-16 07:45:00|14602.2|14601.2|14606|14605|14609|14608|14600.2|14599.2|536
1705391400000|2024-01-16 07:50:00|14606.1|14605.1|14609.8|14608.8|14610.3|14609.3|14603.8|14602.8|578
1705391700000|2024-01-16 07:55:00|14609.7|14608.7|14616.5|14615.5|14618.3|14617.3|14609.7|14608.7|565
1705392000000|2024-01-16 08:00:00|14616.6|14615.6|14614.1|14613.1|14619.9|14618.9|14609.8|14608.8|685
1705392300000|2024-01-16 08:05:00|14613.8|14612.8|14612.8|14611.8|14615.8|14614.8|14608|14607|782
1705392600000|2024-01-16 08:10:00|14613.1|14612.1|14615.1|14614.1|14619.4|14618.4|14610.8|14609.8|682
1705392900000|2024-01-16 08:15:00|14615|14614|14609.1|14608.1|14615.3|14614.3|14607.2|14606.2|591
1705393200000|2024-01-16 08:20:00|14609.2|14608.2|14610.8|14609.8|14611.8|14610.8|14601.4|14600.4|666
1705393500000|2024-01-16 08:25:00|14610.9|14609.9|14616.4|14615.4|14618.4|14617.4|14608.7|14607.7|697
1705393800000|2024-01-16 08:30:00|14616.3|14615.3|14632.8|14631.8|14633.7|14632.7|14615.9|14614.9|694
1705394100000|2024-01-16 08:35:00|14632.5|14631.5|14642.8|14641.8|14646.2|14645.2|14628.1|14627.1|933
1705394400000|2024-01-16 08:40:00|14643.1|14642.1|14648.1|14647.1|14649.2|14648.2|14643|14642|798
1705394700000|2024-01-16 08:45:00|14648.2|14647.2|14643.8|14642.8|14648.2|14647.2|14642.9|14641.9|670
1705395000000|2024-01-16 08:50:00|14643.7|14642.7|14643.8|14642.8|14645.4|14644.4|14639.8|14638.8|604
1705395300000|2024-01-16 08:55:00|14644|14643|14643.7|14642.7|14647.8|14646.8|14641.6|14640.6|706
1705395600000|2024-01-16 09:00:00|14644|14643|14646.5|14645.5|14647.7|14646.7|14641|14640|888
1705395900000|2024-01-16 09:05:00|14646.6|14645.6|14646.5|14645.5|14654.9|14653.9|14645.3|14644.3|960
1705396200000|2024-01-16 09:10:00|14646.8|14645.8|14646|14645|14655.8|14654.8|14645.2|14644.2|675
1705396500000|2024-01-16 09:15:00|14646.1|14645.1|14645.3|14644.3|14652.9|14651.9|14641.2|14640.2|653
1705396800000|2024-01-16 09:20:00|14645.4|14644.4|14644.6|14643.6|14650.1|14649.1|14642.7|14641.7|690
1705397100000|2024-01-16 09:25:00|14644.7|14643.7|14644.4|14643.4|14646.9|14645.9|14641.2|14640.2|624
1705397400000|2024-01-16 09:30:00|14644.5|14643.5|14647.3|14646.3|14647.9|14646.9|14641.5|14640.5|666
1705397700000|2024-01-16 09:35:00|14647.2|14646.2|14649.8|14648.8|14655.9|14654.9|14647.1|14646.1|649
1705398000000|2024-01-16 09:40:00|14650|14649|14659.6|14658.6|14660.2|14659.2|14648.3|14647.3|711
1705398300000|2024-01-16 09:45:00|14659.5|14658.5|14659.6|14658.6|14664.1|14663.1|14656.2|14655.2|704
1705398600000|2024-01-16 09:50:00|14659.7|14658.7|14652.1|14651.1|14660.6|14659.6|14651.8|14650.8|685
1705398900000|2024-01-16 09:55:00|14652.4|14651.4|14654.4|14653.4|14655.3|14654.3|14650.7|14649.7|398
1705399200000|2024-01-16 10:00:00|14654.5|14653.5|14657.6|14656.6|14659.6|14658.6|14653.8|14652.8|631
1705399500000|2024-01-16 10:05:00|14657.7|14656.7|14654.2|14653.2|14657.7|14656.7|14653|14652|591
1705399800000|2024-01-16 10:10:00|14654.3|14653.3|14660|14659|14662.4|14661.4|14652.6|14651.6|657
1705400100000|2024-01-16 10:15:00|14659.9|14658.9|14662.3|14661.3|14665.5|14664.5|14658.2|14657.2|588
1705400400000|2024-01-16 10:20:00|14661.9|14660.9|14661.5|14660.5|14662.3|14661.3|14657.7|14656.7|398
1705400700000|2024-01-16 10:25:00|14661.4|14660.4|14662.2|14661.2|14664|14663|14659.2|14658.2|466
1705401000000|2024-01-16 10:30:00|14662.9|14661.9|14666|14665|14669|14668|14662.9|14661.9|522
1705401300000|2024-01-16 10:35:00|14665.9|14664.9|14667.4|14666.4|14667.5|14666.5|14663.2|14662.2|414
1705401600000|2024-01-16 10:40:00|14667.5|14666.5|14672.1|14671.1|14675|14674|14667.2|14666.2|547
1705401900000|2024-01-16 10:45:00|14672|14671|14674.1|14673.1|14675.7|14674.7|14670.7|14669.7|552
1705402200000|2024-01-16 10:50:00|14673.9|14672.9|14671.1|14670.1|14673.9|14672.9|14669.4|14668.4|458
1705402500000|2024-01-16 10:55:00|14671|14670|14666.9|14665.9|14675|14674|14666.3|14665.3|482
1705402800000|2024-01-16 11:00:00|14666.8|14665.8|14669.3|14668.3|14669.9|14668.9|14664.4|14663.4|509
1705403100000|2024-01-16 11:05:00|14669.2|14668.2|14670.9|14669.9|14672.5|14671.5|14667.1|14666.1|502
1705403400000|2024-01-16 11:10:00|14671|14670|14669.4|14668.4|14672.7|14671.7|14669|14668|435
1705403700000|2024-01-16 11:15:00|14669.3|14668.3|14665.8|14664.8|14669.9|14668.9|14664|14663|540
1705404000000|2024-01-16 11:20:00|14665.7|14664.7|14665.1|14664.1|14668.4|14667.4|14665.1|14664.1|515
1705404300000|2024-01-16 11:25:00|14665.2|14664.2|14663.5|14662.5|14667.6|14666.6|14662.4|14661.4|542
1705404600000|2024-01-16 11:30:00|14663.6|14662.6|14665|14664|14666.8|14665.8|14660.4|14659.4|555
1705404900000|2024-01-16 11:35:00|14665.1|14664.1|14661.3|14660.3|14665.1|14664.1|14659.1|14658.1|540
1705405200000|2024-01-16 11:40:00|14661.2|14660.2|14662.3|14661.3|14664.9|14663.9|14660.2|14659.2|465
1705405500000|2024-01-16 11:45:00|14662.2|14661.2|14665.8|14664.8|14670|14669|14661.4|14660.4|607
1705405800000|2024-01-16 11:50:00|14665.7|14664.7|14664.3|14663.3|14667.1|14666.1|14662.6|14661.9|401
1705406100000|2024-01-16 11:55:00|14664.4|14663.4|14661|14660|14666.7|14665.7|14660.9|14659.9|495
1705406400000|2024-01-16 12:00:00|14661.1|14660.1|14666.4|14665.4|14667.5|14666.5|14659.7|14658.7|467
1705406700000|2024-01-16 12:05:00|14666.3|14665.3|14669.2|14668.2|14673.2|14672.2|14664.4|14663.4|541
1705407000000|2024-01-16 12:10:00|14669.1|14668.1|14676.6|14675.6|14677.5|14676.5|14667.6|14666.6|558
1705407300000|2024-01-16 12:15:00|14676.7|14675.7|14675.6|14674.6|14678|14677|14673.8|14672.8|492
1705407600000|2024-01-16 12:20:00|14675.4|14674.4|14678.7|14677.7|14679.1|14678.1|14675.4|14674.4|484
1705407900000|2024-01-16 12:25:00|14678.6|14677.6|14675.9|14674.9|14679.3|14678.3|14675.4|14674.4|359
1705408200000|2024-01-16 12:30:00|14675.8|14674.8|14673.2|14672.2|14677.8|14676.8|14672.3|14671.3|412
1705408500000|2024-01-16 12:35:00|14673.1|14672.1|14676.8|14675.8|14678.7|14677.7|14672.8|14671.8|334
1705408800000|2024-01-16 12:40:00|14676.9|14675.9|14678.6|14677.9|14679.6|14678.6|14676.7|14675.7|468
1705409100000|2024-01-16 12:45:00|14678.7|14678|14669.8|14668.8|14679|14678|14668.8|14667.8|496
1705409400000|2024-01-16 12:50:00|14669.7|14668.7|14672|14671|14672.2|14671.2|14667.7|14666.7|426
1705409700000|2024-01-16 12:55:00|14672.1|14671.1|14669|14668|14672.4|14671.4|14668|14667|380
1705410000000|2024-01-16 13:00:00|14669.1|14668.1|14671|14670|14673|14672|14667.3|14666.3|628
1705410300000|2024-01-16 13:05:00|14671.1|14670.1|14670.7|14669.7|14673.2|14672.2|14665.4|14664.4|725
1705410600000|2024-01-16 13:10:00|14670.8|14669.8|14674.2|14673.2|14676.2|14675.2|14669.4|14668.4|619
1705410900000|2024-01-16 13:15:00|14674.1|14673.1|14671.7|14670.7|14676.3|14675.3|14670|14669|642
1705411200000|2024-01-16 13:20:00|14671.6|14670.6|14678.7|14677.7|14678.7|14677.7|14668.6|14667.6|799
1705411500000|2024-01-16 13:25:00|14678.8|14677.8|14675.5|14674.5|14679|14678|14673.7|14672.7|598
1705411800000|2024-01-16 13:30:00|14663.3|14657.3|14647.9|14646.9|14663.3|14659.7|14639.8|14638.8|1254
1705412100000|2024-01-16 13:35:00|14648|14647|14642.7|14641.7|14652.9|14651.9|14638.4|14637.4|1296
1705412400000|2024-01-16 13:40:00|14642.8|14641.8|14634.7|14633.7|14646.3|14645.3|14629|14628|1275
1705412700000|2024-01-16 13:45:00|14634.6|14633.6|14651.3|14650.3|14655.5|14654.5|14634|14633|988
1705413000000|2024-01-16 13:50:00|14651.4|14650.4|14657.1|14656.1|14659|14658|14639.7|14638.7|863
1705413300000|2024-01-16 13:55:00|14657.3|14656.3|14663.6|14662.6|14666.9|14665.9|14656.6|14655.6|905
1705413600000|2024-01-16 14:00:00|14663.3|14662.3|14661.2|14660.2|14667|14666|14656.3|14655.3|1193
1705413900000|2024-01-16 14:05:00|14661.3|14660.3|14650.8|14649.8|14664.3|14663.3|14650.8|14649.8|967
1705414200000|2024-01-16 14:10:00|14650.9|14649.9|14653.7|14652.7|14656.5|14655.5|14649.3|14648.3|1005
1705414500000|2024-01-16 14:15:00|14653.6|14652.6|14653.7|14652.7|14660|14659|14651.6|14650.6|964
1705414800000|2024-01-16 14:20:00|14653.8|14652.8|14647|14646|14654.7|14653.7|14644.7|14643.7|920
1705415100000|2024-01-16 14:25:00|14646.9|14645.9|14651.1|14650.1|14652.7|14651.7|14646.4|14645.4|816
1705415400000|2024-01-16 14:30:00|14651.2|14650.2|14650.3|14649.3|14656.5|14655.5|14640.3|14639.3|1227
1705415700000|2024-01-16 14:35:00|14650.4|14649.4|14657.9|14656.9|14660.7|14659.7|14650.2|14649.2|863
1705416000000|2024-01-16 14:40:00|14658.2|14657.2|14660.6|14659.6|14660.9|14659.9|14653.8|14652.8|907
1705416300000|2024-01-16 14:45:00|14660.5|14659.5|14665.6|14664.6|14667|14666|14656.8|14655.8|880
1705416600000|2024-01-16 14:50:00|14665.3|14664.3|14674.6|14673.6|14676.1|14675.1|14664.9|14663.9|856
1705416900000|2024-01-16 14:55:00|14674.5|14673.5|14676.4|14675.4|14678.1|14677.1|14673.2|14672.2|678
1705417200000|2024-01-16 15:00:00|14676.1|14675.1|14671.9|14670.9|14680.4|14679.4|14666.9|14665.9|939
1705417500000|2024-01-16 15:05:00|14671.8|14670.8|14669.2|14668.2|14674.4|14673.4|14665|14664|787
1705417800000|2024-01-16 15:10:00|14669.1|14668.1|14669.1|14668.1|14671.9|14670.9|14666.4|14665.4|647
1705418100000|2024-01-16 15:15:00|14669|14668|14671.1|14670.1|14671.4|14670.4|14664.6|14663.6|695
1705418400000|2024-01-16 15:20:00|14671.2|14670.2|14666.3|14665.3|14671.9|14670.9|14666.1|14665.1|641
1705418700000|2024-01-16 15:25:00|14666|14665|14665.4|14664.4|14667.6|14666.6|14661.4|14660.4|544
1705419000000|2024-01-16 15:30:00|14665.5|14664.5|14673.5|14672.5|14676.2|14675.2|14664.7|14663.7|715
1705419300000|2024-01-16 15:35:00|14673.6|14672.6|14667.8|14666.8|14674.9|14673.9|14666.5|14665.5|601
1705419600000|2024-01-16 15:40:00|14667.7|14666.7|14664.8|14663.8|14670.1|14669.1|14662|14661|686
1705419900000|2024-01-16 15:45:00|14665|14664|14664.7|14663.7|14666.3|14665.3|14660.9|14659.9|701
1705420200000|2024-01-16 15:50:00|14664.6|14663.6|14668|14667|14669.6|14668.6|14663.4|14662.4|732
1705420500000|2024-01-16 15:55:00|14668.1|14667.1|14671.1|14670.1|14672|14671|14666.8|14665.8|725
1705420800000|2024-01-16 16:00:00|14671|14670|14701.9|14700.9|14707.7|14706.7|14670.1|14669.1|1950
1705421100000|2024-01-16 16:05:00|14702.1|14701.1|14703.4|14702.4|14704|14703|14689.9|14688.9|1602
1705421400000|2024-01-16 16:10:00|14703.5|14702.5|14703.5|14702.5|14720|14719|14702.1|14701.1|1517
1705421700000|2024-01-16 16:15:00|14703.4|14702.4|14694.9|14693.9|14707.9|14706.9|14690.3|14689.3|1442
1705422000000|2024-01-16 16:20:00|14694.7|14693.7|14678.5|14677.5|14695|14694|14678|14677|1106
1705422300000|2024-01-16 16:25:00|14678.6|14677.6|14690.5|14689.5|14692.3|14691.3|14678.1|14677.1|1260
1705422600000|2024-01-16 16:30:00|14690.6|14689.6|14685.5|14684.5|14693.4|14692.4|14684.5|14683.5|1129
1705422900000|2024-01-16 16:35:00|14685.3|14684.3|14703.1|14702.1|14704.8|14703.8|14685.3|14684.3|1040
1705423200000|2024-01-16 16:40:00|14703.2|14702.2|14698.8|14697.8|14708.4|14707.4|14697.4|14696.4|942
1705423500000|2024-01-16 16:45:00|14698.7|14697.7|14701.5|14700.5|14705.6|14704.6|14697.7|14696.7|738
1705423800000|2024-01-16 16:50:00|14701.7|14700.7|14698.9|14697.9|14701.8|14700.8|14693.7|14692.7|646
1705424100000|2024-01-16 16:55:00|14699|14698|14701.6|14700.6|14703.1|14702.1|14695.6|14694.6|588
1705424400000|2024-01-16 17:00:00|14701.5|14700.5|14709.3|14708.3|14711.1|14710.1|14699.8|14698.8|562
1705424700000|2024-01-16 17:05:00|14709.6|14708.6|14717.2|14716.2|14720.6|14719.6|14709.6|14708.6|1006
1705425000000|2024-01-16 17:10:00|14717.3|14716.3|14722.5|14721.5|14723.2|14722.2|14716.8|14715.8|822
1705425300000|2024-01-16 17:15:00|14722.8|14721.8|14719.7|14718.7|14723.6|14722.6|14714.4|14713.4|854
1705425600000|2024-01-16 17:20:00|14719.8|14718.8|14720.1|14719.1|14721.3|14720.3|14715.2|14714.2|791
1705425900000|2024-01-16 17:25:00|14720|14719|14723.9|14722.9|14724|14723|14717.2|14716.2|657
1705426200000|2024-01-16 17:30:00|14724.3|14723.3|14725.4|14724.4|14727.1|14726.1|14723.3|14722.3|498
1705426500000|2024-01-16 17:35:00|14725.5|14724.5|14720.2|14719.2|14725.5|14724.5|14716.2|14715.2|635
1705426800000|2024-01-16 17:40:00|14720.1|14719.1|14720.8|14719.8|14721.8|14720.8|14717.8|14716.8|546
1705427100000|2024-01-16 17:45:00|14720.9|14719.9|14726|14725|14726.9|14725.9|14720.3|14719.3|319
1705427400000|2024-01-16 17:50:00|14725.9|14724.9|14724|14723|14727.2|14726.2|14721.2|14720.2|343
1705427700000|2024-01-16 17:55:00|14724.2|14723.2|14726|14725|14727.8|14726.8|14723.7|14722.7|409
1705428000000|2024-01-16 18:00:00|14725.9|14724.9|14719.7|14718.7|14726.1|14725.1|14719.2|14718.2|446
1705428300000|2024-01-16 18:05:00|14719.8|14718.8|14721.9|14720.9|14724.4|14723.4|14719.8|14718.8|473
1705428600000|2024-01-16 18:10:00|14721.8|14720.8|14723.8|14722.8|14725.5|14724.5|14721.7|14720.7|350
1705428900000|2024-01-16 18:15:00|14723.7|14722.7|14721.4|14720.4|14723.7|14722.7|14718|14717|355
1705429200000|2024-01-16 18:20:00|14721.5|14720.5|14718.4|14717.4|14723.7|14722.7|14717.2|14716.2|374
1705429500000|2024-01-16 18:25:00|14718.2|14717.2|14717.6|14716.6|14720.5|14719.5|14717.4|14716.4|345
1705429800000|2024-01-16 18:30:00|14718|14717|14716.5|14715.5|14718.2|14717.2|14714.4|14713.4|342
1705430100000|2024-01-16 18:35:00|14716.4|14715.4|14722.4|14721.4|14722.7|14721.7|14715.5|14714.5|356
1705430400000|2024-01-16 18:40:00|14722.5|14721.5|14727.5|14726.5|14727.6|14726.6|14721.4|14720.4|395
1705430700000|2024-01-16 18:45:00|14727.4|14726.4|14728.2|14727.2|14732.1|14731.1|14726.9|14725.9|457
1705431000000|2024-01-16 18:50:00|14728.1|14727.1|14729.1|14728.1|14731.9|14730.9|14727.7|14726.7|297
1705431300000|2024-01-16 18:55:00|14729.2|14728.2|14728|14727|14731.3|14730.3|14726.3|14725.3|360
1705431600000|2024-01-16 19:00:00|14727.9|14726.9|14727.9|14726.9|14730|14729|14725.8|14724.8|471
1705431900000|2024-01-16 19:05:00|14728.1|14727.1|14728.6|14727.6|14729.1|14728.1|14724.7|14723.7|394
1705432200000|2024-01-16 19:10:00|14728.5|14727.5|14727.8|14726.8|14729.8|14728.8|14726.9|14725.9|363
1705432500000|2024-01-16 19:15:00|14728|14727|14726.3|14725.3|14728.3|14727.3|14724.5|14723.5|348
1705432800000|2024-01-16 19:20:00|14726.2|14725.2|14723.2|14722.2|14726.4|14725.4|14722.8|14721.8|307
1705433100000|2024-01-16 19:25:00|14723.1|14722.1|14724.6|14723.6|14725.1|14724.1|14722.6|14721.6|254
1705433400000|2024-01-16 19:30:00|14724.7|14723.7|14725.5|14724.5|14726.5|14725.5|14724.3|14723.3|234
1705433700000|2024-01-16 19:35:00|14725.6|14724.6|14726.5|14725.5|14726.7|14725.7|14724.2|14723.2|126
1705434000000|2024-01-16 19:40:00|14726.6|14725.6|14726.5|14725.5|14727.6|14726.6|14726.3|14725.3|125
1705434300000|2024-01-16 19:45:00|14726.3|14725.3|14723.4|14722.4|14726.6|14725.6|14723.3|14722.3|234
1705434600000|2024-01-16 19:50:00|14723.3|14722.3|14723.8|14722.8|14724.5|14723.5|14722.4|14721.4|246
1705434900000|2024-01-16 19:55:00|14723.9|14722.9|14725.8|14724.8|14727|14726|14723.3|14722.3|309
1705435200000|2024-01-16 20:00:00|14725.7|14724.7|14724.4|14723.4|14725.7|14724.7|14723|14722|322
1705435500000|2024-01-16 20:05:00|14724.5|14723.5|14723.5|14722.5|14726|14725|14722.4|14721.4|233
1705435800000|2024-01-16 20:10:00|14723.4|14722.4|14722.8|14721.8|14723.9|14722.9|14721|14720|245
1705436100000|2024-01-16 20:15:00|14722.7|14721.7|14725.4|14724.4|14726.4|14725.4|14722.5|14721.5|210
1705436400000|2024-01-16 20:20:00|14725.3|14724.3|14727.5|14726.5|14727.7|14726.7|14724.4|14723.4|254
1705436700000|2024-01-16 20:25:00|14727.6|14726.6|14726.9|14725.9|14727.8|14726.8|14726.4|14725.4|211
1705437000000|2024-01-16 20:30:00|14726.8|14725.8|14728|14727|14728.2|14727.2|14725.7|14724.7|171
1705437300000|2024-01-16 20:35:00|14727.9|14726.9|14724.4|14723.4|14728.1|14727.1|14724.4|14723.4|193
1705437600000|2024-01-16 20:40:00|14724.7|14723.7|14723|14722|14726|14725|14722.8|14721.8|184
1705437900000|2024-01-16 20:45:00|14722.9|14721.9|14723.1|14722.1|14724.6|14723.6|14722.1|14721.1|237
1705438200000|2024-01-16 20:50:00|14723.2|14722.2|14723.4|14722.4|14723.9|14722.9|14722.3|14721.3|247
1705438500000|2024-01-16 20:55:00|14723.5|14722.5|14727.4|14726.4|14727.4|14726.4|14723.2|14722.2|356
1705438800000|2024-01-16 21:00:00|14726.9|14725.9|14726.7|14725.7|14727.7|14726.7|14725.7|14724.7|299
1705439100000|2024-01-16 21:05:00|14726.6|14725.6|14726.6|14725.6|14727.1|14726.1|14724.9|14723.9|143
1705439400000|2024-01-16 21:10:00|14726.5|14725.5|14726.6|14725.6|14726.7|14725.7|14725.5|14724.5|117
1705439700000|2024-01-16 21:15:00|14726.3|14725.3|14724.8|14723.8|14726.3|14725.3|14724.6|14723.6|100
1705440000000|2024-01-16 21:20:00|14724.6|14723.6|14722.1|14721.1|14724.7|14723.7|14721.5|14720.5|92
1705440300000|2024-01-16 21:25:00|14722.6|14721.6|14721.5|14720.5|14723.1|14722.1|14721.3|14720.3|123
1705440600000|2024-01-16 21:30:00|14721.4|14720.4|14721.6|14720.6|14722.1|14721.1|14721.3|14720.3|51
1705440900000|2024-01-16 21:35:00|14721.5|14720.5|14723.5|14722.5|14723.5|14722.5|14721.5|14720.5|85
1705441200000|2024-01-16 21:40:00|14723.4|14722.4|14719.1|14718.1|14723.7|14722.7|14719.1|14718.1|197
1705441500000|2024-01-16 21:45:00|14719.2|14718.2|14719.5|14718.5|14720.3|14719.3|14718.2|14717.2|197
1705441800000|2024-01-16 21:50:00|14719.6|14718.6|14718.7|14717.7|14720.1|14719.1|14717.7|14716.7|254
1705442100000|2024-01-16 21:55:00|14719.2|14717.2|14720.9|14716.1|14721.8|14719.8|14719.2|14716.1|265
1705442400000|2024-01-16 22:00:00|14724.1|14717.1|14724.9|14717.9|14724.9|14717.9|14723.5|14716.5|13
1705442700000|2024-01-16 22:05:00|14724.7|14717.7|14724|14717|14724.7|14717.7|14724|14717|9
1705443000000|2024-01-16 22:10:00|14724.1|14717.1|14723.6|14716.6|14725.1|14718.1|14723.2|14716.2|126
1705443300000|2024-01-16 22:15:00|14723.7|14716.7|14722.6|14715.6|14723.7|14716.7|14722.6|14715.6|52
1705443600000|2024-01-16 22:20:00|14722.5|14715.5|14722.1|14715.1|14722.5|14715.5|14721.9|14714.9|29
1705443900000|2024-01-16 22:25:00|14722.2|14715.2|14721.5|14714.5|14722.2|14715.2|14721.1|14714.1|12
1705444200000|2024-01-16 22:30:00|14721.6|14714.6|14720.4|14713.4|14721.6|14714.6|14719.1|14712.1|25
1705444500000|2024-01-16 22:35:00|14720.3|14713.6|14719.7|14712.7|14720.6|14713.7|14719.3|14712.3|32
1705444800000|2024-01-16 22:40:00|14719.8|14712.8|14716.8|14709.8|14719.8|14712.8|14711.3|14704.3|143
1705445100000|2024-01-16 22:45:00|14716.9|14709.9|14716.4|14709.4|14716.9|14709.9|14713.9|14706.9|101
1705445400000|2024-01-16 22:50:00|14716|14709|14714.6|14707.6|14716|14709|14714.3|14707.3|91
1705445700000|2024-01-16 22:55:00|14714.5|14707.5|14715.3|14708.3|14715.3|14708.3|14712.4|14707.1|97
1705446000000|2024-01-16 23:00:00|14715.4|14708.4|14715.1|14713.1|14720|14716.2|14712.9|14707.4|312
1705446300000|2024-01-16 23:05:00|14714.6|14713.6|14714.4|14713.4|14714.6|14713.6|14713.1|14712.1|54
1705446600000|2024-01-16 23:10:00|14714.5|14713.5|14713.4|14712.4|14714.6|14713.6|14713.2|14712.2|37
1705446900000|2024-01-16 23:15:00|14713.3|14712.3|14713.3|14712.3|14714.3|14713.3|14710.9|14709.9|99
1705447200000|2024-01-16 23:20:00|14713.2|14712.2|14712.2|14711.2|14713.3|14712.3|14710.9|14709.9|53
1705447500000|2024-01-16 23:25:00|14712.8|14711.8|14713.4|14712.4|14714.3|14713.3|14712.8|14711.8|91
1705447800000|2024-01-16 23:30:00|14713.5|14712.5|14716.3|14715.3|14716.7|14715.7|14713.4|14712.4|148
1705448100000|2024-01-16 23:35:00|14716.1|14715.1|14721.9|14720.9|14722.1|14721.1|14716.1|14715.1|167
1705448400000|2024-01-16 23:40:00|14721.6|14720.6|14724.6|14723.6|14724.8|14723.8|14721.6|14720.6|166
1705448700000|2024-01-16 23:45:00|14724.5|14723.5|14728|14727|14729.1|14728.1|14724.5|14723.5|214
1705449000000|2024-01-16 23:50:00|14727.8|14726.8|14728.3|14727.3|14729.9|14728.9|14724.8|14723.8|327
1705449300000|2024-01-16 23:55:00|14728.2|14727.2|14725.2|14724.2|14728.6|14727.6|14723.9|14722.9|256
1705449600000|2024-01-17 00:00:00|14725|14724|14738.2|14737.2|14738.2|14737.2|14724|14723|486
1705449900000|2024-01-17 00:05:00|14738.1|14737.1|14742.2|14741.2|14742.2|14741.2|14735|14734|483
1705450200000|2024-01-17 00:10:00|14742.3|14741.3|14741.5|14740.5|14743.5|14742.5|14737.8|14736.8|453
1705450500000|2024-01-17 00:15:00|14741.4|14740.4|14747|14746|14748.4|14747.4|14740.5|14739.5|426
1705450800000|2024-01-17 00:20:00|14747.1|14746.1|14745.8|14744.8|14747.2|14746.2|14742|14741|389
1705451100000|2024-01-17 00:25:00|14745.7|14744.7|14744.2|14743.2|14749.4|14748.4|14742.5|14741.5|406
1705451400000|2024-01-17 00:30:00|14744.6|14743.6|14741.1|14740.1|14748.9|14747.9|14738.8|14737.8|483
1705451700000|2024-01-17 00:35:00|14741.3|14740.3|14733.9|14732.9|14741.3|14740.3|14731.9|14730.9|529
1705452000000|2024-01-17 00:40:00|14734.2|14733.2|14735.1|14734.1|14735.7|14734.7|14729.7|14728.7|488
1705452300000|2024-01-17 00:45:00|14735.2|14734.2|14726|14725|14736.4|14735.4|14725.9|14724.9|466
1705452600000|2024-01-17 00:50:00|14725.9|14724.9|14738.2|14737.2|14738.9|14737.9|14724.6|14723.6|958
1705452900000|2024-01-17 00:55:00|14738.1|14737.1|14733.9|14732.9|14741.6|14740.6|14732.1|14731.1|754
1705453200000|2024-01-17 01:00:00|14734|14733|14738.3|14737.3|14739.6|14738.6|14733.2|14732.2|544
1705453500000|2024-01-17 01:05:00|14738.4|14737.4|14734.2|14733.2|14738.9|14737.9|14731.2|14730.2|533
1705453800000|2024-01-17 01:10:00|14734.3|14733.3|14734.7|14733.7|14740.3|14739.3|14734.3|14733.3|512
1705454100000|2024-01-17 01:15:00|14734.6|14733.6|14726.9|14725.9|14734.6|14733.6|14726.3|14725.3|626
1705454400000|2024-01-17 01:20:00|14726.7|14725.7|14727.9|14726.9|14730.7|14729.7|14723.8|14722.8|540
1705454700000|2024-01-17 01:25:00|14727.8|14726.8|14728.8|14727.8|14730.1|14729.1|14723.9|14722.9|546
1705455000000|2024-01-17 01:30:00|14728.9|14727.9|14733|14732|14733.2|14732.2|14728.6|14727.6|494
1705455300000|2024-01-17 01:35:00|14733.1|14732.1|14730.3|14729.3|14736.6|14735.6|14728.4|14727.4|538
1705455600000|2024-01-17 01:40:00|14730.4|14729.4|14721.4|14720.4|14731.5|14730.5|14719|14718|671
1705455900000|2024-01-17 01:45:00|14721.3|14720.3|14722.5|14721.5|14722.9|14721.9|14716.1|14715.1|540
1705456200000|2024-01-17 01:50:00|14722.4|14721.4|14717.2|14716.2|14723.6|14722.6|14715.7|14714.7|454
1705456500000|2024-01-17 01:55:00|14717.1|14716.1|14719.9|14718.9|14721.4|14720.4|14715.9|14714.9|324
1705456800000|2024-01-17 02:00:00|14720|14719|14723.3|14722.3|14728.3|14727.3|14719.2|14718.2|396
1705457100000|2024-01-17 02:05:00|14723.4|14722.4|14718.9|14717.9|14723.5|14722.5|14715.1|14714.1|537
1705457400000|2024-01-17 02:10:00|14719.1|14718.1|14717.8|14716.8|14722.7|14721.7|14715.7|14714.7|417
1705457700000|2024-01-17 02:15:00|14717.9|14716.9|14714.7|14713.7|14718.2|14717.2|14710.3|14709.3|619
1705458000000|2024-01-17 02:20:00|14714.9|14713.9|14718|14717|14719|14718|14714.9|14713.9|586
1705458300000|2024-01-17 02:25:00|14717.6|14716.6|14721.5|14720.5|14724.1|14723.1|14717.1|14716.1|472
1705458600000|2024-01-17 02:30:00|14721.4|14720.4|14725.7|14724.7|14726.2|14725.2|14720.2|14719.2|435
1705458900000|2024-01-17 02:35:00|14725.8|14724.8|14724.9|14723.9|14728.3|14727.3|14723.7|14722.7|370
1705459200000|2024-01-17 02:40:00|14725|14724|14726.9|14725.9|14727.3|14726.3|14723.2|14722.2|415
1705459500000|2024-01-17 02:45:00|14727|14726|14724.7|14723.7|14728.6|14727.6|14723.6|14722.6|398
1705459800000|2024-01-17 02:50:00|14724.9|14723.9|14725.7|14724.7|14727.6|14726.6|14724.5|14723.5|396
1705460100000|2024-01-17 02:55:00|14725.6|14724.6|14726.3|14725.3|14728.7|14727.7|14723.5|14722.5|365
1705460400000|2024-01-17 03:00:00|14726.2|14725.2|14726.5|14725.5|14727.8|14726.8|14724.4|14723.4|368
1705460700000|2024-01-17 03:05:00|14726.6|14725.6|14733.5|14732.5|14733.8|14732.8|14725.9|14724.9|379
1705461000000|2024-01-17 03:10:00|14733.6|14732.6|14733.5|14732.5|14735.4|14734.4|14731.8|14730.8|393
1705461300000|2024-01-17 03:15:00|14733.4|14732.4|14741.2|14740.2|14741.3|14740.3|14733.4|14732.4|447
1705461600000|2024-01-17 03:20:00|14741.1|14740.1|14734.2|14733.2|14741.1|14740.1|14734|14733|445
1705461900000|2024-01-17 03:25:00|14734.1|14733.1|14737.4|14736.4|14737.9|14736.9|14733.9|14732.9|339
1705462200000|2024-01-17 03:30:00|14737.5|14736.5|14736.7|14735.7|14741.2|14740.2|14733.6|14732.6|461
1705462500000|2024-01-17 03:35:00|14736.8|14735.8|14737.9|14736.9|14740.2|14739.2|14735.7|14734.7|448
1705462800000|2024-01-17 03:40:00|14738|14737|14738.2|14737.2|14741.8|14740.8|14736.5|14735.5|541
1705463100000|2024-01-17 03:45:00|14738.1|14737.1|14736.4|14735.4|14738.7|14737.7|14734.1|14733.1|365
1705463400000|2024-01-17 03:50:00|14736.3|14735.3|14733.1|14732.1|14737.4|14736.4|14732.8|14731.8|433
1705463700000|2024-01-17 03:55:00|14733|14732|14733.9|14732.9|14735.4|14734.4|14729.3|14728.3|409
1705464000000|2024-01-17 04:00:00|14734|14733|14738.6|14737.6|14738.7|14737.7|14732.7|14731.7|357
1705464300000|2024-01-17 04:05:00|14738.7|14737.7|14735.4|14734.4|14738.8|14737.8|14735.2|14734.2|319
1705464600000|2024-01-17 04:10:00|14735.6|14734.6|14734.6|14733.6|14736.8|14735.8|14733.9|14732.9|238
1705464900000|2024-01-17 04:15:00|14734.7|14733.7|14732.2|14731.2|14735|14734|14732.1|14731.1|323
1705465200000|2024-01-17 04:20:00|14732.1|14731.1|14731.1|14730.1|14732.8|14731.8|14729|14728|390
1705465500000|2024-01-17 04:25:00|14731.6|14730.6|14735.2|14734.2|14736|14735|14730.9|14729.9|355
1705465800000|2024-01-17 04:30:00|14735.5|14734.5|14731.5|14730.5|14736.6|14735.6|14731.2|14730.2|175
1705466100000|2024-01-17 04:35:00|14731.6|14730.6|14732.4|14731.4|14733.8|14732.8|14729.4|14728.4|286
1705466400000|2024-01-17 04:40:00|14732.8|14731.8|14734.1|14733.1|14735.6|14734.6|14730|14729|255
1705466700000|2024-01-17 04:45:00|14734.2|14733.2|14734.2|14733.2|14735.6|14734.6|14731.8|14730.8|332
1705467000000|2024-01-17 04:50:00|14734.3|14733.3|14733.3|14732.3|14735.9|14734.9|14732.7|14731.7|316
1705467300000|2024-01-17 04:55:00|14733.2|14732.2|14735.8|14734.8|14738.4|14737.4|14731.5|14730.5|358
1705467600000|2024-01-17 05:00:00|14735.9|14734.9|14738.4|14737.4|14738.4|14737.4|14735.9|14734.9|300
1705467900000|2024-01-17 05:05:00|14739|14738|14739.9|14738.9|14741.2|14740.2|14735.8|14734.8|351
1705468200000|2024-01-17 05:10:00|14739.8|14738.8|14743.9|14742.9|14746.1|14745.1|14739.8|14738.8|514
1705468500000|2024-01-17 05:15:00|14744|14743|14744|14743|14747.4|14746.4|14742.7|14741.7|375
1705468800000|2024-01-17 05:20:00|14744.2|14743.2|14743.9|14742.9|14744.5|14743.5|14742.2|14741.2|383
1705469100000|2024-01-17 05:25:00|14744|14743|14745.1|14744.1|14747.3|14746.3|14743.7|14742.7|408
1705469400000|2024-01-17 05:30:00|14745.2|14744.2|14746.9|14745.9|14747.6|14746.6|14744.5|14743.5|424
1705469700000|2024-01-17 05:35:00|14746.7|14745.7|14762.6|14761.6|14765.1|14764.1|14746.2|14745.2|633
1705470000000|2024-01-17 05:40:00|14762.5|14761.5|14765|14764|14765|14764|14759.1|14758.1|542
1705470300000|2024-01-17 05:45:00|14765.3|14764.3|14760.7|14759.7|14767.8|14766.8|14759.8|14758.8|544
1705470600000|2024-01-17 05:50:00|14760.6|14759.6|14760|14759|14764|14763|14758.6|14757.6|394
1705470900000|2024-01-17 05:55:00|14760.1|14759.1|14758.7|14757.7|14762.1|14761.1|14756.9|14755.9|465
1705471200000|2024-01-17 06:00:00|14758.6|14757.6|14766.2|14765.2|14766.4|14765.4|14757.6|14756.6|720
1705471500000|2024-01-17 06:05:00|14766.1|14765.1|14781.1|14780.1|14781.7|14780.7|14765.9|14764.9|886
1705471800000|2024-01-17 06:10:00|14781.2|14780.2|14780.3|14779.3|14784.4|14783.4|14777.2|14776.2|729
1705472100000|2024-01-17 06:15:00|14780.6|14779.6|14777.5|14776.5|14784.4|14783.4|14775.8|14774.8|700
1705472400000|2024-01-17 06:20:00|14777.6|14776.6|14782.7|14781.7|14782.9|14781.9|14775.8|14774.8|528
1705472700000|2024-01-17 06:25:00|14782.8|14781.8|14786.2|14785.2|14788.1|14787.1|14779.2|14778.2|583
1705473000000|2024-01-17 06:30:00|14786.1|14785.1|14784.4|14783.4|14789.6|14788.6|14783.4|14782.4|490
1705473300000|2024-01-17 06:35:00|14784.6|14783.6|14786.1|14785.1|14789.5|14788.5|14784.4|14783.4|506
1705473600000|2024-01-17 06:40:00|14786.2|14785.2|14779.9|14778.9|14786.4|14785.4|14777.5|14776.5|655
1705473900000|2024-01-17 06:45:00|14779.8|14778.8|14777.9|14776.9|14780|14779|14773.5|14772.5|580
1705474200000|2024-01-17 06:50:00|14777.8|14776.8|14776.7|14775.7|14778.6|14777.6|14773.8|14772.8|559
1705474500000|2024-01-17 06:55:00|14776.8|14775.8|14771.2|14770.2|14776.8|14775.8|14767.7|14766.7|676
1705474800000|2024-01-17 07:00:00|14771.3|14770.1|14788.1|14786.9|14788.5|14787.3|14769.9|14768.7|1484
1705475100000|2024-01-17 07:05:00|14788|14786.8|14790.8|14789.5|14791.7|14790.3|14782.6|14781.4|1328
1705475400000|2024-01-17 07:10:00|14790.7|14789.3|14791.2|14789.8|14795.2|14793.9|14787.9|14786.7|1579
1705475700000|2024-01-17 07:15:00|14791|14789.7|14789.9|14788.7|14791.2|14790.2|14784.1|14783|1403
1705476000000|2024-01-17 07:20:00|14790.1|14788.9|14793|14792|14794.4|14793.4|14788.9|14787.9|1348
1705476300000|2024-01-17 07:25:00|14792.9|14791.9|14789.9|14788.7|14794.9|14793.7|14786.9|14785.8|1313
1705476600000|2024-01-17 07:30:00|14789.7|14788.7|14784.6|14783.6|14791.9|14790.9|14783.8|14782.8|761
1705476900000|2024-01-17 07:35:00|14784.7|14783.7|14792.9|14791.9|14794.2|14793.2|14782.6|14781.6|1125
1705477200000|2024-01-17 07:40:00|14793|14792|14792.5|14791.5|14795.5|14794.5|14789.8|14788.8|905
1705477500000|2024-01-17 07:45:00|14792.6|14791.6|14788.6|14787.6|14797.5|14796.5|14787.4|14786.4|807
1705477800000|2024-01-17 07:50:00|14788.7|14787.7|14787.7|14786.7|14791.3|14790.3|14785.1|14784.1|727
1705478100000|2024-01-17 07:55:00|14787.9|14786.9|14787.9|14786.9|14791|14790|14785.2|14784.2|832
1705478400000|2024-01-17 08:00:00|14787.8|14786.8|14779.3|14778.3|14788.5|14787.5|14775.7|14774.7|1242
1705478700000|2024-01-17 08:05:00|14779.5|14778.5|14786.3|14785.3|14787.5|14786.5|14777.1|14776.1|810
1705479000000|2024-01-17 08:10:00|14786.2|14785.2|14776.9|14775.9|14787.3|14786.3|14773.2|14772.2|883
1705479300000|2024-01-17 08:15:00|14776.8|14775.8|14777.7|14776.7|14779.1|14778.1|14773.9|14772.9|796
1705479600000|2024-01-17 08:20:00|14777.6|14776.6|14773.7|14772.7|14778.9|14777.9|14772.7|14771.7|611
1705479900000|2024-01-17 08:25:00|14773.9|14772.9|14780.3|14779.3|14781.8|14780.8|14770.3|14769.3|708
1705480200000|2024-01-17 08:30:00|14780.2|14779.2|14772.8|14771.8|14782.8|14781.8|14771.3|14770.3|808
1705480500000|2024-01-17 08:35:00|14772.9|14771.9|14778.5|14777.5|14780.7|14779.7|14771|14770|710
1705480800000|2024-01-17 08:40:00|14778.2|14777.2|14784.6|14783.6|14784.9|14783.9|14777.6|14776.6|713
1705481100000|2024-01-17 08:45:00|14784.7|14783.7|14782.9|14781.9|14786.2|14785.2|14781.3|14780.3|522
1705481400000|2024-01-17 08:50:00|14782.8|14781.8|14785.8|14784.8|14787.1|14786.1|14782.3|14781.5|515
1705481700000|2024-01-17 08:55:00|14786.3|14785.3|14788.5|14787.5|14789.4|14788.4|14784.4|14783.4|573
1705482000000|2024-01-17 09:00:00|14788.6|14787.6|14790.7|14789.7|14793.5|14792.5|14788.6|14787.6|518
1705482300000|2024-01-17 09:05:00|14790.8|14789.8|14792.1|14791.1|14793.1|14792.1|14787.9|14786.9|544
1705482600000|2024-01-17 09:10:00|14791.9|14790.9|14786.9|14785.9|14793.4|14792.4|14786.8|14785.8|500
1705482900000|2024-01-17 09:15:00|14787|14786|14778.6|14777.6|14787|14786|14773.9|14772.9|745
1705483200000|2024-01-17 09:20:00|14778.4|14777.4|14775.2|14774.2|14780|14779|14774.5|14773.5|745
1705483500000|2024-01-17 09:25:00|14775.1|14774.1|14774.2|14773.2|14779.2|14778.2|14773.5|14772.5|740
1705483800000|2024-01-17 09:30:00|14774.1|14773.1|14772.7|14771.7|14774.7|14773.7|14769.2|14768.2|558
1705484100000|2024-01-17 09:35:00|14772.6|14771.6|14773.3|14772.3|14774.9|14773.9|14769.1|14768.1|560
1705484400000|2024-01-17 09:40:00|14773.2|14772.2|14768.1|14767.1|14774.7|14773.7|14766.4|14765.4|615
1705484700000|2024-01-17 09:45:00|14768.3|14767.3|14767.7|14766.7|14772.4|14771.4|14764.9|14763.9|766
1705485000000|2024-01-17 09:50:00|14767.8|14766.8|14773.2|14772.2|14773.2|14772.2|14767.6|14766.6|494
1705485300000|2024-01-17 09:55:00|14773.1|14772.1|14773|14772|14774.1|14773.1|14768|14767|549
1705485600000|2024-01-17 10:00:00|14773.1|14772.1|14767.8|14766.8|14773.4|14772.4|14760.1|14759.1|678
1705485900000|2024-01-17 10:05:00|14767.3|14766.3|14761.8|14760.8|14767.5|14766.5|14758.6|14757.6|608
1705486200000|2024-01-17 10:10:00|14761.9|14760.9|14760.9|14759.9|14763|14762|14758.9|14757.9|514
1705486500000|2024-01-17 10:15:00|14761|14760|14759.7|14758.7|14763.9|14762.9|14759.5|14758.5|482
1705486800000|2024-01-17 10:20:00|14759.5|14758.5|14759.7|14758.7|14763|14762|14757.2|14756.2|451
1705487100000|2024-01-17 10:25:00|14759.8|14758.8|14768.6|14767.6|14768.6|14767.6|14759.5|14758.5|422
1705487400000|2024-01-17 10:30:00|14768.5|14767.5|14769.3|14768.3|14769.3|14768.3|14765.6|14764.6|589
1705487700000|2024-01-17 10:35:00|14769.2|14768.2|14772.2|14771.2|14773|14772|14767.2|14766.2|492
1705488000000|2024-01-17 10:40:00|14772.1|14771.1|14771.8|14770.8|14773.5|14772.5|14769.7|14768.7|392
1705488300000|2024-01-17 10:45:00|14771.9|14770.9|14773.2|14772.2|14773.3|14772.3|14770.5|14769.5|514
1705488600000|2024-01-17 10:50:00|14773.1|14772.1|14775.5|14774.5|14779|14778|14772.5|14771.5|562
1705488900000|2024-01-17 10:55:00|14775.4|14774.4|14776.1|14775.1|14778.7|14777.7|14774.2|14773.2|567
1705489200000|2024-01-17 11:00:00|14775.9|14774.9|14777.1|14776.1|14778.7|14777.7|14774.8|14773.8|376
1705489500000|2024-01-17 11:05:00|14777.4|14776.4|14775.6|14774.6|14778.9|14777.9|14774.8|14773.8|517
1705489800000|2024-01-17 11:10:00|14775.7|14774.7|14776.8|14775.8|14779|14778|14775.1|14774.1|323
1705490100000|2024-01-17 11:15:00|14776.9|14775.9|14779.8|14778.8|14781.3|14780.3|14772.3|14771.3|498
1705490400000|2024-01-17 11:20:00|14780.1|14779.1|14780.5|14779.5|14782.6|14781.6|14777.1|14776.1|443
1705490700000|2024-01-17 11:25:00|14780.4|14779.4|14781.1|14780.1|14781.7|14780.7|14778.5|14777.5|358
1705491000000|2024-01-17 11:30:00|14781.4|14780.4|14778.9|14778.2|14781.8|14780.8|14777.9|14776.9|473
1705491300000|2024-01-17 11:35:00|14778.8|14778.1|14779.2|14778.2|14780.3|14779.3|14774.5|14773.5|365
1705491600000|2024-01-17 11:40:00|14779.1|14778.1|14775.2|14774.2|14780|14779|14774.9|14773.9|453
1705491900000|2024-01-17 11:45:00|14775.3|14774.3|14775.3|14774.3|14777.4|14776.4|14772.7|14771.7|378
1705492200000|2024-01-17 11:50:00|14775.4|14774.4|14772.2|14771.5|14775.6|14774.6|14772.2|14771.5|316
1705492500000|2024-01-17 11:55:00|14772.5|14771.8|14767|14766|14772.5|14771.8|14766.7|14765.7|399
1705492800000|2024-01-17 12:00:00|14766.9|14765.9|14765.6|14764.6|14768.3|14767.3|14763.7|14762.7|410
1705493100000|2024-01-17 12:05:00|14766|14765|14767.4|14766.4|14770.7|14769.7|14765.6|14764.6|329
1705493400000|2024-01-17 12:10:00|14767.5|14766.5|14769.6|14768.6|14772.4|14771.4|14767.2|14766.2|320
1705493700000|2024-01-17 12:15:00|14769.5|14768.5|14764.8|14763.8|14770.1|14769.1|14763.6|14762.6|479
1705494000000|2024-01-17 12:20:00|14764.9|14763.9|14762.6|14761.6|14766.2|14765.2|14759.2|14758.2|442
1705494300000|2024-01-17 12:25:00|14762.9|14761.9|14769|14768|14771.3|14770.3|14762.3|14761.3|466
1705494600000|2024-01-17 12:30:00|14768.9|14767.9|14765.7|14764.7|14770.1|14769.1|14765.1|14764.1|516
1705494900000|2024-01-17 12:35:00|14765.8|14764.8|14767.6|14766.6|14769.2|14768.2|14763.9|14762.9|390
1705495200000|2024-01-17 12:40:00|14767.5|14766.5|14767.7|14766.7|14770|14769|14766.9|14765.9|344
1705495500000|2024-01-17 12:45:00|14767.6|14766.6|14774.5|14773.5|14774.7|14773.7|14767.3|14766.3|362
1705495800000|2024-01-17 12:50:00|14774.6|14773.6|14773.7|14772.7|14775.9|14774.9|14771.8|14770.8|422
1705496100000|2024-01-17 12:55:00|14773.6|14772.6|14774|14773|14775.4|14774.4|14771.1|14770.1|488
1705496400000|2024-01-17 13:00:00|14774.1|14773.1|14774.7|14773.7|14776.6|14775.6|14773.9|14772.9|630
1705496700000|2024-01-17 13:05:00|14775|14774|14771.5|14770.5|14776.4|14775.4|14771.1|14770.1|388
1705497000000|2024-01-17 13:10:00|14771.4|14770.4|14771.3|14770.3|14771.6|14770.6|14768|14767|327
1705497300000|2024-01-17 13:15:00|14771.4|14770.4|14770.2|14769.2|14773.4|14772.4|14769.3|14768.3|553
1705497600000|2024-01-17 13:20:00|14770.5|14769.5|14779.5|14778.5|14779.8|14778.8|14770|14769|659
1705497900000|2024-01-17 13:25:00|14779.6|14778.6|14777.6|14771.6|14779.8|14778.8|14771.6|14770.6|595
1705498200000|2024-01-17 13:30:00|14777.5|14771.5|14791.3|14790.3|14800.8|14798|14777.5|14771.5|1490
1705498500000|2024-01-17 13:35:00|14791.2|14790.2|14789.4|14788.4|14795.4|14794.4|14784.8|14783.8|1180
1705498800000|2024-01-17 13:40:00|14789.2|14788.2|14794.1|14793.1|14794.3|14793.3|14786.9|14785.9|1127
1705499100000|2024-01-17 13:45:00|14794|14793|14792.4|14791.4|14798.6|14797.6|14790.2|14789.2|871
1705499400000|2024-01-17 13:50:00|14792.3|14791.3|14787.5|14786.5|14793.4|14792.4|14785|14784|1087
1705499700000|2024-01-17 13:55:00|14787.4|14786.4|14794.3|14793.3|14797.8|14796.8|14787.4|14786.4|947
1705500000000|2024-01-17 14:00:00|14794.4|14793.4|14794|14793|14795.6|14794.6|14791.9|14790.9|854
1705500300000|2024-01-17 14:05:00|14794.1|14793.1|14796.3|14795.3|14798.6|14797.6|14793.9|14792.9|603
1705500600000|2024-01-17 14:10:00|14796.2|14795.2|14796.9|14795.9|14799.4|14798.4|14795.4|14794.4|668
1705500900000|2024-01-17 14:15:00|14797|14796|14796.3|14795.3|14799.1|14798.1|14793.1|14792.1|816
1705501200000|2024-01-17 14:20:00|14796.5|14795.5|14795.2|14794.2|14797.5|14796.5|14790.4|14789.4|674
1705501500000|2024-01-17 14:25:00|14795.1|14794.1|14794.1|14793.1|14795.7|14794.7|14792.3|14791.3|497
1705501800000|2024-01-17 14:30:00|14794.2|14793.2|14797.2|14796.2|14798.7|14797.7|14789|14788|721
1705502100000|2024-01-17 14:35:00|14797.1|14796.1|14796|14795|14799.3|14798.3|14795.8|14794.8|568
1705502400000|2024-01-17 14:40:00|14795.9|14794.9|14812.2|14811.2|14817.4|14816.4|14795.9|14794.9|1023
1705502700000|2024-01-17 14:45:00|14812.3|14811.3|14822.9|14821.9|14825.7|14824.7|14812.2|14811.2|868
1705503000000|2024-01-17 14:50:00|14822.4|14821.4|14832.1|14831.1|14834.6|14833.6|14816.9|14815.9|917
1705503300000|2024-01-17 14:55:00|14832|14831|14834.9|14833.9|14837.8|14836.8|14832|14831|804
1705503600000|2024-01-17 15:00:00|14835|14834|14832.4|14831.4|14839.3|14838.3|14827.9|14826.9|1003
1705503900000|2024-01-17 15:05:00|14832.5|14831.5|14820.4|14819.4|14835.1|14834.1|14814.6|14813.6|948
1705504200000|2024-01-17 15:10:00|14820.3|14819.3|14815.2|14814.2|14823.5|14822.5|14812.8|14811.8|786
1705504500000|2024-01-17 15:15:00|14815.1|14814.1|14823.8|14822.8|14824.6|14823.6|14814.8|14813.8|773
1705504800000|2024-01-17 15:20:00|14823.7|14822.7|14830.1|14829.1|14832.5|14831.5|14823.5|14822.5|897
1705505100000|2024-01-17 15:25:00|14830.3|14829.3|14834|14833|14834.5|14833.5|14825.6|14824.6|1009
1705505400000|2024-01-17 15:30:00|14834.1|14833.1|14845.2|14844.2|14847.2|14846.2|14834.1|14833.1|1016
1705505700000|2024-01-17 15:35:00|14845.5|14844.5|14839.7|14838.7|14848|14847|14839.1|14838.1|774
1705506000000|2024-01-17 15:40:00|14839.6|14838.6|14845|14844|14845.9|14844.9|14834.2|14833.2|803
1705506300000|2024-01-17 15:45:00|14844.8|14843.8|14847.6|14846.6|14849.3|14848.3|14839.6|14838.6|788
1705506600000|2024-01-17 15:50:00|14847.7|14846.7|14847.2|14846.2|14852.1|14851.1|14844.6|14843.6|732
1705506900000|2024-01-17 15:55:00|14847.3|14846.3|14845.3|14844.3|14853.2|14852.2|14844.5|14843.5|883
1705507200000|2024-01-17 16:00:00|14844.3|14843.3|14834.5|14833.5|14844.4|14843.4|14833|14832|898
1705507500000|2024-01-17 16:05:00|14834.4|14833.4|14837|14836|14837.3|14836.3|14829|14828|964
1705507800000|2024-01-17 16:10:00|14837.1|14836.1|14846|14845|14847.1|14846.1|14836.4|14835.4|792
1705508100000|2024-01-17 16:15:00|14845.8|14844.8|14841.5|14840.5|14849.6|14848.6|14840.4|14839.4|807
1705508400000|2024-01-17 16:20:00|14841.4|14840.4|14850.3|14849.3|14852.6|14851.6|14840.7|14839.7|616
1705508700000|2024-01-17 16:25:00|14850.2|14849.2|14842.8|14841.8|14850.3|14849.3|14838.9|14837.9|782
1705509000000|2024-01-17 16:30:00|14842.9|14841.9|14846.8|14845.8|14849.3|14848.3|14841.1|14840.1|651
1705509300000|2024-01-17 16:35:00|14846.9|14845.9|14835.1|14834.1|14847.8|14846.8|14834.4|14833.4|849
1705509600000|2024-01-17 16:40:00|14835.2|14834.2|14831.2|14830.2|14836.7|14835.7|14830.3|14829.3|616
1705509900000|2024-01-17 16:45:00|14831.3|14830.3|14843.9|14842.9|14844.6|14843.6|14830.2|14829.2|772
1705510200000|2024-01-17 16:50:00|14844|14843|14843.7|14842.7|14847.2|14846.2|14841.6|14840.6|802
1705510500000|2024-01-17 16:55:00|14843.4|14842.4|14839.7|14838.7|14844.6|14843.6|14835.6|14834.6|672
1705510800000|2024-01-17 17:00:00|14839|14838|14838.2|14837.2|14840.5|14839.5|14834.5|14833.5|559
1705511100000|2024-01-17 17:05:00|14838.3|14837.3|14835|14834|14838.7|14837.7|14831.3|14830.3|566
1705511400000|2024-01-17 17:10:00|14834.9|14833.9|14832.7|14831.7|14837.3|14836.3|14831.8|14830.8|510
1705511700000|2024-01-17 17:15:00|14832.8|14831.8|14830.7|14829.7|14834.8|14833.8|14829.9|14828.9|401
1705512000000|2024-01-17 17:20:00|14830.8|14829.8|14831|14830|14834.8|14833.8|14829.9|14828.9|476
1705512300000|2024-01-17 17:25:00|14831.1|14830.1|14834.8|14833.8|14837.2|14836.2|14830.9|14829.9|519
1705512600000|2024-01-17 17:30:00|14835|14834|14828.2|14827.2|14838.1|14837.1|14828|14827|547
1705512900000|2024-01-17 17:35:00|14828.6|14827.6|14826.2|14825.2|14832.3|14831.3|14824|14823|518
1705513200000|2024-01-17 17:40:00|14826.4|14825.4|14825.9|14824.9|14827.4|14826.4|14823.9|14822.9|418
1705513500000|2024-01-17 17:45:00|14825.8|14824.8|14823.3|14822.3|14828.1|14827.1|14819.9|14818.9|744
1705513800000|2024-01-17 17:50:00|14823.4|14822.4|14819.7|14818.7|14824.1|14823.1|14817.5|14816.5|484
1705514100000|2024-01-17 17:55:00|14819.5|14818.5|14823.3|14822.3|14826.6|14825.6|14819.5|14818.5|554
1705514400000|2024-01-17 18:00:00|14823.2|14822.2|14828.3|14827.3|14831.3|14830.3|14822.6|14821.6|656
1705514700000|2024-01-17 18:05:00|14828.7|14827.7|14833.5|14832.5|14834.5|14833.5|14828.7|14827.7|525
1705515000000|2024-01-17 18:10:00|14833.8|14832.8|14834.9|14833.9|14836.1|14835.1|14830.6|14829.6|441
1705515300000|2024-01-17 18:15:00|14834.8|14833.8|14837.7|14836.7|14839|14838|14834.6|14833.6|471
1705515600000|2024-01-17 18:20:00|14837.8|14836.8|14833.2|14832.2|14838.3|14837.3|14833.1|14832.1|371
1705515900000|2024-01-17 18:25:00|14832.9|14831.9|14831.8|14830.8|14836.3|14835.3|14830.6|14829.6|500
1705516200000|2024-01-17 18:30:00|14831.9|14830.9|14832.1|14831.1|14833.1|14832.1|14830.5|14829.5|483
1705516500000|2024-01-17 18:35:00|14831.8|14830.8|14834.2|14833.2|14834.2|14833.2|14828.9|14827.9|422
1705516800000|2024-01-17 18:40:00|14834.3|14833.3|14835|14834|14836.6|14835.8|14834.3|14833.3|310
1705517100000|2024-01-17 18:45:00|14835.1|14834.1|14837.9|14836.9|14838.8|14837.8|14833.1|14832.1|475
1705517400000|2024-01-17 18:50:00|14838|14837|14836.5|14835.5|14839.9|14838.9|14834.8|14833.8|408
1705517700000|2024-01-17 18:55:00|14836.4|14835.4|14833.3|14832.3|14837|14836|14831.3|14830.3|270
1705518000000|2024-01-17 19:00:00|14833.2|14832.2|14827.4|14826.4|14833.5|14832.5|14826.9|14825.9|488
1705518300000|2024-01-17 19:05:00|14827.6|14826.6|14828.7|14827.7|14830.4|14829.4|14825.2|14824.2|386
1705518600000|2024-01-17 19:10:00|14828.6|14827.6|14830.7|14829.7|14831.8|14830.8|14828|14827|411
1705518900000|2024-01-17 19:15:00|14830.6|14829.6|14828.2|14827.2|14831.3|14830.3|14827.9|14826.9|300
1705519200000|2024-01-17 19:20:00|14828.4|14827.4|14822.7|14821.7|14830.7|14829.7|14821.9|14820.9|385
1705519500000|2024-01-17 19:25:00|14822.8|14821.8|14825.7|14824.7|14826|14825|14818.9|14817.9|386
1705519800000|2024-01-17 19:30:00|14825.8|14824.8|14827.5|14826.5|14828.4|14827.4|14825.2|14824.2|250
1705520100000|2024-01-17 19:35:00|14827.4|14826.4|14825.2|14824.2|14827.4|14826.4|14824.2|14823.2|255
1705520400000|2024-01-17 19:40:00|14825.3|14824.3|14821.4|14820.4|14825.7|14824.7|14820.3|14819.3|414
1705520700000|2024-01-17 19:45:00|14821.2|14820.2|14823.8|14822.8|14824.1|14823.1|14817.3|14816.3|423
1705521000000|2024-01-17 19:50:00|14823.9|14822.9|14825.7|14824.7|14826.9|14825.9|14822.1|14821.1|377
1705521300000|2024-01-17 19:55:00|14825.6|14824.6|14827.7|14826.7|14829.5|14828.5|14825.2|14824.2|391
1705521600000|2024-01-17 20:00:00|14827.6|14826.6|14828.8|14827.8|14829.8|14828.8|14827.5|14826.6|318
1705521900000|2024-01-17 20:05:00|14828.7|14827.7|14826.8|14825.8|14829.3|14828.3|14826.1|14825.1|299
1705522200000|2024-01-17 20:10:00|14826.7|14825.7|14824.3|14823.3|14827.5|14826.5|14823.8|14822.8|341
1705522500000|2024-01-17 20:15:00|14824|14823|14825.9|14824.9|14826.6|14825.6|14823.2|14822.2|333
1705522800000|2024-01-17 20:20:00|14825.8|14824.8|14825.4|14824.4|14828.4|14827.4|14824.7|14823.7|380
1705523100000|2024-01-17 20:25:00|14825.5|14824.5|14825.4|14824.4|14827.3|14826.3|14824.3|14823.3|331
1705523400000|2024-01-17 20:30:00|14825.3|14824.3|14825.1|14824.1|14826.3|14825.3|14823.8|14822.8|327
1705523700000|2024-01-17 20:35:00|14825|14824|14820.3|14819.3|14825|14824|14819.9|14818.9|330
1705524000000|2024-01-17 20:40:00|14820.2|14819.2|14820.2|14819.2|14821|14820|14818.9|14817.9|290
1705524300000|2024-01-17 20:45:00|14820.3|14819.3|14818.5|14817.5|14821|14820|14817.9|14816.9|214
1705524600000|2024-01-17 20:50:00|14818.6|14817.6|14820.7|14819.7|14822|14821|14818.5|14817.5|412
1705524900000|2024-01-17 20:55:00|14820.8|14819.8|14820.1|14819.1|14823.6|14822.6|14819.9|14818.9|438
1705525200000|2024-01-17 21:00:00|14820|14819|14818.9|14817.9|14820.7|14819.7|14818.3|14817.3|228
1705525500000|2024-01-17 21:05:00|14818.8|14817.8|14819.5|14818.5|14819.9|14818.9|14817.4|14816.4|171
1705525800000|2024-01-17 21:10:00|14819.6|14818.6|14815.7|14814.7|14819.7|14818.7|14813.1|14812.1|196
1705526100000|2024-01-17 21:15:00|14815.8|14814.8|14819.2|14818.2|14819.3|14818.3|14815.8|14814.8|249
1705526400000|2024-01-17 21:20:00|14818.9|14817.9|14817.5|14816.5|14820.2|14819.2|14817.2|14816.2|165
1705526700000|2024-01-17 21:25:00|14817.6|14816.6|14820|14819|14820.8|14819.8|14817.5|14816.5|279
1705527000000|2024-01-17 21:30:00|14820.1|14819.1|14820.2|14819.2|14822.1|14821.1|14819.8|14818.8|168
1705527300000|2024-01-17 21:35:00|14819.4|14818.4|14820.3|14819.3|14821.9|14820.9|14818.8|14817.8|148
1705527600000|2024-01-17 21:40:00|14820.2|14819.2|14820.1|14819.1|14820.7|14819.7|14819.7|14818.7|118
1705527900000|2024-01-17 21:45:00|14820|14819|14818.6|14817.6|14820.4|14819.4|14817.6|14816.6|133
1705528200000|2024-01-17 21:50:00|14818.5|14817.5|14818.8|14817.8|14819.1|14818.1|14818.1|14817.1|162
1705528500000|2024-01-17 21:55:00|14819.5|14817.5|14819.2|14813.6|14820|14817.5|14815.8|14813.1|325
1705528800000|2024-01-17 22:00:00|14818.6|14811.6|14817.1|14810.1|14822.9|14815.9|14817.1|14810.1|18
1705529100000|2024-01-17 22:05:00|14817|14810|14815.4|14808.4|14817.2|14810.2|14815.3|14808.3|59
1705529400000|2024-01-17 22:10:00|14815.3|14808.3|14814.3|14807.3|14815.5|14808.5|14814.3|14807.3|32
1705529700000|2024-01-17 22:15:00|14814.4|14807.4|14810.1|14803.1|14815.7|14808.7|14810|14803|34
1705530000000|2024-01-17 22:20:00|14810.2|14803.2|14821.7|14814.7|14826.5|14819.5|14809.4|14803.1|51
1705530300000|2024-01-17 22:25:00|14821.6|14814.6|14814.6|14807.6|14821.6|14814.6|14814.6|14807.6|43
1705530600000|2024-01-17 22:30:00|14814.4|14807.4|14815.5|14808.5|14828.9|14821.9|14812.5|14805.5|136
1705530900000|2024-01-17 22:35:00|14815.4|14808.4|14815.8|14808.8|14815.8|14808.8|14814.9|14807.9|36
1705531200000|2024-01-17 22:40:00|14815.9|14808.9|14816.1|14809.1|14816.2|14809.2|14815.8|14808.8|30
1705531500000|2024-01-17 22:45:00|14816.2|14809.2|14812.6|14806.8|14816.2|14809.2|14812.4|14805.7|122
1705531800000|2024-01-17 22:50:00|14812.8|14807|14815.6|14808.6|14817.1|14810.1|14812.5|14806.8|49
1705532100000|2024-01-17 22:55:00|14815.5|14808.5|14815.7|14809.4|14817.4|14810.4|14815.4|14808.4|86
1705532400000|2024-01-17 23:00:00|14815.3|14809.5|14811.6|14809.6|14816.1|14811.9|14809.7|14807.3|405
1705532700000|2024-01-17 23:05:00|14811.1|14810.1|14813.2|14812.2|14813.9|14812.9|14809.5|14808.5|135
1705533000000|2024-01-17 23:10:00|14813.3|14812.3|14815.5|14814.5|14816.2|14815.2|14812.5|14811.5|185
1705533300000|2024-01-17 23:15:00|14815.4|14814.4|14813.1|14812.1|14815.6|14814.6|14813|14812|159
1705533600000|2024-01-17 23:20:00|14813.2|14812.2|14811.3|14810.3|14813.5|14812.5|14811.2|14810.2|97
1705533900000|2024-01-17 23:25:00|14811.5|14810.5|14811.7|14810.7|14812.7|14811.7|14810.9|14809.9|114
1705534200000|2024-01-17 23:30:00|14811.8|14810.8|14813.5|14812.5|14814.8|14813.8|14811.7|14810.7|170
1705534500000|2024-01-17 23:35:00|14813.9|14812.9|14815.7|14814.7|14816.9|14815.9|14813.7|14812.7|142
1705534800000|2024-01-17 23:40:00|14815.6|14814.6|14816.3|14815.3|14816.4|14815.4|14814.3|14813.3|88
1705535100000|2024-01-17 23:45:00|14816.2|14815.2|14813.2|14812.2|14816.3|14815.3|14813.2|14812.2|123
1705535400000|2024-01-17 23:50:00|14813.3|14812.3|14811|14810|14813.5|14812.5|14810.6|14809.6|117
1705535700000|2024-01-17 23:55:00|14811.1|14810.1|14814.3|14813.3|14815|14814|14811|14810|159
1705536000000|2024-01-18 00:00:00|14814.2|14813.2|14813|14812|14818.7|14817.7|14811.6|14810.6|519
1705536300000|2024-01-18 00:05:00|14812.9|14811.9|14812.6|14811.6|14813.8|14812.8|14807.3|14806.3|431
1705536600000|2024-01-18 00:10:00|14812.7|14811.7|14814.5|14813.5|14818.6|14817.6|14812.6|14811.6|289
1705536900000|2024-01-18 00:15:00|14814.6|14813.6|14819.3|14818.3|14820|14819|14812|14811|274
1705537200000|2024-01-18 00:20:00|14819.2|14818.2|14819.7|14818.7|14819.8|14818.8|14816.5|14815.5|224
1705537500000|2024-01-18 00:25:00|14820.1|14819.1|14816.3|14815.3|14820.1|14819.1|14815.8|14814.8|250
1705537800000|2024-01-18 00:30:00|14816.2|14815.2|14820|14819|14822.4|14821.4|14815.4|14814.4|559
1705538100000|2024-01-18 00:35:00|14819.8|14818.8|14821.1|14820.1|14824.2|14823.2|14818.6|14817.6|387
1705538400000|2024-01-18 00:40:00|14821|14820|14823.8|14822.8|14825.9|14824.9|14821|14820|365
1705538700000|2024-01-18 00:45:00|14823.7|14822.7|14821|14820|14824.2|14823.2|14819|14818|415
1705539000000|2024-01-18 00:50:00|14821.1|14820.1|14814.5|14813.5|14823.9|14822.9|14809.7|14808.7|835
1705539300000|2024-01-18 00:55:00|14814.3|14813.3|14801|14800|14815.5|14814.5|14800|14799|747
1705539600000|2024-01-18 01:00:00|14800.9|14799.9|14796.9|14795.9|14804.1|14803.1|14794.4|14793.4|896
1705539900000|2024-01-18 01:05:00|14795.9|14794.9|14792.5|14791.5|14795.9|14794.9|14791|14790|727
1705540200000|2024-01-18 01:10:00|14792.4|14791.4|14791.7|14790.7|14797.1|14796.1|14790.8|14789.8|638
1705540500000|2024-01-18 01:15:00|14791.9|14790.9|14791.9|14790.9|14798.4|14797.4|14787.5|14786.5|612
1705540800000|2024-01-18 01:20:00|14792|14791|14799.1|14798.1|14800.3|14799.3|14790.6|14789.6|522
1705541100000|2024-01-18 01:25:00|14799|14798|14798.1|14797.1|14804.2|14803.2|14797|14796|517
1705541400000|2024-01-18 01:30:00|14798.2|14797.2|14798.1|14797.1|14799.1|14798.1|14795.1|14794.1|499
1705541700000|2024-01-18 01:35:00|14798.2|14797.2|14804.7|14803.7|14805.1|14804.1|14794.8|14793.8|459
1705542000000|2024-01-18 01:40:00|14804.8|14803.8|14807.7|14806.7|14809.9|14808.9|14804.8|14803.8|405
1705542300000|2024-01-18 01:45:00|14807.6|14806.6|14807|14806|14807.7|14806.7|14805.1|14804.1|270
1705542600000|2024-01-18 01:50:00|14807.1|14806.1|14808.2|14807.2|14809.7|14808.7|14805.8|14804.8|445
1705542900000|2024-01-18 01:55:00|14808.3|14807.3|14804.7|14803.7|14808.7|14807.7|14802|14801|477
1705543200000|2024-01-18 02:00:00|14805.2|14804.2|14798.9|14797.9|14806.6|14805.6|14798.9|14797.9|485
1705543500000|2024-01-18 02:05:00|14798.7|14797.7|14797.8|14796.8|14799.7|14798.7|14795.9|14794.9|499
1705543800000|2024-01-18 02:10:00|14797.9|14796.9|14794.2|14793.2|14798.2|14797.2|14791.4|14790.4|525
1705544100000|2024-01-18 02:15:00|14794.1|14793.1|14795|14794|14796.8|14795.8|14793.3|14792.3|429
1705544400000|2024-01-18 02:20:00|14794.9|14793.9|14799.2|14798.2|14800.6|14799.6|14794.6|14793.6|322
1705544700000|2024-01-18 02:25:00|14799.1|14798.1|14799.1|14798.1|14802|14801|14798.1|14797.1|307
1705545000000|2024-01-18 02:30:00|14799|14798|14802.7|14801.7|14804.3|14803.3|14798.3|14797.3|385
1705545300000|2024-01-18 02:35:00|14802.8|14801.8|14803.5|14802.5|14804|14803|14800.1|14799.1|407
1705545600000|2024-01-18 02:40:00|14803.4|14802.4|14807.1|14806.1|14808.1|14807.1|14802.6|14801.6|360
1705545900000|2024-01-18 02:45:00|14807.2|14806.2|14806.9|14805.9|14810.1|14809.1|14806.6|14805.6|290
1705546200000|2024-01-18 02:50:00|14806.8|14805.8|14801.6|14800.6|14806.9|14805.9|14801.5|14800.5|323
1705546500000|2024-01-18 02:55:00|14801.5|14800.5|14805.6|14804.6|14806|14805|14801.4|14800.4|391
1705546800000|2024-01-18 03:00:00|14805.9|14804.9|14811.4|14810.4|14811.7|14810.7|14804.4|14803.4|449
1705547100000|2024-01-18 03:05:00|14811.3|14810.3|14815.1|14814.1|14816.6|14815.6|14810.9|14809.9|343
1705547400000|2024-01-18 03:10:00|14814.3|14813.3|14811|14810|14814.4|14813.4|14808.3|14807.3|375
1705547700000|2024-01-18 03:15:00|14810.5|14809.5|14807|14806|14811.5|14810.5|14805.9|14804.9|339
1705548000000|2024-01-18 03:20:00|14806.3|14805.3|14804.3|14803.3|14807|14806|14801.7|14800.7|461
1705548300000|2024-01-18 03:25:00|14804.2|14803.2|14806.4|14805.4|14808.3|14807.3|14803.9|14802.9|338
1705548600000|2024-01-18 03:30:00|14806.2|14805.2|14808.7|14807.7|14810.3|14809.3|14806.2|14805.2|267
1705548900000|2024-01-18 03:35:00|14808.8|14807.8|14808.1|14807.1|14812.9|14811.9|14806.1|14805.1|437
1705549200000|2024-01-18 03:40:00|14808|14807|14805.8|14804.8|14809.9|14808.9|14803.3|14802.3|347
1705549500000|2024-01-18 03:45:00|14805.9|14804.9|14805.1|14804.1|14806|14805|14803.8|14802.8|287
1705549800000|2024-01-18 03:50:00|14805|14804|14806.6|14805.6|14807.6|14806.6|14803.5|14802.5|288
1705550100000|2024-01-18 03:55:00|14806.5|14805.5|14802.8|14801.8|14806.7|14805.7|14801|14800|324
1705550400000|2024-01-18 04:00:00|14802.9|14801.9|14801.3|14800.3|14803.1|14802.1|14798.9|14797.9|309
1705550700000|2024-01-18 04:05:00|14801.4|14800.4|14796.2|14795.2|14802.5|14801.5|14795.9|14794.9|364
1705551000000|2024-01-18 04:10:00|14796.3|14795.3|14797.3|14796.3|14798.2|14797.2|14794.3|14793.3|251
1705551300000|2024-01-18 04:15:00|14797.6|14796.6|14792.6|14791.6|14798.6|14797.6|14791.4|14790.4|255
1705551600000|2024-01-18 04:20:00|14792.5|14791.5|14795.8|14794.8|14798.3|14797.3|14792.5|14791.5|299
1705551900000|2024-01-18 04:25:00|14795.9|14794.9|14798.6|14797.6|14799.7|14798.7|14795.7|14794.7|316
1705552200000|2024-01-18 04:30:00|14798.5|14797.5|14800.5|14799.5|14802.7|14801.7|14797.9|14796.9|291
1705552500000|2024-01-18 04:35:00|14800.4|14799.4|14798.5|14797.5|14800.7|14799.7|14797.8|14796.8|241
1705552800000|2024-01-18 04:40:00|14798.4|14797.4|14794.4|14793.4|14798.7|14797.7|14794.2|14793.2|278
1705553100000|2024-01-18 04:45:00|14794.3|14793.3|14795.1|14794.1|14796.3|14795.3|14792.4|14791.4|286
1705553400000|2024-01-18 04:50:00|14795|14794|14793.1|14792.1|14795|14794|14789.5|14788.5|363
1705553700000|2024-01-18 04:55:00|14793.2|14792.2|14793.7|14792.7|14794.2|14793.2|14791.1|14790.1|382
1705554000000|2024-01-18 05:00:00|14793.8|14792.8|14797.2|14796.2|14797.3|14796.3|14793.8|14792.8|315
1705554300000|2024-01-18 05:05:00|14797.1|14796.1|14796.6|14795.6|14798.6|14797.6|14794.8|14793.8|290
1705554600000|2024-01-18 05:10:00|14796.7|14795.7|14800.1|14799.1|14800.5|14799.5|14796.3|14795.3|260
1705554900000|2024-01-18 05:15:00|14800.4|14799.4|14799.6|14798.6|14801.1|14800.1|14797.1|14796.1|273
1705555200000|2024-01-18 05:20:00|14799.7|14798.7|14799.5|14798.5|14800.9|14799.9|14797.4|14796.4|280
1705555500000|2024-01-18 05:25:00|14799.6|14798.6|14803.9|14802.9|14804.6|14803.6|14799.5|14798.5|319
1705555800000|2024-01-18 05:30:00|14804.4|14803.4|14803.5|14802.5|14807.5|14806.5|14802.8|14801.8|286
1705556100000|2024-01-18 05:35:00|14802.9|14801.9|14802.5|14801.5|14804.4|14803.4|14800|14799|266
1705556400000|2024-01-18 05:40:00|14802.4|14801.4|14798.1|14797.1|14803.1|14802.1|14796.1|14795.1|344
1705556700000|2024-01-18 05:45:00|14798|14797|14798.2|14797.2|14801.3|14800.3|14797|14796|326
1705557000000|2024-01-18 05:50:00|14798.1|14797.1|14794.4|14793.4|14798.9|14797.9|14792.9|14791.9|348
1705557300000|2024-01-18 05:55:00|14794.3|14793.3|14788.3|14787.3|14796.4|14795.4|14786.7|14785.7|354
1705557600000|2024-01-18 06:00:00|14788.2|14787.2|14783.2|14782.2|14790.3|14789.3|14781.3|14780.3|639
1705557900000|2024-01-18 06:05:00|14783.3|14782.3|14781.2|14780.2|14786.4|14785.4|14779.4|14778.4|415
1705558200000|2024-01-18 06:10:00|14781.1|14780.1|14786.2|14785.2|14786.4|14785.4|14775.8|14774.8|581
1705558500000|2024-01-18 06:15:00|14786.1|14785.1|14785.3|14784.3|14786.6|14785.6|14780.8|14779.8|398
1705558800000|2024-01-18 06:20:00|14785.4|14784.4|14781.6|14780.6|14788.6|14787.6|14780.4|14779.4|332
1705559100000|2024-01-18 06:25:00|14781.5|14780.5|14784|14783|14785.5|14784.5|14780.7|14779.7|398
1705559400000|2024-01-18 06:30:00|14784.8|14783.8|14780|14779|14786.6|14785.6|14779.9|14778.9|402
1705559700000|2024-01-18 06:35:00|14780.1|14779.1|14786|14785|14787.5|14786.5|14778.8|14777.8|450
1705560000000|2024-01-18 06:40:00|14786.1|14785.1|14791.5|14790.5|14793.2|14792.2|14785.1|14784.1|433
1705560300000|2024-01-18 06:45:00|14791.3|14790.3|14787.7|14786.7|14791.3|14790.3|14786.4|14785.4|443
1705560600000|2024-01-18 06:50:00|14787.5|14786.5|14771.2|14770.2|14787.5|14786.5|14769.3|14768.3|669
1705560900000|2024-01-18 06:55:00|14771.1|14770.1|14775.4|14774.4|14776.1|14775.1|14770.1|14769.1|545
1705561200000|2024-01-18 07:00:00|14776.1|14775.1|14778.3|14777.3|14784.8|14783.8|14776|14775|769
1705561500000|2024-01-18 07:05:00|14778.7|14777.7|14780.3|14779.3|14782.1|14781.1|14774.2|14773.2|626
1705561800000|2024-01-18 07:10:00|14780.2|14779.2|14778.3|14777.3|14782.4|14781.4|14773.9|14772.9|573
1705562100000|2024-01-18 07:15:00|14778.4|14777.4|14784.6|14783.6|14785.2|14784.2|14771.8|14770.8|507
1705562400000|2024-01-18 07:20:00|14784.4|14783.4|14780.8|14779.8|14784.4|14783.4|14777.9|14776.9|637
1705562700000|2024-01-18 07:25:00|14780.7|14779.7|14783.1|14782.1|14786.7|14785.7|14780.7|14779.7|652
1705563000000|2024-01-18 07:30:00|14782.9|14781.9|14785.4|14784.4|14788.8|14787.8|14782.9|14781.9|682
1705563300000|2024-01-18 07:35:00|14785.5|14784.5|14788.5|14787.5|14789.1|14788.1|14784.8|14783.8|473
1705563600000|2024-01-18 07:40:00|14788.6|14787.6|14783.8|14782.8|14789.1|14788.1|14782.3|14781.3|564
1705563900000|2024-01-18 07:45:00|14783.7|14782.7|14778.5|14777.5|14784.7|14783.7|14777.1|14776.1|709
1705564200000|2024-01-18 07:50:00|14778.4|14777.4|14779.6|14778.6|14782.7|14781.7|14777.3|14776.3|798
1705564500000|2024-01-18 07:55:00|14780|14779|14779.5|14778.5|14784.9|14783.9|14778.2|14777.2|748
1705564800000|2024-01-18 08:00:00|14779.1|14778.1|14775.3|14774.3|14786|14785|14774|14773|999
1705565100000|2024-01-18 08:05:00|14775.4|14774.4|14780.2|14779.2|14780.7|14779.8|14771.9|14770.9|928
1705565400000|2024-01-18 08:10:00|14780.3|14779.3|14784.4|14783.4|14787.6|14786.6|14779.5|14778.5|708
1705565700000|2024-01-18 08:15:00|14784.3|14783.3|14784.2|14783.2|14787.8|14786.8|14779.5|14778.5|691
1705566000000|2024-01-18 08:20:00|14784.3|14783.3|14779|14778|14785.2|14784.2|14777.8|14776.8|470
1705566300000|2024-01-18 08:25:00|14779.3|14778.3|14782.5|14781.5|14782.6|14781.6|14777|14776|478
1705566600000|2024-01-18 08:30:00|14782.6|14781.6|14793.2|14792.5|14794.9|14793.9|14782.6|14781.6|663
1705566900000|2024-01-18 08:35:00|14793.8|14792.8|14794.1|14793.1|14796.5|14795.5|14791.7|14790.7|624
1705567200000|2024-01-18 08:40:00|14794.2|14793.2|14789.3|14788.3|14794.3|14793.3|14787.5|14786.5|650
1705567500000|2024-01-18 08:45:00|14789.2|14788.2|14792.4|14791.4|14792.5|14791.5|14786.3|14785.3|544
1705567800000|2024-01-18 08:50:00|14792.3|14791.3|14788.4|14787.4|14793.9|14792.9|14788.4|14787.4|544
1705568100000|2024-01-18 08:55:00|14788.6|14787.6|14790.4|14789.4|14791.2|14790.2|14786.7|14785.7|485
1705568400000|2024-01-18 09:00:00|14790.8|14789.7|14791.2|14790.2|14795.2|14794.2|14789.9|14788.9|700
1705568700000|2024-01-18 09:05:00|14791.1|14790.1|14790.2|14789.2|14793.1|14792.1|14788.2|14787.2|525
1705569000000|2024-01-18 09:10:00|14790.3|14789.3|14784.4|14783.4|14791.7|14790.7|14781.8|14780.8|630
1705569300000|2024-01-18 09:15:00|14784.5|14783.5|14784.1|14783.1|14785.6|14784.6|14782.3|14781.3|565
1705569600000|2024-01-18 09:20:00|14784.2|14783.2|14782.6|14781.6|14784.8|14783.8|14781.6|14780.6|534
1705569900000|2024-01-18 09:25:00|14782.7|14781.7|14775.1|14774.1|14784.9|14783.9|14774.5|14773.5|699
1705570200000|2024-01-18 09:30:00|14775.2|14774.2|14767.4|14766.4|14775.2|14774.2|14767|14766|714
1705570500000|2024-01-18 09:35:00|14767.2|14766.2|14773.7|14772.7|14774.7|14773.7|14766.2|14765.2|577
1705570800000|2024-01-18 09:40:00|14773.5|14772.5|14774.2|14773.2|14778.3|14777.3|14772.2|14771.2|521
1705571100000|2024-01-18 09:45:00|14774.3|14773.3|14778.8|14777.8|14778.9|14777.9|14772.9|14771.9|448
1705571400000|2024-01-18 09:50:00|14778.9|14777.9|14779.1|14778.1|14780.3|14779.3|14776.9|14775.9|528
1705571700000|2024-01-18 09:55:00|14779.2|14778.2|14785.5|14784.5|14786.7|14785.7|14778.5|14777.5|482
1705572000000|2024-01-18 10:00:00|14785.4|14784.4|14781.4|14780.4|14786.4|14785.5|14781.3|14780.3|624
1705572300000|2024-01-18 10:05:00|14781.5|14780.5|14783.2|14782.2|14785.6|14784.6|14780.8|14779.8|561
1705572600000|2024-01-18 10:10:00|14783.4|14782.4|14784.5|14783.5|14785.8|14784.8|14781|14780|587
1705572900000|2024-01-18 10:15:00|14784.4|14783.4|14786.1|14785.1|14787.6|14786.6|14783.4|14782.4|406
1705573200000|2024-01-18 10:20:00|14786.2|14785.2|14782.7|14781.7|14786.2|14785.2|14780.6|14779.6|476
1705573500000|2024-01-18 10:25:00|14782.9|14781.9|14785.9|14784.9|14786.8|14785.8|14782.5|14781.5|387
1705573800000|2024-01-18 10:30:00|14786|14785|14789.7|14788.7|14790.2|14789.2|14784.8|14783.8|413
1705574100000|2024-01-18 10:35:00|14789.8|14788.8|14791.3|14790.3|14793.5|14792.5|14789.8|14788.8|398
1705574400000|2024-01-18 10:40:00|14791.1|14790.4|14789.6|14788.6|14793.5|14792.5|14789.4|14788.4|351
1705574700000|2024-01-18 10:45:00|14789.7|14788.7|14792.3|14791.3|14792.8|14791.8|14789.6|14788.6|369
1705575000000|2024-01-18 10:50:00|14792.2|14791.2|14788.7|14787.7|14792.2|14791.2|14788.1|14787.1|365
1705575300000|2024-01-18 10:55:00|14788.8|14787.8|14786.3|14785.3|14789.4|14788.4|14785.7|14784.7|381
1705575600000|2024-01-18 11:00:00|14786.2|14785.2|14787|14786|14787.6|14786.6|14783.9|14782.9|422
1705575900000|2024-01-18 11:05:00|14787.1|14786.1|14791.4|14790.4|14792.1|14791.1|14787.1|14786.1|414
1705576200000|2024-01-18 11:10:00|14791.5|14790.5|14794.9|14793.9|14797|14796|14791.5|14790.5|366
1705576500000|2024-01-18 11:15:00|14795.2|14794.2|14791.7|14790.7|14795.6|14794.6|14790.5|14789.5|313
1705576800000|2024-01-18 11:20:00|14791.8|14790.8|14789.5|14788.5|14792.6|14791.6|14788.4|14787.4|314
1705577100000|2024-01-18 11:25:00|14789.3|14788.3|14786.3|14785.3|14789.7|14788.7|14784.7|14783.7|507
1705577400000|2024-01-18 11:30:00|14786.4|14785.4|14790.3|14789.3|14791.2|14790.2|14784.8|14783.8|507
1705577700000|2024-01-18 11:35:00|14790.2|14789.2|14790.5|14789.5|14793.4|14792.4|14790|14789|422
1705578000000|2024-01-18 11:40:00|14790.6|14789.6|14788.2|14787.2|14791.4|14790.4|14786.6|14785.6|363
1705578300000|2024-01-18 11:45:00|14788.4|14787.4|14789.5|14788.5|14790.9|14790|14786.4|14785.4|334
1705578600000|2024-01-18 11:50:00|14789.2|14788.2|14787.2|14786.2|14789.3|14788.3|14786.6|14785.7|355
1705578900000|2024-01-18 11:55:00|14787.1|14786.1|14782.8|14781.8|14789.7|14788.7|14781|14780|412
1705579200000|2024-01-18 12:00:00|14782.6|14781.6|14780.2|14779.2|14784.5|14783.5|14780|14779.1|523
1705579500000|2024-01-18 12:05:00|14780|14779|14779.2|14778.2|14780|14779.3|14776.4|14775.4|535
1705579800000|2024-01-18 12:10:00|14779.3|14778.3|14777.3|14776.3|14780.8|14779.8|14776.6|14775.6|557
1705580100000|2024-01-18 12:15:00|14777.4|14776.4|14777.2|14776.2|14779.5|14778.5|14776.4|14775.6|476
1705580400000|2024-01-18 12:20:00|14777.4|14776.4|14778.8|14778.1|14780.7|14779.7|14776|14775|383
1705580700000|2024-01-18 12:25:00|14779.3|14778.3|14783.4|14782.4|14784.6|14783.6|14778.6|14777.6|388
1705581000000|2024-01-18 12:30:00|14783.3|14782.3|14790.5|14789.5|14792.1|14791.1|14782.4|14781.4|467
1705581300000|2024-01-18 12:35:00|14790.6|14789.6|14787.5|14786.5|14792.7|14791.7|14785.9|14784.9|464
1705581600000|2024-01-18 12:40:00|14787.9|14786.9|14790.9|14789.9|14793.6|14792.6|14783.4|14782.4|548
1705581900000|2024-01-18 12:45:00|14791|14790|14792.8|14791.8|14794.6|14793.6|14789.5|14788.5|526
1705582200000|2024-01-18 12:50:00|14792.9|14791.9|14786|14785|14793.6|14792.6|14785.5|14784.5|494
1705582500000|2024-01-18 12:55:00|14786.1|14785.1|14790.6|14789.6|14791.2|14790.2|14785.9|14784.9|599
1705582800000|2024-01-18 13:00:00|14790.5|14789.5|14796.4|14795.4|14799.6|14798.6|14790.5|14789.5|735
1705583100000|2024-01-18 13:05:00|14796.3|14795.3|14796.3|14795.3|14796.7|14795.7|14791.9|14790.9|468
1705583400000|2024-01-18 13:10:00|14796.4|14795.4|14793|14792|14797.1|14796.1|14791.4|14790.4|422
1705583700000|2024-01-18 13:15:00|14792.8|14791.8|14791.6|14790.6|14794.9|14793.9|14789.9|14788.9|471
1705584000000|2024-01-18 13:20:00|14791.8|14790.8|14799.8|14798.8|14799.8|14798.8|14791.8|14790.8|640
1705584300000|2024-01-18 13:25:00|14800.1|14799.1|14797.6|14792|14801.6|14800.6|14794.8|14791.3|647
1705584600000|2024-01-18 13:30:00|14797.7|14792.1|14804.7|14803.7|14819.5|14816.6|14795.3|14789.3|2031
1705584900000|2024-01-18 13:35:00|14804.5|14803.5|14809.6|14808.6|14814.1|14813.1|14796.7|14795.7|1292
1705585200000|2024-01-18 13:40:00|14809.7|14808.7|14823.8|14822.8|14824|14823|14809.4|14808.4|1104
1705585500000|2024-01-18 13:45:00|14823.9|14822.9|14825.2|14824.2|14830.9|14829.9|14821.3|14820.3|1118
1705585800000|2024-01-18 13:50:00|14825.5|14824.5|14820.1|14819.1|14825.7|14824.7|14816.5|14815.5|1083
1705586100000|2024-01-18 13:55:00|14820.2|14819.2|14823.5|14822.5|14827.3|14826.3|14819.6|14818.6|856
1705586400000|2024-01-18 14:00:00|14823.6|14822.6|14816.4|14815.4|14825|14824|14814.4|14813.4|864
1705586700000|2024-01-18 14:05:00|14816.3|14815.3|14809.7|14808.7|14817.9|14816.9|14808.8|14807.8|844
1705587000000|2024-01-18 14:10:00|14809.8|14808.8|14801.8|14800.8|14810|14809|14798.7|14797.7|947
1705587300000|2024-01-18 14:15:00|14802|14801|14804.3|14803.3|14811.7|14810.7|14800.4|14799.4|905
1705587600000|2024-01-18 14:20:00|14804.2|14803.2|14799|14798|14805.4|14804.4|14793|14792|735
1705587900000|2024-01-18 14:25:00|14799.1|14798.1|14800.3|14799.3|14804.1|14803.1|14797.2|14796.2|759
1705588200000|2024-01-18 14:30:00|14800.4|14799.4|14795|14794|14803.4|14802.4|14786|14785|1091
1705588500000|2024-01-18 14:35:00|14794.9|14793.9|14805.1|14804.1|14805.9|14804.9|14792.8|14791.8|975
1705588800000|2024-01-18 14:40:00|14805.2|14804.2|14809.8|14808.8|14810.8|14809.8|14801.4|14800.4|942
1705589100000|2024-01-18 14:45:00|14809.9|14808.9|14807.7|14806.7|14811|14810|14802.6|14801.6|1169
1705589400000|2024-01-18 14:50:00|14807.6|14806.6|14800.7|14799.7|14810.6|14809.6|14798.3|14797.3|912
1705589700000|2024-01-18 14:55:00|14801.1|14800.1|14801.3|14800.3|14803.7|14802.7|14798.5|14797.5|685
1705590000000|2024-01-18 15:00:00|14801.2|14800.2|14806.9|14805.9|14808|14807|14795.7|14794.7|993
1705590300000|2024-01-18 15:05:00|14807|14806|14809.8|14808.8|14809.8|14808.8|14798.8|14797.8|961
1705590600000|2024-01-18 15:10:00|14809.7|14808.7|14816.1|14815.1|14817.5|14816.5|14809.2|14808.2|870
1705590900000|2024-01-18 15:15:00|14815.7|14814.7|14805.9|14804.9|14816.8|14815.8|14804.7|14803.7|795
1705591200000|2024-01-18 15:20:00|14805.3|14804.3|14809.9|14808.9|14813.1|14812.1|14804.5|14803.5|746
1705591500000|2024-01-18 15:25:00|14809.5|14808.8|14805.4|14804.4|14810.5|14809.5|14803.4|14802.4|733
1705591800000|2024-01-18 15:30:00|14805.5|14804.5|14805.4|14804.4|14807.9|14806.9|14798.9|14797.9|822
1705592100000|2024-01-18 15:35:00|14805.3|14804.3|14801.3|14800.3|14805.8|14804.8|14798.2|14797.5|784
1705592400000|2024-01-18 15:40:00|14801.2|14800.2|14806.6|14805.6|14809.3|14808.3|14801.2|14800.2|687
1705592700000|2024-01-18 15:45:00|14806.5|14805.5|14812.9|14811.9|14816.5|14815.8|14806.5|14805.5|851
1705593000000|2024-01-18 15:50:00|14813.1|14812.1|14816.3|14815.3|14819.2|14818.5|14811|14810|846
1705593300000|2024-01-18 15:55:00|14816.4|14815.4|14818.2|14817.2|14820.9|14819.9|14814.6|14813.6|618
1705593600000|2024-01-18 16:00:00|14818.1|14817.5|14819.4|14818.4|14821.4|14820.4|14816.6|14815.6|628
1705593900000|2024-01-18 16:05:00|14819.3|14818.3|14823.4|14822.4|14823.5|14822.5|14816.3|14815.3|672
1705594200000|2024-01-18 16:10:00|14823.5|14822.5|14819|14818|14824.4|14823.4|14816.1|14815.1|711
1705594500000|2024-01-18 16:15:00|14818.8|14817.8|14815.3|14814.3|14819.7|14818.7|14812.5|14811.5|484
1705594800000|2024-01-18 16:20:00|14815.2|14814.2|14808.6|14807.6|14815.5|14814.5|14806.6|14805.6|546
1705595100000|2024-01-18 16:25:00|14808.5|14807.5|14802.6|14801.6|14808.8|14807.8|14802.5|14801.5|575
1705595400000|2024-01-18 16:30:00|14802.4|14801.7|14804.5|14803.5|14806.5|14805.5|14800.9|14799.9|633
1705595700000|2024-01-18 16:35:00|14804.3|14803.3|14808.8|14807.8|14809|14808|14804.2|14803.2|423
1705596000000|2024-01-18 16:40:00|14808.7|14807.7|14814.8|14813.8|14815.5|14814.5|14808.7|14807.7|494
1705596300000|2024-01-18 16:45:00|14814.7|14813.7|14820.4|14819.7|14820.7|14819.8|14813|14812|523
1705596600000|2024-01-18 16:50:00|14820.2|14819.5|14816.6|14815.6|14820.5|14819.5|14815|14814.3|441
1705596900000|2024-01-18 16:55:00|14816.5|14815.5|14816.4|14815.4|14819.8|14818.8|14815.8|14814.8|444
1705597200000|2024-01-18 17:00:00|14816.2|14815.5|14820.5|14819.5|14820.7|14819.7|14816.2|14815.5|473
1705597500000|2024-01-18 17:05:00|14820.3|14819.6|14825.2|14824.2|14826|14825|14819.5|14818.5|729
1705597800000|2024-01-18 17:10:00|14824.9|14823.9|14821.9|14820.9|14826.8|14825.8|14821|14820|497
1705598100000|2024-01-18 17:15:00|14822.1|14821.1|14824.2|14823.2|14825.5|14824.5|14820.3|14819.3|506
1705598400000|2024-01-18 17:20:00|14824.1|14823.1|14821.9|14820.9|14826.9|14825.9|14821.5|14820.5|487
1705598700000|2024-01-18 17:25:00|14821.8|14820.8|14820.1|14819.1|14821.8|14820.8|14818.6|14817.6|415
1705599000000|2024-01-18 17:30:00|14819.9|14818.9|14821.1|14820.1|14822.2|14821.2|14817|14816|479
1705599300000|2024-01-18 17:35:00|14821.7|14820.7|14817.5|14816.5|14823.2|14822.2|14817.3|14816.3|353
1705599600000|2024-01-18 17:40:00|14817.6|14816.6|14823.8|14822.8|14824.9|14823.9|14816.9|14815.9|390
1705599900000|2024-01-18 17:45:00|14823.9|14822.9|14822.8|14821.8|14823.9|14822.9|14821.4|14820.4|288
1705600200000|2024-01-18 17:50:00|14822.9|14821.9|14822.6|14821.6|14825.5|14824.5|14821.4|14820.4|372
1705600500000|2024-01-18 17:55:00|14822.5|14821.5|14822.8|14821.8|14823.9|14822.9|14821.2|14820.2|314
1705600800000|2024-01-18 18:00:00|14822.7|14821.7|14820.9|14819.9|14826|14825|14820.6|14819.6|489
1705601100000|2024-01-18 18:05:00|14821|14820|14819.5|14818.5|14822.6|14821.6|14816.3|14815.3|588
1705601400000|2024-01-18 18:10:00|14819.4|14818.4|14822|14821|14823.3|14822.3|14818.4|14817.4|400
1705601700000|2024-01-18 18:15:00|14822.1|14821.1|14820.5|14819.5|14822.5|14821.5|14818.5|14817.5|438
1705602000000|2024-01-18 18:20:00|14820.8|14819.8|14816.9|14815.9|14821.4|14820.4|14814.5|14813.5|427
1705602300000|2024-01-18 18:25:00|14817.1|14816.1|14812.1|14811.1|14817.4|14816.4|14807.8|14806.8|449
1705602600000|2024-01-18 18:30:00|14812.2|14811.2|14813.6|14812.6|14815.8|14814.8|14811.3|14810.3|341
1705602900000|2024-01-18 18:35:00|14813.5|14812.5|14812.4|14811.4|14814.6|14813.6|14809.7|14808.7|251
1705603200000|2024-01-18 18:40:00|14812.3|14811.3|14811.9|14810.9|14812.5|14811.5|14810.1|14809.1|277
1705603500000|2024-01-18 18:45:00|14812|14811|14813.7|14812.7|14814.2|14813.2|14812|14811|330
1705603800000|2024-01-18 18:50:00|14813.6|14812.6|14813.7|14812.7|14815.1|14814.1|14810.4|14809.4|313
1705604100000|2024-01-18 18:55:00|14813.6|14812.6|14815.3|14814.3|14815.4|14814.4|14811.7|14810.7|303
1705604400000|2024-01-18 19:00:00|14815.5|14814.5|14817.7|14816.7|14820.3|14819.3|14815.5|14814.5|383
1705604700000|2024-01-18 19:05:00|14817.6|14816.6|14817.5|14816.5|14819.8|14818.8|14816.3|14815.3|314
1705605000000|2024-01-18 19:10:00|14817.4|14816.4|14815.3|14814.3|14817.9|14816.9|14813.5|14812.5|379
1705605300000|2024-01-18 19:15:00|14815.5|14814.5|14816.7|14815.7|14818.9|14817.9|14815.4|14814.4|341
1705605600000|2024-01-18 19:20:00|14816.1|14815.1|14815.5|14814.5|14819|14818|14814.7|14813.7|335
1705605900000|2024-01-18 19:25:00|14815.4|14814.4|14815.3|14814.3|14816.7|14815.7|14813.6|14812.6|270
1705606200000|2024-01-18 19:30:00|14815.4|14814.4|14816.8|14815.8|14816.8|14815.8|14811.1|14810.1|314
1705606500000|2024-01-18 19:35:00|14817|14816|14818.1|14817.1|14820.2|14819.2|14815.1|14814.1|382
1705606800000|2024-01-18 19:40:00|14818.3|14817.3|14820.7|14819.7|14821.5|14820.5|14816.9|14815.9|326
1705607100000|2024-01-18 19:45:00|14820.8|14819.8|14821.5|14820.5|14823.5|14822.5|14819.5|14818.5|406
1705607400000|2024-01-18 19:50:00|14821.6|14820.6|14820.4|14819.4|14822.5|14821.5|14819.9|14818.9|321
1705607700000|2024-01-18 19:55:00|14820.3|14819.3|14823.5|14822.5|14823.7|14822.7|14817.2|14816.2|418
1705608000000|2024-01-18 20:00:00|14823.4|14822.4|14822.8|14821.8|14824.6|14823.6|14822.6|14821.6|290
1705608300000|2024-01-18 20:05:00|14823.1|14822.1|14823.5|14822.5|14825.1|14824.1|14821.8|14820.8|246
1705608600000|2024-01-18 20:10:00|14823.4|14822.4|14826.7|14825.7|14828.4|14827.4|14823|14822|344
1705608900000|2024-01-18 20:15:00|14826.8|14825.8|14824.9|14823.9|14827.8|14826.8|14824.1|14823.1|212
1705609200000|2024-01-18 20:20:00|14824.8|14823.8|14822.9|14821.9|14825.3|14824.3|14821.5|14820.5|316
1705609500000|2024-01-18 20:25:00|14823|14822|14821.8|14820.8|14824.4|14823.4|14821.6|14820.6|397
1705609800000|2024-01-18 20:30:00|14821.7|14820.7|14821.4|14820.4|14823.6|14822.6|14819.9|14818.9|371
1705610100000|2024-01-18 20:35:00|14821.3|14820.3|14821.7|14820.7|14821.7|14820.7|14819.7|14818.7|353
1705610400000|2024-01-18 20:40:00|14821.6|14820.6|14821.8|14820.8|14822.3|14821.3|14820.2|14819.2|357
1705610700000|2024-01-18 20:45:00|14821.9|14820.9|14821.1|14820.1|14823.6|14822.6|14820.6|14819.6|372
1705611000000|2024-01-18 20:50:00|14821.2|14820.2|14820.9|14819.9|14822.7|14821.7|14819.5|14818.5|361
1705611300000|2024-01-18 20:55:00|14821.1|14820.1|14818.8|14817.8|14822.2|14821.2|14818.2|14817.2|269
1705611600000|2024-01-18 21:00:00|14818.7|14817.7|14818.4|14817.4|14820.5|14819.5|14818.4|14817.4|163
1705611900000|2024-01-18 21:05:00|14818|14817|14819|14818|14819.4|14818.4|14817.6|14816.6|102
1705612200000|2024-01-18 21:10:00|14819.1|14818.1|14816.9|14815.9|14820.4|14819.4|14816.9|14815.9|142
1705612500000|2024-01-18 21:15:00|14817|14816|14815.4|14814.4|14817|14816|14815.4|14814.4|113
1705612800000|2024-01-18 21:20:00|14815.5|14814.5|14813.6|14812.6|14815.9|14814.9|14812.5|14811.5|138
1705613100000|2024-01-18 21:25:00|14813.7|14812.7|14811.8|14810.8|14814|14813|14810.2|14809.2|240
1705613400000|2024-01-18 21:30:00|14811.9|14810.9|14812|14811|14812.7|14811.7|14811.5|14810.5|146
1705613700000|2024-01-18 21:35:00|14812.1|14811.1|14810.4|14809.4|14812.1|14811.1|14810.2|14809.2|84
1705614000000|2024-01-18 21:40:00|14810.3|14809.3|14809.2|14808.2|14811.4|14810.4|14809.2|14808.2|93
1705614300000|2024-01-18 21:45:00|14809.3|14808.3|14811.1|14810.1|14812.3|14811.3|14809.2|14808.2|134
1705614600000|2024-01-18 21:50:00|14811|14810|14812.6|14811.6|14812.9|14811.9|14810.2|14809.2|172
1705614900000|2024-01-18 21:55:00|14813.1|14811.1|14818.7|14813.8|14818.9|14816.3|14813.1|14811.1|281
1705615200000|2024-01-18 22:00:00|14816.6|14809.6|14816.9|14809.9|14818|14811|14816.6|14809.6|10
1705615500000|2024-01-18 22:05:00|14817|14810|14821.2|14814.2|14822.1|14815.1|14816.9|14809.9|20
1705615800000|2024-01-18 22:10:00|14820.8|14813.8|14816.9|14809.9|14821.5|14814.5|14816.9|14809.9|32
1705616100000|2024-01-18 22:15:00|14818|14811|14820.4|14813.4|14824.5|14817.5|14818|14811|96
1705616400000|2024-01-18 22:20:00|14816.8|14809.8|14818.7|14811.7|14819|14812|14816.5|14809.5|24
1705616700000|2024-01-18 22:25:00|14818.6|14811.6|14818.4|14811.4|14819.7|14812.7|14818.4|14811.4|25
1705617000000|2024-01-18 22:30:00|14818.5|14811.5|14817.3|14810.3|14818.5|14811.5|14816.3|14809.3|30
1705617300000|2024-01-18 22:35:00|14817.2|14810.2|14815.6|14808.6|14817.5|14810.5|14815.5|14808.5|39
1705617600000|2024-01-18 22:40:00|14815.5|14808.5|14816.6|14809.6|14817|14810|14815.5|14808.5|15
1705617900000|2024-01-18 22:45:00|14816.5|14809.5|14816.4|14809.4|14816.5|14809.5|14816.3|14809.3|12
1705618200000|2024-01-18 22:50:00|14816.5|14809.5|14816.6|14809.6|14817|14810|14816.4|14809.4|50
1705618500000|2024-01-18 22:55:00|14816.5|14809.5|14816.6|14810|14817.2|14810.2|14816.4|14809.5|105
1705618800000|2024-01-18 23:00:00|14816.9|14810.4|14809.5|14807.5|14817.3|14811.2|14807.5|14805.5|238
1705619100000|2024-01-18 23:05:00|14809|14808|14807.3|14806.3|14809.2|14808.2|14806|14805|89
1705619400000|2024-01-18 23:10:00|14807.1|14806.1|14804.6|14803.6|14808.9|14807.9|14804.3|14803.3|119
1705619700000|2024-01-18 23:15:00|14804.9|14803.9|14807.5|14806.5|14808.9|14807.9|14804.9|14803.9|194
1705620000000|2024-01-18 23:20:00|14807.2|14806.2|14806.9|14805.9|14807.9|14806.9|14806.7|14805.7|139
1705620300000|2024-01-18 23:25:00|14807|14806|14810.9|14805.9|14811.3|14809.1|14806.7|14805.7|200
1705620600000|2024-01-18 23:30:00|14811|14806.9|14814.4|14813.4|14819.3|14818.3|14808.9|14806.4|342
1705620900000|2024-01-18 23:35:00|14814.3|14813.3|14813.5|14812.5|14815.1|14814.1|14813.1|14812.1|172
1705621200000|2024-01-18 23:40:00|14813.4|14812.4|14812.8|14811.8|14814.5|14813.5|14811.8|14810.8|150
1705621500000|2024-01-18 23:45:00|14812.2|14811.2|14815.5|14814.5|14815.8|14814.8|14809.7|14808.7|285
1705621800000|2024-01-18 23:50:00|14815.4|14814.4|14814.9|14813.9|14815.7|14814.7|14813.7|14812.7|190
1705622100000|2024-01-18 23:55:00|14815.5|14814.5|14813.1|14812.1|14816.6|14815.6|14812.6|14811.6|162
1705622400000|2024-01-19 00:00:00|14813|14812|14811.5|14810.5|14815.1|14814.1|14811.3|14810.3|339
1705622700000|2024-01-19 00:05:00|14811.4|14810.4|14807.4|14806.4|14811.6|14810.6|14806.7|14805.7|347
1705623000000|2024-01-19 00:10:00|14807.3|14806.3|14808.1|14807.1|14810.8|14809.8|14806.8|14805.8|315
1705623300000|2024-01-19 00:15:00|14808|14807|14805.9|14804.9|14809.1|14808.1|14805.4|14804.4|355
1705623600000|2024-01-19 00:20:00|14805.4|14804.4|14803.4|14802.4|14806.1|14805.1|14799.9|14798.9|404
1705623900000|2024-01-19 00:25:00|14803.1|14802.1|14798.1|14797.1|14804|14803|14794.5|14793.5|420
1705624200000|2024-01-19 00:30:00|14798.3|14797.3|14800.7|14799.7|14803.2|14802.2|14795.7|14794.7|390
1705624500000|2024-01-19 00:35:00|14800.6|14799.6|14809.4|14808.4|14810.7|14809.7|14800|14799|531
1705624800000|2024-01-19 00:40:00|14809.5|14808.5|14808.2|14807.2|14811.9|14810.9|14804.6|14803.6|401
1705625100000|2024-01-19 00:45:00|14808.5|14807.5|14807.8|14806.8|14809.7|14808.7|14802.8|14801.8|417
1705625400000|2024-01-19 00:50:00|14807.7|14806.7|14807.6|14806.6|14811.7|14810.7|14802.9|14801.9|984
1705625700000|2024-01-19 00:55:00|14807.8|14806.8|14803.6|14802.6|14808.2|14807.2|14797.1|14796.1|718
1705626000000|2024-01-19 01:00:00|14803.5|14802.5|14806.3|14805.3|14806.5|14805.5|14801.3|14800.3|447
1705626300000|2024-01-19 01:05:00|14806.4|14805.4|14814|14813|14814.7|14813.7|14806.3|14805.3|479
1705626600000|2024-01-19 01:10:00|14813.9|14812.9|14810.9|14809.9|14814.4|14813.4|14806.4|14805.4|411
1705626900000|2024-01-19 01:15:00|14811|14810|14822.6|14821.6|14825.5|14824.5|14809.8|14808.8|653
1705627200000|2024-01-19 01:20:00|14822.7|14821.7|14824.6|14823.6|14827.3|14826.3|14821.8|14820.8|577
1705627500000|2024-01-19 01:25:00|14824.7|14823.7|14831.5|14830.5|14835.3|14834.3|14823.8|14822.8|604
1705627800000|2024-01-19 01:30:00|14831|14830|14825.3|14824.3|14832.2|14831.2|14824.6|14823.6|537
1705628100000|2024-01-19 01:35:00|14825|14824|14829.9|14828.9|14830.9|14829.9|14825|14824|468
1705628400000|2024-01-19 01:40:00|14830|14829|14831.3|14830.3|14833.1|14832.1|14826.3|14825.3|582
1705628700000|2024-01-19 01:45:00|14831.4|14830.4|14834.1|14833.1|14840.1|14839.1|14828.5|14827.5|523
1705629000000|2024-01-19 01:50:00|14834.4|14833.4|14833.4|14832.4|14837.7|14836.7|14833.1|14832.1|428
1705629300000|2024-01-19 01:55:00|14833.2|14832.2|14835.9|14834.9|14835.9|14835.1|14833.1|14832.1|284
1705629600000|2024-01-19 02:00:00|14836|14835|14841.5|14840.5|14841.5|14840.5|14834.6|14833.6|408
1705629900000|2024-01-19 02:05:00|14841.4|14840.4|14839.5|14838.5|14848|14847|14838.4|14837.4|534
1705630200000|2024-01-19 02:10:00|14839.3|14838.3|14837.9|14836.9|14840.5|14839.5|14833|14832|383
1705630500000|2024-01-19 02:15:00|14837.8|14836.8|14840.7|14839.7|14840.8|14839.8|14835|14834|453
1705630800000|2024-01-19 02:20:00|14840.6|14839.6|14834.1|14833.1|14840.8|14839.8|14834|14833|316
1705631100000|2024-01-19 02:25:00|14834|14833|14827.5|14826.5|14834.8|14833.8|14823.1|14822.1|745
1705631400000|2024-01-19 02:30:00|14827.4|14826.4|14822.8|14821.8|14828.5|14827.5|14820.2|14819.2|480
1705631700000|2024-01-19 02:35:00|14822.9|14821.9|14817.7|14816.7|14822.9|14821.9|14817.2|14816.2|463
1705632000000|2024-01-19 02:40:00|14817.5|14816.5|14820.1|14819.1|14821.1|14820.1|14815.3|14814.3|365
1705632300000|2024-01-19 02:45:00|14820.2|14819.2|14817.4|14816.4|14825.1|14824.1|14816.4|14815.4|531
1705632600000|2024-01-19 02:50:00|14817.3|14816.3|14821.4|14820.4|14823|14822|14816.9|14815.9|344
1705632900000|2024-01-19 02:55:00|14821.1|14820.1|14826.3|14825.3|14826.9|14825.9|14821|14820|405
1705633200000|2024-01-19 03:00:00|14826.2|14825.2|14825|14824|14830.2|14829.2|14825|14824|366
1705633500000|2024-01-19 03:05:00|14825.1|14824.1|14828.3|14827.3|14829.5|14828.5|14825.1|14824.1|226
1705633800000|2024-01-19 03:10:00|14828.5|14827.5|14827.1|14826.1|14829.4|14828.4|14826.5|14825.5|311
1705634100000|2024-01-19 03:15:00|14827|14826|14826|14825|14828.4|14827.4|14825.4|14824.4|198
1705634400000|2024-01-19 03:20:00|14826.7|14825.7|14827|14826|14830.2|14829.2|14826.2|14825.2|267
1705634700000|2024-01-19 03:25:00|14827.1|14826.1|14826|14825|14828.4|14827.4|14825.5|14824.5|180
1705635000000|2024-01-19 03:30:00|14825.9|14824.9|14823.1|14822.1|14827|14826|14821.6|14820.6|321
1705635300000|2024-01-19 03:35:00|14823.2|14822.2|14824.1|14823.1|14826.1|14825.1|14823|14822|202
1705635600000|2024-01-19 03:40:00|14824.2|14823.2|14820.9|14819.9|14825.5|14824.5|14820.9|14819.9|261
1705635900000|2024-01-19 03:45:00|14820.7|14819.7|14823.9|14822.9|14825.8|14824.8|14819.6|14818.6|216
1705636200000|2024-01-19 03:50:00|14824|14823|14821.9|14820.9|14824.3|14823.3|14821.6|14820.6|194
1705636500000|2024-01-19 03:55:00|14821.8|14820.8|14822.9|14821.9|14825.3|14824.3|14821.8|14820.8|263
1705636800000|2024-01-19 04:00:00|14823|14822|14825.1|14824.1|14826.2|14825.2|14822.7|14821.7|204
1705637100000|2024-01-19 04:05:00|14825|14824|14824.2|14823.2|14825.4|14824.4|14822.4|14821.4|173
1705637400000|2024-01-19 04:10:00|14824.3|14823.3|14828.4|14827.4|14829.3|14828.3|14824.3|14823.3|257
1705637700000|2024-01-19 04:15:00|14828.2|14827.2|14832.7|14831.7|14833.2|14832.2|14827.2|14826.2|231
1705638000000|2024-01-19 04:20:00|14832.8|14831.8|14834|14833|14835.5|14834.5|14830.9|14829.9|255
1705638300000|2024-01-19 04:25:00|14833.9|14832.9|14832.8|14831.8|14837.1|14836.1|14832.3|14831.3|292
1705638600000|2024-01-19 04:30:00|14832.9|14831.9|14831.9|14830.9|14833.1|14832.1|14830.4|14829.4|123
1705638900000|2024-01-19 04:35:00|14831.8|14830.8|14831.6|14830.6|14832.6|14831.6|14830.6|14829.6|202
1705639200000|2024-01-19 04:40:00|14831.7|14830.7|14830.6|14829.6|14832.5|14831.5|14830|14829|238
1705639500000|2024-01-19 04:45:00|14830.7|14829.7|14833|14832|14833.9|14832.9|14830.2|14829.2|190
1705639800000|2024-01-19 04:50:00|14832.7|14831.7|14833.2|14832.2|14834.5|14833.5|14831.7|14830.7|176
1705640100000|2024-01-19 04:55:00|14833.3|14832.3|14836.7|14835.7|14837.6|14836.6|14833.3|14832.3|232
1705640400000|2024-01-19 05:00:00|14836.5|14835.5|14840.2|14839.2|14841.7|14840.7|14836|14835|317
1705640700000|2024-01-19 05:05:00|14840.1|14839.1|14839.2|14838.2|14842|14841|14837.8|14836.8|224
1705641000000|2024-01-19 05:10:00|14839.3|14838.3|14839.5|14838.5|14841.1|14840.1|14838.9|14837.9|193
1705641300000|2024-01-19 05:15:00|14839.6|14838.6|14844|14843|14844|14843|14838.7|14837.7|237
1705641600000|2024-01-19 05:20:00|14844.1|14843.1|14845.4|14844.4|14846.4|14845.4|14842.3|14841.3|271
1705641900000|2024-01-19 05:25:00|14845.5|14844.5|14847.5|14846.5|14849.6|14848.6|14843.8|14842.8|357
1705642200000|2024-01-19 05:30:00|14848|14847|14856.7|14855.7|14858.1|14857.1|14846.7|14845.7|628
1705642500000|2024-01-19 05:35:00|14856.9|14855.9|14861.5|14860.5|14863.1|14862.1|14853.6|14852.6|472
1705642800000|2024-01-19 05:40:00|14861.4|14860.4|14863|14862|14868.1|14867.1|14861.3|14860.3|435
1705643100000|2024-01-19 05:45:00|14863.1|14862.1|14865.2|14864.2|14867.5|14866.5|14862.9|14861.9|360
1705643400000|2024-01-19 05:50:00|14865.3|14864.3|14864.9|14863.9|14867.9|14866.9|14861.9|14860.9|449
1705643700000|2024-01-19 05:55:00|14865.5|14864.5|14865.6|14864.6|14866.9|14865.9|14862.5|14861.5|384
1705644000000|2024-01-19 06:00:00|14865.5|14864.5|14869.3|14868.3|14872.7|14871.7|14860.1|14859.1|625
1705644300000|2024-01-19 06:05:00|14869.2|14868.2|14871.7|14870.7|14874.3|14873.3|14866.9|14865.9|525
1705644600000|2024-01-19 06:10:00|14871.6|14870.6|14870.1|14869.1|14873.7|14872.7|14869.6|14868.6|357
1705644900000|2024-01-19 06:15:00|14870|14869|14870.3|14869.3|14871.1|14870.1|14866.9|14865.9|334
1705645200000|2024-01-19 06:20:00|14870.8|14869.8|14877.7|14876.7|14880|14879|14868.4|14867.4|403
1705645500000|2024-01-19 06:25:00|14877.6|14876.6|14876.1|14875.1|14880.6|14879.6|14875.7|14874.7|395
1705645800000|2024-01-19 06:30:00|14876.8|14875.8|14872.8|14871.8|14881.1|14880.1|14872.8|14871.8|357
1705646100000|2024-01-19 06:35:00|14872.9|14871.9|14870.7|14869.7|14875.2|14874.2|14869.6|14868.6|371
1705646400000|2024-01-19 06:40:00|14870.8|14869.8|14869|14868|14871.8|14870.8|14867.6|14866.6|326
1705646700000|2024-01-19 06:45:00|14869.1|14868.1|14863.1|14862.1|14871.4|14870.4|14863.1|14862.1|352
1705647000000|2024-01-19 06:50:00|14863.2|14862.2|14860.8|14859.8|14865.1|14864.1|14858.8|14857.8|419
1705647300000|2024-01-19 06:55:00|14860.3|14859.3|14859.4|14858.4|14862.4|14861.4|14857.1|14856.1|313
1705647600000|2024-01-19 07:00:00|14859.2|14858.2|14853.1|14852.1|14861.7|14860.7|14850.8|14849.8|848
1705647900000|2024-01-19 07:05:00|14853.2|14852.2|14847.8|14846.8|14855.1|14854.1|14845.1|14844.1|820
1705648200000|2024-01-19 07:10:00|14847.9|14846.9|14843.3|14842.3|14849.3|14848.3|14840.6|14839.6|600
1705648500000|2024-01-19 07:15:00|14843.6|14842.6|14842.7|14841.7|14846.3|14845.3|14842.2|14841.2|621
1705648800000|2024-01-19 07:20:00|14842.8|14841.8|14837.1|14836.1|14842.8|14841.8|14834.2|14833.2|678
1705649100000|2024-01-19 07:25:00|14837.4|14836.4|14828.2|14827.2|14839.3|14838.3|14825.8|14824.8|740
1705649400000|2024-01-19 07:30:00|14828.3|14827.3|14834.5|14833.5|14835.1|14834.1|14827.7|14826.7|707
1705649700000|2024-01-19 07:35:00|14834.6|14833.6|14829.2|14828.2|14836.4|14835.4|14825.7|14824.7|718
1705650000000|2024-01-19 07:40:00|14829.3|14828.3|14825|14824|14832.1|14831.1|14824.3|14823.3|614
1705650300000|2024-01-19 07:45:00|14825.1|14824.1|14827.3|14826.3|14829.5|14828.5|14822.9|14821.9|618
1705650600000|2024-01-19 07:50:00|14827.5|14826.5|14824.7|14823.7|14832.1|14831.1|14820.1|14819.1|722
1705650900000|2024-01-19 07:55:00|14824.8|14823.8|14827.8|14826.8|14832.1|14831.1|14823.8|14822.8|662
1705651200000|2024-01-19 08:00:00|14827.7|14826.7|14818.7|14817.7|14831.6|14830.6|14816.7|14815.7|879
1705651500000|2024-01-19 08:05:00|14818.8|14817.8|14821|14820|14824.1|14823.1|14812.2|14811.2|903
1705651800000|2024-01-19 08:10:00|14820.9|14819.9|14822.2|14821.2|14824|14823|14815.2|14814.2|606
1705652100000|2024-01-19 08:15:00|14822.1|14821.1|14826.3|14825.3|14826.3|14825.3|14818.8|14817.8|675
1705652400000|2024-01-19 08:20:00|14826.4|14825.4|14824.2|14823.2|14827.7|14826.7|14823.3|14822.3|580
1705652700000|2024-01-19 08:25:00|14824.4|14823.4|14832.1|14831.1|14834.2|14833.2|14823.8|14822.8|630
1705653000000|2024-01-19 08:30:00|14832.4|14831.4|14831.1|14830.1|14836.1|14835.1|14829.4|14828.4|632
1705653300000|2024-01-19 08:35:00|14831.2|14830.2|14829.3|14828.3|14832|14831|14826.9|14825.9|504
1705653600000|2024-01-19 08:40:00|14829.2|14828.2|14827.2|14826.2|14829.3|14828.3|14824.9|14823.9|584
1705653900000|2024-01-19 08:45:00|14827|14826|14820.6|14819.6|14827.3|14826.3|14819.5|14818.5|552
1705654200000|2024-01-19 08:50:00|14820.5|14819.5|14810.4|14809.4|14824|14823|14810.4|14809.4|446
1705654500000|2024-01-19 08:55:00|14810.7|14809.7|14808.7|14807.7|14812|14811|14805.7|14804.7|601
1705654800000|2024-01-19 09:00:00|14808.6|14807.6|14808.9|14807.9|14814.1|14813.1|14806.7|14805.7|670
1705655100000|2024-01-19 09:05:00|14808.8|14807.8|14797.2|14796.2|14809.2|14808.2|14797.2|14796.2|819
1705655400000|2024-01-19 09:10:00|14797.3|14796.3|14795.6|14794.6|14804.9|14803.9|14792.9|14791.9|800
1705655700000|2024-01-19 09:15:00|14795.7|14794.7|14801.7|14800.7|14802.9|14801.9|14793.4|14792.4|616
1705656000000|2024-01-19 09:20:00|14801.8|14800.8|14806.6|14805.6|14806.9|14805.9|14799.3|14798.3|493
1705656300000|2024-01-19 09:25:00|14807.1|14806.1|14804.7|14803.7|14808.1|14807.1|14803.2|14802.2|521
1705656600000|2024-01-19 09:30:00|14805|14804|14812.9|14811.9|14814|14813|14805|14804|456
1705656900000|2024-01-19 09:35:00|14812.8|14811.8|14810.1|14809.1|14814.5|14813.5|14808.2|14807.2|546
1705657200000|2024-01-19 09:40:00|14810.5|14809.5|14810.8|14809.8|14813.2|14812.2|14807.6|14806.6|551
1705657500000|2024-01-19 09:45:00|14811|14810|14806.3|14805.3|14812.1|14811.1|14806.2|14805.2|424
1705657800000|2024-01-19 09:50:00|14806.4|14805.4|14799.5|14798.5|14806.6|14805.6|14798.2|14797.2|411
1705658100000|2024-01-19 09:55:00|14799.8|14798.8|14798.7|14797.7|14803.7|14802.7|14798.2|14797.2|441
1705658400000|2024-01-19 10:00:00|14798.8|14797.8|14793.4|14792.4|14801.8|14800.8|14791.7|14790.7|753
1705658700000|2024-01-19 10:05:00|14793.3|14792.3|14791.2|14790.2|14794.8|14793.8|14786.5|14785.5|670
1705659000000|2024-01-19 10:10:00|14791.3|14790.3|14788.7|14787.7|14793.5|14792.5|14787.5|14786.5|546
1705659300000|2024-01-19 10:15:00|14788.1|14787.1|14788.7|14787.7|14790.3|14789.3|14784.5|14783.5|453
1705659600000|2024-01-19 10:20:00|14788.1|14787.1|14788.4|14787.4|14790.9|14789.9|14786.1|14785.1|461
1705659900000|2024-01-19 10:25:00|14788.5|14787.5|14796.7|14795.7|14797.4|14796.4|14788.4|14787.4|457
1705660200000|2024-01-19 10:30:00|14796.6|14795.6|14800.5|14799.5|14802.9|14801.9|14796.2|14795.2|411
1705660500000|2024-01-19 10:35:00|14800.4|14799.4|14799.6|14798.6|14800.4|14799.4|14796.4|14795.4|348
1705660800000|2024-01-19 10:40:00|14799.5|14798.5|14800.4|14799.4|14801.8|14800.8|14796.9|14795.9|391
1705661100000|2024-01-19 10:45:00|14800.3|14799.3|14797.6|14796.6|14801.7|14800.7|14797|14796|345
1705661400000|2024-01-19 10:50:00|14797.7|14796.7|14795.4|14794.4|14800.3|14799.5|14795.1|14794.1|355
1705661700000|2024-01-19 10:55:00|14795.3|14794.3|14795.5|14794.5|14796.7|14795.7|14791.2|14790.2|284
1705662000000|2024-01-19 11:00:00|14794.2|14793.5|14799.6|14798.6|14799.6|14798.6|14793.1|14792.3|298
1705662300000|2024-01-19 11:05:00|14799.8|14798.8|14804.2|14803.2|14805|14804|14798.7|14797.7|529
1705662600000|2024-01-19 11:10:00|14804|14803|14803.6|14802.6|14805.4|14804.4|14798.7|14797.7|496
1705662900000|2024-01-19 11:15:00|14803.8|14802.8|14809.4|14808.4|14809.6|14808.6|14802.2|14801.2|391
1705663200000|2024-01-19 11:20:00|14809.5|14808.5|14811|14810|14811.9|14810.9|14807.8|14807|323
1705663500000|2024-01-19 11:25:00|14810.4|14809.4|14807.5|14806.5|14812.8|14812|14806.6|14805.9|363
1705663800000|2024-01-19 11:30:00|14807.6|14806.6|14801.9|14800.9|14809.5|14808.5|14800.8|14799.8|368
1705664100000|2024-01-19 11:35:00|14801.8|14800.8|14802.7|14801.7|14804.8|14803.8|14800.7|14799.7|293
1705664400000|2024-01-19 11:40:00|14802.8|14801.8|14802.9|14801.9|14806.6|14805.6|14802.6|14801.6|425
1705664700000|2024-01-19 11:45:00|14803.2|14802.2|14806.9|14805.9|14807.1|14806.1|14802.7|14801.7|266
1705665000000|2024-01-19 11:50:00|14806.8|14805.8|14804.2|14803.2|14806.9|14805.9|14802.9|14801.9|321
1705665300000|2024-01-19 11:55:00|14804.3|14803.3|14798.5|14797.5|14804.3|14803.3|14797.4|14796.4|293
1705665600000|2024-01-19 12:00:00|14798.4|14797.4|14798.2|14797.2|14800.5|14799.5|14796.6|14795.6|380
1705665900000|2024-01-19 12:05:00|14798.1|14797.1|14801.2|14800.2|14803.4|14802.7|14797.3|14796.3|354
1705666200000|2024-01-19 12:10:00|14801.1|14800.1|14802.2|14801.2|14803.3|14802.3|14797.7|14796.7|407
1705666500000|2024-01-19 12:15:00|14802|14801|14808.6|14807.6|14810.2|14809.2|14801.2|14800.2|390
1705666800000|2024-01-19 12:20:00|14808.8|14807.8|14812.9|14811.9|14812.9|14811.9|14807.9|14806.9|324
1705667100000|2024-01-19 12:25:00|14812.8|14811.8|14810.9|14809.9|14813.3|14812.3|14808.7|14807.7|438
1705667400000|2024-01-19 12:30:00|14811|14810|14811.2|14810.2|14813.2|14812.2|14808.4|14807.4|336
1705667700000|2024-01-19 12:35:00|14811.1|14810.1|14813.5|14812.5|14814.4|14813.4|14811.1|14810.1|349
1705668000000|2024-01-19 12:40:00|14813.7|14812.7|14813.7|14812.7|14815.3|14814.3|14811.6|14810.6|372
1705668300000|2024-01-19 12:45:00|14813.9|14812.9|14816.2|14815.2|14816.3|14815.3|14813.8|14812.8|379
1705668600000|2024-01-19 12:50:00|14816.1|14815.1|14819.2|14818.2|14819.4|14818.4|14814.5|14813.5|422
1705668900000|2024-01-19 12:55:00|14818.8|14817.8|14816.5|14815.5|14819.3|14818.3|14815.2|14814.2|443
1705669200000|2024-01-19 13:00:00|14816.4|14815.4|14810|14809|14816.7|14815.7|14806.7|14805.7|656
1705669500000|2024-01-19 13:05:00|14810.1|14809.1|14804.6|14803.6|14814.1|14813.1|14803.5|14802.5|550
1705669800000|2024-01-19 13:10:00|14804.7|14803.7|14804.8|14803.8|14806.9|14805.9|14804.1|14803.1|514
1705670100000|2024-01-19 13:15:00|14804.7|14803.7|14797.1|14796.1|14805.8|14804.8|14796.6|14795.9|527
1705670400000|2024-01-19 13:20:00|14797.3|14796.3|14808.4|14807.4|14809.6|14808.6|14797.3|14796.3|670
1705670700000|2024-01-19 13:25:00|14808.1|14807.1|14811.7|14810.7|14812.7|14811.7|14805.4|14804.4|610
1705671000000|2024-01-19 13:30:00|14812|14811|14812.6|14811.6|14814.5|14813.5|14798|14797|1061
1705671300000|2024-01-19 13:35:00|14812.3|14811.3|14814.3|14813.3|14816.8|14815.8|14807.9|14806.9|910
1705671600000|2024-01-19 13:40:00|14814.4|14813.4|14816.7|14815.7|14820.2|14819.2|14813.1|14812.1|801
1705671900000|2024-01-19 13:45:00|14816.8|14815.8|14818.1|14817.1|14818.5|14817.5|14810.8|14809.8|708
1705672200000|2024-01-19 13:50:00|14817.9|14816.9|14816|14815|14822|14821|14812.3|14811.3|764
1705672500000|2024-01-19 13:55:00|14816.4|14815.4|14814.3|14813.3|14817.6|14816.6|14813.5|14812.5|651
1705672800000|2024-01-19 14:00:00|14814.4|14813.4|14812.4|14811.4|14815.1|14814.1|14808.8|14807.8|873
1705673100000|2024-01-19 14:05:00|14812.5|14811.5|14815|14814|14815.1|14814.1|14808.3|14807.3|621
1705673400000|2024-01-19 14:10:00|14814.9|14813.9|14819.3|14818.3|14822.5|14821.5|14814.3|14813.3|780
1705673700000|2024-01-19 14:15:00|14819.5|14818.5|14825.9|14824.9|14825.9|14824.9|14818.4|14817.4|583
1705674000000|2024-01-19 14:20:00|14826|14825|14825.8|14824.8|14829.4|14828.4|14825.2|14824.2|597
1705674300000|2024-01-19 14:25:00|14826|14825|14830.4|14829.4|14832.2|14831.2|14825.9|14824.9|562
1705674600000|2024-01-19 14:30:00|14830.5|14829.5|14833.6|14832.6|14835.2|14834.2|14826.6|14825.6|1149
1705674900000|2024-01-19 14:35:00|14833.7|14832.7|14840.6|14839.6|14841.3|14840.3|14831.1|14830.1|815
1705675200000|2024-01-19 14:40:00|14840.7|14839.7|14845.1|14844.1|14845.2|14844.2|14838.7|14837.7|755
1705675500000|2024-01-19 14:45:00|14844.8|14843.8|14841.2|14840.2|14845.7|14844.7|14839.4|14838.4|761
1705675800000|2024-01-19 14:50:00|14841|14840|14835.8|14834.8|14842.7|14841.7|14834.1|14833.1|690
1705676100000|2024-01-19 14:55:00|14835.9|14834.9|14833.7|14827.9|14838.1|14837.1|14830.5|14827.9|524
1705676400000|2024-01-19 15:00:00|14834|14828|14826.1|14825.1|14834|14831.8|14812.1|14808.6|1412
1705676700000|2024-01-19 15:05:00|14826|14825|14847.9|14846.9|14850.1|14849.1|14825.4|14824.4|1482
1705677000000|2024-01-19 15:10:00|14848|14847|14849.3|14848.3|14854|14853|14843.7|14842.7|1153
1705677300000|2024-01-19 15:15:00|14848.5|14847.5|14844.5|14843.5|14850.5|14849.5|14844.3|14843.3|862
1705677600000|2024-01-19 15:20:00|14844.8|14843.8|14843.3|14842.3|14847|14846|14836.5|14835.5|817
1705677900000|2024-01-19 15:25:00|14843.5|14842.5|14834.8|14833.8|14845.7|14844.7|14833.3|14832.3|659
1705678200000|2024-01-19 15:30:00|14835|14834|14834.6|14833.6|14841.9|14840.9|14834.2|14833.2|672
1705678500000|2024-01-19 15:35:00|14834.5|14833.5|14832.3|14831.3|14838.8|14837.8|14830.8|14829.8|779
1705678800000|2024-01-19 15:40:00|14832.5|14831.5|14826.4|14825.4|14837.5|14836.5|14824|14823|891
1705679100000|2024-01-19 15:45:00|14826.5|14825.5|14832.5|14831.5|14832.7|14831.7|14824.8|14823.8|776
1705679400000|2024-01-19 15:50:00|14832.6|14831.6|14818.1|14817.1|14832.9|14831.9|14816.9|14815.9|784
1705679700000|2024-01-19 15:55:00|14818|14817|14810.9|14809.9|14818.7|14817.7|14809.8|14808.8|799
1705680000000|2024-01-19 16:00:00|14810.7|14809.7|14810.8|14809.8|14813.8|14812.8|14805.8|14804.8|821
1705680300000|2024-01-19 16:05:00|14811|14810|14812.3|14811.3|14813.1|14812.1|14809|14808|562
1705680600000|2024-01-19 16:10:00|14812.4|14811.4|14815.4|14814.4|14817.3|14816.3|14810.3|14809.3|758
1705680900000|2024-01-19 16:15:00|14815.3|14814.3|14815.8|14815.1|14816.2|14815.2|14811.5|14810.5|489
1705681200000|2024-01-19 16:20:00|14816.2|14815.2|14823.2|14822.2|14824.8|14823.8|14816.2|14815.2|712
1705681500000|2024-01-19 16:25:00|14823.3|14822.3|14814.7|14813.7|14823.4|14822.4|14814|14813|509
1705681800000|2024-01-19 16:30:00|14814.5|14813.5|14812.7|14811.7|14819.5|14818.5|14809|14808|632
1705682100000|2024-01-19 16:35:00|14812.6|14811.6|14817.5|14816.5|14821.4|14820.4|14812.4|14811.4|596
1705682400000|2024-01-19 16:40:00|14817.6|14816.6|14822.5|14821.5|14823.7|14822.7|14815.1|14814.1|718
1705682700000|2024-01-19 16:45:00|14822.6|14821.6|14822.7|14821.7|14824|14823|14820.5|14819.5|556
1705683000000|2024-01-19 16:50:00|14822.8|14821.8|14823|14822|14824.4|14823.4|14818.5|14817.5|477
1705683300000|2024-01-19 16:55:00|14823.1|14822.1|14821.6|14820.6|14825.3|14824.3|14819.7|14818.7|619
1705683600000|2024-01-19 17:00:00|14821.5|14820.5|14821.6|14820.6|14821.8|14820.8|14817.4|14816.4|579
1705683900000|2024-01-19 17:05:00|14821.7|14820.7|14821.4|14820.4|14823.5|14822.5|14820|14819|375
1705684200000|2024-01-19 17:10:00|14821.3|14820.3|14815.3|14814.3|14821.5|14820.5|14814.9|14813.9|392
1705684500000|2024-01-19 17:15:00|14815.2|14814.2|14813.7|14812.7|14817|14816|14812.5|14811.5|409
1705684800000|2024-01-19 17:20:00|14813.6|14812.6|14813.2|14812.2|14814.3|14813.3|14811.5|14810.5|320
1705685100000|2024-01-19 17:25:00|14813.3|14812.3|14806.3|14805.3|14813.9|14812.9|14804.4|14803.4|492
1705685400000|2024-01-19 17:30:00|14806.2|14805.2|14805.8|14804.8|14809.6|14808.6|14802.9|14801.9|520
1705685700000|2024-01-19 17:35:00|14805.9|14804.9|14814.4|14813.4|14815.2|14814.2|14805.9|14804.9|460
1705686000000|2024-01-19 17:40:00|14814.5|14813.5|14810.8|14809.8|14815.2|14814.2|14809.5|14808.5|529
1705686300000|2024-01-19 17:45:00|14811.1|14810.1|14817.9|14816.9|14818.1|14817.1|14810|14809|328
1705686600000|2024-01-19 17:50:00|14817.8|14816.8|14814.7|14813.7|14818.2|14817.2|14813.1|14812.1|335
1705686900000|2024-01-19 17:55:00|14814.8|14813.8|14812.8|14811.8|14814.8|14813.8|14811|14810.1|255
1705687200000|2024-01-19 18:00:00|14812.7|14811.7|14823.2|14822.2|14823.2|14822.2|14812.7|14811.7|315
1705687500000|2024-01-19 18:05:00|14823.1|14822.1|14823.9|14822.9|14824.8|14823.8|14822.3|14821.3|291
1705687800000|2024-01-19 18:10:00|14824.1|14823.1|14821.4|14820.4|14825.3|14824.3|14818.5|14817.5|294
1705688100000|2024-01-19 18:15:00|14821.3|14820.3|14820.7|14819.7|14822.9|14821.9|14819.9|14818.9|309
1705688400000|2024-01-19 18:20:00|14820.8|14819.8|14821.8|14820.8|14821.8|14820.8|14818.9|14817.9|396
1705688700000|2024-01-19 18:25:00|14821.7|14820.7|14822.5|14821.5|14824.1|14823.1|14821.7|14820.7|313
1705689000000|2024-01-19 18:30:00|14822.6|14821.6|14825|14824|14825.8|14824.8|14821.8|14820.8|309
1705689300000|2024-01-19 18:35:00|14825.1|14824.1|14829.1|14828.1|14831.5|14830.5|14823.3|14822.3|376
1705689600000|2024-01-19 18:40:00|14829.2|14828.2|14828.5|14827.5|14830.9|14829.9|14827.9|14826.9|324
1705689900000|2024-01-19 18:45:00|14828.2|14827.2|14826.8|14825.8|14828.8|14827.8|14825.5|14824.5|238
1705690200000|2024-01-19 18:50:00|14826.9|14825.9|14825.9|14824.9|14826.9|14825.9|14825.8|14824.8|150
1705690500000|2024-01-19 18:55:00|14825.8|14824.8|14825.2|14824.2|14828.6|14827.6|14823.7|14822.7|334
1705690800000|2024-01-19 19:00:00|14825.1|14824.1|14822.4|14821.4|14826.5|14825.5|14822.3|14821.3|344
1705691100000|2024-01-19 19:05:00|14822.6|14821.6|14822.6|14821.6|14824.5|14823.5|14821.6|14820.6|236
1705691400000|2024-01-19 19:10:00|14822.5|14821.5|14820.3|14819.3|14825.7|14824.7|14820.1|14819.1|255
1705691700000|2024-01-19 19:15:00|14820.4|14819.4|14823.7|14822.7|14823.7|14822.7|14818.9|14817.9|235
1705692000000|2024-01-19 19:20:00|14823.6|14822.6|14823.1|14822.1|14825.7|14824.7|14822.3|14821.3|211
1705692300000|2024-01-19 19:25:00|14823.3|14822.3|14821.4|14820.4|14823.4|14822.4|14820.4|14819.4|256
1705692600000|2024-01-19 19:30:00|14821.3|14820.3|14820.3|14819.3|14821.7|14820.9|14818.8|14817.8|165
1705692900000|2024-01-19 19:35:00|14820.4|14819.4|14819.7|14818.7|14821.4|14820.4|14818.6|14817.6|215
1705693200000|2024-01-19 19:40:00|14819.8|14818.8|14819.2|14818.2|14820.3|14819.3|14817.8|14816.8|220
1705693500000|2024-01-19 19:45:00|14819.3|14818.3|14817.9|14816.9|14820.8|14819.8|14816.5|14815.5|193
1705693800000|2024-01-19 19:50:00|14818|14817|14820.6|14819.6|14823.9|14822.9|14817.9|14816.9|235
1705694100000|2024-01-19 19:55:00|14820.5|14819.5|14819.6|14818.6|14820.5|14819.5|14814.2|14813.2|530
1705694400000|2024-01-19 20:00:00|14819.5|14818.5|14816.4|14815.4|14819.6|14818.6|14814.8|14813.8|301
1705694700000|2024-01-19 20:05:00|14816.3|14815.3|14817|14816|14818.8|14817.8|14815.1|14814.1|218
1705695000000|2024-01-19 20:10:00|14816.9|14815.9|14818.2|14817.2|14819.4|14818.4|14816.1|14815.1|234
1705695300000|2024-01-19 20:15:00|14818|14817|14814.2|14813.2|14818.3|14817.3|14813.4|14812.4|269
1705695600000|2024-01-19 20:20:00|14814.1|14813.1|14815.8|14814.8|14816.3|14815.3|14813.8|14812.8|160
1705695900000|2024-01-19 20:25:00|14815.7|14814.7|14817.7|14816.7|14817.7|14816.7|14814.7|14813.7|197
1705696200000|2024-01-19 20:30:00|14817.6|14816.6|14816.4|14815.4|14819.5|14818.5|14815.2|14814.2|235
1705696500000|2024-01-19 20:35:00|14816.7|14815.7|14818.4|14817.4|14818.8|14817.8|14816.3|14815.3|163
1705696800000|2024-01-19 20:40:00|14818.3|14817.3|14820.7|14819.7|14820.7|14819.7|14818.1|14817.1|254
1705697100000|2024-01-19 20:45:00|14820.5|14819.5|14817.3|14816.3|14820.5|14819.5|14817.3|14816.3|207
1705697400000|2024-01-19 20:50:00|14817.2|14816.2|14818.2|14817.2|14818.2|14817.2|14816.5|14815.5|193
1705697700000|2024-01-19 20:55:00|14818.3|14817.3|14816|14815|14818.8|14817.8|14815.3|14814.3|376
1705698000000|2024-01-19 21:00:00|14815|14814|14814|14813|14815.7|14814.7|14812.2|14811.2|241
1705698300000|2024-01-19 21:05:00|14814.9|14813.9|14815.2|14814.2|14815.3|14814.3|14812.8|14811.8|231
1705698600000|2024-01-19 21:10:00|14815.1|14814.1|14811.4|14810.4|14815.2|14814.2|14811|14810|232
1705698900000|2024-01-19 21:15:00|14811.3|14810.3|14810.6|14809.6|14811.7|14810.7|14809.3|14808.3|193
1705699200000|2024-01-19 21:20:00|14810.5|14809.5|14810.1|14809.1|14810.9|14809.9|14810|14809|112
1705699500000|2024-01-19 21:25:00|14810|14809|14810.6|14809.6|14811.1|14810.1|14809.2|14808.2|140
1705699800000|2024-01-19 21:30:00|14810.5|14809.5|14811.9|14810.9|14812.1|14811.1|14810.4|14809.4|194
1705700100000|2024-01-19 21:35:00|14811.8|14810.8|14816.1|14815.1|14816.4|14815.4|14811.8|14810.8|268
1705700400000|2024-01-19 21:40:00|14816.2|14815.2|14815.5|14814.5|14816.5|14815.5|14814.6|14813.6|205
1705700700000|2024-01-19 21:45:00|14815.6|14814.6|14814.1|14813.1|14816.6|14815.6|14812.9|14811.9|272
1705701000000|2024-01-19 21:50:00|14814|14813|14815.8|14814.8|14816.2|14815.2|14813.9|14812.9|191
1705701300000|2024-01-19 21:55:00|14816.3|14814.3|14821|14814|14827.6|14820.6|14816|14810.2|370
1705870800000|2024-01-21 21:00:00|14834.9|14822.9|14836|14824|14836.1|14824.1|14834.9|14822.9|4
1705871100000|2024-01-21 21:05:00|14838|14826|14837|14825|14838|14826|14837|14825|2
1705871400000|2024-01-21 21:10:00|14836.3|14824.7|14835.5|14823.5|14838|14826|14835.5|14823.5|5
1705871700000|2024-01-21 21:15:00|14837.8|14825.8|14837.3|14825.9|14837.8|14825.9|14837.3|14825.8|4
1705872000000|2024-01-21 21:20:00|14835.6|14828.1|14837.8|14825.8|14837.8|14828.1|14835.6|14825.5|3
1705872300000|2024-01-21 21:25:00|14835.6|14828.1|14835.6|14828.1|14838|14828.1|14835.6|14825.5|4
1705872600000|2024-01-21 21:30:00|14837.3|14825.3|14835.6|14828.1|14837.8|14828.1|14835.6|14825.3|3
1705872900000|2024-01-21 21:35:00|14837.3|14825.3|14837.6|14825.6|14837.6|14825.6|14830.4|14821.3|4
1705873200000|2024-01-21 21:40:00|14837.8|14825.8|14837.9|14826.4|14838.5|14827.8|14835.6|14825.6|7
1705873500000|2024-01-21 21:45:00|14835.6|14828.6|14836.4|14829.4|14836.4|14829.4|14835.4|14828.4|7
1705873800000|2024-01-21 21:50:00|14836.3|14829.3|14833.3|14826.3|14836.4|14830|14833|14826|6
1705874100000|2024-01-21 21:55:00|14833.8|14825.8|14831.8|14823.8|14833.8|14825.8|14831.8|14823.8|3
1705874400000|2024-01-21 22:00:00|14832.4|14824.4|14831.2|14823.2|14834.9|14826.9|14831.2|14823.2|24
1705874700000|2024-01-21 22:05:00|14832.2|14824.2|14830.2|14822.2|14834.4|14826.4|14821.9|14813.9|47
1705875000000|2024-01-21 22:10:00|14830|14822|14828.7|14820.7|14832.5|14824.5|14827.8|14819.8|28
1705875300000|2024-01-21 22:15:00|14829|14821|14830.4|14822.4|14830.5|14822.5|14820.5|14812.5|28
1705875600000|2024-01-21 22:20:00|14829.7|14821.7|14829.2|14823.2|14835.8|14827.8|14827.2|14819.2|24
1705875900000|2024-01-21 22:25:00|14830.1|14823.1|14825.3|14817.3|14830.1|14823.3|14825.1|14817.1|25
1705876200000|2024-01-21 22:30:00|14825.2|14817.2|14825.5|14817.5|14826.1|14818.1|14822|14814|44
1705876500000|2024-01-21 22:35:00|14825.9|14817.9|14828.3|14820.3|14828.3|14820.3|14824.4|14816.4|26
1705876800000|2024-01-21 22:40:00|14828.2|14820.2|14826.2|14818.2|14828.3|14820.3|14824.8|14816.8|49
1705877100000|2024-01-21 22:45:00|14826.1|14818.1|14826.3|14818.3|14826.7|14818.7|14824.7|14816.7|36
1705877400000|2024-01-21 22:50:00|14826|14818|14824.5|14816.5|14826.4|14818.4|14824.5|14816.5|21
1705877700000|2024-01-21 22:55:00|14825.8|14817.8|14827.4|14819.4|14827.5|14819.5|14825|14817|21
1705878000000|2024-01-21 23:00:00|14827.5|14819.5|14820.1|14813.8|14829.5|14822.3|14819.6|14813.6|187
1705878300000|2024-01-21 23:05:00|14819.6|14814.3|14821|14816|14825.4|14820.3|14818.9|14814|158
1705878600000|2024-01-21 23:10:00|14820.9|14815.8|14818|14814.1|14821.2|14816.7|14816.8|14812.9|237
1705878900000|2024-01-21 23:15:00|14817.9|14814|14811.3|14807.8|14818.3|14814.5|14810.2|14807|228
1705879200000|2024-01-21 23:20:00|14811.2|14807.9|14811.7|14807.9|14812.1|14808.5|14809.9|14806.2|208
1705879500000|2024-01-21 23:25:00|14811.2|14808.4|14812.9|14810.9|14816.2|14813.6|14810.8|14808.4|232
1705879800000|2024-01-21 23:30:00|14813|14811|14814.5|14811.6|14815.1|14812.6|14812.4|14809.7|207
1705880100000|2024-01-21 23:35:00|14814.4|14811.8|14817.2|14814.2|14818.2|14815|14813.3|14810.6|199
1705880400000|2024-01-21 23:40:00|14817.1|14814.1|14819.1|14816.1|14820.8|14817.9|14815|14812.1|262
1705880700000|2024-01-21 23:45:00|14819.2|14816.3|14818|14815.1|14820.3|14817.3|14815.1|14812.8|289
1705881000000|2024-01-21 23:50:00|14817.9|14815|14814.3|14811.7|14817.9|14815.4|14813.8|14811.1|202
1705881300000|2024-01-21 23:55:00|14814.7|14812|14813.5|14811.8|14816|14813.4|14813.3|14811.3|165
1705881600000|2024-01-22 00:00:00|14813.7|14812|14811.5|14808.8|14816.1|14813|14807.5|14804.8|543
1705881900000|2024-01-22 00:05:00|14811.6|14808.7|14803.6|14800.7|14812.2|14809.3|14802.5|14799.8|555
1705882200000|2024-01-22 00:10:00|14803.7|14801.1|14810.3|14807.5|14810.4|14807.6|14803.6|14800.8|496
1705882500000|2024-01-22 00:15:00|14810.2|14807.6|14812.2|14809.6|14814.3|14811.5|14809.6|14807.1|340
1705882800000|2024-01-22 00:20:00|14812.1|14809.5|14817.7|14815.7|14818.6|14816.9|14811.3|14808.6|324
1705883100000|2024-01-22 00:25:00|14817.8|14815.8|14821.8|14819.2|14824.2|14822.5|14817.4|14815.1|403
1705883400000|2024-01-22 00:30:00|14821.7|14819.1|14815.2|14813.5|14822.2|14819.8|14815.2|14813.3|198
1705883700000|2024-01-22 00:35:00|14815.3|14813.6|14812|14810.3|14818|14815.9|14810.4|14808.5|173
1705884000000|2024-01-22 00:40:00|14811.8|14810.1|14805.8|14803.8|14811.8|14810.1|14805.5|14803.2|521
1705884300000|2024-01-22 00:45:00|14805.7|14803.7|14805.4|14803.4|14809.7|14807.3|14804.1|14801.8|426
1705884600000|2024-01-22 00:50:00|14805.5|14803.5|14815.3|14812.5|14815.6|14813.6|14805.5|14803.5|913
1705884900000|2024-01-22 00:55:00|14815.2|14812.4|14810.4|14807.7|14815.5|14812.8|14807.3|14804.6|648
1705885200000|2024-01-22 01:00:00|14810.1|14807.6|14799.9|14797.2|14811.9|14809.8|14799.1|14797.1|474
1705885500000|2024-01-22 01:05:00|14800.6|14797.9|14793.5|14791.5|14802.1|14799.8|14791.9|14789.7|800
1705885800000|2024-01-22 01:10:00|14793.8|14791.3|14790.1|14787.4|14796.9|14794|14790|14787.2|825
1705886100000|2024-01-22 01:15:00|14790.4|14787.5|14789.3|14786.7|14791.6|14788.7|14783.3|14780.7|741
1705886400000|2024-01-22 01:20:00|14789.1|14786.5|14792.4|14791.4|14793.5|14792.3|14786.9|14784.4|619
1705886700000|2024-01-22 01:25:00|14792.6|14791.6|14794.1|14792.3|14796.2|14794.6|14791.4|14790.2|478
1705887000000|2024-01-22 01:30:00|14794|14792.4|14789.3|14788.3|14795.4|14794.7|14784.4|14783.6|392
1705887300000|2024-01-22 01:35:00|14788.8|14787.8|14781|14780.3|14791.3|14790.3|14779.1|14778.4|452
1705887600000|2024-01-22 01:40:00|14781.2|14780.5|14780.7|14779.7|14784.7|14784|14778.5|14777.8|475
1705887900000|2024-01-22 01:45:00|14780.8|14779.8|14782.7|14781.2|14786.8|14785.6|14778.9|14777.9|365
1705888200000|2024-01-22 01:50:00|14782.8|14781.5|14784.3|14783.6|14786.4|14785.3|14780.6|14779.5|343
1705888500000|2024-01-22 01:55:00|14784.7|14784|14786.6|14785.9|14789.2|14788.2|14784.4|14783.7|400
1705888800000|2024-01-22 02:00:00|14786.9|14786.2|14791.7|14790.7|14793.5|14792.5|14785.2|14784.5|329
1705889100000|2024-01-22 02:05:00|14791.6|14790.6|14789.1|14788.1|14791.6|14790.6|14788.7|14787.6|242
1705889400000|2024-01-22 02:10:00|14789.2|14788.2|14787.5|14786.8|14794.1|14792.6|14786.8|14786.1|397
1705889700000|2024-01-22 02:15:00|14787.7|14787|14787.2|14785.4|14791.5|14790.2|14784.8|14784.1|327
1705890000000|2024-01-22 02:20:00|14787.4|14785.5|14791.6|14789.9|14795.6|14793.8|14786.4|14784.7|485
1705890300000|2024-01-22 02:25:00|14791.7|14790|14791.6|14790.6|14794.3|14792.6|14791|14789.4|387
1705890600000|2024-01-22 02:30:00|14790.9|14790.2|14788.6|14787.9|14798.1|14796.5|14787.2|14785.6|436
1705890900000|2024-01-22 02:35:00|14788.5|14787.8|14785.4|14783.8|14790|14788.9|14785|14783.8|315
1705891200000|2024-01-22 02:40:00|14785.3|14784.1|14781.6|14780.6|14785.5|14784.1|14777.2|14776|621
1705891500000|2024-01-22 02:45:00|14781.7|14780.7|14778.3|14777.3|14782.7|14781.6|14775.7|14774.3|526
1705891800000|2024-01-22 02:50:00|14778.2|14777.2|14776.5|14775.5|14779.3|14778.2|14774.8|14773.6|311
1705892100000|2024-01-22 02:55:00|14776.4|14775.4|14775.8|14774.1|14778|14777.1|14774|14772.6|541
1705892400000|2024-01-22 03:00:00|14776.2|14774.5|14783.2|14781.4|14784.1|14782.3|14775.3|14773.6|502
1705892700000|2024-01-22 03:05:00|14783.1|14781.5|14783.3|14782.6|14785.1|14784.4|14780.9|14779.7|239
1705893000000|2024-01-22 03:10:00|14783.4|14782.7|14788.1|14787.4|14789.4|14787.8|14782.5|14781.8|400
1705893300000|2024-01-22 03:15:00|14788.3|14787.6|14787.1|14786.1|14790|14789.3|14786.4|14784.9|320
1705893600000|2024-01-22 03:20:00|14787.3|14785.7|14790.6|14788.9|14793.7|14792.4|14786.3|14784.9|365
1705893900000|2024-01-22 03:25:00|14790.8|14789|14790.6|14788.9|14792.2|14790.5|14787.8|14786.1|365
1705894200000|2024-01-22 03:30:00|14790.7|14789|14790.4|14788.8|14791.4|14789.7|14787|14785.3|365
1705894500000|2024-01-22 03:35:00|14790.5|14789|14791.4|14789.7|14793.5|14792.5|14787.9|14786.6|282
1705894800000|2024-01-22 03:40:00|14791.3|14789.5|14793.8|14792|14796.3|14794.9|14790.3|14788.4|429
1705895100000|2024-01-22 03:45:00|14793.9|14792.1|14793.7|14792|14794.3|14792.4|14791.7|14790|305
1705895400000|2024-01-22 03:50:00|14793.1|14791.4|14792.8|14791.8|14794.8|14793.2|14792.6|14790.9|287
1705895700000|2024-01-22 03:55:00|14793.1|14791.5|14792.4|14791.4|14793.5|14792.2|14789.8|14787.9|254
1705896000000|2024-01-22 04:00:00|14792.5|14791.5|14793.4|14792.4|14794.6|14793.6|14791.5|14790.5|181
1705896300000|2024-01-22 04:05:00|14793.9|14792.5|14791.6|14789.9|14794.9|14793.4|14790.7|14789|271
1705896600000|2024-01-22 04:10:00|14791.5|14789.8|14790.5|14788.9|14792.7|14791.1|14790.2|14788.8|233
1705896900000|2024-01-22 04:15:00|14790.4|14788.7|14790.9|14790.2|14792.3|14790.7|14789|14787.8|161
1705897200000|2024-01-22 04:20:00|14791|14790.3|14786.7|14786|14791|14790.3|14786.5|14785.1|225
1705897500000|2024-01-22 04:25:00|14787.2|14785.6|14790.1|14789.4|14790.2|14789.5|14785.8|14784.8|224
1705897800000|2024-01-22 04:30:00|14790.2|14789.5|14789|14788.3|14791.9|14791.2|14789|14788.3|238
1705898100000|2024-01-22 04:35:00|14789.1|14788.4|14787.9|14787.2|14790|14789.3|14785|14784.3|209
1705898400000|2024-01-22 04:40:00|14787.8|14787.1|14788.9|14788.2|14790.2|14789.5|14786.9|14786.2|221
1705898700000|2024-01-22 04:45:00|14788.8|14788.1|14786.9|14786.2|14789.8|14789.1|14785.6|14784.9|208
1705899000000|2024-01-22 04:50:00|14786.8|14786.1|14786.1|14785.4|14786.9|14786.2|14784.4|14783.7|111
1705899300000|2024-01-22 04:55:00|14786|14785.3|14784.6|14783.9|14788|14787.3|14783.9|14783.2|134
1705899600000|2024-01-22 05:00:00|14785|14783.5|14788.4|14787.4|14788.8|14787.8|14783.9|14783|203
1705899900000|2024-01-22 05:05:00|14788.1|14787.1|14790.8|14789.8|14791.8|14790.6|14786.5|14785.8|235
1705900200000|2024-01-22 05:10:00|14790.9|14789.9|14789.1|14788.4|14791.4|14790.7|14787.8|14786.3|182
1705900500000|2024-01-22 05:15:00|14789.7|14789|14792.8|14792.1|14794.4|14793.6|14788|14787.3|209
1705900800000|2024-01-22 05:20:00|14793|14792.3|14801.6|14800.1|14803.6|14802.6|14792.8|14792.1|366
1705901100000|2024-01-22 05:25:00|14801.7|14800.4|14802.3|14801.6|14806.8|14805.8|14801.4|14800.2|460
1705901400000|2024-01-22 05:30:00|14802.2|14801.5|14803.5|14802.5|14808.6|14807.3|14802.2|14801.5|473
1705901700000|2024-01-22 05:35:00|14803.6|14802.6|14809.3|14808.6|14809.9|14808.8|14802.6|14801.5|283
1705902000000|2024-01-22 05:40:00|14809.2|14808.5|14808.9|14807|14811.3|14810.6|14806.5|14804.7|186
1705902300000|2024-01-22 05:45:00|14809|14807.3|14811.9|14810.9|14813.1|14812|14808.9|14807.2|321
1705902600000|2024-01-22 05:50:00|14812|14811|14811.2|14810.5|14812.8|14812.1|14807.5|14806.6|318
1705902900000|2024-01-22 05:55:00|14811.6|14810.1|14806.2|14804.6|14811.6|14810.1|14804.9|14803.2|324
1705903200000|2024-01-22 06:00:00|14806.1|14804.5|14799.3|14798.6|14806.2|14805|14798.7|14798|599
1705903500000|2024-01-22 06:05:00|14799.1|14798.4|14805.1|14804.4|14805.6|14804.9|14798.8|14798.1|284
1705903800000|2024-01-22 06:10:00|14805.2|14804.5|14804.8|14804.1|14807.4|14806.3|14803.6|14802.9|337
1705904100000|2024-01-22 06:15:00|14804.9|14804.2|14804.5|14803.8|14808.2|14807.5|14804|14803.3|224
1705904400000|2024-01-22 06:20:00|14804.4|14803.7|14801.1|14800.4|14804.4|14803.7|14800.5|14799.8|346
1705904700000|2024-01-22 06:25:00|14801|14800.3|14802|14800.2|14803.3|14801.7|14798.3|14797.3|444
1705905000000|2024-01-22 06:30:00|14801.9|14800.3|14803.7|14802.7|14806|14804.7|14799.8|14798.1|503
1705905300000|2024-01-22 06:35:00|14803.6|14802.6|14804.7|14804|14805.7|14805|14800.1|14798.2|327
1705905600000|2024-01-22 06:40:00|14804.8|14804.1|14809.2|14808.2|14812.2|14811.2|14804.5|14803.8|463
1705905900000|2024-01-22 06:45:00|14809.1|14808.1|14804.6|14803.9|14811.4|14810.4|14804.4|14803.7|374
1705906200000|2024-01-22 06:50:00|14804.7|14804|14808.7|14807.7|14810.4|14809.3|14804.2|14803|305
1705906500000|2024-01-22 06:55:00|14808.8|14807.8|14808.8|14807.8|14810.8|14809.4|14806.7|14805.5|392
1705906800000|2024-01-22 07:00:00|14809|14807.5|14812.7|14812|14813.6|14812.9|14807.2|14806.2|495
1705907100000|2024-01-22 07:05:00|14812.6|14811.9|14810.7|14810|14813.7|14813|14808|14807.3|422
1705907400000|2024-01-22 07:10:00|14810.9|14810.2|14804.2|14803.5|14812.2|14811.5|14803.9|14803.2|292
1705907700000|2024-01-22 07:15:00|14803.9|14803.2|14799.3|14798.6|14804.9|14804.2|14797.4|14796.7|492
1705908000000|2024-01-22 07:20:00|14799.4|14798.7|14797.1|14796.4|14803|14801.8|14795.8|14795.1|482
1705908300000|2024-01-22 07:25:00|14797.2|14796.5|14799.6|14798.9|14799.6|14798.9|14792.2|14791.5|432
1705908600000|2024-01-22 07:30:00|14799.7|14799|14802.8|14801|14803.9|14802.7|14797.9|14797.2|395
1705908900000|2024-01-22 07:35:00|14802.7|14800.9|14806.1|14805.4|14807.9|14806.5|14802.1|14800.6|465
1705909200000|2024-01-22 07:40:00|14806.2|14805.5|14806.7|14805.7|14808.4|14807.3|14801.3|14800.6|535
1705909500000|2024-01-22 07:45:00|14807.4|14805.9|14806.6|14805|14808.9|14807.9|14805.4|14804.4|454
1705909800000|2024-01-22 07:50:00|14806.9|14805.1|14802.6|14801.1|14808|14806.4|14799.7|14798.7|398
1705910100000|2024-01-22 07:55:00|14802.7|14801|14804.7|14803.1|14805.6|14804.3|14799.3|14798.3|510
1705910400000|2024-01-22 08:00:00|14805|14803.4|14812.1|14811.1|14813|14812|14804.9|14803.4|848
1705910700000|2024-01-22 08:05:00|14811.9|14810.9|14808.6|14807.6|14814.1|14813.1|14807.7|14806.7|683
1705911000000|2024-01-22 08:10:00|14808.7|14807.2|14807.7|14806.7|14809.3|14808.1|14803.6|14802.6|621
1705911300000|2024-01-22 08:15:00|14807.8|14806.8|14808.5|14807.8|14810.1|14809.1|14805.6|14804.9|487
1705911600000|2024-01-22 08:20:00|14808.1|14807.4|14805|14803.5|14809.1|14808.4|14803.6|14802.9|321
1705911900000|2024-01-22 08:25:00|14805.2|14803.6|14805.4|14804.4|14806|14805|14800.5|14799.5|401
1705912200000|2024-01-22 08:30:00|14805.5|14804.5|14819.3|14818.3|14821.6|14820.8|14805.5|14804.5|599
1705912500000|2024-01-22 08:35:00|14819.2|14818.2|14824.6|14822.8|14826.7|14826|14819.1|14817.8|702
1705912800000|2024-01-22 08:40:00|14825|14822.9|14824.9|14823.2|14826.5|14825|14821.9|14820.3|602
1705913100000|2024-01-22 08:45:00|14824.8|14823.1|14828.1|14827.4|14828.8|14827.9|14820.8|14819|521
1705913400000|2024-01-22 08:50:00|14828.2|14827.5|14824|14823.3|14831|14830.1|14823.6|14822.8|613
1705913700000|2024-01-22 08:55:00|14824.2|14823.5|14824.8|14823.8|14828.7|14827.9|14824|14822.9|541
1705914000000|2024-01-22 09:00:00|14825.5|14824.5|14823.5|14821.8|14828.2|14827.2|14823.2|14821.6|524
1705914300000|2024-01-22 09:05:00|14823.4|14821.7|14816|14815.3|14823.9|14822.2|14816|14814.7|555
1705914600000|2024-01-22 09:10:00|14815.9|14815.2|14815.3|14813.7|14819|14817.7|14812.6|14811.9|475
1705914900000|2024-01-22 09:15:00|14815.1|14813.8|14809.9|14808.3|14815.3|14814.3|14808.5|14807.2|418
1705915200000|2024-01-22 09:20:00|14809.8|14807.9|14811|14810.3|14811.8|14810.8|14806.7|14805.6|523
1705915500000|2024-01-22 09:25:00|14811.2|14810.5|14813.2|14812.2|14813.8|14812.9|14810.9|14810.2|267
1705915800000|2024-01-22 09:30:00|14813.7|14812.7|14809.4|14807.8|14814.5|14813.5|14806.3|14805.3|311
1705916100000|2024-01-22 09:35:00|14809.3|14807.7|14810|14808.5|14811.4|14810.1|14806.2|14804.9|537
1705916400000|2024-01-22 09:40:00|14810.4|14808.9|14813.9|14812.4|14814.2|14812.8|14810.1|14808.8|405
1705916700000|2024-01-22 09:45:00|14814|14812.5|14812.1|14811.4|14815.8|14814.8|14809.9|14809.2|365
1705917000000|2024-01-22 09:50:00|14812.2|14811.5|14811|14810.3|14812.7|14812|14809.9|14809.2|174
1705917300000|2024-01-22 09:55:00|14811.2|14810.5|14811.8|14810.8|14812.9|14812.1|14809.9|14808.9|213
1705917600000|2024-01-22 10:00:00|14811.9|14810.9|14810.9|14810.2|14814.8|14814.1|14809.8|14809.1|306
1705917900000|2024-01-22 10:05:00|14810.8|14810.1|14809.2|14808.5|14813.1|14812.4|14807.5|14806.5|264
1705918200000|2024-01-22 10:10:00|14809|14808.3|14806.7|14805.7|14809.7|14808.7|14804.9|14803.9|315
1705918500000|2024-01-22 10:15:00|14806.8|14805.8|14810|14809.3|14812.4|14811.4|14805.6|14804.5|289
1705918800000|2024-01-22 10:20:00|14810.1|14809.4|14808.2|14807.5|14811.2|14810.5|14807.5|14806.7|268
1705919100000|2024-01-22 10:25:00|14808.3|14807.6|14804.8|14804.1|14809.3|14808.6|14803.3|14802.6|353
1705919400000|2024-01-22 10:30:00|14804.9|14804.2|14803.7|14803|14805.3|14804.5|14801|14800|381
1705919700000|2024-01-22 10:35:00|14803.9|14803.2|14803.4|14801.8|14804|14803.3|14799.8|14798.6|393
1705920000000|2024-01-22 10:40:00|14803.5|14801.9|14804.1|14803.1|14805.9|14804.5|14802.2|14800.6|475
1705920300000|2024-01-22 10:45:00|14804.2|14803.2|14801.1|14799.6|14805.1|14803.9|14800.8|14799.5|389
1705920600000|2024-01-22 10:50:00|14801.2|14799.7|14801|14800.3|14803.5|14802.5|14798.4|14797.1|312
1705920900000|2024-01-22 10:55:00|14801.4|14800.7|14802.7|14801.1|14804.8|14803.7|14801.1|14800.4|313
1705921200000|2024-01-22 11:00:00|14802.6|14801|14799.9|14798.3|14803.3|14802.5|14799.1|14797.6|309
1705921500000|2024-01-22 11:05:00|14799.8|14798.2|14795.6|14794.6|14800|14799.1|14795|14794|503
1705921800000|2024-01-22 11:10:00|14795.7|14794.7|14792.5|14790.9|14798.1|14796.6|14791.6|14790.5|262
1705922100000|2024-01-22 11:15:00|14792.4|14790.8|14793.2|14792.5|14794.7|14793.1|14790.2|14789.1|358
1705922400000|2024-01-22 11:20:00|14793.1|14792.4|14797.1|14796.1|14797.7|14796.2|14792.7|14792|269
1705922700000|2024-01-22 11:25:00|14797.3|14795.8|14794.1|14793.4|14797.9|14796.6|14792.7|14791.4|366
1705923000000|2024-01-22 11:30:00|14794|14793.3|14792|14791.3|14794.2|14793.5|14791.4|14790.4|268
1705923300000|2024-01-22 11:35:00|14791.9|14791.2|14788.1|14786.2|14792.1|14791.4|14787.1|14785.5|375
1705923600000|2024-01-22 11:40:00|14788.3|14786.3|14790.7|14790|14792.7|14791.7|14786.5|14785|475
1705923900000|2024-01-22 11:45:00|14791|14790.3|14792.3|14791.6|14792.4|14791.7|14789.4|14788.7|219
1705924200000|2024-01-22 11:50:00|14792.2|14791.5|14791.6|14790.9|14794.2|14793.3|14790.8|14790.1|217
1705924500000|2024-01-22 11:55:00|14791.7|14791|14789|14788.3|14792.3|14791.6|14788.9|14788.2|196
1705924800000|2024-01-22 12:00:00|14789.2|14788.5|14790.8|14789.8|14792.4|14791|14786|14785.3|275
1705925100000|2024-01-22 12:05:00|14790.7|14789.7|14788.6|14787.9|14791.5|14789.9|14787.7|14787|310
1705925400000|2024-01-22 12:10:00|14788.3|14787.6|14788.8|14787.2|14789.4|14788.2|14785.7|14784.4|376
1705925700000|2024-01-22 12:15:00|14788.7|14787.1|14783.1|14781.6|14788.8|14787.2|14782.2|14781.5|423
1705926000000|2024-01-22 12:20:00|14782.9|14781.9|14781.3|14780.6|14785|14783.5|14780.9|14779.8|376
1705926300000|2024-01-22 12:25:00|14781|14780.3|14780.8|14779.2|14781|14780.3|14777.6|14776.4|383
1705926600000|2024-01-22 12:30:00|14780.7|14779.1|14783.6|14782.9|14784.7|14783.5|14778.6|14777.3|513
1705926900000|2024-01-22 12:35:00|14783.8|14783.1|14782.4|14781.4|14786.4|14785|14781.9|14780.4|401
1705927200000|2024-01-22 12:40:00|14782.5|14781.5|14774.7|14774|14782.5|14781.5|14771.3|14770.3|575
1705927500000|2024-01-22 12:45:00|14775|14774.3|14782.7|14782|14783.9|14783.2|14775|14774.3|566
1705927800000|2024-01-22 12:50:00|14782.8|14782.1|14783.9|14783.2|14784|14783.3|14779.6|14778.9|327
1705928100000|2024-01-22 12:55:00|14784.3|14783.6|14779.6|14778.1|14784.4|14783.7|14778.2|14777.5|354
1705928400000|2024-01-22 13:00:00|14779.7|14778.2|14781|14780.3|14782.9|14782.1|14776.8|14775.8|625
1705928700000|2024-01-22 13:05:00|14780.7|14780|14779.6|14778.9|14783.1|14782.4|14777.4|14776.4|406
1705929000000|2024-01-22 13:10:00|14779.9|14779.2|14784.2|14783.5|14787.3|14786|14779.6|14778.9|558
1705929300000|2024-01-22 13:15:00|14784.3|14783.6|14787.1|14785.5|14789|14788.3|14783.7|14782.9|649
1705929600000|2024-01-22 13:20:00|14787.4|14785.6|14780.6|14779.9|14790.5|14788.9|14777.2|14776.3|790
1705929900000|2024-01-22 13:25:00|14781.2|14780.5|14778.4|14776.9|14782.6|14781.9|14777.5|14775.9|544
1705930200000|2024-01-22 13:30:00|14778.6|14777.1|14785.6|14783.9|14786.1|14784.4|14778.5|14776.9|909
1705930500000|2024-01-22 13:35:00|14785.5|14783.8|14777.1|14776.1|14786|14784.4|14775.5|14773.8|844
1705930800000|2024-01-22 13:40:00|14777|14776|14774.5|14772.9|14778.9|14777.9|14768.7|14768|905
1705931100000|2024-01-22 13:45:00|14774.6|14773|14771|14770|14775.8|14774.1|14767|14765.7|837
1705931400000|2024-01-22 13:50:00|14770.9|14769.9|14766.5|14764.8|14774.6|14773.6|14765.7|14764.4|706
1705931700000|2024-01-22 13:55:00|14766.6|14765|14769.4|14768.4|14769.5|14768.5|14762.8|14761.1|791
1705932000000|2024-01-22 14:00:00|14769.5|14768.5|14776.5|14775.5|14777.7|14776.7|14769.4|14768.4|634
1705932300000|2024-01-22 14:05:00|14776.4|14775.4|14777|14775.5|14778|14777.1|14774.5|14773.1|431
1705932600000|2024-01-22 14:10:00|14777.1|14775.4|14772.2|14770.6|14777.1|14775.5|14770.3|14768.6|741
1705932900000|2024-01-22 14:15:00|14772.1|14770.5|14779|14777.5|14781.6|14780|14770.3|14768.7|640
1705933200000|2024-01-22 14:20:00|14779.1|14777.6|14784.7|14784|14786.5|14785.2|14778.3|14777.3|626
1705933500000|2024-01-22 14:25:00|14785.2|14783.4|14786.3|14785.3|14787.9|14786.9|14784.2|14782.7|523
1705933800000|2024-01-22 14:30:00|14786.4|14785.4|14783.8|14783.1|14789.6|14788.9|14781.2|14780.2|629
1705934100000|2024-01-22 14:35:00|14783.9|14783.2|14781.8|14780.8|14784.3|14783.6|14778.4|14777.7|521
1705934400000|2024-01-22 14:40:00|14782|14781|14792|14791.3|14796.1|14795.1|14780.6|14779.4|760
1705934700000|2024-01-22 14:45:00|14791.8|14791.1|14785.4|14784.7|14792.1|14791.3|14782|14781.3|619
1705935000000|2024-01-22 14:50:00|14785.2|14784.5|14784.8|14783.8|14785.2|14784.5|14781.7|14780.8|489
1705935300000|2024-01-22 14:55:00|14784.7|14783.7|14785.2|14784.5|14786.9|14785.9|14782.4|14781.4|398
1705935600000|2024-01-22 15:00:00|14785.4|14784.4|14789.7|14788.7|14793.6|14792.9|14785.3|14784.2|563
1705935900000|2024-01-22 15:05:00|14789.8|14788.8|14788.5|14787.8|14792.5|14791.5|14786.5|14785.5|539
1705936200000|2024-01-22 15:10:00|14788.1|14787.4|14778.1|14776.5|14789|14788.1|14776.8|14775.6|494
1705936500000|2024-01-22 15:15:00|14777.9|14776.4|14781.1|14780.1|14781.2|14780.4|14773.7|14772.7|521
1705936800000|2024-01-22 15:20:00|14781|14780|14777.7|14777|14781.3|14780|14776.5|14775.8|454
1705937100000|2024-01-22 15:25:00|14777.6|14776.9|14778.3|14777.6|14780.4|14779.4|14776.4|14775.4|326
1705937400000|2024-01-22 15:30:00|14778.2|14777.5|14784.6|14783.6|14786|14784.8|14777.7|14777|481
1705937700000|2024-01-22 15:35:00|14784.7|14783.7|14778.1|14777.4|14784.7|14783.7|14777.3|14776.6|413
1705938000000|2024-01-22 15:40:00|14778|14777.3|14781.8|14780.8|14781.9|14780.9|14777.3|14776.6|420
1705938300000|2024-01-22 15:45:00|14782|14781|14778.6|14777.9|14782.7|14781.9|14777.6|14776.8|453
1705938600000|2024-01-22 15:50:00|14778.7|14778|14783.4|14782.7|14783.9|14782.9|14776.1|14775.1|508
1705938900000|2024-01-22 15:55:00|14783.6|14782.9|14785.4|14784.4|14788.6|14787.9|14782.3|14781.3|460
1705939200000|2024-01-22 16:00:00|14785.3|14784.3|14792|14791|14793.5|14792.8|14785|14784.3|475
1705939500000|2024-01-22 16:05:00|14791.9|14790.9|14795.1|14794.4|14796.9|14795.9|14791.1|14790.1|473
1705939800000|2024-01-22 16:10:00|14795.4|14794.7|14796.1|14795.4|14796.9|14795.9|14792.8|14791.6|364
1705940100000|2024-01-22 16:15:00|14796|14795.3|14790.2|14789.5|14797.4|14796.2|14789.7|14788.7|430
1705940400000|2024-01-22 16:20:00|14790.1|14789.4|14793.2|14792.5|14794.4|14793.7|14788.9|14788.2|293
1705940700000|2024-01-22 16:25:00|14793.3|14792.6|14794.6|14793.9|14796.4|14795.7|14793.1|14792.4|269
1705941000000|2024-01-22 16:30:00|14794.4|14793.7|14795.6|14794.6|14796.4|14795.6|14793.9|14793.2|252
1705941300000|2024-01-22 16:35:00|14795.8|14794.8|14795.2|14794.2|14797.6|14796.9|14794.2|14793.2|235
1705941600000|2024-01-22 16:40:00|14795.3|14794.3|14797.6|14796.6|14798.1|14797.1|14794.4|14793.4|296
1705941900000|2024-01-22 16:45:00|14797.5|14796.8|14801.7|14800.7|14802.3|14801.3|14797.3|14796.2|340
1705942200000|2024-01-22 16:50:00|14801.8|14800.8|14800.3|14799.3|14802.3|14801.2|14799.5|14798.7|240
1705942500000|2024-01-22 16:55:00|14800.4|14799.4|14796.1|14795.4|14800.4|14799.4|14795.5|14794.8|229
1705942800000|2024-01-22 17:00:00|14795.8|14795.1|14799.4|14798.7|14799.4|14798.7|14795.5|14794.7|211
1705943100000|2024-01-22 17:05:00|14799.8|14799.1|14802.9|14802.2|14804.8|14803.4|14799.8|14799.1|288
1705943400000|2024-01-22 17:10:00|14803|14802.3|14797.7|14796.7|14803.1|14802.4|14797.2|14796.2|179
1705943700000|2024-01-22 17:15:00|14797.6|14796.6|14797.2|14796.2|14798.8|14797.6|14796.5|14795.2|181
1705944000000|2024-01-22 17:20:00|14797|14796|14795.9|14794.9|14797.4|14796.3|14794.2|14793|228
1705944300000|2024-01-22 17:25:00|14796.1|14795.1|14797.1|14796.1|14798|14797|14795|14793.9|268
1705944600000|2024-01-22 17:30:00|14796.9|14796.2|14791.9|14791.2|14797|14796.3|14791.2|14790.5|159
1705944900000|2024-01-22 17:35:00|14792.1|14791.4|14794.7|14794|14795.5|14794.8|14791.7|14791|188
1705945200000|2024-01-22 17:40:00|14794.5|14793.8|14795.7|14794.7|14797.2|14795.7|14793.6|14792.6|192
1705945500000|2024-01-22 17:45:00|14796|14795|14796.7|14795.7|14797|14796|14793.7|14792.7|196
1705945800000|2024-01-22 17:50:00|14796.8|14795.8|14796.3|14795.3|14798.8|14797.8|14794.9|14793.9|235
1705946100000|2024-01-22 17:55:00|14796.2|14795.2|14798.9|14798.2|14799.2|14798.5|14796.1|14795.2|146
1705946400000|2024-01-22 18:00:00|14798.8|14798.1|14804.2|14803.5|14804.7|14804|14798.8|14798.1|251
1705946700000|2024-01-22 18:05:00|14804.3|14803.6|14807.7|14807|14807.8|14807.1|14802.8|14802.1|159
1705947000000|2024-01-22 18:10:00|14807.3|14806.6|14810|14808.4|14810.1|14808.7|14806.7|14806|241
1705947300000|2024-01-22 18:15:00|14810.1|14808.2|14811.6|14810.9|14812.6|14811.5|14808.1|14807.2|194
1705947600000|2024-01-22 18:20:00|14811.7|14811|14810.8|14809.2|14813.3|14812.3|14808.9|14807.5|244
1705947900000|2024-01-22 18:25:00|14810.7|14809.3|14814.1|14813.4|14814.6|14813.9|14808.8|14807.4|230
1705948200000|2024-01-22 18:30:00|14814.3|14813.3|14813.9|14812.9|14815|14814|14809.9|14809.2|288
1705948500000|2024-01-22 18:35:00|14814.5|14812.8|14812|14810.4|14814.6|14813.4|14810.5|14808.8|332
1705948800000|2024-01-22 18:40:00|14812.1|14810.5|14813.5|14812.8|14813.7|14813|14811.4|14810.2|261
1705949100000|2024-01-22 18:45:00|14813.6|14812.6|14812|14811|14814.4|14813.4|14811|14810|193
1705949400000|2024-01-22 18:50:00|14811.9|14810.9|14810.5|14809.5|14812.6|14811.6|14810.2|14809.2|203
1705949700000|2024-01-22 18:55:00|14810.7|14809.7|14809.6|14808.9|14812.2|14811.2|14808.3|14807.3|209
1705950000000|2024-01-22 19:00:00|14809.5|14808.8|14809.5|14808.5|14810.8|14810.1|14808.5|14807.8|156
1705950300000|2024-01-22 19:05:00|14809.6|14808.6|14810.3|14809.6|14810.7|14810|14808.2|14807.5|121
1705950600000|2024-01-22 19:10:00|14809.8|14809.1|14812.3|14811.6|14812.9|14812.2|14809.6|14808.9|256
1705950900000|2024-01-22 19:15:00|14812.1|14811.4|14813.6|14812.9|14813.6|14812.9|14811.9|14811.2|178
1705951200000|2024-01-22 19:20:00|14813.5|14812.8|14811.3|14810.6|14814.4|14813.1|14811.3|14810.6|277
1705951500000|2024-01-22 19:25:00|14811.4|14810.7|14810.4|14809.4|14811.7|14810.8|14809.1|14808.1|198
1705951800000|2024-01-22 19:30:00|14810.2|14809.2|14807.2|14806.2|14810.7|14809.7|14806.5|14805.6|151
1705952100000|2024-01-22 19:35:00|14807.1|14806.4|14802.7|14802|14807.4|14806.7|14802.2|14801.4|196
1705952400000|2024-01-22 19:40:00|14802.8|14802.1|14804.9|14803.4|14805|14803.8|14800.9|14800.2|115
1705952700000|2024-01-22 19:45:00|14805|14803.8|14803|14802|14805.1|14804|14801.7|14800.5|410
1705953000000|2024-01-22 19:50:00|14803.5|14802.5|14804|14803|14804.5|14803.3|14801.5|14800.5|308
1705953300000|2024-01-22 19:55:00|14803.9|14802.9|14803.7|14803|14804|14803|14801.7|14800.8|169
1705953600000|2024-01-22 20:00:00|14803.8|14803.1|14806.2|14805.5|14806.2|14805.5|14802|14801|286
1705953900000|2024-01-22 20:05:00|14806.6|14805.9|14810.9|14809.9|14811.8|14810.3|14806.6|14805.8|302
1705954200000|2024-01-22 20:10:00|14810.8|14809.8|14811.8|14810.8|14813.1|14812.1|14810.2|14809.2|292
1705954500000|2024-01-22 20:15:00|14811.7|14810.7|14810.9|14810.2|14812.6|14811.8|14809.3|14808.2|205
1705954800000|2024-01-22 20:20:00|14810.8|14810.1|14810.4|14809.7|14811.3|14810.1|14809.9|14808.9|135
1705955100000|2024-01-22 20:25:00|14810.3|14809.6|14808|14807.3|14810.9|14810.2|14807.8|14807.1|111
1705955400000|2024-01-22 20:30:00|14807.9|14807.2|14807.1|14806.1|14808.3|14807.2|14805.8|14805.1|177
1705955700000|2024-01-22 20:35:00|14806.9|14805.9|14808.2|14807.5|14808.5|14807.6|14806.8|14805.8|173
1705956000000|2024-01-22 20:40:00|14808.3|14807.6|14807.2|14806.2|14808.9|14807.7|14806.8|14805.8|223
1705956300000|2024-01-22 20:45:00|14807.3|14806.3|14809.3|14808.3|14809.6|14808.6|14806.9|14805.9|217
1705956600000|2024-01-22 20:50:00|14809.4|14808.4|14808.7|14807.7|14810|14809|14808|14807.1|146
1705956900000|2024-01-22 20:55:00|14808.8|14807.8|14805.4|14803.9|14808.8|14807.8|14804.7|14803.5|275
1705957200000|2024-01-22 21:00:00|14805.1|14804.1|14806.1|14805.1|14806.4|14805.3|14803.9|14803.2|205
1705957500000|2024-01-22 21:05:00|14806.5|14805.5|14810.4|14809.4|14810.6|14809.6|14806.4|14805.4|144
1705957800000|2024-01-22 21:10:00|14810.8|14809.2|14810.8|14809.8|14811.7|14810.4|14809.4|14808.4|163
1705958100000|2024-01-22 21:15:00|14810.7|14809.7|14809.1|14808.1|14811.1|14810.1|14809|14808.1|45
1705958400000|2024-01-22 21:20:00|14809.2|14808.2|14809.4|14808.4|14810|14809|14809.1|14808.1|33
1705958700000|2024-01-22 21:25:00|14809.3|14808.3|14809.1|14808.4|14809.6|14808.6|14808.4|14807.4|50
1705959000000|2024-01-22 21:30:00|14809.2|14808.5|14814.2|14812.6|14814.3|14813.3|14809.2|14808.5|117
1705959300000|2024-01-22 21:35:00|14814|14813|14813|14812|14814.2|14813.1|14813|14811.7|69
1705959600000|2024-01-22 21:40:00|14813.1|14812.1|14811.5|14810.5|14813.3|14812.3|14811.3|14810|104
1705959900000|2024-01-22 21:45:00|14811.8|14810.8|14814.4|14812.2|14814.4|14812.9|14811.8|14810.5|126
1705960200000|2024-01-22 21:50:00|14814.1|14812.5|14814.9|14813.1|14815.5|14813.9|14814|14812.5|112
1705960500000|2024-01-22 21:55:00|14815.4|14812.6|14813.7|14807.6|14817.3|14813|14813.7|14807.6|157
1705960800000|2024-01-22 22:00:00|14812.2|14805.2|14814.7|14807.7|14814.7|14807.7|14809.2|14802.2|25
1705961100000|2024-01-22 22:05:00|14814.8|14807.8|14810|14803|14815.6|14808.6|14810|14803|22
1705961400000|2024-01-22 22:10:00|14809.8|14802.8|14802.8|14795.8|14809.8|14802.8|14797.1|14790.1|91
1705961700000|2024-01-22 22:15:00|14802.7|14795.7|14802.5|14795.5|14804.9|14797.9|14799.1|14792.1|54
1705962000000|2024-01-22 22:20:00|14802.6|14795.6|14801.5|14794.5|14804.2|14797.2|14800.5|14793.5|30
1705962300000|2024-01-22 22:25:00|14801.6|14794.6|14802.1|14795.1|14802.4|14795.4|14801.6|14794.6|20
1705962600000|2024-01-22 22:30:00|14801.8|14794.8|14802.9|14795.9|14803.4|14796.4|14801.6|14794.6|9
1705962900000|2024-01-22 22:35:00|14802.8|14795.8|14803.2|14796.2|14803.5|14796.5|14802.8|14795.8|41
1705963200000|2024-01-22 22:40:00|14803|14796|14802.6|14795.6|14803.5|14796.5|14802.6|14795.6|37
1705963500000|2024-01-22 22:45:00|14802.7|14795.7|14802.6|14795.6|14803|14796|14802.5|14795.5|72
1705963800000|2024-01-22 22:50:00|14802.7|14795.7|14801.9|14794.9|14802.7|14795.7|14801.9|14794.9|76
1705964100000|2024-01-22 22:55:00|14801.8|14794.8|14801.4|14794.7|14801.9|14795|14800.9|14793.9|46
1705964400000|2024-01-22 23:00:00|14801.5|14794.8|14807.8|14802.8|14808.1|14802.8|14801.4|14794.6|196
1705964700000|2024-01-22 23:05:00|14807.3|14803.3|14805.8|14803.7|14807.5|14804.2|14805.8|14801.7|97
1705965000000|2024-01-22 23:10:00|14806.8|14803.1|14809.4|14804|14809.4|14804|14806.2|14802|102
1705965300000|2024-01-22 23:15:00|14809.3|14803.9|14810.7|14806.5|14811.9|14808.1|14808.3|14803.6|207
1705965600000|2024-01-22 23:20:00|14810.5|14806.6|14810.3|14807.8|14810.8|14808|14809.7|14806.2|91
1705965900000|2024-01-22 23:25:00|14810.7|14807.2|14809.9|14807.9|14810.7|14808|14809.9|14806.9|68
1705966200000|2024-01-22 23:30:00|14810.2|14807.6|14810.4|14808.1|14810.6|14808.4|14810|14807.5|57
1705966500000|2024-01-22 23:35:00|14810.5|14807.3|14810.3|14808.4|14811.7|14809.6|14808.4|14806.1|188
1705966800000|2024-01-22 23:40:00|14809.9|14808.9|14811.6|14809.4|14812.8|14811.1|14809.9|14808.4|130
1705967100000|2024-01-22 23:45:00|14811.3|14808.9|14813.9|14812.3|14814.5|14813|14811.1|14808.7|217
1705967400000|2024-01-22 23:50:00|14813.8|14812.1|14815.6|14813.6|14816.2|14814.3|14813.3|14811.6|155
1705967700000|2024-01-22 23:55:00|14815.7|14813.7|14815.7|14814.1|14815.9|14814.1|14813.8|14812.6|123
1705968000000|2024-01-23 00:00:00|14815.6|14814|14821|14819.4|14821.5|14820.3|14812.7|14811.3|405
1705968300000|2024-01-23 00:05:00|14820.9|14819.7|14823.3|14821.6|14823.4|14821.7|14818.4|14816.7|353
1705968600000|2024-01-23 00:10:00|14823.4|14821.4|14818.4|14816.8|14823.4|14821.4|14815.9|14814.7|334
1705968900000|2024-01-23 00:15:00|14817.5|14816.7|14821.2|14820.2|14821.7|14820.7|14815.8|14814.8|297
1705969200000|2024-01-23 00:20:00|14821.5|14819.9|14816|14815.3|14821.6|14820.6|14815.9|14815.2|204
1705969500000|2024-01-23 00:25:00|14815.9|14815.2|14814.5|14812.8|14816.4|14815.6|14812.6|14811.9|131
1705969800000|2024-01-23 00:30:00|14814.4|14812.7|14814.6|14813.6|14819.9|14818.2|14813.6|14812|257
1705970100000|2024-01-23 00:35:00|14814.3|14813.3|14813.9|14812.9|14816.3|14814.6|14811.5|14810.1|245
1705970400000|2024-01-23 00:40:00|14813.8|14812.8|14814.6|14812.9|14815.3|14813.8|14811.9|14810.9|184
1705970700000|2024-01-23 00:45:00|14814.7|14812.5|14812.1|14810.6|14814.7|14812.5|14811.6|14810|133
1705971000000|2024-01-23 00:50:00|14812|14810.5|14811|14810.3|14813.1|14812|14805.9|14805.2|496
1705971300000|2024-01-23 00:55:00|14810.8|14810.1|14812|14811.3|14813.6|14812.9|14808.2|14806.5|435
1705971600000|2024-01-23 01:00:00|14812.1|14811.4|14810.4|14808.7|14812.7|14811.4|14808.5|14807.8|311
1705971900000|2024-01-23 01:05:00|14810.5|14808.8|14809.1|14808.1|14810.7|14809.6|14807.5|14806.3|280
1705972200000|2024-01-23 01:10:00|14809.3|14807.8|14813.8|14813.1|14813.8|14813.1|14809.1|14807.8|210
1705972500000|2024-01-23 01:15:00|14813.9|14813.2|14813.5|14812|14817.2|14815.8|14813.3|14811.6|363
1705972800000|2024-01-23 01:20:00|14813.7|14812.2|14815.1|14814.4|14815.7|14814.5|14812.6|14811.1|254
1705973100000|2024-01-23 01:25:00|14815.2|14814.5|14813.1|14811.5|14817.4|14816.3|14810.6|14809.5|323
1705973400000|2024-01-23 01:30:00|14813.2|14811.4|14812.6|14811.9|14815.4|14814.2|14811.2|14810.1|290
1705973700000|2024-01-23 01:35:00|14813.1|14812.4|14814.2|14812.5|14814.3|14812.9|14809.6|14808.9|236
1705974000000|2024-01-23 01:40:00|14814|14813|14814.4|14813.7|14816.4|14814.7|14812.1|14811.3|231
1705974300000|2024-01-23 01:45:00|14814.3|14813.6|14814.2|14812.7|14816.4|14814.8|14812.6|14811.6|231
1705974600000|2024-01-23 01:50:00|14814.3|14812.8|14814.9|14813.3|14817|14815.5|14813.1|14811.3|215
1705974900000|2024-01-23 01:55:00|14815|14814|14811.2|14809.6|14815.7|14814.7|14808.9|14808.2|413
1705975200000|2024-01-23 02:00:00|14811.1|14809.5|14809.8|14809.1|14816|14814.9|14808.3|14807.6|460
1705975500000|2024-01-23 02:05:00|14809.7|14809|14813.7|14811.7|14816.1|14814.5|14808.6|14807.9|533
1705975800000|2024-01-23 02:10:00|14813.8|14811.8|14818.9|14817.3|14819.6|14818.4|14813.4|14811.6|443
1705976100000|2024-01-23 02:15:00|14819.1|14817.5|14820.9|14819.3|14822.5|14821.1|14818.9|14817.2|418
1705976400000|2024-01-23 02:20:00|14820.6|14819.2|14821.6|14819.6|14828.5|14826.6|14819.8|14817.7|464
1705976700000|2024-01-23 02:25:00|14821.3|14819.3|14817.7|14815.5|14821.8|14819.8|14817.1|14815.5|378
1705977000000|2024-01-23 02:30:00|14817.5|14815.4|14816.4|14814.8|14818.1|14816.4|14815|14812.9|743
1705977300000|2024-01-23 02:35:00|14816.5|14814.7|14814|14812.1|14817.2|14815.3|14809.8|14807.6|904
1705977600000|2024-01-23 02:40:00|14813.8|14811.9|14815.4|14813.1|14818.4|14816.7|14811|14809.1|906
1705977900000|2024-01-23 02:45:00|14815.9|14813.2|14817.8|14815.2|14820.7|14818.8|14813.5|14811.4|693
1705978200000|2024-01-23 02:50:00|14817.9|14815.3|14820.3|14817.9|14821.5|14819.7|14815.9|14813.4|686
1705978500000|2024-01-23 02:55:00|14820.4|14818|14824.3|14821.4|14827.1|14825.2|14819.7|14817.9|843
1705978800000|2024-01-23 03:00:00|14824.1|14821.5|14820.4|14818.5|14825.4|14823|14817|14814.8|733
1705979100000|2024-01-23 03:05:00|14820.5|14818.4|14835.2|14831.8|14851.2|14846.1|14815|14809|1149
1705979400000|2024-01-23 03:10:00|14835.4|14831.7|14844.5|14842.4|14857.1|14854|14835.4|14831.7|1923
1705979700000|2024-01-23 03:15:00|14844.4|14842.5|14833.2|14831.7|14849.9|14847.9|14815.6|14813.5|1635
1705980000000|2024-01-23 03:20:00|14832.8|14831.6|14836.3|14834.5|14840.3|14838|14832.8|14830.9|676
1705980300000|2024-01-23 03:25:00|14835.9|14834|14836.6|14835.6|14839.9|14837.9|14830.1|14829.1|658
1705980600000|2024-01-23 03:30:00|14836.2|14835.2|14836.8|14834.8|14843.7|14842.7|14835.2|14834.2|528
1705980900000|2024-01-23 03:35:00|14836.6|14834.5|14827.6|14826.6|14836.6|14834.6|14824.3|14822.4|692
1705981200000|2024-01-23 03:40:00|14827.5|14826.5|14825.2|14823.2|14827.5|14826.5|14814.7|14812.8|745
1705981500000|2024-01-23 03:45:00|14825.3|14823.3|14814.7|14813.7|14827.4|14825.2|14814.7|14813.7|524
1705981800000|2024-01-23 03:50:00|14814.6|14813.6|14797.5|14796.5|14815.1|14813.6|14795.6|14794.6|1025
1705982100000|2024-01-23 03:55:00|14797.4|14796.4|14790.1|14789.1|14800.2|14798.3|14786.1|14784.5|1216
1705982400000|2024-01-23 04:00:00|14790.2|14789.2|14796.1|14794.3|14800|14798.1|14787.1|14785.3|881
1705982700000|2024-01-23 04:05:00|14796|14794.2|14801.6|14799.5|14804.8|14802.8|14794.2|14792.3|582
1705983000000|2024-01-23 04:10:00|14801.7|14799.6|14804|14803.3|14805.8|14804.4|14801.7|14799.6|399
1705983300000|2024-01-23 04:15:00|14803.9|14803.2|14807.2|14805.6|14808.3|14806.6|14796.7|14795.5|343
1705983600000|2024-01-23 04:20:00|14807.1|14805.3|14814.4|14812.5|14815.3|14813.8|14806.4|14805.2|371
1705983900000|2024-01-23 04:25:00|14814.5|14812.6|14820.3|14819.6|14821.4|14820.7|14814.5|14812.6|374
1705984200000|2024-01-23 04:30:00|14820.4|14819.7|14817.1|14816.4|14821.2|14820.5|14815.1|14813.6|445
1705984500000|2024-01-23 04:35:00|14816.9|14816.2|14810.2|14809.5|14817|14816.2|14809.3|14808.1|279
1705984800000|2024-01-23 04:40:00|14810.3|14809.6|14810|14809.3|14811.8|14810|14807.5|14805.9|242
1705985100000|2024-01-23 04:45:00|14810.1|14809.4|14809.5|14808.5|14811.8|14810.4|14805.1|14804.2|287
1705985400000|2024-01-23 04:50:00|14809.3|14808.3|14800.4|14798.5|14810.9|14809.9|14799.8|14798.2|376
1705985700000|2024-01-23 04:55:00|14800.6|14798.6|14795.9|14793.9|14801.9|14800.2|14791.3|14789.8|547
1705986000000|2024-01-23 05:00:00|14795.3|14793.4|14794.2|14793.5|14797.8|14796.8|14788|14787|471
1705986300000|2024-01-23 05:05:00|14794|14793.3|14797.9|14796.4|14799.2|14797.5|14793|14792.3|373
1705986600000|2024-01-23 05:10:00|14798.1|14796.5|14805.7|14804|14805.7|14804.4|14798.1|14796.5|461
1705986900000|2024-01-23 05:15:00|14805.6|14804.1|14802.9|14801.4|14808|14806.9|14802.8|14801.3|295
1705987200000|2024-01-23 05:20:00|14802.6|14801.6|14798.7|14798|14804|14803.2|14795.3|14793.6|310
1705987500000|2024-01-23 05:25:00|14798.4|14797.7|14795.9|14794.9|14799.9|14799.2|14794.4|14793.3|340
1705987800000|2024-01-23 05:30:00|14796|14795|14799.9|14798.1|14799.9|14798.1|14792.3|14791.6|376
1705988100000|2024-01-23 05:35:00|14799.7|14797.9|14797.1|14796.4|14802.8|14800.9|14796.3|14795.5|463
1705988400000|2024-01-23 05:40:00|14797.8|14797.1|14789.1|14788.1|14799.2|14798.3|14789.1|14787.6|281
1705988700000|2024-01-23 05:45:00|14788.8|14787.8|14793.2|14792.5|14794.5|14793.4|14787.3|14785.6|334
1705989000000|2024-01-23 05:50:00|14793.3|14792.6|14792.8|14791.1|14797|14796.3|14792|14790.1|201
1705989300000|2024-01-23 05:55:00|14792.7|14791.2|14793|14792.3|14793.8|14792.5|14789.5|14787.4|418
1705989600000|2024-01-23 06:00:00|14792.9|14792.2|14799.4|14797.6|14800|14798.3|14789.3|14787.5|546
1705989900000|2024-01-23 06:05:00|14799.6|14797.9|14807.2|14806.2|14808.1|14806.5|14799.4|14797.6|478
1705990200000|2024-01-23 06:10:00|14807.5|14806.5|14812.3|14811.3|14814.5|14813.5|14807.5|14806.3|457
1705990500000|2024-01-23 06:15:00|14812.4|14811.4|14815.1|14814.1|14818.3|14817|14812.4|14811.4|325
1705990800000|2024-01-23 06:20:00|14814.9|14813.9|14809.2|14807.3|14817.2|14815.6|14808.1|14806.2|424
1705991100000|2024-01-23 06:25:00|14809.5|14807.4|14801.4|14799.2|14809.6|14807.7|14800.5|14798.3|597
1705991400000|2024-01-23 06:30:00|14801.5|14799.1|14798.3|14796.7|14807.5|14806.3|14793.7|14791.9|638
1705991700000|2024-01-23 06:35:00|14796.9|14796.8|14778.7|14777.1|14802.2|14800.3|14778.7|14777|1317
1705992000000|2024-01-23 06:40:00|14778.8|14777.2|14763.9|14761.7|14784.2|14782.3|14751.7|14749.5|2162
1705992300000|2024-01-23 06:45:00|14763.8|14762.5|14743.3|14741.3|14768.2|14765.8|14736.2|14733.8|1884
1705992600000|2024-01-23 06:50:00|14743.2|14741.1|14728.2|14727.2|14748.5|14746.6|14724.7|14723|1928
1705992900000|2024-01-23 06:55:00|14728.7|14726.9|14714.9|14712.5|14733.2|14731.1|14699.3|14696.8|2483
1705993200000|2024-01-23 07:00:00|14714.1|14711.6|14722.7|14721.7|14725.6|14723.3|14705.1|14702.9|1868
1705993500000|2024-01-23 07:05:00|14722.6|14721.6|14725.6|14723.3|14730.1|14727.9|14708.2|14705.9|2046
1705993800000|2024-01-23 07:10:00|14725.5|14723.2|14721.7|14720.7|14734.5|14732.2|14716.7|14714.5|1632
1705994100000|2024-01-23 07:15:00|14721.8|14720.8|14734.4|14733.4|14738.3|14735.8|14719.1|14717.1|1558
1705994400000|2024-01-23 07:20:00|14734.5|14733|14736.1|14735.1|14743.9|14742|14733.1|14731.6|1122
1705994700000|2024-01-23 07:25:00|14735.7|14734.7|14745.4|14743.5|14748.4|14746.3|14735|14733.9|835
1705995000000|2024-01-23 07:30:00|14745.5|14743.7|14750|14749|14767.7|14764.6|14745.5|14743.4|1959
1705995300000|2024-01-23 07:35:00|14750.1|14749.1|14766.7|14764.9|14769.1|14767|14743|14740.7|1569
1705995600000|2024-01-23 07:40:00|14768.4|14766.6|14768.6|14766.6|14779.7|14776.9|14762.7|14760.9|1199
1705995900000|2024-01-23 07:45:00|14768.7|14766.7|14758.9|14756.9|14768.7|14766.8|14757.7|14755.8|1061
1705996200000|2024-01-23 07:50:00|14759|14757.2|14749.5|14747.7|14759.8|14757.9|14748.9|14746.8|785
1705996500000|2024-01-23 07:55:00|14749.9|14748|14759.3|14757.6|14759.3|14758|14743.7|14741.8|964
1705996800000|2024-01-23 08:00:00|14759.4|14757.9|14760.8|14759|14767.9|14766.6|14757.5|14756.1|971
1705997100000|2024-01-23 08:05:00|14760.9|14759.1|14754.7|14753.2|14763|14761.4|14748.7|14746.8|1024
1705997400000|2024-01-23 08:10:00|14754.3|14753.3|14744|14742.2|14756|14754.4|14742.9|14741.8|825
1705997700000|2024-01-23 08:15:00|14743.8|14742|14740.3|14738.8|14745|14743.2|14735.6|14734.1|1023
1705998000000|2024-01-23 08:20:00|14740.4|14738.9|14745.1|14743.5|14747.1|14745.4|14736.5|14734.8|814
1705998300000|2024-01-23 08:25:00|14745.4|14743.8|14744.1|14743.4|14750.9|14750.2|14744|14743.2|532
1705998600000|2024-01-23 08:30:00|14744|14743.3|14727.9|14726.9|14745.2|14743.5|14727.8|14726.6|780
1705998900000|2024-01-23 08:35:00|14728.3|14727.3|14736.1|14734.3|14736.2|14734.6|14726.4|14724.7|596
1705999200000|2024-01-23 08:40:00|14736.3|14734.7|14736.2|14734.6|14741.9|14740.9|14734.9|14733.1|644
1705999500000|2024-01-23 08:45:00|14736|14734.3|14734.1|14732.2|14737|14735.3|14730.3|14729.1|595
1705999800000|2024-01-23 08:50:00|14734.2|14732.3|14735.7|14734.2|14735.8|14734.6|14729.6|14728|539
1706000100000|2024-01-23 08:55:00|14735.8|14734.8|14735.5|14734.5|14742.2|14741.1|14732.7|14731.5|535
1706000400000|2024-01-23 09:00:00|14735.7|14734.7|14744.8|14744.1|14747.3|14745.8|14734.9|14733.2|631
1706000700000|2024-01-23 09:05:00|14744.9|14744.2|14752|14751|14756.9|14755.2|14744.5|14743.7|665
1706001000000|2024-01-23 09:10:00|14752.1|14751.1|14748.2|14747.5|14755.8|14754.6|14747.3|14746.3|572
1706001300000|2024-01-23 09:15:00|14748.3|14747.6|14756.7|14756|14761.9|14760.7|14748.3|14747.6|664
1706001600000|2024-01-23 09:20:00|14756.9|14756.2|14755.3|14754.6|14759.9|14758.3|14752.6|14751.5|569
1706001900000|2024-01-23 09:25:00|14755.5|14754.8|14760.2|14758.5|14766.4|14765.3|14753.4|14752.7|538
1706002200000|2024-01-23 09:30:00|14760.1|14758.6|14758.1|14757.4|14763.4|14762.7|14757.1|14756.4|504
1706002500000|2024-01-23 09:35:00|14758.4|14757.7|14756.6|14755.6|14761.1|14759.3|14753.3|14752|387
1706002800000|2024-01-23 09:40:00|14756.9|14755.9|14756.7|14755.1|14759.1|14757.5|14753.1|14751.8|372
1706003100000|2024-01-23 09:45:00|14757|14755.3|14767.2|14765.3|14769.9|14768.1|14757|14755.3|656
1706003400000|2024-01-23 09:50:00|14767.3|14765.5|14766.8|14765.8|14774.7|14772.7|14766.6|14765|485
1706003700000|2024-01-23 09:55:00|14767|14766|14772.1|14770.5|14773.2|14771.6|14765.3|14763.5|483
1706004000000|2024-01-23 10:00:00|14772.3|14770.7|14788.4|14787.7|14790.6|14788.9|14772.3|14770.7|607
1706004300000|2024-01-23 10:05:00|14788.5|14787.8|14790.5|14789.5|14791.6|14789.8|14784.7|14783.1|496
1706004600000|2024-01-23 10:10:00|14790.1|14789.1|14783.9|14782.9|14791.9|14791.1|14783.9|14782.7|498
1706004900000|2024-01-23 10:15:00|14783.8|14782.8|14785.1|14784.1|14790.2|14789.2|14783.5|14782.4|417
1706005200000|2024-01-23 10:20:00|14785.2|14784.2|14780.1|14779.1|14786.5|14785.5|14779.2|14777.5|486
1706005500000|2024-01-23 10:25:00|14780.7|14779.7|14782.4|14780.7|14784.5|14783.1|14780.2|14778.5|404
1706005800000|2024-01-23 10:30:00|14782.3|14781.5|14778.5|14777.5|14784.2|14783|14778.5|14777.5|356
1706006100000|2024-01-23 10:35:00|14778.6|14777.6|14781.8|14781.1|14782.5|14781.5|14775.7|14774.7|308
1706006400000|2024-01-23 10:40:00|14781.7|14781|14788.6|14787.6|14789.5|14788.5|14780.7|14780|281
1706006700000|2024-01-23 10:45:00|14788.3|14787.3|14789.7|14789|14790.7|14789.7|14784.5|14783.4|364
1706007000000|2024-01-23 10:50:00|14789.9|14789.2|14786.8|14785.8|14793.6|14792.6|14785.2|14784.5|432
1706007300000|2024-01-23 10:55:00|14786.7|14785.7|14784.6|14783.6|14788|14787|14783|14782|397
1706007600000|2024-01-23 11:00:00|14784.5|14783.5|14785.5|14784.5|14789|14788|14784.2|14782.6|549
1706007900000|2024-01-23 11:05:00|14785.6|14784.6|14784.1|14783.4|14786.4|14785.7|14782|14781|277
1706008200000|2024-01-23 11:10:00|14784|14783.3|14776.9|14775.9|14785.9|14785.2|14776.9|14775.9|432
1706008500000|2024-01-23 11:15:00|14777.1|14776.1|14787.6|14786.6|14789|14788|14777|14775.9|278
1706008800000|2024-01-23 11:20:00|14787.7|14786.7|14795.7|14794.1|14796.9|14795.6|14787.4|14786.5|490
1706009100000|2024-01-23 11:25:00|14796.4|14794|14806.2|14804.7|14816.6|14814.5|14796.4|14794|1000
1706009400000|2024-01-23 11:30:00|14806.3|14804.8|14801.1|14799.2|14807.6|14805.8|14799.2|14797.7|628
1706009700000|2024-01-23 11:35:00|14801.2|14799.3|14794.3|14793.3|14802|14800.2|14793.1|14791.9|449
1706010000000|2024-01-23 11:40:00|14794.5|14793.5|14800.1|14798.4|14801.5|14799.9|14794|14792.6|513
1706010300000|2024-01-23 11:45:00|14800.4|14798.7|14797.1|14795.5|14802.9|14801|14796.3|14794.9|415
1706010600000|2024-01-23 11:50:00|14797|14795.6|14799.1|14797.5|14804.9|14803.6|14795.1|14794.1|369
1706010900000|2024-01-23 11:55:00|14799.2|14797.6|14803.2|14802.5|14805|14804|14799.2|14797.5|261
1706011200000|2024-01-23 12:00:00|14803.3|14802.6|14806.8|14806.1|14810.4|14809.7|14802.4|14801.7|331
1706011500000|2024-01-23 12:05:00|14806.7|14806|14803.8|14803.1|14807.7|14807|14802.2|14801.5|305
1706011800000|2024-01-23 12:10:00|14804.1|14803.4|14800.7|14799.7|14808.9|14807.3|14800.6|14799.4|433
1706012100000|2024-01-23 12:15:00|14799.7|14798.7|14799.1|14798.4|14800.7|14799.7|14796.5|14794.9|342
1706012400000|2024-01-23 12:20:00|14799.2|14798.5|14798|14797.3|14800.2|14799.5|14795.3|14794.6|295
1706012700000|2024-01-23 12:25:00|14797.9|14797.2|14806.2|14804.6|14809.2|14807.8|14797.4|14796.7|258
1706013000000|2024-01-23 12:30:00|14806.1|14805.3|14809.7|14808.7|14812.5|14810.7|14806.1|14805.3|387
1706013300000|2024-01-23 12:35:00|14809.6|14808.6|14811.1|14810.4|14814.7|14813.7|14808.5|14807.8|329
1706013600000|2024-01-23 12:40:00|14810.9|14810.2|14804.9|14803.9|14811.7|14810.7|14804.8|14803.8|313
1706013900000|2024-01-23 12:45:00|14805|14804|14799.5|14798.5|14805.9|14804.9|14799.2|14798.2|320
1706014200000|2024-01-23 12:50:00|14799.4|14798.4|14790.8|14790.1|14801.4|14800.4|14790.7|14790|389
1706014500000|2024-01-23 12:55:00|14791.2|14790.5|14799.1|14798.4|14799.9|14799.2|14788.1|14787.1|524
1706014800000|2024-01-23 13:00:00|14800.3|14798.5|14795.7|14794|14800.3|14798.5|14792.2|14790.5|605
1706015100000|2024-01-23 13:05:00|14795.6|14793.7|14798.9|14797.1|14799.2|14798.1|14793.6|14792.7|437
1706015400000|2024-01-23 13:10:00|14799.3|14797.5|14804.9|14804.2|14808.1|14806.7|14799.3|14797.5|574
1706015700000|2024-01-23 13:15:00|14805|14804.3|14801.7|14800.7|14805.7|14804.3|14797.1|14795.9|525
1706016000000|2024-01-23 13:20:00|14801.5|14800.5|14802.5|14801|14803.3|14802.3|14797|14795.5|577
1706016300000|2024-01-23 13:25:00|14802.7|14801.1|14792.6|14791.6|14803.2|14802.2|14791.5|14790.6|493
1706016600000|2024-01-23 13:30:00|14792.5|14791.8|14796.8|14796.1|14799.8|14798.8|14791.9|14791.2|508
1706016900000|2024-01-23 13:35:00|14796.9|14796.2|14793.7|14792.7|14797.1|14796.4|14790.6|14789.7|442
1706017200000|2024-01-23 13:40:00|14793.6|14792.6|14795.6|14794.9|14796.6|14795.8|14791.8|14790.6|250
1706017500000|2024-01-23 13:45:00|14795.5|14794.8|14796.3|14795.6|14797.2|14796.5|14788.4|14787.7|474
1706017800000|2024-01-23 13:50:00|14796.7|14796|14804.1|14802.6|14806.8|14806.1|14795.9|14794.9|385
1706018100000|2024-01-23 13:55:00|14803.9|14802.9|14805.8|14805.1|14806.9|14806.2|14800.3|14799.3|475
1706018400000|2024-01-23 14:00:00|14806.2|14804.6|14812|14810.5|14812.8|14811.3|14805.8|14804.4|502
1706018700000|2024-01-23 14:05:00|14812.2|14810.6|14816.2|14815.2|14819.7|14818.7|14812.1|14810.5|688
1706019000000|2024-01-23 14:10:00|14816.4|14815.4|14813.2|14812.5|14825.1|14824.4|14813|14812.1|668
1706019300000|2024-01-23 14:15:00|14813.7|14812|14817|14815.3|14818.4|14817.7|14813.7|14812|393
1706019600000|2024-01-23 14:20:00|14817.1|14815.4|14816.5|14815.5|14823.6|14821.7|14815.3|14814.3|497
1706019900000|2024-01-23 14:25:00|14816.6|14815.6|14823.1|14822.1|14825.7|14824.3|14815.5|14813.8|637
1706020200000|2024-01-23 14:30:00|14823.4|14822.4|14831.4|14830.7|14835.7|14833.9|14819.2|14817.6|929
1706020500000|2024-01-23 14:35:00|14831.5|14830.8|14828.4|14827.7|14832.7|14832|14821.8|14820.8|763
1706020800000|2024-01-23 14:40:00|14828.3|14827.6|14829.4|14828.7|14834.7|14833.3|14827.6|14826.8|854
1706021100000|2024-01-23 14:45:00|14829.5|14828.8|14831.5|14830.5|14835.6|14834.6|14828.7|14828|741
1706021400000|2024-01-23 14:50:00|14831.7|14830.7|14832.3|14830.6|14838.2|14837.1|14830.2|14828.5|720
1706021700000|2024-01-23 14:55:00|14832.4|14830.7|14834.4|14832.4|14836.9|14835.4|14831.2|14830.2|819
1706022000000|2024-01-23 15:00:00|14834.3|14832.3|14826.9|14825.9|14835.4|14833.7|14825.8|14824.4|701
1706022300000|2024-01-23 15:05:00|14827|14826|14826.6|14825.6|14829.5|14828.5|14823|14821.9|694
1706022600000|2024-01-23 15:10:00|14826.7|14825.7|14835.5|14834.5|14838.3|14837.3|14826.7|14825.7|705
1706022900000|2024-01-23 15:15:00|14835.3|14834.3|14834.8|14833.8|14841.9|14840.5|14833.7|14832|748
1706023200000|2024-01-23 15:20:00|14834.6|14833.6|14838.4|14837.7|14841|14840|14832|14830.8|618
1706023500000|2024-01-23 15:25:00|14838.3|14837.6|14842.5|14840.9|14843.2|14842.3|14837.3|14836.3|722
1706023800000|2024-01-23 15:30:00|14842.4|14840.6|14850.1|14848.6|14853.2|14851.6|14841.8|14840.6|863
1706024100000|2024-01-23 15:35:00|14850.2|14848.7|14842.7|14841.7|14855.2|14853.9|14842.5|14841|908
1706024400000|2024-01-23 15:40:00|14842.4|14841.4|14848.5|14847.8|14850.8|14849.6|14841|14839.4|886
1706024700000|2024-01-23 15:45:00|14848.4|14847.7|14837.4|14835.8|14848.7|14848|14836.1|14834.5|640
1706025000000|2024-01-23 15:50:00|14837.5|14835.9|14844.2|14843.5|14844.8|14844.1|14837.5|14835.9|530
1706025300000|2024-01-23 15:55:00|14844.5|14843.8|14848.7|14848|14849.5|14848.8|14841.6|14840.9|549
1706025600000|2024-01-23 16:00:00|14848.9|14848.2|14839|14838.3|14849.9|14849.2|14836.5|14835.8|652
1706025900000|2024-01-23 16:05:00|14839.1|14838.4|14842.5|14840.9|14842.7|14842|14836.9|14836.2|514
1706026200000|2024-01-23 16:10:00|14842.4|14841|14848.5|14847|14848.6|14847.5|14839.4|14838.1|578
1706026500000|2024-01-23 16:15:00|14848.4|14846.9|14855.3|14853.7|14859.4|14858.4|14846.1|14845.1|591
1706026800000|2024-01-23 16:20:00|14855.4|14853.6|14850.6|14849.1|14856.6|14855.3|14849.7|14848.2|580
1706027100000|2024-01-23 16:25:00|14850.5|14848.9|14849.8|14848.3|14853.7|14853|14848.2|14846.9|511
1706027400000|2024-01-23 16:30:00|14849.9|14848.2|14853.6|14852.6|14855.4|14853.9|14849.3|14848.2|465
1706027700000|2024-01-23 16:35:00|14853.7|14852.7|14853|14852|14855|14854.3|14851.3|14850.3|321
1706028000000|2024-01-23 16:40:00|14852.7|14851.7|14859.3|14857.8|14859.4|14858.1|14852.6|14851.6|440
1706028300000|2024-01-23 16:45:00|14859.1|14858.1|14858.1|14856.6|14860.2|14859.2|14853.7|14852.2|455
1706028600000|2024-01-23 16:50:00|14857.9|14856.9|14856|14855.3|14858.4|14857.1|14854.8|14853.6|384
1706028900000|2024-01-23 16:55:00|14856.1|14855.4|14855.8|14855.1|14858.3|14857.6|14854|14853.3|239
1706029200000|2024-01-23 17:00:00|14855.9|14855.2|14856.9|14855.9|14857.4|14856.7|14853.6|14852.3|362
1706029500000|2024-01-23 17:05:00|14857|14855.5|14853|14852.3|14857|14856.1|14852.8|14852.1|192
1706029800000|2024-01-23 17:10:00|14852.9|14852.2|14855.6|14854.9|14856.5|14855.8|14851.7|14850.5|255
1706030100000|2024-01-23 17:15:00|14855.7|14855|14858.2|14857.2|14858.3|14857.3|14854.9|14853.9|182
1706030400000|2024-01-23 17:20:00|14858.3|14857.3|14859.2|14858.2|14860|14859.3|14856.4|14855.4|277
1706030700000|2024-01-23 17:25:00|14859.9|14859.2|14856.7|14855|14859.9|14859.2|14854.1|14853.4|328
1706031000000|2024-01-23 17:30:00|14856.8|14854.9|14858.2|14857.2|14858.7|14857.3|14854.8|14853.1|315
1706031300000|2024-01-23 17:35:00|14858.4|14856.9|14868.5|14867.8|14870.1|14869.1|14858|14856.8|360
1706031600000|2024-01-23 17:40:00|14868.7|14868|14868|14867.3|14868.8|14868.1|14864.2|14863.5|212
1706031900000|2024-01-23 17:45:00|14868.1|14867.4|14867.5|14866.8|14870.1|14869.4|14867.2|14866.5|188
1706032200000|2024-01-23 17:50:00|14867.6|14866.9|14863.5|14862.8|14869.7|14869|14862.9|14862.2|156
1706032500000|2024-01-23 17:55:00|14863.6|14862.9|14860|14859.3|14864.1|14863.4|14857.8|14857.1|313
1706032800000|2024-01-23 18:00:00|14860.3|14859.6|14857.7|14857|14861.9|14861.1|14855|14854.3|370
1706033100000|2024-01-23 18:05:00|14858.1|14857.4|14857.9|14857.2|14859.6|14858.9|14856.3|14855.6|287
1706033400000|2024-01-23 18:10:00|14857.8|14857.1|14858|14857.3|14862.5|14861.8|14857.7|14857|177
1706033700000|2024-01-23 18:15:00|14858.1|14857.4|14854.1|14852.6|14858.1|14857.4|14851.3|14850|226
1706034000000|2024-01-23 18:20:00|14854.3|14852.7|14850.2|14849.2|14854.6|14853.6|14848.8|14847.2|260
1706034300000|2024-01-23 18:25:00|14850.3|14849.3|14851.3|14850.3|14851.7|14851|14847.5|14846.8|206
1706034600000|2024-01-23 18:30:00|14851.2|14850.2|14846.8|14846.1|14851.2|14850.2|14846.3|14845.6|141
1706034900000|2024-01-23 18:35:00|14846.7|14846|14848.1|14847.1|14848.2|14847.2|14845.4|14844.5|194
1706035200000|2024-01-23 18:40:00|14848.2|14847.2|14847.1|14846.1|14848.7|14848|14845.1|14844.4|240
1706035500000|2024-01-23 18:45:00|14847.2|14846.2|14851.8|14850.8|14852.9|14851.9|14846.8|14845.8|211
1706035800000|2024-01-23 18:50:00|14851.9|14850.9|14854.2|14853.5|14854.8|14854.1|14850.8|14849.8|246
1706036100000|2024-01-23 18:55:00|14854|14853.3|14852.7|14852|14856.1|14855.1|14852.3|14851.5|273
1706036400000|2024-01-23 19:00:00|14852.9|14851.9|14854.4|14853.7|14857.1|14856.4|14852.8|14851.8|173
1706036700000|2024-01-23 19:05:00|14854.5|14853.8|14851.2|14850.5|14854.8|14853.9|14851.2|14850.5|156
1706037000000|2024-01-23 19:10:00|14851.4|14850.7|14844.7|14844|14851.4|14850.7|14844|14843.3|218
1706037300000|2024-01-23 19:15:00|14844.6|14843.9|14843.5|14842.8|14847.5|14846.2|14843.5|14842.7|263
1706037600000|2024-01-23 19:20:00|14843.6|14842.9|14848.4|14847.7|14848.6|14847.9|14843.5|14842.6|140
1706037900000|2024-01-23 19:25:00|14848.3|14847.6|14843.4|14842.4|14848.6|14847.9|14842.4|14841.7|182
1706038200000|2024-01-23 19:30:00|14842.9|14841.9|14842.6|14841.6|14845.3|14844.6|14839.2|14838.2|234
1706038500000|2024-01-23 19:35:00|14842.5|14841.5|14839.2|14838.2|14843.9|14843.2|14837.8|14836.8|217
1706038800000|2024-01-23 19:40:00|14839.3|14838.3|14832.3|14830.8|14841.9|14840.9|14830.4|14828.9|279
1706039100000|2024-01-23 19:45:00|14832.2|14830.7|14834.5|14833.5|14835|14834.1|14830.3|14829.3|210
1706039400000|2024-01-23 19:50:00|14834.6|14833.6|14838.1|14837.4|14838.9|14838|14833.4|14832.4|215
1706039700000|2024-01-23 19:55:00|14838.6|14837.9|14838.4|14837.7|14838.9|14838.2|14835.6|14834.9|225
1706040000000|2024-01-23 20:00:00|14838.3|14837.6|14839.4|14837.6|14842.3|14840.7|14838|14837.3|203
1706040300000|2024-01-23 20:05:00|14838.9|14837.7|14838.7|14837.7|14841.4|14840.1|14838.3|14837|283
1706040600000|2024-01-23 20:10:00|14838.6|14837.6|14836.4|14835.4|14838.8|14837.7|14834.4|14833.4|210
1706040900000|2024-01-23 20:15:00|14836.3|14835.3|14835.3|14834.6|14837.6|14836.3|14834.9|14833.9|148
1706041200000|2024-01-23 20:20:00|14835.4|14834.7|14839.2|14838.2|14839.5|14838.5|14835.4|14834.2|176
1706041500000|2024-01-23 20:25:00|14839.1|14838.1|14841.2|14840.2|14841.6|14840.3|14838|14837|174
1706041800000|2024-01-23 20:30:00|14841.4|14839.8|14841.4|14840.4|14841.7|14840.6|14839.3|14838.1|251
1706042100000|2024-01-23 20:35:00|14841.3|14840.3|14840.6|14839.1|14841.3|14840.3|14839.1|14838|128
1706042400000|2024-01-23 20:40:00|14840.3|14839.3|14837.3|14836.3|14841.5|14840.3|14837.2|14835.6|177
1706042700000|2024-01-23 20:45:00|14836.8|14835.7|14837.9|14836.4|14838.6|14837.3|14835|14833.8|269
1706043000000|2024-01-23 20:50:00|14837.6|14836.6|14834.9|14833.4|14838.5|14836.8|14834.7|14833.2|203
1706043300000|2024-01-23 20:55:00|14835.1|14833.6|14836.5|14835|14837.9|14836.8|14834.2|14832.6|391
1706043600000|2024-01-23 21:00:00|14836.1|14835.1|14837.9|14836.4|14840.1|14839|14835.9|14834.8|191
1706043900000|2024-01-23 21:05:00|14837.7|14836.3|14839.1|14837.4|14840.8|14839.4|14837.7|14836.3|134
1706044200000|2024-01-23 21:10:00|14838.7|14837.1|14837.9|14836.2|14839.9|14838.6|14837.1|14835.5|138
1706044500000|2024-01-23 21:15:00|14837.8|14836.3|14837.4|14836.4|14838|14836.9|14837.3|14835.8|91
1706044800000|2024-01-23 21:20:00|14837.3|14836.3|14836.1|14835.1|14837.6|14836.3|14835.9|14834.5|103
1706045100000|2024-01-23 21:25:00|14836.4|14834.9|14834.3|14832.8|14836.6|14835.3|14833.4|14831.8|170
1706045400000|2024-01-23 21:30:00|14834.4|14832.7|14834.2|14832.3|14835.5|14833.4|14833.6|14831.8|95
1706045700000|2024-01-23 21:35:00|14834.3|14832.4|14835|14833.4|14835.9|14834.5|14833.7|14831.9|153
1706046000000|2024-01-23 21:40:00|14835.1|14833.5|14836.6|14834.4|14837.8|14835.7|14834.7|14833.3|160
1706046300000|2024-01-23 21:45:00|14836.7|14834.3|14837.6|14835.2|14838.2|14835.8|14835.7|14833.6|226
1706046600000|2024-01-23 21:50:00|14837.7|14835.3|14838.3|14836.4|14839.4|14837.4|14837.3|14834.8|150
1706046900000|2024-01-23 21:55:00|14838.8|14835.9|14839.5|14832.5|14841.9|14836.5|14838.8|14832.5|236
1706047200000|2024-01-23 22:00:00|14839.8|14832.8|14839.2|14832.2|14840.6|14833.6|14839.2|14832.2|10
1706047500000|2024-01-23 22:05:00|14839.4|14832.4|14838.4|14831.4|14839.6|14832.6|14838.4|14831.4|19
1706047800000|2024-01-23 22:10:00|14838.3|14831.3|14838.1|14831.1|14839.6|14832.6|14838.1|14831.1|27
1706048100000|2024-01-23 22:15:00|14838|14831|14836|14829|14838.7|14831.7|14836|14829|27
1706048400000|2024-01-23 22:20:00|14836.1|14829.1|14836.1|14829.1|14836.4|14829.4|14836|14829|21
1706048700000|2024-01-23 22:25:00|14836|14829|14834.8|14827.8|14839.4|14832.4|14834.7|14827.7|35
1706049000000|2024-01-23 22:30:00|14835|14828|14836.6|14829.6|14837.1|14830.1|14834.8|14827.8|25
1706049300000|2024-01-23 22:35:00|14836.8|14829.8|14836.7|14829.7|14836.9|14829.9|14836.4|14829.4|63
1706049600000|2024-01-23 22:40:00|14836.6|14829.6|14836.8|14829.8|14837.1|14830.1|14836.5|14829.5|74
1706049900000|2024-01-23 22:45:00|14837|14830|14837.2|14830.2|14837.3|14830.3|14836.8|14829.8|57
1706050200000|2024-01-23 22:50:00|14837.1|14830.1|14838.2|14831.2|14839.3|14832.3|14837|14830|44
1706050500000|2024-01-23 22:55:00|14838.3|14831.3|14842.9|14835.9|14843.3|14836.3|14835.6|14828.6|72
1706050800000|2024-01-23 23:00:00|14842.8|14835.8|14834.7|14830.3|14843.6|14836.6|14834.7|14829.6|179
1706051100000|2024-01-23 23:05:00|14834.1|14830.8|14832.7|14829.9|14835.5|14832.7|14831.6|14829|119
1706051400000|2024-01-23 23:10:00|14832.6|14829.8|14833.7|14831.8|14834.2|14831.8|14830.4|14828|116
1706051700000|2024-01-23 23:15:00|14833.6|14831.9|14831.6|14830|14833.6|14832|14830.9|14829.2|131
1706052000000|2024-01-23 23:20:00|14831.3|14829.9|14829.4|14827.4|14831.4|14830|14828.1|14826.3|134
1706052300000|2024-01-23 23:25:00|14829.5|14827.3|14823.8|14822|14830.3|14828.4|14823.5|14821.6|130
1706052600000|2024-01-23 23:30:00|14824.4|14822.5|14826.7|14825.7|14827.5|14825.7|14823.7|14822.1|103
1706052900000|2024-01-23 23:35:00|14827.3|14825.3|14828.3|14827.3|14829.9|14828.1|14826.3|14825.3|96
1706053200000|2024-01-23 23:40:00|14829|14828|14826.3|14824.4|14829.6|14828|14826.1|14824.1|87
1706053500000|2024-01-23 23:45:00|14826.4|14824.3|14825.1|14823.1|14828.6|14826.6|14824.2|14822.6|240
1706053800000|2024-01-23 23:50:00|14825|14823.2|14825.4|14824.4|14825.9|14824.4|14821.9|14820.4|175
1706054100000|2024-01-23 23:55:00|14825.3|14824.3|14825.6|14824.6|14828.9|14827.2|14823.5|14822.8|293
1706054400000|2024-01-24 00:00:00|14824.7|14824|14817.3|14815.4|14827.1|14826|14817|14815.1|547
1706054700000|2024-01-24 00:05:00|14817.1|14815.2|14817.9|14816|14819.6|14818.1|14815.6|14813.7|417
1706055000000|2024-01-24 00:10:00|14818.1|14816.3|14818.4|14817.4|14823.7|14822.2|14816.8|14815.4|411
1706055300000|2024-01-24 00:15:00|14818.5|14817.5|14818|14816.1|14822.2|14821.5|14817.7|14815.8|326
1706055600000|2024-01-24 00:20:00|14817.9|14816|14822.1|14820.5|14822.2|14820.5|14814.1|14812.4|374
1706055900000|2024-01-24 00:25:00|14822.2|14820.9|14823.7|14821.8|14825.5|14824.1|14822.1|14820.4|456
1706056200000|2024-01-24 00:30:00|14823.6|14821.7|14815.7|14815|14825.4|14824.4|14815.7|14815|378
1706056500000|2024-01-24 00:35:00|14815.6|14814.9|14809.2|14808.2|14818.4|14817.7|14809.1|14808.1|394
1706056800000|2024-01-24 00:40:00|14809.3|14808.3|14813.8|14812.8|14814.6|14813.8|14808.1|14807.1|325
1706057100000|2024-01-24 00:45:00|14813.7|14812.7|14808.6|14807.9|14816.3|14815.6|14808.6|14807.9|247
1706057400000|2024-01-24 00:50:00|14808.7|14808|14811.4|14810.4|14812.9|14812.2|14805.1|14804.4|634
1706057700000|2024-01-24 00:55:00|14811.5|14810.5|14811.7|14811|14813|14812.3|14806.4|14805.7|454
1706058000000|2024-01-24 01:00:00|14812.1|14811.1|14817.2|14816.2|14819.1|14817.6|14811.7|14810|464
1706058300000|2024-01-24 01:05:00|14817|14816|14814|14812.3|14819|14817.4|14813.9|14812.3|334
1706058600000|2024-01-24 01:10:00|14814.1|14812.4|14806.4|14804.9|14815.6|14814|14803.8|14803.1|395
1706058900000|2024-01-24 01:15:00|14806.5|14804.8|14807|14806|14810.5|14808.5|14798.9|14797.1|859
1706059200000|2024-01-24 01:20:00|14807.3|14806.3|14815.6|14814.9|14817.1|14815.4|14807|14806|536
1706059500000|2024-01-24 01:25:00|14815.7|14815|14811.6|14809.9|14817.5|14815.8|14810.7|14809.1|405
1706059800000|2024-01-24 01:30:00|14811.2|14809.4|14814.7|14813.1|14815.2|14813.4|14808.4|14807.4|583
1706060100000|2024-01-24 01:35:00|14814.6|14813|14815.7|14813.9|14816.2|14814.9|14811.1|14810.4|370
1706060400000|2024-01-24 01:40:00|14815.6|14813.6|14814|14812.5|14816|14814.6|14812|14810.7|466
1706060700000|2024-01-24 01:45:00|14814.2|14812.6|14810.2|14809.2|14817.2|14816|14807.8|14806.8|431
1706061000000|2024-01-24 01:50:00|14810.4|14809.4|14805.4|14803.8|14812.6|14810.8|14803.4|14802.2|496
1706061300000|2024-01-24 01:55:00|14805.7|14804.1|14802.9|14801.3|14806.6|14805|14800.5|14799|540
1706061600000|2024-01-24 02:00:00|14803|14801.2|14807.4|14805.7|14808.4|14807|14802.1|14800.7|305
1706061900000|2024-01-24 02:05:00|14807.9|14806.3|14805.3|14804.6|14808.9|14807.9|14804.1|14803.1|357
1706062200000|2024-01-24 02:10:00|14805.2|14804.5|14815.2|14814.2|14816|14814.3|14804.5|14803.5|359
1706062500000|2024-01-24 02:15:00|14815.3|14814.3|14814.9|14814.2|14816.6|14815.5|14811.5|14810.8|249
1706062800000|2024-01-24 02:20:00|14815|14814.3|14819.6|14818.9|14821.2|14820.2|14814.6|14813.9|189
1706063100000|2024-01-24 02:25:00|14819.5|14818.8|14818.7|14817.7|14820.6|14819.9|14817.2|14816.5|241
1706063400000|2024-01-24 02:30:00|14819|14817.3|14820.4|14819.4|14826.5|14824.6|14818.2|14816.9|372
1706063700000|2024-01-24 02:35:00|14820.1|14819.1|14823.8|14822.8|14826.6|14824.7|14819.6|14818.2|332
1706064000000|2024-01-24 02:40:00|14823.7|14822.7|14817.5|14816.8|14824.8|14823.8|14817.2|14816.5|297
1706064300000|2024-01-24 02:45:00|14817.3|14816.6|14815|14814.3|14819.8|14819.1|14815|14814.3|193
1706064600000|2024-01-24 02:50:00|14814.9|14814.2|14813.7|14813|14815.8|14814.7|14812.9|14811.4|242
1706064900000|2024-01-24 02:55:00|14813.9|14813.2|14811.4|14809.8|14814.2|14813.5|14811.1|14809.6|280
1706065200000|2024-01-24 03:00:00|14811.2|14809.6|14809.8|14808.2|14812.9|14811.3|14808.2|14806.4|293
1706065500000|2024-01-24 03:05:00|14809.9|14807|14812.2|14811.2|14812.6|14811.5|14808.5|14807|385
1706065800000|2024-01-24 03:10:00|14812.1|14811.1|14810|14809|14815.3|14814.5|14809.6|14808.6|320
1706066100000|2024-01-24 03:15:00|14810.1|14809.1|14810.2|14808.5|14811.6|14810.2|14807.6|14805.9|229
1706066400000|2024-01-24 03:20:00|14810.3|14808.8|14810.2|14809.5|14813.8|14812.4|14809.7|14808.7|221
1706066700000|2024-01-24 03:25:00|14810.3|14809.6|14810.3|14808.6|14812.3|14811|14809.9|14808.6|217
1706067000000|2024-01-24 03:30:00|14810.6|14808.7|14806.7|14806|14811.1|14809.5|14806|14805.1|178
1706067300000|2024-01-24 03:35:00|14806.3|14805.6|14796.3|14795.3|14806.3|14805.6|14796.3|14795.3|296
1706067600000|2024-01-24 03:40:00|14795.9|14795.2|14789.6|14788.9|14799|14797.5|14788.6|14787.9|540
1706067900000|2024-01-24 03:45:00|14789.2|14788.5|14781|14778.8|14790.4|14788.9|14780.3|14778.2|928
1706068200000|2024-01-24 03:50:00|14780.8|14778.7|14784.6|14782.9|14785.4|14784|14776|14774.8|887
1706068500000|2024-01-24 03:55:00|14784.7|14783|14781|14780.3|14787|14785.3|14780.9|14779.8|412
1706068800000|2024-01-24 04:00:00|14780.9|14780.2|14787.4|14785.7|14788.2|14786.4|14778.3|14777.4|394
1706069100000|2024-01-24 04:05:00|14787.3|14785.6|14783.2|14782.5|14788.1|14786.4|14782.6|14781.6|283
1706069400000|2024-01-24 04:10:00|14783.5|14782.8|14785.8|14783.9|14787.7|14786.1|14782.8|14782.1|261
1706069700000|2024-01-24 04:15:00|14785.7|14784|14785.5|14783.8|14788.5|14786.8|14785.1|14783.3|233
1706070000000|2024-01-24 04:20:00|14785.1|14783.4|14790.3|14788.6|14791.7|14790.2|14784.8|14783.1|343
1706070300000|2024-01-24 04:25:00|14790.4|14788.7|14791.5|14790.8|14792.8|14792.1|14789.7|14788.6|266
1706070600000|2024-01-24 04:30:00|14791.4|14790.7|14788.8|14788.1|14791.6|14790.9|14788.6|14787.9|151
1706070900000|2024-01-24 04:35:00|14788.6|14787.9|14785.6|14784.6|14789.2|14788.3|14784.9|14783.4|300
1706071200000|2024-01-24 04:40:00|14785.4|14784.4|14778.8|14778.1|14787.6|14785.8|14777.5|14776.5|390
1706071500000|2024-01-24 04:45:00|14779|14778.3|14785.6|14784.6|14787|14785.4|14779|14777.7|377
1706071800000|2024-01-24 04:50:00|14785.7|14784.7|14786|14785.3|14789.1|14788.4|14785.3|14784.3|212
1706072100000|2024-01-24 04:55:00|14786.3|14785.6|14789.2|14787.5|14790.9|14789.2|14785.6|14784.9|203
1706072400000|2024-01-24 05:00:00|14789.3|14787.6|14796.5|14795.5|14797.9|14796.4|14789.1|14787.6|361
1706072700000|2024-01-24 05:05:00|14796.4|14795.4|14800.3|14799.6|14801.9|14800.1|14795.9|14795.2|269
1706073000000|2024-01-24 05:10:00|14800.4|14799.7|14796.4|14794.7|14802.3|14801.1|14796|14794.5|241
1706073300000|2024-01-24 05:15:00|14796.5|14794.8|14799.9|14798.4|14800.2|14798.9|14795.2|14793.4|259
1706073600000|2024-01-24 05:20:00|14800|14798.3|14797.5|14795.8|14800.3|14798.8|14795.4|14793.8|201
1706073900000|2024-01-24 05:25:00|14797.6|14795.9|14792|14791|14797.9|14796.1|14791.8|14790.4|280
1706074200000|2024-01-24 05:30:00|14791.9|14790.9|14793|14791.2|14794|14792.1|14790.4|14789|324
1706074500000|2024-01-24 05:35:00|14793.4|14791.8|14792.2|14790.6|14795.5|14794|14791.9|14790.2|323
1706074800000|2024-01-24 05:40:00|14792|14790.5|14788.2|14787.2|14792|14790.5|14784.6|14783.2|249
1706075100000|2024-01-24 05:45:00|14788.1|14787.1|14785.4|14783.7|14789.4|14787.8|14784.7|14783.3|185
1706075400000|2024-01-24 05:50:00|14785.3|14783.8|14787|14785.4|14789|14787.2|14782.4|14780.9|338
1706075700000|2024-01-24 05:55:00|14787.4|14785.5|14788.6|14787|14789.6|14788.1|14785.4|14784.1|360
1706076000000|2024-01-24 06:00:00|14788.7|14786.9|14793.4|14791.9|14795.3|14793.6|14788.7|14786.9|412
1706076300000|2024-01-24 06:05:00|14793.1|14792.1|14793.3|14792.6|14794.5|14793.6|14789.5|14788.5|248
1706076600000|2024-01-24 06:10:00|14793.5|14792.5|14790.1|14788.4|14793.6|14792.6|14788.9|14787.7|364
1706076900000|2024-01-24 06:15:00|14790.2|14788.5|14790.1|14788.4|14790.5|14788.8|14785.7|14784.3|282
1706077200000|2024-01-24 06:20:00|14790.2|14788.5|14792.5|14791.8|14793.8|14792.8|14788.9|14787.2|248
1706077500000|2024-01-24 06:25:00|14792.3|14791.6|14789.6|14788|14794.1|14792.4|14789.1|14787.3|188
1706077800000|2024-01-24 06:30:00|14790.4|14788.8|14795|14793.5|14796.4|14795.4|14790|14788.3|373
1706078100000|2024-01-24 06:35:00|14795.6|14794|14789.1|14788.4|14796.3|14794.7|14788.3|14786.6|310
1706078400000|2024-01-24 06:40:00|14788.9|14788.2|14788.7|14787.2|14791.2|14790|14787.7|14786|313
1706078700000|2024-01-24 06:45:00|14788.8|14787.3|14788.4|14786.7|14791.3|14790|14786.4|14784.7|327
1706079000000|2024-01-24 06:50:00|14788.5|14786.8|14784.5|14782.6|14789.4|14788|14783.3|14781.8|390
1706079300000|2024-01-24 06:55:00|14784.6|14782.5|14787.4|14786.4|14789|14788|14783.5|14781.6|312
1706079600000|2024-01-24 07:00:00|14787.3|14786.6|14779.6|14777.9|14791.9|14790.4|14778.2|14776.3|781
1706079900000|2024-01-24 07:05:00|14779.5|14777.8|14777.9|14776.9|14781.4|14780.3|14771.5|14769.9|757
1706080200000|2024-01-24 07:10:00|14778|14777|14779.1|14777.4|14781.9|14781.2|14776.9|14775.5|426
1706080500000|2024-01-24 07:15:00|14779|14777.2|14782.6|14781.9|14783|14782.1|14776.6|14775.1|478
1706080800000|2024-01-24 07:20:00|14782.7|14782|14784.6|14783.9|14786.5|14785.8|14781.2|14780.5|291
1706081100000|2024-01-24 07:25:00|14784.5|14783.8|14789.9|14789.2|14791|14790|14784.3|14783.3|285
1706081400000|2024-01-24 07:30:00|14789.6|14788.9|14784.1|14783.4|14789.8|14789.1|14782|14780.4|372
1706081700000|2024-01-24 07:35:00|14783.7|14783|14778.1|14777.1|14784.4|14783.7|14776.6|14775.5|629
1706082000000|2024-01-24 07:40:00|14778.2|14777.2|14773.8|14772.2|14782.2|14781|14770.5|14769.4|764
1706082300000|2024-01-24 07:45:00|14773.9|14772.3|14775.2|14774.5|14779|14777.6|14772.3|14770.3|676
1706082600000|2024-01-24 07:50:00|14775.6|14774.9|14780.3|14778.7|14780.6|14779.6|14773.3|14771.7|635
1706082900000|2024-01-24 07:55:00|14780.1|14778.8|14780.1|14779.4|14782.7|14781.7|14776.5|14775.3|640
1706083200000|2024-01-24 08:00:00|14780|14779.3|14770.8|14770.1|14780|14779.3|14768.5|14767.4|1014
1706083500000|2024-01-24 08:05:00|14770.9|14770.2|14770.4|14768.7|14772.7|14771|14767|14766|743
1706083800000|2024-01-24 08:10:00|14770.3|14768.9|14773.2|14771.1|14774.2|14772.5|14766.7|14765.7|573
1706084100000|2024-01-24 08:15:00|14773.1|14771.2|14761.7|14760.1|14773.1|14771.2|14761.1|14759.5|1047
1706084400000|2024-01-24 08:20:00|14761.4|14760.2|14760.6|14758.9|14761.9|14760.9|14756.9|14755.3|803
1706084700000|2024-01-24 08:25:00|14760.8|14759.1|14759.5|14757.6|14765.3|14764.3|14759.3|14757.6|527
1706085000000|2024-01-24 08:30:00|14759.6|14757.9|14748.3|14746.6|14761.5|14759.1|14745.9|14744.2|1341
1706085300000|2024-01-24 08:35:00|14748.2|14746.5|14747.9|14746|14754.7|14754|14746.9|14744.8|666
1706085600000|2024-01-24 08:40:00|14747.7|14745.9|14754.6|14752.9|14756.1|14754.2|14747.6|14745.5|609
1706085900000|2024-01-24 08:45:00|14754.8|14753|14759.5|14757.9|14759.5|14757.9|14750.7|14749|575
1706086200000|2024-01-24 08:50:00|14759.6|14758|14760.2|14759.2|14763.2|14761.4|14757.5|14755.9|455
1706086500000|2024-01-24 08:55:00|14760.5|14759.5|14757.1|14756.1|14760.7|14759.7|14755.8|14755.1|274
1706086800000|2024-01-24 09:00:00|14757|14756.3|14760.3|14759.6|14762|14761.3|14757|14756.3|426
1706087100000|2024-01-24 09:05:00|14760.1|14759.4|14756.1|14754.5|14763|14762.3|14755.1|14753.9|449
1706087400000|2024-01-24 09:10:00|14756.2|14754.6|14752|14751.3|14756.4|14754.8|14750.5|14749.5|459
1706087700000|2024-01-24 09:15:00|14752.3|14751.6|14749.3|14748.3|14755.5|14754.5|14748.2|14747.5|527
1706088000000|2024-01-24 09:20:00|14749.2|14748.2|14747.6|14746.1|14749.7|14748.7|14742.6|14741.9|524
1706088300000|2024-01-24 09:25:00|14747.7|14746.2|14746|14745.3|14750.1|14749|14745.9|14745.2|414
1706088600000|2024-01-24 09:30:00|14745.9|14745.2|14746.1|14744.6|14754|14752.7|14745.4|14743.7|707
1706088900000|2024-01-24 09:35:00|14745.8|14744.8|14739.8|14739.1|14746|14744.8|14738.4|14737|540
1706089200000|2024-01-24 09:40:00|14739.7|14739|14753|14752|14753.8|14752.8|14739.7|14739|626
1706089500000|2024-01-24 09:45:00|14753.1|14752.1|14753.4|14751.9|14757.9|14757.2|14751.9|14750.9|468
1706089800000|2024-01-24 09:50:00|14753.5|14751.8|14751.5|14750.8|14753.6|14752.9|14748.9|14747.9|361
1706090100000|2024-01-24 09:55:00|14751.4|14750.7|14753.6|14752.9|14753.6|14752.9|14747.2|14746.5|276
1706090400000|2024-01-24 10:00:00|14753.7|14753|14751.8|14751.1|14756.4|14755.7|14751.6|14750.9|298
1706090700000|2024-01-24 10:05:00|14751.5|14750.8|14748.7|14747.7|14752|14751.3|14747.4|14746.4|291
1706091000000|2024-01-24 10:10:00|14748.6|14747.6|14751.5|14750.8|14751.8|14751.1|14747.5|14746.5|264
1706091300000|2024-01-24 10:15:00|14751.4|14750.7|14757|14755.5|14757.1|14756|14750.8|14749.6|332
1706091600000|2024-01-24 10:20:00|14757.1|14755.6|14758.2|14757.2|14759.9|14758.6|14754.3|14753.6|313
1706091900000|2024-01-24 10:25:00|14758.3|14757.3|14759.3|14758.3|14761.5|14760.2|14756.4|14755.4|419
1706092200000|2024-01-24 10:30:00|14759.7|14758.7|14761.6|14760.6|14763.3|14762.3|14758.8|14757.6|274
1706092500000|2024-01-24 10:35:00|14761.8|14760.8|14760.9|14760.2|14762|14761|14757.9|14757|244
1706092800000|2024-01-24 10:40:00|14761|14760.3|14758.1|14757.1|14762.1|14761.4|14757.2|14756.2|224
1706093100000|2024-01-24 10:45:00|14758|14757|14754.7|14753.7|14758|14757|14754|14752.9|147
1706093400000|2024-01-24 10:50:00|14754.6|14753.6|14752.6|14751.9|14755.3|14754.6|14751.5|14750.8|189
1706093700000|2024-01-24 10:55:00|14752.1|14751.4|14749|14748.3|14752.2|14751.5|14748.8|14748.1|181
1706094000000|2024-01-24 11:00:00|14748.8|14748.1|14747.6|14746|14749|14748.1|14744.7|14744|255
1706094300000|2024-01-24 11:05:00|14748.1|14746.6|14753.9|14752.3|14753.9|14752.8|14748.1|14746.6|264
1706094600000|2024-01-24 11:10:00|14753.4|14752.7|14752.4|14751.7|14753.5|14752.8|14750.3|14749.6|172
1706094900000|2024-01-24 11:15:00|14752.1|14751.4|14749.2|14748.2|14752.1|14751.4|14749.2|14748.2|179
1706095200000|2024-01-24 11:20:00|14749.3|14748.3|14751.3|14750.3|14751.4|14750.4|14748|14747|199
1706095500000|2024-01-24 11:25:00|14751.4|14750.4|14750.6|14749.6|14751.8|14750.5|14748|14747.3|202
1706095800000|2024-01-24 11:30:00|14750.7|14749.7|14757.4|14755.8|14757.5|14756.4|14750.3|14749.3|275
1706096100000|2024-01-24 11:35:00|14757.5|14755.9|14757.6|14756.9|14760.5|14759.3|14756.1|14755.4|286
1706096400000|2024-01-24 11:40:00|14757.2|14756.5|14750.3|14749.6|14757.9|14757.2|14750.2|14749.5|215
1706096700000|2024-01-24 11:45:00|14750.2|14749.5|14750.3|14749.3|14751.9|14750.9|14747.6|14746.9|358
1706097000000|2024-01-24 11:50:00|14750.4|14749.4|14750.2|14749.5|14752.5|14751.8|14748.7|14747.7|326
1706097300000|2024-01-24 11:55:00|14750.3|14749.6|14752.1|14751.4|14756.8|14755.5|14749.5|14748.8|317
1706097600000|2024-01-24 12:00:00|14751.7|14751|14741.6|14740.9|14753.1|14751.4|14739.4|14737.8|391
1706097900000|2024-01-24 12:05:00|14741.7|14741|14746.2|14745.5|14746.7|14746|14741.7|14740.7|329
1706098200000|2024-01-24 12:10:00|14745.6|14744.9|14746.2|14745.2|14747.2|14745.5|14742.6|14741.9|254
1706098500000|2024-01-24 12:15:00|14746.5|14744.9|14739.9|14738.9|14748|14746.4|14736.4|14735.4|468
1706098800000|2024-01-24 12:20:00|14739.8|14738.8|14736.5|14735.8|14740.7|14739.4|14734.6|14733.7|391
1706099100000|2024-01-24 12:25:00|14736.6|14735.9|14740.6|14739.6|14743.8|14742.8|14735.5|14734.7|337
1706099400000|2024-01-24 12:30:00|14741|14740|14731|14730.3|14741|14740|14730.6|14729.9|566
1706099700000|2024-01-24 12:35:00|14730.6|14729.9|14730.3|14728.8|14734.6|14733.6|14727.5|14726.8|384
1706100000000|2024-01-24 12:40:00|14730.1|14728.6|14725.9|14725.2|14731|14730|14721.4|14720.1|655
1706100300000|2024-01-24 12:45:00|14725.8|14725.1|14728.5|14727|14729.6|14728.2|14724.1|14723.1|463
1706100600000|2024-01-24 12:50:00|14728.6|14726.9|14732.3|14731.3|14734.3|14733.2|14728.3|14726.9|428
1706100900000|2024-01-24 12:55:00|14732.4|14731.4|14730.7|14729.1|14732.7|14731.7|14725.1|14723.8|511
1706101200000|2024-01-24 13:00:00|14730.8|14729.4|14714.8|14714.1|14731.3|14729.6|14712.7|14712|784
1706101500000|2024-01-24 13:05:00|14714.4|14713.7|14715.6|14714.6|14718.2|14716.6|14709.4|14708|821
1706101800000|2024-01-24 13:10:00|14715.4|14714.4|14707.6|14706.6|14716.1|14714.8|14706.6|14705.2|544
1706102100000|2024-01-24 13:15:00|14707.9|14706.3|14704.1|14703.4|14708|14706.7|14702.5|14701.8|562
1706102400000|2024-01-24 13:20:00|14704.4|14703.7|14703.1|14701.3|14709.4|14708.1|14699.7|14698.4|1128
1706102700000|2024-01-24 13:25:00|14703|14701.4|14693.8|14693.1|14708.5|14707|14689.5|14687.9|1459
1706103000000|2024-01-24 13:30:00|14693.5|14692.8|14688.5|14687|14700.4|14698.6|14686.4|14685.1|1263
1706103300000|2024-01-24 13:35:00|14688|14686.4|14692.4|14690.9|14697.4|14695.8|14685.6|14684|1187
1706103600000|2024-01-24 13:40:00|14692.3|14690.8|14700.8|14699.8|14703.4|14701.7|14691.4|14689.8|988
1706103900000|2024-01-24 13:45:00|14700.3|14699.3|14689.9|14688.9|14702|14700.3|14686|14684.5|687
1706104200000|2024-01-24 13:50:00|14690|14689|14678.9|14677.9|14690.1|14689.1|14677.5|14676.5|829
1706104500000|2024-01-24 13:55:00|14678.6|14677.6|14677.6|14676.1|14681.3|14680|14672.8|14671.6|797
1706104800000|2024-01-24 14:00:00|14678.2|14676.5|14685.1|14683.6|14685.3|14683.9|14675.8|14674.8|778
1706105100000|2024-01-24 14:05:00|14685.5|14683.5|14685.6|14684.9|14691|14690.2|14682.8|14681.1|698
1706105400000|2024-01-24 14:10:00|14685.7|14685|14676.8|14676.1|14687.8|14687|14675.1|14674.1|540
1706105700000|2024-01-24 14:15:00|14676.7|14676|14670.3|14669.3|14677|14676.3|14666.8|14665.8|686
1706106000000|2024-01-24 14:20:00|14670.1|14669.1|14676.7|14676|14677.2|14676.1|14668.4|14667.4|641
1706106300000|2024-01-24 14:25:00|14676.6|14675.9|14669.4|14668.7|14678.4|14676.8|14669.4|14668.7|637
1706106600000|2024-01-24 14:30:00|14669.3|14668.6|14677.3|14675.7|14679.5|14677.8|14665.5|14664.8|1053
1706106900000|2024-01-24 14:35:00|14677.1|14675.5|14685.1|14684.4|14688.6|14687.3|14676.3|14674.8|1086
1706107200000|2024-01-24 14:40:00|14685.3|14684.6|14687.8|14681.8|14689.8|14684.8|14678.6|14677.9|798
1706107500000|2024-01-24 14:45:00|14688|14682|14719|14717.3|14733|14727|14688|14682|1565
1706107800000|2024-01-24 14:50:00|14719.2|14717.5|14707.7|14707|14724.7|14723.5|14707|14706|1447
1706108100000|2024-01-24 14:55:00|14707.6|14706.9|14707.9|14707.2|14713.2|14711.5|14706.8|14705.2|1351
1706108400000|2024-01-24 15:00:00|14707.7|14707|14714.7|14713.7|14722.4|14721.7|14699.6|14698.6|1287
1706108700000|2024-01-24 15:05:00|14714.5|14713.5|14708.4|14706.8|14720|14718.3|14705.6|14704.3|1191
1706109000000|2024-01-24 15:10:00|14708.2|14706.6|14698|14696.4|14712.7|14711.7|14696.7|14696|1081
1706109300000|2024-01-24 15:15:00|14697.6|14695.9|14681.1|14679.6|14697.7|14696.1|14680|14678.7|1076
1706109600000|2024-01-24 15:20:00|14681.2|14679.5|14686.9|14685.3|14695.2|14694.5|14679.9|14678.6|979
1706109900000|2024-01-24 15:25:00|14686.7|14685.1|14684.6|14683|14686.9|14685.9|14676|14675.3|865
1706110200000|2024-01-24 15:30:00|14684.5|14683.1|14698.4|14696.9|14698.4|14697.1|14684.3|14682.9|835
1706110500000|2024-01-24 15:35:00|14697.9|14697.2|14693.7|14693|14705.8|14704.3|14692.4|14691.4|1041
1706110800000|2024-01-24 15:40:00|14693|14692.3|14682.6|14681|14695.4|14694.7|14678.1|14677.4|1029
1706111100000|2024-01-24 15:45:00|14682.5|14680.9|14690.6|14688.9|14690.7|14689.1|14677.9|14676.8|1066
1706111400000|2024-01-24 15:50:00|14690.5|14688.8|14701.4|14700.7|14703.6|14702.8|14690.2|14688.4|872
1706111700000|2024-01-24 15:55:00|14701.6|14700.9|14694.9|14694.2|14703.5|14701.9|14694.9|14694.2|918
1706112000000|2024-01-24 16:00:00|14695|14694.3|14710.7|14710|14712.7|14711.7|14689.9|14688.9|765
1706112300000|2024-01-24 16:05:00|14710.8|14710.1|14721.4|14720.7|14721.7|14721|14710.7|14710|696
1706112600000|2024-01-24 16:10:00|14721.3|14720.6|14729.1|14728.4|14731.6|14730.6|14721.2|14720.5|616
1706112900000|2024-01-24 16:15:00|14729|14728.3|14717|14716.3|14729.7|14729|14716.7|14715.9|653
1706113200000|2024-01-24 16:20:00|14717.3|14716.6|14725.8|14724.8|14729.8|14728.3|14717.3|14716.6|743
1706113500000|2024-01-24 16:25:00|14726.1|14724.5|14729.9|14729.2|14730.6|14729.9|14718.5|14717.8|835
1706113800000|2024-01-24 16:30:00|14730|14729.3|14728.6|14727.9|14734.3|14733.3|14727.7|14726.4|841
1706114100000|2024-01-24 16:35:00|14728.5|14727.8|14734.6|14733.1|14737.6|14736.6|14728.2|14727|537
1706114400000|2024-01-24 16:40:00|14734.3|14732.8|14739.9|14738.9|14740.8|14740.1|14734.2|14732.6|461
1706114700000|2024-01-24 16:45:00|14739.8|14738.8|14743|14742|14743.9|14743.1|14737.4|14736.7|554
1706115000000|2024-01-24 16:50:00|14742.9|14741.9|14733.3|14732.3|14743.7|14742.7|14733.2|14731.9|580
1706115300000|2024-01-24 16:55:00|14732.7|14731.7|14731.8|14730.8|14735.5|14734.8|14729.4|14728.7|552
1706115600000|2024-01-24 17:00:00|14732.1|14731.1|14726|14725.3|14732.9|14732.2|14725.7|14724.4|488
1706115900000|2024-01-24 17:05:00|14726.1|14725.4|14723.5|14722.5|14731.5|14730.5|14723.1|14721.5|405
1706116200000|2024-01-24 17:10:00|14723.7|14722.7|14723|14722|14726.7|14725.5|14721.8|14720.8|383
1706116500000|2024-01-24 17:15:00|14722.9|14721.9|14731.1|14730.4|14731.8|14730.8|14722.7|14721.4|402
1706116800000|2024-01-24 17:20:00|14731.3|14730.6|14722.6|14721.6|14732|14731.3|14722.6|14721.6|372
1706117100000|2024-01-24 17:25:00|14722.7|14721.7|14719|14718|14723.2|14722.2|14717.3|14716.1|433
1706117400000|2024-01-24 17:30:00|14718.9|14717.9|14714.5|14713.8|14721|14720|14712.8|14712.1|308
1706117700000|2024-01-24 17:35:00|14714.4|14713.7|14716.3|14715.3|14716.7|14715.7|14713.1|14712.1|292
1706118000000|2024-01-24 17:40:00|14715.9|14714.9|14719.5|14718.5|14719.5|14718.5|14715.1|14714.4|200
1706118300000|2024-01-24 17:45:00|14719.6|14718.6|14716.3|14715.3|14721.2|14720.5|14716.3|14715.2|333
1706118600000|2024-01-24 17:50:00|14716.2|14715.2|14720.5|14719.5|14720.8|14719.8|14714.8|14713.5|383
1706118900000|2024-01-24 17:55:00|14720.7|14719.7|14720|14718.4|14721.8|14720.7|14715.6|14714.6|346
1706119200000|2024-01-24 18:00:00|14719.8|14718.8|14732.6|14731.9|14735.7|14734.4|14716.6|14715.3|828
1706119500000|2024-01-24 18:05:00|14732.1|14731.4|14733.6|14732|14738.9|14738.2|14731.3|14730.6|640
1706119800000|2024-01-24 18:10:00|14733.7|14732.1|14738.1|14737.1|14738.3|14737.3|14732|14731.3|738
1706120100000|2024-01-24 18:15:00|14738.6|14737.6|14736.8|14735.8|14739.1|14738|14733.9|14732.9|452
1706120400000|2024-01-24 18:20:00|14737.1|14736.1|14743.1|14742.4|14745|14744.3|14736.3|14735.6|346
1706120700000|2024-01-24 18:25:00|14743.2|14742.5|14742.1|14741.4|14744.2|14743.5|14737.6|14736.9|370
1706121000000|2024-01-24 18:30:00|14742|14741.3|14738.3|14737.3|14743.3|14742.1|14737.7|14736.1|375
1706121300000|2024-01-24 18:35:00|14738.4|14737.4|14744.1|14742.5|14744.3|14742.7|14736.5|14735.5|476
1706121600000|2024-01-24 18:40:00|14744.3|14742.6|14745.5|14744.8|14747.3|14746.3|14742.8|14741.3|427
1706121900000|2024-01-24 18:45:00|14745.6|14744.9|14747.8|14746.8|14748.4|14747.4|14744.5|14743.5|250
1706122200000|2024-01-24 18:50:00|14747.7|14746.7|14745.5|14744.8|14747.8|14747.1|14744.5|14743.7|205
1706122500000|2024-01-24 18:55:00|14745.6|14744.9|14748.5|14747.5|14749.7|14749|14745.4|14744.1|190
1706122800000|2024-01-24 19:00:00|14748.6|14747.6|14750.5|14749.5|14751.1|14750.1|14746.2|14745.2|270
1706123100000|2024-01-24 19:05:00|14750.3|14749.3|14749.7|14748.7|14750.5|14749.5|14748.2|14747.2|183
1706123400000|2024-01-24 19:10:00|14749.8|14748.8|14747.4|14746.4|14750.6|14749.6|14746.3|14745.1|312
1706123700000|2024-01-24 19:15:00|14747.5|14746.5|14751.5|14750.8|14751.5|14750.8|14746.9|14745.3|204
1706124000000|2024-01-24 19:20:00|14752|14751.3|14757.5|14756|14758.6|14757.2|14751.8|14751.1|484
1706124300000|2024-01-24 19:25:00|14757.6|14755.9|14751.4|14750.4|14757.9|14756.4|14750.4|14748.8|456
1706124600000|2024-01-24 19:30:00|14751.2|14750.2|14751.1|14750.4|14752|14751.3|14749.4|14748.7|201
1706124900000|2024-01-24 19:35:00|14750.8|14750.1|14752.5|14751.8|14754.8|14754.1|14750.6|14749.9|182
1706125200000|2024-01-24 19:40:00|14752.7|14752|14757.9|14756.3|14758.6|14757.9|14751.7|14751|437
1706125500000|2024-01-24 19:45:00|14757.6|14756.6|14758.7|14758|14759.9|14758.5|14757|14756.3|154
1706125800000|2024-01-24 19:50:00|14758.8|14758.1|14759.5|14758.8|14760.2|14759.2|14758.2|14757.5|111
1706126100000|2024-01-24 19:55:00|14759.4|14758.7|14756.9|14756.2|14760.1|14758.9|14756.1|14755.4|184
1706126400000|2024-01-24 20:00:00|14756.8|14756.1|14756|14754.4|14757.2|14756.5|14754.1|14753.4|167
1706126700000|2024-01-24 20:05:00|14755.7|14754.1|14753.9|14752.9|14756.2|14754.6|14751.7|14750.7|185
1706127000000|2024-01-24 20:10:00|14753.6|14752.6|14757.1|14755.5|14757.2|14755.9|14753.5|14752.5|346
1706127300000|2024-01-24 20:15:00|14757.2|14755.6|14757.4|14756.4|14760.5|14759|14756.8|14755.5|323
1706127600000|2024-01-24 20:20:00|14757.7|14756.2|14759.4|14757.8|14760.5|14759.2|14756.3|14755.3|214
1706127900000|2024-01-24 20:25:00|14759.2|14757.7|14759.5|14758.8|14760.2|14759|14757.5|14756.5|164
1706128200000|2024-01-24 20:30:00|14759.9|14759.2|14758.2|14757.2|14760.1|14759.4|14757.6|14756.4|173
1706128500000|2024-01-24 20:35:00|14758.3|14757.3|14758|14757.3|14759|14758.3|14757.1|14755.9|130
1706128800000|2024-01-24 20:40:00|14757.9|14757.2|14757.1|14756.4|14757.9|14757.2|14755.8|14754.6|162
1706129100000|2024-01-24 20:45:00|14757.5|14756.8|14759|14758|14759.9|14759|14757.5|14756.8|136
1706129400000|2024-01-24 20:50:00|14759.1|14758.1|14761.5|14760.5|14761.8|14760.8|14759.1|14758.1|164
1706129700000|2024-01-24 20:55:00|14761.6|14760.6|14761.5|14760.8|14762.9|14762.2|14761.3|14760.2|173
1706130000000|2024-01-24 21:00:00|14761.6|14760.9|14762.8|14762.1|14763.1|14762.4|14761.6|14760.9|132
1706130300000|2024-01-24 21:05:00|14762.9|14762.2|14762.5|14761.5|14764.5|14763.7|14762.3|14761|152
1706130600000|2024-01-24 21:10:00|14762.4|14761.4|14757.3|14756.3|14762.4|14761.4|14757.3|14756.2|115
1706130900000|2024-01-24 21:15:00|14756.9|14756.2|14759.6|14758.9|14760.1|14759|14756.6|14755.5|99
1706131200000|2024-01-24 21:20:00|14759.8|14759.1|14759|14758.3|14760|14759.1|14758.7|14758|56
1706131500000|2024-01-24 21:25:00|14758.9|14758.2|14759.6|14758|14760|14759|14757.8|14756.8|120
1706131800000|2024-01-24 21:30:00|14759.7|14757.9|14758.1|14757.1|14759.8|14758.3|14757.5|14756.4|140
1706132100000|2024-01-24 21:35:00|14758.2|14757.2|14759.8|14758|14760.2|14758.8|14758|14757|113
1706132400000|2024-01-24 21:40:00|14760.3|14758.6|14759.6|14757.8|14761.6|14759.8|14759.2|14757.5|108
1706132700000|2024-01-24 21:45:00|14759.9|14757.6|14756.6|14754.2|14760.3|14758.1|14756.4|14754|166
1706133000000|2024-01-24 21:50:00|14756.8|14754.3|14751.9|14749.9|14756.9|14754.4|14749.6|14747.7|328
1706133300000|2024-01-24 21:55:00|14752.4|14749.4|14753.6|14748.4|14754.2|14750.1|14752|14748.4|268
1706133600000|2024-01-24 22:00:00|14753.4|14746.4|14751.7|14744.7|14756.7|14749.7|14749.3|14742.3|39
1706133900000|2024-01-24 22:05:00|14751|14744|14752.4|14745.4|14753.4|14746.4|14750.9|14743.9|17
1706134200000|2024-01-24 22:10:00|14752.3|14745.3|14752.2|14745.2|14752.4|14745.4|14751.9|14744.9|10
1706134500000|2024-01-24 22:15:00|14752.1|14745.1|14751.8|14744.8|14752.2|14745.2|14751.8|14744.8|18
1706134800000|2024-01-24 22:20:00|14751.7|14744.7|14751.5|14744.5|14751.7|14744.7|14751|14744|16
1706135100000|2024-01-24 22:25:00|14751.4|14744.4|14751.5|14744.5|14751.5|14744.5|14751.4|14744.4|4
1706135400000|2024-01-24 22:30:00|14751.4|14744.4|14746.1|14739.1|14751.5|14744.5|14746.1|14739.1|28
1706135700000|2024-01-24 22:35:00|14746|14739|14748.4|14741.4|14748.8|14741.8|14745|14738|112
1706136000000|2024-01-24 22:40:00|14748.5|14741.5|14748.2|14741.2|14748.6|14741.6|14748.2|14741.2|106
1706136300000|2024-01-24 22:45:00|14748|14741|14747.6|14740.6|14748.5|14741.5|14747.4|14740.4|115
1706136600000|2024-01-24 22:50:00|14747.5|14740.5|14746.5|14739.5|14751.2|14744.2|14746.3|14739.3|134
1706136900000|2024-01-24 22:55:00|14746.7|14739.7|14748.8|14741.8|14749.1|14742.1|14746.7|14739.7|119
1706137200000|2024-01-24 23:00:00|14748.9|14741.9|14753.2|14748.7|14753.9|14749.7|14748.7|14741.7|279
1706137500000|2024-01-24 23:05:00|14752.7|14749.2|14756.3|14754.1|14756.5|14754.1|14752.3|14749.2|140
1706137800000|2024-01-24 23:10:00|14756.4|14754.2|14758.4|14756|14763.8|14761.7|14756.3|14754.2|308
1706138100000|2024-01-24 23:15:00|14758.6|14756.1|14750.4|14748.4|14758.6|14756.2|14750.2|14748.2|221
1706138400000|2024-01-24 23:20:00|14750.7|14748.5|14747.6|14745.8|14750.7|14748.6|14746.1|14744.5|290
1706138700000|2024-01-24 23:25:00|14747.5|14746|14749.4|14747.8|14749.5|14747.9|14745.6|14744|145
1706139000000|2024-01-24 23:30:00|14749.3|14747.9|14755.8|14754|14756.8|14756.1|14749.2|14747.9|197
1706139300000|2024-01-24 23:35:00|14755.7|14753.9|14752.8|14750.8|14755.8|14754.4|14752.5|14750.7|230
1706139600000|2024-01-24 23:40:00|14752.7|14750.9|14756.7|14754.9|14757.1|14755.4|14752.4|14750.8|196
1706139900000|2024-01-24 23:45:00|14756.3|14754.8|14754.4|14752.6|14756.3|14754.8|14751.6|14750.7|218
1706140200000|2024-01-24 23:50:00|14754.3|14752.5|14755.9|14754|14758.5|14756.9|14753.2|14751.7|307
1706140500000|2024-01-24 23:55:00|14756|14753.9|14760|14758.1|14762.7|14760.8|14755.4|14753.5|273
1706140800000|2024-01-25 00:00:00|14759.7|14758|14765.5|14763.7|14765.9|14764.1|14755|14754|680
1706141100000|2024-01-25 00:05:00|14765.4|14763.6|14765.6|14763.8|14771.9|14770.3|14763.6|14762.5|728
1706141400000|2024-01-25 00:10:00|14765.3|14763.5|14766.1|14765.1|14766.8|14766.1|14762.9|14761.4|445
1706141700000|2024-01-25 00:15:00|14766|14765|14768.4|14767.7|14770.3|14769.3|14763.9|14762.5|531
1706142000000|2024-01-25 00:20:00|14768.5|14767.8|14771.8|14770|14772.4|14770.6|14766.3|14765|391
1706142300000|2024-01-25 00:25:00|14771.7|14769.9|14773.2|14771.7|14775|14773.7|14770|14768.8|369
1706142600000|2024-01-25 00:30:00|14772.8|14772.1|14772.7|14772|14774.9|14774.2|14769.7|14769|305
1706142900000|2024-01-25 00:35:00|14772.6|14771.9|14769.4|14767.8|14772.9|14772.1|14766.8|14765.8|323
1706143200000|2024-01-25 00:40:00|14768.8|14767.9|14767.8|14767.1|14770.9|14769.9|14766|14765|168
1706143500000|2024-01-25 00:45:00|14767.7|14767|14765.8|14765.1|14767.7|14767|14764.2|14763.3|178
1706143800000|2024-01-25 00:50:00|14765.9|14765.2|14774|14772.5|14775.9|14775.1|14765.6|14764.9|834
1706144100000|2024-01-25 00:55:00|14774.1|14773.5|14773.6|14772.6|14777.2|14776.2|14769.2|14767.3|654
1706144400000|2024-01-25 01:00:00|14773.5|14772.5|14780.9|14779.9|14781.6|14780.6|14772.8|14771.8|418
1706144700000|2024-01-25 01:05:00|14780.8|14780.1|14777.7|14776.7|14782.3|14781.3|14776.3|14775.6|322
1706145000000|2024-01-25 01:10:00|14777.6|14776.6|14779.3|14778.3|14779.5|14778.5|14775.2|14774|248
1706145300000|2024-01-25 01:15:00|14779.2|14778.2|14782|14781|14785.9|14785.2|14778|14777.3|300
1706145600000|2024-01-25 01:20:00|14781.9|14780.9|14779.5|14778.5|14785|14784.1|14779.1|14778.1|353
1706145900000|2024-01-25 01:25:00|14779.6|14778.6|14775.7|14775|14779.8|14778.8|14775|14774.3|293
1706146200000|2024-01-25 01:30:00|14776.1|14775.4|14766.7|14765|14776.2|14775.5|14766.7|14765|435
1706146500000|2024-01-25 01:35:00|14767|14765.1|14768.6|14767.6|14769.5|14768.2|14763.2|14762.3|399
1706146800000|2024-01-25 01:40:00|14768.5|14767.5|14763.3|14762.6|14769|14768.3|14762.7|14761.5|336
1706147100000|2024-01-25 01:45:00|14763.1|14762.4|14770.5|14769.8|14772.6|14771|14761.8|14761.1|528
1706147400000|2024-01-25 01:50:00|14770.4|14769.7|14768|14767|14771|14770|14763.4|14761.8|440
1706147700000|2024-01-25 01:55:00|14768.2|14767.2|14767.4|14765.7|14769.3|14768.2|14762.9|14762.2|467
1706148000000|2024-01-25 02:00:00|14767.1|14765.8|14767.3|14765.7|14768.4|14767.4|14764.4|14763.4|479
1706148300000|2024-01-25 02:05:00|14767.4|14765.9|14764|14763.3|14767.8|14767.1|14761.5|14760.8|407
1706148600000|2024-01-25 02:10:00|14764.1|14763.4|14767.5|14766|14767.8|14766.5|14760.6|14758.8|450
1706148900000|2024-01-25 02:15:00|14767.2|14766.2|14768|14766.2|14770.4|14768.9|14764.8|14763.4|501
1706149200000|2024-01-25 02:20:00|14767.7|14766.3|14765.1|14763.6|14768.4|14767.7|14764.1|14762.8|221
1706149500000|2024-01-25 02:25:00|14765.2|14764.3|14764.7|14763.7|14767.1|14765.9|14764.6|14763.4|227
1706149800000|2024-01-25 02:30:00|14764.9|14763.4|14765.9|14764.3|14767.2|14766.3|14764|14762.8|375
1706150100000|2024-01-25 02:35:00|14765.8|14764.2|14769.8|14768.8|14770.1|14769.1|14765|14763.4|277
1706150400000|2024-01-25 02:40:00|14769.5|14768.5|14773.8|14773.1|14773.9|14773.2|14768.4|14767.4|258
1706150700000|2024-01-25 02:45:00|14773.6|14772.9|14776.4|14774.9|14777.2|14775.5|14773.6|14772.9|308
1706151000000|2024-01-25 02:50:00|14776.2|14775.2|14771.7|14769.8|14777.4|14776.4|14771.1|14769.8|378
1706151300000|2024-01-25 02:55:00|14771.6|14769.7|14772.2|14770.4|14772.2|14770.5|14769.8|14768.6|233
1706151600000|2024-01-25 03:00:00|14772.1|14770.5|14765.2|14764.5|14772.8|14771.5|14764.4|14763.7|327
1706151900000|2024-01-25 03:05:00|14765.1|14764.4|14764.9|14763.2|14765.1|14764.4|14757.1|14756.4|692
1706152200000|2024-01-25 03:10:00|14765|14763.3|14769.1|14768.1|14769.6|14768.6|14763.8|14762.8|378
1706152500000|2024-01-25 03:15:00|14769.2|14768.2|14767.8|14766.8|14771.2|14769.8|14767.8|14766.8|244
1706152800000|2024-01-25 03:20:00|14767.9|14766.9|14766.4|14764.9|14768.3|14767.2|14764.9|14763.3|240
1706153100000|2024-01-25 03:25:00|14766.3|14764.8|14767|14766|14767.4|14766.4|14765.4|14764.2|169
1706153400000|2024-01-25 03:30:00|14766.9|14765.9|14766.9|14766.2|14768.6|14767.2|14766.5|14765.3|181
1706153700000|2024-01-25 03:35:00|14767.1|14766.4|14768.5|14767.8|14770|14769.3|14766.9|14766.2|136
1706154000000|2024-01-25 03:40:00|14768.4|14767.7|14768.8|14767.3|14771.1|14769.6|14767.3|14766.6|225
1706154300000|2024-01-25 03:45:00|14768.4|14767.4|14767.7|14767|14769.1|14767.6|14765.8|14764.8|202
1706154600000|2024-01-25 03:50:00|14767.8|14767.1|14765.3|14764.3|14768.5|14767.5|14764.8|14763.8|119
1706154900000|2024-01-25 03:55:00|14765|14764|14765.8|14765.1|14765.9|14765.2|14761.9|14760.9|224
1706155200000|2024-01-25 04:00:00|14765.7|14765|14765|14764|14766.9|14765.9|14764.1|14762.9|229
1706155500000|2024-01-25 04:05:00|14765.1|14764.1|14764.4|14763.4|14767.4|14766.5|14764.2|14762.5|256
1706155800000|2024-01-25 04:10:00|14764.3|14763.3|14761.7|14760.7|14765.8|14764.7|14761.7|14760.7|167
1706156100000|2024-01-25 04:15:00|14761.8|14760.8|14762.2|14761.2|14762.7|14761.7|14759.1|14758.4|315
1706156400000|2024-01-25 04:20:00|14762.9|14761.9|14765|14764|14765|14764|14760.7|14759.7|226
1706156700000|2024-01-25 04:25:00|14765.9|14764.4|14766.2|14765.2|14766.8|14765.3|14764.8|14763.8|205
1706157000000|2024-01-25 04:30:00|14766.5|14764.9|14768.1|14766.6|14769.1|14768.3|14766.1|14764.9|166
1706157300000|2024-01-25 04:35:00|14767.9|14766.5|14773.1|14772.1|14774.2|14773.5|14767.1|14765.9|219
1706157600000|2024-01-25 04:40:00|14772.9|14771.9|14773.5|14771.9|14773.9|14772.9|14772.3|14771.3|186
1706157900000|2024-01-25 04:45:00|14773.8|14772.5|14776.3|14775.6|14776.5|14775.8|14773.6|14772.3|139
1706158200000|2024-01-25 04:50:00|14776.4|14775.7|14777.7|14776.2|14778.8|14777.8|14776.3|14775.6|235
1706158500000|2024-01-25 04:55:00|14777.8|14776.7|14778.1|14776.4|14778.6|14777.4|14775.8|14774.2|180
1706158800000|2024-01-25 05:00:00|14778|14776.2|14778.2|14776.6|14778.5|14777.6|14775.3|14773.7|185
1706159100000|2024-01-25 05:05:00|14778.1|14776.5|14774.3|14772.7|14778.1|14776.8|14773.4|14772.1|256
1706159400000|2024-01-25 05:10:00|14774|14772.8|14775.3|14774.6|14776.3|14775.3|14773.5|14772|192
1706159700000|2024-01-25 05:15:00|14775.4|14774.7|14775|14774.3|14775.7|14775|14773.3|14772|219
1706160000000|2024-01-25 05:20:00|14775.1|14774.4|14773.1|14772.1|14779.9|14778.9|14772.8|14771.8|302
1706160300000|2024-01-25 05:25:00|14772.2|14771.2|14774.4|14773.4|14774.9|14773.8|14771.8|14770.8|221
1706160600000|2024-01-25 05:30:00|14774.3|14773.3|14778.9|14778.2|14779.2|14778.3|14773.8|14772.8|234
1706160900000|2024-01-25 05:35:00|14778.8|14778.1|14777.7|14776.7|14778.9|14778.2|14776.7|14776|174
1706161200000|2024-01-25 05:40:00|14777.6|14776.6|14778.6|14777.9|14779|14778.2|14777.2|14776.2|141
1706161500000|2024-01-25 05:45:00|14778.7|14778|14778.3|14777.6|14779.9|14779.2|14777.6|14776.9|142
1706161800000|2024-01-25 05:50:00|14778.2|14777.5|14784.5|14783.5|14786.6|14785.6|14778.1|14777.4|266
1706162100000|2024-01-25 05:55:00|14784.8|14783.3|14780.5|14779.8|14784.9|14783.7|14779.5|14778.5|277
1706162400000|2024-01-25 06:00:00|14780.6|14779.9|14777.9|14777.2|14781|14780.3|14774.7|14774|291
1706162700000|2024-01-25 06:05:00|14777.8|14777.1|14779|14778.3|14781.6|14780.9|14777.5|14776.8|180
1706163000000|2024-01-25 06:10:00|14779.1|14778.4|14785.1|14784.4|14788.5|14787.8|14779.1|14778.4|297
1706163300000|2024-01-25 06:15:00|14785.6|14784.9|14784.8|14784.1|14786.8|14786.1|14783.8|14783.1|185
1706163600000|2024-01-25 06:20:00|14784.7|14784|14784.1|14783.4|14785.1|14784.4|14781.4|14780.7|261
1706163900000|2024-01-25 06:25:00|14783.9|14783.2|14781.4|14780.7|14785.1|14784.4|14780.1|14779.4|182
1706164200000|2024-01-25 06:30:00|14782.2|14781.5|14773.5|14772.5|14782.2|14781.5|14772.6|14771.3|428
1706164500000|2024-01-25 06:35:00|14773.7|14772.7|14773.4|14772.7|14776.9|14776.2|14771.3|14770.4|289
1706164800000|2024-01-25 06:40:00|14773.5|14772.8|14770.1|14768.5|14774.6|14773.3|14770|14768.3|266
1706165100000|2024-01-25 06:45:00|14769.5|14767.8|14772.5|14770.9|14772.7|14771.9|14768.2|14766.7|277
1706165400000|2024-01-25 06:50:00|14772.7|14771|14772.7|14771|14774.7|14773.2|14772.2|14770.8|241
1706165700000|2024-01-25 06:55:00|14772.6|14770.9|14772.9|14772.2|14775.8|14774.5|14771.9|14770.7|186
1706166000000|2024-01-25 07:00:00|14773|14772.3|14770.2|14769.2|14776|14774.3|14769.6|14768.6|466
1706166300000|2024-01-25 07:05:00|14770.3|14769.3|14769.7|14769|14773.4|14772.4|14768.8|14767.8|428
1706166600000|2024-01-25 07:10:00|14769.8|14769.1|14765.1|14764.1|14770.1|14769.1|14764.6|14763.7|437
1706166900000|2024-01-25 07:15:00|14764.9|14764.2|14767.6|14766.6|14768.2|14767.2|14763.3|14762.6|403
1706167200000|2024-01-25 07:20:00|14767.8|14766.8|14768.9|14767.3|14769.2|14767.8|14762.9|14761.9|463
1706167500000|2024-01-25 07:25:00|14769.1|14767.5|14763.2|14761.6|14769.9|14768.5|14762.6|14761|442
1706167800000|2024-01-25 07:30:00|14762.8|14761.8|14762.4|14761.7|14763.4|14762.7|14759.8|14758.8|293
1706168100000|2024-01-25 07:35:00|14762.2|14761.5|14755.6|14754.9|14762.4|14761.7|14755.5|14754.8|322
1706168400000|2024-01-25 07:40:00|14755.7|14755|14760.1|14759.4|14762.1|14761.4|14754.1|14753.4|418
1706168700000|2024-01-25 07:45:00|14760.6|14759.9|14758.7|14758|14763.2|14762.5|14758.7|14758|336
1706169000000|2024-01-25 07:50:00|14758.6|14757.9|14758.6|14757.9|14761.4|14760.7|14757.4|14756.7|292
1706169300000|2024-01-25 07:55:00|14758.8|14758.1|14767.5|14766.8|14768.3|14767.6|14757.9|14757.2|454
1706169600000|2024-01-25 08:00:00|14768.1|14766.5|14772.7|14771.1|14774.7|14773.7|14767.9|14766.5|590
1706169900000|2024-01-25 08:05:00|14772.6|14770.9|14768.9|14767.9|14775.1|14773.4|14767.7|14766.6|619
1706170200000|2024-01-25 08:10:00|14768.8|14767.8|14773.2|14772.2|14773.7|14772.5|14767.9|14766.3|593
1706170500000|2024-01-25 08:15:00|14773.1|14772.1|14782.5|14781.8|14783.3|14782.3|14772.8|14771.8|558
1706170800000|2024-01-25 08:20:00|14782.6|14781.9|14778.9|14778.2|14785|14783.9|14776.3|14775.3|612
1706171100000|2024-01-25 08:25:00|14779|14778.3|14776.4|14775.7|14780.1|14779.2|14775.9|14775.2|329
1706171400000|2024-01-25 08:30:00|14776.9|14776.2|14771.9|14770.2|14780.4|14778.5|14771|14770|403
1706171700000|2024-01-25 08:35:00|14772|14770.3|14768.6|14767.6|14772.2|14770.9|14768.1|14767.1|315
1706172000000|2024-01-25 08:40:00|14768.4|14767.4|14766.9|14765.9|14769|14767.7|14765.4|14764.3|452
1706172300000|2024-01-25 08:45:00|14767|14766|14769.5|14768.8|14771.9|14771.2|14766.8|14765.2|252
1706172600000|2024-01-25 08:50:00|14769.9|14769.2|14768.6|14767.9|14770.9|14770.2|14768.2|14767.5|235
1706172900000|2024-01-25 08:55:00|14768.5|14767.8|14766.1|14765.4|14769.5|14768.8|14765.8|14765.1|131
1706173200000|2024-01-25 09:00:00|14765.9|14765.2|14766.8|14766.1|14767.4|14766.7|14764.3|14763.6|380
1706173500000|2024-01-25 09:05:00|14766.9|14766.2|14766.8|14766.1|14768.7|14767.9|14765.9|14765.2|227
1706173800000|2024-01-25 09:10:00|14766.9|14766.2|14767.5|14766.8|14769.9|14769.2|14764.9|14764.2|196
1706174100000|2024-01-25 09:15:00|14768|14767.3|14766.5|14765.8|14768.5|14767.8|14765|14764.3|245
1706174400000|2024-01-25 09:20:00|14766.6|14765.9|14765.1|14764.4|14767.6|14766.9|14764.5|14763.8|266
1706174700000|2024-01-25 09:25:00|14765.2|14764.5|14765.6|14764.9|14767.4|14766.7|14763.7|14762.9|224
1706175000000|2024-01-25 09:30:00|14765.4|14764.7|14764.8|14764.1|14765.9|14765.2|14761.4|14760.4|441
1706175300000|2024-01-25 09:35:00|14764.6|14763.9|14759|14757.5|14766|14765.3|14758.8|14757.3|431
1706175600000|2024-01-25 09:40:00|14759.1|14757.6|14763.9|14762.9|14764.6|14763.3|14758.9|14757.4|375
1706175900000|2024-01-25 09:45:00|14764|14763|14764|14763.3|14765.8|14765.1|14762.8|14762.1|361
1706176200000|2024-01-25 09:50:00|14764.1|14763.4|14763.3|14762.6|14767.2|14766.5|14762.7|14762|193
1706176500000|2024-01-25 09:55:00|14763.7|14763|14764.5|14763.8|14766.3|14765.6|14761.3|14760.6|367
1706176800000|2024-01-25 10:00:00|14764.6|14763.9|14759.9|14759.2|14765.5|14764.8|14757.6|14756.9|405
1706177100000|2024-01-25 10:05:00|14760|14759.3|14757.9|14756.3|14762.5|14761.2|14757.6|14756|568
1706177400000|2024-01-25 10:10:00|14757.6|14756.6|14756.5|14755.8|14759.5|14758.5|14753.8|14753.1|477
1706177700000|2024-01-25 10:15:00|14757|14756.3|14762.2|14761.5|14762.7|14762|14754.7|14754|424
1706178000000|2024-01-25 10:20:00|14762.3|14761.6|14764|14762.5|14766.3|14765.6|14762.3|14761.6|300
1706178300000|2024-01-25 10:25:00|14763.7|14762.7|14760.2|14759.2|14764.3|14763.1|14758.9|14757.9|383
1706178600000|2024-01-25 10:30:00|14760.1|14759.1|14756.7|14756|14761.2|14760.2|14756.7|14755.4|423
1706178900000|2024-01-25 10:35:00|14756.9|14756.2|14754.9|14753.9|14757|14756.3|14752|14751|318
1706179200000|2024-01-25 10:40:00|14754.8|14753.8|14755.7|14755|14756|14755.3|14753.7|14753|180
1706179500000|2024-01-25 10:45:00|14755.6|14754.9|14756.9|14755.9|14758|14757|14753.9|14753.2|258
1706179800000|2024-01-25 10:50:00|14757.1|14756.1|14758.2|14757.2|14759.8|14758.8|14756.5|14755.6|322
1706180100000|2024-01-25 10:55:00|14758.1|14757.1|14760.2|14759.2|14761.3|14760.6|14758|14757|212
1706180400000|2024-01-25 11:00:00|14760.1|14759.1|14766.7|14765.7|14766.9|14765.8|14759.1|14757.9|389
1706180700000|2024-01-25 11:05:00|14766.9|14765.4|14763.7|14762.7|14766.9|14765.8|14761.5|14760.8|356
1706181000000|2024-01-25 11:10:00|14763.8|14762.8|14762.4|14761.4|14764.6|14763.6|14761.9|14760.9|302
1706181300000|2024-01-25 11:15:00|14762.5|14761.5|14761.6|14760.9|14763.7|14762.7|14760.9|14760.2|157
1706181600000|2024-01-25 11:20:00|14761.7|14761|14757.1|14756.4|14762|14761.3|14756.4|14755.4|214
1706181900000|2024-01-25 11:25:00|14757.2|14756.5|14759|14757.4|14759.7|14758.3|14755.7|14755|374
1706182200000|2024-01-25 11:30:00|14758.9|14757.5|14753.8|14752.8|14760.5|14759.3|14753.3|14752|297
1706182500000|2024-01-25 11:35:00|14753.6|14752.6|14754.1|14753.4|14754.4|14753.4|14750.9|14749.7|406
1706182800000|2024-01-25 11:40:00|14754|14753.3|14751.3|14750.3|14755.3|14754.6|14748.2|14746.7|423
1706183100000|2024-01-25 11:45:00|14751.2|14750.2|14751.8|14750.8|14754|14752.4|14748.4|14747.3|313
1706183400000|2024-01-25 11:50:00|14751.9|14750.9|14751.6|14750.9|14753.3|14752.3|14750.7|14749.7|172
1706183700000|2024-01-25 11:55:00|14751.5|14750.8|14752|14751|14755.1|14753.6|14751.4|14750.4|275
1706184000000|2024-01-25 12:00:00|14751.9|14750.9|14757.5|14756.8|14757.5|14756.8|14750.3|14749.5|340
1706184300000|2024-01-25 12:05:00|14758.2|14757.5|14757.9|14756.3|14759.1|14758.4|14756.5|14755|335
1706184600000|2024-01-25 12:10:00|14757.4|14755.8|14758.5|14757.8|14760|14758.6|14757.2|14755.4|266
1706184900000|2024-01-25 12:15:00|14758.4|14757.7|14763.1|14762.4|14764.5|14763.3|14758.4|14757.4|261
1706185200000|2024-01-25 12:20:00|14763.2|14762.5|14767|14766|14767.2|14766.2|14763|14762.3|205
1706185500000|2024-01-25 12:25:00|14767.1|14766.1|14766.2|14765.2|14770.2|14769.3|14766.1|14765.1|239
1706185800000|2024-01-25 12:30:00|14766|14765|14764.7|14763.7|14768.7|14767.6|14763.6|14762.2|303
1706186100000|2024-01-25 12:35:00|14764.6|14763.6|14764.4|14763.4|14766.5|14765.6|14764|14763|316
1706186400000|2024-01-25 12:40:00|14764.3|14763.3|14766.3|14765.3|14768.5|14767|14763.5|14762.4|275
1706186700000|2024-01-25 12:45:00|14766.1|14765.1|14769.5|14768.5|14771.5|14769.7|14765.8|14764.8|312
1706187000000|2024-01-25 12:50:00|14769.4|14768.4|14769.4|14768.4|14773.1|14772.1|14768|14767|336
1706187300000|2024-01-25 12:55:00|14769.6|14768.6|14775.2|14774.2|14777.1|14776.1|14769.2|14768.2|326
1706187600000|2024-01-25 13:00:00|14775.5|14774.5|14769|14768|14776.1|14775.1|14769|14767.8|572
1706187900000|2024-01-25 13:05:00|14769.2|14767.7|14764|14762.5|14769.9|14768.4|14762.9|14761.7|575
1706188200000|2024-01-25 13:10:00|14764.1|14762.7|14769|14765.9|14769|14767|14763.1|14761.6|372
1706188500000|2024-01-25 13:15:00|14769.1|14765.4|14759.6|14758|14769.7|14766.5|14758.4|14757.1|825
1706188800000|2024-01-25 13:20:00|14759.7|14758.1|14767.1|14766.1|14768.3|14767.3|14759|14757.6|833
1706189100000|2024-01-25 13:25:00|14767.2|14766.2|14767.3|14761.3|14768.4|14767.4|14763.2|14758.8|527
1706189400000|2024-01-25 13:30:00|14767|14761|14748.9|14747.4|14797|14792.3|14739.4|14737.5|2177
1706189700000|2024-01-25 13:35:00|14749.8|14748.2|14743.7|14742.1|14752.4|14751.1|14732.3|14731|2158
1706190000000|2024-01-25 13:40:00|14743.5|14741.9|14744.4|14743.4|14748.6|14747.2|14738|14736.4|1708
1706190300000|2024-01-25 13:45:00|14744.6|14743|14753.9|14752.4|14754.8|14753.8|14735.9|14735.2|1953
1706190600000|2024-01-25 13:50:00|14753.6|14752.1|14742.1|14741.1|14757.3|14755.6|14737.9|14736.9|1806
1706190900000|2024-01-25 13:55:00|14742.2|14741.2|14738.1|14737.1|14744.1|14742.6|14729|14728|1817
1706191200000|2024-01-25 14:00:00|14738.2|14737.2|14728.3|14727.3|14741|14740|14723.3|14722.3|1714
1706191500000|2024-01-25 14:05:00|14728.2|14727.2|14723.7|14722.1|14734.3|14733.1|14720.8|14719.9|1374
1706191800000|2024-01-25 14:10:00|14723.6|14722|14713|14711.4|14727.2|14726.5|14709.1|14707.7|1433
1706192100000|2024-01-25 14:15:00|14713.1|14711.9|14724.7|14723.1|14727.2|14726.1|14710.7|14709.1|1146
1706192400000|2024-01-25 14:20:00|14724.4|14723.4|14722.1|14721.1|14733.8|14732.8|14721|14720.3|1172
1706192700000|2024-01-25 14:25:00|14722.5|14721.5|14720.4|14719.4|14725.5|14724.2|14714.1|14713.1|1117
1706193000000|2024-01-25 14:30:00|14720.2|14719.2|14727.7|14726.2|14743.4|14742.2|14720.2|14719.2|1383
1706193300000|2024-01-25 14:35:00|14727.6|14726.1|14724.9|14723.2|14729.5|14728.5|14720.3|14718.7|1192
1706193600000|2024-01-25 14:40:00|14724.7|14723.1|14734.3|14732.8|14737.5|14735.9|14719.3|14718.3|1123
1706193900000|2024-01-25 14:45:00|14734.1|14732.7|14735.6|14734.1|14741.6|14740.6|14730.8|14729.2|1357
1706194200000|2024-01-25 14:50:00|14735.4|14734|14725.2|14724.2|14737.6|14736.4|14724.4|14722.8|1143
1706194500000|2024-01-25 14:55:00|14725.1|14724.1|14732.5|14730.3|14732.6|14730.7|14724.2|14723.2|1040
1706194800000|2024-01-25 15:00:00|14732.7|14730.4|14736.6|14735|14742.9|14741.9|14726.6|14725.6|1146
1706195100000|2024-01-25 15:05:00|14736.2|14734.5|14726.4|14725.4|14740|14739|14723.2|14722.2|949
1706195400000|2024-01-25 15:10:00|14726.3|14725.3|14733.4|14732.7|14734.9|14734.2|14723.7|14722.7|955
1706195700000|2024-01-25 15:15:00|14733.5|14732.8|14732.6|14731.6|14738.2|14737.2|14728.3|14727.3|1047
1706196000000|2024-01-25 15:20:00|14732.5|14730.9|14730.2|14729.2|14732.5|14731.1|14723.3|14722.3|1058
1706196300000|2024-01-25 15:25:00|14730.1|14729.1|14738.6|14737.1|14740.7|14739.7|14728|14727.3|1096
1706196600000|2024-01-25 15:30:00|14738.2|14737.2|14751.1|14749.6|14751.7|14750.7|14738.2|14737.2|929
1706196900000|2024-01-25 15:35:00|14750.9|14749.4|14744.9|14744.2|14753|14751.9|14742.6|14741.6|1100
1706197200000|2024-01-25 15:40:00|14744.5|14743.8|14746.7|14746|14752|14751|14743.3|14741.9|790
1706197500000|2024-01-25 15:45:00|14746.5|14745.8|14757.3|14755.6|14758.7|14758|14745.8|14745.1|827
1706197800000|2024-01-25 15:50:00|14757.4|14755.7|14756.2|14755.2|14763|14762.3|14754.9|14753.6|774
1706198100000|2024-01-25 15:55:00|14756.3|14755.3|14758.5|14757.5|14759.2|14758.5|14754.7|14753.7|572
1706198400000|2024-01-25 16:00:00|14758.2|14757.6|14760.3|14758.6|14762.9|14762.1|14757.5|14756.5|651
1706198700000|2024-01-25 16:05:00|14760.2|14758.1|14768.2|14767.2|14768.8|14767.5|14756.8|14755.1|802
1706199000000|2024-01-25 16:10:00|14768.3|14767.3|14758.7|14757.7|14770.4|14769.4|14758|14756.1|798
1706199300000|2024-01-25 16:15:00|14758.8|14757.8|14752.2|14751.2|14759.6|14758.6|14751.3|14750.3|473
1706199600000|2024-01-25 16:20:00|14751.8|14750.8|14755.2|14754.5|14757.8|14756.7|14751.7|14750.5|412
1706199900000|2024-01-25 16:25:00|14755|14754.3|14759.7|14759|14761.7|14761|14755|14754.3|412
1706200200000|2024-01-25 16:30:00|14759.9|14759.2|14765.4|14764.4|14768.1|14767.1|14759.9|14759.2|590
1706200500000|2024-01-25 16:35:00|14765.5|14764.5|14770.1|14769.1|14770.1|14769.1|14764.8|14763.6|590
1706200800000|2024-01-25 16:40:00|14770.2|14769.2|14769.7|14768.2|14773.8|14772.8|14768|14767|466
1706201100000|2024-01-25 16:45:00|14769.5|14768.1|14774.9|14773.9|14775|14774|14768.3|14767.3|473
1706201400000|2024-01-25 16:50:00|14774.7|14773.2|14775|14773.3|14776.4|14774.9|14772.8|14771.5|451
1706201700000|2024-01-25 16:55:00|14775.1|14773.4|14770.7|14769.7|14777.5|14775.7|14770.6|14769.6|534
1706202000000|2024-01-25 17:00:00|14770.3|14769.3|14772|14771|14773.1|14772.1|14769.7|14768.7|396
1706202300000|2024-01-25 17:05:00|14771.4|14770.4|14772.5|14771.8|14775.8|14774.8|14771.4|14770.4|356
1706202600000|2024-01-25 17:10:00|14772.6|14771.9|14767|14766.3|14774|14773.3|14766.6|14765.6|333
1706202900000|2024-01-25 17:15:00|14767.1|14766.4|14769.7|14769|14771.6|14770.9|14763.9|14763.2|523
1706203200000|2024-01-25 17:20:00|14769.6|14768.9|14771.8|14771.1|14772.9|14772.2|14768.6|14767.9|395
1706203500000|2024-01-25 17:25:00|14771.9|14771.2|14773.6|14772.9|14776.3|14775.6|14771.3|14770.6|323
1706203800000|2024-01-25 17:30:00|14774.1|14772.6|14779.6|14778.6|14781.5|14780.5|14773.5|14771.9|440
1706204100000|2024-01-25 17:35:00|14779.5|14778.5|14782.4|14781.7|14784.8|14783.8|14779.4|14778.4|308
1706204400000|2024-01-25 17:40:00|14782.6|14781.9|14784.9|14784.2|14788.2|14787.5|14782.3|14781.6|188
1706204700000|2024-01-25 17:45:00|14785|14784.3|14787|14786.3|14788.6|14787.6|14782.2|14781.5|300
1706205000000|2024-01-25 17:50:00|14787.1|14786.4|14785.8|14784.8|14790.5|14789.8|14785.5|14784.5|296
1706205300000|2024-01-25 17:55:00|14785.6|14784.6|14783.6|14782.6|14786.1|14785.1|14781.9|14781.2|414
1706205600000|2024-01-25 18:00:00|14783.5|14782.5|14778.3|14777.3|14788|14787.3|14774.7|14773.7|647
1706205900000|2024-01-25 18:05:00|14778.1|14777.1|14771.9|14771.2|14778.7|14777.7|14770.8|14770.1|538
1706206200000|2024-01-25 18:10:00|14771.8|14771.1|14773.9|14772.9|14774|14773.3|14769.8|14769.1|444
1706206500000|2024-01-25 18:15:00|14774.1|14773.1|14781.6|14780.9|14781.6|14780.9|14774.1|14773.1|472
1706206800000|2024-01-25 18:20:00|14781.7|14781|14778.2|14776.7|14781.7|14781|14777.1|14775.7|383
1706207100000|2024-01-25 18:25:00|14777.9|14776.4|14771.8|14770.3|14777.9|14776.4|14770|14769|399
1706207400000|2024-01-25 18:30:00|14771.6|14770.6|14772.4|14771.4|14773.8|14772.8|14770.5|14769.1|328
1706207700000|2024-01-25 18:35:00|14772.3|14771.3|14777.3|14775.7|14779.6|14778.2|14771.9|14770.6|377
1706208000000|2024-01-25 18:40:00|14777.2|14775.6|14780.2|14779.2|14780.7|14780|14775.7|14774.3|230
1706208300000|2024-01-25 18:45:00|14780.1|14779.1|14780.7|14780|14781.8|14781.1|14779.1|14778.4|208
1706208600000|2024-01-25 18:50:00|14780.5|14779.8|14777.1|14776.4|14780.8|14779.9|14776.2|14775.2|327
1706208900000|2024-01-25 18:55:00|14777.6|14776.6|14784.6|14783.9|14784.6|14783.9|14777.6|14776.6|250
1706209200000|2024-01-25 19:00:00|14784.5|14783.8|14786.2|14785.5|14786.7|14785.5|14784.2|14783.2|254
1706209500000|2024-01-25 19:05:00|14786.6|14785.9|14785.8|14784.8|14788|14787.3|14783.9|14782.9|182
1706209800000|2024-01-25 19:10:00|14785.7|14784.7|14782.2|14781.5|14785.9|14784.9|14778.9|14778.2|327
1706210100000|2024-01-25 19:15:00|14782.3|14781.6|14782.9|14782.2|14783.2|14782.5|14780.7|14780|171
1706210400000|2024-01-25 19:20:00|14782.8|14782.1|14786.9|14786.2|14787.9|14787.2|14782.3|14781.6|277
1706210700000|2024-01-25 19:25:00|14786.8|14786.1|14784.8|14783.8|14786.9|14786.2|14783.3|14782.6|197
1706211000000|2024-01-25 19:30:00|14784.9|14783.9|14780.5|14779.8|14785.1|14784.4|14780.3|14779.6|263
1706211300000|2024-01-25 19:35:00|14780.4|14779.7|14778.1|14777.4|14780.9|14780.2|14777.7|14777|209
1706211600000|2024-01-25 19:40:00|14778|14777.3|14781.2|14780.5|14782.1|14781.4|14777.7|14777|151
1706211900000|2024-01-25 19:45:00|14781.5|14780.8|14781.4|14780.7|14782.2|14781.5|14780.1|14779.4|115
1706212200000|2024-01-25 19:50:00|14781.2|14780.5|14782.4|14781.7|14783.7|14783|14781.2|14780.5|124
1706212500000|2024-01-25 19:55:00|14782.3|14781.6|14784.4|14783.7|14784.8|14784.1|14781|14780.3|198
1706212800000|2024-01-25 20:00:00|14784.3|14783.6|14781.6|14780.6|14785.3|14784.6|14780.4|14779.2|238
1706213100000|2024-01-25 20:05:00|14781.7|14780.7|14782.1|14781.1|14783.6|14782.2|14780.9|14779.9|176
1706213400000|2024-01-25 20:10:00|14782.2|14781.2|14779|14778.3|14782.6|14781.6|14777.8|14776.8|182
1706213700000|2024-01-25 20:15:00|14778.9|14778.2|14781.4|14779.9|14782.7|14781.7|14778.9|14778.2|171
1706214000000|2024-01-25 20:20:00|14781.1|14780.1|14779.6|14778.1|14781.7|14780.5|14777.8|14776.5|226
1706214300000|2024-01-25 20:25:00|14779.3|14778.3|14777|14776.3|14779.6|14778.5|14776.9|14776.2|245
1706214600000|2024-01-25 20:30:00|14776.9|14776.2|14776.8|14776.1|14777.7|14777|14774.4|14773.7|164
1706214900000|2024-01-25 20:35:00|14777.4|14776.7|14775.1|14774.4|14778.2|14777.5|14774.6|14773.9|157
1706215200000|2024-01-25 20:40:00|14775|14774.3|14773.7|14773|14775.4|14774.7|14773.6|14772.8|178
1706215500000|2024-01-25 20:45:00|14773.8|14773.1|14773.4|14772.4|14774.9|14774.2|14772.6|14771.9|88
1706215800000|2024-01-25 20:50:00|14773.3|14772.3|14773.2|14772.2|14774|14773|14769.9|14769.2|200
1706216100000|2024-01-25 20:55:00|14773.3|14772.3|14772.8|14771.8|14774.7|14773.4|14772.1|14771.1|336
1706216400000|2024-01-25 21:00:00|14772.2|14771.2|14773.4|14772.4|14775.1|14774|14772.1|14771.1|209
1706216700000|2024-01-25 21:05:00|14773.3|14772.3|14773.8|14772.8|14774.2|14773.1|14772.8|14771.5|112
1706217000000|2024-01-25 21:10:00|14774|14772.5|14773.5|14772.5|14774.4|14773.2|14772.7|14771.5|157
1706217300000|2024-01-25 21:15:00|14773.6|14772.6|14771.8|14770.8|14774.3|14773|14771.4|14770.2|221
1706217600000|2024-01-25 21:20:00|14771.7|14770.7|14772.1|14770.5|14772.1|14770.9|14771.1|14770.2|63
1706217900000|2024-01-25 21:25:00|14772|14770.4|14770.5|14769.8|14772|14770.7|14769.4|14768.4|116
1706218200000|2024-01-25 21:30:00|14770.4|14769.7|14768.2|14767.2|14770.5|14769.8|14768|14767.2|94
1706218500000|2024-01-25 21:35:00|14768.3|14767.3|14769.2|14768.5|14769.7|14769|14767.5|14766.8|74
1706218800000|2024-01-25 21:40:00|14768.7|14768|14768.3|14767.3|14768.7|14768|14768|14767.1|96
1706219100000|2024-01-25 21:45:00|14768.2|14767.2|14768.6|14766.9|14768.8|14767.3|14767.2|14765.6|142
1706219400000|2024-01-25 21:50:00|14768.2|14767|14768.1|14765.5|14770.1|14768.2|14767.4|14765.5|189
1706219700000|2024-01-25 21:55:00|14768.9|14764.8|14768.8|14763.6|14769.4|14765.3|14767.7|14762.6|218
1706220000000|2024-01-25 22:00:00|14768|14761|14764.8|14757.8|14768|14761|14762.6|14755.6|28
1706220300000|2024-01-25 22:05:00|14764.7|14757.7|14767.8|14760.8|14769.3|14762.3|14764.7|14757.7|26
1706220600000|2024-01-25 22:10:00|14767.7|14760.7|14768|14761|14768.5|14761.5|14767.6|14760.6|19
1706220900000|2024-01-25 22:15:00|14767.7|14760.7|14767.8|14760.8|14768|14761|14767.4|14760.4|21
1706221200000|2024-01-25 22:20:00|14768.1|14761.1|14767.7|14760.7|14769.1|14762.1|14767.6|14760.6|8
1706221500000|2024-01-25 22:25:00|14767.6|14760.6|14767.6|14760.6|14767.7|14760.7|14767.6|14760.6|3
1706221800000|2024-01-25 22:30:00|14767.7|14760.7|14767.6|14760.6|14767.8|14760.8|14767.6|14760.6|8
1706222100000|2024-01-25 22:35:00|14768.3|14761.3|14768.4|14761.4|14768.4|14761.4|14768.2|14761.2|21
1706222400000|2024-01-25 22:40:00|14768.3|14761.3|14769.6|14762.6|14772.3|14765.3|14767.6|14761.3|69
1706222700000|2024-01-25 22:45:00|14769.5|14762.5|14768.6|14762.9|14769.5|14762.9|14768.5|14762.3|18
1706223000000|2024-01-25 22:50:00|14768.5|14762.8|14769.1|14762.1|14769.2|14762.9|14768.5|14762|21
1706223300000|2024-01-25 22:55:00|14769|14762|14767.6|14762.1|14769.2|14763|14767.2|14761.6|65
1706223600000|2024-01-25 23:00:00|14767.5|14762|14765.5|14761.4|14775.8|14768.8|14763.1|14757.9|280
1706223900000|2024-01-25 23:05:00|14765|14761.9|14760.5|14757.8|14765.1|14762|14759.4|14756.5|83
1706224200000|2024-01-25 23:10:00|14760.6|14758|14757.3|14754.8|14762.6|14759.8|14757.3|14754.8|150
1706224500000|2024-01-25 23:15:00|14757.1|14754.6|14756.9|14754.9|14758.3|14756.3|14755.8|14753.9|161
1706224800000|2024-01-25 23:20:00|14757.1|14755.3|14754.5|14752|14757.4|14756|14752.1|14749.9|178
1706225100000|2024-01-25 23:25:00|14753.7|14752.7|14754.4|14751.4|14754.4|14752.8|14750.8|14749.2|217
1706225400000|2024-01-25 23:30:00|14754.5|14751.5|14763.7|14761.3|14767.7|14765|14754.5|14751.5|569
1706225700000|2024-01-25 23:35:00|14763.2|14760.9|14763.3|14760.7|14765.3|14764.1|14761.9|14759.9|223
1706226000000|2024-01-25 23:40:00|14763.4|14760.8|14769.5|14768.5|14771.1|14769.5|14761.6|14759.4|321
1706226300000|2024-01-25 23:45:00|14769.3|14768.3|14765.8|14763.9|14775.4|14773.6|14765.4|14763.3|459
1706226600000|2024-01-25 23:50:00|14765.6|14763.6|14771.2|14769.6|14771.9|14770.1|14765.3|14763.6|244
1706226900000|2024-01-25 23:55:00|14770.7|14769.7|14772.9|14771.9|14775|14773.7|14769.1|14767.8|266
1706227200000|2024-01-26 00:00:00|14773.1|14771.6|14779.3|14777.6|14779.9|14778.4|14770.9|14768.9|584
1706227500000|2024-01-26 00:05:00|14779.2|14777.5|14784|14782.4|14785.7|14784.7|14777.9|14776.6|530
1706227800000|2024-01-26 00:10:00|14784.1|14782|14779|14778|14784.2|14782.8|14777.1|14775.3|524
1706228100000|2024-01-26 00:15:00|14778.9|14777.9|14782|14781.3|14783.3|14782.1|14776.3|14775.3|347
1706228400000|2024-01-26 00:20:00|14781.9|14781.2|14778.1|14777.4|14782.3|14781.4|14777|14776|249
1706228700000|2024-01-26 00:25:00|14778|14777.3|14774.3|14773.6|14778|14777.3|14772|14770.8|306
1706229000000|2024-01-26 00:30:00|14774.2|14773.5|14775.7|14775|14779.3|14778.3|14774.2|14773.3|288
1706229300000|2024-01-26 00:35:00|14775.8|14775.1|14767.7|14766.7|14776.8|14775.5|14767.7|14766.7|315
1706229600000|2024-01-26 00:40:00|14767.6|14766.6|14766.5|14765.5|14769.7|14768.3|14766|14765|235
1706229900000|2024-01-26 00:45:00|14766.3|14765.3|14760|14759|14766.3|14765.3|14757.2|14756.5|353
1706230200000|2024-01-26 00:50:00|14759.9|14758.9|14758.1|14757.1|14764.6|14762.8|14754.1|14752.9|727
1706230500000|2024-01-26 00:55:00|14758|14757|14757.4|14756.7|14759.5|14758.5|14755.6|14754.3|552
1706230800000|2024-01-26 01:00:00|14757.3|14756.6|14757.6|14756.9|14762.4|14761.2|14754.8|14754.1|539
1706231100000|2024-01-26 01:05:00|14757.7|14757|14762.2|14760.3|14764.4|14763.3|14757.4|14756.4|409
1706231400000|2024-01-26 01:10:00|14762.1|14760|14765.6|14764.6|14767.3|14765.5|14761.6|14759.9|341
1706231700000|2024-01-26 01:15:00|14765.4|14764.4|14758.8|14758.1|14768.2|14767.1|14758.7|14758|356
1706232000000|2024-01-26 01:20:00|14758.9|14758.2|14758.6|14757.9|14760.1|14758.6|14752.1|14750.7|409
1706232300000|2024-01-26 01:25:00|14758.7|14758|14760.9|14759.2|14762.1|14760.4|14756.1|14755.1|291
1706232600000|2024-01-26 01:30:00|14761.2|14759.5|14764.5|14762.9|14765.1|14763.6|14759.6|14758.6|394
1706232900000|2024-01-26 01:35:00|14764.4|14762.8|14758.6|14757.6|14764.4|14762.9|14756|14754.4|460
1706233200000|2024-01-26 01:40:00|14758.5|14757.5|14758.5|14757.5|14760.2|14759.5|14754.1|14753.1|285
1706233500000|2024-01-26 01:45:00|14758.3|14757.3|14751.7|14750.7|14758.4|14757.5|14750.5|14749.2|278
1706233800000|2024-01-26 01:50:00|14751.5|14750.5|14756.2|14755.2|14756.2|14755.2|14748.7|14747.1|430
1706234100000|2024-01-26 01:55:00|14756.1|14755.1|14755.7|14754.2|14757.7|14756.1|14753.5|14752|342
1706234400000|2024-01-26 02:00:00|14755.6|14754.6|14753.6|14751.9|14756.2|14754.8|14751.6|14750.5|353
1706234700000|2024-01-26 02:05:00|14753.5|14751.7|14756.1|14755.1|14756.3|14755.3|14751.8|14750.5|253
1706235000000|2024-01-26 02:10:00|14756.2|14755.2|14763.1|14762.1|14763.1|14762.1|14756|14754.7|460
1706235300000|2024-01-26 02:15:00|14763|14762|14759.6|14758.6|14763.6|14762.2|14759.5|14758.5|247
1706235600000|2024-01-26 02:20:00|14759.1|14758.4|14761.1|14760.4|14762.3|14761.3|14757.9|14756.9|255
1706235900000|2024-01-26 02:25:00|14761.2|14760.5|14761.2|14760.5|14762.1|14761.1|14759.5|14758.5|223
1706236200000|2024-01-26 02:30:00|14761|14760.3|14756.6|14755.6|14762.4|14761.7|14752.1|14750.4|362
1706236500000|2024-01-26 02:35:00|14756.5|14755.5|14761.9|14760.9|14763.9|14761.7|14754.8|14753.8|268
1706236800000|2024-01-26 02:40:00|14762.1|14761.1|14760.9|14758.5|14765.5|14763.4|14760|14757.2|232
1706237100000|2024-01-26 02:45:00|14760.6|14758.6|14762.5|14761.5|14763.4|14762.4|14760|14757.6|171
1706237400000|2024-01-26 02:50:00|14762.7|14761.7|14762.1|14761.4|14763.4|14762.4|14761.3|14760.6|136
1706237700000|2024-01-26 02:55:00|14762|14761.3|14764.9|14764.2|14765.6|14764.6|14761|14760.3|134
1706238000000|2024-01-26 03:00:00|14764.8|14764.1|14758.1|14756.6|14766.7|14766|14757.9|14756.6|301
1706238300000|2024-01-26 03:05:00|14758.2|14756.5|14762.1|14760.5|14762.3|14760.6|14755.5|14754.2|285
1706238600000|2024-01-26 03:10:00|14761.4|14760.4|14758.7|14758|14762.5|14760.9|14757.6|14756.8|160
1706238900000|2024-01-26 03:15:00|14758.6|14757.9|14760|14758.4|14761.3|14760.2|14758.3|14757.6|269
1706239200000|2024-01-26 03:20:00|14759.9|14758.9|14758.8|14758.1|14761.2|14759.8|14758.6|14756.9|249
1706239500000|2024-01-26 03:25:00|14758.7|14758|14760.8|14759.8|14760.8|14759.8|14757.7|14756.7|151
1706239800000|2024-01-26 03:30:00|14760.7|14759.7|14759.7|14759|14762.2|14761.2|14759.4|14758.7|160
1706240100000|2024-01-26 03:35:00|14759.6|14758.9|14759.6|14758.9|14760.5|14759.8|14759.2|14758.5|83
1706240400000|2024-01-26 03:40:00|14759.3|14758.6|14762.1|14761.4|14763|14762.3|14757.9|14756.9|157
1706240700000|2024-01-26 03:45:00|14762.2|14761.2|14767.7|14767|14767.7|14767|14762|14761|120
1706241000000|2024-01-26 03:50:00|14767.8|14767.1|14770.7|14769.7|14771.8|14771.1|14767.1|14766.4|165
1706241300000|2024-01-26 03:55:00|14770.4|14769.4|14766.9|14766.2|14771.5|14770.8|14766.7|14765.8|140
1706241600000|2024-01-26 04:00:00|14767.1|14766.1|14769.1|14768.4|14769.2|14768.5|14765.4|14764.7|100
1706241900000|2024-01-26 04:05:00|14769.2|14768.5|14770.8|14769.8|14771.4|14769.8|14768.3|14767.6|79
1706242200000|2024-01-26 04:10:00|14770.9|14769.9|14774.4|14773.7|14775.6|14774.9|14769.7|14768.7|171
1706242500000|2024-01-26 04:15:00|14774.2|14773.5|14775.1|14774.4|14776.8|14776.1|14773.8|14773.1|161
1706242800000|2024-01-26 04:20:00|14775|14774.3|14772.1|14771.4|14775.4|14774.4|14771.3|14770.6|153
1706243100000|2024-01-26 04:25:00|14771.8|14771.1|14771.1|14770.4|14773.4|14772.5|14770.1|14769.4|144
1706243400000|2024-01-26 04:30:00|14771.4|14770.7|14773|14772|14773.9|14772.5|14770.3|14769.3|168
1706243700000|2024-01-26 04:35:00|14773.1|14772.1|14776.5|14775.8|14778.5|14777.5|14772.3|14771.3|210
1706244000000|2024-01-26 04:40:00|14776.6|14775.9|14779.3|14778.3|14780.4|14779|14776.5|14775.5|235
1706244300000|2024-01-26 04:45:00|14779.2|14778.2|14779.2|14777.6|14780.9|14780.2|14778|14777.3|209
1706244600000|2024-01-26 04:50:00|14779.3|14777.7|14779.3|14778.3|14779.7|14778.3|14777.5|14776|206
1706244900000|2024-01-26 04:55:00|14779.2|14778.2|14779.9|14778.9|14780.5|14779.7|14778.8|14777.6|171
1706245200000|2024-01-26 05:00:00|14779.8|14778.8|14782.1|14781.4|14782.1|14781.4|14779.2|14778.5|175
1706245500000|2024-01-26 05:05:00|14782|14781.3|14778.6|14777.9|14782.9|14782.2|14777.8|14776.8|194
1706245800000|2024-01-26 05:10:00|14778.7|14778|14777|14776|14778.8|14778.1|14776.7|14775.7|136
1706246100000|2024-01-26 05:15:00|14777.1|14776.1|14777.5|14776.8|14778.6|14777.9|14775.1|14774.4|158
1706246400000|2024-01-26 05:20:00|14777.3|14776.6|14776.8|14776.1|14778.4|14777.7|14774.8|14773.8|129
1706246700000|2024-01-26 05:25:00|14776.7|14776|14778.1|14777.4|14778.5|14777.8|14775.7|14775|112
1706247000000|2024-01-26 05:30:00|14778.2|14777.5|14777.8|14777.1|14779.7|14779|14776.3|14775.3|175
1706247300000|2024-01-26 05:35:00|14777.7|14776.7|14776.4|14775.4|14778.2|14777|14773.3|14772.2|249
1706247600000|2024-01-26 05:40:00|14776.3|14775.3|14775|14774|14777.3|14776.3|14774.6|14773.6|156
1706247900000|2024-01-26 05:45:00|14774.9|14773.9|14773.7|14772.7|14774.9|14773.9|14771.9|14770.8|159
1706248200000|2024-01-26 05:50:00|14774|14772.4|14771.8|14771.1|14774|14772.8|14771.8|14770.8|137
1706248500000|2024-01-26 05:55:00|14772.1|14770.5|14773.8|14772.8|14774.3|14773|14769.9|14769.2|224
1706248800000|2024-01-26 06:00:00|14774.1|14772.6|14777|14776.3|14780.3|14778.7|14774.1|14772.6|335
1706249100000|2024-01-26 06:05:00|14777.1|14776.4|14775.9|14775.2|14779|14778.3|14775.6|14774.5|322
1706249400000|2024-01-26 06:10:00|14776|14775.3|14776.2|14775.5|14777.2|14776.5|14774.7|14774|151
1706249700000|2024-01-26 06:15:00|14776.4|14775.7|14775.7|14775|14777.7|14777|14774|14773.3|177
1706250000000|2024-01-26 06:20:00|14775.9|14775.2|14780.2|14779.5|14780.2|14779.5|14774.3|14773.6|213
1706250300000|2024-01-26 06:25:00|14780.4|14779.7|14779.5|14778.8|14781.2|14780.3|14778.2|14777.5|196
1706250600000|2024-01-26 06:30:00|14779.8|14779.1|14785.4|14784.7|14785.9|14785.2|14779.6|14778.9|327
1706250900000|2024-01-26 06:35:00|14785.5|14784.8|14782.6|14781.9|14787.4|14786.3|14781.7|14780.7|307
1706251200000|2024-01-26 06:40:00|14782.8|14782.1|14781.9|14780.9|14784|14783|14780.9|14779.8|282
1706251500000|2024-01-26 06:45:00|14782.1|14781.1|14776.7|14776|14782.1|14781.1|14775.2|14774.5|303
1706251800000|2024-01-26 06:50:00|14776.6|14775.9|14775.9|14774.9|14779.2|14778.2|14775.4|14774.2|256
1706252100000|2024-01-26 06:55:00|14775.6|14774.6|14776.9|14775.4|14777|14776.2|14773.8|14773.1|245
1706252400000|2024-01-26 07:00:00|14776.6|14775.3|14777.9|14776.9|14780|14779|14774.1|14773.1|375
1706252700000|2024-01-26 07:05:00|14777.7|14777|14776.6|14775.6|14778.2|14777.3|14776.1|14775|295
1706253000000|2024-01-26 07:10:00|14776.9|14775.4|14782.3|14781.6|14784.6|14783.9|14776.4|14775.2|364
1706253300000|2024-01-26 07:15:00|14782.2|14781.5|14787.2|14786.2|14789.1|14788.1|14781.6|14780.9|340
1706253600000|2024-01-26 07:20:00|14787.3|14786.3|14784.2|14783.2|14787.3|14786.3|14782.7|14782|403
1706253900000|2024-01-26 07:25:00|14784.1|14783.1|14781|14780|14784.8|14783.8|14778.3|14777.6|575
1706254200000|2024-01-26 07:30:00|14781.1|14780.1|14779.9|14778.9|14782.9|14781.7|14779|14778|440
1706254500000|2024-01-26 07:35:00|14780.1|14779.1|14779.3|14778.6|14780.8|14779.8|14776.3|14775.1|487
1706254800000|2024-01-26 07:40:00|14779.5|14778.8|14784.9|14783.9|14784.9|14783.9|14777|14776.1|536
1706255100000|2024-01-26 07:45:00|14784.6|14783.6|14784.3|14783.3|14786.3|14785.3|14782.4|14781.6|531
1706255400000|2024-01-26 07:50:00|14784.4|14783.4|14779.1|14778.1|14787.7|14787|14779.1|14777.9|492
1706255700000|2024-01-26 07:55:00|14779.4|14778.4|14777.6|14776.9|14781.7|14780.2|14777.2|14776.5|380
1706256000000|2024-01-26 08:00:00|14777.7|14777|14780.5|14779|14780.5|14779.6|14776.3|14775.4|561
1706256300000|2024-01-26 08:05:00|14780.6|14779.4|14782.9|14782.2|14786.3|14785.6|14780.4|14779.4|404
1706256600000|2024-01-26 08:10:00|14783.1|14782.4|14783|14782.3|14785.3|14784.5|14775.9|14775.2|675
1706256900000|2024-01-26 08:15:00|14782.8|14782.1|14779.3|14777.4|14783.4|14782.7|14777.9|14775.8|584
1706257200000|2024-01-26 08:20:00|14779.4|14777.5|14778.1|14775.7|14780.5|14778.5|14774.8|14772.7|527
1706257500000|2024-01-26 08:25:00|14778.2|14775.8|14779.7|14778.7|14782.7|14781.7|14777.2|14775.7|488
1706257800000|2024-01-26 08:30:00|14779.3|14778.3|14777.6|14775.9|14780|14779|14775.5|14774.5|483
1706258100000|2024-01-26 08:35:00|14777.4|14775.8|14782.6|14780.9|14785.5|14784.6|14777|14775.4|474
1706258400000|2024-01-26 08:40:00|14782.5|14780.8|14782.8|14781.1|14783.3|14781.9|14780.5|14779|420
1706258700000|2024-01-26 08:45:00|14782.6|14781|14781|14780.3|14782.9|14781.4|14779.7|14778.4|327
1706259000000|2024-01-26 08:50:00|14781.2|14780.5|14780.6|14779.9|14781.4|14780.6|14778.3|14777.6|311
1706259300000|2024-01-26 08:55:00|14780.8|14780.1|14781.8|14780.2|14783.4|14782.2|14780.5|14779.2|483
1706259600000|2024-01-26 09:00:00|14781.7|14780.1|14790.2|14788.6|14790.7|14789.3|14780.1|14778.5|531
1706259900000|2024-01-26 09:05:00|14790.1|14788.8|14799|14798.3|14799.5|14798.8|14789.3|14788.3|711
1706260200000|2024-01-26 09:10:00|14799.1|14798.4|14804.5|14803.5|14805.3|14804.3|14796.6|14794.8|626
1706260500000|2024-01-26 09:15:00|14804.6|14803.6|14802.7|14802|14809.4|14808.7|14799.2|14798.1|592
1706260800000|2024-01-26 09:20:00|14802.6|14801.9|14800.7|14799.1|14804|14803.3|14798.4|14797.3|456
1706261100000|2024-01-26 09:25:00|14800.8|14799.3|14794|14793.3|14800.9|14799.6|14793.8|14792.9|359
1706261400000|2024-01-26 09:30:00|14793.9|14793.2|14787.4|14786.4|14795.1|14794.1|14787.3|14785.8|588
1706261700000|2024-01-26 09:35:00|14787.3|14786.3|14786.2|14785.5|14789.4|14788.1|14784.5|14783.8|387
1706262000000|2024-01-26 09:40:00|14785.9|14785.2|14785|14783.3|14786|14785.2|14781.9|14780.9|471
1706262300000|2024-01-26 09:45:00|14785.1|14783.4|14783.5|14782.8|14788.2|14786.5|14781.6|14780.9|510
1706262600000|2024-01-26 09:50:00|14783.4|14782.7|14783.6|14782.6|14786.3|14784.6|14781.7|14780.7|387
1706262900000|2024-01-26 09:55:00|14783.9|14783.2|14784.1|14783.1|14786.3|14785.3|14782.2|14781.5|427
1706263200000|2024-01-26 10:00:00|14783.8|14782.8|14775|14774|14784|14783|14774.1|14773.1|477
1706263500000|2024-01-26 10:05:00|14774.9|14773.9|14772.5|14771|14775.7|14775|14767.7|14767|404
1706263800000|2024-01-26 10:10:00|14772.6|14771.3|14774|14773|14774.8|14773.4|14769.8|14768.4|540
1706264100000|2024-01-26 10:15:00|14773.9|14772.9|14773.8|14772.8|14777.3|14775.5|14773.3|14772.2|347
1706264400000|2024-01-26 10:20:00|14773.9|14772.9|14771.7|14770.7|14777.5|14775.8|14771.7|14770.5|303
1706264700000|2024-01-26 10:25:00|14771.8|14770.8|14774.1|14773.1|14774.3|14773.3|14769.6|14768.6|345
1706265000000|2024-01-26 10:30:00|14773.9|14772.9|14773.7|14773|14776.7|14775.7|14772.2|14771.4|316
1706265300000|2024-01-26 10:35:00|14773.8|14773.1|14771.7|14771|14776.2|14775.2|14771.6|14770.6|287
1706265600000|2024-01-26 10:40:00|14771.8|14771.1|14768.8|14767.2|14773|14772.2|14766.4|14765.4|367
1706265900000|2024-01-26 10:45:00|14768.9|14767.3|14769.8|14768.8|14772.3|14770.7|14767.4|14766.3|276
1706266200000|2024-01-26 10:50:00|14769.7|14768.7|14768.1|14766.5|14774|14772.3|14767.3|14766.2|280
1706266500000|2024-01-26 10:55:00|14768.3|14766.7|14766.2|14765.5|14768.6|14767.1|14763.9|14763.2|192
1706266800000|2024-01-26 11:00:00|14766.1|14765.4|14765.5|14764.5|14766.4|14765.6|14761.1|14760.4|408
1706267100000|2024-01-26 11:05:00|14765.4|14764.4|14765.2|14763.6|14766.1|14765.1|14761.1|14760.4|330
1706267400000|2024-01-26 11:10:00|14764.8|14763.8|14767.8|14766.8|14768.3|14766.8|14760.1|14759.1|359
1706267700000|2024-01-26 11:15:00|14767.9|14766.3|14766.3|14765.3|14768.8|14767.8|14765.4|14764.5|379
1706268000000|2024-01-26 11:20:00|14766.2|14765.2|14765.2|14764.2|14769.3|14768.3|14762.8|14762.1|433
1706268300000|2024-01-26 11:25:00|14765.4|14764.4|14767.5|14766.8|14769|14768.3|14763.8|14762.8|273
1706268600000|2024-01-26 11:30:00|14767.6|14766.9|14770.7|14769.7|14772.2|14771.1|14767.6|14766.8|375
1706268900000|2024-01-26 11:35:00|14770.8|14769.8|14772.9|14772.2|14775|14774.3|14770.8|14769.8|235
1706269200000|2024-01-26 11:40:00|14773|14772.3|14773.7|14772.7|14774.4|14773.4|14769.9|14768.4|283
1706269500000|2024-01-26 11:45:00|14773.8|14772.8|14772.8|14772.1|14774.7|14773.7|14772.5|14771.8|148
1706269800000|2024-01-26 11:50:00|14773|14772.3|14774.1|14772.5|14777.4|14775.9|14772.7|14771.6|272
1706270100000|2024-01-26 11:55:00|14773.5|14772.2|14772.3|14771.3|14774.2|14773.2|14770.2|14769|217
1706270400000|2024-01-26 12:00:00|14772.2|14771.2|14769.9|14768.9|14777.1|14776.1|14768.4|14766.6|398
1706270700000|2024-01-26 12:05:00|14769.7|14768.7|14770.2|14769.5|14772.9|14772.2|14768.5|14766.8|229
1706271000000|2024-01-26 12:10:00|14770|14769.3|14767.5|14766.8|14772|14771.3|14767.4|14766.7|172
1706271300000|2024-01-26 12:15:00|14767.4|14766.7|14769.1|14768.4|14769.2|14768.5|14765|14764.3|221
1706271600000|2024-01-26 12:20:00|14769|14768.3|14768.8|14767.2|14770.1|14769.4|14767.5|14766.8|232
1706271900000|2024-01-26 12:25:00|14768.7|14767.1|14770.3|14769.6|14772.2|14770.9|14768.4|14767.1|252
1706272200000|2024-01-26 12:30:00|14770.2|14769.5|14772.6|14771.9|14775|14774|14770.2|14769.5|250
1706272500000|2024-01-26 12:35:00|14772.7|14772|14776.3|14775.3|14777|14776|14769.3|14768|331
1706272800000|2024-01-26 12:40:00|14776.4|14775.4|14778.9|14777.9|14780.2|14778.9|14775.5|14774.2|349
1706273100000|2024-01-26 12:45:00|14779.2|14777.7|14780.1|14778.5|14780.9|14779.6|14774.7|14773.1|496
1706273400000|2024-01-26 12:50:00|14780.2|14778.7|14780.5|14778.9|14783.9|14782.5|14779.4|14777.8|508
1706273700000|2024-01-26 12:55:00|14781|14779|14777.6|14776|14782.3|14781.1|14777.2|14775.9|422
1706274000000|2024-01-26 13:00:00|14777.7|14776.7|14775.6|14774.9|14779.7|14779|14773.1|14772.4|463
1706274300000|2024-01-26 13:05:00|14775.7|14775|14775.7|14774.7|14776.4|14775.1|14771.5|14770.8|373
1706274600000|2024-01-26 13:10:00|14775.6|14774.6|14771.3|14770.3|14776|14774.8|14770|14769.3|437
1706274900000|2024-01-26 13:15:00|14771.2|14770.2|14769.4|14768.4|14773.7|14772.7|14768.1|14766.9|534
1706275200000|2024-01-26 13:20:00|14769.3|14768.3|14769.5|14768.8|14772.3|14771.6|14764.2|14763.5|634
1706275500000|2024-01-26 13:25:00|14769.4|14768.7|14769.4|14763.6|14775.1|14771.8|14767|14762.6|527
1706275800000|2024-01-26 13:30:00|14772.9|14766.9|14779.9|14778.4|14784.1|14782.7|14744.4|14738.4|2396
1706276100000|2024-01-26 13:35:00|14779.8|14778.3|14783.2|14782.2|14792.3|14791.3|14777.7|14776.3|1651
1706276400000|2024-01-26 13:40:00|14783.3|14782.3|14776.1|14774.4|14783.7|14782.3|14771.3|14770.3|1387
1706276700000|2024-01-26 13:45:00|14776.4|14774.6|14761.6|14759.9|14782.1|14781.1|14758.9|14757.3|1347
1706277000000|2024-01-26 13:50:00|14761.5|14759.8|14762.5|14761.5|14764.4|14762.6|14757.2|14755.6|1365
1706277300000|2024-01-26 13:55:00|14762.4|14761.4|14765.8|14764.8|14767|14766.2|14757.4|14756|1018
1706277600000|2024-01-26 14:00:00|14766|14765|14774.2|14773.2|14775|14773.4|14764.3|14763.2|974
1706277900000|2024-01-26 14:05:00|14774.5|14773.5|14768|14766.4|14775.6|14774.6|14765.7|14765|923
1706278200000|2024-01-26 14:10:00|14768.4|14766.8|14782.9|14781.4|14783.1|14782.4|14767.6|14766.1|864
1706278500000|2024-01-26 14:15:00|14782.6|14781.6|14789.1|14787.5|14789.2|14787.9|14780.6|14779.9|776
1706278800000|2024-01-26 14:20:00|14788.9|14787.4|14781.7|14781|14790.4|14789.2|14781|14780|770
1706279100000|2024-01-26 14:25:00|14781.6|14780.9|14782.7|14782|14789|14788|14781.5|14780.4|909
1706279400000|2024-01-26 14:30:00|14782.8|14782.1|14781|14780|14794.3|14792.7|14780.3|14779.3|1003
1706279700000|2024-01-26 14:35:00|14781.1|14780.1|14778.3|14776.7|14783.9|14782.6|14775.3|14774|1159
1706280000000|2024-01-26 14:40:00|14778.5|14776.8|14786.1|14784.5|14786.4|14784.9|14778.2|14776.7|776
1706280300000|2024-01-26 14:45:00|14786.2|14784.6|14788.7|14787.2|14790.9|14790.1|14784.6|14783|870
1706280600000|2024-01-26 14:50:00|14788.6|14787.6|14788.6|14787.9|14795.3|14794.6|14786.3|14785.6|662
1706280900000|2024-01-26 14:55:00|14788.8|14788.1|14787.9|14786.9|14789.6|14788.8|14785.8|14784.9|332
1706281200000|2024-01-26 15:00:00|14788|14787|14804.2|14803.5|14811.3|14810.6|14788|14787|1142
1706281500000|2024-01-26 15:05:00|14804.1|14803.4|14804.7|14804|14809.6|14808.8|14800.9|14800.2|645
1706281800000|2024-01-26 15:10:00|14804.4|14803.7|14801.5|14800.8|14805.7|14805|14798.7|14798|633
1706282100000|2024-01-26 15:15:00|14801.6|14800.9|14812.2|14811.2|14815.1|14814.4|14801.3|14800.6|573
1706282400000|2024-01-26 15:20:00|14812|14811|14809.3|14808.6|14813.6|14812.6|14805.9|14805.2|565
1706282700000|2024-01-26 15:25:00|14809.6|14808.9|14812.7|14812|14813.5|14812.8|14805.2|14804.2|586
1706283000000|2024-01-26 15:30:00|14812.8|14812.1|14803.2|14802.5|14817.6|14816.2|14802.1|14801.4|690
1706283300000|2024-01-26 15:35:00|14803.3|14802.6|14804.6|14803.9|14804.8|14804.1|14798.4|14797.5|673
1706283600000|2024-01-26 15:40:00|14804.7|14804|14807.5|14806|14808.9|14807.6|14803.7|14802|631
1706283900000|2024-01-26 15:45:00|14807.2|14806.2|14810.8|14809.8|14812.4|14811.1|14805|14803.7|738
1706284200000|2024-01-26 15:50:00|14811.3|14810.3|14807.2|14806.2|14812.8|14811.3|14806.8|14805.8|695
1706284500000|2024-01-26 15:55:00|14807.1|14806.1|14808.6|14807.1|14812.2|14811.2|14806.1|14804.6|651
1706284800000|2024-01-26 16:00:00|14808.4|14807.7|14806.1|14805.4|14811.8|14810.8|14805.3|14804.3|536
1706285100000|2024-01-26 16:05:00|14806.2|14805.5|14801.2|14800.5|14809.2|14808.5|14800.8|14800.1|420
1706285400000|2024-01-26 16:10:00|14801.1|14800.4|14805.9|14805.2|14808.1|14807.4|14798.7|14798|351
1706285700000|2024-01-26 16:15:00|14805.8|14805.1|14799.5|14798.8|14806.3|14805.3|14799.5|14798.6|411
1706286000000|2024-01-26 16:20:00|14799.4|14798.7|14795.4|14794.4|14799.8|14798.8|14793.7|14792.7|494
1706286300000|2024-01-26 16:25:00|14795.3|14794.3|14791.1|14790.4|14798.6|14797.6|14790.5|14789.8|297
1706286600000|2024-01-26 16:30:00|14791.3|14790.6|14790.8|14790.1|14793.4|14792.7|14790.7|14790|229
1706286900000|2024-01-26 16:35:00|14790.9|14790.2|14794.4|14793.4|14794.8|14793.8|14790.4|14789.4|264
1706287200000|2024-01-26 16:40:00|14794.5|14793.7|14794.2|14793.2|14797.3|14796.1|14793.1|14792.4|327
1706287500000|2024-01-26 16:45:00|14794.5|14793|14794|14793|14795.9|14794.5|14791.9|14790.7|478
1706287800000|2024-01-26 16:50:00|14793.8|14792.8|14793.3|14792.6|14794.8|14793.8|14791.8|14791.1|287
1706288100000|2024-01-26 16:55:00|14793.4|14792.7|14795|14794.3|14796.2|14795.5|14792.2|14791.5|293
1706288400000|2024-01-26 17:00:00|14795.1|14794.4|14798.2|14797.5|14799|14797.6|14795.1|14794.4|291
1706288700000|2024-01-26 17:05:00|14798.1|14797.4|14799|14798.3|14800.2|14799.3|14796|14795.2|262
1706289000000|2024-01-26 17:10:00|14798.9|14798.2|14792.9|14791.9|14800.5|14799.8|14790.8|14789.8|413
1706289300000|2024-01-26 17:15:00|14793.1|14791.6|14792.8|14792.1|14795|14794.3|14790.7|14790|284
1706289600000|2024-01-26 17:20:00|14792.9|14792.2|14792|14791|14793.2|14792.5|14788.9|14788|251
1706289900000|2024-01-26 17:25:00|14792.2|14791.2|14794|14793.3|14796.1|14795.4|14792|14791|186
1706290200000|2024-01-26 17:30:00|14794.1|14793.4|14793.8|14793.1|14798.3|14797.6|14793.3|14792.3|229
1706290500000|2024-01-26 17:35:00|14793.7|14793|14796.2|14795.5|14798.2|14797.5|14793.7|14793|185
1706290800000|2024-01-26 17:40:00|14796.1|14795.4|14797.6|14796.6|14799.6|14798.9|14796.1|14795.4|224
1706291100000|2024-01-26 17:45:00|14797.7|14796.7|14800.7|14800|14800.9|14800.2|14797.1|14796.1|200
1706291400000|2024-01-26 17:50:00|14800.6|14799.9|14801.5|14800.8|14803.1|14802.1|14800.6|14799.9|199
1706291700000|2024-01-26 17:55:00|14801.6|14800.9|14799.6|14798.9|14803.4|14802.7|14798|14797.3|169
1706292000000|2024-01-26 18:00:00|14799.7|14799|14797.3|14796.6|14801.8|14801.1|14797.2|14796.5|197
1706292300000|2024-01-26 18:05:00|14796.9|14796.2|14799.3|14798.6|14799.4|14798.7|14796.7|14796|155
1706292600000|2024-01-26 18:10:00|14799.4|14798.7|14800.7|14800|14801.1|14800.4|14798.6|14797.9|98
1706292900000|2024-01-26 18:15:00|14800.6|14799.9|14802.7|14801.7|14804|14802.6|14799.5|14798.5|158
1706293200000|2024-01-26 18:20:00|14802.8|14801.8|14801|14800.3|14802.9|14801.9|14801|14800.3|115
1706293500000|2024-01-26 18:25:00|14801.3|14800.6|14802.7|14802|14803|14802.3|14799.6|14798.6|154
1706293800000|2024-01-26 18:30:00|14802.6|14801.9|14807.6|14806.9|14807.9|14807.2|14802.5|14801.8|186
1706294100000|2024-01-26 18:35:00|14807.5|14806.8|14810.2|14809.5|14810.5|14809.8|14807.3|14806.6|86
1706294400000|2024-01-26 18:40:00|14810.3|14809.6|14809.7|14809|14811.9|14811.2|14809.2|14808.5|164
1706294700000|2024-01-26 18:45:00|14809.8|14809.1|14812.9|14811.9|14813.6|14812.4|14809.6|14808.9|108
1706295000000|2024-01-26 18:50:00|14812.8|14811.8|14816.9|14816.2|14821.8|14820.1|14811.8|14810.8|263
1706295300000|2024-01-26 18:55:00|14816.7|14816|14814.6|14813.9|14817.4|14816.2|14814.1|14813.4|181
1706295600000|2024-01-26 19:00:00|14814.2|14813.5|14815.9|14815.2|14817.3|14816.1|14814|14813.3|174
1706295900000|2024-01-26 19:05:00|14815.8|14815.1|14813.8|14812.8|14816|14815.2|14812|14811|161
1706296200000|2024-01-26 19:10:00|14813.7|14812.7|14812.9|14811.9|14814.5|14813.5|14812.7|14811.7|120
1706296500000|2024-01-26 19:15:00|14812.8|14811.8|14813.7|14813|14813.8|14813.1|14811.1|14810.4|141
1706296800000|2024-01-26 19:20:00|14813.9|14813.2|14814.5|14813.8|14815.6|14814.9|14813.5|14812.8|111
1706297100000|2024-01-26 19:25:00|14814.4|14813.7|14816.1|14814.6|14816.6|14815.9|14814.1|14813.4|159
1706297400000|2024-01-26 19:30:00|14815.9|14814.9|14813.6|14812.6|14816.5|14815.2|14813.5|14812.5|141
1706297700000|2024-01-26 19:35:00|14813.5|14812.5|14812.9|14811.3|14814|14813|14811.7|14810.4|129
1706298000000|2024-01-26 19:40:00|14812.8|14811.2|14808.3|14807.3|14813|14811.7|14808|14807|181
1706298300000|2024-01-26 19:45:00|14808.1|14807.1|14806.2|14805.2|14808.4|14807.3|14805.7|14804.6|131
1706298600000|2024-01-26 19:50:00|14806.1|14805.1|14809|14808|14809.9|14808.9|14806|14804.7|194
1706298900000|2024-01-26 19:55:00|14809.2|14808.2|14810.3|14809.6|14811.5|14810.8|14807.7|14807|219
1706299200000|2024-01-26 20:00:00|14810.2|14809.5|14809|14808.3|14811.4|14810.7|14808.4|14807.7|209
1706299500000|2024-01-26 20:05:00|14808.9|14808.2|14810.6|14809.9|14811.2|14810.5|14808.8|14808.1|122
1706299800000|2024-01-26 20:10:00|14810.5|14809.8|14807.3|14806.3|14810.6|14809.9|14807.3|14806.3|136
1706300100000|2024-01-26 20:15:00|14807.2|14806.2|14806.3|14805.6|14808.4|14807.7|14805.7|14804.8|108
1706300400000|2024-01-26 20:20:00|14806.2|14805.5|14806.3|14805.6|14807.3|14806.6|14805.3|14804.6|117
1706300700000|2024-01-26 20:25:00|14806.2|14805.5|14806.3|14805.6|14806.8|14805.7|14805.6|14804|149
1706301000000|2024-01-26 20:30:00|14806.4|14805.4|14807.1|14806.4|14807.8|14807.1|14805.8|14805.1|124
1706301300000|2024-01-26 20:35:00|14807.2|14806.5|14806.9|14806.2|14807.7|14807|14806.4|14805.7|61
1706301600000|2024-01-26 20:40:00|14806.8|14806.1|14805.7|14805|14808.6|14807.9|14805.4|14804.7|134
1706301900000|2024-01-26 20:45:00|14805.8|14805.1|14808.2|14807.5|14808.3|14807.6|14805.5|14804.8|99
1706302200000|2024-01-26 20:50:00|14808.3|14807.6|14806.6|14805.9|14809.1|14808.4|14806.2|14805.5|171
1706302500000|2024-01-26 20:55:00|14806.5|14805.8|14808.1|14807.4|14809.3|14808.6|14806.1|14805.4|198
1706302800000|2024-01-26 21:00:00|14808.3|14807.3|14806.8|14806.1|14808.3|14807.3|14806.1|14804.7|120
1706303100000|2024-01-26 21:05:00|14806.7|14806|14807.1|14806.1|14807.6|14806.6|14806.4|14805.4|75
1706303400000|2024-01-26 21:10:00|14807.3|14806.3|14807.4|14806.4|14808.4|14807.4|14806.1|14805.1|67
1706303700000|2024-01-26 21:15:00|14807.3|14806.3|14812.5|14811.5|14812.5|14811.5|14807.3|14806.3|135
1706304000000|2024-01-26 21:20:00|14812.4|14811.4|14812.7|14811.7|14812.7|14811.7|14811.6|14810.8|65
1706304300000|2024-01-26 21:25:00|14812.9|14811.9|14812.8|14811.8|14813.1|14812.1|14811.8|14810.8|98
1706304600000|2024-01-26 21:30:00|14812.9|14811.9|14814|14813|14814.2|14813.2|14811.7|14810.7|78
1706304900000|2024-01-26 21:35:00|14813.9|14812.9|14814.6|14813.6|14815.4|14814.4|14813.5|14812.5|210
1706305200000|2024-01-26 21:40:00|14814.7|14813.7|14815.3|14814.3|14815.4|14814.4|14814|14813|208
1706305500000|2024-01-26 21:45:00|14815.2|14814.2|14815.6|14814.6|14816|14815|14814.8|14813.8|201
1706305800000|2024-01-26 21:50:00|14815.5|14814.5|14813.4|14812.4|14815.7|14814.7|14811.1|14809.1|374
1706306100000|2024-01-26 21:55:00|14813.9|14811.9|14819.3|14812.3|14822.1|14815.1|14810.1|14803.1|525
1706475600000|2024-01-28 21:00:00|14821.5|14809.5|14822.3|14810.3|14824.1|14812.1|14821.5|14809.5|5
1706475900000|2024-01-28 21:05:00|14818|14808.2|14817.8|14808.2|14818|14809.1|14817.7|14808.2|4
1706476200000|2024-01-28 21:10:00|14817.3|14810|14818.2|14808.4|14818.4|14810|14817.3|14808.4|4
1706476500000|2024-01-28 21:15:00|14817.8|14808.2|14817.8|14808.2|14820.9|14808.9|14817.8|14808.2|4
1706476800000|2024-01-28 21:20:00|14818.1|14808.4|14817.8|14808.2|14818.1|14808.4|14817.8|14808.2|3
1706477100000|2024-01-28 21:25:00|14821.6|14809.6|14821.6|14809.6|14821.6|14809.6|14817.8|14808.2|3
1706477700000|2024-01-28 21:35:00|14817.8|14808.2|14821.4|14809.4|14821.5|14809.5|14817.8|14808.2|8
1706478000000|2024-01-28 21:40:00|14821.2|14809.2|14817.8|14808.8|14821.4|14809.4|14817.8|14808.7|12
1706478300000|2024-01-28 21:45:00|14822.6|14810.6|14817|14811|14822.6|14813.6|14817|14810.6|7
1706478600000|2024-01-28 21:50:00|14819.3|14813.3|14819|14813|14819.3|14813.7|14813.9|14810|6
1706478900000|2024-01-28 21:55:00|14819.5|14812.5|14816.5|14809.5|14819.5|14812.5|14816.5|14809.5|2
1706479200000|2024-01-28 22:00:00|14820|14813|14813.3|14807.7|14820|14813|14812.8|14806.3|13
1706479500000|2024-01-28 22:05:00|14813.8|14807.4|14815.1|14808.1|14819.2|14812.2|14812.8|14806.9|30
1706479800000|2024-01-28 22:10:00|14815|14808|14815.4|14808.4|14815.4|14808.4|14814.3|14807.3|23
1706480100000|2024-01-28 22:15:00|14815|14808.1|14814.1|14808.3|14815.1|14808.3|14814|14807.1|39
1706480400000|2024-01-28 22:20:00|14814.2|14807.8|14813.4|14807.4|14814.3|14808.3|14813.2|14807.1|13
1706480700000|2024-01-28 22:25:00|14813.5|14807.5|14813.4|14807.5|14814.4|14808.3|14813.4|14807.3|16
1706481000000|2024-01-28 22:30:00|14813.7|14807.9|14814.9|14807.9|14816.3|14809.3|14813.2|14806.9|36
1706481300000|2024-01-28 22:35:00|14814.6|14807.6|14816.1|14809.1|14818.4|14811.4|14814|14807|24
1706481600000|2024-01-28 22:40:00|14814.8|14808.2|14814.4|14808.7|14817|14810|14814.4|14808.2|19
1706481900000|2024-01-28 22:45:00|14814.3|14808.6|14816|14809|14817.1|14810.1|14813.8|14808|33
1706482200000|2024-01-28 22:50:00|14813.7|14808.6|14816.6|14809.6|14817.4|14810.4|14813.5|14808.6|16
1706482500000|2024-01-28 22:55:00|14813.9|14808.9|14814.4|14807.4|14816.6|14809.6|14810|14803|54
1706482800000|2024-01-28 23:00:00|14815.3|14808.3|14810.3|14804.2|14815.5|14808.5|14808.3|14803.4|247
1706483100000|2024-01-28 23:05:00|14809.8|14804.7|14809.4|14806.2|14811.8|14807.1|14808.4|14804.7|151
1706483400000|2024-01-28 23:10:00|14809.3|14806.4|14815|14810.2|14817|14811.2|14809|14806.1|207
1706483700000|2024-01-28 23:15:00|14815.4|14810.3|14811.6|14809|14818.6|14815.5|14811.5|14808.9|563
1706484000000|2024-01-28 23:20:00|14811.7|14809.1|14807.9|14804.8|14811.9|14809.2|14807.4|14804.6|556
1706484300000|2024-01-28 23:25:00|14807.8|14804.9|14804.9|14802|14808.1|14805.3|14804|14801.4|352
1706484600000|2024-01-28 23:30:00|14805|14802.1|14812.5|14809.9|14812.8|14810.3|14804.1|14801.8|306
1706484900000|2024-01-28 23:35:00|14812|14809.1|14816.6|14814.3|14818.3|14815.8|14811.7|14809|285
1706485200000|2024-01-28 23:40:00|14816.5|14814.4|14817.9|14816.9|14819|14816.9|14816.3|14814.2|124
1706485500000|2024-01-28 23:45:00|14818|14817|14815.2|14813.1|14818|14817|14811|14808.7|351
1706485800000|2024-01-28 23:50:00|14815.1|14813.2|14811.9|14810|14815.6|14813.6|14811.4|14809.3|213
1706486100000|2024-01-28 23:55:00|14812|14810.1|14819.5|14817.5|14819.7|14818.3|14811.5|14809.4|288
1706486400000|2024-01-29 00:00:00|14819.2|14817.3|14822|14820.3|14824.3|14823|14817.6|14816.1|419
1706486700000|2024-01-29 00:05:00|14821.8|14820.1|14819.1|14818.1|14823.9|14822.9|14817.8|14816.8|260
1706487000000|2024-01-29 00:10:00|14819.2|14818.2|14825.8|14824.8|14826.2|14825.2|14817.1|14816.1|221
1706487300000|2024-01-29 00:15:00|14825.7|14824.7|14824.5|14823.8|14826.8|14825.8|14820.6|14818.9|362
1706487600000|2024-01-29 00:20:00|14824.6|14823.9|14825.1|14824.1|14825.9|14825|14821.8|14820.8|198
1706487900000|2024-01-29 00:25:00|14825.2|14824.2|14830.2|14829.2|14831.5|14830.5|14825.1|14824.1|325
1706488200000|2024-01-29 00:30:00|14830.5|14829|14830.6|14829|14834.3|14833.2|14829.8|14828.3|364
1706488500000|2024-01-29 00:35:00|14830.3|14829.3|14831|14829.4|14833|14832|14829.6|14828.7|240
1706488800000|2024-01-29 00:40:00|14831.3|14829.3|14830.3|14828.7|14832.4|14831.4|14828.2|14826.9|266
1706489100000|2024-01-29 00:45:00|14830.2|14828.6|14823.9|14823.2|14830.2|14828.6|14821.1|14820.1|387
1706489400000|2024-01-29 00:50:00|14824|14823.3|14822|14820.5|14825.2|14824.5|14819.6|14818.7|545
1706489700000|2024-01-29 00:55:00|14821.9|14820.3|14821.5|14820.8|14824.7|14824|14819.8|14819.1|395
1706490000000|2024-01-29 01:00:00|14821.4|14820.7|14813.8|14813.1|14821.6|14820.7|14811.8|14811.1|404
1706490300000|2024-01-29 01:05:00|14813.7|14813|14816.2|14814.4|14816.2|14814.5|14807.4|14806.2|385
1706490600000|2024-01-29 01:10:00|14816.3|14814.5|14814.5|14812.7|14817.3|14815.5|14813.6|14812|385
1706490900000|2024-01-29 01:15:00|14814.4|14812.6|14818.2|14816.7|14818.9|14817.9|14813.2|14811.4|298
1706491200000|2024-01-29 01:20:00|14818.3|14816.8|14812.7|14811.1|14819.3|14818.2|14812.2|14811|259
1706491500000|2024-01-29 01:25:00|14812.8|14811|14810.1|14809.4|14813|14811.3|14809.6|14808.5|263
1706491800000|2024-01-29 01:30:00|14809.8|14809.1|14807|14805.3|14809.8|14809.1|14805.2|14804.1|318
1706492100000|2024-01-29 01:35:00|14807.1|14805|14804.3|14802.6|14808.7|14807.6|14803.7|14802.6|324
1706492400000|2024-01-29 01:40:00|14804|14802.7|14808.5|14806.8|14808.6|14807.2|14803.2|14802.4|301
1706492700000|2024-01-29 01:45:00|14808.6|14807.1|14810.5|14809.5|14811.7|14810.2|14808|14806.8|273
1706493000000|2024-01-29 01:50:00|14810.7|14809.7|14810.5|14809.8|14812|14810.2|14808.4|14807.7|217
1706493300000|2024-01-29 01:55:00|14810.8|14810.1|14813.6|14812.9|14814.7|14813.7|14810.5|14809.8|237
1706493600000|2024-01-29 02:00:00|14813.7|14813|14822.7|14821|14825.5|14824.4|14813.6|14812.5|414
1706493900000|2024-01-29 02:05:00|14822.6|14820.9|14823.1|14822.4|14826|14824.9|14821.2|14819.6|337
1706494200000|2024-01-29 02:10:00|14823.2|14822.5|14822|14821.3|14824.3|14823.6|14820.9|14819.6|210
1706494500000|2024-01-29 02:15:00|14821.9|14821.2|14822.7|14821.7|14824.4|14823.7|14821.1|14820.2|148
1706494800000|2024-01-29 02:20:00|14822.8|14821.8|14820.7|14820|14823.8|14822.8|14820.2|14819.3|179
1706495100000|2024-01-29 02:25:00|14820.6|14819.9|14817.6|14816.9|14821|14820.3|14816.9|14816.2|152
1706495400000|2024-01-29 02:30:00|14817.7|14817|14817|14816.3|14819.4|14818|14816.5|14815.8|108
1706495700000|2024-01-29 02:35:00|14817.1|14816.4|14814.7|14813.2|14818.1|14817.4|14812.6|14811.9|186
1706496000000|2024-01-29 02:40:00|14814.5|14813.5|14815.1|14814.4|14815.7|14814.8|14812.9|14812.2|139
1706496300000|2024-01-29 02:45:00|14815|14814.3|14817.4|14815.8|14818.6|14817|14815|14814.3|215
1706496600000|2024-01-29 02:50:00|14817.2|14816.2|14815.9|14814.2|14817.4|14816.2|14813.7|14812.7|154
1706496900000|2024-01-29 02:55:00|14815.8|14814.1|14812.8|14812.1|14816.1|14814.5|14812.6|14811.7|161
1706497200000|2024-01-29 03:00:00|14812.7|14812|14812.7|14812|14814.7|14813.1|14811.7|14810.5|139
1706497500000|2024-01-29 03:05:00|14812.4|14811.7|14811.7|14810.2|14813.1|14812.4|14811.3|14810.2|89
1706497800000|2024-01-29 03:10:00|14811.8|14810.4|14811.4|14810.7|14812.1|14811.4|14810.3|14809.6|129
1706498100000|2024-01-29 03:15:00|14811.2|14810.5|14815.1|14813.5|14815.5|14813.9|14809.7|14808.7|131
1706498400000|2024-01-29 03:20:00|14814.8|14813.8|14815|14813.3|14819.4|14818.3|14814.6|14813.2|213
1706498700000|2024-01-29 03:25:00|14814.9|14813.1|14817.5|14816.8|14817.6|14816.9|14814.8|14813.1|119
1706499000000|2024-01-29 03:30:00|14817.4|14816.7|14816.9|14815.3|14819|14818|14816.1|14814.8|136
1706499300000|2024-01-29 03:35:00|14816.7|14815.4|14818.3|14817.3|14819.1|14818|14816.6|14815.4|169
1706499600000|2024-01-29 03:40:00|14818.2|14817.2|14818.1|14817.1|14819.2|14818|14817.8|14816.8|62
1706499900000|2024-01-29 03:45:00|14818|14817|14816.1|14815.4|14818|14817|14814.3|14813.3|105
1706500200000|2024-01-29 03:50:00|14815.8|14815.1|14814.5|14813.8|14817.1|14816.4|14813.3|14812.3|102
1706500500000|2024-01-29 03:55:00|14814.4|14813.7|14814.4|14813.4|14815|14813.8|14813|14812|157
1706500800000|2024-01-29 04:00:00|14813.8|14812.8|14809.4|14807.9|14813.8|14812.8|14808.8|14807.2|146
1706501100000|2024-01-29 04:05:00|14809.5|14808|14805.1|14803.5|14811|14809.3|14804.7|14803.5|212
1706501400000|2024-01-29 04:10:00|14805.3|14803.7|14809.1|14807.5|14809.8|14808.3|14805|14803.5|201
1706501700000|2024-01-29 04:15:00|14809.6|14807.6|14809.3|14808.3|14810.9|14809.7|14808.8|14807.5|132
1706502000000|2024-01-29 04:20:00|14809.2|14808.2|14807.2|14806.5|14809.2|14808.3|14807.1|14806.2|104
1706502300000|2024-01-29 04:25:00|14807.1|14806.4|14806.3|14804.7|14807.5|14806.6|14804.9|14803.7|152
1706502600000|2024-01-29 04:30:00|14806.4|14804.8|14809.7|14807.9|14809.7|14808|14805.8|14804.5|107
1706502900000|2024-01-29 04:35:00|14809.9|14808.1|14807.7|14806|14810.6|14809.2|14807|14805.6|170
1706503200000|2024-01-29 04:40:00|14807.6|14805.8|14803.3|14801.7|14808|14806.6|14800|14798.9|224
1706503500000|2024-01-29 04:45:00|14803.2|14801.6|14804.8|14803.2|14805.2|14803.8|14802.8|14801.5|181
1706503800000|2024-01-29 04:50:00|14805.1|14804.1|14806.4|14805.7|14807.4|14806.3|14804.9|14803.2|178
1706504100000|2024-01-29 04:55:00|14807.3|14806.6|14807.2|14806.5|14808.8|14807.9|14806.7|14805.7|101
1706504400000|2024-01-29 05:00:00|14807.3|14806.6|14806.9|14806.2|14808.6|14807.9|14805.9|14805.2|125
1706504700000|2024-01-29 05:05:00|14807.2|14806.5|14808.3|14807.6|14809.1|14808.4|14806.3|14805.6|113
1706505000000|2024-01-29 05:10:00|14808.6|14807.9|14808.1|14807.4|14810.2|14809.5|14808|14807.3|85
1706505300000|2024-01-29 05:15:00|14808.2|14807.5|14806.3|14805.6|14808.2|14807.5|14802.3|14801.5|205
1706505600000|2024-01-29 05:20:00|14806.1|14805.4|14804.7|14804|14807.8|14806.2|14802.4|14801.4|182
1706505900000|2024-01-29 05:25:00|14804.8|14804.1|14806.2|14805.2|14807.6|14806.6|14804.8|14804.1|154
1706506200000|2024-01-29 05:30:00|14806.3|14805.3|14807.2|14806.2|14808.1|14807.1|14805.8|14804.8|160
1706506500000|2024-01-29 05:35:00|14807|14806|14809.3|14808.6|14810.8|14809.7|14806.8|14805.7|263
1706506800000|2024-01-29 05:40:00|14809.4|14808.7|14808|14807|14810.7|14809.7|14807.8|14806.8|197
1706507100000|2024-01-29 05:45:00|14808.2|14807.2|14809.4|14808.4|14810.5|14809.5|14807.7|14806.7|180
1706507400000|2024-01-29 05:50:00|14809.3|14808.3|14808.6|14807.6|14810.1|14809.1|14808|14807|136
1706507700000|2024-01-29 05:55:00|14808.5|14807.5|14803.5|14802.8|14808.5|14807.5|14803.5|14802.6|207
1706508000000|2024-01-29 06:00:00|14803.4|14802.7|14807.1|14805.5|14808.1|14806.4|14801.9|14800.9|291
1706508300000|2024-01-29 06:05:00|14807|14805.3|14798.3|14797.3|14807.5|14806.1|14798|14797|276
1706508600000|2024-01-29 06:10:00|14798.5|14797.5|14795.8|14794.8|14800.3|14799.6|14795.3|14794.3|176
1706508900000|2024-01-29 06:15:00|14795.7|14794.7|14791.2|14790.2|14796.2|14795.2|14790.9|14789.7|281
1706509200000|2024-01-29 06:20:00|14791.4|14790.4|14797.7|14796.7|14797.9|14796.7|14790.3|14789.3|281
1706509500000|2024-01-29 06:25:00|14797.6|14796.6|14793.2|14792.5|14799|14797.9|14792.8|14792|188
1706509800000|2024-01-29 06:30:00|14793.8|14793.1|14795.2|14794.5|14796.5|14795.6|14792.7|14791.8|151
1706510100000|2024-01-29 06:35:00|14795.3|14794.6|14795.9|14794.9|14798.2|14796.8|14794.5|14793.1|222
1706510400000|2024-01-29 06:40:00|14796.2|14794.6|14792.3|14791.6|14798|14796.3|14791.8|14790.6|223
1706510700000|2024-01-29 06:45:00|14792|14791.3|14791.5|14789.9|14792.4|14791.3|14789|14788.3|240
1706511000000|2024-01-29 06:50:00|14791.6|14790|14793.3|14791.8|14793.9|14792.9|14790.9|14789.7|226
1706511300000|2024-01-29 06:55:00|14793.5|14792|14789.7|14789|14793.5|14792.2|14788.5|14787.3|248
1706511600000|2024-01-29 07:00:00|14790.1|14789.4|14786.8|14785.8|14790.1|14789.4|14784.4|14783.7|627
1706511900000|2024-01-29 07:05:00|14787|14786|14787.3|14786.3|14788.6|14787.4|14784.8|14783.5|460
1706512200000|2024-01-29 07:10:00|14787.2|14786.2|14783.7|14783|14791|14790|14783|14782|576
1706512500000|2024-01-29 07:15:00|14783.3|14782.6|14781|14780|14784.4|14783.2|14779|14777.7|581
1706512800000|2024-01-29 07:20:00|14780.9|14779.9|14783.1|14782.1|14784.6|14783.6|14779.9|14778.9|355
1706513100000|2024-01-29 07:25:00|14783.2|14782.2|14782.5|14781.8|14786.6|14785.6|14782|14781|352
1706513400000|2024-01-29 07:30:00|14782.6|14781.9|14781.4|14780.7|14785.3|14784.2|14781.1|14780.4|391
1706513700000|2024-01-29 07:35:00|14781.5|14780.8|14779.4|14778.4|14783.2|14782.5|14776.9|14775.9|447
1706514000000|2024-01-29 07:40:00|14779.9|14778.9|14777.9|14776.9|14780.9|14780.2|14776.3|14775.5|377
1706514300000|2024-01-29 07:45:00|14777.8|14776.8|14778.9|14777.9|14779.8|14778.8|14775.9|14774.9|448
1706514600000|2024-01-29 07:50:00|14778.6|14777.6|14783|14782.3|14784.6|14783.6|14778.6|14777.6|428
1706514900000|2024-01-29 07:55:00|14783.1|14782.4|14781.3|14779.8|14786.5|14785.8|14778.6|14777.6|514
1706515200000|2024-01-29 08:00:00|14781|14779.3|14775.1|14773.6|14784.2|14782.7|14772.7|14771.1|749
1706515500000|2024-01-29 08:05:00|14775.3|14773.7|14781.6|14780.9|14781.9|14781|14774.8|14773.4|517
1706515800000|2024-01-29 08:10:00|14781.7|14781|14786|14785.3|14787|14785.4|14780.9|14780.2|528
1706516100000|2024-01-29 08:15:00|14785.9|14785.2|14787.5|14786.8|14788|14787.3|14783.5|14782.1|505
1706516400000|2024-01-29 08:20:00|14787.6|14786.9|14787.9|14787.2|14790.6|14789.9|14786.1|14785.3|407
1706516700000|2024-01-29 08:25:00|14788.1|14787.4|14788.4|14787.7|14790.2|14789.5|14785.6|14784.9|369
1706517000000|2024-01-29 08:30:00|14788|14787.3|14783.2|14782.2|14791.8|14790.3|14782.9|14781.9|577
1706517300000|2024-01-29 08:35:00|14783.3|14782.3|14784|14783.3|14785.3|14784.3|14780.3|14779.4|451
1706517600000|2024-01-29 08:40:00|14784.1|14783.4|14781.6|14780.9|14786.9|14786.2|14781.5|14780.4|311
1706517900000|2024-01-29 08:45:00|14781.7|14781|14790.6|14789.1|14791.5|14789.8|14781.3|14780.6|447
1706518200000|2024-01-29 08:50:00|14790.9|14789.4|14787.2|14786.5|14791.4|14790.1|14786.1|14785.4|384
1706518500000|2024-01-29 08:55:00|14787.3|14786.6|14788.5|14787.8|14790.5|14789.2|14785.1|14784.4|349
1706518800000|2024-01-29 09:00:00|14788.6|14787.9|14784.7|14783|14791.9|14790.5|14783.3|14781.7|561
1706519100000|2024-01-29 09:05:00|14784.3|14782.7|14784.8|14783.1|14787.2|14785.9|14783.7|14782.6|789
1706519400000|2024-01-29 09:10:00|14784.7|14782.6|14785.1|14784.1|14788|14787.3|14782.4|14780.6|450
1706519700000|2024-01-29 09:15:00|14785.4|14783.8|14777.1|14776.1|14787.7|14786.7|14776.1|14775.1|548
1706520000000|2024-01-29 09:20:00|14776.8|14775.8|14778.4|14777.7|14780.4|14779.4|14776|14775|676
1706520300000|2024-01-29 09:25:00|14778.5|14777.8|14779.9|14778.3|14782.7|14781.7|14777.6|14776.2|538
1706520600000|2024-01-29 09:30:00|14779.8|14778.4|14779.3|14778.6|14781.2|14780.2|14776.3|14775.3|567
1706520900000|2024-01-29 09:35:00|14779.4|14778.7|14776.4|14775.4|14780|14779.3|14774.5|14773.5|389
1706521200000|2024-01-29 09:40:00|14776.3|14775.3|14776.4|14775.4|14777.9|14776.9|14774.5|14773.7|325
1706521500000|2024-01-29 09:45:00|14776.7|14775.7|14773.8|14773.1|14779.3|14778|14772.1|14771.4|317
1706521800000|2024-01-29 09:50:00|14773.6|14772.9|14771.9|14770.9|14775.5|14774.8|14771.6|14770.7|237
1706522100000|2024-01-29 09:55:00|14772|14771|14775|14774|14776.5|14775.3|14771.6|14770.7|212
1706522400000|2024-01-29 10:00:00|14774.9|14773.9|14775.9|14774.9|14780|14779|14773.9|14772.9|392
1706522700000|2024-01-29 10:05:00|14776.3|14775.3|14780.6|14779.6|14781.4|14780.7|14775.8|14774.8|283
1706523000000|2024-01-29 10:10:00|14780.7|14779.7|14780.1|14779.4|14782.4|14781.5|14779|14777.9|236
1706523300000|2024-01-29 10:15:00|14780.5|14779.8|14783.7|14783|14784.1|14783.2|14780.5|14779.8|198
1706523600000|2024-01-29 10:20:00|14783.6|14782.9|14782.2|14781.5|14785|14784.2|14781.2|14780.5|175
1706523900000|2024-01-29 10:25:00|14782.4|14781.7|14785.9|14784.9|14787|14785.4|14781.6|14780.9|218
1706524200000|2024-01-29 10:30:00|14785.6|14784.6|14783.2|14782.5|14785.9|14784.9|14782.4|14781.7|196
1706524500000|2024-01-29 10:35:00|14783.4|14782.7|14778.4|14776.9|14783.4|14782.7|14778.1|14776.5|352
1706524800000|2024-01-29 10:40:00|14778.5|14776.8|14778.1|14776|14779|14777.7|14776.6|14775.6|376
1706525100000|2024-01-29 10:45:00|14778|14775.4|14775.6|14774.9|14778|14776.5|14775.1|14774.4|208
1706525400000|2024-01-29 10:50:00|14775.7|14775|14780.8|14779.1|14781.5|14780.4|14775.1|14773.7|295
1706525700000|2024-01-29 10:55:00|14780.7|14778.7|14783.6|14782|14784.5|14783.8|14780.4|14778.7|352
1706526000000|2024-01-29 11:00:00|14783.5|14782.5|14782.2|14781.5|14783.8|14782.7|14780.1|14779.4|242
1706526300000|2024-01-29 11:05:00|14781.9|14781.2|14780.5|14779|14782.4|14781.7|14778.7|14778|263
1706526600000|2024-01-29 11:10:00|14780.4|14778.9|14781.8|14781.1|14782.9|14781.9|14780.4|14778.8|270
1706526900000|2024-01-29 11:15:00|14781.7|14781|14786.7|14786|14786.7|14786|14781.7|14781|212
1706527200000|2024-01-29 11:20:00|14786.6|14785.9|14789.1|14788.1|14789.6|14788.2|14786.6|14785.6|224
1706527500000|2024-01-29 11:25:00|14789|14788|14787.8|14786.8|14789.4|14788.1|14787|14785.9|167
1706527800000|2024-01-29 11:30:00|14787.6|14786.6|14785.4|14784.7|14787.9|14787.2|14784.7|14784|127
1706528100000|2024-01-29 11:35:00|14785.2|14784.5|14785.5|14784.8|14787.2|14786|14784.3|14783.3|221
1706528400000|2024-01-29 11:40:00|14785.4|14784.7|14787.8|14786.8|14787.9|14786.8|14785.4|14784.3|247
1706528700000|2024-01-29 11:45:00|14788.1|14786.6|14790.1|14789.4|14791.6|14790.3|14787.8|14786.6|265
1706529000000|2024-01-29 11:50:00|14790.2|14789.5|14791|14790.3|14793.3|14791.9|14790.2|14789.1|184
1706529300000|2024-01-29 11:55:00|14791.1|14790.4|14788|14787.3|14793.2|14792.5|14787.1|14786.1|161
1706529600000|2024-01-29 12:00:00|14787.9|14787.2|14788.8|14787.8|14790.1|14789.1|14787.1|14786.4|170
1706529900000|2024-01-29 12:05:00|14788.7|14787.7|14787.9|14787.2|14790.2|14789.2|14787.7|14786.8|136
1706530200000|2024-01-29 12:10:00|14787.8|14787.1|14790.5|14789.5|14791.7|14790.7|14787.8|14787.1|158
1706530500000|2024-01-29 12:15:00|14789.5|14788.5|14788.8|14788.1|14794.5|14793.8|14788.1|14787.4|263
1706530800000|2024-01-29 12:20:00|14788.7|14788|14785.7|14785|14789|14788.2|14784.5|14783.2|284
1706531100000|2024-01-29 12:25:00|14785.6|14784.9|14790|14789.3|14790.9|14789.8|14785.3|14783.8|272
1706531400000|2024-01-29 12:30:00|14790.1|14789.4|14790.7|14789.1|14791.5|14790.5|14786.9|14785.9|163
1706531700000|2024-01-29 12:35:00|14790.9|14789.2|14788.4|14786.9|14792.4|14791.7|14788|14786.5|228
1706532000000|2024-01-29 12:40:00|14789|14787.3|14789.3|14788.3|14790.2|14788.7|14786.7|14785.5|207
1706532300000|2024-01-29 12:45:00|14789|14788|14793.9|14792.9|14794.2|14792.9|14787.3|14786.3|271
1706532600000|2024-01-29 12:50:00|14794|14793|14797.9|14796.3|14797.9|14796.4|14793.9|14792.7|394
1706532900000|2024-01-29 12:55:00|14798|14796.4|14797.6|14796.6|14799.9|14798.5|14796.8|14795.8|408
1706533200000|2024-01-29 13:00:00|14797.7|14796.7|14797.7|14797|14799.2|14798.5|14794.4|14793.4|414
1706533500000|2024-01-29 13:05:00|14798.2|14797.5|14795.7|14795|14799.1|14798.4|14795.6|14794.7|238
1706533800000|2024-01-29 13:10:00|14795.8|14795.1|14799.4|14798.7|14800.8|14799.9|14795.7|14795|229
1706534100000|2024-01-29 13:15:00|14799.3|14798.6|14805.7|14804.2|14805.8|14804.5|14798.6|14797.6|300
1706534400000|2024-01-29 13:20:00|14805.8|14804.3|14803.7|14803|14809.8|14808.8|14803.4|14802.7|547
1706534700000|2024-01-29 13:25:00|14803.6|14802.9|14797.9|14797.2|14804.6|14803.9|14797.6|14796.6|418
1706535000000|2024-01-29 13:30:00|14798.2|14797.5|14793.2|14791.6|14799.8|14799.1|14790.2|14789.2|566
1706535300000|2024-01-29 13:35:00|14793|14791.7|14795.8|14794.8|14797.7|14796.4|14792.6|14791.6|653
1706535600000|2024-01-29 13:40:00|14795.9|14794.9|14792.5|14791.5|14797.6|14796.1|14791.4|14789.9|564
1706535900000|2024-01-29 13:45:00|14792.4|14791.4|14795.1|14793.5|14795.2|14794.1|14788.9|14788.2|525
1706536200000|2024-01-29 13:50:00|14795|14793.4|14797.1|14796.1|14798.3|14797.3|14793.3|14791.9|456
1706536500000|2024-01-29 13:55:00|14797.3|14796.3|14798|14797|14799.2|14798.2|14794.4|14793.4|456
1706536800000|2024-01-29 14:00:00|14798.1|14797.1|14798.9|14797.9|14801.6|14800.5|14796.8|14795.8|437
1706537100000|2024-01-29 14:05:00|14798.6|14797.6|14792.5|14791.5|14799|14797.6|14792|14790.7|419
1706537400000|2024-01-29 14:10:00|14792.6|14791.6|14798.4|14797.7|14799.3|14798.3|14790.4|14789.4|390
1706537700000|2024-01-29 14:15:00|14798.1|14797.4|14797.7|14796.7|14801.1|14800.4|14796.5|14795.5|363
1706538000000|2024-01-29 14:20:00|14797.8|14796.8|14802.3|14800.8|14802.6|14801.9|14797.3|14796.3|335
1706538300000|2024-01-29 14:25:00|14802.2|14801.2|14804|14803|14805|14804.2|14801.6|14799.9|338
1706538600000|2024-01-29 14:30:00|14804.1|14803.1|14802.5|14801.8|14805.7|14804.8|14802|14800.7|602
1706538900000|2024-01-29 14:35:00|14802.6|14801.9|14793.2|14792.5|14802.7|14802|14793.1|14792.4|518
1706539200000|2024-01-29 14:40:00|14792.9|14792.2|14795.5|14794.5|14795.7|14795|14792.1|14791.4|402
1706539500000|2024-01-29 14:45:00|14795.4|14794.4|14800.7|14799.7|14800.7|14800|14795.4|14794.4|462
1706539800000|2024-01-29 14:50:00|14800.6|14799.9|14794.4|14793.7|14801.5|14800.8|14794.3|14792.9|331
1706540100000|2024-01-29 14:55:00|14794.7|14794|14794|14792.4|14795.1|14794|14790.2|14789.4|487
1706540400000|2024-01-29 15:00:00|14793.9|14792.5|14797.9|14796.9|14800.4|14799.4|14793.9|14792.5|467
1706540700000|2024-01-29 15:05:00|14797.8|14796.8|14787.2|14786.2|14799.1|14798.1|14787.1|14786.1|480
1706541000000|2024-01-29 15:10:00|14786.9|14785.9|14786|14785.3|14791|14790.3|14785.8|14785.1|379
1706541300000|2024-01-29 15:15:00|14785.9|14785.2|14788.4|14786.8|14788.4|14786.8|14782.6|14781.2|419
1706541600000|2024-01-29 15:20:00|14788.2|14786.6|14789.6|14788.9|14790.9|14790.2|14787.6|14786.6|349
1706541900000|2024-01-29 15:25:00|14790.1|14789.4|14787.9|14787.2|14793.3|14792.3|14787.1|14786.4|340
1706542200000|2024-01-29 15:30:00|14788.1|14787.4|14780.6|14778.9|14788.5|14787.8|14776.6|14775.9|825
1706542500000|2024-01-29 15:35:00|14780.8|14779.2|14782|14781.3|14787.4|14786.4|14780.6|14779.2|425
1706542800000|2024-01-29 15:40:00|14781.7|14781|14776.6|14775.9|14781.7|14781|14775.6|14774.9|432
1706543100000|2024-01-29 15:45:00|14776.7|14776|14777.7|14777|14779.5|14778.8|14774.5|14773.8|482
1706543400000|2024-01-29 15:50:00|14777.8|14777.1|14771.9|14770.3|14778.2|14777.2|14768.6|14767.4|529
1706543700000|2024-01-29 15:55:00|14772.1|14770.4|14767.2|14766.2|14772.2|14771.2|14762.9|14761.9|942
1706544000000|2024-01-29 16:00:00|14767.1|14766.4|14768.6|14767.9|14771.9|14771.1|14765.5|14764.5|662
1706544300000|2024-01-29 16:05:00|14768.3|14767.6|14765.1|14764.4|14771.7|14771|14762.8|14761.5|495
1706544600000|2024-01-29 16:10:00|14765|14764.3|14764.3|14763.3|14768.7|14767.5|14761.5|14760.5|478
1706544900000|2024-01-29 16:15:00|14764.4|14763.4|14770.8|14769.8|14771.6|14770.6|14764.1|14763.1|460
1706545200000|2024-01-29 16:20:00|14771.1|14769.6|14772.8|14771.8|14774.5|14773.6|14770.9|14769.6|332
1706545500000|2024-01-29 16:25:00|14773|14771.5|14767.3|14766.6|14773|14771.8|14764.1|14762.4|379
1706545800000|2024-01-29 16:30:00|14767.2|14766.5|14768.8|14767.8|14771.1|14770.1|14766.6|14765.9|300
1706546100000|2024-01-29 16:35:00|14768.9|14767.9|14771.1|14770.1|14773.6|14772.4|14768.7|14767.5|282
1706546400000|2024-01-29 16:40:00|14771|14770|14764.7|14763.7|14772.1|14771.1|14764.5|14763.5|190
1706546700000|2024-01-29 16:45:00|14764.6|14763.6|14763.2|14762.5|14766.3|14765.2|14759.7|14758.8|345
1706547000000|2024-01-29 16:50:00|14763.1|14762.4|14765.4|14764.7|14766.3|14765.3|14761.8|14760.8|353
1706547300000|2024-01-29 16:55:00|14765.5|14764.8|14766|14764.5|14767.9|14766.8|14764.7|14763.4|341
1706547600000|2024-01-29 17:00:00|14766.2|14764.4|14767.1|14766.4|14767.1|14766.4|14762.4|14761.7|311
1706547900000|2024-01-29 17:05:00|14766.9|14766.2|14769.9|14769.2|14770.1|14769.2|14765.6|14764.5|255
1706548200000|2024-01-29 17:10:00|14769.8|14769.1|14769.1|14768.1|14770.1|14769.2|14767.3|14766.1|194
1706548500000|2024-01-29 17:15:00|14769.5|14768.5|14765.3|14764.3|14770.5|14769.8|14764.3|14763.6|208
1706548800000|2024-01-29 17:20:00|14765.5|14764|14765.6|14764.6|14767.7|14766.4|14764.4|14763.3|276
1706549100000|2024-01-29 17:25:00|14765.7|14764.7|14764.1|14763.4|14767.3|14766.6|14763|14761.6|171
1706549400000|2024-01-29 17:30:00|14763.5|14762.8|14761.8|14761.1|14763.5|14762.8|14760.1|14759.4|135
1706549700000|2024-01-29 17:35:00|14761.7|14761|14762|14761|14763.1|14762.4|14759.5|14758.3|122
1706550000000|2024-01-29 17:40:00|14761.9|14760.9|14763.6|14762|14763.7|14762|14759.4|14758|251
1706550300000|2024-01-29 17:45:00|14763.5|14761.5|14763.7|14762.7|14764|14762.7|14761.2|14759.9|198
1706550600000|2024-01-29 17:50:00|14763.8|14762.8|14762.7|14761.1|14765.4|14764.5|14762.4|14761|249
1706550900000|2024-01-29 17:55:00|14762.9|14761.3|14766.9|14765.3|14766.9|14765.4|14762.6|14761.3|192
1706551200000|2024-01-29 18:00:00|14766.8|14765.4|14768.7|14767.7|14770.2|14769.1|14765.7|14764.5|224
1706551500000|2024-01-29 18:05:00|14768.8|14767.8|14768.2|14767.5|14770.8|14769.5|14767.1|14766.2|201
1706551800000|2024-01-29 18:10:00|14768.1|14767.4|14766.2|14765.5|14769.2|14768.2|14765.9|14765.2|196
1706552100000|2024-01-29 18:15:00|14766.3|14765.6|14766.2|14765.2|14767.7|14767|14764.3|14763.3|256
1706552400000|2024-01-29 18:20:00|14766.3|14765.3|14765.5|14764.5|14767.8|14766.8|14764.6|14763.6|163
1706552700000|2024-01-29 18:25:00|14765.6|14764.6|14763.5|14762.5|14767.5|14766.2|14763.4|14762.4|170
1706553000000|2024-01-29 18:30:00|14763.4|14762.4|14764.2|14763.2|14764.4|14763.3|14759.4|14758|187
1706553300000|2024-01-29 18:35:00|14764.4|14762.9|14763.9|14762.9|14765.5|14764.3|14761.1|14760.4|94
1706553600000|2024-01-29 18:40:00|14764.1|14763.1|14762|14761.3|14764.4|14763.2|14761.1|14760.1|200
1706553900000|2024-01-29 18:45:00|14761.8|14761.1|14764.7|14763.7|14765|14764|14759.5|14758.5|208
1706554200000|2024-01-29 18:50:00|14764.9|14763.9|14770|14769.3|14772|14771|14764.1|14763.1|219
1706554500000|2024-01-29 18:55:00|14770.1|14769.4|14767.6|14766.9|14770.7|14769.7|14766.4|14765.7|85
1706554800000|2024-01-29 19:00:00|14767.7|14766.7|14766.2|14765.2|14770.2|14768.8|14764|14762.6|269
1706555100000|2024-01-29 19:05:00|14766.5|14765.5|14762.4|14761.4|14766.8|14765.7|14762.4|14761.2|194
1706555400000|2024-01-29 19:10:00|14762.3|14761.3|14762.4|14761.4|14762.6|14761.5|14759.1|14758.4|209
1706555700000|2024-01-29 19:15:00|14762.3|14761.3|14763.3|14762.3|14765.7|14765|14761.2|14760.2|200
1706556000000|2024-01-29 19:20:00|14763.1|14762.1|14765.6|14764.9|14767.6|14766.9|14762.8|14761.8|157
1706556300000|2024-01-29 19:25:00|14765.5|14764.8|14765.2|14764.5|14766.8|14765.8|14763.9|14762.9|123
1706556600000|2024-01-29 19:30:00|14765.1|14764.4|14764|14763|14766.2|14765.5|14762.8|14762.1|109
1706556900000|2024-01-29 19:35:00|14764.1|14763.1|14762.1|14761.1|14764.7|14763.5|14762|14761.1|95
1706557200000|2024-01-29 19:40:00|14762.2|14761.2|14764.1|14763.1|14764.7|14763.4|14761.9|14761.1|149
1706557500000|2024-01-29 19:45:00|14764.2|14763.2|14765.2|14764.2|14765.9|14764.6|14763.6|14762.4|232
1706557800000|2024-01-29 19:50:00|14765.4|14764.4|14765.6|14764.6|14767.8|14766.8|14765|14763.8|179
1706558100000|2024-01-29 19:55:00|14765.8|14764.8|14765.6|14764.6|14766.4|14765|14764.2|14763.2|277
1706558400000|2024-01-29 20:00:00|14764.9|14763.4|14749.2|14748.2|14765.3|14764.3|14744.6|14743.9|841
1706558700000|2024-01-29 20:05:00|14749|14748|14748.2|14747.5|14752.8|14752.1|14746.2|14745.5|359
1706559000000|2024-01-29 20:10:00|14748|14747.3|14741.5|14740.8|14749|14748.3|14740.4|14739.4|349
1706559300000|2024-01-29 20:15:00|14741.4|14740.7|14730.5|14729.8|14742.2|14741.5|14726.6|14725.6|586
1706559600000|2024-01-29 20:20:00|14730.4|14729.7|14729.3|14728.3|14734|14733.3|14725.9|14724.9|598
1706559900000|2024-01-29 20:25:00|14729.1|14728.1|14729.8|14729.1|14731.1|14730.1|14726.2|14725.5|569
1706560200000|2024-01-29 20:30:00|14729.7|14729|14739.9|14738.9|14740|14739|14726.6|14725.6|543
1706560500000|2024-01-29 20:35:00|14740|14739|14742.3|14741.3|14747.8|14746.5|14740|14739|519
1706560800000|2024-01-29 20:40:00|14742.4|14741.4|14743.4|14742.4|14744.7|14743.2|14740.6|14739.6|385
1706561100000|2024-01-29 20:45:00|14743.5|14742.5|14743.8|14742.8|14746.7|14745.3|14742.3|14741.6|362
1706561400000|2024-01-29 20:50:00|14743.9|14742.9|14745.1|14744.4|14746.3|14745.6|14741.4|14740.1|247
1706561700000|2024-01-29 20:55:00|14745|14744.3|14746.4|14744.7|14749.7|14749|14740.4|14739.2|418
1706562000000|2024-01-29 21:00:00|14746.3|14744.6|14753.2|14751.4|14754.5|14752.7|14746.3|14744.5|342
1706562300000|2024-01-29 21:05:00|14753.3|14751.5|14751.7|14750.1|14754.1|14752.9|14751.1|14749.7|193
1706562600000|2024-01-29 21:10:00|14751.9|14750.3|14752.7|14751.7|14753.7|14752.1|14751.2|14749.4|188
1706562900000|2024-01-29 21:15:00|14752.9|14751.9|14753.9|14753.2|14754.7|14753.7|14752.5|14751.6|113
1706563200000|2024-01-29 21:20:00|14754|14753.3|14750.1|14749.1|14754|14753.3|14750|14748.5|110
1706563500000|2024-01-29 21:25:00|14750.5|14749|14749|14748.3|14750.7|14749.5|14748.1|14746.6|101
1706563800000|2024-01-29 21:30:00|14749.2|14748.2|14751.9|14750.2|14752.7|14751.2|14748.8|14747.8|129
1706564100000|2024-01-29 21:35:00|14752|14750.3|14752.6|14751.6|14753.1|14751.8|14749.6|14748|118
1706564400000|2024-01-29 21:40:00|14752.9|14751.3|14750.6|14748.6|14752.9|14751.5|14749.3|14747.9|98
1706564700000|2024-01-29 21:45:00|14750.4|14748.4|14750.8|14748.3|14750.8|14749.2|14749.3|14747.2|191
1706565000000|2024-01-29 21:50:00|14750.7|14748.4|14751.4|14749.4|14752|14749.8|14750.3|14748|168
1706565300000|2024-01-29 21:55:00|14752.4|14748.7|14753.7|14747.1|14753.8|14749.3|14752.3|14747|208
1706565600000|2024-01-29 22:00:00|14753.9|14744.2|14751.6|14744.6|14753.9|14744.6|14746.7|14739.7|16
1706565900000|2024-01-29 22:05:00|14751.2|14744.2|14751.5|14744.5|14753.5|14746.5|14751.1|14744.1|29
1706566200000|2024-01-29 22:10:00|14751.6|14744.6|14751.6|14744.6|14751.6|14744.6|14749.8|14742.8|17
1706566500000|2024-01-29 22:15:00|14751.7|14744.7|14751.8|14744.8|14751.8|14744.8|14751.7|14744.7|2
1706566800000|2024-01-29 22:20:00|14751.7|14744.7|14751.5|14744.5|14751.7|14744.7|14751|14744|8
1706567100000|2024-01-29 22:25:00|14751.6|14744.6|14751.6|14744.6|14751.6|14744.6|14751.5|14744.5|3
1706567400000|2024-01-29 22:30:00|14751.4|14744.4|14752.3|14745.3|14752.4|14745.4|14751.4|14744.4|23
1706567700000|2024-01-29 22:35:00|14752.2|14745.2|14752.5|14745.5|14752.6|14745.6|14752.2|14745.2|60
1706568000000|2024-01-29 22:40:00|14752.6|14745.6|14752.5|14745.5|14752.6|14745.6|14752.3|14745.3|51
1706568300000|2024-01-29 22:45:00|14752.4|14745.4|14754.3|14747.3|14754.4|14747.4|14752.2|14745.2|62
1706568600000|2024-01-29 22:50:00|14754.4|14747.4|14754.8|14747.8|14756.8|14749.8|14753.1|14746.1|61
1706568900000|2024-01-29 22:55:00|14754.9|14747.9|14753.5|14748.6|14754.9|14748.6|14753.4|14747.5|32
1706569200000|2024-01-29 23:00:00|14753.4|14748.4|14748.3|14745.1|14753.8|14748.9|14748.3|14742.2|208
1706569500000|2024-01-29 23:05:00|14747.8|14745.6|14745.2|14743|14747.9|14745.6|14745.2|14743|76
1706569800000|2024-01-29 23:10:00|14744.9|14743.1|14746.1|14744.4|14747.1|14745.1|14744.7|14742.5|132
1706570100000|2024-01-29 23:15:00|14746.2|14744.3|14743.8|14742|14746.3|14744.6|14743.4|14741.9|106
1706570400000|2024-01-29 23:20:00|14743.7|14741.9|14743.6|14741.8|14743.9|14742.2|14740.4|14738.6|203
1706570700000|2024-01-29 23:25:00|14743.7|14741.9|14741.6|14739.8|14744.1|14742.2|14740.5|14738.7|153
1706571000000|2024-01-29 23:30:00|14741.5|14739.9|14740.4|14739.4|14743|14741.6|14738.4|14737.4|203
1706571300000|2024-01-29 23:35:00|14739.6|14738.6|14740.2|14739.2|14741.8|14740.8|14738.2|14736.8|118
1706571600000|2024-01-29 23:40:00|14740.1|14739.1|14743.4|14742.4|14744|14743|14740.1|14739.1|92
1706571900000|2024-01-29 23:45:00|14743.3|14742.3|14742.2|14741.2|14743.7|14742.7|14741.1|14740.1|117
1706572200000|2024-01-29 23:50:00|14741.8|14740.8|14746.3|14744.5|14746.3|14744.5|14740.9|14739.9|85
1706572500000|2024-01-29 23:55:00|14746.4|14744.6|14750|14748.1|14750.5|14749.8|14746.4|14744.6|146
1706572800000|2024-01-30 00:00:00|14749.9|14747.9|14739.3|14738.6|14749.9|14747.9|14739|14737.4|372
1706573100000|2024-01-30 00:05:00|14739|14738.3|14736.7|14735|14740.7|14739.4|14734.8|14733.1|416
1706573400000|2024-01-30 00:10:00|14736.6|14734.9|14734.5|14733.8|14738.1|14737.4|14733.7|14732.5|300
1706573700000|2024-01-30 00:15:00|14734.3|14733.6|14729.8|14728.1|14734.5|14733.8|14727.9|14726.2|421
1706574000000|2024-01-30 00:20:00|14729.7|14728.2|14727.4|14725.7|14731.4|14730.1|14726.3|14725.2|361
1706574300000|2024-01-30 00:25:00|14727.3|14725.1|14724.7|14723.2|14727.7|14726|14723.4|14721.9|396
1706574600000|2024-01-30 00:30:00|14724.6|14723|14731.3|14730.3|14733|14731.3|14722.6|14721.6|424
1706574900000|2024-01-30 00:35:00|14731.4|14730.4|14728|14727.3|14733.5|14732.5|14726.5|14725.5|285
1706575200000|2024-01-30 00:40:00|14727.9|14727.2|14722.4|14720.9|14729.9|14728.3|14721.1|14720.4|371
1706575500000|2024-01-30 00:45:00|14722.3|14720.8|14723|14721.5|14724.7|14723.2|14719.8|14718.7|269
1706575800000|2024-01-30 00:50:00|14722.7|14721.7|14732.1|14730.4|14733.9|14733.1|14722.5|14721.4|754
1706576100000|2024-01-30 00:55:00|14732.2|14730.6|14730.2|14729.5|14732.6|14731|14726.7|14726|422
1706576400000|2024-01-30 01:00:00|14730.4|14729.7|14741.9|14740.3|14742.2|14741.5|14730.3|14729.6|472
1706576700000|2024-01-30 01:05:00|14741.8|14740.4|14736.8|14735.8|14743.6|14742.9|14736.7|14735.7|358
1706577000000|2024-01-30 01:10:00|14736.7|14735.7|14736.8|14736.1|14739.1|14738.3|14734.8|14734.1|283
1706577300000|2024-01-30 01:15:00|14737.1|14736.4|14741.1|14740.1|14742|14740.5|14736.6|14735.9|304
1706577600000|2024-01-30 01:20:00|14741|14740|14737.7|14737|14742.5|14741.4|14736.6|14735.3|170
1706577900000|2024-01-30 01:25:00|14737.9|14737.2|14734.6|14733.9|14741|14739.4|14734.5|14733.8|276
1706578200000|2024-01-30 01:30:00|14734.7|14734|14731.1|14730.4|14736|14735.3|14731.1|14730.4|341
1706578500000|2024-01-30 01:35:00|14731|14730.3|14733.3|14731.8|14733.3|14732.2|14729.2|14728.5|304
1706578800000|2024-01-30 01:40:00|14733.4|14731.9|14732.9|14732.2|14735.6|14734.9|14732.7|14731.8|216
1706579100000|2024-01-30 01:45:00|14732.6|14731.9|14729.5|14728.8|14735.3|14733.7|14729.2|14728.5|313
1706579400000|2024-01-30 01:50:00|14729.3|14728.6|14725.6|14724.9|14729.3|14728.6|14725.4|14724.7|116
1706579700000|2024-01-30 01:55:00|14725.7|14725|14731.8|14731.1|14732.7|14732|14725.7|14725|241
1706580000000|2024-01-30 02:00:00|14732.4|14731.7|14732.3|14731.6|14736.5|14735.2|14731.3|14730.6|226
1706580300000|2024-01-30 02:05:00|14732.1|14731.4|14735.3|14734.6|14735.4|14734.7|14731|14730.3|144
1706580600000|2024-01-30 02:10:00|14735.4|14734.7|14730.8|14730.1|14735.4|14734.7|14730.7|14729.8|191
1706580900000|2024-01-30 02:15:00|14730.7|14730|14732.8|14732.1|14733.7|14733|14730.7|14730|154
1706581200000|2024-01-30 02:20:00|14732.9|14732.2|14734.4|14732.6|14736|14735.3|14731.3|14730.6|122
1706581500000|2024-01-30 02:25:00|14734.3|14732.7|14739.3|14738.6|14741.6|14740.1|14734|14732.6|286
1706581800000|2024-01-30 02:30:00|14739.4|14738.7|14741.4|14740.4|14742.7|14741.4|14738|14737|240
1706582100000|2024-01-30 02:35:00|14741.5|14740.5|14741.7|14739.9|14745.5|14744.1|14740.8|14739.1|290
1706582400000|2024-01-30 02:40:00|14741.6|14740|14744.4|14743.7|14744.4|14743.7|14740.2|14738.6|296
1706582700000|2024-01-30 02:45:00|14744.6|14743.9|14739.2|14738.2|14744.7|14743.9|14737.9|14736.9|248
1706583000000|2024-01-30 02:50:00|14740|14739|14740.5|14739|14741.6|14740.6|14740|14738.9|104
1706583300000|2024-01-30 02:55:00|14740.3|14739.3|14744.5|14743.5|14744.7|14743.7|14739.5|14738.2|200
1706583600000|2024-01-30 03:00:00|14744.6|14743.6|14747.8|14746.8|14748.9|14748.2|14744.5|14743.6|187
1706583900000|2024-01-30 03:05:00|14747.7|14747|14746.2|14745.2|14748.1|14747.1|14745.2|14743.6|190
1706584200000|2024-01-30 03:10:00|14745.6|14744.6|14743.2|14742.5|14745.7|14744.7|14741.5|14740.5|217
1706584500000|2024-01-30 03:15:00|14743.1|14742.4|14742.6|14741.9|14743.8|14742.9|14741.5|14740.6|141
1706584800000|2024-01-30 03:20:00|14742.5|14741.8|14742.6|14741|14743.4|14742.2|14740.8|14740.1|97
1706585100000|2024-01-30 03:25:00|14742.7|14741.1|14742.2|14741.5|14744.2|14743.5|14739.8|14738.8|164
1706585400000|2024-01-30 03:30:00|14742.4|14741.4|14741.3|14740.6|14744|14743.3|14740.6|14739.9|160
1706585700000|2024-01-30 03:35:00|14741|14740.3|14739.1|14738.4|14741.2|14740.3|14737.9|14736.9|112
1706586000000|2024-01-30 03:40:00|14739|14738.3|14738.5|14737.8|14740.7|14740|14737.8|14737.1|134
1706586300000|2024-01-30 03:45:00|14738.6|14737.9|14738.8|14737.8|14739.5|14738.3|14737.8|14736.6|141
1706586600000|2024-01-30 03:50:00|14738.9|14737.9|14738.7|14738|14739.6|14738.9|14738.2|14737.5|109
1706586900000|2024-01-30 03:55:00|14738.8|14738.1|14740|14739.3|14740.3|14739.6|14738.7|14738|60
1706587200000|2024-01-30 04:00:00|14739.3|14738.6|14737.1|14736.4|14740|14739.3|14736.6|14735.9|135
1706587500000|2024-01-30 04:05:00|14737|14736.3|14734.9|14733.9|14737.5|14736.4|14734|14733|168
1706587800000|2024-01-30 04:10:00|14735|14734|14734.8|14734.1|14736.3|14735.3|14733.2|14732.5|104
1706588100000|2024-01-30 04:15:00|14734.7|14734|14736.4|14734.9|14737.1|14736.4|14734.2|14733.5|76
1706588400000|2024-01-30 04:20:00|14736.3|14734.8|14735.2|14734.5|14736.7|14735.4|14734.7|14733.5|125
1706588700000|2024-01-30 04:25:00|14735.4|14734.7|14732.5|14731.5|14736.9|14735.6|14731.2|14730.5|152
1706589000000|2024-01-30 04:30:00|14732.3|14731.3|14732.5|14731.8|14735.5|14734.6|14731.5|14730.8|149
1706589300000|2024-01-30 04:35:00|14732.8|14732.1|14732.4|14731.7|14732.9|14732.2|14732|14731.3|108
1706589600000|2024-01-30 04:40:00|14732.5|14731.8|14738.4|14737.4|14740.9|14739.9|14732.5|14731.7|197
1706589900000|2024-01-30 04:45:00|14738.3|14737.3|14738.5|14736.8|14738.7|14737.7|14736.7|14735.6|220
1706590200000|2024-01-30 04:50:00|14738.6|14736.9|14739|14738.3|14740.5|14739.8|14737.9|14736.3|209
1706590500000|2024-01-30 04:55:00|14739.6|14738.9|14736.8|14736.1|14740|14739.3|14736.8|14736.1|156
1706590800000|2024-01-30 05:00:00|14737|14736|14739.1|14738.4|14739.2|14738.5|14735.6|14734.9|146
1706591100000|2024-01-30 05:05:00|14738.2|14737.5|14737.2|14736.5|14738.6|14737.7|14735.7|14735|107
1706591400000|2024-01-30 05:10:00|14737.1|14736.4|14736.4|14735.7|14737.4|14736.7|14735|14734.3|77
1706591700000|2024-01-30 05:15:00|14736.6|14735.9|14735.1|14734.4|14737.1|14736.4|14734.9|14734.2|101
1706592000000|2024-01-30 05:20:00|14734.9|14734.2|14734.2|14732.6|14735.1|14734.2|14731.3|14730.6|185
1706592300000|2024-01-30 05:25:00|14734.3|14732.7|14733.1|14731.4|14735.4|14733.8|14730.5|14729.8|175
1706592600000|2024-01-30 05:30:00|14732.8|14731.8|14733.1|14732.4|14734.2|14733.3|14732.1|14731.4|175
1706592900000|2024-01-30 05:35:00|14733.3|14732.6|14736.6|14735.9|14737.1|14736.4|14730.9|14730.2|154
1706593200000|2024-01-30 05:40:00|14736.5|14735.8|14734.1|14733.4|14737.4|14736.7|14733.1|14732.4|164
1706593500000|2024-01-30 05:45:00|14734|14733.3|14736.6|14735.9|14737.1|14736.4|14734|14733.3|121
1706593800000|2024-01-30 05:50:00|14736.9|14736.2|14738.3|14737.6|14739.5|14738.8|14736.2|14735.5|112
1706594100000|2024-01-30 05:55:00|14738.4|14737.7|14739|14738.3|14740.6|14739.9|14738.1|14737.4|139
1706594400000|2024-01-30 06:00:00|14739.2|14738.2|14738.5|14737.8|14741|14740|14738.2|14737.4|242
1706594700000|2024-01-30 06:05:00|14738.4|14737.7|14736.2|14735.2|14741.1|14740.4|14735.6|14734.9|148
1706595000000|2024-01-30 06:10:00|14736.5|14734.9|14733.7|14733|14737.4|14736.2|14733.6|14732.9|169
1706595300000|2024-01-30 06:15:00|14733.8|14733.1|14733.7|14733|14734.8|14734.1|14730.9|14730.2|195
1706595600000|2024-01-30 06:20:00|14733.4|14732.7|14735.1|14734.1|14735.8|14734.6|14731.9|14731.2|128
1706595900000|2024-01-30 06:25:00|14735.2|14734.2|14735|14733.3|14735.7|14735|14732.5|14731.8|194
1706596200000|2024-01-30 06:30:00|14734.6|14733.6|14730.4|14728.8|14734.9|14733.6|14728.3|14727|281
1706596500000|2024-01-30 06:35:00|14730.3|14728.9|14731.5|14730.5|14733.3|14731.6|14730|14728.7|240
1706596800000|2024-01-30 06:40:00|14732|14731|14734.2|14733.5|14734.9|14734.2|14731.4|14730.4|143
1706597100000|2024-01-30 06:45:00|14734.4|14733.7|14734.5|14733.8|14735.7|14734.7|14732.5|14731.8|181
1706597400000|2024-01-30 06:50:00|14734.2|14733.5|14735.8|14734.8|14736.4|14735.1|14733.2|14732.5|275
1706597700000|2024-01-30 06:55:00|14735.7|14734.7|14740.5|14739.5|14740.5|14739.5|14735.4|14734.1|248
1706598000000|2024-01-30 07:00:00|14740.4|14739.4|14737.2|14735.6|14741.6|14740.3|14736.6|14735.6|355
1706598300000|2024-01-30 07:05:00|14737.3|14735.7|14733.6|14732.9|14737.9|14736.6|14733.4|14732.7|368
1706598600000|2024-01-30 07:10:00|14733.4|14732.7|14727.7|14727|14734.1|14733.4|14725.4|14724.7|324
1706598900000|2024-01-30 07:15:00|14727.6|14726.9|14732.2|14731.5|14735.5|14734.8|14726.8|14726.1|359
1706599200000|2024-01-30 07:20:00|14732.3|14731.6|14725.7|14724.7|14732.3|14731.6|14723.3|14722.3|392
1706599500000|2024-01-30 07:25:00|14725.9|14724.9|14727.8|14727.1|14729.2|14728.5|14725.1|14724.4|260
1706599800000|2024-01-30 07:30:00|14727.5|14726.8|14728.8|14728.1|14729.7|14728.5|14725.7|14724.5|296
1706600100000|2024-01-30 07:35:00|14728.9|14728.2|14724.6|14723.9|14728.9|14728.2|14723.8|14722.5|302
1706600400000|2024-01-30 07:40:00|14724.7|14724|14725.5|14724.5|14727.2|14726|14718.9|14717.9|464
1706600700000|2024-01-30 07:45:00|14725.6|14724.6|14724.7|14723.7|14728.2|14726.4|14724.2|14723.2|428
1706601000000|2024-01-30 07:50:00|14724.6|14723.6|14719|14718|14724.6|14723.9|14716.5|14715.5|526
1706601300000|2024-01-30 07:55:00|14719.4|14717.9|14723|14722.3|14723|14722.3|14716.7|14715.7|428
1706601600000|2024-01-30 08:00:00|14723.4|14722.4|14738|14737.3|14738|14737.3|14723.4|14722.4|982
1706601900000|2024-01-30 08:05:00|14737.8|14737.1|14737.8|14737.1|14740|14739.1|14736.1|14735.4|531
1706602200000|2024-01-30 08:10:00|14737.9|14737.2|14742.9|14741.4|14750.7|14749.6|14736.7|14736|877
1706602500000|2024-01-30 08:15:00|14743|14741.7|14743.7|14742.7|14745.7|14744.7|14741|14739.9|628
1706602800000|2024-01-30 08:20:00|14743.2|14742.2|14747.1|14746.1|14748.2|14747.3|14742.3|14741.3|557
1706603100000|2024-01-30 08:25:00|14747.2|14746.2|14753.2|14752.2|14755.5|14754.8|14747.2|14746.2|652
1706603400000|2024-01-30 08:30:00|14752.8|14751.8|14753.8|14752.2|14753.8|14752.5|14748.8|14747.8|475
1706603700000|2024-01-30 08:35:00|14753.9|14752.3|14748|14747.3|14756.2|14754.7|14743.3|14742.6|666
1706604000000|2024-01-30 08:40:00|14747.9|14747.2|14748.1|14747.4|14750.9|14749.2|14746.8|14745.7|510
1706604300000|2024-01-30 08:45:00|14748|14747.3|14748.2|14746.5|14749|14748.3|14745.2|14744.4|357
1706604600000|2024-01-30 08:50:00|14748.7|14746.6|14745.7|14744.7|14750|14748.6|14742|14741.1|344
1706604900000|2024-01-30 08:55:00|14746.1|14745.1|14743.4|14742.4|14746.9|14745.9|14743.1|14742.3|231
1706605200000|2024-01-30 09:00:00|14743.3|14742.3|14740.6|14739|14751.4|14749.8|14739.8|14738.6|468
1706605500000|2024-01-30 09:05:00|14740.3|14739.6|14739.1|14738.4|14742.7|14741.4|14737.5|14736.4|465
1706605800000|2024-01-30 09:10:00|14739|14738.3|14737.4|14736.7|14743.4|14742.4|14736.6|14735.9|406
1706606100000|2024-01-30 09:15:00|14737.5|14736.8|14739.3|14738.6|14740.6|14739.9|14736.8|14736.1|347
1706606400000|2024-01-30 09:20:00|14739.2|14738.5|14734.7|14734|14739.3|14738.6|14734.6|14733.4|269
1706606700000|2024-01-30 09:25:00|14734.8|14734.1|14733.5|14732.8|14736.2|14735.5|14731.8|14731.1|168
1706607000000|2024-01-30 09:30:00|14733.7|14733|14733.3|14731.6|14734|14733.3|14730.5|14729.8|228
1706607300000|2024-01-30 09:35:00|14733.4|14731.7|14734.1|14733.1|14734.9|14733.9|14731.5|14730.2|336
1706607600000|2024-01-30 09:40:00|14733.6|14732.6|14738.3|14737.6|14739.7|14738.8|14732.8|14731.8|323
1706607900000|2024-01-30 09:45:00|14738.5|14737.8|14741.8|14741.1|14743|14742|14737.8|14737.1|274
1706608200000|2024-01-30 09:50:00|14741.9|14741.2|14741|14740.3|14743.1|14742.4|14739.5|14738.8|271
1706608500000|2024-01-30 09:55:00|14741.2|14740.5|14739.4|14738.7|14743.2|14741.8|14738.3|14737.6|198
1706608800000|2024-01-30 10:00:00|14739.7|14739|14735.7|14735|14740.3|14739.2|14734.9|14734.2|220
1706609100000|2024-01-30 10:05:00|14735.5|14734.8|14737.1|14736.4|14738.3|14737.6|14734.4|14733.7|330
1706609400000|2024-01-30 10:10:00|14737|14736.3|14728.9|14727.9|14737.1|14736.4|14728.3|14727.3|435
1706609700000|2024-01-30 10:15:00|14728.7|14727.7|14728.9|14727.3|14729.8|14728.5|14724.9|14723.9|386
1706610000000|2024-01-30 10:20:00|14728.8|14727.2|14732.8|14731.2|14733.3|14732.1|14727.7|14726.1|403
1706610300000|2024-01-30 10:25:00|14732.6|14731|14727.2|14726.2|14733|14731.4|14726.3|14725.6|377
1706610600000|2024-01-30 10:30:00|14727.1|14726.1|14725.4|14723.8|14729.1|14727.7|14724.7|14723.1|375
1706610900000|2024-01-30 10:35:00|14725.5|14723.9|14723|14721.5|14725.9|14724.6|14721.5|14720.5|467
1706611200000|2024-01-30 10:40:00|14723.1|14721.6|14724.9|14724.2|14725.6|14724.5|14722.8|14721.2|332
1706611500000|2024-01-30 10:45:00|14725|14724.3|14722.3|14721.3|14726.5|14725|14722|14720.6|317
1706611800000|2024-01-30 10:50:00|14722.2|14721.2|14726.6|14725.9|14727.6|14726.9|14722|14721.2|237
1706612100000|2024-01-30 10:55:00|14726.5|14725.8|14726.9|14726.2|14728.9|14728.2|14725.3|14724.6|272
1706612400000|2024-01-30 11:00:00|14727|14726.3|14727.4|14726.4|14730.6|14729.4|14727|14726.2|228
1706612700000|2024-01-30 11:05:00|14727.8|14726.8|14732.5|14731.5|14734.9|14733.9|14725.1|14724.2|414
1706613000000|2024-01-30 11:10:00|14732.6|14731.6|14734.9|14734.2|14735.3|14734.6|14731.2|14730.5|303
1706613300000|2024-01-30 11:15:00|14735.2|14734.5|14736|14735|14737.2|14736|14733.6|14732.7|390
1706613600000|2024-01-30 11:20:00|14736.2|14735.2|14732.1|14731.1|14737.3|14736.6|14731|14730|307
1706613900000|2024-01-30 11:25:00|14731.9|14730.9|14731.5|14730.8|14733.8|14732.8|14730.2|14729.4|328
1706614200000|2024-01-30 11:30:00|14731.6|14730.9|14733.4|14732.7|14735|14734.3|14731.5|14730.8|229
1706614500000|2024-01-30 11:35:00|14733.5|14732.8|14731.3|14730.6|14735.9|14735.2|14730.4|14729.7|253
1706614800000|2024-01-30 11:40:00|14731.5|14730.8|14732.1|14731.4|14733.5|14732.8|14731.5|14730.8|185
1706615100000|2024-01-30 11:45:00|14732|14731.3|14733|14732.3|14735.1|14734.4|14731.8|14731.1|154
1706615400000|2024-01-30 11:50:00|14732.9|14732.2|14737.2|14736.5|14738.1|14737.4|14731|14730.3|168
1706615700000|2024-01-30 11:55:00|14737|14736.3|14738.6|14737.9|14739.8|14739.1|14737|14736.3|162
1706616000000|2024-01-30 12:00:00|14738.7|14738|14740.4|14739.7|14741.4|14740.7|14736.6|14735.6|170
1706616300000|2024-01-30 12:05:00|14739.7|14739|14742.4|14741.7|14743.6|14742|14739.7|14739|231
1706616600000|2024-01-30 12:10:00|14742.5|14741.8|14742.4|14740.8|14743.3|14742.5|14741.8|14740.8|133
1706616900000|2024-01-30 12:15:00|14742|14741|14739.3|14738.3|14742|14741|14737.7|14736.6|170
1706617200000|2024-01-30 12:20:00|14738.9|14737.9|14738.5|14737.5|14740.1|14739.1|14736.6|14735.6|347
1706617500000|2024-01-30 12:25:00|14738.1|14737.1|14735.5|14734.8|14738.9|14737.9|14734.8|14734.1|231
1706617800000|2024-01-30 12:30:00|14735.4|14734.7|14736.8|14735.8|14737.9|14736.6|14734.8|14733.6|331
1706618100000|2024-01-30 12:35:00|14736.9|14735.9|14744.5|14743.8|14745.1|14744.4|14736.9|14735.9|309
1706618400000|2024-01-30 12:40:00|14744.4|14743.7|14745.1|14744.1|14745.6|14744.3|14742.1|14741.1|255
1706618700000|2024-01-30 12:45:00|14745.3|14744.3|14744|14743.3|14748.5|14747.5|14744|14743.3|307
1706619000000|2024-01-30 12:50:00|14744.1|14743.4|14744.6|14743.1|14747.5|14746.5|14743|14742.3|289
1706619300000|2024-01-30 12:55:00|14744.1|14743|14744.9|14744.2|14745.3|14744.6|14741.2|14740|350
1706619600000|2024-01-30 13:00:00|14744.8|14744.1|14749.7|14749|14749.9|14749.2|14743.5|14742.8|405
1706619900000|2024-01-30 13:05:00|14749.8|14749.1|14749.5|14747.8|14752.5|14751.3|14748.7|14746.9|528
1706620200000|2024-01-30 13:10:00|14749.2|14748.2|14755|14754|14757.1|14756.4|14748.8|14747.6|584
1706620500000|2024-01-30 13:15:00|14754.8|14753.8|14753.5|14752.8|14758.4|14757.7|14752.9|14752.2|424
1706620800000|2024-01-30 13:20:00|14753.6|14752.9|14750.9|14749.9|14754.5|14753.5|14750|14749.3|527
1706621100000|2024-01-30 13:25:00|14751|14750|14749.1|14748.4|14751|14750|14747.7|14746.7|407
1706621400000|2024-01-30 13:30:00|14749|14748.3|14748.6|14747.6|14751.5|14750.1|14744.9|14744.2|469
1706621700000|2024-01-30 13:35:00|14748.5|14747.5|14753.3|14752.3|14756.5|14755.5|14748.5|14747.5|446
1706622000000|2024-01-30 13:40:00|14753.2|14752.2|14750.2|14749.2|14753.6|14752.3|14746.8|14745.8|502
1706622300000|2024-01-30 13:45:00|14750.1|14749.1|14752.7|14752|14753.7|14752.7|14749.6|14748.5|488
1706622600000|2024-01-30 13:50:00|14752.8|14752.1|14755.6|14754.9|14756.1|14755.4|14751.7|14751|429
1706622900000|2024-01-30 13:55:00|14755.8|14755.1|14752.6|14751.6|14755.8|14755.1|14751.4|14750.7|310
1706623200000|2024-01-30 14:00:00|14752.4|14751.4|14747.9|14747.2|14752.4|14751.7|14746.8|14745.5|397
1706623500000|2024-01-30 14:05:00|14748|14747.3|14739.2|14738.5|14748|14747.3|14738.8|14738.1|565
1706623800000|2024-01-30 14:10:00|14739.3|14738.6|14741.7|14740.7|14744|14743|14738.6|14737.6|505
1706624100000|2024-01-30 14:15:00|14741.6|14740.6|14734.1|14733.4|14741.6|14740.6|14732.4|14731.7|584
1706624400000|2024-01-30 14:20:00|14734.2|14733.5|14729.3|14727.7|14735.8|14734.6|14728.4|14726.8|738
1706624700000|2024-01-30 14:25:00|14729.4|14727.8|14723.7|14722.7|14729.5|14727.9|14722.1|14721.1|729
1706625000000|2024-01-30 14:30:00|14723.5|14722.5|14724.5|14723.5|14727.9|14726.2|14718.9|14717.8|771
1706625300000|2024-01-30 14:35:00|14724.4|14723.4|14726.4|14725.7|14728.9|14728.2|14723.3|14722.2|695
1706625600000|2024-01-30 14:40:00|14726.5|14725.8|14722.3|14720.7|14729.3|14728.1|14722.3|14720.7|602
1706625900000|2024-01-30 14:45:00|14722.5|14720.9|14718.4|14717.4|14723.3|14721.9|14716.9|14715.8|759
1706626200000|2024-01-30 14:50:00|14718.5|14717.5|14712.8|14712.1|14718.5|14717.5|14710.2|14709.2|858
1706626500000|2024-01-30 14:55:00|14712.7|14712|14726.1|14720.1|14726.1|14720.1|14712.4|14711.7|530
1706626800000|2024-01-30 15:00:00|14725.2|14719.2|14755.4|14754.7|14762.9|14757.3|14722|14716|2299
1706627100000|2024-01-30 15:05:00|14755.2|14754.5|14761.4|14760.7|14768.9|14767.6|14754.8|14754.1|1886
1706627400000|2024-01-30 15:10:00|14761.5|14760.8|14768.8|14767.8|14769.9|14768.7|14758.5|14757.5|1355
1706627700000|2024-01-30 15:15:00|14768.7|14767.7|14772.2|14771.2|14775.1|14774.4|14765.9|14764.9|1271
1706628000000|2024-01-30 15:20:00|14772.5|14771|14780|14779.3|14781.9|14780.9|14771.2|14770.2|1019
1706628300000|2024-01-30 15:25:00|14779.6|14778.9|14774.8|14773.8|14784.8|14784.1|14773.9|14772.9|995
1706628600000|2024-01-30 15:30:00|14774.7|14773.7|14776.5|14775.8|14781.2|14780.2|14773.4|14772.2|723
1706628900000|2024-01-30 15:35:00|14776.3|14775.6|14776.5|14775.5|14780.6|14779.9|14774.4|14773.5|664
1706629200000|2024-01-30 15:40:00|14776.4|14775.4|14784.2|14783.5|14786.5|14785.5|14773.6|14772.1|916
1706629500000|2024-01-30 15:45:00|14784.3|14783.6|14784.3|14783.6|14786.9|14786.2|14778.9|14777.2|630
1706629800000|2024-01-30 15:50:00|14784.8|14784.1|14787|14786|14789.8|14788.8|14781.7|14780.4|759
1706630100000|2024-01-30 15:55:00|14787.2|14786.2|14785.1|14784.4|14787.5|14786.5|14780.8|14780.1|680
1706630400000|2024-01-30 16:00:00|14785.3|14784.6|14780.4|14779.7|14788.4|14787.7|14779.3|14778.3|639
1706630700000|2024-01-30 16:05:00|14780.6|14779.9|14790.3|14789.6|14792.2|14791.4|14779.5|14778.5|589
1706631000000|2024-01-30 16:10:00|14790.7|14790|14789.9|14788.3|14793.2|14792.5|14787.4|14786.4|594
1706631300000|2024-01-30 16:15:00|14789.8|14788.2|14788.9|14788.2|14791.6|14790.9|14786.4|14785.4|529
1706631600000|2024-01-30 16:20:00|14789|14788.3|14789|14788|14793|14792.2|14788.1|14786.6|520
1706631900000|2024-01-30 16:25:00|14788.9|14787.9|14781.7|14781|14788.9|14787.9|14781.6|14780.9|450
1706632200000|2024-01-30 16:30:00|14781.5|14780.8|14781.8|14781.1|14783.2|14782.2|14778.7|14778|407
1706632500000|2024-01-30 16:35:00|14781.7|14781|14780.5|14779.8|14783.8|14783|14780.1|14778.9|340
1706632800000|2024-01-30 16:40:00|14780.4|14779.7|14774.9|14773.9|14780.6|14779.7|14774.8|14773.8|494
1706633100000|2024-01-30 16:45:00|14774.8|14773.8|14775.4|14774.4|14777|14775.9|14772.7|14771.7|466
1706633400000|2024-01-30 16:50:00|14775.3|14774.3|14777.5|14776.8|14777.5|14776.8|14773.2|14772.2|455
1706633700000|2024-01-30 16:55:00|14777.3|14776.6|14772.3|14771.6|14777.3|14776.6|14770.3|14769.6|300
1706634000000|2024-01-30 17:00:00|14772.1|14771.4|14768.3|14767.6|14774.3|14773.6|14766.7|14766|282
1706634300000|2024-01-30 17:05:00|14768.2|14767.5|14769.9|14768.4|14773|14771.5|14767.2|14766.5|328
1706634600000|2024-01-30 17:10:00|14769.7|14768.3|14769.6|14768.6|14771.7|14770.7|14768.5|14766.9|254
1706634900000|2024-01-30 17:15:00|14769.7|14768.7|14772.4|14771.7|14773.6|14772.9|14768.9|14767.9|317
1706635200000|2024-01-30 17:20:00|14772.6|14771.9|14770.3|14769.6|14775.6|14774.6|14769.1|14768.4|317
1706635500000|2024-01-30 17:25:00|14770.4|14769.7|14771.9|14770.9|14772.6|14771.9|14769.1|14767.9|306
1706635800000|2024-01-30 17:30:00|14772.1|14771.1|14774.6|14773.9|14775|14774|14771.2|14770.3|249
1706636100000|2024-01-30 17:35:00|14774.5|14773.8|14773.5|14772.8|14774.5|14773.8|14771.5|14770.4|178
1706636400000|2024-01-30 17:40:00|14773.2|14772.5|14775.3|14774.6|14775.8|14775.1|14770.5|14769.8|137
1706636700000|2024-01-30 17:45:00|14775.2|14774.5|14777.2|14776.5|14778.1|14777.4|14774.4|14773.7|259
1706637000000|2024-01-30 17:50:00|14777.1|14776.4|14779.2|14778.5|14781|14780|14777.1|14776.4|231
1706637300000|2024-01-30 17:55:00|14779.1|14778.4|14781.3|14780.3|14782.6|14781.9|14779.1|14778.4|147
1706637600000|2024-01-30 18:00:00|14781.5|14780.5|14786.4|14785.7|14786.9|14785.7|14781|14780|223
1706637900000|2024-01-30 18:05:00|14786.9|14786.2|14782.5|14781.8|14787.7|14786.4|14781.6|14780.9|202
1706638200000|2024-01-30 18:10:00|14782.6|14781.9|14782.3|14781.3|14784.1|14783.1|14782.1|14781.3|193
1706638500000|2024-01-30 18:15:00|14782.5|14781.5|14782.7|14782|14784.8|14784.1|14782|14780.9|171
1706638800000|2024-01-30 18:20:00|14782.6|14781.9|14784.5|14783.8|14784.5|14783.8|14781.2|14780.5|192
1706639100000|2024-01-30 18:25:00|14784.4|14783.7|14779.3|14778.3|14784.4|14783.7|14779.1|14778.2|132
1706639400000|2024-01-30 18:30:00|14779.2|14778.2|14775.9|14775.2|14779.2|14778.2|14774.2|14773.5|163
1706639700000|2024-01-30 18:35:00|14775.8|14775.1|14780.3|14779.6|14782.5|14781.8|14775.8|14775.1|210
1706640000000|2024-01-30 18:40:00|14779.6|14778.9|14782.6|14781.6|14782.8|14781.7|14778.9|14778.2|188
1706640300000|2024-01-30 18:45:00|14782.7|14781.7|14781.1|14780.1|14783|14782|14780|14779|153
1706640600000|2024-01-30 18:50:00|14780.8|14779.8|14777.9|14776.9|14781|14780.3|14776.5|14775.8|190
1706640900000|2024-01-30 18:55:00|14778|14777|14777.5|14775.9|14778|14777|14774.8|14774|214
1706641200000|2024-01-30 19:00:00|14777.6|14776.1|14776.1|14775.4|14777.6|14776.5|14774.4|14773.7|152
1706641500000|2024-01-30 19:05:00|14775.9|14775.2|14772.6|14771.9|14776.8|14776.1|14772.3|14771.5|255
1706641800000|2024-01-30 19:10:00|14772.7|14772|14771.6|14770.9|14773.7|14773|14771.2|14770.5|115
1706642100000|2024-01-30 19:15:00|14771.5|14770.8|14770.4|14769.7|14771.5|14770.8|14768.8|14767.9|116
1706642400000|2024-01-30 19:20:00|14770.3|14769.6|14768.6|14767.6|14770.3|14769.6|14767.4|14766.4|176
1706642700000|2024-01-30 19:25:00|14769|14768|14767.5|14765.9|14769.9|14768.8|14767.4|14765.7|148
1706643000000|2024-01-30 19:30:00|14767.4|14765.8|14763.8|14763.1|14768.4|14766.7|14763.8|14763|191
1706643300000|2024-01-30 19:35:00|14764.3|14762.8|14762.6|14761.9|14764.3|14763.1|14759.9|14758.9|283
1706643600000|2024-01-30 19:40:00|14762.5|14761.8|14758.5|14757.8|14762.9|14762.2|14758.5|14757.8|191
1706643900000|2024-01-30 19:45:00|14758.6|14757.9|14760.8|14760.1|14761.7|14761|14758.6|14757.9|120
1706644200000|2024-01-30 19:50:00|14760.9|14760.2|14762.3|14761.6|14764.1|14763.4|14760.9|14760.2|184
1706644500000|2024-01-30 19:55:00|14762.4|14761.7|14760.8|14760.1|14763.3|14762.6|14760.3|14759.6|218
1706644800000|2024-01-30 20:00:00|14760.7|14760|14761.7|14761|14761.7|14761|14760.3|14759.6|92
1706645100000|2024-01-30 20:05:00|14761.6|14760.9|14765.2|14764.5|14765.3|14764.6|14761.2|14760.5|129
1706645400000|2024-01-30 20:10:00|14765.1|14764.4|14766.8|14766.1|14767.1|14766.4|14764.5|14763.8|185
1706645700000|2024-01-30 20:15:00|14767|14766.3|14765.8|14765.1|14767.1|14766.4|14764.4|14763.7|152
1706646000000|2024-01-30 20:20:00|14765.9|14765.2|14765.8|14764.8|14766.7|14765.9|14765.2|14764|170
1706646300000|2024-01-30 20:25:00|14766.1|14764.6|14765.4|14764.4|14766.6|14765.3|14763.2|14762.2|173
1706646600000|2024-01-30 20:30:00|14765.5|14764.5|14762.6|14761.6|14765.5|14764.5|14761.1|14760.1|191
1706646900000|2024-01-30 20:35:00|14762.7|14761.7|14763.3|14762.6|14763.9|14762.9|14761.5|14760.6|167
1706647200000|2024-01-30 20:40:00|14763.4|14762.7|14763.5|14762.8|14766.8|14766.1|14763.4|14762.7|154
1706647500000|2024-01-30 20:45:00|14763.4|14762.7|14763.5|14762.8|14764|14763.3|14762.4|14761.7|104
1706647800000|2024-01-30 20:50:00|14762.7|14762|14762.4|14761.7|14763.2|14762.5|14761.1|14760.4|139
1706648100000|2024-01-30 20:55:00|14762.3|14761.6|14761.9|14760.9|14762.8|14761.7|14760.4|14759.4|344
1706648400000|2024-01-30 21:00:00|14760.6|14759.6|14760.7|14759.7|14761.5|14760.5|14759.7|14758.5|326
1706648700000|2024-01-30 21:05:00|14760.6|14759.6|14762.3|14761.6|14763.8|14762.5|14760.5|14759.1|89
1706649000000|2024-01-30 21:10:00|14762.4|14761.7|14762.3|14761.3|14763.2|14762.2|14761.2|14760.2|102
1706649300000|2024-01-30 21:15:00|14762.2|14761.2|14760.6|14759.6|14762.3|14761.3|14760.6|14759.6|76
1706649600000|2024-01-30 21:20:00|14760.5|14759.5|14761|14759.5|14761.2|14760.2|14760.4|14759.4|81
1706649900000|2024-01-30 21:25:00|14760.9|14759.4|14759.6|14758.9|14761.6|14760.5|14759.6|14758.9|100
1706650200000|2024-01-30 21:30:00|14759.5|14758.8|14758.7|14758|14759.5|14758.8|14758.3|14757.6|35
1706650500000|2024-01-30 21:35:00|14758.6|14757.9|14759.3|14758.3|14759.6|14758.8|14758|14757.3|52
1706650800000|2024-01-30 21:40:00|14758.9|14757.9|14758.9|14757.9|14758.9|14757.9|14757.5|14756.3|75
1706651100000|2024-01-30 21:45:00|14759.1|14757.6|14762|14759.9|14762|14760.4|14758.8|14757.6|93
1706651400000|2024-01-30 21:50:00|14762.1|14760|14761.8|14760.1|14762.1|14760.3|14759.6|14757.8|142
1706651700000|2024-01-30 21:55:00|14762.3|14759.6|14763.1|14758.2|14763.5|14760|14760.7|14756.7|214
1706652000000|2024-01-30 22:00:00|14763.7|14756.7|14762.6|14755.6|14763.7|14756.7|14762.6|14755.6|6
1706652300000|2024-01-30 22:05:00|14762.5|14755.5|14760.3|14753.3|14762.5|14755.5|14760.2|14753.2|4
1706652600000|2024-01-30 22:10:00|14760.4|14753.4|14760.3|14753.3|14760.4|14753.4|14760.3|14753.3|2
1706652900000|2024-01-30 22:15:00|14760.4|14753.4|14760.5|14753.5|14760.5|14753.5|14760.3|14753.3|10
1706653200000|2024-01-30 22:20:00|14760.6|14753.6|14762.7|14755.7|14766|14759|14760.4|14753.4|29
1706653500000|2024-01-30 22:25:00|14762.6|14755.6|14762.5|14755.5|14763.5|14756.5|14762.3|14755.3|25
1706653800000|2024-01-30 22:30:00|14762.8|14755.8|14764.5|14757.5|14765.2|14758.2|14762.8|14755.8|9
1706654100000|2024-01-30 22:35:00|14764.4|14757.4|14764|14757|14764.5|14757.5|14763.9|14756.9|12
1706654400000|2024-01-30 22:40:00|14763.9|14756.9|14764|14757|14764|14757|14763.9|14756.9|6
1706654700000|2024-01-30 22:45:00|14763.9|14756.9|14763.8|14756.8|14764|14757|14763.8|14756.8|6
1706655000000|2024-01-30 22:50:00|14763.9|14756.9|14763.8|14757.5|14764.1|14757.6|14763.8|14756.8|11
1706655300000|2024-01-30 22:55:00|14763.6|14757.4|14763.6|14758.5|14763.8|14758.5|14762.2|14757.1|21
1706655600000|2024-01-30 23:00:00|14763.5|14758.6|14758.2|14754.2|14763.5|14758.6|14753.3|14748.4|270
1706655900000|2024-01-30 23:05:00|14757.7|14754.7|14754.9|14752.1|14757.7|14755.2|14752.8|14750.2|97
1706656200000|2024-01-30 23:10:00|14754.4|14752|14754.7|14751.9|14755|14752.9|14752.8|14750.1|85
1706656500000|2024-01-30 23:15:00|14754.6|14751.8|14753.4|14751.7|14754.9|14752.3|14752.1|14750.6|94
1706656800000|2024-01-30 23:20:00|14753.3|14751.6|14755.6|14753.7|14755.7|14753.9|14752.2|14750.4|120
1706657100000|2024-01-30 23:25:00|14755.7|14753.8|14754.7|14752.9|14756.9|14755.1|14754.6|14752.7|134
1706657400000|2024-01-30 23:30:00|14755.2|14753.3|14753.1|14751.6|14756.6|14754.9|14752.7|14751|175
1706657700000|2024-01-30 23:35:00|14752.8|14751.5|14752.2|14750.6|14753.9|14752.7|14751.3|14749.8|155
1706658000000|2024-01-30 23:40:00|14751.9|14750.9|14752.8|14751|14754.8|14752.3|14751.7|14749|170
1706658300000|2024-01-30 23:45:00|14752.9|14751.1|14750.6|14748.3|14753.4|14752.2|14748.7|14747.2|216
1706658600000|2024-01-30 23:50:00|14750.4|14748.4|14738.8|14737.8|14751.2|14750|14738.4|14737.4|477
1706658900000|2024-01-30 23:55:00|14738.5|14737.5|14734.7|14733|14741|14739.2|14734.2|14733|391
1706659200000|2024-01-31 00:00:00|14734.8|14733.1|14725.5|14723.6|14737.8|14737.1|14721.8|14720.5|808
1706659500000|2024-01-31 00:05:00|14725.4|14723.7|14727.8|14726.1|14730.6|14728.7|14719.4|14718.4|587
1706659800000|2024-01-31 00:10:00|14727.6|14726.2|14731.9|14730.2|14733|14731.5|14723.8|14723.1|388
1706660100000|2024-01-31 00:15:00|14731.8|14730.1|14726.3|14724.7|14732.6|14731.3|14723.2|14722.2|395
1706660400000|2024-01-31 00:20:00|14726.2|14724.6|14727.1|14726.1|14727.4|14726.1|14720.7|14719.7|327
1706660700000|2024-01-31 00:25:00|14727|14726|14732.7|14731.1|14733.7|14732.4|14726.2|14725.2|297
1706661000000|2024-01-31 00:30:00|14732.5|14731.5|14737.4|14735.9|14738.2|14736.5|14728.5|14726.9|543
1706661300000|2024-01-31 00:35:00|14737.3|14735.8|14738.9|14737.4|14739.1|14737.8|14736|14734.8|330
1706661600000|2024-01-31 00:40:00|14739|14737.5|14745.1|14743.5|14747.1|14746|14738.7|14737.4|353
1706661900000|2024-01-31 00:45:00|14745.2|14743.7|14745.4|14744.4|14746.3|14744.9|14741.1|14739.7|359
1706662200000|2024-01-31 00:50:00|14745.5|14744.5|14749.8|14748.1|14752.6|14751.2|14743.6|14741.7|1081
1706662500000|2024-01-31 00:55:00|14750|14748.2|14751|14750|14751.5|14750|14743.9|14742.1|557
1706662800000|2024-01-31 01:00:00|14751.2|14750.2|14752.4|14751.7|14754.8|14753.1|14745.6|14744.4|514
1706663100000|2024-01-31 01:05:00|14752.2|14751.5|14746.5|14745.8|14753.7|14752.8|14745.5|14744.3|541
1706663400000|2024-01-31 01:10:00|14746.8|14746.1|14744.8|14744.1|14748|14746.8|14743.8|14742.4|520
1706663700000|2024-01-31 01:15:00|14744.7|14743.8|14745.7|14744.7|14746.9|14745.5|14741.5|14740.2|631
1706664000000|2024-01-31 01:20:00|14746.2|14745.2|14748.9|14747.9|14752.3|14750.7|14746.2|14745.2|440
1706664300000|2024-01-31 01:25:00|14749.2|14747.6|14745.4|14744.7|14749.2|14747.9|14743.8|14743.1|163
1706664600000|2024-01-31 01:30:00|14745.3|14744.6|14743.6|14742.9|14749|14747.7|14742|14741|474
1706664900000|2024-01-31 01:35:00|14743.7|14743|14743.7|14742.2|14747.4|14746.4|14742.5|14741.8|433
1706665200000|2024-01-31 01:40:00|14743.4|14742.4|14746.4|14745.4|14746.9|14745.7|14739.6|14738.6|404
1706665500000|2024-01-31 01:45:00|14746.3|14745.3|14753|14751.5|14753.5|14752|14746.3|14745.3|451
1706665800000|2024-01-31 01:50:00|14752.8|14751.3|14756.5|14755.5|14761.4|14760.3|14752.4|14751.2|580
1706666100000|2024-01-31 01:55:00|14756.8|14755.3|14755.2|14754.5|14757.4|14756.7|14754.9|14753.6|395
1706666400000|2024-01-31 02:00:00|14755.7|14755|14760.3|14759.3|14761.2|14760.3|14755.7|14755|410
1706666700000|2024-01-31 02:05:00|14760.1|14759.4|14762.2|14761.5|14764.1|14763.4|14760.1|14759.4|287
1706667000000|2024-01-31 02:10:00|14762.3|14761.6|14764.2|14763.5|14765.6|14764.1|14762.1|14761|265
1706667300000|2024-01-31 02:15:00|14764.3|14763.6|14762.7|14761.1|14766.2|14765.5|14761.8|14760.7|344
1706667600000|2024-01-31 02:20:00|14762.5|14761.2|14764.1|14763.4|14765.3|14764.6|14760.6|14759.9|204
1706667900000|2024-01-31 02:25:00|14764.3|14763.6|14768.1|14767.1|14769.5|14768.2|14764.3|14763.6|289
1706668200000|2024-01-31 02:30:00|14768|14767|14765.4|14763.7|14768.4|14767.4|14764.6|14763.6|222
1706668500000|2024-01-31 02:35:00|14765.5|14763.9|14764.9|14763.3|14766|14765|14763.5|14762.4|340
1706668800000|2024-01-31 02:40:00|14765|14763.2|14764.1|14763.4|14765.1|14763.8|14760.3|14759.2|274
1706669100000|2024-01-31 02:45:00|14764.3|14763.6|14765.9|14765.2|14766.2|14765.3|14763.7|14762.6|201
1706669400000|2024-01-31 02:50:00|14765.8|14765.1|14766|14765.3|14767.9|14767.2|14765.5|14764.7|132
1706669700000|2024-01-31 02:55:00|14765.8|14765.1|14768.8|14767.8|14772.3|14771.6|14765.7|14765|321
1706670000000|2024-01-31 03:00:00|14768.6|14767.9|14764.4|14763.7|14769.6|14768.9|14763.4|14762.7|222
1706670300000|2024-01-31 03:05:00|14764.5|14763.8|14764.3|14763.6|14766.3|14765.6|14763.2|14762.5|143
1706670600000|2024-01-31 03:10:00|14763.9|14763.2|14764.4|14763.7|14765.6|14764.9|14762.9|14762.2|115
1706670900000|2024-01-31 03:15:00|14765.1|14764.4|14763.6|14762.9|14767.5|14766.8|14763.4|14762.7|111
1706671200000|2024-01-31 03:20:00|14763.4|14762.7|14764.6|14763.9|14765.3|14764.6|14762.4|14761.7|106
1706671500000|2024-01-31 03:25:00|14764.5|14763.8|14771.3|14770.6|14771.3|14770.6|14764.5|14763.8|133
1706671800000|2024-01-31 03:30:00|14771.6|14770.9|14773.7|14773|14775.4|14774.5|14770.8|14769.8|198
1706672100000|2024-01-31 03:35:00|14773.8|14773.1|14773.8|14773.1|14774.4|14773.7|14772.6|14771.9|110
1706672400000|2024-01-31 03:40:00|14773.5|14772.8|14775|14774.3|14775.1|14774.4|14772.8|14772.1|88
1706672700000|2024-01-31 03:45:00|14774.8|14774.1|14772.6|14771.9|14775|14774.3|14772.5|14771.8|94
1706673000000|2024-01-31 03:50:00|14772.7|14772|14771.5|14770.8|14774|14773.3|14771.2|14770.5|110
1706673300000|2024-01-31 03:55:00|14771.6|14770.9|14773.5|14772.8|14773.7|14773|14770.2|14769.5|235
1706673600000|2024-01-31 04:00:00|14773.7|14773|14776.9|14776.2|14779.4|14778.7|14773.7|14773|217
1706673900000|2024-01-31 04:05:00|14776.8|14776.1|14780|14779|14782.3|14781.6|14776.8|14776.1|202
1706674200000|2024-01-31 04:10:00|14780.1|14779.1|14775.1|14774.4|14780.2|14779.2|14774.5|14773.8|137
1706674500000|2024-01-31 04:15:00|14775.2|14774.5|14772.1|14771.4|14776.2|14775.5|14771.9|14771.2|102
1706674800000|2024-01-31 04:20:00|14772.5|14771.8|14769.2|14768.5|14772.7|14772|14767.9|14767.2|180
1706675100000|2024-01-31 04:25:00|14769|14768.3|14768.7|14768|14769.5|14768.8|14766.2|14765.5|159
1706675400000|2024-01-31 04:30:00|14768.8|14768.1|14768.6|14767.6|14769.6|14768.6|14767.5|14766.4|148
1706675700000|2024-01-31 04:35:00|14768.7|14767.7|14765.2|14764.5|14768.7|14767.7|14764.7|14763.8|201
1706676000000|2024-01-31 04:40:00|14765.1|14764.4|14764.8|14763.2|14768.2|14766.5|14763.7|14763|153
1706676300000|2024-01-31 04:45:00|14764.7|14763.1|14763.4|14762.7|14766.2|14765|14762.8|14762.1|160
1706676600000|2024-01-31 04:50:00|14763.3|14762.6|14764.3|14763.6|14764.7|14764|14761.6|14760.9|77
1706676900000|2024-01-31 04:55:00|14764.2|14763.5|14761.8|14760.8|14764.2|14763.5|14758.4|14757.5|222
1706677200000|2024-01-31 05:00:00|14761.9|14760.9|14761.4|14760.7|14767|14766.3|14760.5|14759.8|222
1706677500000|2024-01-31 05:05:00|14761.2|14760.5|14763.3|14761.7|14764.1|14762.6|14758.8|14758.1|191
1706677800000|2024-01-31 05:10:00|14762.8|14761.2|14760.5|14759.8|14763.5|14762|14759.9|14759.2|130
1706678100000|2024-01-31 05:15:00|14760.9|14760.2|14763.5|14762.8|14764.2|14763.5|14760.7|14760|108
1706678400000|2024-01-31 05:20:00|14763.6|14762.9|14764.5|14763.8|14765.3|14764.6|14762.3|14761.6|99
1706678700000|2024-01-31 05:25:00|14764.3|14763.6|14766.3|14765.6|14767.5|14766.8|14763.7|14763|141
1706679000000|2024-01-31 05:30:00|14766.4|14765.7|14766.6|14765.9|14769.2|14768.5|14765.3|14764.6|202
1706679300000|2024-01-31 05:35:00|14766.8|14766.1|14769.9|14769.2|14770|14769.3|14764.9|14764.2|286
1706679600000|2024-01-31 05:40:00|14770|14769.3|14773.2|14772.5|14775.2|14774.5|14769|14768.3|197
1706679900000|2024-01-31 05:45:00|14773.1|14772.4|14774.5|14773.5|14774.9|14773.8|14772.4|14771.1|201
1706680200000|2024-01-31 05:50:00|14774.4|14773.4|14775.3|14774.3|14775.6|14774.3|14773.1|14771.8|225
1706680500000|2024-01-31 05:55:00|14775.2|14774.2|14772.4|14771.7|14775.2|14774.2|14772.1|14771.1|293
1706680800000|2024-01-31 06:00:00|14772.3|14771.6|14777.5|14776.8|14777.9|14776.8|14771.8|14771.1|301
1706681100000|2024-01-31 06:05:00|14777.4|14776.7|14778.7|14778|14781.4|14780.4|14777.3|14776.6|191
1706681400000|2024-01-31 06:10:00|14778.6|14777.9|14780.6|14779.9|14782.2|14781.2|14778.3|14777.5|220
1706681700000|2024-01-31 06:15:00|14780.7|14780|14784.8|14783.8|14787.3|14786.3|14780.7|14780|248
1706682000000|2024-01-31 06:20:00|14785.1|14784.1|14783.2|14781.4|14786.1|14784.8|14781.8|14780.4|247
1706682300000|2024-01-31 06:25:00|14783.3|14781.5|14781.9|14780.3|14784.3|14782.6|14780.3|14778.4|287
1706682600000|2024-01-31 06:30:00|14781.8|14781|14781.4|14780.4|14782.9|14781.8|14778.2|14776.9|219
1706682900000|2024-01-31 06:35:00|14781.3|14780.3|14782.4|14780.9|14782.8|14781.8|14778.5|14777|214
1706683200000|2024-01-31 06:40:00|14782|14781|14781.9|14780.4|14785|14783.8|14780.6|14779.6|256
1706683500000|2024-01-31 06:45:00|14781.6|14780.6|14786.1|14785.1|14786.7|14785.3|14781.6|14780.6|250
1706683800000|2024-01-31 06:50:00|14786.2|14785.2|14788|14787|14788.9|14788|14785.9|14784.8|264
1706684100000|2024-01-31 06:55:00|14788.1|14787.1|14788.6|14787.9|14789|14788|14786.9|14785.6|268
1706684400000|2024-01-31 07:00:00|14788.8|14788.1|14787.9|14787.2|14790.6|14789.7|14787.7|14786.5|280
1706684700000|2024-01-31 07:05:00|14788|14787.3|14781.3|14780.6|14788.7|14787.3|14781|14780.1|289
1706685000000|2024-01-31 07:10:00|14781.2|14780.5|14778.1|14777.1|14783.1|14781.7|14778.1|14776.6|369
1706685300000|2024-01-31 07:15:00|14778.3|14777.3|14778.5|14776.9|14779.5|14778.5|14777.1|14776.4|241
1706685600000|2024-01-31 07:20:00|14778.3|14776.7|14774.4|14773.7|14779.7|14778.7|14773.7|14773|216
1706685900000|2024-01-31 07:25:00|14774.5|14773.8|14772.2|14771.5|14775|14774.3|14772.1|14771.1|149
1706686200000|2024-01-31 07:30:00|14771.9|14771.2|14770.2|14769.5|14772.7|14772|14768.2|14767|371
1706686500000|2024-01-31 07:35:00|14770.5|14769.8|14774|14773|14776|14775|14770.5|14769.3|414
1706686800000|2024-01-31 07:40:00|14774.1|14773.1|14773.9|14772.1|14777.9|14776.7|14773.1|14771.3|411
1706687100000|2024-01-31 07:45:00|14773.8|14772.2|14765.1|14764.4|14773.8|14772.2|14764.7|14763.2|924
1706687400000|2024-01-31 07:50:00|14764.8|14764.1|14765.2|14764.5|14766.3|14765.6|14761|14760.3|644
1706687700000|2024-01-31 07:55:00|14765.4|14764.7|14766.2|14765.5|14769|14768.3|14765.2|14764.5|500
1706688000000|2024-01-31 08:00:00|14766.1|14765.4|14763.6|14762.9|14766.1|14765.4|14758.7|14757.7|678
1706688300000|2024-01-31 08:05:00|14764.1|14763.4|14761.7|14761|14764.5|14763.8|14760.5|14759.8|456
1706688600000|2024-01-31 08:10:00|14761.8|14761.1|14758.2|14757.5|14762.3|14761.6|14757.5|14756.6|455
1706688900000|2024-01-31 08:15:00|14758.1|14757.4|14763.8|14763.1|14765.6|14764|14756.5|14755.8|485
1706689200000|2024-01-31 08:20:00|14764|14763.3|14756.6|14755|14764.3|14763.6|14754.3|14753.3|478
1706689500000|2024-01-31 08:25:00|14756.8|14755.8|14757.1|14756.1|14758.9|14757.8|14751.5|14750.8|591
1706689800000|2024-01-31 08:30:00|14757.5|14756.5|14750.6|14748.9|14757.5|14756.5|14747.7|14747|680
1706690100000|2024-01-31 08:35:00|14750.5|14748.7|14753.2|14751.4|14753.3|14752.2|14748.2|14747.2|609
1706690400000|2024-01-31 08:40:00|14753|14751.3|14747.9|14747.2|14754.4|14752.6|14746.8|14746.1|542
1706690700000|2024-01-31 08:45:00|14747.7|14747|14746.7|14745.1|14748.4|14747.1|14744.2|14743.2|514
1706691000000|2024-01-31 08:50:00|14746.6|14745|14744.7|14743|14746.7|14745|14742.5|14740.9|595
1706691300000|2024-01-31 08:55:00|14744.8|14743.1|14746.8|14744.9|14748.4|14746.9|14743.4|14742.3|586
1706691600000|2024-01-31 09:00:00|14747|14745|14747.5|14745.9|14752.6|14750.9|14745.4|14744.6|911
1706691900000|2024-01-31 09:05:00|14747.6|14746|14752.8|14752.1|14756.6|14755.1|14746.9|14745.7|683
1706692200000|2024-01-31 09:10:00|14752.5|14751.8|14754.8|14753.2|14756.7|14755.6|14752.4|14751.6|555
1706692500000|2024-01-31 09:15:00|14754.7|14753.1|14749.8|14749.1|14754.7|14753.1|14747.3|14746.3|505
1706692800000|2024-01-31 09:20:00|14749.9|14749.2|14741.9|14740.9|14750|14749.3|14741.1|14739.9|410
1706693100000|2024-01-31 09:25:00|14742.7|14741.2|14745.2|14744.5|14746|14745.3|14741.7|14740.5|436
1706693400000|2024-01-31 09:30:00|14745.1|14744.4|14747.9|14747.2|14748.3|14747.4|14744.1|14743.1|318
1706693700000|2024-01-31 09:35:00|14747.8|14747.1|14746.5|14745.5|14748|14747.3|14745.3|14744.3|198
1706694000000|2024-01-31 09:40:00|14746.6|14745.6|14744.2|14743.5|14746.8|14745.6|14741.6|14740.9|321
1706694300000|2024-01-31 09:45:00|14744|14743.3|14747.7|14747|14749.3|14748.6|14742.8|14742.1|279
1706694600000|2024-01-31 09:50:00|14747.9|14746.9|14761.5|14760.5|14762.3|14761.3|14747.9|14746.6|771
1706694900000|2024-01-31 09:55:00|14761.2|14760.2|14777.8|14775.9|14781.6|14780|14761.2|14760|1850
1706695200000|2024-01-31 10:00:00|14777.7|14776.1|14774.5|14773.8|14777.8|14776.2|14771.5|14770.3|613
1706695500000|2024-01-31 10:05:00|14774.4|14773.7|14779.4|14777.9|14781.2|14780|14773.7|14772|475
1706695800000|2024-01-31 10:10:00|14779.3|14777.8|14777.5|14776.5|14779.4|14778.5|14773.8|14773.1|277
1706696100000|2024-01-31 10:15:00|14777.6|14776.6|14775.3|14774.3|14778.5|14777.5|14774.1|14773|440
1706696400000|2024-01-31 10:20:00|14775.6|14774.6|14774.5|14773.8|14778.8|14778.1|14773.3|14771.7|415
1706696700000|2024-01-31 10:25:00|14774.6|14773.9|14777.5|14775.9|14779.8|14778.6|14773.2|14771.6|526
1706697000000|2024-01-31 10:30:00|14777.4|14775.8|14779.8|14778.1|14783.8|14782.2|14776.5|14775.1|624
1706697300000|2024-01-31 10:35:00|14779.7|14778|14782.6|14781.9|14785|14784|14779|14777.8|344
1706697600000|2024-01-31 10:40:00|14782.8|14782.1|14783.2|14781.7|14783.7|14782.5|14780.6|14779.9|331
1706697900000|2024-01-31 10:45:00|14783.4|14781.8|14783.4|14782.4|14785.4|14784.4|14781|14779.8|327
1706698200000|2024-01-31 10:50:00|14783.9|14782.9|14783.9|14782.2|14784.3|14783|14781.8|14780|425
1706698500000|2024-01-31 10:55:00|14783.8|14782.8|14783.3|14782.3|14784.6|14783.1|14781.9|14780.8|356
1706698800000|2024-01-31 11:00:00|14783|14782|14782.6|14781.6|14786.5|14785.1|14782.6|14781.3|497
1706699100000|2024-01-31 11:05:00|14782.5|14780.9|14780.8|14779.1|14784.8|14783|14776.9|14775.8|461
1706699400000|2024-01-31 11:10:00|14780.7|14779.2|14779.2|14777.7|14782.4|14781.3|14777|14775.6|436
1706699700000|2024-01-31 11:15:00|14778.9|14777.9|14777.4|14775.7|14780.6|14779.6|14776.1|14775.1|361
1706700000000|2024-01-31 11:20:00|14777.3|14775.6|14775.5|14774.8|14778.4|14777.4|14775.5|14774.5|337
1706700300000|2024-01-31 11:25:00|14775.7|14775|14778|14777.3|14779.5|14778.4|14774.5|14773.5|371
1706700600000|2024-01-31 11:30:00|14778.2|14777.5|14776.7|14775.7|14780.8|14780.1|14776.2|14775.1|253
1706700900000|2024-01-31 11:35:00|14776.8|14775.8|14777.7|14777|14778.6|14777.5|14776.2|14775|286
1706701200000|2024-01-31 11:40:00|14777.5|14776.8|14779.7|14778.7|14781.3|14780.2|14776.6|14775.9|254
1706701500000|2024-01-31 11:45:00|14779.6|14778.6|14777.9|14776.9|14780.7|14780|14777.4|14776.2|285
1706701800000|2024-01-31 11:50:00|14778|14777|14782.2|14781.5|14782.5|14781.8|14777.9|14776.9|145
1706702100000|2024-01-31 11:55:00|14782.4|14781.7|14785.4|14783.8|14789|14788|14782.4|14781.7|298
1706702400000|2024-01-31 12:00:00|14785|14784|14782.4|14781.7|14785.1|14784|14780.6|14779.9|224
1706702700000|2024-01-31 12:05:00|14782.6|14781.9|14778.5|14777|14782.6|14781.9|14777.3|14776.6|262
1706703000000|2024-01-31 12:10:00|14778.3|14777.3|14777.9|14777.2|14779.2|14778.2|14776.3|14775.2|238
1706703300000|2024-01-31 12:15:00|14777.8|14777.1|14776.8|14775.2|14778.2|14777.3|14773.9|14772.4|395
1706703600000|2024-01-31 12:20:00|14776.9|14775.3|14780.3|14778.7|14780.4|14778.8|14775.3|14773.6|443
1706703900000|2024-01-31 12:25:00|14780.2|14778.6|14783.6|14782.6|14783.9|14782.9|14780.2|14778.6|353
1706704200000|2024-01-31 12:30:00|14783.5|14782.5|14783.8|14782.8|14784.8|14784.1|14780.3|14779.3|419
1706704500000|2024-01-31 12:35:00|14783.9|14782.9|14783.2|14782.5|14785.3|14784.6|14781.3|14780.1|304
1706704800000|2024-01-31 12:40:00|14783.3|14782.6|14784.9|14783.2|14788.8|14788|14782.6|14781.9|394
1706705100000|2024-01-31 12:45:00|14784.8|14783.4|14780.9|14779.9|14785.1|14783.9|14777.1|14776.4|377
1706705400000|2024-01-31 12:50:00|14781|14780|14781.9|14780.4|14784.5|14783.4|14780.2|14779.2|305
1706705700000|2024-01-31 12:55:00|14782|14780.5|14780.9|14779.1|14783.4|14782.4|14780.6|14779|263
1706706000000|2024-01-31 13:00:00|14780.5|14779.2|14784.5|14783.5|14784.6|14783.6|14775.3|14774.6|806
1706706300000|2024-01-31 13:05:00|14785|14784.3|14782.2|14781.2|14788|14786.7|14780.7|14780|539
1706706600000|2024-01-31 13:10:00|14782.1|14781.1|14783.9|14778.8|14784.4|14782|14777.1|14775.7|484
1706706900000|2024-01-31 13:15:00|14784.2|14778.5|14767.8|14766.1|14784.2|14778.7|14764.6|14762|1553
1706707200000|2024-01-31 13:20:00|14767.6|14765.9|14768.5|14767.5|14773.2|14772.2|14765.1|14764.1|1043
1706707500000|2024-01-31 13:25:00|14768.4|14767.4|14771.7|14765.7|14773.9|14772.5|14767|14765.5|571
1706707800000|2024-01-31 13:30:00|14771.6|14765.6|14760.2|14759.5|14776.1|14774.1|14754.3|14749.4|2063
1706708100000|2024-01-31 13:35:00|14760.1|14759.4|14758.1|14757.4|14766.2|14765.5|14754.1|14753.4|1285
1706708400000|2024-01-31 13:40:00|14758.3|14757.6|14757.9|14757.2|14760.6|14759.9|14749.3|14748.3|1068
1706708700000|2024-01-31 13:45:00|14758.8|14758.1|14758|14757.3|14761|14760.3|14751.6|14750.9|980
1706709000000|2024-01-31 13:50:00|14758.5|14757.8|14753.7|14752.7|14761.3|14760.4|14752.6|14751.9|900
1706709300000|2024-01-31 13:55:00|14753.6|14752.6|14750.8|14749.8|14753.6|14752.6|14746.3|14745.6|893
1706709600000|2024-01-31 14:00:00|14751.1|14749.5|14750.3|14748.6|14757.2|14756.2|14747.4|14745.7|1325
1706709900000|2024-01-31 14:05:00|14750|14748.3|14743.1|14742.1|14754.2|14752.6|14742.9|14741.7|1042
1706710200000|2024-01-31 14:10:00|14743.5|14742.5|14737.6|14735.9|14745|14743.3|14736|14734.7|1140
1706710500000|2024-01-31 14:15:00|14737.7|14736|14736.6|14735.9|14741.1|14739.5|14734|14733.1|1008
1706710800000|2024-01-31 14:20:00|14736.4|14735.7|14740.7|14739.2|14742.5|14740.9|14734.2|14733.3|819
1706711100000|2024-01-31 14:25:00|14740.3|14738.8|14733.1|14732.4|14741.2|14739.9|14731.6|14730.4|701
1706711400000|2024-01-31 14:30:00|14732.9|14732.2|14717.8|14716.8|14735.6|14734.1|14716.3|14715.2|1226
1706711700000|2024-01-31 14:35:00|14717.7|14716.7|14706.2|14705.5|14720.9|14719.5|14700.7|14699.6|1461
1706712000000|2024-01-31 14:40:00|14706.3|14705.6|14693.2|14689.8|14706.3|14705.6|14685.2|14684.3|1440
1706712300000|2024-01-31 14:45:00|14693.3|14689.5|14671.2|14670.5|14693.3|14689.6|14671.1|14670.4|1600
1706712600000|2024-01-31 14:50:00|14671.3|14670.6|14658.2|14656.6|14678.7|14677.4|14652.5|14651|2044
1706712900000|2024-01-31 14:55:00|14658.3|14656.5|14664.5|14663.8|14670.4|14669.4|14647.9|14646.2|2097
1706713200000|2024-01-31 15:00:00|14664.6|14663.9|14672.4|14671.4|14675.3|14674.3|14649.2|14648.2|1882
1706713500000|2024-01-31 15:05:00|14672.7|14671.7|14662.8|14661.8|14678.5|14676.9|14656.6|14655.9|1637
1706713800000|2024-01-31 15:10:00|14662.7|14661.7|14666|14665|14667.5|14666.6|14654.1|14652.9|1613
1706714100000|2024-01-31 15:15:00|14665.8|14664.8|14660.7|14660|14665.8|14664.8|14647.8|14646.3|1742
1706714400000|2024-01-31 15:20:00|14660.8|14660.1|14665.2|14664.5|14670.9|14670.2|14657.8|14656.8|1506
1706714700000|2024-01-31 15:25:00|14665.5|14664.8|14665.4|14663.9|14672.7|14670.9|14657.9|14657.2|1092
1706715000000|2024-01-31 15:30:00|14665.3|14663.7|14664.9|14663.4|14674.9|14674.2|14659|14658|1496
1706715300000|2024-01-31 15:35:00|14665|14663.3|14656.5|14655.8|14668.6|14667.9|14655.3|14654.6|1363
1706715600000|2024-01-31 15:40:00|14656.7|14656|14650.4|14649.4|14660.7|14659.2|14645.3|14644.3|1421
1706715900000|2024-01-31 15:45:00|14650.2|14649.2|14636.5|14635.8|14650.4|14649.4|14634.9|14633.3|1438
1706716200000|2024-01-31 15:50:00|14636.7|14636|14630.9|14629.9|14642.5|14641.5|14630.4|14629.3|2288
1706716500000|2024-01-31 15:55:00|14630.7|14629.7|14619.1|14617.5|14633.2|14631.6|14614.4|14613.3|2621
1706716800000|2024-01-31 16:00:00|14619.4|14617.7|14627.9|14627.2|14630.3|14628.9|14607.8|14606.1|2224
1706717100000|2024-01-31 16:05:00|14628.2|14627.5|14638.5|14636.8|14639.2|14638.2|14627|14626|1208
1706717400000|2024-01-31 16:10:00|14638.4|14636.7|14637.3|14636.3|14642.1|14640.6|14634.1|14632.6|1207
1706717700000|2024-01-31 16:15:00|14637.4|14636.4|14628.4|14627.4|14637.5|14636.6|14625.7|14624.4|820
1706718000000|2024-01-31 16:20:00|14628.3|14627.3|14637.2|14636.2|14639.1|14638.1|14623.4|14622.1|1167
1706718300000|2024-01-31 16:25:00|14637.3|14636.3|14630.4|14629.7|14639.8|14638.8|14629.7|14628.8|837
1706718600000|2024-01-31 16:30:00|14630.3|14629.4|14631.7|14629.5|14638.2|14636.9|14627.8|14626.8|888
1706718900000|2024-01-31 16:35:00|14631.6|14629.4|14628.8|14628.1|14635.7|14634|14625.3|14624.3|931
1706719200000|2024-01-31 16:40:00|14628.7|14628|14627|14626|14630.4|14629.4|14623.5|14622.5|649
1706719500000|2024-01-31 16:45:00|14627.1|14626.1|14622.9|14621.9|14632.3|14631.3|14622.9|14621.9|602
1706719800000|2024-01-31 16:50:00|14622.7|14621.7|14617.8|14616.1|14623.3|14622.2|14613.9|14612.6|675
1706720100000|2024-01-31 16:55:00|14618|14616.2|14627.5|14625.7|14629.3|14627.3|14618|14616.2|665
1706720400000|2024-01-31 17:00:00|14627.8|14625.6|14631.3|14630.3|14634.6|14633.5|14627.6|14625.6|564
1706720700000|2024-01-31 17:05:00|14631.4|14630.4|14639.6|14638.9|14643.3|14642.3|14631|14630|427
1706721000000|2024-01-31 17:10:00|14639.9|14639.2|14637.6|14636.6|14641.7|14640.7|14635.3|14634.3|388
1706721300000|2024-01-31 17:15:00|14637.7|14636.7|14632.3|14631.3|14639.8|14638.8|14629.6|14628.6|378
1706721600000|2024-01-31 17:20:00|14632.6|14631.6|14637.5|14636.5|14638.6|14637.1|14630.1|14629.1|577
1706721900000|2024-01-31 17:25:00|14637.6|14636.6|14637.6|14636.6|14640.9|14639.9|14634.3|14633.3|509
1706722200000|2024-01-31 17:30:00|14637.5|14636.5|14632.5|14631.5|14637.6|14636.6|14632.3|14631.3|493
1706722500000|2024-01-31 17:35:00|14632.6|14631.6|14631.8|14630.8|14636.7|14635.7|14630.9|14629.9|392
1706722800000|2024-01-31 17:40:00|14631.9|14630.9|14626.7|14625.7|14633.1|14632.1|14626.1|14625.1|349
1706723100000|2024-01-31 17:45:00|14626.5|14625.5|14629.2|14628.2|14630|14628.9|14625.5|14624.5|391
1706723400000|2024-01-31 17:50:00|14628.9|14627.9|14630.1|14629.1|14633.2|14632.2|14628|14626.5|440
1706723700000|2024-01-31 17:55:00|14630.2|14629.2|14636.2|14635.5|14637.3|14636.6|14630.2|14629.2|343
1706724000000|2024-01-31 18:00:00|14636.3|14635.6|14644.2|14643.2|14645.2|14644.1|14635.4|14634.7|402
1706724300000|2024-01-31 18:05:00|14644.1|14643.1|14641.6|14640.9|14644.1|14643.1|14640.1|14639.4|292
1706724600000|2024-01-31 18:10:00|14641.5|14640.8|14643.7|14643|14644.3|14643.3|14641.4|14640.7|256
1706724900000|2024-01-31 18:15:00|14643.9|14643.2|14642.7|14642|14643.9|14643.2|14640.8|14639.9|239
1706725200000|2024-01-31 18:20:00|14642.6|14641.9|14641.3|14640.6|14647.4|14645.9|14640.6|14639.9|345
1706725500000|2024-01-31 18:25:00|14641.2|14640.5|14642.4|14641.7|14643.8|14643.1|14638.9|14638.2|276
1706725800000|2024-01-31 18:30:00|14642.5|14641.8|14639.4|14638.7|14643|14642.3|14637.8|14637.1|302
1706726100000|2024-01-31 18:35:00|14639.3|14638.6|14643.3|14642.6|14646.3|14645.6|14638.8|14638.1|279
1706726400000|2024-01-31 18:40:00|14643.4|14642.7|14642.8|14641.2|14644.6|14643.2|14641.3|14640|288
1706726700000|2024-01-31 18:45:00|14642.7|14641.7|14649.5|14647.9|14651.7|14650.1|14642.6|14641.6|307
1706727000000|2024-01-31 18:50:00|14650|14648.3|14644.7|14643.7|14651.9|14650.6|14644.6|14643.6|488
1706727300000|2024-01-31 18:55:00|14644.6|14643.6|14644.1|14638.1|14646.9|14643.7|14640.2|14637.4|736
1706727600000|2024-01-31 19:00:00|14644.9|14638.9|14679.1|14677.1|14688.9|14686.6|14613.2|14607.2|4033
1706727900000|2024-01-31 19:05:00|14679.2|14677.2|14666.1|14664.6|14680.5|14679.1|14657.9|14656.1|3322
1706728200000|2024-01-31 19:10:00|14666.2|14664.5|14662|14660.3|14675.8|14674.4|14654.5|14652.7|2795
1706728500000|2024-01-31 19:15:00|14661.7|14660.4|14657.3|14655.7|14669.2|14667.8|14652.5|14651.1|2387
1706728800000|2024-01-31 19:20:00|14657.4|14655.8|14665.1|14663.6|14674.2|14672.9|14654.3|14652.5|2092
1706729100000|2024-01-31 19:25:00|14665.2|14663.8|14668.5|14667|14670.2|14668.7|14661.8|14660.2|1731
1706729400000|2024-01-31 19:30:00|14668.1|14666.5|14659.2|14657.7|14681.2|14679.5|14649.1|14645.8|3259
1706729700000|2024-01-31 19:35:00|14659|14657.6|14631.7|14629.4|14670|14667.5|14626.2|14624.2|4115
1706730000000|2024-01-31 19:40:00|14631.6|14629.1|14626.8|14624.9|14641.3|14639.3|14615|14613|3666
1706730300000|2024-01-31 19:45:00|14627|14625|14617.6|14616.1|14627|14625|14601.9|14600.3|3053
1706730600000|2024-01-31 19:50:00|14617.5|14616|14620.6|14618.9|14629.4|14627.7|14614.2|14612.7|2928
1706730900000|2024-01-31 19:55:00|14620.5|14618.8|14638.5|14637.3|14639.4|14638.1|14612.5|14610.8|2715
1706731200000|2024-01-31 20:00:00|14639|14637.7|14711.4|14709|14724.9|14722.3|14631.6|14630|4034
1706731500000|2024-01-31 20:05:00|14711.6|14709.4|14697.1|14695|14718.8|14716.6|14694.2|14691.9|3795
1706731800000|2024-01-31 20:10:00|14697.2|14694.9|14694.7|14692.9|14709.2|14707.3|14689.7|14687.8|3311
1706732100000|2024-01-31 20:15:00|14694.6|14693.1|14695.6|14693.7|14700.4|14698.8|14685.5|14684.1|2664
1706732400000|2024-01-31 20:20:00|14695.4|14693.4|14722.3|14720.5|14722.5|14720.7|14693.7|14691.6|2676
1706732700000|2024-01-31 20:25:00|14722.4|14721|14725.9|14724.1|14728.7|14727.2|14713.8|14712.2|2049
1706733000000|2024-01-31 20:30:00|14726.1|14724.3|14739.5|14737.9|14743.6|14742.2|14724.3|14723.1|1971
1706733300000|2024-01-31 20:35:00|14739.2|14737.8|14736.1|14734.8|14745.6|14744|14734.6|14733.1|2142
1706733600000|2024-01-31 20:40:00|14736.2|14735.5|14732.9|14731.5|14740.4|14739|14727.4|14725.6|1823
1706733900000|2024-01-31 20:45:00|14732.7|14731.3|14731.3|14729.5|14737.5|14735.7|14727.4|14725.8|1268
1706734200000|2024-01-31 20:50:00|14731.7|14729.9|14721.6|14720.2|14736.3|14734.2|14717.7|14716|1315
1706734500000|2024-01-31 20:55:00|14721.5|14720.1|14716.8|14715.2|14728|14726.8|14715.9|14714.5|1375
1706734800000|2024-01-31 21:00:00|14716.5|14715|14711.5|14710|14723.1|14721.4|14707|14705.6|1394
1706735100000|2024-01-31 21:05:00|14711.6|14710.1|14704.9|14702.8|14712.3|14710.6|14695.4|14693.9|1228
1706735400000|2024-01-31 21:10:00|14704.8|14702.9|14703|14701.7|14709|14707.4|14701.1|14699.8|1158
1706735700000|2024-01-31 21:15:00|14702.9|14701.9|14692.3|14690.9|14703.7|14702.6|14691.8|14690.6|926
1706736000000|2024-01-31 21:20:00|14692.5|14691|14688.4|14686.3|14692.5|14691.2|14685.8|14684.1|937
1706736300000|2024-01-31 21:25:00|14688.3|14686.4|14696.3|14694.9|14697.7|14696|14686.3|14684.6|904
1706736600000|2024-01-31 21:30:00|14696.2|14694.6|14695.3|14693.8|14699.3|14697.6|14693.9|14692.3|934
1706736900000|2024-01-31 21:35:00|14695.4|14693.9|14693.2|14691.4|14696.4|14695|14691.4|14689.9|693
1706737200000|2024-01-31 21:40:00|14693.3|14691.5|14697.6|14695.9|14698.1|14696.3|14693|14691.2|628
1706737500000|2024-01-31 21:45:00|14697.9|14695.7|14701.2|14698.9|14701.5|14699.3|14696.2|14694.1|895
1706737800000|2024-01-31 21:50:00|14701.1|14698.6|14697.4|14694.8|14702.2|14700.1|14697.4|14694.8|1002
1706738100000|2024-01-31 21:55:00|14697.3|14694.6|14695.9|14688.9|14699.8|14695.8|14695.7|14688.9|900
1706738400000|2024-01-31 22:00:00|14694.8|14687.8|14694.8|14687.8|14701|14694|14693.9|14686.9|29
1706738700000|2024-01-31 22:05:00|14694.9|14687.9|14698.6|14691.6|14702.3|14695.3|14694.6|14687.6|74
1706739000000|2024-01-31 22:10:00|14698.5|14691.5|14693.8|14686.8|14698.5|14691.5|14693.3|14686.3|55
1706739300000|2024-01-31 22:15:00|14693.5|14686.5|14695.5|14688.5|14703|14696|14692.9|14685.9|49
1706739600000|2024-01-31 22:20:00|14695.6|14688.6|14692.5|14685.5|14696.3|14689.3|14692.1|14685.1|24
1706739900000|2024-01-31 22:25:00|14692.6|14685.6|14694.5|14687.5|14701.5|14694.5|14692.6|14685.6|46
1706740200000|2024-01-31 22:30:00|14694|14687|14692.2|14685.2|14694.1|14687.1|14691|14684|28
1706740500000|2024-01-31 22:35:00|14692.3|14685.3|14692|14685|14692.3|14685.3|14691.4|14684.4|111
1706740800000|2024-01-31 22:40:00|14692.1|14685.1|14693.6|14686.6|14698.9|14691.9|14692|14685|106
1706741100000|2024-01-31 22:45:00|14693.7|14686.7|14691.6|14684.6|14694.1|14687.1|14690.4|14683.4|127
1706741400000|2024-01-31 22:50:00|14691.7|14684.7|14691.9|14684.9|14691.9|14684.9|14691.5|14684.5|115
1706741700000|2024-01-31 22:55:00|14691.8|14684.8|14689.4|14685|14692.8|14685.9|14689.3|14684.1|83
1706742000000|2024-01-31 23:00:00|14689.3|14684.8|14686.4|14682.8|14690|14685.4|14680.1|14676.8|412
1706742300000|2024-01-31 23:05:00|14685.9|14683.3|14683.7|14681.7|14686.2|14684.3|14681.5|14679.7|237
1706742600000|2024-01-31 23:10:00|14684.1|14681.8|14678.7|14677.1|14684.2|14682.5|14677|14675.1|209
1706742900000|2024-01-31 23:15:00|14678.8|14677.2|14687.6|14685.5|14687.6|14685.6|14678.3|14676.6|272
1706743200000|2024-01-31 23:20:00|14687.4|14685.3|14688.6|14687.1|14691.9|14690.1|14686.2|14684.2|442
1706743500000|2024-01-31 23:25:00|14688.3|14687.3|14689.3|14687.7|14692.6|14691.5|14688.3|14686.7|286
1706743800000|2024-01-31 23:30:00|14689.4|14687.8|14690.3|14688.4|14690.3|14688.4|14686.6|14684.7|244
1706744100000|2024-01-31 23:35:00|14690.4|14688.5|14680.4|14678.9|14690.4|14688.5|14679.6|14676.5|291
1706744400000|2024-01-31 23:40:00|14680.5|14679.2|14683.8|14682.3|14685.1|14684.1|14678.9|14677.7|270
1706744700000|2024-01-31 23:45:00|14683.6|14682.6|14681.7|14679.9|14684.5|14683.3|14679.4|14677.8|331
1706745000000|2024-01-31 23:50:00|14681.6|14680|14691.7|14690.7|14692.3|14691.1|14681.6|14680|386
1706745300000|2024-01-31 23:55:00|14692.3|14691.3|14701.5|14700.5|14705.7|14704.3|14692|14690.2|596
1706745600000|2024-02-01 00:00:00|14701.4|14700.4|14703.6|14701.9|14708.9|14707.9|14699.2|14697.8|657
1706745900000|2024-02-01 00:05:00|14703.7|14702|14704.1|14703.1|14705.9|14704.3|14699.2|14697.4|519
1706746200000|2024-02-01 00:10:00|14704.2|14703.5|14703.3|14702.3|14704.9|14704.1|14699|14697.3|384
1706746500000|2024-02-01 00:15:00|14703.4|14702.4|14703.6|14702.6|14705.1|14704.2|14697.2|14695.5|442
1706746800000|2024-02-01 00:20:00|14703.7|14702.7|14695.9|14694.9|14704.4|14703.4|14695.8|14694.8|291
1706747100000|2024-02-01 00:25:00|14696|14695|14692.4|14690.7|14696.1|14695.1|14690.7|14690|431
1706747400000|2024-02-01 00:30:00|14692.5|14690.8|14679.3|14677.8|14693|14691.4|14678.3|14677.6|550
1706747700000|2024-02-01 00:35:00|14679.1|14677.5|14674.8|14673.8|14679.1|14677.8|14670.9|14670|798
1706748000000|2024-02-01 00:40:00|14675.4|14674.4|14666.1|14664.3|14675.5|14674.5|14662.1|14661.1|587
1706748300000|2024-02-01 00:45:00|14665.9|14664.1|14670.8|14670.1|14676|14674.2|14664|14662.5|514
1706748600000|2024-02-01 00:50:00|14670.3|14669.6|14675.1|14673.4|14675.6|14674.6|14668|14667.3|801
1706748900000|2024-02-01 00:55:00|14674.9|14673.3|14676.5|14674.9|14677.6|14676.6|14668.5|14667.8|714
1706749200000|2024-02-01 01:00:00|14675.5|14673.8|14673.9|14673.2|14676.7|14675.1|14665.3|14663.5|815
1706749500000|2024-02-01 01:05:00|14673.5|14672.8|14689.3|14688.6|14692.2|14690.8|14672.9|14672.2|622
1706749800000|2024-02-01 01:10:00|14689.2|14688.5|14685.1|14683.5|14690.8|14690.1|14681.8|14680|605
1706750100000|2024-02-01 01:15:00|14685|14683.3|14693.8|14692.8|14694.3|14693.3|14680.4|14679.2|487
1706750400000|2024-02-01 01:20:00|14693.9|14692.9|14686.2|14685.5|14694.2|14693.2|14685.1|14684.4|429
1706750700000|2024-02-01 01:25:00|14686.5|14685.8|14687.6|14685.9|14688.7|14687.3|14681.9|14680.3|428
1706751000000|2024-02-01 01:30:00|14687|14685.4|14683|14682.3|14692.4|14691.7|14683|14682.3|603
1706751300000|2024-02-01 01:35:00|14682.9|14682.2|14684|14682.3|14686.8|14686.1|14682.2|14681|338
1706751600000|2024-02-01 01:40:00|14683.4|14681.7|14680.2|14677.9|14684|14683.1|14678.5|14677.4|458
1706751900000|2024-02-01 01:45:00|14679.8|14678.3|14675.9|14674.9|14680.3|14679.6|14674.3|14673.3|340
1706752200000|2024-02-01 01:50:00|14675.8|14675.1|14678.8|14678.1|14681.3|14680.6|14674.9|14674.2|274
1706752500000|2024-02-01 01:55:00|14678.7|14678|14678.1|14677.4|14679.6|14678.9|14673.9|14673.2|291
1706752800000|2024-02-01 02:00:00|14678.2|14677.5|14671.1|14670.1|14678.7|14678|14671.1|14669.7|261
1706753100000|2024-02-01 02:05:00|14670.6|14669.6|14658.4|14656.8|14671.2|14670.2|14656|14655|628
1706753400000|2024-02-01 02:10:00|14658.3|14656.9|14652.5|14651.8|14658.7|14657.2|14648.1|14647.4|546
1706753700000|2024-02-01 02:15:00|14652.3|14651.6|14659.1|14658.1|14662.4|14660|14651.2|14650.1|563
1706754000000|2024-02-01 02:20:00|14659.2|14658.2|14664.7|14664|14666.3|14665.3|14658.4|14656.9|578
1706754300000|2024-02-01 02:25:00|14664.5|14663.8|14664.6|14663.6|14665.5|14664.4|14661|14660|407
1706754600000|2024-02-01 02:30:00|14664.5|14663.5|14662.2|14661.5|14667.1|14666.4|14662|14660.4|281
1706754900000|2024-02-01 02:35:00|14662.3|14661.6|14663.2|14662.2|14664.6|14663.9|14660|14658.8|297
1706755200000|2024-02-01 02:40:00|14663.1|14662.1|14656.8|14655.3|14663.1|14662.4|14656.6|14655.2|383
1706755500000|2024-02-01 02:45:00|14656|14655|14657.6|14656.1|14659.4|14658|14655.2|14653.4|496
1706755800000|2024-02-01 02:50:00|14657.8|14656.3|14658.1|14657.4|14659.3|14658.1|14657|14655.7|250
1706756100000|2024-02-01 02:55:00|14658.2|14657.5|14658.3|14657.6|14658.7|14657.8|14654|14653|217
1706756400000|2024-02-01 03:00:00|14658.4|14657.7|14662.5|14661.8|14665.2|14664.2|14658.4|14657.7|265
1706756700000|2024-02-01 03:05:00|14662.4|14661.7|14658.4|14656.8|14662.4|14661.7|14655.2|14654.1|258
1706757000000|2024-02-01 03:10:00|14658.2|14657.2|14659|14658.3|14661|14660|14655.9|14654.6|246
1706757300000|2024-02-01 03:15:00|14658.5|14657.8|14661.6|14660.1|14663|14661.5|14657.6|14656.9|342
1706757600000|2024-02-01 03:20:00|14661.4|14660.4|14663.6|14662.6|14663.7|14662.7|14658.9|14657.6|333
1706757900000|2024-02-01 03:25:00|14663.7|14662.7|14664|14662.2|14666.2|14665|14663.5|14661.9|282
1706758200000|2024-02-01 03:30:00|14664.2|14662.5|14665.3|14664.6|14670.2|14669.3|14663.7|14662.2|371
1706758500000|2024-02-01 03:35:00|14665.6|14664.9|14668.6|14667.9|14670|14669|14665.1|14664.4|277
1706758800000|2024-02-01 03:40:00|14668.7|14668|14672.4|14671.4|14672.9|14671.9|14668.7|14667|272
1706759100000|2024-02-01 03:45:00|14672.5|14671.5|14672.4|14670.9|14674.1|14673.1|14670.9|14670.1|226
1706759400000|2024-02-01 03:50:00|14672.2|14671.2|14669.8|14669.1|14672.4|14671.2|14669.4|14668.7|114
1706759700000|2024-02-01 03:55:00|14670|14669.3|14671.3|14670.6|14672.4|14671.5|14669.4|14668.7|146
1706760000000|2024-02-01 04:00:00|14671.2|14670.5|14665.1|14664.1|14671.3|14670.6|14663.8|14662.2|295
1706760300000|2024-02-01 04:05:00|14665|14664|14667.2|14665.6|14667.4|14666|14662.6|14661.6|175
1706760600000|2024-02-01 04:10:00|14667.3|14665.7|14675.2|14674.2|14675.8|14674.4|14665.5|14664.5|217
1706760900000|2024-02-01 04:15:00|14675|14674.3|14677.1|14675.3|14679.1|14677.8|14674.4|14673.2|395
1706761200000|2024-02-01 04:20:00|14677.2|14675.4|14678.6|14677|14679.5|14678.8|14677|14675.3|315
1706761500000|2024-02-01 04:25:00|14678.7|14677.1|14677.7|14676.1|14679.9|14678.4|14675.6|14674|381
1706761800000|2024-02-01 04:30:00|14677.9|14676.3|14671.1|14669.6|14679.6|14678.6|14670.5|14668.7|360
1706762100000|2024-02-01 04:35:00|14671.2|14669.7|14674|14673|14674.2|14673.1|14670.7|14669.5|215
1706762400000|2024-02-01 04:40:00|14674.1|14673.1|14673.2|14672.5|14675.1|14674.1|14672.8|14671.8|125
1706762700000|2024-02-01 04:45:00|14673.8|14673.1|14675.9|14675.2|14676|14675.3|14672.5|14671|255
1706763000000|2024-02-01 04:50:00|14676|14675.3|14678.4|14677.7|14682.5|14681.8|14676|14675.3|260
1706763300000|2024-02-01 04:55:00|14678.5|14677.8|14679.7|14679|14679.8|14679.1|14676.1|14675.4|110
1706763600000|2024-02-01 05:00:00|14679.8|14679.1|14680.6|14679.9|14682.8|14682.1|14679.3|14678.6|128
1706763900000|2024-02-01 05:05:00|14681|14680.3|14685|14684|14685.6|14684.3|14681|14680.3|189
1706764200000|2024-02-01 05:10:00|14684.9|14683.9|14686.3|14684.8|14687.5|14686.1|14683.9|14682.7|294
1706764500000|2024-02-01 05:15:00|14686.4|14684.9|14680.3|14679.6|14686.4|14684.9|14677.5|14676.2|300
1706764800000|2024-02-01 05:20:00|14680.2|14679.5|14679.2|14677.5|14683|14681.7|14677.8|14676.1|240
1706765100000|2024-02-01 05:25:00|14679.1|14677.4|14679.6|14678.9|14681.3|14680.6|14677.8|14677.1|222
1706765400000|2024-02-01 05:30:00|14679.7|14679|14683.7|14682.7|14684.3|14683.3|14675.7|14675|303
1706765700000|2024-02-01 05:35:00|14683.8|14682.8|14685.5|14684.5|14687.5|14686|14683.8|14682.8|313
1706766000000|2024-02-01 05:40:00|14685.9|14684.4|14687.1|14686.1|14688.7|14687.7|14683.4|14682.1|296
1706766300000|2024-02-01 05:45:00|14687.4|14686.4|14683.2|14681.6|14689.1|14688.4|14682.8|14681.3|292
1706766600000|2024-02-01 05:50:00|14683.6|14681.9|14685.5|14684.5|14685.5|14684.5|14678|14677.3|339
1706766900000|2024-02-01 05:55:00|14685.3|14684.3|14687|14686|14688.8|14688.1|14685.3|14684.3|203
1706767200000|2024-02-01 06:00:00|14686.9|14686.2|14687.1|14686.1|14690.3|14689.6|14684.7|14683.7|376
1706767500000|2024-02-01 06:05:00|14687.2|14686.2|14687.2|14685.6|14691.9|14690.9|14685.9|14684.6|390
1706767800000|2024-02-01 06:10:00|14686.7|14685.5|14689.8|14688.2|14690.5|14689|14685.4|14683.7|250
1706768100000|2024-02-01 06:15:00|14690|14688.4|14693.7|14693|14694|14693.1|14687.7|14686.1|364
1706768400000|2024-02-01 06:20:00|14693.8|14693.1|14690.5|14689.8|14695|14694.3|14690.1|14689.4|186
1706768700000|2024-02-01 06:25:00|14690.6|14689.9|14691.5|14690.8|14692.8|14692.1|14687.2|14686.5|195
1706769000000|2024-02-01 06:30:00|14690.9|14690.2|14689.2|14688.5|14691.9|14691.2|14688.8|14688.1|243
1706769300000|2024-02-01 06:35:00|14689.1|14688.4|14688.7|14688|14691.3|14689.6|14685.7|14684.7|364
1706769600000|2024-02-01 06:40:00|14688.4|14687.7|14689.2|14688.2|14689.3|14688.3|14684.9|14683.3|282
1706769900000|2024-02-01 06:45:00|14689.3|14688.3|14685.8|14684.3|14690.2|14689.2|14681.9|14681.2|252
1706770200000|2024-02-01 06:50:00|14685.9|14684.4|14685.4|14683.8|14687.3|14686.2|14682.2|14681.2|379
1706770500000|2024-02-01 06:55:00|14685.5|14683.9|14689.3|14688.6|14693.2|14692.5|14684|14682.8|387
1706770800000|2024-02-01 07:00:00|14689.4|14688.4|14675.7|14674.7|14689.7|14688.7|14672.2|14671.4|894
1706771100000|2024-02-01 07:05:00|14675.8|14674.8|14679.6|14678.6|14681.1|14680.4|14675.6|14674.6|501
1706771400000|2024-02-01 07:10:00|14679.7|14678.7|14688.1|14687.1|14688.3|14687.3|14678.1|14677.1|487
1706771700000|2024-02-01 07:15:00|14688|14687|14690.6|14689.6|14690.9|14689.9|14683.7|14682.7|451
1706772000000|2024-02-01 07:20:00|14690.1|14689.4|14699|14698.3|14699.8|14699.1|14690.1|14689.4|394
1706772300000|2024-02-01 07:25:00|14698.8|14698.1|14698.5|14696.9|14703.7|14702.7|14695.9|14694.2|795
1706772600000|2024-02-01 07:30:00|14698|14697|14690.8|14689.8|14699.3|14698.3|14689.6|14688.8|662
1706772900000|2024-02-01 07:35:00|14690.6|14689.6|14692.4|14691.7|14695.1|14694.1|14688.1|14687.1|488
1706773200000|2024-02-01 07:40:00|14692.3|14691.6|14695.6|14694.9|14696.7|14696|14689.6|14688.6|360
1706773500000|2024-02-01 07:45:00|14695.7|14695|14697.2|14696.5|14705.5|14704.8|14695.6|14694.9|540
1706773800000|2024-02-01 07:50:00|14697.1|14696.4|14687.1|14686.4|14698.5|14697.5|14686.7|14686|588
1706774100000|2024-02-01 07:55:00|14687.2|14686.5|14681.1|14680.4|14687.7|14687|14681.1|14680.4|669
1706774400000|2024-02-01 08:00:00|14681.2|14680.5|14683|14682.3|14683.5|14682.8|14677.7|14676.9|663
1706774700000|2024-02-01 08:05:00|14683.1|14682.4|14678|14677.3|14686.5|14685.8|14673.4|14672.5|764
1706775000000|2024-02-01 08:10:00|14678.1|14677.4|14666.7|14665.7|14679.4|14678.7|14663.8|14662.8|1007
1706775300000|2024-02-01 08:15:00|14666.8|14665.8|14672.5|14671.8|14674.3|14673.3|14666.8|14665.8|780
1706775600000|2024-02-01 08:20:00|14672.3|14671.6|14667.3|14666.6|14674.4|14673.7|14666|14664.2|647
1706775900000|2024-02-01 08:25:00|14667.4|14666.7|14665.8|14664.8|14668.3|14667.1|14661.1|14659.7|679
1706776200000|2024-02-01 08:30:00|14666.4|14665.7|14671.3|14669.7|14673.4|14672.3|14663.9|14662.6|663
1706776500000|2024-02-01 08:35:00|14671.6|14669.8|14664.6|14663.1|14677.6|14676.5|14663.4|14662.7|820
1706776800000|2024-02-01 08:40:00|14664.7|14663|14662.3|14661.3|14666.9|14665.5|14660.1|14658.5|917
1706777100000|2024-02-01 08:45:00|14662|14661|14669.4|14668.4|14670.5|14669.5|14659.5|14658.5|972
1706777400000|2024-02-01 08:50:00|14669.3|14668.3|14668.7|14667.7|14675|14673.6|14667.7|14666.7|929
1706777700000|2024-02-01 08:55:00|14668.8|14667.8|14661.6|14660.9|14669.3|14668.3|14660.9|14660.2|784
1706778000000|2024-02-01 09:00:00|14661.5|14660.8|14667.2|14666.5|14667.5|14666.8|14659.8|14659.1|739
1706778300000|2024-02-01 09:05:00|14667.4|14666.7|14662.9|14662.2|14668.2|14667.5|14661.3|14659.8|517
1706778600000|2024-02-01 09:10:00|14662.7|14662|14676|14675.3|14677.3|14676.6|14662.2|14661.5|585
1706778900000|2024-02-01 09:15:00|14676.1|14675.4|14672|14671.3|14677.5|14676.5|14668.7|14668|614
1706779200000|2024-02-01 09:20:00|14671.9|14671.2|14676.1|14675.1|14680.2|14679.4|14670.7|14669.2|744
1706779500000|2024-02-01 09:25:00|14676.3|14675.3|14678.1|14677.4|14678.8|14677.8|14674.2|14672.8|457
1706779800000|2024-02-01 09:30:00|14677.7|14677|14682.1|14681.4|14682.7|14682|14676.4|14675.1|425
1706780100000|2024-02-01 09:35:00|14682.5|14681.8|14686.3|14685.6|14687.3|14686.6|14681.5|14680.8|410
1706780400000|2024-02-01 09:40:00|14686.2|14685.5|14690.3|14689.3|14690.8|14689.8|14683.4|14682.4|596
1706780700000|2024-02-01 09:45:00|14690.1|14689.1|14686.3|14684.6|14692|14691|14685.8|14684.5|689
1706781000000|2024-02-01 09:50:00|14686.2|14684.5|14683.4|14682.7|14688.5|14687.2|14682.8|14681.1|516
1706781300000|2024-02-01 09:55:00|14683.9|14683.2|14680.1|14679.1|14684.4|14683.7|14679.5|14678|383
1706781600000|2024-02-01 10:00:00|14679.8|14678.8|14685|14683.4|14688.7|14688|14679.7|14678.7|653
1706781900000|2024-02-01 10:05:00|14685.1|14683.3|14686.9|14685.4|14687.1|14685.5|14682.5|14681.5|425
1706782200000|2024-02-01 10:10:00|14687|14685.5|14683|14682.3|14687|14685.6|14681.4|14680.7|443
1706782500000|2024-02-01 10:15:00|14682.7|14682|14680.1|14679.4|14683.9|14683.2|14677.5|14676.8|332
1706782800000|2024-02-01 10:20:00|14680.2|14679.5|14675.9|14675.2|14680.6|14679.9|14673.4|14672.4|296
1706783100000|2024-02-01 10:25:00|14676|14675.3|14681.7|14681|14683.1|14682.4|14675.8|14675.1|320
1706783400000|2024-02-01 10:30:00|14682|14681.3|14683.7|14683|14684.6|14683.9|14680|14679.2|227
1706783700000|2024-02-01 10:35:00|14682.8|14682.1|14685.3|14684.6|14690|14689.3|14682.6|14681.9|362
1706784000000|2024-02-01 10:40:00|14685.4|14684.7|14684.2|14682.5|14686.8|14686|14682.5|14681.4|359
1706784300000|2024-02-01 10:45:00|14684.1|14682.4|14681.1|14680.4|14684.3|14682.5|14676.8|14676.1|390
1706784600000|2024-02-01 10:50:00|14680.5|14679.8|14680.7|14679.1|14682.7|14682|14678.9|14678.2|272
1706784900000|2024-02-01 10:55:00|14680.6|14678.9|14684.8|14683.8|14687.7|14686.6|14679.2|14677.9|548
1706785200000|2024-02-01 11:00:00|14684.9|14683.9|14682.5|14681|14688|14687.3|14682.3|14680.6|438
1706785500000|2024-02-01 11:05:00|14682.6|14681.1|14686.4|14685.7|14686.4|14685.7|14682.6|14681.1|206
1706785800000|2024-02-01 11:10:00|14686.5|14685.8|14679.7|14678.1|14687.9|14687.2|14678.3|14677.1|360
1706786100000|2024-02-01 11:15:00|14679.8|14678.2|14679.2|14677.6|14683.7|14682|14675.1|14674|510
1706786400000|2024-02-01 11:20:00|14678.9|14677.5|14676.7|14675.7|14679.3|14677.5|14675|14674|484
1706786700000|2024-02-01 11:25:00|14677|14676|14678.5|14677.8|14679.7|14678.9|14674.8|14673.8|419
1706787000000|2024-02-01 11:30:00|14678.8|14678.1|14678.9|14677.3|14682.1|14680.8|14677.1|14676.4|354
1706787300000|2024-02-01 11:35:00|14679.1|14677.5|14676.1|14675.1|14680.8|14679.2|14674.4|14673.7|432
1706787600000|2024-02-01 11:40:00|14676.4|14675.4|14676.6|14675.9|14678.4|14677.4|14674.1|14672.4|458
1706787900000|2024-02-01 11:45:00|14676.5|14675.8|14681.1|14679.5|14683.6|14682.9|14676.3|14675.6|340
1706788200000|2024-02-01 11:50:00|14681|14679.1|14676.9|14676.2|14681|14679.6|14675.4|14674.7|395
1706788500000|2024-02-01 11:55:00|14677|14676.3|14685.3|14683.7|14687.4|14686.4|14676.7|14676|479
1706788800000|2024-02-01 12:00:00|14685.2|14683.8|14693.4|14691.9|14693.8|14692.3|14685.2|14683.7|951
1706789100000|2024-02-01 12:05:00|14693.2|14692.2|14698|14697.3|14698.1|14697.4|14691.5|14690.8|600
1706789400000|2024-02-01 12:10:00|14698.1|14697.4|14702.1|14700.5|14702.6|14701.2|14696.5|14695|508
1706789700000|2024-02-01 12:15:00|14702|14700.6|14706.5|14704.9|14708.4|14707.5|14702|14700.6|754
1706790000000|2024-02-01 12:20:00|14706.6|14705|14708.3|14706.5|14712.2|14711.1|14705.3|14704.3|604
1706790300000|2024-02-01 12:25:00|14708.4|14706.7|14705.9|14704.9|14710.8|14709.8|14705.2|14703.5|745
1706790600000|2024-02-01 12:30:00|14705.7|14705|14707.1|14706.1|14711|14710.2|14704.1|14702.7|734
1706790900000|2024-02-01 12:35:00|14707.2|14706.2|14706.8|14706.1|14710|14708.4|14705.7|14704.8|564
1706791200000|2024-02-01 12:40:00|14706.7|14706|14702.8|14701.8|14708.5|14707.5|14702.4|14701.4|593
1706791500000|2024-02-01 12:45:00|14703|14702|14704.2|14703.2|14710.4|14709.4|14701.5|14700.6|677
1706791800000|2024-02-01 12:50:00|14704.3|14703.3|14704.7|14704|14710.4|14709.6|14703.9|14702.7|644
1706792100000|2024-02-01 12:55:00|14704.9|14704.2|14697.1|14696.1|14705.8|14705.1|14697.1|14695.8|640
1706792400000|2024-02-01 13:00:00|14697|14696.3|14700.1|14699.4|14700.4|14699.5|14693.7|14692.8|652
1706792700000|2024-02-01 13:05:00|14700.2|14699.5|14700.1|14699.1|14706.3|14704.8|14695.5|14694.5|805
1706793000000|2024-02-01 13:10:00|14700|14699|14689.4|14688.4|14700.9|14699.8|14688.2|14687.2|881
1706793300000|2024-02-01 13:15:00|14689.2|14688.2|14694.5|14693.8|14695.4|14694.7|14687.9|14686.9|790
1706793600000|2024-02-01 13:20:00|14694.1|14693.4|14687.7|14686|14696.7|14695.4|14686.4|14685.4|886
1706793900000|2024-02-01 13:25:00|14687.4|14685.8|14695.7|14689.7|14695.7|14692.9|14687.2|14685.6|889
1706794200000|2024-02-01 13:30:00|14696.2|14690.2|14668.1|14666.5|14696.2|14690.2|14665|14664.1|2029
1706794500000|2024-02-01 13:35:00|14668.2|14666.6|14655.6|14654|14669.3|14667.2|14652.4|14651|1385
1706794800000|2024-02-01 13:40:00|14656.1|14654.5|14656.5|14655|14658.5|14656.8|14646.2|14645.5|1252
1706795100000|2024-02-01 13:45:00|14656.3|14655.3|14653.1|14652.1|14659.8|14658.8|14653|14651.8|886
1706795400000|2024-02-01 13:50:00|14653.6|14652|14656.8|14655.8|14657.4|14656.5|14647.2|14646.5|941
1706795700000|2024-02-01 13:55:00|14656.9|14655.9|14666.7|14666|14669|14667.7|14656.9|14655.6|847
1706796000000|2024-02-01 14:00:00|14666.8|14666.1|14655.5|14654|14667.7|14666.5|14652.2|14651|1043
1706796300000|2024-02-01 14:05:00|14655.6|14653.8|14661.5|14660.8|14663.5|14661.9|14655.5|14653.8|871
1706796600000|2024-02-01 14:10:00|14661.6|14660.9|14643.5|14642.8|14661.6|14660.9|14642.9|14642|1003
1706796900000|2024-02-01 14:15:00|14643.4|14642.7|14647.8|14646.2|14648.2|14646.9|14639.1|14638.1|811
1706797200000|2024-02-01 14:20:00|14647.7|14646.4|14635.9|14634.9|14649.9|14648.5|14634.5|14633.1|784
1706797500000|2024-02-01 14:25:00|14636.1|14635.1|14644.4|14643.4|14644.4|14643.4|14635.8|14634.8|623
1706797800000|2024-02-01 14:30:00|14644.5|14643.5|14644.2|14643.5|14654.6|14652.9|14639.7|14638.7|979
1706798100000|2024-02-01 14:35:00|14643.8|14643.1|14646.6|14645.6|14652.6|14650.9|14638.2|14636.6|1293
1706798400000|2024-02-01 14:40:00|14647.6|14646.1|14650.1|14645.7|14652.3|14651.6|14643.1|14642.4|774
1706798700000|2024-02-01 14:45:00|14650.3|14647.1|14643|14641.4|14655.9|14654.6|14642|14640.6|1328
1706799000000|2024-02-01 14:50:00|14643.4|14641.7|14638.6|14636.9|14646.2|14645.5|14636.7|14635.8|1189
1706799300000|2024-02-01 14:55:00|14638.5|14636.7|14640.8|14636.5|14642.8|14639|14633.7|14632|681
1706799600000|2024-02-01 15:00:00|14642.5|14648.7|14660.2|14659.2|14691.3|14685.3|14642.5|14648.7|2747
1706799900000|2024-02-01 15:05:00|14660.1|14659.1|14656|14654.3|14673.9|14672.1|14650.9|14649.3|1976
1706800200000|2024-02-01 15:10:00|14656.4|14654.8|14668.3|14666.6|14674.8|14673.6|14653|14651.2|1839
1706800500000|2024-02-01 15:15:00|14668.5|14666.8|14671.5|14669.8|14674.4|14672.7|14657.7|14657|1655
1706800800000|2024-02-01 15:20:00|14671.4|14669.7|14662|14660.2|14676.9|14675.4|14661.9|14660.1|1497
1706801100000|2024-02-01 15:25:00|14662.2|14660.4|14656.1|14654.5|14664.9|14663.2|14651.1|14649.5|1363
1706801400000|2024-02-01 15:30:00|14656.2|14655.2|14668|14666.4|14668.9|14667.2|14652.8|14651.6|1311
1706801700000|2024-02-01 15:35:00|14668.3|14666.6|14666.6|14665.9|14668.9|14667.7|14659.7|14659|1206
1706802000000|2024-02-01 15:40:00|14666.5|14665.8|14647.1|14646.4|14668.4|14667.7|14645.8|14645.1|1084
1706802300000|2024-02-01 15:45:00|14646.9|14646.2|14646.9|14645.2|14649.2|14647.3|14638.9|14637.9|1322
1706802600000|2024-02-01 15:50:00|14646.5|14644.8|14632.8|14632.1|14646.5|14644.8|14627.9|14626.5|1286
1706802900000|2024-02-01 15:55:00|14633.3|14632.6|14631.9|14631.2|14634.8|14634.1|14625.2|14624.4|1047
1706803200000|2024-02-01 16:00:00|14631.8|14631.1|14617|14616.3|14632|14631.3|14617|14616.3|1289
1706803500000|2024-02-01 16:05:00|14616.9|14616.2|14613.2|14611.6|14621.3|14620.6|14609.4|14608.7|1270
1706803800000|2024-02-01 16:10:00|14613.1|14611.5|14604.3|14603.6|14613.2|14611.7|14603.3|14602.6|988
1706804100000|2024-02-01 16:15:00|14604.4|14603.7|14615.1|14614.4|14616.8|14615.6|14599|14596.9|1247
1706804400000|2024-02-01 16:20:00|14615|14614.3|14611.7|14611|14616.3|14615.6|14603|14601.4|1147
1706804700000|2024-02-01 16:25:00|14611.4|14610.7|14621.3|14619.7|14621.4|14619.9|14606.2|14605.2|1208
1706805000000|2024-02-01 16:30:00|14621|14620|14617.8|14616.2|14621|14620|14606.9|14605.9|1398
1706805300000|2024-02-01 16:35:00|14618.4|14616.9|14615.5|14613.8|14622.6|14621.2|14611.8|14610.8|883
1706805600000|2024-02-01 16:40:00|14615.4|14613.7|14603.6|14602.9|14618.9|14617.2|14603.2|14602.5|833
1706805900000|2024-02-01 16:45:00|14603.5|14602.8|14605.6|14603.9|14606.7|14605.1|14590.7|14589|1266
1706806200000|2024-02-01 16:50:00|14605.4|14603.8|14599.8|14598.2|14608.4|14607.7|14596.7|14595.1|880
1706806500000|2024-02-01 16:55:00|14600|14598.4|14619.1|14618.4|14621.1|14620.4|14599.7|14598.2|1070
1706806800000|2024-02-01 17:00:00|14618.8|14618.1|14619.8|14618.8|14627.2|14625.3|14615.7|14614.7|999
1706807100000|2024-02-01 17:05:00|14619.7|14618.7|14625.8|14624.8|14629.3|14628.3|14615|14614|927
1706807400000|2024-02-01 17:10:00|14625.6|14624.6|14629.3|14628.3|14632|14630.9|14621.6|14620.3|752
1706807700000|2024-02-01 17:15:00|14629.2|14628.2|14630.7|14629.2|14633.1|14631.4|14623.9|14623.2|818
1706808000000|2024-02-01 17:20:00|14630.1|14629.1|14631.6|14630.6|14635|14634.1|14629.2|14628.2|679
1706808300000|2024-02-01 17:25:00|14632.1|14631.1|14636|14634.3|14639.9|14638.2|14632.1|14631.1|706
1706808600000|2024-02-01 17:30:00|14635.7|14634|14626.4|14625.7|14636|14635|14624.6|14623.9|799
1706808900000|2024-02-01 17:35:00|14626.3|14625.6|14627.7|14627|14629|14628.3|14621.5|14620.8|675
1706809200000|2024-02-01 17:40:00|14627.6|14626.9|14634.4|14632.9|14634.8|14633.1|14626.7|14626|782
1706809500000|2024-02-01 17:45:00|14634.6|14633|14633.2|14632.2|14637.8|14636|14630|14628.3|724
1706809800000|2024-02-01 17:50:00|14633.1|14632.1|14635.4|14634.4|14639.3|14638|14628.3|14627.6|701
1706810100000|2024-02-01 17:55:00|14635.5|14634.5|14636.4|14635.4|14641.9|14640.9|14635.1|14634.1|620
1706810400000|2024-02-01 18:00:00|14636.3|14635.3|14642.8|14641.8|14643.5|14642.5|14636.2|14635.2|795
1706810700000|2024-02-01 18:05:00|14642.7|14641.7|14636.4|14634.8|14643.6|14642.6|14632.2|14631.3|681
1706811000000|2024-02-01 18:10:00|14636.3|14634.5|14635|14634|14641.4|14640.1|14634.6|14633.6|790
1706811300000|2024-02-01 18:15:00|14635.2|14634.2|14644.7|14642.9|14644.8|14643|14634.1|14633.1|825
1706811600000|2024-02-01 18:20:00|14644.6|14642.8|14642.4|14641.4|14645.7|14644|14640.8|14639.2|532
1706811900000|2024-02-01 18:25:00|14642.6|14641.6|14647.4|14645.7|14648.9|14647.9|14641.7|14639.9|500
1706812200000|2024-02-01 18:30:00|14647.5|14645.8|14648.5|14647.5|14649.3|14647.9|14645.8|14644.1|549
1706812500000|2024-02-01 18:35:00|14648.6|14647.6|14632.7|14632|14648.7|14647.7|14631.1|14630.4|731
1706812800000|2024-02-01 18:40:00|14632.9|14632.2|14633.1|14631.5|14636.4|14634.7|14627.9|14627.2|623
1706813100000|2024-02-01 18:45:00|14633.2|14631.4|14640.4|14639.7|14640.8|14639.8|14630.2|14628.8|565
1706813400000|2024-02-01 18:50:00|14640.8|14640.1|14642.3|14640.7|14643|14641.4|14637.4|14636.4|545
1706813700000|2024-02-01 18:55:00|14642.2|14640.4|14637.8|14636.2|14643|14641.8|14633.9|14633.2|437
1706814000000|2024-02-01 19:00:00|14637.9|14636.3|14632.3|14631.6|14638.1|14636.6|14630.6|14629.6|360
1706814300000|2024-02-01 19:05:00|14632.2|14631.5|14630.7|14629.1|14633.6|14632.9|14626.9|14626.2|280
1706814600000|2024-02-01 19:10:00|14630.5|14628.9|14621.9|14620.3|14630.5|14628.9|14621.7|14620.1|456
1706814900000|2024-02-01 19:15:00|14621.8|14620.2|14629.7|14629|14630.6|14629.9|14620.3|14618.6|448
1706815200000|2024-02-01 19:20:00|14629.6|14628.9|14626.6|14625.6|14630.4|14629.7|14623|14622.3|345
1706815500000|2024-02-01 19:25:00|14626.4|14625.4|14624.5|14623.8|14627.2|14626.2|14622.5|14621.8|284
1706815800000|2024-02-01 19:30:00|14623.8|14623.1|14631.3|14629.6|14631.3|14630.4|14622.5|14621.8|321
1706816100000|2024-02-01 19:35:00|14631.4|14629.7|14625.6|14624|14635.1|14633.4|14625.5|14623.9|668
1706816400000|2024-02-01 19:40:00|14625.4|14623.8|14623.7|14622.7|14626|14624.9|14621.2|14620.5|364
1706816700000|2024-02-01 19:45:00|14623.3|14622.3|14627.2|14626.5|14630.5|14629.8|14622.1|14621.4|340
1706817000000|2024-02-01 19:50:00|14626.9|14626.2|14625.2|14624.5|14628.8|14628.1|14624.1|14623.4|292
1706817300000|2024-02-01 19:55:00|14625.1|14624.4|14628|14626.5|14629.9|14628.9|14624.5|14623.8|393
1706817600000|2024-02-01 20:00:00|14628.1|14626.6|14627.5|14626.8|14630|14628.8|14626.6|14625.6|444
1706817900000|2024-02-01 20:05:00|14627.6|14626.9|14630.9|14630.2|14632.1|14631.4|14626.8|14626.1|262
1706818200000|2024-02-01 20:10:00|14630.8|14630.1|14631.7|14630.7|14633.3|14632.3|14629.3|14628.6|175
1706818500000|2024-02-01 20:15:00|14631.6|14630.6|14630.7|14629.7|14632.2|14631.5|14628.4|14627.3|247
1706818800000|2024-02-01 20:20:00|14630.8|14629.8|14633|14632.3|14633|14632.3|14628.6|14627.9|177
1706819100000|2024-02-01 20:25:00|14633.1|14632.4|14632.7|14631.7|14635|14633.8|14632.1|14630.9|313
1706819400000|2024-02-01 20:30:00|14632.8|14631.8|14633.2|14632.5|14634.9|14634.2|14632.5|14631.5|208
1706819700000|2024-02-01 20:35:00|14633.1|14632.4|14633.3|14632.3|14633.3|14632.6|14630.8|14629.8|222
1706820000000|2024-02-01 20:40:00|14633.2|14632.2|14633.3|14632.3|14634.9|14633.7|14632.5|14631.5|249
1706820300000|2024-02-01 20:45:00|14633.4|14632.4|14633|14632|14634.6|14633.6|14631.7|14630.7|313
1706820600000|2024-02-01 20:50:00|14633.1|14632.1|14634.3|14633.3|14635.6|14634.6|14631.9|14630.9|305
1706820900000|2024-02-01 20:55:00|14634.2|14633.2|14633.3|14632.3|14635.2|14634.1|14632.7|14631.6|372
1706821200000|2024-02-01 21:00:00|14633.4|14632.4|14635.9|14634.9|14638.5|14637.5|14633.3|14632.3|294
1706821500000|2024-02-01 21:05:00|14635.8|14634.8|14642.5|14641.5|14642.9|14641.9|14635.8|14634.7|188
1706821800000|2024-02-01 21:10:00|14642.4|14641.4|14643.9|14641.1|14645.3|14644.2|14642.3|14640.9|137
1706822100000|2024-02-01 21:15:00|14643.6|14640.7|14635.9|14634.9|14643.6|14642.4|14635.9|14634.7|164
1706822400000|2024-02-01 21:20:00|14636.7|14635.7|14642.6|14641|14643.6|14642.6|14636.7|14635.7|140
1706822700000|2024-02-01 21:25:00|14642.7|14641.6|14643.2|14642.2|14644.9|14643.5|14642.7|14641.6|151
1706823000000|2024-02-01 21:30:00|14643.6|14642|14643.9|14642.4|14645.9|14643.8|14643.2|14640.3|422
1706823300000|2024-02-01 21:35:00|14644.2|14643.2|14642.7|14640.9|14645|14643.5|14641.3|14639.9|259
1706823600000|2024-02-01 21:40:00|14642.8|14641|14642.5|14641|14643.7|14641.8|14641.5|14639.6|271
1706823900000|2024-02-01 21:45:00|14642.4|14640.7|14643.3|14642.3|14643.7|14642.3|14641.6|14639.8|178
1706824200000|2024-02-01 21:50:00|14643.2|14642.2|14643.7|14641.8|14644.5|14642.6|14643.2|14641.3|154
1706824500000|2024-02-01 21:55:00|14644.2|14641.3|14646.7|14639.7|14646.7|14641.5|14642.8|14638.9|230
1706824800000|2024-02-01 22:00:00|14640.4|14633.4|14648.3|14641.3|14648.3|14641.3|14637.3|14630.3|27
1706825100000|2024-02-01 22:05:00|14648.4|14641.4|14645.7|14638.7|14648.4|14641.4|14645.7|14638.7|9
1706825400000|2024-02-01 22:10:00|14645.8|14638.8|14648.3|14641.3|14648.3|14641.3|14645|14638|17
1706825700000|2024-02-01 22:15:00|14648.2|14641.2|14651.7|14644.7|14654.7|14647.7|14643.9|14636.9|46
1706826000000|2024-02-01 22:20:00|14652|14645|14652.1|14645.1|14652.2|14645.2|14651.8|14644.8|19
1706826600000|2024-02-01 22:30:00|14652.3|14645.3|14650.2|14643.2|14652.3|14645.3|14636.2|14629.2|102
1706826900000|2024-02-01 22:35:00|14650.4|14643.4|14648.7|14641.7|14651|14644|14648.3|14641.3|42
1706827200000|2024-02-01 22:40:00|14648.8|14641.8|14649.5|14642.5|14649.6|14642.6|14648.3|14641.3|43
1706827500000|2024-02-01 22:45:00|14649.4|14642.4|14649.1|14642.1|14649.5|14642.5|14648.4|14641.4|92
1706827800000|2024-02-01 22:50:00|14649|14642|14647.3|14640.3|14650.6|14643.6|14646.8|14639.8|151
1706828100000|2024-02-01 22:55:00|14647.2|14640.2|14652.4|14645.4|14652.9|14645.9|14646.8|14639.8|192
1706828400000|2024-02-01 23:00:00|14652.1|14645.1|14643.4|14639.3|14652.1|14645.1|14642.3|14637.7|161
1706828700000|2024-02-01 23:05:00|14642.9|14639.8|14640|14638.5|14643|14640.7|14639|14635.3|100
1706829000000|2024-02-01 23:10:00|14640.1|14638.6|14637.3|14636.3|14640.1|14638.8|14637.3|14636.3|104
1706829300000|2024-02-01 23:15:00|14637.5|14636.5|14640.4|14638.4|14641|14639.3|14637.5|14636.5|100
1706829600000|2024-02-01 23:20:00|14640.3|14638.3|14643.4|14642.4|14644.6|14643.6|14639.6|14637.4|211
1706829900000|2024-02-01 23:25:00|14643.5|14642.5|14644|14643|14644|14643|14642.5|14641.1|73
1706830200000|2024-02-01 23:30:00|14644.4|14642.7|14648.2|14646.6|14650.3|14648.8|14644.4|14642.7|234
1706830500000|2024-02-01 23:35:00|14648.3|14646.7|14652.5|14650.4|14652.5|14650.6|14647.8|14646.3|143
1706830800000|2024-02-01 23:40:00|14652.6|14650.8|14650.3|14648.7|14652.6|14650.8|14649|14647.8|173
1706831100000|2024-02-01 23:45:00|14650.2|14649.5|14650.4|14648.5|14651.5|14650.2|14649.7|14648.3|79
1706831400000|2024-02-01 23:50:00|14649.9|14648.9|14646.6|14645.6|14651.4|14650|14645.9|14644.9|101
1706831700000|2024-02-01 23:55:00|14646.5|14645.5|14646.9|14645.9|14647.4|14646.3|14645.3|14643.7|128
1706832000000|2024-02-02 00:00:00|14647.1|14646.1|14640|14639|14650.2|14649.1|14638.2|14637.2|389
1706832300000|2024-02-02 00:05:00|14640.1|14639.1|14637.8|14636.8|14643.8|14642.8|14637.6|14636.6|289
1706832600000|2024-02-02 00:10:00|14637.4|14636.4|14638.9|14638.2|14639|14638.3|14634.7|14633.7|221
1706832900000|2024-02-02 00:15:00|14639|14638.3|14636.9|14636.2|14640.3|14639.2|14636.7|14635.9|219
1706833200000|2024-02-02 00:20:00|14636.7|14636|14637.7|14637|14643.2|14642.5|14635.7|14635|204
1706833500000|2024-02-02 00:25:00|14637.8|14637.1|14629.4|14628.7|14637.9|14637.2|14628|14627.3|174
1706833800000|2024-02-02 00:30:00|14629.2|14628.5|14633.9|14633.2|14635|14634.3|14629.2|14628.5|229
1706834100000|2024-02-02 00:35:00|14634.2|14633.5|14630.6|14629.9|14634.6|14633.5|14628.3|14627.6|236
1706834400000|2024-02-02 00:40:00|14630.2|14629.5|14632.2|14631.5|14633.8|14633.1|14629.3|14628.6|182
1706834700000|2024-02-02 00:45:00|14632.1|14631.4|14636.8|14636.1|14637.1|14636.4|14628.9|14628.2|247
1706835000000|2024-02-02 00:50:00|14637.8|14636.8|14639.1|14638.4|14642.1|14641.4|14635.8|14635.1|541
1706835300000|2024-02-02 00:55:00|14638.8|14638.1|14639.3|14638.6|14641.1|14640.4|14633.8|14633.1|460
1706835600000|2024-02-02 01:00:00|14639.1|14638.4|14631.3|14630.6|14641.1|14640.4|14630.6|14629.9|339
1706835900000|2024-02-02 01:05:00|14631.9|14631.2|14625.4|14624.7|14631.9|14631.2|14624.6|14623.9|210
1706836200000|2024-02-02 01:10:00|14625.7|14625|14634.9|14633.9|14635.4|14634.3|14625.7|14625|293
1706836500000|2024-02-02 01:15:00|14634.7|14633.7|14632.2|14631.5|14637.3|14636.3|14627.9|14627.2|303
1706836800000|2024-02-02 01:20:00|14632.9|14632.2|14633.5|14632.8|14635|14634.3|14628.8|14627.5|358
1706837100000|2024-02-02 01:25:00|14633.6|14632.9|14635.2|14634.5|14636.5|14635.8|14631.8|14631.1|285
1706837400000|2024-02-02 01:30:00|14635.1|14634.4|14637.9|14636.9|14637.9|14636.9|14633.1|14632.4|302
1706837700000|2024-02-02 01:35:00|14637.8|14636.8|14642.2|14641.5|14642.6|14641.9|14637.2|14636.5|457
1706838000000|2024-02-02 01:40:00|14642.4|14641.7|14641.7|14641|14647|14645.3|14638.7|14637.9|300
1706838300000|2024-02-02 01:45:00|14641.6|14640.9|14643.3|14641.8|14646|14645.3|14640.9|14640.2|323
1706838600000|2024-02-02 01:50:00|14643|14642|14639.7|14638.2|14645.5|14644.5|14639.5|14638.2|436
1706838900000|2024-02-02 01:55:00|14639.4|14637.8|14636.5|14635.5|14640.1|14639.3|14635.1|14633.6|211
1706839200000|2024-02-02 02:00:00|14636.3|14635.3|14633.1|14632.4|14636.3|14635.3|14631.3|14630.6|337
1706839500000|2024-02-02 02:05:00|14633|14632.3|14636.1|14635.4|14637.8|14637.1|14633|14632.3|238
1706839800000|2024-02-02 02:10:00|14637.1|14636.4|14637.5|14636.8|14639.8|14639.1|14635.4|14634.7|205
1706840100000|2024-02-02 02:15:00|14637.6|14636.9|14640|14639|14641.4|14639.8|14636.3|14635.6|251
1706840400000|2024-02-02 02:20:00|14639.8|14638.8|14642.5|14641.8|14644.3|14643.4|14639|14638|173
1706840700000|2024-02-02 02:25:00|14643.4|14642.7|14642.7|14642|14646.5|14645.8|14642.4|14641.5|124
1706841000000|2024-02-02 02:30:00|14642.4|14641.7|14639.2|14638.5|14643.7|14642.8|14638.6|14637.5|169
1706841300000|2024-02-02 02:35:00|14639.1|14638.4|14641.1|14639.6|14641.7|14641|14638.7|14638|167
1706841600000|2024-02-02 02:40:00|14640.8|14639.8|14637.5|14636.8|14640.8|14639.8|14635.6|14634.6|181
1706841900000|2024-02-02 02:45:00|14637.6|14636.9|14635.5|14634.8|14641|14639.4|14635.4|14634.6|177
1706842200000|2024-02-02 02:50:00|14635.4|14634.7|14633|14632|14636.7|14635.2|14632.9|14631.7|242
1706842500000|2024-02-02 02:55:00|14633.1|14632.4|14634.7|14633.7|14637|14636|14632.8|14632.1|265
1706842800000|2024-02-02 03:00:00|14634.9|14633.9|14635.5|14634.8|14636.2|14635|14633.2|14632|240
1706843100000|2024-02-02 03:05:00|14635.3|14634.6|14634.2|14633.5|14636.3|14634.7|14634.1|14633.1|116
1706843400000|2024-02-02 03:10:00|14634.3|14633.6|14634.9|14634.2|14636.1|14635.1|14634.2|14633.2|148
1706843700000|2024-02-02 03:15:00|14635|14634.3|14637.5|14636.5|14637.8|14636.6|14634|14633.2|160
1706844000000|2024-02-02 03:20:00|14637.6|14636.6|14635.2|14634.2|14638|14636.7|14633.8|14632.8|141
1706844300000|2024-02-02 03:25:00|14635.3|14634.3|14635.3|14634.6|14636|14635.2|14634.3|14633.4|47
1706844600000|2024-02-02 03:30:00|14635.7|14635|14638.8|14637.3|14639|14638.3|14634.9|14634.2|192
1706844900000|2024-02-02 03:35:00|14638.6|14637.6|14640.7|14639|14642|14640.8|14637.4|14636.1|259
1706845200000|2024-02-02 03:40:00|14640.8|14639.1|14640.6|14639.1|14642|14640.6|14638.1|14636.9|208
1706845500000|2024-02-02 03:45:00|14640.7|14639.2|14640.8|14639.8|14642|14640.7|14638.8|14637.6|258
1706845800000|2024-02-02 03:50:00|14640.7|14639.7|14639.7|14638.1|14641.2|14640.2|14638.3|14637.3|221
1706846100000|2024-02-02 03:55:00|14639.6|14637.5|14638.6|14637.6|14640.2|14639|14637.3|14636.3|176
1706846400000|2024-02-02 04:00:00|14638.7|14637.7|14635.6|14634.9|14638.8|14637.8|14632.5|14631.8|296
1706846700000|2024-02-02 04:05:00|14636.2|14635.5|14636.5|14635.8|14638.5|14637.8|14635.5|14634.8|154
1706847000000|2024-02-02 04:10:00|14636.6|14635.9|14636.2|14635.5|14637.7|14637|14634.8|14634.1|81
1706847300000|2024-02-02 04:15:00|14636.3|14635.6|14634.4|14633.7|14636.7|14636|14634.4|14633.7|75
1706847600000|2024-02-02 04:20:00|14634.6|14633.9|14637|14636.3|14637.1|14636.4|14634.6|14633.9|74
1706847900000|2024-02-02 04:25:00|14637.1|14636.4|14639.1|14638.4|14640|14639.3|14637.1|14636.4|113
1706848200000|2024-02-02 04:30:00|14639.4|14638.5|14640.7|14640|14641.4|14640.7|14637.4|14636.4|133
1706848500000|2024-02-02 04:35:00|14641.1|14640.4|14640.2|14639.5|14642|14641.1|14639.8|14638.7|167
1706848800000|2024-02-02 04:40:00|14639.7|14639|14642.8|14641.8|14644|14642.4|14639.3|14638.3|183
1706849100000|2024-02-02 04:45:00|14643.1|14642.1|14647.7|14647|14648.1|14647.3|14642.6|14641.2|291
1706849400000|2024-02-02 04:50:00|14647.4|14646.7|14644.9|14643.9|14648.6|14647.7|14643.5|14642.5|201
1706849700000|2024-02-02 04:55:00|14645.1|14643.6|14643|14641.4|14645.2|14643.9|14642.5|14641.2|195
1706850000000|2024-02-02 05:00:00|14643.1|14641.5|14640.6|14639|14644|14642.9|14640.1|14638.9|241
1706850300000|2024-02-02 05:05:00|14640.1|14639.1|14643.6|14642|14643.6|14642.6|14639.4|14638.4|155
1706850600000|2024-02-02 05:10:00|14643.8|14642.2|14646.7|14646|14647|14646.3|14643.8|14642.2|137
1706850900000|2024-02-02 05:15:00|14646.8|14646.1|14647.9|14647.2|14647.9|14647.2|14644.5|14643.8|127
1706851200000|2024-02-02 05:20:00|14648.3|14647.6|14647.2|14645.5|14652.7|14651.4|14646.8|14645.3|273
1706851500000|2024-02-02 05:25:00|14647.3|14645.7|14645.7|14644.7|14649.5|14648.1|14645.5|14644.5|211
1706851800000|2024-02-02 05:30:00|14645.8|14644.8|14648|14647|14649.7|14648.5|14645.6|14644.6|205
1706852100000|2024-02-02 05:35:00|14648.1|14647.1|14646.8|14645.8|14649.2|14648.1|14645.5|14644.5|262
1706852400000|2024-02-02 05:40:00|14646.9|14645.9|14650.2|14649.5|14651.4|14650.7|14646.8|14645.8|154
1706852700000|2024-02-02 05:45:00|14650.3|14649.6|14644.7|14644|14650.3|14649.6|14644.7|14644|282
1706853000000|2024-02-02 05:50:00|14644.2|14643.5|14645.7|14645|14646.3|14645.6|14643.5|14642.8|145
1706853300000|2024-02-02 05:55:00|14645.8|14645.1|14643.7|14643|14646.9|14646.2|14641.2|14640.5|163
1706853600000|2024-02-02 06:00:00|14643.3|14642.6|14641.6|14640.1|14646|14645.3|14640|14638.7|332
1706853900000|2024-02-02 06:05:00|14641.7|14640.2|14637.3|14636.3|14642.5|14640.9|14636.1|14634.9|252
1706854200000|2024-02-02 06:10:00|14637.8|14636.8|14640.8|14640.1|14641.1|14640.4|14637.5|14636.2|182
1706854500000|2024-02-02 06:15:00|14641.1|14640.4|14643.2|14642.2|14646.5|14645.8|14639.4|14638.4|413
1706854800000|2024-02-02 06:20:00|14643.1|14642.1|14643.6|14642.9|14646.3|14645.6|14641.7|14640.1|296
1706855100000|2024-02-02 06:25:00|14643.3|14642.6|14640.2|14638.5|14643.8|14643|14639.2|14637.7|415
1706855400000|2024-02-02 06:30:00|14640.3|14638.6|14644.8|14643.8|14645.1|14643.8|14639.1|14638.1|298
1706855700000|2024-02-02 06:35:00|14644.9|14643.9|14645.5|14643.9|14646.8|14645.2|14643.1|14642|283
1706856000000|2024-02-02 06:40:00|14645.4|14643.8|14642.2|14641.2|14647|14646|14641.6|14640.6|276
1706856300000|2024-02-02 06:45:00|14642.4|14641.4|14648.3|14646.7|14648.4|14646.8|14642.1|14641.2|288
1706856600000|2024-02-02 06:50:00|14648.4|14646.8|14651.7|14650.7|14653.7|14652|14645.9|14644.9|359
1706856900000|2024-02-02 06:55:00|14651.8|14650.8|14648.9|14647.9|14653.7|14652.4|14648.4|14647.2|369
1706857200000|2024-02-02 07:00:00|14648.6|14647.6|14652|14651|14654.8|14653.8|14648.3|14647|593
1706857500000|2024-02-02 07:05:00|14652.3|14650.8|14654.5|14652.8|14655.2|14654.3|14649.2|14647.9|482
1706857800000|2024-02-02 07:10:00|14654.8|14653|14649.7|14648.7|14655.9|14654.5|14649.7|14648.7|430
1706858100000|2024-02-02 07:15:00|14649.9|14648.9|14658.5|14657.8|14659|14658.3|14649.8|14648.7|439
1706858400000|2024-02-02 07:20:00|14658.6|14657.9|14655.4|14654.4|14659.7|14658.5|14653.8|14652.4|465
1706858700000|2024-02-02 07:25:00|14655.5|14654.5|14659.1|14657.4|14659.5|14658.7|14653.3|14652.3|420
1706859000000|2024-02-02 07:30:00|14659|14657.6|14654.8|14654.1|14659.7|14659|14654|14653.3|351
1706859300000|2024-02-02 07:35:00|14654.7|14654|14653.9|14653.2|14658.3|14657.6|14653.6|14652.9|346
1706859600000|2024-02-02 07:40:00|14654|14653.3|14653.1|14652.4|14654.8|14654.1|14651.5|14650.5|294
1706859900000|2024-02-02 07:45:00|14653.2|14652.5|14653.4|14652.4|14655|14654.3|14650.2|14649.2|364
1706860200000|2024-02-02 07:50:00|14653.8|14652.8|14657.6|14656.9|14659.9|14659.2|14651.6|14650.9|323
1706860500000|2024-02-02 07:55:00|14657.9|14657.2|14662.9|14662.2|14664.2|14663.5|14657.9|14657.2|325
1706860800000|2024-02-02 08:00:00|14663.2|14662.5|14660.1|14659.4|14664.9|14663.9|14660|14659|498
1706861100000|2024-02-02 08:05:00|14660.2|14659.5|14658.7|14657.7|14660.5|14659.8|14655.4|14654.4|532
1706861400000|2024-02-02 08:10:00|14658.8|14657.8|14661.1|14660.4|14662|14661.3|14657|14656|549
1706861700000|2024-02-02 08:15:00|14661|14660.3|14660|14659|14664.1|14663.4|14658.8|14657.8|377
1706862000000|2024-02-02 08:20:00|14660.1|14659.1|14664.5|14663.5|14666.7|14665.2|14660|14659|502
1706862300000|2024-02-02 08:25:00|14664.8|14663.8|14666.1|14665.4|14669.1|14668.1|14664.5|14663.5|544
1706862600000|2024-02-02 08:30:00|14666|14665.3|14665.2|14664.2|14669.1|14668.1|14665|14664|416
1706862900000|2024-02-02 08:35:00|14665.3|14664.3|14664.1|14663.4|14666|14665.3|14663.1|14662.4|383
1706863200000|2024-02-02 08:40:00|14663.9|14663.2|14665.5|14664.8|14666.6|14665.9|14663.2|14662.5|309
1706863500000|2024-02-02 08:45:00|14665.6|14664.9|14670|14669|14670.5|14669.5|14665.2|14664.5|280
1706863800000|2024-02-02 08:50:00|14669.6|14668.9|14673.8|14672.8|14674.1|14673.2|14668.4|14667.7|343
1706864100000|2024-02-02 08:55:00|14674.4|14673.4|14674.3|14673.3|14675.5|14674.7|14672.4|14671.4|436
1706864400000|2024-02-02 09:00:00|14674.2|14673.2|14676.1|14675.4|14676.4|14675.4|14672.8|14671.5|346
1706864700000|2024-02-02 09:05:00|14676.2|14675.5|14675.9|14675.2|14677.4|14676.7|14674.7|14674|270
1706865000000|2024-02-02 09:10:00|14676|14675.3|14677.8|14677.1|14679.1|14678.2|14674.4|14673.4|342
1706865300000|2024-02-02 09:15:00|14678.1|14677.4|14679.6|14678.6|14680.9|14679.6|14676.1|14675.1|337
1706865600000|2024-02-02 09:20:00|14679.8|14678.3|14676.4|14675.7|14680.4|14679.4|14673.6|14672.2|429
1706865900000|2024-02-02 09:25:00|14676.7|14676|14674.3|14673.3|14676.8|14676.1|14673.2|14672|403
1706866200000|2024-02-02 09:30:00|14674.2|14673.2|14675.3|14674.3|14679.2|14678.5|14672.9|14672.2|363
1706866500000|2024-02-02 09:35:00|14675.4|14674.4|14671.7|14670.7|14677.7|14676.7|14671.6|14670.6|336
1706866800000|2024-02-02 09:40:00|14671.8|14670.8|14672.3|14671.6|14673|14671.9|14670.7|14669.7|315
1706867100000|2024-02-02 09:45:00|14672.5|14671.8|14668.7|14667.7|14673.1|14672.4|14668.6|14667.6|267
1706867400000|2024-02-02 09:50:00|14668.8|14667.8|14669.4|14668.4|14671.4|14670.4|14668|14666.7|274
1706867700000|2024-02-02 09:55:00|14669.9|14668.9|14669.9|14669.2|14672.8|14671.8|14669.7|14668.9|255
1706868000000|2024-02-02 10:00:00|14670.3|14669.6|14664.5|14663.8|14671.4|14670.7|14663.6|14662.9|383
1706868300000|2024-02-02 10:05:00|14664.9|14664.2|14667.9|14666.9|14668.7|14667.4|14664.5|14663.8|232
1706868600000|2024-02-02 10:10:00|14667.7|14666.7|14669.7|14669|14670.2|14669.5|14667.7|14666.7|235
1706868900000|2024-02-02 10:15:00|14669.8|14669.1|14668.8|14668.1|14670.4|14669.7|14667.8|14667|219
1706869200000|2024-02-02 10:20:00|14668.9|14668.2|14669.5|14668.8|14670.3|14669.6|14667.2|14665.9|261
1706869500000|2024-02-02 10:25:00|14669.6|14668.9|14667.5|14666.8|14669.9|14669.2|14666|14665.2|205
1706869800000|2024-02-02 10:30:00|14667.4|14666.7|14668.9|14667.4|14669.5|14668.3|14665.4|14664.7|346
1706870100000|2024-02-02 10:35:00|14668.6|14667.6|14671.3|14670.6|14673|14672.3|14668.2|14666.8|303
1706870400000|2024-02-02 10:40:00|14671.4|14670.7|14672.2|14671.5|14673.2|14672.5|14670.5|14669.8|193
1706870700000|2024-02-02 10:45:00|14672.3|14671.6|14671.3|14670.6|14673.1|14672.4|14671|14670.3|149
1706871000000|2024-02-02 10:50:00|14671.4|14670.7|14664.4|14663.7|14672.1|14671.4|14663.4|14662.7|223
1706871300000|2024-02-02 10:55:00|14664|14663.3|14661.6|14660.9|14664.1|14663.4|14661.1|14660.4|191
1706871600000|2024-02-02 11:00:00|14661.5|14660.8|14658.9|14658.2|14661.7|14661|14658.6|14657.9|153
1706871900000|2024-02-02 11:05:00|14658.7|14658|14655.8|14655.1|14659.3|14658.6|14655.4|14654.7|200
1706872200000|2024-02-02 11:10:00|14655.6|14654.9|14650.8|14650.1|14656.4|14655.7|14650.4|14649.7|190
1706872500000|2024-02-02 11:15:00|14651|14650.3|14652.8|14652.1|14654.7|14654|14650.9|14650.2|248
1706872800000|2024-02-02 11:20:00|14652.9|14652.2|14651.1|14650.4|14656|14654.6|14650.5|14649.8|304
1706873100000|2024-02-02 11:25:00|14651.2|14650.5|14653.7|14652.1|14653.7|14652.4|14650.7|14649.6|196
1706873400000|2024-02-02 11:30:00|14654|14652|14651|14650.3|14654.7|14653|14650.5|14649.6|336
1706873700000|2024-02-02 11:35:00|14651.2|14650.5|14648|14647|14651.6|14650.9|14647.8|14646.8|182
1706874000000|2024-02-02 11:40:00|14647.8|14646.8|14648.8|14648.1|14650.9|14650.2|14646.8|14646.1|234
1706874300000|2024-02-02 11:45:00|14648.9|14648.2|14653.2|14652.5|14653.8|14653.1|14648.8|14648.1|191
1706874600000|2024-02-02 11:50:00|14653.3|14652.6|14652.9|14651.9|14656.5|14655.4|14650.9|14649.7|287
1706874900000|2024-02-02 11:55:00|14653.2|14652.5|14653.7|14653|14655.9|14655.2|14652.2|14651.5|217
1706875200000|2024-02-02 12:00:00|14653.6|14652.9|14656.3|14655.6|14657.9|14657.2|14653|14652.3|270
1706875500000|2024-02-02 12:05:00|14656.5|14655.8|14656.2|14655.5|14658.6|14657.9|14654.7|14654|157
1706875800000|2024-02-02 12:10:00|14656.3|14655.6|14654.1|14653.4|14657.6|14656.9|14653.7|14653|175
1706876100000|2024-02-02 12:15:00|14654.2|14653.5|14654.2|14653.5|14655.8|14655.1|14652.3|14651.6|175
1706876400000|2024-02-02 12:20:00|14654.1|14653.4|14653.1|14652.4|14656.1|14655.4|14652|14651.3|168
1706876700000|2024-02-02 12:25:00|14653.2|14652.5|14654.5|14653.8|14655.5|14654.8|14651.7|14651|196
1706877000000|2024-02-02 12:30:00|14654.6|14653.9|14658.4|14657.7|14658.4|14657.7|14653.4|14652.7|230
1706877300000|2024-02-02 12:35:00|14658.3|14657.6|14659.1|14657.5|14659.6|14658.8|14656.2|14655.5|264
1706877600000|2024-02-02 12:40:00|14659|14657.8|14658.7|14658|14661.6|14660.6|14658|14656.6|410
1706877900000|2024-02-02 12:45:00|14658.6|14657.9|14661|14660.3|14662.2|14661.2|14656.5|14655.4|282
1706878200000|2024-02-02 12:50:00|14661.2|14660.5|14660.1|14659.4|14661.8|14661.1|14659|14658.3|315
1706878500000|2024-02-02 12:55:00|14660.3|14659.6|14658.6|14657.9|14663.2|14662.5|14656.5|14655.8|370
1706878800000|2024-02-02 13:00:00|14658.7|14658|14660|14659.3|14661.9|14661.2|14656.6|14655.9|386
1706879100000|2024-02-02 13:05:00|14660.1|14659.4|14664|14662.4|14667.5|14666.1|14657.9|14657.2|401
1706879400000|2024-02-02 13:10:00|14663.8|14662.2|14661.8|14661.1|14664.1|14662.5|14659.4|14658.4|446
1706879700000|2024-02-02 13:15:00|14661.6|14660.9|14662|14660.4|14663.3|14661.7|14656.1|14655.4|512
1706880000000|2024-02-02 13:20:00|14661.7|14660.1|14666.3|14665.6|14669.1|14668.4|14661.7|14660.1|570
1706880300000|2024-02-02 13:25:00|14666.2|14665.5|14668.8|14662.8|14672.8|14668.6|14666|14662.5|581
1706880600000|2024-02-02 13:30:00|14668|14662|14763.2|14762.5|14763.6|14762.6|14667|14661|3839
1706880900000|2024-02-02 13:35:00|14763.4|14762.7|14768.5|14766.8|14775|14773.7|14759.8|14758|3276
1706881200000|2024-02-02 13:40:00|14768.2|14766.5|14765.1|14764.4|14779.8|14778.9|14764.8|14763.4|2582
1706881500000|2024-02-02 13:45:00|14765.2|14764.5|14786.1|14784.5|14788.1|14786.9|14765.2|14764.5|2368
1706881800000|2024-02-02 13:50:00|14786.3|14784.7|14791.3|14789.5|14792|14791|14781.4|14780|1778
1706882100000|2024-02-02 13:55:00|14791.7|14789.8|14797|14796.3|14799.3|14798.6|14791.4|14789.5|1469
1706882400000|2024-02-02 14:00:00|14797.1|14796.4|14795.9|14794.9|14806.4|14805.3|14791.7|14789.5|1788
1706882700000|2024-02-02 14:05:00|14795.8|14794.8|14793.6|14792.6|14802.2|14801.2|14787.9|14785.9|2041
1706883000000|2024-02-02 14:10:00|14793.7|14792.7|14790|14788.2|14798.8|14797.8|14787.3|14785.8|1822
1706883300000|2024-02-02 14:15:00|14789.9|14788.3|14783.5|14781.9|14795.6|14793.9|14782.1|14781.1|1745
1706883600000|2024-02-02 14:20:00|14783.8|14782.2|14793.1|14791.5|14793.1|14791.5|14782.1|14780.8|1538
1706883900000|2024-02-02 14:25:00|14792.6|14791|14788.3|14787.6|14794.9|14793.3|14781|14780.3|1271
1706884200000|2024-02-02 14:30:00|14788.4|14787.7|14782.4|14780.7|14790.7|14790|14775.8|14774.8|1554
1706884500000|2024-02-02 14:35:00|14782.6|14781|14776.8|14776.1|14785.3|14784.6|14770.8|14770.1|1374
1706884800000|2024-02-02 14:40:00|14776.6|14775.9|14777.7|14776.7|14783.4|14782.4|14776.4|14775.3|1190
1706885100000|2024-02-02 14:45:00|14777.9|14776.9|14780.2|14778.6|14780.2|14778.7|14768.8|14767.9|1729
1706885400000|2024-02-02 14:50:00|14780.3|14778.7|14788.3|14787.3|14791|14789.7|14780.3|14778.7|1326
1706885700000|2024-02-02 14:55:00|14787.8|14786.8|14792.9|14786.9|14793.2|14789.2|14784.2|14782.6|938
1706886000000|2024-02-02 15:00:00|14795|14789|14804.8|14804.1|14805.4|14804.7|14783.6|14782|1575
1706886300000|2024-02-02 15:05:00|14804.9|14804.2|14807.2|14806.2|14813.7|14812.7|14799.7|14798.6|1373
1706886600000|2024-02-02 15:10:00|14807.6|14806.6|14809.3|14808.3|14812.5|14811.5|14803|14802|1347
1706886900000|2024-02-02 15:15:00|14809.5|14808.6|14819.4|14818.7|14821.5|14820.6|14808.9|14807.6|1114
1706887200000|2024-02-02 15:20:00|14819.7|14818.8|14820.4|14819.7|14823|14822|14816.9|14815.8|782
1706887500000|2024-02-02 15:25:00|14820.3|14819.6|14824.6|14823.9|14825.9|14824.9|14819.1|14818.1|873
1706887800000|2024-02-02 15:30:00|14824.7|14824|14830.1|14828.5|14832.1|14831.4|14824.3|14823.6|789
1706888100000|2024-02-02 15:35:00|14830|14828.6|14822.2|14821.2|14834.8|14834|14820.9|14819.9|932
1706888400000|2024-02-02 15:40:00|14822|14821|14823.7|14822|14824.8|14824.1|14817.6|14816.9|986
1706888700000|2024-02-02 15:45:00|14823.8|14821.8|14823.1|14822.1|14825.9|14824.9|14819.1|14817.4|1181
1706889000000|2024-02-02 15:50:00|14823.4|14821.9|14826.3|14824.5|14829.3|14828.3|14821.7|14820.7|816
1706889300000|2024-02-02 15:55:00|14826.5|14824.7|14828.3|14827.6|14829.6|14828.9|14823.9|14822.4|720
1706889600000|2024-02-02 16:00:00|14828.8|14828.1|14828.2|14827.5|14831.7|14831|14820|14819.3|810
1706889900000|2024-02-02 16:05:00|14828.1|14827.4|14826.8|14825.8|14829.1|14828.1|14822.3|14821.3|1018
1706890200000|2024-02-02 16:10:00|14826.6|14825.6|14828.7|14828|14831.3|14830.4|14823.9|14823.2|821
1706890500000|2024-02-02 16:15:00|14828.6|14827.9|14833.5|14832|14834.4|14833.4|14826.5|14825.8|703
1706890800000|2024-02-02 16:20:00|14833.3|14832.3|14838.2|14837.5|14838.5|14837.8|14830.6|14829.6|548
1706891100000|2024-02-02 16:25:00|14838.3|14837.6|14835.5|14834.8|14839.3|14838.6|14832.5|14831.8|536
1706891400000|2024-02-02 16:30:00|14835.4|14834.7|14840.5|14839.8|14841.3|14840.6|14834.2|14833.5|423
1706891700000|2024-02-02 16:35:00|14840.4|14839.7|14842|14840.4|14844.8|14844.1|14840.4|14839.5|458
1706892000000|2024-02-02 16:40:00|14842.2|14840.6|14850.5|14848.7|14852.4|14851.7|14840.9|14839.9|539
1706892300000|2024-02-02 16:45:00|14850.4|14848.8|14849|14848.3|14855.3|14854.6|14846.8|14846.1|432
1706892600000|2024-02-02 16:50:00|14849.1|14848.4|14853.6|14852.6|14853.7|14852.7|14848.2|14847.5|392
1706892900000|2024-02-02 16:55:00|14854.1|14852.8|14854.6|14853.9|14858.8|14858.1|14852.3|14851.4|498
1706893200000|2024-02-02 17:00:00|14854.5|14853.8|14851.5|14850.8|14857.2|14856.5|14850.1|14849.4|341
1706893500000|2024-02-02 17:05:00|14851.6|14850.9|14856.8|14856.1|14857.6|14856.9|14850.3|14849.6|308
1706893800000|2024-02-02 17:10:00|14857|14856.3|14853.2|14852.5|14857.1|14856.4|14852.3|14851.6|277
1706894100000|2024-02-02 17:15:00|14853.4|14852.7|14850.5|14849|14853.4|14852.7|14848.8|14847.8|462
1706894400000|2024-02-02 17:20:00|14850.4|14849.4|14849.5|14848.5|14851.3|14850.5|14846.6|14845.9|392
1706894700000|2024-02-02 17:25:00|14849.6|14848.6|14846.5|14845.8|14853.7|14852.4|14846|14845.1|402
1706895000000|2024-02-02 17:30:00|14846.7|14846|14849.6|14848|14850.6|14849.2|14846.7|14845.7|403
1706895300000|2024-02-02 17:35:00|14849.7|14848.1|14845.9|14844.9|14849.7|14848.5|14843.2|14841.9|307
1706895600000|2024-02-02 17:40:00|14846.1|14845.1|14846.2|14845.5|14847.8|14847.1|14845.2|14844.1|266
1706895900000|2024-02-02 17:45:00|14846.1|14845.4|14845.2|14844.2|14846.4|14845.7|14841.6|14840.6|430
1706896200000|2024-02-02 17:50:00|14845.3|14844.3|14849.4|14848.7|14850.5|14849.5|14845.3|14844.3|387
1706896500000|2024-02-02 17:55:00|14849.3|14848.6|14853.1|14852.4|14855.7|14854.7|14848.1|14847.4|424
1706896800000|2024-02-02 18:00:00|14853.2|14852.5|14855.1|14854.4|14857.2|14856.5|14852|14851.3|353
1706897100000|2024-02-02 18:05:00|14855|14854.3|14852.7|14851.1|14855.7|14855|14852.2|14851.1|285
1706897400000|2024-02-02 18:10:00|14852.9|14851.2|14851.4|14850.4|14853.5|14852.2|14850.6|14849.5|350
1706897700000|2024-02-02 18:15:00|14851.3|14850.3|14847.9|14846.4|14851.7|14850.4|14846.1|14844.6|395
1706898000000|2024-02-02 18:20:00|14847.6|14846.6|14843.2|14842.2|14849|14847.7|14843.2|14842.1|413
1706898300000|2024-02-02 18:25:00|14843|14842|14840.1|14839.4|14845.6|14844.8|14837.7|14837|364
1706898600000|2024-02-02 18:30:00|14840|14839.3|14834|14833|14842.1|14841.4|14833.2|14832.3|450
1706898900000|2024-02-02 18:35:00|14834.1|14833.1|14833|14832|14836.3|14835.4|14832.9|14831.9|332
1706899200000|2024-02-02 18:40:00|14832.9|14832.2|14825.2|14824.5|14832.9|14832.2|14824.6|14823.9|294
1706899500000|2024-02-02 18:45:00|14825.3|14824.6|14827.3|14826.6|14829.4|14828.7|14825.3|14824.6|214
1706899800000|2024-02-02 18:50:00|14827.5|14826.8|14830.4|14829.4|14830.7|14829.5|14826.7|14826|264
1706900100000|2024-02-02 18:55:00|14830.2|14829.2|14831.5|14830.8|14833.6|14832.9|14830.2|14829.2|240
1706900400000|2024-02-02 19:00:00|14831.4|14830.7|14833.4|14832.7|14833.5|14832.8|14829.8|14829.1|234
1706900700000|2024-02-02 19:05:00|14833.8|14833.1|14834.5|14833.8|14835.5|14834.8|14831.2|14830.5|241
1706901000000|2024-02-02 19:10:00|14834.4|14833.7|14831.2|14830.5|14835.4|14834.7|14830.7|14830|223
1706901300000|2024-02-02 19:15:00|14831.1|14830.4|14832.6|14831.9|14833|14832.3|14829.5|14828.8|236
1706901600000|2024-02-02 19:20:00|14832.5|14831.8|14830.6|14829.9|14833.7|14832.8|14830.2|14829.5|315
1706901900000|2024-02-02 19:25:00|14830.8|14830.1|14831.1|14830.4|14832.6|14831.9|14829.2|14828.5|229
1706902200000|2024-02-02 19:30:00|14830.7|14830|14831.1|14830.4|14833|14832.3|14829.9|14829.2|227
1706902500000|2024-02-02 19:35:00|14830.9|14830.2|14832.1|14831.4|14834.9|14834.2|14830.9|14830.2|214
1706902800000|2024-02-02 19:40:00|14832|14831.3|14829.4|14828.7|14833|14832.3|14828.2|14827.5|165
1706903100000|2024-02-02 19:45:00|14829.5|14828.8|14834.2|14833.5|14836.1|14835.4|14823.8|14822.1|462
1706903400000|2024-02-02 19:50:00|14834.3|14833.6|14830.2|14829.5|14835.6|14834.9|14830.1|14829.4|231
1706903700000|2024-02-02 19:55:00|14830.3|14829.6|14833.3|14832.6|14834.9|14833.9|14829.9|14829.2|277
1706904000000|2024-02-02 20:00:00|14833.2|14832.5|14829.1|14828.4|14833.5|14832.8|14828.5|14827.8|240
1706904300000|2024-02-02 20:05:00|14829|14828.3|14828.1|14827.4|14829.2|14828.3|14825.2|14824.5|241
1706904600000|2024-02-02 20:10:00|14828|14827.3|14827.2|14826.2|14829.5|14828.8|14826.7|14825.7|311
1706904900000|2024-02-02 20:15:00|14827.1|14826.1|14833.7|14832.7|14834|14833|14825.9|14824.9|251
1706905200000|2024-02-02 20:20:00|14833.5|14832.5|14832.7|14831.2|14835.8|14834.8|14832.5|14831.2|238
1706905500000|2024-02-02 20:25:00|14832.5|14831.5|14832.6|14831.6|14834.9|14833.9|14831|14830|281
1706905800000|2024-02-02 20:30:00|14833|14832|14833.3|14832.3|14834.5|14833.3|14831.1|14829.5|326
1706906100000|2024-02-02 20:35:00|14833.2|14832.2|14832.3|14831.6|14835.5|14834.8|14832.1|14831.4|198
1706906400000|2024-02-02 20:40:00|14832.4|14831.7|14833.2|14832.5|14834|14833.3|14832.1|14831.4|212
1706906700000|2024-02-02 20:45:00|14833.1|14832.4|14830.7|14829.7|14833.3|14832.6|14829.9|14829.1|209
1706907000000|2024-02-02 20:50:00|14830.6|14829.6|14829|14828.3|14831.6|14830.7|14829|14828|222
1706907300000|2024-02-02 20:55:00|14829.1|14828.4|14831.4|14830.4|14831.5|14830.5|14828.8|14827.8|347
1706907600000|2024-02-02 21:00:00|14831.5|14830.5|14829.4|14828.4|14831.9|14830.5|14828.9|14827.9|256
1706907900000|2024-02-02 21:05:00|14829.2|14828.2|14830.7|14829.7|14832.1|14831.1|14828|14827|207
1706908200000|2024-02-02 21:10:00|14830.6|14829.6|14830.3|14829.3|14831|14830|14829.9|14828.9|174
1706908500000|2024-02-02 21:15:00|14830.2|14829.2|14831.6|14830.6|14831.7|14830.7|14829.7|14828.7|151
1706908800000|2024-02-02 21:20:00|14831.5|14830.5|14831.7|14830.7|14832.8|14831.8|14831.3|14830.3|168
1706909100000|2024-02-02 21:25:00|14831.8|14830.8|14831.3|14830.3|14833.3|14832.3|14830.3|14829.3|137
1706909400000|2024-02-02 21:30:00|14831.4|14830.4|14833|14832|14833.2|14832.2|14829.8|14828.8|159
1706909700000|2024-02-02 21:35:00|14832.7|14831.7|14835.5|14834.5|14835.7|14834.7|14832.4|14831.4|336
1706910000000|2024-02-02 21:40:00|14835.7|14834.7|14837.6|14836.6|14838|14837|14835.1|14834.1|255
1706910300000|2024-02-02 21:45:00|14837.7|14836.7|14836.8|14835.8|14839.9|14838.9|14836|14835|319
1706910600000|2024-02-02 21:50:00|14836.6|14835.6|14839.6|14838.6|14841.5|14840.5|14836.6|14835.6|306
1706910900000|2024-02-02 21:55:00|14840.3|14838.3|14840|14833|14846|14839.2|14839.4|14832.5|569
1707080400000|2024-02-04 21:00:00|14840.9|14833.7|14840.1|14833.7|14841.6|14833.7|14839.8|14829|59
1707080700000|2024-02-04 21:05:00|14841.3|14829.3|14838.3|14831.7|14846.4|14834.4|14837.8|14829.3|6
1707081000000|2024-02-04 21:10:00|14837.9|14831.9|14836.3|14834.3|14841|14834.3|14836.3|14829|4
1707081300000|2024-02-04 21:15:00|14837.4|14835.4|14840.5|14833.3|14840.5|14835.4|14837.4|14833.3|6
1707081600000|2024-02-04 21:20:00|14840.3|14828.3|14840.6|14828.6|14840.6|14828.6|14840.3|14828.3|3
1707081900000|2024-02-04 21:25:00|14841.4|14829.4|14840.3|14833.3|14841.4|14833.3|14840|14828|7
1707082200000|2024-02-04 21:30:00|14837|14835|14840|14828|14840|14835.4|14837|14827.9|6
1707082500000|2024-02-04 21:35:00|14839.8|14827.8|14839.8|14834|14840.3|14834|14838.9|14827.8|8
1707082800000|2024-02-04 21:40:00|14839.7|14833.3|14840.5|14833.3|14840.9|14835.8|14837.8|14828.9|7
1707083100000|2024-02-04 21:45:00|14841.1|14829.1|14843.5|14838.7|14846.9|14838.9|14839.7|14828.3|12
1707083400000|2024-02-04 21:50:00|14842.3|14836.3|14842|14838.2|14847.7|14841.7|14840.8|14836.3|13
1707083700000|2024-02-04 21:55:00|14842.5|14837.7|14842.7|14837.8|14848.2|14841.2|14840.5|14836.1|11
1707084000000|2024-02-04 22:00:00|14847.7|14840.7|14842.3|14835.3|14847.7|14840.7|14842.3|14835.3|37
1707084300000|2024-02-04 22:05:00|14842.4|14835.4|14844.2|14837.2|14844.7|14837.7|14842.4|14835.4|26
1707084600000|2024-02-04 22:10:00|14844.1|14837.1|14846.2|14839.2|14846.2|14839.2|14844|14837|31
1707084900000|2024-02-04 22:15:00|14846.3|14839.3|14845.2|14838.2|14847.8|14841.7|14845.1|14838.1|36
1707085200000|2024-02-04 22:20:00|14845|14838|14853|14846|14853.4|14846.4|14843.5|14836.5|126
1707085500000|2024-02-04 22:25:00|14852.8|14846.2|14845.9|14838.9|14852.8|14846.7|14845.8|14838.8|37
1707085800000|2024-02-04 22:30:00|14846|14839|14846.8|14839.8|14848.1|14841.1|14845.3|14838.3|40
1707086100000|2024-02-04 22:35:00|14847.3|14840.3|14847.6|14840.6|14847.6|14840.6|14846.8|14839.8|15
1707086400000|2024-02-04 22:40:00|14846.8|14839.8|14847.7|14840.7|14847.9|14840.9|14845.6|14838.6|24
1707086700000|2024-02-04 22:45:00|14847.6|14840.6|14848.2|14841.2|14848.4|14841.4|14847.6|14840.6|18
1707087000000|2024-02-04 22:50:00|14848.1|14841.1|14851|14845.4|14851.8|14846|14848|14841|33
1707087300000|2024-02-04 22:55:00|14851.6|14846|14851.3|14844.3|14851.6|14846.1|14850.9|14844.2|28
1707087600000|2024-02-04 23:00:00|14851|14844|14848.4|14844.3|14858.3|14851.9|14848.1|14844|419
1707087900000|2024-02-04 23:05:00|14847.9|14844.8|14852.5|14850.5|14854.9|14852.2|14845.7|14843|316
1707088200000|2024-02-04 23:10:00|14852.6|14850.6|14859.8|14857.8|14863|14861.1|14852.5|14850.6|463
1707088500000|2024-02-04 23:15:00|14859.7|14857.7|14865.2|14863.2|14865.5|14863.5|14859.6|14857.6|332
1707088800000|2024-02-04 23:20:00|14864.8|14862.7|14860.8|14859.8|14868.4|14866.8|14859.5|14858.3|441
1707089100000|2024-02-04 23:25:00|14861.1|14860.1|14857.8|14856.1|14862.9|14861.8|14857.7|14856.1|290
1707089400000|2024-02-04 23:30:00|14857.7|14856|14856.1|14855.1|14859.7|14857.8|14851.2|14849.4|394
1707089700000|2024-02-04 23:35:00|14856.2|14855.2|14857|14856|14857.4|14856.4|14852.3|14851.3|200
1707090000000|2024-02-04 23:40:00|14856.7|14855.7|14853.2|14851.6|14857.3|14856.3|14848.4|14846.4|422
1707090300000|2024-02-04 23:45:00|14853.1|14851.5|14849.8|14848.8|14853.9|14852.4|14848.2|14847.2|237
1707090600000|2024-02-04 23:50:00|14849.4|14848.4|14851.5|14850.5|14852.2|14851.2|14848|14847|167
1707090900000|2024-02-04 23:55:00|14852|14850.2|14852.2|14850.6|14853.1|14851.4|14848.8|14847.2|255
1707091200000|2024-02-05 00:00:00|14851.3|14850.3|14846.9|14845.4|14862.3|14860.1|14846.7|14845|1438
1707091500000|2024-02-05 00:05:00|14846.3|14845.3|14844|14843|14847.7|14846|14839.6|14838.6|613
1707091800000|2024-02-05 00:10:00|14843.9|14842.9|14853.6|14852.6|14853.9|14852.9|14843.7|14842.6|455
1707092100000|2024-02-05 00:15:00|14853.7|14852.7|14866.5|14865.5|14866.6|14865.6|14853.4|14852.4|769
1707092400000|2024-02-05 00:20:00|14866.4|14865.4|14869.7|14867.5|14876.9|14875|14864|14862.3|998
1707092700000|2024-02-05 00:25:00|14869.6|14867.7|14871.2|14869.6|14874.5|14872.9|14867|14864.9|713
1707093000000|2024-02-05 00:30:00|14870.5|14869.5|14875.7|14874|14879.6|14878|14869.9|14868.2|753
1707093300000|2024-02-05 00:35:00|14875.6|14873.9|14876.3|14875.6|14883.4|14881.8|14872.5|14871.5|777
1707093600000|2024-02-05 00:40:00|14876|14875.3|14875.1|14873.4|14880.7|14880|14872.7|14871|569
1707093900000|2024-02-05 00:45:00|14875.2|14873.6|14869.9|14868.9|14877|14876|14869.9|14868.3|674
1707094200000|2024-02-05 00:50:00|14870|14869|14871.9|14870.4|14874.1|14873.1|14867.7|14866.5|715
1707094500000|2024-02-05 00:55:00|14871.6|14870.6|14870.1|14869.1|14872.6|14871.6|14863.1|14861.7|825
1707094800000|2024-02-05 01:00:00|14870.3|14868.8|14861.4|14860.7|14870.3|14869|14860.5|14859.8|440
1707095100000|2024-02-05 01:05:00|14861.2|14860.5|14857.9|14857.2|14862.7|14861.1|14854.6|14853.6|439
1707095400000|2024-02-05 01:10:00|14857.8|14857.1|14865.4|14864.7|14866|14865.3|14857.8|14857.1|415
1707095700000|2024-02-05 01:15:00|14865.5|14864.8|14861.4|14860.4|14869.9|14868.1|14860.8|14859.8|480
1707096000000|2024-02-05 01:20:00|14861.9|14861.2|14859.9|14858.2|14862.4|14861.7|14854.9|14853.8|475
1707096300000|2024-02-05 01:25:00|14859.8|14858.1|14857.5|14856.8|14862|14861.3|14856.6|14855.9|284
1707096600000|2024-02-05 01:30:00|14857.4|14856.7|14850.4|14848.9|14857.4|14856.7|14850.3|14848.7|436
1707096900000|2024-02-05 01:35:00|14850.5|14849|14849.1|14848.4|14853.6|14851.7|14848.8|14847.6|447
1707097200000|2024-02-05 01:40:00|14849.2|14848.5|14850.4|14849.4|14850.9|14849.5|14845.7|14844.1|408
1707097500000|2024-02-05 01:45:00|14850.9|14850.2|14852.7|14851.1|14853.4|14851.7|14845|14843.6|450
1707097800000|2024-02-05 01:50:00|14852.9|14851.2|14843.6|14842.9|14854.4|14852.7|14842.9|14842|433
1707098100000|2024-02-05 01:55:00|14843.4|14842.7|14838.1|14837.1|14844|14843.3|14837.4|14836.3|392
1707098400000|2024-02-05 02:00:00|14838.4|14837.4|14842.7|14841.7|14843.8|14842.6|14836|14834.7|299
1707098700000|2024-02-05 02:05:00|14842.8|14841.8|14844.7|14844|14845.4|14844.3|14841.3|14840.6|193
1707099000000|2024-02-05 02:10:00|14844.9|14844.2|14843.6|14842.6|14847.1|14846.1|14842.7|14841.1|327
1707099300000|2024-02-05 02:15:00|14843.7|14842.7|14845.7|14845|14848.7|14847.7|14843.7|14842.4|333
1707099600000|2024-02-05 02:20:00|14845.6|14844.9|14848.7|14848|14849.6|14848.9|14842.2|14841.5|250
1707099900000|2024-02-05 02:25:00|14848.9|14848.2|14848.9|14847.9|14850.8|14849.8|14845.5|14844.8|339
1707100200000|2024-02-05 02:30:00|14849.1|14848.1|14844.5|14843.5|14850.8|14850.1|14844.3|14843|367
1707100500000|2024-02-05 02:35:00|14844.3|14843.6|14845.5|14844.8|14847.5|14845.9|14843.2|14842.2|244
1707100800000|2024-02-05 02:40:00|14845.6|14844.9|14844.6|14843.9|14848|14847.3|14844.5|14843.4|212
1707101100000|2024-02-05 02:45:00|14844.5|14843.8|14851.3|14850.3|14851.9|14850.5|14843.8|14843.1|222
1707101400000|2024-02-05 02:50:00|14851.4|14850.4|14854.5|14853.5|14855.1|14854.1|14850.4|14849.3|270
1707101700000|2024-02-05 02:55:00|14854.4|14853.4|14852.9|14851.3|14854.4|14853.7|14850.4|14849.5|267
1707102000000|2024-02-05 03:00:00|14852.8|14851.1|14846.1|14845.1|14856.3|14855|14846|14845|448
1707102300000|2024-02-05 03:05:00|14845.9|14845.2|14845.3|14844.6|14847.1|14846.1|14843|14842.3|285
1707102600000|2024-02-05 03:10:00|14845.2|14844.5|14847.5|14846.8|14850.1|14849.4|14845.1|14844.4|217
1707102900000|2024-02-05 03:15:00|14847.6|14846.9|14845.1|14844.4|14848.8|14848.1|14844.2|14843.4|188
1707103200000|2024-02-05 03:20:00|14844.8|14844.1|14846.8|14845.8|14848.5|14847.8|14844.6|14843.9|248
1707103500000|2024-02-05 03:25:00|14846.7|14845.7|14842.3|14841.3|14846.7|14845.9|14841.3|14840.2|321
1707103800000|2024-02-05 03:30:00|14842.4|14841.4|14841.7|14840.7|14843.7|14842.7|14838.8|14838.1|303
1707104100000|2024-02-05 03:35:00|14841.4|14840.4|14840.3|14839.3|14843.8|14843|14840.2|14839.1|227
1707104400000|2024-02-05 03:40:00|14840.6|14839.1|14840.7|14839|14843.1|14841.8|14838.5|14837.3|207
1707104700000|2024-02-05 03:45:00|14840.3|14839.3|14841.6|14839.9|14841.8|14840.4|14836.9|14835.8|367
1707105000000|2024-02-05 03:50:00|14841.3|14839.7|14837.8|14836.8|14841.5|14839.8|14836.6|14835.6|240
1707105300000|2024-02-05 03:55:00|14837.4|14836.4|14840.6|14839.6|14842|14840.7|14837.1|14835.3|296
1707105600000|2024-02-05 04:00:00|14840.7|14839.7|14843.3|14842.3|14843.8|14843.1|14840.6|14839.7|126
1707105900000|2024-02-05 04:05:00|14843.4|14841.8|14836.9|14835.9|14843.4|14841.9|14836.5|14835.3|138
1707106200000|2024-02-05 04:10:00|14837.1|14836.1|14840.1|14839.4|14840.3|14839.6|14837.1|14835.5|214
1707106500000|2024-02-05 04:15:00|14840|14839.3|14838.4|14837.7|14841|14840.3|14838.4|14837.7|186
1707106800000|2024-02-05 04:20:00|14838.3|14837.6|14838|14836.5|14839.3|14838.2|14836.2|14835|198
1707107100000|2024-02-05 04:25:00|14837.9|14836.9|14836.6|14835.9|14838.3|14837.2|14836.3|14835.1|161
1707107400000|2024-02-05 04:30:00|14836.3|14835.6|14839.1|14837.5|14839.3|14837.7|14832.1|14831.3|235
1707107700000|2024-02-05 04:35:00|14839.4|14837.6|14836.4|14835.7|14840|14839|14836.3|14835.6|146
1707108000000|2024-02-05 04:40:00|14836.1|14835.4|14839.7|14839|14840.3|14839.5|14835.1|14834.4|145
1707108300000|2024-02-05 04:45:00|14839.8|14839.1|14836.8|14835.8|14839.9|14839.1|14836.3|14835|123
1707108600000|2024-02-05 04:50:00|14836.7|14836|14840.5|14839.8|14842|14841.2|14836.7|14836|185
1707108900000|2024-02-05 04:55:00|14840.6|14839.9|14843.7|14843|14845.2|14843.7|14840.5|14839.8|206
1707109200000|2024-02-05 05:00:00|14844.2|14842.5|14848.1|14846.6|14848.4|14847.2|14842.8|14842.1|254
1707109500000|2024-02-05 05:05:00|14848|14847|14849.1|14847.6|14851.1|14850.1|14848|14847|283
1707109800000|2024-02-05 05:10:00|14849.3|14847.7|14847.1|14846.4|14850.2|14848.9|14845.9|14845.2|147
1707110100000|2024-02-05 05:15:00|14846.7|14846|14840.9|14840.2|14846.7|14846|14840.9|14839.8|292
1707110400000|2024-02-05 05:20:00|14841|14840.3|14839.6|14838.6|14842|14841.3|14835.9|14834.8|382
1707110700000|2024-02-05 05:25:00|14839.5|14838.5|14839|14838.3|14841.3|14839.9|14837.3|14836.4|234
1707111000000|2024-02-05 05:30:00|14838.9|14838.2|14840.2|14838.5|14840.4|14838.8|14836.2|14835.5|230
1707111300000|2024-02-05 05:35:00|14840|14838.4|14843.9|14843.2|14844|14843.3|14839.7|14838.3|251
1707111600000|2024-02-05 05:40:00|14843.5|14842.8|14842.8|14841.8|14846.5|14845.2|14841.2|14839.6|346
1707111900000|2024-02-05 05:45:00|14842.9|14841.9|14841.8|14840.8|14843.1|14842.1|14840.2|14838.8|283
1707112200000|2024-02-05 05:50:00|14841.7|14840.7|14837.6|14836.9|14842.8|14841.9|14837|14836.3|265
1707112500000|2024-02-05 05:55:00|14837.7|14837|14834.1|14833.4|14838.9|14838.2|14833.6|14832.6|370
1707112800000|2024-02-05 06:00:00|14834|14833.3|14837.9|14837.2|14838.3|14837.6|14832.2|14830.9|409
1707113100000|2024-02-05 06:05:00|14837.8|14837.1|14833.9|14833.2|14840.2|14839.1|14831.9|14830.7|362
1707113400000|2024-02-05 06:10:00|14834|14833.3|14837.1|14836.4|14838.5|14837.8|14831.4|14830.4|240
1707113700000|2024-02-05 06:15:00|14837.5|14836.8|14837.2|14835.6|14838.8|14837.8|14836.2|14834.9|272
1707114000000|2024-02-05 06:20:00|14836.7|14835.2|14833.5|14832|14837.9|14837.2|14832.9|14831.9|194
1707114300000|2024-02-05 06:25:00|14833.1|14832.1|14829.6|14828.9|14833.3|14832.1|14828.1|14827|294
1707114600000|2024-02-05 06:30:00|14830|14828.5|14835.4|14833.9|14837.6|14836.3|14829.6|14828.2|364
1707114900000|2024-02-05 06:35:00|14834.9|14834.1|14835.5|14834.8|14841.5|14839.9|14834.2|14833.3|367
1707115200000|2024-02-05 06:40:00|14835.8|14835.1|14830.1|14828.4|14838.9|14838.2|14829.4|14827.9|309
1707115500000|2024-02-05 06:45:00|14830.2|14828.3|14829.7|14828.7|14832.3|14831|14827.3|14826.1|278
1707115800000|2024-02-05 06:50:00|14829.5|14828.5|14829.5|14828|14834.7|14833.4|14829.2|14828|361
1707116100000|2024-02-05 06:55:00|14828.8|14827.8|14832.8|14832.1|14833.4|14832.7|14828.8|14827.6|173
1707116400000|2024-02-05 07:00:00|14832.4|14831.7|14834.3|14833.3|14835|14834.3|14827.6|14826.9|449
1707116700000|2024-02-05 07:05:00|14834.2|14833.2|14837.1|14836.4|14839.3|14838.3|14832.7|14832|405
1707117000000|2024-02-05 07:10:00|14837.3|14836.6|14833.6|14832.9|14837.5|14836.6|14830|14829.1|410
1707117300000|2024-02-05 07:15:00|14833.2|14832.5|14833.1|14832.4|14838.8|14838.1|14830.5|14829.8|389
1707117600000|2024-02-05 07:20:00|14833.2|14832.5|14839|14838.3|14840.2|14839.3|14832|14831.3|465
1707117900000|2024-02-05 07:25:00|14838.9|14838.2|14838.1|14837.1|14840.9|14840.2|14837.7|14837|472
1707118200000|2024-02-05 07:30:00|14838|14837.3|14839.5|14838.8|14842.4|14841.7|14837|14836.3|458
1707118500000|2024-02-05 07:35:00|14839.4|14838.7|14837.1|14836.1|14840.1|14839.4|14835.1|14834.2|453
1707118800000|2024-02-05 07:40:00|14837.2|14836.2|14840.1|14839.1|14840.6|14839.2|14831.9|14831|610
1707119100000|2024-02-05 07:45:00|14840|14839|14842.3|14841.6|14845|14843.9|14840|14839|481
1707119400000|2024-02-05 07:50:00|14842.4|14841.7|14844.2|14843.5|14846.9|14845.9|14841.8|14841.1|439
1707119700000|2024-02-05 07:55:00|14844.6|14843.9|14848.5|14847.5|14849.5|14848.5|14844.2|14843.5|458
1707120000000|2024-02-05 08:00:00|14848.7|14847.7|14850|14849|14854.8|14854|14847.1|14846.4|673
1707120300000|2024-02-05 08:05:00|14850.1|14849.1|14846.5|14845|14851.2|14850.2|14843.2|14842.2|561
1707120600000|2024-02-05 08:10:00|14846.7|14845.2|14846.6|14845|14849|14847.8|14841.6|14840.1|549
1707120900000|2024-02-05 08:15:00|14846.5|14844.9|14851.2|14850.2|14852.1|14851.1|14844.2|14842.6|630
1707121200000|2024-02-05 08:20:00|14851.3|14850.3|14852.5|14851.5|14854.7|14854|14849.6|14848.6|425
1707121500000|2024-02-05 08:25:00|14852.4|14851.7|14858.5|14857.8|14861.3|14860.3|14852.4|14851.7|480
1707121800000|2024-02-05 08:30:00|14858.2|14857.5|14857.8|14856.8|14861|14860.2|14856.1|14855.4|507
1707122100000|2024-02-05 08:35:00|14857.7|14856.7|14853.3|14852.3|14859.3|14858.3|14851.5|14850.8|446
1707122400000|2024-02-05 08:40:00|14853.6|14852.1|14855.4|14853.8|14857.4|14856.2|14852.8|14851.5|446
1707122700000|2024-02-05 08:45:00|14855.2|14854.2|14851.2|14850.5|14855.3|14854.3|14850.1|14849.1|408
1707123000000|2024-02-05 08:50:00|14851|14850.3|14850.8|14849.8|14852.4|14851.1|14848.2|14846.6|558
1707123300000|2024-02-05 08:55:00|14850.9|14849.9|14850.1|14849.4|14853.9|14852.5|14846.9|14846.2|492
1707123600000|2024-02-05 09:00:00|14850|14849.3|14844.5|14843.8|14851.3|14850.2|14842.5|14841.5|497
1707123900000|2024-02-05 09:05:00|14844.1|14843.4|14839.6|14838|14844.2|14843.4|14837.6|14836.1|548
1707124200000|2024-02-05 09:10:00|14839.5|14838.2|14840.6|14839.6|14842.3|14841.2|14837.5|14836.2|521
1707124500000|2024-02-05 09:15:00|14840.7|14839.7|14844|14842.4|14844.7|14843|14837.4|14836.1|485
1707124800000|2024-02-05 09:20:00|14843.8|14842.5|14843.3|14842.6|14844.4|14843.4|14840.1|14839.4|256
1707125100000|2024-02-05 09:25:00|14843.5|14842.8|14845.1|14844.1|14848.3|14847.3|14842.8|14841.8|346
1707125400000|2024-02-05 09:30:00|14845|14844|14847.5|14845.8|14848.8|14847.8|14843.7|14843|341
1707125700000|2024-02-05 09:35:00|14847.6|14846|14851.1|14850.1|14851.3|14850.3|14847.5|14845.8|399
1707126000000|2024-02-05 09:40:00|14851|14850|14853.5|14852.8|14856.3|14855.1|14850.4|14849.4|379
1707126300000|2024-02-05 09:45:00|14853.3|14852.6|14848.6|14847.9|14854|14853.1|14847|14846.3|369
1707126600000|2024-02-05 09:50:00|14848.7|14848|14850.2|14849.2|14850.7|14849.9|14846.7|14845.7|441
1707126900000|2024-02-05 09:55:00|14850.3|14849.3|14851|14850|14853|14851.4|14846.8|14846.1|531
1707127200000|2024-02-05 10:00:00|14850.9|14849.9|14847.1|14846.4|14853.6|14852.6|14846.7|14846|519
1707127500000|2024-02-05 10:05:00|14846.7|14846|14850.8|14849.8|14850.8|14849.8|14843.7|14842.7|440
1707127800000|2024-02-05 10:10:00|14850.9|14849.9|14849.7|14848.7|14851.8|14850.8|14849.6|14848.6|218
1707128100000|2024-02-05 10:15:00|14849.6|14848.6|14854.1|14853.4|14855.1|14854.1|14847.7|14846.8|353
1707128400000|2024-02-05 10:20:00|14853.9|14853.2|14852.1|14851.1|14856.6|14855.9|14851.5|14850.5|290
1707128700000|2024-02-05 10:25:00|14852|14851|14851.1|14850.1|14853.5|14852.3|14849.6|14848.6|395
1707129000000|2024-02-05 10:30:00|14851.3|14850.3|14847.3|14845.7|14851.3|14850.3|14846.3|14844.9|355
1707129300000|2024-02-05 10:35:00|14847.2|14845.6|14847.3|14846.3|14850.9|14850|14846.2|14845.4|377
1707129600000|2024-02-05 10:40:00|14846.7|14845.7|14845.4|14844.7|14847.9|14846.9|14842.6|14841.9|396
1707129900000|2024-02-05 10:45:00|14845.3|14844.6|14845.6|14843.9|14847.9|14847.1|14845.1|14843.4|458
1707130200000|2024-02-05 10:50:00|14845.5|14844|14844.6|14843.9|14846.5|14845.3|14844.2|14842.7|319
1707130500000|2024-02-05 10:55:00|14844.7|14844|14843.6|14842.9|14846.1|14844.8|14842.3|14841.6|189
1707130800000|2024-02-05 11:00:00|14843.3|14842.6|14844|14843|14845.5|14844.8|14843.1|14842.4|207
1707131100000|2024-02-05 11:05:00|14843.9|14842.9|14842.4|14840.9|14844.5|14843.5|14841.2|14840.2|189
1707131400000|2024-02-05 11:10:00|14841.9|14840.7|14840.2|14839.5|14842.5|14841.5|14839.9|14838.9|146
1707131700000|2024-02-05 11:15:00|14840.1|14839.4|14837.6|14836.9|14840.9|14840.2|14835.9|14835.2|235
1707132000000|2024-02-05 11:20:00|14837.7|14837|14838.8|14838.1|14839.1|14838.4|14836.2|14835.5|188
1707132300000|2024-02-05 11:25:00|14838.9|14838.2|14835.4|14834.4|14841|14840.3|14835.1|14834.1|289
1707132600000|2024-02-05 11:30:00|14835.2|14834.2|14837.9|14836.9|14838.2|14837|14831.5|14830.6|333
1707132900000|2024-02-05 11:35:00|14837.8|14836.8|14838.1|14837.1|14840.5|14839.1|14836.3|14835.6|343
1707133200000|2024-02-05 11:40:00|14837.9|14836.9|14840|14839.3|14841|14840.3|14837.8|14836.3|258
1707133500000|2024-02-05 11:45:00|14839.9|14839.2|14839.7|14839|14840.4|14839.5|14837|14836.3|280
1707133800000|2024-02-05 11:50:00|14839.9|14839.2|14842.2|14840.5|14843.9|14842.7|14839.4|14838.7|279
1707134100000|2024-02-05 11:55:00|14842.1|14840.4|14844|14843.3|14846.3|14845.3|14841.2|14839.6|338
1707134400000|2024-02-05 12:00:00|14844.1|14843.4|14846.7|14845.7|14849|14848.3|14843.6|14842.9|270
1707134700000|2024-02-05 12:05:00|14846.3|14845.3|14849.8|14848.8|14851|14849.6|14845.4|14844.4|295
1707135000000|2024-02-05 12:10:00|14849.5|14848.5|14846|14845.3|14849.5|14848.8|14844.4|14843.7|222
1707135300000|2024-02-05 12:15:00|14846.1|14845.4|14847.2|14846.5|14849.5|14848.8|14845.8|14845.1|209
1707135600000|2024-02-05 12:20:00|14847.1|14846.4|14846.3|14845.6|14848.6|14847.9|14844.6|14843.9|190
1707135900000|2024-02-05 12:25:00|14846.1|14845.4|14845|14844.3|14846.4|14845.6|14843.7|14842.8|280
1707136200000|2024-02-05 12:30:00|14845.1|14844.4|14851.8|14851.1|14853|14852.3|14844.2|14843.5|343
1707136500000|2024-02-05 12:35:00|14851.7|14851|14850.4|14849.4|14852.4|14851.4|14849.4|14848.4|240
1707136800000|2024-02-05 12:40:00|14850.1|14849.1|14855|14853.5|14855.4|14853.9|14848.6|14847.2|449
1707137100000|2024-02-05 12:45:00|14854.9|14853.4|14856.2|14855.5|14858.3|14857.6|14851.9|14850.6|460
1707137400000|2024-02-05 12:50:00|14856|14855.3|14856.9|14855.9|14857|14856|14854.1|14853.4|245
1707137700000|2024-02-05 12:55:00|14857.2|14856.2|14863.3|14862.6|14863.4|14862.7|14856.5|14855.7|333
1707138000000|2024-02-05 13:00:00|14863.5|14862.8|14862.7|14862|14868.4|14867.7|14861.5|14860.8|766
1707138300000|2024-02-05 13:05:00|14862.8|14862.1|14864|14863|14866.1|14865.2|14860.9|14860.2|409
1707138600000|2024-02-05 13:10:00|14863.9|14862.9|14859.3|14858.6|14864.6|14863.6|14858.4|14857.6|500
1707138900000|2024-02-05 13:15:00|14859.6|14858|14858.5|14857.5|14861.7|14860.1|14856.6|14855|553
1707139200000|2024-02-05 13:20:00|14858.6|14857.6|14861|14860.3|14862.8|14861.7|14855.1|14854.4|564
1707139500000|2024-02-05 13:25:00|14861.2|14860.5|14859.5|14858.5|14862.9|14862.2|14858.4|14857.7|559
1707139800000|2024-02-05 13:30:00|14859.3|14858.6|14852|14851.3|14860.9|14859.3|14851.4|14850.7|635
1707140100000|2024-02-05 13:35:00|14852.1|14851.4|14854.4|14853.7|14857.5|14856.8|14850.9|14850.1|447
1707140400000|2024-02-05 13:40:00|14854.7|14854|14851.2|14849.6|14860|14858.6|14848.7|14847.6|809
1707140700000|2024-02-05 13:45:00|14851.1|14849.7|14851.6|14850|14853|14851.5|14847.7|14847|602
1707141000000|2024-02-05 13:50:00|14851.7|14850.1|14858.4|14857.7|14860|14859|14851.6|14850|641
1707141300000|2024-02-05 13:55:00|14858.7|14858|14857.6|14856.6|14860.9|14860|14856.4|14855.4|407
1707141600000|2024-02-05 14:00:00|14856.8|14855.8|14848.8|14847.8|14856.8|14855.8|14848.6|14847.3|592
1707141900000|2024-02-05 14:05:00|14849.1|14847.6|14849.9|14848.9|14853.5|14851.8|14846.5|14845.3|602
1707142200000|2024-02-05 14:10:00|14849.7|14849|14848.6|14847.6|14852.9|14851.7|14846.6|14845.3|574
1707142500000|2024-02-05 14:15:00|14848.7|14847.7|14848.8|14847.8|14852.4|14851.4|14848.3|14847.3|383
1707142800000|2024-02-05 14:20:00|14849.5|14848.5|14847.7|14846.7|14852.1|14851.4|14846.6|14845.9|276
1707143100000|2024-02-05 14:25:00|14847.9|14846.9|14855.3|14854.6|14855.4|14854.7|14847.5|14846.2|405
1707143400000|2024-02-05 14:30:00|14855.2|14854.5|14846.3|14845.6|14856.3|14855.6|14846.1|14845.4|841
1707143700000|2024-02-05 14:35:00|14846.4|14845.7|14849|14848.3|14849.1|14848.4|14845.1|14844.4|509
1707144000000|2024-02-05 14:40:00|14848.9|14848.2|14855.8|14852.6|14856.4|14855.7|14848.5|14847.8|455
1707144300000|2024-02-05 14:45:00|14855.7|14852.1|14842.1|14841.4|14855.7|14852.1|14840.2|14839.2|742
1707144600000|2024-02-05 14:50:00|14841.9|14841.2|14845.7|14845|14847.8|14847.1|14841.2|14840.5|609
1707144900000|2024-02-05 14:55:00|14845.6|14844.9|14842.7|14836.7|14845.7|14845|14841.3|14835.8|427
1707145200000|2024-02-05 15:00:00|14842.9|14836.9|14869.6|14868.9|14876.3|14874.3|14842.9|14836.9|2087
1707145500000|2024-02-05 15:05:00|14869.5|14868.8|14861.4|14860.7|14869.5|14868.8|14853.7|14852.7|1472
1707145800000|2024-02-05 15:10:00|14861|14860.3|14860.9|14860.2|14862.5|14861.8|14854.7|14854|948
1707146100000|2024-02-05 15:15:00|14861.1|14860.4|14861.9|14861.2|14868.9|14868.2|14859.9|14859.2|963
1707146400000|2024-02-05 15:20:00|14861.4|14860.7|14865.2|14864.5|14866.7|14865.9|14860.3|14859.6|742
1707146700000|2024-02-05 15:25:00|14865.4|14864.7|14864|14863|14865.4|14864.7|14860|14859.3|627
1707147000000|2024-02-05 15:30:00|14864.3|14862.7|14864.1|14862.5|14869.6|14867.9|14862.6|14860.9|815
1707147300000|2024-02-05 15:35:00|14864.2|14862.7|14869.7|14868.2|14870.3|14868.9|14861.4|14859.8|786
1707147600000|2024-02-05 15:40:00|14869.4|14868.1|14876.2|14875.2|14878.2|14877|14869.4|14868.1|800
1707147900000|2024-02-05 15:45:00|14876.3|14875.3|14875.2|14874.2|14876.9|14876.2|14873.2|14872.2|589
1707148200000|2024-02-05 15:50:00|14874.9|14873.9|14880.9|14880.2|14884.2|14883.5|14873.4|14872.7|831
1707148500000|2024-02-05 15:55:00|14880.8|14880.1|14888.1|14887.4|14888.1|14887.4|14879.2|14877.9|780
1707148800000|2024-02-05 16:00:00|14888|14887.3|14883.7|14883|14890.2|14889|14883.5|14882.8|586
1707149100000|2024-02-05 16:05:00|14883.8|14883.1|14878.3|14877.6|14884.1|14883.4|14877.8|14877.1|440
1707149400000|2024-02-05 16:10:00|14878.4|14877.7|14882.5|14881.8|14882.6|14881.9|14878.3|14877|377
1707149700000|2024-02-05 16:15:00|14882.4|14881.7|14884.7|14884|14885.7|14885|14881.3|14880.5|423
1707150000000|2024-02-05 16:20:00|14884.6|14883.9|14888.1|14887.4|14888.2|14887.5|14883.4|14882.7|294
1707150300000|2024-02-05 16:25:00|14888|14887.3|14882|14881.3|14888.9|14888.2|14880.5|14878.9|465
1707150600000|2024-02-05 16:30:00|14882.1|14881.4|14872.7|14872|14882.3|14881.6|14872.3|14871.6|515
1707150900000|2024-02-05 16:35:00|14872.6|14871.9|14883|14881.5|14883|14881.5|14872.5|14871.8|362
1707151200000|2024-02-05 16:40:00|14882.8|14881.4|14884.6|14883.9|14885.6|14884.9|14879.2|14878.2|393
1707151500000|2024-02-05 16:45:00|14884.7|14884|14883.8|14882.8|14886.1|14885.1|14883.2|14882.2|322
1707151800000|2024-02-05 16:50:00|14883.9|14882.9|14883.3|14882.3|14885.1|14883.8|14881.3|14880.3|355
1707152100000|2024-02-05 16:55:00|14883.2|14882.2|14880.6|14879|14885.3|14884|14879.4|14878.2|331
1707152400000|2024-02-05 17:00:00|14880.3|14879.6|14879.8|14879.1|14881.2|14880.5|14878.3|14877.6|210
1707152700000|2024-02-05 17:05:00|14879|14878.3|14875.6|14874.9|14879.5|14878.8|14874.3|14873.6|314
1707153000000|2024-02-05 17:10:00|14875.8|14875.1|14875.5|14874.8|14877.2|14876.5|14874.4|14873.7|228
1707153300000|2024-02-05 17:15:00|14875.6|14874.9|14878.5|14877.8|14879.2|14878.5|14872.9|14872.2|249
1707153600000|2024-02-05 17:20:00|14878.6|14877.9|14872.9|14872.2|14879.2|14878.5|14872.9|14872.2|211
1707153900000|2024-02-05 17:25:00|14872.7|14872|14870.7|14870|14873.7|14873|14870|14869.3|266
1707154200000|2024-02-05 17:30:00|14870.8|14869.8|14864.3|14862.7|14871.5|14870.5|14864.3|14862.7|259
1707154500000|2024-02-05 17:35:00|14864.6|14862.8|14863.8|14863.1|14865.3|14864.4|14861|14859.5|324
1707154800000|2024-02-05 17:40:00|14863.7|14863|14862.6|14861.6|14864|14863.3|14860.7|14860|202
1707155100000|2024-02-05 17:45:00|14862.9|14861.9|14859.1|14858.4|14864.6|14863.6|14858.9|14858.2|269
1707155400000|2024-02-05 17:50:00|14859.2|14858.5|14863.7|14863|14864.5|14863.8|14858|14857.3|246
1707155700000|2024-02-05 17:55:00|14863.9|14863.2|14862.6|14861.9|14864.3|14863.6|14860.9|14860.2|192
1707156000000|2024-02-05 18:00:00|14860.9|14859.9|14858.2|14857.2|14862.5|14861.8|14858.1|14857.1|288
1707156300000|2024-02-05 18:05:00|14858.1|14857.1|14860.2|14859.2|14863.3|14861.8|14857.4|14856.4|318
1707156600000|2024-02-05 18:10:00|14860.1|14859.1|14855|14854|14860.2|14859.2|14854.4|14853.4|284
1707156900000|2024-02-05 18:15:00|14855.1|14854.1|14853.4|14852.4|14855.3|14854.4|14852.5|14851.6|187
1707157200000|2024-02-05 18:20:00|14853.3|14852.3|14858.1|14857.1|14858.6|14857.9|14852.6|14851.6|225
1707157500000|2024-02-05 18:25:00|14858.3|14857.3|14858.3|14857.6|14858.4|14857.7|14855.1|14854.1|190
1707157800000|2024-02-05 18:30:00|14858.2|14857.5|14857.1|14856.4|14858.3|14857.6|14855.6|14854.9|168
1707158100000|2024-02-05 18:35:00|14857|14856.3|14856.9|14855.9|14857.8|14856.7|14852.9|14852.2|259
1707158400000|2024-02-05 18:40:00|14856.7|14855.7|14857.4|14856.7|14857.5|14856.8|14854.6|14853.6|189
1707158700000|2024-02-05 18:45:00|14857.3|14856.6|14852.1|14851.4|14857.3|14856.6|14851.2|14850.5|160
1707159000000|2024-02-05 18:50:00|14852.4|14851.7|14856.2|14855.5|14857|14856.3|14851|14850.3|221
1707159300000|2024-02-05 18:55:00|14856.3|14855.6|14854.1|14853.4|14856.4|14855.7|14851.3|14850.6|221
1707159600000|2024-02-05 19:00:00|14854|14853.3|14851.9|14850.4|14856.4|14855.4|14851.7|14850.4|312
1707159900000|2024-02-05 19:05:00|14851.4|14850.3|14853.5|14852.5|14853.5|14852.5|14851.4|14850.3|193
1707160200000|2024-02-05 19:10:00|14853.6|14852.6|14860.2|14858.5|14861.3|14859.2|14853.2|14852.2|265
1707160500000|2024-02-05 19:15:00|14860|14858.4|14862.1|14861.1|14863.3|14862.1|14859|14858.1|220
1707160800000|2024-02-05 19:20:00|14861.8|14860.8|14860.7|14859.7|14863|14862|14860.6|14859.6|164
1707161100000|2024-02-05 19:25:00|14860.6|14859.6|14861.6|14860.9|14862.5|14861.8|14860.2|14859.3|148
1707161400000|2024-02-05 19:30:00|14861.7|14861|14861.7|14861|14863.8|14863.1|14861.4|14860.7|119
1707161700000|2024-02-05 19:35:00|14861.9|14861.2|14864|14863.3|14864.2|14863.5|14861.7|14861|89
1707162000000|2024-02-05 19:40:00|14863.9|14863.2|14869.5|14868.5|14869.5|14868.5|14862.4|14861.7|166
1707162300000|2024-02-05 19:45:00|14869.6|14868.6|14868.3|14867.3|14870.4|14869.7|14868.3|14867|157
1707162600000|2024-02-05 19:50:00|14868.2|14867.2|14870.3|14869.6|14870.5|14869.8|14867.9|14866.9|210
1707162900000|2024-02-05 19:55:00|14870.7|14869.7|14870.3|14869.6|14871.4|14870.7|14869.2|14868.5|252
1707163200000|2024-02-05 20:00:00|14870.6|14869.9|14870.2|14869.5|14871.6|14870.9|14869.3|14868.6|153
1707163500000|2024-02-05 20:05:00|14870.3|14869.6|14869.1|14868.4|14870.5|14869.8|14867.4|14866.4|170
1707163800000|2024-02-05 20:10:00|14869|14868.3|14873.9|14873.2|14874.9|14874.2|14869|14868.3|186
1707164100000|2024-02-05 20:15:00|14874|14873.3|14875.8|14875.1|14876.2|14875.5|14872.4|14871.7|225
1707164400000|2024-02-05 20:20:00|14875.7|14875|14874.6|14873.9|14877.1|14876.4|14874.5|14873.8|126
1707164700000|2024-02-05 20:25:00|14874.5|14873.8|14873.6|14872.9|14874.6|14873.9|14873.1|14872.4|124
1707165000000|2024-02-05 20:30:00|14873.4|14872.7|14873.6|14872.9|14873.9|14873.2|14870.9|14870.2|154
1707165300000|2024-02-05 20:35:00|14873.9|14873.2|14870.3|14869.6|14874|14873.3|14870|14869.3|108
1707165600000|2024-02-05 20:40:00|14870.4|14869.7|14867.9|14867.2|14870.6|14869.9|14867.1|14866.1|158
1707165900000|2024-02-05 20:45:00|14867.8|14867.1|14867|14866.3|14868.8|14868.1|14865.5|14864.8|241
1707166200000|2024-02-05 20:50:00|14866.7|14866|14865.5|14864.5|14866.7|14866|14864.9|14863.9|209
1707166500000|2024-02-05 20:55:00|14865.6|14864.6|14865|14864|14867.3|14866|14863.8|14862.8|373
1707166800000|2024-02-05 21:00:00|14864.9|14863.9|14868.3|14867.3|14869.3|14868.6|14864.9|14863.9|175
1707167100000|2024-02-05 21:05:00|14868.2|14867.2|14871.5|14870.5|14871.7|14870.7|14868.2|14867.2|50
1707167400000|2024-02-05 21:10:00|14871.4|14870.4|14871.1|14870.1|14871.7|14870.7|14870.3|14869.3|76
1707167700000|2024-02-05 21:15:00|14871.4|14870.4|14871.4|14870.7|14872.2|14871.2|14871.3|14870.3|69
1707168000000|2024-02-05 21:20:00|14871.3|14870.6|14870.2|14869.5|14871.4|14870.7|14870.1|14869.4|51
1707168300000|2024-02-05 21:25:00|14870.3|14869.6|14870.7|14870|14871|14870.3|14870.2|14869.5|50
1707168600000|2024-02-05 21:30:00|14870.6|14869.9|14870.6|14869.1|14871.5|14870.8|14869.4|14868.7|65
1707168900000|2024-02-05 21:35:00|14870.5|14868.9|14870.1|14869.1|14870.5|14869.5|14869.9|14868.7|97
1707169200000|2024-02-05 21:40:00|14870.2|14869.2|14868.1|14867.4|14870.3|14869.5|14868|14867.2|54
1707169500000|2024-02-05 21:45:00|14868.2|14867.5|14868.6|14866.7|14869.7|14868.2|14867.9|14866.4|83
1707169800000|2024-02-05 21:50:00|14868.7|14866.8|14869.8|14868.8|14870.5|14869.2|14868.6|14866.8|139
1707170100000|2024-02-05 21:55:00|14870.3|14868.3|14870.7|14865.7|14871.6|14868.3|14869.8|14865.7|131
1707170400000|2024-02-05 22:00:00|14870.9|14865|14870.1|14863.1|14871.1|14865|14870.1|14863.1|8
1707170700000|2024-02-05 22:05:00|14870.2|14863.2|14870.1|14863.1|14870.2|14863.2|14870|14863|6
1707171000000|2024-02-05 22:10:00|14870.2|14863.2|14870.1|14863.1|14870.4|14863.4|14870.1|14863.1|10
1707171300000|2024-02-05 22:15:00|14870.2|14863.2|14870.1|14863.1|14870.2|14863.2|14870|14863|6
1707171600000|2024-02-05 22:20:00|14869.9|14862.9|14875.8|14868.8|14881.4|14874.4|14869.2|14862.2|54
1707171900000|2024-02-05 22:25:00|14877|14870|14870.4|14863.4|14882.8|14875.8|14870.4|14863.4|65
1707172200000|2024-02-05 22:30:00|14870.3|14863.3|14870.4|14863.4|14870.7|14863.7|14870.2|14863.2|35
1707172500000|2024-02-05 22:35:00|14870.5|14863.5|14871.3|14864.3|14871.3|14864.3|14870.4|14863.4|77
1707172800000|2024-02-05 22:40:00|14871.2|14864.2|14871.3|14864.3|14872.4|14865.4|14870.9|14863.9|30
1707173100000|2024-02-05 22:45:00|14871.4|14864.4|14869.8|14862.8|14871.4|14864.4|14869.8|14862.8|15
1707173400000|2024-02-05 22:50:00|14869.9|14862.9|14869.7|14862.9|14870.4|14863.6|14869.6|14862.8|17
1707173700000|2024-02-05 22:55:00|14869.8|14862.8|14869.7|14864.5|14870.9|14864.8|14869.6|14862.7|99
1707174000000|2024-02-05 23:00:00|14870|14864.7|14869.5|14866|14870|14866.1|14866.3|14861.7|127
1707174300000|2024-02-05 23:05:00|14869|14866.5|14866.2|14864.4|14869|14866.9|14864.4|14862.6|114
1707174600000|2024-02-05 23:10:00|14866.3|14864.5|14866.5|14865|14866.8|14865.5|14866.2|14864.5|74
1707174900000|2024-02-05 23:15:00|14866.4|14864.8|14866.4|14864.7|14868.9|14867.1|14866.1|14864.5|113
1707175200000|2024-02-05 23:20:00|14866.5|14864.8|14862.2|14860.5|14866.5|14865.3|14862.1|14860.1|224
1707175500000|2024-02-05 23:25:00|14862.1|14860.4|14861.6|14860.6|14862.6|14861.2|14860.6|14859.4|134
1707175800000|2024-02-05 23:30:00|14861.7|14860.7|14866.3|14864.4|14868.2|14866.6|14861.7|14860.7|194
1707176100000|2024-02-05 23:35:00|14866.2|14864.7|14867.3|14866.3|14868.3|14866.9|14865.9|14864.3|170
1707176400000|2024-02-05 23:40:00|14867.2|14866.2|14863.2|14861.7|14867.4|14866.4|14862.3|14861.3|180
1707176700000|2024-02-05 23:45:00|14863.3|14861.6|14862.5|14861.8|14863.3|14861.9|14861.5|14860.3|142
1707177000000|2024-02-05 23:50:00|14862.6|14861.9|14863|14861.5|14865|14864|14861.4|14860.4|185
1707177300000|2024-02-05 23:55:00|14863.1|14861.8|14867.3|14866.3|14869.1|14867.9|14862.9|14861.7|215
1707177600000|2024-02-06 00:00:00|14867.5|14866|14861.8|14860.8|14867.5|14866.3|14861.3|14860.1|526
1707177900000|2024-02-06 00:05:00|14862.1|14860.6|14859.5|14858.5|14862.1|14860.8|14854.9|14853.9|408
1707178200000|2024-02-06 00:10:00|14859.6|14858.6|14861.6|14860.6|14862.6|14861.2|14857.8|14857|172
1707178500000|2024-02-06 00:15:00|14861.5|14860.5|14862.4|14861.4|14863.8|14862.7|14859.9|14859.2|217
1707178800000|2024-02-06 00:20:00|14862.3|14861.3|14861.8|14860.8|14863.5|14862.8|14861.6|14860.6|166
1707179100000|2024-02-06 00:25:00|14861.7|14860.7|14862.7|14861.7|14863.6|14862.6|14859.8|14858.8|184
1707179400000|2024-02-06 00:30:00|14862.8|14861.8|14861.5|14860.8|14863.8|14862.8|14859.2|14858.5|213
1707179700000|2024-02-06 00:35:00|14861.6|14860.9|14862.6|14861.9|14862.9|14862.2|14860.1|14859.4|168
1707180000000|2024-02-06 00:40:00|14862.7|14862|14863.5|14862.8|14864.2|14863.2|14861.2|14860.5|112
1707180300000|2024-02-06 00:45:00|14863.4|14862.7|14864.5|14863.5|14864.6|14863.9|14862.2|14860.8|115
1707180600000|2024-02-06 00:50:00|14864.6|14863.6|14863|14862|14866.2|14865.2|14861.6|14860|354
1707180900000|2024-02-06 00:55:00|14863.1|14862.1|14859.9|14858.9|14863.5|14862.2|14856.9|14856.2|420
1707181200000|2024-02-06 01:00:00|14860|14859|14858.2|14857.5|14860.4|14859.7|14857.7|14856.6|232
1707181500000|2024-02-06 01:05:00|14858.1|14857.4|14856|14855.3|14860.7|14860|14855.4|14854.7|232
1707181800000|2024-02-06 01:10:00|14855.5|14854.8|14853.9|14853.2|14856.1|14855.4|14851.8|14850.6|218
1707182100000|2024-02-06 01:15:00|14854|14853.3|14852.4|14851.7|14855.5|14854.6|14850.8|14849.7|295
1707182400000|2024-02-06 01:20:00|14852.5|14851.8|14852.3|14851.3|14855|14854.3|14852.1|14851.1|206
1707182700000|2024-02-06 01:25:00|14852.4|14851.4|14851.6|14850.9|14853.6|14852.8|14851.3|14850|220
1707183000000|2024-02-06 01:30:00|14851.4|14850.7|14855|14854|14856|14855|14849.9|14848.5|301
1707183300000|2024-02-06 01:35:00|14854.8|14853.8|14856.4|14854.9|14856.4|14855.3|14853.5|14852.8|312
1707183600000|2024-02-06 01:40:00|14856.2|14855.2|14856.7|14856|14858.6|14857.9|14854.6|14853.8|250
1707183900000|2024-02-06 01:45:00|14856.8|14856.1|14849.7|14849|14856.8|14856.1|14847.5|14845.8|401
1707184200000|2024-02-06 01:50:00|14849.8|14849.1|14852.1|14850.5|14852.9|14851.3|14848.9|14847.9|285
1707184500000|2024-02-06 01:55:00|14851.9|14850.2|14852.8|14852.1|14853.7|14853|14850.9|14849.7|190
1707184800000|2024-02-06 02:00:00|14852.7|14852|14854.6|14853.9|14855.3|14854.1|14851.1|14850.3|305
1707185100000|2024-02-06 02:05:00|14854.7|14854|14855.8|14855.1|14857.4|14856.1|14853.8|14852.8|289
1707185400000|2024-02-06 02:10:00|14855.7|14855|14852.7|14852|14855.8|14855.1|14852.4|14851.7|190
1707185700000|2024-02-06 02:15:00|14852.6|14851.9|14852.9|14852.2|14853.4|14852.7|14851.4|14850.4|116
1707186000000|2024-02-06 02:20:00|14853.3|14852.6|14859.1|14858.4|14859.6|14858.4|14853.1|14852.4|254
1707186300000|2024-02-06 02:25:00|14859.2|14858.5|14856.5|14855.8|14859.5|14858.8|14855.6|14854.8|194
1707186600000|2024-02-06 02:30:00|14856.4|14855.7|14855|14854.3|14856.9|14856.2|14854.4|14853.7|134
1707186900000|2024-02-06 02:35:00|14854.9|14854.2|14853.6|14852.9|14856.5|14855.8|14853.3|14852.6|134
1707187200000|2024-02-06 02:40:00|14853.7|14853|14854.6|14853.9|14855.8|14855.1|14853.3|14852.6|133
1707187500000|2024-02-06 02:45:00|14855.1|14854.4|14856.8|14856.1|14856.9|14856.2|14854.7|14854|83
1707187800000|2024-02-06 02:50:00|14856.7|14856|14857.8|14857.1|14858|14857.3|14855|14854.3|103
1707188100000|2024-02-06 02:55:00|14857.7|14857|14858.3|14857.6|14859|14858.3|14856.7|14856|149
1707188400000|2024-02-06 03:00:00|14858.4|14857.7|14856.7|14856|14859.1|14858.4|14856.6|14855.5|177
1707188700000|2024-02-06 03:05:00|14857.1|14855.6|14857.2|14856.2|14857.4|14856.3|14854.3|14853.6|155
1707189000000|2024-02-06 03:10:00|14857.1|14856.1|14860.7|14860|14860.7|14860|14856.8|14855.8|136
1707189300000|2024-02-06 03:15:00|14861.4|14860.7|14864.9|14864.2|14865.9|14865.2|14861.3|14860.6|165
1707189600000|2024-02-06 03:20:00|14864.8|14864.1|14864.6|14863.9|14865.7|14865|14863.5|14861.9|178
1707189900000|2024-02-06 03:25:00|14864.7|14864|14865.2|14863.7|14866.2|14864.5|14863.1|14861.3|198
1707190200000|2024-02-06 03:30:00|14865.3|14863.6|14861.8|14860.8|14865.3|14863.7|14860.3|14858.8|607
1707190500000|2024-02-06 03:35:00|14862.3|14861.3|14862.9|14861.3|14863.5|14862.8|14860|14859.3|285
1707190800000|2024-02-06 03:40:00|14862.7|14861.1|14866.6|14865.6|14866.9|14865.6|14862.7|14861.1|229
1707191100000|2024-02-06 03:45:00|14867|14865.5|14863.6|14862.6|14868.2|14866.6|14863.5|14862|273
1707191400000|2024-02-06 03:50:00|14863.8|14862.2|14862.5|14861.8|14863.8|14862.8|14860.4|14859.5|217
1707191700000|2024-02-06 03:55:00|14862.6|14861.9|14864|14862.5|14864.4|14863.2|14862.4|14861.5|160
1707192000000|2024-02-06 04:00:00|14863.7|14862.4|14858.6|14857.9|14863.7|14862.7|14858.5|14857.8|135
1707192300000|2024-02-06 04:05:00|14858.7|14858|14858.4|14857.7|14861.8|14861.1|14858|14857.3|125
1707192600000|2024-02-06 04:10:00|14858.5|14857.8|14860.1|14859.4|14860.1|14859.4|14858.5|14857.8|76
1707192900000|2024-02-06 04:15:00|14860.4|14859.7|14856.4|14855.7|14862.1|14861.4|14856.4|14855.3|250
1707193200000|2024-02-06 04:20:00|14856.5|14855.8|14855.8|14855.1|14856.8|14856.1|14855|14854.3|141
1707193500000|2024-02-06 04:25:00|14855.9|14855.2|14850.5|14849.8|14857|14855.2|14850.4|14849.7|193
1707193800000|2024-02-06 04:30:00|14850.6|14849.9|14847.2|14846.5|14852|14851|14847.2|14846.5|229
1707194100000|2024-02-06 04:35:00|14847.5|14846.8|14853.8|14852.8|14855.1|14853.7|14845.9|14844.7|233
1707194400000|2024-02-06 04:40:00|14853.7|14852.7|14855.3|14854.3|14856.2|14854.8|14852.1|14850.8|269
1707194700000|2024-02-06 04:45:00|14855.4|14854.4|14849.6|14848.6|14856.1|14855.2|14849.3|14848.3|199
1707195000000|2024-02-06 04:50:00|14849.4|14848.4|14844.5|14843.8|14850.4|14849.1|14844.4|14843.7|261
1707195300000|2024-02-06 04:55:00|14844.6|14843.9|14847.4|14846.7|14848.8|14847.8|14843.8|14843.1|168
1707195600000|2024-02-06 05:00:00|14847.3|14846.6|14843.2|14842.2|14848.1|14847.4|14841.2|14840.2|357
1707195900000|2024-02-06 05:05:00|14843.1|14842.1|14840.4|14839.4|14844.8|14844.1|14839.5|14838.8|303
1707196200000|2024-02-06 05:10:00|14840.3|14839.3|14845.3|14844.3|14845.5|14844.5|14838.6|14837.6|296
1707196500000|2024-02-06 05:15:00|14845.2|14844.2|14842.9|14842.2|14846.7|14846|14842.3|14841.6|220
1707196800000|2024-02-06 05:20:00|14843|14842.3|14848.1|14847.4|14849.1|14847.9|14842|14841.3|286
1707197100000|2024-02-06 05:25:00|14848|14847.3|14848.2|14846.6|14848.8|14848.1|14843.3|14842.6|282
1707197400000|2024-02-06 05:30:00|14848.1|14846.5|14848.9|14847.4|14850.1|14848.5|14847.8|14846.2|295
1707197700000|2024-02-06 05:35:00|14848.8|14847.3|14850.6|14849.9|14851.3|14850.6|14848.2|14846.8|200
1707198000000|2024-02-06 05:40:00|14850.4|14849.7|14846.6|14845.9|14850.9|14850.2|14846.6|14845.9|149
1707198300000|2024-02-06 05:45:00|14846.7|14846|14847.7|14846.7|14848.3|14847.2|14843.8|14843.1|266
1707198600000|2024-02-06 05:50:00|14847.6|14846.6|14846.9|14845.9|14848.1|14847.1|14845.9|14844.7|217
1707198900000|2024-02-06 05:55:00|14846.8|14845.8|14844.3|14843.6|14847.6|14846.5|14843.1|14842.4|253
1707199200000|2024-02-06 06:00:00|14844|14843.3|14843.9|14843.2|14845.1|14844.4|14842.7|14841.8|281
1707199500000|2024-02-06 06:05:00|14844|14843.3|14843.3|14841.6|14845|14844.3|14842.3|14841.2|283
1707199800000|2024-02-06 06:10:00|14843.2|14841.4|14840.6|14838.9|14843.2|14841.4|14838.3|14837.3|341
1707200100000|2024-02-06 06:15:00|14840.7|14839|14840|14839.3|14845.5|14843.8|14837.8|14836.8|325
1707200400000|2024-02-06 06:20:00|14840.2|14839.5|14839.7|14839|14840.3|14839.6|14836.5|14835.8|237
1707200700000|2024-02-06 06:25:00|14839.9|14839.2|14839.7|14838.7|14842.9|14841.8|14839.3|14838.3|308
1707201000000|2024-02-06 06:30:00|14839.5|14838.5|14841.3|14840.6|14843.4|14842.2|14839.1|14838|310
1707201300000|2024-02-06 06:35:00|14841.1|14840.4|14841.5|14840.8|14842.4|14841.4|14839.2|14838.4|283
1707201600000|2024-02-06 06:40:00|14841.6|14840.9|14842.9|14841.9|14843.2|14841.9|14840.3|14838.7|310
1707201900000|2024-02-06 06:45:00|14842.7|14841.7|14847.3|14846.6|14848.1|14847.1|14842.6|14841.6|292
1707202200000|2024-02-06 06:50:00|14847.4|14846.7|14843|14842|14847.8|14847.1|14842.5|14841.5|244
1707202500000|2024-02-06 06:55:00|14842.8|14841.8|14845|14844.3|14845|14844.3|14841.3|14840.6|230
1707202800000|2024-02-06 07:00:00|14845.3|14843.8|14846|14845.3|14847.9|14847.2|14843.1|14842.1|643
1707203100000|2024-02-06 07:05:00|14845.8|14845.1|14843|14842.3|14846.4|14845.5|14839.8|14838.8|695
1707203400000|2024-02-06 07:10:00|14843.4|14842.7|14843|14842.3|14847.7|14846|14842.7|14842|627
1707203700000|2024-02-06 07:15:00|14843.1|14842.4|14840.5|14839.8|14843.8|14842.8|14839.8|14839|499
1707204000000|2024-02-06 07:20:00|14840.4|14839.7|14847.3|14846.3|14847.3|14846.3|14839.8|14838.8|549
1707204300000|2024-02-06 07:25:00|14847.4|14846.4|14850.2|14849.5|14850.8|14850.1|14844.2|14843.2|454
1707204600000|2024-02-06 07:30:00|14850.1|14849.4|14854.1|14853.4|14855.3|14854.3|14848.5|14847.8|476
1707204900000|2024-02-06 07:35:00|14854.2|14853.5|14855.1|14854.4|14856.2|14855.5|14853.9|14852.9|253
1707205200000|2024-02-06 07:40:00|14855.4|14854.7|14851.2|14850.5|14856.2|14855.5|14850.5|14849.1|243
1707205500000|2024-02-06 07:45:00|14851.3|14850.6|14849.3|14848.6|14852|14851.3|14848.8|14848.1|305
1707205800000|2024-02-06 07:50:00|14849.6|14848.9|14846.5|14845.5|14850.3|14849.6|14845.8|14844.8|327
1707206100000|2024-02-06 07:55:00|14846.8|14845.8|14852|14851.3|14852.2|14851.4|14846.8|14845.8|275
1707206400000|2024-02-06 08:00:00|14852.1|14851.4|14855.2|14854.2|14856.5|14855.5|14850.1|14848.6|476
1707206700000|2024-02-06 08:05:00|14855.4|14854.4|14860.4|14859.4|14861.3|14860.3|14854.7|14854|458
1707207000000|2024-02-06 08:10:00|14860.3|14859.3|14858.5|14857|14861|14859.8|14857.7|14856.1|505
1707207300000|2024-02-06 08:15:00|14858.6|14856.9|14861.3|14860.6|14862.3|14861.6|14857.7|14856.6|470
1707207600000|2024-02-06 08:20:00|14861.4|14860.7|14859.1|14858.4|14862.9|14862|14857.3|14856.3|379
1707207900000|2024-02-06 08:25:00|14859.4|14858.7|14859.9|14859.2|14861|14860.3|14857.6|14856.9|230
1707208200000|2024-02-06 08:30:00|14859.7|14859|14856.9|14855.9|14860.3|14859.6|14855.7|14854.7|241
1707208500000|2024-02-06 08:35:00|14857|14856|14856.6|14855.6|14859.3|14858.6|14855.3|14854.6|294
1707208800000|2024-02-06 08:40:00|14856.7|14855.7|14859.5|14858.8|14860.4|14859.6|14856.1|14855.1|262
1707209100000|2024-02-06 08:45:00|14859.4|14858.7|14862.5|14861.8|14864|14863.3|14859.4|14858.7|342
1707209400000|2024-02-06 08:50:00|14862.4|14861.7|14865|14864.3|14865.9|14865.2|14861.1|14860.4|313
1707209700000|2024-02-06 08:55:00|14865.3|14864.6|14865.9|14864.9|14867.4|14866.4|14862.7|14861.7|377
1707210000000|2024-02-06 09:00:00|14865.8|14864.8|14865.1|14864.1|14870.2|14869|14864.8|14863.4|677
1707210300000|2024-02-06 09:05:00|14865.2|14864.2|14858.3|14857.3|14865.4|14864.4|14857.7|14857|443
1707210600000|2024-02-06 09:10:00|14858.5|14857.5|14856.1|14855.1|14861.4|14860.4|14854.1|14853.4|300
1707210900000|2024-02-06 09:15:00|14856.5|14855.5|14858.8|14858.1|14859.6|14858.9|14855.9|14854.9|272
1707211200000|2024-02-06 09:20:00|14859.1|14858.4|14862.3|14861.6|14862.8|14862.1|14858.9|14858.2|234
1707211500000|2024-02-06 09:25:00|14862.5|14861.8|14862.7|14861.1|14864.9|14863.8|14862.2|14860.9|250
1707211800000|2024-02-06 09:30:00|14862.6|14860.8|14859.8|14859.1|14863.2|14862.1|14858.1|14857.4|363
1707212100000|2024-02-06 09:35:00|14859.9|14859.2|14859|14858|14860.9|14859.6|14855.6|14854.6|426
1707212400000|2024-02-06 09:40:00|14859.1|14858.1|14863.6|14862.1|14864.6|14863.9|14859.1|14858.1|307
1707212700000|2024-02-06 09:45:00|14863.5|14862|14866.2|14864.6|14866.2|14864.8|14862.1|14860.9|386
1707213000000|2024-02-06 09:50:00|14866.1|14864.8|14864.5|14863.8|14866.5|14865.3|14863.2|14862.2|359
1707213300000|2024-02-06 09:55:00|14864.7|14864|14868.8|14867.8|14871.1|14870.2|14864.2|14863.4|272
1707213600000|2024-02-06 10:00:00|14869|14868|14866.8|14865.8|14869.3|14868.3|14864|14863.3|339
1707213900000|2024-02-06 10:05:00|14866.7|14865.7|14867.6|14866.9|14868.8|14868.1|14865.6|14864.4|313
1707214200000|2024-02-06 10:10:00|14867.7|14867|14870.2|14869.2|14871.4|14870.4|14866.1|14864.9|303
1707214500000|2024-02-06 10:15:00|14870.3|14869.3|14871.3|14870.6|14872.3|14871.3|14868.8|14868.1|349
1707214800000|2024-02-06 10:20:00|14871.2|14870.5|14868.1|14867.4|14873|14872.3|14867.2|14866.5|329
1707215100000|2024-02-06 10:25:00|14867.9|14867.2|14871.8|14870.8|14873.9|14873|14867.9|14867.2|449
1707215400000|2024-02-06 10:30:00|14872|14871|14873.3|14872.3|14874.4|14873.7|14871|14870|384
1707215700000|2024-02-06 10:35:00|14873.6|14872.1|14871.9|14870.4|14874.6|14873.8|14871.7|14870.4|371
1707216000000|2024-02-06 10:40:00|14871.6|14870.3|14873.4|14871.9|14875.5|14874.1|14871.6|14870.3|378
1707216300000|2024-02-06 10:45:00|14873|14872|14874.4|14873.7|14874.5|14873.8|14871.2|14870.2|271
1707216600000|2024-02-06 10:50:00|14874.3|14873.6|14874.6|14873.6|14876.6|14875.6|14873.1|14872.1|363
1707216900000|2024-02-06 10:55:00|14874.9|14873.9|14877.6|14876.6|14877.6|14876.6|14874.2|14873.2|306
1707217200000|2024-02-06 11:00:00|14877.3|14876.3|14876.4|14875.7|14879.2|14878.5|14876.2|14875.5|231
1707217500000|2024-02-06 11:05:00|14876.5|14875.8|14876.6|14875.9|14878.6|14877.9|14875.5|14874.5|253
1707217800000|2024-02-06 11:10:00|14876.8|14876.1|14874.3|14873.6|14877.3|14876.6|14874.1|14873.4|229
1707218100000|2024-02-06 11:15:00|14874.1|14873.4|14872.2|14871.5|14875.8|14875.1|14871.4|14870.7|240
1707218400000|2024-02-06 11:20:00|14872.3|14871.6|14872.2|14871.5|14873.3|14872.6|14870.8|14870.1|225
1707218700000|2024-02-06 11:25:00|14872.3|14871.6|14872.2|14871.5|14873.4|14872.7|14870.9|14870.2|169
1707219000000|2024-02-06 11:30:00|14872.7|14872|14870.5|14869.8|14873|14872.3|14870.5|14869.8|303
1707219300000|2024-02-06 11:35:00|14870.6|14869.9|14871.2|14870.5|14872.1|14871.4|14869.4|14868.5|250
1707219600000|2024-02-06 11:40:00|14871.3|14870.2|14869.9|14869.2|14871.3|14870.3|14868.4|14867.7|214
1707219900000|2024-02-06 11:45:00|14869.8|14869.1|14868.4|14867.7|14870.1|14869.4|14867.2|14866.5|208
1707220200000|2024-02-06 11:50:00|14868.3|14867.6|14867.7|14867|14868.4|14867.7|14866.3|14865.6|176
1707220500000|2024-02-06 11:55:00|14867.8|14867.1|14868.8|14867.8|14868.9|14867.9|14865.6|14864.7|219
1707220800000|2024-02-06 12:00:00|14869|14868|14870.2|14869.5|14871.1|14870.4|14868.9|14867.8|371
1707221100000|2024-02-06 12:05:00|14870.5|14869.8|14871.6|14870.6|14873.8|14872.2|14870.2|14869.5|262
1707221400000|2024-02-06 12:10:00|14871.7|14870.7|14871.8|14870.8|14872.2|14871.2|14869.6|14868.2|344
1707221700000|2024-02-06 12:15:00|14872.2|14870.7|14873.9|14873.2|14874.2|14873.3|14870.9|14869.9|264
1707222000000|2024-02-06 12:20:00|14873.8|14873.1|14875|14874.3|14875.3|14874.6|14873.2|14872.5|222
1707222300000|2024-02-06 12:25:00|14874.8|14874.1|14877.9|14876.9|14878.3|14877.6|14874.3|14873.3|359
1707222600000|2024-02-06 12:30:00|14877.8|14876.8|14877|14876.3|14878.4|14877.7|14875.1|14874.4|245
1707222900000|2024-02-06 12:35:00|14876.9|14876.2|14872|14871|14879.2|14878.2|14871.5|14870.5|380
1707223200000|2024-02-06 12:40:00|14872.1|14871.1|14868.8|14867.8|14872.1|14871.3|14868.5|14867.5|400
1707223500000|2024-02-06 12:45:00|14868.7|14867.7|14864.6|14863.9|14869.7|14868.4|14863|14862.3|472
1707223800000|2024-02-06 12:50:00|14864.5|14863.8|14864.3|14862.7|14865.9|14864.4|14862.3|14860.8|510
1707224100000|2024-02-06 12:55:00|14864.5|14862.9|14860|14859|14864.6|14863.1|14859.5|14858.1|629
1707224400000|2024-02-06 13:00:00|14860.2|14859.2|14861.6|14860.6|14863.8|14862.1|14858.3|14857.4|724
1707224700000|2024-02-06 13:05:00|14861.4|14860.4|14853.4|14852.4|14861.4|14860.4|14849.7|14848.7|898
1707225000000|2024-02-06 13:10:00|14853.3|14852.3|14850.5|14849.5|14858.9|14857.9|14850.4|14849.4|694
1707225300000|2024-02-06 13:15:00|14850.4|14849.4|14853.4|14851.9|14854|14852.8|14846.6|14845.9|699
1707225600000|2024-02-06 13:20:00|14853.7|14852.1|14854.8|14853.8|14855.1|14854.4|14850|14849.1|592
1707225900000|2024-02-06 13:25:00|14854.6|14853.6|14856.6|14855.6|14858.6|14857.1|14853.8|14852.8|615
1707226200000|2024-02-06 13:30:00|14856.7|14855.7|14856.2|14855.5|14857.3|14856.6|14850.9|14849.9|590
1707226500000|2024-02-06 13:35:00|14856.4|14855.7|14857.3|14856.6|14862.7|14862|14853.7|14853|662
1707226800000|2024-02-06 13:40:00|14857.4|14856.7|14863.7|14862.7|14864.2|14863.1|14855.4|14854.7|558
1707227100000|2024-02-06 13:45:00|14863.6|14862.6|14859.4|14858.7|14866|14864.7|14857.7|14857|716
1707227400000|2024-02-06 13:50:00|14859.3|14858.6|14861.5|14860.5|14864.6|14863.6|14858.1|14857.4|405
1707227700000|2024-02-06 13:55:00|14861.4|14860.4|14863|14861.3|14863.8|14863.1|14860.1|14859.1|434
1707228000000|2024-02-06 14:00:00|14863.1|14861.4|14855.5|14854.5|14863.2|14862.5|14854.9|14853.9|566
1707228300000|2024-02-06 14:05:00|14855.6|14854.6|14857.4|14856.7|14857.9|14857.2|14852.7|14852|438
1707228600000|2024-02-06 14:10:00|14857.3|14856.6|14856|14855.3|14858.7|14858|14854.8|14854.1|474
1707228900000|2024-02-06 14:15:00|14856.1|14855.4|14857.4|14856.7|14859.9|14858.9|14855.4|14854.7|415
1707229200000|2024-02-06 14:20:00|14857.3|14856.6|14857.3|14855.8|14861.4|14860.7|14856|14854.7|586
1707229500000|2024-02-06 14:25:00|14856.7|14855.7|14856.5|14855.5|14858.4|14857.7|14851.5|14850.1|756
1707229800000|2024-02-06 14:30:00|14856.4|14855.4|14858.5|14857.5|14860.3|14859.1|14854|14853.3|794
1707230100000|2024-02-06 14:35:00|14858.3|14857.3|14856.5|14854.9|14861.8|14860.5|14854.8|14853.5|843
1707230400000|2024-02-06 14:40:00|14856.6|14855|14847.9|14846.9|14856.7|14855.5|14845.9|14844.9|625
1707230700000|2024-02-06 14:45:00|14847.8|14846.8|14846.5|14845.5|14849.6|14848.6|14842.9|14841.9|546
1707231000000|2024-02-06 14:50:00|14846.6|14845.9|14846.7|14845.7|14848.8|14847.8|14844.1|14843.1|712
1707231300000|2024-02-06 14:55:00|14846.6|14845.6|14841.7|14841|14848.2|14847.3|14840.1|14839.4|456
1707231600000|2024-02-06 15:00:00|14841.5|14840.8|14849.9|14849.2|14850.3|14849.6|14840.5|14839.8|558
1707231900000|2024-02-06 15:05:00|14849.8|14849.1|14833.5|14832.8|14851.2|14850.5|14833.5|14832.6|795
1707232200000|2024-02-06 15:10:00|14833|14832.3|14820|14819.3|14834.5|14833.8|14819.5|14818.8|942
1707232500000|2024-02-06 15:15:00|14820.2|14819.2|14803.5|14802.8|14828.9|14827.6|14803.3|14802.4|1199
1707232800000|2024-02-06 15:20:00|14803.6|14802.9|14816.6|14815.6|14818|14816.7|14801.5|14800.8|1298
1707233100000|2024-02-06 15:25:00|14816.7|14815.7|14812.6|14811.9|14816.7|14815.7|14805.1|14804.2|1035
1707233400000|2024-02-06 15:30:00|14812.5|14811.8|14814.3|14813.6|14818.9|14817.7|14808.8|14808.1|859
1707233700000|2024-02-06 15:35:00|14814.4|14813.7|14819.5|14818.5|14821.5|14820.4|14807.9|14806.8|971
1707234000000|2024-02-06 15:40:00|14819.4|14818.4|14813.6|14812.6|14822.4|14821.7|14811.1|14809.8|786
1707234300000|2024-02-06 15:45:00|14813.5|14812.5|14808.3|14807.6|14816.3|14815.6|14805.5|14804.3|1020
1707234600000|2024-02-06 15:50:00|14808.4|14807.7|14808.8|14808.1|14811|14810.2|14800.9|14799.2|803
1707234900000|2024-02-06 15:55:00|14809.3|14808.6|14810.1|14809.1|14811.3|14810.6|14804.7|14803.7|878
1707235200000|2024-02-06 16:00:00|14810.2|14809.2|14809.9|14808.9|14813|14812|14805.4|14804.7|785
1707235500000|2024-02-06 16:05:00|14809.8|14808.8|14819.4|14818.7|14819.4|14818.7|14807.6|14806|589
1707235800000|2024-02-06 16:10:00|14819.3|14818.6|14813.2|14812.5|14819.3|14818.6|14809.8|14809.1|531
1707236100000|2024-02-06 16:15:00|14813.3|14812.6|14814.4|14813.4|14816.7|14816|14811.1|14810.4|567
1707236400000|2024-02-06 16:20:00|14814.3|14813.3|14808.2|14807.5|14816.8|14816.1|14807.7|14807|595
1707236700000|2024-02-06 16:25:00|14808|14807.3|14807.6|14806.6|14810.1|14809.4|14804.6|14803.9|545
1707237000000|2024-02-06 16:30:00|14807.4|14806.4|14810.3|14809.3|14811.6|14810.6|14805.8|14805.1|452
1707237300000|2024-02-06 16:35:00|14810.2|14809.2|14808.1|14807.4|14811.6|14810.6|14807.6|14806.9|415
1707237600000|2024-02-06 16:40:00|14808.2|14807.5|14804.2|14803.5|14808.9|14808.2|14802.8|14802.1|488
1707237900000|2024-02-06 16:45:00|14804|14803.3|14801.9|14800.9|14805.4|14804.7|14800.8|14799.8|452
1707238200000|2024-02-06 16:50:00|14801.4|14800.4|14806.1|14804.6|14806.3|14804.8|14797.9|14797.2|483
1707238500000|2024-02-06 16:55:00|14806.2|14804.8|14803.6|14801.9|14806.2|14804.8|14801.9|14800.1|312
1707238800000|2024-02-06 17:00:00|14803.7|14802|14805.7|14805|14807.2|14806.5|14801.8|14801.1|641
1707239100000|2024-02-06 17:05:00|14805.8|14805.1|14802.2|14800.7|14809|14807.6|14797.4|14796.1|560
1707239400000|2024-02-06 17:10:00|14802.6|14801|14806.6|14805.9|14808.2|14807.2|14800.9|14799.3|568
1707239700000|2024-02-06 17:15:00|14806.8|14806.1|14805|14804.3|14809.3|14808.4|14804.6|14803.9|361
1707240000000|2024-02-06 17:20:00|14805.1|14804.4|14797|14796.3|14805.1|14804.4|14796.6|14795.9|387
1707240300000|2024-02-06 17:25:00|14796.9|14796.2|14802.5|14801.8|14802.8|14801.8|14796|14795.3|478
1707240600000|2024-02-06 17:30:00|14802.4|14801.7|14801.7|14800.7|14803.6|14802.9|14798.6|14797.6|371
1707240900000|2024-02-06 17:35:00|14801.6|14800.6|14799|14798.3|14804.1|14803.4|14798.5|14797.5|333
1707241200000|2024-02-06 17:40:00|14798.9|14798.2|14792.4|14791.7|14799.8|14799.1|14792|14791.3|348
1707241500000|2024-02-06 17:45:00|14792.3|14791.6|14787.4|14786.4|14792.7|14792|14785.6|14784.6|468
1707241800000|2024-02-06 17:50:00|14787.5|14786.5|14788.1|14787.1|14789.3|14788.3|14785.2|14784.4|285
1707242100000|2024-02-06 17:55:00|14787.9|14786.9|14792.4|14791.7|14792.5|14791.8|14785.3|14784.6|372
1707242400000|2024-02-06 18:00:00|14792.5|14791.8|14794.2|14793.2|14795.2|14794.4|14782.2|14781.5|769
1707242700000|2024-02-06 18:05:00|14793.7|14792.7|14794.5|14793.8|14799.3|14798.6|14790.3|14789.6|633
1707243000000|2024-02-06 18:10:00|14794.7|14794|14792.7|14792|14798.4|14797.7|14787.5|14786.7|776
1707243300000|2024-02-06 18:15:00|14793.5|14792.8|14792.5|14791.8|14793.8|14793.1|14789.8|14789.1|423
1707243600000|2024-02-06 18:20:00|14792.3|14791.6|14801.4|14800.7|14801.9|14801.2|14791.8|14791.1|387
1707243900000|2024-02-06 18:25:00|14801.2|14800.5|14799.6|14798.9|14804.3|14803.6|14799.1|14798.4|286
1707244200000|2024-02-06 18:30:00|14799.4|14798.7|14793.1|14792.4|14799.6|14798.7|14792.2|14791.5|369
1707244500000|2024-02-06 18:35:00|14793.2|14792.5|14792.7|14791.1|14795.6|14794.9|14790.6|14789.9|517
1707244800000|2024-02-06 18:40:00|14792.8|14791.2|14787.9|14787.2|14793.6|14792.9|14787.7|14787|387
1707245100000|2024-02-06 18:45:00|14788|14787.3|14789.3|14788.6|14792.1|14791.4|14785.4|14784.7|333
1707245400000|2024-02-06 18:50:00|14789.2|14788.5|14791.3|14790.6|14794.4|14793.7|14789.1|14788.4|314
1707245700000|2024-02-06 18:55:00|14791.2|14790.5|14787.1|14786.4|14791.7|14791|14787.1|14786.4|377
1707246000000|2024-02-06 19:00:00|14787|14786.3|14791|14790.3|14791.4|14790.7|14785.3|14784.3|419
1707246300000|2024-02-06 19:05:00|14790.9|14790.2|14793.3|14792.6|14795|14794.3|14790.6|14789.9|330
1707246600000|2024-02-06 19:10:00|14792.9|14792.2|14798|14797.3|14798.6|14797.9|14792.2|14791.5|276
1707246900000|2024-02-06 19:15:00|14797.7|14797|14796.4|14795.4|14798|14797.3|14794.8|14794.1|248
1707247200000|2024-02-06 19:20:00|14796.3|14795.3|14794.3|14793.6|14799.4|14798.4|14793.1|14792.1|537
1707247500000|2024-02-06 19:25:00|14794.4|14793.7|14797.3|14796.6|14799.7|14799|14794.2|14793.5|361
1707247800000|2024-02-06 19:30:00|14797.4|14796.7|14795.5|14794.8|14797.7|14797|14794.1|14793.3|248
1707248100000|2024-02-06 19:35:00|14795.4|14794.7|14797.4|14796.7|14800|14799.3|14795|14794.3|336
1707248400000|2024-02-06 19:40:00|14797.9|14797.2|14798.5|14797.8|14800.5|14799.8|14797.3|14796.6|231
1707248700000|2024-02-06 19:45:00|14798.4|14797.7|14799.5|14798.8|14800.1|14799.3|14797.7|14796.8|198
1707249000000|2024-02-06 19:50:00|14799.8|14799.1|14798.5|14797.8|14800.1|14799.4|14796.8|14796.1|162
1707249300000|2024-02-06 19:55:00|14798.7|14798|14797|14796.3|14799.8|14799.1|14795.4|14794.7|318
1707249600000|2024-02-06 20:00:00|14796.7|14796|14795.4|14794.7|14796.9|14796.2|14794|14793.3|194
1707249900000|2024-02-06 20:05:00|14794.9|14794.2|14787.6|14786.9|14794.9|14794.2|14787.2|14786.5|311
1707250200000|2024-02-06 20:10:00|14787.5|14786.8|14787.7|14787|14788.7|14788|14786.2|14785.5|270
1707250500000|2024-02-06 20:15:00|14787.8|14787.1|14790|14789|14791.4|14790.4|14787.5|14786.8|125
1707250800000|2024-02-06 20:20:00|14790.4|14789.4|14792.2|14791.5|14793|14792.3|14790.4|14789.4|213
1707251100000|2024-02-06 20:25:00|14792.4|14791.7|14792.4|14791.7|14793.8|14793.1|14791.7|14791|227
1707251400000|2024-02-06 20:30:00|14792.3|14791.6|14789.7|14789|14793.1|14792.4|14789.3|14788.6|199
1707251700000|2024-02-06 20:35:00|14789.4|14788.7|14787.3|14786.6|14789.8|14789.1|14787.1|14786.4|158
1707252000000|2024-02-06 20:40:00|14787.4|14786.7|14789.7|14789|14789.9|14789.2|14787.4|14786.7|98
1707252300000|2024-02-06 20:45:00|14789.6|14788.9|14788.6|14787.9|14790.4|14789.7|14788.5|14787.8|211
1707252600000|2024-02-06 20:50:00|14788.7|14788|14784.5|14783.8|14788.7|14788|14783.6|14782.6|284
1707252900000|2024-02-06 20:55:00|14784.6|14783.9|14785.4|14784.7|14785.4|14784.7|14783.5|14782.8|198
1707253200000|2024-02-06 21:00:00|14785.1|14784.4|14786.3|14784.7|14787.5|14786.8|14785.1|14784.1|167
1707253500000|2024-02-06 21:05:00|14786.2|14784.6|14791.3|14789.7|14792.5|14791.1|14785.6|14784.4|178
1707253800000|2024-02-06 21:10:00|14791.5|14789.6|14788.9|14787.9|14791.5|14790.3|14788.8|14787.6|84
1707254100000|2024-02-06 21:15:00|14789|14788|14789.3|14788.6|14790|14789|14788.5|14787.7|61
1707254400000|2024-02-06 21:20:00|14789.4|14788.4|14789.4|14788.4|14789.8|14788.7|14789.1|14787.9|58
1707254700000|2024-02-06 21:25:00|14789.5|14788.5|14789|14788.3|14789.9|14788.8|14788.9|14787.9|87
1707255000000|2024-02-06 21:30:00|14788.8|14788.1|14791|14790|14791.3|14790|14788.8|14788.1|115
1707255300000|2024-02-06 21:35:00|14791.1|14790.1|14792.5|14791|14792.5|14791.3|14790.2|14788.8|63
1707255600000|2024-02-06 21:40:00|14792.6|14791.1|14793.5|14792.5|14794.3|14793.1|14792.1|14790.9|103
1707255900000|2024-02-06 21:45:00|14793.8|14792.2|14795.1|14793.5|14795.2|14793.8|14792.4|14791|100
1707256200000|2024-02-06 21:50:00|14795.2|14793.6|14794.6|14792.9|14795.2|14793.6|14792.3|14790.4|149
1707256500000|2024-02-06 21:55:00|14795.3|14792.2|14797.4|14791.9|14797.9|14793.7|14794.3|14791.2|273
1707256800000|2024-02-06 22:00:00|14798.6|14791.6|14797.3|14790.3|14799.2|14792.2|14797.3|14790.3|12
1707257100000|2024-02-06 22:05:00|14797.2|14790.2|14794.7|14787.7|14799.1|14792.1|14794.7|14787.7|28
1707257400000|2024-02-06 22:10:00|14794.8|14787.8|14796.7|14789.7|14796.9|14789.9|14794.2|14787.2|13
1707257700000|2024-02-06 22:15:00|14796.8|14789.8|14795.7|14788.7|14797.1|14790.1|14795.6|14788.6|25
1707258000000|2024-02-06 22:20:00|14795.8|14788.8|14795.8|14788.8|14795.9|14788.9|14793.3|14786.3|18
1707258300000|2024-02-06 22:25:00|14795.7|14788.7|14794.6|14787.6|14795.9|14788.9|14794.6|14787.6|7
1707258600000|2024-02-06 22:30:00|14794.5|14787.5|14792.1|14785.1|14794.6|14787.6|14792.1|14785.1|19
1707258900000|2024-02-06 22:35:00|14792.2|14785.2|14794.6|14787.6|14794.6|14787.6|14792.1|14785.1|26
1707259200000|2024-02-06 22:40:00|14794.5|14787.5|14794.2|14787.2|14794.8|14787.8|14794|14787|29
1707259500000|2024-02-06 22:45:00|14794.6|14787.6|14795|14788|14795.2|14788.2|14794.6|14787.6|34
1707259800000|2024-02-06 22:50:00|14795.1|14788.1|14795.1|14788.1|14795.1|14788.1|14794.7|14787.7|32
1707260100000|2024-02-06 22:55:00|14795|14788|14792.1|14785.6|14795.6|14788.6|14792|14785.3|107
1707260400000|2024-02-06 23:00:00|14792|14785.5|14780|14776.9|14793|14786|14775.7|14772.6|569
1707260700000|2024-02-06 23:05:00|14779.5|14777.4|14779.6|14777.4|14782.3|14779.8|14776.1|14774.1|272
1707261000000|2024-02-06 23:10:00|14779.7|14777.5|14785.1|14782.8|14785.5|14783.3|14779.6|14777.4|138
1707261300000|2024-02-06 23:15:00|14784.4|14782.2|14783.2|14781.7|14784.5|14782.6|14783|14781.2|117
1707261600000|2024-02-06 23:20:00|14783.3|14781.5|14780.5|14778.9|14784.3|14782.2|14780.1|14778.2|147
1707261900000|2024-02-06 23:25:00|14780|14778.4|14783.1|14781.3|14783.1|14781.8|14776.9|14775.9|154
1707262200000|2024-02-06 23:30:00|14782.3|14781.4|14783.4|14782.4|14784.2|14783.2|14781.6|14780.6|155
1707262500000|2024-02-06 23:35:00|14782.9|14781.9|14784.3|14783.3|14784.5|14783.8|14780.4|14779.4|126
1707262800000|2024-02-06 23:40:00|14784.2|14783.2|14786.1|14785.1|14786.6|14785.9|14782.3|14781.3|86
1707263100000|2024-02-06 23:45:00|14786.3|14785.3|14784.8|14783.8|14786.3|14785.3|14783.2|14782.2|119
1707263400000|2024-02-06 23:50:00|14784.7|14783.7|14784.5|14783.5|14784.8|14783.9|14782.4|14781.4|96
1707263700000|2024-02-06 23:55:00|14784.4|14783.4|14782.6|14781.9|14784.5|14783.5|14781.8|14781.1|106
1707264000000|2024-02-07 00:00:00|14783.1|14781.4|14789|14788.3|14789|14788.3|14782.8|14781.3|547
1707264300000|2024-02-07 00:05:00|14789.1|14788.4|14788.8|14788.1|14792.8|14791.6|14787.7|14786.7|477
1707264600000|2024-02-07 00:10:00|14788.9|14788.2|14788.3|14787.3|14790.4|14789.7|14784.8|14783.6|350
1707264900000|2024-02-07 00:15:00|14788.4|14787.4|14789.8|14789.1|14793.3|14792.6|14788.4|14787.4|340
1707265200000|2024-02-07 00:20:00|14789.9|14789.2|14792.6|14791.6|14794.5|14793.8|14789.9|14788.7|358
1707265500000|2024-02-07 00:25:00|14792.4|14791.4|14791.6|14790.9|14792.7|14792|14789.1|14788.4|225
1707265800000|2024-02-07 00:30:00|14791.5|14790.8|14785.9|14784.9|14791.6|14790.8|14784.8|14784.1|269
1707266100000|2024-02-07 00:35:00|14786|14785|14787.3|14786.3|14788|14786.9|14783.4|14782.4|277
1707266400000|2024-02-07 00:40:00|14787.2|14786.2|14787.4|14786.4|14787.9|14786.9|14783.3|14782.6|266
1707266700000|2024-02-07 00:45:00|14787.5|14786.5|14790.2|14789.5|14792.4|14790.9|14787.4|14786.4|277
1707267000000|2024-02-07 00:50:00|14790.1|14789.4|14784.5|14783.5|14795.1|14794.4|14784.5|14783.5|458
1707267300000|2024-02-07 00:55:00|14784.6|14783.6|14786.2|14784.7|14788.4|14787.1|14783.1|14782.4|617
1707267600000|2024-02-07 01:00:00|14786.3|14784.6|14782.7|14782|14787|14786.3|14781.9|14781.1|288
1707267900000|2024-02-07 01:05:00|14782.5|14781.8|14782.2|14781.5|14784.1|14783.4|14779.9|14779.2|355
1707268200000|2024-02-07 01:10:00|14782.3|14781.6|14784.6|14783.9|14785.1|14784.4|14781.6|14780.9|187
1707268500000|2024-02-07 01:15:00|14784.5|14783.8|14785.9|14785.2|14786.1|14785.4|14780.4|14779|328
1707268800000|2024-02-07 01:20:00|14785.8|14785.1|14783.8|14782.8|14787.3|14785.7|14782.6|14781.9|310
1707269100000|2024-02-07 01:25:00|14783.9|14782.9|14783.8|14782.8|14787.3|14786.5|14783.7|14782.6|196
1707269400000|2024-02-07 01:30:00|14784|14782.5|14783.5|14782.8|14785.5|14784.8|14781.6|14780.9|358
1707269700000|2024-02-07 01:35:00|14783.4|14782.7|14784.7|14783.7|14785.7|14784.9|14782.3|14781.5|251
1707270000000|2024-02-07 01:40:00|14784.8|14783.8|14780.9|14779.9|14785.6|14784.6|14779.9|14778.3|227
1707270300000|2024-02-07 01:45:00|14780.8|14779.8|14774|14773|14781.1|14780.1|14771.6|14770.9|454
1707270600000|2024-02-07 01:50:00|14774.1|14773.1|14779.4|14777.7|14779.4|14777.7|14773.3|14772|505
1707270900000|2024-02-07 01:55:00|14779.2|14777.5|14781.3|14779.7|14781.9|14780.5|14776.7|14775.7|293
1707271200000|2024-02-07 02:00:00|14781.2|14780.3|14784.2|14783.5|14785.6|14784.9|14781.2|14780.2|306
1707271500000|2024-02-07 02:05:00|14784.1|14783.4|14785.6|14784.9|14785.9|14785.2|14783.1|14782.4|200
1707271800000|2024-02-07 02:10:00|14785.8|14785.1|14787|14786.3|14790.1|14789.1|14784.6|14783.3|291
1707272100000|2024-02-07 02:15:00|14786.9|14786.2|14784.7|14784|14787.4|14786.7|14783.3|14782.6|200
1707272400000|2024-02-07 02:20:00|14784.8|14784.1|14786.7|14786|14788.3|14787.6|14783.9|14783.2|165
1707272700000|2024-02-07 02:25:00|14787|14786.3|14786.1|14785.4|14787.2|14786.5|14785.1|14784.4|196
1707273000000|2024-02-07 02:30:00|14786.2|14785.5|14787.4|14786.7|14789|14787.7|14784.9|14784.2|225
1707273300000|2024-02-07 02:35:00|14787.6|14786.9|14788|14787.3|14788.7|14788|14786.4|14785.7|130
1707273600000|2024-02-07 02:40:00|14788.4|14787.7|14792.2|14791.5|14792.9|14792.2|14787.9|14787.2|197
1707273900000|2024-02-07 02:45:00|14792.3|14791.6|14798.7|14797.2|14799.7|14798.8|14791.7|14790.4|274
1707274200000|2024-02-07 02:50:00|14798.3|14796.8|14793.1|14792.4|14798.3|14796.8|14793|14792.3|220
1707274500000|2024-02-07 02:55:00|14793|14792.3|14791.5|14789.9|14793.4|14792.4|14788.6|14787.9|324
1707274800000|2024-02-07 03:00:00|14791.3|14789.7|14789.8|14788.8|14792.5|14790.8|14788.5|14787.5|275
1707275100000|2024-02-07 03:05:00|14789.1|14788.1|14786.6|14785.6|14789.1|14788.1|14785.8|14784.8|147
1707275400000|2024-02-07 03:10:00|14786.7|14785.7|14785.1|14783.5|14786.8|14785.8|14783.4|14781.8|271
1707275700000|2024-02-07 03:15:00|14784.9|14783.4|14784.8|14783.8|14785.2|14784.1|14782.8|14781.8|166
1707276000000|2024-02-07 03:20:00|14784.9|14783.9|14786.2|14785.2|14787.3|14786.2|14782.9|14781.9|192
1707276300000|2024-02-07 03:25:00|14785.9|14784.9|14785.6|14784.6|14788.2|14787.2|14785.4|14784.2|185
1707276600000|2024-02-07 03:30:00|14785.4|14784.7|14787|14786.3|14787.9|14787.2|14785|14784.3|134
1707276900000|2024-02-07 03:35:00|14787.1|14786.4|14786.6|14785.9|14788|14787.3|14785.8|14785.1|133
1707277200000|2024-02-07 03:40:00|14786.8|14786.1|14784.5|14783.8|14787.6|14786.9|14784|14783.3|154
1707277500000|2024-02-07 03:45:00|14784.6|14783.9|14786|14785.3|14786.9|14786.2|14784.6|14783.9|95
1707277800000|2024-02-07 03:50:00|14785.8|14785.1|14787.5|14786.8|14788.4|14787.7|14785.6|14784.9|104
1707278100000|2024-02-07 03:55:00|14787.4|14786.7|14790.7|14790|14790.8|14790.1|14787|14786.3|107
1707278400000|2024-02-07 04:00:00|14791.2|14789.7|14790.9|14790.2|14792.8|14792.1|14790.2|14789.5|153
1707278700000|2024-02-07 04:05:00|14791|14790.3|14792.3|14791.3|14792.9|14791.6|14789.9|14788.7|141
1707279000000|2024-02-07 04:10:00|14792.2|14791.2|14793.5|14792.8|14794.1|14792.8|14791.4|14790.4|94
1707279300000|2024-02-07 04:15:00|14794.2|14792.6|14788.6|14787.6|14794.2|14792.9|14788.4|14787.4|137
1707279600000|2024-02-07 04:20:00|14788.9|14787.9|14789.8|14789.1|14791.6|14790.9|14788.4|14787.4|136
1707279900000|2024-02-07 04:25:00|14789.7|14789|14790.4|14789.4|14790.6|14789.6|14789.6|14788.7|91
1707280200000|2024-02-07 04:30:00|14790.3|14789.3|14789.6|14788.9|14790.4|14789.7|14789.1|14788.1|75
1707280500000|2024-02-07 04:35:00|14789.9|14789.2|14789.6|14788.9|14790.4|14789.4|14789.5|14788.6|48
1707280800000|2024-02-07 04:40:00|14789.5|14788.8|14793.1|14792.1|14793.5|14792.8|14789.3|14788.6|150
1707281100000|2024-02-07 04:45:00|14793.2|14792.2|14794.8|14793.2|14795|14793.4|14790.1|14789.4|172
1707281400000|2024-02-07 04:50:00|14794.7|14793.3|14794.5|14792.8|14794.7|14793.3|14792.1|14790.8|298
1707281700000|2024-02-07 04:55:00|14794.6|14792.7|14797.8|14797.1|14798.1|14797.2|14793.1|14792.1|207
1707282000000|2024-02-07 05:00:00|14797.9|14797.2|14796.9|14796.2|14798.6|14797.9|14792.8|14792.1|224
1707282300000|2024-02-07 05:05:00|14797|14796.3|14794|14793.3|14797|14796.3|14791.7|14791|232
1707282600000|2024-02-07 05:10:00|14794.1|14793.4|14798.5|14797.5|14798.5|14797.5|14793.8|14793.1|149
1707282900000|2024-02-07 05:15:00|14798.6|14797.6|14796.6|14795.9|14799.1|14798.3|14795.1|14794.4|202
1707283200000|2024-02-07 05:20:00|14796.7|14796|14797.7|14796.7|14799|14798.3|14796.6|14795.9|115
1707283500000|2024-02-07 05:25:00|14797.6|14796.6|14799.8|14798.8|14800.3|14799.6|14797.4|14796.4|134
1707283800000|2024-02-07 05:30:00|14799.9|14798.9|14797.2|14796.5|14800.2|14799|14793.8|14793.1|199
1707284100000|2024-02-07 05:35:00|14797.3|14796.6|14798|14797.3|14799.9|14799.2|14797.3|14796.6|194
1707284400000|2024-02-07 05:40:00|14798.4|14797.7|14795.7|14795|14799.5|14798.4|14795.1|14794.4|272
1707284700000|2024-02-07 05:45:00|14795.9|14795.2|14794.9|14794.2|14796.5|14795.8|14793.9|14793.2|163
1707285000000|2024-02-07 05:50:00|14794.3|14793.6|14795.5|14794.8|14796.2|14795.5|14794|14793.3|156
1707285300000|2024-02-07 05:55:00|14795.9|14795.2|14795.7|14795|14798.4|14797.7|14795.5|14794.8|174
1707285600000|2024-02-07 06:00:00|14795.6|14794.9|14793|14792.3|14796.5|14795.3|14791.9|14790.9|202
1707285900000|2024-02-07 06:05:00|14792.9|14792.2|14792.1|14790.4|14795.1|14794.4|14791.5|14790.4|130
1707286200000|2024-02-07 06:10:00|14792|14790.5|14798.1|14797.4|14799.5|14797.9|14792|14790.5|242
1707286500000|2024-02-07 06:15:00|14798.2|14797.5|14793.5|14792.8|14799|14798.3|14792.2|14791.4|244
1707286800000|2024-02-07 06:20:00|14793.6|14792.9|14797.7|14796.7|14797.8|14796.8|14792.9|14792.2|184
1707287100000|2024-02-07 06:25:00|14797.4|14796.4|14804.8|14803.8|14805.9|14804.6|14797.2|14796.2|317
1707287400000|2024-02-07 06:30:00|14804.6|14803.9|14803.7|14803|14805|14804.1|14799.2|14797.7|478
1707287700000|2024-02-07 06:35:00|14803.8|14803.1|14802.8|14802.1|14805.2|14804.4|14800.9|14800.2|239
1707288000000|2024-02-07 06:40:00|14802.6|14801.9|14802|14801.3|14804|14803|14799.4|14798.7|247
1707288300000|2024-02-07 06:45:00|14802.2|14801.5|14806.4|14805.7|14806.7|14806|14800.6|14799.9|224
1707288600000|2024-02-07 06:50:00|14806.3|14805.6|14803.2|14802.5|14806.5|14805.8|14802.9|14802.2|230
1707288900000|2024-02-07 06:55:00|14803.4|14802.7|14803.2|14802.5|14805.6|14804.7|14802.8|14802.1|187
1707289200000|2024-02-07 07:00:00|14803.5|14802.8|14798.3|14797.3|14803.5|14802.8|14796.9|14795.6|522
1707289500000|2024-02-07 07:05:00|14798|14797|14799.1|14797.4|14800.9|14800.2|14797.2|14796.1|471
1707289800000|2024-02-07 07:10:00|14799.2|14797.5|14791|14790.3|14799.4|14797.8|14790.8|14790|486
1707290100000|2024-02-07 07:15:00|14790.9|14790.2|14784.7|14783.7|14791.8|14790.8|14782.6|14781.9|600
1707290400000|2024-02-07 07:20:00|14784.2|14783.2|14786.2|14784.7|14787.3|14786.3|14781.8|14780.8|449
1707290700000|2024-02-07 07:25:00|14786.3|14784.8|14781.2|14780.5|14786.3|14784.8|14780.1|14779.1|443
1707291000000|2024-02-07 07:30:00|14781.4|14780.7|14785.5|14784.8|14787.1|14786.1|14780.9|14780|400
1707291300000|2024-02-07 07:35:00|14785.7|14785|14778.9|14777.9|14787.5|14786.2|14775.4|14774.7|430
1707291600000|2024-02-07 07:40:00|14778.8|14777.8|14784.4|14783.7|14784.8|14784.1|14777.6|14776.6|457
1707291900000|2024-02-07 07:45:00|14784.5|14783.8|14787.8|14786.8|14789.3|14788.5|14783.6|14782.9|385
1707292200000|2024-02-07 07:50:00|14787.5|14786.5|14786.2|14785.2|14788|14787|14784.6|14783.9|374
1707292500000|2024-02-07 07:55:00|14786.3|14785.3|14782.9|14781.9|14786.3|14785.3|14781.1|14780.1|501
1707292800000|2024-02-07 08:00:00|14782.8|14781.8|14784.3|14783.3|14789.1|14788.3|14782.4|14781.4|665
1707293100000|2024-02-07 08:05:00|14784.5|14783.5|14785.5|14784.8|14786.4|14785.2|14781.7|14781|444
1707293400000|2024-02-07 08:10:00|14785.1|14784.4|14790.1|14789.4|14790.5|14789.8|14783.3|14782.6|469
1707293700000|2024-02-07 08:15:00|14790.2|14789.5|14794.3|14793.6|14796.3|14795.6|14789.4|14788.7|403
1707294000000|2024-02-07 08:20:00|14794.9|14794.2|14798.9|14798.2|14799|14798.3|14792.8|14792.1|437
1707294300000|2024-02-07 08:25:00|14799.3|14798.6|14799.7|14799|14801|14800.3|14798.6|14797.5|345
1707294600000|2024-02-07 08:30:00|14799.3|14798.6|14805.4|14804.7|14806.3|14805.6|14797.3|14796.6|412
1707294900000|2024-02-07 08:35:00|14805.3|14804.6|14804.8|14804.1|14806|14805.3|14800.6|14799.9|358
1707295200000|2024-02-07 08:40:00|14804.9|14804.2|14800|14799.3|14805.8|14804.8|14799.8|14799.1|349
1707295500000|2024-02-07 08:45:00|14800.3|14799.6|14803.2|14802.5|14804.3|14803.6|14799.3|14798.6|359
1707295800000|2024-02-07 08:50:00|14803.3|14802.6|14801.7|14801|14804.3|14803.3|14796.6|14795.6|464
1707296100000|2024-02-07 08:55:00|14802|14801.3|14807.6|14806.9|14809.8|14809.1|14801.6|14800.9|405
1707296400000|2024-02-07 09:00:00|14807.7|14807|14802.8|14801.8|14808.5|14807.5|14801.7|14800.9|358
1707296700000|2024-02-07 09:05:00|14802.7|14801.7|14803|14802|14805.8|14805.1|14802.4|14801.3|365
1707297000000|2024-02-07 09:10:00|14803.1|14802.1|14803.9|14803.2|14806.4|14805.7|14802.1|14801.4|367
1707297300000|2024-02-07 09:15:00|14804|14803.3|14806.6|14805.9|14807.6|14806.9|14802.5|14801.8|295
1707297600000|2024-02-07 09:20:00|14806.7|14806|14801.1|14800.1|14806.7|14806|14800.2|14799.2|425
1707297900000|2024-02-07 09:25:00|14801.6|14800.6|14798.1|14797.4|14801.8|14800.8|14797.6|14796.9|245
1707298200000|2024-02-07 09:30:00|14798|14797.3|14793.7|14793|14798.1|14797.4|14792.5|14791.8|340
1707298500000|2024-02-07 09:35:00|14793.8|14793.1|14796.5|14795.8|14796.5|14795.8|14792.5|14791.8|263
1707298800000|2024-02-07 09:40:00|14796.6|14795.9|14791.1|14790.4|14797.2|14796.5|14791.1|14790.4|275
1707299100000|2024-02-07 09:45:00|14791.2|14790.5|14792.7|14792|14793.8|14793.1|14790.6|14789.9|219
1707299400000|2024-02-07 09:50:00|14792.8|14792.1|14791|14790|14792.9|14792.2|14789.6|14788.7|290
1707299700000|2024-02-07 09:55:00|14791.2|14790.2|14792.3|14791.6|14795|14794.3|14790.3|14789.5|271
1707300000000|2024-02-07 10:00:00|14792.4|14791.7|14794.2|14793.5|14794.7|14794|14790.9|14790.2|348
1707300300000|2024-02-07 10:05:00|14794.1|14793.4|14793.9|14792.3|14796.8|14796.1|14792.5|14791.8|302
1707300600000|2024-02-07 10:10:00|14793.7|14792.1|14796.9|14795.4|14797|14795.5|14793.2|14791.9|384
1707300900000|2024-02-07 10:15:00|14796.8|14795.3|14796|14795|14797.1|14796.1|14794.1|14793.1|297
1707301200000|2024-02-07 10:20:00|14796.1|14795.1|14802.5|14801|14802.6|14801.6|14795.8|14794.8|423
1707301500000|2024-02-07 10:25:00|14802.4|14800.9|14804.8|14803.8|14805.1|14803.9|14801.1|14800.2|514
1707301800000|2024-02-07 10:30:00|14804.9|14803.9|14803|14802.3|14807.2|14806.2|14802.7|14802|308
1707302100000|2024-02-07 10:35:00|14802.9|14802.2|14808.4|14807.7|14808.4|14807.7|14802.8|14801.8|245
1707302400000|2024-02-07 10:40:00|14808.5|14807.8|14807.6|14806.9|14809.4|14808.7|14806.7|14805.5|178
1707302700000|2024-02-07 10:45:00|14807.7|14807|14812.1|14811.4|14812.8|14812.1|14807.2|14806.5|204
1707303000000|2024-02-07 10:50:00|14812|14811.3|14814.9|14814.2|14815.3|14814.6|14812|14811.3|266
1707303300000|2024-02-07 10:55:00|14815|14814.3|14813|14812.3|14816.4|14815.3|14812.1|14811.4|283
1707303600000|2024-02-07 11:00:00|14812.9|14812.2|14809.5|14808.8|14813.4|14812.4|14809.1|14808.4|352
1707303900000|2024-02-07 11:05:00|14808.9|14808.2|14811.9|14810.4|14812.4|14811.7|14807.6|14806.6|282
1707304200000|2024-02-07 11:10:00|14811.7|14810.7|14807.7|14807|14814.4|14813.2|14807.2|14806.5|334
1707304500000|2024-02-07 11:15:00|14807.6|14806.9|14807.6|14806.9|14808.2|14807.5|14801|14799.8|394
1707304800000|2024-02-07 11:20:00|14807.7|14807|14802.7|14801.7|14807.7|14807|14801.7|14800.7|387
1707305100000|2024-02-07 11:25:00|14802.8|14801.8|14799.8|14799.1|14803|14802.3|14798.2|14797.3|271
1707305400000|2024-02-07 11:30:00|14799.7|14799|14798.6|14797.6|14800.5|14799.7|14796.6|14795.3|323
1707305700000|2024-02-07 11:35:00|14798.5|14797.5|14797.8|14796.8|14802|14800.6|14797.2|14796.2|402
1707306000000|2024-02-07 11:40:00|14798|14797|14804.5|14803.5|14805.6|14804.6|14797.8|14796.8|408
1707306300000|2024-02-07 11:45:00|14804.6|14803.6|14804.1|14803.4|14806.6|14805.6|14803.8|14802.9|267
1707306600000|2024-02-07 11:50:00|14804.3|14803.6|14809.2|14808.2|14809.5|14808.5|14804.1|14803.4|301
1707306900000|2024-02-07 11:55:00|14809.1|14808.1|14809.1|14808.4|14810.6|14809.9|14807.9|14807.2|181
1707307200000|2024-02-07 12:00:00|14809|14808.3|14814.5|14813.8|14816.2|14815|14808.9|14808.2|353
1707307500000|2024-02-07 12:05:00|14814.3|14813.6|14812.5|14811.8|14814.4|14813.7|14810.3|14809.6|252
1707307800000|2024-02-07 12:10:00|14811.4|14810.7|14816.4|14815.7|14816.9|14816.2|14811.4|14810.7|223
1707308100000|2024-02-07 12:15:00|14816.5|14815.8|14818.9|14818.2|14819.7|14819|14816.2|14815.5|255
1707308400000|2024-02-07 12:20:00|14818.8|14818.1|14820.7|14819.7|14820.9|14819.9|14818.7|14817.9|255
1707308700000|2024-02-07 12:25:00|14820.1|14819.1|14820.6|14819.9|14823.3|14822.6|14818|14817.3|369
1707309000000|2024-02-07 12:30:00|14820.7|14820|14821.2|14820.5|14823.3|14822.6|14820.1|14819.4|316
1707309300000|2024-02-07 12:35:00|14821.6|14820.9|14820.5|14819.8|14822.9|14822.2|14817.5|14816.8|288
1707309600000|2024-02-07 12:40:00|14820.6|14819.9|14820.1|14819.4|14822.3|14821.6|14819.2|14818.5|319
1707309900000|2024-02-07 12:45:00|14819.9|14819.2|14822.8|14822.1|14825.2|14824.5|14819.4|14818.7|317
1707310200000|2024-02-07 12:50:00|14822.9|14822.2|14822|14821.3|14826.3|14825.4|14820|14819.3|303
1707310500000|2024-02-07 12:55:00|14822.2|14821.5|14821.3|14820.6|14823.4|14822.7|14818.6|14817.9|340
1707310800000|2024-02-07 13:00:00|14821.2|14820.5|14817.8|14817.1|14824|14823.3|14817.6|14816.6|392
1707311100000|2024-02-07 13:05:00|14817.9|14817.2|14822.5|14820.9|14823.4|14822.7|14817.6|14816.6|433
1707311400000|2024-02-07 13:10:00|14822.4|14821.1|14816|14815|14822.5|14821.8|14816|14814.7|362
1707311700000|2024-02-07 13:15:00|14816.1|14815.1|14816.3|14815.3|14817.7|14816.7|14814.2|14813.5|404
1707312000000|2024-02-07 13:20:00|14816.2|14815.2|14810|14809|14817.1|14816.4|14808.5|14807.4|526
1707312300000|2024-02-07 13:25:00|14810.5|14808.9|14814.3|14812.2|14815.2|14814.5|14810|14808.7|510
1707312600000|2024-02-07 13:30:00|14814|14812|14814.3|14813.3|14817|14815.7|14808.9|14808.2|487
1707312900000|2024-02-07 13:35:00|14814.2|14813.2|14814.7|14814|14815.6|14814.9|14808.3|14807.1|595
1707313200000|2024-02-07 13:40:00|14814.6|14813.9|14813.6|14812.6|14815.6|14814.9|14811.6|14810.9|482
1707313500000|2024-02-07 13:45:00|14813.8|14812.8|14825.5|14823.9|14825.5|14824.3|14812.4|14811.7|570
1707313800000|2024-02-07 13:50:00|14825.3|14824|14818.7|14817.7|14826.4|14825.7|14817.3|14816.5|577
1707314100000|2024-02-07 13:55:00|14819|14818|14818.7|14818|14822.1|14821.1|14818.7|14817.4|543
1707314400000|2024-02-07 14:00:00|14818.8|14817.8|14811.6|14810.9|14819.1|14817.9|14811.1|14810.1|600
1707314700000|2024-02-07 14:05:00|14811.7|14811|14809|14808.3|14811.7|14811|14802.7|14802|766
1707315000000|2024-02-07 14:10:00|14809.1|14808.4|14805.1|14804.4|14809.6|14808.9|14803.6|14802.9|395
1707315300000|2024-02-07 14:15:00|14805.2|14804.5|14803|14802|14807.6|14806.9|14801.8|14800.3|663
1707315600000|2024-02-07 14:20:00|14803.2|14802.2|14812.1|14811.1|14812.5|14811.8|14802.9|14801.9|549
1707315900000|2024-02-07 14:25:00|14812|14811|14818.4|14817.4|14818.8|14817.4|14812|14810.7|481
1707316200000|2024-02-07 14:30:00|14818.3|14817.3|14820.1|14819.4|14822.8|14821.8|14815.7|14815|706
1707316500000|2024-02-07 14:35:00|14820|14819.3|14801.2|14800.2|14823.2|14822.5|14800.1|14799.3|668
1707316800000|2024-02-07 14:40:00|14799.3|14798.3|14783.6|14782.9|14799.3|14798.3|14778.6|14777.9|1373
1707317100000|2024-02-07 14:45:00|14783.2|14782.5|14774.1|14773.4|14784|14783.3|14767.2|14766.5|1381
1707317400000|2024-02-07 14:50:00|14774.2|14773.5|14779.8|14778.2|14779.8|14778.3|14762.5|14761.5|1277
1707317700000|2024-02-07 14:55:00|14779.9|14778.9|14778.8|14778.1|14784|14783.3|14775.2|14774.5|859
1707318000000|2024-02-07 15:00:00|14778.6|14777.9|14800.3|14799.6|14802.1|14801.2|14777.2|14776.5|1000
1707318300000|2024-02-07 15:05:00|14800.4|14799.7|14805.7|14804.7|14806.3|14805.6|14794.5|14793.8|995
1707318600000|2024-02-07 15:10:00|14805.4|14804.4|14801.8|14801.1|14809.3|14807.9|14800.3|14799.6|748
1707318900000|2024-02-07 15:15:00|14802|14801.3|14806.8|14805.2|14815.2|14814.5|14802|14801.3|756
1707319200000|2024-02-07 15:20:00|14806.9|14805.8|14798.9|14798.2|14807.3|14806.3|14796|14794.7|818
1707319500000|2024-02-07 15:25:00|14798.7|14798|14797.5|14796.8|14802.8|14802|14795.8|14794.2|688
1707319800000|2024-02-07 15:30:00|14797.4|14796.7|14795.1|14794.1|14805.5|14804.8|14786|14784|898
1707320100000|2024-02-07 15:35:00|14794.9|14793.9|14787.1|14786.1|14809.5|14808.5|14787|14786|1446
1707320400000|2024-02-07 15:40:00|14787|14786|14780.5|14779.8|14788.5|14787.8|14778.5|14777.8|909
1707320700000|2024-02-07 15:45:00|14780.2|14779.5|14792.8|14791.8|14793.8|14792.8|14780.1|14779.4|855
1707321000000|2024-02-07 15:50:00|14793.3|14792.3|14792.5|14791.8|14800.4|14799.5|14792.3|14791.6|726
1707321300000|2024-02-07 15:55:00|14792.7|14792|14795|14794.3|14802.9|14802.2|14791.6|14790.9|805
1707321600000|2024-02-07 16:00:00|14794.9|14794.2|14790.8|14790.1|14799.3|14798.6|14790.8|14790.1|778
1707321900000|2024-02-07 16:05:00|14790.6|14789.9|14795.8|14795.1|14796.9|14796.2|14788.6|14787|662
1707322200000|2024-02-07 16:10:00|14795.7|14795|14792.4|14791.7|14799.9|14799.2|14790.7|14790|465
1707322500000|2024-02-07 16:15:00|14792.2|14791.5|14791.4|14790.7|14796|14795.3|14789.8|14789.1|465
1707322800000|2024-02-07 16:20:00|14791.5|14790.8|14803.2|14802.5|14804|14803.3|14791.5|14790.8|483
1707323100000|2024-02-07 16:25:00|14803.6|14802.9|14799|14797.5|14804.9|14804.2|14796.4|14795.3|411
1707323400000|2024-02-07 16:30:00|14798.5|14797|14801.7|14801|14803.8|14803.1|14795.5|14794.8|464
1707323700000|2024-02-07 16:35:00|14801.8|14801.1|14802.7|14802|14803.2|14802.5|14798.4|14797.4|387
1707324000000|2024-02-07 16:40:00|14802.6|14801.9|14806.3|14805.6|14806.9|14806.2|14800.7|14800|356
1707324300000|2024-02-07 16:45:00|14806.4|14805.7|14804.7|14803.1|14807.4|14806.7|14804|14803|243
1707324600000|2024-02-07 16:50:00|14804.6|14803|14803|14802.3|14804.9|14803.7|14801.1|14800.4|246
1707324900000|2024-02-07 16:55:00|14803.1|14802.4|14804.4|14803.7|14806.2|14805.5|14797.4|14796.7|330
1707325200000|2024-02-07 17:00:00|14804.5|14803.8|14809.9|14809.2|14810.5|14809.8|14803.6|14802.9|308
1707325500000|2024-02-07 17:05:00|14809.8|14809.1|14813.3|14812.3|14814.6|14813.4|14808.3|14807.3|283
1707325800000|2024-02-07 17:10:00|14813.4|14812.4|14816|14815.3|14817.3|14816.3|14813.3|14812.3|232
1707326100000|2024-02-07 17:15:00|14816.1|14815.4|14812.9|14811.9|14817.3|14816.3|14811.3|14810.4|321
1707326400000|2024-02-07 17:20:00|14812.8|14811.8|14816.2|14815.2|14816.3|14815.3|14811.4|14810.6|366
1707326700000|2024-02-07 17:25:00|14816.3|14815.3|14815.1|14814.1|14816.6|14815.6|14813.4|14812.7|244
1707327000000|2024-02-07 17:30:00|14815|14814.3|14814.1|14813.4|14816.3|14815.6|14813.6|14812.9|185
1707327300000|2024-02-07 17:35:00|14814.3|14813.6|14813.9|14813.2|14816.3|14815.6|14813.8|14813.1|184
1707327600000|2024-02-07 17:40:00|14814|14813.3|14811.5|14810.8|14814|14813.3|14809.4|14808.7|204
1707327900000|2024-02-07 17:45:00|14811.1|14810.4|14810.6|14809.9|14813.2|14812.5|14810.6|14809.9|175
1707328200000|2024-02-07 17:50:00|14810.7|14810|14814.3|14813.6|14814.6|14813.9|14808.4|14807.7|301
1707328500000|2024-02-07 17:55:00|14814.2|14813.5|14814.1|14813.4|14817.2|14816.5|14813.7|14813|241
1707328800000|2024-02-07 18:00:00|14813.9|14813.2|14811.8|14811.1|14814.6|14813.9|14799.7|14798.4|736
1707329100000|2024-02-07 18:05:00|14811.7|14811|14806.1|14805.4|14811.8|14811.1|14803.8|14802.6|561
1707329400000|2024-02-07 18:10:00|14806|14805.3|14806.1|14805.1|14808.3|14807.6|14802.8|14802.1|365
1707329700000|2024-02-07 18:15:00|14806.4|14805.4|14808.5|14807.8|14810.8|14810.1|14806.4|14805.4|358
1707330000000|2024-02-07 18:20:00|14809|14808.3|14810.6|14809.9|14814.1|14813.4|14807.3|14806.6|350
1707330300000|2024-02-07 18:25:00|14811.1|14809.5|14806.9|14806.2|14812.3|14810.9|14805.4|14804.7|346
1707330600000|2024-02-07 18:30:00|14807|14806.3|14810.2|14809.5|14812.4|14811.7|14805.8|14805.1|401
1707330900000|2024-02-07 18:35:00|14810.3|14809.6|14810.9|14810.2|14812.6|14811.9|14809.4|14808.7|203
1707331200000|2024-02-07 18:40:00|14811.2|14810.5|14817|14816.3|14818.4|14817.4|14811.2|14810.5|256
1707331500000|2024-02-07 18:45:00|14817.1|14816.4|14815.8|14815.1|14819.4|14818.7|14815.5|14814.8|201
1707331800000|2024-02-07 18:50:00|14815.9|14815.2|14816.2|14815.5|14817|14816.3|14813.8|14813.1|222
1707332100000|2024-02-07 18:55:00|14816.1|14815.4|14814.1|14813.4|14816.3|14815.6|14812.8|14812.1|174
1707332400000|2024-02-07 19:00:00|14814|14813.3|14816|14815.3|14817.4|14816.7|14813.6|14812.9|173
1707332700000|2024-02-07 19:05:00|14815.9|14815.2|14814.9|14814.2|14816.6|14815.9|14812.7|14812|191
1707333000000|2024-02-07 19:10:00|14815|14814.3|14813.4|14811.8|14815.2|14814.5|14813|14811.5|265
1707333300000|2024-02-07 19:15:00|14813.5|14811.9|14814.9|14813.9|14815.4|14814.4|14811.5|14809.9|381
1707333600000|2024-02-07 19:20:00|14815|14814|14816.2|14815.2|14816.3|14815.3|14814.6|14813.6|168
1707333900000|2024-02-07 19:25:00|14816.1|14815.1|14817.1|14816.4|14817.3|14816.6|14815.3|14814.3|151
1707334200000|2024-02-07 19:30:00|14816.8|14816.1|14818.2|14817.2|14819.7|14818.7|14816.1|14815.1|167
1707334500000|2024-02-07 19:35:00|14817.9|14816.9|14817.3|14816.6|14818.4|14817.7|14816.8|14816.1|132
1707334800000|2024-02-07 19:40:00|14817.4|14816.7|14813.7|14813|14817.5|14816.8|14813.6|14812.9|150
1707335100000|2024-02-07 19:45:00|14813.6|14812.9|14814.8|14814.1|14815|14814.3|14811.6|14810.9|147
1707335400000|2024-02-07 19:50:00|14814.9|14814.2|14814.1|14813.4|14815.7|14815|14813.8|14813.1|139
1707335700000|2024-02-07 19:55:00|14814.2|14813.5|14813.8|14813.1|14815.2|14814.5|14813.6|14812.9|87
1707336000000|2024-02-07 20:00:00|14813.9|14813.2|14813.8|14813.1|14816.1|14814.8|14812.7|14812|136
1707336300000|2024-02-07 20:05:00|14813.9|14813.2|14814.5|14813.8|14815.6|14814.9|14813.8|14813.1|134
1707336600000|2024-02-07 20:10:00|14814.4|14813.7|14815.1|14814.4|14815.4|14814.7|14813.6|14812.9|120
1707336900000|2024-02-07 20:15:00|14815.3|14814.6|14813.5|14812.5|14816|14815.3|14811|14810.2|203
1707337200000|2024-02-07 20:20:00|14813.4|14812.4|14814.8|14813.2|14814.8|14813.7|14811.9|14811.2|140
1707337500000|2024-02-07 20:25:00|14814.7|14813.3|14816.3|14815.6|14816.7|14816|14814.7|14813.3|132
1707337800000|2024-02-07 20:30:00|14816.2|14815.5|14816.6|14815.9|14818.9|14818.2|14815.3|14814.6|218
1707338100000|2024-02-07 20:35:00|14816.5|14815.8|14817.1|14816.4|14820|14819.3|14816|14815.3|253
1707338400000|2024-02-07 20:40:00|14817|14816.3|14817|14816.3|14818.3|14817.6|14815.7|14815|156
1707338700000|2024-02-07 20:45:00|14817.2|14816.5|14819.1|14818.4|14819.7|14819|14817.1|14816.4|91
1707339000000|2024-02-07 20:50:00|14819.2|14818.5|14819.9|14819.2|14820.1|14819.4|14817.6|14816.9|198
1707339300000|2024-02-07 20:55:00|14820|14819.3|14818|14817.3|14820|14819.3|14816.5|14815.5|245
1707339600000|2024-02-07 21:00:00|14818.1|14817.4|14817.7|14816.7|14819.3|14818.6|14817.1|14816.1|121
1707339900000|2024-02-07 21:05:00|14818.1|14817.1|14817.7|14817|14818.8|14817.8|14816.4|14815.7|86
1707340200000|2024-02-07 21:10:00|14817.6|14816.9|14817.8|14817.1|14818.9|14818.2|14817.2|14816.5|52
1707340500000|2024-02-07 21:15:00|14817.7|14817|14818.6|14817.9|14819.3|14818.6|14816.9|14816.2|79
1707340800000|2024-02-07 21:20:00|14818.9|14818.2|14818.4|14817.4|14818.9|14818.2|14817|14816.3|82
1707341100000|2024-02-07 21:25:00|14818.3|14817.3|14819.4|14818.4|14819.5|14818.5|14817|14816|93
1707341400000|2024-02-07 21:30:00|14819.6|14818.6|14816.7|14814.9|14820.6|14818.9|14815.7|14813.9|107
1707341700000|2024-02-07 21:35:00|14816.8|14815|14817.7|14816.1|14818.2|14816.8|14816.3|14814.7|169
1707342000000|2024-02-07 21:40:00|14817.4|14816.4|14817.5|14816.5|14818.2|14817.3|14817.2|14815.8|300
1707342300000|2024-02-07 21:45:00|14817.8|14816.2|14818.2|14816.2|14819.2|14817.5|14817.5|14815.8|183
1707342600000|2024-02-07 21:50:00|14818.1|14816.5|14819.7|14817.6|14819.9|14817.6|14818.1|14816|207
1707342900000|2024-02-07 21:55:00|14820.4|14816.9|14821.3|14815.9|14821.8|14816.9|14818.3|14814.3|182
1707343200000|2024-02-07 22:00:00|14821.6|14814.9|14815.6|14809.2|14821.9|14814.9|14815.6|14809.1|41
1707343500000|2024-02-07 22:05:00|14815.7|14809.3|14814.9|14808.8|14815.7|14809.3|14814.9|14808.8|14
1707343800000|2024-02-07 22:10:00|14815|14809|14815.4|14808.4|14815.8|14809.2|14811.9|14804.9|36
1707344100000|2024-02-07 22:15:00|14815.5|14808.5|14813.5|14806.5|14815.5|14808.5|14811.7|14804.7|29
1707344400000|2024-02-07 22:20:00|14813.3|14806.3|14812.6|14805.6|14813.3|14806.3|14812|14805|23
1707344700000|2024-02-07 22:25:00|14812.5|14805.5|14812.4|14805.4|14812.5|14805.5|14811.8|14804.8|10
1707345000000|2024-02-07 22:30:00|14812.3|14805.3|14811.1|14804.1|14812.3|14805.3|14811|14804|14
1707345300000|2024-02-07 22:35:00|14811|14804|14810.4|14803.5|14811|14804.8|14809.4|14803.3|81
1707345600000|2024-02-07 22:40:00|14810.3|14803.4|14809.5|14803.9|14810.4|14804|14809.3|14803.3|53
1707345900000|2024-02-07 22:45:00|14810.2|14803.3|14810.3|14803.4|14810.3|14803.4|14810|14803.2|69
1707346200000|2024-02-07 22:50:00|14810.2|14803.3|14807.6|14801.2|14810.3|14804|14806.4|14800.7|68
1707346500000|2024-02-07 22:55:00|14807.4|14801.1|14809.2|14802.2|14809.6|14802.6|14807.4|14801.1|156
1707346800000|2024-02-07 23:00:00|14809.3|14802.3|14807|14802.9|14810.3|14805.1|14806.7|14801.5|374
1707347100000|2024-02-07 23:05:00|14806.5|14803.4|14805.5|14803.4|14806.7|14804|14805.2|14802.8|163
1707347400000|2024-02-07 23:10:00|14805.4|14803.5|14805.5|14803.8|14806.2|14804.1|14804|14802.3|142
1707347700000|2024-02-07 23:15:00|14805|14803.7|14803|14802|14805.6|14804.3|14802.1|14800.7|145
1707348000000|2024-02-07 23:20:00|14803.1|14802.1|14803.8|14802|14804.1|14802.6|14800.3|14799|167
1707348300000|2024-02-07 23:25:00|14803.7|14801.9|14802.2|14800.6|14804.2|14802.8|14800.7|14799.1|150
1707348600000|2024-02-07 23:30:00|14802.3|14800.7|14806.2|14804.4|14806.5|14804.6|14801.7|14800.1|228
1707348900000|2024-02-07 23:35:00|14806.4|14804.5|14806.6|14804.9|14806.8|14805.1|14804.9|14803|200
1707349200000|2024-02-07 23:40:00|14806.5|14804.8|14807.3|14805.7|14808.1|14806.2|14805.7|14803.9|155
1707349500000|2024-02-07 23:45:00|14806.7|14805.3|14807.8|14805.9|14807.9|14806.4|14806.2|14804.8|222
1707349800000|2024-02-07 23:50:00|14808|14806.1|14807.5|14806.5|14809.9|14808.3|14806.7|14805.7|253
1707350100000|2024-02-07 23:55:00|14807.6|14806.6|14809.6|14808.1|14810.5|14809.1|14807.6|14806.6|149
1707350400000|2024-02-08 00:00:00|14809.4|14808.4|14801.9|14800.9|14810.4|14809.1|14801.9|14800.9|352
1707350700000|2024-02-08 00:05:00|14802.1|14800.5|14809.4|14807.8|14809.9|14808.6|14801.8|14800.5|341
1707351000000|2024-02-08 00:10:00|14809.5|14807.9|14805.5|14804.8|14810.1|14808.9|14805.2|14803.8|266
1707351300000|2024-02-08 00:15:00|14805.8|14805.1|14804.8|14803.8|14807.3|14806.3|14804.3|14803.1|253
1707351600000|2024-02-08 00:20:00|14804.7|14803.7|14804.1|14803.4|14804.9|14803.9|14802.8|14802.1|176
1707351900000|2024-02-08 00:25:00|14804.2|14803.5|14804.8|14804.1|14806.4|14805.7|14803.7|14803|174
1707352200000|2024-02-08 00:30:00|14804.7|14804|14796.5|14795.5|14804.8|14804.1|14795.5|14794.6|371
1707352500000|2024-02-08 00:35:00|14796.6|14795.6|14800.3|14799.3|14801|14799.4|14795.2|14794.2|321
1707352800000|2024-02-08 00:40:00|14800.4|14799.4|14801.2|14800.5|14802.1|14800.6|14797.4|14796.4|227
1707353100000|2024-02-08 00:45:00|14800.9|14800.2|14801.7|14801|14803.2|14802.2|14800.2|14799.5|236
1707353400000|2024-02-08 00:50:00|14801.5|14800.8|14802.7|14801.1|14805.7|14804.8|14800.2|14799.2|542
1707353700000|2024-02-08 00:55:00|14802.9|14801.4|14806.2|14805.2|14807.1|14806.2|14800.7|14799.9|437
1707354000000|2024-02-08 01:00:00|14806.3|14805.3|14807.7|14807|14810.3|14809.6|14805.7|14804.7|272
1707354300000|2024-02-08 01:05:00|14807.4|14806.7|14805.9|14805.2|14808.1|14806.8|14805.5|14804.8|162
1707354600000|2024-02-08 01:10:00|14805.8|14805.1|14801.7|14801|14805.8|14805.1|14801.5|14800.8|212
1707354900000|2024-02-08 01:15:00|14801.6|14800.9|14806.2|14805.5|14807.1|14806.4|14800.1|14799.4|225
1707355200000|2024-02-08 01:20:00|14806|14805.3|14801.4|14800.4|14808.1|14807.4|14801.3|14800|264
1707355500000|2024-02-08 01:25:00|14801.3|14800.3|14803.8|14802|14804.4|14802.6|14800.7|14799.5|175
1707355800000|2024-02-08 01:30:00|14803.7|14802.1|14827.1|14826.1|14829.5|14828.5|14793.7|14792.8|1045
1707356100000|2024-02-08 01:35:00|14826.9|14825.9|14823.4|14822.4|14827.5|14826.2|14819.8|14818.4|971
1707356400000|2024-02-08 01:40:00|14823.3|14822.3|14823.7|14822.7|14827.5|14826.1|14821.3|14820.3|436
1707356700000|2024-02-08 01:45:00|14823.8|14822.8|14819.2|14818.2|14824.7|14823.3|14815.7|14814.2|524
1707357000000|2024-02-08 01:50:00|14819.1|14818.1|14819.8|14819.1|14820.3|14819.3|14814.4|14812.5|471
1707357300000|2024-02-08 01:55:00|14819.6|14818.9|14829.8|14828.8|14837.3|14836.3|14818.4|14817.4|692
1707357600000|2024-02-08 02:00:00|14829.9|14828.9|14832.2|14831.2|14837.2|14835.4|14829.8|14828.3|771
1707357900000|2024-02-08 02:05:00|14831.8|14830.8|14830.1|14828.4|14833.3|14832.2|14827.9|14826.2|612
1707358200000|2024-02-08 02:10:00|14829.8|14828.5|14831.2|14830.2|14832.7|14831.1|14827.5|14825.7|582
1707358500000|2024-02-08 02:15:00|14831.5|14830|14835.2|14833.5|14837.5|14836.5|14831.1|14829.8|607
1707358800000|2024-02-08 02:20:00|14835.4|14833.8|14832.7|14832|14837.4|14836.6|14832.4|14831.2|533
1707359100000|2024-02-08 02:25:00|14832.5|14831.8|14837.4|14836.4|14841.1|14840.1|14832.5|14830.9|491
1707359400000|2024-02-08 02:30:00|14837.1|14836.1|14836.2|14835.5|14840.3|14839.1|14833.8|14832.8|269
1707359700000|2024-02-08 02:35:00|14836.1|14835.4|14833.7|14833|14838.7|14837.5|14833.7|14833|401
1707360000000|2024-02-08 02:40:00|14833.8|14833.1|14835.2|14834.2|14839.9|14839.1|14833.8|14833.1|372
1707360300000|2024-02-08 02:45:00|14835.1|14834.1|14832.8|14831.8|14835.2|14834.2|14832.2|14831.1|277
1707360600000|2024-02-08 02:50:00|14832.6|14831.1|14832.2|14831.2|14834.2|14833.2|14831.2|14830.2|196
1707360900000|2024-02-08 02:55:00|14832.5|14831.5|14836.5|14835|14837.2|14836.2|14829.8|14828.8|239
1707361200000|2024-02-08 03:00:00|14836.3|14834.7|14832.9|14832.2|14837|14835.7|14831.7|14830|286
1707361500000|2024-02-08 03:05:00|14833|14832.3|14833.8|14832.8|14835.2|14833.9|14832|14830.4|201
1707361800000|2024-02-08 03:10:00|14834|14833|14832.9|14831.9|14834.4|14833.3|14831.7|14830.7|148
1707362100000|2024-02-08 03:15:00|14833|14832|14829.8|14829.1|14836.2|14835.1|14829.8|14829.1|210
1707362400000|2024-02-08 03:20:00|14830.1|14829.4|14835.3|14833.7|14835.4|14834.2|14830.1|14829.4|256
1707362700000|2024-02-08 03:25:00|14835.2|14833.8|14832.6|14831.6|14836.5|14835.4|14832.6|14831.6|150
1707363000000|2024-02-08 03:30:00|14832.5|14831.5|14829.8|14828.2|14833.3|14831.6|14829.2|14828|229
1707363300000|2024-02-08 03:35:00|14829.5|14828.5|14832.8|14831.8|14833.3|14832.3|14828.4|14827.7|208
1707363600000|2024-02-08 03:40:00|14833.3|14832.3|14835.1|14833.6|14835.1|14834|14832.7|14831.7|227
1707363900000|2024-02-08 03:45:00|14835.2|14833.7|14834.2|14833.2|14836.2|14835|14833.5|14832.2|294
1707364200000|2024-02-08 03:50:00|14834.3|14833.3|14834|14833.3|14834.9|14833.9|14832.7|14831.7|147
1707364500000|2024-02-08 03:55:00|14833.9|14833.2|14835.7|14835|14836.4|14835.7|14833|14831.5|218
1707364800000|2024-02-08 04:00:00|14835.8|14835.1|14834.1|14833.4|14836.2|14835.5|14834|14833.3|164
1707365100000|2024-02-08 04:05:00|14833.9|14833.2|14834.2|14833.2|14835.4|14834.7|14833.3|14832.6|122
1707365400000|2024-02-08 04:10:00|14833.8|14832.8|14835|14834|14835.9|14835.1|14833.8|14832.8|133
1707365700000|2024-02-08 04:15:00|14834.9|14833.9|14836.9|14836.2|14836.9|14836.2|14834.6|14833.8|143
1707366000000|2024-02-08 04:20:00|14837.7|14837|14837|14836.3|14839.2|14838.2|14834.7|14833.7|249
1707366300000|2024-02-08 04:25:00|14837.4|14836.7|14839.9|14839.2|14840.2|14839.2|14835.9|14835.2|187
1707366600000|2024-02-08 04:30:00|14840.1|14839.4|14844|14843|14846.5|14845.8|14840|14839.3|310
1707366900000|2024-02-08 04:35:00|14843.9|14842.9|14842.9|14842.2|14845.4|14844.7|14841.4|14840.3|218
1707367200000|2024-02-08 04:40:00|14843.1|14842.4|14845|14844|14845.4|14844.6|14842.7|14842|208
1707367500000|2024-02-08 04:45:00|14845.2|14844.2|14845.6|14844.9|14846.8|14846.1|14844.6|14843.4|136
1707367800000|2024-02-08 04:50:00|14845.8|14845.1|14846.5|14845.8|14847.4|14846.7|14844.4|14843.7|135
1707368100000|2024-02-08 04:55:00|14846.6|14845.9|14849.4|14847.8|14850.2|14849.2|14846.6|14845.9|215
1707368400000|2024-02-08 05:00:00|14849.3|14848.3|14850.4|14849.4|14854.2|14852.7|14847.3|14845.3|256
1707368700000|2024-02-08 05:05:00|14850.2|14849.2|14854.7|14854|14854.9|14854.2|14850.2|14849.2|307
1707369000000|2024-02-08 05:10:00|14854.8|14854.1|14855.1|14854.1|14857|14856.1|14853.5|14852.8|233
1707369300000|2024-02-08 05:15:00|14855.2|14854.2|14858.3|14856.5|14860|14858.7|14853.1|14852.4|328
1707369600000|2024-02-08 05:20:00|14858.5|14856.6|14856.1|14855.1|14858.6|14856.7|14855|14853.4|331
1707369900000|2024-02-08 05:25:00|14855.9|14854.9|14853.7|14852.2|14856|14854.9|14852.6|14851|352
1707370200000|2024-02-08 05:30:00|14853.5|14852.5|14859.4|14858.7|14860.2|14859.5|14853.4|14852.5|249
1707370500000|2024-02-08 05:35:00|14859.5|14858.8|14858.3|14857.6|14859.5|14858.8|14856.1|14855.4|158
1707370800000|2024-02-08 05:40:00|14858.2|14857.5|14856.1|14855.4|14858.6|14857.9|14854.3|14853.6|178
1707371100000|2024-02-08 05:45:00|14856.2|14855.5|14863|14862.3|14867.4|14866|14856|14855.3|320
1707371400000|2024-02-08 05:50:00|14863.1|14862.4|14863.5|14862.8|14866.2|14865.5|14862.8|14862.1|290
1707371700000|2024-02-08 05:55:00|14863.6|14862.9|14858.9|14858.2|14864.2|14863.5|14857|14856.3|254
1707372000000|2024-02-08 06:00:00|14858.7|14858|14863.6|14862.9|14866.7|14865.8|14858|14857.3|439
1707372300000|2024-02-08 06:05:00|14863.9|14863.2|14861.4|14860.4|14864.2|14863.5|14860|14859|276
1707372600000|2024-02-08 06:10:00|14861.7|14860.7|14865.6|14864.9|14866.7|14865.5|14861.2|14860.2|246
1707372900000|2024-02-08 06:15:00|14865.5|14864.8|14864.3|14863.6|14868.8|14867.3|14863.3|14862.2|214
1707373200000|2024-02-08 06:20:00|14864.7|14864|14867.6|14866.9|14869.1|14868.4|14864.5|14863.8|149
1707373500000|2024-02-08 06:25:00|14867.7|14867|14868.8|14868.1|14870.3|14869.6|14866.3|14865.6|187
1707373800000|2024-02-08 06:30:00|14869|14868.3|14868.1|14867.4|14871.2|14870.5|14867.5|14866.8|214
1707374100000|2024-02-08 06:35:00|14868.3|14867.6|14865.4|14864.7|14868.5|14867.7|14864.6|14863.6|295
1707374400000|2024-02-08 06:40:00|14865.6|14864.9|14864.2|14863.5|14866.6|14865.6|14862|14861.3|197
1707374700000|2024-02-08 06:45:00|14864.1|14863.4|14872.6|14871.6|14873.2|14871.6|14864.1|14863.3|365
1707375000000|2024-02-08 06:50:00|14872.8|14871.8|14871|14870|14873.3|14872.3|14870|14869|229
1707375300000|2024-02-08 06:55:00|14871.2|14870.2|14873.5|14872|14874.2|14873.5|14871|14870|171
1707375600000|2024-02-08 07:00:00|14873.7|14872.1|14875|14874.3|14875|14874.3|14870.9|14869.9|563
1707375900000|2024-02-08 07:05:00|14874.9|14874.2|14874.4|14872.8|14876|14875|14871.9|14870.7|500
1707376200000|2024-02-08 07:10:00|14874.3|14872.7|14870.4|14869.7|14876.9|14875.9|14870.3|14869.3|398
1707376500000|2024-02-08 07:15:00|14870.3|14869.6|14871.7|14871|14873.7|14873|14869.5|14867.8|342
1707376800000|2024-02-08 07:20:00|14871.9|14871.2|14876.1|14875.4|14876.7|14876|14868.6|14867.9|368
1707377100000|2024-02-08 07:25:00|14876|14875.3|14876.8|14875.2|14877.9|14877.2|14874.7|14873.7|419
1707377400000|2024-02-08 07:30:00|14876.7|14875.1|14876.9|14876.2|14877.7|14877|14874.2|14872.9|405
1707377700000|2024-02-08 07:35:00|14876.7|14876|14875.1|14874.4|14877.2|14876.5|14870.9|14870.2|324
1707378000000|2024-02-08 07:40:00|14875.2|14874.5|14876.8|14875.8|14881.4|14879.8|14875.2|14874.5|558
1707378300000|2024-02-08 07:45:00|14876.7|14875.7|14880.4|14879.4|14881.4|14880.7|14876.6|14875.6|464
1707378600000|2024-02-08 07:50:00|14880.3|14879.3|14873.9|14873.2|14881.2|14880.2|14873.9|14873.2|395
1707378900000|2024-02-08 07:55:00|14874.1|14873.4|14874|14873|14874.4|14873.7|14871.2|14870.5|384
1707379200000|2024-02-08 08:00:00|14873.9|14872.9|14873.7|14873|14877.2|14876.5|14869.2|14868.5|599
1707379500000|2024-02-08 08:05:00|14873.5|14872.8|14876.4|14875.7|14876.7|14876|14872.8|14872.1|439
1707379800000|2024-02-08 08:10:00|14876.9|14876.2|14879.7|14879|14881.9|14881.2|14876.9|14876.2|401
1707380100000|2024-02-08 08:15:00|14879.5|14878.8|14882|14881.3|14883.9|14882.9|14878.7|14878|447
1707380400000|2024-02-08 08:20:00|14882.1|14881.4|14880.6|14879.9|14882.5|14881.8|14875.5|14874.8|528
1707380700000|2024-02-08 08:25:00|14880.7|14880|14884.2|14883.5|14884.3|14883.6|14879.7|14879|347
1707381000000|2024-02-08 08:30:00|14884|14883.3|14881|14880|14885.7|14884.7|14880.8|14879.6|434
1707381300000|2024-02-08 08:35:00|14881.1|14880.1|14881.4|14879.8|14884.9|14884.2|14880.9|14879.8|341
1707381600000|2024-02-08 08:40:00|14881.3|14879.7|14883.4|14882.7|14884.3|14883.6|14880.9|14879.6|287
1707381900000|2024-02-08 08:45:00|14882.9|14882.2|14881|14880.3|14885|14884.2|14880.8|14880.1|378
1707382200000|2024-02-08 08:50:00|14880.9|14880.2|14879|14878|14884.1|14883.4|14878.2|14877.2|361
1707382500000|2024-02-08 08:55:00|14879.3|14878.6|14876.2|14875.5|14879.3|14878.6|14874.8|14874.1|383
1707382800000|2024-02-08 09:00:00|14876|14875.3|14869.1|14868.4|14878.7|14877.7|14866.9|14866.2|435
1707383100000|2024-02-08 09:05:00|14869.2|14868.5|14868.4|14867.7|14869.2|14868.5|14865.5|14864.8|317
1707383400000|2024-02-08 09:10:00|14868.3|14867.6|14868.9|14868.2|14870.2|14869.2|14867.4|14866.4|340
1707383700000|2024-02-08 09:15:00|14868.8|14868.1|14868.1|14867.4|14869.9|14869.2|14865.5|14864.1|307
1707384000000|2024-02-08 09:20:00|14868|14867.3|14872.2|14871.2|14874.6|14873.9|14867.7|14867|296
1707384300000|2024-02-08 09:25:00|14872.4|14871.4|14873.2|14872.5|14875.3|14874.6|14872.3|14871.3|354
1707384600000|2024-02-08 09:30:00|14873.3|14872.6|14871.9|14871.2|14875.1|14874.2|14869.8|14869.1|336
1707384900000|2024-02-08 09:35:00|14872|14871.3|14875.3|14874.6|14875.8|14875.1|14871.1|14870.4|278
1707385200000|2024-02-08 09:40:00|14875.4|14874.7|14872.6|14871.9|14877|14876.3|14870.1|14869.1|262
1707385500000|2024-02-08 09:45:00|14872.7|14872|14875.8|14874.8|14876.3|14875.3|14871.2|14870.5|352
1707385800000|2024-02-08 09:50:00|14875.5|14874.5|14877.5|14876.8|14877.8|14877.1|14875.2|14874.2|278
1707386100000|2024-02-08 09:55:00|14877.4|14876.7|14876.1|14875.4|14877.4|14876.7|14873|14872.3|280
1707386400000|2024-02-08 10:00:00|14876|14875.3|14878.2|14877.5|14878.4|14877.6|14874.5|14873.5|266
1707386700000|2024-02-08 10:05:00|14878.1|14877.4|14879.9|14879.2|14880.5|14879.8|14877.4|14876.7|198
1707387000000|2024-02-08 10:10:00|14880.1|14879.4|14879.3|14877.6|14882.8|14882.1|14879.1|14877.6|243
1707387300000|2024-02-08 10:15:00|14878.9|14877.9|14876.5|14875.8|14879.7|14878.6|14876.3|14875.2|279
1707387600000|2024-02-08 10:20:00|14876.7|14876|14880.2|14879.2|14880.4|14879.3|14875.8|14875.1|352
1707387900000|2024-02-08 10:25:00|14880.1|14879.1|14879.8|14879.1|14882.8|14881.5|14878.1|14877.4|339
1707388200000|2024-02-08 10:30:00|14879.6|14878.9|14899.2|14898.2|14900.1|14898.9|14879.2|14878.5|927
1707388500000|2024-02-08 10:35:00|14899.1|14898.1|14891.9|14890.9|14900.7|14900|14885.2|14882.9|942
1707388800000|2024-02-08 10:40:00|14891.8|14890.8|14897.9|14896.9|14898.3|14897.2|14891.2|14890.2|475
1707389100000|2024-02-08 10:45:00|14898.2|14896.6|14903.4|14902.4|14908.6|14907.3|14898|14896.6|722
1707389400000|2024-02-08 10:50:00|14903.5|14902.5|14909.3|14908.3|14910.3|14909.2|14902.9|14901.6|498
1707389700000|2024-02-08 10:55:00|14909.5|14908.5|14911.1|14909.6|14915|14914.3|14909.1|14908.1|586
1707390000000|2024-02-08 11:00:00|14910.8|14909.8|14914|14913|14915.5|14914.6|14910.7|14909.4|367
1707390300000|2024-02-08 11:05:00|14914.1|14913.1|14919.4|14918.7|14919.9|14919|14914.1|14913.1|368
1707390600000|2024-02-08 11:10:00|14919.6|14918.9|14915.8|14914.8|14920|14919|14915.7|14914.7|304
1707390900000|2024-02-08 11:15:00|14915.7|14914.7|14916.3|14915.6|14918|14916.4|14915.7|14914.3|289
1707391200000|2024-02-08 11:20:00|14916.4|14915.7|14923.2|14922.5|14923.7|14923|14915.8|14915.1|323
1707391500000|2024-02-08 11:25:00|14923.3|14922.6|14920.1|14919.1|14926|14924.9|14916.8|14915.8|359
1707391800000|2024-02-08 11:30:00|14920.2|14919.2|14916.4|14915.4|14924.6|14923.5|14916.4|14915.4|335
1707392100000|2024-02-08 11:35:00|14916.3|14915.6|14911.9|14910.9|14918|14916.6|14911.8|14910.8|238
1707392400000|2024-02-08 11:40:00|14911.8|14910.8|14906|14905.3|14914.3|14913.3|14900.2|14899.4|637
1707392700000|2024-02-08 11:45:00|14905.9|14905.2|14910.6|14909.9|14912.4|14911.4|14905.9|14905.2|472
1707393000000|2024-02-08 11:50:00|14910.5|14909.8|14915.6|14914.9|14916.9|14916.2|14908.3|14907.6|397
1707393300000|2024-02-08 11:55:00|14915.7|14915|14916.6|14915.9|14920.8|14920.1|14915.4|14914.7|276
1707393600000|2024-02-08 12:00:00|14916.9|14916.2|14920.1|14918.6|14920.4|14919.4|14916|14914.9|383
1707393900000|2024-02-08 12:05:00|14920.2|14918.1|14919.9|14919.2|14924.4|14923.7|14919.1|14917.9|427
1707394200000|2024-02-08 12:10:00|14920|14919.3|14913.7|14912|14920.6|14919.9|14913.3|14911.5|566
1707394500000|2024-02-08 12:15:00|14914.2|14912.5|14916.4|14915.4|14918.5|14917.7|14912.7|14911.3|318
1707394800000|2024-02-08 12:20:00|14916.6|14915.6|14918.8|14918.1|14919|14918.3|14912.2|14911|360
1707395100000|2024-02-08 12:25:00|14919|14918.3|14924.7|14923.7|14926.3|14925.3|14919|14918.3|511
1707395400000|2024-02-08 12:30:00|14924.8|14923.8|14932.5|14931.8|14933.6|14932.9|14924.1|14923|439
1707395700000|2024-02-08 12:35:00|14932.2|14931.5|14933.9|14933.2|14938.6|14937.5|14930.2|14929|521
1707396000000|2024-02-08 12:40:00|14934|14933.3|14930|14929|14936|14935|14925.1|14924.1|559
1707396300000|2024-02-08 12:45:00|14929.7|14928.7|14931.3|14930.6|14932.7|14931.7|14928.5|14927.5|378
1707396600000|2024-02-08 12:50:00|14931.2|14930.5|14927.5|14926.8|14933.6|14932.9|14927.1|14926.4|500
1707396900000|2024-02-08 12:55:00|14927.8|14927.1|14925.8|14925.1|14929.4|14928.7|14923.9|14923.2|416
1707397200000|2024-02-08 13:00:00|14926|14925.3|14926.5|14925.5|14931.5|14930.4|14924.3|14923.3|561
1707397500000|2024-02-08 13:05:00|14926.6|14925.6|14923.4|14922.4|14927.6|14926.6|14922.3|14921.3|420
1707397800000|2024-02-08 13:10:00|14923.3|14922.3|14917.3|14916.6|14925.7|14924.7|14916.5|14915.8|356
1707398100000|2024-02-08 13:15:00|14917.4|14916.7|14921.2|14920.2|14921.4|14920.7|14911.8|14910.8|462
1707398400000|2024-02-08 13:20:00|14921.5|14920.5|14911.5|14910.5|14923.7|14922.7|14909.3|14908|670
1707398700000|2024-02-08 13:25:00|14911.6|14910.6|14914.9|14908.9|14915.1|14914.4|14910.8|14908.3|501
1707399000000|2024-02-08 13:30:00|14915|14909|14932.1|14931.1|14936.8|14935.5|14913.9|14908.2|1701
1707399300000|2024-02-08 13:35:00|14932|14931|14942.5|14941.5|14947|14946|14931.4|14930.4|1324
1707399600000|2024-02-08 13:40:00|14942.7|14941.2|14941.6|14939.8|14947.1|14945.9|14936.3|14935.3|1106
1707399900000|2024-02-08 13:45:00|14941.9|14940.2|14943.1|14942.4|14946.7|14945.6|14938.9|14937.2|895
1707400200000|2024-02-08 13:50:00|14942.8|14942.1|14940.1|14938.6|14944.4|14943.7|14937.3|14936.1|833
1707400500000|2024-02-08 13:55:00|14940.5|14938.9|14939.5|14938.5|14941.7|14940.7|14934.8|14933.5|836
1707400800000|2024-02-08 14:00:00|14940.3|14938.8|14937|14936|14942.2|14941.2|14933.8|14933.1|560
1707401100000|2024-02-08 14:05:00|14937.1|14936.1|14933.3|14932.3|14937.7|14937|14931.4|14930.3|607
1707401400000|2024-02-08 14:10:00|14932.5|14931.8|14928.4|14927.7|14934.2|14933.2|14926.3|14925.3|538
1707401700000|2024-02-08 14:15:00|14928.5|14927.8|14932.8|14931.8|14933.9|14933.2|14927.1|14926.1|486
1707402000000|2024-02-08 14:20:00|14933.1|14932.1|14938.6|14937.6|14940|14939|14933.1|14932.1|506
1707402300000|2024-02-08 14:25:00|14938.9|14937.4|14931.9|14931.2|14939.2|14937.8|14930.5|14928.9|559
1707402600000|2024-02-08 14:30:00|14931.6|14930.9|14932.4|14931.4|14933.8|14932.7|14925.2|14924.3|875
1707402900000|2024-02-08 14:35:00|14932.6|14931.6|14935.8|14934.8|14936.1|14935.4|14926.4|14925.4|742
1707403200000|2024-02-08 14:40:00|14935.9|14934.9|14936.5|14935.5|14942.2|14941.5|14935.4|14934.4|809
1707403500000|2024-02-08 14:45:00|14936.7|14935.2|14931.3|14930.6|14936.7|14935.9|14930.2|14929.5|573
1707403800000|2024-02-08 14:50:00|14931.4|14930.7|14925.6|14924.6|14931.7|14931|14925.3|14924.3|410
1707404100000|2024-02-08 14:55:00|14925.5|14924.5|14926.7|14926|14928|14927|14919.8|14918.8|547
1707404400000|2024-02-08 15:00:00|14926.6|14925.9|14925.6|14924.9|14931.3|14930.3|14923.3|14922.6|681
1707404700000|2024-02-08 15:05:00|14925.4|14924.7|14931.1|14930.4|14931.1|14930.4|14925.1|14924.3|647
1707405000000|2024-02-08 15:10:00|14931|14930.3|14936.6|14935.6|14939.2|14938.3|14931|14930.3|525
1707405300000|2024-02-08 15:15:00|14936.5|14935.5|14937.1|14936.1|14939.4|14938.7|14935.6|14934.1|405
1707405600000|2024-02-08 15:20:00|14937.3|14936.3|14939.8|14939.1|14942.4|14941.4|14936.5|14935.5|357
1707405900000|2024-02-08 15:25:00|14940.1|14939.4|14938.1|14937.4|14940.3|14939.6|14934.2|14933.5|410
1707406200000|2024-02-08 15:30:00|14938.2|14937.5|14933.7|14932.7|14939.6|14938.6|14929.4|14928.5|753
1707406500000|2024-02-08 15:35:00|14933.6|14932.6|14945.2|14944.2|14946.4|14945.2|14931.4|14930.6|659
1707406800000|2024-02-08 15:40:00|14945.7|14944.7|14944.5|14943.8|14948.3|14947.3|14941.4|14940.4|652
1707407100000|2024-02-08 15:45:00|14944.6|14943.9|14948.1|14947.4|14948.3|14947.6|14943.6|14942.6|662
1707407400000|2024-02-08 15:50:00|14948|14947.3|14940.6|14939.6|14948.2|14947.5|14938.4|14937.4|761
1707407700000|2024-02-08 15:55:00|14940.7|14939.7|14943.7|14943|14944.3|14943.4|14935.2|14934.3|576
1707408000000|2024-02-08 16:00:00|14943.6|14942.9|14941.3|14940.6|14945.1|14944.4|14938.8|14937.9|515
1707408300000|2024-02-08 16:05:00|14941.4|14940.7|14940.5|14939.8|14943|14942.2|14937.4|14936.5|348
1707408600000|2024-02-08 16:10:00|14940.4|14939.7|14938.9|14938.2|14941.6|14940.9|14938.1|14937.4|360
1707408900000|2024-02-08 16:15:00|14939|14938.3|14943|14942|14943.1|14942.1|14937.1|14936.4|416
1707409200000|2024-02-08 16:20:00|14942.9|14941.9|14942.1|14941.4|14946.3|14945.3|14941.9|14941.2|320
1707409500000|2024-02-08 16:25:00|14942.2|14941.5|14938|14937.3|14942.2|14941.5|14936.8|14935.8|344
1707409800000|2024-02-08 16:30:00|14937.7|14937|14938.8|14937.8|14940.5|14939.5|14934.1|14933.3|381
1707410100000|2024-02-08 16:35:00|14938.4|14937.4|14936.7|14935.7|14940.1|14939.4|14933.8|14933.1|279
1707410400000|2024-02-08 16:40:00|14936.9|14935.9|14937.3|14936.6|14938.8|14937.8|14936.3|14935.4|283
1707410700000|2024-02-08 16:45:00|14937.4|14936.7|14939.2|14938.5|14939.4|14938.7|14935.2|14934.5|266
1707411000000|2024-02-08 16:50:00|14939.3|14938.6|14929.6|14928.9|14940.3|14939.6|14928.5|14927.8|408
1707411300000|2024-02-08 16:55:00|14929.7|14929|14925|14924.3|14930.2|14929.5|14924.7|14924|328
1707411600000|2024-02-08 17:00:00|14925.1|14924.4|14927.6|14926.9|14930|14929|14924.6|14923.9|338
1707411900000|2024-02-08 17:05:00|14927.7|14927|14933.2|14932.5|14933.8|14933.1|14926.3|14925.6|309
1707412200000|2024-02-08 17:10:00|14933.3|14932.6|14928.9|14928.2|14934.6|14933.6|14928.7|14927.5|410
1707412500000|2024-02-08 17:15:00|14928.8|14928.1|14925.5|14924.8|14929.1|14928.4|14925.1|14924.1|203
1707412800000|2024-02-08 17:20:00|14925.4|14924.7|14930.7|14929.7|14931|14929.8|14925.2|14924.5|240
1707413100000|2024-02-08 17:25:00|14930.8|14929.8|14930.4|14929.4|14931.8|14930.7|14929.8|14929.1|193
1707413400000|2024-02-08 17:30:00|14930.3|14929.3|14933.2|14932.5|14933.8|14932.8|14930.1|14929.1|191
1707413700000|2024-02-08 17:35:00|14933.3|14932.6|14931.3|14930.3|14934.9|14934.2|14929.7|14928.7|238
1707414000000|2024-02-08 17:40:00|14931.2|14930.2|14930.9|14930.2|14932.3|14931.3|14929.5|14928.8|250
1707414300000|2024-02-08 17:45:00|14931|14930.3|14934|14933.3|14936.9|14936.2|14930.4|14929.7|321
1707414600000|2024-02-08 17:50:00|14933.5|14932.8|14935.8|14934.8|14937.1|14935.8|14933.1|14931.8|451
1707414900000|2024-02-08 17:55:00|14935.9|14935.2|14937.8|14936.8|14938.1|14937.1|14935.5|14934.5|218
1707415200000|2024-02-08 18:00:00|14937.7|14937|14923.1|14922.4|14938.1|14937.4|14912.9|14912|992
1707415500000|2024-02-08 18:05:00|14922.8|14922.1|14928.7|14928|14930|14929.3|14920.8|14920.1|769
1707415800000|2024-02-08 18:10:00|14929|14928.3|14924|14923.3|14930.4|14929.7|14923.8|14923.1|370
1707416100000|2024-02-08 18:15:00|14923.9|14923.2|14927.5|14926.8|14927.6|14926.9|14922.1|14921.4|524
1707416400000|2024-02-08 18:20:00|14928.1|14927.4|14927.6|14926.9|14930.3|14929.6|14925.5|14924.8|391
1707416700000|2024-02-08 18:25:00|14927.5|14926.8|14931|14930.3|14931|14930.3|14925.6|14924.9|322
1707417000000|2024-02-08 18:30:00|14931.1|14930.4|14932.3|14931.3|14933.5|14932.8|14929.7|14929|301
1707417300000|2024-02-08 18:35:00|14932.1|14931.1|14933.1|14932.1|14933.6|14932.6|14931.4|14930.4|202
1707417600000|2024-02-08 18:40:00|14932.7|14931.7|14932.3|14931.3|14933|14932.3|14930|14929|178
1707417900000|2024-02-08 18:45:00|14932.5|14931.5|14932.5|14931|14936.5|14935.5|14931.8|14930.9|174
1707418200000|2024-02-08 18:50:00|14932.9|14931.2|14934.5|14933.5|14935.7|14934.7|14932.8|14931.2|292
1707418500000|2024-02-08 18:55:00|14934.4|14933.4|14934.8|14933.3|14935.9|14934.9|14934.2|14933.2|154
1707418800000|2024-02-08 19:00:00|14934.5|14933.5|14934.3|14933.3|14936|14935|14932.5|14931.5|390
1707419100000|2024-02-08 19:05:00|14934.2|14933.2|14933.6|14932.6|14934.7|14933.7|14930.2|14929.2|202
1707419400000|2024-02-08 19:10:00|14933.4|14932.4|14933.5|14932.5|14934.2|14933.2|14931.2|14930.2|287
1707419700000|2024-02-08 19:15:00|14933.4|14932.4|14933.7|14932.7|14934.7|14933.6|14930.9|14929.8|448
1707420000000|2024-02-08 19:20:00|14933.8|14932.8|14937.1|14936.4|14937.5|14936.5|14933.3|14932.1|274
1707420300000|2024-02-08 19:25:00|14937|14936.3|14936.7|14936|14938|14937.3|14934.9|14934.2|208
1707420600000|2024-02-08 19:30:00|14937|14936.3|14936.8|14935.8|14938.9|14937.9|14935.2|14934.1|395
1707420900000|2024-02-08 19:35:00|14936.7|14935.7|14939|14938.3|14939.1|14938.3|14935.6|14934.6|285
1707421200000|2024-02-08 19:40:00|14939.1|14938.4|14938|14937.3|14941.1|14940.4|14937.9|14937.2|265
1707421500000|2024-02-08 19:45:00|14937.9|14937.2|14941.3|14940.6|14941.4|14940.7|14937|14936.3|191
1707421800000|2024-02-08 19:50:00|14941.2|14940.5|14936|14935.3|14941.4|14940.7|14935.8|14935.1|165
1707422100000|2024-02-08 19:55:00|14936.1|14935.4|14939.3|14938.6|14939.8|14939.1|14936|14935.3|286
1707422400000|2024-02-08 20:00:00|14939.1|14938.4|14938.7|14937.7|14939.3|14938.6|14935.6|14934.7|231
1707422700000|2024-02-08 20:05:00|14938.8|14937.8|14937.9|14937.2|14940.1|14939.1|14937|14936|304
1707423000000|2024-02-08 20:10:00|14937.8|14937.1|14936.1|14935.1|14938.3|14937.6|14935.5|14934.8|188
1707423300000|2024-02-08 20:15:00|14936|14935|14936.8|14935.8|14936.9|14935.9|14935.2|14934.2|205
1707423600000|2024-02-08 20:20:00|14937|14936|14937.1|14935.6|14939.5|14938.5|14936|14935|198
1707423900000|2024-02-08 20:25:00|14936.8|14935.8|14935.8|14934.8|14937.2|14936|14934.1|14933.1|345
1707424200000|2024-02-08 20:30:00|14935.7|14934.7|14935.9|14934.9|14936.1|14935.1|14933.5|14932.5|201
1707424500000|2024-02-08 20:35:00|14935.8|14934.8|14935.5|14934.8|14936.8|14935.8|14934.6|14933.7|260
1707424800000|2024-02-08 20:40:00|14935.4|14934.7|14934.4|14933.4|14935.4|14934.7|14933.2|14932.2|118
1707425100000|2024-02-08 20:45:00|14934.5|14933.5|14933.7|14933|14935.3|14934.6|14933.5|14932.1|255
1707425400000|2024-02-08 20:50:00|14933.9|14932.9|14934.1|14933.1|14936.1|14935.4|14933.1|14932.1|237
1707425700000|2024-02-08 20:55:00|14934.2|14933.2|14930.9|14929.9|14934.4|14933.6|14930.8|14929.9|198
1707426000000|2024-02-08 21:00:00|14930.8|14929.8|14930.1|14929.1|14931.2|14930.2|14927.5|14926.6|212
1707426300000|2024-02-08 21:05:00|14930.2|14929.2|14933.3|14932.3|14934.1|14932.7|14930|14928.7|156
1707426600000|2024-02-08 21:10:00|14933.2|14932.2|14932.2|14931.2|14934|14933.1|14932|14931|181
1707426900000|2024-02-08 21:15:00|14932.1|14931.1|14931.6|14930.9|14932.3|14931.4|14931.2|14930.2|92
1707427200000|2024-02-08 21:20:00|14931.5|14930.8|14931.2|14929.5|14931.8|14930.8|14930.6|14929|86
1707427500000|2024-02-08 21:25:00|14931.3|14929.4|14931.5|14930.5|14933|14931.3|14930.8|14929.4|95
1707427800000|2024-02-08 21:30:00|14931.4|14930.7|14933.6|14932.6|14934.1|14932.7|14930.1|14929.1|77
1707428100000|2024-02-08 21:35:00|14933.7|14932.7|14933.6|14932.6|14935.3|14933.7|14933.3|14932|93
1707428400000|2024-02-08 21:40:00|14933.7|14932.7|14934|14933|14934.4|14933|14933.5|14932.3|66
1707428700000|2024-02-08 21:45:00|14934.2|14932.7|14934.5|14932.4|14935.1|14933.8|14933.8|14932.3|100
1707429000000|2024-02-08 21:50:00|14934.4|14932.3|14934.1|14932.5|14935|14933.2|14933.7|14932.2|104
1707429300000|2024-02-08 21:55:00|14934.6|14932|14934.2|14929|14935.3|14932.1|14933.3|14928.3|157
1707429600000|2024-02-08 22:00:00|14936.2|14929.2|14933.8|14926.8|14936.7|14929.7|14933.8|14926.8|18
1707429900000|2024-02-08 22:05:00|14933.9|14926.9|14932.9|14925.9|14933.9|14926.9|14932.4|14925.4|17
1707430200000|2024-02-08 22:10:00|14932.8|14925.8|14931.9|14924.9|14934|14927|14931.1|14924.1|29
1707430500000|2024-02-08 22:15:00|14931.2|14924.2|14930|14923|14931.9|14924.9|14930|14923|45
1707430800000|2024-02-08 22:20:00|14929.7|14922.7|14929.8|14922.8|14929.9|14922.9|14929.7|14922.7|4
1707431100000|2024-02-08 22:25:00|14930|14923|14934.2|14927.2|14934.3|14927.3|14929.8|14922.8|29
1707431400000|2024-02-08 22:30:00|14934.4|14927.4|14935.3|14928.3|14935.7|14928.7|14934.2|14927.2|13
1707431700000|2024-02-08 22:35:00|14934.8|14928.7|14931.2|14924.2|14934.9|14928.7|14931.1|14924.1|56
1707432000000|2024-02-08 22:40:00|14931.1|14924.1|14932.6|14925.6|14933.5|14926.5|14930.9|14923.9|79
1707432300000|2024-02-08 22:45:00|14932.9|14925.9|14934.7|14927.7|14934.8|14927.8|14930.9|14923.9|187
1707432600000|2024-02-08 22:50:00|14934.6|14927.6|14932.2|14925.2|14934.8|14927.8|14932.2|14925.2|103
1707432900000|2024-02-08 22:55:00|14932.1|14925.1|14930.9|14924.9|14932.8|14925.8|14930.9|14924.1|181
1707433200000|2024-02-08 23:00:00|14931|14925|14930.4|14925.9|14932.3|14926.7|14928.3|14923.1|194
1707433500000|2024-02-08 23:05:00|14929.9|14926.4|14928.7|14926.4|14929.9|14926.7|14927.7|14925.2|77
1707433800000|2024-02-08 23:10:00|14928.9|14926.3|14927.6|14925.5|14930.8|14928.2|14927.3|14924.8|160
1707434100000|2024-02-08 23:15:00|14927.5|14925.4|14927.4|14926.7|14929.1|14927.1|14926.7|14925.2|141
1707434400000|2024-02-08 23:20:00|14927|14926.3|14927.8|14927.1|14929.5|14928.8|14926.9|14926.2|62
1707434700000|2024-02-08 23:25:00|14927.6|14926.9|14928.3|14926.4|14930.4|14929.7|14927.4|14926.3|78
1707435000000|2024-02-08 23:30:00|14928.5|14926.5|14930|14928.2|14930.5|14929.2|14928.1|14926.3|253
1707435300000|2024-02-08 23:35:00|14930.1|14928.3|14928.8|14927.2|14930.3|14928.6|14928.6|14927|164
1707435600000|2024-02-08 23:40:00|14928.5|14927.5|14928.6|14927|14930.1|14928.4|14928.1|14926.6|136
1707435900000|2024-02-08 23:45:00|14928.5|14926.9|14929.3|14928.3|14932.2|14930.5|14927.9|14926.3|253
1707436200000|2024-02-08 23:50:00|14929.4|14928.4|14927.3|14926.3|14929.4|14928.4|14926|14925|161
1707436500000|2024-02-08 23:55:00|14927.4|14926.4|14927|14926|14928|14927|14926|14925|120
1707436800000|2024-02-09 00:00:00|14927.1|14926.1|14933.6|14931.8|14934.7|14933|14924.1|14922.6|423
1707437100000|2024-02-09 00:05:00|14933.7|14931.9|14933.3|14931.5|14935.5|14933.7|14932.2|14931.1|328
1707437400000|2024-02-09 00:10:00|14933.2|14931.4|14932.9|14931.9|14935.1|14933.5|14932.4|14930.7|191
1707437700000|2024-02-09 00:15:00|14932.8|14931.8|14934.1|14932.3|14935.8|14934.7|14930.8|14929.8|260
1707438000000|2024-02-09 00:20:00|14933.7|14931.9|14933.2|14932.2|14937.1|14936|14933|14931.8|244
1707438300000|2024-02-09 00:25:00|14932.9|14931.9|14932.3|14931.6|14933.9|14933.2|14931|14929.9|218
1707438600000|2024-02-09 00:30:00|14932.2|14931.5|14933.3|14932.6|14934.6|14933.6|14930.8|14930.1|185
1707438900000|2024-02-09 00:35:00|14933.2|14932.5|14933.9|14933.2|14934|14933.3|14928.6|14927.6|235
1707439200000|2024-02-09 00:40:00|14933.7|14933|14933.9|14932.9|14936.2|14935.4|14932.4|14931.7|242
1707439500000|2024-02-09 00:45:00|14933.6|14932.6|14933.8|14933.1|14934.3|14933.3|14929.3|14928.6|276
1707439800000|2024-02-09 00:50:00|14933.7|14933|14940.6|14939|14942.3|14940.7|14933.2|14932.5|714
1707440100000|2024-02-09 00:55:00|14940.5|14938.9|14938.9|14938.2|14940.7|14939|14935.1|14933.6|447
1707440400000|2024-02-09 01:00:00|14939.2|14938.1|14935.8|14934.2|14939.2|14938.3|14931.4|14930.4|420
1707440700000|2024-02-09 01:05:00|14935.7|14934.1|14930.3|14929.6|14937.2|14936|14929.8|14929.1|366
1707441000000|2024-02-09 01:10:00|14930.4|14929.7|14931.4|14929.8|14932.2|14931.2|14929.9|14928.9|345
1707441300000|2024-02-09 01:15:00|14931.3|14929.1|14927.5|14926.8|14933|14931.6|14927.5|14926.5|345
1707441600000|2024-02-09 01:20:00|14927.6|14926.9|14925.6|14924.6|14929.8|14928.7|14925.1|14923.7|320
1707441900000|2024-02-09 01:25:00|14925.7|14924.7|14931.3|14930.6|14931.7|14930.8|14925.7|14924.4|292
1707442200000|2024-02-09 01:30:00|14931.1|14930.4|14929.7|14928.7|14931.9|14931.2|14928.3|14927.1|337
1707442500000|2024-02-09 01:35:00|14929.6|14928.6|14931.3|14930.6|14932|14931.3|14925.9|14924.8|261
1707442800000|2024-02-09 01:40:00|14931.4|14930.7|14927.7|14926.7|14932|14931.3|14926.2|14925.1|303
1707443100000|2024-02-09 01:45:00|14927.3|14926.2|14928.8|14927.3|14929.6|14928.1|14926.8|14925.5|268
1707443400000|2024-02-09 01:50:00|14928.9|14927.1|14927.7|14927|14931.4|14930.1|14927.2|14926.5|249
1707443700000|2024-02-09 01:55:00|14927.4|14926.7|14928.8|14928.1|14930.4|14929.7|14927.4|14926.7|155
1707444000000|2024-02-09 02:00:00|14928.9|14928.2|14929.1|14928.1|14929.6|14928.9|14927.6|14926.9|168
1707444300000|2024-02-09 02:05:00|14929.2|14928.2|14932.5|14931.8|14933.9|14933.1|14928.4|14927.7|230
1707444600000|2024-02-09 02:10:00|14932.7|14932|14930.4|14929.7|14933.7|14933|14929.7|14928.5|221
1707444900000|2024-02-09 02:15:00|14930.3|14929.6|14928.4|14927.4|14930.3|14929.6|14925.3|14924.3|209
1707445200000|2024-02-09 02:20:00|14928.5|14927.5|14929.3|14928.6|14930.1|14929.4|14928.1|14927.1|134
1707445500000|2024-02-09 02:25:00|14929.8|14928.2|14929.6|14928.6|14930.1|14929.1|14927.1|14926.4|161
1707445800000|2024-02-09 02:30:00|14929.8|14928.8|14931.4|14930.4|14931.9|14931.2|14929.2|14928.2|117
1707446100000|2024-02-09 02:35:00|14931.6|14930.6|14930.4|14928.9|14932.1|14931|14928.7|14927.7|212
1707446400000|2024-02-09 02:40:00|14930.7|14929.4|14930.1|14928.6|14932.8|14931.8|14928.9|14927.3|205
1707446700000|2024-02-09 02:45:00|14929.9|14928.9|14930.2|14929.2|14930.8|14929.6|14928.6|14927.2|227
1707447000000|2024-02-09 02:50:00|14930.4|14929.4|14929.1|14928.4|14930.7|14929.6|14928.6|14927.1|185
1707447300000|2024-02-09 02:55:00|14929.2|14928.5|14931.3|14929.7|14932.5|14931.8|14929.1|14928.4|139
1707447600000|2024-02-09 03:00:00|14930.9|14930.2|14933.9|14933.2|14934.1|14933.4|14930.4|14929.7|152
1707447900000|2024-02-09 03:05:00|14933.8|14933.1|14937.4|14936.7|14939|14938.3|14933.3|14932.6|146
1707448200000|2024-02-09 03:10:00|14937.5|14936.8|14937.4|14936.7|14940|14939.3|14937.4|14936.7|111
1707448500000|2024-02-09 03:15:00|14937.5|14936.8|14932.6|14931.9|14938.4|14937.7|14931.2|14930.5|229
1707448800000|2024-02-09 03:20:00|14932.7|14932|14933|14932.3|14933.1|14932.4|14930.6|14929.9|116
1707449100000|2024-02-09 03:25:00|14933.1|14932.4|14933.9|14933.2|14935.9|14935.2|14932.9|14932.2|81
1707449400000|2024-02-09 03:30:00|14933.8|14932.9|14933.8|14932.2|14936.7|14935.5|14933|14931.9|185
1707449700000|2024-02-09 03:35:00|14933.9|14932.3|14935.5|14934.8|14936.2|14935.5|14932.2|14930.8|167
1707450000000|2024-02-09 03:40:00|14935.6|14934.9|14939.3|14938.6|14939.5|14938.8|14935.6|14934.9|143
1707450300000|2024-02-09 03:45:00|14939.4|14938.7|14943.2|14942.5|14943.2|14942.5|14938.6|14937.9|166
1707450600000|2024-02-09 03:50:00|14943.3|14942.6|14948.3|14947.3|14949|14948|14943.3|14942.6|360
1707450900000|2024-02-09 03:55:00|14948.6|14947.6|14944.3|14943.3|14949.8|14948.6|14944.2|14943.2|238
1707451200000|2024-02-09 04:00:00|14944.2|14943.2|14945.4|14943.9|14945.6|14944.6|14940.3|14938.8|338
1707451500000|2024-02-09 04:05:00|14945.1|14944.1|14945.2|14944.5|14947.2|14946.3|14943.5|14942.5|216
1707451800000|2024-02-09 04:10:00|14945.1|14944.4|14943.1|14942.4|14946.5|14945.4|14942.6|14941.6|126
1707452100000|2024-02-09 04:15:00|14943.2|14942.5|14938.3|14937.3|14944.1|14943.1|14937.3|14936.2|207
1707452400000|2024-02-09 04:20:00|14937.8|14936.7|14940.2|14939.2|14940.8|14939.5|14937.6|14936.4|227
1707452700000|2024-02-09 04:25:00|14940.3|14939.3|14942.6|14941.6|14943.9|14942.3|14940.2|14938.8|205
1707453000000|2024-02-09 04:30:00|14942.9|14941.4|14940.1|14939.4|14943.9|14942.4|14939.5|14938.8|154
1707453300000|2024-02-09 04:35:00|14939.9|14939.2|14941.5|14940|14941.9|14940.3|14938.9|14937.7|177
1707453600000|2024-02-09 04:40:00|14941.2|14940.2|14941.1|14940.1|14943.2|14941.8|14939.6|14938.6|192
1707453900000|2024-02-09 04:45:00|14941.2|14940.2|14942.6|14941.9|14943.8|14943.1|14940.2|14939.2|167
1707454200000|2024-02-09 04:50:00|14942.9|14942.2|14942.4|14941.4|14943.8|14943|14941.6|14940.6|109
1707454500000|2024-02-09 04:55:00|14942.5|14941.5|14942.4|14941.4|14942.9|14941.6|14941.1|14940.3|141
1707454800000|2024-02-09 05:00:00|14942.3|14941.6|14940.6|14939.9|14942.6|14941.9|14940.6|14939.9|62
1707455100000|2024-02-09 05:05:00|14940.7|14940|14939.8|14939.1|14940.9|14940.2|14939.2|14938.5|77
1707455400000|2024-02-09 05:10:00|14939.9|14939.2|14938.7|14938|14940|14939.3|14938.6|14937.8|62
1707455700000|2024-02-09 05:15:00|14938.9|14937.9|14938.9|14938.2|14939.1|14938.4|14937.8|14936.8|62
1707456000000|2024-02-09 05:20:00|14938.8|14938.1|14936.6|14935.1|14938.9|14938.2|14936.3|14935.1|165
1707456300000|2024-02-09 05:25:00|14936.4|14935|14938.1|14937.1|14939.1|14937.8|14936|14934.4|157
1707456600000|2024-02-09 05:30:00|14937.9|14937.2|14936.6|14935.9|14938.5|14937.2|14935.2|14934.5|142
1707456900000|2024-02-09 05:35:00|14936.5|14935.8|14937.9|14936.3|14938.2|14937.3|14934.9|14932.9|129
1707457200000|2024-02-09 05:40:00|14938|14936.4|14940.5|14939|14940.8|14939.1|14937.5|14936.2|157
1707457500000|2024-02-09 05:45:00|14941|14938.9|14940.4|14939.4|14944.3|14943.1|14940.2|14938.9|135
1707457800000|2024-02-09 05:50:00|14940.6|14939.6|14940.8|14939.8|14942|14940.8|14938.6|14937.1|154
1707458100000|2024-02-09 05:55:00|14940.7|14939.7|14940.4|14939.7|14942|14941.3|14939.9|14939.2|158
1707458400000|2024-02-09 06:00:00|14939.9|14939.2|14942.1|14941.1|14943.5|14942.8|14939.6|14938|163
1707458700000|2024-02-09 06:05:00|14942|14941|14941.4|14940.7|14943|14942.3|14940.1|14939.4|102
1707459000000|2024-02-09 06:10:00|14941.5|14940.8|14940.2|14939.2|14941.5|14940.8|14937.7|14936.6|225
1707459300000|2024-02-09 06:15:00|14940.1|14939.1|14940.6|14939|14941.5|14940.5|14939.9|14938.9|102
1707459600000|2024-02-09 06:20:00|14940.5|14938.9|14940.8|14940.1|14941.3|14940.3|14937.8|14936.8|130
1707459900000|2024-02-09 06:25:00|14940.9|14940.2|14939.9|14938.3|14941.1|14940.4|14938.9|14937.5|133
1707460200000|2024-02-09 06:30:00|14939.6|14938.6|14940.7|14940|14940.8|14940.1|14938.3|14937.6|116
1707460500000|2024-02-09 06:35:00|14940.6|14939.9|14939.8|14939.1|14940.7|14940|14937.7|14937|104
1707460800000|2024-02-09 06:40:00|14939.7|14939|14937.7|14937|14940|14939.3|14937.7|14937|125
1707461100000|2024-02-09 06:45:00|14937.8|14937.1|14937.6|14936.9|14938.5|14937.8|14935.8|14935.1|161
1707461400000|2024-02-09 06:50:00|14937.9|14937.2|14934|14933.3|14938.1|14937.4|14934|14933.3|134
1707461700000|2024-02-09 06:55:00|14933.9|14933.2|14933.9|14933.2|14936.4|14935.4|14933.7|14933|135
1707462000000|2024-02-09 07:00:00|14934.3|14932.7|14928.7|14927.7|14934.6|14933.2|14927|14926|404
1707462300000|2024-02-09 07:05:00|14928.8|14927.8|14934|14933.3|14934.3|14933.5|14928.5|14927.1|495
1707462600000|2024-02-09 07:10:00|14934.1|14933.4|14931.7|14931|14934.8|14934|14930.5|14929.8|329
1707462900000|2024-02-09 07:15:00|14931.6|14930.9|14925.1|14924.4|14933.5|14932.8|14923.3|14921.6|439
1707463200000|2024-02-09 07:20:00|14925.3|14924.6|14926.5|14925.8|14928.4|14927.4|14922.1|14921.1|411
1707463500000|2024-02-09 07:25:00|14926.2|14925.5|14927.7|14926.1|14928|14926.4|14923.8|14922.8|403
1707463800000|2024-02-09 07:30:00|14927.6|14926|14927.3|14926.6|14930|14929.3|14925.7|14925|316
1707464100000|2024-02-09 07:35:00|14927.2|14926.5|14928.6|14927.9|14930.7|14930|14925.9|14925.2|275
1707464400000|2024-02-09 07:40:00|14928.5|14927.8|14930.8|14930.1|14934.3|14933.6|14928.2|14927.5|373
1707464700000|2024-02-09 07:45:00|14931|14930.3|14933.1|14932.4|14935.4|14934.7|14930.7|14930|308
1707465000000|2024-02-09 07:50:00|14932.7|14932|14936.9|14936.2|14937|14936.3|14932.7|14932|296
1707465300000|2024-02-09 07:55:00|14937.5|14936.8|14940.3|14939.6|14942.3|14941.6|14937|14936.3|259
1707465600000|2024-02-09 08:00:00|14940.4|14939.4|14944|14943|14945.3|14944.6|14937.4|14936.4|525
1707465900000|2024-02-09 08:05:00|14943.9|14942.9|14946.5|14945.5|14947.5|14946.5|14942.2|14941.1|497
1707466200000|2024-02-09 08:10:00|14946.4|14945.4|14948.4|14947.7|14951.1|14950.4|14944.3|14942.5|574
1707466500000|2024-02-09 08:15:00|14948.5|14947.8|14954.7|14954|14957.7|14956.3|14948.2|14947.5|756
1707466800000|2024-02-09 08:20:00|14954.8|14954.1|14954.6|14953.9|14958.1|14957.4|14954.4|14953.5|569
1707467100000|2024-02-09 08:25:00|14954.5|14953.8|14946.4|14945.4|14954.5|14953.8|14945|14944|434
1707467400000|2024-02-09 08:30:00|14946.5|14945.5|14953.3|14952.6|14955.4|14954.5|14946.4|14945.4|441
1707467700000|2024-02-09 08:35:00|14953.4|14952.7|14951.1|14950.4|14957.3|14956.3|14951.1|14950.4|441
1707468000000|2024-02-09 08:40:00|14951.2|14950.5|14948.2|14947.5|14952.4|14951.7|14947.6|14946.5|502
1707468300000|2024-02-09 08:45:00|14948.3|14947.6|14947.3|14946.6|14950.8|14949.6|14946.4|14945|528
1707468600000|2024-02-09 08:50:00|14947.5|14946.8|14940.7|14939.7|14950.1|14949.4|14939.1|14938.4|384
1707468900000|2024-02-09 08:55:00|14941|14939.5|14941.7|14941|14946.7|14945.9|14939.8|14938.7|500
1707469200000|2024-02-09 09:00:00|14941.6|14940.9|14935.5|14934.8|14944.5|14943.8|14935.1|14934.1|732
1707469500000|2024-02-09 09:05:00|14935.8|14935.1|14937.6|14936.1|14938.1|14936.5|14933.5|14931.9|543
1707469800000|2024-02-09 09:10:00|14937.5|14936|14942|14941|14942.6|14941.1|14936.1|14934.9|604
1707470100000|2024-02-09 09:15:00|14942.3|14940.8|14942.8|14942.1|14945.2|14944.5|14940.4|14939.4|466
1707470400000|2024-02-09 09:20:00|14942.7|14942|14930.2|14928.4|14943|14942.3|14930.2|14928.4|492
1707470700000|2024-02-09 09:25:00|14930.1|14928.5|14930.8|14929.8|14933.1|14931.9|14927.4|14926.7|480
1707471000000|2024-02-09 09:30:00|14930.9|14929.9|14930.8|14929.8|14932.2|14931.5|14926.6|14925.8|474
1707471300000|2024-02-09 09:35:00|14930.9|14929.9|14932.2|14931.2|14932.7|14931.7|14928.8|14928.1|348
1707471600000|2024-02-09 09:40:00|14932.6|14931|14936.7|14935.7|14937.4|14936.5|14932.1|14931|394
1707471900000|2024-02-09 09:45:00|14937.1|14936.1|14939.1|14938.1|14939.7|14939|14936.9|14935.9|253
1707472200000|2024-02-09 09:50:00|14939.2|14938.2|14938|14937|14940.7|14939.7|14937.1|14935.9|410
1707472500000|2024-02-09 09:55:00|14938.1|14937.1|14942.8|14942.1|14943.5|14942.6|14938.1|14937|272
1707472800000|2024-02-09 10:00:00|14942.9|14942.2|14941.2|14940.5|14945|14944.1|14941.2|14940.5|379
1707473100000|2024-02-09 10:05:00|14941.3|14940.6|14939.2|14938.5|14942.1|14941.4|14937.5|14936.8|227
1707473400000|2024-02-09 10:10:00|14938.4|14937.7|14940.6|14939.9|14943.2|14942.2|14937.7|14937|257
1707473700000|2024-02-09 10:15:00|14940.3|14939.6|14938.8|14938.1|14942.7|14942|14937.6|14936.9|301
1707474000000|2024-02-09 10:20:00|14938.7|14938|14935.8|14934.8|14938.7|14938|14934.7|14933.6|316
1707474300000|2024-02-09 10:25:00|14935.9|14934.9|14935.7|14935|14936.3|14935.3|14932.5|14931.5|433
1707474600000|2024-02-09 10:30:00|14935.8|14935.1|14938.8|14937.8|14940.2|14939.2|14935.8|14935.1|372
1707474900000|2024-02-09 10:35:00|14938.5|14937.5|14940.2|14939.2|14940.4|14939.7|14937.4|14936.6|282
1707475200000|2024-02-09 10:40:00|14940.3|14939.3|14939.3|14937.7|14941.6|14940.6|14938.5|14936.9|288
1707475500000|2024-02-09 10:45:00|14939.4|14937.8|14936.3|14935.3|14939.6|14938.6|14935.9|14934.9|256
1707475800000|2024-02-09 10:50:00|14936.4|14935.4|14938.8|14937.8|14940.6|14939.4|14935.6|14934.8|376
1707476100000|2024-02-09 10:55:00|14938.7|14937.7|14938|14937.3|14940.2|14939.5|14937.3|14936.6|217
1707476400000|2024-02-09 11:00:00|14937.9|14937.2|14939.4|14938.4|14940.6|14939.6|14936.6|14935.9|276
1707476700000|2024-02-09 11:05:00|14939.5|14938.5|14939.1|14938.1|14940.4|14939.7|14937|14936|232
1707477000000|2024-02-09 11:10:00|14939.2|14938.2|14939.2|14938.5|14940.8|14939.8|14937.9|14937.2|174
1707477300000|2024-02-09 11:15:00|14939.1|14938.4|14939.1|14938.1|14939.8|14939.1|14935.5|14934.5|207
1707477600000|2024-02-09 11:20:00|14938.9|14937.9|14937.9|14936.9|14940.5|14939.8|14937.1|14936.1|302
1707477900000|2024-02-09 11:25:00|14938|14937|14938.7|14938|14939.6|14938.9|14936.6|14935.6|218
1707478200000|2024-02-09 11:30:00|14938.6|14937.9|14940.2|14939.2|14940.5|14939.5|14935.9|14935.2|253
1707478500000|2024-02-09 11:35:00|14940.1|14939.1|14942.9|14942.2|14943.6|14942.6|14939.3|14938.3|275
1707478800000|2024-02-09 11:40:00|14942.3|14941.6|14944.3|14943.3|14944.8|14943.8|14941.2|14940.2|252
1707479100000|2024-02-09 11:45:00|14944.6|14943.1|14945.3|14944.3|14946.5|14945.3|14944|14943|255
1707479400000|2024-02-09 11:50:00|14945.2|14944.2|14942.6|14941.6|14947|14945.9|14942.3|14941.3|263
1707479700000|2024-02-09 11:55:00|14942.3|14941.3|14940.4|14939.7|14943.1|14942.1|14939.3|14938.5|248
1707480000000|2024-02-09 12:00:00|14940.8|14940.1|14943.4|14941.9|14943.5|14942.8|14940.4|14939.7|289
1707480300000|2024-02-09 12:05:00|14943.1|14941.8|14942.6|14941.6|14943.3|14942.4|14940.2|14939|366
1707480600000|2024-02-09 12:10:00|14942.7|14941.2|14942.2|14941.5|14943.2|14941.7|14939.9|14938.9|385
1707480900000|2024-02-09 12:15:00|14942.4|14941.7|14945.5|14944|14946.8|14945.2|14941.4|14940.4|401
1707481200000|2024-02-09 12:20:00|14945.1|14943.9|14940.8|14940.1|14945.3|14944.2|14940.8|14940.1|281
1707481500000|2024-02-09 12:25:00|14941.2|14940.5|14943.9|14943.2|14946.3|14945.3|14940.7|14939.8|281
1707481800000|2024-02-09 12:30:00|14944|14943.3|14946|14945.3|14947.5|14946.8|14944|14943.3|411
1707482100000|2024-02-09 12:35:00|14946.1|14945.4|14948.8|14948.1|14951|14949.9|14945.9|14945.2|274
1707482400000|2024-02-09 12:40:00|14948.7|14948|14949.7|14948.1|14951.7|14950.6|14947.2|14946.2|541
1707482700000|2024-02-09 12:45:00|14949.6|14948.4|14952|14950.5|14952|14950.8|14948.9|14947.7|328
1707483000000|2024-02-09 12:50:00|14951.8|14950.8|14950.8|14949.3|14954.4|14953.1|14950.1|14948.5|484
1707483300000|2024-02-09 12:55:00|14950.7|14949.2|14948.4|14947.7|14951|14949.6|14946.4|14945.4|330
1707483600000|2024-02-09 13:00:00|14948.3|14947.6|14950.1|14949.4|14951.5|14950.8|14947|14946.2|359
1707483900000|2024-02-09 13:05:00|14950.2|14949.5|14946.9|14946.2|14952.6|14950.9|14946.9|14946.2|442
1707484200000|2024-02-09 13:10:00|14946.6|14945.9|14946.6|14945.6|14947.7|14946.7|14944.5|14943.3|352
1707484500000|2024-02-09 13:15:00|14946.5|14945.5|14945|14944.3|14948.2|14947.5|14944.9|14944.2|242
1707484800000|2024-02-09 13:20:00|14944.9|14944.2|14946.4|14945.7|14950.6|14949.2|14943.7|14943|471
1707485100000|2024-02-09 13:25:00|14946.5|14945.8|14946.3|14945.6|14948.4|14947.7|14944|14942.9|408
1707485400000|2024-02-09 13:30:00|14946.4|14945.7|14926.3|14925.6|14953.4|14952.7|14901.2|14900.5|3435
1707485700000|2024-02-09 13:35:00|14926.2|14925.5|14926.5|14924.9|14934.2|14933.5|14919.9|14918.7|2306
1707486000000|2024-02-09 13:40:00|14926.6|14925|14929.7|14929|14940.2|14939|14925.1|14923.4|1730
1707486300000|2024-02-09 13:45:00|14929.3|14928.6|14932.3|14930.8|14934.9|14934.2|14926.9|14926.2|1397
1707486600000|2024-02-09 13:50:00|14932.2|14930.7|14939.6|14938.9|14944.9|14943.2|14932.1|14930.6|1477
1707486900000|2024-02-09 13:55:00|14939.5|14938.8|14939.4|14938.4|14941.5|14940.8|14935.1|14933.6|1080
1707487200000|2024-02-09 14:00:00|14939.5|14938.5|14939.4|14938.4|14943.1|14942.1|14933.8|14932.8|1040
1707487500000|2024-02-09 14:05:00|14939.3|14938.3|14923.2|14922.5|14939.4|14938.6|14921.8|14921.1|938
1707487800000|2024-02-09 14:10:00|14923.1|14922.4|14919.6|14918|14927.2|14925.6|14918.2|14916.6|900
1707488100000|2024-02-09 14:15:00|14919.7|14918.2|14927|14925.5|14927.2|14926.2|14918.9|14917.9|982
1707488400000|2024-02-09 14:20:00|14926.9|14925.4|14942.1|14941.1|14944|14943|14926.7|14925.4|1257
1707488700000|2024-02-09 14:25:00|14942.2|14941.2|14942.3|14940.7|14945.2|14944.4|14940|14938.3|899
1707489000000|2024-02-09 14:30:00|14942.2|14940.6|14940.9|14939.9|14944.5|14942.9|14935.9|14934.1|1449
1707489300000|2024-02-09 14:35:00|14941.1|14940.1|14936|14935.3|14941.3|14940.3|14931.3|14930.3|1061
1707489600000|2024-02-09 14:40:00|14936.1|14935.4|14933.4|14932.7|14937.6|14936.9|14930.7|14929.8|694
1707489900000|2024-02-09 14:45:00|14933.3|14932.6|14937.8|14936.3|14943.6|14942.2|14932.9|14932.2|1049
1707490200000|2024-02-09 14:50:00|14937.4|14936.4|14932.2|14931.5|14939.2|14938.5|14929.9|14929.2|852
1707490500000|2024-02-09 14:55:00|14932.1|14931.4|14935.4|14934.7|14937.6|14936.9|14931.1|14930.4|645
1707490800000|2024-02-09 15:00:00|14935.6|14934.9|14940.2|14939.5|14940.5|14939.8|14931.9|14931.2|655
1707491100000|2024-02-09 15:05:00|14940.4|14939.7|14934.9|14934.2|14941.8|14941.1|14934.4|14933.7|693
1707491400000|2024-02-09 15:10:00|14934.8|14934.1|14939.9|14938.4|14940.4|14939.4|14934|14932.8|530
1707491700000|2024-02-09 15:15:00|14940|14939|14939.9|14938.9|14941|14940|14934.5|14933.6|588
1707492000000|2024-02-09 15:20:00|14940.1|14939.1|14936.3|14935.3|14940.9|14940.2|14932.8|14932|692
1707492300000|2024-02-09 15:25:00|14936.2|14935.2|14935.2|14934.5|14938.3|14937.3|14933.3|14932.6|444
1707492600000|2024-02-09 15:30:00|14935.1|14934.4|14925.4|14923.9|14935.5|14934.8|14922.8|14922.1|589
1707492900000|2024-02-09 15:35:00|14925.5|14924.4|14927|14926|14930.5|14929.5|14925.2|14924.2|499
1707493200000|2024-02-09 15:40:00|14927.1|14926.1|14936.7|14935.1|14937.4|14936.4|14926.4|14925.2|570
1707493500000|2024-02-09 15:45:00|14936.2|14935.2|14932.2|14931.5|14939.8|14938.8|14931.5|14930.8|525
1707493800000|2024-02-09 15:50:00|14932.6|14931.9|14932.8|14931.8|14935.6|14934.9|14931.1|14930.4|365
1707494100000|2024-02-09 15:55:00|14932.9|14931.9|14933|14932|14934.5|14933.5|14930|14928.7|414
1707494400000|2024-02-09 16:00:00|14933.1|14932.1|14938.5|14937.8|14939.9|14939.2|14932.9|14932|396
1707494700000|2024-02-09 16:05:00|14938.2|14937.5|14934.3|14933.6|14941.9|14941.2|14934.3|14933.6|370
1707495000000|2024-02-09 16:10:00|14934.4|14933.7|14934.8|14934.1|14935.4|14934.7|14931|14930.3|413
1707495300000|2024-02-09 16:15:00|14934.9|14934.2|14931.7|14931|14935.2|14934.5|14930.3|14929.6|453
1707495600000|2024-02-09 16:20:00|14931.4|14930.7|14933|14932.3|14933.3|14932.6|14928|14927.3|494
1707495900000|2024-02-09 16:25:00|14932.9|14932.2|14933|14932.3|14934.6|14933.9|14931.2|14930.5|356
1707496200000|2024-02-09 16:30:00|14933.1|14932|14934.6|14933.9|14936.3|14935.6|14931.8|14931.1|344
1707496500000|2024-02-09 16:35:00|14934.5|14933.8|14936.6|14935.9|14939.3|14938.2|14933|14932.3|426
1707496800000|2024-02-09 16:40:00|14936.8|14936.1|14939.9|14938.9|14941.6|14940.5|14936.2|14935.5|378
1707497100000|2024-02-09 16:45:00|14939.8|14938.8|14937.1|14936.4|14940.1|14939.4|14936.1|14935.4|254
1707497400000|2024-02-09 16:50:00|14937|14936.3|14938.5|14937.8|14939.9|14939.2|14935.9|14935.2|227
1707497700000|2024-02-09 16:55:00|14938.6|14937.9|14938.8|14938.1|14940.4|14939.7|14936.8|14936.1|186
1707498000000|2024-02-09 17:00:00|14938.7|14938|14939.9|14939.2|14940.5|14939.8|14938.1|14937.4|215
1707498300000|2024-02-09 17:05:00|14940|14939.3|14937.7|14937|14940.1|14939.4|14937.2|14936.1|186
1707498600000|2024-02-09 17:10:00|14937.5|14936.8|14935.5|14934.8|14938.6|14937.9|14934.9|14934.2|162
1707498900000|2024-02-09 17:15:00|14935.4|14934.7|14939.1|14938.4|14939.2|14938.5|14934.5|14933.8|213
1707499200000|2024-02-09 17:20:00|14939.2|14938.5|14938.4|14937.7|14939.7|14939|14937.3|14936.6|228
1707499500000|2024-02-09 17:25:00|14938.3|14937.6|14937.1|14936.4|14939.8|14939.1|14936.7|14936|219
1707499800000|2024-02-09 17:30:00|14937.2|14936.5|14936.6|14935.9|14938.1|14937.4|14935.2|14934.5|174
1707500100000|2024-02-09 17:35:00|14936.5|14935.8|14936.9|14936.2|14938.1|14937.2|14935|14934.3|236
1707500400000|2024-02-09 17:40:00|14936.8|14936.1|14937.4|14936.7|14938.4|14937.7|14936.1|14935.4|181
1707500700000|2024-02-09 17:45:00|14937.3|14936.6|14936.8|14935.8|14938.4|14937.7|14936.2|14935.2|150
1707501000000|2024-02-09 17:50:00|14936.6|14935.6|14937.6|14936.9|14937.8|14937.1|14935.1|14934|213
1707501300000|2024-02-09 17:55:00|14937.8|14937.1|14935.4|14934.7|14937.9|14937.2|14935.1|14934.4|183
1707501600000|2024-02-09 18:00:00|14935.3|14934.6|14932|14931.3|14935.3|14934.6|14930.9|14930.2|229
1707501900000|2024-02-09 18:05:00|14931.9|14931.2|14934.4|14933.7|14934.4|14933.7|14931.9|14931.2|179
1707502200000|2024-02-09 18:10:00|14934.3|14933.6|14934.8|14933.8|14936.2|14935|14933.2|14932.5|117
1707502500000|2024-02-09 18:15:00|14934.9|14933.9|14933.7|14933|14935.3|14934.6|14933.3|14932.3|124
1707502800000|2024-02-09 18:20:00|14933.5|14932.8|14935.3|14934.6|14935.3|14934.6|14932.9|14932.2|92
1707503100000|2024-02-09 18:25:00|14935.4|14934.7|14933.4|14932.7|14935.6|14934.9|14933.1|14932.4|134
1707503400000|2024-02-09 18:30:00|14933.3|14932.6|14934.3|14933.6|14934.5|14933.8|14933|14932.3|132
1707503700000|2024-02-09 18:35:00|14934.5|14933.8|14935.1|14934.4|14936.9|14936.2|14934.1|14933.4|120
1707504000000|2024-02-09 18:40:00|14934.9|14934.2|14935.3|14934.6|14936.1|14935.4|14934.8|14934.1|90
1707504300000|2024-02-09 18:45:00|14935.2|14934.5|14937.4|14936.7|14937.4|14936.7|14935.1|14934.4|95
1707504600000|2024-02-09 18:50:00|14937.5|14936.8|14935|14934.3|14937.5|14936.8|14934.7|14934|165
1707504900000|2024-02-09 18:55:00|14935.1|14934.4|14936.4|14935.7|14937.3|14936.6|14934.9|14934.2|112
1707505200000|2024-02-09 19:00:00|14936.6|14935.9|14935.1|14934.4|14937.7|14937|14934.5|14933.8|81
1707505500000|2024-02-09 19:05:00|14935|14934.3|14934.2|14933.5|14935.2|14934.5|14932.9|14932.2|137
1707505800000|2024-02-09 19:10:00|14934|14933.3|14934.2|14933.5|14934.5|14933.8|14932.8|14932.1|123
1707506100000|2024-02-09 19:15:00|14934.1|14933.4|14935.5|14934.8|14936.1|14935.2|14933.9|14933.2|92
1707506400000|2024-02-09 19:20:00|14935.6|14934.9|14933.1|14932.4|14935.7|14934.9|14932.8|14931.9|132
1707506700000|2024-02-09 19:25:00|14932.9|14932.2|14933|14932.3|14933.7|14933|14932.5|14931.8|81
1707507000000|2024-02-09 19:30:00|14933.1|14932|14932.6|14931.9|14934|14933.3|14932.5|14931.7|75
1707507300000|2024-02-09 19:35:00|14932.7|14932|14932.1|14931.1|14933.2|14932.3|14931.9|14930.9|63
1707507600000|2024-02-09 19:40:00|14931.8|14930.8|14933.3|14932.6|14934|14933.2|14931.6|14930.6|116
1707507900000|2024-02-09 19:45:00|14933.4|14932.7|14935.1|14934.4|14935.4|14934.7|14933.1|14932.4|80
1707508200000|2024-02-09 19:50:00|14935.5|14934.8|14934.9|14934.2|14936|14935.3|14934.7|14934|123
1707508500000|2024-02-09 19:55:00|14935|14934.3|14935.9|14935.2|14936.2|14935.5|14934.6|14933.9|80
1707508800000|2024-02-09 20:00:00|14935.8|14935.1|14933.8|14932.8|14937|14936.1|14932.8|14931.8|199
1707509100000|2024-02-09 20:05:00|14933.9|14932.9|14932.9|14931.9|14933.9|14932.9|14932.5|14931.5|146
1707509400000|2024-02-09 20:10:00|14932.8|14931.8|14932.7|14932|14933.1|14932.1|14931.7|14930.7|94
1707509700000|2024-02-09 20:15:00|14932.8|14932.1|14930.8|14929.8|14932.9|14932.2|14929.7|14928.7|159
1707510000000|2024-02-09 20:20:00|14930.7|14929.7|14929.8|14928.8|14931|14930.2|14929.6|14928.6|116
1707510300000|2024-02-09 20:25:00|14929.7|14928.7|14930.1|14929.1|14930.8|14929.8|14928.3|14927.3|138
1707510600000|2024-02-09 20:30:00|14930.2|14929.2|14932|14931|14932.2|14931.2|14930.2|14929.2|165
1707510900000|2024-02-09 20:35:00|14932.1|14931.1|14932.4|14931.7|14932.9|14932.2|14931.5|14930.7|158
1707511200000|2024-02-09 20:40:00|14932.3|14931.6|14931.7|14931|14932.6|14931.9|14931.1|14930.4|174
1707511500000|2024-02-09 20:45:00|14931.6|14930.9|14928.3|14927.3|14931.7|14930.9|14928.3|14927.3|139
1707511800000|2024-02-09 20:50:00|14928.4|14927.4|14928.5|14927.5|14928.7|14927.7|14927.1|14925.5|127
1707512100000|2024-02-09 20:55:00|14928.4|14927.4|14928.8|14927.8|14929.9|14928.9|14928.4|14927.4|150
1707512400000|2024-02-09 21:00:00|14929.6|14928.6|14929.8|14927.9|14930.5|14928.9|14929.4|14927.3|189
1707512700000|2024-02-09 21:05:00|14929.6|14928.6|14928.8|14927.8|14929.9|14928.6|14928.7|14927.2|158
1707513000000|2024-02-09 21:10:00|14929.1|14927.6|14927|14926|14929.1|14927.9|14926.8|14925.8|166
1707513300000|2024-02-09 21:15:00|14927.1|14926.1|14928|14927|14929.1|14928.1|14927|14926|171
1707513600000|2024-02-09 21:20:00|14927.9|14926.9|14927.7|14926.7|14928|14927|14927.4|14926.4|172
1707513900000|2024-02-09 21:25:00|14927.6|14926.6|14926.5|14925.5|14928|14927|14926.2|14925.2|136
1707514200000|2024-02-09 21:30:00|14926.4|14925.4|14928.6|14927.6|14928.9|14927.9|14926.4|14925.4|133
1707514500000|2024-02-09 21:35:00|14928.7|14927.7|14928.6|14927.6|14929.8|14928.8|14928.3|14927.3|174
1707514800000|2024-02-09 21:40:00|14928.5|14927.5|14928.9|14927.9|14929.4|14928.4|14927.8|14926.8|184
1707515100000|2024-02-09 21:45:00|14928.8|14927.8|14926.2|14925.2|14928.9|14927.9|14925.6|14924.6|220
1707515400000|2024-02-09 21:50:00|14926.1|14925.1|14927.4|14926.4|14928.1|14927.1|14925.3|14924.3|204
1707515700000|2024-02-09 21:55:00|14927.9|14925.9|14931.3|14924.3|14933.1|14926.7|14926.9|14923.8|121
1707685200000|2024-02-11 21:00:00|14926.1|14920.5|14926.1|14920.5|14926.1|14920.5|14926.1|14920.5|1
1707685500000|2024-02-11 21:05:00|14929.8|14917.8|14929.8|14917.8|14929.8|14920.5|14926.1|14917.3|4
1707685800000|2024-02-11 21:10:00|14926.1|14920.5|14926.1|14920.5|14929.8|14920.5|14926.1|14917.8|5
1707686100000|2024-02-11 21:15:00|14933.7|14921.7|14934.2|14922.2|14934.2|14922.2|14933.5|14921.5|5
1707686400000|2024-02-11 21:20:00|14933.5|14921.5|14933.3|14921.5|14933.5|14921.5|14933.3|14921.4|4
1707686700000|2024-02-11 21:25:00|14933.5||14933.5||14933.5||14933.5||1
1707687000000|2024-02-11 21:30:00|14933.4|14921.4|14934|14922|14934|14922|14933.3|14921.4|4
1707687300000|2024-02-11 21:35:00|14933.5|14921.5|14933.5|14921.5|14933.5|14921.5|14933.5|14921.5|1
1707687600000|2024-02-11 21:40:00|14933.4|14921.4|14933.5|14921.5|14933.5|14921.5|14933.3|14921.4|4
1707687900000|2024-02-11 21:45:00|14934.2|14922.2|14931|14925|14934.2|14925|14930.5|14922.2|6
1707688200000|2024-02-11 21:50:00|14930.5|14924.5|14931|14925|14931|14925|14930.5|14924.5|4
1707688500000|2024-02-11 21:55:00|14931.5|14924.5|14931|14924|14931.5|14924.5|14931|14924|8
1707688800000|2024-02-11 22:00:00|14929.8|14922.8|14931.4|14924.4|14935.4|14928.9|14929.3|14922.3|12
1707689100000|2024-02-11 22:05:00|14930.9|14923.9|14929.9|14922.9|14931.4|14924.4|14929.9|14922.9|15
1707689400000|2024-02-11 22:10:00|14931.4|14924.4|14930.1|14923.1|14933.2|14926.2|14930.1|14923.1|17
1707689700000|2024-02-11 22:15:00|14930.7|14923.7|14930.7|14923.7|14931.5|14924.5|14930.1|14923.1|15
1707690000000|2024-02-11 22:20:00|14930.1|14923.1|14930.9|14923.9|14931.3|14924.3|14930.1|14923.1|18
1707690300000|2024-02-11 22:25:00|14931.3|14924.3|14930.8|14923.8|14932|14925|14930.8|14923.8|17
1707690600000|2024-02-11 22:30:00|14931.3|14924.3|14930.7|14923.7|14931.5|14924.5|14930.7|14923.7|14
1707690900000|2024-02-11 22:35:00|14931.5|14924.5|14931.3|14924.3|14931.5|14924.5|14930.7|14923.7|13
1707691200000|2024-02-11 22:40:00|14930.7|14923.7|14930.6|14923.6|14931.1|14924.1|14930.6|14923.6|13
1707691500000|2024-02-11 22:45:00|14931.1|14924.1|14927.1|14920.2|14931.1|14924.1|14927.1|14920.1|21
1707691800000|2024-02-11 22:50:00|14927.5|14920.7|14927.4|14920.7|14927.5|14920.8|14927.1|14920.1|17
1707692100000|2024-02-11 22:55:00|14927.3|14920.5|14928.7|14921.7|14928.7|14921.7|14927.3|14920.3|29
1707692400000|2024-02-11 23:00:00|14929.5|14922.5|14917|14913.3|14932.3|14925.3|14910.2|14905.6|366
1707692700000|2024-02-11 23:05:00|14916.5|14913.8|14918.5|14916.3|14920.4|14917.7|14915.4|14912.9|543
1707693000000|2024-02-11 23:10:00|14918.6|14916.4|14922.1|14920|14923.1|14920.8|14918|14915.9|524
1707693300000|2024-02-11 23:15:00|14922|14919.9|14917.5|14916.5|14922.1|14920.1|14917.2|14916.1|408
1707693600000|2024-02-11 23:20:00|14917.8|14916.8|14921|14920.3|14922|14921.3|14917.6|14916.6|113
1707693900000|2024-02-11 23:25:00|14920.9|14920.2|14922.4|14920.4|14922.4|14921.2|14920.8|14919.4|113
1707694200000|2024-02-11 23:30:00|14922.6|14920.5|14920.2|14919.2|14922.6|14920.6|14917.6|14915.4|428
1707694500000|2024-02-11 23:35:00|14920.1|14919.1|14918.6|14916.8|14923.2|14922.2|14916.9|14915.2|282
1707694800000|2024-02-11 23:40:00|14918.2|14916.5|14917.8|14916.1|14921.2|14919.5|14917.6|14915.8|243
1707695100000|2024-02-11 23:45:00|14918.1|14916.3|14917.2|14915.3|14918.1|14916.4|14915|14913.1|249
1707695400000|2024-02-11 23:50:00|14917.1|14915.2|14917.3|14915.4|14918.6|14917.2|14916.6|14914.7|207
1707695700000|2024-02-11 23:55:00|14917.2|14915.3|14919.1|14917.4|14919.5|14917.8|14916.9|14915.3|223
1707696000000|2024-02-12 00:00:00|14919|14917.3|14918|14916.2|14919.1|14917.4|14916|14914.3|348
1707696300000|2024-02-12 00:05:00|14918.4|14916.3|14918.7|14917|14920.2|14918.4|14916.8|14915.1|366
1707696600000|2024-02-12 00:10:00|14918.5|14916.8|14919.1|14917.4|14920.9|14919.2|14917.4|14915.7|379
1707696900000|2024-02-12 00:15:00|14919.5|14917.8|14918.7|14917|14920.1|14918.5|14917.9|14916.2|374
1707697200000|2024-02-12 00:20:00|14918.3|14917.3|14918.5|14916.8|14919.8|14918.1|14917.4|14915.6|261
1707697500000|2024-02-12 00:25:00|14918.8|14916.7|14917.4|14915.7|14919.4|14917.6|14915.9|14914.3|376
1707697800000|2024-02-12 00:30:00|14917.2|14915.6|14915.1|14913.5|14917.5|14915.9|14914.4|14912.8|338
1707698100000|2024-02-12 00:35:00|14915|14913.4|14916.1|14914.5|14918.5|14916.9|14914.9|14913.2|295
1707698400000|2024-02-12 00:40:00|14916.2|14914.6|14916.4|14914.8|14917|14915.3|14914.8|14913.3|367
1707698700000|2024-02-12 00:45:00|14916.3|14914.9|14916.2|14914.6|14917.7|14916.4|14915.7|14914.2|326
1707699000000|2024-02-12 00:50:00|14916.1|14914.9|14914.3|14913.3|14917.1|14915.7|14914.2|14913.2|286
1707699300000|2024-02-12 00:55:00|14914.1|14913.1|14914.9|14913.1|14915.4|14913.7|14911.7|14910.6|353
1707699600000|2024-02-12 01:00:00|14914.5|14912.9|14917.5|14915.9|14917.9|14916.3|14913.9|14912.3|261
1707699900000|2024-02-12 01:05:00|14917.4|14916.1|14915.7|14914.7|14919|14917.7|14915.5|14914.5|211
1707700200000|2024-02-12 01:10:00|14915.6|14914.6|14919.1|14918.1|14919.3|14918.3|14915|14914|223
1707700500000|2024-02-12 01:15:00|14919.2|14918.2|14919.8|14918.3|14921.7|14921|14918.8|14917.2|297
1707700800000|2024-02-12 01:20:00|14920.3|14918.5|14920.6|14919.6|14920.9|14919.6|14918.2|14917.1|228
1707701100000|2024-02-12 01:25:00|14920.5|14919.5|14920.2|14919.2|14921.9|14920.6|14919.9|14918.8|123
1707701400000|2024-02-12 01:30:00|14920.3|14919.3|14917.4|14916.4|14920.5|14919.5|14916.9|14915.9|234
1707701700000|2024-02-12 01:35:00|14917.3|14916.3|14917.2|14915.7|14918.3|14917|14917|14915.5|242
1707702000000|2024-02-12 01:40:00|14917.3|14915.6|14917.4|14915.8|14917.6|14916.4|14915.9|14914.3|207
1707702300000|2024-02-12 01:45:00|14917.5|14915.9|14919.4|14917.8|14919.5|14917.9|14916.1|14914.5|163
1707702600000|2024-02-12 01:50:00|14919.1|14917.9|14920.8|14919.2|14921|14919.6|14918.8|14917.4|169
1707702900000|2024-02-12 01:55:00|14920.9|14919.3|14918.7|14918|14920.9|14919.5|14917.3|14916.3|256
1707703200000|2024-02-12 02:00:00|14918.6|14917.9|14918.5|14917.8|14919.7|14918.7|14918.1|14917.2|192
1707703500000|2024-02-12 02:05:00|14918.6|14917.6|14918.6|14917.6|14918.9|14918.2|14918.3|14917.4|99
1707703800000|2024-02-12 02:10:00|14918.8|14917.3|14917.9|14917.2|14918.9|14918|14916.7|14916|97
1707704100000|2024-02-12 02:15:00|14917.7|14917|14918.9|14917.9|14918.9|14917.9|14916.5|14915.5|118
1707704400000|2024-02-12 02:20:00|14919|14918|14917|14916|14919.1|14918.2|14916.9|14915.7|157
1707704700000|2024-02-12 02:25:00|14916.9|14915.9|14916.5|14915.8|14917|14916|14915.8|14914.9|132
1707705000000|2024-02-12 02:30:00|14916.4|14915.7|14916.5|14915.5|14916.9|14915.7|14914.8|14913.7|220
1707705300000|2024-02-12 02:35:00|14916.7|14915.2|14915.4|14914.4|14917.8|14916.5|14914.6|14913.6|137
1707705600000|2024-02-12 02:40:00|14915.1|14914.1|14914.1|14913.1|14915.5|14914.5|14913.4|14912.1|146
1707705900000|2024-02-12 02:45:00|14914.2|14913.2|14915.2|14913.6|14915.2|14913.7|14913.5|14912.3|180
1707706200000|2024-02-12 02:50:00|14915.3|14913.7|14915.8|14914.8|14917.8|14916.8|14914.9|14913.3|163
1707706500000|2024-02-12 02:55:00|14915.7|14915|14918.5|14917.8|14918.7|14917.9|14915.6|14914.9|126
1707706800000|2024-02-12 03:00:00|14918.6|14917.9|14916.5|14915.5|14919.5|14918.6|14916.3|14915|207
1707707100000|2024-02-12 03:05:00|14916.4|14915.4|14915.5|14914.5|14917|14916|14914.9|14914|151
1707707400000|2024-02-12 03:10:00|14915.8|14914.2|14916.4|14914.9|14917|14915.7|14915.2|14914.2|222
1707707700000|2024-02-12 03:15:00|14916.1|14914.8|14916.6|14915.6|14916.9|14915.6|14915.7|14914.3|196
1707708000000|2024-02-12 03:20:00|14917|14915.5|14918.1|14917.1|14919.1|14917.9|14916.7|14915.4|181
1707708300000|2024-02-12 03:25:00|14918.4|14916.8|14918.2|14917.2|14919.4|14918.4|14917.4|14916.4|175
1707708600000|2024-02-12 03:30:00|14918.1|14917.1|14922.4|14921.7|14922.4|14921.7|14917.6|14916.6|152
1707708900000|2024-02-12 03:35:00|14922.6|14921.6|14923.3|14922.6|14924.4|14923.7|14922.5|14921.6|128
1707709200000|2024-02-12 03:40:00|14923.5|14922.8|14924.2|14923.2|14924.6|14923.6|14922.6|14921.6|179
1707709500000|2024-02-12 03:45:00|14924.3|14923.3|14924.3|14923.3|14925.5|14924.5|14923.6|14922.6|151
1707709800000|2024-02-12 03:50:00|14924.4|14923.4|14923.6|14922.6|14924.4|14923.4|14922.4|14921.6|90
1707710100000|2024-02-12 03:55:00|14923.7|14922.7|14926|14924.4|14926.1|14924.9|14923.6|14922.6|131
1707710400000|2024-02-12 04:00:00|14925.9|14924.7|14925.7|14924.2|14926.1|14924.8|14925.2|14924.1|155
1707710700000|2024-02-12 04:05:00|14925.5|14924.5|14924.5|14923.5|14925.7|14924.5|14924.2|14923.1|200
1707711000000|2024-02-12 04:10:00|14924.3|14923.3|14923.2|14922.2|14925.3|14924.1|14922.8|14921.7|193
1707711300000|2024-02-12 04:15:00|14923.6|14922.1|14924.2|14923.2|14924.7|14923.4|14923.2|14921.7|213
1707711600000|2024-02-12 04:20:00|14924.3|14923.3|14923.6|14922.9|14924.7|14923.7|14922.8|14922.1|107
1707711900000|2024-02-12 04:25:00|14923.5|14922.8|14923.3|14922.6|14923.9|14922.9|14922.9|14921.7|129
1707712200000|2024-02-12 04:30:00|14923.2|14922.5|14924.3|14923.6|14924.9|14924|14923.1|14922.4|134
1707712500000|2024-02-12 04:35:00|14924.2|14923.5|14921.9|14921.2|14924.2|14923.5|14921.7|14920.8|125
1707712800000|2024-02-12 04:40:00|14922.4|14920.8|14923.3|14922.3|14923.4|14922.4|14921.1|14920.4|159
1707713100000|2024-02-12 04:45:00|14923.4|14922.4|14923.3|14922.3|14923.9|14922.9|14923|14922|112
1707713400000|2024-02-12 04:50:00|14923.4|14922.4|14923.1|14922.4|14924.3|14923.3|14922.8|14922|97
1707713700000|2024-02-12 04:55:00|14923|14922.3|14923.1|14922.1|14923.9|14922.7|14922.8|14921.9|121
1707714000000|2024-02-12 05:00:00|14923.2|14922.2|14922.4|14921.4|14923.5|14922.5|14921.8|14920.9|156
1707714300000|2024-02-12 05:05:00|14922.3|14921.3|14923.5|14922.8|14923.6|14922.9|14922.3|14921.3|99
1707714600000|2024-02-12 05:10:00|14923.3|14922.6|14922.3|14921.6|14923.4|14922.7|14922|14921.3|113
1707714900000|2024-02-12 05:15:00|14922.4|14921.7|14920.9|14919.9|14922.5|14921.7|14920|14919.1|185
1707715200000|2024-02-12 05:20:00|14921|14920|14918.8|14917.8|14921.2|14920.2|14918.2|14917.2|183
1707715500000|2024-02-12 05:25:00|14919.4|14917.9|14920.1|14919.1|14920.2|14919.2|14918.1|14917.3|202
1707715800000|2024-02-12 05:30:00|14920.4|14919.4|14921|14920.3|14921.7|14920.8|14920.4|14919.1|154
1707716100000|2024-02-12 05:35:00|14920.9|14920.2|14920.8|14920.1|14922.3|14921.3|14920.8|14920.1|109
1707716400000|2024-02-12 05:40:00|14920.9|14920.2|14919.2|14918.2|14921.3|14920.3|14919|14918|106
1707716700000|2024-02-12 05:45:00|14919.3|14918.3|14920|14919|14920.7|14919.6|14918.1|14917.4|166
1707717000000|2024-02-12 05:50:00|14920.1|14919.1|14921.6|14920.6|14921.9|14920.9|14920|14919|128
1707717300000|2024-02-12 05:55:00|14921.5|14920.5|14921.8|14920.8|14922.5|14921.3|14919.9|14918.9|143
1707717600000|2024-02-12 06:00:00|14921.5|14920.5|14923.6|14922.6|14923.6|14922.6|14921.5|14920.5|140
1707717900000|2024-02-12 06:05:00|14923.1|14922.1|14921.3|14920.3|14923.5|14922.8|14921.2|14920.2|149
1707718200000|2024-02-12 06:10:00|14921.4|14920.4|14921.3|14920.3|14921.5|14920.5|14919.9|14918.7|175
1707718500000|2024-02-12 06:15:00|14921.4|14920.4|14919.9|14918.9|14922.5|14921.3|14918.8|14918.1|157
1707718800000|2024-02-12 06:20:00|14919.8|14918.8|14920.1|14919.4|14921.3|14920.6|14918.9|14918.2|111
1707719100000|2024-02-12 06:25:00|14919.9|14919.2|14919.8|14918.1|14920.8|14919.3|14918.8|14917.5|168
1707719400000|2024-02-12 06:30:00|14919.4|14918.2|14918.9|14918.2|14920.9|14919.9|14918.6|14917.9|120
1707719700000|2024-02-12 06:35:00|14918.8|14918.1|14919.7|14918.7|14919.8|14919.1|14917.8|14917.1|125
1707720000000|2024-02-12 06:40:00|14919.5|14918.5|14918.5|14917.5|14919.7|14918.7|14917.7|14916.9|102
1707720300000|2024-02-12 06:45:00|14918.4|14917.4|14919|14918.3|14920.7|14919.7|14918.1|14917.1|137
1707720600000|2024-02-12 06:50:00|14919.1|14918.4|14921.4|14920.7|14922|14921.3|14918.9|14918.2|104
1707720900000|2024-02-12 06:55:00|14921.3|14920.6|14921|14920.3|14921.4|14920.7|14920.2|14919.5|86
1707721200000|2024-02-12 07:00:00|14921.6|14920|14917.6|14916.9|14923|14921.8|14917.4|14916.7|388
1707721500000|2024-02-12 07:05:00|14918.1|14917.4|14917|14916.3|14919.1|14918.1|14916.7|14916|218
1707721800000|2024-02-12 07:10:00|14916.9|14916.2|14917.1|14916.1|14919.1|14918.1|14916.9|14916|325
1707722100000|2024-02-12 07:15:00|14917.2|14916.2|14916.8|14915.8|14919.6|14918.7|14916.5|14915.5|396
1707722400000|2024-02-12 07:20:00|14916.9|14915.9|14913.7|14912.1|14917|14916|14911.7|14910.4|593
1707722700000|2024-02-12 07:25:00|14913.6|14912|14913.7|14912.7|14914.9|14913.2|14910.7|14909.4|512
1707723000000|2024-02-12 07:30:00|14913.8|14912.8|14912.8|14911.8|14914.8|14914.1|14911.9|14910.6|321
1707723300000|2024-02-12 07:35:00|14913.2|14912.2|14912.9|14911.9|14914.9|14913.7|14912.1|14911.1|326
1707723600000|2024-02-12 07:40:00|14913|14912|14914.6|14913|14915.2|14914.2|14911.7|14910.7|427
1707723900000|2024-02-12 07:45:00|14914.3|14913.3|14913.7|14912.7|14914.6|14913.3|14912.1|14911.1|438
1707724200000|2024-02-12 07:50:00|14913.9|14912.9|14911.3|14910.3|14913.9|14912.9|14909.9|14908.9|462
1707724500000|2024-02-12 07:55:00|14911|14910|14910.1|14909.4|14911|14910|14905.2|14904.2|664
1707724800000|2024-02-12 08:00:00|14910.2|14909.5|14903.9|14902.3|14913.7|14913|14902.6|14901.8|727
1707725100000|2024-02-12 08:05:00|14903.4|14902.4|14902.4|14901.7|14907.1|14905.9|14900.3|14899.4|812
1707725400000|2024-02-12 08:10:00|14902.6|14901.9|14905.6|14904.9|14907.3|14906.3|14901.2|14900.2|613
1707725700000|2024-02-12 08:15:00|14905.8|14905.1|14905.1|14903.6|14908|14907|14901.9|14901.2|508
1707726000000|2024-02-12 08:20:00|14904.9|14903.9|14906.6|14905.6|14908.1|14907.2|14900|14899|784
1707726300000|2024-02-12 08:25:00|14906.8|14905.3|14903.7|14902.7|14907.7|14906.6|14902.5|14901.6|664
1707726600000|2024-02-12 08:30:00|14903.6|14902.6|14906.7|14905.1|14907.5|14905.9|14899.5|14898.6|735
1707726900000|2024-02-12 08:35:00|14906.8|14905.2|14908.7|14908|14909.1|14908.3|14906|14904.4|466
1707727200000|2024-02-12 08:40:00|14909.1|14908.4|14909.4|14908.7|14909.9|14909.2|14904.9|14904.2|458
1707727500000|2024-02-12 08:45:00|14909.5|14908.8|14910.9|14909.9|14911.4|14910.7|14907.8|14907.1|351
1707727800000|2024-02-12 08:50:00|14911|14910|14914.2|14913.5|14914.8|14914.1|14910.8|14909.9|348
1707728100000|2024-02-12 08:55:00|14914.3|14913.6|14915.2|14914.2|14915.8|14915.1|14912.5|14911.8|251
1707728400000|2024-02-12 09:00:00|14915.3|14914.3|14915.7|14914.7|14917.4|14916.4|14914.9|14913.9|361
1707728700000|2024-02-12 09:05:00|14915.8|14914.8|14919.6|14918.6|14920.1|14918.9|14915.6|14914.6|373
1707729000000|2024-02-12 09:10:00|14919.8|14918.8|14915.7|14914.7|14920.1|14919.1|14915.3|14914.4|341
1707729300000|2024-02-12 09:15:00|14915.9|14915.2|14911.8|14910.8|14916.7|14915.7|14911.5|14910.8|379
1707729600000|2024-02-12 09:20:00|14911.9|14910.9|14910.8|14910.1|14913.4|14912.7|14910.4|14909.7|327
1707729900000|2024-02-12 09:25:00|14910.9|14910.2|14913.3|14912.3|14913.5|14912.3|14908.6|14907.9|315
1707730200000|2024-02-12 09:30:00|14913.5|14912.5|14913|14912.3|14914.2|14913.2|14910.6|14909.5|471
1707730500000|2024-02-12 09:35:00|14912.9|14912.2|14911.1|14910.1|14913.6|14912.9|14910.8|14909.8|287
1707730800000|2024-02-12 09:40:00|14911.2|14910.2|14912.1|14911.1|14913.5|14912.5|14911|14910|336
1707731100000|2024-02-12 09:45:00|14912.2|14911.2|14911.8|14911.1|14914.2|14913.2|14910.9|14910.2|294
1707731400000|2024-02-12 09:50:00|14911.9|14911.2|14915.8|14914.2|14915.9|14914.8|14911.9|14911.2|223
1707731700000|2024-02-12 09:55:00|14915.6|14914.3|14913.4|14912.4|14917|14915.7|14913.1|14912|376
1707732000000|2024-02-12 10:00:00|14913.6|14912.6|14915|14914.3|14916.5|14915.5|14911.9|14911.2|244
1707732300000|2024-02-12 10:05:00|14914.9|14914.2|14911.8|14911.1|14914.9|14914.2|14911.7|14911|230
1707732600000|2024-02-12 10:10:00|14911.7|14911|14908.7|14908|14913.3|14912.6|14907.7|14907|193
1707732900000|2024-02-12 10:15:00|14908.8|14908.1|14909.5|14908.8|14909.5|14908.8|14907.2|14906.5|197
1707733200000|2024-02-12 10:20:00|14909.7|14909|14905.6|14904.9|14909.7|14909|14905|14904|268
1707733500000|2024-02-12 10:25:00|14905.8|14905.1|14905.6|14904.6|14907.8|14906.8|14905.1|14904.3|326
1707733800000|2024-02-12 10:30:00|14905.4|14904.7|14907.2|14905.7|14907.6|14906.4|14905|14904|428
1707734100000|2024-02-12 10:35:00|14906.9|14905.9|14906|14905|14908.7|14907.5|14904.1|14903.4|305
1707734400000|2024-02-12 10:40:00|14906.1|14905.1|14907.8|14906.8|14908.8|14907.8|14904.9|14903.7|310
1707734700000|2024-02-12 10:45:00|14907.3|14906.3|14910.1|14909.1|14910.5|14909.2|14907.3|14906.3|186
1707735000000|2024-02-12 10:50:00|14910|14909|14909.2|14908.5|14910.6|14909.6|14907.8|14906.7|219
1707735300000|2024-02-12 10:55:00|14909.1|14908.4|14905.9|14904.9|14909.4|14908.7|14905.2|14904.5|323
1707735600000|2024-02-12 11:00:00|14905.8|14904.8|14906.2|14905.5|14907.1|14906.4|14904.3|14903.3|324
1707735900000|2024-02-12 11:05:00|14906.3|14905.6|14907.2|14905.6|14908.9|14908.2|14905.7|14905|249
1707736200000|2024-02-12 11:10:00|14907.1|14905.5|14905.2|14903.5|14907.3|14905.7|14902.5|14900.9|433
1707736500000|2024-02-12 11:15:00|14905.3|14903.6|14906.4|14904.9|14906.8|14905.3|14903|14901.8|304
1707736800000|2024-02-12 11:20:00|14906.1|14905.1|14908.9|14908.2|14909|14908.3|14903.9|14902.9|273
1707737100000|2024-02-12 11:25:00|14909.1|14908.4|14909.1|14908.4|14910|14908.8|14907|14905.6|342
1707737400000|2024-02-12 11:30:00|14909|14908.3|14905.3|14904.6|14909.1|14908.4|14905.3|14904.4|252
1707737700000|2024-02-12 11:35:00|14905.4|14904.7|14902.5|14901.5|14906.9|14905.3|14902|14901|304
1707738000000|2024-02-12 11:40:00|14902.4|14901.4|14904.7|14903.1|14905.2|14903.9|14900.6|14899.3|398
1707738300000|2024-02-12 11:45:00|14904.2|14903.2|14907|14906.3|14908.4|14907.3|14904.2|14903.1|284
1707738600000|2024-02-12 11:50:00|14906.9|14906.2|14903|14902.3|14907.1|14906.3|14902.7|14902|225
1707738900000|2024-02-12 11:55:00|14903.1|14902.4|14902.8|14902.1|14904.1|14903|14900.3|14899.6|297
1707739200000|2024-02-12 12:00:00|14902.9|14902.2|14904.6|14903.6|14906|14905.3|14901.9|14900.9|317
1707739500000|2024-02-12 12:05:00|14904.9|14903.9|14899.4|14897.8|14905.3|14904.3|14895.6|14894.6|342
1707739800000|2024-02-12 12:10:00|14899.1|14897.9|14898.5|14896.9|14901.5|14900.4|14894.9|14893.5|484
1707740100000|2024-02-12 12:15:00|14898.1|14897.1|14894.4|14893.4|14900.4|14898.8|14893.5|14892.7|533
1707740400000|2024-02-12 12:20:00|14894.5|14893.5|14895.7|14894.7|14897.4|14896.2|14893.7|14892.7|330
1707740700000|2024-02-12 12:25:00|14895.1|14894.1|14896.8|14895.8|14897.5|14896.5|14893.5|14892.5|359
1707741000000|2024-02-12 12:30:00|14896.9|14895.9|14898.2|14897.2|14900.9|14899.9|14896.8|14895.8|343
1707741300000|2024-02-12 12:35:00|14898.3|14897.3|14898.1|14897.1|14899.8|14899.1|14897.6|14896.9|218
1707741600000|2024-02-12 12:40:00|14898|14897|14900.2|14899.2|14901|14899.4|14894.8|14894.1|315
1707741900000|2024-02-12 12:45:00|14900.1|14899.1|14897.2|14896.2|14902|14900.8|14896.1|14894.8|346
1707742200000|2024-02-12 12:50:00|14897.5|14896|14899.4|14898.4|14900.3|14899.3|14897.4|14896|433
1707742500000|2024-02-12 12:55:00|14899.3|14898.3|14898.6|14897.1|14899.5|14898.5|14895.7|14894.7|360
1707742800000|2024-02-12 13:00:00|14898.4|14897.4|14896|14895|14900.2|14899.5|14895.6|14894.3|377
1707743100000|2024-02-12 13:05:00|14896.1|14895.1|14898.9|14898.2|14899.8|14899.1|14893.5|14892.1|472
1707743400000|2024-02-12 13:10:00|14899|14898.3|14901.3|14900.6|14903.3|14902.6|14898.8|14898.1|272
1707743700000|2024-02-12 13:15:00|14901.2|14900.5|14905.5|14904.8|14906.3|14905.6|14900.9|14900.2|308
1707744000000|2024-02-12 13:20:00|14905.4|14904.7|14910.1|14909.1|14910.5|14909.5|14904.1|14902.7|469
1707744300000|2024-02-12 13:25:00|14910.3|14909.3|14908.7|14908|14912.1|14910.7|14907.7|14907|355
1707744600000|2024-02-12 13:30:00|14908.8|14908.1|14910.6|14909.6|14913.3|14912.2|14908.6|14907.6|544
1707744900000|2024-02-12 13:35:00|14910.7|14909.7|14916.6|14915|14917.2|14915.9|14909.8|14908.8|396
1707745200000|2024-02-12 13:40:00|14916.5|14915.2|14916.2|14915.2|14918.1|14916.9|14915.1|14914|412
1707745500000|2024-02-12 13:45:00|14916.3|14915.3|14918.6|14917.6|14920|14918.5|14914.3|14913.4|397
1707745800000|2024-02-12 13:50:00|14918.5|14917.5|14920.2|14919.2|14922.3|14921|14918.5|14917.5|514
1707746100000|2024-02-12 13:55:00|14920|14919|14921.1|14920.1|14921.9|14920.9|14917.3|14916.5|328
1707746400000|2024-02-12 14:00:00|14921.2|14920.2|14918.6|14917.6|14921.6|14920.9|14917.7|14917|394
1707746700000|2024-02-12 14:05:00|14918.7|14917.7|14919.7|14919|14920.1|14919.2|14916.6|14915.6|334
1707747000000|2024-02-12 14:10:00|14919.8|14919.1|14922.2|14921.5|14922.9|14921.9|14917.3|14916.6|231
1707747300000|2024-02-12 14:15:00|14922.5|14921.8|14924.8|14923.8|14926.6|14925.9|14922.4|14921.7|264
1707747600000|2024-02-12 14:20:00|14924.9|14923.9|14927|14926|14930.1|14929.4|14924.8|14923.9|394
1707747900000|2024-02-12 14:25:00|14927.1|14926.1|14926.5|14925.8|14928.2|14927.5|14924.9|14924.2|304
1707748200000|2024-02-12 14:30:00|14926.7|14926|14931.5|14930.8|14933.1|14932.4|14926.5|14925.8|544
1707748500000|2024-02-12 14:35:00|14931.7|14931|14933.7|14933|14934.8|14934|14929.4|14928.7|501
1707748800000|2024-02-12 14:40:00|14933.5|14932.8|14932.3|14931.3|14934.4|14933.7|14931.2|14930.2|346
1707749100000|2024-02-12 14:45:00|14932.4|14931.4|14929.7|14928.7|14932.4|14931.4|14928.3|14927.3|326
1707749400000|2024-02-12 14:50:00|14929.8|14928.8|14927.7|14926.7|14929.9|14928.9|14924.9|14923.9|324
1707749700000|2024-02-12 14:55:00|14927.8|14926.8|14932|14931|14932.3|14931.3|14925.9|14925.2|363
1707750000000|2024-02-12 15:00:00|14932.2|14931.2|14935|14934.3|14937.1|14936.1|14929.7|14929|428
1707750300000|2024-02-12 15:05:00|14935.1|14934.4|14939.6|14938.6|14940.1|14939.1|14934.8|14933.9|308
1707750600000|2024-02-12 15:10:00|14939.8|14938.8|14940.8|14939.8|14942.7|14941.8|14938|14937|289
1707750900000|2024-02-12 15:15:00|14941.2|14940.2|14941.3|14940.3|14943.8|14942.3|14941.2|14940.2|371
1707751200000|2024-02-12 15:20:00|14941.4|14940.4|14942.8|14941.8|14944.5|14943.6|14939|14938|290
1707751500000|2024-02-12 15:25:00|14942.9|14941.9|14944.8|14943.8|14945.2|14944.2|14942.5|14941.5|323
1707751800000|2024-02-12 15:30:00|14944.7|14943.7|14945.4|14944.7|14947.2|14946.3|14943.4|14942.4|332
1707752100000|2024-02-12 15:35:00|14945.5|14944.8|14946.3|14945.3|14947.6|14946.9|14944.3|14943.3|266
1707752400000|2024-02-12 15:40:00|14946.2|14945.2|14947.5|14946.5|14947.5|14946.6|14944.8|14943.9|362
1707752700000|2024-02-12 15:45:00|14947.6|14946.6|14943.6|14942.6|14948.1|14947.1|14943.1|14941.9|357
1707753000000|2024-02-12 15:50:00|14943.7|14942.7|14946.2|14945.2|14948.2|14947.5|14941.7|14941|405
1707753300000|2024-02-12 15:55:00|14946.3|14945.3|14946.6|14945.6|14947.6|14946.6|14944.2|14943.2|323
1707753600000|2024-02-12 16:00:00|14946.7|14945.7|14945.4|14944.7|14948.7|14947.7|14944.4|14943.4|482
1707753900000|2024-02-12 16:05:00|14945.1|14944.4|14945.3|14944.6|14947|14946|14942.8|14941.8|422
1707754200000|2024-02-12 16:10:00|14945.6|14944.9|14943.2|14942.2|14947.7|14946.8|14942|14941|409
1707754500000|2024-02-12 16:15:00|14943.1|14942.1|14943.2|14942.5|14945.5|14944.5|14942.2|14941.2|483
1707754800000|2024-02-12 16:20:00|14943.1|14942.4|14943.5|14942.8|14946.2|14945.3|14942.4|14941.7|418
1707755100000|2024-02-12 16:25:00|14943.1|14942.4|14939.7|14939|14943.5|14942.7|14939.6|14938.9|347
1707755400000|2024-02-12 16:30:00|14939.6|14938.9|14938.5|14937.8|14939.6|14938.9|14936.7|14936|304
1707755700000|2024-02-12 16:35:00|14938.2|14937.5|14936.4|14935.7|14938.2|14937.5|14935.2|14934.5|279
1707756000000|2024-02-12 16:40:00|14936.2|14935.5|14938.7|14938|14939.1|14938.4|14935.9|14935.2|204
1707756300000|2024-02-12 16:45:00|14938.9|14938.2|14937.7|14937|14940|14939.3|14937.5|14936.8|185
1707756600000|2024-02-12 16:50:00|14937.5|14936.8|14938.8|14938.1|14941.2|14940.5|14937.1|14936.4|170
1707756900000|2024-02-12 16:55:00|14938.7|14938|14938|14937.3|14940.5|14939.8|14937.9|14937.2|188
1707757200000|2024-02-12 17:00:00|14938.1|14937.1|14935.7|14935|14938.8|14938.1|14935.5|14934.8|175
1707757500000|2024-02-12 17:05:00|14935.6|14934.9|14934.6|14933.9|14935.6|14934.9|14933|14932.3|180
1707757800000|2024-02-12 17:10:00|14934.5|14933.8|14931.7|14931|14936|14935|14931.6|14930.9|210
1707758100000|2024-02-12 17:15:00|14931.8|14931.1|14933|14932.3|14933.6|14932.9|14930.5|14929.8|189
1707758400000|2024-02-12 17:20:00|14933.1|14932.4|14932.1|14931.4|14933.8|14933.1|14931.6|14930.9|170
1707758700000|2024-02-12 17:25:00|14931.9|14931.2|14931.6|14930.6|14931.9|14931.2|14930.1|14929.3|142
1707759000000|2024-02-12 17:30:00|14931.5|14930.5|14926|14925.3|14932.1|14931.3|14925.9|14925|224
1707759300000|2024-02-12 17:35:00|14926.1|14925.1|14930.1|14929.4|14930.2|14929.4|14926|14925|207
1707759600000|2024-02-12 17:40:00|14930|14929.3|14928.1|14927.4|14930.4|14929.7|14927.2|14926.2|269
1707759900000|2024-02-12 17:45:00|14928|14927.3|14929.2|14928.2|14929.8|14928.8|14927.6|14926.8|223
1707760200000|2024-02-12 17:50:00|14929.3|14928.3|14927.2|14926.2|14929.3|14928.3|14926.8|14925.8|122
1707760500000|2024-02-12 17:55:00|14927.1|14926.4|14926.2|14925.2|14927.5|14926.5|14925.9|14925.1|161
1707760800000|2024-02-12 18:00:00|14926.3|14925.3|14926.1|14925.1|14926.3|14925.4|14924.9|14923.9|166
1707761100000|2024-02-12 18:05:00|14926|14925|14925.8|14925.1|14927.4|14926.4|14925.7|14924.7|115
1707761400000|2024-02-12 18:10:00|14925.9|14925.2|14930.6|14929.6|14930.6|14929.6|14925.8|14925.1|192
1707761700000|2024-02-12 18:15:00|14930.7|14929.7|14932.5|14931.5|14934.3|14933.2|14929.6|14928.6|291
1707762000000|2024-02-12 18:20:00|14932.6|14931.6|14931.7|14930.7|14932.9|14931.8|14930.6|14929.6|112
1707762300000|2024-02-12 18:25:00|14931.6|14930.6|14933.7|14933|14935.5|14934.8|14931.6|14930.6|158
1707762600000|2024-02-12 18:30:00|14933.6|14932.9|14931.6|14930.6|14934.9|14933.9|14930.9|14929.9|182
1707762900000|2024-02-12 18:35:00|14931.4|14930.4|14929.7|14928.7|14931.6|14930.6|14928.4|14927.4|180
1707763200000|2024-02-12 18:40:00|14929.9|14928.9|14928.6|14927.6|14930.9|14929.9|14928.2|14927|239
1707763500000|2024-02-12 18:45:00|14928.7|14927.7|14927.1|14926.1|14929.8|14928.8|14925.9|14924.9|137
1707763800000|2024-02-12 18:50:00|14927|14926|14928|14927|14928.3|14927.3|14926|14925.3|156
1707764100000|2024-02-12 18:55:00|14928.2|14927.2|14927.4|14926.7|14929.7|14928.7|14927.3|14926.6|155
1707764400000|2024-02-12 19:00:00|14927.5|14926.8|14925.1|14924.1|14928.1|14927.4|14924.1|14923.1|163
1707764700000|2024-02-12 19:05:00|14925.2|14924.2|14927|14926.3|14927.4|14926.5|14925.1|14924.1|122
1707765000000|2024-02-12 19:10:00|14926.9|14926.2|14928.1|14927.4|14928.2|14927.5|14926|14925|155
1707765300000|2024-02-12 19:15:00|14928.2|14927.5|14926.9|14925.9|14929|14928.3|14926.6|14925.6|184
1707765600000|2024-02-12 19:20:00|14926.8|14925.8|14930.3|14929.6|14930.5|14929.8|14926.8|14925.8|175
1707765900000|2024-02-12 19:25:00|14930.5|14929.8|14934.2|14933.5|14935.1|14934.1|14930.4|14929.7|222
1707766200000|2024-02-12 19:30:00|14934.4|14933.4|14936.7|14936|14937|14936.3|14934.3|14933.3|231
1707766500000|2024-02-12 19:35:00|14936.6|14935.9|14936.8|14936.1|14937.6|14936.9|14935.3|14934.3|157
1707766800000|2024-02-12 19:40:00|14936.7|14936|14938|14937.3|14938|14937.3|14935.4|14934.7|178
1707767100000|2024-02-12 19:45:00|14938.1|14937.4|14939.9|14938.9|14940.3|14939.3|14937.5|14936.5|266
1707767400000|2024-02-12 19:50:00|14940|14939|14941.9|14941.2|14943|14942|14939.2|14938.2|229
1707767700000|2024-02-12 19:55:00|14942.2|14941.5|14941.8|14940.8|14944.2|14943.5|14940.5|14939.5|234
1707768000000|2024-02-12 20:00:00|14942|14940.5|14937.3|14936.3|14942|14940.7|14937.3|14936.3|251
1707768300000|2024-02-12 20:05:00|14937.1|14936.1|14936.3|14935.6|14937.1|14936.1|14935.7|14934.7|165
1707768600000|2024-02-12 20:10:00|14936.4|14935.7|14934|14933.3|14937.8|14936.6|14934|14933.3|164
1707768900000|2024-02-12 20:15:00|14934.1|14933.4|14935.3|14934.6|14936.4|14935.7|14933.4|14932.7|119
1707769200000|2024-02-12 20:20:00|14935.4|14934.7|14935.8|14935.1|14936.8|14936|14935.1|14934.1|209
1707769500000|2024-02-12 20:25:00|14936.1|14935.4|14934.5|14933.8|14936.3|14935.6|14933.8|14933.1|94
1707769800000|2024-02-12 20:30:00|14934.6|14933.9|14934.2|14933.5|14935.5|14934.8|14933.2|14932.5|181
1707770100000|2024-02-12 20:35:00|14934.3|14933.6|14933.1|14932.4|14935.4|14934.7|14933.1|14932.4|148
1707770400000|2024-02-12 20:40:00|14932.9|14932.2|14935.1|14934.4|14935.2|14934.5|14932.4|14931.7|207
1707770700000|2024-02-12 20:45:00|14935.2|14934.5|14932.3|14931.6|14935.2|14934.5|14932.2|14931.5|179
1707771000000|2024-02-12 20:50:00|14932.2|14931.5|14931.9|14931.2|14934.1|14933.4|14931.5|14930.8|165
1707771300000|2024-02-12 20:55:00|14931.8|14931.1|14933.9|14933.2|14934|14933.3|14931.6|14930.9|202
1707771600000|2024-02-12 21:00:00|14934|14933.3|14932.9|14932.2|14934.7|14933.7|14931.8|14931.1|134
1707771900000|2024-02-12 21:05:00|14932.8|14932.1|14932.6|14931.1|14932.9|14932.2|14930.9|14929.7|153
1707772200000|2024-02-12 21:10:00|14933.1|14931.4|14931.5|14930.5|14933.1|14931.7|14931|14929.7|148
1707772500000|2024-02-12 21:15:00|14931.4|14930.4|14933.1|14932.1|14933.2|14932.2|14931.3|14930.3|83
1707772800000|2024-02-12 21:20:00|14933|14932|14933.1|14932.4|14933.4|14932.6|14933|14932|59
1707773100000|2024-02-12 21:25:00|14933.2|14932.5|14933.7|14931.9|14934.9|14933.7|14932.8|14931.6|121
1707773400000|2024-02-12 21:30:00|14933.4|14931.8|14934.9|14933.3|14934.9|14933.5|14932.8|14931.8|93
1707773700000|2024-02-12 21:35:00|14935|14933.7|14936.1|14934.4|14937.2|14935.7|14934.6|14933.4|88
1707774000000|2024-02-12 21:40:00|14936|14934.5|14935.5|14934.5|14936.8|14935.6|14935.4|14934.2|109
1707774300000|2024-02-12 21:45:00|14935.4|14934.4|14936.3|14934.4|14936.4|14934.5|14934.8|14933.2|68
1707774600000|2024-02-12 21:50:00|14935.8|14934.8|14936.1|14934.2|14936.9|14935.5|14935.3|14933.4|96
1707774900000|2024-02-12 21:55:00|14936.6|14933.7|14937.8|14931.9|14938.4|14934.6|14936.6|14931.3|109
1707775200000|2024-02-12 22:00:00|14938.7|14931.7|14939.4|14932.4|14939.4|14932.4|14938.7|14931.7|8
1707775500000|2024-02-12 22:05:00|14939.3|14932.3|14939.4|14932.4|14939.8|14932.8|14939.3|14932.3|12
1707775800000|2024-02-12 22:10:00|14939.3|14932.3|14938.9|14931.9|14939.4|14932.4|14938.9|14931.9|17
1707776100000|2024-02-12 22:15:00|14938.8|14931.8|14938.8|14931.8|14939.1|14932.1|14938.6|14931.6|11
1707776400000|2024-02-12 22:20:00|14938.6|14931.6|14938.1|14931.1|14938.6|14931.6|14938|14931|9
1707776700000|2024-02-12 22:25:00|14937.7|14930.7|14936.6|14929.6|14937.7|14930.7|14936.3|14929.3|7
1707777000000|2024-02-12 22:30:00|14936.5|14929.5|14936.4|14929.4|14937.1|14930.1|14936.4|14929.4|53
1707777300000|2024-02-12 22:35:00|14936|14929|14935.4|14928.4|14936.3|14929.3|14934.4|14927.4|114
1707777600000|2024-02-12 22:40:00|14935.5|14928.5|14935.6|14928.6|14935.6|14928.6|14934.9|14927.9|98
1707777900000|2024-02-12 22:45:00|14936|14929|14935.8|14928.8|14936|14929|14935.5|14928.5|49
1707778200000|2024-02-12 22:50:00|14935.7|14928.7|14936.2|14929.2|14936.3|14929.3|14935.6|14928.6|40
1707778500000|2024-02-12 22:55:00|14936.3|14929.3|14937.1|14930.1|14937.8|14930.8|14936.1|14929.1|104
1707778800000|2024-02-12 23:00:00|14937.2|14930.2|14930.5|14927.3|14937.3|14930.3|14929|14924.3|250
1707779100000|2024-02-12 23:05:00|14929.9|14928.2|14933|14930.8|14933.8|14931.3|14929.9|14928.2|101
1707779400000|2024-02-12 23:10:00|14932.9|14930.9|14932.7|14930.9|14934.1|14931.9|14932.3|14930.1|98
1707779700000|2024-02-12 23:15:00|14932.6|14930.8|14935.3|14933.5|14935.4|14933.7|14932.6|14930.7|147
1707780000000|2024-02-12 23:20:00|14935.1|14933.4|14933.5|14932.8|14935.2|14933.8|14931.9|14930.4|176
1707780300000|2024-02-12 23:25:00|14933.6|14932.9|14933|14931.3|14934|14933.2|14931.9|14930.3|130
1707780600000|2024-02-12 23:30:00|14933.1|14931.5|14935.5|14933.9|14936|14934.5|14933|14931.3|199
1707780900000|2024-02-12 23:35:00|14935.1|14933.5|14934.4|14933.4|14935.4|14934.2|14934.3|14933.3|102
1707781200000|2024-02-12 23:40:00|14934.8|14933.8|14936.1|14934.3|14936.9|14935.2|14934.8|14933|172
1707781500000|2024-02-12 23:45:00|14936.2|14934.4|14938|14937|14939.1|14937.5|14934.6|14933.6|193
1707781800000|2024-02-12 23:50:00|14937.9|14936.9|14940.4|14939.4|14941|14940|14937.6|14936.6|138
1707782100000|2024-02-12 23:55:00|14940.2|14939.2|14941.1|14940.4|14942.2|14941.2|14939.9|14939.2|141
1707782400000|2024-02-13 00:00:00|14941.2|14940.5|14937.1|14936.1|14943.2|14941.8|14936.9|14935.9|431
1707782700000|2024-02-13 00:05:00|14936.9|14935.9|14940.6|14939.6|14941.9|14940.7|14936.4|14935.4|344
1707783000000|2024-02-13 00:10:00|14940.8|14939.8|14939.2|14938.5|14943|14941.9|14938.9|14938.2|351
1707783300000|2024-02-13 00:15:00|14939|14938.3|14941.1|14940.1|14941.5|14940.5|14937.2|14936.3|343
1707783600000|2024-02-13 00:20:00|14941.2|14940.2|14942.2|14941.2|14942.8|14941.9|14940.7|14939.7|393
1707783900000|2024-02-13 00:25:00|14942.1|14941.4|14941.1|14939.6|14943.2|14942.2|14939.1|14938.2|332
1707784200000|2024-02-13 00:30:00|14941|14939.4|14938.2|14937.5|14942.3|14941.1|14937.2|14936.2|294
1707784500000|2024-02-13 00:35:00|14938.1|14937.4|14938.4|14937.4|14939.1|14938.4|14937.9|14936.9|129
1707784800000|2024-02-13 00:40:00|14938.8|14937.8|14937.8|14936.8|14939.1|14938.4|14937|14936.3|132
1707785100000|2024-02-13 00:45:00|14937.7|14936.7|14939.1|14938.4|14940.9|14940.2|14937.7|14936.7|194
1707785400000|2024-02-13 00:50:00|14939.5|14938.8|14935|14934|14939.6|14938.9|14932.1|14931.4|311
1707785700000|2024-02-13 00:55:00|14934.7|14934.3|14931.3|14930.3|14935.7|14934.7|14930.4|14929.7|328
1707786000000|2024-02-13 01:00:00|14931.1|14930.1|14933.1|14932.1|14933.2|14932.2|14928.8|14928|299
1707786300000|2024-02-13 01:05:00|14933.2|14932.2|14936.6|14935.9|14937.6|14936.6|14933.2|14932.2|221
1707786600000|2024-02-13 01:10:00|14936.7|14936|14935.9|14934.9|14937.8|14936.8|14933.7|14933|167
1707786900000|2024-02-13 01:15:00|14936|14935|14937.7|14937|14938.8|14938.1|14935.4|14934.4|198
1707787200000|2024-02-13 01:20:00|14937.3|14936.6|14938.2|14937.2|14938.2|14937.4|14936.3|14935.3|125
1707787500000|2024-02-13 01:25:00|14938.4|14937.7|14938.7|14938|14939.3|14938.5|14937.8|14937|200
1707787800000|2024-02-13 01:30:00|14938.8|14938.1|14936.3|14935.3|14939.2|14938.5|14935.9|14934.9|140
1707788100000|2024-02-13 01:35:00|14936.1|14935.1|14935.8|14934.8|14936.1|14935.4|14934|14933|176
1707788400000|2024-02-13 01:40:00|14935.9|14934.9|14937.7|14936.7|14937.8|14936.8|14935|14934|178
1707788700000|2024-02-13 01:45:00|14937.8|14936.8|14938.3|14937.3|14938.9|14938.2|14936.7|14935.7|185
1707789000000|2024-02-13 01:50:00|14938.1|14937.4|14938.4|14937.4|14939.7|14938.8|14937.9|14937|164
1707789300000|2024-02-13 01:55:00|14938.3|14937.3|14937.1|14936.4|14938.3|14937.6|14935.4|14934.7|185
1707789600000|2024-02-13 02:00:00|14937|14936.3|14939.3|14938.6|14939.6|14938.9|14936.3|14935.6|208
1707789900000|2024-02-13 02:05:00|14939.6|14938.9|14939.4|14938.4|14940.5|14939.6|14939.2|14938.4|85
1707790200000|2024-02-13 02:10:00|14939.5|14938.5|14938.9|14937.9|14940.5|14939.5|14938.4|14937.4|148
1707790500000|2024-02-13 02:15:00|14939|14938|14940.5|14939.8|14940.7|14939.9|14938.8|14937.8|124
1707790800000|2024-02-13 02:20:00|14940.4|14939.7|14940.4|14939.7|14942.2|14941.5|14939.3|14938.6|193
1707791100000|2024-02-13 02:25:00|14940.6|14939.9|14944.9|14943.9|14945.6|14944.3|14939.8|14939.1|153
1707791400000|2024-02-13 02:30:00|14944.8|14943.8|14945.1|14944.1|14945.5|14944.3|14943.8|14942.8|146
1707791700000|2024-02-13 02:35:00|14945.2|14944.2|14946.2|14945.2|14946.4|14945.7|14943.7|14942.6|145
1707792000000|2024-02-13 02:40:00|14946.1|14945.4|14946.5|14945.5|14948|14947.2|14944.9|14944|202
1707792300000|2024-02-13 02:45:00|14946.6|14945.6|14945.7|14945|14947.5|14946.7|14945.1|14944.1|163
1707792600000|2024-02-13 02:50:00|14945.9|14945.2|14948.1|14947.4|14949.2|14948.2|14945.6|14944.9|152
1707792900000|2024-02-13 02:55:00|14948|14947.3|14947.3|14946.3|14948.7|14947.9|14946|14945.3|170
1707793200000|2024-02-13 03:00:00|14947.2|14946.2|14948.1|14947.4|14948.4|14947.5|14947|14946.2|111
1707793500000|2024-02-13 03:05:00|14948|14947.3|14951.8|14950.8|14953.4|14952.4|14947|14946.2|297
1707793800000|2024-02-13 03:10:00|14951.9|14950.9|14947|14946|14952.1|14951.1|14945.8|14944.5|306
1707794100000|2024-02-13 03:15:00|14946.9|14945.9|14949.6|14948.9|14949.8|14949.1|14946.9|14945.8|150
1707794400000|2024-02-13 03:20:00|14949.5|14948.8|14949.5|14948.5|14950.6|14949.8|14949|14948.3|74
1707794700000|2024-02-13 03:25:00|14949.6|14948.6|14949.2|14948.5|14949.6|14948.6|14947.6|14946.6|135
1707795000000|2024-02-13 03:30:00|14949.1|14948.4|14949.7|14948.7|14950.3|14949.3|14948.4|14947.7|151
1707795300000|2024-02-13 03:35:00|14949.6|14948.6|14948.9|14947.9|14949.7|14948.8|14948.4|14947.5|127
1707795600000|2024-02-13 03:40:00|14948.6|14948.2|14948.6|14947.6|14948.9|14948.2|14947.2|14946.1|159
1707795900000|2024-02-13 03:45:00|14948.5|14947.5|14950.1|14949.4|14951.1|14950.4|14948.1|14947.1|134
1707796200000|2024-02-13 03:50:00|14950.2|14949.5|14952.6|14951.6|14952.8|14951.8|14949.8|14949.1|198
1707796500000|2024-02-13 03:55:00|14952.4|14951.7|14953.6|14952.9|14953.7|14953|14950.4|14949.7|175
1707796800000|2024-02-13 04:00:00|14953.7|14953|14956.2|14955.2|14958.5|14957.8|14953.1|14951.7|274
1707797100000|2024-02-13 04:05:00|14956.3|14955.3|14956|14955|14956.9|14955.8|14955.1|14954.1|237
1707797400000|2024-02-13 04:10:00|14955.9|14954.9|14954|14953|14956|14955|14953.5|14952.3|157
1707797700000|2024-02-13 04:15:00|14953.9|14952.9|14954.5|14953.8|14954.7|14954|14952.6|14951.6|125
1707798000000|2024-02-13 04:20:00|14954.6|14953.9|14952.7|14951.7|14957.4|14956.4|14952.4|14951.3|202
1707798300000|2024-02-13 04:25:00|14952.5|14951.5|14953.2|14952.2|14953.7|14952.7|14950.4|14949.4|153
1707798600000|2024-02-13 04:30:00|14953.6|14952.6|14953.2|14952.2|14956.4|14955.4|14952.5|14951.5|174
1707798900000|2024-02-13 04:35:00|14953|14952|14952.4|14951.7|14953.2|14952.2|14951.9|14950.9|95
1707799200000|2024-02-13 04:40:00|14952.5|14951.8|14955.3|14953.7|14955.5|14954|14952.3|14951.4|114
1707799500000|2024-02-13 04:45:00|14955|14954|14955.9|14954.9|14956.3|14955.4|14953.9|14952.9|151
1707799800000|2024-02-13 04:50:00|14956|14955|14956.4|14955.4|14957.8|14957.1|14955.9|14954.9|136
1707800100000|2024-02-13 04:55:00|14956.5|14955.5|14955.8|14955.1|14957.1|14956.4|14955.4|14954.4|139
1707800400000|2024-02-13 05:00:00|14955.9|14955.2|14955.2|14954.2|14956.9|14956.2|14954.1|14952.8|223
1707800700000|2024-02-13 05:05:00|14955.1|14954.1|14955.3|14954.3|14955.8|14954.8|14953.3|14951.8|167
1707801000000|2024-02-13 05:10:00|14955.2|14954.2|14954.8|14953.8|14955.8|14955.1|14954.6|14953.7|105
1707801300000|2024-02-13 05:15:00|14954.9|14954.1|14954.6|14953.6|14955.1|14954.2|14953.2|14952.4|77
1707801600000|2024-02-13 05:20:00|14954.8|14953.8|14954.8|14954.1|14955.6|14954.9|14954.8|14953.8|39
1707801900000|2024-02-13 05:25:00|14954.9|14954.2|14954.8|14953.8|14955|14954.2|14953.7|14952.7|103
1707802200000|2024-02-13 05:30:00|14954.3|14953.3|14955|14954|14955.1|14954.1|14952.8|14952.1|88
1707802500000|2024-02-13 05:35:00|14955.1|14954.1|14956.3|14955.3|14956.3|14955.4|14954.6|14953.6|69
1707802800000|2024-02-13 05:40:00|14956.4|14955.4|14953.5|14952.5|14956.5|14955.6|14952.9|14951.9|129
1707803100000|2024-02-13 05:45:00|14953.6|14952.6|14952.3|14951.6|14953.6|14952.6|14950|14949|122
1707803400000|2024-02-13 05:50:00|14952.4|14951.7|14952.8|14951.8|14952.9|14952.1|14952|14951.1|76
1707803700000|2024-02-13 05:55:00|14952.9|14951.9|14956.1|14954.6|14956.9|14956|14952.9|14951.9|225
1707804000000|2024-02-13 06:00:00|14956.2|14954.7|14954.8|14954.1|14956.4|14955.7|14953.5|14952.5|210
1707804300000|2024-02-13 06:05:00|14954.9|14954.2|14950.5|14949.5|14955.2|14954.2|14949.3|14948.3|228
1707804600000|2024-02-13 06:10:00|14950.4|14949.4|14948.1|14947.4|14950.6|14949.6|14946|14944.4|297
1707804900000|2024-02-13 06:15:00|14948.3|14947.6|14950.9|14949.9|14951.4|14950.1|14948.3|14947.6|328
1707805200000|2024-02-13 06:20:00|14951|14950|14951.5|14950.5|14951.8|14950.7|14949.1|14948.4|135
1707805500000|2024-02-13 06:25:00|14951.7|14950.7|14949.7|14949|14952.9|14951.8|14949.4|14948.7|146
1707805800000|2024-02-13 06:30:00|14949.9|14949.2|14948.1|14947.4|14950.8|14950.1|14948|14947.3|122
1707806100000|2024-02-13 06:35:00|14948|14947.3|14946.7|14946|14949.5|14948.8|14946.7|14946|118
1707806400000|2024-02-13 06:40:00|14946.5|14945.8|14947.5|14946.8|14948.4|14947.7|14945.3|14944.3|126
1707806700000|2024-02-13 06:45:00|14947.2|14946.5|14948.4|14947.7|14949.6|14948.8|14946.5|14945.8|186
1707807000000|2024-02-13 06:50:00|14948|14947.3|14948.2|14947.5|14948.8|14948.1|14946.8|14945.9|136
1707807300000|2024-02-13 06:55:00|14948.3|14947.6|14947.7|14947|14949.3|14948.6|14946.8|14946.1|146
1707807600000|2024-02-13 07:00:00|14947.8|14946.8|14957|14956|14958|14956.9|14946.8|14945.5|472
1707807900000|2024-02-13 07:05:00|14956.9|14955.9|14955.3|14953.8|14959.2|14957.8|14952.1|14951.1|571
1707808200000|2024-02-13 07:10:00|14955.1|14954.1|14953.9|14953.2|14955.1|14954.1|14950.6|14949.9|401
1707808500000|2024-02-13 07:15:00|14953.8|14953.1|14958.9|14958.2|14960.1|14959.1|14953.5|14952.8|354
1707808800000|2024-02-13 07:20:00|14958.8|14958.1|14964.7|14963.7|14964.7|14963.7|14958.8|14958.1|555
1707809100000|2024-02-13 07:25:00|14964.8|14963.8|14961.9|14960.9|14965.3|14964.3|14961.2|14959.9|406
1707809400000|2024-02-13 07:30:00|14961.6|14960.6|14960.5|14959.8|14965.8|14965|14960.5|14959.8|512
1707809700000|2024-02-13 07:35:00|14960.1|14959.4|14955.7|14954.2|14960.6|14959.9|14953.3|14952.6|662
1707810000000|2024-02-13 07:40:00|14955.8|14954.1|14958.4|14957.7|14959.1|14958.4|14954.8|14953.9|412
1707810300000|2024-02-13 07:45:00|14958.3|14957.6|14960.2|14959.2|14962.2|14961.2|14957.4|14956.7|377
1707810600000|2024-02-13 07:50:00|14960.3|14959.3|14959.4|14958.7|14961.6|14960.9|14959.3|14958.4|288
1707810900000|2024-02-13 07:55:00|14959.6|14958.9|14959.5|14958.5|14960.5|14959.8|14956.1|14954.5|383
1707811200000|2024-02-13 08:00:00|14959.4|14958.4|14958.6|14957.6|14963.6|14962.3|14958.1|14957.1|476
1707811500000|2024-02-13 08:05:00|14958.8|14957.3|14963.1|14962.1|14964.3|14963.1|14955.6|14954.9|488
1707811800000|2024-02-13 08:10:00|14963.3|14962.3|14968.1|14967.1|14968.1|14967.1|14961.5|14960.2|540
1707812100000|2024-02-13 08:15:00|14967.6|14966.6|14968.8|14967.8|14969.8|14968.9|14966.8|14965.8|379
1707812400000|2024-02-13 08:20:00|14969.3|14968|14969.8|14968.8|14970.1|14969.1|14967.2|14966.2|388
1707812700000|2024-02-13 08:25:00|14969.9|14968.9|14968|14967|14969.9|14968.9|14964.4|14963.4|380
1707813000000|2024-02-13 08:30:00|14967.7|14966.7|14964.5|14963|14967.8|14966.9|14962.3|14961.3|458
1707813300000|2024-02-13 08:35:00|14964.6|14963.3|14966.2|14965.5|14967.5|14966.8|14962.2|14960.9|340
1707813600000|2024-02-13 08:40:00|14966.3|14965.6|14965.6|14964.6|14966.5|14965.8|14964.6|14963.5|276
1707813900000|2024-02-13 08:45:00|14965.4|14964.4|14962.6|14961|14965.4|14964.4|14959.4|14958.4|374
1707814200000|2024-02-13 08:50:00|14962.5|14960.8|14963.4|14962.4|14965.2|14964.2|14960.8|14960.1|258
1707814500000|2024-02-13 08:55:00|14963.5|14962.5|14962|14961|14964.6|14963.9|14961.6|14960.8|214
1707814800000|2024-02-13 09:00:00|14961.9|14960.9|14963.7|14962.7|14964.3|14963.3|14957.5|14956.5|306
1707815100000|2024-02-13 09:05:00|14963.6|14962.6|14967.4|14966.7|14967.7|14966.9|14963|14962|267
1707815400000|2024-02-13 09:10:00|14967.6|14966.9|14968.2|14967.2|14968.6|14967.6|14965.7|14964.7|276
1707815700000|2024-02-13 09:15:00|14968.1|14967.1|14967.5|14966.5|14969|14968|14966.4|14965.4|292
1707816000000|2024-02-13 09:20:00|14967.6|14966.6|14968.2|14967.5|14968.8|14967.8|14966.2|14965.2|342
1707816300000|2024-02-13 09:25:00|14968.5|14967.8|14966.9|14966.2|14968.5|14967.8|14963.1|14962.1|295
1707816600000|2024-02-13 09:30:00|14967|14966.3|14963.2|14962.2|14967.1|14966.4|14961.3|14960.6|300
1707816900000|2024-02-13 09:35:00|14963.5|14962.5|14962.2|14961.2|14963.8|14962.8|14959.1|14958.3|306
1707817200000|2024-02-13 09:40:00|14962.1|14961.1|14960.7|14960|14963.5|14962.5|14960.6|14959.9|196
1707817500000|2024-02-13 09:45:00|14960.1|14959.4|14957.5|14956.5|14961.4|14960.2|14956.1|14954.8|336
1707817800000|2024-02-13 09:50:00|14957.6|14956.6|14959.5|14958.5|14960.7|14959.7|14957.5|14956.5|186
1707818100000|2024-02-13 09:55:00|14959.4|14958.4|14958.6|14957|14960.7|14959.7|14957.8|14956.3|259
1707818400000|2024-02-13 10:00:00|14958.5|14956.6|14956|14955|14958.5|14957.2|14953.6|14952.6|295
1707818700000|2024-02-13 10:05:00|14956.1|14955.1|14955|14954.3|14958|14957|14954.1|14953.1|339
1707819000000|2024-02-13 10:10:00|14955.3|14954.6|14953.6|14952.9|14955.9|14955.2|14951.8|14950.9|260
1707819300000|2024-02-13 10:15:00|14953.5|14952.8|14953.4|14952.4|14954.6|14953.7|14951.7|14951|233
1707819600000|2024-02-13 10:20:00|14953.6|14952.6|14956|14954.4|14956.4|14955.4|14952.6|14951.7|223
1707819900000|2024-02-13 10:25:00|14955.8|14954.3|14952.6|14951.6|14957.8|14956.8|14952.5|14951|394
1707820200000|2024-02-13 10:30:00|14952.7|14951.7|14951.8|14950.8|14954.1|14952.9|14950.2|14948.8|389
1707820500000|2024-02-13 10:35:00|14951.7|14950.7|14951.1|14949.5|14952.2|14950.9|14949.8|14948.2|527
1707820800000|2024-02-13 10:40:00|14950.8|14949.4|14949.5|14948.5|14953.1|14951.6|14948.5|14947.6|357
1707821100000|2024-02-13 10:45:00|14949.4|14948.4|14951.8|14950.8|14952.4|14951.3|14948.8|14948|237
1707821400000|2024-02-13 10:50:00|14951.9|14950.9|14951.2|14950.2|14953.6|14952.1|14950.1|14949|280
1707821700000|2024-02-13 10:55:00|14951.5|14950.5|14953|14952|14954.5|14953.3|14950.5|14949.8|190
1707822000000|2024-02-13 11:00:00|14953.1|14952.1|14950.5|14949.8|14953.5|14952.5|14950.3|14949.6|153
1707822300000|2024-02-13 11:05:00|14949.5|14948.8|14947.2|14946.5|14950.3|14949.2|14946.6|14945.8|349
1707822600000|2024-02-13 11:10:00|14947.1|14946.4|14944.1|14943.4|14949.4|14948.7|14943.9|14942.9|274
1707822900000|2024-02-13 11:15:00|14944|14943.3|14943|14942.3|14945.3|14944.3|14941.9|14941.2|265
1707823200000|2024-02-13 11:20:00|14942.7|14942|14941|14940.3|14944.5|14943.3|14940.4|14939.6|244
1707823500000|2024-02-13 11:25:00|14940.8|14940.1|14942.2|14941.2|14943.6|14942.6|14940.5|14939.8|183
1707823800000|2024-02-13 11:30:00|14942.1|14941.4|14944|14943.3|14945.6|14944.9|14941.9|14941.2|205
1707824100000|2024-02-13 11:35:00|14943.9|14943.2|14941.1|14940.4|14944.8|14944.1|14941|14940.3|211
1707824400000|2024-02-13 11:40:00|14941.2|14940.5|14942.7|14942|14945.5|14944.8|14941.2|14940.5|251
1707824700000|2024-02-13 11:45:00|14942.6|14941.9|14943|14942.3|14943|14942.3|14940.4|14939.7|159
1707825000000|2024-02-13 11:50:00|14942.8|14942.1|14941.6|14940.9|14943.2|14942.5|14939.9|14939.2|144
1707825300000|2024-02-13 11:55:00|14941.3|14940.6|14938.1|14937.4|14942.3|14941.6|14938.1|14937.4|159
1707825600000|2024-02-13 12:00:00|14938.2|14937.5|14937.9|14937.2|14938.9|14938.2|14934.1|14933|313
1707825900000|2024-02-13 12:05:00|14937.8|14937.1|14938|14937.3|14938.2|14937.5|14935.1|14934.4|178
1707826200000|2024-02-13 12:10:00|14937.9|14937.2|14936|14934.3|14938.9|14938.2|14935.4|14934.1|218
1707826500000|2024-02-13 12:15:00|14935.9|14934.2|14938.6|14937.6|14939.8|14938.8|14934.8|14934|217
1707826800000|2024-02-13 12:20:00|14938.8|14937.8|14937.8|14936.8|14941.6|14940.6|14936.7|14936|389
1707827100000|2024-02-13 12:25:00|14937.5|14936.5|14935.9|14934.9|14938.3|14937.3|14934.2|14933.2|298
1707827400000|2024-02-13 12:30:00|14936|14935|14939.2|14938.2|14940.3|14939.3|14934.2|14933.2|299
1707827700000|2024-02-13 12:35:00|14939.3|14938.3|14938.6|14937.6|14940.3|14939.3|14937.7|14936.9|206
1707828000000|2024-02-13 12:40:00|14938.7|14937.7|14936.2|14935.5|14938.7|14937.9|14935|14934.3|235
1707828300000|2024-02-13 12:45:00|14936.1|14935.4|14934.8|14933.8|14937.6|14936.9|14933.1|14932.1|312
1707828600000|2024-02-13 12:50:00|14934.9|14933.9|14934.6|14933.9|14935|14934.1|14932.7|14931.7|212
1707828900000|2024-02-13 12:55:00|14934.7|14934|14934.9|14934.2|14935.9|14934.9|14932.5|14931.8|272
1707829200000|2024-02-13 13:00:00|14934.8|14934.1|14931.8|14930.8|14935.7|14935|14931.4|14930.6|381
1707829500000|2024-02-13 13:05:00|14931.6|14930.6|14933.1|14932.4|14934.6|14933.9|14930.6|14929.6|281
1707829800000|2024-02-13 13:10:00|14933.5|14932.8|14930.8|14929.8|14934.9|14933.8|14930.8|14929.3|412
1707830100000|2024-02-13 13:15:00|14930.5|14929.5|14931.6|14930.6|14931.7|14930.6|14928.2|14927.1|408
1707830400000|2024-02-13 13:20:00|14931.7|14930.2|14932.8|14932.1|14935.4|14934.1|14930.6|14929.3|451
1707830700000|2024-02-13 13:25:00|14932.7|14932|14936.9|14930.9|14937.4|14932.7|14931.4|14930.2|555
1707831000000|2024-02-13 13:30:00|14937.2|14931.2|15026.8|15026.1|15033.1|15032.1|14925.1|14919.1|3753
1707831300000|2024-02-13 13:35:00|15027|15026|15024.1|15023.1|15035.4|15034.3|15018.4|15017.7|3012
1707831600000|2024-02-13 13:40:00|15024.6|15023.6|15031.3|15030.6|15038.3|15037.6|15024.3|15023.3|2242
1707831900000|2024-02-13 13:45:00|15031.4|15030.7|15043.3|15042.6|15048.3|15047.6|15029.3|15028.3|1690
1707832200000|2024-02-13 13:50:00|15043.4|15042.7|15043.1|15042.4|15048.2|15047.2|15035.7|15034.8|1724
1707832500000|2024-02-13 13:55:00|15043.2|15042.5|15043.9|15043.2|15049|15048.3|15036.5|15035.4|1412
1707832800000|2024-02-13 14:00:00|15044.3|15042.9|15048.8|15047.8|15058.8|15057.8|15041.3|15038.4|1833
1707833100000|2024-02-13 14:05:00|15048.6|15047.6|15048.3|15047.6|15057|15056.3|15048.2|15047.2|1488
1707833400000|2024-02-13 14:10:00|15048.6|15047.9|15047.6|15046.6|15057.6|15056.5|15045.6|15044.6|1415
1707833700000|2024-02-13 14:15:00|15047.7|15046.7|15038.3|15037.3|15049.2|15048.2|15034.4|15032.9|1208
1707834000000|2024-02-13 14:20:00|15038.4|15037.4|15042.4|15041.7|15048|15047|15038.2|15037.4|1102
1707834300000|2024-02-13 14:25:00|15042.5|15041.8|15037|15036.3|15043|15041.9|15030.9|15029.9|784
1707834600000|2024-02-13 14:30:00|15036.9|15036.2|15047.9|15046.9|15052.7|15051.9|15036.9|15036.2|1136
1707834900000|2024-02-13 14:35:00|15048|15047|15045.4|15044.4|15048.5|15047.5|15040.9|15040.1|1142
1707835200000|2024-02-13 14:40:00|15045.3|15044.3|15040.2|15039.2|15047.5|15046.8|15037.2|15035.6|685
1707835500000|2024-02-13 14:45:00|15040.3|15039.3|15049.2|15047.7|15050.9|15049.3|15038.6|15037.9|662
1707835800000|2024-02-13 14:50:00|15049.3|15047.6|15054.8|15054.1|15056.8|15055.5|15048.7|15047.6|659
1707836100000|2024-02-13 14:55:00|15055|15054|15055.4|15054.4|15059.2|15058.2|15052.2|15051.5|596
1707836400000|2024-02-13 15:00:00|15055|15054|15055.9|15054.9|15057.5|15056.8|15052.8|15051.3|728
1707836700000|2024-02-13 15:05:00|15056|15055|15057.4|15056.4|15059.4|15058.4|15052.9|15052.2|780
1707837000000|2024-02-13 15:10:00|15057.3|15056.3|15055.3|15054.3|15059.5|15058.5|15055|15053.9|789
1707837300000|2024-02-13 15:15:00|15055.4|15054.4|15053.2|15052.5|15057.6|15056.9|15051.9|15051.1|636
1707837600000|2024-02-13 15:20:00|15053.1|15052.4|15050.7|15049.7|15059.5|15058.6|15050.7|15049.7|538
1707837900000|2024-02-13 15:25:00|15050.8|15049.8|15043|15042.3|15050.8|15049.8|15039.9|15039.2|714
1707838200000|2024-02-13 15:30:00|15043.2|15042.5|15042.9|15042.2|15046.9|15046.2|15039.5|15038.5|631
1707838500000|2024-02-13 15:35:00|15042.8|15042.1|15045.7|15045|15046.3|15045.6|15040|15039.3|464
1707838800000|2024-02-13 15:40:00|15045.6|15044.9|15051.5|15050.8|15051.7|15050.8|15042.4|15041.7|554
1707839100000|2024-02-13 15:45:00|15051.3|15050.6|15051.4|15050.7|15055.5|15054.7|15049.8|15049.1|538
1707839400000|2024-02-13 15:50:00|15051.3|15050.6|15056.6|15055.6|15057.2|15056.5|15051.2|15050.5|654
1707839700000|2024-02-13 15:55:00|15056.7|15055.7|15059.8|15059.1|15061.2|15060.5|15056.2|15055.2|617
1707840000000|2024-02-13 16:00:00|15059.9|15058.9|15056.5|15055.5|15061.9|15061.2|15056.2|15054.9|549
1707840300000|2024-02-13 16:05:00|15056.3|15055.3|15052.8|15052.1|15056.4|15055.4|15051.8|15051|644
1707840600000|2024-02-13 16:10:00|15053|15052.3|15066.2|15065.5|15069|15067.2|15053|15052.3|543
1707840900000|2024-02-13 16:15:00|15065.9|15065.2|15070.1|15069.4|15071.7|15071|15065.6|15064.9|540
1707841200000|2024-02-13 16:20:00|15070.4|15069.7|15067.5|15066.5|15072.6|15071.6|15067.4|15066.5|444
1707841500000|2024-02-13 16:25:00|15067.4|15066.4|15068.8|15067.8|15069.4|15068.4|15065.8|15064.8|396
1707841800000|2024-02-13 16:30:00|15068.9|15067.9|15072|15071|15074.6|15073.4|15068.5|15067.5|407
1707842100000|2024-02-13 16:35:00|15072.2|15071.2|15071.4|15070.4|15074|15073|15068.8|15067.8|470
1707842400000|2024-02-13 16:40:00|15071.6|15070.1|15076.2|15075.2|15076.4|15075.4|15070.1|15069.1|315
1707842700000|2024-02-13 16:45:00|15076.4|15075.4|15074.2|15073.5|15076.7|15075.7|15073.8|15073.1|199
1707843000000|2024-02-13 16:50:00|15074.3|15073.6|15072.4|15071.4|15075.2|15074.5|15072.3|15071.3|302
1707843300000|2024-02-13 16:55:00|15071.8|15070.8|15072.7|15072|15074.6|15073.9|15071.3|15070.1|328
1707843600000|2024-02-13 17:00:00|15072.9|15071.9|15072.7|15071.7|15074.2|15073.2|15070.3|15069.3|419
1707843900000|2024-02-13 17:05:00|15072.4|15071.4|15074|15073|15075|15074|15071|15070.3|307
1707844200000|2024-02-13 17:10:00|15073.9|15072.9|15075.8|15074.2|15076.4|15075.7|15072.2|15071.5|238
1707844500000|2024-02-13 17:15:00|15075.7|15074.3|15075.2|15074.2|15076.4|15075.4|15074|15073.3|225
1707844800000|2024-02-13 17:20:00|15075.7|15074.7|15075.3|15074.3|15076.7|15075.6|15075.2|15073.9|314
1707845100000|2024-02-13 17:25:00|15075.2|15074.2|15076.9|15076.2|15077.3|15076.6|15074.7|15073.5|222
1707845400000|2024-02-13 17:30:00|15077|15076.3|15076.8|15076.1|15077.2|15076.4|15075.4|15074.7|139
1707845700000|2024-02-13 17:35:00|15076.9|15076.2|15076.1|15075.4|15076.9|15076.2|15075.9|15075.1|155
1707846000000|2024-02-13 17:40:00|15076|15075.3|15076.4|15075.7|15078.8|15077.8|15076|15075.3|221
1707846300000|2024-02-13 17:45:00|15076.5|15075.8|15077.7|15076.7|15081|15080|15076.3|15075.3|310
1707846600000|2024-02-13 17:50:00|15077.8|15076.8|15079.7|15078.7|15080.4|15079.2|15077.7|15076.7|258
1707846900000|2024-02-13 17:55:00|15079.8|15078.8|15078.9|15076.9|15081.2|15080.2|15078.3|15076.9|249
1707847200000|2024-02-13 18:00:00|15078.8|15077|15076.2|15075.2|15078.8|15078.1|15074.8|15073.8|332
1707847500000|2024-02-13 18:05:00|15075.9|15074.7|15073.6|15072.6|15076.4|15075.4|15073.5|15072.2|268
1707847800000|2024-02-13 18:10:00|15073.5|15072.5|15077.2|15076.2|15077.4|15076.4|15072.7|15071.4|259
1707848100000|2024-02-13 18:15:00|15077.1|15076.1|15078.4|15077.4|15079|15078|15077|15076|123
1707848400000|2024-02-13 18:20:00|15078.5|15077.5|15080.7|15079.7|15081.4|15080.4|15078.3|15077.3|198
1707848700000|2024-02-13 18:25:00|15080.5|15079.5|15078.4|15077.7|15080.7|15079.7|15078.2|15077.5|151
1707849000000|2024-02-13 18:30:00|15078.3|15077.6|15078.6|15077.9|15080.3|15079.6|15077.5|15076.8|193
1707849300000|2024-02-13 18:35:00|15079.2|15078.5|15079.3|15078.3|15080|15079.3|15077.8|15077|210
1707849600000|2024-02-13 18:40:00|15079.4|15078.4|15077.4|15076.7|15080|15079|15076.9|15076.2|185
1707849900000|2024-02-13 18:45:00|15077.5|15076.8|15077.3|15076.3|15077.5|15076.8|15075.9|15074.8|204
1707850200000|2024-02-13 18:50:00|15077.2|15076.2|15079.3|15078.3|15080.1|15079.1|15077|15076|192
1707850500000|2024-02-13 18:55:00|15079.5|15078.5|15078.5|15077.8|15080.1|15079.1|15077.7|15077|182
1707850800000|2024-02-13 19:00:00|15078.6|15077.9|15079.8|15079.1|15081.1|15080.3|15078.2|15077.5|155
1707851100000|2024-02-13 19:05:00|15079.7|15079|15084.6|15083.1|15085|15083.3|15079.6|15078.9|174
1707851400000|2024-02-13 19:10:00|15084.7|15083.6|15083.7|15082.1|15087.1|15086.1|15083|15081.7|313
1707851700000|2024-02-13 19:15:00|15083.9|15082.2|15086.3|15085.6|15087|15086|15081.8|15080.8|388
1707852000000|2024-02-13 19:20:00|15086.4|15085.7|15086.4|15084.8|15087.6|15086|15083.4|15082.1|362
1707852300000|2024-02-13 19:25:00|15086.3|15084.7|15086.9|15085.9|15088.5|15087.4|15085.6|15084.6|426
1707852600000|2024-02-13 19:30:00|15087|15086|15085.9|15084.9|15087.3|15086.3|15085.4|15084.4|287
1707852900000|2024-02-13 19:35:00|15085.8|15084.8|15086.4|15085.4|15087.2|15086.2|15084.9|15083.9|243
1707853200000|2024-02-13 19:40:00|15086.5|15085.5|15083.3|15082.6|15087.4|15086.4|15083.3|15082.6|179
1707853500000|2024-02-13 19:45:00|15083.1|15082.4|15083.9|15083.2|15085.1|15084.4|15081.8|15081.1|242
1707853800000|2024-02-13 19:50:00|15084|15083.3|15087.1|15086.4|15088|15087.2|15083.8|15083.1|221
1707854100000|2024-02-13 19:55:00|15087.2|15086.5|15087.5|15086.8|15089|15088.3|15087.1|15086.4|195
1707854400000|2024-02-13 20:00:00|15087.6|15086.9|15085.6|15084.9|15088.1|15087.4|15085.4|15084.7|260
1707854700000|2024-02-13 20:05:00|15085.7|15085|15085.8|15084.8|15086.4|15085.3|15083.7|15082.7|292
1707855000000|2024-02-13 20:10:00|15085.7|15084.7|15085.7|15084.7|15086.5|15085.5|15083.8|15082.8|221
1707855300000|2024-02-13 20:15:00|15085.6|15084.6|15083.2|15082.5|15085.8|15084.8|15082.8|15082.1|201
1707855600000|2024-02-13 20:20:00|15083.1|15082.4|15078.2|15077.5|15083.1|15082.4|15077.8|15077.1|253
1707855900000|2024-02-13 20:25:00|15078|15077.3|15076.6|15075.9|15078.4|15077.7|15075.1|15074.4|220
1707856200000|2024-02-13 20:30:00|15076.5|15075.8|15074.9|15074.2|15076.5|15075.8|15074.3|15073.6|157
1707856500000|2024-02-13 20:35:00|15074.8|15074.1|15075.2|15074.5|15076.9|15076.2|15074.4|15073.7|160
1707856800000|2024-02-13 20:40:00|15074.8|15074.1|15074.3|15073.6|15075.8|15074.8|15073.2|15072.2|258
1707857100000|2024-02-13 20:45:00|15074.5|15073.8|15077|15075.4|15077.1|15075.5|15073.8|15072.5|310
1707857400000|2024-02-13 20:50:00|15076.9|15075.3|15077.6|15076.9|15078.2|15077.1|15075.1|15074.1|207
1707857700000|2024-02-13 20:55:00|15077.7|15077|15078.7|15078|15079.1|15078.4|15077.4|15076.7|135
1707858000000|2024-02-13 21:00:00|15078.8|15078.1|15080.4|15079.7|15080.7|15079.8|15078.2|15077.4|183
1707858300000|2024-02-13 21:05:00|15080.1|15079.4|15080.1|15079.1|15080.4|15079.4|15079.9|15078.9|50
1707858600000|2024-02-13 21:10:00|15080.2|15079.2|15081|15080.3|15082.1|15081.4|15079.9|15079.1|81
1707858900000|2024-02-13 21:15:00|15081.1|15080.4|15082.3|15081.6|15082.7|15082|15081.1|15080.4|76
1707859200000|2024-02-13 21:20:00|15082.4|15081.7|15079.8|15078.8|15082.6|15081.7|15077.6|15076.4|133
1707859500000|2024-02-13 21:25:00|15080|15079|15081.8|15080.8|15082.9|15081.6|15079.9|15078.7|156
1707859800000|2024-02-13 21:30:00|15081.7|15080.7|15081|15080.3|15082|15081.3|15080.3|15079.6|80
1707860100000|2024-02-13 21:35:00|15081.1|15080.4|15081.2|15080.5|15082.1|15081.1|15080.6|15078.8|137
1707860400000|2024-02-13 21:40:00|15081.1|15080.4|15081.2|15080.2|15081.5|15080.8|15080.9|15079.8|122
1707860700000|2024-02-13 21:45:00|15081.8|15080.1|15082.5|15080.8|15082.7|15081.7|15081.1|15079.8|124
1707861000000|2024-02-13 21:50:00|15082.4|15080.7|15081.6|15079.2|15083|15081|15080.6|15078.2|573
1707861300000|2024-02-13 21:55:00|15082.5|15078.3|15083.5|15076.5|15083.6|15079.2|15078.8|15071.8|321
1707861600000|2024-02-13 22:00:00|15084.2|15077.2|15084.9|15077.9|15084.9|15077.9|15084.1|15077.1|6
1707861900000|2024-02-13 22:05:00|15085.5|15078.5|15083.2|15076.2|15085.6|15078.6|15079.7|15072.7|20
1707862200000|2024-02-13 22:10:00|15082.8|15075.8|15080.5|15073.5|15083.6|15076.6|15080.5|15073.5|27
1707862500000|2024-02-13 22:15:00|15080.6|15073.6|15079.7|15072.7|15080.6|15073.6|15079.7|15072.7|11
1707862800000|2024-02-13 22:20:00|15079.8|15072.8|15079|15072|15079.8|15072.8|15079|15072|20
1707863100000|2024-02-13 22:25:00|15079.1|15072.1|15080.1|15073.1|15080.4|15073.4|15079|15072|12
1707863400000|2024-02-13 22:30:00|15080|15073|15079.5|15072.5|15080.3|15073.3|15079.5|15072.5|27
1707863700000|2024-02-13 22:35:00|15079.6|15072.6|15079.3|15072.3|15080.2|15073.2|15079.3|15072.3|38
1707864000000|2024-02-13 22:40:00|15079.2|15072.2|15080.1|15073.1|15080.2|15073.2|15079|15072|71
1707864300000|2024-02-13 22:45:00|15080.3|15073.3|15077.5|15070.5|15080.4|15073.4|15076.8|15069.8|60
1707864600000|2024-02-13 22:50:00|15077.6|15070.6|15077.7|15070.7|15077.9|15070.9|15077.4|15070.4|34
1707864900000|2024-02-13 22:55:00|15077.8|15070.8|15068.1|15061.2|15080.6|15073.6|15062.6|15055.6|275
1707865200000|2024-02-13 23:00:00|15068.2|15061.4|15067.4|15063.4|15075|15068|15061.1|15056.2|579
1707865500000|2024-02-13 23:05:00|15066.9|15063.9|15063.4|15060.8|15066.9|15064.4|15063|15060.4|150
1707865800000|2024-02-13 23:10:00|15063.3|15060.7|15060.2|15057.8|15065.1|15063.8|15059.9|15057.8|155
1707866100000|2024-02-13 23:15:00|15060.3|15057.4|15067.4|15065.7|15067.4|15065.7|15059.5|15057.4|255
1707866400000|2024-02-13 23:20:00|15067.1|15065.9|15064|15063|15067.3|15066.1|15064|15062.4|94
1707866700000|2024-02-13 23:25:00|15064.1|15063.1|15064.9|15063.9|15065.7|15065|15064|15063|78
1707867000000|2024-02-13 23:30:00|15065|15064|15068.5|15067.8|15068.5|15067.8|15064.8|15063.9|61
1707867300000|2024-02-13 23:35:00|15068.7|15068|15074.1|15073.1|15075.2|15074.1|15068.6|15067.9|153
1707867600000|2024-02-13 23:40:00|15074.2|15073.2|15069.2|15068.5|15076.6|15075.9|15069.1|15068.4|89
1707867900000|2024-02-13 23:45:00|15069.1|15068.4|15066|15065.3|15071.3|15070.6|15064.8|15064.1|166
1707868200000|2024-02-13 23:50:00|15065.9|15065.2|15073.3|15072.6|15073.6|15072.9|15065.9|15065.2|170
1707868500000|2024-02-13 23:55:00|15073.4|15072.7|15073.1|15072.4|15076.9|15076.1|15072.8|15071.8|248
1707868800000|2024-02-14 00:00:00|15073.4|15071.7|15076.3|15075.3|15078.9|15077.3|15069.4|15067.8|448
1707869100000|2024-02-14 00:05:00|15076.7|15075|15068.5|15067.8|15076.9|15075.2|15068.2|15067.5|458
1707869400000|2024-02-14 00:10:00|15068.6|15067.9|15073.2|15072.5|15075.8|15075.1|15068.4|15067.5|410
1707869700000|2024-02-14 00:15:00|15073|15072.3|15068.7|15067.1|15073|15072.3|15068.6|15067|407
1707870000000|2024-02-14 00:20:00|15068.8|15067.2|15068.6|15067.6|15070.8|15069.5|15066.4|15064.8|410
1707870300000|2024-02-14 00:25:00|15068.4|15067.4|15066|15065|15069.6|15068.2|15060|15059.2|520
1707870600000|2024-02-14 00:30:00|15066.1|15065.1|15062.7|15061.7|15066.1|15065.1|15060.6|15059.9|336
1707870900000|2024-02-14 00:35:00|15063|15062|15064.7|15063.7|15067.1|15065.5|15062.2|15061.2|395
1707871200000|2024-02-14 00:40:00|15065|15064|15065.3|15064.6|15066.9|15066.2|15063|15061.7|242
1707871500000|2024-02-14 00:45:00|15065.4|15064.7|15064.9|15063.9|15065.9|15064.7|15061.4|15060.6|336
1707871800000|2024-02-14 00:50:00|15064.8|15063.8|15063.3|15062.3|15070.1|15069.4|15061|15060.3|378
1707872100000|2024-02-14 00:55:00|15063.9|15062.9|15065.9|15064.9|15066.4|15065.4|15061.8|15060.8|431
1707872400000|2024-02-14 01:00:00|15065.6|15065.1|15068.2|15067.5|15070.5|15069.5|15065.4|15064.7|413
1707872700000|2024-02-14 01:05:00|15068.4|15067.7|15057|15056|15068.4|15067.7|15057|15056|518
1707873000000|2024-02-14 01:10:00|15056.9|15055.9|15059.4|15058.7|15065.5|15063.9|15055.9|15055.2|478
1707873300000|2024-02-14 01:15:00|15059.6|15058.9|15060.1|15059.1|15060.7|15059.7|15057|15056|379
1707873600000|2024-02-14 01:20:00|15060.2|15059.2|15066.6|15065.6|15067|15066.1|15058.1|15057.1|343
1707873900000|2024-02-14 01:25:00|15066.5|15065.5|15062.3|15061.6|15066.5|15065.5|15060.8|15059.8|425
1707874200000|2024-02-14 01:30:00|15062.2|15061.5|15058.1|15057.1|15065.8|15064.2|15057.9|15057|386
1707874500000|2024-02-14 01:35:00|15058.3|15056.7|15055.8|15055.1|15060.7|15059.7|15055|15054.3|349
1707874800000|2024-02-14 01:40:00|15055.5|15054.8|15058.4|15057.4|15058.8|15057.7|15054.3|15053.6|277
1707875100000|2024-02-14 01:45:00|15058.7|15057.2|15060.3|15059.6|15060.7|15060|15056.6|15055.6|265
1707875400000|2024-02-14 01:50:00|15060.4|15059.7|15054.2|15053.5|15060.6|15059.9|15053.2|15052.5|335
1707875700000|2024-02-14 01:55:00|15054.1|15053.4|15054.7|15054|15056|15055.3|15053.1|15052|269
1707876000000|2024-02-14 02:00:00|15054.8|15054.1|15054.9|15054.2|15057.9|15057.2|15054.1|15053.4|291
1707876300000|2024-02-14 02:05:00|15055|15054.3|15055.7|15055|15057.8|15057.1|15055|15054.3|235
1707876600000|2024-02-14 02:10:00|15055.6|15054.9|15056.8|15056.1|15057.5|15056.8|15055|15054.3|180
1707876900000|2024-02-14 02:15:00|15056.7|15056|15055|15054.3|15057.2|15056.5|15052.1|15051.1|233
1707877200000|2024-02-14 02:20:00|15054.8|15054.1|15055.8|15054.8|15056.1|15055.2|15054.4|15053.7|163
1707877500000|2024-02-14 02:25:00|15055.7|15054.7|15056.1|15054.5|15056.3|15055.3|15051.6|15050.9|173
1707877800000|2024-02-14 02:30:00|15056|15054.6|15055.8|15054.8|15058.3|15057.5|15055.7|15054.6|210
1707878100000|2024-02-14 02:35:00|15055.9|15054.9|15061.1|15060.4|15061.5|15060.7|15055.6|15054.7|170
1707878400000|2024-02-14 02:40:00|15061.4|15060.7|15060|15059|15062.5|15061.8|15059.1|15058.4|152
1707878700000|2024-02-14 02:45:00|15059.9|15059.2|15061|15060.3|15064.5|15063.8|15059.9|15059|180
1707879000000|2024-02-14 02:50:00|15061.4|15060.7|15062.2|15061.5|15062.2|15061.5|15059.8|15058.4|194
1707879300000|2024-02-14 02:55:00|15062.4|15061.7|15063|15062.3|15065.5|15064.2|15062.3|15061.6|187
1707879600000|2024-02-14 03:00:00|15063.2|15062.5|15059|15058|15063.7|15063|15058.9|15057.9|149
1707879900000|2024-02-14 03:05:00|15058.9|15057.9|15060.5|15059.5|15060.6|15059.6|15057.8|15056.7|237
1707880200000|2024-02-14 03:10:00|15060.6|15059.6|15056.8|15056.1|15060.6|15059.6|15056.8|15055.6|192
1707880500000|2024-02-14 03:15:00|15056.7|15056|15058.2|15057.5|15058.2|15057.5|15055.5|15054.3|157
1707880800000|2024-02-14 03:20:00|15057.9|15057.2|15055.1|15054.1|15059.8|15059.1|15053.9|15053.1|163
1707881100000|2024-02-14 03:25:00|15055.5|15054.5|15056.3|15054.7|15056.4|15054.8|15053.7|15052.8|155
1707881400000|2024-02-14 03:30:00|15056.4|15054.6|15053.5|15052.5|15057.2|15056.1|15053.4|15052.4|224
1707881700000|2024-02-14 03:35:00|15053.4|15052.4|15051.8|15050.3|15055.5|15053.8|15051|15050.3|143
1707882000000|2024-02-14 03:40:00|15051.2|15050.2|15054.3|15052.8|15054.4|15052.8|15050.9|15049.9|210
1707882300000|2024-02-14 03:45:00|15054.4|15052.7|15051.5|15050.5|15054.4|15053|15050.5|15049.8|195
1707882600000|2024-02-14 03:50:00|15051.3|15050.3|15054.8|15053.8|15055.3|15054.3|15050.3|15049.5|136
1707882900000|2024-02-14 03:55:00|15055.1|15054.1|15052.4|15051.4|15056.3|15055.4|15052.1|15051.1|127
1707883200000|2024-02-14 04:00:00|15052.5|15051.5|15051.5|15050.5|15053.6|15052.9|15049.1|15048.4|187
1707883500000|2024-02-14 04:05:00|15051.7|15050.1|15051.1|15050.1|15052|15050.9|15049.4|15048.4|199
1707883800000|2024-02-14 04:10:00|15051.4|15049.9|15046.9|15045.9|15052.3|15050.8|15046.8|15045.8|180
1707884100000|2024-02-14 04:15:00|15047.1|15046.1|15049.8|15048.8|15050.3|15049.3|15047.1|15046.1|213
1707884400000|2024-02-14 04:20:00|15049.9|15048.4|15048.6|15047|15050|15048.8|15046.8|15045.8|218
1707884700000|2024-02-14 04:25:00|15048.4|15046.8|15046.5|15045.5|15049.7|15048.1|15046.5|15045.5|225
1707885000000|2024-02-14 04:30:00|15046.2|15045.2|15044.8|15044.1|15047.5|15045.9|15044.6|15043.9|166
1707885300000|2024-02-14 04:35:00|15045.4|15044.4|15046.7|15045.7|15047|15045.8|15043.8|15043|179
1707885600000|2024-02-14 04:40:00|15046.5|15045.5|15044.7|15043.7|15046.9|15045.9|15042.9|15042.2|126
1707885900000|2024-02-14 04:45:00|15044.9|15043.9|15042.8|15041.8|15045.1|15044.1|15042.5|15041.5|163
1707886200000|2024-02-14 04:50:00|15042.9|15041.9|15043.4|15042.4|15044.8|15043.6|15042.5|15041.5|165
1707886500000|2024-02-14 04:55:00|15043.6|15042.6|15045|15044|15045.4|15044.1|15043.5|15042.3|181
1707886800000|2024-02-14 05:00:00|15045.3|15044.3|15048.4|15046.9|15048.4|15047.4|15044.2|15043.2|204
1707887100000|2024-02-14 05:05:00|15048.2|15047.2|15048.9|15047.9|15052.3|15051.3|15047.4|15046.1|232
1707887400000|2024-02-14 05:10:00|15048.7|15047.7|15050.7|15049.7|15051.1|15049.8|15046.8|15045.9|186
1707887700000|2024-02-14 05:15:00|15051|15050|15052.2|15050.7|15054.3|15053.3|15051|15049.8|217
1707888000000|2024-02-14 05:20:00|15051.9|15050.9|15052.9|15052.2|15053.3|15052.6|15050.7|15049.7|107
1707888300000|2024-02-14 05:25:00|15052.8|15052.1|15052.8|15052.1|15054.3|15053.3|15052.6|15051.9|79
1707888600000|2024-02-14 05:30:00|15052.6|15051.9|15051.7|15051|15053.9|15053.2|15051.4|15050.6|139
1707888900000|2024-02-14 05:35:00|15051.8|15051.1|15047.4|15046.7|15051.8|15051.1|15046.3|15045.3|202
1707889200000|2024-02-14 05:40:00|15047.3|15046.6|15049.1|15048.1|15050.3|15049|15047|15046.3|154
1707889500000|2024-02-14 05:45:00|15048.8|15047.8|15047.8|15046.8|15050|15049|15047.6|15046.6|130
1707889800000|2024-02-14 05:50:00|15047.7|15046.7|15051.5|15050.5|15051.5|15050.5|15046.8|15046|211
1707890100000|2024-02-14 05:55:00|15051.6|15050.6|15052.4|15051.7|15054.4|15053.3|15051.6|15050.6|200
1707890400000|2024-02-14 06:00:00|15052.2|15051.5|15054.8|15053.8|15055.6|15054.6|15050.7|15050|220
1707890700000|2024-02-14 06:05:00|15054.4|15053.4|15054|15052.5|15055.4|15054.5|15052.1|15051.2|187
1707891000000|2024-02-14 06:10:00|15054.1|15052.6|15054.6|15053.1|15055.8|15055.1|15050.8|15049.8|242
1707891300000|2024-02-14 06:15:00|15054.3|15053.3|15055.2|15054.2|15055.6|15054.3|15053.6|15052.4|250
1707891600000|2024-02-14 06:20:00|15055.3|15054.3|15054.2|15053.5|15055.4|15054.4|15054|15053.3|104
1707891900000|2024-02-14 06:25:00|15054.1|15053.4|15053.1|15052.1|15054.1|15053.4|15051.2|15050.2|136
1707892200000|2024-02-14 06:30:00|15053|15052|15050.5|15049.8|15053.1|15052.4|15050.4|15049.7|119
1707892500000|2024-02-14 06:35:00|15050.3|15049.6|15048.4|15047.4|15050.3|15049.6|15046.2|15045.2|182
1707892800000|2024-02-14 06:40:00|15048.3|15047.3|15047.1|15046.4|15048.6|15047.9|15045.5|15044.8|160
1707893100000|2024-02-14 06:45:00|15047.2|15046.5|15048.5|15047.5|15049.6|15048.6|15045.9|15045.2|158
1707893400000|2024-02-14 06:50:00|15048.4|15047.4|15047.6|15046.6|15048.6|15047.6|15045.9|15045.2|156
1707893700000|2024-02-14 06:55:00|15047.8|15046.8|15048.9|15048.2|15051|15050.3|15047.8|15046.8|168
1707894000000|2024-02-14 07:00:00|15049|15048.3|15049.8|15048.8|15053.2|15052.1|15042.9|15041.6|1053
1707894300000|2024-02-14 07:05:00|15050|15049|15048.6|15047.6|15054.2|15053.1|15046.2|15045.2|687
1707894600000|2024-02-14 07:10:00|15048.5|15047.5|15040.6|15039.6|15048.5|15047.5|15035.9|15034.9|999
1707894900000|2024-02-14 07:15:00|15040.7|15039.7|15039.2|15038.2|15041.9|15040.9|15035|15034|762
1707895200000|2024-02-14 07:20:00|15039.1|15038.1|15045.1|15044.1|15048.3|15047.3|15038.3|15037.3|822
1707895500000|2024-02-14 07:25:00|15045.2|15044.2|15044.4|15043.4|15047.4|15046.4|15041.4|15040.4|606
1707895800000|2024-02-14 07:30:00|15044.3|15043.3|15041.8|15040.8|15046.8|15045.8|15039.7|15038.7|652
1707896100000|2024-02-14 07:35:00|15042.2|15041.2|15045.3|15044.3|15045.4|15044.4|15041.5|15040.5|537
1707896400000|2024-02-14 07:40:00|15045.4|15044.4|15043|15042|15046.4|15045.3|15040.9|15039.9|541
1707896700000|2024-02-14 07:45:00|15042.9|15041.9|15038.9|15037.9|15043.8|15042.8|15038.8|15037.8|395
1707897000000|2024-02-14 07:50:00|15039|15038|15042.7|15041.7|15043|15042|15036.5|15035.5|701
1707897300000|2024-02-14 07:55:00|15043.1|15042.1|15045.8|15044.8|15046.6|15045.6|15041.5|15040.3|630
1707897600000|2024-02-14 08:00:00|15045.6|15044.6|15043.6|15042.6|15047.8|15046.8|15040.7|15039.7|696
1707897900000|2024-02-14 08:05:00|15043.7|15042.7|15042.7|15041.7|15047.2|15046.2|15041.7|15040.6|924
1707898200000|2024-02-14 08:10:00|15042.6|15041.6|15046.8|15045.8|15049.1|15048.1|15040.4|15039.4|849
1707898500000|2024-02-14 08:15:00|15046.7|15045.7|15050.2|15049.2|15053|15051.9|15046.7|15045.7|628
1707898800000|2024-02-14 08:20:00|15050.1|15049.1|15048.3|15047.2|15052.2|15051.2|15047.8|15046.8|479
1707899100000|2024-02-14 08:25:00|15048.5|15047.5|15050.5|15049.5|15051.8|15050.8|15046.4|15045.4|655
1707899400000|2024-02-14 08:30:00|15050.4|15049.4|15054.1|15053.1|15055.3|15054.3|15050.1|15049.1|523
1707899700000|2024-02-14 08:35:00|15054.3|15053.2|15054.8|15053.8|15056|15055|15053.7|15052.7|466
1707900000000|2024-02-14 08:40:00|15054.9|15053.9|15050.2|15049.2|15056.1|15055.1|15050|15049|387
1707900300000|2024-02-14 08:45:00|15050.1|15049|15054|15053|15055.1|15054.1|15049.4|15048.4|491
1707900600000|2024-02-14 08:50:00|15053.9|15052.9|15052.7|15051.7|15056.2|15055.2|15051.5|15050.5|461
1707900900000|2024-02-14 08:55:00|15052.8|15051.8|15055.5|15054.3|15057.5|15056.4|15051.6|15050.6|494
1707901200000|2024-02-14 09:00:00|15055.4|15054.2|15058|15057|15059.4|15058.4|15054.4|15053.3|510
1707901500000|2024-02-14 09:05:00|15058.1|15057.1|15058.1|15057.1|15060.5|15059.5|15057.1|15056.1|595
1707901800000|2024-02-14 09:10:00|15058.2|15057.2|15060.3|15059.3|15061.2|15060.2|15056|15055|585
1707902100000|2024-02-14 09:15:00|15060.2|15059.2|15058.5|15057.5|15061.6|15060.6|15057.3|15056.2|551
1707902400000|2024-02-14 09:20:00|15058.7|15057.7|15055.5|15054.3|15060.2|15059.2|15055.1|15054.1|512
1707902700000|2024-02-14 09:25:00|15055.4|15054.4|15054.2|15053.2|15055.7|15054.6|15052.5|15051.5|447
1707903000000|2024-02-14 09:30:00|15054.1|15052.9|15058.2|15057|15058.7|15057.6|15053.6|15052.3|608
1707903300000|2024-02-14 09:35:00|15058.3|15057.2|15060.3|15059.3|15062.4|15061.2|15057.5|15056.3|640
1707903600000|2024-02-14 09:40:00|15060.4|15059.4|15059.8|15058.8|15061.1|15060.1|15057.3|15056.3|563
1707903900000|2024-02-14 09:45:00|15059.9|15058.7|15058.3|15057.1|15060.7|15059.7|15056.6|15055.5|611
1707904200000|2024-02-14 09:50:00|15058.4|15057|15062.4|15061.4|15063.4|15062.4|15056.8|15055.8|539
1707904500000|2024-02-14 09:55:00|15062.5|15061.5|15065|15064|15065|15064|15060.6|15059.6|235
1707904800000|2024-02-14 10:00:00|15064.9|15063.9|15063.7|15062.7|15066.7|15065.7|15062.9|15061.7|540
1707905100000|2024-02-14 10:05:00|15063.5|15062.5|15064.8|15063.6|15065.8|15064.8|15063.1|15062.1|381
1707905400000|2024-02-14 10:10:00|15064.7|15063.5|15065.9|15064.7|15066.8|15065.6|15063.9|15062.6|609
1707905700000|2024-02-14 10:15:00|15066.3|15065.1|15065.7|15064.7|15067.3|15066.3|15064.8|15063.8|419
1707906000000|2024-02-14 10:20:00|15065.8|15064.8|15066.6|15065.6|15069.1|15068.1|15065.4|15064.4|328
1707906300000|2024-02-14 10:25:00|15066.5|15065.5|15067.6|15066.6|15068|15067|15065|15064|396
1707906600000|2024-02-14 10:30:00|15067.7|15066.7|15064.1|15063.1|15069|15068|15063.5|15062.5|285
1707906900000|2024-02-14 10:35:00|15064.2|15063.2|15064.8|15063.8|15065.8|15064.8|15061.7|15060.7|348
1707907200000|2024-02-14 10:40:00|15065.2|15064.2|15065.5|15064.5|15067.1|15066.1|15063.5|15062.5|301
1707907500000|2024-02-14 10:45:00|15065.4|15064.4|15067|15066|15067.2|15066.1|15064.1|15063.1|367
1707907800000|2024-02-14 10:50:00|15067.1|15066.1|15065.4|15064.4|15067.9|15066.9|15065|15064|352
1707908100000|2024-02-14 10:55:00|15065.2|15064.2|15059.4|15058.4|15065.2|15064.2|15058.8|15057.8|609
1707908400000|2024-02-14 11:00:00|15059.5|15058.5|15060.5|15059.5|15060.9|15059.9|15056.7|15055.7|529
1707908700000|2024-02-14 11:05:00|15060.4|15059.4|15061.1|15060.1|15063.5|15062.5|15059.5|15058.5|362
1707909000000|2024-02-14 11:10:00|15061|15060|15061.1|15059.9|15061.2|15060.2|15057.7|15056.7|351
1707909300000|2024-02-14 11:15:00|15061|15060|15059.4|15058.4|15061.2|15060.1|15058.4|15057.3|375
1707909600000|2024-02-14 11:20:00|15059.3|15058.2|15061.4|15060.4|15061.8|15060.8|15059|15058|328
1707909900000|2024-02-14 11:25:00|15061.5|15060.5|15065.6|15064.6|15066.3|15065.3|15061.4|15060.4|437
1707910200000|2024-02-14 11:30:00|15065.5|15064.5|15063.1|15061.8|15065.7|15064.7|15062.9|15061.8|414
1707910500000|2024-02-14 11:35:00|15062.8|15061.6|15061.8|15060.8|15064.1|15062.7|15061|15059.9|578
1707910800000|2024-02-14 11:40:00|15061.9|15060.7|15057.7|15056.7|15061.9|15060.8|15056.2|15055.2|455
1707911100000|2024-02-14 11:45:00|15057.4|15056.4|15059.2|15058|15059.9|15058.8|15056.9|15055.7|508
1707911400000|2024-02-14 11:50:00|15059.3|15058.1|15058.6|15057.6|15062.2|15061.2|15057.5|15056.5|494
1707911700000|2024-02-14 11:55:00|15058.5|15057.5|15058.4|15057.4|15059.8|15058.8|15056.3|15055.2|571
1707912000000|2024-02-14 12:00:00|15058.5|15057.5|15058|15057|15059.4|15058.3|15056.8|15055.8|576
1707912300000|2024-02-14 12:05:00|15058.3|15057.3|15059.5|15058.5|15060.3|15059.2|15057.4|15056.3|481
1707912600000|2024-02-14 12:10:00|15059.6|15058.6|15063.3|15062.3|15064.5|15063.5|15058.3|15057.3|435
1707912900000|2024-02-14 12:15:00|15063.4|15062.2|15063.1|15061.9|15065.7|15064.7|15062.3|15061.2|464
1707913200000|2024-02-14 12:20:00|15062.9|15061.8|15066.2|15065.2|15067.6|15066.4|15061.9|15060.8|498
1707913500000|2024-02-14 12:25:00|15066.3|15065.3|15067.2|15065.8|15067.6|15066.5|15065.1|15063.8|614
1707913800000|2024-02-14 12:30:00|15067.1|15065.7|15062.8|15061.4|15067.5|15066.1|15062.6|15061.3|589
1707914100000|2024-02-14 12:35:00|15062.9|15061.3|15062.6|15061.6|15063.4|15062.1|15060|15058.7|489
1707914400000|2024-02-14 12:40:00|15062.5|15061.5|15062.1|15061.1|15066.1|15065|15061|15059.8|537
1707914700000|2024-02-14 12:45:00|15062.2|15061|15064.5|15063.5|15065.3|15064.2|15061.3|15060.3|535
1707915000000|2024-02-14 12:50:00|15064.4|15063.4|15061.2|15060|15065.2|15064.2|15059.8|15058.7|425
1707915300000|2024-02-14 12:55:00|15061.1|15059.9|15061.2|15060.2|15061.3|15060.2|15059.4|15058.2|681
1707915600000|2024-02-14 13:00:00|15061.1|15060.1|15057.7|15056.7|15061.8|15060.6|15057.7|15056.7|784
1707915900000|2024-02-14 13:05:00|15058|15057|15055.9|15054.9|15059.1|15058.1|15055.4|15054.4|661
1707916200000|2024-02-14 13:10:00|15056|15055|15055.5|15054.8|15056.5|15055.5|15050.6|15049.9|523
1707916500000|2024-02-14 13:15:00|15055.4|15054.7|15059.7|15059|15061.8|15060.7|15055|15053.9|543
1707916800000|2024-02-14 13:20:00|15060.4|15059.7|15057.1|15055.6|15063.2|15062.5|15056|15054.6|544
1707917100000|2024-02-14 13:25:00|15057|15055.5|15059.4|15057.9|15059.5|15058.3|15055.1|15054.1|647
1707917400000|2024-02-14 13:30:00|15059.1|15058.1|15059|15058.3|15060.1|15058.9|15053.6|15052.9|608
1707917700000|2024-02-14 13:35:00|15058.9|15058.2|15056.2|15055.5|15060|15059.2|15054.8|15054.1|555
1707918000000|2024-02-14 13:40:00|15056.4|15055.7|15062.5|15061.5|15065.2|15064.1|15056.2|15055.5|698
1707918300000|2024-02-14 13:45:00|15062.6|15061.6|15067.5|15066|15067.8|15066.5|15062.6|15061.4|727
1707918600000|2024-02-14 13:50:00|15067.4|15065.8|15070.4|15069.4|15071|15070|15066.3|15064.9|395
1707918900000|2024-02-14 13:55:00|15070.3|15069.3|15072.1|15071.1|15074.5|15073.3|15069.4|15068.4|489
1707919200000|2024-02-14 14:00:00|15072.2|15071.2|15072.2|15071.5|15073.8|15072.8|15067.3|15066.6|502
1707919500000|2024-02-14 14:05:00|15072.1|15071.4|15071.2|15070.5|15072.8|15072.1|15068.6|15067.9|538
1707919800000|2024-02-14 14:10:00|15071.6|15070.9|15066.6|15065.9|15071.6|15070.9|15064.7|15064|484
1707920100000|2024-02-14 14:15:00|15066.7|15066|15066.6|15065.9|15070.3|15069.3|15063.6|15062.8|475
1707920400000|2024-02-14 14:20:00|15066.7|15066|15063.6|15062.9|15069.1|15068.1|15063.5|15062.8|472
1707920700000|2024-02-14 14:25:00|15063.8|15063.1|15061.7|15060.7|15064.3|15063.6|15059.3|15058.3|499
1707921000000|2024-02-14 14:30:00|15061.8|15060.8|15054.9|15054.2|15062.4|15061.4|15049.6|15048.6|905
1707921300000|2024-02-14 14:35:00|15054.7|15054|15056|15055.3|15058.7|15058|15053.5|15052.5|617
1707921600000|2024-02-14 14:40:00|15055.8|15055.1|15053.9|15053.2|15058.1|15057.4|15051.3|15050.6|529
1707921900000|2024-02-14 14:45:00|15054|15053.3|15062|15061|15062.7|15061.7|15051.6|15050.6|483
1707922200000|2024-02-14 14:50:00|15061.9|15060.9|15068.4|15067.4|15070.1|15069.1|15061.4|15060.7|549
1707922500000|2024-02-14 14:55:00|15068.3|15067.3|15068.7|15068|15070|15069.2|15066.8|15065.8|593
1707922800000|2024-02-14 15:00:00|15068.8|15068.1|15065.5|15064.8|15074|15072.8|15064|15063.3|654
1707923100000|2024-02-14 15:05:00|15065.7|15065|15075.5|15074.5|15075.9|15075.1|15063.8|15063.1|529
1707923400000|2024-02-14 15:10:00|15075.6|15074.6|15069.7|15068.7|15075.6|15074.6|15068.3|15067.3|551
1707923700000|2024-02-14 15:15:00|15069.6|15068.6|15065.2|15063.7|15071.5|15070.5|15063.6|15062.9|513
1707924000000|2024-02-14 15:20:00|15065|15063.6|15062.2|15061.2|15065.3|15064.1|15059|15058.3|511
1707924300000|2024-02-14 15:25:00|15062.1|15061.1|15062.1|15061.1|15063.4|15062.4|15058.8|15058.1|379
1707924600000|2024-02-14 15:30:00|15062|15061.3|15062.3|15061.6|15063.1|15062.4|15057.6|15056.9|326
1707924900000|2024-02-14 15:35:00|15062.4|15061.7|15060.7|15060|15064.9|15064.2|15059.2|15058.5|374
1707925200000|2024-02-14 15:40:00|15060.9|15060.2|15064.6|15063.9|15065.3|15064.6|15059|15058.3|307
1707925500000|2024-02-14 15:45:00|15064.7|15064|15062.8|15062.1|15065.6|15064.9|15060.3|15059.6|330
1707925800000|2024-02-14 15:50:00|15063.1|15062.4|15060.7|15060|15063.6|15062.9|15059.2|15058.5|474
1707926100000|2024-02-14 15:55:00|15060.6|15059.9|15062.3|15061.6|15064.6|15063.9|15058.2|15057.5|556
1707926400000|2024-02-14 16:00:00|15062.2|15061.5|15055.4|15054.7|15062.6|15061.9|15055.3|15054.6|404
1707926700000|2024-02-14 16:05:00|15055.6|15054.9|15052.1|15050.6|15056.1|15055.4|15050.7|15049.7|587
1707927000000|2024-02-14 16:10:00|15052|15050.4|15054.3|15053.6|15055|15054.2|15049.1|15048.1|556
1707927300000|2024-02-14 16:15:00|15054.2|15053.5|15056.4|15055.7|15056.9|15056.2|15051.6|15050.9|454
1707927600000|2024-02-14 16:20:00|15056.3|15055.6|15057.7|15057|15059.5|15058.8|15055.9|15055.2|267
1707927900000|2024-02-14 16:25:00|15057.5|15056.8|15056.2|15055.5|15059.9|15059.2|15055.3|15054.6|227
1707928200000|2024-02-14 16:30:00|15056.1|15055.4|15055|15054.3|15056.6|15055.9|15053.3|15052.6|329
1707928500000|2024-02-14 16:35:00|15054.9|15054.2|15053.3|15052.6|15055.4|15054.7|15051.6|15050.6|418
1707928800000|2024-02-14 16:40:00|15053.2|15052.5|15056.3|15055.6|15056.6|15055.9|15053.2|15052.3|380
1707929100000|2024-02-14 16:45:00|15056.4|15055.7|15053.9|15053.2|15056.9|15056.2|15053.8|15053.1|296
1707929400000|2024-02-14 16:50:00|15054|15053.3|15049|15048|15055.9|15055.2|15048.4|15047.4|330
1707929700000|2024-02-14 16:55:00|15049.1|15048.1|15050.6|15049.9|15052|15051|15048.4|15047.4|313
1707930000000|2024-02-14 17:00:00|15050.8|15050.1|15054.7|15054|15054.7|15054|15050.5|15049.8|293
1707930300000|2024-02-14 17:05:00|15054.6|15053.9|15054.8|15054.1|15055.9|15055.2|15053.1|15052.4|294
1707930600000|2024-02-14 17:10:00|15055.1|15054.4|15057|15056|15058.5|15057.5|15053.9|15053.2|365
1707930900000|2024-02-14 17:15:00|15057.2|15056.2|15057.2|15056.2|15060|15059.3|15056.9|15055.9|274
1707931200000|2024-02-14 17:20:00|15057.3|15056.3|15056|15055|15059.2|15058.5|15054.7|15053.7|305
1707931500000|2024-02-14 17:25:00|15055.9|15054.9|15052.8|15052.1|15057.3|15056.3|15052.7|15052|292
1707931800000|2024-02-14 17:30:00|15053|15052.3|15050.1|15049.4|15053.4|15052.7|15049.3|15048.5|267
1707932100000|2024-02-14 17:35:00|15050.3|15049.6|15043.3|15042.6|15050.5|15049.8|15042|15041.3|346
1707932400000|2024-02-14 17:40:00|15042.6|15041.9|15043.3|15042.3|15044|15043.3|15041.2|15040.3|448
1707932700000|2024-02-14 17:45:00|15043.4|15042.4|15039.4|15038.7|15043.6|15042.5|15037.8|15036.8|346
1707933000000|2024-02-14 17:50:00|15039.5|15038.8|15042|15041|15043.6|15042.3|15039.2|15038.2|267
1707933300000|2024-02-14 17:55:00|15042.1|15041.1|15044|15043|15044.9|15043.6|15042|15040.8|248
1707933600000|2024-02-14 18:00:00|15044.1|15043.1|15037.9|15037.2|15045|15044|15035.8|15034.8|261
1707933900000|2024-02-14 18:05:00|15038|15037.3|15041.7|15040.7|15041.8|15040.8|15037.4|15036.7|227
1707934200000|2024-02-14 18:10:00|15041.8|15040.8|15045.4|15044.4|15046|15045|15041.7|15040.7|245
1707934500000|2024-02-14 18:15:00|15045.7|15044.7|15046.6|15045.6|15046.9|15045.9|15044|15043|227
1707934800000|2024-02-14 18:20:00|15046.8|15045.8|15049.5|15048.8|15049.9|15049.2|15046.1|15045.1|236
1707935100000|2024-02-14 18:25:00|15049.6|15048.9|15051.1|15050.1|15052.3|15051.3|15049.6|15048.9|176
1707935400000|2024-02-14 18:30:00|15051|15050|15049.4|15048.7|15051|15050|15049.2|15048.2|211
1707935700000|2024-02-14 18:35:00|15049.3|15048.6|15048.6|15047.6|15051|15050.3|15047.1|15046.4|158
1707936000000|2024-02-14 18:40:00|15048.9|15047.3|15049.8|15049.1|15050.2|15049.2|15048.7|15047.2|110
1707936300000|2024-02-14 18:45:00|15049.9|15049.2|15047.5|15046.5|15049.9|15049.2|15046.8|15046.1|155
1707936600000|2024-02-14 18:50:00|15047.8|15046.8|15048.9|15048.2|15049.7|15048.7|15047.5|15046.8|139
1707936900000|2024-02-14 18:55:00|15048.7|15048|15048.8|15047.8|15050.1|15049.1|15047.4|15046.4|217
1707937200000|2024-02-14 19:00:00|15049|15047.5|15048.5|15047.8|15051.5|15050.2|15048.2|15047.5|187
1707937500000|2024-02-14 19:05:00|15048.8|15048.1|15047.1|15046.4|15049.6|15048.9|15046.7|15045.8|145
1707937800000|2024-02-14 19:10:00|15046.8|15046.1|15047.3|15046.6|15048.7|15047.5|15046.1|15045.4|141
1707938100000|2024-02-14 19:15:00|15047.2|15046.5|15047.4|15046.7|15047.5|15046.8|15046|15045.3|118
1707938400000|2024-02-14 19:20:00|15047.6|15046.9|15051.7|15051|15052|15051.3|15047.2|15046.5|145
1707938700000|2024-02-14 19:25:00|15052|15051.3|15053|15052.3|15055.3|15054.3|15051.4|15050.2|290
1707939000000|2024-02-14 19:30:00|15052.9|15052.2|15050.9|15050.2|15052.9|15052.2|15049.5|15048.7|160
1707939300000|2024-02-14 19:35:00|15050.8|15050.1|15051.2|15050.2|15051.2|15050.2|15049.3|15048.6|120
1707939600000|2024-02-14 19:40:00|15051|15050|15056.4|15055.4|15057.5|15056.8|15051|15050|238
1707939900000|2024-02-14 19:45:00|15056.5|15055.5|15055.6|15054.9|15057.4|15056.7|15055.5|15054.8|138
1707940200000|2024-02-14 19:50:00|15055.5|15054.8|15055.3|15054.6|15056.3|15055.6|15054.2|15053.5|172
1707940500000|2024-02-14 19:55:00|15055.4|15054.7|15056.5|15055.8|15056.8|15056.1|15054.2|15053.5|119
1707940800000|2024-02-14 20:00:00|15056.6|15055.9|15057.2|15056.5|15057.9|15057.2|15054.7|15054|116
1707941100000|2024-02-14 20:05:00|15057.3|15056.6|15055|15054.3|15057.8|15057.1|15054.8|15054.1|88
1707941400000|2024-02-14 20:10:00|15054.9|15054.2|15052.7|15051.7|15055.3|15054.6|15052.1|15051.2|192
1707941700000|2024-02-14 20:15:00|15052.9|15051.9|15055.5|15054.5|15055.7|15054.7|15052.2|15051.3|161
1707942000000|2024-02-14 20:20:00|15055.7|15054.7|15053.8|15052.8|15056.4|15055.4|15052.7|15051.8|176
1707942300000|2024-02-14 20:25:00|15053.9|15052.9|15054|15053.3|15054.2|15053.5|15051.9|15050.9|165
1707942600000|2024-02-14 20:30:00|15054.1|15053.4|15050.7|15050|15054.4|15053.7|15049.3|15048.4|274
1707942900000|2024-02-14 20:35:00|15050.8|15049.8|15052.6|15051.9|15054.3|15053.4|15050.4|15049.2|281
1707943200000|2024-02-14 20:40:00|15052.7|15052|15054.2|15053.2|15055.3|15054.4|15052.6|15051.9|205
1707943500000|2024-02-14 20:45:00|15054.1|15053.1|15056.3|15055.3|15057.4|15056.4|15053.7|15052.7|128
1707943800000|2024-02-14 20:50:00|15056.2|15055.2|15058.3|15057.3|15059.1|15058|15056.2|15055.2|195
1707944100000|2024-02-14 20:55:00|15058.2|15057.2|15059.3|15057.6|15059.4|15058.5|15056.1|15055.4|192
1707944400000|2024-02-14 21:00:00|15059.9|15057.7|15060.7|15060|15061.4|15060.7|15059.7|15057.7|135
1707944700000|2024-02-14 21:05:00|15060.6|15059.9|15061|15060|15062.1|15061|15059.6|15058.7|112
1707945000000|2024-02-14 21:10:00|15061.1|15060.1|15060.9|15059.3|15062.5|15061.4|15060.8|15059.3|107
1707945300000|2024-02-14 21:15:00|15060.7|15059.7|15061.5|15060.5|15062.6|15061|15060.4|15059.3|62
1707945600000|2024-02-14 21:20:00|15061.4|15060.4|15061.4|15059.8|15061.4|15060.6|15060.5|15059.6|57
1707945900000|2024-02-14 21:25:00|15061.1|15059.9|15061.7|15060.1|15062.3|15061.3|15061|15059.6|100
1707946200000|2024-02-14 21:30:00|15061.6|15060|15062.6|15061|15062.8|15061.4|15061.3|15059.7|97
1707946500000|2024-02-14 21:35:00|15062.3|15060.9|15062.7|15061.7|15063|15061.8|15061.8|15060.8|85
1707946800000|2024-02-14 21:40:00|15062.8|15061.8|15062.8|15061|15063.7|15062.3|15062.5|15060.7|182
1707947100000|2024-02-14 21:45:00|15062.9|15060.9|15061.1|15059.2|15063.2|15061.3|15059.6|15057.9|250
1707947400000|2024-02-14 21:50:00|15060.9|15058.9|15061.8|15059.5|15063|15060.6|15059.9|15057.8|278
1707947700000|2024-02-14 21:55:00|15062.3|15059|15062.8|15055.8|15064.5|15060.5|15061.7|15055.8|261
1707948000000|2024-02-14 22:00:00|15063.1|15056.1|15058.4|15051.4|15063.1|15056.1|15058.4|15051.4|19
1707948300000|2024-02-14 22:05:00|15058.5|15051.5|15057.5|15050.5|15058.5|15051.5|15057.2|15050.2|15
1707948600000|2024-02-14 22:10:00|15057.6|15050.6|15057.5|15050.5|15057.7|15050.7|15057.5|15050.5|10
1707948900000|2024-02-14 22:15:00|15057.6|15050.6|15055.7|15048.7|15057.6|15050.6|15055.7|15048.7|9
1707949200000|2024-02-14 22:20:00|15055.6|15048.6|15055.9|15048.9|15056.2|15049.2|15055.5|15048.5|14
1707949500000|2024-02-14 22:25:00|15055.7|15048.7|15054|15048.9|15055.7|15049.2|15054|15048.2|7
1707949800000|2024-02-14 22:30:00|15053.9|15048.6|15051.6|15044.6|15054.8|15048.8|15051.4|15044.4|22
1707950100000|2024-02-14 22:35:00|15051.7|15044.7|15052.1|15045.1|15052.1|15045.5|15050.8|15044.7|8
1707950400000|2024-02-14 22:40:00|15052.2|15045.2|15052.4|15045.4|15052.5|15045.5|15052.2|15045.2|16
1707950700000|2024-02-14 22:45:00|15052.5|15045.5|15053.8|15046.8|15054.9|15047.9|15052.2|15045.4|89
1707951000000|2024-02-14 22:50:00|15053.7|15046.7|15053.5|15046.5|15053.8|15046.8|15053.2|15046.2|64
1707951300000|2024-02-14 22:55:00|15053.4|15046.4|15053.9|15047.1|15054.1|15047.9|15053|15046.4|51
1707951600000|2024-02-14 23:00:00|15053.8|15046.8|15045.8|15042|15053.8|15046.9|15044.7|15040.3|240
1707951900000|2024-02-14 23:05:00|15045.3|15042.5|15048.1|15045.8|15048.6|15046.2|15044.7|15042.2|126
1707952200000|2024-02-14 23:10:00|15048|15045.7|15045.4|15042.8|15048.5|15046.5|15043.7|15041.2|133
1707952500000|2024-02-14 23:15:00|15045.2|15042.9|15046.7|15044.6|15047.5|15045.6|15043.7|15041.6|225
1707952800000|2024-02-14 23:20:00|15046.8|15044.5|15045.4|15043.4|15047.6|15045.6|15045.1|15043.2|209
1707953100000|2024-02-14 23:25:00|15045.2|15043.5|15047.6|15045.7|15048|15046.2|15044.8|15042.9|159
1707953400000|2024-02-14 23:30:00|15047.7|15045.8|15043.7|15042|15047.7|15046.2|15043.2|15041.4|161
1707953700000|2024-02-14 23:35:00|15043.8|15041.9|15047.3|15045.4|15047.3|15045.6|15043.8|15041.9|177
1707954000000|2024-02-14 23:40:00|15047.8|15045.5|15046.1|15045.1|15048.4|15046.6|15045.8|15044.1|217
1707954300000|2024-02-14 23:45:00|15046.3|15045.3|15046.7|15044.2|15046.9|15045.7|15044.3|15043.1|182
1707954600000|2024-02-14 23:50:00|15048.1|15046|15054.2|15052.5|15054.9|15053.1|15048.1|15045.8|381
1707954900000|2024-02-14 23:55:00|15054.1|15052.4|15056.5|15055.5|15057.5|15056.5|15053.7|15052.4|208
1707955200000|2024-02-15 00:00:00|15055.9|15055.2|15053.5|15052.5|15056.3|15055.2|15052.3|15051.1|331
1707955500000|2024-02-15 00:05:00|15053.4|15052.4|15049.6|15048.1|15054.1|15053.1|15047.9|15046.4|344
1707955800000|2024-02-15 00:10:00|15049.3|15048.3|15050.5|15049.5|15052.1|15051.4|15048.8|15047.8|335
1707956100000|2024-02-15 00:15:00|15051|15049.4|15044.2|15043.2|15051.7|15050.1|15043.8|15042.3|489
1707956400000|2024-02-15 00:20:00|15044.1|15043.1|15045.6|15044.6|15045.8|15044.7|15041.2|15040.5|321
1707956700000|2024-02-15 00:25:00|15045.5|15044.5|15047.2|15046.2|15047.7|15046.6|15043.4|15042.1|223
1707957000000|2024-02-15 00:30:00|15047.3|15046.3|15044.2|15043.5|15050.2|15049.2|15041.1|15040.4|368
1707957300000|2024-02-15 00:35:00|15044.1|15043.4|15038.9|15038.2|15046.3|15045.6|15036.4|15035.7|428
1707957600000|2024-02-15 00:40:00|15038.7|15038|15037|15036.3|15039.4|15038.7|15035|15034.3|335
1707957900000|2024-02-15 00:45:00|15037.1|15036.4|15037.6|15036.9|15040.3|15039.6|15036.1|15035.4|305
1707958200000|2024-02-15 00:50:00|15037.8|15037.1|15036.5|15035.8|15040.3|15039.6|15030.8|15030.1|488
1707958500000|2024-02-15 00:55:00|15036.2|15035.5|15028.5|15027.8|15036.4|15035.7|15027.1|15026.4|537
1707958800000|2024-02-15 01:00:00|15028.9|15027.3|15027.4|15025.9|15028.9|15027.3|15023.2|15022.4|577
1707959100000|2024-02-15 01:05:00|15027.1|15026.1|15028.3|15027.3|15032.2|15031.1|15024.6|15023.6|404
1707959400000|2024-02-15 01:10:00|15028.4|15027.4|15025.8|15024.1|15030.7|15030|15024.1|15023.2|410
1707959700000|2024-02-15 01:15:00|15025.7|15024.2|15026.3|15025.6|15027.3|15026.3|15024.4|15022.7|345
1707960000000|2024-02-15 01:20:00|15026.4|15025.7|15025.3|15024.3|15027.2|15026.5|15022.8|15022.1|350
1707960300000|2024-02-15 01:25:00|15025.5|15024.5|15028|15027.3|15028.9|15028|15023.9|15023|318
1707960600000|2024-02-15 01:30:00|15027.7|15027|15027.8|15027.1|15030|15029.3|15025.7|15025|378
1707960900000|2024-02-15 01:35:00|15027.9|15027.2|15025.6|15024.9|15029.6|15028.6|15025.5|15024.8|263
1707961200000|2024-02-15 01:40:00|15025.5|15024.8|15022.9|15022.2|15025.5|15024.8|15021.9|15021|276
1707961500000|2024-02-15 01:45:00|15022.8|15022.1|15020.4|15019.7|15024|15023.3|15019.1|15018.4|300
1707961800000|2024-02-15 01:50:00|15019.9|15019.2|15017.8|15016.8|15022.2|15020.9|15015.9|15014.8|420
1707962100000|2024-02-15 01:55:00|15017.6|15016.6|15020.6|15019.9|15021|15020.3|15014.5|15013.5|303
1707962400000|2024-02-15 02:00:00|15020.5|15019.8|15022.3|15020.6|15023.7|15022|15020.3|15019.4|378
1707962700000|2024-02-15 02:05:00|15022.2|15020.9|15025.8|15024.8|15028.9|15027.9|15022.2|15020.9|333
1707963000000|2024-02-15 02:10:00|15026|15025|15025.5|15024.5|15027.3|15026.4|15024.7|15024|219
1707963300000|2024-02-15 02:15:00|15025.6|15024.6|15021.5|15020.8|15025.8|15025.1|15020.5|15019.5|310
1707963600000|2024-02-15 02:20:00|15021.4|15020.7|15025|15024|15028.6|15027.4|15021.4|15020.7|368
1707963900000|2024-02-15 02:25:00|15025.1|15024.1|15025.2|15024.2|15025.3|15024.3|15022.1|15021.1|225
1707964200000|2024-02-15 02:30:00|15025.5|15024.5|15025.4|15023.8|15025.8|15024.5|15022.8|15021.8|263
1707964500000|2024-02-15 02:35:00|15025.2|15023.6|15020.8|15019.8|15025.5|15023.9|15020.3|15019.3|311
1707964800000|2024-02-15 02:40:00|15021.1|15020.1|15022.1|15021.1|15023.5|15022.3|15020.5|15019.7|174
1707965100000|2024-02-15 02:45:00|15022.2|15021.2|15019.8|15018.8|15022.9|15021.6|15018.9|15017.7|223
1707965400000|2024-02-15 02:50:00|15019.7|15018.7|15019.9|15018.9|15021|15019.8|15019.2|15018.2|127
1707965700000|2024-02-15 02:55:00|15019.6|15018.6|15026.5|15025.8|15028.9|15027.9|15019.6|15018.6|324
1707966000000|2024-02-15 03:00:00|15026.3|15025.6|15027.2|15026.2|15028.9|15027.9|15026.3|15025.4|232
1707966300000|2024-02-15 03:05:00|15027|15026|15024.4|15023.4|15027|15026|15023.6|15022.5|176
1707966600000|2024-02-15 03:10:00|15024.5|15023.5|15024.5|15023.5|15026|15025.3|15022.7|15021.5|240
1707966900000|2024-02-15 03:15:00|15024.4|15023.4|15025.4|15024.7|15025.7|15024.8|15023.8|15023.1|135
1707967200000|2024-02-15 03:20:00|15026.2|15025.5|15023.9|15023.2|15027.3|15026.2|15023.9|15022.9|208
1707967500000|2024-02-15 03:25:00|15023.8|15023.1|15027.3|15026.6|15027.5|15026.6|15023.7|15023|146
1707967800000|2024-02-15 03:30:00|15027.4|15026.7|15028.9|15028.2|15029.9|15029.2|15026.9|15025.9|231
1707968100000|2024-02-15 03:35:00|15028.8|15028.1|15028.7|15027.7|15029.7|15029|15027.2|15025.8|196
1707968400000|2024-02-15 03:40:00|15028.5|15027.5|15029.1|15027.6|15029.5|15028.5|15027.5|15026.4|176
1707968700000|2024-02-15 03:45:00|15029|15027.5|15028.3|15027.3|15029.4|15028.2|15027.6|15026.4|195
1707969000000|2024-02-15 03:50:00|15028.4|15027.4|15026.1|15025.4|15028.4|15027.4|15025.9|15025|143
1707969300000|2024-02-15 03:55:00|15026.2|15025.5|15027.8|15026.8|15029.2|15028.2|15025.9|15025|159
1707969600000|2024-02-15 04:00:00|15027.7|15026.7|15025.8|15024.8|15028|15026.8|15025.1|15024.4|196
1707969900000|2024-02-15 04:05:00|15026|15025|15024|15023|15026.6|15025.7|15024|15023|163
1707970200000|2024-02-15 04:10:00|15024.3|15023.3|15022.1|15021.4|15024.6|15023.6|15022|15021.3|122
1707970500000|2024-02-15 04:15:00|15022.2|15021.5|15022.1|15021.1|15022.7|15021.9|15020.4|15019.4|153
1707970800000|2024-02-15 04:20:00|15022.4|15021.4|15020.3|15019.6|15023|15022|15020.3|15019.4|177
1707971100000|2024-02-15 04:25:00|15020.5|15019.8|15018.1|15017.1|15021.3|15020.3|15016.7|15015.7|212
1707971400000|2024-02-15 04:30:00|15018|15017|15018.5|15017.5|15019.3|15018.4|15016.8|15016.1|160
1707971700000|2024-02-15 04:35:00|15018.7|15017.2|15015.9|15014.9|15019.5|15018.2|15013.4|15012.6|197
1707972000000|2024-02-15 04:40:00|15016.1|15015.1|15017.7|15016.7|15018.1|15017.1|15014.8|15014.1|180
1707972300000|2024-02-15 04:45:00|15018.1|15016.5|15015|15014|15018.1|15017.1|15014.8|15014|184
1707972600000|2024-02-15 04:50:00|15014.9|15013.9|15014.6|15013.6|15016.7|15015.7|15014.1|15013.1|169
1707972900000|2024-02-15 04:55:00|15014.7|15013.7|15015.1|15014.1|15017.5|15016.1|15012.3|15011.5|283
1707973200000|2024-02-15 05:00:00|15015.4|15013.9|15014.9|15014.2|15017.2|15016|15014.3|15013.3|249
1707973500000|2024-02-15 05:05:00|15015|15014.3|15014.5|15013.5|15016.4|15015.2|15013.7|15012.9|161
1707973800000|2024-02-15 05:10:00|15014.4|15013.4|15009.8|15008.8|15015.1|15014.1|15009.5|15008.5|195
1707974100000|2024-02-15 05:15:00|15009.7|15008.7|15012.2|15011.2|15014.6|15013.6|15009.7|15008.7|161
1707974400000|2024-02-15 05:20:00|15012.3|15011.3|15014.4|15013.4|15014.4|15013.4|15012.3|15011.3|127
1707974700000|2024-02-15 05:25:00|15014.5|15013.5|15010.4|15009.7|15014.8|15014.1|15010.3|15009.6|151
1707975000000|2024-02-15 05:30:00|15011.2|15010.5|15010.1|15009.1|15012|15010.9|15008.6|15007.6|243
1707975300000|2024-02-15 05:35:00|15010|15009|15012.2|15011.2|15013.1|15012.1|15008.9|15008.2|168
1707975600000|2024-02-15 05:40:00|15011.9|15010.9|15011.7|15011|15012.8|15012.1|15010.7|15010|192
1707975900000|2024-02-15 05:45:00|15011.8|15011.1|15015.1|15014.1|15015.6|15014.6|15011.1|15010.2|149
1707976200000|2024-02-15 05:50:00|15015|15014|15018.6|15017.6|15019.5|15018.5|15015|15014|216
1707976500000|2024-02-15 05:55:00|15018.7|15017.7|15018.6|15017.9|15019.8|15019.1|15018|15017|140
1707976800000|2024-02-15 06:00:00|15018.8|15018.1|15014|15013.3|15020.1|15019.2|15013.4|15012.2|238
1707977100000|2024-02-15 06:05:00|15013.9|15013.2|15014|15013.3|15016|15014.8|15013.1|15012.2|286
1707977400000|2024-02-15 06:10:00|15014.1|15013.4|15015.3|15014.6|15015.7|15015|15010.6|15009.9|258
1707977700000|2024-02-15 06:15:00|15015.8|15015.1|15019.8|15018.8|15020.3|15019.3|15015.8|15014.9|191
1707978000000|2024-02-15 06:20:00|15019.9|15018.9|15016|15015|15020.3|15019.3|15016|15015|180
1707978300000|2024-02-15 06:25:00|15016.1|15015.1|15018.9|15018.2|15020.9|15020|15015.7|15014.7|225
1707978600000|2024-02-15 06:30:00|15018.8|15018.1|15015.1|15014.4|15019.5|15018.8|15014.2|15013.5|174
1707978900000|2024-02-15 06:35:00|15015.2|15014.5|15015.6|15014.9|15017.1|15016.1|15014.8|15014.1|137
1707979200000|2024-02-15 06:40:00|15015.5|15014.8|15010.6|15009.6|15015.5|15014.8|15010.6|15009.5|218
1707979500000|2024-02-15 06:45:00|15009.9|15009.2|15012|15011.3|15014.2|15013.5|15008.8|15008.1|247
1707979800000|2024-02-15 06:50:00|15011.8|15011.1|15011.5|15010.5|15013.9|15013.2|15010.8|15009.8|206
1707980100000|2024-02-15 06:55:00|15011.6|15010.6|15009.7|15009|15012.2|15011.2|15008.2|15007.5|203
1707980400000|2024-02-15 07:00:00|15009.9|15009.2|15008.5|15007.8|15013.8|15013.1|15006|15005.3|615
1707980700000|2024-02-15 07:05:00|15008|15007.3|15007.5|15006.8|15011.2|15010.3|15007.5|15006.8|387
1707981000000|2024-02-15 07:10:00|15007.6|15006.9|15013.9|15013.2|15014.5|15013.8|15006.6|15005.9|370
1707981300000|2024-02-15 07:15:00|15014.1|15013.4|15016|15015.3|15017.1|15016.4|15014|15013.3|245
1707981600000|2024-02-15 07:20:00|15016.1|15015.4|15015.2|15014.5|15018|15017.3|15014.4|15013.7|262
1707981900000|2024-02-15 07:25:00|15015.3|15014.6|15008|15007.3|15015.4|15014.7|15007.5|15006.8|434
1707982200000|2024-02-15 07:30:00|15008.1|15007.1|15014.5|15013.5|15014.7|15013.9|15007.9|15006.9|539
1707982500000|2024-02-15 07:35:00|15014.6|15013.6|15018.4|15017.4|15019.6|15018.6|15013|15012|444
1707982800000|2024-02-15 07:40:00|15018.8|15017.8|15019.1|15018.1|15020.6|15019.7|15017.9|15016.9|315
1707983100000|2024-02-15 07:45:00|15019.2|15018.2|15018.5|15017.8|15021.4|15020.4|15017.4|15016.7|345
1707983400000|2024-02-15 07:50:00|15018.4|15017.7|15015.9|15015.2|15018.8|15018.1|15015.4|15014.7|265
1707983700000|2024-02-15 07:55:00|15016|15015.3|15020.9|15020.2|15022.3|15021.6|15016|15015.3|170
1707984000000|2024-02-15 08:00:00|15020.8|15020.1|15012.2|15011.5|15022.3|15021.6|15011.6|15010.9|476
1707984300000|2024-02-15 08:05:00|15012|15011.3|15009.6|15008.9|15013.1|15012.4|15009.2|15008.5|478
1707984600000|2024-02-15 08:10:00|15009.3|15008.6|15007.7|15007|15009.8|15009.1|15004.1|15003.4|402
1707984900000|2024-02-15 08:15:00|15007.5|15006.8|15009.5|15008.8|15011|15010.3|15005.5|15004.8|340
1707985200000|2024-02-15 08:20:00|15009.6|15008.9|15005.5|15004.8|15010|15009.3|15002.5|15001.8|404
1707985500000|2024-02-15 08:25:00|15005.8|15005.1|15003.9|15003.2|15006.4|15005.7|15002.3|15001.5|373
1707985800000|2024-02-15 08:30:00|15004|15003.3|15003.4|15002.4|15005.1|15004.4|15002.3|15001.6|416
1707986100000|2024-02-15 08:35:00|15003.3|15002.3|15005.7|15004.7|15007.8|15007.1|15002.1|15001.1|311
1707986400000|2024-02-15 08:40:00|15005.6|15004.6|15005.5|15004.8|15007.2|15006.3|15003.7|15003|332
1707986700000|2024-02-15 08:45:00|15005.6|15004.9|15003.6|15002.9|15007.2|15006.2|15003.5|15002.8|270
1707987000000|2024-02-15 08:50:00|15003.7|15003|15005.3|15004.6|15007|15006.2|15003.6|15002.9|262
1707987300000|2024-02-15 08:55:00|15005|15004.3|15003.7|15003|15005.1|15004.4|15001.5|15000.8|296
1707987600000|2024-02-15 09:00:00|15003.8|15003.1|15001.9|15001.2|15005.3|15004.3|15001.8|15001.1|339
1707987900000|2024-02-15 09:05:00|15001.8|15001.1|15004.6|15002.8|15004.6|15002.9|14998.8|14998.1|390
1707988200000|2024-02-15 09:10:00|15004.7|15003.1|15006.4|15005.4|15007.8|15007.1|15004.3|15002.7|281
1707988500000|2024-02-15 09:15:00|15006.7|15005.7|15009|15008|15011.4|15010.7|15006.5|15005.5|323
1707988800000|2024-02-15 09:20:00|15008.9|15007.9|15006.2|15005.5|15009.1|15008.4|15005.1|15004.4|293
1707989100000|2024-02-15 09:25:00|15006.3|15005.6|15005.6|15004.9|15007|15006|15003.8|15003.1|184
1707989400000|2024-02-15 09:30:00|15004.9|15004.2|15004.4|15003.7|15006.7|15006|15004.1|15003.4|227
1707989700000|2024-02-15 09:35:00|15004.3|15003.6|15000.5|14999.8|15004.7|15003.9|14999.8|14999.1|181
1707990000000|2024-02-15 09:40:00|15000.3|14999.6|14996.8|14995.8|15000.5|14999.8|14992.9|14992.2|473
1707990300000|2024-02-15 09:45:00|14996.7|14995.7|14998.6|14997.9|15002.4|15000.7|14996|14995|357
1707990600000|2024-02-15 09:50:00|14998.7|14998|15002.9|15002.2|15003.5|15002.8|14996.9|14995.9|288
1707990900000|2024-02-15 09:55:00|15002.7|15002|15003.1|15002.4|15004.2|15003.5|15000.9|14999.8|287
1707991200000|2024-02-15 10:00:00|15002.8|15002.1|15004.5|15003.8|15004.6|15003.9|15002|15001.3|294
1707991500000|2024-02-15 10:05:00|15004.6|15003.9|15003.6|15002.9|15004.9|15004.2|15002.7|15002|145
1707991800000|2024-02-15 10:10:00|15003.8|15003.1|15007.8|15007.1|15009.6|15008.9|15003.8|15003.1|251
1707992100000|2024-02-15 10:15:00|15007.7|15007|15006|15005|15010.4|15009.7|15005.5|15004.8|201
1707992400000|2024-02-15 10:20:00|15005.9|15004.9|15002.4|15001.7|15005.9|15004.9|15002|15001.3|245
1707992700000|2024-02-15 10:25:00|15001.8|15001.1|14999.8|14999.1|15002.1|15001.4|14999.5|14998.8|231
1707993000000|2024-02-15 10:30:00|15000|14999|15001.9|15001.2|15002.8|15001.7|14999.5|14998.5|282
1707993300000|2024-02-15 10:35:00|15002|15001.3|15002.4|15001.7|15006.2|15005.2|15001.4|15000.7|244
1707993600000|2024-02-15 10:40:00|15002.3|15001.6|15003.1|15002.4|15004.3|15003.3|15000.4|14999.7|243
1707993900000|2024-02-15 10:45:00|15003.2|15002.5|15003.2|15002.2|15004.6|15003.9|15001.4|15000.7|179
1707994200000|2024-02-15 10:50:00|15002.9|15001.9|15005.8|15004.2|15006.3|15004.9|15001.5|15000.5|263
1707994500000|2024-02-15 10:55:00|15006|15004.5|15005.2|15004.5|15006.4|15005.7|15003.9|15003.2|217
1707994800000|2024-02-15 11:00:00|15005|15004.3|15003|15002|15005|15004.3|15002.2|15001.2|182
1707995100000|2024-02-15 11:05:00|15003.1|15002.1|15002.6|15001.1|15003.3|15002.1|14999.5|14998.8|297
1707995400000|2024-02-15 11:10:00|15002.7|15001.7|15002.7|15001.7|15003|15001.8|15000.6|14999.6|248
1707995700000|2024-02-15 11:15:00|15002.8|15001.8|15004.7|15003.7|15006.6|15005.4|15002.7|15001.7|211
1707996000000|2024-02-15 11:20:00|15004.3|15003.3|15005.4|15004.4|15005.7|15004.9|15004.3|15003.3|184
1707996300000|2024-02-15 11:25:00|15005.3|15004.3|15005.5|15004.8|15006.5|15005.8|15003.9|15003.2|182
1707996600000|2024-02-15 11:30:00|15005.6|15004.9|15006.4|15005.7|15007|15006.3|15005|15004.3|151
1707996900000|2024-02-15 11:35:00|15006.5|15005.8|15005.9|15004.4|15006.7|15006|15004.5|15003.4|226
1707997200000|2024-02-15 11:40:00|15005.8|15004.3|15005.7|15005|15006.7|15006|15004.3|15003.3|158
1707997500000|2024-02-15 11:45:00|15005.5|15004.8|15003.3|15002.6|15005.5|15004.8|15002.5|15001.8|150
1707997800000|2024-02-15 11:50:00|15003.2|15002.5|15006.7|15006|15006.8|15006.1|15002.5|15001.8|163
1707998100000|2024-02-15 11:55:00|15006.6|15005.9|15008.1|15007.1|15008.4|15007.4|15005.3|15004.3|191
1707998400000|2024-02-15 12:00:00|15008.2|15007.2|15009.4|15008.4|15010.2|15009.3|15005.8|15005.1|197
1707998700000|2024-02-15 12:05:00|15009.3|15008.3|15007|15006|15009.4|15008.4|15006.4|15005.6|201
1707999000000|2024-02-15 12:10:00|15006.8|15005.8|15006.5|15005.8|15007.2|15006.2|15005|15004|121
1707999300000|2024-02-15 12:15:00|15006.4|15005.7|15005.7|15005|15006.6|15005.9|15003.5|15002.5|168
1707999600000|2024-02-15 12:20:00|15005.8|15005.1|15005.1|15004.1|15007|15006|15004.2|15003.2|174
1707999900000|2024-02-15 12:25:00|15004.9|15003.9|15003.5|15002.5|15005|15004|15001.5|15000.8|266
1708000200000|2024-02-15 12:30:00|15003.6|15002.6|15004.8|15004.1|15005.7|15004.6|15002.6|15001.9|211
1708000500000|2024-02-15 12:35:00|15004.9|15004.2|15004.9|15003.9|15004.9|15004.2|15003.4|15002.7|162
1708000800000|2024-02-15 12:40:00|15004.8|15003.8|15004|15003.3|15005|15004.3|15003.1|15002.4|107
1708001100000|2024-02-15 12:45:00|15003.8|15003.1|15003.7|15003|15004.9|15004.2|15002.4|15001.7|173
1708001400000|2024-02-15 12:50:00|15003.4|15002.7|15006.5|15005.5|15007.5|15006.8|15003.2|15002.5|273
1708001700000|2024-02-15 12:55:00|15006.4|15005.4|15006.4|15005.7|15007.4|15006.4|15004.5|15003.8|207
1708002000000|2024-02-15 13:00:00|15006.5|15005.8|15009.1|15008.1|15009.4|15008.4|15005.3|15004.6|311
1708002300000|2024-02-15 13:05:00|15009.2|15008.2|15010|15009|15010.3|15009.3|15008.8|15007.9|257
1708002600000|2024-02-15 13:10:00|15009.9|15008.9|15005.7|15004.2|15010|15009|15005.5|15004|177
1708002900000|2024-02-15 13:15:00|15005.4|15004.1|15002.8|15002.1|15007.5|15006.8|15001.5|15000.8|296
1708003200000|2024-02-15 13:20:00|15002.7|15002|14996.8|14995.8|15003.7|15003|14996.3|14995.3|647
1708003500000|2024-02-15 13:25:00|14996.4|14995.4|15002.5|14996.5|15002.5|14998.5|14993.4|14992.2|954
1708003800000|2024-02-15 13:30:00|15002.9|14996.9|15010.6|15008.7|15010.6|15008.7|14955.5|14950.8|2394
1708004100000|2024-02-15 13:35:00|15010.7|15008.8|14982.2|14981.2|15010.7|15009.1|14981.8|14980.8|2064
1708004400000|2024-02-15 13:40:00|14982.4|14981.4|14977.8|14976.8|14990.3|14989.1|14976.7|14975.7|1641
1708004700000|2024-02-15 13:45:00|14977|14976|14990|14989|14992.1|14991.1|14973.4|14972.4|1534
1708005000000|2024-02-15 13:50:00|14990.3|14989.3|14985.4|14984.4|14996.6|14995.6|14985.2|14984.2|1098
1708005300000|2024-02-15 13:55:00|14985.3|14984.3|14983.4|14982.4|14986.9|14985.9|14978.3|14977.3|1039
1708005600000|2024-02-15 14:00:00|14983.7|14982.7|14989.2|14988.2|14994.6|14993.6|14983.7|14982.7|1073
1708005900000|2024-02-15 14:05:00|14989.1|14988.1|15001|15000.3|15001.8|15000.6|14987.3|14985.9|1112
1708006200000|2024-02-15 14:10:00|15001.1|15000.4|14998|14996.3|15005.5|15004.5|14993.5|14992.8|648
1708006500000|2024-02-15 14:15:00|14998.1|14996.4|15003.7|15002.7|15005.5|15004.7|14989.7|14988.7|834
1708006800000|2024-02-15 14:20:00|15003.3|15002.3|15000.2|14999.2|15003.4|15002.4|14996.7|14995.7|639
1708007100000|2024-02-15 14:25:00|15000.7|14999.7|14994.8|14993.3|15002.1|15001.4|14993.6|14992.4|570
1708007400000|2024-02-15 14:30:00|14994.5|14993.5|14985.1|14984.1|14997.6|14996.9|14982.9|14982.2|974
1708007700000|2024-02-15 14:35:00|14985.2|14984.2|14986.6|14985.9|14989.5|14988.5|14984.5|14983.6|749
1708008000000|2024-02-15 14:40:00|14987|14986.3|14990.7|14989.7|14992.6|14991.6|14981.6|14980.9|777
1708008300000|2024-02-15 14:45:00|14990.4|14989.4|15001.8|15000.8|15002.1|15000.9|14990.4|14989.4|642
1708008600000|2024-02-15 14:50:00|15002|15000.5|14995.1|14994.4|15007.3|15006.3|14993.9|14993.2|774
1708008900000|2024-02-15 14:55:00|14994.9|14994.2|14990.7|14989.7|14995.5|14994.8|14988.5|14987.5|436
1708009200000|2024-02-15 15:00:00|14990.6|14989.6|14988.5|14987.5|14994.1|14993.3|14987.5|14986.8|609
1708009500000|2024-02-15 15:05:00|14988.4|14987.4|14986.3|14985.3|14991.4|14990.7|14984.9|14984.2|679
1708009800000|2024-02-15 15:10:00|14986.2|14985.2|14986.2|14985.5|14988.2|14987.2|14982.2|14981.2|664
1708010100000|2024-02-15 15:15:00|14986.3|14985.6|14982.1|14981.4|14987.4|14986.7|14981.4|14980.7|595
1708010400000|2024-02-15 15:20:00|14982|14981.3|14987.2|14986.5|14987.8|14987.1|14981.6|14980.8|555
1708010700000|2024-02-15 15:25:00|14987.1|14986.4|14987.4|14986.7|14989|14988|14981.8|14980.8|532
1708011000000|2024-02-15 15:30:00|14987.3|14986.6|14992.4|14991.4|14993.9|14992.7|14984.3|14983.6|540
1708011300000|2024-02-15 15:35:00|14992.3|14991.3|15004.2|15003.5|15005.1|15004.3|14991.3|14990.5|768
1708011600000|2024-02-15 15:40:00|15004.4|15003.7|15010.4|15009.7|15014|15013.2|15004.1|15003.4|648
1708011900000|2024-02-15 15:45:00|15010.3|15009.6|15005.1|15004.4|15010.5|15009.8|15004.9|15004.2|516
1708012200000|2024-02-15 15:50:00|15005.4|15004.7|15003.8|15003.1|15007|15006.3|15001.5|15000.8|503
1708012500000|2024-02-15 15:55:00|15004|15003.3|15005.8|15005.1|15006.4|15005.7|15000.4|14999.7|492
1708012800000|2024-02-15 16:00:00|15005.9|15005.2|15014.4|15013.4|15014.6|15013.6|15005.2|15004.5|536
1708013100000|2024-02-15 16:05:00|15014.3|15013.3|15017.5|15016.5|15019.5|15018.5|15012.3|15011.1|655
1708013400000|2024-02-15 16:10:00|15017.4|15016.4|15020.6|15019.6|15021.3|15020|15017|15016|597
1708013700000|2024-02-15 16:15:00|15020.8|15019.2|15022.7|15022|15023.4|15022.7|15018.7|15017.8|546
1708014000000|2024-02-15 16:20:00|15022.8|15022.1|15016.3|15015.6|15023.5|15022.8|15016.2|15015.5|488
1708014300000|2024-02-15 16:25:00|15016.2|15015.5|15024|15023|15024.4|15023.4|15012.6|15011|652
1708014600000|2024-02-15 16:30:00|15023.9|15022.9|15019.4|15018.7|15025.1|15024.1|15018.5|15017.8|487
1708014900000|2024-02-15 16:35:00|15019.3|15018.6|15016.4|15015.7|15019.5|15018.8|15014.5|15013.8|393
1708015200000|2024-02-15 16:40:00|15016.8|15016.1|15019.5|15018.5|15021.4|15020.5|15016.8|15016|464
1708015500000|2024-02-15 16:45:00|15019.6|15018.6|15023.6|15022.6|15025.2|15024.5|15018.8|15018.1|378
1708015800000|2024-02-15 16:50:00|15023.7|15022.7|15022.4|15021.7|15024.9|15024|15020.2|15019.5|435
1708016100000|2024-02-15 16:55:00|15022.6|15021.6|15020|15019.3|15023.6|15022.8|15019.1|15018.4|459
1708016400000|2024-02-15 17:00:00|15019.9|15019.2|15016.9|15016.2|15019.9|15019.2|15013.2|15012.5|503
1708016700000|2024-02-15 17:05:00|15016.8|15016.1|15015.7|15015|15017|15016.3|15012.3|15011.5|391
1708017000000|2024-02-15 17:10:00|15015.6|15014.9|15019.6|15018.9|15019.8|15019.1|15015.1|15014.4|308
1708017300000|2024-02-15 17:15:00|15020.1|15019.4|15014.6|15013.9|15020.2|15019.5|15014.3|15013.6|335
1708017600000|2024-02-15 17:20:00|15014|15013.3|15013.9|15013.2|15015.9|15015.2|15013|15012.3|272
1708017900000|2024-02-15 17:25:00|15014.1|15013.4|15015.4|15014.7|15017.1|15016.4|15014|15013.3|195
1708018200000|2024-02-15 17:30:00|15015.3|15014.6|15014.2|15013.5|15017.5|15016.8|15013.2|15012.5|233
1708018500000|2024-02-15 17:35:00|15013.9|15013.2|15014.9|15013.9|15015|15014|15011.4|15010.4|181
1708018800000|2024-02-15 17:40:00|15014.8|15013.8|15009.2|15008.5|15016.2|15015.2|15009|15008.3|190
1708019100000|2024-02-15 17:45:00|15009.1|15008.4|15010.3|15009.3|15010.6|15009.9|15007.2|15006.5|152
1708019400000|2024-02-15 17:50:00|15010.4|15009.4|15008.6|15007.6|15010.5|15009.7|15008.6|15007.6|150
1708019700000|2024-02-15 17:55:00|15008.7|15007.7|15009.7|15009|15013.8|15012.8|15008.7|15007.7|300
1708020000000|2024-02-15 18:00:00|15009.6|15008.9|15008.5|15007.8|15009.6|15008.9|15006.3|15005.3|285
1708020300000|2024-02-15 18:05:00|15008.4|15007.7|15006|15005.3|15008.4|15007.7|15004.2|15003.5|266
1708020600000|2024-02-15 18:10:00|15006.1|15005.4|15002.8|15002.1|15006.2|15005.5|15000.2|14999.2|301
1708020900000|2024-02-15 18:15:00|15002.7|15002|15002.3|15000.8|15004.5|15003.5|15001.8|15000.7|308
1708021200000|2024-02-15 18:20:00|15001.9|15000.9|15002|15000.4|15003.5|15002.4|15000.8|14999.2|431
1708021500000|2024-02-15 18:25:00|15001.7|15000.1|15000.4|14999.4|15002.4|15001.1|14996.7|14995.7|416
1708021800000|2024-02-15 18:30:00|14999.9|14998.9|14997.7|14996.2|15000.1|14999.1|14997|14996|293
1708022100000|2024-02-15 18:35:00|14997.4|14996.4|14994.6|14993.6|14997.9|14996.7|14994.4|14993.5|250
1708022400000|2024-02-15 18:40:00|14994.7|14993.7|14993.7|14992.7|14996.1|14995.1|14993.6|14992.5|252
1708022700000|2024-02-15 18:45:00|14993.6|14992.6|14996.4|14995.4|14998.6|14997.4|14993.6|14992.6|338
1708023000000|2024-02-15 18:50:00|14996.3|14995.3|14991.9|14991.2|14996.8|14995.8|14991.6|14990.9|211
1708023300000|2024-02-15 18:55:00|14991.8|14991.1|14992.8|14992.1|14993.8|14993.1|14991.3|14990.6|269
1708023600000|2024-02-15 19:00:00|14992.7|14992|14989.9|14989.2|14993.8|14992.9|14989.9|14989.2|247
1708023900000|2024-02-15 19:05:00|14989.8|14989.1|14987.7|14986.7|14991.2|14990.2|14985.9|14984.9|377
1708024200000|2024-02-15 19:10:00|14987.5|14986.5|14991.9|14990.9|14992.3|14991.3|14986.2|14985.2|235
1708024500000|2024-02-15 19:15:00|14992|14991|14993.1|14992.4|14993.5|14992.5|14991.9|14990.9|225
1708024800000|2024-02-15 19:20:00|14993.3|14992.3|14994.3|14993.3|14994.6|14993.6|14992.9|14991.9|144
1708025100000|2024-02-15 19:25:00|14994.4|14993.4|14995.6|14994.6|14996.3|14995.6|14994.1|14993.1|201
1708025400000|2024-02-15 19:30:00|14995.4|14994.4|14992.3|14990.7|14995.7|14994.7|14991.5|14990.2|282
1708025700000|2024-02-15 19:35:00|14992.2|14990.6|14995.5|14993.9|14995.5|14994.2|14991.7|14990.1|287
1708026000000|2024-02-15 19:40:00|14995.3|14994|14994.1|14993.4|14996.4|14995.6|14994|14993.3|221
1708026300000|2024-02-15 19:45:00|14994.2|14993.5|14996.6|14995.6|14996.7|14995.6|14994.1|14992.7|254
1708026600000|2024-02-15 19:50:00|14996.8|14995.3|14996.7|14996|14998.9|14997.9|14995.8|14994.9|228
1708026900000|2024-02-15 19:55:00|14996.6|14995.9|14996.3|14995.3|14997.8|14997.1|14994.6|14993.3|290
1708027200000|2024-02-15 20:00:00|14996.4|14995.4|14997.8|14997.1|14997.9|14997.2|14995.5|14994.4|212
1708027500000|2024-02-15 20:05:00|14997.9|14997.2|14998.9|14998.2|14999.6|14998.9|14997.8|14997.1|111
1708027800000|2024-02-15 20:10:00|14998.7|14998|15000.2|14999.2|15000.9|15000.2|14997.5|14996.8|197
1708028100000|2024-02-15 20:15:00|15000.5|14999.5|14999.9|14998.9|15001.3|15000.6|14999.8|14998.8|204
1708028400000|2024-02-15 20:20:00|15000|14999|14998.5|14997.8|15000.2|14999.2|14997.2|14996.2|168
1708028700000|2024-02-15 20:25:00|14998.4|14997.7|14997.6|14996.9|14999|14998.3|14996.9|14996.2|140
1708029000000|2024-02-15 20:30:00|14997.5|14996.8|14996.2|14995.5|14997.5|14996.8|14995.6|14994.9|157
1708029300000|2024-02-15 20:35:00|14996.1|14995.4|14995.7|14995|14996.8|14996.1|14993.8|14993.1|197
1708029600000|2024-02-15 20:40:00|14995.6|14994.9|14995.1|14994.4|14996|14995.3|14994.5|14993.8|115
1708029900000|2024-02-15 20:45:00|14995.2|14994.5|14997.6|14996.9|14998|14997.3|14995.1|14994.4|144
1708030200000|2024-02-15 20:50:00|14997.5|14996.8|14997.3|14996.6|14998.3|14997.6|14997.2|14996.5|158
1708030500000|2024-02-15 20:55:00|14997.2|14996.5|14995.7|14995|14997.9|14997.2|14995.6|14994.9|195
1708030800000|2024-02-15 21:00:00|14996|14995.2|14998|14997.3|14998.1|14997.4|14996|14995.1|132
1708031100000|2024-02-15 21:05:00|14998.1|14997.4|14999.7|14999|14999.7|14999|14997.9|14997.2|72
1708031400000|2024-02-15 21:10:00|14999.8|14999.1|14996.6|14995.9|14999.9|14999.2|14996.6|14995.9|60
1708031700000|2024-02-15 21:15:00|14996.5|14995.8|14998.4|14997.7|14998.9|14998.2|14996.4|14995.7|78
1708032000000|2024-02-15 21:20:00|14998.3|14997.6|14998.2|14997.5|14998.6|14997.8|14997.9|14997|53
1708032300000|2024-02-15 21:25:00|14998.1|14997.4|14997|14996|14998.5|14997.8|14996.8|14995.8|48
1708032600000|2024-02-15 21:30:00|14997.1|14996.1|14996.4|14995.4|14997.7|14996.4|14995.8|14994.5|108
1708032900000|2024-02-15 21:35:00|14996.3|14995.3|14994.9|14994.2|14996.5|14995.5|14994.9|14994.2|91
1708033200000|2024-02-15 21:40:00|14995|14994.3|14993.8|14992.2|14995.3|14994.4|14993.4|14992|105
1708033500000|2024-02-15 21:45:00|14994.1|14992|14995.7|14993.5|14996|14994.1|14993.8|14991.9|147
1708033800000|2024-02-15 21:50:00|14995.6|14993.4|14995.1|14992.7|14996|14994.4|14994.3|14992.2|168
1708034100000|2024-02-15 21:55:00|14995.6|14992.2|14995.9|14990|14996.4|14992.6|14995.1|14989.9|248
1708034400000|2024-02-15 22:00:00|14996.9|14989.9|14997.1|14990.1|14997.2|14990.2|14996.9|14989.9|5
1708034700000|2024-02-15 22:05:00|14997.2|14990.2|14998.1|14991.1|14998.1|14991.1|14997.1|14990.1|12
1708035000000|2024-02-15 22:10:00|14998|14991|14996.5|14989.5|14998.2|14991.2|14995.5|14988.5|34
1708035300000|2024-02-15 22:15:00|14996.4|14989.4|14996.4|14989.4|14996.4|14989.4|14996.4|14989.4|1
1708035600000|2024-02-15 22:20:00|14996.5|14989.5|14996.5|14989.5|14996.5|14989.5|14996.3|14989.3|5
1708035900000|2024-02-15 22:25:00|14996.6|14989.6|14996.7|14989.7|14996.7|14989.7|14996.6|14989.6|2
1708036200000|2024-02-15 22:30:00|14996.8|14989.8|14996.5|14989.5|14996.8|14989.8|14995.3|14988.3|23
1708036500000|2024-02-15 22:35:00|14996.6|14989.6|14996.9|14989.9|14997.6|14990.6|14995.8|14988.8|43
1708036800000|2024-02-15 22:40:00|14996.8|14989.8|14995|14988|14996.9|14989.9|14994.8|14987.8|28
1708037100000|2024-02-15 22:45:00|14994.9|14987.9|14994.8|14987.8|14995.1|14988.1|14994.7|14987.7|23
1708037400000|2024-02-15 22:50:00|14995|14988|14995.3|14988.4|14995.4|14988.9|14993.7|14986.7|60
1708037700000|2024-02-15 22:55:00|14995.2|14988.5|14994.1|14987.1|14995.4|14988.7|14993.1|14986.3|193
1708038000000|2024-02-15 23:00:00|14994.2|14987.2|14990.7|14987.4|14994.5|14988.5|14989|14984.8|200
1708038300000|2024-02-15 23:05:00|14990.2|14987.9|14988.5|14987.5|14991.2|14989.2|14988.4|14987.1|85
1708038600000|2024-02-15 23:10:00|14988.4|14987.4|14986.5|14984.6|14990.3|14988.6|14986|14984.1|149
1708038900000|2024-02-15 23:15:00|14986.3|14984.8|14985.5|14984.5|14987.6|14985.7|14983.1|14982.1|201
1708039200000|2024-02-15 23:20:00|14986.2|14985.2|14987.6|14986.6|14988.6|14987.6|14984.3|14982.8|153
1708039500000|2024-02-15 23:25:00|14987.9|14986.9|14984.9|14984.2|14988.1|14987.1|14984.9|14984.2|105
1708039800000|2024-02-15 23:30:00|14985|14984.3|14986.6|14985.9|14988|14987|14984.5|14983.5|142
1708040100000|2024-02-15 23:35:00|14986.9|14986.2|14991.4|14989.7|14991.4|14989.8|14986.9|14986.1|149
1708040400000|2024-02-15 23:40:00|14991.5|14989.6|14992.7|14992|14993.7|14992.7|14991.4|14989.6|141
1708040700000|2024-02-15 23:45:00|14992.8|14992.1|14991.2|14990.2|14992.9|14992.2|14989.6|14988.6|164
1708041000000|2024-02-15 23:50:00|14991.7|14990.7|14994.3|14992.6|14994.6|14992.8|14991.7|14990.2|172
1708041300000|2024-02-15 23:55:00|14993.8|14992|14996.8|14995.8|14997.8|14996.3|14993.5|14991.8|203
1708041600000|2024-02-16 00:00:00|14996.6|14995.6|14997.3|14996.6|14997.3|14996.6|14993|14992.3|290
1708041900000|2024-02-16 00:05:00|14997.2|14996.5|14999.8|14999.1|15000.8|15000.1|14995.5|14994.8|236
1708042200000|2024-02-16 00:10:00|14999.3|14998.3|15006.6|15005.9|15007|15006.3|14999.3|14998.3|238
1708042500000|2024-02-16 00:15:00|15005.8|15005.1|15010.8|15009.8|15011.4|15010.4|15005.3|15004.6|375
1708042800000|2024-02-16 00:20:00|15010.9|15009.9|15011.3|15010.6|15011.9|15010.9|15006.6|15005.6|387
1708043100000|2024-02-16 00:25:00|15011.2|15010.5|15008.9|15008.2|15012.6|15011.9|15007.4|15006.7|195
1708043400000|2024-02-16 00:30:00|15009.1|15008.1|15010|15009.3|15011.3|15010.1|15007.7|15007|424
1708043700000|2024-02-16 00:35:00|15010.1|15009.4|15008.9|15007.9|15010.5|15009.5|15007.9|15007.1|240
1708044000000|2024-02-16 00:40:00|15008.8|15007.8|15009.5|15008.8|15010.2|15009.5|15005.9|15004.9|259
1708044300000|2024-02-16 00:45:00|15009.6|15008.9|15013.5|15012.5|15015.6|15014.7|15009.6|15008.9|327
1708044600000|2024-02-16 00:50:00|15013.6|15012.6|15015.1|15013.5|15017.7|15016.3|15013.6|15012.6|486
1708044900000|2024-02-16 00:55:00|15014.9|15013.3|15016.1|15015.4|15016.3|15015.6|15013.7|15012.5|325
1708045200000|2024-02-16 01:00:00|15016.2|15015.5|15021.5|15020.8|15021.6|15020.9|15014.6|15013.9|381
1708045500000|2024-02-16 01:05:00|15021.4|15020.7|15021.6|15020.9|15024.8|15023.8|15018|15016.7|399
1708045800000|2024-02-16 01:10:00|15021.5|15020.8|15015.6|15014.9|15022.1|15021.4|15015|15014.3|402
1708046100000|2024-02-16 01:15:00|15016.1|15014.6|15017.6|15016.9|15018|15017.3|15013.8|15013.1|348
1708046400000|2024-02-16 01:20:00|15017.8|15017.1|15015|15014.3|15017.8|15017.1|15014.8|15014.1|258
1708046700000|2024-02-16 01:25:00|15014.7|15014|15014.5|15013.8|15016.3|15015.6|15013.7|15013|224
1708047000000|2024-02-16 01:30:00|15014.4|15013.7|15013.9|15013.2|15015.8|15015.1|15013.5|15012.8|182
1708047300000|2024-02-16 01:35:00|15013.8|15013.1|15010.2|15009.2|15013.8|15013.1|15008.2|15004.7|359
1708047600000|2024-02-16 01:40:00|15010.1|15009.1|15009.3|15008.6|15011.7|15011|15009.2|15008.5|275
1708047900000|2024-02-16 01:45:00|15009.2|15008.5|15009.3|15008.6|15012.2|15011.5|15008.1|15007.4|228
1708048200000|2024-02-16 01:50:00|15009.2|15008.5|15009.1|15008.1|15009.6|15008.6|15007.5|15006.8|171
1708048500000|2024-02-16 01:55:00|15009|15008|15006.4|15005.7|15009|15008|15005.6|15004.9|193
1708048800000|2024-02-16 02:00:00|15006.5|15005.8|15011.7|15011|15012.4|15011.1|15006.5|15005.5|280
1708049100000|2024-02-16 02:05:00|15012|15011.2|15014.5|15013.5|15015.9|15014.9|15011.7|15010.7|343
1708049400000|2024-02-16 02:10:00|15014.6|15013.6|15014.2|15013.5|15017.2|15016.5|15014|15013.3|309
1708049700000|2024-02-16 02:15:00|15014.4|15013.7|15013.1|15012.4|15015.4|15014.7|15012.7|15012|248
1708050000000|2024-02-16 02:20:00|15012.8|15012.1|15014.9|15014.2|15015.2|15014.5|15012.8|15011.9|212
1708050300000|2024-02-16 02:25:00|15015|15014.3|15014.5|15013.8|15015.5|15014.8|15012.8|15011.8|211
1708050600000|2024-02-16 02:30:00|15014.6|15013.9|15013.1|15012.4|15016|15015.3|15012.7|15011.8|196
1708050900000|2024-02-16 02:35:00|15013.2|15012.5|15016.8|15015.8|15018.2|15017.2|15013.2|15012.5|238
1708051200000|2024-02-16 02:40:00|15016.6|15015.6|15017.6|15016.9|15018|15017.1|15016.1|15015.3|221
1708051500000|2024-02-16 02:45:00|15017.7|15017|15021.9|15021.2|15022.8|15021.8|15016.8|15016.1|261
1708051800000|2024-02-16 02:50:00|15022|15021.3|15024|15023|15028.1|15027.4|15022|15021.3|355
1708052100000|2024-02-16 02:55:00|15023.6|15022.6|15028.6|15027.9|15028.9|15028.2|15022.7|15022|338
1708052400000|2024-02-16 03:00:00|15028.7|15028|15026.3|15025.3|15030.1|15029.4|15025.5|15024.7|224
1708052700000|2024-02-16 03:05:00|15026.2|15025.2|15024.1|15022.6|15026.4|15025.4|15023.4|15022.2|163
1708053000000|2024-02-16 03:10:00|15024.2|15022.7|15025.2|15024.2|15026.2|15024.8|15023.5|15022.2|194
1708053300000|2024-02-16 03:15:00|15025.3|15024.3|15028.5|15027.8|15028.6|15027.8|15025.3|15024.3|137
1708053600000|2024-02-16 03:20:00|15028.7|15027.7|15026.8|15025.8|15030|15029.1|15025.8|15024.8|174
1708053900000|2024-02-16 03:25:00|15026.7|15025.7|15025.7|15024.7|15026.7|15025.8|15024.2|15023.5|199
1708054200000|2024-02-16 03:30:00|15025.9|15024.9|15027.2|15026.2|15027.4|15026.3|15025|15024|206
1708054500000|2024-02-16 03:35:00|15027.3|15026.3|15028.7|15027.1|15029.1|15028.4|15026.3|15025.4|195
1708054800000|2024-02-16 03:40:00|15028.6|15027.2|15031.6|15030.9|15032.1|15031.1|15028|15026.8|234
1708055100000|2024-02-16 03:45:00|15031.7|15031|15032.9|15031.9|15034|15033.2|15031.6|15030.6|172
1708055400000|2024-02-16 03:50:00|15032.6|15031.6|15034.2|15033.2|15037.2|15036.4|15032.6|15031.6|274
1708055700000|2024-02-16 03:55:00|15034.1|15033.1|15031.7|15030.7|15035|15034|15031.3|15030|256
1708056000000|2024-02-16 04:00:00|15031.6|15030.9|15032.8|15032.1|15033.5|15032.8|15030.7|15030|180
1708056300000|2024-02-16 04:05:00|15032.7|15032|15033.1|15032.4|15033.4|15032.7|15031|15030.3|188
1708056600000|2024-02-16 04:10:00|15033.4|15032.7|15033.7|15033|15035|15034.3|15032.3|15031.6|262
1708056900000|2024-02-16 04:15:00|15033.8|15033.1|15033.2|15032.5|15035.3|15034.6|15032.6|15031.9|178
1708057200000|2024-02-16 04:20:00|15033.1|15032.4|15034.4|15033.7|15035.1|15034.4|15032.1|15031.4|152
1708057500000|2024-02-16 04:25:00|15034.5|15033.8|15032.9|15032.2|15034.9|15034.2|15032.7|15032|108
1708057800000|2024-02-16 04:30:00|15033|15032.3|15034|15033.3|15035.4|15034.7|15033|15031.7|152
1708058100000|2024-02-16 04:35:00|15034.2|15033.5|15032.4|15031.7|15035.1|15034.3|15032.4|15031.7|122
1708058400000|2024-02-16 04:40:00|15031.9|15031.2|15030.8|15030.1|15032.6|15031.9|15030.2|15029.5|111
1708058700000|2024-02-16 04:45:00|15030.9|15030.2|15026.8|15025.8|15030.9|15030.2|15025.4|15024.6|157
1708059000000|2024-02-16 04:50:00|15026.7|15025.7|15026.7|15026|15027.3|15026.6|15024.4|15023.7|340
1708059300000|2024-02-16 04:55:00|15026.8|15026.1|15025.7|15025|15027.2|15026.5|15024.7|15024|205
1708059600000|2024-02-16 05:00:00|15025.9|15025.2|15025.4|15024.7|15027.2|15026.5|15025.4|15024.7|194
1708059900000|2024-02-16 05:05:00|15025.5|15024.8|15025.7|15025|15027.2|15026.5|15024.9|15024.2|173
1708060200000|2024-02-16 05:10:00|15025.8|15025.1|15027.3|15026.6|15028.7|15028|15025|15024.3|137
1708060500000|2024-02-16 05:15:00|15027.4|15026.7|15026.9|15026.2|15029.8|15029.1|15026.8|15026.1|164
1708060800000|2024-02-16 05:20:00|15027|15026.3|15027.8|15027.1|15029|15028.3|15026.9|15026.2|168
1708061100000|2024-02-16 05:25:00|15027.7|15027|15027.6|15026.9|15028.7|15027.9|15027|15026|120
1708061400000|2024-02-16 05:30:00|15027.8|15026.8|15026.4|15025.4|15028|15027|15025.3|15024.6|221
1708061700000|2024-02-16 05:35:00|15026.5|15025.5|15023.3|15022.3|15026.7|15025.7|15022.1|15021.1|196
1708062000000|2024-02-16 05:40:00|15023.4|15022.4|15024.1|15023.1|15024.9|15023.9|15022.7|15022|136
1708062300000|2024-02-16 05:45:00|15024|15023|15024.3|15023.6|15025.1|15024.1|15022.8|15022.1|120
1708062600000|2024-02-16 05:50:00|15024.5|15023.8|15022.8|15021.3|15024.7|15024|15022.4|15021.3|155
1708062900000|2024-02-16 05:55:00|15022.6|15021.6|15018.5|15017.5|15022.6|15021.6|15018|15017|174
1708063200000|2024-02-16 06:00:00|15018.2|15018.2|15021.1|15020.4|15022.7|15022|15018.1|15017.4|155
1708063500000|2024-02-16 06:05:00|15020.9|15020.2|15023.1|15022.4|15024|15023.3|15020.5|15019.8|168
1708063800000|2024-02-16 06:10:00|15023.2|15022.5|15026.4|15025.7|15027.5|15026.8|15023.1|15022.4|157
1708064100000|2024-02-16 06:15:00|15026.6|15025.9|15026.5|15025.8|15027.6|15026.9|15024.9|15024.2|119
1708064400000|2024-02-16 06:20:00|15026.3|15025.6|15028.3|15027.6|15029.3|15028.6|15026.3|15025.6|130
1708064700000|2024-02-16 06:25:00|15028.2|15027.5|15021.1|15020.4|15028.5|15027.8|15020|15018.5|192
1708065000000|2024-02-16 06:30:00|15021.2|15020.5|15028.7|15028|15029.5|15028.6|15021.2|15020.5|242
1708065300000|2024-02-16 06:35:00|15028.8|15028.1|15028.8|15027.8|15029.5|15028.8|15026.7|15026|140
1708065600000|2024-02-16 06:40:00|15028.9|15027.9|15025.4|15024.7|15028.9|15027.9|15024.9|15023.9|142
1708065900000|2024-02-16 06:45:00|15025.5|15024.8|15024.8|15024.1|15025.5|15024.8|15023.1|15022.4|157
1708066200000|2024-02-16 06:50:00|15025.2|15024.5|15020.2|15019.5|15025.2|15024.5|15019.7|15019|155
1708066500000|2024-02-16 06:55:00|15020.3|15019.6|15019.7|15018.7|15021.4|15020.7|15018.7|15017.7|176
1708066800000|2024-02-16 07:00:00|15020.1|15019.4|15024.6|15023.9|15024.7|15024|15018.8|15018.1|380
1708067100000|2024-02-16 07:05:00|15025|15024.3|15023.5|15022.8|15026.3|15024.9|15022.8|15021.8|333
1708067400000|2024-02-16 07:10:00|15023.9|15023.2|15018.7|15017.7|15025.1|15023.8|15017.3|15016.6|435
1708067700000|2024-02-16 07:15:00|15018.9|15017.9|15018.3|15017.3|15021|15020|15016.5|15015.7|425
1708068000000|2024-02-16 07:20:00|15018.4|15017.4|15019.9|15019.2|15020.1|15019.4|15014.9|15014.2|466
1708068300000|2024-02-16 07:25:00|15020|15019.3|15021.4|15020.7|15022.1|15020.8|15018.2|15017.2|287
1708068600000|2024-02-16 07:30:00|15021.5|15020.8|15019.7|15019|15021.8|15021.1|15018.6|15017.9|266
1708068900000|2024-02-16 07:35:00|15019.6|15018.9|15014.4|15013.7|15019.7|15019|15014.4|15013.7|265
1708069200000|2024-02-16 07:40:00|15014.5|15013.8|15018.9|15018.2|15019.1|15018.2|15014.5|15013.8|331
1708069500000|2024-02-16 07:45:00|15019|15018.3|15019.9|15019.2|15023|15021.7|15017.5|15016.8|299
1708069800000|2024-02-16 07:50:00|15020|15019.3|15023.7|15022.7|15023.9|15022.9|15019.7|15018.8|184
1708070100000|2024-02-16 07:55:00|15023.9|15022.9|15024.1|15023.1|15027.8|15026.8|15023.9|15022.9|321
1708070400000|2024-02-16 08:00:00|15024|15023|15029.9|15028.9|15031.1|15030.1|15024|15023|425
1708070700000|2024-02-16 08:05:00|15030.1|15028.6|15026.7|15025.7|15030.3|15029.6|15026.7|15025.7|362
1708071000000|2024-02-16 08:10:00|15026.9|15025.9|15026.4|15025.4|15027.8|15026.8|15023.7|15023|450
1708071300000|2024-02-16 08:15:00|15026.6|15025.1|15026.4|15025.7|15027.4|15026.7|15023.5|15022.8|256
1708071600000|2024-02-16 08:20:00|15026.2|15025.5|15024.2|15023.2|15028.1|15027.1|15023.3|15022.3|345
1708071900000|2024-02-16 08:25:00|15024.3|15023.3|15023.8|15022.8|15024.9|15023.9|15020.9|15019.9|257
1708072200000|2024-02-16 08:30:00|15024|15023|15025.7|15025|15026|15025.2|15021.3|15020.3|316
1708072500000|2024-02-16 08:35:00|15025.6|15024.9|15025|15024|15027.2|15026.2|15024.9|15023.9|309
1708072800000|2024-02-16 08:40:00|15024.6|15023.6|15024.9|15024.2|15025.9|15025.1|15023.4|15022.5|320
1708073100000|2024-02-16 08:45:00|15025|15024.3|15025.8|15025.1|15026|15025.3|15022.4|15021.7|216
1708073400000|2024-02-16 08:50:00|15025.9|15025.2|15024|15023|15026|15025.3|15023.3|15022.3|324
1708073700000|2024-02-16 08:55:00|15023.9|15022.9|15024.8|15024.1|15026|15025.3|15022|15021|272
1708074000000|2024-02-16 09:00:00|15024.7|15024|15022.9|15022.2|15025.9|15025.2|15020.8|15020.1|287
1708074300000|2024-02-16 09:05:00|15023|15022.3|15024|15023.3|15024.9|15024.2|15021.1|15020.4|198
1708074600000|2024-02-16 09:10:00|15023.9|15023.2|15024|15023.3|15024.1|15023.4|15020.7|15020|244
1708074900000|2024-02-16 09:15:00|15023.9|15023.2|15025.8|15025.1|15026.8|15026.1|15022.1|15021.4|209
1708075200000|2024-02-16 09:20:00|15026.1|15025.4|15026|15025.3|15027.1|15026.4|15024.5|15023.8|235
1708075500000|2024-02-16 09:25:00|15026.2|15025.5|15024.7|15024|15026.5|15025.8|15024.1|15023.4|237
1708075800000|2024-02-16 09:30:00|15024.6|15023.9|15025.1|15024.4|15025.3|15024.6|15022.4|15021.7|229
1708076100000|2024-02-16 09:35:00|15025.2|15024.5|15026.7|15026|15027|15026.3|15022.4|15021.7|197
1708076400000|2024-02-16 09:40:00|15026.6|15025.9|15028.1|15027.4|15029.3|15028.3|15026.4|15025.7|212
1708076700000|2024-02-16 09:45:00|15028.3|15027.6|15028.6|15027.6|15030.2|15029.5|15027.8|15026.8|230
1708077000000|2024-02-16 09:50:00|15028.7|15027.7|15028.5|15027.8|15029.9|15029.2|15027.5|15026.5|174
1708077300000|2024-02-16 09:55:00|15028.6|15027.9|15029.2|15028.2|15029.8|15029.1|15027.1|15026.4|236
1708077600000|2024-02-16 10:00:00|15029.3|15028.3|15029.6|15028.9|15031.4|15030.4|15027.7|15027|226
1708077900000|2024-02-16 10:05:00|15029|15028.3|15029|15028.3|15030|15029.3|15027|15026.3|218
1708078200000|2024-02-16 10:10:00|15028.9|15028.2|15030.3|15028.7|15030.4|15029.3|15028.4|15027.7|179
1708078500000|2024-02-16 10:15:00|15030.5|15028.9|15030.4|15028.5|15030.8|15029.2|15029|15027.5|179
1708078800000|2024-02-16 10:20:00|15029.8|15028.6|15029.7|15029|15030.5|15029.8|15028.3|15027.6|112
1708079100000|2024-02-16 10:25:00|15029.9|15029.2|15030|15029.3|15031.1|15029.9|15029.2|15028.2|81
1708079400000|2024-02-16 10:30:00|15029.9|15029.2|15028.4|15027.7|15030.1|15029.4|15027.6|15026.9|147
1708079700000|2024-02-16 10:35:00|15028.7|15028|15027.9|15026.4|15029|15028.3|15027.3|15026.1|102
1708080000000|2024-02-16 10:40:00|15028|15026.5|15028.1|15027.1|15029.5|15028.8|15027.3|15026.1|170
1708080300000|2024-02-16 10:45:00|15028|15027|15028.9|15028.2|15029.2|15028.5|15027|15026.3|198
1708080600000|2024-02-16 10:50:00|15028.8|15028.1|15028.4|15027.4|15029.4|15028.7|15026.7|15025.7|178
1708080900000|2024-02-16 10:55:00|15028.3|15027.3|15026.2|15025.2|15029.2|15027.7|15025.6|15024.6|194
1708081200000|2024-02-16 11:00:00|15026.3|15025.3|15026.3|15025.6|15027.1|15026.4|15025.2|15024.5|146
1708081500000|2024-02-16 11:05:00|15026.2|15025.5|15022.8|15022.1|15026.2|15025.5|15022.7|15022|122
1708081800000|2024-02-16 11:10:00|15022.7|15022|15020.6|15019.9|15023|15022.3|15020|15019.3|138
1708082100000|2024-02-16 11:15:00|15021|15020.3|15021.3|15020.6|15022.1|15021.4|15020.1|15019.4|151
1708082400000|2024-02-16 11:20:00|15020.8|15020.1|15020.6|15019.6|15021.8|15021|15019.3|15018.3|191
1708082700000|2024-02-16 11:25:00|15020.5|15019.5|15024.4|15023.7|15024.8|15024.1|15020.5|15019.5|170
1708083000000|2024-02-16 11:30:00|15024.3|15023.6|15021.7|15021|15025.8|15024.8|15021.1|15020.3|218
1708083300000|2024-02-16 11:35:00|15021.8|15021.1|15017.2|15016.2|15022|15021.1|15014.8|15013.8|262
1708083600000|2024-02-16 11:40:00|15017.3|15015.7|15017.4|15015.9|15018.5|15016.9|15016|15015|310
1708083900000|2024-02-16 11:45:00|15017.5|15016|15016.8|15015.3|15018|15016.7|15015.2|15014.2|300
1708084200000|2024-02-16 11:50:00|15016.9|15015.4|15018.5|15017.5|15019.7|15018.4|15015.8|15014.6|327
1708084500000|2024-02-16 11:55:00|15018.7|15017.7|15018.4|15017.7|15020.3|15019.6|15017.4|15016.4|185
1708084800000|2024-02-16 12:00:00|15018.5|15017.8|15019.6|15018.6|15020.4|15019.7|15017.8|15017.1|260
1708085100000|2024-02-16 12:05:00|15019.5|15018.5|15018.2|15017.5|15020.3|15019.3|15017.1|15016.1|158
1708085400000|2024-02-16 12:10:00|15018.3|15017.6|15021.3|15020.6|15022|15020.8|15017.6|15016.9|213
1708085700000|2024-02-16 12:15:00|15021.1|15020.1|15020.8|15019.8|15022.1|15020.8|15019.7|15018.7|212
1708086000000|2024-02-16 12:20:00|15020.9|15019.9|15019.6|15018.6|15021.8|15021.1|15018.5|15017.5|219
1708086300000|2024-02-16 12:25:00|15019.5|15018.5|15021.2|15020.2|15021.2|15020.2|15017.9|15016.9|222
1708086600000|2024-02-16 12:30:00|15021.3|15020.3|15020.1|15019.1|15021.3|15020.3|15019.2|15018.3|175
1708086900000|2024-02-16 12:35:00|15020|15019|15022.3|15021.3|15024.3|15023.1|15020|15019|327
1708087200000|2024-02-16 12:40:00|15022.5|15021|15024.3|15023.6|15025.2|15024.5|15020.6|15019.6|291
1708087500000|2024-02-16 12:45:00|15024.2|15023.5|15026.4|15025.7|15027.5|15026.6|15023.7|15022.8|268
1708087800000|2024-02-16 12:50:00|15026.5|15025.8|15027.9|15026.9|15028.7|15027.7|15025.5|15024.8|204
1708088100000|2024-02-16 12:55:00|15028.1|15027.1|15029.6|15028.9|15030|15029.3|15027.2|15026.2|268
1708088400000|2024-02-16 13:00:00|15029.5|15028.8|15031.8|15030.8|15031.9|15030.9|15029|15028.3|354
1708088700000|2024-02-16 13:05:00|15031.9|15030.9|15033.6|15032.6|15033.9|15032.9|15031|15030|357
1708089000000|2024-02-16 13:10:00|15033.8|15032.8|15032.5|15031.5|15034.2|15033.2|15031.1|15030|288
1708089300000|2024-02-16 13:15:00|15032.6|15031.6|15033.3|15032.6|15034.7|15033.9|15032.6|15031.6|327
1708089600000|2024-02-16 13:20:00|15033.1|15032.4|15035.5|15034.8|15038.2|15037.2|15033.1|15032.4|339
1708089900000|2024-02-16 13:25:00|15035.2|15034.5|15036.5|15030.5|15038.1|15036.6|15032.6|15028.5|371
1708090200000|2024-02-16 13:30:00|15036.1|15030.1|15064|15062.5|15067.2|15064.1|15036.1|15030.1|1348
1708090500000|2024-02-16 13:35:00|15064.1|15062.6|15062|15061|15065.2|15064.2|15060.2|15058.9|1421
1708090800000|2024-02-16 13:40:00|15061.7|15060.7|15059|15058|15062.4|15061.4|15056.2|15054.8|1296
1708091100000|2024-02-16 13:45:00|15058.9|15057.9|15058.7|15057.7|15060.7|15059.4|15052.7|15052|928
1708091400000|2024-02-16 13:50:00|15058.8|15057.8|15049.2|15048.5|15059.1|15058.1|15048.8|15048.1|924
1708091700000|2024-02-16 13:55:00|15049.1|15048.4|15052.6|15051.6|15053.3|15052.3|15043|15041.3|960
1708092000000|2024-02-16 14:00:00|15052.5|15051.5|15053.7|15053|15054.1|15053.4|15045.1|15044.3|960
1708092300000|2024-02-16 14:05:00|15053.4|15052.7|15054|15053|15057.2|15056.5|15052.8|15051.9|683
1708092600000|2024-02-16 14:10:00|15053.9|15052.9|15058.2|15057.2|15059.3|15058.3|15053.8|15052.8|684
1708092900000|2024-02-16 14:15:00|15058.3|15057.3|15061.4|15060.4|15061.5|15060.6|15057.4|15056.4|520
1708093200000|2024-02-16 14:20:00|15061.2|15060.2|15061.6|15060.6|15064.3|15063.3|15060.3|15059.3|565
1708093500000|2024-02-16 14:25:00|15061.7|15060.7|15057.8|15057.1|15061.8|15060.8|15057.1|15056.4|588
1708093800000|2024-02-16 14:30:00|15057.9|15057.2|15056.8|15055.8|15061.9|15060.9|15056.6|15055.6|585
1708094100000|2024-02-16 14:35:00|15056.7|15055.7|15055.7|15054.7|15058.8|15057.8|15052.9|15052.2|849
1708094400000|2024-02-16 14:40:00|15055.8|15054.8|15048.5|15047.5|15057|15056.3|15046|15045|597
1708094700000|2024-02-16 14:45:00|15048.4|15047.4|15050.4|15049.7|15053.4|15052.2|15046.1|15044.9|662
1708095000000|2024-02-16 14:50:00|15050.6|15049.9|15048.7|15047.7|15052.1|15051.4|15047.9|15046.6|588
1708095300000|2024-02-16 14:55:00|15048.8|15047.8|15051.8|15045.8|15052.4|15049.3|15046.9|15044.7|630
1708095600000|2024-02-16 15:00:00|15053.4|15047.4|15046.4|15045.4|15054.5|15048.5|15041.2|15039.5|1328
1708095900000|2024-02-16 15:05:00|15045.9|15044.9|15036.1|15035.1|15046.1|15045.1|15032.7|15031.5|950
1708096200000|2024-02-16 15:10:00|15036.3|15035.3|15032|15031.3|15039.1|15038.1|15030.9|15029.9|710
1708096500000|2024-02-16 15:15:00|15031.8|15031.1|15032.4|15031.7|15033.7|15033|15028.8|15027.8|540
1708096800000|2024-02-16 15:20:00|15032.6|15031.9|15031.7|15030.7|15035.3|15034.6|15029|15028|729
1708097100000|2024-02-16 15:25:00|15031.9|15030.4|15033.3|15032.3|15036.2|15035.2|15029.8|15028.8|710
1708097400000|2024-02-16 15:30:00|15033.4|15032.4|15030.1|15029.1|15036.6|15035.9|15028.8|15028|540
1708097700000|2024-02-16 15:35:00|15029.5|15028.5|15022.1|15021.4|15030.2|15029.2|15021.3|15020.3|620
1708098000000|2024-02-16 15:40:00|15021.9|15021.2|15019|15018|15022.5|15021.6|15014.7|15014|627
1708098300000|2024-02-16 15:45:00|15018.9|15017.9|15020.2|15018.4|15022.8|15021.6|15013.9|15013.2|554
1708098600000|2024-02-16 15:50:00|15020.3|15018.5|15017.8|15017.1|15020.8|15019.3|15011.9|15010.9|728
1708098900000|2024-02-16 15:55:00|15017.7|15017|15025.4|15023.5|15025.8|15023.9|15016.3|15015.5|652
1708099200000|2024-02-16 16:00:00|15025|15023.2|15028|15027.3|15028.8|15027.6|15021.4|15020.7|543
1708099500000|2024-02-16 16:05:00|15027.9|15027.2|15025.8|15025.1|15029.7|15029|15025|15024.3|471
1708099800000|2024-02-16 16:10:00|15025.7|15025|15029.3|15028.6|15030.7|15029.7|15023|15022.3|486
1708100100000|2024-02-16 16:15:00|15029.4|15028.7|15029.4|15028.4|15030.8|15029.8|15026.2|15025.4|396
1708100400000|2024-02-16 16:20:00|15029.3|15028.3|15028|15027|15029.6|15028.6|15026.8|15026.1|347
1708100700000|2024-02-16 16:25:00|15027.8|15026.8|15028.7|15028|15028.8|15028.1|15025|15024.2|372
1708101000000|2024-02-16 16:30:00|15028.2|15027.5|15028.2|15027.2|15031.2|15030.5|15027.5|15026.5|445
1708101300000|2024-02-16 16:35:00|15028.5|15027.5|15026.1|15025.1|15029.6|15028.9|15024.9|15024.2|364
1708101600000|2024-02-16 16:40:00|15026.2|15025.2|15027.2|15026.5|15029.1|15027.9|15025.1|15024|373
1708101900000|2024-02-16 16:45:00|15027.3|15026.6|15030.8|15029.8|15031|15030|15027.1|15026.4|341
1708102200000|2024-02-16 16:50:00|15030.9|15029.9|15034.1|15033.4|15034.8|15033.9|15029.9|15028.9|334
1708102500000|2024-02-16 16:55:00|15034|15033.3|15034.8|15034.1|15037.1|15036.3|15033.9|15033.2|272
1708102800000|2024-02-16 17:00:00|15034.9|15034.2|15035.4|15034.4|15036.1|15035.4|15034.3|15033.2|247
1708103100000|2024-02-16 17:05:00|15035.7|15034.7|15034.4|15033.4|15036.3|15034.9|15033.4|15032.4|317
1708103400000|2024-02-16 17:10:00|15034.3|15033.3|15034.2|15033.5|15036.3|15035.3|15033.8|15033.1|190
1708103700000|2024-02-16 17:15:00|15034.1|15033.4|15035.4|15034.7|15037.4|15036.6|15033.7|15033|257
1708104000000|2024-02-16 17:20:00|15035.2|15034.5|15037.6|15036.9|15039|15038.3|15035.2|15034.5|186
1708104300000|2024-02-16 17:25:00|15037.8|15037.1|15037.6|15036.9|15039.9|15039.2|15037.2|15036.5|177
1708104600000|2024-02-16 17:30:00|15037.7|15037|15037.4|15036.7|15038.7|15038|15036.3|15035.6|175
1708104900000|2024-02-16 17:35:00|15037.5|15036.8|15032.7|15032|15037.7|15037|15032.3|15031.6|256
1708105200000|2024-02-16 17:40:00|15032.8|15032.1|15031.3|15030.3|15034.6|15033.9|15031.2|15030.2|240
1708105500000|2024-02-16 17:45:00|15031.1|15030.1|15027.8|15026.8|15032|15030.9|15027.4|15026.1|358
1708105800000|2024-02-16 17:50:00|15027.7|15026.7|15025.7|15025|15028.8|15027.8|15025.4|15024.2|271
1708106100000|2024-02-16 17:55:00|15025.6|15024.9|15023|15022|15025.7|15024.9|15022.7|15021.9|308
1708106400000|2024-02-16 18:00:00|15022.9|15021.9|15017.3|15016.6|15023|15022|15017.2|15016.1|325
1708106700000|2024-02-16 18:05:00|15017.4|15016.7|15020|15019|15020|15019|15014.8|15013.8|334
1708107000000|2024-02-16 18:10:00|15020.1|15019.1|15019.1|15018.1|15021.5|15020.5|15018.7|15017.7|209
1708107300000|2024-02-16 18:15:00|15019|15018|15021.9|15021.2|15022.1|15021.2|15018.5|15017.5|134
1708107600000|2024-02-16 18:20:00|15022.4|15021.7|15022.3|15021.3|15023.1|15022.2|15020.7|15019.8|266
1708107900000|2024-02-16 18:25:00|15022.4|15021.4|15023.9|15022.9|15023.9|15022.9|15021|15020|300
1708108200000|2024-02-16 18:30:00|15024.1|15023.1|15024.2|15023.2|15025.5|15024.5|15022.9|15021.9|162
1708108500000|2024-02-16 18:35:00|15024.1|15023.1|15020|15019.3|15024.1|15023.1|15019.6|15018.6|283
1708108800000|2024-02-16 18:40:00|15020.3|15019.6|15018.8|15018.1|15020.3|15019.6|15017.2|15016.5|181
1708109100000|2024-02-16 18:45:00|15018.7|15018|15015.9|15015.2|15019.7|15019|15015.6|15014.9|223
1708109400000|2024-02-16 18:50:00|15015.8|15015.1|15015.9|15015.2|15016.6|15015.6|15012.1|15010.8|254
1708109700000|2024-02-16 18:55:00|15015.8|15015.1|15014.8|15014.1|15015.9|15015.2|15013.9|15013.2|146
1708110000000|2024-02-16 19:00:00|15015|15014|15013.3|15012.6|15015.2|15014.2|15011.9|15010.9|207
1708110300000|2024-02-16 19:05:00|15013.4|15012.7|15009.5|15008.8|15014.7|15014|15009.2|15008.2|227
1708110600000|2024-02-16 19:10:00|15009.4|15008.7|15011.7|15010.7|15012.7|15011.9|15009.2|15008.5|188
1708110900000|2024-02-16 19:15:00|15011.8|15010.8|15014.4|15013.4|15014.9|15013.9|15010.3|15009.6|176
1708111200000|2024-02-16 19:20:00|15014.6|15013.6|15012.7|15011.7|15015.2|15014.2|15012.7|15011.7|191
1708111500000|2024-02-16 19:25:00|15012.5|15011.5|15013.2|15012.2|15014.2|15013.5|15012.4|15011.4|210
1708111800000|2024-02-16 19:30:00|15013.1|15012.1|15016.2|15015.2|15016.7|15015.7|15012.6|15011.6|161
1708112100000|2024-02-16 19:35:00|15016.3|15015.3|15017.4|15016.7|15017.7|15017|15015.9|15014.9|174
1708112400000|2024-02-16 19:40:00|15017.6|15016.9|15017.1|15016.4|15018.4|15017.7|15015.7|15015|156
1708112700000|2024-02-16 19:45:00|15017|15016.3|15018.5|15017.8|15020.9|15020.2|15017|15016.3|215
1708113000000|2024-02-16 19:50:00|15018.6|15017.9|15017.4|15016.7|15019.9|15019.2|15017.1|15016.4|180
1708113300000|2024-02-16 19:55:00|15017.5|15016.8|15023.8|15023.1|15023.8|15023.1|15017.5|15016.8|308
1708113600000|2024-02-16 20:00:00|15023.9|15023.2|15025.3|15024.6|15027.2|15026.5|15023.4|15022.7|263
1708113900000|2024-02-16 20:05:00|15025.4|15024.7|15025.8|15024.8|15027|15026|15024.2|15023|219
1708114200000|2024-02-16 20:10:00|15025.7|15024.7|15027.2|15026.5|15027.4|15026.5|15025.2|15024.2|174
1708114500000|2024-02-16 20:15:00|15027|15026|15026.3|15025.6|15028.1|15027.4|15025.2|15024.5|168
1708114800000|2024-02-16 20:20:00|15026.1|15025.4|15028.5|15027.8|15029.2|15028.5|15025.6|15024.9|189
1708115100000|2024-02-16 20:25:00|15028.4|15027.7|15026.4|15025.7|15028.4|15027.7|15025.1|15024.4|209
1708115400000|2024-02-16 20:30:00|15026.3|15025.6|15024.6|15023.6|15027.6|15026.9|15024.3|15023.3|215
1708115700000|2024-02-16 20:35:00|15024.5|15023.5|15023|15022.3|15024.8|15023.6|15022.2|15021.5|157
1708116000000|2024-02-16 20:40:00|15023.5|15022.8|15023.5|15022.8|15024.3|15023.3|15022.7|15021.7|188
1708116300000|2024-02-16 20:45:00|15023.8|15022.9|15023.9|15023.2|15024.3|15023.6|15023|15022.3|135
1708116600000|2024-02-16 20:50:00|15024|15023.3|15023.2|15022.2|15025.7|15025|15023.2|15022.2|171
1708116900000|2024-02-16 20:55:00|15023.1|15022.1|15024.9|15024.2|15024.9|15024.2|15021.5|15020.4|179
1708117200000|2024-02-16 21:00:00|15024.6|15023.9|15021.7|15020.7|15024.6|15023.9|15020.7|15019.7|173
1708117500000|2024-02-16 21:05:00|15021.8|15020.8|15020.4|15019.4|15022.2|15021.2|15019.8|15018.8|118
1708117800000|2024-02-16 21:10:00|15020.5|15019.5|15020.6|15019.6|15020.7|15019.7|15019.7|15018.7|152
1708118100000|2024-02-16 21:15:00|15020.5|15019.5|15020.7|15019.7|15020.9|15019.9|15019.4|15018.4|159
1708118400000|2024-02-16 21:20:00|15020.8|15019.8|15020.3|15019.3|15021.5|15020.5|15019.8|15018.8|126
1708118700000|2024-02-16 21:25:00|15020.2|15019.2|15017.9|15016.9|15020.9|15019.9|15017.9|15016.9|185
1708119000000|2024-02-16 21:30:00|15017.8|15016.8|15019.5|15018.5|15019.7|15018.7|15017.2|15016.2|141
1708119300000|2024-02-16 21:35:00|15019.4|15018.4|15018.8|15017.8|15019.7|15018.7|15018.3|15017.3|276
1708119600000|2024-02-16 21:40:00|15018.9|15017.9|15018.6|15017.6|15019.7|15018.7|15018.6|15017.6|150
1708119900000|2024-02-16 21:45:00|15018.5|15017.5|15019|15018|15019.8|15018.8|15018|15017|156
1708120200000|2024-02-16 21:50:00|15018.9|15017.9|15018.5|15017.5|15019.6|15018.6|15017.9|15016.9|199
1708120500000|2024-02-16 21:55:00|15019|15017|15024.3|15017.3|15026.5|15019.5|15018.5|15016.5|289
1708290000000|2024-02-18 21:00:00|15023.9|15011.9|15024|15012|15024|15012|15022.8|15010.8|3
1708290300000|2024-02-18 21:05:00|15022.6|15010.6|15024|15012|15024|15012|15022|15010|5
1708290600000|2024-02-18 21:10:00|15022.6|15010.6|15024|15012|15024|15012|15021.6|15009.6|4
1708291200000|2024-02-18 21:20:00|15022.9|15010.9|15024|15012|15024|15012|15022.9|15010.9|10
1708291500000|2024-02-18 21:25:00|15025.9|15013.9|15024|15012|15025.9|15013.9|15024|15012|3
1708292100000|2024-02-18 21:35:00|15022.9|15010.9|15024|15012|15024|15012|15022.9|15010.9|2
1708292400000|2024-02-18 21:40:00|15022.5|15010.5|15022.9|15010.9|15022.9|15010.9|15022.5|15010.5|2
1708292700000|2024-02-18 21:45:00|15020.4|15013.4|15021|15015|15021.5|15015|15020.4|15013.4|3
1708293300000|2024-02-18 21:55:00|15021.5|15014.5|15015|15008|15021.5|15014.5|15015|15008|4
1708293600000|2024-02-18 22:00:00|15015.1|15008.1|15025.4|15018.4|15031|15024|15013.9|15006.9|47
1708293900000|2024-02-18 22:05:00|15025.5|15018.5|15024.5|15017.5|15025.5|15018.5|15024|15017|43
1708294200000|2024-02-18 22:10:00|15024.6|15017.6|15023.6|15016.6|15026.8|15019.8|15020|15013|25
1708294500000|2024-02-18 22:15:00|15023.7|15016.7|15019.5|15012.5|15025.3|15018.3|15018.9|15011.9|41
1708294800000|2024-02-18 22:20:00|15019.4|15012.4|15016.9|15009.9|15019.4|15012.4|15014.7|15007.7|23
1708295100000|2024-02-18 22:25:00|15016.8|15009.8|15016.2|15009.2|15018.9|15011.9|15016.2|15009.2|22
1708295400000|2024-02-18 22:30:00|15016.3|15009.3|15017.7|15010.7|15017.7|15010.7|15015.7|15008.7|9
1708295700000|2024-02-18 22:35:00|15017.3|15010.3|15018.3|15011.3|15018.7|15011.7|15017.3|15010.3|18
1708296000000|2024-02-18 22:40:00|15018|15011|15019.9|15012.9|15020.3|15013.3|15018|15011|24
1708296300000|2024-02-18 22:45:00|15019.7|15012.7|15019.4|15012.4|15020|15013|15019.4|15012.4|105
1708296600000|2024-02-18 22:50:00|15019.5|15012.5|15021.8|15014.8|15021.9|15014.9|15018.8|15011.8|106
1708296900000|2024-02-18 22:55:00|15020.8|15013.8|15020.8|15013.8|15022|15015|15017.4|15010.4|50
1708297200000|2024-02-18 23:00:00|15019.5|15012.5|15013.5|15009.1|15021.6|15014.6|15012.4|15006.1|201
1708297500000|2024-02-18 23:05:00|15013|15009.6|15010.9|15008.7|15013.7|15011.7|15004.9|15002.3|225
1708297800000|2024-02-18 23:10:00|15010.8|15009.8|15010|15008.1|15011.8|15009.8|15006.9|15004.9|189
1708298100000|2024-02-18 23:15:00|15010.3|15008.4|15008.8|15007.8|15010.4|15008.6|15007.5|15006.4|196
1708298400000|2024-02-18 23:20:00|15008.7|15007.7|15008.3|15007.3|15010|15009|15007.8|15006.8|122
1708298700000|2024-02-18 23:25:00|15008.2|15007.2|15011.5|15009.9|15012.7|15011.5|15007.8|15006.5|210
1708299000000|2024-02-18 23:30:00|15011.6|15009.8|15011.3|15010.3|15013.7|15012.2|15011.2|15009.5|301
1708299300000|2024-02-18 23:35:00|15011.2|15010.2|15010.2|15009.2|15011.6|15010.3|15008.8|15007.5|221
1708299600000|2024-02-18 23:40:00|15010.3|15009.3|15010.8|15009.3|15011.6|15010.3|15009.9|15008.9|184
1708299900000|2024-02-18 23:45:00|15010.6|15009|15009.2|15007.2|15012.1|15010.5|15007|15005.8|235
1708300200000|2024-02-18 23:50:00|15009.1|15007.3|15009.4|15008.4|15011.6|15009.8|15008.9|15007.2|158
1708300500000|2024-02-18 23:55:00|15009.5|15008.5|15015.8|15014.8|15015.8|15014.8|15009.3|15008.3|244
1708300800000|2024-02-19 00:00:00|15015.6|15014.6|15008.6|15007.9|15015.8|15014.6|15008.6|15007.9|413
1708301100000|2024-02-19 00:05:00|15008.7|15008|15008.1|15006.6|15009.4|15008|15007.3|15006.1|364
1708301400000|2024-02-19 00:10:00|15008.2|15006.7|15005.6|15004|15008.3|15007.1|15003.4|15002.7|292
1708301700000|2024-02-19 00:15:00|15005.5|15003.9|15002.3|15001.6|15006.7|15005|15002.1|15001.4|342
1708302000000|2024-02-19 00:20:00|15002.1|15001.4|15002.1|15001.1|15002.9|15002.2|15000.6|14999.9|185
1708302300000|2024-02-19 00:25:00|15002.2|15001.2|15002|15001|15003.9|15002.7|14996|14995.3|362
1708302600000|2024-02-19 00:30:00|15001.7|15000.7|14999.6|14998|15002.1|15000.7|14997|14995.9|338
1708302900000|2024-02-19 00:35:00|14999.8|14998.2|14999.7|14998.2|15000|14998.6|14997.4|14995.8|223
1708303200000|2024-02-19 00:40:00|14999.6|14998.1|15001.6|15000.6|15001.7|15000.7|14996.3|14995.3|189
1708303500000|2024-02-19 00:45:00|15000.9|15000.2|14997.4|14996.4|15001.2|15000.2|14997|14996|125
1708303800000|2024-02-19 00:50:00|14997.5|14996.5|14996.4|14995.7|14999.4|14998.2|14992.7|14991.7|408
1708304100000|2024-02-19 00:55:00|14996.6|14995.9|14994.3|14993.3|14998.6|14997.6|14993.4|14992.4|397
1708304400000|2024-02-19 01:00:00|14994.5|14993.5|14993.8|14993.1|14996.2|14995.2|14991.1|14990.1|378
1708304700000|2024-02-19 01:05:00|14993.9|14993.2|14992.5|14991.5|14994.4|14993.4|14991.1|14990|233
1708305000000|2024-02-19 01:10:00|14992.6|14991.6|14991.2|14990.2|14993.9|14992.9|14991|14990.2|261
1708305300000|2024-02-19 01:15:00|14990.9|14989.9|14992.9|14991.9|14993.3|14992.3|14987.9|14987|318
1708305600000|2024-02-19 01:20:00|14993|14992|14990.2|14989.2|14994.3|14993.3|14988.4|14987.4|311
1708305900000|2024-02-19 01:25:00|14990.3|14989.3|14994.1|14993.1|14994.2|14993.3|14989.9|14988.9|326
1708306200000|2024-02-19 01:30:00|14994.2|14993.2|14993.3|14992.6|14995|14994|14992.5|14991.8|303
1708306500000|2024-02-19 01:35:00|14993.2|14992.5|15000.4|14999.4|15001|15000.1|14992.2|14991.5|284
1708306800000|2024-02-19 01:40:00|15000.1|14999.1|14994.4|14993.4|15000.4|14999.4|14994|14993|266
1708307100000|2024-02-19 01:45:00|14994.7|14993.7|14994.3|14993.3|14996.1|14995.3|14994.1|14993.1|168
1708307400000|2024-02-19 01:50:00|14994.4|14993.4|14995.4|14994.4|14995.5|14994.8|14993.2|14992.2|176
1708307700000|2024-02-19 01:55:00|14995.3|14994.3|14997.9|14997.2|14999.2|14998.5|14994.2|14993.5|197
1708308000000|2024-02-19 02:00:00|14998|14997.3|15000.7|15000|15001|15000.3|14996.2|14995.5|248
1708308300000|2024-02-19 02:05:00|15000.6|14999.9|15000.1|14999.1|15000.6|14999.9|14996.8|14996|238
1708308600000|2024-02-19 02:10:00|15000|14999|14997.3|14996.6|15000|14999|14997.1|14996.1|194
1708308900000|2024-02-19 02:15:00|14997.2|14996.5|14995.4|14994.4|14997.3|14996.6|14994|14993.1|193
1708309200000|2024-02-19 02:20:00|14995.2|14994.2|14995.1|14994.1|14995.5|14994.5|14993.9|14992.9|170
1708309500000|2024-02-19 02:25:00|14995.2|14994.2|14998.7|14997.7|15000|14998.6|14995.1|14994.1|144
1708309800000|2024-02-19 02:30:00|14998.9|14997.9|14997.4|14996.7|14998.9|14998.2|14996.1|14995.1|194
1708310100000|2024-02-19 02:35:00|14997.3|14996.6|14997.5|14996.5|14997.9|14996.8|14995.1|14994.1|177
1708310400000|2024-02-19 02:40:00|14997.7|14996.7|14996.3|14995.3|14998.5|14997.5|14996.2|14995.1|146
1708310700000|2024-02-19 02:45:00|14996.6|14995.6|14994.9|14994.2|14996.6|14995.6|14994.4|14993.4|108
1708311000000|2024-02-19 02:50:00|14994.8|14994.1|14994.3|14993.3|14996.9|14995.9|14994.1|14993|172
1708311300000|2024-02-19 02:55:00|14994.5|14993.5|14995|14994.3|14995.5|14994.6|14993.3|14992.5|185
1708311600000|2024-02-19 03:00:00|14995.1|14994.4|14992.4|14991.7|14995.9|14995.2|14992|14991|201
1708311900000|2024-02-19 03:05:00|14992.5|14991.8|14993|14992|14993.7|14993|14991.8|14990.9|181
1708312200000|2024-02-19 03:10:00|14993.3|14992.3|14992.5|14991.5|14993.6|14992.6|14992.2|14991.2|107
1708312500000|2024-02-19 03:15:00|14992.4|14991.4|14994.6|14993.6|14994.9|14993.9|14992.3|14991.3|80
1708312800000|2024-02-19 03:20:00|14994.7|14993.7|14994.1|14993.4|14994.8|14993.8|14993.6|14992.6|85
1708313100000|2024-02-19 03:25:00|14994|14993.3|14993.3|14992.6|14994.9|14993.9|14992.7|14992|81
1708313400000|2024-02-19 03:30:00|14993.2|14992.5|14997.3|14996.3|14998.7|14998|14992.9|14992.1|195
1708313700000|2024-02-19 03:35:00|14997|14996|14995.5|14994.5|14997.4|14996.4|14995.3|14994.3|154
1708314000000|2024-02-19 03:40:00|14995|14994|14995.5|14994.8|14995.8|14995.1|14993.7|14993|121
1708314300000|2024-02-19 03:45:00|14995.8|14995.1|14994.4|14993.7|14997.1|14996.4|14994.1|14993.4|170
1708314600000|2024-02-19 03:50:00|14994.2|14993.5|14993.8|14993.1|14996.1|14995.4|14993.8|14993.1|122
1708314900000|2024-02-19 03:55:00|14993.9|14993.2|14993.9|14993.2|14994.6|14993.9|14993.2|14992.5|96
1708315200000|2024-02-19 04:00:00|14994|14993.3|14994|14993|14994.6|14993.9|14993.7|14992.9|80
1708315500000|2024-02-19 04:05:00|14994.3|14992.8|14994.5|14993.8|14994.8|14994.1|14993.6|14992.7|57
1708315800000|2024-02-19 04:10:00|14994.6|14993.9|14996.2|14995.2|14996.2|14995.2|14994.2|14993.4|84
1708316100000|2024-02-19 04:15:00|14996.5|14995.5|14996.5|14995.8|14997.2|14996.2|14995.4|14994.4|121
1708316400000|2024-02-19 04:20:00|14996.2|14995.5|14997.2|14996.5|14999.7|14999|14996.2|14995.5|152
1708316700000|2024-02-19 04:25:00|14997.3|14996.6|14998.8|14998.1|14999|14998.3|14997.2|14996.5|100
1708317000000|2024-02-19 04:30:00|14998.9|14998.2|14999.9|14999.2|15000.8|15000.1|14998.8|14997.9|114
1708317300000|2024-02-19 04:35:00|15000.1|14999.1|15000.1|14999.4|15001.1|15000.1|14999.7|14999|94
1708317600000|2024-02-19 04:40:00|14999.9|14999.2|14999.9|14999.2|15000.2|14999.5|14999|14998.3|119
1708317900000|2024-02-19 04:45:00|14999.8|14999.1|14999.9|14999.2|15001|15000.2|14999|14998|113
1708318200000|2024-02-19 04:50:00|15000|14999.3|15003.6|15002.6|15004.5|15003.5|14999.5|14998.8|246
1708318500000|2024-02-19 04:55:00|15003.7|15002.7|15003.1|15002.4|15004.5|15003.5|15002.6|15001.7|139
1708318800000|2024-02-19 05:00:00|15003.2|15002.5|15002.1|15001.4|15003.2|15002.5|15001.5|15000.7|142
1708319100000|2024-02-19 05:05:00|15002.5|15001.8|15000.9|15000.2|15002.8|15002.1|15000.8|15000.1|96
1708319400000|2024-02-19 05:10:00|15001.1|15000.4|15000.9|15000.2|15001.3|15000.6|15000.2|14999.5|83
1708319700000|2024-02-19 05:15:00|15000.8|15000.1|14998.2|14997.5|15000.9|15000.2|14997.8|14997.1|122
1708320000000|2024-02-19 05:20:00|14998.3|14997.6|14997.4|14996.7|14998.4|14997.7|14996.8|14996.1|147
1708320300000|2024-02-19 05:25:00|14997.3|14996.6|14996.3|14995.3|14997.5|14996.8|14995.9|14995.2|118
1708320600000|2024-02-19 05:30:00|14996.2|14995.2|14995.7|14995|14997.1|14996.1|14995.1|14994.4|160
1708320900000|2024-02-19 05:35:00|14995.9|14995.2|14995.7|14994.7|14998.2|14997.1|14995.5|14994.5|156
1708321200000|2024-02-19 05:40:00|14995.9|14994.9|14999.2|14998.2|14999.4|14998.4|14995.6|14994.6|227
1708321500000|2024-02-19 05:45:00|14999.1|14998.1|15001.3|15000.3|15001.6|15000.5|14997.3|14996.2|261
1708321800000|2024-02-19 05:50:00|15001.4|15000.4|14999.8|14999.1|15001.4|15000.4|14999.8|14999|150
1708322100000|2024-02-19 05:55:00|14999.7|14999|15001.3|15000.6|15001.7|15000.8|14999.7|14999|137
1708322400000|2024-02-19 06:00:00|15001.4|15000.7|15001.1|15000.1|15003.1|15002.1|15000.6|14999.7|172
1708322700000|2024-02-19 06:05:00|15001.4|15000.4|15003|15002.3|15003.7|15002.7|15001.1|15000.1|127
1708323000000|2024-02-19 06:10:00|15003.1|15002.4|15001|15000.3|15003.2|15002.4|15000.5|14999.8|137
1708323300000|2024-02-19 06:15:00|15000.9|15000.2|15003.5|15002.8|15003.5|15002.8|15000.9|15000.2|91
1708323600000|2024-02-19 06:20:00|15003.4|15002.7|15003.2|15002.5|15003.7|15003|15002|15001.3|131
1708323900000|2024-02-19 06:25:00|15003.4|15002.7|15002|15001.3|15003.4|15002.7|15001.7|15001|117
1708324200000|2024-02-19 06:30:00|15001.9|15001.2|15001|15000.3|15002.3|15001.6|15000.8|15000.1|140
1708324500000|2024-02-19 06:35:00|15001.3|15000.6|15001.1|15000.4|15001.8|15001.1|15000|14999.2|178
1708324800000|2024-02-19 06:40:00|15001|15000.3|14998.8|14998.1|15001|15000.3|14998.3|14997.6|119
1708325100000|2024-02-19 06:45:00|14999|14998.3|14997.6|14996.9|14999.6|14998.9|14996.3|14995.6|134
1708325400000|2024-02-19 06:50:00|14997.8|14997.1|14998.3|14997.6|14999.4|14998.7|14997.4|14996.7|245
1708325700000|2024-02-19 06:55:00|14998.4|14997.7|14998.7|14997.7|14999.1|14998.4|14996.8|14996.1|148
1708326000000|2024-02-19 07:00:00|14998.6|14997.9|14999.4|14998.4|15001.1|15000.1|14997.8|14996.8|359
1708326300000|2024-02-19 07:05:00|14999.5|14998.5|14997.4|14996.4|14999.9|14999|14997.1|14996|297
1708326600000|2024-02-19 07:10:00|14997.2|14996.2|14995.9|14994.9|14997.2|14996.2|14994.3|14993.1|235
1708326900000|2024-02-19 07:15:00|14996.1|14995.1|14995.2|14994.5|14997.1|14996.1|14995.1|14994.4|170
1708327200000|2024-02-19 07:20:00|14995.4|14994.7|14995.1|14994.4|14996.1|14995.3|14994.8|14994.1|174
1708327500000|2024-02-19 07:25:00|14995.2|14994.5|14995.6|14994.6|14996.2|14995.2|14994.2|14993.3|200
1708327800000|2024-02-19 07:30:00|14995.5|14994.5|14995|14994.3|14995.6|14994.9|14994.6|14993.7|171
1708328100000|2024-02-19 07:35:00|14995.1|14994.4|14996.2|14995.5|14997|14996.3|14995.1|14994.4|166
1708328400000|2024-02-19 07:40:00|14996.3|14995.6|14995.5|14994.5|14997.3|14996.3|14994.4|14993.6|216
1708328700000|2024-02-19 07:45:00|14995.8|14994.3|14997.4|14996.4|14998.5|14997.5|14995.4|14994.2|169
1708329000000|2024-02-19 07:50:00|14997|14996|14999.1|14998.4|14999.2|14998.5|14996.7|14996|144
1708329300000|2024-02-19 07:55:00|14999.3|14998.3|14998.3|14997.3|15000.2|14999.2|14998.1|14997.1|192
1708329600000|2024-02-19 08:00:00|14998.1|14997.1|14998.2|14997.5|15000.9|15000.2|14997.9|14996.9|284
1708329900000|2024-02-19 08:05:00|14998.3|14997.6|14997.3|14996.6|14998.3|14997.6|14996.4|14995.7|198
1708330200000|2024-02-19 08:10:00|14997.4|14996.7|14995.6|14994.6|14997.8|14997.1|14994.8|14993.8|289
1708330500000|2024-02-19 08:15:00|14995.5|14994.5|14994.5|14993.5|14996.3|14995.3|14993.4|14992.7|236
1708330800000|2024-02-19 08:20:00|14994.4|14993.4|14994.3|14993.6|14995.8|14994.8|14993.7|14992.7|255
1708331100000|2024-02-19 08:25:00|14994|14993.3|14994|14993.3|14995|14994|14993.7|14992.6|166
1708331400000|2024-02-19 08:30:00|14993.9|14993.2|14994.7|14994|14996.4|14995.4|14993.4|14992.6|224
1708331700000|2024-02-19 08:35:00|14994.6|14993.9|14996.4|14995.4|14997.6|14996.6|14994.6|14993.9|240
1708332000000|2024-02-19 08:40:00|14996|14995|14996.1|14995.1|14997.1|14996.4|14995.8|14994.6|147
1708332300000|2024-02-19 08:45:00|14996.4|14995.4|14995.3|14994.6|14996.9|14995.9|14994.8|14994.1|155
1708332600000|2024-02-19 08:50:00|14995.2|14994.5|14995.5|14994.5|14996.7|14995.7|14994.8|14994.1|166
1708332900000|2024-02-19 08:55:00|14995.6|14994.6|14996.1|14995.4|14997|14995.9|14995.5|14994.5|244
1708333200000|2024-02-19 09:00:00|14996|14995.3|14993.7|14993|14996.8|14996.1|14993.7|14993|243
1708333500000|2024-02-19 09:05:00|14993.8|14993.1|14995.2|14994.5|14996|14995.3|14992.9|14991.9|282
1708333800000|2024-02-19 09:10:00|14995.4|14994.7|14992.2|14991.5|14995.4|14994.7|14991.5|14990.5|288
1708334100000|2024-02-19 09:15:00|14991.9|14991.2|14991.4|14990.4|14992.7|14991.7|14991|14990.1|310
1708334400000|2024-02-19 09:20:00|14991.3|14990.3|14991.1|14990.1|14992|14991.3|14990|14989.1|211
1708334700000|2024-02-19 09:25:00|14991|14990|14992.8|14991.8|14993.4|14992.4|14990|14989|242
1708335000000|2024-02-19 09:30:00|14992.9|14991.9|14992.3|14991.6|14993.5|14992.5|14992.2|14991.4|224
1708335300000|2024-02-19 09:35:00|14992.2|14991.5|14992.8|14992.1|14992.9|14992.2|14990.8|14990.1|189
1708335600000|2024-02-19 09:40:00|14992.7|14992|14992|14991.3|14992.9|14992.2|14990.2|14989.5|150
1708335900000|2024-02-19 09:45:00|14991.8|14991.1|14992.2|14991.5|14993.2|14992.4|14991.4|14990.4|243
1708336200000|2024-02-19 09:50:00|14992.4|14991.7|14994.4|14993.7|14995.2|14994.5|14992.1|14991.4|209
1708336500000|2024-02-19 09:55:00|14994.3|14993.6|14994.5|14993.5|14995.7|14994.7|14993.5|14992.8|196
1708336800000|2024-02-19 10:00:00|14994.2|14993.2|14995.2|14994.5|14996.2|14995.5|14993.9|14993|220
1708337100000|2024-02-19 10:05:00|14995.3|14994.6|14997.7|14996.7|14997.7|14996.7|14994.7|14994|174
1708337400000|2024-02-19 10:10:00|14997.8|14996.8|14995.3|14994.6|14998|14997|14995|14994.3|209
1708337700000|2024-02-19 10:15:00|14995.4|14994.7|14993.9|14993.2|14996.2|14995.5|14993.3|14992.6|203
1708338000000|2024-02-19 10:20:00|14994.1|14993.4|14996.4|14995.7|14997|14996.3|14993.8|14993.1|190
1708338300000|2024-02-19 10:25:00|14996.5|14995.8|14995.3|14994.6|14997.2|14996.5|14995.2|14994.5|112
1708338600000|2024-02-19 10:30:00|14995.4|14994.7|14995.3|14994.6|14995.7|14995|14994.8|14994.1|86
1708338900000|2024-02-19 10:35:00|14995.4|14994.7|14996.5|14995.5|14996.5|14995.5|14994.7|14993.7|110
1708339200000|2024-02-19 10:40:00|14996.4|14995.4|14998.9|14997.9|14999.1|14998.3|14996.4|14995.4|138
1708339500000|2024-02-19 10:45:00|14999|14998|14998.6|14997.6|14999.1|14998.1|14997.4|14996.4|132
1708339800000|2024-02-19 10:50:00|14998.5|14997.5|14999.7|14999|15000.3|14999.6|14998.5|14997.5|138
1708340100000|2024-02-19 10:55:00|14999.8|14999.1|14999.6|14998.6|15000|14999.3|14998.1|14997.4|128
1708340400000|2024-02-19 11:00:00|14999.9|14998.9|14999.1|14998.4|15000.6|14999.6|14998.9|14998.2|139
1708340700000|2024-02-19 11:05:00|14999|14998.3|14998.5|14997.8|14999.9|14999.2|14998.2|14997.1|145
1708341000000|2024-02-19 11:10:00|14998.4|14997.7|14998.1|14997.1|14999|14998.2|14997.9|14996.9|139
1708341300000|2024-02-19 11:15:00|14998|14997|14997.9|14997.2|14998.2|14997.4|14996.2|14995.5|157
1708341600000|2024-02-19 11:20:00|14997.7|14997|14999.5|14998.8|14999.7|14999|14997.5|14996.8|84
1708341900000|2024-02-19 11:25:00|14999.9|14999.2|14998.7|14997.7|14999.9|14999.2|14998.2|14997.2|129
1708342200000|2024-02-19 11:30:00|14998.4|14997.4|14996.7|14996|14998.5|14997.5|14996.1|14995.4|159
1708342500000|2024-02-19 11:35:00|14996.5|14995.8|14997.4|14996.7|14997.5|14996.8|14995.3|14994.5|133
1708342800000|2024-02-19 11:40:00|14997.5|14996.8|14997.3|14996.6|14998.1|14997.4|14996.7|14996|104
1708343100000|2024-02-19 11:45:00|14997.2|14996.5|14996.9|14995.9|14997.6|14996.9|14995.2|14994.5|110
1708343400000|2024-02-19 11:50:00|14996.8|14995.8|14997.4|14996.7|14997.7|14997|14996.6|14995.6|106
1708343700000|2024-02-19 11:55:00|14997.5|14996.8|14999.1|14998.4|14999.7|14999|14997.5|14996.8|104
1708344000000|2024-02-19 12:00:00|14999.2|14998.5|14999.5|14998.5|15000|14999.3|14998.8|14998.1|102
1708344300000|2024-02-19 12:05:00|14999.3|14998.3|14998.5|14997.5|14999.8|14998.8|14998.3|14997.4|170
1708344600000|2024-02-19 12:10:00|14998.4|14997.4|14997.5|14996.8|14999.6|14998.6|14997.3|14996.3|209
1708344900000|2024-02-19 12:15:00|14997.6|14996.9|14996.7|14996|14998.3|14997.6|14996.7|14996|97
1708345200000|2024-02-19 12:20:00|14996.6|14995.9|14997.5|14996.5|14997.6|14996.6|14995.4|14994.7|95
1708345500000|2024-02-19 12:25:00|14997.4|14996.4|14998.1|14997.1|14998.8|14997.8|14997.3|14996.3|106
1708345800000|2024-02-19 12:30:00|14997.9|14997.2|14997.3|14996.6|14998.1|14997.4|14996.8|14996.1|105
1708346100000|2024-02-19 12:35:00|14997.4|14996.7|14998.6|14997.9|14999.7|14999|14997.4|14996.7|110
1708346400000|2024-02-19 12:40:00|14998.8|14998.1|14997|14996.3|14998.8|14998.1|14996.9|14996.2|107
1708346700000|2024-02-19 12:45:00|14997.1|14996.4|14997.1|14996.4|14999.4|14998.7|14996.9|14996.2|107
1708347000000|2024-02-19 12:50:00|14997.2|14996.5|14997.8|14997.1|14998|14997.3|14996.9|14996.2|72
1708347300000|2024-02-19 12:55:00|14997.7|14997|15003.1|15002.4|15003.1|15002.4|14997.4|14996.7|208
1708347600000|2024-02-19 13:00:00|15003|15002|15000.2|14999.5|15003.7|15003|14999.1|14998.4|382
1708347900000|2024-02-19 13:05:00|15000.3|14999.6|14995.9|14994.9|15000.3|14999.6|14994.9|14994|390
1708348200000|2024-02-19 13:10:00|14996|14995|14995.5|14994.8|14997.3|14996.6|14994.4|14993.4|359
1708348500000|2024-02-19 13:15:00|14995.4|14994.7|14998.1|14997.1|14998.2|14997.2|14995.3|14994.6|278
1708348800000|2024-02-19 13:20:00|14998|14997|14997.1|14996.4|14998.1|14997.2|14996.5|14995.8|194
1708349100000|2024-02-19 13:25:00|14997|14996.3|14997.5|14996.8|14998.8|14998.1|14997|14996.3|179
1708349400000|2024-02-19 13:30:00|14997.4|14996.7|14996|14995|14997.8|14996.8|14995.7|14994.5|272
1708349700000|2024-02-19 13:35:00|14995.9|14995.2|14997|14996|14998|14996.8|14995.7|14994.5|210
1708350000000|2024-02-19 13:40:00|14997.2|14996.2|14999.3|14998.3|14999.5|14998.6|14996.6|14995.6|204
1708350300000|2024-02-19 13:45:00|14999.2|14998.2|15000.6|14999.6|15001.1|15000.1|14998.4|14997.4|274
1708350600000|2024-02-19 13:50:00|15000.7|14999.7|14997.4|14996.7|15003|15002.2|14997.2|14996.3|280
1708350900000|2024-02-19 13:55:00|14997.3|14996.6|14997.2|14996.5|14997.9|14997.2|14995.6|14994.9|208
1708351200000|2024-02-19 14:00:00|14997.3|14996.6|14999.7|14998.7|14999.9|14999.1|14995.7|14995|245
1708351500000|2024-02-19 14:05:00|14999.6|14998.6|14999.1|14998.4|15000.2|14999.5|14999.1|14998.4|223
1708351800000|2024-02-19 14:10:00|14999.2|14998.5|14998.3|14997.6|15000.4|14999.5|14997.3|14996.6|239
1708352100000|2024-02-19 14:15:00|14998.2|14997.5|14998.5|14997.8|15000.9|15000.2|14997.8|14996.8|226
1708352400000|2024-02-19 14:20:00|14998.3|14997.6|15000.7|14999.7|15000.8|14999.8|14998.2|14997.5|242
1708352700000|2024-02-19 14:25:00|15000.6|14999.6|15001.8|15000.8|15003.1|15002.1|14998.9|14997.9|283
1708353000000|2024-02-19 14:30:00|15001.9|15000.9|15004.3|15003.3|15007.3|15006.3|15001.6|15000.4|365
1708353300000|2024-02-19 14:35:00|15004.4|15003.4|15003.1|15002.4|15005.3|15004.6|15002.9|15002.2|204
1708353600000|2024-02-19 14:40:00|15003|15002.3|15003.6|15002.9|15004.3|15003.6|15002.3|15001.6|168
1708353900000|2024-02-19 14:45:00|15003.7|15003|15005|15004.3|15006|15005.1|15003.6|15002.9|268
1708354200000|2024-02-19 14:50:00|15004.9|15004.2|15005.7|15004.7|15006.5|15005.6|15004.1|15003.1|253
1708354500000|2024-02-19 14:55:00|15005.6|15004.6|15004.8|15004.1|15006.4|15005.7|15004.1|15003.4|149
1708354800000|2024-02-19 15:00:00|15004.9|15004.2|15007.2|15006.5|15007.5|15006.8|15004.9|15004.2|172
1708355100000|2024-02-19 15:05:00|15007|15006.3|15006.5|15005.8|15007.5|15006.8|15005.9|15005.2|99
1708355400000|2024-02-19 15:10:00|15006.6|15005.9|15008.9|15007.9|15009.2|15008.2|15006.4|15005.4|200
1708355700000|2024-02-19 15:15:00|15009.1|15008.1|15008.4|15007.4|15010.9|15010.2|15007.6|15006.6|316
1708356000000|2024-02-19 15:20:00|15008.3|15007.3|15010.6|15009.6|15011|15010.2|15006.5|15005.5|280
1708356300000|2024-02-19 15:25:00|15010.5|15009.5|15011.9|15011.2|15012.5|15011.6|15009.9|15008.9|198
1708356600000|2024-02-19 15:30:00|15012|15011.3|15011.6|15010.9|15013.2|15012.5|15010.8|15010.1|112
1708356900000|2024-02-19 15:35:00|15011.7|15011|15011.4|15010.7|15012|15011.3|15010.1|15009.4|117
1708357200000|2024-02-19 15:40:00|15011.5|15010.8|15011.4|15010.7|15012|15011.3|15010.5|15009.8|112
1708357500000|2024-02-19 15:45:00|15011.5|15010.8|15011.8|15011.1|15012.6|15011.9|15009.9|15009.2|116
1708357800000|2024-02-19 15:50:00|15011.7|15011|15013.1|15012.4|15013.3|15012.6|15010.2|15009.5|206
1708358100000|2024-02-19 15:55:00|15012.7|15012|15016.6|15015.9|15016.9|15016.2|15012.5|15011.8|239
1708358400000|2024-02-19 16:00:00|15016.8|15015.8|15017.5|15016.5|15018.9|15017.9|15016.3|15015.4|217
1708358700000|2024-02-19 16:05:00|15017.6|15016.6|15017.7|15017|15018.6|15017.6|15016.4|15015.4|157
1708359000000|2024-02-19 16:10:00|15017.8|15016.8|15018.9|15018.2|15019.7|15018.8|15017.8|15016.8|91
1708359300000|2024-02-19 16:15:00|15019|15018.3|15017.4|15016.7|15019.2|15018.4|15017.3|15016.6|130
1708359600000|2024-02-19 16:20:00|15017.5|15016.8|15017.4|15016.7|15017.8|15016.9|15017.3|15016.1|24
1708359900000|2024-02-19 16:25:00|15017.3|15016.6|15017.5|15016.5|15017.8|15016.7|15017.3|15016.2|30
1708360200000|2024-02-19 16:30:00|15017.6|15016.6|15017.6|15016.6|15017.7|15016.7|15016.5|15015.5|45
1708360500000|2024-02-19 16:35:00|15017.5|15016.5|15016.7|15015.7|15017.6|15016.6|15016.7|15015.7|32
1708360800000|2024-02-19 16:40:00|15016.6|15015.6|15016.5|15015.5|15016.7|15015.7|15016.3|15015.5|31
1708361100000|2024-02-19 16:45:00|15016.3|15015.6|15016.6|15015.6|15016.6|15015.8|15016.3|15015.4|19
1708361400000|2024-02-19 16:50:00|15017.2|15016.2|15017.7|15017|15017.8|15017|15016.4|15015.6|77
1708361700000|2024-02-19 16:55:00|15017.6|15016.9|15017.7|15017|15018.7|15017.7|15017.4|15016.6|67
1708362000000|2024-02-19 17:00:00|15017.5|15016.8|15018|15017|15018.1|15017.3|15017.2|15016.5|59
1708362300000|2024-02-19 17:05:00|15018.1|15017.1|15018.3|15016.8|15018.4|15017.4|15016.8|15015.8|53
1708362600000|2024-02-19 17:10:00|15017.8|15017.1|15018.8|15017.8|15019.3|15018.6|15017.5|15016.4|73
1708362900000|2024-02-19 17:15:00|15018.7|15018|15018.6|15017.9|15019.2|15018.2|15018.3|15017.5|28
1708363200000|2024-02-19 17:20:00|15018.5|15017.8|15018.9|15018.2|15019.5|15018.5|15018.4|15016.7|21
1708363500000|2024-02-19 17:25:00|15019.2|15018.5|15018.2|15017.5|15019.2|15018.5|15018.2|15017.5|33
1708363800000|2024-02-19 17:30:00|15018.1|15017.4|15017.2|15015.5|15018.1|15017.4|15016|15014.6|89
1708364100000|2024-02-19 17:35:00|15017.1|15015.6|15018.2|15017.2|15018.4|15017.4|15016.8|15015.6|68
1708364400000|2024-02-19 17:40:00|15018.3|15017.3|15018|15017.3|15018.6|15017.9|15018|15017.2|29
1708364700000|2024-02-19 17:45:00|15018.1|15017.4|15017.9|15017.2|15018.7|15017.8|15017.8|15017|28
1708365000000|2024-02-19 17:50:00|15018.2|15017.5|15017.8|15016.8|15018.6|15017.9|15017.5|15016.7|42
1708365300000|2024-02-19 17:55:00|15018.2|15017.2|15019.3|15018.6|15019.3|15018.6|15018.2|15017.2|36
1708365600000|2024-02-19 18:00:00|15019.2|15018.5|15018.5|15017.5|15019.7|15018.6|15018.3|15017.3|70
1708365900000|2024-02-19 18:05:00|15018.9|15017.9|15018.1|15017.1|15018.9|15017.9|15018.1|15017.1|27
1708366200000|2024-02-19 18:10:00|15018.4|15016.7|15017.5|15016.5|15018.5|15017.3|15017.5|15016.2|51
1708366500000|2024-02-19 18:15:00|15017.7|15016.2|15016.3|15015.3|15017.7|15016.6|15016.3|15015.3|27
1708366800000|2024-02-19 18:20:00|15016.5|15015.5|15016.4|15015.4|15016.5|15015.7|15016.1|15015.4|19
1708367100000|2024-02-19 18:25:00|15016.3|15015.6|15016.3|15015.3|15016.7|15015.6|15016.1|15015|19
1708367400000|2024-02-19 18:30:00|15016.4|15015.6|15017|15015.4|15017.2|15016.2|15016.3|15015.4|20
1708367700000|2024-02-19 18:35:00|15016.7|15015.7|15017.8|15016.2|15017.8|15016.3|15016.5|15015.4|33
1708368000000|2024-02-19 18:40:00|15017.4|15016.4|15016.8|15015.8|15017.8|15016.5|15016.6|15015.4|45
1708368300000|2024-02-19 18:45:00|15017.3|15016.3|15016|15015|15017.8|15016.3|15015.9|15014.7|48
1708368600000|2024-02-19 18:50:00|15015.9|15014.9|15016.1|15015.1|15016.6|15015.5|15015.8|15014.9|45
1708368900000|2024-02-19 18:55:00|15016|15015|15015.8|15015.1|15016.1|15015.2|15015.7|15014.9|14
1708369200000|2024-02-19 19:00:00|15016|15015|15015.1|15014.1|15016|15015.1|15015|15014|19
1708369500000|2024-02-19 19:05:00|15014.9|15014.2|15015|15014.3|15015.2|15014.4|15013.6|15012.6|44
1708369800000|2024-02-19 19:10:00|15015.1|15014.4|15015.8|15014|15016.2|15015.5|15014.3|15013.6|78
1708370100000|2024-02-19 19:15:00|15015.7|15013.8|15015.6|15014.9|15015.9|15015.1|15014.8|15013.1|82
1708370400000|2024-02-19 19:20:00|15016.1|15014.4|15017.2|15016.5|15017.4|15016.5|15016.1|15014.4|134
1708370700000|2024-02-19 19:25:00|15017.1|15016.4|15016.7|15015.2|15017.8|15016.5|15015.9|15014.2|83
1708371000000|2024-02-19 19:30:00|15016.4|15015.4|15016.3|15015.6|15016.8|15015.7|15016.1|15014.8|46
1708371300000|2024-02-19 19:35:00|15016.4|15015.7|15015.8|15015.1|15017.4|15016.6|15015.7|15015|49
1708371600000|2024-02-19 19:40:00|15015.9|15015.2|15014.8|15013.8|15016|15015.3|15014.6|15013.3|25
1708371900000|2024-02-19 19:45:00|15014.7|15013.7|15015|15013.4|15015|15013.8|15013.6|15012.7|36
1708372200000|2024-02-19 19:50:00|15014.9|15013.3|15014.7|15013.7|15015.1|15013.9|15014.5|15013.2|30
1708372500000|2024-02-19 19:55:00|15014.6|15013.9|15014.5|15012.9|15015.3|15014|15014|15012.6|51
1708372800000|2024-02-19 20:00:00|15014.2|15013.2|15014.7|15014|15015.2|15014.5|15014|15013.2|50
1708373100000|2024-02-19 20:05:00|15015.1|15014.4|15014.9|15014.2|15015.3|15014.6|15014.7|15013.9|32
1708373400000|2024-02-19 20:10:00|15015|15014|15014|15013|15015|15014.2|15014|15013|26
1708373700000|2024-02-19 20:15:00|15013.9|15012.9|15013.9|15013.2|15014.1|15013.3|15013.8|15012.9|25
1708374000000|2024-02-19 20:20:00|15014|15013.3|15014.3|15013.6|15014.3|15013.6|15013.4|15012.7|16
1708374300000|2024-02-19 20:25:00|15014.1|15013.4|15014.2|15013.5|15014.3|15013.6|15014|15013.3|16
1708374600000|2024-02-19 20:30:00|15014.4|15013.4|15014.5|15013.5|15014.7|15013.7|15014.2|15013.3|18
1708374900000|2024-02-19 20:35:00|15014.8|15013.8|15015.1|15014.4|15015.3|15014.5|15014.7|15013.7|28
1708375200000|2024-02-19 20:40:00|15014.9|15014.2|15015.4|15014.4|15015.4|15014.4|15014.3|15013.6|32
1708375500000|2024-02-19 20:45:00|15015.6|15014.9|15015.1|15014.4|15015.9|15015|15015.1|15014.3|24
1708375800000|2024-02-19 20:50:00|15015.3|15014.6|15014.5|15013.8|15015.5|15014.6|15014.5|15013.8|28
1708376100000|2024-02-19 20:55:00|15014.4|15013.7|15014.4|15013.4|15014.7|15013.9|15013.9|15012.7|67
1708376400000|2024-02-19 21:00:00|15014.5|15013.5|15014.9|15013.9|15016|15014.5|15014.2|15013.2|38
1708376700000|2024-02-19 21:05:00|15015|15014|15014.1|15013.1|15015.1|15014.1|15014|15013|13
1708377000000|2024-02-19 21:10:00|15014|15013|15015.5|15013.9|15015.5|15014.3|15014|15012.8|42
1708377300000|2024-02-19 21:15:00|15015.2|15013.8|15015.1|15014.1|15015.3|15014.2|15014.3|15013.3|21
1708377600000|2024-02-19 21:20:00|15015|15014|15013.5|15012.5|15015|15014|15013.1|15011.8|37
1708377900000|2024-02-19 21:25:00|15013.4|15012.4|15015|15013.1|15015.1|15013.7|15013.3|15012|66
1708378200000|2024-02-19 21:30:00|15015.1|15013.6|15014.3|15013.3|15015.1|15013.6|15014.2|15012.5|36
1708378500000|2024-02-19 21:35:00|15014.2|15013.2|15014.7|15013.7|15015.1|15013.7|15014.2|15012.9|24
1708378800000|2024-02-19 21:40:00|15015|15014|15015.1|15014.1|15015.5|15014.3|15015|15013.6|35
1708379100000|2024-02-19 21:45:00|15015.4|15013.7|15014.4|15013.4|15015.4|15013.8|15014|15012.2|58
1708379400000|2024-02-19 21:50:00|15014.9|15013|15015.8|15013.1|15016.1|15013.7|15014.3|15012.3|44
1708379700000|2024-02-19 21:55:00|15016.3|15012.6|15016.8|15009.8|15017.9|15013|15016.1|15009.2|57
1708380000000|2024-02-19 22:00:00|15017.4|15010.4|15016.5|15009.5|15018.8|15011.8|15016.2|15009.2|9
1708380300000|2024-02-19 22:05:00|15016.6|15009.6|15016.2|15009.2|15016.6|15009.6|15016.1|15009.1|9
1708380600000|2024-02-19 22:10:00|15016.1|15009.1|15018|15011|15018.2|15011.2|15015.3|15008.3|21
1708380900000|2024-02-19 22:15:00|15018.1|15011.1|15015.7|15008.7|15018.1|15011.1|15015.4|15008.4|15
1708381200000|2024-02-19 22:20:00|15015.6|15008.6|15019|15012|15019|15012|15015.6|15008.6|31
1708381500000|2024-02-19 22:25:00|15019.2|15012.2|15018.9|15011.9|15019.2|15012.2|15018.8|15011.8|6
1708381800000|2024-02-19 22:30:00|15018.8|15011.8|15018.9|15011.9|15019.1|15012.1|15018.7|15011.7|20
1708382100000|2024-02-19 22:35:00|15016|15009|15016.1|15009.1|15016.8|15009.8|15015.2|15008.2|85
1708382400000|2024-02-19 22:40:00|15016|15009|15015.9|15009.5|15016.4|15009.6|15015.9|15009|43
1708382700000|2024-02-19 22:45:00|15015.8|15009.6|15018.7|15011.7|15018.7|15011.7|15015.8|15009.3|62
1708383000000|2024-02-19 22:50:00|15018.6|15011.6|15015|15008|15018.6|15011.6|15014.7|15007.7|51
1708383300000|2024-02-19 22:55:00|15015.1|15008.1|15016|15009|15016|15009.4|15014.8|15007.8|47
1708383600000|2024-02-19 23:00:00|15016.1|15009.1|15017.1|15012.6|15019.5|15014.4|15014.6|15009.1|261
1708383900000|2024-02-19 23:05:00|15016.6|15013.1|15015.5|15013.3|15016.6|15014.3|15013.8|15011.5|90
1708384200000|2024-02-19 23:10:00|15015.4|15013.4|15017.5|15015.6|15018.4|15016.4|15014.5|15012.4|155
1708384500000|2024-02-19 23:15:00|15017.6|15015.7|15017.4|15016.4|15018.3|15016.7|15017.1|15015.2|140
1708384800000|2024-02-19 23:20:00|15017.2|15016.2|15019.7|15018.7|15019.9|15018.9|15017.2|15016.2|171
1708385100000|2024-02-19 23:25:00|15019.6|15018.6|15019.9|15018.9|15020.3|15019.3|15019.5|15018.5|76
1708385400000|2024-02-19 23:30:00|15020.2|15019.2|15023.5|15022.8|15023.7|15023|15020.2|15019.2|193
1708385700000|2024-02-19 23:35:00|15023.4|15022.7|15025.6|15024.6|15026.3|15025.3|15022.9|15022.2|183
1708386000000|2024-02-19 23:40:00|15025.9|15024.3|15027|15025.3|15028.6|15027|15025.4|15024.2|252
1708386300000|2024-02-19 23:45:00|15027.2|15025.5|15029|15028|15030.9|15029.9|15026.3|15025.2|301
1708386600000|2024-02-19 23:50:00|15028.9|15027.9|15029|15028|15029.8|15028.8|15027.4|15026.2|246
1708386900000|2024-02-19 23:55:00|15029.1|15028.1|15028.1|15026.6|15029.1|15028.1|15026.9|15025.3|220
1708387200000|2024-02-20 00:00:00|15028|15026.5|15024.9|15023.9|15028|15026.8|15023.5|15022.3|377
1708387500000|2024-02-20 00:05:00|15024.7|15023.7|15023.1|15022.1|15025.9|15024.9|15021.5|15020.3|354
1708387800000|2024-02-20 00:10:00|15023.3|15022.6|15025.1|15024.1|15025.5|15024.5|15021.8|15020.8|209
1708388100000|2024-02-20 00:15:00|15025.2|15024.2|15023.6|15022.6|15025.4|15024.4|15021.1|15020.4|259
1708388400000|2024-02-20 00:20:00|15023.5|15022.5|15027.9|15026.9|15029.3|15028|15022.9|15021.9|364
1708388700000|2024-02-20 00:25:00|15027.8|15026.8|15025.6|15024.6|15028|15027.3|15024.3|15022.9|154
1708389000000|2024-02-20 00:30:00|15025.7|15024.7|15028.1|15027.1|15029.8|15028.2|15025.6|15024.6|271
1708389300000|2024-02-20 00:35:00|15028|15027|15031.9|15031.2|15033.8|15032.8|15026.1|15025.1|484
1708389600000|2024-02-20 00:40:00|15031.8|15031.1|15032.5|15031.5|15033.2|15032.2|15031.3|15030.3|215
1708389900000|2024-02-20 00:45:00|15032.4|15031.4|15031.8|15031.1|15033.2|15032.2|15030.5|15029.8|193
1708390200000|2024-02-20 00:50:00|15031.7|15031|15032.5|15031.8|15033.2|15032.2|15027.3|15026.3|530
1708390500000|2024-02-20 00:55:00|15032.6|15031.9|15027.5|15026.8|15033.2|15031.9|15026.2|15025.3|651
1708390800000|2024-02-20 01:00:00|15027|15026.3|15030.5|15029.8|15030.6|15029.9|15025.4|15024.1|355
1708391100000|2024-02-20 01:05:00|15030.8|15030.1|15031.8|15031.1|15034.3|15033.4|15030.1|15029.1|334
1708391400000|2024-02-20 01:10:00|15031.9|15031.2|15034.1|15033.1|15035.1|15034.3|15031.6|15030.6|284
1708391700000|2024-02-20 01:15:00|15034.2|15033.2|15030.7|15030|15035.2|15034.2|15029.4|15028.7|477
1708392000000|2024-02-20 01:20:00|15030.5|15029.8|15031.1|15030.4|15032.2|15031.5|15029|15028.3|300
1708392300000|2024-02-20 01:25:00|15030.8|15030.1|15024.6|15023.6|15031.4|15030.7|15024.5|15023.5|469
1708392600000|2024-02-20 01:30:00|15024.7|15023.7|15025|15024|15027.5|15026.8|15024.5|15023.5|372
1708392900000|2024-02-20 01:35:00|15024.9|15023.9|15023.6|15022.6|15025.4|15024.7|15019.9|15019|360
1708393200000|2024-02-20 01:40:00|15023.4|15022.4|15027.5|15026.8|15028|15027.2|15023.1|15022.1|336
1708393500000|2024-02-20 01:45:00|15027.6|15026.9|15024.6|15023.6|15027.9|15027.1|15022.5|15021.5|350
1708393800000|2024-02-20 01:50:00|15025|15024|15024.1|15023.4|15025.7|15025|15023.1|15022.4|214
1708394100000|2024-02-20 01:55:00|15023.7|15023|15027.7|15027|15027.7|15027|15023.7|15023|222
1708394400000|2024-02-20 02:00:00|15027.5|15026.8|15031.4|15029.8|15032.5|15031.8|15027.5|15026.8|377
1708394700000|2024-02-20 02:05:00|15031.5|15029.9|15033.9|15033.2|15035.3|15034.1|15031.4|15029.9|312
1708395000000|2024-02-20 02:10:00|15034|15033.3|15030.9|15029.9|15034.5|15033.5|15030.6|15029.6|234
1708395300000|2024-02-20 02:15:00|15031|15030|15031.7|15031|15033.7|15032.6|15030.7|15029.9|239
1708395600000|2024-02-20 02:20:00|15031.9|15031.2|15034.6|15033.9|15034.6|15033.9|15030.6|15029.6|204
1708395900000|2024-02-20 02:25:00|15034.7|15034|15032.9|15032.2|15037.7|15036.4|15032.8|15032|268
1708396200000|2024-02-20 02:30:00|15032.8|15032.1|15032.9|15032.2|15034.4|15033.7|15032.2|15031.5|215
1708396500000|2024-02-20 02:35:00|15032.8|15032.1|15031.9|15031.2|15033.6|15032.9|15030.5|15029.4|258
1708396800000|2024-02-20 02:40:00|15032|15031.3|15031.9|15031.2|15033.5|15032.5|15031.5|15030.5|193
1708397100000|2024-02-20 02:45:00|15032|15031.3|15035|15034|15035.2|15034.4|15031.9|15031.2|205
1708397400000|2024-02-20 02:50:00|15035.1|15034.1|15035.4|15033.9|15036.3|15035.3|15033.7|15032.5|206
1708397700000|2024-02-20 02:55:00|15035.5|15034.1|15032.5|15031.8|15035.7|15034.1|15032|15031.3|239
1708398000000|2024-02-20 03:00:00|15032.6|15031.9|15033.1|15032.4|15034.6|15033.9|15031.3|15030.4|176
1708398300000|2024-02-20 03:05:00|15033.2|15032.5|15031.6|15030.9|15034.2|15033.5|15031.5|15030.8|162
1708398600000|2024-02-20 03:10:00|15031.7|15031|15030.4|15029.7|15033.3|15032.6|15030.3|15029.3|171
1708398900000|2024-02-20 03:15:00|15030.3|15029.6|15032.7|15032|15033|15032.3|15030.3|15029.6|138
1708399200000|2024-02-20 03:20:00|15032.6|15031.9|15031.5|15030.8|15033|15032.3|15030.8|15030.1|74
1708399500000|2024-02-20 03:25:00|15031.4|15030.7|15028.5|15027.8|15032.6|15031|15028.5|15027.8|106
1708399800000|2024-02-20 03:30:00|15028.6|15027.9|15030.5|15029.8|15031.4|15030.7|15028.3|15027.6|202
1708400100000|2024-02-20 03:35:00|15030.6|15029.9|15033.2|15032.5|15035.1|15034.4|15030.5|15029.8|175
1708400400000|2024-02-20 03:40:00|15032.9|15032.2|15033.9|15033.2|15035.9|15035.2|15032.5|15031.8|202
1708400700000|2024-02-20 03:45:00|15034|15033.3|15034.2|15033.5|15034.9|15034.2|15033.6|15032.9|140
1708401000000|2024-02-20 03:50:00|15034.3|15033.6|15031.9|15031.2|15035.2|15034.5|15031.8|15031.1|104
1708401300000|2024-02-20 03:55:00|15031.8|15031.1|15032.4|15031.7|15032.8|15032.1|15030.5|15029.8|155
1708401600000|2024-02-20 04:00:00|15032.6|15031.9|15031.6|15030.9|15033.9|15033.1|15031.6|15030.9|129
1708401900000|2024-02-20 04:05:00|15031.5|15030.8|15033|15032|15033.1|15032.1|15030.5|15029.8|140
1708402200000|2024-02-20 04:10:00|15032.7|15031.7|15031.2|15030.2|15032.7|15031.7|15029.5|15028.8|192
1708402500000|2024-02-20 04:15:00|15031.1|15030.1|15030.9|15029.9|15031.5|15030.5|15030.5|15029.5|213
1708402800000|2024-02-20 04:20:00|15031|15030|15031.9|15030.9|15032.5|15031.7|15030.7|15029.7|178
1708403100000|2024-02-20 04:25:00|15031.7|15031|15030.2|15029.5|15031.9|15031|15030.2|15029.2|172
1708403400000|2024-02-20 04:30:00|15030.1|15029.4|15032|15031|15032.2|15031.3|15030|15029.3|136
1708403700000|2024-02-20 04:35:00|15032.1|15031.1|15032.8|15032.1|15033|15032.3|15031.7|15031|113
1708404000000|2024-02-20 04:40:00|15033|15032.3|15034|15033|15034.2|15033.5|15032.4|15031.4|130
1708404300000|2024-02-20 04:45:00|15033.8|15032.8|15033.8|15032.8|15034.1|15033.2|15033.1|15032.2|97
1708404600000|2024-02-20 04:50:00|15033.7|15032.7|15032.4|15031.4|15034.3|15033.3|15031.4|15030.4|90
1708404900000|2024-02-20 04:55:00|15032.3|15031.3|15033.9|15032.9|15034.6|15033.6|15031.1|15030.4|134
1708405200000|2024-02-20 05:00:00|15034|15033|15033.9|15032.9|15035.5|15034.5|15033.9|15032.9|137
1708405500000|2024-02-20 05:05:00|15033.8|15032.8|15034.1|15033.1|15035|15034|15032.8|15031.8|171
1708405800000|2024-02-20 05:10:00|15034.3|15033.6|15036|15035.3|15036.7|15036|15034|15033|141
1708406100000|2024-02-20 05:15:00|15035.8|15035.1|15036.1|15035.4|15036.3|15035.6|15035.8|15035.1|54
1708406400000|2024-02-20 05:20:00|15036.3|15035.6|15039.2|15038.2|15039.4|15038.4|15036|15035.3|105
1708406700000|2024-02-20 05:25:00|15039|15038.3|15039.7|15039|15040.9|15039.9|15037.3|15036.3|229
1708407000000|2024-02-20 05:30:00|15039.8|15039.1|15043.5|15042.5|15043.7|15042.9|15039.1|15038.1|225
1708407300000|2024-02-20 05:35:00|15043.3|15042.3|15042.6|15041.6|15044.4|15043.4|15042|15041.3|240
1708407600000|2024-02-20 05:40:00|15042.5|15041.5|15041.8|15040.8|15042.6|15041.6|15040.9|15039.9|165
1708407900000|2024-02-20 05:45:00|15041.7|15040.7|15039.8|15038.8|15042.1|15041.1|15039.4|15038.5|172
1708408200000|2024-02-20 05:50:00|15039.7|15038.7|15042|15040.4|15042|15040.5|15039.5|15038.5|145
1708408500000|2024-02-20 05:55:00|15042.1|15040.5|15042.7|15042|15043.4|15042.6|15040.4|15039.7|202
1708408800000|2024-02-20 06:00:00|15042.8|15042.1|15043.9|15042.9|15044.2|15043.2|15042.3|15041.6|180
1708409100000|2024-02-20 06:05:00|15044|15043|15041.8|15040.8|15044.2|15043.5|15041.8|15040.8|120
1708409400000|2024-02-20 06:10:00|15041.9|15040.9|15039.7|15038.1|15042.1|15041.2|15038.3|15037.6|202
1708409700000|2024-02-20 06:15:00|15039.5|15037.9|15037.2|15036.5|15039.7|15038.4|15035.4|15034.7|197
1708410000000|2024-02-20 06:20:00|15037.8|15036.8|15037.1|15036.4|15038.8|15038.1|15036.9|15036.2|116
1708410300000|2024-02-20 06:25:00|15037.5|15036.8|15037.2|15036.2|15039.1|15038.4|15037|15036|150
1708410600000|2024-02-20 06:30:00|15037|15036.3|15040.6|15039.9|15040.8|15040.1|15037|15036.3|149
1708410900000|2024-02-20 06:35:00|15040.5|15039.8|15039.8|15039.1|15042.9|15042.2|15039.3|15038.6|205
1708411200000|2024-02-20 06:40:00|15039.7|15039|15039.7|15039|15040.8|15040.1|15038.9|15038.2|116
1708411500000|2024-02-20 06:45:00|15039.6|15038.9|15040.4|15039.7|15041.7|15041|15039|15038.3|127
1708411800000|2024-02-20 06:50:00|15040.3|15039.6|15037|15036.3|15040.3|15039.6|15036.4|15035.7|170
1708412100000|2024-02-20 06:55:00|15037.2|15036.5|15039.1|15038.4|15039.4|15038.7|15037.1|15036.4|119
1708412400000|2024-02-20 07:00:00|15039.4|15038.7|15037.9|15037.2|15040|15039|15037.3|15036.3|222
1708412700000|2024-02-20 07:05:00|15038|15037.3|15039.4|15038.4|15040|15039|15037.7|15037|87
1708413000000|2024-02-20 07:10:00|15039.3|15038.3|15040.5|15039.5|15040.9|15039.6|15039|15038.3|100
1708413300000|2024-02-20 07:15:00|15040.6|15039.6|15039.3|15038.3|15041.2|15040.5|15039|15038|186
1708413600000|2024-02-20 07:20:00|15039.2|15038.2|15036.5|15035.8|15039.2|15038.2|15034.4|15033.7|268
1708413900000|2024-02-20 07:25:00|15036.4|15035.7|15035.8|15035.1|15036.7|15036|15034.6|15033.6|296
1708414200000|2024-02-20 07:30:00|15035.9|15035.2|15034|15033.3|15036.9|15036.2|15032|15031.3|347
1708414500000|2024-02-20 07:35:00|15033.9|15033.2|15031.5|15030.5|15034|15033.3|15030.4|15029.4|312
1708414800000|2024-02-20 07:40:00|15031.6|15030.6|15035.1|15034.1|15036.1|15035.1|15031.1|15030.1|380
1708415100000|2024-02-20 07:45:00|15035|15034|15034.3|15033.6|15035.4|15034.7|15033.7|15033|245
1708415400000|2024-02-20 07:50:00|15034.1|15033.4|15034.1|15033.1|15034.3|15033.4|15030.8|15030.1|320
1708415700000|2024-02-20 07:55:00|15034.2|15033.2|15036.6|15035.6|15038.9|15038.1|15034.2|15033.2|403
1708416000000|2024-02-20 08:00:00|15036.7|15035.7|15037.8|15037.1|15038.9|15038.2|15036.1|15035.4|411
1708416300000|2024-02-20 08:05:00|15037.7|15037|15037.9|15037.2|15038.2|15037.5|15036|15035.3|259
1708416600000|2024-02-20 08:10:00|15038|15037.3|15035.8|15035.1|15039.4|15038.7|15034.8|15034.1|251
1708416900000|2024-02-20 08:15:00|15035.9|15035.2|15032.9|15032.2|15037|15036.3|15031.3|15030.6|325
1708417200000|2024-02-20 08:20:00|15033|15032.3|15033.2|15032.2|15034.9|15034.2|15031.5|15030.8|349
1708417500000|2024-02-20 08:25:00|15033.4|15032.4|15032.3|15031.3|15035.7|15035|15032.1|15031.1|339
1708417800000|2024-02-20 08:30:00|15032.4|15031.4|15033.2|15032.5|15034.2|15033.2|15032|15031|297
1708418100000|2024-02-20 08:35:00|15033.3|15032.6|15034.9|15033.9|15036.4|15035.7|15032.2|15031.5|316
1708418400000|2024-02-20 08:40:00|15034.8|15033.8|15034.2|15033.2|15038.1|15036.7|15033.6|15032.6|442
1708418700000|2024-02-20 08:45:00|15034.1|15033.1|15031.7|15030.7|15034.9|15034.2|15031.5|15030.5|421
1708419000000|2024-02-20 08:50:00|15031.6|15030.6|15028.7|15028|15032.1|15031.2|15028.3|15027.3|420
1708419300000|2024-02-20 08:55:00|15028.8|15028.1|15032.2|15031.5|15032.7|15031.8|15028.4|15027.7|278
1708419600000|2024-02-20 09:00:00|15032.3|15031.6|15030.7|15029.7|15032.8|15032.1|15028.9|15027.9|256
1708419900000|2024-02-20 09:05:00|15030.8|15029.8|15030.5|15029.8|15032.1|15031.3|15030.3|15029.6|215
1708420200000|2024-02-20 09:10:00|15030.1|15029.4|15034.6|15033.9|15034.6|15033.9|15029.9|15029.2|241
1708420500000|2024-02-20 09:15:00|15034.7|15034|15033.2|15032.2|15034.9|15034.2|15029.2|15028.5|294
1708420800000|2024-02-20 09:20:00|15033.1|15032.1|15030.3|15029.6|15034.7|15034|15030.2|15029.3|280
1708421100000|2024-02-20 09:25:00|15030.6|15029.9|15030.7|15030|15032.6|15031.9|15029.5|15028.8|295
1708421400000|2024-02-20 09:30:00|15030.6|15029.9|15030.3|15029.6|15032|15031.3|15030|15029.2|230
1708421700000|2024-02-20 09:35:00|15030|15029.3|15026.5|15025.8|15031.1|15030.1|15026.4|15025.7|307
1708422000000|2024-02-20 09:40:00|15026.8|15026.1|15027.5|15026.8|15027.6|15026.8|15025.7|15025|196
1708422300000|2024-02-20 09:45:00|15027.4|15026.7|15030.8|15030.1|15032.1|15031.4|15027.4|15026.7|188
1708422600000|2024-02-20 09:50:00|15030.9|15030.2|15030|15029|15033.1|15032.3|15028|15027|243
1708422900000|2024-02-20 09:55:00|15029.9|15028.9|15028.1|15027.4|15030.1|15029.3|15028|15027.1|332
1708423200000|2024-02-20 10:00:00|15028|15027.3|15028.1|15027.4|15030.2|15029.2|15026.8|15026|348
1708423500000|2024-02-20 10:05:00|15027.7|15027|15027.1|15026.1|15030.4|15029.4|15026.7|15025.7|263
1708423800000|2024-02-20 10:10:00|15027.2|15026.5|15026.5|15025.5|15029.2|15028.3|15026.5|15025.5|212
1708424100000|2024-02-20 10:15:00|15026.4|15025.4|15023.3|15022.6|15026.5|15025.5|15022.3|15021.3|308
1708424400000|2024-02-20 10:20:00|15023.2|15022.5|15021.1|15020.1|15023.4|15022.7|15020.3|15019.4|262
1708424700000|2024-02-20 10:25:00|15021.2|15020.2|15019.1|15018.1|15022.3|15021.3|15019|15018|272
1708425000000|2024-02-20 10:30:00|15019|15018|15018.4|15017.7|15020.1|15019.1|15016.5|15015.8|297
1708425300000|2024-02-20 10:35:00|15018.3|15017.6|15014.6|15013.6|15018.7|15018|15013.6|15012.9|373
1708425600000|2024-02-20 10:40:00|15014.5|15013.5|15015.8|15014.8|15017.3|15016.3|15014.1|15013.1|301
1708425900000|2024-02-20 10:45:00|15015.7|15014.7|15016.9|15016.2|15017.2|15016.3|15013.7|15012.7|322
1708426200000|2024-02-20 10:50:00|15016.8|15016.1|15017.2|15016.2|15017.4|15016.7|15015.2|15014.5|178
1708426500000|2024-02-20 10:55:00|15017.3|15016.3|15014.5|15013.5|15019.9|15018.9|15012.1|15011.2|404
1708426800000|2024-02-20 11:00:00|15014.4|15013.7|15012.6|15011.9|15015.4|15014.7|15011.2|15010.5|286
1708427100000|2024-02-20 11:05:00|15012.3|15011.6|15016.2|15015.5|15016.8|15016.1|15012.1|15011.4|179
1708427400000|2024-02-20 11:10:00|15015.9|15015.2|15018.8|15018.1|15018.9|15018.2|15015.5|15014.8|232
1708427700000|2024-02-20 11:15:00|15018.9|15018.2|15019.7|15019|15021.8|15021.1|15018.5|15017.8|276
1708428000000|2024-02-20 11:20:00|15019.8|15019.1|15020.7|15020|15020.9|15020.2|15018.2|15017.5|231
1708428300000|2024-02-20 11:25:00|15020.6|15019.9|15022.4|15021.7|15023.1|15022.4|15020.6|15019.9|225
1708428600000|2024-02-20 11:30:00|15022.6|15021.6|15021.7|15021|15023.4|15022.7|15021.6|15020.9|250
1708428900000|2024-02-20 11:35:00|15021.8|15021.1|15020.8|15020.1|15022.4|15021.7|15020.2|15019.5|162
1708429200000|2024-02-20 11:40:00|15020.9|15020.2|15024.5|15023.8|15024.5|15023.8|15020.3|15019.6|221
1708429500000|2024-02-20 11:45:00|15024.4|15023.7|15022.4|15021.7|15024.8|15024.1|15021.4|15020.7|213
1708429800000|2024-02-20 11:50:00|15022.5|15021.8|15023.9|15022.9|15024.7|15023.6|15021|15019.9|318
1708430100000|2024-02-20 11:55:00|15024|15023|15023.7|15022|15025.7|15024.8|15022.7|15021.9|313
1708430400000|2024-02-20 12:00:00|15023.6|15021.9|15020.7|15020|15023.6|15021.9|15020.3|15019.1|221
1708430700000|2024-02-20 12:05:00|15020.6|15019.9|15022.9|15022.2|15022.9|15022.2|15019.6|15018.6|227
1708431000000|2024-02-20 12:10:00|15023|15022.3|15018.7|15018|15023.4|15022.3|15018.7|15018|239
1708431300000|2024-02-20 12:15:00|15018.6|15017.9|15019.4|15018.7|15020.6|15019.9|15018.5|15017.6|190
1708431600000|2024-02-20 12:20:00|15019.3|15018.6|15011.9|15011.2|15019.5|15018.8|15011.7|15011|164
1708431900000|2024-02-20 12:25:00|15011.8|15011.1|15009.6|15008.9|15013.6|15012.7|15009.4|15008.7|362
1708432200000|2024-02-20 12:30:00|15009.7|15009|15008.9|15008.2|15012.6|15011.6|15008.7|15008|277
1708432500000|2024-02-20 12:35:00|15008.8|15008.1|15008.5|15007.5|15012.1|15011.1|15006.4|15005.7|326
1708432800000|2024-02-20 12:40:00|15008.4|15007.4|15012.2|15011.2|15012.6|15011.6|15008.4|15007.4|356
1708433100000|2024-02-20 12:45:00|15012.3|15011.3|15015.4|15014.4|15016|15014.7|15012.2|15010.9|459
1708433400000|2024-02-20 12:50:00|15015.3|15014.3|15017.7|15017|15017.9|15017.1|15015.3|15014.3|278
1708433700000|2024-02-20 12:55:00|15017.6|15016.9|15015.6|15014.9|15018|15017.3|15015.1|15014.1|340
1708434000000|2024-02-20 13:00:00|15015.7|15015|15014.5|15013.5|15017.4|15016.7|15013.5|15012.5|411
1708434300000|2024-02-20 13:05:00|15014.6|15013.6|15014.2|15013.2|15015.1|15014.1|15011.7|15011|353
1708434600000|2024-02-20 13:10:00|15014|15013|15013.1|15012.4|15014.4|15013.7|15010.6|15009.9|523
1708434900000|2024-02-20 13:15:00|15012.7|15012|15011|15010.3|15013.3|15012.5|15009.8|15008.7|572
1708435200000|2024-02-20 13:20:00|15011.4|15010.7|15017.3|15016.3|15020.5|15019.8|15010.8|15009.2|587
1708435500000|2024-02-20 13:25:00|15017.2|15016.2|15014.3|15013.3|15018.2|15017.2|15013.7|15012.7|257
1708435800000|2024-02-20 13:30:00|15014.4|15013.4|15005.8|15004.8|15014.8|15014.1|15000.9|15000.1|993
1708436100000|2024-02-20 13:35:00|15005.7|15004.7|15003.3|15002.3|15009.7|15008.7|15002.1|15001.3|772
1708436400000|2024-02-20 13:40:00|15003.5|15002.5|14999.8|14999.1|15004.1|15003.4|14996.5|14995.4|735
1708436700000|2024-02-20 13:45:00|14999.9|14999.2|14999.9|14998.9|15001.2|15000.3|14998.1|14997.4|438
1708437000000|2024-02-20 13:50:00|14999.8|14998.8|14996.4|14995.4|15003.5|15002.5|14993.6|14992.9|577
1708437300000|2024-02-20 13:55:00|14996.3|14995.3|14999|14998.3|15002.2|15001.2|14996.2|14995.2|505
1708437600000|2024-02-20 14:00:00|14998.8|14998.1|15003.2|15002.2|15004.5|15003.6|14998.8|14998.1|531
1708437900000|2024-02-20 14:05:00|15002.5|15001.5|14999|14998|15004.1|15003.4|14997.4|14996.7|506
1708438200000|2024-02-20 14:10:00|14998.8|14998.3|14996|14994.4|14999.5|14998.5|14994.8|14993.8|557
1708438500000|2024-02-20 14:15:00|14995.9|14994.3|14991.1|14990.1|14997.8|14996.6|14990.8|14989.8|585
1708438800000|2024-02-20 14:20:00|14991|14990|14988|14986.5|14992.4|14991.3|14984.5|14983.3|716
1708439100000|2024-02-20 14:25:00|14987.7|14986.4|14981.9|14980.9|14988.3|14986.9|14981|14980.3|431
1708439400000|2024-02-20 14:30:00|14982|14981|14981.7|14980.2|14984.5|14983.1|14978.5|14977.2|749
1708439700000|2024-02-20 14:35:00|14981.9|14980.4|14984.2|14982.5|14984.2|14982.5|14979.6|14978.6|656
1708440000000|2024-02-20 14:40:00|14984|14982.6|14990.1|14988.5|14990.2|14988.9|14983.5|14982.2|633
1708440300000|2024-02-20 14:45:00|14990.2|14988.6|14989.9|14988.9|14995.6|14994.3|14988.5|14987.3|619
1708440600000|2024-02-20 14:50:00|14989.8|14988.8|14983.9|14982.9|14989.8|14988.8|14980.9|14980.2|618
1708440900000|2024-02-20 14:55:00|14983.7|14982.7|14982.5|14981.8|14983.8|14982.9|14979.9|14978.9|411
1708441200000|2024-02-20 15:00:00|14982.3|14981.6|14970.6|14969.9|14984.3|14983.6|14968.9|14968.2|789
1708441500000|2024-02-20 15:05:00|14970.8|14970.1|14978|14977.3|14979.8|14979.1|14969.2|14968.5|603
1708441800000|2024-02-20 15:10:00|14977.9|14977.2|14978.7|14978|14979.3|14978.6|14975.8|14974.8|358
1708442100000|2024-02-20 15:15:00|14978.6|14977.9|14980.5|14979.8|14984.2|14983.5|14978.1|14977.4|347
1708442400000|2024-02-20 15:20:00|14980.6|14979.9|14977.4|14976.7|14982.2|14981.5|14975.8|14975.1|324
1708442700000|2024-02-20 15:25:00|14977.6|14976.9|14974.2|14973.2|14978.5|14977.8|14972.1|14971.4|462
1708443000000|2024-02-20 15:30:00|14974.1|14973.4|14977.6|14976.6|14978.8|14978|14971.3|14970.3|491
1708443300000|2024-02-20 15:35:00|14977.5|14976.5|14976.1|14975.4|14984.3|14982.8|14975.4|14974.4|636
1708443600000|2024-02-20 15:40:00|14976.4|14975.7|14979.3|14978.6|14979.5|14978.8|14975.1|14974.4|525
1708443900000|2024-02-20 15:45:00|14979.4|14978.7|14979.4|14978.4|14980.2|14979.5|14975.3|14974.6|487
1708444200000|2024-02-20 15:50:00|14979.5|14978.5|14978.3|14977.3|14981.8|14980.9|14975.7|14974.7|488
1708444500000|2024-02-20 15:55:00|14978.4|14977.4|14979.1|14978.4|14980|14979.3|14977|14976.3|343
1708444800000|2024-02-20 16:00:00|14978.9|14978.2|14979.1|14978.4|14981.5|14980.8|14974.8|14974.1|488
1708445100000|2024-02-20 16:05:00|14979.2|14978.5|14983.3|14982.6|14984.2|14983.5|14978.4|14977.7|378
1708445400000|2024-02-20 16:10:00|14983.5|14982.8|14984.3|14983.3|14985.9|14985.2|14981.1|14980.3|425
1708445700000|2024-02-20 16:15:00|14984.4|14983.4|14984.1|14983.1|14986|14984.7|14982.8|14981.8|386
1708446000000|2024-02-20 16:20:00|14984.2|14983.2|14984|14983|14984.5|14983.5|14981.7|14980.5|385
1708446300000|2024-02-20 16:25:00|14983.9|14982.9|14985.6|14984|14986.6|14985.6|14982.7|14981.7|349
1708446600000|2024-02-20 16:30:00|14985.1|14984.1|14982.7|14982|14985.7|14984.6|14982.5|14981.8|314
1708446900000|2024-02-20 16:35:00|14982.8|14982.1|14985.1|14984.4|14985.2|14984.5|14981.9|14981.2|181
1708447200000|2024-02-20 16:40:00|14985.2|14984.5|14988.5|14987.5|14988.8|14987.7|14985.2|14984.4|212
1708447500000|2024-02-20 16:45:00|14988.6|14987.6|14989.6|14988.6|14990.9|14989.9|14988|14987.1|252
1708447800000|2024-02-20 16:50:00|14989.5|14988.5|14987.9|14987.2|14989.6|14988.6|14986.3|14985.6|220
1708448100000|2024-02-20 16:55:00|14987.8|14987.1|14988.5|14987.5|14989.1|14988|14986|14985|251
1708448400000|2024-02-20 17:00:00|14988.6|14987.6|14985.8|14985.1|14989.2|14988.5|14985.6|14984.8|263
1708448700000|2024-02-20 17:05:00|14985.7|14985|14989.4|14988.7|14990.7|14989.8|14985.1|14984.4|187
1708449000000|2024-02-20 17:10:00|14989.3|14988.6|14995.2|14994.2|14995.6|14994.5|14989.1|14988.3|164
1708449300000|2024-02-20 17:15:00|14995.1|14994.1|14994.1|14993.4|14996.4|14995.7|14993.9|14993|209
1708449600000|2024-02-20 17:20:00|14994.2|14993.5|14993|14992.3|14994.6|14993.9|14992.5|14991.8|149
1708449900000|2024-02-20 17:25:00|14993.1|14992.4|14996.6|14995.6|14996.8|14996|14992.5|14991.8|229
1708450200000|2024-02-20 17:30:00|14996.5|14995.5|14992.9|14992.2|14996.7|14995.7|14992.8|14992.1|165
1708450500000|2024-02-20 17:35:00|14992.8|14992.1|14992.5|14990.8|14994.8|14994.1|14991.2|14989.8|210
1708450800000|2024-02-20 17:40:00|14992.4|14990.7|14990.5|14989.5|14992.6|14991.1|14990.3|14989.4|202
1708451100000|2024-02-20 17:45:00|14990.6|14989.6|14990.2|14989.2|14991.2|14990.5|14988.9|14988.1|200
1708451400000|2024-02-20 17:50:00|14990|14989|14991.3|14990.6|14991.8|14991.1|14990|14989|105
1708451700000|2024-02-20 17:55:00|14991.4|14990.7|14990.2|14989.5|14991.7|14991|14990|14989.3|145
1708452000000|2024-02-20 18:00:00|14990.3|14989.6|14991.5|14990.8|14991.5|14990.8|14988.8|14988.1|167
1708452300000|2024-02-20 18:05:00|14991.6|14990.9|14992.8|14992.1|14993|14992.3|14991.2|14990.5|90
1708452600000|2024-02-20 18:10:00|14992.7|14992|14992.7|14992|14993.1|14992.4|14991.5|14990.8|129
1708452900000|2024-02-20 18:15:00|14992.8|14992.1|14995.8|14995.1|14996.2|14995.5|14992.8|14992.1|153
1708453200000|2024-02-20 18:20:00|14996.1|14995.4|14999.8|14999.1|15001|15000|14996.1|14995.4|272
1708453500000|2024-02-20 18:25:00|14999.9|14999.2|14997.6|14996.6|15000.4|14999.6|14996.7|14996|234
1708453800000|2024-02-20 18:30:00|14997.7|14996.7|14998.4|14997.4|14999.4|14998.4|14997.4|14996.4|232
1708454100000|2024-02-20 18:35:00|14998.3|14997.3|15001.6|15000.6|15001.8|15000.8|14997.1|14996.1|214
1708454400000|2024-02-20 18:40:00|15001.5|15000.5|14997.6|14996.9|15001.8|15000.8|14997.4|14996.7|190
1708454700000|2024-02-20 18:45:00|14997.8|14997.1|14996.5|14995.5|14998|14997.3|14994.5|14993.8|215
1708455000000|2024-02-20 18:50:00|14996.4|14995.4|14997.5|14996.5|14997.9|14996.9|14996.2|14995|259
1708455300000|2024-02-20 18:55:00|14997.4|14996.4|14998|14997|14999.6|14998.6|14997.1|14996.1|254
1708455600000|2024-02-20 19:00:00|14997.8|14997.1|14999.5|14998.8|15000.4|14999.7|14997.8|14997.1|284
1708455900000|2024-02-20 19:05:00|14999.2|14998.5|14999.4|14998.7|14999.9|14999.2|14997.5|14996.8|225
1708456200000|2024-02-20 19:10:00|14999.3|14998.6|14994.4|14993.7|14999.7|14999|14994.3|14993.6|228
1708456500000|2024-02-20 19:15:00|14994.5|14993.8|14993|14992.3|14995.1|14994.4|14991.6|14990.9|237
1708456800000|2024-02-20 19:20:00|14992.8|14992.1|14993.1|14992.4|14993.3|14992.6|14991.3|14990.6|246
1708457100000|2024-02-20 19:25:00|14993|14992.3|14995.7|14995|14996.4|14995.7|14992.7|14992|277
1708457400000|2024-02-20 19:30:00|14996|14994.9|14995|14994.3|14996|14994.9|14993.8|14993.1|236
1708457700000|2024-02-20 19:35:00|14996|14995.3|14996.2|14995.5|14996.6|14995.9|14995|14994.3|190
1708458000000|2024-02-20 19:40:00|14996.1|14995.4|14997.3|14996.6|14997.5|14996.8|14996.1|14995.4|176
1708458300000|2024-02-20 19:45:00|14997.2|14996.5|14997.3|14996.6|14998.4|14997.7|14996.9|14996.2|221
1708458600000|2024-02-20 19:50:00|14997.4|14996.7|15001.7|15001|15001.9|15001.2|14996.9|14996.2|244
1708458900000|2024-02-20 19:55:00|15001.6|15000.9|15002.7|15002|15003.5|15002.8|15001.1|15000.4|344
1708459200000|2024-02-20 20:00:00|15002.8|15002.1|15006.4|15005.7|15007.8|15006.8|15002.6|15001.8|324
1708459500000|2024-02-20 20:05:00|15006.5|15005.8|15005.2|15004.2|15007.3|15006.3|15003.9|15002.9|230
1708459800000|2024-02-20 20:10:00|15005.1|15004.1|15003.8|15002.8|15005.2|15004.2|15003.4|15002.4|173
1708460100000|2024-02-20 20:15:00|15003.9|15002.9|15002.9|15001.9|15004.3|15003.3|15002.1|15001.4|209
1708460400000|2024-02-20 20:20:00|15003.2|15002.2|15002.5|15001.8|15003.3|15002.4|15001.9|15000.9|130
1708460700000|2024-02-20 20:25:00|15002.6|15001.9|15001.2|15000.2|15002.9|15002.2|15000.9|14999.9|116
1708461000000|2024-02-20 20:30:00|15001.1|15000.1|14999.7|14999|15001.5|15000.8|14999|14998.3|143
1708461300000|2024-02-20 20:35:00|14999.8|14999.1|14999.2|14998.5|15000.9|15000.1|14999.2|14998.5|166
1708461600000|2024-02-20 20:40:00|14999.3|14998.6|14999.4|14998.4|15000.2|14999.4|14997.9|14997|136
1708461900000|2024-02-20 20:45:00|14999.5|14998.5|15000.2|14999.2|15000.5|14999.5|14999.3|14998.3|133
1708462200000|2024-02-20 20:50:00|15000.3|14999.3|14999.5|14998.8|15000.4|14999.4|14998.1|14997.1|125
1708462500000|2024-02-20 20:55:00|14999.6|14998.9|14997.4|14996.7|14999.9|14999.1|14997.2|14996.4|200
1708462800000|2024-02-20 21:00:00|14997.3|14996.6|15000.8|14999.8|15001|15000|14997.2|14996.5|131
1708463100000|2024-02-20 21:05:00|15000.9|14999.9|15003.2|15002.2|15004|15002.7|15000.9|14999.9|202
1708463400000|2024-02-20 21:10:00|15003.5|15001.9|15004.8|15003.2|15005.2|15004.2|15002.7|15001.5|121
1708463700000|2024-02-20 21:15:00|15004.7|15003.3|15004.8|15003.8|15005.5|15004.3|15002.8|15001.8|148
1708464000000|2024-02-20 21:20:00|15004.9|15003.9|15001|15000.3|15005.7|15004|15000.2|14999|130
1708464300000|2024-02-20 21:25:00|15001.1|15000.1|15003.2|15002.2|15003.3|15002.3|15001.1|15000.1|72
1708464600000|2024-02-20 21:30:00|15003.1|15002.4|15002.5|15001|15003.4|15002.4|15002.1|15000.8|168
1708464900000|2024-02-20 21:35:00|15002.6|15000.9|15002.5|15001.5|15003.6|15002|15002.3|15000.7|246
1708465200000|2024-02-20 21:40:00|15002.8|15001.2|15003.1|15001.3|15004.2|15003.2|15002.4|15000.8|217
1708465500000|2024-02-20 21:45:00|15003.4|15001.6|15000.7|14998.9|15003.6|15001.9|15000.2|14998.8|240
1708465800000|2024-02-20 21:50:00|15001|14998.8|15000.7|14998.8|15001.4|14999.5|15000.1|14998.6|163
1708466100000|2024-02-20 21:55:00|15001.5|14997.9|15003|14998.5|15003.7|14999.3|15000.7|14996.9|150
1708466400000|2024-02-20 22:00:00|15001.6|14994.6|15000.6|14993.6|15002.9|14995.9|15000.6|14993.6|24
1708466700000|2024-02-20 22:05:00|15000.7|14993.7|15000.2|14993.2|15000.9|14993.9|15000.2|14993.2|18
1708467000000|2024-02-20 22:10:00|15000.4|14993.4|15000.3|14993.3|15000.4|14993.4|15000.1|14993.1|15
1708467300000|2024-02-20 22:15:00|15000.4|14993.4|15000.1|14993.1|15000.6|14993.6|15000.1|14993.1|17
1708467600000|2024-02-20 22:20:00|14999.9|14992.9|15000|14993|15000|14993|14999.2|14992.2|28
1708467900000|2024-02-20 22:25:00|14999.9|14992.9|15000.6|14993.6|15000.6|14993.6|14998|14991|22
1708468200000|2024-02-20 22:30:00|15000.5|14993.5|14998.4|14991.4|15000.6|14993.7|14998.4|14991.4|35
1708468500000|2024-02-20 22:35:00|14998.5|14991.5|14999.4|14992.4|14999.6|14992.6|14997.9|14990.9|102
1708468800000|2024-02-20 22:40:00|14999.2|14992.2|14999.2|14992.2|14999.5|14992.5|14998.9|14991.9|258
1708469100000|2024-02-20 22:45:00|14999.1|14992.1|15000.2|14993.2|15000.3|14993.3|14998.1|14991.1|256
1708469400000|2024-02-20 22:50:00|14999.4|14992.4|14999.8|14992.8|15000.3|14993.3|14999|14992|153
1708469700000|2024-02-20 22:55:00|14999.9|14992.9|14999.6|14992.6|15000.1|14993.1|14999.3|14992.3|538
1708470000000|2024-02-20 23:00:00|14999.9|14992.9|15000.2|14994.2|15000.7|14994.6|14997.6|14990.6|248
1708470300000|2024-02-20 23:05:00|14999.7|14994.7|14996.2|14994.6|14999.7|14995.7|14995.6|14992.5|130
1708470600000|2024-02-20 23:10:00|14996.3|14994.7|14997.2|14995.6|14997.4|14996.4|14996.2|14994.4|112
1708470900000|2024-02-20 23:15:00|14997|14995.5|14996.2|14994.7|14997.6|14996.6|14995.6|14994|192
1708471200000|2024-02-20 23:20:00|14996.4|14994.6|14994.1|14992|14997.4|14996.1|14992.3|14991|218
1708471500000|2024-02-20 23:25:00|14993.9|14991.9|14990|14989|14994.2|14992|14989.3|14987.8|222
1708471800000|2024-02-20 23:30:00|14990.2|14989.2|14992.3|14991.3|14992.6|14991.3|14989.9|14988.7|124
1708472100000|2024-02-20 23:35:00|14992.4|14991.4|14994.4|14993.7|14995.4|14994.4|14992.4|14991.4|134
1708472400000|2024-02-20 23:40:00|14993.9|14993.2|14993.8|14992.8|14995.4|14994.1|14993.4|14992.6|92
1708472700000|2024-02-20 23:45:00|14993.6|14992.6|14993.9|14991.8|14994.5|14993.8|14992.4|14991.7|155
1708473000000|2024-02-20 23:50:00|14993.4|14991.6|14993.6|14992.9|14994.2|14993.2|14993.1|14991.6|109
1708473300000|2024-02-20 23:55:00|14993.7|14993|14997.4|14996.4|14997.8|14997.1|14993.3|14992.6|174
1708473600000|2024-02-21 00:00:00|14997.2|14996.5|14996.1|14995.1|14999.5|14998.5|14994.5|14993.2|483
1708473900000|2024-02-21 00:05:00|14996|14995|14996.5|14995.5|14996.8|14995.6|14993.5|14992.6|407
1708474200000|2024-02-21 00:10:00|14996.7|14995.7|15002.5|15001.5|15003.8|15003.1|14996.6|14995.7|393
1708474500000|2024-02-21 00:15:00|15002.6|15001.6|15003.6|15002|15004.3|15003.3|15002.5|15001.6|230
1708474800000|2024-02-21 00:20:00|15003.7|15002.1|14997.2|14996.5|15003.8|15002.6|14996.9|14995.8|306
1708475100000|2024-02-21 00:25:00|14997.4|14996.7|14998.2|14997.5|14998.5|14997.5|14996.4|14995.4|196
1708475400000|2024-02-21 00:30:00|14998|14997.3|14999.1|14998.4|15002|15001|14998|14997.1|199
1708475700000|2024-02-21 00:35:00|14999.4|14998.7|14997.3|14996.6|15000.7|15000|14997.2|14996.5|157
1708476000000|2024-02-21 00:40:00|14997.5|14996.8|14994.4|14993.7|14997.5|14996.8|14993.9|14993.2|287
1708476300000|2024-02-21 00:45:00|14994.5|14993.8|14999.1|14998.1|14999.6|14998.9|14994.2|14993.2|274
1708476600000|2024-02-21 00:50:00|14999|14998|15003.4|15002.4|15006.2|15005.3|14997.4|14996.4|538
1708476900000|2024-02-21 00:55:00|15003.2|15002.5|15002.2|15001.5|15005.3|15004.4|15001.4|15000.5|395
1708477200000|2024-02-21 01:00:00|15002.3|15001.6|15006.4|15005.7|15006.7|15006|15001.6|15000.8|352
1708477500000|2024-02-21 01:05:00|15006.3|15005.6|15006.5|15005.8|15007.2|15006.3|15003.9|15003.2|270
1708477800000|2024-02-21 01:10:00|15006.6|15005.9|15005.9|15004.9|15007.3|15006.3|15003.7|15003|224
1708478100000|2024-02-21 01:15:00|15005.8|15004.8|15005.9|15005.2|15006.9|15005.9|15003.9|15002.9|277
1708478400000|2024-02-21 01:20:00|15005.7|15005|15008.1|15007.4|15009.6|15008.6|15005.7|15004.7|312
1708478700000|2024-02-21 01:25:00|15008|15007.3|15007|15006|15009|15008|15006.4|15005.4|190
1708479000000|2024-02-21 01:30:00|15007.2|15006.2|15006.2|15005.2|15007.7|15006.7|15005.9|15005.1|246
1708479300000|2024-02-21 01:35:00|15006.3|15005.3|15005.4|15004.7|15006.4|15005.4|15004.3|15003.3|169
1708479600000|2024-02-21 01:40:00|15005.5|15004.8|15005|15004.3|15005.9|15005.1|15004|15003|209
1708479900000|2024-02-21 01:45:00|15004.8|15004.1|15008|15007|15009.8|15009|15004.1|15003.3|319
1708480200000|2024-02-21 01:50:00|15007.9|15006.9|15004|15003|15008.1|15007.4|15003.1|15002.1|245
1708480500000|2024-02-21 01:55:00|15004.2|15003.2|15000|14999|15005.7|15004.5|14999.8|14998.8|289
1708480800000|2024-02-21 02:00:00|14999.9|14999.2|14996.6|14995.9|15000.7|15000|14996.5|14995.8|193
1708481100000|2024-02-21 02:05:00|14996.7|14996|14996.5|14995.8|14998.4|14997.7|14995|14994.3|250
1708481400000|2024-02-21 02:10:00|14996.6|14995.9|14997.9|14997.2|14999.5|14998.6|14996.3|14995.6|196
1708481700000|2024-02-21 02:15:00|14997.8|14997.1|14997.9|14997.2|15000.4|14999.7|14997.5|14996.8|111
1708482000000|2024-02-21 02:20:00|14997.8|14997.1|14996|14995.3|14998.5|14997.8|14995.8|14994.8|163
1708482300000|2024-02-21 02:25:00|14995.8|14995.1|14998.3|14997.6|14998.8|14998.1|14995.8|14995.1|138
1708482600000|2024-02-21 02:30:00|14998.8|14998.1|14996.8|14996.1|14999|14998.2|14996|14995|167
1708482900000|2024-02-21 02:35:00|14996.9|14996.2|14996.9|14995.9|14998.4|14997.7|14996.3|14995.2|199
1708483200000|2024-02-21 02:40:00|14996.8|14995.8|14994.5|14993.5|14996.9|14995.9|14994.1|14993.1|173
1708483500000|2024-02-21 02:45:00|14994.3|14993.3|14991.3|14990.6|14994.3|14993.3|14990.9|14990.1|225
1708483800000|2024-02-21 02:50:00|14991.2|14990.5|14994.4|14993.7|14994.9|14994|14990.8|14990.1|225
1708484100000|2024-02-21 02:55:00|14994.3|14993.6|14994.8|14993.8|14996.1|14995.1|14993.6|14992.9|163
1708484400000|2024-02-21 03:00:00|14994.7|14993.7|14992.7|14992|14994.8|14993.8|14992.2|14991.5|117
1708484700000|2024-02-21 03:05:00|14992.6|14991.9|14992.5|14991.5|14992.9|14991.9|14991.8|14991|107
1708485000000|2024-02-21 03:10:00|14992.4|14991.4|14991.4|14990.4|14993.6|14992.6|14991.2|14990.3|145
1708485300000|2024-02-21 03:15:00|14991.3|14990.3|14990.5|14989.8|14991.5|14990.5|14988.3|14987.6|192
1708485600000|2024-02-21 03:20:00|14990.4|14989.7|14990.7|14989.7|14991|14990.1|14989.3|14988.5|104
1708485900000|2024-02-21 03:25:00|14990.9|14989.9|14991.6|14990.9|14991.8|14991.1|14989.2|14988.5|119
1708486200000|2024-02-21 03:30:00|14992|14991|14993.9|14993.2|14994.2|14993.4|14991.8|14990.8|121
1708486500000|2024-02-21 03:35:00|14993.8|14993.1|14990.4|14989.4|14993.8|14993.1|14989.3|14988.6|109
1708486800000|2024-02-21 03:40:00|14990.5|14989.5|14992.4|14991.4|14992.4|14991.4|14990.5|14989.5|141
1708487100000|2024-02-21 03:45:00|14992.3|14991.3|14988.1|14987.1|14992.3|14991.3|14985.9|14984.9|219
1708487400000|2024-02-21 03:50:00|14988.2|14987.5|14986.2|14985.5|14988.6|14987.6|14985.8|14985|172
1708487700000|2024-02-21 03:55:00|14986.4|14985.7|14987.9|14987.2|14988.1|14987.2|14985.8|14985.1|166
1708488000000|2024-02-21 04:00:00|14987.8|14987.1|14987.9|14987.2|14991|14990.3|14987.8|14986.9|161
1708488300000|2024-02-21 04:05:00|14987.8|14987.1|14990.3|14989.6|14990.6|14989.9|14987.3|14986.3|200
1708488600000|2024-02-21 04:10:00|14990.4|14989.7|14990.8|14989.8|14991.7|14990.7|14989.8|14988.9|170
1708488900000|2024-02-21 04:15:00|14990.7|14989.7|14990.5|14989.5|14990.8|14990.1|14990.1|14989.1|87
1708489200000|2024-02-21 04:20:00|14990.6|14989.6|14991.2|14990.5|14991.9|14991.2|14990|14989|117
1708489500000|2024-02-21 04:25:00|14991.1|14990.4|14992.6|14991.9|14993.3|14992.6|14991|14990.3|109
1708489800000|2024-02-21 04:30:00|14992.5|14991.8|14993.7|14993|14994.8|14994.1|14992.5|14991.8|106
1708490100000|2024-02-21 04:35:00|14993.4|14992.7|14998.3|14997.6|14998.5|14997.8|14993.3|14992.6|155
1708490400000|2024-02-21 04:40:00|14998.4|14997.7|14999.3|14998.6|15000.2|14999.5|14997.5|14996.8|110
1708490700000|2024-02-21 04:45:00|14999.4|14998.7|15001.2|15000.5|15002.3|15001.6|14999.4|14998.7|139
1708491000000|2024-02-21 04:50:00|15000.6|14999.9|15000.2|14999.5|15000.7|15000|14998.3|14997.6|117
1708491300000|2024-02-21 04:55:00|15000.1|14999.4|15000.9|15000.2|15001.1|15000.4|14997.9|14997.2|138
1708491600000|2024-02-21 05:00:00|15001.2|15000.5|15000.9|14999.9|15003|15002.2|15000|14999|221
1708491900000|2024-02-21 05:05:00|15000.6|14999.6|15000.4|14999.4|15001.8|15001.1|14998.5|14997.5|136
1708492200000|2024-02-21 05:10:00|15000.8|14999.8|15001.7|15000.7|15002.1|15001.4|15000.1|14998.8|190
1708492500000|2024-02-21 05:15:00|15001.6|15000.6|15002.7|15001.1|15004|15003.2|15000.3|14999.6|196
1708492800000|2024-02-21 05:20:00|15002.8|15001.2|15003.9|15003.2|15004.2|15003.2|15002.1|15001.1|182
1708493100000|2024-02-21 05:25:00|15003.8|15003.1|15002.4|15001.4|15004.8|15003.4|15000.3|14999.3|144
1708493400000|2024-02-21 05:30:00|15002.5|15001.7|15001.3|15000.3|15002.5|15001.8|15001.2|15000.3|112
1708493700000|2024-02-21 05:35:00|15001.4|15000.4|14998.8|14998.1|15001.5|15000.7|14997.7|14997|111
1708494000000|2024-02-21 05:40:00|14998.7|14998|14997.4|14996.7|15000.3|14999.6|14996.8|14996.1|147
1708494300000|2024-02-21 05:45:00|14997.5|14996.8|14995.7|14995|14997.6|14996.9|14994|14993.3|154
1708494600000|2024-02-21 05:50:00|14995.6|14994.9|14995.6|14994.9|14996.3|14995.6|14994.6|14993.9|129
1708494900000|2024-02-21 05:55:00|14995.7|14995|14998.9|14998.2|14999.5|14998.8|14995.7|14995|191
1708495200000|2024-02-21 06:00:00|14999.6|14998.9|14997.1|14996.4|14999.9|14999.2|14997.1|14996.4|150
1708495500000|2024-02-21 06:05:00|14997|14996.3|14997|14996|14999.1|14998.2|14995.4|14994.7|128
1708495800000|2024-02-21 06:10:00|14996.9|14995.9|15001.5|15000.5|15001.9|15001.2|14996.2|14995.2|162
1708496100000|2024-02-21 06:15:00|15001.4|15000.4|14999.2|14998.2|15001.4|15000.4|14997.8|14996.8|173
1708496400000|2024-02-21 06:20:00|14999.3|14998.3|15001.9|15001.2|15002.6|15001.4|14997.8|14997.1|209
1708496700000|2024-02-21 06:25:00|15002|15001.3|15001.2|15000.2|15003.3|15002.6|15000.4|14999.1|232
1708497000000|2024-02-21 06:30:00|15000.9|15000.1|15004.8|15004.1|15005.2|15004.5|15000.3|14999.6|217
1708497300000|2024-02-21 06:35:00|15004.9|15004.2|15004.6|15003.9|15006.2|15005.5|15003.9|15003.2|151
1708497600000|2024-02-21 06:40:00|15004.7|15004|15005.4|15004.7|15005.6|15004.9|15003.9|15003.2|126
1708497900000|2024-02-21 06:45:00|15005.5|15004.8|15007.6|15006.9|15008.2|15007.5|15005.5|15004.8|208
1708498200000|2024-02-21 06:50:00|15007.7|15007|15004.3|15003.6|15008.2|15007.5|15003.9|15003.2|127
1708498500000|2024-02-21 06:55:00|15004.5|15003.8|15006.8|15006.1|15006.9|15006.2|15004.2|15003.5|154
1708498800000|2024-02-21 07:00:00|15006.7|15006|15006.7|15006|15011.1|15010.1|15006.3|15005.4|388
1708499100000|2024-02-21 07:05:00|15006.8|15006.1|15006.5|15005.8|15007|15006.3|15003.2|15002.5|225
1708499400000|2024-02-21 07:10:00|15006.6|15005.9|15005.3|15004.6|15007|15006.3|15003.7|15003|308
1708499700000|2024-02-21 07:15:00|15005.4|15004.7|15004.8|15003.8|15007.7|15007|15004.5|15003.5|318
1708500000000|2024-02-21 07:20:00|15004.9|15003.9|15006.2|15005.5|15008|15007|15004.7|15003.7|313
1708500300000|2024-02-21 07:25:00|15006.1|15005.4|15007.4|15006.7|15007.6|15006.9|15004|15003|252
1708500600000|2024-02-21 07:30:00|15007.5|15006.8|15009.6|15008.6|15009.7|15008.7|15007.4|15006.4|266
1708500900000|2024-02-21 07:35:00|15009.5|15008.5|15007.6|15006.9|15011.1|15009.9|15007.4|15006.3|339
1708501200000|2024-02-21 07:40:00|15007.4|15006.7|15009.1|15008.1|15010.9|15009.9|15007.4|15006.7|286
1708501500000|2024-02-21 07:45:00|15009.2|15008.2|15007.5|15006.5|15009.6|15008.6|15005.8|15005.1|227
1708501800000|2024-02-21 07:50:00|15007.6|15006.6|15008.1|15007.1|15009.4|15008.3|15007|15005.8|325
1708502100000|2024-02-21 07:55:00|15007.8|15006.8|15015.2|15014.2|15015.6|15014.9|15007.5|15006.5|361
1708502400000|2024-02-21 08:00:00|15015.3|15014.3|15015.7|15014.7|15017.6|15016.8|15014.3|15013.3|430
1708502700000|2024-02-21 08:05:00|15015.6|15014.6|15014.3|15013.6|15016|15015|15012.4|15011.4|477
1708503000000|2024-02-21 08:10:00|15014.5|15013.8|15014.8|15013.8|15016.4|15015.6|15014.1|15013.4|316
1708503300000|2024-02-21 08:15:00|15015|15014|15014.6|15012.9|15016.8|15015.5|15013|15012.3|349
1708503600000|2024-02-21 08:20:00|15014.1|15012.5|15015.4|15014.7|15015.8|15015.1|15012.6|15011.8|314
1708503900000|2024-02-21 08:25:00|15015.6|15014.9|15018.3|15017.3|15019.3|15018.6|15014.2|15013.5|231
1708504200000|2024-02-21 08:30:00|15018.2|15017.2|15017.6|15016.9|15018.6|15017.9|15017.4|15016.4|213
1708504500000|2024-02-21 08:35:00|15017.7|15017|15018.5|15017.8|15019|15018.3|15016.2|15014.9|263
1708504800000|2024-02-21 08:40:00|15018.4|15017.7|15016.4|15015.7|15019.1|15018.3|15015.7|15015|222
1708505100000|2024-02-21 08:45:00|15016.5|15015.8|15015.4|15014.7|15018.1|15017.4|15015.1|15014.4|221
1708505400000|2024-02-21 08:50:00|15015.5|15014.8|15015.6|15014.6|15016.6|15015.9|15014.5|15013.5|254
1708505700000|2024-02-21 08:55:00|15015.7|15014.7|15018|15017.3|15018.8|15017.8|15015|15014.3|262
1708506000000|2024-02-21 09:00:00|15018.1|15017.4|15013.5|15012.8|15018.6|15017.9|15011.5|15010.5|330
1708506300000|2024-02-21 09:05:00|15013.4|15012.7|15009.8|15009.1|15015.6|15014.6|15009.3|15008.6|388
1708506600000|2024-02-21 09:10:00|15009.9|15009.2|15010.7|15010|15011.9|15011.2|15009.9|15009|300
1708506900000|2024-02-21 09:15:00|15010.8|15010.1|15009.3|15008.3|15011.2|15010.5|15008.5|15007.5|273
1708507200000|2024-02-21 09:20:00|15009.4|15008.4|15009.1|15008.1|15010.1|15009.3|15006.2|15004.7|366
1708507500000|2024-02-21 09:25:00|15009.2|15008.2|15009.5|15008.8|15010.3|15009.6|15008|15007.3|214
1708507800000|2024-02-21 09:30:00|15009.3|15008.6|15008.8|15008.1|15010.6|15009.9|15007.9|15007.2|241
1708508100000|2024-02-21 09:35:00|15009|15008.3|15007.7|15007|15009.6|15008.6|15007.3|15006.6|209
1708508400000|2024-02-21 09:40:00|15007.8|15007.1|15008.4|15007.7|15008.5|15007.8|15006.6|15005.8|237
1708508700000|2024-02-21 09:45:00|15008.6|15007.9|15010|15009|15010.7|15009.9|15007.3|15006.6|139
1708509000000|2024-02-21 09:50:00|15010.1|15009.1|15010.4|15009.7|15010.5|15009.7|15009.1|15008.3|173
1708509300000|2024-02-21 09:55:00|15010.5|15009.8|15009.7|15008.7|15010.5|15009.8|15008.2|15007.4|233
1708509600000|2024-02-21 10:00:00|15009.8|15009|15009.7|15008.7|15010.3|15009.6|15008.1|15006.9|227
1708509900000|2024-02-21 10:05:00|15009.6|15008.6|15009|15008.3|15009.7|15008.8|15008|15007.3|162
1708510200000|2024-02-21 10:10:00|15009.1|15008.4|15009.4|15008.7|15009.8|15009|15008.5|15007.8|151
1708510500000|2024-02-21 10:15:00|15009.5|15008.8|15009.4|15008.7|15009.5|15008.8|15008|15007.3|111
1708510800000|2024-02-21 10:20:00|15009.2|15008.5|15009.4|15008.7|15010.6|15009.9|15009.1|15008.4|104
1708511100000|2024-02-21 10:25:00|15009.5|15008.8|15007.1|15006.4|15010.1|15009.4|15006.1|15005.4|149
1708511400000|2024-02-21 10:30:00|15007.2|15006.5|15004.8|15004.1|15007.8|15007.1|15004.3|15003.6|139
1708511700000|2024-02-21 10:35:00|15004.7|15004|15003.5|15002.8|15004.9|15004.2|15003.1|15002.4|168
1708512000000|2024-02-21 10:40:00|15003.6|15002.9|15003.3|15002.6|15004.6|15003.9|15002.1|15001.1|208
1708512300000|2024-02-21 10:45:00|15003.2|15002.5|15000.9|14999.9|15003.9|15003.2|14999.6|14998.6|186
1708512600000|2024-02-21 10:50:00|15000.5|14999.5|14999.5|14998.8|15001.1|15000.1|14998.7|14997.7|179
1708512900000|2024-02-21 10:55:00|14999.4|14998.7|15000.3|14999.3|15000.4|14999.5|14998.8|14998.1|93
1708513200000|2024-02-21 11:00:00|15000.4|14999.4|15000.1|14999.4|15000.8|14999.8|14999.9|14999|64
1708513500000|2024-02-21 11:05:00|15000.2|14999.5|15000|14999.3|15000.7|15000|14999.8|14999.1|74
1708513800000|2024-02-21 11:10:00|14999.9|14999.2|15002.3|15001.6|15002.6|15001.9|14999.1|14998.4|127
1708514100000|2024-02-21 11:15:00|15002.4|15001.7|15003.3|15002.3|15004.1|15003.3|15002.1|15001.4|196
1708514400000|2024-02-21 11:20:00|15003.2|15002.2|15003.7|15003|15003.7|15003|15001.3|15000.6|151
1708514700000|2024-02-21 11:25:00|15003.9|15003.2|15004.5|15003.5|15005|15004.2|15003|15002|226
1708515000000|2024-02-21 11:30:00|15004.6|15003.6|15005.3|15004.6|15005.9|15004.9|15004.4|15003.4|192
1708515300000|2024-02-21 11:35:00|15005.4|15004.7|15005.9|15004.9|15006.2|15005.2|15004.6|15003.6|200
1708515600000|2024-02-21 11:40:00|15006|15005|15006|15005.3|15006.9|15006.2|15004.9|15004.2|133
1708515900000|2024-02-21 11:45:00|15006.1|15005.4|15005.1|15004.4|15006.5|15005.5|15004.7|15003.7|109
1708516200000|2024-02-21 11:50:00|15005.3|15004.3|15007|15006|15007.2|15006.2|15004.6|15003.6|141
1708516500000|2024-02-21 11:55:00|15006.6|15005.9|15007.4|15006.7|15007.8|15007.1|15006.6|15005.9|88
1708516800000|2024-02-21 12:00:00|15007.3|15006.6|15008.3|15007.6|15009.6|15008.9|15007.1|15006.4|141
1708517100000|2024-02-21 12:05:00|15008.2|15007.5|15004.8|15004.1|15010|15009|15004|15003.3|325
1708517400000|2024-02-21 12:10:00|15004.5|15003.8|14996.6|14995.9|15004.5|15003.8|14996.5|14995.8|302
1708517700000|2024-02-21 12:15:00|14996.8|14996.1|14995.7|14995|14998.6|14997.6|14995.6|14994.9|354
1708518000000|2024-02-21 12:20:00|14995.8|14995.1|14997.1|14996.4|14998.7|14998|14993.8|14992.9|312
1708518300000|2024-02-21 12:25:00|14997.5|14996.8|14999.9|14999.2|15000|14999.3|14995.8|14995.1|249
1708518600000|2024-02-21 12:30:00|14999.8|14999.1|15001.9|15001.2|15001.9|15001.2|14998.8|14998.1|214
1708518900000|2024-02-21 12:35:00|15001.8|15001.1|15002.3|15001.3|15002.5|15001.5|15000.8|15000.1|172
1708519200000|2024-02-21 12:40:00|15002.4|15001.4|14999.7|14998.7|15002.4|15001.4|14999.2|14998.2|265
1708519500000|2024-02-21 12:45:00|14999.6|14998.6|14999|14998|15000.6|14999.7|14998.8|14997.9|221
1708519800000|2024-02-21 12:50:00|14998.9|14997.9|15000.2|14999.5|15000.3|14999.6|14997.6|14996.6|221
1708520100000|2024-02-21 12:55:00|15000.1|14999.4|15002.6|15001.6|15004.6|15003.4|15000|14999|326
1708520400000|2024-02-21 13:00:00|15002.5|15001.5|14998.9|14998.2|15003.3|15002.5|14998.4|14997.7|384
1708520700000|2024-02-21 13:05:00|14998.8|14998.1|14997|14996.3|14998.8|14998.1|14996|14995.3|333
1708521000000|2024-02-21 13:10:00|14996.9|14996.2|14996.5|14995.5|14997.8|14997.1|14994.8|14994.1|415
1708521300000|2024-02-21 13:15:00|14996.7|14995.7|14997.5|14996.8|14997.9|14997.2|14994.3|14993.6|370
1708521600000|2024-02-21 13:20:00|14997.8|14997.1|15004.3|15003.6|15005.1|15004.4|14997.8|14997.1|417
1708521900000|2024-02-21 13:25:00|15004.2|15003.5|15003.4|15002.7|15006.4|15005.7|15003.3|15002.6|270
1708522200000|2024-02-21 13:30:00|15003.5|15002.5|15002.5|15001.8|15006.6|15005.8|15002.2|15001|322
1708522500000|2024-02-21 13:35:00|15002.3|15001.6|15003.6|15002.9|15004.3|15003.6|15001.2|15000.5|246
1708522800000|2024-02-21 13:40:00|15003.7|15003|14999.8|14998.8|15004.1|15003.4|14996.7|14996|305
1708523100000|2024-02-21 13:45:00|14999.9|14998.9|15000.6|14999.9|15002.6|15001.9|14998.8|14998|365
1708523400000|2024-02-21 13:50:00|15000.5|14999.8|15004.2|15003.5|15006.5|15005.7|15000.4|14999.7|357
1708523700000|2024-02-21 13:55:00|15004.3|15003.6|15008.3|15007.6|15009|15008.3|15004|15003.3|231
1708524000000|2024-02-21 14:00:00|15008.5|15007.8|15005.8|15005.1|15009.1|15008.4|15005|15004.3|207
1708524300000|2024-02-21 14:05:00|15005.6|15004.9|15003.6|15002.9|15007.8|15007.1|15001.3|15000.6|347
1708524600000|2024-02-21 14:10:00|15003.7|15003|15001.5|15000.8|15004|15003.3|14999.3|14998.6|308
1708524900000|2024-02-21 14:15:00|15001.6|15000.9|15005|15004.3|15005.6|15004.9|15001.1|15000.4|286
1708525200000|2024-02-21 14:20:00|15004.9|15004.2|15007.6|15006.9|15009|15008.3|15003.4|15002.7|266
1708525500000|2024-02-21 14:25:00|15007.5|15006.8|15007.8|15007.1|15009|15008.3|15006.4|15005.7|227
1708525800000|2024-02-21 14:30:00|15008|15007|15009.3|15008.3|15011.6|15010.5|15008|15007|418
1708526100000|2024-02-21 14:35:00|15009.2|15008.2|15007|15006|15010.4|15009.4|15005.9|15004.9|430
1708526400000|2024-02-21 14:40:00|15006.9|15005.9|15007.8|15007.1|15009.5|15008.5|15005.6|15004.7|331
1708526700000|2024-02-21 14:45:00|15007.7|15007|15007.9|15006.9|15009.4|15008.7|15005.9|15004.9|424
1708527000000|2024-02-21 14:50:00|15007.8|15006.8|15011.5|15010.5|15013.6|15012.6|15007.1|15006.1|517
1708527300000|2024-02-21 14:55:00|15011.4|15010.4|15011.3|15009.7|15014.8|15013.8|15010.4|15009.4|376
1708527600000|2024-02-21 15:00:00|15011|15010|15010.1|15009.4|15013.2|15012.5|15009.1|15008.4|285
1708527900000|2024-02-21 15:05:00|15010.2|15009.5|15008.3|15007.6|15013.9|15013.2|15006.5|15005.8|428
1708528200000|2024-02-21 15:10:00|15008.5|15007.8|15006|15005.3|15010.1|15009.4|15005.8|15005.1|272
1708528500000|2024-02-21 15:15:00|15006.1|15005.4|15007.5|15006.8|15007.8|15007.1|15004.4|15003.7|303
1708528800000|2024-02-21 15:20:00|15007.7|15007|15013.3|15012.6|15013.8|15013.1|15007.5|15006.8|370
1708529100000|2024-02-21 15:25:00|15013.4|15012.7|15014.6|15013.9|15016.2|15015.5|15013.3|15012.6|372
1708529400000|2024-02-21 15:30:00|15014.7|15013.7|15018.4|15017.4|15018.6|15017.9|15014.7|15013.7|349
1708529700000|2024-02-21 15:35:00|15018.3|15017.3|15018.8|15018.1|15022.9|15022.2|15017.7|15017|454
1708530000000|2024-02-21 15:40:00|15018.9|15018.2|15025.5|15024.8|15026.2|15025.3|15018.1|15017.4|439
1708530300000|2024-02-21 15:45:00|15025.4|15024.7|15025.2|15024.2|15026.7|15026|15023.4|15021.7|360
1708530600000|2024-02-21 15:50:00|15025.1|15024.1|15024.4|15023.7|15026|15025.3|15023.8|15022.8|245
1708530900000|2024-02-21 15:55:00|15024.3|15023.6|15025.4|15024.7|15026.2|15025.4|15021.9|15021.2|384
1708531200000|2024-02-21 16:00:00|15025.3|15024.6|15027.8|15027.1|15029.8|15029.1|15024.8|15024.1|414
1708531500000|2024-02-21 16:05:00|15027.9|15027.2|15026.7|15026|15030.3|15029.6|15026.7|15026|280
1708531800000|2024-02-21 16:10:00|15026.8|15026.1|15025.3|15024.6|15030.3|15029.6|15025|15024.3|327
1708532100000|2024-02-21 16:15:00|15025.5|15024.8|15025.3|15024.6|15028.9|15028.2|15025.2|15024.5|312
1708532400000|2024-02-21 16:20:00|15025.4|15024.7|15024.4|15023.7|15025.6|15024.9|15023.6|15022.9|251
1708532700000|2024-02-21 16:25:00|15024.5|15023.8|15024.5|15023.8|15025.7|15025|15023.3|15022.6|252
1708533000000|2024-02-21 16:30:00|15024.6|15023.9|15028.3|15027.6|15028.4|15027.7|15023.7|15022.8|512
1708533300000|2024-02-21 16:35:00|15028.4|15027.7|15028.2|15027.2|15028.7|15028|15026.9|15026.2|328
1708533600000|2024-02-21 16:40:00|15028.1|15027.1|15028.2|15027.2|15030.2|15029.5|15027.6|15026.8|276
1708533900000|2024-02-21 16:45:00|15028|15027|15028.9|15027.3|15029|15027.9|15025.2|15024.5|247
1708534200000|2024-02-21 16:50:00|15028.7|15027.4|15028.2|15027.2|15029.3|15028.3|15027.2|15026.4|196
1708534500000|2024-02-21 16:55:00|15028.1|15027.1|15029.3|15028.6|15030|15029.2|15027.8|15026.8|200
1708534800000|2024-02-21 17:00:00|15029.4|15028.7|15031.6|15030.6|15033.9|15033|15029.3|15028.6|266
1708535100000|2024-02-21 17:05:00|15031.5|15030.5|15031.1|15030.4|15033.1|15032.3|15029.9|15029.1|250
1708535400000|2024-02-21 17:10:00|15031|15030.3|15033.6|15032.6|15034|15033|15030.3|15029.6|249
1708535700000|2024-02-21 17:15:00|15033.7|15032.7|15031.4|15030.7|15034.5|15033.5|15031.3|15030.4|270
1708536000000|2024-02-21 17:20:00|15031.6|15030.9|15032.6|15031.6|15034.3|15033.6|15030.9|15030.2|171
1708536300000|2024-02-21 17:25:00|15032.5|15031.5|15033.6|15032.6|15035.6|15034.6|15032.5|15031.3|263
1708536600000|2024-02-21 17:30:00|15033.5|15032.5|15034.9|15033.9|15035.1|15034.1|15032.4|15031.3|190
1708536900000|2024-02-21 17:35:00|15035|15034|15038.1|15037.4|15039.3|15038.5|15034.8|15033.8|248
1708537200000|2024-02-21 17:40:00|15038.2|15037.5|15036.2|15035.5|15038.8|15038.1|15035.9|15034.9|128
1708537500000|2024-02-21 17:45:00|15036.1|15035.4|15031.8|15030.8|15036.2|15035.5|15030.7|15030|226
1708537800000|2024-02-21 17:50:00|15031.6|15030.6|15029.2|15028.5|15031.9|15030.9|15028.8|15028|195
1708538100000|2024-02-21 17:55:00|15029|15028.3|15031.1|15030.4|15031.3|15030.6|15028.2|15027.5|227
1708538400000|2024-02-21 18:00:00|15031.2|15030.5|15033.5|15032.5|15039.5|15038.8|15030.5|15029.8|786
1708538700000|2024-02-21 18:05:00|15033|15032|15037.8|15036.8|15038|15037|15033|15032|521
1708539000000|2024-02-21 18:10:00|15037.9|15036.9|15035.1|15034.4|15039.3|15038.3|15034.1|15033.1|285
1708539300000|2024-02-21 18:15:00|15035.2|15034.5|15032.8|15031.8|15035.2|15034.5|15030.9|15029.9|403
1708539600000|2024-02-21 18:20:00|15032.4|15031.4|15030.4|15029.4|15033.9|15032.7|15029.4|15028.4|251
1708539900000|2024-02-21 18:25:00|15030.3|15029.3|15031.4|15030.4|15031.6|15030.6|15030.3|15029.3|246
1708540200000|2024-02-21 18:30:00|15031.3|15030.3|15031.8|15030.8|15033.7|15032.7|15029.9|15028.9|261
1708540500000|2024-02-21 18:35:00|15031.9|15030.9|15031.2|15030.5|15032.8|15031.8|15030.5|15029.8|217
1708540800000|2024-02-21 18:40:00|15031.3|15030.6|15030.4|15029.7|15031.5|15030.8|15029.5|15028.5|218
1708541100000|2024-02-21 18:45:00|15030.3|15029.6|15029.4|15028.7|15031.1|15030.4|15028.9|15028.1|228
1708541400000|2024-02-21 18:50:00|15029.3|15028.6|15029.4|15028.4|15030.2|15029.2|15028|15027|222
1708541700000|2024-02-21 18:55:00|15029.3|15028.3|15032.6|15026.6|15032.6|15029.4|15025.5|15024.5|424
1708542000000|2024-02-21 19:00:00|15032.7|15026.7|15020.2|15019.2|15041|15038.7|15013.5|15012.5|1073
1708542300000|2024-02-21 19:05:00|15020.3|15019.3|15027.1|15026.4|15030.3|15029.3|15020.3|15019.3|906
1708542600000|2024-02-21 19:10:00|15027.3|15026.6|15020.3|15019.6|15027.7|15027|15018.6|15017.6|631
1708542900000|2024-02-21 19:15:00|15020.2|15019.5|15022.4|15021.7|15023.7|15023|15017.7|15017|525
1708543200000|2024-02-21 19:20:00|15022.2|15021.5|15021.4|15020.4|15025|15024.3|15020.7|15019.4|510
1708543500000|2024-02-21 19:25:00|15021.6|15020.6|15019.9|15018.9|15023.2|15022|15017|15016|527
1708543800000|2024-02-21 19:30:00|15019.8|15018.8|15018.8|15018.1|15021.7|15020.7|15017.3|15016.3|435
1708544100000|2024-02-21 19:35:00|15018.9|15018.2|15021.4|15020.4|15021.5|15020.5|15017.6|15016.6|357
1708544400000|2024-02-21 19:40:00|15021.5|15020.5|15023|15022.3|15023.3|15022.6|15019|15018.3|327
1708544700000|2024-02-21 19:45:00|15022.8|15022.1|15023.2|15022.5|15025|15024.2|15019.9|15018.9|412
1708545000000|2024-02-21 19:50:00|15023.3|15022.6|15020.7|15019.7|15023.8|15023.1|15019.3|15018.3|271
1708545300000|2024-02-21 19:55:00|15020.6|15019.6|15020.3|15019.6|15020.8|15020|15018.5|15017.8|323
1708545600000|2024-02-21 20:00:00|15019.9|15019.2|15020.3|15019.6|15021.3|15020.6|15018.1|15017.4|269
1708545900000|2024-02-21 20:05:00|15020|15019.3|15019.1|15018.4|15021.8|15021.1|15017.9|15017.2|243
1708546200000|2024-02-21 20:10:00|15019|15018.3|15020.1|15019.4|15022.2|15021.5|15018.7|15018|263
1708546500000|2024-02-21 20:15:00|15020.2|15019.5|15023.6|15022.9|15024.3|15023.6|15019.8|15019.1|231
1708546800000|2024-02-21 20:20:00|15023.5|15022.8|15023.3|15022.6|15024.7|15024|15022.3|15021.6|234
1708547100000|2024-02-21 20:25:00|15023.2|15022.5|15021.4|15020.7|15023.2|15022.5|15020.2|15019.5|258
1708547400000|2024-02-21 20:30:00|15021.5|15020.8|15019.3|15018.3|15021.5|15020.8|15018.2|15017.5|226
1708547700000|2024-02-21 20:35:00|15019.6|15018.6|15019.1|15018.4|15020.2|15019.2|15018.2|15017.2|318
1708548000000|2024-02-21 20:40:00|15019|15018.3|15019|15018|15019.6|15018.7|15018.3|15017.6|200
1708548300000|2024-02-21 20:45:00|15018.6|15017.6|15020.4|15019.7|15020.9|15019.9|15018.1|15017.1|220
1708548600000|2024-02-21 20:50:00|15020.3|15019.6|15020.1|15019.1|15022|15021.3|15019.8|15018.8|263
1708548900000|2024-02-21 20:55:00|15020.2|15019.2|15020.3|15019.3|15020.8|15019.8|15019.7|15018.7|244
1708549200000|2024-02-21 21:00:00|15020.2|15019.2|15022.8|15021.8|15023.1|15022.1|15019.7|15018.5|242
1708549500000|2024-02-21 21:05:00|15022.9|15021.9|15025.2|15024.2|15025.5|15024.8|15021.5|15020.4|133
1708549800000|2024-02-21 21:10:00|15025.1|15024.1|15025.2|15024.2|15026.5|15025.3|15023.5|15022.6|188
1708550100000|2024-02-21 21:15:00|15025|15024|15024.3|15023.3|15025.3|15024.5|15023.9|15022.9|84
1708550400000|2024-02-21 21:20:00|15024.2|15023.2|15024.5|15022.9|15025.1|15023.8|15022.4|15021.7|189
1708550700000|2024-02-21 21:25:00|15024.3|15022.8|15027.3|15026.3|15027.7|15026.5|15024.3|15022.8|252
1708551000000|2024-02-21 21:30:00|15027|15026.4|15028.1|15027.4|15029.2|15027.9|15027|15026.1|212
1708551300000|2024-02-21 21:35:00|15028.2|15027.5|15027.4|15026.7|15028.7|15027.7|15027.4|15026.5|81
1708551600000|2024-02-21 21:40:00|15027.5|15026.8|15025.5|15024.5|15027.5|15026.8|15025.1|15024.4|116
1708551900000|2024-02-21 21:45:00|15025.8|15024.2|15028.9|15027|15029.2|15027.7|15025.8|15023.8|213
1708552200000|2024-02-21 21:50:00|15029|15027.1|15030.4|15028.9|15030.5|15028.9|15028.4|15026.7|200
1708552500000|2024-02-21 21:55:00|15030.9|15028.4|15032.6|15027.7|15032.6|15028.4|15029|15025.9|275
1708552800000|2024-02-21 22:00:00|15034|15027|15031.9|15024.9|15034|15027|15031.9|15024.9|15
1708553100000|2024-02-21 22:05:00|15031.8|15025.2|15031|15024|15032.1|15025.3|15029.7|15023.2|29
1708553400000|2024-02-21 22:10:00|15030.9|15024.4|15033.1|15026.1|15033.4|15026.6|15030.9|15024.4|46
1708553700000|2024-02-21 22:15:00|15033.2|15026.2|15034.2|15027.6|15034.5|15027.7|15033|15026.1|35
1708554000000|2024-02-21 22:20:00|15034.4|15027.7|15034.4|15028.5|15034.5|15028.5|15034.1|15027.6|27
1708554300000|2024-02-21 22:25:00|15034.5|15028.3|15033.3|15026.3|15035.5|15029.8|15033.2|15026.2|41
1708554600000|2024-02-21 22:30:00|15033.4|15026.4|15035.3|15028.7|15035.7|15028.7|15032|15025|69
1708554900000|2024-02-21 22:35:00|15035.2|15028.6|15035.3|15028.5|15035.4|15028.7|15032.6|15025.6|81
1708555200000|2024-02-21 22:40:00|15035.2|15028.7|15034.4|15027.7|15039.1|15032.4|15034.4|15027.7|176
1708555500000|2024-02-21 22:45:00|15034.3|15027.8|15034.2|15028.5|15034.5|15028.6|15033.9|15027.8|45
1708555800000|2024-02-21 22:50:00|15034.4|15028.3|15034.8|15029.4|15034.8|15029.4|15033.4|15027.9|41
1708556100000|2024-02-21 22:55:00|15034.7|15029.5|15034|15029.6|15035.7|15031.4|15034|15029.4|55
1708556400000|2024-02-21 23:00:00|15033.9|15025.3|15031.9|15028.2|15033.9|15028.8|15030.5|15025|208
1708556700000|2024-02-21 23:05:00|15031.4|15028.7|15033.3|15031.5|15033.4|15031.6|15030.8|15028.7|131
1708557000000|2024-02-21 23:10:00|15033.1|15031.3|15035.8|15033.9|15035.8|15034.3|15033.1|15031.3|150
1708557300000|2024-02-21 23:15:00|15035.7|15034|15036.6|15035.9|15037.1|15036.4|15034.4|15033.5|193
1708557600000|2024-02-21 23:20:00|15036.7|15036|15035.7|15034.7|15037.1|15036|15035|15034|253
1708557900000|2024-02-21 23:25:00|15035.9|15034.9|15033.9|15032.9|15036|15035|15033.8|15032.5|186
1708558200000|2024-02-21 23:30:00|15033.8|15032.8|15034.1|15033.4|15034.3|15033.5|15033.5|15032.2|79
1708558500000|2024-02-21 23:35:00|15034.2|15033.5|15034.9|15033.9|15036.8|15035.7|15034.1|15033.4|232
1708558800000|2024-02-21 23:40:00|15035|15034|15035|15034|15035.7|15034.7|15033.9|15032.9|193
1708559100000|2024-02-21 23:45:00|15034.8|15033.8|15038.1|15037.4|15038.5|15037.4|15034.1|15033.1|230
1708559400000|2024-02-21 23:50:00|15038|15037.3|15037.2|15036.2|15039|15037.9|15036.5|15035.5|181
1708559700000|2024-02-21 23:55:00|15037.1|15036.1|15035.2|15033.6|15037.2|15036.2|15034.7|15033.2|214
1708560000000|2024-02-22 00:00:00|15034.9|15033.4|15044|15043.3|15044.1|15043.3|15034.7|15033.2|433
1708560300000|2024-02-22 00:05:00|15043.6|15042.9|15039.7|15038.7|15044.5|15043.4|15039|15038.1|288
1708560600000|2024-02-22 00:10:00|15039.8|15038.8|15039.3|15038.3|15041.7|15040.4|15038.3|15037.2|396
1708560900000|2024-02-22 00:15:00|15039.4|15038.4|15042.5|15041.8|15043.4|15042.7|15038.8|15037.8|326
1708561200000|2024-02-22 00:20:00|15042.6|15041.9|15042.3|15041.3|15042.9|15041.9|15038.6|15037.6|288
1708561500000|2024-02-22 00:25:00|15042.4|15041.4|15041.8|15040.2|15042.6|15041.7|15039.8|15038.8|251
1708561800000|2024-02-22 00:30:00|15041.3|15040.3|15039.8|15038.8|15041.8|15041.1|15039.6|15038.5|221
1708562100000|2024-02-22 00:35:00|15039.7|15038.7|15039.5|15038.5|15041.7|15040.6|15039|15038|268
1708562400000|2024-02-22 00:40:00|15039.4|15038.4|15038.5|15037.5|15039.9|15038.9|15036.7|15035.7|199
1708562700000|2024-02-22 00:45:00|15038.4|15037.4|15036.2|15035.5|15039.3|15038.3|15034.9|15034.2|208
1708563000000|2024-02-22 00:50:00|15036.1|15035.4|15041.9|15040.3|15042.2|15041.4|15036.1|15035.2|546
1708563300000|2024-02-22 00:55:00|15042.1|15040.5|15040|15039|15042.3|15041.3|15039.6|15038.8|383
1708563600000|2024-02-22 01:00:00|15039.9|15038.9|15043.8|15043.1|15043.8|15043.1|15037.6|15036.3|294
1708563900000|2024-02-22 01:05:00|15044.1|15043.4|15043.8|15043.1|15046.9|15045.7|15042.9|15042.2|288
1708564200000|2024-02-22 01:10:00|15043.7|15043|15042.8|15041.8|15044.1|15043.1|15041.2|15040.5|228
1708564500000|2024-02-22 01:15:00|15042.7|15041.7|15038.7|15037.7|15043|15042|15037.9|15037.2|331
1708564800000|2024-02-22 01:20:00|15038.6|15037.6|15039.2|15038.5|15041.3|15040.5|15037.7|15036.9|327
1708565100000|2024-02-22 01:25:00|15038.6|15037.9|15036.2|15035.5|15039.9|15039.2|15035.1|15034.4|270
1708565400000|2024-02-22 01:30:00|15036|15035.3|15035.5|15034.8|15036.2|15035.5|15032.5|15031.8|216
1708565700000|2024-02-22 01:35:00|15035.4|15034.7|15034.5|15033.8|15036.6|15035.9|15033.3|15032.6|284
1708566000000|2024-02-22 01:40:00|15034.3|15033.6|15032.8|15032.1|15034.9|15034.2|15032.4|15031.7|224
1708566300000|2024-02-22 01:45:00|15032.7|15032|15031.6|15030.9|15032.8|15032.1|15030.2|15029.5|238
1708566600000|2024-02-22 01:50:00|15031.5|15030.8|15033.7|15032.7|15034.2|15033.2|15030.5|15029.6|286
1708566900000|2024-02-22 01:55:00|15033.4|15032.4|15031.9|15031.2|15034.8|15034|15030.5|15029.8|354
1708567200000|2024-02-22 02:00:00|15031.8|15031.1|15032.5|15031.5|15033.2|15032.2|15031.2|15030.4|202
1708567500000|2024-02-22 02:05:00|15032.4|15031.4|15033.7|15032.7|15035.4|15034.4|15032.3|15031.4|221
1708567800000|2024-02-22 02:10:00|15033.8|15032.8|15035.6|15034.9|15036.5|15035.5|15033.5|15032.5|241
1708568100000|2024-02-22 02:15:00|15035.5|15034.8|15036.8|15036.1|15037.1|15036.4|15035.4|15034.7|242
1708568400000|2024-02-22 02:20:00|15036.7|15036|15034.8|15033.8|15037.3|15036.3|15034.7|15033.7|192
1708568700000|2024-02-22 02:25:00|15035.1|15033.6|15038.1|15037.1|15038.1|15037.1|15034.4|15033.4|210
1708569000000|2024-02-22 02:30:00|15038.4|15037.4|15038.2|15037.5|15040.8|15039.8|15037.9|15036.8|226
1708569300000|2024-02-22 02:35:00|15038.3|15037.6|15040.3|15039.6|15040.5|15039.8|15037.8|15037.1|164
1708569600000|2024-02-22 02:40:00|15040.5|15039.8|15040.3|15039.6|15042.2|15041.2|15039.9|15039.2|226
1708569900000|2024-02-22 02:45:00|15040.5|15039.8|15039.9|15039.2|15040.7|15040|15038.5|15037.8|164
1708570200000|2024-02-22 02:50:00|15039.8|15039.1|15040|15039.3|15041.2|15040.5|15039.6|15038.9|139
1708570500000|2024-02-22 02:55:00|15039.9|15039.2|15041.3|15040.3|15041.6|15040.6|15039.8|15039|162
1708570800000|2024-02-22 03:00:00|15040.9|15039.9|15040.2|15039.2|15040.9|15040|15039.7|15038.8|127
1708571100000|2024-02-22 03:05:00|15040.3|15039.3|15040|15039|15041.5|15040.5|15038.8|15037.2|236
1708571400000|2024-02-22 03:10:00|15039.9|15038.9|15039.2|15037.6|15040.5|15039.5|15038.9|15037.6|190
1708571700000|2024-02-22 03:15:00|15038.9|15037.9|15038.9|15037.9|15040.2|15039.5|15037.5|15036.7|115
1708572000000|2024-02-22 03:20:00|15038.7|15037.7|15038.6|15037.9|15040.3|15039.3|15038.5|15037.7|154
1708572300000|2024-02-22 03:25:00|15038.7|15038|15038|15037|15039.7|15038.8|15037.9|15036.9|115
1708572600000|2024-02-22 03:30:00|15038.1|15037.1|15041.3|15040.3|15041.6|15040.6|15037.6|15036.6|205
1708572900000|2024-02-22 03:35:00|15041.2|15040.2|15042.1|15041.1|15043.9|15043.2|15041.2|15040.2|155
1708573200000|2024-02-22 03:40:00|15042|15041|15042.2|15041.5|15042.3|15041.6|15039.7|15038.9|117
1708573500000|2024-02-22 03:45:00|15042.3|15041.6|15043.3|15042.6|15044.4|15043.7|15041.9|15041.2|129
1708573800000|2024-02-22 03:50:00|15043.2|15042.5|15043|15042|15044|15043.3|15042.6|15041.9|113
1708574100000|2024-02-22 03:55:00|15043.1|15042.1|15043.3|15042.3|15043.8|15042.8|15041.9|15040.9|122
1708574400000|2024-02-22 04:00:00|15043.5|15042.5|15044|15043|15044.5|15043.8|15042.8|15042.1|101
1708574700000|2024-02-22 04:05:00|15044.1|15043.1|15044.3|15043.6|15045.8|15045|15043.7|15042.7|112
1708575000000|2024-02-22 04:10:00|15044.4|15043.7|15040.4|15039.4|15044.7|15043.7|15039.6|15038.9|148
1708575300000|2024-02-22 04:15:00|15040.3|15039.3|15034.9|15033.3|15041.3|15040.6|15034.2|15033.1|282
1708575600000|2024-02-22 04:20:00|15034.8|15033.2|15034.9|15033.9|15036.4|15035.4|15031.6|15030.9|444
1708575900000|2024-02-22 04:25:00|15034.8|15033.8|15031.2|15030.5|15034.8|15033.8|15030.2|15029.5|294
1708576200000|2024-02-22 04:30:00|15031.1|15030.4|15030.2|15029.5|15033.3|15032.6|15028.8|15027.8|258
1708576500000|2024-02-22 04:35:00|15030.6|15029.9|15032.2|15031.5|15034.4|15033.7|15030.6|15029.9|172
1708576800000|2024-02-22 04:40:00|15032.3|15031.6|15029.9|15029.2|15032.8|15032.1|15029.5|15028.8|108
1708577100000|2024-02-22 04:45:00|15030|15029.3|15027.7|15027|15030.6|15029.9|15023.8|15023.1|214
1708577400000|2024-02-22 04:50:00|15027.8|15027.1|15030.3|15029.6|15030.5|15029.8|15027.7|15027|177
1708577700000|2024-02-22 04:55:00|15031.1|15030.4|15029.2|15028.5|15031.4|15030.7|15028.7|15028|122
1708578000000|2024-02-22 05:00:00|15029.4|15028.7|15027.1|15026.1|15030.6|15029.9|15025|15024.3|249
1708578300000|2024-02-22 05:05:00|15027.3|15026.3|15028.1|15027.1|15028.9|15027.3|15024.5|15022.7|225
1708578600000|2024-02-22 05:10:00|15028.2|15027.2|15027.3|15025.8|15029.1|15027.8|15025.9|15025.2|212
1708578900000|2024-02-22 05:15:00|15027.4|15025.9|15029.4|15027.9|15030.1|15028.6|15026|15025.3|240
1708579200000|2024-02-22 05:20:00|15029.5|15028.1|15027.5|15026.5|15030.4|15028.8|15027|15025.6|301
1708579500000|2024-02-22 05:25:00|15027.8|15026.3|15029.2|15028.2|15030.1|15029.1|15027.5|15026.2|142
1708579800000|2024-02-22 05:30:00|15029.1|15028.5|15029.1|15028.4|15029.8|15029.1|15027.7|15027|109
1708580100000|2024-02-22 05:35:00|15029.4|15028.7|15027.5|15026.8|15030.3|15029.6|15026.5|15025.8|139
1708580400000|2024-02-22 05:40:00|15027.6|15026.9|15026.4|15025.7|15027.6|15026.9|15025.4|15024.7|103
1708580700000|2024-02-22 05:45:00|15026.5|15025.8|15024.4|15023.7|15027.9|15027.2|15023.7|15023|222
1708581000000|2024-02-22 05:50:00|15024.5|15023.8|15026.1|15025.4|15026.4|15025.7|15023.1|15022.4|171
1708581300000|2024-02-22 05:55:00|15026.2|15025.5|15028.9|15028.2|15029|15028.3|15026.2|15025.5|194
1708581600000|2024-02-22 06:00:00|15028.8|15028.1|15027|15026.3|15029.1|15028.2|15026.5|15025.5|344
1708581900000|2024-02-22 06:05:00|15026.7|15026|15028.9|15028.2|15029.6|15028.9|15026.7|15026|221
1708582200000|2024-02-22 06:10:00|15029|15028.3|15027.7|15026.7|15030|15029.3|15026.6|15025.6|186
1708582500000|2024-02-22 06:15:00|15027.8|15026.8|15025|15024.3|15028|15027|15024.4|15023.7|212
1708582800000|2024-02-22 06:20:00|15025.1|15024.4|15023.7|15023|15026|15025.1|15023.6|15022.9|166
1708583100000|2024-02-22 06:25:00|15023.8|15023.1|15022|15021.3|15023.9|15023.2|15021.2|15020.5|168
1708583400000|2024-02-22 06:30:00|15022.1|15021.4|15021.2|15020.5|15022.7|15022|15021.2|15020.5|121
1708583700000|2024-02-22 06:35:00|15021.1|15020.4|15024.4|15023.7|15024.6|15023.9|15021|15020.3|171
1708584000000|2024-02-22 06:40:00|15024.5|15023.8|15023.5|15022.8|15025.1|15024.4|15022.6|15021.9|137
1708584300000|2024-02-22 06:45:00|15023.9|15023.2|15022.6|15021.9|15024|15023.3|15022.4|15021.4|153
1708584600000|2024-02-22 06:50:00|15022.7|15022|15022.8|15022.1|15023.5|15022.8|15021.5|15020.8|175
1708584900000|2024-02-22 06:55:00|15022.7|15022|15023.5|15022.8|15025|15024.3|15022.5|15021.8|163
1708585200000|2024-02-22 07:00:00|15023.3|15022.6|15024.5|15023.8|15026.9|15026.2|15023.1|15022.4|356
1708585500000|2024-02-22 07:05:00|15024.6|15023.9|15018.4|15017.4|15024.7|15024|15017.4|15016.7|465
1708585800000|2024-02-22 07:10:00|15018.6|15017.6|15017.7|15017|15022.6|15021.9|15015.6|15014.1|452
1708586100000|2024-02-22 07:15:00|15017.8|15017.1|15020.4|15019.4|15021.8|15021.1|15016.9|15016.2|400
1708586400000|2024-02-22 07:20:00|15020.5|15019.5|15018.6|15017.6|15022.2|15021.5|15016.3|15015.3|425
1708586700000|2024-02-22 07:25:00|15018.7|15017.7|15015.7|15014.7|15019.6|15018.8|15015.2|15014.3|399
1708587000000|2024-02-22 07:30:00|15015.5|15014.8|15013.3|15012.3|15017.4|15016.7|15012.1|15011.4|507
1708587300000|2024-02-22 07:35:00|15013.2|15012.2|15011.1|15010.4|15013.7|15012.7|15010.5|15009.8|400
1708587600000|2024-02-22 07:40:00|15011.2|15010.5|15011.4|15010.7|15012.8|15011.8|15008.7|15008|387
1708587900000|2024-02-22 07:45:00|15011.3|15010.6|15012.8|15012.1|15014.4|15013.7|15011|15010.3|272
1708588200000|2024-02-22 07:50:00|15012.7|15012|15012.4|15011.7|15014.7|15013.7|15012.4|15011.4|389
1708588500000|2024-02-22 07:55:00|15012.5|15011.8|15013.9|15013.2|15014|15013.2|15011.7|15010.7|296
1708588800000|2024-02-22 08:00:00|15013.8|15013.1|15015.9|15015.2|15017.1|15016.4|15013.5|15012.8|391
1708589100000|2024-02-22 08:05:00|15015.8|15015.1|15010|15008.5|15016.2|15015.5|15009.6|15008.5|419
1708589400000|2024-02-22 08:10:00|15010.5|15009|15006.1|15004.4|15010.5|15009.5|15002.2|15001.5|544
1708589700000|2024-02-22 08:15:00|15006.2|15004.6|15013.2|15012.2|15013.6|15012.6|15003.4|15001.9|1180
1708590000000|2024-02-22 08:20:00|15013.1|15012.1|15016.1|15015.4|15017.3|15016.6|15012.1|15011.1|638
1708590300000|2024-02-22 08:25:00|15016.3|15015.6|15014.6|15013.6|15016.7|15015.6|15013.4|15012.5|404
1708590600000|2024-02-22 08:30:00|15014.2|15013.2|15015.8|15015.1|15019.6|15018.6|15007.6|15005.6|912
1708590900000|2024-02-22 08:35:00|15015.7|15015|15023|15022.3|15024.3|15023.6|15014.9|15014.2|712
1708591200000|2024-02-22 08:40:00|15023.4|15022.7|15024.3|15023.6|15025.2|15024.5|15021.5|15020.8|375
1708591500000|2024-02-22 08:45:00|15024.2|15023.5|15019.1|15018.1|15024.5|15023.8|15018.5|15017.5|386
1708591800000|2024-02-22 08:50:00|15019.2|15018.2|15017|15016.3|15020.9|15019.9|15015.5|15014.8|405
1708592100000|2024-02-22 08:55:00|15017.3|15016.6|15017.3|15016.3|15020.3|15019.6|15016.2|15015.5|326
1708592400000|2024-02-22 09:00:00|15017.4|15016.4|15024.8|15024.1|15028.5|15027.8|15017.4|15016.4|431
1708592700000|2024-02-22 09:05:00|15025.3|15024.6|15023.4|15022.7|15025.3|15024.6|15021.9|15021.2|403
1708593000000|2024-02-22 09:10:00|15023.2|15022.5|15020.5|15019.8|15024.8|15024.1|15018.5|15017.8|428
1708593300000|2024-02-22 09:15:00|15020.4|15019.7|15024|15023.3|15024|15023.3|15019.9|15019.2|309
1708593600000|2024-02-22 09:20:00|15023.9|15023.2|15025.1|15024.4|15025.3|15024.6|15022.9|15022.2|332
1708593900000|2024-02-22 09:25:00|15025.2|15024.5|15025.4|15024.7|15026.1|15025.4|15023.8|15022.8|359
1708594200000|2024-02-22 09:30:00|15025.3|15024.6|15028.6|15027.6|15029|15028.3|15023.8|15022.8|542
1708594500000|2024-02-22 09:35:00|15028.7|15027.7|15023.6|15022.6|15029.7|15028.8|15022.8|15021.8|446
1708594800000|2024-02-22 09:40:00|15023.7|15022.7|15017|15016|15024.1|15023.1|15015.4|15014.7|507
1708595100000|2024-02-22 09:45:00|15016.9|15015.9|15018.9|15017.4|15019.6|15018.5|15015.1|15014.1|368
1708595400000|2024-02-22 09:50:00|15018.7|15017.7|15014.6|15013.9|15019.4|15018.2|15013.3|15012.3|369
1708595700000|2024-02-22 09:55:00|15014.7|15014|15018.1|15017.4|15018.3|15017.6|15014.7|15014|223
1708596000000|2024-02-22 10:00:00|15018.2|15017.5|15017.7|15016.2|15019.8|15019.1|15012.7|15011.4|334
1708596300000|2024-02-22 10:05:00|15018.2|15016.5|15017.4|15016.4|15019.7|15019|15016.8|15015.8|315
1708596600000|2024-02-22 10:10:00|15017.3|15016.3|15015.3|15014.3|15020.1|15019.1|15015.1|15014.1|329
1708596900000|2024-02-22 10:15:00|15015.2|15014.2|15018.8|15018.1|15020|15019|15015.2|15014.2|309
1708597200000|2024-02-22 10:20:00|15018.7|15018|15020.2|15019.5|15020.7|15020|15018.3|15017.6|264
1708597500000|2024-02-22 10:25:00|15019.8|15019.1|15017.3|15016.3|15019.9|15019.2|15015.8|15014.8|319
1708597800000|2024-02-22 10:30:00|15017.5|15016.5|15016.3|15015.6|15019.2|15018.5|15015.9|15015.2|262
1708598100000|2024-02-22 10:35:00|15016.6|15015.9|15015.5|15014.8|15016.9|15016.2|15015.1|15014.4|245
1708598400000|2024-02-22 10:40:00|15015.6|15014.9|15016.1|15015.4|15017|15016.3|15014.3|15013.6|231
1708598700000|2024-02-22 10:45:00|15015.7|15015|15016.4|15015.7|15018.9|15018.1|15015.7|15015|237
1708599000000|2024-02-22 10:50:00|15016.3|15015.6|15016.2|15015.5|15017.7|15017|15015.8|15015.1|206
1708599300000|2024-02-22 10:55:00|15016.3|15015.6|15016.7|15016|15018|15017.3|15015|15014.3|186
1708599600000|2024-02-22 11:00:00|15016.2|15015.5|15018|15017.3|15018.6|15017.9|15015.2|15014.5|206
1708599900000|2024-02-22 11:05:00|15018.2|15017.5|15020.3|15019.6|15020.4|15019.7|15018|15017.3|205
1708600200000|2024-02-22 11:10:00|15020.4|15019.7|15024|15023.3|15024|15023.3|15019.7|15019|299
1708600500000|2024-02-22 11:15:00|15023.8|15023.1|15021.7|15021|15024|15023.3|15021.2|15020.5|203
1708600800000|2024-02-22 11:20:00|15021.4|15020.7|15025.3|15024.3|15025.5|15024.8|15021.1|15020.4|208
1708601100000|2024-02-22 11:25:00|15025.2|15024.2|15025.3|15024.6|15026|15025.3|15023.5|15022.7|214
1708601400000|2024-02-22 11:30:00|15025.4|15024.7|15022.8|15022.1|15025.6|15024.9|15022|15021.3|248
1708601700000|2024-02-22 11:35:00|15022.9|15022.2|15023.5|15022.5|15024|15023.3|15021.2|15020.2|290
1708602000000|2024-02-22 11:40:00|15023.4|15022.4|15022.6|15021.9|15024|15023.3|15021.8|15021.1|196
1708602300000|2024-02-22 11:45:00|15022.5|15021.8|15021.4|15020.7|15023.2|15022.5|15021.2|15020.5|184
1708602600000|2024-02-22 11:50:00|15021.5|15020.8|15022.5|15021.8|15022.9|15022.2|15020.9|15020.2|133
1708602900000|2024-02-22 11:55:00|15022.6|15021.9|15022.6|15021.6|15024|15023.1|15021.9|15020.9|175
1708603200000|2024-02-22 12:00:00|15022.3|15021.3|15024.9|15024.2|15025|15024.3|15021.3|15020.3|146
1708603500000|2024-02-22 12:05:00|15025|15024.3|15026.9|15026.2|15028.5|15027.7|15024.9|15024.2|174
1708603800000|2024-02-22 12:10:00|15027|15026.3|15027.5|15025.9|15028.9|15027.8|15025.7|15025|195
1708604100000|2024-02-22 12:15:00|15027.4|15026.4|15026.3|15025.6|15027.8|15026.5|15025.5|15024.6|208
1708604400000|2024-02-22 12:20:00|15026.2|15025.5|15028.1|15027.1|15028.6|15027.7|15025.9|15025.2|170
1708604700000|2024-02-22 12:25:00|15028|15027.3|15029.2|15028.5|15030.1|15029.4|15028|15026.9|145
1708605000000|2024-02-22 12:30:00|15029.1|15028.4|15034.5|15033.5|15034.8|15033.8|15028.2|15027.5|250
1708605300000|2024-02-22 12:35:00|15034.4|15033.4|15036.8|15036.1|15037.4|15036.5|15033.4|15032.4|490
1708605600000|2024-02-22 12:40:00|15036.9|15036.2|15038|15037.3|15039.4|15038.4|15036.5|15035.8|351
1708605900000|2024-02-22 12:45:00|15038.1|15037.4|15038.3|15037.3|15040.3|15039.4|15037.1|15036.1|355
1708606200000|2024-02-22 12:50:00|15038.1|15037.1|15038.9|15038.2|15039.5|15038.4|15037.7|15036.8|248
1708606500000|2024-02-22 12:55:00|15039|15038.3|15041.4|15040.4|15041.9|15041.1|15039|15038.1|253
1708606800000|2024-02-22 13:00:00|15041.2|15040.2|15042.4|15041.7|15042.6|15041.9|15037.8|15036.8|381
1708607100000|2024-02-22 13:05:00|15042.5|15041.8|15041.6|15040.6|15043.4|15042.5|15039.6|15038.9|389
1708607400000|2024-02-22 13:10:00|15041.7|15040.7|15043.4|15042.4|15043.8|15043.1|15040.5|15039.4|287
1708607700000|2024-02-22 13:15:00|15043.5|15042.5|15042.3|15041.6|15044.6|15043.9|15041.8|15040.8|264
1708608000000|2024-02-22 13:20:00|15042.7|15042|15045.7|15044.7|15047.6|15046.7|15042.6|15041.9|485
1708608300000|2024-02-22 13:25:00|15045.8|15044.8|15048.3|15042.3|15049.8|15044.8|15041.2|15040.1|408
1708608600000|2024-02-22 13:30:00|15047.7|15041.9|15050.8|15050.1|15062.9|15059.4|15047.7|15041.9|1175
1708608900000|2024-02-22 13:35:00|15050.6|15049.9|15054.3|15053.6|15054.4|15053.7|15046.7|15046|1006
1708609200000|2024-02-22 13:40:00|15054.4|15053.7|15046.7|15046|15054.8|15054.1|15046.6|15045.9|772
1708609500000|2024-02-22 13:45:00|15046.8|15046.1|15048.7|15048|15050.7|15050|15043|15042.3|887
1708609800000|2024-02-22 13:50:00|15048.4|15047.7|15055.9|15055.2|15056.1|15055.3|15047.6|15046.8|739
1708610100000|2024-02-22 13:55:00|15056|15055.3|15057.1|15056.4|15059.2|15058.3|15055.6|15054.9|631
1708610400000|2024-02-22 14:00:00|15057|15056.3|15053|15052.3|15059.5|15058.8|15052.6|15051.9|737
1708610700000|2024-02-22 14:05:00|15053.1|15052.4|15056.8|15056.1|15057.8|15057.1|15050.7|15050|568
1708611000000|2024-02-22 14:10:00|15056.6|15055.9|15054.3|15053.6|15059.8|15059.1|15053.8|15053.1|477
1708611300000|2024-02-22 14:15:00|15054.4|15053.7|15051|15050.3|15060.6|15059.6|15050.8|15050.1|528
1708611600000|2024-02-22 14:20:00|15051.3|15050.6|15052.8|15052.1|15054.9|15054.2|15048.8|15048|534
1708611900000|2024-02-22 14:25:00|15052.9|15052.2|15055.8|15055.1|15056.1|15055.4|15051.7|15051|461
1708612200000|2024-02-22 14:30:00|15055.7|15055|15056.3|15055.6|15060.3|15059.3|15055.3|15054.6|753
1708612500000|2024-02-22 14:35:00|15056.4|15055.7|15057.7|15057|15060|15059.1|15053.6|15052.7|721
1708612800000|2024-02-22 14:40:00|15057.9|15057.2|15064.4|15059.5|15065.4|15064.1|15057.9|15057.2|987
1708613100000|2024-02-22 14:45:00|15057.5|15051.5|15044.6|15043.9|15057.5|15051.5|15040.9|15040.2|1700
1708613400000|2024-02-22 14:50:00|15044.7|15044|15045.8|15044.8|15050|15049.3|15041.1|15040.4|1160
1708613700000|2024-02-22 14:55:00|15045.7|15044.7|15043.6|15042|15047.5|15046.8|15041|15040|708
1708614000000|2024-02-22 15:00:00|15043.9|15042.1|15055.6|15054.9|15060.1|15059.4|15043.5|15041.9|977
1708614300000|2024-02-22 15:05:00|15055.5|15054.8|15059.3|15058.3|15059.7|15058.8|15052.8|15051.8|756
1708614600000|2024-02-22 15:10:00|15059.4|15058.4|15049.9|15048.9|15059.8|15059|15049.7|15048.9|955
1708614900000|2024-02-22 15:15:00|15050|15049|15053.9|15052.9|15056.4|15055.7|15050|15049|789
1708615200000|2024-02-22 15:20:00|15054.1|15053.1|15049.3|15048.6|15056.3|15055.4|15047.8|15047.1|814
1708615500000|2024-02-22 15:25:00|15049.2|15048.5|15055.4|15054.7|15057.2|15056.5|15048.7|15048|680
1708615800000|2024-02-22 15:30:00|15055.5|15054.8|15048.9|15048.2|15056.6|15055.9|15048.7|15048|621
1708616100000|2024-02-22 15:35:00|15048.7|15048|15047.5|15046.8|15053.9|15053.2|15047.2|15046.5|427
1708616400000|2024-02-22 15:40:00|15047.1|15046.4|15048.5|15047.8|15048.9|15048.2|15044.1|15043.4|503
1708616700000|2024-02-22 15:45:00|15048.4|15047.7|15045.7|15045|15049.6|15048.9|15045.1|15044.4|455
1708617000000|2024-02-22 15:50:00|15045.8|15045.1|15047.1|15046.4|15049.8|15049.1|15044.7|15044|540
1708617300000|2024-02-22 15:55:00|15047|15046.3|15051|15050.3|15051.5|15050.8|15044.9|15044.2|564
1708617600000|2024-02-22 16:00:00|15051.2|15050.2|15052.4|15051.7|15054.5|15053.8|15048.2|15047.5|499
1708617900000|2024-02-22 16:05:00|15052.3|15051.6|15053.2|15052.5|15054.6|15053.9|15050.9|15050.2|384
1708618200000|2024-02-22 16:10:00|15053.3|15052.6|15052.3|15051.6|15053.9|15052.9|15050.5|15049.8|374
1708618500000|2024-02-22 16:15:00|15052.2|15051.5|15052|15051.3|15053.7|15052.8|15051.5|15050.8|375
1708618800000|2024-02-22 16:20:00|15052.1|15051.4|15054.3|15053.3|15055.7|15054.1|15051.4|15050.7|385
1708619100000|2024-02-22 16:25:00|15054.2|15053.2|15054.4|15053.4|15055.3|15054.4|15053.6|15052.6|385
1708619400000|2024-02-22 16:30:00|15054.3|15053.3|15058|15057|15058.5|15057.5|15053.8|15052.8|391
1708619700000|2024-02-22 16:35:00|15058.1|15057.1|15059.7|15058.7|15060.1|15059.4|15057.9|15057|249
1708620000000|2024-02-22 16:40:00|15059.6|15058.6|15057.9|15056.9|15059.7|15058.7|15057.1|15056.4|257
1708620300000|2024-02-22 16:45:00|15058|15057|15063.2|15062.5|15063.7|15063|15057.5|15056.4|425
1708620600000|2024-02-22 16:50:00|15063.3|15062.6|15061.8|15061.1|15064.4|15063.7|15059.7|15058.5|399
1708620900000|2024-02-22 16:55:00|15061.9|15061.2|15063.1|15062.4|15063.9|15063|15061.9|15061.2|284
1708621200000|2024-02-22 17:00:00|15063.4|15062.7|15064.6|15063.6|15064.7|15063.8|15061.8|15061.1|245
1708621500000|2024-02-22 17:05:00|15064.5|15063.5|15067.8|15067.1|15069.4|15068.7|15064.5|15063.4|345
1708621800000|2024-02-22 17:10:00|15068|15067.3|15065.6|15064.6|15068.3|15067.6|15064.9|15063.9|236
1708622100000|2024-02-22 17:15:00|15065.1|15064.1|15063.9|15062.9|15066.1|15065.2|15062.5|15061.8|210
1708622400000|2024-02-22 17:20:00|15064|15063|15063.8|15062.8|15065.2|15064.5|15061.3|15060.3|396
1708622700000|2024-02-22 17:25:00|15063.9|15062.9|15061.5|15060.5|15065.1|15064.1|15060.4|15059.4|284
1708623000000|2024-02-22 17:30:00|15061.6|15060.6|15058.2|15057.2|15061.7|15060.7|15057.8|15056.8|332
1708623300000|2024-02-22 17:35:00|15058.1|15057.1|15056.9|15055.9|15059.5|15058.5|15056.6|15055.6|208
1708623600000|2024-02-22 17:40:00|15057|15056|15056.7|15055.7|15058.9|15057.9|15056.4|15055.6|211
1708623900000|2024-02-22 17:45:00|15057|15055.5|15057.8|15056.8|15058.1|15057.1|15055.7|15054.9|231
1708624200000|2024-02-22 17:50:00|15057.9|15056.9|15061.1|15060.4|15061.1|15060.4|15057.8|15056.8|307
1708624500000|2024-02-22 17:55:00|15061.6|15060.1|15061.1|15060.4|15063.2|15062.5|15060.3|15059.6|276
1708624800000|2024-02-22 18:00:00|15061|15060.3|15062|15061|15063.4|15062.7|15059.1|15058.4|266
1708625100000|2024-02-22 18:05:00|15062.2|15061.2|15062.6|15061.9|15063.1|15062.2|15060.3|15059.3|373
1708625400000|2024-02-22 18:10:00|15062.7|15062|15064.3|15063.6|15064.5|15063.8|15061.4|15060.7|332
1708625700000|2024-02-22 18:15:00|15064.2|15063.5|15064|15063.3|15065.2|15064.3|15062.8|15062.1|227
1708626000000|2024-02-22 18:20:00|15064.1|15063.4|15061.5|15060.8|15065.7|15065|15061.1|15060.2|247
1708626300000|2024-02-22 18:25:00|15061.6|15060.9|15059|15058.3|15062.2|15061.5|15059|15058.3|316
1708626600000|2024-02-22 18:30:00|15059.1|15058.4|15054.9|15053.9|15059.8|15059.1|15054.5|15053.5|233
1708626900000|2024-02-22 18:35:00|15055|15054.2|15052.9|15052.2|15057.3|15056.3|15052.4|15051.7|343
1708627200000|2024-02-22 18:40:00|15052.8|15052.1|15048.9|15048.2|15052.8|15052.1|15048.5|15047.8|163
1708627500000|2024-02-22 18:45:00|15048.8|15048.1|15052.2|15051.2|15052.6|15051.6|15048.8|15048.1|329
1708627800000|2024-02-22 18:50:00|15052.3|15051.3|15051.9|15050.9|15054.2|15053.5|15051.4|15050.4|286
1708628100000|2024-02-22 18:55:00|15051.8|15050.8|15054.6|15053.9|15055.4|15054.7|15051.8|15050.8|285
1708628400000|2024-02-22 19:00:00|15054.7|15054|15055.8|15055.1|15057.1|15056.4|15054.7|15054|194
1708628700000|2024-02-22 19:05:00|15055.7|15055|15052.3|15051.3|15055.8|15055.1|15050.2|15049.2|251
1708629000000|2024-02-22 19:10:00|15052.4|15051.4|15053.1|15052.4|15054.6|15053.9|15051.1|15050.1|214
1708629300000|2024-02-22 19:15:00|15053.2|15052.5|15056.1|15055.4|15056.9|15056.2|15053|15052.3|167
1708629600000|2024-02-22 19:20:00|15056|15055.3|15054.6|15053.9|15056|15055.3|15054.3|15053.6|124
1708629900000|2024-02-22 19:25:00|15054.8|15053.8|15055.7|15054.7|15056.1|15055.1|15053.3|15052.3|265
1708630200000|2024-02-22 19:30:00|15055.5|15054.5|15056.9|15055.9|15057.2|15056.2|15054.4|15053.4|271
1708630500000|2024-02-22 19:35:00|15057|15056|15058.2|15057.2|15059|15058|15057|15056|179
1708630800000|2024-02-22 19:40:00|15058.3|15057.3|15057.3|15056.3|15058.8|15057.8|15056.1|15055.1|153
1708631100000|2024-02-22 19:45:00|15057.1|15056.4|15055.7|15055|15057.2|15056.4|15054.7|15053.9|226
1708631400000|2024-02-22 19:50:00|15055.8|15055.1|15055.8|15054.8|15056.9|15056.2|15054.8|15054.1|217
1708631700000|2024-02-22 19:55:00|15055.7|15054.7|15055.6|15054.9|15056.8|15055.8|15055.2|15054.2|309
1708632000000|2024-02-22 20:00:00|15055.5|15054.8|15054.6|15053.9|15056|15055.3|15052.3|15051.6|310
1708632300000|2024-02-22 20:05:00|15054.9|15054.2|15053.4|15052.7|15054.9|15054.2|15052.4|15051.7|172
1708632600000|2024-02-22 20:10:00|15053.3|15052.6|15054.6|15053.9|15055.1|15054.4|15052.7|15051.7|234
1708632900000|2024-02-22 20:15:00|15054.8|15054.1|15053.6|15052.9|15054.9|15054.2|15052.8|15052.1|207
1708633200000|2024-02-22 20:20:00|15053.7|15053|15051.8|15051.1|15056.2|15055.5|15051.8|15051.1|241
1708633500000|2024-02-22 20:25:00|15051.9|15051.2|15053.6|15052.9|15053.9|15053.2|15050.6|15049.9|185
1708633800000|2024-02-22 20:30:00|15053.5|15052.8|15056.7|15056|15057|15056.2|15051.4|15050.7|415
1708634100000|2024-02-22 20:35:00|15056.8|15056.1|15056.8|15055.8|15057.6|15056.9|15055.4|15054.4|281
1708634400000|2024-02-22 20:40:00|15056.7|15055.7|15055.6|15054.9|15057|15056.2|15054.6|15053.9|265
1708634700000|2024-02-22 20:45:00|15055.7|15055|15053.4|15052.4|15056.8|15055.8|15053.4|15052.4|223
1708635000000|2024-02-22 20:50:00|15053.5|15052.5|15050.8|15050.1|15053.6|15052.7|15050.6|15049.9|265
1708635300000|2024-02-22 20:55:00|15050.9|15050.2|15050.8|15050.1|15051.6|15050.9|15050|15049.3|248
1708635600000|2024-02-22 21:00:00|15050.9|15050.2|15051.4|15050.4|15052|15051|15050.9|15050|160
1708635900000|2024-02-22 21:05:00|15051.2|15050.2|15052.9|15051.9|15053|15052|15050.9|15049.9|87
1708636200000|2024-02-22 21:10:00|15052.6|15051.6|15052.1|15051.4|15053.6|15052.9|15051.7|15050.9|108
1708636500000|2024-02-22 21:15:00|15052|15051.3|15051.6|15050.9|15052.2|15051.5|15050.9|15050.2|138
1708636800000|2024-02-22 21:20:00|15051.7|15051|15051.1|15050.4|15052.1|15051.4|15050.9|15050.2|88
1708637100000|2024-02-22 21:25:00|15051.2|15050.2|15051.6|15050.6|15052.8|15051.8|15051.2|15050.2|94
1708637400000|2024-02-22 21:30:00|15051.1|15050.1|15052.5|15051.5|15053.9|15052.8|15051.1|15050.1|109
1708637700000|2024-02-22 21:35:00|15052.6|15051.6|15055.2|15054.5|15057|15056.1|15052.5|15051.5|136
1708638000000|2024-02-22 21:40:00|15054.9|15054.2|15054.6|15053|15054.9|15054.2|15052.6|15051.2|151
1708638300000|2024-02-22 21:45:00|15054.4|15052.8|15054|15052.1|15054.9|15053.1|15053.7|15051.8|269
1708638600000|2024-02-22 21:50:00|15054.1|15052.2|15054.5|15052.9|15056.5|15055.5|15053.1|15051.8|286
1708638900000|2024-02-22 21:55:00|15055|15052.4|15056.2|15049.9|15057.2|15052.6|15054.2|15049.7|304
1708639200000|2024-02-22 22:00:00|15056.9|15050.2|15055.8|15048.8|15057.3|15050.3|15055.4|15048.4|9
1708639500000|2024-02-22 22:05:00|15055.9|15048.9|15057.3|15050.3|15057.4|15050.4|15055.8|15048.8|20
1708639800000|2024-02-22 22:10:00|15057.2|15050.2|15058|15051|15058|15051|15057.2|15050.2|30
1708640100000|2024-02-22 22:15:00|15058.1|15051.1|15058.9|15051.9|15058.9|15051.9|15058|15051|24
1708640400000|2024-02-22 22:20:00|15058.8|15051.8|15054.8|15047.8|15058.8|15051.8|15054.8|15047.8|12
1708641000000|2024-02-22 22:30:00|15054.7|15047.7|15055|15048.1|15055.7|15048.7|15054.7|15047.7|12
1708641300000|2024-02-22 22:35:00|15055.2|15048.2|15055.7|15048.7|15055.7|15048.7|15055.2|15048.2|14
1708641600000|2024-02-22 22:40:00|15055|15049.4|15055.7|15048.7|15055.7|15049.4|15054.8|15048.4|33
1708641900000|2024-02-22 22:45:00|15055.8|15048.8|15055.8|15049.5|15055.9|15049.6|15055.5|15048.5|54
1708642200000|2024-02-22 22:50:00|15055.9|15049.6|15055.5|15048.5|15055.9|15049.6|15055.3|15048.5|83
1708642500000|2024-02-22 22:55:00|15055.4|15048.4|15054.6|15049.6|15055.6|15050|15054.4|15048.4|172
1708642800000|2024-02-22 23:00:00|15054.5|15049.5|15050.2|15046.9|15054.9|15049.6|15049.6|15046.1|146
1708643100000|2024-02-22 23:05:00|15049.7|15047.4|15048.8|15047.8|15049.8|15048.8|15047.9|15046.9|75
1708643400000|2024-02-22 23:10:00|15048.4|15047.4|15045.9|15044.9|15048.4|15047.4|15045.9|15044.5|125
1708643700000|2024-02-22 23:15:00|15045.8|15044.8|15046.9|15045.9|15047.1|15046.1|15045.5|15044.5|70
1708644000000|2024-02-22 23:20:00|15047|15046|15045.9|15044.9|15047.4|15046.2|15045.7|15044.7|74
1708644300000|2024-02-22 23:25:00|15045.8|15044.8|15047.5|15046.8|15047.8|15046.9|15045.6|15044.8|71
1708644600000|2024-02-22 23:30:00|15047.6|15046.6|15047|15046|15047.6|15046.6|15046.2|15045|110
1708644900000|2024-02-22 23:35:00|15046.8|15045.8|15046.8|15045.8|15047.4|15046.4|15045.6|15044.7|117
1708645200000|2024-02-22 23:40:00|15047.2|15046.2|15046.7|15045.7|15047.9|15046.9|15046.4|15045.4|85
1708645500000|2024-02-22 23:45:00|15046.9|15045.9|15046.9|15045.9|15047.5|15046.5|15046.4|15045.4|63
1708645800000|2024-02-22 23:50:00|15046.8|15045.8|15047.2|15046.5|15047.8|15047.1|15046.7|15045.8|40
1708646100000|2024-02-22 23:55:00|15046.9|15046.2|15048.5|15047|15048.9|15048.2|15046.8|15045.9|116
1708646400000|2024-02-23 00:00:00|15048.1|15046.6|15047.9|15047.2|15048.6|15047.6|15045.4|15044.4|214
1708646700000|2024-02-23 00:05:00|15048.2|15047.5|15042.4|15041.4|15048.2|15047.5|15042.3|15041.1|195
1708647000000|2024-02-23 00:10:00|15042.7|15041.7|15041.8|15040.8|15042.7|15041.7|15040.7|15039.5|208
1708647300000|2024-02-23 00:15:00|15041.7|15040.7|15041.7|15041|15043.2|15042|15041|15040|167
1708647600000|2024-02-23 00:20:00|15041.8|15041.1|15042.1|15041.4|15042.2|15041.5|15040.1|15039.4|133
1708647900000|2024-02-23 00:25:00|15042|15041.3|15041.8|15041.1|15042.1|15041.4|15039.7|15039|113
1708648200000|2024-02-23 00:30:00|15041.6|15040.9|15041.1|15040.4|15042|15041.3|15039.9|15039.2|109
1708648500000|2024-02-23 00:35:00|15041.3|15040.6|15053.2|15051.5|15056.8|15056|15041.3|15040.6|949
1708648800000|2024-02-23 00:40:00|15053|15051.4|15048.7|15047.1|15053.6|15052|15046.8|15045.3|437
1708649100000|2024-02-23 00:45:00|15049.2|15047.6|15053|15052.3|15054|15053.3|15048.3|15046.7|390
1708649400000|2024-02-23 00:50:00|15053.1|15052.4|15047.6|15046.9|15055.1|15054.1|15047.5|15046.8|350
1708649700000|2024-02-23 00:55:00|15047.5|15046.8|15044.7|15043.7|15047.5|15046.8|15042.4|15041.5|333
1708650000000|2024-02-23 01:00:00|15044.8|15043.8|15041.6|15040.6|15044.8|15044|15040.4|15039.4|357
1708650300000|2024-02-23 01:05:00|15041.7|15040.7|15039.3|15038.3|15043.4|15042.4|15037.9|15036.6|417
1708650600000|2024-02-23 01:10:00|15039.4|15038.4|15041.9|15040.9|15043|15042.3|15038.9|15037.7|291
1708650900000|2024-02-23 01:15:00|15042|15041|15044.1|15043.1|15045.1|15044.1|15040.8|15040.1|251
1708651200000|2024-02-23 01:20:00|15044|15043|15043.7|15043|15045.3|15044.6|15042|15041.3|213
1708651500000|2024-02-23 01:25:00|15043.5|15042.8|15044.4|15043.7|15045.7|15045|15042.2|15041.5|267
1708651800000|2024-02-23 01:30:00|15044.3|15043.6|15045.9|15044.9|15046.3|15045.4|15042.8|15042.1|234
1708652100000|2024-02-23 01:35:00|15045.8|15044.8|15046.6|15045.6|15047.5|15046.5|15044.3|15043.6|198
1708652400000|2024-02-23 01:40:00|15046.7|15045.7|15042.8|15042.1|15048.8|15047.9|15042.8|15041.8|302
1708652700000|2024-02-23 01:45:00|15043|15042.3|15043.9|15042.9|15043.9|15042.9|15041.7|15041|205
1708653000000|2024-02-23 01:50:00|15044|15043|15045.2|15044.2|15046.7|15045.7|15043.7|15042.7|267
1708653300000|2024-02-23 01:55:00|15045.1|15044.1|15046.4|15045.4|15048.6|15047.9|15044.7|15043.7|150
1708653600000|2024-02-23 02:00:00|15046.3|15045.3|15045.7|15045|15047.6|15046.9|15045.7|15045|143
1708653900000|2024-02-23 02:05:00|15045.6|15044.9|15047.4|15046.4|15047.7|15046.6|15045.3|15044.6|108
1708654200000|2024-02-23 02:10:00|15046.9|15045.9|15045.6|15044.6|15047|15046|15044.7|15044|147
1708654500000|2024-02-23 02:15:00|15045.7|15044.7|15045|15044.3|15046.3|15045.3|15044.2|15043.5|118
1708654800000|2024-02-23 02:20:00|15044.6|15043.9|15043.2|15042.5|15045|15044.3|15042.7|15041.9|120
1708655100000|2024-02-23 02:25:00|15043.1|15042.4|15045.4|15044.4|15047|15046.2|15043.1|15042.4|186
1708655400000|2024-02-23 02:30:00|15045.2|15044.2|15046.5|15045.8|15047.1|15046.4|15045.2|15044.2|187
1708655700000|2024-02-23 02:35:00|15046.7|15046|15045.4|15044.7|15046.8|15046.1|15045.3|15044.3|122
1708656000000|2024-02-23 02:40:00|15044.8|15044.1|15043.3|15042.6|15045.6|15044.9|15043.3|15042.6|115
1708656300000|2024-02-23 02:45:00|15043.6|15042.9|15044.2|15043.5|15044.9|15044.2|15043.3|15042.6|150
1708656600000|2024-02-23 02:50:00|15044.3|15043.6|15046.4|15045.7|15046.7|15045.8|15043.8|15043.1|118
1708656900000|2024-02-23 02:55:00|15046.3|15045.6|15049.6|15048.9|15049.9|15049.2|15046.3|15045.6|192
1708657200000|2024-02-23 03:00:00|15049.5|15048.8|15049.2|15048.5|15051.3|15050.6|15048.9|15048.2|126
1708657500000|2024-02-23 03:05:00|15049.3|15048.6|15049.8|15049.1|15049.9|15049.2|15047.8|15047.1|122
1708657800000|2024-02-23 03:10:00|15049.7|15049|15048.9|15048.2|15049.9|15049.2|15048.7|15048|75
1708658100000|2024-02-23 03:15:00|15049.2|15048.5|15048.8|15048.1|15050|15049.3|15048.7|15048|83
1708658400000|2024-02-23 03:20:00|15048.7|15048|15048.7|15048|15048.8|15048.1|15047.4|15046.7|66
1708658700000|2024-02-23 03:25:00|15048.5|15047.8|15049.5|15048.8|15050.9|15050.2|15048.5|15047.8|79
1708659000000|2024-02-23 03:30:00|15049.6|15048.9|15049.9|15049.2|15050|15049.3|15049.1|15048.4|60
1708659300000|2024-02-23 03:35:00|15050|15049.3|15050.4|15049.4|15050.7|15049.8|15050|15049.1|79
1708659600000|2024-02-23 03:40:00|15050.3|15049.3|15050|15049.3|15050.5|15049.7|15049.1|15048.4|95
1708659900000|2024-02-23 03:45:00|15050.3|15049.6|15050.4|15049.4|15051.1|15050.1|15049.9|15049|95
1708660200000|2024-02-23 03:50:00|15050.5|15049.5|15049.3|15048.3|15050.5|15049.5|15049.2|15048.2|90
1708660500000|2024-02-23 03:55:00|15049.2|15048.2|15048.9|15047.9|15050.6|15049.7|15048.8|15047.8|135
1708660800000|2024-02-23 04:00:00|15048.6|15047.6|15047.5|15046.5|15048.9|15047.9|15046.5|15045.5|103
1708661100000|2024-02-23 04:05:00|15047.6|15046.6|15047.6|15046.9|15047.9|15047.2|15046.8|15046.1|62
1708661400000|2024-02-23 04:10:00|15047.7|15047|15049.2|15048.2|15049.4|15048.6|15047.7|15046.8|71
1708661700000|2024-02-23 04:15:00|15049.3|15048.3|15048.1|15047.1|15049.7|15048.7|15047.7|15046.7|80
1708662000000|2024-02-23 04:20:00|15048|15047|15048.7|15048|15049.7|15048.7|15047.8|15047|103
1708662300000|2024-02-23 04:25:00|15048.6|15047.9|15048.8|15048.1|15049.3|15048.6|15047.1|15046.1|92
1708662600000|2024-02-23 04:30:00|15049|15048.3|15049.1|15048.4|15050.1|15049.2|15048.9|15048.1|91
1708662900000|2024-02-23 04:35:00|15049|15048.3|15050.6|15049.6|15050.8|15049.9|15049|15048.3|68
1708663200000|2024-02-23 04:40:00|15050.5|15049.5|15052.4|15051.4|15052.4|15051.6|15050.4|15049.4|41
1708663500000|2024-02-23 04:45:00|15052.1|15051.6|15052.6|15051.9|15053.7|15053|15052.1|15051.5|56
1708663800000|2024-02-23 04:50:00|15052.5|15051.8|15052.4|15051.7|15052.8|15052.1|15052.3|15051.6|50
1708664100000|2024-02-23 04:55:00|15052.5|15051.8|15053.7|15052.7|15053.9|15053.1|15052.3|15051.6|41
1708664400000|2024-02-23 05:00:00|15053.5|15052.5|15054.5|15053.8|15055.4|15054.4|15053.5|15052.5|72
1708664700000|2024-02-23 05:05:00|15054.4|15053.7|15054.3|15053.6|15055.3|15054.6|15054.1|15053.4|62
1708665000000|2024-02-23 05:10:00|15054.4|15053.7|15054.4|15053.4|15055.8|15055.1|15054.2|15053.4|71
1708665300000|2024-02-23 05:15:00|15054.2|15053.2|15056.5|15055.5|15056.7|15055.7|15054|15053.2|100
1708665600000|2024-02-23 05:20:00|15056.7|15055.7|15056.4|15055.7|15057.1|15056.1|15055.7|15055|75
1708665900000|2024-02-23 05:25:00|15056.5|15055.8|15059.5|15058.5|15059.7|15058.8|15056.5|15055.5|122
1708666200000|2024-02-23 05:30:00|15059.6|15058.6|15058.7|15058|15060|15059|15057.8|15056.9|149
1708666500000|2024-02-23 05:35:00|15058.8|15058.1|15059.9|15058.9|15060|15059.1|15058.5|15057.5|94
1708666800000|2024-02-23 05:40:00|15060|15059|15059.7|15059|15061|15060|15058.2|15057.5|135
1708667100000|2024-02-23 05:45:00|15060.1|15059.1|15059.6|15058.9|15060.5|15059.5|15058.4|15057.4|174
1708667400000|2024-02-23 05:50:00|15059.8|15059.1|15059.7|15059|15060.3|15059.6|15059.2|15058.3|103
1708667700000|2024-02-23 05:55:00|15059.5|15058.8|15061.3|15060.3|15061.4|15060.4|15059.5|15058.8|121
1708668000000|2024-02-23 06:00:00|15061.2|15060.2|15062.4|15061.4|15064|15063.3|15061.1|15059.9|251
1708668300000|2024-02-23 06:05:00|15062.2|15061.5|15061.9|15060.9|15063.2|15061.8|15060.8|15060|188
1708668600000|2024-02-23 06:10:00|15062.1|15060.6|15062.6|15061.6|15063.4|15062.4|15060.9|15059.7|185
1708668900000|2024-02-23 06:15:00|15062.5|15061.5|15063.1|15062.1|15063.6|15062.6|15061.4|15060.4|113
1708669200000|2024-02-23 06:20:00|15062.7|15061.7|15064.4|15063.4|15065.9|15064.9|15062.1|15061.1|137
1708669500000|2024-02-23 06:25:00|15064.5|15063.5|15063.5|15062.5|15065.6|15064.8|15062.5|15061.8|161
1708669800000|2024-02-23 06:30:00|15063.4|15062.7|15065|15064.3|15065.5|15064.8|15063|15062.3|116
1708670100000|2024-02-23 06:35:00|15064.9|15064.2|15064.2|15063.5|15065.2|15064.5|15063.9|15063.2|74
1708670400000|2024-02-23 06:40:00|15063.8|15063.1|15063.7|15063|15064.5|15063.8|15062.3|15061.6|119
1708670700000|2024-02-23 06:45:00|15063.6|15062.9|15062.1|15061.4|15063.7|15063|15061.8|15061.1|149
1708671000000|2024-02-23 06:50:00|15062.2|15061.5|15059.4|15058.7|15062.2|15061.5|15058.6|15057.9|132
1708671300000|2024-02-23 06:55:00|15059.5|15058.8|15058.5|15057.8|15059.5|15058.8|15056.4|15055.7|215
1708671600000|2024-02-23 07:00:00|15058.7|15058|15058.1|15057.1|15060|15059.3|15057.5|15056.5|260
1708671900000|2024-02-23 07:05:00|15058|15057|15060.1|15059.1|15060.8|15059.8|15057.9|15056.9|371
1708672200000|2024-02-23 07:10:00|15060|15059|15058.8|15057.8|15061.6|15060.8|15058|15056.8|362
1708672500000|2024-02-23 07:15:00|15058.7|15057.7|15056.2|15055.5|15059|15058.3|15055.6|15054.6|228
1708672800000|2024-02-23 07:20:00|15056.3|15055.6|15056.6|15055.9|15056.8|15056.1|15055.2|15054.5|173
1708673100000|2024-02-23 07:25:00|15056.8|15056.1|15055.3|15054.3|15058.1|15057.4|15054.5|15053.2|227
1708673400000|2024-02-23 07:30:00|15055.4|15054.4|15057.3|15056.6|15057.4|15056.7|15054.2|15053.2|152
1708673700000|2024-02-23 07:35:00|15057.4|15056.7|15058.8|15058.1|15059.8|15058.8|15056.2|15055.5|262
1708674000000|2024-02-23 07:40:00|15058.9|15058.2|15056.5|15055.5|15059.6|15058.9|15056.3|15055.3|263
1708674300000|2024-02-23 07:45:00|15056.4|15055.4|15055.2|15054.5|15056.5|15055.7|15054.8|15054.1|239
1708674600000|2024-02-23 07:50:00|15055.1|15054.4|15054.2|15053.5|15056.9|15056.2|15053.2|15052.2|329
1708674900000|2024-02-23 07:55:00|15054.5|15053.8|15056.2|15055.5|15057.1|15056.4|15053.1|15052.1|284
1708675200000|2024-02-23 08:00:00|15056.1|15055.4|15055.7|15055|15057.3|15056.6|15053.2|15052.5|429
1708675500000|2024-02-23 08:05:00|15055.6|15054.9|15059.1|15058.4|15059.5|15058.5|15054.5|15053.8|406
1708675800000|2024-02-23 08:10:00|15059|15058.3|15059.6|15058.9|15061|15060|15058.8|15057.8|288
1708676100000|2024-02-23 08:15:00|15059.4|15058.7|15062|15061|15063|15061.7|15059.3|15058.6|486
1708676400000|2024-02-23 08:20:00|15062.2|15061.2|15060.1|15059.4|15063.2|15062.2|15060|15059.3|380
1708676700000|2024-02-23 08:25:00|15060.3|15059.6|15064.5|15063.5|15064.8|15063.9|15060.3|15059.6|356
1708677000000|2024-02-23 08:30:00|15064.6|15063.6|15064.1|15062.5|15065.2|15064.5|15062.6|15061.6|348
1708677300000|2024-02-23 08:35:00|15064.2|15062.6|15066.5|15064.9|15067.5|15066.2|15064|15062.5|464
1708677600000|2024-02-23 08:40:00|15066.6|15065.1|15066.3|15065.3|15067.9|15066.9|15065.4|15064.4|328
1708677900000|2024-02-23 08:45:00|15066.2|15065.2|15065|15064|15067.1|15066.1|15063.9|15062.6|357
1708678200000|2024-02-23 08:50:00|15064.9|15063.9|15067.7|15066.7|15067.8|15066.9|15063.8|15063.1|216
1708678500000|2024-02-23 08:55:00|15067.6|15066.6|15063.4|15062.4|15068.1|15067.1|15063.1|15062|207
1708678800000|2024-02-23 09:00:00|15063.3|15062.3|15070.2|15069.2|15070.6|15069.6|15063.3|15062.3|418
1708679100000|2024-02-23 09:05:00|15070.1|15069.1|15070.3|15069.3|15071.3|15070.6|15068.5|15067.8|339
1708679400000|2024-02-23 09:10:00|15070.2|15069.2|15072.2|15071.5|15074.4|15072.8|15069.8|15068.5|431
1708679700000|2024-02-23 09:15:00|15072.3|15071.6|15074.1|15072.3|15074.2|15072.6|15072.1|15071.2|207
1708680000000|2024-02-23 09:20:00|15074.2|15072.4|15075.3|15074.3|15075.9|15074.8|15074.2|15072.4|310
1708680300000|2024-02-23 09:25:00|15075.4|15074.4|15076.1|15075.4|15076.3|15075.6|15074|15073.3|257
1708680600000|2024-02-23 09:30:00|15076.2|15075.5|15076.3|15075.6|15076.5|15075.8|15075.5|15074.8|165
1708680900000|2024-02-23 09:35:00|15076.4|15075.7|15075.7|15075|15076.7|15076|15075.3|15074.6|223
1708681200000|2024-02-23 09:40:00|15075.6|15074.9|15075.6|15074.9|15076.4|15075.7|15075.3|15074.6|153
1708681500000|2024-02-23 09:45:00|15075.8|15075.1|15074.5|15073.8|15075.9|15075.2|15073.6|15072.9|190
1708681800000|2024-02-23 09:50:00|15074.4|15073.7|15076.5|15075.5|15076.6|15075.8|15073.9|15073.2|182
1708682100000|2024-02-23 09:55:00|15076.6|15075.6|15075.2|15074.5|15076.6|15075.6|15074.4|15073.7|207
1708682400000|2024-02-23 10:00:00|15075.1|15074.4|15072.1|15071.1|15075.1|15074.4|15072|15071|185
1708682700000|2024-02-23 10:05:00|15072|15071|15075.1|15074.4|15076.2|15075.2|15071.7|15070.7|223
1708683000000|2024-02-23 10:10:00|15075.2|15074.5|15075.4|15074.7|15075.9|15075.2|15074.6|15073.9|151
1708683300000|2024-02-23 10:15:00|15075.5|15074.8|15076.7|15076|15077.3|15076.6|15075.2|15074.5|148
1708683600000|2024-02-23 10:20:00|15076.8|15076.1|15076.2|15075.5|15077|15076.3|15075.8|15075.1|154
1708683900000|2024-02-23 10:25:00|15076.1|15075.4|15075.3|15074.3|15076.1|15075.4|15074.9|15074.2|174
1708684200000|2024-02-23 10:30:00|15075.2|15074.5|15074.4|15073.7|15075.5|15074.7|15074.1|15073.3|230
1708684500000|2024-02-23 10:35:00|15074.5|15073.8|15075.2|15074.2|15075.9|15074.9|15074.2|15073.3|185
1708684800000|2024-02-23 10:40:00|15075.3|15074.3|15076|15075.3|15076|15075.3|15073.3|15072.3|266
1708685100000|2024-02-23 10:45:00|15076.2|15075.5|15073.1|15072.4|15076.2|15075.5|15072.1|15071.2|314
1708685400000|2024-02-23 10:50:00|15073|15072.3|15071.2|15070.5|15073.6|15072.7|15070.1|15069.4|238
1708685700000|2024-02-23 10:55:00|15071.3|15070.6|15073.5|15072.8|15074.9|15074|15070.8|15069.8|238
1708686000000|2024-02-23 11:00:00|15073.6|15072.9|15074.6|15073.6|15075.4|15074.4|15073.5|15072.6|249
1708686300000|2024-02-23 11:05:00|15074.5|15073.5|15073.5|15072.5|15075|15074|15073.4|15072.4|160
1708686600000|2024-02-23 11:10:00|15073.3|15072.3|15072.2|15071.2|15073.4|15072.4|15071.1|15070.1|220
1708686900000|2024-02-23 11:15:00|15072.1|15071.1|15072.6|15071.6|15072.7|15071.7|15069.2|15068.3|343
1708687200000|2024-02-23 11:20:00|15072.5|15071.5|15069.1|15068.1|15072.6|15071.6|15067.1|15066.4|272
1708687500000|2024-02-23 11:25:00|15069.2|15068.2|15068.6|15067.6|15069.3|15068.3|15067.7|15066.7|236
1708687800000|2024-02-23 11:30:00|15068.8|15067.8|15066.5|15065.5|15069.6|15068|15066.3|15065.3|322
1708688100000|2024-02-23 11:35:00|15066.4|15065.4|15066.4|15065.7|15068.1|15066.9|15065.9|15064.9|265
1708688400000|2024-02-23 11:40:00|15066.2|15065.5|15066.8|15065.8|15067.4|15066.4|15065.7|15064.6|190
1708688700000|2024-02-23 11:45:00|15066.9|15065.9|15067.2|15066.2|15068.4|15067.4|15066.7|15065.7|256
1708689000000|2024-02-23 11:50:00|15067.6|15066.6|15066.9|15065.9|15068|15067|15066.1|15065.2|268
1708689300000|2024-02-23 11:55:00|15067|15066|15066.2|15065.2|15067.9|15067.2|15065.8|15065|198
1708689600000|2024-02-23 12:00:00|15065.9|15064.9|15062.2|15061.5|15065.9|15065|15061.1|15060.1|350
1708689900000|2024-02-23 12:05:00|15062.5|15061.8|15062.5|15061.8|15062.7|15062|15061.3|15060.4|217
1708690200000|2024-02-23 12:10:00|15062.6|15061.9|15063.3|15062.6|15064.7|15063.7|15062.2|15061.5|267
1708690500000|2024-02-23 12:15:00|15063.1|15062.4|15060.2|15059.5|15063.7|15062.7|15060.2|15059.5|268
1708690800000|2024-02-23 12:20:00|15060.3|15059.6|15057.1|15056.1|15060.4|15059.7|15056.4|15055.4|316
1708691100000|2024-02-23 12:25:00|15057|15056|15053.7|15052.7|15057.3|15056.1|15053.1|15052.2|393
1708691400000|2024-02-23 12:30:00|15053.8|15052.8|15051.4|15050.4|15054.1|15053.1|15050.5|15049.5|486
1708691700000|2024-02-23 12:35:00|15051.5|15050.5|15047.7|15047|15051.5|15050.5|15047.7|15046.8|300
1708692000000|2024-02-23 12:40:00|15047.8|15047.1|15048.2|15047.2|15051.3|15049.8|15045.9|15044.8|604
1708692300000|2024-02-23 12:45:00|15048.5|15047|15043.9|15042.9|15048.6|15047.6|15043.7|15042.9|366
1708692600000|2024-02-23 12:50:00|15043.8|15042.8|15042.6|15041.6|15045.3|15044.3|15040.6|15039.6|327
1708692900000|2024-02-23 12:55:00|15042.9|15041.3|15042.5|15041.5|15043.1|15042|15040.5|15039.6|367
1708693200000|2024-02-23 13:00:00|15042.4|15041.4|15042.5|15041.5|15047.3|15046.3|15041.8|15041|587
1708693500000|2024-02-23 13:05:00|15042.6|15041.6|15038.2|15037.2|15042.9|15041.8|15037.8|15037|287
1708693800000|2024-02-23 13:10:00|15038.3|15037.3|15035.8|15034.8|15039.6|15038.6|15034.6|15033.7|368
1708694100000|2024-02-23 13:15:00|15035.7|15034.7|15040.1|15039.1|15040.1|15039.1|15033.9|15032.9|443
1708694400000|2024-02-23 13:20:00|15040|15039|15043.4|15042.7|15043.9|15042.9|15039.3|15038.3|491
1708694700000|2024-02-23 13:25:00|15043.5|15042.8|15045.8|15044.8|15047.1|15046.2|15041|15039.9|504
1708695000000|2024-02-23 13:30:00|15045.9|15044.9|15047.4|15046.4|15047.8|15046.8|15044.1|15043.2|455
1708695300000|2024-02-23 13:35:00|15047.2|15046.2|15038|15037|15049.4|15048.7|15037.1|15036.4|465
1708695600000|2024-02-23 13:40:00|15037.8|15036.8|15043.4|15042.4|15044.8|15043.8|15037.2|15036.5|516
1708695900000|2024-02-23 13:45:00|15043.3|15042.3|15043.5|15042.5|15046.4|15045.4|15042.7|15041.7|368
1708696200000|2024-02-23 13:50:00|15043.4|15042.4|15049.4|15048.7|15049.6|15048.8|15042.1|15041.4|398
1708696500000|2024-02-23 13:55:00|15049.5|15048.8|15048|15047.3|15049.7|15048.9|15047.2|15046.5|366
1708696800000|2024-02-23 14:00:00|15048.2|15047.5|15044.8|15043.8|15048.7|15048|15044.1|15043.1|453
1708697100000|2024-02-23 14:05:00|15044.7|15043.7|15046.5|15045.8|15046.9|15045.8|15042.5|15041.8|635
1708697400000|2024-02-23 14:10:00|15046.4|15045.7|15049.8|15048.8|15050.1|15049.1|15045.5|15044.8|371
1708697700000|2024-02-23 14:15:00|15049.9|15048.9|15048.2|15047.2|15050.4|15049.6|15047.8|15047.1|319
1708698000000|2024-02-23 14:20:00|15048.1|15047.1|15049.6|15048.6|15050.6|15049.6|15047.4|15046.7|315
1708698300000|2024-02-23 14:25:00|15049.5|15048.5|15045.3|15044.3|15050.1|15049.1|15044.6|15043.9|381
1708698600000|2024-02-23 14:30:00|15045.6|15044.6|15040.8|15040.1|15045.8|15044.8|15038.8|15038|498
1708698900000|2024-02-23 14:35:00|15040.9|15040.2|15041.5|15040.5|15042.7|15042|15038.6|15037.9|453
1708699200000|2024-02-23 14:40:00|15041.4|15040.4|15040|15039|15042.8|15041.8|15039.1|15038.1|416
1708699500000|2024-02-23 14:45:00|15039.8|15038.8|15039|15038.3|15040.5|15039.6|15037.5|15036.8|445
1708699800000|2024-02-23 14:50:00|15039.1|15038.1|15036.7|15035.7|15043.1|15042.4|15036.5|15035.6|493
1708700100000|2024-02-23 14:55:00|15036.8|15035.8|15035.9|15035.2|15037|15036.3|15032.5|15031.8|557
1708700400000|2024-02-23 15:00:00|15036|15035.3|15041.2|15040.5|15041.3|15040.6|15035.2|15034.5|465
1708700700000|2024-02-23 15:05:00|15041.3|15040.6|15043.7|15043|15047.2|15046.4|15039.4|15038.4|654
1708701000000|2024-02-23 15:10:00|15043.8|15043.1|15044.6|15043.9|15048.2|15047.5|15042.6|15041.9|564
1708701300000|2024-02-23 15:15:00|15044.5|15043.8|15044.7|15044|15047.9|15047|15043|15042.1|509
1708701600000|2024-02-23 15:20:00|15044.5|15043.8|15048.7|15048|15049.1|15048.2|15044.5|15043.7|416
1708701900000|2024-02-23 15:25:00|15048.8|15048.1|15050.2|15049.2|15053.7|15052.7|15047.8|15047.1|500
1708702200000|2024-02-23 15:30:00|15050.1|15049.1|15050.4|15049.7|15052.6|15051.7|15048.6|15047.6|447
1708702500000|2024-02-23 15:35:00|15050.3|15049.6|15052.4|15051.4|15052.8|15052.1|15049.4|15048.7|400
1708702800000|2024-02-23 15:40:00|15052.5|15051.5|15054.8|15053.8|15055.5|15054.6|15050.7|15050|367
1708703100000|2024-02-23 15:45:00|15055|15054|15055.2|15054.5|15055.5|15054.6|15053|15052.3|369
1708703400000|2024-02-23 15:50:00|15055.1|15054.4|15052.3|15051.6|15055.8|15055.1|15052.3|15051.6|334
1708703700000|2024-02-23 15:55:00|15052.4|15051.7|15053.4|15052.7|15056.1|15055.3|15050.7|15050|501
1708704000000|2024-02-23 16:00:00|15053.3|15052.6|15050.9|15050.2|15054|15053.3|15048.4|15047.4|373
1708704300000|2024-02-23 16:05:00|15051|15050.3|15049.8|15049.1|15053.4|15052.7|15049|15048.3|477
1708704600000|2024-02-23 16:10:00|15050|15049.3|15049.1|15048.1|15054.4|15053.4|15048.3|15047.3|423
1708704900000|2024-02-23 16:15:00|15049|15048|15044.5|15043.5|15049.9|15048.9|15044|15043|413
1708705200000|2024-02-23 16:20:00|15044.4|15043.4|15039.5|15038.8|15044.7|15044|15039.2|15038.2|384
1708705500000|2024-02-23 16:25:00|15039.3|15038.6|15035.3|15034.6|15041.7|15040.7|15035.3|15034.2|514
1708705800000|2024-02-23 16:30:00|15035.2|15034.5|15036.2|15035.5|15038.2|15037.5|15032.4|15031.7|523
1708706100000|2024-02-23 16:35:00|15036.3|15035.6|15037.8|15037.1|15040.5|15039.8|15036.3|15035.6|370
1708706400000|2024-02-23 16:40:00|15037.5|15036.8|15035.9|15035.2|15037.5|15036.8|15033.9|15033.2|402
1708706700000|2024-02-23 16:45:00|15036|15035.3|15031.5|15030.8|15036|15035.3|15030.9|15030.2|349
1708707000000|2024-02-23 16:50:00|15031.4|15030.7|15033.5|15032.8|15034.2|15033.5|15029.6|15028.9|323
1708707300000|2024-02-23 16:55:00|15033.3|15032.6|15036.3|15035.6|15038|15037.3|15033.1|15032.4|300
1708707600000|2024-02-23 17:00:00|15036.4|15035.7|15033.2|15032.2|15037.2|15036.2|15032.5|15031.5|314
1708707900000|2024-02-23 17:05:00|15033.5|15032.5|15038.2|15037.2|15038.2|15037.2|15032.3|15031.3|328
1708708200000|2024-02-23 17:10:00|15038.5|15037.5|15034.9|15033.9|15038.6|15037.9|15034.1|15033.1|327
1708708500000|2024-02-23 17:15:00|15034.8|15033.8|15039.3|15038.3|15040.4|15039.4|15034.1|15033.1|366
1708708800000|2024-02-23 17:20:00|15039.2|15038.2|15042.4|15041.7|15042.7|15041.8|15038.2|15037.2|252
1708709100000|2024-02-23 17:25:00|15042.5|15041.8|15041.5|15040.8|15043.1|15042.1|15040.4|15039.4|232
1708709400000|2024-02-23 17:30:00|15041.2|15040.5|15037.6|15036.9|15041.5|15040.8|15037.2|15036.5|214
1708709700000|2024-02-23 17:35:00|15037.7|15036.7|15039.9|15039.2|15040|15039.3|15036.9|15036|194
1708710000000|2024-02-23 17:40:00|15040|15039.3|15039.1|15038.1|15040.9|15039.9|15038.9|15037.9|214
1708710300000|2024-02-23 17:45:00|15039.3|15038.3|15039.3|15038.6|15040.6|15039.9|15038|15037|200
1708710600000|2024-02-23 17:50:00|15039.4|15038.7|15040.7|15040|15042.1|15041.4|15039|15038.3|259
1708710900000|2024-02-23 17:55:00|15040.9|15040.2|15041.5|15040.8|15041.5|15040.8|15040.1|15039.4|205
1708711200000|2024-02-23 18:00:00|15041.4|15040.7|15041.3|15040.3|15041.5|15040.8|15040.1|15039.2|217
1708711500000|2024-02-23 18:05:00|15041.2|15040.2|15041|15040|15041.6|15040.7|15040|15039|197
1708711800000|2024-02-23 18:10:00|15040.8|15039.8|15039.7|15039|15041.5|15040.6|15039.7|15039|202
1708712100000|2024-02-23 18:15:00|15039.8|15039.1|15040.1|15039.4|15040.5|15039.8|15039.2|15038.5|127
1708712400000|2024-02-23 18:20:00|15040.2|15039.5|15042.2|15041.2|15042.3|15041.5|15039.1|15038.4|217
1708712700000|2024-02-23 18:25:00|15042.1|15041.1|15037.2|15036.2|15042.4|15041.6|15036.6|15035.6|266
1708713000000|2024-02-23 18:30:00|15037.4|15036.4|15038|15037|15039.1|15038.2|15037.2|15036.2|186
1708713300000|2024-02-23 18:35:00|15038.1|15037.1|15039.1|15038.1|15039.6|15038.9|15037.9|15036.9|104
1708713600000|2024-02-23 18:40:00|15039|15038|15038.3|15037.6|15040.3|15039.6|15038.2|15037.5|112
1708713900000|2024-02-23 18:45:00|15038.1|15037.4|15038|15037.3|15039.5|15038.8|15037.7|15037|100
1708714200000|2024-02-23 18:50:00|15038.1|15037.4|15037|15036.3|15038.3|15037.6|15034.8|15034.1|173
1708714500000|2024-02-23 18:55:00|15036.9|15036.2|15037.8|15037.1|15038.2|15037.4|15036.7|15036|114
1708714800000|2024-02-23 19:00:00|15038|15037|15036.7|15036|15038.3|15037.3|15035.8|15035.1|140
1708715100000|2024-02-23 19:05:00|15036.8|15036.1|15037.9|15036.9|15039.5|15038.5|15036|15035.3|185
1708715400000|2024-02-23 19:10:00|15037.7|15036.7|15038.4|15037.4|15038.6|15037.8|15037.2|15036.2|156
1708715700000|2024-02-23 19:15:00|15038.2|15037.5|15038.8|15037.8|15039.8|15038.8|15038.2|15037.3|135
1708716000000|2024-02-23 19:20:00|15038.9|15037.9|15040.6|15039.6|15040.6|15039.6|15038.3|15037.4|95
1708716300000|2024-02-23 19:25:00|15040.5|15039.5|15041.8|15040.8|15042|15041.1|15039.6|15038.6|107
1708716600000|2024-02-23 19:30:00|15042.1|15041.1|15043.9|15043.2|15044.3|15043.4|15041.9|15040.9|212
1708716900000|2024-02-23 19:35:00|15043.7|15043|15043.9|15043.2|15045.9|15045.2|15043.2|15042.2|220
1708717200000|2024-02-23 19:40:00|15044.1|15043.4|15044|15043.3|15044.2|15043.5|15043|15042.2|132
1708717500000|2024-02-23 19:45:00|15044.1|15043.4|15046.2|15045.5|15046.5|15045.7|15043.9|15043.2|86
1708717800000|2024-02-23 19:50:00|15046.3|15045.3|15045.3|15044.3|15046.6|15045.7|15044.2|15043.5|117
1708718100000|2024-02-23 19:55:00|15045.4|15044.4|15046.6|15045.6|15046.9|15045.9|15045.2|15044.3|166
1708718400000|2024-02-23 20:00:00|15046.5|15045.5|15046.9|15046.2|15047.7|15046.7|15045|15044|269
1708718700000|2024-02-23 20:05:00|15046.8|15046.1|15048.1|15047.4|15048.6|15047.8|15046|15045|269
1708719000000|2024-02-23 20:10:00|15048.2|15047.5|15049.2|15048.5|15050.5|15049.8|15047.9|15047|198
1708719300000|2024-02-23 20:15:00|15049.3|15048.6|15049.1|15048.4|15049.5|15048.8|15047.9|15047.2|87
1708719600000|2024-02-23 20:20:00|15049|15048.3|15050.1|15049.4|15051.5|15050.8|15048.9|15048.2|147
1708719900000|2024-02-23 20:25:00|15050.2|15049.5|15047.7|15047|15050.2|15049.5|15047.6|15046.9|153
1708720200000|2024-02-23 20:30:00|15047.6|15046.9|15050.1|15049.4|15050.3|15049.6|15047.4|15046.7|192
1708720500000|2024-02-23 20:35:00|15050|15049.3|15049.3|15048.6|15050|15049.3|15048.6|15047.9|105
1708720800000|2024-02-23 20:40:00|15049.5|15048.8|15050.6|15049.6|15051.5|15050.4|15049.5|15048.8|136
1708721100000|2024-02-23 20:45:00|15050.5|15049.5|15049.8|15049.1|15051.6|15050.6|15048.8|15048.1|196
1708721400000|2024-02-23 20:50:00|15050.1|15049.4|15050.6|15049.9|15050.8|15050.1|15049.7|15049|187
1708721700000|2024-02-23 20:55:00|15050.7|15050|15050.4|15049.4|15051.4|15050.7|15048.6|15047.8|146
1708722000000|2024-02-23 21:00:00|15050.2|15049.2|15050.2|15049.2|15050.6|15049.6|15050|15049|62
1708722300000|2024-02-23 21:05:00|15050.3|15049.3|15050.2|15049.2|15051.8|15050.8|15049.9|15048.9|114
1708722600000|2024-02-23 21:10:00|15050.1|15049.1|15049.2|15048.2|15051.4|15050.4|15049.2|15048.2|58
1708722900000|2024-02-23 21:15:00|15049.1|15048.1|15049.1|15048.1|15050.1|15049|15048.6|15047.6|56
1708723200000|2024-02-23 21:20:00|15049|15048|15049.7|15048.1|15050.7|15049.1|15049|15047.8|93
1708723500000|2024-02-23 21:25:00|15049.6|15048|15049.6|15046.9|15050.4|15049|15047.2|15045.6|190
1708723800000|2024-02-23 21:30:00|15049.7|15047|15052.6|15050|15052.6|15050|15049|15046.6|183
1708724100000|2024-02-23 21:35:00|15052.8|15050.2|15052.1|15051.1|15053.6|15052|15051.7|15050.2|155
1708724400000|2024-02-23 21:40:00|15052.2|15051.2|15051.7|15050.7|15052.8|15051.8|15051.5|15050.5|159
1708724700000|2024-02-23 21:45:00|15051.6|15050.6|15053|15052|15053.3|15052.3|15051.6|15050.6|252
1708725000000|2024-02-23 21:50:00|15053.1|15052.1|15054.5|15053.5|15055|15054|15052.8|15051.8|468
1708725300000|2024-02-23 21:55:00|15055.1|15053.1|15055.3|15048.3|15057.6|15054.3|15053.5|15046.5|320
1708894800000|2024-02-25 21:00:00|15055.8|15043.8|15054.3|15042.3|15055.8|15043.8|15054.3|15042.3|2
1708895100000|2024-02-25 21:05:00|15055.8|15043.8|15055.8|15043.8|15055.8|15043.8|15055.8|15043.8|1
1708895700000|2024-02-25 21:15:00|15056.5|15044.5|15056.5|15044.5|15056.5|15044.5|15051.3|15043.6|3
1708896600000|2024-02-25 21:30:00|15053.4|15041.4|15051.3|15043.6|15056.5|15044.5|15051.3|15041.4|4
1708896900000|2024-02-25 21:35:00|15053.4|15041.4|15056.5|15044.5|15056.5|15044.5|15053.4|15041.4|2
1708897200000|2024-02-25 21:40:00|15051.3|15043.6|15055.6|15043.6|15055.6|15043.6|15051.3|15043.6|2
1708897500000|2024-02-25 21:45:00|15052|15040|15050.6|15044.6|15053.6|15045.4|15050.5|15040|11
1708897800000|2024-02-25 21:50:00|15049.1|15043.1|15051.6|15045.6|15053.5|15047.5|15049.1|15043.1|13
1708898100000|2024-02-25 21:55:00|15052.1|15045.1|15054.3|15047.3|15054.8|15047.8|15052.1|15045.1|13
1708898400000|2024-02-25 22:00:00|15055.7|15048.7|15051.9|15044.9|15056.3|15049.3|15044.9|15037.9|16
1708898700000|2024-02-25 22:05:00|15048.4|15041.4|15052|15045|15053.5|15046.5|15048.4|15041.4|17
1708899000000|2024-02-25 22:10:00|15051.8|15044.8|15052.8|15045.8|15053.1|15046.1|15051.8|15044.8|15
1708899300000|2024-02-25 22:15:00|15051.9|15044.9|15049.7|15042.7|15052.8|15045.8|15049.5|15042.5|23
1708899600000|2024-02-25 22:20:00|15049.5|15042.5|15049.3|15042.3|15050.1|15043.1|15049.2|15042.2|23
1708899900000|2024-02-25 22:25:00|15050.1|15043.1|15049|15042|15050.1|15043.1|15049|15042|19
1708900200000|2024-02-25 22:30:00|15048.9|15041.9|15048.9|15041.9|15049.1|15042.1|15048.8|15041.8|17
1708900500000|2024-02-25 22:35:00|15049.1|15042.1|15048.7|15041.7|15049.1|15042.1|15046.9|15039.9|11
1708900800000|2024-02-25 22:40:00|15048.6|15041.6|15047.9|15043.2|15049.5|15043.2|15047.3|15041.5|72
1708901100000|2024-02-25 22:45:00|15047.7|15043|15049.2|15043.4|15049.9|15043.5|15047.7|15042.2|120
1708901400000|2024-02-25 22:50:00|15049.7|15042.7|15047.9|15040.9|15049.9|15043.5|15047.9|15040.9|132
1708901700000|2024-02-25 22:55:00|15047.4|15040.4|15046.1|15039.1|15048.7|15041.9|15042.8|15035.8|93
1708902000000|2024-02-25 23:00:00|15046.2|15039.2|15057.9|15054.1|15059.2|15054.2|15046.1|15039.1|281
1708902300000|2024-02-25 23:05:00|15057.4|15054.6|15052.8|15049.1|15057.4|15054.6|15050.9|15047.5|141
1708902600000|2024-02-25 23:10:00|15052.9|15049.4|15052.3|15050|15053.7|15050.6|15052.2|15049.4|54
1708902900000|2024-02-25 23:15:00|15052.1|15051.1|15050.4|15048.9|15053.3|15052.3|15049.9|15048|175
1708903200000|2024-02-25 23:20:00|15050|15049|15048.3|15046.3|15050.5|15049.1|15048|15046.2|248
1708903500000|2024-02-25 23:25:00|15048.2|15046.2|15051.4|15049.5|15053.6|15051.8|15046.9|15045.1|411
1708903800000|2024-02-25 23:30:00|15051.3|15049.6|15052.6|15051|15054.9|15053.2|15051.3|15049.5|422
1708904100000|2024-02-25 23:35:00|15052.5|15050.9|15049.9|15048.9|15053.6|15051.9|15049.8|15048.6|265
1708904400000|2024-02-25 23:40:00|15050.1|15048.6|15049.8|15048.8|15051|15050|15048.9|15047.8|154
1708904700000|2024-02-25 23:45:00|15049.9|15048.2|15052.2|15050.5|15052.4|15050.6|15049.2|15047.6|129
1708905000000|2024-02-25 23:50:00|15052.3|15050.4|15051.3|15050.3|15052.3|15050.9|15049.8|15049.1|142
1708905300000|2024-02-25 23:55:00|15051.2|15050.2|15050.6|15049.9|15051.9|15050.5|15049.8|15048.8|138
1708905600000|2024-02-26 00:00:00|15050.5|15049.8|15043.1|15042.4|15050.5|15049.8|15041.5|15040.5|419
1708905900000|2024-02-26 00:05:00|15043|15042.3|15043.6|15042.9|15046.3|15045.3|15043|15042.3|302
1708906200000|2024-02-26 00:10:00|15043.8|15043.1|15044|15043.3|15045.4|15044.4|15043.4|15042.7|109
1708906500000|2024-02-26 00:15:00|15044.1|15043.4|15040.6|15039.1|15044.1|15043.4|15039|15038.1|239
1708906800000|2024-02-26 00:20:00|15040.3|15039.3|15041.9|15041.2|15043.7|15042.3|15040.1|15038.9|229
1708907100000|2024-02-26 00:25:00|15041.8|15041.1|15044.1|15042.6|15045.1|15043.9|15041.6|15040.8|249
1708907400000|2024-02-26 00:30:00|15044|15043|15044.3|15043.6|15046.1|15045.1|15043.9|15043|163
1708907700000|2024-02-26 00:35:00|15044.2|15043.5|15044.2|15043.5|15046.9|15046.2|15042.8|15042.1|159
1708908000000|2024-02-26 00:40:00|15044.4|15043.4|15042.5|15041|15045|15044|15040.7|15039.7|317
1708908300000|2024-02-26 00:45:00|15042.6|15041.1|15038.9|15037.9|15042.7|15041.3|15037.3|15036.6|363
1708908600000|2024-02-26 00:50:00|15038.8|15037.8|15031.3|15030.3|15038.9|15037.9|15030.2|15029.5|524
1708908900000|2024-02-26 00:55:00|15031.2|15030.5|15037.4|15036.4|15037.8|15036.6|15031.2|15030.4|515
1708909200000|2024-02-26 01:00:00|15037.6|15036.6|15039.1|15038.1|15039.7|15038.5|15035.6|15034.6|347
1708909500000|2024-02-26 01:05:00|15039.2|15038.2|15034.9|15034.2|15039.2|15038.2|15034.6|15033.9|252
1708909800000|2024-02-26 01:10:00|15035.2|15034.5|15035.3|15034.3|15036.5|15035.5|15033.3|15032.6|281
1708910100000|2024-02-26 01:15:00|15035.8|15034.2|15035.5|15034.8|15037|15036.3|15033.8|15032.8|337
1708910400000|2024-02-26 01:20:00|15035.4|15034.7|15032.1|15031.4|15035.8|15035.1|15030.2|15029.5|295
1708910700000|2024-02-26 01:25:00|15032|15031.3|15034.5|15033.8|15034.9|15034.2|15029.8|15029.1|310
1708911000000|2024-02-26 01:30:00|15034.6|15033.9|15035.3|15034.6|15038|15037.3|15034.6|15033.9|269
1708911300000|2024-02-26 01:35:00|15034.8|15034.1|15034.6|15033.9|15037.6|15036.9|15034.4|15033.4|239
1708911600000|2024-02-26 01:40:00|15034.5|15033.8|15034.6|15033.6|15036.2|15035.5|15034.1|15033.1|250
1708911900000|2024-02-26 01:45:00|15034.5|15033.5|15037.7|15036.2|15038.5|15037.8|15034.3|15033.3|132
1708912200000|2024-02-26 01:50:00|15037.9|15036.4|15042.4|15040.9|15042.4|15041.1|15037.6|15036.3|336
1708912500000|2024-02-26 01:55:00|15042.1|15040.5|15043|15042|15044|15042.8|15041.5|15040.5|287
1708912800000|2024-02-26 02:00:00|15043.1|15042.1|15047.3|15046.6|15047.3|15046.6|15043|15042.1|234
1708913100000|2024-02-26 02:05:00|15048|15047.3|15045.9|15044.9|15048.6|15047.9|15045.4|15044.4|249
1708913400000|2024-02-26 02:10:00|15045.8|15044.8|15044.7|15043.7|15047|15046|15043.2|15042.2|210
1708913700000|2024-02-26 02:15:00|15044.8|15043.8|15045.1|15044.4|15045.3|15044.4|15043.7|15042.7|157
1708914000000|2024-02-26 02:20:00|15045|15044.3|15045.2|15044.5|15046.5|15045.8|15044.5|15043.8|163
1708914300000|2024-02-26 02:25:00|15045|15044.3|15045.7|15044.7|15046.6|15045.9|15044.5|15043.5|187
1708914600000|2024-02-26 02:30:00|15045.6|15044.6|15046|15045|15047.8|15046.9|15045.5|15044.5|169
1708914900000|2024-02-26 02:35:00|15045.9|15044.9|15048|15047.3|15048.2|15047.5|15045.6|15044.9|141
1708915200000|2024-02-26 02:40:00|15048.4|15047.7|15048.4|15047.7|15049.2|15048.3|15046.8|15046.1|157
1708915500000|2024-02-26 02:45:00|15048.2|15047.5|15049|15048.3|15049.5|15048.8|15047.7|15047|172
1708915800000|2024-02-26 02:50:00|15049.1|15048.4|15048.7|15048|15049.5|15048.5|15046.5|15045.3|155
1708916100000|2024-02-26 02:55:00|15048.6|15047.9|15049.8|15049.1|15049.9|15049.1|15048|15047.3|104
1708916400000|2024-02-26 03:00:00|15049.9|15049.2|15048.7|15048|15050.2|15049.4|15048.5|15047.8|120
1708916700000|2024-02-26 03:05:00|15048.8|15048.1|15048.7|15048|15049.2|15048.5|15047.7|15046.8|94
1708917000000|2024-02-26 03:10:00|15048.4|15047.7|15049.8|15049.1|15050.1|15049.4|15048|15047.3|166
1708917300000|2024-02-26 03:15:00|15049.9|15049.2|15048.8|15048.1|15049.9|15049.2|15048|15047.3|95
1708917600000|2024-02-26 03:20:00|15048.4|15047.7|15048.9|15048.2|15049|15048.3|15048.4|15047.5|58
1708917900000|2024-02-26 03:25:00|15049|15048.3|15046.4|15045.7|15049.1|15048.4|15046.1|15045.4|132
1708918200000|2024-02-26 03:30:00|15046.5|15045.8|15048.5|15047.8|15048.6|15047.9|15046.1|15045.4|139
1708918500000|2024-02-26 03:35:00|15048.4|15047.7|15048.7|15048|15049|15048.2|15047.4|15046.7|120
1708918800000|2024-02-26 03:40:00|15048.8|15048.1|15048.9|15047.9|15049.2|15048.5|15048.1|15047.4|97
1708919100000|2024-02-26 03:45:00|15048.8|15047.8|15047.5|15046.5|15049.1|15048|15047.2|15046.3|119
1708919400000|2024-02-26 03:50:00|15047.6|15046.6|15048.7|15048|15049.3|15048.6|15047.6|15046.6|142
1708919700000|2024-02-26 03:55:00|15048.9|15048.2|15048.2|15047.5|15049.7|15049|15048|15047.3|158
1708920000000|2024-02-26 04:00:00|15048.1|15047.4|15047.4|15046.7|15048.9|15048.2|15047.4|15046.6|161
1708920300000|2024-02-26 04:05:00|15047.3|15046.6|15046.6|15045.9|15047.3|15046.6|15045.1|15044.4|142
1708920600000|2024-02-26 04:10:00|15046.7|15046|15046.4|15045.4|15047.9|15047.2|15046|15045|115
1708920900000|2024-02-26 04:15:00|15046.3|15045.3|15045.4|15044.4|15046.4|15045.4|15044.5|15043.8|124
1708921200000|2024-02-26 04:20:00|15045.7|15045|15045.7|15044.7|15047|15046.3|15045.2|15044.2|157
1708921500000|2024-02-26 04:25:00|15045.6|15044.6|15046.3|15045.3|15046.5|15045.5|15045|15044.2|122
1708921800000|2024-02-26 04:30:00|15046.4|15045.4|15049.7|15049|15050.2|15049.2|15045.9|15045|171
1708922100000|2024-02-26 04:35:00|15049.6|15048.9|15049.4|15048.4|15050.5|15049.8|15048.6|15047.6|145
1708922400000|2024-02-26 04:40:00|15049.3|15048.6|15051.9|15051.2|15052|15051.3|15049.3|15048.6|160
1708922700000|2024-02-26 04:45:00|15051.8|15051.1|15050.4|15049.4|15052.4|15051.7|15050.3|15049.3|113
1708923000000|2024-02-26 04:50:00|15050.3|15049.3|15051.2|15050.2|15051.5|15050.8|15049.5|15048.5|129
1708923300000|2024-02-26 04:55:00|15051.3|15050.3|15050.7|15049.7|15052.1|15051.4|15050.3|15049.3|172
1708923600000|2024-02-26 05:00:00|15050.5|15049.8|15048.4|15047.7|15050.7|15049.8|15048.3|15047.5|93
1708923900000|2024-02-26 05:05:00|15048.5|15047.8|15048.2|15047.2|15051.1|15050.4|15047.9|15046.9|196
1708924200000|2024-02-26 05:10:00|15048.1|15047.1|15047.2|15046.2|15048.2|15047.2|15046.2|15045.4|156
1708924500000|2024-02-26 05:15:00|15047.1|15046.1|15042|15041|15047.3|15046.6|15041.7|15041|167
1708924800000|2024-02-26 05:20:00|15042.2|15041.2|15042.2|15041.5|15043.4|15042.4|15039.9|15039.1|207
1708925100000|2024-02-26 05:25:00|15042.1|15041.4|15041.7|15040.7|15042.8|15041.8|15040.9|15040|155
1708925400000|2024-02-26 05:30:00|15041.8|15040.8|15042.6|15041.9|15043.6|15042.3|15041.6|15040.6|139
1708925700000|2024-02-26 05:35:00|15042.7|15042|15043.1|15042.1|15045|15044|15042.1|15041.2|160
1708926000000|2024-02-26 05:40:00|15043.2|15042.2|15042.1|15041.1|15044.1|15043.1|15041.1|15040.2|155
1708926300000|2024-02-26 05:45:00|15041.9|15040.9|15038.4|15037.7|15041.9|15040.9|15038.3|15037.6|132
1708926600000|2024-02-26 05:50:00|15038.3|15037.6|15039.6|15038.6|15040|15039|15037.1|15036.4|171
1708926900000|2024-02-26 05:55:00|15039.7|15038.7|15044|15043|15044|15043|15038.9|15038.2|182
1708927200000|2024-02-26 06:00:00|15044.1|15043.1|15043.9|15043.2|15045.4|15044.7|15043.2|15042.5|174
1708927500000|2024-02-26 06:05:00|15043.7|15043|15045.8|15044.8|15046.3|15045.6|15043.6|15042.9|172
1708927800000|2024-02-26 06:10:00|15045.7|15044.7|15048.1|15047.4|15049.3|15048.6|15044.6|15043.6|183
1708928100000|2024-02-26 06:15:00|15048.2|15047.5|15046.9|15046.2|15049.4|15048.7|15046.5|15045.8|208
1708928400000|2024-02-26 06:20:00|15046.8|15046.1|15045.6|15044.9|15046.8|15046.1|15044.3|15043.3|183
1708928700000|2024-02-26 06:25:00|15045.4|15044.7|15043.7|15043|15045.7|15044.7|15043.3|15042.5|233
1708929000000|2024-02-26 06:30:00|15043.8|15043.1|15044.1|15043.1|15045.9|15045.2|15042.7|15042|216
1708929300000|2024-02-26 06:35:00|15044.2|15043.2|15041.4|15040.7|15046|15045|15041.3|15040.6|163
1708929600000|2024-02-26 06:40:00|15041.3|15040.6|15039.9|15039.2|15042.5|15041.5|15039.4|15038.7|176
1708929900000|2024-02-26 06:45:00|15039.8|15039.1|15041.6|15040.6|15041.8|15040.8|15038.9|15037.9|159
1708930200000|2024-02-26 06:50:00|15041.5|15040.5|15041.2|15040.2|15043.7|15042.7|15040.8|15039.8|252
1708930500000|2024-02-26 06:55:00|15041.1|15040.1|15042.3|15041.6|15042.4|15041.7|15040.6|15039.8|132
1708930800000|2024-02-26 07:00:00|15042.2|15041.5|15042.1|15041.4|15042.8|15042.1|15040.8|15040|350
1708931100000|2024-02-26 07:05:00|15042.2|15041.5|15042.6|15041.9|15044.7|15043.7|15041.6|15040.9|258
1708931400000|2024-02-26 07:10:00|15042.5|15041.8|15037.7|15036.7|15042.5|15041.8|15037.1|15036.3|307
1708931700000|2024-02-26 07:15:00|15037.6|15036.6|15041.7|15040.7|15042.4|15041.4|15037.6|15036.6|243
1708932000000|2024-02-26 07:20:00|15041.8|15040.8|15039.1|15038.1|15042.1|15041.1|15038.7|15037.6|295
1708932300000|2024-02-26 07:25:00|15039.2|15038.2|15040.2|15039.5|15041.2|15040.5|15039.1|15038.1|226
1708932600000|2024-02-26 07:30:00|15040.3|15039.6|15039.2|15038.5|15040.3|15039.6|15038.4|15037.7|200
1708932900000|2024-02-26 07:35:00|15039.1|15038.4|15041.2|15040.5|15041.3|15040.6|15038.5|15037.8|219
1708933200000|2024-02-26 07:40:00|15041.7|15041|15044.1|15043.4|15045.1|15044.4|15041.1|15040.4|256
1708933500000|2024-02-26 07:45:00|15044.2|15043.5|15040.7|15040|15044.5|15043.8|15039.7|15039|210
1708933800000|2024-02-26 07:50:00|15040.6|15039.9|15041.8|15041.1|15044.1|15043.1|15040.4|15039.7|297
1708934100000|2024-02-26 07:55:00|15041.9|15041.2|15045.8|15045.1|15046.1|15045.2|15041.8|15041.1|259
1708934400000|2024-02-26 08:00:00|15045.9|15045.2|15047|15046.3|15050.2|15049.5|15045.6|15044.9|396
1708934700000|2024-02-26 08:05:00|15047.1|15046.4|15043.3|15042.6|15047.1|15046.4|15041|15040.3|336
1708935000000|2024-02-26 08:10:00|15043.2|15042.5|15044.6|15043.6|15045.1|15044.1|15041.1|15040.1|433
1708935300000|2024-02-26 08:15:00|15044.9|15043.4|15044.9|15043.9|15046|15045.3|15042.6|15041.4|398
1708935600000|2024-02-26 08:20:00|15045|15044|15048.1|15047.4|15048.2|15047.5|15044.8|15043.8|220
1708935900000|2024-02-26 08:25:00|15048.3|15047.6|15048.7|15048|15050.7|15049.9|15047.5|15046.8|226
1708936200000|2024-02-26 08:30:00|15048.6|15047.9|15050.3|15049.6|15051.1|15050.4|15048.2|15047.5|241
1708936500000|2024-02-26 08:35:00|15050.4|15049.7|15052.7|15052|15053.4|15052.5|15049.3|15048.3|324
1708936800000|2024-02-26 08:40:00|15052.6|15051.9|15052.4|15051.7|15053.3|15052.3|15051.1|15050.1|209
1708937100000|2024-02-26 08:45:00|15052|15051.3|15053.5|15052.8|15054.2|15053.4|15051.1|15050.1|186
1708937400000|2024-02-26 08:50:00|15053.6|15052.9|15057.1|15055.6|15057.6|15056.7|15053.3|15052.3|336
1708937700000|2024-02-26 08:55:00|15057|15056|15059.1|15058.1|15059.8|15059.1|15056.8|15055.8|323
1708938000000|2024-02-26 09:00:00|15059|15058.3|15059.9|15058.9|15060.9|15060.2|15058.2|15057.3|345
1708938300000|2024-02-26 09:05:00|15060.1|15059.1|15060|15059|15060.8|15060.1|15058.1|15057.4|228
1708938600000|2024-02-26 09:10:00|15060.1|15059.1|15062.3|15061.3|15062.6|15061.6|15058.9|15058.2|194
1708938900000|2024-02-26 09:15:00|15062.4|15061.4|15062.5|15061.8|15062.7|15062|15060.4|15059.7|204
1708939200000|2024-02-26 09:20:00|15062.6|15061.9|15063.9|15063.2|15065.1|15064.3|15062.3|15061.6|283
1708939500000|2024-02-26 09:25:00|15064.1|15063.4|15063.9|15063.2|15065.2|15064.4|15063.2|15062.2|225
1708939800000|2024-02-26 09:30:00|15064|15063.3|15064.7|15064|15064.9|15064.2|15063.3|15062.6|219
1708940100000|2024-02-26 09:35:00|15064.8|15064.1|15064.5|15063.8|15065.4|15064.7|15063.7|15063|187
1708940400000|2024-02-26 09:40:00|15064.6|15063.9|15065.8|15065.1|15067|15066.3|15064.5|15063.8|187
1708940700000|2024-02-26 09:45:00|15065.6|15064.9|15066|15065.3|15067.5|15066.8|15065.6|15064.9|163
1708941000000|2024-02-26 09:50:00|15066.1|15065.4|15065.1|15064.4|15067.1|15066.4|15064.2|15063.5|214
1708941300000|2024-02-26 09:55:00|15065.2|15064.5|15064.2|15063.5|15065.7|15065|15063.8|15063.1|160
1708941600000|2024-02-26 10:00:00|15064.4|15063.4|15062.6|15061.6|15064.9|15064.2|15062.6|15061.6|178
1708941900000|2024-02-26 10:05:00|15062.8|15061.8|15063.1|15062.4|15064|15063.3|15061.8|15060.9|189
1708942200000|2024-02-26 10:10:00|15063.2|15062.5|15061.4|15060.4|15064.9|15064.2|15061|15060.1|164
1708942500000|2024-02-26 10:15:00|15061.5|15060.5|15062.6|15061.9|15063.2|15062.5|15060.9|15060.2|114
1708942800000|2024-02-26 10:20:00|15062.7|15062|15064.1|15063.4|15064.4|15063.5|15062.4|15061.7|176
1708943100000|2024-02-26 10:25:00|15064|15063.3|15062.1|15061.4|15064|15063.3|15062|15061.1|185
1708943400000|2024-02-26 10:30:00|15062|15061.3|15063.5|15062.5|15066.2|15065.5|15062|15061.3|197
1708943700000|2024-02-26 10:35:00|15063.6|15062.6|15064.5|15063.5|15064.9|15064.2|15062.4|15061.7|183
1708944000000|2024-02-26 10:40:00|15064.4|15063.4|15061.2|15060.5|15064.8|15063.8|15061.2|15060.4|203
1708944300000|2024-02-26 10:45:00|15061.4|15060.7|15061.5|15060.8|15062.4|15061.7|15059.7|15059|156
1708944600000|2024-02-26 10:50:00|15061.3|15060.6|15063.9|15062.9|15064.6|15063.6|15061.3|15060.6|157
1708944900000|2024-02-26 10:55:00|15063.8|15062.8|15063.9|15062.9|15065|15064|15063.7|15062.7|125
1708945200000|2024-02-26 11:00:00|15063.8|15062.8|15065.4|15064.7|15066|15065.3|15062.3|15061.4|183
1708945500000|2024-02-26 11:05:00|15065.5|15064.8|15062.3|15061.6|15065.8|15065.1|15062.3|15061.6|161
1708945800000|2024-02-26 11:10:00|15062.5|15061.8|15062.3|15061.6|15063|15062.3|15061.5|15060.8|138
1708946100000|2024-02-26 11:15:00|15062.5|15061.5|15062.4|15061.7|15063|15062.1|15061.6|15060.9|140
1708946400000|2024-02-26 11:20:00|15062.5|15061.8|15061.2|15060.5|15063.1|15062.4|15061|15059.8|126
1708946700000|2024-02-26 11:25:00|15061.1|15060.4|15060.5|15059.8|15061.4|15060.6|15060.3|15059.6|115
1708947000000|2024-02-26 11:30:00|15060.4|15059.7|15060.6|15059.6|15061.9|15061.1|15060.4|15059.4|139
1708947300000|2024-02-26 11:35:00|15060.7|15059.7|15061.3|15060.3|15061.9|15061.2|15059.8|15058.8|107
1708947600000|2024-02-26 11:40:00|15061.5|15060.5|15062.3|15061.6|15062.5|15061.8|15060.8|15059.8|93
1708947900000|2024-02-26 11:45:00|15062.4|15061.7|15066.3|15065.3|15067|15066.1|15062.3|15061.6|197
1708948200000|2024-02-26 11:50:00|15066|15065|15067|15066|15067.6|15066.6|15065.5|15064.5|149
1708948500000|2024-02-26 11:55:00|15066.9|15065.9|15069.4|15068.4|15070.6|15069.5|15066.8|15065.9|200
1708948800000|2024-02-26 12:00:00|15069.3|15068.3|15061.5|15060.8|15069.5|15068.6|15061|15060.3|233
1708949100000|2024-02-26 12:05:00|15061.4|15060.7|15061.7|15060.2|15061.8|15060.8|15058.7|15057.8|250
1708949400000|2024-02-26 12:10:00|15061.8|15060.4|15061.4|15060.4|15062.7|15061.5|15059.8|15059.1|231
1708949700000|2024-02-26 12:15:00|15061.3|15060.3|15056|15054.4|15061.5|15060.5|15053.3|15051.8|275
1708950000000|2024-02-26 12:20:00|15056.1|15054.5|15056.8|15056.1|15057.5|15056.8|15054.9|15053.9|271
1708950300000|2024-02-26 12:25:00|15056.7|15056|15057.4|15056.4|15058.5|15057.5|15056|15055.3|177
1708950600000|2024-02-26 12:30:00|15057.2|15056.2|15057.8|15056.8|15058.4|15057.7|15054.2|15053.4|293
1708950900000|2024-02-26 12:35:00|15057.4|15056.4|15058.2|15057.2|15058.9|15057.7|15054.1|15053.1|330
1708951200000|2024-02-26 12:40:00|15058.3|15057.3|15057.2|15056.2|15058.6|15057.6|15056.3|15055.5|219
1708951500000|2024-02-26 12:45:00|15057.1|15056.1|15057.1|15056.1|15058.2|15057.2|15054.5|15053.5|259
1708951800000|2024-02-26 12:50:00|15057|15056|15057|15056|15057.4|15056.4|15055.3|15054.3|216
1708952100000|2024-02-26 12:55:00|15057.1|15056.1|15061.7|15060.7|15062.2|15061.2|15057|15056|298
1708952400000|2024-02-26 13:00:00|15061.8|15060.8|15059.7|15059|15062.4|15061.7|15058.3|15057.3|499
1708952700000|2024-02-26 13:05:00|15059.6|15058.9|15055.8|15054.8|15059.9|15059.2|15053.7|15052.7|591
1708953000000|2024-02-26 13:10:00|15055.7|15054.7|15057.2|15056.2|15059.7|15059|15055.1|15054.1|405
1708953300000|2024-02-26 13:15:00|15057.1|15056.1|15061|15060|15061.9|15061.1|15057|15056|402
1708953600000|2024-02-26 13:20:00|15061.3|15060.3|15062.2|15061.5|15065.5|15064.8|15060.8|15059.9|453
1708953900000|2024-02-26 13:25:00|15062.3|15061.6|15063.8|15063.1|15065.8|15064.8|15061.7|15060.7|446
1708954200000|2024-02-26 13:30:00|15063.7|15063|15064.2|15063.5|15064.4|15063.7|15057.7|15057|437
1708954500000|2024-02-26 13:35:00|15064.4|15063.7|15060.9|15060.2|15064.5|15063.8|15060.5|15059.8|491
1708954800000|2024-02-26 13:40:00|15060.8|15060.1|15058.3|15057.6|15061|15060.3|15056.7|15055.7|482
1708955100000|2024-02-26 13:45:00|15058.4|15057.7|15061.5|15060.8|15064|15063.3|15058.4|15057.7|405
1708955400000|2024-02-26 13:50:00|15061.6|15060.9|15063.7|15063|15065.5|15064.5|15061.1|15060.4|415
1708955700000|2024-02-26 13:55:00|15063.8|15063.1|15065.2|15064.2|15065.8|15064.9|15062.8|15061.8|321
1708956000000|2024-02-26 14:00:00|15065.1|15064.1|15066.6|15065.6|15067|15066|15062.7|15061.7|518
1708956300000|2024-02-26 14:05:00|15066.7|15065.7|15069.8|15068.8|15070.6|15069.7|15066.5|15065.7|419
1708956600000|2024-02-26 14:10:00|15069.7|15068.7|15073.9|15073.2|15075.2|15074.2|15067.8|15066.8|578
1708956900000|2024-02-26 14:15:00|15074|15073.3|15074.5|15073.5|15074.6|15073.7|15072.2|15071.3|442
1708957200000|2024-02-26 14:20:00|15074.6|15073.6|15070.1|15069.1|15074.6|15073.6|15070|15068.8|438
1708957500000|2024-02-26 14:25:00|15070.2|15069.2|15072.6|15071.6|15074.4|15073.7|15069.8|15068.8|476
1708957800000|2024-02-26 14:30:00|15072.5|15071.5|15072.7|15072|15074.4|15073.2|15071.6|15070.9|493
1708958100000|2024-02-26 14:35:00|15073|15072.3|15071.1|15070.1|15073.3|15072.6|15071|15070|392
1708958400000|2024-02-26 14:40:00|15071.2|15070.2|15070.8|15070.1|15074.1|15073.4|15070.8|15070.1|366
1708958700000|2024-02-26 14:45:00|15070.7|15070|15071.3|15070.3|15072.9|15071.9|15069.7|15069|419
1708959000000|2024-02-26 14:50:00|15071.2|15070.2|15073.7|15072.7|15074.4|15073.4|15068.6|15067.6|435
1708959300000|2024-02-26 14:55:00|15073.8|15072.8|15072.9|15069.4|15074.9|15074.2|15071.5|15069.4|328
1708959600000|2024-02-26 15:00:00|15073|15069.3|15073.9|15073.2|15075.3|15074.6|15069.6|15067.1|511
1708959900000|2024-02-26 15:05:00|15074|15073.3|15080.4|15079.7|15081.4|15080.7|15073.2|15072.5|448
1708960200000|2024-02-26 15:10:00|15080.3|15079.6|15079.3|15078.6|15080.4|15079.7|15076.5|15075.8|398
1708960500000|2024-02-26 15:15:00|15079.4|15078.7|15080.7|15080|15081|15080.3|15076.1|15075.1|398
1708960800000|2024-02-26 15:20:00|15080.6|15079.9|15076.2|15075.5|15080.7|15080|15076.1|15075.4|332
1708961100000|2024-02-26 15:25:00|15076.3|15075.6|15076.2|15075.5|15080.7|15080|15076|15075.3|315
1708961400000|2024-02-26 15:30:00|15076.1|15075.4|15076.8|15076.1|15078|15077.3|15075.2|15074.2|432
1708961700000|2024-02-26 15:35:00|15076.9|15076.2|15075.2|15074.2|15077.2|15076.5|15072.1|15071.1|358
1708962000000|2024-02-26 15:40:00|15075.3|15074.3|15069.8|15068.8|15075.5|15074.5|15068.5|15067.7|396
1708962300000|2024-02-26 15:45:00|15069.9|15068.9|15071.1|15070.1|15071.5|15070.8|15068.4|15067.6|259
1708962600000|2024-02-26 15:50:00|15071.2|15070.2|15068.8|15067.8|15071.7|15070.7|15067.2|15066.5|398
1708962900000|2024-02-26 15:55:00|15068.9|15067.9|15075.3|15074.6|15075.4|15074.7|15068.9|15067.9|557
1708963200000|2024-02-26 16:00:00|15075.5|15074.8|15076.5|15075.8|15077.3|15076.6|15074.2|15073.4|504
1708963500000|2024-02-26 16:05:00|15076.6|15075.9|15078.2|15077.2|15078.5|15077.7|15074.9|15074.2|461
1708963800000|2024-02-26 16:10:00|15078.1|15077.1|15079.8|15079.1|15080.4|15079.7|15078|15077|438
1708964100000|2024-02-26 16:15:00|15079.9|15079.2|15078.3|15077.3|15080.1|15079.4|15077.2|15076.3|384
1708964400000|2024-02-26 16:20:00|15078.2|15077.2|15079.8|15079.1|15080.4|15079.7|15078|15077|248
1708964700000|2024-02-26 16:25:00|15079.7|15079|15079.3|15078.6|15080.6|15079.9|15078.3|15077.6|180
1708965000000|2024-02-26 16:30:00|15079.2|15078.5|15082|15081|15082.3|15081.5|15078.2|15077.5|433
1708965300000|2024-02-26 16:35:00|15081.9|15080.9|15080.8|15080.1|15082.3|15081.3|15077.6|15076.9|448
1708965600000|2024-02-26 16:40:00|15080.6|15079.9|15081.5|15080.8|15082.3|15081.3|15080|15079|321
1708965900000|2024-02-26 16:45:00|15081.4|15080.7|15081.2|15080.5|15082|15081.2|15080.2|15079.5|263
1708966200000|2024-02-26 16:50:00|15081.3|15080.6|15078.9|15077.9|15081.7|15081|15078.5|15077.8|290
1708966500000|2024-02-26 16:55:00|15078.8|15077.8|15079.8|15079.1|15080.7|15080|15078.6|15077.6|242
1708966800000|2024-02-26 17:00:00|15079.6|15078.9|15082.9|15082.2|15082.9|15082.2|15078.6|15077.9|252
1708967100000|2024-02-26 17:05:00|15083|15082.3|15083.1|15082.4|15083.4|15082.7|15081.8|15081.1|159
1708967400000|2024-02-26 17:10:00|15083|15082.3|15083.7|15083|15084.2|15083.5|15082.6|15081.8|200
1708967700000|2024-02-26 17:15:00|15083.2|15082.5|15081.1|15080.4|15083.6|15082.9|15078.2|15077.5|243
1708968000000|2024-02-26 17:20:00|15081|15080.3|15079.9|15079.2|15081.7|15081|15079.3|15078.6|137
1708968300000|2024-02-26 17:25:00|15079.8|15079.1|15078.1|15077.4|15079.8|15079.1|15077.7|15077|116
1708968600000|2024-02-26 17:30:00|15078|15077.3|15078|15077.3|15079.2|15078.4|15077.7|15076.8|158
1708968900000|2024-02-26 17:35:00|15077.9|15077.2|15078.2|15077.5|15078.8|15078|15077.7|15076.8|133
1708969200000|2024-02-26 17:40:00|15078.3|15077.6|15076|15075.3|15078.8|15078.1|15075.6|15074.9|209
1708969500000|2024-02-26 17:45:00|15075.9|15075.2|15074.3|15073.3|15075.9|15075.2|15072.8|15071.8|281
1708969800000|2024-02-26 17:50:00|15074.1|15073.1|15076.7|15075.7|15077|15076|15073.8|15072.8|363
1708970100000|2024-02-26 17:55:00|15076.8|15075.8|15077.5|15076.8|15077.7|15077|15075.9|15074.9|288
1708970400000|2024-02-26 18:00:00|15077.2|15076.5|15076.7|15076|15079.6|15078.9|15076.3|15075.6|423
1708970700000|2024-02-26 18:05:00|15076.6|15075.9|15080.7|15080|15080.7|15080|15076.6|15075.9|294
1708971000000|2024-02-26 18:10:00|15080.9|15080.2|15078.8|15077.8|15080.9|15080.2|15077.2|15076.2|348
1708971300000|2024-02-26 18:15:00|15078.7|15077.7|15079.6|15078.9|15080.8|15079.8|15078.6|15077.7|266
1708971600000|2024-02-26 18:20:00|15079.7|15079|15080.3|15079.6|15081.3|15080.6|15078.9|15078.2|225
1708971900000|2024-02-26 18:25:00|15080.4|15079.7|15079.4|15078.7|15080.8|15080.1|15079.1|15078.4|171
1708972200000|2024-02-26 18:30:00|15079.5|15078.8|15079.9|15079.2|15080.6|15079.7|15079.2|15078.5|204
1708972500000|2024-02-26 18:35:00|15080|15079.3|15082|15081|15082|15081|15079.4|15078.4|213
1708972800000|2024-02-26 18:40:00|15082.1|15081.1|15080.3|15079.6|15082.4|15081.4|15079.5|15078.8|203
1708973100000|2024-02-26 18:45:00|15080.4|15079.7|15079.1|15078.4|15080.6|15079.8|15078.8|15078.1|92
1708973400000|2024-02-26 18:50:00|15079.2|15078.5|15080.1|15079.4|15080.5|15079.8|15077.8|15077.1|130
1708973700000|2024-02-26 18:55:00|15079.9|15079.2|15078.5|15077.8|15080.3|15079.6|15078.3|15077.3|170
1708974000000|2024-02-26 19:00:00|15078.4|15077.7|15076.9|15075.9|15078.4|15077.7|15075.8|15074.8|193
1708974300000|2024-02-26 19:05:00|15076.7|15075.7|15074.8|15074.1|15076.9|15076|15073.6|15072.9|169
1708974600000|2024-02-26 19:10:00|15074.9|15074.2|15075.9|15074.9|15076.4|15075.7|15074.7|15074|199
1708974900000|2024-02-26 19:15:00|15076|15075|15076.1|15075.4|15077.6|15076.9|15075.8|15074.8|173
1708975200000|2024-02-26 19:20:00|15076.2|15075.5|15077.2|15076.5|15077.8|15077.1|15075.7|15075|132
1708975500000|2024-02-26 19:25:00|15077.3|15076.6|15077.6|15076.9|15078|15077.3|15076.8|15076.1|148
1708975800000|2024-02-26 19:30:00|15077.5|15076.8|15078.5|15077.5|15079.5|15078.7|15077.2|15076.3|357
1708976100000|2024-02-26 19:35:00|15078.4|15077.4|15078.2|15077.2|15079.8|15078.8|15077.9|15077.1|267
1708976400000|2024-02-26 19:40:00|15078.3|15077.3|15079.7|15079|15079.9|15079|15078.3|15077.3|226
1708976700000|2024-02-26 19:45:00|15079.8|15079.1|15076.7|15076|15079.9|15079.2|15076.1|15075.4|190
1708977000000|2024-02-26 19:50:00|15076.6|15075.9|15076|15075.3|15077.4|15076.5|15075.7|15074.8|300
1708977300000|2024-02-26 19:55:00|15075.9|15075.2|15077|15076|15077.2|15076.4|15075.7|15074.4|201
1708977600000|2024-02-26 20:00:00|15076.9|15075.9|15075.7|15074.7|15076.9|15075.9|15074.7|15073.7|288
1708977900000|2024-02-26 20:05:00|15075.8|15074.8|15073.2|15072.2|15075.9|15074.9|15073.2|15072.2|343
1708978200000|2024-02-26 20:10:00|15073.3|15072.3|15071.6|15070.9|15073.4|15072.4|15071.2|15070.5|225
1708978500000|2024-02-26 20:15:00|15071.5|15070.8|15071.9|15071.2|15072.3|15071.6|15070.9|15070.2|190
1708978800000|2024-02-26 20:20:00|15071.8|15071.1|15070.2|15069.5|15072.1|15071.4|15069.8|15069.1|223
1708979100000|2024-02-26 20:25:00|15070.1|15069.4|15069.6|15068.6|15070.2|15069.5|15068.6|15067.9|200
1708979400000|2024-02-26 20:30:00|15069.5|15068.5|15069.1|15068.4|15071|15070.3|15068.3|15067.6|249
1708979700000|2024-02-26 20:35:00|15069.3|15068.6|15069.7|15068.7|15069.9|15069.2|15068.3|15067.6|174
1708980000000|2024-02-26 20:40:00|15069.6|15068.6|15070.2|15069.5|15071|15070|15069.6|15068.6|210
1708980300000|2024-02-26 20:45:00|15070.3|15069.6|15068.1|15067.4|15070.4|15069.7|15067.8|15067.1|193
1708980600000|2024-02-26 20:50:00|15068|15067.3|15069.6|15068.9|15070.5|15069.8|15067.8|15067.1|223
1708980900000|2024-02-26 20:55:00|15069.7|15069|15068.6|15067.9|15070.9|15070.2|15068.4|15067.7|191
1708981200000|2024-02-26 21:00:00|15068.5|15067.8|15069.3|15068.6|15069.8|15068.8|15068.5|15067.6|106
1708981500000|2024-02-26 21:05:00|15069.4|15068.7|15069.5|15068.5|15070.2|15069.2|15069|15067.8|117
1708981800000|2024-02-26 21:10:00|15069.6|15068.6|15069.3|15068.6|15070.2|15068.9|15069.2|15067.9|60
1708982100000|2024-02-26 21:15:00|15069.2|15068.5|15070.2|15069.2|15070.2|15069.4|15069.2|15068.5|45
1708982400000|2024-02-26 21:20:00|15070.1|15069.4|15070.3|15069.3|15070.5|15069.4|15069.5|15068.5|61
1708982700000|2024-02-26 21:25:00|15070.2|15069.5|15069.5|15068.5|15070.6|15069.8|15069.3|15068.3|87
1708983000000|2024-02-26 21:30:00|15070|15069|15070.9|15069.9|15072.1|15071.1|15070|15069|50
1708983300000|2024-02-26 21:35:00|15071|15070|15070.9|15069.9|15071.1|15070.2|15070.5|15069.5|25
1708983600000|2024-02-26 21:40:00|15071.2|15070.2|15072.4|15071.4|15072.9|15071.9|15071.2|15070.2|69
1708983900000|2024-02-26 21:45:00|15072.3|15071.3|15072.5|15070.9|15072.7|15071.3|15071.1|15069.7|203
1708984200000|2024-02-26 21:50:00|15072.6|15070.8|15072.7|15070.9|15072.8|15071.3|15071.4|15070.2|139
1708984500000|2024-02-26 21:55:00|15073.2|15070.4|15072.1|15067.7|15073.6|15070.5|15071.8|15067.3|117
1708984800000|2024-02-26 22:00:00|15073.7|15067.8|15071.5|15064.5|15074.6|15067.8|15071.5|15064.5|13
1708985100000|2024-02-26 22:05:00|15071.6|15064.6|15072.3|15065.3|15072.4|15065.4|15071.6|15064.6|64
1708985400000|2024-02-26 22:10:00|15071.6|15064.6|15073.6|15066.6|15073.6|15066.6|15071.6|15064.6|48
1708985700000|2024-02-26 22:15:00|15073.5|15066.5|15072.2|15065.2|15073.5|15066.5|15072.2|15065.2|23
1708986000000|2024-02-26 22:20:00|15072.3|15065.3|15072.3|15065.3|15072.3|15065.3|15072.2|15065.2|3
1708986300000|2024-02-26 22:25:00|15072.2|15065.2|15073|15066|15073.1|15066.1|15072.2|15065.2|9
1708986600000|2024-02-26 22:30:00|15072.9|15065.9|15072.8|15065.8|15073.4|15066.4|15072|15065|41
1708986900000|2024-02-26 22:35:00|15072.9|15065.9|15070.5|15063.5|15072.9|15065.9|15069.9|15062.9|83
1708987200000|2024-02-26 22:40:00|15071|15064|15071.7|15064.9|15073|15066|15071|15064|24
1708987500000|2024-02-26 22:45:00|15071.6|15064.8|15070.6|15064.4|15071.8|15065.3|15070.6|15064.4|38
1708987800000|2024-02-26 22:50:00|15070.7|15064.5|15069.8|15063.3|15070.7|15065.5|15069.8|15063.3|32
1708988100000|2024-02-26 22:55:00|15069.7|15063.2|15069.4|15062.9|15069.8|15063.9|15069.1|15062.9|67
1708988400000|2024-02-26 23:00:00|15069.5|15063.3|15069.7|15066|15070.3|15066.6|15068.4|15062.1|168
1708988700000|2024-02-26 23:05:00|15069.2|15066.5|15069.4|15067.8|15070|15068.2|15068.3|15066.4|139
1708989000000|2024-02-26 23:10:00|15069.2|15067.1|15070|15068.5|15071.4|15069.2|15069.2|15067.1|84
1708989300000|2024-02-26 23:15:00|15070.1|15068.1|15068.1|15067.1|15071.7|15069.7|15068.1|15066.5|97
1708989600000|2024-02-26 23:20:00|15068|15067|15070.4|15069.4|15070.5|15069.5|15068|15067|76
1708989900000|2024-02-26 23:25:00|15070.3|15069.3|15069.8|15065.3|15070.5|15069.5|15068|15065.1|88
1708990200000|2024-02-26 23:30:00|15069.3|15065|15058.3|15057.3|15069.4|15065.2|15056.1|15053.5|840
1708990500000|2024-02-26 23:35:00|15057.9|15056.9|15055.1|15053.6|15058.7|15057.1|15054.7|15053.2|527
1708990800000|2024-02-26 23:40:00|15054.8|15053.8|15055.8|15054.8|15057.6|15056.6|15051.4|15050|433
1708991100000|2024-02-26 23:45:00|15055.4|15054.4|15057.7|15057|15058.7|15058|15054.8|15053.8|335
1708991400000|2024-02-26 23:50:00|15057.4|15056.7|15056.6|15055.9|15057.8|15057.1|15054.9|15054.2|168
1708991700000|2024-02-26 23:55:00|15057|15055.5|15058.4|15056.9|15058.4|15057|15055.4|15054.3|163
1708992000000|2024-02-27 00:00:00|15058.1|15056.5|15057.7|15056.7|15058.1|15057|15054.5|15053.5|413
1708992300000|2024-02-27 00:05:00|15057.6|15056.6|15058.1|15057.4|15058.9|15058|15056.6|15055.9|183
1708992600000|2024-02-27 00:10:00|15058|15057.3|15057|15055.4|15058.5|15057.8|15054.4|15053.4|283
1708992900000|2024-02-27 00:15:00|15057.1|15055.5|15057.1|15056.4|15059.6|15058.4|15056.1|15054.8|309
1708993200000|2024-02-27 00:20:00|15057|15056.3|15058.3|15057.3|15059|15057.7|15056.1|15055.4|184
1708993500000|2024-02-27 00:25:00|15058.5|15057|15055.8|15054.8|15059.6|15058.4|15055.4|15054.4|288
1708993800000|2024-02-27 00:30:00|15056|15055|15056.2|15055.2|15057.4|15056.1|15054.2|15053.2|287
1708994100000|2024-02-27 00:35:00|15056.6|15055.6|15055.2|15054.5|15056.6|15055.6|15053.2|15052.2|183
1708994400000|2024-02-27 00:40:00|15055.3|15054.3|15056.2|15055.2|15057.5|15056.5|15054.3|15053.6|159
1708994700000|2024-02-27 00:45:00|15056.1|15055.1|15056.8|15056.1|15057.1|15056.1|15054|15053|173
1708995000000|2024-02-27 00:50:00|15056.7|15056|15061.3|15060.6|15061.7|15060.7|15054.4|15053.6|335
1708995300000|2024-02-27 00:55:00|15061|15060.3|15057.7|15056.7|15061|15060.3|15056.9|15055.9|395
1708995600000|2024-02-27 01:00:00|15057.5|15056.5|15057|15056|15057.7|15056.7|15055.7|15054.9|223
1708995900000|2024-02-27 01:05:00|15057.1|15056.1|15055.5|15054.8|15058.2|15057.5|15054.9|15054.2|166
1708996200000|2024-02-27 01:10:00|15055.3|15054.6|15054.4|15053.4|15057.1|15056.4|15054.2|15053.2|161
1708996500000|2024-02-27 01:15:00|15054.6|15053.6|15055.1|15054.1|15055.1|15054.1|15053.2|15052.5|194
1708996800000|2024-02-27 01:20:00|15055.2|15054.2|15056.8|15056.1|15057|15056.1|15054.1|15053.1|204
1708997100000|2024-02-27 01:25:00|15056.6|15055.9|15055|15054|15057.1|15056.1|15054.9|15053.9|132
1708997400000|2024-02-27 01:30:00|15054.9|15053.9|15053.3|15052.6|15055.4|15054.4|15052.9|15052.1|198
1708997700000|2024-02-27 01:35:00|15053.4|15052.7|15054.7|15053.7|15055.1|15054.3|15053.1|15052.4|150
1708998000000|2024-02-27 01:40:00|15054.5|15053.8|15052.1|15051.1|15054.7|15054|15051.6|15050.8|179
1708998300000|2024-02-27 01:45:00|15052|15051|15052.5|15051.8|15053.6|15052.6|15051.7|15050.7|114
1708998600000|2024-02-27 01:50:00|15052.4|15051.7|15050.2|15049.5|15052.7|15052|15050|15049.1|139
1708998900000|2024-02-27 01:55:00|15049.9|15049.2|15051.5|15050.8|15051.8|15050.9|15049.5|15048.8|105
1708999200000|2024-02-27 02:00:00|15051.4|15050.7|15048.5|15047.5|15051.5|15050.8|15046.9|15046.1|182
1708999500000|2024-02-27 02:05:00|15048.6|15047.6|15048.7|15048|15050|15049.3|15048.3|15047.3|190
1708999800000|2024-02-27 02:10:00|15048.6|15047.9|15049.2|15048.5|15050.1|15049.1|15048.1|15047.4|137
1709000100000|2024-02-27 02:15:00|15049.1|15048.4|15049.7|15048.7|15051.6|15050.6|15048.8|15048.1|160
1709000400000|2024-02-27 02:20:00|15049.5|15048.8|15050.3|15049.6|15051.7|15051|15049.4|15048.7|225
1709000700000|2024-02-27 02:25:00|15050.4|15049.7|15050.9|15049.9|15052.1|15051.1|15048.6|15047.9|211
1709001000000|2024-02-27 02:30:00|15050.8|15049.8|15049.1|15048.1|15051.7|15050.9|15048.9|15047.9|157
1709001300000|2024-02-27 02:35:00|15048.9|15047.9|15049.8|15049.1|15050|15049.2|15047.9|15047.2|159
1709001600000|2024-02-27 02:40:00|15049.9|15049.2|15048.2|15047.5|15051.3|15050.3|15048|15047|137
1709001900000|2024-02-27 02:45:00|15048.4|15047.7|15049|15048|15051|15049.8|15047.7|15046.4|187
1709002200000|2024-02-27 02:50:00|15048.9|15047.9|15050.3|15049.6|15050.6|15049.6|15047.8|15047|117
1709002500000|2024-02-27 02:55:00|15050.4|15049.7|15050.3|15049.6|15052.3|15051.6|15050.1|15049.4|123
1709002800000|2024-02-27 03:00:00|15050.1|15049.4|15048.2|15047.2|15050.1|15049.4|15047.7|15047|152
1709003100000|2024-02-27 03:05:00|15048.3|15047.3|15049.2|15048.5|15049.5|15048.8|15047.9|15047.2|100
1709003400000|2024-02-27 03:10:00|15049|15048.3|15049|15048.3|15049.3|15048.5|15047.9|15047.2|159
1709003700000|2024-02-27 03:15:00|15048.9|15048.2|15048.5|15047.5|15049.8|15048.3|15047.8|15047.1|114
1709004000000|2024-02-27 03:20:00|15048.4|15047.4|15049.3|15048.3|15049.8|15049.1|15047.9|15047.1|98
1709004300000|2024-02-27 03:25:00|15049.1|15048.4|15049.7|15048.7|15050.6|15049.9|15049|15048.1|52
1709004600000|2024-02-27 03:30:00|15050|15049|15049.2|15048.5|15050.4|15049.4|15047.7|15047|121
1709004900000|2024-02-27 03:35:00|15049.3|15048.6|15048.8|15048.1|15050.7|15049.7|15048.8|15048|83
1709005200000|2024-02-27 03:40:00|15048.6|15047.9|15048.2|15047.5|15049.2|15048.5|15047.6|15046.8|88
1709005500000|2024-02-27 03:45:00|15048.3|15047.6|15048.1|15047.4|15048.9|15048.1|15047.7|15046.9|72
1709005800000|2024-02-27 03:50:00|15048|15047.3|15047.2|15046.5|15048.5|15047.5|15046.6|15045.7|64
1709006100000|2024-02-27 03:55:00|15047.3|15046.6|15042.8|15042.1|15047.3|15046.6|15042.8|15042.1|102
1709006400000|2024-02-27 04:00:00|15042.7|15042|15043.8|15042.8|15044.8|15043.8|15041.4|15040.4|145
1709006700000|2024-02-27 04:05:00|15043.7|15042.7|15042.7|15041.7|15044.4|15043.4|15042.5|15041.5|102
1709007000000|2024-02-27 04:10:00|15042.8|15041.8|15042.6|15041.6|15043.8|15042.9|15041.9|15040.9|110
1709007300000|2024-02-27 04:15:00|15042.7|15041.7|15041.8|15041.1|15043.2|15042.5|15041.5|15040.6|116
1709007600000|2024-02-27 04:20:00|15041.7|15041|15043.2|15042.5|15043.9|15042.5|15041.4|15040.5|60
1709007900000|2024-02-27 04:25:00|15043.5|15042.8|15041.9|15040.9|15044.3|15043.4|15041.6|15040.6|90
1709008200000|2024-02-27 04:30:00|15042|15041|15042|15041|15042.5|15041.6|15041.4|15040.4|69
1709008500000|2024-02-27 04:35:00|15042.1|15041.1|15044.3|15043.6|15044.3|15043.6|15041.6|15040.9|86
1709008800000|2024-02-27 04:40:00|15044.2|15043.5|15044.8|15044.1|15045.7|15044.7|15044.1|15043.1|83
1709009100000|2024-02-27 04:45:00|15044.3|15043.6|15046|15045|15046.4|15045.5|15043.8|15043.1|137
1709009400000|2024-02-27 04:50:00|15045.9|15044.9|15046.1|15045.1|15047.2|15046.5|15045.8|15044.8|69
1709009700000|2024-02-27 04:55:00|15046.2|15045.2|15046.3|15045.3|15047.6|15046.6|15045.2|15044.5|105
1709010000000|2024-02-27 05:00:00|15046.2|15045.2|15045.6|15044.9|15046.7|15046|15043.9|15043|104
1709010300000|2024-02-27 05:05:00|15045.5|15044.8|15043.9|15043.2|15046.2|15045.4|15043.3|15042.6|96
1709010600000|2024-02-27 05:10:00|15043.8|15043.1|15043.7|15043|15044|15043.3|15041.2|15040.4|144
1709010900000|2024-02-27 05:15:00|15043.8|15043.1|15042.2|15041.5|15043.9|15043.2|15041.5|15040.5|72
1709011200000|2024-02-27 05:20:00|15042.4|15041.4|15045.4|15044.4|15045.4|15044.4|15042.3|15041.4|115
1709011500000|2024-02-27 05:25:00|15045.8|15044.8|15046.2|15045.5|15047.3|15046.6|15044.8|15044.1|110
1709011800000|2024-02-27 05:30:00|15046.1|15045.4|15047.1|15046.4|15048.2|15047.2|15046|15045.3|105
1709012100000|2024-02-27 05:35:00|15047.2|15046.2|15047.8|15046.8|15048.2|15047.3|15046.3|15045.6|92
1709012400000|2024-02-27 05:40:00|15047.4|15046.4|15047.6|15046.6|15048.4|15047.4|15046.9|15046.2|100
1709012700000|2024-02-27 05:45:00|15047.5|15046.5|15048.2|15047.2|15048.8|15047.8|15046.7|15046|102
1709013000000|2024-02-27 05:50:00|15048|15047|15049.4|15047.8|15049.6|15048.8|15048|15047|127
1709013300000|2024-02-27 05:55:00|15049.5|15047.9|15052.4|15051.7|15053.3|15052.4|15048.6|15047.5|284
1709013600000|2024-02-27 06:00:00|15052.5|15051.5|15052.4|15051.7|15054.4|15053.4|15052.2|15051.5|144
1709013900000|2024-02-27 06:05:00|15052.3|15051.6|15051.6|15050.9|15052.6|15051.9|15051|15050.3|98
1709014200000|2024-02-27 06:10:00|15051.7|15051|15052|15051|15052.5|15051.5|15050.5|15049.8|104
1709014500000|2024-02-27 06:15:00|15051.9|15050.9|15051.2|15050.5|15052.4|15051.4|15050.3|15049.3|116
1709014800000|2024-02-27 06:20:00|15051.1|15050.4|15050.1|15049.1|15051.3|15050.6|15049.9|15049|70
1709015100000|2024-02-27 06:25:00|15050.2|15049.2|15049|15048.3|15050.6|15049.9|15049|15048.3|60
1709015400000|2024-02-27 06:30:00|15049.5|15048.8|15048|15047.3|15049.5|15048.8|15046.8|15045.8|122
1709015700000|2024-02-27 06:35:00|15047.9|15047.2|15048.3|15047.6|15049.2|15048.5|15047.7|15047|130
1709016000000|2024-02-27 06:40:00|15048.4|15047.7|15050.7|15050|15051.3|15050.6|15048.1|15047.2|151
1709016300000|2024-02-27 06:45:00|15050.6|15049.9|15052.2|15051.2|15052.2|15051.2|15049.4|15048.7|114
1709016600000|2024-02-27 06:50:00|15052.1|15051.1|15050.9|15050.2|15052.1|15051.1|15050.2|15049.5|152
1709016900000|2024-02-27 06:55:00|15051.1|15050.4|15049.2|15048.5|15051.6|15050.9|15048.8|15047.5|127
1709017200000|2024-02-27 07:00:00|15049.3|15048.6|15047.6|15046.9|15050.8|15050.1|15047.5|15046.8|191
1709017500000|2024-02-27 07:05:00|15047.7|15047|15045.8|15045.1|15047.9|15047.2|15045.4|15044.7|186
1709017800000|2024-02-27 07:10:00|15045.7|15045|15045.3|15044.6|15046.8|15046.1|15045|15044.3|253
1709018100000|2024-02-27 07:15:00|15045.4|15044.7|15045.2|15044.2|15046.8|15046.1|15045|15044.1|162
1709018400000|2024-02-27 07:20:00|15045.3|15044.3|15042.4|15041.4|15045.7|15045|15042.1|15041.3|259
1709018700000|2024-02-27 07:25:00|15042.5|15041.5|15039.5|15038.8|15043.3|15042.3|15039.4|15038.7|280
1709019000000|2024-02-27 07:30:00|15039.4|15038.7|15040.6|15039.6|15042.1|15041.1|15037.9|15037.1|312
1709019300000|2024-02-27 07:35:00|15040.8|15039.8|15035.6|15034.9|15040.9|15039.9|15035.3|15034.6|325
1709019600000|2024-02-27 07:40:00|15035.5|15034.8|15038.8|15037.8|15039.4|15038.4|15034.9|15034|222
1709019900000|2024-02-27 07:45:00|15038.9|15038.1|15037.7|15037|15040.7|15039.5|15037.5|15036.7|237
1709020200000|2024-02-27 07:50:00|15037.8|15037.1|15035|15034.3|15037.8|15037.1|15034.6|15033.9|199
1709020500000|2024-02-27 07:55:00|15034.9|15034.2|15035.8|15035.1|15036.9|15036.2|15032.8|15032.1|264
1709020800000|2024-02-27 08:00:00|15036|15035.3|15033.6|15032.9|15036.7|15035.8|15033.5|15032.7|372
1709021100000|2024-02-27 08:05:00|15033.7|15033|15031.7|15031|15035.7|15034.2|15031|15030|382
1709021400000|2024-02-27 08:10:00|15031.6|15030.9|15032.5|15031.5|15035|15034.2|15031.6|15030.8|338
1709021700000|2024-02-27 08:15:00|15032.6|15031.6|15030.6|15029.9|15033.1|15032.1|15030.2|15029.5|244
1709022000000|2024-02-27 08:20:00|15030.4|15029.7|15027|15026|15031.1|15030.1|15024.6|15023.9|398
1709022300000|2024-02-27 08:25:00|15027.1|15026.1|15026.2|15025.5|15027.4|15026.4|15024.4|15023.5|301
1709022600000|2024-02-27 08:30:00|15026.3|15025.6|15022.7|15021.7|15026.4|15025.6|15019.7|15018.9|382
1709022900000|2024-02-27 08:35:00|15022.8|15021.8|15021.8|15020.8|15024.5|15023.5|15018.6|15017.9|370
1709023200000|2024-02-27 08:40:00|15021.7|15020.7|15017.9|15016.9|15022.2|15021.2|15015.5|15014.5|350
1709023500000|2024-02-27 08:45:00|15017.8|15016.8|15016.8|15015.8|15019.7|15018.7|15012.1|15011.1|393
1709023800000|2024-02-27 08:50:00|15017.1|15016.1|15018.6|15017.6|15019.8|15018.8|15013.6|15012.8|393
1709024100000|2024-02-27 08:55:00|15018.7|15017.7|15017.7|15017|15022.1|15021.4|15017.6|15016.9|374
1709024400000|2024-02-27 09:00:00|15017.6|15016.9|15015.1|15014.4|15018|15017.3|15014.9|15014.2|250
1709024700000|2024-02-27 09:05:00|15015|15014.3|15018.7|15018|15021.9|15021.1|15014.5|15013.8|373
1709025000000|2024-02-27 09:10:00|15018.9|15018.2|15017.2|15016.2|15018.9|15018.2|15016.1|15015.4|272
1709025300000|2024-02-27 09:15:00|15017.3|15016.3|15019.2|15018.2|15019.8|15019.1|15017.2|15016.2|257
1709025600000|2024-02-27 09:20:00|15019.4|15018.4|15020.5|15019.5|15020.8|15019.8|15017.4|15016.4|191
1709025900000|2024-02-27 09:25:00|15020.4|15019.4|15022.3|15021.6|15023.5|15022.5|15019.4|15018.4|225
1709026200000|2024-02-27 09:30:00|15022.1|15021.4|15023.2|15022.5|15024.9|15024.2|15021.5|15020.8|193
1709026500000|2024-02-27 09:35:00|15023.1|15022.4|15022.6|15021.6|15023.9|15023.2|15021.6|15020.9|128
1709026800000|2024-02-27 09:40:00|15022.7|15021.7|15021|15020.3|15023.6|15022.9|15020|15019|224
1709027100000|2024-02-27 09:45:00|15021.6|15020.9|15021.6|15020.9|15023.4|15022.7|15020.6|15019.7|246
1709027400000|2024-02-27 09:50:00|15021.7|15021|15022.3|15021.6|15024.2|15023.5|15021.3|15020.6|233
1709027700000|2024-02-27 09:55:00|15022.4|15021.7|15027.1|15026.4|15027.1|15026.4|15021.9|15021.1|271
1709028000000|2024-02-27 10:00:00|15027|15026.3|15028.5|15027.8|15028.5|15027.8|15025|15024.3|174
1709028300000|2024-02-27 10:05:00|15028.4|15027.7|15025.7|15025|15029.4|15028.7|15025.1|15024.4|207
1709028600000|2024-02-27 10:10:00|15025.6|15024.9|15027.6|15026.9|15028|15027.3|15023.4|15022.7|255
1709028900000|2024-02-27 10:15:00|15027.5|15026.8|15026.9|15025.9|15030.2|15029.2|15026.8|15025.8|238
1709029200000|2024-02-27 10:20:00|15027|15026|15027|15026.3|15028.2|15027.5|15026.4|15025.6|146
1709029500000|2024-02-27 10:25:00|15027.1|15026.4|15028.6|15027.6|15029.3|15028.6|15026.3|15025.3|156
1709029800000|2024-02-27 10:30:00|15028.2|15027.5|15027.8|15027.1|15028.9|15028.2|15026.1|15025.4|237
1709030100000|2024-02-27 10:35:00|15027.7|15027|15026.9|15026.2|15029.1|15028.4|15026.4|15025.7|231
1709030400000|2024-02-27 10:40:00|15027|15026.3|15024.8|15024.1|15027.3|15026.6|15023.9|15023.2|164
1709030700000|2024-02-27 10:45:00|15024.7|15024|15024.3|15023.6|15024.7|15024|15023|15022.3|114
1709031000000|2024-02-27 10:50:00|15024.4|15023.7|15026.3|15025.6|15027.3|15026.6|15024.2|15023.5|109
1709031300000|2024-02-27 10:55:00|15026.5|15025.8|15027.9|15027.2|15028.4|15027.7|15026.3|15025.6|177
1709031600000|2024-02-27 11:00:00|15027.8|15027.1|15031.6|15030.9|15031.6|15030.9|15026.1|15025.4|202
1709031900000|2024-02-27 11:05:00|15031.5|15030.8|15032.1|15031.4|15034.9|15034.2|15031.3|15030.5|215
1709032200000|2024-02-27 11:10:00|15032.2|15031.5|15033.7|15033|15035|15034.3|15031.7|15031|250
1709032500000|2024-02-27 11:15:00|15033.8|15033.1|15036.3|15035.3|15037.3|15036.4|15033.3|15032.4|180
1709032800000|2024-02-27 11:20:00|15036.2|15035.2|15035.9|15035.2|15037.4|15036.4|15034.7|15033.7|229
1709033100000|2024-02-27 11:25:00|15036.3|15035.6|15036.5|15035.8|15037.9|15037.1|15036.3|15035.5|136
1709033400000|2024-02-27 11:30:00|15036.6|15035.9|15038|15037.3|15038.3|15037.3|15035.8|15034.9|153
1709033700000|2024-02-27 11:35:00|15037.9|15037.2|15035.5|15034.8|15037.9|15037.2|15035.4|15034.5|113
1709034000000|2024-02-27 11:40:00|15035.6|15034.6|15033.1|15032.4|15035.9|15034.7|15033|15032.3|153
1709034300000|2024-02-27 11:45:00|15033.2|15032.5|15031.3|15030.6|15033.3|15032.6|15030.8|15030.1|191
1709034600000|2024-02-27 11:50:00|15031.2|15030.5|15030|15029.3|15032.2|15031.5|15029.4|15028.4|149
1709034900000|2024-02-27 11:55:00|15030.1|15029.4|15031.7|15031|15033.4|15032.6|15030|15029.3|191
1709035200000|2024-02-27 12:00:00|15031.8|15031.1|15029.8|15029.1|15032|15031.1|15028.3|15027.4|233
1709035500000|2024-02-27 12:05:00|15029.9|15029.2|15028|15027.3|15030.5|15029.8|15027.7|15027|227
1709035800000|2024-02-27 12:10:00|15027.9|15027.2|15024.4|15023.7|15028.6|15027.8|15024.4|15023.7|149
1709036100000|2024-02-27 12:15:00|15024.2|15023.5|15024|15023|15025.8|15025.1|15023.5|15022.6|177
1709036400000|2024-02-27 12:20:00|15023.9|15022.9|15024.6|15023.6|15026.3|15025.3|15023.8|15022.8|168
1709036700000|2024-02-27 12:25:00|15024.2|15023.2|15025.5|15024.5|15025.6|15024.6|15022|15021.1|204
1709037000000|2024-02-27 12:30:00|15025.4|15024.4|15017.6|15016.9|15027.8|15027.1|15017.5|15016.6|350
1709037300000|2024-02-27 12:35:00|15017.5|15016.8|15019.1|15018.4|15020.9|15020.2|15017.4|15016.4|245
1709037600000|2024-02-27 12:40:00|15019.3|15018.6|15023.7|15023|15024|15023.3|15018.4|15017.7|280
1709037900000|2024-02-27 12:45:00|15023.8|15023.1|15019.7|15018.7|15023.9|15023.2|15018|15017.3|239
1709038200000|2024-02-27 12:50:00|15020|15018.5|15022.7|15021.7|15023.6|15022.6|15017.7|15016.9|419
1709038500000|2024-02-27 12:55:00|15022.8|15021.8|15022.9|15022.2|15023.4|15022.4|15020.9|15019.9|303
1709038800000|2024-02-27 13:00:00|15023|15022.3|15021.4|15020.7|15024.1|15023.4|15018.9|15018.2|463
1709039100000|2024-02-27 13:05:00|15021.6|15020.9|15019.2|15018.5|15022.4|15021.7|15017.1|15016.4|353
1709039400000|2024-02-27 13:10:00|15019|15018.3|15018.8|15018.1|15022.2|15021.5|15017.9|15017.2|370
1709039700000|2024-02-27 13:15:00|15018.7|15018|15022.2|15021.5|15023.8|15023.1|15017.2|15016.5|410
1709040000000|2024-02-27 13:20:00|15022.6|15021.9|15022.2|15021.5|15024.1|15023.4|15020.5|15019.8|384
1709040300000|2024-02-27 13:25:00|15022.1|15021.4|15024.7|15021.7|15027.3|15025.1|15021.1|15020.4|277
1709040600000|2024-02-27 13:30:00|15024.6|15021.5|15021.1|15020.1|15024.6|15022.1|15008.1|15006.9|1170
1709040900000|2024-02-27 13:35:00|15021.2|15020.2|15027.7|15026.7|15030.3|15029.3|15020.3|15019.6|744
1709041200000|2024-02-27 13:40:00|15028.3|15027.3|15029.7|15029|15032|15031.2|15026.9|15026.2|528
1709041500000|2024-02-27 13:45:00|15029.8|15029.1|15025.3|15024.3|15031.7|15030.9|15024.5|15023.5|528
1709041800000|2024-02-27 13:50:00|15025.6|15024.6|15026.5|15025.8|15026.9|15026.2|15022.5|15021.6|411
1709042100000|2024-02-27 13:55:00|15026.7|15026|15028|15027|15028.6|15027.6|15024.2|15023.3|403
1709042400000|2024-02-27 14:00:00|15027.9|15027.3|15031.1|15030.1|15031.6|15030.7|15027|15026|460
1709042700000|2024-02-27 14:05:00|15031.2|15030.2|15030|15029.3|15034.3|15033.6|15028.2|15027.4|374
1709043000000|2024-02-27 14:10:00|15029.9|15029.2|15036.1|15035.4|15036.2|15035.4|15028.9|15028.2|529
1709043300000|2024-02-27 14:15:00|15035.8|15035.1|15034.2|15033.5|15036|15035.3|15031.4|15030.4|382
1709043600000|2024-02-27 14:20:00|15034.3|15033.6|15035.1|15034.4|15035.3|15034.5|15030.9|15030.2|319
1709043900000|2024-02-27 14:25:00|15035.2|15034.5|15036.6|15035.9|15039.9|15039.2|15033.8|15032.8|417
1709044200000|2024-02-27 14:30:00|15036.7|15036|15040.9|15039.9|15041.4|15040.4|15035.4|15034.4|551
1709044500000|2024-02-27 14:35:00|15041|15040|15039.7|15038.7|15041.4|15040.4|15036.4|15035.4|462
1709044800000|2024-02-27 14:40:00|15039.5|15038.5|15039.5|15038.5|15043.8|15042.8|15039.3|15038.3|543
1709045100000|2024-02-27 14:45:00|15039.4|15038.7|15042.9|15042.2|15044.2|15043.3|15039.3|15038.6|285
1709045400000|2024-02-27 14:50:00|15042.8|15042.1|15042.1|15041.4|15044.3|15043.6|15040.6|15039.9|262
1709045700000|2024-02-27 14:55:00|15041.9|15041.2|15039|15036.5|15044.8|15044.1|15036.2|15035.5|272
1709046000000|2024-02-27 15:00:00|15038.9|15036.2|15035.2|15034.5|15039.8|15037.9|15029.3|15023.3|1053
1709046300000|2024-02-27 15:05:00|15035.5|15034.8|15033.3|15032.6|15039.2|15038.2|15031.5|15030.6|673
1709046600000|2024-02-27 15:10:00|15033.2|15032.5|15037|15036.3|15037.3|15036.6|15030.7|15030|473
1709046900000|2024-02-27 15:15:00|15037.3|15036.6|15037.1|15036.4|15039.3|15038.3|15034.6|15033.6|393
1709047200000|2024-02-27 15:20:00|15036.8|15036.1|15040.9|15040.2|15041.4|15040.7|15035.7|15035|480
1709047500000|2024-02-27 15:25:00|15040.8|15040.1|15048.8|15048.1|15049|15048.3|15040.7|15040|383
1709047800000|2024-02-27 15:30:00|15048.9|15048.2|15051.9|15051.2|15052.1|15051.2|15048.4|15047.6|401
1709048100000|2024-02-27 15:35:00|15052.1|15051.4|15054.8|15053.8|15055.1|15054.4|15050.4|15049.7|438
1709048400000|2024-02-27 15:40:00|15054.6|15053.6|15054.3|15053.3|15055.6|15054.7|15053|15052|308
1709048700000|2024-02-27 15:45:00|15054.4|15053.4|15042.3|15041.6|15054.7|15054|15041.6|15040.9|429
1709049000000|2024-02-27 15:50:00|15042|15041.3|15041.8|15041.1|15044.7|15044|15039.1|15038.1|433
1709049300000|2024-02-27 15:55:00|15041.9|15041.2|15044|15043.3|15044.5|15043.7|15040.5|15039.8|437
1709049600000|2024-02-27 16:00:00|15044.1|15043.4|15040.7|15040|15044.8|15044.1|15039|15038.3|401
1709049900000|2024-02-27 16:05:00|15040.4|15039.7|15042.5|15041.8|15042.5|15041.8|15037.8|15037.1|489
1709050200000|2024-02-27 16:10:00|15042.3|15041.6|15041.5|15040.8|15045.8|15045.1|15041|15040.3|478
1709050500000|2024-02-27 16:15:00|15041.6|15040.9|15043|15042.3|15044.9|15044.2|15040.5|15039.8|336
1709050800000|2024-02-27 16:20:00|15043.1|15042.4|15044.4|15043.7|15045.8|15045.1|15040.1|15039.4|371
1709051100000|2024-02-27 16:25:00|15044.5|15043.8|15041.2|15040.5|15045.5|15044.8|15039.7|15039|324
1709051400000|2024-02-27 16:30:00|15041.3|15040.6|15044.3|15043.6|15045.5|15044.8|15041.1|15040.4|391
1709051700000|2024-02-27 16:35:00|15044.2|15043.5|15046.6|15045.9|15049.5|15048.8|15044.1|15043.4|368
1709052000000|2024-02-27 16:40:00|15046.5|15045.8|15047.2|15046.2|15048.3|15047.3|15046.3|15045.5|323
1709052300000|2024-02-27 16:45:00|15047.1|15046.1|15042.5|15041.8|15047.3|15046.3|15042.2|15041.5|267
1709052600000|2024-02-27 16:50:00|15042.3|15041.6|15045.6|15044.9|15046.1|15045.4|15042.2|15041.5|186
1709052900000|2024-02-27 16:55:00|15045.9|15045.2|15047.1|15046.1|15049.3|15047.9|15045.7|15045|293
1709053200000|2024-02-27 17:00:00|15047.2|15046.2|15052.6|15051.6|15053.9|15052.9|15047.1|15046|357
1709053500000|2024-02-27 17:05:00|15052.5|15051.5|15049.6|15048.6|15052.6|15051.6|15048.5|15047.5|257
1709053800000|2024-02-27 17:10:00|15049.7|15048.7|15051.9|15051.2|15052.4|15051.7|15049.4|15048.6|148
1709054100000|2024-02-27 17:15:00|15051.8|15051.1|15052.1|15051.1|15054.1|15053.4|15051.7|15051|182
1709054400000|2024-02-27 17:20:00|15052.2|15051.2|15050.9|15050.2|15053.4|15052.7|15050.3|15049.3|192
1709054700000|2024-02-27 17:25:00|15050.8|15050.1|15049.6|15048.9|15051.6|15050.9|15048.5|15047.8|140
1709055000000|2024-02-27 17:30:00|15049.7|15049|15050.1|15049.4|15051.7|15051|15047.9|15047.2|204
1709055300000|2024-02-27 17:35:00|15050|15049.3|15048.4|15047.7|15050|15049.3|15047.3|15046.6|133
1709055600000|2024-02-27 17:40:00|15048.3|15047.6|15044.1|15043.4|15048.3|15047.6|15043.8|15043.1|111
1709055900000|2024-02-27 17:45:00|15044.2|15043.5|15043|15042.3|15045.6|15044.9|15042.5|15041.8|182
1709056200000|2024-02-27 17:50:00|15043.1|15042.4|15041.8|15041.1|15043.7|15043|15041.6|15040.9|176
1709056500000|2024-02-27 17:55:00|15041.9|15041.2|15042.8|15042.1|15044|15043.3|15040.9|15040.2|210
1709056800000|2024-02-27 18:00:00|15043|15042|15041.5|15040.8|15045.7|15044.7|15038|15037.1|602
1709057100000|2024-02-27 18:05:00|15041.4|15040.7|15037.9|15036.9|15042.7|15042|15037.6|15036.6|377
1709057400000|2024-02-27 18:10:00|15038|15037|15032.4|15031.4|15038.2|15037.2|15031.6|15030.8|285
1709057700000|2024-02-27 18:15:00|15032.3|15031.3|15031.4|15030.7|15035|15033.8|15030.4|15029.6|369
1709058000000|2024-02-27 18:20:00|15031.3|15030.6|15034.8|15034.1|15036|15035.3|15031.2|15030.3|262
1709058300000|2024-02-27 18:25:00|15034.9|15034.2|15035.8|15034.8|15036.1|15035.1|15033.6|15032.6|164
1709058600000|2024-02-27 18:30:00|15035.9|15034.9|15037.7|15037|15038.7|15038|15035.2|15034.5|166
1709058900000|2024-02-27 18:35:00|15037.6|15036.9|15039.1|15038.4|15040.2|15039.4|15036.9|15036.2|146
1709059200000|2024-02-27 18:40:00|15039.2|15038.5|15041.8|15040.8|15043|15042|15038.9|15038.2|274
1709059500000|2024-02-27 18:45:00|15041.9|15040.9|15044.7|15043.7|15045.8|15044.8|15041.9|15040.9|298
1709059800000|2024-02-27 18:50:00|15044.8|15043.8|15044.5|15043.8|15046.3|15045.3|15043.7|15042.7|217
1709060100000|2024-02-27 18:55:00|15044.7|15044|15046.7|15046|15048.6|15047.6|15044.3|15043.6|250
1709060400000|2024-02-27 19:00:00|15046.5|15045.8|15051.1|15050.4|15051.3|15050.6|15046.2|15045.5|225
1709060700000|2024-02-27 19:05:00|15051.2|15050.5|15050.1|15049.4|15051.3|15050.6|15049.4|15048.7|122
1709061000000|2024-02-27 19:10:00|15050.6|15049.9|15054.3|15053.6|15054.7|15053.9|15050.2|15049.5|179
1709061300000|2024-02-27 19:15:00|15054.5|15053.8|15054.5|15053.8|15054.7|15053.9|15052.7|15051.8|176
1709061600000|2024-02-27 19:20:00|15054.6|15053.9|15055.9|15055.2|15058.3|15057.6|15054.6|15053.9|204
1709061900000|2024-02-27 19:25:00|15056.4|15055.7|15053.9|15053.2|15056.7|15056|15053.2|15052.5|158
1709062200000|2024-02-27 19:30:00|15053.8|15053.1|15052.6|15051.6|15055.2|15054.5|15051.7|15050.7|267
1709062500000|2024-02-27 19:35:00|15052.5|15051.5|15054.1|15053.4|15054.2|15053.5|15051.9|15051.2|150
1709062800000|2024-02-27 19:40:00|15054|15053.3|15054.9|15054.2|15056|15055.3|15052.9|15052.2|188
1709063100000|2024-02-27 19:45:00|15055.2|15054.5|15057.5|15056.8|15058.9|15058|15055.2|15054.5|162
1709063400000|2024-02-27 19:50:00|15057.6|15056.9|15054.7|15054|15057.7|15057|15054.3|15053.6|178
1709063700000|2024-02-27 19:55:00|15054.6|15053.9|15053.6|15052.9|15055.3|15054.6|15052.6|15051.9|150
1709064000000|2024-02-27 20:00:00|15053.5|15052.8|15052.5|15051.5|15054.1|15053.4|15052.1|15051.1|205
1709064300000|2024-02-27 20:05:00|15052.4|15051.4|15052.1|15051.4|15053|15052.3|15051|15050.3|123
1709064600000|2024-02-27 20:10:00|15052|15051.3|15053.4|15052.4|15053.5|15052.8|15051.1|15050.4|94
1709064900000|2024-02-27 20:15:00|15053.3|15052.3|15051.9|15051.2|15053.8|15052.8|15049.8|15048.8|182
1709065200000|2024-02-27 20:20:00|15052|15051.3|15051.2|15050.2|15053.5|15052.8|15050.7|15049.7|195
1709065500000|2024-02-27 20:25:00|15050.9|15049.9|15052.3|15051.6|15052.9|15052.2|15050.8|15049.8|107
1709065800000|2024-02-27 20:30:00|15052.4|15051.7|15049.1|15048.4|15052.5|15051.7|15048.6|15047.9|111
1709066100000|2024-02-27 20:35:00|15049|15048.3|15047.5|15046.8|15049.5|15048.8|15046.2|15045.5|122
1709066400000|2024-02-27 20:40:00|15047.6|15046.9|15046.3|15045.6|15047.6|15046.9|15046.2|15045.5|73
1709066700000|2024-02-27 20:45:00|15046.5|15045.8|15048.9|15048.2|15049.6|15048.9|15046.5|15045.8|143
1709067000000|2024-02-27 20:50:00|15048.8|15048.1|15048.6|15047.9|15049.2|15048.2|15047.4|15046.7|113
1709067300000|2024-02-27 20:55:00|15048.8|15048.1|15050.2|15049.5|15050.4|15049.7|15047.8|15047.1|145
1709067600000|2024-02-27 21:00:00|15050.1|15049.4|15050.1|15049.4|15051.8|15050.6|15050|15049.3|121
1709067900000|2024-02-27 21:05:00|15050|15049.3|15049.1|15048.4|15050|15049.3|15049|15048.3|59
1709068200000|2024-02-27 21:10:00|15049|15048.3|15049.2|15048.5|15049.4|15048.7|15048.8|15048.1|35
1709068500000|2024-02-27 21:15:00|15049.1|15048.4|15049.2|15048.5|15050.2|15049.5|15048.8|15048.1|58
1709068800000|2024-02-27 21:20:00|15049.1|15048.4|15050.1|15049.4|15050.8|15049.8|15049.1|15048.4|66
1709069100000|2024-02-27 21:25:00|15050.3|15049.6|15049.5|15048.5|15051.1|15049.6|15049.2|15048.2|59
1709069400000|2024-02-27 21:30:00|15049.4|15048.4|15050|15049|15050.3|15049.1|15049.3|15048.4|35
1709069700000|2024-02-27 21:35:00|15049.9|15048.9|15049|15048|15050.5|15049.3|15048.7|15047.6|96
1709070000000|2024-02-27 21:40:00|15048.9|15047.9|15049.4|15048.7|15050|15048.8|15048.8|15047.9|59
1709070300000|2024-02-27 21:45:00|15049.3|15048.6|15049.8|15048.8|15050|15049|15048.8|15047.8|67
1709070600000|2024-02-27 21:50:00|15049.7|15048.7|15051.7|15050.7|15051.8|15050.8|15049.7|15048.4|84
1709070900000|2024-02-27 21:55:00|15052.5|15049.8|15053.7|15048.5|15055.1|15051.8|15052.1|15047.6|200
1709071200000|2024-02-27 22:00:00|15053.4|15046.4|15054.5|15047.6|15054.5|15047.6|15052.9|15045.9|7
1709071500000|2024-02-27 22:05:00|15054.6|15047.8|15053.2|15046.2|15054.6|15047.8|15052.9|15045.9|12
1709071800000|2024-02-27 22:10:00|15053.1|15046.1|15052.8|15046.5|15053.2|15046.5|15052.8|15046.1|4
1709072100000|2024-02-27 22:15:00|15053.3|15046.7|15053|15046.7|15053.3|15046.7|15053|15046.7|4
1709072400000|2024-02-27 22:20:00|15052.9|15046.3|15051.8|15045.8|15053.3|15046.3|15051.8|15045.7|18
1709072700000|2024-02-27 22:25:00|15051.7|15045.9|15051.7|15045.7|15051.7|15045.9|15051.7|15045.6|5
1709073000000|2024-02-27 22:30:00|15051.6|15045.5|15052|15045.7|15053.1|15046.2|15051|15045.5|17
1709073300000|2024-02-27 22:35:00|15052.1|15045.8|15052.1|15046|15052.3|15046.1|15052|15045.6|29
1709073600000|2024-02-27 22:40:00|15052.5|15046.1|15051.7|15046|15053.1|15046.7|15051.7|15046|59
1709073900000|2024-02-27 22:45:00|15051.6|15045.9|15051.6|15045.9|15051.7|15046|15051.6|15045.7|11
1709074200000|2024-02-27 22:50:00|15051.5|15045.8|15054.1|15047.1|15054.6|15047.6|15051.5|15045.4|117
1709074500000|2024-02-27 22:55:00|15054.2|15047.2|15051.1|15046.2|15054.3|15047.3|15050.7|15045.8|184
1709074800000|2024-02-27 23:00:00|15051.3|15046.1|15049.1|15047.1|15051.3|15047.3|15047.9|15044.3|195
1709075100000|2024-02-27 23:05:00|15048.6|15047.6|15048.1|15046.4|15049.4|15047.7|15047.9|15045.9|117
1709075400000|2024-02-27 23:10:00|15048|15046.3|15048.1|15046|15049.5|15047.9|15047.7|15045.9|146
1709075700000|2024-02-27 23:15:00|15048.2|15046.1|15048.1|15046.2|15049.7|15047.9|15047.6|15045.6|149
1709076000000|2024-02-27 23:20:00|15048.2|15046.3|15047.8|15046|15048.5|15046.6|15047|15045.2|124
1709076300000|2024-02-27 23:25:00|15047.9|15046.1|15048.7|15047.7|15049.2|15047.8|15047.3|15045.8|93
1709076600000|2024-02-27 23:30:00|15048.8|15047.8|15049.8|15049.1|15050.5|15049.3|15048|15047.3|80
1709076900000|2024-02-27 23:35:00|15050|15049.3|15049.6|15048.9|15050.3|15049.3|15049.2|15048.2|79
1709077200000|2024-02-27 23:40:00|15049.7|15048.6|15050.7|15050|15051.4|15050.1|15049.4|15048.6|55
1709077500000|2024-02-27 23:45:00|15050.5|15049.8|15051.4|15050.4|15052.1|15051.2|15049.2|15048|81
1709077800000|2024-02-27 23:50:00|15051.5|15050.5|15050.9|15050.2|15051.6|15050.6|15050.2|15049.5|72
1709078100000|2024-02-27 23:55:00|15050.7|15050|15052.2|15051.2|15052.8|15051.7|15049.8|15048.9|127
1709078400000|2024-02-28 00:00:00|15052|15051.3|15051.9|15051.2|15054.6|15053.6|15049.3|15048.6|215
1709078700000|2024-02-28 00:05:00|15052|15051.3|15052.6|15051.9|15053.4|15052.7|15051.3|15050.6|154
1709079000000|2024-02-28 00:10:00|15052.5|15051.8|15052.4|15051.7|15052.7|15052|15051.2|15050.5|86
1709079300000|2024-02-28 00:15:00|15052.7|15052|15051.6|15050.9|15052.8|15052.1|15051|15050.3|91
1709079600000|2024-02-28 00:20:00|15051.5|15050.8|15049.2|15048.5|15052.8|15052.1|15048.9|15048.2|163
1709079900000|2024-02-28 00:25:00|15049.1|15048.4|15052.2|15051.2|15053.4|15052.4|15049|15048.3|193
1709080200000|2024-02-28 00:30:00|15052.4|15051.4|15049.3|15048.3|15053.3|15052.3|15049.1|15047.9|348
1709080500000|2024-02-28 00:35:00|15049.5|15048|15048.1|15047.4|15050.4|15049.4|15047.4|15046.7|194
1709080800000|2024-02-28 00:40:00|15047.9|15047.2|15047.8|15046.8|15048.6|15047.8|15046.8|15045.7|170
1709081100000|2024-02-28 00:45:00|15047.9|15046.9|15043.8|15042.8|15048.6|15047.9|15041.7|15040.7|313
1709081400000|2024-02-28 00:50:00|15043.9|15042.9|15045|15044.3|15045|15044.3|15037.8|15037.1|627
1709081700000|2024-02-28 00:55:00|15045.2|15044.5|15047.6|15046.9|15047.7|15047|15044.5|15043.5|291
1709082000000|2024-02-28 01:00:00|15047.5|15046.8|15047|15046|15049.2|15048|15045.4|15044.7|620
1709082300000|2024-02-28 01:05:00|15046.9|15045.9|15047.5|15046.8|15047.5|15046.8|15042.5|15041.6|373
1709082600000|2024-02-28 01:10:00|15047.4|15046.7|15047.8|15046.8|15050|15049.3|15045.7|15045|269
1709082900000|2024-02-28 01:15:00|15047.7|15046.7|15045.9|15045.2|15048|15046.8|15045.6|15044.8|282
1709083200000|2024-02-28 01:20:00|15045.8|15045.1|15045.3|15044.6|15046.5|15045.8|15043.9|15043.2|201
1709083500000|2024-02-28 01:25:00|15045.4|15044.7|15045.3|15044.6|15045.8|15045|15043.6|15042.9|195
1709083800000|2024-02-28 01:30:00|15045.4|15044.7|15043.7|15042.7|15045.5|15044.7|15042.3|15041.5|334
1709084100000|2024-02-28 01:35:00|15044|15043|15044.8|15043.8|15046|15045.1|15043.6|15042.6|203
1709084400000|2024-02-28 01:40:00|15044.7|15043.7|15045.7|15044.7|15046.2|15045.4|15044.4|15043.5|185
1709084700000|2024-02-28 01:45:00|15045.6|15044.6|15043.3|15042.6|15046.7|15045.8|15042.4|15041.6|190
1709085000000|2024-02-28 01:50:00|15043.2|15042.5|15041.1|15040.1|15043.2|15042.5|15039.2|15038.5|210
1709085300000|2024-02-28 01:55:00|15041|15040|15040.2|15039.5|15041.6|15040.6|15038.7|15038|207
1709085600000|2024-02-28 02:00:00|15040.1|15039.4|15042|15041|15043.2|15042.5|15039.4|15038.5|228
1709085900000|2024-02-28 02:05:00|15041.9|15041.2|15039.8|15039.1|15042.1|15041.4|15039.2|15038.1|207
1709086200000|2024-02-28 02:10:00|15039.9|15039.2|15041|15040.3|15041.5|15040.8|15037.8|15037.1|170
1709086500000|2024-02-28 02:15:00|15041.3|15040.6|15041.7|15041|15042.5|15041.5|15040.8|15039.8|165
1709086800000|2024-02-28 02:20:00|15041.8|15041.1|15041.2|15040.5|15042.5|15041.6|15040.4|15039.4|226
1709087100000|2024-02-28 02:25:00|15041.1|15040.4|15041.3|15040.6|15042.6|15041.9|15041|15040.3|160
1709087400000|2024-02-28 02:30:00|15041.2|15040.5|15040.1|15039.1|15042|15041.3|15039.7|15039|123
1709087700000|2024-02-28 02:35:00|15040|15039|15040.5|15039.8|15041.4|15040.7|15039.5|15038.5|135
1709088000000|2024-02-28 02:40:00|15040.6|15039.9|15043.3|15042.3|15043.3|15042.3|15040.5|15039.8|168
1709088300000|2024-02-28 02:45:00|15043.2|15042.2|15043.8|15043.1|15045.3|15044.3|15041.9|15041.2|182
1709088600000|2024-02-28 02:50:00|15043.9|15043.2|15045.7|15045|15045.7|15045|15043.8|15043.1|174
1709088900000|2024-02-28 02:55:00|15045.3|15044.6|15046.7|15045.7|15048.2|15047.2|15045|15044.3|165
1709089200000|2024-02-28 03:00:00|15046.8|15045.8|15045.7|15045|15046.9|15045.9|15044.9|15044|182
1709089500000|2024-02-28 03:05:00|15045.8|15045.1|15046.6|15045.9|15047.1|15046.4|15045.4|15044.5|122
1709089800000|2024-02-28 03:10:00|15046.5|15045.8|15047|15046.3|15047.9|15047.2|15045.6|15044.7|131
1709090100000|2024-02-28 03:15:00|15047.3|15046.6|15048.8|15048.1|15049.5|15048.8|15047.3|15046.6|186
1709090400000|2024-02-28 03:20:00|15048.6|15047.9|15048.7|15047.7|15049|15048.2|15047.6|15046.9|112
1709090700000|2024-02-28 03:25:00|15048.6|15047.6|15047|15046.3|15050.6|15049.6|15046.9|15046.2|177
1709091000000|2024-02-28 03:30:00|15046.9|15046.2|15047.3|15046.6|15047.6|15046.9|15045.9|15045.2|122
1709091300000|2024-02-28 03:35:00|15047.4|15046.7|15048.9|15048.2|15049.8|15049.1|15047.4|15046.7|190
1709091600000|2024-02-28 03:40:00|15049.1|15048.4|15051.2|15050.2|15051.4|15050.7|15048.7|15048|142
1709091900000|2024-02-28 03:45:00|15051.5|15050.5|15052|15051.3|15052|15051.3|15050.7|15049.7|121
1709092200000|2024-02-28 03:50:00|15052.2|15051.2|15053.5|15052.5|15054.3|15053.4|15052.1|15051.2|153
1709092500000|2024-02-28 03:55:00|15053.4|15052.4|15053.6|15052.9|15054.5|15053.8|15052.8|15052.1|149
1709092800000|2024-02-28 04:00:00|15053.7|15053|15054.3|15053.6|15054.8|15054|15052.3|15051.3|188
1709093100000|2024-02-28 04:05:00|15054.4|15053.4|15055.3|15054.3|15055.7|15055|15054.1|15053.1|136
1709093400000|2024-02-28 04:10:00|15055.4|15054.4|15058.1|15057.1|15058.3|15057.6|15054.2|15053.2|194
1709093700000|2024-02-28 04:15:00|15058.2|15057.2|15057.7|15056.7|15058.7|15058|15056.2|15055.5|154
1709094000000|2024-02-28 04:20:00|15057.5|15056.5|15057.8|15057.1|15058.4|15057.7|15056.7|15055.7|182
1709094300000|2024-02-28 04:25:00|15057.7|15057|15057.4|15056.7|15057.9|15057.2|15056.1|15055.4|132
1709094600000|2024-02-28 04:30:00|15057.3|15056.6|15060.7|15060|15060.7|15060|15057.2|15056.5|96
1709094900000|2024-02-28 04:35:00|15060.6|15059.9|15063.6|15062.9|15064.7|15063.5|15060.6|15059.9|218
1709095200000|2024-02-28 04:40:00|15063.5|15062.8|15063.1|15062.4|15064|15063|15062.6|15061.6|125
1709095500000|2024-02-28 04:45:00|15063.2|15062.5|15061|15060|15064.4|15063.7|15060.6|15059.6|129
1709095800000|2024-02-28 04:50:00|15061.1|15060.1|15063|15062|15063.2|15062.2|15060.8|15059.8|149
1709096100000|2024-02-28 04:55:00|15062.7|15061.7|15062.8|15062.1|15063.4|15062.4|15062.3|15061.3|95
1709096400000|2024-02-28 05:00:00|15063|15062|15061.9|15061.2|15063.1|15062.1|15060.9|15060|149
1709096700000|2024-02-28 05:05:00|15061.8|15061.1|15063.2|15062.2|15063.7|15062.7|15061.7|15060.8|125
1709097000000|2024-02-28 05:10:00|15063.3|15062.3|15064.1|15063.1|15064.3|15063.3|15060.8|15060.1|201
1709097300000|2024-02-28 05:15:00|15064|15063|15062.5|15061.5|15064.2|15063.3|15062.5|15061.5|104
1709097600000|2024-02-28 05:20:00|15062.4|15061.4|15063.2|15062.5|15064.6|15063.6|15062.3|15061.3|128
1709097900000|2024-02-28 05:25:00|15063.3|15062.6|15063.2|15062.2|15064.2|15063.5|15063|15062.2|96
1709098200000|2024-02-28 05:30:00|15063.3|15062.3|15063.1|15062.1|15064.1|15063.1|15062.5|15061.8|124
1709098500000|2024-02-28 05:35:00|15063|15062|15063.1|15062.4|15064.2|15063.5|15062.7|15062|132
1709098800000|2024-02-28 05:40:00|15063.2|15062.5|15063.1|15062.1|15063.8|15063|15062|15061.3|120
1709099100000|2024-02-28 05:45:00|15063|15062|15063|15062|15064|15063|15062.1|15061.4|115
1709099400000|2024-02-28 05:50:00|15063.1|15062.1|15061.2|15060.5|15063.1|15062.3|15061.1|15060.4|115
1709099700000|2024-02-28 05:55:00|15060.9|15060.2|15060.4|15059.7|15062.7|15061.7|15060.1|15059.1|129
1709100000000|2024-02-28 06:00:00|15060.5|15059.8|15060.4|15059.4|15062.3|15061.3|15059.4|15058.7|184
1709100300000|2024-02-28 06:05:00|15060.5|15059.5|15060.4|15059.4|15060.5|15059.8|15058.6|15057.7|180
1709100600000|2024-02-28 06:10:00|15060.5|15059.5|15061.9|15061.2|15062.9|15062.1|15060.5|15059.4|153
1709100900000|2024-02-28 06:15:00|15061.8|15061.1|15061.3|15060.6|15062.8|15062.1|15060.3|15059.6|175
1709101200000|2024-02-28 06:20:00|15061.2|15060.5|15062.2|15061.2|15062.5|15061.8|15060.8|15060.1|122
1709101500000|2024-02-28 06:25:00|15062.1|15061.1|15060.5|15059.5|15062.1|15061.1|15060.2|15059.4|143
1709101800000|2024-02-28 06:30:00|15060.6|15059.6|15061.2|15060.5|15062.8|15061.8|15060.6|15059.6|207
1709102100000|2024-02-28 06:35:00|15061.7|15061|15061.6|15060.9|15062.7|15061.7|15060.6|15059.9|144
1709102400000|2024-02-28 06:40:00|15061.7|15061|15062.7|15062|15063.3|15062.6|15060.9|15060.2|132
1709102700000|2024-02-28 06:45:00|15062.8|15062.1|15066.2|15065.2|15066.5|15065.7|15062.2|15061.5|163
1709103000000|2024-02-28 06:50:00|15066.3|15065.3|15066.3|15065.6|15068|15067|15065.4|15064.4|203
1709103300000|2024-02-28 06:55:00|15066.4|15065.7|15068.4|15067.7|15068.9|15068.2|15066.1|15065.4|136
1709103600000|2024-02-28 07:00:00|15068.5|15067.8|15066.6|15065.9|15069.5|15068.8|15066.1|15065.4|326
1709103900000|2024-02-28 07:05:00|15066.7|15066|15067.4|15066.7|15068|15067.3|15065.7|15065|284
1709104200000|2024-02-28 07:10:00|15067.5|15066.8|15066.8|15066.1|15068.9|15068.2|15066.6|15065.9|179
1709104500000|2024-02-28 07:15:00|15066.9|15066.2|15068.8|15068.1|15068.9|15068.2|15066.4|15065.7|272
1709104800000|2024-02-28 07:20:00|15068.6|15067.9|15070.3|15069.6|15071|15070.3|15067.6|15066.9|250
1709105100000|2024-02-28 07:25:00|15070.4|15069.7|15072.4|15071.7|15072.9|15072.2|15070.4|15069.7|261
1709105400000|2024-02-28 07:30:00|15072.6|15071.9|15073.8|15073.1|15074.6|15073.6|15071.1|15070.1|312
1709105700000|2024-02-28 07:35:00|15073.7|15073|15074.5|15073.5|15074.9|15074.2|15073.1|15072.1|239
1709106000000|2024-02-28 07:40:00|15074.6|15073.6|15073.5|15072.5|15075.8|15074.9|15072.8|15071.8|271
1709106300000|2024-02-28 07:45:00|15073.6|15072.6|15072.1|15071.4|15075.3|15074.3|15071.9|15071.2|254
1709106600000|2024-02-28 07:50:00|15072.2|15071.5|15071.1|15070.4|15072.8|15072.1|15070.7|15069.8|237
1709106900000|2024-02-28 07:55:00|15071.2|15070.5|15074.5|15073.8|15074.6|15073.9|15070.7|15070|178
1709107200000|2024-02-28 08:00:00|15074.6|15073.9|15077.1|15076.4|15079.5|15078.6|15074.2|15073.5|268
1709107500000|2024-02-28 08:05:00|15077.2|15076.5|15077.1|15076.4|15078.4|15077.7|15076.8|15076.1|260
1709107800000|2024-02-28 08:10:00|15077|15076.3|15076.4|15075.4|15078.5|15077.8|15076.4|15075.4|210
1709108100000|2024-02-28 08:15:00|15076.5|15075.5|15075.9|15075.2|15076.8|15076.1|15075.4|15074.7|266
1709108400000|2024-02-28 08:20:00|15075.8|15075.1|15076.3|15075.6|15077|15076.3|15075.5|15074.8|202
1709108700000|2024-02-28 08:25:00|15076.4|15075.7|15077.9|15077.2|15078|15077.3|15074.6|15073.9|202
1709109000000|2024-02-28 08:30:00|15078|15077.3|15076.8|15076.1|15079.7|15079|15076.5|15075.8|336
1709109300000|2024-02-28 08:35:00|15076.7|15076|15078.7|15078|15079.2|15078.5|15076.5|15075.8|211
1709109600000|2024-02-28 08:40:00|15078.6|15077.9|15078|15077.3|15078.9|15078.2|15077|15076.3|168
1709109900000|2024-02-28 08:45:00|15077.9|15077.2|15078.7|15078|15079.6|15078.7|15077.4|15076.7|226
1709110200000|2024-02-28 08:50:00|15078.8|15078.1|15079.1|15078.1|15079.3|15078.3|15076.9|15076.2|250
1709110500000|2024-02-28 08:55:00|15079.3|15078.3|15079.3|15078.6|15079.7|15078.8|15077.3|15076.6|205
1709110800000|2024-02-28 09:00:00|15079.4|15078.7|15078.6|15077.9|15079.7|15078.7|15078|15077.3|163
1709111100000|2024-02-28 09:05:00|15078.7|15078|15077|15076|15078.7|15078|15076.3|15075.3|223
1709111400000|2024-02-28 09:10:00|15076.9|15075.9|15076.6|15075.6|15077.1|15076.4|15075.4|15074.6|189
1709111700000|2024-02-28 09:15:00|15076.7|15075.7|15078.3|15077.6|15079|15078.2|15076.4|15075.7|215
1709112000000|2024-02-28 09:20:00|15078.2|15077.5|15079.1|15078.1|15080|15079|15076.5|15075.8|248
1709112300000|2024-02-28 09:25:00|15079.2|15078.2|15078.3|15077.3|15079.2|15078.3|15077.3|15076.6|203
1709112600000|2024-02-28 09:30:00|15078.1|15077.1|15078.3|15077.6|15080.4|15079.6|15077.4|15076.4|181
1709112900000|2024-02-28 09:35:00|15078.6|15077.9|15073.6|15072.6|15080.1|15079.1|15073.6|15072.6|213
1709113200000|2024-02-28 09:40:00|15073.7|15072.7|15072.7|15071.7|15077|15076.2|15071.1|15070.1|435
1709113500000|2024-02-28 09:45:00|15072.6|15071.6|15072.5|15071.8|15073.7|15072.9|15071.3|15070.6|277
1709113800000|2024-02-28 09:50:00|15072.6|15071.9|15075.4|15074.4|15076.5|15075.8|15072.4|15071.7|231
1709114100000|2024-02-28 09:55:00|15075.6|15074.6|15075.5|15073.8|15078.1|15077.4|15073.2|15072.2|206
1709114400000|2024-02-28 10:00:00|15075.1|15074.1|15072.8|15072.1|15075.3|15074.3|15071.3|15070.6|301
1709114700000|2024-02-28 10:05:00|15072.7|15072|15070.2|15069.5|15073.4|15072.4|15068.7|15068|214
1709115000000|2024-02-28 10:10:00|15070.3|15069.6|15071.8|15071.1|15072.6|15071.9|15070.2|15069.5|146
1709115300000|2024-02-28 10:15:00|15072|15071.3|15073.5|15072.8|15074|15073.3|15070.5|15069.8|210
1709115600000|2024-02-28 10:20:00|15073.4|15072.7|15070.9|15070.2|15073.9|15073.2|15070.1|15069.4|206
1709115900000|2024-02-28 10:25:00|15070.6|15069.9|15068.8|15068.1|15071.9|15071.2|15066.9|15066.2|268
1709116200000|2024-02-28 10:30:00|15069|15068.3|15071.7|15070.7|15071.8|15070.8|15068.4|15067.4|355
1709116500000|2024-02-28 10:35:00|15071.5|15070.5|15072.2|15071.2|15072.7|15071.7|15070|15069|161
1709116800000|2024-02-28 10:40:00|15072.1|15071.1|15070.6|15069.6|15073.8|15072.8|15069.2|15068.5|211
1709117100000|2024-02-28 10:45:00|15070.3|15069.3|15068.2|15067.5|15070.3|15069.3|15067.9|15067.2|176
1709117400000|2024-02-28 10:50:00|15068.1|15067.4|15066.5|15065.8|15068.8|15068.1|15066.3|15065.6|135
1709117700000|2024-02-28 10:55:00|15066.4|15065.7|15067.2|15066.5|15067.2|15066.5|15065.2|15064.2|177
1709118000000|2024-02-28 11:00:00|15067.3|15066.6|15065.3|15064.3|15067.4|15066.7|15065|15064|202
1709118300000|2024-02-28 11:05:00|15065.6|15064.6|15065.4|15064.7|15066.7|15065.4|15063.6|15062.6|202
1709118600000|2024-02-28 11:10:00|15065.5|15064.8|15068.2|15067.2|15068.5|15067.5|15065.3|15064.6|150
1709118900000|2024-02-28 11:15:00|15068.3|15067.3|15068.6|15067.6|15070.5|15069.5|15067.9|15066.9|205
1709119200000|2024-02-28 11:20:00|15068.7|15067.7|15069.4|15068.4|15070.9|15069.9|15068.1|15067.1|218
1709119500000|2024-02-28 11:25:00|15069.3|15068.3|15066.1|15065.1|15069.4|15068.4|15066|15065|245
1709119800000|2024-02-28 11:30:00|15066|15065|15066.1|15065.1|15066.3|15065.3|15063.6|15062.9|204
1709120100000|2024-02-28 11:35:00|15066.4|15065.4|15063.9|15062.9|15066.4|15065.4|15063.6|15062.7|126
1709120400000|2024-02-28 11:40:00|15063.8|15062.8|15062.9|15061.9|15065|15064.3|15062.6|15061.6|202
1709120700000|2024-02-28 11:45:00|15062.8|15061.8|15062.8|15061.8|15063.4|15062.4|15061.5|15060.8|178
1709121000000|2024-02-28 11:50:00|15063|15062|15063.9|15063.2|15065|15064.3|15062.7|15061.7|177
1709121300000|2024-02-28 11:55:00|15063.8|15063.1|15063.9|15062.9|15064.9|15064|15062.7|15061.7|185
1709121600000|2024-02-28 12:00:00|15063.8|15062.8|15062.1|15061.1|15064.3|15063.6|15061.4|15060.4|189
1709121900000|2024-02-28 12:05:00|15062|15061|15061|15060.3|15062.5|15061.8|15060.4|15059.7|148
1709122200000|2024-02-28 12:10:00|15060.9|15060.2|15061|15060.3|15061.9|15061.2|15059.9|15059.1|206
1709122500000|2024-02-28 12:15:00|15061.3|15060.6|15063.9|15063.2|15064|15063.3|15061.2|15060.5|178
1709122800000|2024-02-28 12:20:00|15063.8|15063.1|15064.7|15064|15065.8|15064.8|15063|15062.3|205
1709123100000|2024-02-28 12:25:00|15064.5|15063.8|15063.7|15062.7|15064.6|15063.9|15061.7|15061|244
1709123400000|2024-02-28 12:30:00|15063.9|15062.9|15065.8|15064.8|15066|15065|15063.7|15062.7|201
1709123700000|2024-02-28 12:35:00|15065.4|15064.4|15064.4|15063.4|15066.5|15065.5|15064.1|15063.1|244
1709124000000|2024-02-28 12:40:00|15064.5|15063.5|15065.8|15065.1|15065.8|15065.1|15064.1|15063.4|176
1709124300000|2024-02-28 12:45:00|15065.7|15065|15067.6|15066.9|15068|15067.3|15064.9|15064.2|141
1709124600000|2024-02-28 12:50:00|15067.3|15066.6|15067|15066.3|15068|15067.3|15064.2|15063.5|177
1709124900000|2024-02-28 12:55:00|15066.9|15066.2|15074.3|15073.6|15074.5|15073.8|15066.9|15066.2|265
1709125200000|2024-02-28 13:00:00|15074.4|15073.7|15071.5|15070.8|15074.6|15073.9|15071.2|15070.5|378
1709125500000|2024-02-28 13:05:00|15071.4|15070.7|15069.3|15068.6|15072.4|15071.7|15068.4|15067.7|327
1709125800000|2024-02-28 13:10:00|15069.2|15068.5|15061|15060|15070.2|15069.5|15060.7|15059.7|485
1709126100000|2024-02-28 13:15:00|15060.9|15059.9|15064.9|15063.9|15065|15064.3|15060.7|15059.7|481
1709126400000|2024-02-28 13:20:00|15065.1|15064.1|15061.6|15060.6|15065.9|15065|15060.2|15059.2|469
1709126700000|2024-02-28 13:25:00|15061.5|15060.5|15064.8|15060.3|15064.8|15062.9|15059.9|15059|478
1709127000000|2024-02-28 13:30:00|15064.7|15059.8|15057.9|15056.9|15074.1|15070.5|15053.9|15052.3|1423
1709127300000|2024-02-28 13:35:00|15058|15057|15062.8|15061.8|15064.2|15063.2|15055.6|15054.6|887
1709127600000|2024-02-28 13:40:00|15062.9|15061.9|15063.7|15063|15068.6|15067.6|15062.1|15061.1|589
1709127900000|2024-02-28 13:45:00|15063.6|15062.9|15062.8|15062.1|15066.7|15065.7|15060.6|15059.6|569
1709128200000|2024-02-28 13:50:00|15063.1|15062.4|15070.5|15069.5|15072.3|15071.3|15060.9|15059.9|790
1709128500000|2024-02-28 13:55:00|15071|15070|15071.7|15071|15074.3|15073.6|15069.7|15068.8|674
1709128800000|2024-02-28 14:00:00|15072|15071.3|15071.1|15070.4|15080|15079|15070.4|15069.5|826
1709129100000|2024-02-28 14:05:00|15070.9|15070.2|15074.4|15073.4|15075|15074|15068.7|15067.8|617
1709129400000|2024-02-28 14:10:00|15074.5|15073.5|15075.6|15074.6|15076|15075.3|15072.2|15071.2|566
1709129700000|2024-02-28 14:15:00|15075.1|15074.1|15073|15072|15076.2|15075.2|15073|15072|493
1709130000000|2024-02-28 14:20:00|15073.1|15072.1|15068|15067|15074|15073.3|15067.9|15066.9|500
1709130300000|2024-02-28 14:25:00|15067.9|15066.9|15071|15070.3|15071.1|15070.4|15066.2|15065.5|466
1709130600000|2024-02-28 14:30:00|15071.1|15070.4|15072.8|15071.8|15075.1|15074.1|15070.1|15069.4|603
1709130900000|2024-02-28 14:35:00|15072.9|15071.9|15075.6|15074.6|15076.1|15075.3|15072.6|15071.6|518
1709131200000|2024-02-28 14:40:00|15075.5|15074.5|15078.9|15077.9|15078.9|15077.9|15074|15073.3|483
1709131500000|2024-02-28 14:45:00|15079|15078|15075.7|15075|15080.1|15079.2|15075.5|15074.8|440
1709131800000|2024-02-28 14:50:00|15075.8|15075.1|15076.7|15076|15078.2|15077.4|15074|15073|392
1709132100000|2024-02-28 14:55:00|15076.6|15075.9|15080.3|15079.6|15080.4|15079.7|15076.6|15075.9|373
1709132400000|2024-02-28 15:00:00|15080.2|15079.5|15077.2|15076.5|15082.3|15081.6|15074.9|15074|645
1709132700000|2024-02-28 15:05:00|15077.1|15076.4|15074.8|15073.8|15079.7|15078.9|15073.6|15072.7|517
1709133000000|2024-02-28 15:10:00|15074.9|15073.9|15072.6|15071.9|15077.3|15076.2|15072.6|15071.9|300
1709133300000|2024-02-28 15:15:00|15072.5|15071.8|15075.4|15074.4|15076.5|15075.8|15071.1|15070.2|276
1709133600000|2024-02-28 15:20:00|15075.5|15074.5|15072.5|15071.5|15075.7|15075|15071.7|15070.8|324
1709133900000|2024-02-28 15:25:00|15072.4|15071.4|15074.7|15073.7|15075.1|15074.1|15071.5|15070.5|393
1709134200000|2024-02-28 15:30:00|15074.8|15073.8|15075.7|15075|15076.5|15075.8|15073.3|15072.4|418
1709134500000|2024-02-28 15:35:00|15075.5|15074.8|15075.3|15074.6|15076.1|15075.2|15071.9|15071.2|343
1709134800000|2024-02-28 15:40:00|15075.2|15074.5|15076.5|15075.8|15077.9|15077.2|15074.2|15073.5|335
1709135100000|2024-02-28 15:45:00|15076.4|15075.7|15076.2|15075.2|15077.8|15077.1|15074.9|15074.1|333
1709135400000|2024-02-28 15:50:00|15076.3|15075.3|15080.1|15079.4|15081.6|15080.9|15076.1|15075.1|327
1709135700000|2024-02-28 15:55:00|15080|15079.3|15081.5|15080.8|15084.8|15084.1|15079.2|15078.5|437
1709136000000|2024-02-28 16:00:00|15081.6|15080.9|15077.8|15076.8|15082.2|15081.5|15077.3|15076.3|371
1709136300000|2024-02-28 16:05:00|15077.5|15076.5|15081.5|15080.5|15081.5|15080.7|15076.1|15075.1|378
1709136600000|2024-02-28 16:10:00|15081.4|15080.4|15075.8|15075.1|15081.5|15080.5|15075.8|15075.1|338
1709136900000|2024-02-28 16:15:00|15075.9|15075.2|15073.8|15073.1|15077.8|15077.1|15073.4|15072.7|370
1709137200000|2024-02-28 16:20:00|15073.9|15073.2|15075.3|15074.6|15076.3|15075.3|15072.8|15072.1|401
1709137500000|2024-02-28 16:25:00|15075.4|15074.7|15075|15074|15076.7|15075.7|15074.7|15073.7|340
1709137800000|2024-02-28 16:30:00|15075.1|15074.1|15075.8|15075.1|15076.3|15075.6|15072.9|15072.1|484
1709138100000|2024-02-28 16:35:00|15075.7|15075|15075|15074|15077|15076.3|15074.7|15073.8|298
1709138400000|2024-02-28 16:40:00|15075.1|15074.1|15072.4|15071.7|15076.6|15075.6|15072.2|15071.5|327
1709138700000|2024-02-28 16:45:00|15072.8|15072.1|15070.5|15069.8|15072.9|15072.2|15070.3|15069.6|173
1709139000000|2024-02-28 16:50:00|15070.6|15069.9|15069.5|15068.5|15071.9|15070.9|15068.8|15068.1|242
1709139300000|2024-02-28 16:55:00|15069.7|15068.7|15068.4|15067.7|15070.5|15069.8|15068.4|15067.4|282
1709139600000|2024-02-28 17:00:00|15068.2|15067.5|15065.9|15065.2|15068.5|15067.8|15065.7|15064.9|264
1709139900000|2024-02-28 17:05:00|15066|15065.3|15067.6|15066.9|15068.1|15067.4|15065.7|15064.9|195
1709140200000|2024-02-28 17:10:00|15067.9|15067.2|15068.2|15067.5|15068.6|15067.7|15066|15065|224
1709140500000|2024-02-28 17:15:00|15068.3|15067.6|15069.5|15068.8|15070.8|15069.8|15067.1|15066.4|219
1709140800000|2024-02-28 17:20:00|15069.6|15068.9|15070.7|15070|15070.9|15070.2|15068.6|15067.9|143
1709141100000|2024-02-28 17:25:00|15070.6|15069.9|15070.8|15070.1|15071.7|15071|15069.4|15068.7|175
1709141400000|2024-02-28 17:30:00|15070.9|15070.2|15069.3|15068.6|15072.7|15071.7|15068.2|15067.2|268
1709141700000|2024-02-28 17:35:00|15069.4|15068.7|15070.5|15069.8|15070.8|15070.1|15068.9|15068.2|305
1709142000000|2024-02-28 17:40:00|15070.4|15069.7|15070.4|15069.7|15072.4|15071.7|15070.1|15069.4|181
1709142300000|2024-02-28 17:45:00|15070.5|15069.8|15070.6|15069.6|15071.6|15070.9|15069.4|15068.7|204
1709142600000|2024-02-28 17:50:00|15070.5|15069.5|15069.4|15068.7|15071.2|15070.2|15069.3|15068.6|185
1709142900000|2024-02-28 17:55:00|15069.5|15068.8|15070.3|15069.6|15071.5|15070.8|15069.3|15068.6|129
1709143200000|2024-02-28 18:00:00|15070.4|15069.7|15069.4|15068.7|15071.7|15070.7|15069.2|15068.5|181
1709143500000|2024-02-28 18:05:00|15069.2|15068.5|15065.3|15064.6|15069.2|15068.5|15064.7|15064|236
1709143800000|2024-02-28 18:10:00|15065.2|15064.5|15068.2|15067.5|15068.7|15068|15065.2|15064.5|255
1709144100000|2024-02-28 18:15:00|15068.1|15067.4|15068.4|15067.7|15070.5|15069.8|15068.1|15067.4|202
1709144400000|2024-02-28 18:20:00|15068.2|15067.5|15066.6|15065.9|15068.7|15068|15066.1|15065.4|124
1709144700000|2024-02-28 18:25:00|15066.5|15065.8|15066.9|15066.2|15067.8|15067.1|15065.7|15065|161
1709145000000|2024-02-28 18:30:00|15067|15066.3|15069.5|15068.8|15070.4|15069.7|15066.6|15065.9|128
1709145300000|2024-02-28 18:35:00|15069.4|15068.7|15070.2|15069.2|15070.8|15069.8|15069.2|15068.3|207
1709145600000|2024-02-28 18:40:00|15070.1|15069.1|15071.5|15070.5|15071.7|15070.7|15069.3|15068.6|232
1709145900000|2024-02-28 18:45:00|15071.6|15070.6|15073.9|15072.9|15073.9|15072.9|15070.8|15069.8|184
1709146200000|2024-02-28 18:50:00|15073.7|15073|15073.9|15072.9|15074.1|15073.3|15072.3|15071.5|232
1709146500000|2024-02-28 18:55:00|15074|15073|15072.2|15071.5|15074.7|15073.9|15071.4|15070.7|196
1709146800000|2024-02-28 19:00:00|15072.3|15071.6|15071.7|15071|15073|15072|15071.1|15070.3|181
1709147100000|2024-02-28 19:05:00|15071.8|15071.1|15070.1|15069.1|15072.1|15071.4|15068.9|15067.9|217
1709147400000|2024-02-28 19:10:00|15070.2|15069.2|15070.3|15069.3|15070.7|15069.7|15067.2|15066.2|294
1709147700000|2024-02-28 19:15:00|15070.2|15069.2|15069.7|15068.7|15070.7|15069.7|15069.4|15068.4|322
1709148000000|2024-02-28 19:20:00|15069.8|15068.8|15067.1|15066.1|15070|15069|15066.8|15065.8|281
1709148300000|2024-02-28 19:25:00|15067.2|15066.2|15066.8|15065.8|15067.9|15066.9|15066.1|15065.1|210
1709148600000|2024-02-28 19:30:00|15066.9|15065.9|15069|15068|15069.6|15068.9|15066.9|15065.9|299
1709148900000|2024-02-28 19:35:00|15069.1|15068.1|15071.6|15070.9|15072.3|15071.6|15069.1|15068.1|264
1709149200000|2024-02-28 19:40:00|15071.5|15070.8|15068.8|15068.1|15071.9|15071.2|15068.1|15067.4|197
1709149500000|2024-02-28 19:45:00|15068.7|15068|15070|15069.3|15070.5|15069.8|15068.2|15067.5|148
1709149800000|2024-02-28 19:50:00|15070.1|15069.4|15069.1|15068.4|15071.1|15070.4|15068.9|15068.2|191
1709150100000|2024-02-28 19:55:00|15069.2|15068.5|15070.2|15069.5|15070.3|15069.6|15067.9|15067.2|187
1709150400000|2024-02-28 20:00:00|15070.1|15069.4|15069.3|15068.3|15070.8|15069.8|15067.1|15066.2|316
1709150700000|2024-02-28 20:05:00|15069.5|15068.5|15068.7|15068|15070.4|15069.4|15068.5|15067.5|240
1709151000000|2024-02-28 20:10:00|15068.9|15068.2|15069.2|15068.5|15069.5|15068.8|15068|15067|198
1709151300000|2024-02-28 20:15:00|15069.1|15068.4|15070.5|15069.5|15071.2|15070.2|15069.1|15068.1|227
1709151600000|2024-02-28 20:20:00|15070.6|15069.6|15069.4|15068.4|15070.9|15069.9|15068.3|15067.5|239
1709151900000|2024-02-28 20:25:00|15069.6|15068.6|15067.5|15066.5|15069.7|15068.7|15067.1|15066.1|165
1709152200000|2024-02-28 20:30:00|15067.6|15066.6|15068.6|15067.6|15070.7|15069.9|15067.6|15066.6|237
1709152500000|2024-02-28 20:35:00|15068.5|15067.5|15070.3|15069.3|15070.7|15069.7|15068.5|15067.5|174
1709152800000|2024-02-28 20:40:00|15070.4|15069.4|15072.6|15071.9|15073|15072.3|15070.3|15069.3|169
1709153100000|2024-02-28 20:45:00|15072.5|15071.8|15071.3|15070.3|15072.5|15071.8|15070.3|15069.6|181
1709153400000|2024-02-28 20:50:00|15071.4|15070.4|15071.1|15070.4|15071.9|15070.9|15070.2|15069.2|201
1709153700000|2024-02-28 20:55:00|15071.2|15070.5|15069.4|15068.4|15071.7|15070.7|15069|15068.3|222
1709154000000|2024-02-28 21:00:00|15069.5|15068.5|15069.6|15068.9|15071.4|15070.7|15069.4|15068.5|86
1709154300000|2024-02-28 21:05:00|15069.3|15068.6|15069.8|15069.1|15069.9|15069.1|15069|15068.1|71
1709154600000|2024-02-28 21:10:00|15070.1|15069.4|15069.6|15068.6|15070.4|15069.6|15069.3|15068.4|66
1709154900000|2024-02-28 21:15:00|15069.7|15068.7|15070.6|15069.6|15071|15070.2|15069.5|15068.6|82
1709155200000|2024-02-28 21:20:00|15070.7|15069.7|15070.7|15069.7|15070.8|15070|15070.4|15069.5|39
1709155500000|2024-02-28 21:25:00|15070.8|15069.8|15070.7|15070|15071.3|15070.3|15070.3|15069.3|92
1709155800000|2024-02-28 21:30:00|15070.8|15070.1|15070.6|15069.6|15070.9|15070.1|15070.2|15069.5|57
1709156100000|2024-02-28 21:35:00|15070.4|15069.4|15070.4|15069.4|15070.9|15069.8|15069.6|15068.6|71
1709156400000|2024-02-28 21:40:00|15070.3|15069.3|15071|15070|15071.3|15070.3|15069.9|15068.9|96
1709156700000|2024-02-28 21:45:00|15071.2|15069.7|15071.3|15069.3|15071.6|15070.3|15069.7|15067.7|224
1709157000000|2024-02-28 21:50:00|15071.2|15069.4|15071.7|15069.5|15072.1|15070.1|15070.8|15069.2|132
1709157300000|2024-02-28 21:55:00|15072.5|15068.7|15071.9|15066.5|15072.7|15069.3|15071|15066.2|156
1709157600000|2024-02-28 22:00:00|15072|15065.9|15070.5|15063.5|15072.9|15066|15069.4|15062.4|33
1709157900000|2024-02-28 22:05:00|15069.7|15062.7|15068.4|15061.4|15069.7|15062.7|15068|15061|19
1709158200000|2024-02-28 22:10:00|15068.3|15061.3|15067.9|15061.1|15068.3|15061.4|15067.5|15061.1|15
1709158500000|2024-02-28 22:15:00|15067.8|15061.3|15067.5|15061.5|15067.8|15061.5|15067.5|15061.3|10
1709158800000|2024-02-28 22:20:00|15067.4|15061.6|15067.4|15061.6|15067.8|15061.8|15067.4|15061.5|16
1709159100000|2024-02-28 22:25:00|15067.5|15061.7|15066.7|15061.5|15067.5|15061.8|15066.6|15061.4|10
1709159400000|2024-02-28 22:30:00|15066.5|15061.3|15069.4|15062.4|15069.7|15062.7|15066.2|15060.3|51
1709159700000|2024-02-28 22:35:00|15067.8|15060.8|15064.5|15057.5|15068.1|15061.1|15061.5|15054.5|248
1709160000000|2024-02-28 22:40:00|15064.4|15057.4|15066.5|15059.5|15066.5|15059.5|15064.3|15057.3|142
1709160300000|2024-02-28 22:45:00|15066.4|15059.4|15067|15060|15068.5|15061.5|15066|15059|136
1709160600000|2024-02-28 22:50:00|15067.1|15060.1|15068.7|15061.7|15068.9|15061.9|15066.9|15059.9|111
1709160900000|2024-02-28 22:55:00|15068.8|15061.8|15068.3|15061.6|15068.9|15062.6|15067.5|15060.9|147
1709161200000|2024-02-28 23:00:00|15068.4|15061.8|15059.2|15053.9|15069.8|15063.8|15056.5|15050.6|501
1709161500000|2024-02-28 23:05:00|15058.7|15054.4|15060.7|15057.5|15062.7|15057.9|15058.1|15054.4|181
1709161800000|2024-02-28 23:10:00|15061.2|15058.7|15059.6|15057.3|15062.7|15060.5|15058.7|15056.4|190
1709162100000|2024-02-28 23:15:00|15059.5|15057.2|15062.1|15061.1|15063.4|15062|15059.4|15057.1|202
1709162400000|2024-02-28 23:20:00|15062.3|15061.3|15062.6|15061.6|15062.8|15061.6|15061.3|15059.9|165
1709162700000|2024-02-28 23:25:00|15062.5|15061.5|15060.1|15059.4|15062.8|15061.8|15059.6|15058.6|70
1709163000000|2024-02-28 23:30:00|15060|15059.3|15063.1|15062.4|15063.5|15062.5|15060|15059.3|129
1709163300000|2024-02-28 23:35:00|15062.6|15061.9|15063|15062|15063.4|15062.2|15062.6|15061.4|79
1709163600000|2024-02-28 23:40:00|15062.9|15061.9|15062.2|15061.2|15063.6|15062.6|15062|15061|77
1709163900000|2024-02-28 23:45:00|15062.1|15061.1|15064.2|15063.5|15065.2|15064.2|15061.4|15060.4|150
1709164200000|2024-02-28 23:50:00|15065|15064.3|15064.3|15063.6|15066.8|15065.9|15064.3|15063.4|143
1709164500000|2024-02-28 23:55:00|15064.2|15063.5|15066.6|15065.6|15066.8|15065.8|15063.8|15063.1|126
1709164800000|2024-02-29 00:00:00|15066.7|15065.7|15062|15061|15066.7|15065.7|15060.8|15059.6|279
1709165100000|2024-02-29 00:05:00|15061.7|15060.7|15060.2|15059.5|15061.8|15060.8|15057.7|15057|156
1709165400000|2024-02-29 00:10:00|15060.1|15059.4|15056.5|15055.8|15060.3|15059.4|15056|15055|215
1709165700000|2024-02-29 00:15:00|15056|15055.3|15057.4|15056.7|15057.5|15056.8|15056|15055.3|153
1709166000000|2024-02-29 00:20:00|15057.6|15056.6|15059|15058|15059|15058.2|15056.5|15055.8|139
1709166300000|2024-02-29 00:25:00|15059.2|15057.7|15059.4|15058.4|15059.5|15058.6|15057.9|15056.9|99
1709166600000|2024-02-29 00:30:00|15059.3|15058.3|15059|15058|15059.8|15058.8|15057.8|15056.8|167
1709166900000|2024-02-29 00:35:00|15059.4|15058.4|15056.8|15055.8|15059.4|15058.6|15055.6|15054.6|143
1709167200000|2024-02-29 00:40:00|15056.7|15055.7|15058.1|15057.4|15059.5|15058.8|15055.9|15055.2|189
1709167500000|2024-02-29 00:45:00|15057.9|15057.2|15056.8|15055.8|15057.9|15057.2|15055.5|15054.5|201
1709167800000|2024-02-29 00:50:00|15056.6|15055.6|15058.1|15056.5|15065.3|15064.6|15056.5|15055.6|473
1709168100000|2024-02-29 00:55:00|15057.8|15056.2|15057.3|15056.3|15059.7|15058.7|15056.5|15055.2|472
1709168400000|2024-02-29 01:00:00|15057.2|15056.2|15047.2|15046.5|15057.2|15056.4|15046.5|15045.8|360
1709168700000|2024-02-29 01:05:00|15047.3|15046.6|15046.3|15045.6|15048.2|15047.3|15044.8|15044.1|203
1709169000000|2024-02-29 01:10:00|15046.4|15045.7|15046.9|15046.2|15048|15047.3|15044.7|15044|201
1709169300000|2024-02-29 01:15:00|15047|15046.3|15046.4|15045.7|15048|15047.3|15044.7|15044|190
1709169600000|2024-02-29 01:20:00|15046.5|15045.8|15048.9|15048.2|15049.3|15048.6|15046.3|15045.6|141
1709169900000|2024-02-29 01:25:00|15048.8|15048.1|15045|15044.3|15048.9|15048.2|15044.7|15044|180
1709170200000|2024-02-29 01:30:00|15044.9|15044|15040|15039.3|15045.5|15044.5|15039.2|15038.5|430
1709170500000|2024-02-29 01:35:00|15039.8|15039.1|15035.1|15034.4|15039.9|15039.1|15033.8|15033|520
1709170800000|2024-02-29 01:40:00|15034.9|15034.2|15032.3|15031.6|15035.3|15034.4|15028.5|15027.3|445
1709171100000|2024-02-29 01:45:00|15032.4|15031.7|15031.5|15030.5|15034.6|15033.9|15029.7|15028.8|400
1709171400000|2024-02-29 01:50:00|15031.4|15030.4|15022.8|15022.1|15032.3|15031.3|15020.9|15019.6|484
1709171700000|2024-02-29 01:55:00|15022.5|15021.8|15022|15021.3|15025.6|15024.6|15019.6|15018.9|456
1709172000000|2024-02-29 02:00:00|15021.9|15021.2|15018.3|15017.6|15023.4|15022.4|15014.8|15013.6|524
1709172300000|2024-02-29 02:05:00|15018.4|15017.7|15008.6|15007.6|15018.6|15017.9|15005.9|15005|522
1709172600000|2024-02-29 02:10:00|15008.5|15007.5|15003|15002.3|15012.6|15011.6|15001.4|15000|655
1709172900000|2024-02-29 02:15:00|15003.3|15001.7|14992.8|14991.8|15006.2|15005.2|14992.4|14991.4|747
1709173200000|2024-02-29 02:20:00|14992.9|14991.9|14988.3|14987.6|14995|14994|14986.8|14985.6|752
1709173500000|2024-02-29 02:25:00|14988|14987.3|14990.8|14989.8|14994.1|14992.7|14986.7|14985.7|583
1709173800000|2024-02-29 02:30:00|14990.7|14989.7|14990.7|14990|14998.5|14997.1|14989.5|14988.5|743
1709174100000|2024-02-29 02:35:00|14990.6|14989.9|14978.7|14977.7|14993.3|14992.6|14977.7|14977|658
1709174400000|2024-02-29 02:40:00|14978.5|14977.5|14982|14981|14984.6|14983|14977|14976.3|614
1709174700000|2024-02-29 02:45:00|14982.1|14981.1|14986.3|14985.3|14987.2|14986.1|14978.8|14978.1|569
1709175000000|2024-02-29 02:50:00|14986.5|14985.5|14984.1|14983.4|14988|14986.9|14983.8|14982.9|384
1709175300000|2024-02-29 02:55:00|14984|14983.3|14979.3|14978.3|14985.4|14984.4|14976.5|14975.8|592
1709175600000|2024-02-29 03:00:00|14979.7|14978.1|14972.6|14971.6|14981.2|14980.2|14971.8|14970.9|541
1709175900000|2024-02-29 03:05:00|14973.2|14972.2|14974.3|14972.8|14978.4|14976.7|14971.9|14971.2|548
1709176200000|2024-02-29 03:10:00|14975.2|14973.6|14981.6|14980.9|14982.8|14981.2|14973.7|14972.5|548
1709176500000|2024-02-29 03:15:00|14982.1|14980.4|14982|14981|14985.9|14984.8|14978.7|14977.4|588
1709176800000|2024-02-29 03:20:00|14981.8|14980.8|14978.5|14977.5|14983.4|14982.4|14976.6|14975.6|302
1709177100000|2024-02-29 03:25:00|14978.7|14977.7|14978|14977|14981|14980|14976|14975|247
1709177400000|2024-02-29 03:30:00|14977.8|14977.1|14979.2|14978.5|14982.8|14982.1|14977.8|14977.1|239
1709177700000|2024-02-29 03:35:00|14979.3|14978.6|14982|14981.3|14987.4|14986.7|14979.3|14978.6|294
1709178000000|2024-02-29 03:40:00|14982.1|14981.4|14982.8|14982.1|14984.1|14983.4|14981.6|14980.9|168
1709178300000|2024-02-29 03:45:00|14982.9|14982.2|14986.2|14985.5|14987|14986.3|14981.6|14980.9|210
1709178600000|2024-02-29 03:50:00|14986.1|14985.4|14981.8|14981.1|14986.2|14985.5|14981.5|14980.8|183
1709178900000|2024-02-29 03:55:00|14981.5|14980.8|14981.7|14981|14982.9|14982.2|14980.4|14979.7|225
1709179200000|2024-02-29 04:00:00|14981.8|14981.1|14982.8|14981.8|14984.9|14983.9|14981.5|14980.5|222
1709179500000|2024-02-29 04:05:00|14982.7|14981.7|14978.5|14977.8|14983.5|14982.5|14978.4|14977.4|176
1709179800000|2024-02-29 04:10:00|14978.4|14977.7|14980.6|14979.9|14980.7|14980|14978.1|14977.4|144
1709180100000|2024-02-29 04:15:00|14980.5|14979.8|14976.9|14975.9|14980.9|14979.9|14976|14975.3|201
1709180400000|2024-02-29 04:20:00|14976.7|14975.7|14972.7|14972|14977.6|14976.6|14970|14969.2|254
1709180700000|2024-02-29 04:25:00|14972.5|14971.8|14979.1|14978.1|14979.7|14978.7|14971.6|14970.9|213
1709181000000|2024-02-29 04:30:00|14979|14978|14980.6|14979.9|14982.8|14981.6|14979|14978|240
1709181300000|2024-02-29 04:35:00|14980.8|14979.8|14983.9|14983.2|14984.2|14983.4|14980.6|14979.8|184
1709181600000|2024-02-29 04:40:00|14983.6|14982.9|14984.4|14983.4|14986.4|14985.7|14983.3|14982.4|182
1709181900000|2024-02-29 04:45:00|14984.5|14983.5|14985.6|14984.9|14989.1|14988.1|14984.5|14983.5|230
1709182200000|2024-02-29 04:50:00|14985.5|14984.8|14984.1|14983.4|14986.7|14985.7|14982.9|14982.1|146
1709182500000|2024-02-29 04:55:00|14984|14983.3|14983.2|14982.2|14984.5|14983.5|14980.4|14979.4|181
1709182800000|2024-02-29 05:00:00|14983.1|14982.1|14981.7|14981|14983.1|14982.1|14980.4|14979.5|160
1709183100000|2024-02-29 05:05:00|14981.5|14980.8|14977.4|14976.7|14981.9|14981.2|14977.2|14976.2|169
1709183400000|2024-02-29 05:10:00|14977.5|14976.8|14983|14982.3|14985.2|14984.2|14977.1|14976.4|258
1709183700000|2024-02-29 05:15:00|14983.2|14982.5|14984.3|14983.6|14984.4|14983.7|14980.9|14980.2|169
1709184000000|2024-02-29 05:20:00|14984.6|14983.9|14974.5|14972.9|14985.5|14984.3|14970.6|14969|371
1709184300000|2024-02-29 05:25:00|14974.9|14973.4|14996.2|14995.5|14999.2|14998.2|14974.6|14973.3|900
1709184600000|2024-02-29 05:30:00|14996.1|14995.4|15002.6|15001.9|15011.7|15010.3|14996.1|14995|719
1709184900000|2024-02-29 05:35:00|15002.5|15001.8|14997.4|14996.7|15003.5|15002.7|14996.8|14996.1|449
1709185200000|2024-02-29 05:40:00|14997.2|14996.5|14988.3|14986.6|15000.2|14999.2|14987.4|14986.2|392
1709185500000|2024-02-29 05:45:00|14988.6|14986.9|14993|14992.3|14997.7|14996.7|14988.6|14986.9|412
1709185800000|2024-02-29 05:50:00|14992.9|14992.2|14992.5|14991.8|14995.5|14994.5|14991|14990|249
1709186100000|2024-02-29 05:55:00|14992.4|14991.7|14991.4|14990.4|14996.8|14995.2|14988|14987|431
1709186400000|2024-02-29 06:00:00|14991.1|14990.1|14990.6|14989.6|14992|14991|14982.6|14981.8|567
1709186700000|2024-02-29 06:05:00|14990.4|14989.4|14989.7|14989|14994.2|14993.2|14989.7|14988.8|303
1709187000000|2024-02-29 06:10:00|14990|14989.3|14988.2|14987.2|14992.8|14992.1|14987.3|14986.6|185
1709187300000|2024-02-29 06:15:00|14988.3|14987.3|14987.2|14985.6|14988.4|14987.4|14984.1|14983.2|274
1709187600000|2024-02-29 06:20:00|14986.8|14985.8|14987.7|14986.7|14988.8|14987.8|14983.7|14983|305
1709187900000|2024-02-29 06:25:00|14987.8|14986.8|14979.5|14978.8|14989.7|14989|14979.4|14978.7|245
1709188200000|2024-02-29 06:30:00|14980|14979.3|14982.3|14981.3|14982.8|14981.8|14976.1|14975.4|334
1709188500000|2024-02-29 06:35:00|14982.2|14981.2|14978.5|14977.5|14983|14982|14975.6|14974.9|318
1709188800000|2024-02-29 06:40:00|14978.9|14977.3|14979.7|14979|14981.1|14979.6|14976.4|14975.1|516
1709189100000|2024-02-29 06:45:00|14979.8|14979.1|14976|14975.3|14980.4|14979.7|14972.1|14971.1|426
1709189400000|2024-02-29 06:50:00|14976.3|14975.6|14977.2|14976.5|14978.9|14978.2|14974|14972.9|233
1709189700000|2024-02-29 06:55:00|14977.1|14976.4|14975.7|14975|14978|14977.3|14975|14974.3|162
1709190000000|2024-02-29 07:00:00|14975.6|14974.9|14973.9|14972.9|14976.2|14975.2|14969.4|14968.4|602
1709190300000|2024-02-29 07:05:00|14974|14973|14966.9|14966.2|14974.1|14973.4|14962.8|14961.8|565
1709190600000|2024-02-29 07:10:00|14967|14966.3|14975.5|14974.8|14975.6|14974.9|14967|14966.3|429
1709190900000|2024-02-29 07:15:00|14975.4|14974.7|14972.1|14971.4|14978.9|14978.2|14971|14970.3|523
1709191200000|2024-02-29 07:20:00|14971.9|14971.2|14969.7|14968.7|14972.5|14971.8|14965.8|14964.8|456
1709191500000|2024-02-29 07:25:00|14969.8|14968.8|14972.9|14972.2|14973.8|14973.1|14969.3|14968.3|399
1709191800000|2024-02-29 07:30:00|14972.8|14972.1|14975.3|14974.3|14976.2|14975.2|14968.6|14967.6|439
1709192100000|2024-02-29 07:35:00|14975.2|14974.2|14977.3|14976.6|14978.7|14977.9|14974.9|14973.9|410
1709192400000|2024-02-29 07:40:00|14977.4|14976.7|14978.3|14977.6|14979.2|14978.5|14971.9|14970.9|441
1709192700000|2024-02-29 07:45:00|14978.5|14977.8|14971.3|14970.3|14981.1|14980.4|14968|14967.1|894
1709193000000|2024-02-29 07:50:00|14971.4|14970.4|14967.8|14966.8|14973.7|14973|14967.8|14966.8|509
1709193300000|2024-02-29 07:55:00|14967.9|14966.9|14966.9|14965.9|14970.8|14970.1|14966.1|14965.1|389
1709193600000|2024-02-29 08:00:00|14967|14966|14967.8|14967.1|14968.5|14967.5|14962|14961.3|578
1709193900000|2024-02-29 08:05:00|14967.5|14966.8|14971.9|14971.2|14974.1|14973.4|14966.5|14965.8|474
1709194200000|2024-02-29 08:10:00|14972|14971.3|14974|14973.3|14976.1|14975.4|14969.7|14969|484
1709194500000|2024-02-29 08:15:00|14974.4|14973.7|14962.9|14962.2|14975.8|14975.1|14961.5|14960.8|580
1709194800000|2024-02-29 08:20:00|14962.8|14962.1|14967.3|14966.6|14968.5|14967.8|14962.6|14961.9|365
1709195100000|2024-02-29 08:25:00|14967.4|14966.7|14976.9|14976.2|14978.4|14977.7|14966.2|14965.5|394
1709195400000|2024-02-29 08:30:00|14977.1|14976.4|14980.7|14980|14983.2|14982.5|14977.1|14976.4|415
1709195700000|2024-02-29 08:35:00|14980.6|14979.9|14981.6|14980.9|14983|14982.3|14976.7|14976|332
1709196000000|2024-02-29 08:40:00|14981.5|14980.8|14980.7|14980|14981.9|14981.2|14978.9|14978.2|260
1709196300000|2024-02-29 08:45:00|14980.6|14979.9|14980.8|14980.1|14982.2|14981.5|14978.3|14977.6|303
1709196600000|2024-02-29 08:50:00|14980.5|14979.8|14971.7|14971|14980.6|14979.9|14971.7|14971|255
1709196900000|2024-02-29 08:55:00|14971.8|14971.1|14967.3|14966.6|14972.4|14971.7|14964|14963.3|419
1709197200000|2024-02-29 09:00:00|14966.8|14966.1|14973.9|14972.9|14976.7|14976|14965.5|14964.5|939
1709197500000|2024-02-29 09:05:00|14973.8|14972.8|14971.4|14970.4|14978.2|14977.3|14971.1|14970.1|518
1709197800000|2024-02-29 09:10:00|14971.5|14970.5|14972.3|14971.3|14972.5|14971.7|14967.8|14967|350
1709198100000|2024-02-29 09:15:00|14972.4|14971.4|14979.9|14979.2|14980.4|14979.7|14972.4|14971.4|354
1709198400000|2024-02-29 09:20:00|14979.8|14979.1|14981|14980.3|14982.5|14981.8|14978.5|14977.8|282
1709198700000|2024-02-29 09:25:00|14981.1|14980.4|14984.8|14984.1|14985.6|14984.6|14978.8|14977.8|341
1709199000000|2024-02-29 09:30:00|14984.7|14984|14984.4|14983.7|14987.2|14986.3|14982|14981.3|317
1709199300000|2024-02-29 09:35:00|14984.5|14983.8|14985.7|14985|14988.1|14987.4|14982.5|14981.8|296
1709199600000|2024-02-29 09:40:00|14985.3|14984.6|14983.9|14983.2|14987.4|14986.5|14983.6|14982.9|276
1709199900000|2024-02-29 09:45:00|14983.8|14983.1|14988.1|14987.4|14989.8|14989.1|14983.6|14982.9|350
1709200200000|2024-02-29 09:50:00|14988.2|14987.5|14982.3|14981.6|14991.4|14990.4|14982.2|14981.3|425
1709200500000|2024-02-29 09:55:00|14981.8|14981.1|14981.2|14980.2|14981.9|14981.2|14971.4|14970.4|1103
1709200800000|2024-02-29 10:00:00|14981.1|14980.1|14982.1|14981.4|14983.5|14982.5|14979.2|14978.5|403
1709201100000|2024-02-29 10:05:00|14981.9|14981.2|14989|14988|14989.3|14988.3|14981.9|14981.2|303
1709201400000|2024-02-29 10:10:00|14988.9|14987.9|14989.9|14989.2|14991.9|14991.2|14988.1|14987.2|295
1709201700000|2024-02-29 10:15:00|14990|14989.3|14989.1|14988.4|14991.4|14990.7|14988.3|14987.6|226
1709202000000|2024-02-29 10:20:00|14989.5|14988.8|14992.2|14991.5|14992.4|14991.7|14985.1|14984.4|238
1709202300000|2024-02-29 10:25:00|14992.3|14991.6|14995.5|14994.8|14995.9|14995.2|14990.4|14989.7|253
1709202600000|2024-02-29 10:30:00|14995.6|14994.9|14999.6|14998.6|14999.9|14998.9|14995.4|14994.7|315
1709202900000|2024-02-29 10:35:00|14999.7|14998.7|15001.5|15000.5|15002.9|15002.2|14999.6|14998.6|349
1709203200000|2024-02-29 10:40:00|15001.6|15000.6|15003.7|15003|15005.8|15004.8|14999.9|14999.2|337
1709203500000|2024-02-29 10:45:00|15004|15003.3|15003.6|15002.9|15005.2|15004.5|15001.2|15000.2|329
1709203800000|2024-02-29 10:50:00|15003.2|15002.5|15007|15006|15009.8|15009.1|15003.2|15002.5|348
1709204100000|2024-02-29 10:55:00|15007.4|15006.4|15010.2|15009.2|15010.8|15009.8|15007.4|15006.4|376
1709204400000|2024-02-29 11:00:00|15010.3|15009.3|15008|15007|15011.3|15010.3|15007.5|15006.5|349
1709204700000|2024-02-29 11:05:00|15008.1|15007.1|15003.5|15002.5|15009.4|15008.7|15003.3|15002.5|341
1709205000000|2024-02-29 11:10:00|15003.6|15002.6|15003.2|15002.5|15004.4|15003.4|15000.7|14999.8|281
1709205300000|2024-02-29 11:15:00|15003.5|15002.8|15006.1|15005.4|15007.5|15006.1|15003.5|15002.8|271
1709205600000|2024-02-29 11:20:00|15006|15005.3|15001.2|15000.2|15006.6|15005.6|15001|14999.9|329
1709205900000|2024-02-29 11:25:00|15001.4|15000.4|14999.2|14998.5|15001.6|15000.6|14997.4|14996.7|331
1709206200000|2024-02-29 11:30:00|14999.3|14998.6|14999|14998.3|15001.4|15000.4|14998.5|14997.8|205
1709206500000|2024-02-29 11:35:00|14998.8|14998.1|14998.7|14997.7|14999.4|14998.2|14996.9|14995.3|225
1709206800000|2024-02-29 11:40:00|14998.8|14997.8|15004.8|15003.8|15004.8|15003.8|14997|14995.7|331
1709207100000|2024-02-29 11:45:00|15004.7|15003.7|15006.4|15005.7|15008.3|15007.6|15004.7|15003.7|334
1709207400000|2024-02-29 11:50:00|15006.5|15005.8|15000.2|14999.5|15007.1|15006.4|15000.1|14999.4|280
1709207700000|2024-02-29 11:55:00|15000.1|14999.4|14997.7|14997|15000.4|14999.7|14997.7|14996.8|237
1709208000000|2024-02-29 12:00:00|14997.6|14996.9|14995.7|14994.7|14999.1|14998.4|14994.2|14993.3|337
1709208300000|2024-02-29 12:05:00|14995.5|14994.5|14997.6|14996.9|15001.2|15000.2|14993.1|14992.1|358
1709208600000|2024-02-29 12:10:00|14997.5|14996.8|14997.8|14996.8|14998.3|14997.6|14995.7|14995|330
1709208900000|2024-02-29 12:15:00|14997.6|14996.6|15000|14999.3|15000.5|14999.8|14996|14995|402
1709209200000|2024-02-29 12:20:00|14999.8|14999.1|15003.2|15002.2|15003.3|15002.6|14999.7|14999|306
1709209500000|2024-02-29 12:25:00|15003|15002|15003.8|15002.2|15005.6|15004.4|15002.5|15001.8|328
1709209800000|2024-02-29 12:30:00|15003.9|15002.3|15000|14999.3|15007.3|15006.3|14999.5|14998.8|348
1709210100000|2024-02-29 12:35:00|14999.8|14999.1|15002.5|15001.8|15003.2|15002.5|14999.3|14998.6|300
1709210400000|2024-02-29 12:40:00|15002.8|15002.1|15002|15001|15003.8|15003.1|15000.3|14999.6|294
1709210700000|2024-02-29 12:45:00|15002.1|15001.1|15004.5|15003.8|15007.1|15006.4|15001.7|15000.7|264
1709211000000|2024-02-29 12:50:00|15004.6|15003.9|15005|15004.3|15005.5|15004.8|15002.4|15001.7|279
1709211300000|2024-02-29 12:55:00|15005.1|15004.4|15007.8|15006.6|15010.7|15009.7|15002.9|15002.2|302
1709211600000|2024-02-29 13:00:00|15007.7|15006.7|15011.6|15010.9|15013.1|15012.1|15007.5|15006.5|800
1709211900000|2024-02-29 13:05:00|15011.7|15011|15014.1|15013.1|15015.7|15015|15010.4|15009.7|602
1709212200000|2024-02-29 13:10:00|15014|15013|15014.4|15013.7|15015.4|15014.4|15013.3|15012.3|313
1709212500000|2024-02-29 13:15:00|15014.6|15013.9|15008.8|15007.8|15014.7|15014|15008.8|15007.8|317
1709212800000|2024-02-29 13:20:00|15008.9|15007.9|15006.5|15005.8|15009.6|15008.9|15005.5|15004.8|432
1709213100000|2024-02-29 13:25:00|15006.6|15005.9|15010.4|15004.4|15011.5|15010.8|15006.5|15004.1|365
1709213400000|2024-02-29 13:30:00|15010.2|15004.2|14999|14997.5|15011.6|15006.4|14977.4|14976|2603
1709213700000|2024-02-29 13:35:00|14998.8|14997.8|14997.8|14996.8|15001.9|15001|14990.8|14989.8|1544
1709214000000|2024-02-29 13:40:00|14997.4|14996.4|14985|14984|14997.4|14996.4|14984.6|14983.7|1281
1709214300000|2024-02-29 13:45:00|14985.3|14983.8|14978|14977|14985.3|14983.8|14976.7|14976|1390
1709214600000|2024-02-29 13:50:00|14978.1|14977.1|14978.2|14977.2|14982|14980.4|14974.1|14973.1|897
1709214900000|2024-02-29 13:55:00|14978.3|14977.3|14978.8|14977.8|14978.8|14977.8|14973.8|14972.9|676
1709215200000|2024-02-29 14:00:00|14978.7|14977.7|14975.6|14974.9|14981.6|14980.6|14971|14970.1|689
1709215500000|2024-02-29 14:05:00|14975.5|14974.8|14967.8|14967.1|14975.7|14975|14966.9|14966.2|754
1709215800000|2024-02-29 14:10:00|14967.6|14966.9|14965|14964|14967.7|14967|14957.2|14956.2|748
1709216100000|2024-02-29 14:15:00|14965.1|14964.1|14972.6|14971.6|14973.6|14972.9|14965|14964|617
1709216400000|2024-02-29 14:20:00|14972.4|14971.4|14973.9|14973.2|14976.1|14975.3|14971.8|14970.8|518
1709216700000|2024-02-29 14:25:00|14973.8|14973.1|14977.8|14976.8|14977.9|14976.9|14970.1|14969.4|508
1709217000000|2024-02-29 14:30:00|14977.9|14976.9|14981.3|14980.6|14984.1|14983.1|14974.4|14973.4|663
1709217300000|2024-02-29 14:35:00|14981.2|14980.5|14981.9|14980.9|14985.1|14984.4|14980.2|14979.2|501
1709217600000|2024-02-29 14:40:00|14982|14981|14969.3|14967|14985.4|14984.7|14967.1|14966.1|655
1709217900000|2024-02-29 14:45:00|14969.2|14966.9|14968.7|14967.7|14972.9|14971.9|14960.7|14960|757
1709218200000|2024-02-29 14:50:00|14968.5|14967.5|14960.7|14959.7|14969.1|14968.4|14959.8|14958.8|643
1709218500000|2024-02-29 14:55:00|14960.6|14959.6|14951.7|14951|14961.1|14960.2|14948.2|14947.4|725
1709218800000|2024-02-29 15:00:00|14950.9|14949.9|14933.1|14932.1|14950.9|14949.9|14931.2|14930.2|997
1709219100000|2024-02-29 15:05:00|14932.9|14931.9|14935.6|14934.6|14938.5|14937.5|14926.7|14925.7|852
1709219400000|2024-02-29 15:10:00|14935.3|14934.3|14936.5|14934.9|14942.9|14941.3|14933.9|14932.9|932
1709219700000|2024-02-29 15:15:00|14936.4|14934.3|14943.7|14942.7|14944.8|14943.8|14935.8|14934.3|642
1709220000000|2024-02-29 15:20:00|14943.6|14942.6|14932.3|14931.3|14943.8|14942.8|14930.4|14929.5|492
1709220300000|2024-02-29 15:25:00|14932.1|14931.1|14930.3|14929.3|14932.7|14932|14925.3|14924.5|437
1709220600000|2024-02-29 15:30:00|14930.2|14929.2|14927.3|14926.6|14932.7|14931.7|14925.7|14924.4|722
1709220900000|2024-02-29 15:35:00|14927.2|14926.5|14924|14923|14927.2|14926.5|14921.3|14920.6|512
1709221200000|2024-02-29 15:40:00|14924.1|14923.1|14940.5|14939.8|14940.8|14939.9|14924|14923|533
1709221500000|2024-02-29 15:45:00|14940.1|14939.4|14943.9|14942.9|14948|14947.3|14939.9|14938.9|623
1709221800000|2024-02-29 15:50:00|14943.8|14942.8|14957.9|14957.2|14957.9|14957.2|14942.6|14941.6|669
1709222100000|2024-02-29 15:55:00|14958.6|14957.9|14964.7|14964|14970.4|14969.7|14958.6|14957.9|878
1709222400000|2024-02-29 16:00:00|14964.6|14963.9|14975.3|14974.6|14977.6|14976.7|14964|14963.1|1181
1709222700000|2024-02-29 16:05:00|14975.2|14974.5|14973.8|14972.8|14978.7|14978|14972.3|14971.5|671
1709223000000|2024-02-29 16:10:00|14973.9|14972.9|14985|14984.3|14985.6|14984.8|14971.6|14970.7|653
1709223300000|2024-02-29 16:15:00|14985.3|14984.6|14983.7|14983|14985.5|14984.8|14978.1|14977.4|643
1709223600000|2024-02-29 16:20:00|14984|14983.3|14984.4|14983.7|14990.4|14989.7|14981.7|14980.8|562
1709223900000|2024-02-29 16:25:00|14985.1|14984.4|14985.3|14984.3|14986.4|14985.4|14980.2|14979.2|504
1709224200000|2024-02-29 16:30:00|14985.2|14984.2|14978.1|14977.4|14985.2|14984.5|14976.6|14975.9|685
1709224500000|2024-02-29 16:35:00|14978.2|14977.5|14974|14973.3|14979.8|14979.1|14972.9|14972.2|511
1709224800000|2024-02-29 16:40:00|14974.1|14973.4|14976.9|14976.2|14977.7|14976.9|14972.1|14971.4|524
1709225100000|2024-02-29 16:45:00|14977.1|14976.4|14977.5|14976.8|14980.5|14979.8|14975.6|14974.6|445
1709225400000|2024-02-29 16:50:00|14977.6|14976.9|14983.9|14983.2|14984.1|14983.4|14977.6|14976.9|296
1709225700000|2024-02-29 16:55:00|14984.3|14983.6|14990.6|14989.9|14991|14990.3|14982.8|14982.1|303
1709226000000|2024-02-29 17:00:00|14990.7|14990|14992.3|14991.3|14996.4|14995.7|14989.6|14988.9|475
1709226300000|2024-02-29 17:05:00|14992.2|14991.2|14997.4|14996.4|14999.4|14998.4|14991.9|14990.9|464
1709226600000|2024-02-29 17:10:00|14997.5|14996.5|14996.8|14996.1|15000|14999.3|14996.1|14995.1|392
1709226900000|2024-02-29 17:15:00|14996.7|14996|14999.7|14999|15000|14999.3|14993.3|14992.3|495
1709227200000|2024-02-29 17:20:00|14999.4|14998.7|14997.8|14996.8|14999.8|14998.8|14996.3|14995.6|286
1709227500000|2024-02-29 17:25:00|14998.3|14997.3|15002.2|15001.2|15004.6|15003.8|14997.7|14996.7|389
1709227800000|2024-02-29 17:30:00|15002|15001|15003.2|15002.2|15004.7|15004|15001.9|15000.9|283
1709228100000|2024-02-29 17:35:00|15003.4|15002.4|15000.8|15000.1|15004.9|15004.2|14999.3|14998.5|266
1709228400000|2024-02-29 17:40:00|15000.9|14999.9|15001.1|15000.4|15003.8|15003.1|14999.6|14998.9|273
1709228700000|2024-02-29 17:45:00|15001.2|15000.5|15001.6|15000.9|15003.5|15002.5|14999.8|14999.1|254
1709229000000|2024-02-29 17:50:00|15001.7|15000.7|14997.7|14997|15002.7|15001.7|14997.2|14996.5|206
1709229300000|2024-02-29 17:55:00|14997.8|14997.1|14999.8|14999.1|15001.1|15000.4|14996.6|14995.9|218
1709229600000|2024-02-29 18:00:00|14999.7|14999|15000|14999.3|15001.5|15000.8|14998.6|14997.9|226
1709229900000|2024-02-29 18:05:00|14999.9|14999.2|14996.5|14995.8|15002.1|15001.4|14996.4|14995.7|206
1709230200000|2024-02-29 18:10:00|14996.7|14996|14994.6|14993.6|14997.7|14997|14994.2|14993.1|249
1709230500000|2024-02-29 18:15:00|14994.5|14993.5|14993|14992.3|14995|14994|14991.3|14990.6|275
1709230800000|2024-02-29 18:20:00|14993.1|14992.4|14989.4|14988.7|14993.2|14992.5|14989.1|14988.4|233
1709231100000|2024-02-29 18:25:00|14989.5|14988.8|14990.7|14990|14992|14991.3|14986.3|14985.6|294
1709231400000|2024-02-29 18:30:00|14990.8|14990.1|14992.2|14991.2|14993.8|14992.5|14990.7|14990|291
1709231700000|2024-02-29 18:35:00|14992.1|14991.1|14992.8|14991.8|14994|14993|14991.3|14990.3|166
1709232000000|2024-02-29 18:40:00|14993|14992|14992.2|14991.2|14993|14992|14990.5|14989.5|227
1709232300000|2024-02-29 18:45:00|14992.1|14991.1|14988.9|14987.9|14992.4|14991.4|14986.8|14986.1|216
1709232600000|2024-02-29 18:50:00|14989|14988|14984.9|14983.9|14989|14988|14984.8|14983.6|180
1709232900000|2024-02-29 18:55:00|14985|14984|14987.7|14986.7|14987.8|14986.8|14984.5|14983.5|216
1709233200000|2024-02-29 19:00:00|14987.6|14986.6|14987|14986.3|14988.1|14987.1|14985.4|14984.7|180
1709233500000|2024-02-29 19:05:00|14986.9|14986.2|14989.4|14988.4|14989.6|14988.6|14986.9|14986.2|212
1709233800000|2024-02-29 19:10:00|14989.5|14988.5|14990.5|14989.5|14992.5|14991.8|14989.5|14988.5|181
1709234100000|2024-02-29 19:15:00|14990.4|14989.4|14990.1|14989.4|14991.2|14990.2|14988.6|14987.6|259
1709234400000|2024-02-29 19:20:00|14990.3|14989.6|14987.1|14986.4|14990.3|14989.6|14986.9|14986.2|177
1709234700000|2024-02-29 19:25:00|14987.2|14986.5|14988.7|14988|14988.7|14988|14986.1|14985.4|135
1709235000000|2024-02-29 19:30:00|14988.8|14988.1|14986.4|14985.7|14988.8|14988.1|14984.8|14984.1|135
1709235300000|2024-02-29 19:35:00|14986.5|14985.8|14989|14988.3|14989.3|14988.5|14985.5|14984.8|171
1709235600000|2024-02-29 19:40:00|14988.8|14988.1|14998.1|14997.4|14998.1|14997.4|14988.6|14987.9|290
1709235900000|2024-02-29 19:45:00|14997.9|14997.2|14995.7|14995|14998|14997.3|14994.7|14994|241
1709236200000|2024-02-29 19:50:00|14995.6|14994.9|14997.9|14997.2|14998.5|14997.8|14995.6|14994.9|156
1709236500000|2024-02-29 19:55:00|14998|14997.3|14997.3|14996.3|14999.2|14998.5|14995.2|14994.5|254
1709236800000|2024-02-29 20:00:00|14997.2|14996.2|14995|14994|14997.6|14996.6|14993.4|14992.4|261
1709237100000|2024-02-29 20:05:00|14994.8|14993.8|14993.8|14992.8|14995.1|14994.1|14993.2|14992.2|158
1709237400000|2024-02-29 20:10:00|14993.6|14992.6|14995.2|14994.2|14995.2|14994.2|14992.6|14991.6|133
1709237700000|2024-02-29 20:15:00|14995.1|14994.1|14995.1|14994.1|14995.4|14994.7|14993.7|14993|153
1709238000000|2024-02-29 20:20:00|14995.2|14994.2|14993.5|14992.8|14995.2|14994.3|14992.8|14992.1|158
1709238300000|2024-02-29 20:25:00|14993.6|14992.6|14993.9|14993.2|14995.1|14994.4|14992.7|14992|123
1709238600000|2024-02-29 20:30:00|14994.1|14993.4|14995.3|14994.3|14996.3|14995.3|14994.1|14993.4|153
1709238900000|2024-02-29 20:35:00|14995.2|14994.2|14993.8|14993.1|14995.8|14995.1|14993.6|14992.9|173
1709239200000|2024-02-29 20:40:00|14993.7|14993|14994.2|14993.2|14994.9|14994.2|14992.6|14991.9|267
1709239500000|2024-02-29 20:45:00|14994.3|14993.3|14992.7|14992|14995|14994|14991.7|14991|152
1709239800000|2024-02-29 20:50:00|14992.6|14991.9|14992.5|14991.8|14993.7|14993|14991.7|14991|190
1709240100000|2024-02-29 20:55:00|14992.4|14991.7|14991.9|14990.9|14994.3|14993.6|14991|14990.3|416
1709240400000|2024-02-29 21:00:00|14991.6|14991|14996.4|14995.4|14997.2|14996.2|14990.9|14990.2|311
1709240700000|2024-02-29 21:05:00|14996.6|14995.6|14997.2|14995.6|14999.6|14998.1|14995.8|14995.1|174
1709241000000|2024-02-29 21:10:00|14997.1|14995.5|14998.3|14997.3|14998.6|14997.5|14996.8|14995.3|111
1709241300000|2024-02-29 21:15:00|14998.5|14997|14999.5|14998.5|15001.5|15000|14998.3|14997|207
1709241600000|2024-02-29 21:20:00|14999.4|14998.4|14995.7|14995|14999.7|14998.7|14995.7|14995|89
1709241900000|2024-02-29 21:25:00|14995.6|14994.9|14996.5|14995.5|14997.1|14996.1|14995.2|14994.5|69
1709242200000|2024-02-29 21:30:00|14996.4|14995.7|14995.2|14994.5|14998|14997.3|14994.9|14994.2|54
1709242500000|2024-02-29 21:35:00|14995.3|14994.6|14994.7|14993|14995.7|14994.9|14993.9|14992.6|98
1709242800000|2024-02-29 21:40:00|14994.8|14993.1|14995.8|14995.1|14996.8|14995.2|14994.7|14993.1|149
1709243100000|2024-02-29 21:45:00|14995.9|14995.2|14995.2|14994.2|14995.9|14995.2|14994.2|14993.2|106
1709243400000|2024-02-29 21:50:00|14995.5|14994|14999.1|14997|14999.1|14997|14995.3|14994|174
1709243700000|2024-02-29 21:55:00|14999.6|14996.5|15000.2|14995.2|15002.8|14998.9|14999.6|14994.9|196
1709244000000|2024-02-29 22:00:00|15001.4|14994.4|15003.5|14996.5|15003.5|14996.5|15000.3|14993.3|15
1709244300000|2024-02-29 22:05:00|15004.3|14997.3|15003.9|14998.6|15006.8|15000.4|15002.1|14995.1|95
1709244600000|2024-02-29 22:10:00|15003.7|14998.5|15003.7|14996.7|15004.6|14998.7|15000.6|14993.6|66
1709244900000|2024-02-29 22:15:00|15003.6|14996.8|15004.7|14998.4|15005.4|14998.6|15003.6|14996.7|27
1709245200000|2024-02-29 22:20:00|15004.6|14998.5|15002.5|14996.5|15004.7|14998.5|15002.5|14996.5|44
1709245500000|2024-02-29 22:25:00|15002.6|14996.6|15004|14997|15004.1|14997.1|15002.6|14996.6|4
1709245800000|2024-02-29 22:30:00|15004.2|14997.2|15000.5|14993.5|15004.2|14997.2|14999.7|14992.7|81
1709246100000|2024-02-29 22:35:00|15000.6|14993.6|15000.6|14993.6|15002.6|14995.6|14998.9|14991.9|727
1709246400000|2024-02-29 22:40:00|15000.7|14993.7|15001|14994|15002.6|14995.6|15000.1|14993.1|90
1709246700000|2024-02-29 22:45:00|15002.3|14995.3|15002.2|14995.2|15002.4|14995.4|15001.9|14994.9|30
1709247000000|2024-02-29 22:50:00|15002.3|14995.3|15003.3|14996.3|15003.5|14996.5|15002|14995|24
1709247300000|2024-02-29 22:55:00|15003.2|14996.2|15001|14996.9|15003.7|14998|15000.7|14995.6|90
1709247600000|2024-02-29 23:00:00|15001.1|14996.8|15004.8|15001.9|15004.9|15002|14997.9|14993.4|192
1709247900000|2024-02-29 23:05:00|15004.3|15002.4|15008.2|15007.2|15008.8|15007.2|15003.8|15001.1|121
1709248200000|2024-02-29 23:10:00|15008.6|15007.1|15010.6|15008.3|15010.9|15009.9|15007.4|15005.4|148
1709248500000|2024-02-29 23:15:00|15010.3|15008.1|15013.4|15012.4|15014.9|15014.2|15009.6|15007.6|184
1709248800000|2024-02-29 23:20:00|15013.6|15012.9|15016.5|15014.8|15018.9|15017.7|15012.8|15011.5|457
1709249100000|2024-02-29 23:25:00|15016.4|15014.7|15012.2|15010.1|15016.4|15014.7|15010.7|15008.8|305
1709249400000|2024-02-29 23:30:00|15012.3|15010.7|15013|15011.4|15015.5|15014.1|15012.1|15010|291
1709249700000|2024-02-29 23:35:00|15013.3|15011.7|15011.7|15011|15013.6|15012.4|15011.5|15010.5|165
1709250000000|2024-02-29 23:40:00|15011.8|15011.1|15012.2|15011.5|15012.3|15011.6|15010.6|15009.4|152
1709250300000|2024-02-29 23:45:00|15012.3|15011.6|15012.1|15011.4|15012.3|15011.6|15009.1|15008.1|152
1709250600000|2024-02-29 23:50:00|15012|15011.3|15008.1|15007.4|15013.6|15012.6|15007.3|15005.8|185
1709250900000|2024-02-29 23:55:00|15008.5|15007.8|15007.4|15006.7|15010.4|15009.7|15004.8|15003.8|359
1709251200000|2024-03-01 00:00:00|15007.5|15006.8|15016.6|15015.9|15017.6|15016.9|15006.6|15005.3|522
1709251500000|2024-03-01 00:05:00|15016.4|15015.7|15017.4|15016.4|15018.6|15017.9|15015.4|15014.7|254
1709251800000|2024-03-01 00:10:00|15017.6|15016.6|15017.7|15016.7|15019.6|15018.5|15016.9|15015.9|216
1709252100000|2024-03-01 00:15:00|15017.8|15016.8|15025.1|15024.1|15030|15029|15017.1|15015.9|437
1709252400000|2024-03-01 00:20:00|15025.9|15024.9|15023.6|15022.6|15026.8|15025.8|15022.6|15021.9|338
1709252700000|2024-03-01 00:25:00|15024.5|15023.5|15023.6|15021.9|15025.7|15025|15022.8|15021.9|290
1709253000000|2024-03-01 00:30:00|15023.7|15022|15025.5|15024.5|15026|15025.1|15021.8|15020.8|248
1709253300000|2024-03-01 00:35:00|15025.6|15024.6|15023.6|15022.6|15025.8|15025.1|15022.8|15021.8|215
1709253600000|2024-03-01 00:40:00|15023.4|15022.7|15024.1|15023.4|15025|15024.3|15022.5|15021.6|169
1709253900000|2024-03-01 00:45:00|15024.3|15023.6|15024.9|15023.9|15026.5|15025.8|15024.3|15023.6|180
1709254200000|2024-03-01 00:50:00|15024.6|15023.6|15020.5|15019.5|15027.6|15026.6|15018|15017.3|377
1709254500000|2024-03-01 00:55:00|15020.7|15020|15022|15021.3|15024.5|15023.5|15019.5|15018.8|395
1709254800000|2024-03-01 01:00:00|15022.1|15021.4|15031.5|15030.5|15036.4|15035.4|15022.1|15021.4|538
1709255100000|2024-03-01 01:05:00|15031.8|15030.2|15030.6|15029.6|15031.8|15030.7|15027.2|15026.2|381
1709255400000|2024-03-01 01:10:00|15030.5|15029.5|15030.4|15029.4|15032|15031.3|15028.5|15027.5|303
1709255700000|2024-03-01 01:15:00|15030.6|15029.6|15029.1|15028.4|15031|15030|15027.2|15026.2|362
1709256000000|2024-03-01 01:20:00|15029|15028.3|15032.6|15031.9|15032.6|15031.9|15027.9|15026.9|334
1709256300000|2024-03-01 01:25:00|15032.5|15031.8|15031.3|15030.3|15033.6|15032.8|15030.5|15029.6|156
1709256600000|2024-03-01 01:30:00|15031.4|15030.4|15033.2|15032.2|15034.2|15033.2|15030.6|15029.6|389
1709256900000|2024-03-01 01:35:00|15033.3|15032.3|15031.2|15030.5|15033.7|15032.7|15029.6|15028.9|260
1709257200000|2024-03-01 01:40:00|15030.9|15030.2|15034.2|15033.2|15034.8|15033.8|15030.4|15029.7|203
1709257500000|2024-03-01 01:45:00|15034.1|15033.1|15036.3|15035.3|15037.4|15036.7|15033.9|15032.7|315
1709257800000|2024-03-01 01:50:00|15036.5|15035.5|15036.6|15035.9|15037.5|15036.5|15035.3|15034.5|279
1709258100000|2024-03-01 01:55:00|15036.7|15036|15036.2|15035.2|15037|15036.3|15035.3|15034.6|172
1709258400000|2024-03-01 02:00:00|15035.6|15034.9|15038.2|15037.5|15038.7|15037.7|15035.4|15034.4|243
1709258700000|2024-03-01 02:05:00|15038.4|15037.7|15034.7|15033.7|15042.1|15041.3|15034|15033|344
1709259000000|2024-03-01 02:10:00|15034.8|15033.8|15033.8|15033.1|15038|15037.1|15032.5|15031.2|288
1709259300000|2024-03-01 02:15:00|15033.7|15033|15039.1|15038.4|15039.6|15038.7|15033.6|15032.9|214
1709259600000|2024-03-01 02:20:00|15039.2|15038.5|15036.8|15036.1|15040.7|15039.5|15036.1|15035.4|159
1709259900000|2024-03-01 02:25:00|15036.9|15036.2|15036.8|15036.1|15037.4|15036.7|15034.6|15033.9|190
1709260200000|2024-03-01 02:30:00|15036.7|15036|15035.1|15034.1|15040.1|15038.8|15035.1|15034.1|206
1709260500000|2024-03-01 02:35:00|15035.3|15033.8|15036.9|15035.9|15037|15036|15032.7|15031.9|281
1709260800000|2024-03-01 02:40:00|15036.8|15035.8|15036.3|15035.6|15036.9|15036|15035.6|15034.9|180
1709261100000|2024-03-01 02:45:00|15036.4|15035.7|15036.9|15036.2|15037.3|15036.4|15035.9|15034.9|178
1709261400000|2024-03-01 02:50:00|15037|15036.3|15036.3|15035.3|15039.2|15038.2|15033.8|15032.8|315
1709261700000|2024-03-01 02:55:00|15036.4|15035.4|15035.8|15035.1|15038.1|15037.1|15034.9|15033.7|345
1709262000000|2024-03-01 03:00:00|15036|15035.3|15035.3|15034.6|15036.9|15035.9|15032.9|15032|207
1709262300000|2024-03-01 03:05:00|15035.1|15034.4|15034.1|15033.1|15035.3|15034.4|15031.5|15030.6|238
1709262600000|2024-03-01 03:10:00|15034.5|15033.5|15034.2|15033.5|15036.3|15035.6|15032.9|15031.9|251
1709262900000|2024-03-01 03:15:00|15034.3|15033.6|15033.1|15032.1|15037.1|15036.2|15032.9|15031.9|182
1709263200000|2024-03-01 03:20:00|15033|15032|15032.4|15031.4|15035.9|15034.9|15032.4|15031.4|201
1709263500000|2024-03-01 03:25:00|15032.3|15031.3|15033.6|15032.9|15033.6|15032.9|15030.8|15029.8|180
1709263800000|2024-03-01 03:30:00|15033.9|15033.2|15034.6|15033.6|15036.4|15035.4|15033.7|15032.8|272
1709264100000|2024-03-01 03:35:00|15034.5|15033.5|15032.8|15032.1|15035.4|15034.1|15031.8|15031.1|205
1709264400000|2024-03-01 03:40:00|15033|15032|15033.1|15032.1|15034|15033.3|15032.3|15031.1|180
1709264700000|2024-03-01 03:45:00|15033.2|15032.2|15032.7|15032|15034.1|15033.1|15032.4|15031.6|127
1709265000000|2024-03-01 03:50:00|15032.8|15032.1|15034.1|15033.1|15034.2|15033.2|15031.7|15030.8|179
1709265300000|2024-03-01 03:55:00|15034|15033|15033|15032.3|15034.7|15033.7|15032.8|15031.8|139
1709265600000|2024-03-01 04:00:00|15032.9|15032.2|15036|15035|15036.1|15035.1|15032.9|15032.2|111
1709265900000|2024-03-01 04:05:00|15035.9|15034.9|15037|15036|15037.4|15036.4|15035.6|15034.6|117
1709266200000|2024-03-01 04:10:00|15037.1|15036.1|15035.6|15034.6|15037.2|15036.3|15035.5|15034.5|92
1709266500000|2024-03-01 04:15:00|15035.5|15034.8|15038|15037|15038.1|15037.1|15035.3|15034.4|97
1709266800000|2024-03-01 04:20:00|15038.1|15037.1|15039|15038.3|15040|15039.3|15037.8|15036.8|157
1709267100000|2024-03-01 04:25:00|15038.9|15038.2|15038|15037.3|15038.9|15038.2|15036.8|15035.8|79
1709267400000|2024-03-01 04:30:00|15038.1|15037.4|15039.9|15039.2|15040.3|15039.6|15037.8|15037|107
1709267700000|2024-03-01 04:35:00|15040|15039.3|15037.7|15037|15040.4|15039.5|15037.7|15036.8|121
1709268000000|2024-03-01 04:40:00|15037.2|15036.2|15037.2|15036.2|15039.3|15038.3|15036.7|15035.7|154
1709268300000|2024-03-01 04:45:00|15037.1|15036.1|15036.8|15036.1|15038|15037.3|15035.8|15034.8|120
1709268600000|2024-03-01 04:50:00|15036.5|15035.8|15039|15038.3|15039.4|15038.6|15036.5|15035.6|177
1709268900000|2024-03-01 04:55:00|15038.9|15038.2|15039.2|15038.2|15040.1|15039.2|15037.6|15036.6|156
1709269200000|2024-03-01 05:00:00|15039.1|15038.1|15040.1|15039.1|15040.8|15039.7|15038.1|15037.1|158
1709269500000|2024-03-01 05:05:00|15040.3|15039.3|15041.7|15041|15042.7|15041.8|15040|15039|171
1709269800000|2024-03-01 05:10:00|15042.1|15041.4|15043.2|15042.5|15043.3|15042.6|15041.5|15040.3|134
1709270100000|2024-03-01 05:15:00|15043.3|15042.6|15047.1|15046.4|15047.6|15046.9|15043.1|15042.1|201
1709270400000|2024-03-01 05:20:00|15046.9|15046.2|15045|15044|15048.5|15047.5|15045|15044|246
1709270700000|2024-03-01 05:25:00|15045.1|15044.1|15045.5|15044.8|15046.1|15045.4|15043.8|15042.8|96
1709271000000|2024-03-01 05:30:00|15045.6|15044.9|15047.4|15046.7|15047.6|15046.7|15044.6|15043.9|104
1709271300000|2024-03-01 05:35:00|15047.3|15046.6|15046.2|15045.5|15047.6|15046.9|15045.7|15045|73
1709271600000|2024-03-01 05:40:00|15046.3|15045.6|15046.3|15045.6|15048.1|15047.4|15046.1|15045.4|92
1709271900000|2024-03-01 05:45:00|15046.2|15045.5|15046.8|15045.8|15048.4|15047.4|15044.7|15044|188
1709272200000|2024-03-01 05:50:00|15046.9|15045.9|15045.4|15044.7|15048.2|15047.5|15045.3|15044.6|168
1709272500000|2024-03-01 05:55:00|15045.3|15044.6|15045.1|15044.4|15045.3|15044.6|15044.1|15043.4|103
1709272800000|2024-03-01 06:00:00|15045|15044.3|15044.4|15043.4|15046.9|15045.9|15043.8|15042.9|175
1709273100000|2024-03-01 06:05:00|15044.5|15043.5|15044.3|15043.6|15044.6|15043.6|15042.1|15041.4|191
1709273400000|2024-03-01 06:10:00|15044.2|15043.5|15042.1|15041.4|15044.4|15043.7|15041.7|15041|118
1709273700000|2024-03-01 06:15:00|15042.7|15042|15040.8|15040.1|15044.5|15043.8|15040.4|15039.7|188
1709274000000|2024-03-01 06:20:00|15040.9|15040.2|15041.8|15041.1|15042.2|15041.3|15039.3|15038.6|138
1709274300000|2024-03-01 06:25:00|15042.2|15041.2|15041.8|15040.8|15043.5|15042.8|15041.6|15040.6|187
1709274600000|2024-03-01 06:30:00|15041.7|15040.7|15038.7|15038|15042.1|15041.3|15037.8|15037.1|165
1709274900000|2024-03-01 06:35:00|15038.8|15038.1|15037.7|15036.7|15039.4|15038.7|15035.4|15034.7|203
1709275200000|2024-03-01 06:40:00|15037.8|15036.8|15036.9|15035.9|15038|15037|15035.3|15034.6|185
1709275500000|2024-03-01 06:45:00|15037|15036|15036|15035|15038|15037|15034.2|15033.4|234
1709275800000|2024-03-01 06:50:00|15035.9|15034.9|15034.6|15033.9|15036.4|15035.4|15033.4|15032.7|139
1709276100000|2024-03-01 06:55:00|15034.7|15034|15035.8|15034.3|15038.4|15036.9|15034.7|15033.7|223
1709276400000|2024-03-01 07:00:00|15035.6|15034.6|15036.7|15036|15038.7|15037.4|15035.4|15034.2|500
1709276700000|2024-03-01 07:05:00|15036.8|15036.1|15037.4|15036.7|15037.7|15036.9|15035.5|15034.7|295
1709277000000|2024-03-01 07:10:00|15037.5|15036.8|15038.2|15037.5|15039.9|15038.8|15037.3|15036.6|156
1709277300000|2024-03-01 07:15:00|15038.5|15037.8|15046.3|15045.3|15046.5|15045.5|15037|15036.3|262
1709277600000|2024-03-01 07:20:00|15046.2|15045.2|15045.9|15045.2|15047.1|15046.4|15045.2|15044.2|215
1709277900000|2024-03-01 07:25:00|15046|15045.3|15044.7|15044|15046.1|15045.4|15043.5|15042.5|174
1709278200000|2024-03-01 07:30:00|15044.8|15044.1|15045|15044.3|15046.6|15045.9|15043.8|15043.1|197
1709278500000|2024-03-01 07:35:00|15044.9|15044.2|15044.8|15044.1|15046.7|15045.7|15043.5|15042.8|248
1709278800000|2024-03-01 07:40:00|15044.9|15044.2|15045.4|15044.7|15046.6|15045.9|15044.1|15043.4|172
1709279100000|2024-03-01 07:45:00|15045.5|15044.8|15045.7|15045|15047.1|15046.1|15045.1|15044.4|132
1709279400000|2024-03-01 07:50:00|15046|15045.1|15049.1|15048.4|15049.1|15048.4|15046|15045.1|147
1709279700000|2024-03-01 07:55:00|15049.3|15048.6|15050.2|15049.5|15050.5|15049.7|15048.6|15047.9|108
1709280000000|2024-03-01 08:00:00|15050.1|15049.4|15055.3|15054.6|15055.9|15055.2|15049.4|15048.7|340
1709280300000|2024-03-01 08:05:00|15055.2|15054.5|15058.5|15057.8|15060.1|15059.4|15054.6|15053.6|350
1709280600000|2024-03-01 08:10:00|15058.4|15057.7|15058.4|15057.4|15061|15060.2|15057.9|15057|389
1709280900000|2024-03-01 08:15:00|15058.2|15057.2|15057.1|15056.4|15059.1|15058.1|15054.6|15053.6|351
1709281200000|2024-03-01 08:20:00|15057.2|15056.5|15058.1|15057.4|15060|15059.3|15056.9|15055.9|392
1709281500000|2024-03-01 08:25:00|15058.3|15057.6|15059.5|15058.5|15060.5|15059.5|15058.3|15057.6|244
1709281800000|2024-03-01 08:30:00|15059.4|15058.4|15063.5|15062.8|15063.9|15063.2|15057.9|15057|266
1709282100000|2024-03-01 08:35:00|15063.7|15063|15065.8|15064.8|15066.2|15065.5|15062.3|15061.3|278
1709282400000|2024-03-01 08:40:00|15065.7|15064.7|15066|15065|15067.4|15066.7|15063.7|15062.7|393
1709282700000|2024-03-01 08:45:00|15066.1|15065.1|15067.3|15066.3|15067.8|15066.4|15063.7|15062.6|300
1709283000000|2024-03-01 08:50:00|15067.4|15066.4|15066.9|15066.2|15069.2|15068.2|15065.9|15064.9|252
1709283300000|2024-03-01 08:55:00|15066.7|15066|15065.5|15064.5|15068.3|15067.5|15065.3|15064.3|348
1709283600000|2024-03-01 09:00:00|15065.7|15064.7|15065.5|15064.8|15066.6|15065.9|15064|15063|313
1709283900000|2024-03-01 09:05:00|15065.3|15064.6|15055.2|15054.5|15066.3|15065.6|15049.7|15048|655
1709284200000|2024-03-01 09:10:00|15055.1|15054.4|15058.4|15057.4|15060|15059|15051.2|15050.5|398
1709284500000|2024-03-01 09:15:00|15058.5|15057.5|15058.9|15058.2|15060.7|15060|15057.6|15056.7|291
1709284800000|2024-03-01 09:20:00|15058.8|15058.1|15049|15048.3|15058.8|15058.1|15045.6|15044.6|436
1709285100000|2024-03-01 09:25:00|15049.1|15048.4|15053.3|15052.3|15053.3|15052.3|15047.8|15046.8|314
1709285400000|2024-03-01 09:30:00|15053|15052|15051.4|15050.7|15054.2|15053.3|15050|15049.3|277
1709285700000|2024-03-01 09:35:00|15051.3|15050.6|15050.9|15050.2|15052.6|15051.7|15049|15048.3|266
1709286000000|2024-03-01 09:40:00|15050.6|15049.9|15053.8|15053.1|15054.1|15053.4|15048.2|15047.5|294
1709286300000|2024-03-01 09:45:00|15054.1|15053.3|15058.4|15057.7|15060.1|15059.1|15054.1|15053.3|372
1709286600000|2024-03-01 09:50:00|15058.3|15057.6|15058|15057|15061.2|15060.5|15056.5|15055.5|280
1709286900000|2024-03-01 09:55:00|15058.1|15057.1|15063.2|15062.2|15064.6|15063.5|15058.1|15057.1|226
1709287200000|2024-03-01 10:00:00|15063.4|15062.4|15059.8|15059.1|15065.2|15064.5|15059.1|15058.4|491
1709287500000|2024-03-01 10:05:00|15059.7|15059|15049.2|15048.2|15061.2|15060.2|15048.7|15047.7|501
1709287800000|2024-03-01 10:10:00|15049.5|15048.5|15048.5|15047.5|15052.4|15051.4|15047.3|15046.6|443
1709288100000|2024-03-01 10:15:00|15048.6|15047.6|15041.8|15041.1|15048.7|15047.7|15041.6|15040.9|521
1709288400000|2024-03-01 10:20:00|15041.9|15041.2|15040|15039|15043.7|15042.7|15037.2|15036.5|373
1709288700000|2024-03-01 10:25:00|15039.9|15038.9|15035.3|15034.3|15040|15039|15031.3|15030.3|501
1709289000000|2024-03-01 10:30:00|15035.2|15034.2|15041.1|15040.4|15042.8|15041.8|15035.2|15034.2|427
1709289300000|2024-03-01 10:35:00|15041|15040.3|15036|15035.3|15043.6|15042.6|15033.5|15032.5|520
1709289600000|2024-03-01 10:40:00|15036.1|15035.4|15034.2|15033.5|15041.5|15040.8|15031.8|15031.1|419
1709289900000|2024-03-01 10:45:00|15034.3|15033.6|15039.4|15038.4|15039.7|15038.7|15034|15033.3|362
1709290200000|2024-03-01 10:50:00|15039|15038|15038.4|15037.4|15041.8|15040.8|15035.2|15034.5|308
1709290500000|2024-03-01 10:55:00|15038.3|15037.3|15036.6|15035.6|15038.5|15037.5|15035.1|15034.2|310
1709290800000|2024-03-01 11:00:00|15036.3|15035.5|15037.6|15036.6|15038.4|15037.4|15032.9|15031.6|399
1709291100000|2024-03-01 11:05:00|15037.5|15036.5|15037.2|15036.5|15040|15039.3|15035.7|15035|304
1709291400000|2024-03-01 11:10:00|15037.1|15036.4|15039.1|15038.1|15039.5|15038.5|15035.9|15035|257
1709291700000|2024-03-01 11:15:00|15039|15038|15045.6|15044.6|15045.9|15045.2|15039|15038|278
1709292000000|2024-03-01 11:20:00|15045.7|15044.7|15046.2|15045.2|15049.1|15048.1|15045.5|15044.5|303
1709292300000|2024-03-01 11:25:00|15046.1|15045.1|15045.1|15044.1|15047.2|15046.2|15044.5|15043.5|214
1709292600000|2024-03-01 11:30:00|15044.9|15043.9|15041.8|15040.8|15045.2|15044.2|15040.7|15039.7|216
1709292900000|2024-03-01 11:35:00|15041.9|15040.9|15038.5|15037.8|15042.7|15041.7|15037.1|15036.4|296
1709293200000|2024-03-01 11:40:00|15038.3|15037.6|15036.3|15035.3|15038.3|15037.6|15032.7|15032|307
1709293500000|2024-03-01 11:45:00|15036.6|15035.6|15037.7|15037|15038|15037.3|15034.9|15033.9|249
1709293800000|2024-03-01 11:50:00|15037.6|15036.9|15039.8|15038.8|15040.8|15039.8|15035.3|15034.6|261
1709294100000|2024-03-01 11:55:00|15040|15039|15039.4|15038.7|15041|15040.3|15038.8|15037.9|259
1709294400000|2024-03-01 12:00:00|15039.5|15038.8|15040.9|15039.9|15042|15041|15037.4|15036.7|297
1709294700000|2024-03-01 12:05:00|15041.2|15040.2|15043.3|15042.3|15043.6|15042.9|15039.8|15038.9|257
1709295000000|2024-03-01 12:10:00|15043.4|15042.4|15045|15044|15045.5|15044.8|15042.6|15041.6|227
1709295300000|2024-03-01 12:15:00|15044.9|15043.9|15041.6|15040.9|15045.6|15044.9|15041|15040.1|266
1709295600000|2024-03-01 12:20:00|15041.4|15040.7|15043.9|15042.4|15044.7|15043.5|15041.4|15040.7|213
1709295900000|2024-03-01 12:25:00|15044|15042.5|15048.1|15047.1|15049.2|15048.2|15044|15042.5|242
1709296200000|2024-03-01 12:30:00|15047.9|15046.9|15046.9|15045.9|15048.7|15048|15046|15045.3|262
1709296500000|2024-03-01 12:35:00|15047.1|15046.1|15048.8|15047.8|15050.3|15049.6|15046.6|15045.6|257
1709296800000|2024-03-01 12:40:00|15049.1|15047.6|15053.4|15052.4|15054.2|15053.4|15048.8|15047.6|316
1709297100000|2024-03-01 12:45:00|15053.3|15052.3|15052.5|15051|15056.2|15055.4|15052.5|15051|300
1709297400000|2024-03-01 12:50:00|15052.8|15051.8|15055.3|15054.6|15057.6|15056.4|15051.7|15050.7|273
1709297700000|2024-03-01 12:55:00|15055.4|15054.7|15056.8|15055.8|15057.3|15056.6|15055.3|15054.3|293
1709298000000|2024-03-01 13:00:00|15056.7|15055.7|15057.3|15056.3|15061.1|15060.4|15056|15055.3|531
1709298300000|2024-03-01 13:05:00|15057.1|15056.1|15059.8|15058.8|15060.5|15059.8|15057.1|15056.1|401
1709298600000|2024-03-01 13:10:00|15060|15059|15059.5|15058.8|15060.8|15060.1|15058.4|15057.7|365
1709298900000|2024-03-01 13:15:00|15059.6|15058.9|15059.3|15058.6|15061.4|15060.4|15056.6|15055.3|452
1709299200000|2024-03-01 13:20:00|15060|15059.3|15063.6|15062.9|15065.5|15064.5|15059.4|15058.4|697
1709299500000|2024-03-01 13:25:00|15063.8|15063.1|15061.7|15061|15065|15064.3|15059.9|15059.2|477
1709299800000|2024-03-01 13:30:00|15061.8|15061.1|15056.5|15055.8|15063|15062|15055.3|15054.3|405
1709300100000|2024-03-01 13:35:00|15056.4|15055.7|15062.2|15061.5|15066.4|15065.5|15049.5|15046.9|1157
1709300400000|2024-03-01 13:40:00|15062.3|15061.6|15063.2|15062.5|15063.5|15062.8|15058.4|15057.4|570
1709300700000|2024-03-01 13:45:00|15063.3|15062.6|15061.1|15060.4|15064|15063|15059.3|15058.6|429
1709301000000|2024-03-01 13:50:00|15061|15060.3|15063|15062|15064.5|15063.5|15060.9|15060.2|482
1709301300000|2024-03-01 13:55:00|15063.1|15062.1|15064.9|15063.9|15065.6|15064.9|15061.6|15060.7|468
1709301600000|2024-03-01 14:00:00|15065|15064|15061.1|15060.1|15065.4|15064.4|15059.5|15058.8|523
1709301900000|2024-03-01 14:05:00|15061.2|15060.2|15060.9|15060.2|15063.3|15062.6|15056.8|15056.1|700
1709302200000|2024-03-01 14:10:00|15060.8|15060.1|15061.1|15060.4|15061.3|15060.6|15058.2|15057.2|401
1709302500000|2024-03-01 14:15:00|15061.2|15060.5|15059|15058|15062|15061.2|15058.5|15057.5|494
1709302800000|2024-03-01 14:20:00|15059.1|15058.1|15062.6|15061.6|15063.4|15062.7|15056.3|15055.6|482
1709303100000|2024-03-01 14:25:00|15062.4|15061.4|15060.6|15059.9|15062.6|15061.9|15060.4|15059.7|405
1709303400000|2024-03-01 14:30:00|15060.7|15060|15062.8|15061.8|15064.7|15064|15058.1|15057.1|743
1709303700000|2024-03-01 14:35:00|15062.5|15061.5|15060.7|15060|15064.2|15063.5|15060.6|15059.9|554
1709304000000|2024-03-01 14:40:00|15060.2|15059.5|15065.8|15061.4|15066|15064.7|15058.3|15057.3|398
1709304300000|2024-03-01 14:45:00|15068.1|15062.5|15070.1|15069.4|15074.8|15071.3|15068.1|15062.5|1008
1709304600000|2024-03-01 14:50:00|15069.9|15069.2|15067.4|15066.7|15071.6|15070.9|15066.7|15066|636
1709304900000|2024-03-01 14:55:00|15067.5|15066.8|15069.8|15065.1|15070.6|15068.2|15066.4|15064.4|418
1709305200000|2024-03-01 15:00:00|15069.9|15065|15043.7|15042.7|15070|15065|15032.7|15026.7|2475
1709305500000|2024-03-01 15:05:00|15044.1|15043.1|15036|15035.3|15044.2|15043.2|15028.3|15027.4|1688
1709305800000|2024-03-01 15:10:00|15035.7|15035|15026.5|15025.5|15036.6|15035.9|15024.1|15023.3|1576
1709306100000|2024-03-01 15:15:00|15026.8|15025.8|15023.2|15022.2|15027.9|15026.9|15018.5|15017.3|1596
1709306400000|2024-03-01 15:20:00|15023.4|15022.4|15018.6|15017.6|15024.2|15023.2|15016.3|15015.3|1373
1709306700000|2024-03-01 15:25:00|15018.5|15017.5|15012.4|15011.4|15019.2|15018.2|15011|15010|1223
1709307000000|2024-03-01 15:30:00|15012.5|15011.5|15017.8|15016.8|15022.3|15021.5|15012.3|15011.3|1138
1709307300000|2024-03-01 15:35:00|15018|15017|15022.2|15021.2|15027.6|15026.6|15013.8|15012.8|911
1709307600000|2024-03-01 15:40:00|15022.1|15021.1|15018.3|15017.6|15024.6|15023.8|15017.4|15016.4|841
1709307900000|2024-03-01 15:45:00|15018.4|15017.7|15010.9|15010.2|15019|15018.3|15009.1|15008.4|886
1709308200000|2024-03-01 15:50:00|15010.8|15010.1|15012.8|15012.1|15014.2|15013.2|15009.2|15008.2|606
1709308500000|2024-03-01 15:55:00|15013|15012.3|15012.8|15012.1|15016.1|15015.4|15012.1|15011.4|574
1709308800000|2024-03-01 16:00:00|15012.7|15012|15016.9|15016.2|15017.8|15017.1|15007.9|15007.2|687
1709309100000|2024-03-01 16:05:00|15017|15016.3|15016.4|15015.4|15020.1|15019.4|15013.6|15012.9|684
1709309400000|2024-03-01 16:10:00|15016.5|15015.5|15012.2|15011.5|15017.1|15016.1|15012.1|15011.4|544
1709309700000|2024-03-01 16:15:00|15012.1|15011.4|15015.8|15014.8|15017.6|15016.6|15010.3|15009.6|460
1709310000000|2024-03-01 16:20:00|15015.7|15014.7|15021.6|15020.9|15021.9|15021.2|15014.2|15013.2|566
1709310300000|2024-03-01 16:25:00|15021.8|15021.1|15025.7|15025|15025.8|15025.1|15021.2|15020.5|472
1709310600000|2024-03-01 16:30:00|15025.8|15025.1|15024.6|15023.6|15026.3|15025.4|15022.8|15022.1|458
1709310900000|2024-03-01 16:35:00|15024.5|15023.5|15020.8|15019.8|15027.3|15026.6|15020.8|15019.8|382
1709311200000|2024-03-01 16:40:00|15020.7|15019.7|15023.8|15023.1|15024.4|15023.7|15019.3|15018.3|431
1709311500000|2024-03-01 16:45:00|15023.7|15023|15024.2|15023.5|15027.3|15026.6|15023.7|15023|447
1709311800000|2024-03-01 16:50:00|15024.1|15023.4|15021.4|15020.4|15026.4|15025.7|15021.3|15020.3|341
1709312100000|2024-03-01 16:55:00|15021.5|15020.5|15020.9|15019.9|15022.5|15021.5|15019.3|15018.1|404
1709312400000|2024-03-01 17:00:00|15021|15020|15020.4|15019.4|15023.1|15022.4|15019.9|15018.9|314
1709312700000|2024-03-01 17:05:00|15020.2|15019.2|15014.8|15014.1|15020.3|15019.5|15013.7|15013|370
1709313000000|2024-03-01 17:10:00|15014.7|15014|15013|15012.3|15014.8|15014.1|15011.5|15010.8|343
1709313300000|2024-03-01 17:15:00|15013.1|15012.4|15014.3|15012.7|15014.4|15013.3|15011.4|15010.2|390
1709313600000|2024-03-01 17:20:00|15014.4|15012.8|15014.6|15013.9|15015.3|15014.3|15012.8|15011.9|223
1709313900000|2024-03-01 17:25:00|15014.5|15013.8|15012.3|15011.6|15015.8|15015|15011.8|15011.1|221
1709314200000|2024-03-01 17:30:00|15012.2|15011.5|15011.2|15010.5|15012.3|15011.6|15010.5|15009.8|188
1709314500000|2024-03-01 17:35:00|15011.1|15010.4|15014.1|15013.4|15015.5|15014.8|15010.7|15010|251
1709314800000|2024-03-01 17:40:00|15014.2|15013.5|15017.7|15017|15017.9|15017.2|15013.6|15012.9|208
1709315100000|2024-03-01 17:45:00|15017.6|15016.9|15015.7|15015|15017.6|15016.9|15014.1|15013.4|152
1709315400000|2024-03-01 17:50:00|15015.6|15014.9|15013.2|15012.5|15016.8|15016.1|15013.1|15012.4|99
1709315700000|2024-03-01 17:55:00|15013.4|15012.7|15015.6|15014.9|15017.2|15016.5|15011.9|15011.2|202
1709316000000|2024-03-01 18:00:00|15015.5|15014.8|15022.3|15021.3|15022.4|15021.4|15014.5|15013.5|350
1709316300000|2024-03-01 18:05:00|15022.4|15021.4|15017.2|15016.2|15025.1|15024.2|15017.1|15016.1|444
1709316600000|2024-03-01 18:10:00|15017.1|15016.1|15011.8|15010.8|15017.1|15016.1|15010.2|15009.2|476
1709316900000|2024-03-01 18:15:00|15011.9|15010.9|15016.2|15015.5|15016.6|15015.9|15011.9|15010.9|394
1709317200000|2024-03-01 18:20:00|15016.3|15015.6|15015.9|15015.2|15018.3|15017.4|15014.8|15014.1|309
1709317500000|2024-03-01 18:25:00|15015.8|15015.1|15016.9|15016.2|15017.4|15016.7|15013.4|15012.7|273
1709317800000|2024-03-01 18:30:00|15016.8|15016.1|15016.6|15015.9|15017.2|15016.5|15014.7|15014|277
1709318100000|2024-03-01 18:35:00|15016.5|15015.8|15015.6|15014.9|15016.9|15016.2|15014.2|15013.5|225
1709318400000|2024-03-01 18:40:00|15015.4|15014.7|15010.2|15009.5|15016.2|15015.5|15010.1|15009.4|270
1709318700000|2024-03-01 18:45:00|15010.1|15009.4|15012.3|15011.6|15013.1|15012.4|15007.8|15006.8|305
1709319000000|2024-03-01 18:50:00|15012.2|15011.5|15015.4|15014.7|15015.9|15015.2|15012.2|15011.3|285
1709319300000|2024-03-01 18:55:00|15015.5|15014.8|15013.3|15012.6|15016.1|15015.2|15013.1|15012.4|255
1709319600000|2024-03-01 19:00:00|15013.4|15012.7|15011.6|15010.6|15013.5|15012.8|15010.2|15009.4|239
1709319900000|2024-03-01 19:05:00|15011.5|15010.5|15008.9|15007.9|15012.4|15011.4|15008.7|15007.7|327
1709320200000|2024-03-01 19:10:00|15009|15008|15010.4|15009.4|15012.9|15011.9|15008.8|15007.8|307
1709320500000|2024-03-01 19:15:00|15010.3|15009.3|15009.3|15008.6|15012.5|15011.5|15009.2|15008.4|220
1709320800000|2024-03-01 19:20:00|15009.2|15008.5|15010.6|15009.6|15011.5|15010.5|15008.3|15007.4|280
1709321100000|2024-03-01 19:25:00|15010.7|15009.7|15008.7|15007.7|15011.4|15010.4|15007.7|15006.8|267
1709321400000|2024-03-01 19:30:00|15008.6|15007.6|15007.3|15006.6|15008.7|15007.8|15006|15004.9|332
1709321700000|2024-03-01 19:35:00|15007.4|15006.7|15011.7|15011|15012|15011.3|15006.9|15006.2|221
1709322000000|2024-03-01 19:40:00|15011.9|15011.2|15011.7|15011|15012.6|15011.7|15010.5|15009.8|212
1709322300000|2024-03-01 19:45:00|15011.8|15011.1|15011.8|15011.1|15012.9|15012.2|15011.2|15010.3|221
1709322600000|2024-03-01 19:50:00|15011.7|15011|15011.8|15011.1|15012.1|15011.3|15010.9|15009.9|197
1709322900000|2024-03-01 19:55:00|15011.6|15010.9|15011.7|15011|15012|15011.3|15010.7|15009.8|222
1709323200000|2024-03-01 20:00:00|15011.8|15011.1|15011.8|15011.1|15013.6|15012.9|15011.5|15010.8|169
1709323500000|2024-03-01 20:05:00|15011.9|15011.2|15013.5|15012.8|15013.7|15013|15010.3|15009.6|219
1709323800000|2024-03-01 20:10:00|15013.6|15012.9|15013|15012.3|15014.1|15013.4|15011.8|15011.1|207
1709324100000|2024-03-01 20:15:00|15012.9|15012.2|15012.5|15011.8|15013.9|15013.2|15011.9|15011.2|148
1709324400000|2024-03-01 20:20:00|15012.4|15011.7|15012.8|15012.1|15013.1|15012.4|15010.8|15010.1|185
1709324700000|2024-03-01 20:25:00|15012.9|15012.2|15013|15012.3|15013.7|15013|15012.4|15011.7|104
1709325000000|2024-03-01 20:30:00|15013.2|15012.2|15014.8|15013.8|15015.4|15014.4|15012.8|15011.8|214
1709325300000|2024-03-01 20:35:00|15014.9|15013.9|15015.8|15014.8|15015.8|15015.1|15014.8|15013.8|180
1709325600000|2024-03-01 20:40:00|15015.9|15014.9|15015.4|15014.7|15016.6|15015.6|15015.3|15014.5|183
1709325900000|2024-03-01 20:45:00|15015.9|15014.9|15015.3|15014.6|15016.5|15015.8|15014.4|15013.7|223
1709326200000|2024-03-01 20:50:00|15015.4|15014.7|15014.4|15013.4|15015.6|15014.9|15014|15013.1|116
1709326500000|2024-03-01 20:55:00|15014.3|15013.3|15015.6|15014.9|15015.7|15015|15013.6|15012.6|154
1709326800000|2024-03-01 21:00:00|15015.8|15014.8|15014.3|15013.3|15016.1|15015.4|15013.8|15012.8|188
1709327100000|2024-03-01 21:05:00|15014.8|15013.8|15013.3|15012.3|15015.3|15014.3|15013.2|15012.2|205
1709327400000|2024-03-01 21:10:00|15013.2|15012.2|15013.9|15012.9|15014.2|15013.2|15012.9|15011.9|193
1709327700000|2024-03-01 21:15:00|15014|15013|15014.2|15013.2|15015.5|15014.5|15013.8|15012.8|113
1709328000000|2024-03-01 21:20:00|15014.3|15013.3|15015.3|15014.3|15015.6|15014.6|15014.1|15013.1|105
1709328300000|2024-03-01 21:25:00|15015.1|15014.1|15015.9|15014.9|15016|15015|15014.9|15013.9|116
1709328600000|2024-03-01 21:30:00|15016|15015|15015|15014|15016|15015|15014.8|15013.8|75
1709328900000|2024-03-01 21:35:00|15015.1|15014.1|15013.6|15012.6|15015.1|15014.1|15013.5|15012.5|147
1709329200000|2024-03-01 21:40:00|15013.5|15012.5|15013.6|15012.6|15014.7|15013.7|15013.4|15012.4|155
1709329500000|2024-03-01 21:45:00|15013.7|15012.7|15012.3|15011.3|15013.8|15012.8|15011.2|15010.2|243
1709329800000|2024-03-01 21:50:00|15012.4|15011.4|15013.1|15012.1|15013.7|15012.7|15012|15011|258
1709330100000|2024-03-01 21:55:00|15013.4|15012.4|15014.8|15007.8|15017.5|15012.8|15013.3|15006.3|600
1709499600000|2024-03-03 21:00:00|15009.2|14997.2|15005.5|14999.7|15009.8|15002.5|15004.5|14997.2|97
1709499900000|2024-03-03 21:05:00|15005.8|14998.5|15004|14992|15005.8|14998.5|15003.9|14991.9|7
1709500200000|2024-03-03 21:10:00|15004.1|14992.1|15001.6|14989.6|15007.8|14995.8|14997.3|14985.6|15
1709500500000|2024-03-03 21:15:00|14998.6|14991.1|15000.1|14989.3|15007.8|14995.8|14995|14989.3|16
1709500800000|2024-03-03 21:20:00|14999.7|14992.1|14999.6|14992.2|14999.7|14993|14995|14992.1|4
1709501100000|2024-03-03 21:25:00|14999|14992.3|14999|14992.3|14999|14992.3|14999|14992.3|1
1709501400000|2024-03-03 21:30:00|15004.6|14992.6|14996.6|14990.9|15007|14995|14996.6|14989.2|19
1709501700000|2024-03-03 21:35:00|14996.9|14991.2|14996.7|14990.5|14998.4|14991.7|14995.4|14989|15
1709502000000|2024-03-03 21:40:00|14997|14990.6|15002.5|14991.2|15012.7|15000.7|14995.6|14990.2|29
1709502300000|2024-03-03 21:45:00|15002|14991.7|15001.9|14995.9|15002.1|14996.1|14997.7|14991.7|23
1709502600000|2024-03-03 21:50:00|15001.1|14995.1|15003.8|14997.8|15003.8|14997.8|14998.3|14994.2|21
1709502900000|2024-03-03 21:55:00|15004.3|14997.3|15003.9|14996.9|15007.3|15000.3|15003.5|14996.5|18
1709503200000|2024-03-03 22:00:00|15005.7|14998.7|15012.2|15005.2|15012.2|15005.2|15004.6|14997.6|36
1709503500000|2024-03-03 22:05:00|15013.4|15006.4|15011.7|15004.7|15017.2|15010.2|15009.5|15002.5|42
1709503800000|2024-03-03 22:10:00|15011.5|15004.5|15011.8|15005.1|15012.9|15006.7|15010.6|15003.6|50
1709504100000|2024-03-03 22:15:00|15011.7|15006|15011|15004|15011.8|15006|15010|15003.3|47
1709504400000|2024-03-03 22:20:00|15010.3|15003.3|15010.2|15005.4|15011.6|15005.7|15010.2|15003.3|26
1709504700000|2024-03-03 22:25:00|15010.3|15004.8|15011.7|15004.7|15011.8|15005.5|15010.2|15004.7|25
1709505000000|2024-03-03 22:30:00|15011.8|15004.8|15011.5|15006.1|15012.5|15006.4|15010.6|15004.7|26
1709505300000|2024-03-03 22:35:00|15012.5|15005.8|15012.2|15006.3|15012.5|15006.7|15010.9|15005.8|24
1709505600000|2024-03-03 22:40:00|15011.6|15006.6|15014|15008.1|15019.8|15012.8|15010.9|15006.4|51
1709505900000|2024-03-03 22:45:00|15013.9|15008.4|15010.8|15006.3|15013.9|15008.6|15010.8|15005.9|51
1709506200000|2024-03-03 22:50:00|15011|15006.2|15009.6|15006.3|15011.9|15006.4|15009.4|15005.2|50
1709506500000|2024-03-03 22:55:00|15010.2|15005.8|15014.7|15008.4|15014.8|15008.7|15010.2|15005.7|46
1709506800000|2024-03-03 23:00:00|15014.8|15008.5|15012.3|15005.3|15014.9|15008.7|15008.1|15003.4|251
1709507100000|2024-03-03 23:05:00|15011.8|15005.8|15013.7|15010.5|15014.2|15010.8|15010.8|15005.3|253
1709507400000|2024-03-03 23:10:00|15013.8|15010.7|15013.6|15010.5|15015.6|15012.6|15013.4|15008.8|267
1709507700000|2024-03-03 23:15:00|15013.4|15010.6|15013.3|15010.9|15014.2|15011.9|15012.3|15009.9|190
1709508000000|2024-03-03 23:20:00|15013|15010.8|15016.5|15014.2|15016.8|15014.5|15012.8|15010.4|114
1709508300000|2024-03-03 23:25:00|15016.6|15014.1|15012|15010.3|15016.8|15014.4|15012|15010.2|144
1709508600000|2024-03-03 23:30:00|15012.2|15010.2|15011.6|15010|15014|15012.4|15010.6|15008.8|257
1709508900000|2024-03-03 23:35:00|15011.5|15010.1|15011.2|15010.2|15011.6|15010.4|15010.6|15009.1|160
1709509200000|2024-03-03 23:40:00|15011.3|15010.3|15012|15009.9|15013.4|15011.3|15010.2|15008.7|124
1709509500000|2024-03-03 23:45:00|15012.1|15009.8|15010.2|15008.5|15012.1|15010.7|15010|15008.3|175
1709509800000|2024-03-03 23:50:00|15010.3|15008.6|15011.7|15010.7|15012.3|15011.3|15009.7|15007.8|155
1709510100000|2024-03-03 23:55:00|15011.6|15010.6|15013.6|15012.9|15016|15015.3|15010.4|15009.4|161
1709510400000|2024-03-04 00:00:00|15012.7|15012|15007.1|15006.1|15015|15014.3|15005.9|15004.9|436
1709510700000|2024-03-04 00:05:00|15007|15006|15005|15004|15008.3|15007.2|15004.3|15003.3|335
1709511000000|2024-03-04 00:10:00|15005.1|15004.1|15002.6|15001.6|15006|15005|15001.5|15000.8|258
1709511300000|2024-03-04 00:15:00|15002.7|15001.7|15001.4|15000.7|15006.3|15005.2|15000|14999|360
1709511600000|2024-03-04 00:20:00|15001.2|15000.5|14998.3|14997.3|15001.5|15000.8|14996.8|14996.1|335
1709511900000|2024-03-04 00:25:00|14998.7|14997.7|14998.1|14997.1|14999.3|14998.3|14995.3|14994.3|247
1709512200000|2024-03-04 00:30:00|14998.2|14997.2|14993.4|14992.7|14998.3|14997.4|14992.3|14991.5|250
1709512500000|2024-03-04 00:35:00|14992.8|14992.1|14989.7|14989|14993|14992.3|14988.7|14987.7|312
1709512800000|2024-03-04 00:40:00|14989.6|14988.9|14987.7|14986.7|14989.7|14989|14984.5|14983.7|362
1709513100000|2024-03-04 00:45:00|14988.2|14987.2|14990.7|14990|14991|14990.3|14985.6|14984.9|198
1709513400000|2024-03-04 00:50:00|14990.5|14989.8|15002.6|15001.6|15003.7|15002.7|14990.4|14989.7|538
1709513700000|2024-03-04 00:55:00|15002.3|15001.3|14998.8|14998.1|15002.4|15001.4|14996.5|14995.8|376
1709514000000|2024-03-04 01:00:00|14998.6|14997.9|15001.1|15000.4|15002.7|15002|14997.9|14997.2|210
1709514300000|2024-03-04 01:05:00|15001|15000.3|15010|15009.3|15011.4|15010.7|15000.1|14999.1|302
1709514600000|2024-03-04 01:10:00|15009.9|15009.2|15010.7|15009.7|15011.3|15010.4|15007.3|15006.3|187
1709514900000|2024-03-04 01:15:00|15010.5|15009.5|15005.4|15004.4|15010.5|15009.5|15001.5|15000.5|315
1709515200000|2024-03-04 01:20:00|15005.5|15004.5|15006.8|15006.1|15007.9|15007.2|15004.5|15003.7|147
1709515500000|2024-03-04 01:25:00|15006.6|15005.9|15007.6|15006.9|15011.1|15010.4|15006.5|15005.8|156
1709515800000|2024-03-04 01:30:00|15007.5|15006.8|15009.8|15009.1|15010.7|15010|15007.1|15006.4|180
1709516100000|2024-03-04 01:35:00|15009.9|15009.2|15009|15008|15009.9|15009.2|15007.6|15006.8|116
1709516400000|2024-03-04 01:40:00|15008.8|15007.8|15013.3|15012.6|15013.3|15012.6|15008.3|15007.3|165
1709516700000|2024-03-04 01:45:00|15013.5|15012.5|15019.7|15018.7|15021.1|15020.4|15013.5|15012.5|339
1709517000000|2024-03-04 01:50:00|15019.6|15018.6|15018.3|15017.6|15021.4|15020.7|15017.8|15016.8|266
1709517300000|2024-03-04 01:55:00|15018.2|15017.5|15013.4|15012.4|15018.2|15017.5|15013.3|15012.3|161
1709517600000|2024-03-04 02:00:00|15013.3|15012.3|15019|15018|15019|15018|15012.7|15012|167
1709517900000|2024-03-04 02:05:00|15018.9|15018.3|15018|15017|15019.5|15018.5|15014.8|15014|199
1709518200000|2024-03-04 02:10:00|15018.1|15017.1|15012.4|15011.4|15018.2|15017.3|15011.8|15010.8|231
1709518500000|2024-03-04 02:15:00|15012.6|15011.6|15013.9|15012.9|15016.2|15015.2|15010.5|15009.5|204
1709518800000|2024-03-04 02:20:00|15014|15013|15016.4|15015.7|15016.7|15016|15013.5|15012.6|146
1709519100000|2024-03-04 02:25:00|15016.2|15015.5|15016.2|15015.2|15018|15017.3|15015.7|15015|139
1709519400000|2024-03-04 02:30:00|15016.1|15015.4|15014.5|15013.8|15017|15016.3|15014.2|15013.5|132
1709519700000|2024-03-04 02:35:00|15014.6|15013.9|15017.9|15017.2|15018.6|15017.9|15014.5|15013.8|127
1709520000000|2024-03-04 02:40:00|15018|15017.3|15017|15016.3|15019|15018.3|15016.7|15015.6|130
1709520300000|2024-03-04 02:45:00|15016.9|15016.2|15014.8|15014.1|15017.9|15017.2|15014.7|15014|124
1709520600000|2024-03-04 02:50:00|15014.9|15014.2|15014.5|15013.8|15015|15014.3|15012|15011.3|114
1709520900000|2024-03-04 02:55:00|15014.4|15013.7|15018.1|15017.4|15018.1|15017.4|15013.8|15013.1|123
1709521200000|2024-03-04 03:00:00|15017.8|15016.8|15018.4|15017.4|15020.1|15019.1|15017.1|15016.1|160
1709521500000|2024-03-04 03:05:00|15018.2|15017.2|15018.3|15017.3|15019|15018|15017|15016|103
1709521800000|2024-03-04 03:10:00|15018.4|15017.4|15017.9|15017.2|15019.3|15018.5|15017.7|15016.8|84
1709522100000|2024-03-04 03:15:00|15018|15017|15016|15015|15018.2|15017.3|15015.9|15014.9|90
1709522400000|2024-03-04 03:20:00|15015.9|15015.2|15012.9|15011.9|15016.2|15015.2|15012.8|15011.8|127
1709522700000|2024-03-04 03:25:00|15012.8|15011.8|15014.6|15013.9|15014.7|15014|15011.8|15010.8|111
1709523000000|2024-03-04 03:30:00|15014.7|15014|15015|15014.3|15016.6|15015.9|15014.4|15013.7|140
1709523300000|2024-03-04 03:35:00|15014.9|15014.2|15015.1|15014.1|15019.8|15018.1|15014.5|15013.6|164
1709523600000|2024-03-04 03:40:00|15015.3|15014.3|15016.8|15015.8|15017.1|15016.3|15014.7|15013.8|110
1709523900000|2024-03-04 03:45:00|15016.7|15015.7|15016.7|15016|15016.8|15016|15015.6|15014.6|87
1709524200000|2024-03-04 03:50:00|15016.9|15016.2|15015.9|15014.4|15017.1|15016.3|15015.2|15013.9|115
1709524500000|2024-03-04 03:55:00|15015.6|15014.3|15016.7|15016|15017|15016.2|15015.4|15014.3|47
1709524800000|2024-03-04 04:00:00|15016.9|15015.9|15017.7|15016.7|15017.7|15016.9|15016.5|15015.5|75
1709525100000|2024-03-04 04:05:00|15017.8|15016.8|15017.9|15016.9|15019.5|15018.2|15017.7|15016.5|75
1709525400000|2024-03-04 04:10:00|15017.8|15017.1|15018.8|15018.1|15019.9|15019.2|15017.6|15016.4|70
1709525700000|2024-03-04 04:15:00|15019|15018|15017.6|15016.6|15019.2|15018.2|15016.7|15015.8|92
1709526000000|2024-03-04 04:20:00|15017.7|15016.7|15015.9|15014.9|15017.7|15016.7|15015.4|15014.7|55
1709526300000|2024-03-04 04:25:00|15015.8|15014.8|15016.1|15015.1|15016.6|15015.6|15015|15014|73
1709526600000|2024-03-04 04:30:00|15016|15015|15017.7|15017|15018|15017.1|15015.5|15014.6|45
1709526900000|2024-03-04 04:35:00|15017.6|15016.9|15017.5|15016.8|15019.1|15018.4|15016.5|15015.8|80
1709527200000|2024-03-04 04:40:00|15017.6|15016.9|15020.8|15019.8|15020.9|15020.1|15017.3|15016.6|78
1709527500000|2024-03-04 04:45:00|15020.6|15019.6|15021|15020|15021.1|15020.3|15019.3|15018.3|134
1709527800000|2024-03-04 04:50:00|15021.1|15020.1|15023.3|15022.6|15023.6|15022.9|15021|15020|148
1709528100000|2024-03-04 04:55:00|15023.5|15022.8|15025.8|15025.1|15027.1|15026.2|15023.5|15022.8|157
1709528400000|2024-03-04 05:00:00|15026|15025.3|15026.6|15025.9|15027.9|15027.2|15025.5|15024.8|120
1709528700000|2024-03-04 05:05:00|15026.7|15026|15027|15026.3|15028|15027.3|15026.7|15026|77
1709529000000|2024-03-04 05:10:00|15026.9|15026.2|15026.9|15026.2|15027.3|15026.6|15026|15025.2|80
1709529300000|2024-03-04 05:15:00|15027|15026|15025.7|15024.7|15027.1|15026.2|15023|15022|98
1709529600000|2024-03-04 05:20:00|15025.6|15024.6|15023.8|15023.1|15025.9|15025.2|15023.3|15022.6|98
1709529900000|2024-03-04 05:25:00|15023.9|15023.2|15026.1|15025.4|15026.1|15025.4|15023.4|15022.7|90
1709530200000|2024-03-04 05:30:00|15026|15025.3|15026.7|15026|15027|15026.3|15024.9|15024.2|75
1709530500000|2024-03-04 05:35:00|15026.8|15026.1|15028.8|15027.8|15029.2|15028.2|15026.8|15026.1|128
1709530800000|2024-03-04 05:40:00|15028.9|15027.9|15029.5|15028.5|15030.1|15029.1|15027.5|15026.7|160
1709531100000|2024-03-04 05:45:00|15029.6|15028.6|15031.6|15030.6|15032.4|15031.4|15029|15028|177
1709531400000|2024-03-04 05:50:00|15031.7|15030.7|15030.3|15029.6|15032.9|15031.7|15030|15029.2|124
1709531700000|2024-03-04 05:55:00|15030.4|15029.7|15030.7|15030|15031.1|15030.4|15030.1|15029.4|75
1709532000000|2024-03-04 06:00:00|15030.9|15030.2|15029.4|15028.7|15032.7|15031.7|15028.4|15027.4|158
1709532300000|2024-03-04 06:05:00|15029.3|15028.6|15028.8|15028.1|15030.2|15029.3|15027.9|15027|72
1709532600000|2024-03-04 06:10:00|15028|15027.3|15028.3|15027.3|15028.9|15028.2|15027.7|15026.5|93
1709532900000|2024-03-04 06:15:00|15028.6|15027.6|15030.6|15029.9|15031.1|15030.4|15028.4|15027.4|122
1709533200000|2024-03-04 06:20:00|15030.8|15030.1|15034.1|15033.4|15034.5|15033.8|15030.6|15029.9|89
1709533500000|2024-03-04 06:25:00|15033.5|15032.8|15036.3|15035.6|15036.4|15035.7|15033.2|15032.5|108
1709533800000|2024-03-04 06:30:00|15036.7|15036|15034.7|15034|15039.2|15038.5|15034.6|15033.9|242
1709534100000|2024-03-04 06:35:00|15034.6|15033.9|15036|15035.3|15036.4|15035.7|15033.4|15032.7|109
1709534400000|2024-03-04 06:40:00|15035.7|15035|15038.2|15037.5|15038.6|15037.9|15035.7|15035|151
1709534700000|2024-03-04 06:45:00|15038.1|15037.4|15037.4|15036.7|15038.5|15037.8|15036|15035.3|102
1709535000000|2024-03-04 06:50:00|15037.5|15036.8|15034.8|15034.1|15038.1|15037.4|15034.8|15034.1|130
1709535300000|2024-03-04 06:55:00|15034.9|15034.2|15036.3|15035.6|15038|15037.3|15034.8|15034.1|125
1709535600000|2024-03-04 07:00:00|15036.2|15035.5|15036|15035.3|15036.2|15035.5|15032.5|15031.8|415
1709535900000|2024-03-04 07:05:00|15036.1|15035.4|15034.3|15033.3|15037|15036.3|15033.6|15032.8|240
1709536200000|2024-03-04 07:10:00|15034.2|15033.2|15036.1|15035.4|15036.1|15035.4|15032.4|15031.4|218
1709536500000|2024-03-04 07:15:00|15036|15035.3|15040.1|15039.1|15040.4|15039.7|15036|15035.3|235
1709536800000|2024-03-04 07:20:00|15040|15039|15037.3|15036.6|15040.5|15039.6|15036.5|15035.8|183
1709537100000|2024-03-04 07:25:00|15037.4|15036.7|15039.4|15038.7|15039.7|15039|15036.7|15036|110
1709537400000|2024-03-04 07:30:00|15039.2|15038.5|15038|15037.3|15040|15039.2|15036|15035|370
1709537700000|2024-03-04 07:35:00|15037.8|15037.1|15036.4|15035.4|15039.7|15038.7|15036|15035.3|299
1709538000000|2024-03-04 07:40:00|15036.5|15035.5|15034.2|15033.2|15037.1|15036.1|15033.8|15033.1|253
1709538300000|2024-03-04 07:45:00|15034.1|15033.1|15033.1|15032.4|15035.1|15034.1|15032.3|15031.5|307
1709538600000|2024-03-04 07:50:00|15033.2|15032.5|15030.9|15030.2|15034.3|15033.6|15030.5|15029.5|299
1709538900000|2024-03-04 07:55:00|15031|15030.3|15031.4|15030.7|15033.3|15032.6|15030.4|15029.7|250
1709539200000|2024-03-04 08:00:00|15031.2|15030.5|15035.2|15034.5|15036|15035.3|15031.1|15030.4|345
1709539500000|2024-03-04 08:05:00|15035.3|15034.6|15034.6|15033.9|15036.2|15035.5|15032.2|15031.3|282
1709539800000|2024-03-04 08:10:00|15034.7|15034|15025.6|15024.6|15034.8|15034.1|15025.4|15024.5|268
1709540100000|2024-03-04 08:15:00|15025.5|15024.5|15025.3|15024.6|15027.7|15026.9|15025.2|15024.5|309
1709540400000|2024-03-04 08:20:00|15025.1|15024.4|15021.5|15020.8|15025.1|15024.4|15019.4|15018.4|381
1709540700000|2024-03-04 08:25:00|15021.6|15020.9|15021.8|15020.8|15024.2|15023.5|15021.1|15020.1|421
1709541000000|2024-03-04 08:30:00|15021.9|15020.9|15021|15020.3|15021.9|15020.9|15017.8|15017.1|330
1709541300000|2024-03-04 08:35:00|15021.2|15020.5|15028.8|15028.1|15028.9|15028.2|15021.1|15020.4|318
1709541600000|2024-03-04 08:40:00|15029|15028.3|15029.5|15028.8|15030.8|15030.1|15028.3|15027.6|238
1709541900000|2024-03-04 08:45:00|15029.6|15028.9|15037.3|15036.3|15038.4|15037.7|15029.3|15028.6|262
1709542200000|2024-03-04 08:50:00|15037.1|15036.1|15035.3|15034.6|15037.2|15036.3|15034.3|15033.6|177
1709542500000|2024-03-04 08:55:00|15035.5|15034.8|15038.2|15037.2|15038.8|15038|15035.5|15034.8|344
1709542800000|2024-03-04 09:00:00|15038.1|15037.4|15033.3|15032.6|15040.2|15039.5|15033.3|15032.6|265
1709543100000|2024-03-04 09:05:00|15033.4|15032.7|15034.8|15034.1|15034.9|15034.2|15032.1|15031.4|254
1709543400000|2024-03-04 09:10:00|15034.7|15034|15032.2|15031.5|15034.8|15034.1|15031.2|15030.5|179
1709543700000|2024-03-04 09:15:00|15032.3|15031.6|15030.6|15029.9|15034.1|15033.4|15030.5|15029.8|265
1709544000000|2024-03-04 09:20:00|15030.1|15029.4|15032.4|15031.7|15032.8|15032.1|15029.7|15028.2|218
1709544300000|2024-03-04 09:25:00|15032.5|15031.8|15032.4|15031.7|15035.1|15034.4|15031.8|15031.1|241
1709544600000|2024-03-04 09:30:00|15032.3|15031.6|15027.7|15027|15032.3|15031.6|15027.1|15026.4|169
1709544900000|2024-03-04 09:35:00|15027.6|15026.9|15027.9|15027.2|15029.6|15028.9|15027.6|15026.9|201
1709545200000|2024-03-04 09:40:00|15027.8|15027.1|15022.6|15021.6|15027.9|15027.2|15022.3|15021.3|240
1709545500000|2024-03-04 09:45:00|15022.5|15021.5|15021.3|15020.6|15025.4|15024.7|15021|15020|226
1709545800000|2024-03-04 09:50:00|15021.4|15020.7|15023.1|15022.1|15023.2|15022.2|15019.6|15018.6|268
1709546100000|2024-03-04 09:55:00|15023.3|15022.3|15025.1|15024.4|15026.5|15025.5|15023.2|15022.2|214
1709546400000|2024-03-04 10:00:00|15025.2|15024.5|15028.5|15027.8|15028.6|15027.9|15025.1|15024.4|141
1709546700000|2024-03-04 10:05:00|15028.3|15027.6|15032.6|15031.9|15033.1|15032.4|15028.3|15027.6|111
1709547000000|2024-03-04 10:10:00|15032.7|15032|15035.2|15034.5|15035.3|15034.6|15031.6|15030.9|172
1709547300000|2024-03-04 10:15:00|15035.4|15034.7|15034.8|15034.1|15035.4|15034.7|15032.2|15031.5|184
1709547600000|2024-03-04 10:20:00|15034.7|15034|15034.4|15033.7|15036.3|15035.6|15033.7|15033|181
1709547900000|2024-03-04 10:25:00|15034.3|15033.6|15037.3|15036.6|15038.1|15037.4|15033.3|15032.6|168
1709548200000|2024-03-04 10:30:00|15037.2|15036.5|15039.7|15039|15040.8|15040.1|15037|15036.3|202
1709548500000|2024-03-04 10:35:00|15039.9|15039.2|15040.2|15039.5|15040.9|15040.2|15037.9|15037.2|192
1709548800000|2024-03-04 10:40:00|15040.1|15039.4|15043|15042.3|15044.3|15043.3|15039.7|15039|190
1709549100000|2024-03-04 10:45:00|15042.9|15042.2|15043.4|15042.7|15044.2|15043.5|15042.4|15041.7|199
1709549400000|2024-03-04 10:50:00|15043.5|15042.8|15044.6|15043.6|15047.2|15046.2|15042.8|15042.1|241
1709549700000|2024-03-04 10:55:00|15044.7|15043.7|15042.3|15041.3|15045|15044|15041.3|15040.3|255
1709550000000|2024-03-04 11:00:00|15042.2|15041.2|15043.2|15042.5|15043.5|15042.8|15039.2|15038.2|243
1709550300000|2024-03-04 11:05:00|15043.3|15042.6|15043.7|15042.7|15046|15045.2|15042.8|15041.6|220
1709550600000|2024-03-04 11:10:00|15043.6|15042.9|15042.5|15041.5|15044|15043.2|15041.7|15040.3|202
1709550900000|2024-03-04 11:15:00|15042.4|15041.4|15043.3|15042.6|15043.9|15043.2|15041.7|15040.7|146
1709551200000|2024-03-04 11:20:00|15043.1|15042.4|15042.5|15041.5|15045.5|15044.5|15041.6|15040.9|206
1709551500000|2024-03-04 11:25:00|15042.4|15041.4|15043.5|15042.8|15044.2|15043.2|15041.2|15040.3|180
1709551800000|2024-03-04 11:30:00|15043.4|15042.7|15043.8|15043.1|15044.9|15044.2|15042.2|15041.3|268
1709552100000|2024-03-04 11:35:00|15043.6|15042.9|15043|15042.3|15044|15043.3|15041.6|15040.9|169
1709552400000|2024-03-04 11:40:00|15043.2|15042.5|15045.7|15044.7|15047|15046.2|15043.1|15042.4|203
1709552700000|2024-03-04 11:45:00|15045.5|15044.5|15043.4|15042.7|15045.8|15044.8|15043.3|15042.4|156
1709553000000|2024-03-04 11:50:00|15043.3|15042.6|15044|15043|15045.2|15044.2|15043.3|15042.6|226
1709553300000|2024-03-04 11:55:00|15044.1|15043.1|15042.9|15042.2|15044.1|15043.4|15042.5|15041.8|142
1709553600000|2024-03-04 12:00:00|15042.8|15042.1|15040.4|15039.7|15043|15042.3|15039.7|15039|188
1709553900000|2024-03-04 12:05:00|15040.3|15039.6|15041.1|15040.4|15043.1|15042.4|15040.2|15039.5|145
1709554200000|2024-03-04 12:10:00|15041.2|15040.5|15041.4|15040.7|15042.3|15041.6|15040.3|15039.6|119
1709554500000|2024-03-04 12:15:00|15041.5|15040.8|15042.5|15041.8|15042.7|15042|15039.8|15039.1|130
1709554800000|2024-03-04 12:20:00|15042.4|15041.7|15040.7|15040|15042.6|15041.9|15040.5|15039.8|142
1709555100000|2024-03-04 12:25:00|15040.6|15039.9|15037.1|15036.4|15040.6|15039.9|15036.6|15035.9|144
1709555400000|2024-03-04 12:30:00|15037|15036.3|15036.9|15036.2|15038|15037.3|15034.7|15033.9|229
1709555700000|2024-03-04 12:35:00|15036.8|15036.1|15038.1|15037.4|15038.4|15037.7|15035.6|15034.9|228
1709556000000|2024-03-04 12:40:00|15038|15037.3|15040.6|15039.9|15040.7|15040|15037.1|15036.4|102
1709556300000|2024-03-04 12:45:00|15040.7|15040|15040.3|15039.6|15042.2|15041.5|15039.3|15038.6|196
1709556600000|2024-03-04 12:50:00|15040.4|15039.7|15041.5|15040.5|15042.2|15041.2|15040.2|15039.5|232
1709556900000|2024-03-04 12:55:00|15041.4|15040.4|15044.9|15044.2|15045|15044.3|15040.3|15039.3|240
1709557200000|2024-03-04 13:00:00|15044.8|15044.1|15048.1|15047.1|15048.9|15048.2|15044|15043.3|357
1709557500000|2024-03-04 13:05:00|15048.2|15047.2|15049|15048.3|15049|15048.3|15046.8|15045.8|221
1709557800000|2024-03-04 13:10:00|15049.1|15048.4|15052.4|15051.7|15052.9|15051.9|15048.1|15046.7|390
1709558100000|2024-03-04 13:15:00|15052.5|15051.8|15053.2|15052.2|15053.5|15052.7|15051.1|15050.3|317
1709558400000|2024-03-04 13:20:00|15053.1|15052.1|15054.8|15054.1|15057|15056.2|15053.1|15052.1|357
1709558700000|2024-03-04 13:25:00|15055|15054|15053.8|15053.1|15057.3|15056.6|15053.7|15053|244
1709559000000|2024-03-04 13:30:00|15053.6|15052.9|15050.2|15049.5|15055.9|15055.2|15049.6|15048.9|318
1709559300000|2024-03-04 13:35:00|15050.3|15049.6|15053.9|15053.2|15056.4|15055.4|15049.9|15049.2|401
1709559600000|2024-03-04 13:40:00|15054|15053.3|15052.5|15051.5|15056.7|15055.9|15051.6|15050.9|265
1709559900000|2024-03-04 13:45:00|15052.6|15051.6|15048.6|15047.9|15052.6|15051.6|15047.8|15047.1|269
1709560200000|2024-03-04 13:50:00|15048.5|15047.8|15047.7|15046.2|15049.6|15048.4|15045.8|15045.1|256
1709560500000|2024-03-04 13:55:00|15047.6|15046.1|15046.5|15045.8|15048|15046.7|15045.1|15044.4|283
1709560800000|2024-03-04 14:00:00|15046.4|15045.7|15047.4|15046.7|15050.5|15049.5|15046.2|15045.5|325
1709561100000|2024-03-04 14:05:00|15047.3|15046.6|15049.8|15049.1|15052.1|15051.3|15047.2|15046.5|397
1709561400000|2024-03-04 14:10:00|15049.9|15049.2|15055.4|15054.7|15055.6|15054.9|15049.9|15049.2|223
1709561700000|2024-03-04 14:15:00|15055.3|15054.6|15049.1|15048.1|15055.6|15054.9|15048.6|15047.6|392
1709562000000|2024-03-04 14:20:00|15049|15048|15048|15047.3|15052.2|15051.5|15047.9|15046.9|269
1709562300000|2024-03-04 14:25:00|15048.2|15047.5|15050.4|15049.7|15050.8|15050.1|15046.8|15046.1|223
1709562600000|2024-03-04 14:30:00|15050.5|15049.8|15050.2|15049.5|15052.2|15051.2|15048.3|15047.6|415
1709562900000|2024-03-04 14:35:00|15050.4|15049.7|15048.5|15047.8|15050.4|15049.7|15046.6|15045.7|379
1709563200000|2024-03-04 14:40:00|15048.6|15047.9|15046.1|15045.1|15048.9|15048.2|15045.3|15044.6|373
1709563500000|2024-03-04 14:45:00|15046|15045|15044.5|15043.5|15047.8|15046.8|15043.8|15043.1|344
1709563800000|2024-03-04 14:50:00|15044.6|15043.6|15042.8|15041.8|15046|15045|15042.5|15041.6|256
1709564100000|2024-03-04 14:55:00|15042.7|15041.7|15033.8|15033.1|15042.7|15041.7|15031.7|15030.8|564
1709564400000|2024-03-04 15:00:00|15033.9|15033.2|15038.3|15037.3|15038.6|15037.6|15033.4|15032.5|650
1709564700000|2024-03-04 15:05:00|15038.2|15037.2|15041.5|15040.5|15041.6|15040.6|15036.4|15035.4|403
1709565000000|2024-03-04 15:10:00|15041.6|15040.6|15041.2|15040.5|15043.5|15042.8|15040.3|15039.6|302
1709565300000|2024-03-04 15:15:00|15041|15040.3|15038|15037|15041.9|15041.2|15037.9|15036.9|306
1709565600000|2024-03-04 15:20:00|15037.9|15036.9|15035.8|15034.8|15038.2|15037.2|15034.1|15033.3|221
1709565900000|2024-03-04 15:25:00|15035.9|15034.9|15043.8|15043.1|15044|15043.3|15034|15032.9|395
1709566200000|2024-03-04 15:30:00|15043.9|15043.2|15045.3|15044.6|15047.3|15046.3|15042.4|15041.7|284
1709566500000|2024-03-04 15:35:00|15045.5|15044.8|15044|15043.3|15046|15045.3|15041.8|15041.1|190
1709566800000|2024-03-04 15:40:00|15043.9|15043.2|15041.6|15040.9|15045.5|15044.8|15041.6|15040.9|185
1709567100000|2024-03-04 15:45:00|15041.7|15041|15045.7|15045|15048.2|15047.4|15040.6|15039.6|363
1709567400000|2024-03-04 15:50:00|15045.9|15045.2|15044.9|15044.2|15048.3|15047.6|15044.9|15044.2|345
1709567700000|2024-03-04 15:55:00|15045|15044.3|15049.2|15048.2|15050.7|15049.8|15045|15044.3|334
1709568000000|2024-03-04 16:00:00|15049|15048|15048.1|15047.4|15051.1|15050.2|15046.2|15045.2|415
1709568300000|2024-03-04 16:05:00|15048.2|15047.5|15048|15047.3|15050.3|15049.6|15047.3|15046.3|277
1709568600000|2024-03-04 16:10:00|15047.7|15047|15044.1|15043.1|15048.5|15047.5|15043.8|15043.1|299
1709568900000|2024-03-04 16:15:00|15044|15043|15045.7|15045|15047.4|15046.4|15044|15043|278
1709569200000|2024-03-04 16:20:00|15045.4|15044.7|15047.6|15046.9|15050.3|15049.6|15045.2|15044.3|305
1709569500000|2024-03-04 16:25:00|15047.5|15046.8|15048.5|15047.8|15049.6|15048.8|15047.2|15046.5|206
1709569800000|2024-03-04 16:30:00|15048.6|15047.9|15050.7|15049.7|15051|15050.3|15047.5|15046.8|246
1709570100000|2024-03-04 16:35:00|15050.8|15049.8|15052.1|15051.1|15053|15052|15050.7|15049.7|196
1709570400000|2024-03-04 16:40:00|15052|15051|15052.1|15051.1|15053.1|15052.1|15051.3|15050.4|151
1709570700000|2024-03-04 16:45:00|15052.4|15050.9|15047.1|15046.4|15052.4|15051.1|15047.1|15046.4|160
1709571000000|2024-03-04 16:50:00|15046.8|15046.1|15047.3|15046.3|15048.6|15047.6|15046.2|15045.5|184
1709571300000|2024-03-04 16:55:00|15047.2|15046.2|15046|15045|15048.4|15047.4|15044.9|15043.9|112
1709571600000|2024-03-04 17:00:00|15045.3|15044.3|15050.9|15049.9|15052.4|15051.4|15044.1|15042.8|349
1709571900000|2024-03-04 17:05:00|15051|15050|15052.7|15051.7|15054|15053|15050.8|15049.8|312
1709572200000|2024-03-04 17:10:00|15052.8|15051.8|15052.7|15052|15054.8|15054.1|15051.7|15050.9|225
1709572500000|2024-03-04 17:15:00|15052.9|15052.2|15050.7|15049.7|15053.4|15052.7|15050.4|15049.4|207
1709572800000|2024-03-04 17:20:00|15050.5|15049.5|15047.1|15046.1|15050.7|15049.8|15046.4|15045.4|294
1709573100000|2024-03-04 17:25:00|15047.2|15046.2|15047.2|15046.5|15048.9|15048.2|15046.5|15045.7|197
1709573400000|2024-03-04 17:30:00|15047.3|15046.6|15047.4|15046.7|15049.1|15048.4|15046.8|15046.1|183
1709573700000|2024-03-04 17:35:00|15047.6|15046.9|15050.3|15049.3|15051|15050|15047.3|15046.6|151
1709574000000|2024-03-04 17:40:00|15050.4|15049.4|15050.3|15049.3|15050.9|15050.2|15048|15047|108
1709574300000|2024-03-04 17:45:00|15050.4|15049.4|15050.7|15050|15050.9|15050.2|15049.1|15048.4|107
1709574600000|2024-03-04 17:50:00|15050.8|15050.1|15051.9|15051.2|15052.7|15052|15049.7|15048.7|179
1709574900000|2024-03-04 17:55:00|15051.8|15051.1|15052.8|15052.1|15054.4|15053.7|15051.8|15051.1|152
1709575200000|2024-03-04 18:00:00|15052.7|15052|15050.6|15049.9|15053|15052.3|15050.4|15049.7|112
1709575500000|2024-03-04 18:05:00|15050.8|15050.1|15050.2|15049.5|15050.8|15050.1|15049.1|15048.4|69
1709575800000|2024-03-04 18:10:00|15050.4|15049.7|15051.3|15050.6|15052.6|15051.9|15050.3|15049.6|110
1709576100000|2024-03-04 18:15:00|15051.2|15050.5|15052.7|15052|15052.9|15052.2|15050.6|15049.9|93
1709576400000|2024-03-04 18:20:00|15052.8|15052.1|15052.5|15051.8|15052.8|15052.1|15050.5|15049.8|94
1709576700000|2024-03-04 18:25:00|15052.3|15051.6|15052.3|15051.6|15052.8|15052.1|15051.7|15051|82
1709577000000|2024-03-04 18:30:00|15052.4|15051.7|15053.4|15052.7|15053.7|15053|15052.4|15051.7|123
1709577300000|2024-03-04 18:35:00|15053.5|15052.8|15053.9|15052.9|15053.9|15053.2|15052.3|15051.6|86
1709577600000|2024-03-04 18:40:00|15054|15053|15054|15053.3|15054.3|15053.6|15053.5|15052.7|103
1709577900000|2024-03-04 18:45:00|15054.1|15053.4|15054.8|15054.1|15055.3|15054.6|15054|15053.3|79
1709578200000|2024-03-04 18:50:00|15054.9|15054.2|15055.3|15054.6|15055.8|15055.1|15054.5|15053.8|78
1709578500000|2024-03-04 18:55:00|15055.2|15054.5|15055.9|15055.2|15056.3|15055.6|15055|15054.3|72
1709578800000|2024-03-04 19:00:00|15056.1|15055.1|15056.8|15056.1|15057|15056.1|15055|15054|109
1709579100000|2024-03-04 19:05:00|15056.5|15055.8|15055.2|15054.2|15056.6|15055.8|15054.8|15053.8|111
1709579400000|2024-03-04 19:10:00|15055.3|15054.3|15053.5|15052.8|15056.1|15055.3|15052.8|15052.1|139
1709579700000|2024-03-04 19:15:00|15053.6|15052.9|15053.6|15052.6|15053.9|15053.2|15052.7|15052|129
1709580000000|2024-03-04 19:20:00|15053.7|15052.7|15052.7|15052|15053.7|15052.7|15052.2|15051.5|118
1709580300000|2024-03-04 19:25:00|15053|15052.3|15052.4|15051.7|15053.6|15052.9|15052.4|15051.5|126
1709580600000|2024-03-04 19:30:00|15052.5|15051.8|15053.3|15052.6|15053.3|15052.6|15051.3|15050.3|124
1709580900000|2024-03-04 19:35:00|15053.4|15052.7|15053.6|15052.9|15054.9|15054.2|15053.4|15052.7|103
1709581200000|2024-03-04 19:40:00|15053.7|15053|15053.2|15052.5|15053.8|15053.1|15052.3|15051.4|114
1709581500000|2024-03-04 19:45:00|15053.3|15052.6|15051.4|15050.4|15053.9|15052.9|15050.1|15049.1|232
1709581800000|2024-03-04 19:50:00|15051.5|15050.5|15053.9|15052.9|15054.3|15053.3|15050.7|15049.7|165
1709582100000|2024-03-04 19:55:00|15054|15053|15055.6|15054.9|15055.6|15054.9|15053.8|15052.8|208
1709582400000|2024-03-04 20:00:00|15055.8|15055.1|15054.1|15053.4|15056.4|15055.4|15053.7|15052.7|168
1709582700000|2024-03-04 20:05:00|15054.2|15053.5|15053|15052.3|15054.2|15053.5|15053|15052.3|95
1709583000000|2024-03-04 20:10:00|15053.3|15052.6|15054.6|15053.9|15055|15054.3|15053.2|15052.5|50
1709583300000|2024-03-04 20:15:00|15054.7|15054|15054.9|15053.9|15055.2|15054.2|15054.3|15053.5|76
1709583600000|2024-03-04 20:20:00|15054.8|15053.8|15054.4|15053.7|15054.9|15054|15053.4|15052.4|67
1709583900000|2024-03-04 20:25:00|15054.6|15053.6|15052|15051.3|15054.7|15053.8|15051.9|15050.7|90
1709584200000|2024-03-04 20:30:00|15051.9|15051.2|15051.4|15050.7|15053.4|15052.7|15050.4|15049.7|127
1709584500000|2024-03-04 20:35:00|15051.6|15050.9|15050.9|15050.2|15052.9|15052.2|15050.9|15050.2|130
1709584800000|2024-03-04 20:40:00|15050.5|15049.8|15050|15049.3|15050.8|15050.1|15049|15048.3|83
1709585100000|2024-03-04 20:45:00|15050.1|15049.4|15050.1|15049.4|15051.1|15050.4|15049.1|15048.4|153
1709585400000|2024-03-04 20:50:00|15049.9|15049.2|15052.8|15051.8|15054.4|15052.7|15049.2|15048.5|123
1709585700000|2024-03-04 20:55:00|15052.7|15051.7|15052|15051.3|15053.3|15052.4|15051.5|15050.6|210
1709586000000|2024-03-04 21:00:00|15052.1|15051.4|15053.4|15052.4|15054.3|15053.6|15052.1|15051.4|136
1709586300000|2024-03-04 21:05:00|15052.8|15051.8|15051.4|15050.4|15052.8|15051.8|15050.7|15049.7|42
1709586600000|2024-03-04 21:10:00|15051.5|15050.7|15052.7|15052|15052.9|15052.2|15051.4|15050.7|53
1709586900000|2024-03-04 21:15:00|15052.8|15052.1|15052.8|15052.1|15053.3|15052.6|15052.7|15051.9|34
1709587200000|2024-03-04 21:20:00|15052.9|15052.2|15052.5|15051.8|15053.1|15052.4|15052.5|15051.8|22
1709587500000|2024-03-04 21:25:00|15052.6|15051.9|15053.5|15051.6|15053.5|15052.3|15052.5|15051.6|82
1709587800000|2024-03-04 21:30:00|15053.4|15051.7|15053.3|15051.8|15054.3|15053.1|15052.8|15051.6|67
1709588100000|2024-03-04 21:35:00|15053.1|15051.7|15053.5|15051.9|15053.6|15052.4|15053.1|15051.7|47
1709588400000|2024-03-04 21:40:00|15053.2|15052.2|15051.9|15050.3|15053.5|15052.3|15051.4|15050.3|67
1709588700000|2024-03-04 21:45:00|15051.8|15050.4|15052.2|15050.6|15052.3|15051.2|15051.7|15050.1|61
1709589000000|2024-03-04 21:50:00|15052.3|15050.5|15052.7|15051.2|15052.9|15051.8|15051.9|15050.5|57
1709589300000|2024-03-04 21:55:00|15053.2|15050.7|15055.3|15050.8|15055.8|15051.3|15053.2|15050|164
1709589600000|2024-03-04 22:00:00|15056.5|15049.5|15056.3|15049.3|15056.6|15049.6|15056.3|15049.3|5
1709589900000|2024-03-04 22:05:00|15056.5|15049.5|15056.7|15049.7|15056.7|15049.7|15056.5|15049.5|5
1709590200000|2024-03-04 22:10:00|15056.6|15049.6|15056.8|15049.8|15056.8|15049.8|15056.6|15049.6|6
1709590500000|2024-03-04 22:15:00|15056.6|15049.6|15056.5|15049.5|15057.2|15050.2|15056.3|15049.3|56
1709590800000|2024-03-04 22:20:00|15056.4|15049.4|15056.2|15049.2|15057|15050|15055.8|15048.8|478
1709591100000|2024-03-04 22:25:00|15056.1|15049.1|15056.1|15049.1|15056.3|15049.3|15056|15049|1789
1709591400000|2024-03-04 22:30:00|15056|15049|15054.1|15047.1|15056.1|15049.1|15054|15047|20
1709591700000|2024-03-04 22:35:00|15054|15047|15054|15047|15054.1|15047.1|15053.9|15046.9|22
1709592000000|2024-03-04 22:40:00|15053.2|15047.9|15053.9|15046.9|15053.9|15047.9|15053|15046.9|21
1709592300000|2024-03-04 22:45:00|15053.8|15046.8|15053.3|15046.3|15053.9|15046.9|15053.3|15046.3|49
1709592600000|2024-03-04 22:50:00|15053.4|15046.4|15048.6|15041.6|15053.4|15047|15048.4|15041.4|60
1709592900000|2024-03-04 22:55:00|15048.3|15041.3|15047.9|15040.9|15049.1|15042.4|15045.9|15039.2|151
1709593200000|2024-03-04 23:00:00|15047.8|15041.1|15047.7|15044|15048.3|15045.3|15045.4|15040.1|152
1709593500000|2024-03-04 23:05:00|15047.2|15044.5|15043.9|15042.9|15047.2|15045.4|15043.9|15042.7|104
1709593800000|2024-03-04 23:10:00|15043.8|15042.8|15043.7|15042.7|15045|15044|15042.9|15042|165
1709594100000|2024-03-04 23:15:00|15043.8|15042.8|15044.7|15044|15045.9|15044.9|15043|15042.1|132
1709594400000|2024-03-04 23:20:00|15044.6|15043.9|15042.8|15042.1|15044.8|15044|15042.3|15041.6|108
1709594700000|2024-03-04 23:25:00|15042.9|15042.2|15044.9|15042.6|15045.4|15044.1|15042.4|15041.7|89
1709595000000|2024-03-04 23:30:00|15044.8|15042.5|15042.9|15041.2|15044.9|15042.6|15039.3|15037.6|335
1709595300000|2024-03-04 23:35:00|15042.8|15041.1|15043.8|15042.8|15047|15046.1|15042.7|15041.1|177
1709595600000|2024-03-04 23:40:00|15044.6|15043.6|15044.1|15043.1|15045.4|15044.6|15044.1|15042.7|98
1709595900000|2024-03-04 23:45:00|15044.8|15043.8|15048|15047.3|15048.2|15047.5|15043.4|15042.2|153
1709596200000|2024-03-04 23:50:00|15048.4|15047.7|15046|15045.3|15055.5|15054.1|15046|15044.8|364
1709596500000|2024-03-04 23:55:00|15046.2|15045.5|15046.2|15045.2|15048.4|15047.2|15046|15044.5|195
1709596800000|2024-03-05 00:00:00|15046.4|15045.4|15045|15044.3|15049.2|15047.6|15043.9|15042.4|377
1709597100000|2024-03-05 00:05:00|15044.8|15044.1|15045.7|15045|15046.2|15045.5|15042.6|15041.9|274
1709597400000|2024-03-05 00:10:00|15045.9|15045.2|15040|15039|15045.9|15045.2|15038.9|15037.8|247
1709597700000|2024-03-05 00:15:00|15039.9|15038.9|15041.7|15040.7|15042.4|15041.4|15039|15037.9|294
1709598000000|2024-03-05 00:20:00|15041.8|15040.8|15046.8|15046.1|15046.9|15046.2|15041.8|15040.8|167
1709598300000|2024-03-05 00:25:00|15047|15046.3|15049.3|15048.3|15049.5|15048.4|15046|15045.3|177
1709598600000|2024-03-05 00:30:00|15049.1|15048.1|15047.8|15046.8|15049.2|15048.2|15045.3|15044.3|255
1709598900000|2024-03-05 00:35:00|15048|15047|15047|15046|15048.2|15047.4|15045.5|15044.5|191
1709599200000|2024-03-05 00:40:00|15047.1|15046.1|15046.9|15045.9|15048.8|15048.1|15044.4|15043.4|204
1709599500000|2024-03-05 00:45:00|15046.8|15045.8|15043.6|15042.1|15046.8|15045.8|15041.4|15040.4|212
1709599800000|2024-03-05 00:50:00|15043.5|15042|15037.3|15036.3|15043.6|15042.3|15035.8|15034.9|579
1709600100000|2024-03-05 00:55:00|15037.1|15036.1|15040.5|15039.5|15040.6|15039.9|15037.1|15036.1|286
1709600400000|2024-03-05 01:00:00|15040.4|15039.7|15043.7|15043|15043.9|15043.2|15040.2|15039.5|185
1709600700000|2024-03-05 01:05:00|15043.6|15042.9|15041.9|15041.2|15044.6|15043.9|15040|15039.3|171
1709601000000|2024-03-05 01:10:00|15042|15041.3|15043.2|15042.2|15044.1|15043.4|15040.6|15039.9|178
1709601300000|2024-03-05 01:15:00|15043.3|15042.3|15042.1|15041.4|15043.5|15042.5|15040.6|15039.9|205
1709601600000|2024-03-05 01:20:00|15041.8|15041.1|15043.2|15042.5|15043.2|15042.5|15040.9|15040.2|167
1709601900000|2024-03-05 01:25:00|15042.9|15042.2|15039.6|15038.9|15043.1|15042.4|15039.5|15038.8|148
1709602200000|2024-03-05 01:30:00|15039.3|15038.6|15043.8|15043.1|15044.4|15043.7|15038.9|15038.2|224
1709602500000|2024-03-05 01:35:00|15043.7|15043|15043.4|15042.4|15044.3|15043.6|15041.7|15040.7|161
1709602800000|2024-03-05 01:40:00|15043.6|15042.6|15043.1|15042.1|15043.7|15042.7|15042.3|15041.5|157
1709603100000|2024-03-05 01:45:00|15043|15042|15045.8|15045.1|15046.3|15045.3|15042.9|15042|220
1709603400000|2024-03-05 01:50:00|15045.9|15045.2|15048.1|15047.1|15049|15048.2|15044.9|15044.2|177
1709603700000|2024-03-05 01:55:00|15048.2|15047.2|15047|15046.3|15048.5|15047.8|15046.8|15045.9|147
1709604000000|2024-03-05 02:00:00|15046.9|15046.2|15050.3|15049.6|15050.9|15050.2|15046.6|15045.9|113
1709604300000|2024-03-05 02:05:00|15050.2|15049.5|15049.1|15048.4|15051|15050.3|15047.5|15046.5|180
1709604600000|2024-03-05 02:10:00|15049.9|15049.2|15052.5|15051.8|15054.3|15053.6|15049.9|15049.2|137
1709604900000|2024-03-05 02:15:00|15052.4|15051.7|15051.8|15050.8|15053.9|15053.1|15051.1|15050.1|138
1709605200000|2024-03-05 02:20:00|15051.7|15050.7|15051.3|15050.6|15052.5|15051.8|15051.1|15050.4|91
1709605500000|2024-03-05 02:25:00|15051.2|15050.5|15048.6|15047.6|15052.4|15051.7|15048.4|15047.4|169
1709605800000|2024-03-05 02:30:00|15048.7|15048|15049.2|15048.5|15049.3|15048.6|15045.7|15044.7|153
1709606100000|2024-03-05 02:35:00|15049.3|15048.6|15050.5|15049.5|15051.4|15050.4|15049.1|15048.4|173
1709606400000|2024-03-05 02:40:00|15050.3|15049.3|15047.7|15046.7|15051.1|15050.4|15047.4|15046.4|128
1709606700000|2024-03-05 02:45:00|15047.4|15046.4|15049.7|15049|15049.8|15049.1|15046.9|15045.9|117
1709607000000|2024-03-05 02:50:00|15049.5|15048.8|15049.3|15048.6|15050.6|15049.9|15049|15048.2|70
1709607300000|2024-03-05 02:55:00|15049.1|15048.4|15050|15049.3|15051|15050.3|15047.8|15047.1|66
1709607600000|2024-03-05 03:00:00|15050.1|15049.4|15048.9|15048.2|15051.2|15050.5|15047.9|15047.2|93
1709607900000|2024-03-05 03:05:00|15049|15048.3|15047.8|15047.1|15049.1|15048.4|15047.6|15046.9|103
1709608200000|2024-03-05 03:10:00|15047.9|15047.2|15048.2|15047.5|15048.4|15047.7|15045.9|15045.2|84
1709608500000|2024-03-05 03:15:00|15048.4|15047.7|15047.1|15046.4|15048.7|15048|15046|15045.3|124
1709608800000|2024-03-05 03:20:00|15047|15046.3|15047.3|15046.6|15048|15047.3|15047|15046.3|75
1709609100000|2024-03-05 03:25:00|15047.4|15046.7|15048.2|15047.5|15048.4|15047.7|15046.7|15046|86
1709609400000|2024-03-05 03:30:00|15048.1|15047.4|15050.2|15049.2|15050.3|15049.6|15048.1|15047.4|102
1709609700000|2024-03-05 03:35:00|15050.1|15049.1|15046.4|15044.9|15050.4|15049.4|15045.7|15044.8|167
1709610000000|2024-03-05 03:40:00|15046.1|15045.1|15049.2|15048.5|15049.4|15048.7|15044.8|15044.1|166
1709610300000|2024-03-05 03:45:00|15049.4|15048.4|15050.4|15049.7|15050.7|15050|15049.2|15048.4|110
1709610600000|2024-03-05 03:50:00|15050.3|15049.6|15049.4|15048.4|15051.5|15050.8|15049.1|15048.2|95
1709610900000|2024-03-05 03:55:00|15049.5|15048.5|15050.4|15049.7|15051|15050.3|15048.8|15048.1|70
1709611200000|2024-03-05 04:00:00|15050.3|15049.6|15052.2|15051.5|15052.2|15051.5|15050.3|15049.4|71
1709611500000|2024-03-05 04:05:00|15052.1|15051.4|15049.6|15048.9|15052.4|15051.7|15049.6|15048.9|106
1709611800000|2024-03-05 04:10:00|15049.3|15048.6|15050.1|15049.1|15050.4|15049.4|15049|15048|100
1709612100000|2024-03-05 04:15:00|15050.3|15049.3|15050.2|15049.2|15050.6|15049.6|15049.8|15048.8|64
1709612400000|2024-03-05 04:20:00|15050.1|15049.1|15051.5|15050.8|15052.3|15051.6|15050|15049|126
1709612700000|2024-03-05 04:25:00|15051.6|15050.9|15051.4|15050.4|15051.9|15051.1|15050.9|15049.9|93
1709613000000|2024-03-05 04:30:00|15051.3|15050.3|15051|15050.3|15051.5|15050.8|15050.9|15050.1|42
1709613300000|2024-03-05 04:35:00|15050.6|15049.9|15052.4|15051.7|15052.6|15051.7|15050.6|15049.9|79
1709613600000|2024-03-05 04:40:00|15052.5|15051.8|15053.1|15052.1|15054.1|15053.4|15052.4|15051.7|89
1709613900000|2024-03-05 04:45:00|15053|15052|15052.2|15051.2|15053.1|15052.1|15050.9|15049.9|118
1709614200000|2024-03-05 04:50:00|15052.1|15051.1|15051.3|15050.6|15052.4|15051.7|15051.3|15050.6|64
1709614500000|2024-03-05 04:55:00|15051.5|15050.8|15053.7|15052.7|15053.8|15052.9|15051.4|15050.4|142
1709614800000|2024-03-05 05:00:00|15054.2|15053.2|15054.4|15053.7|15055|15054.3|15054.1|15053.1|114
1709615100000|2024-03-05 05:05:00|15054.3|15053.3|15054.6|15053.9|15054.8|15054|15053.8|15052.8|103
1709615400000|2024-03-05 05:10:00|15054.7|15054|15053.3|15052.3|15054.7|15054|15053.2|15052.2|71
1709615700000|2024-03-05 05:15:00|15053|15052|15051.4|15050.4|15053.5|15052.5|15049.5|15048.8|98
1709616000000|2024-03-05 05:20:00|15051.1|15050.1|15050.7|15049.7|15051.4|15050.4|15048.7|15047.9|112
1709616300000|2024-03-05 05:25:00|15050.6|15049.6|15051|15050.3|15051.7|15051|15050.4|15049.4|91
1709616600000|2024-03-05 05:30:00|15050.9|15050.2|15049.1|15048.1|15051|15050.3|15048.8|15047.8|133
1709616900000|2024-03-05 05:35:00|15049|15048|15048.9|15048.2|15050.6|15049.9|15048.6|15047.7|130
1709617200000|2024-03-05 05:40:00|15049|15048.3|15052.7|15051.7|15053|15052.3|15046.6|15045.9|219
1709617500000|2024-03-05 05:45:00|15052.8|15051.8|15049.4|15048.7|15053.5|15052.5|15049|15048|185
1709617800000|2024-03-05 05:50:00|15049.7|15049|15051.2|15050.2|15052.1|15051.1|15049.5|15048.8|181
1709618100000|2024-03-05 05:55:00|15051.3|15050.3|15050.3|15049.6|15052|15051|15049.2|15048.5|241
1709618400000|2024-03-05 06:00:00|15050.2|15049.5|15051.2|15050.5|15052.7|15051.7|15049.6|15048.9|173
1709618700000|2024-03-05 06:05:00|15051.1|15050.4|15050.7|15050|15051.2|15050.5|15050.4|15049.7|68
1709619000000|2024-03-05 06:10:00|15050.6|15049.9|15052.6|15051.9|15052.7|15052|15050|15049.3|77
1709619300000|2024-03-05 06:15:00|15052.5|15051.8|15051.6|15050.9|15052.7|15052|15049.7|15049|171
1709619600000|2024-03-05 06:20:00|15051.9|15051.2|15053.1|15052.1|15055|15054|15051.5|15050.8|183
1709619900000|2024-03-05 06:25:00|15053.2|15052.4|15052.7|15051.7|15054.9|15054|15052.1|15051.4|182
1709620200000|2024-03-05 06:30:00|15052.5|15051.5|15050.6|15049.9|15053.4|15052.4|15049.5|15048.8|161
1709620500000|2024-03-05 06:35:00|15050.5|15049.8|15048.7|15048|15051.7|15050.9|15048.2|15047.4|172
1709620800000|2024-03-05 06:40:00|15048.8|15048.1|15049.7|15048.7|15050.1|15048.9|15046.7|15046|184
1709621100000|2024-03-05 06:45:00|15049.5|15048.5|15050.8|15049.8|15051.1|15050.1|15049.3|15048.3|159
1709621400000|2024-03-05 06:50:00|15050.9|15049.9|15048.7|15047.7|15051.1|15050.1|15047.4|15046.7|167
1709621700000|2024-03-05 06:55:00|15048.6|15047.6|15048.8|15047.8|15049|15048.1|15046.8|15045.9|219
1709622000000|2024-03-05 07:00:00|15048.9|15047.9|15049.9|15049.2|15050.9|15050|15047.3|15046.6|261
1709622300000|2024-03-05 07:05:00|15049.8|15049.1|15048.7|15047.7|15049.8|15049.1|15048.5|15047.7|152
1709622600000|2024-03-05 07:10:00|15048.8|15047.8|15049.1|15048.1|15049.8|15049|15048.3|15047.6|143
1709622900000|2024-03-05 07:15:00|15048.7|15047.7|15049.4|15048.4|15049.6|15048.9|15047.3|15046.6|186
1709623200000|2024-03-05 07:20:00|15049.2|15048.2|15047.2|15046.2|15049.2|15048.4|15046.8|15045.6|221
1709623500000|2024-03-05 07:25:00|15047.1|15046.1|15047|15046.3|15047.5|15046.8|15046|15045|155
1709623800000|2024-03-05 07:30:00|15046.9|15046.2|15047.9|15047.2|15048.6|15047.9|15045.8|15045.1|132
1709624100000|2024-03-05 07:35:00|15047.5|15046.8|15047.3|15046.6|15048.3|15047.6|15046.7|15045.9|156
1709624400000|2024-03-05 07:40:00|15047.2|15046.5|15044|15043.3|15048.7|15047.7|15043.9|15043.2|257
1709624700000|2024-03-05 07:45:00|15043.9|15043.2|15038.4|15037.7|15044|15043.3|15036.6|15035.9|371
1709625000000|2024-03-05 07:50:00|15038.3|15037.6|15038.8|15038.1|15040.3|15039.6|15035.3|15034.6|318
1709625300000|2024-03-05 07:55:00|15038.9|15038.2|15042.6|15041.6|15045.3|15044.6|15038.9|15038.2|260
1709625600000|2024-03-05 08:00:00|15042.7|15041.7|15038.2|15037.2|15042.9|15041.9|15037.9|15037|359
1709625900000|2024-03-05 08:05:00|15038.1|15037.1|15035.7|15035|15038.7|15037.7|15035|15034.1|328
1709626200000|2024-03-05 08:10:00|15035.6|15034.9|15039.3|15038.3|15040.2|15039.5|15035.6|15034.9|283
1709626500000|2024-03-05 08:15:00|15039.6|15038.6|15044.1|15043.4|15044.1|15043.4|15039.2|15038.2|285
1709626800000|2024-03-05 08:20:00|15044.2|15043.5|15046.3|15044.8|15049.1|15048.4|15044.2|15043.5|227
1709627100000|2024-03-05 08:25:00|15046.1|15045.1|15038.2|15037.5|15046.3|15045.1|15036.1|15035.4|445
1709627400000|2024-03-05 08:30:00|15038.1|15037.4|15037.4|15035.9|15038.6|15037.9|15035.2|15034.5|266
1709627700000|2024-03-05 08:35:00|15037.1|15036.1|15038.1|15037.1|15039.6|15038.5|15036.5|15035.6|243
1709628000000|2024-03-05 08:40:00|15038.5|15037.5|15039.7|15039|15040.8|15039.8|15038.5|15037.5|214
1709628300000|2024-03-05 08:45:00|15039.9|15039.2|15037.3|15036.6|15040.5|15039.7|15036.9|15036.2|217
1709628600000|2024-03-05 08:50:00|15037.5|15036.8|15040.3|15039.6|15040.6|15039.9|15037.5|15036.7|190
1709628900000|2024-03-05 08:55:00|15040.4|15039.7|15045.1|15044.4|15045.4|15044.7|15040.3|15039.6|209
1709629200000|2024-03-05 09:00:00|15045.2|15044.5|15044.7|15043.7|15046.7|15046|15042.5|15041.5|221
1709629500000|2024-03-05 09:05:00|15044.8|15043.8|15044.7|15043.7|15046.8|15045.9|15044.4|15043.4|157
1709629800000|2024-03-05 09:10:00|15044.6|15043.6|15042.4|15041.7|15045.3|15044.3|15041.6|15040.6|266
1709630100000|2024-03-05 09:15:00|15042.5|15041.8|15041.1|15040.4|15042.6|15041.8|15038.7|15038|184
1709630400000|2024-03-05 09:20:00|15040.6|15039.9|15038.7|15038|15041|15040.3|15037.6|15036.7|203
1709630700000|2024-03-05 09:25:00|15038.9|15038.2|15040.3|15039.3|15041.3|15040.3|15038.5|15037.5|200
1709631000000|2024-03-05 09:30:00|15040.4|15039.4|15040.2|15039.5|15040.4|15039.6|15037.8|15036.9|251
1709631300000|2024-03-05 09:35:00|15040.3|15039.6|15040.8|15040.1|15042.8|15042.1|15039.4|15038.4|175
1709631600000|2024-03-05 09:40:00|15040.7|15040|15040.5|15039.8|15041.2|15040.5|15038.5|15037.8|158
1709631900000|2024-03-05 09:45:00|15041.1|15040.4|15040.4|15039.4|15042.7|15042|15040.4|15039.2|135
1709632200000|2024-03-05 09:50:00|15040.5|15039.5|15040.6|15039.9|15041.6|15040.9|15039.2|15038.5|160
1709632500000|2024-03-05 09:55:00|15040.9|15040.2|15042|15041.3|15043.8|15043.1|15040.4|15039.4|210
1709632800000|2024-03-05 10:00:00|15041.6|15040.9|15042.1|15041.4|15042.6|15041.8|15039.5|15038.8|263
1709633100000|2024-03-05 10:05:00|15042.2|15041.5|15041.4|15040.7|15042.7|15042|15041.1|15040.2|168
1709633400000|2024-03-05 10:10:00|15041.3|15040.6|15041.5|15040.8|15041.7|15041|15039.7|15039|176
1709633700000|2024-03-05 10:15:00|15041.4|15040.7|15040.6|15039.9|15042.2|15041.5|15040.6|15039.9|104
1709634000000|2024-03-05 10:20:00|15040.7|15040|15041.8|15040.8|15042.3|15041.5|15040.2|15039.5|118
1709634300000|2024-03-05 10:25:00|15041.6|15040.6|15041.4|15040.7|15042.4|15041.6|15041.4|15040.4|141
1709634600000|2024-03-05 10:30:00|15041.5|15040.8|15042.2|15041.2|15043.5|15042.5|15041.3|15040.3|114
1709634900000|2024-03-05 10:35:00|15042.1|15041.1|15042.3|15041.6|15042.6|15041.8|15041.6|15040.9|73
1709635200000|2024-03-05 10:40:00|15042.4|15041.7|15041.2|15040.5|15042.5|15041.7|15039.5|15038.5|126
1709635500000|2024-03-05 10:45:00|15041.1|15040.4|15041.5|15040.8|15042.8|15041.8|15039.9|15038.9|142
1709635800000|2024-03-05 10:50:00|15041.6|15040.9|15041.6|15040.6|15042.2|15041.5|15039.6|15038.6|166
1709636100000|2024-03-05 10:55:00|15041.1|15040.1|15041.6|15040.6|15042.4|15041.5|15041|15040|102
1709636400000|2024-03-05 11:00:00|15041.4|15040.4|15039|15038|15042.1|15041.4|15037.9|15036.9|186
1709636700000|2024-03-05 11:05:00|15038.9|15037.9|15038.4|15037.4|15040.2|15039.2|15038.3|15037.3|159
1709637000000|2024-03-05 11:10:00|15038.3|15037.3|15038.3|15037.3|15039|15038|15037|15036.1|165
1709637300000|2024-03-05 11:15:00|15038.2|15037.2|15040.3|15039.3|15040.6|15039.6|15038.1|15037.1|147
1709637600000|2024-03-05 11:20:00|15040.2|15039.2|15039.1|15038.4|15040.4|15039.5|15039|15038.3|133
1709637900000|2024-03-05 11:25:00|15039.2|15038.5|15039.2|15038.2|15040.1|15039.4|15037.3|15036.6|173
1709638200000|2024-03-05 11:30:00|15039.1|15038.1|15041.3|15040.6|15042|15041.1|15037.8|15036.8|187
1709638500000|2024-03-05 11:35:00|15041.2|15040.5|15041.6|15040.6|15044.8|15043.8|15041.1|15040.4|154
1709638800000|2024-03-05 11:40:00|15041.7|15040.7|15042.7|15041.7|15044.7|15043.2|15041.7|15040.7|146
1709639100000|2024-03-05 11:45:00|15042.6|15041.6|15042.5|15041.5|15043.2|15042.1|15042.3|15041.2|91
1709639400000|2024-03-05 11:50:00|15042.4|15041.4|15040.3|15039.3|15042.4|15041.4|15040.2|15039.2|161
1709639700000|2024-03-05 11:55:00|15040.4|15039.4|15042.2|15041.5|15042.5|15041.8|15040.4|15039.4|127
1709640000000|2024-03-05 12:00:00|15042.1|15041.4|15043.5|15042.5|15043.9|15042.9|15041.1|15040.4|161
1709640300000|2024-03-05 12:05:00|15043.8|15042.8|15043.5|15042.5|15044.2|15043.2|15043.2|15042.3|109
1709640600000|2024-03-05 12:10:00|15043.4|15042.4|15043.3|15042.6|15044.2|15043.5|15041.5|15040.5|146
1709640900000|2024-03-05 12:15:00|15043.6|15042.9|15043.5|15042.8|15044.7|15043.8|15043.2|15042.3|150
1709641200000|2024-03-05 12:20:00|15043.4|15042.4|15042.3|15041.3|15043.8|15043.1|15041.2|15040.2|97
1709641500000|2024-03-05 12:25:00|15042.4|15041.4|15042.5|15041.5|15043.9|15042.9|15042.2|15041.4|127
1709641800000|2024-03-05 12:30:00|15042.6|15041.6|15042.6|15041.9|15043.8|15043.1|15042.4|15041.4|119
1709642100000|2024-03-05 12:35:00|15042.5|15041.8|15041.3|15040.3|15043.4|15042.7|15040.6|15039.8|112
1709642400000|2024-03-05 12:40:00|15041.4|15040.4|15041.6|15040.6|15042.7|15042|15040|15039.3|160
1709642700000|2024-03-05 12:45:00|15041.5|15040.5|15038.7|15037.7|15041.6|15040.8|15038|15037.3|205
1709643000000|2024-03-05 12:50:00|15038.6|15037.6|15040|15039.3|15040.4|15039.7|15038.1|15037.1|195
1709643300000|2024-03-05 12:55:00|15040.1|15039.4|15039.7|15039|15041.7|15040.7|15039.5|15038.6|184
1709643600000|2024-03-05 13:00:00|15039.6|15038.9|15035|15034|15039.6|15038.9|15034.2|15033.4|471
1709643900000|2024-03-05 13:05:00|15034.9|15033.9|15026.6|15024.9|15036.9|15035.9|15026.2|15024.9|587
1709644200000|2024-03-05 13:10:00|15026.5|15025.2|15027.7|15027|15029.8|15028.5|15023.1|15022.1|540
1709644500000|2024-03-05 13:15:00|15027.6|15026.9|15028.9|15028.2|15030.4|15029.4|15026.3|15025.4|352
1709644800000|2024-03-05 13:20:00|15028.6|15027.9|15027.2|15026.2|15028.9|15027.9|15023.5|15022.5|461
1709645100000|2024-03-05 13:25:00|15027.1|15026.1|15025.8|15024.8|15028.6|15027.7|15024|15023.3|425
1709645400000|2024-03-05 13:30:00|15025.7|15024.7|15018.4|15017.4|15025.9|15024.9|15017.1|15016.1|776
1709645700000|2024-03-05 13:35:00|15018.8|15017.3|15016.1|15015.1|15019.7|15018.7|15014.9|15014|721
1709646000000|2024-03-05 13:40:00|15016|15015|15018.2|15017.5|15021.8|15020.8|15014.8|15013.6|636
1709646300000|2024-03-05 13:45:00|15018.4|15017.7|15014.3|15013.6|15019.1|15018.4|15013.7|15013|535
1709646600000|2024-03-05 13:50:00|15014.4|15013.7|15008|15007|15014.5|15013.8|15006.7|15006|574
1709646900000|2024-03-05 13:55:00|15007.9|15006.9|15009.3|15008.6|15013|15012|15007.4|15006.4|461
1709647200000|2024-03-05 14:00:00|15009.2|15008.5|15008.1|15007.1|15009.6|15008.6|15005.9|15005.1|528
1709647500000|2024-03-05 14:05:00|15008.3|15007.3|15006.9|15005.9|15011.3|15010.3|15006.1|15005.1|522
1709647800000|2024-03-05 14:10:00|15007|15006|15005.7|15005|15008|15007.2|15005|15004.1|476
1709648100000|2024-03-05 14:15:00|15005.8|15005.1|15003.5|15002.8|15005.8|15005.1|15002.5|15001.7|372
1709648400000|2024-03-05 14:20:00|15003.4|15002.7|15002.5|15001.8|15005.3|15004.3|15000.7|14999.7|371
1709648700000|2024-03-05 14:25:00|15002.4|15001.7|15001.2|15000.5|15003.6|15002.6|15000.3|14999.5|338
1709649000000|2024-03-05 14:30:00|15001.1|15000.4|15003.6|15002.6|15004.8|15003.9|15001.1|15000.4|543
1709649300000|2024-03-05 14:35:00|15003.9|15002.9|15009.1|15008.1|15009.2|15008.5|15003.5|15002.7|350
1709649600000|2024-03-05 14:40:00|15008.9|15008.2|15008.5|15006.1|15010.8|15009.8|15007.5|15006.1|362
1709649900000|2024-03-05 14:45:00|15011.1|15006.2|15013.1|15012.1|15021.4|15016.2|15008.5|15006.2|1002
1709650200000|2024-03-05 14:50:00|15012.7|15011.7|15016.6|15015.6|15018.7|15017.7|15012|15011|585
1709650500000|2024-03-05 14:55:00|15016.4|15015.4|15016.2|15010.2|15017.1|15016.2|15009.7|15006.6|612
1709650800000|2024-03-05 15:00:00|15015.7|15009.7|14997.3|14996.6|15015.7|15009.7|14970.9|14969.9|2285
1709651100000|2024-03-05 15:05:00|14997.5|14996.8|15000.1|14999.4|15008.5|15007.1|14992.7|14991.7|1641
1709651400000|2024-03-05 15:10:00|15000.5|14999.8|14995.4|14994.7|15006.1|15005|14994.6|14993.6|1259
1709651700000|2024-03-05 15:15:00|14995.3|14994.6|14991|14990|14997.1|14996.4|14987.6|14986.6|968
1709652000000|2024-03-05 15:20:00|14991.1|14989.6|15001.3|15000.3|15005.3|15004.1|14990.3|14988.9|1173
1709652300000|2024-03-05 15:25:00|15001.2|15000.2|15000.1|14999.1|15004.2|15003.2|14997.7|14996.6|963
1709652600000|2024-03-05 15:30:00|15000|14999.3|14996.5|14995.8|15003.2|15002.5|14992.6|14991.9|708
1709652900000|2024-03-05 15:35:00|14996.3|14995.6|14995.1|14994.4|14999.1|14998.4|14993|14992.3|682
1709653200000|2024-03-05 15:40:00|14995|14994.3|14988.9|14988.2|14996|14995.3|14988.8|14988.1|472
1709653500000|2024-03-05 15:45:00|14988.8|14988.1|14991.3|14990.6|14992.3|14991.6|14988.8|14988.1|451
1709653800000|2024-03-05 15:50:00|14991.6|14990.9|14998.8|14998.1|15002.6|15001.9|14991.2|14990.5|571
1709654100000|2024-03-05 15:55:00|14998.9|14998.2|14998.7|14998|15002.3|15001.6|14997.2|14996.5|455
1709654400000|2024-03-05 16:00:00|14998.4|14997.7|15008.8|15008.1|15008.8|15008.1|14996.9|14996.2|610
1709654700000|2024-03-05 16:05:00|15008.6|15007.9|15014.3|15013.6|15015|15014.3|15007.1|15006.4|469
1709655000000|2024-03-05 16:10:00|15014.2|15013.5|15013.9|15013.2|15016.7|15015.7|15012.3|15011.3|574
1709655300000|2024-03-05 16:15:00|15013.8|15013.1|15016.6|15015.9|15019.1|15018.4|15010.7|15009.8|478
1709655600000|2024-03-05 16:20:00|15017.1|15016.4|15012.4|15011.4|15019.3|15018.3|15012.3|15011.3|403
1709655900000|2024-03-05 16:25:00|15012.2|15011.2|15013.1|15012.4|15014.5|15013.8|15011.5|15010.4|467
1709656200000|2024-03-05 16:30:00|15013.2|15012.5|15013.9|15013.2|15015.7|15015|15011.8|15011.1|380
1709656500000|2024-03-05 16:35:00|15013.8|15013.1|15017.8|15017.1|15018.1|15017.4|15011|15010.3|386
1709656800000|2024-03-05 16:40:00|15017.7|15017|15018.8|15018.1|15021|15020|15017.6|15016.9|336
1709657100000|2024-03-05 16:45:00|15019.2|15018.5|15018.4|15017.7|15023.2|15022.5|15017.5|15016.8|316
1709657400000|2024-03-05 16:50:00|15018.3|15017.6|15015|15014|15019.8|15019|15014.9|15013.9|297
1709657700000|2024-03-05 16:55:00|15014.8|15013.8|15015.3|15014.6|15016.7|15015.7|15013.4|15012.4|285
1709658000000|2024-03-05 17:00:00|15015.1|15014.4|15015.1|15014.4|15017.9|15016.9|15013|15012.3|282
1709658300000|2024-03-05 17:05:00|15015.2|15014.5|15015.4|15014.4|15017.7|15016.7|15014.8|15014.1|244
1709658600000|2024-03-05 17:10:00|15015.3|15014.3|15013|15012|15015.6|15014.6|15012.8|15011.8|221
1709658900000|2024-03-05 17:15:00|15012.9|15011.9|15011.1|15010.4|15013|15012.1|15010.5|15009.8|207
1709659200000|2024-03-05 17:20:00|15011|15010.3|15006.9|15005.9|15011|15010.3|15005.9|15004.9|208
1709659500000|2024-03-05 17:25:00|15006.8|15005.8|15008.2|15007.5|15010.9|15010.2|15006.3|15005.3|255
1709659800000|2024-03-05 17:30:00|15008.3|15007.6|15007.9|15007.2|15009.6|15008.7|15007.2|15006.4|233
1709660100000|2024-03-05 17:35:00|15007.8|15007.1|15009.7|15008.7|15010|15009.1|15007.2|15006.4|141
1709660400000|2024-03-05 17:40:00|15009.8|15008.8|15013.4|15012.7|15013.5|15012.8|15007.7|15007|241
1709660700000|2024-03-05 17:45:00|15013.3|15012.6|15012|15011.3|15013.5|15012.7|15010.2|15009.2|182
1709661000000|2024-03-05 17:50:00|15011.8|15011.1|15012.1|15011.4|15013|15012.3|15010.8|15010|99
1709661300000|2024-03-05 17:55:00|15011.3|15010.6|15009.7|15009|15011.3|15010.6|15009.1|15008.4|160
1709661600000|2024-03-05 18:00:00|15009.8|15009.1|15009.1|15008.4|15009.8|15009.1|15007.8|15006.9|212
1709661900000|2024-03-05 18:05:00|15008.9|15008.2|15008.7|15007.7|15009.7|15008.7|15006.7|15005.8|241
1709662200000|2024-03-05 18:10:00|15008.8|15007.8|15005|15004.3|15008.9|15008|15005|15004.3|165
1709662500000|2024-03-05 18:15:00|15005.2|15004.5|15007.7|15007|15008.5|15007.8|15004.9|15004.2|174
1709662800000|2024-03-05 18:20:00|15007.8|15007.1|15006.3|15005.6|15007.8|15007.1|15005.5|15004.8|168
1709663100000|2024-03-05 18:25:00|15006.2|15005.5|15007.4|15006.7|15008.4|15007.7|15005.6|15004.9|178
1709663400000|2024-03-05 18:30:00|15007.5|15006.8|15006.6|15005.6|15008.2|15007.2|15005.7|15004.7|285
1709663700000|2024-03-05 18:35:00|15006.5|15005.5|15010.8|15009.8|15011.6|15010.6|15006.1|15005.1|188
1709664000000|2024-03-05 18:40:00|15010.9|15009.9|15009.8|15009.1|15011.8|15011.1|15009.8|15009.1|164
1709664300000|2024-03-05 18:45:00|15009.9|15009.2|15004.5|15003.5|15010.1|15009.4|15003.9|15003|211
1709664600000|2024-03-05 18:50:00|15004.4|15003.4|15002|15001.3|15006.4|15005.6|15002|15001|306
1709664900000|2024-03-05 18:55:00|15002.1|15001.4|14998.3|14997.6|15002.1|15001.4|14998|14997.2|291
1709665200000|2024-03-05 19:00:00|14998.2|14997.5|15000.5|14999.8|15000.5|14999.8|14997.6|14996.8|234
1709665500000|2024-03-05 19:05:00|15000.4|14999.7|15004.5|15003.5|15005.6|15004.9|14999.3|14998.6|243
1709665800000|2024-03-05 19:10:00|15004.6|15003.6|15000.1|14999.4|15005.8|15004.8|14999.6|14998.5|192
1709666100000|2024-03-05 19:15:00|15000.2|14999.5|14999.5|14998.5|15000.4|14999.7|14997.5|14996.6|332
1709666400000|2024-03-05 19:20:00|14999.3|14998.3|14998.8|14997.8|15000|14999|14997.8|14996.8|197
1709666700000|2024-03-05 19:25:00|14998.6|14997.6|14995.3|14994.3|14998.8|14997.8|14993.4|14992.4|273
1709667000000|2024-03-05 19:30:00|14995.4|14994.4|14994.2|14993.2|14996|14995.3|14993.8|14992.9|140
1709667300000|2024-03-05 19:35:00|14994.3|14993.3|14997.3|14996.6|14997.6|14996.9|14994.1|14993.1|224
1709667600000|2024-03-05 19:40:00|14997.4|14996.7|14995.7|14995|14999.3|14998.3|14994.8|14994.1|274
1709667900000|2024-03-05 19:45:00|14995.6|14994.9|14994.1|14993.4|14997.2|14996.5|14993.7|14992.8|233
1709668200000|2024-03-05 19:50:00|14994.7|14994|14994.1|14993.1|14996.4|14995.4|14993.7|14992.7|183
1709668500000|2024-03-05 19:55:00|14994|14993|14993.9|14993.2|14995.2|14994.2|14993.3|14992.3|216
1709668800000|2024-03-05 20:00:00|14993.8|14993.1|14994|14993|14994.2|14993.3|14993.1|14992.3|194
1709669100000|2024-03-05 20:05:00|14993.9|14992.9|14993.6|14992.9|14995.9|14994.9|14992.6|14991.9|186
1709669400000|2024-03-05 20:10:00|14993.4|14992.7|14994.7|14994|14995.9|14995.2|14992.7|14991.7|226
1709669700000|2024-03-05 20:15:00|14994.6|14993.9|14992.7|14992|14994.8|14994.1|14992.6|14991.9|212
1709670000000|2024-03-05 20:20:00|14992.6|14991.9|14990.1|14989.1|14993.4|14992.7|14989.8|14988.8|181
1709670300000|2024-03-05 20:25:00|14990.2|14989.2|14985.7|14984.7|14990.3|14989.3|14985.5|14984.5|302
1709670600000|2024-03-05 20:30:00|14985.5|14984.8|14991.1|14990.4|14991.1|14990.4|14984.4|14983.5|300
1709670900000|2024-03-05 20:35:00|14991.2|14990.5|14991.4|14990.4|14991.6|14990.6|14989.5|14988.5|201
1709671200000|2024-03-05 20:40:00|14991.3|14990.3|14990.7|14989.7|14991.4|14990.4|14989.7|14988.7|240
1709671500000|2024-03-05 20:45:00|14990.6|14989.6|14991.7|14991|14992.1|14991.1|14989.6|14988.6|191
1709671800000|2024-03-05 20:50:00|14991.6|14990.9|14990.2|14989.2|14991.6|14990.9|14988.5|14987.7|215
1709672100000|2024-03-05 20:55:00|14990.3|14989.3|14993|14991.4|14993.7|14992.8|14990.1|14989.1|308
1709672400000|2024-03-05 21:00:00|14992.9|14991.3|14995.1|14993.5|14995.1|14993.5|14991.5|14990.3|129
1709672700000|2024-03-05 21:05:00|14995|14993.4|14998.6|14997.6|14999|14997.6|14995|14993.4|128
1709673000000|2024-03-05 21:10:00|14999.1|14997.5|14995.6|14994.9|14999.2|14998|14995.1|14994.4|69
1709673300000|2024-03-05 21:15:00|14995.5|14994.8|14998|14997|14998|14997|14995.3|14994.6|37
1709673600000|2024-03-05 21:20:00|14997.9|14996.9|14999.7|14998|14999.8|14998.1|14997.3|14996.2|71
1709673900000|2024-03-05 21:25:00|14999.8|14998.4|15003|15001.1|15003|15001.1|14998.9|14997.2|128
1709674200000|2024-03-05 21:30:00|15003.1|15001|15000.5|14998.8|15003.7|15001.8|15000.2|14998.4|146
1709674500000|2024-03-05 21:35:00|15000.7|14998.9|15002.7|15001.7|15003.7|15002.5|15000.5|14998.9|112
1709674800000|2024-03-05 21:40:00|15003.4|15001.4|15002.1|15001.1|15003.4|15002.1|15000.8|15000.1|85
1709675100000|2024-03-05 21:45:00|15002.2|15001.2|15004.6|15003|15005.4|15004.1|15001.9|15000.6|166
1709675400000|2024-03-05 21:50:00|15004.5|15002.9|15007|15005|15007.3|15005.3|15004.5|15002.9|204
1709675700000|2024-03-05 21:55:00|15007.5|15004.5|15007.9|15002.8|15010.8|15006.5|15007.3|15002|410
1709676000000|2024-03-05 22:00:00|15007.8|15002.7|15007|15000.6|15008.3|15002.7|15007|15000.5|10
1709676300000|2024-03-05 22:05:00|15007.4|15000.4|15005.5|14999.1|15007.4|15000.9|15005.2|14998.2|27
1709676600000|2024-03-05 22:10:00|15005.4|14999|15006.4|15000.7|15006.4|15000.7|15005.4|14999|96
1709676900000|2024-03-05 22:15:00|15006.7|15000.6|15009.7|15002.7|15009.7|15002.7|15006.4|14999.4|135
1709677200000|2024-03-05 22:20:00|15009.6|15002.6|15009.5|15002.5|15009.8|15002.8|15009.5|15002.5|21
1709677500000|2024-03-05 22:25:00|15009.4|15002.6|15009.4|15003.3|15010.1|15003.7|15008.9|15002.5|48
1709677800000|2024-03-05 22:30:00|15009.5|15003.4|15009.7|15002.7|15010|15003.5|15009.3|15002.5|15
1709678100000|2024-03-05 22:35:00|15009.5|15002.6|15008.1|15001.1|15009.5|15002.6|15007.9|15001|42
1709678400000|2024-03-05 22:40:00|15008.6|15001.7|15007.9|15000.9|15008.6|15001.7|15007.9|15000.9|18
1709678700000|2024-03-05 22:45:00|15008.1|15001.1|15008|15001.4|15008.1|15001.4|15007.4|15000.7|22
1709679000000|2024-03-05 22:50:00|15007.9|15001|15007.4|15000.4|15009.5|15002.5|15007.4|15000.4|38
1709679300000|2024-03-05 22:55:00|15007|15000.7|15004.8|15000.2|15007|15000.7|15004.8|14999.5|34
1709679600000|2024-03-05 23:00:00|15004.5|15000.3|14989.7|14985.8|15005.1|15000.3|14986.4|14983.2|505
1709679900000|2024-03-05 23:05:00|14989|14986.1|14988.1|14986|14989.5|14987.5|14982.1|14980.8|261
1709680200000|2024-03-05 23:10:00|14988.2|14986.1|14992.2|14991.2|14992.7|14991.3|14987.6|14985.8|161
1709680500000|2024-03-05 23:15:00|14991.8|14990.8|14992.4|14991.4|14993.1|14992.1|14990.5|14989.5|86
1709680800000|2024-03-05 23:20:00|14992.3|14991.3|14989.8|14988.8|14992.4|14991.3|14989.5|14988.5|83
1709681100000|2024-03-05 23:25:00|14990|14989|14993.1|14992.1|14993.6|14992.6|14990|14989|62
1709681400000|2024-03-05 23:30:00|14993.2|14992.2|14995.5|14994.5|14996.8|14996.1|14992.9|14992.1|137
1709681700000|2024-03-05 23:35:00|14995.4|14994.4|14996.6|14995.9|14998.2|14996.9|14994.5|14993.3|135
1709682000000|2024-03-05 23:40:00|14996.7|14996|14998.8|14998.1|14999|14998.3|14995|14994.3|112
1709682300000|2024-03-05 23:45:00|14998.9|14998.2|15001.1|15000.4|15001.5|15000.8|14996.4|14995.7|162
1709682600000|2024-03-05 23:50:00|15001.2|15000.5|15000|14999.3|15001.2|15000.5|14998.7|14998|109
1709682900000|2024-03-05 23:55:00|14999.9|14999.2|15006|15005|15006|15005|14999.4|14998.7|221
1709683200000|2024-03-06 00:00:00|15005.9|15004.9|15006.9|15006.2|15008.1|15007.4|15001.5|15000.5|335
1709683500000|2024-03-06 00:05:00|15006.8|15006.1|15007.7|15007|15009|15008.3|15005.1|15004.4|163
1709683800000|2024-03-06 00:10:00|15007.6|15006.9|15004.5|15003.8|15007.6|15006.9|15003.3|15002.6|176
1709684100000|2024-03-06 00:15:00|15004.6|15003.9|15008.2|15007.5|15008.8|15008.1|15002.6|15001.9|246
1709684400000|2024-03-06 00:20:00|15008.3|15007.6|15002.1|15001.4|15008.3|15007.6|15002.1|15001.4|209
1709684700000|2024-03-06 00:25:00|15002|15001.3|14999.7|14999|15003.1|15002.4|14995.9|14995.2|208
1709685000000|2024-03-06 00:30:00|14999.1|14998.4|14994.1|14993.4|14999.7|14999|14993.9|14993.2|189
1709685300000|2024-03-06 00:35:00|14994|14993.3|14993.6|14992.9|14994.9|14994.2|14990.8|14990.1|213
1709685600000|2024-03-06 00:40:00|14993.4|14992.7|14993.7|14993|14995.5|14994.5|14992.7|14992|218
1709685900000|2024-03-06 00:45:00|14993.6|14992.9|14999.6|14998.9|14999.7|14999|14990.3|14989.5|213
1709686200000|2024-03-06 00:50:00|14999.5|14998.8|14999.5|14998.8|15002.1|15001.4|14996.2|14995.5|411
1709686500000|2024-03-06 00:55:00|14999.6|14998.9|14999.9|14999.2|15001.7|15001|14997.9|14997.2|282
1709686800000|2024-03-06 01:00:00|14999.8|14999.1|15000.9|15000.2|15002.5|15001.8|14998.5|14997.8|228
1709687100000|2024-03-06 01:05:00|15000.7|15000|14997.5|14996.8|15003.3|15002.6|14996.7|14996|233
1709687400000|2024-03-06 01:10:00|14997.4|14996.7|14999.1|14998.4|14999.5|14998.8|14996.2|14995.5|146
1709687700000|2024-03-06 01:15:00|14999.7|14999|14998.9|14998.2|15002.3|15001.6|14998.4|14997.7|197
1709688000000|2024-03-06 01:20:00|14999|14998.3|14998.1|14997.4|14999.5|14998.8|14997.9|14997.2|94
1709688300000|2024-03-06 01:25:00|14998.4|14997.7|15002.1|15001.4|15002.3|15001.6|14998.1|14997.4|116
1709688600000|2024-03-06 01:30:00|15002.2|15001.5|15002.9|15002.2|15004|15003.3|15000.4|14999.7|123
1709688900000|2024-03-06 01:35:00|15002.8|15002.1|15000.2|14999.5|15003.1|15002.4|14999.5|14998.8|182
1709689200000|2024-03-06 01:40:00|15000.1|14999.4|15001|15000.3|15001.3|15000.6|15000.1|14999.4|111
1709689500000|2024-03-06 01:45:00|15001.1|15000.4|15003.9|15003.2|15004.1|15003.4|15000.7|15000|89
1709689800000|2024-03-06 01:50:00|15004|15003.3|15004.4|15003.7|15004.5|15003.8|15003.1|15002.4|101
1709690100000|2024-03-06 01:55:00|15004.5|15003.8|15003.5|15002.8|15004.6|15003.9|15003.4|15002.7|116
1709690400000|2024-03-06 02:00:00|15003.1|15002.4|15000.9|15000.2|15003.3|15002.6|14999.8|14999.1|137
1709690700000|2024-03-06 02:05:00|15000.8|15000.1|15001.2|15000.5|15001.5|15000.8|14999.7|14999|126
1709691000000|2024-03-06 02:10:00|15001.3|15000.6|14998.7|14998|15001.4|15000.7|14998.7|14998|104
1709691300000|2024-03-06 02:15:00|14998.6|14997.9|14996.2|14995.5|14998.6|14997.9|14994.9|14994.2|88
1709691600000|2024-03-06 02:20:00|14996.4|14995.7|14998.6|14997.6|14999.1|14998.4|14996.2|14995.3|155
1709691900000|2024-03-06 02:25:00|14998.7|14997.7|14996.8|14996.1|14998.7|14997.7|14995.3|14994.6|86
1709692200000|2024-03-06 02:30:00|14996.7|14996|14996|14995.3|14997.1|14996.4|14995|14994.3|113
1709692500000|2024-03-06 02:35:00|14996.1|14995.4|14999|14998.3|14999.5|14998.8|14995.6|14994.9|115
1709692800000|2024-03-06 02:40:00|14999.1|14998.4|14995.8|14995.1|15000.4|14999.7|14995.6|14994.9|130
1709693100000|2024-03-06 02:45:00|14995.7|14995|14994|14993.3|14996.6|14995.9|14993.6|14992.9|98
1709693400000|2024-03-06 02:50:00|14993.9|14993.2|14991.7|14991|14994.9|14994.2|14989.8|14989.1|171
1709693700000|2024-03-06 02:55:00|14991.8|14991.1|14990.9|14990.2|14991.8|14991.1|14990.3|14989.6|100
1709694000000|2024-03-06 03:00:00|14991|14990.3|14996.1|14995.4|14997.2|14996.5|14991|14990.3|135
1709694300000|2024-03-06 03:05:00|14995.9|14995.2|14994.4|14993.7|14998|14997.3|14993.2|14992.5|125
1709694600000|2024-03-06 03:10:00|14994.5|14993.8|14992|14991.3|14994.7|14994|14992|14991.3|118
1709694900000|2024-03-06 03:15:00|14991.9|14991.2|14994.5|14993.8|14995.7|14995|14991.7|14991|115
1709695200000|2024-03-06 03:20:00|14995|14994.3|14996.6|14995.9|14996.9|14996.2|14994.9|14994.2|101
1709695500000|2024-03-06 03:25:00|14996.3|14995.6|14996.6|14995.9|14996.8|14996.1|14995.6|14994.9|71
1709695800000|2024-03-06 03:30:00|14996.4|14995.7|14996.2|14995.5|14997.5|14996.8|14995.3|14994.6|94
1709696100000|2024-03-06 03:35:00|14996.1|14995.4|14994.8|14994.1|14996.6|14995.9|14994.7|14994|74
1709696400000|2024-03-06 03:40:00|14994.4|14993.7|14998|14997.3|14998.5|14997.8|14994.1|14993.4|85
1709696700000|2024-03-06 03:45:00|14998.1|14997.4|14997.6|14996.9|14999.2|14998.5|14997.1|14996.4|105
1709697000000|2024-03-06 03:50:00|14997.7|14997|14999.2|14998.5|14999.6|14998.9|14997|14996.3|77
1709697300000|2024-03-06 03:55:00|14999|14998.3|14998.4|14997.7|14999.9|14999.2|14998.2|14997.5|80
1709697600000|2024-03-06 04:00:00|14998.3|14997.6|14999.9|14999.2|15002.6|15001.9|14997.4|14996.7|160
1709697900000|2024-03-06 04:05:00|14999.4|14998.7|15001.1|15000.4|15002|15001.3|14998.8|14998.1|128
1709698200000|2024-03-06 04:10:00|15001|15000.3|14996.3|14995.6|15001|15000.3|14994.9|14994.2|110
1709698500000|2024-03-06 04:15:00|14996.2|14995.5|14997.2|14996.5|14997.3|14996.6|14994.9|14994.2|73
1709698800000|2024-03-06 04:20:00|14997.4|14996.7|14997.5|14996.8|14998.3|14997.6|14996.9|14996.2|79
1709699100000|2024-03-06 04:25:00|14997.9|14997.2|14997.5|14996.8|14998.4|14997.7|14997.1|14996.4|85
1709699400000|2024-03-06 04:30:00|14997.6|14996.9|14997.8|14997.1|14997.9|14997.2|14997.2|14996.5|77
1709699700000|2024-03-06 04:35:00|14997.9|14997.2|14999.7|14999|15001|15000.3|14997.8|14997.1|80
1709700000000|2024-03-06 04:40:00|14999.6|14998.9|14997.5|14996.8|15001|15000.3|14996.2|14995.5|99
1709700300000|2024-03-06 04:45:00|14997.4|14996.7|14995.4|14994.7|14997.9|14997.2|14995.3|14994.6|92
1709700600000|2024-03-06 04:50:00|14995.3|14994.6|14996.6|14995.9|14997.4|14996.6|14993.8|14993.1|107
1709700900000|2024-03-06 04:55:00|14995.8|14995.1|14994.5|14993.8|14996.5|14995.8|14994.3|14993.6|134
1709701200000|2024-03-06 05:00:00|14994.4|14993.7|14993|14992.3|14994.5|14993.8|14992.3|14991.6|56
1709701500000|2024-03-06 05:05:00|14993.1|14992.4|14994|14993.3|14994.2|14993.5|14993|14992.3|63
1709701800000|2024-03-06 05:10:00|14994.1|14993.4|14993.5|14992.8|14994.4|14993.7|14992.1|14991.4|88
1709702100000|2024-03-06 05:15:00|14993.8|14993.1|14991|14990.3|14994.5|14993.8|14990.9|14990.2|66
1709702400000|2024-03-06 05:20:00|14991.1|14990.4|14988.6|14987.9|14992.1|14991.4|14988.5|14987.8|126
1709702700000|2024-03-06 05:25:00|14988.5|14987.8|14986.7|14986|14988.5|14987.8|14983.7|14983|203
1709703000000|2024-03-06 05:30:00|14986.8|14986.1|14985|14984|14987|14986.3|14984.6|14983.7|189
1709703300000|2024-03-06 05:35:00|14984.6|14983.9|14982.9|14982.2|14984.7|14984|14981.4|14980.7|187
1709703600000|2024-03-06 05:40:00|14982.8|14982.1|14988.4|14987.7|14988.4|14987.7|14982.7|14982|106
1709703900000|2024-03-06 05:45:00|14988.5|14987.8|14986.8|14986.1|14989.2|14988.5|14986.3|14985.6|98
1709704200000|2024-03-06 05:50:00|14986.7|14986|14987.6|14986.9|14988.9|14988.2|14986.2|14985.5|109
1709704500000|2024-03-06 05:55:00|14987.5|14986.8|14991.8|14991.1|14991.8|14991.1|14987.3|14986.6|109
1709704800000|2024-03-06 06:00:00|14992|14991.3|14990.9|14990.2|14992.3|14991.6|14987.8|14987.1|154
1709705100000|2024-03-06 06:05:00|14990.5|14989.8|14991.1|14990.4|14992.1|14991.4|14990.4|14989.7|93
1709705400000|2024-03-06 06:10:00|14991.2|14990.5|14988.6|14987.9|14994.2|14993.5|14987.8|14987.1|211
1709705700000|2024-03-06 06:15:00|14988.3|14987.6|14986.6|14985.9|14989.1|14988.4|14985.6|14984.9|203
1709706000000|2024-03-06 06:20:00|14986.9|14986.2|14987.1|14986.4|14987.2|14986.5|14983.2|14982.5|172
1709706300000|2024-03-06 06:25:00|14987.2|14986.5|14990|14989.3|14990.8|14990.1|14987|14986.3|124
1709706600000|2024-03-06 06:30:00|14990.5|14989.8|14990.8|14990.1|14992.9|14992.2|14989.6|14988.9|141
1709706900000|2024-03-06 06:35:00|14990.9|14990.2|14992.8|14992.1|14993.3|14992.6|14990.7|14990|95
1709707200000|2024-03-06 06:40:00|14992.9|14992.2|14990.5|14989.8|14993|14992.3|14989.2|14988.5|97
1709707500000|2024-03-06 06:45:00|14990.4|14989.7|14988.2|14987.5|14990.6|14989.9|14987.8|14987.1|88
1709707800000|2024-03-06 06:50:00|14988|14987.3|14987.6|14986.9|14989.5|14988.8|14987.4|14986.7|126
1709708100000|2024-03-06 06:55:00|14987.5|14986.8|14985|14984.3|14988.5|14987.8|14984.4|14983.7|143
1709708400000|2024-03-06 07:00:00|14984.9|14984.2|14979|14978.3|14985|14984.3|14977.9|14977.2|214
1709708700000|2024-03-06 07:05:00|14979.1|14978.4|14955.4|14954.4|14980|14979.3|14951.5|14950.8|1027
1709709000000|2024-03-06 07:10:00|14955.5|14954.5|14948.6|14947.6|14959.5|14958.1|14940.2|14939.5|927
1709709300000|2024-03-06 07:15:00|14948.7|14947.7|14952|14951.3|14957.9|14957.1|14947.6|14946.9|605
1709709600000|2024-03-06 07:20:00|14952.1|14951.4|14957.1|14956.4|14959.7|14959|14951.5|14950.8|318
1709709900000|2024-03-06 07:25:00|14957.5|14956.8|14958.1|14957.4|14963.3|14962.6|14957.3|14956.6|312
1709710200000|2024-03-06 07:30:00|14958.2|14957.5|14951.7|14951|14959.7|14959|14951|14950.3|489
1709710500000|2024-03-06 07:35:00|14951.6|14950.9|14944.2|14943.5|14951.6|14950.9|14939.2|14938.5|522
1709710800000|2024-03-06 07:40:00|14944.3|14943.6|14937.7|14937|14947.6|14946.9|14937.7|14937|439
1709711100000|2024-03-06 07:45:00|14937.4|14936.7|14941|14940.3|14941.4|14940.7|14933|14932.3|509
1709711400000|2024-03-06 07:50:00|14940.8|14940.1|14949.7|14949|14956.6|14955.9|14939.8|14939.1|633
1709711700000|2024-03-06 07:55:00|14949.8|14949.1|14953.9|14953.2|14955.9|14955.2|14948.7|14948|468
1709712000000|2024-03-06 08:00:00|14954|14953.3|14958.6|14957.9|14963.3|14962.6|14954|14953.3|550
1709712300000|2024-03-06 08:05:00|14958.9|14958.2|14960.3|14959.6|14961.7|14961|14955.7|14955|372
1709712600000|2024-03-06 08:10:00|14960.4|14959.7|14954.9|14953.9|14961.8|14961.1|14954.3|14953.3|281
1709712900000|2024-03-06 08:15:00|14955.1|14954.1|14956.3|14955.6|14962.5|14961.8|14955|14954|281
1709713200000|2024-03-06 08:20:00|14956.9|14956.2|14957.1|14956.4|14959.3|14958.6|14953.5|14952.7|293
1709713500000|2024-03-06 08:25:00|14957.2|14956.5|14966.4|14965.4|14966.8|14966.1|14957.2|14956.5|302
1709713800000|2024-03-06 08:30:00|14966.8|14965.7|14980|14979.3|14980.2|14979.5|14966.8|14965.7|343
1709714100000|2024-03-06 08:35:00|14979.7|14979|14975.3|14974.6|14981.2|14980.4|14974.4|14973.7|439
1709714400000|2024-03-06 08:40:00|14975.1|14974.4|14973.6|14972.9|14977.1|14976.4|14971.6|14970.9|310
1709714700000|2024-03-06 08:45:00|14974.1|14973.4|14977.1|14976.4|14977.2|14976.5|14972.2|14971.5|282
1709715000000|2024-03-06 08:50:00|14977|14976.3|14972.2|14971.5|14977.2|14976.5|14970.1|14969.4|286
1709715300000|2024-03-06 08:55:00|14972.3|14971.6|14975.6|14974.9|14976.2|14975.5|14970.8|14970.1|195
1709715600000|2024-03-06 09:00:00|14975.5|14974.8|14982.9|14982.2|14983|14982.3|14972.7|14972|281
1709715900000|2024-03-06 09:05:00|14983.2|14982.5|14982.1|14981.4|14983.9|14983.2|14978.7|14978|258
1709716200000|2024-03-06 09:10:00|14982.2|14981.5|14980.2|14979.5|14983.1|14982.4|14979.2|14978.5|250
1709716500000|2024-03-06 09:15:00|14980.3|14979.6|14983.5|14982.8|14983.5|14982.8|14980.1|14979.4|210
1709716800000|2024-03-06 09:20:00|14983.7|14983|14983.5|14982.8|14986.9|14986.2|14982.8|14982.1|208
1709717100000|2024-03-06 09:25:00|14983.6|14982.9|14980.4|14979.7|14984.6|14983.9|14980|14979.3|230
1709717400000|2024-03-06 09:30:00|14980.3|14979.6|14976.3|14975.6|14980.5|14979.6|14975.5|14974.8|236
1709717700000|2024-03-06 09:35:00|14976.4|14975.7|14973.2|14972.5|14976.5|14975.8|14970.5|14969.8|324
1709718000000|2024-03-06 09:40:00|14973.3|14972.6|14972.6|14971.9|14975.1|14974.2|14971.1|14970.4|218
1709718300000|2024-03-06 09:45:00|14972.7|14972|14971.3|14970.6|14974.5|14973.8|14969.4|14968.7|238
1709718600000|2024-03-06 09:50:00|14971.2|14970.5|14966.8|14966.1|14971.5|14970.8|14965.8|14965.1|267
1709718900000|2024-03-06 09:55:00|14966.7|14966|14965|14964.3|14967.8|14967.1|14962.7|14962|212
1709719200000|2024-03-06 10:00:00|14965.1|14964.4|14966.7|14966|14969.6|14968.9|14964.9|14964.2|266
1709719500000|2024-03-06 10:05:00|14966.6|14965.9|14969.1|14968.4|14969.6|14968.9|14966.3|14965.6|197
1709719800000|2024-03-06 10:10:00|14969.2|14968.5|14971.9|14971.2|14973.9|14973.2|14969.1|14968.4|211
1709720100000|2024-03-06 10:15:00|14971.7|14971|14972.9|14972.2|14976.3|14975.6|14957.2|14956.5|712
1709720400000|2024-03-06 10:20:00|14973|14972.3|14973.8|14973.1|14976.3|14975.6|14972.6|14971.9|184
1709720700000|2024-03-06 10:25:00|14973.7|14973|14971.5|14970.8|14974.8|14974.1|14971.2|14970.5|150
1709721000000|2024-03-06 10:30:00|14971.8|14971.1|14972.8|14972.1|14976.6|14975.9|14971.8|14971.1|187
1709721300000|2024-03-06 10:35:00|14972.7|14972|14980.2|14979.5|14981.5|14980.8|14972.3|14971.6|188
1709721600000|2024-03-06 10:40:00|14980|14979.3|14979.9|14979.2|14980.2|14979.5|14978.1|14977.4|175
1709721900000|2024-03-06 10:45:00|14980|14979.3|14978.5|14977.8|14980.3|14979.6|14978.3|14977.6|122
1709722200000|2024-03-06 10:50:00|14978.7|14978|14978.2|14977.5|14979.3|14978.6|14977|14976.3|122
1709722500000|2024-03-06 10:55:00|14978|14977.3|14974.8|14974.1|14979|14978.3|14974.6|14973.9|153
1709722800000|2024-03-06 11:00:00|14974.6|14973.9|14974|14973.3|14975.4|14974.7|14973|14972.3|144
1709723100000|2024-03-06 11:05:00|14974.1|14973.4|14969.8|14969.1|14974.1|14973.4|14969.1|14968.4|175
1709723400000|2024-03-06 11:10:00|14969.9|14969.2|14972.3|14971.6|14973.8|14973.1|14969.5|14968.8|81
1709723700000|2024-03-06 11:15:00|14972.2|14971.5|14972.8|14972.1|14973.4|14972.7|14971|14970.3|167
1709724000000|2024-03-06 11:20:00|14973.1|14972.4|14978.2|14977.5|14978.2|14977.5|14973.1|14972.4|138
1709724300000|2024-03-06 11:25:00|14978.1|14977.4|14977.8|14977.1|14978.4|14977.7|14976.8|14976.1|121
1709724600000|2024-03-06 11:30:00|14977.9|14977.2|14979.2|14978.5|14980.4|14979.7|14977.9|14977.2|92
1709724900000|2024-03-06 11:35:00|14979.3|14978.6|14977.7|14977|14979.7|14979|14976.6|14975.9|77
1709725200000|2024-03-06 11:40:00|14977.6|14976.9|14975.1|14974.4|14977.7|14977|14973.4|14972.7|161
1709725500000|2024-03-06 11:45:00|14975.3|14974.6|14974.9|14974.2|14975.6|14974.9|14972.8|14972.1|197
1709725800000|2024-03-06 11:50:00|14974.8|14974.1|14972.8|14972.1|14975.4|14974.7|14971.3|14970.6|143
1709726100000|2024-03-06 11:55:00|14972.9|14972.2|14971.7|14971|14973.9|14973.2|14969.5|14968.8|155
1709726400000|2024-03-06 12:00:00|14971.5|14970.8|14972.3|14971.6|14974.8|14974.1|14970.6|14969.9|177
1709726700000|2024-03-06 12:05:00|14972.4|14971.7|14972.8|14972.1|14972.8|14972.1|14971|14970.3|116
1709727000000|2024-03-06 12:10:00|14973|14972.3|14972.7|14972|14973.1|14972.4|14971.1|14970.4|99
1709727300000|2024-03-06 12:15:00|14972.8|14972.1|14968.5|14967.8|14974.2|14973.5|14968.5|14967.8|122
1709727600000|2024-03-06 12:20:00|14968.3|14967.6|14969.5|14968.8|14969.9|14969.2|14966.7|14966|148
1709727900000|2024-03-06 12:25:00|14969.6|14968.9|14961.1|14960.4|14970.7|14970|14961.1|14960.4|253
1709728200000|2024-03-06 12:30:00|14961|14960.3|14961.2|14960.5|14964.2|14963.5|14959.6|14958.9|220
1709728500000|2024-03-06 12:35:00|14961.3|14960.6|14960.2|14959.5|14962.5|14961.8|14958.6|14957.9|191
1709728800000|2024-03-06 12:40:00|14960.4|14959.7|14963.7|14963|14965.3|14964.6|14960.1|14959.4|193
1709729100000|2024-03-06 12:45:00|14963.6|14962.9|14958.2|14957.5|14963.8|14963.1|14957.5|14956.8|212
1709729400000|2024-03-06 12:50:00|14958.4|14957.7|14960.2|14959.5|14961.4|14960.7|14956.1|14955.4|256
1709729700000|2024-03-06 12:55:00|14960.1|14959.4|14963.5|14962.8|14963.6|14962.9|14957|14956.3|286
1709730000000|2024-03-06 13:00:00|14963.6|14962.9|14963.7|14963|14967.9|14967.2|14962.8|14962.1|434
1709730300000|2024-03-06 13:05:00|14963.8|14963.1|14959.6|14958.9|14965.1|14964.4|14959.6|14958.9|274
1709730600000|2024-03-06 13:10:00|14959.5|14958.8|14961.9|14958.4|14961.9|14960.9|14956.3|14955.6|383
1709730900000|2024-03-06 13:15:00|14961.8|14958.3|14956.4|14955.7|14963.4|14958.7|14952.3|14947.6|758
1709731200000|2024-03-06 13:20:00|14956.5|14955.8|14951.4|14950.4|14956.5|14955.8|14951|14950.1|688
1709731500000|2024-03-06 13:25:00|14951.6|14950.6|14950.1|14949.4|14952.7|14952|14948.6|14947.6|435
1709731800000|2024-03-06 13:30:00|14950|14949.3|14961.6|14960.9|14970.7|14969.9|14944.7|14944|1883
1709732100000|2024-03-06 13:35:00|14961.2|14960.5|14962.5|14961.8|14967.3|14966.6|14957|14956.3|924
1709732400000|2024-03-06 13:40:00|14962.4|14961.7|14961|14960.3|14964|14963.3|14958|14957.3|871
1709732700000|2024-03-06 13:45:00|14961.1|14960.4|14948.7|14948|14963.8|14963.1|14948.6|14947.9|763
1709733000000|2024-03-06 13:50:00|14948.8|14948.1|14943.1|14942.4|14952.4|14951.6|14941.9|14941.2|683
1709733300000|2024-03-06 13:55:00|14943.2|14942.5|14937.2|14936.2|14943.7|14943|14933.9|14933.2|717
1709733600000|2024-03-06 14:00:00|14937.1|14936.5|14932.2|14931.5|14938.1|14937.4|14931|14930.3|742
1709733900000|2024-03-06 14:05:00|14932.1|14931.4|14934.5|14933.8|14937|14936.3|14928.8|14928.1|531
1709734200000|2024-03-06 14:10:00|14934.3|14933.6|14938.9|14938.2|14940.9|14940.2|14934.1|14933.4|433
1709734500000|2024-03-06 14:15:00|14938.8|14938.1|14939.8|14939.1|14943|14942.3|14938.6|14937.9|345
1709734800000|2024-03-06 14:20:00|14940|14939.3|14932.6|14931.9|14940|14939.3|14932|14931.3|394
1709735100000|2024-03-06 14:25:00|14932.5|14931.8|14933.1|14932.4|14933.8|14933.1|14927.5|14926.8|477
1709735400000|2024-03-06 14:30:00|14933|14932.3|14933|14932.3|14941|14940.3|14931.7|14931|740
1709735700000|2024-03-06 14:35:00|14932.9|14932.2|14936.1|14935.4|14941.7|14941|14932.9|14932.2|591
1709736000000|2024-03-06 14:40:00|14936.2|14935.5|14935.3|14934.6|14937.9|14937.2|14933.8|14933.1|357
1709736300000|2024-03-06 14:45:00|14935.4|14934.7|14937|14936.3|14938.1|14937.4|14931.4|14930.7|594
1709736600000|2024-03-06 14:50:00|14936.8|14936.1|14938|14937.3|14941.2|14940.5|14934.9|14934.2|737
1709736900000|2024-03-06 14:55:00|14937.9|14937.2|14940.4|14934.4|14945|14944.3|14937.8|14933.5|441
1709737200000|2024-03-06 15:00:00|14940.6|14934.6|14951.6|14950.9|14953.6|14952.6|14935.5|14934|1315
1709737500000|2024-03-06 15:05:00|14951.3|14950.6|14946.7|14946|14954.1|14953.1|14941.7|14941|1205
1709737800000|2024-03-06 15:10:00|14946.6|14945.9|14931.1|14930.4|14947.1|14946.4|14930.5|14929.8|837
1709738100000|2024-03-06 15:15:00|14931|14930.3|14938.3|14937.6|14939.4|14938.7|14926.6|14925.9|777
1709738400000|2024-03-06 15:20:00|14938.2|14937.5|14940.8|14940.1|14942.3|14941.6|14934.1|14933.4|695
1709738700000|2024-03-06 15:25:00|14940.9|14940.2|14945.5|14944.8|14947.6|14946.9|14940.7|14940|703
1709739000000|2024-03-06 15:30:00|14945.7|14945|14955|14954.3|14961.7|14961|14945.7|14945|894
1709739300000|2024-03-06 15:35:00|14955.2|14954.5|14955|14954.3|14964.9|14964.2|14954.7|14954|817
1709739600000|2024-03-06 15:40:00|14955.3|14954.6|14951.3|14950.6|14959.7|14959|14950.9|14950.2|578
1709739900000|2024-03-06 15:45:00|14951.4|14950.7|14944.6|14943.9|14951.4|14950.7|14943.9|14943.2|620
1709740200000|2024-03-06 15:50:00|14944.5|14943.8|14932.2|14931.5|14945.6|14944.9|14931.6|14930.9|611
1709740500000|2024-03-06 15:55:00|14932.5|14931.8|14937.1|14936.4|14937.1|14936.4|14931.9|14931.2|602
1709740800000|2024-03-06 16:00:00|14937.2|14936.5|14942.9|14942.2|14943|14942.3|14937.2|14936.5|501
1709741100000|2024-03-06 16:05:00|14942.8|14942.1|14943.9|14943.2|14945.3|14944.6|14941.1|14940.4|425
1709741400000|2024-03-06 16:10:00|14943.8|14943.1|14937.7|14937|14943.8|14943.1|14936.9|14936.2|357
1709741700000|2024-03-06 16:15:00|14937.6|14936.9|14940.1|14939.4|14941.8|14940.9|14934.3|14933.6|429
1709742000000|2024-03-06 16:20:00|14940.2|14939.5|14940.5|14939.8|14942.6|14941.6|14939|14938.2|360
1709742300000|2024-03-06 16:25:00|14940.3|14939.6|14940|14939.3|14942.5|14941.8|14937.7|14937|367
1709742600000|2024-03-06 16:30:00|14939.9|14939.2|14939.3|14938.6|14940.5|14939.8|14936|14935.3|380
1709742900000|2024-03-06 16:35:00|14939.1|14938.4|14936.8|14936.1|14940.4|14939.7|14932.3|14931.6|589
1709743200000|2024-03-06 16:40:00|14936.7|14936|14930.9|14930.2|14937|14936.3|14930.8|14930.1|370
1709743500000|2024-03-06 16:45:00|14930.8|14930.1|14929.2|14928.5|14931.1|14930.4|14928.1|14927.4|301
1709743800000|2024-03-06 16:50:00|14929.1|14928.4|14924.6|14923.9|14929.8|14929.1|14922.1|14921.4|356
1709744100000|2024-03-06 16:55:00|14924.5|14923.8|14918.1|14917.4|14926|14925.3|14913.5|14912.8|1056
1709744400000|2024-03-06 17:00:00|14918|14917.3|14911.3|14910.6|14918.7|14918|14909.8|14909.1|673
1709744700000|2024-03-06 17:05:00|14911.4|14910.7|14918.1|14917.4|14921.1|14920.4|14910|14909.3|632
1709745000000|2024-03-06 17:10:00|14918.5|14917.8|14926.8|14926.1|14926.8|14926.1|14918.4|14917.7|464
1709745300000|2024-03-06 17:15:00|14926.7|14926|14933.3|14932.6|14933.4|14932.7|14925.8|14925.1|468
1709745600000|2024-03-06 17:20:00|14933.4|14932.7|14926.6|14925.9|14933.4|14932.7|14925.3|14924.6|473
1709745900000|2024-03-06 17:25:00|14926.5|14925.8|14924.7|14924|14929.6|14928.9|14922.8|14922.1|415
1709746200000|2024-03-06 17:30:00|14924.2|14923.5|14928.8|14928.1|14930.4|14929.7|14920.7|14920|363
1709746500000|2024-03-06 17:35:00|14928.7|14928|14929.2|14928.5|14929.9|14929.2|14926.2|14925.5|301
1709746800000|2024-03-06 17:40:00|14929|14928.3|14931.3|14930.6|14931.5|14930.8|14927.5|14926.5|326
1709747100000|2024-03-06 17:45:00|14931|14930.3|14930|14929.3|14931.2|14930.5|14926.1|14925.4|324
1709747400000|2024-03-06 17:50:00|14929.7|14929|14932.7|14932|14933.2|14932.5|14928.7|14928|239
1709747700000|2024-03-06 17:55:00|14932.8|14932.1|14933.1|14932.4|14936|14935.3|14932.4|14931.7|290
1709748000000|2024-03-06 18:00:00|14932.9|14932.2|14928.2|14927.5|14933.6|14932.9|14927.3|14926.6|211
1709748300000|2024-03-06 18:05:00|14928.4|14927.7|14926.8|14926.1|14931.3|14930.6|14926.4|14925.7|245
1709748600000|2024-03-06 18:10:00|14927|14926.3|14924.7|14924|14927|14926.3|14921.9|14921.1|239
1709748900000|2024-03-06 18:15:00|14924.6|14923.9|14924.2|14923.5|14924.6|14923.9|14920.8|14920.1|225
1709749200000|2024-03-06 18:20:00|14924.3|14923.6|14924.3|14923.6|14926|14925.3|14923.2|14922.5|199
1709749500000|2024-03-06 18:25:00|14923.9|14923.2|14925.1|14924.4|14926.3|14925.6|14922.6|14921.9|321
1709749800000|2024-03-06 18:30:00|14925.2|14924.5|14928.8|14928.1|14929.7|14929|14924.9|14924.2|306
1709750100000|2024-03-06 18:35:00|14929|14928.3|14926.7|14926|14930.9|14930.2|14925.6|14924.9|378
1709750400000|2024-03-06 18:40:00|14926.6|14925.9|14923|14922.3|14926.9|14926.2|14922.8|14922.1|258
1709750700000|2024-03-06 18:45:00|14922.9|14922.2|14920.9|14920.2|14925.5|14924.5|14920.4|14919.7|312
1709751000000|2024-03-06 18:50:00|14920.8|14920.1|14926.2|14925.5|14926.3|14925.6|14920.7|14920|230
1709751300000|2024-03-06 18:55:00|14926.1|14925.4|14927.5|14925.4|14927.8|14926.3|14924|14923.3|160
1709751600000|2024-03-06 19:00:00|14927.6|14925.5|14929.8|14928.8|14930.5|14929.8|14926|14924.8|274
1709751900000|2024-03-06 19:05:00|14929.7|14928.7|14933.7|14933|14936.7|14936|14929|14928.2|717
1709752200000|2024-03-06 19:10:00|14933.6|14932.9|14928.9|14928.2|14933.7|14933|14927.9|14927.2|465
1709752500000|2024-03-06 19:15:00|14929|14928.3|14932.9|14932.2|14933.7|14933|14928.7|14928|431
1709752800000|2024-03-06 19:20:00|14933.2|14932.5|14935.6|14934.9|14936|14935.3|14932.1|14931.4|347
1709753100000|2024-03-06 19:25:00|14935.8|14935.1|14935.1|14934.4|14937.2|14936.5|14934.1|14933.4|317
1709753400000|2024-03-06 19:30:00|14935.5|14934.8|14934.5|14933.8|14937|14936.3|14933.5|14932.8|259
1709753700000|2024-03-06 19:35:00|14934.4|14933.7|14937|14936.3|14937|14936.3|14932.7|14932|323
1709754000000|2024-03-06 19:40:00|14936.9|14936.2|14936.8|14936.1|14938.5|14937.8|14936.1|14935.4|212
1709754300000|2024-03-06 19:45:00|14936.6|14935.9|14938.6|14937.9|14939.1|14938.4|14936|14935.3|241
1709754600000|2024-03-06 19:50:00|14938.7|14938|14936.3|14935.6|14938.8|14938.1|14935.2|14934.5|223
1709754900000|2024-03-06 19:55:00|14936.2|14935.5|14934.9|14934.2|14937.3|14936.6|14934|14933.3|237
1709755200000|2024-03-06 20:00:00|14935|14934.3|14937|14936.3|14937.5|14936.8|14935|14934.3|217
1709755500000|2024-03-06 20:05:00|14937.1|14936.4|14939.8|14939.1|14940|14939.3|14937.1|14936.2|133
1709755800000|2024-03-06 20:10:00|14940|14939.3|14943.7|14943|14947.6|14946.9|14940|14939.3|287
1709756100000|2024-03-06 20:15:00|14943.8|14943.1|14945.2|14944.5|14945.9|14945.2|14942.5|14941.8|204
1709756400000|2024-03-06 20:20:00|14945.1|14944.4|14941.6|14940.9|14945.2|14944.5|14940.6|14939.9|268
1709756700000|2024-03-06 20:25:00|14941.9|14941.2|14940.6|14939.9|14941.9|14941.2|14939|14938.3|141
1709757000000|2024-03-06 20:30:00|14940.5|14939.8|14941.6|14940.9|14942.5|14941.8|14940.1|14939.4|133
1709757300000|2024-03-06 20:35:00|14941.4|14940.7|14940.6|14939.9|14943.7|14943|14940.5|14939.8|192
1709757600000|2024-03-06 20:40:00|14940.7|14940|14943|14942.3|14943.7|14943|14940.7|14940|117
1709757900000|2024-03-06 20:45:00|14943.1|14942.4|14942.4|14941.7|14943.1|14942.4|14940.5|14939.8|172
1709758200000|2024-03-06 20:50:00|14942.5|14941.8|14939.8|14939.1|14942.5|14941.8|14939|14938.3|254
1709758500000|2024-03-06 20:55:00|14939.7|14939|14935.8|14935.1|14939.7|14939|14935.5|14934.8|214
1709758800000|2024-03-06 21:00:00|14936.3|14935.6|14938.5|14937.8|14938.9|14938.2|14936.3|14935.6|67
1709759100000|2024-03-06 21:05:00|14938.4|14937.7|14939.8|14939.1|14940.2|14939.5|14938.2|14937.5|57
1709759400000|2024-03-06 21:10:00|14940|14939.3|14940.1|14939.4|14940.4|14939.6|14939.6|14938.9|37
1709759700000|2024-03-06 21:15:00|14940.2|14939.5|14940.4|14939.4|14941|14940.2|14939.8|14939.1|54
1709760000000|2024-03-06 21:20:00|14940.1|14939|14940.1|14939.4|14940.3|14939.5|14939.6|14938.9|58
1709760300000|2024-03-06 21:25:00|14940.2|14939.5|14944.5|14943.8|14945|14944.3|14940|14939.3|83
1709760600000|2024-03-06 21:30:00|14944.9|14943.4|14944.4|14943.4|14945.5|14944.5|14943.9|14942.9|98
1709760900000|2024-03-06 21:35:00|14944.5|14943.5|14944.2|14943.2|14945|14944|14942.9|14941.9|82
1709761200000|2024-03-06 21:40:00|14944.1|14943.1|14944.2|14943.2|14944.3|14943.3|14942.9|14941.9|89
1709761500000|2024-03-06 21:45:00|14944.1|14943.1|14943|14941.3|14944.6|14943.3|14942|14940.5|309
1709761800000|2024-03-06 21:50:00|14943.1|14941.4|14942.4|14940.9|14943.1|14941.4|14941.6|14940.6|148
1709762100000|2024-03-06 21:55:00|14942.9|14940.4|14943.1|14936.1|14944.4|14940.4|14942.3|14935.9|174
1709762400000|2024-03-06 22:00:00|14943.2|14936.2|14939.3|14932.3|14943.2|14936.2|14939.3|14932.3|18
1709762700000|2024-03-06 22:05:00|14939.4|14932.4|14939.7|14932.7|14939.7|14932.7|14939.3|14932.3|11
1709763000000|2024-03-06 22:10:00|14939.8|14932.8|14938.3|14931.3|14939.8|14932.8|14938|14931|19
1709763300000|2024-03-06 22:15:00|14938.1|14931.1|14937.7|14930.7|14938.1|14931.1|14937.5|14930.5|26
1709763600000|2024-03-06 22:20:00|14937.9|14930.9|14936.7|14929.7|14941.8|14934.8|14936.7|14929.7|40
1709763900000|2024-03-06 22:25:00|14936.8|14929.8|14937.8|14930.8|14938.1|14931.1|14932.3|14925.3|76
1709764200000|2024-03-06 22:30:00|14937.5|14930.5|14936.4|14929.4|14937.6|14930.6|14935.8|14928.8|71
1709764500000|2024-03-06 22:35:00|14936.5|14929.5|14936.2|14929.4|14936.5|14929.8|14932.5|14925.9|182
1709764800000|2024-03-06 22:40:00|14936|14929.3|14935.6|14928.9|14936.1|14929.4|14935.5|14928.9|34
1709765100000|2024-03-06 22:45:00|14935.7|14929|14938.6|14933.1|14938.8|14933.1|14935.6|14928.8|141
1709765400000|2024-03-06 22:50:00|14938.5|14933|14936.5|14931|14938.6|14933.1|14936.5|14929.9|181
1709765700000|2024-03-06 22:55:00|14936.6|14930.9|14935.9|14931|14936.6|14931|14935.3|14930.3|70
1709766000000|2024-03-06 23:00:00|14935.8|14930.9|14933.9|14930.4|14936.2|14931|14932|14928.7|201
1709766300000|2024-03-06 23:05:00|14933.4|14930.9|14930.9|14929|14933.6|14931.5|14930.8|14928.5|109
1709766600000|2024-03-06 23:10:00|14931.6|14929.1|14928.2|14927.2|14932.2|14929.9|14927.9|14926.9|173
1709766900000|2024-03-06 23:15:00|14928|14927|14924.4|14923.4|14928.2|14927.2|14924.2|14923.2|164
1709767200000|2024-03-06 23:20:00|14924.5|14923.5|14926.7|14926|14927|14926.3|14924|14923|91
1709767500000|2024-03-06 23:25:00|14926.6|14925.9|14926.8|14926.1|14930.1|14929.4|14926.6|14925.9|122
1709767800000|2024-03-06 23:30:00|14926.6|14925.9|14924.2|14923.5|14928.1|14927.4|14920|14919.3|330
1709768100000|2024-03-06 23:35:00|14924.1|14923.4|14929|14928.3|14929.8|14929.1|14924|14923.3|133
1709768400000|2024-03-06 23:40:00|14928.7|14928|14931.2|14930.5|14931.7|14931|14928.7|14928|63
1709768700000|2024-03-06 23:45:00|14931.1|14930.4|14931|14930.3|14932.3|14931.6|14929.4|14928.7|205
1709769000000|2024-03-06 23:50:00|14930.7|14930|14925.9|14925.2|14930.7|14930|14925.6|14924.9|138
1709769300000|2024-03-06 23:55:00|14925.8|14925.1|14927|14926|14928.2|14927.4|14925.8|14925.1|89
1709769600000|2024-03-07 00:00:00|14927.3|14925.7|14914.9|14914.2|14927.3|14925.7|14912.6|14911.4|420
1709769900000|2024-03-07 00:05:00|14915|14914.3|14903.4|14902.7|14916.2|14915.2|14902.4|14901.7|462
1709770200000|2024-03-07 00:10:00|14903.8|14903.1|14899.9|14898.9|14905.8|14904.8|14899.6|14898.8|432
1709770500000|2024-03-07 00:15:00|14899.8|14898.8|14904.9|14904.2|14905.6|14904.9|14894.2|14893.2|629
1709770800000|2024-03-07 00:20:00|14904.8|14904.1|14906.2|14905.2|14906.4|14905.7|14899.2|14898.2|405
1709771100000|2024-03-07 00:25:00|14906.1|14905.1|14905.2|14904.5|14909.6|14908.9|14903.5|14902.6|384
1709771400000|2024-03-07 00:30:00|14905.1|14904.4|14904.9|14904.2|14908.7|14908|14897.7|14897|466
1709771700000|2024-03-07 00:35:00|14904.6|14903.9|14906.4|14905.7|14910.3|14909.6|14904.6|14903.9|376
1709772000000|2024-03-07 00:40:00|14906.5|14905.8|14910.4|14909.7|14912.5|14911.8|14905.5|14904.8|411
1709772300000|2024-03-07 00:45:00|14910.3|14909.6|14903.9|14903.2|14910.5|14909.8|14903.9|14903.2|372
1709772600000|2024-03-07 00:50:00|14904|14903.3|14892.4|14891.7|14908.4|14907.7|14888.4|14887.7|737
1709772900000|2024-03-07 00:55:00|14893|14892.3|14890.2|14889.5|14896.9|14896.2|14889.6|14888.9|625
1709773200000|2024-03-07 01:00:00|14890.3|14889.6|14892.6|14891.9|14897.9|14897.2|14888.4|14887.7|528
1709773500000|2024-03-07 01:05:00|14892.4|14891.7|14884.8|14884.1|14893|14892.3|14883.2|14882.5|635
1709773800000|2024-03-07 01:10:00|14884.6|14883.9|14884.8|14884.1|14887.7|14887|14881.9|14881.2|495
1709774100000|2024-03-07 01:15:00|14885.1|14884.4|14885.1|14884.4|14885.4|14884.7|14865|14863.4|1060
1709774400000|2024-03-07 01:20:00|14885|14884.3|14885.1|14884.4|14888.9|14888.2|14874.5|14873.8|652
1709774700000|2024-03-07 01:25:00|14885.5|14884.8|14878.3|14877.6|14885.6|14884.9|14876.4|14875.7|588
1709775000000|2024-03-07 01:30:00|14878.4|14877.7|14867.5|14866.8|14878.5|14877.8|14867.1|14866.4|809
1709775300000|2024-03-07 01:35:00|14867.7|14867|14872.5|14871.8|14874.5|14873.5|14865.4|14864.7|786
1709775600000|2024-03-07 01:40:00|14872.1|14871.4|14859.6|14858.6|14872.1|14871.4|14859.6|14858.6|692
1709775900000|2024-03-07 01:45:00|14859.7|14858.7|14858.7|14858|14863.2|14862.2|14856.4|14855.7|749
1709776200000|2024-03-07 01:50:00|14858.8|14858.1|14864.3|14863.6|14867.1|14866.4|14858|14857.3|485
1709776500000|2024-03-07 01:55:00|14864.4|14863.7|14862.3|14861.6|14867.1|14866.4|14861.2|14860.5|499
1709776800000|2024-03-07 02:00:00|14861.5|14860.5|14866.4|14865.7|14867.1|14866.2|14860.8|14859.9|539
1709777100000|2024-03-07 02:05:00|14866.5|14865.8|14869.5|14868.8|14870.2|14869.2|14864|14863.3|428
1709777400000|2024-03-07 02:10:00|14869.1|14868.4|14875.6|14874.9|14875.6|14874.9|14868.7|14868|319
1709777700000|2024-03-07 02:15:00|14875.5|14874.8|14869.8|14869.1|14876.4|14875.7|14869.3|14868.6|281
1709778000000|2024-03-07 02:20:00|14869.9|14869.2|14875.2|14874.5|14877.1|14876.4|14869|14868.3|337
1709778300000|2024-03-07 02:25:00|14875.1|14874.4|14878.8|14877.8|14879.8|14879.1|14874.2|14873.5|276
1709778600000|2024-03-07 02:30:00|14878.6|14877.9|14873.3|14872.6|14878.7|14878|14872.4|14871.7|366
1709778900000|2024-03-07 02:35:00|14873.2|14872.5|14872.8|14872.1|14873.8|14873.1|14869.7|14869|312
1709779200000|2024-03-07 02:40:00|14872.9|14872.2|14876.3|14875.6|14877.6|14876.9|14871.6|14870.9|247
1709779500000|2024-03-07 02:45:00|14876.4|14875.7|14876.6|14875.9|14876.6|14875.9|14872.6|14871.9|267
1709779800000|2024-03-07 02:50:00|14876.5|14875.8|14875.2|14874.5|14877.8|14877.1|14874.2|14873.5|246
1709780100000|2024-03-07 02:55:00|14875.3|14874.6|14875.9|14875.2|14876.9|14876.2|14873.5|14872.8|231
1709780400000|2024-03-07 03:00:00|14876|14875.3|14864.7|14864|14877.6|14876.9|14864.5|14863.8|305
1709780700000|2024-03-07 03:05:00|14864.8|14864.1|14864.2|14863.5|14867.5|14866.8|14862.6|14861.9|286
1709781000000|2024-03-07 03:10:00|14864.3|14863.6|14868.9|14868.2|14869.2|14868.5|14862.7|14862|246
1709781300000|2024-03-07 03:15:00|14868.6|14867.9|14874|14873.3|14874.5|14873.8|14868.1|14867.4|232
1709781600000|2024-03-07 03:20:00|14873.9|14873.2|14875.1|14873.3|14876.3|14875.6|14872.7|14872|224
1709781900000|2024-03-07 03:25:00|14875.2|14873.2|14871.6|14870.9|14875.6|14874.1|14869.6|14868.9|197
1709782200000|2024-03-07 03:30:00|14871.5|14870.8|14872.6|14871.9|14874.4|14873.7|14870.7|14870|218
1709782500000|2024-03-07 03:35:00|14872.4|14871.7|14871.7|14871|14874.3|14873.6|14869.1|14868.4|256
1709782800000|2024-03-07 03:40:00|14871.6|14870.9|14869.2|14868.5|14872.9|14872.2|14868.5|14867.8|216
1709783100000|2024-03-07 03:45:00|14869.3|14868.6|14865.7|14865|14869.7|14869|14865.4|14864.7|203
1709783400000|2024-03-07 03:50:00|14865.6|14864.9|14862.9|14862.2|14866.3|14865|14861.6|14860.9|321
1709783700000|2024-03-07 03:55:00|14862.7|14862|14867.4|14866.7|14868.1|14867.4|14861.1|14860.4|247
1709784000000|2024-03-07 04:00:00|14867.5|14866.8|14862.1|14861.4|14867.5|14866.8|14859.6|14858.9|259
1709784300000|2024-03-07 04:05:00|14862.3|14861.6|14861|14860.3|14862.4|14861.7|14856.2|14855.4|432
1709784600000|2024-03-07 04:10:00|14860.8|14860.1|14853.1|14852.4|14861|14860.3|14852.4|14851.7|239
1709784900000|2024-03-07 04:15:00|14853.2|14852.5|14853.3|14852.3|14853.6|14852.6|14850.1|14849.1|306
1709785200000|2024-03-07 04:20:00|14853.2|14852.2|14855.4|14854.7|14855.4|14854.7|14846.1|14845.1|369
1709785500000|2024-03-07 04:25:00|14855.3|14854.6|14844|14843.3|14856.3|14855.6|14843.6|14842.9|286
1709785800000|2024-03-07 04:30:00|14843.9|14843.2|14848.2|14847.5|14848.7|14848|14840.7|14840|421
1709786100000|2024-03-07 04:35:00|14848.3|14847.6|14852.9|14852.2|14854.3|14853.6|14848.3|14847.6|290
1709786400000|2024-03-07 04:40:00|14853|14852.3|14851.1|14850.4|14853.5|14852.8|14846.4|14845.7|328
1709786700000|2024-03-07 04:45:00|14851.2|14850.5|14852.3|14851.6|14853|14852.3|14848.2|14847.5|260
1709787000000|2024-03-07 04:50:00|14853|14852.3|14852.4|14851.7|14855.6|14854.9|14851.9|14851.2|201
1709787300000|2024-03-07 04:55:00|14852.6|14851.9|14855.6|14854.9|14857.2|14856.5|14852.6|14851.9|235
1709787600000|2024-03-07 05:00:00|14855.7|14855|14854.4|14853.7|14858.1|14857.4|14853.1|14852.4|221
1709787900000|2024-03-07 05:05:00|14854.6|14853.9|14856|14855.3|14857.9|14857.2|14854.2|14853.5|163
1709788200000|2024-03-07 05:10:00|14855.9|14855.2|14858.5|14857.8|14860.1|14859.4|14855.8|14855.1|191
1709788500000|2024-03-07 05:15:00|14858.6|14857.9|14855.5|14854.8|14859.7|14859|14853.3|14852.6|195
1709788800000|2024-03-07 05:20:00|14855.6|14854.9|14854.5|14853.8|14856.6|14855.9|14854.4|14853.7|136
1709789100000|2024-03-07 05:25:00|14854.4|14853.7|14854.4|14853.7|14854.8|14854.1|14851.4|14850.7|123
1709789400000|2024-03-07 05:30:00|14854.5|14853.8|14855.7|14855|14856.2|14855.5|14853.4|14852.7|109
1709789700000|2024-03-07 05:35:00|14856.2|14855.5|14856.8|14856.1|14858.9|14858.2|14854.5|14853.8|180
1709790000000|2024-03-07 05:40:00|14856.7|14856|14859.8|14859.1|14859.8|14859.1|14855.5|14854.8|188
1709790300000|2024-03-07 05:45:00|14859.9|14859.2|14865.1|14864.4|14866|14865.3|14859.9|14859.2|335
1709790600000|2024-03-07 05:50:00|14865.2|14864.5|14866.1|14865.4|14868.6|14867.9|14864|14863.3|197
1709790900000|2024-03-07 05:55:00|14866|14865.3|14864.2|14863.5|14866.6|14865.9|14860.5|14859.8|234
1709791200000|2024-03-07 06:00:00|14864.4|14863.7|14862.5|14861.8|14864.9|14864.2|14861.3|14860.6|213
1709791500000|2024-03-07 06:05:00|14862.6|14861.9|14862.4|14861.7|14868.4|14867.7|14862.3|14861.6|231
1709791800000|2024-03-07 06:10:00|14862.3|14861.6|14861.9|14861.2|14863.1|14862.4|14861.3|14860.6|146
1709792100000|2024-03-07 06:15:00|14862|14861.3|14859.2|14858.5|14862|14861.3|14857.2|14856.5|175
1709792400000|2024-03-07 06:20:00|14859.1|14858.4|14849.4|14848.4|14859.4|14858.7|14838.5|14837.8|456
1709792700000|2024-03-07 06:25:00|14849.5|14848.5|14847.8|14847.1|14855.4|14854.7|14846.6|14845.9|484
1709793000000|2024-03-07 06:30:00|14847.7|14847|14838|14837.3|14849.3|14848.6|14835.9|14835.2|433
1709793300000|2024-03-07 06:35:00|14838.3|14837.6|14834.3|14833.6|14838.6|14837.9|14829.9|14829.2|544
1709793600000|2024-03-07 06:40:00|14834.2|14833.5|14836.4|14835.7|14838|14837|14828.8|14828.1|468
1709793900000|2024-03-07 06:45:00|14836.2|14835.5|14830.1|14829.4|14837.8|14837.1|14829.3|14828.6|391
1709794200000|2024-03-07 06:50:00|14830.4|14829.7|14818.7|14818|14831|14830.3|14814.4|14813.4|687
1709794500000|2024-03-07 06:55:00|14818.8|14818.1|14820|14819.3|14823.1|14822|14812.2|14811.3|738
1709794800000|2024-03-07 07:00:00|14820.1|14819.4|14813|14812.3|14820.9|14820.2|14810.9|14810.2|619
1709795100000|2024-03-07 07:05:00|14813.1|14812.4|14805.3|14804.6|14816.4|14815.7|14802.9|14802.2|575
1709795400000|2024-03-07 07:10:00|14805.4|14804.7|14810.4|14809.7|14811.8|14811.1|14803.3|14802.6|537
1709795700000|2024-03-07 07:15:00|14810.5|14809.8|14808.7|14808|14818.3|14817.6|14808.5|14807.8|466
1709796000000|2024-03-07 07:20:00|14808.6|14807.9|14821.8|14820.8|14822|14821|14808.6|14807.9|500
1709796300000|2024-03-07 07:25:00|14821.7|14820.7|14824.9|14824.2|14825.7|14825|14818.5|14817.8|442
1709796600000|2024-03-07 07:30:00|14824.3|14823.6|14806.1|14805.4|14824.3|14823.6|14805.4|14804.7|520
1709796900000|2024-03-07 07:35:00|14806|14805.3|14809.5|14808.8|14811|14810.3|14805.3|14804.6|433
1709797200000|2024-03-07 07:40:00|14809.6|14808.9|14814.5|14813.8|14817.1|14816.4|14808.5|14807.8|386
1709797500000|2024-03-07 07:45:00|14814|14813.3|14809.9|14808.9|14816|14815.3|14805.1|14804.4|483
1709797800000|2024-03-07 07:50:00|14810.2|14809.2|14802|14801.3|14812.7|14811.8|14800.8|14800.1|472
1709798100000|2024-03-07 07:55:00|14802.2|14801.5|14794.6|14793.6|14804.3|14803.6|14794.3|14793.3|616
1709798400000|2024-03-07 08:00:00|14794.7|14793.7|14799.5|14798.8|14800.8|14800.1|14791.5|14790.8|677
1709798700000|2024-03-07 08:05:00|14800|14799.3|14804.2|14803.5|14808.8|14808.1|14800|14799.3|652
1709799000000|2024-03-07 08:10:00|14804.3|14803.6|14806.1|14805.4|14807.5|14806.8|14801.8|14801.1|562
1709799300000|2024-03-07 08:15:00|14806|14805.3|14795.3|14794.6|14810.5|14809.8|14795.1|14794.2|514
1709799600000|2024-03-07 08:20:00|14795.2|14794.5|14794.6|14793.9|14802.3|14801.6|14794.5|14793.8|434
1709799900000|2024-03-07 08:25:00|14794.7|14794|14788|14787.3|14796.3|14795.3|14786.8|14786.1|546
1709800200000|2024-03-07 08:30:00|14788.1|14787.4|14783.4|14782.7|14793.2|14792.2|14781.6|14780.9|506
1709800500000|2024-03-07 08:35:00|14783.8|14783.1|14785.6|14784.9|14788.5|14787.8|14781.5|14780.8|415
1709800800000|2024-03-07 08:40:00|14786|14785.3|14787|14786.3|14789.2|14788.5|14782.8|14782.1|431
1709801100000|2024-03-07 08:45:00|14787.1|14786.4|14787.4|14786.7|14793.5|14792.8|14785.4|14784.7|412
1709801400000|2024-03-07 08:50:00|14787.3|14786.6|14791|14790.3|14791.1|14790.4|14783.9|14783.2|441
1709801700000|2024-03-07 08:55:00|14791.7|14791|14793.5|14792.8|14795.9|14795.2|14791.7|14791|380
1709802000000|2024-03-07 09:00:00|14793.6|14792.9|14797.7|14797|14798.6|14797.9|14793.6|14792.9|351
1709802300000|2024-03-07 09:05:00|14798|14797.3|14803.1|14802.4|14803.6|14802.8|14795.2|14794.5|332
1709802600000|2024-03-07 09:10:00|14803.2|14802.5|14797.4|14796.7|14804.6|14803.9|14797.1|14796.4|258
1709802900000|2024-03-07 09:15:00|14797.3|14796.6|14787.3|14786.6|14797.6|14796.9|14787.2|14786.5|345
1709803200000|2024-03-07 09:20:00|14787.2|14786.5|14787.4|14786.7|14792.6|14791.9|14783.8|14783.1|427
1709803500000|2024-03-07 09:25:00|14787.5|14786.8|14794.1|14793.4|14794.3|14793.6|14786.2|14785.5|362
1709803800000|2024-03-07 09:30:00|14794.2|14793.5|14801.7|14801|14802.2|14801.5|14792.9|14792.2|336
1709804100000|2024-03-07 09:35:00|14801.8|14801.1|14808.2|14807.5|14809.6|14808.6|14797|14796.3|375
1709804400000|2024-03-07 09:40:00|14808|14807.3|14807.6|14806.9|14808.5|14807.8|14805.5|14804.8|216
1709804700000|2024-03-07 09:45:00|14808.3|14807.6|14807.4|14806.7|14811.4|14810.7|14806.3|14805.6|231
1709805000000|2024-03-07 09:50:00|14807.3|14806.6|14805.9|14805.2|14808.8|14808.1|14805.4|14804.7|208
1709805300000|2024-03-07 09:55:00|14806|14805.3|14798.9|14798.2|14806.2|14805.5|14798.2|14797.5|204
1709805600000|2024-03-07 10:00:00|14798.8|14798.1|14794.2|14793.5|14798.8|14798.1|14792.3|14791.6|334
1709805900000|2024-03-07 10:05:00|14794.3|14793.6|14797.8|14797.1|14798.4|14797.4|14791.1|14790.4|347
1709806200000|2024-03-07 10:10:00|14797.7|14797|14791.1|14790.4|14798.8|14797.9|14791.1|14790.4|299
1709806500000|2024-03-07 10:15:00|14791|14790.3|14794.2|14793.5|14794.3|14793.6|14788.7|14788|281
1709806800000|2024-03-07 10:20:00|14794.1|14793.4|14795.4|14794.7|14800|14799.3|14792.1|14791.4|250
1709807100000|2024-03-07 10:25:00|14795.5|14794.8|14796.6|14795.9|14797.5|14796.8|14795.2|14794.5|184
1709807400000|2024-03-07 10:30:00|14796.3|14795.6|14791.4|14790.7|14796.3|14795.6|14789.7|14789|248
1709807700000|2024-03-07 10:35:00|14791.5|14790.8|14793.1|14792.4|14797.1|14796.4|14790.9|14790.2|301
1709808000000|2024-03-07 10:40:00|14793.4|14792.7|14791.1|14790.4|14793.5|14792.8|14790.4|14789.7|310
1709808300000|2024-03-07 10:45:00|14791.6|14790.9|14793|14792.3|14796.6|14795.9|14790.8|14790.1|301
1709808600000|2024-03-07 10:50:00|14792.5|14791.8|14791.9|14791.2|14794.3|14793.6|14790.9|14790.2|203
1709808900000|2024-03-07 10:55:00|14791.8|14791.1|14787.4|14786.7|14792.2|14791.5|14787.1|14786.4|202
1709809200000|2024-03-07 11:00:00|14787.3|14786.6|14786.6|14785.9|14787.3|14786.6|14782.5|14781.8|343
1709809500000|2024-03-07 11:05:00|14787|14786.3|14784.7|14784|14789.7|14789|14784.4|14783.7|279
1709809800000|2024-03-07 11:10:00|14784.6|14783.9|14782.7|14782|14784.6|14783.9|14777.4|14776.7|369
1709810100000|2024-03-07 11:15:00|14782.8|14782.1|14782.7|14782|14783|14782.3|14780.4|14779.7|211
1709810400000|2024-03-07 11:20:00|14782.8|14782.1|14778.9|14778.2|14784|14783.3|14778|14777.3|248
1709810700000|2024-03-07 11:25:00|14778.6|14777.9|14780.4|14779.7|14784.2|14783.5|14778.5|14777.8|274
1709811000000|2024-03-07 11:30:00|14780.5|14779.8|14778.8|14778.1|14781.2|14780.5|14777.8|14777.1|271
1709811300000|2024-03-07 11:35:00|14778.7|14778|14779.6|14778.9|14780.5|14779.8|14778.2|14777.5|247
1709811600000|2024-03-07 11:40:00|14779.7|14779|14780.7|14780|14783|14782.3|14777.8|14777.1|256
1709811900000|2024-03-07 11:45:00|14780.8|14780.1|14787.4|14786.7|14787.4|14786.7|14778.5|14777.8|283
1709812200000|2024-03-07 11:50:00|14787.5|14786.8|14785.3|14784.6|14791.1|14790.4|14785.3|14784.6|278
1709812500000|2024-03-07 11:55:00|14785.2|14784.5|14784.3|14783.6|14785.4|14784.7|14782.6|14781.9|191
1709812800000|2024-03-07 12:00:00|14784.1|14783.4|14774.2|14773.5|14784.3|14783.6|14774.1|14772.9|311
1709813100000|2024-03-07 12:05:00|14774.6|14773.9|14773.9|14773.2|14774.6|14773.9|14768.7|14768|296
1709813400000|2024-03-07 12:10:00|14774|14773.3|14784.9|14784.2|14785.3|14784.6|14772.7|14772|250
1709813700000|2024-03-07 12:15:00|14785|14784.3|14783.7|14783|14786.1|14785.3|14782.8|14782.1|271
1709814000000|2024-03-07 12:20:00|14783.6|14782.9|14778.6|14777.9|14788.5|14787.8|14778.4|14777.4|343
1709814300000|2024-03-07 12:25:00|14778.5|14777.8|14783.7|14783|14784.8|14784.1|14777.2|14776.3|216
1709814600000|2024-03-07 12:30:00|14783.6|14782.9|14784.1|14783.4|14788.5|14787.8|14782.6|14781.9|291
1709814900000|2024-03-07 12:35:00|14784.2|14783.5|14784.9|14784.2|14787.5|14786.8|14782|14781.3|296
1709815200000|2024-03-07 12:40:00|14785|14784.3|14780.3|14779.6|14788.1|14787.4|14776.1|14775.4|359
1709815500000|2024-03-07 12:45:00|14780.1|14779.4|14779.8|14779.1|14781.1|14780.4|14775.3|14774.6|384
1709815800000|2024-03-07 12:50:00|14779.9|14779.2|14777.6|14776.9|14781.9|14781.2|14775.4|14774.4|364
1709816100000|2024-03-07 12:55:00|14777.1|14776.4|14783.7|14783|14785.1|14784.4|14776.9|14776.2|362
1709816400000|2024-03-07 13:00:00|14783.8|14783.1|14783.6|14782.9|14788.4|14787.7|14779.7|14779|510
1709816700000|2024-03-07 13:05:00|14783.7|14783|14786.5|14785.8|14789|14788.3|14782.1|14781.4|509
1709817000000|2024-03-07 13:10:00|14786.6|14785.9|14788.8|14787.4|14789.9|14789.2|14785.8|14785.1|251
1709817300000|2024-03-07 13:15:00|14788.7|14786.6|14781.7|14780.7|14793.3|14792|14781.6|14780.6|1876
1709817600000|2024-03-07 13:20:00|14781.4|14780.4|14765.9|14765.2|14782.8|14781.8|14758.6|14757.9|1538
1709817900000|2024-03-07 13:25:00|14766|14765.3|14775.1|14771.3|14775.1|14773.5|14760.3|14759.6|744
1709818200000|2024-03-07 13:30:00|14776.2|14771.1|14767.6|14766.9|14778.7|14778|14762.2|14760.6|1241
1709818500000|2024-03-07 13:35:00|14768|14767.3|14767|14766.3|14774.3|14773.6|14766.7|14766|980
1709818800000|2024-03-07 13:40:00|14767.3|14766.6|14767.7|14767|14768.6|14767.9|14761.2|14760.5|926
1709819100000|2024-03-07 13:45:00|14767.9|14767.2|14777.2|14776.5|14778.1|14777.1|14767.5|14766.8|908
1709819400000|2024-03-07 13:50:00|14777.3|14776.6|14784.5|14783.8|14787.2|14786.5|14776|14775.3|944
1709819700000|2024-03-07 13:55:00|14784.3|14783.6|14777.3|14776.6|14784.9|14784.2|14773.9|14773.2|840
1709820000000|2024-03-07 14:00:00|14777|14776.3|14788.3|14787.6|14789.3|14788.6|14773.7|14773|1488
1709820300000|2024-03-07 14:05:00|14788.4|14787.7|14788.1|14787.4|14789.1|14788.4|14779.8|14779.1|1095
1709820600000|2024-03-07 14:10:00|14788.3|14787.6|14790|14789.3|14796|14795.3|14787|14786.3|1060
1709820900000|2024-03-07 14:15:00|14789.9|14789.2|14794.5|14793.8|14794.7|14794|14786.5|14785.8|711
1709821200000|2024-03-07 14:20:00|14794.7|14794|14790|14789.3|14794.9|14794.2|14787.4|14786.7|782
1709821500000|2024-03-07 14:25:00|14789.8|14789.1|14788.1|14787.4|14792.3|14791.6|14786.8|14786.1|875
1709821800000|2024-03-07 14:30:00|14788|14787.3|14788.1|14787.4|14793.2|14792.5|14783.9|14783.2|910
1709822100000|2024-03-07 14:35:00|14788|14787.3|14806.7|14806|14813.4|14812.7|14784|14783.3|984
1709822400000|2024-03-07 14:40:00|14806.8|14806.1|14813.9|14813.2|14815.3|14814.6|14806.8|14806.1|830
1709822700000|2024-03-07 14:45:00|14813.8|14813.1|14816.8|14816.1|14822.7|14821.7|14813.5|14812.8|831
1709823000000|2024-03-07 14:50:00|14816.7|14816|14812.5|14811.8|14816.8|14816.1|14807.5|14806.8|675
1709823300000|2024-03-07 14:55:00|14812.4|14811.7|14812.5|14811.8|14816|14815.3|14810.4|14809.7|491
1709823600000|2024-03-07 15:00:00|14812.4|14811.7|14815.5|14814.8|14816.1|14815.4|14811.1|14810.4|342
1709823900000|2024-03-07 15:05:00|14815.6|14814.9|14827.9|14827.2|14828.2|14827.5|14815.5|14814.8|611
1709824200000|2024-03-07 15:10:00|14827.7|14827|14818.6|14817.9|14828|14827.3|14818.6|14817.9|705
1709824500000|2024-03-07 15:15:00|14818.5|14817.8|14816.4|14815.7|14819.3|14818.6|14811.1|14810.4|653
1709824800000|2024-03-07 15:20:00|14816.5|14815.8|14823|14822.3|14823.6|14822.9|14815.3|14814.6|636
1709825100000|2024-03-07 15:25:00|14822.9|14822.2|14824.6|14823.9|14830.5|14829.7|14822.6|14821.9|654
1709825400000|2024-03-07 15:30:00|14824.4|14823.7|14817.6|14816.9|14826.3|14825.6|14817.4|14816.7|561
1709825700000|2024-03-07 15:35:00|14817.7|14817|14816.4|14815.7|14819|14818.3|14813.6|14812.9|543
1709826000000|2024-03-07 15:40:00|14816.6|14815.9|14811.8|14811.1|14817.9|14817.2|14810.1|14809.4|512
1709826300000|2024-03-07 15:45:00|14811.9|14811.2|14802.3|14801.6|14811.9|14811.2|14802.2|14801.5|558
1709826600000|2024-03-07 15:50:00|14802.4|14801.7|14815.4|14814.7|14817.4|14816.7|14802.4|14801.7|499
1709826900000|2024-03-07 15:55:00|14815.5|14814.8|14814.4|14813.7|14819|14818.3|14813.9|14813.2|529
1709827200000|2024-03-07 16:00:00|14814.3|14813.6|14810|14809.3|14814.3|14813.6|14808.9|14808.2|522
1709827500000|2024-03-07 16:05:00|14809.8|14809.1|14808.6|14807.9|14814.1|14813.4|14807.4|14806.7|364
1709827800000|2024-03-07 16:10:00|14808.8|14808.1|14815.9|14815.2|14817.7|14817|14808|14807.3|533
1709828100000|2024-03-07 16:15:00|14816.2|14815.5|14816.3|14815.6|14817.9|14817.2|14814.2|14813.5|334
1709828400000|2024-03-07 16:20:00|14816.4|14815.7|14815.8|14815.1|14818.5|14817.8|14814|14813.3|419
1709828700000|2024-03-07 16:25:00|14815.7|14815|14797|14796.3|14818.5|14817.8|14789.6|14788.9|947
1709829000000|2024-03-07 16:30:00|14797.4|14796.7|14808.2|14807.5|14808.4|14807.7|14797.4|14796.7|1222
1709829300000|2024-03-07 16:35:00|14808.3|14807.6|14800.9|14800.2|14810.5|14809.5|14800.5|14799.8|804
1709829600000|2024-03-07 16:40:00|14801|14800.3|14799.2|14798.5|14802.1|14801.4|14797.6|14796.9|594
1709829900000|2024-03-07 16:45:00|14799.3|14798.6|14804.4|14803.7|14808.1|14807.4|14799|14798.3|553
1709830200000|2024-03-07 16:50:00|14804.3|14803.6|14803.8|14803.1|14806.4|14805.7|14801.7|14801|582
1709830500000|2024-03-07 16:55:00|14803.7|14803|14809.6|14808.9|14811.3|14810.6|14803.1|14802.4|565
1709830800000|2024-03-07 17:00:00|14809.7|14809|14819.6|14818.9|14819.8|14819.1|14808.8|14808.1|493
1709831100000|2024-03-07 17:05:00|14819.5|14818.8|14819|14818.3|14820.7|14820|14816.5|14815.8|416
1709831400000|2024-03-07 17:10:00|14819.2|14818.5|14816.8|14816.1|14823.4|14822.7|14816.5|14815.8|424
1709831700000|2024-03-07 17:15:00|14817.2|14816.5|14816|14815.3|14819|14818.3|14813.7|14813|357
1709832000000|2024-03-07 17:20:00|14815.7|14815|14814.2|14813.5|14816|14815.3|14810.8|14810.1|357
1709832300000|2024-03-07 17:25:00|14813.9|14813.2|14820.9|14820.2|14824|14823.3|14813.1|14812.4|471
1709832600000|2024-03-07 17:30:00|14820.5|14819.8|14816.9|14816.2|14820.7|14820|14815.5|14814.8|425
1709832900000|2024-03-07 17:35:00|14816.8|14816.1|14817.1|14816.4|14817.6|14816.9|14813.2|14812.5|342
1709833200000|2024-03-07 17:40:00|14817|14816.3|14817|14816.3|14820.9|14820.2|14816.6|14815.9|263
1709833500000|2024-03-07 17:45:00|14817.1|14816.4|14815.9|14815.2|14817.1|14816.4|14814.5|14813.8|208
1709833800000|2024-03-07 17:50:00|14816.2|14815.5|14813.6|14812.9|14816.4|14815.7|14812.4|14811.7|283
1709834100000|2024-03-07 17:55:00|14813.8|14813.1|14810.9|14810.2|14814.2|14813.5|14809.7|14809|323
1709834400000|2024-03-07 18:00:00|14811|14810.3|14808.6|14807.9|14811.9|14811.2|14807.9|14807.2|338
1709834700000|2024-03-07 18:05:00|14808.7|14808|14806.6|14805.9|14810.1|14809.4|14806.3|14805.6|229
1709835000000|2024-03-07 18:10:00|14806.5|14805.8|14808.4|14807.7|14809.3|14808.6|14806.2|14805.5|237
1709835300000|2024-03-07 18:15:00|14808.1|14807.4|14805.4|14804.7|14808.2|14807.5|14805.1|14804.4|157
1709835600000|2024-03-07 18:20:00|14805.5|14804.8|14804.6|14803.9|14805.8|14805.1|14804.2|14803.5|177
1709835900000|2024-03-07 18:25:00|14804.5|14803.8|14806.3|14805.6|14806.6|14805.9|14804.2|14803.5|158
1709836200000|2024-03-07 18:30:00|14806.2|14805.5|14804|14803.3|14807.7|14807|14803.4|14802.7|241
1709836500000|2024-03-07 18:35:00|14803.9|14803.2|14804.4|14803.7|14806.2|14805.5|14802.8|14802.1|242
1709836800000|2024-03-07 18:40:00|14804.6|14803.9|14807.4|14806.7|14807.5|14806.8|14804.6|14803.9|208
1709837100000|2024-03-07 18:45:00|14807.3|14806.6|14806.3|14805.6|14808.5|14807.8|14805.4|14804.7|185
1709837400000|2024-03-07 18:50:00|14806.4|14805.7|14810.7|14810|14811.3|14810.6|14805.2|14804.5|181
1709837700000|2024-03-07 18:55:00|14810.8|14810.1|14811.7|14811|14813.1|14812.4|14810.6|14809.9|239
1709838000000|2024-03-07 19:00:00|14811.8|14811.1|14810.7|14810|14812.2|14811.5|14809.6|14808.9|252
1709838300000|2024-03-07 19:05:00|14810.6|14809.9|14813.7|14813|14813.8|14813.1|14810.1|14809.4|186
1709838600000|2024-03-07 19:10:00|14813.8|14813.1|14807.2|14806.5|14813.8|14813.1|14806.9|14806.2|199
1709838900000|2024-03-07 19:15:00|14807.3|14806.6|14808.3|14807.6|14808.6|14807.9|14806.8|14806.1|130
1709839200000|2024-03-07 19:20:00|14808.5|14807.8|14807|14806.3|14809.5|14808.8|14807|14806.3|192
1709839500000|2024-03-07 19:25:00|14807.1|14806.4|14806.5|14805.8|14807.7|14807|14806.4|14805.7|114
1709839800000|2024-03-07 19:30:00|14806.4|14805.7|14805|14804.3|14807.1|14806.4|14803.8|14803.1|130
1709840100000|2024-03-07 19:35:00|14805.1|14804.4|14806.5|14805.8|14806.9|14806.2|14804|14803.3|128
1709840400000|2024-03-07 19:40:00|14806.4|14805.7|14803|14802.3|14806.5|14805.8|14802.8|14802.1|212
1709840700000|2024-03-07 19:45:00|14803.1|14802.4|14802.8|14802.1|14803.6|14802.9|14801.7|14801|134
1709841000000|2024-03-07 19:50:00|14802.9|14802.2|14801.8|14801.1|14803.4|14802.7|14800.9|14800.2|114
1709841300000|2024-03-07 19:55:00|14801.9|14801.2|14800.9|14800.2|14804|14803.3|14800.7|14800|176
1709841600000|2024-03-07 20:00:00|14801.1|14800.4|14802.6|14801.9|14802.8|14802.1|14800|14799.3|214
1709841900000|2024-03-07 20:05:00|14802.7|14802|14804.4|14803.7|14804.9|14804.2|14802.2|14801.5|159
1709842200000|2024-03-07 20:10:00|14804.5|14803.8|14804.5|14803.8|14805.3|14804.6|14803.7|14803|128
1709842500000|2024-03-07 20:15:00|14804.4|14803.7|14804.9|14804.2|14805.2|14804.5|14802.1|14801.4|157
1709842800000|2024-03-07 20:20:00|14805|14804.3|14804.8|14804.1|14806|14805.3|14803.6|14802.9|91
1709843100000|2024-03-07 20:25:00|14804.9|14804.2|14804.9|14804.2|14806|14805.3|14803.8|14803.1|122
1709843400000|2024-03-07 20:30:00|14805|14804.3|14804.9|14804.2|14805.8|14805.1|14804.7|14804|113
1709843700000|2024-03-07 20:35:00|14804.8|14804.1|14806.4|14805.7|14806.8|14806.1|14804.6|14803.9|191
1709844000000|2024-03-07 20:40:00|14806.3|14805.6|14810.3|14809.6|14811.1|14810.4|14805.9|14805.2|113
1709844300000|2024-03-07 20:45:00|14810.4|14809.7|14809.2|14808.5|14811.4|14810.7|14808.8|14808.1|116
1709844600000|2024-03-07 20:50:00|14809.3|14808.6|14808.7|14808|14809.8|14809.1|14807.6|14806.9|251
1709844900000|2024-03-07 20:55:00|14808.8|14808.1|14808.4|14807.7|14809.6|14808.9|14807.2|14806.5|250
1709845200000|2024-03-07 21:00:00|14807.9|14807.2|14807.1|14806.4|14808.2|14807.5|14806.6|14805.9|72
1709845500000|2024-03-07 21:05:00|14807|14806.3|14806.8|14806.1|14807|14806.3|14806.6|14805.9|79
1709845800000|2024-03-07 21:10:00|14806.9|14806.2|14806.2|14805.5|14806.9|14806.2|14805.8|14805.1|88
1709846100000|2024-03-07 21:15:00|14806.3|14805.6|14804.6|14803.9|14806.3|14805.6|14803.8|14803.1|56
1709846400000|2024-03-07 21:20:00|14804.5|14803.8|14803.8|14803.1|14804.6|14803.9|14803.2|14802.5|55
1709846700000|2024-03-07 21:25:00|14803.7|14803|14802.4|14801.7|14803.9|14803.2|14802.4|14801.7|53
1709847000000|2024-03-07 21:30:00|14802.6|14801.9|14801.2|14800.5|14802.6|14801.9|14801.2|14800.5|77
1709847300000|2024-03-07 21:35:00|14801.1|14800.4|14802.7|14801.7|14802.7|14801.9|14801|14800.2|70
1709847600000|2024-03-07 21:40:00|14802.6|14801.6|14802.9|14802.2|14804.1|14803.1|14802.5|14801.6|69
1709847900000|2024-03-07 21:45:00|14803|14802.3|14803.4|14802.4|14803.8|14802.8|14802.1|14801.1|124
1709848200000|2024-03-07 21:50:00|14803.5|14802.5|14804|14802.5|14804.5|14803.4|14803.5|14802.2|84
1709848500000|2024-03-07 21:55:00|14804.5|14802|14807.3|14802.6|14808.1|14804.3|14804.2|14800.7|72
1709848800000|2024-03-07 22:00:00|14808|14801|14807.8|14800.8|14808.3|14801.3|14807.7|14800.7|22
1709849100000|2024-03-07 22:05:00|14807.9|14800.9|14806.3|14799.3|14808.6|14801.6|14804.5|14797.5|153
1709849400000|2024-03-07 22:10:00|14806.2|14799.2|14805.6|14798.6|14806.6|14799.6|14804.2|14797.2|229
1709849700000|2024-03-07 22:15:00|14805.5|14798.5|14805.6|14798.6|14805.8|14798.8|14805.1|14798.1|37
1709850000000|2024-03-07 22:20:00|14805.7|14798.7|14805.6|14798.6|14806.8|14799.8|14804.5|14797.5|34
1709850300000|2024-03-07 22:25:00|14805.7|14798.7|14802.5|14795.5|14805.7|14798.7|14802.5|14795.5|19
1709850600000|2024-03-07 22:30:00|14802.4|14795.4|14796.3|14789.3|14804.4|14797.4|14792|14785|817
1709850900000|2024-03-07 22:35:00|14796.2|14789.2|14792.9|14785.9|14797.1|14790.1|14792.4|14785.4|95
1709851200000|2024-03-07 22:40:00|14792.7|14785.7|14793.6|14786.6|14795.5|14788.5|14791.8|14784.8|88
1709851500000|2024-03-07 22:45:00|14794.9|14787.9|14794.8|14787.8|14799.4|14792.4|14794.6|14787.6|174
1709851800000|2024-03-07 22:50:00|14794.9|14787.9|14794|14788.4|14794.9|14788.7|14793.8|14787.8|49
1709852100000|2024-03-07 22:55:00|14793.9|14788.3|14794.8|14789.4|14796|14789.8|14793.8|14788.1|57
1709852400000|2024-03-07 23:00:00|14794.7|14789.3|14795|14792.4|14796.6|14792.8|14794.5|14789.2|117
1709852700000|2024-03-07 23:05:00|14794.5|14792.9|14792.9|14791|14795.2|14793.5|14792.8|14790.7|60
1709853000000|2024-03-07 23:10:00|14792.5|14791.5|14792.7|14790.9|14793.4|14791.6|14792.4|14790.6|77
1709853300000|2024-03-07 23:15:00|14792.3|14791.3|14788.3|14786.6|14792.8|14791.4|14788.3|14786.6|153
1709853600000|2024-03-07 23:20:00|14787.7|14786.1|14786.1|14784.6|14787.9|14786.2|14785.7|14784.3|134
1709853900000|2024-03-07 23:25:00|14785.9|14784.9|14785|14783.4|14787.5|14786.4|14783.4|14782.4|118
1709854200000|2024-03-07 23:30:00|14784.6|14783.6|14786.9|14785.9|14788.3|14787.3|14784.3|14783.4|84
1709854500000|2024-03-07 23:35:00|14786.8|14785.8|14785.9|14785.2|14787.1|14786.1|14785.1|14784.4|116
1709854800000|2024-03-07 23:40:00|14786.6|14785.9|14792.4|14791.4|14792.6|14791.6|14786.6|14785.9|119
1709855100000|2024-03-07 23:45:00|14792.5|14791.5|14793.7|14793|14794.8|14794.1|14791.4|14790.7|178
1709855400000|2024-03-07 23:50:00|14793.8|14793.1|14791.1|14790.4|14794.4|14793.7|14789.7|14789|112
1709855700000|2024-03-07 23:55:00|14791|14790.3|14787|14786.3|14791|14790.3|14786.5|14785.8|147
1709769600000|2024-03-07 00:00:00|14927.3|14925.7|14914.9|14914.2|14927.3|14925.7|14912.6|14911.4|420
1709769900000|2024-03-07 00:05:00|14915|14914.3|14903.4|14902.7|14916.2|14915.2|14902.4|14901.7|462
1709770200000|2024-03-07 00:10:00|14903.8|14903.1|14899.9|14898.9|14905.8|14904.8|14899.6|14898.8|432
1709770500000|2024-03-07 00:15:00|14899.8|14898.8|14904.9|14904.2|14905.6|14904.9|14894.2|14893.2|629
1709770800000|2024-03-07 00:20:00|14904.8|14904.1|14906.2|14905.2|14906.4|14905.7|14899.2|14898.2|405
1709771100000|2024-03-07 00:25:00|14906.1|14905.1|14905.2|14904.5|14909.6|14908.9|14903.5|14902.6|384
1709771400000|2024-03-07 00:30:00|14905.1|14904.4|14904.9|14904.2|14908.7|14908|14897.7|14897|466
1709771700000|2024-03-07 00:35:00|14904.6|14903.9|14906.4|14905.7|14910.3|14909.6|14904.6|14903.9|376
1709772000000|2024-03-07 00:40:00|14906.5|14905.8|14910.4|14909.7|14912.5|14911.8|14905.5|14904.8|411
1709772300000|2024-03-07 00:45:00|14910.3|14909.6|14903.9|14903.2|14910.5|14909.8|14903.9|14903.2|372
1709772600000|2024-03-07 00:50:00|14904|14903.3|14892.4|14891.7|14908.4|14907.7|14888.4|14887.7|737
1709772900000|2024-03-07 00:55:00|14893|14892.3|14890.2|14889.5|14896.9|14896.2|14889.6|14888.9|625
1709773200000|2024-03-07 01:00:00|14890.3|14889.6|14892.6|14891.9|14897.9|14897.2|14888.4|14887.7|528
1709773500000|2024-03-07 01:05:00|14892.4|14891.7|14884.8|14884.1|14893|14892.3|14883.2|14882.5|635
1709773800000|2024-03-07 01:10:00|14884.6|14883.9|14884.8|14884.1|14887.7|14887|14881.9|14881.2|495
1709774100000|2024-03-07 01:15:00|14885.1|14884.4|14885.1|14884.4|14885.4|14884.7|14865|14863.4|1060
1709774400000|2024-03-07 01:20:00|14885|14884.3|14885.1|14884.4|14888.9|14888.2|14874.5|14873.8|652
1709774700000|2024-03-07 01:25:00|14885.5|14884.8|14878.3|14877.6|14885.6|14884.9|14876.4|14875.7|588
1709775000000|2024-03-07 01:30:00|14878.4|14877.7|14867.5|14866.8|14878.5|14877.8|14867.1|14866.4|809
1709775300000|2024-03-07 01:35:00|14867.7|14867|14872.5|14871.8|14874.5|14873.5|14865.4|14864.7|786
1709775600000|2024-03-07 01:40:00|14872.1|14871.4|14859.6|14858.6|14872.1|14871.4|14859.6|14858.6|692
1709775900000|2024-03-07 01:45:00|14859.7|14858.7|14858.7|14858|14863.2|14862.2|14856.4|14855.7|749
1709776200000|2024-03-07 01:50:00|14858.8|14858.1|14864.3|14863.6|14867.1|14866.4|14858|14857.3|485
1709776500000|2024-03-07 01:55:00|14864.4|14863.7|14862.3|14861.6|14867.1|14866.4|14861.2|14860.5|499
1709776800000|2024-03-07 02:00:00|14861.5|14860.5|14866.4|14865.7|14867.1|14866.2|14860.8|14859.9|539
1709777100000|2024-03-07 02:05:00|14866.5|14865.8|14869.5|14868.8|14870.2|14869.2|14864|14863.3|428
1709777400000|2024-03-07 02:10:00|14869.1|14868.4|14875.6|14874.9|14875.6|14874.9|14868.7|14868|319
1709777700000|2024-03-07 02:15:00|14875.5|14874.8|14869.8|14869.1|14876.4|14875.7|14869.3|14868.6|281
1709778000000|2024-03-07 02:20:00|14869.9|14869.2|14875.2|14874.5|14877.1|14876.4|14869|14868.3|337
1709778300000|2024-03-07 02:25:00|14875.1|14874.4|14878.8|14877.8|14879.8|14879.1|14874.2|14873.5|276
1709778600000|2024-03-07 02:30:00|14878.6|14877.9|14873.3|14872.6|14878.7|14878|14872.4|14871.7|366
1709778900000|2024-03-07 02:35:00|14873.2|14872.5|14872.8|14872.1|14873.8|14873.1|14869.7|14869|312
1709779200000|2024-03-07 02:40:00|14872.9|14872.2|14876.3|14875.6|14877.6|14876.9|14871.6|14870.9|247
1709779500000|2024-03-07 02:45:00|14876.4|14875.7|14876.6|14875.9|14876.6|14875.9|14872.6|14871.9|267
1709779800000|2024-03-07 02:50:00|14876.5|14875.8|14875.2|14874.5|14877.8|14877.1|14874.2|14873.5|246
1709780100000|2024-03-07 02:55:00|14875.3|14874.6|14875.9|14875.2|14876.9|14876.2|14873.5|14872.8|231
1709780400000|2024-03-07 03:00:00|14876|14875.3|14864.7|14864|14877.6|14876.9|14864.5|14863.8|305
1709780700000|2024-03-07 03:05:00|14864.8|14864.1|14864.2|14863.5|14867.5|14866.8|14862.6|14861.9|286
1709781000000|2024-03-07 03:10:00|14864.3|14863.6|14868.9|14868.2|14869.2|14868.5|14862.7|14862|246
1709781300000|2024-03-07 03:15:00|14868.6|14867.9|14874|14873.3|14874.5|14873.8|14868.1|14867.4|232
1709781600000|2024-03-07 03:20:00|14873.9|14873.2|14875.1|14873.3|14876.3|14875.6|14872.7|14872|224
1709781900000|2024-03-07 03:25:00|14875.2|14873.2|14871.6|14870.9|14875.6|14874.1|14869.6|14868.9|197
1709782200000|2024-03-07 03:30:00|14871.5|14870.8|14872.6|14871.9|14874.4|14873.7|14870.7|14870|218
1709782500000|2024-03-07 03:35:00|14872.4|14871.7|14871.7|14871|14874.3|14873.6|14869.1|14868.4|256
1709782800000|2024-03-07 03:40:00|14871.6|14870.9|14869.2|14868.5|14872.9|14872.2|14868.5|14867.8|216
1709783100000|2024-03-07 03:45:00|14869.3|14868.6|14865.7|14865|14869.7|14869|14865.4|14864.7|203
1709783400000|2024-03-07 03:50:00|14865.6|14864.9|14862.9|14862.2|14866.3|14865|14861.6|14860.9|321
1709783700000|2024-03-07 03:55:00|14862.7|14862|14867.4|14866.7|14868.1|14867.4|14861.1|14860.4|247
1709784000000|2024-03-07 04:00:00|14867.5|14866.8|14862.1|14861.4|14867.5|14866.8|14859.6|14858.9|259
1709784300000|2024-03-07 04:05:00|14862.3|14861.6|14861|14860.3|14862.4|14861.7|14856.2|14855.4|432
1709784600000|2024-03-07 04:10:00|14860.8|14860.1|14853.1|14852.4|14861|14860.3|14852.4|14851.7|239
1709784900000|2024-03-07 04:15:00|14853.2|14852.5|14853.3|14852.3|14853.6|14852.6|14850.1|14849.1|306
1709785200000|2024-03-07 04:20:00|14853.2|14852.2|14855.4|14854.7|14855.4|14854.7|14846.1|14845.1|369
1709785500000|2024-03-07 04:25:00|14855.3|14854.6|14844|14843.3|14856.3|14855.6|14843.6|14842.9|286
1709785800000|2024-03-07 04:30:00|14843.9|14843.2|14848.2|14847.5|14848.7|14848|14840.7|14840|421
1709786100000|2024-03-07 04:35:00|14848.3|14847.6|14852.9|14852.2|14854.3|14853.6|14848.3|14847.6|290
1709786400000|2024-03-07 04:40:00|14853|14852.3|14851.1|14850.4|14853.5|14852.8|14846.4|14845.7|328
1709786700000|2024-03-07 04:45:00|14851.2|14850.5|14852.3|14851.6|14853|14852.3|14848.2|14847.5|260
1709787000000|2024-03-07 04:50:00|14853|14852.3|14852.4|14851.7|14855.6|14854.9|14851.9|14851.2|201
1709787300000|2024-03-07 04:55:00|14852.6|14851.9|14855.6|14854.9|14857.2|14856.5|14852.6|14851.9|235
1709787600000|2024-03-07 05:00:00|14855.7|14855|14854.4|14853.7|14858.1|14857.4|14853.1|14852.4|221
1709787900000|2024-03-07 05:05:00|14854.6|14853.9|14856|14855.3|14857.9|14857.2|14854.2|14853.5|163
1709788200000|2024-03-07 05:10:00|14855.9|14855.2|14858.5|14857.8|14860.1|14859.4|14855.8|14855.1|191
1709788500000|2024-03-07 05:15:00|14858.6|14857.9|14855.5|14854.8|14859.7|14859|14853.3|14852.6|195
1709788800000|2024-03-07 05:20:00|14855.6|14854.9|14854.5|14853.8|14856.6|14855.9|14854.4|14853.7|136
1709789100000|2024-03-07 05:25:00|14854.4|14853.7|14854.4|14853.7|14854.8|14854.1|14851.4|14850.7|123
1709789400000|2024-03-07 05:30:00|14854.5|14853.8|14855.7|14855|14856.2|14855.5|14853.4|14852.7|109
1709789700000|2024-03-07 05:35:00|14856.2|14855.5|14856.8|14856.1|14858.9|14858.2|14854.5|14853.8|180
1709790000000|2024-03-07 05:40:00|14856.7|14856|14859.8|14859.1|14859.8|14859.1|14855.5|14854.8|188
1709790300000|2024-03-07 05:45:00|14859.9|14859.2|14865.1|14864.4|14866|14865.3|14859.9|14859.2|335
1709790600000|2024-03-07 05:50:00|14865.2|14864.5|14866.1|14865.4|14868.6|14867.9|14864|14863.3|197
1709790900000|2024-03-07 05:55:00|14866|14865.3|14864.2|14863.5|14866.6|14865.9|14860.5|14859.8|234
1709791200000|2024-03-07 06:00:00|14864.4|14863.7|14862.5|14861.8|14864.9|14864.2|14861.3|14860.6|213
1709791500000|2024-03-07 06:05:00|14862.6|14861.9|14862.4|14861.7|14868.4|14867.7|14862.3|14861.6|231
1709791800000|2024-03-07 06:10:00|14862.3|14861.6|14861.9|14861.2|14863.1|14862.4|14861.3|14860.6|146
1709792100000|2024-03-07 06:15:00|14862|14861.3|14859.2|14858.5|14862|14861.3|14857.2|14856.5|175
1709792400000|2024-03-07 06:20:00|14859.1|14858.4|14849.4|14848.4|14859.4|14858.7|14838.5|14837.8|456
1709792700000|2024-03-07 06:25:00|14849.5|14848.5|14847.8|14847.1|14855.4|14854.7|14846.6|14845.9|484
1709793000000|2024-03-07 06:30:00|14847.7|14847|14838|14837.3|14849.3|14848.6|14835.9|14835.2|433
1709793300000|2024-03-07 06:35:00|14838.3|14837.6|14834.3|14833.6|14838.6|14837.9|14829.9|14829.2|544
1709793600000|2024-03-07 06:40:00|14834.2|14833.5|14836.4|14835.7|14838|14837|14828.8|14828.1|468
1709793900000|2024-03-07 06:45:00|14836.2|14835.5|14830.1|14829.4|14837.8|14837.1|14829.3|14828.6|391
1709794200000|2024-03-07 06:50:00|14830.4|14829.7|14818.7|14818|14831|14830.3|14814.4|14813.4|687
1709794500000|2024-03-07 06:55:00|14818.8|14818.1|14820|14819.3|14823.1|14822|14812.2|14811.3|738
1709794800000|2024-03-07 07:00:00|14820.1|14819.4|14813|14812.3|14820.9|14820.2|14810.9|14810.2|619
1709795100000|2024-03-07 07:05:00|14813.1|14812.4|14805.3|14804.6|14816.4|14815.7|14802.9|14802.2|575
1709795400000|2024-03-07 07:10:00|14805.4|14804.7|14810.4|14809.7|14811.8|14811.1|14803.3|14802.6|537
1709795700000|2024-03-07 07:15:00|14810.5|14809.8|14808.7|14808|14818.3|14817.6|14808.5|14807.8|466
1709796000000|2024-03-07 07:20:00|14808.6|14807.9|14821.8|14820.8|14822|14821|14808.6|14807.9|500
1709796300000|2024-03-07 07:25:00|14821.7|14820.7|14824.9|14824.2|14825.7|14825|14818.5|14817.8|442
1709796600000|2024-03-07 07:30:00|14824.3|14823.6|14806.1|14805.4|14824.3|14823.6|14805.4|14804.7|520
1709796900000|2024-03-07 07:35:00|14806|14805.3|14809.5|14808.8|14811|14810.3|14805.3|14804.6|433
1709797200000|2024-03-07 07:40:00|14809.6|14808.9|14814.5|14813.8|14817.1|14816.4|14808.5|14807.8|386
1709797500000|2024-03-07 07:45:00|14814|14813.3|14809.9|14808.9|14816|14815.3|14805.1|14804.4|483
1709797800000|2024-03-07 07:50:00|14810.2|14809.2|14802|14801.3|14812.7|14811.8|14800.8|14800.1|472
1709798100000|2024-03-07 07:55:00|14802.2|14801.5|14794.6|14793.6|14804.3|14803.6|14794.3|14793.3|616
1709798400000|2024-03-07 08:00:00|14794.7|14793.7|14799.5|14798.8|14800.8|14800.1|14791.5|14790.8|677
1709798700000|2024-03-07 08:05:00|14800|14799.3|14804.2|14803.5|14808.8|14808.1|14800|14799.3|652
1709799000000|2024-03-07 08:10:00|14804.3|14803.6|14806.1|14805.4|14807.5|14806.8|14801.8|14801.1|562
1709799300000|2024-03-07 08:15:00|14806|14805.3|14795.3|14794.6|14810.5|14809.8|14795.1|14794.2|514
1709799600000|2024-03-07 08:20:00|14795.2|14794.5|14794.6|14793.9|14802.3|14801.6|14794.5|14793.8|434
1709799900000|2024-03-07 08:25:00|14794.7|14794|14788|14787.3|14796.3|14795.3|14786.8|14786.1|546
1709800200000|2024-03-07 08:30:00|14788.1|14787.4|14783.4|14782.7|14793.2|14792.2|14781.6|14780.9|506
1709800500000|2024-03-07 08:35:00|14783.8|14783.1|14785.6|14784.9|14788.5|14787.8|14781.5|14780.8|415
1709800800000|2024-03-07 08:40:00|14786|14785.3|14787|14786.3|14789.2|14788.5|14782.8|14782.1|431
1709801100000|2024-03-07 08:45:00|14787.1|14786.4|14787.4|14786.7|14793.5|14792.8|14785.4|14784.7|412
1709801400000|2024-03-07 08:50:00|14787.3|14786.6|14791|14790.3|14791.1|14790.4|14783.9|14783.2|441
1709801700000|2024-03-07 08:55:00|14791.7|14791|14793.5|14792.8|14795.9|14795.2|14791.7|14791|380
1709802000000|2024-03-07 09:00:00|14793.6|14792.9|14797.7|14797|14798.6|14797.9|14793.6|14792.9|351
1709802300000|2024-03-07 09:05:00|14798|14797.3|14803.1|14802.4|14803.6|14802.8|14795.2|14794.5|332
1709802600000|2024-03-07 09:10:00|14803.2|14802.5|14797.4|14796.7|14804.6|14803.9|14797.1|14796.4|258
1709802900000|2024-03-07 09:15:00|14797.3|14796.6|14787.3|14786.6|14797.6|14796.9|14787.2|14786.5|345
1709803200000|2024-03-07 09:20:00|14787.2|14786.5|14787.4|14786.7|14792.6|14791.9|14783.8|14783.1|427
1709803500000|2024-03-07 09:25:00|14787.5|14786.8|14794.1|14793.4|14794.3|14793.6|14786.2|14785.5|362
1709803800000|2024-03-07 09:30:00|14794.2|14793.5|14801.7|14801|14802.2|14801.5|14792.9|14792.2|336
1709804100000|2024-03-07 09:35:00|14801.8|14801.1|14808.2|14807.5|14809.6|14808.6|14797|14796.3|375
1709804400000|2024-03-07 09:40:00|14808|14807.3|14807.6|14806.9|14808.5|14807.8|14805.5|14804.8|216
1709804700000|2024-03-07 09:45:00|14808.3|14807.6|14807.4|14806.7|14811.4|14810.7|14806.3|14805.6|231
1709805000000|2024-03-07 09:50:00|14807.3|14806.6|14805.9|14805.2|14808.8|14808.1|14805.4|14804.7|208
1709805300000|2024-03-07 09:55:00|14806|14805.3|14798.9|14798.2|14806.2|14805.5|14798.2|14797.5|204
1709805600000|2024-03-07 10:00:00|14798.8|14798.1|14794.2|14793.5|14798.8|14798.1|14792.3|14791.6|334
1709805900000|2024-03-07 10:05:00|14794.3|14793.6|14797.8|14797.1|14798.4|14797.4|14791.1|14790.4|347
1709806200000|2024-03-07 10:10:00|14797.7|14797|14791.1|14790.4|14798.8|14797.9|14791.1|14790.4|299
1709806500000|2024-03-07 10:15:00|14791|14790.3|14794.2|14793.5|14794.3|14793.6|14788.7|14788|281
1709806800000|2024-03-07 10:20:00|14794.1|14793.4|14795.4|14794.7|14800|14799.3|14792.1|14791.4|250
1709807100000|2024-03-07 10:25:00|14795.5|14794.8|14796.6|14795.9|14797.5|14796.8|14795.2|14794.5|184
1709807400000|2024-03-07 10:30:00|14796.3|14795.6|14791.4|14790.7|14796.3|14795.6|14789.7|14789|248
1709807700000|2024-03-07 10:35:00|14791.5|14790.8|14793.1|14792.4|14797.1|14796.4|14790.9|14790.2|301
1709808000000|2024-03-07 10:40:00|14793.4|14792.7|14791.1|14790.4|14793.5|14792.8|14790.4|14789.7|310
1709808300000|2024-03-07 10:45:00|14791.6|14790.9|14793|14792.3|14796.6|14795.9|14790.8|14790.1|301
1709808600000|2024-03-07 10:50:00|14792.5|14791.8|14791.9|14791.2|14794.3|14793.6|14790.9|14790.2|203
1709808900000|2024-03-07 10:55:00|14791.8|14791.1|14787.4|14786.7|14792.2|14791.5|14787.1|14786.4|202
1709809200000|2024-03-07 11:00:00|14787.3|14786.6|14786.6|14785.9|14787.3|14786.6|14782.5|14781.8|343
1709809500000|2024-03-07 11:05:00|14787|14786.3|14784.7|14784|14789.7|14789|14784.4|14783.7|279
1709809800000|2024-03-07 11:10:00|14784.6|14783.9|14782.7|14782|14784.6|14783.9|14777.4|14776.7|369
1709810100000|2024-03-07 11:15:00|14782.8|14782.1|14782.7|14782|14783|14782.3|14780.4|14779.7|211
1709810400000|2024-03-07 11:20:00|14782.8|14782.1|14778.9|14778.2|14784|14783.3|14778|14777.3|248
1709810700000|2024-03-07 11:25:00|14778.6|14777.9|14780.4|14779.7|14784.2|14783.5|14778.5|14777.8|274
1709811000000|2024-03-07 11:30:00|14780.5|14779.8|14778.8|14778.1|14781.2|14780.5|14777.8|14777.1|271
1709811300000|2024-03-07 11:35:00|14778.7|14778|14779.6|14778.9|14780.5|14779.8|14778.2|14777.5|247
1709811600000|2024-03-07 11:40:00|14779.7|14779|14780.7|14780|14783|14782.3|14777.8|14777.1|256
1709811900000|2024-03-07 11:45:00|14780.8|14780.1|14787.4|14786.7|14787.4|14786.7|14778.5|14777.8|283
1709812200000|2024-03-07 11:50:00|14787.5|14786.8|14785.3|14784.6|14791.1|14790.4|14785.3|14784.6|278
1709812500000|2024-03-07 11:55:00|14785.2|14784.5|14784.3|14783.6|14785.4|14784.7|14782.6|14781.9|191
1709812800000|2024-03-07 12:00:00|14784.1|14783.4|14774.2|14773.5|14784.3|14783.6|14774.1|14772.9|311
1709813100000|2024-03-07 12:05:00|14774.6|14773.9|14773.9|14773.2|14774.6|14773.9|14768.7|14768|296
1709813400000|2024-03-07 12:10:00|14774|14773.3|14784.9|14784.2|14785.3|14784.6|14772.7|14772|250
1709813700000|2024-03-07 12:15:00|14785|14784.3|14783.7|14783|14786.1|14785.3|14782.8|14782.1|271
1709814000000|2024-03-07 12:20:00|14783.6|14782.9|14778.6|14777.9|14788.5|14787.8|14778.4|14777.4|343
1709814300000|2024-03-07 12:25:00|14778.5|14777.8|14783.7|14783|14784.8|14784.1|14777.2|14776.3|216
1709814600000|2024-03-07 12:30:00|14783.6|14782.9|14784.1|14783.4|14788.5|14787.8|14782.6|14781.9|291
1709814900000|2024-03-07 12:35:00|14784.2|14783.5|14784.9|14784.2|14787.5|14786.8|14782|14781.3|296
1709815200000|2024-03-07 12:40:00|14785|14784.3|14780.3|14779.6|14788.1|14787.4|14776.1|14775.4|359
1709815500000|2024-03-07 12:45:00|14780.1|14779.4|14779.8|14779.1|14781.1|14780.4|14775.3|14774.6|384
1709815800000|2024-03-07 12:50:00|14779.9|14779.2|14777.6|14776.9|14781.9|14781.2|14775.4|14774.4|364
1709816100000|2024-03-07 12:55:00|14777.1|14776.4|14783.7|14783|14785.1|14784.4|14776.9|14776.2|362
1709816400000|2024-03-07 13:00:00|14783.8|14783.1|14783.6|14782.9|14788.4|14787.7|14779.7|14779|510
1709816700000|2024-03-07 13:05:00|14783.7|14783|14786.5|14785.8|14789|14788.3|14782.1|14781.4|509
1709817000000|2024-03-07 13:10:00|14786.6|14785.9|14788.8|14787.4|14789.9|14789.2|14785.8|14785.1|251
1709817300000|2024-03-07 13:15:00|14788.7|14786.6|14781.7|14780.7|14793.3|14792|14781.6|14780.6|1876
1709817600000|2024-03-07 13:20:00|14781.4|14780.4|14765.9|14765.2|14782.8|14781.8|14758.6|14757.9|1538
1709817900000|2024-03-07 13:25:00|14766|14765.3|14775.1|14771.3|14775.1|14773.5|14760.3|14759.6|744
1709818200000|2024-03-07 13:30:00|14776.2|14771.1|14767.6|14766.9|14778.7|14778|14762.2|14760.6|1241
1709818500000|2024-03-07 13:35:00|14768|14767.3|14767|14766.3|14774.3|14773.6|14766.7|14766|980
1709818800000|2024-03-07 13:40:00|14767.3|14766.6|14767.7|14767|14768.6|14767.9|14761.2|14760.5|926
1709819100000|2024-03-07 13:45:00|14767.9|14767.2|14777.2|14776.5|14778.1|14777.1|14767.5|14766.8|908
1709819400000|2024-03-07 13:50:00|14777.3|14776.6|14784.5|14783.8|14787.2|14786.5|14776|14775.3|944
1709819700000|2024-03-07 13:55:00|14784.3|14783.6|14777.3|14776.6|14784.9|14784.2|14773.9|14773.2|840
1709820000000|2024-03-07 14:00:00|14777|14776.3|14788.3|14787.6|14789.3|14788.6|14773.7|14773|1488
1709820300000|2024-03-07 14:05:00|14788.4|14787.7|14788.1|14787.4|14789.1|14788.4|14779.8|14779.1|1095
1709820600000|2024-03-07 14:10:00|14788.3|14787.6|14790|14789.3|14796|14795.3|14787|14786.3|1060
1709820900000|2024-03-07 14:15:00|14789.9|14789.2|14794.5|14793.8|14794.7|14794|14786.5|14785.8|711
1709821200000|2024-03-07 14:20:00|14794.7|14794|14790|14789.3|14794.9|14794.2|14787.4|14786.7|782
1709821500000|2024-03-07 14:25:00|14789.8|14789.1|14788.1|14787.4|14792.3|14791.6|14786.8|14786.1|875
1709821800000|2024-03-07 14:30:00|14788|14787.3|14788.1|14787.4|14793.2|14792.5|14783.9|14783.2|910
1709822100000|2024-03-07 14:35:00|14788|14787.3|14806.7|14806|14813.4|14812.7|14784|14783.3|984
1709822400000|2024-03-07 14:40:00|14806.8|14806.1|14813.9|14813.2|14815.3|14814.6|14806.8|14806.1|830
1709822700000|2024-03-07 14:45:00|14813.8|14813.1|14816.8|14816.1|14822.7|14821.7|14813.5|14812.8|831
1709823000000|2024-03-07 14:50:00|14816.7|14816|14812.5|14811.8|14816.8|14816.1|14807.5|14806.8|675
1709823300000|2024-03-07 14:55:00|14812.4|14811.7|14812.5|14811.8|14816|14815.3|14810.4|14809.7|491
1709823600000|2024-03-07 15:00:00|14812.4|14811.7|14815.5|14814.8|14816.1|14815.4|14811.1|14810.4|342
1709823900000|2024-03-07 15:05:00|14815.6|14814.9|14827.9|14827.2|14828.2|14827.5|14815.5|14814.8|611
1709824200000|2024-03-07 15:10:00|14827.7|14827|14818.6|14817.9|14828|14827.3|14818.6|14817.9|705
1709824500000|2024-03-07 15:15:00|14818.5|14817.8|14816.4|14815.7|14819.3|14818.6|14811.1|14810.4|653
1709824800000|2024-03-07 15:20:00|14816.5|14815.8|14823|14822.3|14823.6|14822.9|14815.3|14814.6|636
1709825100000|2024-03-07 15:25:00|14822.9|14822.2|14824.6|14823.9|14830.5|14829.7|14822.6|14821.9|654
1709825400000|2024-03-07 15:30:00|14824.4|14823.7|14817.6|14816.9|14826.3|14825.6|14817.4|14816.7|561
1709825700000|2024-03-07 15:35:00|14817.7|14817|14816.4|14815.7|14819|14818.3|14813.6|14812.9|543
1709826000000|2024-03-07 15:40:00|14816.6|14815.9|14811.8|14811.1|14817.9|14817.2|14810.1|14809.4|512
1709826300000|2024-03-07 15:45:00|14811.9|14811.2|14802.3|14801.6|14811.9|14811.2|14802.2|14801.5|558
1709826600000|2024-03-07 15:50:00|14802.4|14801.7|14815.4|14814.7|14817.4|14816.7|14802.4|14801.7|499
1709826900000|2024-03-07 15:55:00|14815.5|14814.8|14814.4|14813.7|14819|14818.3|14813.9|14813.2|529
1709827200000|2024-03-07 16:00:00|14814.3|14813.6|14810|14809.3|14814.3|14813.6|14808.9|14808.2|522
1709827500000|2024-03-07 16:05:00|14809.8|14809.1|14808.6|14807.9|14814.1|14813.4|14807.4|14806.7|364
1709827800000|2024-03-07 16:10:00|14808.8|14808.1|14815.9|14815.2|14817.7|14817|14808|14807.3|533
1709828100000|2024-03-07 16:15:00|14816.2|14815.5|14816.3|14815.6|14817.9|14817.2|14814.2|14813.5|334
1709828400000|2024-03-07 16:20:00|14816.4|14815.7|14815.8|14815.1|14818.5|14817.8|14814|14813.3|419
1709828700000|2024-03-07 16:25:00|14815.7|14815|14797|14796.3|14818.5|14817.8|14789.6|14788.9|947
1709829000000|2024-03-07 16:30:00|14797.4|14796.7|14808.2|14807.5|14808.4|14807.7|14797.4|14796.7|1222
1709829300000|2024-03-07 16:35:00|14808.3|14807.6|14800.9|14800.2|14810.5|14809.5|14800.5|14799.8|804
1709829600000|2024-03-07 16:40:00|14801|14800.3|14799.2|14798.5|14802.1|14801.4|14797.6|14796.9|594
1709829900000|2024-03-07 16:45:00|14799.3|14798.6|14804.4|14803.7|14808.1|14807.4|14799|14798.3|553
1709830200000|2024-03-07 16:50:00|14804.3|14803.6|14803.8|14803.1|14806.4|14805.7|14801.7|14801|582
1709830500000|2024-03-07 16:55:00|14803.7|14803|14809.6|14808.9|14811.3|14810.6|14803.1|14802.4|565
1709830800000|2024-03-07 17:00:00|14809.7|14809|14819.6|14818.9|14819.8|14819.1|14808.8|14808.1|493
1709831100000|2024-03-07 17:05:00|14819.5|14818.8|14819|14818.3|14820.7|14820|14816.5|14815.8|416
1709831400000|2024-03-07 17:10:00|14819.2|14818.5|14816.8|14816.1|14823.4|14822.7|14816.5|14815.8|424
1709831700000|2024-03-07 17:15:00|14817.2|14816.5|14816|14815.3|14819|14818.3|14813.7|14813|357
1709832000000|2024-03-07 17:20:00|14815.7|14815|14814.2|14813.5|14816|14815.3|14810.8|14810.1|357
1709832300000|2024-03-07 17:25:00|14813.9|14813.2|14820.9|14820.2|14824|14823.3|14813.1|14812.4|471
1709832600000|2024-03-07 17:30:00|14820.5|14819.8|14816.9|14816.2|14820.7|14820|14815.5|14814.8|425
1709832900000|2024-03-07 17:35:00|14816.8|14816.1|14817.1|14816.4|14817.6|14816.9|14813.2|14812.5|342
1709833200000|2024-03-07 17:40:00|14817|14816.3|14817|14816.3|14820.9|14820.2|14816.6|14815.9|263
1709833500000|2024-03-07 17:45:00|14817.1|14816.4|14815.9|14815.2|14817.1|14816.4|14814.5|14813.8|208
1709833800000|2024-03-07 17:50:00|14816.2|14815.5|14813.6|14812.9|14816.4|14815.7|14812.4|14811.7|283
1709834100000|2024-03-07 17:55:00|14813.8|14813.1|14810.9|14810.2|14814.2|14813.5|14809.7|14809|323
1709834400000|2024-03-07 18:00:00|14811|14810.3|14808.6|14807.9|14811.9|14811.2|14807.9|14807.2|338
1709834700000|2024-03-07 18:05:00|14808.7|14808|14806.6|14805.9|14810.1|14809.4|14806.3|14805.6|229
1709835000000|2024-03-07 18:10:00|14806.5|14805.8|14808.4|14807.7|14809.3|14808.6|14806.2|14805.5|237
1709835300000|2024-03-07 18:15:00|14808.1|14807.4|14805.4|14804.7|14808.2|14807.5|14805.1|14804.4|157
1709835600000|2024-03-07 18:20:00|14805.5|14804.8|14804.6|14803.9|14805.8|14805.1|14804.2|14803.5|177
1709835900000|2024-03-07 18:25:00|14804.5|14803.8|14806.3|14805.6|14806.6|14805.9|14804.2|14803.5|158
1709836200000|2024-03-07 18:30:00|14806.2|14805.5|14804|14803.3|14807.7|14807|14803.4|14802.7|241
1709836500000|2024-03-07 18:35:00|14803.9|14803.2|14804.4|14803.7|14806.2|14805.5|14802.8|14802.1|242
1709836800000|2024-03-07 18:40:00|14804.6|14803.9|14807.4|14806.7|14807.5|14806.8|14804.6|14803.9|208
1709837100000|2024-03-07 18:45:00|14807.3|14806.6|14806.3|14805.6|14808.5|14807.8|14805.4|14804.7|185
1709837400000|2024-03-07 18:50:00|14806.4|14805.7|14810.7|14810|14811.3|14810.6|14805.2|14804.5|181
1709837700000|2024-03-07 18:55:00|14810.8|14810.1|14811.7|14811|14813.1|14812.4|14810.6|14809.9|239
1709838000000|2024-03-07 19:00:00|14811.8|14811.1|14810.7|14810|14812.2|14811.5|14809.6|14808.9|252
1709838300000|2024-03-07 19:05:00|14810.6|14809.9|14813.7|14813|14813.8|14813.1|14810.1|14809.4|186
1709838600000|2024-03-07 19:10:00|14813.8|14813.1|14807.2|14806.5|14813.8|14813.1|14806.9|14806.2|199
1709838900000|2024-03-07 19:15:00|14807.3|14806.6|14808.3|14807.6|14808.6|14807.9|14806.8|14806.1|130
1709839200000|2024-03-07 19:20:00|14808.5|14807.8|14807|14806.3|14809.5|14808.8|14807|14806.3|192
1709839500000|2024-03-07 19:25:00|14807.1|14806.4|14806.5|14805.8|14807.7|14807|14806.4|14805.7|114
1709839800000|2024-03-07 19:30:00|14806.4|14805.7|14805|14804.3|14807.1|14806.4|14803.8|14803.1|130
1709840100000|2024-03-07 19:35:00|14805.1|14804.4|14806.5|14805.8|14806.9|14806.2|14804|14803.3|128
1709840400000|2024-03-07 19:40:00|14806.4|14805.7|14803|14802.3|14806.5|14805.8|14802.8|14802.1|212
1709840700000|2024-03-07 19:45:00|14803.1|14802.4|14802.8|14802.1|14803.6|14802.9|14801.7|14801|134
1709841000000|2024-03-07 19:50:00|14802.9|14802.2|14801.8|14801.1|14803.4|14802.7|14800.9|14800.2|114
1709841300000|2024-03-07 19:55:00|14801.9|14801.2|14800.9|14800.2|14804|14803.3|14800.7|14800|176
1709841600000|2024-03-07 20:00:00|14801.1|14800.4|14802.6|14801.9|14802.8|14802.1|14800|14799.3|214
1709841900000|2024-03-07 20:05:00|14802.7|14802|14804.4|14803.7|14804.9|14804.2|14802.2|14801.5|159
1709842200000|2024-03-07 20:10:00|14804.5|14803.8|14804.5|14803.8|14805.3|14804.6|14803.7|14803|128
1709842500000|2024-03-07 20:15:00|14804.4|14803.7|14804.9|14804.2|14805.2|14804.5|14802.1|14801.4|157
1709842800000|2024-03-07 20:20:00|14805|14804.3|14804.8|14804.1|14806|14805.3|14803.6|14802.9|91
1709843100000|2024-03-07 20:25:00|14804.9|14804.2|14804.9|14804.2|14806|14805.3|14803.8|14803.1|122
1709843400000|2024-03-07 20:30:00|14805|14804.3|14804.9|14804.2|14805.8|14805.1|14804.7|14804|113
1709843700000|2024-03-07 20:35:00|14804.8|14804.1|14806.4|14805.7|14806.8|14806.1|14804.6|14803.9|191
1709844000000|2024-03-07 20:40:00|14806.3|14805.6|14810.3|14809.6|14811.1|14810.4|14805.9|14805.2|113
1709844300000|2024-03-07 20:45:00|14810.4|14809.7|14809.2|14808.5|14811.4|14810.7|14808.8|14808.1|116
1709844600000|2024-03-07 20:50:00|14809.3|14808.6|14808.7|14808|14809.8|14809.1|14807.6|14806.9|251
1709844900000|2024-03-07 20:55:00|14808.8|14808.1|14808.4|14807.7|14809.6|14808.9|14807.2|14806.5|250
1709845200000|2024-03-07 21:00:00|14807.9|14807.2|14807.1|14806.4|14808.2|14807.5|14806.6|14805.9|72
1709845500000|2024-03-07 21:05:00|14807|14806.3|14806.8|14806.1|14807|14806.3|14806.6|14805.9|79
1709845800000|2024-03-07 21:10:00|14806.9|14806.2|14806.2|14805.5|14806.9|14806.2|14805.8|14805.1|88
1709846100000|2024-03-07 21:15:00|14806.3|14805.6|14804.6|14803.9|14806.3|14805.6|14803.8|14803.1|56
1709846400000|2024-03-07 21:20:00|14804.5|14803.8|14803.8|14803.1|14804.6|14803.9|14803.2|14802.5|55
1709846700000|2024-03-07 21:25:00|14803.7|14803|14802.4|14801.7|14803.9|14803.2|14802.4|14801.7|53
1709847000000|2024-03-07 21:30:00|14802.6|14801.9|14801.2|14800.5|14802.6|14801.9|14801.2|14800.5|77
1709847300000|2024-03-07 21:35:00|14801.1|14800.4|14802.7|14801.7|14802.7|14801.9|14801|14800.2|70
1709847600000|2024-03-07 21:40:00|14802.6|14801.6|14802.9|14802.2|14804.1|14803.1|14802.5|14801.6|69
1709847900000|2024-03-07 21:45:00|14803|14802.3|14803.4|14802.4|14803.8|14802.8|14802.1|14801.1|124
1709848200000|2024-03-07 21:50:00|14803.5|14802.5|14804|14802.5|14804.5|14803.4|14803.5|14802.2|84
1709848500000|2024-03-07 21:55:00|14804.5|14802|14807.3|14802.6|14808.1|14804.3|14804.2|14800.7|72
1709848800000|2024-03-07 22:00:00|14808|14801|14807.8|14800.8|14808.3|14801.3|14807.7|14800.7|22
1709849100000|2024-03-07 22:05:00|14807.9|14800.9|14806.3|14799.3|14808.6|14801.6|14804.5|14797.5|153
1709849400000|2024-03-07 22:10:00|14806.2|14799.2|14805.6|14798.6|14806.6|14799.6|14804.2|14797.2|229
1709849700000|2024-03-07 22:15:00|14805.5|14798.5|14805.6|14798.6|14805.8|14798.8|14805.1|14798.1|37
1709850000000|2024-03-07 22:20:00|14805.7|14798.7|14805.6|14798.6|14806.8|14799.8|14804.5|14797.5|34
1709850300000|2024-03-07 22:25:00|14805.7|14798.7|14802.5|14795.5|14805.7|14798.7|14802.5|14795.5|19
1709850600000|2024-03-07 22:30:00|14802.4|14795.4|14796.3|14789.3|14804.4|14797.4|14792|14785|817
1709850900000|2024-03-07 22:35:00|14796.2|14789.2|14792.9|14785.9|14797.1|14790.1|14792.4|14785.4|95
1709851200000|2024-03-07 22:40:00|14792.7|14785.7|14793.6|14786.6|14795.5|14788.5|14791.8|14784.8|88
1709851500000|2024-03-07 22:45:00|14794.9|14787.9|14794.8|14787.8|14799.4|14792.4|14794.6|14787.6|174
1709851800000|2024-03-07 22:50:00|14794.9|14787.9|14794|14788.4|14794.9|14788.7|14793.8|14787.8|49
1709852100000|2024-03-07 22:55:00|14793.9|14788.3|14794.8|14789.4|14796|14789.8|14793.8|14788.1|57
1709852400000|2024-03-07 23:00:00|14794.7|14789.3|14795|14792.4|14796.6|14792.8|14794.5|14789.2|117
1709852700000|2024-03-07 23:05:00|14794.5|14792.9|14792.9|14791|14795.2|14793.5|14792.8|14790.7|60
1709853000000|2024-03-07 23:10:00|14792.5|14791.5|14792.7|14790.9|14793.4|14791.6|14792.4|14790.6|77
1709853300000|2024-03-07 23:15:00|14792.3|14791.3|14788.3|14786.6|14792.8|14791.4|14788.3|14786.6|153
1709853600000|2024-03-07 23:20:00|14787.7|14786.1|14786.1|14784.6|14787.9|14786.2|14785.7|14784.3|134
1709853900000|2024-03-07 23:25:00|14785.9|14784.9|14785|14783.4|14787.5|14786.4|14783.4|14782.4|118
1709854200000|2024-03-07 23:30:00|14784.6|14783.6|14786.9|14785.9|14788.3|14787.3|14784.3|14783.4|84
1709854500000|2024-03-07 23:35:00|14786.8|14785.8|14785.9|14785.2|14787.1|14786.1|14785.1|14784.4|116
1709854800000|2024-03-07 23:40:00|14786.6|14785.9|14792.4|14791.4|14792.6|14791.6|14786.6|14785.9|119
1709855100000|2024-03-07 23:45:00|14792.5|14791.5|14793.7|14793|14794.8|14794.1|14791.4|14790.7|178
1709855400000|2024-03-07 23:50:00|14793.8|14793.1|14791.1|14790.4|14794.4|14793.7|14789.7|14789|112
1709855700000|2024-03-07 23:55:00|14791|14790.3|14787|14786.3|14791|14790.3|14786.5|14785.8|147
1709856000000|2024-03-08 00:00:00|14786.8|14786.1|14785.6|14784.9|14789.8|14789|14780.7|14780|335
1709856300000|2024-03-08 00:05:00|14785.5|14784.8|14772.9|14772.2|14785.5|14784.8|14770.4|14769.4|536
1709856600000|2024-03-08 00:10:00|14773.3|14772.6|14768.2|14767.5|14773.4|14772.7|14764.6|14763.9|280
1709856900000|2024-03-08 00:15:00|14768.1|14767.4|14775.4|14774.7|14776.5|14775.8|14767.9|14767.2|272
1709857200000|2024-03-08 00:20:00|14775|14774.3|14774.4|14773.7|14778.7|14778|14774.4|14773.7|177
1709857500000|2024-03-08 00:25:00|14774.2|14773.5|14772.4|14771.7|14775.5|14774.8|14771.5|14770.5|244
1709857800000|2024-03-08 00:30:00|14772.1|14771.4|14756.6|14755.9|14774.3|14773.6|14756.5|14755.7|465
1709858100000|2024-03-08 00:35:00|14756.7|14756|14758.5|14757.8|14760.3|14759.6|14752.8|14752.1|434
1709858400000|2024-03-08 00:40:00|14758.4|14757.7|14764.6|14763.9|14766.8|14766.1|14758.3|14757.6|338
1709858700000|2024-03-08 00:45:00|14764.7|14764|14772.7|14772|14774.4|14773.7|14764.4|14763.7|402
1709859000000|2024-03-08 00:50:00|14772.9|14772.2|14775.7|14775|14779.5|14778.8|14768.6|14767.9|637
1709859300000|2024-03-08 00:55:00|14775.4|14774.7|14775.3|14774.6|14776|14775.3|14769.8|14769.1|515
1709859600000|2024-03-08 01:00:00|14775.1|14774.4|14770.1|14769.4|14775.4|14774.7|14765.8|14765.1|297
1709859900000|2024-03-08 01:05:00|14770|14769.3|14783.6|14782.9|14787.9|14787.2|14769.4|14768.7|497
1709860200000|2024-03-08 01:10:00|14783.7|14783|14788.8|14788.1|14789.7|14789|14783|14782.3|372
1709860500000|2024-03-08 01:15:00|14788.7|14788|14790.2|14789.5|14790.4|14789.7|14784.9|14784.2|316
1709860800000|2024-03-08 01:20:00|14790.6|14789.9|14794.3|14793.6|14798|14797.3|14790.6|14789.9|370
1709861100000|2024-03-08 01:25:00|14794.5|14793.8|14795.4|14794.7|14796.6|14795.9|14792.8|14792.1|254
1709861400000|2024-03-08 01:30:00|14794.6|14793.9|14807.5|14806.8|14812.4|14811.7|14794.6|14793.9|646
1709861700000|2024-03-08 01:35:00|14807.6|14806.9|14804.8|14804.1|14809.1|14808.4|14802.9|14802.2|379
1709862000000|2024-03-08 01:40:00|14804.7|14804|14797.4|14796.7|14806.9|14806.2|14796.3|14795.6|269
1709862300000|2024-03-08 01:45:00|14797.3|14796.6|14797.5|14796.8|14797.6|14796.8|14791.7|14791|324
1709862600000|2024-03-08 01:50:00|14797.4|14796.7|14793|14792.3|14797.5|14796.8|14791|14790.3|222
1709862900000|2024-03-08 01:55:00|14793.8|14793.1|14797.9|14797.2|14798.8|14798.1|14793.8|14793.1|257
1709863200000|2024-03-08 02:00:00|14798.2|14797.5|14801|14800.3|14802.8|14802.1|14797.7|14797|356
1709863500000|2024-03-08 02:05:00|14800.8|14800.1|14808.8|14808.1|14809.4|14808.7|14800.8|14800.1|408
1709863800000|2024-03-08 02:10:00|14808.7|14808|14796.4|14795.7|14808.8|14808.1|14791.2|14790.5|475
1709864100000|2024-03-08 02:15:00|14796.5|14795.8|14796.3|14795.6|14797|14796.3|14792.8|14792.1|321
1709864400000|2024-03-08 02:20:00|14796.4|14795.7|14795.6|14794.9|14798.8|14798.1|14794|14793.3|251
1709864700000|2024-03-08 02:25:00|14796.2|14795.5|14795|14794.3|14799|14798.3|14794.9|14794.2|230
1709865000000|2024-03-08 02:30:00|14795.1|14794.4|14790.7|14790|14795.1|14794.4|14788.5|14787.8|343
1709865300000|2024-03-08 02:35:00|14790.8|14790.1|14794.1|14793.4|14794.3|14793.6|14788.3|14787.6|241
1709865600000|2024-03-08 02:40:00|14794.2|14793.5|14799.2|14798.2|14799.2|14798.2|14792.1|14791.4|279
1709865900000|2024-03-08 02:45:00|14799.1|14798.1|14796.5|14795.8|14800.1|14799.1|14795.7|14795|267
1709866200000|2024-03-08 02:50:00|14796.6|14795.9|14800.7|14800|14802|14801.3|14796.4|14795.7|279
1709866500000|2024-03-08 02:55:00|14800.8|14800.1|14797|14796.3|14800.8|14800.1|14794.4|14793.7|326
1709866800000|2024-03-08 03:00:00|14797.3|14796.6|14799.5|14798.8|14805.9|14805.2|14797.3|14796.6|296
1709867100000|2024-03-08 03:05:00|14799.4|14798.7|14798.8|14797.8|14800.1|14799.4|14798.4|14797.7|147
1709867400000|2024-03-08 03:10:00|14798.7|14797.7|14798.5|14797.8|14800.6|14799.9|14796.2|14795.5|184
1709867700000|2024-03-08 03:15:00|14798.3|14797.6|14798.5|14797.8|14799.4|14798.7|14796.6|14795.9|195
1709868000000|2024-03-08 03:20:00|14798.6|14797.9|14798.3|14797.6|14799.6|14798.9|14796|14795.3|207
1709868300000|2024-03-08 03:25:00|14798.4|14797.7|14795.4|14794.7|14798.6|14797.9|14794.9|14794.2|172
1709868600000|2024-03-08 03:30:00|14795.3|14794.6|14790.7|14790|14796.8|14796.1|14790.7|14790|232
1709868900000|2024-03-08 03:35:00|14790.8|14790.1|14787.5|14786.8|14791.9|14791.2|14784.6|14783.9|198
1709869200000|2024-03-08 03:40:00|14787.4|14786.7|14788.9|14788.2|14789.8|14789.1|14787.4|14786.7|70
1709869500000|2024-03-08 03:45:00|14789.6|14788.9|14790.5|14789.8|14790.8|14790.1|14789|14788.3|82
1709869800000|2024-03-08 03:50:00|14790.6|14789.9|14785.4|14784.4|14790.9|14790.2|14785.3|14784.3|105
1709870100000|2024-03-08 03:55:00|14785.5|14784.5|14781.9|14781.2|14785.8|14785|14781.1|14780.4|178
1709870400000|2024-03-08 04:00:00|14781.8|14781.1|14783.3|14782.6|14785.3|14784.6|14781|14780.3|194
1709870700000|2024-03-08 04:05:00|14783.2|14782.5|14783.2|14782.2|14787.7|14787|14780.8|14780.1|246
1709871000000|2024-03-08 04:10:00|14783.1|14782.1|14781.9|14781.2|14784|14783.3|14781.2|14780.5|183
1709871300000|2024-03-08 04:15:00|14781.7|14781|14783.4|14782.7|14784.1|14783.4|14778|14777.3|202
1709871600000|2024-03-08 04:20:00|14783.3|14782.6|14786.5|14785.8|14786.9|14786.2|14783.1|14782.4|157
1709871900000|2024-03-08 04:25:00|14786.6|14785.9|14787.1|14786.4|14789.2|14788.5|14786|14785.3|120
1709872200000|2024-03-08 04:30:00|14787|14786.3|14787.2|14786.5|14787.4|14786.7|14785.5|14784.8|84
1709872500000|2024-03-08 04:35:00|14787.3|14786.6|14788.9|14788.2|14789.1|14788.4|14786.4|14785.7|64
1709872800000|2024-03-08 04:40:00|14788.8|14788.1|14789.6|14788.9|14790.9|14790.2|14788.4|14787.7|128
1709873100000|2024-03-08 04:45:00|14789.7|14789|14790.2|14789.5|14790.2|14789.5|14787.6|14786.9|137
1709873400000|2024-03-08 04:50:00|14790.1|14789.4|14782.1|14781.4|14790.2|14789.5|14780.9|14780.2|220
1709873700000|2024-03-08 04:55:00|14782.2|14781.5|14785.8|14785.1|14786.3|14785.6|14781.9|14781.2|130
1709874000000|2024-03-08 05:00:00|14785.9|14785.2|14785.6|14784.9|14786|14785.3|14782.2|14781.5|220
1709874300000|2024-03-08 05:05:00|14785.5|14784.8|14782.3|14781.6|14786.8|14786.1|14781.8|14781.1|174
1709874600000|2024-03-08 05:10:00|14782.4|14781.7|14783.6|14782.9|14785.6|14784.9|14780.1|14779.4|226
1709874900000|2024-03-08 05:15:00|14783.8|14783.1|14785.3|14784.6|14785.9|14785.2|14783.3|14782.6|145
1709875200000|2024-03-08 05:20:00|14785.7|14785|14781.1|14780.4|14785.9|14785.2|14781.1|14780.4|194
1709875500000|2024-03-08 05:25:00|14781|14780.3|14784|14783.3|14784.8|14784.1|14780.9|14780.2|181
1709875800000|2024-03-08 05:30:00|14784.2|14783.5|14782.9|14781.9|14784.6|14783.9|14779.9|14779.2|237
1709876100000|2024-03-08 05:35:00|14782.8|14781.8|14786.1|14785.4|14787.3|14786.6|14782.3|14781.6|182
1709876400000|2024-03-08 05:40:00|14786.2|14785.5|14783.4|14782.7|14786.6|14785.9|14782.6|14781.9|135
1709876700000|2024-03-08 05:45:00|14783.2|14782.5|14782.8|14782.1|14784.5|14783.8|14781.1|14780.4|160
1709877000000|2024-03-08 05:50:00|14782.7|14782|14781.1|14780.4|14785.1|14784.4|14780.7|14780|182
1709877300000|2024-03-08 05:55:00|14780.9|14780.2|14780.8|14780.1|14783.2|14782.5|14778.1|14777.4|186
1709877600000|2024-03-08 06:00:00|14780.5|14779.8|14790.1|14789.4|14795.6|14794.9|14780.5|14779.8|429
1709877900000|2024-03-08 06:05:00|14790.6|14789.9|14796.1|14795.4|14799.3|14798.6|14790.6|14789.9|248
1709878200000|2024-03-08 06:10:00|14796|14795.3|14794.1|14793.4|14796.9|14796.2|14790.7|14790|271
1709878500000|2024-03-08 06:15:00|14794|14793.3|14793.5|14792.8|14798.3|14797.6|14792|14791.3|170
1709878800000|2024-03-08 06:20:00|14794.1|14793.4|14793.2|14792.5|14794.3|14793.6|14791.4|14790.7|87
1709879100000|2024-03-08 06:25:00|14793|14792.3|14794.1|14793.4|14795.9|14795.2|14791.2|14790.5|140
1709879400000|2024-03-08 06:30:00|14793.6|14792.9|14789|14788.3|14794.2|14793.5|14786.9|14786.2|283
1709879700000|2024-03-08 06:35:00|14788.8|14788.1|14788.5|14787.8|14789.7|14789|14786.4|14785.7|139
1709880000000|2024-03-08 06:40:00|14788.6|14787.9|14789.9|14789.2|14792.5|14791.8|14787.8|14787.1|156
1709880300000|2024-03-08 06:45:00|14789.8|14789.1|14787.9|14787.2|14790.2|14789.5|14787|14786.3|100
1709880600000|2024-03-08 06:50:00|14788.1|14787.4|14791.3|14790.3|14791.4|14790.4|14785.3|14784.6|167
1709880900000|2024-03-08 06:55:00|14791.8|14790.8|14786|14785.3|14793.6|14792.9|14785.9|14785.2|258
1709881200000|2024-03-08 07:00:00|14785.9|14785.2|14788|14787.3|14788.5|14787.8|14784.3|14783.6|259
1709881500000|2024-03-08 07:05:00|14788.1|14787.4|14796.7|14796|14799.6|14798.9|14788.1|14787.4|393
1709881800000|2024-03-08 07:10:00|14796.6|14795.9|14795.3|14794.6|14799.1|14798.4|14793.2|14792.5|252
1709882100000|2024-03-08 07:15:00|14795.5|14794.8|14804.4|14803.7|14804.6|14803.9|14795.5|14794.8|336
1709882400000|2024-03-08 07:20:00|14804.5|14803.8|14799.4|14798.7|14805|14804.3|14797|14796.3|489
1709882700000|2024-03-08 07:25:00|14799.5|14798.8|14796.1|14795.4|14801.1|14800.4|14793.9|14793.2|491
1709883000000|2024-03-08 07:30:00|14796|14795.3|14794.8|14794.1|14800.6|14799.9|14794.2|14793.5|378
1709883300000|2024-03-08 07:35:00|14795|14794.3|14786.3|14785.6|14795.9|14795.2|14785.1|14784.4|443
1709883600000|2024-03-08 07:40:00|14786.5|14785.8|14782.3|14781.6|14787|14786.3|14780.4|14779.7|449
1709883900000|2024-03-08 07:45:00|14782.4|14781.7|14786.4|14785.7|14788.8|14788.1|14782.4|14781.7|290
1709884200000|2024-03-08 07:50:00|14786.7|14786|14790.9|14790.2|14795.1|14794.4|14785.9|14785.2|336
1709884500000|2024-03-08 07:55:00|14790.5|14789.8|14788.6|14787.9|14792.6|14791.9|14787.7|14787|389
1709884800000|2024-03-08 08:00:00|14788.4|14787.7|14792.1|14791.4|14792.1|14791.4|14785.6|14784.9|487
1709885100000|2024-03-08 08:05:00|14792|14791.3|14793.6|14792.9|14795.8|14795.1|14790.8|14790.1|375
1709885400000|2024-03-08 08:10:00|14793.2|14792.5|14785.7|14785|14796|14795.3|14785.1|14784.4|379
1709885700000|2024-03-08 08:15:00|14786.1|14785.4|14792.2|14791.5|14794.9|14794.2|14786.1|14785.4|334
1709886000000|2024-03-08 08:20:00|14792.6|14791.9|14795.3|14794.6|14797.4|14796.7|14791.1|14790.4|346
1709886300000|2024-03-08 08:25:00|14794.8|14794.1|14789.6|14788.9|14796.5|14795.8|14789.4|14788.7|330
1709886600000|2024-03-08 08:30:00|14789.5|14788.8|14793|14792.3|14795.7|14795|14786.7|14786|438
1709886900000|2024-03-08 08:35:00|14792.9|14792.2|14790.6|14789.9|14794.6|14793.9|14789.6|14788.9|306
1709887200000|2024-03-08 08:40:00|14790.5|14789.8|14789|14788.3|14790.5|14789.8|14787.7|14787|194
1709887500000|2024-03-08 08:45:00|14788.9|14788.2|14783.8|14783.1|14788.9|14788.2|14783.2|14782.5|292
1709887800000|2024-03-08 08:50:00|14783.7|14783|14787.3|14786.6|14787.6|14786.9|14782.7|14782|293
1709888100000|2024-03-08 08:55:00|14787.2|14786.5|14782|14781.3|14787.9|14787.2|14780.7|14780|309
1709888400000|2024-03-08 09:00:00|14782.1|14781.4|14773.8|14773.1|14783|14782.3|14773|14772.3|355
1709888700000|2024-03-08 09:05:00|14773.7|14773|14772.3|14771.6|14774.6|14773.9|14771.2|14770.5|247
1709889000000|2024-03-08 09:10:00|14772.4|14771.7|14767.2|14766.5|14773.9|14773.2|14765.1|14764.4|278
1709889300000|2024-03-08 09:15:00|14766.7|14766|14763|14762.3|14770.7|14770|14751.6|14750.9|913
1709889600000|2024-03-08 09:20:00|14762.9|14762.2|14745.6|14744.9|14764.4|14763.7|14742.8|14742|902
1709889900000|2024-03-08 09:25:00|14745.9|14745.2|14741|14740.3|14746.6|14745.9|14737.3|14736.6|579
1709890200000|2024-03-08 09:30:00|14741.6|14740.9|14725.7|14725|14741.7|14741|14718|14717.3|1065
1709890500000|2024-03-08 09:35:00|14725.8|14725.1|14722.9|14721.9|14734.7|14732|14710.3|14707.4|1375
1709890800000|2024-03-08 09:40:00|14722.8|14721.8|14710.6|14709.9|14724.3|14723.6|14705|14704|804
1709891100000|2024-03-08 09:45:00|14709.7|14709|14698.3|14697.6|14711.9|14711.2|14687.8|14687.1|1038
1709891400000|2024-03-08 09:50:00|14698.2|14697.5|14706.5|14705.8|14710.2|14709.5|14696.9|14696.2|864
1709891700000|2024-03-08 09:55:00|14706.6|14705.9|14713.9|14713.2|14714.6|14713.6|14694.8|14694.1|707
1709892000000|2024-03-08 10:00:00|14714|14713.3|14712.4|14711.7|14716.1|14715.4|14705.6|14704.9|595
1709892300000|2024-03-08 10:05:00|14712.5|14711.8|14704.5|14703.8|14721.1|14720.4|14702.6|14701.9|624
1709892600000|2024-03-08 10:10:00|14704.6|14703.9|14705.5|14704.8|14707.4|14706.7|14697|14696.3|506
1709892900000|2024-03-08 10:15:00|14705.7|14705|14699.2|14698.5|14708.1|14707.4|14697|14696.3|497
1709893200000|2024-03-08 10:20:00|14699|14698.3|14706.9|14706.2|14708.6|14707.9|14695.8|14695.1|459
1709893500000|2024-03-08 10:25:00|14706.8|14706.1|14708.6|14707.9|14711|14710.3|14703.1|14702.4|393
1709893800000|2024-03-08 10:30:00|14708.5|14707.8|14708.9|14708.2|14712.4|14711.7|14706.5|14705.8|359
1709894100000|2024-03-08 10:35:00|14709.2|14708.5|14713.3|14712.6|14715.7|14715|14707.7|14707|248
1709894400000|2024-03-08 10:40:00|14713.4|14712.7|14713.2|14712.5|14719.9|14719.2|14712.2|14711.5|221
1709894700000|2024-03-08 10:45:00|14713.3|14712.6|14715.5|14714.8|14719.9|14719.2|14713|14712.3|272
1709895000000|2024-03-08 10:50:00|14715.6|14714.9|14713.6|14712.6|14720.1|14719.1|14712.3|14711.3|273
1709895300000|2024-03-08 10:55:00|14713.7|14712.7|14710.2|14709.5|14714.5|14713.8|14708.4|14707.7|330
1709895600000|2024-03-08 11:00:00|14710.1|14709.4|14703.3|14702.6|14711.2|14710.3|14702.8|14702.1|344
1709895900000|2024-03-08 11:05:00|14702.4|14701.7|14709.5|14708.8|14709.8|14709.1|14701.7|14701|264
1709896200000|2024-03-08 11:10:00|14709.1|14708.4|14703.8|14702.8|14709.3|14708.6|14698.9|14698.2|265
1709896500000|2024-03-08 11:15:00|14703.7|14702.7|14702.4|14701.7|14707.5|14706.5|14702.1|14701.1|263
1709896800000|2024-03-08 11:20:00|14702.5|14701.8|14703.2|14702.5|14703.2|14702.5|14695.8|14695.1|274
1709897100000|2024-03-08 11:25:00|14703.3|14702.6|14702.7|14702|14705|14704|14698|14697.3|177
1709897400000|2024-03-08 11:30:00|14702.8|14702.1|14706.6|14705.9|14708.2|14707.5|14702.8|14702.1|268
1709897700000|2024-03-08 11:35:00|14706.5|14705.8|14706.9|14706.2|14708|14707.3|14701.2|14700.5|247
1709898000000|2024-03-08 11:40:00|14707.2|14706.5|14709.5|14708.8|14711|14710.3|14706.7|14706|232
1709898300000|2024-03-08 11:45:00|14709|14708.3|14710.1|14709.4|14711.3|14710.6|14707.1|14706.4|234
1709898600000|2024-03-08 11:50:00|14709.9|14709.2|14711.1|14710.4|14712.5|14711.6|14706.8|14706.1|238
1709898900000|2024-03-08 11:55:00|14711.2|14710.5|14710.4|14709.7|14712.6|14711.9|14708.2|14707.5|233
1709899200000|2024-03-08 12:00:00|14710.3|14709.6|14715|14714.3|14716.7|14716|14709|14708.3|260
1709899500000|2024-03-08 12:05:00|14714.9|14714.2|14718.4|14717.7|14718.7|14718|14714.9|14714.2|135
1709899800000|2024-03-08 12:10:00|14718.3|14717.6|14719.6|14718.9|14719.6|14718.9|14716|14715.3|142
1709900100000|2024-03-08 12:15:00|14719.5|14718.8|14715.4|14714.7|14719.6|14718.9|14714.2|14713.3|182
1709900400000|2024-03-08 12:20:00|14715.2|14714.5|14716.6|14715.9|14718.4|14717.7|14714.1|14713.4|176
1709900700000|2024-03-08 12:25:00|14716.7|14716|14715.7|14715|14718.7|14718|14714.3|14713.6|152
1709901000000|2024-03-08 12:30:00|14715.6|14714.9|14720.7|14720|14724.3|14723.6|14715.6|14714.9|251
1709901300000|2024-03-08 12:35:00|14720.5|14719.8|14717.4|14716.7|14721.6|14720.9|14714.3|14713.6|258
1709901600000|2024-03-08 12:40:00|14717.5|14716.8|14717.5|14716.8|14719.6|14718.9|14715.3|14714.4|188
1709901900000|2024-03-08 12:45:00|14717.6|14716.9|14714.2|14713.5|14720.9|14720.2|14713.2|14712.3|269
1709902200000|2024-03-08 12:50:00|14714.1|14713.4|14718.7|14718|14719.2|14718.5|14713.1|14712.4|239
1709902500000|2024-03-08 12:55:00|14718.9|14718.2|14723.5|14722.8|14723.5|14722.8|14718.3|14717.6|290
1709902800000|2024-03-08 13:00:00|14723.4|14722.7|14726.3|14725.6|14726.3|14725.6|14719.2|14718.5|555
1709903100000|2024-03-08 13:05:00|14726.2|14725.5|14727.4|14726.7|14729.2|14728.5|14723.9|14723.2|283
1709903400000|2024-03-08 13:10:00|14727.5|14726.8|14724.7|14724|14731|14730.3|14724.6|14723.9|413
1709903700000|2024-03-08 13:15:00|14724.6|14723.9|14720|14719.3|14725.4|14724.7|14719|14718.3|349
1709904000000|2024-03-08 13:20:00|14719.6|14718.9|14709.6|14708.9|14724.3|14723.6|14708|14707.3|643
1709904300000|2024-03-08 13:25:00|14709.4|14708.7|14718.3|14712.3|14720.6|14714.6|14701.2|14700.2|716
1709904600000|2024-03-08 13:30:00|14718.5|14712.5|14688.2|14686.8|14754.2|14748.2|14651.4|14649.5|4129
1709904900000|2024-03-08 13:35:00|14688.1|14686.6|14665.3|14664.3|14693.4|14692.1|14661.6|14660.6|2845
1709905200000|2024-03-08 13:40:00|14665.5|14664.5|14663.7|14663|14669.5|14668.5|14648.8|14647.8|2154
1709905500000|2024-03-08 13:45:00|14663.9|14662.9|14678.1|14677.4|14681.4|14680.7|14659.9|14658.7|1736
1709905800000|2024-03-08 13:50:00|14678.2|14677.5|14680.1|14679.4|14685.7|14685|14673.5|14672.8|1534
1709906100000|2024-03-08 13:55:00|14680|14679.3|14696.5|14695.8|14696.8|14696.1|14676.4|14675.7|1269
1709906400000|2024-03-08 14:00:00|14696.7|14696|14688.9|14688.2|14699.1|14698.4|14681.5|14680.8|1508
1709906700000|2024-03-08 14:05:00|14689|14688.3|14695.8|14695.1|14698|14697.3|14689|14688.3|1417
1709907000000|2024-03-08 14:10:00|14695.9|14695.2|14693|14692.3|14696.8|14696.1|14680.5|14679.8|1252
1709907300000|2024-03-08 14:15:00|14693.4|14692.7|14686.2|14685.5|14705|14704.3|14681.1|14680.4|1276
1709907600000|2024-03-08 14:20:00|14686.1|14685.4|14684.3|14683.6|14689.2|14688.5|14678.8|14678.1|1133
1709907900000|2024-03-08 14:25:00|14684.2|14683.5|14682.4|14681.7|14689.6|14688.9|14675.8|14675.1|987
1709908200000|2024-03-08 14:30:00|14681.9|14681.2|14680.4|14679.7|14685|14684.3|14669.6|14668.9|1457
1709908500000|2024-03-08 14:35:00|14680.2|14679.5|14693.7|14693|14701.4|14700.7|14679.7|14679|1208
1709908800000|2024-03-08 14:40:00|14693.3|14692.6|14687.2|14686.5|14693.6|14692.9|14684.8|14683.8|800
1709909100000|2024-03-08 14:45:00|14686.8|14686.1|14687.2|14686.5|14688.9|14688.2|14680.8|14680.1|877
1709909400000|2024-03-08 14:50:00|14686.9|14686.2|14691.9|14691.2|14692.3|14691.6|14682.6|14681.9|869
1709909700000|2024-03-08 14:55:00|14692|14691.3|14689.6|14688.9|14695.4|14694.7|14686|14685.3|751
1709910000000|2024-03-08 15:00:00|14689.3|14688.6|14691.2|14690.5|14692|14691.3|14685.6|14684.9|832
1709910300000|2024-03-08 15:05:00|14691.1|14690.4|14693.4|14692.7|14693.8|14693.1|14685.3|14684.6|658
1709910600000|2024-03-08 15:10:00|14693.3|14692.6|14702|14701.3|14702.1|14701.4|14692.2|14691.5|548
1709910900000|2024-03-08 15:15:00|14701.9|14701.2|14719.9|14719.2|14720.5|14719.8|14701.3|14700.6|622
1709911200000|2024-03-08 15:20:00|14719.8|14719.1|14721.9|14721.2|14722.3|14721.6|14713.6|14712.9|605
1709911500000|2024-03-08 15:25:00|14721.8|14721.1|14712.7|14712|14723.9|14723.2|14712.7|14712|623
1709911800000|2024-03-08 15:30:00|14712.3|14711.6|14712.4|14711.7|14717.9|14717.2|14707.5|14706.8|695
1709912100000|2024-03-08 15:35:00|14712.2|14711.5|14707.1|14706.4|14712.2|14711.5|14706.1|14705.4|573
1709912400000|2024-03-08 15:40:00|14707.2|14706.5|14710|14709.3|14712.9|14712.2|14705.6|14704.9|733
1709912700000|2024-03-08 15:45:00|14709.9|14709.2|14707.6|14706.9|14713|14712.3|14705.5|14704.8|534
1709913000000|2024-03-08 15:50:00|14707.9|14707.2|14704.3|14703.6|14708|14707.3|14702.7|14702|497
1709913300000|2024-03-08 15:55:00|14704.4|14703.7|14703.5|14702.8|14706.2|14705.5|14701.4|14700.7|482
1709913600000|2024-03-08 16:00:00|14703.6|14702.9|14714.4|14713.7|14714.7|14714|14703.2|14702.5|565
1709913900000|2024-03-08 16:05:00|14714.2|14713.5|14717.5|14716.8|14719.4|14718.7|14710.7|14709.7|563
1709914200000|2024-03-08 16:10:00|14717.7|14717|14721.1|14720.4|14724.4|14723.7|14717.1|14716.4|487
1709914500000|2024-03-08 16:15:00|14721.3|14720.6|14719.8|14719.1|14721.9|14721.2|14716.4|14715.7|461
1709914800000|2024-03-08 16:20:00|14719.9|14719.2|14724.9|14724.2|14726|14725.3|14718.4|14717.7|413
1709915100000|2024-03-08 16:25:00|14724.8|14724.1|14724.7|14724|14726.1|14725.4|14721.8|14721.1|370
1709915400000|2024-03-08 16:30:00|14724.8|14724.1|14720.4|14719.7|14725.6|14724.9|14719.9|14719.2|561
1709915700000|2024-03-08 16:35:00|14720.5|14719.8|14720.8|14720.1|14723|14722.3|14718.3|14717.6|529
1709916000000|2024-03-08 16:40:00|14720.9|14720.2|14724.2|14723.5|14726.2|14725.5|14719.7|14719|463
1709916300000|2024-03-08 16:45:00|14724.8|14724.1|14723|14722.3|14726.4|14725.7|14722|14721.3|446
1709916600000|2024-03-08 16:50:00|14722.9|14722.2|14722.1|14721.4|14724.4|14723.7|14718.6|14717.9|466
1709916900000|2024-03-08 16:55:00|14722.2|14721.5|14718.2|14717.5|14724|14723.3|14717.5|14716.8|402
1709917200000|2024-03-08 17:00:00|14718|14717.3|14708.1|14707.4|14718|14717.3|14706.4|14705.7|582
1709917500000|2024-03-08 17:05:00|14708.3|14707.6|14712.4|14711.7|14713.5|14712.8|14706.6|14705.6|690
1709917800000|2024-03-08 17:10:00|14712.3|14711.6|14713.9|14713.2|14719.1|14718.4|14712.3|14711.6|494
1709918100000|2024-03-08 17:15:00|14713.8|14713.1|14712.9|14712.2|14715.4|14714.7|14712|14711.3|549
1709918400000|2024-03-08 17:20:00|14712.8|14712.1|14714.9|14714.2|14719.4|14718.7|14712.7|14712|463
1709918700000|2024-03-08 17:25:00|14714.8|14714.1|14706.1|14705.4|14715.3|14714.6|14706|14705.3|492
1709919000000|2024-03-08 17:30:00|14706|14705.3|14707.4|14706.7|14708.8|14708.1|14704.4|14703.7|353
1709919300000|2024-03-08 17:35:00|14707.2|14706.5|14711|14710.3|14712|14711.3|14705.2|14704.5|376
1709919600000|2024-03-08 17:40:00|14710.9|14710.2|14716.2|14715.5|14717|14716.3|14710.3|14709.6|551
1709919900000|2024-03-08 17:45:00|14716.4|14715.7|14714.3|14713.6|14717.3|14716.6|14712.2|14711.5|410
1709920200000|2024-03-08 17:50:00|14714.2|14713.5|14709.8|14709.1|14715.7|14715|14709.7|14709|509
1709920500000|2024-03-08 17:55:00|14709.7|14709|14703.2|14702.5|14712.9|14712.2|14703|14702.3|474
1709920800000|2024-03-08 18:00:00|14703.3|14702.6|14708.4|14707.7|14710.9|14710.2|14700.2|14699.5|514
1709921100000|2024-03-08 18:05:00|14708.1|14707.4|14710.8|14710.1|14711.3|14710.6|14706.2|14705.5|541
1709921400000|2024-03-08 18:10:00|14710.6|14709.9|14711.9|14711.2|14714.8|14714.1|14709.6|14708.9|416
1709921700000|2024-03-08 18:15:00|14711.8|14711.1|14713.7|14713|14714.9|14714.2|14711.8|14711.1|290
1709922000000|2024-03-08 18:20:00|14713.2|14712.5|14709.3|14708.6|14713.5|14712.8|14708.5|14707.8|372
1709922300000|2024-03-08 18:25:00|14709.4|14708.7|14709.3|14708.6|14711.2|14710.5|14707.3|14706.6|287
1709922600000|2024-03-08 18:30:00|14709.2|14708.5|14702.1|14701.4|14709.2|14708.5|14700.8|14700.1|392
1709922900000|2024-03-08 18:35:00|14702|14701.3|14701.5|14700.8|14702.9|14702.2|14699.5|14698.8|331
1709923200000|2024-03-08 18:40:00|14701.4|14700.7|14702.6|14701.9|14704.7|14704|14699|14698|274
1709923500000|2024-03-08 18:45:00|14702.7|14702|14706.2|14705.5|14706.8|14706.1|14702.6|14701.9|214
1709923800000|2024-03-08 18:50:00|14706.3|14705.6|14708.1|14707.4|14709.1|14708.4|14705.6|14704.9|279
1709924100000|2024-03-08 18:55:00|14708.5|14707.8|14707.3|14706.6|14709|14708.3|14704.5|14703.8|294
1709924400000|2024-03-08 19:00:00|14707.2|14706.5|14711.2|14710.5|14715.2|14714.2|14705.6|14704.9|333
1709924700000|2024-03-08 19:05:00|14711.4|14710.7|14713.1|14712.4|14715.5|14714.8|14711.2|14710.5|284
1709925000000|2024-03-08 19:10:00|14713.2|14712.5|14714|14713.3|14716.6|14715.9|14712.9|14712.2|287
1709925300000|2024-03-08 19:15:00|14713.9|14713.2|14712|14711.3|14716.1|14715.4|14711.6|14710.9|297
1709925600000|2024-03-08 19:20:00|14712.1|14711.4|14710.4|14709.7|14712.3|14711.6|14709.1|14708.4|305
1709925900000|2024-03-08 19:25:00|14710|14709.3|14711.6|14710.9|14712.3|14711.6|14709.5|14708.8|274
1709926200000|2024-03-08 19:30:00|14711.5|14710.8|14709.6|14708.9|14711.8|14711.1|14708.3|14707.6|189
1709926500000|2024-03-08 19:35:00|14709.5|14708.8|14709.9|14709.2|14710.3|14709.6|14708.5|14707.8|179
1709926800000|2024-03-08 19:40:00|14710|14709.3|14709|14708.3|14710.8|14710.1|14706.4|14705.7|253
1709927100000|2024-03-08 19:45:00|14709.1|14708.4|14707.5|14706.8|14709.8|14709.1|14707|14706.3|182
1709927400000|2024-03-08 19:50:00|14707.4|14706.7|14707.2|14706.5|14707.6|14706.9|14705.3|14704.6|164
1709927700000|2024-03-08 19:55:00|14707.4|14706.7|14705.1|14704.4|14707.5|14706.8|14704.9|14704.2|162
1709928000000|2024-03-08 20:00:00|14705.4|14704.7|14706.7|14706|14706.8|14706.1|14705.1|14704.4|175
1709928300000|2024-03-08 20:05:00|14706.8|14706.1|14705.3|14704.6|14706.9|14706.2|14704.6|14703.9|189
1709928600000|2024-03-08 20:10:00|14705.2|14704.5|14705.6|14704.9|14706.8|14706.1|14703.5|14702.8|220
1709928900000|2024-03-08 20:15:00|14705.5|14704.8|14705|14704.3|14705.9|14705.2|14704|14703.3|166
1709929200000|2024-03-08 20:20:00|14705.2|14704.5|14706|14705.3|14707.1|14706.4|14704.6|14703.9|157
1709929500000|2024-03-08 20:25:00|14706.1|14705.4|14708.7|14708|14709|14708.3|14705.6|14704.9|168
1709929800000|2024-03-08 20:30:00|14708.6|14707.9|14709.1|14708.4|14711|14710.3|14708.5|14707.8|117
1709930100000|2024-03-08 20:35:00|14709|14708.3|14708.8|14708.1|14709.6|14708.9|14707.8|14707.1|101
1709930400000|2024-03-08 20:40:00|14708.7|14708|14709|14708.3|14709.4|14708.7|14707.7|14707|84
1709930700000|2024-03-08 20:45:00|14709.1|14708.4|14706.2|14705.5|14709.7|14709|14706.1|14705.4|110
1709931000000|2024-03-08 20:50:00|14706.1|14705.4|14705.6|14704.9|14706.8|14705.9|14703.8|14703.1|192
1709931300000|2024-03-08 20:55:00|14705.5|14704.8|14706.5|14705.8|14708.6|14707.9|14705.2|14704.5|265
1709931600000|2024-03-08 21:00:00|14706.3|14705.6|14704.9|14703.9|14707|14706.3|14704.1|14703.4|86
1709931900000|2024-03-08 21:05:00|14705|14704|14707.2|14706.5|14707.3|14706.5|14705|14704|75
1709932200000|2024-03-08 21:10:00|14707.1|14706.4|14706.9|14706.2|14707.4|14706.5|14706.3|14705.6|91
1709932500000|2024-03-08 21:15:00|14706.4|14705.7|14706.1|14705.1|14707.1|14706.1|14705.9|14704.9|74
1709932800000|2024-03-08 21:20:00|14705.9|14704.9|14706.7|14705.7|14706.9|14705.9|14705.7|14704.8|69
1709933100000|2024-03-08 21:25:00|14706.8|14705.8|14708.2|14707.2|14708.4|14707.7|14706.7|14705.7|106
1709933400000|2024-03-08 21:30:00|14708.4|14707.4|14710.2|14709.2|14710.6|14709.4|14708.3|14707.3|78
1709933700000|2024-03-08 21:35:00|14710.3|14709.3|14709.1|14708.4|14710.3|14709.3|14708.9|14708.2|41
1709934000000|2024-03-08 21:40:00|14709|14708.3|14710.1|14708.6|14710.5|14709.2|14709|14708.3|96
1709934300000|2024-03-08 21:45:00|14710.2|14708.7|14710.3|14709.3|14710.7|14709.4|14709.7|14708.2|153
1709934600000|2024-03-08 21:50:00|14710.6|14709.6|14710.6|14706.8|14711.9|14710.8|14709|14706.6|231
1709934900000|2024-03-08 21:55:00|14711.1|14706.3|14710.9|14703.9|14712.6|14708|14707.1|14702.8|479
1710104400000|2024-03-10 21:00:00|14713.5|14701.5|14711.9|14699.9|14714.7|14702.7|14711.9|14699.9|12
1710104700000|2024-03-10 21:05:00|14711.8|14699.8|14713.8|14701.8|14717.9|14705.9|14709.5|14697.5|124
1710105000000|2024-03-10 21:10:00|14714.1|14702.1|14716.3|14704.8|14716.5|14704.8|14712.9|14700.9|52
1710105300000|2024-03-10 21:15:00|14715|14703|14712.1|14700.9|14715|14703|14712.1|14700.7|8
1710105600000|2024-03-10 21:20:00|14712|14701.4|14712.6|14701.2|14712.7|14701.4|14712|14700.5|8
1710105900000|2024-03-10 21:25:00|14712.7|14701.9|14712.3|14701.4|14713.8|14701.9|14712.1|14700.5|8
1710106200000|2024-03-10 21:30:00|14712.2|14701.5|14712.4|14701.3|14712.4|14701.5|14712.1|14701.2|8
1710106500000|2024-03-10 21:35:00|14712.3|14701.5|14722.3|14710.3|14722.5|14710.5|14712.1|14701.3|94
1710106800000|2024-03-10 21:40:00|14722.4|14710.4|14711.2|14699.2|14722.6|14710.6|14709.3|14697.3|370
1710107100000|2024-03-10 21:45:00|14711.3|14699.3|14712.1|14706.1|14716.1|14710.1|14710.4|14698.8|124
1710107400000|2024-03-10 21:50:00|14712.4|14706.4|14709.3|14703.3|14712.4|14706.4|14707.2|14701.2|27
1710107700000|2024-03-10 21:55:00|14709.8|14702.8|14709.6|14702.6|14711.9|14704.9|14709.5|14702.5|49
1710108000000|2024-03-10 22:00:00|14709.7|14702.7|14704.8|14699.7|14711.9|14704.9|14698.9|14691.9|222
1710108300000|2024-03-10 22:05:00|14704.6|14699.8|14705.7|14701.7|14709|14703.3|14704.4|14699.8|145
1710108600000|2024-03-10 22:10:00|14706|14702|14705.4|14701.8|14706.4|14702.8|14703.5|14700|106
1710108900000|2024-03-10 22:15:00|14705.5|14701.9|14712.8|14710.1|14713|14710.1|14705.1|14701.5|239
1710109200000|2024-03-10 22:20:00|14712.9|14710|14713.7|14710.6|14714.7|14711.5|14711.9|14709.2|127
1710109500000|2024-03-10 22:25:00|14713.6|14710.5|14712.9|14710.1|14713.9|14711|14712.6|14709.8|105
1710109800000|2024-03-10 22:30:00|14713|14710|14710.3|14706.7|14713.8|14710.5|14709.5|14706.3|228
1710110100000|2024-03-10 22:35:00|14710.2|14707.2|14708.5|14704.8|14710.6|14707.2|14706.4|14703.2|187
1710110400000|2024-03-10 22:40:00|14708.7|14705.1|14709.9|14706.9|14711.2|14708.2|14707.4|14703.7|166
1710110700000|2024-03-10 22:45:00|14709.8|14706.8|14709|14706.1|14710.6|14707.5|14707.1|14704.4|133
1710111000000|2024-03-10 22:50:00|14708.9|14706|14709.2|14706.4|14710.9|14708.2|14707.2|14704.5|98
1710111300000|2024-03-10 22:55:00|14709.1|14706.3|14706.2|14703.5|14710.5|14707.7|14706.1|14703.4|202
1710111600000|2024-03-10 23:00:00|14706|14704|14693.8|14691.8|14706|14704|14693.8|14691.4|397
1710111900000|2024-03-10 23:05:00|14693.3|14692.3|14690.7|14689.7|14694.5|14692.4|14687|14685.4|328
1710112200000|2024-03-10 23:10:00|14690.8|14689.8|14689.1|14688.4|14694.8|14693.8|14687.9|14687.2|203
1710112500000|2024-03-10 23:15:00|14689.2|14688.5|14686.7|14686|14690.1|14689.4|14686.5|14685.8|119
1710112800000|2024-03-10 23:20:00|14687|14686.3|14683.6|14682.9|14688|14687.3|14682.4|14681.5|173
1710113100000|2024-03-10 23:25:00|14683.5|14682.8|14685.6|14684.9|14686.6|14685.9|14682.6|14681.9|235
1710113400000|2024-03-10 23:30:00|14684.9|14684.2|14683.4|14682.7|14688.5|14687.8|14682.6|14681.9|238
1710113700000|2024-03-10 23:35:00|14682.5|14681.8|14676.4|14675.7|14683.3|14682.6|14675.9|14675|366
1710114000000|2024-03-10 23:40:00|14676.2|14675.5|14675.9|14675.2|14679.6|14678.9|14673.1|14672.4|262
1710114300000|2024-03-10 23:45:00|14676.3|14675.3|14676|14674|14678.1|14677.4|14674.4|14672.9|223
1710114600000|2024-03-10 23:50:00|14676.3|14673.9|14673.4|14672.4|14685.8|14684.8|14671.2|14670.2|441
1710114900000|2024-03-10 23:55:00|14673.5|14672.5|14680.5|14679.5|14680.6|14679.9|14673|14672.3|279
1710115200000|2024-03-11 00:00:00|14680.6|14679.6|14689.6|14688.9|14689.6|14688.9|14677.4|14676.7|545
1710115500000|2024-03-11 00:05:00|14689.5|14688.8|14680.8|14680.1|14693.5|14692.8|14679.2|14678.5|439
1710115800000|2024-03-11 00:10:00|14680.6|14679.9|14686.2|14685.5|14686.7|14686|14680.5|14679.8|360
1710116100000|2024-03-11 00:15:00|14685.9|14685.2|14681.7|14681|14686.8|14686.1|14680.7|14679.7|270
1710116400000|2024-03-11 00:20:00|14681.5|14680.8|14678.9|14678.2|14681.9|14681.2|14676.8|14676.1|334
1710116700000|2024-03-11 00:25:00|14679|14678.3|14677.1|14676.4|14679|14678.3|14674.9|14674.2|287
1710117000000|2024-03-11 00:30:00|14677.2|14676.5|14682.7|14682|14686.5|14685.8|14677.1|14676.4|350
1710117300000|2024-03-11 00:35:00|14682.6|14681.9|14677.8|14677.1|14683.8|14683.1|14677.1|14676.4|299
1710117600000|2024-03-11 00:40:00|14677.7|14677|14681.1|14680.4|14682.2|14681.5|14675.5|14674.8|286
1710117900000|2024-03-11 00:45:00|14681|14680.3|14679.1|14678.4|14684|14683.3|14677.3|14676.6|293
1710118200000|2024-03-11 00:50:00|14679.2|14678.5|14675.6|14674.9|14682.1|14681.4|14667.6|14666.9|609
1710118500000|2024-03-11 00:55:00|14673.9|14672.2|14676.8|14676.1|14680.2|14679.5|14670.9|14670.2|504
1710118800000|2024-03-11 01:00:00|14677.1|14676.4|14673.2|14672.5|14678.3|14677.6|14669.8|14669.1|479
1710119100000|2024-03-11 01:05:00|14673.7|14673|14662|14661.3|14675.3|14674.6|14661.7|14661|439
1710119400000|2024-03-11 01:10:00|14662.1|14661.4|14660|14659.3|14662.4|14661.7|14654.2|14653.5|480
1710119700000|2024-03-11 01:15:00|14659.8|14659.1|14662.5|14661.8|14665|14664.3|14658.2|14657.5|340
1710120000000|2024-03-11 01:20:00|14662.6|14661.9|14670.8|14670.1|14671.7|14671|14662.6|14661.9|393
1710120300000|2024-03-11 01:25:00|14670.9|14670.2|14668.8|14668.1|14671.6|14670.9|14666.8|14666.1|250
1710120600000|2024-03-11 01:30:00|14668.6|14667.9|14673.9|14673.2|14675.4|14674.7|14665.3|14664.3|341
1710120900000|2024-03-11 01:35:00|14673.8|14673.1|14673.7|14673|14674.9|14674.2|14669|14668.3|317
1710121200000|2024-03-11 01:40:00|14673.1|14672.4|14680.2|14679.5|14680.3|14679.6|14671.7|14671|333
1710121500000|2024-03-11 01:45:00|14680.8|14680.1|14681.6|14680.9|14684.6|14683.9|14679.3|14678.6|392
1710121800000|2024-03-11 01:50:00|14681.9|14681.2|14687.7|14687|14689.8|14688.8|14680.7|14680|350
1710122100000|2024-03-11 01:55:00|14688|14687.3|14688.1|14687.4|14690|14689.3|14686.1|14685.4|318
1710122400000|2024-03-11 02:00:00|14688.4|14687.7|14690.5|14689.8|14694.1|14693.4|14688.4|14687.7|356
1710122700000|2024-03-11 02:05:00|14690.6|14689.9|14694.6|14693.6|14700.2|14699.5|14690.5|14689.8|348
1710123000000|2024-03-11 02:10:00|14694.7|14693.7|14693.4|14692.7|14694.8|14694.1|14691.6|14690.3|187
1710123300000|2024-03-11 02:15:00|14693.5|14692.8|14692|14691.3|14693.5|14692.8|14688.3|14687.3|175
1710123600000|2024-03-11 02:20:00|14692.1|14691.4|14689.1|14688.4|14693.6|14692.9|14689.1|14688.4|137
1710123900000|2024-03-11 02:25:00|14688.9|14688.2|14694.4|14693.7|14694.8|14694.1|14687.9|14687.1|112
1710124200000|2024-03-11 02:30:00|14694.5|14693.8|14695.5|14694.8|14697.7|14697|14694.4|14693.7|188
1710124500000|2024-03-11 02:35:00|14695.7|14695|14701.8|14701.1|14702.6|14701.9|14695.2|14694.5|175
1710124800000|2024-03-11 02:40:00|14702.3|14701.6|14706.5|14705.8|14707.3|14706.6|14701.5|14700.8|230
1710125100000|2024-03-11 02:45:00|14706.4|14705.7|14704.2|14703.5|14706.4|14705.7|14701|14700.3|138
1710125400000|2024-03-11 02:50:00|14704.4|14703.7|14707.8|14707.1|14709.6|14708.6|14703.1|14702.4|170
1710125700000|2024-03-11 02:55:00|14707.7|14707|14707.7|14707|14708.9|14707.6|14706.2|14705.5|173
1710126000000|2024-03-11 03:00:00|14707.8|14707.1|14701|14700.3|14707.9|14707.2|14700.2|14699.5|185
1710126300000|2024-03-11 03:05:00|14701.1|14700.4|14701.9|14701.2|14705.1|14704.4|14700.7|14700|247
1710126600000|2024-03-11 03:10:00|14701.8|14701.1|14698.7|14698|14701.8|14701.1|14696.6|14695.9|141
1710126900000|2024-03-11 03:15:00|14698.6|14697.9|14696.7|14696|14698.6|14697.9|14694.6|14693.9|176
1710127200000|2024-03-11 03:20:00|14696.6|14695.9|14700.5|14699.8|14701.4|14700.7|14696.6|14695.9|110
1710127500000|2024-03-11 03:25:00|14700.6|14699.9|14698.2|14697.5|14701.2|14700.5|14697.6|14696.9|190
1710127800000|2024-03-11 03:30:00|14698.1|14697.4|14695.6|14694.9|14698.8|14698.1|14694.2|14693.5|130
1710128100000|2024-03-11 03:35:00|14695.5|14694.8|14696.2|14695.5|14697|14696.3|14694|14693.3|101
1710128400000|2024-03-11 03:40:00|14696.1|14695.4|14698.4|14697.7|14698.5|14697.8|14696.1|14695.4|109
1710128700000|2024-03-11 03:45:00|14698.3|14697.6|14695.5|14694.8|14700.2|14699.5|14695.4|14694.6|142
1710129000000|2024-03-11 03:50:00|14694.9|14694.2|14695.6|14694.9|14697.4|14696.7|14694.2|14693.5|110
1710129300000|2024-03-11 03:55:00|14696.1|14695.4|14694|14693.3|14696.5|14695.8|14692.3|14691.6|142
1710129600000|2024-03-11 04:00:00|14694.1|14693.4|14694.8|14694.1|14696|14695.3|14692.2|14691.5|157
1710129900000|2024-03-11 04:05:00|14694.7|14694|14695.7|14695|14695.9|14695.2|14693|14692|105
1710130200000|2024-03-11 04:10:00|14696.4|14695.7|14695.3|14694.6|14697.3|14696.6|14694.4|14693.7|91
1710130500000|2024-03-11 04:15:00|14695.5|14694.8|14696.3|14695.6|14697.5|14696.8|14694.8|14694.1|104
1710130800000|2024-03-11 04:20:00|14696.4|14695.7|14696.9|14696.2|14697.9|14697.2|14696|14695.3|92
1710131100000|2024-03-11 04:25:00|14696.8|14696.1|14699.5|14698.8|14700|14699.3|14696.8|14696.1|73
1710131400000|2024-03-11 04:30:00|14699.7|14699|14703|14701.1|14705.3|14704.6|14699.6|14698.9|120
1710131700000|2024-03-11 04:35:00|14702.8|14700.9|14695.9|14695.2|14703.2|14701.3|14694.7|14694|157
1710132000000|2024-03-11 04:40:00|14695.8|14695.1|14692.8|14692.1|14697.3|14696.6|14692.5|14691.8|164
1710132300000|2024-03-11 04:45:00|14692.9|14692.2|14691.1|14690.1|14693.7|14693|14689.3|14688.6|209
1710132600000|2024-03-11 04:50:00|14691|14690|14692.3|14691.6|14693.5|14692.6|14690.3|14689.3|127
1710132900000|2024-03-11 04:55:00|14692.4|14691.7|14690.9|14690.2|14692.5|14691.8|14689.7|14689|193
1710133200000|2024-03-11 05:00:00|14690.8|14690.1|14693|14692.3|14693|14692.3|14688.6|14687.9|126
1710133500000|2024-03-11 05:05:00|14693.1|14692.4|14694|14693.3|14696.2|14695.5|14692.1|14691.4|105
1710133800000|2024-03-11 05:10:00|14693.8|14693.1|14690|14689.3|14693.8|14693.1|14689.9|14689.2|90
1710134100000|2024-03-11 05:15:00|14689.3|14688.6|14689.2|14688.5|14691.8|14690.9|14688.5|14687.8|115
1710134400000|2024-03-11 05:20:00|14689.1|14688.4|14693.5|14692.8|14694|14693.3|14687|14686.3|206
1710134700000|2024-03-11 05:25:00|14693.6|14692.9|14693.7|14693|14695.5|14694.8|14691.7|14691|166
1710135000000|2024-03-11 05:30:00|14693.8|14693.1|14695.5|14694.8|14697.7|14697|14693.1|14692.4|109
1710135300000|2024-03-11 05:35:00|14696.1|14695.4|14702.4|14701.7|14705.1|14704.4|14696.1|14695.4|179
1710135600000|2024-03-11 05:40:00|14702.3|14701.6|14701.8|14701.1|14703.4|14702.7|14699.2|14698.5|171
1710135900000|2024-03-11 05:45:00|14701.9|14701.2|14708.5|14707.8|14708.6|14707.9|14701.8|14701.1|165
1710136200000|2024-03-11 05:50:00|14708.3|14707.6|14700.8|14700.1|14708.5|14707.8|14700.8|14700.1|134
1710136500000|2024-03-11 05:55:00|14700.7|14700|14698.2|14697.5|14703.1|14702.4|14697.3|14696.6|239
1710136800000|2024-03-11 06:00:00|14698.1|14697.4|14698.3|14697.6|14707.1|14706.4|14697.5|14696.8|292
1710137100000|2024-03-11 06:05:00|14698.5|14697.8|14698.5|14697.8|14703.1|14702.4|14697.6|14696.9|224
1710137400000|2024-03-11 06:10:00|14698.6|14697.9|14698.7|14698|14700.8|14700.1|14695.5|14694.8|208
1710137700000|2024-03-11 06:15:00|14698.6|14697.9|14696.5|14695.8|14700.3|14699.6|14696.5|14695.8|200
1710138000000|2024-03-11 06:20:00|14696.4|14695.7|14695.3|14694.6|14698|14697.3|14693|14692.3|163
1710138300000|2024-03-11 06:25:00|14695.4|14694.7|14694.5|14693.8|14696.5|14695.8|14692.8|14692.1|199
1710138600000|2024-03-11 06:30:00|14695.3|14694.6|14700|14699.3|14702.3|14701.6|14695.3|14694.6|257
1710138900000|2024-03-11 06:35:00|14700.2|14699.5|14699.3|14698.6|14701.4|14700.7|14697.6|14696.9|183
1710139200000|2024-03-11 06:40:00|14699.4|14698.7|14697.7|14697|14702.3|14701.6|14697.5|14696.8|121
1710139500000|2024-03-11 06:45:00|14697.6|14696.9|14692.2|14691.5|14699.4|14698.7|14691.9|14691.2|191
1710139800000|2024-03-11 06:50:00|14692.1|14691.4|14690.2|14689.5|14693|14692.3|14687.8|14686.6|198
1710140100000|2024-03-11 06:55:00|14690.1|14689.4|14692.5|14691.8|14692.5|14691.8|14688.7|14688|113
1710140400000|2024-03-11 07:00:00|14692.6|14691.9|14689.1|14688.4|14693.4|14692.6|14686.5|14685.8|368
1710140700000|2024-03-11 07:05:00|14689.2|14688.5|14695.7|14695|14697.1|14696.4|14689.2|14688.5|275
1710141000000|2024-03-11 07:10:00|14695.9|14695.2|14698.9|14698.2|14703|14702.3|14695.9|14695.2|287
1710141300000|2024-03-11 07:15:00|14699.2|14698.5|14700.1|14699.4|14700.2|14699.5|14693.6|14692.9|281
1710141600000|2024-03-11 07:20:00|14700|14699.3|14695.6|14694.9|14701.1|14700.4|14695.6|14694.9|304
1710141900000|2024-03-11 07:25:00|14695.5|14694.8|14692.6|14691.9|14695.9|14695.2|14691.4|14690.7|374
1710142200000|2024-03-11 07:30:00|14692.4|14691.7|14687.9|14687.2|14692.8|14692.1|14687.8|14687.1|344
1710142500000|2024-03-11 07:35:00|14687.8|14687.1|14684.9|14684.2|14691.9|14691.2|14683.9|14683.2|430
1710142800000|2024-03-11 07:40:00|14684.8|14684.1|14685.1|14684.4|14686.2|14685.5|14681.5|14680.8|379
1710143100000|2024-03-11 07:45:00|14685.4|14684.7|14683.7|14683|14689.9|14689.2|14682.6|14681.9|363
1710143400000|2024-03-11 07:50:00|14683.8|14683.1|14678.6|14677.9|14684.9|14684.2|14677.5|14676.8|348
1710143700000|2024-03-11 07:55:00|14678.7|14678|14675.3|14674.6|14679.9|14679.2|14673.3|14672.6|355
1710144000000|2024-03-11 08:00:00|14675.4|14674.7|14671.2|14670.5|14675.9|14675.2|14670.5|14669.8|472
1710144300000|2024-03-11 08:05:00|14671|14670.3|14672.1|14671.4|14674.5|14673.8|14669.1|14668.4|394
1710144600000|2024-03-11 08:10:00|14672|14671.3|14679.1|14678.4|14679.5|14678.8|14671.6|14670.9|421
1710144900000|2024-03-11 08:15:00|14678.9|14678.2|14679.9|14679.2|14681.2|14680.5|14673.9|14673.2|455
1710145200000|2024-03-11 08:20:00|14679.8|14679.1|14679.4|14678.7|14682.9|14682.2|14677.1|14676.4|375
1710145500000|2024-03-11 08:25:00|14679.5|14678.8|14684|14683.3|14684.5|14683.8|14679|14678.3|314
1710145800000|2024-03-11 08:30:00|14683.9|14683.2|14677.5|14676.8|14686.2|14685.5|14677.2|14676.5|469
1710146100000|2024-03-11 08:35:00|14677.1|14676.4|14678.2|14677.5|14680.1|14679.4|14675.4|14674.4|341
1710146400000|2024-03-11 08:40:00|14678.3|14677.6|14679|14678.3|14682.3|14681.6|14678.3|14677.6|231
1710146700000|2024-03-11 08:45:00|14679.1|14678.4|14675.6|14674.9|14679.1|14678.4|14672.7|14672|297
1710147000000|2024-03-11 08:50:00|14675.5|14674.8|14666.6|14665.9|14675.6|14674.9|14663.8|14663.1|432
1710147300000|2024-03-11 08:55:00|14666.9|14666.2|14672.2|14671.5|14674.9|14674.2|14665.3|14664.6|370
1710147600000|2024-03-11 09:00:00|14672.3|14671.6|14670.7|14670|14674.4|14673.7|14669.5|14668.8|359
1710147900000|2024-03-11 09:05:00|14670.6|14669.9|14665.5|14664.8|14670.6|14669.9|14662.2|14661.5|383
1710148200000|2024-03-11 09:10:00|14665.6|14664.9|14666.8|14666.1|14669.2|14668.5|14664.2|14663.5|311
1710148500000|2024-03-11 09:15:00|14666.7|14666|14668.8|14668.1|14669.5|14668.8|14663.6|14662.9|283
1710148800000|2024-03-11 09:20:00|14668.7|14668|14670.6|14669.9|14673.1|14672.4|14668.6|14667.9|269
1710149100000|2024-03-11 09:25:00|14670.7|14670|14670|14669.3|14671.3|14670.6|14667.8|14667.1|179
1710149400000|2024-03-11 09:30:00|14670.1|14669.4|14663.6|14662.9|14671.2|14670.5|14662.1|14661.3|280
1710149700000|2024-03-11 09:35:00|14663.5|14662.8|14664.4|14663.7|14667.2|14666.5|14662.2|14661.5|315
1710150000000|2024-03-11 09:40:00|14664.7|14664|14664.5|14663.8|14666.7|14666|14663.7|14663|236
1710150300000|2024-03-11 09:45:00|14664.6|14663.9|14651.6|14650.9|14664.9|14664.2|14651.4|14650.7|308
1710150600000|2024-03-11 09:50:00|14651.7|14651|14652.8|14652.1|14655.6|14654.6|14649|14648.3|546
1710150900000|2024-03-11 09:55:00|14652.9|14652.2|14661.7|14661|14662.1|14661.4|14651.7|14650.8|328
1710151200000|2024-03-11 10:00:00|14661.8|14661.1|14662.2|14661.5|14662.7|14662|14659.5|14658.8|206
1710151500000|2024-03-11 10:05:00|14662.3|14661.6|14659.3|14658.6|14662.4|14661.7|14656.6|14655.9|224
1710151800000|2024-03-11 10:10:00|14659.2|14658.5|14655.7|14655|14661.3|14660.6|14655.6|14654.9|223
1710152100000|2024-03-11 10:15:00|14655.5|14654.8|14657.3|14656.6|14657.4|14656.7|14653.9|14653.2|219
1710152400000|2024-03-11 10:20:00|14657.5|14656.8|14662.3|14661.6|14662.9|14662.2|14656.9|14656.2|232
1710152700000|2024-03-11 10:25:00|14662.2|14661.5|14660.5|14659.8|14666.1|14665.4|14660.1|14659.4|183
1710153000000|2024-03-11 10:30:00|14660.3|14659.6|14669.4|14668.7|14670.1|14669.4|14660.3|14659.6|200
1710153300000|2024-03-11 10:35:00|14669.5|14668.8|14668.7|14668|14670.3|14669.6|14666.9|14666.2|215
1710153600000|2024-03-11 10:40:00|14668.6|14667.9|14670.1|14669.4|14671.1|14670.4|14667.5|14666.8|222
1710153900000|2024-03-11 10:45:00|14670.3|14669.6|14667.6|14666.9|14670.9|14670.2|14666.7|14666|227
1710154200000|2024-03-11 10:50:00|14667.7|14667|14665.8|14665.1|14667.7|14667|14664.5|14663.8|230
1710154500000|2024-03-11 10:55:00|14665.7|14665|14667.4|14666.4|14668.5|14667.5|14664.2|14663.5|236
1710154800000|2024-03-11 11:00:00|14667.3|14666.6|14666.9|14666.2|14669.7|14669|14666.7|14666|197
1710155100000|2024-03-11 11:05:00|14667|14666.3|14672|14671.3|14672.4|14671.7|14667|14666.3|174
1710155400000|2024-03-11 11:10:00|14672.2|14671.5|14670.2|14669.5|14674.5|14673.8|14669.2|14668.5|210
1710155700000|2024-03-11 11:15:00|14670.3|14669.6|14672.6|14671.9|14674.6|14673.9|14669.1|14668.4|246
1710156000000|2024-03-11 11:20:00|14672.9|14672.2|14672.8|14672.1|14674.6|14673.9|14670.7|14670|197
1710156300000|2024-03-11 11:25:00|14672.9|14672.2|14670.5|14669.8|14673.5|14672.8|14669.6|14668.9|159
1710156600000|2024-03-11 11:30:00|14670.6|14669.9|14667.8|14667.1|14671.8|14671.1|14667|14666.3|186
1710156900000|2024-03-11 11:35:00|14667.7|14667|14666.7|14666|14667.7|14667|14664.9|14664.2|192
1710157200000|2024-03-11 11:40:00|14666.9|14666.2|14663.4|14662.7|14667.9|14667.2|14662.9|14662.2|123
1710157500000|2024-03-11 11:45:00|14663.5|14662.8|14664.3|14663.6|14664.9|14664.2|14663.2|14662.5|110
1710157800000|2024-03-11 11:50:00|14664.4|14663.7|14663.8|14663.1|14664.9|14664.2|14662.6|14661.9|108
1710158100000|2024-03-11 11:55:00|14663.6|14662.9|14664.9|14664.2|14668.3|14667.6|14663.6|14662.9|151
1710158400000|2024-03-11 12:00:00|14665.1|14664.4|14664.6|14663.9|14668.1|14667.4|14663.5|14662.8|275
1710158700000|2024-03-11 12:05:00|14664.9|14664.2|14663.5|14662.8|14665.6|14664.9|14662.2|14661.5|279
1710159000000|2024-03-11 12:10:00|14663.6|14662.9|14669.3|14668.6|14669.5|14668.8|14663|14662.3|243
1710159300000|2024-03-11 12:15:00|14669.2|14668.5|14673|14672.3|14673.5|14672.8|14668.7|14668|269
1710159600000|2024-03-11 12:20:00|14672.4|14671.7|14679.8|14678.8|14681.9|14681.2|14670.7|14670|353
1710159900000|2024-03-11 12:25:00|14680|14679.3|14681.7|14681|14684.4|14683.7|14679|14678.3|374
1710160200000|2024-03-11 12:30:00|14681.6|14680.9|14677.4|14676.7|14684|14683.3|14676.4|14675.7|376
1710160500000|2024-03-11 12:35:00|14677.5|14676.8|14682.7|14682|14682.8|14682.1|14674.9|14674.2|405
1710160800000|2024-03-11 12:40:00|14682.4|14681.7|14686.5|14685.8|14688.2|14687.4|14680.4|14679.7|361
1710161100000|2024-03-11 12:45:00|14686.2|14685.5|14687|14686.3|14687|14686.3|14683.7|14683|253
1710161400000|2024-03-11 12:50:00|14687.1|14686.4|14685.5|14684.8|14690.2|14689.5|14684.8|14684.1|287
1710161700000|2024-03-11 12:55:00|14685.3|14684.6|14683|14682.3|14687|14686.3|14679.1|14678.4|477
1710162000000|2024-03-11 13:00:00|14683.1|14682.4|14681|14680.3|14683.4|14682.7|14678.6|14677.9|367
1710162300000|2024-03-11 13:05:00|14680.9|14680.2|14684.1|14683.4|14684.1|14683.4|14676.6|14675.9|299
1710162600000|2024-03-11 13:10:00|14684.2|14683.5|14683.8|14683.1|14687.6|14686.6|14680.5|14679.8|405
1710162900000|2024-03-11 13:15:00|14683.9|14683.2|14682|14681.3|14684.9|14684.2|14678.5|14677.8|294
1710163200000|2024-03-11 13:20:00|14681.9|14681.2|14682.8|14682.1|14685.1|14684.4|14680.8|14680.1|283
1710163500000|2024-03-11 13:25:00|14682.9|14682.2|14688.4|14687.7|14691.2|14690.5|14682|14681.3|370
1710163800000|2024-03-11 13:30:00|14688.5|14687.8|14685.8|14685.1|14689.8|14689.1|14682.1|14681.4|492
1710164100000|2024-03-11 13:35:00|14685.7|14685|14687.8|14687.1|14688.8|14688.1|14681.8|14681.1|507
1710164400000|2024-03-11 13:40:00|14687.9|14687.2|14684.8|14684.1|14688.2|14687.5|14683.5|14682.8|408
1710164700000|2024-03-11 13:45:00|14684.9|14684.2|14692.6|14691.9|14693.7|14693|14683.7|14683|434
1710165000000|2024-03-11 13:50:00|14692.7|14692|14693.1|14692.4|14694.3|14693.6|14691.7|14691|290
1710165300000|2024-03-11 13:55:00|14693.2|14692.5|14697|14696.3|14697.6|14696.9|14690.2|14689.5|410
1710165600000|2024-03-11 14:00:00|14697.2|14696.5|14701.9|14701.2|14702.3|14701.6|14696|14695.3|329
1710165900000|2024-03-11 14:05:00|14702|14701.3|14705.4|14704.7|14705.8|14705.1|14700|14699.3|331
1710166200000|2024-03-11 14:10:00|14705.3|14704.6|14709.8|14709.1|14712.7|14712|14705.3|14704.6|366
1710166500000|2024-03-11 14:15:00|14709.7|14709|14705.4|14704.7|14709.7|14709|14702.3|14701.6|394
1710166800000|2024-03-11 14:20:00|14705.3|14704.6|14701|14700.3|14705.3|14704.6|14699.6|14698.9|378
1710167100000|2024-03-11 14:25:00|14701.1|14700.4|14701.1|14700.4|14705.2|14704.5|14698.5|14697.8|350
1710167400000|2024-03-11 14:30:00|14701|14700.3|14700.7|14700|14705.4|14704.7|14700.4|14699.7|372
1710167700000|2024-03-11 14:35:00|14700.6|14699.9|14710.2|14709.5|14711.2|14710.5|14700.1|14699.4|363
1710168000000|2024-03-11 14:40:00|14710.4|14709.7|14711.3|14710.6|14711.4|14710.7|14707.4|14706.7|303
1710168300000|2024-03-11 14:45:00|14711.4|14710.7|14708.9|14708.2|14715.1|14714.4|14707.3|14706.6|474
1710168600000|2024-03-11 14:50:00|14709|14708.3|14702.2|14701.5|14709.8|14709.1|14701.9|14701.2|356
1710168900000|2024-03-11 14:55:00|14702.1|14701.4|14699.7|14699|14703.9|14703.2|14699.6|14698.9|333
1710169200000|2024-03-11 15:00:00|14699.6|14698.9|14699.6|14698.9|14705.4|14704.7|14698.9|14698.2|406
1710169500000|2024-03-11 15:05:00|14699.9|14699.2|14700.8|14700.1|14704.5|14703.8|14699.3|14698.6|386
1710169800000|2024-03-11 15:10:00|14700.7|14700|14694.6|14693.9|14700.7|14700|14691.2|14690.5|453
1710170100000|2024-03-11 15:15:00|14694.5|14693.8|14694.8|14694.1|14697.3|14696.3|14692.4|14691.7|317
1710170400000|2024-03-11 15:20:00|14694.9|14694.2|14691.2|14690.5|14697.3|14696.3|14691|14690.3|373
1710170700000|2024-03-11 15:25:00|14691.3|14690.6|14687.7|14687|14693.6|14692.9|14686.9|14686.2|355
1710171000000|2024-03-11 15:30:00|14687.6|14686.9|14687.7|14687|14691.5|14690.8|14686.3|14685.6|367
1710171300000|2024-03-11 15:35:00|14687.5|14686.8|14692|14691|14695.7|14695|14687.1|14686.4|377
1710171600000|2024-03-11 15:40:00|14692.2|14691.2|14691.2|14690.5|14693|14692.3|14688.8|14688.1|352
1710171900000|2024-03-11 15:45:00|14691.1|14690.4|14688|14687.3|14693.6|14692.9|14687.1|14686.4|371
1710172200000|2024-03-11 15:50:00|14688.1|14687.4|14685.9|14685.2|14689.1|14688.4|14683.4|14682.7|274
1710172500000|2024-03-11 15:55:00|14686|14685.3|14686.5|14685.8|14688.8|14687.8|14684.2|14683.2|395
1710172800000|2024-03-11 16:00:00|14686.4|14685.7|14689.8|14689.1|14690|14689.3|14684.1|14683.4|371
1710173100000|2024-03-11 16:05:00|14689.7|14689|14687.8|14687.1|14689.7|14689|14686|14685.3|295
1710173400000|2024-03-11 16:10:00|14687.6|14686.9|14688.9|14688.2|14693.3|14692.6|14686.8|14686.1|268
1710173700000|2024-03-11 16:15:00|14689|14688.3|14692.8|14692.1|14694.5|14693.8|14688.3|14687.6|270
1710174000000|2024-03-11 16:20:00|14692.9|14692.2|14686.8|14686.1|14692.9|14692.2|14685.9|14685.2|233
1710174300000|2024-03-11 16:25:00|14686.7|14686|14683.5|14682.8|14686.7|14686|14682.3|14681.6|208
1710174600000|2024-03-11 16:30:00|14683.3|14682.6|14685.5|14684.8|14687|14686.2|14681.9|14681.2|336
1710174900000|2024-03-11 16:35:00|14685.6|14684.9|14684.8|14684.1|14686.9|14686.2|14684.3|14683.6|218
1710175200000|2024-03-11 16:40:00|14684.7|14684|14685.8|14685.1|14687.8|14687.1|14684.7|14684|184
1710175500000|2024-03-11 16:45:00|14685.7|14685|14684.3|14683.6|14688.2|14687.5|14683.3|14682.6|215
1710175800000|2024-03-11 16:50:00|14684.4|14683.7|14686.8|14686.1|14687.2|14686.5|14683.4|14682.7|154
1710176100000|2024-03-11 16:55:00|14686.7|14686|14687.6|14686.9|14689.6|14688.9|14686|14685.3|236
1710176400000|2024-03-11 17:00:00|14687.7|14687|14681.8|14681.1|14687.7|14687|14677.5|14676.5|507
1710176700000|2024-03-11 17:05:00|14681.5|14680.8|14679.1|14678.4|14682.6|14681.9|14679.1|14678.4|397
1710177000000|2024-03-11 17:10:00|14679.2|14678.5|14680.7|14680|14683.5|14682.8|14679.2|14678.5|317
1710177300000|2024-03-11 17:15:00|14680.6|14679.9|14678.2|14677.5|14681.3|14680.6|14676.4|14675.7|265
1710177600000|2024-03-11 17:20:00|14678.1|14677.4|14678.1|14677.4|14679.3|14678.6|14674.8|14674.1|283
1710177900000|2024-03-11 17:25:00|14678.3|14677.6|14678|14677.3|14678.3|14677.6|14674.9|14674.2|233
1710178200000|2024-03-11 17:30:00|14678.1|14677.4|14679.6|14678.9|14682|14681.3|14677.2|14676.5|152
1710178500000|2024-03-11 17:35:00|14679.3|14678.6|14683.6|14682.9|14684.4|14683.7|14678.9|14678.2|238
1710178800000|2024-03-11 17:40:00|14683.4|14682.7|14684.9|14684.2|14684.9|14684.2|14682.3|14681.6|182
1710179100000|2024-03-11 17:45:00|14684.8|14684.1|14687.7|14687|14687.9|14687.2|14684|14683.3|189
1710179400000|2024-03-11 17:50:00|14687.9|14687.2|14691.3|14690.6|14692|14691.3|14687.9|14687.2|187
1710179700000|2024-03-11 17:55:00|14691.4|14690.7|14692.6|14691.9|14693.9|14693.2|14691.3|14690.6|224
1710180000000|2024-03-11 18:00:00|14692.4|14691.7|14693.8|14693.1|14694.6|14693.9|14692.3|14691.6|164
1710180300000|2024-03-11 18:05:00|14694|14693.3|14694.5|14693.8|14695|14694.3|14692.8|14692.1|114
1710180600000|2024-03-11 18:10:00|14694.6|14693.9|14693.5|14692.8|14694.9|14694.2|14693.2|14692.5|134
1710180900000|2024-03-11 18:15:00|14693.6|14692.9|14697.2|14696.5|14697.9|14697.2|14693.6|14692.9|138
1710181200000|2024-03-11 18:20:00|14697.3|14696.6|14697.8|14697.1|14698.2|14697.5|14696.5|14695.8|168
1710181500000|2024-03-11 18:25:00|14697.7|14697|14699.1|14698.4|14699.7|14699|14697|14696.3|178
1710181800000|2024-03-11 18:30:00|14699.3|14698.6|14702|14701.3|14702.4|14701.7|14698.7|14698|181
1710182100000|2024-03-11 18:35:00|14701.9|14701.2|14703.6|14702.9|14704.8|14704.1|14701.4|14700.7|181
1710182400000|2024-03-11 18:40:00|14703.7|14703|14703.5|14702.8|14704.6|14703.9|14701.4|14700.7|194
1710182700000|2024-03-11 18:45:00|14703.4|14702.7|14701.5|14700.8|14705.9|14705.2|14700.8|14700.1|268
1710183000000|2024-03-11 18:50:00|14701.4|14700.7|14698.1|14697.4|14702.5|14701.8|14697.4|14696.7|267
1710183300000|2024-03-11 18:55:00|14698|14697.3|14695|14694.3|14698.4|14697.7|14694.5|14693.8|304
1710183600000|2024-03-11 19:00:00|14695.1|14694.4|14696.1|14695.4|14697.6|14696.6|14694.1|14693.4|175
1710183900000|2024-03-11 19:05:00|14696|14695.3|14695.1|14694.4|14697|14696.3|14694|14693.3|162
1710184200000|2024-03-11 19:10:00|14694.8|14694.1|14694.9|14694.2|14695.3|14694.5|14694.1|14693.4|107
1710184500000|2024-03-11 19:15:00|14695|14694.3|14695|14694.3|14696.1|14695.1|14694.6|14693.8|160
1710184800000|2024-03-11 19:20:00|14694.9|14694.2|14696|14695.3|14696.2|14695.4|14694.6|14693.9|118
1710185100000|2024-03-11 19:25:00|14695.9|14695.2|14695.9|14695.2|14696.3|14695.6|14694.9|14694.2|138
1710185400000|2024-03-11 19:30:00|14696.1|14695.4|14698.2|14697.5|14698.3|14697.6|14694.7|14694|134
1710185700000|2024-03-11 19:35:00|14698.4|14697.7|14696.9|14696.2|14698.4|14697.7|14696.3|14695.6|161
1710186000000|2024-03-11 19:40:00|14697.1|14696.4|14696.1|14695.4|14697.9|14697.2|14695.9|14695.2|166
1710186300000|2024-03-11 19:45:00|14696.2|14695.5|14696.2|14695.5|14697.1|14696.4|14694.2|14693.5|140
1710186600000|2024-03-11 19:50:00|14696.3|14695.6|14697.7|14697|14697.9|14697.2|14695.5|14694.8|210
1710186900000|2024-03-11 19:55:00|14697.8|14697.1|14697|14696.3|14698.2|14697.5|14696.6|14695.9|199
1710187200000|2024-03-11 20:00:00|14696.9|14696.2|14694.8|14694.1|14697|14696.3|14694.7|14694|85
1710187500000|2024-03-11 20:05:00|14694.7|14694|14697.3|14696.3|14697.4|14696.4|14694.4|14693.7|70
1710187800000|2024-03-11 20:10:00|14697.4|14696.4|14697|14696.3|14698.4|14697.7|14696.8|14696.1|66
1710188100000|2024-03-11 20:15:00|14697.1|14696.4|14696.1|14695.4|14697.9|14697.2|14695.7|14695|56
1710188400000|2024-03-11 20:20:00|14696|14695.3|14697.3|14696.3|14697.4|14696.5|14696|14695.3|47
1710188700000|2024-03-11 20:25:00|14697.2|14696.5|14697|14696|14697.4|14696.6|14696.1|14695.3|89
1710189000000|2024-03-11 20:30:00|14697.1|14696.1|14697.1|14696.4|14698.1|14697.1|14696.9|14696|81
1710189300000|2024-03-11 20:35:00|14697|14696.3|14698.1|14697.1|14698.1|14697.1|14697|14696.3|49
1710189600000|2024-03-11 20:40:00|14698.2|14697.2|14696.8|14696.1|14698.2|14697.3|14696.6|14695.9|46
1710189900000|2024-03-11 20:45:00|14696.9|14696.2|14693.2|14692.5|14697.4|14696.2|14693|14692.3|184
1710190200000|2024-03-11 20:50:00|14693.1|14692.4|14695.2|14694.2|14695.6|14694.4|14693.1|14692.2|108
1710190500000|2024-03-11 20:55:00|14695.7|14693.6|14696.4|14692.9|14696.7|14694.1|14695.1|14692.9|196
1710190800000|2024-03-11 21:00:00|14694.7|14688.7|14697.5|14691.5|14697.5|14691.5|14693.7|14687.7|11
1710191100000|2024-03-11 21:05:00|14697.6|14691.6|14697.4|14691.4|14699.8|14693.8|14697.2|14691.2|17
1710191400000|2024-03-11 21:10:00|14697.3|14691.3|14697.2|14691.2|14697.4|14691.4|14697.2|14691.2|6
1710191700000|2024-03-11 21:15:00|14698.5|14692.5|14697.7|14691.7|14699|14693|14697.7|14691.7|19
1710192000000|2024-03-11 21:20:00|14698.4|14692.4|14699.8|14693.8|14699.8|14693.8|14698.4|14692.4|10
1710192300000|2024-03-11 21:25:00|14699.7|14693.7|14699.8|14693.8|14699.8|14694|14699.5|14693.7|8
1710192600000|2024-03-11 21:30:00|14699.7|14693.7|14699.6|14694.1|14700|14694.1|14699.6|14693.7|90
1710192900000|2024-03-11 21:35:00|14699.5|14694.2|14699.4|14693.4|14699.7|14694.2|14699.3|14693.3|84
1710193200000|2024-03-11 21:40:00|14699.5|14693.5|14699.9|14693.9|14700|14694.3|14698.2|14693.3|290
1710193500000|2024-03-11 21:45:00|14699.8|14693.8|14699.6|14694.1|14700|14694.2|14699.6|14693.8|41
1710193800000|2024-03-11 21:50:00|14699.7|14694.2|14699.8|14693.8|14700.1|14694.2|14699.6|14693.6|34
1710194100000|2024-03-11 21:55:00|14700.3|14693.3|14701.4|14694.4|14702.5|14695.5|14700.2|14693.2|106
1710194400000|2024-03-11 22:00:00|14701.6|14694.6|14695.2|14691.4|14701.8|14694.8|14694.4|14691.3|104
1710194700000|2024-03-11 22:05:00|14694.7|14691.5|14691.8|14689|14695|14691.8|14691.7|14688.8|74
1710195000000|2024-03-11 22:10:00|14691.4|14689.4|14691.4|14689.4|14693.7|14691.2|14691.3|14688.9|85
1710195300000|2024-03-11 22:15:00|14691.6|14689.1|14693.3|14690.6|14694.7|14692.1|14691.4|14689.1|135
1710195600000|2024-03-11 22:20:00|14693.4|14690.7|14693.6|14691|14693.9|14691.8|14692.2|14689.8|153
1710195900000|2024-03-11 22:25:00|14693.4|14690.9|14693.5|14690.8|14693.8|14691.4|14691.8|14689.5|114
1710196200000|2024-03-11 22:30:00|14693.4|14691|14694.2|14692.2|14696|14694|14692.1|14690.1|155
1710196500000|2024-03-11 22:35:00|14694.1|14692.1|14697.4|14695.4|14698|14696|14693.7|14691.7|156
1710196800000|2024-03-11 22:40:00|14697.6|14695.6|14696.3|14694.3|14697.7|14695.7|14695|14693|81
1710197100000|2024-03-11 22:45:00|14696.2|14694.2|14696|14694.3|14697.5|14695.5|14694.1|14692.1|122
1710197400000|2024-03-11 22:50:00|14695.3|14693.6|14696.4|14694.4|14697.5|14695.5|14695|14692.7|98
1710197700000|2024-03-11 22:55:00|14696.5|14694.5|14696.3|14694.3|14697.4|14695.4|14696.1|14694.1|60
1710198000000|2024-03-11 23:00:00|14696.2|14694.2|14694.1|14692.1|14696.5|14694.5|14692|14690|110
1710198300000|2024-03-11 23:05:00|14693.6|14692.6|14693.1|14692.4|14693.6|14692.7|14692.3|14691.4|71
1710198600000|2024-03-11 23:10:00|14692.3|14691.6|14683|14682.3|14692.3|14691.6|14681.8|14680.9|247
1710198900000|2024-03-11 23:15:00|14683.1|14682.4|14682.8|14682.1|14683.6|14682.6|14677.1|14676.1|293
1710199200000|2024-03-11 23:20:00|14682.9|14682.2|14677.2|14676.5|14684.1|14683.4|14675.9|14675.2|198
1710199500000|2024-03-11 23:25:00|14677.1|14676.4|14672.8|14672.1|14677.6|14676.9|14672.6|14671.9|157
1710199800000|2024-03-11 23:30:00|14672.7|14672|14672.7|14672|14679.4|14678.7|14672.2|14671.3|213
1710200100000|2024-03-11 23:35:00|14673.6|14672.9|14676.8|14676.1|14677.2|14676.5|14673.6|14672.9|163
1710200400000|2024-03-11 23:40:00|14676.9|14676.2|14679.5|14678.8|14680.3|14679.6|14676.9|14676.2|136
1710200700000|2024-03-11 23:45:00|14679.6|14678.9|14679.6|14678.9|14684.8|14684.1|14679.2|14678.5|172
1710201000000|2024-03-11 23:50:00|14679.5|14678.8|14677.2|14676.5|14680.7|14680|14674.7|14674|166
1710201300000|2024-03-11 23:55:00|14677|14676.3|14674.1|14673.4|14677.1|14676.4|14672.8|14672.1|197
1710201600000|2024-03-12 00:00:00|14674.3|14673.6|14668.8|14668.1|14674.3|14673.6|14665.9|14665.2|456
1710201900000|2024-03-12 00:05:00|14668.9|14668.2|14666.5|14665.8|14674.9|14674.2|14665.1|14664.3|504
1710202200000|2024-03-12 00:10:00|14666.4|14665.7|14665.6|14664.9|14670|14669.3|14662.5|14661.8|323
1710202500000|2024-03-12 00:15:00|14665.5|14664.8|14667.5|14666.8|14670.1|14669.4|14665.2|14664.5|240
1710202800000|2024-03-12 00:20:00|14667.6|14666.9|14673.2|14672.5|14673.4|14672.7|14667.6|14666.9|158
1710203100000|2024-03-12 00:25:00|14673.4|14672.7|14676.3|14675.6|14677.5|14676.8|14672.2|14671.5|208
1710203400000|2024-03-12 00:30:00|14676.2|14675.5|14679.6|14678.9|14680.7|14680|14674.9|14674.2|250
1710203700000|2024-03-12 00:35:00|14679.5|14678.8|14684.7|14684|14685|14684.3|14678.2|14677.5|199
1710204000000|2024-03-12 00:40:00|14684.6|14683.9|14681.3|14680.6|14685|14684.3|14679.7|14679|152
1710204300000|2024-03-12 00:45:00|14682.5|14681.8|14684.4|14683.7|14684.7|14684|14681.5|14680.8|206
1710204600000|2024-03-12 00:50:00|14684.2|14683.5|14682.1|14681.1|14689|14688.3|14681.8|14680.8|485
1710204900000|2024-03-12 00:55:00|14682|14681|14687.4|14686.7|14687.4|14686.7|14680.7|14680|324
1710205200000|2024-03-12 01:00:00|14687.7|14687|14688.5|14687.8|14691.4|14690.7|14686.5|14685.8|288
1710205500000|2024-03-12 01:05:00|14688.4|14687.7|14692|14691.3|14693.5|14692.8|14686|14685.3|210
1710205800000|2024-03-12 01:10:00|14691.9|14691.2|14695.1|14694.4|14695.2|14694.5|14690|14689.3|187
1710206100000|2024-03-12 01:15:00|14695|14694.3|14699.8|14699.1|14699.8|14699.1|14693.8|14693.1|217
1710206400000|2024-03-12 01:20:00|14699.7|14699|14693.3|14692.6|14699.7|14699|14691.5|14690.8|187
1710206700000|2024-03-12 01:25:00|14693.2|14692.5|14695.5|14694.8|14696.5|14695.8|14691.7|14691|195
1710207000000|2024-03-12 01:30:00|14695.6|14694.9|14692.4|14691.7|14695.6|14694.9|14692.4|14691.7|251
1710207300000|2024-03-12 01:35:00|14692.7|14692|14692.8|14692.1|14694.7|14693.9|14691.6|14690.9|176
1710207600000|2024-03-12 01:40:00|14692.7|14692|14698.3|14697.6|14698.4|14697.7|14691.2|14690.5|277
1710207900000|2024-03-12 01:45:00|14698.6|14697.9|14695.6|14694.9|14698.9|14698.2|14694.7|14694|193
1710208200000|2024-03-12 01:50:00|14695.5|14694.8|14694.7|14694|14696.2|14695.5|14692.5|14691.8|164
1710208500000|2024-03-12 01:55:00|14694.9|14694.2|14694.3|14693.6|14696.8|14696.1|14694|14693.3|164
1710208800000|2024-03-12 02:00:00|14694.2|14693.5|14701.9|14701.2|14702.5|14701.8|14693.9|14693.2|243
1710209100000|2024-03-12 02:05:00|14702.3|14701.6|14718|14717.3|14718|14717.3|14702.3|14701.6|771
1710209400000|2024-03-12 02:10:00|14718.1|14717.4|14724.7|14724|14724.7|14724|14713.7|14713|545
1710209700000|2024-03-12 02:15:00|14724.8|14724.1|14727.6|14726.6|14737.7|14736.9|14724.7|14724|667
1710210000000|2024-03-12 02:20:00|14727.7|14726.7|14726.1|14725.4|14731.9|14731.2|14723.2|14722.2|473
1710210300000|2024-03-12 02:25:00|14726|14725.3|14723.4|14722.7|14726.6|14725.9|14721.9|14721.2|303
1710210600000|2024-03-12 02:30:00|14723.5|14722.8|14726.6|14725.9|14729|14728.3|14722.7|14722|328
1710210900000|2024-03-12 02:35:00|14726.7|14726|14730.2|14729.5|14732.6|14731.9|14724.1|14723.4|370
1710211200000|2024-03-12 02:40:00|14730.3|14729.6|14737|14736.3|14737|14736.3|14729.8|14729.1|334
1710211500000|2024-03-12 02:45:00|14737.4|14736.7|14739.2|14738.5|14740.2|14739.5|14735.7|14735|416
1710211800000|2024-03-12 02:50:00|14738.9|14738.2|14736.3|14735.6|14743.1|14742.4|14736.2|14735.5|289
1710212100000|2024-03-12 02:55:00|14736.4|14735.7|14742|14741.3|14743|14742.3|14736.1|14735.4|321
1710212400000|2024-03-12 03:00:00|14742.1|14741.4|14742.3|14741.6|14743.9|14743.2|14738.7|14738|249
1710212700000|2024-03-12 03:05:00|14742.9|14742.2|14737.2|14736.5|14743.6|14742.9|14736.1|14735.4|178
1710213000000|2024-03-12 03:10:00|14737.3|14736.6|14738|14737.3|14740.8|14740.1|14736|14735.3|275
1710213300000|2024-03-12 03:15:00|14737.9|14737.2|14735.4|14734.7|14738.7|14738|14733.8|14733.1|200
1710213600000|2024-03-12 03:20:00|14735.2|14734.5|14734.6|14733.9|14737.7|14737|14734.6|14733.9|124
1710213900000|2024-03-12 03:25:00|14735.1|14734.4|14736.4|14735.7|14736.8|14736.1|14732.9|14732.2|194
1710214200000|2024-03-12 03:30:00|14736.3|14735.6|14734.1|14733.4|14741|14740.3|14733.5|14732.8|265
1710214500000|2024-03-12 03:35:00|14734.2|14733.5|14737.8|14737.1|14739.8|14739.1|14734.2|14733.5|168
1710214800000|2024-03-12 03:40:00|14737.6|14736.9|14735.6|14734.9|14737.9|14737.2|14735.1|14734.4|135
1710215100000|2024-03-12 03:45:00|14735.7|14735|14735.6|14734.9|14739.4|14738.7|14735.2|14734.5|154
1710215400000|2024-03-12 03:50:00|14735.7|14735|14737.2|14736.5|14739.4|14738.7|14735.7|14735|115
1710215700000|2024-03-12 03:55:00|14737.4|14736.7|14739.6|14738.9|14739.8|14739.1|14736.1|14735.4|103
1710216000000|2024-03-12 04:00:00|14740.2|14739.5|14742.9|14742.2|14743.9|14743.2|14737.7|14737|298
1710216300000|2024-03-12 04:05:00|14743|14742.3|14739.5|14738.8|14744|14743.3|14739.5|14738.8|212
1710216600000|2024-03-12 04:10:00|14739.6|14738.9|14738|14737.3|14740|14739.3|14736.5|14735.8|137
1710216900000|2024-03-12 04:15:00|14737.9|14737.2|14742.1|14741.4|14743.3|14742.4|14737.6|14736.9|138
1710217200000|2024-03-12 04:20:00|14742.2|14741.5|14736.7|14736|14742.2|14741.5|14734.7|14734|201
1710217500000|2024-03-12 04:25:00|14736.5|14735.8|14735.7|14735|14736.7|14736|14733.3|14732.6|182
1710217800000|2024-03-12 04:30:00|14735.3|14734.6|14736.7|14736|14737.2|14736.5|14733.7|14733|149
1710218100000|2024-03-12 04:35:00|14736.6|14735.9|14740.6|14739.9|14743.1|14742.4|14736.3|14735.6|217
1710218400000|2024-03-12 04:40:00|14740.2|14739.5|14739.6|14738.9|14741|14740.3|14736.9|14736.2|191
1710218700000|2024-03-12 04:45:00|14739.9|14739.2|14739.7|14739|14740.7|14740|14738.4|14737.7|128
1710219000000|2024-03-12 04:50:00|14740|14739.3|14739.7|14739|14741.3|14740.6|14737.3|14736.6|154
1710219300000|2024-03-12 04:55:00|14739.6|14738.9|14738.9|14738.2|14739.8|14739.1|14737.5|14736.8|148
1710219600000|2024-03-12 05:00:00|14738.8|14738.1|14740.8|14740.1|14741|14740.3|14735|14734.3|195
1710219900000|2024-03-12 05:05:00|14740.6|14739.9|14742.9|14742.2|14745|14744.3|14738.8|14738.1|187
1710220200000|2024-03-12 05:10:00|14742.8|14742.1|14737.8|14737.1|14743.3|14742.6|14737.6|14736.9|155
1710220500000|2024-03-12 05:15:00|14737.6|14736.9|14738.7|14738|14740.7|14740|14736.8|14736.1|155
1710220800000|2024-03-12 05:20:00|14738.8|14738.1|14740.6|14739.9|14742.8|14742.1|14738.7|14738|143
1710221100000|2024-03-12 05:25:00|14740.7|14740|14743.7|14743|14743.8|14743.1|14740.4|14739.7|164
1710221400000|2024-03-12 05:30:00|14743.6|14742.9|14746.4|14745.7|14747.4|14746.7|14740.8|14740.1|198
1710221700000|2024-03-12 05:35:00|14746.8|14746.1|14750.5|14749.8|14755.3|14754.3|14745.1|14744.4|430
1710222000000|2024-03-12 05:40:00|14750.3|14749.6|14755|14754.3|14757.2|14756.2|14748.4|14747.7|329
1710222300000|2024-03-12 05:45:00|14754.8|14754.1|14757.9|14757.2|14760.6|14759.3|14754.7|14754|234
1710222600000|2024-03-12 05:50:00|14757.8|14757.1|14755.7|14755|14759.9|14759.2|14755.7|14755|210
1710222900000|2024-03-12 05:55:00|14755.8|14755.1|14752.6|14751.9|14758.8|14758.1|14752.6|14751.9|194
1710223200000|2024-03-12 06:00:00|14752.7|14752|14755.9|14755.2|14758.4|14757.7|14752.7|14752|280
1710223500000|2024-03-12 06:05:00|14756|14755.3|14746.5|14745.5|14758.2|14757.5|14722.3|14719.8|1009
1710223800000|2024-03-12 06:10:00|14746.7|14745.7|14749.2|14748.2|14757.7|14756.6|14744|14743|736
1710224100000|2024-03-12 06:15:00|14748.2|14747.2|14750.8|14750.1|14755.4|14754.1|14744.8|14743.8|418
1710224400000|2024-03-12 06:20:00|14751.5|14750.8|14749.7|14749|14755|14754.3|14747.8|14747.1|298
1710224700000|2024-03-12 06:25:00|14749.6|14748.9|14744.2|14743.2|14749.6|14748.9|14741.2|14740.2|455
1710225000000|2024-03-12 06:30:00|14744.5|14742.9|14742.2|14741.5|14747.7|14747|14741.7|14741|255
1710225300000|2024-03-12 06:35:00|14742.1|14741.4|14740.7|14740|14743.3|14742.6|14740|14739.3|269
1710225600000|2024-03-12 06:40:00|14740.6|14739.9|14739.6|14738.9|14741|14740.3|14736.6|14735.9|256
1710225900000|2024-03-12 06:45:00|14739.7|14739|14740.9|14740.2|14741.1|14740.4|14736.3|14735.6|266
1710226200000|2024-03-12 06:50:00|14741|14740.3|14743.3|14742.6|14743.5|14742.8|14736.1|14735.4|282
1710226500000|2024-03-12 06:55:00|14743.2|14742.5|14740.3|14739.6|14744.5|14743.8|14738.5|14737.7|193
1710226800000|2024-03-12 07:00:00|14740.5|14739.5|14738.6|14737.9|14745.2|14744.5|14738.6|14737.9|446
1710227100000|2024-03-12 07:05:00|14738.5|14737.8|14739|14738.3|14740.8|14740.1|14733.4|14732.7|437
1710227400000|2024-03-12 07:10:00|14738.6|14737.9|14732.9|14732.2|14739.5|14738.8|14731.7|14731|408
1710227700000|2024-03-12 07:15:00|14733.1|14732.4|14738.7|14738|14739.2|14738.5|14731.2|14730.5|384
1710228000000|2024-03-12 07:20:00|14738.3|14737.6|14740.9|14740.2|14741.9|14741.2|14737.4|14736.7|239
1710228300000|2024-03-12 07:25:00|14741|14740.3|14737.8|14737.1|14741|14740.3|14735.7|14734.9|259
1710228600000|2024-03-12 07:30:00|14738.1|14737.4|14736.7|14736|14738.6|14737.9|14735.6|14734.9|212
1710228900000|2024-03-12 07:35:00|14736.6|14735.9|14731|14730.3|14741.8|14741.1|14731|14730.3|287
1710229200000|2024-03-12 07:40:00|14731.2|14730.5|14732.5|14731.8|14733.6|14732.9|14728.7|14728|300
1710229500000|2024-03-12 07:45:00|14732.4|14731.7|14733|14732.3|14733.8|14733.1|14729.9|14729.2|253
1710229800000|2024-03-12 07:50:00|14733.1|14732.4|14730.5|14729.8|14734|14733.3|14730.4|14729.7|227
1710230100000|2024-03-12 07:55:00|14731|14730.3|14733.9|14733.2|14734.1|14733.4|14728.1|14727.4|365
1710230400000|2024-03-12 08:00:00|14734|14733.3|14746.9|14746.2|14746.9|14746.2|14733.8|14733.1|360
1710230700000|2024-03-12 08:05:00|14746.8|14746.1|14744.4|14743.7|14749.1|14748.2|14742.6|14741.9|348
1710231000000|2024-03-12 08:10:00|14743.3|14742.6|14743.1|14742.4|14745.9|14745.2|14741.7|14741|332
1710231300000|2024-03-12 08:15:00|14743.3|14742.6|14743|14742.3|14744.3|14743.6|14740|14739.3|340
1710231600000|2024-03-12 08:20:00|14742.9|14742.2|14742.4|14741.7|14743.4|14742.7|14738.1|14737.4|323
1710231900000|2024-03-12 08:25:00|14742.6|14741.9|14736.5|14735.8|14742.6|14741.9|14730.9|14729.9|560
1710232200000|2024-03-12 08:30:00|14736.6|14735.9|14736.8|14736.1|14737.6|14736.9|14733.6|14732.9|319
1710232500000|2024-03-12 08:35:00|14736.7|14736|14734.4|14733.7|14736.8|14736.1|14732.3|14731.6|291
1710232800000|2024-03-12 08:40:00|14734.6|14733.9|14735.2|14734.5|14737.7|14737|14734.1|14733.4|190
1710233100000|2024-03-12 08:45:00|14735.4|14734.7|14735.4|14734.4|14736.1|14735.4|14732.5|14731.8|228
1710233400000|2024-03-12 08:50:00|14735.6|14734.6|14729.9|14729.2|14735.6|14734.6|14728.7|14728|299
1710233700000|2024-03-12 08:55:00|14730.2|14729.5|14733.1|14732.4|14733.1|14732.4|14728.7|14728|239
1710234000000|2024-03-12 09:00:00|14732.7|14732|14735.3|14734.6|14736.6|14735.9|14732.2|14731.5|224
1710234300000|2024-03-12 09:05:00|14735.1|14734.4|14731.8|14731.1|14735.7|14735|14731.5|14730.8|205
1710234600000|2024-03-12 09:10:00|14731.9|14731.2|14738|14737|14738.3|14737.6|14731.8|14731.1|259
1710234900000|2024-03-12 09:15:00|14737.9|14736.9|14739|14738.3|14739.5|14738.8|14736.7|14736|176
1710235200000|2024-03-12 09:20:00|14739.2|14738.5|14737.5|14736.8|14739.7|14739|14736.4|14735.7|163
1710235500000|2024-03-12 09:25:00|14737.8|14737.1|14737.4|14736.7|14738.7|14737.7|14736.2|14735.5|169
1710235800000|2024-03-12 09:30:00|14737.5|14736.8|14735.6|14734.9|14738.1|14737.4|14735.2|14734.5|196
1710236100000|2024-03-12 09:35:00|14735.5|14734.8|14735.1|14734.4|14736.9|14736.2|14734.2|14733.5|169
1710236400000|2024-03-12 09:40:00|14735.2|14734.5|14734.5|14733.8|14735.3|14734.6|14732.4|14731.7|155
1710236700000|2024-03-12 09:45:00|14734.4|14733.7|14735.7|14735|14737.1|14736.4|14734.1|14733.4|146
1710237000000|2024-03-12 09:50:00|14735.6|14734.9|14735.7|14735|14737|14736.3|14734|14733.3|163
1710237300000|2024-03-12 09:55:00|14735.9|14735.2|14742.8|14742.1|14743.6|14742.9|14735.9|14735.2|267
1710237600000|2024-03-12 10:00:00|14742.9|14742.2|14748.1|14747.4|14757.6|14756.6|14742.8|14742.1|705
1710237900000|2024-03-12 10:05:00|14748.2|14747.5|14745.4|14744.4|14751.8|14751.1|14745|14744.3|303
1710238200000|2024-03-12 10:10:00|14745.5|14744.5|14747.2|14746.5|14748.5|14747.8|14743.7|14743|266
1710238500000|2024-03-12 10:15:00|14747.1|14746.4|14748.4|14747.7|14748.8|14748.1|14746.4|14745.7|236
1710238800000|2024-03-12 10:20:00|14748.2|14747.5|14747.2|14746.5|14749.5|14748.8|14745.8|14745.1|271
1710239100000|2024-03-12 10:25:00|14747.1|14746.4|14747.3|14746.6|14747.8|14747.1|14746.1|14745.4|206
1710239400000|2024-03-12 10:30:00|14747.6|14746.9|14745.3|14744.6|14747.6|14746.9|14745|14744.3|180
1710239700000|2024-03-12 10:35:00|14745.2|14744.5|14738.7|14738|14745.2|14744.5|14737.8|14737.1|191
1710240000000|2024-03-12 10:40:00|14738.9|14738.2|14740|14739.3|14741.1|14740.4|14738.6|14737.9|104
1710240300000|2024-03-12 10:45:00|14740.1|14739.4|14736.5|14735.8|14742.7|14742|14735.8|14735.1|166
1710240600000|2024-03-12 10:50:00|14736.4|14735.7|14733.4|14732.7|14736.7|14736|14733.3|14732.6|146
1710240900000|2024-03-12 10:55:00|14733.3|14732.6|14733.3|14732.6|14733.8|14733.1|14731.8|14731.1|137
1710241200000|2024-03-12 11:00:00|14733.4|14732.7|14734.6|14733.9|14734.8|14734.1|14732.3|14731.6|169
1710241500000|2024-03-12 11:05:00|14734.9|14734.2|14737.9|14737.2|14738.1|14737.4|14734.8|14734.1|138
1710241800000|2024-03-12 11:10:00|14738|14737.3|14738.7|14738|14739.7|14739|14737|14736.3|147
1710242100000|2024-03-12 11:15:00|14738.4|14737.7|14742.2|14741.5|14743.3|14742.6|14735.6|14734.9|252
1710242400000|2024-03-12 11:20:00|14741.9|14741.2|14740|14739.3|14743.1|14742.4|14739.6|14738.9|178
1710242700000|2024-03-12 11:25:00|14740.2|14739.5|14738.4|14737.7|14740.9|14740.2|14738.1|14737.4|173
1710243000000|2024-03-12 11:30:00|14738.1|14737.4|14735.7|14735|14739|14738.3|14733.6|14732.9|187
1710243300000|2024-03-12 11:35:00|14735.8|14734.8|14738.8|14738.1|14739.3|14738.5|14733.8|14733.1|240
1710243600000|2024-03-12 11:40:00|14739|14738.3|14737.1|14736.1|14740.5|14739.8|14735|14734|176
1710243900000|2024-03-12 11:45:00|14737.2|14736.2|14741|14740.3|14742|14741.3|14737.1|14736.1|226
1710244200000|2024-03-12 11:50:00|14741.1|14740.4|14745.7|14745|14746.5|14745.8|14740.3|14739.6|221
1710244500000|2024-03-12 11:55:00|14745.6|14744.9|14744.1|14743.4|14745.6|14744.9|14741.9|14741.2|221
1710244800000|2024-03-12 12:00:00|14744.2|14743.5|14748.8|14748.1|14750|14749.3|14743.6|14742.9|470
1710245100000|2024-03-12 12:05:00|14748.9|14748.2|14747.9|14747.2|14751.6|14750.9|14747.8|14747.1|317
1710245400000|2024-03-12 12:10:00|14748.1|14747.4|14754.9|14754.2|14754.9|14754.2|14747.6|14746.9|301
1710245700000|2024-03-12 12:15:00|14754.7|14754|14750.4|14749.7|14756|14755|14750.1|14749.1|410
1710246000000|2024-03-12 12:20:00|14750.5|14749.8|14748.9|14748.2|14754.9|14754.2|14746.7|14746|478
1710246300000|2024-03-12 12:25:00|14749|14748.3|14746.7|14740.7|14753.1|14752.4|14740.3|14734.3|555
1710246600000|2024-03-12 12:30:00|14746.9|14740.9|14764.3|14763.6|14820.3|14814.3|14731.9|14730.1|4154
1710246900000|2024-03-12 12:35:00|14763.7|14763|14735.6|14734.9|14766.6|14765.9|14734|14733.3|3195
1710247200000|2024-03-12 12:40:00|14735.7|14735|14717.2|14716.5|14736.7|14736|14707.2|14706.5|2248
1710247500000|2024-03-12 12:45:00|14717.3|14716.6|14729.9|14729.2|14730.4|14729.7|14713.5|14712.8|1428
1710247800000|2024-03-12 12:50:00|14731|14730|14756.1|14755.4|14756.4|14755.7|14729.4|14728.7|1217
1710248100000|2024-03-12 12:55:00|14756.6|14755.9|14765.4|14764.7|14766.7|14766|14751.6|14750.9|1478
1710248400000|2024-03-12 13:00:00|14765.5|14764.8|14787.8|14787.1|14790|14789.3|14764.7|14764|1653
1710248700000|2024-03-12 13:05:00|14788.2|14787.5|14786.2|14785.5|14796.8|14796.1|14778.4|14777.7|1698
1710249000000|2024-03-12 13:10:00|14786.3|14785.6|14780.4|14779.4|14795|14794.3|14779.4|14778.7|1163
1710249300000|2024-03-12 13:15:00|14780.5|14779.5|14787.2|14786.5|14790.6|14789.9|14777.8|14776.8|1027
1710249600000|2024-03-12 13:20:00|14787.3|14786.6|14776.2|14775.5|14788.7|14788|14775.3|14774.4|697
1710249900000|2024-03-12 13:25:00|14776.1|14775.4|14783.4|14782.7|14785.3|14784.6|14774.4|14773.7|733
1710250200000|2024-03-12 13:30:00|14783.3|14782.6|14792.3|14791.3|14793.3|14792.3|14778.5|14777.8|1075
1710250500000|2024-03-12 13:35:00|14792.1|14791.1|14796.2|14795.5|14796.9|14796.2|14786.4|14785.4|868
1710250800000|2024-03-12 13:40:00|14796.3|14795.6|14785.9|14785.2|14798.8|14798.1|14784.7|14784|828
1710251100000|2024-03-12 13:45:00|14786|14785.3|14780.7|14780|14789.5|14788.8|14780.6|14779.9|752
1710251400000|2024-03-12 13:50:00|14780.3|14779.6|14783.4|14782.7|14784.4|14783.7|14773.9|14773.2|700
1710251700000|2024-03-12 13:55:00|14783.5|14782.8|14781.3|14780.6|14785.4|14784.7|14778.7|14778|559
1710252000000|2024-03-12 14:00:00|14780.9|14780.2|14789.9|14789.2|14790.1|14789.4|14776.7|14776|650
1710252300000|2024-03-12 14:05:00|14789.8|14789.1|14796.3|14795.6|14797.1|14796.3|14785.9|14785.2|767
1710252600000|2024-03-12 14:10:00|14796.4|14795.7|14790.1|14789.4|14796.6|14795.9|14788.4|14787.7|575
1710252900000|2024-03-12 14:15:00|14790.6|14789.9|14786.4|14785.7|14791.1|14790.4|14785.2|14784.5|545
1710253200000|2024-03-12 14:20:00|14786.6|14785.9|14774.8|14774.1|14786.6|14785.9|14773.7|14773|484
1710253500000|2024-03-12 14:25:00|14773.8|14773.1|14774.6|14773.9|14777.2|14776.5|14771.4|14770.7|547
1710253800000|2024-03-12 14:30:00|14774.7|14774|14784.4|14783.7|14785.7|14785|14774.7|14773.8|494
1710254100000|2024-03-12 14:35:00|14784.3|14783.6|14788|14787.3|14788.8|14788.1|14782.3|14781.3|386
1710254400000|2024-03-12 14:40:00|14787.8|14787.1|14793.9|14793.2|14794|14793.3|14786.4|14785.7|347
1710254700000|2024-03-12 14:45:00|14794|14793.3|14787.5|14786.8|14794|14793.3|14786.8|14786|339
1710255000000|2024-03-12 14:50:00|14787.6|14786.9|14785.6|14784.9|14788.7|14788|14782.5|14781.8|432
1710255300000|2024-03-12 14:55:00|14785.7|14785|14790.6|14789.9|14792.4|14791.7|14782|14781.3|463
1710255600000|2024-03-12 15:00:00|14790.7|14790|14789.6|14788.9|14791.1|14790.4|14784.5|14783.8|455
1710255900000|2024-03-12 15:05:00|14789.3|14788.6|14781.7|14780.7|14789.3|14788.6|14780.4|14779.7|488
1710256200000|2024-03-12 15:10:00|14781.8|14781.1|14782.5|14781.8|14787.1|14786.4|14779.5|14778.8|382
1710256500000|2024-03-12 15:15:00|14782.4|14781.7|14784.7|14784|14784.7|14784|14779.5|14778.8|313
1710256800000|2024-03-12 15:20:00|14784.6|14783.9|14785.4|14784.7|14788.7|14788|14784.1|14783.4|334
1710257100000|2024-03-12 15:25:00|14785.3|14784.6|14787.1|14786.4|14788.5|14787.8|14784.5|14783.8|248
1710257400000|2024-03-12 15:30:00|14787|14786.3|14782.2|14781.5|14787|14786.3|14781.3|14780.6|267
1710257700000|2024-03-12 15:35:00|14782.3|14781.6|14781.5|14780.8|14784.6|14783.9|14779.4|14778.7|284
1710258000000|2024-03-12 15:40:00|14781.8|14781.1|14779.4|14778.7|14782.6|14781.9|14779.3|14778.6|176
1710258300000|2024-03-12 15:45:00|14779.5|14778.8|14778.3|14777.6|14779.9|14779.2|14775.9|14775.2|225
1710258600000|2024-03-12 15:50:00|14778.2|14777.5|14770.1|14769.4|14778.2|14777.5|14769.4|14768.7|457
1710258900000|2024-03-12 15:55:00|14770|14769.3|14770.1|14769.4|14774.4|14773.7|14769.2|14768.5|581
1710259200000|2024-03-12 16:00:00|14770|14769.3|14776.8|14776.1|14777.1|14776.4|14769.6|14768.9|360
1710259500000|2024-03-12 16:05:00|14776.7|14776|14775.9|14775.2|14778.3|14777.6|14774.6|14773.9|249
1710259800000|2024-03-12 16:10:00|14776|14775.3|14771.7|14771|14776.3|14775.6|14771.6|14770.9|173
1710260100000|2024-03-12 16:15:00|14771.8|14771.1|14778.5|14777.8|14779.4|14778.7|14771.5|14770.8|202
1710260400000|2024-03-12 16:20:00|14778.4|14777.7|14772.6|14771.9|14778.4|14777.7|14771.8|14771.1|202
1710260700000|2024-03-12 16:25:00|14772.1|14771.4|14773.6|14772.9|14773.6|14772.9|14770.3|14769.6|140
1710261000000|2024-03-12 16:30:00|14773.7|14773|14773.6|14772.9|14774.2|14773.5|14771.6|14770.9|298
1710261300000|2024-03-12 16:35:00|14773.5|14772.8|14767.1|14766.4|14773.5|14772.8|14765.1|14764.4|380
1710261600000|2024-03-12 16:40:00|14767|14766.3|14768.5|14767.8|14769.7|14769|14765|14764.3|235
1710261900000|2024-03-12 16:45:00|14768.8|14768.1|14768|14767.3|14771.7|14771|14766.8|14766.1|325
1710262200000|2024-03-12 16:50:00|14767.7|14767|14768.4|14767.7|14769.9|14769.2|14764.8|14764.1|303
1710262500000|2024-03-12 16:55:00|14768.3|14767.6|14770.8|14770.1|14770.9|14770.2|14767.1|14766.4|326
1710262800000|2024-03-12 17:00:00|14770.7|14770|14771.8|14771.1|14773.3|14772.6|14766.6|14765.9|702
1710263100000|2024-03-12 17:05:00|14771.7|14771|14775.1|14774.4|14778.3|14777.6|14770.6|14769.9|667
1710263400000|2024-03-12 17:10:00|14775|14774.3|14774.7|14774|14776.4|14775.7|14773.4|14772.7|430
1710263700000|2024-03-12 17:15:00|14774.8|14774.1|14770.6|14769.9|14774.8|14774.1|14770.5|14769.8|340
1710264000000|2024-03-12 17:20:00|14770.5|14769.8|14772.1|14771.4|14773.3|14772.6|14770.1|14769.4|294
1710264300000|2024-03-12 17:25:00|14772.5|14771.8|14775.3|14774.6|14776.4|14775.7|14772.4|14771.7|260
1710264600000|2024-03-12 17:30:00|14775.2|14774.5|14776.7|14776|14778.2|14777.5|14774.6|14773.9|251
1710264900000|2024-03-12 17:35:00|14776.8|14776.1|14775|14774.3|14777.3|14776.6|14773.8|14773.1|188
1710265200000|2024-03-12 17:40:00|14775.2|14774.5|14776.7|14776|14777.4|14776.7|14775|14774.3|155
1710265500000|2024-03-12 17:45:00|14776.8|14776.1|14777.3|14776.6|14779.5|14778.8|14775.7|14775|154
1710265800000|2024-03-12 17:50:00|14777.2|14776.5|14778.2|14777.5|14779.3|14778.6|14776.8|14776.1|153
1710266100000|2024-03-12 17:55:00|14778.1|14777.4|14779.2|14778.5|14779.7|14779|14777.2|14776.5|106
1710266400000|2024-03-12 18:00:00|14779.3|14778.6|14775.7|14775|14780.2|14779.5|14775.3|14774.6|94
1710266700000|2024-03-12 18:05:00|14775.3|14774.6|14771.5|14770.8|14775.3|14774.6|14771|14770.3|132
1710267000000|2024-03-12 18:10:00|14771.4|14770.7|14772.6|14771.9|14773|14772.3|14771.1|14770.4|139
1710267300000|2024-03-12 18:15:00|14772.7|14772|14768.2|14767.5|14772.9|14772.2|14768|14767.3|144
1710267600000|2024-03-12 18:20:00|14768.1|14767.4|14769.1|14768.4|14769.1|14768.4|14764.9|14764.2|166
1710267900000|2024-03-12 18:25:00|14769.3|14768.6|14769.4|14768.7|14770.2|14769.5|14767.1|14766.4|114
1710268200000|2024-03-12 18:30:00|14769.6|14768.9|14766.5|14765.8|14769.6|14768.9|14764.8|14764.1|148
1710268500000|2024-03-12 18:35:00|14766.4|14765.7|14767.4|14766.7|14769.6|14768.9|14766.4|14765.7|158
1710268800000|2024-03-12 18:40:00|14767.3|14766.6|14768.3|14767.6|14768.8|14768.1|14764.8|14764.1|168
1710269100000|2024-03-12 18:45:00|14768.2|14767.5|14768.2|14767.5|14769.4|14768.7|14767.5|14766.8|124
1710269400000|2024-03-12 18:50:00|14768.5|14767.8|14769.6|14768.9|14770.4|14769.7|14768.3|14767.6|111
1710269700000|2024-03-12 18:55:00|14770.1|14769.4|14769.3|14768.6|14770.2|14769.5|14769.1|14768.4|102
1710270000000|2024-03-12 19:00:00|14769.4|14768.7|14770.2|14769.5|14771.9|14771.2|14769.3|14768.6|143
1710270300000|2024-03-12 19:05:00|14770.3|14769.6|14769.2|14768.5|14771.3|14770.6|14769.1|14768.4|127
1710270600000|2024-03-12 19:10:00|14769.3|14768.6|14769.8|14769.1|14771.1|14770.4|14769.2|14768.5|115
1710270900000|2024-03-12 19:15:00|14770.2|14769.5|14771.8|14771.1|14771.9|14771.2|14769.1|14768.4|120
1710271200000|2024-03-12 19:20:00|14772.1|14771.4|14770.6|14769.9|14772.1|14771.4|14770.4|14769.7|71
1710271500000|2024-03-12 19:25:00|14770.5|14769.8|14768.4|14767.7|14770.5|14769.8|14768.4|14767.7|114
1710271800000|2024-03-12 19:30:00|14768.5|14767.8|14768.2|14767.5|14769.2|14768.5|14767.9|14767.2|89
1710272100000|2024-03-12 19:35:00|14768.3|14767.6|14767.1|14766.4|14768.5|14767.8|14766.7|14766|138
1710272400000|2024-03-12 19:40:00|14767|14766.3|14767.4|14766.7|14768|14767.3|14766.5|14765.8|125
1710272700000|2024-03-12 19:45:00|14767.3|14766.6|14767.1|14766.4|14768.1|14767.4|14767|14766.3|133
1710273000000|2024-03-12 19:50:00|14767|14766.3|14768.3|14767.6|14768.3|14767.6|14766.8|14766.1|100
1710273300000|2024-03-12 19:55:00|14768.1|14767.4|14768.6|14767.6|14769.5|14768.8|14767.8|14767.1|288
1710273600000|2024-03-12 20:00:00|14768.5|14767.5|14769.4|14768.7|14769.5|14768.8|14766.7|14766|131
1710273900000|2024-03-12 20:05:00|14769.2|14768.5|14767|14766|14769.5|14768.8|14766.9|14766|85
1710274200000|2024-03-12 20:10:00|14767.1|14766.1|14767.6|14766.6|14767.6|14766.7|14766.7|14765.7|62
1710274500000|2024-03-12 20:15:00|14767.5|14766.5|14768.6|14767.6|14768.8|14767.8|14767.3|14766.3|48
1710274800000|2024-03-12 20:20:00|14768.5|14767.5|14768.8|14767.8|14768.9|14767.9|14768.3|14767.3|51
1710275100000|2024-03-12 20:25:00|14768.9|14767.9|14768.5|14767.5|14768.9|14767.9|14768.3|14767.3|44
1710275400000|2024-03-12 20:30:00|14768.4|14767.4|14767|14766|14768.9|14767.7|14767|14766|67
1710275700000|2024-03-12 20:35:00|14767.1|14766.1|14766.9|14765.9|14767.7|14766.5|14766.6|14765.4|72
1710276000000|2024-03-12 20:40:00|14767.1|14766.1|14768.5|14767.8|14768.5|14767.8|14766.3|14765.6|63
1710276300000|2024-03-12 20:45:00|14768.6|14767.9|14766.3|14765.3|14769.8|14768.8|14766.1|14765|95
1710276600000|2024-03-12 20:50:00|14766.7|14765.2|14768.6|14766.8|14769.2|14767.3|14766.5|14765.2|185
1710276900000|2024-03-12 20:55:00|14768.5|14766.6|14770|14764|14770.2|14766.8|14765.2|14761.7|486
1710277200000|2024-03-12 21:00:00|14770.2|14764.2|14768.3|14762.3|14771.1|14765.1|14768.1|14762.1|11
1710277500000|2024-03-12 21:05:00|14768.2|14762.2|14767.8|14761.8|14768.2|14762.2|14767.8|14761.8|6
1710277800000|2024-03-12 21:10:00|14767.4|14761.4|14769.8|14763.8|14769.8|14763.8|14767.4|14761.4|16
1710278100000|2024-03-12 21:15:00|14769.7|14763.7|14769.3|14763.3|14769.8|14764.2|14768.8|14763.3|12
1710278400000|2024-03-12 21:20:00|14769.4|14763.4|14768.5|14764.4|14769.4|14764.4|14768.5|14763.4|2
1710278700000|2024-03-12 21:25:00|14768.6|14764.3|14768.5|14764.3|14768.9|14764.3|14768.5|14764.3|4
1710279000000|2024-03-12 21:30:00|14768.2|14764|14768|14764.1|14768.2|14764.2|14768|14764|24
1710279300000|2024-03-12 21:35:00|14767.9|14764.2|14768.1|14764.2|14768.1|14764.3|14767.8|14763.9|31
1710279600000|2024-03-12 21:40:00|14768|14764.1|14768.1|14762.1|14768.2|14764.4|14767.9|14762|55
1710279900000|2024-03-12 21:45:00|14768.3|14762.3|14768.5|14762.5|14768.6|14762.6|14768.2|14762.2|127
1710280200000|2024-03-12 21:50:00|14768.4|14762.4|14768.2|14762.9|14768.5|14763|14767.8|14762.4|38
1710280500000|2024-03-12 21:55:00|14768.7|14762.4|14767.6|14760.6|14769.6|14763.6|14766.8|14759.8|174
1710280800000|2024-03-12 22:00:00|14767.3|14760.3|14764.2|14760.3|14767.7|14761.7|14763.1|14759.2|93
1710281100000|2024-03-12 22:05:00|14763.9|14760.5|14758.4|14755.3|14763.9|14760.5|14758.2|14755.2|92
1710281400000|2024-03-12 22:10:00|14758.3|14755.2|14759.9|14757.3|14760.3|14757.9|14757.9|14755.1|104
1710281700000|2024-03-12 22:15:00|14760.1|14757.4|14761.5|14759|14761.7|14759.2|14758.4|14755.6|108
1710282000000|2024-03-12 22:20:00|14761.6|14758.9|14758.4|14755.6|14761.6|14758.9|14758.3|14755.2|145
1710282300000|2024-03-12 22:25:00|14759|14755.7|14759.4|14756.7|14760.1|14757.5|14758.3|14755.4|123
1710282600000|2024-03-12 22:30:00|14759.3|14756.6|14763.7|14761|14764.7|14761.5|14759.3|14756.6|164
1710282900000|2024-03-12 22:35:00|14763.4|14761.4|14763.9|14761.2|14765.2|14762.7|14762.6|14759.8|241
1710283200000|2024-03-12 22:40:00|14763.8|14761.3|14764.1|14761.4|14764.7|14762.1|14762.4|14759.8|169
1710283500000|2024-03-12 22:45:00|14764.7|14762.1|14761.5|14758.7|14765.8|14763.2|14760.7|14757.7|193
1710283800000|2024-03-12 22:50:00|14761.6|14758.8|14759.4|14757.4|14762.4|14760.1|14759.2|14756.5|202
1710284100000|2024-03-12 22:55:00|14759.7|14757.2|14759.3|14757.3|14760.9|14758.4|14757.6|14755.6|166
1710284400000|2024-03-12 23:00:00|14759.5|14757|14757.2|14755.2|14759.5|14757|14756.1|14753.7|220
1710284700000|2024-03-12 23:05:00|14756.7|14755.7|14756.9|14755.9|14758.1|14757.1|14756|14754.7|95
1710285000000|2024-03-12 23:10:00|14756.8|14755.8|14755.9|14754.9|14758.5|14757.5|14755.7|14754.9|129
1710285300000|2024-03-12 23:15:00|14756.1|14755.1|14758.9|14757.9|14760|14758.8|14756|14755|111
1710285600000|2024-03-12 23:20:00|14758.8|14757.8|14760.9|14759.9|14761.5|14760.3|14758.7|14757.7|72
1710285900000|2024-03-12 23:25:00|14761.2|14759.7|14762.2|14761.2|14763.4|14762.4|14759.8|14758.6|66
1710286200000|2024-03-12 23:30:00|14762.1|14761.1|14760.8|14760.1|14763|14762.3|14760.7|14759.9|80
1710286500000|2024-03-12 23:35:00|14760.7|14760|14761.6|14760.9|14762|14761.3|14759.1|14758.4|56
1710286800000|2024-03-12 23:40:00|14761.4|14760.7|14761.9|14761.2|14761.9|14761.2|14759.8|14759.1|98
1710287100000|2024-03-12 23:45:00|14761.7|14761|14763.1|14762.4|14764.1|14763.4|14761.4|14760.7|76
1710287400000|2024-03-12 23:50:00|14763.2|14762.5|14764|14763.3|14764|14763.3|14762.7|14762|61
1710287700000|2024-03-12 23:55:00|14763.8|14763.1|14762.8|14762.1|14765.9|14765.2|14762.8|14762.1|82
1710288000000|2024-03-13 00:00:00|14762.7|14762|14756.6|14755.6|14764.2|14763.2|14754|14752.9|335
1710288300000|2024-03-13 00:05:00|14756.5|14755.5|14755.1|14754.4|14758.8|14757.8|14751.5|14750.5|303
1710288600000|2024-03-13 00:10:00|14754.7|14754|14753.3|14752.3|14758|14757|14751.1|14750.1|266
1710288900000|2024-03-13 00:15:00|14753.5|14752.5|14750.8|14750.1|14754.4|14753.4|14748.2|14747.5|231
1710289200000|2024-03-13 00:20:00|14750.6|14749.9|14749|14748|14752|14751.3|14747.7|14746.8|273
1710289500000|2024-03-13 00:25:00|14749.1|14748.1|14749.9|14748.9|14750.4|14749.4|14747.3|14746.6|190
1710289800000|2024-03-13 00:30:00|14749.8|14748.8|14752.7|14752|14752.9|14752.2|14746.2|14745.3|166
1710290100000|2024-03-13 00:35:00|14752.2|14751.5|14749.5|14748.8|14753|14752.3|14747.8|14747.1|191
1710290400000|2024-03-13 00:40:00|14749.3|14748.6|14744.1|14743.4|14751.3|14750.6|14742.8|14742.1|265
1710290700000|2024-03-13 00:45:00|14744|14743.3|14739.5|14738.8|14745|14744|14738.3|14737.6|359
1710291000000|2024-03-13 00:50:00|14739.4|14738.7|14747.5|14746.8|14747.6|14746.9|14737.4|14736.4|695
1710291300000|2024-03-13 00:55:00|14746.8|14746.1|14737.8|14736.8|14747.2|14746.5|14737.3|14736.3|488
1710291600000|2024-03-13 01:00:00|14737.7|14736.7|14734.2|14733.2|14738.4|14737.7|14726.8|14724.9|779
1710291900000|2024-03-13 01:05:00|14734.1|14733.1|14728.3|14727.6|14734.1|14733.1|14724|14723|502
1710292200000|2024-03-13 01:10:00|14728|14727.3|14732.7|14731.7|14734.5|14733.1|14727.7|14727|337
1710292500000|2024-03-13 01:15:00|14732.6|14731.6|14732.7|14731.7|14734.7|14733.8|14728.6|14727.6|333
1710292800000|2024-03-13 01:20:00|14732.6|14731.6|14728.7|14728|14732.6|14731.7|14726.9|14726.2|273
1710293100000|2024-03-13 01:25:00|14729|14728.3|14737|14736|14737.3|14736.5|14727.8|14727.1|341
1710293400000|2024-03-13 01:30:00|14736.9|14735.9|14734.4|14733.4|14737.1|14736.2|14730.7|14730|288
1710293700000|2024-03-13 01:35:00|14734.5|14733.5|14732.5|14731.8|14735.8|14735.1|14731.8|14731.1|245
1710294000000|2024-03-13 01:40:00|14732.8|14732.1|14733.8|14733.1|14734.6|14733.9|14732.7|14732|153
1710294300000|2024-03-13 01:45:00|14733.7|14733|14734.6|14733.9|14736|14735.3|14733.4|14732.7|196
1710294600000|2024-03-13 01:50:00|14734.5|14733.8|14741.4|14740.4|14742.6|14741.6|14734.4|14733.7|172
1710294900000|2024-03-13 01:55:00|14741.3|14740.3|14742.6|14741.9|14745.3|14744.3|14741|14740.3|207
1710295200000|2024-03-13 02:00:00|14742.2|14741.5|14746.4|14745.7|14746.7|14746|14740.8|14740.1|224
1710295500000|2024-03-13 02:05:00|14746.3|14745.6|14745.5|14744.8|14754.3|14753.6|14745.5|14744.8|413
1710295800000|2024-03-13 02:10:00|14745.4|14744.7|14744.1|14743.4|14746.7|14746|14743.4|14742.7|206
1710296100000|2024-03-13 02:15:00|14744.3|14743.6|14743.6|14742.9|14747|14746.3|14742.6|14741.9|186
1710296400000|2024-03-13 02:20:00|14744|14743.3|14742.9|14742.2|14745.5|14744.8|14740.3|14739.6|213
1710296700000|2024-03-13 02:25:00|14743|14742.3|14745|14744.3|14745|14744.3|14741.6|14740.9|115
1710297000000|2024-03-13 02:30:00|14745.2|14744.5|14740.6|14739.6|14745.3|14744.6|14740.1|14739.1|128
1710297300000|2024-03-13 02:35:00|14740.5|14739.5|14736.7|14736|14740.6|14739.6|14735.1|14734.4|188
1710297600000|2024-03-13 02:40:00|14736.8|14736.1|14737.6|14736.9|14739.7|14738.8|14736.8|14736.1|132
1710297900000|2024-03-13 02:45:00|14737|14736.3|14736|14735.3|14738.8|14738.1|14733.3|14732.6|225
1710298200000|2024-03-13 02:50:00|14735.8|14735.1|14738.7|14738|14739|14738.3|14734.6|14733.9|141
1710298500000|2024-03-13 02:55:00|14738.2|14737.5|14737.9|14737.2|14739.7|14739|14735.7|14735|204
1710298800000|2024-03-13 03:00:00|14738|14737.3|14740.8|14740.1|14744.6|14743.9|14737.7|14737|206
1710299100000|2024-03-13 03:05:00|14740.9|14740.2|14737.9|14737.2|14740.9|14740.2|14735.6|14734.9|155
1710299400000|2024-03-13 03:10:00|14738|14737.3|14734.3|14733.6|14738.8|14738.1|14734.1|14733.4|130
1710299700000|2024-03-13 03:15:00|14734.7|14734|14734.2|14733.5|14734.8|14734.1|14731.7|14731|169
1710300000000|2024-03-13 03:20:00|14734.3|14733.6|14731.6|14730.9|14735.5|14734.8|14731.1|14730.4|139
1710300300000|2024-03-13 03:25:00|14732.1|14731.4|14731|14730.3|14732.3|14731.6|14729.2|14728.5|109
1710300600000|2024-03-13 03:30:00|14730.5|14729.8|14733.3|14732.6|14733.5|14732.8|14728.9|14728.2|151
1710300900000|2024-03-13 03:35:00|14733.4|14732.7|14732.1|14731.4|14734.8|14733.8|14731.5|14730.8|93
1710301200000|2024-03-13 03:40:00|14732.2|14731.5|14735.6|14734.9|14735.7|14735|14732.1|14731.4|133
1710301500000|2024-03-13 03:45:00|14735.8|14735.1|14736.6|14735.9|14739.7|14739|14735.4|14734.7|165
1710301800000|2024-03-13 03:50:00|14736.7|14736|14737.9|14737.2|14739.1|14738.4|14736.3|14735.4|125
1710302100000|2024-03-13 03:55:00|14737.8|14737.1|14738.5|14737.8|14739|14738.1|14736.3|14735.6|151
1710302400000|2024-03-13 04:00:00|14738.6|14737.9|14740|14739.3|14742.7|14741.7|14738|14737.3|219
1710302700000|2024-03-13 04:05:00|14739.9|14739.2|14740.9|14739.9|14743.5|14742.8|14738.8|14738.1|175
1710303000000|2024-03-13 04:10:00|14740.8|14739.8|14741.2|14740.5|14743.4|14742.4|14740.4|14739.7|98
1710303300000|2024-03-13 04:15:00|14741.7|14741|14745|14743.3|14745.7|14744.5|14740.9|14740.2|109
1710303600000|2024-03-13 04:20:00|14745.1|14743|14747.8|14747.1|14749.9|14748.9|14741.8|14741.1|204
1710303900000|2024-03-13 04:25:00|14747.9|14747.2|14746.9|14746.2|14749|14748.3|14745.1|14744.4|178
1710304200000|2024-03-13 04:30:00|14746.7|14746|14746.1|14745.1|14747.1|14746.2|14744.9|14744.2|102
1710304500000|2024-03-13 04:35:00|14745.5|14744.5|14750.9|14750.2|14751.6|14750.9|14744.8|14744.1|172
1710304800000|2024-03-13 04:40:00|14750.8|14750.1|14751.1|14750.4|14752.2|14751.5|14749.8|14749|145
1710305100000|2024-03-13 04:45:00|14751.2|14750.5|14754.5|14753.8|14755.5|14754.8|14750.9|14750.2|152
1710305400000|2024-03-13 04:50:00|14754.3|14753.6|14755.5|14754.8|14756.9|14755.9|14752.4|14751.7|204
1710305700000|2024-03-13 04:55:00|14755.4|14754.7|14757.8|14757.1|14759.2|14758.1|14753.5|14752.8|276
1710306000000|2024-03-13 05:00:00|14758.3|14757.6|14763.9|14763.2|14764.8|14764.1|14758.3|14757.5|200
1710306300000|2024-03-13 05:05:00|14763.8|14763.1|14759.5|14758.8|14764|14763.3|14759.5|14758.8|214
1710306600000|2024-03-13 05:10:00|14759.4|14758.7|14758.3|14757.6|14759.4|14758.7|14757.6|14756.9|108
1710306900000|2024-03-13 05:15:00|14758.4|14757.7|14760.2|14759.5|14762.6|14761.9|14757.2|14756.2|167
1710307200000|2024-03-13 05:20:00|14760.3|14759.6|14764.9|14763.9|14764.9|14764.2|14757.9|14757.2|155
1710307500000|2024-03-13 05:25:00|14765|14764|14761.3|14760.6|14765|14764.2|14759.5|14758.5|182
1710307800000|2024-03-13 05:30:00|14761.2|14760.5|14762.8|14762.1|14764.5|14763.8|14761.2|14760.5|203
1710308100000|2024-03-13 05:35:00|14762.9|14762.2|14761.4|14760.4|14763.8|14762.9|14758.5|14757.8|257
1710308400000|2024-03-13 05:40:00|14761|14760.3|14760.3|14759.6|14761.2|14760.5|14758.6|14757.9|173
1710308700000|2024-03-13 05:45:00|14760.4|14759.7|14761.4|14760.7|14762.8|14762.1|14759.7|14759|108
1710309000000|2024-03-13 05:50:00|14760.9|14760.2|14762.5|14761.8|14763.4|14762.4|14759|14758.3|175
1710309300000|2024-03-13 05:55:00|14762.4|14761.7|14757.5|14756.8|14762.4|14761.7|14755.2|14754.5|162
1710309600000|2024-03-13 06:00:00|14757.8|14757.1|14752.7|14752|14758.2|14757.5|14752.1|14751.4|237
1710309900000|2024-03-13 06:05:00|14752.6|14751.9|14751.8|14751.1|14754.8|14754.1|14751.7|14751|214
1710310200000|2024-03-13 06:10:00|14751.7|14751|14753.7|14752.7|14754.5|14753.8|14750.5|14749.8|127
1710310500000|2024-03-13 06:15:00|14753.6|14752.6|14752.6|14751.9|14755.7|14755|14752.5|14751.5|126
1710310800000|2024-03-13 06:20:00|14752.8|14752.1|14755.9|14755.2|14757.3|14756.3|14751|14750|135
1710311100000|2024-03-13 06:25:00|14756.4|14755.7|14755.2|14754.5|14757|14756.3|14754.4|14753.7|149
1710311400000|2024-03-13 06:30:00|14754.5|14753.8|14755.3|14754.3|14756.7|14755.7|14752.7|14752|139
1710311700000|2024-03-13 06:35:00|14755.5|14754.5|14776.2|14775.5|14777.2|14776.2|14754.9|14754.2|502
1710312000000|2024-03-13 06:40:00|14776.7|14775.1|14773.1|14772.1|14779.7|14778.7|14769.2|14767.8|693
1710312300000|2024-03-13 06:45:00|14773.2|14772.2|14773.7|14773|14776.1|14775.4|14772.9|14771.9|221
1710312600000|2024-03-13 06:50:00|14773.6|14772.9|14771.6|14770.9|14773.9|14773.2|14767|14766.2|387
1710312900000|2024-03-13 06:55:00|14771.9|14771.2|14774.9|14773.9|14775.5|14774.5|14769.6|14768.9|210
1710313200000|2024-03-13 07:00:00|14775|14774|14767|14766|14776.8|14776.1|14766.7|14765.8|350
1710313500000|2024-03-13 07:05:00|14767.2|14766.2|14765.5|14764.8|14768.5|14767.5|14762|14761.3|322
1710313800000|2024-03-13 07:10:00|14765.8|14765.1|14765.7|14764.7|14766.3|14765.6|14761.7|14760.7|280
1710314100000|2024-03-13 07:15:00|14765.6|14764.6|14767.3|14766.6|14769.1|14768.4|14762.2|14761.5|282
1710314400000|2024-03-13 07:20:00|14767.4|14766.7|14766.3|14765.6|14770.9|14770.2|14765.6|14764.9|273
1710314700000|2024-03-13 07:25:00|14766.4|14765.7|14767.3|14766.6|14768.5|14767.8|14765.6|14764.9|287
1710315000000|2024-03-13 07:30:00|14767.5|14766.8|14764.4|14763.7|14768.1|14767.4|14762.7|14762|346
1710315300000|2024-03-13 07:35:00|14764.5|14763.8|14760.6|14759.9|14764.6|14763.9|14760.1|14759.4|235
1710315600000|2024-03-13 07:40:00|14760.5|14759.8|14758.4|14757.7|14764.5|14763.8|14757.1|14756.4|303
1710315900000|2024-03-13 07:45:00|14758.3|14757.6|14759.4|14758.7|14761.5|14760.8|14757|14756.3|274
1710316200000|2024-03-13 07:50:00|14759.5|14758.8|14762.8|14762.1|14765.8|14765.1|14759.1|14758.4|231
1710316500000|2024-03-13 07:55:00|14763.1|14762.4|14768.3|14767.6|14773.2|14772.4|14763.1|14762.4|529
1710316800000|2024-03-13 08:00:00|14768.2|14767.5|14771.4|14770.7|14773.8|14773.1|14764.7|14764|580
1710317100000|2024-03-13 08:05:00|14771.3|14770.6|14769.3|14768.6|14774.9|14774.2|14769.3|14768.6|337
1710317400000|2024-03-13 08:10:00|14769.4|14768.7|14773.9|14773.2|14776.7|14776|14768.6|14767.6|365
1710317700000|2024-03-13 08:15:00|14774|14773.3|14774.4|14773.7|14776.5|14775.8|14772.6|14771.9|298
1710318000000|2024-03-13 08:20:00|14774.3|14773.6|14769|14768.3|14774.7|14774|14768|14767.3|365
1710318300000|2024-03-13 08:25:00|14769.1|14768.4|14771.8|14771.1|14777.6|14776.9|14769|14768.3|318
1710318600000|2024-03-13 08:30:00|14771.7|14771|14776|14775.3|14777.7|14777|14771.2|14770.5|294
1710318900000|2024-03-13 08:35:00|14776.2|14775.5|14776.9|14776.2|14779.3|14778.3|14774.8|14774.1|290
1710319200000|2024-03-13 08:40:00|14777|14776.3|14776.8|14775.8|14778.8|14778.1|14774.4|14773.7|217
1710319500000|2024-03-13 08:45:00|14776.9|14775.9|14779.3|14778.6|14779.3|14778.6|14774.3|14773.6|205
1710319800000|2024-03-13 08:50:00|14779.2|14778.5|14783.5|14782.8|14785.9|14785.2|14779.1|14778.4|265
1710320100000|2024-03-13 08:55:00|14783.6|14782.9|14787.8|14787.1|14789.3|14788.6|14783.6|14782.9|319
1710320400000|2024-03-13 09:00:00|14787.9|14787.2|14784.8|14784.1|14789.8|14789.1|14784.7|14783.8|326
1710320700000|2024-03-13 09:05:00|14784.7|14784|14789.9|14788.9|14790.2|14789.5|14784.3|14783.4|297
1710321000000|2024-03-13 09:10:00|14790|14789|14787.5|14786.8|14790|14789|14787.4|14786.7|200
1710321300000|2024-03-13 09:15:00|14787.4|14786.7|14781.2|14780.5|14787.5|14786.8|14771.6|14770|885
1710321600000|2024-03-13 09:20:00|14781.5|14780.8|14784.4|14783.7|14785.3|14784.5|14780.8|14780.1|291
1710321900000|2024-03-13 09:25:00|14784.6|14783.9|14794.3|14793.6|14795.9|14795.2|14784.6|14783.9|444
1710322200000|2024-03-13 09:30:00|14794.7|14794|14797.2|14796.5|14798.6|14797.9|14794.7|14793.9|498
1710322500000|2024-03-13 09:35:00|14797.3|14796.6|14803.1|14802.4|14805|14804.3|14797.2|14796.5|479
1710322800000|2024-03-13 09:40:00|14803.4|14802.7|14798.2|14797.5|14805|14804.3|14797.3|14796.6|449
1710323100000|2024-03-13 09:45:00|14798.1|14797.4|14798.6|14797.6|14802.5|14801.8|14797.1|14796.4|280
1710323400000|2024-03-13 09:50:00|14798.3|14797.5|14796.3|14795.6|14798.8|14798.1|14794.9|14794.2|315
1710323700000|2024-03-13 09:55:00|14796.5|14795.8|14799.4|14798.7|14801.8|14801.1|14795.8|14795.1|182
1710324000000|2024-03-13 10:00:00|14799.6|14798.9|14798.6|14797.9|14804.1|14803.1|14798.4|14797.4|212
1710324300000|2024-03-13 10:05:00|14798.3|14797.6|14798.7|14798|14799.8|14799.1|14796|14795.3|256
1710324600000|2024-03-13 10:10:00|14798.9|14798.2|14797.6|14796.9|14799.4|14798.7|14794.3|14793.6|287
1710324900000|2024-03-13 10:15:00|14797.7|14797|14794.3|14793.6|14798.1|14797.4|14793.1|14792.4|269
1710325200000|2024-03-13 10:20:00|14794.2|14793.5|14794.3|14793.6|14796.7|14796|14792.7|14792|178
1710325500000|2024-03-13 10:25:00|14794.2|14793.5|14793.3|14792.3|14794.3|14793.6|14791.7|14791|216
1710325800000|2024-03-13 10:30:00|14793|14792|14795.2|14794.5|14796.3|14795.6|14792.2|14791.5|241
1710326100000|2024-03-13 10:35:00|14794.9|14794.2|14793.9|14793.2|14794.9|14794.2|14791.8|14791.1|248
1710326400000|2024-03-13 10:40:00|14794|14793.3|14793.3|14792.6|14794.5|14793.8|14792.6|14791.9|158
1710326700000|2024-03-13 10:45:00|14793.4|14792.7|14792|14791.3|14794.5|14793.8|14790.5|14789.8|164
1710327000000|2024-03-13 10:50:00|14791.6|14790.9|14791.8|14791.1|14792.2|14791.5|14790.6|14789.9|150
1710327300000|2024-03-13 10:55:00|14791.9|14791.2|14792.2|14791.2|14793.3|14792.6|14791.2|14790.5|140
1710327600000|2024-03-13 11:00:00|14792.1|14791.4|14793.1|14792.4|14793.3|14792.6|14791.2|14790.5|143
1710327900000|2024-03-13 11:05:00|14793.4|14792.7|14792|14791.3|14793.9|14793.2|14791|14790.3|134
1710328200000|2024-03-13 11:10:00|14792.1|14791.4|14798.9|14798.2|14798.9|14798.2|14792.1|14791.4|147
1710328500000|2024-03-13 11:15:00|14799.1|14798.4|14795.6|14794.9|14799.1|14798.4|14795.5|14794.8|135
1710328800000|2024-03-13 11:20:00|14795.8|14795.1|14799.1|14798.4|14799.7|14798.6|14795|14794.3|164
1710329100000|2024-03-13 11:25:00|14799|14798.3|14800.6|14799.9|14801.8|14801.1|14798.7|14798|141
1710329400000|2024-03-13 11:30:00|14800.5|14799.8|14796.7|14796|14803.4|14802.7|14796.2|14795.5|202
1710329700000|2024-03-13 11:35:00|14796.6|14795.9|14796.1|14795.4|14799.2|14798.3|14795.4|14794.7|144
1710330000000|2024-03-13 11:40:00|14795.8|14795.1|14795.3|14794.6|14797.8|14796.8|14794.6|14793.9|168
1710330300000|2024-03-13 11:45:00|14795.2|14794.5|14795|14794.3|14796.1|14795.4|14794.9|14794.2|118
1710330600000|2024-03-13 11:50:00|14795.1|14794.4|14794|14793.3|14795.9|14795.2|14793.8|14793|123
1710330900000|2024-03-13 11:55:00|14794.1|14793.4|14798|14797|14798.2|14797.5|14793.8|14793.1|190
1710331200000|2024-03-13 12:00:00|14797.9|14796.9|14801|14800.3|14801.9|14801.2|14797.4|14796.7|397
1710331500000|2024-03-13 12:05:00|14800.9|14800.2|14795.9|14795.2|14801|14800.3|14794.5|14793.8|325
1710331800000|2024-03-13 12:10:00|14795.8|14795.1|14794.3|14793.6|14796|14795.3|14792.1|14791.4|305
1710332100000|2024-03-13 12:15:00|14794.2|14793.5|14792.2|14791.2|14795|14794.3|14791.3|14790.6|282
1710332400000|2024-03-13 12:20:00|14792.3|14791.3|14794.2|14793.2|14794.2|14793.3|14789.6|14788.7|355
1710332700000|2024-03-13 12:25:00|14794.3|14793.3|14798.8|14797.8|14800|14799.3|14794.3|14793.3|265
1710333000000|2024-03-13 12:30:00|14798.9|14797.9|14800.2|14799.5|14800.4|14799.7|14797.3|14796.3|299
1710333300000|2024-03-13 12:35:00|14800.3|14799.6|14798.4|14797.7|14800.6|14799.9|14798.2|14797.5|196
1710333600000|2024-03-13 12:40:00|14798.3|14797.6|14795.5|14794.8|14798.7|14798|14795|14794.3|294
1710333900000|2024-03-13 12:45:00|14795.2|14794.5|14793.4|14792.7|14798.1|14797.1|14793.4|14792.6|232
1710334200000|2024-03-13 12:50:00|14793.5|14792.8|14796.2|14795.5|14797.7|14797|14791.5|14790.5|337
1710334500000|2024-03-13 12:55:00|14796.3|14795.6|14794.8|14794.1|14799.9|14799.2|14794.4|14793.7|297
1710334800000|2024-03-13 13:00:00|14794.7|14794|14791.6|14790.9|14794.8|14794|14791|14790.2|367
1710335100000|2024-03-13 13:05:00|14791.7|14791|14793.4|14792.7|14795.2|14794.5|14790|14789.3|241
1710335400000|2024-03-13 13:10:00|14793.3|14792.6|14792.2|14791.5|14795|14794.3|14791.4|14790.7|220
1710335700000|2024-03-13 13:15:00|14792.1|14791.4|14789.4|14788.7|14794.3|14793.6|14789.3|14787.8|261
1710336000000|2024-03-13 13:20:00|14789.2|14788.5|14785.1|14784.1|14791.5|14790.8|14784.2|14783.5|298
1710336300000|2024-03-13 13:25:00|14785.6|14784.6|14785.5|14784.8|14788.4|14787.7|14784.2|14783|353
1710336600000|2024-03-13 13:30:00|14785.6|14784.9|14786|14785|14788.9|14787.9|14783.9|14783.2|359
1710336900000|2024-03-13 13:35:00|14785.9|14784.9|14782.6|14781.9|14790|14789|14780.5|14779.8|466
1710337200000|2024-03-13 13:40:00|14782.4|14781.7|14786.1|14785.4|14786.3|14785.6|14778.4|14777.7|407
1710337500000|2024-03-13 13:45:00|14786.4|14785.7|14784.5|14783.8|14786.8|14786.1|14780.6|14779.7|651
1710337800000|2024-03-13 13:50:00|14784.4|14783.7|14787|14786.3|14789.2|14788.5|14783.4|14782.7|551
1710338100000|2024-03-13 13:55:00|14786.9|14786.2|14789.5|14788.8|14790.9|14790.2|14786.1|14785.4|338
1710338400000|2024-03-13 14:00:00|14789.4|14788.7|14792.7|14792|14793.3|14792.6|14787.8|14787.1|343
1710338700000|2024-03-13 14:05:00|14792.8|14792.1|14794.8|14794.1|14797.4|14796.7|14792.5|14791.8|336
1710339000000|2024-03-13 14:10:00|14794.6|14793.9|14795.9|14795.2|14796.8|14796.1|14794.2|14793.5|317
1710339300000|2024-03-13 14:15:00|14795.8|14795.1|14791.9|14791.2|14796.7|14796|14791.6|14790.9|274
1710339600000|2024-03-13 14:20:00|14792|14791.3|14788.9|14788.2|14792.9|14792.2|14786.9|14786|347
1710339900000|2024-03-13 14:25:00|14789|14788.3|14790.6|14789.9|14790.8|14790.1|14788.7|14788|212
1710340200000|2024-03-13 14:30:00|14790.7|14790|14787.5|14786.8|14793.2|14792.5|14786.9|14786.2|318
1710340500000|2024-03-13 14:35:00|14787.4|14786.7|14784.8|14784.1|14787.7|14787|14783.7|14783|341
1710340800000|2024-03-13 14:40:00|14784.7|14784|14782.3|14781.6|14784.7|14784|14781.5|14780.8|365
1710341100000|2024-03-13 14:45:00|14782|14781.3|14784.9|14784.2|14787.2|14786.5|14781.7|14781|317
1710341400000|2024-03-13 14:50:00|14785|14784.3|14787.8|14787.1|14789.9|14789.2|14784.9|14784.2|377
1710341700000|2024-03-13 14:55:00|14787.9|14787.2|14784.5|14783.8|14788.9|14788.2|14783.6|14782.9|327
1710342000000|2024-03-13 15:00:00|14784.7|14784|14780.3|14779.6|14785.4|14784.7|14777.8|14777.1|343
1710342300000|2024-03-13 15:05:00|14780.4|14779.7|14779.5|14778.8|14781.5|14780.8|14775.8|14775.1|253
1710342600000|2024-03-13 15:10:00|14779.6|14778.9|14780|14779.3|14782.9|14782.2|14779.6|14778.9|208
1710342900000|2024-03-13 15:15:00|14779.9|14779.2|14776.3|14775.6|14779.9|14779.2|14774.7|14774|268
1710343200000|2024-03-13 15:20:00|14776.4|14775.7|14773.8|14773.1|14778.7|14777.7|14773.8|14773.1|189
1710343500000|2024-03-13 15:25:00|14773.9|14773.2|14772.4|14771.7|14774.9|14774.2|14771.4|14770.7|245
1710343800000|2024-03-13 15:30:00|14772.6|14771.9|14779.7|14779|14780.8|14780.1|14771.9|14771.2|341
1710344100000|2024-03-13 15:35:00|14779.5|14778.8|14778|14777.3|14779.6|14778.9|14775|14774.3|304
1710344400000|2024-03-13 15:40:00|14778.2|14777.5|14780.1|14779.4|14780.1|14779.4|14775.2|14774.5|317
1710344700000|2024-03-13 15:45:00|14780.2|14779.5|14777.7|14777|14780.3|14779.6|14776|14775.3|313
1710345000000|2024-03-13 15:50:00|14777.3|14776.6|14772.3|14771.6|14778.8|14778.1|14770.9|14770.2|390
1710345300000|2024-03-13 15:55:00|14771.8|14771.1|14774.1|14773.4|14776.2|14775.5|14769.1|14768.4|412
1710345600000|2024-03-13 16:00:00|14774.3|14773.6|14779.1|14778.4|14780.2|14779.5|14773.5|14772.8|540
1710345900000|2024-03-13 16:05:00|14779.4|14778.7|14779.4|14778.7|14779.5|14778.8|14774.7|14773.7|329
1710346200000|2024-03-13 16:10:00|14779.5|14778.8|14779.2|14778.5|14780.8|14780.1|14776.9|14776.2|250
1710346500000|2024-03-13 16:15:00|14779.3|14778.6|14776.1|14775.4|14779.9|14779.2|14773.8|14773.1|320
1710346800000|2024-03-13 16:20:00|14776|14775.3|14773.9|14772.9|14776|14775.3|14770.4|14769.7|318
1710347100000|2024-03-13 16:25:00|14773.5|14772.8|14770.4|14769.7|14774.9|14774.2|14769.2|14768.5|336
1710347400000|2024-03-13 16:30:00|14770.5|14769.8|14771.5|14770.8|14772.5|14771.8|14768.5|14767.8|311
1710347700000|2024-03-13 16:35:00|14771.6|14770.9|14776.8|14776.1|14777.7|14777|14770.9|14770.2|213
1710348000000|2024-03-13 16:40:00|14776.7|14776|14777.3|14776.6|14777.5|14776.8|14775.6|14774.9|253
1710348300000|2024-03-13 16:45:00|14777.2|14776.5|14772.4|14771.7|14777.2|14776.5|14772.4|14771.7|180
1710348600000|2024-03-13 16:50:00|14772.3|14771.6|14769.2|14768.5|14772.9|14772.2|14769.1|14768.4|209
1710348900000|2024-03-13 16:55:00|14769.3|14768.6|14771.4|14770.7|14771.9|14771.2|14767.9|14767.2|271
1710349200000|2024-03-13 17:00:00|14771.5|14770.8|14753.4|14752.7|14772.7|14772|14752.7|14752|1276
1710349500000|2024-03-13 17:05:00|14753.1|14752.4|14753|14752|14755.5|14754.7|14746.3|14745.6|927
1710349800000|2024-03-13 17:10:00|14753.2|14752.2|14754.4|14753.4|14754.5|14753.8|14748.9|14747.9|602
1710350100000|2024-03-13 17:15:00|14754.5|14753.5|14754.1|14753.4|14756.4|14755.7|14751.1|14750.4|379
1710350400000|2024-03-13 17:20:00|14754.2|14753.5|14752.1|14751.4|14757.4|14756.6|14751.9|14751.2|279
1710350700000|2024-03-13 17:25:00|14751.9|14751.2|14753.5|14752.8|14754.1|14753.1|14750.2|14749.5|306
1710351000000|2024-03-13 17:30:00|14753.6|14752.9|14755.8|14755.1|14756.4|14755.7|14750.6|14749.9|353
1710351300000|2024-03-13 17:35:00|14755.7|14755|14757.5|14756.8|14759.4|14758.7|14754.1|14753.4|312
1710351600000|2024-03-13 17:40:00|14757.6|14756.9|14761.8|14761.1|14762.1|14761.4|14755.6|14754.9|213
1710351900000|2024-03-13 17:45:00|14761.7|14761|14762.8|14762.1|14763|14762.3|14761.1|14760.4|166
1710352200000|2024-03-13 17:50:00|14762.9|14762.2|14765.1|14764.4|14766.2|14765.5|14762.8|14762.1|195
1710352500000|2024-03-13 17:55:00|14765|14764.3|14763.6|14762.9|14766.1|14765.4|14762|14761.3|229
1710352800000|2024-03-13 18:00:00|14763.7|14763|14761.6|14760.9|14764.1|14763.4|14761.4|14760.7|232
1710353100000|2024-03-13 18:05:00|14761.3|14760.6|14764.6|14763.9|14765.2|14764.5|14761.3|14760.6|172
1710353400000|2024-03-13 18:10:00|14764|14763.3|14765.1|14764.4|14766|14765.3|14763.8|14763.1|183
1710353700000|2024-03-13 18:15:00|14765|14764.3|14768.4|14767.4|14768.7|14767.7|14763.5|14762.8|172
1710354000000|2024-03-13 18:20:00|14767.8|14766.8|14768|14767.3|14769.1|14768.4|14766.4|14765.4|170
1710354300000|2024-03-13 18:25:00|14767.7|14767|14766.3|14765.6|14769.1|14768.4|14765.8|14765.1|140
1710354600000|2024-03-13 18:30:00|14766.2|14765.5|14767|14766.3|14768.8|14767.8|14766.2|14765.4|197
1710354900000|2024-03-13 18:35:00|14767.1|14766.4|14769.2|14768.5|14769.3|14768.5|14764.8|14764.1|186
1710355200000|2024-03-13 18:40:00|14768.8|14768.1|14769.2|14768.5|14770.9|14770.2|14767.9|14766.9|161
1710355500000|2024-03-13 18:45:00|14769.4|14768.4|14777.3|14776.3|14777.4|14776.7|14769.4|14768.4|210
1710355800000|2024-03-13 18:50:00|14777.4|14776.4|14780.6|14779.9|14780.7|14780|14777|14776|171
1710356100000|2024-03-13 18:55:00|14780.7|14780|14777.1|14776.4|14780.8|14780.1|14777|14776.3|209
1710356400000|2024-03-13 19:00:00|14777.3|14776.6|14775.3|14774.6|14777.4|14776.7|14775.2|14774.5|112
1710356700000|2024-03-13 19:05:00|14775.2|14774.5|14776.2|14775.5|14777.5|14776.8|14775.1|14774.4|77
1710357000000|2024-03-13 19:10:00|14776.1|14775.4|14780.6|14779.9|14780.8|14780.1|14776.1|14775.4|201
1710357300000|2024-03-13 19:15:00|14780.8|14780.1|14783.6|14782.9|14785.1|14784.4|14780.5|14779.8|183
1710357600000|2024-03-13 19:20:00|14783.4|14782.7|14782.4|14781.7|14784.9|14784.2|14782.4|14781.7|170
1710357900000|2024-03-13 19:25:00|14782.2|14781.5|14779.3|14778.6|14783|14782.3|14779.2|14778.5|210
1710358200000|2024-03-13 19:30:00|14779.2|14778.5|14778.9|14778.2|14779.9|14779.2|14778.1|14777.4|175
1710358500000|2024-03-13 19:35:00|14778.8|14778.1|14780.1|14779.4|14781.3|14780.6|14778.7|14778|118
1710358800000|2024-03-13 19:40:00|14780.2|14779.5|14783.9|14783.2|14785.1|14784.1|14780.2|14779.5|159
1710359100000|2024-03-13 19:45:00|14784.3|14783.6|14782.5|14781.8|14785|14784.3|14780.7|14780|144
1710359400000|2024-03-13 19:50:00|14782.1|14781.4|14785.8|14785.1|14786.2|14785.5|14781.2|14780.5|161
1710359700000|2024-03-13 19:55:00|14785.7|14785|14784.8|14784.1|14785.8|14785.1|14781.5|14780.8|164
1710360000000|2024-03-13 20:00:00|14785|14784.3|14783.4|14782.7|14785.6|14784.9|14782.6|14781.9|72
1710360300000|2024-03-13 20:05:00|14783.5|14782.8|14782|14781.3|14784.6|14783.9|14782|14781.3|49
1710360600000|2024-03-13 20:10:00|14782.1|14781.4|14779.7|14779|14782.1|14781.4|14778.9|14778.2|45
1710360900000|2024-03-13 20:15:00|14779.8|14779.1|14779|14778.3|14779.9|14779.2|14778.6|14777.9|38
1710361200000|2024-03-13 20:20:00|14779.1|14778.4|14779.1|14778.4|14779.3|14778.6|14778.1|14777.4|67
1710361500000|2024-03-13 20:25:00|14779|14778.3|14778.9|14778.2|14781.3|14780.6|14778.5|14777.8|67
1710361800000|2024-03-13 20:30:00|14779|14778|14779.9|14779.2|14780.9|14780.2|14777.7|14777|65
1710362100000|2024-03-13 20:35:00|14779.8|14779.1|14779.6|14778.6|14781|14780.2|14779.5|14778.5|81
1710362400000|2024-03-13 20:40:00|14779.7|14778.7|14780|14779|14780.3|14779.4|14779.2|14778.5|64
1710362700000|2024-03-13 20:45:00|14780.2|14778.7|14778.2|14777.2|14780.3|14779|14777.9|14776.9|203
1710363000000|2024-03-13 20:50:00|14778.3|14777.3|14777.8|14776.8|14779|14777.3|14775.4|14774.2|201
1710363300000|2024-03-13 20:55:00|14778.4|14776.5|14777.5|14774.2|14779.5|14777.6|14776.7|14774.1|120
1710363600000|2024-03-13 21:00:00|14778.4|14772.4|14773.8|14767.8|14778.6|14773.3|14769.7|14763.7|27
1710363900000|2024-03-13 21:05:00|14773.7|14767.7|14774.4|14768.4|14775.3|14769.3|14770.8|14764.8|39
1710364200000|2024-03-13 21:10:00|14774.3|14768.3|14773.7|14767.7|14774.7|14768.7|14773.7|14767.7|52
1710364500000|2024-03-13 21:15:00|14773.8|14767.8|14773.7|14767.7|14774.2|14768.2|14773.2|14767.2|33
1710364800000|2024-03-13 21:20:00|14775.8|14769.8|14774.1|14768.1|14775.9|14769.9|14774.1|14768.1|48
1710365100000|2024-03-13 21:25:00|14774.2|14768.2|14772.3|14766.3|14775.1|14769.1|14769.1|14763.1|102
1710365400000|2024-03-13 21:30:00|14772.1|14766.1|14772.1|14766.1|14772.3|14766.3|14771.6|14765.6|62
1710365700000|2024-03-13 21:35:00|14771.9|14765.9|14769|14763.3|14774.5|14768.5|14768.6|14762.6|150
1710366000000|2024-03-13 21:40:00|14769.3|14763.8|14768.4|14764.5|14769.3|14764.7|14768.3|14763.7|50
1710366300000|2024-03-13 21:45:00|14768.3|14764|14768.7|14764.2|14768.9|14764.2|14768.3|14763.9|78
1710366600000|2024-03-13 21:50:00|14769|14764.5|14768.6|14764.3|14769.6|14764.7|14768.4|14764|43
1710366900000|2024-03-13 21:55:00|14769.1|14763.8|14768.1|14761.2|14769.1|14764.2|14766.2|14759.8|102
1710367200000|2024-03-13 22:00:00|14768.4|14761.3|14769.1|14763.9|14770.6|14765.2|14768.1|14761.3|184
1710367500000|2024-03-13 22:05:00|14768.8|14764.3|14769.9|14766.3|14770.4|14766.7|14768.2|14764.1|159
1710367800000|2024-03-13 22:10:00|14770|14766.4|14768.1|14765.2|14770.2|14767.7|14768|14764.8|67
1710368100000|2024-03-13 22:15:00|14768.2|14765.3|14768.8|14765.9|14769.2|14766.4|14767.7|14765|78
1710368400000|2024-03-13 22:20:00|14768.7|14766.2|14768.2|14765.4|14770|14767.6|14767.9|14765.1|76
1710368700000|2024-03-13 22:25:00|14768.3|14765.5|14767.4|14764.6|14769.3|14766.5|14767|14764.3|105
1710369000000|2024-03-13 22:30:00|14767.5|14764.7|14768.9|14766.1|14769.1|14766.4|14767|14764.2|101
1710369300000|2024-03-13 22:35:00|14769|14766.3|14767.7|14764.9|14769.4|14766.6|14766.5|14763.8|129
1710369600000|2024-03-13 22:40:00|14767.6|14764.8|14768.6|14765.9|14769.1|14766.6|14767.6|14764.8|77
1710369900000|2024-03-13 22:45:00|14768.7|14766|14769.3|14766.5|14769.7|14767|14768.6|14765.8|92
1710370200000|2024-03-13 22:50:00|14769.2|14766.4|14769|14767|14770|14767.2|14768.8|14766|62
1710370500000|2024-03-13 22:55:00|14769.1|14767.1|14771.8|14769.8|14773.1|14771.1|14769.1|14766.8|86
1710370800000|2024-03-13 23:00:00|14771.7|14769.7|14765.8|14763.1|14771.7|14769.7|14759.6|14757.2|428
1710371100000|2024-03-13 23:05:00|14765.3|14763.6|14766.7|14765.7|14768.7|14767.3|14765.2|14763.5|138
1710371400000|2024-03-13 23:10:00|14766.1|14765.1|14764.9|14763.9|14766.6|14765.2|14764.8|14763.8|82
1710371700000|2024-03-13 23:15:00|14764.8|14763.8|14765.9|14764.9|14767.5|14766|14764.8|14763.6|97
1710372000000|2024-03-13 23:20:00|14765.8|14764.8|14764|14763|14766.1|14765.1|14764|14762.8|90
1710372300000|2024-03-13 23:25:00|14763.9|14762.9|14762.9|14761.9|14765.4|14764.1|14761.9|14760.9|74
1710372600000|2024-03-13 23:30:00|14762.8|14761.8|14763.7|14762.7|14764.6|14763.6|14762.3|14761.3|100
1710372900000|2024-03-13 23:35:00|14763.5|14762.5|14762.5|14761.8|14763.9|14762.9|14761.7|14760.8|71
1710373200000|2024-03-13 23:40:00|14762.6|14761.9|14764.8|14764.1|14765.9|14765.2|14762.6|14761.9|69
1710373500000|2024-03-13 23:45:00|14764.6|14763.9|14767.9|14767.2|14768.3|14767.6|14764.6|14763.9|89
1710373800000|2024-03-13 23:50:00|14768|14767.3|14765.6|14764.9|14768|14767.3|14764.6|14763.9|103
1710374100000|2024-03-13 23:55:00|14765.1|14764.4|14759.6|14758.9|14765.1|14764.4|14759.6|14758.9|109
1710374400000|2024-03-14 00:00:00|14759.4|14758.7|14756.3|14755.6|14761.3|14760.3|14754.7|14753.7|397
1710374700000|2024-03-14 00:05:00|14756.1|14755.4|14759.7|14758.7|14760.3|14759.3|14755.7|14754.7|249
1710375000000|2024-03-14 00:10:00|14760|14759.3|14764.1|14763.4|14767.1|14766.4|14760|14759.3|230
1710375300000|2024-03-14 00:15:00|14764.2|14763.5|14763.5|14762.8|14765.9|14764.9|14762.2|14761.5|163
1710375600000|2024-03-14 00:20:00|14763.3|14762.6|14762|14761.3|14763.3|14762.6|14761.1|14760.4|103
1710375900000|2024-03-14 00:25:00|14761.8|14761.1|14759.3|14758.6|14761.8|14761.1|14755.9|14755.2|214
1710376200000|2024-03-14 00:30:00|14759.2|14758.5|14765.8|14765.1|14765.9|14765.2|14757.7|14757|181
1710376500000|2024-03-14 00:35:00|14765.5|14764.8|14767.8|14767.1|14767.9|14767.2|14762.8|14762.1|209
1710376800000|2024-03-14 00:40:00|14767.9|14767.2|14772.3|14771.6|14772.3|14771.6|14766.6|14765.9|225
1710377100000|2024-03-14 00:45:00|14772.6|14771.9|14769.8|14769.1|14772.9|14772.2|14767.6|14766.6|246
1710377400000|2024-03-14 00:50:00|14770|14769.3|14759.5|14758.8|14772.2|14771.2|14759|14758.3|442
1710377700000|2024-03-14 00:55:00|14760.4|14759.7|14760|14759.3|14762.3|14761.6|14758.2|14757.5|385
1710378000000|2024-03-14 01:00:00|14759.9|14759.2|14756.9|14756.2|14761.9|14761.2|14753.4|14752.7|340
1710378300000|2024-03-14 01:05:00|14757|14756.3|14758.8|14758.1|14760.7|14760|14755.9|14755.2|277
1710378600000|2024-03-14 01:10:00|14758.9|14758.2|14763.8|14763.1|14764.6|14763.9|14758.8|14758|249
1710378900000|2024-03-14 01:15:00|14763.9|14763.2|14764.6|14763.9|14764.8|14764.1|14762.9|14761.9|218
1710379200000|2024-03-14 01:20:00|14764.5|14763.8|14763.5|14762.8|14764.6|14763.9|14761.9|14761.2|165
1710379500000|2024-03-14 01:25:00|14763.9|14763.2|14760.1|14759.4|14764.1|14763.4|14759.9|14759.2|135
1710379800000|2024-03-14 01:30:00|14760|14759.3|14760.6|14759.9|14762.3|14761.3|14756.8|14756.1|189
1710380100000|2024-03-14 01:35:00|14760.5|14759.8|14765.9|14765.2|14767|14766|14760.5|14759.8|181
1710380400000|2024-03-14 01:40:00|14765.8|14765.1|14769|14768|14771.5|14770.8|14765|14764.3|219
1710380700000|2024-03-14 01:45:00|14769.1|14768.1|14771|14770.3|14772.8|14771.8|14768.8|14768|220
1710381000000|2024-03-14 01:50:00|14770.8|14770.1|14771.2|14770.2|14771.8|14770.9|14768.5|14767.8|179
1710381300000|2024-03-14 01:55:00|14771.4|14770.4|14768|14767.3|14772.2|14771.5|14767.4|14766.7|148
1710381600000|2024-03-14 02:00:00|14767.9|14767.2|14768.8|14767.8|14771.5|14770.8|14766.8|14766.1|238
1710381900000|2024-03-14 02:05:00|14768.9|14767.9|14769|14768.3|14770.5|14769.5|14767.7|14767|191
1710382200000|2024-03-14 02:10:00|14768.8|14768.1|14770.9|14770.2|14771.8|14771.1|14768.3|14767.6|156
1710382500000|2024-03-14 02:15:00|14771.1|14770.4|14776.8|14775.8|14778.5|14777.5|14771.1|14770.4|224
1710382800000|2024-03-14 02:20:00|14776.9|14775.9|14775.8|14775.1|14776.9|14776|14773.7|14773|182
1710383100000|2024-03-14 02:25:00|14776|14775.3|14776.9|14775.9|14778|14777|14775.1|14774.1|153
1710383400000|2024-03-14 02:30:00|14776.8|14776.1|14779.9|14779.2|14781.4|14780.7|14776.7|14776|149
1710383700000|2024-03-14 02:35:00|14779.8|14779.1|14781|14780.3|14782|14781.3|14776.9|14776.2|159
1710384000000|2024-03-14 02:40:00|14781.1|14780.4|14783.8|14783.1|14784.6|14783.9|14780.7|14780|97
1710384300000|2024-03-14 02:45:00|14783.9|14783.2|14786.3|14785.6|14786.8|14786.1|14783.7|14783|131
1710384600000|2024-03-14 02:50:00|14786.4|14785.7|14788.7|14787.7|14791.1|14790.1|14786.2|14785.5|145
1710384900000|2024-03-14 02:55:00|14788.5|14787.5|14790.8|14789.8|14793|14792.3|14788.1|14787.4|178
1710385200000|2024-03-14 03:00:00|14790.4|14789.4|14785.9|14785.2|14790.4|14789.4|14785.6|14784.9|261
1710385500000|2024-03-14 03:05:00|14785.7|14785|14786.4|14785.7|14788.2|14787.5|14784.3|14783.6|187
1710385800000|2024-03-14 03:10:00|14786.3|14785.6|14785.3|14784.6|14787.1|14786.4|14785.3|14784.6|102
1710386100000|2024-03-14 03:15:00|14784.5|14783.8|14784|14783|14785.9|14785.2|14783.3|14782.6|106
1710386400000|2024-03-14 03:20:00|14784.2|14783.2|14781.8|14780.8|14785.3|14784.6|14781.4|14780.4|128
1710386700000|2024-03-14 03:25:00|14783|14782|14780.9|14780.2|14784|14783|14779.8|14779.1|152
1710387000000|2024-03-14 03:30:00|14781.2|14780.5|14782.3|14781.6|14783.4|14782.7|14781|14780.2|118
1710387300000|2024-03-14 03:35:00|14782.2|14781.5|14783.8|14783.1|14784.9|14784.2|14779.7|14778.7|206
1710387600000|2024-03-14 03:40:00|14784|14783.3|14788.4|14787.7|14789.3|14788.6|14783.4|14782.7|171
1710387900000|2024-03-14 03:45:00|14788.5|14787.8|14786.2|14785.5|14788.9|14788.2|14784.9|14783.9|153
1710388200000|2024-03-14 03:50:00|14786.1|14785.4|14783.3|14782.3|14786.4|14785.7|14782.1|14781.4|137
1710388500000|2024-03-14 03:55:00|14783.7|14783|14786.3|14785.6|14787.2|14786.5|14783.4|14782.7|123
1710388800000|2024-03-14 04:00:00|14786.4|14785.7|14786.4|14785.4|14788.6|14787.9|14786|14785.2|122
1710389100000|2024-03-14 04:05:00|14786.5|14785.5|14787.5|14786.8|14788.3|14787.6|14785.5|14784.8|107
1710389400000|2024-03-14 04:10:00|14787.4|14786.7|14787.6|14786.6|14788.2|14787.2|14786.9|14785.9|95
1710389700000|2024-03-14 04:15:00|14787.7|14786.7|14789.4|14788.7|14789.6|14788.9|14786.8|14785.8|102
1710390000000|2024-03-14 04:20:00|14789.1|14788.4|14793.3|14792.3|14794|14793|14789|14788|178
1710390300000|2024-03-14 04:25:00|14793.5|14792.5|14793.7|14793|14794.9|14794.2|14793.1|14792.4|106
1710390600000|2024-03-14 04:30:00|14793.8|14793.1|14794|14793.3|14797.7|14797|14793.8|14793.1|163
1710390900000|2024-03-14 04:35:00|14794.1|14793.4|14793.5|14792.8|14795.5|14794.8|14792.9|14792.2|114
1710391200000|2024-03-14 04:40:00|14793.4|14792.7|14793.3|14792.6|14793.4|14792.7|14790.8|14790.1|93
1710391500000|2024-03-14 04:45:00|14793.2|14792.5|14792.6|14791.9|14793.9|14793.2|14792.1|14791.4|92
1710391800000|2024-03-14 04:50:00|14792.5|14791.8|14790.9|14790.2|14793.3|14792.6|14790.7|14790|89
1710392100000|2024-03-14 04:55:00|14791|14790.3|14791.9|14790.9|14792.2|14791.4|14790.7|14789.7|93
1710392400000|2024-03-14 05:00:00|14792|14791|14796.3|14795.3|14796.8|14796.1|14792|14791|164
1710392700000|2024-03-14 05:05:00|14796.5|14795.5|14795.1|14794.1|14797.3|14796.3|14794.1|14793.1|123
1710393000000|2024-03-14 05:10:00|14795|14794|14794|14793|14795.1|14794.3|14793.6|14792.6|69
1710393300000|2024-03-14 05:15:00|14794.1|14793.1|14794.2|14793.2|14794.2|14793.3|14792.2|14791.5|124
1710393600000|2024-03-14 05:20:00|14794.3|14793.3|14795.4|14794.4|14797.4|14796.7|14793.7|14792.8|111
1710393900000|2024-03-14 05:25:00|14795.7|14794.7|14791.5|14790.5|14796.1|14795.3|14791.4|14790.5|124
1710394200000|2024-03-14 05:30:00|14791.6|14790.6|14790.2|14789.5|14793.6|14792.9|14789.7|14789|155
1710394500000|2024-03-14 05:35:00|14790.1|14789.4|14789.6|14788.6|14790.4|14789.7|14788.5|14787.5|145
1710394800000|2024-03-14 05:40:00|14789.7|14788.7|14791.5|14790.8|14791.7|14790.8|14789.1|14788.2|129
1710395100000|2024-03-14 05:45:00|14791.6|14790.9|14792.8|14791.8|14792.9|14792.2|14791.6|14790.9|85
1710395400000|2024-03-14 05:50:00|14793|14792|14792.7|14791.7|14796|14795|14792.5|14791.5|189
1710395700000|2024-03-14 05:55:00|14792.6|14791.6|14792.5|14791.8|14793.2|14792.5|14790.3|14789.5|163
1710396000000|2024-03-14 06:00:00|14792.6|14791.9|14791.4|14790.7|14794.1|14793.4|14789|14788.3|253
1710396300000|2024-03-14 06:05:00|14791.3|14790.6|14790.7|14790|14793.4|14792.7|14790.2|14789.5|124
1710396600000|2024-03-14 06:10:00|14790.8|14790.1|14789.1|14788.4|14791.5|14790.8|14788.6|14787.9|104
1710396900000|2024-03-14 06:15:00|14789|14788.3|14788.1|14787.4|14789.5|14788.8|14786.7|14786|151
1710397200000|2024-03-14 06:20:00|14788.2|14787.5|14788.2|14787.5|14789.2|14788.5|14787.7|14787|79
1710397500000|2024-03-14 06:25:00|14788.3|14787.6|14791.7|14790.7|14791.9|14791.2|14788.2|14787.5|122
1710397800000|2024-03-14 06:30:00|14791.5|14790.8|14789.5|14788.8|14791.8|14790.8|14789.2|14788.4|124
1710398100000|2024-03-14 06:35:00|14789.4|14788.7|14790|14789.3|14790.4|14789.7|14788.1|14787.2|136
1710398400000|2024-03-14 06:40:00|14789.7|14789|14788.2|14787.2|14790|14789.3|14786.2|14785.5|119
1710398700000|2024-03-14 06:45:00|14788.1|14787.1|14787.5|14786.8|14788.7|14788|14787.3|14786.6|55
1710399000000|2024-03-14 06:50:00|14787.4|14786.7|14787.3|14786.3|14788.4|14787.4|14786.8|14785.8|68
1710399300000|2024-03-14 06:55:00|14787.9|14787.2|14789.3|14788.3|14790.6|14789.9|14787.9|14787.2|160
1710399600000|2024-03-14 07:00:00|14789.4|14788.4|14790.8|14790.1|14793.6|14792.9|14789.4|14788.4|272
1710399900000|2024-03-14 07:05:00|14790.7|14790|14789.3|14788.6|14790.8|14790|14787.3|14786.5|178
1710400200000|2024-03-14 07:10:00|14789.4|14788.7|14790.4|14789.7|14791.9|14791.2|14789.3|14788.6|123
1710400500000|2024-03-14 07:15:00|14790.5|14789.8|14793.1|14792.4|14793.1|14792.4|14789.8|14789.1|148
1710400800000|2024-03-14 07:20:00|14793|14792.3|14795.7|14794.7|14797.7|14797|14792.8|14792.1|216
1710401100000|2024-03-14 07:25:00|14795.6|14794.6|14794.4|14793.7|14797.7|14797|14793.2|14792.5|243
1710401400000|2024-03-14 07:30:00|14794.5|14793.8|14794.8|14794.1|14797.4|14796.7|14792.8|14791.8|585
1710401700000|2024-03-14 07:35:00|14794.9|14794.2|14795.6|14794.9|14797.1|14796.4|14793.4|14792.5|316
1710402000000|2024-03-14 07:40:00|14795.5|14794.8|14788.9|14788.2|14796.1|14795.4|14787.7|14786.7|277
1710402300000|2024-03-14 07:45:00|14788.7|14788|14786.8|14786.1|14790.3|14789.6|14781.8|14781|315
1710402600000|2024-03-14 07:50:00|14787|14786.3|14788.9|14788.2|14789.1|14788.4|14785.2|14784.5|201
1710402900000|2024-03-14 07:55:00|14789.2|14788.5|14787.2|14786.2|14789.9|14789.2|14787.1|14786.1|237
1710403200000|2024-03-14 08:00:00|14787.1|14786.1|14785.7|14785|14788.6|14787.9|14783.3|14782.6|439
1710403500000|2024-03-14 08:05:00|14785.9|14785.2|14784.4|14783.4|14787.1|14786.4|14781.6|14780.7|366
1710403800000|2024-03-14 08:10:00|14784.3|14783.3|14781.9|14780.9|14785.5|14784.8|14781.4|14780.4|350
1710404100000|2024-03-14 08:15:00|14781.7|14780.7|14778.9|14778.2|14784.1|14783.4|14778.9|14778.2|302
1710404400000|2024-03-14 08:20:00|14778.7|14778|14780|14779.3|14782.2|14781.5|14777.4|14776.7|268
1710404700000|2024-03-14 08:25:00|14780.4|14779.7|14781.9|14781.2|14782.7|14782|14777.6|14776.9|214
1710405000000|2024-03-14 08:30:00|14782|14781.3|14787|14786.3|14787|14786.3|14781.9|14781.2|241
1710405300000|2024-03-14 08:35:00|14786.8|14786.1|14786.8|14786.1|14787.3|14786.6|14785.2|14784.3|181
1710405600000|2024-03-14 08:40:00|14787|14786.3|14788.7|14788|14789.5|14788.8|14786.9|14786.2|174
1710405900000|2024-03-14 08:45:00|14788.8|14788.1|14791|14790.3|14791.1|14790.4|14788.7|14788|214
1710406200000|2024-03-14 08:50:00|14790.9|14790.2|14791.1|14790.1|14791.7|14790.8|14788.8|14787.2|235
1710406500000|2024-03-14 08:55:00|14791|14790|14786.8|14786.1|14792.2|14791.5|14786.4|14785.7|232
1710406800000|2024-03-14 09:00:00|14786.6|14785.9|14787.2|14786.5|14788.1|14787.4|14784.6|14783.6|289
1710407100000|2024-03-14 09:05:00|14787.1|14786.4|14787.2|14786.5|14787.7|14787|14784.5|14783.8|180
1710407400000|2024-03-14 09:10:00|14787.3|14786.6|14786.9|14786.2|14788.7|14788|14786.7|14786|175
1710407700000|2024-03-14 09:15:00|14787.1|14786.4|14785.6|14784.9|14789.9|14789.2|14785.6|14784.9|202
1710408000000|2024-03-14 09:20:00|14785.5|14784.8|14785.7|14785|14786.2|14785.5|14783.1|14782.4|243
1710408300000|2024-03-14 09:25:00|14785.8|14785.1|14786.7|14786|14787.9|14787.2|14785.1|14784.4|201
1710408600000|2024-03-14 09:30:00|14786.8|14786.1|14783.4|14782.7|14787.4|14786.7|14783.4|14782.7|166
1710408900000|2024-03-14 09:35:00|14783.5|14782.8|14784.5|14783.8|14786.9|14786.2|14783.3|14782.3|221
1710409200000|2024-03-14 09:40:00|14784.7|14784|14784.3|14783.6|14786|14785|14784|14783.3|150
1710409500000|2024-03-14 09:45:00|14784.2|14783.5|14783|14782.3|14784.3|14783.6|14781.5|14780.8|143
1710409800000|2024-03-14 09:50:00|14783.1|14782.4|14779|14778|14784.3|14783.6|14778.8|14777.9|207
1710410100000|2024-03-14 09:55:00|14779.4|14778.4|14778.4|14777.7|14780.2|14779.5|14777.9|14777.1|152
1710410400000|2024-03-14 10:00:00|14778.3|14777.6|14780.6|14779.9|14782|14781|14778.2|14777.5|192
1710410700000|2024-03-14 10:05:00|14780.8|14780.1|14779.8|14779.1|14781.8|14781.1|14779.2|14778.5|183
1710411000000|2024-03-14 10:10:00|14779.7|14779|14780.7|14780|14782.1|14781.4|14779.3|14778.6|142
1710411300000|2024-03-14 10:15:00|14780.6|14779.9|14780.6|14779.9|14782.1|14781.4|14778.9|14778.2|155
1710411600000|2024-03-14 10:20:00|14780.7|14780|14780.8|14780.1|14782.1|14781.4|14779.6|14778.9|158
1710411900000|2024-03-14 10:25:00|14781|14780.3|14782.3|14781.6|14784|14783.3|14781|14780.2|203
1710412200000|2024-03-14 10:30:00|14782.4|14781.7|14778.7|14778|14783.2|14782.5|14778.4|14777.7|168
1710412500000|2024-03-14 10:35:00|14778.6|14777.9|14782.8|14782.1|14783.1|14782.4|14778.6|14777.9|179
1710412800000|2024-03-14 10:40:00|14782.6|14781.9|14781.8|14781.1|14782.8|14782.1|14780.7|14780|126
1710413100000|2024-03-14 10:45:00|14781.9|14781.2|14777.8|14777.1|14781.9|14781.2|14776.8|14776.1|212
1710413400000|2024-03-14 10:50:00|14777.6|14776.9|14777.6|14776.9|14780.2|14779.5|14777.3|14776.6|179
1710413700000|2024-03-14 10:55:00|14777.8|14777.1|14775.3|14774.6|14777.8|14777.1|14773.5|14772.8|179
1710414000000|2024-03-14 11:00:00|14775.4|14774.7|14772.2|14771.5|14775.5|14774.8|14771|14770.3|224
1710414300000|2024-03-14 11:05:00|14772.3|14771.6|14772.5|14771.5|14774.6|14773.6|14772.1|14771.2|151
1710414600000|2024-03-14 11:10:00|14772.6|14771.6|14772.6|14771.9|14774.7|14773.7|14772.4|14771.6|157
1710414900000|2024-03-14 11:15:00|14772.5|14771.8|14770.9|14770.2|14773.4|14772.7|14770.6|14769.9|122
1710415200000|2024-03-14 11:20:00|14770.8|14770.1|14770.3|14769.6|14771.5|14770.5|14767.4|14766.7|202
1710415500000|2024-03-14 11:25:00|14770.2|14769.5|14773.1|14772.4|14773.6|14772.9|14770|14769.3|162
1710415800000|2024-03-14 11:30:00|14773.4|14772.7|14772.4|14771.7|14774.4|14773.5|14771.8|14771.1|132
1710416100000|2024-03-14 11:35:00|14772.3|14771.6|14777.7|14776.7|14778.7|14777.7|14772.1|14771.4|194
1710416400000|2024-03-14 11:40:00|14777.8|14776.8|14774.3|14773.6|14778.2|14777.2|14773.8|14772.8|167
1710416700000|2024-03-14 11:45:00|14774.4|14773.7|14774.3|14773.6|14774.7|14774|14771.9|14771.1|244
1710417000000|2024-03-14 11:50:00|14774.5|14773.8|14774.3|14773.3|14775.1|14774.3|14772.8|14772.1|255
1710417300000|2024-03-14 11:55:00|14774.2|14773.2|14770.4|14769.7|14774.2|14773.2|14770.2|14769.5|208
1710417600000|2024-03-14 12:00:00|14770|14769.3|14768.6|14767.9|14770.6|14769.9|14766.3|14765.6|450
1710417900000|2024-03-14 12:05:00|14768.5|14767.8|14774|14773.3|14774.6|14773.9|14768|14767.3|268
1710418200000|2024-03-14 12:10:00|14773.9|14773.2|14772.5|14771.8|14774.4|14773.7|14771.5|14770.8|284
1710418500000|2024-03-14 12:15:00|14772.7|14772|14774.6|14773.9|14776.2|14775.5|14772.5|14771.8|325
1710418800000|2024-03-14 12:20:00|14774.5|14773.8|14780.9|14779.9|14781.9|14781.2|14773.5|14772.5|485
1710419100000|2024-03-14 12:25:00|14780.8|14779.8|14777.3|14771.3|14780.8|14779.8|14774|14771.2|481
1710419400000|2024-03-14 12:30:00|14777.4|14771.4|14789|14788.3|14799.4|14798.7|14776.4|14771.4|2279
1710419700000|2024-03-14 12:35:00|14788.8|14788.1|14768|14767|14791.2|14790.2|14766.7|14766|1746
1710420000000|2024-03-14 12:40:00|14767.8|14766.8|14764.3|14763.6|14773.1|14772.1|14757.1|14756.4|1547
1710420300000|2024-03-14 12:45:00|14764.5|14763.8|14774.4|14773.4|14776.8|14776.1|14762.6|14761.9|1007
1710420600000|2024-03-14 12:50:00|14774.5|14773.5|14782.6|14781.9|14787.2|14786.3|14774.5|14773.5|1040
1710420900000|2024-03-14 12:55:00|14782.8|14782.1|14785.4|14784.4|14788.8|14787.8|14780.1|14779.1|912
1710421200000|2024-03-14 13:00:00|14785.5|14784.5|14786.6|14785.6|14791.3|14790.6|14784.8|14783.9|855
1710421500000|2024-03-14 13:05:00|14786.7|14785.7|14801.4|14800.7|14804.1|14803.4|14785.4|14784.4|1096
1710421800000|2024-03-14 13:10:00|14801.7|14801|14793.1|14792.4|14801.9|14801.2|14792.3|14791.6|885
1710422100000|2024-03-14 13:15:00|14793.2|14792.5|14791.7|14791|14794.1|14793.4|14785.9|14784.9|860
1710422400000|2024-03-14 13:20:00|14791.9|14790.9|14771|14770|14793.3|14792.6|14744|14743|2802
1710422700000|2024-03-14 13:25:00|14771.2|14770.2|14778|14777.3|14778|14777.3|14762.2|14761.2|1485
1710423000000|2024-03-14 13:30:00|14778.1|14777.4|14788.2|14787.2|14791.1|14790.4|14775.1|14774.1|1218
1710423300000|2024-03-14 13:35:00|14787.9|14786.9|14783.9|14782.9|14793.7|14793|14782.4|14781.6|947
1710423600000|2024-03-14 13:40:00|14783.8|14782.8|14794.2|14793.5|14795|14794.3|14783.5|14782.5|905
1710423900000|2024-03-14 13:45:00|14794.3|14793.6|14809|14808|14815.6|14814.6|14792.2|14791.2|1246
1710424200000|2024-03-14 13:50:00|14809.1|14808.1|14808.8|14807.2|14814.4|14813.7|14804.8|14803.6|1256
1710424500000|2024-03-14 13:55:00|14808.5|14807.3|14800.4|14799.4|14808.5|14807.7|14796.3|14795.6|999
1710424800000|2024-03-14 14:00:00|14800.3|14799.3|14794.2|14793.5|14805.5|14804.8|14792.9|14792.2|850
1710425100000|2024-03-14 14:05:00|14794.1|14793.4|14804.5|14803.8|14805.2|14804.5|14793.9|14793.2|672
1710425400000|2024-03-14 14:10:00|14804.6|14803.9|14806.3|14805.6|14809.5|14808.8|14800.8|14800.1|695
1710425700000|2024-03-14 14:15:00|14806.4|14805.7|14809.2|14808.5|14812.8|14812.1|14805.4|14804.7|624
1710426000000|2024-03-14 14:20:00|14809.3|14808.6|14815.1|14814.4|14820.1|14819.2|14806.3|14805.6|688
1710426300000|2024-03-14 14:25:00|14815.2|14814.5|14811.1|14810.4|14815.8|14815.1|14808.9|14808.2|653
1710426600000|2024-03-14 14:30:00|14810.9|14810.1|14805.3|14804.6|14811.1|14810.1|14800.4|14799.4|668
1710426900000|2024-03-14 14:35:00|14805.5|14804.8|14812.5|14811.5|14814.2|14813.2|14804.2|14803.5|735
1710427200000|2024-03-14 14:40:00|14812.3|14811.3|14811.8|14811.1|14817|14816.2|14811.2|14810.2|736
1710427500000|2024-03-14 14:45:00|14811.9|14811.2|14810.2|14809.5|14812.6|14811.9|14807.4|14806.7|438
1710427800000|2024-03-14 14:50:00|14810.3|14809.6|14816.9|14815.9|14819.1|14818.4|14807.2|14806.5|830
1710428100000|2024-03-14 14:55:00|14816.4|14815.4|14811.6|14810.9|14819.3|14818|14810.8|14810.1|756
1710428400000|2024-03-14 15:00:00|14811.8|14811.1|14809.9|14809.2|14813.7|14813|14805.7|14804.7|650
1710428700000|2024-03-14 15:05:00|14810|14809.3|14813.7|14812.7|14816.6|14815.9|14810|14809.3|532
1710429000000|2024-03-14 15:10:00|14813.9|14812.9|14824.2|14823.2|14824.9|14824.2|14813.7|14812.9|720
1710429300000|2024-03-14 15:15:00|14824.1|14823.1|14828.5|14827.5|14831.7|14830.8|14818.9|14818.2|807
1710429600000|2024-03-14 15:20:00|14828.3|14827.3|14824.8|14824.1|14829.3|14828.6|14822.3|14821.4|656
1710429900000|2024-03-14 15:25:00|14824.5|14823.8|14826.3|14825.6|14828.3|14827.5|14822.9|14821.9|557
1710430200000|2024-03-14 15:30:00|14826.5|14825.8|14827.3|14826.3|14832.4|14831.7|14824.7|14824|640
1710430500000|2024-03-14 15:35:00|14827.2|14826.2|14827.5|14826.8|14830.8|14829.8|14826.7|14825.8|534
1710430800000|2024-03-14 15:40:00|14827.6|14826.9|14829.2|14828.5|14831.9|14831.2|14825.8|14825.1|598
1710431100000|2024-03-14 15:45:00|14828.8|14828.1|14825.7|14825|14828.8|14828.1|14821.8|14820.9|425
1710431400000|2024-03-14 15:50:00|14824.9|14824.2|14823.4|14822.7|14826.8|14826.1|14820.4|14819.7|470
1710431700000|2024-03-14 15:55:00|14823.6|14822.9|14819.5|14818.8|14824.1|14823.4|14817.9|14817.2|461
1710432000000|2024-03-14 16:00:00|14819.4|14818.7|14820.4|14819.4|14821.8|14821.1|14817.5|14816.8|394
1710432300000|2024-03-14 16:05:00|14821|14820|14817.7|14817|14822.1|14821.4|14817|14816.3|438
1710432600000|2024-03-14 16:10:00|14817.2|14816.5|14814.7|14814|14820|14819.3|14813.6|14812.6|456
1710432900000|2024-03-14 16:15:00|14814.6|14813.9|14813|14812.3|14815.9|14815.2|14812.6|14811.9|354
1710433200000|2024-03-14 16:20:00|14813.2|14812.5|14812.3|14811.6|14813.8|14813|14810.8|14809.9|321
1710433500000|2024-03-14 16:25:00|14812.2|14811.5|14814|14813.3|14814.2|14813.5|14811.5|14810.8|285
1710433800000|2024-03-14 16:30:00|14814.1|14813.4|14813|14812.3|14817.1|14816.1|14811.7|14811|317
1710434100000|2024-03-14 16:35:00|14813.1|14812.4|14817.1|14816.4|14818.4|14817.4|14811.7|14811|242
1710434400000|2024-03-14 16:40:00|14817|14816.3|14815.3|14814.6|14818.4|14817.7|14814.9|14814.2|254
1710434700000|2024-03-14 16:45:00|14815.2|14814.5|14819.2|14818.5|14819.6|14818.9|14811.3|14810.3|281
1710435000000|2024-03-14 16:50:00|14819.1|14818.4|14819.5|14818.5|14820.8|14820.1|14816.8|14815.8|272
1710435300000|2024-03-14 16:55:00|14819.6|14818.6|14819.2|14818.5|14821.6|14820.9|14818.8|14818.1|244
1710435600000|2024-03-14 17:00:00|14819.4|14818.7|14820.3|14819.6|14821.7|14821|14818.8|14818.1|302
1710435900000|2024-03-14 17:05:00|14820.1|14819.4|14818.9|14818.2|14821.1|14820.4|14816.8|14815.8|314
1710436200000|2024-03-14 17:10:00|14819|14818.3|14816.6|14815.9|14820.7|14820|14815.2|14814.5|319
1710436500000|2024-03-14 17:15:00|14816.5|14815.8|14815.6|14814.9|14816.5|14815.8|14813.7|14813|208
1710436800000|2024-03-14 17:20:00|14815.4|14814.7|14819.1|14818.4|14819.4|14818.7|14814.5|14813.8|169
1710437100000|2024-03-14 17:25:00|14819.5|14818.8|14818.6|14817.9|14820|14819.3|14817.1|14816.4|158
1710437400000|2024-03-14 17:30:00|14818.7|14818|14823|14822.3|14823.1|14822.4|14818.6|14817.9|245
1710437700000|2024-03-14 17:35:00|14823.1|14822.4|14825.5|14824.8|14826.7|14826|14823|14822.3|229
1710438000000|2024-03-14 17:40:00|14825.6|14824.9|14829.4|14828.7|14830.5|14829.8|14825.4|14824.7|222
1710438300000|2024-03-14 17:45:00|14829.2|14828.5|14829.9|14829.2|14831.6|14830.7|14828.4|14827.5|223
1710438600000|2024-03-14 17:50:00|14829.8|14829.1|14827.8|14826.8|14830|14829.3|14827.3|14826.5|194
1710438900000|2024-03-14 17:55:00|14827.6|14826.6|14828.5|14827.8|14828.9|14828.2|14826.3|14825.6|199
1710439200000|2024-03-14 18:00:00|14828.4|14827.7|14831.2|14830.5|14831.6|14830.9|14827.9|14826.9|240
1710439500000|2024-03-14 18:05:00|14831.1|14830.4|14832.1|14831.1|14832.6|14831.6|14829.5|14828.8|224
1710439800000|2024-03-14 18:10:00|14832|14831|14832.7|14832|14834.8|14834.1|14831.8|14830.9|185
1710440100000|2024-03-14 18:15:00|14832.6|14831.9|14831.4|14830.7|14833.2|14832.5|14830.5|14829.8|118
1710440400000|2024-03-14 18:20:00|14831.3|14830.6|14830.9|14830.2|14833.5|14832.8|14829.6|14828.9|177
1710440700000|2024-03-14 18:25:00|14831|14830.3|14834.8|14834.1|14835.1|14834.1|14830.7|14830|137
1710441000000|2024-03-14 18:30:00|14834.7|14834|14832.1|14831.4|14836.1|14835.4|14831.6|14830.9|178
1710441300000|2024-03-14 18:35:00|14832|14831.3|14833.9|14833.2|14834.3|14833.6|14831.9|14831.2|140
1710441600000|2024-03-14 18:40:00|14833.7|14833|14832.1|14831.4|14835.3|14834.6|14831.9|14831.2|111
1710441900000|2024-03-14 18:45:00|14832.2|14831.5|14832.6|14831.9|14833.4|14832.7|14831.4|14830.7|101
1710442200000|2024-03-14 18:50:00|14832.7|14832|14830.8|14830.1|14833.3|14832.6|14828.3|14827.6|232
1710442500000|2024-03-14 18:55:00|14830.7|14830|14830.3|14829.6|14831.1|14830.4|14828.6|14827.9|224
1710442800000|2024-03-14 19:00:00|14830.2|14829.5|14828.6|14827.9|14832.2|14831.5|14828.1|14827.4|176
1710443100000|2024-03-14 19:05:00|14828.7|14828|14828.5|14827.8|14828.8|14828.1|14828|14827.3|87
1710443400000|2024-03-14 19:10:00|14828.4|14827.7|14827.3|14826.6|14829.2|14828.5|14825.9|14825.2|140
1710443700000|2024-03-14 19:15:00|14827.4|14826.7|14827.6|14826.9|14828.1|14827.4|14826.6|14825.9|131
1710444000000|2024-03-14 19:20:00|14827.9|14827.2|14827.6|14826.9|14828.1|14827.4|14827.4|14826.7|90
1710444300000|2024-03-14 19:25:00|14827.5|14826.8|14828.7|14828|14830|14829.3|14827.3|14826.6|94
1710444600000|2024-03-14 19:30:00|14829.1|14828.4|14828.3|14827.6|14829.1|14828.4|14828|14827.3|69
1710444900000|2024-03-14 19:35:00|14828|14827.3|14829.6|14828.9|14830|14829.3|14828|14827.3|110
1710445200000|2024-03-14 19:40:00|14829.9|14829.2|14831.3|14830.6|14831.5|14830.8|14829.4|14828.7|84
1710445500000|2024-03-14 19:45:00|14831.2|14830.5|14831|14830.3|14831.5|14830.8|14829.2|14828.5|133
1710445800000|2024-03-14 19:50:00|14830.7|14830|14830.5|14829.8|14831.6|14830.9|14829.8|14829.1|139
1710446100000|2024-03-14 19:55:00|14830.6|14829.9|14823.9|14823.2|14830.6|14829.9|14823.4|14822.7|213
1710446400000|2024-03-14 20:00:00|14824.1|14823.1|14825.8|14825.1|14828.7|14828|14823.5|14822.8|181
1710446700000|2024-03-14 20:05:00|14825.2|14824.5|14825.5|14824.5|14826.6|14825.9|14824.8|14824.1|67
1710447000000|2024-03-14 20:10:00|14824.9|14824.2|14824.4|14823.7|14824.9|14824.2|14821.4|14820.7|114
1710447300000|2024-03-14 20:15:00|14824.5|14823.8|14829.3|14828.3|14829.6|14828.6|14824.5|14823.8|99
1710447600000|2024-03-14 20:20:00|14829.2|14828.2|14828.1|14827.4|14829.3|14828.3|14826.9|14825.9|41
1710447900000|2024-03-14 20:25:00|14828.3|14827.6|14829.1|14828.1|14830.6|14829.4|14826.9|14826.2|61
1710448200000|2024-03-14 20:30:00|14829.4|14827.9|14829.1|14828.1|14829.7|14828.2|14828.5|14826.9|89
1710448500000|2024-03-14 20:35:00|14829.2|14828.2|14830.2|14829.5|14830.5|14829.5|14828.9|14827.8|52
1710448800000|2024-03-14 20:40:00|14830.1|14829.4|14829.9|14828.3|14830.6|14829.5|14829.1|14827.9|150
1710449100000|2024-03-14 20:45:00|14830.1|14828.4|14830.6|14829.6|14832.3|14831.1|14829.2|14828|218
1710449400000|2024-03-14 20:50:00|14830.5|14829.5|14833|14832|14833.7|14832.7|14830.3|14829.3|165
1710449700000|2024-03-14 20:55:00|14833.6|14831.4|14834.8|14829.8|14834.8|14831.8|14830.9|14828.2|230
1710450000000|2024-03-14 21:00:00|14836|14830|14831.3|14825.3|14837.6|14831.6|14831.3|14825.3|15
1710450300000|2024-03-14 21:05:00|14831.4|14825.4|14834.4|14828.4|14834.4|14828.4|14831.3|14825.3|20
1710450600000|2024-03-14 21:10:00|14834.5|14828.5|14833.7|14827.7|14834.5|14828.5|14833.6|14827.6|6
1710450900000|2024-03-14 21:15:00|14833.8|14827.8|14835|14829|14839.2|14833.2|14833.5|14827.8|85
1710451200000|2024-03-14 21:20:00|14834.9|14828.9|14833.6|14827.6|14836.2|14830.2|14833.5|14827.5|23
1710451500000|2024-03-14 21:25:00|14833.5|14827.5|14834.1|14828.1|14834.5|14828.5|14833.5|14827.5|6
1710451800000|2024-03-14 21:30:00|14834|14828|14833.6|14828.5|14834.2|14828.7|14833.3|14827.9|84
1710452100000|2024-03-14 21:35:00|14834.2|14828.7|14834|14828|14834.3|14828.7|14833.3|14827.3|75
1710452400000|2024-03-14 21:40:00|14834.1|14828.1|14833.3|14827.3|14835.4|14829.4|14830.4|14824.4|75
1710452700000|2024-03-14 21:45:00|14833.4|14827.4|14833.1|14827.2|14834.1|14828.1|14832.9|14826.9|60
1710453000000|2024-03-14 21:50:00|14833|14827.1|14832.3|14827.7|14833.2|14827.7|14831.9|14826.9|39
1710453300000|2024-03-14 21:55:00|14832.8|14827.2|14832.5|14827.3|14833.7|14827.4|14832.3|14826.3|77
1710453600000|2024-03-14 22:00:00|14832.4|14827.2|14827.4|14824.6|14833.1|14827.6|14827.3|14823.5|130
1710453900000|2024-03-14 22:05:00|14827.5|14824.2|14827.5|14824.3|14827.8|14825.1|14826.8|14823.8|53
1710454200000|2024-03-14 22:10:00|14827.6|14824.2|14826.9|14824.9|14827.6|14825|14826.9|14824.2|31
1710454500000|2024-03-14 22:15:00|14827.4|14824.5|14827|14825|14827.8|14825|14826.3|14823.6|42
1710454800000|2024-03-14 22:20:00|14827.3|14824.8|14826.8|14824.8|14827.6|14825.2|14826.7|14824.4|51
1710455100000|2024-03-14 22:25:00|14827.1|14824.6|14827|14824.5|14827.5|14825.2|14826.6|14824.5|46
1710455400000|2024-03-14 22:30:00|14826.8|14824.8|14824.2|14821.2|14827.4|14824.8|14823.6|14820.9|74
1710455700000|2024-03-14 22:35:00|14823.7|14821.7|14825.3|14822.4|14825.6|14823.1|14823.7|14821.3|64
1710456000000|2024-03-14 22:40:00|14825.4|14822.9|14827.5|14824.7|14827.7|14825|14824.8|14822.1|91
1710456300000|2024-03-14 22:45:00|14827.6|14824.8|14826.1|14824.1|14827.8|14825.2|14824.9|14822.3|94
1710456600000|2024-03-14 22:50:00|14826.2|14824.2|14826.4|14823.5|14826.7|14824.2|14825.9|14823.4|77
1710456900000|2024-03-14 22:55:00|14826.2|14823.6|14827.7|14825|14827.7|14825|14826|14823.6|69
1710457200000|2024-03-14 23:00:00|14827.9|14825.1|14828.2|14825.6|14829.2|14826.7|14826.8|14823.8|141
1710457500000|2024-03-14 23:05:00|14827.7|14826.1|14828|14827|14828.6|14827.3|14827.2|14825.7|82
1710457800000|2024-03-14 23:10:00|14828.3|14827.3|14830.3|14829.3|14832.3|14830.9|14828.3|14826.9|144
1710458100000|2024-03-14 23:15:00|14830.4|14829.4|14827.5|14826.5|14830.4|14829.4|14826.7|14825.7|91
1710458400000|2024-03-14 23:20:00|14827.4|14826.4|14830|14829|14830.8|14829.6|14827.4|14826.2|121
1710458700000|2024-03-14 23:25:00|14829.9|14828.9|14829.7|14828.7|14829.9|14828.9|14828.5|14827.8|64
1710459000000|2024-03-14 23:30:00|14829.6|14828.9|14831.3|14830.3|14832.7|14831.4|14828.9|14827.9|164
1710459300000|2024-03-14 23:35:00|14831.4|14830.4|14831.8|14830.8|14833.7|14832.4|14830.3|14828.9|110
1710459600000|2024-03-14 23:40:00|14831.9|14830.9|14832.1|14831.1|14832.7|14831.7|14828.8|14827.7|142
1710459900000|2024-03-14 23:45:00|14832.2|14831.2|14831.7|14830.7|14834.2|14833.2|14828.9|14827.9|155
1710460200000|2024-03-14 23:50:00|14831.6|14830.6|14831.1|14830.1|14832.7|14831.7|14830.1|14829.1|124
1710460500000|2024-03-14 23:55:00|14831.3|14830.3|14831|14830.3|14832.4|14831.7|14830.3|14829.5|143
1710460800000|2024-03-15 00:00:00|14831.2|14830.2|14840.1|14839.1|14844.9|14843.9|14827.4|14826.4|650
1710461100000|2024-03-15 00:05:00|14840|14839|14841.8|14840.8|14845.4|14844.4|14836|14835|535
1710461400000|2024-03-15 00:10:00|14842|14841|14847.1|14845.6|14847.7|14846.7|14841.4|14840.4|385
1710461700000|2024-03-15 00:15:00|14846.8|14845.2|14848.4|14846.8|14849.9|14848.3|14844.6|14843.6|544
1710462000000|2024-03-15 00:20:00|14848.2|14846.6|14849.2|14848.2|14853.3|14851.7|14846.5|14845.5|482
1710462300000|2024-03-15 00:25:00|14849.1|14848.1|14847.8|14846.8|14852|14850.6|14844.2|14842.6|441
1710462600000|2024-03-15 00:30:00|14847.5|14846.5|14850.3|14849.3|14853|14852.3|14846.9|14845.9|342
1710462900000|2024-03-15 00:35:00|14849.8|14848.8|14852.6|14851.9|14853.1|14852.2|14848.2|14847.2|192
1710463200000|2024-03-15 00:40:00|14852.7|14852|14852|14851.3|14854.1|14853.3|14851.4|14850.4|218
1710463500000|2024-03-15 00:45:00|14851.9|14851.2|14850|14849|14852|14851.3|14848.6|14847.6|202
1710463800000|2024-03-15 00:50:00|14850.1|14849.1|14847.6|14846.6|14851|14850.3|14843.8|14843.1|594
1710464100000|2024-03-15 00:55:00|14848.2|14847.2|14845.3|14844.3|14852.1|14851.1|14845.1|14844.2|442
1710464400000|2024-03-15 01:00:00|14845.6|14844.6|14844.9|14844.2|14848.3|14847.6|14844.6|14843.9|228
1710464700000|2024-03-15 01:05:00|14844.6|14843.9|14843.5|14842.8|14845.3|14844.6|14842.9|14841.9|211
1710465000000|2024-03-15 01:10:00|14843.2|14842.5|14840.6|14839.6|14843.8|14843.1|14839|14838.3|195
1710465300000|2024-03-15 01:15:00|14840.8|14839.8|14840.2|14839.2|14843.9|14843.2|14839.3|14838.4|300
1710465600000|2024-03-15 01:20:00|14840.3|14839.3|14843.6|14842.9|14846.2|14845.2|14840.3|14839.3|316
1710465900000|2024-03-15 01:25:00|14843.9|14843.2|14846.6|14845.9|14846.8|14846.1|14842.6|14841.9|194
1710466200000|2024-03-15 01:30:00|14847|14846.3|14845.3|14844.3|14848|14847.3|14844.6|14843.9|158
1710466500000|2024-03-15 01:35:00|14845.4|14844.4|14846.8|14846.1|14847|14846.3|14845.4|14844.4|108
1710466800000|2024-03-15 01:40:00|14846.9|14846.2|14849|14848.3|14849.7|14849|14846.9|14846.2|170
1710467100000|2024-03-15 01:45:00|14848.9|14848.2|14847.2|14846.5|14849.8|14849.1|14846.8|14846.1|115
1710467400000|2024-03-15 01:50:00|14847.1|14846.4|14846|14845.3|14847.1|14846.4|14844.7|14844|154
1710467700000|2024-03-15 01:55:00|14846.4|14845.7|14847.9|14847.2|14848.3|14847.5|14845.9|14845.2|119
1710468000000|2024-03-15 02:00:00|14847.1|14846.4|14849|14848.3|14849.5|14848.8|14847|14846.3|103
1710468300000|2024-03-15 02:05:00|14848.9|14848.2|14852|14851.3|14852.1|14851.4|14848.5|14847.8|139
1710468600000|2024-03-15 02:10:00|14851.9|14851.2|14858.2|14857.5|14859.6|14858.6|14851.8|14851.1|228
1710468900000|2024-03-15 02:15:00|14858.6|14857.9|14858.6|14857.9|14866.4|14865.7|14858.2|14857.5|419
1710469200000|2024-03-15 02:20:00|14858.4|14857.7|14854.6|14853.9|14859.9|14859.2|14854.6|14853.9|199
1710469500000|2024-03-15 02:25:00|14854.7|14854|14850.9|14850.2|14855.2|14854.5|14849.9|14849.2|244
1710469800000|2024-03-15 02:30:00|14850.8|14850.1|14852.7|14851.7|14853|14852.1|14849.4|14848.7|165
1710470100000|2024-03-15 02:35:00|14852.8|14851.8|14851.9|14851.2|14855.2|14854|14850|14849.3|224
1710470400000|2024-03-15 02:40:00|14852.2|14851.5|14852.3|14851.6|14854.3|14853.6|14851.8|14851.1|138
1710470700000|2024-03-15 02:45:00|14852.4|14851.7|14849.9|14849.2|14852.7|14852|14848.6|14847.9|150
1710471000000|2024-03-15 02:50:00|14849.7|14849|14846.6|14845.9|14851.6|14850.9|14845.5|14844.8|148
1710471300000|2024-03-15 02:55:00|14846.7|14846|14846.4|14845.4|14847.6|14846.8|14843.9|14843.2|258
1710471600000|2024-03-15 03:00:00|14846.5|14845.5|14847.5|14846.8|14848.5|14847.5|14845.2|14844.5|163
1710471900000|2024-03-15 03:05:00|14847.7|14847|14849.8|14849.1|14850.1|14849.4|14847.4|14846.7|115
1710472200000|2024-03-15 03:10:00|14849.9|14849.2|14842.6|14841.9|14850.4|14849.7|14842.1|14841.4|185
1710472500000|2024-03-15 03:15:00|14842.5|14841.8|14841.6|14840.9|14843.3|14842.3|14836.9|14836.1|275
1710472800000|2024-03-15 03:20:00|14841.8|14840.8|14839.9|14839.2|14842.2|14841.2|14837.1|14836.4|300
1710473100000|2024-03-15 03:25:00|14840|14839.3|14840.3|14839.6|14840.5|14839.8|14836.8|14836.1|196
1710473400000|2024-03-15 03:30:00|14840.4|14839.7|14842.8|14841.8|14842.9|14842.2|14840.3|14839.5|221
1710473700000|2024-03-15 03:35:00|14842.9|14841.9|14842|14841.3|14843.5|14842.8|14840.3|14839.6|118
1710474000000|2024-03-15 03:40:00|14842.1|14841.4|14836.1|14835.4|14842.1|14841.4|14835.9|14835.2|184
1710474300000|2024-03-15 03:45:00|14836|14835.3|14838.1|14837.4|14838.5|14837.8|14835|14834.3|106
1710474600000|2024-03-15 03:50:00|14838.3|14837.6|14837|14836.3|14839.7|14839|14836.7|14836|143
1710474900000|2024-03-15 03:55:00|14836.9|14836.2|14838.1|14837.4|14838.5|14837.8|14836.7|14836|92
1710475200000|2024-03-15 04:00:00|14838.2|14837.5|14839.5|14838.8|14839.7|14839|14835.9|14835.2|130
1710475500000|2024-03-15 04:05:00|14839.4|14838.7|14839.1|14838.4|14840.4|14839.5|14838.4|14837.4|108
1710475800000|2024-03-15 04:10:00|14839.4|14838.7|14838|14837.3|14839.8|14839|14837.2|14836.2|143
1710476100000|2024-03-15 04:15:00|14838.1|14837.4|14840.1|14839.1|14840.1|14839.4|14838.1|14837.2|99
1710476400000|2024-03-15 04:20:00|14840|14839|14837|14836.3|14841.1|14840.1|14836.2|14835.2|187
1710476700000|2024-03-15 04:25:00|14836.7|14836|14833.5|14832.8|14836.7|14836|14831.7|14831|218
1710477000000|2024-03-15 04:30:00|14833|14832.3|14829.1|14828.4|14834|14833.3|14828.8|14828.1|159
1710477300000|2024-03-15 04:35:00|14829.3|14828.6|14828.1|14827.4|14831.3|14830.3|14827.6|14826.9|146
1710477600000|2024-03-15 04:40:00|14828.2|14827.5|14827.9|14827.2|14829.1|14828.4|14827.6|14826.9|85
1710477900000|2024-03-15 04:45:00|14828|14827.3|14827.9|14827.2|14830.7|14829.7|14827.5|14826.8|97
1710478200000|2024-03-15 04:50:00|14828|14827.3|14828.5|14827.5|14828.8|14828.1|14825.7|14825|147
1710478500000|2024-03-15 04:55:00|14828.7|14827.7|14831.8|14830.8|14832.2|14831.2|14828.7|14827.7|134
1710478800000|2024-03-15 05:00:00|14831.9|14830.9|14829.6|14828.6|14832.2|14831.2|14828.2|14827.2|219
1710479100000|2024-03-15 05:05:00|14829.5|14828.5|14830|14829.3|14831.3|14830.5|14829.4|14828.5|134
1710479400000|2024-03-15 05:10:00|14830.5|14829.8|14833.8|14833.1|14833.8|14833.1|14830.5|14829.8|136
1710479700000|2024-03-15 05:15:00|14833.7|14833|14835.1|14834.4|14836|14835|14831.7|14831|189
1710480000000|2024-03-15 05:20:00|14835|14834.3|14834.3|14833.6|14836.8|14835.8|14833.5|14832.8|97
1710480300000|2024-03-15 05:25:00|14834.4|14833.7|14837.6|14836.6|14838.1|14837.1|14834.2|14833.5|128
1710480600000|2024-03-15 05:30:00|14837.5|14836.5|14836.4|14835.4|14838.1|14837.1|14835.1|14834.2|131
1710480900000|2024-03-15 05:35:00|14836.5|14835.5|14835.6|14834.9|14836.8|14835.8|14833.8|14833.1|97
1710481200000|2024-03-15 05:40:00|14835.5|14834.8|14835.8|14835.1|14836.8|14836.1|14833.3|14832.5|165
1710481500000|2024-03-15 05:45:00|14835.7|14835|14836.2|14835.2|14838.3|14837.5|14835.7|14835|158
1710481800000|2024-03-15 05:50:00|14836.1|14835.4|14834.5|14833.8|14836.1|14835.4|14833.8|14833.1|167
1710482100000|2024-03-15 05:55:00|14834.3|14833.6|14832.4|14831.7|14834.5|14833.8|14831.4|14830.7|111
1710482400000|2024-03-15 06:00:00|14832.5|14831.8|14832|14831.3|14834.7|14834|14830.6|14829.9|175
1710482700000|2024-03-15 06:05:00|14831.9|14831.2|14829.1|14828.4|14832|14831.3|14827.7|14827|194
1710483000000|2024-03-15 06:10:00|14829|14828.3|14830.8|14829.8|14832.3|14831.3|14828|14827.3|183
1710483300000|2024-03-15 06:15:00|14830.7|14829.7|14829.1|14828.1|14832.9|14832.2|14828.3|14827.3|191
1710483600000|2024-03-15 06:20:00|14829.2|14828.2|14826.5|14825.8|14829.2|14828.2|14825.5|14824.8|132
1710483900000|2024-03-15 06:25:00|14826.6|14825.9|14830.2|14829.2|14832.4|14831.4|14826|14825.3|228
1710484200000|2024-03-15 06:30:00|14830.3|14829.3|14832.8|14832.1|14834.7|14833.7|14829.5|14828.5|163
1710484500000|2024-03-15 06:35:00|14832.7|14832|14831|14830|14832.8|14832.1|14830.1|14829.4|111
1710484800000|2024-03-15 06:40:00|14831.1|14830.1|14833.8|14832.8|14834.3|14833.3|14830.7|14829.7|149
1710485100000|2024-03-15 06:45:00|14833.9|14832.9|14827.9|14826.9|14834.3|14833.6|14826.9|14826.1|220
1710485400000|2024-03-15 06:50:00|14827.8|14826.8|14817.6|14816.9|14829.1|14827.4|14810.7|14809.2|1088
1710485700000|2024-03-15 06:55:00|14817.5|14816.8|14822.3|14821.3|14826.5|14825.5|14815.1|14814.1|601
1710486000000|2024-03-15 07:00:00|14822.2|14821.2|14806.6|14805.9|14824|14823.3|14806.1|14805.4|744
1710486300000|2024-03-15 07:05:00|14806.1|14805.4|14811.4|14810.7|14816.7|14815.8|14803.6|14802.9|971
1710486600000|2024-03-15 07:10:00|14811.6|14810.9|14818.1|14817.4|14821.3|14820.3|14806|14805|715
1710486900000|2024-03-15 07:15:00|14818.2|14817.5|14831.1|14830.4|14834.2|14833.5|14817.6|14816.8|558
1710487200000|2024-03-15 07:20:00|14831|14830.3|14839.7|14839|14842.7|14842|14828.2|14827.5|683
1710487500000|2024-03-15 07:25:00|14839.6|14838.9|14841|14840.3|14845.1|14843.8|14836.8|14836|450
1710487800000|2024-03-15 07:30:00|14841.1|14840.4|14841|14840.3|14847.1|14846.4|14840.6|14839.7|510
1710488100000|2024-03-15 07:35:00|14840.9|14840.2|14839.3|14838.6|14843.9|14843.2|14839.2|14838.4|290
1710488400000|2024-03-15 07:40:00|14839.2|14838.5|14840.8|14839.8|14842.6|14841.9|14838.9|14838.1|239
1710488700000|2024-03-15 07:45:00|14840.6|14839.6|14847.8|14847.1|14849.2|14848.5|14839.2|14838.5|354
1710489000000|2024-03-15 07:50:00|14847.7|14847|14853.7|14852.7|14856.1|14855.4|14847.7|14847|568
1710489300000|2024-03-15 07:55:00|14853.8|14852.8|14857.6|14856.6|14860.7|14860|14851.4|14850.6|541
1710489600000|2024-03-15 08:00:00|14857.7|14856.7|14866.4|14865.4|14868.7|14868|14857.7|14856.7|757
1710489900000|2024-03-15 08:05:00|14866.6|14865.9|14864.3|14863.3|14869.4|14868.6|14863.7|14863|567
1710490200000|2024-03-15 08:10:00|14864.1|14863.1|14867.4|14866.7|14868.5|14867.8|14863.6|14862.6|398
1710490500000|2024-03-15 08:15:00|14867.7|14867|14872.7|14872|14877.4|14876.7|14867.7|14867|698
1710490800000|2024-03-15 08:20:00|14872.8|14872.1|14875.1|14874.1|14876.3|14875.3|14867.4|14866.4|418
1710491100000|2024-03-15 08:25:00|14875.2|14874.2|14871.3|14870.3|14875.2|14874.2|14868|14867|477
1710491400000|2024-03-15 08:30:00|14871.2|14870.2|14880.7|14880|14881.1|14880|14871.2|14870.2|434
1710491700000|2024-03-15 08:35:00|14880.9|14880.2|14877.7|14876.7|14883.9|14883.2|14877.3|14876.3|520
1710492000000|2024-03-15 08:40:00|14877.8|14876.8|14876.2|14875.5|14880.3|14879.6|14874.9|14874.2|252
1710492300000|2024-03-15 08:45:00|14876.3|14875.6|14874.1|14873.4|14876.9|14876.2|14873|14872.3|387
1710492600000|2024-03-15 08:50:00|14874.2|14873.5|14869.2|14868.5|14874.5|14873.8|14869.1|14868.2|300
1710492900000|2024-03-15 08:55:00|14869.3|14868.6|14871.5|14870.8|14874.5|14873.8|14869.3|14868.6|368
1710493200000|2024-03-15 09:00:00|14871.4|14870.7|14869.8|14869.1|14872.1|14871.4|14868.1|14867.4|355
1710493500000|2024-03-15 09:05:00|14869.9|14869.2|14874.3|14873.6|14875.1|14874.4|14869.7|14869|244
1710493800000|2024-03-15 09:10:00|14874.2|14873.5|14874.6|14873.6|14878.7|14878|14874|14873.3|319
1710494100000|2024-03-15 09:15:00|14874.7|14873.7|14872.1|14871.4|14875.6|14874.9|14872|14871.3|265
1710494400000|2024-03-15 09:20:00|14872.2|14871.5|14873.2|14872.5|14873.4|14872.7|14870.4|14869.4|188
1710494700000|2024-03-15 09:25:00|14873.4|14872.7|14873|14872.3|14875.1|14874.4|14871.2|14870.5|225
1710495000000|2024-03-15 09:30:00|14873.3|14872.6|14868.7|14868|14873.6|14872.9|14868.1|14867.4|185
1710495300000|2024-03-15 09:35:00|14868.8|14868.1|14870.1|14869.4|14872|14871.3|14868.2|14867.5|219
1710495600000|2024-03-15 09:40:00|14870|14869.3|14871|14870.3|14873.7|14873|14869.7|14869|168
1710495900000|2024-03-15 09:45:00|14871.6|14870.9|14870.9|14870.2|14872|14871.3|14868.4|14867.7|147
1710496200000|2024-03-15 09:50:00|14870.8|14870.1|14870.5|14869.8|14872|14871.3|14868.8|14868.1|129
1710496500000|2024-03-15 09:55:00|14870.4|14869.7|14872.8|14872.1|14875.1|14874.4|14870.4|14869.7|317
1710496800000|2024-03-15 10:00:00|14873.2|14872.5|14873.9|14873.2|14874.3|14873.6|14870.2|14869.2|307
1710497100000|2024-03-15 10:05:00|14874|14873.3|14873.5|14872.8|14874.5|14873.8|14870.4|14869.7|225
1710497400000|2024-03-15 10:10:00|14873.8|14873.1|14873.4|14872.7|14874.6|14873.9|14872.4|14871.7|165
1710497700000|2024-03-15 10:15:00|14873.5|14872.8|14873.6|14872.9|14875.1|14874.4|14873.3|14872.6|152
1710498000000|2024-03-15 10:20:00|14873.7|14873|14872.2|14871.5|14873.8|14873.1|14870.9|14870.2|139
1710498300000|2024-03-15 10:25:00|14872.1|14871.4|14867.2|14866.5|14872.3|14871.6|14866.8|14866.1|123
1710498600000|2024-03-15 10:30:00|14867.1|14866.4|14870.4|14869.7|14871.2|14870.5|14866.5|14865.8|174
1710498900000|2024-03-15 10:35:00|14870.6|14869.9|14873|14872.3|14873.7|14873|14870.6|14869.9|185
1710499200000|2024-03-15 10:40:00|14873.3|14872.6|14876|14875.3|14876.4|14875.7|14873.2|14872.5|125
1710499500000|2024-03-15 10:45:00|14875.9|14875.2|14877.4|14876.7|14878|14877.3|14875.9|14875.2|164
1710499800000|2024-03-15 10:50:00|14877.5|14876.8|14875.1|14874.4|14879.1|14878.4|14874.7|14874|173
1710500100000|2024-03-15 10:55:00|14875.2|14874.5|14878.1|14877.4|14878.7|14878|14874.6|14873.9|182
1710500400000|2024-03-15 11:00:00|14878.2|14877.5|14879.9|14879.2|14880.2|14879.5|14877.6|14876.9|210
1710500700000|2024-03-15 11:05:00|14880|14879.3|14878.3|14877.3|14880.4|14879.7|14877.2|14876.5|203
1710501000000|2024-03-15 11:10:00|14878.2|14877.2|14879.4|14878.7|14880.1|14879.4|14876.8|14876.1|210
1710501300000|2024-03-15 11:15:00|14879.5|14878.8|14876.2|14875.2|14879.9|14879.2|14875.7|14874.7|192
1710501600000|2024-03-15 11:20:00|14876.1|14875.5|14875.2|14874.5|14877.6|14876.9|14874.5|14873.8|169
1710501900000|2024-03-15 11:25:00|14875.3|14874.6|14873.3|14872.6|14875.3|14874.6|14871.4|14870.7|153
1710502200000|2024-03-15 11:30:00|14874.1|14873.4|14870.9|14870.2|14875.7|14875|14870.4|14869.7|230
1710502500000|2024-03-15 11:35:00|14871|14870.3|14864.9|14863.9|14871|14870.3|14864.7|14863.8|230
1710502800000|2024-03-15 11:40:00|14865|14864|14860.9|14860.2|14865.6|14864.8|14859|14858.3|225
1710503100000|2024-03-15 11:45:00|14861|14860.3|14860.8|14860.1|14863|14862.3|14860.1|14859.4|199
1710503400000|2024-03-15 11:50:00|14861.2|14860.5|14863.9|14863.2|14865|14864.3|14859.7|14859|240
1710503700000|2024-03-15 11:55:00|14863.8|14863.1|14865.5|14864.8|14866.1|14865.4|14863|14862.3|262
1710504000000|2024-03-15 12:00:00|14865.7|14865|14867.7|14867|14868.5|14867.8|14862.6|14861.9|379
1710504300000|2024-03-15 12:05:00|14867.6|14866.9|14870.1|14869.4|14870.3|14869.6|14866.3|14865.3|303
1710504600000|2024-03-15 12:10:00|14869.8|14869.1|14872.1|14871.4|14873|14872.3|14869.8|14869.1|191
1710504900000|2024-03-15 12:15:00|14872|14871.3|14868.3|14867.3|14872.3|14871.6|14866.9|14866.2|268
1710505200000|2024-03-15 12:20:00|14868.7|14867.7|14872.5|14871.8|14874.5|14873.8|14868.3|14867.6|345
1710505500000|2024-03-15 12:25:00|14872.4|14871.7|14878.5|14875|14878.6|14877.1|14871.6|14870.9|371
1710505800000|2024-03-15 12:30:00|14877.8|14872.7|14876.3|14875.6|14881.8|14881.1|14868|14862.6|950
1710506100000|2024-03-15 12:35:00|14876.4|14875.7|14880.9|14879.9|14881.3|14880.6|14874.9|14874.2|503
1710506400000|2024-03-15 12:40:00|14881|14880|14884.9|14884.2|14887.5|14886.8|14878|14877|560
1710506700000|2024-03-15 12:45:00|14884.7|14884|14880|14879.3|14887|14886.3|14879.3|14878.6|407
1710507000000|2024-03-15 12:50:00|14880.1|14879.4|14878|14877.3|14881.8|14881.1|14876.8|14876.1|377
1710507300000|2024-03-15 12:55:00|14878.1|14877.4|14880.6|14879.9|14882.2|14881.4|14878|14877.3|438
1710507600000|2024-03-15 13:00:00|14880.7|14880|14875.5|14874.8|14881.6|14880.9|14874.5|14873.5|412
1710507900000|2024-03-15 13:05:00|14875.7|14875|14877.7|14877|14877.9|14877.2|14873.8|14873.1|302
1710508200000|2024-03-15 13:10:00|14877.8|14877.1|14876.5|14875.8|14877.8|14877.1|14873.8|14872.9|246
1710508500000|2024-03-15 13:15:00|14876.4|14875.7|14880.3|14879.6|14881.6|14880.9|14874.2|14873.3|437
1710508800000|2024-03-15 13:20:00|14880.5|14879.8|14887.1|14886.4|14887.5|14886.8|14879.5|14878.8|393
1710509100000|2024-03-15 13:25:00|14887|14886.3|14889.3|14888.6|14891.2|14890.5|14885.7|14884.7|488
1710509400000|2024-03-15 13:30:00|14889.5|14888.8|14894.1|14893.4|14896.2|14895.2|14889.2|14888.5|755
1710509700000|2024-03-15 13:35:00|14894|14893.3|14892.3|14891.6|14897.1|14896.4|14889.2|14888.5|548
1710510000000|2024-03-15 13:40:00|14892.2|14891.5|14892|14891|14892.4|14891.5|14889.6|14888.9|368
1710510300000|2024-03-15 13:45:00|14891.9|14890.9|14890.7|14889.7|14894|14893.3|14888|14887.3|380
1710510600000|2024-03-15 13:50:00|14890.6|14889.6|14890|14889.3|14891.2|14890.5|14889.9|14888.9|254
1710510900000|2024-03-15 13:55:00|14890.1|14889.4|14894.7|14888.7|14894.7|14891.6|14889.9|14888.1|284
1710511200000|2024-03-15 14:00:00|14894|14888|14887.5|14886.5|14894.9|14891.3|14884.9|14884.2|670
1710511500000|2024-03-15 14:05:00|14887.3|14886.3|14891.7|14891|14893.5|14892.8|14887.2|14886.3|556
1710511800000|2024-03-15 14:10:00|14891.8|14891.1|14886.1|14885.4|14892.1|14891.4|14884|14883.3|612
1710512100000|2024-03-15 14:15:00|14886.4|14885.7|14884.1|14883.4|14887|14886.3|14881.6|14880.8|446
1710512400000|2024-03-15 14:20:00|14884|14883.3|14889.9|14889.2|14891.7|14891|14882.9|14882.2|486
1710512700000|2024-03-15 14:25:00|14889.6|14888.9|14890|14889.3|14891|14890.3|14888|14887.3|379
1710513000000|2024-03-15 14:30:00|14890.1|14889.4|14888.6|14887.9|14891.1|14890.4|14886.9|14886.2|354
1710513300000|2024-03-15 14:35:00|14888.7|14888|14897.6|14896.6|14897.7|14896.7|14888.7|14888|424
1710513600000|2024-03-15 14:40:00|14897.7|14896.7|14897.7|14897|14900.6|14899.8|14897.1|14896.3|293
1710513900000|2024-03-15 14:45:00|14897.6|14896.9|14898.1|14897.4|14900.3|14899.4|14897.5|14896.5|314
1710514200000|2024-03-15 14:50:00|14898|14897.3|14895.3|14894.6|14900|14899.3|14893.9|14893.2|417
1710514500000|2024-03-15 14:55:00|14895.2|14894.5|14898.4|14897.7|14899.4|14898.7|14894.7|14894|394
1710514800000|2024-03-15 15:00:00|14898.3|14897.6|14904.8|14903.8|14905.3|14904.6|14897.7|14897|405
1710515100000|2024-03-15 15:05:00|14905|14904|14905.6|14904.9|14905.9|14905.2|14901.6|14900.8|244
1710515400000|2024-03-15 15:10:00|14905.5|14904.8|14905.4|14904.7|14907.2|14906.5|14902.1|14901.4|332
1710515700000|2024-03-15 15:15:00|14905.5|14904.8|14901.3|14900.6|14906.7|14905.7|14901|14900.3|282
1710516000000|2024-03-15 15:20:00|14901.4|14900.7|14900.3|14899.6|14903.2|14902.5|14899.9|14899.2|253
1710516300000|2024-03-15 15:25:00|14900.2|14899.5|14899.1|14898.4|14903.1|14902.4|14897.6|14896.6|184
1710516600000|2024-03-15 15:30:00|14899.3|14898.6|14899.7|14899|14900.8|14900.1|14897.3|14896.5|198
1710516900000|2024-03-15 15:35:00|14899.6|14898.9|14901|14900.3|14902.4|14901.7|14897.8|14897.1|240
1710517200000|2024-03-15 15:40:00|14900.9|14900.2|14901.2|14900.5|14902.5|14901.8|14899.8|14898.8|245
1710517500000|2024-03-15 15:45:00|14901.3|14900.6|14910.1|14909.4|14910.2|14909.5|14901.3|14900.6|281
1710517800000|2024-03-15 15:50:00|14910.2|14909.5|14907.3|14906.3|14911.7|14911|14904.1|14903.4|408
1710518100000|2024-03-15 15:55:00|14907.2|14906.2|14914.3|14913.6|14914.7|14914|14906|14905|612
1710518400000|2024-03-15 16:00:00|14914.2|14913.5|14914.4|14913.7|14916.9|14916.2|14913.2|14912.5|402
1710518700000|2024-03-15 16:05:00|14914.5|14913.8|14911.7|14911|14915.6|14914.9|14911.5|14910.8|231
1710519000000|2024-03-15 16:10:00|14911.2|14910.5|14909.5|14908.8|14911.6|14910.9|14908.6|14907.9|203
1710519300000|2024-03-15 16:15:00|14909.6|14908.9|14907.3|14906.6|14910|14909.3|14906.8|14906.1|270
1710519600000|2024-03-15 16:20:00|14907.2|14906.5|14901.9|14901.2|14907.2|14906.5|14900.8|14900.1|214
1710519900000|2024-03-15 16:25:00|14902|14901.3|14903.9|14903.2|14907.6|14906.9|14901.3|14900.6|260
1710520200000|2024-03-15 16:30:00|14904.1|14903.4|14908|14907.3|14908|14907.3|14903.3|14902.6|248
1710520500000|2024-03-15 16:35:00|14907.9|14907.2|14902.2|14901.2|14907.9|14907.2|14902.2|14901.2|228
1710520800000|2024-03-15 16:40:00|14901.9|14900.9|14903.4|14902.7|14904.3|14903.6|14901.8|14900.8|236
1710521100000|2024-03-15 16:45:00|14903.5|14902.8|14902|14901.3|14904.5|14903.8|14898|14897.3|251
1710521400000|2024-03-15 16:50:00|14902.1|14901.4|14906.5|14905.8|14907.9|14907.2|14902.1|14901.4|212
1710521700000|2024-03-15 16:55:00|14907.2|14906.5|14909.9|14909.2|14909.9|14909.2|14906.2|14905.4|164
1710522000000|2024-03-15 17:00:00|14909.8|14909.1|14905.3|14904.6|14909.8|14909.1|14903.3|14902.6|284
1710522300000|2024-03-15 17:05:00|14905.4|14904.7|14902.9|14902.2|14906.1|14905.4|14901.9|14901.2|274
1710522600000|2024-03-15 17:10:00|14903|14902.3|14903.5|14902.8|14907.1|14906.2|14902.3|14901.6|191
1710522900000|2024-03-15 17:15:00|14903.6|14902.9|14905.5|14904.8|14905.9|14905.2|14903.1|14902.4|168
1710523200000|2024-03-15 17:20:00|14905.2|14904.5|14906.4|14905.7|14907.9|14906.9|14901.7|14901|243
1710523500000|2024-03-15 17:25:00|14906.6|14905.9|14907.6|14906.9|14908.8|14908.1|14904.5|14903.8|245
1710523800000|2024-03-15 17:30:00|14907.8|14906.6|14907.6|14906.6|14910.4|14909.4|14906.3|14905.3|254
1710524100000|2024-03-15 17:35:00|14907.5|14906.5|14906.3|14905.6|14907.9|14907.2|14906|14905|190
1710524400000|2024-03-15 17:40:00|14906.2|14905.5|14905.5|14904.8|14907.6|14906.8|14905.1|14904.4|125
1710524700000|2024-03-15 17:45:00|14906|14905.3|14904.3|14903.6|14906.3|14905.6|14904.1|14903.4|131
1710525000000|2024-03-15 17:50:00|14904.4|14903.7|14905.2|14904.2|14905.8|14905.1|14902|14901.1|123
1710525300000|2024-03-15 17:55:00|14905.3|14904.3|14904.2|14903.5|14906.4|14905.6|14904.1|14903.3|174
1710525600000|2024-03-15 18:00:00|14904.3|14903.6|14902|14901|14905|14904.3|14901.6|14900.9|167
1710525900000|2024-03-15 18:05:00|14901.9|14900.9|14904.5|14903.8|14905|14904.3|14900.2|14899.4|160
1710526200000|2024-03-15 18:10:00|14904.8|14904.1|14905.6|14904.9|14908|14907.2|14904.3|14903.6|149
1710526500000|2024-03-15 18:15:00|14905.7|14905|14905.8|14904.8|14906.2|14905.5|14904.1|14903.4|112
1710526800000|2024-03-15 18:20:00|14905.9|14904.9|14906.8|14906.1|14908.5|14907.8|14904.2|14903.2|155
1710527100000|2024-03-15 18:25:00|14907|14906.3|14905.2|14904.5|14907.7|14907|14904.3|14903.6|156
1710527400000|2024-03-15 18:30:00|14904.8|14904.1|14905.1|14904.4|14905.2|14904.5|14903.5|14902.8|113
1710527700000|2024-03-15 18:35:00|14905.2|14904.5|14905.1|14904.4|14905.8|14905.1|14903.9|14903.2|100
1710528000000|2024-03-15 18:40:00|14905.3|14904.6|14903.5|14902.8|14905.3|14904.6|14902.4|14901.7|145
1710528300000|2024-03-15 18:45:00|14903.4|14902.7|14903.1|14902.4|14904.2|14903.5|14903|14902.3|105
1710528600000|2024-03-15 18:50:00|14903|14902.3|14902.2|14901.5|14903.2|14902.5|14901.9|14901.2|90
1710528900000|2024-03-15 18:55:00|14902.9|14902.2|14904.2|14903.5|14904.5|14903.8|14900.8|14900.1|176
1710529200000|2024-03-15 19:00:00|14904.3|14903.6|14903.3|14902.6|14904.4|14903.7|14903.3|14902.6|110
1710529500000|2024-03-15 19:05:00|14903.4|14902.7|14903.1|14902.4|14903.5|14902.8|14902.2|14901.5|64
1710529800000|2024-03-15 19:10:00|14903|14902.3|14902.5|14901.8|14903.2|14902.5|14900.3|14899.6|107
1710530100000|2024-03-15 19:15:00|14902.6|14901.9|14901.2|14900.5|14903|14902.3|14901.1|14900.4|64
1710530400000|2024-03-15 19:20:00|14901.3|14900.6|14901.8|14901.1|14902|14901.3|14901|14900.3|55
1710530700000|2024-03-15 19:25:00|14901.9|14901.2|14902|14901.3|14902.7|14902|14901.6|14900.9|53
1710531000000|2024-03-15 19:30:00|14901.9|14901.2|14903|14902.3|14903.2|14902.5|14901.7|14901|54
1710531300000|2024-03-15 19:35:00|14902.9|14902.2|14905.4|14904.4|14905.6|14904.9|14902.9|14902.2|103
1710531600000|2024-03-15 19:40:00|14905.5|14904.5|14906.2|14905.2|14906.8|14905.8|14905.4|14904.4|177
1710531900000|2024-03-15 19:45:00|14906.3|14905.3|14908.9|14907.9|14910.2|14909.2|14905.8|14905.1|189
1710532200000|2024-03-15 19:50:00|14908.6|14907.6|14912.1|14911.4|14912.4|14911.7|14908.4|14907.5|163
1710532500000|2024-03-15 19:55:00|14911.8|14911.1|14908.3|14907.6|14911.9|14911.2|14908.1|14907.4|193
1710532800000|2024-03-15 20:00:00|14908.5|14907.5|14907.8|14906.8|14908.5|14907.5|14904.8|14903.8|252
1710533100000|2024-03-15 20:05:00|14907.7|14906.7|14909.4|14908.4|14910.4|14909.4|14907.6|14906.6|187
1710533400000|2024-03-15 20:10:00|14909.3|14908.3|14909.2|14908.2|14910.5|14909.5|14908.9|14907.9|315
1710533700000|2024-03-15 20:15:00|14909.3|14908.3|14909.3|14908.3|14909.4|14908.4|14908|14907|163
1710534000000|2024-03-15 20:20:00|14909.4|14908.4|14907.2|14906.2|14909.4|14908.4|14906.9|14905.9|133
1710534300000|2024-03-15 20:25:00|14907.3|14906.3|14905.2|14904.2|14907.3|14906.3|14905.2|14904.2|64
1710534600000|2024-03-15 20:30:00|14905.1|14904.1|14905.4|14904.4|14908.4|14907.4|14905.1|14904.1|128
1710534900000|2024-03-15 20:35:00|14905.5|14904.5|14905.9|14904.9|14905.9|14904.9|14904.6|14903.6|86
1710535200000|2024-03-15 20:40:00|14905.8|14904.8|14907.2|14906.2|14907.2|14906.2|14905.8|14904.8|80
1710535500000|2024-03-15 20:45:00|14907.3|14906.3|14905.3|14904.3|14908.8|14907.8|14905.2|14904.2|229
1710535800000|2024-03-15 20:50:00|14905|14904|14907|14906|14907.3|14906.3|14904.2|14903.2|210
1710536100000|2024-03-15 20:55:00|14907.1|14906.1|14909.8|14903.8|14910.2|14907.1|14906.9|14900.9|371
1710709200000|2024-03-17 21:00:00|14904.5|14892.5|14903|14894.9|14904.6|14894.9|14901.9|14892.5|6
1710709500000|2024-03-17 21:05:00|14903.6|14895.1|14901.5|14899.5|14905.3|14899.5|14901.5|14894.6|24
1710709800000|2024-03-17 21:10:00|14904.2|14898.4|14908|14898.9|14913.8|14901.8|14903.7|14897.9|72
1710710100000|2024-03-17 21:15:00|14907.9|14898.8|14906.8|14899.8|14908.2|14899.9|14906.8|14898.6|35
1710710400000|2024-03-17 21:20:00|14906.9|14899.7|14917.4|14905.4|14917.5|14905.5|14906.9|14899.7|24
1710710700000|2024-03-17 21:25:00|14917.5|14905.5|14912.1|14902.4|14917.5|14905.5|14911.9|14902.1|19
1710711000000|2024-03-17 21:30:00|14911.1|14902.6|14910.5|14903.6|14911.1|14904.1|14910.5|14902.6|42
1710711300000|2024-03-17 21:35:00|14910.4|14903.7|14910.4|14903.8|14910.4|14903.8|14910.4|14903.7|2
1710711600000|2024-03-17 21:40:00|14910.2|14903.4|14909.9|14903.8|14910.2|14903.9|14909.9|14903.3|11
1710711900000|2024-03-17 21:45:00|14909.7|14903.7|14909|14903.6|14909.9|14904.9|14908.9|14903.6|19
1710712200000|2024-03-17 21:50:00|14909.1|14904.8|14909.1|14904.9|14910|14904.9|14909.1|14903.5|19
1710712500000|2024-03-17 21:55:00|14909.6|14904.4|14909.9|14904.6|14909.9|14904.6|14909.4|14904|31
1710712800000|2024-03-17 22:00:00|14909.8|14904.7|14904|14899.9|14913.3|14907.3|14903.3|14899.2|111
1710713100000|2024-03-17 22:05:00|14903.9|14900.1|14897|14893.6|14903.9|14900.2|14896.3|14892.7|124
1710713400000|2024-03-17 22:10:00|14897.8|14894.5|14899.3|14895.8|14899.7|14896.2|14897.8|14894.3|103
1710713700000|2024-03-17 22:15:00|14899.2|14895.9|14905|14902.3|14905.3|14902.6|14897.8|14894.9|124
1710714000000|2024-03-17 22:20:00|14904.9|14902|14903.1|14900.2|14905.1|14902.1|14902.5|14899.7|120
1710714300000|2024-03-17 22:25:00|14903|14900.1|14903.8|14900.5|14905.2|14902.3|14903|14899.9|129
1710714600000|2024-03-17 22:30:00|14903.7|14900.6|14903.2|14900.6|14905.7|14902.9|14902.7|14899.5|181
1710714900000|2024-03-17 22:35:00|14902.8|14900.2|14902.8|14900.8|14906.4|14903.9|14902.5|14900.1|232
1710715200000|2024-03-17 22:40:00|14903|14900.1|14902.5|14900.5|14903.5|14901.1|14900.9|14898.7|130
1710715500000|2024-03-17 22:45:00|14903.4|14900.9|14903.2|14901.2|14904.5|14902.5|14901.4|14899.2|166
1710715800000|2024-03-17 22:50:00|14903.1|14901.1|14902.9|14900.4|14904.7|14901.9|14902|14899.4|205
1710716100000|2024-03-17 22:55:00|14903|14900.7|14898.8|14896.8|14904.1|14901.8|14898.3|14896.3|137
1710716400000|2024-03-17 23:00:00|14898.7|14896.7|14901.9|14899.9|14902.9|14900.9|14898.7|14896.6|183
1710716700000|2024-03-17 23:05:00|14901.4|14900.4|14902.3|14901.3|14904.2|14903.2|14900.7|14899.6|159
1710717000000|2024-03-17 23:10:00|14901.5|14900.5|14902.1|14901.1|14903.2|14902.2|14900.2|14899|146
1710717300000|2024-03-17 23:15:00|14902|14901|14901.4|14900.4|14904.1|14903.2|14900.7|14899.8|154
1710717600000|2024-03-17 23:20:00|14901.5|14900.5|14899.9|14898.9|14902.4|14901.4|14899.7|14898.7|86
1710717900000|2024-03-17 23:25:00|14899.4|14898.4|14899.9|14898.9|14899.9|14898.9|14897.8|14896.8|116
1710718200000|2024-03-17 23:30:00|14899.8|14899.1|14898.6|14897.9|14900.2|14899.5|14898.3|14897.3|156
1710718500000|2024-03-17 23:35:00|14898.5|14897.8|14897.6|14896.9|14899.4|14898.7|14896.7|14895.8|72
1710718800000|2024-03-17 23:40:00|14897.5|14896.8|14896.5|14895.5|14897.8|14896.9|14895.6|14894.9|81
1710719100000|2024-03-17 23:45:00|14896.4|14895.4|14898.8|14897.8|14899.5|14898.2|14896.4|14895.4|192
1710719400000|2024-03-17 23:50:00|14898.7|14897.7|14896.3|14895.6|14899.7|14899|14896.3|14895.6|126
1710719700000|2024-03-17 23:55:00|14896.7|14896|14896.2|14895.2|14897.5|14896.8|14894.4|14893.4|159
1710720000000|2024-03-18 00:00:00|14895.7|14895|14899.9|14899.2|14900|14899.3|14894|14893|340
1710720300000|2024-03-18 00:05:00|14900|14899.3|14903.6|14902.9|14904.1|14903.4|14899.8|14899.1|216
1710720600000|2024-03-18 00:10:00|14903.5|14902.8|14906.8|14906.1|14907.7|14907|14901.9|14901.2|216
1710720900000|2024-03-18 00:15:00|14906.9|14906.2|14907.9|14907.2|14908.8|14908.1|14904.9|14904.2|172
1710721200000|2024-03-18 00:20:00|14908.4|14907.7|14908.9|14908.2|14911.9|14911.2|14908.4|14907.7|171
1710721500000|2024-03-18 00:25:00|14909|14908.3|14907.7|14907|14911|14910.3|14906.1|14905.4|156
1710721800000|2024-03-18 00:30:00|14907.9|14906.9|14907.4|14906.4|14908.5|14907.5|14906.1|14905.1|167
1710722100000|2024-03-18 00:35:00|14907.3|14906.3|14913.2|14912.5|14913.8|14913.1|14907|14906.2|181
1710722400000|2024-03-18 00:40:00|14913.3|14912.3|14917.9|14916.9|14918.9|14917.9|14913.1|14912.2|234
1710722700000|2024-03-18 00:45:00|14918.7|14918|14921.2|14920.5|14922.2|14921.5|14916.7|14915.7|281
1710723000000|2024-03-18 00:50:00|14921.5|14920.8|14925|14924|14927|14926.3|14919.7|14918.7|552
1710723300000|2024-03-18 00:55:00|14924.9|14923.9|14928.2|14927.5|14929.4|14928.4|14922.7|14921.7|378
1710723600000|2024-03-18 01:00:00|14928.9|14928.2|14930.9|14930.2|14931.4|14930.5|14928.9|14928|212
1710723900000|2024-03-18 01:05:00|14931|14930.3|14931.4|14930.7|14933.5|14932.8|14930.6|14929.8|117
1710724200000|2024-03-18 01:10:00|14931.5|14930.8|14928.1|14927.4|14933.1|14932.4|14928|14927|201
1710724500000|2024-03-18 01:15:00|14928|14927.3|14929|14928.3|14929.6|14928.4|14925.7|14924.7|257
1710724800000|2024-03-18 01:20:00|14929.1|14928.4|14927.8|14927.1|14930.1|14929.4|14927.8|14927.1|102
1710725100000|2024-03-18 01:25:00|14927.9|14927.2|14933.2|14932.5|14933.2|14932.5|14927.9|14927.2|91
1710725400000|2024-03-18 01:30:00|14932.9|14932.2|14928.6|14927.9|14933|14932.3|14928.5|14927.8|193
1710725700000|2024-03-18 01:35:00|14928.9|14928.2|14928.6|14927.9|14930.2|14929.5|14927.4|14926.7|192
1710726000000|2024-03-18 01:40:00|14928.3|14927.6|14921.2|14920.2|14928.5|14927.8|14921.2|14920.2|212
1710726300000|2024-03-18 01:45:00|14921.3|14920.3|14922.5|14921.8|14925.9|14925|14918.2|14917.5|285
1710726600000|2024-03-18 01:50:00|14922|14921.3|14919|14918.3|14922.2|14921.5|14918.9|14918.2|203
1710726900000|2024-03-18 01:55:00|14919.2|14918.5|14919.7|14918.7|14920.1|14919.1|14917.2|14916.5|184
1710727200000|2024-03-18 02:00:00|14919.6|14918.9|14917.6|14916.9|14921.2|14920.2|14917.2|14916.5|124
1710727500000|2024-03-18 02:05:00|14917.7|14917|14912.5|14911.8|14918.5|14917.8|14911.1|14910.1|225
1710727800000|2024-03-18 02:10:00|14912.8|14912.1|14910.2|14909.5|14913.7|14913|14910.2|14909.5|205
1710728100000|2024-03-18 02:15:00|14910.1|14909.4|14915.3|14914.6|14917.9|14917.2|14909.3|14908.1|217
1710728400000|2024-03-18 02:20:00|14915.9|14915.2|14911.8|14911.1|14917.7|14916.7|14911.2|14910.5|158
1710728700000|2024-03-18 02:25:00|14911.7|14911|14909.9|14909.2|14912.5|14911.8|14908|14907|143
1710729000000|2024-03-18 02:30:00|14910.4|14909.7|14907.3|14906.6|14910.7|14910|14906.9|14905.9|133
1710729300000|2024-03-18 02:35:00|14906.7|14906|14901.5|14900.5|14907.4|14906.4|14900.6|14899.9|200
1710729600000|2024-03-18 02:40:00|14901.4|14900.7|14894.4|14893.4|14902.5|14901.8|14892.9|14892.2|393
1710729900000|2024-03-18 02:45:00|14894.2|14893.2|14895.8|14894.8|14898.6|14897.6|14892.9|14892.2|341
1710730200000|2024-03-18 02:50:00|14895.7|14894.7|14895.3|14894.6|14896.4|14895.4|14891.5|14890.5|236
1710730500000|2024-03-18 02:55:00|14895.5|14894.8|14897.8|14897.1|14898.3|14897.3|14895.2|14894.4|165
1710730800000|2024-03-18 03:00:00|14897.7|14897|14898.9|14897.9|14900.2|14899.4|14897.2|14896.5|147
1710731100000|2024-03-18 03:05:00|14899|14898|14899.8|14899.1|14899.9|14899.2|14896.7|14896|99
1710731400000|2024-03-18 03:10:00|14899.9|14899.2|14903.7|14903|14904.7|14903.8|14899.5|14898.8|111
1710731700000|2024-03-18 03:15:00|14903.8|14903.1|14904.4|14903.7|14905.1|14904.4|14902.4|14901.4|142
1710732000000|2024-03-18 03:20:00|14905|14904.3|14905.3|14904.6|14905.5|14904.8|14904.7|14904|87
1710732300000|2024-03-18 03:25:00|14904.9|14904.2|14903.6|14902.9|14906.8|14906.1|14902.5|14901.8|138
1710732600000|2024-03-18 03:30:00|14903.4|14902.7|14898.9|14897.9|14904.3|14903.6|14898.8|14897.8|173
1710732900000|2024-03-18 03:35:00|14898.8|14897.8|14907.1|14906.4|14907.7|14907|14898.8|14897.8|199
1710733200000|2024-03-18 03:40:00|14906.7|14906|14906.2|14905.5|14908|14907.2|14904.8|14904.1|144
1710733500000|2024-03-18 03:45:00|14906.4|14905.7|14905.5|14904.8|14907.1|14906.3|14904.2|14903.2|160
1710733800000|2024-03-18 03:50:00|14905.4|14904.7|14908.4|14907.7|14909.4|14908.7|14905.3|14904.6|141
1710734100000|2024-03-18 03:55:00|14908.5|14907.8|14909.7|14909|14909.9|14909.2|14908.2|14907.5|102
1710734400000|2024-03-18 04:00:00|14909.6|14908.9|14910.6|14909.9|14911.1|14910.4|14909|14908.3|102
1710734700000|2024-03-18 04:05:00|14911|14910.3|14911.9|14911.2|14913.4|14912.7|14909.8|14909.1|134
1710735000000|2024-03-18 04:10:00|14912|14911.3|14912.1|14911.4|14913.7|14913|14911.8|14911.1|67
1710735300000|2024-03-18 04:15:00|14911.9|14911.2|14910.3|14909.6|14912.9|14911.9|14910.3|14909.6|95
1710735600000|2024-03-18 04:20:00|14909.7|14909|14911|14910.3|14911.5|14910.8|14908.6|14907.9|135
1710735900000|2024-03-18 04:25:00|14910.9|14910.2|14912|14911.3|14912.9|14912.2|14910.4|14909.6|89
1710736200000|2024-03-18 04:30:00|14911.9|14911.2|14912.9|14912.2|14913|14912.3|14911.4|14910.7|71
1710736500000|2024-03-18 04:35:00|14913|14912.3|14911.9|14910.9|14913.1|14912.4|14911.3|14910.6|56
1710736800000|2024-03-18 04:40:00|14912|14911|14913.1|14912.1|14913.3|14912.3|14910.6|14909.6|112
1710737100000|2024-03-18 04:45:00|14913.2|14912.2|14912.1|14911.1|14913.3|14912.5|14911.7|14910.7|112
1710737400000|2024-03-18 04:50:00|14912.2|14911.2|14911.8|14911.1|14912.9|14912.2|14909.6|14908.9|121
1710737700000|2024-03-18 04:55:00|14911.7|14911|14911.9|14911.2|14913|14912|14910.8|14910.1|71
1710738000000|2024-03-18 05:00:00|14911.8|14911.1|14912.2|14911.5|14913.3|14912.6|14910.9|14910.2|105
1710738300000|2024-03-18 05:05:00|14912.7|14912|14912.7|14912|14912.9|14912.2|14911.5|14910.7|45
1710738600000|2024-03-18 05:10:00|14912.8|14912.1|14916.7|14916|14917|14916.3|14912.7|14912|117
1710738900000|2024-03-18 05:15:00|14916.8|14916.1|14918.9|14918.2|14918.9|14918.2|14916.1|14915.4|126
1710739200000|2024-03-18 05:20:00|14919.2|14918.5|14917.1|14916.4|14919.3|14918.6|14916.3|14915.6|92
1710739500000|2024-03-18 05:25:00|14917|14916.3|14913.8|14913.1|14917|14916.3|14913.1|14912.4|81
1710739800000|2024-03-18 05:30:00|14913.9|14913.2|14910.7|14910|14914.2|14913.5|14910.7|14910|125
1710740100000|2024-03-18 05:35:00|14910.8|14910.1|14910.5|14909.8|14911|14910.3|14907.4|14906.4|156
1710740400000|2024-03-18 05:40:00|14910.6|14909.9|14913.9|14913.2|14914.8|14914.1|14910.6|14909.9|121
1710740700000|2024-03-18 05:45:00|14913.8|14913.1|14910|14909|14914.2|14913.5|14909.9|14908.9|128
1710741000000|2024-03-18 05:50:00|14909.9|14909.2|14913.2|14912.5|14913.2|14912.5|14909.7|14909|86
1710741300000|2024-03-18 05:55:00|14913|14912.3|14912|14911.3|14913.6|14912.9|14909.3|14908.6|119
1710741600000|2024-03-18 06:00:00|14911.9|14911.2|14913.8|14913.1|14915.7|14914.7|14910.7|14910|200
1710741900000|2024-03-18 06:05:00|14913.9|14913.2|14915.1|14914.4|14915.1|14914.4|14912.3|14911.6|136
1710742200000|2024-03-18 06:10:00|14915|14914.3|14917.3|14916.6|14919.3|14918.3|14913.1|14912.4|192
1710742500000|2024-03-18 06:15:00|14917.2|14916.5|14918.1|14917.4|14919.1|14918.4|14916.1|14915.4|142
1710742800000|2024-03-18 06:20:00|14917.9|14917.2|14914.8|14914.1|14918.1|14917.4|14913.4|14912.7|106
1710743100000|2024-03-18 06:25:00|14914.7|14914|14913.5|14912.8|14915.8|14915.1|14913.1|14912.4|77
1710743400000|2024-03-18 06:30:00|14913.4|14912.7|14917.2|14916.5|14917.3|14916.6|14911.6|14910.9|112
1710743700000|2024-03-18 06:35:00|14917.1|14916.4|14918.3|14917.6|14918.3|14917.6|14915.7|14915|75
1710744000000|2024-03-18 06:40:00|14918.8|14918.1|14920.2|14919.2|14922.7|14922|14918.8|14918.1|145
1710744300000|2024-03-18 06:45:00|14920.3|14919.3|14917.8|14917.1|14920.3|14919.3|14917.6|14916.8|128
1710744600000|2024-03-18 06:50:00|14917.9|14917.2|14923.4|14922.4|14924.9|14924.1|14916.7|14915.7|195
1710744900000|2024-03-18 06:55:00|14922.8|14922.1|14922.8|14921.8|14924.6|14923.9|14922.5|14921.5|139
1710745200000|2024-03-18 07:00:00|14922.7|14921.7|14926.8|14926.1|14927|14926.3|14922.5|14921.5|219
1710745500000|2024-03-18 07:05:00|14926.9|14926.2|14927.1|14926.1|14929.9|14929.2|14925.5|14924.7|280
1710745800000|2024-03-18 07:10:00|14927.2|14926.2|14926.2|14925.2|14931.8|14930.4|14925.8|14924.8|312
1710746100000|2024-03-18 07:15:00|14926.5|14925.5|14924.3|14923.6|14929|14928.3|14923.8|14922.8|323
1710746400000|2024-03-18 07:20:00|14924.2|14923.5|14922.9|14921.9|14924.5|14923.5|14922.3|14921.6|199
1710746700000|2024-03-18 07:25:00|14922.8|14921.8|14924.6|14923.9|14925.2|14924.5|14922.5|14921.8|142
1710747000000|2024-03-18 07:30:00|14924.7|14924|14926.3|14925.6|14928.5|14927.8|14924.7|14924|291
1710747300000|2024-03-18 07:35:00|14926.4|14925.7|14915.2|14914.5|14926.4|14925.7|14914.9|14914.2|356
1710747600000|2024-03-18 07:40:00|14915.3|14914.6|14915.3|14914.6|14917|14916.2|14914.4|14913.7|286
1710747900000|2024-03-18 07:45:00|14915.4|14914.7|14914.7|14914|14915.7|14915|14910.5|14909.3|287
1710748200000|2024-03-18 07:50:00|14914.8|14914.1|14917.4|14916.7|14917.7|14917|14914.4|14913.7|268
1710748500000|2024-03-18 07:55:00|14917.6|14916.9|14912.7|14912|14917.6|14916.9|14911.1|14910.4|274
1710748800000|2024-03-18 08:00:00|14912.4|14911.7|14915.3|14914.6|14916.3|14915.6|14911.4|14910.7|361
1710749100000|2024-03-18 08:05:00|14915.2|14914.5|14915.4|14914.7|14916.9|14916.2|14913.6|14912.6|299
1710749400000|2024-03-18 08:10:00|14915.3|14914.6|14911.7|14911|14915.4|14914.7|14910.6|14909.8|234
1710749700000|2024-03-18 08:15:00|14911.3|14910.6|14907.2|14906.5|14911.8|14911.1|14906.6|14905.9|302
1710750000000|2024-03-18 08:20:00|14907.1|14906.4|14907.7|14907|14910.1|14909.4|14906.1|14905.4|294
1710750300000|2024-03-18 08:25:00|14907.9|14907.2|14907.5|14906.8|14908.8|14908.1|14905.8|14905.1|217
1710750600000|2024-03-18 08:30:00|14907.7|14907|14908.1|14907.4|14909.9|14909.2|14906.9|14906.2|202
1710750900000|2024-03-18 08:35:00|14907.9|14907.2|14909.4|14908.7|14909.8|14909.1|14906.6|14905.9|229
1710751200000|2024-03-18 08:40:00|14909.3|14908.6|14909.2|14908.2|14914.3|14913.3|14908.8|14908|271
1710751500000|2024-03-18 08:45:00|14909.3|14908.3|14913.7|14913|14914.2|14913.4|14908|14907.3|228
1710751800000|2024-03-18 08:50:00|14913.8|14913.1|14909.1|14908.4|14914.1|14913.4|14907.9|14907.2|275
1710752100000|2024-03-18 08:55:00|14909.2|14908.5|14913|14912.3|14913.8|14913.1|14908.6|14907.9|205
1710752400000|2024-03-18 09:00:00|14912.9|14912.2|14915.6|14914.6|14915.6|14914.7|14912.5|14911.8|184
1710752700000|2024-03-18 09:05:00|14915.7|14914.7|14915.3|14914.6|14917.2|14916.5|14914.3|14913.6|149
1710753000000|2024-03-18 09:10:00|14914.6|14913.9|14911.9|14911.2|14915.7|14915|14911|14910.3|149
1710753300000|2024-03-18 09:15:00|14912|14911.3|14918.8|14918.1|14919|14918.3|14911|14910.3|214
1710753600000|2024-03-18 09:20:00|14919|14918.3|14922|14921.3|14923.1|14922.4|14918.3|14917.6|254
1710753900000|2024-03-18 09:25:00|14922.3|14921.6|14922.4|14921.7|14924.1|14923.4|14919.6|14918.9|232
1710754200000|2024-03-18 09:30:00|14922.2|14921.5|14920.6|14919.9|14923.1|14922.4|14919.4|14918.7|243
1710754500000|2024-03-18 09:35:00|14920.7|14920|14923.3|14922.3|14925.1|14924.3|14920.7|14920|187
1710754800000|2024-03-18 09:40:00|14923.2|14922.5|14922.6|14921.6|14924.2|14923.3|14922|14921|149
1710755100000|2024-03-18 09:45:00|14922.5|14921.5|14920.9|14919.9|14923.1|14922.3|14918.6|14917.9|261
1710755400000|2024-03-18 09:50:00|14920.8|14919.8|14922|14921|14922.6|14921.8|14920.6|14919.7|204
1710755700000|2024-03-18 09:55:00|14922.1|14921.1|14921.3|14920.6|14923.3|14922.3|14920.7|14919.7|177
1710756000000|2024-03-18 10:00:00|14921.4|14920.7|14921.7|14921|14924.1|14923.4|14920.5|14919.8|180
1710756300000|2024-03-18 10:05:00|14921.8|14921.1|14921.4|14920.7|14922.5|14921.8|14920.6|14919.9|94
1710756600000|2024-03-18 10:10:00|14921.5|14920.8|14918.7|14918|14921.8|14921.1|14918.5|14917.6|123
1710756900000|2024-03-18 10:15:00|14918.8|14918.1|14919|14918.3|14920.3|14919.6|14916.3|14915.4|179
1710757200000|2024-03-18 10:20:00|14918.5|14917.8|14915.1|14914.4|14918.5|14917.8|14914.8|14914.1|113
1710757500000|2024-03-18 10:25:00|14914.9|14914.2|14914.6|14913.9|14917.6|14916.9|14914.6|14913.9|216
1710757800000|2024-03-18 10:30:00|14914.8|14914.1|14912.4|14911.4|14914.8|14914.1|14912.1|14911.1|155
1710758100000|2024-03-18 10:35:00|14912.3|14911.3|14917.7|14917|14917.9|14917.1|14912.3|14911.3|255
1710758400000|2024-03-18 10:40:00|14918|14917.3|14919.6|14918.9|14919.7|14919|14916.9|14916.2|128
1710758700000|2024-03-18 10:45:00|14919.4|14918.7|14917.5|14916.8|14920.2|14919.5|14916.4|14915.7|139
1710759000000|2024-03-18 10:50:00|14917.4|14916.7|14915.8|14914.8|14918.1|14917.4|14914.1|14913.4|215
1710759300000|2024-03-18 10:55:00|14915.9|14914.9|14913.8|14912.8|14918|14917|14913.4|14912.5|146
1710759600000|2024-03-18 11:00:00|14914.1|14913.1|14912.5|14911.8|14914.5|14913.5|14911.2|14910.5|198
1710759900000|2024-03-18 11:05:00|14912.6|14911.9|14908.2|14907.2|14912.6|14911.9|14907.9|14907.1|179
1710760200000|2024-03-18 11:10:00|14908.1|14907.1|14908.7|14907.7|14908.9|14907.9|14905|14904|212
1710760500000|2024-03-18 11:15:00|14908.8|14907.8|14907.7|14906.7|14909.7|14908.8|14907.2|14906.2|188
1710760800000|2024-03-18 11:20:00|14907.6|14906.6|14908.8|14908.1|14911.2|14910.2|14906.2|14905.5|129
1710761100000|2024-03-18 11:25:00|14909.1|14908.4|14908.7|14907.7|14910|14909.3|14907.4|14906.4|184
1710761400000|2024-03-18 11:30:00|14908.8|14907.8|14908.6|14907.6|14908.8|14907.8|14907.1|14906.3|124
1710761700000|2024-03-18 11:35:00|14908.7|14907.7|14909.6|14908.9|14910.7|14910|14908.1|14907.2|173
1710762000000|2024-03-18 11:40:00|14909.9|14909.2|14907.8|14907.1|14910.7|14909.7|14907|14906.2|176
1710762300000|2024-03-18 11:45:00|14907.7|14907|14905.2|14904.5|14908|14907.3|14905.2|14904.5|88
1710762600000|2024-03-18 11:50:00|14905.3|14904.6|14904.1|14903.1|14905.3|14904.6|14902.3|14901.3|92
1710762900000|2024-03-18 11:55:00|14904|14903|14903.4|14902.7|14904.4|14903.7|14902.5|14901.8|95
1710763200000|2024-03-18 12:00:00|14903.5|14902.8|14903.4|14902.7|14904.7|14904|14901.4|14900.7|228
1710763500000|2024-03-18 12:05:00|14903.5|14902.8|14903.3|14902.6|14905.5|14904.8|14902.3|14901.6|137
1710763800000|2024-03-18 12:10:00|14902.9|14902.2|14907|14906.3|14907.9|14907.2|14902.8|14902.1|144
1710764100000|2024-03-18 12:15:00|14906.9|14906.2|14906.7|14905.7|14906.9|14906.2|14904.4|14903.7|158
1710764400000|2024-03-18 12:20:00|14906.9|14905.9|14907.6|14906.9|14910.4|14909.7|14906.5|14905.8|227
1710764700000|2024-03-18 12:25:00|14907.4|14906.7|14911.6|14910.9|14913.1|14912.1|14905.5|14904.8|216
1710765000000|2024-03-18 12:30:00|14911.5|14910.8|14915.9|14915.2|14916|14915.3|14911.3|14910.6|351
1710765300000|2024-03-18 12:35:00|14916.1|14915.4|14919.2|14918.2|14919.4|14918.4|14913.2|14912.5|281
1710765600000|2024-03-18 12:40:00|14919.5|14918.5|14916.7|14915.7|14920.2|14919.2|14916|14915|250
1710765900000|2024-03-18 12:45:00|14916.8|14915.8|14918.1|14917.1|14918.5|14917.5|14913.6|14912.6|358
1710766200000|2024-03-18 12:50:00|14917.8|14916.8|14918.9|14918.2|14920|14919.3|14915.8|14915|266
1710766500000|2024-03-18 12:55:00|14919|14918.3|14918.4|14917.4|14920.2|14919.5|14917.2|14916.5|311
1710766800000|2024-03-18 13:00:00|14918.5|14917.5|14919.2|14918.5|14919.3|14918.6|14915.7|14915|244
1710767100000|2024-03-18 13:05:00|14919.4|14918.7|14919.9|14919.2|14919.9|14919.2|14918.1|14917.4|218
1710767400000|2024-03-18 13:10:00|14919.8|14919.1|14921.6|14920.6|14923.8|14922.8|14918.3|14917.6|247
1710767700000|2024-03-18 13:15:00|14921.5|14920.5|14920.1|14919.4|14923.3|14922.6|14919.6|14918.9|225
1710768000000|2024-03-18 13:20:00|14919.9|14919.2|14917.6|14916.9|14920.4|14919.7|14917|14916.3|241
1710768300000|2024-03-18 13:25:00|14917.5|14916.8|14920.4|14919.7|14920.8|14919.9|14917|14916.3|268
1710768600000|2024-03-18 13:30:00|14920.5|14919.8|14916.2|14915.5|14920.5|14919.8|14915.9|14915.2|364
1710768900000|2024-03-18 13:35:00|14916.6|14915.9|14917.2|14916.5|14920.6|14919.6|14914.8|14913.8|418
1710769200000|2024-03-18 13:40:00|14917.3|14916.6|14915.3|14914.3|14918.8|14918.1|14912.2|14911.5|410
1710769500000|2024-03-18 13:45:00|14915.2|14914.2|14917.6|14916.9|14920|14919.3|14914.6|14913.6|314
1710769800000|2024-03-18 13:50:00|14917.7|14917|14922.3|14921.6|14923|14922.3|14917.5|14916.8|247
1710770100000|2024-03-18 13:55:00|14922.4|14921.7|14921.9|14921.2|14924.6|14923.9|14921.3|14920.3|262
1710770400000|2024-03-18 14:00:00|14922|14921.3|14921.7|14921|14924|14923.3|14920|14919|250
1710770700000|2024-03-18 14:05:00|14921.3|14920.6|14918.2|14917.5|14921.3|14920.6|14917.3|14916.6|250
1710771000000|2024-03-18 14:10:00|14918.1|14917.4|14921.7|14921|14922.6|14921.9|14916.8|14916.1|300
1710771300000|2024-03-18 14:15:00|14921.6|14920.9|14920.4|14919.7|14922.2|14921.5|14918.7|14918|315
1710771600000|2024-03-18 14:20:00|14920.3|14919.6|14920.9|14919.9|14922.1|14921.4|14918.7|14918|234
1710771900000|2024-03-18 14:25:00|14920.8|14919.8|14922.1|14921.1|14922.5|14921.8|14916.9|14916.2|327
1710772200000|2024-03-18 14:30:00|14922|14921|14928.8|14928.1|14929.7|14929|14921.8|14920.9|346
1710772500000|2024-03-18 14:35:00|14928.6|14927.9|14924.7|14924|14929.7|14929|14923.3|14922.6|275
1710772800000|2024-03-18 14:40:00|14924.4|14923.7|14924.4|14923.7|14927.8|14927.1|14924.2|14923.3|275
1710773100000|2024-03-18 14:45:00|14924.2|14923.5|14925.7|14925|14926|14925.3|14923.3|14922.3|230
1710773400000|2024-03-18 14:50:00|14925.8|14925.1|14927.9|14927.2|14930.4|14929.4|14925.8|14925.1|232
1710773700000|2024-03-18 14:55:00|14927.8|14927.1|14928.9|14928.2|14930.6|14929.9|14926.5|14925.8|250
1710774000000|2024-03-18 15:00:00|14928.8|14928.1|14924.6|14923.9|14929.5|14928.8|14924.6|14923.9|173
1710774300000|2024-03-18 15:05:00|14924.7|14924|14924|14923.3|14924.7|14924|14922|14921.3|176
1710774600000|2024-03-18 15:10:00|14924.2|14923.5|14923|14922.3|14924.2|14923.5|14921|14920.3|132
1710774900000|2024-03-18 15:15:00|14922.9|14922.2|14919.9|14919.2|14923|14922.3|14919.8|14919.1|218
1710775200000|2024-03-18 15:20:00|14920|14919.3|14921.4|14920.7|14921.8|14921.1|14918.7|14918|166
1710775500000|2024-03-18 15:25:00|14921.3|14920.6|14920.9|14920.2|14923.1|14922.3|14920.6|14919.9|158
1710775800000|2024-03-18 15:30:00|14920.8|14920.1|14917.6|14916.9|14921.9|14920.9|14917.6|14916.9|200
1710776100000|2024-03-18 15:35:00|14917.7|14917|14922.5|14921.8|14923.4|14922.7|14917.4|14916.7|215
1710776400000|2024-03-18 15:40:00|14922.4|14921.7|14926.4|14925.7|14927.2|14926.5|14922.3|14921.4|172
1710776700000|2024-03-18 15:45:00|14926.3|14925.6|14920.7|14920|14926.4|14925.7|14919.5|14918.8|219
1710777000000|2024-03-18 15:50:00|14920.2|14919.5|14915.3|14914.6|14922.1|14921.4|14915.3|14914.6|392
1710777300000|2024-03-18 15:55:00|14914.9|14914.2|14914|14913.3|14915.5|14914.8|14910.5|14909.8|533
1710777600000|2024-03-18 16:00:00|14913.8|14913.1|14920.8|14920.1|14921.4|14920.7|14913.6|14912.9|396
1710777900000|2024-03-18 16:05:00|14920.7|14920|14918.6|14917.9|14921.3|14920.6|14918.4|14917.7|145
1710778200000|2024-03-18 16:10:00|14918.5|14917.8|14919.1|14918.4|14921|14920.3|14917.1|14916.4|171
1710778500000|2024-03-18 16:15:00|14919.2|14918.5|14917.9|14916.9|14920.2|14919.3|14916.9|14916.2|184
1710778800000|2024-03-18 16:20:00|14917.8|14916.8|14918.9|14918.2|14919.5|14918.8|14916.3|14915.5|251
1710779100000|2024-03-18 16:25:00|14918.8|14918.1|14917.2|14916.5|14919.2|14918.3|14917.1|14916.3|166
1710779400000|2024-03-18 16:30:00|14917.5|14916.8|14917.3|14916.3|14921.9|14920.9|14915.5|14914.5|289
1710779700000|2024-03-18 16:35:00|14918.1|14917.1|14914.2|14913.5|14919.7|14918.7|14910.1|14909.3|331
1710780000000|2024-03-18 16:40:00|14914.1|14913.4|14913.6|14912.9|14915.5|14914.5|14911.5|14910.5|235
1710780300000|2024-03-18 16:45:00|14913.4|14912.7|14916|14915.3|14917.4|14916.7|14913.2|14912.5|146
1710780600000|2024-03-18 16:50:00|14915.6|14914.9|14913.3|14912.6|14916|14915.3|14913.2|14912.5|141
1710780900000|2024-03-18 16:55:00|14913.4|14912.7|14914.5|14913.8|14914.9|14914.2|14912.7|14912|226
1710781200000|2024-03-18 17:00:00|14914.4|14913.7|14908.4|14907.4|14915.5|14914.5|14901.4|14900.7|709
1710781500000|2024-03-18 17:05:00|14908.3|14907.3|14906.8|14906.1|14910.3|14909.3|14892.7|14891.7|865
1710781800000|2024-03-18 17:10:00|14906.9|14906.2|14911.2|14910.5|14911.9|14911.2|14905.9|14905.2|279
1710782100000|2024-03-18 17:15:00|14910.5|14909.8|14916.5|14915.8|14917.4|14916.5|14908.5|14907.8|306
1710782400000|2024-03-18 17:20:00|14916.6|14915.9|14912.7|14912|14916.6|14915.9|14911.7|14911|194
1710782700000|2024-03-18 17:25:00|14913.2|14912.5|14915.5|14914.8|14915.8|14915.1|14913|14912.3|172
1710783000000|2024-03-18 17:30:00|14915.4|14914.7|14913.8|14913.1|14917.1|14916.4|14913.4|14912.7|162
1710783300000|2024-03-18 17:35:00|14914.5|14913.8|14912.2|14911.5|14915.2|14914.5|14911|14910.3|223
1710783600000|2024-03-18 17:40:00|14912.3|14911.6|14916.1|14915.4|14916.1|14915.4|14911.5|14910.8|148
1710783900000|2024-03-18 17:45:00|14916.2|14915.5|14914.5|14913.8|14916.2|14915.5|14913.8|14913.1|146
1710784200000|2024-03-18 17:50:00|14914.4|14913.7|14912.2|14911.5|14915|14914.3|14912|14911.3|122
1710784500000|2024-03-18 17:55:00|14912.1|14911.4|14911.1|14910.4|14912.5|14911.8|14909.9|14909.2|162
1710784800000|2024-03-18 18:00:00|14910.9|14910.2|14910.9|14910.2|14912.3|14911.6|14910.1|14909.4|114
1710785100000|2024-03-18 18:05:00|14910.8|14910.1|14909.2|14908.5|14911.1|14910.4|14905.7|14905|126
1710785400000|2024-03-18 18:10:00|14909.3|14908.6|14903.9|14903.2|14909.3|14908.6|14903.5|14902.8|122
1710785700000|2024-03-18 18:15:00|14903.8|14903.1|14905.9|14905.2|14907.4|14906.7|14903.3|14902.6|98
1710786000000|2024-03-18 18:20:00|14906|14905.3|14905|14904.3|14906.9|14906.2|14903.4|14902.7|89
1710786300000|2024-03-18 18:25:00|14905.1|14904.4|14904.5|14903.8|14905.8|14905.1|14903.7|14903|142
1710786600000|2024-03-18 18:30:00|14904.6|14903.9|14905.3|14904.6|14905.7|14905|14903.3|14902.6|135
1710786900000|2024-03-18 18:35:00|14905.2|14904.5|14907.1|14906.4|14907.6|14906.9|14904.9|14904.2|79
1710787200000|2024-03-18 18:40:00|14907.2|14906.5|14908.6|14907.9|14908.9|14908.2|14905.8|14905.1|108
1710787500000|2024-03-18 18:45:00|14908.3|14907.6|14909.7|14909|14910.3|14909.6|14908.3|14907.6|74
1710787800000|2024-03-18 18:50:00|14909.8|14909.1|14910.9|14910.2|14911|14910.3|14907.5|14906.5|92
1710788100000|2024-03-18 18:55:00|14911.2|14910.5|14911.9|14910.9|14912.1|14911.4|14909.4|14908.4|146
1710788400000|2024-03-18 19:00:00|14912|14911|14911.8|14911.1|14912.3|14911.6|14909.3|14908.6|131
1710788700000|2024-03-18 19:05:00|14911.7|14911|14911.7|14911|14912.2|14911.5|14909.7|14909|78
1710789000000|2024-03-18 19:10:00|14911.6|14910.9|14912.7|14911.7|14912.7|14911.9|14911.4|14910.7|55
1710789300000|2024-03-18 19:15:00|14912.5|14911.5|14912.4|14911.7|14912.7|14912|14910.8|14910.1|92
1710789600000|2024-03-18 19:20:00|14912.2|14911.5|14913.7|14912.7|14914.2|14913.2|14912.1|14911.4|68
1710789900000|2024-03-18 19:25:00|14913.8|14912.8|14912.5|14911.8|14914.2|14913.2|14912.1|14911.4|83
1710790200000|2024-03-18 19:30:00|14912.4|14911.7|14911.1|14910.4|14912.7|14912|14909.9|14909.2|48
1710790500000|2024-03-18 19:35:00|14911.2|14910.5|14913.8|14912.8|14913.9|14913.1|14911.1|14910.4|65
1710790800000|2024-03-18 19:40:00|14913.7|14912.7|14915.9|14915.2|14917.2|14916.2|14913.5|14912.5|102
1710791100000|2024-03-18 19:45:00|14916|14915.3|14916.8|14916.1|14917|14916.3|14915.1|14914.4|63
1710791400000|2024-03-18 19:50:00|14916.9|14916.2|14916.8|14916.1|14917.5|14916.5|14916.6|14915.9|42
1710791700000|2024-03-18 19:55:00|14916.9|14916.2|14919.7|14918.7|14919.7|14918.7|14916.7|14915.9|141
1710792000000|2024-03-18 20:00:00|14919.8|14918.8|14917.1|14916.4|14919.9|14918.9|14916.5|14915.8|110
1710792300000|2024-03-18 20:05:00|14917.2|14916.5|14917.9|14917.2|14918.1|14917.4|14917.2|14916.5|43
1710792600000|2024-03-18 20:10:00|14918|14917.3|14918.1|14917.4|14918.1|14917.4|14916.3|14915.6|27
1710792900000|2024-03-18 20:15:00|14918.2|14917.5|14918.1|14917.4|14918.2|14917.5|14916.8|14916.1|32
1710793200000|2024-03-18 20:20:00|14918.2|14917.5|14917.9|14917.2|14919|14918.3|14917.6|14916.9|45
1710793500000|2024-03-18 20:25:00|14918|14917.3|14917.3|14916.6|14918.2|14917.5|14917|14916.3|45
1710793800000|2024-03-18 20:30:00|14917.2|14916.5|14918.8|14918.1|14919|14918.3|14917.2|14916.5|31
1710794100000|2024-03-18 20:35:00|14918.6|14917.9|14918.1|14917.4|14918.9|14918.2|14918.1|14917.4|19
1710794400000|2024-03-18 20:40:00|14917.7|14917|14917.6|14916.9|14918.8|14918.1|14917.2|14916.5|45
1710794700000|2024-03-18 20:45:00|14917.7|14917|14916.4|14915.4|14917.8|14917|14915|14914|53
1710795000000|2024-03-18 20:50:00|14916|14915|14918.1|14915.8|14918.1|14915.8|14915.6|14914.6|104
1710795300000|2024-03-18 20:55:00|14918.2|14915.6|14917|14914.1|14918.3|14916|14916.3|14913.6|199
1710795600000|2024-03-18 21:00:00|14918.1|14912.1|14918.2|14912.2|14918.3|14912.3|14917.5|14911.5|5
1710795900000|2024-03-18 21:05:00|14918.1|14912.1|14917.7|14911.7|14918.1|14912.1|14917.6|14911.6|9
1710796500000|2024-03-18 21:15:00|14917.8|14911.8|14917.5|14911.5|14917.8|14911.8|14917.5|14911.5|20
1710796800000|2024-03-18 21:20:00|14917.4|14911.4|14917.5|14911.5|14917.6|14911.6|14917.4|14911.4|13
1710797100000|2024-03-18 21:25:00|14917.6|14911.7|14917.3|14911.6|14917.6|14911.8|14917.3|14911.5|28
1710797400000|2024-03-18 21:30:00|14917.2|14911.7|14916.5|14910.5|14917.5|14911.8|14916.4|14910.4|85
1710797700000|2024-03-18 21:35:00|14916.6|14910.6|14915.3|14911.4|14916.6|14911.4|14915.1|14910.1|128
1710798000000|2024-03-18 21:40:00|14915.4|14911.2|14915.5|14910|14916.4|14911.4|14915|14909|284
1710798300000|2024-03-18 21:45:00|14915.4|14909.9|14914.6|14909.7|14915.5|14910.1|14914.6|14909.7|95
1710798600000|2024-03-18 21:50:00|14914.5|14909.8|14913.9|14910.5|14914.6|14910.5|14913.9|14909.7|7
1710798900000|2024-03-18 21:55:00|14914.4|14910|14915.4|14909.8|14916.9|14910.5|14914.3|14909.2|65
1710799200000|2024-03-18 22:00:00|14915.5|14909.7|14913.3|14908.8|14917.5|14912|14910.9|14907.5|219
1710799500000|2024-03-18 22:05:00|14913.1|14909|14912.7|14909.2|14913.1|14909.4|14910|14907.1|109
1710799800000|2024-03-18 22:10:00|14912.8|14909.1|14912.4|14909.6|14913.2|14909.9|14912|14908.7|66
1710800100000|2024-03-18 22:15:00|14912.3|14909.7|14912.2|14909.3|14913|14910.1|14911.8|14909.2|78
1710800400000|2024-03-18 22:20:00|14912.3|14909.4|14912.2|14909.3|14912.5|14909.8|14910|14907.4|138
1710800700000|2024-03-18 22:25:00|14912.1|14909.2|14912.7|14909.9|14912.7|14909.9|14910.8|14908|105
1710801000000|2024-03-18 22:30:00|14912.6|14909.8|14914.7|14912.7|14914.9|14912.7|14911.9|14909.2|200
1710801300000|2024-03-18 22:35:00|14914.6|14912.1|14913.9|14911.9|14915.9|14913.7|14913.6|14911.5|161
1710801600000|2024-03-18 22:40:00|14914.2|14911.7|14910.6|14908.6|14914.2|14911.9|14910|14907.9|216
1710801900000|2024-03-18 22:45:00|14910.7|14908.7|14910.2|14908.2|14911.3|14909.3|14909.5|14907.5|135
1710802200000|2024-03-18 22:50:00|14910.3|14908.3|14909.7|14907.7|14910.3|14908.3|14909|14907|90
1710802500000|2024-03-18 22:55:00|14909.6|14907.6|14905.3|14903.3|14910.6|14908.6|14905.3|14903.3|120
1710802800000|2024-03-18 23:00:00|14905.4|14903.4|14905.4|14903.4|14907|14905|14904.3|14902.3|138
1710803100000|2024-03-18 23:05:00|14904.9|14903.9|14907.1|14906.1|14908.1|14907.1|14904.7|14903.7|117
1710803400000|2024-03-18 23:10:00|14907.2|14906.2|14908.6|14907.6|14911.4|14910|14906.2|14905.2|191
1710803700000|2024-03-18 23:15:00|14908.5|14907.5|14911.2|14910.2|14913.3|14912.3|14908.5|14907.3|147
1710804000000|2024-03-18 23:20:00|14911.1|14910.1|14911.3|14910.3|14912.7|14911.7|14907.9|14906.9|156
1710804300000|2024-03-18 23:25:00|14911.2|14910.2|14915.4|14914.4|14915.8|14914.8|14911.2|14910.2|123
1710804600000|2024-03-18 23:30:00|14914.7|14913.7|14914.1|14913.4|14915.5|14914.5|14913.5|14912.5|113
1710804900000|2024-03-18 23:35:00|14913.9|14913.2|14914.1|14913.4|14915.6|14914.6|14913.2|14912.2|117
1710805200000|2024-03-18 23:40:00|14914|14913.3|14914.2|14913.2|14915.6|14914.9|14913.6|14912.9|102
1710805500000|2024-03-18 23:45:00|14914.1|14913.1|14915.1|14914.1|14915.5|14914.5|14913.3|14912.5|117
1710805800000|2024-03-18 23:50:00|14915.2|14914.2|14914.4|14913.4|14915.2|14914.5|14914|14913.3|99
1710806100000|2024-03-18 23:55:00|14914.8|14914.1|14916.2|14915.2|14918.1|14917.1|14913|14912.3|155
1710806400000|2024-03-19 00:00:00|14915.3|14914.3|14915.2|14914.2|14917.4|14916.4|14912|14911|428
1710806700000|2024-03-19 00:05:00|14915|14914|14913.9|14912.9|14915.3|14914.3|14911.8|14910.8|205
1710807000000|2024-03-19 00:10:00|14913.6|14912.6|14913.8|14912.8|14915.4|14914.4|14912.4|14911.4|205
1710807300000|2024-03-19 00:15:00|14913.7|14912.7|14914.9|14913.9|14916.1|14915.2|14913.1|14912.1|157
1710807600000|2024-03-19 00:20:00|14914.8|14913.8|14917.1|14916.1|14918|14917|14914.7|14913.7|193
1710807900000|2024-03-19 00:25:00|14917.2|14916.2|14918.3|14917.3|14919|14918|14916.9|14915.9|119
1710808200000|2024-03-19 00:30:00|14919.1|14918.1|14919|14918|14922.4|14921.7|14918.1|14917.1|204
1710808500000|2024-03-19 00:35:00|14919.1|14918.1|14918.2|14917.2|14919.1|14918.1|14914.7|14913.8|152
1710808800000|2024-03-19 00:40:00|14918.3|14917.3|14916.7|14915.7|14920|14919.3|14915.4|14914.4|294
1710809100000|2024-03-19 00:45:00|14916.6|14915.6|14919.9|14919.2|14920|14919.3|14916.3|14915.3|243
1710809400000|2024-03-19 00:50:00|14920|14919.3|14919.8|14918.8|14921.5|14920.8|14915.8|14914.8|503
1710809700000|2024-03-19 00:55:00|14919.9|14918.9|14921.4|14920.7|14922.7|14922|14917.7|14916.7|379
1710810000000|2024-03-19 01:00:00|14921.7|14921|14925.9|14925.2|14926.9|14926.2|14921.7|14921|307
1710810300000|2024-03-19 01:05:00|14926.4|14925.7|14926.1|14925.4|14926.7|14926|14922.5|14921.8|175
1710810600000|2024-03-19 01:10:00|14926|14925.3|14930.7|14929.7|14934.7|14933.9|14925.6|14924.7|386
1710810900000|2024-03-19 01:15:00|14930.5|14929.5|14930|14929|14930.6|14929.6|14926.1|14925.1|348
1710811200000|2024-03-19 01:20:00|14929.9|14928.9|14937.1|14936.1|14940|14939.3|14929.8|14928.8|372
1710811500000|2024-03-19 01:25:00|14937.2|14936.2|14932.9|14931.9|14937.4|14936.4|14931.8|14930.8|223
1710811800000|2024-03-19 01:30:00|14932.8|14931.8|14932.3|14931.3|14933.8|14932.8|14930.7|14929.7|234
1710812100000|2024-03-19 01:35:00|14932.4|14931.4|14927.6|14926.6|14932.7|14931.7|14927|14926|312
1710812400000|2024-03-19 01:40:00|14927.7|14926.7|14926.1|14925.1|14927.9|14926.9|14924.1|14923.1|191
1710812700000|2024-03-19 01:45:00|14926|14925|14927.1|14926.1|14928.2|14927.2|14924.1|14923.1|186
1710813000000|2024-03-19 01:50:00|14927.2|14926.2|14929.3|14928.3|14930.6|14929.9|14926.3|14925.5|203
1710813300000|2024-03-19 01:55:00|14929.7|14928.7|14930.9|14929.9|14933.2|14932.5|14929|14928|200
1710813600000|2024-03-19 02:00:00|14930.7|14929.7|14930.8|14930.1|14931.1|14930.4|14928.3|14927.6|192
1710813900000|2024-03-19 02:05:00|14930.9|14930.2|14927.8|14927.1|14932|14931.3|14927.8|14926.8|204
1710814200000|2024-03-19 02:10:00|14927.7|14927|14920.5|14919.5|14927.8|14927.1|14919.9|14918.9|339
1710814500000|2024-03-19 02:15:00|14920.6|14919.6|14925.5|14924.8|14926.1|14925.4|14920|14919|182
1710814800000|2024-03-19 02:20:00|14924.9|14924.5|14926.5|14925.5|14927.1|14926.1|14920.2|14919.2|257
1710815100000|2024-03-19 02:25:00|14926.6|14925.6|14929.6|14927.8|14930.7|14929.4|14924.8|14923.8|220
1710815400000|2024-03-19 02:30:00|14929.4|14927.6|14926.9|14925.2|14930.9|14929.4|14926.8|14925|334
1710815700000|2024-03-19 02:35:00|14927.2|14925.3|14924.5|14922.6|14927.7|14926.1|14920.8|14918.5|429
1710816000000|2024-03-19 02:40:00|14924.6|14922.7|14923.2|14921|14927.1|14925.3|14923.2|14921|321
1710816300000|2024-03-19 02:45:00|14923.3|14921.1|14924.6|14921.4|14926.8|14923.5|14922.7|14918.6|319
1710816600000|2024-03-19 02:50:00|14924.5|14921.3|14926.3|14924.4|14927|14925.1|14922.5|14920.5|250
1710816900000|2024-03-19 02:55:00|14926.2|14924.3|14937.4|14935.4|14938.2|14936|14926.2|14924.3|568
1710817200000|2024-03-19 03:00:00|14937.2|14935.3|14936.9|14934.9|14939|14937.2|14934.8|14933.3|1029
1710817500000|2024-03-19 03:05:00|14937.1|14934.8|14938.2|14936.7|14938.2|14936.7|14934|14932.3|684
1710817800000|2024-03-19 03:10:00|14938|14936.3|14933.4|14929.3|14942.8|14939.1|14918.8|14915.9|1164
1710818100000|2024-03-19 03:15:00|14933.3|14929.2|14933.3|14930.7|14940.9|14938.6|14926.5|14923.6|1421
1710818400000|2024-03-19 03:20:00|14933.5|14930.8|14928.3|14924.8|14935.9|14933.8|14927.7|14924.8|1149
1710818700000|2024-03-19 03:25:00|14928.2|14924.7|14929.4|14925.8|14935.3|14932|14926|14923.5|1131
1710819000000|2024-03-19 03:30:00|14929.3|14926.1|14930.1|14927.7|14932.9|14930.5|14928.8|14926.1|966
1710819300000|2024-03-19 03:35:00|14930|14927.6|14960.5|14958.5|14974|14969.8|14903.1|14897.2|3029
1710819600000|2024-03-19 03:40:00|14959.5|14957.8|14981.1|14979.5|14993.6|14991.9|14958.5|14956.1|2837
1710819900000|2024-03-19 03:45:00|14981.2|14979.6|14967.9|14966.9|14984.2|14982.6|14960.6|14959.3|1740
1710820200000|2024-03-19 03:50:00|14968|14967|14970|14969|14970.3|14969.3|14953.4|14952.4|1021
1710820500000|2024-03-19 03:55:00|14969.7|14968.7|14970.8|14969.8|14976.6|14975.6|14963.1|14962.1|658
1710820800000|2024-03-19 04:00:00|14971.1|14970.1|14987.2|14986.2|14989.4|14988.4|14967.9|14966.9|685
1710821100000|2024-03-19 04:05:00|14987.1|14986.1|14974.8|14973.8|14989.2|14988.2|14969.8|14968.5|850
1710821400000|2024-03-19 04:10:00|14974.6|14973.6|14983.6|14982.6|14987.3|14986.3|14972.4|14970.8|645
1710821700000|2024-03-19 04:15:00|14983.4|14982.4|14980.7|14979.7|14983.4|14982.4|14975|14974|487
1710822000000|2024-03-19 04:20:00|14979|14978|14984.6|14983.6|14986.3|14985.3|14974.1|14973.1|413
1710822300000|2024-03-19 04:25:00|14984.7|14983.7|14983.3|14981.8|14992.5|14991.5|14983.3|14981.7|524
1710822600000|2024-03-19 04:30:00|14983.4|14982.1|14980.2|14979.2|14989.4|14988.4|14980|14979|464
1710822900000|2024-03-19 04:35:00|14980.3|14979.3|14992.5|14991.5|14994.7|14993.7|14980.3|14979.3|434
1710823200000|2024-03-19 04:40:00|14992.4|14991.4|15006.2|15005.2|15008.6|15007.6|14983.6|14981.9|1323
1710823500000|2024-03-19 04:45:00|15006.3|15005.3|15001.7|15000.7|15006.5|15005.5|14996.9|14995.9|574
1710823800000|2024-03-19 04:50:00|15002.5|15001.5|14999.4|14998.4|15003.9|15002.9|14997|14996|453
1710824100000|2024-03-19 04:55:00|14999.5|14998.5|14997.5|14996.5|15000.7|14999.7|14994.8|14993.8|490
1710824400000|2024-03-19 05:00:00|14997.4|14996.4|15009.5|15008.5|15013.6|15012.2|14994.7|14993.7|640
1710824700000|2024-03-19 05:05:00|15009.6|15008.6|15021.9|15020.9|15026.4|15025.4|15009.3|15008.3|782
1710825000000|2024-03-19 05:10:00|15021.8|15020.8|15017.6|15016.6|15026.6|15025.6|15017.1|15016.1|548
1710825300000|2024-03-19 05:15:00|15018.1|15017.1|15016.2|15015.2|15021.7|15020.7|15013|15012|425
1710825600000|2024-03-19 05:20:00|15016.6|15015.1|15029.1|15028.1|15040.1|15038.1|15014.9|15013.9|661
1710825900000|2024-03-19 05:25:00|15029.2|15028.2|15030.9|15029.3|15032.9|15032.2|15026.2|15025.2|590
1710826200000|2024-03-19 05:30:00|15031|15029.4|15032.7|15031.7|15040.1|15039.1|15031|15029.4|560
1710826500000|2024-03-19 05:35:00|15032.8|15031.8|15027.8|15026.8|15033.7|15032.7|15026.3|15025.3|292
1710826800000|2024-03-19 05:40:00|15028.8|15027.8|15026.2|15025.2|15030.8|15029.8|15026|15025|227
1710827100000|2024-03-19 05:45:00|15026.6|15025.6|15031.4|15030.7|15033.3|15032.3|15026.6|15025.6|210
1710827400000|2024-03-19 05:50:00|15032|15031.3|15034.5|15033.5|15036.6|15035.6|15031.3|15030.3|313
1710827700000|2024-03-19 05:55:00|15034.4|15033.4|15031|15029.4|15035.8|15034.8|15029.3|15027.9|383
1710828000000|2024-03-19 06:00:00|15031.1|15029.6|15043.5|15042.5|15044.2|15043.2|15030.8|15029.6|690
1710828300000|2024-03-19 06:05:00|15043.4|15042.4|15040|15039|15044.5|15043.5|15037.3|15036.3|403
1710828600000|2024-03-19 06:10:00|15040.2|15039.2|15031.6|15030.6|15040.7|15039.7|15031.5|15030.5|344
1710828900000|2024-03-19 06:15:00|15031.7|15030.7|15027.4|15026.4|15033.8|15032.8|15026|15025.3|316
1710829200000|2024-03-19 06:20:00|15027.5|15026.5|15030.2|15029.2|15034.2|15033.3|15025.8|15024.8|226
1710829500000|2024-03-19 06:25:00|15030.1|15029.1|15030.9|15030.2|15032.1|15031.3|15027.3|15026.3|239
1710829800000|2024-03-19 06:30:00|15031.2|15030.5|15044.2|15043.2|15045|15043.9|15029.5|15028.5|374
1710830100000|2024-03-19 06:35:00|15044.3|15043.3|15040.1|15038.5|15046.2|15045.2|15008.1|15002.7|1002
1710830400000|2024-03-19 06:40:00|15039.1|15038.4|15045.3|15043.7|15049.4|15047.5|15037.7|15036|886
1710830700000|2024-03-19 06:45:00|15045.4|15043.8|15037.2|15036.2|15049.7|15048.1|15024.7|15021.2|1040
1710831000000|2024-03-19 06:50:00|15037.5|15036|15041.1|15039.2|15042.7|15040.8|15029.3|15027.7|1338
1710831300000|2024-03-19 06:55:00|15041.2|15039.3|15038|15036.1|15045.1|15041.2|15027|15024.7|981
1710831600000|2024-03-19 07:00:00|15038.3|15036.2|15034.2|15033.2|15040.3|15038.4|15030.3|15029.3|654
1710831900000|2024-03-19 07:05:00|15034.7|15033.1|15031.8|15030.8|15034.7|15033.7|15026.7|15025.7|587
1710832200000|2024-03-19 07:10:00|15031.9|15030.9|15031.5|15030.5|15034.7|15033.7|15026.2|15025.2|761
1710832500000|2024-03-19 07:15:00|15031.1|15030.1|15021.3|15020.3|15031.9|15030.9|15018.2|15016.9|768
1710832800000|2024-03-19 07:20:00|15021.7|15020.7|15014.2|15013.2|15023.9|15022.9|15007.8|15005.8|948
1710833100000|2024-03-19 07:25:00|15014.7|15013.7|15010.7|15010|15016.1|15015.1|15001.5|15000.3|887
1710833400000|2024-03-19 07:30:00|15010.9|15010.2|15010.5|15009|15014.2|15013.1|14999.3|14998.3|1046
1710833700000|2024-03-19 07:35:00|15009.9|15008.9|15024|15023.3|15026.5|15025.5|15008.4|15007.4|664
1710834000000|2024-03-19 07:40:00|15023.4|15022.7|15029.3|15028.3|15035.8|15035.1|15022.4|15021.4|693
1710834300000|2024-03-19 07:45:00|15029.4|15028.4|15028.3|15027.6|15033.1|15032.4|15025.6|15024.6|415
1710834600000|2024-03-19 07:50:00|15028.9|15028.2|15018.8|15018.1|15035.6|15034.5|15017.2|15016.4|655
1710834900000|2024-03-19 07:55:00|15018.9|15018.2|15026.3|15025.6|15026.6|15025.8|15017.5|15016.8|533
1710835200000|2024-03-19 08:00:00|15026.5|15025.8|15025.3|15024.6|15030.8|15030.1|15020.4|15019.7|781
1710835500000|2024-03-19 08:05:00|15025.2|15024.5|15036.6|15035.9|15037.5|15036.8|15023.5|15022.8|578
1710835800000|2024-03-19 08:10:00|15036.3|15035.6|15038.5|15037.5|15041.7|15041|15032.9|15032.2|522
1710836100000|2024-03-19 08:15:00|15038.4|15037.4|15039.9|15038.9|15046|15045.2|15036.5|15035.5|597
1710836400000|2024-03-19 08:20:00|15040|15039|15034.7|15034|15040|15039|15033.2|15032.5|483
1710836700000|2024-03-19 08:25:00|15034.9|15034.2|15035.7|15035|15040.7|15040|15034.5|15033.6|358
1710837000000|2024-03-19 08:30:00|15035.6|15034.9|15039.7|15039|15041.1|15040.4|15032.6|15031.9|375
1710837300000|2024-03-19 08:35:00|15039.6|15038.9|15042.7|15041.7|15045.4|15044.7|15037.9|15037.2|440
1710837600000|2024-03-19 08:40:00|15042.6|15041.6|15048.9|15048.2|15049.6|15048.7|15041.4|15040.4|416
1710837900000|2024-03-19 08:45:00|15049|15048.3|15043.8|15042.8|15051.8|15051.1|15025.1|15023|764
1710838200000|2024-03-19 08:50:00|15043.5|15042.5|15032.8|15032.1|15044.2|15043.2|15032.1|15031.4|478
1710838500000|2024-03-19 08:55:00|15032.7|15032|15034|15033.3|15037.6|15036.9|15029.8|15029.1|322
1710838800000|2024-03-19 09:00:00|15033.9|15033.2|15040|15039|15040.6|15039.6|15031.1|15030.4|418
1710839100000|2024-03-19 09:05:00|15040.1|15039.1|15039.5|15038.8|15040.2|15039.3|15034.5|15033.8|464
1710839400000|2024-03-19 09:10:00|15039.4|15038.7|15045.2|15044.5|15046.3|15045.3|15039.3|15038.4|281
1710839700000|2024-03-19 09:15:00|15045.7|15045|15045.1|15044.1|15047.9|15047|15042.7|15041.9|277
1710840000000|2024-03-19 09:20:00|15045|15044|15046.2|15045.2|15047|15046.1|15042.8|15041.8|242
1710840300000|2024-03-19 09:25:00|15046.3|15045.3|15056.4|15055.7|15058.5|15057.8|15046.3|15045.3|579
1710840600000|2024-03-19 09:30:00|15056.3|15055.6|15064.4|15063.4|15064.7|15064|15056.3|15055.6|357
1710840900000|2024-03-19 09:35:00|15063.9|15062.9|15056.1|15055.1|15064.2|15063.3|15055.8|15054.8|308
1710841200000|2024-03-19 09:40:00|15056.2|15055.2|15059.2|15058.5|15059.6|15058.9|15052.4|15051.7|432
1710841500000|2024-03-19 09:45:00|15059.4|15058.7|15063|15062.3|15064.4|15063.7|15058.7|15057.8|253
1710841800000|2024-03-19 09:50:00|15062.9|15062.2|15067.2|15066.5|15069.5|15068.8|15061.9|15061.1|413
1710842100000|2024-03-19 09:55:00|15067.5|15066.8|15068.6|15067.6|15070.7|15070|15067.1|15066.4|252
1710842400000|2024-03-19 10:00:00|15068.7|15067.7|15067.6|15066.9|15069.7|15068.8|15066.8|15065.9|263
1710842700000|2024-03-19 10:05:00|15067.8|15067.1|15062.7|15061.7|15069.7|15069|15059.4|15058.4|416
1710843000000|2024-03-19 10:10:00|15062.8|15061.8|15053.6|15052.9|15062.8|15061.8|15051.2|15049.7|466
1710843300000|2024-03-19 10:15:00|15053.7|15053|15057.2|15056.5|15060.2|15059.5|15053.1|15052.4|401
1710843600000|2024-03-19 10:20:00|15057.3|15056.6|15053.8|15053.1|15057.7|15057|15051.7|15051|242
1710843900000|2024-03-19 10:25:00|15053.9|15053.2|15055.3|15054.6|15056.1|15055.2|15051.9|15050.9|293
1710844200000|2024-03-19 10:30:00|15055.2|15054.5|15058.2|15057.5|15058.7|15058|15051.2|15050.5|370
1710844500000|2024-03-19 10:35:00|15058.3|15057.6|15054.2|15053.5|15058.9|15058.2|15053.8|15053.1|288
1710844800000|2024-03-19 10:40:00|15054.3|15053.6|15053.3|15052.6|15056.2|15055.5|15051.1|15050.4|280
1710845100000|2024-03-19 10:45:00|15053.5|15052.8|15054.5|15053.8|15056.8|15056.1|15053|15052.3|164
1710845400000|2024-03-19 10:50:00|15054.4|15053.7|15053.2|15052.5|15054.8|15054.1|15050.6|15049.4|236
1710845700000|2024-03-19 10:55:00|15053.1|15052.4|15053.9|15053.2|15055|15054.3|15053|15052.3|85
1710846000000|2024-03-19 11:00:00|15054|15053.3|15056.1|15055.4|15057.9|15057.2|15049.2|15048.5|243
1710846300000|2024-03-19 11:05:00|15056|15055.3|15052|15051.3|15057.7|15057|15051.7|15051|162
1710846600000|2024-03-19 11:10:00|15052.4|15051.7|15049.6|15048.9|15053.1|15052.4|15048.2|15047.2|285
1710846900000|2024-03-19 11:15:00|15049.5|15048.8|15044|15043.3|15050.4|15049.7|15041.3|15040.4|354
1710847200000|2024-03-19 11:20:00|15043.9|15043.2|15043.2|15042.5|15046.5|15045.8|15042.7|15042|199
1710847500000|2024-03-19 11:25:00|15043.1|15042.4|15045.9|15045.2|15046.8|15046.1|15042.4|15041.5|154
1710847800000|2024-03-19 11:30:00|15046|15045.3|15044.5|15043.8|15046.7|15046|15041.3|15040.6|210
1710848100000|2024-03-19 11:35:00|15044.6|15043.9|15044.4|15043.7|15045.6|15044.9|15042|15041.2|217
1710848400000|2024-03-19 11:40:00|15044.1|15043.4|15043.2|15042.5|15045.7|15045|15041.7|15041|156
1710848700000|2024-03-19 11:45:00|15043.3|15042.6|15043.4|15042.7|15043.9|15043.2|15041.5|15040.8|205
1710849000000|2024-03-19 11:50:00|15043.2|15042.5|15036.5|15035.8|15043.2|15042.5|15035.4|15034.4|320
1710849300000|2024-03-19 11:55:00|15036.6|15035.9|15039.3|15038.6|15040.4|15039.4|15035.6|15034.9|217
1710849600000|2024-03-19 12:00:00|15039.1|15038.4|15037.7|15037|15040.1|15039.4|15035.2|15034.5|290
1710849900000|2024-03-19 12:05:00|15037.6|15036.9|15039.6|15038.6|15040|15039.3|15034.8|15033.8|233
1710850200000|2024-03-19 12:10:00|15039.5|15038.5|15045.7|15045|15045.8|15045.1|15039.1|15038.2|263
1710850500000|2024-03-19 12:15:00|15045.9|15044.9|15052.4|15051.7|15052.4|15051.7|15045.8|15044.8|236
1710850800000|2024-03-19 12:20:00|15052.8|15052.1|15059.2|15058.2|15061.5|15060.6|15052.5|15051.8|479
1710851100000|2024-03-19 12:25:00|15059.4|15058.4|15057.6|15053.6|15059.4|15058.4|15054.5|15053.5|333
1710851400000|2024-03-19 12:30:00|15056.9|15053.9|15048.1|15046.4|15056.9|15054.3|15044.8|15044.1|700
1710851700000|2024-03-19 12:35:00|15047.8|15046.1|15046|15045.3|15052.9|15051.9|15045.7|15044.9|419
1710852000000|2024-03-19 12:40:00|15045.9|15045.2|15045.7|15045|15046.8|15046.1|15042.4|15041.4|497
1710852300000|2024-03-19 12:45:00|15045.6|15044.9|15044.1|15043.1|15050.1|15049.2|15042.4|15041.4|399
1710852600000|2024-03-19 12:50:00|15044.5|15043.8|15048.6|15047.6|15050.7|15050|15044.5|15043.8|365
1710852900000|2024-03-19 12:55:00|15048.7|15047.7|15049.7|15049|15054.8|15054.1|15048.3|15047.3|551
1710853200000|2024-03-19 13:00:00|15049.6|15048.9|15046.2|15045.2|15050.2|15049.3|15040.8|15039.8|564
1710853500000|2024-03-19 13:05:00|15046.1|15045.1|15050.5|15049.8|15050.5|15049.8|15044.5|15043.5|446
1710853800000|2024-03-19 13:10:00|15050.6|15049.9|15052.1|15051.4|15056.7|15056|15050.6|15049.9|371
1710854100000|2024-03-19 13:15:00|15052|15051.3|15056|15055|15060.1|15059.4|15051.2|15050.2|465
1710854400000|2024-03-19 13:20:00|15055.9|15054.9|15055.4|15054.4|15057.4|15056.4|15054.3|15053.3|205
1710854700000|2024-03-19 13:25:00|15055.3|15054.3|15055.5|15054.8|15056.1|15055.4|15050.8|15049.8|260
1710855000000|2024-03-19 13:30:00|15055.6|15054.9|15058.5|15057.5|15062.4|15061.4|15055.6|15054.9|572
1710855300000|2024-03-19 13:35:00|15058.7|15057.7|15060|15059|15061.3|15060.4|15055.8|15055.1|465
1710855600000|2024-03-19 13:40:00|15060.1|15059.1|15062.1|15061.4|15062.3|15061.5|15058.6|15057.9|285
1710855900000|2024-03-19 13:45:00|15062.2|15061.5|15064.9|15063.9|15068.2|15067.5|15062.2|15061.5|474
1710856200000|2024-03-19 13:50:00|15064.6|15063.6|15062.6|15061.9|15065.8|15065|15062.6|15061.9|277
1710856500000|2024-03-19 13:55:00|15062.3|15061.3|15067.6|15066.9|15068.7|15068|15060.7|15060|259
1710856800000|2024-03-19 14:00:00|15067.1|15066.4|15069.1|15068.4|15071.8|15071.1|15065|15064.3|519
1710857100000|2024-03-19 14:05:00|15069.6|15068.9|15066.7|15066|15073.6|15072.7|15066|15065|373
1710857400000|2024-03-19 14:10:00|15066.8|15066.1|15067.7|15067|15069.4|15068.6|15066.6|15065.9|310
1710857700000|2024-03-19 14:15:00|15067.6|15066.9|15065|15064|15068|15067.3|15061.8|15060.8|395
1710858000000|2024-03-19 14:20:00|15064.8|15063.8|15064.4|15063.4|15066.9|15065.9|15064.2|15063.2|279
1710858300000|2024-03-19 14:25:00|15064.5|15063.5|15062.1|15061.4|15064.9|15063.9|15061.9|15061.2|273
1710858600000|2024-03-19 14:30:00|15062.2|15061.5|15065.6|15064.9|15065.6|15064.9|15060.9|15060.2|202
1710858900000|2024-03-19 14:35:00|15065.5|15064.8|15065.7|15065|15068.7|15068|15065.3|15064.4|267
1710859200000|2024-03-19 14:40:00|15065.6|15064.9|15069.1|15068.4|15070|15069.3|15065.5|15064.8|305
1710859500000|2024-03-19 14:45:00|15069.2|15068.5|15071.1|15070.4|15071.3|15070.6|15066.6|15065.9|284
1710859800000|2024-03-19 14:50:00|15070.9|15070.2|15069.6|15068.9|15071.2|15070.5|15068.3|15067.3|208
1710860100000|2024-03-19 14:55:00|15069.4|15068.7|15069.3|15068.6|15070.1|15069.4|15067.6|15066.6|244
1710860400000|2024-03-19 15:00:00|15069.4|15068.7|15067.7|15067|15071.9|15071.2|15066.5|15065.6|249
1710860700000|2024-03-19 15:05:00|15067.8|15067.1|15074.4|15073.7|15074.7|15073.9|15066.5|15065.5|259
1710861000000|2024-03-19 15:10:00|15074.5|15073.8|15074.2|15073.5|15076.5|15075.7|15071.6|15070.8|268
1710861300000|2024-03-19 15:15:00|15074.1|15073.4|15076.1|15075.4|15076.9|15076.2|15074.1|15073.4|157
1710861600000|2024-03-19 15:20:00|15076.2|15075.5|15079|15078.3|15079.1|15078.4|15074|15073.3|230
1710861900000|2024-03-19 15:25:00|15078.9|15078.2|15078.1|15077.4|15079.2|15078.5|15076.5|15075.8|179
1710862200000|2024-03-19 15:30:00|15078.2|15077.5|15078.9|15078.2|15082.1|15081.3|15077.9|15076.9|216
1710862500000|2024-03-19 15:35:00|15079.1|15078.1|15084.9|15084.2|15085.2|15084.4|15078.8|15078.1|215
1710862800000|2024-03-19 15:40:00|15085|15084.3|15081.7|15081|15085.8|15085|15080.9|15079.9|297
1710863100000|2024-03-19 15:45:00|15082|15081.3|15075.8|15074.8|15083.5|15082.7|15075.4|15074.7|277
1710863400000|2024-03-19 15:50:00|15075.4|15074.4|15072.5|15071.5|15075.5|15074.5|15068.3|15067.3|310
1710863700000|2024-03-19 15:55:00|15072.4|15071.4|15073.6|15072.9|15073.6|15072.9|15069.1|15068.4|325
1710864000000|2024-03-19 16:00:00|15073.7|15073|15078.1|15077.4|15079.2|15078.5|15071.7|15071|321
1710864300000|2024-03-19 16:05:00|15078.6|15077.9|15078.6|15077.9|15080.6|15079.9|15077.2|15076.5|300
1710864600000|2024-03-19 16:10:00|15078.5|15077.8|15078.6|15077.9|15080.5|15079.8|15077.3|15076.6|243
1710864900000|2024-03-19 16:15:00|15078.5|15077.8|15077.4|15076.7|15078.6|15077.9|15072.8|15071.8|316
1710865200000|2024-03-19 16:20:00|15077.3|15076.6|15077|15076.3|15077.7|15077|15075.6|15074.8|193
1710865500000|2024-03-19 16:25:00|15076.9|15076.2|15077.5|15076.5|15078.6|15077.6|15075|15074.3|253
1710865800000|2024-03-19 16:30:00|15077.4|15076.4|15084.8|15084.1|15085.1|15084.4|15076.3|15075.6|251
1710866100000|2024-03-19 16:35:00|15084.5|15083.8|15092.1|15091.1|15093|15092|15084.2|15083.3|284
1710866400000|2024-03-19 16:40:00|15092.3|15091.3|15089.7|15088.7|15092.5|15091.6|15088|15087|303
1710866700000|2024-03-19 16:45:00|15089.6|15088.6|15090.6|15089.6|15090.9|15089.9|15088.3|15087.3|243
1710867000000|2024-03-19 16:50:00|15090.7|15089.7|15093.4|15092.4|15094.4|15093.7|15090.6|15089.7|238
1710867300000|2024-03-19 16:55:00|15093.3|15092.3|15094.6|15093.6|15095.2|15094.5|15092.1|15091.2|225
1710867600000|2024-03-19 17:00:00|15094.5|15093.5|15089.4|15088.7|15095.6|15094.6|15084.5|15083.8|553
1710867900000|2024-03-19 17:05:00|15089.3|15088.6|15093.5|15092.8|15094.4|15093.5|15089.1|15088.4|401
1710868200000|2024-03-19 17:10:00|15093.6|15092.6|15095.2|15094.5|15096|15095.3|15090.6|15089.9|303
1710868500000|2024-03-19 17:15:00|15095|15094.3|15095.3|15094.3|15096.7|15095.9|15095|15094.3|217
1710868800000|2024-03-19 17:20:00|15095.2|15094.2|15092.3|15091.3|15095.4|15094.4|15092.1|15091.1|165
1710869100000|2024-03-19 17:25:00|15092.2|15091.2|15093.3|15092.3|15094.9|15094.2|15091.8|15090.8|132
1710869400000|2024-03-19 17:30:00|15093.5|15092.5|15093.3|15092.3|15094.2|15093.2|15092.6|15091.6|141
1710869700000|2024-03-19 17:35:00|15093.2|15092.2|15095.2|15094.2|15096|15095|15093.2|15092.2|153
1710870000000|2024-03-19 17:40:00|15095.1|15094.1|15094.9|15093.9|15095.3|15094.4|15093.6|15092.9|73
1710870300000|2024-03-19 17:45:00|15095.1|15094.1|15091.9|15090.9|15095.2|15094.2|15091.6|15090.6|138
1710870600000|2024-03-19 17:50:00|15091.8|15090.8|15091|15090.3|15092.5|15091.8|15090.5|15089.5|131
1710870900000|2024-03-19 17:55:00|15091.1|15090.4|15090.2|15089.2|15091.5|15090.8|15089.3|15088.3|98
1710871200000|2024-03-19 18:00:00|15090.1|15089.1|15088.1|15087.4|15090.8|15089.8|15087.3|15086.6|140
1710871500000|2024-03-19 18:05:00|15088.2|15087.5|15086.7|15086|15088.4|15087.7|15085.1|15084.4|137
1710871800000|2024-03-19 18:10:00|15086.6|15085.9|15087.1|15086.4|15087.3|15086.6|15085.9|15085.2|87
1710872100000|2024-03-19 18:15:00|15087.2|15086.5|15087.9|15087.2|15088.3|15087.3|15086.7|15085.9|96
1710872400000|2024-03-19 18:20:00|15087.8|15087.1|15091.6|15090.6|15092|15091.3|15087.8|15087.1|139
1710872700000|2024-03-19 18:25:00|15091.7|15090.7|15090.8|15089.8|15092.1|15091.4|15090.7|15089.8|139
1710873000000|2024-03-19 18:30:00|15090.7|15090|15089.6|15088.9|15091.1|15090.4|15089.1|15088.4|116
1710873300000|2024-03-19 18:35:00|15089.7|15089|15090.5|15089.8|15090.5|15089.8|15088|15087.3|86
1710873600000|2024-03-19 18:40:00|15090.6|15089.9|15090.1|15089.4|15092.3|15091.6|15090.1|15089.4|110
1710873900000|2024-03-19 18:45:00|15089.9|15089.2|15091|15090.3|15091|15090.3|15089.1|15088.4|85
1710874200000|2024-03-19 18:50:00|15091.2|15090.5|15092.4|15091.7|15093.4|15092.7|15090.6|15089.9|85
1710874500000|2024-03-19 18:55:00|15092.3|15091.6|15092.5|15091.8|15092.8|15092.1|15091.6|15090.9|103
1710874800000|2024-03-19 19:00:00|15092.4|15091.7|15091.4|15090.7|15092.9|15092.2|15091.2|15090.5|89
1710875100000|2024-03-19 19:05:00|15091.5|15090.8|15090.5|15089.8|15091.7|15091|15090.3|15089.6|62
1710875400000|2024-03-19 19:10:00|15090.6|15089.9|15088.1|15087.4|15090.6|15089.9|15088.1|15087.4|50
1710875700000|2024-03-19 19:15:00|15088.2|15087.5|15088.2|15087.5|15088.5|15087.8|15087.1|15086.4|95
1710876000000|2024-03-19 19:20:00|15088.1|15087.4|15088.7|15088|15088.8|15088.1|15085.9|15085.2|122
1710876300000|2024-03-19 19:25:00|15088.8|15088.1|15088.7|15088|15089.2|15088.5|15088.3|15087.6|42
1710876600000|2024-03-19 19:30:00|15088.8|15088.1|15088.8|15088.1|15088.9|15088.2|15088.6|15087.9|27
1710876900000|2024-03-19 19:35:00|15088.7|15088|15091.1|15090.4|15091.7|15091|15088.7|15088|63
1710877200000|2024-03-19 19:40:00|15091.2|15090.5|15090.1|15089.4|15091.2|15090.5|15090.1|15089.4|52
1710877500000|2024-03-19 19:45:00|15090.2|15089.5|15090.1|15089.4|15091.5|15090.8|15089.9|15089.2|35
1710877800000|2024-03-19 19:50:00|15090|15089.3|15089.2|15088.5|15091.3|15090.4|15089.1|15088.4|80
1710878100000|2024-03-19 19:55:00|15089.1|15088.4|15089.9|15089.2|15090.4|15089.7|15089.1|15088.4|99
1710878400000|2024-03-19 20:00:00|15090.1|15089.4|15089.9|15089.2|15090.3|15089.6|15089|15088.3|65
1710878700000|2024-03-19 20:05:00|15089.6|15088.9|15089.1|15088.4|15090.6|15089.9|15089|15088.3|39
1710879000000|2024-03-19 20:10:00|15089.2|15088.2|15088|15087.3|15089.2|15088.4|15087.9|15087.1|18
1710879300000|2024-03-19 20:15:00|15088.1|15087.4|15089.3|15088.6|15089.5|15088.8|15087.9|15087.2|28
1710879600000|2024-03-19 20:20:00|15089.2|15088.5|15088.3|15087.6|15089.4|15088.7|15088.2|15087.5|22
1710879900000|2024-03-19 20:25:00|15088.5|15087.8|15089.4|15088.4|15089.5|15088.8|15088.5|15087.8|44
1710880200000|2024-03-19 20:30:00|15089|15088.3|15089.3|15088.6|15089.4|15088.7|15088.6|15087.9|33
1710880500000|2024-03-19 20:35:00|15089.2|15088.5|15088.6|15087.9|15089.6|15088.9|15088.4|15087.7|23
1710880800000|2024-03-19 20:40:00|15089.1|15088.4|15087.3|15086.6|15089.3|15088.6|15087.2|15086.5|29
1710881100000|2024-03-19 20:45:00|15087.4|15086.7|15087.7|15087|15088.2|15087.5|15087|15086.1|75
1710881400000|2024-03-19 20:50:00|15087.6|15086.7|15087.9|15086|15088.1|15087|15087.2|15085.9|52
1710881700000|2024-03-19 20:55:00|15088.4|15085.2|15087.8|15084.3|15088.6|15086.2|15086.1|15083.2|141
1710882000000|2024-03-19 21:00:00|15088.8|15082.5|15088.1|15082.1|15088.8|15082.8|15088.1|15082.1|12
1710882300000|2024-03-19 21:05:00|15088|15082|15087.8|15081.8|15088.1|15082.1|15087.7|15081.7|25
1710882600000|2024-03-19 21:10:00|15087.7|15081.7|15087.9|15081.9|15088|15082|15087.7|15081.7|30
1710882900000|2024-03-19 21:15:00|15087.8|15081.8|15087.7|15081.7|15087.8|15081.8|15087.6|15081.6|16
1710883200000|2024-03-19 21:20:00|15087.9|15081.9|15087.5|15081.5|15087.9|15081.9|15087.5|15081.5|8
1710883500000|2024-03-19 21:25:00|15087.6|15081.6|15086.3|15080.3|15087.6|15081.6|15086|15080|21
1710883800000|2024-03-19 21:30:00|15086|15080|15083.4|15077.7|15086.2|15080.2|15083.1|15077.3|80
1710884100000|2024-03-19 21:35:00|15083.3|15077.6|15081.1|15076.2|15083.4|15077.7|15080.9|15074.9|278
1710884400000|2024-03-19 21:40:00|15081.2|15076.1|15080.2|15075.8|15081.9|15076.2|15079.8|15074.9|117
1710884700000|2024-03-19 21:45:00|15080.1|15075.9|15082|15076.3|15082.1|15076.3|15080|15075.3|60
1710885000000|2024-03-19 21:50:00|15081.9|15076.2|15083.9|15077.9|15083.9|15077.9|15081.8|15075.8|102
1710885300000|2024-03-19 21:55:00|15084.4|15077.4|15084.9|15077.9|15085|15078.5|15083.2|15076.6|79
1710885600000|2024-03-19 22:00:00|15084.6|15077.6|15087.9|15084.7|15089|15084.7|15084|15077|230
1710885900000|2024-03-19 22:05:00|15088|15084.4|15087.6|15083.9|15088.6|15084.5|15087.2|15081.1|117
1710886200000|2024-03-19 22:10:00|15087.5|15084.1|15087.3|15084.2|15087.7|15084.5|15086.9|15083.2|81
1710886500000|2024-03-19 22:15:00|15087.4|15084.3|15087.1|15084.5|15087.4|15084.9|15086.7|15084.1|49
1710886800000|2024-03-19 22:20:00|15087.2|15084.4|15088|15085.4|15088|15085.8|15086.7|15084.3|42
1710887100000|2024-03-19 22:25:00|15087.9|15085.6|15087|15084.5|15087.9|15085.6|15086.4|15084.4|52
1710887400000|2024-03-19 22:30:00|15087.1|15084.6|15086.3|15084.3|15087.2|15084.8|15086.2|15084|75
1710887700000|2024-03-19 22:35:00|15086.4|15084.4|15087.6|15085.6|15087.6|15085.6|15086.3|15084.1|64
1710888000000|2024-03-19 22:40:00|15087.4|15085.4|15087.6|15085.6|15087.7|15085.7|15087.3|15085.3|44
1710888300000|2024-03-19 22:45:00|15087.5|15085.5|15086.7|15084.7|15087.6|15085.6|15086.3|15084.1|87
1710888600000|2024-03-19 22:50:00|15086.9|15084.4|15085.6|15083.6|15086.9|15084.7|15085.3|15083.3|32
1710888900000|2024-03-19 22:55:00|15085.7|15083.7|15085.5|15082.9|15085.8|15083.8|15085.1|15082.8|47
1710889200000|2024-03-19 23:00:00|15084.9|15082.4|15091.2|15089.5|15092.6|15090.9|15083.2|15081.2|196
1710889500000|2024-03-19 23:05:00|15090.7|15090|15095.5|15093.8|15096.2|15095.1|15090.3|15089.6|163
1710889800000|2024-03-19 23:10:00|15094.2|15093.2|15094.8|15094.1|15096.1|15095.3|15093.6|15092.7|134
1710890100000|2024-03-19 23:15:00|15094.9|15094.2|15096.1|15095.4|15096.5|15095.8|15094.8|15093.9|61
1710890400000|2024-03-19 23:20:00|15096|15095.3|15095.9|15095.2|15096.8|15096.1|15094.1|15093.1|87
1710890700000|2024-03-19 23:25:00|15096.4|15095.4|15095.8|15095.1|15096.9|15096.2|15094.9|15093.9|105
1710891000000|2024-03-19 23:30:00|15095.9|15095.2|15096.2|15095.2|15096.6|15095.7|15094.5|15093.8|95
1710891300000|2024-03-19 23:35:00|15096.7|15095.7|15096.2|15095.2|15099.5|15098.8|15096|15095|115
1710891600000|2024-03-19 23:40:00|15096.3|15095.3|15094.8|15093.8|15102.6|15101.9|15092.2|15090.3|529
1710891900000|2024-03-19 23:45:00|15094.9|15093.9|15098.7|15097.7|15099.8|15098.8|15094.6|15093.6|259
1710892200000|2024-03-19 23:50:00|15098.8|15097.8|15105.6|15104.9|15107.3|15106.3|15098.6|15097.6|421
1710892500000|2024-03-19 23:55:00|15105.7|15105|15103|15102.3|15106.3|15105.3|15101.3|15100.6|237
1710892800000|2024-03-20 00:00:00|15103.1|15102.4|15128|15126.5|15128.8|15127.8|15100.8|15100.1|1026
1710893100000|2024-03-20 00:05:00|15127.9|15126.4|15124.1|15123.1|15130|15128.7|15119.9|15118.9|767
1710893400000|2024-03-20 00:10:00|15124|15123|15126.3|15125.3|15128.6|15127.3|15122.5|15121.8|425
1710893700000|2024-03-20 00:15:00|15126.6|15125.1|15127.2|15126.2|15132.4|15131.4|15123.8|15122.3|463
1710894000000|2024-03-20 00:20:00|15126.5|15125.5|15127.6|15126.6|15130.1|15129.1|15124.9|15123.7|345
1710894300000|2024-03-20 00:25:00|15127.7|15126.7|15133|15131.5|15134.2|15133.2|15127.7|15126.7|308
1710894600000|2024-03-20 00:30:00|15133.1|15131.4|15126.2|15125.5|15135.2|15133.9|15124.4|15123.7|318
1710894900000|2024-03-20 00:35:00|15126.3|15125.6|15130.7|15130|15130.7|15130|15124.5|15123.8|208
1710895200000|2024-03-20 00:40:00|15130.6|15129.9|15124.9|15124.2|15130.7|15130|15124.9|15124.2|143
1710895500000|2024-03-20 00:45:00|15124.8|15124.1|15120.8|15120.1|15124.8|15124.1|15119.9|15118.9|224
1710895800000|2024-03-20 00:50:00|15120.7|15120|15115.4|15114.4|15123|15122|15114.9|15114.2|310
1710896100000|2024-03-20 00:55:00|15115.3|15114.3|15116.4|15115.4|15116.6|15115.5|15112.4|15111.4|419
1710896400000|2024-03-20 01:00:00|15116.5|15115.5|15119.8|15118.8|15120.8|15120.1|15116.1|15115.1|328
1710896700000|2024-03-20 01:05:00|15119.9|15118.9|15120.5|15119.8|15124.4|15123.7|15119.5|15118.5|195
1710897000000|2024-03-20 01:10:00|15120.4|15119.7|15120.5|15119.5|15121.7|15121|15114.3|15113.3|262
1710897300000|2024-03-20 01:15:00|15120.4|15119.4|15118.9|15118.2|15121.8|15121.1|15116.6|15115.9|215
1710897600000|2024-03-20 01:20:00|15118.7|15118|15120.2|15119.5|15121.7|15120.7|15117.7|15117|148
1710897900000|2024-03-20 01:25:00|15120.3|15119.6|15120.3|15119.6|15121.7|15120.9|15119.1|15118.4|157
1710898200000|2024-03-20 01:30:00|15120.2|15119.5|15120.9|15120.2|15123.4|15122.7|15119.8|15119.1|194
1710898500000|2024-03-20 01:35:00|15121.3|15120.6|15119|15118|15121.3|15120.6|15116.3|15115.4|228
1710898800000|2024-03-20 01:40:00|15119.1|15118.1|15117.8|15117.1|15120|15119.2|15117.6|15116.9|114
1710899100000|2024-03-20 01:45:00|15118|15117.3|15117.1|15116.1|15118.8|15118.1|15115|15114|164
1710899400000|2024-03-20 01:50:00|15117.2|15116.2|15120.2|15119.5|15120.3|15119.6|15116|15115|197
1710899700000|2024-03-20 01:55:00|15120.3|15119.6|15117.5|15116.8|15121.5|15120.8|15117.3|15116.4|196
1710900000000|2024-03-20 02:00:00|15117.7|15117|15119.7|15119|15121.2|15120.5|15117.4|15116.7|250
1710900300000|2024-03-20 02:05:00|15119.8|15119.1|15117.3|15116.6|15120.2|15119.5|15116.6|15115.9|199
1710900600000|2024-03-20 02:10:00|15117.1|15116.4|15117.6|15116.6|15119.3|15118.6|15116.9|15116.2|145
1710900900000|2024-03-20 02:15:00|15117.5|15116.5|15120.1|15119.4|15122.2|15121.4|15117.2|15116.4|191
1710901200000|2024-03-20 02:20:00|15120|15119.3|15120.3|15119.3|15123|15122.3|15119.5|15118.5|173
1710901500000|2024-03-20 02:25:00|15120.2|15119.2|15122.4|15121.7|15122.9|15122.2|15119.9|15118.9|188
1710901800000|2024-03-20 02:30:00|15122.5|15121.8|15120.5|15119.8|15123|15122|15119.2|15118.4|171
1710902100000|2024-03-20 02:35:00|15120.3|15119.6|15121.8|15121.1|15122.5|15121.8|15119.4|15118.7|127
1710902400000|2024-03-20 02:40:00|15121.9|15121.2|15120.8|15120.1|15121.9|15121.2|15119.5|15118.5|98
1710902700000|2024-03-20 02:45:00|15120.9|15120.2|15120.3|15119.6|15122.5|15121.8|15119.3|15118.6|144
1710903000000|2024-03-20 02:50:00|15120.2|15119.5|15120.9|15119.9|15121.4|15120.7|15119.8|15119.1|115
1710903300000|2024-03-20 02:55:00|15120.8|15119.8|15123.8|15123.1|15124.7|15124|15120.4|15119.6|145
1710903600000|2024-03-20 03:00:00|15123.7|15123|15125.8|15124.8|15126.1|15125.2|15123.7|15123|115
1710903900000|2024-03-20 03:05:00|15125.9|15124.9|15129.5|15128.8|15129.5|15128.8|15125.8|15124.8|129
1710904200000|2024-03-20 03:10:00|15129.3|15128.6|15128.3|15127.3|15129.5|15128.8|15126.9|15126.2|108
1710904500000|2024-03-20 03:15:00|15128.1|15127.1|15129.7|15128.7|15130.4|15129.7|15128.1|15127.1|123
1710904800000|2024-03-20 03:20:00|15130.1|15129.4|15127.3|15126.6|15130.1|15129.4|15127|15126.3|118
1710905100000|2024-03-20 03:25:00|15127.2|15126.5|15127.3|15126.3|15127.6|15126.6|15126.9|15126|55
1710905400000|2024-03-20 03:30:00|15127.2|15126.2|15128.3|15127.6|15129.4|15128.7|15127.2|15126.2|76
1710905700000|2024-03-20 03:35:00|15128.4|15127.7|15127.7|15127|15128.5|15127.8|15127.1|15126.4|89
1710906000000|2024-03-20 03:40:00|15128.1|15127.4|15129.6|15128.9|15129.6|15128.9|15128.1|15127.4|90
1710906300000|2024-03-20 03:45:00|15129.7|15129|15129.5|15128.8|15130.4|15129.7|15129|15128.3|127
1710906600000|2024-03-20 03:50:00|15129.6|15128.9|15129|15128.3|15129.9|15129.2|15128.4|15127.7|88
1710906900000|2024-03-20 03:55:00|15129.4|15128.7|15132|15131.3|15132.2|15131.3|15129.4|15128.7|128
1710907200000|2024-03-20 04:00:00|15132.7|15132|15135.6|15134.9|15137.6|15136.9|15132.7|15132|158
1710907500000|2024-03-20 04:05:00|15135.7|15135|15139.8|15139.1|15140|15139.3|15135.7|15135|156
1710907800000|2024-03-20 04:10:00|15140|15139.3|15143.6|15142.9|15145|15144.3|15140|15139.3|189
1710908100000|2024-03-20 04:15:00|15143.5|15142.8|15144.2|15143.5|15145.1|15144.4|15142.7|15142|119
1710908400000|2024-03-20 04:20:00|15144.4|15143.7|15144.1|15143.4|15144.9|15144.2|15141.9|15141.2|138
1710908700000|2024-03-20 04:25:00|15143.6|15142.9|15145|15144.3|15145.2|15144.5|15142.9|15142.2|90
1710909000000|2024-03-20 04:30:00|15145.1|15144.4|15148.1|15147.4|15149.4|15148.4|15144.4|15143.7|236
1710909300000|2024-03-20 04:35:00|15148.2|15147.5|15147.1|15146.4|15149.1|15148.1|15145.7|15145|159
1710909600000|2024-03-20 04:40:00|15147.2|15146.5|15147.2|15146.2|15147.9|15147.2|15143.3|15142.6|157
1710909900000|2024-03-20 04:45:00|15147.1|15146.1|15148.7|15148|15149.5|15148.8|15146.5|15145.8|156
1710910200000|2024-03-20 04:50:00|15148.8|15148.1|15152.3|15151.3|15154.6|15153.9|15138.7|15136.8|547
1710910500000|2024-03-20 04:55:00|15152.6|15151.6|15149.2|15148.5|15153|15152|15147.1|15146.4|303
1710910800000|2024-03-20 05:00:00|15149.1|15148.4|15145.4|15144.7|15150.2|15149.5|15143.9|15143.1|238
1710911100000|2024-03-20 05:05:00|15145.3|15144.6|15146.4|15145.4|15146.8|15146.1|15144.1|15143.3|140
1710911400000|2024-03-20 05:10:00|15146.2|15145.2|15147.6|15146.9|15149.1|15148.1|15145.6|15144.6|138
1710911700000|2024-03-20 05:15:00|15147.7|15147|15155.4|15154.7|15156.1|15155.1|15147.7|15147|218
1710912000000|2024-03-20 05:20:00|15155.5|15154.8|15153.3|15152.6|15157.9|15157.2|15152.3|15151.6|252
1710912300000|2024-03-20 05:25:00|15153.2|15152.5|15153.3|15152.6|15153.7|15153|15152.2|15151.4|170
1710912600000|2024-03-20 05:30:00|15153.2|15152.5|15151.9|15151.2|15153.5|15152.8|15150.7|15150|196
1710912900000|2024-03-20 05:35:00|15152|15151.3|15151.2|15150.2|15154.7|15154|15151.2|15150.2|197
1710913200000|2024-03-20 05:40:00|15151|15150|15150.2|15149.5|15152.2|15151.2|15148.7|15147.7|149
1710913500000|2024-03-20 05:45:00|15150.1|15149.4|15150.2|15149.2|15152.6|15151.6|15148.3|15147.6|183
1710913800000|2024-03-20 05:50:00|15150.6|15149.6|15150.1|15149.4|15151|15150.3|15148.9|15148.2|120
1710914100000|2024-03-20 05:55:00|15150.2|15149.5|15154.4|15153.4|15155.7|15155|15149.9|15149.2|166
1710914400000|2024-03-20 06:00:00|15154.5|15153.5|15156.5|15155.8|15159|15158.2|15154.3|15153.5|160
1710914700000|2024-03-20 06:05:00|15156.3|15155.6|15157.5|15156.8|15157.7|15157|15153.9|15153.2|198
1710915000000|2024-03-20 06:10:00|15157.6|15156.9|15155.4|15154.7|15158.6|15157.9|15154.5|15153.5|149
1710915300000|2024-03-20 06:15:00|15155.3|15154.6|15153.8|15153.1|15155.5|15154.8|15150.9|15150.2|176
1710915600000|2024-03-20 06:20:00|15154.2|15153.5|15154.2|15153.5|15157.8|15157.1|15153.4|15152.6|211
1710915900000|2024-03-20 06:25:00|15154.1|15153.4|15154.1|15153.4|15154.7|15153.9|15153.1|15152.4|133
1710916200000|2024-03-20 06:30:00|15154.6|15153.9|15156.4|15155.7|15157.6|15156.9|15154.2|15153.4|175
1710916500000|2024-03-20 06:35:00|15155.8|15155.1|15155.4|15154.4|15158.6|15157.9|15155.1|15154.1|139
1710916800000|2024-03-20 06:40:00|15155.3|15154.3|15157.7|15157|15157.7|15157|15153.8|15152.8|108
1710917100000|2024-03-20 06:45:00|15157.8|15157.1|15153.6|15152.9|15158.8|15158.1|15152.8|15152.1|186
1710917400000|2024-03-20 06:50:00|15153.7|15153|15153|15152|15154.5|15153.8|15151.7|15150.7|170
1710917700000|2024-03-20 06:55:00|15152.4|15151.4|15147.7|15147|15152.4|15151.4|15146.7|15146|208
1710918000000|2024-03-20 07:00:00|15147.8|15147.1|15148.7|15148|15151|15150.3|15146.3|15145.6|393
1710918300000|2024-03-20 07:05:00|15148.6|15147.9|15145.4|15144.7|15148.8|15148.1|15144.9|15144.2|317
1710918600000|2024-03-20 07:10:00|15145.5|15144.8|15146.7|15146|15148.6|15147.9|15141.7|15140.7|354
1710918900000|2024-03-20 07:15:00|15146.8|15146.1|15148.6|15147.9|15148.9|15148.2|15144.2|15143.5|298
1710919200000|2024-03-20 07:20:00|15148.8|15148.1|15149.6|15148.9|15151.2|15150.2|15148.3|15147.6|265
1710919500000|2024-03-20 07:25:00|15149.5|15148.8|15143.8|15143.1|15149.5|15148.8|15142.8|15142.1|274
1710919800000|2024-03-20 07:30:00|15143.9|15143.2|15137.4|15136.4|15145.4|15144.7|15137.3|15136.3|434
1710920100000|2024-03-20 07:35:00|15137.5|15136.5|15139.4|15138.7|15139.4|15138.7|15134.2|15133.2|321
1710920400000|2024-03-20 07:40:00|15139.5|15138.8|15141.2|15140.5|15141.8|15141.1|15138.1|15137.1|254
1710920700000|2024-03-20 07:45:00|15141.1|15140.4|15145.1|15144.4|15145.5|15144.8|15141|15140.3|246
1710921000000|2024-03-20 07:50:00|15145.2|15144.5|15146.3|15145.3|15148.9|15148.2|15144.1|15143.2|345
1710921300000|2024-03-20 07:55:00|15146.4|15145.4|15149.3|15148.3|15149.4|15148.4|15144.1|15143.4|297
1710921600000|2024-03-20 08:00:00|15149.4|15148.4|15149.5|15148.8|15150.7|15149.7|15146.1|15145.1|330
1710921900000|2024-03-20 08:05:00|15149.7|15149|15150.9|15150.2|15151.8|15151.1|15148|15147.3|327
1710922200000|2024-03-20 08:10:00|15150.8|15150.1|15153.1|15152.4|15154|15153.3|15149.5|15148.8|316
1710922500000|2024-03-20 08:15:00|15153.2|15152.5|15152.2|15151.5|15154.9|15154.2|15147.6|15146.8|345
1710922800000|2024-03-20 08:20:00|15152.3|15151.6|15148.1|15147.4|15152.3|15151.6|15146|15145.3|308
1710923100000|2024-03-20 08:25:00|15148.2|15147.5|15147.4|15146.7|15148.7|15148|15145.3|15144.6|301
1710923400000|2024-03-20 08:30:00|15147.5|15146.8|15148.4|15147.7|15151.2|15150.3|15147.2|15146.5|185
1710923700000|2024-03-20 08:35:00|15148.5|15147.8|15147.6|15146.9|15148.5|15147.8|15144.9|15144.2|264
1710924000000|2024-03-20 08:40:00|15147.7|15147|15149.9|15149.2|15150.9|15150.2|15147.1|15146.4|243
1710924300000|2024-03-20 08:45:00|15149.8|15149.1|15153.1|15152.4|15154.1|15153.4|15149.8|15149.1|261
1710924600000|2024-03-20 08:50:00|15153|15152.3|15148.8|15147.8|15153.5|15152.6|15148.8|15147.8|258
1710924900000|2024-03-20 08:55:00|15148.7|15147.7|15145.7|15144.7|15149|15148|15142.8|15141.9|308
1710925200000|2024-03-20 09:00:00|15145.6|15144.6|15147.7|15147|15148|15147.2|15145.6|15144.6|191
1710925500000|2024-03-20 09:05:00|15147.6|15146.9|15152.3|15151.6|15153.4|15152.7|15147.6|15146.9|192
1710925800000|2024-03-20 09:10:00|15152.4|15151.7|15157.8|15157.1|15157.8|15157.1|15152.2|15151.5|233
1710926100000|2024-03-20 09:15:00|15157.9|15157.2|15161.5|15160.8|15161.9|15161.2|15155.4|15154.4|234
1710926400000|2024-03-20 09:20:00|15161.4|15160.7|15167.7|15166.7|15167.9|15167.2|15161.4|15160.7|356
1710926700000|2024-03-20 09:25:00|15167.8|15166.8|15166.1|15165.4|15168.7|15167.9|15165.6|15164.9|216
1710927000000|2024-03-20 09:30:00|15166|15165.3|15169.5|15168.8|15169.8|15169.1|15163.6|15162.6|209
1710927300000|2024-03-20 09:35:00|15169.6|15168.9|15172.6|15171.6|15173.4|15172.4|15168.2|15167.4|210
1710927600000|2024-03-20 09:40:00|15172.7|15171.7|15173.6|15172.9|15175.6|15174.8|15170.8|15170|282
1710927900000|2024-03-20 09:45:00|15173.5|15172.8|15176.9|15175.9|15176.9|15175.9|15171.9|15171.2|224
1710928200000|2024-03-20 09:50:00|15177|15176|15174.3|15173.6|15177.1|15176.3|15173.3|15172.6|232
1710928500000|2024-03-20 09:55:00|15174.4|15173.7|15168.8|15167.8|15174.4|15173.7|15168.5|15167.8|306
1710928800000|2024-03-20 10:00:00|15168.7|15167.7|15168.4|15167.7|15169.4|15168.7|15166|15165|288
1710929100000|2024-03-20 10:05:00|15168.5|15167.8|15171.7|15171|15172.9|15172.2|15168.5|15167.8|215
1710929400000|2024-03-20 10:10:00|15171.6|15170.9|15165.9|15165.2|15172.6|15171.9|15165.3|15164.4|250
1710929700000|2024-03-20 10:15:00|15166.5|15165.8|15170.6|15169.9|15171.1|15170.4|15166.5|15165.8|193
1710930000000|2024-03-20 10:20:00|15170.9|15170.2|15173.9|15173.2|15174.4|15173.7|15170.3|15169.6|159
1710930300000|2024-03-20 10:25:00|15174.1|15173.4|15173.2|15172.5|15175.6|15174.9|15172.6|15171.6|218
1710930600000|2024-03-20 10:30:00|15173.3|15172.6|15171.6|15170.9|15173.4|15172.6|15170.8|15170.1|178
1710930900000|2024-03-20 10:35:00|15171.3|15170.6|15174.3|15173.6|15175.4|15174.4|15170.9|15170.2|183
1710931200000|2024-03-20 10:40:00|15174.2|15173.5|15171.8|15171.1|15174.4|15173.7|15171.7|15171|109
1710931500000|2024-03-20 10:45:00|15171.9|15171.2|15170|15169.3|15171.9|15171.2|15167.5|15166.8|155
1710931800000|2024-03-20 10:50:00|15169.8|15169.1|15170.7|15169.7|15172|15171.3|15168.4|15167.7|191
1710932100000|2024-03-20 10:55:00|15170.8|15169.8|15167.5|15166.5|15170.8|15169.8|15167.2|15166.5|181
1710932400000|2024-03-20 11:00:00|15167.4|15166.4|15165.2|15164.5|15167.7|15167|15165.2|15164.5|181
1710932700000|2024-03-20 11:05:00|15165.3|15164.6|15167|15166.3|15167.2|15166.5|15163.6|15162.9|194
1710933000000|2024-03-20 11:10:00|15167.2|15166.5|15167.6|15166.9|15168.1|15167.4|15166.2|15165.5|165
1710933300000|2024-03-20 11:15:00|15167.4|15166.7|15169.1|15168.4|15169.7|15169|15166.1|15165.4|202
1710933600000|2024-03-20 11:20:00|15169.3|15168.6|15171.7|15171|15172|15171.3|15169.1|15168.4|183
1710933900000|2024-03-20 11:25:00|15171.6|15170.9|15171.1|15170.4|15172.3|15171.6|15170.6|15169.7|192
1710934200000|2024-03-20 11:30:00|15171.2|15170.5|15168.2|15167.2|15172.3|15171.6|15168.2|15167.2|146
1710934500000|2024-03-20 11:35:00|15168.1|15167.1|15166.3|15165.3|15168.1|15167.4|15166|15165|196
1710934800000|2024-03-20 11:40:00|15166.2|15165.2|15167.4|15166.7|15168.3|15167.6|15165.9|15164.9|141
1710935100000|2024-03-20 11:45:00|15167.3|15166.6|15164.6|15163.9|15169.7|15169|15163.9|15163|189
1710935400000|2024-03-20 11:50:00|15165|15164.3|15166.2|15165.5|15168.5|15167.8|15164.5|15163.8|213
1710935700000|2024-03-20 11:55:00|15166.3|15165.6|15171.4|15170.7|15174|15173.3|15166.1|15165.4|222
1710936000000|2024-03-20 12:00:00|15171.2|15170.5|15172.7|15172|15172.7|15172|15169.2|15168.5|270
1710936300000|2024-03-20 12:05:00|15172.2|15171.5|15169.1|15168.4|15172.6|15171.9|15167.3|15166.6|212
1710936600000|2024-03-20 12:10:00|15169|15168.3|15167.5|15166.8|15169.5|15168.8|15166.1|15165.4|204
1710936900000|2024-03-20 12:15:00|15167.4|15166.7|15169.4|15168.7|15169.5|15168.8|15166.3|15165.6|157
1710937200000|2024-03-20 12:20:00|15169.3|15168.6|15167.5|15166.8|15169.9|15169.2|15167.2|15166.5|328
1710937500000|2024-03-20 12:25:00|15167.4|15166.7|15168.5|15167.8|15169.4|15168.7|15166.3|15165.6|230
1710937800000|2024-03-20 12:30:00|15168.8|15168.1|15174.8|15174.1|15174.9|15174.2|15167.9|15167.2|257
1710938100000|2024-03-20 12:35:00|15175|15174.3|15176.6|15175.6|15177.9|15177.2|15171.9|15170.9|295
1710938400000|2024-03-20 12:40:00|15176.7|15175.7|15178.5|15177.8|15179|15178.3|15175.1|15174.2|296
1710938700000|2024-03-20 12:45:00|15178.4|15177.7|15173.7|15173|15178.7|15178|15173|15172.3|251
1710939000000|2024-03-20 12:50:00|15173.3|15172.6|15173.1|15172.4|15175.6|15174.9|15173|15172.3|259
1710939300000|2024-03-20 12:55:00|15173.2|15172.5|15176.5|15175.8|15177.1|15176.4|15171.3|15170.6|251
1710939600000|2024-03-20 13:00:00|15176.8|15176.1|15175.1|15174.4|15178.3|15177.6|15174.9|15173.9|255
1710939900000|2024-03-20 13:05:00|15175|15174.3|15173.7|15173|15175.4|15174.7|15172|15171.3|212
1710940200000|2024-03-20 13:10:00|15173.8|15173.1|15173.8|15172.8|15174.7|15174|15170|15169.3|249
1710940500000|2024-03-20 13:15:00|15173.9|15172.9|15178.3|15177.6|15179.1|15178.4|15172.9|15172|275
1710940800000|2024-03-20 13:20:00|15178.2|15177.5|15180.1|15179.4|15180.4|15179.7|15177.7|15176.7|222
1710941100000|2024-03-20 13:25:00|15179.7|15179|15176.9|15176.2|15179.7|15179|15175.2|15174.5|223
1710941400000|2024-03-20 13:30:00|15177.1|15176.4|15178|15177.3|15179|15178.3|15176|15175.3|313
1710941700000|2024-03-20 13:35:00|15177.9|15177.2|15179|15178.3|15179.6|15178.9|15176.9|15176.2|266
1710942000000|2024-03-20 13:40:00|15178.9|15178.2|15179.1|15178.4|15182.3|15181.6|15175.4|15174.4|356
1710942300000|2024-03-20 13:45:00|15179|15178.3|15176.6|15175.9|15180|15179.3|15176|15175.3|202
1710942600000|2024-03-20 13:50:00|15176.7|15176|15173.5|15172.8|15176.7|15176|15172.9|15172.2|173
1710942900000|2024-03-20 13:55:00|15173.6|15172.9|15174.7|15174|15176|15175.3|15173|15172.3|225
1710943200000|2024-03-20 14:00:00|15174.8|15174.1|15171|15170.3|15176.2|15175.5|15168.7|15168|429
1710943500000|2024-03-20 14:05:00|15170.9|15170.2|15168.2|15167.5|15174.6|15173.9|15167.8|15167.1|347
1710943800000|2024-03-20 14:10:00|15168.6|15167.9|15165.1|15164.4|15168.6|15167.9|15162.4|15161.7|338
1710944100000|2024-03-20 14:15:00|15165|15164.3|15163|15162.3|15165.4|15164.7|15162.8|15162.1|183
1710944400000|2024-03-20 14:20:00|15162.9|15162.2|15162.7|15162|15163.8|15163.1|15162.5|15161.8|153
1710944700000|2024-03-20 14:25:00|15162.8|15162.1|15167.3|15166.6|15168.7|15168|15162.7|15162|192
1710945000000|2024-03-20 14:30:00|15167.4|15166.7|15168.5|15167.8|15169.8|15169.1|15167.3|15166.4|193
1710945300000|2024-03-20 14:35:00|15168.4|15167.7|15164.2|15163.5|15169.9|15169.2|15164.1|15163.4|176
1710945600000|2024-03-20 14:40:00|15164.3|15163.6|15168.5|15167.8|15168.9|15168.2|15163.9|15163.2|148
1710945900000|2024-03-20 14:45:00|15168.6|15167.9|15165.2|15164.5|15169|15168.3|15164.5|15163.8|141
1710946200000|2024-03-20 14:50:00|15165.3|15164.6|15168.3|15167.6|15168.8|15168.1|15165|15164.3|180
1710946500000|2024-03-20 14:55:00|15167.8|15167.1|15167.7|15167|15168.9|15168.2|15166.4|15165.7|171
1710946800000|2024-03-20 15:00:00|15167.6|15166.9|15155.3|15154.3|15167.9|15167.2|15155|15154.2|314
1710947100000|2024-03-20 15:05:00|15155.2|15154.2|15162.1|15161.4|15163.7|15162.7|15154.9|15154.1|252
1710947400000|2024-03-20 15:10:00|15162|15161.3|15157|15156.3|15163|15162.3|15156.9|15156.2|214
1710947700000|2024-03-20 15:15:00|15156.8|15156.1|15157.3|15156.6|15157.3|15156.6|15153.7|15153|131
1710948000000|2024-03-20 15:20:00|15157.2|15156.5|15158.2|15157.5|15158.4|15157.7|15154.9|15154.2|197
1710948300000|2024-03-20 15:25:00|15158.4|15157.7|15159.9|15159.2|15163|15162.3|15158.2|15157.5|206
1710948600000|2024-03-20 15:30:00|15160.4|15159.7|15160.5|15159.8|15162.2|15161.5|15159.7|15159|167
1710948900000|2024-03-20 15:35:00|15160.4|15159.7|15162.9|15162.2|15163|15162.3|15159.4|15158.7|110
1710949200000|2024-03-20 15:40:00|15162.8|15162.1|15164.2|15163.5|15166.6|15165.7|15162.8|15162.1|124
1710949500000|2024-03-20 15:45:00|15164.1|15163.4|15165.3|15164.6|15166.8|15166.1|15164.1|15163.4|223
1710949800000|2024-03-20 15:50:00|15165.4|15164.7|15164.7|15164|15166.6|15165.9|15163.1|15162.4|168
1710950100000|2024-03-20 15:55:00|15164.8|15164.1|15166.7|15166|15167.2|15166.5|15161.9|15161.2|282
1710950400000|2024-03-20 16:00:00|15166.6|15165.9|15162.4|15161.7|15168.1|15167.4|15161.7|15161|323
1710950700000|2024-03-20 16:05:00|15162.3|15161.6|15159.1|15158.4|15162.3|15161.6|15158.9|15158.2|187
1710951000000|2024-03-20 16:10:00|15159|15158.3|15160.3|15159.6|15161.3|15160.6|15158.5|15157.8|163
1710951300000|2024-03-20 16:15:00|15160.4|15159.7|15160.5|15159.8|15162.8|15162.1|15159.3|15158.6|137
1710951600000|2024-03-20 16:20:00|15160.6|15159.9|15158.9|15158.2|15162.5|15161.8|15158.7|15158|126
1710951900000|2024-03-20 16:25:00|15159|15158.3|15159.1|15158.4|15159.4|15158.7|15157|15156.3|131
1710952200000|2024-03-20 16:30:00|15159.2|15158.5|15161.7|15161|15162|15161.2|15159.2|15158.5|104
1710952500000|2024-03-20 16:35:00|15161.6|15160.9|15160.6|15159.9|15162.7|15162|15160.1|15159.4|163
1710952800000|2024-03-20 16:40:00|15161.1|15160.4|15156|15155.3|15161.3|15160.6|15156|15155.3|135
1710953100000|2024-03-20 16:45:00|15156.4|15155.7|15157.9|15157.2|15158.8|15158.1|15155.6|15154.9|181
1710953400000|2024-03-20 16:50:00|15158|15157.3|15160.2|15159.2|15160.4|15159.5|15156.7|15156|92
1710953700000|2024-03-20 16:55:00|15160.3|15159.3|15161.8|15161.1|15162.8|15161.9|15160.1|15159.1|204
1710954000000|2024-03-20 17:00:00|15161.7|15161|15163.2|15162.5|15163.9|15163.2|15161.6|15160.9|198
1710954300000|2024-03-20 17:05:00|15163.3|15162.6|15158.7|15158|15163.6|15162.9|15157.6|15156.8|178
1710954600000|2024-03-20 17:10:00|15158.6|15157.9|15161.9|15161.2|15162.3|15161.6|15158.6|15157.9|130
1710954900000|2024-03-20 17:15:00|15161.8|15161.1|15161.3|15160.6|15162.4|15161.7|15158.7|15158|176
1710955200000|2024-03-20 17:20:00|15161.2|15160.5|15159.6|15158.9|15162.1|15161.4|15158.9|15158.2|197
1710955500000|2024-03-20 17:25:00|15159|15158.3|15158.4|15157.7|15159.9|15159.2|15158.3|15157.6|144
1710955800000|2024-03-20 17:30:00|15158.3|15157.6|15156.5|15155.8|15158.5|15157.8|15155.1|15154.4|82
1710956100000|2024-03-20 17:35:00|15156.3|15155.6|15157.5|15156.8|15157.6|15156.9|15155.9|15155.2|90
1710956400000|2024-03-20 17:40:00|15157.4|15156.7|15158.3|15157.6|15159.4|15158.7|15156.7|15156|122
1710956700000|2024-03-20 17:45:00|15158.2|15157.5|15156.3|15155.6|15158.3|15157.6|15154.9|15154.2|201
1710957000000|2024-03-20 17:50:00|15156.4|15155.7|15156.3|15155.6|15156.9|15156.2|15153.2|15152.5|194
1710957300000|2024-03-20 17:55:00|15156.4|15155.7|15163.8|15157.8|15167.9|15161.9|15156.3|15152.7|486
1710957600000|2024-03-20 18:00:00|15163.7|15157.7|15139.9|15139.2|15166.3|15160.3|15125.9|15119.9|2951
1710957900000|2024-03-20 18:05:00|15140.1|15139.4|15152.6|15151.6|15155.4|15154.7|15130.9|15129.9|2537
1710958200000|2024-03-20 18:10:00|15152.5|15151.5|15160.9|15160.2|15162.4|15161.5|15144.9|15144.2|1606
1710958500000|2024-03-20 18:15:00|15160.7|15160|15169.6|15168.9|15170.1|15169.2|15156.3|15155.6|1419
1710958800000|2024-03-20 18:20:00|15169.5|15168.8|15167.5|15166.8|15170|15169.3|15159.4|15158.7|1188
1710959100000|2024-03-20 18:25:00|15167.4|15166.7|15160.4|15159.7|15167.7|15167|15158.8|15158.1|958
1710959400000|2024-03-20 18:30:00|15160.3|15159.6|15159.6|15158.6|15173.7|15170.9|15137.1|15132.3|2511
1710959700000|2024-03-20 18:35:00|15159.5|15158.5|15115.4|15114.4|15162.5|15161.5|15092.6|15090.6|3673
1710960000000|2024-03-20 18:40:00|15116.4|15115.4|15098|15097|15117|15115.4|15092.5|15090.7|2695
1710960300000|2024-03-20 18:45:00|15097.8|15096.8|15085.8|15085.1|15097.8|15096.8|15078.2|15077.2|2537
1710960600000|2024-03-20 18:50:00|15085.9|15085.2|15084.2|15083.5|15097.6|15096.1|15072.4|15071.4|2286
1710960900000|2024-03-20 18:55:00|15084.3|15083.6|15079.1|15078.4|15090.5|15089.5|15077|15075.8|1834
1710961200000|2024-03-20 19:00:00|15079|15078.3|15104.2|15103.5|15105.2|15104.2|15077.9|15077.2|1666
1710961500000|2024-03-20 19:05:00|15104.6|15103.9|15095.9|15094.9|15109.6|15108.7|15087.9|15086.9|1477
1710961800000|2024-03-20 19:10:00|15095.6|15094.6|15107|15106.3|15111|15110.3|15089.1|15088.4|1248
1710962100000|2024-03-20 19:15:00|15107.2|15106.5|15110.3|15109.3|15118.1|15117.4|15107.2|15106.5|1145
1710962400000|2024-03-20 19:20:00|15110.2|15109.2|15114.8|15114.1|15118|15117.3|15105.7|15105|976
1710962700000|2024-03-20 19:25:00|15114.7|15114|15108.8|15108.1|15122.8|15122.1|15107.7|15107|955
1710963000000|2024-03-20 19:30:00|15108.9|15108.2|15107.2|15106.5|15111|15110.3|15106.4|15105.7|642
1710963300000|2024-03-20 19:35:00|15106.9|15106.2|15109|15108.3|15112.2|15111.5|15105.3|15104.6|674
1710963600000|2024-03-20 19:40:00|15108.8|15108.1|15108.2|15107.2|15109.1|15108.4|15104.9|15103.9|526
1710963900000|2024-03-20 19:45:00|15108.1|15107.4|15116.3|15115.6|15118.9|15118.2|15108.1|15107.4|437
1710964200000|2024-03-20 19:50:00|15116.2|15115.5|15114.9|15114.2|15116.4|15115.7|15110.7|15109.7|388
1710964500000|2024-03-20 19:55:00|15114.7|15114|15122.1|15121.4|15122.1|15121.4|15114.6|15113.9|353
1710964800000|2024-03-20 20:00:00|15122.2|15121.5|15125.6|15124.9|15126.3|15125.3|15121.6|15120.7|262
1710965100000|2024-03-20 20:05:00|15125.7|15125|15134.8|15133.8|15134.9|15133.9|15124.8|15124.1|253
1710965400000|2024-03-20 20:10:00|15134.9|15133.9|15132|15130.5|15138|15136.9|15130.5|15129.1|276
1710965700000|2024-03-20 20:15:00|15132.1|15130.4|15137.5|15136.8|15139|15138|15131.2|15130.2|217
1710966000000|2024-03-20 20:20:00|15137.3|15136.6|15134.8|15133.8|15140.8|15140.1|15134.5|15133.6|158
1710966300000|2024-03-20 20:25:00|15134.6|15133.6|15135.6|15134.9|15137|15136.3|15133.2|15132.2|114
1710966600000|2024-03-20 20:30:00|15135.7|15135|15133.2|15132.2|15136|15135.3|15132.3|15130.8|262
1710966900000|2024-03-20 20:35:00|15133.3|15132.3|15131.8|15130|15135.3|15134.1|15131.6|15129.9|189
1710967200000|2024-03-20 20:40:00|15131.7|15130.1|15129.9|15129.2|15133.3|15131.7|15129.8|15129.1|191
1710967500000|2024-03-20 20:45:00|15129.8|15129.1|15127.8|15126.8|15130.4|15129.2|15127.7|15126.5|264
1710967800000|2024-03-20 20:50:00|15128|15126.5|15125.9|15124.3|15128|15126.5|15123.4|15121.9|334
1710968100000|2024-03-20 20:55:00|15126|15124.2|15128.1|15124|15130.4|15125.2|15124.7|15122.9|267
1710968400000|2024-03-20 21:00:00|15132.6|15126.6|15131.5|15125.5|15132.6|15126.6|15129.8|15123.8|39
1710968700000|2024-03-20 21:05:00|15131.1|15125.1|15128.2|15122.2|15131.3|15125.3|15128.2|15122.2|55
1710969000000|2024-03-20 21:10:00|15127.7|15121.7|15125.6|15119.6|15127.7|15121.7|15124.1|15118.1|45
1710969300000|2024-03-20 21:15:00|15125.4|15119.4|15124.4|15118.4|15125.4|15119.4|15123.8|15117.8|40
1710969600000|2024-03-20 21:20:00|15124.6|15118.6|15124.7|15118.9|15125.2|15119.2|15123.6|15117.6|95
1710969900000|2024-03-20 21:25:00|15124.6|15119|15125.3|15119.3|15126.5|15120.5|15124.3|15118.9|68
1710970200000|2024-03-20 21:30:00|15125.1|15119.2|15124.7|15119.6|15125.4|15119.7|15124.7|15119.2|19
1710970500000|2024-03-20 21:35:00|15124.8|15119.4|15124.8|15119.6|15124.9|15119.6|15124.6|15119.4|24
1710970800000|2024-03-20 21:40:00|15124.9|15119.7|15125.4|15119.4|15125.5|15119.9|15124.5|15119.3|90
1710971100000|2024-03-20 21:45:00|15125.5|15119.5|15124.4|15119.1|15125.5|15119.5|15124.3|15118.9|67
1710971400000|2024-03-20 21:50:00|15124.5|15119|15123.2|15117.9|15125.6|15119.6|15122.8|15117.6|93
1710971700000|2024-03-20 21:55:00|15123.7|15117.4|15123.4|15118|15125.9|15118.9|15123.1|15116.6|173
1710972000000|2024-03-20 22:00:00|15123.3|15117.4|15120.3|15116.3|15124|15119.8|15120.1|15115.6|149
1710972300000|2024-03-20 22:05:00|15120.1|15116.5|15119|15115.6|15120.2|15116.9|15114.3|15110.9|170
1710972600000|2024-03-20 22:10:00|15118.9|15115.5|15115.2|15112.2|15119.9|15116.8|15115|15111.9|279
1710972900000|2024-03-20 22:15:00|15115.1|15112.3|15118.1|15116.1|15119.1|15116.3|15111.4|15108.6|529
1710973200000|2024-03-20 22:20:00|15118.2|15116.2|15113.3|15110.2|15121.4|15118.9|15112.9|15109.9|329
1710973500000|2024-03-20 22:25:00|15113.4|15110.1|15098.3|15096.3|15116.3|15113.3|15097.8|15095.6|471
1710973800000|2024-03-20 22:30:00|15098.4|15096.4|15103.2|15101.2|15104.8|15103|15097.9|15095.9|451
1710974100000|2024-03-20 22:35:00|15103.4|15101.4|15096.3|15094.3|15103.6|15101.6|15094.5|15092.5|543
1710974400000|2024-03-20 22:40:00|15096.7|15094.7|15089.9|15087.3|15097.9|15095.9|15088.8|15086.8|626
1710974700000|2024-03-20 22:45:00|15090|15087.4|15097.3|15094.7|15099.1|15096.8|15089.7|15087.4|423
1710975000000|2024-03-20 22:50:00|15096.9|15094.8|15098.4|15096.4|15100|15098|15096|15093.4|419
1710975300000|2024-03-20 22:55:00|15098.5|15096.5|15086.9|15084.2|15098.6|15096.6|15086.3|15083.8|435
1710975600000|2024-03-20 23:00:00|15086.8|15084.7|15088.4|15086.7|15096|15094|15086.7|15084.7|408
1710975900000|2024-03-20 23:05:00|15087.9|15087.2|15090.1|15089.1|15092.7|15092|15087.2|15086.2|283
1710976200000|2024-03-20 23:10:00|15090.3|15088.8|15088|15087.3|15092.2|15091.5|15087.7|15087|254
1710976500000|2024-03-20 23:15:00|15088.1|15087.4|15088.9|15088.2|15092.3|15091.6|15088.1|15087.4|349
1710976800000|2024-03-20 23:20:00|15089.8|15089.1|15082.1|15081.4|15091.8|15091.1|15080.8|15080.1|359
1710977100000|2024-03-20 23:25:00|15081.4|15080.7|15084.8|15084.1|15085.7|15085|15080|15079.3|196
1710977400000|2024-03-20 23:30:00|15084.7|15084|15085.6|15084.9|15088|15087|15083.4|15082.7|300
1710977700000|2024-03-20 23:35:00|15085.7|15085|15079|15078|15085.8|15085|15078.9|15077.9|303
1710978000000|2024-03-20 23:40:00|15079.1|15078.1|15078.8|15077.8|15081.4|15080.7|15077.8|15077|414
1710978300000|2024-03-20 23:45:00|15079|15078|15078.2|15076.3|15080.2|15079.2|15069.1|15067.3|421
1710978600000|2024-03-20 23:50:00|15078.1|15076.2|15084.6|15083.6|15087.7|15087|15077.2|15075.7|482
1710978900000|2024-03-20 23:55:00|15084.7|15083.7|15074.5|15073.5|15084.9|15083.8|15072.3|15070.9|460
1710979200000|2024-03-21 00:00:00|15074.8|15073.8|15071.1|15070.4|15080.8|15080.1|15068.4|15067.7|976
1710979500000|2024-03-21 00:05:00|15071.3|15070.6|15068.7|15068|15073.7|15073|15064.3|15063.6|593
1710979800000|2024-03-21 00:10:00|15068.9|15068.2|15063.3|15062.3|15071|15070.3|15063|15062|552
1710980100000|2024-03-21 00:15:00|15062.8|15062.1|15059.9|15059.2|15063.6|15062.9|15059.3|15058.6|463
1710980400000|2024-03-21 00:20:00|15059.8|15059.1|15059.5|15058.5|15059.8|15059.1|15054.9|15054.2|450
1710980700000|2024-03-21 00:25:00|15059.4|15058.4|15068|15066.3|15068.8|15067.8|15059.1|15058.1|447
1710981000000|2024-03-21 00:30:00|15067.9|15066.2|15065.1|15064.1|15069.1|15067.2|15061.7|15061|587
1710981300000|2024-03-21 00:35:00|15065|15064|15075.8|15075.1|15076.6|15075.6|15064.8|15063.8|504
1710981600000|2024-03-21 00:40:00|15075.9|15075.2|15075.9|15075.2|15079.4|15078.7|15074.3|15073.6|375
1710981900000|2024-03-21 00:45:00|15075.8|15075.1|15072.8|15071.8|15076.9|15076.2|15065.9|15065.2|573
1710982200000|2024-03-21 00:50:00|15072.9|15071.9|15071.3|15069.8|15087.1|15086.4|15068.2|15067.5|1177
1710982500000|2024-03-21 00:55:00|15071.4|15069.9|15062.7|15061.7|15071.4|15070.6|15058.1|15057.4|982
1710982800000|2024-03-21 01:00:00|15062.9|15061.9|15062.9|15061.9|15063.4|15062.4|15055.6|15054.6|703
1710983100000|2024-03-21 01:05:00|15063|15062|15040.6|15039.9|15065.9|15064.6|15040.1|15039.3|954
1710983400000|2024-03-21 01:10:00|15040.5|15039.8|15041.3|15040.6|15049.5|15048.8|15038|15037|858
1710983700000|2024-03-21 01:15:00|15041.2|15040.5|15040.9|15040.2|15041.7|15041|15035|15034|706
1710984000000|2024-03-21 01:20:00|15040.7|15040|15030.5|15029.8|15042|15041.3|15027.5|15026.1|699
1710984300000|2024-03-21 01:25:00|15030.6|15029.9|15035|15034|15037.9|15037|15030.6|15029.9|543
1710984600000|2024-03-21 01:30:00|15035.1|15034.1|15036.3|15035.6|15038.8|15038.1|15027|15026.3|537
1710984900000|2024-03-21 01:35:00|15036.7|15036|15042|15041.3|15042.5|15041.8|15036.6|15035.9|416
1710985200000|2024-03-21 01:40:00|15041.9|15041.2|15045.3|15044.3|15047.6|15046.6|15040.3|15039.6|278
1710985500000|2024-03-21 01:45:00|15045.4|15044.4|15045.7|15044.7|15049.9|15048.9|15045.2|15044.2|386
1710985800000|2024-03-21 01:50:00|15045.6|15044.6|15048.7|15047.7|15048.7|15047.7|15042.8|15042.1|284
1710986100000|2024-03-21 01:55:00|15048.9|15047.9|15050.6|15049.9|15054.2|15053.4|15048.8|15047.9|404
1710986400000|2024-03-21 02:00:00|15050.9|15050.2|15046.5|15045.8|15052.7|15052|15046.3|15045.6|237
1710986700000|2024-03-21 02:05:00|15046.4|15045.7|15046|15045.3|15049.4|15048.7|15042.1|15041.1|301
1710987000000|2024-03-21 02:10:00|15045.9|15045.2|15038.9|15038.2|15046|15045.2|15036.9|15035.9|354
1710987300000|2024-03-21 02:15:00|15039|15038.3|15042.4|15041.7|15045.1|15044.2|15037.1|15036.4|435
1710987600000|2024-03-21 02:20:00|15042.6|15041.9|15048.5|15047.5|15048.9|15048.2|15040.7|15040|375
1710987900000|2024-03-21 02:25:00|15048.4|15047.4|15037.6|15036.9|15049|15048.3|15036.5|15035.8|390
1710988200000|2024-03-21 02:30:00|15037.9|15037.2|15042.6|15041.6|15043.6|15042.9|15036.8|15036.1|293
1710988500000|2024-03-21 02:35:00|15042.7|15041.7|15038|15037|15043.9|15043.2|15036.9|15036.1|233
1710988800000|2024-03-21 02:40:00|15037.9|15036.9|15039.9|15039.2|15041.3|15040.6|15037|15036.2|185
1710989100000|2024-03-21 02:45:00|15039.8|15039.1|15041|15040.3|15041|15040.3|15034.8|15034.1|246
1710989400000|2024-03-21 02:50:00|15041.1|15040.4|15045.7|15045|15046.8|15045.9|15041.1|15040.4|278
1710989700000|2024-03-21 02:55:00|15046.4|15045.7|15049.6|15048.9|15050.3|15049.6|15043.2|15042.5|236
1710990000000|2024-03-21 03:00:00|15049.8|15049.1|15042.3|15041.6|15051.5|15050.8|15040.8|15040|321
1710990300000|2024-03-21 03:05:00|15042.2|15041.5|15044|15043.3|15044.6|15043.9|15039.3|15038.3|256
1710990600000|2024-03-21 03:10:00|15043.8|15043.1|15050.1|15049.4|15050.1|15049.4|15043.3|15042.5|208
1710990900000|2024-03-21 03:15:00|15049.9|15049.2|15049.9|15049.2|15050|15049.3|15047.7|15047|179
1710991200000|2024-03-21 03:20:00|15049.5|15048.8|15050.1|15049.4|15050.6|15049.9|15047.5|15046.8|149
1710991500000|2024-03-21 03:25:00|15050.3|15049.6|15049.7|15048.7|15052.1|15051.4|15049.7|15048.7|161
1710991800000|2024-03-21 03:30:00|15050|15049|15050.7|15050|15051.1|15050.4|15048.9|15048.2|197
1710992100000|2024-03-21 03:35:00|15050.2|15049.5|15048.9|15048.2|15050.4|15049.7|15046.5|15045.8|134
1710992400000|2024-03-21 03:40:00|15048.8|15048.1|15053.1|15052.4|15054.6|15053.8|15048.5|15047.8|163
1710992700000|2024-03-21 03:45:00|15052.9|15051.9|15051.5|15050.8|15055.6|15054.6|15051|15050|264
1710993000000|2024-03-21 03:50:00|15051.6|15050.9|15051.8|15051.1|15055.5|15054.8|15050.8|15050.1|220
1710993300000|2024-03-21 03:55:00|15051.9|15051.2|15049.5|15048.8|15051.9|15051.2|15048.5|15047.8|169
1710993600000|2024-03-21 04:00:00|15049.4|15048.7|15047.3|15046.6|15050.1|15049.4|15045.6|15044.9|176
1710993900000|2024-03-21 04:05:00|15047.2|15046.5|15053.8|15053.1|15054|15053.2|15045.8|15045.1|178
1710994200000|2024-03-21 04:10:00|15053.5|15052.8|15055.7|15055|15055.7|15055|15052.5|15051.8|134
1710994500000|2024-03-21 04:15:00|15055.6|15054.9|15057|15056.3|15057.6|15056.6|15054.8|15054.1|137
1710994800000|2024-03-21 04:20:00|15057.1|15056.4|15056.8|15056.1|15060.2|15059.2|15056.5|15055.8|214
1710995100000|2024-03-21 04:25:00|15056.9|15056.2|15064.9|15064.2|15064.9|15064.2|15056.4|15055.7|183
1710995400000|2024-03-21 04:30:00|15064.8|15064.1|15064.3|15063.3|15069.9|15068.9|15063.5|15062.7|325
1710995700000|2024-03-21 04:35:00|15064.2|15063.5|15066.9|15066.2|15067.4|15066.7|15063.6|15062.6|217
1710996000000|2024-03-21 04:40:00|15066.8|15066.1|15072.8|15072.1|15073.2|15072.5|15064.7|15063.9|262
1710996300000|2024-03-21 04:45:00|15072.4|15071.7|15071.1|15070.4|15074.1|15073.3|15069|15068|245
1710996600000|2024-03-21 04:50:00|15071.2|15070.5|15073.1|15072.4|15074.5|15073.8|15070.7|15070|198
1710996900000|2024-03-21 04:55:00|15073.2|15072.5|15076.9|15076.2|15079.6|15078.9|15073.1|15072.4|251
1710997200000|2024-03-21 05:00:00|15077|15076.3|15081.6|15080.9|15081.8|15081.1|15077|15076.3|232
1710997500000|2024-03-21 05:05:00|15081.7|15081|15082|15081.3|15084.3|15083.6|15081.3|15080.6|159
1710997800000|2024-03-21 05:10:00|15082.2|15081.2|15079.6|15078.6|15082.2|15081.2|15075.8|15074.8|272
1710998100000|2024-03-21 05:15:00|15079.7|15078.7|15080.3|15079.6|15081.4|15080.7|15076.8|15075.8|169
1710998400000|2024-03-21 05:20:00|15079.6|15078.9|15082.7|15082|15083.5|15082.8|15079.4|15078.7|176
1710998700000|2024-03-21 05:25:00|15082.6|15081.9|15085.8|15085.1|15086.1|15085.3|15082.6|15081.9|155
1710999000000|2024-03-21 05:30:00|15085.9|15085.2|15087.8|15086.8|15089|15088.3|15085|15084.3|264
1710999300000|2024-03-21 05:35:00|15087.9|15086.9|15090.2|15089.5|15090.8|15090.1|15085.9|15085.2|226
1710999600000|2024-03-21 05:40:00|15090.3|15089.6|15087.2|15086.5|15090.3|15089.6|15086.8|15086.1|148
1710999900000|2024-03-21 05:45:00|15086.9|15086.2|15089.1|15088.1|15090.5|15089.8|15086.7|15085.7|188
1711000200000|2024-03-21 05:50:00|15088.9|15087.9|15097.8|15097.1|15098.7|15098|15088.8|15087.8|298
1711000500000|2024-03-21 05:55:00|15097.7|15097|15100.3|15099.6|15100.9|15100.2|15096.2|15095.2|311
1711000800000|2024-03-21 06:00:00|15100|15099.3|15099.8|15098.8|15107.8|15106.9|15098.5|15097.8|475
1711001100000|2024-03-21 06:05:00|15099.6|15098.6|15094.7|15094|15102.9|15102.1|15094.2|15093.5|264
1711001400000|2024-03-21 06:10:00|15094.8|15094.1|15093|15091.4|15098.6|15097.6|15092.2|15091.2|350
1711001700000|2024-03-21 06:15:00|15092.9|15091.6|15090.8|15090.1|15093.1|15092.1|15087.5|15086.8|446
1711002000000|2024-03-21 06:20:00|15091|15090.3|15088.4|15087.7|15092|15091.3|15085.9|15084.9|281
1711002300000|2024-03-21 06:25:00|15089.1|15088.4|15099.6|15098.9|15099.8|15098.9|15088.8|15088.1|215
1711002600000|2024-03-21 06:30:00|15099.7|15099|15104.2|15103.2|15106|15105.2|15097|15096.3|329
1711002900000|2024-03-21 06:35:00|15103.8|15102.8|15106.3|15105.3|15109.6|15108.8|15099.3|15098.2|320
1711003200000|2024-03-21 06:40:00|15106.1|15105.1|15105.2|15104.2|15108.2|15107.5|15104.5|15103.5|206
1711003500000|2024-03-21 06:45:00|15105.5|15104.5|15098.2|15097.5|15105.6|15104.6|15097.1|15096.4|213
1711003800000|2024-03-21 06:50:00|15097.7|15097|15099.6|15098.1|15102.7|15102|15097.3|15096|226
1711004100000|2024-03-21 06:55:00|15099.9|15098.9|15100.1|15099.4|15100.3|15099.5|15094.5|15093.5|274
1711004400000|2024-03-21 07:00:00|15100.2|15099.5|15099.5|15098.8|15102.7|15102|15097.9|15097.1|361
1711004700000|2024-03-21 07:05:00|15099.4|15098.7|15085.7|15084.7|15099.4|15098.7|15085.7|15084.7|345
1711005000000|2024-03-21 07:10:00|15085.8|15084.8|15092|15091.3|15092|15091.3|15085.7|15084.8|435
1711005300000|2024-03-21 07:15:00|15092.1|15091.4|15096.6|15095.9|15097.7|15096.8|15091|15090.3|301
1711005600000|2024-03-21 07:20:00|15096.7|15096|15094.7|15094|15102|15101.3|15094.4|15093.7|306
1711005900000|2024-03-21 07:25:00|15094.6|15093.9|15088.7|15088|15098.1|15097.2|15088.2|15087.5|396
1711006200000|2024-03-21 07:30:00|15088.8|15088.1|15096.8|15096.1|15098.5|15097.8|15088.2|15087.5|459
1711006500000|2024-03-21 07:35:00|15097|15096.3|15099.6|15098.9|15102.1|15101.4|15097|15096.3|369
1711006800000|2024-03-21 07:40:00|15099.7|15099|15099.9|15099.2|15100.6|15099.9|15093.6|15092.9|462
1711007100000|2024-03-21 07:45:00|15100|15099.3|15105|15104.3|15106.2|15105.5|15099.9|15099.2|349
1711007400000|2024-03-21 07:50:00|15105.1|15104.4|15117.8|15117.1|15118.4|15117.6|15104.8|15104.1|493
1711007700000|2024-03-21 07:55:00|15118.3|15117.6|15122.6|15121.9|15123.1|15122.4|15115.9|15115.2|499
1711008000000|2024-03-21 08:00:00|15122.7|15122|15125.2|15124.5|15127.4|15126.7|15121.9|15121|610
1711008300000|2024-03-21 08:05:00|15125.3|15124.6|15129|15128.3|15129|15128.3|15123.8|15122.8|403
1711008600000|2024-03-21 08:10:00|15128.9|15128.2|15125.8|15125.1|15133.4|15132.7|15125.8|15125.1|508
1711008900000|2024-03-21 08:15:00|15125.7|15125|15120|15119.3|15126.7|15126|15118.8|15118.1|966
1711009200000|2024-03-21 08:20:00|15120.1|15119.4|15119.7|15119|15121.1|15120.4|15110.1|15109.1|617
1711009500000|2024-03-21 08:25:00|15119.5|15118.8|15126.3|15124.5|15126.3|15124.7|15119.5|15118.8|469
1711009800000|2024-03-21 08:30:00|15126.9|15125.1|15128.3|15127.6|15134|15132.9|15123.3|15122.6|1253
1711010100000|2024-03-21 08:35:00|15128.2|15127.5|15131.1|15130.4|15132|15131.3|15125.9|15125.2|855
1711010400000|2024-03-21 08:40:00|15131.2|15130.5|15137.1|15136.1|15146.2|15145.5|15129.8|15129.1|852
1711010700000|2024-03-21 08:45:00|15137|15136|15129.1|15128.1|15137|15136|15128.9|15128|595
1711011000000|2024-03-21 08:50:00|15129.2|15128.2|15121.6|15120.6|15129.2|15128.2|15121.6|15120.6|799
1711011300000|2024-03-21 08:55:00|15121.2|15120.2|15117.8|15116.8|15121.3|15120.3|15114.7|15113.7|688
1711011600000|2024-03-21 09:00:00|15117.9|15116.9|15119.8|15119.1|15124.5|15123.8|15117.6|15116.8|597
1711011900000|2024-03-21 09:05:00|15120|15119.3|15115.2|15114.5|15120.1|15119.4|15112.8|15112.1|631
1711012200000|2024-03-21 09:10:00|15115.3|15114.6|15119.6|15118.9|15119.9|15119.2|15115.3|15114.6|519
1711012500000|2024-03-21 09:15:00|15119.5|15118.8|15118.3|15117.6|15119.7|15119|15112.8|15112.1|443
1711012800000|2024-03-21 09:20:00|15118.2|15117.5|15114.8|15114.1|15118.3|15117.6|15109.2|15108.5|437
1711013100000|2024-03-21 09:25:00|15114.9|15114.2|15115.8|15115.1|15116.5|15115.7|15108.7|15108|370
1711013400000|2024-03-21 09:30:00|15115.9|15115.2|15113.2|15112.2|15118.7|15118|15108.8|15107.8|572
1711013700000|2024-03-21 09:35:00|15113.5|15112.5|15114.8|15114.1|15116.5|15115.8|15109.9|15109.1|499
1711014000000|2024-03-21 09:40:00|15115|15114.3|15110.1|15109.1|15116.4|15115.7|15109.4|15108.7|331
1711014300000|2024-03-21 09:45:00|15110.2|15109.2|15110.7|15110|15113.6|15112.9|15106.6|15105.9|451
1711014600000|2024-03-21 09:50:00|15110.6|15109.9|15107.1|15106.4|15113.6|15112.9|15106.4|15105.7|420
1711014900000|2024-03-21 09:55:00|15107.3|15106.6|15108.7|15108|15109.7|15109|15105.5|15104.8|328
1711015200000|2024-03-21 10:00:00|15108.6|15107.9|15105.6|15104.9|15109.2|15108.5|15101.7|15101|339
1711015500000|2024-03-21 10:05:00|15105.7|15105|15100.9|15099.9|15105.9|15105.2|15100.5|15099.5|281
1711015800000|2024-03-21 10:10:00|15100.8|15099.8|15093.7|15093|15100.9|15100|15093.6|15092.9|358
1711016100000|2024-03-21 10:15:00|15093.8|15093.1|15096|15095.3|15096.3|15095.6|15091.9|15090.9|339
1711016400000|2024-03-21 10:20:00|15095.9|15095.2|15089.8|15089.1|15095.9|15095.2|15087.6|15086.9|327
1711016700000|2024-03-21 10:25:00|15089.9|15089.2|15092.5|15091.5|15093.7|15093|15089.2|15088.5|291
1711017000000|2024-03-21 10:30:00|15092.4|15091.4|15094.5|15093.8|15097.4|15096.4|15090.8|15090.1|289
1711017300000|2024-03-21 10:35:00|15094.1|15093.4|15103|15102|15104.9|15103.9|15094.1|15093.4|340
1711017600000|2024-03-21 10:40:00|15103.1|15102.1|15106.7|15106|15108.1|15107.1|15102.3|15101.3|298
1711017900000|2024-03-21 10:45:00|15106.9|15106.2|15109.3|15108.6|15109.8|15109|15106.7|15105.8|263
1711018200000|2024-03-21 10:50:00|15109.1|15108.4|15110.9|15110.2|15110.9|15110.2|15105.4|15104.4|272
1711018500000|2024-03-21 10:55:00|15110.8|15110.1|15111.3|15110.6|15112.3|15111.6|15108.2|15107.5|253
1711018800000|2024-03-21 11:00:00|15111.4|15110.7|15110.9|15110.2|15113.4|15112.7|15110.4|15109.7|231
1711019100000|2024-03-21 11:05:00|15111|15110.3|15105.3|15104.6|15112.1|15111.4|15105.2|15104.5|238
1711019400000|2024-03-21 11:10:00|15105.2|15104.5|15104.9|15104.2|15106.4|15105.7|15101.3|15100.6|365
1711019700000|2024-03-21 11:15:00|15105.7|15105|15100.2|15099.5|15108.6|15107.9|15099.2|15098.5|299
1711020000000|2024-03-21 11:20:00|15100.1|15099.4|15099.7|15098.7|15100.8|15100.1|15097.2|15096.5|312
1711020300000|2024-03-21 11:25:00|15099.6|15098.6|15111.6|15110.9|15112.2|15111.3|15099.6|15098.6|434
1711020600000|2024-03-21 11:30:00|15111.8|15110.8|15116.7|15115.7|15116.8|15115.8|15111.3|15110.3|333
1711020900000|2024-03-21 11:35:00|15116.8|15115.8|15114.1|15113.4|15117.8|15117.1|15113.8|15113.1|244
1711021200000|2024-03-21 11:40:00|15114.3|15113.6|15114.7|15114|15115|15114.3|15110.4|15109.7|280
1711021500000|2024-03-21 11:45:00|15114.6|15113.9|15111.3|15110.6|15116.3|15115.3|15110.7|15109.7|296
1711021800000|2024-03-21 11:50:00|15111.4|15110.7|15115.1|15114.4|15117.5|15116.8|15111.4|15110.7|236
1711022100000|2024-03-21 11:55:00|15115.2|15114.5|15111.7|15110.7|15116.1|15115.4|15111.5|15110.5|257
1711022400000|2024-03-21 12:00:00|15111.5|15110.5|15107.5|15106.8|15111.5|15110.5|15103.7|15103|758
1711022700000|2024-03-21 12:05:00|15107.6|15106.9|15108.9|15107.9|15109.7|15108.7|15101.9|15101.2|603
1711023000000|2024-03-21 12:10:00|15109.1|15108.4|15110|15109.3|15113|15112.3|15105|15104.3|460
1711023300000|2024-03-21 12:15:00|15110.3|15109.6|15115.1|15114.4|15116.9|15115.9|15107.6|15106.9|513
1711023600000|2024-03-21 12:20:00|15114.7|15114|15117.2|15116.5|15119.2|15118.3|15113.3|15112.6|449
1711023900000|2024-03-21 12:25:00|15117.1|15116.4|15116.6|15110.6|15117.5|15116.4|15109.4|15108.7|351
1711024200000|2024-03-21 12:30:00|15115.5|15110.7|15124.4|15123.7|15125.3|15124.3|15110.9|15108.1|1018
1711024500000|2024-03-21 12:35:00|15124.3|15123.6|15128.8|15128.1|15132.7|15131.5|15124.3|15123.6|631
1711024800000|2024-03-21 12:40:00|15128.5|15127.8|15124.4|15123.7|15130.4|15129.7|15124.4|15123.7|502
1711025100000|2024-03-21 12:45:00|15124.3|15123.6|15121.9|15120.9|15126.4|15125.7|15121.5|15120.5|355
1711025400000|2024-03-21 12:50:00|15122|15121|15125.6|15124.6|15128.8|15128.1|15122|15121|495
1711025700000|2024-03-21 12:55:00|15125.8|15124.8|15117.2|15116.2|15125.8|15124.8|15115.1|15114.1|525
1711026000000|2024-03-21 13:00:00|15117.3|15116.3|15123.4|15122.7|15123.5|15122.8|15116.7|15116|472
1711026300000|2024-03-21 13:05:00|15123.5|15122.8|15124.5|15123.5|15127.2|15126.5|15122.1|15121.1|295
1711026600000|2024-03-21 13:10:00|15124.4|15123.4|15124.6|15123.6|15128.4|15127.7|15122.2|15121.3|443
1711026900000|2024-03-21 13:15:00|15124.4|15123.4|15131.2|15130.5|15132.1|15131.4|15124.2|15123.2|341
1711027200000|2024-03-21 13:20:00|15131.1|15130.4|15129.8|15129.1|15131.7|15131|15125.4|15124.7|406
1711027500000|2024-03-21 13:25:00|15129.9|15129.2|15133.4|15132.4|15134.6|15133.9|15129.2|15128.5|343
1711027800000|2024-03-21 13:30:00|15133.2|15132.5|15129|15128.3|15136.4|15135.7|15129|15128.3|569
1711028100000|2024-03-21 13:35:00|15129.2|15128.5|15125.1|15124.4|15129.8|15129.1|15124.9|15124.2|423
1711028400000|2024-03-21 13:40:00|15125|15124.3|15128.2|15123.7|15128.4|15126.5|15123.8|15120.2|431
1711028700000|2024-03-21 13:45:00|15129.8|15124.4|15139.8|15139.1|15141.2|15140.5|15119.6|15118.8|1326
1711029000000|2024-03-21 13:50:00|15139.7|15139|15139.6|15138.9|15142.6|15141.9|15136.2|15135.5|793
1711029300000|2024-03-21 13:55:00|15139.5|15138.8|15142.2|15138.6|15144.8|15144.1|15138.1|15137.4|607
1711029600000|2024-03-21 14:00:00|15142.6|15139|15150.4|15149.7|15151|15149.8|15142.5|15139|1260
1711029900000|2024-03-21 14:05:00|15150.2|15149.5|15154.3|15153.3|15155.2|15154.2|15146.3|15145.6|802
1711030200000|2024-03-21 14:10:00|15154.5|15153.5|15149.6|15148.6|15157.9|15157.2|15149.4|15148.4|691
1711030500000|2024-03-21 14:15:00|15149.3|15148.3|15140.9|15139.9|15149.3|15148.3|15140.4|15139.4|782
1711030800000|2024-03-21 14:20:00|15140.8|15139.8|15144.9|15144.2|15145.8|15145.1|15140.1|15139.1|544
1711031100000|2024-03-21 14:25:00|15145.1|15144.4|15154.1|15153.4|15156.4|15155.7|15144.9|15143.9|585
1711031400000|2024-03-21 14:30:00|15153.8|15153.1|15144.5|15143.5|15155.9|15155|15142.1|15141.1|816
1711031700000|2024-03-21 14:35:00|15144.4|15143.4|15153|15152|15154.1|15153.4|15143.2|15142.5|572
1711032000000|2024-03-21 14:40:00|15153.1|15152.4|15154|15153|15157.3|15156.3|15149.8|15148.8|614
1711032300000|2024-03-21 14:45:00|15153.9|15152.9|15148.6|15147.9|15154.2|15153.2|15148.2|15147.4|474
1711032600000|2024-03-21 14:50:00|15148.5|15147.8|15146.1|15145.4|15149.5|15148.8|15145.6|15144.9|347
1711032900000|2024-03-21 14:55:00|15145.9|15145.2|15151.2|15150.5|15151.4|15150.7|15143.7|15143|407
1711033200000|2024-03-21 15:00:00|15151.3|15150.6|15153.6|15152.9|15155|15154|15149.9|15149.2|449
1711033500000|2024-03-21 15:05:00|15153.9|15153.2|15152.4|15151.7|15155|15154.1|15150.6|15149.9|410
1711033800000|2024-03-21 15:10:00|15152.3|15151.6|15157.6|15156.9|15157.6|15156.9|15148.1|15147.4|453
1711034100000|2024-03-21 15:15:00|15157.5|15156.8|15158.9|15158.2|15161.5|15160.8|15155|15154.3|435
1711034400000|2024-03-21 15:20:00|15158.6|15157.9|15162|15161.3|15162|15161.3|15158.2|15157.5|342
1711034700000|2024-03-21 15:25:00|15162.1|15161.4|15162.7|15161.7|15167.7|15166.7|15161.8|15161.1|445
1711035000000|2024-03-21 15:30:00|15162.6|15161.6|15159.8|15159.1|15162.6|15161.8|15158.1|15157.2|465
1711035300000|2024-03-21 15:35:00|15159.9|15159.2|15151.9|15151.2|15160.4|15159.7|15151.1|15150.1|435
1711035600000|2024-03-21 15:40:00|15151.8|15151.1|15156|15155.3|15157.8|15157.1|15151.8|15151.1|394
1711035900000|2024-03-21 15:45:00|15155.9|15155.2|15157.4|15156.7|15162.6|15161.7|15154.6|15153.9|353
1711036200000|2024-03-21 15:50:00|15157.5|15156.8|15162|15161.3|15163.1|15162.1|15156.1|15155.4|499
1711036500000|2024-03-21 15:55:00|15161.7|15161|15159.9|15159.2|15164.9|15164.2|15157.8|15157.1|556
1711036800000|2024-03-21 16:00:00|15159.8|15159.1|15161|15160.3|15163.6|15162.9|15157.6|15156.9|491
1711037100000|2024-03-21 16:05:00|15161.1|15160.4|15167.2|15166.5|15168.2|15167.2|15160|15159.3|387
1711037400000|2024-03-21 16:10:00|15167.3|15166.6|15166.8|15166.1|15169.4|15168.5|15165.7|15164.7|325
1711037700000|2024-03-21 16:15:00|15166.7|15166|15166.4|15165.7|15168.7|15168|15164.4|15163.7|311
1711038000000|2024-03-21 16:20:00|15166.5|15165.8|15169.3|15168.3|15170.6|15169.9|15166.5|15165.8|262
1711038300000|2024-03-21 16:25:00|15169.2|15168.2|15167.8|15167.1|15169.2|15168.2|15165.4|15164.7|300
1711038600000|2024-03-21 16:30:00|15167.9|15167.2|15170.5|15169.8|15171.4|15170.4|15166.4|15165.7|247
1711038900000|2024-03-21 16:35:00|15170.9|15170.2|15173.9|15173.2|15174.4|15173.7|15170.9|15170.2|217
1711039200000|2024-03-21 16:40:00|15173.8|15173.1|15174.9|15174.2|15174.9|15174.2|15172.5|15171.8|178
1711039500000|2024-03-21 16:45:00|15174.8|15174.1|15172.1|15171.4|15176|15175.1|15171|15170.3|224
1711039800000|2024-03-21 16:50:00|15172.2|15171.5|15170.3|15169.6|15173.6|15172.9|15169.6|15168.8|238
1711040100000|2024-03-21 16:55:00|15170.4|15169.7|15169.9|15169.2|15172|15171.3|15168.9|15168.2|184
1711040400000|2024-03-21 17:00:00|15169.7|15169|15171.2|15170.5|15173.4|15172.7|15168|15167.3|267
1711040700000|2024-03-21 17:05:00|15171.3|15170.6|15169.4|15168.7|15172.1|15171.4|15169.2|15168.5|152
1711041000000|2024-03-21 17:10:00|15169.5|15168.8|15168.8|15168.1|15170.3|15169.6|15167.1|15166.4|217
1711041300000|2024-03-21 17:15:00|15168.4|15167.7|15170.3|15169.6|15171|15170.3|15168.2|15167.5|154
1711041600000|2024-03-21 17:20:00|15170.4|15169.7|15168.5|15167.8|15170.4|15169.7|15166.6|15165.9|215
1711041900000|2024-03-21 17:25:00|15168.6|15167.9|15170.9|15170.2|15171.5|15170.8|15168.6|15167.9|150
1711042200000|2024-03-21 17:30:00|15171|15170.3|15172.6|15171.9|15173.1|15172.4|15170.7|15170|140
1711042500000|2024-03-21 17:35:00|15172.9|15172.2|15173.8|15173.1|15174|15173.2|15171.1|15170.4|176
1711042800000|2024-03-21 17:40:00|15173.9|15173.2|15172.4|15171.7|15174.3|15173.6|15172|15171.3|100
1711043100000|2024-03-21 17:45:00|15172.5|15171.8|15173.8|15172.8|15174.4|15173.7|15172.5|15171.6|137
1711043400000|2024-03-21 17:50:00|15174|15173|15172.5|15171.8|15174|15173.2|15172.1|15171.4|159
1711043700000|2024-03-21 17:55:00|15172.6|15171.9|15172.9|15172.2|15174.1|15173.4|15172.3|15171.6|101
1711044000000|2024-03-21 18:00:00|15172.8|15172.1|15171.7|15171|15172.9|15172.2|15170.6|15169.9|191
1711044300000|2024-03-21 18:05:00|15171.6|15170.9|15170.4|15169.4|15171.9|15171.2|15170.2|15169.3|113
1711044600000|2024-03-21 18:10:00|15170.3|15169.6|15170.4|15169.7|15171.1|15170.4|15169.2|15168.5|64
1711044900000|2024-03-21 18:15:00|15170.5|15169.8|15170.5|15169.8|15170.9|15170.2|15169.1|15168.4|106
1711045200000|2024-03-21 18:20:00|15170.4|15169.7|15169.9|15169.2|15170.9|15170.2|15169.4|15168.7|81
1711045500000|2024-03-21 18:25:00|15170|15169.3|15168.9|15168.2|15170.5|15169.8|15168.8|15168.1|115
1711045800000|2024-03-21 18:30:00|15169|15168.3|15169|15168.3|15170.5|15169.8|15167.7|15166.8|118
1711046100000|2024-03-21 18:35:00|15169.1|15168.4|15169.2|15168.5|15171.2|15170.5|15168.9|15168.2|129
1711046400000|2024-03-21 18:40:00|15169.3|15168.6|15168|15167.3|15169.4|15168.7|15167.2|15166.5|96
1711046700000|2024-03-21 18:45:00|15167.9|15167.2|15168.2|15167.2|15168.3|15167.3|15165.3|15164.6|126
1711047000000|2024-03-21 18:50:00|15168.3|15167.3|15166.5|15165.8|15168.3|15167.6|15166.3|15165.6|98
1711047300000|2024-03-21 18:55:00|15166.4|15165.7|15167.7|15167|15167.8|15167.1|15166|15165|126
1711047600000|2024-03-21 19:00:00|15167.6|15166.9|15169|15168.3|15169|15168.3|15166.8|15166.1|154
1711047900000|2024-03-21 19:05:00|15169.1|15168.4|15169.3|15168.6|15169.4|15168.7|15168.1|15167.4|65
1711048200000|2024-03-21 19:10:00|15169.1|15168.4|15169.1|15168.4|15169.6|15168.8|15168.9|15168.2|41
1711048500000|2024-03-21 19:15:00|15169.2|15168.5|15169.2|15168.5|15169.4|15168.7|15168.9|15168.2|39
1711048800000|2024-03-21 19:20:00|15169.8|15169.1|15171.6|15170.6|15171.7|15171|15169.8|15169.1|105
1711049100000|2024-03-21 19:25:00|15171.7|15170.7|15170.4|15169.7|15171.7|15170.8|15170.4|15169.6|72
1711049400000|2024-03-21 19:30:00|15170.5|15169.8|15172.6|15171.9|15173.5|15172.8|15170.4|15169.6|90
1711049700000|2024-03-21 19:35:00|15172.9|15172.2|15171.7|15171|15173|15172.3|15171.6|15170.9|59
1711050000000|2024-03-21 19:40:00|15171.8|15171.1|15172.4|15171.7|15172.4|15171.7|15171.4|15170.7|38
1711050300000|2024-03-21 19:45:00|15172.3|15171.6|15171.2|15170.5|15173.6|15172.8|15170.5|15169.8|84
1711050600000|2024-03-21 19:50:00|15171.1|15170.4|15170.9|15170.2|15171.5|15170.8|15170.1|15169.4|118
1711050900000|2024-03-21 19:55:00|15171|15170.3|15169.1|15168.4|15171|15170.3|15168.8|15168.1|104
1711051200000|2024-03-21 20:00:00|15169|15168.3|15169|15168.3|15169.9|15169.2|15168.4|15167.7|73
1711051500000|2024-03-21 20:05:00|15168.9|15168.2|15165.1|15164.4|15170.2|15169.5|15165|15164.3|55
1711051800000|2024-03-21 20:10:00|15165|15164.3|15163.6|15162.9|15165.2|15164.5|15163.4|15162.7|61
1711052100000|2024-03-21 20:15:00|15163.7|15163|15164.5|15163.5|15164.6|15163.7|15163.7|15163|23
1711052400000|2024-03-21 20:20:00|15164.3|15163.3|15164.4|15163.7|15164.5|15163.8|15164|15163.1|24
1711052700000|2024-03-21 20:25:00|15164.3|15163.6|15165.7|15164.7|15166|15165|15164.3|15163.6|45
1711053000000|2024-03-21 20:30:00|15165.8|15164.8|15164.6|15163.9|15165.8|15165|15164.6|15163.9|32
1711053300000|2024-03-21 20:35:00|15164.7|15163.7|15164.7|15164|15165.7|15164.7|15164.6|15163.6|39
1711053600000|2024-03-21 20:40:00|15164.9|15163.9|15163.7|15163|15164.9|15164|15163.4|15162.6|83
1711053900000|2024-03-21 20:45:00|15163.8|15163.1|15162.6|15161.6|15164|15163.1|15162.2|15160.8|119
1711054200000|2024-03-21 20:50:00|15162.7|15161.7|15163|15161.1|15163.1|15162.4|15161.7|15160.3|124
1711054500000|2024-03-21 20:55:00|15163.3|15160.9|15163.5|15159.8|15165.2|15162.4|15162.5|15159.7|260
1711054800000|2024-03-21 21:00:00|15165.9|15159.9|15164.8|15158.8|15166.5|15160.5|15163.8|15157.8|15
1711055100000|2024-03-21 21:05:00|15164.7|15158.7|15165.3|15159.3|15165.4|15159.4|15164.7|15158.7|14
1711055400000|2024-03-21 21:10:00|15165.2|15159.2|15167.6|15161.6|15167.9|15161.9|15165.2|15159.2|17
1711055700000|2024-03-21 21:15:00|15167.5|15161.5|15166.2|15160.7|15167.9|15162.1|15166.2|15160.7|17
1711056000000|2024-03-21 21:20:00|15165.7|15160.8|15167.4|15161.4|15167.6|15161.6|15165.6|15160.4|18
1711056300000|2024-03-21 21:25:00|15167|15161.9|15164.8|15158.8|15167|15161.9|15161.5|15155.5|27
1711056600000|2024-03-21 21:30:00|15164.7|15158.9|15164.8|15158.8|15164.8|15158.9|15164.6|15158.7|6
1711056900000|2024-03-21 21:35:00|15164.7|15158.9|15164|15159.8|15164.8|15159.8|15164|15158.7|55
1711057200000|2024-03-21 21:40:00|15163.9|15159.7|15163.8|15157.8|15165.3|15159.7|15161.3|15155.3|69
1711057500000|2024-03-21 21:45:00|15163.9|15157.9|15164.2|15158.2|15165|15159|15163.8|15157.8|34
1711057800000|2024-03-21 21:50:00|15164.1|15158.1|15164.7|15158.7|15165.1|15159.3|15163.7|15158.1|35
1711058100000|2024-03-21 21:55:00|15165.2|15158.2|15164|15157|15167.9|15161.2|15164|15157|68
1711058400000|2024-03-21 22:00:00|15164.2|15157.2|15163.6|15160.5|15164.6|15160.5|15161|15154.6|133
1711058700000|2024-03-21 22:05:00|15163.4|15160.7|15162.7|15159.6|15163.8|15160.8|15162.2|15159.3|52
1711059000000|2024-03-21 22:10:00|15162.3|15159.5|15164.2|15161|15164.4|15161.2|15162.1|15159|107
1711059300000|2024-03-21 22:15:00|15164.3|15161.1|15162.3|15159.6|15164.3|15161.1|15161.1|15158.6|129
1711059600000|2024-03-21 22:20:00|15162|15160|15162.1|15159.3|15163.3|15160.5|15161.7|15159.2|67
1711059900000|2024-03-21 22:25:00|15162|15159.4|15162|15159.3|15162.1|15159.7|15161.6|15159.2|49
1711060200000|2024-03-21 22:30:00|15162.1|15159.2|15161.7|15159|15162.3|15159.6|15161.1|15158.4|74
1711060500000|2024-03-21 22:35:00|15161.8|15159.1|15159.4|15157.4|15162.2|15159.5|15159.3|15156.9|98
1711060800000|2024-03-21 22:40:00|15159.3|15157.3|15157.6|15154.9|15159.8|15157.5|15157|15154.5|98
1711061100000|2024-03-21 22:45:00|15157.5|15155|15157|15155|15158.6|15156.3|15157|15154.7|122
1711061400000|2024-03-21 22:50:00|15157.2|15155.2|15157.1|15154.3|15157.5|15155.4|15156.5|15154.1|59
1711061700000|2024-03-21 22:55:00|15157.2|15154.8|15156.6|15153.8|15157.2|15154.8|15155.9|15153.5|80
1711062000000|2024-03-21 23:00:00|15156.7|15153.9|15167.9|15165.3|15167.9|15165.3|15156.4|15153.8|364
1711062300000|2024-03-21 23:05:00|15167.4|15165.8|15167|15166|15170.3|15169.3|15165.7|15164.2|327
1711062600000|2024-03-21 23:10:00|15167.4|15165.8|15166.1|15164.6|15168.4|15167.7|15164.8|15163.6|203
1711062900000|2024-03-21 23:15:00|15166.2|15164.7|15164.7|15163.7|15168.3|15166.5|15163.9|15162.4|143
1711063200000|2024-03-21 23:20:00|15164.6|15163.6|15159.3|15158.3|15164.6|15163.6|15158.6|15157.8|146
1711063500000|2024-03-21 23:25:00|15159.4|15158.4|15163.9|15160|15164.8|15161.7|15158.9|15157.6|156
1711063800000|2024-03-21 23:30:00|15163.8|15159.9|15169.3|15168.6|15169.7|15168.6|15163.4|15159.9|238
1711064100000|2024-03-21 23:35:00|15168.9|15168.2|15168.3|15167.6|15170.4|15169.7|15166.2|15165.5|169
1711064400000|2024-03-21 23:40:00|15168.2|15167.5|15165.2|15164.2|15168.2|15167.5|15164.5|15163.5|90
1711064700000|2024-03-21 23:45:00|15165.3|15164.3|15164.5|15163|15167.2|15165.5|15162.7|15161.6|128
1711065000000|2024-03-21 23:50:00|15164.4|15163.4|15164.7|15164|15167.4|15166.5|15163.4|15162.7|159
1711065300000|2024-03-21 23:55:00|15164.2|15163.5|15164|15163.3|15165.6|15164.9|15163.7|15163|83
1711065600000|2024-03-22 00:00:00|15163.6|15162.9|15160.7|15159.7|15165.9|15164.9|15159.3|15158.4|447
1711065900000|2024-03-22 00:05:00|15160.6|15159.6|15153.8|15152.8|15161|15160|15153.5|15152.5|273
1711066200000|2024-03-22 00:10:00|15153|15152|15149.9|15148.9|15153|15152|15147.9|15147.2|317
1711066500000|2024-03-22 00:15:00|15150|15149|15150.3|15149.3|15151.7|15150.7|15147.3|15146.5|234
1711066800000|2024-03-22 00:20:00|15150.5|15149.5|15147.8|15146.8|15151.6|15150.4|15146.2|15145.5|205
1711067100000|2024-03-22 00:25:00|15148.1|15147.1|15148.4|15147.7|15149.6|15148.7|15146.9|15146.1|183
1711067400000|2024-03-22 00:30:00|15148|15147.3|15145.7|15145|15148.9|15148.2|15145.7|15144.9|154
1711067700000|2024-03-22 00:35:00|15145.9|15145.2|15148.1|15147.4|15148.2|15147.5|15144.9|15144.2|155
1711068000000|2024-03-22 00:40:00|15148|15147.3|15152.2|15151.5|15155.2|15154.3|15148|15147.3|256
1711068300000|2024-03-22 00:45:00|15152.5|15151.8|15155.7|15154.7|15157.2|15156.2|15152.2|15151.5|192
1711068600000|2024-03-22 00:50:00|15155.6|15154.9|15150.2|15149.5|15158.7|15157.7|15149.1|15148.4|351
1711068900000|2024-03-22 00:55:00|15148.9|15148.2|15153.4|15152.7|15153.5|15152.8|15146.3|15145.4|403
1711069200000|2024-03-22 01:00:00|15153.3|15152.6|15156.3|15155.6|15158.1|15157.2|15152.7|15151.7|209
1711069500000|2024-03-22 01:05:00|15156.2|15155.5|15150.6|15149.9|15156.3|15155.6|15149.8|15148.8|179
1711069800000|2024-03-22 01:10:00|15150.7|15149.7|15152.4|15151.7|15155.8|15154.8|15150.2|15149.5|229
1711070100000|2024-03-22 01:15:00|15152.5|15151.8|15153.3|15152.6|15155.8|15155|15151.3|15150.5|237
1711070400000|2024-03-22 01:20:00|15153.2|15152.5|15158|15157.3|15158.1|15157.4|15152.9|15152.2|171
1711070700000|2024-03-22 01:25:00|15157.8|15157.1|15163.3|15162.6|15165.8|15164.8|15157.8|15157.1|371
1711071000000|2024-03-22 01:30:00|15163.4|15162.7|15171.3|15170.6|15173.1|15172.1|15163.3|15162.6|314
1711071300000|2024-03-22 01:35:00|15171.4|15170.7|15179.7|15179|15184.6|15183.9|15170.4|15169.4|818
1711071600000|2024-03-22 01:40:00|15179.8|15179.1|15180.2|15179.5|15183.7|15183|15174|15173.3|577
1711071900000|2024-03-22 01:45:00|15180.1|15179.4|15185.1|15184.4|15185.9|15185.2|15176.7|15176|515
1711072200000|2024-03-22 01:50:00|15185.3|15184.6|15182.8|15181.8|15186.8|15185.8|15181.6|15180.6|510
1711072500000|2024-03-22 01:55:00|15183|15182|15178.8|15178.1|15184.8|15183.8|15178.7|15178|422
1711072800000|2024-03-22 02:00:00|15178.6|15177.9|15176.4|15175.7|15179.8|15179|15171.8|15171.1|368
1711073100000|2024-03-22 02:05:00|15176.5|15175.8|15172|15171.3|15178.8|15178.1|15171.8|15171|309
1711073400000|2024-03-22 02:10:00|15172.1|15171.4|15170.9|15169.9|15173.1|15172.3|15169.1|15168.4|328
1711073700000|2024-03-22 02:15:00|15170.7|15169.7|15174.7|15174|15175.5|15174.8|15170.1|15169.1|312
1711074000000|2024-03-22 02:20:00|15174.8|15174.1|15162.1|15161.4|15175.5|15174.8|15162|15161|333
1711074300000|2024-03-22 02:25:00|15162.2|15161.5|15153|15152.3|15163.4|15162.7|15149|15147.9|510
1711074600000|2024-03-22 02:30:00|15152.8|15152.1|15161.3|15160.3|15164.1|15162.8|15151.7|15151|550
1711074900000|2024-03-22 02:35:00|15161.2|15160.2|15161.6|15160.9|15165.3|15164|15159.3|15158.6|374
1711075200000|2024-03-22 02:40:00|15161.4|15160.7|15156|15155.3|15161.7|15161|15154.8|15154.1|375
1711075500000|2024-03-22 02:45:00|15156.7|15156|15147.5|15146.8|15157.4|15156.5|15142.7|15141.7|576
1711075800000|2024-03-22 02:50:00|15147.1|15146.4|15157.7|15157|15160.2|15159.2|15146|15145|396
1711076100000|2024-03-22 02:55:00|15158|15157.3|15163.3|15162.6|15164.6|15163.5|15156.3|15155.6|344
1711076400000|2024-03-22 03:00:00|15163|15162.3|15156.7|15156|15163.7|15163|15156.2|15155.5|289
1711076700000|2024-03-22 03:05:00|15156.9|15156.2|15161.9|15161.2|15162|15161.3|15155.5|15154.8|243
1711077000000|2024-03-22 03:10:00|15162|15161.3|15161.3|15160.6|15165.9|15165.2|15161|15160.3|237
1711077300000|2024-03-22 03:15:00|15161.2|15160.5|15163.4|15162.7|15164.8|15164.1|15160.2|15159.2|206
1711077600000|2024-03-22 03:20:00|15164|15163.3|15159.5|15158.8|15165.5|15164.8|15159.3|15158.6|232
1711077900000|2024-03-22 03:25:00|15159.2|15158.5|15152.9|15152.2|15159.2|15158.5|15152.5|15151.8|292
1711078200000|2024-03-22 03:30:00|15153|15152.3|15154.7|15153.7|15156.1|15155.1|15151.8|15151|377
1711078500000|2024-03-22 03:35:00|15155.2|15154.2|15159.1|15158.4|15160.2|15159.5|15155.2|15154.2|285
1711078800000|2024-03-22 03:40:00|15159.3|15158.6|15153.3|15152.6|15160.2|15159.5|15152.9|15152.2|263
1711079100000|2024-03-22 03:45:00|15153.4|15152.7|15154.2|15153.5|15155|15154.3|15151.9|15151.2|191
1711079400000|2024-03-22 03:50:00|15154.1|15153.4|15157.1|15156.4|15157.4|15156.7|15152.8|15152.1|207
1711079700000|2024-03-22 03:55:00|15157|15156.3|15157.2|15156.5|15159.5|15158.8|15156.1|15155.4|173
1711080000000|2024-03-22 04:00:00|15157.3|15156.6|15153.8|15153.1|15158.2|15157.5|15151.2|15150.5|179
1711080300000|2024-03-22 04:05:00|15153.6|15152.9|15156.3|15155.6|15156.3|15155.6|15152.2|15151.5|142
1711080600000|2024-03-22 04:10:00|15156.4|15155.7|15154.9|15154.2|15157.6|15156.9|15154.7|15153.9|180
1711080900000|2024-03-22 04:15:00|15154.8|15154.1|15153.2|15152.5|15157.2|15156.5|15153|15152.3|155
1711081200000|2024-03-22 04:20:00|15153.7|15153|15152.5|15151.8|15154.2|15153.5|15152|15151.3|115
1711081500000|2024-03-22 04:25:00|15152.6|15151.9|15153.9|15153.2|15154.9|15154.2|15150.3|15149.6|196
1711081800000|2024-03-22 04:30:00|15153.7|15153|15151.7|15151|15154.9|15154.2|15151.5|15150.8|148
1711082100000|2024-03-22 04:35:00|15151.8|15151.1|15151.6|15150.9|15154.2|15153.5|15151.3|15150.6|117
1711082400000|2024-03-22 04:40:00|15151.7|15151|15154.7|15154|15156.2|15155.5|15151.7|15151|134
1711082700000|2024-03-22 04:45:00|15154.8|15154.1|15159.9|15159.2|15160.4|15159.7|15154.8|15154.1|159
1711083000000|2024-03-22 04:50:00|15160|15159.3|15159.8|15159.1|15161|15160.3|15158.3|15157.3|129
1711083300000|2024-03-22 04:55:00|15159.7|15159|15158.9|15158.2|15159.8|15159.1|15158|15157.3|118
1711083600000|2024-03-22 05:00:00|15159.2|15158.5|15157.2|15156.5|15159.4|15158.7|15155.1|15154.4|192
1711083900000|2024-03-22 05:05:00|15157.1|15156.4|15157.5|15156.8|15158.7|15158|15156.6|15155.9|85
1711084200000|2024-03-22 05:10:00|15157.6|15156.9|15156.9|15156.2|15158.2|15157.5|15155.3|15154.6|152
1711084500000|2024-03-22 05:15:00|15156.8|15156.1|15155.1|15154.4|15158.7|15158|15155.1|15154.4|199
1711084800000|2024-03-22 05:20:00|15155.3|15154.6|15158.3|15157.6|15159.2|15158.5|15155.3|15154.6|136
1711085100000|2024-03-22 05:25:00|15158.4|15157.7|15159.4|15158.7|15159.7|15159|15157.9|15157.2|82
1711085400000|2024-03-22 05:30:00|15159.5|15158.8|15158.2|15157.5|15159.6|15158.9|15158.2|15157.5|142
1711085700000|2024-03-22 05:35:00|15158|15157.3|15154.7|15154|15158.4|15157.7|15153.6|15152.9|133
1711086000000|2024-03-22 05:40:00|15154.8|15154.1|15150.2|15149.5|15155.9|15155.2|15149.9|15149.2|212
1711086300000|2024-03-22 05:45:00|15150.3|15149.6|15148.4|15147.7|15150.7|15150|15147.8|15147.1|193
1711086600000|2024-03-22 05:50:00|15148.5|15147.8|15151.9|15151.2|15152.2|15151.5|15148.3|15147.3|129
1711086900000|2024-03-22 05:55:00|15151|15150.3|15149.1|15148.4|15151.1|15150.4|15147.9|15147.2|205
1711087200000|2024-03-22 06:00:00|15149.3|15148.6|15152|15151.3|15152.8|15152.1|15149.2|15148.5|203
1711087500000|2024-03-22 06:05:00|15152.1|15151.4|15153|15152.3|15153|15152.3|15148.1|15147.4|180
1711087800000|2024-03-22 06:10:00|15152.4|15151.7|15145.4|15144.4|15153.3|15152.3|15145.4|15144.4|245
1711088100000|2024-03-22 06:15:00|15145.5|15144.5|15142.1|15141.4|15145.9|15145.2|15141.9|15141.2|164
1711088400000|2024-03-22 06:20:00|15142.6|15141.9|15141.9|15141.2|15144.1|15143.4|15140.2|15139.5|307
1711088700000|2024-03-22 06:25:00|15142.2|15141.5|15143.8|15143.1|15146.2|15145.3|15141.8|15141.1|263
1711089000000|2024-03-22 06:30:00|15143.5|15142.8|15141.7|15140.7|15146.3|15145.6|15138.8|15137.8|374
1711089300000|2024-03-22 06:35:00|15141.8|15140.8|15142.6|15141.9|15144|15143|15140.4|15139.4|201
1711089600000|2024-03-22 06:40:00|15142.5|15141.8|15144.3|15143.6|15149.7|15148.7|15142.5|15141.8|334
1711089900000|2024-03-22 06:45:00|15143.9|15143.2|15135.9|15135.2|15144.7|15143.9|15135.2|15134.2|256
1711090200000|2024-03-22 06:50:00|15136.3|15135.6|15133.7|15133|15138.8|15137.8|15130.1|15129.4|503
1711090500000|2024-03-22 06:55:00|15133.9|15133.2|15131.3|15130.3|15133.9|15133.2|15126.3|15125.5|429
1711090800000|2024-03-22 07:00:00|15131.4|15130.4|15134.9|15134.2|15136.1|15135.1|15128.1|15127.1|442
1711091100000|2024-03-22 07:05:00|15134.6|15133.9|15138.6|15137.9|15139.8|15139.1|15131.1|15130.1|412
1711091400000|2024-03-22 07:10:00|15138.7|15138|15145.9|15145.2|15147.7|15147|15138.5|15137.6|412
1711091700000|2024-03-22 07:15:00|15145.7|15145|15149.9|15148.9|15151.2|15150.5|15142.7|15141.8|474
1711092000000|2024-03-22 07:20:00|15149.8|15148.8|15145.1|15144.4|15150|15149.3|15144.8|15144.1|335
1711092300000|2024-03-22 07:25:00|15145.4|15144.7|15145.8|15145.1|15149.7|15149|15143.3|15142.6|334
1711092600000|2024-03-22 07:30:00|15145.7|15145|15134.3|15133.3|15147.2|15146.5|15134.2|15133.2|483
1711092900000|2024-03-22 07:35:00|15134.4|15133.4|15137.3|15136.6|15139.7|15138.7|15131.8|15130.9|429
1711093200000|2024-03-22 07:40:00|15137.2|15136.5|15139.6|15138.6|15140.3|15139.6|15134.1|15133.4|431
1711093500000|2024-03-22 07:45:00|15139.4|15138.4|15139.5|15138.8|15143|15142|15137.7|15137|333
1711093800000|2024-03-22 07:50:00|15139.6|15138.9|15139.8|15139.1|15145.1|15144.4|15139|15138.3|285
1711094100000|2024-03-22 07:55:00|15139.9|15139.2|15142.3|15141.6|15142.8|15141.8|15136.9|15136.2|417
1711094400000|2024-03-22 08:00:00|15142.5|15141.8|15142.7|15142|15146.5|15145.8|15138.3|15137.6|409
1711094700000|2024-03-22 08:05:00|15142.8|15142.1|15144.2|15143.2|15146.2|15145.4|15141.4|15140.7|293
1711095000000|2024-03-22 08:10:00|15144.1|15143.1|15138.7|15137.7|15144.7|15144|15137|15136.2|365
1711095300000|2024-03-22 08:15:00|15138.6|15137.6|15143.8|15142.8|15144.9|15143.9|15130.6|15129.9|506
1711095600000|2024-03-22 08:20:00|15143.9|15142.9|15145.2|15144.5|15146.1|15145.3|15141.8|15141.1|321
1711095900000|2024-03-22 08:25:00|15145.3|15144.6|15147.8|15147.1|15148.6|15147.7|15142|15141|317
1711096200000|2024-03-22 08:30:00|15148|15147|15146|15145.3|15150.5|15149.6|15144.8|15143.9|322
1711096500000|2024-03-22 08:35:00|15145.7|15145|15146.3|15145.3|15147.2|15146.5|15140.6|15139.9|320
1711096800000|2024-03-22 08:40:00|15146.2|15145.2|15145|15144.3|15147.6|15146.6|15143.1|15142.4|318
1711097100000|2024-03-22 08:45:00|15145.1|15144.4|15150.7|15150|15152.8|15151.8|15145|15144.3|303
1711097400000|2024-03-22 08:50:00|15150.8|15150.1|15149.5|15148.8|15154.3|15153.6|15149.5|15148.8|325
1711097700000|2024-03-22 08:55:00|15149.7|15149|15148.5|15147.5|15150.3|15149.3|15145.9|15145.2|282
1711098000000|2024-03-22 09:00:00|15148.6|15147.6|15147.6|15146.6|15150.6|15149.6|15145|15144.3|490
1711098300000|2024-03-22 09:05:00|15147.7|15146.7|15152|15151.3|15155.4|15154.7|15147|15146.2|448
1711098600000|2024-03-22 09:10:00|15151.9|15151.2|15150.4|15149.7|15153|15152.3|15149.3|15148.6|297
1711098900000|2024-03-22 09:15:00|15149.8|15149.1|15145.9|15145.2|15149.8|15149.1|15144.8|15144.1|259
1711099200000|2024-03-22 09:20:00|15146|15145.3|15149.2|15148.5|15149.6|15148.9|15143.8|15143.1|180
1711099500000|2024-03-22 09:25:00|15149.3|15148.6|15153.9|15152.9|15153.9|15152.9|15148|15147.3|261
1711099800000|2024-03-22 09:30:00|15154|15153|15155.8|15155.1|15156.6|15155.9|15153.7|15153|210
1711100100000|2024-03-22 09:35:00|15155.9|15155.2|15158|15157.3|15161.4|15160.7|15154.8|15154.1|199
1711100400000|2024-03-22 09:40:00|15158.1|15157.4|15158.1|15157.4|15162.7|15162|15157|15156.3|190
1711100700000|2024-03-22 09:45:00|15158.2|15157.5|15162.6|15161.9|15163.8|15163.1|15157.6|15156.9|226
1711101000000|2024-03-22 09:50:00|15162.7|15162|15163.2|15162.5|15165.5|15164.8|15161.3|15160.6|237
1711101300000|2024-03-22 09:55:00|15163.5|15162.8|15162.1|15161.4|15165.4|15164.7|15162.1|15161.4|152
1711101600000|2024-03-22 10:00:00|15162|15161.3|15164.2|15163.5|15164.4|15163.7|15161.2|15160.5|147
1711101900000|2024-03-22 10:05:00|15164.1|15163.4|15158.3|15157.6|15165.7|15164.7|15158|15157.3|246
1711102200000|2024-03-22 10:10:00|15158.1|15157.4|15162.6|15161.9|15163.4|15162.7|15158.1|15157.4|235
1711102500000|2024-03-22 10:15:00|15162.5|15161.8|15160.6|15159.9|15162.5|15161.8|15157.9|15156.9|205
1711102800000|2024-03-22 10:20:00|15160.7|15160|15161.1|15160.4|15163.3|15162.6|15160.1|15159.4|141
1711103100000|2024-03-22 10:25:00|15160.9|15160.2|15159.4|15158.4|15160.9|15160.2|15157.4|15156.2|172
1711103400000|2024-03-22 10:30:00|15159.3|15158.3|15156.7|15156|15159.7|15158.7|15155.7|15155|192
1711103700000|2024-03-22 10:35:00|15156.6|15155.9|15156.6|15155.6|15158.4|15157.7|15155.4|15154.7|228
1711104000000|2024-03-22 10:40:00|15156.7|15155.7|15157.5|15156.8|15159.6|15158.9|15155.4|15154.7|154
1711104300000|2024-03-22 10:45:00|15157.6|15156.9|15155.9|15155.2|15159.4|15158.7|15155.7|15155|170
1711104600000|2024-03-22 10:50:00|15156|15155.3|15161|15160.3|15162.4|15161.7|15155.4|15154.7|186
1711104900000|2024-03-22 10:55:00|15160.8|15160.1|15162|15161.3|15164.9|15164.2|15160.8|15160.1|196
1711105200000|2024-03-22 11:00:00|15162.1|15161.4|15159.2|15158.5|15162.8|15162.1|15158.2|15157.5|162
1711105500000|2024-03-22 11:05:00|15159.1|15158.4|15157.3|15156.3|15159.6|15158.9|15155.1|15154.4|147
1711105800000|2024-03-22 11:10:00|15157.5|15156.5|15152.8|15152.1|15157.5|15156.5|15151.4|15150.7|200
1711106100000|2024-03-22 11:15:00|15153|15152.3|15155.1|15154.4|15156.1|15155.4|15151.1|15150.4|277
1711106400000|2024-03-22 11:20:00|15155.2|15154.5|15158.6|15157.9|15159.8|15159.1|15155.1|15154.3|249
1711106700000|2024-03-22 11:25:00|15158.5|15157.8|15159.2|15158.5|15159.2|15158.5|15157.3|15156.6|115
1711107000000|2024-03-22 11:30:00|15159.3|15158.6|15159.7|15159|15160.5|15159.8|15156.7|15156|158
1711107300000|2024-03-22 11:35:00|15159.6|15158.9|15161.1|15160.4|15162.5|15161.7|15159|15158.3|164
1711107600000|2024-03-22 11:40:00|15161.2|15160.5|15160.3|15159.6|15162.6|15161.9|15159.2|15158.5|155
1711107900000|2024-03-22 11:45:00|15160.2|15159.5|15158.3|15157.6|15160.3|15159.6|15157.9|15157.2|135
1711108200000|2024-03-22 11:50:00|15158.2|15157.5|15151.3|15150.6|15160|15159.3|15151.3|15150.4|320
1711108500000|2024-03-22 11:55:00|15151.2|15150.5|15147.4|15146.4|15151.4|15150.7|15144.2|15143.5|370
1711108800000|2024-03-22 12:00:00|15147|15146|15142.9|15142.2|15147|15146.3|15141.6|15140.7|486
1711109100000|2024-03-22 12:05:00|15142.8|15142.1|15144.4|15143.7|15149.6|15148.6|15142.8|15142|357
1711109400000|2024-03-22 12:10:00|15144.5|15143.8|15130.9|15129.9|15145|15144|15126.8|15125.8|793
1711109700000|2024-03-22 12:15:00|15131.1|15130.1|15115.2|15114.2|15131.2|15130.2|15111.7|15110.7|810
1711110000000|2024-03-22 12:20:00|15115|15114|15108.6|15107.9|15120.1|15119.4|15106.5|15105.8|700
1711110300000|2024-03-22 12:25:00|15108.5|15107.8|15113|15112|15114.3|15113.3|15100.8|15100.1|678
1711110600000|2024-03-22 12:30:00|15112.7|15111.7|15110.4|15109.4|15118.8|15117.6|15104.2|15103.3|556
1711110900000|2024-03-22 12:35:00|15110.5|15109.5|15107.8|15107.1|15115.7|15114.7|15107.4|15106.7|600
1711111200000|2024-03-22 12:40:00|15107.9|15107.2|15108.5|15107.5|15113|15112|15106.5|15105.8|609
1711111500000|2024-03-22 12:45:00|15108.8|15108.1|15118.3|15117.6|15120.3|15119.3|15108.4|15107.5|573
1711111800000|2024-03-22 12:50:00|15118.7|15118|15124.3|15123.3|15125.6|15124.6|15118.5|15117.5|521
1711112100000|2024-03-22 12:55:00|15124.5|15123.5|15122|15121.3|15126.9|15125.7|15119.5|15118.5|321
1711112400000|2024-03-22 13:00:00|15121.9|15121.2|15115.8|15114.8|15125|15124.2|15115.5|15114.2|351
1711112700000|2024-03-22 13:05:00|15115.7|15114.7|15129.8|15128.8|15130.3|15129.3|15114.3|15113.6|630
1711113000000|2024-03-22 13:10:00|15129.9|15128.9|15129.8|15129.1|15132.4|15131.7|15127.3|15126.4|320
1711113300000|2024-03-22 13:15:00|15129.7|15129|15124.1|15123.4|15130.1|15129.4|15121.5|15120.8|454
1711113600000|2024-03-22 13:20:00|15124.3|15123.6|15115.8|15115.1|15124.6|15123.9|15115.6|15114.9|519
1711113900000|2024-03-22 13:25:00|15115.7|15115|15115.8|15115.1|15123.1|15122.4|15113.6|15112.6|533
1711114200000|2024-03-22 13:30:00|15115.7|15115|15126.2|15125.5|15126.6|15125.7|15113.4|15112.4|737
1711114500000|2024-03-22 13:35:00|15126.1|15125.4|15117.8|15117.1|15126.1|15125.4|15115.1|15114.1|634
1711114800000|2024-03-22 13:40:00|15117.3|15116.6|15109.8|15109.1|15117.3|15116.6|15108.8|15108|551
1711115100000|2024-03-22 13:45:00|15109.6|15108.9|15107.6|15106.9|15113.6|15112.9|15106.4|15105.7|743
1711115400000|2024-03-22 13:50:00|15107.4|15106.7|15112.6|15111.6|15114.4|15113.6|15107.4|15106.7|567
1711115700000|2024-03-22 13:55:00|15112.7|15111.7|15117.3|15116.6|15117.6|15116.7|15111.2|15110.5|438
1711116000000|2024-03-22 14:00:00|15117.2|15116.5|15113.3|15112.6|15118.3|15117.4|15108.8|15108.1|586
1711116300000|2024-03-22 14:05:00|15113.4|15112.7|15124.6|15123.9|15125.5|15124.8|15111.3|15110.6|523
1711116600000|2024-03-22 14:10:00|15124.7|15124|15123.4|15122.7|15127.1|15126.1|15121.5|15120.8|596
1711116900000|2024-03-22 14:15:00|15123.5|15122.8|15115.6|15114.9|15125.3|15124.6|15115.6|15114.9|477
1711117200000|2024-03-22 14:20:00|15115.4|15114.4|15122.9|15122.2|15123.7|15123|15114.6|15113.9|405
1711117500000|2024-03-22 14:25:00|15123.3|15122.6|15118.3|15117.3|15126.1|15125.1|15117.8|15117|440
1711117800000|2024-03-22 14:30:00|15118.2|15117.2|15124.9|15124.2|15125.2|15124.5|15116.9|15115.9|425
1711118100000|2024-03-22 14:35:00|15124.8|15124.1|15118.3|15117.6|15124.9|15124.2|15117.5|15116.6|421
1711118400000|2024-03-22 14:40:00|15118.1|15117.4|15118.7|15117.7|15119.5|15118.8|15113.9|15113.2|479
1711118700000|2024-03-22 14:45:00|15118.9|15117.9|15119.6|15118.9|15124.1|15123.2|15117.6|15116.9|377
1711119000000|2024-03-22 14:50:00|15119.7|15119|15119.5|15118.8|15120.8|15120.1|15116.6|15115.9|297
1711119300000|2024-03-22 14:55:00|15119.4|15118.7|15119.5|15118.5|15121.1|15120.1|15116.8|15116|438
1711119600000|2024-03-22 15:00:00|15119.7|15118.7|15128.5|15127.8|15129.9|15129.2|15119.7|15118.7|428
1711119900000|2024-03-22 15:05:00|15128.7|15128|15132.4|15131.7|15134.5|15133.8|15128.1|15127.4|403
1711120200000|2024-03-22 15:10:00|15132|15131.3|15122.9|15121.9|15132|15131.3|15121.3|15120.3|482
1711120500000|2024-03-22 15:15:00|15122.8|15121.8|15127.3|15126.6|15127.9|15127|15120.7|15120|433
1711120800000|2024-03-22 15:20:00|15127.2|15126.5|15124.4|15123.7|15129.4|15128.7|15123.4|15122.4|391
1711121100000|2024-03-22 15:25:00|15124.2|15123.5|15123.3|15122.3|15126.3|15125.3|15120.8|15119.8|438
1711121400000|2024-03-22 15:30:00|15123.4|15122.4|15132|15131.3|15132.5|15131.8|15123.4|15122.4|364
1711121700000|2024-03-22 15:35:00|15131.8|15131.1|15130.7|15130|15136|15135.3|15129.8|15129.1|380
1711122000000|2024-03-22 15:40:00|15130.8|15130.1|15132|15131.3|15135.4|15134.6|15130.5|15129.8|325
1711122300000|2024-03-22 15:45:00|15131.8|15131.1|15136.3|15135.6|15137.1|15136.4|15131.5|15130.8|227
1711122600000|2024-03-22 15:50:00|15136.6|15135.9|15137.7|15137|15138.8|15138.1|15134|15133.3|293
1711122900000|2024-03-22 15:55:00|15137.9|15137.2|15135.3|15134.6|15140|15139.3|15134.7|15134|376
1711123200000|2024-03-22 16:00:00|15135.4|15134.7|15136.6|15135.9|15138.1|15137.4|15133.6|15132.9|423
1711123500000|2024-03-22 16:05:00|15136.4|15135.7|15136.6|15135.9|15137.6|15136.9|15133.7|15133|310
1711123800000|2024-03-22 16:10:00|15136.5|15135.8|15138.9|15138.2|15139.8|15139.1|15135.7|15135|211
1711124100000|2024-03-22 16:15:00|15139|15138.3|15139.2|15138.2|15141.4|15140.7|15138.4|15137.5|285
1711124400000|2024-03-22 16:20:00|15139.1|15138.1|15140.8|15140.1|15140.8|15140.1|15137.4|15136.4|202
1711124700000|2024-03-22 16:25:00|15140.7|15140|15138.7|15138|15144.1|15143.4|15138.7|15138|280
1711125000000|2024-03-22 16:30:00|15138.5|15137.8|15136.3|15135.6|15140.3|15139.6|15135.2|15134.5|220
1711125300000|2024-03-22 16:35:00|15136.4|15135.7|15136.2|15135.5|15138.8|15138.1|15136|15135.3|225
1711125600000|2024-03-22 16:40:00|15136.3|15135.6|15136.3|15135.6|15137.2|15136.5|15133.7|15133|170
1711125900000|2024-03-22 16:45:00|15136.2|15135.5|15140|15139.3|15140.7|15140|15135.7|15135|169
1711126200000|2024-03-22 16:50:00|15140.1|15139.4|15139.8|15139.1|15143.4|15142.5|15139.4|15138.7|280
1711126500000|2024-03-22 16:55:00|15139.9|15139.2|15139.3|15138.6|15140|15139.3|15137.3|15136.6|178
1711126800000|2024-03-22 17:00:00|15139.4|15138.7|15137.5|15136.8|15139.8|15139.1|15137.4|15136.7|249
1711127100000|2024-03-22 17:05:00|15137.6|15136.9|15139|15138.3|15140.2|15139.5|15136.5|15135.8|174
1711127400000|2024-03-22 17:10:00|15139.3|15138.6|15139.9|15139.2|15141.4|15140.7|15138.4|15137.7|140
1711127700000|2024-03-22 17:15:00|15140|15139.3|15137|15136.3|15140|15139.3|15136.2|15135.5|152
1711128000000|2024-03-22 17:20:00|15137.3|15136.6|15136.3|15135.6|15137.7|15137|15135.3|15134.6|159
1711128300000|2024-03-22 17:25:00|15136|15135.3|15140.3|15139.3|15140.5|15139.5|15135.4|15134.7|196
1711128600000|2024-03-22 17:30:00|15140.1|15139.4|15141.1|15140.4|15143.7|15143|15139.8|15139.1|163
1711128900000|2024-03-22 17:35:00|15141.2|15140.5|15139.1|15138.4|15141.5|15140.8|15139|15138.3|112
1711129200000|2024-03-22 17:40:00|15139|15138.3|15138.7|15138|15140|15139.3|15137.2|15136.5|168
1711129500000|2024-03-22 17:45:00|15139|15138.3|15139.2|15138.5|15140.4|15139.7|15138.6|15137.9|120
1711129800000|2024-03-22 17:50:00|15139.1|15138.4|15142.3|15141.6|15142.7|15142|15138.8|15138.1|121
1711130100000|2024-03-22 17:55:00|15142.4|15141.7|15142.5|15141.8|15143.2|15142.5|15140.8|15140.1|129
1711130400000|2024-03-22 18:00:00|15143|15142.3|15143.8|15142.8|15144.2|15143.4|15142.5|15141.8|110
1711130700000|2024-03-22 18:05:00|15143.7|15142.7|15142.4|15141.7|15144.1|15143.3|15142.2|15141.5|106
1711131000000|2024-03-22 18:10:00|15142.5|15141.8|15139.9|15139.2|15144.3|15143.3|15139.9|15139.2|116
1711131300000|2024-03-22 18:15:00|15140|15139.3|15141.2|15140.5|15141.2|15140.5|15139.1|15138.4|77
1711131600000|2024-03-22 18:20:00|15141.4|15140.7|15139.8|15139.1|15142.3|15141.6|15139.7|15139|98
1711131900000|2024-03-22 18:25:00|15139.9|15139.2|15141|15140.3|15141|15140.3|15138.9|15137.9|77
1711132200000|2024-03-22 18:30:00|15141.1|15140.4|15141.1|15140.1|15141.4|15140.7|15139.7|15139|102
1711132500000|2024-03-22 18:35:00|15141|15140|15139.9|15139.2|15141.2|15140.3|15138.8|15138.1|110
1711132800000|2024-03-22 18:40:00|15140|15139.3|15141.4|15140.7|15141.9|15141.2|15139.8|15139.1|67
1711133100000|2024-03-22 18:45:00|15141.3|15140.6|15142.1|15141.4|15142.5|15141.8|15139.8|15139.1|103
1711133400000|2024-03-22 18:50:00|15143.3|15142.3|15142.3|15141.6|15143.7|15142.9|15141.8|15141.1|97
1711133700000|2024-03-22 18:55:00|15143.1|15142.4|15145.8|15145.1|15146.1|15145.4|15143|15142.3|154
1711134000000|2024-03-22 19:00:00|15145.7|15145|15144.8|15143.8|15146.8|15146.1|15144.5|15143.7|147
1711134300000|2024-03-22 19:05:00|15144.9|15143.9|15145.9|15144.9|15146.2|15145.2|15144.7|15143.7|133
1711134600000|2024-03-22 19:10:00|15146|15145|15147.1|15146.1|15147.4|15146.4|15145.7|15144.7|161
1711134900000|2024-03-22 19:15:00|15147|15146|15146.6|15145.9|15148.8|15148.1|15146.5|15145.8|149
1711135200000|2024-03-22 19:20:00|15146.9|15145.8|15146.5|15145.8|15146.9|15145.9|15144.7|15144|109
1711135500000|2024-03-22 19:25:00|15146.6|15145.9|15145.6|15144.9|15147.1|15146.4|15145|15144.3|98
1711135800000|2024-03-22 19:30:00|15145.7|15145|15145.2|15144.5|15145.9|15145.2|15143.5|15142.8|58
1711136100000|2024-03-22 19:35:00|15145.1|15144.4|15144.5|15143.8|15145.9|15145.1|15144.4|15143.7|83
1711136400000|2024-03-22 19:40:00|15144.6|15143.9|15144.3|15143.6|15145.5|15144.8|15143.3|15142.6|90
1711136700000|2024-03-22 19:45:00|15144.4|15143.7|15144.9|15144.2|15145.7|15145|15143.8|15143.1|109
1711137000000|2024-03-22 19:50:00|15145|15144.3|15144.6|15143.9|15145|15144.3|15143|15142.3|71
1711137300000|2024-03-22 19:55:00|15144.5|15143.8|15143.1|15142.4|15144.5|15143.8|15140.7|15140|238
1711137600000|2024-03-22 20:00:00|15143.2|15142.5|15144.7|15143.7|15144.9|15144.2|15143.1|15142.4|129
1711137900000|2024-03-22 20:05:00|15144.8|15143.8|15142.2|15141.2|15145|15144|15141.8|15140.8|154
1711138200000|2024-03-22 20:10:00|15142.3|15141.3|15138.2|15137.2|15142.8|15141.8|15137.9|15136.9|107
1711138500000|2024-03-22 20:15:00|15138.1|15137.1|15137.5|15136.5|15138.4|15137.4|15136.3|15135.3|60
1711138800000|2024-03-22 20:20:00|15137.4|15136.4|15137.4|15136.4|15138.7|15137.7|15137.3|15136.3|71
1711139100000|2024-03-22 20:25:00|15137.3|15136.3|15135.9|15134.9|15137.7|15136.7|15135.7|15134.7|78
1711139400000|2024-03-22 20:30:00|15135.8|15134.8|15137.6|15136.6|15137.7|15136.7|15135.1|15134.1|87
1711139700000|2024-03-22 20:35:00|15137.7|15136.7|15138.7|15137.7|15138.8|15137.8|15137.3|15136.3|66
1711140000000|2024-03-22 20:40:00|15138.8|15137.8|15141.1|15140.1|15141.1|15140.1|15138.7|15137.7|112
1711140300000|2024-03-22 20:45:00|15141.3|15140.3|15139.9|15138.9|15141.5|15140.5|15138.6|15137.6|280
1711140600000|2024-03-22 20:50:00|15140|15139|15142.3|15141.3|15144|15142.4|15138.7|15137.7|359
1711140900000|2024-03-22 20:55:00|15142.2|15141.2|15148|15142|15149.2|15144.1|15141.5|15139.5|580
1711314000000|2024-03-24 21:00:00|15149.3|15142.3|15149.3|15142.3|15149.3|15142.3|15149.3|15142.3|1
1711314300000|2024-03-24 21:05:00|15144.3|15132.3|15146|15134|15147.7|15135.7|15143.2|15131.2|58
1711314600000|2024-03-24 21:10:00|15145.5|15133.5|15146.3|15134.3|15148.4|15136.4|15145.5|15133.5|19
1711314900000|2024-03-24 21:15:00|15146.5|15134.5|15150.5|15138.5|15150.6|15138.6|15146.3|15134.3|21
1711315200000|2024-03-24 21:20:00|15149.7|15137.8|15150.2|15138.2|15150.2|15138.2|15149.6|15137.6|9
1711315500000|2024-03-24 21:25:00|15150.1|15138.1|15148.8|15136.8|15150.3|15138.3|15148.7|15136.7|18
1711315800000|2024-03-24 21:30:00|15148.7|15136.7|15148|15136|15149.1|15137.1|15148|15136|39
1711316100000|2024-03-24 21:35:00|15147.9|15135.9|15147.6|15136.1|15149.1|15137.1|15147.5|15135.5|47
1711316400000|2024-03-24 21:40:00|15146.2|15136.2|15147.5|15136.1|15147.5|15136.4|15146.1|15136.1|7
1711316700000|2024-03-24 21:45:00|15146.8|15136.5|15143.4|15137.4|15146.8|15138.9|15143|15136.5|48
1711317000000|2024-03-24 21:50:00|15143.5|15137.5|15143.1|15137.1|15143.6|15137.6|15143.1|15137.1|22
1711317300000|2024-03-24 21:55:00|15143.6|15136.6|15143.4|15136.4|15144|15137|15143.3|15136.3|16
1711317600000|2024-03-24 22:00:00|15143.6|15136.6|15142.6|15139.3|15148.5|15141.5|15142.4|15136.6|131
1711317900000|2024-03-24 22:05:00|15142.5|15139.4|15138.5|15135.3|15142.5|15139.5|15137.6|15134.6|73
1711318200000|2024-03-24 22:10:00|15138.4|15135.2|15136.2|15134.2|15138.6|15135.5|15136|15133.5|58
1711318500000|2024-03-24 22:15:00|15136.1|15134.1|15138.1|15135.6|15138.3|15135.9|15136.1|15133.9|89
1711318800000|2024-03-24 22:20:00|15138|15135.5|15137.3|15134.5|15138.2|15135.7|15137.3|15134.5|24
1711319100000|2024-03-24 22:25:00|15137.1|15134.3|15135.9|15132.9|15137.2|15134.5|15134.8|15131.9|71
1711319400000|2024-03-24 22:30:00|15136|15133.1|15138|15135.2|15138.2|15135.5|15135.7|15132.9|75
1711319700000|2024-03-24 22:35:00|15137.9|15135.4|15137.2|15134.5|15138.2|15135.4|15136.9|15134.2|46
1711320000000|2024-03-24 22:40:00|15137.3|15134.4|15138.9|15136.3|15139.3|15137.1|15136.8|15134.4|110
1711320300000|2024-03-24 22:45:00|15138.7|15135.9|15139.3|15136.7|15139.4|15137.3|15138.7|15135.9|30
1711320600000|2024-03-24 22:50:00|15139.4|15136.6|15138.9|15136.2|15141.7|15139|15138.9|15136.2|96
1711320900000|2024-03-24 22:55:00|15139|15136.4|15130.1|15127.5|15139|15136.4|15126.4|15124.2|639
1711321200000|2024-03-24 23:00:00|15130.3|15127.7|15125.6|15123.1|15130.4|15127.7|15122.7|15120.5|482
1711321500000|2024-03-24 23:05:00|15125.1|15123.6|15116.9|15115.2|15125.3|15123.7|15116.4|15115.1|398
1711321800000|2024-03-24 23:10:00|15116.7|15115.1|15109.5|15108.5|15117.2|15115.9|15108.9|15107.9|439
1711322100000|2024-03-24 23:15:00|15109.6|15108.6|15115|15113.5|15118.8|15117.6|15109.6|15108.6|464
1711322400000|2024-03-24 23:20:00|15114.8|15113.3|15115.3|15114.3|15117.9|15116.6|15114.1|15112.8|209
1711322700000|2024-03-24 23:25:00|15115.2|15114.2|15123.8|15122.8|15123.9|15122.9|15114.5|15113.5|243
1711323000000|2024-03-24 23:30:00|15123.3|15122.3|15122.7|15121.7|15123.4|15122.4|15120|15118.9|202
1711323300000|2024-03-24 23:35:00|15122.4|15121.4|15124.7|15123.7|15126.4|15125.4|15122.2|15121.2|128
1711323600000|2024-03-24 23:40:00|15124.6|15123.6|15127.1|15126.1|15130.1|15128.8|15124.6|15123.6|239
1711323900000|2024-03-24 23:45:00|15126.9|15125.9|15126.3|15125.3|15129.2|15128.2|15123.9|15122.9|199
1711324200000|2024-03-24 23:50:00|15126.2|15125.2|15127.9|15126.9|15128.7|15127.7|15122.2|15121.2|271
1711324500000|2024-03-24 23:55:00|15128|15127|15131.8|15131.1|15133.6|15132.6|15127.9|15126.9|289
1711324800000|2024-03-25 00:00:00|15131.7|15131|15130.7|15129.7|15136.3|15135.3|15126.8|15125.8|526
1711325100000|2024-03-25 00:05:00|15130.3|15129.3|15130.5|15129.5|15131.3|15130.6|15125.1|15124.4|446
1711325400000|2024-03-25 00:10:00|15130.4|15129.4|15127.9|15127.2|15133|15132|15127.4|15126.7|346
1711325700000|2024-03-25 00:15:00|15127.8|15127.1|15129.1|15128.4|15129.1|15128.4|15124.6|15123.6|284
1711326000000|2024-03-25 00:20:00|15129.6|15128.9|15137.1|15136.1|15138.6|15137.9|15129.2|15128.5|360
1711326300000|2024-03-25 00:25:00|15137|15136|15141.8|15141.1|15143|15142|15136.7|15135.7|323
1711326600000|2024-03-25 00:30:00|15141.7|15141|15138.1|15137.1|15143.2|15142.2|15137.8|15136.8|318
1711326900000|2024-03-25 00:35:00|15137.9|15136.9|15134.6|15133.6|15138.2|15137.2|15134.3|15133.3|228
1711327200000|2024-03-25 00:40:00|15134.1|15133.1|15134.9|15133.9|15138|15137|15132.5|15131.5|225
1711327500000|2024-03-25 00:45:00|15135.1|15134.1|15128.9|15127.9|15136.2|15135.2|15127.7|15126.7|363
1711327800000|2024-03-25 00:50:00|15128.8|15127.8|15137.9|15136.9|15139|15138|15126.8|15125.8|802
1711328100000|2024-03-25 00:55:00|15137.6|15136.6|15131.2|15130.2|15137.8|15136.8|15131.2|15130.2|592
1711328400000|2024-03-25 01:00:00|15131.3|15130.3|15124.8|15124.1|15133|15132|15124.3|15123.5|542
1711328700000|2024-03-25 01:05:00|15124.9|15124.2|15125.8|15125.1|15127.3|15126.6|15121|15120|448
1711329000000|2024-03-25 01:10:00|15126|15125.3|15124.4|15123.4|15127.5|15126.8|15124.4|15123.4|343
1711329300000|2024-03-25 01:15:00|15124.3|15123.3|15123.7|15122.7|15124.4|15123.4|15111.5|15110.5|892
1711329600000|2024-03-25 01:20:00|15123.6|15122.6|15121.1|15120.1|15123.6|15122.6|15117|15116|644
1711329900000|2024-03-25 01:25:00|15121.3|15120.3|15120.6|15119.6|15126.5|15125.8|15119.8|15118.8|549
1711330200000|2024-03-25 01:30:00|15120.7|15119.7|15114.8|15113.8|15124|15123|15114.7|15113.7|736
1711330500000|2024-03-25 01:35:00|15115.1|15114.1|15111.6|15110.6|15117.2|15116.2|15110.3|15109.3|695
1711330800000|2024-03-25 01:40:00|15111.7|15110.7|15118|15117.3|15119.6|15118.6|15109.7|15108.9|620
1711331100000|2024-03-25 01:45:00|15118.2|15117.5|15123.7|15122.7|15124.2|15123.2|15117.7|15116.7|401
1711331400000|2024-03-25 01:50:00|15123.8|15122.8|15127.6|15126.6|15127.7|15126.8|15122.8|15121.8|268
1711331700000|2024-03-25 01:55:00|15128.1|15127.1|15125|15124.3|15128.1|15127.1|15124.2|15123.2|256
1711332000000|2024-03-25 02:00:00|15124.5|15123.8|15120.6|15119.9|15127.5|15126.5|15120.5|15119.8|244
1711332300000|2024-03-25 02:05:00|15120.5|15119.8|15113.5|15112.8|15121.6|15120.9|15113.2|15112.5|321
1711332600000|2024-03-25 02:10:00|15113.6|15112.9|15113.7|15113|15115.3|15114.6|15111.6|15110.9|292
1711332900000|2024-03-25 02:15:00|15113.6|15112.9|15117.2|15116.5|15119.8|15118.8|15113.4|15112.5|317
1711333200000|2024-03-25 02:20:00|15117.3|15116.6|15114.1|15113.4|15118|15117|15109.2|15108.5|328
1711333500000|2024-03-25 02:25:00|15114.2|15113.5|15114.2|15113.5|15118.7|15117.7|15113.4|15112.7|314
1711333800000|2024-03-25 02:30:00|15114.1|15113.4|15110.5|15109.8|15117.2|15116.5|15110.5|15109.8|329
1711334100000|2024-03-25 02:35:00|15110.7|15110|15115.5|15114.8|15118.3|15117.6|15108|15107.3|388
1711334400000|2024-03-25 02:40:00|15115.6|15114.9|15112.8|15111.8|15118.8|15118.1|15112.3|15111.3|365
1711334700000|2024-03-25 02:45:00|15112.6|15111.6|15108.4|15107.4|15112.7|15111.7|15105.7|15104.7|418
1711335000000|2024-03-25 02:50:00|15108.2|15107.2|15108.2|15107.2|15110.4|15109.4|15105.7|15105|397
1711335300000|2024-03-25 02:55:00|15108.3|15107.6|15114.4|15113.4|15115.1|15114.1|15108.1|15107.4|328
1711335600000|2024-03-25 03:00:00|15114.3|15113.3|15116.2|15115.2|15116.8|15116.1|15113.5|15112.8|294
1711335900000|2024-03-25 03:05:00|15116.1|15115.1|15119.5|15118.8|15119.8|15119.1|15115.1|15114.1|301
1711336200000|2024-03-25 03:10:00|15119.7|15119|15116.7|15116|15122|15121.1|15115.8|15115.1|247
1711336500000|2024-03-25 03:15:00|15116.9|15116.2|15119.6|15118.9|15120.2|15119.2|15116.6|15115.9|222
1711336800000|2024-03-25 03:20:00|15119.5|15118.8|15119.1|15118.4|15122.1|15121.1|15119|15118.3|189
1711337100000|2024-03-25 03:25:00|15119.2|15118.5|15124|15123.3|15124.8|15123.3|15118.9|15118.2|291
1711337400000|2024-03-25 03:30:00|15124.1|15123.4|15120.8|15120.1|15124.2|15123.5|15118.2|15117.5|286
1711337700000|2024-03-25 03:35:00|15120.9|15120.2|15123.5|15122.8|15123.9|15123.2|15117.8|15117.1|257
1711338000000|2024-03-25 03:40:00|15123.6|15122.9|15123.9|15123.2|15126.3|15125.5|15122|15121.3|279
1711338300000|2024-03-25 03:45:00|15123.8|15123.1|15120.9|15120.2|15124.4|15123.6|15120.1|15119.4|170
1711338600000|2024-03-25 03:50:00|15121.5|15120.8|15122.2|15121.5|15123.2|15122.5|15120.9|15120.2|123
1711338900000|2024-03-25 03:55:00|15122.5|15121.8|15124|15123.3|15126.5|15125.8|15122.5|15121.8|170
1711339200000|2024-03-25 04:00:00|15124.1|15123.4|15129|15128.3|15130.2|15129.5|15124.1|15123.4|229
1711339500000|2024-03-25 04:05:00|15128.9|15128.2|15134.1|15133.4|15135.8|15135.1|15128.9|15128.2|358
1711339800000|2024-03-25 04:10:00|15134.2|15133.5|15132.3|15131.6|15134.2|15133.5|15130.3|15129.5|182
1711340100000|2024-03-25 04:15:00|15132.2|15131.5|15131|15130|15133.4|15132.7|15130.9|15129.9|139
1711340400000|2024-03-25 04:20:00|15130.9|15130.2|15133|15132|15134.4|15133.7|15130.8|15130.1|206
1711340700000|2024-03-25 04:25:00|15132.8|15131.8|15131.6|15130.9|15135.1|15134.4|15130.9|15130.2|205
1711341000000|2024-03-25 04:30:00|15131.7|15131|15129.2|15128.5|15131.7|15131|15127.7|15126.7|170
1711341300000|2024-03-25 04:35:00|15129.3|15128.6|15130.9|15130.2|15131.7|15131|15128.2|15127.5|133
1711341600000|2024-03-25 04:40:00|15131.5|15130.8|15130.8|15130.1|15132.1|15131.4|15128.2|15127.5|163
1711341900000|2024-03-25 04:45:00|15130.9|15130.2|15132.2|15131.5|15132.4|15131.7|15130.4|15129.7|144
1711342200000|2024-03-25 04:50:00|15132|15131.3|15135.6|15134.9|15136.8|15136.1|15131.8|15131.1|126
1711342500000|2024-03-25 04:55:00|15135.4|15134.7|15137.3|15136.6|15138.4|15137.7|15135.3|15134.6|158
1711342800000|2024-03-25 05:00:00|15137.2|15136.5|15135.5|15134.8|15137.8|15137.1|15134.8|15134.1|204
1711343100000|2024-03-25 05:05:00|15135.4|15134.7|15136.2|15135.5|15136.7|15136|15135.1|15134.4|152
1711343400000|2024-03-25 05:10:00|15136.1|15135.4|15133.9|15133.2|15137.3|15136.6|15133.3|15132.6|75
1711343700000|2024-03-25 05:15:00|15133.8|15133.1|15135.4|15134.7|15135.5|15134.8|15132.5|15131.8|142
1711344000000|2024-03-25 05:20:00|15135.3|15134.6|15131.8|15131.1|15135.3|15134.6|15130.9|15130.2|159
1711344300000|2024-03-25 05:25:00|15131.9|15131.2|15131.7|15131|15133|15132.3|15129.6|15128.6|180
1711344600000|2024-03-25 05:30:00|15131.5|15130.8|15130.2|15129.5|15132|15131.3|15129.5|15128.8|219
1711344900000|2024-03-25 05:35:00|15130|15129.3|15127.5|15126.8|15132|15131.3|15127.3|15126.6|161
1711345200000|2024-03-25 05:40:00|15127.3|15126.6|15126.2|15125.5|15128.7|15128|15124.9|15124.2|222
1711345500000|2024-03-25 05:45:00|15126.7|15126|15128.9|15128.2|15129|15128.3|15125.8|15125.1|109
1711345800000|2024-03-25 05:50:00|15128.8|15128.1|15124.8|15124.1|15129.1|15128.4|15123.9|15123.2|181
1711346100000|2024-03-25 05:55:00|15124.4|15123.7|15121.8|15121.1|15124.5|15123.8|15119.4|15118.7|218
1711346400000|2024-03-25 06:00:00|15121.7|15121|15122.2|15121.5|15123.2|15122.5|15118.3|15117.3|330
1711346700000|2024-03-25 06:05:00|15122.1|15121.4|15120.9|15120.2|15124.2|15123.5|15119.9|15119.2|259
1711347000000|2024-03-25 06:10:00|15121|15120.3|15123.6|15122.6|15123.6|15122.8|15118|15117.3|247
1711347300000|2024-03-25 06:15:00|15123.7|15122.7|15125.9|15125.2|15126|15125.3|15122|15121|153
1711347600000|2024-03-25 06:20:00|15125.8|15125.1|15122.2|15121.5|15126.1|15125.4|15120.6|15119.9|192
1711347900000|2024-03-25 06:25:00|15122.1|15121.4|15123.6|15122.9|15123.8|15123.1|15119.6|15118.9|191
1711348200000|2024-03-25 06:30:00|15123.4|15122.7|15125.5|15124.8|15126.2|15125.5|15123.4|15122.7|226
1711348500000|2024-03-25 06:35:00|15125.6|15124.9|15126.6|15125.9|15127.5|15126.8|15125.3|15124.6|152
1711348800000|2024-03-25 06:40:00|15126.7|15126|15127.1|15126.4|15128.1|15127.4|15125.4|15124.7|154
1711349100000|2024-03-25 06:45:00|15127.4|15126.7|15128.9|15128.2|15128.9|15128.2|15127.3|15126.6|117
1711349400000|2024-03-25 06:50:00|15129|15128.3|15132.1|15131.4|15132.2|15131.5|15129|15128.3|140
1711349700000|2024-03-25 06:55:00|15132.2|15131.5|15132.3|15131.6|15132.5|15131.8|15131|15130.3|119
1711350000000|2024-03-25 07:00:00|15132.4|15131.7|15137.9|15137.2|15139.2|15138.5|15132.2|15131.5|319
1711350300000|2024-03-25 07:05:00|15137.8|15137.1|15136.5|15135.8|15138.9|15138.2|15134.9|15134.2|199
1711350600000|2024-03-25 07:10:00|15136.4|15135.7|15135.7|15135|15137.2|15136.5|15135|15134.3|155
1711350900000|2024-03-25 07:15:00|15135.6|15134.9|15135.2|15134.5|15137.7|15137|15134|15133.3|179
1711351200000|2024-03-25 07:20:00|15135.3|15134.6|15131.2|15130.5|15137.3|15136.6|15131.2|15130.2|199
1711351500000|2024-03-25 07:25:00|15131|15130.3|15128|15127.3|15131.8|15131.1|15127.2|15126.5|282
1711351800000|2024-03-25 07:30:00|15127.9|15127.2|15129|15128.3|15133.6|15132.9|15127.5|15126.8|328
1711352100000|2024-03-25 07:35:00|15129.1|15128.4|15120.5|15119.8|15129.8|15129.1|15119.1|15118.4|409
1711352400000|2024-03-25 07:40:00|15120.6|15119.9|15120.2|15119.5|15121.2|15120.5|15117.5|15116.8|407
1711352700000|2024-03-25 07:45:00|15120.3|15119.6|15119.7|15119|15124.4|15123.7|15119.7|15119|328
1711353000000|2024-03-25 07:50:00|15119.8|15119.1|15122.7|15122|15122.9|15122.2|15118.8|15118.1|361
1711353300000|2024-03-25 07:55:00|15122.9|15122.2|15132.8|15132.1|15132.9|15132.2|15122.8|15122.1|387
1711353600000|2024-03-25 08:00:00|15132.9|15132.2|15132.2|15131.5|15134.1|15133.4|15128.8|15128.1|466
1711353900000|2024-03-25 08:05:00|15132.1|15131.4|15126.4|15125.7|15132.1|15131.4|15124.3|15123.6|261
1711354200000|2024-03-25 08:10:00|15126.3|15125.6|15124.3|15123.6|15127.8|15127.1|15122.7|15122|309
1711354500000|2024-03-25 08:15:00|15124.2|15123.5|15126.8|15126.1|15130.6|15129.9|15124.1|15123.4|272
1711354800000|2024-03-25 08:20:00|15127.1|15126.4|15131.9|15131.2|15132.4|15131.7|15126.4|15125.7|233
1711355100000|2024-03-25 08:25:00|15132.1|15131.4|15132.6|15131.9|15135.2|15134.5|15132.1|15131.1|325
1711355400000|2024-03-25 08:30:00|15132.5|15131.8|15130.7|15130|15133.4|15132.7|15130.3|15129.6|309
1711355700000|2024-03-25 08:35:00|15130.8|15130.1|15135.5|15134.5|15138|15137.3|15129.6|15128.9|321
1711356000000|2024-03-25 08:40:00|15135.3|15134.3|15136.9|15136.2|15137|15136.3|15133.9|15133.2|241
1711356300000|2024-03-25 08:45:00|15137|15136.3|15137.4|15136.7|15139.4|15138.6|15132.3|15131.6|391
1711356600000|2024-03-25 08:50:00|15137.6|15136.9|15137.7|15137|15140.6|15139.9|15136.5|15135.8|299
1711356900000|2024-03-25 08:55:00|15137.8|15137.1|15136|15135.3|15138|15137.3|15133.6|15132.9|321
1711357200000|2024-03-25 09:00:00|15135.8|15135.1|15138.6|15137.6|15142.9|15142.2|15135.6|15134.9|338
1711357500000|2024-03-25 09:05:00|15138.5|15137.8|15136.8|15136.1|15139.1|15138.4|15135.9|15135.2|269
1711357800000|2024-03-25 09:10:00|15136.9|15136.2|15141.3|15140.6|15142.7|15142|15136.8|15136.1|264
1711358100000|2024-03-25 09:15:00|15141.5|15140.8|15142.6|15141.9|15144.6|15143.9|15141.1|15140.3|304
1711358400000|2024-03-25 09:20:00|15142.5|15141.8|15140.1|15139.4|15143.2|15142.5|15139.4|15138.7|201
1711358700000|2024-03-25 09:25:00|15140.3|15139.6|15138.1|15137.4|15140.9|15140.2|15138|15137.3|251
1711359000000|2024-03-25 09:30:00|15137.9|15137.2|15139.9|15139.2|15140.5|15139.8|15137.7|15137|220
1711359300000|2024-03-25 09:35:00|15140|15139.3|15138|15137.3|15140.4|15139.7|15137.5|15136.8|192
1711359600000|2024-03-25 09:40:00|15138.1|15137.4|15134.3|15133.6|15140.2|15139.5|15134.3|15133.6|135
1711359900000|2024-03-25 09:45:00|15134.4|15133.7|15136|15135.3|15136.8|15136.1|15133.7|15133|195
1711360200000|2024-03-25 09:50:00|15136.1|15135.4|15141|15140.3|15141.3|15140.6|15135.3|15134.6|201
1711360500000|2024-03-25 09:55:00|15140.9|15140.2|15140.8|15140.1|15144.3|15143.6|15140.4|15139.7|163
1711360800000|2024-03-25 10:00:00|15140.7|15140|15134.9|15134.2|15141.3|15140.6|15133.6|15132.9|364
1711361100000|2024-03-25 10:05:00|15135|15134.3|15133.8|15133.1|15135.7|15135|15132.5|15131.8|286
1711361400000|2024-03-25 10:10:00|15133.7|15133|15133.5|15132.8|15135.6|15134.9|15133.2|15132.5|172
1711361700000|2024-03-25 10:15:00|15133.9|15133.2|15129.1|15128.4|15134.3|15133.6|15126.3|15125.3|335
1711362000000|2024-03-25 10:20:00|15129|15128.3|15128.6|15127.9|15130.2|15129.5|15128.3|15127.6|150
1711362300000|2024-03-25 10:25:00|15128.7|15128|15131.3|15130.6|15131.8|15131.1|15127.6|15126.9|151
1711362600000|2024-03-25 10:30:00|15131.4|15130.7|15129.7|15129|15133.5|15132.8|15128.5|15127.8|252
1711362900000|2024-03-25 10:35:00|15129.9|15129.2|15130.3|15129.6|15131.1|15130.4|15129.1|15128.4|153
1711363200000|2024-03-25 10:40:00|15130.2|15129.5|15129.1|15128.4|15131.1|15130.4|15127.6|15126.9|191
1711363500000|2024-03-25 10:45:00|15129.6|15128.9|15129.8|15129.1|15130.8|15130.1|15127.8|15127.1|247
1711363800000|2024-03-25 10:50:00|15130|15129.3|15131.1|15130.4|15132.6|15131.9|15129.8|15129.1|158
1711364100000|2024-03-25 10:55:00|15131.2|15130.5|15129.4|15128.7|15131.5|15130.8|15127.2|15126.5|250
1711364400000|2024-03-25 11:00:00|15129.5|15128.8|15131.4|15130.7|15131.5|15130.8|15129.3|15128.6|157
1711364700000|2024-03-25 11:05:00|15131.5|15130.8|15135.9|15135.2|15138.4|15137.7|15131.5|15130.8|186
1711365000000|2024-03-25 11:10:00|15135.7|15135|15133.6|15132.9|15136.9|15136.2|15132.6|15131.9|214
1711365300000|2024-03-25 11:15:00|15133.5|15132.8|15134.8|15133.8|15135.1|15134.2|15132.4|15131.7|98
1711365600000|2024-03-25 11:20:00|15134.7|15133.7|15132.4|15131.7|15134.7|15133.7|15130.6|15129.9|244
1711365900000|2024-03-25 11:25:00|15132.5|15131.8|15131.6|15130.9|15132.6|15131.9|15129.1|15128.4|180
1711366200000|2024-03-25 11:30:00|15131.8|15131.1|15133.9|15133.2|15135.9|15135.2|15131.7|15131|181
1711366500000|2024-03-25 11:35:00|15133.7|15133|15134.9|15134.2|15135.8|15135.1|15130.3|15129.6|226
1711366800000|2024-03-25 11:40:00|15135|15134.3|15134.7|15134|15135|15134.3|15132.1|15131.4|169
1711367100000|2024-03-25 11:45:00|15135.1|15134.4|15136.1|15135.4|15136.3|15135.6|15134.3|15133.6|251
1711367400000|2024-03-25 11:50:00|15136.3|15135.6|15131.6|15130.9|15136.9|15136.2|15131.5|15130.8|259
1711367700000|2024-03-25 11:55:00|15132|15131.3|15129.9|15129.2|15133.4|15132.7|15129.8|15129.1|246
1711368000000|2024-03-25 12:00:00|15130.4|15129.7|15130.9|15130.2|15132.3|15131.6|15129|15128.3|255
1711368300000|2024-03-25 12:05:00|15130.6|15129.9|15128.7|15128|15131.5|15130.8|15128.6|15127.9|253
1711368600000|2024-03-25 12:10:00|15128.5|15127.8|15127.9|15127.2|15129.2|15128.5|15127.4|15126.4|224
1711368900000|2024-03-25 12:15:00|15128|15127.3|15127.8|15127.1|15128.3|15127.6|15125.7|15125|290
1711369200000|2024-03-25 12:20:00|15127.7|15127|15126.9|15126.2|15128.9|15128.2|15126.5|15125.8|211
1711369500000|2024-03-25 12:25:00|15126.8|15126.1|15124.1|15123.4|15127.3|15126.6|15123.6|15122.9|174
1711369800000|2024-03-25 12:30:00|15124.2|15123.5|15120.9|15120.2|15124.2|15123.5|15120.1|15119.4|300
1711370100000|2024-03-25 12:35:00|15121|15120.3|15117.6|15116.9|15121.4|15120.6|15114.5|15113.8|321
1711370400000|2024-03-25 12:40:00|15117.8|15117.1|15117|15116.3|15118.9|15118.2|15115.8|15115.1|318
1711370700000|2024-03-25 12:45:00|15117.2|15116.5|15119|15118.3|15119.1|15118.4|15114.7|15114|221
1711371000000|2024-03-25 12:50:00|15118.4|15117.7|15122.4|15121.7|15123.8|15122.8|15118.3|15117.6|239
1711371300000|2024-03-25 12:55:00|15122.5|15121.8|15123.5|15122.8|15126.6|15125.9|15122.4|15121.7|239
1711371600000|2024-03-25 13:00:00|15123.6|15122.9|15116.4|15115.7|15125|15124.3|15115.3|15114.6|296
1711371900000|2024-03-25 13:05:00|15116.2|15115.5|15116.5|15115.8|15117.1|15116.4|15114.2|15113.5|259
1711372200000|2024-03-25 13:10:00|15116.6|15115.9|15114.6|15113.9|15117.2|15116.2|15114.2|15113.5|239
1711372500000|2024-03-25 13:15:00|15114.5|15113.8|15118.5|15117.8|15119.4|15118.4|15113.3|15112.6|228
1711372800000|2024-03-25 13:20:00|15118.6|15117.9|15117.4|15116.7|15120.2|15119.3|15116.8|15116.1|171
1711373100000|2024-03-25 13:25:00|15117.6|15116.9|15124.4|15123.7|15124.4|15123.7|15117.4|15116.7|175
1711373400000|2024-03-25 13:30:00|15124.3|15123.6|15120.9|15120.2|15124.5|15123.8|15119.2|15118.5|358
1711373700000|2024-03-25 13:35:00|15121|15120.3|15118.1|15117.4|15121|15120.3|15116.4|15115.7|262
1711374000000|2024-03-25 13:40:00|15118|15117.3|15122.6|15121.9|15123.2|15122.5|15115.1|15114.4|375
1711374300000|2024-03-25 13:45:00|15122.4|15121.7|15126|15125.3|15127.3|15126.6|15122.2|15121.5|301
1711374600000|2024-03-25 13:50:00|15125.9|15125.2|15127.2|15126.5|15128.8|15128.1|15125.4|15124.7|313
1711374900000|2024-03-25 13:55:00|15127.1|15126.4|15128.1|15126.5|15129.6|15128.9|15127.1|15126.1|318
1711375200000|2024-03-25 14:00:00|15128.2|15127.2|15126.2|15125.5|15129.7|15129|15125.1|15124.4|275
1711375500000|2024-03-25 14:05:00|15126.1|15125.4|15130.6|15129.9|15130.8|15130.1|15126.1|15125.4|257
1711375800000|2024-03-25 14:10:00|15130.4|15129.7|15132.2|15131.5|15133.6|15132.9|15129.2|15128.5|305
1711376100000|2024-03-25 14:15:00|15132.1|15131.4|15131.1|15130.4|15133.1|15132.4|15128.6|15127.9|294
1711376400000|2024-03-25 14:20:00|15130.9|15130.2|15127.5|15126.8|15131.9|15131.2|15127.1|15126.4|332
1711376700000|2024-03-25 14:25:00|15127.4|15126.7|15129.8|15129.1|15130.8|15130.1|15127.2|15126.5|214
1711377000000|2024-03-25 14:30:00|15129.9|15129.2|15131.8|15131.1|15134.2|15133.5|15129.7|15129|203
1711377300000|2024-03-25 14:35:00|15131.9|15131.2|15134.2|15133.5|15135.8|15135.1|15131.7|15131|272
1711377600000|2024-03-25 14:40:00|15134.1|15133.4|15136.4|15135.7|15137.8|15137.1|15133.9|15133.2|201
1711377900000|2024-03-25 14:45:00|15136.5|15135.8|15135.3|15134.6|15137.3|15136.6|15134.2|15133.5|173
1711378200000|2024-03-25 14:50:00|15135.6|15134.9|15136.3|15135.6|15137.2|15136.5|15133.1|15132.4|191
1711378500000|2024-03-25 14:55:00|15136.4|15135.7|15136.5|15135.8|15138.8|15138.1|15136.2|15135.5|226
1711378800000|2024-03-25 15:00:00|15136.4|15135.7|15138.7|15138|15140.3|15139.6|15136.2|15135.5|212
1711379100000|2024-03-25 15:05:00|15138.6|15137.9|15138.8|15138.1|15140.6|15139.9|15138.4|15137.7|148
1711379400000|2024-03-25 15:10:00|15138.7|15138|15135|15134.3|15138.7|15138|15135|15134.3|195
1711379700000|2024-03-25 15:15:00|15135.1|15134.4|15137.4|15136.7|15137.8|15137.1|15135|15134.3|142
1711380000000|2024-03-25 15:20:00|15137.5|15136.8|15136.4|15135.7|15137.7|15137|15135.3|15134.6|118
1711380300000|2024-03-25 15:25:00|15136.5|15135.8|15137.3|15136.6|15137.8|15137.1|15136.3|15135.6|112
1711380600000|2024-03-25 15:30:00|15137.4|15136.7|15137.6|15136.9|15138.4|15137.7|15136.4|15135.7|168
1711380900000|2024-03-25 15:35:00|15137.7|15137|15138.7|15138|15139.1|15138.4|15136.4|15135.7|158
1711381200000|2024-03-25 15:40:00|15138.6|15137.9|15139.1|15138.4|15139.6|15138.9|15138.4|15137.7|93
1711381500000|2024-03-25 15:45:00|15139|15138.3|15141|15140.3|15141.5|15140.8|15138.7|15138|245
1711381800000|2024-03-25 15:50:00|15140.9|15140.2|15141.2|15140.5|15142.7|15142|15140|15139.3|176
1711382100000|2024-03-25 15:55:00|15141.1|15140.4|15142.6|15141.9|15143.7|15143|15140.9|15140.2|254
1711382400000|2024-03-25 16:00:00|15142.7|15142|15143.5|15142.8|15146.8|15146.1|15142.2|15141.5|286
1711382700000|2024-03-25 16:05:00|15143.6|15142.9|15149.4|15148.7|15152.6|15151.9|15143.1|15142.4|401
1711383000000|2024-03-25 16:10:00|15149.3|15148.6|15152.5|15151.8|15154.9|15154.2|15148.9|15148.2|295
1711383300000|2024-03-25 16:15:00|15152.7|15152|15151.5|15150.8|15154.8|15154.1|15151|15150.3|226
1711383600000|2024-03-25 16:20:00|15151.3|15150.6|15150.1|15149.1|15152.2|15151.4|15149.9|15148.9|135
1711383900000|2024-03-25 16:25:00|15150.3|15149.3|15151.5|15150.8|15152.2|15151.5|15149.9|15149.2|82
1711384200000|2024-03-25 16:30:00|15151.4|15150.7|15152.2|15151.5|15152.9|15152.2|15149.9|15149.2|229
1711384500000|2024-03-25 16:35:00|15152.3|15151.6|15151.1|15150.4|15152.3|15151.6|15150|15149.3|104
1711384800000|2024-03-25 16:40:00|15150.7|15150|15147.8|15147.1|15150.7|15150|15146.4|15145.7|140
1711385100000|2024-03-25 16:45:00|15147.9|15147.2|15149.1|15148.4|15150.1|15149.4|15147.8|15147.1|151
1711385400000|2024-03-25 16:50:00|15149.2|15148.5|15148.9|15148.2|15150.2|15149.5|15148.7|15148|119
1711385700000|2024-03-25 16:55:00|15149|15148.3|15149|15148.3|15149.5|15148.8|15147.8|15147.1|122
1711386000000|2024-03-25 17:00:00|15148.9|15148.2|15145.9|15145.2|15149.3|15148.6|15144.8|15144.1|320
1711386300000|2024-03-25 17:05:00|15146|15145.3|15144.4|15143.7|15146.8|15146.1|15143.4|15142.7|218
1711386600000|2024-03-25 17:10:00|15144.6|15143.9|15146.7|15146|15147.8|15147.1|15143.4|15142.7|237
1711386900000|2024-03-25 17:15:00|15146.5|15145.8|15148|15147.3|15149.1|15148.4|15146.2|15145.5|261
1711387200000|2024-03-25 17:20:00|15148.1|15147.4|15148.8|15148.1|15151.4|15150.7|15147.2|15146.3|162
1711387500000|2024-03-25 17:25:00|15148.9|15148.2|15145.4|15144.7|15149|15148.3|15144.9|15144.2|179
1711387800000|2024-03-25 17:30:00|15145.5|15144.8|15146.3|15145.6|15147.8|15147.1|15145.3|15144.6|151
1711388100000|2024-03-25 17:35:00|15146.7|15146|15146.1|15145.4|15147.7|15147|15145.9|15145.2|108
1711388400000|2024-03-25 17:40:00|15146.2|15145.5|15148.5|15147.8|15148.6|15147.9|15145.6|15144.9|111
1711388700000|2024-03-25 17:45:00|15148.3|15147.6|15150.2|15149.5|15150.4|15149.7|15148.3|15147.6|128
1711389000000|2024-03-25 17:50:00|15150.1|15149.4|15150.4|15149.7|15151.5|15150.8|15149.5|15148.8|124
1711389300000|2024-03-25 17:55:00|15150.5|15149.8|15151|15150.3|15151|15150.3|15148.7|15148|138
1711389600000|2024-03-25 18:00:00|15151.1|15150.4|15150.4|15149.7|15152.8|15152.1|15149.7|15149|161
1711389900000|2024-03-25 18:05:00|15150.3|15149.6|15150.1|15149.4|15150.5|15149.8|15148.7|15148|99
1711390200000|2024-03-25 18:10:00|15150.3|15149.6|15153.7|15153|15153.7|15153|15150.3|15149.6|141
1711390500000|2024-03-25 18:15:00|15153.6|15152.9|15152.7|15152|15154.2|15153.5|15152.4|15151.7|104
1711390800000|2024-03-25 18:20:00|15152.9|15152.2|15150.5|15149.8|15152.9|15152.2|15150.2|15149.5|88
1711391100000|2024-03-25 18:25:00|15150.6|15149.9|15150.2|15149.5|15151.4|15150.7|15148.9|15148.2|115
1711391400000|2024-03-25 18:30:00|15150.1|15149.4|15149|15148.3|15150.2|15149.5|15148.6|15147.9|93
1711391700000|2024-03-25 18:35:00|15148.9|15148.2|15150.6|15149.9|15150.7|15150|15148|15147.3|86
1711392000000|2024-03-25 18:40:00|15150.4|15149.7|15149.5|15148.8|15150.7|15150|15149|15148.3|56
1711392300000|2024-03-25 18:45:00|15149.1|15148.4|15149|15148.3|15150.1|15149.4|15148.1|15147.4|86
1711392600000|2024-03-25 18:50:00|15148.9|15148.2|15148.4|15147.7|15149.9|15149.2|15148.1|15147.4|81
1711392900000|2024-03-25 18:55:00|15148.5|15147.8|15148.2|15147.5|15150|15149|15147.1|15146.4|211
1711393200000|2024-03-25 19:00:00|15147.9|15147.2|15147.4|15146.7|15147.9|15147.2|15146.9|15146.2|91
1711393500000|2024-03-25 19:05:00|15146.4|15145.7|15148.3|15147.6|15148.3|15147.6|15145.6|15144.9|86
1711393800000|2024-03-25 19:10:00|15148.4|15147.7|15148.7|15148|15149.4|15148.7|15148.3|15147.6|67
1711394100000|2024-03-25 19:15:00|15148.6|15147.9|15147.2|15146.5|15148.7|15148|15147.2|15146.5|81
1711394400000|2024-03-25 19:20:00|15147.3|15146.6|15147.6|15146.9|15148.1|15147.4|15147.1|15146.4|46
1711394700000|2024-03-25 19:25:00|15147.5|15146.8|15146.1|15145.4|15147.8|15147.1|15145.8|15145.1|60
1711395000000|2024-03-25 19:30:00|15146.2|15145.5|15143.8|15143.1|15146.2|15145.5|15142.8|15142.1|96
1711395300000|2024-03-25 19:35:00|15143.7|15143|15144.7|15144|15144.8|15144.1|15143.7|15143|94
1711395600000|2024-03-25 19:40:00|15144.8|15144.1|15143.5|15142.8|15144.8|15144.1|15142.9|15142.2|95
1711395900000|2024-03-25 19:45:00|15144.1|15143.4|15143|15142.3|15144.6|15143.9|15142.7|15142|115
1711396200000|2024-03-25 19:50:00|15143.1|15142.4|15143.8|15143.1|15144.6|15143.9|15143|15142.3|152
1711396500000|2024-03-25 19:55:00|15143.9|15143.2|15145|15144.3|15146.5|15145.8|15143.6|15142.9|200
1711396800000|2024-03-25 20:00:00|15145.1|15144.4|15146.4|15145.7|15147.4|15146.7|15144.9|15144.2|109
1711397100000|2024-03-25 20:05:00|15146.3|15145.6|15143.7|15143|15146.3|15145.6|15143.7|15142.8|34
1711397400000|2024-03-25 20:10:00|15143.8|15142.8|15142.6|15141.9|15143.8|15142.8|15142.5|15141.8|81
1711397700000|2024-03-25 20:15:00|15142.5|15141.8|15143.6|15142.9|15144.5|15143.8|15142.5|15141.7|98
1711398000000|2024-03-25 20:20:00|15143.5|15142.8|15142.1|15141.4|15143.6|15142.9|15142.1|15141.2|34
1711398300000|2024-03-25 20:25:00|15142|15141.3|15142.5|15141.8|15142.6|15141.9|15141.7|15141|44
1711398600000|2024-03-25 20:30:00|15143|15142.3|15141.8|15141.1|15143.3|15142.6|15141.6|15140.9|34
1711398900000|2024-03-25 20:35:00|15141.7|15141|15142|15141.3|15142.1|15141.4|15141.3|15140.6|33
1711399200000|2024-03-25 20:40:00|15141.9|15141.2|15142.5|15141.8|15143|15142.2|15141.8|15141.1|138
1711399500000|2024-03-25 20:45:00|15142.6|15141.9|15142.9|15141.9|15143.3|15142.3|15142.5|15141.6|114
1711399800000|2024-03-25 20:50:00|15143|15142|15143.6|15142|15143.9|15142.7|15143|15141.9|67
1711400100000|2024-03-25 20:55:00|15143.8|15141.7|15143.4|15139.8|15144.3|15142.1|15142.6|15139.3|192
1711400400000|2024-03-25 21:00:00|15144.2|15139.6|15146.1|15140.5|15146.1|15140.5|15144.2|15139.6|12
1711400700000|2024-03-25 21:05:00|15146|15140.7|15145.3|15141|15146|15141|15145.1|15140.6|5
1711401000000|2024-03-25 21:10:00|15145.8|15141.1|15145.1|15140|15145.8|15141.1|15145.1|15140|7
1711401300000|2024-03-25 21:15:00|15145|15140.1|15144.7|15140.3|15145.2|15140.5|15144.7|15139.3|16
1711401600000|2024-03-25 21:20:00|15144.8|15140.6|15143.5|15139.5|15144.9|15140.6|15143.5|15139.3|39
1711401900000|2024-03-25 21:25:00|15143.1|15139.9|15143.4|15139.7|15143.5|15139.9|15143|15139.5|14
1711402200000|2024-03-25 21:30:00|15143.5|15139.8|15143.1|15140.1|15143.5|15140.2|15143|15139.7|16
1711402500000|2024-03-25 21:35:00|15143|15139.8|15143|15140|15143.1|15140.2|15142.8|15139.8|24
1711402800000|2024-03-25 21:40:00|15142.9|15139.9|15143|15140|15143|15140|15142.9|15139.9|9
1711403100000|2024-03-25 21:45:00|15142.9|15139.9|15143.3|15139.5|15143.8|15140|15142.5|15137.8|42
1711403400000|2024-03-25 21:50:00|15143.4|15139.6|15143.2|15139.6|15143.9|15140.1|15142.8|15137.9|40
1711403700000|2024-03-25 21:55:00|15143.7|15139.1|15143.3|15139.6|15143.7|15139.7|15142.5|15138.7|49
1711404000000|2024-03-25 22:00:00|15143.2|15139.5|15142.1|15138.2|15143.5|15139.5|15140.9|15137|137
1711404300000|2024-03-25 22:05:00|15141.8|15138.5|15141.2|15138.2|15141.8|15138.5|15140|15137.5|48
1711404600000|2024-03-25 22:10:00|15141.1|15138.3|15137.9|15135|15141.4|15138.5|15137.8|15134.8|216
1711404900000|2024-03-25 22:15:00|15137.8|15134.9|15137.5|15135.5|15138.3|15135.9|15137.5|15134.9|109
1711405200000|2024-03-25 22:20:00|15137.3|15135.3|15137.7|15135.7|15138.5|15136.5|15137.3|15135.3|38
1711405500000|2024-03-25 22:25:00|15137.6|15135.6|15137.5|15135.5|15138.7|15136.5|15137.1|15135.1|74
1711405800000|2024-03-25 22:30:00|15137.4|15135.4|15140.9|15138.9|15141.9|15139.5|15137.4|15135.1|95
1711406100000|2024-03-25 22:35:00|15141|15139|15142|15139.1|15142.8|15140.3|15140.8|15138.6|121
1711406400000|2024-03-25 22:40:00|15141.9|15139.2|15141.7|15139.1|15143.8|15141.3|15141.1|15138.5|150
1711406700000|2024-03-25 22:45:00|15141.6|15138.9|15141.9|15139.9|15142|15140|15139.7|15137.2|63
1711407000000|2024-03-25 22:50:00|15142|15140|15143.3|15141.3|15143.3|15141.3|15141.8|15139.8|60
1711407300000|2024-03-25 22:55:00|15143.2|15141.2|15143.6|15140.9|15143.7|15141.3|15141.5|15139.5|54
1711407600000|2024-03-25 23:00:00|15142.6|15139.8|15141.9|15139.9|15143.1|15141.3|15140.8|15138.5|80
1711407900000|2024-03-25 23:05:00|15141.4|15140.4|15140|15139.3|15142|15141|15139.6|15138.6|58
1711408200000|2024-03-25 23:10:00|15140.1|15139.4|15140.8|15139.8|15141.8|15141.1|15140.1|15139.4|69
1711408500000|2024-03-25 23:15:00|15141.1|15140.1|15139.4|15138.4|15141.7|15140.7|15139.4|15138.4|47
1711408800000|2024-03-25 23:20:00|15139.5|15138.5|15140.7|15140|15140.7|15140|15137.9|15137.2|77
1711409100000|2024-03-25 23:25:00|15140.8|15139.8|15139.4|15138.7|15141.1|15140.4|15139.4|15138.7|53
1711409400000|2024-03-25 23:30:00|15139.2|15138.5|15139.1|15138.1|15141.9|15141.2|15137.7|15137|106
1711409700000|2024-03-25 23:35:00|15139.2|15138.2|15137.8|15136.8|15139.9|15139.2|15136.8|15135.8|124
1711410000000|2024-03-25 23:40:00|15138.2|15137.2|15139.5|15138.8|15139.6|15138.9|15137.9|15136.9|82
1711410300000|2024-03-25 23:45:00|15139.6|15138.9|15138.1|15137.1|15140.7|15139.7|15137.2|15136.4|108
1711410600000|2024-03-25 23:50:00|15137.8|15136.8|15138.2|15137.2|15138.7|15137.7|15136.8|15136|104
1711410900000|2024-03-25 23:55:00|15137.6|15136.6|15138.7|15138|15139.2|15138.5|15136.7|15135.8|116
1711411200000|2024-03-26 00:00:00|15138.6|15137.9|15135.5|15134.8|15139|15138.3|15131.2|15130.5|270
1711411500000|2024-03-26 00:05:00|15135.6|15134.9|15137.8|15137.1|15139.2|15138.2|15134.6|15133.9|169
1711411800000|2024-03-26 00:10:00|15137.7|15137|15139.9|15139.2|15140.2|15139.5|15136|15135.3|123
1711412100000|2024-03-26 00:15:00|15139.8|15139.1|15140.5|15139.8|15144|15143.3|15137.9|15137.2|166
1711412400000|2024-03-26 00:20:00|15140.3|15139.6|15141.2|15140.5|15142.5|15141.8|15138.7|15138|171
1711412700000|2024-03-26 00:25:00|15140.9|15140.2|15139.2|15138.5|15141.3|15140.6|15136.8|15136.1|129
1711413000000|2024-03-26 00:30:00|15139.3|15138.3|15140.3|15139.6|15141.8|15140.8|15138.2|15137.2|159
1711413300000|2024-03-26 00:35:00|15140.8|15140.1|15142.2|15141.5|15142.4|15141.6|15139.1|15138.4|128
1711413600000|2024-03-26 00:40:00|15142.1|15141.4|15138.1|15137.4|15145|15144.3|15136|15135.3|301
1711413900000|2024-03-26 00:45:00|15137.7|15137|15137.7|15137|15141.1|15140.4|15137.2|15136.5|149
1711414200000|2024-03-26 00:50:00|15137.4|15136.7|15130|15129.3|15138.9|15138.2|15130|15129.3|335
1711414500000|2024-03-26 00:55:00|15130.2|15129.5|15129.3|15127.7|15131.2|15130.5|15126.6|15125.9|490
1711414800000|2024-03-26 01:00:00|15128.9|15127.9|15128.7|15128|15129.3|15128.2|15125.5|15124.8|260
1711415100000|2024-03-26 01:05:00|15128.8|15128.1|15130.5|15129.5|15131.5|15130.5|15128.7|15127.2|170
1711415400000|2024-03-26 01:10:00|15130.6|15129.6|15126.8|15125.8|15133.1|15132.2|15126.7|15125.7|205
1711415700000|2024-03-26 01:15:00|15126.7|15125.7|15127.3|15126.6|15131.8|15131.1|15122.5|15121.5|393
1711416000000|2024-03-26 01:20:00|15127.5|15126.8|15131.2|15130.5|15131.5|15130.8|15125.7|15125|237
1711416300000|2024-03-26 01:25:00|15131.1|15130.4|15132.2|15131.5|15134.5|15133.6|15131.1|15130.4|192
1711416600000|2024-03-26 01:30:00|15132.3|15131.6|15134.5|15133.8|15135.4|15134.7|15132.1|15131.4|194
1711416900000|2024-03-26 01:35:00|15135.2|15134.5|15135.8|15135.1|15136.2|15135.5|15133.6|15132.9|155
1711417200000|2024-03-26 01:40:00|15135.9|15135.2|15136.7|15136|15138|15137.2|15135.9|15135.2|162
1711417500000|2024-03-26 01:45:00|15136.2|15135.5|15135|15134.3|15136.3|15135.6|15132.8|15132.1|156
1711417800000|2024-03-26 01:50:00|15134.9|15134.2|15133.1|15132.4|15134.9|15134.2|15131.4|15130.7|176
1711418100000|2024-03-26 01:55:00|15133.2|15132.5|15136.5|15135.8|15137.9|15137.2|15132.9|15132.2|132
1711418400000|2024-03-26 02:00:00|15136.3|15135.6|15134|15133|15136.8|15136.1|15132.3|15131.6|169
1711418700000|2024-03-26 02:05:00|15134.1|15133.1|15130|15129.3|15136|15135.3|15130|15129.3|193
1711419000000|2024-03-26 02:10:00|15130.1|15129.4|15129.9|15129.2|15131.1|15130.4|15128.1|15127.4|203
1711419300000|2024-03-26 02:15:00|15129.8|15129.1|15133.3|15132.6|15133.7|15133|15128.1|15127.4|151
1711419600000|2024-03-26 02:20:00|15133.4|15132.7|15131.4|15130.7|15133.6|15132.9|15128.3|15127.6|126
1711419900000|2024-03-26 02:25:00|15131.3|15130.6|15131.5|15130.5|15134.6|15133.6|15130.9|15130.2|140
1711420200000|2024-03-26 02:30:00|15131.4|15130.7|15132.4|15131.4|15135|15134.3|15131.4|15130.7|151
1711420500000|2024-03-26 02:35:00|15132.5|15131.5|15132.6|15131.9|15134|15133.1|15131.4|15130.4|145
1711420800000|2024-03-26 02:40:00|15133.3|15132.6|15131|15130.3|15134|15133.3|15131|15130|125
1711421100000|2024-03-26 02:45:00|15130.9|15130.2|15133|15132|15133.3|15132.4|15129.9|15129.2|172
1711421400000|2024-03-26 02:50:00|15132.9|15131.9|15132.2|15131.5|15134.9|15134.2|15131.5|15130.8|164
1711421700000|2024-03-26 02:55:00|15132.3|15131.6|15133.7|15133|15134.9|15134.2|15132|15131.1|136
1711422000000|2024-03-26 03:00:00|15133.8|15133.1|15131.5|15130.8|15134.1|15133.4|15130.7|15129.7|129
1711422300000|2024-03-26 03:05:00|15131.6|15130.9|15131.5|15130.8|15131.8|15131|15130.6|15129.6|133
1711422600000|2024-03-26 03:10:00|15131.6|15130.9|15134.7|15134|15135.1|15134.3|15131.3|15130.6|148
1711422900000|2024-03-26 03:15:00|15134.9|15134.2|15135.9|15135.2|15136.8|15136.1|15133.8|15132.8|149
1711423200000|2024-03-26 03:20:00|15136|15135.3|15135.6|15134.9|15136.7|15136|15135.3|15134.6|101
1711423500000|2024-03-26 03:25:00|15135.7|15135|15137|15136.3|15137|15136.3|15135.3|15134.6|81
1711423800000|2024-03-26 03:30:00|15136.7|15136|15139.7|15139|15139.8|15139.1|15136.2|15135.5|92
1711424100000|2024-03-26 03:35:00|15139.6|15138.9|15140.7|15140|15141.3|15140.6|15139.4|15138.7|131
1711424400000|2024-03-26 03:40:00|15140.8|15140.1|15141.2|15140.5|15141.9|15141.1|15140.3|15139.6|144
1711424700000|2024-03-26 03:45:00|15141.3|15140.6|15142.3|15141.6|15143.4|15142.7|15140.1|15139.4|143
1711425000000|2024-03-26 03:50:00|15142.2|15141.5|15142.4|15141.7|15142.9|15142.2|15140.9|15140.2|90
1711425300000|2024-03-26 03:55:00|15142.3|15141.6|15141.2|15140.5|15143.3|15142.6|15140.6|15139.9|103
1711425600000|2024-03-26 04:00:00|15141|15140.3|15141.2|15140.5|15143|15142.3|15140.4|15139.7|88
1711425900000|2024-03-26 04:05:00|15141.3|15140.6|15140.2|15139.5|15142.4|15141.7|15140.2|15139.5|86
1711426200000|2024-03-26 04:10:00|15140.3|15139.6|15139.1|15138.4|15140.3|15139.6|15137.7|15137|109
1711426500000|2024-03-26 04:15:00|15139.3|15138.6|15137|15136.3|15140.5|15139.8|15136.8|15136.1|69
1711426800000|2024-03-26 04:20:00|15136.9|15136.2|15134.4|15133.7|15136.9|15136.2|15134.3|15133.6|103
1711427100000|2024-03-26 04:25:00|15134.3|15133.6|15135.9|15135.2|15136.2|15135.5|15133.2|15132.5|92
1711427400000|2024-03-26 04:30:00|15135.8|15135.1|15135.5|15134.8|15136.9|15136.2|15135.3|15134.6|68
1711427700000|2024-03-26 04:35:00|15135.4|15134.7|15138.4|15137.4|15138.6|15137.6|15134.5|15133.5|107
1711428000000|2024-03-26 04:40:00|15138.5|15137.5|15140.5|15139.8|15140.6|15139.8|15137.8|15137.1|84
1711428300000|2024-03-26 04:45:00|15140.6|15139.9|15138.2|15137.5|15140.6|15139.9|15138.2|15137.5|65
1711428600000|2024-03-26 04:50:00|15138.1|15137.4|15139.5|15138.8|15140.4|15139.7|15137.9|15137.2|55
1711428900000|2024-03-26 04:55:00|15139.4|15138.7|15136.5|15135.8|15140.1|15139.4|15135.8|15135.1|78
1711429200000|2024-03-26 05:00:00|15136.6|15135.9|15138.7|15138|15139.6|15138.9|15136.6|15135.9|128
1711429500000|2024-03-26 05:05:00|15138.6|15137.9|15137.2|15136.5|15138.9|15138|15136.2|15135.2|128
1711429800000|2024-03-26 05:10:00|15137.3|15136.6|15136.9|15136.2|15139.4|15138.7|15136.2|15135.5|148
1711430100000|2024-03-26 05:15:00|15137|15136.3|15138.3|15137.6|15139.4|15138.7|15136.4|15135.7|89
1711430400000|2024-03-26 05:20:00|15138.4|15137.7|15138.3|15137.6|15139.4|15138.7|15138.2|15137.5|36
1711430700000|2024-03-26 05:25:00|15138.4|15137.7|15137.3|15136.6|15139.5|15138.8|15137.1|15136.4|62
1711431000000|2024-03-26 05:30:00|15137.2|15136.5|15135.7|15135|15137.4|15136.7|15134.7|15134|115
1711431300000|2024-03-26 05:35:00|15135.4|15134.7|15135.7|15135|15136.1|15135.4|15134.6|15133.9|109
1711431600000|2024-03-26 05:40:00|15135.6|15134.9|15136.4|15135.7|15137.6|15136.9|15134.2|15133.5|98
1711431900000|2024-03-26 05:45:00|15136.3|15135.6|15135.3|15134.3|15136.5|15135.8|15133.9|15132.9|135
1711432200000|2024-03-26 05:50:00|15135.2|15134.2|15134.6|15133.9|15135.8|15135.1|15133.4|15132.7|126
1711432500000|2024-03-26 05:55:00|15134.5|15133.8|15137.7|15136.7|15140|15139.3|15134.3|15133.6|163
1711432800000|2024-03-26 06:00:00|15137.6|15136.6|15139|15138|15140.2|15139.4|15137.5|15136.6|90
1711433100000|2024-03-26 06:05:00|15138.9|15137.9|15138.6|15137.9|15139.5|15138.8|15137.8|15137.1|71
1711433400000|2024-03-26 06:10:00|15139|15138.3|15138.8|15138.1|15140.3|15139.6|15137.8|15137.1|126
1711433700000|2024-03-26 06:15:00|15138.7|15138|15138.3|15137.6|15139.8|15139.1|15137.8|15136.8|91
1711434000000|2024-03-26 06:20:00|15138.4|15137.7|15134.1|15133.1|15139.2|15138.5|15131.6|15130.9|251
1711434300000|2024-03-26 06:25:00|15134|15133|15134.1|15133.1|15135.6|15134.7|15132.5|15131.8|153
1711434600000|2024-03-26 06:30:00|15133.9|15133.2|15135.2|15134.2|15135.2|15134.2|15131.1|15130.4|239
1711434900000|2024-03-26 06:35:00|15135.3|15134.3|15133.6|15132.9|15136.1|15135.1|15133.5|15132.8|92
1711435200000|2024-03-26 06:40:00|15133.8|15133.1|15136.1|15135.4|15136.1|15135.4|15133.6|15132.9|66
1711435500000|2024-03-26 06:45:00|15136|15135.3|15132.7|15132|15136.6|15135.9|15132.7|15132|100
1711435800000|2024-03-26 06:50:00|15132.8|15132.1|15130.9|15130.2|15134.4|15133.7|15130.7|15130|106
1711436100000|2024-03-26 06:55:00|15131|15130.3|15131.9|15131.2|15132.2|15131.5|15130.9|15130.2|83
1711436400000|2024-03-26 07:00:00|15131.4|15130.7|15131.3|15130.6|15133.7|15133|15130.8|15130.1|175
1711436700000|2024-03-26 07:05:00|15131.2|15130.5|15133.1|15132.4|15135|15134.3|15131.2|15130.5|165
1711437000000|2024-03-26 07:10:00|15133.3|15132.3|15133.5|15132.8|15135.5|15134.8|15132.3|15131.6|135
1711437300000|2024-03-26 07:15:00|15133.9|15133.2|15134.5|15133.8|15135.6|15134.9|15131.8|15131.1|186
1711437600000|2024-03-26 07:20:00|15134.4|15133.7|15133.2|15132.2|15136.6|15135.9|15132|15131.3|178
1711437900000|2024-03-26 07:25:00|15133.1|15132.1|15128.4|15127.7|15133.2|15132.5|15128.3|15127.6|235
1711438200000|2024-03-26 07:30:00|15128.5|15127.8|15128.7|15127.7|15130|15129|15126.6|15125.9|260
1711438500000|2024-03-26 07:35:00|15128.8|15127.8|15132.3|15131.3|15132.3|15131.3|15128.3|15127.5|219
1711438800000|2024-03-26 07:40:00|15132.5|15131.5|15131.6|15130.9|15133.4|15132.4|15131.3|15130.6|207
1711439100000|2024-03-26 07:45:00|15131.7|15131|15134.3|15133.3|15134.8|15133.8|15131.6|15130.9|144
1711439400000|2024-03-26 07:50:00|15134.6|15133.9|15130|15129.3|15135.3|15134.6|15130|15129.3|170
1711439700000|2024-03-26 07:55:00|15130.4|15129.7|15132.5|15131.8|15134.3|15133.6|15129.5|15128.8|227
1711440000000|2024-03-26 08:00:00|15132.3|15131.6|15132.4|15131.7|15135.4|15134.7|15131.5|15130.8|267
1711440300000|2024-03-26 08:05:00|15132.7|15132|15128.8|15128.1|15134.2|15133.5|15126.6|15125.9|276
1711440600000|2024-03-26 08:10:00|15128.7|15128|15127.9|15127.2|15130.2|15129.5|15126.4|15125.7|282
1711440900000|2024-03-26 08:15:00|15127.8|15127.1|15128.6|15127.9|15130.5|15129.8|15126.5|15125.8|188
1711441200000|2024-03-26 08:20:00|15129.1|15128.4|15127.2|15126.5|15130|15129.3|15127|15126.3|206
1711441500000|2024-03-26 08:25:00|15127.3|15126.6|15126.6|15125.9|15129.8|15129.1|15126.6|15125.9|198
1711441800000|2024-03-26 08:30:00|15126.7|15126|15129.6|15128.9|15131|15130.3|15125.6|15124.9|257
1711442100000|2024-03-26 08:35:00|15129.7|15129|15128.7|15128|15131.7|15131|15128.4|15127.7|205
1711442400000|2024-03-26 08:40:00|15129|15128.3|15129.7|15129|15129.9|15129.2|15127.4|15126.7|201
1711442700000|2024-03-26 08:45:00|15129.5|15128.8|15127.3|15125.8|15130.1|15129.2|15127.3|15125.8|166
1711443000000|2024-03-26 08:50:00|15127.2|15125.7|15126.9|15126.2|15129.6|15128.9|15126.2|15125.2|202
1711443300000|2024-03-26 08:55:00|15127.2|15126.5|15126.2|15125.5|15129.2|15128.5|15125.9|15125.2|206
1711443600000|2024-03-26 09:00:00|15126.1|15125.4|15126.9|15126.2|15128.4|15127.7|15125.7|15124.8|168
1711443900000|2024-03-26 09:05:00|15126.8|15126.1|15125.6|15124.9|15126.9|15126.2|15123|15122.1|238
1711444200000|2024-03-26 09:10:00|15125.7|15125|15124.2|15123.2|15127.5|15126.8|15122.3|15121.6|171
1711444500000|2024-03-26 09:15:00|15124.3|15123.3|15122.8|15122.1|15125.6|15124.9|15120.8|15120.1|134
1711444800000|2024-03-26 09:20:00|15122.9|15122.2|15124.6|15123.9|15125.8|15125.1|15121.3|15120.6|220
1711445100000|2024-03-26 09:25:00|15124.5|15123.8|15123.8|15123.1|15125.4|15124.7|15122.8|15122.1|223
1711445400000|2024-03-26 09:30:00|15123.7|15123|15127.3|15126.6|15127.6|15126.9|15122.9|15122.2|150
1711445700000|2024-03-26 09:35:00|15127.4|15126.7|15128.5|15127.8|15129.4|15128.7|15126.1|15125.4|171
1711446000000|2024-03-26 09:40:00|15129|15128.3|15127.2|15126.5|15129.8|15129.1|15125.8|15125.1|255
1711446300000|2024-03-26 09:45:00|15127.1|15126.4|15124.9|15124.2|15127.4|15126.7|15124.7|15124|130
1711446600000|2024-03-26 09:50:00|15125.1|15124.4|15123.8|15123.1|15126.9|15126.2|15123.6|15122.9|136
1711446900000|2024-03-26 09:55:00|15123.7|15123|15127.3|15126.6|15127.7|15127|15123.6|15122.9|153
1711447200000|2024-03-26 10:00:00|15127.4|15126.7|15129.1|15128.4|15130.2|15129.5|15126.9|15126.2|149
1711447500000|2024-03-26 10:05:00|15128.9|15128.2|15129|15128.3|15130.7|15130|15128.2|15127.2|162
1711447800000|2024-03-26 10:10:00|15128.9|15128.2|15128.9|15128.2|15129.8|15129.1|15126.7|15126|135
1711448100000|2024-03-26 10:15:00|15128.8|15128.1|15133.4|15132.7|15134.4|15133.7|15128|15127.3|209
1711448400000|2024-03-26 10:20:00|15133.5|15132.8|15134.7|15133.7|15135.1|15134.4|15132.6|15131.9|154
1711448700000|2024-03-26 10:25:00|15134.8|15133.8|15131.4|15130.7|15135|15134|15130.3|15129.6|152
1711449000000|2024-03-26 10:30:00|15131.3|15130.6|15127.6|15126.6|15131.4|15130.7|15126.9|15125.9|227
1711449300000|2024-03-26 10:35:00|15127.8|15126.8|15129.4|15128.7|15129.5|15128.8|15127.1|15126.2|172
1711449600000|2024-03-26 10:40:00|15129.3|15128.6|15129.5|15128.8|15130.7|15130|15128.8|15128.1|130
1711449900000|2024-03-26 10:45:00|15129.6|15128.9|15128|15127|15129.8|15129.1|15127|15126.3|139
1711450200000|2024-03-26 10:50:00|15128.1|15127.1|15125.9|15125.2|15128.9|15128.2|15125.1|15124.4|227
1711450500000|2024-03-26 10:55:00|15126|15125.3|15128|15127.3|15128.3|15127.6|15125.2|15124.2|179
1711450800000|2024-03-26 11:00:00|15128.1|15127.4|15129.2|15128.2|15130.2|15129.5|15128.1|15127.4|92
1711451100000|2024-03-26 11:05:00|15129.3|15128.6|15130.3|15129.6|15130.4|15129.7|15127.8|15127.1|108
1711451400000|2024-03-26 11:10:00|15130.4|15129.7|15129.6|15128.9|15130.6|15129.9|15127.7|15127|97
1711451700000|2024-03-26 11:15:00|15130|15129.3|15129.4|15128.7|15130.2|15129.5|15129.1|15128.4|69
1711452000000|2024-03-26 11:20:00|15129.5|15128.8|15131.5|15130.8|15131.5|15130.8|15129.5|15128.8|104
1711452300000|2024-03-26 11:25:00|15131.6|15130.9|15132.4|15131.7|15132.5|15131.8|15130.6|15129.9|158
1711452600000|2024-03-26 11:30:00|15132.5|15131.8|15135.4|15134.7|15136.5|15135.8|15131|15130.3|167
1711452900000|2024-03-26 11:35:00|15135.5|15134.8|15135.1|15134.4|15136.9|15136.2|15134.9|15134.2|139
1711453200000|2024-03-26 11:40:00|15135|15134.3|15136.4|15135.7|15136.9|15136.2|15134.9|15134.2|109
1711453500000|2024-03-26 11:45:00|15136.3|15135.6|15137.4|15136.7|15138.7|15138|15136.3|15135.3|129
1711453800000|2024-03-26 11:50:00|15137.5|15136.8|15138.2|15137.5|15138.5|15137.8|15136.9|15136.2|145
1711454100000|2024-03-26 11:55:00|15138.3|15137.6|15139.3|15138.6|15139.5|15138.8|15136.3|15135.6|168
1711454400000|2024-03-26 12:00:00|15139.4|15138.7|15139.2|15138.5|15139.5|15138.8|15137.1|15136.4|124
1711454700000|2024-03-26 12:05:00|15139.3|15138.6|15137.1|15136.4|15139.3|15138.6|15137|15136.3|104
1711455000000|2024-03-26 12:10:00|15137.3|15136.6|15136.7|15136|15138.2|15137.5|15135.6|15134.9|125
1711455300000|2024-03-26 12:15:00|15136.6|15135.9|15138.8|15137.8|15138.9|15138.1|15136.3|15135.4|155
1711455600000|2024-03-26 12:20:00|15138.6|15137.6|15142.5|15141.8|15142.6|15141.9|15138.3|15137.4|201
1711455900000|2024-03-26 12:25:00|15142.4|15141.7|15141.4|15139.3|15142.7|15142|15140.3|15139.3|203
1711456200000|2024-03-26 12:30:00|15141.3|15139.1|15145.3|15144.6|15145.7|15145|15139.3|15137.1|389
1711456500000|2024-03-26 12:35:00|15145.2|15144.5|15142.6|15141.9|15147.7|15147|15142.6|15141.9|273
1711456800000|2024-03-26 12:40:00|15142.4|15141.7|15147.5|15146.5|15147.8|15146.8|15142.3|15141.6|410
1711457100000|2024-03-26 12:45:00|15147.6|15146.6|15147.1|15146.4|15147.8|15147.1|15144.6|15143.9|258
1711457400000|2024-03-26 12:50:00|15147.2|15146.2|15145.9|15145.2|15147.3|15146.5|15144.7|15144|246
1711457700000|2024-03-26 12:55:00|15146|15145.3|15145.8|15145.1|15147.9|15146.9|15145.6|15144.6|187
1711458000000|2024-03-26 13:00:00|15145.9|15145.2|15140.7|15140|15147.6|15146.4|15140.5|15139.8|297
1711458300000|2024-03-26 13:05:00|15140.8|15140.1|15145|15144|15145.7|15145|15139.9|15139.2|221
1711458600000|2024-03-26 13:10:00|15144.9|15143.9|15140.7|15140|15144.9|15143.9|15139.6|15138.8|274
1711458900000|2024-03-26 13:15:00|15141.1|15140.4|15140.3|15139.6|15141.4|15140.7|15138|15137.3|222
1711459200000|2024-03-26 13:20:00|15140.4|15139.7|15142.3|15141.6|15144.5|15143.8|15140.2|15139.2|189
1711459500000|2024-03-26 13:25:00|15142.4|15141.7|15140.5|15139.8|15143.6|15142.9|15139.9|15138.9|175
1711459800000|2024-03-26 13:30:00|15140.4|15139.7|15141.4|15140.7|15142.1|15141.4|15138.8|15138.1|290
1711460100000|2024-03-26 13:35:00|15141.3|15140.6|15143.3|15142.3|15143.3|15142.3|15140.4|15139.7|126
1711460400000|2024-03-26 13:40:00|15143.2|15142.2|15143.7|15142.7|15146|15145.3|15143.2|15142.2|236
1711460700000|2024-03-26 13:45:00|15143.6|15142.6|15142.7|15142|15145.9|15145.2|15142.6|15141.9|226
1711461000000|2024-03-26 13:50:00|15142.2|15141.5|15141.4|15140.4|15142.4|15141.7|15139.4|15138.4|270
1711461300000|2024-03-26 13:55:00|15141.3|15140.3|15141.3|15140.6|15142.8|15142.1|15139.6|15138.9|162
1711461600000|2024-03-26 14:00:00|15141.4|15140.7|15133.6|15132.9|15146.2|15145.2|15130.6|15129.9|668
1711461900000|2024-03-26 14:05:00|15133.8|15133.1|15133.4|15132.7|15135.8|15135.1|15132.7|15132|231
1711462200000|2024-03-26 14:10:00|15133.3|15132.6|15140.5|15139.8|15140.8|15140.1|15131.9|15131.2|292
1711462500000|2024-03-26 14:15:00|15140.4|15139.7|15138.3|15137.6|15141.8|15141.1|15138.3|15137.6|275
1711462800000|2024-03-26 14:20:00|15138.2|15137.5|15136.2|15135.5|15138.4|15137.7|15135.4|15134.7|255
1711463100000|2024-03-26 14:25:00|15136.3|15135.6|15137.2|15136.5|15140.6|15139.9|15135.9|15135.2|259
1711463400000|2024-03-26 14:30:00|15137.4|15136.4|15139.4|15138.7|15140.9|15140.2|15136.7|15136|295
1711463700000|2024-03-26 14:35:00|15139.3|15138.6|15136.9|15136.2|15139.5|15138.8|15135.7|15135|205
1711464000000|2024-03-26 14:40:00|15137|15136.3|15137.9|15136.9|15139.3|15138.6|15135.7|15134.7|183
1711464300000|2024-03-26 14:45:00|15137.8|15136.8|15137.8|15137.1|15139.2|15138.5|15136.9|15136.2|250
1711464600000|2024-03-26 14:50:00|15137.9|15137.2|15140.5|15139.5|15140.5|15139.6|15136.8|15136|151
1711464900000|2024-03-26 14:55:00|15140.6|15139.6|15138.9|15138.2|15143.9|15142.9|15138.8|15138.1|243
1711465200000|2024-03-26 15:00:00|15138.8|15138.1|15141.6|15140.9|15142.5|15141.8|15138.4|15137.7|251
1711465500000|2024-03-26 15:05:00|15141.5|15140.8|15143.5|15142.8|15143.5|15142.8|15141.1|15140.4|152
1711465800000|2024-03-26 15:10:00|15143.4|15142.7|15143.8|15142.8|15144.9|15144.2|15142.3|15141.6|195
1711466100000|2024-03-26 15:15:00|15143.4|15142.4|15137.8|15137.1|15143.6|15142.6|15137.7|15136.8|234
1711466400000|2024-03-26 15:20:00|15137.9|15137.2|15141.8|15141.1|15141.8|15141.1|15137.9|15137.2|164
1711466700000|2024-03-26 15:25:00|15141.7|15141|15141.6|15140.9|15142.2|15141.5|15139|15138.3|164
1711467000000|2024-03-26 15:30:00|15141.7|15141|15142.7|15142|15144.5|15143.8|15141.7|15141|124
1711467300000|2024-03-26 15:35:00|15142.4|15141.7|15145.9|15145.2|15146|15145.3|15142.2|15141.5|128
1711467600000|2024-03-26 15:40:00|15146|15145.3|15147.9|15147.2|15148.1|15147.4|15145.9|15144.9|199
1711467900000|2024-03-26 15:45:00|15147.8|15147.1|15149.4|15148.7|15150.2|15149.5|15146.8|15145.9|211
1711468200000|2024-03-26 15:50:00|15149.3|15148.6|15156|15155.3|15157|15156.1|15147.3|15146.3|458
1711468500000|2024-03-26 15:55:00|15156.1|15155.4|15158.6|15157.9|15160.9|15159.9|15156|15155.3|671
1711468800000|2024-03-26 16:00:00|15158.7|15158|15152.7|15152|15159|15158.3|15152.6|15151.9|538
1711469100000|2024-03-26 16:05:00|15152.6|15151.9|15154.2|15153.5|15155.9|15155.2|15151.4|15150.4|243
1711469400000|2024-03-26 16:10:00|15154|15153.3|15154.9|15153.9|15157.5|15156.8|15153.1|15152.2|217
1711469700000|2024-03-26 16:15:00|15154.6|15153.6|15152.8|15152.1|15154.7|15154|15151.7|15151|213
1711470000000|2024-03-26 16:20:00|15152.9|15152.2|15152.2|15151.5|15154|15153.1|15151.1|15150.4|129
1711470300000|2024-03-26 16:25:00|15152|15151.3|15149.4|15148.7|15152.4|15151.7|15149.4|15148.5|159
1711470600000|2024-03-26 16:30:00|15149.3|15148.6|15149.3|15148.6|15150.8|15149.9|15147.7|15147|159
1711470900000|2024-03-26 16:35:00|15149.5|15148.8|15152.8|15152.1|15153.4|15152.7|15149.4|15148.6|131
1711471200000|2024-03-26 16:40:00|15152.9|15152.2|15152.5|15151.8|15153|15152.3|15151.2|15150.3|116
1711471500000|2024-03-26 16:45:00|15152.6|15151.9|15152.9|15152.2|15154|15153.3|15150.5|15149.8|164
1711471800000|2024-03-26 16:50:00|15152.8|15152.1|15152.7|15151.7|15153.9|15152.9|15150.2|15149.5|201
1711472100000|2024-03-26 16:55:00|15152.5|15151.5|15152.6|15151.9|15155.1|15154.1|15151.6|15150.7|195
1711472400000|2024-03-26 17:00:00|15152.5|15151.8|15148|15147.3|15153.7|15152.7|15145.3|15144.3|437
1711472700000|2024-03-26 17:05:00|15148.2|15147.5|15145|15144.3|15149.1|15148.2|15144.9|15143.9|227
1711473000000|2024-03-26 17:10:00|15145.3|15144.6|15146.2|15145.2|15147.4|15146.7|15144.8|15144.1|160
1711473300000|2024-03-26 17:15:00|15146.3|15145.3|15149.5|15148.8|15149.5|15148.8|15145.7|15144.7|159
1711473600000|2024-03-26 17:20:00|15150.1|15149.4|15150.6|15149.6|15151.3|15150.5|15148.9|15148.1|107
1711473900000|2024-03-26 17:25:00|15150.5|15149.5|15149.9|15149.2|15151.6|15150.6|15149.6|15148.9|93
1711474200000|2024-03-26 17:30:00|15150|15149.3|15149.7|15148.7|15151.4|15150.7|15148.9|15148|120
1711474500000|2024-03-26 17:35:00|15149.8|15148.8|15151.4|15150.4|15151.4|15150.6|15149.1|15148.1|99
1711474800000|2024-03-26 17:40:00|15151.5|15150.5|15151.5|15150.8|15151.7|15150.8|15150.6|15149.9|71
1711475100000|2024-03-26 17:45:00|15151.4|15150.7|15154.8|15154.1|15155.9|15155.2|15151.4|15150.7|90
1711475400000|2024-03-26 17:50:00|15154.7|15154|15155.7|15155|15156|15155.2|15153.9|15153.2|93
1711475700000|2024-03-26 17:55:00|15156|15154.9|15157|15156|15157|15156|15153.6|15152.6|149
1711476000000|2024-03-26 18:00:00|15156.8|15156.1|15157.1|15156.1|15158.4|15157.7|15155.8|15154.8|106
1711476300000|2024-03-26 18:05:00|15157|15156|15156.8|15156.1|15157.1|15156.4|15155.9|15154.9|63
1711476600000|2024-03-26 18:10:00|15156.9|15156.2|15157.4|15156.7|15157.5|15156.8|15156|15155|86
1711476900000|2024-03-26 18:15:00|15157.3|15156.6|15154.6|15153.9|15157.4|15156.7|15154.6|15153.9|78
1711477200000|2024-03-26 18:20:00|15154.1|15153.4|15154.8|15153.8|15155.6|15154.9|15153.9|15153.1|76
1711477500000|2024-03-26 18:25:00|15154.9|15153.9|15152.6|15151.9|15154.9|15153.9|15152.5|15151.7|116
1711477800000|2024-03-26 18:30:00|15152.5|15151.8|15152.7|15152|15153|15152.3|15151|15150.3|71
1711478100000|2024-03-26 18:35:00|15152.6|15151.9|15151.4|15150.4|15152.8|15152|15151.2|15150.2|57
1711478400000|2024-03-26 18:40:00|15151.3|15150.3|15147.6|15146.9|15151.5|15150.5|15147.6|15146.8|75
1711478700000|2024-03-26 18:45:00|15147.7|15147|15151.4|15150.7|15152.3|15151.4|15147.7|15147|123
1711479000000|2024-03-26 18:50:00|15151.2|15150.5|15153.1|15152.1|15153.8|15152.9|15151.2|15150.5|89
1711479300000|2024-03-26 18:55:00|15153.6|15152.4|15154.1|15153.4|15155.9|15155.2|15153.6|15152.4|127
1711479600000|2024-03-26 19:00:00|15154|15153.3|15155|15154|15155|15154.3|15152.9|15152.2|93
1711479900000|2024-03-26 19:05:00|15155.1|15154.1|15154.7|15154|15156.2|15155.2|15154.4|15153.7|96
1711480200000|2024-03-26 19:10:00|15154.5|15153.8|15153.9|15152.9|15154.9|15153.9|15153.6|15152.6|91
1711480500000|2024-03-26 19:15:00|15153.7|15152.7|15153|15152|15154.9|15153.9|15152.3|15151.6|117
1711480800000|2024-03-26 19:20:00|15153.1|15152.1|15153.7|15153|15154.3|15153.6|15152.7|15151.9|79
1711481100000|2024-03-26 19:25:00|15153.8|15153.1|15155.3|15154.3|15155.5|15154.5|15153.6|15152.4|85
1711481400000|2024-03-26 19:30:00|15155.4|15154.4|15154.6|15153|15155.5|15154.5|15153.4|15152.7|92
1711481700000|2024-03-26 19:35:00|15154.7|15153.6|15154.9|15153.9|15155.7|15154.5|15153.3|15152.6|123
1711482000000|2024-03-26 19:40:00|15155|15154|15153|15152.3|15155|15154|15152.6|15151.9|141
1711482300000|2024-03-26 19:45:00|15153.6|15152.9|15153.9|15153.2|15154.6|15153.9|15152.2|15151.5|68
1711482600000|2024-03-26 19:50:00|15154|15153.3|15156|15155.3|15156.3|15155.5|15153.6|15152.9|106
1711482900000|2024-03-26 19:55:00|15155.9|15155.2|15158.5|15157.8|15159.2|15158.3|15155.2|15154.5|139
1711483200000|2024-03-26 20:00:00|15158.4|15157.7|15158.1|15157.4|15158.7|15158|15157.5|15156.8|67
1711483500000|2024-03-26 20:05:00|15158|15157.3|15158.6|15157.9|15159.2|15158.2|15157.8|15157.1|70
1711483800000|2024-03-26 20:10:00|15159.3|15157.6|15158|15156.3|15159.4|15157.9|15157.6|15156.3|78
1711484100000|2024-03-26 20:15:00|15157.9|15156.4|15157.8|15156.1|15158.6|15156.8|15157.5|15155.9|63
1711484400000|2024-03-26 20:20:00|15157.5|15156.5|15156|15155|15157.7|15156.6|15155.9|15154.9|91
1711484700000|2024-03-26 20:25:00|15156.1|15155.1|15157.6|15156.9|15158.1|15157.1|15155.3|15154.3|88
1711485000000|2024-03-26 20:30:00|15158|15156.4|15157.3|15156.6|15158|15157|15157.3|15156.2|81
1711485300000|2024-03-26 20:35:00|15157.5|15156.5|15157.4|15156.4|15157.7|15156.7|15157.2|15156.2|32
1711485600000|2024-03-26 20:40:00|15157.5|15156.5|15157.5|15156.5|15157.6|15156.7|15157.3|15156.3|21
1711485900000|2024-03-26 20:45:00|15157.4|15156.4|15157.5|15156.5|15157.8|15156.8|15156.9|15155.8|58
1711486200000|2024-03-26 20:50:00|15157.6|15156.6|15155.8|15154.8|15157.6|15156.6|15155.4|15154.2|111
1711486500000|2024-03-26 20:55:00|15156.3|15154.5|15158.2|15154.6|15158.4|15155.3|15155.7|15152.9|185
1711486800000|2024-03-26 21:00:00|15159.3|15153.7|15158.7|15152.9|15159.5|15153.7|15158.6|15152.6|9
1711487100000|2024-03-26 21:05:00|15158.4|15152.6|15158.7|15152.7|15158.8|15152.8|15156.1|15150.1|11
1711487400000|2024-03-26 21:10:00|15158.6|15152.6|15158.5|15152.5|15159.1|15153.1|15158|15152|12
1711487700000|2024-03-26 21:15:00|15158.6|15152.6|15158.3|15152.3|15158.6|15152.6|15158.2|15152.2|61
1711488000000|2024-03-26 21:20:00|15158.4|15152.4|15158|15152|15158.5|15152.8|15158|15152|123
1711488300000|2024-03-26 21:25:00|15157.9|15151.9|15157.8|15151.8|15158.1|15152.1|15157.8|15151.8|35
1711488600000|2024-03-26 21:30:00|15157.6|15151.6|15157.3|15152.5|15157.9|15152.5|15157.2|15151.6|132
1711488900000|2024-03-26 21:35:00|15157.2|15152.4|15156.3|15151.2|15157.8|15153.1|15155.9|15151.2|157
1711489200000|2024-03-26 21:40:00|15155|15151.3|15156|15150.3|15156|15151.3|15154.6|15149.3|151
1711489500000|2024-03-26 21:45:00|15156.1|15150.2|15155.5|15150.9|15156.1|15151.1|15155.4|15150.2|110
1711489800000|2024-03-26 21:50:00|15155.6|15151|15155.6|15150.5|15156.2|15151.1|15155.5|15150.1|133
1711490100000|2024-03-26 21:55:00|15156.1|15150|15155.5|15150.8|15156.1|15150.8|15155.2|15149.9|162
1711490400000|2024-03-26 22:00:00|15155.3|15150.7|15155.2|15151.8|15156.1|15152.1|15154.4|15147.4|109
1711490700000|2024-03-26 22:05:00|15155|15152|15153.7|15150.2|15156.1|15152.6|15153.2|15150.1|127
1711491000000|2024-03-26 22:10:00|15153.6|15150.1|15152.7|15149.4|15153.7|15150.4|15152.4|15149.3|137
1711491300000|2024-03-26 22:15:00|15152.8|15149.5|15153.7|15151.1|15153.8|15151.2|15152.4|15149.4|112
1711491600000|2024-03-26 22:20:00|15153.5|15151.5|15152.9|15150.9|15153.7|15151.6|15152.8|15150.7|87
1711491900000|2024-03-26 22:25:00|15153|15151|15152.2|15149.6|15153.1|15151.1|15151.7|15149.1|78
1711492200000|2024-03-26 22:30:00|15152.3|15149.7|15154.3|15152.3|15155.5|15153.5|15151.9|15149.6|152
1711492500000|2024-03-26 22:35:00|15154.2|15152.2|15155|15153|15155.7|15153.7|15153.9|15151.9|49
1711492800000|2024-03-26 22:40:00|15155.1|15153.1|15155.7|15153|15156.3|15154.6|15154.9|15152.5|75
1711493100000|2024-03-26 22:45:00|15155.8|15153.1|15155.7|15153.7|15156.2|15153.9|15155.3|15152.9|78
1711493400000|2024-03-26 22:50:00|15155.9|15153.9|15153.5|15151.8|15156.8|15154.8|15153.4|15151.4|69
1711493700000|2024-03-26 22:55:00|15153.7|15151.7|15154.2|15152.2|15154.2|15152.2|15153.2|15151.3|51
1711494000000|2024-03-26 23:00:00|15154.1|15152.1|15154.6|15152.9|15157.9|15155.9|15153.5|15151.5|128
1711494300000|2024-03-26 23:05:00|15154.1|15153.4|15156|15155.3|15156.3|15155.5|15153.4|15152.7|69
1711494600000|2024-03-26 23:10:00|15156.1|15155.4|15155.2|15154.2|15158|15156.7|15154.6|15153.8|85
1711494900000|2024-03-26 23:15:00|15155.3|15154.3|15157.4|15156.4|15157.6|15156.6|15155.2|15154.2|52
1711495200000|2024-03-26 23:20:00|15157.3|15156.3|15156.7|15155|15158.1|15157.1|15155.7|15154|115
1711495500000|2024-03-26 23:25:00|15156.6|15154.4|15157.2|15156.2|15157.6|15156.6|15155.9|15154.4|74
1711495800000|2024-03-26 23:30:00|15157.3|15156.3|15157.5|15156.5|15158|15157.3|15156.8|15156.1|59
1711496100000|2024-03-26 23:35:00|15157.6|15156.6|15156.9|15156.2|15157.6|15156.6|15156.4|15155.4|41
1711496400000|2024-03-26 23:40:00|15157|15156.3|15154|15153|15158|15157.3|15153.9|15152.7|118
1711496700000|2024-03-26 23:45:00|15154.9|15153.4|15154.6|15153.9|15156.2|15155|15154.2|15153.4|112
1711497000000|2024-03-26 23:50:00|15154.5|15153.8|15151.8|15151.1|15154.5|15153.8|15151|15149.7|152
1711497300000|2024-03-26 23:55:00|15151.7|15151|15153.2|15151.7|15154.8|15153.8|15151.7|15150.6|187
1711497600000|2024-03-27 00:00:00|15153|15152|15155.7|15154.7|15155.7|15155|15151.8|15150.8|189
1711497900000|2024-03-27 00:05:00|15155.5|15154.5|15152.7|15152|15155.5|15154.5|15152.1|15151.2|112
1711498200000|2024-03-27 00:10:00|15152.1|15151.4|15153|15152|15153.4|15152.4|15148.7|15148|215
1711498500000|2024-03-27 00:15:00|15152.8|15151.8|15154.8|15154.1|15156|15155.3|15152.2|15151.5|139
1711498800000|2024-03-27 00:20:00|15154.9|15154.2|15156.2|15155.5|15157.3|15156.4|15154.4|15153.7|133
1711499100000|2024-03-27 00:25:00|15156.1|15155.4|15153.2|15152.5|15158.1|15157.1|15152.7|15152|151
1711499400000|2024-03-27 00:30:00|15153.3|15152.6|15154|15153|15154.8|15153.8|15152.4|15151.4|219
1711499700000|2024-03-27 00:35:00|15154.4|15153.4|15153.5|15152.8|15156|15155.3|15150.9|15150.2|173
1711500000000|2024-03-27 00:40:00|15153.6|15152.9|15152.6|15151.9|15154.8|15154.1|15152.1|15151.4|133
1711500300000|2024-03-27 00:45:00|15152.4|15151.7|15150|15149.3|15152.5|15151.8|15148.9|15148.2|179
1711500600000|2024-03-27 00:50:00|15149.9|15149.2|15151.3|15150.6|15151.4|15150.6|15145.3|15144.5|416
1711500900000|2024-03-27 00:55:00|15150.3|15149.3|15152.3|15151.3|15153.6|15152.9|15149.6|15148.6|294
1711501200000|2024-03-27 01:00:00|15152.4|15151.4|15154|15153.3|15155|15154|15150.5|15149.5|156
1711501500000|2024-03-27 01:05:00|15154.3|15153.6|15152.3|15151.3|15154.9|15153.9|15152.2|15151.3|120
1711501800000|2024-03-27 01:10:00|15152.4|15151.4|15153.6|15152.6|15155.6|15154.9|15152|15151.3|151
1711502100000|2024-03-27 01:15:00|15153.5|15152.5|15156.3|15155.3|15156.6|15155.6|15152|15150.5|302
1711502400000|2024-03-27 01:20:00|15156.9|15155.9|15165|15164|15175.5|15172.4|15156.9|15155.9|765
1711502700000|2024-03-27 01:25:00|15164.9|15163.9|15169.8|15168.8|15170.2|15168.9|15162.1|15161.1|347
1711503000000|2024-03-27 01:30:00|15169.6|15168.9|15176.2|15175.2|15179.5|15178.1|15169.6|15168.9|510
1711503300000|2024-03-27 01:35:00|15176.6|15175.5|15176.4|15175.7|15177.8|15176.8|15173.6|15172.6|317
1711503600000|2024-03-27 01:40:00|15176.2|15175.5|15175.6|15174.9|15181.2|15180.5|15172.3|15171.3|521
1711503900000|2024-03-27 01:45:00|15175.5|15174.8|15174.8|15174.1|15177.2|15176.2|15172.2|15171.5|305
1711504200000|2024-03-27 01:50:00|15174.7|15174|15176.4|15174.9|15176.9|15176.2|15173.8|15173|241
1711504500000|2024-03-27 01:55:00|15176.2|15175.2|15173.7|15172.7|15176.5|15175.7|15173.4|15172.2|146
1711504800000|2024-03-27 02:00:00|15173.8|15172.8|15174.1|15173.4|15177.2|15176.2|15172.8|15171.7|195
1711505100000|2024-03-27 02:05:00|15174.2|15173.5|15174.5|15173.8|15179.2|15178.5|15173.8|15173.1|226
1711505400000|2024-03-27 02:10:00|15174.2|15173.5|15174.9|15173.9|15177.2|15176.5|15174.2|15173.5|168
1711505700000|2024-03-27 02:15:00|15175|15174|15175.4|15174.7|15177.4|15176.4|15174.7|15173.8|141
1711506000000|2024-03-27 02:20:00|15176|15175.3|15177.9|15177.2|15178.1|15177.4|15175.2|15174.2|172
1711506300000|2024-03-27 02:25:00|15178|15177.3|15177.4|15176.4|15180.7|15180|15177.2|15176.2|204
1711506600000|2024-03-27 02:30:00|15177.3|15176.3|15183.1|15182.4|15184|15183.1|15177.2|15176.3|283
1711506900000|2024-03-27 02:35:00|15183.4|15182.7|15182.6|15181.6|15183.8|15183.1|15180.6|15179.9|180
1711507200000|2024-03-27 02:40:00|15182.5|15181.5|15192.6|15191.9|15197.7|15196.9|15182|15180.9|777
1711507500000|2024-03-27 02:45:00|15192.7|15192|15187.6|15186.9|15193.8|15192.8|15187.3|15186.3|321
1711507800000|2024-03-27 02:50:00|15187.5|15186.8|15186.3|15185.6|15193|15192.1|15185.2|15184.5|245
1711508100000|2024-03-27 02:55:00|15186.5|15185.5|15189.7|15188.7|15191.6|15190.7|15186.4|15185.5|223
1711508400000|2024-03-27 03:00:00|15189.8|15188.8|15188.2|15186.7|15191.7|15191|15184.9|15183.9|439
1711508700000|2024-03-27 03:05:00|15188|15187|15190|15188.5|15193.8|15192.8|15187.9|15186.6|405
1711509000000|2024-03-27 03:10:00|15189.7|15188.7|15173.9|15172.9|15190.3|15189.3|15161.5|15159.3|1127
1711509300000|2024-03-27 03:15:00|15173.8|15172.8|15170.4|15169.4|15175.7|15174.7|15167|15166|763
1711509600000|2024-03-27 03:20:00|15170.5|15169.5|15164.7|15164|15172.5|15171.1|15162.8|15161.8|503
1711509900000|2024-03-27 03:25:00|15165.2|15164.5|15172.4|15170.9|15172.5|15170.9|15165.2|15164.4|324
1711510200000|2024-03-27 03:30:00|15172.2|15170.8|15169.5|15168.8|15173.4|15172.4|15169.4|15168.7|274
1711510500000|2024-03-27 03:35:00|15169.4|15168.7|15173.8|15172.8|15175.2|15174.2|15169.4|15168.4|200
1711510800000|2024-03-27 03:40:00|15173.9|15172.9|15173.5|15172.5|15177.8|15176.6|15173.1|15172.1|168
1711511100000|2024-03-27 03:45:00|15173.2|15172.2|15173.1|15171.4|15173.8|15173|15169.4|15168.7|176
1711511400000|2024-03-27 03:50:00|15173|15171.3|15171.1|15170.4|15174.4|15173.1|15170.6|15169.9|118
1711511700000|2024-03-27 03:55:00|15170.7|15170|15171|15169.3|15171.9|15171.2|15169.5|15168.8|142
1711512000000|2024-03-27 04:00:00|15170.8|15169.2|15167.2|15166.5|15170.8|15169.6|15167.1|15166.4|98
1711512300000|2024-03-27 04:05:00|15167.3|15166.6|15168|15167.3|15170|15169|15166.6|15165.9|132
1711512600000|2024-03-27 04:10:00|15167.6|15166.9|15168.7|15167.7|15170.4|15168.8|15166.1|15165|185
1711512900000|2024-03-27 04:15:00|15168.6|15167.6|15171.2|15170.2|15171.6|15170.2|15168.6|15167.4|175
1711513200000|2024-03-27 04:20:00|15171.8|15170.8|15168.4|15167.4|15172.1|15171.1|15167.5|15166.4|135
1711513500000|2024-03-27 04:25:00|15167.9|15166.9|15169.9|15169.2|15170.2|15169.5|15167.1|15166.4|106
1711513800000|2024-03-27 04:30:00|15169.8|15169.1|15167.7|15166.7|15169.9|15169.2|15164.8|15164.1|143
1711514100000|2024-03-27 04:35:00|15167.6|15166.6|15165.3|15164.6|15167.7|15166.9|15163.3|15162.6|121
1711514400000|2024-03-27 04:40:00|15165.6|15164.9|15164.8|15164.1|15166.4|15165.7|15164.4|15163.7|102
1711514700000|2024-03-27 04:45:00|15165|15164.3|15161.3|15160.3|15165.1|15164.4|15159.7|15159|121
1711515000000|2024-03-27 04:50:00|15161.4|15160.4|15165.3|15164.3|15165.4|15164.7|15161.3|15160.3|141
1711515300000|2024-03-27 04:55:00|15164.7|15163.7|15169.4|15168.7|15169.7|15169|15164.4|15163.7|115
1711515600000|2024-03-27 05:00:00|15169.5|15168.8|15167.1|15166.4|15170.9|15170.2|15165.9|15165.2|136
1711515900000|2024-03-27 05:05:00|15166.9|15166.2|15170.5|15169.8|15172|15171|15166.9|15166.2|84
1711516200000|2024-03-27 05:10:00|15170.7|15170|15172.7|15172|15173.6|15172.9|15170|15169.3|94
1711516500000|2024-03-27 05:15:00|15172.9|15172.2|15175.4|15174.4|15176.7|15176|15171.8|15171.1|115
1711516800000|2024-03-27 05:20:00|15174.9|15173.9|15175.1|15174.4|15175.4|15174.7|15172|15171|93
1711517100000|2024-03-27 05:25:00|15175.4|15174.7|15175.9|15174.9|15177.5|15176.5|15175.4|15174.7|87
1711517400000|2024-03-27 05:30:00|15175.8|15174.8|15174.4|15173.7|15176.7|15175.7|15173.5|15172.5|118
1711517700000|2024-03-27 05:35:00|15174.3|15173.6|15175.5|15174.8|15176.4|15175.7|15173|15172|97
1711518000000|2024-03-27 05:40:00|15175.6|15174.9|15175.4|15174.4|15176.4|15175.7|15173.6|15172.6|121
1711518300000|2024-03-27 05:45:00|15175.6|15174.6|15174.8|15174.1|15177.7|15176.9|15173.2|15172.5|128
1711518600000|2024-03-27 05:50:00|15174.9|15174.2|15177.6|15176.9|15177.6|15176.9|15174.7|15174|149
1711518900000|2024-03-27 05:55:00|15177.7|15177|15175.5|15174.8|15181.3|15180.3|15174.9|15174.2|183
1711519200000|2024-03-27 06:00:00|15175.6|15174.9|15173.6|15172.9|15177|15176.3|15173.6|15172.9|172
1711519500000|2024-03-27 06:05:00|15173.5|15172.8|15168.8|15168.1|15175.5|15174.8|15168.8|15168.1|159
1711519800000|2024-03-27 06:10:00|15168.7|15168|15169|15168|15171.4|15170.7|15166.7|15166|212
1711520100000|2024-03-27 06:15:00|15169.1|15168.1|15171.2|15170.2|15171.2|15170.3|15169|15168|104
1711520400000|2024-03-27 06:20:00|15171.3|15170.3|15171.3|15170.3|15175.5|15174.5|15170.5|15169.7|239
1711520700000|2024-03-27 06:25:00|15171.6|15170.9|15173.3|15172.6|15175.3|15173.9|15170.6|15169.6|204
1711521000000|2024-03-27 06:30:00|15173.4|15172.7|15171.7|15171|15173.4|15172.7|15169.1|15168.4|122
1711521300000|2024-03-27 06:35:00|15171.8|15171.1|15173.7|15172.2|15175.3|15173.8|15170|15169.3|173
1711521600000|2024-03-27 06:40:00|15173.5|15172.5|15167.9|15167.2|15174.4|15173.7|15167.4|15166.7|176
1711521900000|2024-03-27 06:45:00|15167.8|15167.1|15165|15164.3|15170.1|15169.4|15164.8|15164.1|182
1711522200000|2024-03-27 06:50:00|15164.9|15164.2|15168.8|15167.8|15169.6|15168.7|15164.7|15164|182
1711522500000|2024-03-27 06:55:00|15168.9|15167.9|15169.9|15169.2|15170.8|15169.8|15168.6|15167.6|156
1711522800000|2024-03-27 07:00:00|15169.8|15169.1|15171.8|15171.1|15173.5|15172.8|15168.7|15168|237
1711523100000|2024-03-27 07:05:00|15171.5|15170.8|15166.3|15165.6|15173.1|15172.4|15166.3|15165.6|214
1711523400000|2024-03-27 07:10:00|15166|15165.3|15166.1|15165.4|15166.1|15165.4|15162.1|15161.3|372
1711523700000|2024-03-27 07:15:00|15166|15165.3|15169.5|15168.8|15169.9|15169.2|15165.6|15164.9|171
1711524000000|2024-03-27 07:20:00|15169.6|15168.9|15166.1|15165.1|15170|15169.3|15164.8|15164.1|215
1711524300000|2024-03-27 07:25:00|15166.2|15165.2|15167.4|15166.7|15171|15170.1|15165.2|15164.2|275
1711524600000|2024-03-27 07:30:00|15167.3|15166.6|15171.1|15170.4|15171.7|15171|15165.6|15164.9|254
1711524900000|2024-03-27 07:35:00|15171|15170.3|15170|15169.3|15171.6|15170.9|15169.4|15168.2|186
1711525200000|2024-03-27 07:40:00|15170.1|15169.4|15170.6|15169.9|15171.6|15170.9|15168.1|15167.4|229
1711525500000|2024-03-27 07:45:00|15170.7|15170|15167.2|15166.2|15171.6|15170.9|15166.6|15165.6|340
1711525800000|2024-03-27 07:50:00|15167.3|15166.3|15169.9|15169.2|15171.4|15170.7|15165|15164|409
1711526100000|2024-03-27 07:55:00|15169.8|15169.1|15171.2|15170.5|15173.8|15173.1|15169.8|15169.1|284
1711526400000|2024-03-27 08:00:00|15171.1|15170.4|15168.6|15167.9|15171.8|15170.8|15165.7|15165|380
1711526700000|2024-03-27 08:05:00|15168.5|15167.8|15167.7|15167|15169.3|15168.6|15164.9|15164.2|331
1711527000000|2024-03-27 08:10:00|15167.5|15166.8|15171.7|15171|15172.3|15171.4|15167.5|15166.8|262
1711527300000|2024-03-27 08:15:00|15171.8|15171.1|15172.1|15171.4|15172.6|15171.9|15170|15169.3|213
1711527600000|2024-03-27 08:20:00|15172.3|15171.6|15175.1|15174.4|15176.2|15175.5|15170.2|15169.5|260
1711527900000|2024-03-27 08:25:00|15175.2|15174.5|15178.7|15178|15178.9|15178.2|15175.1|15174.4|183
1711528200000|2024-03-27 08:30:00|15178.6|15177.9|15176.2|15175.5|15178.7|15178|15176.1|15174.9|214
1711528500000|2024-03-27 08:35:00|15176.1|15175.4|15179.5|15178.8|15180.1|15179.4|15175.6|15174.9|215
1711528800000|2024-03-27 08:40:00|15179.4|15178.7|15183.8|15182.8|15184.1|15183.3|15179.1|15178.4|196
1711529100000|2024-03-27 08:45:00|15183.9|15183.2|15180.2|15179.5|15184.5|15183.7|15180|15179|267
1711529400000|2024-03-27 08:50:00|15180.1|15179.4|15179.7|15179|15182.2|15181.2|15179.6|15178.9|219
1711529700000|2024-03-27 08:55:00|15179.8|15179.1|15178.7|15178|15181.3|15180.6|15177.9|15177.2|222
1711530000000|2024-03-27 09:00:00|15178.6|15177.9|15153|15151.4|15180.8|15180.1|15134.3|15131.6|2316
1711530300000|2024-03-27 09:05:00|15151.8|15150.8|15150.9|15149.9|15155|15153.2|15143.5|15142.5|1127
1711530600000|2024-03-27 09:10:00|15150.2|15149.2|15131.7|15130.7|15152.1|15150.9|15128.6|15126.5|1167
1711530900000|2024-03-27 09:15:00|15131.5|15130.5|15127|15126|15135.2|15134.2|15123.7|15122.9|1105
1711531200000|2024-03-27 09:20:00|15127.5|15126.3|15112.4|15111.4|15128.6|15127.6|15111.7|15110.8|912
1711531500000|2024-03-27 09:25:00|15112.5|15111.5|15120.2|15119.2|15121.3|15120|15109.9|15108.9|905
1711531800000|2024-03-27 09:30:00|15119.8|15118.8|15124.1|15123.1|15126.7|15125.7|15119.3|15118.6|645
1711532100000|2024-03-27 09:35:00|15123.9|15122.9|15119.2|15118.5|15127.5|15126.2|15116.9|15115.9|623
1711532400000|2024-03-27 09:40:00|15118.6|15117.9|15131.4|15130.4|15142.4|15141.1|15117.6|15116.9|1988
1711532700000|2024-03-27 09:45:00|15132|15131.3|15142.6|15141.1|15143.4|15142.3|15128.1|15127.1|1086
1711533000000|2024-03-27 09:50:00|15142.5|15140.9|15135.5|15133.9|15145.1|15144|15130.8|15130|787
1711533300000|2024-03-27 09:55:00|15135.6|15134.5|15137.3|15136.3|15138.5|15137.6|15129.6|15128.6|371
1711533600000|2024-03-27 10:00:00|15136.9|15135.9|15131.9|15130.9|15137.8|15136.8|15129.8|15129.1|438
1711533900000|2024-03-27 10:05:00|15132.1|15131.1|15126.2|15125.2|15133|15132|15123.5|15122.6|563
1711534200000|2024-03-27 10:10:00|15126|15125.3|15127.3|15125.6|15127.6|15126.1|15122.2|15121.1|597
1711534500000|2024-03-27 10:15:00|15127.1|15125.7|15121|15120.3|15128.8|15127.3|15120.5|15119.8|533
1711534800000|2024-03-27 10:20:00|15120.9|15120.2|15118.3|15117.3|15121|15120.3|15111|15110|511
1711535100000|2024-03-27 10:25:00|15118.5|15117|15121.3|15120.3|15122.5|15121.5|15114.3|15113.6|500
1711535400000|2024-03-27 10:30:00|15121.4|15120.6|15108|15107|15123|15121.6|15106.6|15105.9|614
1711535700000|2024-03-27 10:35:00|15108.1|15107.1|15114.5|15113.8|15114.5|15113.8|15105.8|15105.1|654
1711536000000|2024-03-27 10:40:00|15114.6|15113.9|15117.4|15116.7|15118.1|15117.4|15113|15112.3|278
1711536300000|2024-03-27 10:45:00|15117.3|15116.6|15115.6|15114.6|15120.7|15119.6|15113.9|15112.9|379
1711536600000|2024-03-27 10:50:00|15115.5|15114.5|15117.3|15116.6|15118.5|15117.5|15112.1|15111.4|340
1711536900000|2024-03-27 10:55:00|15116.9|15116.2|15120.7|15119.7|15121.7|15120.6|15116.4|15115.7|204
1711537200000|2024-03-27 11:00:00|15120.8|15119.8|15120.2|15119.2|15122.5|15121.3|15115.9|15115|494
1711537500000|2024-03-27 11:05:00|15120.1|15119.1|15112.7|15111.7|15121.2|15120.5|15111|15110.3|361
1711537800000|2024-03-27 11:10:00|15112.6|15111.6|15111.1|15110.4|15114.1|15112.6|15109.2|15108.3|415
1711538100000|2024-03-27 11:15:00|15111.2|15110.5|15114.2|15113.5|15116|15115|15110.1|15109.4|266
1711538400000|2024-03-27 11:20:00|15114.4|15113.7|15109|15108.3|15114.6|15113.9|15108.7|15108|270
1711538700000|2024-03-27 11:25:00|15108.9|15108.2|15107.9|15107.2|15112.8|15111.8|15103.8|15103.1|390
1711539000000|2024-03-27 11:30:00|15107.5|15106.8|15108.5|15107.8|15109.9|15108.8|15104.9|15103.9|375
1711539300000|2024-03-27 11:35:00|15108.4|15107.7|15112.3|15111.6|15112.4|15111.6|15103.2|15102.2|302
1711539600000|2024-03-27 11:40:00|15112.4|15111.7|15117.4|15116.7|15118.6|15117.9|15112.4|15111.7|355
1711539900000|2024-03-27 11:45:00|15117.2|15116.5|15121.8|15120.8|15122.2|15121.2|15117.1|15116.4|281
1711540200000|2024-03-27 11:50:00|15121.9|15120.9|15121.4|15120.7|15125.7|15124.7|15119.4|15118.7|329
1711540500000|2024-03-27 11:55:00|15121.3|15120.6|15123.7|15123|15126.1|15125.1|15120|15119|316
1711540800000|2024-03-27 12:00:00|15123.8|15123.1|15121.3|15120.3|15123.8|15123.1|15118.9|15117.9|313
1711541100000|2024-03-27 12:05:00|15121.5|15120.5|15122.6|15121.9|15122.8|15122.1|15117.8|15116.9|252
1711541400000|2024-03-27 12:10:00|15122.5|15121.8|15126.9|15125.9|15127.2|15126.3|15121.2|15120.5|314
1711541700000|2024-03-27 12:15:00|15127|15126|15125.8|15125.1|15127.6|15126.9|15124.2|15123.3|325
1711542000000|2024-03-27 12:20:00|15125.9|15125.2|15122.6|15121.9|15127.8|15127.1|15122.5|15121.8|316
1711542300000|2024-03-27 12:25:00|15122.4|15121.7|15127|15126.3|15127.9|15127.2|15121.5|15120.7|247
1711542600000|2024-03-27 12:30:00|15127.2|15126.5|15124.7|15124|15128.2|15127.2|15121.6|15120.9|346
1711542900000|2024-03-27 12:35:00|15124.9|15124.2|15121.2|15120.2|15126.2|15125.5|15120.9|15120.1|312
1711543200000|2024-03-27 12:40:00|15121.1|15120.1|15125.8|15124.8|15126.7|15126|15120.2|15119.2|203
1711543500000|2024-03-27 12:45:00|15125.7|15124.7|15127.6|15126.9|15127.9|15127.2|15122.1|15121.1|220
1711543800000|2024-03-27 12:50:00|15127.5|15126.8|15124.3|15123.6|15127.7|15127|15122.4|15121.7|277
1711544100000|2024-03-27 12:55:00|15124.4|15123.7|15125.6|15124.9|15126.5|15125.8|15124.1|15123.4|310
1711544400000|2024-03-27 13:00:00|15125.7|15125|15126.7|15126|15129.7|15129|15125|15124.3|401
1711544700000|2024-03-27 13:05:00|15126.6|15125.9|15127.4|15126.7|15130|15129.3|15126.4|15125.7|236
1711545000000|2024-03-27 13:10:00|15127.5|15126.8|15130.1|15129.4|15130.9|15130.2|15126.8|15126.1|183
1711545300000|2024-03-27 13:15:00|15130.4|15129.7|15134.6|15133.6|15135.9|15134.9|15130.4|15129.7|328
1711545600000|2024-03-27 13:20:00|15134.7|15133.7|15132|15131.3|15136|15135.3|15131.1|15130.4|316
1711545900000|2024-03-27 13:25:00|15131.9|15131.2|15128.7|15128|15132.4|15131.7|15127.2|15126.4|172
1711546200000|2024-03-27 13:30:00|15128.6|15127.9|15132.3|15131.6|15133.6|15132.9|15128.5|15127.8|375
1711546500000|2024-03-27 13:35:00|15132.4|15131.7|15132.8|15132.1|15134.9|15134.2|15130.2|15129.5|405
1711546800000|2024-03-27 13:40:00|15132.7|15132|15135.6|15134.9|15135.8|15135.1|15131.8|15131.1|319
1711547100000|2024-03-27 13:45:00|15135.5|15134.8|15136.8|15136.1|15137.7|15137|15134.5|15133.8|248
1711547400000|2024-03-27 13:50:00|15136.9|15136.2|15131.1|15130.4|15137.9|15137.2|15128.9|15128.2|317
1711547700000|2024-03-27 13:55:00|15131.2|15130.5|15133.2|15132.5|15136.3|15135.6|15130.9|15130.2|353
1711548000000|2024-03-27 14:00:00|15133.3|15132.6|15132.6|15131.9|15136|15135.2|15132.5|15131.8|327
1711548300000|2024-03-27 14:05:00|15132.5|15131.8|15132.9|15132.2|15134.8|15134.1|15131.1|15130.4|232
1711548600000|2024-03-27 14:10:00|15133|15132.3|15128.8|15127.8|15134|15133.3|15128.7|15127.8|390
1711548900000|2024-03-27 14:15:00|15128.9|15127.9|15131.7|15131|15132.4|15131.4|15128.9|15127.9|246
1711549200000|2024-03-27 14:20:00|15131.8|15131.1|15125.6|15124.9|15131.8|15131.1|15125.3|15124.6|257
1711549500000|2024-03-27 14:25:00|15125.5|15124.8|15124.1|15123.4|15128.5|15127.8|15124|15123|222
1711549800000|2024-03-27 14:30:00|15124|15123.3|15127.4|15126.4|15129.1|15128.4|15122.5|15121.8|238
1711550100000|2024-03-27 14:35:00|15127.2|15126.5|15128.5|15127.8|15129.4|15128.7|15125.6|15124.9|190
1711550400000|2024-03-27 14:40:00|15128.4|15127.7|15128.3|15127.6|15130.3|15129.6|15126.5|15125.8|316
1711550700000|2024-03-27 14:45:00|15128.1|15127.4|15125.4|15124.7|15128.1|15127.4|15125.1|15124.4|151
1711551000000|2024-03-27 14:50:00|15125.3|15124.6|15122.9|15122.2|15126.4|15125.7|15122.8|15122.1|210
1711551300000|2024-03-27 14:55:00|15123|15122.3|15125.4|15124.7|15126.6|15125.7|15121.9|15121.2|275
1711551600000|2024-03-27 15:00:00|15125.5|15124.8|15124.4|15123.7|15126.1|15125.1|15123|15122.3|247
1711551900000|2024-03-27 15:05:00|15124.5|15123.8|15123.1|15122.4|15124.8|15124.1|15120|15119.3|265
1711552200000|2024-03-27 15:10:00|15123.2|15122.5|15119.9|15119.2|15123.4|15122.7|15117.1|15116.4|204
1711552500000|2024-03-27 15:15:00|15119.8|15119.1|15122.3|15121.6|15124|15122.9|15119.6|15118.9|137
1711552800000|2024-03-27 15:20:00|15122.5|15121.8|15124.1|15123.4|15125.1|15124.4|15122.2|15121.5|159
1711553100000|2024-03-27 15:25:00|15123.9|15123.2|15125.9|15125.2|15126.9|15126.2|15123.8|15123.1|161
1711553400000|2024-03-27 15:30:00|15125.8|15125.1|15128|15127.3|15130.4|15129.7|15125.7|15125|205
1711553700000|2024-03-27 15:35:00|15128.2|15127.5|15126.4|15125.7|15129.1|15128.4|15124.8|15124.1|195
1711554000000|2024-03-27 15:40:00|15126|15125.3|15126.9|15126.2|15127.4|15126.7|15123.6|15122.7|230
1711554300000|2024-03-27 15:45:00|15127|15126.3|15130.2|15129.5|15131.2|15130.5|15126.9|15126.2|241
1711554600000|2024-03-27 15:50:00|15130.4|15129.7|15132.7|15132|15134.3|15133.6|15130.4|15129.7|227
1711554900000|2024-03-27 15:55:00|15132.8|15132.1|15135|15134.3|15138.5|15137.8|15132|15131.3|358
1711555200000|2024-03-27 16:00:00|15135.1|15134.4|15136.2|15135.5|15137.9|15137.2|15134.7|15134|395
1711555500000|2024-03-27 16:05:00|15136.3|15135.6|15137.2|15136.5|15138.9|15138.2|15133.9|15132.9|217
1711555800000|2024-03-27 16:10:00|15137.1|15136.4|15137.9|15137.2|15140.2|15139.4|15136.6|15135.9|173
1711556100000|2024-03-27 16:15:00|15138|15137|15140.3|15139.6|15141.6|15140.9|15138|15137|206
1711556400000|2024-03-27 16:20:00|15140.2|15139.5|15140.9|15140.2|15143|15142.3|15139.9|15139.2|166
1711556700000|2024-03-27 16:25:00|15141|15140.3|15137.8|15137.1|15141|15140.3|15137.3|15136.4|106
1711557000000|2024-03-27 16:30:00|15137.9|15137.2|15136.6|15135.9|15137.9|15137.2|15135.5|15134.8|179
1711557300000|2024-03-27 16:35:00|15136.5|15135.8|15135.6|15134.9|15136.8|15136.1|15135|15134.3|170
1711557600000|2024-03-27 16:40:00|15135.5|15134.8|15133.3|15132.6|15135.9|15135.2|15132.8|15132.1|132
1711557900000|2024-03-27 16:45:00|15133.2|15132.5|15132.1|15131.4|15133.3|15132.6|15131.1|15130.4|133
1711558200000|2024-03-27 16:50:00|15131.9|15131.2|15133.1|15132.4|15133.8|15133.1|15130.6|15129.9|123
1711558500000|2024-03-27 16:55:00|15133.2|15132.5|15132.4|15131.7|15134.5|15133.6|15131.2|15130.5|150
1711558800000|2024-03-27 17:00:00|15132.5|15131.8|15132.6|15131.9|15133.9|15133.2|15128.4|15127.7|378
1711559100000|2024-03-27 17:05:00|15132.7|15132|15137.3|15136.3|15137.5|15136.8|15132.7|15132|179
1711559400000|2024-03-27 17:10:00|15137.2|15136.5|15138.1|15137.4|15139.6|15138.9|15137.1|15136.3|157
1711559700000|2024-03-27 17:15:00|15138|15137.3|15136.9|15136.2|15139.1|15138.4|15136.6|15135.9|154
1711560000000|2024-03-27 17:20:00|15137|15136.3|15137.1|15136.4|15139|15138.3|15135.3|15134.6|133
1711560300000|2024-03-27 17:25:00|15137|15136.3|15139|15138.3|15139.2|15138.5|15136.6|15135.8|105
1711560600000|2024-03-27 17:30:00|15138.9|15138.2|15139|15138.3|15139.5|15138.8|15137.8|15137.1|151
1711560900000|2024-03-27 17:35:00|15139.2|15138.5|15140.2|15139.5|15140.2|15139.5|15138.8|15138.1|84
1711561200000|2024-03-27 17:40:00|15140.3|15139.6|15139.5|15138.8|15141.9|15141.2|15139.5|15138.8|112
1711561500000|2024-03-27 17:45:00|15139.4|15138.7|15139.4|15138.7|15140.2|15139.5|15138.1|15137.4|119
1711561800000|2024-03-27 17:50:00|15139.3|15138.6|15140.4|15139.7|15141.3|15140.6|15139.1|15138.4|121
1711562100000|2024-03-27 17:55:00|15140.3|15139.6|15139.4|15138.7|15140.4|15139.6|15139|15138.2|122
1711562400000|2024-03-27 18:00:00|15139.3|15138.6|15139.5|15138.8|15140.8|15140.1|15138.9|15138.2|98
1711562700000|2024-03-27 18:05:00|15139.4|15138.7|15138|15137.3|15140|15139.3|15138|15137.3|85
1711563000000|2024-03-27 18:10:00|15137.9|15137.2|15138.1|15137.4|15138.8|15138.1|15137.5|15136.7|73
1711563300000|2024-03-27 18:15:00|15138|15137.3|15138.7|15138|15140|15139.3|15137.9|15137.2|123
1711563600000|2024-03-27 18:20:00|15138.8|15138.1|15139.1|15138.4|15139.2|15138.5|15138|15137.3|71
1711563900000|2024-03-27 18:25:00|15139.2|15138.5|15139.7|15139|15140.2|15139.5|15138.8|15137.9|69
1711564200000|2024-03-27 18:30:00|15139.8|15139.1|15138.7|15138|15139.9|15139.1|15137.7|15136.8|87
1711564500000|2024-03-27 18:35:00|15138.5|15137.8|15138.7|15138|15139.2|15138.5|15138.4|15137.7|65
1711564800000|2024-03-27 18:40:00|15138.8|15138.1|15139.1|15138.4|15139.7|15139|15138|15137.3|90
1711565100000|2024-03-27 18:45:00|15139|15138.3|15138|15137.3|15139.1|15138.4|15137.7|15137|64
1711565400000|2024-03-27 18:50:00|15138.1|15137.4|15136.8|15136.1|15138.9|15138.2|15136.8|15136.1|93
1711565700000|2024-03-27 18:55:00|15136.9|15136.2|15136.9|15135.9|15137.1|15136.2|15135.1|15134.4|119
1711566000000|2024-03-27 19:00:00|15136.8|15135.8|15137.9|15137.2|15138.7|15138|15136.3|15135.4|96
1711566300000|2024-03-27 19:05:00|15138|15137.3|15137.2|15136.5|15139.2|15138.5|15136.6|15135.9|105
1711566600000|2024-03-27 19:10:00|15137.3|15136.6|15137.6|15136.9|15138.7|15138|15136.6|15135.9|74
1711566900000|2024-03-27 19:15:00|15137.7|15137|15137.6|15136.9|15138.2|15137.5|15136.5|15135.8|68
1711567200000|2024-03-27 19:20:00|15137.5|15136.8|15137.1|15136.4|15138.1|15137.4|15135.5|15134.8|98
1711567500000|2024-03-27 19:25:00|15137|15136.3|15135.8|15134.8|15137|15136.3|15135.5|15134.5|92
1711567800000|2024-03-27 19:30:00|15135.9|15134.9|15135.4|15134.4|15136|15135|15134|15133.3|81
1711568100000|2024-03-27 19:35:00|15135.5|15134.5|15135.8|15134.8|15136.1|15135.3|15134.5|15133.8|87
1711568400000|2024-03-27 19:40:00|15135.7|15134.7|15135.6|15134.6|15135.9|15134.9|15135.2|15134.3|89
1711568700000|2024-03-27 19:45:00|15135.5|15134.5|15134.1|15133.4|15135.7|15134.8|15133.8|15133.1|120
1711569000000|2024-03-27 19:50:00|15134.3|15133.6|15130.4|15129.7|15134.3|15133.6|15130.2|15129.5|97
1711569300000|2024-03-27 19:55:00|15130.5|15129.8|15132.8|15132.1|15132.8|15132.1|15130.2|15129.5|109
1711569600000|2024-03-27 20:00:00|15132.9|15132.2|15136.3|15135.6|15136.4|15135.7|15132.8|15132.1|113
1711569900000|2024-03-27 20:05:00|15135.8|15135.1|15135.7|15135|15136.2|15135.5|15135|15134.3|57
1711570200000|2024-03-27 20:10:00|15135.8|15134.8|15134.4|15133.7|15135.8|15134.9|15134.4|15133.7|32
1711570500000|2024-03-27 20:15:00|15133.9|15133.2|15132.5|15131.8|15133.9|15133.2|15132.4|15131.7|25
1711570800000|2024-03-27 20:20:00|15132.8|15132.1|15132.6|15131.9|15133|15132.3|15132.5|15131.8|39
1711571100000|2024-03-27 20:25:00|15132.5|15131.8|15132.3|15131.6|15133.1|15132.4|15132.1|15131.4|39
1711571400000|2024-03-27 20:30:00|15132.4|15131.7|15132.7|15131.7|15132.7|15131.8|15131.9|15131.2|54
1711571700000|2024-03-27 20:35:00|15132.8|15131.8|15132.9|15131.9|15133.3|15132.3|15132.3|15131.3|55
1711572000000|2024-03-27 20:40:00|15132.8|15131.8|15132.4|15131.4|15132.9|15131.9|15131.5|15130.5|82
1711572300000|2024-03-27 20:45:00|15132.3|15131.3|15132.6|15131.6|15133.5|15132.2|15132|15130.8|121
1711572600000|2024-03-27 20:50:00|15132.5|15131.5|15132.2|15130.5|15133.4|15131.8|15131.2|15129.3|226
1711572900000|2024-03-27 20:55:00|15132.3|15130.3|15135.7|15130.3|15136.1|15131.4|15131.7|15129.1|138
1711573200000|2024-03-27 21:00:00|15136.1|15130.1|15132.1|15126.1|15136.1|15130.1|15131.2|15125.2|28
1711573500000|2024-03-27 21:05:00|15129.8|15125.4|15128.9|15124.3|15129.9|15125.4|15128.8|15123.6|22
1711573800000|2024-03-27 21:10:00|15129|15124.4|15127.4|15124.1|15129|15124.5|15127.2|15123.4|24
1711574100000|2024-03-27 21:15:00|15127.6|15124.5|15127.8|15124.4|15128.2|15124.5|15127.6|15124.4|14
1711574400000|2024-03-27 21:20:00|15127.9|15124.3|15128.4|15124.8|15128.9|15125.7|15127.9|15124.3|16
1711574700000|2024-03-27 21:25:00|15128.3|15124.6|15128.4|15124.2|15128.5|15124.7|15128.3|15124.2|22
1711575000000|2024-03-27 21:30:00|15128.2|15124.3|15128.3|15123.7|15128.3|15124.3|15128.2|15123.7|17
1711575300000|2024-03-27 21:35:00|15128.2|15123.8|15128.2|15123.8|15128.3|15123.8|15128.2|15123.8|7
1711575600000|2024-03-27 21:40:00|15128.3|15123.7|15128|15124.1|15128.3|15124.3|15127.9|15123.7|35
1711575900000|2024-03-27 21:45:00|15128.1|15124.2|15128|15124.1|15128.1|15124.2|15128|15124|29
1711576200000|2024-03-27 21:50:00|15128.4|15123.8|15128.2|15124|15128.4|15124.1|15128.2|15123.8|18
1711576500000|2024-03-27 21:55:00|15128.7|15123.5|15129.1|15124.9|15129.1|15124.9|15128.4|15123.5|16
1711576800000|2024-03-27 22:00:00|15129.4|15124.8|15133.1|15128.8|15136.7|15130.5|15129.1|15124|271
1711577100000|2024-03-27 22:05:00|15133|15128.9|15135.6|15131.7|15136.4|15132.9|15132|15127.9|164
1711577400000|2024-03-27 22:10:00|15135.7|15131.8|15136.1|15134.1|15138.5|15135.4|15135.1|15131.2|603
1711577700000|2024-03-27 22:15:00|15136|15134|15131.7|15130|15136|15134|15129|15126.4|228
1711578000000|2024-03-27 22:20:00|15131.6|15129.9|15132.8|15130.1|15133.1|15130.6|15131.5|15129.3|93
1711578300000|2024-03-27 22:25:00|15132.7|15130|15130.3|15127.4|15133.1|15131|15129.7|15127.3|119
1711578600000|2024-03-27 22:30:00|15130.4|15127.5|15130.8|15128.8|15131.1|15129.1|15128.9|15126.7|137
1711578900000|2024-03-27 22:35:00|15130.9|15128.9|15136.6|15134.1|15136.7|15134.4|15130.6|15128.6|90
1711579200000|2024-03-27 22:40:00|15136.4|15133.9|15136.8|15134.2|15138.1|15135.6|15136.1|15133.6|143
1711579500000|2024-03-27 22:45:00|15137|15134.5|15140.3|15138.3|15141.3|15139.3|15136.9|15134.5|216
1711579800000|2024-03-27 22:50:00|15140.4|15138.4|15140|15138|15140.4|15138.4|15138.5|15136.5|191
1711580100000|2024-03-27 22:55:00|15139.9|15137.9|15134.3|15132.3|15141.1|15139.1|15134|15132|283
1711580400000|2024-03-27 23:00:00|15134.2|15132.2|15135.7|15134|15136.7|15135|15133|15131|356
1711580700000|2024-03-27 23:05:00|15135.2|15134.5|15136.4|15135.4|15137.5|15136.3|15132.4|15131.3|289
1711581000000|2024-03-27 23:10:00|15136.2|15135.2|15138.3|15137.3|15138.7|15137.3|15134.7|15133.7|260
1711581300000|2024-03-27 23:15:00|15137.4|15136.7|15134.7|15133.7|15137.5|15136.7|15134.7|15133.4|194
1711581600000|2024-03-27 23:20:00|15134.8|15133.8|15133.2|15132.5|15135.6|15134.5|15132.5|15131.8|132
1711581900000|2024-03-27 23:25:00|15133.1|15132.4|15136|15135.3|15138|15137|15132.8|15132.1|118
1711582200000|2024-03-27 23:30:00|15135.9|15135.2|15131.2|15130.2|15135.9|15135.2|15130.7|15129.4|164
1711582500000|2024-03-27 23:35:00|15131.5|15130|15129.6|15128.9|15132.3|15131.6|15129.5|15128.8|106
1711582800000|2024-03-27 23:40:00|15129.9|15129.2|15129.5|15128.8|15131|15130|15128.1|15127.1|94
1711583100000|2024-03-27 23:45:00|15129.6|15128.9|15127.8|15126.8|15129.6|15128.9|15126.6|15125.9|110
1711583400000|2024-03-27 23:50:00|15127.9|15126.9|15130.1|15129.4|15130.5|15129.8|15127.7|15126.8|127
1711583700000|2024-03-27 23:55:00|15129.9|15129.2|15130.2|15129.2|15131|15130.1|15127.8|15127.1|138
1711584000000|2024-03-28 00:00:00|15130|15129|15130.1|15129.4|15134.1|15133.4|15127.7|15126.7|534
1711584300000|2024-03-28 00:05:00|15130.3|15129.6|15134.8|15134.1|15135.1|15134.4|15128.6|15127.7|230
1711584600000|2024-03-28 00:10:00|15134.6|15133.9|15136.2|15135.5|15137.8|15137.1|15133.8|15133.1|212
1711584900000|2024-03-28 00:15:00|15136.3|15135.6|15136.1|15135.4|15137.2|15136.5|15134.9|15133.9|135
1711585200000|2024-03-28 00:20:00|15135.8|15135.1|15134.8|15134.1|15137.1|15136.4|15134.8|15133.9|119
1711585500000|2024-03-28 00:25:00|15134.2|15133.5|15129.7|15129|15134.4|15133.7|15128.6|15127.9|142
1711585800000|2024-03-28 00:30:00|15129.4|15128.7|15132.8|15131.8|15132.8|15131.8|15128.7|15128|163
1711586100000|2024-03-28 00:35:00|15132.6|15131.9|15137.5|15136.5|15138.3|15137.5|15131.6|15130.9|176
1711586400000|2024-03-28 00:40:00|15137.6|15136.6|15140.5|15139.5|15140.9|15140.2|15135|15134.3|256
1711586700000|2024-03-28 00:45:00|15140.4|15139.4|15140.1|15139.1|15141.4|15140.6|15137|15136.1|245
1711587000000|2024-03-28 00:50:00|15140|15139|15139.8|15139.1|15144.3|15143.3|15137.8|15136.8|532
1711587300000|2024-03-28 00:55:00|15139.9|15139.2|15142.2|15141.2|15144.1|15143.1|15139.9|15139.2|406
1711587600000|2024-03-28 01:00:00|15142.1|15141.1|15144.6|15143.9|15147|15146.3|15142.1|15141.1|288
1711587900000|2024-03-28 01:05:00|15144.7|15144|15147.7|15147|15148|15147.3|15143.1|15142.4|193
1711588200000|2024-03-28 01:10:00|15147.8|15147.1|15149.1|15148.4|15151.1|15150.2|15145.9|15145.1|272
1711588500000|2024-03-28 01:15:00|15149|15148.3|15148.9|15148.2|15152.2|15151.3|15146.7|15145.9|326
1711588800000|2024-03-28 01:20:00|15148.8|15148.1|15153.6|15152.9|15154.1|15153.2|15147.1|15146.1|274
1711589100000|2024-03-28 01:25:00|15154.5|15153.8|15150.9|15150.2|15155|15154.3|15150.8|15150.1|213
1711589400000|2024-03-28 01:30:00|15150.6|15149.6|15145.6|15144.9|15150.7|15149.7|15143.3|15142.6|306
1711589700000|2024-03-28 01:35:00|15145.4|15144.7|15140.9|15140.2|15145.7|15145|15140|15139|252
1711590000000|2024-03-28 01:40:00|15140.8|15140.1|15144.9|15144.2|15146|15145.3|15139.5|15138.8|172
1711590300000|2024-03-28 01:45:00|15145|15144.3|15138.7|15137.7|15146.9|15145.9|15135.9|15134.9|272
1711590600000|2024-03-28 01:50:00|15138.9|15137.9|15135.3|15134.6|15138.9|15138.1|15135.2|15134.2|181
1711590900000|2024-03-28 01:55:00|15135.5|15134.8|15135.4|15134.7|15137.5|15136.5|15134.1|15133.2|191
1711591200000|2024-03-28 02:00:00|15135.2|15134.5|15134.8|15134.1|15138.5|15137.8|15134.7|15134|171
1711591500000|2024-03-28 02:05:00|15134.9|15134.2|15133.7|15133|15134.9|15134.2|15132.4|15131.7|158
1711591800000|2024-03-28 02:10:00|15133.8|15133.1|15128.1|15127.4|15134.8|15133.9|15128|15127.1|160
1711592100000|2024-03-28 02:15:00|15128|15127.3|15131.5|15130.8|15131.7|15131|15126.4|15125.7|267
1711592400000|2024-03-28 02:20:00|15131.6|15130.9|15129.7|15129|15132.3|15131.6|15127.4|15126.7|260
1711592700000|2024-03-28 02:25:00|15129.8|15129.1|15130.3|15129.6|15130.8|15130.1|15128.1|15127.4|195
1711593000000|2024-03-28 02:30:00|15130.4|15129.7|15131.3|15130.3|15131.6|15130.6|15127.2|15126.5|290
1711593300000|2024-03-28 02:35:00|15131.4|15130.4|15133.7|15133|15134.4|15133.7|15131.1|15130.2|165
1711593600000|2024-03-28 02:40:00|15133.6|15132.9|15133.1|15132.4|15134|15133.3|15132.1|15131.4|99
1711593900000|2024-03-28 02:45:00|15133.2|15132.5|15135.6|15134.9|15138.1|15137.4|15133|15132.3|172
1711594200000|2024-03-28 02:50:00|15135.7|15135|15134.2|15133.5|15135.7|15135|15133|15132.3|138
1711594500000|2024-03-28 02:55:00|15134.4|15133.7|15137.1|15136.4|15138.4|15137.7|15133.1|15132.4|196
1711594800000|2024-03-28 03:00:00|15136.9|15136.2|15137.9|15137.2|15138.7|15138|15136.8|15136.1|107
1711595100000|2024-03-28 03:05:00|15137.8|15137.1|15137.6|15136.9|15137.8|15137.1|15135.3|15134.6|90
1711595400000|2024-03-28 03:10:00|15137.2|15136.5|15134.9|15134.2|15137.2|15136.5|15134.9|15134|89
1711595700000|2024-03-28 03:15:00|15135|15134.3|15135.2|15134.5|15136.1|15135.4|15134.7|15134|68
1711596000000|2024-03-28 03:20:00|15135.3|15134.6|15133.9|15133.2|15136|15135.3|15133.5|15132.8|102
1711596300000|2024-03-28 03:25:00|15134|15133.3|15132.7|15132|15135|15134.3|15132.7|15132|85
1711596600000|2024-03-28 03:30:00|15132.6|15131.9|15131.2|15130.5|15132.8|15132.1|15130.9|15130.2|110
1711596900000|2024-03-28 03:35:00|15131.3|15130.6|15134|15133.3|15134|15133.3|15130.6|15129.9|81
1711597200000|2024-03-28 03:40:00|15133.8|15133.1|15133.6|15132.9|15134.8|15134.1|15133.5|15132.8|96
1711597500000|2024-03-28 03:45:00|15133.2|15132.5|15135.1|15134.4|15135.6|15134.9|15132.8|15132.1|80
1711597800000|2024-03-28 03:50:00|15135.4|15134.7|15135|15134.3|15136|15135.3|15134.2|15133.4|65
1711598100000|2024-03-28 03:55:00|15135.1|15134.4|15136.7|15136|15138.2|15137.5|15134.8|15134.1|101
1711598400000|2024-03-28 04:00:00|15137.5|15136.5|15138.7|15138|15139.4|15138.7|15137.2|15136.4|82
1711598700000|2024-03-28 04:05:00|15138.5|15137.8|15138.4|15137.7|15139.4|15138.7|15138.2|15137.5|35
1711599000000|2024-03-28 04:10:00|15138.3|15137.6|15137.2|15136.5|15138.4|15137.7|15136.6|15135.9|59
1711599300000|2024-03-28 04:15:00|15137.1|15136.4|15134|15133.3|15137.2|15136.5|15133.8|15133.1|84
1711599600000|2024-03-28 04:20:00|15133.9|15133.2|15135.1|15134.4|15136.4|15135.7|15133.7|15133|80
1711599900000|2024-03-28 04:25:00|15135|15134.3|15134.3|15133.6|15136.3|15135.6|15133.2|15132.5|78
1711600200000|2024-03-28 04:30:00|15134.2|15133.5|15134.6|15133.9|15135.2|15134.5|15133.9|15132.9|87
1711600500000|2024-03-28 04:35:00|15134.9|15134.2|15136|15135.3|15136.3|15135.6|15134.2|15133.5|53
1711600800000|2024-03-28 04:40:00|15135.9|15135.2|15137.1|15136.4|15137.6|15136.9|15135.9|15135.2|74
1711601100000|2024-03-28 04:45:00|15137|15136.3|15135.1|15134.4|15137|15136.3|15134.9|15134.2|80
1711601400000|2024-03-28 04:50:00|15135|15134.3|15137.2|15136.5|15137.2|15136.5|15135|15134.3|50
1711601700000|2024-03-28 04:55:00|15137|15136.3|15136|15135.3|15137.2|15136.5|15135.4|15134.4|81
1711602000000|2024-03-28 05:00:00|15136.1|15135.4|15135.2|15134.5|15137.2|15136.2|15135.2|15134.3|99
1711602300000|2024-03-28 05:05:00|15135.5|15134.8|15135.1|15134.4|15138.2|15137.5|15135.1|15134.4|76
1711602600000|2024-03-28 05:10:00|15135.2|15134.5|15136.1|15135.4|15136.4|15135.6|15134.9|15134.2|56
1711602900000|2024-03-28 05:15:00|15136.2|15135.5|15135.9|15135.2|15137.4|15136.5|15135.8|15135.1|38
1711603200000|2024-03-28 05:20:00|15135.5|15134.8|15133.6|15132.6|15137.2|15136.5|15133.6|15132.6|72
1711603500000|2024-03-28 05:25:00|15133.8|15132.8|15133.8|15132.8|15134.6|15133.9|15132.9|15132.1|96
1711603800000|2024-03-28 05:30:00|15133.9|15132.9|15129.7|15129|15135.5|15134.5|15129.6|15128.8|161
1711604100000|2024-03-28 05:35:00|15129.8|15129.1|15128.5|15127.5|15129.8|15129.1|15127|15126.3|115
1711604400000|2024-03-28 05:40:00|15128.6|15127.9|15127.5|15126.5|15130.3|15129.3|15126.7|15126|166
1711604700000|2024-03-28 05:45:00|15127.6|15126.6|15126|15125.3|15129.5|15128.5|15126|15125.3|116
1711605000000|2024-03-28 05:50:00|15125.8|15125.1|15130.5|15129.8|15131.1|15130.4|15125.6|15124.9|173
1711605300000|2024-03-28 05:55:00|15130.7|15130|15135.5|15134.8|15136.7|15136|15130.7|15130|310
1711605600000|2024-03-28 06:00:00|15135.6|15134.9|15137.6|15136.9|15138.8|15138.1|15135.6|15134.9|186
1711605900000|2024-03-28 06:05:00|15137.7|15137|15136.9|15136.2|15139.7|15139|15136.8|15136.1|151
1711606200000|2024-03-28 06:10:00|15137|15136.3|15138.2|15137.5|15138.9|15138.2|15136.1|15135.4|137
1711606500000|2024-03-28 06:15:00|15138.3|15137.6|15136.6|15135.9|15138.4|15137.6|15136.6|15135.8|120
1711606800000|2024-03-28 06:20:00|15136.8|15136.1|15135.7|15135|15138.1|15137.4|15135.6|15134.9|83
1711607100000|2024-03-28 06:25:00|15135.6|15134.9|15131.8|15131.1|15135.8|15135.1|15131|15130.3|100
1711607400000|2024-03-28 06:30:00|15131.9|15131.2|15135.9|15135.2|15136|15135.3|15131.9|15131.2|106
1711607700000|2024-03-28 06:35:00|15136|15135.3|15133.9|15133.2|15136|15135.3|15132.9|15132.2|48
1711608000000|2024-03-28 06:40:00|15134.6|15133.9|15134|15133.3|15134.9|15134.2|15132.6|15131.9|62
1711608300000|2024-03-28 06:45:00|15134.1|15133.4|15132.7|15132|15134.7|15134|15132.4|15131.7|75
1711608600000|2024-03-28 06:50:00|15132.8|15132.1|15131.8|15131.1|15133.9|15133.2|15131.3|15130.6|74
1711608900000|2024-03-28 06:55:00|15131.9|15131.2|15134.6|15133.9|15135.4|15134.7|15131.8|15131.1|129
1711609200000|2024-03-28 07:00:00|15134.4|15133.7|15135.2|15134.5|15136.9|15136.2|15132.6|15131.9|192
1711609500000|2024-03-28 07:05:00|15135.3|15134.6|15139.9|15139.2|15140.7|15140|15135.2|15134.4|174
1711609800000|2024-03-28 07:10:00|15139.8|15139.1|15142|15141.3|15144.1|15143.4|15139.7|15139|277
1711610100000|2024-03-28 07:15:00|15141.9|15141.2|15140.9|15140.2|15142.8|15142|15140.3|15139.6|236
1711610400000|2024-03-28 07:20:00|15141|15140.3|15143.1|15142.4|15145.3|15144.6|15141|15140.3|256
1711610700000|2024-03-28 07:25:00|15143|15142.3|15141.6|15140.6|15143.7|15143|15139.2|15138.5|285
1711611000000|2024-03-28 07:30:00|15141.3|15140.3|15140.2|15139.5|15143.1|15142.4|15139.9|15139.2|221
1711611300000|2024-03-28 07:35:00|15140.1|15139.4|15142.7|15142|15144.6|15143.6|15138.1|15137.4|286
1711611600000|2024-03-28 07:40:00|15142.8|15142.1|15137.8|15137.1|15144|15143.3|15137.6|15136.9|211
1711611900000|2024-03-28 07:45:00|15137.9|15137.2|15140|15139.3|15140.3|15139.6|15137.9|15137.2|189
1711612200000|2024-03-28 07:50:00|15140.1|15139.4|15139.3|15138.6|15140.2|15139.5|15137.7|15137|132
1711612500000|2024-03-28 07:55:00|15139.4|15138.7|15144.2|15143.5|15145.4|15144.7|15138.6|15137.8|171
1711612800000|2024-03-28 08:00:00|15144.3|15143.6|15139.6|15138.9|15144.9|15144.2|15139.3|15138.3|313
1711613100000|2024-03-28 08:05:00|15139.7|15139|15141.5|15140.8|15143.9|15143.2|15139.5|15138.8|270
1711613400000|2024-03-28 08:10:00|15141.2|15140.5|15138.5|15137.8|15141.8|15141.1|15136.9|15136.2|325
1711613700000|2024-03-28 08:15:00|15139|15138.3|15138.1|15137.4|15141.9|15141.2|15136.6|15135.9|227
1711614000000|2024-03-28 08:20:00|15137.9|15137.2|15137|15136.3|15138.5|15137.8|15135.9|15135.2|214
1711614300000|2024-03-28 08:25:00|15137.1|15136.4|15136.9|15136.2|15139.9|15139.2|15136.5|15135.8|150
1711614600000|2024-03-28 08:30:00|15137.2|15136.5|15137.3|15136.6|15139.3|15138.6|15135.7|15135|230
1711614900000|2024-03-28 08:35:00|15137.4|15136.7|15136.1|15135.4|15137.4|15136.7|15133.7|15132.9|203
1711615200000|2024-03-28 08:40:00|15136|15135.3|15136.5|15135.8|15139.7|15139|15134.6|15133.9|199
1711615500000|2024-03-28 08:45:00|15137.1|15136.4|15137.6|15136.9|15139.4|15138.7|15136.9|15136.2|148
1711615800000|2024-03-28 08:50:00|15137.4|15136.7|15140.8|15140.1|15141.2|15140.5|15137.3|15136.6|175
1711616100000|2024-03-28 08:55:00|15140.9|15140.2|15143.2|15142.5|15144|15143.3|15140.9|15140.2|195
1711616400000|2024-03-28 09:00:00|15143.6|15142.9|15144.1|15143.4|15145|15144.3|15142.4|15141.7|190
1711616700000|2024-03-28 09:05:00|15144.2|15143.5|15144.8|15144.1|15145.8|15145.1|15142.8|15142.1|176
1711617000000|2024-03-28 09:10:00|15144.9|15144.2|15145.7|15145|15147.1|15146.4|15144.7|15144|158
1711617300000|2024-03-28 09:15:00|15145.9|15145.2|15148.4|15147.7|15149.8|15149.1|15145.8|15145.1|214
1711617600000|2024-03-28 09:20:00|15148.3|15147.6|15146.3|15145.6|15148.5|15147.8|15144.7|15144|141
1711617900000|2024-03-28 09:25:00|15146.5|15145.8|15143.9|15143.2|15146.5|15145.8|15143.6|15142.9|114
1711618200000|2024-03-28 09:30:00|15144|15143.3|15143.6|15142.9|15145|15144.3|15142.9|15142.2|132
1711618500000|2024-03-28 09:35:00|15143.7|15143|15143.1|15142.4|15144|15143.3|15141.8|15141.1|112
1711618800000|2024-03-28 09:40:00|15143.2|15142.5|15146.1|15145.4|15146.7|15146|15142.7|15142|130
1711619100000|2024-03-28 09:45:00|15146.2|15145.5|15147.9|15147.2|15148.3|15147.6|15145.8|15145.1|154
1711619400000|2024-03-28 09:50:00|15148|15147.3|15148|15147.3|15150.8|15150.1|15146.7|15146|210
1711619700000|2024-03-28 09:55:00|15148.2|15147.5|15146.3|15145.6|15149.1|15148.4|15145.1|15144.4|215
1711620000000|2024-03-28 10:00:00|15146.4|15145.7|15144.7|15144|15146.6|15145.7|15143.6|15142.9|160
1711620300000|2024-03-28 10:05:00|15144.8|15144.1|15146.1|15145.4|15147.1|15146.4|15144.5|15143.7|181
1711620600000|2024-03-28 10:10:00|15146|15145.3|15145.1|15144.4|15147.3|15146.3|15144.3|15143.6|158
1711620900000|2024-03-28 10:15:00|15145.2|15144.5|15142.1|15141.4|15145.5|15144.8|15141.9|15141.2|126
1711621200000|2024-03-28 10:20:00|15142|15141.3|15138.9|15138.2|15142.9|15142.1|15138.7|15137.7|233
1711621500000|2024-03-28 10:25:00|15139|15138.3|15139.9|15138.9|15140.7|15139.9|15137.7|15136.9|255
1711621800000|2024-03-28 10:30:00|15140|15139|15139.3|15137.8|15141.3|15140.5|15137.7|15136.2|246
1711622100000|2024-03-28 10:35:00|15139.2|15138.2|15139|15138.3|15141.6|15140.8|15137.9|15137.2|345
1711622400000|2024-03-28 10:40:00|15139.1|15138.4|15139|15138.3|15139.8|15138.8|15137.6|15136.8|101
1711622700000|2024-03-28 10:45:00|15139.1|15138.4|15138|15137|15140.1|15139.2|15137.7|15136.9|204
1711623000000|2024-03-28 10:50:00|15138.1|15137.1|15138|15137|15139.5|15138.4|15137.5|15136.8|178
1711623300000|2024-03-28 10:55:00|15138.2|15137.2|15140.4|15139.4|15140.5|15139.8|15137.9|15136.9|156
1711623600000|2024-03-28 11:00:00|15140.3|15139.6|15138.9|15137.9|15140.5|15139.6|15137.7|15137|124
1711623900000|2024-03-28 11:05:00|15139|15138|15139.4|15138.4|15139.5|15138.5|15137.5|15136.5|159
1711624200000|2024-03-28 11:10:00|15139.3|15138.3|15136.7|15135.7|15139.3|15138.3|15135.6|15134.6|158
1711624500000|2024-03-28 11:15:00|15136.8|15135.8|15137.5|15136.8|15137.6|15136.9|15135.8|15134.8|146
1711624800000|2024-03-28 11:20:00|15137.6|15136.9|15135.7|15135|15137.6|15136.9|15135.6|15134.8|130
1711625100000|2024-03-28 11:25:00|15135.8|15135.1|15137.8|15136.8|15138.3|15137|15135.7|15134.8|122
1711625400000|2024-03-28 11:30:00|15137.9|15136.9|15140.1|15139.1|15140.1|15139.1|15136.4|15135.4|152
1711625700000|2024-03-28 11:35:00|15140|15139|15138.5|15137.8|15140|15139|15138.2|15137.5|104
1711626000000|2024-03-28 11:40:00|15138.8|15138.1|15138.7|15138|15139.4|15138.7|15137.8|15137.1|118
1711626300000|2024-03-28 11:45:00|15138.8|15138.1|15138.6|15137.6|15139|15138.2|15137|15136.3|91
1711626600000|2024-03-28 11:50:00|15138.7|15137.7|15136.9|15136.2|15139.1|15138.4|15136.8|15136.1|101
1711626900000|2024-03-28 11:55:00|15136.8|15136.1|15137.3|15136.6|15137.3|15136.6|15135.7|15134.9|163
1711627200000|2024-03-28 12:00:00|15137.5|15136.8|15136.9|15135.9|15139|15138|15135.6|15134.9|132
1711627500000|2024-03-28 12:05:00|15136.8|15135.8|15135.4|15134.4|15136.8|15135.8|15132.2|15131.5|200
1711627800000|2024-03-28 12:10:00|15135.5|15134.5|15133|15132.3|15135.9|15135.2|15130.8|15130.1|185
1711628100000|2024-03-28 12:15:00|15133.1|15132.4|15132.2|15131.5|15134.3|15133.6|15129.7|15128.8|314
1711628400000|2024-03-28 12:20:00|15132.4|15131.7|15132.7|15132|15134.1|15133.4|15129.4|15128.6|366
1711628700000|2024-03-28 12:25:00|15132.8|15132.1|15137|15133.8|15137.6|15136.4|15132.7|15131.9|169
1711629000000|2024-03-28 12:30:00|15138|15132|15135|15134.3|15141|15138.5|15130.4|15128.9|879
1711629300000|2024-03-28 12:35:00|15135.1|15134.4|15129.8|15129.1|15136.1|15135.4|15128.8|15127.8|645
1711629600000|2024-03-28 12:40:00|15129.7|15129|15127.7|15127|15130|15129.3|15126.1|15125.3|376
1711629900000|2024-03-28 12:45:00|15127.6|15126.9|15126.8|15126.1|15129.3|15128.6|15126.6|15125.9|322
1711630200000|2024-03-28 12:50:00|15127.3|15126.3|15124.7|15123.7|15127.6|15126.6|15123.1|15122.4|343
1711630500000|2024-03-28 12:55:00|15124.6|15123.6|15122.4|15120.8|15124.8|15123.7|15119|15118.1|525
1711630800000|2024-03-28 13:00:00|15122|15121|15120.1|15119.4|15126.4|15125.4|15116.6|15115.9|567
1711631100000|2024-03-28 13:05:00|15120|15119.3|15124.7|15123.1|15126.2|15125.2|15119.6|15118.9|443
1711631400000|2024-03-28 13:10:00|15124.6|15123|15129.1|15127.5|15130.5|15129.6|15124.2|15122.7|333
1711631700000|2024-03-28 13:15:00|15128.9|15127.3|15134.2|15133.2|15134.3|15133.3|15127.6|15126.6|306
1711632000000|2024-03-28 13:20:00|15133.9|15132.9|15131.9|15130.9|15135.1|15134.1|15131.9|15130.9|204
1711632300000|2024-03-28 13:25:00|15132|15131|15130.7|15129.7|15134.6|15133.3|15130.6|15129.6|327
1711632600000|2024-03-28 13:30:00|15130.6|15129.6|15132.7|15132|15135|15133.7|15129.8|15128.8|422
1711632900000|2024-03-28 13:35:00|15132.9|15132.2|15133.2|15131.7|15134|15133|15131.4|15130.3|224
1711633200000|2024-03-28 13:40:00|15132.9|15131.6|15129.1|15127.5|15133.2|15131.9|15127|15126|290
1711633500000|2024-03-28 13:45:00|15128.8|15127.8|15122.6|15121.9|15128.8|15127.8|15121.7|15120.9|463
1711633800000|2024-03-28 13:50:00|15122.3|15121.6|15123.9|15123.2|15125.9|15125.1|15120.3|15119.5|484
1711634100000|2024-03-28 13:55:00|15124|15123.3|15130.1|15124.1|15131|15127.3|15123.9|15123|260
1711634400000|2024-03-28 14:00:00|15129.7|15123.7|15128.9|15128.2|15132.4|15128.5|15121.3|15120.5|753
1711634700000|2024-03-28 14:05:00|15128.8|15128.1|15129.4|15128.7|15131|15130.3|15125.4|15124.6|443
1711635000000|2024-03-28 14:10:00|15129.3|15128.6|15125|15124.3|15132|15131.3|15122.6|15121.8|357
1711635300000|2024-03-28 14:15:00|15124.9|15124.2|15128.2|15127.5|15131|15130.3|15124|15123.3|330
1711635600000|2024-03-28 14:20:00|15128.7|15128|15127.2|15126.5|15130|15129.3|15127.2|15126.5|235
1711635900000|2024-03-28 14:25:00|15127.1|15126.4|15129.1|15128.4|15130.7|15130|15126.8|15126.1|193
1711636200000|2024-03-28 14:30:00|15128.6|15127.9|15127.9|15127.2|15129.6|15128.9|15125.8|15125.1|206
1711636500000|2024-03-28 14:35:00|15127.8|15127.1|15128|15127.3|15131|15130.3|15127.2|15126.5|206
1711636800000|2024-03-28 14:40:00|15127.9|15127.2|15124.1|15123.4|15128|15127.3|15121.6|15120.9|270
1711637100000|2024-03-28 14:45:00|15124|15123.3|15124|15123.3|15125|15124.3|15120.5|15119.3|331
1711637400000|2024-03-28 14:50:00|15123.9|15123.2|15121.4|15120.7|15123.9|15123.2|15120.3|15119.4|310
1711637700000|2024-03-28 14:55:00|15121.5|15120.8|15121.5|15120.8|15122.7|15122|15119.5|15118.8|270
1711638000000|2024-03-28 15:00:00|15121.6|15120.9|15128.1|15127.4|15128.3|15127.6|15121.6|15120.9|316
1711638300000|2024-03-28 15:05:00|15128.2|15127.2|15128.5|15127.5|15130.1|15129.3|15127.1|15126.1|262
1711638600000|2024-03-28 15:10:00|15128.7|15127.7|15129.2|15128.5|15131.4|15130.7|15127.9|15127.2|196
1711638900000|2024-03-28 15:15:00|15129.1|15128.4|15122.6|15121.9|15129.4|15128.5|15122.4|15121.7|157
1711639200000|2024-03-28 15:20:00|15122.5|15121.8|15123.2|15122.2|15124.4|15123.3|15121.5|15120.5|316
1711639500000|2024-03-28 15:25:00|15123.1|15122.1|15122.7|15122|15124.3|15123.6|15121.7|15120.9|235
1711639800000|2024-03-28 15:30:00|15123|15122.3|15121.7|15120.2|15124.2|15123.2|15119.3|15118.6|263
1711640100000|2024-03-28 15:35:00|15120.8|15119.8|15116.3|15114.8|15120.9|15119.8|15115.5|15114.8|251
1711640400000|2024-03-28 15:40:00|15116.2|15114.6|15118.7|15117.7|15119.8|15118.8|15115.9|15114.4|246
1711640700000|2024-03-28 15:45:00|15118.8|15117.8|15122.8|15122.1|15126|15125|15118.6|15117.6|380
1711641000000|2024-03-28 15:50:00|15122.9|15122.2|15130.9|15129.9|15134|15133|15122.9|15122.2|436
1711641300000|2024-03-28 15:55:00|15130.8|15129.8|15134.8|15133.8|15135|15133.8|15126.6|15125.8|640
1711641600000|2024-03-28 16:00:00|15134.7|15134|15133.6|15132.9|15137.6|15136.7|15132.3|15131.3|731
1711641900000|2024-03-28 16:05:00|15133.5|15132.8|15135.5|15134.8|15137.8|15137|15132.3|15131.4|329
1711642200000|2024-03-28 16:10:00|15135.4|15134.7|15132.3|15131.6|15136.5|15135.8|15131.6|15130.9|201
1711642500000|2024-03-28 16:15:00|15132|15131.3|15128.5|15127.8|15132|15131.3|15127.5|15126.8|215
1711642800000|2024-03-28 16:20:00|15128.4|15127.7|15126.1|15125.4|15130|15129.3|15125.8|15125.1|183
1711643100000|2024-03-28 16:25:00|15125.9|15125.2|15130.3|15129.3|15130.3|15129.3|15125.9|15125.2|173
1711643400000|2024-03-28 16:30:00|15130.1|15129.4|15133.3|15132.6|15133.4|15132.7|15129.6|15128.9|244
1711643700000|2024-03-28 16:35:00|15133.2|15132.5|15126.1|15125.4|15133.4|15132.7|15125.2|15124.5|244
1711644000000|2024-03-28 16:40:00|15126.2|15125.5|15127.2|15126.5|15127.8|15127.1|15125.2|15124.5|154
1711644300000|2024-03-28 16:45:00|15127.3|15126.6|15125.1|15124.4|15127.7|15127|15124.8|15124.1|173
1711644600000|2024-03-28 16:50:00|15125.2|15124.5|15129.6|15128.9|15131.6|15130.9|15125.2|15124.5|182
1711644900000|2024-03-28 16:55:00|15129.9|15129.2|15134|15133.3|15134.9|15134.2|15129.6|15128.9|319
1711645200000|2024-03-28 17:00:00|15133.9|15133.2|15136.3|15135.3|15136.7|15136|15133.1|15132.4|257
1711645500000|2024-03-28 17:05:00|15136.4|15135.4|15133.1|15132.4|15137.4|15136.6|15131.6|15130.9|189
1711645800000|2024-03-28 17:10:00|15133.5|15132.8|15135.8|15135.1|15137.1|15136.4|15132.7|15132|196
1711646100000|2024-03-28 17:15:00|15136.2|15135.5|15136.2|15135.5|15137.6|15136.9|15135.7|15135|125
1711646400000|2024-03-28 17:20:00|15136.3|15135.6|15136.3|15135.3|15137.5|15136.8|15135.9|15134.9|107
1711646700000|2024-03-28 17:25:00|15136.2|15135.2|15137.3|15136.6|15137.4|15136.7|15135.9|15135.2|83
1711647000000|2024-03-28 17:30:00|15137.2|15136.5|15137.4|15136.4|15138.8|15138.1|15137|15136|86
1711647300000|2024-03-28 17:35:00|15137.1|15136.1|15135.9|15135.2|15137.4|15136.4|15135.5|15134.8|117
1711647600000|2024-03-28 17:40:00|15136.2|15135.5|15138.3|15137.6|15138.4|15137.7|15135.8|15135.1|70
1711647900000|2024-03-28 17:45:00|15139|15138.3|15138.2|15137.5|15139.8|15138.8|15136.9|15136.2|162
1711648200000|2024-03-28 17:50:00|15138.1|15137.4|15138|15137.3|15138.2|15137.5|15137.4|15136.7|72
1711648500000|2024-03-28 17:55:00|15137.9|15137.2|15139.1|15138.1|15140.4|15139.7|15136.6|15135.9|132
1711648800000|2024-03-28 18:00:00|15139.2|15138.2|15140|15139.3|15140.2|15139.5|15138.4|15137.4|133
1711649100000|2024-03-28 18:05:00|15140.1|15139.4|15139.2|15138.5|15140.5|15139.8|15137.9|15137.2|166
1711649400000|2024-03-28 18:10:00|15139.3|15138.6|15141.8|15140.8|15142.7|15141.6|15139.1|15138.4|210
1711649700000|2024-03-28 18:15:00|15141.7|15140.7|15140.5|15139.8|15141.8|15141|15140.2|15139.5|105
1711650000000|2024-03-28 18:20:00|15140.6|15139.9|15139.9|15139.2|15142.2|15141.5|15139.3|15138.6|101
1711650300000|2024-03-28 18:25:00|15140|15139.3|15140.3|15139.6|15140.8|15140.1|15140|15139.3|25
1711650600000|2024-03-28 18:30:00|15140.2|15139.5|15140.8|15140.1|15141.3|15140.6|15140.2|15139.5|77
1711650900000|2024-03-28 18:35:00|15140.6|15139.9|15138.5|15137.8|15140.8|15140.1|15138.4|15137.7|56
1711651200000|2024-03-28 18:40:00|15138.6|15137.9|15139.2|15138.5|15139.2|15138.5|15138|15137.3|69
1711651500000|2024-03-28 18:45:00|15139.1|15138.4|15139|15138.3|15139.4|15138.7|15138.2|15137.5|44
1711651800000|2024-03-28 18:50:00|15138.7|15138|15139.2|15138.2|15139.4|15138.7|15138.5|15137.8|48
1711652100000|2024-03-28 18:55:00|15139.1|15138.1|15139.3|15138.6|15139.6|15138.9|15139|15138.1|45
1711652400000|2024-03-28 19:00:00|15139.4|15138.7|15141.7|15141|15141.9|15141.2|15139.4|15138.7|39
1711652700000|2024-03-28 19:05:00|15141.8|15141.1|15141.3|15140.6|15141.8|15141.1|15141.3|15140.5|35
1711653000000|2024-03-28 19:10:00|15141.5|15140.8|15142.7|15142|15143|15142.1|15141.3|15140.6|60
1711653300000|2024-03-28 19:15:00|15142.6|15141.9|15141.6|15140.9|15142.6|15141.9|15140.3|15139.6|82
1711653600000|2024-03-28 19:20:00|15141.7|15141|15140.7|15140|15141.7|15141|15140.4|15139.7|78
1711653900000|2024-03-28 19:25:00|15140.6|15139.9|15140.8|15140.1|15140.8|15140.1|15140.3|15139.6|27
1711654200000|2024-03-28 19:30:00|15141.3|15140.6|15140.8|15140.1|15141.6|15140.9|15140.4|15139.7|42
1711654500000|2024-03-28 19:35:00|15141.4|15140.7|15140.8|15140.1|15141.5|15140.8|15140.6|15139.9|31
1711654800000|2024-03-28 19:40:00|15140.7|15140|15140.8|15140.1|15140.8|15140.1|15140.5|15139.8|31
1711655100000|2024-03-28 19:45:00|15140.7|15140|15140.7|15140|15140.8|15140.1|15140.7|15140|25
1711655400000|2024-03-28 19:50:00|15140.6|15139.9|15138.2|15137.2|15140.7|15140|15137.8|15137|100
1711655700000|2024-03-28 19:55:00|15138.4|15137.4|15139.2|15138.5|15139.3|15138.6|15137.7|15137|88
1711656000000|2024-03-28 20:00:00|15139.3|15138.6|15139.2|15138.2|15139.4|15138.6|15138.8|15138.1|38
1711656300000|2024-03-28 20:05:00|15139.3|15138.3|15139.9|15139.2|15140.4|15139.3|15139.2|15138|54
1711656600000|2024-03-28 20:10:00|15140.1|15139.1|15139.2|15138.2|15140.1|15139.3|15139|15137.9|22
1711656900000|2024-03-28 20:15:00|15139.1|15138.4|15139.3|15138.3|15140.2|15138.9|15139.1|15138|28
1711657200000|2024-03-28 20:20:00|15139.1|15138.4|15140.5|15139.8|15140.7|15139.8|15139.1|15138.3|32
1711657500000|2024-03-28 20:25:00|15140.4|15139.7|15140.5|15139.5|15140.5|15139.7|15140|15139.2|17
1711657800000|2024-03-28 20:30:00|15140.4|15139.4|15139.3|15138.3|15140.5|15139.5|15138.4|15137.5|29
1711658100000|2024-03-28 20:35:00|15139.4|15138.4|15138.5|15137.5|15140.1|15139.1|15138.3|15137|35
1711658400000|2024-03-28 20:40:00|15138.6|15137.6|15138.4|15136.9|15139.9|15138.2|15138.1|15136.8|84
1711658700000|2024-03-28 20:45:00|15138.5|15136.7|15138.1|15136.2|15140|15138.1|15138.1|15136|241
1711659000000|2024-03-28 20:50:00|15138.2|15136.3|15139|15136.8|15139.5|15137|15137.6|15136.1|462
1711659300000|2024-03-28 20:55:00|15139.1|15136.7|15140.9|15135|15141.3|15137.4|15138.2|15134.6|152
1711659600000|2024-03-28 21:00:00|15141|15134.9|15141|15135|15141|15135|15141|15134.9|2
1711659900000|2024-03-28 21:05:00|15141.2|15135.2|15139.8|15136.2|15141.2|15136.3|15139.8|15135.1|14
1711660200000|2024-03-28 21:10:00|15140|15136.3|15141.2|15135.2|15141.4|15136.3|15139.8|15134.9|12
1711660500000|2024-03-28 21:15:00|15141.4|15135.4|15140|15136.2|15141.6|15136.4|15140|15135.4|25
1711660800000|2024-03-28 21:20:00|15139.9|15136.1|15140.1|15136.2|15140.1|15136.2|15139.9|15136.1|10
1711661100000|2024-03-28 21:25:00|15139.9|15135.2|15141.1|15135.1|15141.5|15135.5|15139.9|15135.1|22
1711661400000|2024-03-28 21:30:00|15140.9|15134.9|15139.8|15136.3|15141.1|15136.3|15139.7|15134.9|18
1711661700000|2024-03-28 21:35:00|15139.7|15136.4|15141|15135|15141.2|15136.4|15139.5|15134.9|18
1711662000000|2024-03-28 21:40:00|15141.1|15135.1|15141|15135|15141.2|15135.2|15140.9|15134.9|14
1711662300000|2024-03-28 21:45:00|15141.1|15135.1|15139.7|15136.2|15141.1|15136.4|15139.7|15135|36
1711662600000|2024-03-28 21:50:00|15139.8|15136.3|15142.3|15136.3|15143.2|15137.2|15139.6|15135.1|38
1711662900000|2024-03-28 21:55:00|15142.8|15135.8|15141.2|15136.6|15142.8|15136.8|15141.1|15135.6|24
1711663200000|2024-03-28 22:00:00|15141.3|15136.7|15140.1|15136.9|15142.2|15136.9|15140.1|15134.3|38
1711663500000|2024-03-28 22:05:00|15141.6|15134.9|15140.1|15136.8|15141.7|15137.4|15140.1|15134.8|60
1711663800000|2024-03-28 22:10:00|15141.5|15135.5|15141.5|15135.6|15141.5|15136.8|15140.1|15135.2|38
1711664100000|2024-03-28 22:15:00|15140.7|15136.1|15143|15137.7|15143|15138.5|15140.7|15135.7|227
1711664400000|2024-03-28 22:20:00|15143.2|15137.8|15145.5|15140.2|15148.6|15143.2|15142.4|15137.6|175
1711664700000|2024-03-28 22:25:00|15145.2|15140.6|15145.6|15141.1|15146.4|15142.3|15144.7|15139.9|101
1711665000000|2024-03-28 22:30:00|15145.7|15141.2|15145.2|15140|15146.6|15143.2|15144.7|15139.5|131
1711665300000|2024-03-28 22:35:00|15145.1|15139.7|15144.2|15138.7|15145.4|15140.1|15143.4|15137.4|72
1711665600000|2024-03-28 22:40:00|15143.6|15139.2|15143.7|15140.4|15144.5|15141.3|15142.2|15138.4|77
1711665900000|2024-03-28 22:45:00|15143.5|15140.3|15144.2|15139.5|15144.4|15140.4|15143.5|15138.7|89
1711666200000|2024-03-28 22:50:00|15144|15139.4|15144.3|15139.9|15144.5|15139.9|15143.7|15139.1|197
1711666500000|2024-03-28 22:55:00|15144|15139.8|15144|15139.4|15144.6|15140|15143.7|15139.2|279
1711666800000|2024-03-28 23:00:00|15144.5|15139.8|15144.4|15141.2|15144.7|15141.2|15143.3|15138.7|180
1711667100000|2024-03-28 23:05:00|15143.9|15141.7|15145|15141.9|15145.3|15143.1|15143.4|15141.4|299
1711667400000|2024-03-28 23:10:00|15144.9|15141.8|15145.1|15142.5|15145.1|15143.2|15144.3|15141.6|152
1711667700000|2024-03-28 23:15:00|15145|15142.6|15144.7|15142.9|15145.2|15143.5|15144.5|15142.5|76
1711668000000|2024-03-28 23:20:00|15144.8|15143|15143.8|15142.8|15145.6|15143.6|15143.5|15141.9|160
1711668300000|2024-03-28 23:25:00|15143.7|15142.7|15144.8|15141.8|15144.8|15142.9|15143.6|15141.8|158
1711668600000|2024-03-28 23:30:00|15145|15141.9|15145.3|15143|15145.3|15143.4|15143.9|15141.8|90
1711668900000|2024-03-28 23:35:00|15145.2|15143.4|15145.8|15143.6|15146.1|15144.3|15144.8|15142.9|83
1711669200000|2024-03-28 23:40:00|15145.6|15143.9|15147.9|15145.8|15148.4|15146.4|15145.2|15143.8|115
1711669500000|2024-03-28 23:45:00|15148|15145.6|15147.3|15144.2|15148|15146.3|15146.8|15144.2|70
1711669800000|2024-03-28 23:50:00|15147.1|15143.3|15147.1|15144.5|15147.8|15145.7|15146.5|15143.3|53
1711670100000|2024-03-28 23:55:00|15146.9|15145|15145.4|15144.4|15147.4|15145.4|15145.2|15144.2|52
1711670400000|2024-03-29 00:00:00|15145.5|15143.9|15147.5|15145.9|15148.2|15146.6|15145.5|15143.5|154
1711670700000|2024-03-29 00:05:00|15147.2|15146.2|15144.3|15143.3|15148.2|15146.8|15140.6|15139.2|142
1711671000000|2024-03-29 00:10:00|15144.8|15142.8|15145.9|15144.9|15147.1|15145.6|15144.8|15142.8|194
1711671300000|2024-03-29 00:15:00|15145.8|15144.8|15147.1|15146.1|15148.4|15147.1|15145.8|15144.8|89
1711671600000|2024-03-29 00:20:00|15147.2|15146.2|15148|15147|15149|15147.6|15147.1|15145.8|80
1711671900000|2024-03-29 00:25:00|15148.3|15146.7|15148.2|15147.2|15148.9|15147.6|15148|15146.6|78
1711672200000|2024-03-29 00:30:00|15147.9|15147.1|15148.5|15147.8|15149.4|15148.7|15147.8|15147|41
1711672500000|2024-03-29 00:35:00|15148.6|15147.9|15148.3|15147.3|15150.4|15149.4|15147|15145.7|113
1711672800000|2024-03-29 00:40:00|15148.1|15147.1|15147.3|15146.3|15149.3|15148.3|15147|15146.3|57
1711673100000|2024-03-29 00:45:00|15147.2|15146.2|15140.3|15139.3|15147.4|15146.7|15138.1|15136.9|175
1711673400000|2024-03-29 00:50:00|15140.1|15139.1|15126.8|15125.2|15141.4|15140.3|15123.7|15122.2|652
1711673700000|2024-03-29 00:55:00|15126.7|15125.1|15132.6|15131.6|15134.2|15133.2|15119.8|15117.4|568
1711674000000|2024-03-29 01:00:00|15133.3|15131.1|15135.3|15133.8|15135.9|15134.3|15132.7|15130.9|260
1711674300000|2024-03-29 01:05:00|15135.5|15133.7|15136.8|15135.1|15139.4|15137.5|15135.4|15133.7|250
1711674600000|2024-03-29 01:10:00|15136.7|15135.6|15136.5|15134.4|15139|15136.4|15135.7|15133.6|425
1711674900000|2024-03-29 01:15:00|15136.6|15134.3|15135.9|15133.8|15137|15134.9|15132.4|15130.9|963
1711675200000|2024-03-29 01:20:00|15135.8|15133.7|15134.8|15133|15136.1|15134.6|15134.7|15132.9|495
1711675500000|2024-03-29 01:25:00|15134.7|15133.1|15141|15139.5|15141.3|15139.7|15134.5|15132.8|171
1711675800000|2024-03-29 01:30:00|15140.8|15139.8|15142.7|15138.7|15145.1|15144|15140|15136|196
1711676100000|2024-03-29 01:35:00|15142.3|15138.8|15139.5|15136.4|15143.2|15139.9|15136.2|15134.7|301
1711676400000|2024-03-29 01:40:00|15139.6|15136.3|15137.8|15136.8|15140.7|15138|15137.7|15135|500
1711676700000|2024-03-29 01:45:00|15137.9|15136.9|15138.4|15136.4|15138.8|15137.6|15137.2|15135.9|112
1711677000000|2024-03-29 01:50:00|15138.3|15136.5|15136.6|15135.6|15139.7|15137.9|15136.6|15135.2|192
1711677300000|2024-03-29 01:55:00|15136.5|15135.5|15135.1|15134.1|15138.4|15136.7|15134.8|15133.1|117
1711677600000|2024-03-29 02:00:00|15135|15134|15130.5|15128.3|15135|15134|15129.9|15128.3|164
1711677900000|2024-03-29 02:05:00|15130.3|15128.4|15127.2|15125.6|15130.6|15129.1|15125.5|15124.5|270
1711678200000|2024-03-29 02:10:00|15127.3|15125.7|15129.6|15128.6|15130.3|15129|15127.3|15125.6|76
1711678500000|2024-03-29 02:15:00|15129.9|15128.3|15128.1|15126.1|15129.9|15128.8|15127.3|15126.1|43
1711678800000|2024-03-29 02:20:00|15128.2|15126.2|15129.3|15126.4|15129.8|15126.8|15127|15125.7|264
1711679100000|2024-03-29 02:25:00|15129.4|15126.5|15128.8|15127.1|15129.6|15127.8|15128.1|15125.6|124
1711679400000|2024-03-29 02:30:00|15128.9|15127.2|15130.9|15128.8|15131.1|15128.8|15128.5|15126.8|74
1711679700000|2024-03-29 02:35:00|15132.3|15129.9|15134.7|15133|15135.3|15133.3|15131.9|15129.5|396
1711680000000|2024-03-29 02:40:00|15135.1|15132.7|15137.2|15134.8|15137.2|15134.9|15134.7|15132.7|465
1711680300000|2024-03-29 02:45:00|15137.1|15134.9|15131.7|15129.8|15137.2|15135.3|15131.3|15129|193
1711680600000|2024-03-29 02:50:00|15131.8|15129.9|15135.7|15131|15135.9|15131.1|15131.2|15129.5|274
1711680900000|2024-03-29 02:55:00|15135.6|15131.2|15133.4|15129.9|15136.6|15131.8|15132.4|15128.6|582
1711681200000|2024-03-29 03:00:00|15133.3|15129.6|15130.8|15130.1|15133.7|15131.2|15130.6|15128.9|106
1711681500000|2024-03-29 03:05:00|15130.9|15130.2|15131.7|15128.2|15132.4|15130.4|15130.9|15128|416
1711681800000|2024-03-29 03:10:00|15131.8|15128.1|15132.9|15129.3|15133.5|15129.8|15131.6|15128.1|816
1711682100000|2024-03-29 03:15:00|15132.7|15129.4|15131.9|15129.6|15133.1|15130.9|15131.1|15129.3|52
1711682400000|2024-03-29 03:20:00|15132|15130.6|15132.7|15130.9|15135|15131.6|15131.4|15129.1|257
1711682700000|2024-03-29 03:25:00|15132.6|15130.8|15129.6|15127.4|15133.5|15131.8|15128.2|15125.2|333
1711683000000|2024-03-29 03:30:00|15129.7|15127.5|15131|15127.7|15132.2|15128.2|15129.3|15127.1|150
1711683300000|2024-03-29 03:35:00|15131.1|15127.8|15129.6|15127.1|15131.8|15128.7|15129.6|15127.1|175
1711683600000|2024-03-29 03:40:00|15129.5|15127|15130.8|15128.1|15131.3|15128.5|15129.4|15127|347
1711683900000|2024-03-29 03:45:00|15130.9|15128|15130.8|15128|15131.8|15128.8|15130.4|15127.6|404
1711684200000|2024-03-29 03:50:00|15130.9|15127.9|15130.6|15128.2|15132.3|15129.6|15129.6|15127.1|392
1711684500000|2024-03-29 03:55:00|15130.5|15128.3|15130.4|15127.9|15131.3|15129|15129.7|15127.3|756
1711684800000|2024-03-29 04:00:00|15130.2|15128.1|15130.6|15128.9|15131|15129.4|15130|15127.6|375
1711685100000|2024-03-29 04:05:00|15130.7|15129|15130.3|15128.8|15131.8|15129.6|15130.2|15128.7|76
1711685400000|2024-03-29 04:10:00|15130.5|15128.5|15129.9|15129.2|15130.5|15129.3|15129.9|15128.5|21
1711685700000|2024-03-29 04:15:00|15130|15129.3|15130.3|15129.6|15130.5|15129.6|15129.8|15128.5|28
1711686000000|2024-03-29 04:20:00|15130.4|15129.4|15130.8|15129.8|15131.6|15130.5|15130.2|15129.2|50
1711686300000|2024-03-29 04:25:00|15131.3|15129.3|15132.2|15128.9|15132.5|15131|15129.8|15128.4|202
1711686600000|2024-03-29 04:30:00|15132.3|15128.6|15130.9|15128.1|15134.7|15132.2|15130.8|15127.5|970
1711686900000|2024-03-29 04:35:00|15130.8|15128.2|15132.1|15128.2|15132.1|15129.1|15130.4|15127.6|166
1711687200000|2024-03-29 04:40:00|15131.7|15127.9|15130.9|15128.4|15133|15130.2|15130.8|15127.3|232
1711687500000|2024-03-29 04:45:00|15130.8|15128.5|15127.6|15126.6|15131.1|15128.8|15127.5|15125.7|117
1711687800000|2024-03-29 04:50:00|15127.8|15126.3|15129.6|15126.9|15130.9|15128.2|15127.7|15126.2|176
1711688100000|2024-03-29 04:55:00|15129.5|15126.8|15129.9|15127.9|15130|15128.4|15128.4|15126.7|43
1711688400000|2024-03-29 05:00:00|15129.4|15128.4|15129.4|15128.4|15130|15128.8|15129.1|15127.7|39
1711688700000|2024-03-29 05:05:00|15129.6|15128.6|15129.8|15128.3|15129.8|15128.8|15129.3|15128.3|29
1711689000000|2024-03-29 05:10:00|15129.7|15128.7|15130.4|15128.1|15131.3|15129.5|15129.4|15128|74
1711689300000|2024-03-29 05:15:00|15130.2|15128.4|15135|15133.1|15135.4|15133.1|15130.1|15128.4|158
1711689600000|2024-03-29 05:20:00|15134.6|15133|15139.7|15137.4|15139.7|15137.5|15134.5|15132.9|204
1711689900000|2024-03-29 05:25:00|15139.4|15137.5|15136.5|15135.5|15140.2|15138.2|15130.6|15127.4|408
1711690200000|2024-03-29 05:30:00|15136.4|15135.4|15138.1|15136.2|15138.7|15136.7|15134.9|15132.5|294
1711690500000|2024-03-29 05:35:00|15138.4|15136.3|15137.7|15136.2|15140.1|15137.8|15137.3|15135.1|484
1711690800000|2024-03-29 05:40:00|15137.8|15136|15136.7|15134.3|15138.5|15136|15135.6|15134.1|174
1711691100000|2024-03-29 05:45:00|15136.6|15134.5|15134.6|15132.5|15137.1|15134.5|15134.6|15132.3|109
1711691400000|2024-03-29 05:50:00|15134.5|15132.4|15136.3|15133|15138.7|15136.6|15134.3|15131.9|197
1711691700000|2024-03-29 05:55:00|15136.2|15132.9|15137.5|15134.7|15140.4|15137.9|15135.6|15132.7|215
1711692000000|2024-03-29 06:00:00|15137.6|15134.8|15138.2|15136|15138.3|15137|15136.7|15134.7|106
1711692300000|2024-03-29 06:05:00|15138.3|15136.1|15138.9|15137.9|15139.5|15138.3|15137.4|15136|55
1711692600000|2024-03-29 06:10:00|15139|15138|15144.1|15142.1|15145.2|15143.3|15139|15137.1|365
1711692900000|2024-03-29 06:15:00|15143.9|15142.2|15142.2|15141.2|15144.2|15142.6|15141.5|15139.1|81
1711693200000|2024-03-29 06:20:00|15142.1|15141.1|15142.2|15140.2|15143.7|15142.2|15133.8|15132.2|237
1711693500000|2024-03-29 06:25:00|15142.3|15140.3|15144.6|15143.6|15144.6|15143.6|15141.6|15140.3|56
1711693800000|2024-03-29 06:30:00|15148.1|15147.1|15142.6|15140.5|15148.1|15147.1|15142.3|15138.2|159
1711694100000|2024-03-29 06:35:00|15142.8|15140.6|15139.8|15138.8|15143|15140.8|15139.5|15138.3|120
1711694400000|2024-03-29 06:40:00|15139.6|15138.9|15140.2|15138.2|15143.4|15139.8|15139.6|15138|203
1711694700000|2024-03-29 06:45:00|15140.3|15138.8|15139.9|15138.9|15140.4|15139.3|15139.6|15138.2|29
1711695000000|2024-03-29 06:50:00|15140|15139|15142.3|15140.4|15142.3|15140.4|15139.9|15138.9|22
1711695300000|2024-03-29 06:55:00|15142.4|15140.1|15143.2|15140.6|15143.3|15140.6|15141.4|15138.8|92
1711695600000|2024-03-29 07:00:00|15143.3|15140.5|15142.9|15139.4|15143.3|15140.8|15142.2|15139.3|225
1711695900000|2024-03-29 07:05:00|15143.1|15139.6|15141.5|15138.7|15143.1|15139.8|15141|15138.2|122
1711696200000|2024-03-29 07:10:00|15141.6|15138.5|15140|15136.4|15143.1|15140.1|15138.7|15135.8|877
1711696500000|2024-03-29 07:15:00|15140.1|15136.6|15140.5|15135|15141.4|15137.6|15138.5|15134.6|543
1711696800000|2024-03-29 07:20:00|15140.6|15135.1|15139.2|15135.7|15141.4|15136.5|15138.3|15134.7|607
1711697100000|2024-03-29 07:25:00|15139|15135.8|15138.5|15136.1|15140|15137.4|15138|15135.3|172
1711697400000|2024-03-29 07:30:00|15138.7|15136.3|15138.5|15135.5|15138.9|15137|15137.5|15135.3|233
1711697700000|2024-03-29 07:35:00|15138.4|15135.6|15138.4|15135.5|15139.2|15136.5|15137.3|15135.3|179
1711698000000|2024-03-29 07:40:00|15138.2|15135.6|15134.2|15131.2|15139|15135.9|15132.5|15130.9|159
1711698300000|2024-03-29 07:45:00|15134|15131.3|15138.4|15134.5|15139.2|15136|15133.3|15130.9|402
1711698600000|2024-03-29 07:50:00|15138.7|15134.8|15134.7|15133.7|15139.5|15135.4|15134.7|15131.9|774
1711698900000|2024-03-29 07:55:00|15135.2|15133.3|15135.3|15133.7|15136.3|15134|15134.9|15132.6|131
1711699200000|2024-03-29 08:00:00|15135.5|15133.5|15133.9|15132.9|15135.6|15134.1|15133.8|15132.5|41
1711699500000|2024-03-29 08:05:00|15133.7|15132.7|15134|15133|15134.6|15133.3|15133.7|15132.4|36
1711699800000|2024-03-29 08:10:00|15134.2|15133.2|15134.2|15133.2|15134.3|15133.3|15134|15133|21
1711700100000|2024-03-29 08:15:00|15134.1|15133.1|15137.2|15135.4|15137.9|15135.5|15134.1|15132.6|183
1711700400000|2024-03-29 08:20:00|15137.3|15135.5|15137.9|15135.9|15138|15136|15136.9|15135|47
1711700700000|2024-03-29 08:25:00|15138|15135.8|15136.7|15135.7|15138|15136.1|15136.7|15135.2|84
1711701000000|2024-03-29 08:30:00|15136.6|15135.9|15136.6|15135.6|15137.6|15136.1|15136.4|15135.2|144
1711701300000|2024-03-29 08:35:00|15136.7|15135.7|15137.5|15135.8|15137.7|15136.4|15136.5|15135.1|107
1711701600000|2024-03-29 08:40:00|15137.1|15136.1|15136.7|15135|15137.2|15136.2|15135.3|15134.3|97
1711701900000|2024-03-29 08:45:00|15136.8|15134.9|15136|15134.4|15136.9|15135.4|15135.7|15133.7|137
1711702200000|2024-03-29 08:50:00|15136.1|15134.5|15135.5|15133.9|15136.6|15134.5|15135.4|15133.4|98
1711702500000|2024-03-29 08:55:00|15135.6|15133.7|15136.4|15133.4|15137.4|15134.8|15135.2|15133.4|154
1711702800000|2024-03-29 09:00:00|15135.9|15133.5|15136.4|15134|15136.9|15134.6|15135.7|15133.5|75
1711703100000|2024-03-29 09:05:00|15136.5|15133.9|15134.6|15133|15136.5|15134.4|15134.4|15132.5|60
1711703400000|2024-03-29 09:10:00|15134.5|15132.9|15135.3|15133.8|15135.3|15134.1|15134.2|15132.9|71
1711703700000|2024-03-29 09:15:00|15135|15134|15135.3|15133.8|15135.7|15134.7|15134.9|15133.7|70
1711704000000|2024-03-29 09:20:00|15135.1|15134.1|15137.2|15134.5|15137.9|15135|15134.9|15133.6|83
1711704300000|2024-03-29 09:25:00|15137.4|15134.6|15136.4|15134.7|15137.6|15134.9|15136.4|15134.2|59
1711704600000|2024-03-29 09:30:00|15136.3|15134.8|15136.7|15134.3|15137|15135.3|15135.6|15134|50
1711704900000|2024-03-29 09:35:00|15136.6|15134.2|15136.4|15134.4|15136.6|15134.5|15135.6|15133.8|34
1711705200000|2024-03-29 09:40:00|15136.3|15133.9|15135.7|15134|15136.3|15134.2|15135.2|15133.8|57
1711705500000|2024-03-29 09:45:00|15135.6|15133.8|15136.3|15133.6|15136.5|15133.9|15135.5|15133.2|78
1711705800000|2024-03-29 09:50:00|15135.8|15133.7|15136.2|15133.8|15136.2|15133.9|15135.4|15132.6|67
1711706100000|2024-03-29 09:55:00|15136.1|15133.6|15135.8|15131.8|15136.5|15134.1|15135.4|15131.6|74
1711706400000|2024-03-29 10:00:00|15136.7|15132.1|15134.5|15132.8|15136.9|15133|15133.7|15131.3|127
1711706700000|2024-03-29 10:05:00|15134.6|15132.9|15134.5|15132.8|15134.9|15133|15134.1|15132|31
1711707000000|2024-03-29 10:10:00|15134.8|15132.3|15134.9|15133|15135.8|15134.2|15134.2|15132.2|111
1711707300000|2024-03-29 10:15:00|15134.8|15133.2|15135.3|15133.7|15136.6|15133.8|15134.6|15132.2|121
1711707600000|2024-03-29 10:20:00|15135.4|15133.6|15135.3|15133.1|15135.7|15134|15134.9|15132.8|162
1711707900000|2024-03-29 10:25:00|15135.5|15133.4|15135.2|15133.5|15136.5|15133.9|15134.5|15132.3|108
1711708200000|2024-03-29 10:30:00|15134.8|15133.8|15134.9|15133.3|15135.6|15134|15134.4|15133.1|85
1711708500000|2024-03-29 10:35:00|15134.6|15133.6|15135.6|15131.7|15135.7|15133.6|15134.6|15131.2|79
1711708800000|2024-03-29 10:40:00|15135.4|15131.5|15134|15130.7|15136.2|15132.2|15133.2|15130.2|172
1711709100000|2024-03-29 10:45:00|15134.7|15130.4|15132.7|15129.6|15134.8|15130.5|15130.5|15127.7|195
1711709400000|2024-03-29 10:50:00|15133.3|15129.9|15132|15129.5|15134.7|15130.4|15131.9|15128.6|216
1711709700000|2024-03-29 10:55:00|15132.2|15129.4|15132.1|15130.3|15132.6|15130.3|15131.8|15129.4|67
1711710000000|2024-03-29 11:00:00|15132.3|15130.2|15132.1|15130.3|15132.9|15130.8|15131.9|15129.2|190
1711710300000|2024-03-29 11:05:00|15132.7|15130.2|15134.5|15132.3|15135.3|15132.9|15132|15129.9|115
1711710600000|2024-03-29 11:10:00|15134.7|15132.4|15135.6|15132|15136.6|15133.2|15133.9|15131.4|87
1711710900000|2024-03-29 11:15:00|15135.5|15132.1|15136.1|15132.8|15137.3|15133.6|15134.8|15131.6|140
1711711200000|2024-03-29 11:20:00|15136.9|15131.9|15137.8|15132.2|15137.8|15133.2|15133.5|15130.1|73
1711711500000|2024-03-29 11:25:00|15137.9|15132.4|15136.6|15131.9|15137.9|15133.5|15134.4|15131.1|99
1711711800000|2024-03-29 11:30:00|15135.9|15132.3|15136.6|15133|15137.7|15133.5|15134.3|15130.7|123
1711712100000|2024-03-29 11:35:00|15136.4|15132.9|15136.1|15132.4|15138.4|15133.5|15136|15131.6|161
1711712400000|2024-03-29 11:40:00|15136.3|15132.3|15136.4|15131.7|15138.3|15133.8|15136|15131.6|298
1711712700000|2024-03-29 11:45:00|15136.5|15131.8|15136.4|15132.2|15138.1|15133.2|15136.2|15131.7|458
1711713000000|2024-03-29 11:50:00|15137.5|15131.8|15135|15131.1|15137.7|15132.7|15135|15131|178
1711713300000|2024-03-29 11:55:00|15136.5|15132.2|15137.6|15133.1|15138.1|15133.7|15136.2|15132.1|60
1711713600000|2024-03-29 12:00:00|15138|15133.2|15137.2|15132.8|15138|15134.8|15136.7|15132.2|80
1711713900000|2024-03-29 12:05:00|15136.9|15132.9|15137.1|15132.7|15137.9|15133.8|15135.3|15131.8|152
1711714200000|2024-03-29 12:10:00|15137.5|15133.1|15136.5|15132.1|15138.2|15135.4|15134.5|15130.6|1154
1711714500000|2024-03-29 12:15:00|15136.6|15132.2|15137.4|15133.3|15137.8|15134.2|15136.5|15131|187
1711714800000|2024-03-29 12:20:00|15137.2|15133.1|15136.3|15132.4|15137.4|15133.5|15135.9|15131.2|89
1711715100000|2024-03-29 12:25:00|15136.2|15132.3|15136|15130|15139.6|15133.7|15135.8|15129.9|163
1711715400000|2024-03-29 12:30:00|15135.9|15129.9|15132|15129.4|15138.2|15132.2|15131|15125.4|152
1711715700000|2024-03-29 12:35:00|15131.9|15129.8|15130.6|15125.5|15132.1|15129.8|15130.3|15125.4|135
1711716000000|2024-03-29 12:40:00|15130.2|15125.1|15129.9|15123.9|15131.1|15125.1|15122.4|15118.1|349
1711716300000|2024-03-29 12:45:00|15129.8|15123.8|15123.3|15118.9|15130|15124|15122.1|15118.4|456
1711716600000|2024-03-29 12:50:00|15123.2|15119|15121.9|15120.1|15124.7|15120.5|15121.5|15117.8|516
1711716900000|2024-03-29 12:55:00|15121.8|15120.2|15124.8|15121.5|15124.8|15122.6|15121.8|15119.8|231
1711717200000|2024-03-29 13:00:00|15124.7|15121.7|15123.5|15120.9|15125|15122|15121.9|15119.5|626
1711717500000|2024-03-29 13:05:00|15123.4|15121.1|15121.7|15119.7|15123.6|15121.1|15121.7|15119.4|131
1711717800000|2024-03-29 13:10:00|15121.6|15119.8|15121.7|15119.8|15123.9|15121|15121.5|15119.5|86
1711718100000|2024-03-29 13:15:00|15121.8|15119.7|15127.6|15123|15129.4|15123.6|15121.6|15119.7|341
1711718400000|2024-03-29 13:20:00|15127.7|15123.3|15123.7|15120.2|15130.6|15124.6|15123.5|15119.7|462
1711718700000|2024-03-29 13:25:00|15123.6|15120.1|15123.2|15120.4|15124.4|15120.5|15122.3|15119.3|289
1711719000000|2024-03-29 13:30:00|15123.9|15119.7|15123.1|15120.5|15124.1|15121.4|15122.9|15119.7|153
1711719300000|2024-03-29 13:35:00|15123.4|15121|15123|15120|15123.8|15121|15122.4|15119.2|134
1711719600000|2024-03-29 13:40:00|15122.8|15120.1|15127|15122.5|15130.4|15124.4|15122.4|15119.4|710
1711719900000|2024-03-29 13:45:00|15126.8|15122.4|15126.3|15121.9|15127.7|15123.5|15126.2|15120.9|197
1711720200000|2024-03-29 13:50:00|15126.6|15122.2|15128|15122|15128.3|15122.7|15126.1|15120.5|99
1711720500000|2024-03-29 13:55:00|15127.9|15121.9|15125|15119.5|15129.1|15123.8|15123.6|15119.1|101
1711720800000|2024-03-29 14:00:00|15125.1|15119.4|15125.7|15119.7|15127.3|15121.8|15122.9|15117.9|445
1711721100000|2024-03-29 14:05:00|15125.8|15119.8|15124.1|15120.6|15126.7|15121.8|15123.8|15118.6|198
1711721400000|2024-03-29 14:10:00|15124.2|15120.7|15125|15119|15125.4|15120.7|15123.1|15117.9|108
1711721700000|2024-03-29 14:15:00|15125.1|15119.1|15123.5|15119.7|15125.2|15120.5|15122.6|15118.5|96
1711722000000|2024-03-29 14:20:00|15123.4|15119.6|15122.2|15118.4|15123.6|15119.6|15118.9|15116.1|276
1711722300000|2024-03-29 14:25:00|15122.1|15118.6|15121|15118.9|15123.8|15120.9|15121|15117.9|150
1711722600000|2024-03-29 14:30:00|15120.7|15119|15120.8|15118.4|15121.4|15119.2|15120.5|15117.9|59
1711722900000|2024-03-29 14:35:00|15120.6|15118.5|15120.4|15118.8|15121|15119.1|15120.3|15118.3|45
1711723200000|2024-03-29 14:40:00|15120.1|15119.1|15121.3|15118.6|15121.4|15119.4|15120.1|15118.6|45
1711723500000|2024-03-29 14:45:00|15121.2|15118.9|15124|15122.1|15124.7|15122.8|15121.1|15118.7|153
1711723800000|2024-03-29 14:50:00|15123.9|15122.3|15124.3|15122.7|15124.6|15123|15123.6|15122.2|67
1711724100000|2024-03-29 14:55:00|15124.2|15122.6|15125.6|15123.7|15126.2|15124.1|15124.2|15122.3|113
1711724400000|2024-03-29 15:00:00|15126.3|15123.6|15125.3|15123.8|15126.4|15124.4|15125.2|15122.8|184
1711724700000|2024-03-29 15:05:00|15125.7|15123.5|15125.3|15123.7|15125.8|15123.7|15124|15121.3|44
1711725000000|2024-03-29 15:10:00|15125.2|15122.9|15125.5|15123.6|15126|15124|15125.1|15122.3|116
1711725300000|2024-03-29 15:15:00|15125.4|15123.5|15125.2|15123.5|15125.7|15123.7|15125.1|15123.1|59
1711725600000|2024-03-29 15:20:00|15125.1|15123.3|15125.6|15123.1|15125.8|15123.7|15125.1|15123|47
1711725900000|2024-03-29 15:25:00|15125.3|15123.4|15126|15123|15126|15123.8|15125.1|15123|65
1711726200000|2024-03-29 15:30:00|15125.6|15123.4|15123.6|15121.4|15126.3|15123.4|15122.7|15119.5|220
1711726500000|2024-03-29 15:35:00|15123.7|15122.4|15122.5|15121|15125|15122.4|15122|15120.5|115
1711726800000|2024-03-29 15:40:00|15122.6|15120.8|15123.2|15121|15123.4|15121.3|15122.4|15120.6|41
1711727100000|2024-03-29 15:45:00|15123.1|15120.9|15123.2|15120.9|15125.4|15122.7|15123.1|15120.6|94
1711727400000|2024-03-29 15:50:00|15123.6|15121|15124.7|15121.2|15125|15122.5|15123.1|15120.7|123
1711727700000|2024-03-29 15:55:00|15125|15121.5|15124.5|15121.9|15127.2|15124.6|15124.3|15120.7|429
1711728000000|2024-03-29 16:00:00|15124.7|15121.8|15124.6|15123|15126.4|15124.5|15124.4|15121.8|146
1711728300000|2024-03-29 16:05:00|15125|15122.6|15126|15122.7|15127.1|15123.4|15124.5|15121.5|106
1711728600000|2024-03-29 16:10:00|15126.1|15122.8|15126.4|15122.5|15127.7|15124.8|15125.6|15122.3|230
1711728900000|2024-03-29 16:15:00|15127|15122.8|15126.7|15121.5|15127|15123|15125.5|15120.7|149
1711729200000|2024-03-29 16:20:00|15126.5|15121.6|15127|15121.1|15128.2|15122.5|15126|15120.6|555
1711729500000|2024-03-29 16:25:00|15127.3|15121.3|15128.9|15122.9|15131|15125|15126.9|15120.9|237
1711729800000|2024-03-29 16:30:00|15129|15123|15127.7|15122.7|15129.7|15123.7|15127|15122.3|323
1711730100000|2024-03-29 16:35:00|15127.8|15123|15127.6|15122.5|15128.9|15123.7|15127.2|15122.3|563
1711730400000|2024-03-29 16:40:00|15127.9|15122.7|15128.3|15122.3|15130.1|15124.1|15126.9|15122|777
1711730700000|2024-03-29 16:45:00|15128.2|15122.2|15127.6|15125.5|15132.6|15127.1|15127.4|15122.1|787
1711731000000|2024-03-29 16:50:00|15127.5|15125.2|15127.1|15126.1|15127.9|15126.1|15127.1|15124.8|36
1711731300000|2024-03-29 16:55:00|15127.3|15125.6|15130.6|15125.9|15131.2|15127.4|15127.3|15125.5|83
1711731600000|2024-03-29 17:00:00|15130.7|15125.8|15128.4|15122.6|15130.7|15125.8|15127.6|15122.5|91
1711731900000|2024-03-29 17:05:00|15128.2|15122.5|15128.2|15123.2|15129.8|15123.8|15127.4|15122.2|159
1711732200000|2024-03-29 17:10:00|15128.5|15123.4|15128.5|15122.8|15130.9|15126.1|15128|15122.7|134
1711732500000|2024-03-29 17:15:00|15130.6|15122.9|15129.4|15123.4|15133.5|15128.2|15129.1|15122.8|132
1711732800000|2024-03-29 17:20:00|15129.2|15123.2|15130.2|15124.2|15132.1|15126.3|15128.6|15122.9|77
1711733100000|2024-03-29 17:25:00|15131.1|15125.1|15131.1|15125.1|15132.5|15126.5|15130.5|15124.5|52
1711733400000|2024-03-29 17:30:00|15130.6|15124.6|15129.9|15123.9|15133.4|15128.1|15129.8|15123.8|77
1711733700000|2024-03-29 17:35:00|15129.6|15123.6|15133.1|15128.5|15135.8|15129.8|15129.1|15123.4|161
1711734000000|2024-03-29 17:40:00|15133|15128.4|15135.1|15129.1|15135.9|15129.9|15132.8|15128|224
1711734300000|2024-03-29 17:45:00|15135.2|15129.2|15135|15131.9|15135.7|15132.4|15133.4|15128.3|179
1711734600000|2024-03-29 17:50:00|15135.2|15132.5|15132.6|15130|15135.2|15132.5|15132.6|15129.1|79
1711734900000|2024-03-29 17:55:00|15132.8|15130.1|15134.6|15128.6|15135|15130.3|15132.5|15128.2|56
1711735200000|2024-03-29 18:00:00|15134.5|15128.5|15135.9|15131.3|15136.1|15131.8|15134.3|15128.3|111
1711735500000|2024-03-29 18:05:00|15135.8|15131.8|15135.3|15129.3|15135.8|15132.7|15134.7|15129|69
1711735800000|2024-03-29 18:10:00|15135.4|15129.4|15134.9|15128.9|15137|15133.4|15134.8|15128.8|91
1711736100000|2024-03-29 18:15:00|15135.1|15129.1|15137.4|15131.4|15139.4|15135.1|15134.3|15128.9|155
1711736400000|2024-03-29 18:20:00|15138.1|15132.6|15137.7|15133.7|15138.6|15134.6|15136.5|15130.5|61
1711736700000|2024-03-29 18:25:00|15137.6|15134.6|15137|15134.4|15138.6|15135.3|15136.3|15133.3|40
1711737000000|2024-03-29 18:30:00|15136.6|15134.9|15136.5|15135|15138.3|15135.2|15135.5|15130.8|113
1711737300000|2024-03-29 18:35:00|15137.1|15134.9|15137.8|15135.3|15138.4|15135.5|15136.1|15130.9|39
1711737600000|2024-03-29 18:40:00|15137.3|15135.2|15137.3|15136.3|15138.6|15136.6|15137.2|15135.2|40
1711737900000|2024-03-29 18:45:00|15137.2|15136.2|15139.9|15136.1|15140.6|15137|15137.1|15132.6|58
1711738200000|2024-03-29 18:50:00|15139.8|15136.2|15137.7|15135.9|15139.8|15136.5|15137.5|15133.2|61
1711738500000|2024-03-29 18:55:00|15137.9|15135.8|15140|15138.1|15140.2|15138.2|15137.8|15135.7|41
1711738800000|2024-03-29 19:00:00|15140.2|15137.9|15139.4|15134.7|15140.3|15138.1|15139.1|15134.4|66
1711739100000|2024-03-29 19:05:00|15139.9|15135.2|15139.8|15135.3|15140.2|15135.4|15139.3|15134.7|38
1711739400000|2024-03-29 19:10:00|15139.9|15134.9|15138.6|15135|15140.2|15136.5|15137.4|15134.2|61
1711739700000|2024-03-29 19:15:00|15138.4|15135.2|15138.1|15135.1|15139.4|15135.7|15137.5|15134.7|51
1711740000000|2024-03-29 19:20:00|15137.6|15135.7|15137.4|15135.5|15139.5|15135.7|15137.3|15134.1|41
1711740300000|2024-03-29 19:25:00|15137.3|15134.3|15136.6|15134.6|15138.9|15135.8|15136.6|15133|66
1711740600000|2024-03-29 19:30:00|15136.9|15134.3|15137|15134.4|15139.1|15134.4|15136.9|15132.2|52
1711740900000|2024-03-29 19:35:00|15138.5|15132.9|15137.8|15133.3|15139.5|15134.5|15136.8|15132.1|40
1711741200000|2024-03-29 19:40:00|15137|15134.4|15137.6|15131.6|15138.1|15134.4|15135.8|15131.2|48
1711741500000|2024-03-29 19:45:00|15137.7|15131.7|15137|15132.3|15139.3|15133.3|15137|15131.6|24
1711741800000|2024-03-29 19:50:00|15139.3|15132.2|15136.1|15132.8|15139.3|15133.9|15136.1|15131.6|59
1711742100000|2024-03-29 19:55:00|15136.2|15132.3|15138|15132|15139.3|15133.3|15136.1|15130.7|84
1711742400000|2024-03-29 20:00:00|15137.7|15132.3|15137.5|15131.5|15138.3|15133.2|15136.3|15131.2|40
1711742700000|2024-03-29 20:05:00|15137.6|15131.6|15137.5|15131.5|15137.8|15131.8|15137.3|15131.3|24
1711743000000|2024-03-29 20:10:00|15137.8|15131.8|15137.7|15131.7|15137.9|15131.9|15137.5|15131.5|15
1711743300000|2024-03-29 20:15:00|15137.8|15131.8|15138|15132|15138|15132|15137.7|15131.7|16
1711743600000|2024-03-29 20:20:00|15137.9|15131.9|15137.5|15131.5|15138.1|15132.1|15137.5|15131.5|16
1711743900000|2024-03-29 20:25:00|15137.8|15131.8|15137.5|15131.5|15138|15132|15137.3|15131.3|36
1711744200000|2024-03-29 20:30:00|15137.4|15131.4|15138.2|15132.2|15138.8|15132.8|15137.4|15131.4|137
1711744500000|2024-03-29 20:35:00|15138.5|15132.5|15137.4|15131.4|15138.5|15132.5|15137.3|15131.3|95
1711744800000|2024-03-29 20:40:00|15137.5|15131.5|15138.5|15132.5|15140.7|15134.7|15135.9|15129.9|240
1711745100000|2024-03-29 20:45:00|15138.6|15132.6|15140.5|15134.5|15140.7|15134.7|15136.8|15130.8|214
1711745400000|2024-03-29 20:50:00|15140.6|15134.6|15139.3|15133.3|15141.2|15135.2|15137|15131|266
1711745700000|2024-03-29 20:55:00|15139.5|15133.5|15138.2|15132.2|15139.7|15133.7|15137|15131|43
1711915200000|2024-03-31 20:00:00|15137.2|15125.2|15137.5|15125.5|15137.5|15125.5|15137.2|15125.2|2
1711915500000|2024-03-31 20:05:00|15138|15126|15138|15126|15138|15126|15138|15126|1
1711915800000|2024-03-31 20:10:00|15137.5|15125.5|15137.5|15125.5|15137.5|15125.5|15137.5|15125.5|1
1711916100000|2024-03-31 20:15:00|15138|15126|15137.5|15125.5|15138|15126|15137.5|15125.5|2
1711916400000|2024-03-31 20:20:00|15138|15126|15137.5|15125.5|15138|15126|15137.5|15125.5|2
1711916700000|2024-03-31 20:25:00|15138|15126|15137.4|15125.4|15138|15126|15137.4|15125.4|3
1711917000000|2024-03-31 20:30:00|15137.5|15125.5|15137.5|15125.5|15138|15126|15137.3|15125.3|4
1711917300000|2024-03-31 20:35:00|15138|15126|15138|15126|15138|15126|15138|15126|1
1711917600000|2024-03-31 20:40:00|15137.5|15125.5|15137.2|15125.2|15138|15126|15137.2|15125.2|3
1711917900000|2024-03-31 20:45:00|15137.5|15125.5|15137.2|15125.2|15137.5|15125.5|15137.2|15125.2|2
1711918200000|2024-03-31 20:50:00|15137.6|15125.6|15137.5|15125.5|15137.6|15125.6|15137.5|15125.5|2
1711918500000|2024-03-31 20:55:00|15138|15125|15138|15125|15138.5|15125.5|15135.4|15122.4|5
1711918800000|2024-03-31 21:00:00|15137.9|15125.1|15135.1|15128.1|15137.9|15128.1|15135|15125.1|4
1711919100000|2024-03-31 21:05:00|15134.1|15127.1|15132.6|15125.6|15134.1|15127.1|15132.5|15125.5|9
1711919400000|2024-03-31 21:10:00|15132.5|15125.5|15132.5|15125.5|15132.6|15125.6|15132.5|15125.5|9
1711919700000|2024-03-31 21:15:00|15132.5|15125.5|15132.4|15125.4|15133.3|15126.3|15131.6|15124.6|29
1711920000000|2024-03-31 21:20:00|15132.3|15125.3|15131.9|15124.9|15133.3|15126.3|15131.8|15124.8|17
1711920300000|2024-03-31 21:25:00|15131.8|15124.8|15132.9|15125.9|15132.9|15125.9|15131.8|15124.8|18
1711920600000|2024-03-31 21:30:00|15132.9|15125.9|15133|15126|15133.7|15126.7|15131.7|15124.7|32
1711920900000|2024-03-31 21:35:00|15132.5|15125.5|15131.5|15124.5|15133.9|15126.9|15131.5|15124.5|36
1711921200000|2024-03-31 21:40:00|15132.7|15125.7|15132.9|15125.9|15133.6|15126.6|15131.3|15124.3|70
1711921500000|2024-03-31 21:45:00|15132.9|15125.9|15135.8|15128.8|15136.5|15129.5|15132.9|15125.9|69
1711921800000|2024-03-31 21:50:00|15136.5|15129.5|15136.3|15129.3|15136.5|15129.5|15135.2|15128.2|13
1711922100000|2024-03-31 21:55:00|15135.9|15128.9|15136|15129|15136.3|15129.3|15131.3|15124.3|57
1711922400000|2024-03-31 22:00:00|15134.6|15127.6|15127.9|15123.9|15135.5|15128.8|15127.7|15123.6|280
1711922700000|2024-03-31 22:05:00|15127.4|15124.4|15126.9|15124.4|15129.3|15126.2|15123.7|15121.6|126
1711923000000|2024-03-31 22:10:00|15127|15124.6|15125.7|15123.6|15130.5|15128.2|15125.1|15123|265
1711923300000|2024-03-31 22:15:00|15125.6|15123.5|15126.5|15125.5|15129.5|15128.1|15125.4|15123.3|256
1711923600000|2024-03-31 22:20:00|15126.6|15125.6|15128.1|15126.1|15129.8|15127.8|15126.5|15125.1|181
1711923900000|2024-03-31 22:25:00|15128.3|15126.2|15128.5|15127.5|15128.8|15127.8|15125.5|15123.9|130
1711924200000|2024-03-31 22:30:00|15128.4|15127.4|15131.7|15130|15131.9|15130.5|15127.9|15126.9|133
1711924500000|2024-03-31 22:35:00|15131.6|15129.9|15132.2|15131.2|15132.4|15131.2|15129.8|15128.8|121
1711924800000|2024-03-31 22:40:00|15132.6|15131.6|15131.9|15130.9|15133.7|15132.4|15130.7|15129.4|129
1711925100000|2024-03-31 22:45:00|15131.8|15130.8|15133.2|15132.2|15134.6|15133.4|15131.8|15130.8|74
1711925400000|2024-03-31 22:50:00|15133.3|15132.3|15134.1|15133.1|15136.2|15134.9|15133.2|15132|131
1711925700000|2024-03-31 22:55:00|15133.8|15132.8|15136|15135|15136.8|15135.8|15133.2|15132.2|80
1711926000000|2024-03-31 23:00:00|15136.2|15135.2|15138.1|15137.1|15138.4|15137.2|15135.7|15134.7|128
1711926300000|2024-03-31 23:05:00|15138|15137|15138.2|15137.2|15139.4|15137.8|15137.4|15136.1|82
1711926600000|2024-03-31 23:10:00|15137.9|15137.3|15137.5|15136.8|15138.6|15137.5|15137.1|15136.4|44
1711926900000|2024-03-31 23:15:00|15137.6|15136.9|15135.3|15134.3|15137.8|15137.1|15134.7|15134|71
1711927200000|2024-03-31 23:20:00|15135.4|15134.4|15135.9|15135.2|15137.7|15137|15135.4|15134.4|87
1711927500000|2024-03-31 23:25:00|15136|15135.3|15135.3|15134.6|15136|15135.3|15133.8|15133.1|80
1711927800000|2024-03-31 23:30:00|15135.2|15134.5|15138.5|15137.8|15141.1|15140.1|15133.1|15132.1|324
1711928100000|2024-03-31 23:35:00|15138.6|15137.9|15140.1|15139.4|15141|15140.3|15137.8|15137.1|157
1711928400000|2024-03-31 23:40:00|15140.2|15139.5|15139|15138.3|15140.2|15139.5|15138.8|15137.8|70
1711928700000|2024-03-31 23:45:00|15139.1|15138.4|15141.7|15140.1|15143.5|15142.5|15139|15138.3|180
1711929000000|2024-03-31 23:50:00|15141.5|15140|15140.1|15139.1|15141.6|15140.6|15137.2|15136|186
1711929300000|2024-03-31 23:55:00|15140|15139|15141|15140|15143.3|15142.3|15138.3|15137.6|229
1711929600000|2024-04-01 00:00:00|15140.9|15139.9|15135.2|15134.5|15143.7|15142.7|15134.2|15133.5|327
1711929900000|2024-04-01 00:05:00|15135|15134.3|15135.4|15134.7|15136.7|15136|15132.3|15131.6|281
1711930200000|2024-04-01 00:10:00|15135.5|15134.8|15132.1|15130.6|15137.2|15136.4|15131.8|15130.6|199
1711930500000|2024-04-01 00:15:00|15132.2|15130.7|15129.1|15128.4|15133.8|15132.5|15127.6|15126.9|273
1711930800000|2024-04-01 00:20:00|15129.4|15128.7|15126.9|15126.2|15131.9|15131.2|15126.3|15125.3|150
1711931100000|2024-04-01 00:25:00|15127.4|15126.7|15129.5|15128.5|15129.9|15128.7|15125.8|15125.1|226
1711931400000|2024-04-01 00:30:00|15129.9|15128.3|15130.2|15129.5|15131.9|15131.2|15127.7|15127|203
1711931700000|2024-04-01 00:35:00|15130.3|15129.6|15131.9|15131.2|15132.9|15132.2|15129.7|15129|169
1711932000000|2024-04-01 00:40:00|15131.8|15131.1|15135.9|15135.2|15136.7|15136|15131.6|15130.9|187
1711932300000|2024-04-01 00:45:00|15135.6|15134.9|15135.1|15134.4|15138.2|15137.2|15135|15134|215
1711932600000|2024-04-01 00:50:00|15135.5|15133.9|15137.5|15136.5|15139|15138.3|15133.3|15132.1|436
1711932900000|2024-04-01 00:55:00|15137.6|15136.6|15138.3|15137.3|15140.8|15139.8|15136.5|15134.8|240
1711933200000|2024-04-01 01:00:00|15138.2|15137.2|15137.5|15136.8|15139.7|15139|15137.4|15136.7|217
1711933500000|2024-04-01 01:05:00|15137.7|15136.7|15135.7|15134.7|15137.7|15136.8|15134.1|15132.9|227
1711933800000|2024-04-01 01:10:00|15135.6|15134.6|15129.7|15129|15135.7|15134.7|15129.6|15128.8|218
1711934100000|2024-04-01 01:15:00|15129.6|15128.9|15131.6|15130.9|15133.4|15132.7|15128.4|15127.7|250
1711934400000|2024-04-01 01:20:00|15131.7|15131|15130.6|15129.6|15133.3|15132.6|15130.3|15129.3|124
1711934700000|2024-04-01 01:25:00|15130.3|15129.3|15132.3|15131.6|15133|15132|15130|15129|159
1711935000000|2024-04-01 01:30:00|15132.4|15131.7|15131|15130|15134.2|15133.1|15130.9|15129.9|126
1711935300000|2024-04-01 01:35:00|15130.7|15129.7|15127.4|15126.7|15130.7|15129.7|15127.4|15126.7|180
1711935600000|2024-04-01 01:40:00|15127.3|15126.6|15129.1|15127.6|15129.9|15128.5|15127.1|15126.4|130
1711935900000|2024-04-01 01:45:00|15129|15128|15129.9|15129.2|15130.7|15129.7|15128.2|15127.4|97
1711936200000|2024-04-01 01:50:00|15129.8|15129.1|15126.6|15125.9|15129.8|15129.1|15125.4|15124.7|92
1711936500000|2024-04-01 01:55:00|15126.5|15125.8|15128.4|15127.7|15130|15129|15126.5|15125.8|111
1711936800000|2024-04-01 02:00:00|15128.5|15127.8|15129.3|15128.6|15130|15129.3|15128.3|15127.6|149
1711937100000|2024-04-01 02:05:00|15129.4|15128.7|15127.7|15127|15131.2|15130.4|15126.2|15125.5|213
1711937400000|2024-04-01 02:10:00|15127.1|15126.4|15128.2|15127.5|15128.7|15128|15126.3|15125.6|110
1711937700000|2024-04-01 02:15:00|15128.3|15127.6|15127.5|15126.8|15128.6|15127.6|15127|15126|83
1711938000000|2024-04-01 02:20:00|15127.6|15126.6|15127.9|15126.9|15128.4|15127.4|15127.5|15126.1|33
1711938300000|2024-04-01 02:25:00|15127.7|15127|15129.2|15127.5|15129.9|15128.9|15127.7|15127|83
1711938600000|2024-04-01 02:30:00|15129.1|15127.6|15129.9|15128.9|15130.1|15129.1|15128.9|15127.5|106
1711938900000|2024-04-01 02:35:00|15130|15129|15127.5|15126.5|15131.1|15130.1|15126.5|15125.5|83
1711939200000|2024-04-01 02:40:00|15127.6|15126.6|15127.9|15127.2|15128.4|15127.7|15126.7|15125.7|96
1711939500000|2024-04-01 02:45:00|15128|15127.3|15129.9|15128.9|15130.2|15129.4|15128|15127.3|97
1711939800000|2024-04-01 02:50:00|15129.8|15128.8|15131.1|15130.1|15131.2|15130.2|15129|15128.3|55
1711940100000|2024-04-01 02:55:00|15131|15130|15132.7|15131.7|15133.3|15132.3|15130.9|15129.7|74
1711940400000|2024-04-01 03:00:00|15132.8|15131.8|15134.3|15133.6|15134.9|15134.2|15132.5|15131.5|75
1711940700000|2024-04-01 03:05:00|15134.4|15133.7|15134.3|15133.3|15135.9|15135.2|15134.2|15133.2|81
1711941000000|2024-04-01 03:10:00|15134.2|15133.2|15135.4|15134.7|15135.8|15135.1|15134|15133|70
1711941300000|2024-04-01 03:15:00|15135.5|15134.8|15135.4|15134.4|15136.1|15135.4|15134.5|15133.8|75
1711941600000|2024-04-01 03:20:00|15135.3|15134.3|15135|15134.3|15136.3|15135.3|15134.5|15133.8|86
1711941900000|2024-04-01 03:25:00|15135.2|15134.2|15133.9|15133.2|15135.8|15134.5|15133.7|15132.7|77
1711942200000|2024-04-01 03:30:00|15133.6|15132.9|15131.6|15130.9|15134.1|15133.4|15131.6|15130.9|68
1711942500000|2024-04-01 03:35:00|15131.7|15131|15131.9|15131.2|15133|15132.3|15131.5|15130.8|73
1711942800000|2024-04-01 03:40:00|15132.2|15131.5|15134.1|15133.4|15134.8|15133.8|15131.7|15131|74
1711943100000|2024-04-01 03:45:00|15134.2|15133.5|15134.9|15134.2|15135.3|15134.6|15134.1|15133.4|69
1711943400000|2024-04-01 03:50:00|15135|15134.3|15135.2|15134.2|15135.2|15134.5|15133.8|15132.9|52
1711943700000|2024-04-01 03:55:00|15135.3|15134.3|15135.5|15134.5|15135.7|15134.7|15134.4|15133.7|58
1711944000000|2024-04-01 04:00:00|15135.3|15134.3|15135|15134|15136.6|15135.6|15134.2|15133.2|111
1711944300000|2024-04-01 04:05:00|15135.1|15134.1|15139|15138.3|15139.4|15138.7|15135.1|15134.1|102
1711944600000|2024-04-01 04:10:00|15138.9|15138.2|15138.2|15137.5|15138.9|15138.2|15137.4|15136.6|61
1711944900000|2024-04-01 04:15:00|15138.3|15137.6|15137.8|15137.1|15139.2|15138.5|15137.7|15137|67
1711945200000|2024-04-01 04:20:00|15137.9|15137.2|15138.2|15137.5|15138.5|15137.8|15137.8|15137.1|37
1711945500000|2024-04-01 04:25:00|15138.3|15137.6|15139.3|15138.6|15139.3|15138.6|15137.2|15136.5|51
1711945800000|2024-04-01 04:30:00|15139.2|15138.5|15137.3|15136.3|15140.7|15140|15137.3|15136.3|116
1711946100000|2024-04-01 04:35:00|15136.8|15135.8|15138.6|15137.6|15138.8|15138.1|15136.2|15135.2|102
1711946400000|2024-04-01 04:40:00|15138.7|15137.7|15137.7|15137|15140|15139.3|15137.5|15136.8|66
1711946700000|2024-04-01 04:45:00|15137.6|15136.9|15138.2|15137.5|15138.8|15138.1|15136|15135.3|77
1711947000000|2024-04-01 04:50:00|15138.7|15138|15136.9|15136.2|15138.7|15138|15136|15135|55
1711947300000|2024-04-01 04:55:00|15136.8|15136.1|15137.7|15136.7|15137.7|15136.9|15135.9|15135|65
1711947600000|2024-04-01 05:00:00|15138.1|15137.1|15138.6|15137.9|15138.8|15138.1|15137.7|15136.7|47
1711947900000|2024-04-01 05:05:00|15138.5|15137.8|15139.2|15138.5|15141.1|15140.1|15138.5|15137.7|61
1711948200000|2024-04-01 05:10:00|15139.1|15138.4|15139.4|15138.4|15141.6|15140.9|15138.8|15138.1|84
1711948500000|2024-04-01 05:15:00|15139.5|15138.5|15139.6|15138.9|15140.2|15139.5|15139.2|15138.2|46
1711948800000|2024-04-01 05:20:00|15139.7|15139|15139.3|15138.6|15140.4|15139.4|15139.3|15138.5|78
1711949100000|2024-04-01 05:25:00|15139.2|15138.5|15139.5|15138.5|15139.7|15138.7|15137.8|15136.8|52
1711949400000|2024-04-01 05:30:00|15139.4|15138.4|15138.5|15137.8|15139.5|15138.5|15136.7|15136|112
1711949700000|2024-04-01 05:35:00|15138.6|15137.9|15138.8|15137.8|15139.3|15138.3|15137.5|15136.5|90
1711950000000|2024-04-01 05:40:00|15138.7|15137.7|15140.1|15139.1|15140.9|15139.9|15138.7|15137.7|106
1711950300000|2024-04-01 05:45:00|15140.2|15139.2|15137.6|15136.6|15140.2|15139.2|15137.5|15136.5|65
1711950600000|2024-04-01 05:50:00|15137.5|15136.5|15139.8|15139.1|15139.8|15139.1|15136.9|15136.2|74
1711950900000|2024-04-01 05:55:00|15139.9|15139.2|15138.9|15137.9|15140|15139.2|15137.7|15136.7|56
1711951200000|2024-04-01 06:00:00|15139|15138|15136.6|15135.9|15140|15138.8|15135|15134.3|183
1711951500000|2024-04-01 06:05:00|15136.7|15136|15137.3|15136.3|15138.2|15137.5|15136.4|15135.7|78
1711951800000|2024-04-01 06:10:00|15137.6|15136.1|15138.2|15137.5|15138.7|15138|15137.2|15136|48
1711952100000|2024-04-01 06:15:00|15138.4|15137.7|15138.5|15137.5|15139.7|15139|15137.3|15136.6|75
1711952400000|2024-04-01 06:20:00|15138.4|15137.4|15134.9|15133.9|15138.4|15137.4|15133.7|15133|104
1711952700000|2024-04-01 06:25:00|15135|15134|15131.9|15131.2|15135.5|15134.4|15131.9|15131.2|111
1711953000000|2024-04-01 06:30:00|15132|15131.3|15133.9|15132.9|15134.2|15132.9|15130.8|15129.9|135
1711953300000|2024-04-01 06:35:00|15134|15133|15136.2|15134.6|15136.3|15134.7|15132.9|15131.9|117
1711953600000|2024-04-01 06:40:00|15136.3|15134.7|15134.9|15134.2|15136.4|15135.3|15134.5|15133.5|89
1711953900000|2024-04-01 06:45:00|15134.7|15134|15135.1|15134.4|15135.9|15134.7|15134.1|15133.1|134
1711954200000|2024-04-01 06:50:00|15135.3|15134.3|15135.2|15133.7|15136.4|15135.3|15134.6|15133.4|106
1711954500000|2024-04-01 06:55:00|15134.7|15133.6|15137.3|15136.6|15137.3|15136.6|15134.3|15133|126
1711954800000|2024-04-01 07:00:00|15137.7|15137|15138.9|15138.2|15140.3|15139.4|15136.6|15135.9|182
1711955100000|2024-04-01 07:05:00|15139.1|15138.1|15139.2|15138.5|15140.3|15139.5|15137.8|15136.8|115
1711955400000|2024-04-01 07:10:00|15139.3|15138.6|15138.4|15137.7|15139.6|15138.6|15137.7|15137|78
1711955700000|2024-04-01 07:15:00|15138.3|15137.6|15137.9|15137.2|15138.5|15137.8|15137.4|15136.4|54
1711956000000|2024-04-01 07:20:00|15137.6|15136.9|15139|15138.3|15140.1|15139.4|15137.2|15136.5|65
1711956300000|2024-04-01 07:25:00|15138.9|15138.2|15135.9|15134.9|15139|15138.3|15135.9|15134.9|90
1711956600000|2024-04-01 07:30:00|15135.8|15134.8|15135.7|15135|15136.2|15135.5|15135|15134.1|92
1711956900000|2024-04-01 07:35:00|15135.8|15135.1|15135.5|15134.8|15138|15137.3|15135.4|15134.7|58
1711957200000|2024-04-01 07:40:00|15135.4|15134.7|15135|15134.3|15136|15135.3|15134.8|15134.1|68
1711957500000|2024-04-01 07:45:00|15135.1|15134.4|15137.2|15136.5|15137.2|15136.5|15134.8|15134.1|96
1711957800000|2024-04-01 07:50:00|15137.4|15136.7|15137.9|15136.9|15138.4|15137.4|15136.6|15135.9|64
1711958100000|2024-04-01 07:55:00|15137.8|15136.8|15134.6|15133.6|15137.8|15136.8|15134.6|15133.6|123
1711958400000|2024-04-01 08:00:00|15134.7|15133.7|15135|15134|15136.3|15135.3|15134.4|15133.4|118
1711958700000|2024-04-01 08:05:00|15134.9|15133.9|15135.5|15134.8|15136.1|15135.4|15134.8|15133.9|44
1711959000000|2024-04-01 08:10:00|15135.6|15134.9|15135.9|15135.2|15136.9|15136.2|15135.1|15134.4|65
1711959300000|2024-04-01 08:15:00|15136|15135.3|15135.7|15135|15137.3|15136.6|15135.1|15134.4|79
1711959600000|2024-04-01 08:20:00|15135.2|15134.5|15134.5|15133.5|15135.8|15134.8|15133.8|15132.9|138
1711959900000|2024-04-01 08:25:00|15134.6|15133.6|15135.1|15134.4|15136|15135.3|15134.1|15133.4|100
1711960200000|2024-04-01 08:30:00|15135|15134.3|15134.8|15133.8|15135.4|15134.7|15133.9|15133.2|59
1711960500000|2024-04-01 08:35:00|15134.7|15133.7|15135|15134|15135.7|15134.7|15133.2|15132.4|75
1711960800000|2024-04-01 08:40:00|15134.9|15133.9|15134.3|15133.6|15135.3|15134.3|15134.2|15133.4|81
1711961100000|2024-04-01 08:45:00|15134.4|15133.7|15134.3|15133.6|15134.8|15133.8|15134.1|15133.4|30
1711961400000|2024-04-01 08:50:00|15134.4|15133.7|15134.5|15133.8|15134.6|15133.8|15134.1|15133.4|20
1711961700000|2024-04-01 08:55:00|15134.7|15133.7|15134.4|15133.7|15135.8|15134.9|15134.3|15133.4|44
1711962000000|2024-04-01 09:00:00|15134.5|15133.8|15136.3|15135.3|15136.5|15135.5|15133.3|15132.6|80
1711962300000|2024-04-01 09:05:00|15136.4|15135.4|15136.7|15136|15136.9|15136.1|15136.2|15135.2|39
1711962600000|2024-04-01 09:10:00|15136.8|15136.1|15137.1|15136.1|15137.2|15136.5|15136.7|15135.7|33
1711962900000|2024-04-01 09:15:00|15136.9|15136.2|15138.1|15137.1|15138.1|15137.4|15136.9|15136.2|45
1711963200000|2024-04-01 09:20:00|15138|15137|15137.9|15137.2|15138.2|15137.3|15137.1|15136.4|42
1711963500000|2024-04-01 09:25:00|15137.8|15137.1|15139|15138.3|15139.3|15138.4|15137.7|15137|37
1711963800000|2024-04-01 09:30:00|15138.9|15138.2|15136|15135.3|15138.9|15138.2|15136|15135.3|47
1711964100000|2024-04-01 09:35:00|15135.9|15135.2|15136.3|15135.3|15137.2|15136.5|15135.9|15135.2|79
1711964400000|2024-04-01 09:40:00|15136.4|15135.4|15137.2|15136.5|15137.6|15136.6|15136.3|15135.3|67
1711964700000|2024-04-01 09:45:00|15137.3|15136.6|15136.6|15135.9|15137.3|15136.6|15136.1|15135.4|44
1711965000000|2024-04-01 09:50:00|15136.5|15135.8|15136.8|15136.1|15137|15136.3|15136.2|15135.5|45
1711965300000|2024-04-01 09:55:00|15137|15136.3|15139|15138|15139.1|15138.1|15135.9|15135.2|90
1711965600000|2024-04-01 10:00:00|15139.1|15138.1|15140|15139|15140.3|15139.6|15138.4|15137.7|75
1711965900000|2024-04-01 10:05:00|15139.9|15138.9|15140|15139|15140.7|15140|15139.2|15138.5|92
1711966200000|2024-04-01 10:10:00|15139.7|15138.7|15139|15138|15139.8|15138.8|15138.3|15137.3|73
1711966500000|2024-04-01 10:15:00|15139.3|15138.3|15139.9|15138.9|15139.9|15139|15137.5|15136.5|107
1711966800000|2024-04-01 10:20:00|15140|15139|15139.7|15139|15140.6|15139.9|15138.7|15138|68
1711967100000|2024-04-01 10:25:00|15139.8|15139.1|15138.7|15138|15139.9|15139.2|15138.1|15137.4|55
1711967400000|2024-04-01 10:30:00|15138.6|15137.9|15139.1|15138.4|15139.6|15138.9|15137.6|15136.9|43
1711967700000|2024-04-01 10:35:00|15139.2|15138.5|15137.9|15137.2|15139.7|15139|15137.8|15137.1|85
1711968000000|2024-04-01 10:40:00|15138.8|15137.8|15139.1|15138.1|15139.1|15138.4|15138.2|15137.5|67
1711968300000|2024-04-01 10:45:00|15139.2|15138.2|15137.8|15137.1|15139.2|15138.3|15137.6|15136.9|40
1711968600000|2024-04-01 10:50:00|15137.7|15137|15138.3|15137.3|15139.2|15138|15136.6|15135.4|129
1711968900000|2024-04-01 10:55:00|15138.1|15137.4|15137.7|15136|15138.2|15137.4|15137.3|15136|89
1711969200000|2024-04-01 11:00:00|15137.8|15136.1|15138|15137|15138.3|15137|15137|15135.8|93
1711969500000|2024-04-01 11:05:00|15138.1|15137.1|15137.2|15136.2|15138.2|15137.3|15136.9|15135.8|51
1711969800000|2024-04-01 11:10:00|15137.6|15135.9|15137.4|15135.9|15138.3|15136.7|15135.9|15134.6|159
1711970100000|2024-04-01 11:15:00|15137.5|15135.8|15136.1|15135.1|15137.7|15136.2|15135.5|15134.4|126
1711970400000|2024-04-01 11:20:00|15136.2|15135.2|15136|15135.3|15136.4|15135.7|15135.7|15135|50
1711970700000|2024-04-01 11:25:00|15135.9|15135.2|15136|15135.3|15136.2|15135.4|15135.8|15135.1|25
1711971000000|2024-04-01 11:30:00|15136.6|15135.9|15138.1|15137.4|15139|15138.3|15136.6|15135.9|92
1711971300000|2024-04-01 11:35:00|15138.3|15137.6|15138.9|15138.2|15139.1|15138.4|15138.1|15137.3|46
1711971600000|2024-04-01 11:40:00|15139|15138.3|15138.9|15138.2|15139|15138.3|15138.1|15137.4|56
1711971900000|2024-04-01 11:45:00|15139|15138.3|15138.9|15138.2|15139.1|15138.4|15138.3|15137.6|47
1711972200000|2024-04-01 11:50:00|15138.8|15138.1|15138.9|15138.2|15139.2|15138.5|15137.3|15136.6|42
1711972500000|2024-04-01 11:55:00|15138.8|15138.1|15139.6|15138.9|15140.5|15139.8|15138.6|15137.6|79
1711972800000|2024-04-01 12:00:00|15139.5|15138.8|15142.5|15141.8|15142.6|15141.9|15139.1|15138.4|104
1711973100000|2024-04-01 12:05:00|15142.4|15141.7|15146.3|15144.7|15147.2|15145.9|15142.4|15141.5|284
1711973400000|2024-04-01 12:10:00|15146.2|15145.1|15147|15146|15147.4|15146.2|15145|15143.7|249
1711973700000|2024-04-01 12:15:00|15147.7|15147|15145.9|15144.9|15148.6|15147.8|15145.7|15144.5|277
1711974000000|2024-04-01 12:20:00|15146|15145|15148|15147|15148.9|15147.9|15145.9|15144.6|330
1711974300000|2024-04-01 12:25:00|15148.2|15147.2|15146.9|15145.9|15148.9|15148|15146.4|15145.4|188
1711974600000|2024-04-01 12:30:00|15147.1|15146.1|15146.8|15145.8|15147.9|15147|15145.9|15144.9|149
1711974900000|2024-04-01 12:35:00|15146.9|15145.9|15145.8|15144.8|15147.2|15146.3|15145.8|15144.8|80
1711975200000|2024-04-01 12:40:00|15145.5|15144.5|15144.5|15143.5|15145.5|15144.8|15144.3|15143.4|132
1711975500000|2024-04-01 12:45:00|15144.2|15143.2|15144.5|15143.8|15145.1|15144.4|15143.3|15142.6|106
1711975800000|2024-04-01 12:50:00|15144.6|15143.9|15147.1|15146.1|15147.9|15147.1|15144.4|15143.7|81
1711976100000|2024-04-01 12:55:00|15147|15146|15146|15145.3|15147.3|15146.3|15145.7|15144.9|87
1711976400000|2024-04-01 13:00:00|15145.9|15145.2|15147.1|15146.1|15148|15147.2|15145.8|15145.1|125
1711976700000|2024-04-01 13:05:00|15146.8|15145.8|15145.4|15144.4|15147|15146|15144.9|15144|171
1711977000000|2024-04-01 13:10:00|15145.5|15144.5|15146.5|15145.8|15147.5|15146.6|15145.2|15144.2|140
1711977300000|2024-04-01 13:15:00|15146.6|15145.9|15145.3|15144.6|15146.7|15145.9|15145.2|15144.3|92
1711977600000|2024-04-01 13:20:00|15145.6|15144.9|15148.6|15147.6|15148.7|15147.8|15145.6|15144.9|144
1711977900000|2024-04-01 13:25:00|15148.5|15147.5|15149|15148.3|15150.5|15149.8|15147.4|15146.1|138
1711978200000|2024-04-01 13:30:00|15148.9|15148.2|15152.8|15151.8|15154.6|15153.9|15148.3|15147.6|440
1711978500000|2024-04-01 13:35:00|15152.7|15151.7|15155.5|15153.8|15155.7|15155|15150.8|15150.1|304
1711978800000|2024-04-01 13:40:00|15155.4|15153.7|15154.4|15152.7|15155.5|15154.3|15153.4|15152.2|227
1711979100000|2024-04-01 13:45:00|15154.3|15152.4|15164.2|15163.5|15165|15164.1|15150.2|15147.9|598
1711979400000|2024-04-01 13:50:00|15164.4|15163.7|15162.8|15162.1|15166.1|15165.1|15162.4|15161.2|338
1711979700000|2024-04-01 13:55:00|15162.6|15161.9|15159.1|15153.1|15162.6|15161.9|15157.8|15152.3|278
1711980000000|2024-04-01 14:00:00|15160.3|15154.3|15168.6|15167.6|15178.5|15174.2|15160.3|15154.3|1305
1711980300000|2024-04-01 14:05:00|15168.5|15167.5|15171|15170|15173.4|15172.5|15166|15164.9|803
1711980600000|2024-04-01 14:10:00|15171.3|15170.3|15171.6|15170.6|15173.8|15173|15169.2|15168.4|405
1711980900000|2024-04-01 14:15:00|15171.7|15170.7|15169.6|15168.9|15172.9|15171.9|15169.4|15168.5|354
1711981200000|2024-04-01 14:20:00|15169.7|15169|15174|15173.3|15176.1|15175.4|15169.6|15168.6|402
1711981500000|2024-04-01 14:25:00|15174.3|15173.6|15175.3|15174.6|15175.8|15174.9|15173.1|15172.4|227
1711981800000|2024-04-01 14:30:00|15175.4|15174.7|15173.2|15172.5|15176.2|15175.5|15170.8|15169.8|264
1711982100000|2024-04-01 14:35:00|15173.4|15172.7|15175.5|15174.5|15176.5|15175.5|15172.9|15171.7|248
1711982400000|2024-04-01 14:40:00|15175.6|15174.6|15175.2|15174.5|15176.1|15175.4|15174.3|15173.2|217
1711982700000|2024-04-01 14:45:00|15175.1|15174.4|15166.6|15165.9|15175.2|15174.5|15166.6|15165.9|232
1711983000000|2024-04-01 14:50:00|15166.4|15165.7|15166|15165|15169.4|15168.2|15165.5|15164.8|233
1711983300000|2024-04-01 14:55:00|15166.1|15165.1|15170.2|15169.5|15170.9|15170|15164.4|15163.6|287
1711983600000|2024-04-01 15:00:00|15170.3|15169.6|15174.3|15173.6|15174.4|15173.7|15169.8|15169.1|207
1711983900000|2024-04-01 15:05:00|15174.4|15173.7|15175.3|15174.6|15177.9|15177|15174.2|15173.5|245
1711984200000|2024-04-01 15:10:00|15175.4|15174.7|15173.3|15172.6|15176.1|15175.4|15173.3|15172.6|195
1711984500000|2024-04-01 15:15:00|15172.7|15172|15171.5|15170.8|15172.7|15172|15169.9|15169.2|233
1711984800000|2024-04-01 15:20:00|15171.4|15170.7|15171.9|15170.9|15173.9|15172.7|15169.5|15168.7|235
1711985100000|2024-04-01 15:25:00|15172|15171|15172.7|15172|15175.3|15174.3|15171.9|15170.9|180
1711985400000|2024-04-01 15:30:00|15172.6|15171.9|15174.9|15174.2|15175.6|15174.9|15172.6|15171.7|164
1711985700000|2024-04-01 15:35:00|15175|15174.3|15173.7|15173|15176.1|15175.4|15173.3|15172.6|144
1711986000000|2024-04-01 15:40:00|15174|15173.3|15175.2|15174.2|15176.2|15175.2|15173.4|15172.7|146
1711986300000|2024-04-01 15:45:00|15175.1|15174.1|15173.3|15172.6|15176.1|15175.3|15172.5|15171.5|130
1711986600000|2024-04-01 15:50:00|15172.9|15172.2|15174.8|15174.1|15175.1|15174.4|15172.6|15171.9|112
1711986900000|2024-04-01 15:55:00|15175|15174.3|15172.7|15172|15175.3|15174.6|15172.6|15171.9|103
1711987200000|2024-04-01 16:00:00|15172.8|15172.1|15171.8|15170.8|15175|15174|15170.9|15170.2|154
1711987500000|2024-04-01 16:05:00|15171.7|15170.7|15173.4|15172.4|15174.2|15172.9|15171.5|15170.7|154
1711987800000|2024-04-01 16:10:00|15173.6|15172.6|15169.2|15168.5|15174|15173.3|15169.2|15168.5|147
1711988100000|2024-04-01 16:15:00|15169.5|15168.4|15170.3|15169.6|15171.5|15170.8|15168.8|15167.8|148
1711988400000|2024-04-01 16:20:00|15169.7|15169|15170.1|15169.4|15170.8|15169.8|15168.9|15168.2|84
1711988700000|2024-04-01 16:25:00|15170.3|15169.6|15170.1|15169.4|15170.7|15170|15169.2|15168.5|77
1711989000000|2024-04-01 16:30:00|15170.2|15169.5|15170.1|15169.4|15171.3|15170.6|15169.4|15168.7|81
1711989300000|2024-04-01 16:35:00|15170|15169.3|15170|15169.3|15171.3|15170.6|15169.8|15169.1|78
1711989600000|2024-04-01 16:40:00|15169.7|15169|15170.2|15169.5|15170.6|15169.9|15169.2|15168.5|64
1711989900000|2024-04-01 16:45:00|15170.3|15169.6|15170.2|15169.5|15171|15170.3|15169.2|15168.5|68
1711990200000|2024-04-01 16:50:00|15170.3|15169.6|15171|15170.3|15171|15170.3|15170|15169.3|49
1711990500000|2024-04-01 16:55:00|15170.9|15170.2|15170.4|15169.7|15171.3|15170.6|15169.9|15169.2|83
1711990800000|2024-04-01 17:00:00|15170.5|15169.8|15166.8|15166.1|15170.7|15170|15166.7|15166|99
1711991100000|2024-04-01 17:05:00|15166.6|15165.9|15163.5|15162.8|15166.7|15165.9|15162.6|15161.6|119
1711991400000|2024-04-01 17:10:00|15163.6|15162.9|15161.9|15160.9|15163.9|15163|15161.7|15160.7|98
1711991700000|2024-04-01 17:15:00|15162|15161|15161.1|15160.4|15162.3|15161.4|15160|15159|114
1711992000000|2024-04-01 17:20:00|15161.2|15160.5|15160|15159|15161.3|15160.6|15157.9|15157.2|150
1711992300000|2024-04-01 17:25:00|15160.1|15159.1|15159.1|15158.1|15161.4|15160.5|15159.1|15158.1|141
1711992600000|2024-04-01 17:30:00|15159|15158|15161.4|15160.7|15162|15161.3|15159|15158|85
1711992900000|2024-04-01 17:35:00|15161.8|15161.1|15163.3|15162.3|15163.3|15162.5|15161.6|15160.6|105
1711993200000|2024-04-01 17:40:00|15163.4|15162.4|15163.3|15162.3|15164.1|15163.1|15163.3|15162.3|61
1711993500000|2024-04-01 17:45:00|15163.4|15162.4|15163.4|15162.7|15163.4|15162.7|15162.6|15161.4|36
1711993800000|2024-04-01 17:50:00|15163.3|15162.6|15162.6|15161.6|15163.6|15162.9|15162.4|15161.5|24
1711994100000|2024-04-01 17:55:00|15162.5|15161.5|15162.5|15161.8|15162.9|15162.2|15161.9|15161.2|63
1711994400000|2024-04-01 18:00:00|15162.4|15161.7|15164.3|15163.6|15165|15164.3|15162.3|15161.6|80
1711994700000|2024-04-01 18:05:00|15164.2|15163.5|15163.2|15162.5|15164.3|15163.6|15162.9|15162.2|60
1711995000000|2024-04-01 18:10:00|15163.3|15162.6|15164.3|15163.6|15164.3|15163.6|15163.3|15162.6|69
1711995300000|2024-04-01 18:15:00|15164.2|15163.5|15164.4|15163.7|15165.2|15164.5|15164.2|15163.5|63
1711995600000|2024-04-01 18:20:00|15164.5|15163.8|15163.4|15162.7|15164.6|15163.9|15163.3|15162.6|40
1711995900000|2024-04-01 18:25:00|15163.6|15162.9|15163.4|15162.7|15164.9|15164.2|15163|15162.3|62
1711996200000|2024-04-01 18:30:00|15163.5|15162.8|15161.2|15160.5|15164.1|15163.1|15161.1|15160.4|156
1711996500000|2024-04-01 18:35:00|15161.6|15160.9|15161.6|15160.6|15162.2|15160.9|15161.1|15159.8|163
1711996800000|2024-04-01 18:40:00|15161.5|15160.5|15163.2|15162.5|15165.3|15164.6|15161.2|15159.9|208
1711997100000|2024-04-01 18:45:00|15163.3|15162.6|15163.3|15162.6|15164.3|15163.6|15163.2|15162.5|63
1711997400000|2024-04-01 18:50:00|15163.2|15162.5|15164.3|15163.6|15165|15164|15163.2|15162.3|71
1711997700000|2024-04-01 18:55:00|15164.2|15163.5|15165.8|15165.1|15166.3|15165.6|15164.1|15163.2|106
1711998000000|2024-04-01 19:00:00|15165.7|15165|15164.7|15164|15166.1|15165.4|15163.3|15162.6|81
1711998300000|2024-04-01 19:05:00|15164.8|15164.1|15165.4|15164.7|15165.8|15165.1|15164.7|15164|62
1711998600000|2024-04-01 19:10:00|15165.6|15164.6|15165.6|15164.6|15166.1|15165.1|15165.4|15164.4|66
1711998900000|2024-04-01 19:15:00|15165.7|15164.7|15164.1|15163.4|15165.9|15164.9|15164|15163.3|95
1711999200000|2024-04-01 19:20:00|15164|15163.3|15164.8|15164.1|15165.3|15164.6|15163.8|15162.9|75
1711999500000|2024-04-01 19:25:00|15164.9|15164.2|15165.1|15164.4|15165.7|15164.7|15164.8|15163.9|62
1711999800000|2024-04-01 19:30:00|15165.2|15164.5|15165.1|15164.4|15165.4|15164.7|15164.9|15164.2|44
1712000100000|2024-04-01 19:35:00|15165|15164.3|15165.1|15164.1|15166.1|15165.1|15164.2|15163.5|95
1712000400000|2024-04-01 19:40:00|15165|15164|15165.1|15164.1|15165.8|15164.8|15164.7|15163.8|69
1712000700000|2024-04-01 19:45:00|15164.5|15163.5|15165.3|15164.6|15165.7|15164.8|15163.9|15163.2|85
1712001000000|2024-04-01 19:50:00|15165.2|15164.5|15167.7|15167|15168.3|15167.6|15165.2|15164.3|131
1712001300000|2024-04-01 19:55:00|15167.4|15166.7|15165.2|15164.2|15167.7|15166.8|15165.2|15164.2|109
1712001600000|2024-04-01 20:00:00|15165.3|15164.3|15165.3|15164.3|15166.5|15165.2|15165|15163.9|159
1712001900000|2024-04-01 20:05:00|15165.2|15164.2|15165.3|15164.3|15166.1|15164.8|15165|15164.2|56
1712002200000|2024-04-01 20:10:00|15165.7|15164.7|15165.4|15164.4|15166.2|15164.7|15165.3|15164.2|46
1712002500000|2024-04-01 20:15:00|15165.3|15164.3|15165.7|15164.7|15166.3|15165.3|15165.2|15164.2|62
1712002800000|2024-04-01 20:20:00|15166|15164.5|15164.2|15163.2|15166.1|15164.8|15164.1|15162.9|72
1712003100000|2024-04-01 20:25:00|15164.5|15163|15162.9|15161.9|15164.8|15163.5|15162.5|15161.5|157
1712003400000|2024-04-01 20:30:00|15163.3|15161.6|15164.4|15163.4|15165|15163.5|15163|15161.6|64
1712003700000|2024-04-01 20:35:00|15164.5|15163.5|15166|15164.2|15166.1|15164.3|15164.4|15163.1|95
1712004000000|2024-04-01 20:40:00|15166.1|15164.1|15165.5|15164.5|15166.2|15164.8|15165.3|15164.1|52
1712004300000|2024-04-01 20:45:00|15166.1|15164|15166.1|15164.3|15166.3|15165|15164.4|15162.5|108
1712004600000|2024-04-01 20:50:00|15166|15164.4|15165.7|15164.1|15166.3|15164.9|15164.8|15163.6|72
1712004900000|2024-04-01 20:55:00|15166.2|15163.6|15168.5|15161.5|15169.1|15164.1|15166.2|15161.5|133
1712005200000|2024-04-01 21:00:00|15170|15163|15171.8|15164.8|15171.8|15164.8|15170|15163|14
1712005500000|2024-04-01 21:05:00|15171.9|15164.9|15170.2|15163.2|15172.3|15165.3|15170.1|15163.1|24
1712005800000|2024-04-01 21:10:00|15171.1|15164.1|15170.5|15163.5|15172.3|15165.3|15170.5|15163.5|19
1712006100000|2024-04-01 21:15:00|15170.4|15163.4|15168.3|15161.3|15170.5|15163.5|15165.6|15159.5|29
1712006400000|2024-04-01 21:20:00|15168.8|15161.8|15168.6|15161.6|15168.8|15161.8|15168|15161|33
1712006700000|2024-04-01 21:25:00|15168.7|15161.7|15168.6|15161.6|15169|15162|15168.4|15161.4|31
1712007000000|2024-04-01 21:30:00|15168.5|15161.5|15167.2|15161.6|15168.9|15161.9|15167.2|15160.9|20
1712007300000|2024-04-01 21:35:00|15167.1|15161.7|15167.6|15161.7|15167.6|15161.8|15166.9|15161.6|13
1712007600000|2024-04-01 21:40:00|15167.5|15161.6|15168.1|15161.3|15168.4|15162.1|15167.4|15161.2|22
1712007900000|2024-04-01 21:45:00|15168|15161.2|15167.3|15162.1|15168.1|15162.1|15167.2|15161.1|12
1712008200000|2024-04-01 21:50:00|15167|15161.8|15168.2|15161.8|15168.2|15162.2|15167|15161.4|19
1712008500000|2024-04-01 21:55:00|15168.1|15161.7|15166.5|15161.9|15168.2|15162.2|15166.3|15161.3|33
1712008800000|2024-04-01 22:00:00|15166.4|15161.5|15163.5|15160.6|15166.4|15161.6|15162.9|15159|96
1712009100000|2024-04-01 22:05:00|15163|15161.1|15162.4|15160.8|15163.2|15161.5|15162.3|15160.3|53
1712009400000|2024-04-01 22:10:00|15162|15160.2|15162.1|15161.1|15163.5|15162|15161.8|15159.8|53
1712009700000|2024-04-01 22:15:00|15162.2|15161.2|15162.1|15161.1|15162.5|15161.2|15161.9|15160.2|45
1712010000000|2024-04-01 22:20:00|15161.9|15160.9|15162.2|15160.6|15162.3|15161.1|15161.5|15160|65
1712010300000|2024-04-01 22:25:00|15161.9|15160.9|15162.2|15161.2|15162.5|15161.3|15161.4|15160.4|46
1712010600000|2024-04-01 22:30:00|15162|15161.3|15162.5|15160.7|15162.5|15161.3|15161.7|15160.5|48
1712010900000|2024-04-01 22:35:00|15162.4|15160.6|15162.1|15160.5|15162.5|15161|15160.9|15159.5|137
1712011200000|2024-04-01 22:40:00|15161.8|15160.8|15160.7|15159.7|15162.4|15160.8|15160.2|15158.7|102
1712011500000|2024-04-01 22:45:00|15160.8|15159.8|15160.7|15159.7|15161.5|15160|15160.5|15159|64
1712011800000|2024-04-01 22:50:00|15160.8|15159.8|15161.2|15159.5|15162|15161|15160.3|15159.1|99
1712012100000|2024-04-01 22:55:00|15161.1|15159.9|15161.5|15160.5|15162.3|15161.3|15160.7|15159.9|61
1712012400000|2024-04-01 23:00:00|15161.4|15160.4|15164.1|15163.4|15164.2|15163.5|15160.9|15159.9|98
1712012700000|2024-04-01 23:05:00|15164.2|15163.5|15164.5|15163.8|15166.3|15165.6|15163.4|15162.7|88
1712013000000|2024-04-01 23:10:00|15165.1|15164.4|15165.5|15164.8|15166.8|15166|15164.2|15163.5|69
1712013300000|2024-04-01 23:15:00|15165.6|15164.9|15166.5|15165.8|15168.1|15167.3|15165.1|15164.4|93
1712013600000|2024-04-01 23:20:00|15166.4|15165.7|15166.2|15165.2|15168.2|15167.2|15165.8|15164.8|72
1712013900000|2024-04-01 23:25:00|15166.1|15165.1|15164.3|15163.3|15166.2|15165.5|15163|15162|141
1712014200000|2024-04-01 23:30:00|15164|15163|15164.4|15163.4|15164.6|15163.4|15162|15161.3|142
1712014500000|2024-04-01 23:35:00|15164.2|15163.2|15162.1|15161.1|15165.6|15164.4|15161.9|15160.9|79
1712014800000|2024-04-01 23:40:00|15162.2|15161.2|15161.9|15161.2|15163.3|15162.3|15161.2|15160.2|70
1712015100000|2024-04-01 23:45:00|15162.1|15161.1|15161.4|15160.4|15163.4|15162.2|15161|15160.1|115
1712015400000|2024-04-01 23:50:00|15161.2|15160.2|15159.3|15158.3|15162|15161|15158|15157|197
1712015700000|2024-04-01 23:55:00|15159.6|15158.6|15160.2|15159.2|15160.5|15159.5|15157.7|15156.9|216
1712016000000|2024-04-02 00:00:00|15160.3|15159.3|15155.8|15155.1|15161.1|15160.3|15150.6|15149.7|578
1712016300000|2024-04-02 00:05:00|15156|15155.3|15155|15154|15158.3|15157|15153.5|15152.8|272
1712016600000|2024-04-02 00:10:00|15154.9|15153.9|15158.1|15157.4|15158.3|15157.6|15154.8|15153.8|182
1712016900000|2024-04-02 00:15:00|15158|15157.3|15160.6|15159.6|15161.9|15160.5|15156.4|15155.7|321
1712017200000|2024-04-02 00:20:00|15160.5|15159.5|15162.9|15162.2|15163.6|15162.2|15157.6|15156.7|233
1712017500000|2024-04-02 00:25:00|15162.8|15162.1|15167|15166.3|15167.7|15167|15162.8|15162.1|146
1712017800000|2024-04-02 00:30:00|15166.6|15165.9|15164.9|15164.2|15166.9|15166.2|15164.2|15163.5|137
1712018100000|2024-04-02 00:35:00|15165|15164|15165.6|15164.6|15165.6|15164.6|15163.7|15162.8|119
1712018400000|2024-04-02 00:40:00|15165.5|15164.8|15164.7|15164|15167.2|15166.4|15164.2|15163.5|120
1712018700000|2024-04-02 00:45:00|15164.6|15163.9|15164.6|15163.9|15166.6|15165.9|15163.8|15163.1|120
1712019000000|2024-04-02 00:50:00|15164.7|15164|15170.1|15169.1|15170.4|15169.3|15161.4|15160.7|397
1712019300000|2024-04-02 00:55:00|15170.2|15168.6|15169|15168.3|15170.5|15169.5|15166.6|15165.7|372
1712019600000|2024-04-02 01:00:00|15169.1|15168.4|15169.5|15168.8|15171.5|15170.6|15168.9|15168.2|189
1712019900000|2024-04-02 01:05:00|15169.6|15168.9|15166|15165.3|15170|15169.3|15163.7|15162.8|214
1712020200000|2024-04-02 01:10:00|15165.9|15165.2|15169.3|15168.6|15171.1|15170.1|15165.7|15165|163
1712020500000|2024-04-02 01:15:00|15169.4|15168.7|15169|15168|15171.3|15170.6|15167.8|15167.1|176
1712020800000|2024-04-02 01:20:00|15168.9|15168.2|15167.9|15167.2|15169.3|15168.6|15167.8|15167|87
1712021100000|2024-04-02 01:25:00|15168|15167.3|15169.5|15168.5|15170.3|15169.3|15166.5|15165.8|141
1712021400000|2024-04-02 01:30:00|15169.7|15168.7|15172.5|15171.8|15175.4|15174.7|15169.7|15168.7|318
1712021700000|2024-04-02 01:35:00|15172.2|15171.5|15174.4|15173.7|15175.2|15174.2|15172.2|15171.5|118
1712022000000|2024-04-02 01:40:00|15174.5|15173.8|15173.5|15172.8|15176.2|15175.4|15172.6|15171.9|160
1712022300000|2024-04-02 01:45:00|15173.4|15172.7|15174.5|15173.8|15175|15174.3|15173|15172.3|95
1712022600000|2024-04-02 01:50:00|15174.6|15173.9|15177.9|15177.2|15178.6|15177.6|15174.4|15173.7|159
1712022900000|2024-04-02 01:55:00|15178|15177.3|15178|15177.3|15178.7|15178|15176.1|15175.4|125
1712023200000|2024-04-02 02:00:00|15178.1|15177.4|15176.1|15175.4|15179|15178.1|15175.5|15174.8|78
1712023500000|2024-04-02 02:05:00|15176.2|15175.2|15170.3|15169.6|15176.2|15175.2|15170.3|15169.6|193
1712023800000|2024-04-02 02:10:00|15170.2|15169.5|15174.4|15173.7|15174.9|15174|15169.7|15169|207
1712024100000|2024-04-02 02:15:00|15174.3|15173.6|15176.2|15175.5|15177|15176.1|15172.9|15171.9|167
1712024400000|2024-04-02 02:20:00|15176.1|15175.4|15173.3|15172.6|15176.2|15175.5|15173.3|15172.6|108
1712024700000|2024-04-02 02:25:00|15173.5|15172.8|15173.8|15172.8|15175.5|15174.5|15173.2|15172.5|110
1712025000000|2024-04-02 02:30:00|15173.9|15172.9|15172.5|15171.5|15173.9|15172.9|15170.3|15169.6|82
1712025300000|2024-04-02 02:35:00|15172.4|15171.4|15170.1|15169.4|15172.5|15171.7|15169.8|15169.1|105
1712025600000|2024-04-02 02:40:00|15170.2|15169.5|15171.4|15170.4|15172.9|15172.2|15170.1|15169.4|88
1712025900000|2024-04-02 02:45:00|15171.3|15170.3|15172.8|15172.1|15172.8|15172.1|15169.7|15169|82
1712026200000|2024-04-02 02:50:00|15172.9|15172.2|15170.3|15169.6|15173|15172.3|15170.2|15169.2|84
1712026500000|2024-04-02 02:55:00|15170.2|15169.5|15168.6|15167.9|15170.3|15169.6|15166.6|15165.9|113
1712026800000|2024-04-02 03:00:00|15168.5|15167.8|15166.9|15166.2|15168.5|15167.8|15166.1|15165.1|107
1712027100000|2024-04-02 03:05:00|15166.8|15166.1|15168.2|15167.2|15169.3|15168.4|15166.7|15166|55
1712027400000|2024-04-02 03:10:00|15168.3|15167.3|15171.4|15170.4|15172.3|15171.3|15167.2|15166.2|107
1712027700000|2024-04-02 03:15:00|15171.2|15170.5|15170.5|15169.8|15171.8|15171.1|15170.2|15169.5|68
1712028000000|2024-04-02 03:20:00|15170.4|15169.7|15171.5|15170.8|15171.7|15171|15169.5|15168.8|116
1712028300000|2024-04-02 03:25:00|15171.7|15171|15173.9|15173.2|15174.1|15173.4|15171.6|15170.7|87
1712028600000|2024-04-02 03:30:00|15173.8|15173.1|15174.3|15173.3|15175.2|15174.5|15172.7|15171.9|90
1712028900000|2024-04-02 03:35:00|15174.4|15173.4|15173.6|15172.9|15175.7|15174.7|15173.4|15172.5|95
1712029200000|2024-04-02 03:40:00|15173.7|15172.7|15175.8|15174.8|15176|15175|15172.7|15171.7|107
1712029500000|2024-04-02 03:45:00|15176|15175|15176.4|15175.4|15176.9|15175.9|15175.8|15174.8|70
1712029800000|2024-04-02 03:50:00|15176.3|15175.6|15176.9|15176.2|15177|15176.2|15174.8|15173.8|60
1712030100000|2024-04-02 03:55:00|15177|15176.3|15176.6|15175.9|15177|15176.3|15175.9|15175.1|59
1712030400000|2024-04-02 04:00:00|15176.7|15175.7|15173.8|15173.1|15176.7|15175.7|15173.8|15172.9|76
1712030700000|2024-04-02 04:05:00|15173.7|15173|15173.7|15173|15173.9|15173.1|15173|15172.3|30
1712031000000|2024-04-02 04:10:00|15173.6|15172.9|15176.3|15175.6|15176.9|15176.2|15173.6|15172.9|82
1712031300000|2024-04-02 04:15:00|15176.6|15175.9|15175|15174.3|15177.1|15176.3|15174.9|15174.2|60
1712031600000|2024-04-02 04:20:00|15175.1|15174.4|15174.9|15174.2|15175.5|15174.8|15173.7|15172.7|55
1712031900000|2024-04-02 04:25:00|15174.8|15174.1|15175.8|15175.1|15176.2|15175.5|15174.7|15174|48
1712032200000|2024-04-02 04:30:00|15175.9|15175.2|15172.8|15172.1|15175.9|15175.2|15172.6|15171.9|36
1712032500000|2024-04-02 04:35:00|15172.6|15171.9|15172.5|15171.5|15173.2|15172.2|15172.2|15171.2|49
1712032800000|2024-04-02 04:40:00|15172.3|15171.3|15172.4|15171.7|15173.4|15172.7|15172.2|15171.3|66
1712033100000|2024-04-02 04:45:00|15172.5|15171.8|15172.8|15172.1|15173.6|15172.9|15171.7|15171|131
1712033400000|2024-04-02 04:50:00|15172.9|15172.2|15173.9|15173.2|15174.2|15173.5|15172.9|15172.2|51
1712033700000|2024-04-02 04:55:00|15174.2|15173.5|15176.9|15176.2|15177|15176.3|15173.8|15173.1|81
1712034000000|2024-04-02 05:00:00|15177.1|15176.4|15178.5|15177.5|15179|15178.2|15175.4|15174.4|94
1712034300000|2024-04-02 05:05:00|15178.3|15177.3|15178.3|15177.3|15179.2|15178.4|15177.7|15176.7|66
1712034600000|2024-04-02 05:10:00|15178.6|15177.6|15178.9|15177.3|15180.9|15179.9|15176.6|15175.2|188
1712034900000|2024-04-02 05:15:00|15178.5|15177.1|15179.4|15177.5|15180.3|15179.1|15177.9|15176.6|177
1712035200000|2024-04-02 05:20:00|15179.3|15177.6|15175.2|15174.5|15180.1|15178.5|15174.9|15174.2|148
1712035500000|2024-04-02 05:25:00|15175.3|15174.6|15176|15174.3|15177.3|15176.3|15174.7|15173.4|80
1712035800000|2024-04-02 05:30:00|15175.9|15174.4|15176.8|15175.8|15177.2|15176.2|15175.5|15174.3|113
1712036100000|2024-04-02 05:35:00|15177.1|15175.5|15174.2|15173.5|15178.2|15177|15173.8|15173.1|120
1712036400000|2024-04-02 05:40:00|15174.1|15173.4|15174|15173.3|15176.4|15175.7|15172.7|15172|164
1712036700000|2024-04-02 05:45:00|15174.1|15173.4|15171.7|15171|15174.1|15173.4|15171.6|15170.7|125
1712037000000|2024-04-02 05:50:00|15171.8|15171.1|15174.9|15173.9|15175.3|15174.3|15171.8|15171.1|95
1712037300000|2024-04-02 05:55:00|15175|15174|15174.9|15174.2|15175.9|15175.1|15174.4|15173.4|109
1712037600000|2024-04-02 06:00:00|15174.7|15174|15173|15172|15175.5|15174.8|15170.7|15169.7|321
1712037900000|2024-04-02 06:05:00|15172.9|15171.9|15172.5|15171.8|15173.8|15172.8|15171.3|15170.3|172
1712038200000|2024-04-02 06:10:00|15172.4|15171.7|15174|15173|15174.3|15173.6|15171.9|15171.1|165
1712038500000|2024-04-02 06:15:00|15174.1|15173.1|15174.4|15173.7|15175|15174.2|15173.1|15172.4|115
1712038800000|2024-04-02 06:20:00|15174.3|15173.6|15171.6|15170.9|15175.7|15175|15170.5|15169.8|159
1712039100000|2024-04-02 06:25:00|15171.5|15170.8|15172.9|15172.2|15173.1|15172.4|15170.9|15170.2|122
1712039400000|2024-04-02 06:30:00|15173.1|15172.4|15173.2|15172.5|15173.5|15172.8|15171|15170.1|169
1712039700000|2024-04-02 06:35:00|15173.3|15172.6|15172.5|15171.8|15173.3|15172.6|15170.6|15169.9|134
1712040000000|2024-04-02 06:40:00|15172.6|15171.9|15173.6|15172.9|15173.8|15173|15172.6|15171.9|117
1712040300000|2024-04-02 06:45:00|15173.7|15173|15170.8|15170.1|15173.7|15173|15169.9|15169.2|132
1712040600000|2024-04-02 06:50:00|15170.9|15170.2|15168.1|15167.1|15171.4|15170.7|15167|15166|186
1712040900000|2024-04-02 06:55:00|15168.3|15167.3|15168.7|15167.7|15169.2|15168.2|15167|15166.3|151
1712041200000|2024-04-02 07:00:00|15168.9|15167.9|15170.1|15169.4|15171.2|15170.2|15168.8|15167.9|195
1712041500000|2024-04-02 07:05:00|15170.2|15169.5|15172.3|15171.3|15172.6|15171.6|15169.2|15168.2|231
1712041800000|2024-04-02 07:10:00|15172.1|15171.1|15172.7|15171.7|15173.3|15172.6|15171.1|15170.2|216
1712042100000|2024-04-02 07:15:00|15172.6|15171.6|15172.2|15171.5|15174|15173.1|15172.1|15171.4|173
1712042400000|2024-04-02 07:20:00|15172.4|15171.7|15169.7|15169|15172.7|15171.8|15169.2|15168.4|158
1712042700000|2024-04-02 07:25:00|15170.3|15169.6|15170.2|15169.2|15170.4|15169.6|15167.9|15167|124
1712043000000|2024-04-02 07:30:00|15170.1|15169.1|15174.5|15173.8|15174.6|15173.9|15170.1|15168.9|139
1712043300000|2024-04-02 07:35:00|15174.4|15173.7|15170.9|15170.2|15176|15175.2|15170.2|15169.5|176
1712043600000|2024-04-02 07:40:00|15171|15170.3|15169|15168|15171.7|15171|15168.7|15167.8|134
1712043900000|2024-04-02 07:45:00|15168.9|15167.9|15168.9|15167.9|15169.6|15168.7|15167.1|15166.1|146
1712044200000|2024-04-02 07:50:00|15169|15168|15168.6|15167.9|15169.9|15169.1|15166.6|15165.9|186
1712044500000|2024-04-02 07:55:00|15168.7|15168|15167.9|15167.2|15170.2|15169.5|15167.1|15166.1|162
1712044800000|2024-04-02 08:00:00|15168.4|15167.7|15165.5|15164.8|15169.1|15168.4|15165.2|15164.5|406
1712045100000|2024-04-02 08:05:00|15165.7|15165|15160.9|15160.2|15167.6|15166.6|15160.5|15159.8|286
1712045400000|2024-04-02 08:10:00|15160.8|15160.1|15156.6|15155.6|15162.6|15161.6|15156.2|15155.5|266
1712045700000|2024-04-02 08:15:00|15156.5|15155.8|15156.8|15156.1|15159|15158.1|15156|15155.2|277
1712046000000|2024-04-02 08:20:00|15156.9|15156.2|15162|15161.3|15162|15161.3|15156.9|15156|213
1712046300000|2024-04-02 08:25:00|15162.2|15161.5|15160.8|15160.1|15162.3|15161.6|15160.4|15159.7|99
1712046600000|2024-04-02 08:30:00|15160.9|15160.2|15160.8|15160.1|15161.7|15161|15160.4|15159.7|98
1712046900000|2024-04-02 08:35:00|15160.7|15160|15160.6|15159.6|15163.1|15162.1|15159.1|15158.4|116
1712047200000|2024-04-02 08:40:00|15160.7|15159.7|15158.4|15157.7|15161.9|15161.2|15157.6|15156.9|100
1712047500000|2024-04-02 08:45:00|15159.2|15158.5|15161.1|15160.1|15161.4|15160.7|15159.2|15158.5|153
1712047800000|2024-04-02 08:50:00|15161|15160|15160.9|15160.2|15161.3|15160.6|15158.9|15158.2|163
1712048100000|2024-04-02 08:55:00|15161|15160.3|15164.5|15163.8|15164.7|15164|15160.9|15160.1|145
1712048400000|2024-04-02 09:00:00|15164.6|15163.9|15164.7|15163.7|15166|15165.1|15163|15162.2|180
1712048700000|2024-04-02 09:05:00|15165|15164|15162.3|15161.6|15165|15164|15162.3|15161.6|77
1712049000000|2024-04-02 09:10:00|15162.2|15161.5|15163.1|15162.4|15163.7|15162.9|15161.4|15160.4|114
1712049300000|2024-04-02 09:15:00|15163|15162.3|15164.1|15163.4|15165.7|15164.9|15162.6|15161.9|119
1712049600000|2024-04-02 09:20:00|15164.2|15163.5|15167.7|15166.7|15167.7|15166.9|15164.2|15163.5|139
1712049900000|2024-04-02 09:25:00|15167.6|15166.6|15166.7|15166|15168.1|15167.2|15165.9|15165.2|94
1712050200000|2024-04-02 09:30:00|15166.6|15165.9|15168.6|15167.9|15168.9|15168.2|15166.6|15165.9|152
1712050500000|2024-04-02 09:35:00|15168.5|15167.8|15166.5|15165.8|15168.6|15167.9|15166.3|15165.6|105
1712050800000|2024-04-02 09:40:00|15166.6|15165.9|15167.4|15166.7|15167.7|15167|15166.4|15165.7|100
1712051100000|2024-04-02 09:45:00|15167.5|15166.8|15169.4|15168.7|15169.8|15169.1|15167.4|15166.7|176
1712051400000|2024-04-02 09:50:00|15169.3|15168.6|15168.6|15167.9|15169.6|15168.9|15168.6|15167.9|62
1712051700000|2024-04-02 09:55:00|15168.7|15168|15167.7|15167|15169.1|15168.4|15166.8|15166.1|173
1712052000000|2024-04-02 10:00:00|15167.9|15167.2|15169.5|15168.8|15169.7|15169|15167.9|15167.2|86
1712052300000|2024-04-02 10:05:00|15169.6|15168.9|15170.2|15169.2|15170.5|15169.3|15168.2|15167.5|144
1712052600000|2024-04-02 10:10:00|15170.1|15169.1|15170.2|15169.5|15171.7|15170.8|15169.3|15168.6|142
1712052900000|2024-04-02 10:15:00|15170.3|15169.6|15168.7|15167.7|15171.1|15170.1|15168.2|15167.4|103
1712053200000|2024-04-02 10:20:00|15168.8|15167.8|15170|15169.3|15170.9|15170.2|15168.1|15167.4|90
1712053500000|2024-04-02 10:25:00|15170.1|15169.4|15169.4|15168.7|15170.7|15170|15169.2|15168.5|101
1712053800000|2024-04-02 10:30:00|15169.3|15168.6|15170.7|15170|15170.9|15170.2|15169.2|15168.5|82
1712054100000|2024-04-02 10:35:00|15170.8|15170.1|15171.2|15170.5|15171.3|15170.6|15170.7|15170|74
1712054400000|2024-04-02 10:40:00|15171|15170.3|15170|15169.3|15172|15171.3|15169.8|15169.1|93
1712054700000|2024-04-02 10:45:00|15169.9|15169.2|15170|15169.3|15170.3|15169.6|15168.3|15167.6|95
1712055000000|2024-04-02 10:50:00|15170.1|15169.4|15171|15170.3|15171.2|15170.5|15169.8|15169.1|93
1712055300000|2024-04-02 10:55:00|15171.1|15170.4|15169.9|15169.2|15171.6|15170.9|15169.7|15169|81
1712055600000|2024-04-02 11:00:00|15170|15169.3|15169.6|15168.6|15170.7|15170|15169.3|15168.6|88
1712055900000|2024-04-02 11:05:00|15169.5|15168.8|15168.7|15168|15169.7|15169|15168|15167.3|117
1712056200000|2024-04-02 11:10:00|15168.8|15168.1|15167.4|15166.7|15168.8|15168.1|15166.3|15165.6|48
1712056500000|2024-04-02 11:15:00|15167.5|15166.8|15169.4|15168.7|15169.9|15169.2|15167.4|15166.7|79
1712056800000|2024-04-02 11:20:00|15169.2|15168.5|15169.9|15168.9|15171.8|15170.8|15168.8|15168.1|160
1712057100000|2024-04-02 11:25:00|15169.8|15168.8|15167.7|15166.7|15170.8|15170.1|15167.3|15166.3|149
1712057400000|2024-04-02 11:30:00|15167.6|15166.6|15164.1|15163.1|15167.6|15166.6|15163.7|15162.9|127
1712057700000|2024-04-02 11:35:00|15164|15163|15165.4|15164.4|15166.4|15165.4|15164|15162.9|146
1712058000000|2024-04-02 11:40:00|15165.7|15164.2|15165.3|15164.3|15166.2|15165.2|15164|15163.2|126
1712058300000|2024-04-02 11:45:00|15165.4|15164.4|15166.6|15165.9|15167.8|15167.1|15165.3|15164.4|111
1712058600000|2024-04-02 11:50:00|15166.5|15165.8|15166.6|15165.6|15167.1|15165.8|15165.1|15164|166
1712058900000|2024-04-02 11:55:00|15166.9|15165.4|15165.9|15165.2|15166.9|15165.7|15165.3|15164.5|63
1712059200000|2024-04-02 12:00:00|15166|15165.3|15164.3|15163.6|15166.4|15165.7|15163.6|15162.9|133
1712059500000|2024-04-02 12:05:00|15164.4|15163.7|15165.2|15164.5|15167.2|15165.7|15164.4|15163.2|191
1712059800000|2024-04-02 12:10:00|15165|15164.3|15166.3|15165.6|15168.4|15167.5|15164.1|15163.4|255
1712060100000|2024-04-02 12:15:00|15166.4|15165.7|15165.8|15165.1|15166.6|15165.9|15165.2|15164.5|153
1712060400000|2024-04-02 12:20:00|15166|15165.3|15163.2|15162.2|15166.1|15165.4|15163.2|15162.2|197
1712060700000|2024-04-02 12:25:00|15163.3|15162.3|15162.3|15161.3|15163.5|15162.3|15161|15159.7|185
1712061000000|2024-04-02 12:30:00|15162.5|15161.5|15165.6|15164.6|15166.3|15165.3|15162.1|15161|258
1712061300000|2024-04-02 12:35:00|15165.4|15164.7|15165.2|15164.5|15165.7|15164.7|15164|15163.1|176
1712061600000|2024-04-02 12:40:00|15165.3|15164.3|15168.6|15167.9|15169|15168.3|15164.4|15163.4|243
1712061900000|2024-04-02 12:45:00|15168.7|15168|15170.7|15170|15172|15171.3|15168.7|15168|145
1712062200000|2024-04-02 12:50:00|15170.8|15170.1|15171.3|15170.3|15171.9|15170.9|15169.8|15168.8|210
1712062500000|2024-04-02 12:55:00|15171.4|15170.4|15169.4|15168.7|15172.1|15171.1|15169.4|15168.7|145
1712062800000|2024-04-02 13:00:00|15169.5|15168.8|15167.6|15166.9|15170.1|15169.4|15167.1|15166.4|170
1712063100000|2024-04-02 13:05:00|15167.5|15166.8|15168.6|15167.6|15169.4|15168.4|15167.2|15166.5|139
1712063400000|2024-04-02 13:10:00|15168.5|15167.5|15161.5|15160.5|15168.5|15167.5|15160.8|15159.7|226
1712063700000|2024-04-02 13:15:00|15161.8|15160.3|15162.1|15161.4|15166|15164.7|15161|15160|400
1712064000000|2024-04-02 13:20:00|15162|15161.3|15162.7|15162|15163.9|15162.5|15160.7|15159.6|244
1712064300000|2024-04-02 13:25:00|15162.5|15161.8|15158.6|15157.9|15162.5|15161.8|15158|15157.3|236
1712064600000|2024-04-02 13:30:00|15158.5|15157.8|15161|15160|15161.4|15160.1|15157.3|15156.2|376
1712064900000|2024-04-02 13:35:00|15160.9|15159.9|15159|15157.5|15161.3|15159.9|15157.4|15156.3|417
1712065200000|2024-04-02 13:40:00|15158.8|15157.8|15160.7|15160|15161|15160.2|15158.5|15157.2|252
1712065500000|2024-04-02 13:45:00|15160.9|15160.2|15165.4|15164.7|15166.9|15166|15160.6|15159.9|355
1712065800000|2024-04-02 13:50:00|15165.5|15164.8|15161.5|15160.8|15165.8|15165.1|15160.9|15160.2|290
1712066100000|2024-04-02 13:55:00|15161.4|15160.7|15159.6|15153.6|15162.2|15161.2|15156.6|15153.6|244
1712066400000|2024-04-02 14:00:00|15159.7|15153.7|15151.3|15150.3|15165.9|15162|15146.8|15146.1|1230
1712066700000|2024-04-02 14:05:00|15151.4|15150.4|15154.5|15153.5|15154.7|15153.7|15149.3|15148.3|758
1712067000000|2024-04-02 14:10:00|15154.6|15153.6|15156|15155|15157.6|15156.9|15151.6|15150.6|583
1712067300000|2024-04-02 14:15:00|15155.9|15154.9|15154.8|15154.1|15156.3|15155.3|15151.8|15151.1|364
1712067600000|2024-04-02 14:20:00|15154.9|15154.2|15149.4|15148.7|15155.1|15154.4|15149.3|15148.5|447
1712067900000|2024-04-02 14:25:00|15149.2|15148.5|15149.6|15148.9|15152.2|15151|15146.8|15145.8|435
1712068200000|2024-04-02 14:30:00|15149.7|15149|15156|15155|15156.2|15155.2|15149.4|15148.5|515
1712068500000|2024-04-02 14:35:00|15156.1|15155.1|15157.6|15156.6|15158.8|15157.8|15155.5|15154.5|298
1712068800000|2024-04-02 14:40:00|15157.7|15156.7|15158.3|15157.6|15161.1|15160.4|15157.4|15156.4|329
1712069100000|2024-04-02 14:45:00|15158.4|15157.7|15158.9|15158.2|15160.2|15159.4|15158.3|15157.6|318
1712069400000|2024-04-02 14:50:00|15158.8|15158.1|15158.8|15158.1|15160.5|15159.8|15158.1|15157.4|309
1712069700000|2024-04-02 14:55:00|15159|15158.3|15158.6|15157.9|15160.5|15159.8|15157|15156.3|376
1712070000000|2024-04-02 15:00:00|15158.7|15158|15157.2|15156.5|15158.7|15158|15155|15154.3|439
1712070300000|2024-04-02 15:05:00|15157.3|15156.6|15155.1|15154.4|15157.3|15156.6|15152.5|15151.8|254
1712070600000|2024-04-02 15:10:00|15155|15154.3|15156.7|15156|15157.1|15156.4|15153.8|15153.1|216
1712070900000|2024-04-02 15:15:00|15156.6|15155.9|15152.8|15152.1|15157.4|15156.7|15152.4|15151.7|160
1712071200000|2024-04-02 15:20:00|15152.7|15152|15154.5|15153.8|15154.7|15154|15151.1|15150.4|233
1712071500000|2024-04-02 15:25:00|15154.7|15154|15158.2|15157.5|15159.4|15158.7|15153.9|15153|202
1712071800000|2024-04-02 15:30:00|15158.8|15158.1|15162.3|15161.3|15162.4|15161.7|15158.8|15158.1|268
1712072100000|2024-04-02 15:35:00|15161.9|15160.9|15159.1|15158.4|15162.4|15161.6|15157.9|15157.1|215
1712072400000|2024-04-02 15:40:00|15159.2|15158.5|15155.5|15154.8|15159.3|15158.6|15155.2|15154.5|194
1712072700000|2024-04-02 15:45:00|15155.4|15154.7|15154.5|15153.8|15155.7|15155|15152.2|15151.3|178
1712073000000|2024-04-02 15:50:00|15154.4|15153.7|15152.4|15151.7|15154.7|15154|15152.4|15151.7|111
1712073300000|2024-04-02 15:55:00|15152.5|15151.8|15155.5|15154.8|15155.8|15155|15152.3|15151.6|168
1712073600000|2024-04-02 16:00:00|15155.4|15154.7|15157.1|15156.4|15157.3|15156.6|15154.7|15154|130
1712073900000|2024-04-02 16:05:00|15157|15156.3|15157.9|15157.2|15159|15158|15155.1|15154.4|142
1712074200000|2024-04-02 16:10:00|15157.8|15157.1|15159|15158.3|15159|15158.3|15155.9|15154.9|129
1712074500000|2024-04-02 16:15:00|15158.9|15158.2|15159.2|15158.5|15160|15159.3|15158.7|15158|89
1712074800000|2024-04-02 16:20:00|15159.4|15158.7|15159.9|15159.2|15159.9|15159.2|15158.8|15158.1|79
1712075100000|2024-04-02 16:25:00|15159.5|15158.8|15157.8|15157.1|15159.8|15159.1|15157.7|15156.8|112
1712075400000|2024-04-02 16:30:00|15157.7|15157|15157|15156.3|15157.8|15157.1|15156.1|15155.4|96
1712075700000|2024-04-02 16:35:00|15157.3|15156.6|15157.7|15157|15158|15157.3|15156.4|15155.7|96
1712076000000|2024-04-02 16:40:00|15157.8|15157.1|15158|15157.3|15158.1|15157.4|15156.7|15156|62
1712076300000|2024-04-02 16:45:00|15158.1|15157.4|15159.3|15158.6|15159.7|15158.7|15157.9|15157.2|86
1712076600000|2024-04-02 16:50:00|15159.2|15158.5|15161.4|15160.7|15162|15161.3|15159.1|15158.4|114
1712076900000|2024-04-02 16:55:00|15161.3|15160.6|15159.9|15159.2|15161.4|15160.7|15159.8|15159.1|46
1712077200000|2024-04-02 17:00:00|15159.2|15158.5|15161|15160.3|15161.4|15160.7|15158.7|15158|83
1712077500000|2024-04-02 17:05:00|15160.8|15160.1|15161|15160.3|15161.9|15161.2|15160.5|15159.8|77
1712077800000|2024-04-02 17:10:00|15161.4|15160.7|15160.3|15159.3|15161.5|15160.8|15159.8|15159.1|76
1712078100000|2024-04-02 17:15:00|15160.1|15159.1|15160.2|15159.2|15160.4|15159.5|15158.9|15158.2|55
1712078400000|2024-04-02 17:20:00|15160.4|15159.4|15160.5|15159.8|15161.2|15160.5|15160|15159.2|47
1712078700000|2024-04-02 17:25:00|15161|15160.3|15161.3|15160.6|15161.4|15160.7|15160.4|15159.5|56
1712079000000|2024-04-02 17:30:00|15161.4|15160.7|15161.2|15160.5|15162.1|15161.4|15161.2|15160.5|56
1712079300000|2024-04-02 17:35:00|15161.3|15160.6|15161.6|15160.9|15161.7|15161|15161.3|15160.6|30
1712079600000|2024-04-02 17:40:00|15161.5|15160.8|15160.4|15159.7|15161.7|15161|15158.9|15157.7|65
1712079900000|2024-04-02 17:45:00|15160.8|15160.1|15160.6|15159.9|15161.6|15160.9|15160.3|15159.6|92
1712080200000|2024-04-02 17:50:00|15160.5|15159.8|15158.1|15157.4|15160.5|15159.8|15157.7|15157|57
1712080500000|2024-04-02 17:55:00|15158|15157.3|15157.1|15156.4|15158.2|15157.5|15156.5|15155.8|71
1712080800000|2024-04-02 18:00:00|15157|15156.3|15156.9|15156.2|15158.3|15157.6|15156.8|15156.1|47
1712081100000|2024-04-02 18:05:00|15156.8|15156.1|15155.9|15155.2|15156.9|15156.2|15154.9|15154.2|66
1712081400000|2024-04-02 18:10:00|15155.8|15155.1|15155.9|15154.9|15156|15155.1|15154.4|15153.4|94
1712081700000|2024-04-02 18:15:00|15156.4|15155.4|15155.8|15155.1|15157.1|15156.2|15155.8|15155.1|83
1712082000000|2024-04-02 18:20:00|15155.5|15154.8|15156.8|15156.1|15156.9|15156.2|15155.4|15154.7|48
1712082300000|2024-04-02 18:25:00|15157|15156|15158.4|15157.7|15159|15158|15156.9|15156|38
1712082600000|2024-04-02 18:30:00|15158.6|15157.6|15157.3|15156.6|15159.5|15158.8|15157.2|15156.5|41
1712082900000|2024-04-02 18:35:00|15157.4|15156.7|15159.4|15158.4|15159.7|15158.6|15157.3|15156.6|74
1712083200000|2024-04-02 18:40:00|15159.5|15158.5|15159.4|15158.4|15159.5|15158.6|15158.5|15157.5|91
1712083500000|2024-04-02 18:45:00|15159.3|15158.6|15159.3|15158.6|15159.6|15158.9|15159.2|15158.4|44
1712083800000|2024-04-02 18:50:00|15159.4|15158.7|15159.2|15158.5|15160.5|15159.8|15159.1|15158.4|41
1712084100000|2024-04-02 18:55:00|15159.1|15158.4|15160.5|15159.5|15160.5|15159.5|15158.8|15158.1|63
1712084400000|2024-04-02 19:00:00|15160.4|15159.4|15160.2|15159.5|15161.7|15161|15160.2|15159.3|47
1712084700000|2024-04-02 19:05:00|15160.1|15159.4|15159.3|15158.3|15160.6|15159.9|15159.3|15158.3|68
1712085000000|2024-04-02 19:10:00|15159.2|15158.2|15159.2|15158.5|15159.5|15158.8|15159|15158.2|22
1712085300000|2024-04-02 19:15:00|15159.1|15158.4|15160.5|15159.5|15160.5|15159.5|15159.1|15158.2|39
1712085600000|2024-04-02 19:20:00|15160.4|15159.4|15160.4|15159.4|15161.2|15160.2|15159.9|15159.2|40
1712085900000|2024-04-02 19:25:00|15160.5|15159.5|15161.6|15160.6|15161.8|15160.8|15160.1|15159.1|91
1712086200000|2024-04-02 19:30:00|15161.5|15160.5|15160.1|15159.4|15161.5|15160.6|15159.9|15158.9|56
1712086500000|2024-04-02 19:35:00|15160|15159.3|15160.1|15159.4|15160.2|15159.5|15159.8|15159.1|36
1712086800000|2024-04-02 19:40:00|15160.2|15159.1|15157.9|15156.9|15160.2|15159.2|15157.9|15156.9|60
1712087100000|2024-04-02 19:45:00|15158|15157|15157.8|15156.8|15158.2|15157.3|15157.7|15156.7|40
1712087400000|2024-04-02 19:50:00|15157.9|15156.9|15156.5|15155.8|15158.2|15157.5|15156.5|15155.8|85
1712087700000|2024-04-02 19:55:00|15156.6|15155.9|15157.2|15156.5|15157.9|15157.2|15156.4|15155.7|109
1712088000000|2024-04-02 20:00:00|15157.4|15156.7|15159.4|15158.7|15159.8|15159.1|15157.4|15156.7|49
1712088300000|2024-04-02 20:05:00|15159.3|15158.6|15159.9|15159.2|15160.2|15159.5|15159.3|15158.5|27
1712088600000|2024-04-02 20:10:00|15160|15159.3|15158.7|15158|15160.3|15159.6|15158.7|15158|28
1712088900000|2024-04-02 20:15:00|15158.8|15158.1|15158.3|15157.6|15158.9|15158.1|15157.8|15157.1|41
1712089200000|2024-04-02 20:20:00|15158.6|15157.9|15160.3|15159.3|15160.3|15159.3|15158|15156.8|64
1712089500000|2024-04-02 20:25:00|15160.2|15159.5|15157.2|15156.2|15160.2|15159.5|15156.9|15155.9|105
1712089800000|2024-04-02 20:30:00|15157.1|15156.1|15157.9|15156.9|15159.2|15158.2|15157.1|15156|113
1712090100000|2024-04-02 20:35:00|15158.2|15156.7|15158.3|15157.3|15158.8|15157.8|15157.3|15156.1|94
1712090400000|2024-04-02 20:40:00|15158.4|15157.4|15159.5|15158.5|15159.8|15158.6|15158.1|15157|55
1712090700000|2024-04-02 20:45:00|15159.8|15158.2|15159.8|15158.3|15159.9|15158.7|15159.2|15158|85
1712091000000|2024-04-02 20:50:00|15159.9|15158.2|15157.4|15155.9|15160|15159|15157.2|15155.9|191
1712091300000|2024-04-02 20:55:00|15157.9|15155.4|15158.8|15152.1|15158.8|15155.4|15155.5|15151.7|136
1712091600000|2024-04-02 21:00:00|15158.7|15152|15159.7|15152.7|15159.7|15152.7|15158.7|15152|14
1712091900000|2024-04-02 21:05:00|15159.4|15152.4|15157.8|15151.2|15159.4|15152.5|15157.8|15150.9|24
1712092200000|2024-04-02 21:10:00|15157.7|15151.1|15157.3|15151.7|15157.8|15151.7|15157.3|15151.1|22
1712092500000|2024-04-02 21:15:00|15157.2|15151.6|15156.8|15152.4|15157.2|15152.4|15156.7|15151.6|39
1712092800000|2024-04-02 21:20:00|15157.3|15152.2|15158.5|15152.7|15158.7|15153.6|15156.5|15152|39
1712093100000|2024-04-02 21:25:00|15158.6|15152.8|15157.7|15152.6|15159|15153.6|15157.7|15152.5|30
1712093400000|2024-04-02 21:30:00|15157.6|15152.4|15158.1|15152.6|15158.6|15152.8|15157.3|15152.4|39
1712093700000|2024-04-02 21:35:00|15158.2|15152.5|15158|15152.5|15158.2|15152.6|15157.5|15152.4|27
1712094000000|2024-04-02 21:40:00|15157.9|15152.4|15158.9|15152.5|15159|15152.6|15157.9|15152.4|136
1712094300000|2024-04-02 21:45:00|15159|15152.6|15158.8|15154.1|15159.3|15154.1|15158.8|15152.6|22
1712094600000|2024-04-02 21:50:00|15158.7|15154|15158.6|15154|15158.7|15154|15158.5|15154|4
1712094900000|2024-04-02 21:55:00|15158.8|15154.2|15160.1|15155.2|15160.3|15155.3|15158.7|15154.2|27
1712095200000|2024-04-02 22:00:00|15160.3|15155.3|15152.2|15148.8|15160.3|15155.3|15152.2|15148.8|228
1712095500000|2024-04-02 22:05:00|15151.7|15149.3|15152.2|15150.4|15152.3|15150.9|15150.5|15148.6|70
1712095800000|2024-04-02 22:10:00|15152.1|15150.7|15154.8|15152.8|15154.9|15152.9|15151.5|15149.6|79
1712096100000|2024-04-02 22:15:00|15154.4|15152.4|15154.6|15152.9|15154.8|15153.1|15152.7|15150.9|98
1712096400000|2024-04-02 22:20:00|15154.4|15152.8|15152.8|15151.8|15155|15153.3|15152.5|15150.9|131
1712096700000|2024-04-02 22:25:00|15152.7|15151.7|15151.6|15150|15153|15151.7|15151.4|15149.9|80
1712097000000|2024-04-02 22:30:00|15151.4|15150.4|15153.1|15151.4|15155.2|15153.5|15151.3|15150.3|132
1712097300000|2024-04-02 22:35:00|15153|15151.7|15154|15152.4|15154.6|15153|15152.8|15151.5|65
1712097600000|2024-04-02 22:40:00|15154.1|15152.8|15153.7|15152.7|15154.5|15153|15153.6|15152.3|47
1712097900000|2024-04-02 22:45:00|15153.8|15152.8|15153.9|15153.2|15155.4|15154.2|15153.8|15152.5|49
1712098200000|2024-04-02 22:50:00|15154.1|15153.1|15156.3|15154.7|15156.8|15156.1|15154.1|15153.1|56
1712098500000|2024-04-02 22:55:00|15155.9|15154.9|15155.8|15155.1|15156.2|15155.2|15154.2|15153.5|59
1712098800000|2024-04-02 23:00:00|15156|15155|15155.8|15154.8|15156|15155|15154.8|15153.8|68
1712099100000|2024-04-02 23:05:00|15155.9|15154.9|15157.1|15156.4|15157.8|15156.9|15155.6|15154.6|31
1712099400000|2024-04-02 23:10:00|15157.2|15156.5|15155.7|15155|15157.4|15156.6|15154.8|15153.5|72
1712099700000|2024-04-02 23:15:00|15155.8|15155.1|15155.9|15154.9|15156.9|15156.2|15155.5|15154.4|41
1712100000000|2024-04-02 23:20:00|15155.8|15154.8|15156.1|15155.4|15157.3|15156.4|15155.7|15154.7|45
1712100300000|2024-04-02 23:25:00|15156|15155.3|15156.3|15155.3|15157.5|15156.6|15156|15155.3|57
1712100600000|2024-04-02 23:30:00|15156.2|15155.2|15158|15157.3|15158.5|15157.8|15156|15155.1|63
1712100900000|2024-04-02 23:35:00|15158.1|15157.4|15157|15156.3|15158.1|15157.4|15156.3|15155.6|43
1712101200000|2024-04-02 23:40:00|15156.4|15155.7|15155.7|15155|15156.5|15155.7|15153.7|15153|74
1712101500000|2024-04-02 23:45:00|15155.8|15155.1|15155|15154.3|15157.2|15156.3|15154.2|15153.5|111
1712101800000|2024-04-02 23:50:00|15154.9|15154.2|15155.3|15154.6|15156.9|15156.2|15154.8|15154.1|145
1712102100000|2024-04-02 23:55:00|15155.2|15154.5|15155.2|15154.2|15156.5|15155.7|15154.7|15153.7|127
1712102400000|2024-04-03 00:00:00|15155|15154|15151.3|15150.3|15155.1|15154.1|15148.7|15147.8|350
1712102700000|2024-04-03 00:05:00|15150.9|15150.2|15148.6|15147.9|15150.9|15150.2|15144.8|15144.1|314
1712103000000|2024-04-03 00:10:00|15148.3|15147.6|15149|15148.3|15150.9|15150.2|15148.1|15147.4|193
1712103300000|2024-04-03 00:15:00|15148.9|15148.2|15149.9|15149.2|15149.9|15149.2|15144.8|15144|212
1712103600000|2024-04-03 00:20:00|15150.2|15149.5|15154.1|15153.1|15154.2|15153.2|15149.3|15148.3|167
1712103900000|2024-04-03 00:25:00|15153.9|15152.9|15154|15153.3|15155.4|15154.7|15153.1|15152.1|167
1712104200000|2024-04-03 00:30:00|15153.7|15153|15152.2|15151.2|15153.8|15153.1|15151.9|15150.9|118
1712104500000|2024-04-03 00:35:00|15151.9|15150.9|15147.9|15146.9|15152.2|15151.2|15147.8|15146.8|96
1712104800000|2024-04-03 00:40:00|15147.8|15146.8|15152.2|15151.5|15153.2|15152.2|15147.8|15146.8|103
1712105100000|2024-04-03 00:45:00|15152.1|15151.4|15151.9|15151.2|15153.4|15152.3|15151|15150|119
1712105400000|2024-04-03 00:50:00|15152|15151.3|15155|15154.3|15155.3|15154.6|15149.6|15148.9|415
1712105700000|2024-04-03 00:55:00|15155.1|15154.1|15156|15155.3|15156.3|15155.3|15153|15152|220
1712106000000|2024-04-03 01:00:00|15156.1|15155.4|15159.5|15158.8|15160.3|15159.3|15156|15155.3|234
1712106300000|2024-04-03 01:05:00|15159.6|15158.9|15160|15159|15160.8|15160.1|15158.4|15157.4|161
1712106600000|2024-04-03 01:10:00|15159.5|15158.5|15164.2|15163.2|15164.6|15163.7|15159.3|15158.3|315
1712106900000|2024-04-03 01:15:00|15164|15163|15161.5|15160.5|15164|15163|15159.5|15158.5|191
1712107200000|2024-04-03 01:20:00|15161.6|15160.6|15158.4|15157.7|15161.7|15161|15158.2|15157.5|134
1712107500000|2024-04-03 01:25:00|15158.5|15157.8|15160.3|15159.6|15161.2|15160.5|15158.1|15157.4|87
1712107800000|2024-04-03 01:30:00|15160.2|15159.5|15158.4|15157.7|15161.6|15160.8|15157.9|15157.2|117
1712108100000|2024-04-03 01:35:00|15158.6|15157.9|15157.9|15156.9|15159|15158.1|15156.3|15155.6|142
1712108400000|2024-04-03 01:40:00|15157.7|15156.7|15157.9|15157.2|15159.2|15158.2|15156.5|15155.8|91
1712108700000|2024-04-03 01:45:00|15158|15157.3|15158.9|15157.9|15159.3|15158.3|15155.9|15155.1|127
1712109000000|2024-04-03 01:50:00|15159|15158|15160.3|15159.6|15160.6|15159.7|15159|15158|86
1712109300000|2024-04-03 01:55:00|15160.2|15159.5|15160.1|15159.4|15160.6|15159.9|15158.7|15158|90
1712109600000|2024-04-03 02:00:00|15160.2|15159.5|15159.1|15158.1|15161.9|15161|15158.9|15157.9|92
1712109900000|2024-04-03 02:05:00|15158.9|15157.9|15155.5|15154.8|15158.9|15157.9|15155.5|15154.8|130
1712110200000|2024-04-03 02:10:00|15155.6|15154.9|15155.5|15154.5|15157.7|15157|15155.3|15154.4|89
1712110500000|2024-04-03 02:15:00|15155.6|15154.6|15154.6|15153.9|15156.5|15155.8|15154.4|15153.7|95
1712110800000|2024-04-03 02:20:00|15154.8|15154.1|15158.6|15157.9|15158.7|15158|15154.8|15154.1|60
1712111100000|2024-04-03 02:25:00|15158.7|15158|15159.4|15158.4|15159.9|15159.2|15158.4|15157.7|79
1712111400000|2024-04-03 02:30:00|15159.2|15158.5|15158.8|15158.1|15159.3|15158.6|15157.2|15156.5|54
1712111700000|2024-04-03 02:35:00|15158.9|15158.2|15160.9|15160.2|15160.9|15160.2|15158.8|15158.1|34
1712112000000|2024-04-03 02:40:00|15160.5|15159.8|15160.8|15160.1|15161.4|15160.7|15159.3|15158.6|71
1712112300000|2024-04-03 02:45:00|15160.7|15160|15160.1|15159.4|15160.7|15160|15159.1|15158.4|56
1712112600000|2024-04-03 02:50:00|15160|15159.3|15158.8|15158.1|15160.4|15159.7|15157.8|15157.1|65
1712112900000|2024-04-03 02:55:00|15158.7|15158|15158.8|15158.1|15158.9|15158.2|15156.8|15156.1|79
1712113200000|2024-04-03 03:00:00|15158.7|15158|15158.5|15157.8|15158.8|15158.1|15157.3|15156.6|81
1712113500000|2024-04-03 03:05:00|15158|15157.3|15156.6|15155.9|15158|15157.3|15155.5|15154.8|97
1712113800000|2024-04-03 03:10:00|15156.4|15155.7|15156.5|15155.8|15156.6|15155.9|15154.7|15154|61
1712114100000|2024-04-03 03:15:00|15156.7|15156|15156.4|15155.7|15156.9|15156.2|15155.7|15155|86
1712114400000|2024-04-03 03:20:00|15156.5|15155.8|15156.9|15156.2|15157.9|15157.2|15156.4|15155.7|68
1712114700000|2024-04-03 03:25:00|15156.8|15156.1|15156.8|15156.1|15157.6|15156.9|15156.3|15155.6|72
1712115000000|2024-04-03 03:30:00|15157.1|15156.4|15157.6|15156.9|15157.9|15157.2|15156.7|15156|61
1712115300000|2024-04-03 03:35:00|15157.5|15156.8|15156.7|15156|15157.9|15157.2|15156.5|15155.8|49
1712115600000|2024-04-03 03:40:00|15156.8|15156.1|15156.8|15156.1|15157.1|15156.4|15156.3|15155.6|45
1712115900000|2024-04-03 03:45:00|15156.7|15156|15156.5|15155.8|15157.7|15157|15155.9|15155.2|66
1712116200000|2024-04-03 03:50:00|15156.4|15155.7|15156.8|15156.1|15157.6|15156.9|15156.1|15155.4|56
1712116500000|2024-04-03 03:55:00|15156.7|15156|15156.8|15156.1|15156.9|15156.2|15156.4|15155.7|34
1712116800000|2024-04-03 04:00:00|15156.4|15155.7|15155.3|15154.6|15156.9|15156.2|15155.1|15154.4|58
1712117100000|2024-04-03 04:05:00|15155.4|15154.7|15154.7|15154|15156|15155.3|15154|15153.3|87
1712117400000|2024-04-03 04:10:00|15154.9|15154.2|15155.1|15154.4|15155.4|15154.7|15153.9|15153.1|83
1712117700000|2024-04-03 04:15:00|15155.4|15154.7|15156.5|15155.8|15156.8|15156.1|15155.3|15154.6|43
1712118000000|2024-04-03 04:20:00|15156.8|15155.9|15156.4|15155.7|15157|15156|15156.4|15155.5|29
1712118300000|2024-04-03 04:25:00|15156.6|15155.6|15157.5|15156.8|15157.9|15157.1|15156.6|15155.6|65
1712118600000|2024-04-03 04:30:00|15157.6|15156.9|15158.9|15158.2|15159.7|15158.7|15156.6|15155.9|45
1712118900000|2024-04-03 04:35:00|15159|15158|15158.5|15157.8|15159.3|15158.6|15158.1|15157.1|43
1712119200000|2024-04-03 04:40:00|15158.6|15157.9|15158.7|15158|15159.3|15158.4|15157.6|15156.9|45
1712119500000|2024-04-03 04:45:00|15158.8|15158.1|15158.6|15157.6|15159.8|15158.8|15158.6|15157.6|56
1712119800000|2024-04-03 04:50:00|15158.5|15157.5|15158.8|15157.8|15159.8|15158.8|15157.9|15157.2|52
1712120100000|2024-04-03 04:55:00|15158.9|15157.9|15159.5|15158.8|15159.9|15158.9|15158.9|15157.9|59
1712120400000|2024-04-03 05:00:00|15160.6|15159.9|15159.4|15158.7|15161.2|15160.5|15159.4|15158.7|70
1712120700000|2024-04-03 05:05:00|15159.5|15158.8|15157.3|15156.6|15159.7|15159|15157.2|15156.5|39
1712121000000|2024-04-03 05:10:00|15157.2|15156.5|15155.8|15155.1|15157.3|15156.6|15155.5|15154.8|63
1712121300000|2024-04-03 05:15:00|15155.7|15155|15155.6|15154.9|15156.6|15155.6|15154.9|15154.2|101
1712121600000|2024-04-03 05:20:00|15155.5|15154.8|15156.3|15155.6|15156.9|15156.2|15154.2|15153.3|138
1712121900000|2024-04-03 05:25:00|15156.2|15155.5|15157|15156.3|15157.9|15157.2|15156.2|15155.5|101
1712122200000|2024-04-03 05:30:00|15157.2|15156.5|15158.9|15158.2|15159.6|15158.9|15156.9|15156.2|101
1712122500000|2024-04-03 05:35:00|15159|15158.3|15159.3|15158.6|15160|15159.2|15158.2|15157.5|103
1712122800000|2024-04-03 05:40:00|15159.5|15158.5|15158.1|15157.4|15160|15159.3|15157.9|15157.2|101
1712123100000|2024-04-03 05:45:00|15158.2|15157.5|15160.4|15159.4|15161.3|15160.6|15158.2|15157.5|78
1712123400000|2024-04-03 05:50:00|15160.5|15159.5|15159.8|15159.1|15161|15160.3|15159.1|15158.4|72
1712123700000|2024-04-03 05:55:00|15159.9|15159.2|15160|15159|15160.9|15160.2|15159.8|15158.9|87
1712124000000|2024-04-03 06:00:00|15160.1|15159.1|15159|15158|15160.8|15160.1|15158.1|15157.4|170
1712124300000|2024-04-03 06:05:00|15158.9|15157.9|15160.2|15159.5|15160.5|15159.8|15158.6|15157.9|105
1712124600000|2024-04-03 06:10:00|15160.3|15159.6|15162|15161.3|15162.2|15161.5|15160|15159.3|87
1712124900000|2024-04-03 06:15:00|15162.4|15161.7|15165.5|15164.5|15165.5|15164.8|15162.1|15161.4|152
1712125200000|2024-04-03 06:20:00|15165.3|15164.6|15165.6|15164.9|15165.7|15165|15164.3|15163.6|102
1712125500000|2024-04-03 06:25:00|15165.4|15164.7|15165.5|15164.5|15166.9|15166.2|15164.8|15164.1|100
1712125800000|2024-04-03 06:30:00|15164.8|15163.8|15164.5|15163.8|15165.9|15165.2|15163.5|15162.5|123
1712126100000|2024-04-03 06:35:00|15164.3|15163.6|15163.3|15162.6|15165.2|15164.5|15162.8|15162.1|112
1712126400000|2024-04-03 06:40:00|15163.2|15162.5|15164.4|15163.7|15164.4|15163.7|15162.1|15161.4|112
1712126700000|2024-04-03 06:45:00|15164.5|15163.8|15165.3|15164.6|15166|15165.1|15163.2|15162.5|129
1712127000000|2024-04-03 06:50:00|15165.2|15164.5|15167.8|15166.8|15168.9|15168|15164.7|15164|158
1712127300000|2024-04-03 06:55:00|15167.7|15167|15167.4|15166.4|15168|15167.2|15167.3|15166.4|81
1712127600000|2024-04-03 07:00:00|15167.5|15166.5|15170.7|15169.7|15171.2|15170.5|15167.4|15166.4|186
1712127900000|2024-04-03 07:05:00|15170.8|15169.8|15171.8|15171.1|15172.1|15171.2|15170.6|15169.2|149
1712128200000|2024-04-03 07:10:00|15171.9|15171.2|15170.9|15170.2|15173.3|15172.5|15170.5|15169.6|180
1712128500000|2024-04-03 07:15:00|15170.8|15170.1|15171.5|15170.8|15171.5|15170.8|15169.8|15168.6|148
1712128800000|2024-04-03 07:20:00|15171.6|15170.9|15171.9|15170.9|15173.6|15172.6|15171.6|15170.6|273
1712129100000|2024-04-03 07:25:00|15171.7|15170.7|15173.2|15172.5|15173.3|15172.5|15171|15170.1|106
1712129400000|2024-04-03 07:30:00|15173.4|15172.7|15173.9|15172.9|15174.1|15173.2|15171.9|15171.1|117
1712129700000|2024-04-03 07:35:00|15174|15173|15170.8|15169.8|15174|15173.1|15170|15169.2|144
1712130000000|2024-04-03 07:40:00|15170.7|15169.7|15172.5|15171.8|15173.3|15172.6|15170.3|15169.3|114
1712130300000|2024-04-03 07:45:00|15172.6|15171.9|15171.9|15171.2|15173.1|15172.4|15171.8|15170.8|87
1712130600000|2024-04-03 07:50:00|15171.8|15171.1|15170.1|15169.4|15172.2|15171.5|15169.8|15169.1|78
1712130900000|2024-04-03 07:55:00|15169.9|15169.2|15168.3|15167.6|15170.4|15169.7|15168.1|15167.4|126
1712131200000|2024-04-03 08:00:00|15168.2|15167.5|15170|15169.3|15170.5|15169.8|15168.2|15167.5|85
1712131500000|2024-04-03 08:05:00|15169.9|15169.2|15171.3|15170.6|15172.2|15171.5|15169.4|15168.7|85
1712131800000|2024-04-03 08:10:00|15171.2|15170.5|15171.2|15170.5|15172|15171.3|15170.8|15170.1|78
1712132100000|2024-04-03 08:15:00|15171.3|15170.6|15171|15170.3|15171.3|15170.6|15169.5|15168.8|112
1712132400000|2024-04-03 08:20:00|15171.6|15170.9|15170.9|15170.2|15172|15171.3|15170.7|15170|56
1712132700000|2024-04-03 08:25:00|15171|15170.3|15171.2|15170.5|15171.9|15171.2|15170.5|15169.8|71
1712133000000|2024-04-03 08:30:00|15171.3|15170.6|15171|15170.3|15172.4|15171.7|15170.5|15169.8|90
1712133300000|2024-04-03 08:35:00|15170.8|15170.1|15169|15168.3|15171.6|15170.9|15168.7|15168|120
1712133600000|2024-04-03 08:40:00|15168.9|15168.2|15168.8|15168.1|15169.5|15168.8|15168.5|15167.8|69
1712133900000|2024-04-03 08:45:00|15168.9|15168.2|15170.1|15169.4|15170.5|15169.8|15168.8|15167.9|115
1712134200000|2024-04-03 08:50:00|15170.2|15169.5|15172.4|15171.7|15172.8|15172.1|15170.2|15169.5|47
1712134500000|2024-04-03 08:55:00|15172.7|15172|15173.6|15172.9|15173.9|15173.2|15171.2|15170.2|134
1712134800000|2024-04-03 09:00:00|15173.7|15173|15176.9|15176.2|15177.8|15177|15173.7|15173|208
1712135100000|2024-04-03 09:05:00|15176.6|15175.9|15177.1|15176.4|15180.7|15179.5|15176.4|15175.4|263
1712135400000|2024-04-03 09:10:00|15177|15176.3|15174.3|15173.6|15177.9|15177.2|15174.1|15173.4|130
1712135700000|2024-04-03 09:15:00|15174.4|15173.7|15175.3|15174.6|15175.4|15174.7|15174|15173.3|83
1712136000000|2024-04-03 09:20:00|15174.9|15174.2|15176|15175.3|15176.1|15175.4|15174.1|15173.4|117
1712136300000|2024-04-03 09:25:00|15176.1|15175.4|15175.9|15175.2|15177|15176.3|15175.8|15175.1|74
1712136600000|2024-04-03 09:30:00|15176|15175.3|15178.4|15177.7|15178.9|15178.2|15175.7|15175|148
1712136900000|2024-04-03 09:35:00|15178.3|15177.6|15174.7|15174|15178.3|15177.6|15174.2|15173.5|145
1712137200000|2024-04-03 09:40:00|15174.5|15173.8|15173.5|15172.8|15174.8|15174.1|15173.1|15172.4|119
1712137500000|2024-04-03 09:45:00|15173.4|15172.7|15172.8|15172.1|15174.8|15174.1|15172|15171.3|97
1712137800000|2024-04-03 09:50:00|15172.9|15172.2|15174.4|15173.7|15174.4|15173.7|15172.4|15171.7|97
1712138100000|2024-04-03 09:55:00|15174.5|15173.8|15176|15175.3|15176.6|15175.9|15173.8|15173.1|58
1712138400000|2024-04-03 10:00:00|15176.1|15175.4|15173|15172.3|15176.2|15175.5|15172.2|15171.5|84
1712138700000|2024-04-03 10:05:00|15172.9|15172.2|15174.6|15173.6|15174.9|15174.1|15172.7|15172|93
1712139000000|2024-04-03 10:10:00|15174.3|15173.3|15174.7|15174|15174.7|15174|15173.1|15172.4|80
1712139300000|2024-04-03 10:15:00|15174.8|15174.1|15173.3|15172.6|15175.1|15174.4|15172.2|15171.5|75
1712139600000|2024-04-03 10:20:00|15173.2|15172.5|15173.7|15173|15174.1|15173.2|15172.8|15172.1|110
1712139900000|2024-04-03 10:25:00|15173.8|15173.1|15174.5|15173.8|15174.5|15173.8|15172.4|15171.6|75
1712140200000|2024-04-03 10:30:00|15174.6|15173.9|15173.6|15172.6|15174.8|15174.1|15173.2|15172.5|104
1712140500000|2024-04-03 10:35:00|15173.7|15172.7|15173.7|15173|15174|15173.2|15173.1|15172.4|56
1712140800000|2024-04-03 10:40:00|15173.6|15172.9|15174.1|15173.4|15174.3|15173.5|15173.3|15172.6|62
1712141100000|2024-04-03 10:45:00|15174.2|15173.5|15173.5|15172.8|15174.5|15173.8|15173.5|15172.8|63
1712141400000|2024-04-03 10:50:00|15173.6|15172.9|15173.4|15172.7|15174.6|15173.9|15173.2|15172.5|52
1712141700000|2024-04-03 10:55:00|15173.3|15172.6|15171.6|15170.9|15173.3|15172.6|15171.3|15170.6|57
1712142000000|2024-04-03 11:00:00|15171.7|15171|15173.4|15172.7|15173.6|15172.9|15171.3|15170.6|49
1712142300000|2024-04-03 11:05:00|15172.8|15172.1|15171.3|15170.6|15173.3|15172.6|15171.2|15170.5|59
1712142600000|2024-04-03 11:10:00|15171.2|15170.5|15172.3|15171.6|15172.5|15171.8|15170.5|15169.8|130
1712142900000|2024-04-03 11:15:00|15172.4|15171.7|15171.5|15170.8|15172.4|15171.7|15170|15169.3|100
1712143200000|2024-04-03 11:20:00|15171.4|15170.7|15171.7|15171|15172.4|15171.7|15168.6|15167.9|148
1712143500000|2024-04-03 11:25:00|15171.8|15171.1|15172.1|15171.4|15173.9|15173.2|15171.7|15171|106
1712143800000|2024-04-03 11:30:00|15172|15171.3|15174.4|15173.7|15174.5|15173.8|15171.9|15171.2|86
1712144100000|2024-04-03 11:35:00|15174.3|15173.6|15174.8|15174.1|15175.4|15174.7|15173.3|15172.5|81
1712144400000|2024-04-03 11:40:00|15174.7|15174|15174.6|15173.9|15174.8|15174.1|15174|15173.3|37
1712144700000|2024-04-03 11:45:00|15174.5|15173.8|15177.9|15177.2|15178|15177.3|15174.3|15173.6|76
1712145000000|2024-04-03 11:50:00|15177.8|15177.1|15178.3|15177.6|15178.9|15178.2|15176.6|15175.9|93
1712145300000|2024-04-03 11:55:00|15178.2|15177.5|15177.9|15176.9|15178.4|15177.6|15176.2|15175.2|111
1712145600000|2024-04-03 12:00:00|15177.6|15176.6|15176.9|15176.2|15180.1|15179.3|15176.2|15175.4|175
1712145900000|2024-04-03 12:05:00|15177|15176.3|15177.1|15176.4|15177.3|15176.6|15175.5|15174.8|126
1712146200000|2024-04-03 12:10:00|15177.4|15176.7|15179.5|15176.2|15179.8|15177.8|15177.1|15176.1|131
1712146500000|2024-04-03 12:15:00|15179.7|15176.3|15182.6|15181.6|15186.4|15183|15178.3|15176.3|575
1712146800000|2024-04-03 12:20:00|15182.7|15181.7|15190.1|15188.5|15190.6|15189.6|15181.2|15180.4|630
1712147100000|2024-04-03 12:25:00|15190.5|15189.4|15188.3|15187.3|15192.1|15191.1|15187.6|15186.3|713
1712147400000|2024-04-03 12:30:00|15188.2|15187.2|15185.9|15185.2|15189.9|15188.9|15184.7|15184|422
1712147700000|2024-04-03 12:35:00|15185.8|15185.1|15186.8|15186.1|15189.5|15188.8|15185.8|15185.1|326
1712148000000|2024-04-03 12:40:00|15186.9|15185.9|15184.5|15183.8|15187.5|15186.7|15184.2|15183.5|211
1712148300000|2024-04-03 12:45:00|15184.6|15183.9|15182.9|15181.9|15185.3|15184.6|15181.2|15180.2|205
1712148600000|2024-04-03 12:50:00|15182.7|15182|15184.6|15183.9|15187.3|15186.6|15182.2|15181.3|412
1712148900000|2024-04-03 12:55:00|15184.4|15183.7|15185.8|15184.8|15186.9|15186|15183.9|15182.9|275
1712149200000|2024-04-03 13:00:00|15185.7|15184.7|15182.5|15181.8|15185.7|15184.7|15180.5|15179.8|318
1712149500000|2024-04-03 13:05:00|15182.6|15181.9|15182.6|15181.9|15183.3|15182.6|15180.6|15179.9|172
1712149800000|2024-04-03 13:10:00|15182.5|15181.8|15187.7|15186.7|15190.1|15189.1|15182.5|15181.8|309
1712150100000|2024-04-03 13:15:00|15187.5|15186.5|15187.7|15186.7|15189.8|15188.8|15186.3|15185.3|248
1712150400000|2024-04-03 13:20:00|15187.6|15186.6|15188.5|15187.8|15190.3|15189.3|15185.5|15184.8|302
1712150700000|2024-04-03 13:25:00|15188.3|15187.6|15189.5|15188.8|15189.7|15188.9|15187.3|15186.5|187
1712151000000|2024-04-03 13:30:00|15189.4|15188.7|15189.6|15188.9|15191.1|15190.4|15188.1|15187.1|384
1712151300000|2024-04-03 13:35:00|15189.4|15188.7|15190.5|15189.8|15191.1|15190.2|15189.4|15188.7|193
1712151600000|2024-04-03 13:40:00|15190.7|15189.7|15194.5|15191.6|15196.6|15193.9|15190.2|15189.5|308
1712151900000|2024-04-03 13:45:00|15194.7|15191.5|15194|15193|15195.4|15194.5|15192.9|15191.4|318
1712152200000|2024-04-03 13:50:00|15193.9|15192.9|15193.5|15192.5|15195.9|15195.2|15193.1|15192.1|205
1712152500000|2024-04-03 13:55:00|15193.6|15192.6|15194.4|15191.2|15194.6|15193.3|15192.9|15191.1|201
1712152800000|2024-04-03 14:00:00|15194.1|15190.8|15179.7|15178.7|15194.4|15190.8|15165.7|15162.8|2123
1712153100000|2024-04-03 14:05:00|15178.8|15177.8|15181.9|15180.9|15182.6|15181.9|15175.5|15174.5|902
1712153400000|2024-04-03 14:10:00|15182.1|15181.1|15181.7|15180.7|15184|15183|15180|15179.3|552
1712153700000|2024-04-03 14:15:00|15181.8|15181|15179.5|15178.5|15186.4|15185.4|15178.9|15177.9|571
1712154000000|2024-04-03 14:20:00|15179.4|15178.4|15181.2|15180.5|15184.2|15183.2|15179.3|15178.2|499
1712154300000|2024-04-03 14:25:00|15181.1|15180.4|15183|15182.3|15183.7|15182.8|15178.9|15178.2|485
1712154600000|2024-04-03 14:30:00|15182.9|15182.2|15182.9|15181.9|15185.4|15184.6|15181.2|15180.3|466
1712154900000|2024-04-03 14:35:00|15183|15182|15179.8|15178.8|15183|15182.1|15179.8|15178.7|340
1712155200000|2024-04-03 14:40:00|15179.7|15178.7|15172.9|15171.9|15179.7|15178.7|15172|15171|427
1712155500000|2024-04-03 14:45:00|15172.8|15171.8|15176.5|15175.8|15177.2|15176.2|15170.9|15170.2|404
1712155800000|2024-04-03 14:50:00|15176.9|15176.2|15180.5|15179.8|15180.8|15180|15176.9|15176.2|380
1712156100000|2024-04-03 14:55:00|15180.6|15179.9|15179.1|15178.4|15181.9|15181.2|15176.3|15175.6|356
1712156400000|2024-04-03 15:00:00|15179|15178.3|15181.8|15180.8|15183|15182.3|15178.7|15178|323
1712156700000|2024-04-03 15:05:00|15181.7|15180.7|15177|15176.3|15182|15181.3|15175|15174.3|363
1712157000000|2024-04-03 15:10:00|15177.1|15176.4|15176.2|15175.5|15179.5|15178.8|15175.1|15174.2|374
1712157300000|2024-04-03 15:15:00|15176.3|15175.6|15176.6|15175.9|15177.4|15176.7|15173.9|15173.2|219
1712157600000|2024-04-03 15:20:00|15176.3|15175.6|15173.3|15172.3|15176.3|15175.6|15172.4|15171.4|246
1712157900000|2024-04-03 15:25:00|15173.2|15172.2|15171|15170|15173.2|15172.2|15170.7|15169.8|277
1712158200000|2024-04-03 15:30:00|15170.8|15170.1|15170.6|15169.6|15172.8|15171.8|15170.5|15169.6|133
1712158500000|2024-04-03 15:35:00|15170.5|15169.5|15171.8|15171.1|15171.9|15171.2|15168.5|15167.8|234
1712158800000|2024-04-03 15:40:00|15171.7|15171|15174.2|15173.2|15174.6|15173.8|15169.2|15168.5|181
1712159100000|2024-04-03 15:45:00|15174|15173.3|15173.2|15172.5|15174.3|15173.6|15170|15169.3|217
1712159400000|2024-04-03 15:50:00|15173.1|15172.4|15170.7|15170|15173.8|15173.1|15169.8|15169.1|171
1712159700000|2024-04-03 15:55:00|15170.8|15170.1|15168.3|15167.6|15171.1|15170.4|15168.2|15167.5|145
1712160000000|2024-04-03 16:00:00|15168.4|15167.7|15168.7|15168|15169.5|15168.8|15166|15165.3|225
1712160300000|2024-04-03 16:05:00|15168.8|15168.1|15172.8|15172.1|15173.4|15172.5|15168.3|15167.6|178
1712160600000|2024-04-03 16:10:00|15172.7|15172|15169.4|15168.7|15177.1|15176.1|15168.6|15167.9|532
1712160900000|2024-04-03 16:15:00|15169.5|15168.8|15169.5|15168.8|15171.3|15170.6|15168.2|15167.5|323
1712161200000|2024-04-03 16:20:00|15169.4|15168.7|15163.7|15162.7|15169.6|15168.9|15161.3|15160.3|567
1712161500000|2024-04-03 16:25:00|15164.1|15163.1|15164.5|15163.5|15166.8|15165.3|15163.2|15162.2|378
1712161800000|2024-04-03 16:30:00|15164.4|15163.4|15163|15162.3|15164.9|15164.1|15158.3|15157.6|459
1712162100000|2024-04-03 16:35:00|15163.1|15162.4|15164.6|15163.9|15165.5|15164.8|15161.6|15160.9|359
1712162400000|2024-04-03 16:40:00|15164.4|15163.7|15164.4|15163.7|15164.6|15163.9|15162.9|15162.2|164
1712162700000|2024-04-03 16:45:00|15164.1|15163.4|15166.6|15165.9|15168.2|15167.5|15164.1|15163.4|231
1712163000000|2024-04-03 16:50:00|15166.7|15166|15167.1|15166.4|15167.8|15167.1|15165|15164.3|149
1712163300000|2024-04-03 16:55:00|15167.2|15166.5|15165.1|15164.4|15168.5|15167.8|15164.8|15164.1|154
1712163600000|2024-04-03 17:00:00|15165.2|15164.5|15170.1|15169.4|15170.1|15169.4|15165.1|15164.4|187
1712163900000|2024-04-03 17:05:00|15170|15169.3|15167.5|15166.8|15170|15169.3|15167.5|15166.8|146
1712164200000|2024-04-03 17:10:00|15167.6|15166.9|15167|15166.3|15167.7|15167|15165.6|15164.9|157
1712164500000|2024-04-03 17:15:00|15166.9|15166.2|15165.1|15164.4|15167.3|15166.6|15164.8|15164.1|134
1712164800000|2024-04-03 17:20:00|15165.2|15164.5|15166.6|15165.6|15166.6|15165.6|15163.6|15162.9|144
1712165100000|2024-04-03 17:25:00|15166.5|15165.5|15167.5|15166.8|15169.1|15168.1|15166.1|15165.2|116
1712165400000|2024-04-03 17:30:00|15167.6|15166.9|15168.9|15168.2|15168.9|15168.2|15166.6|15165.9|57
1712165700000|2024-04-03 17:35:00|15169.1|15168.4|15169.8|15169.1|15169.8|15169.1|15167.6|15166.9|93
1712166000000|2024-04-03 17:40:00|15170.3|15169.3|15170|15169.3|15170.4|15169.7|15169.6|15168.9|43
1712166300000|2024-04-03 17:45:00|15169.9|15169.2|15170|15169|15170|15169.3|15168.7|15167.7|66
1712166600000|2024-04-03 17:50:00|15169.8|15169.1|15168.6|15167.6|15170|15169.3|15168.3|15167.5|59
1712166900000|2024-04-03 17:55:00|15168.7|15167.7|15168.6|15167.9|15169.9|15169|15167.6|15166.7|142
1712167200000|2024-04-03 18:00:00|15168.4|15167.7|15167.3|15166.3|15168.4|15167.7|15166.1|15165.4|77
1712167500000|2024-04-03 18:05:00|15167.1|15166.4|15167.3|15166.6|15167.5|15166.8|15166.2|15165.5|81
1712167800000|2024-04-03 18:10:00|15167.1|15166.4|15166.5|15165.8|15167.1|15166.4|15165.7|15165|77
1712168100000|2024-04-03 18:15:00|15166.7|15166|15166|15165.3|15167|15166.3|15166|15165.3|39
1712168400000|2024-04-03 18:20:00|15165.9|15165.2|15167.2|15166.2|15167.4|15166.7|15165.5|15164.8|85
1712168700000|2024-04-03 18:25:00|15167.1|15166.1|15169.2|15168.2|15169.4|15168.7|15167.1|15166.1|86
1712169000000|2024-04-03 18:30:00|15169|15168|15167.5|15166.8|15169.5|15168.6|15167.2|15166.5|76
1712169300000|2024-04-03 18:35:00|15167.4|15166.7|15167.1|15166.4|15167.6|15166.9|15166.6|15165.9|62
1712169600000|2024-04-03 18:40:00|15167.2|15166.5|15167.4|15166.7|15168.4|15167.7|15167.1|15166.4|65
1712169900000|2024-04-03 18:45:00|15167.5|15166.8|15167.5|15166.5|15168.3|15167.6|15167.1|15166.4|65
1712170200000|2024-04-03 18:50:00|15167.6|15166.6|15167.4|15166.4|15167.6|15166.9|15166.6|15165.9|67
1712170500000|2024-04-03 18:55:00|15167.3|15166.3|15167.5|15166.8|15167.5|15166.8|15167|15166.1|58
1712170800000|2024-04-03 19:00:00|15167.6|15166.9|15167.3|15166.6|15168.9|15168.2|15166.5|15165.8|95
1712171100000|2024-04-03 19:05:00|15167.4|15166.4|15166.3|15165.6|15167.5|15166.7|15166.2|15165.5|34
1712171400000|2024-04-03 19:10:00|15166.5|15165.5|15168.4|15167.7|15169.3|15168.6|15166.5|15165.5|122
1712171700000|2024-04-03 19:15:00|15168.3|15167.6|15168.5|15167.8|15169.1|15168.4|15167.4|15166.6|76
1712172000000|2024-04-03 19:20:00|15168.6|15167.9|15169|15168|15169.3|15168.3|15168|15167.3|69
1712172300000|2024-04-03 19:25:00|15169.1|15168.1|15169.2|15168.5|15169.5|15168.7|15168.7|15168|66
1712172600000|2024-04-03 19:30:00|15169.3|15168.6|15170|15169|15171.1|15170.1|15169.3|15168.4|67
1712172900000|2024-04-03 19:35:00|15169.9|15168.9|15169.9|15168.9|15170|15169.2|15169.5|15168.6|56
1712173200000|2024-04-03 19:40:00|15170|15169|15168.3|15167.6|15170|15169.2|15167.5|15166.8|113
1712173500000|2024-04-03 19:45:00|15168.4|15167.4|15167.7|15167|15168.6|15167.6|15167.6|15166.7|90
1712173800000|2024-04-03 19:50:00|15167.8|15167.1|15169.1|15168.1|15169.2|15168.3|15167.5|15166.8|82
1712174100000|2024-04-03 19:55:00|15169.2|15168.2|15168.8|15167.8|15170|15169.2|15167.9|15166.9|158
1712174400000|2024-04-03 20:00:00|15168.7|15167.7|15168.4|15167.7|15169.1|15168|15168.2|15167.3|46
1712174700000|2024-04-03 20:05:00|15168.3|15167.6|15168.8|15167.8|15169|15168|15168.3|15167.3|42
1712175000000|2024-04-03 20:10:00|15168.9|15167.9|15168.6|15167.9|15169.9|15168.9|15168.6|15167.6|64
1712175300000|2024-04-03 20:15:00|15168.7|15168|15169.3|15168.3|15169.5|15168.5|15168.5|15167.7|54
1712175600000|2024-04-03 20:20:00|15169|15168|15169.2|15168.5|15169.6|15168.8|15168.9|15167.9|31
1712175900000|2024-04-03 20:25:00|15169.3|15168.6|15169.8|15168.8|15170.1|15169.1|15169.2|15168.3|34
1712176200000|2024-04-03 20:30:00|15169.7|15168.7|15170.6|15169.9|15170.9|15170.1|15169.4|15168.5|39
1712176500000|2024-04-03 20:35:00|15170.8|15169.8|15170.2|15168.7|15170.8|15169.8|15168.8|15168|83
1712176800000|2024-04-03 20:40:00|15170.1|15169.1|15169.6|15168.9|15170.5|15169.3|15169.6|15168.4|82
1712177100000|2024-04-03 20:45:00|15169.8|15168.8|15169.2|15167.5|15170|15168.8|15168.8|15167.3|101
1712177400000|2024-04-03 20:50:00|15168.8|15167.8|15169.5|15167.4|15169.7|15167.9|15168.2|15166.5|138
1712177700000|2024-04-03 20:55:00|15170|15166.9|15172.7|15166.4|15173.5|15167.8|15170|15166|156
1712178000000|2024-04-03 21:00:00|15172.8|15166.5|15167.5|15161.8|15173|15166.5|15167.5|15161.8|32
1712178300000|2024-04-03 21:05:00|15167.4|15161.7|15168.5|15162|15169.3|15162.3|15167.4|15161.4|42
1712178600000|2024-04-03 21:10:00|15168.6|15162.1|15167.6|15162.4|15168.6|15162.9|15167.2|15162.1|28
1712178900000|2024-04-03 21:15:00|15167.7|15162.6|15167.9|15162.9|15167.9|15162.9|15167.6|15162.6|24
1712179200000|2024-04-03 21:20:00|15168|15163.2|15168|15163.3|15168.3|15163.4|15168|15163.2|15
1712179500000|2024-04-03 21:25:00|15167.9|15163.5|15168.1|15163.2|15168.1|15163.5|15167.9|15163.1|7
1712179800000|2024-04-03 21:30:00|15168.2|15163.1|15168|15163.4|15168.2|15163.4|15167.9|15163.1|13
1712180100000|2024-04-03 21:35:00|15167.9|15163.5|15168.1|15163.2|15168.1|15163.5|15167.8|15163.2|62
1712180400000|2024-04-03 21:40:00|15168.2|15163.3|15169|15163.4|15169.1|15163.7|15168|15163.2|45
1712180700000|2024-04-03 21:45:00|15169.1|15163.6|15168.9|15163.4|15169.1|15163.6|15168.7|15163.3|20
1712181000000|2024-04-03 21:50:00|15168.5|15163.7|15168.8|15162.6|15168.8|15163.8|15168.4|15162.6|13
1712181300000|2024-04-03 21:55:00|15168.7|15162.5|15168.3|15162.8|15169.1|15163.2|15168|15162.4|46
1712181600000|2024-04-03 22:00:00|15168.2|15162.9|15160|15156.7|15168.5|15162.9|15159.8|15156.5|254
1712181900000|2024-04-03 22:05:00|15159.5|15157.2|15159.5|15158.8|15161.3|15160.1|15158.6|15157.2|70
1712182200000|2024-04-03 22:10:00|15159.6|15158.9|15158.5|15157.8|15160|15158.9|15158.3|15157.3|45
1712182500000|2024-04-03 22:15:00|15159|15157.4|15158.3|15157.6|15159|15157.9|15157.6|15156.9|82
1712182800000|2024-04-03 22:20:00|15158.4|15157.7|15159.6|15158.9|15160.2|15159.2|15157.7|15157|73
1712183100000|2024-04-03 22:25:00|15159.8|15159.1|15160.4|15159.7|15160.4|15159.7|15159.2|15158.5|60
1712183400000|2024-04-03 22:30:00|15160.6|15159.6|15161.3|15160.3|15161.5|15160.5|15160.3|15159.1|114
1712183700000|2024-04-03 22:35:00|15161.4|15160.4|15161.2|15160.2|15162.2|15161.2|15160.5|15159.5|74
1712184000000|2024-04-03 22:40:00|15161.3|15160.3|15161.5|15160|15161.6|15160.5|15159.8|15158.8|92
1712184300000|2024-04-03 22:45:00|15161.4|15159.9|15160.8|15159.8|15161.6|15160.3|15160.3|15159|78
1712184600000|2024-04-03 22:50:00|15160.9|15159.9|15160.5|15159.5|15161.2|15160.2|15160.5|15159.5|22
1712184900000|2024-04-03 22:55:00|15160.6|15159.6|15159.3|15158.3|15161|15160|15159|15158|38
1712185200000|2024-04-03 23:00:00|15159.7|15158.7|15161.8|15161.1|15161.9|15161.1|15158.7|15158|65
1712185500000|2024-04-03 23:05:00|15161.7|15161|15160.6|15159.9|15162.4|15161.7|15160.2|15159.5|40
1712185800000|2024-04-03 23:10:00|15160.3|15159.6|15161.7|15161|15163.3|15162.6|15160.2|15159.5|70
1712186100000|2024-04-03 23:15:00|15161.8|15161.1|15163.1|15162.4|15163.8|15163.1|15161.7|15161|115
1712186400000|2024-04-03 23:20:00|15163|15162.3|15162.6|15161.9|15163.2|15162.5|15162.6|15161.9|79
1712186700000|2024-04-03 23:25:00|15162.7|15162|15160.7|15160|15162.8|15162.1|15160.7|15160|115
1712187000000|2024-04-03 23:30:00|15160.6|15159.9|15160.6|15159.9|15161.7|15161|15159.6|15158.6|83
1712187300000|2024-04-03 23:35:00|15160.5|15159.8|15161.1|15160.4|15161.6|15160.9|15160.2|15159.5|56
1712187600000|2024-04-03 23:40:00|15161|15160.3|15160.6|15159.9|15161.5|15160.7|15160.4|15159.7|70
1712187900000|2024-04-03 23:45:00|15160.5|15159.8|15161.8|15161.1|15162.7|15162|15160.2|15159.4|75
1712188200000|2024-04-03 23:50:00|15161.9|15161.2|15160.4|15159.4|15162.7|15162|15160.1|15159.4|83
1712188500000|2024-04-03 23:55:00|15160.5|15159.5|15159|15158|15160.5|15159.5|15157|15156.3|145
1712188800000|2024-04-04 00:00:00|15158.7|15157.7|15156|15155.3|15159.2|15158.4|15154.4|15153.7|226
1712189100000|2024-04-04 00:05:00|15155.9|15155.2|15158|15157.3|15158.1|15157.4|15154.8|15154.1|136
1712189400000|2024-04-04 00:10:00|15157.6|15156.9|15159.2|15158.2|15159.2|15158.2|15155.1|15154.4|151
1712189700000|2024-04-04 00:15:00|15158.9|15157.9|15160.1|15159.4|15160.5|15159.5|15157.8|15157.1|114
1712190000000|2024-04-04 00:20:00|15159.8|15159.1|15164|15163.3|15164.5|15163.7|15159.8|15159.1|156
1712190300000|2024-04-04 00:25:00|15163.9|15163.2|15166.1|15165.4|15166.2|15165.5|15162.9|15161.9|237
1712190600000|2024-04-04 00:30:00|15166.6|15165.9|15168.5|15167.5|15168.8|15167.8|15166.5|15165.5|210
1712190900000|2024-04-04 00:35:00|15168.4|15167.4|15166|15165|15168.5|15167.5|15165.8|15164.6|162
1712191200000|2024-04-04 00:40:00|15165.8|15164.8|15163.9|15163.2|15166.1|15165.4|15162.5|15161.2|185
1712191500000|2024-04-04 00:45:00|15163.8|15163.1|15163.9|15163.2|15165.2|15164.3|15163.7|15162.7|92
1712191800000|2024-04-04 00:50:00|15164|15163.3|15163|15162|15164|15163.3|15160|15159.3|267
1712192100000|2024-04-04 00:55:00|15163.1|15162.1|15157.3|15156.6|15163.2|15162.1|15156.7|15156|326
1712192400000|2024-04-04 01:00:00|15157.2|15156.5|15160.5|15159.8|15161.1|15160.4|15156.4|15155.7|165
1712192700000|2024-04-04 01:05:00|15160.4|15159.7|15161.6|15160.9|15162.9|15162.2|15160.4|15159.7|102
1712193000000|2024-04-04 01:10:00|15161.4|15160.7|15162.8|15162.1|15163|15162.3|15159.8|15159.1|134
1712193300000|2024-04-04 01:15:00|15162.9|15162.2|15163.8|15163.1|15164.1|15163.4|15161.9|15161.2|97
1712193600000|2024-04-04 01:20:00|15164.2|15163.5|15162.8|15162.1|15164.9|15164.2|15161.7|15161|81
1712193900000|2024-04-04 01:25:00|15162.7|15162|15165|15164.3|15165.2|15164.5|15162.6|15161.9|84
1712194200000|2024-04-04 01:30:00|15164.9|15164.2|15166.2|15165.5|15166.6|15165.7|15164.7|15164|74
1712194500000|2024-04-04 01:35:00|15166.4|15165.7|15167.1|15166.4|15167.7|15167|15165.5|15164.5|121
1712194800000|2024-04-04 01:40:00|15166.9|15166.2|15164.3|15163.6|15167.5|15166.8|15163.1|15162.2|115
1712195100000|2024-04-04 01:45:00|15164.2|15163.5|15162.5|15161.8|15165.1|15164.4|15162.2|15161.5|98
1712195400000|2024-04-04 01:50:00|15162.4|15161.7|15162.2|15161.5|15163.1|15162.4|15160.8|15159.9|49
1712195700000|2024-04-04 01:55:00|15162.5|15161.8|15165|15164.3|15165.4|15164.7|15162.5|15161.8|49
1712196000000|2024-04-04 02:00:00|15164.9|15164.2|15164.8|15164.1|15167|15166.3|15164.5|15163.8|71
1712196300000|2024-04-04 02:05:00|15164.7|15164|15165.8|15165.1|15166.9|15166.2|15164.5|15163.8|81
1712196600000|2024-04-04 02:10:00|15165.9|15165.2|15166.8|15166.1|15167|15166.3|15164.8|15164.1|84
1712196900000|2024-04-04 02:15:00|15166.7|15166|15168|15167.3|15169.6|15168.9|15165.7|15165|132
1712197200000|2024-04-04 02:20:00|15168.1|15167.4|15168.2|15167.2|15168.5|15167.8|15167|15166|66
1712197500000|2024-04-04 02:25:00|15168.1|15167.1|15168.2|15167.5|15168.4|15167.7|15167.7|15166.7|55
1712197800000|2024-04-04 02:30:00|15168|15167.3|15169.2|15168.2|15169.2|15168.2|15167.2|15166.5|60
1712198100000|2024-04-04 02:35:00|15169.1|15168.1|15169|15168.3|15170|15169.3|15167.9|15167.2|72
1712198400000|2024-04-04 02:40:00|15169.1|15168.4|15169.4|15168.7|15170.1|15169.4|15168.9|15168.2|75
1712198700000|2024-04-04 02:45:00|15169.3|15168.6|15169.8|15169.1|15169.9|15169.2|15169.3|15168.6|53
1712199000000|2024-04-04 02:50:00|15169.9|15169.2|15170.9|15170.2|15171.2|15170.2|15169.5|15168.5|78
1712199300000|2024-04-04 02:55:00|15170.8|15170.1|15171.4|15170.7|15171.4|15170.7|15170.2|15169.3|108
1712199600000|2024-04-04 03:00:00|15171.5|15170.5|15171.4|15170.7|15171.6|15170.9|15168.4|15167.7|106
1712199900000|2024-04-04 03:05:00|15171.6|15170.9|15171.6|15170.6|15172.8|15172.1|15170.8|15169.8|80
1712200200000|2024-04-04 03:10:00|15171.5|15170.5|15171.3|15170.3|15172.7|15171.8|15170.7|15169.7|105
1712200500000|2024-04-04 03:15:00|15171.2|15170.2|15169.7|15168.7|15171.2|15170.4|15169|15168|105
1712200800000|2024-04-04 03:20:00|15169.6|15168.6|15170.3|15169.3|15170.7|15169.7|15169.4|15168.4|90
1712201100000|2024-04-04 03:25:00|15170.2|15169.2|15170.1|15169.4|15171.2|15170.2|15169.9|15169.2|52
1712201400000|2024-04-04 03:30:00|15170.2|15169.5|15171.2|15170.5|15172.5|15171.7|15170.1|15169.4|80
1712201700000|2024-04-04 03:35:00|15171.3|15170.6|15171.2|15170.5|15171.4|15170.7|15170.5|15169.8|31
1712202000000|2024-04-04 03:40:00|15171.3|15170.6|15168.9|15168.2|15171.3|15170.6|15167.8|15167.1|83
1712202300000|2024-04-04 03:45:00|15169|15168.3|15168.7|15168|15169|15168.3|15168|15167.3|58
1712202600000|2024-04-04 03:50:00|15168.6|15167.9|15167.8|15167.1|15169|15168.3|15167.6|15166.9|38
1712202900000|2024-04-04 03:55:00|15167.7|15167|15167.7|15167|15168.1|15167.4|15166.7|15165.9|48
1712203200000|2024-04-04 04:00:00|15167.9|15167.2|15168.1|15167.1|15168.2|15167.3|15167.6|15166.4|81
1712203500000|2024-04-04 04:05:00|15168.2|15167.2|15166.9|15165.9|15168.2|15167.2|15166.4|15165.2|136
1712203800000|2024-04-04 04:10:00|15166.8|15166.1|15166.8|15165.8|15168.1|15166.9|15166|15165|74
1712204100000|2024-04-04 04:15:00|15166.6|15165.6|15166.7|15166|15167.4|15166.4|15165.8|15164.8|101
1712204400000|2024-04-04 04:20:00|15166.8|15166.1|15167|15166|15167.1|15166.3|15165.9|15165.2|83
1712204700000|2024-04-04 04:25:00|15166.9|15165.9|15167.9|15166.9|15168|15167.2|15166.3|15165.3|61
1712205000000|2024-04-04 04:30:00|15167.8|15167.1|15168.9|15168.2|15169.3|15168.6|15167.8|15167.1|81
1712205300000|2024-04-04 04:35:00|15168.8|15168.1|15169.1|15168.1|15169.5|15168.7|15168.3|15167.6|61
1712205600000|2024-04-04 04:40:00|15169.2|15168.2|15170.5|15169.8|15170.7|15170|15169.1|15168.1|56
1712205900000|2024-04-04 04:45:00|15170.6|15169.9|15169.9|15169.2|15170.6|15169.9|15169.4|15168.7|37
1712206200000|2024-04-04 04:50:00|15170|15169.3|15169.9|15169.2|15170.4|15169.7|15169.8|15169.1|27
1712206500000|2024-04-04 04:55:00|15170|15169.3|15169.9|15169.2|15170.2|15169.5|15169.7|15169|30
1712206800000|2024-04-04 05:00:00|15170|15169.3|15169.3|15168.6|15170.3|15169.6|15169.1|15168.4|26
1712207100000|2024-04-04 05:05:00|15169.2|15168.5|15169.3|15168.6|15169.8|15169.1|15168.6|15167.9|45
1712207400000|2024-04-04 05:10:00|15169.7|15169|15168.8|15168.1|15169.8|15169.1|15167.8|15167.1|50
1712207700000|2024-04-04 05:15:00|15168.9|15168.2|15167.5|15166.8|15168.9|15168.2|15167.3|15166.3|62
1712208000000|2024-04-04 05:20:00|15168|15167.3|15168.9|15168.2|15169.9|15169.2|15167.9|15167.2|58
1712208300000|2024-04-04 05:25:00|15169.1|15168.4|15169.1|15168.4|15169.6|15168.9|15168.7|15168|48
1712208600000|2024-04-04 05:30:00|15169|15168.3|15168.9|15168.2|15169.1|15168.4|15168|15167.3|36
1712208900000|2024-04-04 05:35:00|15168.8|15168.1|15168.1|15167.4|15168.8|15168.1|15167.8|15167.1|53
1712209200000|2024-04-04 05:40:00|15168|15167.3|15166.9|15166.2|15168.1|15167.4|15166.8|15166.1|45
1712209500000|2024-04-04 05:45:00|15166.8|15166.1|15165.8|15165.1|15167.7|15167|15165.3|15164.6|68
1712209800000|2024-04-04 05:50:00|15165.7|15165|15165.8|15165.1|15166.9|15166.2|15165.7|15165|74
1712210100000|2024-04-04 05:55:00|15165.9|15165.2|15164.6|15163.9|15166.7|15166|15164.4|15163.6|116
1712210400000|2024-04-04 06:00:00|15164.5|15163.8|15164.1|15163.1|15164.9|15163.9|15160.3|15159.6|202
1712210700000|2024-04-04 06:05:00|15164|15163|15162.2|15161.5|15164.3|15163.3|15161.8|15161.1|155
1712211000000|2024-04-04 06:10:00|15162.5|15161.8|15163.6|15162.9|15164.4|15163.5|15162.5|15161.8|147
1712211300000|2024-04-04 06:15:00|15163.4|15162.7|15165.1|15164.1|15165.6|15164.1|15162.3|15161.4|123
1712211600000|2024-04-04 06:20:00|15165.4|15163.8|15166.3|15165.3|15166.4|15165.3|15163.9|15163.2|90
1712211900000|2024-04-04 06:25:00|15166.1|15165.1|15167|15166.3|15167.1|15166.3|15166.1|15165|69
1712212200000|2024-04-04 06:30:00|15166.9|15166.2|15165|15164.3|15167.6|15166.6|15165|15164.3|208
1712212500000|2024-04-04 06:35:00|15165.1|15164.4|15168|15167.3|15168.2|15167.5|15163.7|15163|181
1712212800000|2024-04-04 06:40:00|15168.1|15167.4|15168.4|15167.7|15169.3|15168.6|15167.4|15166.7|140
1712213100000|2024-04-04 06:45:00|15168.3|15167.6|15167.5|15166.5|15168.3|15167.6|15165.8|15165.1|135
1712213400000|2024-04-04 06:50:00|15167.7|15166.7|15168.7|15168|15169.4|15168.7|15167.5|15166.5|124
1712213700000|2024-04-04 06:55:00|15168.8|15168.1|15169.5|15168.8|15170.5|15169.8|15168.6|15167.8|100
1712214000000|2024-04-04 07:00:00|15169.4|15168.7|15169.6|15168.9|15171.9|15171.2|15169|15168.3|153
1712214300000|2024-04-04 07:05:00|15169.5|15168.8|15171.5|15170.8|15171.8|15171.1|15169.2|15168.5|176
1712214600000|2024-04-04 07:10:00|15171.8|15171.1|15171.1|15170.1|15171.9|15171.2|15170.8|15170.1|134
1712214900000|2024-04-04 07:15:00|15170.9|15169.9|15171.8|15171.1|15173.7|15172.9|15170.8|15169.9|232
1712215200000|2024-04-04 07:20:00|15172|15171.3|15174.3|15173.6|15176.3|15175.4|15172|15171.3|195
1712215500000|2024-04-04 07:25:00|15174.4|15173.7|15172.2|15171.5|15174.6|15173.9|15172|15171.3|159
1712215800000|2024-04-04 07:30:00|15172.3|15171.6|15169|15168.3|15172.3|15171.6|15168.5|15167.8|153
1712216100000|2024-04-04 07:35:00|15169.1|15168.4|15169.2|15168.5|15171.3|15170.6|15168.2|15167.5|149
1712216400000|2024-04-04 07:40:00|15169.3|15168.6|15171.2|15170.5|15171.6|15170.8|15169.2|15168.5|145
1712216700000|2024-04-04 07:45:00|15171.8|15171.1|15170.1|15169.1|15172.2|15171.5|15169.7|15169|104
1712217000000|2024-04-04 07:50:00|15170.2|15169.2|15169|15168.3|15171.3|15170.6|15168.7|15167.8|174
1712217300000|2024-04-04 07:55:00|15169.1|15168.4|15169.1|15168.4|15171|15170.3|15168.6|15167.9|177
1712217600000|2024-04-04 08:00:00|15169.2|15168.5|15173.6|15172.9|15173.7|15173|15169.2|15168.5|215
1712217900000|2024-04-04 08:05:00|15173.9|15173.2|15173.7|15173|15174.9|15174.2|15172.9|15172.2|127
1712218200000|2024-04-04 08:10:00|15173.6|15172.9|15172.2|15171.5|15174|15173|15170.4|15169.7|150
1712218500000|2024-04-04 08:15:00|15172.1|15171.4|15172.6|15171.6|15172.9|15172.1|15172.1|15171.4|102
1712218800000|2024-04-04 08:20:00|15172.5|15171.5|15170.7|15169.7|15173.8|15173.1|15169.8|15168.9|185
1712219100000|2024-04-04 08:25:00|15170.8|15169.8|15169.7|15169|15171.1|15170.1|15169.4|15168.3|111
1712219400000|2024-04-04 08:30:00|15169.8|15169.1|15169.5|15168.8|15171.4|15170.6|15169.3|15168.6|115
1712219700000|2024-04-04 08:35:00|15169.4|15168.7|15171.9|15171.2|15172.2|15171.5|15169.2|15168.4|164
1712220000000|2024-04-04 08:40:00|15172|15171.3|15173.9|15173.2|15174.3|15173.5|15171.6|15170.6|177
1712220300000|2024-04-04 08:45:00|15173.8|15173.1|15173.9|15173.2|15174.6|15173.6|15172.8|15172.1|123
1712220600000|2024-04-04 08:50:00|15174.1|15173.4|15172|15171.3|15174.2|15173.5|15171.9|15171.2|99
1712220900000|2024-04-04 08:55:00|15172.1|15171.4|15171.6|15170.9|15172.8|15172.1|15170.9|15170.1|94
1712221200000|2024-04-04 09:00:00|15171.7|15171|15171.8|15170.8|15173.1|15172.4|15171.7|15170.7|165
1712221500000|2024-04-04 09:05:00|15171.9|15170.9|15172.7|15172|15172.9|15172.2|15171|15170.3|69
1712221800000|2024-04-04 09:10:00|15172.8|15172.1|15173.4|15172.7|15173.4|15172.7|15172.8|15172.1|53
1712222100000|2024-04-04 09:15:00|15173.5|15172.8|15174.9|15174.2|15175.6|15174.9|15173.3|15172.6|118
1712222400000|2024-04-04 09:20:00|15174.8|15174.1|15175.9|15175.2|15175.9|15175.2|15172.9|15172.2|70
1712222700000|2024-04-04 09:25:00|15176.2|15175.3|15175.1|15174.4|15176.3|15175.4|15174.5|15173.8|116
1712223000000|2024-04-04 09:30:00|15175.2|15174.5|15175.5|15174.5|15176.4|15175.7|15175.1|15174.4|74
1712223300000|2024-04-04 09:35:00|15175.6|15174.6|15175.9|15175.2|15176.2|15175.5|15175.2|15174.5|64
1712223600000|2024-04-04 09:40:00|15175.8|15175.1|15175.9|15174.9|15176.1|15175.2|15175.7|15174.7|41
1712223900000|2024-04-04 09:45:00|15175.7|15174.7|15173.4|15172.7|15176|15175|15172.9|15172|124
1712224200000|2024-04-04 09:50:00|15173.5|15172.8|15172.5|15171.8|15173.8|15173.1|15172.3|15171.6|73
1712224500000|2024-04-04 09:55:00|15172.6|15171.9|15175.3|15174.6|15175.3|15174.6|15172.6|15171.9|66
1712224800000|2024-04-04 10:00:00|15175.2|15174.5|15173.6|15172.6|15175.3|15174.6|15172.6|15171.9|118
1712225100000|2024-04-04 10:05:00|15173.5|15172.5|15172.7|15171.7|15173.9|15172.9|15172|15171|92
1712225400000|2024-04-04 10:10:00|15172.8|15171.8|15173.1|15172.4|15173.4|15172.7|15172.7|15171.8|71
1712225700000|2024-04-04 10:15:00|15173|15172.3|15172.8|15172.1|15173.2|15172.5|15172|15171.1|67
1712226000000|2024-04-04 10:20:00|15172.9|15172.2|15172.9|15172.2|15173|15172.3|15171.8|15171.1|64
1712226300000|2024-04-04 10:25:00|15173|15172.3|15171.8|15171.1|15173|15172.3|15171.5|15170.8|35
1712226600000|2024-04-04 10:30:00|15171.9|15171.2|15173.7|15173|15174.3|15173.6|15171.9|15171.2|92
1712226900000|2024-04-04 10:35:00|15173.8|15173.1|15172.9|15171.9|15173.8|15173.1|15172.8|15171.9|53
1712227200000|2024-04-04 10:40:00|15172.8|15171.8|15172|15171.3|15172.8|15171.9|15171.8|15171|47
1712227500000|2024-04-04 10:45:00|15172.1|15171.4|15171.9|15171.2|15172.3|15171.6|15171.8|15171.1|57
1712227800000|2024-04-04 10:50:00|15171.8|15171.1|15171|15170.3|15171.9|15171.2|15169.7|15169|62
1712228100000|2024-04-04 10:55:00|15171.2|15170.5|15170.5|15169.8|15171.9|15171.2|15170|15169.3|116
1712228400000|2024-04-04 11:00:00|15170.4|15169.7|15168.7|15168|15174.2|15171.2|15161.7|15160.8|350
1712228700000|2024-04-04 11:05:00|15168.8|15168.1|15168.4|15167.7|15171.1|15170.4|15167.6|15166.6|160
1712229000000|2024-04-04 11:10:00|15168.5|15167.8|15169.5|15168.8|15170|15169.3|15167|15166|101
1712229300000|2024-04-04 11:15:00|15169.4|15168.7|15170|15169.3|15170|15169.3|15168|15167.3|69
1712229600000|2024-04-04 11:20:00|15170.3|15169.6|15171.4|15170.7|15171.7|15171|15170.3|15169.6|47
1712229900000|2024-04-04 11:25:00|15171.3|15170.6|15171.7|15171|15172.8|15172.1|15171.3|15170.6|32
1712230200000|2024-04-04 11:30:00|15171.6|15170.9|15171.4|15170.7|15172.4|15171.7|15171|15170.3|38
1712230500000|2024-04-04 11:35:00|15171.7|15171|15172.6|15171.9|15173.6|15172.9|15171.5|15170.8|100
1712230800000|2024-04-04 11:40:00|15172.7|15172|15172|15171.3|15173|15172.3|15171.2|15170.5|68
1712231100000|2024-04-04 11:45:00|15172.1|15171.4|15172.8|15172.1|15172.8|15172.1|15171.3|15170.6|92
1712231400000|2024-04-04 11:50:00|15172.7|15172|15174.1|15173.1|15175|15174.3|15172.7|15172|100
1712231700000|2024-04-04 11:55:00|15174|15173|15174.7|15174|15175.3|15174.6|15173.3|15172.6|83
1712232000000|2024-04-04 12:00:00|15174.5|15173.8|15176.1|15175.4|15177|15176.3|15174.3|15173.6|128
1712232300000|2024-04-04 12:05:00|15176|15175.3|15175.8|15175.1|15177.2|15176.5|15175.3|15174.6|64
1712232600000|2024-04-04 12:10:00|15175.7|15175|15175.2|15174.5|15176.3|15175.6|15174.5|15173.8|124
1712232900000|2024-04-04 12:15:00|15175.1|15174.4|15176.1|15175.1|15177|15176|15174.8|15174.1|122
1712233200000|2024-04-04 12:20:00|15176.2|15175.2|15176.1|15175.1|15177.7|15176.7|15175.7|15174.8|171
1712233500000|2024-04-04 12:25:00|15176.4|15175.4|15175.6|15172.5|15176.6|15175.9|15172.7|15171.5|174
1712233800000|2024-04-04 12:30:00|15177.2|15171.2|15173.7|15173|15177.3|15174.8|15169.8|15166.9|739
1712234100000|2024-04-04 12:35:00|15173.8|15172.8|15173.8|15173.1|15175.4|15174.7|15172.9|15172.2|291
1712234400000|2024-04-04 12:40:00|15173.5|15172.8|15171.2|15170.5|15174.9|15174.2|15170.8|15170.1|257
1712234700000|2024-04-04 12:45:00|15170.9|15170.2|15167.4|15166.4|15171.4|15170.7|15165.9|15165.1|353
1712235000000|2024-04-04 12:50:00|15167.6|15166.6|15162.1|15161.4|15168.3|15167.3|15161.6|15160.9|484
1712235300000|2024-04-04 12:55:00|15162.3|15161.6|15162.9|15162.2|15163.9|15162.9|15161.8|15161|362
1712235600000|2024-04-04 13:00:00|15163|15162.3|15165.3|15164.6|15166.8|15165.8|15162.8|15162.1|283
1712235900000|2024-04-04 13:05:00|15165.2|15164.5|15166.8|15166.1|15166.9|15166.2|15164.3|15163.6|239
1712236200000|2024-04-04 13:10:00|15166.7|15166|15166.8|15165.8|15168.2|15167.2|15164.7|15164|144
1712236500000|2024-04-04 13:15:00|15166.9|15165.9|15163.2|15162.5|15167.3|15166.6|15162.9|15162.2|246
1712236800000|2024-04-04 13:20:00|15163.1|15162.4|15162.8|15161.8|15164.4|15163.4|15162|15161.2|243
1712237100000|2024-04-04 13:25:00|15162.9|15161.9|15158.5|15157.5|15162.9|15161.9|15158.4|15157.4|298
1712237400000|2024-04-04 13:30:00|15158.2|15157.2|15154.1|15153.4|15158.4|15157.4|15154.1|15153.4|404
1712237700000|2024-04-04 13:35:00|15154.2|15153.5|15155.6|15154.6|15156.8|15155.6|15151.8|15150.5|469
1712238000000|2024-04-04 13:40:00|15155.4|15154.4|15153.6|15152.9|15156.7|15155.5|15151.9|15151|375
1712238300000|2024-04-04 13:45:00|15153.5|15152.8|15153.1|15152.4|15154.4|15153.4|15151.1|15150.1|281
1712238600000|2024-04-04 13:50:00|15153.2|15152.2|15156.2|15155.2|15156.4|15155.4|15153.1|15152.1|204
1712238900000|2024-04-04 13:55:00|15156.3|15155.3|15159.5|15158.8|15160.8|15160.1|15156.3|15155.3|190
1712239200000|2024-04-04 14:00:00|15159.6|15158.9|15154.8|15153.8|15159.6|15158.9|15152.2|15151.5|281
1712239500000|2024-04-04 14:05:00|15154.7|15153.7|15153.8|15153.1|15157.4|15156.7|15153|15152.3|246
1712239800000|2024-04-04 14:10:00|15153.7|15153|15157.2|15156.2|15158.2|15157.2|15153.5|15152.7|219
1712240100000|2024-04-04 14:15:00|15157.3|15156.3|15158.5|15157.8|15159|15158.3|15155.6|15154.6|163
1712240400000|2024-04-04 14:20:00|15158.7|15158|15162.8|15161.8|15163.9|15163.1|15158.5|15157.8|228
1712240700000|2024-04-04 14:25:00|15162.9|15161.9|15164|15163.3|15165|15164.3|15161.7|15160.7|225
1712241000000|2024-04-04 14:30:00|15163.9|15163.2|15164.4|15163.7|15164.9|15164.2|15161.7|15161|151
1712241300000|2024-04-04 14:35:00|15164.3|15163.6|15168|15167|15169.1|15168.1|15163.8|15163|213
1712241600000|2024-04-04 14:40:00|15168.1|15167.1|15167|15166.3|15168.7|15167.7|15166.7|15166|168
1712241900000|2024-04-04 14:45:00|15167.1|15166.4|15167.4|15166.7|15169.2|15168.5|15167|15166.3|209
1712242200000|2024-04-04 14:50:00|15167.3|15166.6|15166.2|15165.5|15168.5|15167.8|15166.1|15165.4|199
1712242500000|2024-04-04 14:55:00|15166.1|15165.4|15167|15166.3|15167.3|15166.6|15165|15164.3|224
1712242800000|2024-04-04 15:00:00|15167.1|15166.4|15168|15167.3|15169|15168.3|15166.9|15166.2|90
1712243100000|2024-04-04 15:05:00|15167.9|15167.2|15169.1|15168.4|15170.7|15170|15167.8|15167.1|116
1712243400000|2024-04-04 15:10:00|15169.2|15168.5|15169.2|15168.5|15169.6|15168.9|15167.3|15166.6|134
1712243700000|2024-04-04 15:15:00|15168.7|15168|15169.2|15168.5|15170.8|15169.9|15168.2|15167.5|93
1712244000000|2024-04-04 15:20:00|15169.3|15168.6|15170.2|15169.5|15170.4|15169.7|15168.4|15167.7|85
1712244300000|2024-04-04 15:25:00|15170.1|15169.4|15168.1|15167.4|15170.1|15169.4|15168.1|15167.4|69
1712244600000|2024-04-04 15:30:00|15168|15167.3|15169.4|15168.4|15169.4|15168.4|15167.9|15166.9|70
1712244900000|2024-04-04 15:35:00|15169.2|15168.5|15166.1|15165.4|15170|15169|15166.1|15165.4|99
1712245200000|2024-04-04 15:40:00|15166.4|15165.7|15166.5|15165.8|15166.8|15166.1|15165.6|15164.9|97
1712245500000|2024-04-04 15:45:00|15166.4|15165.7|15167.1|15166.1|15167.2|15166.4|15165.8|15164.9|101
1712245800000|2024-04-04 15:50:00|15167.2|15166.2|15167.3|15166.3|15168.4|15167.6|15166.5|15165.8|87
1712246100000|2024-04-04 15:55:00|15167.4|15166.4|15166.9|15165.9|15168|15167|15166.4|15165.4|108
1712246400000|2024-04-04 16:00:00|15166.8|15165.8|15165.2|15164.5|15167.6|15166.6|15165.1|15164.2|82
1712246700000|2024-04-04 16:05:00|15165.1|15164.4|15165.9|15165.2|15166.2|15165.3|15164.1|15163.1|110
1712247000000|2024-04-04 16:10:00|15166|15165.3|15163.8|15163.1|15166.4|15165.7|15163|15162.1|88
1712247300000|2024-04-04 16:15:00|15163.9|15163.2|15163.5|15162.8|15165.1|15164.3|15163.4|15162.6|99
1712247600000|2024-04-04 16:20:00|15163.6|15162.9|15164.8|15164.1|15165|15164.3|15163.5|15162.8|85
1712247900000|2024-04-04 16:25:00|15164.1|15163.4|15163.8|15163.1|15164.3|15163.6|15163.1|15162.4|33
1712248200000|2024-04-04 16:30:00|15164|15163|15165|15164|15165.1|15164.2|15163.5|15162.5|44
1712248500000|2024-04-04 16:35:00|15165.1|15164.1|15167.5|15166.5|15167.6|15166.6|15164.9|15163.9|84
1712248800000|2024-04-04 16:40:00|15167.3|15166.6|15166.1|15165.4|15167.5|15166.8|15166.1|15165.4|42
1712249100000|2024-04-04 16:45:00|15165.9|15165.2|15166.2|15165.5|15166.4|15165.7|15165.7|15165|49
1712249400000|2024-04-04 16:50:00|15166.5|15165.4|15165.9|15165.2|15166.6|15165.7|15165.7|15165|45
1712249700000|2024-04-04 16:55:00|15165.8|15165.1|15165|15164.3|15166|15165.3|15164.6|15163.9|46
1712250000000|2024-04-04 17:00:00|15165.1|15164.4|15165.1|15164.4|15166.2|15165.5|15165|15164.3|50
1712250300000|2024-04-04 17:05:00|15165|15164.3|15165|15164.3|15166.1|15165.4|15164.9|15164.2|46
1712250600000|2024-04-04 17:10:00|15165.1|15164.4|15164|15163.3|15165.5|15164.5|15163.7|15163|79
1712250900000|2024-04-04 17:15:00|15163.9|15163.2|15164.2|15163.2|15165.3|15164.3|15163.9|15163.1|59
1712251200000|2024-04-04 17:20:00|15164.1|15163.1|15164.2|15163.5|15164.5|15163.6|15162.3|15161.3|72
1712251500000|2024-04-04 17:25:00|15164.3|15163.6|15166.1|15165.4|15166.3|15165.6|15164.1|15163.1|114
1712251800000|2024-04-04 17:30:00|15166|15165.3|15166.2|15165.5|15166.4|15165.7|15165.4|15164.7|33
1712252100000|2024-04-04 17:35:00|15166.1|15165.4|15167.5|15166.5|15167.6|15166.6|15166|15165.1|34
1712252400000|2024-04-04 17:40:00|15167.4|15166.4|15167.8|15167.1|15168.5|15167.5|15166.7|15165.7|54
1712252700000|2024-04-04 17:45:00|15167.7|15167|15166.8|15165.8|15167.9|15167.2|15166.4|15165.5|83
1712253000000|2024-04-04 17:50:00|15166.7|15165.7|15167.6|15166.9|15168|15167|15166.5|15165.5|49
1712253300000|2024-04-04 17:55:00|15167.5|15166.8|15167.8|15167.1|15167.8|15167.1|15165.9|15165.2|61
1712253600000|2024-04-04 18:00:00|15167.9|15167.2|15167.7|15167|15169|15168.3|15167.5|15166.8|71
1712253900000|2024-04-04 18:05:00|15167.6|15166.9|15168.7|15168|15169.1|15168.4|15167.2|15166.5|118
1712254200000|2024-04-04 18:10:00|15168.8|15168.1|15166.5|15165.8|15168.9|15168.2|15165.4|15164.7|178
1712254500000|2024-04-04 18:15:00|15166.4|15165.7|15162.4|15161.7|15166.5|15165.8|15162.3|15161.6|206
1712254800000|2024-04-04 18:20:00|15162.5|15161.8|15162.6|15161.9|15163.8|15163.1|15159.5|15158.8|280
1712255100000|2024-04-04 18:25:00|15162.4|15161.7|15159.9|15159.2|15163.5|15162.8|15159.7|15159|225
1712255400000|2024-04-04 18:30:00|15159.8|15159.1|15154.3|15153.6|15159.9|15159.2|15153.2|15152.5|395
1712255700000|2024-04-04 18:35:00|15154.4|15153.7|15157.5|15156.8|15158.9|15158.2|15153.7|15152.9|188
1712256000000|2024-04-04 18:40:00|15157.4|15156.7|15154.5|15153.5|15157.8|15157.1|15153.9|15152.9|308
1712256300000|2024-04-04 18:45:00|15154.2|15153.2|15152|15151.3|15154.3|15153.3|15151.5|15150.8|248
1712256600000|2024-04-04 18:50:00|15151.8|15151.1|15131.3|15130.6|15152.1|15151.4|15131.3|15130.6|571
1712256900000|2024-04-04 18:55:00|15131.4|15130.7|15121.1|15120.1|15131.4|15130.7|15115.2|15114.5|1444
1712257200000|2024-04-04 19:00:00|15121|15120|15131.4|15129.6|15132.4|15131.4|15112.6|15111.7|1098
1712257500000|2024-04-04 19:05:00|15131.3|15129.5|15128|15126.4|15134|15132.2|15126.5|15125.3|722
1712257800000|2024-04-04 19:10:00|15127.1|15126.5|15126|15125|15131.4|15130.4|15117.9|15117.2|621
1712258100000|2024-04-04 19:15:00|15126.1|15125.1|15125.3|15124.6|15127.4|15126.2|15119.9|15118.9|465
1712258400000|2024-04-04 19:20:00|15125.4|15124.7|15130.2|15129.5|15131|15130.2|15124.3|15123.6|541
1712258700000|2024-04-04 19:25:00|15130.3|15129.6|15125.5|15124.8|15132.5|15131.8|15125.3|15124.6|389
1712259000000|2024-04-04 19:30:00|15125.3|15124.6|15126.2|15125.5|15128.4|15127.4|15115.5|15114.8|772
1712259300000|2024-04-04 19:35:00|15126|15125.3|15118.2|15117.5|15128.9|15128.2|15116.7|15116|661
1712259600000|2024-04-04 19:40:00|15118.3|15117.6|15114.7|15114|15122.2|15121.2|15112.5|15111.8|479
1712259900000|2024-04-04 19:45:00|15114.8|15114.1|15120.6|15119.9|15120.8|15120.1|15114.7|15114|409
1712260200000|2024-04-04 19:50:00|15120.5|15119.8|15123.1|15122.4|15124.5|15123.8|15119.7|15119|356
1712260500000|2024-04-04 19:55:00|15123.3|15122.6|15123.8|15123.1|15125.9|15125|15122|15121.3|357
1712260800000|2024-04-04 20:00:00|15123.7|15123|15129.4|15128.4|15130.9|15129.8|15123.7|15123|327
1712261100000|2024-04-04 20:05:00|15129.5|15128.5|15129|15128|15130.7|15129.4|15127.7|15126.7|140
1712261400000|2024-04-04 20:10:00|15128.9|15127.9|15126.3|15125.6|15129.2|15128.1|15123.9|15122.9|151
1712261700000|2024-04-04 20:15:00|15126.4|15125.7|15119.8|15118.8|15126.4|15125.7|15119.5|15118.8|131
1712262000000|2024-04-04 20:20:00|15120.4|15119.4|15122.6|15121.6|15123.6|15122.1|15120|15119|181
1712262300000|2024-04-04 20:25:00|15123|15122|15121.6|15120.9|15124.7|15123.3|15121.4|15120.5|114
1712262600000|2024-04-04 20:30:00|15121.7|15121|15122.9|15121.3|15123.9|15122.9|15121.7|15120.5|166
1712262900000|2024-04-04 20:35:00|15123|15121.2|15124.3|15122.3|15124.5|15122.5|15122.5|15120.9|252
1712263200000|2024-04-04 20:40:00|15124.4|15122.4|15127.7|15125.9|15127.8|15126|15124.4|15122.3|202
1712263500000|2024-04-04 20:45:00|15127.9|15126.1|15132.9|15130.8|15133.5|15131.4|15127.9|15126.1|245
1712263800000|2024-04-04 20:50:00|15133|15131.8|15133.4|15131.2|15135.4|15132.9|15132.9|15130.6|242
1712264100000|2024-04-04 20:55:00|15133.9|15130.7|15137.8|15130.8|15138.5|15133.2|15133.9|15130.3|165
1712264400000|2024-04-04 21:00:00|15138|15131|15136.7|15131.7|15138.2|15131.7|15136.7|15130.3|17
1712264700000|2024-04-04 21:05:00|15136.8|15131.8|15137.9|15130.9|15138.1|15131.8|15136.7|15130.5|47
1712265000000|2024-04-04 21:10:00|15138|15131|15136.9|15131.8|15138|15131.8|15136.7|15130.5|151
1712265300000|2024-04-04 21:15:00|15136.7|15131.7|15136.6|15131.8|15137.8|15132|15136.5|15130.4|244
1712265600000|2024-04-04 21:20:00|15136.9|15130.2|15137.1|15130.1|15137.3|15130.3|15136.6|15130.1|146
1712265900000|2024-04-04 21:25:00|15137.2|15130.2|15133.7|15127.4|15137.2|15130.2|15131.8|15124.8|267
1712266200000|2024-04-04 21:30:00|15133.6|15127.3|15133.7|15127.5|15134|15128|15132.3|15126.8|305
1712266500000|2024-04-04 21:35:00|15133.6|15127.6|15134|15128.2|15134.1|15128.3|15132.2|15126.8|454
1712266800000|2024-04-04 21:40:00|15133.9|15128.3|15133.4|15128.6|15134|15128.7|15133.2|15128|434
1712267100000|2024-04-04 21:45:00|15133.5|15128.7|15132.7|15128.5|15133.5|15128.7|15132.6|15127.8|352
1712267400000|2024-04-04 21:50:00|15132.8|15128.4|15134|15129.2|15134.2|15129.3|15132.6|15128|138
1712267700000|2024-04-04 21:55:00|15134.1|15129.3|15133.9|15129.3|15134.1|15129.6|15133.4|15129.2|23
1712268000000|2024-04-04 22:00:00|15133.8|15129.4|15129.9|15125.5|15134.4|15129.8|15129.8|15125|237
1712268300000|2024-04-04 22:05:00|15129.4|15126|15128.5|15125.1|15130.2|15126.6|15127.1|15121.4|246
1712268600000|2024-04-04 22:10:00|15128.3|15125.2|15127.3|15124.5|15129|15125.7|15124.6|15121.7|163
1712268900000|2024-04-04 22:15:00|15127.4|15124.6|15123.8|15122.8|15127.4|15124.6|15123.8|15121.7|170
1712269200000|2024-04-04 22:20:00|15123.9|15122.9|15123.3|15121.7|15124.7|15123.2|15123|15121.7|95
1712269500000|2024-04-04 22:25:00|15123.6|15121.8|15123.1|15121.6|15124.2|15122.2|15121.6|15120.4|153
1712269800000|2024-04-04 22:30:00|15122.8|15121.8|15124.3|15123.3|15126|15124.7|15122.8|15121.5|101
1712270100000|2024-04-04 22:35:00|15124.2|15123.2|15127.7|15126.7|15128|15126.9|15124.2|15123.2|99
1712270400000|2024-04-04 22:40:00|15127.6|15126.6|15130.1|15128.5|15130.1|15128.9|15127.3|15126.3|79
1712270700000|2024-04-04 22:45:00|15130.2|15128.7|15131.5|15129.9|15131.5|15130|15129.1|15128.1|80
1712271000000|2024-04-04 22:50:00|15131.2|15130|15132.2|15130.7|15132.2|15131|15129.7|15128.5|115
1712271300000|2024-04-04 22:55:00|15131.9|15130.9|15131.7|15130.7|15132.2|15131.2|15129.7|15128.7|90
1712271600000|2024-04-04 23:00:00|15131.4|15130.6|15128.9|15128.2|15131.4|15130.6|15128.5|15127.5|75
1712271900000|2024-04-04 23:05:00|15128.8|15128.1|15123.7|15123|15128.8|15128.1|15123.7|15123|128
1712272200000|2024-04-04 23:10:00|15123.6|15122.9|15123.1|15122.4|15124.8|15124|15122.5|15121.4|96
1712272500000|2024-04-04 23:15:00|15123.6|15122.9|15123.3|15122.6|15123.8|15123.1|15122|15121.3|88
1712272800000|2024-04-04 23:20:00|15123.1|15122.4|15123.4|15122.7|15123.6|15122.8|15121.9|15121.1|124
1712273100000|2024-04-04 23:25:00|15123.3|15122.6|15125.1|15124.4|15125.1|15124.4|15122.9|15122.1|76
1712273400000|2024-04-04 23:30:00|15125|15124.3|15124.1|15123.4|15125.6|15124.6|15123.8|15122.9|105
1712273700000|2024-04-04 23:35:00|15124.3|15123.3|15124|15123.3|15124.9|15124.1|15122.7|15122|90
1712274000000|2024-04-04 23:40:00|15124.1|15123.4|15126.4|15125.4|15126.5|15125.5|15122|15121.2|114
1712274300000|2024-04-04 23:45:00|15126.5|15125.5|15128.6|15127.9|15130.7|15129.9|15125.4|15124.7|204
1712274600000|2024-04-04 23:50:00|15128.7|15128|15128|15127.3|15129.8|15128.8|15127.5|15126.8|176
1712274900000|2024-04-04 23:55:00|15128.1|15127.4|15130.2|15129.2|15130.6|15129.9|15126.9|15126.2|217
1712275200000|2024-04-05 00:00:00|15130.3|15129.3|15133.2|15132.5|15134.6|15133.7|15128.3|15127.3|378
1712275500000|2024-04-05 00:05:00|15133.1|15132.4|15123.5|15122.8|15133.6|15132.9|15122.9|15121.9|272
1712275800000|2024-04-05 00:10:00|15123.6|15122.9|15103.6|15102.9|15123.7|15122.9|15103.2|15102.5|667
1712276100000|2024-04-05 00:15:00|15104.2|15103.5|15103.1|15101.5|15104.8|15103.9|15082.1|15080.4|1690
1712276400000|2024-04-05 00:20:00|15102.8|15101.8|15103.1|15102.1|15106.9|15104.9|15097.8|15096.2|605
1712276700000|2024-04-05 00:25:00|15103.2|15102.2|15110.1|15109.4|15110.3|15109.6|15103|15102.1|400
1712277000000|2024-04-05 00:30:00|15110.4|15109.7|15105.2|15104.5|15111.1|15110.4|15102.4|15101.7|379
1712277300000|2024-04-05 00:35:00|15105.3|15104.6|15107.5|15106.8|15108.8|15108.1|15103.9|15102.7|357
1712277600000|2024-04-05 00:40:00|15106.7|15106|15098.6|15097.9|15107.4|15106.4|15094.5|15093.5|546
1712277900000|2024-04-05 00:45:00|15099.2|15098.5|15093.1|15092.4|15099.8|15098.5|15088.3|15087|473
1712278200000|2024-04-05 00:50:00|15093|15092.3|15089.1|15088.4|15096.3|15095.1|15088.8|15087.2|595
1712278500000|2024-04-05 00:55:00|15091.6|15089.2|15091.4|15090.7|15092.3|15091.3|15082.9|15082.2|598
1712278800000|2024-04-05 01:00:00|15091.5|15090.8|15094.1|15093.1|15098.8|15097.8|15089.7|15089|389
1712279100000|2024-04-05 01:05:00|15094.2|15093.2|15092.1|15091.4|15095|15094.3|15090.6|15089.8|355
1712279400000|2024-04-05 01:10:00|15092.5|15091.8|15089|15088|15096.3|15095.3|15084.9|15083.9|295
1712279700000|2024-04-05 01:15:00|15089.1|15088.1|15087.2|15086.2|15092.2|15091.5|15081.9|15080.7|473
1712280000000|2024-04-05 01:20:00|15087.1|15086.1|15093.8|15093.1|15094.9|15094.1|15085.8|15085.1|389
1712280300000|2024-04-05 01:25:00|15094.6|15093.6|15093.7|15093|15096.1|15095.4|15090|15089.3|385
1712280600000|2024-04-05 01:30:00|15093.6|15092.9|15100.3|15099.3|15100.5|15099.5|15088.4|15087.4|408
1712280900000|2024-04-05 01:35:00|15100.6|15099.1|15101.7|15100.7|15105.3|15104.1|15099.8|15098.8|412
1712281200000|2024-04-05 01:40:00|15101.6|15100.6|15099.4|15098.7|15104.1|15103.4|15098.2|15096.8|285
1712281500000|2024-04-05 01:45:00|15099.3|15098.6|15104.7|15103.7|15104.9|15103.9|15097.9|15097.2|279
1712281800000|2024-04-05 01:50:00|15104.6|15103.6|15106.2|15105.2|15106.2|15105.2|15101.2|15100.5|323
1712282100000|2024-04-05 01:55:00|15106.3|15105.3|15107.1|15106.4|15109.5|15108.2|15106.3|15105.3|312
1712282400000|2024-04-05 02:00:00|15107.4|15106.7|15114.6|15113.9|15114.7|15114|15107.4|15106.7|301
1712282700000|2024-04-05 02:05:00|15114.4|15113.7|15114.4|15113.4|15116.2|15115.3|15113|15112.3|209
1712283000000|2024-04-05 02:10:00|15114.6|15113.1|15116.5|15115.8|15116.7|15116|15113.2|15112.5|222
1712283300000|2024-04-05 02:15:00|15116.3|15115.6|15115.4|15114.7|15117.4|15116.7|15113.3|15112.6|132
1712283600000|2024-04-05 02:20:00|15115.3|15114.6|15115.1|15114.4|15117.2|15116.5|15114.3|15113.6|149
1712283900000|2024-04-05 02:25:00|15115.2|15114.5|15116.9|15116.2|15118.1|15117.3|15115.2|15114.5|104
1712284200000|2024-04-05 02:30:00|15117.1|15116.4|15118.3|15117.6|15118.6|15117.8|15115.4|15114.4|98
1712284500000|2024-04-05 02:35:00|15118.4|15117.7|15119.9|15118.9|15122.7|15121.9|15117.2|15116.5|137
1712284800000|2024-04-05 02:40:00|15120|15119|15118.8|15117.8|15120|15119|15117.2|15116.2|107
1712285100000|2024-04-05 02:45:00|15118.7|15117.7|15119.7|15118.7|15119.7|15118.7|15117.2|15116.5|110
1712285400000|2024-04-05 02:50:00|15119.8|15118.8|15118.7|15117.7|15120.6|15119.6|15117.4|15116.4|103
1712285700000|2024-04-05 02:55:00|15118.8|15117.8|15118.8|15118.1|15121.2|15120.2|15118|15117.3|109
1712286000000|2024-04-05 03:00:00|15119.4|15118.7|15117.3|15116.3|15121.4|15120.5|15117.1|15116.1|117
1712286300000|2024-04-05 03:05:00|15117.4|15116.4|15124.1|15123.4|15124.4|15123.7|15115.1|15114.4|121
1712286600000|2024-04-05 03:10:00|15124.2|15123.5|15125.3|15124.3|15127.4|15126.4|15122.6|15121.9|194
1712286900000|2024-04-05 03:15:00|15125.8|15124.8|15120.7|15120|15126.4|15125.4|15120.7|15120|193
1712287200000|2024-04-05 03:20:00|15121.2|15120.5|15121.9|15121.2|15122.9|15122.2|15118.2|15117.5|143
1712287500000|2024-04-05 03:25:00|15122|15121.3|15123.4|15122.4|15124.2|15123.2|15121.8|15121|74
1712287800000|2024-04-05 03:30:00|15123.5|15122.5|15124.3|15123.6|15124.5|15123.8|15121.7|15120.6|88
1712288100000|2024-04-05 03:35:00|15124.2|15123.5|15124.2|15123.5|15125.2|15124.5|15122.6|15121.9|62
1712288400000|2024-04-05 03:40:00|15124.3|15123.6|15124.4|15123.7|15125.3|15124.6|15123|15122.3|123
1712288700000|2024-04-05 03:45:00|15124.5|15123.8|15124.2|15123.5|15125.3|15124.4|15123.6|15122.9|115
1712289000000|2024-04-05 03:50:00|15124.3|15123.6|15125.1|15124.4|15126.7|15125.7|15124.2|15123.5|108
1712289300000|2024-04-05 03:55:00|15125.2|15124.5|15126.7|15126|15127.3|15126.5|15124.4|15123.7|136
1712289600000|2024-04-05 04:00:00|15126.8|15126.1|15125.2|15124.2|15129.9|15128.9|15124.8|15123.8|109
1712289900000|2024-04-05 04:05:00|15125.1|15124.1|15122.8|15122.1|15125.1|15124.1|15122|15121|77
1712290200000|2024-04-05 04:10:00|15122.9|15122.2|15125.1|15124.4|15125.2|15124.5|15122.9|15122.2|60
1712290500000|2024-04-05 04:15:00|15125.2|15124.5|15126.7|15125.7|15128.4|15127.7|15125|15124.3|88
1712290800000|2024-04-05 04:20:00|15126.6|15125.6|15127.1|15126.1|15128.5|15127.5|15126.6|15125.3|177
1712291100000|2024-04-05 04:25:00|15126.8|15125.8|15126.2|15125.5|15128.4|15127.4|15124.7|15124|142
1712291400000|2024-04-05 04:30:00|15126.3|15125.6|15125.3|15124.3|15127.7|15126.9|15124.9|15124|138
1712291700000|2024-04-05 04:35:00|15125.2|15124.2|15121|15120.3|15125.2|15124.2|15120.9|15120.2|114
1712292000000|2024-04-05 04:40:00|15120.9|15120.2|15123|15122.3|15124|15123.3|15120.9|15120.2|87
1712292300000|2024-04-05 04:45:00|15122.9|15122.2|15124.1|15123.4|15125.1|15124.4|15122.5|15121.8|52
1712292600000|2024-04-05 04:50:00|15124.2|15123.5|15124.3|15123.6|15124.7|15124|15122.6|15121.9|75
1712292900000|2024-04-05 04:55:00|15124.2|15123.5|15122|15121.3|15124.4|15123.6|15121.7|15120.9|113
1712293200000|2024-04-05 05:00:00|15122.1|15121.4|15119.4|15118.7|15122.1|15121.4|15119.2|15118.5|81
1712293500000|2024-04-05 05:05:00|15119.6|15118.9|15118.9|15118.2|15119.9|15119.2|15118.5|15117.8|49
1712293800000|2024-04-05 05:10:00|15119.1|15118.4|15120.9|15120.2|15121.3|15120.6|15119.1|15118.4|120
1712294100000|2024-04-05 05:15:00|15120.8|15120.1|15122.6|15121.9|15122.7|15122|15120.3|15119.6|107
1712294400000|2024-04-05 05:20:00|15122.5|15121.8|15119.7|15119|15122.5|15121.8|15119.3|15118.6|114
1712294700000|2024-04-05 05:25:00|15119.8|15119.1|15115.7|15115|15119.9|15119.2|15115.7|15115|67
1712295000000|2024-04-05 05:30:00|15115.6|15114.9|15117.9|15116.9|15119.2|15118.2|15113.9|15112.3|167
1712295300000|2024-04-05 05:35:00|15117.8|15117.1|15116.3|15115.3|15118.9|15118.2|15114.3|15113.3|135
1712295600000|2024-04-05 05:40:00|15115.9|15114.9|15115.4|15114.7|15118.4|15117.4|15115.3|15114.6|87
1712295900000|2024-04-05 05:45:00|15115.3|15114.6|15115.5|15114.8|15116.7|15115.9|15114|15113.3|106
1712296200000|2024-04-05 05:50:00|15115.3|15114.6|15116.5|15115.8|15116.7|15116|15113.6|15112.9|96
1712296500000|2024-04-05 05:55:00|15116.6|15115.9|15119.2|15118.2|15120|15119.2|15115.1|15114.4|176
1712296800000|2024-04-05 06:00:00|15119.1|15118.1|15112.5|15111.8|15120.2|15119.2|15109.8|15109.1|296
1712297100000|2024-04-05 06:05:00|15112.6|15111.9|15113.1|15112.4|15114.8|15114.1|15110.9|15110.2|150
1712297400000|2024-04-05 06:10:00|15113|15112.3|15121.7|15121|15122.1|15121.4|15112.1|15111.4|307
1712297700000|2024-04-05 06:15:00|15121.8|15121.1|15122.2|15121.5|15124.2|15123.5|15119.9|15119|299
1712298000000|2024-04-05 06:20:00|15122.3|15121.6|15122.5|15121.8|15124.1|15123.4|15121.1|15120.3|206
1712298300000|2024-04-05 06:25:00|15122.6|15121.9|15123.2|15122.5|15124.8|15124.1|15122.1|15121.4|166
1712298600000|2024-04-05 06:30:00|15123.3|15122.6|15127|15126|15127|15126|15123.3|15122.6|191
1712298900000|2024-04-05 06:35:00|15126.9|15125.9|15128.1|15127.4|15130.1|15129.1|15126|15125.3|128
1712299200000|2024-04-05 06:40:00|15127.9|15127.2|15127.6|15126.9|15129|15128|15126.7|15126|88
1712299500000|2024-04-05 06:45:00|15127.8|15126.8|15126.6|15125.9|15127.8|15126.8|15123.3|15122|160
1712299800000|2024-04-05 06:50:00|15126.7|15126|15126.9|15126.2|15129|15128.3|15125.8|15125.1|128
1712300100000|2024-04-05 06:55:00|15126.8|15126.1|15126.7|15126|15128.8|15128.1|15124|15123.3|164
1712300400000|2024-04-05 07:00:00|15126.5|15125.8|15119.5|15118.8|15126.9|15126.1|15119|15118.3|213
1712300700000|2024-04-05 07:05:00|15119.7|15119|15122.1|15121.1|15122.3|15121.3|15117.4|15116.4|180
1712301000000|2024-04-05 07:10:00|15121.9|15121.2|15124.6|15123.6|15124.8|15123.8|15117.9|15117.2|266
1712301300000|2024-04-05 07:15:00|15124.5|15123.5|15123.8|15122.8|15125.1|15124.1|15123|15122.3|151
1712301600000|2024-04-05 07:20:00|15123.9|15122.9|15126.6|15125.6|15127.7|15126.7|15123.8|15122.8|172
1712301900000|2024-04-05 07:25:00|15126.7|15125.7|15129.5|15128.5|15130.1|15129.1|15124.8|15123.5|217
1712302200000|2024-04-05 07:30:00|15129.7|15128.7|15134|15133|15136|15135.3|15129.6|15128.6|404
1712302500000|2024-04-05 07:35:00|15133.9|15132.9|15132.6|15131.9|15134.7|15134|15132.5|15131.8|205
1712302800000|2024-04-05 07:40:00|15132.5|15131.8|15130|15129|15135.1|15134.4|15129.8|15128.8|206
1712303100000|2024-04-05 07:45:00|15130.1|15129.1|15129.8|15129.1|15130.9|15130.2|15126.5|15125.8|236
1712303400000|2024-04-05 07:50:00|15129.9|15128.9|15129.1|15128.4|15130.5|15129.5|15126.5|15125.5|222
1712303700000|2024-04-05 07:55:00|15129.2|15128.5|15134.1|15133.4|15134.7|15133.7|15129.2|15128.5|176
1712304000000|2024-04-05 08:00:00|15134.2|15133.5|15132.6|15131.9|15137.3|15136.3|15131.8|15130.8|207
1712304300000|2024-04-05 08:05:00|15132.5|15131.8|15134.2|15133.2|15134.5|15133.2|15131.3|15130.6|243
1712304600000|2024-04-05 08:10:00|15134.4|15132.9|15133.6|15132.6|15136.6|15135.4|15133.2|15132.2|240
1712304900000|2024-04-05 08:15:00|15133.5|15132.5|15142.5|15141.8|15143.6|15142.9|15133.5|15132.5|249
1712305200000|2024-04-05 08:20:00|15142.6|15141.9|15140|15139|15143.6|15142.9|15138.6|15137.9|270
1712305500000|2024-04-05 08:25:00|15140.2|15139.2|15142.5|15141.5|15143.2|15142.5|15139|15138.3|167
1712305800000|2024-04-05 08:30:00|15142.6|15141.6|15141.2|15140.5|15143.6|15142.6|15138.1|15137.2|201
1712306100000|2024-04-05 08:35:00|15141.3|15140.6|15141.8|15140.8|15145.3|15144.6|15141.3|15140.6|176
1712306400000|2024-04-05 08:40:00|15141.7|15140.7|15141.2|15140.2|15145.7|15145|15141.2|15140.2|155
1712306700000|2024-04-05 08:45:00|15141|15140|15140.1|15139.4|15142|15141.3|15138.9|15138|182
1712307000000|2024-04-05 08:50:00|15140.2|15139.5|15141.6|15140.6|15142.3|15141.3|15138.9|15138.1|104
1712307300000|2024-04-05 08:55:00|15141.5|15140.5|15141.8|15140.8|15143.5|15142.8|15140.3|15139.6|163
1712307600000|2024-04-05 09:00:00|15141.9|15140.9|15141.2|15140.5|15142.8|15142.1|15139.1|15138.4|129
1712307900000|2024-04-05 09:05:00|15141.4|15140.7|15138.4|15137.7|15142.3|15141.5|15138|15137|167
1712308200000|2024-04-05 09:10:00|15138.5|15137.8|15142.2|15141.5|15143.7|15142.9|15138.5|15137.8|195
1712308500000|2024-04-05 09:15:00|15142.3|15141.6|15142.4|15141.7|15143.3|15142.3|15141|15140.3|112
1712308800000|2024-04-05 09:20:00|15142.3|15141.6|15141.2|15140.2|15143.9|15143|15140.9|15140.2|119
1712309100000|2024-04-05 09:25:00|15141.3|15140.3|15141.1|15140.4|15142.2|15141.5|15139.9|15139.2|126
1712309400000|2024-04-05 09:30:00|15141.2|15140.5|15143.6|15142.9|15145.1|15144.4|15140.7|15140|104
1712309700000|2024-04-05 09:35:00|15143.5|15142.8|15141.8|15140.8|15143.5|15142.8|15140.5|15139.8|125
1712310000000|2024-04-05 09:40:00|15141.9|15140.9|15141|15140.3|15142.3|15141.3|15139.7|15138.7|82
1712310300000|2024-04-05 09:45:00|15141.1|15140.4|15141.3|15140.6|15141.4|15140.7|15138.7|15138|136
1712310600000|2024-04-05 09:50:00|15141.2|15140.5|15139.9|15139.2|15141.5|15140.6|15139.8|15139.1|50
1712310900000|2024-04-05 09:55:00|15140.1|15139.4|15142.3|15141.6|15143|15142|15140.1|15139.4|70
1712311200000|2024-04-05 10:00:00|15142.4|15141.7|15139.6|15138.9|15143.1|15142.4|15139.4|15138.4|108
1712311500000|2024-04-05 10:05:00|15139.5|15138.8|15140|15138.4|15141.5|15140.2|15138.7|15137.8|178
1712311800000|2024-04-05 10:10:00|15140.5|15138.9|15139.7|15138|15141.5|15140.3|15138.1|15136.8|207
1712312100000|2024-04-05 10:15:00|15139.6|15137.9|15139.7|15138.2|15140.3|15139.2|15138.8|15137.6|149
1712312400000|2024-04-05 10:20:00|15139.5|15138.5|15137.7|15137|15139.7|15138.5|15136.9|15136.2|108
1712312700000|2024-04-05 10:25:00|15137.9|15137.2|15136.9|15136.2|15137.9|15137.2|15135.8|15135.1|134
1712313000000|2024-04-05 10:30:00|15137|15136.3|15136.1|15135.4|15137.8|15137.1|15135.7|15135|85
1712313300000|2024-04-05 10:35:00|15136|15135.3|15135.8|15135.1|15137|15136.1|15135|15134.3|46
1712313600000|2024-04-05 10:40:00|15136.1|15135.4|15134.8|15134.1|15137|15136.3|15133.9|15133.2|149
1712313900000|2024-04-05 10:45:00|15135.2|15134.5|15136.2|15135.5|15137.8|15137.1|15135.2|15134.5|95
1712314200000|2024-04-05 10:50:00|15136.3|15135.6|15136|15135.3|15138.4|15137.7|15135|15134.3|111
1712314500000|2024-04-05 10:55:00|15135.9|15135.2|15134.3|15133.6|15136.3|15135.6|15133.9|15133.2|76
1712314800000|2024-04-05 11:00:00|15134.4|15133.7|15135.8|15135.1|15137|15136.3|15134.3|15133.6|122
1712315100000|2024-04-05 11:05:00|15135.9|15135.2|15135.9|15135.2|15136.7|15136|15135.6|15134.9|48
1712315400000|2024-04-05 11:10:00|15136.3|15135.6|15139|15138.3|15139.8|15139.1|15136.3|15135.6|86
1712315700000|2024-04-05 11:15:00|15139.2|15138.5|15140.4|15139.4|15141|15140.3|15138.7|15138|80
1712316000000|2024-04-05 11:20:00|15140.5|15139.5|15140.8|15140.1|15141.7|15141|15139.9|15139.2|78
1712316300000|2024-04-05 11:25:00|15140.9|15140.2|15138.1|15137.4|15141.1|15140.4|15137.4|15136.7|116
1712316600000|2024-04-05 11:30:00|15138|15137.3|15139.5|15138.8|15139.6|15138.9|15136.2|15135.5|118
1712316900000|2024-04-05 11:35:00|15139.4|15138.7|15140.3|15139.3|15140.9|15140.2|15138.1|15137.4|83
1712317200000|2024-04-05 11:40:00|15140.6|15139.6|15140.5|15139.8|15141.5|15140.5|15140.3|15139|123
1712317500000|2024-04-05 11:45:00|15140.7|15140|15140|15139.3|15141.4|15140.7|15139.6|15138.9|109
1712317800000|2024-04-05 11:50:00|15140.1|15139.4|15141.6|15140.6|15141.6|15140.9|15139.4|15138.7|115
1712318100000|2024-04-05 11:55:00|15141.4|15140.4|15138.1|15137.1|15141.4|15140.4|15138.1|15137.1|53
1712318400000|2024-04-05 12:00:00|15138|15137.3|15137.7|15137|15140.4|15139.7|15137.7|15137|118
1712318700000|2024-04-05 12:05:00|15137.8|15137.1|15137.6|15136.9|15139.7|15139|15137|15136.1|162
1712319000000|2024-04-05 12:10:00|15137.1|15136.4|15136.6|15135.9|15137.8|15137.1|15135.8|15135.1|81
1712319300000|2024-04-05 12:15:00|15136.7|15136|15133.6|15132.9|15137|15136.3|15133.2|15132.5|199
1712319600000|2024-04-05 12:20:00|15133.8|15133.1|15131.7|15131|15134|15133.3|15130.3|15129.6|222
1712319900000|2024-04-05 12:25:00|15131.6|15130.9|15130.3|15126.7|15132.5|15131.7|15127.9|15126.6|290
1712320200000|2024-04-05 12:30:00|15134|15128|15160.9|15159.9|15170.9|15169.7|15134|15128|3466
1712320500000|2024-04-05 12:35:00|15161.1|15160.1|15165.6|15164.6|15166.4|15165.4|15155.6|15154.2|1576
1712320800000|2024-04-05 12:40:00|15165.7|15164.7|15165.1|15164.4|15169.1|15168.1|15161.7|15160.7|1099
1712321100000|2024-04-05 12:45:00|15165|15164.3|15174|15173|15174.9|15174|15164.9|15164.2|895
1712321400000|2024-04-05 12:50:00|15174.1|15173.1|15172.9|15172.2|15175.5|15174.7|15170.7|15169.7|708
1712321700000|2024-04-05 12:55:00|15172.8|15172.1|15166.1|15165.4|15175|15174|15164.8|15164.1|541
1712322000000|2024-04-05 13:00:00|15166|15165.3|15168.7|15168|15170.6|15169.9|15164|15163.2|677
1712322300000|2024-04-05 13:05:00|15168.8|15168.1|15173.5|15172.8|15175.1|15174.4|15167.7|15167|590
1712322600000|2024-04-05 13:10:00|15173.6|15172.9|15174.6|15173.6|15175.6|15174.7|15171|15170.3|414
1712322900000|2024-04-05 13:15:00|15174.5|15173.5|15166.7|15165.7|15174.5|15173.5|15165.9|15164.9|567
1712323200000|2024-04-05 13:20:00|15166.5|15165.5|15167.1|15166.1|15169.8|15168.3|15163.3|15162.3|752
1712323500000|2024-04-05 13:25:00|15167|15166|15166.8|15166.1|15170.6|15169.8|15164|15163.1|596
1712323800000|2024-04-05 13:30:00|15166.7|15166|15169.1|15168.4|15171.7|15171|15166.3|15165.6|500
1712324100000|2024-04-05 13:35:00|15169.2|15168.5|15164.8|15164.1|15169.4|15168.7|15163.7|15163|521
1712324400000|2024-04-05 13:40:00|15164.6|15163.9|15167.1|15166.4|15169.3|15168.6|15163.6|15162.9|390
1712324700000|2024-04-05 13:45:00|15167.4|15166.7|15165|15164.3|15168.1|15167.4|15164.5|15163.8|286
1712325000000|2024-04-05 13:50:00|15165.3|15164.6|15161.8|15161.1|15166.9|15166.2|15161.6|15160.9|334
1712325300000|2024-04-05 13:55:00|15161.7|15161|15161.9|15161.2|15163.1|15162.4|15159.9|15159.2|211
1712325600000|2024-04-05 14:00:00|15161.8|15161.1|15163.6|15162.9|15165|15164.3|15161.1|15160.4|287
1712325900000|2024-04-05 14:05:00|15163.5|15162.8|15161.9|15161.2|15163.9|15163.2|15161.2|15160.5|271
1712326200000|2024-04-05 14:10:00|15162|15161.3|15153.6|15152|15162|15161.3|15151.8|15150.8|683
1712326500000|2024-04-05 14:15:00|15153.7|15152.1|15159.7|15159|15160.7|15160|15152|15150.7|439
1712326800000|2024-04-05 14:20:00|15159.6|15158.9|15151.1|15150.4|15159.8|15159.1|15151.1|15150.1|410
1712327100000|2024-04-05 14:25:00|15151|15150.3|15148.9|15148.2|15153|15151.7|15145.3|15144.6|607
1712327400000|2024-04-05 14:30:00|15149|15148.3|15149|15148.3|15152.4|15151.7|15147.1|15146.4|558
1712327700000|2024-04-05 14:35:00|15148.9|15148.2|15153.3|15152.6|15155|15154.3|15148.1|15147.4|477
1712328000000|2024-04-05 14:40:00|15152.7|15152|15147.1|15146.1|15152.8|15152.1|15144.4|15143.7|486
1712328300000|2024-04-05 14:45:00|15146.9|15145.9|15148.7|15148|15150|15149.3|15146.5|15145.6|455
1712328600000|2024-04-05 14:50:00|15148.8|15148.1|15147.4|15146.7|15151.3|15150.6|15145.6|15144.9|531
1712328900000|2024-04-05 14:55:00|15147.5|15146.8|15152.8|15152.1|15153.3|15152.6|15146.8|15146.1|576
1712329200000|2024-04-05 15:00:00|15153|15152.3|15156.4|15155.7|15160.1|15159.1|15153|15152.3|576
1712329500000|2024-04-05 15:05:00|15156.3|15155.3|15157.7|15157|15159.8|15159.1|15153.8|15153.1|429
1712329800000|2024-04-05 15:10:00|15157.6|15156.9|15159|15158.3|15162.1|15161.4|15156.2|15155.5|247
1712330100000|2024-04-05 15:15:00|15159.1|15158.4|15159|15158|15160.5|15159.8|15157.1|15156.4|280
1712330400000|2024-04-05 15:20:00|15158.6|15157.6|15156.9|15156.2|15160.3|15159.6|15156.1|15155.3|283
1712330700000|2024-04-05 15:25:00|15157.1|15156.4|15155.8|15155.1|15157.1|15156.4|15153.5|15152.6|262
1712331000000|2024-04-05 15:30:00|15155.7|15155|15160.2|15159.5|15160.3|15159.6|15155.5|15154.8|182
1712331300000|2024-04-05 15:35:00|15160.3|15159.6|15155.4|15154.7|15161.2|15160.5|15154.8|15154.1|277
1712331600000|2024-04-05 15:40:00|15155.3|15154.6|15166.6|15165.6|15166.9|15166.2|15155.2|15154.5|425
1712331900000|2024-04-05 15:45:00|15166.7|15165.7|15162.1|15161.4|15167.2|15166.5|15161.2|15160.5|382
1712332200000|2024-04-05 15:50:00|15162.2|15161.5|15160.6|15159.9|15163.1|15162.4|15159.9|15159.2|221
1712332500000|2024-04-05 15:55:00|15160.4|15159.7|15159.6|15158.9|15161.3|15160.6|15158.8|15158.1|190
1712332800000|2024-04-05 16:00:00|15159.7|15159|15157.7|15156.7|15160.1|15159.4|15156.8|15155.8|190
1712333100000|2024-04-05 16:05:00|15157.8|15156.8|15155.1|15154.4|15158.1|15157.1|15153.3|15152.6|176
1712333400000|2024-04-05 16:10:00|15155|15154.3|15157.5|15156.5|15158.8|15157.9|15154.3|15153.6|141
1712333700000|2024-04-05 16:15:00|15157.4|15156.4|15158.4|15157.7|15158.6|15157.9|15155.1|15154.1|193
1712334000000|2024-04-05 16:20:00|15158.3|15157.6|15158.7|15158|15159.6|15158.9|15158.1|15157.1|96
1712334300000|2024-04-05 16:25:00|15158.6|15157.9|15158.4|15157.7|15159.8|15158.8|15157.2|15156.5|110
1712334600000|2024-04-05 16:30:00|15158.3|15157.6|15160.9|15160.2|15162.3|15161.6|15157.6|15156.9|168
1712334900000|2024-04-05 16:35:00|15160.7|15160|15160.2|15159.2|15161.9|15161.2|15158.6|15157.8|175
1712335200000|2024-04-05 16:40:00|15160.1|15159.4|15159.7|15159|15160.4|15159.7|15158.6|15157.6|127
1712335500000|2024-04-05 16:45:00|15159.6|15158.9|15160.8|15159.8|15160.9|15160.2|15158.6|15157.8|110
1712335800000|2024-04-05 16:50:00|15160.9|15159.9|15159.5|15158.8|15161.2|15160.2|15159.3|15158.6|138
1712336100000|2024-04-05 16:55:00|15159.3|15158.6|15158.6|15157.9|15159.7|15159|15157.8|15157.1|110
1712336400000|2024-04-05 17:00:00|15158.5|15157.8|15156.2|15155.5|15158.5|15157.8|15155.3|15154.6|111
1712336700000|2024-04-05 17:05:00|15156.1|15155.4|15156.3|15155.3|15158.3|15157.6|15156|15155|93
1712337000000|2024-04-05 17:10:00|15156.2|15155.2|15157.3|15156.6|15157.9|15157.2|15156.2|15155.2|81
1712337300000|2024-04-05 17:15:00|15157.4|15156.7|15159.2|15158.2|15159.9|15158.9|15156.8|15156.1|110
1712337600000|2024-04-05 17:20:00|15159.4|15158.4|15160.4|15159.7|15161|15160.3|15159|15158.1|115
1712337900000|2024-04-05 17:25:00|15160.3|15159.6|15158.2|15157.5|15160.9|15160.2|15157.8|15157.1|107
1712338200000|2024-04-05 17:30:00|15158.3|15157.6|15157.6|15156.9|15158.3|15157.6|15157|15156.3|61
1712338500000|2024-04-05 17:35:00|15157.5|15156.8|15158.4|15157.7|15159.6|15158.9|15157.5|15156.8|75
1712338800000|2024-04-05 17:40:00|15158.5|15157.8|15158.4|15157.7|15159.5|15158.8|15157.6|15156.9|68
1712339100000|2024-04-05 17:45:00|15158.6|15157.9|15160.7|15160|15160.9|15160.2|15158.6|15157.9|83
1712339400000|2024-04-05 17:50:00|15160.8|15160.1|15160.5|15159.8|15161.8|15161.1|15158.7|15158|110
1712339700000|2024-04-05 17:55:00|15160.6|15159.9|15159.1|15158.4|15160.9|15160.2|15158.5|15157.8|119
1712340000000|2024-04-05 18:00:00|15159.2|15158.5|15157.3|15156.6|15159.2|15158.5|15157.3|15156.6|153
1712340300000|2024-04-05 18:05:00|15157.4|15156.7|15157.4|15156.7|15158.6|15157.7|15156.2|15155.5|130
1712340600000|2024-04-05 18:10:00|15157.3|15156.6|15158.6|15157.9|15158.6|15157.9|15157.1|15156.2|105
1712340900000|2024-04-05 18:15:00|15158.5|15157.8|15157.6|15156.9|15159.4|15158.7|15157.6|15156.9|87
1712341200000|2024-04-05 18:20:00|15157.7|15157|15158.7|15158|15159|15158.3|15157.6|15156.9|80
1712341500000|2024-04-05 18:25:00|15158.3|15157.6|15158.7|15157.1|15159.6|15158.5|15157.5|15156.5|99
1712341800000|2024-04-05 18:30:00|15158.3|15156.7|15158.5|15156.9|15159.4|15158.4|15156.9|15156.2|101
1712342100000|2024-04-05 18:35:00|15158.2|15156.6|15154.9|15154.2|15158.3|15156.7|15154.3|15153.3|147
1712342400000|2024-04-05 18:40:00|15155|15154.3|15155.1|15154.1|15155.6|15154.9|15154.8|15153.8|91
1712342700000|2024-04-05 18:45:00|15155.4|15154.4|15155.2|15154.2|15155.4|15154.7|15155|15154.2|36
1712343000000|2024-04-05 18:50:00|15155.3|15154.3|15155.8|15155.1|15157|15156|15155.2|15154.2|58
1712343300000|2024-04-05 18:55:00|15155.9|15155.2|15155.8|15155.1|15156.1|15155.4|15154.5|15153.6|68
1712343600000|2024-04-05 19:00:00|15155.7|15155|15158.7|15158|15159.4|15158.7|15154.7|15154|117
1712343900000|2024-04-05 19:05:00|15158.8|15158.1|15161.1|15160.4|15161.1|15160.4|15158.5|15157.8|137
1712344200000|2024-04-05 19:10:00|15161|15160.3|15159.7|15159|15161|15160.3|15159.3|15158.6|165
1712344500000|2024-04-05 19:15:00|15159.6|15158.9|15160.7|15160|15160.8|15160.1|15159.5|15158.8|42
1712344800000|2024-04-05 19:20:00|15160.6|15159.9|15161.9|15161.2|15162.9|15162.2|15160.1|15159.4|67
1712345100000|2024-04-05 19:25:00|15161.8|15161.1|15160.8|15160.1|15161.8|15161.1|15159.9|15159.2|87
1712345400000|2024-04-05 19:30:00|15160.7|15160|15160.9|15160.2|15162|15161|15160.2|15159.5|75
1712345700000|2024-04-05 19:35:00|15161.1|15160.1|15162.4|15161.7|15162.6|15161.9|15160.7|15159.9|81
1712346000000|2024-04-05 19:40:00|15162.5|15161.8|15165.2|15164.2|15165.3|15164.3|15162.4|15161.7|114
1712346300000|2024-04-05 19:45:00|15165|15164|15164.4|15163.7|15165.1|15164.4|15164.1|15163.4|83
1712346600000|2024-04-05 19:50:00|15164.3|15163.6|15164.2|15163.5|15164.9|15164.2|15163.6|15162.9|74
1712346900000|2024-04-05 19:55:00|15164.3|15163.6|15165.2|15164.5|15165.5|15164.8|15164.2|15163.5|114
1712347200000|2024-04-05 20:00:00|15165|15164.3|15164.6|15163.9|15165.3|15164.6|15164.3|15163.6|54
1712347500000|2024-04-05 20:05:00|15164.4|15163.7|15164.8|15163.8|15164.9|15164|15164.4|15163.6|27
1712347800000|2024-04-05 20:10:00|15164.6|15163.6|15163.5|15162.8|15165|15164.3|15163.4|15162.6|60
1712348100000|2024-04-05 20:15:00|15163.6|15162.6|15163.8|15162.8|15163.8|15162.8|15163.3|15162.3|31
1712348400000|2024-04-05 20:20:00|15163.7|15162.7|15163.3|15162.3|15163.7|15162.7|15163.3|15162.3|27
1712348700000|2024-04-05 20:25:00|15163.2|15162.2|15163.2|15162.2|15164.7|15163.7|15162.6|15161.6|97
1712349000000|2024-04-05 20:30:00|15162.7|15161.7|15161.9|15160.9|15162.7|15161.7|15161.7|15160.7|80
1712349300000|2024-04-05 20:35:00|15161.8|15160.8|15161.3|15160.3|15161.9|15160.9|15161.1|15160.1|82
1712349600000|2024-04-05 20:40:00|15161.4|15160.4|15163.1|15162.1|15163.9|15162.9|15161.3|15160.3|141
1712349900000|2024-04-05 20:45:00|15163|15162|15161.9|15160.9|15163.5|15162.5|15161.8|15160.8|128
1712350200000|2024-04-05 20:50:00|15162|15161|15165|15161.2|15165.1|15162.6|15161.4|15160.2|229
1712350500000|2024-04-05 20:55:00|15165.5|15160.7|15166.4|15159.4|15167|15162.5|15162.9|15158.6|313
1712520000000|2024-04-07 20:00:00|15168.3|15156.3|15168.3|15156.3|15169.1|15157.1|15168.3|15156.3|3
1712520300000|2024-04-07 20:05:00|15168.2|15156.2|15168.2|15156.2|15168.2|15156.2|15168.2|15156.2|1
1712520600000|2024-04-07 20:10:00|15168.3|15156.3|15168.3|15156.3|15168.3|15156.3|15168.3|15156.3|1
1712520900000|2024-04-07 20:15:00|15166.7|15154.7|15164.1|15153.3|15166.8|15154.8|15161.2|15152.8|14
1712521200000|2024-04-07 20:20:00|15164.4|15153.4|15163.8|15154.2|15164.4|15154.2|15163.8|15153.4|3
1712521500000|2024-04-07 20:25:00|15163.7|15154.3|15163.7|15154.3|15163.7|15154.3|15163.7|15154.3|1
1712521800000|2024-04-07 20:30:00|15166.5|15154.5|15168.2|15156.2|15168.3|15156.3|15166.5|15154.5|3
1712522100000|2024-04-07 20:35:00|15168.4|15156.4|15168|15156|15168.5|15156.5|15168|15156|3
1712522700000|2024-04-07 20:45:00|15168.3|15156.3|15165.3|15159.3|15168.3|15159.3|15165.3|15156.3|3
1712523000000|2024-04-07 20:50:00|15166.5|15160.5|15166.5|15160.5|15166.5|15160.5|15166.5|15160.5|1
1712523300000|2024-04-07 20:55:00|15167|15160|15169|15162|15169.2|15162.2|15167|15160|5
1712523600000|2024-04-07 21:00:00|15167|15160|15165.8|15158.8|15167|15160|15165.8|15158.8|4
1712523900000|2024-04-07 21:05:00|15165.6|15158.6|15165.3|15158.3|15165.8|15158.8|15164.3|15157.3|127
1712524200000|2024-04-07 21:10:00|15165.1|15158.1|15165|15158|15165.6|15158.6|15163.7|15156.7|179
1712524500000|2024-04-07 21:15:00|15164.9|15157.9|15165.2|15158.2|15165.6|15158.6|15164.2|15157.2|323
1712524800000|2024-04-07 21:20:00|15165.3|15158.3|15163.9|15156.9|15165.4|15158.4|15163.6|15156.6|295
1712525100000|2024-04-07 21:25:00|15164.3|15157.3|15164.3|15157.3|15164.8|15157.8|15163.2|15156.2|649
1712525400000|2024-04-07 21:30:00|15164.1|15157.1|15164.1|15157.1|15165.4|15158.4|15163.1|15156.1|311
1712525700000|2024-04-07 21:35:00|15165|15158|15163.2|15156.2|15165.2|15158.2|15162.4|15155.4|88
1712526000000|2024-04-07 21:40:00|15162.8|15155.8|15164|15157|15164.5|15157.5|15161.8|15154.8|38
1712526300000|2024-04-07 21:45:00|15164.1|15157.1|15163.8|15156.8|15165.6|15158.6|15162.7|15155.7|27
1712526600000|2024-04-07 21:50:00|15164.6|15157.6|15164.6|15157.6|15165.6|15158.6|15163.8|15156.8|23
1712526900000|2024-04-07 21:55:00|15164.5|15157.5|15165.1|15158.1|15165.6|15158.6|15163.6|15156.6|240
1712527200000|2024-04-07 22:00:00|15165.2|15158.2|15168.5|15163.8|15176.6|15170.7|15164.9|15157.9|318
1712527500000|2024-04-07 22:05:00|15168|15164.3|15168.3|15164.5|15168.6|15165.5|15164.4|15160.1|130
1712527800000|2024-04-07 22:10:00|15168.9|15165.2|15168|15164.6|15168.9|15165.2|15166.1|15163.3|202
1712528100000|2024-04-07 22:15:00|15167.9|15164.8|15167.5|15165|15169.2|15166|15166.3|15163.3|165
1712528400000|2024-04-07 22:20:00|15167.3|15164.8|15169|15166.3|15169.7|15167.6|15166.9|15164|160
1712528700000|2024-04-07 22:25:00|15169.4|15166.7|15167.5|15165.6|15169.7|15167.1|15166.3|15164.3|157
1712529000000|2024-04-07 22:30:00|15167.4|15165.7|15171.3|15169.6|15173.1|15170.8|15167.1|15165.4|251
1712529300000|2024-04-07 22:35:00|15171.2|15169.5|15170.8|15168.7|15172.2|15170.4|15169.5|15167.8|133
1712529600000|2024-04-07 22:40:00|15171|15168.9|15171.7|15170.7|15172.4|15170.8|15170.3|15168.3|122
1712529900000|2024-04-07 22:45:00|15171.6|15170.6|15170.5|15168.9|15172.1|15170.8|15170.5|15168.8|93
1712530200000|2024-04-07 22:50:00|15170.2|15169.2|15171.3|15170.3|15172.1|15170.3|15169.7|15168.1|70
1712530500000|2024-04-07 22:55:00|15171|15169.3|15170.1|15169.1|15171.6|15169.8|15169.4|15168.1|109
1712530800000|2024-04-07 23:00:00|15169.9|15168.9|15169.6|15167.7|15170.7|15169.1|15168.1|15166.5|98
1712531100000|2024-04-07 23:05:00|15169.5|15167.8|15167.1|15165.5|15169.8|15168.4|15166.4|15164.7|99
1712531400000|2024-04-07 23:10:00|15166.7|15165|15167|15165.5|15167.2|15165.9|15165.8|15164.3|64
1712531700000|2024-04-07 23:15:00|15167.2|15165.3|15167.8|15166.8|15168.3|15167.1|15166.7|15165.2|65
1712532000000|2024-04-07 23:20:00|15167.4|15165.7|15167|15166|15168.3|15166.7|15166.8|15165.3|78
1712532300000|2024-04-07 23:25:00|15166.9|15165.9|15168.1|15166.3|15168.5|15166.9|15166.2|15164.6|120
1712532600000|2024-04-07 23:30:00|15167.7|15166.7|15168|15166.5|15168.2|15166.8|15167.3|15166|79
1712532900000|2024-04-07 23:35:00|15167.7|15166.4|15166.8|15165.8|15168|15166.8|15166.7|15165.5|112
1712533200000|2024-04-07 23:40:00|15167.3|15165.4|15167.2|15166.2|15167.8|15166.8|15165.4|15164.4|77
1712533500000|2024-04-07 23:45:00|15167.3|15166.3|15165.7|15164.7|15168.4|15167|15165.7|15164.4|142
1712533800000|2024-04-07 23:50:00|15165.5|15165|15169|15168.3|15169.1|15168.4|15165.5|15164.8|177
1712534100000|2024-04-07 23:55:00|15169.6|15167.8|15169.3|15167.4|15170.6|15169.3|15168.9|15167.4|177
1712534400000|2024-04-08 00:00:00|15169.2|15167.5|15172.1|15171.4|15172.3|15171.6|15168|15166.6|267
1712534700000|2024-04-08 00:05:00|15172.2|15171.2|15172.4|15171.7|15173.6|15172.6|15170.3|15169.6|180
1712535000000|2024-04-08 00:10:00|15171.9|15170.9|15173.6|15172.9|15174.6|15173.7|15171.1|15170.4|177
1712535300000|2024-04-08 00:15:00|15173.7|15173|15172|15171.3|15174|15173.3|15171.4|15170.7|149
1712535600000|2024-04-08 00:20:00|15171.9|15171.2|15173.2|15172.2|15175.5|15174.8|15171.8|15170.9|205
1712535900000|2024-04-08 00:25:00|15173.3|15172.3|15172.5|15171.5|15173.8|15173.1|15171.8|15170.7|135
1712536200000|2024-04-08 00:30:00|15172.3|15171.3|15171.4|15170.7|15172.3|15171.3|15169.6|15168.6|113
1712536500000|2024-04-08 00:35:00|15170.9|15169.9|15171.1|15170.4|15171.3|15170.6|15169.8|15169|110
1712536800000|2024-04-08 00:40:00|15171|15170.3|15171|15170.3|15172.8|15172.1|15170.9|15170.2|86
1712537100000|2024-04-08 00:45:00|15170.9|15170.2|15170.9|15170.2|15172.5|15171.7|15169.9|15169.2|127
1712537400000|2024-04-08 00:50:00|15171|15170.3|15175.1|15174.1|15178.6|15177.6|15169.9|15169.2|445
1712537700000|2024-04-08 00:55:00|15175|15174|15171.9|15170.3|15175.5|15174.5|15171.2|15170.1|271
1712538000000|2024-04-08 01:00:00|15172.1|15170.4|15171.6|15170.6|15172.3|15170.8|15168.3|15167.3|371
1712538300000|2024-04-08 01:05:00|15171.5|15170.5|15176.6|15175.9|15176.7|15176|15170.5|15169|246
1712538600000|2024-04-08 01:10:00|15176.7|15176|15173.8|15173.1|15177.6|15176.9|15173.5|15172.6|211
1712538900000|2024-04-08 01:15:00|15173.7|15173|15173.6|15172.9|15175.7|15174.8|15172.3|15171.6|178
1712539200000|2024-04-08 01:20:00|15174|15173.3|15175.1|15174.1|15183.8|15180.7|15174|15172.6|349
1712539500000|2024-04-08 01:25:00|15175.2|15174.2|15177.2|15176.5|15177.8|15177.1|15174.3|15173.6|242
1712539800000|2024-04-08 01:30:00|15177.1|15176.4|15179|15178|15179.4|15178.6|15175.8|15175.1|219
1712540100000|2024-04-08 01:35:00|15178.9|15178.2|15179.3|15178.6|15180.4|15179.5|15177.8|15176.8|209
1712540400000|2024-04-08 01:40:00|15179.2|15178.5|15178|15177|15179.7|15179|15176.1|15175.1|205
1712540700000|2024-04-08 01:45:00|15177.7|15176.7|15179.8|15179.1|15179.8|15179.1|15176.8|15176.1|189
1712541000000|2024-04-08 01:50:00|15179.7|15179|15178.7|15178|15180.3|15179.6|15178.6|15177.9|84
1712541300000|2024-04-08 01:55:00|15178.5|15177.8|15178.3|15177.6|15178.9|15178.2|15177.8|15177.1|136
1712541600000|2024-04-08 02:00:00|15178.2|15177.5|15177.8|15177.1|15178.4|15177.7|15176.8|15176.1|89
1712541900000|2024-04-08 02:05:00|15177.9|15177.2|15175.8|15175.1|15177.9|15177.2|15175.7|15175|24
1712542200000|2024-04-08 02:10:00|15175.9|15175.2|15174.5|15173.5|15176.2|15175.2|15174.4|15173.5|101
1712542500000|2024-04-08 02:15:00|15174.6|15173.6|15174.9|15174.2|15175.3|15174.4|15172.7|15172|167
1712542800000|2024-04-08 02:20:00|15175|15174.3|15174.3|15173.6|15175.1|15174.4|15172.9|15172.2|79
1712543100000|2024-04-08 02:25:00|15174.8|15174.1|15173.4|15172.7|15175.2|15174.5|15172.8|15172.1|113
1712543400000|2024-04-08 02:30:00|15173.3|15172.6|15172.5|15171.8|15173.3|15172.6|15170.2|15169.5|149
1712543700000|2024-04-08 02:35:00|15172.4|15171.7|15170.8|15170.1|15173.3|15172.6|15170.2|15169.5|278
1712544000000|2024-04-08 02:40:00|15170.9|15170.2|15171.3|15170.6|15171.9|15171.2|15170.3|15169.6|255
1712544300000|2024-04-08 02:45:00|15171.4|15170.7|15169.9|15169.2|15171.7|15171|15168.8|15168|104
1712544600000|2024-04-08 02:50:00|15170|15169.3|15173.8|15173.1|15176.1|15175.4|15169.3|15168.6|218
1712544900000|2024-04-08 02:55:00|15173.7|15173|15177.7|15177|15177.8|15177|15173.5|15172.3|181
1712545200000|2024-04-08 03:00:00|15177.6|15176.9|15175.6|15174.6|15179.3|15178.3|15175.6|15174.6|178
1712545500000|2024-04-08 03:05:00|15175.7|15174.7|15176.3|15175.6|15176.8|15176.1|15175.4|15174.7|95
1712545800000|2024-04-08 03:10:00|15176.4|15175.7|15176.6|15175.6|15177.6|15176.9|15175.7|15175|103
1712546100000|2024-04-08 03:15:00|15176.5|15175.5|15176.8|15176.1|15177|15176.2|15175.8|15174.9|84
1712546400000|2024-04-08 03:20:00|15176.9|15176.2|15176.4|15175.7|15176.9|15176.2|15175.6|15174.9|87
1712546700000|2024-04-08 03:25:00|15176.1|15175.4|15176.9|15175.9|15177.6|15176.9|15175.7|15175|46
1712547000000|2024-04-08 03:30:00|15176.8|15175.8|15177.7|15177|15177.9|15177.1|15176.4|15175.5|103
1712547300000|2024-04-08 03:35:00|15177.8|15177.1|15176.5|15175.8|15178.1|15177.3|15176.4|15175.6|80
1712547600000|2024-04-08 03:40:00|15176.6|15175.6|15175.2|15174.5|15176.9|15176.2|15175.1|15174.4|97
1712547900000|2024-04-08 03:45:00|15175.3|15174.6|15177.1|15176.1|15177.8|15177.1|15175.3|15174.6|86
1712548200000|2024-04-08 03:50:00|15177.2|15176.2|15176.8|15176.1|15177.4|15176.4|15175.9|15175.2|64
1712548500000|2024-04-08 03:55:00|15176.9|15176.2|15177.4|15176.7|15177.7|15177|15176|15175.3|82
1712548800000|2024-04-08 04:00:00|15177.5|15176.8|15177.3|15176.3|15178.6|15177.9|15177|15176.3|88
1712549100000|2024-04-08 04:05:00|15177.4|15176.4|15178.5|15177.5|15179|15178|15177.3|15176.3|84
1712549400000|2024-04-08 04:10:00|15178.7|15177.7|15178.9|15178.2|15179.1|15178.4|15178.2|15177.2|87
1712549700000|2024-04-08 04:15:00|15178.8|15178.1|15179|15178|15180|15179.1|15178.5|15177.5|77
1712550000000|2024-04-08 04:20:00|15178.9|15177.9|15178.4|15177.7|15179.1|15178.2|15178|15177|35
1712550300000|2024-04-08 04:25:00|15178.3|15177.6|15177.9|15177.2|15178.9|15178.2|15177.3|15176.6|99
1712550600000|2024-04-08 04:30:00|15177.8|15177.1|15177.8|15177.1|15178.1|15177.4|15177.6|15176.9|65
1712550900000|2024-04-08 04:35:00|15177.9|15177.2|15179.1|15178.1|15179.2|15178.4|15177.8|15177.1|37
1712551200000|2024-04-08 04:40:00|15179.3|15178.3|15179.3|15178.6|15180|15179.3|15179.1|15178.3|60
1712551500000|2024-04-08 04:45:00|15179.4|15178.7|15178.2|15177.2|15179.4|15178.7|15177.9|15177.1|62
1712551800000|2024-04-08 04:50:00|15178.4|15177.4|15179.4|15178.7|15179.8|15179.1|15178.2|15177.4|84
1712552100000|2024-04-08 04:55:00|15179.5|15178.8|15180|15179|15180.1|15179.4|15178.9|15178.2|89
1712552400000|2024-04-08 05:00:00|15179.9|15178.9|15178.3|15177.6|15180.8|15179.8|15178.3|15177.4|122
1712552700000|2024-04-08 05:05:00|15178.4|15177.7|15178.2|15177.5|15179.4|15178.4|15177.6|15176.9|92
1712553000000|2024-04-08 05:10:00|15178.3|15177.6|15178.9|15178.2|15179|15178.3|15177.9|15177|61
1712553300000|2024-04-08 05:15:00|15178.8|15178.1|15179|15178.3|15180|15179.3|15178.8|15178.1|94
1712553600000|2024-04-08 05:20:00|15179.1|15178.4|15179.1|15178.4|15179.9|15179.2|15178.9|15178|35
1712553900000|2024-04-08 05:25:00|15179.2|15178.5|15179.5|15178.8|15179.8|15179.1|15179.1|15178.4|43
1712554200000|2024-04-08 05:30:00|15179.4|15178.7|15178.9|15178.2|15180.5|15179.8|15178.8|15178|114
1712554500000|2024-04-08 05:35:00|15179|15178.3|15179.3|15178.6|15180|15179|15177.1|15176.3|117
1712554800000|2024-04-08 05:40:00|15179.1|15178.4|15177.8|15177.1|15180.8|15179.8|15176.4|15175.7|120
1712555100000|2024-04-08 05:45:00|15177.9|15177.2|15179.1|15178.4|15180|15179.3|15175.9|15175.2|127
1712555400000|2024-04-08 05:50:00|15178.8|15178.1|15180.2|15179.5|15180.4|15179.7|15178.8|15178.1|50
1712555700000|2024-04-08 05:55:00|15180.3|15179.6|15179.3|15178.6|15181|15180.3|15179.3|15178.5|89
1712556000000|2024-04-08 06:00:00|15179.4|15178.7|15178.9|15178.2|15181.1|15180.3|15177.9|15177.1|166
1712556300000|2024-04-08 06:05:00|15179.1|15178.4|15178.2|15177.5|15180.4|15179.7|15177.9|15177.2|154
1712556600000|2024-04-08 06:10:00|15178.4|15177.7|15182.6|15181.9|15182.6|15181.9|15178.1|15177.4|175
1712556900000|2024-04-08 06:15:00|15182.5|15181.8|15182.4|15181.7|15182.9|15182|15181.1|15180.4|109
1712557200000|2024-04-08 06:20:00|15182.5|15181.8|15181.9|15181.2|15183.1|15182.2|15181.1|15180.4|118
1712557500000|2024-04-08 06:25:00|15181.8|15181.1|15182|15181.3|15182.9|15182.2|15180.4|15179.7|113
1712557800000|2024-04-08 06:30:00|15181.9|15181.2|15181.8|15181.1|15182.9|15182.2|15180.3|15179.6|123
1712558100000|2024-04-08 06:35:00|15181.9|15181.2|15182.7|15182|15183|15182.2|15180.8|15179.8|104
1712558400000|2024-04-08 06:40:00|15182.8|15182.1|15182.8|15182.1|15183.6|15182.9|15182.3|15181.5|64
1712558700000|2024-04-08 06:45:00|15182.7|15182|15182.8|15182.1|15183.9|15183.2|15181.9|15181.2|89
1712559000000|2024-04-08 06:50:00|15182.7|15182|15179.1|15178.1|15182.8|15182.1|15179.1|15178.1|143
1712559300000|2024-04-08 06:55:00|15179|15178|15176.4|15175.7|15179.1|15178.4|15176|15175.3|144
1712559600000|2024-04-08 07:00:00|15176.3|15175.6|15181.4|15180.7|15181.8|15181.1|15176.2|15175.5|192
1712559900000|2024-04-08 07:05:00|15181.3|15180.6|15181.4|15180.7|15182.5|15181.7|15180.7|15180|172
1712560200000|2024-04-08 07:10:00|15181.5|15180.8|15182.4|15181.7|15183.2|15182.5|15181.5|15180.8|99
1712560500000|2024-04-08 07:15:00|15182.3|15181.6|15182.4|15181.7|15182.6|15181.9|15181.4|15180.7|63
1712560800000|2024-04-08 07:20:00|15182.5|15181.8|15183.1|15182.4|15184.1|15183.4|15181.5|15180.8|119
1712561100000|2024-04-08 07:25:00|15183.3|15182.6|15184.4|15183.7|15184.5|15183.8|15183.1|15182.3|95
1712561400000|2024-04-08 07:30:00|15184.5|15183.8|15185.1|15184.1|15186.1|15185.1|15183.9|15182.9|133
1712561700000|2024-04-08 07:35:00|15185|15184|15184.1|15183.1|15185|15184|15182.7|15181.7|132
1712562000000|2024-04-08 07:40:00|15184.2|15183.2|15185.1|15184.1|15185.4|15184.5|15183.6|15182.9|124
1712562300000|2024-04-08 07:45:00|15185.2|15184.2|15184.5|15183.5|15185.5|15184.5|15183.7|15183|105
1712562600000|2024-04-08 07:50:00|15184.6|15183.6|15184.6|15183.9|15185.9|15185.2|15183|15182.1|154
1712562900000|2024-04-08 07:55:00|15184.7|15184|15187.5|15186.8|15188.5|15187.3|15184.7|15184|231
1712563200000|2024-04-08 08:00:00|15187.4|15186.7|15185.8|15185.1|15188.3|15187.6|15184.7|15184|187
1712563500000|2024-04-08 08:05:00|15185.7|15185|15186|15185|15186.7|15186|15184.7|15183.8|139
1712563800000|2024-04-08 08:10:00|15186.1|15185.1|15186.8|15186.1|15188.4|15187.7|15185.9|15185.1|142
1712564100000|2024-04-08 08:15:00|15186.7|15186|15189.7|15188.7|15190.3|15189.5|15186.7|15186|206
1712564400000|2024-04-08 08:20:00|15189.6|15188.6|15186.3|15185.3|15190.8|15190.1|15186.1|15185.1|311
1712564700000|2024-04-08 08:25:00|15186.1|15185.1|15190|15189.3|15190.2|15189.5|15186.1|15185.1|152
1712565000000|2024-04-08 08:30:00|15190.1|15189.4|15188.4|15187.7|15191.1|15190.4|15188.3|15187.6|120
1712565300000|2024-04-08 08:35:00|15188.5|15187.8|15188.5|15187.8|15189.5|15188.5|15187.3|15186.6|124
1712565600000|2024-04-08 08:40:00|15188.7|15188|15189.3|15188.6|15190.1|15189.4|15188.7|15188|78
1712565900000|2024-04-08 08:45:00|15189.5|15188.8|15190.1|15189.4|15191.1|15190.4|15189.1|15188.4|121
1712566200000|2024-04-08 08:50:00|15190|15189.3|15190.2|15189.5|15190.4|15189.7|15189|15188|105
1712566500000|2024-04-08 08:55:00|15190.3|15189.6|15191.2|15190.5|15191.8|15191.1|15190|15189.3|139
1712566800000|2024-04-08 09:00:00|15191.1|15190.4|15189.9|15189.2|15192.4|15191.7|15189.1|15188.4|127
1712567100000|2024-04-08 09:05:00|15189.8|15189.1|15190.5|15189.8|15191.1|15190.4|15189.1|15188.4|66
1712567400000|2024-04-08 09:10:00|15190.6|15189.9|15191.3|15190.6|15191.3|15190.6|15190|15189.3|116
1712567700000|2024-04-08 09:15:00|15191.4|15190.7|15190.3|15189.6|15192.1|15191.4|15189.4|15188.7|104
1712568000000|2024-04-08 09:20:00|15190.4|15189.7|15190.6|15189.9|15191.4|15190.7|15190.2|15189.5|99
1712568300000|2024-04-08 09:25:00|15190.7|15190|15191.5|15190.8|15192.1|15191.4|15190.5|15189.8|104
1712568600000|2024-04-08 09:30:00|15191.1|15190.4|15188.8|15188.1|15191.3|15190.6|15188.8|15188.1|154
1712568900000|2024-04-08 09:35:00|15188.9|15188.2|15190.8|15190.1|15191|15190.3|15188.8|15188.1|66
1712569200000|2024-04-08 09:40:00|15190.9|15190.2|15187.8|15187.1|15190.9|15190.2|15187.6|15186.9|106
1712569500000|2024-04-08 09:45:00|15187.7|15187|15189.1|15188.4|15189.5|15188.6|15186.9|15186.2|73
1712569800000|2024-04-08 09:50:00|15189.2|15188.5|15188.6|15187.9|15189.7|15189|15188.6|15187.9|45
1712570100000|2024-04-08 09:55:00|15188.7|15188|15187.8|15187.1|15189.3|15188.6|15187.8|15187.1|39
1712570400000|2024-04-08 10:00:00|15187.9|15187.2|15187.8|15187.1|15189.4|15188.7|15187.8|15187.1|96
1712570700000|2024-04-08 10:05:00|15188.1|15187.4|15186.8|15186.1|15188.1|15187.4|15186.6|15185.9|88
1712571000000|2024-04-08 10:10:00|15187.4|15186.7|15186.6|15185.9|15187.4|15186.7|15185.7|15184.8|112
1712571300000|2024-04-08 10:15:00|15186.7|15186|15186.3|15185.6|15187.6|15186.9|15186.2|15185.2|85
1712571600000|2024-04-08 10:20:00|15186.4|15185.7|15184.3|15183.6|15186.9|15186.1|15184.3|15183.6|73
1712571900000|2024-04-08 10:25:00|15184.4|15183.7|15183.4|15182.7|15184.7|15183.9|15183.2|15182.5|79
1712572200000|2024-04-08 10:30:00|15183.5|15182.8|15184.1|15183.4|15184.8|15183.8|15183.2|15182.4|75
1712572500000|2024-04-08 10:35:00|15184.3|15183.6|15185.9|15184.9|15186|15185|15184.1|15183.3|86
1712572800000|2024-04-08 10:40:00|15186|15185|15185.4|15184.7|15186.6|15185.9|15185.1|15184.2|90
1712573100000|2024-04-08 10:45:00|15185.5|15184.8|15185.9|15185.2|15186.9|15186.2|15185.4|15184.6|85
1712573400000|2024-04-08 10:50:00|15186|15185.3|15185.4|15184.7|15186.7|15185.7|15184.8|15184.1|81
1712573700000|2024-04-08 10:55:00|15185.5|15184.8|15185.7|15185|15186.5|15185.5|15184.9|15184.2|87
1712574000000|2024-04-08 11:00:00|15185.9|15185.2|15187.7|15186.7|15187.8|15187.1|15185.4|15184.5|148
1712574300000|2024-04-08 11:05:00|15187.6|15186.6|15189.3|15188.6|15190.4|15189.7|15187.6|15186.6|137
1712574600000|2024-04-08 11:10:00|15189.1|15188.4|15190|15189.3|15190.3|15189.6|15189.1|15188.4|56
1712574900000|2024-04-08 11:15:00|15190.1|15189.4|15190.3|15189.3|15190.4|15189.6|15189.3|15188.4|64
1712575200000|2024-04-08 11:20:00|15190.2|15189.2|15191.4|15190.4|15191.4|15190.4|15189.6|15188.8|89
1712575500000|2024-04-08 11:25:00|15191.3|15190.3|15191.1|15190.4|15191.7|15190.9|15190.5|15189.8|60
1712575800000|2024-04-08 11:30:00|15191|15190.3|15191.3|15190.3|15191.6|15190.6|15190.2|15189.2|76
1712576100000|2024-04-08 11:35:00|15191.4|15190.4|15190.8|15189.8|15191.4|15190.4|15190.3|15189.3|84
1712576400000|2024-04-08 11:40:00|15190.6|15189.9|15190.5|15189.5|15191.3|15190.6|15190.4|15189.4|49
1712576700000|2024-04-08 11:45:00|15190.6|15189.6|15190.3|15189.3|15191.3|15190.5|15190.1|15189.3|106
1712577000000|2024-04-08 11:50:00|15190.2|15189.2|15190.9|15189.9|15191.3|15190.3|15189.6|15188.8|76
1712577300000|2024-04-08 11:55:00|15190.8|15189.8|15192.3|15191.6|15192.8|15191.8|15190.6|15189.8|157
1712577600000|2024-04-08 12:00:00|15192.5|15191.8|15192.2|15191.5|15193.6|15192.9|15191.9|15191.2|122
1712577900000|2024-04-08 12:05:00|15192.3|15191.6|15192.4|15191.7|15194.7|15194|15191.8|15190.8|220
1712578200000|2024-04-08 12:10:00|15192.1|15191.4|15191.8|15191.1|15192.3|15191.6|15189.6|15188.9|233
1712578500000|2024-04-08 12:15:00|15191.9|15191.2|15190.8|15190.1|15192.1|15191.2|15190.2|15189.5|182
1712578800000|2024-04-08 12:20:00|15190.9|15190.2|15192.3|15191.6|15193.3|15192.6|15190.8|15190.1|189
1712579100000|2024-04-08 12:25:00|15192.2|15191.5|15192.2|15191.5|15192.5|15191.8|15191.9|15191.2|71
1712579400000|2024-04-08 12:30:00|15192|15191.3|15191.3|15190.6|15192.7|15192|15190.9|15190.2|143
1712579700000|2024-04-08 12:35:00|15191.2|15190.5|15189.7|15189|15192.1|15191.4|15188.9|15188|164
1712580000000|2024-04-08 12:40:00|15189.8|15189.1|15191.1|15190.4|15191.3|15190.6|15189.1|15188.4|108
1712580300000|2024-04-08 12:45:00|15191|15190.3|15186.6|15185.9|15191|15190.3|15186.5|15185.8|152
1712580600000|2024-04-08 12:50:00|15186.7|15186|15187.2|15186.5|15188.7|15187.7|15185.8|15184.8|130
1712580900000|2024-04-08 12:55:00|15187.3|15186.6|15188.2|15187.5|15189.4|15188.7|15187.3|15186.5|106
1712581200000|2024-04-08 13:00:00|15188.3|15187.6|15181.7|15181|15188.3|15187.6|15181.5|15180.8|293
1712581500000|2024-04-08 13:05:00|15181.6|15180.9|15184|15183|15184.4|15183.4|15181.5|15180.8|326
1712581800000|2024-04-08 13:10:00|15183.9|15182.9|15186|15185|15186.7|15185.7|15183.5|15182.5|190
1712582100000|2024-04-08 13:15:00|15185.9|15184.9|15185.8|15185.1|15186.8|15185.8|15185.3|15184.6|134
1712582400000|2024-04-08 13:20:00|15185.7|15185|15184.3|15183.6|15185.7|15185|15183.1|15182.4|128
1712582700000|2024-04-08 13:25:00|15184.4|15183.7|15182.4|15181.4|15185.4|15184.7|15180.8|15180.1|188
1712583000000|2024-04-08 13:30:00|15182.3|15181.3|15181.5|15180.8|15183.8|15183.1|15181.3|15180.6|252
1712583300000|2024-04-08 13:35:00|15181.6|15180.9|15181.4|15180.7|15183.7|15183|15181.4|15180.7|247
1712583600000|2024-04-08 13:40:00|15181.5|15180.8|15180.2|15179.5|15181.9|15181.2|15176.8|15176.1|340
1712583900000|2024-04-08 13:45:00|15180.4|15179.7|15178.8|15178.1|15180.4|15179.7|15176.7|15176|327
1712584200000|2024-04-08 13:50:00|15179|15178.3|15176.9|15176.2|15180.4|15179.7|15176.7|15176|256
1712584500000|2024-04-08 13:55:00|15177|15176.3|15174.2|15173.5|15177.9|15177|15172.5|15171.8|301
1712584800000|2024-04-08 14:00:00|15174.4|15173.7|15177.9|15177.2|15178.9|15178.2|15173.5|15172.8|262
1712585100000|2024-04-08 14:05:00|15178|15177.3|15182.3|15181.6|15182.4|15181.7|15177.4|15176.6|308
1712585400000|2024-04-08 14:10:00|15182.5|15181.8|15180.3|15179.6|15182.8|15182.1|15179.6|15178.9|140
1712585700000|2024-04-08 14:15:00|15180.4|15179.7|15182.5|15181.8|15183.4|15182.7|15180.2|15179.5|197
1712586000000|2024-04-08 14:20:00|15182.6|15181.9|15181.5|15180.8|15183.8|15183.1|15181.4|15180.5|135
1712586300000|2024-04-08 14:25:00|15181.4|15180.7|15181.2|15180.5|15181.5|15180.8|15179.9|15179.2|203
1712586600000|2024-04-08 14:30:00|15181.3|15180.6|15180.8|15180.1|15183.5|15182.8|15180.2|15179.5|307
1712586900000|2024-04-08 14:35:00|15180.3|15179.6|15182|15181.3|15182.2|15181.5|15180.3|15179.6|204
1712587200000|2024-04-08 14:40:00|15181.9|15181.2|15183.1|15182.1|15185|15184|15181.8|15181.1|167
1712587500000|2024-04-08 14:45:00|15183|15182|15180.1|15179.4|15183.3|15182.3|15180.1|15179.1|240
1712587800000|2024-04-08 14:50:00|15180|15179.3|15182.4|15181.7|15183.4|15182.7|15179.1|15178.4|266
1712588100000|2024-04-08 14:55:00|15182.1|15181.4|15181.7|15181|15182.3|15181.6|15180.2|15179.5|275
1712588400000|2024-04-08 15:00:00|15181.6|15180.9|15180.9|15179.9|15182.2|15181.5|15180|15179.3|174
1712588700000|2024-04-08 15:05:00|15181|15180|15181.4|15180.7|15182.7|15181.5|15180.7|15179.7|87
1712589000000|2024-04-08 15:10:00|15181.5|15180.8|15181.3|15180.6|15181.5|15180.8|15180.1|15179.1|91
1712589300000|2024-04-08 15:15:00|15181.4|15180.7|15182.8|15182.1|15182.8|15182.1|15181|15180.3|130
1712589600000|2024-04-08 15:20:00|15182.7|15182|15183.8|15183.1|15185.9|15184.9|15182.7|15182|172
1712589900000|2024-04-08 15:25:00|15183.9|15183.2|15184.8|15183.8|15185|15184.3|15183.5|15182.8|119
1712590200000|2024-04-08 15:30:00|15184.9|15183.9|15183.3|15182.6|15184.9|15184.1|15182.6|15181.9|128
1712590500000|2024-04-08 15:35:00|15182.9|15182.2|15182.2|15181.5|15182.9|15182.2|15182|15181.3|75
1712590800000|2024-04-08 15:40:00|15182.1|15181.4|15180.9|15180.2|15182.5|15181.8|15180.7|15180|64
1712591100000|2024-04-08 15:45:00|15180.8|15180.1|15178.5|15177.8|15181.2|15180.5|15177.9|15177.2|131
1712591400000|2024-04-08 15:50:00|15178.6|15177.9|15179.9|15179.2|15180|15179.3|15177.8|15177.1|99
1712591700000|2024-04-08 15:55:00|15180|15179.3|15179.1|15178.4|15181|15180.3|15177.9|15177.2|128
1712592000000|2024-04-08 16:00:00|15179.3|15178.6|15181.7|15181|15181.7|15181|15178.7|15178|115
1712592300000|2024-04-08 16:05:00|15182.2|15181.5|15182.6|15181.9|15183.7|15183|15181.6|15180.9|161
1712592600000|2024-04-08 16:10:00|15182.7|15182|15183.8|15183.1|15183.9|15183.2|15182.7|15182|92
1712592900000|2024-04-08 16:15:00|15183.6|15182.9|15183.7|15183|15184.1|15183.4|15182.4|15181.7|129
1712593200000|2024-04-08 16:20:00|15183.6|15182.9|15183.3|15182.6|15184.8|15184.1|15183.3|15182.6|61
1712593500000|2024-04-08 16:25:00|15183.4|15182.7|15184.7|15184|15184.9|15184.2|15183.4|15182.7|40
1712593800000|2024-04-08 16:30:00|15184.8|15184.1|15183.5|15182.8|15184.9|15184.2|15183.4|15182.6|49
1712594100000|2024-04-08 16:35:00|15183.6|15182.9|15184.1|15183.4|15184.9|15184.2|15183.6|15182.9|47
1712594400000|2024-04-08 16:40:00|15184.2|15183.5|15183.6|15182.9|15184.5|15183.8|15183.4|15182.7|58
1712594700000|2024-04-08 16:45:00|15183.7|15183|15184.7|15184|15184.9|15184.2|15183.4|15182.7|112
1712595000000|2024-04-08 16:50:00|15184.6|15183.9|15183.9|15182.9|15184.7|15184|15183.4|15182.7|34
1712595300000|2024-04-08 16:55:00|15183.8|15182.8|15183.9|15183.2|15184|15183.3|15183.6|15182.8|34
1712595600000|2024-04-08 17:00:00|15183.8|15183.1|15181.2|15180.5|15183.8|15183.1|15179.9|15179.1|89
1712595900000|2024-04-08 17:05:00|15181.4|15180.4|15180.1|15179.1|15181.5|15180.5|15179.6|15178.6|90
1712596200000|2024-04-08 17:10:00|15180|15179|15180.2|15179.2|15180.2|15179.2|15178.8|15177.8|80
1712596500000|2024-04-08 17:15:00|15180.1|15179.4|15179.3|15178.3|15180.7|15179.7|15179|15178.2|35
1712596800000|2024-04-08 17:20:00|15179.7|15178.2|15179.1|15178.4|15180.9|15179.9|15179.1|15178.2|70
1712597100000|2024-04-08 17:25:00|15179|15178.3|15178.2|15177.2|15179.2|15178.3|15177.8|15177|84
1712597400000|2024-04-08 17:30:00|15178.1|15177.1|15175.9|15174.9|15178.3|15177.4|15175.9|15174.9|67
1712597700000|2024-04-08 17:35:00|15176|15175|15176.1|15175.1|15177.4|15176.4|15175.1|15174.4|91
1712598000000|2024-04-08 17:40:00|15176.2|15175.2|15177.2|15176.2|15177.5|15176.5|15174.6|15173.7|158
1712598300000|2024-04-08 17:45:00|15177.3|15176.3|15178.4|15177.4|15178.4|15177.4|15177|15176.2|45
1712598600000|2024-04-08 17:50:00|15178.3|15177.6|15179.2|15178.5|15179.5|15178.5|15178.3|15177.5|39
1712598900000|2024-04-08 17:55:00|15179.3|15178.6|15177.7|15177|15179.3|15178.6|15177|15176.3|73
1712599200000|2024-04-08 18:00:00|15177.6|15176.9|15175.7|15175|15177.7|15177|15175.2|15174.5|51
1712599500000|2024-04-08 18:05:00|15175.8|15175.1|15175.9|15175.2|15176.6|15175.9|15174.8|15174.1|46
1712599800000|2024-04-08 18:10:00|15175.8|15175.1|15175.9|15175.2|15176.1|15175.4|15175.8|15175.1|13
1712600100000|2024-04-08 18:15:00|15175.8|15175.1|15174.6|15173.9|15175.8|15175.1|15174.5|15173.8|34
1712600400000|2024-04-08 18:20:00|15174.5|15173.8|15173.6|15172.9|15174.6|15173.9|15173.1|15172.4|45
1712600700000|2024-04-08 18:25:00|15173.5|15172.8|15172.6|15171.9|15173.8|15173.1|15172.4|15171.7|61
1712601000000|2024-04-08 18:30:00|15172.7|15172|15176.9|15176.2|15177|15176.3|15172.6|15171.9|79
1712601300000|2024-04-08 18:35:00|15177|15176.3|15175.9|15175.2|15177.4|15176.7|15174.8|15174.1|75
1712601600000|2024-04-08 18:40:00|15176|15175.3|15175.9|15175.2|15176.6|15175.9|15175.6|15174.9|55
1712601900000|2024-04-08 18:45:00|15175.8|15175.1|15177|15176.3|15177|15176.3|15175.8|15175.1|58
1712602200000|2024-04-08 18:50:00|15177.1|15176.4|15178.4|15177.7|15178.9|15178.2|15176.9|15176.2|65
1712602500000|2024-04-08 18:55:00|15178.6|15177.9|15177.7|15177|15180|15179.3|15177.7|15177|131
1712602800000|2024-04-08 19:00:00|15177.6|15176.9|15177|15176|15177.9|15176.9|15175.3|15174.6|95
1712603100000|2024-04-08 19:05:00|15177.2|15176.2|15178.5|15177.8|15178.9|15178.2|15175.8|15175.1|82
1712603400000|2024-04-08 19:10:00|15178.7|15178|15180.3|15179.6|15180.8|15180|15178.4|15177.7|79
1712603700000|2024-04-08 19:15:00|15180.4|15179.7|15180|15179.3|15180.9|15179.9|15179.8|15179.1|40
1712604000000|2024-04-08 19:20:00|15180.1|15179.4|15179.5|15178.8|15180.1|15179.4|15178.8|15178.1|51
1712604300000|2024-04-08 19:25:00|15179.4|15178.7|15180.2|15179.5|15180.3|15179.6|15179|15178.3|53
1712604600000|2024-04-08 19:30:00|15180.6|15179.9|15179.9|15179.2|15181.1|15180.4|15179.7|15179|77
1712604900000|2024-04-08 19:35:00|15180.7|15180|15180.2|15179.5|15181.3|15180.6|15179.9|15179.2|56
1712605200000|2024-04-08 19:40:00|15179.9|15179.2|15180.9|15180.2|15181.2|15180.5|15179.8|15179.1|57
1712605500000|2024-04-08 19:45:00|15180.8|15180.1|15181.3|15180.3|15182.3|15181.6|15180.7|15180|92
1712605800000|2024-04-08 19:50:00|15181.2|15180.2|15183.8|15183.1|15183.9|15183.2|15181.2|15180.2|70
1712606100000|2024-04-08 19:55:00|15183.7|15183|15184|15183.3|15184|15183.3|15183.6|15182.9|33
1712606400000|2024-04-08 20:00:00|15183.9|15183.2|15184.7|15184|15184.9|15184.2|15183.8|15183.1|57
1712606700000|2024-04-08 20:05:00|15184.2|15183.5|15185|15184|15185|15184.1|15183.7|15183|25
1712607000000|2024-04-08 20:10:00|15184.9|15184.2|15186|15185.3|15186.4|15185.7|15184.8|15183.9|45
1712607300000|2024-04-08 20:15:00|15186.1|15185.4|15185.5|15184.8|15186.1|15185.4|15185.4|15184.7|11
1712607600000|2024-04-08 20:20:00|15185.6|15184.6|15184.8|15184.1|15185.6|15184.8|15184.4|15183.7|24
1712607900000|2024-04-08 20:25:00|15184.7|15184|15186|15185.3|15186.3|15185.6|15184.7|15184|46
1712608200000|2024-04-08 20:30:00|15185.9|15185.2|15185.7|15185|15186.4|15185.7|15185|15184.3|44
1712608500000|2024-04-08 20:35:00|15185.6|15184.9|15185.8|15185.1|15185.8|15185.1|15185.5|15184.7|12
1712608800000|2024-04-08 20:40:00|15185.9|15185.2|15186|15185|15186|15185.2|15185.7|15184.8|16
1712609100000|2024-04-08 20:45:00|15185.9|15184.9|15185|15184|15186.4|15185.1|15185|15183.6|38
1712609400000|2024-04-08 20:50:00|15185.1|15184.1|15185.9|15184.4|15186|15184.8|15184.6|15183.5|47
1712609700000|2024-04-08 20:55:00|15186.4|15183.9|15185.5|15178.5|15188.6|15183.9|15185.3|15178.3|105
1712610000000|2024-04-08 21:00:00|15185.3|15178.3|15183|15176|15185.3|15178.3|15183|15176|13
1712610300000|2024-04-08 21:05:00|15183.3|15176.3|15184.1|15177.1|15184.7|15177.7|15183.3|15176.3|37
1712610600000|2024-04-08 21:10:00|15184|15177|15183.9|15176.9|15185.2|15178.2|15183.8|15176.8|91
1712610900000|2024-04-08 21:15:00|15184|15177|15184.2|15177.2|15184.8|15177.8|15183.8|15176.8|53
1712611200000|2024-04-08 21:20:00|15184.4|15177.4|15184.3|15177.3|15184.5|15177.5|15182.3|15175.3|49
1712611500000|2024-04-08 21:25:00|15184.4|15177.4|15184.7|15177.7|15186|15179|15182|15175|68
1712611800000|2024-04-08 21:30:00|15184.6|15177.6|15186.3|15179.3|15186.8|15179.8|15183|15176|123
1712612100000|2024-04-08 21:35:00|15186.2|15179.2|15186.4|15179.4|15187.1|15180.1|15186.2|15179.2|87
1712612400000|2024-04-08 21:40:00|15186.5|15179.5|15185.8|15178.8|15187|15181|15184.2|15177.2|377
1712612700000|2024-04-08 21:45:00|15185.9|15178.9|15186.5|15179.5|15186.6|15179.6|15185.5|15178.5|179
1712613000000|2024-04-08 21:50:00|15186.6|15179.6|15186.6|15179.6|15186.9|15180.5|15185.6|15179.5|36
1712613300000|2024-04-08 21:55:00|15186.7|15179.7|15185.7|15179.6|15186.8|15180.3|15184.9|15179|55
1712613600000|2024-04-08 22:00:00|15185.5|15179.3|15180.8|15178|15185.8|15179.3|15180.3|15175.6|212
1712613900000|2024-04-08 22:05:00|15180.3|15178.5|15179.8|15178|15180.4|15178.9|15179.2|15177.9|48
1712614200000|2024-04-08 22:10:00|15179.6|15177.8|15178.9|15177.9|15179.7|15178.4|15178.5|15177.2|81
1712614500000|2024-04-08 22:15:00|15179.2|15177.6|15181.2|15180.2|15181.6|15180.3|15179|15177.6|71
1712614800000|2024-04-08 22:20:00|15181.1|15180.1|15181.1|15180.1|15181.6|15180.3|15180.7|15179.7|37
1712615100000|2024-04-08 22:25:00|15181|15180|15180.7|15178.8|15182.4|15181.1|15180.6|15178.7|97
1712615400000|2024-04-08 22:30:00|15180.9|15179.2|15180.1|15179.1|15181|15180|15179.9|15178.7|57
1712615700000|2024-04-08 22:35:00|15180|15179|15180|15179|15181.2|15180.2|15179.8|15178.8|49
1712616000000|2024-04-08 22:40:00|15179.9|15178.9|15179.9|15178.9|15180.1|15179.1|15178.4|15177.4|54
1712616300000|2024-04-08 22:45:00|15180|15179|15180.2|15179.2|15180.3|15179.5|15179.3|15178.3|39
1712616600000|2024-04-08 22:50:00|15180.3|15179.3|15181.2|15180.2|15181.4|15180.7|15179.7|15178.5|40
1712616900000|2024-04-08 22:55:00|15181|15180.3|15181.1|15180.4|15182.1|15181.4|15180.2|15179.3|39
1712617200000|2024-04-08 23:00:00|15181.2|15180.5|15182.5|15181.8|15182.7|15182|15181.2|15180.5|24
1712617500000|2024-04-08 23:05:00|15182.6|15181.9|15183.8|15182.8|15185.3|15184|15182.4|15181.7|84
1712617800000|2024-04-08 23:10:00|15183.7|15182.7|15185|15184.3|15185.4|15184.4|15183.6|15182.7|46
1712618100000|2024-04-08 23:15:00|15185.1|15184.4|15183.5|15182.8|15185.9|15185.1|15183.3|15182.3|121
1712618400000|2024-04-08 23:20:00|15183.4|15182.7|15184.9|15183.9|15185.1|15184.4|15183.4|15182.7|48
1712618700000|2024-04-08 23:25:00|15185|15184|15183.9|15182.9|15185|15184.2|15183.5|15182.8|34
1712619000000|2024-04-08 23:30:00|15183.8|15182.8|15184.9|15184.2|15185.2|15184.5|15183.1|15182.4|59
1712619300000|2024-04-08 23:35:00|15184.8|15184.1|15183.9|15182.9|15185.1|15184.3|15183.9|15182.9|27
1712619600000|2024-04-08 23:40:00|15184|15183|15183.8|15183.1|15184.6|15183.6|15183.1|15182.1|41
1712619900000|2024-04-08 23:45:00|15183.9|15182.9|15183.7|15182.7|15185.1|15184.3|15183.6|15182.6|49
1712620200000|2024-04-08 23:50:00|15183.6|15182.6|15183.7|15182.7|15185.5|15184.5|15182.4|15181.7|86
1712620500000|2024-04-08 23:55:00|15184|15183|15184.1|15183.1|15185.4|15184.7|15183.5|15182.6|94
1712620800000|2024-04-09 00:00:00|15184|15183|15182.3|15181.6|15185.1|15184.1|15182.1|15181.4|227
1712621100000|2024-04-09 00:05:00|15182.5|15181.8|15181.1|15180.1|15183.4|15182.7|15181.1|15180.1|135
1712621400000|2024-04-09 00:10:00|15181|15180|15182.1|15181.1|15183|15182.2|15180.3|15179.6|78
1712621700000|2024-04-09 00:15:00|15182|15181|15184.2|15183.2|15184.6|15183.9|15181.1|15180.4|191
1712622000000|2024-04-09 00:20:00|15184.1|15183.1|15182.4|15181.4|15184.5|15183.5|15181.1|15180.3|99
1712622300000|2024-04-09 00:25:00|15182.3|15181.6|15182.1|15181.4|15183.1|15182.3|15181.8|15180.9|76
1712622600000|2024-04-09 00:30:00|15182|15181.3|15179.8|15179.1|15182.2|15181.5|15179.3|15178.6|87
1712622900000|2024-04-09 00:35:00|15179.9|15179.2|15183.4|15182.7|15184.2|15183.5|15179.6|15178.9|187
1712623200000|2024-04-09 00:40:00|15183.7|15183|15186.9|15186.2|15188.2|15187.5|15183.7|15183|205
1712623500000|2024-04-09 00:45:00|15187|15186.3|15185.7|15185|15187.1|15186.4|15185.7|15185|65
1712623800000|2024-04-09 00:50:00|15185.6|15184.9|15192.6|15191.9|15192.7|15192|15184.9|15184.2|357
1712624100000|2024-04-09 00:55:00|15192.5|15191.5|15191.4|15190.7|15192.8|15191.8|15189.9|15189.2|286
1712624400000|2024-04-09 01:00:00|15191.9|15190.4|15190.7|15189.2|15192.1|15191.4|15189.8|15188.4|256
1712624700000|2024-04-09 01:05:00|15190.4|15189.4|15189.4|15188.7|15190.7|15189.7|15188.9|15187.6|211
1712625000000|2024-04-09 01:10:00|15189.5|15188.5|15188.9|15187.9|15189.7|15188.7|15187.9|15186.9|89
1712625300000|2024-04-09 01:15:00|15188.8|15187.8|15190.3|15189.6|15191.6|15190.7|15188|15187|205
1712625600000|2024-04-09 01:20:00|15190.5|15189.8|15190.6|15189.6|15192|15191|15189.5|15188.5|164
1712625900000|2024-04-09 01:25:00|15190.5|15189.5|15190.3|15189.6|15191.3|15190.6|15190.1|15189.1|91
1712626200000|2024-04-09 01:30:00|15190.2|15189.5|15188.2|15187.5|15190.2|15189.5|15186.8|15186.1|146
1712626500000|2024-04-09 01:35:00|15188.3|15187.6|15187.5|15186.8|15189.4|15188.7|15186.4|15185.6|157
1712626800000|2024-04-09 01:40:00|15187.6|15186.9|15187.7|15187|15188.9|15188.1|15186.6|15185.6|157
1712627100000|2024-04-09 01:45:00|15187.6|15186.9|15188.5|15187.5|15189.6|15188.9|15187.6|15186.9|167
1712627400000|2024-04-09 01:50:00|15188.4|15187.4|15187.6|15186.9|15188.4|15187.4|15186.5|15185.8|115
1712627700000|2024-04-09 01:55:00|15187.7|15187|15189.8|15188.8|15190.3|15189.6|15187.7|15186.7|137
1712628000000|2024-04-09 02:00:00|15190.1|15189.4|15187.9|15186.9|15190.2|15189.4|15186.7|15186|155
1712628300000|2024-04-09 02:05:00|15188|15187|15186.8|15186.1|15188.8|15187.8|15186.6|15185.8|101
1712628600000|2024-04-09 02:10:00|15187.1|15186.4|15184.8|15184.1|15187.4|15186.7|15184.7|15184|111
1712628900000|2024-04-09 02:15:00|15184.9|15184.2|15184.4|15183.7|15185.6|15184.6|15184.3|15183.6|96
1712629200000|2024-04-09 02:20:00|15184.3|15183.6|15183.9|15183.2|15184.5|15183.8|15181.9|15181.2|112
1712629500000|2024-04-09 02:25:00|15183.8|15183.1|15184.2|15183.5|15185.5|15184.8|15183.8|15183.1|89
1712629800000|2024-04-09 02:30:00|15184|15183.3|15185.2|15184.5|15185.6|15184.7|15184|15183.3|69
1712630100000|2024-04-09 02:35:00|15185.3|15184.6|15185|15184.3|15185.3|15184.6|15184.3|15183.6|67
1712630400000|2024-04-09 02:40:00|15185.1|15184.4|15187.8|15187.1|15187.9|15187.2|15184.8|15184.1|56
1712630700000|2024-04-09 02:45:00|15187.5|15186.5|15187.5|15186.8|15187.8|15186.8|15186.3|15185.6|46
1712631000000|2024-04-09 02:50:00|15187.4|15186.7|15186.6|15185.9|15188|15187.3|15186.5|15185.8|71
1712631300000|2024-04-09 02:55:00|15186.5|15185.8|15187.9|15187.2|15188.1|15187.4|15185.2|15184.5|206
1712631600000|2024-04-09 03:00:00|15188|15187.3|15187.7|15187|15188.1|15187.4|15187.3|15186.6|46
1712631900000|2024-04-09 03:05:00|15187.8|15187.1|15186.6|15185.9|15187.8|15187.1|15185.7|15185|41
1712632200000|2024-04-09 03:10:00|15186.7|15186|15187|15186.3|15188.3|15187.4|15186.7|15186|85
1712632500000|2024-04-09 03:15:00|15187.1|15186.4|15187.8|15187.1|15187.8|15187.1|15186.9|15186.2|48
1712632800000|2024-04-09 03:20:00|15187.7|15187|15187.8|15187.1|15188|15187.3|15186.8|15186.1|90
1712633100000|2024-04-09 03:25:00|15187.9|15187.2|15187.6|15186.9|15188|15187.3|15186.8|15185.9|108
1712633400000|2024-04-09 03:30:00|15187.7|15187|15187.2|15186.5|15188.7|15187.9|15186.8|15186.1|119
1712633700000|2024-04-09 03:35:00|15187.4|15186.7|15187.7|15187|15188.3|15187.6|15187.2|15186.5|33
1712634000000|2024-04-09 03:40:00|15188.3|15187.3|15188.2|15187.5|15188.4|15187.6|15186.6|15185.9|54
1712634300000|2024-04-09 03:45:00|15188.3|15187.6|15187.9|15187.2|15188.3|15187.6|15187.4|15186.6|29
1712634600000|2024-04-09 03:50:00|15187.8|15187.1|15185.1|15184.4|15187.8|15187.1|15184.9|15184.2|72
1712634900000|2024-04-09 03:55:00|15185.2|15184.5|15186|15185.3|15186.3|15185.6|15184.7|15184|83
1712635200000|2024-04-09 04:00:00|15186.2|15185.5|15186.3|15185.6|15186.6|15185.9|15185.4|15184.7|47
1712635500000|2024-04-09 04:05:00|15186.4|15185.7|15186.8|15186.1|15186.8|15186.1|15185.4|15184.7|34
1712635800000|2024-04-09 04:10:00|15186.7|15186|15188.8|15188.1|15188.8|15188.1|15186.7|15186|87
1712636100000|2024-04-09 04:15:00|15188.7|15188|15188.6|15187.9|15189.6|15188.9|15188.5|15187.8|58
1712636400000|2024-04-09 04:20:00|15188.8|15188.1|15188.9|15188.2|15189.2|15188.5|15187.9|15187.2|51
1712636700000|2024-04-09 04:25:00|15189|15188.3|15187.8|15187.1|15189.6|15188.9|15187.7|15187|79
1712637000000|2024-04-09 04:30:00|15187.7|15187|15187.4|15186.7|15187.9|15187.2|15186.6|15185.9|28
1712637300000|2024-04-09 04:35:00|15187.5|15186.8|15188.7|15188|15188.7|15188|15187.4|15186.7|45
1712637600000|2024-04-09 04:40:00|15188.8|15188.1|15188.6|15187.9|15189.3|15188.6|15187.9|15187.2|38
1712637900000|2024-04-09 04:45:00|15188.3|15187.6|15188.8|15188.1|15188.8|15188.1|15187.5|15186.8|48
1712638200000|2024-04-09 04:50:00|15188.6|15187.9|15189.3|15188.6|15189.5|15188.8|15188.4|15187.7|35
1712638500000|2024-04-09 04:55:00|15189.1|15188.4|15189.5|15188.8|15189.9|15189.1|15188.4|15187.7|55
1712638800000|2024-04-09 05:00:00|15189.7|15189|15188.9|15188.2|15190|15189.1|15188.6|15187.7|71
1712639100000|2024-04-09 05:05:00|15188.8|15188.1|15187.9|15187.2|15189.2|15188.5|15187.5|15186.8|96
1712639400000|2024-04-09 05:10:00|15187.8|15187.1|15188.8|15187.8|15189|15188.3|15187.5|15186.8|54
1712639700000|2024-04-09 05:15:00|15188.9|15187.9|15189|15188.3|15189.8|15189.1|15188.4|15187.7|70
1712640000000|2024-04-09 05:20:00|15188.9|15188.2|15189.7|15189|15190.4|15189.7|15188.3|15187.6|59
1712640300000|2024-04-09 05:25:00|15189.8|15189.1|15189.9|15189.2|15190.1|15189.4|15189.5|15188.8|31
1712640600000|2024-04-09 05:30:00|15189.6|15188.9|15189.7|15189|15190.3|15189.6|15189.6|15188.9|18
1712640900000|2024-04-09 05:35:00|15189.6|15188.9|15189.6|15188.9|15189.8|15189.1|15189.2|15188.5|19
1712641200000|2024-04-09 05:40:00|15189.5|15188.8|15189.8|15189.1|15190.5|15189.8|15189.2|15188.5|42
1712641500000|2024-04-09 05:45:00|15189.9|15189.2|15188.9|15188.2|15189.9|15189.2|15188.7|15188|69
1712641800000|2024-04-09 05:50:00|15189|15188.3|15189.7|15189|15189.8|15189.1|15188.7|15188|13
1712642100000|2024-04-09 05:55:00|15189.8|15189.1|15190|15189|15190.7|15189.9|15189.6|15188.8|57
1712642400000|2024-04-09 06:00:00|15190.1|15189.1|15189|15188.3|15190.4|15189.6|15188.8|15188.1|130
1712642700000|2024-04-09 06:05:00|15188.9|15188.2|15188.3|15187.6|15189.8|15189.1|15187.9|15187.2|78
1712643000000|2024-04-09 06:10:00|15188.4|15187.7|15190|15189|15190.1|15189.1|15188.3|15187.5|69
1712643300000|2024-04-09 06:15:00|15190.1|15189.1|15189.4|15188.7|15190.1|15189.1|15188.7|15187.9|69
1712643600000|2024-04-09 06:20:00|15189.5|15188.8|15188.9|15188.2|15189.9|15189.1|15188.9|15188.2|52
1712643900000|2024-04-09 06:25:00|15188.8|15188.1|15188.1|15187.4|15188.9|15188.2|15188.1|15187.4|49
1712644200000|2024-04-09 06:30:00|15188|15187.3|15189.3|15188.6|15189.6|15188.9|15187.7|15187|132
1712644500000|2024-04-09 06:35:00|15189.2|15188.5|15189.1|15188.4|15189.3|15188.6|15188.6|15187.6|70
1712644800000|2024-04-09 06:40:00|15189|15188.3|15188.9|15188.2|15189.7|15189|15188.5|15187.7|105
1712645100000|2024-04-09 06:45:00|15188.8|15188.1|15189.7|15189|15189.8|15189.1|15188.8|15188.1|77
1712645400000|2024-04-09 06:50:00|15189.6|15188.9|15191.2|15190.5|15192.6|15191.9|15189.6|15188.9|113
1712645700000|2024-04-09 06:55:00|15190.9|15190.2|15192|15191|15192.3|15191.6|15190.9|15189.9|104
1712646000000|2024-04-09 07:00:00|15192.1|15191.1|15193.2|15191.6|15193.3|15192.4|15192|15191|114
1712646300000|2024-04-09 07:05:00|15193.3|15191.7|15193.3|15192.6|15194.1|15193.3|15192.5|15191.2|172
1712646600000|2024-04-09 07:10:00|15193.2|15192.5|15191.9|15191.2|15193.4|15192.7|15191.2|15190.3|146
1712646900000|2024-04-09 07:15:00|15191.8|15191.1|15193.2|15192.5|15194.1|15193.4|15191.8|15191.1|118
1712647200000|2024-04-09 07:20:00|15193.3|15192.6|15192|15191.3|15193.5|15192.8|15191.5|15190.8|75
1712647500000|2024-04-09 07:25:00|15191.9|15191.2|15189.7|15189|15192.1|15191.3|15188.6|15187.9|174
1712647800000|2024-04-09 07:30:00|15189.8|15189.1|15191.1|15190.4|15191.5|15190.5|15188.9|15188.2|135
1712648100000|2024-04-09 07:35:00|15191|15190.3|15191.9|15191.2|15192.8|15192.1|15190.8|15190.1|102
1712648400000|2024-04-09 07:40:00|15192|15191.3|15192.4|15191.7|15193.3|15192.4|15191.6|15190.9|73
1712648700000|2024-04-09 07:45:00|15192.5|15191.8|15192|15191.3|15193|15192.3|15191|15190.3|101
1712649000000|2024-04-09 07:50:00|15192.1|15191.4|15191.9|15191.2|15192.5|15191.8|15191.8|15191.1|34
1712649300000|2024-04-09 07:55:00|15192|15191.3|15190.8|15190.1|15192.7|15192|15190.8|15190.1|99
1712649600000|2024-04-09 08:00:00|15190.9|15190.2|15189.4|15188.7|15191.9|15190.9|15188.1|15187.4|121
1712649900000|2024-04-09 08:05:00|15189.5|15188.8|15190.9|15190.2|15191.5|15190.7|15189.4|15188.6|117
1712650200000|2024-04-09 08:10:00|15191|15189.9|15190.6|15189.9|15191.6|15190.7|15189.9|15188.9|141
1712650500000|2024-04-09 08:15:00|15190.7|15190|15190.2|15189.2|15191.3|15190.5|15189.7|15189|111
1712650800000|2024-04-09 08:20:00|15190.1|15189.1|15190|15189|15190.8|15190.1|15188.7|15187.7|120
1712651100000|2024-04-09 08:25:00|15190.2|15189.2|15191|15190|15191.1|15190.1|15189.6|15188.9|80
1712651400000|2024-04-09 08:30:00|15191.1|15190.1|15190.3|15189.6|15191.2|15190.3|15190|15189.3|67
1712651700000|2024-04-09 08:35:00|15190.4|15189.7|15189|15188.3|15191|15190.3|15189|15188.3|77
1712652000000|2024-04-09 08:40:00|15188.6|15187.9|15187.9|15187.2|15189.5|15188.5|15187.4|15186.7|126
1712652300000|2024-04-09 08:45:00|15187.8|15187.1|15187|15186.3|15188.3|15187.5|15186.9|15186.1|101
1712652600000|2024-04-09 08:50:00|15186.9|15186.2|15188|15187.3|15188.3|15187.6|15186.9|15186|85
1712652900000|2024-04-09 08:55:00|15188.1|15187.4|15189.2|15188.5|15189.4|15188.7|15187.1|15186.4|113
1712653200000|2024-04-09 09:00:00|15189.3|15188.6|15189.3|15188.6|15190.2|15189.5|15188.2|15187.5|161
1712653500000|2024-04-09 09:05:00|15189.2|15188.5|15189.1|15188.4|15189.4|15188.6|15188.3|15187.6|38
1712653800000|2024-04-09 09:10:00|15189|15188.3|15186.8|15186.1|15189.4|15188.5|15186.8|15186.1|47
1712654100000|2024-04-09 09:15:00|15186.5|15185.8|15186.8|15186.1|15188.1|15187.4|15185.5|15184.8|138
1712654400000|2024-04-09 09:20:00|15186.7|15186|15186.1|15185.1|15187|15186.2|15185.7|15184.9|92
1712654700000|2024-04-09 09:25:00|15186.2|15185.2|15180|15179.3|15187.3|15186.3|15173.3|15172.3|670
1712655000000|2024-04-09 09:30:00|15180.1|15179.4|15183.5|15182.8|15184.3|15183.6|15177.9|15177.2|296
1712655300000|2024-04-09 09:35:00|15183.7|15183|15181|15180.3|15184.3|15183.6|15178.3|15177.5|193
1712655600000|2024-04-09 09:40:00|15181.4|15180.4|15177|15176.3|15181.4|15180.4|15176.2|15175.5|209
1712655900000|2024-04-09 09:45:00|15177.5|15176.8|15177.6|15176.6|15179.1|15178.3|15176|15175|218
1712656200000|2024-04-09 09:50:00|15177.7|15176.7|15180.5|15179.5|15181.1|15179.6|15177.6|15176.6|168
1712656500000|2024-04-09 09:55:00|15180.8|15179.8|15185|15183.4|15185.1|15184.1|15179.9|15179.2|235
1712656800000|2024-04-09 10:00:00|15185.1|15183.8|15182.8|15182.1|15185.1|15183.9|15182|15181.3|157
1712657100000|2024-04-09 10:05:00|15182.9|15182.2|15182.6|15181.9|15183.5|15182.8|15182.2|15181.5|102
1712657400000|2024-04-09 10:10:00|15182.7|15182|15182.2|15181.5|15183|15182.1|15181.6|15180.9|85
1712657700000|2024-04-09 10:15:00|15182.1|15181.4|15182.4|15181.7|15183.4|15182.7|15181.7|15181|80
1712658000000|2024-04-09 10:20:00|15182.5|15181.8|15182.4|15181.7|15183|15181.9|15181.5|15180.8|69
1712658300000|2024-04-09 10:25:00|15182.3|15181.6|15182.3|15181.6|15182.3|15181.6|15181.3|15180.5|107
1712658600000|2024-04-09 10:30:00|15182.2|15181.5|15179.2|15178.5|15182.2|15181.5|15179|15178.3|99
1712658900000|2024-04-09 10:35:00|15179.1|15178.4|15178.2|15177.2|15179.2|15178.5|15176.8|15176.1|124
1712659200000|2024-04-09 10:40:00|15178.3|15177.3|15179.2|15178.2|15179.5|15178.5|15178.1|15177.1|75
1712659500000|2024-04-09 10:45:00|15179.1|15178.1|15179.3|15178.3|15179.9|15178.9|15177.1|15176.4|90
1712659800000|2024-04-09 10:50:00|15179.4|15178.4|15180.1|15179.4|15180.3|15179.6|15179|15178.1|66
1712660100000|2024-04-09 10:55:00|15179.9|15179.2|15180.1|15179.4|15180.2|15179.5|15179|15178.3|68
1712660400000|2024-04-09 11:00:00|15180.2|15179.5|15179|15178.3|15180.4|15179.7|15178.1|15177.4|90
1712660700000|2024-04-09 11:05:00|15179.1|15178.4|15179.2|15178.2|15180.3|15179.6|15178.1|15177.1|88
1712661000000|2024-04-09 11:10:00|15179.1|15178.1|15180.9|15180.2|15181.2|15180.5|15178.4|15177.7|72
1712661300000|2024-04-09 11:15:00|15180.8|15180.1|15181.4|15180.4|15182.4|15181.5|15180.8|15180|113
1712661600000|2024-04-09 11:20:00|15181.5|15180.5|15180|15179.3|15181.5|15180.6|15178.7|15177.7|170
1712661900000|2024-04-09 11:25:00|15180.1|15179.4|15180.2|15179.2|15180.7|15180|15179.2|15178.5|92
1712662200000|2024-04-09 11:30:00|15180.3|15179.3|15180.7|15179.7|15181|15180.3|15180.1|15179.3|79
1712662500000|2024-04-09 11:35:00|15181.1|15180.1|15184.2|15183.5|15184.2|15183.5|15181.1|15180.1|114
1712662800000|2024-04-09 11:40:00|15184.3|15183.6|15183.4|15182.7|15185.1|15184.4|15182.4|15181.7|85
1712663100000|2024-04-09 11:45:00|15183.5|15182.8|15183.4|15182.4|15184.6|15183.6|15183.3|15182.4|74
1712663400000|2024-04-09 11:50:00|15183.3|15182.3|15182.8|15181.8|15183.6|15182.9|15182.5|15181.7|82
1712663700000|2024-04-09 11:55:00|15182.7|15181.7|15183.7|15182.7|15184|15183.2|15182.5|15181.7|69
1712664000000|2024-04-09 12:00:00|15183.6|15182.6|15181.4|15180.7|15185.1|15184.2|15180.4|15179.4|199
1712664300000|2024-04-09 12:05:00|15181.5|15180.8|15181.2|15180.5|15181.9|15181.2|15180.4|15179.7|109
1712664600000|2024-04-09 12:10:00|15181.3|15180.6|15181.3|15180.6|15182.4|15181.7|15180.4|15179.7|184
1712664900000|2024-04-09 12:15:00|15181.4|15180.7|15181.2|15180.5|15181.4|15180.7|15180|15179.3|93
1712665200000|2024-04-09 12:20:00|15181.3|15180.6|15179.4|15178.7|15182.7|15182|15178.9|15178.2|168
1712665500000|2024-04-09 12:25:00|15179.3|15178.6|15180.2|15179.5|15182.7|15181.7|15179.3|15178.5|258
1712665800000|2024-04-09 12:30:00|15180.3|15179.6|15177.9|15177.2|15180.5|15179.7|15177.1|15176.2|223
1712666100000|2024-04-09 12:35:00|15178|15177.3|15178.1|15177.1|15179.5|15178.3|15176.6|15175.6|285
1712666400000|2024-04-09 12:40:00|15178.2|15177.2|15176.8|15176.1|15178.2|15177.2|15175.9|15175|144
1712666700000|2024-04-09 12:45:00|15176.7|15176|15176.4|15175.7|15177.7|15177|15175.9|15175.1|202
1712667000000|2024-04-09 12:50:00|15176.3|15175.6|15175.7|15174.7|15176.8|15176.1|15174.8|15173.9|245
1712667300000|2024-04-09 12:55:00|15175.5|15174.8|15177.5|15176.8|15177.7|15176.9|15175.4|15174.6|133
1712667600000|2024-04-09 13:00:00|15177.4|15176.7|15176.9|15175.9|15179|15178.3|15175.8|15175.1|216
1712667900000|2024-04-09 13:05:00|15177|15176|15176.9|15175.9|15178.2|15177|15175.9|15174.6|197
1712668200000|2024-04-09 13:10:00|15176.8|15175.8|15177.1|15176.1|15178.1|15177.1|15176.5|15175.6|79
1712668500000|2024-04-09 13:15:00|15177|15176|15176.3|15175.6|15179.3|15178.3|15175.8|15175.1|153
1712668800000|2024-04-09 13:20:00|15176.6|15175.9|15175.7|15175|15177.7|15177|15174.8|15174.1|241
1712669100000|2024-04-09 13:25:00|15175.8|15175.1|15176.3|15175.6|15177.2|15176.2|15174.7|15173.9|253
1712669400000|2024-04-09 13:30:00|15176|15175.3|15171.3|15170.6|15176|15175.3|15171.3|15170.6|316
1712669700000|2024-04-09 13:35:00|15171.2|15170.5|15174.3|15173.6|15174.5|15173.8|15171.1|15170.4|275
1712670000000|2024-04-09 13:40:00|15174.4|15173.7|15176.3|15175.6|15176.4|15175.7|15172.6|15171.9|216
1712670300000|2024-04-09 13:45:00|15176.4|15175.7|15177|15176|15179.5|15178.8|15175.4|15174.7|238
1712670600000|2024-04-09 13:50:00|15176.9|15175.9|15178.2|15176.7|15179.4|15178.2|15176.2|15175.2|247
1712670900000|2024-04-09 13:55:00|15178.3|15176.9|15177.7|15176.7|15179.6|15178.6|15177.5|15176.5|213
1712671200000|2024-04-09 14:00:00|15177.8|15176.8|15172.6|15171.6|15177.9|15176.8|15170.9|15170.2|288
1712671500000|2024-04-09 14:05:00|15172.4|15171.4|15173.3|15172.3|15174.6|15173.6|15171.3|15170.4|216
1712671800000|2024-04-09 14:10:00|15173.4|15172.4|15171.1|15170.4|15174.2|15173.5|15170.9|15170.2|215
1712672100000|2024-04-09 14:15:00|15171|15170.3|15170.7|15170|15171.4|15170.4|15168.3|15167.6|177
1712672400000|2024-04-09 14:20:00|15170.8|15170.1|15169.6|15168.6|15172.6|15171.9|15169.6|15168.6|160
1712672700000|2024-04-09 14:25:00|15169.3|15168.3|15171|15170.3|15173|15172.3|15169.2|15168.2|189
1712673000000|2024-04-09 14:30:00|15170.9|15170.2|15165.5|15164.8|15170.9|15170.2|15161.8|15161.1|414
1712673300000|2024-04-09 14:35:00|15165.4|15164.7|15161.2|15160.5|15165.5|15164.8|15157.5|15156.8|450
1712673600000|2024-04-09 14:40:00|15160.9|15160.2|15160.1|15159.4|15164.8|15164.1|15159.5|15158.8|503
1712673900000|2024-04-09 14:45:00|15160.2|15159.5|15161.8|15161.1|15161.9|15161.2|15158|15157.3|378
1712674200000|2024-04-09 14:50:00|15161.7|15161|15162.5|15161.8|15163.6|15162.6|15160.6|15159.9|361
1712674500000|2024-04-09 14:55:00|15162.6|15161.9|15165.8|15165.1|15166.1|15165.4|15161|15160.3|370
1712674800000|2024-04-09 15:00:00|15165.9|15165.2|15169|15168.3|15171.3|15170.6|15165.4|15164.7|357
1712675100000|2024-04-09 15:05:00|15168.7|15168|15173.1|15172.4|15174.1|15173.1|15168.6|15167.9|267
1712675400000|2024-04-09 15:10:00|15173.2|15172.5|15170.8|15170.1|15173.3|15172.6|15170.8|15169.9|156
1712675700000|2024-04-09 15:15:00|15170.6|15169.9|15169.6|15168.9|15172.1|15171.4|15169.6|15168.9|167
1712676000000|2024-04-09 15:20:00|15169.7|15169|15169.1|15168.4|15169.9|15169.2|15167.9|15166.9|160
1712676300000|2024-04-09 15:25:00|15169.3|15168.6|15170.8|15169.8|15171.1|15170.4|15169.3|15168.3|156
1712676600000|2024-04-09 15:30:00|15170.4|15169.4|15169|15168|15170.4|15169.4|15166.3|15165.6|187
1712676900000|2024-04-09 15:35:00|15168.9|15167.9|15164|15163.3|15168.9|15167.9|15163.8|15163.1|156
1712677200000|2024-04-09 15:40:00|15163.9|15163.2|15168.3|15167.6|15169.1|15168.4|15163.9|15163.2|131
1712677500000|2024-04-09 15:45:00|15168.2|15167.5|15169.7|15169|15169.9|15169.2|15166.4|15165.7|160
1712677800000|2024-04-09 15:50:00|15169.8|15169.1|15169.6|15168.9|15171.4|15170.7|15169.4|15168.4|136
1712678100000|2024-04-09 15:55:00|15169.5|15168.8|15173.6|15172.9|15174.1|15173.4|15169.5|15168.8|153
1712678400000|2024-04-09 16:00:00|15173.5|15172.8|15174.5|15173.8|15175.4|15174.4|15173.1|15172.4|112
1712678700000|2024-04-09 16:05:00|15174.2|15173.5|15172.9|15172.2|15175.4|15174.5|15172.8|15171.9|123
1712679000000|2024-04-09 16:10:00|15173|15172.3|15170.4|15169.7|15173|15172.3|15170|15169.3|95
1712679300000|2024-04-09 16:15:00|15170.5|15169.8|15170.8|15170.1|15172.3|15171.6|15169.8|15169.1|90
1712679600000|2024-04-09 16:20:00|15170.9|15170.2|15173.1|15172.4|15173.3|15172.6|15170.8|15170.1|88
1712679900000|2024-04-09 16:25:00|15172.9|15172.2|15171|15170.3|15173|15172.3|15170.9|15170.2|117
1712680200000|2024-04-09 16:30:00|15170.8|15170.1|15168.6|15167.9|15171.3|15170.6|15167.9|15167.2|61
1712680500000|2024-04-09 16:35:00|15168.7|15168|15168.2|15167.5|15168.9|15168.2|15167.7|15167|73
1712680800000|2024-04-09 16:40:00|15167.8|15167.1|15168.1|15167.4|15168.4|15167.7|15167.2|15166.5|55
1712681100000|2024-04-09 16:45:00|15168|15167.3|15167.2|15166.2|15168.5|15167.6|15166.6|15165.6|109
1712681400000|2024-04-09 16:50:00|15167.3|15166.3|15167.2|15166.5|15168.6|15167.6|15166.3|15165.3|118
1712681700000|2024-04-09 16:55:00|15166.6|15165.9|15167.2|15166.5|15167.4|15166.7|15166|15165.3|93
1712682000000|2024-04-09 17:00:00|15167.1|15166.4|15169.5|15168.8|15173.7|15171.4|15167.1|15166.4|330
1712682300000|2024-04-09 17:05:00|15169.3|15168.6|15169.5|15168.8|15170|15169.3|15168.6|15167.6|171
1712682600000|2024-04-09 17:10:00|15169.6|15168.9|15170.2|15169.2|15170.6|15169.9|15168.2|15167.5|93
1712682900000|2024-04-09 17:15:00|15170.1|15169.1|15169.6|15168.6|15170.9|15169.9|15166.6|15165.9|151
1712683200000|2024-04-09 17:20:00|15169.5|15168.5|15167.3|15166.6|15169.6|15168.6|15166.3|15165.5|106
1712683500000|2024-04-09 17:25:00|15167.4|15166.7|15167.4|15166.7|15168|15167.3|15167.1|15166.4|83
1712683800000|2024-04-09 17:30:00|15167.3|15166.6|15168.8|15168.1|15169.6|15168.9|15166.4|15165.4|102
1712684100000|2024-04-09 17:35:00|15168.7|15168|15170|15169|15170.2|15169.5|15168.1|15167.4|105
1712684400000|2024-04-09 17:40:00|15169.9|15168.9|15168.4|15167.4|15170.1|15169.1|15167.9|15166.9|126
1712684700000|2024-04-09 17:45:00|15168.3|15167.3|15169|15168|15169.6|15168.4|15167|15166.2|100
1712685000000|2024-04-09 17:50:00|15169.1|15168.1|15170.4|15168.7|15170.4|15169.4|15168.9|15167.9|98
1712685300000|2024-04-09 17:55:00|15170.3|15168.8|15169.8|15169.1|15170.7|15169.2|15169.1|15168.1|99
1712685600000|2024-04-09 18:00:00|15169.5|15168.8|15171.5|15170.5|15172|15170.9|15169.5|15168.8|137
1712685900000|2024-04-09 18:05:00|15171.6|15170.6|15172.6|15171.6|15173.3|15172.6|15171.5|15170.6|51
1712686200000|2024-04-09 18:10:00|15172.5|15171.5|15173.5|15172.8|15173.5|15172.8|15171.7|15170.7|101
1712686500000|2024-04-09 18:15:00|15173.4|15172.7|15173.2|15172.2|15173.7|15172.8|15172.5|15171.8|52
1712686800000|2024-04-09 18:20:00|15173.3|15172.3|15173.5|15172.8|15173.7|15172.8|15172.3|15171.5|55
1712687100000|2024-04-09 18:25:00|15173.6|15172.9|15172.5|15171.8|15173.7|15172.9|15172.3|15171.5|75
1712687400000|2024-04-09 18:30:00|15172.4|15171.7|15172.3|15171.6|15173.7|15172.7|15172.1|15171.1|68
1712687700000|2024-04-09 18:35:00|15172.2|15171.5|15173.5|15172.5|15173.5|15172.7|15172.1|15171.4|70
1712688000000|2024-04-09 18:40:00|15173.3|15172.3|15173.1|15172.4|15173.6|15172.9|15172.4|15171.4|109
1712688300000|2024-04-09 18:45:00|15173.2|15172.5|15173.4|15172.7|15174.9|15173.9|15173.2|15172.5|65
1712688600000|2024-04-09 18:50:00|15173.5|15172.8|15174.1|15173.4|15174.3|15173.6|15173|15172.3|43
1712688900000|2024-04-09 18:55:00|15174.2|15173.5|15174.5|15173.5|15174.6|15173.7|15173.6|15172.9|59
1712689200000|2024-04-09 19:00:00|15174.6|15173.6|15175.7|15175|15176.1|15175.4|15174.2|15173.5|80
1712689500000|2024-04-09 19:05:00|15175.8|15175.1|15177.4|15176.7|15177.6|15176.9|15175.7|15175|92
1712689800000|2024-04-09 19:10:00|15176.7|15176|15176.9|15176.2|15177.1|15176.4|15176.6|15175.9|42
1712690100000|2024-04-09 19:15:00|15177|15176.3|15178|15177.3|15178.5|15177.8|15176.7|15176|97
1712690400000|2024-04-09 19:20:00|15177.9|15177.2|15177.3|15176.6|15177.9|15177.2|15175.8|15175.1|75
1712690700000|2024-04-09 19:25:00|15177.2|15176.5|15176.8|15176.1|15179.4|15178.6|15176.8|15176.1|92
1712691000000|2024-04-09 19:30:00|15177.1|15176.4|15176.7|15176|15177.2|15176.5|15176.4|15175.7|88
1712691300000|2024-04-09 19:35:00|15176.8|15176.1|15176.6|15175.9|15177.3|15176.6|15176|15175.3|72
1712691600000|2024-04-09 19:40:00|15176.5|15175.8|15174.4|15173.7|15176.5|15175.8|15174.3|15173.6|104
1712691900000|2024-04-09 19:45:00|15174.9|15174.2|15176|15175.3|15176|15175.3|15174.3|15173.6|74
1712692200000|2024-04-09 19:50:00|15176.1|15175.4|15175.7|15175|15176.3|15175.6|15175|15174.3|76
1712692500000|2024-04-09 19:55:00|15175.6|15174.9|15174.2|15173.5|15175.8|15175.1|15173.8|15173.1|105
1712692800000|2024-04-09 20:00:00|15174.5|15173.8|15175.9|15175.2|15177.1|15176.4|15174.3|15173.6|88
1712693100000|2024-04-09 20:05:00|15175.8|15175.1|15174|15173.3|15175.8|15175.1|15173.7|15172.9|63
1712693400000|2024-04-09 20:10:00|15174.1|15173.4|15174.9|15173.9|15175.1|15174.1|15173.7|15173|43
1712693700000|2024-04-09 20:15:00|15175|15174|15175|15174|15175.1|15174.2|15174.9|15173.9|26
1712694000000|2024-04-09 20:20:00|15175.1|15174.1|15175.8|15175.1|15177.1|15176.2|15174.8|15174|36
1712694300000|2024-04-09 20:25:00|15175.9|15175.2|15175.9|15175.2|15177.1|15176.4|15175.5|15174.8|46
1712694600000|2024-04-09 20:30:00|15175.8|15175.1|15175.7|15174.7|15176.7|15176|15175.3|15174.3|40
1712694900000|2024-04-09 20:35:00|15175.8|15174.8|15175.9|15174.9|15176|15175|15175.3|15174.3|42
1712695200000|2024-04-09 20:40:00|15176|15175|15176.7|15175.7|15176.9|15175.8|15175.8|15174.8|21
1712695500000|2024-04-09 20:45:00|15177|15175.3|15177.5|15175.9|15177.5|15176.2|15176.9|15175.3|40
1712695800000|2024-04-09 20:50:00|15177.1|15176.1|15177.3|15175.5|15177.7|15176.5|15176.8|15175.2|65
1712696100000|2024-04-09 20:55:00|15178.1|15174.8|15180|15173|15182.2|15175.9|15178|15172.9|108
1712696400000|2024-04-09 21:00:00|15179.1|15172.1|15177.8|15170.8|15179.4|15172.4|15177.8|15170.8|9
1712696700000|2024-04-09 21:05:00|15177.9|15170.9|15178.6|15171.6|15178.8|15171.8|15177.9|15170.9|7
1712697000000|2024-04-09 21:10:00|15178.7|15171.7|15178.7|15171.7|15179|15172|15178.7|15171.7|11
1712697300000|2024-04-09 21:15:00|15178.9|15171.9|15178.3|15171.3|15178.9|15171.9|15178.2|15171.2|12
1712697600000|2024-04-09 21:20:00|15178.2|15171.2|15179.7|15172.7|15180.7|15173.7|15177.5|15170.5|19
1712697900000|2024-04-09 21:25:00|15179.6|15172.6|15179.6|15172.6|15180.2|15173.2|15179.5|15172.5|47
1712698200000|2024-04-09 21:30:00|15179.4|15172.4|15179.2|15172.2|15179.6|15172.6|15179.1|15172.1|50
1712698500000|2024-04-09 21:35:00|15179.1|15172.1|15179|15172|15179.5|15172.5|15178.8|15171.8|82
1712698800000|2024-04-09 21:40:00|15179.1|15172.1|15179.3|15172.3|15179.4|15172.4|15179|15172|132
1712699100000|2024-04-09 21:45:00|15179.4|15172.4|15179.4|15172.4|15179.8|15172.8|15179.2|15172.2|197
1712699400000|2024-04-09 21:50:00|15179.5|15172.5|15179.5|15172.8|15179.8|15172.9|15179.3|15172.5|104
1712699700000|2024-04-09 21:55:00|15179.6|15172.7|15179.6|15173.3|15180.2|15173.5|15178.8|15172.7|45
1712700000000|2024-04-09 22:00:00|15179.4|15173.4|15177.3|15173.7|15180.6|15176.7|15177.2|15173.2|137
1712700300000|2024-04-09 22:05:00|15176.8|15174.3|15175|15174|15176.9|15174.9|15174.5|15172.6|112
1712700600000|2024-04-09 22:10:00|15175.5|15173.6|15176.1|15175.1|15177.8|15176.3|15174.4|15173.4|59
1712700900000|2024-04-09 22:15:00|15176.2|15175.2|15177|15176|15177.3|15176.5|15176|15174.8|42
1712701200000|2024-04-09 22:20:00|15177.4|15175.7|15176.8|15175.8|15177.6|15176.8|15176.6|15175.5|36
1712701500000|2024-04-09 22:25:00|15177|15176|15176.6|15175.9|15177.1|15176.1|15176.2|15175.2|14
1712701800000|2024-04-09 22:30:00|15176.7|15175.7|15175.7|15174.1|15177|15176|15175.4|15174|53
1712702100000|2024-04-09 22:35:00|15175.6|15174|15177.1|15176.1|15177.2|15176.2|15175.4|15173.8|58
1712702400000|2024-04-09 22:40:00|15177.2|15176.2|15176.1|15175.1|15177.2|15176.2|15175.4|15174.4|37
1712702700000|2024-04-09 22:45:00|15175.8|15174.9|15176.5|15175.5|15176.5|15175.5|15174.8|15173.8|39
1712703000000|2024-04-09 22:50:00|15176.8|15175.8|15175.9|15174.9|15176.9|15175.9|15175.3|15174.3|36
1712703300000|2024-04-09 22:55:00|15176.1|15175.1|15175.6|15174.9|15176.2|15175.2|15175.6|15174.8|31
1712703600000|2024-04-09 23:00:00|15175.8|15174.8|15175.8|15175.1|15176.6|15175.9|15175.6|15174.8|50
1712703900000|2024-04-09 23:05:00|15175.7|15175|15175.7|15175|15175.9|15175.2|15175.3|15174.6|23
1712704200000|2024-04-09 23:10:00|15175.8|15175.1|15175.8|15175.1|15176|15175.3|15174.5|15173.8|47
1712704500000|2024-04-09 23:15:00|15175.7|15175|15176|15175.3|15176.4|15175.5|15175.7|15174.9|42
1712704800000|2024-04-09 23:20:00|15175.9|15175.2|15177.5|15176.5|15177.5|15176.5|15175.8|15175.1|42
1712705100000|2024-04-09 23:25:00|15177.3|15176.6|15177.7|15177|15177.7|15177|15176.2|15175.5|45
1712705400000|2024-04-09 23:30:00|15177.6|15176.9|15177.6|15176.9|15177.8|15176.9|15176.6|15175.9|73
1712705700000|2024-04-09 23:35:00|15177.2|15176.5|15177|15176.3|15178.1|15177.4|15176.9|15176.2|37
1712706000000|2024-04-09 23:40:00|15177.1|15176.4|15176.8|15176.1|15178.1|15177.2|15176.6|15175.9|44
1712706300000|2024-04-09 23:45:00|15176.9|15176.2|15177|15176.3|15178.3|15177.3|15176.3|15175.5|59
1712706600000|2024-04-09 23:50:00|15176.9|15176.2|15177.3|15176.6|15178.2|15177.5|15176.9|15176|59
1712706900000|2024-04-09 23:55:00|15177.4|15176.7|15178.3|15177.6|15179.2|15178.5|15176.8|15176.1|61
1712707200000|2024-04-10 00:00:00|15178.2|15177.5|15177.4|15176.7|15179|15178.1|15175.5|15174.6|165
1712707500000|2024-04-10 00:05:00|15177.5|15176.8|15176.9|15176.2|15177.5|15176.8|15174.7|15174|165
1712707800000|2024-04-10 00:10:00|15177|15176.3|15176.6|15175.6|15177.5|15176.8|15175.8|15175.1|108
1712708100000|2024-04-10 00:15:00|15176.3|15175.3|15173.9|15173.2|15176.4|15175.5|15172.2|15171.5|175
1712708400000|2024-04-10 00:20:00|15173.8|15173.1|15171.7|15170.7|15174.4|15173.7|15171.7|15170.7|121
1712708700000|2024-04-10 00:25:00|15171.6|15170.6|15170|15169|15171.9|15171.2|15169.2|15168.5|163
1712709000000|2024-04-10 00:30:00|15169.9|15169.2|15171.3|15170.6|15171.9|15171.2|15168.6|15167.9|168
1712709300000|2024-04-10 00:35:00|15171.2|15170.5|15172.3|15171.6|15173.4|15172.7|15171.2|15170.5|88
1712709600000|2024-04-10 00:40:00|15172.9|15172.2|15172.3|15171.6|15174.9|15174.2|15172.3|15171.6|88
1712709900000|2024-04-10 00:45:00|15171.8|15171.1|15172.8|15172.1|15173.4|15172.7|15171|15170|122
1712710200000|2024-04-10 00:50:00|15172.9|15172.2|15176.4|15175.4|15176.4|15175.4|15172.9|15172.2|338
1712710500000|2024-04-10 00:55:00|15176.1|15175.1|15172.8|15172.1|15176.6|15175.6|15171.8|15171.1|295
1712710800000|2024-04-10 01:00:00|15172.9|15172.2|15176.4|15175.7|15177.8|15176.9|15171.7|15171|276
1712711100000|2024-04-10 01:05:00|15176.3|15175.6|15176.5|15175.5|15177.1|15176.2|15174.5|15173.8|174
1712711400000|2024-04-10 01:10:00|15176.6|15175.6|15175.7|15175|15176.7|15175.7|15175|15174|190
1712711700000|2024-04-10 01:15:00|15175.8|15175.1|15177.7|15177|15177.9|15177.2|15174.9|15174.2|228
1712712000000|2024-04-10 01:20:00|15177.5|15176.8|15177.3|15176.3|15177.6|15176.9|15176.2|15175.5|169
1712712300000|2024-04-10 01:25:00|15177.2|15176.2|15177.6|15176.6|15178.1|15177.3|15176.8|15176|262
1712712600000|2024-04-10 01:30:00|15177.8|15177.1|15178|15177|15178.7|15178|15177.2|15176.2|163
1712712900000|2024-04-10 01:35:00|15177.9|15176.9|15178.6|15177.6|15178.9|15178.1|15177.3|15176.3|126
1712713200000|2024-04-10 01:40:00|15178.5|15177.5|15175.7|15174.7|15178.6|15177.6|15175.7|15174.7|151
1712713500000|2024-04-10 01:45:00|15175.6|15174.6|15177.4|15176.4|15177.5|15176.8|15175.3|15174.5|119
1712713800000|2024-04-10 01:50:00|15177.3|15176.6|15174.6|15173.9|15177.7|15177|15173.2|15172.4|163
1712714100000|2024-04-10 01:55:00|15174.4|15173.7|15172.9|15172.2|15174.5|15173.7|15172.7|15171.9|88
1712714400000|2024-04-10 02:00:00|15173.1|15172.4|15171.1|15170.4|15174.3|15173.3|15170.2|15169.4|149
1712714700000|2024-04-10 02:05:00|15171.5|15170.8|15174.3|15173.6|15174.4|15173.7|15170.8|15170.1|177
1712715000000|2024-04-10 02:10:00|15174.4|15173.7|15175|15174|15175.8|15175.1|15173.1|15172.4|212
1712715300000|2024-04-10 02:15:00|15174.9|15174.2|15175.2|15174.5|15175.9|15175.2|15174.4|15173.7|118
1712715600000|2024-04-10 02:20:00|15175.3|15174.6|15176.4|15175.7|15176.4|15175.7|15174.9|15174.2|101
1712715900000|2024-04-10 02:25:00|15176.3|15175.6|15174.4|15173.7|15176.9|15176.2|15174.4|15173.7|106
1712716200000|2024-04-10 02:30:00|15174.5|15173.8|15172.5|15171.8|15175.2|15174.3|15172.3|15171.6|162
1712716500000|2024-04-10 02:35:00|15172.4|15171.7|15173.3|15172.3|15173.6|15172.6|15171.5|15170.8|181
1712716800000|2024-04-10 02:40:00|15173.4|15172.4|15172.5|15171.5|15173.6|15172.6|15171.9|15171.1|114
1712717100000|2024-04-10 02:45:00|15172.4|15171.7|15173.1|15172.4|15173.7|15173|15171.9|15171.2|93
1712717400000|2024-04-10 02:50:00|15173.3|15172.6|15175.7|15175|15176|15175.2|15173.3|15172.6|144
1712717700000|2024-04-10 02:55:00|15175.8|15175.1|15176.1|15175.4|15177.1|15176.4|15175.2|15174.2|145
1712718000000|2024-04-10 03:00:00|15176.2|15175.5|15176.3|15175.6|15176.7|15176|15174.9|15173.9|121
1712718300000|2024-04-10 03:05:00|15176.4|15175.7|15175.9|15175.2|15176.5|15175.7|15175.2|15174.5|90
1712718600000|2024-04-10 03:10:00|15176|15175.3|15176.7|15175.7|15177|15176.2|15176|15175.3|59
1712718900000|2024-04-10 03:15:00|15176.9|15175.9|15176.9|15176.2|15177.5|15176.8|15176.2|15175.5|75
1712719200000|2024-04-10 03:20:00|15176.8|15176.1|15175.7|15174.7|15177.1|15176.2|15175.6|15174.5|55
1712719500000|2024-04-10 03:25:00|15175.6|15174.6|15175|15174.3|15175.6|15174.8|15174.1|15173.4|174
1712719800000|2024-04-10 03:30:00|15174.9|15174.2|15175.7|15174.7|15176.3|15175.6|15174.9|15174.2|96
1712720100000|2024-04-10 03:35:00|15175.8|15174.8|15174.8|15174.1|15175.8|15174.8|15174.2|15173.5|114
1712720400000|2024-04-10 03:40:00|15174.7|15174|15174.6|15173.9|15174.8|15174.1|15174.3|15173.6|53
1712720700000|2024-04-10 03:45:00|15174.4|15173.7|15175.3|15174.6|15175.8|15175.1|15174.3|15173.6|107
1712721000000|2024-04-10 03:50:00|15175.4|15174.7|15175.2|15174.2|15175.7|15175|15175|15173.9|75
1712721300000|2024-04-10 03:55:00|15175.1|15174.1|15175.9|15175.2|15176.3|15175.6|15175|15174.1|108
1712721600000|2024-04-10 04:00:00|15176|15175.3|15175.9|15175.2|15176.3|15175.6|15175.8|15174.9|69
1712721900000|2024-04-10 04:05:00|15175.8|15175.1|15175.5|15174.5|15175.9|15175.2|15175|15174.3|47
1712722200000|2024-04-10 04:10:00|15175.6|15174.6|15175.5|15174.8|15176.4|15175.7|15175.4|15174.6|47
1712722500000|2024-04-10 04:15:00|15175.4|15174.7|15176.2|15175.5|15176.2|15175.5|15175.3|15174.6|59
1712722800000|2024-04-10 04:20:00|15176.1|15175.4|15177.6|15176.6|15177.6|15176.8|15175.5|15174.8|108
1712723100000|2024-04-10 04:25:00|15177.5|15176.5|15178.2|15177.5|15178.7|15178|15176.8|15176|53
1712723400000|2024-04-10 04:30:00|15178.4|15177.7|15178.4|15177.4|15178.8|15178|15177.9|15177|93
1712723700000|2024-04-10 04:35:00|15178.1|15177.1|15178.4|15177.7|15178.8|15177.8|15177.8|15176.8|97
1712724000000|2024-04-10 04:40:00|15178.5|15177.8|15178.6|15177.6|15179|15178|15178.5|15177.5|69
1712724300000|2024-04-10 04:45:00|15178.7|15177.7|15178|15177.3|15178.9|15178.1|15177.8|15177|109
1712724600000|2024-04-10 04:50:00|15178.2|15177.2|15178.3|15177.6|15178.5|15177.6|15177.4|15176.7|66
1712724900000|2024-04-10 04:55:00|15178.4|15177.7|15178.8|15178.1|15179.4|15178.7|15178.1|15177.2|69
1712725200000|2024-04-10 05:00:00|15178.7|15178|15179.8|15179.1|15181|15180.1|15178.7|15178|103
1712725500000|2024-04-10 05:05:00|15179.9|15178.9|15179.8|15179.1|15181|15180.2|15179.4|15178.5|83
1712725800000|2024-04-10 05:10:00|15179.7|15179|15179.4|15178.7|15179.9|15179.1|15178.9|15177.9|97
1712726100000|2024-04-10 05:15:00|15179.5|15178.8|15179.4|15178.7|15180.1|15179.4|15178.8|15178.1|79
1712726400000|2024-04-10 05:20:00|15179.2|15178.5|15179|15178.3|15179.8|15179.1|15178.8|15178|52
1712726700000|2024-04-10 05:25:00|15179.2|15178.2|15179.9|15179.2|15180|15179.2|15178.7|15177.7|91
1712727000000|2024-04-10 05:30:00|15179.8|15179.1|15180.3|15179.6|15180.7|15180|15179|15178.3|171
1712727300000|2024-04-10 05:35:00|15180.2|15179.5|15179.5|15178.8|15180.2|15179.5|15179.2|15178.4|65
1712727600000|2024-04-10 05:40:00|15179.4|15178.7|15178.8|15178.1|15180.1|15179.1|15178.8|15178.1|95
1712727900000|2024-04-10 05:45:00|15178.7|15178|15180|15179.3|15180|15179.3|15178.7|15178|65
1712728200000|2024-04-10 05:50:00|15179.9|15179.2|15181.2|15180.5|15181.2|15180.5|15179.8|15179.1|52
1712728500000|2024-04-10 05:55:00|15181.3|15180.6|15181.6|15180.9|15182.5|15181.8|15180.6|15179.9|90
1712728800000|2024-04-10 06:00:00|15181.5|15180.8|15180.1|15179.1|15182.2|15181.2|15179.1|15178.4|181
1712729100000|2024-04-10 06:05:00|15180|15179|15180|15179.3|15180.1|15179.3|15179.2|15178.3|92
1712729400000|2024-04-10 06:10:00|15179.9|15179.2|15179.3|15178.6|15180|15179.3|15178.7|15178|51
1712729700000|2024-04-10 06:15:00|15179.2|15178.5|15179|15178|15180.1|15179.4|15178.9|15178|52
1712730000000|2024-04-10 06:20:00|15178.8|15178.1|15179.4|15178.7|15179.6|15178.9|15178.7|15178|39
1712730300000|2024-04-10 06:25:00|15179.6|15178.9|15180.2|15179.5|15180.9|15180.2|15179.3|15178.6|116
1712730600000|2024-04-10 06:30:00|15180.3|15179.6|15178.9|15177.9|15180.5|15179.6|15178.7|15177.7|110
1712730900000|2024-04-10 06:35:00|15179|15178|15180.8|15179.8|15180.9|15180.2|15178.8|15178|84
1712731200000|2024-04-10 06:40:00|15180.6|15179.9|15178.9|15178.2|15181|15180.3|15178.8|15178|69
1712731500000|2024-04-10 06:45:00|15179.1|15178.4|15178|15177.3|15179.1|15178.4|15177.8|15177.1|70
1712731800000|2024-04-10 06:50:00|15178.4|15177.7|15178.7|15178|15178.9|15178.2|15178.2|15177.5|44
1712732100000|2024-04-10 06:55:00|15178.8|15178.1|15178.5|15177.8|15179.3|15178.5|15177.9|15177.1|126
1712732400000|2024-04-10 07:00:00|15178.6|15177.9|15179.1|15178.4|15179.6|15178.9|15178.5|15177.7|95
1712732700000|2024-04-10 07:05:00|15179.2|15178.5|15179.7|15178.7|15180|15179.3|15178.7|15178|104
1712733000000|2024-04-10 07:10:00|15179.8|15178.8|15180.8|15180.1|15181.3|15180.6|15179.4|15178.4|106
1712733300000|2024-04-10 07:15:00|15180.7|15180|15181.3|15180.6|15181.4|15180.7|15179.8|15179.1|65
1712733600000|2024-04-10 07:20:00|15181.4|15180.7|15180.4|15179.7|15181.7|15180.8|15180|15179.3|62
1712733900000|2024-04-10 07:25:00|15180.3|15179.6|15179.9|15179.2|15180.5|15179.8|15179.2|15178.5|83
1712734200000|2024-04-10 07:30:00|15180|15179.3|15181.2|15180.5|15182.5|15181.8|15179.9|15179.2|103
1712734500000|2024-04-10 07:35:00|15181.3|15180.6|15182.6|15181.6|15183.7|15182.9|15180.8|15180.1|71
1712734800000|2024-04-10 07:40:00|15182.5|15181.5|15183.6|15182.9|15184|15183.3|15182.1|15181.4|76
1712735100000|2024-04-10 07:45:00|15183.5|15182.8|15183.4|15182.4|15184.9|15184|15183.4|15182.4|106
1712735400000|2024-04-10 07:50:00|15183.5|15182.5|15182.5|15181.8|15183.5|15182.5|15182.1|15181.4|74
1712735700000|2024-04-10 07:55:00|15182.6|15181.9|15184.7|15184|15184.9|15184.2|15182.3|15181.6|79
1712736000000|2024-04-10 08:00:00|15184.6|15183.9|15184.2|15183.5|15184.6|15183.9|15183.7|15183|79
1712736300000|2024-04-10 08:05:00|15184.3|15183.6|15183.6|15182.9|15184.6|15183.9|15183.4|15182.4|79
1712736600000|2024-04-10 08:10:00|15183.7|15183|15185.2|15184.2|15185.6|15184.8|15183.5|15182.8|68
1712736900000|2024-04-10 08:15:00|15185.3|15184.3|15185.9|15184.9|15186.5|15185.8|15184.9|15183.9|87
1712737200000|2024-04-10 08:20:00|15185.8|15185.1|15186.6|15185.9|15187|15186.2|15185.7|15185|76
1712737500000|2024-04-10 08:25:00|15186.7|15186|15186|15185.3|15187.1|15186.4|15184.9|15184.2|79
1712737800000|2024-04-10 08:30:00|15185.9|15185.2|15186.7|15186|15186.7|15186|15185.5|15184.8|69
1712738100000|2024-04-10 08:35:00|15186.8|15186.1|15186.3|15185.6|15188.2|15187.5|15186.3|15185.4|116
1712738400000|2024-04-10 08:40:00|15186.5|15185.8|15188|15187|15188.9|15188.2|15186.2|15185.5|77
1712738700000|2024-04-10 08:45:00|15187.9|15186.9|15187.7|15187|15188.8|15187.8|15187.3|15186.6|49
1712739000000|2024-04-10 08:50:00|15187.4|15186.7|15186.3|15185.6|15187.4|15186.7|15185.2|15184.5|125
1712739300000|2024-04-10 08:55:00|15186.6|15185.7|15185.7|15185|15186.7|15186|15185.2|15184.4|121
1712739600000|2024-04-10 09:00:00|15185.8|15185.1|15186.6|15185.9|15187.5|15186.8|15185.8|15185.1|135
1712739900000|2024-04-10 09:05:00|15186.7|15186|15186.4|15185.7|15186.8|15186.1|15185.2|15184.5|60
1712740200000|2024-04-10 09:10:00|15186.2|15185.5|15187|15186|15187.2|15186.5|15186.1|15185.4|79
1712740500000|2024-04-10 09:15:00|15186.9|15186.2|15186.4|15185.7|15186.9|15186.2|15186|15185.3|64
1712740800000|2024-04-10 09:20:00|15185.9|15185.2|15185.5|15184.8|15186.3|15185.6|15185.3|15184.6|46
1712741100000|2024-04-10 09:25:00|15185.6|15184.9|15186.4|15185.7|15187.3|15186.6|15185.6|15184.9|64
1712741400000|2024-04-10 09:30:00|15186.5|15185.8|15186.2|15185.5|15187.7|15187|15185.8|15185.1|106
1712741700000|2024-04-10 09:35:00|15186.1|15185.4|15185.1|15184.4|15186.9|15186.1|15185.1|15184.4|90
1712742000000|2024-04-10 09:40:00|15185|15184.3|15184.1|15183.4|15185.3|15184.6|15183.9|15183.1|75
1712742300000|2024-04-10 09:45:00|15184.2|15183.5|15184.2|15183.5|15184.3|15183.6|15183.9|15183.2|27
1712742600000|2024-04-10 09:50:00|15184.3|15183.6|15185.5|15184.8|15185.7|15185|15184.2|15183.5|42
1712742900000|2024-04-10 09:55:00|15185.6|15184.9|15186.3|15185.6|15186.7|15185.7|15184.8|15184.1|77
1712743200000|2024-04-10 10:00:00|15186.4|15185.7|15185.7|15184.7|15186.9|15186.2|15185.6|15184.7|94
1712743500000|2024-04-10 10:05:00|15185.9|15184.9|15186.7|15186|15187.5|15186.8|15185.6|15184.7|104
1712743800000|2024-04-10 10:10:00|15186.4|15185.7|15184.4|15183.7|15186.5|15185.8|15184.4|15183.5|116
1712744100000|2024-04-10 10:15:00|15184.3|15183.6|15183.6|15182.9|15184.3|15183.6|15183.3|15182.5|84
1712744400000|2024-04-10 10:20:00|15183.5|15182.8|15183.4|15182.7|15184.4|15183.7|15183.1|15182.4|65
1712744700000|2024-04-10 10:25:00|15183.7|15183|15181.7|15181|15184.4|15183.4|15181.4|15180.7|103
1712745000000|2024-04-10 10:30:00|15181.8|15181.1|15182.2|15181.5|15183.1|15182.2|15181.8|15180.9|85
1712745300000|2024-04-10 10:35:00|15182|15181.3|15183.7|15183|15184.3|15183.6|15182|15181.3|102
1712745600000|2024-04-10 10:40:00|15183.6|15182.9|15183.3|15182.6|15183.9|15183.2|15182.8|15182.1|50
1712745900000|2024-04-10 10:45:00|15183.2|15182.5|15183.6|15182.9|15184|15183|15183.2|15182.5|45
1712746200000|2024-04-10 10:50:00|15183.7|15183|15183.2|15182.5|15184.3|15183.6|15182.7|15182|95
1712746500000|2024-04-10 10:55:00|15183.3|15182.6|15183.9|15183.2|15184.1|15183.4|15183.3|15182.6|26
1712746800000|2024-04-10 11:00:00|15183.8|15183.1|15182.4|15181.7|15183.8|15183.1|15182.3|15181.6|47
1712747100000|2024-04-10 11:05:00|15182.3|15181.6|15182.3|15181.6|15183.1|15182.1|15182|15181.3|46
1712747400000|2024-04-10 11:10:00|15182.5|15181.5|15183.5|15182.8|15183.6|15182.8|15182.5|15181.5|64
1712747700000|2024-04-10 11:15:00|15183.7|15183|15184.7|15184|15184.8|15184.1|15183.7|15183|48
1712748000000|2024-04-10 11:20:00|15184.8|15184.1|15185.6|15184.9|15185.8|15185.1|15184.8|15184.1|25
1712748300000|2024-04-10 11:25:00|15185.7|15185|15184.3|15183.6|15185.8|15185.1|15183.7|15182.8|89
1712748600000|2024-04-10 11:30:00|15184.2|15183.5|15183.3|15182.6|15184.8|15184.1|15183.2|15182.5|68
1712748900000|2024-04-10 11:35:00|15182.9|15182.2|15184.4|15183.4|15185.1|15184.1|15182.7|15182|51
1712749200000|2024-04-10 11:40:00|15184.3|15183.3|15183.4|15182.7|15184.8|15184.1|15183|15182.3|51
1712749500000|2024-04-10 11:45:00|15183.5|15182.8|15183.1|15182.4|15183.5|15182.8|15182.2|15181.5|89
1712749800000|2024-04-10 11:50:00|15182.9|15182.2|15184.9|15184.2|15185.7|15185|15182.9|15182.2|105
1712750100000|2024-04-10 11:55:00|15184.8|15184.1|15184.6|15183.9|15185.2|15184.5|15183.7|15182.8|120
1712750400000|2024-04-10 12:00:00|15184.7|15184|15183.3|15182.6|15184.7|15184|15182.5|15181.8|133
1712750700000|2024-04-10 12:05:00|15183.2|15182.5|15183.7|15183|15184|15183.3|15182.6|15181.9|89
1712751000000|2024-04-10 12:10:00|15183.5|15182.8|15182.5|15181.8|15183.8|15183.1|15181.5|15180.8|106
1712751300000|2024-04-10 12:15:00|15182.8|15182.1|15184|15183.3|15184.8|15184.1|15182.7|15182|146
1712751600000|2024-04-10 12:20:00|15183.9|15183.2|15184.7|15184|15185|15184.3|15179.4|15175.3|280
1712751900000|2024-04-10 12:25:00|15184.6|15183.9|15185.9|15179.9|15188.3|15184.8|15181|15176.4|589
1712752200000|2024-04-10 12:30:00|15185.3|15179.3|15238.3|15237.6|15246.4|15245.4|15184.8|15178.8|4126
1712752500000|2024-04-10 12:35:00|15238|15237.3|15243.8|15243.1|15247.6|15246.7|15236.2|15235.2|2252
1712752800000|2024-04-10 12:40:00|15243.6|15242.9|15248.4|15247.7|15249.5|15248.5|15241.8|15241.1|1590
1712753100000|2024-04-10 12:45:00|15248.5|15247.8|15226|15225|15252.7|15251.5|15201.6|15195.6|3033
1712753400000|2024-04-10 12:50:00|15226.1|15225.1|15237.2|15235.7|15238.1|15236.8|15224.8|15223.8|1422
1712753700000|2024-04-10 12:55:00|15237|15235.5|15239.1|15238.4|15243.4|15242.2|15236|15234.6|1118
1712754000000|2024-04-10 13:00:00|15239|15238.3|15244.1|15243.1|15247.9|15246.3|15237.5|15236.8|1657
1712754300000|2024-04-10 13:05:00|15244|15243|15244.2|15243.2|15250|15248.7|15241.3|15240.6|1247
1712754600000|2024-04-10 13:10:00|15244.3|15243.3|15246.4|15245.4|15248.1|15247.4|15242.1|15241.4|877
1712754900000|2024-04-10 13:15:00|15246.5|15245.5|15246.2|15245.5|15247.7|15246.5|15242.4|15241.7|912
1712755200000|2024-04-10 13:20:00|15246.3|15245.6|15248.3|15247.3|15249.2|15248.2|15245.1|15244.4|743
1712755500000|2024-04-10 13:25:00|15248.8|15247.8|15246.1|15245.1|15249.2|15248.4|15244.2|15243.5|668
1712755800000|2024-04-10 13:30:00|15246.2|15245.2|15246|15245.3|15250.1|15249.4|15243.3|15242.3|918
1712756100000|2024-04-10 13:35:00|15246.2|15245.5|15254.8|15254.1|15255.4|15254.3|15241.3|15239.7|980
1712756400000|2024-04-10 13:40:00|15254.9|15254.2|15255.7|15254.7|15258.9|15257.9|15253.9|15252.9|572
1712756700000|2024-04-10 13:45:00|15256|15255|15264.4|15263.7|15267.4|15266.6|15253.9|15253.2|841
1712757000000|2024-04-10 13:50:00|15264.5|15263.8|15267.1|15266.4|15270.6|15269.6|15264.3|15263.6|650
1712757300000|2024-04-10 13:55:00|15267.2|15266.2|15267.6|15266.9|15270|15269.3|15265.3|15264.4|610
1712757600000|2024-04-10 14:00:00|15267.5|15266.8|15271.9|15271.2|15272.4|15271.5|15266.4|15265.7|456
1712757900000|2024-04-10 14:05:00|15272|15271.3|15266.1|15265.4|15274.1|15273.1|15265.9|15265.1|625
1712758200000|2024-04-10 14:10:00|15266.2|15265.5|15272.4|15271.7|15273|15272|15266|15265.3|446
1712758500000|2024-04-10 14:15:00|15272.5|15271.8|15269.1|15268.4|15273.4|15272.7|15268.4|15267.7|383
1712758800000|2024-04-10 14:20:00|15269.3|15268.6|15259.9|15259.2|15269.3|15268.6|15258.3|15257.3|593
1712759100000|2024-04-10 14:25:00|15259.8|15259.1|15265.4|15264.7|15269.3|15268.4|15259.5|15258.8|516
1712759400000|2024-04-10 14:30:00|15265.3|15264.6|15268|15267.3|15269.8|15269.1|15265.2|15264.5|390
1712759700000|2024-04-10 14:35:00|15268.1|15267.4|15269.1|15268.4|15270.8|15269.9|15266.2|15265.5|376
1712760000000|2024-04-10 14:40:00|15269.3|15268.6|15273|15272|15273.6|15272.7|15268|15267.3|312
1712760300000|2024-04-10 14:45:00|15273.1|15272.3|15272.2|15271.5|15277.5|15276.8|15272.2|15271.5|352
1712760600000|2024-04-10 14:50:00|15272.1|15271.4|15275.9|15274.9|15276|15275|15268.8|15267.9|436
1712760900000|2024-04-10 14:55:00|15275.8|15274.8|15277.7|15277|15278.6|15277.6|15275.1|15273.9|443
1712761200000|2024-04-10 15:00:00|15277.6|15276.9|15280.9|15280.2|15281.1|15280.2|15275.1|15274.4|313
1712761500000|2024-04-10 15:05:00|15280.8|15280.1|15285|15284|15285.5|15284.5|15280.7|15280|287
1712761800000|2024-04-10 15:10:00|15284.9|15283.9|15286.6|15285.9|15289.5|15288.8|15284.7|15283.9|372
1712762100000|2024-04-10 15:15:00|15286.7|15286|15287.8|15287.1|15288.2|15287.5|15286|15285.3|309
1712762400000|2024-04-10 15:20:00|15287.7|15287|15287.7|15286.7|15288.9|15288.2|15284.3|15283.4|325
1712762700000|2024-04-10 15:25:00|15287.5|15286.5|15287.7|15287|15288.8|15288|15286.7|15286|223
1712763000000|2024-04-10 15:30:00|15287.8|15287.1|15287.8|15287.1|15288.7|15288|15285.6|15284.9|198
1712763300000|2024-04-10 15:35:00|15287.7|15287|15289.1|15288.4|15290.6|15289.9|15287.7|15287|250
1712763600000|2024-04-10 15:40:00|15289.2|15288.5|15293.2|15292.5|15294.9|15294.2|15289.2|15288.5|225
1712763900000|2024-04-10 15:45:00|15293.1|15292.4|15291.5|15290.5|15293.8|15292.9|15290.9|15289.9|232
1712764200000|2024-04-10 15:50:00|15291.4|15290.4|15291.8|15291.1|15294.1|15293.4|15291.2|15290.3|173
1712764500000|2024-04-10 15:55:00|15291.6|15290.9|15290.8|15290.1|15294|15293.3|15290.4|15289.7|238
1712764800000|2024-04-10 16:00:00|15290.7|15290|15289.7|15288.7|15292.3|15291.6|15288.3|15287.1|227
1712765100000|2024-04-10 16:05:00|15289.6|15288.6|15291.2|15290.5|15292.2|15291.5|15289.6|15288.6|130
1712765400000|2024-04-10 16:10:00|15291.3|15290.6|15293.4|15292.7|15294.6|15293.6|15291.3|15290.6|164
1712765700000|2024-04-10 16:15:00|15293.3|15292.6|15292.7|15292|15294.4|15293.7|15292|15291.3|160
1712766000000|2024-04-10 16:20:00|15292.8|15292.1|15292.6|15291.9|15294.3|15293.6|15292|15291.1|142
1712766300000|2024-04-10 16:25:00|15292.8|15292.1|15295.5|15294.8|15295.5|15294.8|15292.6|15291.9|138
1712766600000|2024-04-10 16:30:00|15295.4|15294.7|15293.3|15292.6|15296.3|15295.6|15292.1|15291.4|129
1712766900000|2024-04-10 16:35:00|15293.4|15292.7|15294.4|15293.4|15294.6|15293.6|15292.1|15291.1|194
1712767200000|2024-04-10 16:40:00|15294.5|15293.5|15295.3|15294.6|15295.7|15295|15293.7|15292.9|148
1712767500000|2024-04-10 16:45:00|15295.4|15294.7|15294.5|15293.8|15295.7|15294.9|15294.5|15293.8|99
1712767800000|2024-04-10 16:50:00|15294.4|15293.7|15295.8|15295.1|15296.8|15296.1|15294.3|15293.3|161
1712768100000|2024-04-10 16:55:00|15295.9|15295.2|15294.1|15293.1|15297.2|15296.5|15294|15293|101
1712768400000|2024-04-10 17:00:00|15294.5|15293.5|15296.7|15296|15298.6|15297.9|15293.2|15292.3|548
1712768700000|2024-04-10 17:05:00|15296.6|15295.9|15297|15296.3|15298.3|15297.6|15295.4|15294.7|285
1712769000000|2024-04-10 17:10:00|15297.2|15296.5|15296.9|15296.2|15298.8|15298.1|15295.9|15295.2|267
1712769300000|2024-04-10 17:15:00|15296.8|15296.1|15294|15293.3|15296.9|15296.2|15292|15291.3|270
1712769600000|2024-04-10 17:20:00|15293.8|15293.1|15290.2|15289.2|15294.3|15293.6|15289.3|15288.6|344
1712769900000|2024-04-10 17:25:00|15290.1|15289.1|15292.5|15291.8|15292.7|15292|15288.3|15287.6|222
1712770200000|2024-04-10 17:30:00|15292.9|15292.2|15265.8|15264|15295|15294|15265.3|15263.3|1866
1712770500000|2024-04-10 17:35:00|15265.9|15264.1|15281.2|15279.5|15282.1|15280.4|15265.1|15263.3|1063
1712770800000|2024-04-10 17:40:00|15281.4|15279.8|15286.1|15285.1|15286.5|15285.5|15281.1|15279.5|686
1712771100000|2024-04-10 17:45:00|15286|15285|15287|15286|15288.3|15287.4|15283.7|15282.7|563
1712771400000|2024-04-10 17:50:00|15287.1|15286.1|15283.5|15282.5|15287.9|15286.9|15280.9|15280|436
1712771700000|2024-04-10 17:55:00|15283.6|15282.6|15280.7|15274.7|15284.7|15283.7|15277.6|15274.7|391
1712772000000|2024-04-10 18:00:00|15276|15270|15279.1|15278.4|15281.2|15280|15276|15270|506
1712772300000|2024-04-10 18:05:00|15278.9|15278.2|15279.9|15279.2|15283.3|15282.6|15277.8|15277.1|374
1712772600000|2024-04-10 18:10:00|15279.8|15279.1|15280|15279.3|15283.9|15282.9|15279.1|15278.4|306
1712772900000|2024-04-10 18:15:00|15279.9|15279.2|15283.7|15283|15284.7|15284|15278.8|15278.1|273
1712773200000|2024-04-10 18:20:00|15283.6|15282.9|15290.8|15290.1|15291.1|15290.4|15282|15281.3|321
1712773500000|2024-04-10 18:25:00|15290.6|15289.9|15291.3|15290.6|15292.1|15291.4|15288.5|15287.8|254
1712773800000|2024-04-10 18:30:00|15291.4|15290.7|15295|15294.3|15295.3|15294.6|15291.4|15290.7|229
1712774100000|2024-04-10 18:35:00|15295.1|15294.4|15294.1|15293.4|15296.8|15295.8|15293.6|15292.9|246
1712774400000|2024-04-10 18:40:00|15294.2|15293.5|15291.4|15290.7|15294.2|15293.5|15289.6|15288.9|225
1712774700000|2024-04-10 18:45:00|15291.5|15290.8|15291.9|15291.2|15292.8|15292.1|15289.8|15289.1|208
1712775000000|2024-04-10 18:50:00|15292.1|15291.4|15294.5|15293.8|15294.8|15294|15292.1|15291.4|235
1712775300000|2024-04-10 18:55:00|15294|15293.3|15296.7|15296|15298.5|15297.8|15294|15293.3|198
1712775600000|2024-04-10 19:00:00|15296.8|15296.1|15293.5|15292.8|15296.8|15296.1|15292.5|15291.8|212
1712775900000|2024-04-10 19:05:00|15293.3|15292.6|15294|15293.3|15294.9|15294.2|15292.4|15291.7|110
1712776200000|2024-04-10 19:10:00|15293.9|15293.2|15293.6|15292.9|15294.8|15294|15293|15292|114
1712776500000|2024-04-10 19:15:00|15293.5|15292.8|15294.5|15293.8|15295.1|15294.4|15293.1|15292.4|151
1712776800000|2024-04-10 19:20:00|15294.4|15293.7|15294.9|15294.2|15295.9|15295.2|15294.4|15293.7|127
1712777100000|2024-04-10 19:25:00|15295|15294.3|15295.2|15294.5|15295.7|15295|15294.5|15293.8|117
1712777400000|2024-04-10 19:30:00|15295.3|15294.6|15293.3|15292.6|15295.4|15294.7|15293|15292.3|158
1712777700000|2024-04-10 19:35:00|15293.4|15292.7|15294.9|15294.2|15295.1|15294.4|15292.7|15292|156
1712778000000|2024-04-10 19:40:00|15295|15294.3|15294.5|15293.8|15295.6|15294.9|15294.4|15293.7|97
1712778300000|2024-04-10 19:45:00|15294.8|15294.1|15295.7|15295|15295.9|15295.2|15294.5|15293.8|78
1712778600000|2024-04-10 19:50:00|15295.6|15294.9|15295.5|15294.8|15296.2|15295.3|15294.5|15293.8|109
1712778900000|2024-04-10 19:55:00|15295.4|15294.7|15296.6|15295.9|15297.4|15296.6|15295.4|15294.7|83
1712779200000|2024-04-10 20:00:00|15297|15296.3|15296.9|15296.2|15297.4|15296.7|15295.2|15294.5|76
1712779500000|2024-04-10 20:05:00|15296.8|15296.1|15295.6|15294.9|15296.9|15296.2|15295.1|15294.3|39
1712779800000|2024-04-10 20:10:00|15295.7|15295|15298.1|15296.6|15298.2|15296.9|15295.7|15295|99
1712780100000|2024-04-10 20:15:00|15297.9|15296.9|15296|15295|15298.2|15297.1|15295.8|15294.8|104
1712780400000|2024-04-10 20:20:00|15296.2|15295.2|15297.4|15295.9|15297.7|15296.3|15295.4|15294.2|110
1712780700000|2024-04-10 20:25:00|15297.5|15296.2|15295.9|15294.9|15297.5|15296.2|15295.4|15294.3|65
1712781000000|2024-04-10 20:30:00|15296.1|15295.1|15297.5|15295.9|15298|15296.8|15296.1|15295.1|108
1712781300000|2024-04-10 20:35:00|15297.4|15295.8|15310.6|15309.6|15319.2|15317.5|15296.8|15295.6|521
1712781600000|2024-04-10 20:40:00|15310.9|15309.9|15317.6|15315.7|15325|15323|15308.8|15307|563
1712781900000|2024-04-10 20:45:00|15317.5|15315.6|15312.4|15310.6|15317.9|15316.2|15311.9|15310.6|318
1712782200000|2024-04-10 20:50:00|15312.5|15310.7|15316.8|15315.1|15317.5|15315.7|15312|15310.5|243
1712782500000|2024-04-10 20:55:00|15317.3|15314.6|15320.5|15313.5|15320.5|15317.3|15316.4|15311.5|214
1712782800000|2024-04-10 21:00:00|15320.8|15313.8|15320.3|15313.3|15321|15314|15312.3|15305.3|35
1712783100000|2024-04-10 21:05:00|15318.6|15311.6|15305.4|15298.4|15318.6|15311.6|15305.1|15298.1|54
1712783400000|2024-04-10 21:10:00|15305.6|15298.6|15305.5|15298.5|15306.5|15299.5|15304|15297|23
1712783700000|2024-04-10 21:15:00|15305.9|15298.9|15313.2|15306.2|15315.1|15308.1|15305.9|15298.9|35
1712784000000|2024-04-10 21:20:00|15313.1|15306.1|15312.8|15305.8|15313.7|15306.7|15311.1|15304.1|59
1712784300000|2024-04-10 21:25:00|15312.7|15305.7|15311|15304|15312.8|15305.8|15311|15304|13
1712784600000|2024-04-10 21:30:00|15311.1|15304.1|15310.2|15303.2|15311.1|15304.1|15309.8|15302.8|23
1712784900000|2024-04-10 21:35:00|15310.3|15303.3|15311.2|15304.2|15311.5|15304.5|15310.1|15303.1|32
1712785200000|2024-04-10 21:40:00|15310.9|15304.4|15310.4|15303.4|15311|15304.5|15309.8|15303.1|308
1712785500000|2024-04-10 21:45:00|15310.3|15303.3|15310.9|15303.9|15312.6|15305.6|15309.4|15302.7|374
1712785800000|2024-04-10 21:50:00|15310.8|15303.8|15300.8|15293.8|15310.9|15304.1|15299.9|15292.9|127
1712786100000|2024-04-10 21:55:00|15300.9|15293.9|15304.6|15297.6|15304.9|15297.9|15300.8|15293.8|88
1712786400000|2024-04-10 22:00:00|15304.7|15297.7|15294.8|15291|15307.6|15300.6|15294.6|15290.7|357
1712786700000|2024-04-10 22:05:00|15294.3|15291.5|15294.2|15292.4|15295.5|15293.5|15291.1|15288.8|198
1712787000000|2024-04-10 22:10:00|15294.1|15292.5|15295.5|15293.7|15297|15294.6|15294.1|15292.5|100
1712787300000|2024-04-10 22:15:00|15295.8|15293.4|15296.4|15294.8|15296.9|15294.9|15295.4|15293.2|110
1712787600000|2024-04-10 22:20:00|15296.8|15295|15295.2|15293.5|15301.1|15299.5|15295.2|15293.4|180
1712787900000|2024-04-10 22:25:00|15295.3|15293.6|15295.1|15293.5|15296.2|15294.3|15292.8|15291.4|104
1712788200000|2024-04-10 22:30:00|15295.6|15293|15298.4|15296.3|15299.3|15297|15295.5|15292.9|231
1712788500000|2024-04-10 22:35:00|15298.5|15296.2|15297|15295|15298.5|15296.2|15295.9|15293.8|153
1712788800000|2024-04-10 22:40:00|15297.9|15295.6|15295.1|15293.2|15298|15295.7|15294.6|15292.7|146
1712789100000|2024-04-10 22:45:00|15295|15293.1|15295.6|15293.7|15296.4|15294.9|15294.7|15292.7|132
1712789400000|2024-04-10 22:50:00|15295.8|15294|15294.9|15293.1|15295.9|15294.1|15294.4|15292.8|99
1712789700000|2024-04-10 22:55:00|15295.1|15293.2|15292.9|15290.7|15295.2|15293.8|15292.8|15290.7|124
1712790000000|2024-04-10 23:00:00|15292.6|15291|15293.8|15292.8|15297.1|15296.1|15292.3|15290.8|122
1712790300000|2024-04-10 23:05:00|15293.9|15292.9|15295.3|15294.3|15297|15296|15293.9|15292.9|75
1712790600000|2024-04-10 23:10:00|15295.2|15294.2|15291.3|15290.3|15295.9|15294.9|15291.1|15290.1|68
1712790900000|2024-04-10 23:15:00|15291.2|15290.2|15286.8|15285.8|15293.6|15292.8|15282.1|15279.8|369
1712791200000|2024-04-10 23:20:00|15286.5|15285.5|15291.7|15290.7|15293.7|15291.9|15284.1|15282.7|352
1712791500000|2024-04-10 23:25:00|15291.6|15290.6|15292.4|15291.4|15295.2|15294.2|15291|15289.9|184
1712791800000|2024-04-10 23:30:00|15292.3|15291.3|15285.6|15284.6|15292.6|15291.5|15283.9|15282.3|230
1712792100000|2024-04-10 23:35:00|15285.7|15284.7|15289.4|15288.4|15290.6|15289.6|15285.4|15284.4|113
1712792400000|2024-04-10 23:40:00|15289.9|15288.9|15291.3|15290.3|15292.9|15291.7|15289.9|15288.9|137
1712792700000|2024-04-10 23:45:00|15291.4|15290.4|15288.1|15287.1|15293.4|15292.4|15287.9|15286.9|124
1712793000000|2024-04-10 23:50:00|15288|15287|15295.2|15294.2|15295.2|15294.2|15288|15287|201
1712793300000|2024-04-10 23:55:00|15295.1|15294.1|15296.4|15294.8|15297.6|15296.9|15292.3|15291.6|256
1712793600000|2024-04-11 00:00:00|15295.5|15294.7|15296.2|15295.2|15301|15300.3|15294.4|15293.5|530
1712793900000|2024-04-11 00:05:00|15296.1|15295.1|15288.6|15287.6|15296.1|15295.4|15288.4|15287.4|303
1712794200000|2024-04-11 00:10:00|15288.5|15287.5|15283.3|15282.3|15290|15288.3|15281.7|15280.7|320
1712794500000|2024-04-11 00:15:00|15283.6|15282.1|15283.1|15282.1|15287.3|15286.5|15280.8|15280|344
1712794800000|2024-04-11 00:20:00|15283.2|15282.2|15285.7|15285|15287|15286|15281.4|15280.4|234
1712795100000|2024-04-11 00:25:00|15286|15285.3|15288.6|15287.9|15289.9|15289|15285.9|15284.7|234
1712795400000|2024-04-11 00:30:00|15288.7|15287.7|15286|15285|15291.7|15290.7|15285.5|15284.5|217
1712795700000|2024-04-11 00:35:00|15286.1|15285.1|15286.9|15286.2|15288.7|15288|15280.8|15279.7|411
1712796000000|2024-04-11 00:40:00|15286.8|15286.1|15290.3|15289.3|15291.3|15290.3|15286.8|15286.1|271
1712796300000|2024-04-11 00:45:00|15290.2|15289.5|15289.4|15288.4|15292.4|15291.4|15286.9|15285.9|334
1712796600000|2024-04-11 00:50:00|15289.3|15288.3|15290.5|15289.8|15294.3|15293.6|15282.9|15281.5|638
1712796900000|2024-04-11 00:55:00|15290.3|15289.6|15284.5|15283|15290.3|15289.6|15281.7|15281|664
1712797200000|2024-04-11 01:00:00|15284.4|15282.9|15281.8|15280.8|15287.8|15287.1|15278.7|15278|362
1712797500000|2024-04-11 01:05:00|15281.4|15280.4|15277.2|15276.5|15283|15282|15276.8|15276.1|287
1712797800000|2024-04-11 01:10:00|15277|15276.3|15280.8|15280.1|15286.9|15285.2|15276.5|15275.8|428
1712798100000|2024-04-11 01:15:00|15280.6|15279.9|15280.9|15280.2|15283.5|15282.8|15279.3|15278.4|376
1712798400000|2024-04-11 01:20:00|15280.7|15280|15286.4|15285.4|15287.7|15287|15280.7|15280|218
1712798700000|2024-04-11 01:25:00|15286.7|15285.7|15285.9|15285.2|15286.7|15285.9|15282.6|15281.9|146
1712799000000|2024-04-11 01:30:00|15285.8|15285.1|15285.8|15285.1|15290.6|15289.6|15285.7|15284.8|266
1712799300000|2024-04-11 01:35:00|15285.7|15285|15283.9|15283.2|15286.9|15286.2|15282.8|15282.1|209
1712799600000|2024-04-11 01:40:00|15283.8|15283.1|15284.9|15283.9|15286.8|15286.1|15283.7|15282.7|224
1712799900000|2024-04-11 01:45:00|15285|15284|15284.5|15283.5|15287.1|15286.4|15282.6|15281.6|199
1712800200000|2024-04-11 01:50:00|15284.6|15283.6|15283.3|15282.6|15287|15286.1|15282.3|15281.3|188
1712800500000|2024-04-11 01:55:00|15283.4|15282.7|15281.5|15280.8|15284.1|15283.4|15280.9|15279.9|196
1712800800000|2024-04-11 02:00:00|15281.8|15281.1|15280|15279.3|15283.2|15282.4|15278.9|15278.2|173
1712801100000|2024-04-11 02:05:00|15279.7|15279|15279.7|15279|15281.1|15280.1|15278.8|15278.1|143
1712801400000|2024-04-11 02:10:00|15280|15279.3|15280.8|15280.1|15282.9|15282.2|15279|15278.3|109
1712801700000|2024-04-11 02:15:00|15281|15280.3|15281.2|15280.5|15283.1|15282.4|15279.8|15279.1|101
1712802000000|2024-04-11 02:20:00|15281.3|15280.6|15279.8|15279.1|15281.6|15280.9|15278.7|15278|100
1712802300000|2024-04-11 02:25:00|15279.6|15278.9|15279.4|15278.7|15281.4|15280.6|15279.2|15278.5|73
1712802600000|2024-04-11 02:30:00|15279.5|15278.5|15285.3|15284.6|15286.3|15285.6|15279.5|15278.5|149
1712802900000|2024-04-11 02:35:00|15285.4|15284.7|15283.9|15282.9|15285.7|15284.9|15282.6|15281.6|111
1712803200000|2024-04-11 02:40:00|15283.8|15282.8|15285.2|15284.2|15286.1|15285.4|15283.8|15282.8|106
1712803500000|2024-04-11 02:45:00|15285.1|15284.1|15284.9|15284.2|15285.5|15284.7|15283.3|15282.3|78
1712803800000|2024-04-11 02:50:00|15285|15284.3|15285.3|15284.6|15285.9|15285.2|15283.5|15282.8|125
1712804100000|2024-04-11 02:55:00|15285.4|15284.7|15283.2|15282.5|15286|15285.3|15282.3|15281.3|116
1712804400000|2024-04-11 03:00:00|15283.1|15282.4|15285.8|15285.1|15286|15285.3|15282.2|15281.5|138
1712804700000|2024-04-11 03:05:00|15285.9|15285.2|15284.5|15283.5|15285.9|15285.2|15282.3|15281.6|114
1712805000000|2024-04-11 03:10:00|15284.7|15283.7|15284.2|15283.5|15285.4|15284.4|15283|15282.3|101
1712805300000|2024-04-11 03:15:00|15284.3|15283.3|15281.9|15280.9|15285.6|15284.6|15281.9|15280.9|87
1712805600000|2024-04-11 03:20:00|15281.8|15281.1|15284.4|15283.7|15285.2|15284.5|15281.8|15281.1|144
1712805900000|2024-04-11 03:25:00|15284.5|15283.8|15285.4|15284.7|15285.9|15285|15283.9|15283.2|75
1712806200000|2024-04-11 03:30:00|15285.5|15284.8|15285.5|15284.5|15286.1|15285.4|15284.7|15283.7|66
1712806500000|2024-04-11 03:35:00|15285|15284|15286.2|15285.5|15286.5|15285.6|15284.8|15283.8|81
1712806800000|2024-04-11 03:40:00|15286.3|15285.6|15288.4|15287.7|15289|15288.1|15286.3|15285.6|143
1712807100000|2024-04-11 03:45:00|15288.5|15287.8|15288.2|15287.2|15289.1|15288.2|15287.3|15286.6|71
1712807400000|2024-04-11 03:50:00|15288.5|15287.5|15290.4|15289.4|15290.4|15289.4|15288.5|15287.5|69
1712807700000|2024-04-11 03:55:00|15290.5|15289.5|15295.1|15294.4|15295.1|15294.4|15290.3|15289.3|177
1712808000000|2024-04-11 04:00:00|15295.8|15295.1|15295|15294.3|15297.6|15296.7|15294.8|15294|169
1712808300000|2024-04-11 04:05:00|15294.9|15294.2|15294.2|15293.2|15296.1|15295.4|15293.8|15292.5|81
1712808600000|2024-04-11 04:10:00|15294.1|15293.1|15291.6|15290.6|15294.1|15293.1|15290.3|15289.6|117
1712808900000|2024-04-11 04:15:00|15291.5|15290.5|15289|15288|15291.9|15291.2|15288.8|15287.8|126
1712809200000|2024-04-11 04:20:00|15288.9|15287.9|15290.6|15289.9|15291.2|15290.3|15288.8|15287.8|110
1712809500000|2024-04-11 04:25:00|15290.5|15289.8|15288.8|15288.1|15290.8|15290.1|15288.3|15287.6|65
1712809800000|2024-04-11 04:30:00|15288.5|15287.8|15290.5|15289.5|15291.1|15290.4|15287|15286.3|104
1712810100000|2024-04-11 04:35:00|15290.6|15289.6|15291.6|15290.9|15292.4|15291.7|15290.3|15289.6|76
1712810400000|2024-04-11 04:40:00|15291.9|15291.2|15292.1|15291.4|15293.2|15292.5|15291.7|15291|67
1712810700000|2024-04-11 04:45:00|15291.8|15291.1|15291.3|15290.6|15291.9|15291.2|15291.3|15290.6|48
1712811000000|2024-04-11 04:50:00|15290.5|15289.5|15290.4|15289.7|15291.6|15290.9|15288.3|15287.6|86
1712811300000|2024-04-11 04:55:00|15290.3|15289.6|15289.8|15289.1|15290.3|15289.6|15287.7|15287|80
1712811600000|2024-04-11 05:00:00|15289.6|15288.9|15292.6|15291.9|15292.6|15291.9|15289.1|15288.4|98
1712811900000|2024-04-11 05:05:00|15292.8|15292.1|15293.9|15293.2|15294.2|15293.5|15291.3|15290.6|60
1712812200000|2024-04-11 05:10:00|15294.5|15293.8|15291.3|15290.6|15294.9|15294.2|15291.1|15290.3|125
1712812500000|2024-04-11 05:15:00|15291.2|15290.5|15293.9|15293.2|15294.1|15293.3|15289.9|15289.2|83
1712812800000|2024-04-11 05:20:00|15294|15293.3|15295.1|15294.4|15295.4|15294.7|15292.7|15292|96
1712813100000|2024-04-11 05:25:00|15294.9|15294.2|15293.8|15293.1|15294.9|15294.2|15292.8|15292|78
1712813400000|2024-04-11 05:30:00|15293.9|15293.2|15293.8|15292.2|15295.4|15294.1|15292.6|15291.3|115
1712813700000|2024-04-11 05:35:00|15293.6|15292.1|15292.4|15291.7|15293.6|15292.6|15291.4|15290.7|88
1712814000000|2024-04-11 05:40:00|15292.6|15291.9|15292.8|15291.8|15293.7|15292.7|15291.9|15291.2|81
1712814300000|2024-04-11 05:45:00|15292.9|15291.9|15293|15292.3|15294.7|15293.8|15292|15291|140
1712814600000|2024-04-11 05:50:00|15292.8|15292.1|15294|15293.3|15294.2|15293.5|15292.7|15291.9|129
1712814900000|2024-04-11 05:55:00|15294.1|15293.4|15297.6|15296.6|15297.9|15296.9|15293.4|15292.4|133
1712815200000|2024-04-11 06:00:00|15297.8|15296.8|15302.2|15301.5|15303.9|15303|15296.7|15295.7|256
1712815500000|2024-04-11 06:05:00|15302.1|15301.4|15305|15304|15307.1|15306.1|15301.9|15301.2|257
1712815800000|2024-04-11 06:10:00|15305.1|15304.1|15306.4|15305.7|15307.1|15306.3|15301.9|15300.9|230
1712816100000|2024-04-11 06:15:00|15306.5|15305.8|15303.1|15302.4|15308|15307.1|15303|15302|154
1712816400000|2024-04-11 06:20:00|15303|15302.3|15308.7|15308|15309|15308.3|15302.2|15301.5|183
1712816700000|2024-04-11 06:25:00|15308.4|15307.7|15308.2|15307.2|15310|15309.3|15306.9|15306.2|160
1712817000000|2024-04-11 06:30:00|15309|15308|15312.5|15311.5|15313.2|15312.5|15308.5|15307.5|214
1712817300000|2024-04-11 06:35:00|15312.4|15311.4|15309.8|15309.1|15312.9|15312.1|15309.2|15308.2|161
1712817600000|2024-04-11 06:40:00|15309.9|15309.2|15307.6|15306.6|15312.2|15311.5|15307.5|15306.5|159
1712817900000|2024-04-11 06:45:00|15307.5|15306.5|15309.2|15308.2|15313.5|15312.8|15307.5|15306.5|197
1712818200000|2024-04-11 06:50:00|15309.1|15308.1|15315.1|15314.4|15315.7|15315|15308.5|15307.5|180
1712818500000|2024-04-11 06:55:00|15315.6|15314.9|15316.8|15316.1|15319.3|15318.6|15314.8|15314.1|242
1712818800000|2024-04-11 07:00:00|15316.9|15316.2|15320.1|15319.1|15320.1|15319.1|15316.3|15315.1|291
1712819100000|2024-04-11 07:05:00|15320|15319|15319.2|15318.2|15321.6|15320.2|15317.3|15316.1|363
1712819400000|2024-04-11 07:10:00|15319|15318|15311.2|15310.5|15319.4|15318.7|15310.9|15310.2|316
1712819700000|2024-04-11 07:15:00|15311.9|15311.2|15315.8|15314.8|15318.5|15317.8|15310.9|15309.9|301
1712820000000|2024-04-11 07:20:00|15315.6|15314.6|15312|15311.3|15317.1|15316.1|15311.7|15310.7|195
1712820300000|2024-04-11 07:25:00|15311.8|15311.1|15313.8|15312.8|15315|15314.3|15311.8|15311.1|213
1712820600000|2024-04-11 07:30:00|15313.9|15312.9|15312.2|15311.5|15315.6|15314.9|15308.8|15308.1|290
1712820900000|2024-04-11 07:35:00|15312.1|15311.4|15314.3|15313.6|15314.7|15313.8|15310.8|15309.8|231
1712821200000|2024-04-11 07:40:00|15314.4|15313.7|15314.4|15313.7|15316.2|15315.5|15313.3|15312.6|230
1712821500000|2024-04-11 07:45:00|15314.5|15313.8|15312.2|15311.5|15314.6|15313.9|15310.5|15309.8|282
1712821800000|2024-04-11 07:50:00|15311.9|15311.2|15311.3|15310.6|15312.3|15311.6|15309.1|15308.4|210
1712822100000|2024-04-11 07:55:00|15311.4|15310.7|15313.8|15313.1|15316.2|15315.5|15311.4|15310.6|301
1712822400000|2024-04-11 08:00:00|15313.9|15312.9|15313.9|15313.2|15314.4|15313.7|15310.4|15309.7|258
1712822700000|2024-04-11 08:05:00|15313.8|15313.1|15316.2|15315.5|15320.7|15319.7|15313.7|15313|281
1712823000000|2024-04-11 08:10:00|15316.1|15315.4|15319.6|15318.9|15320.8|15320|15316.1|15315.4|171
1712823300000|2024-04-11 08:15:00|15319.5|15318.8|15321.8|15321.1|15322.6|15321.6|15319.4|15318.7|188
1712823600000|2024-04-11 08:20:00|15321.6|15320.9|15318.4|15317.4|15321.8|15321.1|15318.1|15317.1|123
1712823900000|2024-04-11 08:25:00|15318.5|15317.5|15321.8|15321.1|15321.9|15321.2|15315.8|15314.8|279
1712824200000|2024-04-11 08:30:00|15321.9|15321.2|15322|15321.3|15324.3|15323.4|15317.6|15316.9|277
1712824500000|2024-04-11 08:35:00|15321.8|15321.1|15320.1|15319.4|15322.8|15322.1|15319.7|15319|248
1712824800000|2024-04-11 08:40:00|15320|15319.3|15319.7|15319|15321.5|15320.8|15318.2|15317.5|227
1712825100000|2024-04-11 08:45:00|15319.8|15319.1|15323.7|15323|15324.6|15323.7|15319.7|15318.8|185
1712825400000|2024-04-11 08:50:00|15323.8|15323.1|15323.9|15322.9|15329.5|15328.5|15323.6|15322.6|284
1712825700000|2024-04-11 08:55:00|15323.7|15322.7|15324.6|15323.9|15326.3|15325.6|15322.8|15322.1|195
1712826000000|2024-04-11 09:00:00|15324.7|15324|15326.4|15325.7|15328.6|15327.9|15324.7|15323.8|299
1712826300000|2024-04-11 09:05:00|15326.3|15325.6|15326.5|15325.5|15327.5|15326.8|15324.7|15324|237
1712826600000|2024-04-11 09:10:00|15326.4|15325.4|15324|15323|15326.5|15325.5|15321.9|15321.2|237
1712826900000|2024-04-11 09:15:00|15323.9|15322.9|15321.9|15321.2|15324.8|15323.8|15320.5|15319.8|141
1712827200000|2024-04-11 09:20:00|15322.3|15321.6|15323|15322.3|15324.2|15323.5|15322.3|15321.6|140
1712827500000|2024-04-11 09:25:00|15323.2|15322.5|15321.8|15321.1|15324.3|15323.6|15320.4|15319.7|206
1712827800000|2024-04-11 09:30:00|15321.9|15321.2|15318.2|15317.5|15322.2|15321.5|15317.9|15317.1|184
1712828100000|2024-04-11 09:35:00|15318.3|15317.6|15317.3|15316.6|15320.6|15319.9|15316.9|15315.9|191
1712828400000|2024-04-11 09:40:00|15317.2|15316.5|15320|15319.3|15320.4|15319.7|15317.2|15316.5|155
1712828700000|2024-04-11 09:45:00|15320.1|15319.4|15319.1|15318.4|15321.1|15320.2|15317.9|15317.2|177
1712829000000|2024-04-11 09:50:00|15319.2|15318.5|15316.4|15315.7|15319.6|15318.9|15315.9|15315.2|165
1712829300000|2024-04-11 09:55:00|15316.6|15315.9|15317.2|15316.5|15319.2|15318.5|15316.6|15315.9|159
1712829600000|2024-04-11 10:00:00|15317.3|15316.6|15313.5|15312.8|15317.7|15317|15313.4|15312.7|202
1712829900000|2024-04-11 10:05:00|15313.4|15312.7|15312.4|15311.4|15315.1|15314.2|15312.1|15311.3|169
1712830200000|2024-04-11 10:10:00|15312.3|15311.3|15314.3|15313.6|15314.9|15314.2|15312|15311|170
1712830500000|2024-04-11 10:15:00|15314.4|15313.7|15314.6|15313.9|15315.7|15315|15313.6|15312.6|139
1712830800000|2024-04-11 10:20:00|15315|15314.3|15316.2|15315.2|15316.9|15316.1|15314.6|15313.7|193
1712831100000|2024-04-11 10:25:00|15316.1|15315.1|15314.4|15313.4|15316.4|15315.4|15313.6|15312.9|144
1712831400000|2024-04-11 10:30:00|15314.5|15313.5|15314.6|15313.9|15314.8|15314|15313.6|15312.6|104
1712831700000|2024-04-11 10:35:00|15314.7|15314|15313.9|15312.9|15315.9|15315.2|15313.2|15312.4|122
1712832000000|2024-04-11 10:40:00|15313.7|15312.7|15312.4|15311.7|15313.8|15313.1|15312.3|15311.6|127
1712832300000|2024-04-11 10:45:00|15312.5|15311.8|15309.2|15308.2|15312.5|15311.8|15308.7|15307.7|205
1712832600000|2024-04-11 10:50:00|15309.7|15308.7|15309.2|15308.2|15310.2|15309.2|15305.6|15304.8|188
1712832900000|2024-04-11 10:55:00|15309.3|15308.3|15307.8|15307.1|15310.4|15309.4|15307|15306.3|180
1712833200000|2024-04-11 11:00:00|15307.7|15307|15310.4|15309.7|15310.4|15309.7|15306.5|15305.6|171
1712833500000|2024-04-11 11:05:00|15310.5|15309.8|15314.9|15314.2|15314.9|15314.2|15310.5|15309.8|163
1712833800000|2024-04-11 11:10:00|15314.7|15314|15317.9|15317.2|15318.6|15317.8|15314.1|15313.4|88
1712834100000|2024-04-11 11:15:00|15318|15317.3|15314|15313|15319.5|15318.5|15313.6|15312.9|184
1712834400000|2024-04-11 11:20:00|15313.9|15312.9|15309.4|15308.7|15313.9|15312.9|15308.6|15307.6|259
1712834700000|2024-04-11 11:25:00|15309.3|15308.6|15307.9|15307.2|15311.4|15310.2|15307.9|15307|216
1712835000000|2024-04-11 11:30:00|15308|15307.3|15310.2|15309.2|15311.7|15310.7|15307.5|15306.8|155
1712835300000|2024-04-11 11:35:00|15310.3|15309.3|15304.8|15304.1|15310.4|15309.4|15302.8|15301.9|268
1712835600000|2024-04-11 11:40:00|15304.9|15304.2|15306.2|15305.2|15307.5|15306.8|15303.3|15302.6|241
1712835900000|2024-04-11 11:45:00|15306.3|15305.3|15305|15304.3|15308.2|15307.5|15304.1|15303.3|224
1712836200000|2024-04-11 11:50:00|15305.1|15304.4|15305.7|15305|15307.7|15307|15304.9|15304.2|177
1712836500000|2024-04-11 11:55:00|15305.8|15305.1|15309.3|15308.6|15309.3|15308.6|15305.7|15305|174
1712836800000|2024-04-11 12:00:00|15309.2|15308.5|15302.5|15301.8|15310.4|15309.4|15300.8|15299.8|470
1712837100000|2024-04-11 12:05:00|15302.6|15301.9|15302.6|15301.9|15303.8|15302.9|15299.7|15298.7|310
1712837400000|2024-04-11 12:10:00|15302.5|15301.8|15304.5|15302.4|15305|15303.7|15301.6|15300.9|100
1712837700000|2024-04-11 12:15:00|15304.6|15301.2|15305.6|15304.9|15308.6|15307.1|15298.4|15296.1|964
1712838000000|2024-04-11 12:20:00|15305.3|15304.6|15311.8|15311.1|15313|15312.3|15304.9|15304.2|886
1712838300000|2024-04-11 12:25:00|15311.9|15311.2|15314|15308|15315.8|15314.7|15307.3|15306|1007
1712838600000|2024-04-11 12:30:00|15314.8|15308.8|15287.6|15286.5|15325.6|15319.6|15284.5|15283.2|2997
1712838900000|2024-04-11 12:35:00|15287.4|15286.4|15288.7|15287.7|15295.7|15294.7|15285.9|15284.9|1773
1712839200000|2024-04-11 12:40:00|15288.8|15287.8|15301|15300|15301.5|15300.5|15288.8|15287.8|1205
1712839500000|2024-04-11 12:45:00|15300.7|15299.7|15284.2|15283.5|15300.7|15299.7|15283.4|15282.7|1227
1712839800000|2024-04-11 12:50:00|15284.1|15283.1|15291.8|15290.8|15291.8|15290.8|15280.2|15279.4|987
1712840100000|2024-04-11 12:55:00|15291.9|15290.9|15284.8|15284.1|15294.2|15293.5|15284.7|15284|855
1712840400000|2024-04-11 13:00:00|15284.9|15284.2|15294.1|15293.4|15297|15296.3|15283.8|15283.1|1153
1712840700000|2024-04-11 13:05:00|15293.8|15293.1|15294|15293|15297.9|15297.2|15290.4|15289.7|757
1712841000000|2024-04-11 13:10:00|15293.9|15292.9|15290.4|15289.7|15294.7|15293.7|15287.4|15286.7|733
1712841300000|2024-04-11 13:15:00|15290.6|15289.9|15291.3|15290.6|15292.5|15291.6|15288.2|15287.2|546
1712841600000|2024-04-11 13:20:00|15291.4|15290.7|15296.5|15295.5|15297.1|15296.1|15288.8|15288.1|583
1712841900000|2024-04-11 13:25:00|15296.4|15295.4|15294.6|15293.9|15299.7|15298.7|15294.1|15293.4|739
1712842200000|2024-04-11 13:30:00|15294.5|15293.8|15297.5|15296.5|15299.8|15298.8|15292.4|15291.4|722
1712842500000|2024-04-11 13:35:00|15297.4|15296.4|15302|15301.3|15302.4|15301.7|15297.2|15296.3|598
1712842800000|2024-04-11 13:40:00|15302.3|15301.6|15304.2|15303.2|15307.6|15306.6|15302.1|15301.4|610
1712843100000|2024-04-11 13:45:00|15304.1|15303.1|15307|15306|15308.6|15307.7|15302.4|15301.4|497
1712843400000|2024-04-11 13:50:00|15307.3|15306.3|15309.8|15309.1|15311.1|15310.1|15306.8|15305.8|472
1712843700000|2024-04-11 13:55:00|15309.9|15309.2|15314.1|15313.1|15314.9|15313.9|15309.2|15308.3|374
1712844000000|2024-04-11 14:00:00|15314.4|15313.4|15316.6|15315.6|15319.2|15318.3|15314.3|15313.3|428
1712844300000|2024-04-11 14:05:00|15316.5|15315.5|15318.3|15317.3|15320.1|15319.1|15314.2|15313.2|280
1712844600000|2024-04-11 14:10:00|15318.2|15317.2|15318.2|15317.2|15318.2|15317.2|15314.4|15313.4|459
1712844900000|2024-04-11 14:15:00|15318.1|15317.1|15321.9|15321.2|15322.8|15322.1|15317.2|15316.2|429
1712845200000|2024-04-11 14:20:00|15322.2|15321.5|15323|15322|15324.9|15324|15321.4|15320.4|396
1712845500000|2024-04-11 14:25:00|15323.1|15322.1|15322.9|15322.2|15326.2|15325.3|15321.9|15321.2|319
1712845800000|2024-04-11 14:30:00|15322.8|15322.1|15323.4|15322.7|15325.7|15325|15321.7|15321|409
1712846100000|2024-04-11 14:35:00|15323.5|15322.8|15325.4|15324.7|15326.7|15326|15322.2|15321.5|364
1712846400000|2024-04-11 14:40:00|15325.5|15324.8|15325.8|15325.1|15330.3|15329.6|15325.5|15324.8|247
1712846700000|2024-04-11 14:45:00|15325.7|15325|15326.4|15325.7|15329.1|15328.4|15325.2|15324.5|209
1712847000000|2024-04-11 14:50:00|15326.5|15325.8|15326.9|15326.2|15329|15328.3|15325.4|15324.7|244
1712847300000|2024-04-11 14:55:00|15326.8|15326.1|15327.6|15326.9|15330.1|15329.4|15326.8|15326.1|242
1712847600000|2024-04-11 15:00:00|15327.7|15327|15325.4|15324.7|15328.8|15328.1|15324.1|15323.4|343
1712847900000|2024-04-11 15:05:00|15325.3|15324.6|15327.4|15326.7|15327.8|15327.1|15324.2|15323.5|206
1712848200000|2024-04-11 15:10:00|15327.5|15326.8|15328.8|15328.1|15332.3|15331.6|15327.4|15326.7|207
1712848500000|2024-04-11 15:15:00|15328.9|15328.2|15326.4|15325.7|15329.7|15329|15324.8|15324.1|196
1712848800000|2024-04-11 15:20:00|15326.3|15325.6|15325.5|15324.8|15327.2|15326.5|15324.2|15323.5|153
1712849100000|2024-04-11 15:25:00|15325.6|15324.9|15331.3|15330.6|15331.7|15331|15325.6|15324.9|231
1712849400000|2024-04-11 15:30:00|15331.2|15330.5|15330.3|15329.6|15332.3|15331.6|15329.8|15329|230
1712849700000|2024-04-11 15:35:00|15330.2|15329.5|15326.1|15325.1|15330.2|15329.5|15324.5|15323.8|273
1712850000000|2024-04-11 15:40:00|15326.2|15325.2|15323.2|15322.5|15326.3|15325.3|15320.4|15319.7|341
1712850300000|2024-04-11 15:45:00|15323.1|15322.4|15323.1|15322.4|15323.2|15322.5|15319.7|15319|265
1712850600000|2024-04-11 15:50:00|15323.2|15322.5|15320.9|15320.2|15323.2|15322.5|15320.7|15320|215
1712850900000|2024-04-11 15:55:00|15321|15320.3|15319.8|15319.1|15322.7|15322|15319.8|15318.9|341
1712851200000|2024-04-11 16:00:00|15319.7|15319|15324.5|15323.5|15324.8|15324.1|15318.7|15317.7|491
1712851500000|2024-04-11 16:05:00|15324.6|15323.6|15325.7|15325|15325.7|15325|15323.4|15322.6|255
1712851800000|2024-04-11 16:10:00|15325.4|15324.7|15324.7|15324|15326.7|15326|15323.6|15322.9|205
1712852100000|2024-04-11 16:15:00|15324.9|15324.2|15325.6|15324.9|15326.9|15326.2|15324.3|15323.6|189
1712852400000|2024-04-11 16:20:00|15325.7|15325|15324.7|15324|15326.2|15325.4|15323.1|15322.4|172
1712852700000|2024-04-11 16:25:00|15324.6|15323.9|15325.8|15325.1|15326.1|15325.4|15323.7|15323|103
1712853000000|2024-04-11 16:30:00|15325.9|15325.2|15326.7|15326|15327.7|15327|15325.9|15324.9|132
1712853300000|2024-04-11 16:35:00|15326.8|15326.1|15329.9|15329.2|15330.9|15330|15326.8|15326.1|127
1712853600000|2024-04-11 16:40:00|15330|15329.3|15325.8|15324.8|15330.3|15329.4|15324.5|15323.8|218
1712853900000|2024-04-11 16:45:00|15325.9|15324.9|15321.9|15321.2|15326.1|15325.1|15321.8|15321.1|161
1712854200000|2024-04-11 16:50:00|15321.8|15321.1|15322.6|15321.9|15323.1|15322.4|15321|15320.3|194
1712854500000|2024-04-11 16:55:00|15322.8|15322.1|15323.8|15323.1|15324.7|15324|15322.6|15321.7|223
1712854800000|2024-04-11 17:00:00|15324|15323.3|15322.2|15321.5|15325.9|15325.2|15319.5|15318.8|561
1712855100000|2024-04-11 17:05:00|15322.1|15321.4|15319.6|15318.9|15323.7|15323|15318.7|15318|403
1712855400000|2024-04-11 17:10:00|15319.9|15319.2|15319.3|15318.6|15321|15320.3|15317.5|15316.8|277
1712855700000|2024-04-11 17:15:00|15319.5|15318.8|15319.5|15318.8|15321.6|15320.9|15318.8|15318.1|228
1712856000000|2024-04-11 17:20:00|15319.6|15318.9|15323|15322.3|15323.5|15322.4|15318.4|15317.7|255
1712856300000|2024-04-11 17:25:00|15322.9|15322.2|15323.4|15322.7|15323.4|15322.7|15320.8|15319.5|183
1712856600000|2024-04-11 17:30:00|15323.6|15322.9|15325.2|15324.5|15325.5|15324.8|15322.7|15322|161
1712856900000|2024-04-11 17:35:00|15324.7|15324|15321.9|15321.2|15324.8|15324.1|15321.2|15320.5|168
1712857200000|2024-04-11 17:40:00|15322|15321.3|15319.5|15318.8|15322.1|15321.4|15319.3|15318.6|133
1712857500000|2024-04-11 17:45:00|15319.6|15318.9|15317.5|15316.8|15319.7|15319|15317.2|15316.5|119
1712857800000|2024-04-11 17:50:00|15317.4|15316.7|15318.6|15317.9|15319.2|15318.5|15316.3|15315.6|125
1712858100000|2024-04-11 17:55:00|15318.8|15318.1|15318.3|15317.6|15319.7|15319|15317.3|15316.6|116
1712858400000|2024-04-11 18:00:00|15318.2|15317.5|15315.1|15314.4|15318.9|15317.9|15315|15314.3|141
1712858700000|2024-04-11 18:05:00|15315.2|15314.5|15311.6|15310.9|15315.6|15314.9|15309.2|15308.5|314
1712859000000|2024-04-11 18:10:00|15311.5|15310.8|15314.6|15313.9|15314.9|15314.2|15311|15310.3|170
1712859300000|2024-04-11 18:15:00|15314.4|15313.7|15315.3|15314.6|15315.6|15314.9|15312|15311.3|154
1712859600000|2024-04-11 18:20:00|15315.4|15314.7|15315.1|15314.4|15316.2|15315.5|15314.6|15313.9|102
1712859900000|2024-04-11 18:25:00|15315|15314.3|15313.6|15312.9|15315|15314.3|15312.7|15312|140
1712860200000|2024-04-11 18:30:00|15313.5|15312.8|15315.3|15314.6|15315.4|15314.7|15312.4|15311.7|105
1712860500000|2024-04-11 18:35:00|15315.1|15314.4|15317.1|15316.4|15317.2|15316.5|15314.5|15313.8|73
1712860800000|2024-04-11 18:40:00|15317|15316.3|15315.8|15315.1|15317.1|15316.4|15315|15314.3|99
1712861100000|2024-04-11 18:45:00|15315.7|15315|15319.5|15318.5|15320.2|15319.5|15315.7|15315|91
1712861400000|2024-04-11 18:50:00|15319.6|15318.6|15321.6|15320.9|15322.8|15321.8|15318.8|15317.8|139
1712861700000|2024-04-11 18:55:00|15321.7|15321|15324.9|15324.2|15325.2|15324.5|15321.6|15320.9|183
1712862000000|2024-04-11 19:00:00|15325|15324.3|15324|15323.3|15325.2|15324.5|15322.4|15321.7|153
1712862300000|2024-04-11 19:05:00|15323.9|15323.2|15325|15324.3|15326.2|15325.5|15323.3|15322.6|136
1712862600000|2024-04-11 19:10:00|15325.1|15324.4|15324.4|15323.7|15325.1|15324.4|15322.6|15321.7|119
1712862900000|2024-04-11 19:15:00|15324.3|15323.6|15320.7|15320|15325.4|15324.7|15320.3|15319.6|131
1712863200000|2024-04-11 19:20:00|15320.6|15319.9|15319.7|15319|15321|15320.3|15318.4|15317.7|88
1712863500000|2024-04-11 19:25:00|15319.8|15319.1|15320|15319.3|15320.3|15319.6|15318.7|15317.7|149
1712863800000|2024-04-11 19:30:00|15319.9|15319.2|15321.2|15320.5|15321.8|15321.1|15319.6|15318.7|97
1712864100000|2024-04-11 19:35:00|15321.1|15320.4|15319.3|15318.6|15321.6|15320.9|15318.7|15318|97
1712864400000|2024-04-11 19:40:00|15319.2|15318.5|15318.3|15317.6|15320.4|15319.7|15317.6|15316.6|149
1712864700000|2024-04-11 19:45:00|15318.2|15317.5|15318.1|15317.4|15319.7|15319|15317.3|15316.6|163
1712865000000|2024-04-11 19:50:00|15318|15317.3|15318.4|15317.7|15319.3|15318.5|15317.8|15316.9|121
1712865300000|2024-04-11 19:55:00|15318.5|15317.8|15320.7|15320|15320.7|15320|15318.4|15317.7|160
1712865600000|2024-04-11 20:00:00|15320.2|15319.5|15323.1|15322.4|15323.7|15322.7|15320.1|15319.4|106
1712865900000|2024-04-11 20:05:00|15323|15322.3|15324.9|15323.9|15325.1|15324|15322.7|15322|60
1712866200000|2024-04-11 20:10:00|15324.8|15323.8|15324.8|15323.2|15325|15324|15323.9|15322.8|52
1712866500000|2024-04-11 20:15:00|15324.6|15323.8|15325.9|15324.9|15326.1|15325.1|15324.4|15323.4|51
1712866800000|2024-04-11 20:20:00|15326|15325|15326.5|15325.5|15326.8|15325.8|15325.8|15324.9|28
1712867100000|2024-04-11 20:25:00|15326.3|15325.3|15326.2|15324.6|15326.6|15325.6|15325.3|15324|55
1712867400000|2024-04-11 20:30:00|15325.9|15324.7|15326|15325|15326.5|15325.2|15325.8|15324.6|37
1712867700000|2024-04-11 20:35:00|15326.5|15324.7|15325.8|15324.8|15326.5|15325.2|15325.8|15324.6|51
1712868000000|2024-04-11 20:40:00|15325.9|15324.9|15325.2|15323.4|15325.9|15324.9|15324.6|15323.3|67
1712868300000|2024-04-11 20:45:00|15325.4|15323.2|15325.4|15323.9|15325.6|15324.1|15324.8|15322.9|69
1712868600000|2024-04-11 20:50:00|15325.5|15324.2|15326.3|15324.7|15326.5|15325.4|15324.8|15323.3|87
1712868900000|2024-04-11 20:55:00|15326.8|15324.2|15330.6|15323.6|15330.7|15326.6|15326.8|15323.3|87
1712869200000|2024-04-11 21:00:00|15329.5|15322.5|15327.3|15320.3|15329.6|15322.6|15327.3|15320.3|13
1712869500000|2024-04-11 21:05:00|15327.2|15320.2|15327.3|15320.3|15328.1|15321.1|15326.4|15319.4|31
1712869800000|2024-04-11 21:10:00|15327.5|15320.5|15323.4|15316.4|15327.8|15320.8|15322.6|15315.6|45
1712870100000|2024-04-11 21:15:00|15323.3|15316.3|15326.5|15320.5|15327.1|15320.8|15322.8|15315.8|36
1712870400000|2024-04-11 21:20:00|15326.4|15320.6|15326.3|15320.8|15326.6|15321.4|15325.8|15320.6|16
1712870700000|2024-04-11 21:25:00|15326.5|15320.6|15325.3|15319.6|15326.5|15320.6|15325.2|15319.1|26
1712871000000|2024-04-11 21:30:00|15324.8|15319.5|15325.1|15319.8|15325.2|15320.1|15324.8|15319.5|25
1712871300000|2024-04-11 21:35:00|15324.6|15319.9|15325.2|15319.3|15326|15319.9|15324.5|15318.8|21
1712871600000|2024-04-11 21:40:00|15325.3|15319.4|15325.1|15319.9|15325.4|15320|15325|15319.4|27
1712871900000|2024-04-11 21:45:00|15325.3|15320.2|15325.2|15319.6|15325.4|15320.2|15325.1|15319.4|30
1712872200000|2024-04-11 21:50:00|15325.1|15319.5|15325.1|15319.4|15325.2|15319.9|15324.8|15319.4|58
1712872500000|2024-04-11 21:55:00|15325|15319.3|15324|15319.6|15325.1|15319.9|15323.7|15319.1|37
1712872800000|2024-04-11 22:00:00|15324.1|15319.3|15320.8|15316.9|15325.2|15320.5|15318.8|15315.5|122
1712873100000|2024-04-11 22:05:00|15320.3|15317.4|15323.1|15321|15324.9|15322.8|15320.3|15317.4|99
1712873400000|2024-04-11 22:10:00|15322.9|15320.9|15323.1|15321.1|15323.5|15321.4|15321.3|15319.2|61
1712873700000|2024-04-11 22:15:00|15323|15321.2|15322.6|15321|15323.3|15321.5|15322.6|15320.7|52
1712874000000|2024-04-11 22:20:00|15322.5|15321.2|15320.5|15318.9|15323.7|15322|15319|15317.4|133
1712874300000|2024-04-11 22:25:00|15320.3|15319|15321.6|15320|15323|15321.5|15320|15318.7|119
1712874600000|2024-04-11 22:30:00|15321.7|15320.1|15323.7|15322.7|15324.2|15323.2|15321.3|15319.9|105
1712874900000|2024-04-11 22:35:00|15323.6|15322.6|15324.1|15322.3|15324.2|15322.7|15322.6|15320.7|113
1712875200000|2024-04-11 22:40:00|15323.8|15322.8|15322.7|15321.7|15324.3|15322.8|15322.4|15320.8|89
1712875500000|2024-04-11 22:45:00|15323|15321.4|15323.4|15322.4|15323.7|15322.7|15322.9|15321.2|72
1712875800000|2024-04-11 22:50:00|15323.3|15322.3|15323.3|15321.5|15323.9|15322.3|15321.9|15320.9|116
1712876100000|2024-04-11 22:55:00|15323.7|15321.9|15323.4|15322.4|15323.8|15322.6|15322.3|15321|77
1712876400000|2024-04-11 23:00:00|15323.3|15322.3|15322.8|15321.8|15323.9|15322.9|15322.2|15321.2|57
1712876700000|2024-04-11 23:05:00|15322.7|15321.7|15322.2|15321.5|15323.7|15322.9|15322.2|15321.5|38
1712877000000|2024-04-11 23:10:00|15322.4|15321.4|15322.5|15321.5|15322.6|15321.6|15322.1|15321.3|14
1712877300000|2024-04-11 23:15:00|15322.6|15321.6|15322.3|15321.3|15323.4|15322.4|15321.8|15320.8|39
1712877600000|2024-04-11 23:20:00|15322.5|15321.5|15322.7|15322|15323.9|15322.9|15322.1|15321.3|32
1712877900000|2024-04-11 23:25:00|15322.9|15321.9|15322.8|15321.8|15323.2|15322.2|15321.1|15320.4|59
1712878200000|2024-04-11 23:30:00|15322.7|15321.7|15322.7|15321.7|15323|15322|15321.1|15320.4|56
1712878500000|2024-04-11 23:35:00|15322.9|15321.9|15322.7|15322|15323.4|15322.5|15322.3|15321.5|35
1712878800000|2024-04-11 23:40:00|15322.8|15322.1|15323.5|15322.8|15323.9|15323|15322.3|15321.6|67
1712879100000|2024-04-11 23:45:00|15323.4|15322.7|15321.2|15320.5|15326|15325.1|15318.6|15317.9|205
1712879400000|2024-04-11 23:50:00|15321|15320.3|15318.9|15318.2|15322.1|15321.4|15317.4|15316.1|238
1712879700000|2024-04-11 23:55:00|15318.8|15318.1|15319.9|15319.2|15321.5|15320.8|15317.3|15316.6|163
1712880000000|2024-04-12 00:00:00|15320|15319.3|15328.3|15327.3|15330.8|15329.8|15320|15319.2|391
1712880300000|2024-04-12 00:05:00|15328.4|15327.4|15316.4|15315.7|15329.3|15328.6|15314|15312.8|497
1712880600000|2024-04-12 00:10:00|15316.2|15315.5|15314|15313|15316.2|15315.5|15311.5|15310.8|364
1712880900000|2024-04-12 00:15:00|15314.2|15313.2|15317.4|15316.7|15318.9|15317.9|15314.2|15313.2|163
1712881200000|2024-04-12 00:20:00|15317.3|15316.6|15316.3|15315.6|15319.5|15318.7|15316.2|15315.5|89
1712881500000|2024-04-12 00:25:00|15316.4|15315.7|15318.4|15317.4|15321.1|15320.1|15316.4|15315.6|178
1712881800000|2024-04-12 00:30:00|15318.1|15317.1|15318.9|15317.9|15322.3|15321.3|15317.4|15316.5|223
1712882100000|2024-04-12 00:35:00|15318.8|15317.8|15318.3|15317.6|15320|15319.3|15316.9|15316.2|137
1712882400000|2024-04-12 00:40:00|15318.6|15317.9|15316.8|15316.1|15319.2|15318.5|15315.5|15314.8|109
1712882700000|2024-04-12 00:45:00|15316.5|15315.8|15315.9|15315.2|15317.3|15316.6|15312.8|15312.1|105
1712883000000|2024-04-12 00:50:00|15316|15315.3|15300.8|15299.8|15317|15316.3|15300.5|15299.6|581
1712883300000|2024-04-12 00:55:00|15300.9|15299.9|15297.5|15296.8|15304.7|15303.9|15296.9|15296.1|570
1712883600000|2024-04-12 01:00:00|15297.4|15296.7|15299.5|15298.8|15303|15302.3|15297.4|15296.7|565
1712883900000|2024-04-12 01:05:00|15299.3|15298.6|15304.8|15303.8|15305.5|15304.5|15298.8|15298.1|390
1712884200000|2024-04-12 01:10:00|15304.7|15303.7|15307.3|15306.6|15307.4|15306.6|15303.3|15302.6|235
1712884500000|2024-04-12 01:15:00|15308.1|15307.1|15307.6|15306.9|15309|15307.8|15306.3|15305.6|256
1712884800000|2024-04-12 01:20:00|15307.4|15306.7|15305.7|15305|15307.9|15307.1|15305.4|15304.7|133
1712885100000|2024-04-12 01:25:00|15305.5|15304.8|15305.5|15304.5|15305.5|15304.8|15302.7|15302|124
1712885400000|2024-04-12 01:30:00|15305.3|15304.6|15305.8|15305.1|15307.8|15307.1|15304.4|15303.7|159
1712885700000|2024-04-12 01:35:00|15305.7|15305|15305.6|15304.9|15308|15307.2|15305.6|15304.6|144
1712886000000|2024-04-12 01:40:00|15305.7|15305|15304.3|15303.6|15306.4|15305.7|15304.1|15303.4|95
1712886300000|2024-04-12 01:45:00|15304.4|15303.7|15307.6|15306.9|15307.6|15306.9|15304|15303.3|66
1712886600000|2024-04-12 01:50:00|15307.2|15306.5|15307.8|15307.1|15308|15307.3|15305.8|15305.1|111
1712886900000|2024-04-12 01:55:00|15308|15307.3|15310.5|15309.8|15310.5|15309.8|15306.4|15305.7|118
1712887200000|2024-04-12 02:00:00|15310.4|15309.7|15309.4|15308.4|15311|15310.3|15306.4|15304.5|196
1712887500000|2024-04-12 02:05:00|15309.5|15308.5|15310.1|15309.4|15311.5|15310.5|15308.7|15308|108
1712887800000|2024-04-12 02:10:00|15310.2|15309.5|15308.7|15308|15311.2|15310.2|15307.8|15307.1|84
1712888100000|2024-04-12 02:15:00|15308.8|15308.1|15312.2|15311.2|15312.6|15311.6|15308.7|15308|100
1712888400000|2024-04-12 02:20:00|15312.3|15311.3|15307.3|15306.3|15312.3|15311.3|15305.6|15304.6|123
1712888700000|2024-04-12 02:25:00|15307.2|15306.2|15310.1|15309.4|15310.3|15309.6|15307.2|15306.2|158
1712889000000|2024-04-12 02:30:00|15310.7|15310|15308.9|15308.2|15310.7|15310|15308.9|15308.1|100
1712889300000|2024-04-12 02:35:00|15309|15308.3|15311.6|15310.9|15311.7|15311|15308.3|15307.6|68
1712889600000|2024-04-12 02:40:00|15311.5|15310.8|15314.3|15313.6|15314.4|15313.6|15310.6|15309.9|75
1712889900000|2024-04-12 02:45:00|15314.4|15313.7|15315.2|15314.5|15315.8|15315.1|15314.2|15313.5|65
1712890200000|2024-04-12 02:50:00|15315.3|15314.6|15315.4|15314.4|15316.7|15315.9|15314.7|15313.9|97
1712890500000|2024-04-12 02:55:00|15315.5|15314.5|15318.5|15317.8|15319.1|15318.4|15315.4|15314.4|138
1712890800000|2024-04-12 03:00:00|15318.1|15317.4|15317.5|15316.8|15318.7|15318|15316.5|15315.8|83
1712891100000|2024-04-12 03:05:00|15317.7|15317|15318.9|15318.2|15319.6|15318.9|15317.7|15317|54
1712891400000|2024-04-12 03:10:00|15319.6|15318.9|15319.7|15319|15319.8|15319.1|15318.3|15317.6|74
1712891700000|2024-04-12 03:15:00|15320|15318.9|15319.1|15318.4|15320.6|15319.9|15318|15317.3|74
1712892000000|2024-04-12 03:20:00|15319|15318.3|15319.9|15319.2|15320.1|15319.4|15319|15318.3|61
1712892300000|2024-04-12 03:25:00|15320|15319.3|15320.6|15319.9|15321|15320.3|15319.9|15319.2|51
1712892600000|2024-04-12 03:30:00|15320.9|15319.8|15322.4|15321.7|15323.5|15322.8|15320.6|15319.6|69
1712892900000|2024-04-12 03:35:00|15322.3|15321.6|15323.2|15322.2|15323.5|15322.7|15322.2|15321.5|67
1712893200000|2024-04-12 03:40:00|15323.3|15322.3|15322.2|15321.5|15323.7|15323|15320.7|15319.7|81
1712893500000|2024-04-12 03:45:00|15322.3|15321.6|15322.2|15321.2|15323.3|15322.6|15321.8|15320.7|69
1712893800000|2024-04-12 03:50:00|15322.3|15321.3|15320.9|15320.2|15323.5|15322.6|15320.9|15320.2|70
1712894100000|2024-04-12 03:55:00|15321.5|15320.8|15321.4|15320.4|15322.3|15321.6|15320.8|15319.8|95
1712894400000|2024-04-12 04:00:00|15321.5|15320.5|15322.5|15321.5|15323.5|15322.8|15321.5|15320.5|103
1712894700000|2024-04-12 04:05:00|15322.4|15321.4|15321.8|15320.8|15323.5|15322.5|15321.6|15320.7|87
1712895000000|2024-04-12 04:10:00|15321.7|15321|15322.8|15322.1|15323|15322.3|15321.6|15320.9|41
1712895300000|2024-04-12 04:15:00|15322.9|15322.2|15323.1|15322.1|15323.5|15322.8|15322.5|15321.8|44
1712895600000|2024-04-12 04:20:00|15323|15322|15320.7|15320|15323|15322.3|15320.7|15319.8|53
1712895900000|2024-04-12 04:25:00|15320.6|15319.9|15321.1|15320.1|15322|15321.3|15320.4|15319.5|63
1712896200000|2024-04-12 04:30:00|15321|15320|15320.5|15319.8|15321.1|15320.2|15320.4|15319.5|52
1712896500000|2024-04-12 04:35:00|15320.6|15319.9|15321.5|15320.5|15321.6|15320.6|15318.3|15317.4|76
1712896800000|2024-04-12 04:40:00|15321.6|15320.6|15326.3|15325.6|15326.9|15326|15321.6|15320.6|132
1712897100000|2024-04-12 04:45:00|15326.1|15325.4|15325.9|15325.2|15327.5|15326.8|15325.1|15324.2|112
1712897400000|2024-04-12 04:50:00|15326|15325.3|15326.9|15326.2|15327.4|15326.7|15325.9|15325.2|64
1712897700000|2024-04-12 04:55:00|15327|15326.3|15324.5|15323.5|15327|15326.3|15324.3|15323.3|77
1712898000000|2024-04-12 05:00:00|15324.6|15323.6|15322.9|15321.9|15324.6|15323.6|15321.7|15320.7|134
1712898300000|2024-04-12 05:05:00|15322.7|15321.7|15322.4|15321.4|15324.4|15323.7|15321.4|15320.4|123
1712898600000|2024-04-12 05:10:00|15322.5|15321.5|15323.2|15322.5|15323.4|15322.7|15322.2|15321.3|65
1712898900000|2024-04-12 05:15:00|15323.1|15322.4|15322.2|15321.5|15323.8|15322.9|15321.8|15321.1|81
1712899200000|2024-04-12 05:20:00|15322.1|15321.4|15320.2|15319.2|15322.3|15321.6|15319.8|15319|103
1712899500000|2024-04-12 05:25:00|15320.3|15319.3|15320.9|15320.2|15322.9|15322.2|15320|15319|82
1712899800000|2024-04-12 05:30:00|15320.8|15320.1|15319|15318.3|15321.8|15321.1|15318.8|15318.1|72
1712900100000|2024-04-12 05:35:00|15319.4|15318.7|15316|15315.3|15319.8|15319.1|15316|15315.3|89
1712900400000|2024-04-12 05:40:00|15315.4|15314.7|15316.8|15316.1|15317.8|15317.1|15313.6|15312.9|122
1712900700000|2024-04-12 05:45:00|15317|15316.3|15320.2|15319.5|15320.6|15319.9|15316.8|15316.1|86
1712901000000|2024-04-12 05:50:00|15320.3|15319.6|15320.1|15319.4|15322.7|15322|15320.1|15319.4|102
1712901300000|2024-04-12 05:55:00|15320.2|15319.5|15321.1|15320.4|15321.2|15320.5|15317.3|15316.6|134
1712901600000|2024-04-12 06:00:00|15321.3|15320.6|15326.4|15325.7|15328.8|15327.8|15320.8|15320.1|384
1712901900000|2024-04-12 06:05:00|15326.7|15326|15324.8|15324.1|15328.6|15327.9|15323.5|15322.8|229
1712902200000|2024-04-12 06:10:00|15324.9|15324.2|15325|15324.3|15325.9|15325.2|15322.8|15321.9|127
1712902500000|2024-04-12 06:15:00|15324.9|15324.2|15322.6|15321.9|15325.4|15324.2|15321.9|15320.9|170
1712902800000|2024-04-12 06:20:00|15322.7|15322|15323.6|15322.9|15325|15324.3|15322.2|15321.4|204
1712903100000|2024-04-12 06:25:00|15323.7|15323|15322.8|15322.1|15325.2|15324.2|15321.5|15320.5|188
1712903400000|2024-04-12 06:30:00|15323|15322.3|15322.9|15322.2|15325|15324.3|15321.7|15321|215
1712903700000|2024-04-12 06:35:00|15323|15322.3|15323.1|15322.4|15324.9|15324.2|15322.8|15322.1|180
1712904000000|2024-04-12 06:40:00|15323.2|15322.5|15324.7|15324|15326.2|15325.5|15320.6|15319.9|286
1712904300000|2024-04-12 06:45:00|15324.6|15323.9|15324.6|15323.9|15325.3|15324.3|15321.5|15320.8|365
1712904600000|2024-04-12 06:50:00|15324.5|15323.8|15329.3|15328.6|15329.3|15328.6|15324.5|15323.8|160
1712904900000|2024-04-12 06:55:00|15328.8|15328.1|15328|15327.3|15329.3|15328.6|15326.9|15325.9|195
1712905200000|2024-04-12 07:00:00|15328.1|15327.4|15330.3|15329.3|15333.5|15332.5|15327.5|15326.8|274
1712905500000|2024-04-12 07:05:00|15330.2|15329.2|15336.6|15335.6|15336.8|15336|15329.8|15329.1|289
1712905800000|2024-04-12 07:10:00|15336.7|15335.7|15336.9|15335.9|15339.1|15338.2|15336.6|15335.7|268
1712906100000|2024-04-12 07:15:00|15337|15336|15336.6|15335.9|15338.8|15338.1|15334.2|15333.3|251
1712906400000|2024-04-12 07:20:00|15336.8|15336.1|15333.8|15333.1|15337.6|15336.9|15333.6|15332.9|245
1712906700000|2024-04-12 07:25:00|15333.9|15333.2|15327.9|15327.2|15333.9|15333.2|15326.4|15325.7|222
1712907000000|2024-04-12 07:30:00|15327.8|15327.1|15326.9|15326.2|15328|15327.3|15324.9|15324.2|262
1712907300000|2024-04-12 07:35:00|15327.4|15326.7|15327.4|15326.7|15330.1|15329.2|15326.8|15326.1|170
1712907600000|2024-04-12 07:40:00|15327.5|15326.8|15330.6|15329.6|15331.7|15330.9|15327.3|15326.6|169
1712907900000|2024-04-12 07:45:00|15330.7|15329.7|15325.7|15325|15330.7|15329.9|15324.7|15324|215
1712908200000|2024-04-12 07:50:00|15325.5|15324.8|15324.7|15324|15328.1|15327.4|15323.6|15322.9|218
1712908500000|2024-04-12 07:55:00|15324.8|15324.1|15325.2|15324.5|15326.9|15326.2|15323.7|15323|205
1712908800000|2024-04-12 08:00:00|15325.1|15324.4|15322.3|15321.6|15326.2|15325.3|15322.3|15321.6|244
1712909100000|2024-04-12 08:05:00|15322.4|15321.7|15322.4|15321.7|15323.3|15322.4|15321.6|15320.9|140
1712909400000|2024-04-12 08:10:00|15322.5|15321.8|15325.3|15324.6|15326|15325|15321|15320.3|190
1712909700000|2024-04-12 08:15:00|15325.2|15324.5|15323.5|15322.8|15325.4|15324.7|15321.4|15320.7|175
1712910000000|2024-04-12 08:20:00|15323.4|15322.7|15322|15321.3|15325|15324.3|15321.4|15320.4|192
1712910300000|2024-04-12 08:25:00|15321.8|15321.1|15322.8|15322.1|15323.8|15323.1|15321.2|15320.5|130
1712910600000|2024-04-12 08:30:00|15322.9|15322.2|15323.4|15322.7|15323.9|15323.2|15321.2|15320.5|175
1712910900000|2024-04-12 08:35:00|15323.5|15322.8|15323.1|15322.4|15325.5|15324.8|15322.2|15321.5|181
1712911200000|2024-04-12 08:40:00|15323|15322.3|15324.7|15324|15325|15324.3|15322.8|15322.1|204
1712911500000|2024-04-12 08:45:00|15324.3|15323.6|15326.6|15325.9|15326.9|15326.2|15324.3|15323.6|97
1712911800000|2024-04-12 08:50:00|15326.7|15326|15328.6|15327.9|15329.5|15328.5|15326.5|15325.8|102
1712912100000|2024-04-12 08:55:00|15328.8|15328.1|15331.3|15330.6|15331.3|15330.6|15328.5|15327.8|84
1712912400000|2024-04-12 09:00:00|15331.4|15330.7|15330.5|15329.8|15332.2|15331.5|15329.9|15329.2|123
1712912700000|2024-04-12 09:05:00|15330.2|15329.5|15330.5|15329.8|15330.7|15329.9|15328.6|15327.9|125
1712913000000|2024-04-12 09:10:00|15330.4|15329.7|15331.7|15331|15332.5|15331.5|15330.3|15329.6|126
1712913300000|2024-04-12 09:15:00|15332.1|15331.4|15334.1|15333.1|15334.1|15333.2|15329.4|15328.7|155
1712913600000|2024-04-12 09:20:00|15333.9|15332.9|15334.4|15333.4|15335.8|15334.8|15333.1|15332.2|124
1712913900000|2024-04-12 09:25:00|15334.5|15333.5|15330.6|15329.6|15335.5|15334.5|15330.2|15329.4|217
1712914200000|2024-04-12 09:30:00|15330.5|15329.5|15329.6|15328.9|15331.2|15330.2|15328.3|15327.4|183
1712914500000|2024-04-12 09:35:00|15329.7|15329|15331.8|15331.1|15331.8|15331.1|15329.4|15328.7|89
1712914800000|2024-04-12 09:40:00|15331.7|15331|15332.2|15331.5|15332.3|15331.6|15329.6|15328.9|81
1712915100000|2024-04-12 09:45:00|15332.3|15331.6|15328.6|15327.9|15332.9|15332.2|15328.6|15327.9|105
1712915400000|2024-04-12 09:50:00|15328.4|15327.7|15328.4|15327.4|15329.9|15328.9|15326.9|15326.1|153
1712915700000|2024-04-12 09:55:00|15328.5|15327.5|15330.7|15330|15332.3|15331.6|15328.3|15327.3|165
1712916000000|2024-04-12 10:00:00|15330.6|15329.9|15330.9|15330.2|15332.1|15331.4|15329.7|15329|195
1712916300000|2024-04-12 10:05:00|15330.8|15330.1|15331|15330.3|15332.2|15331.5|15328.9|15328.2|135
1712916600000|2024-04-12 10:10:00|15331.1|15330.4|15332|15331.3|15333.4|15332.5|15331|15330.3|141
1712916900000|2024-04-12 10:15:00|15331.9|15331.2|15332|15331.3|15332.9|15332.2|15330.7|15329.8|86
1712917200000|2024-04-12 10:20:00|15332.1|15331.4|15334.3|15333.3|15335.7|15334.8|15332|15331.3|138
1712917500000|2024-04-12 10:25:00|15334.4|15333.7|15334.4|15333.4|15335.2|15334.2|15334.3|15333.3|53
1712917800000|2024-04-12 10:30:00|15333.8|15332.8|15335.2|15334.5|15335.7|15334.8|15333.2|15332.5|87
1712918100000|2024-04-12 10:35:00|15335.1|15334.4|15333.2|15332.5|15335.4|15334.7|15332.9|15332.2|108
1712918400000|2024-04-12 10:40:00|15333.1|15332.4|15333|15332|15333.1|15332.4|15331.8|15330.9|64
1712918700000|2024-04-12 10:45:00|15333.1|15332.1|15331.9|15331.2|15333.8|15333.1|15331.9|15331.2|177
1712919000000|2024-04-12 10:50:00|15332.1|15331.1|15329.3|15328.3|15332.3|15331.6|15328|15327.1|230
1712919300000|2024-04-12 10:55:00|15329.4|15328.4|15327.5|15326.5|15330.6|15329.6|15327.3|15326.3|252
1712919600000|2024-04-12 11:00:00|15327.6|15326.1|15328.1|15327.4|15329.2|15328.5|15325.2|15324.5|214
1712919900000|2024-04-12 11:05:00|15328.2|15327.5|15327.7|15327|15329.7|15329|15326.4|15325.7|179
1712920200000|2024-04-12 11:10:00|15327.6|15326.9|15325.3|15324.6|15328.5|15327.5|15325.3|15324.5|170
1712920500000|2024-04-12 11:15:00|15325.4|15324.7|15326.5|15325.8|15327.9|15327.2|15323|15322.3|188
1712920800000|2024-04-12 11:20:00|15326.4|15325.7|15322.4|15321.7|15326.5|15325.8|15322.4|15321.7|196
1712921100000|2024-04-12 11:25:00|15322.6|15321.6|15324.1|15323.1|15324.4|15323.4|15319.3|15318.4|389
1712921400000|2024-04-12 11:30:00|15324.2|15323.2|15327.6|15326.6|15328.9|15328.2|15324.2|15322.9|226
1712921700000|2024-04-12 11:35:00|15327.5|15326.5|15327.5|15326.8|15328.3|15327.3|15326.3|15325.6|85
1712922000000|2024-04-12 11:40:00|15327.6|15326.9|15325.5|15324.5|15328.3|15327.6|15324.9|15323.9|139
1712922300000|2024-04-12 11:45:00|15325.7|15324.7|15323.8|15323.1|15327.6|15326.9|15323.7|15323|181
1712922600000|2024-04-12 11:50:00|15323.9|15323.2|15320.6|15319.6|15324.1|15323.4|15319.8|15318.8|177
1712922900000|2024-04-12 11:55:00|15320.5|15319.5|15316.7|15315.7|15320.5|15319.5|15316.3|15315.3|203
1712923200000|2024-04-12 12:00:00|15316.8|15315.8|15318|15317|15319.3|15318|15315.7|15314.9|417
1712923500000|2024-04-12 12:05:00|15318.1|15317.1|15318|15317.3|15318.9|15317.5|15316.5|15315.7|271
1712923800000|2024-04-12 12:10:00|15317.9|15317.2|15313.5|15312.8|15318|15317.3|15312.2|15311.5|216
1712924100000|2024-04-12 12:15:00|15313.7|15313|15311.4|15310.7|15314.3|15313.6|15310.6|15309.9|245
1712924400000|2024-04-12 12:20:00|15311.5|15310.8|15312.1|15311.4|15317.6|15316.9|15311.5|15310.7|321
1712924700000|2024-04-12 12:25:00|15312.2|15311.5|15314.7|15313.1|15315.3|15314.5|15310.9|15310.2|347
1712925000000|2024-04-12 12:30:00|15314.4|15313.4|15315.5|15314.8|15318.7|15318|15314.3|15313.1|455
1712925300000|2024-04-12 12:35:00|15315.4|15314.7|15305.1|15304.1|15317.6|15316.9|15294.1|15292.3|1159
1712925600000|2024-04-12 12:40:00|15305.2|15304.2|15287.9|15287.2|15305.2|15304.2|15287|15286.3|1244
1712925900000|2024-04-12 12:45:00|15287.8|15287.1|15286.8|15285.8|15290.2|15289.5|15279.9|15279.1|1035
1712926200000|2024-04-12 12:50:00|15286.6|15285.6|15289.8|15288.8|15294.1|15293.1|15284.5|15283.6|828
1712926500000|2024-04-12 12:55:00|15289.7|15288.7|15285.9|15285.2|15289.8|15288.8|15281.5|15280.8|616
1712926800000|2024-04-12 13:00:00|15286|15285.3|15274.3|15273.6|15286.3|15285.6|15272.1|15271.1|744
1712927100000|2024-04-12 13:05:00|15274.2|15273.5|15265.1|15264.1|15275.6|15274.9|15259.9|15258.5|912
1712927400000|2024-04-12 13:10:00|15265|15264.3|15275.7|15274.7|15275.9|15274.9|15261.8|15261.1|709
1712927700000|2024-04-12 13:15:00|15275.4|15274.8|15288.5|15286.9|15292.1|15290.8|15275.3|15274.6|794
1712928000000|2024-04-12 13:20:00|15288.2|15287.2|15289.4|15288.7|15292.1|15291.1|15284.6|15283.9|547
1712928300000|2024-04-12 13:25:00|15289.5|15288.8|15291.5|15290.8|15296.4|15295.4|15288.5|15287.8|468
1712928600000|2024-04-12 13:30:00|15291.2|15290.5|15299.5|15298.8|15299.6|15298.9|15290.9|15290.2|531
1712928900000|2024-04-12 13:35:00|15299.7|15298.7|15305.3|15304.6|15309.3|15308.6|15297.3|15296.6|542
1712929200000|2024-04-12 13:40:00|15305.2|15304.5|15302.7|15302|15306.1|15305.4|15299.7|15298.7|546
1712929500000|2024-04-12 13:45:00|15302.8|15302.1|15298.5|15297.8|15306.1|15305.4|15297.8|15297.1|530
1712929800000|2024-04-12 13:50:00|15298.4|15297.7|15297.9|15297.2|15301.2|15300.2|15294.7|15293.9|570
1712930100000|2024-04-12 13:55:00|15298.2|15297.5|15294.1|15288.1|15300.2|15299.4|15292.6|15288.1|459
1712930400000|2024-04-12 14:00:00|15294|15288|15283.8|15282.8|15299.4|15296.4|15276.2|15274.7|1095
1712930700000|2024-04-12 14:05:00|15284.1|15283.1|15279.2|15278.5|15284.3|15283.3|15275.7|15274.7|1045
1712931000000|2024-04-12 14:10:00|15279.4|15278.7|15281.5|15280.8|15282|15281.3|15273.7|15272.9|783
1712931300000|2024-04-12 14:15:00|15281.6|15280.9|15287.1|15286.4|15287.4|15286.7|15281.6|15280.9|492
1712931600000|2024-04-12 14:20:00|15287.2|15286.5|15294.5|15293.8|15294.8|15293.8|15285.7|15285|492
1712931900000|2024-04-12 14:25:00|15294.4|15293.7|15300|15299.3|15300|15299.3|15294.2|15293.5|362
1712932200000|2024-04-12 14:30:00|15299.9|15299.2|15295.4|15294.7|15302|15301.3|15293.6|15292.9|412
1712932500000|2024-04-12 14:35:00|15295.3|15294.6|15290.1|15289.4|15296|15295.3|15286.9|15286.2|433
1712932800000|2024-04-12 14:40:00|15290.4|15289.7|15291.9|15291.2|15294|15293.3|15288.3|15287.6|276
1712933100000|2024-04-12 14:45:00|15291.8|15291.1|15295.1|15294.4|15296.9|15296.2|15288|15287.3|357
1712933400000|2024-04-12 14:50:00|15295.2|15294.5|15288.4|15287.7|15295.2|15294.5|15286.9|15286.2|386
1712933700000|2024-04-12 14:55:00|15288.3|15287.6|15293.2|15292.5|15293.3|15292.6|15287.1|15286.4|408
1712934000000|2024-04-12 15:00:00|15293.1|15292.4|15291.1|15290.4|15296.3|15295.6|15291|15290.3|420
1712934300000|2024-04-12 15:05:00|15291|15290.3|15299.6|15298.9|15301|15300.2|15290.8|15290.1|376
1712934600000|2024-04-12 15:10:00|15299.4|15298.7|15303.9|15303.2|15307.5|15306.8|15299.3|15298.6|462
1712934900000|2024-04-12 15:15:00|15303.8|15303.1|15303.3|15302.6|15305.3|15304.6|15301.7|15301|397
1712935200000|2024-04-12 15:20:00|15303.4|15302.7|15303.6|15302.9|15305.1|15304.4|15300.6|15299.9|297
1712935500000|2024-04-12 15:25:00|15303.9|15303.2|15307.8|15307.1|15309.2|15308.5|15303.1|15302.4|315
1712935800000|2024-04-12 15:30:00|15307.7|15307|15311.7|15311|15311.8|15311.1|15306.4|15305.4|501
1712936100000|2024-04-12 15:35:00|15312|15311.3|15310.9|15310.2|15315|15314.3|15309.6|15308.9|395
1712936400000|2024-04-12 15:40:00|15310.4|15309.7|15310|15309.3|15313.2|15312.5|15309.7|15308.7|371
1712936700000|2024-04-12 15:45:00|15310.6|15309.9|15310.9|15310.2|15313.9|15312.9|15309.9|15309.2|217
1712937000000|2024-04-12 15:50:00|15311.4|15310.7|15313.5|15312.8|15316.2|15315.5|15311.4|15310.7|284
1712937300000|2024-04-12 15:55:00|15313.7|15313|15312.5|15311.8|15315.6|15314.7|15312.3|15311.6|296
1712937600000|2024-04-12 16:00:00|15312.6|15311.6|15312.3|15311.6|15313.3|15312.3|15309.7|15309|208
1712937900000|2024-04-12 16:05:00|15312.4|15311.7|15314|15313.3|15315.3|15314.6|15311.5|15310.8|231
1712938200000|2024-04-12 16:10:00|15313.8|15313.1|15313.5|15312.8|15315.4|15314.7|15312.7|15312|188
1712938500000|2024-04-12 16:15:00|15313.4|15312.7|15309.8|15309.1|15314.3|15313.5|15309.8|15309.1|257
1712938800000|2024-04-12 16:20:00|15309.9|15309.2|15313|15312.3|15313.1|15312.4|15309.8|15309.1|263
1712939100000|2024-04-12 16:25:00|15312.9|15312.2|15314.3|15313.3|15315.9|15315.2|15312.8|15312.1|176
1712939400000|2024-04-12 16:30:00|15314.2|15313.2|15311.8|15311.1|15314.8|15314.1|15310.2|15309.5|224
1712939700000|2024-04-12 16:35:00|15311.9|15311.2|15310.9|15309.9|15313|15312.1|15310.5|15309.8|153
1712940000000|2024-04-12 16:40:00|15311|15310|15308.2|15307.5|15312|15311|15308.2|15307.5|185
1712940300000|2024-04-12 16:45:00|15308.3|15307.6|15308.8|15308.1|15309.4|15308.7|15305.8|15305.1|196
1712940600000|2024-04-12 16:50:00|15308.7|15308|15307.3|15306.6|15308.7|15308|15305.5|15304.8|172
1712940900000|2024-04-12 16:55:00|15307.5|15306.8|15310.8|15310.1|15311.3|15310.3|15307.4|15306.7|168
1712941200000|2024-04-12 17:00:00|15310.9|15310.2|15309.1|15308.1|15310.9|15310.2|15307.2|15306.4|147
1712941500000|2024-04-12 17:05:00|15309|15308|15312.4|15311.4|15312.5|15311.5|15309|15308|119
1712941800000|2024-04-12 17:10:00|15312.3|15311.3|15310.8|15310.1|15312.3|15311.3|15310.2|15309.4|145
1712942100000|2024-04-12 17:15:00|15310.4|15309.7|15314.2|15313.5|15314.2|15313.5|15309.9|15309.2|143
1712942400000|2024-04-12 17:20:00|15313.9|15313.2|15307.5|15306.8|15314.3|15313.6|15307.5|15306.8|196
1712942700000|2024-04-12 17:25:00|15307.4|15306.7|15308.8|15307.8|15308.8|15307.9|15305.5|15304.6|181
1712943000000|2024-04-12 17:30:00|15308.9|15307.9|15311.2|15310.2|15311.3|15310.4|15308|15307|222
1712943300000|2024-04-12 17:35:00|15311.3|15310.3|15310.1|15309.4|15313.4|15312.7|15307.9|15306.9|340
1712943600000|2024-04-12 17:40:00|15310.2|15309.5|15312.6|15311.9|15312.6|15311.9|15309.1|15308.2|289
1712943900000|2024-04-12 17:45:00|15312.5|15311.8|15310.3|15309.6|15312.6|15311.9|15308.2|15307.5|244
1712944200000|2024-04-12 17:50:00|15310.6|15309.9|15313.7|15313|15314.1|15313.4|15310.3|15309.6|239
1712944500000|2024-04-12 17:55:00|15313.6|15312.9|15313.4|15312.7|15314.7|15314|15312.2|15311.5|143
1712944800000|2024-04-12 18:00:00|15313.5|15312.8|15313.6|15312.9|15314|15313.3|15312.7|15312|103
1712945100000|2024-04-12 18:05:00|15314.2|15313.5|15315.3|15314.6|15316.1|15315.4|15314.2|15313.5|93
1712945400000|2024-04-12 18:10:00|15315.4|15314.7|15315.3|15314.6|15315.7|15315|15313.3|15312.6|121
1712945700000|2024-04-12 18:15:00|15315.2|15314.5|15318.5|15317.8|15318.7|15318|15315.2|15314.5|129
1712946000000|2024-04-12 18:20:00|15318.8|15318.1|15319.5|15318.8|15320.4|15319.7|15318.8|15318.1|127
1712946300000|2024-04-12 18:25:00|15319.4|15318.7|15321.4|15320.7|15321.4|15320.7|15319.3|15318.6|114
1712946600000|2024-04-12 18:30:00|15321.3|15320.6|15320.4|15319.7|15321.4|15320.7|15320.2|15319.5|66
1712946900000|2024-04-12 18:35:00|15320.3|15319.6|15318.1|15317.4|15320.5|15319.8|15317.7|15316.7|71
1712947200000|2024-04-12 18:40:00|15318.2|15317.5|15318|15317.3|15320.9|15320.2|15317.8|15317.1|104
1712947500000|2024-04-12 18:45:00|15317.9|15317.2|15320.3|15319.6|15320.9|15320.2|15317.9|15317.2|124
1712947800000|2024-04-12 18:50:00|15320.4|15319.7|15319.9|15319.2|15321.3|15320.6|15319.9|15319.2|60
1712948100000|2024-04-12 18:55:00|15320.2|15319.5|15321.8|15321.1|15322.1|15321.4|15318.8|15318.1|155
1712948400000|2024-04-12 19:00:00|15321.7|15321|15322.8|15322.1|15324|15323.3|15321.7|15321|112
1712948700000|2024-04-12 19:05:00|15322.7|15322|15321.7|15321|15322.8|15322.1|15321.5|15320.8|154
1712949000000|2024-04-12 19:10:00|15321.8|15321.1|15320.3|15319.6|15321.8|15321.1|15319.8|15319.1|70
1712949300000|2024-04-12 19:15:00|15320.2|15319.5|15319.1|15318.4|15320.3|15319.6|15318.9|15318.2|65
1712949600000|2024-04-12 19:20:00|15319.2|15318.5|15320|15319.3|15320.2|15319.5|15318.9|15318.2|45
1712949900000|2024-04-12 19:25:00|15319.9|15319.2|15320.1|15319.4|15320.2|15319.5|15319.1|15318.4|53
1712950200000|2024-04-12 19:30:00|15320|15319.3|15319.4|15318.7|15320.2|15319.5|15319.1|15318.4|84
1712950500000|2024-04-12 19:35:00|15319.5|15318.8|15319.6|15318.9|15320.4|15319.7|15318.8|15318.1|68
1712950800000|2024-04-12 19:40:00|15319.5|15318.8|15320.4|15319.7|15320.7|15319.8|15319.4|15318.7|93
1712951100000|2024-04-12 19:45:00|15320.8|15320.1|15323.8|15323.1|15325.1|15324.2|15320.8|15320.1|128
1712951400000|2024-04-12 19:50:00|15324|15323.3|15323.6|15322.9|15324.4|15323.7|15323|15322.2|77
1712951700000|2024-04-12 19:55:00|15323.7|15323|15324.2|15323.5|15324.7|15324|15322.8|15322.1|67
1712952000000|2024-04-12 20:00:00|15324.4|15323.7|15327.6|15326.6|15327.7|15326.7|15324.4|15323.7|184
1712952300000|2024-04-12 20:05:00|15327.7|15326.7|15326.6|15325.6|15327.9|15326.9|15326.2|15325.2|109
1712952600000|2024-04-12 20:10:00|15326.7|15325.7|15324.5|15323.5|15326.8|15325.8|15324.5|15323.5|139
1712952900000|2024-04-12 20:15:00|15324.6|15323.6|15324.9|15323.9|15324.9|15323.9|15324.1|15323.1|173
1712953200000|2024-04-12 20:20:00|15324.8|15323.8|15325.4|15324.4|15325.4|15324.4|15321.2|15320.2|121
1712953500000|2024-04-12 20:25:00|15325.3|15324.3|15325.4|15324.4|15325.5|15324.5|15324.8|15323.8|118
1712953800000|2024-04-12 20:30:00|15325.3|15324.3|15324.3|15323.3|15326.4|15325.4|15324.2|15323.2|104
1712954100000|2024-04-12 20:35:00|15324.2|15323.2|15324.9|15323.9|15325.2|15324.2|15324.2|15323.2|86
1712954400000|2024-04-12 20:40:00|15325|15324|15326.5|15325.5|15326.8|15325.8|15324.7|15323.7|133
1712954700000|2024-04-12 20:45:00|15326.6|15325.6|15328.3|15327.3|15328.3|15327.3|15326.2|15325.2|149
1712955000000|2024-04-12 20:50:00|15328.4|15327.4|15329.7|15328.7|15330.9|15329.2|15327.8|15326.5|290
1712955300000|2024-04-12 20:55:00|15330.2|15328.2|15329.8|15322.8|15335.3|15332|15323.9|15316.9|402
1713124800000|2024-04-14 20:00:00|15314.9|15302.9|15312.3|15302.7|15315.9|15303.9|15310.9|15302.4|14
1713125100000|2024-04-14 20:05:00|15312.2|15303.8|15312.2|15303.8|15316.3|15304.3|15312.2|15303.8|4
1713125400000|2024-04-14 20:10:00|15316.3|15304.3|15312.6|15300.8|15316.3|15304.3|15312.2|15300.8|4
1713125700000|2024-04-14 20:15:00|15312.2|15303.8|15313.3|15302.6|15313.3|15303.8|15312.2|15302.6|7
1713126000000|2024-04-14 20:20:00|15313.2|15303.8|15313.4|15303.8|15313.5|15303.8|15313.2|15303.8|5
1713126300000|2024-04-14 20:25:00|15313.5||15313.5||15313.5||15313.4||3
1713126600000|2024-04-14 20:30:00|15310.6|15304.7|15313.3|15303.9|15313.4|15304.7|15310.6|15303.5|6
1713126900000|2024-04-14 20:35:00|15312.7|15303.5|15312.6|15303.5|15312.7|15304.8|15312.6|15303.5|5
1713127200000|2024-04-14 20:40:00|15312.5|15304.6|15313.3|15303.4|15313.4|15304.8|15311.9|15303.3|10
1713127500000|2024-04-14 20:45:00|15313.4|15303.8|15313.3|15307.3|15317.5|15307.3|15310.7|15303.1|11
1713127800000|2024-04-14 20:50:00|15311|15305|15309.9|15303.9|15311|15305|15309|15303|5
1713128100000|2024-04-14 20:55:00|15310.4|15303.4|15310.7|15303.7|15311.7|15304.7|15310.4|15303.4|9
1713128400000|2024-04-14 21:00:00|15311.5|15304.5|15311.2|15304.2|15313.4|15306.4|15308.9|15301.9|17
1713128700000|2024-04-14 21:05:00|15310.9|15303.9|15311.2|15304.2|15312.4|15305.4|15310.3|15303.3|19
1713129000000|2024-04-14 21:10:00|15311.9|15304.9|15313.4|15306.4|15316.1|15309.1|15311|15304|28
1713129300000|2024-04-14 21:15:00|15314.6|15307.6|15311.9|15304.9|15315.4|15308.4|15311.8|15304.8|32
1713129600000|2024-04-14 21:20:00|15311.8|15304.8|15313.6|15306.6|15316.2|15309.2|15311.8|15304.8|31
1713129900000|2024-04-14 21:25:00|15314|15307|15310.9|15303.9|15314.7|15307.7|15310.7|15303.7|36
1713130200000|2024-04-14 21:30:00|15311.6|15304.6|15310.8|15303.8|15311.6|15304.6|15307.7|15300.7|41
1713130500000|2024-04-14 21:35:00|15310.6|15303.6|15310.8|15303.8|15312.7|15305.7|15310.5|15303.5|27
1713130800000|2024-04-14 21:40:00|15311.1|15304.1|15312.1|15305.1|15313|15306|15310.6|15303.6|23
1713131100000|2024-04-14 21:45:00|15312|15305|15309|15302|15312|15305|15301.5|15294.5|88
1713131400000|2024-04-14 21:50:00|15308.8|15301.8|15309.2|15302.2|15309.3|15302.3|15303.8|15297.2|70
1713131700000|2024-04-14 21:55:00|15309.9|15302.9|15319.8|15312.8|15320.2|15313.2|15308.1|15301.1|71
1713132000000|2024-04-14 22:00:00|15319.7|15312.7|15317.8|15310.8|15327.1|15320.1|15315.3|15308.3|480
1713132300000|2024-04-14 22:05:00|15317.3|15311.3|15317.6|15313.9|15321.5|15315.5|15317|15311|161
1713132600000|2024-04-14 22:10:00|15318|15313.7|15318.9|15312.9|15325.1|15319.1|15315.6|15309.6|208
1713132900000|2024-04-14 22:15:00|15317.8|15311.8|15318|15314.8|15318.9|15315.4|15315.5|15310.4|360
1713133200000|2024-04-14 22:20:00|15318.1|15314.7|15325.7|15324.1|15326.2|15324.3|15317.2|15314.5|388
1713133500000|2024-04-14 22:25:00|15325.6|15324|15325.9|15324.4|15327.7|15326.7|15324.4|15322.9|272
1713133800000|2024-04-14 22:30:00|15326.5|15324.9|15320.8|15318.5|15327.3|15325.5|15320.6|15317.9|393
1713134100000|2024-04-14 22:35:00|15321|15318.6|15323.8|15321.7|15324.7|15323.2|15317.5|15315.9|182
1713134400000|2024-04-14 22:40:00|15323.9|15321.6|15322.4|15320.7|15324.2|15322|15321.4|15319.6|208
1713134700000|2024-04-14 22:45:00|15321.8|15320.2|15326.7|15324.3|15326.9|15324.5|15321.5|15319.9|207
1713135000000|2024-04-14 22:50:00|15326.5|15324.4|15329.7|15327.7|15330.8|15328.1|15325.2|15323.2|201
1713135300000|2024-04-14 22:55:00|15329.6|15327.8|15328.9|15327.9|15330.2|15328.6|15328.9|15327.3|187
1713135600000|2024-04-14 23:00:00|15329|15327.1|15329.2|15328.2|15330.1|15328.6|15328.4|15326.4|298
1713135900000|2024-04-14 23:05:00|15329.3|15328.3|15328.5|15327.5|15329.8|15328.6|15328.3|15327.1|141
1713136200000|2024-04-14 23:10:00|15328.6|15327.6|15327.9|15326.9|15330.6|15329.6|15327.5|15326.5|115
1713136500000|2024-04-14 23:15:00|15328|15327|15326.6|15325.6|15328.4|15327.4|15326.6|15325.6|103
1713136800000|2024-04-14 23:20:00|15326.5|15325.5|15326.5|15325|15328.1|15327.1|15324.8|15323.8|84
1713137100000|2024-04-14 23:25:00|15326.2|15325.2|15327|15326|15328.2|15327.2|15326|15325|65
1713137400000|2024-04-14 23:30:00|15327.4|15325.8|15326.3|15324.5|15327.8|15326.4|15325.8|15324.5|153
1713137700000|2024-04-14 23:35:00|15326.4|15324.6|15325.1|15324.1|15326.4|15324.8|15324.2|15323|125
1713138000000|2024-04-14 23:40:00|15325|15324|15324.2|15323.2|15325.1|15324.1|15324.2|15323.2|55
1713138300000|2024-04-14 23:45:00|15324.5|15323.5|15325.6|15323.9|15326.6|15325.4|15323.6|15322.6|121
1713138600000|2024-04-14 23:50:00|15325.8|15324.8|15328.5|15327|15329.4|15328.2|15325.8|15324.7|207
1713138900000|2024-04-14 23:55:00|15328.4|15326.9|15331.7|15330.2|15333|15331.8|15328|15326.9|494
1713139200000|2024-04-15 00:00:00|15331.3|15330.1|15331.7|15330.7|15333.5|15332.4|15328.7|15327.6|427
1713139500000|2024-04-15 00:05:00|15331.6|15330.6|15332.8|15331.8|15333.1|15332.3|15328.8|15327.8|282
1713139800000|2024-04-15 00:10:00|15332.7|15331.7|15331.6|15330.9|15335.4|15334.4|15330.6|15329.5|382
1713140100000|2024-04-15 00:15:00|15331.7|15331|15330.9|15329.9|15334.1|15333.1|15330.8|15329.8|260
1713140400000|2024-04-15 00:20:00|15330.7|15330|15331.8|15331.1|15333.8|15333.1|15330.7|15330|171
1713140700000|2024-04-15 00:25:00|15332.4|15331.7|15332.4|15331.7|15333.4|15332.7|15330.6|15329.9|218
1713141000000|2024-04-15 00:30:00|15332.5|15331.8|15336.7|15336|15337.1|15336.1|15332.2|15331.4|253
1713141300000|2024-04-15 00:35:00|15336.8|15336.1|15337.5|15336.8|15337.8|15337|15335.6|15334.9|112
1713141600000|2024-04-15 00:40:00|15337.4|15336.7|15336.9|15336.2|15338.2|15337.4|15336.4|15335.7|100
1713141900000|2024-04-15 00:45:00|15337|15336.3|15337.7|15336.7|15338.8|15338.1|15337|15336|98
1713142200000|2024-04-15 00:50:00|15337.8|15336.8|15339|15338|15341.1|15340|15335.9|15334.6|393
1713142500000|2024-04-15 00:55:00|15339.9|15339.2|15346.8|15345.8|15346.9|15345.8|15339.6|15338.9|620
1713142800000|2024-04-15 01:00:00|15347.1|15345.6|15348.2|15347.5|15349.7|15348.4|15345.6|15344.9|327
1713143100000|2024-04-15 01:05:00|15348.4|15347.7|15364.7|15363|15370|15367.5|15346.5|15344.3|1089
1713143400000|2024-04-15 01:10:00|15364.9|15363.1|15362.3|15360.8|15368.4|15367.1|15361.8|15360.6|405
1713143700000|2024-04-15 01:15:00|15362.4|15360.9|15358.2|15357.5|15363.3|15362.3|15356.6|15355.1|396
1713144000000|2024-04-15 01:20:00|15358.4|15357.7|15356|15355.3|15359.8|15359.1|15354.9|15353.9|234
1713144300000|2024-04-15 01:25:00|15355.4|15354.4|15355|15354.3|15357.7|15357|15354.1|15353.1|129
1713144600000|2024-04-15 01:30:00|15354.9|15354.2|15353.7|15352.7|15355.7|15354.9|15353.2|15352.2|165
1713144900000|2024-04-15 01:35:00|15353.4|15352.4|15354.1|15353.4|15356.9|15355.8|15352.2|15350.9|182
1713145200000|2024-04-15 01:40:00|15354|15353.3|15356.5|15355|15357.1|15355.9|15352.3|15351.4|168
1713145500000|2024-04-15 01:45:00|15356.3|15354.9|15358|15356.5|15359.7|15358|15356.3|15354.9|154
1713145800000|2024-04-15 01:50:00|15358.1|15356.6|15356.8|15355.1|15358.1|15357|15355.5|15354.6|184
1713146100000|2024-04-15 01:55:00|15356.7|15355|15357.7|15357|15358.6|15357.9|15355.5|15354|108
1713146400000|2024-04-15 02:00:00|15356.8|15356.1|15355.7|15354.7|15358.1|15356.9|15353.8|15352.9|221
1713146700000|2024-04-15 02:05:00|15356.1|15354.6|15357.3|15356.6|15358.6|15357.9|15354.2|15353.5|173
1713147000000|2024-04-15 02:10:00|15356.6|15355.9|15357.6|15356.9|15358.2|15357.5|15356.6|15355.9|97
1713147300000|2024-04-15 02:15:00|15357.7|15357|15361.6|15360.9|15362.8|15361.4|15357.6|15356.8|164
1713147600000|2024-04-15 02:20:00|15361.5|15360.8|15368.1|15367.1|15370|15368.8|15361.2|15360.5|266
1713147900000|2024-04-15 02:25:00|15368|15367|15370.2|15369.2|15370.4|15369.3|15366.9|15365.6|136
1713148200000|2024-04-15 02:30:00|15370|15369.3|15373.8|15373.1|15374.8|15373.8|15369.9|15369.2|201
1713148500000|2024-04-15 02:35:00|15373.9|15373.2|15372.8|15372.1|15374.8|15374.1|15371.7|15371|127
1713148800000|2024-04-15 02:40:00|15372.9|15372.2|15373.5|15372.8|15373.8|15373.1|15371.3|15370.6|140
1713149100000|2024-04-15 02:45:00|15373.6|15372.9|15371.2|15370.5|15373.7|15373|15369.8|15369.1|103
1713149400000|2024-04-15 02:50:00|15371.4|15370.7|15372.7|15372|15373.7|15372.7|15371.2|15370.5|83
1713149700000|2024-04-15 02:55:00|15372.8|15372.1|15371.5|15370.8|15372.9|15372.2|15370.9|15370.2|93
1713150000000|2024-04-15 03:00:00|15371.6|15370.9|15371.8|15370.8|15373.8|15373.1|15371.5|15370.5|101
1713150300000|2024-04-15 03:05:00|15372|15371|15370.1|15369.4|15372.6|15371.6|15370.1|15369.4|69
1713150600000|2024-04-15 03:10:00|15369.9|15369.2|15368.1|15367.1|15370.1|15369.2|15366.9|15365.9|120
1713150900000|2024-04-15 03:15:00|15367.9|15366.9|15367.3|15366.3|15369.3|15368.6|15367.3|15366.3|107
1713151200000|2024-04-15 03:20:00|15367.4|15366.4|15369.4|15368.4|15369.4|15368.7|15366.1|15365.1|132
1713151500000|2024-04-15 03:25:00|15369.3|15368.3|15368.2|15367.2|15371.6|15370.6|15367.5|15366.8|121
1713151800000|2024-04-15 03:30:00|15368.3|15367.3|15370.4|15369.4|15371.8|15370.8|15367.8|15367.1|173
1713152100000|2024-04-15 03:35:00|15370.2|15369.2|15371.6|15370.9|15372.7|15371.7|15370|15369|125
1713152400000|2024-04-15 03:40:00|15371.7|15371|15368.3|15367.3|15371.8|15371.1|15368|15367|76
1713152700000|2024-04-15 03:45:00|15368.2|15367.2|15368.1|15367.1|15369|15368|15367.1|15366|109
1713153000000|2024-04-15 03:50:00|15368|15367|15367.8|15367.1|15368.5|15367.8|15366.6|15365.9|57
1713153300000|2024-04-15 03:55:00|15367.9|15367.2|15367.8|15367.1|15369.5|15368.7|15366.8|15365.9|96
1713153600000|2024-04-15 04:00:00|15367.6|15366.9|15371.9|15370.9|15372.3|15371.1|15367.3|15366.5|128
1713153900000|2024-04-15 04:05:00|15372.1|15370.6|15372.8|15372.1|15372.8|15372.1|15371.8|15370.5|43
1713154200000|2024-04-15 04:10:00|15372.7|15372|15378.5|15377.8|15381.6|15380.4|15372.6|15371.9|193
1713154500000|2024-04-15 04:15:00|15378.8|15377.3|15377.6|15376.6|15379.5|15378.8|15376.6|15375.6|141
1713154800000|2024-04-15 04:20:00|15377.5|15376.5|15376.6|15374.9|15377.9|15376.6|15375.9|15374.3|113
1713155100000|2024-04-15 04:25:00|15376.5|15375|15379.6|15378.9|15381.1|15379.9|15376.4|15374.7|202
1713155400000|2024-04-15 04:30:00|15379.7|15379|15380.3|15379.3|15380.9|15379.8|15377.7|15377|105
1713155700000|2024-04-15 04:35:00|15380.7|15379.7|15384.9|15384.2|15385.5|15384.4|15380.7|15379.6|152
1713156000000|2024-04-15 04:40:00|15384.7|15384|15382.8|15382.1|15385.6|15384.9|15382.5|15381.8|96
1713156300000|2024-04-15 04:45:00|15382.6|15381.9|15384.6|15383.9|15385|15384.3|15382.2|15381.5|93
1713156600000|2024-04-15 04:50:00|15384.7|15384|15381.9|15380.9|15384.8|15384.1|15381.1|15380.1|116
1713156900000|2024-04-15 04:55:00|15381.8|15380.8|15379|15378|15382.5|15381.5|15378.3|15377.2|137
1713157200000|2024-04-15 05:00:00|15378.9|15377.9|15378.2|15377.5|15381.5|15380.4|15378.1|15377.4|135
1713157500000|2024-04-15 05:05:00|15378.4|15377.7|15383.3|15382.3|15384.9|15384|15378.4|15377.7|159
1713157800000|2024-04-15 05:10:00|15383.4|15382.4|15382.6|15381.9|15383.4|15382.6|15381.1|15380.4|103
1713158100000|2024-04-15 05:15:00|15382.9|15382|15384.6|15383.9|15385.3|15384.6|15382.4|15381.4|95
1713158400000|2024-04-15 05:20:00|15384.3|15383.6|15383.9|15382.9|15385.8|15385.1|15383.6|15382.7|74
1713158700000|2024-04-15 05:25:00|15384|15383|15383.1|15382.1|15385.3|15384.3|15382.1|15381.4|117
1713159000000|2024-04-15 05:30:00|15382.9|15382.2|15382.3|15381.6|15383.3|15382.6|15381.3|15380.6|119
1713159300000|2024-04-15 05:35:00|15382.2|15381.5|15382.4|15381.7|15383.5|15382.8|15381.7|15381|82
1713159600000|2024-04-15 05:40:00|15382.5|15381.8|15385.2|15384.5|15385.2|15384.5|15381.2|15380.5|152
1713159900000|2024-04-15 05:45:00|15385.1|15384.4|15381.9|15381.2|15385.5|15384.8|15380.8|15380.1|160
1713160200000|2024-04-15 05:50:00|15382|15381.3|15382.3|15381.6|15384.1|15383.4|15380.7|15380|171
1713160500000|2024-04-15 05:55:00|15383.1|15382.4|15383.4|15382.4|15384.8|15384.1|15381.7|15381|194
1713160800000|2024-04-15 06:00:00|15383.2|15382.5|15385.7|15385|15387.1|15386.3|15383|15382.3|370
1713161100000|2024-04-15 06:05:00|15386|15385.3|15385.3|15384.6|15387.6|15386.6|15385.1|15384.4|282
1713161400000|2024-04-15 06:10:00|15385.4|15384.7|15386.8|15385.8|15387.6|15386.3|15385.1|15384.3|301
1713161700000|2024-04-15 06:15:00|15386.7|15385.7|15384.5|15383.8|15387.6|15386.6|15383|15382.3|315
1713162000000|2024-04-15 06:20:00|15384.4|15383.7|15381.3|15380.6|15385.2|15384.5|15380.8|15379.8|263
1713162300000|2024-04-15 06:25:00|15381.4|15380.4|15383.3|15382.6|15384.2|15383.5|15379.9|15378.9|285
1713162600000|2024-04-15 06:30:00|15383.1|15382.4|15381.7|15381|15384.3|15383.6|15380.7|15379.8|301
1713162900000|2024-04-15 06:35:00|15381.8|15381.1|15377.6|15376.6|15383.7|15382.9|15377|15376|342
1713163200000|2024-04-15 06:40:00|15377.5|15376.5|15379.6|15378.6|15380.5|15379.8|15377|15376|198
1713163500000|2024-04-15 06:45:00|15379.7|15378.7|15381.7|15381|15383.5|15382.5|15378.7|15378|218
1713163800000|2024-04-15 06:50:00|15381.8|15381.1|15388.7|15387.7|15389|15388|15381.6|15380.9|334
1713164100000|2024-04-15 06:55:00|15388.8|15387.8|15387.7|15387|15389.2|15388.5|15387.6|15386.7|204
1713164400000|2024-04-15 07:00:00|15387.9|15387.2|15393.3|15392.6|15394.5|15393.8|15387.7|15387|390
1713164700000|2024-04-15 07:05:00|15393.2|15392.5|15388.6|15387.9|15393.4|15392.7|15387.9|15387.2|337
1713165000000|2024-04-15 07:10:00|15388.8|15388.1|15393.2|15392.2|15394|15393|15388.8|15388.1|276
1713165300000|2024-04-15 07:15:00|15393.3|15392.3|15391.3|15390.3|15394.4|15393.6|15391.3|15390.3|328
1713165600000|2024-04-15 07:20:00|15391.4|15390.4|15394.4|15393.7|15394.6|15393.7|15390.5|15389.2|268
1713165900000|2024-04-15 07:25:00|15394.5|15393.8|15394.6|15393.9|15395.6|15394.9|15392.9|15392.2|173
1713166200000|2024-04-15 07:30:00|15394.4|15393.7|15393.3|15392.6|15397.5|15396.5|15392.8|15391.8|272
1713166500000|2024-04-15 07:35:00|15393.2|15392.5|15389.9|15389.2|15393.8|15392.8|15389.8|15389|189
1713166800000|2024-04-15 07:40:00|15389.8|15389.1|15390.8|15390.1|15393.1|15392.4|15389.5|15388.8|203
1713167100000|2024-04-15 07:45:00|15391|15390.3|15392.8|15392.1|15393|15392.3|15389.9|15389.2|160
1713167400000|2024-04-15 07:50:00|15392.9|15392.2|15388.4|15387.7|15392.9|15392.2|15388.3|15387.6|215
1713167700000|2024-04-15 07:55:00|15388.5|15387.8|15391|15390.3|15392.2|15391.5|15387.8|15387.1|146
1713168000000|2024-04-15 08:00:00|15391.1|15390.4|15394.7|15394|15395.1|15394.4|15390.9|15390.2|198
1713168300000|2024-04-15 08:05:00|15394.5|15393.8|15393.2|15392.5|15395.7|15395|15393.1|15392.1|168
1713168600000|2024-04-15 08:10:00|15393.3|15392.2|15383.4|15381.8|15394.5|15393.5|15373.2|15371|974
1713168900000|2024-04-15 08:15:00|15383.5|15381.7|15374.1|15373.4|15384.5|15383.3|15370.1|15369.2|1007
1713169200000|2024-04-15 08:20:00|15374.2|15373.5|15387.6|15386|15388|15387.2|15372.9|15372.1|520
1713169500000|2024-04-15 08:25:00|15387.7|15386.1|15390.1|15388.4|15390.7|15389.6|15387.1|15385.5|524
1713169800000|2024-04-15 08:30:00|15389.7|15389|15390.7|15389.7|15393.2|15392.5|15389.3|15388.5|332
1713170100000|2024-04-15 08:35:00|15390.6|15389.6|15388.9|15388.2|15392.3|15391.6|15388|15387.3|232
1713170400000|2024-04-15 08:40:00|15389.1|15388.4|15389.9|15389.2|15391.9|15391.2|15388.1|15386.6|167
1713170700000|2024-04-15 08:45:00|15390.2|15389.5|15387|15386.3|15390.3|15389.6|15386.2|15385.5|211
1713171000000|2024-04-15 08:50:00|15387.1|15386.4|15384.9|15383.9|15388.7|15388|15384|15383.3|195
1713171300000|2024-04-15 08:55:00|15385|15384|15387.3|15386.6|15388.7|15388|15385|15384|109
1713171600000|2024-04-15 09:00:00|15387.4|15386.4|15383.6|15382.9|15387.9|15387.2|15383.2|15382.2|175
1713171900000|2024-04-15 09:05:00|15383.7|15383|15382.4|15381.7|15383.8|15383.1|15379.8|15378.6|167
1713172200000|2024-04-15 09:10:00|15382.6|15381.9|15378.9|15377.9|15382.8|15382.1|15378|15377|193
1713172500000|2024-04-15 09:15:00|15379.6|15378.6|15380.7|15380|15381.4|15380.5|15376.4|15375.7|150
1713172800000|2024-04-15 09:20:00|15380.8|15380.1|15384.9|15384.2|15384.9|15384.2|15380.7|15380|171
1713173100000|2024-04-15 09:25:00|15385.2|15384.5|15387.8|15387.1|15387.9|15387.2|15384.2|15383.5|184
1713173400000|2024-04-15 09:30:00|15387.7|15387|15388.1|15387.4|15389|15388.3|15386.7|15386|178
1713173700000|2024-04-15 09:35:00|15388.2|15387.5|15388.5|15387.5|15389.1|15388|15386.7|15386|147
1713174000000|2024-04-15 09:40:00|15388.4|15387.4|15388.6|15387.9|15389.3|15388|15387|15385.8|163
1713174300000|2024-04-15 09:45:00|15388.7|15388|15388.3|15387.6|15388.9|15388.2|15387.7|15387|117
1713174600000|2024-04-15 09:50:00|15388.4|15387.7|15388.7|15388|15388.8|15388.1|15387.5|15386.8|73
1713174900000|2024-04-15 09:55:00|15388.6|15387.9|15387.8|15387.1|15389.8|15389.1|15387.5|15386.8|118
1713175200000|2024-04-15 10:00:00|15387.9|15387.2|15385|15384.3|15388.6|15387.9|15384.8|15384.1|124
1713175500000|2024-04-15 10:05:00|15384.8|15384.1|15384.6|15383.9|15385|15384.3|15382.8|15382.1|129
1713175800000|2024-04-15 10:10:00|15384.8|15384.1|15387.5|15386.5|15387.6|15386.6|15383.5|15382.8|72
1713176100000|2024-04-15 10:15:00|15387.8|15386.8|15388.9|15388.2|15389.2|15388.5|15387.3|15386.6|83
1713176400000|2024-04-15 10:20:00|15389|15388.3|15389.5|15388.8|15390|15389.3|15388.1|15387.4|110
1713176700000|2024-04-15 10:25:00|15389.6|15388.9|15389.7|15389|15390.4|15389.7|15389.3|15388.6|103
1713177000000|2024-04-15 10:30:00|15389.8|15389.1|15389.5|15388.8|15390.2|15389.5|15388.3|15387.3|109
1713177300000|2024-04-15 10:35:00|15389.6|15388.9|15389.8|15388.8|15390.1|15389.3|15389.3|15388.6|61
1713177600000|2024-04-15 10:40:00|15389.9|15388.9|15393.2|15392.2|15394.7|15394|15389.9|15388.9|177
1713177900000|2024-04-15 10:45:00|15393.3|15392.3|15394.3|15393.3|15395|15394.2|15393.3|15392.3|170
1713178200000|2024-04-15 10:50:00|15394.4|15393.4|15392.7|15392|15394.5|15393.6|15392.5|15391.8|131
1713178500000|2024-04-15 10:55:00|15392.8|15392.1|15393.2|15392.5|15394.2|15393.5|15392.3|15391.3|143
1713178800000|2024-04-15 11:00:00|15393.4|15392.7|15393.6|15392.9|15394.2|15393.4|15392.7|15392|135
1713179100000|2024-04-15 11:05:00|15393.5|15392.8|15391.9|15391.2|15394.3|15393.6|15391|15390.1|160
1713179400000|2024-04-15 11:10:00|15391.8|15391.1|15390.7|15390|15391.8|15391.1|15389.3|15388.3|132
1713179700000|2024-04-15 11:15:00|15390.8|15390.1|15390.6|15389.9|15391.2|15390.5|15389.3|15388.6|125
1713180000000|2024-04-15 11:20:00|15390.4|15389.7|15390|15389.3|15390.5|15389.8|15387.1|15386.4|208
1713180300000|2024-04-15 11:25:00|15390.1|15389.4|15391.5|15390.8|15393|15392.3|15389|15388.3|153
1713180600000|2024-04-15 11:30:00|15391.6|15390.9|15389.1|15388.4|15391.8|15391.1|15389|15388.3|192
1713180900000|2024-04-15 11:35:00|15389|15388.3|15388|15387.3|15391.5|15390.5|15387.8|15386.8|121
1713181200000|2024-04-15 11:40:00|15387.9|15387.2|15387|15386.3|15389.4|15388.7|15387|15386.3|166
1713181500000|2024-04-15 11:45:00|15386.9|15386.2|15390.4|15389.4|15391.7|15391|15386.8|15386.1|220
1713181800000|2024-04-15 11:50:00|15390.5|15389.5|15390.1|15389.4|15392.3|15391.3|15389.6|15388.9|121
1713182100000|2024-04-15 11:55:00|15390.3|15389.6|15391.7|15391|15392.1|15391.4|15389.9|15389|171
1713182400000|2024-04-15 12:00:00|15391.6|15390.9|15390.8|15389.8|15392.7|15391.7|15390.2|15389.5|244
1713182700000|2024-04-15 12:05:00|15390|15389.3|15395.4|15394.7|15395.6|15394.7|15388.6|15387.6|222
1713183000000|2024-04-15 12:10:00|15395.5|15394.8|15394.2|15393.5|15397.4|15396.4|15392.9|15392.2|260
1713183300000|2024-04-15 12:15:00|15394.3|15393.6|15395.5|15394.5|15396.7|15396|15394.2|15393.5|172
1713183600000|2024-04-15 12:20:00|15395.6|15394.6|15395.1|15394.4|15396.2|15395.5|15394.2|15393.2|163
1713183900000|2024-04-15 12:25:00|15395.2|15394.5|15399.3|15394.6|15399.5|15397.8|15394.6|15393.6|179
1713184200000|2024-04-15 12:30:00|15399.1|15393.1|15439.4|15438.4|15441.1|15439.1|15399.1|15393.1|2590
1713184500000|2024-04-15 12:35:00|15439.5|15438.5|15437.7|15436.2|15443.5|15440.6|15429.4|15427.9|1304
1713184800000|2024-04-15 12:40:00|15437.5|15436.5|15427.8|15426.2|15437.9|15436.7|15420.4|15419.4|1135
1713185100000|2024-04-15 12:45:00|15428.3|15426.3|15428.9|15427.3|15433.1|15431.8|15426|15425.1|726
1713185400000|2024-04-15 12:50:00|15428.8|15427.2|15423.8|15422.8|15430.6|15429.6|15422.2|15421.2|591
1713185700000|2024-04-15 12:55:00|15423.9|15422.9|15419.6|15418.9|15426.1|15424.8|15418.7|15417.7|539
1713186000000|2024-04-15 13:00:00|15419.3|15418.6|15417.7|15417|15419.3|15418.6|15411.5|15410.8|680
1713186300000|2024-04-15 13:05:00|15417.5|15416.8|15423.9|15423.2|15425.5|15424.5|15413.7|15412.7|619
1713186600000|2024-04-15 13:10:00|15423.8|15423.1|15428.5|15427.5|15431|15430|15422.9|15422.2|597
1713186900000|2024-04-15 13:15:00|15428.4|15427.7|15432.4|15431.7|15433.5|15432.5|15426.9|15426.2|580
1713187200000|2024-04-15 13:20:00|15432.9|15432.2|15431.8|15430.8|15434.1|15433.4|15427.9|15427|455
1713187500000|2024-04-15 13:25:00|15431.9|15430.9|15437|15435|15437|15435.5|15427.2|15425.9|532
1713187800000|2024-04-15 13:30:00|15436.8|15435.2|15430.6|15429.9|15437.9|15436.9|15428.4|15426.9|851
1713188100000|2024-04-15 13:35:00|15430.7|15430|15433.8|15433.1|15436.5|15435.8|15428.5|15427.8|487
1713188400000|2024-04-15 13:40:00|15433.4|15432.7|15435.1|15434.1|15438.4|15437.7|15433|15432.3|436
1713188700000|2024-04-15 13:45:00|15435|15434|15435.1|15434.4|15438.9|15437.9|15434.8|15433.8|318
1713189000000|2024-04-15 13:50:00|15435.2|15434.5|15441.3|15440.6|15441.8|15440.9|15432|15431.3|309
1713189300000|2024-04-15 13:55:00|15441.4|15440.7|15436.9|15435.4|15442.6|15441.9|15436.4|15435.3|218
1713189600000|2024-04-15 14:00:00|15436.8|15435.8|15443.9|15443.2|15444|15443.3|15436|15435|411
1713189900000|2024-04-15 14:05:00|15443.8|15443.1|15444.1|15443.4|15444.4|15443.7|15441.3|15440.3|331
1713190200000|2024-04-15 14:10:00|15444|15443.3|15439.6|15438.6|15445.1|15444.1|15436.7|15436|513
1713190500000|2024-04-15 14:15:00|15439.5|15438.5|15433.8|15433.1|15440.6|15439.9|15433.6|15432.9|319
1713190800000|2024-04-15 14:20:00|15433.9|15433.2|15441.1|15440.4|15441.2|15440.5|15433.6|15432.6|399
1713191100000|2024-04-15 14:25:00|15441.2|15440.5|15442|15441.3|15443.4|15442.5|15441|15440.3|268
1713191400000|2024-04-15 14:30:00|15441.9|15441.2|15436.3|15435.6|15442|15441.2|15435|15434.3|342
1713191700000|2024-04-15 14:35:00|15436.4|15435.7|15415.6|15414.6|15436.6|15435.9|15387.3|15384.5|2355
1713192000000|2024-04-15 14:40:00|15415.7|15414.7|15412.7|15410.9|15420.7|15419.4|15404.7|15403.8|1432
1713192300000|2024-04-15 14:45:00|15412.6|15410.4|15425.6|15424|15426.7|15425.5|15410.8|15410.1|813
1713192600000|2024-04-15 14:50:00|15425.7|15424.1|15432|15431.3|15432.6|15431.9|15422.3|15421.6|759
1713192900000|2024-04-15 14:55:00|15431.9|15431.2|15433.6|15432.9|15435.2|15434.5|15430.8|15430.1|507
1713193200000|2024-04-15 15:00:00|15433.7|15433|15433.4|15432.7|15433.8|15433|15427.7|15426.8|605
1713193500000|2024-04-15 15:05:00|15433.5|15432.8|15428.2|15427.5|15434.5|15433.8|15427.4|15426.7|376
1713193800000|2024-04-15 15:10:00|15428.3|15427.6|15430.7|15430|15432.4|15431.7|15425.7|15425|414
1713194100000|2024-04-15 15:15:00|15430.6|15429.9|15427.6|15426.9|15430.6|15429.9|15424.3|15423.3|388
1713194400000|2024-04-15 15:20:00|15427.5|15426.8|15423.8|15423.1|15429.5|15428.8|15420.2|15419.5|387
1713194700000|2024-04-15 15:25:00|15423.9|15423.2|15425.5|15424.8|15427.9|15427.2|15422.9|15422.1|338
1713195000000|2024-04-15 15:30:00|15425.4|15424.7|15430.6|15429.9|15431.2|15430.5|15423.2|15422.5|348
1713195300000|2024-04-15 15:35:00|15430.4|15429.7|15431.3|15430.3|15434|15433.3|15427.2|15426|431
1713195600000|2024-04-15 15:40:00|15431.1|15430.1|15433.9|15433.2|15434.9|15434.2|15429.3|15428.3|249
1713195900000|2024-04-15 15:45:00|15434.2|15433.5|15431.1|15430.4|15434.5|15433.8|15429.7|15428.8|252
1713196200000|2024-04-15 15:50:00|15431|15430.3|15429.5|15428.8|15431|15430.3|15427.9|15427.2|171
1713196500000|2024-04-15 15:55:00|15429.6|15428.9|15426.2|15425.5|15432|15431.3|15426.2|15425.5|255
1713196800000|2024-04-15 16:00:00|15426.3|15425.6|15425.7|15425|15428.7|15428|15425.2|15424.5|155
1713197100000|2024-04-15 16:05:00|15425.4|15424.4|15425.8|15425.1|15429.5|15428.7|15424.1|15423.3|257
1713197400000|2024-04-15 16:10:00|15426|15425.3|15430.8|15430.1|15430.8|15430.1|15426|15425.3|147
1713197700000|2024-04-15 16:15:00|15430.7|15430|15429.6|15428.9|15431|15430.1|15428.2|15427.2|177
1713198000000|2024-04-15 16:20:00|15429.5|15428.8|15430.6|15429.9|15432.8|15432.1|15427|15426.2|203
1713198300000|2024-04-15 16:25:00|15430.5|15429.8|15425.2|15424.2|15431.3|15430.6|15423.4|15422.7|192
1713198600000|2024-04-15 16:30:00|15425.3|15424.3|15423.7|15423|15426.4|15425.4|15423.5|15422.8|191
1713198900000|2024-04-15 16:35:00|15423.6|15422.9|15424|15423.3|15426.4|15425.7|15422.3|15421.6|213
1713199200000|2024-04-15 16:40:00|15423.9|15423.2|15424.6|15423.9|15425.7|15425|15421.3|15420.3|261
1713199500000|2024-04-15 16:45:00|15424.7|15424|15425.4|15424.7|15426.5|15425.5|15423.2|15422.5|176
1713199800000|2024-04-15 16:50:00|15425.8|15425.1|15428.4|15427.7|15428.8|15428.1|15425.1|15424.4|185
1713200100000|2024-04-15 16:55:00|15428.5|15427.8|15430.8|15429.8|15432.4|15431.7|15428.1|15427.4|209
1713200400000|2024-04-15 17:00:00|15430.9|15429.9|15423.5|15422.8|15430.9|15429.9|15422.3|15421.6|244
1713200700000|2024-04-15 17:05:00|15423.2|15422.5|15425.1|15424.4|15426.2|15425.5|15422.2|15421.5|148
1713201000000|2024-04-15 17:10:00|15425|15424.3|15424.7|15424|15425.4|15424.7|15423.7|15423|161
1713201300000|2024-04-15 17:15:00|15424.8|15424.1|15420.1|15419.1|15426.6|15425.9|15419.4|15418.4|200
1713201600000|2024-04-15 17:20:00|15420.2|15419.2|15418.6|15417.9|15421.1|15420.4|15417.4|15416.7|278
1713201900000|2024-04-15 17:25:00|15418.5|15417.8|15414.3|15413.6|15418.7|15418|15412.2|15411.2|467
1713202200000|2024-04-15 17:30:00|15414.4|15413.7|15417.6|15416.6|15419.1|15418.4|15411.9|15411.2|351
1713202500000|2024-04-15 17:35:00|15417.7|15416.7|15416.6|15415.9|15419.7|15418.1|15413.5|15412.5|396
1713202800000|2024-04-15 17:40:00|15416|15415.3|15422.7|15422|15423.3|15422.3|15415.1|15414.4|296
1713203100000|2024-04-15 17:45:00|15422.6|15421.9|15422.6|15421.9|15424.3|15423.6|15421.7|15421|250
1713203400000|2024-04-15 17:50:00|15423|15422.3|15422.3|15421.6|15424.1|15423.4|15419.6|15418.9|265
1713203700000|2024-04-15 17:55:00|15422.2|15421.5|15418|15417.3|15424|15423.3|15416.9|15416.2|254
1713204000000|2024-04-15 18:00:00|15417.8|15417.1|15420.9|15420.2|15422.4|15421.4|15416.7|15415.8|330
1713204300000|2024-04-15 18:05:00|15421|15420.3|15417.9|15417.2|15421.1|15420.4|15417.4|15416.7|215
1713204600000|2024-04-15 18:10:00|15417.8|15417.1|15420.3|15419.6|15421|15420.3|15417.4|15416.7|245
1713204900000|2024-04-15 18:15:00|15419.9|15419.2|15420.1|15419.4|15420.6|15419.9|15416.9|15416.2|152
1713205200000|2024-04-15 18:20:00|15420|15419.3|15423.1|15422.4|15423.7|15423|15419.3|15418.6|168
1713205500000|2024-04-15 18:25:00|15422.8|15422.1|15422.5|15421.8|15424|15423.3|15421.4|15420.7|176
1713205800000|2024-04-15 18:30:00|15422.9|15422.2|15423.9|15423.2|15423.9|15423.2|15420.8|15420.1|152
1713206100000|2024-04-15 18:35:00|15424|15423.3|15423.5|15422.8|15425|15424.3|15422.1|15421.4|143
1713206400000|2024-04-15 18:40:00|15423.6|15422.9|15423.8|15423.1|15424.7|15424|15422.1|15421.4|92
1713206700000|2024-04-15 18:45:00|15423.9|15423.2|15420.5|15419.8|15424.2|15423.5|15420.4|15419.7|156
1713207000000|2024-04-15 18:50:00|15420.4|15419.7|15417.7|15417|15422.9|15422.2|15417.6|15416.9|176
1713207300000|2024-04-15 18:55:00|15417.6|15416.9|15421.3|15420.6|15421.8|15421.1|15417.6|15416.9|233
1713207600000|2024-04-15 19:00:00|15421.2|15420.5|15420.6|15419.9|15423.4|15422.7|15420.5|15419.8|199
1713207900000|2024-04-15 19:05:00|15420.7|15420|15419.5|15418.8|15421.1|15420.4|15418.3|15417.6|173
1713208200000|2024-04-15 19:10:00|15419.6|15418.9|15423.1|15422.4|15423.2|15422.5|15419.4|15418.7|136
1713208500000|2024-04-15 19:15:00|15423.2|15422.5|15418.8|15418.1|15423.3|15422.6|15418.8|15418.1|148
1713208800000|2024-04-15 19:20:00|15419.2|15418.5|15419.5|15418.8|15419.8|15419.1|15417.9|15417.2|94
1713209100000|2024-04-15 19:25:00|15419.6|15418.9|15420.7|15419.7|15421.1|15420.4|15419.5|15418.5|77
1713209400000|2024-04-15 19:30:00|15420.8|15419.8|15421.4|15420.4|15422.2|15421.2|15420.2|15419.5|127
1713209700000|2024-04-15 19:35:00|15421.6|15420.6|15422.6|15421.9|15423.9|15423.2|15420.8|15420.1|130
1713210000000|2024-04-15 19:40:00|15422|15421.3|15421.5|15420.8|15422.7|15422|15420.8|15420.1|82
1713210300000|2024-04-15 19:45:00|15421.6|15420.9|15422|15421.3|15422|15421.3|15420|15419.3|110
1713210600000|2024-04-15 19:50:00|15422.1|15421.4|15421.9|15421.2|15422.2|15421.5|15421.2|15420.5|86
1713210900000|2024-04-15 19:55:00|15422|15421.3|15423|15422|15423|15422.2|15421.5|15420.8|109
1713211200000|2024-04-15 20:00:00|15423.1|15422.1|15423.5|15422|15424.5|15423.6|15422.9|15421.7|72
1713211500000|2024-04-15 20:05:00|15423.6|15422.1|15423.1|15422.1|15423.9|15423|15422.9|15421.8|50
1713211800000|2024-04-15 20:10:00|15423.3|15421.8|15423|15422|15424.4|15423.1|15422.9|15421.8|62
1713212100000|2024-04-15 20:15:00|15423.1|15422.1|15423.1|15422.4|15423.7|15423|15423|15421.8|42
1713212400000|2024-04-15 20:20:00|15423.2|15422.5|15423.4|15422.4|15423.5|15422.7|15423|15422.2|41
1713212700000|2024-04-15 20:25:00|15423.1|15422.5|15423.1|15422.4|15424.3|15423.3|15423|15422.3|38
1713213000000|2024-04-15 20:30:00|15423|15422.3|15424.6|15423.6|15424.8|15423.7|15423|15421.9|130
1713213300000|2024-04-15 20:35:00|15424.7|15423.7|15425.4|15423.5|15426.3|15425.6|15424.6|15423.5|75
1713213600000|2024-04-15 20:40:00|15425.5|15423.6|15426.9|15425.1|15427|15425.6|15425.3|15423.4|76
1713213900000|2024-04-15 20:45:00|15427|15425.2|15426.1|15424|15427.3|15425.3|15425.2|15423|97
1713214200000|2024-04-15 20:50:00|15425.6|15423.9|15428.3|15426|15428.7|15427|15425.2|15423|115
1713214500000|2024-04-15 20:55:00|15428.8|15425.5|15431.2|15424.2|15431.2|15425.6|15428.2|15423.9|92
1713214800000|2024-04-15 21:00:00|15431.4|15424.4|15429.9|15422.9|15431.4|15424.4|15429.9|15422.9|12
1713215100000|2024-04-15 21:05:00|15429.6|15422.6|15429.7|15422.7|15430.2|15423.2|15429.6|15422.6|11
1713215400000|2024-04-15 21:10:00|15429.8|15422.8|15429.4|15422.4|15429.8|15422.8|15429.2|15422.2|8
1713215700000|2024-04-15 21:15:00|15428.4|15421.4|15425.6|15418.6|15429.6|15423|15420.8|15413.8|47
1713216000000|2024-04-15 21:20:00|15425.5|15418.5|15425.7|15418.7|15428.4|15421.4|15424.4|15417.4|37
1713216300000|2024-04-15 21:25:00|15425.6|15418.6|15425.3|15418.3|15428.7|15421.7|15425.2|15418.2|38
1713216600000|2024-04-15 21:30:00|15425.5|15418.5|15427.3|15420.3|15428|15421|15425.5|15418.5|37
1713216900000|2024-04-15 21:35:00|15427.5|15420.5|15427|15420|15427.5|15420.5|15426.9|15419.9|14
1713217200000|2024-04-15 21:40:00|15427.2|15420.2|15428|15421|15429|15422|15427.2|15420.2|17
1713217500000|2024-04-15 21:45:00|15428.1|15421.1|15427.3|15420.7|15428.1|15421.1|15427|15420.4|26
1713217800000|2024-04-15 21:50:00|15427.2|15420.8|15426.7|15420.6|15427.5|15421.6|15426.7|15420.5|23
1713218100000|2024-04-15 21:55:00|15426.6|15420.5|15425.5|15421|15426.6|15421.1|15425.5|15420.4|11
1713218400000|2024-04-15 22:00:00|15425.7|15420.9|15417|15414|15426.1|15421|15416.7|15412.6|145
1713218700000|2024-04-15 22:05:00|15416.5|15414.5|15417.9|15415.8|15419.3|15417.1|15416.4|15414.1|74
1713219000000|2024-04-15 22:10:00|15418|15415.9|15417.5|15415.6|15418.9|15417|15416.9|15415.1|94
1713219300000|2024-04-15 22:15:00|15417.6|15415.8|15419.7|15418.7|15420.8|15419.2|15417.6|15415.8|126
1713219600000|2024-04-15 22:20:00|15419.5|15418.5|15421.4|15420.4|15421.9|15420.4|15419.5|15418.5|36
1713219900000|2024-04-15 22:25:00|15421.6|15420.6|15422|15421|15423.5|15422.2|15421.1|15420.1|92
1713220200000|2024-04-15 22:30:00|15422.1|15421.1|15418.5|15417.5|15422.1|15421.1|15418.5|15417.5|62
1713220500000|2024-04-15 22:35:00|15418.6|15417.6|15418.6|15417.6|15419.2|15418.2|15417|15416|79
1713220800000|2024-04-15 22:40:00|15418.5|15417.5|15417.6|15416.6|15418.5|15417.5|15416.3|15415.5|80
1713221100000|2024-04-15 22:45:00|15417.4|15416.7|15417.7|15416.7|15419.3|15418.3|15417.1|15416.2|52
1713221400000|2024-04-15 22:50:00|15418.2|15417.2|15416.7|15416|15418.9|15417.9|15416.2|15415.5|53
1713221700000|2024-04-15 22:55:00|15416.6|15415.9|15418.2|15417.2|15418.2|15417.4|15414.9|15414.2|98
1713222000000|2024-04-15 23:00:00|15418.1|15417.1|15417|15416|15418.2|15417.5|15415.2|15414.2|126
1713222300000|2024-04-15 23:05:00|15416.7|15415.7|15418.9|15417.9|15419|15418.1|15416.7|15415.7|103
1713222600000|2024-04-15 23:10:00|15418.7|15418|15417.6|15416.9|15419|15418.1|15417.3|15416.5|39
1713222900000|2024-04-15 23:15:00|15417.5|15416.8|15422|15421.3|15422.9|15422.1|15417.4|15416.7|83
1713223200000|2024-04-15 23:20:00|15422.1|15421.4|15422.1|15421.4|15423.5|15422.8|15421.8|15420.8|66
1713223500000|2024-04-15 23:25:00|15421.8|15421.1|15420.6|15419.9|15422.3|15421.6|15419.9|15418.9|83
1713223800000|2024-04-15 23:30:00|15420.5|15419.8|15422.3|15421.3|15422.4|15421.4|15419.7|15419|115
1713224100000|2024-04-15 23:35:00|15422.2|15421.2|15421.1|15420.1|15422.2|15421.4|15419.8|15418.9|80
1713224400000|2024-04-15 23:40:00|15421|15420|15418.9|15417.9|15421.4|15420.4|15416.2|15415.2|146
1713224700000|2024-04-15 23:45:00|15418.8|15417.8|15417.5|15416.8|15420.7|15419.7|15417.3|15416.6|112
1713225000000|2024-04-15 23:50:00|15417.3|15416.6|15418.2|15417.5|15419.2|15418.5|15416.2|15415.5|129
1713225300000|2024-04-15 23:55:00|15418.4|15417.7|15422.5|15420.7|15425|15423.9|15415.2|15414.2|332
1713225600000|2024-04-16 00:00:00|15422.7|15421.1|15415.6|15414.9|15424.2|15423.2|15413.8|15412.9|487
1713225900000|2024-04-16 00:05:00|15415.5|15414.8|15417.9|15417.2|15418.7|15417.8|15413.9|15413.2|175
1713226200000|2024-04-16 00:10:00|15418|15417.3|15425.4|15424.7|15426.3|15425.3|15418|15417.3|188
1713226500000|2024-04-16 00:15:00|15424.8|15424.1|15423.2|15422.2|15425.5|15424.4|15421.9|15420.6|232
1713226800000|2024-04-16 00:20:00|15423.1|15422.1|15427.5|15426.5|15427.9|15427.2|15423.1|15422.1|104
1713227100000|2024-04-16 00:25:00|15427.4|15426.4|15429.7|15429|15432|15431.3|15426.5|15425.8|229
1713227400000|2024-04-16 00:30:00|15429.5|15428.8|15431.3|15430.3|15433.2|15432.2|15428.9|15428|256
1713227700000|2024-04-16 00:35:00|15431.2|15430.2|15432.6|15431.6|15436.3|15434.7|15430.4|15429.4|290
1713228000000|2024-04-16 00:40:00|15432.7|15431.7|15432|15431|15433.7|15432.8|15430.9|15430.1|177
1713228300000|2024-04-16 00:45:00|15431.9|15430.9|15431.9|15431.2|15433.5|15432.8|15431|15430|107
1713228600000|2024-04-16 00:50:00|15432.5|15431.8|15436.1|15435.1|15437.2|15436.2|15429.5|15428.8|474
1713228900000|2024-04-16 00:55:00|15436.2|15435.2|15429.4|15428.7|15436.3|15435.3|15429.2|15428.2|369
1713229200000|2024-04-16 01:00:00|15429.7|15429|15426.9|15425.9|15430.1|15429.3|15426.4|15425.7|188
1713229500000|2024-04-16 01:05:00|15426.8|15425.8|15435|15433.2|15435.6|15433.6|15425.8|15424.9|291
1713229800000|2024-04-16 01:10:00|15435.1|15433.3|15433.1|15431.5|15435.2|15433.3|15431.4|15430.4|284
1713230100000|2024-04-16 01:15:00|15432.7|15431.1|15433.8|15433.1|15439.8|15437.8|15430.6|15429.6|772
1713230400000|2024-04-16 01:20:00|15433.9|15433.2|15432.1|15430.4|15434.4|15433.2|15430.3|15429.1|310
1713230700000|2024-04-16 01:25:00|15432|15430.3|15438.3|15437.6|15438.3|15437.6|15431.9|15430.3|228
1713231000000|2024-04-16 01:30:00|15438.5|15437.8|15433.8|15433.1|15438.5|15437.8|15433.7|15433|183
1713231300000|2024-04-16 01:35:00|15433.7|15433|15435.1|15434.4|15436|15435.1|15432.1|15431.4|167
1713231600000|2024-04-16 01:40:00|15435|15434.3|15435.8|15435.1|15437.9|15437.2|15435|15434.2|109
1713231900000|2024-04-16 01:45:00|15435.9|15435.2|15435.7|15435|15436|15435.3|15434.2|15433.5|99
1713232200000|2024-04-16 01:50:00|15435.8|15435.1|15434.8|15434.1|15437.6|15436.8|15434|15432.8|161
1713232500000|2024-04-16 01:55:00|15434.9|15433.9|15436.6|15435.9|15437.1|15436.1|15434.3|15433.4|84
1713232800000|2024-04-16 02:00:00|15436.7|15436|15439.5|15438.8|15439.7|15439|15433.4|15432.2|334
1713233100000|2024-04-16 02:05:00|15440|15439.3|15440.5|15439.8|15442.5|15441.8|15439.1|15438.4|191
1713233400000|2024-04-16 02:10:00|15440.3|15439.6|15439.6|15438.6|15440.7|15440|15436.9|15435.9|154
1713233700000|2024-04-16 02:15:00|15439.7|15438.7|15439.1|15438.4|15441.8|15441.1|15438.9|15438|131
1713234000000|2024-04-16 02:20:00|15438.8|15438.1|15438|15437.3|15439.4|15438.7|15438|15437.3|105
1713234300000|2024-04-16 02:25:00|15437.8|15437.1|15438.8|15438.1|15439.5|15438.8|15436.9|15436.2|128
1713234600000|2024-04-16 02:30:00|15438.7|15438|15436.2|15435.5|15439.7|15439|15435.7|15435|168
1713234900000|2024-04-16 02:35:00|15436.6|15435.9|15433.3|15432.6|15437.1|15436.4|15433.3|15432.6|111
1713235200000|2024-04-16 02:40:00|15433.4|15432.7|15435.1|15434.4|15435.3|15434.4|15432|15431.3|167
1713235500000|2024-04-16 02:45:00|15435.4|15434.3|15435|15434|15436.6|15435.3|15433.8|15432.5|162
1713235800000|2024-04-16 02:50:00|15434.6|15433.6|15433.3|15432.3|15435|15434|15432.7|15432|112
1713236100000|2024-04-16 02:55:00|15433.1|15432.1|15432.5|15431.5|15433.1|15432.1|15430.3|15429.6|147
1713236400000|2024-04-16 03:00:00|15432.3|15431.6|15434|15433.3|15434.5|15433.8|15432.1|15431.4|122
1713236700000|2024-04-16 03:05:00|15433.6|15432.9|15436.2|15435.2|15436.2|15435.3|15433.4|15432.7|96
1713237000000|2024-04-16 03:10:00|15436.1|15435.1|15437.3|15436.3|15438.3|15437.3|15436|15435|103
1713237300000|2024-04-16 03:15:00|15437.1|15436.1|15435.6|15434.9|15437.4|15436.6|15435.5|15434.8|119
1713237600000|2024-04-16 03:20:00|15435.7|15435|15433.4|15432.4|15436.5|15435.3|15433.1|15431.8|117
1713237900000|2024-04-16 03:25:00|15433.3|15432.3|15434.8|15434.1|15434.9|15434.2|15432.7|15431.7|102
1713238200000|2024-04-16 03:30:00|15434.6|15433.9|15435.6|15434.9|15437|15436.3|15434.5|15433.8|101
1713238500000|2024-04-16 03:35:00|15435.7|15435|15435.5|15434.8|15435.8|15435.1|15433.7|15433|77
1713238800000|2024-04-16 03:40:00|15435.1|15434.4|15434.5|15433.8|15435.3|15434.6|15432.3|15431.6|130
1713239100000|2024-04-16 03:45:00|15434.7|15434|15434.1|15433.4|15435.2|15434.5|15433.9|15433.2|96
1713239400000|2024-04-16 03:50:00|15434|15433.3|15435.7|15435|15436.1|15435.4|15434|15433.3|46
1713239700000|2024-04-16 03:55:00|15435.8|15435.1|15435.8|15435.1|15436.3|15435.6|15435.7|15435|54
1713240000000|2024-04-16 04:00:00|15435.5|15434.8|15433.3|15432.6|15435.5|15434.8|15432.5|15431.8|72
1713240300000|2024-04-16 04:05:00|15433.2|15432.5|15433.8|15433.1|15434.5|15433.6|15432.9|15432.2|66
1713240600000|2024-04-16 04:10:00|15433.7|15433|15432.4|15431.7|15433.7|15433|15431.6|15430.6|65
1713240900000|2024-04-16 04:15:00|15432.3|15431.6|15432.4|15431.7|15432.8|15431.9|15431.3|15430.6|52
1713241200000|2024-04-16 04:20:00|15433.3|15432.6|15431.3|15430.3|15433.5|15432.8|15431.3|15430.3|65
1713241500000|2024-04-16 04:25:00|15431.4|15430.4|15431.4|15430.7|15431.8|15431.1|15430.4|15429.7|55
1713241800000|2024-04-16 04:30:00|15432.4|15431.4|15432.3|15431.6|15432.6|15431.8|15431|15430.3|76
1713242100000|2024-04-16 04:35:00|15432.1|15431.4|15432.9|15432.2|15433.3|15432.3|15432.1|15431.4|58
1713242400000|2024-04-16 04:40:00|15433.1|15432.4|15430.2|15429.5|15433.1|15432.4|15430.2|15429.5|51
1713242700000|2024-04-16 04:45:00|15430.4|15429.4|15431.3|15430.6|15432.1|15431.1|15430|15429.2|50
1713243000000|2024-04-16 04:50:00|15431.4|15430.7|15430.2|15429.2|15432.3|15431.3|15430.1|15429.1|83
1713243300000|2024-04-16 04:55:00|15430|15429|15427.9|15426.9|15430|15429|15424.1|15423.1|150
1713243600000|2024-04-16 05:00:00|15427.8|15427.1|15428|15427.3|15428.7|15427.7|15426.7|15426|82
1713243900000|2024-04-16 05:05:00|15427.9|15427.2|15430.3|15429.6|15431|15430.3|15427.9|15427|63
1713244200000|2024-04-16 05:10:00|15430.9|15430.2|15432|15431.3|15432.3|15431.6|15430|15429.3|80
1713244500000|2024-04-16 05:15:00|15432.1|15431.4|15435.1|15434.4|15436.1|15435.3|15431.9|15431.2|115
1713244800000|2024-04-16 05:20:00|15435.4|15434.7|15434.4|15433.7|15435.7|15435|15433.9|15433.2|82
1713245100000|2024-04-16 05:25:00|15434.5|15433.8|15432.4|15431.7|15434.5|15433.8|15432.2|15431.4|84
1713245400000|2024-04-16 05:30:00|15432.3|15431.6|15429.9|15429.2|15432.5|15431.8|15429.8|15429.1|92
1713245700000|2024-04-16 05:35:00|15430|15429.3|15431.7|15431|15431.9|15431.2|15428.9|15428.2|88
1713246000000|2024-04-16 05:40:00|15431.8|15431.1|15435.3|15434.6|15435.4|15434.7|15431.7|15431|124
1713246300000|2024-04-16 05:45:00|15436|15435.3|15433.9|15433.2|15436.3|15435.6|15432.4|15431.7|132
1713246600000|2024-04-16 05:50:00|15433.8|15433.1|15433.3|15432.3|15434.6|15433.9|15432.3|15431.6|164
1713246900000|2024-04-16 05:55:00|15433.4|15432.4|15435.3|15434.3|15435.6|15434.6|15431.3|15430.6|186
1713247200000|2024-04-16 06:00:00|15435.1|15434.4|15435.4|15433.9|15435.6|15434.9|15431.3|15430.4|349
1713247500000|2024-04-16 06:05:00|15435.5|15434|15431.5|15430.8|15435.5|15434.1|15428.9|15428.2|271
1713247800000|2024-04-16 06:10:00|15431.6|15430.9|15436.1|15435.4|15436.1|15435.4|15431|15430.3|214
1713248100000|2024-04-16 06:15:00|15436.4|15435.7|15434.7|15433.7|15436.5|15435.8|15433.8|15433.1|278
1713248400000|2024-04-16 06:20:00|15434.5|15433.5|15438.7|15437.7|15439.5|15438.6|15434.5|15433.5|250
1713248700000|2024-04-16 06:25:00|15438.8|15437.8|15448.9|15448.2|15449|15448.3|15438.3|15437.3|330
1713249000000|2024-04-16 06:30:00|15449.2|15448.3|15453.1|15452.1|15460.3|15458.9|15446.9|15445.9|774
1713249300000|2024-04-16 06:35:00|15452.9|15451.9|15456.5|15455.5|15457.7|15456.9|15452.3|15451.3|448
1713249600000|2024-04-16 06:40:00|15456.4|15455.4|15456.4|15455.7|15461|15460.3|15454.5|15453.8|382
1713249900000|2024-04-16 06:45:00|15456.5|15455.8|15450.7|15450|15456.5|15455.8|15450.5|15449.8|283
1713250200000|2024-04-16 06:50:00|15450.4|15449.7|15452.3|15451.6|15454.1|15452.6|15448.9|15448.1|271
1713250500000|2024-04-16 06:55:00|15451.9|15451.2|15451.5|15450.5|15453.9|15452.7|15448.8|15447.9|320
1713250800000|2024-04-16 07:00:00|15451.9|15450.9|15441.8|15441.1|15452.6|15451.9|15440.7|15440|471
1713251100000|2024-04-16 07:05:00|15441.9|15441.2|15446.1|15445.4|15446.3|15445.6|15441.7|15441|299
1713251400000|2024-04-16 07:10:00|15445.4|15444.7|15449.6|15448.9|15450.5|15449.8|15445.3|15444.6|264
1713251700000|2024-04-16 07:15:00|15449.7|15449|15446.3|15445.6|15450.2|15449.5|15446.1|15445.4|223
1713252000000|2024-04-16 07:20:00|15446.2|15445.5|15443.9|15443.2|15448.1|15447.4|15443.9|15443.2|235
1713252300000|2024-04-16 07:25:00|15444|15443.3|15442|15441|15445.6|15444.8|15441.6|15440.6|216
1713252600000|2024-04-16 07:30:00|15441.9|15440.9|15442.1|15441.1|15443.7|15442.4|15440.3|15439.6|375
1713252900000|2024-04-16 07:35:00|15442.4|15441.4|15442|15441|15445.6|15444.6|15440.8|15439.5|282
1713253200000|2024-04-16 07:40:00|15442.1|15441.1|15441.7|15441|15444.7|15443.9|15440.6|15439.6|202
1713253500000|2024-04-16 07:45:00|15441.8|15441.1|15442.2|15441.5|15444.3|15443.6|15440.1|15439.4|159
1713253800000|2024-04-16 07:50:00|15442.7|15442|15439.2|15438.5|15442.9|15442.2|15438.7|15437.7|202
1713254100000|2024-04-16 07:55:00|15439.3|15438.6|15440.1|15438.5|15440.7|15439.8|15437.7|15436.7|292
1713254400000|2024-04-16 08:00:00|15439.7|15438.7|15443|15442.3|15444.5|15443.5|15439.6|15438.3|235
1713254700000|2024-04-16 08:05:00|15442.9|15442.2|15439.3|15438.6|15442.9|15442.2|15439.2|15438.4|292
1713255000000|2024-04-16 08:10:00|15439.5|15438.5|15440.6|15439.9|15441.8|15441.1|15439.4|15438.5|175
1713255300000|2024-04-16 08:15:00|15440.7|15440|15442.1|15441.4|15442.1|15441.4|15438.3|15437.5|215
1713255600000|2024-04-16 08:20:00|15442.4|15441.7|15444.2|15443.5|15445.8|15445.1|15442.4|15441.7|167
1713255900000|2024-04-16 08:25:00|15444.3|15443.6|15452.2|15451.5|15452.2|15451.5|15444|15443|236
1713256200000|2024-04-16 08:30:00|15452.1|15451.4|15452.1|15451.1|15455.9|15455.2|15450.6|15449.3|359
1713256500000|2024-04-16 08:35:00|15452|15451|15450.8|15449.8|15453.2|15452.2|15449.9|15448.7|204
1713256800000|2024-04-16 08:40:00|15450.6|15449.9|15449.7|15449|15450.8|15450.1|15446|15445.2|243
1713257100000|2024-04-16 08:45:00|15449.6|15448.9|15449.6|15448.9|15450.3|15449.6|15447.2|15446.2|272
1713257400000|2024-04-16 08:50:00|15449.9|15449.2|15448.5|15447.8|15451.4|15450.7|15446.7|15446|209
1713257700000|2024-04-16 08:55:00|15448.6|15447.9|15451.1|15450.4|15452.1|15451.4|15448.1|15447.4|143
1713258000000|2024-04-16 09:00:00|15451|15450.3|15452.9|15451.9|15454.5|15453.8|15450.9|15450.2|263
1713258300000|2024-04-16 09:05:00|15453|15452|15455.2|15454.5|15455.4|15454.7|15451.8|15451.1|278
1713258600000|2024-04-16 09:10:00|15455.3|15454.6|15451|15450.3|15456.8|15456.1|15450.7|15450|209
1713258900000|2024-04-16 09:15:00|15450.9|15450.2|15450.7|15450|15451.5|15450.8|15447.9|15447.2|228
1713259200000|2024-04-16 09:20:00|15450.2|15449.5|15448.7|15448|15451.1|15450.4|15448.7|15447.9|161
1713259500000|2024-04-16 09:25:00|15448.9|15448.2|15450.9|15450.2|15452.9|15452.2|15448.9|15448.2|201
1713259800000|2024-04-16 09:30:00|15450.8|15450.1|15450|15449.3|15452.5|15451.6|15449.7|15449|151
1713260100000|2024-04-16 09:35:00|15449.7|15449|15450|15449|15450.5|15449.8|15448.4|15447.7|117
1713260400000|2024-04-16 09:40:00|15450.3|15448.8|15450.5|15449.8|15452.4|15451.7|15450.1|15448.7|129
1713260700000|2024-04-16 09:45:00|15449.9|15449.2|15451.8|15451.1|15452.3|15451.3|15449.7|15449|96
1713261000000|2024-04-16 09:50:00|15451.9|15451.2|15453.9|15452.9|15453.9|15452.9|15450|15449.3|147
1713261300000|2024-04-16 09:55:00|15454.1|15453.1|15456.7|15455.7|15457.2|15456.2|15454|15453.1|147
1713261600000|2024-04-16 10:00:00|15456.8|15455.8|15456.8|15456.1|15457.4|15456.7|15455.1|15454.4|179
1713261900000|2024-04-16 10:05:00|15456.6|15455.9|15455.2|15454.5|15457.6|15456.9|15454.4|15453.7|133
1713262200000|2024-04-16 10:10:00|15455.5|15454.8|15456.7|15456|15457|15456.3|15455.2|15454.5|114
1713262500000|2024-04-16 10:15:00|15456.8|15456.1|15456.3|15455.6|15457|15456.3|15455.4|15454.7|141
1713262800000|2024-04-16 10:20:00|15456.2|15455.5|15455.5|15454.8|15456.5|15455.8|15454.2|15453.5|98
1713263100000|2024-04-16 10:25:00|15455.6|15454.9|15454.2|15453.5|15456.3|15455.6|15453.9|15453.2|99
1713263400000|2024-04-16 10:30:00|15454.3|15453.6|15457|15456.3|15458|15457.3|15454.3|15453.6|120
1713263700000|2024-04-16 10:35:00|15457.3|15456.6|15459.1|15458.4|15459.6|15458.9|15457|15456.3|103
1713264000000|2024-04-16 10:40:00|15459.2|15458.5|15458.9|15457.9|15460.6|15459.9|15457.6|15456.9|176
1713264300000|2024-04-16 10:45:00|15459|15458|15458.2|15457.2|15459.4|15458.4|15456.4|15455.7|146
1713264600000|2024-04-16 10:50:00|15458.3|15457.3|15460|15459|15460.4|15459.7|15457.9|15456.9|134
1713264900000|2024-04-16 10:55:00|15459.9|15459.2|15460|15459.3|15460.4|15459.6|15458|15457.3|127
1713265200000|2024-04-16 11:00:00|15460.1|15459.4|15461.8|15460.8|15462.4|15461.4|15458.9|15458.2|188
1713265500000|2024-04-16 11:05:00|15461.7|15460.7|15464.5|15462.8|15464.6|15463.5|15459.2|15458.3|177
1713265800000|2024-04-16 11:10:00|15464.6|15463|15466.6|15465.6|15468.1|15467.4|15464.6|15463|242
1713266100000|2024-04-16 11:15:00|15466.7|15465.7|15468.8|15468.1|15470.1|15469.4|15465.5|15464.4|290
1713266400000|2024-04-16 11:20:00|15468.6|15467.9|15468.7|15468|15471.2|15470.5|15466.8|15466.1|236
1713266700000|2024-04-16 11:25:00|15468.6|15467.9|15466.6|15465.9|15468.9|15468.2|15465.9|15465|127
1713267000000|2024-04-16 11:30:00|15466.7|15465.7|15464.9|15464.2|15467.3|15466.6|15464.9|15463.6|141
1713267300000|2024-04-16 11:35:00|15465.1|15464.4|15465|15464.3|15466.7|15466|15463.3|15462.6|158
1713267600000|2024-04-16 11:40:00|15464.3|15463.6|15464.7|15464|15465.6|15464.5|15463|15462.3|167
1713267900000|2024-04-16 11:45:00|15464.6|15463.9|15462.6|15461.6|15464.8|15464.1|15462|15461|188
1713268200000|2024-04-16 11:50:00|15462.7|15461.7|15463.7|15463|15464.4|15463.7|15462|15461.3|185
1713268500000|2024-04-16 11:55:00|15463.8|15463.1|15462.5|15461.8|15464.7|15464|15461.8|15461|145
1713268800000|2024-04-16 12:00:00|15462.4|15461.7|15466.5|15465.8|15466.8|15465.9|15462.2|15461.5|207
1713269100000|2024-04-16 12:05:00|15466.4|15465.7|15468.8|15468.1|15469.5|15468.6|15465.2|15464.5|223
1713269400000|2024-04-16 12:10:00|15468.9|15468.2|15467.1|15466.4|15470.6|15469.9|15466.2|15465.5|207
1713269700000|2024-04-16 12:15:00|15467.2|15466.5|15467.4|15466.7|15468.2|15467.5|15467.1|15466.4|100
1713270000000|2024-04-16 12:20:00|15467.2|15466.5|15463.8|15463.1|15467.6|15466.9|15461.3|15460.6|340
1713270300000|2024-04-16 12:25:00|15463.5|15462.8|15467.3|15463|15467.5|15466.5|15463.5|15462.8|192
1713270600000|2024-04-16 12:30:00|15467.5|15463.6|15461.5|15460.5|15467.8|15465.6|15459.2|15457.5|699
1713270900000|2024-04-16 12:35:00|15461.6|15460.6|15458|15457.3|15462.2|15461.2|15457|15456.2|548
1713271200000|2024-04-16 12:40:00|15458.1|15457.4|15458.5|15457.5|15462|15461|15456.9|15456.2|272
1713271500000|2024-04-16 12:45:00|15458.6|15457.6|15462.4|15461.4|15462.6|15461.6|15458.3|15457.3|293
1713271800000|2024-04-16 12:50:00|15462.3|15461.3|15467|15465.4|15467.5|15466.4|15462.3|15461.3|459
1713272100000|2024-04-16 12:55:00|15466.9|15465.3|15465|15464.3|15467.9|15467.2|15465|15464.3|277
1713272400000|2024-04-16 13:00:00|15464.8|15464.1|15473.7|15472.7|15476.3|15474.9|15464.8|15464.1|685
1713272700000|2024-04-16 13:05:00|15473.6|15472.6|15469|15468.3|15473.7|15473|15468.7|15468|406
1713273000000|2024-04-16 13:10:00|15468.8|15468.1|15471.7|15470|15475.4|15474.7|15468.3|15467.5|274
1713273300000|2024-04-16 13:15:00|15471.8|15470.2|15474.6|15473.9|15477.2|15476.5|15470.7|15469|410
1713273600000|2024-04-16 13:20:00|15475.1|15474.4|15473.1|15472.4|15476.7|15476|15473.1|15472.4|299
1713273900000|2024-04-16 13:25:00|15473.2|15472.5|15473.5|15472.5|15473.8|15473.1|15471|15470.3|322
1713274200000|2024-04-16 13:30:00|15473.6|15472.6|15473|15472.3|15474.3|15473.3|15469.4|15468.7|387
1713274500000|2024-04-16 13:35:00|15472.9|15472.2|15442.4|15440.6|15476.5|15475.8|15393.2|15387.2|1496
1713274800000|2024-04-16 13:40:00|15442.2|15440.5|15443.2|15441.7|15451.7|15449.6|15431.4|15428.9|1964
1713275100000|2024-04-16 13:45:00|15443.3|15441.3|15441.6|15440.6|15448.1|15446.4|15438.4|15437.2|1070
1713275400000|2024-04-16 13:50:00|15441.5|15440.5|15443.6|15442.6|15445|15443.3|15436|15435|776
1713275700000|2024-04-16 13:55:00|15443.7|15442.7|15457.5|15456.5|15458.8|15457.8|15441.6|15440.5|664
1713276000000|2024-04-16 14:00:00|15457.4|15456.4|15458.2|15457.5|15460.4|15459.7|15454.8|15453.6|521
1713276300000|2024-04-16 14:05:00|15458.9|15458.2|15462.5|15461.8|15465.1|15464.2|15457.2|15455.8|543
1713276600000|2024-04-16 14:10:00|15462.6|15461.9|15462.1|15461.4|15466.8|15465.3|15461.6|15460|709
1713276900000|2024-04-16 14:15:00|15461.9|15461.2|15456.2|15455.5|15464.9|15464.2|15455.2|15454.2|580
1713277200000|2024-04-16 14:20:00|15456.3|15455.6|15460|15459.3|15461.1|15460.4|15455.5|15454.5|448
1713277500000|2024-04-16 14:25:00|15460.1|15459.4|15464.1|15463.4|15466.1|15465.1|15460.1|15459.4|361
1713277800000|2024-04-16 14:30:00|15464.2|15463.5|15468.8|15468.1|15469.6|15468.7|15464.2|15463.5|312
1713278100000|2024-04-16 14:35:00|15468.9|15468.2|15468.4|15467.4|15471.9|15471|15467|15465.8|322
1713278400000|2024-04-16 14:40:00|15468.3|15467.3|15463.8|15463.1|15468.4|15467.4|15460.9|15460.2|369
1713278700000|2024-04-16 14:45:00|15463.9|15463.2|15464.4|15463.7|15467.5|15466.8|15463.6|15462.9|329
1713279000000|2024-04-16 14:50:00|15464.6|15463.9|15454.3|15453.6|15468.1|15467.4|15441.9|15439.6|942
1713279300000|2024-04-16 14:55:00|15454.2|15453.5|15459.7|15459|15460.7|15460|15454.2|15453.5|520
1713279600000|2024-04-16 15:00:00|15459.9|15459.2|15452.7|15452|15460.3|15459.6|15451.1|15450.2|434
1713279900000|2024-04-16 15:05:00|15452.4|15451.7|15448.8|15447.2|15455.4|15454.1|15447.1|15446.4|328
1713280200000|2024-04-16 15:10:00|15448.7|15447.1|15457.7|15456.7|15458.1|15457.1|15447.3|15446.1|331
1713280500000|2024-04-16 15:15:00|15457.8|15456.8|15451.6|15450.9|15458|15457.1|15451.4|15450.7|305
1713280800000|2024-04-16 15:20:00|15451.7|15451|15453.8|15453.1|15455.7|15455|15451.6|15450.1|258
1713281100000|2024-04-16 15:25:00|15453.7|15453|15452.1|15451.4|15455|15454|15450.3|15449.3|233
1713281400000|2024-04-16 15:30:00|15452.2|15451.5|15455.9|15455.2|15456.9|15456.2|15450.4|15449.7|270
1713281700000|2024-04-16 15:35:00|15456.1|15455.4|15455.7|15455|15459.1|15458.1|15455.1|15454.3|229
1713282000000|2024-04-16 15:40:00|15455.5|15454.8|15460.7|15460|15461.4|15460.7|15455.3|15454.6|190
1713282300000|2024-04-16 15:45:00|15460.9|15460.2|15461.1|15460.4|15464.1|15463.4|15460|15459.3|155
1713282600000|2024-04-16 15:50:00|15461.5|15460.8|15457.7|15457|15461.7|15461|15456.8|15456.1|129
1713282900000|2024-04-16 15:55:00|15457.5|15456.8|15457.7|15457|15457.8|15457.1|15455.6|15454.9|179
1713283200000|2024-04-16 16:00:00|15457.8|15457.1|15459.7|15458.7|15460.3|15459.6|15454.5|15453.5|235
1713283500000|2024-04-16 16:05:00|15459.9|15458.9|15459.1|15458.4|15461.6|15460.9|15458.9|15458.2|168
1713283800000|2024-04-16 16:10:00|15458.8|15458.1|15460.4|15459.7|15460.9|15460.2|15458.3|15457.3|151
1713284100000|2024-04-16 16:15:00|15460.1|15459.4|15459.5|15458.8|15460.2|15459.5|15457.7|15457|151
1713284400000|2024-04-16 16:20:00|15459.4|15458.7|15460|15459.3|15460.3|15459.6|15458|15457.2|108
1713284700000|2024-04-16 16:25:00|15459.8|15459.1|15464.7|15464|15465.3|15464.4|15459.8|15459.1|109
1713285000000|2024-04-16 16:30:00|15464.8|15464.1|15465|15464.3|15465.1|15464.4|15463|15462.3|112
1713285300000|2024-04-16 16:35:00|15465.1|15464.4|15463.9|15463.2|15465.4|15464.7|15463.4|15462.7|128
1713285600000|2024-04-16 16:40:00|15463.8|15463.1|15463.7|15463|15464|15463.3|15460.5|15459.8|173
1713285900000|2024-04-16 16:45:00|15463.8|15463.1|15461.2|15460.5|15463.9|15463.2|15459.3|15458.6|198
1713286200000|2024-04-16 16:50:00|15460|15459|15459.9|15459.2|15461.4|15460.5|15459|15458.2|150
1713286500000|2024-04-16 16:55:00|15460|15459.3|15458.6|15457.9|15461|15460.3|15458|15457.3|181
1713286800000|2024-04-16 17:00:00|15458.5|15457.8|15462.7|15462|15464.1|15463.4|15458.1|15457.4|186
1713287100000|2024-04-16 17:05:00|15462.8|15462.1|15464.8|15464.1|15465.1|15464.4|15461.7|15461|142
1713287400000|2024-04-16 17:10:00|15464.7|15464|15464.8|15464.1|15465.3|15464.6|15463|15462.3|120
1713287700000|2024-04-16 17:15:00|15465.4|15464.7|15468.4|15467.4|15468.4|15467.4|15464.9|15464.2|72
1713288000000|2024-04-16 17:20:00|15468.5|15467.5|15468.2|15467.5|15470.8|15470.1|15467.3|15466.4|176
1713288300000|2024-04-16 17:25:00|15468.3|15467.6|15473.4|15472.4|15473.5|15472.5|15467.4|15466.4|255
1713288600000|2024-04-16 17:30:00|15473.3|15472.3|15475.3|15474.6|15479.1|15478.4|15472|15471.3|647
1713288900000|2024-04-16 17:35:00|15475.2|15474.5|15471.2|15470.5|15475.3|15474.6|15467.5|15466.8|638
1713289200000|2024-04-16 17:40:00|15471|15470.3|15469.5|15468.8|15471.2|15470.3|15467.1|15466.4|474
1713289500000|2024-04-16 17:45:00|15469.4|15468.7|15473.9|15473.2|15474.2|15473.5|15468|15467.3|401
1713289800000|2024-04-16 17:50:00|15474|15473.3|15473.6|15472.9|15474.7|15474|15471.4|15470.7|316
1713290100000|2024-04-16 17:55:00|15473.8|15473.1|15470.6|15469.9|15475.4|15474.7|15469.6|15468.9|231
1713290400000|2024-04-16 18:00:00|15470.5|15469.8|15471.3|15470.6|15474.2|15473.5|15469.9|15469.2|278
1713290700000|2024-04-16 18:05:00|15471.2|15470.5|15462.8|15462.1|15471.9|15471.2|15458|15457|625
1713291000000|2024-04-16 18:10:00|15462.7|15462|15465.7|15464.7|15466.4|15465.7|15460|15459|595
1713291300000|2024-04-16 18:15:00|15465.8|15464.8|15467|15466.3|15468.6|15467.8|15465.6|15464.8|478
1713291600000|2024-04-16 18:20:00|15466.9|15466.2|15467.7|15467|15469.5|15468.8|15466.1|15465.4|269
1713291900000|2024-04-16 18:25:00|15467.5|15466.8|15467|15466.3|15470.2|15469.5|15465.2|15464.5|270
1713292200000|2024-04-16 18:30:00|15467.1|15466.4|15465.5|15464.8|15468.4|15467.7|15464.6|15463.9|263
1713292500000|2024-04-16 18:35:00|15465.1|15464.4|15465.1|15464.4|15466|15465|15461|15460.3|308
1713292800000|2024-04-16 18:40:00|15465.2|15464.5|15462.9|15461.9|15467.4|15466.6|15461.4|15460.7|279
1713293100000|2024-04-16 18:45:00|15463|15462|15464.8|15464.1|15464.9|15464.2|15462.2|15461.5|190
1713293400000|2024-04-16 18:50:00|15464.9|15464.2|15461.9|15461.2|15464.9|15464.2|15460.2|15459.5|230
1713293700000|2024-04-16 18:55:00|15462|15461.3|15465.2|15464.5|15465.4|15464.7|15462|15461.3|206
1713294000000|2024-04-16 19:00:00|15465.1|15464.4|15466.6|15465.9|15467.2|15466.5|15465|15464.3|170
1713294300000|2024-04-16 19:05:00|15466.7|15466|15468.8|15468.1|15469.1|15468.2|15466.6|15465.9|150
1713294600000|2024-04-16 19:10:00|15468.7|15468|15468.8|15467.8|15469.3|15468.6|15467.6|15466.9|131
1713294900000|2024-04-16 19:15:00|15468.9|15467.9|15469|15468|15470|15469.1|15468.6|15467.8|76
1713295200000|2024-04-16 19:20:00|15468.9|15467.9|15467.8|15467.1|15469.9|15468.9|15467.3|15466.6|86
1713295500000|2024-04-16 19:25:00|15468.1|15467.4|15468.5|15467.8|15468.5|15467.8|15467.3|15466.6|103
1713295800000|2024-04-16 19:30:00|15468.4|15467.7|15469.8|15469.1|15469.8|15469.1|15468.1|15467.4|124
1713296100000|2024-04-16 19:35:00|15469.9|15469.2|15469.9|15469.2|15470.3|15469.6|15469.4|15468.6|74
1713296400000|2024-04-16 19:40:00|15470|15469.3|15469.8|15469.1|15470.3|15469.6|15469.5|15468.8|72
1713296700000|2024-04-16 19:45:00|15469.7|15469|15469.5|15468.8|15469.9|15469.2|15468.8|15467.9|62
1713297000000|2024-04-16 19:50:00|15469.6|15468.9|15469.2|15468.5|15469.7|15469|15468.4|15467.7|59
1713297300000|2024-04-16 19:55:00|15469.1|15468.1|15463.6|15462.6|15469.3|15468.6|15462.8|15462.1|168
1713297600000|2024-04-16 20:00:00|15464.3|15463.6|15464.7|15464|15466.3|15465.4|15464|15463.3|159
1713297900000|2024-04-16 20:05:00|15464.6|15463.9|15466.2|15465.5|15466.4|15465.7|15464.6|15463.9|45
1713298200000|2024-04-16 20:10:00|15466.7|15466|15466.6|15465|15467.1|15466.2|15465.9|15464.7|199
1713298500000|2024-04-16 20:15:00|15466.7|15465.1|15466.5|15465.5|15466.9|15465.7|15466.3|15465.1|89
1713298800000|2024-04-16 20:20:00|15466.4|15465.4|15467.4|15466.4|15467.7|15466.7|15466.3|15465.1|49
1713299100000|2024-04-16 20:25:00|15467.5|15466.5|15468.3|15467.6|15468.3|15467.6|15467.4|15466.2|69
1713299400000|2024-04-16 20:30:00|15468.4|15467.7|15471.6|15470|15471.6|15470|15468.4|15467.4|88
1713299700000|2024-04-16 20:35:00|15471.4|15470.1|15471.1|15470.4|15471.8|15470.8|15470.3|15469|60
1713300000000|2024-04-16 20:40:00|15470.5|15469.8|15472.4|15470.8|15472.6|15471.3|15469.9|15469.2|66
1713300300000|2024-04-16 20:45:00|15472.5|15470.7|15472.4|15470.9|15472.6|15471.2|15471.4|15470.1|88
1713300600000|2024-04-16 20:50:00|15472.1|15471.1|15472.6|15471|15473.9|15472.4|15471.9|15470.3|132
1713300900000|2024-04-16 20:55:00|15473.2|15470.3|15474.5|15467.5|15474.9|15471.7|15473.2|15467.4|152
1713301200000|2024-04-16 21:00:00|15472|15465|15470.6|15463.6|15472.2|15465.2|15470.2|15463.2|17
1713301500000|2024-04-16 21:05:00|15470.7|15463.7|15469.6|15462.6|15471.4|15464.4|15469.2|15462.2|12
1713301800000|2024-04-16 21:10:00|15469.7|15462.7|15470.5|15463.5|15472.4|15465.4|15467.9|15460.9|57
1713302100000|2024-04-16 21:15:00|15470.4|15463.4|15470.2|15463.2|15471|15464|15470|15463|47
1713302400000|2024-04-16 21:20:00|15470.3|15463.3|15469.9|15462.9|15470.3|15463.3|15469.8|15462.8|15
1713302700000|2024-04-16 21:25:00|15469.8|15462.8|15470.3|15463.3|15470.6|15463.6|15469.8|15462.8|22
1713303000000|2024-04-16 21:30:00|15470.4|15463.4|15470.6|15463.6|15470.7|15463.7|15470.3|15463.3|18
1713303300000|2024-04-16 21:35:00|15470.5|15463.7|15470.6|15463.7|15472.9|15465.9|15470.5|15463.6|48
1713303600000|2024-04-16 21:40:00|15470.7|15463.6|15472.1|15465.1|15472.9|15465.9|15470.4|15463.6|122
1713303900000|2024-04-16 21:45:00|15472|15465|15472.6|15466.1|15472.7|15466.1|15472|15465|69
1713304200000|2024-04-16 21:50:00|15472.5|15466|15471|15464.9|15472.9|15466.5|15470.9|15464.6|57
1713304500000|2024-04-16 21:55:00|15470.9|15464.8|15470.1|15463.6|15470.9|15465|15469.2|15462.5|101
1713304800000|2024-04-16 22:00:00|15470.2|15463.7|15469.3|15465.4|15473.8|15467.8|15468|15463.5|133
1713305100000|2024-04-16 22:05:00|15468.8|15465.9|15472.6|15470.5|15472.6|15470.5|15468.3|15465.9|85
1713305400000|2024-04-16 22:10:00|15471.9|15470.6|15471.6|15469.6|15473.4|15471.4|15471|15469.1|63
1713305700000|2024-04-16 22:15:00|15471.5|15469.5|15468.9|15466.8|15471.5|15469.5|15467.7|15466|80
1713306000000|2024-04-16 22:20:00|15468.7|15466.7|15470.6|15469|15470.7|15469|15468|15466.1|122
1713306300000|2024-04-16 22:25:00|15470.7|15468.6|15470.5|15468.9|15470.9|15469.4|15469.9|15468.5|94
1713306600000|2024-04-16 22:30:00|15470.6|15469|15472.2|15471.2|15472.6|15471.5|15470.5|15469|79
1713306900000|2024-04-16 22:35:00|15472.3|15471.3|15471.1|15470.1|15472.4|15471.4|15470.9|15469.6|27
1713307200000|2024-04-16 22:40:00|15471|15470|15471.1|15470.1|15471.5|15470.2|15470.8|15469.8|27
1713307500000|2024-04-16 22:45:00|15471.5|15470.5|15469.8|15468.8|15472.3|15471.3|15467.6|15466.6|151
1713307800000|2024-04-16 22:50:00|15469.7|15468.7|15468.6|15467.6|15470.3|15469.3|15467.9|15466.9|77
1713308100000|2024-04-16 22:55:00|15468.3|15467.3|15469|15468|15469.3|15468.3|15467.7|15466.7|46
1713308400000|2024-04-16 23:00:00|15468.7|15467.7|15470|15469|15470.2|15469.2|15467.2|15466.3|100
1713308700000|2024-04-16 23:05:00|15469.9|15468.9|15470.3|15469.3|15470.4|15469.4|15469|15468|33
1713309000000|2024-04-16 23:10:00|15470.4|15469.4|15470.1|15469.4|15472.9|15471.6|15470.1|15469.2|94
1713309300000|2024-04-16 23:15:00|15469.9|15469.2|15472.7|15471.7|15472.9|15472|15469.9|15469.2|53
1713309600000|2024-04-16 23:20:00|15472.8|15471.8|15470.9|15470.2|15472.9|15471.9|15470.3|15469.3|48
1713309900000|2024-04-16 23:25:00|15470.8|15470.1|15470|15469.3|15471|15470.3|15469|15468|66
1713310200000|2024-04-16 23:30:00|15469.8|15469.1|15468.5|15467.8|15470.5|15469.8|15465.8|15465.1|119
1713310500000|2024-04-16 23:35:00|15467.9|15467.2|15467.8|15467.1|15468.7|15468|15467.1|15466.4|57
1713310800000|2024-04-16 23:40:00|15467.7|15467|15471.4|15470.7|15471.5|15470.8|15467.6|15466.9|82
1713311100000|2024-04-16 23:45:00|15471.3|15470.6|15470.3|15468.7|15471.5|15470.8|15468.9|15468.2|85
1713311400000|2024-04-16 23:50:00|15470.2|15468.8|15468.4|15467.7|15470.2|15469.5|15467.2|15466.5|95
1713311700000|2024-04-16 23:55:00|15468.3|15467.6|15470.4|15469.7|15471.9|15471.2|15468.2|15467.5|106
1713312000000|2024-04-17 00:00:00|15470.5|15469.8|15469.9|15469.2|15471.2|15470.5|15468.6|15467.8|227
1713312300000|2024-04-17 00:05:00|15469.8|15469.1|15469|15468|15470.6|15469.9|15464.9|15463.9|226
1713312600000|2024-04-17 00:10:00|15469.3|15467.8|15466.7|15466|15470.1|15469.4|15466.2|15465.5|122
1713312900000|2024-04-17 00:15:00|15466.6|15465.9|15464.2|15463.5|15466.6|15465.9|15463.9|15463.2|135
1713313200000|2024-04-17 00:20:00|15464.4|15463.4|15461.7|15461|15464.6|15463.7|15461.7|15461|148
1713313500000|2024-04-17 00:25:00|15461.6|15460.9|15464|15463.3|15465.3|15464.4|15461.6|15460.9|125
1713313800000|2024-04-17 00:30:00|15464.1|15463.4|15465.4|15464.7|15466.5|15465.7|15464|15463.3|105
1713314100000|2024-04-17 00:35:00|15465.5|15464.8|15465.6|15464.9|15466.1|15465.4|15464.8|15464.1|66
1713314400000|2024-04-17 00:40:00|15465.7|15465|15465.5|15464.8|15466.4|15465.7|15464.6|15463.8|72
1713314700000|2024-04-17 00:45:00|15466|15465.3|15469.4|15468.7|15470.4|15469.7|15465.3|15464.6|186
1713315000000|2024-04-17 00:50:00|15469.5|15468.8|15473.9|15472.9|15474|15473.1|15468.5|15467.8|370
1713315300000|2024-04-17 00:55:00|15473.6|15472.7|15469.9|15468.9|15474.1|15473.2|15469.5|15468.8|358
1713315600000|2024-04-17 01:00:00|15470|15469|15469.9|15468.9|15472.2|15471.2|15468.9|15468.2|187
1713315900000|2024-04-17 01:05:00|15470.1|15469.1|15467.3|15466.6|15471|15470.3|15467.1|15466.4|115
1713316200000|2024-04-17 01:10:00|15467.4|15466.7|15470.2|15469.2|15470.2|15469.5|15467.1|15466.1|98
1713316500000|2024-04-17 01:15:00|15470.1|15469.1|15468.6|15467.6|15470.1|15469.3|15467.9|15466.8|151
1713316800000|2024-04-17 01:20:00|15467.9|15467.2|15465.1|15464.1|15468.4|15467.2|15464.5|15463.6|229
1713317100000|2024-04-17 01:25:00|15465|15464|15462.8|15462.1|15466.1|15465.1|15462.6|15461.9|170
1713317400000|2024-04-17 01:30:00|15462.7|15462|15462.3|15461.6|15464.4|15463.2|15462|15461|197
1713317700000|2024-04-17 01:35:00|15462.2|15461.5|15467.3|15465.6|15467.6|15465.9|15462.2|15461.4|223
1713318000000|2024-04-17 01:40:00|15467.4|15465.8|15466.5|15465.5|15467.5|15465.8|15465.2|15464.2|214
1713318300000|2024-04-17 01:45:00|15466.6|15465.6|15466.5|15465.8|15467.5|15466.8|15466.3|15465.3|102
1713318600000|2024-04-17 01:50:00|15466.6|15465.9|15469.4|15468.7|15469.4|15468.7|15466|15465.2|148
1713318900000|2024-04-17 01:55:00|15469.3|15468.6|15469|15468.3|15469.3|15468.6|15467.4|15466.7|124
1713319200000|2024-04-17 02:00:00|15468.9|15468.2|15468.7|15467.7|15469.9|15469.2|15467.3|15466.2|126
1713319500000|2024-04-17 02:05:00|15468.6|15467.6|15469|15468.3|15469.8|15469.1|15468|15467.3|82
1713319800000|2024-04-17 02:10:00|15469.1|15468.4|15467.6|15466.9|15469.1|15468.4|15465.9|15465.2|88
1713320100000|2024-04-17 02:15:00|15467.8|15466.8|15466.6|15465.9|15468.8|15468|15466.4|15465.4|121
1713320400000|2024-04-17 02:20:00|15466.5|15465.8|15465.5|15464.8|15466.5|15465.8|15463.4|15462.4|75
1713320700000|2024-04-17 02:25:00|15465.3|15464.6|15465.1|15464.4|15465.4|15464.7|15464.2|15463.5|53
1713321000000|2024-04-17 02:30:00|15465|15464.3|15465.9|15465.2|15466.2|15465.2|15464.8|15463.9|44
1713321300000|2024-04-17 02:35:00|15465.8|15465.1|15465.6|15464.6|15466.4|15465.7|15464.4|15463.4|50
1713321600000|2024-04-17 02:40:00|15465.5|15464.5|15465.2|15464.2|15466.7|15465.8|15464.8|15463.8|50
1713321900000|2024-04-17 02:45:00|15465.4|15464.4|15463.8|15463.1|15465.4|15464.4|15463.4|15462.5|37
1713322200000|2024-04-17 02:50:00|15463.9|15463.2|15466.3|15465.6|15466.5|15465.8|15463.9|15463|60
1713322500000|2024-04-17 02:55:00|15466.4|15465.7|15468.8|15468.1|15468.8|15468.1|15466.3|15465.6|53
1713322800000|2024-04-17 03:00:00|15468.9|15468.2|15466.3|15465.3|15469|15468.2|15466.3|15465.3|85
1713323100000|2024-04-17 03:05:00|15465.8|15464.8|15466.3|15465.6|15467.4|15466.7|15465|15464|72
1713323400000|2024-04-17 03:10:00|15466.5|15465.5|15465.1|15464.1|15466.5|15465.6|15464.8|15463.7|50
1713323700000|2024-04-17 03:15:00|15465.2|15464.2|15466|15465|15466.1|15465.2|15465|15464|45
1713324000000|2024-04-17 03:20:00|15465.8|15465.1|15465.1|15464.1|15465.8|15465.1|15464.7|15463.7|40
1713324300000|2024-04-17 03:25:00|15465|15464|15464.9|15463.9|15465.1|15464.2|15464.2|15463.5|36
1713324600000|2024-04-17 03:30:00|15464.8|15464.1|15463.4|15462.7|15464.8|15464.1|15463.3|15462.6|60
1713324900000|2024-04-17 03:35:00|15463|15462.3|15462.2|15461.5|15463.2|15462.5|15461.4|15460.7|86
1713325200000|2024-04-17 03:40:00|15462.4|15461.7|15461.8|15461.1|15464|15463.3|15461.3|15460.6|77
1713325500000|2024-04-17 03:45:00|15461.7|15461|15464.3|15463.6|15464.7|15464|15460.8|15460.1|87
1713325800000|2024-04-17 03:50:00|15464.4|15463.7|15464.6|15463.9|15466.8|15466.1|15464.3|15463.6|67
1713326100000|2024-04-17 03:55:00|15464.7|15464|15465.4|15464.7|15465.4|15464.7|15464.3|15463.6|46
1713326400000|2024-04-17 04:00:00|15465.1|15464.4|15463.7|15463|15465.9|15465.2|15463.4|15462.7|38
1713326700000|2024-04-17 04:05:00|15463.6|15462.9|15462.6|15461.9|15463.7|15463|15461.9|15461.2|78
1713327000000|2024-04-17 04:10:00|15462.5|15461.8|15463.2|15462.5|15463.8|15463|15462.3|15461.6|38
1713327300000|2024-04-17 04:15:00|15463.4|15462.7|15462|15461.3|15463.5|15462.8|15461.8|15461|38
1713327600000|2024-04-17 04:20:00|15462.1|15461.4|15461.9|15461.2|15462.8|15462.1|15461.6|15460.9|42
1713327900000|2024-04-17 04:25:00|15461.8|15461.1|15460.7|15460|15462.8|15462.1|15460.6|15459.6|42
1713328200000|2024-04-17 04:30:00|15461|15460.3|15463.9|15462.9|15463.9|15462.9|15460.8|15460.1|53
1713328500000|2024-04-17 04:35:00|15464|15463|15462.9|15462.2|15464.2|15463.4|15462.9|15462.2|52
1713328800000|2024-04-17 04:40:00|15463|15462.3|15463.7|15463|15464|15463.3|15462.8|15462.1|69
1713329100000|2024-04-17 04:45:00|15463.9|15463.2|15464|15463.3|15464.1|15463.4|15463.5|15462.8|32
1713329400000|2024-04-17 04:50:00|15463.9|15463.2|15464.3|15463.6|15464.4|15463.7|15463.7|15463|36
1713329700000|2024-04-17 04:55:00|15464.4|15463.7|15465.3|15464.6|15465.5|15464.7|15464.3|15463.6|35
1713330000000|2024-04-17 05:00:00|15464.2|15463.5|15464.4|15463.7|15465|15464.3|15462.4|15461.7|62
1713330300000|2024-04-17 05:05:00|15464.2|15463.5|15464.4|15463.7|15465.4|15464.4|15464.2|15463.5|51
1713330600000|2024-04-17 05:10:00|15464.5|15463.8|15464.3|15463.6|15464.5|15463.8|15463.5|15462.5|36
1713330900000|2024-04-17 05:15:00|15464.4|15463.7|15465.4|15464.7|15465.4|15464.7|15464.1|15463.4|41
1713331200000|2024-04-17 05:20:00|15465.3|15464.6|15466.7|15466|15466.7|15466|15465.3|15464.6|46
1713331500000|2024-04-17 05:25:00|15466.6|15465.9|15468.1|15467.4|15468.1|15467.4|15466.6|15465.9|52
1713331800000|2024-04-17 05:30:00|15467.9|15467.2|15467.5|15466.8|15468.4|15467.5|15466.3|15465.4|93
1713332100000|2024-04-17 05:35:00|15467.6|15466.9|15466.6|15465.9|15467.8|15467.1|15466.5|15465.4|60
1713332400000|2024-04-17 05:40:00|15466.5|15465.8|15465.3|15464.6|15466.5|15465.8|15465.3|15464.6|74
1713332700000|2024-04-17 05:45:00|15465.2|15464.5|15464.4|15463.7|15465.2|15464.5|15462.8|15462|104
1713333000000|2024-04-17 05:50:00|15464.3|15463.6|15462.9|15462.2|15465.9|15464.9|15462.8|15462.1|83
1713333300000|2024-04-17 05:55:00|15463|15462.3|15462.4|15461.4|15463.9|15463.2|15460.9|15460.2|142
1713333600000|2024-04-17 06:00:00|15462.3|15461.6|15462.2|15461.5|15465.6|15464.2|15460|15459.3|398
1713333900000|2024-04-17 06:05:00|15462.3|15461.6|15450|15449.3|15462.3|15461.6|15449.6|15448.6|479
1713334200000|2024-04-17 06:10:00|15449.9|15449.2|15451.5|15450.8|15454.1|15453|15446.1|15445.3|503
1713334500000|2024-04-17 06:15:00|15451.4|15450.7|15454.7|15454|15456.2|15455.2|15450.9|15450.2|198
1713334800000|2024-04-17 06:20:00|15454.8|15454.1|15453.7|15453|15455.2|15454.3|15451.5|15450.8|286
1713335100000|2024-04-17 06:25:00|15453.6|15452.9|15459|15458.3|15459.1|15458.4|15453.1|15452.3|191
1713335400000|2024-04-17 06:30:00|15459.1|15458.4|15458|15457.3|15461.7|15461|15457.1|15455.9|275
1713335700000|2024-04-17 06:35:00|15458.1|15457.4|15453.4|15452.4|15458.4|15457.6|15452|15451.3|269
1713336000000|2024-04-17 06:40:00|15454.2|15453.2|15450.3|15449.6|15455.9|15454.9|15450.3|15449.3|213
1713336300000|2024-04-17 06:45:00|15450.5|15449.8|15449.7|15449|15453.4|15452.4|15449.4|15448.7|188
1713336600000|2024-04-17 06:50:00|15449.5|15448.8|15447.4|15446.4|15449.5|15448.8|15446.2|15445.2|358
1713336900000|2024-04-17 06:55:00|15447.3|15446.3|15447.8|15447.1|15449.4|15448.7|15447|15446|244
1713337200000|2024-04-17 07:00:00|15447.9|15447.2|15454.5|15453.8|15454.5|15453.8|15447.8|15447.1|281
1713337500000|2024-04-17 07:05:00|15454.4|15453.7|15454.2|15453.5|15455.5|15454.5|15453|15451.1|247
1713337800000|2024-04-17 07:10:00|15454.1|15453.4|15454.4|15453.7|15455.4|15454.5|15452.5|15451.5|337
1713338100000|2024-04-17 07:15:00|15454.3|15453.6|15452.9|15452.2|15456.4|15455.7|15452.8|15452.1|195
1713338400000|2024-04-17 07:20:00|15453|15452.3|15457.3|15456.6|15457.8|15457.1|15451.6|15450.4|210
1713338700000|2024-04-17 07:25:00|15457.4|15456.7|15459|15458.3|15460.5|15459.8|15454.9|15454.2|204
1713339000000|2024-04-17 07:30:00|15459.1|15458.4|15462.9|15462.2|15462.9|15462.2|15459|15458.3|185
1713339300000|2024-04-17 07:35:00|15463.4|15462.7|15460.9|15460.2|15464.3|15463.5|15460.3|15459.6|176
1713339600000|2024-04-17 07:40:00|15460.7|15460|15457.9|15457.2|15460.7|15460|15456|15455.3|254
1713339900000|2024-04-17 07:45:00|15458|15457.3|15456.4|15455.4|15459.9|15459.2|15456.4|15455.4|186
1713340200000|2024-04-17 07:50:00|15456.5|15455.5|15457.4|15456.7|15458.4|15457.7|15455.2|15454.3|154
1713340500000|2024-04-17 07:55:00|15457.5|15456.8|15461.9|15460.9|15463.8|15462.8|15457.5|15456.8|216
1713340800000|2024-04-17 08:00:00|15462|15461|15461.7|15460.7|15463.4|15462.7|15461.1|15460.1|145
1713341100000|2024-04-17 08:05:00|15461.8|15460.8|15463.4|15462.4|15465.3|15464.3|15461.4|15460.4|227
1713341400000|2024-04-17 08:10:00|15463.5|15462.5|15459.9|15458.9|15463.6|15462.6|15458.8|15457.8|224
1713341700000|2024-04-17 08:15:00|15459.8|15458.8|15459.7|15459|15462.7|15461.7|15458.9|15457.9|174
1713342000000|2024-04-17 08:20:00|15459.1|15458.4|15454.9|15454.2|15460|15459|15454.1|15453.4|241
1713342300000|2024-04-17 08:25:00|15454.8|15454.1|15455.2|15454.5|15456.3|15455.6|15454|15453.3|226
1713342600000|2024-04-17 08:30:00|15455.3|15454.6|15453.4|15452.7|15455.9|15455.2|15452.6|15451.9|201
1713342900000|2024-04-17 08:35:00|15453.7|15453|15449.7|15449|15454.1|15453.4|15449.6|15448.9|189
1713343200000|2024-04-17 08:40:00|15449.6|15448.9|15448.1|15447.4|15451.9|15451.2|15447.5|15446.8|196
1713343500000|2024-04-17 08:45:00|15448.2|15447.5|15453.2|15452.5|15453.5|15452.8|15447.8|15447.1|220
1713343800000|2024-04-17 08:50:00|15453|15452.3|15453.4|15452.7|15455|15454.3|15452.8|15452.1|143
1713344100000|2024-04-17 08:55:00|15453.6|15452.9|15457|15456|15457.3|15456.3|15453.6|15452.9|136
1713344400000|2024-04-17 09:00:00|15456.9|15455.9|15456.9|15456.2|15459.5|15458.5|15450.9|15449.2|365
1713344700000|2024-04-17 09:05:00|15457.1|15456.4|15457.3|15456.6|15457.6|15456.9|15454.3|15453.6|240
1713345000000|2024-04-17 09:10:00|15457.2|15456.5|15454|15453.3|15457.4|15456.6|15453.6|15452.9|164
1713345300000|2024-04-17 09:15:00|15453.8|15453.1|15453|15452.3|15454.5|15453.8|15452.9|15452.2|113
1713345600000|2024-04-17 09:20:00|15452.9|15452.2|15454.5|15453.8|15455.1|15454.4|15452.9|15452.2|136
1713345900000|2024-04-17 09:25:00|15454.4|15453.7|15452.8|15452.1|15455|15454.3|15451.1|15450.4|223
1713346200000|2024-04-17 09:30:00|15452.7|15452|15456.4|15455.7|15456.7|15456|15452.1|15451.4|147
1713346500000|2024-04-17 09:35:00|15456.5|15455.8|15456|15455.3|15456.5|15455.8|15454.8|15454.1|111
1713346800000|2024-04-17 09:40:00|15455.9|15455.2|15456.6|15455.9|15457.2|15456.5|15454.9|15454.2|104
1713347100000|2024-04-17 09:45:00|15456.5|15455.8|15457|15456.3|15458.5|15457.8|15456.3|15455.6|108
1713347400000|2024-04-17 09:50:00|15457.2|15456.5|15458.7|15458|15459.2|15458.4|15456.7|15456|110
1713347700000|2024-04-17 09:55:00|15458.8|15458.1|15460|15459.3|15460.3|15459.6|15458.7|15458|81
1713348000000|2024-04-17 10:00:00|15459.8|15459.1|15459.9|15458.9|15461.3|15460.5|15459.5|15458.8|99
1713348300000|2024-04-17 10:05:00|15459.8|15458.8|15456|15455.3|15459.8|15459.1|15455.2|15454.5|168
1713348600000|2024-04-17 10:10:00|15456.3|15455.6|15457.9|15457.2|15458.6|15457.9|15456.3|15455.6|87
1713348900000|2024-04-17 10:15:00|15458|15457.3|15459.2|15458.5|15459.2|15458.5|15456.3|15455.6|114
1713349200000|2024-04-17 10:20:00|15459.4|15458.7|15460.3|15459.6|15461|15460.3|15458.3|15457.6|103
1713349500000|2024-04-17 10:25:00|15460.2|15459.5|15460.2|15459.5|15460.6|15459.9|15459|15458|99
1713349800000|2024-04-17 10:30:00|15460|15459.3|15459.4|15458.7|15461.4|15460.5|15459|15458.2|87
1713350100000|2024-04-17 10:35:00|15459.3|15458.6|15462.5|15461.8|15463.2|15462.5|15459.3|15458.6|109
1713350400000|2024-04-17 10:40:00|15462.4|15461.7|15461.8|15461.1|15463.4|15462.7|15461.7|15461|86
1713350700000|2024-04-17 10:45:00|15461.9|15461.2|15462|15461.3|15462.7|15462|15461|15460.3|52
1713351000000|2024-04-17 10:50:00|15462.8|15462.1|15463.4|15462.7|15463.6|15462.9|15462|15461.3|91
1713351300000|2024-04-17 10:55:00|15463.5|15462.8|15463.2|15462.5|15464.3|15463.5|15462.8|15461.7|119
1713351600000|2024-04-17 11:00:00|15463.3|15462.6|15463.3|15462.6|15464.5|15463.8|15462.2|15461.5|69
1713351900000|2024-04-17 11:05:00|15463.2|15462.5|15460.7|15460|15463.3|15462.6|15459.7|15459|81
1713352200000|2024-04-17 11:10:00|15460.6|15459.9|15461.7|15461|15462.9|15462.2|15460.4|15459.7|87
1713352500000|2024-04-17 11:15:00|15461.6|15460.9|15461.6|15460.9|15461.9|15461.2|15460.7|15459.9|89
1713352800000|2024-04-17 11:20:00|15461.7|15461|15465.3|15464.6|15465.7|15465|15461|15460.3|106
1713353100000|2024-04-17 11:25:00|15464.8|15464.1|15465.2|15464.5|15466|15465.3|15463.4|15462.7|72
1713353400000|2024-04-17 11:30:00|15465.1|15464.4|15463.1|15462.4|15465.5|15464.8|15462.4|15461.7|97
1713353700000|2024-04-17 11:35:00|15463.3|15462.6|15464.3|15463.6|15464.3|15463.6|15462|15461.3|90
1713354000000|2024-04-17 11:40:00|15464.2|15463.5|15463|15462|15464.3|15463.6|15462.1|15461.2|78
1713354300000|2024-04-17 11:45:00|15462.9|15461.9|15461.7|15460.7|15463|15462|15461|15460.3|121
1713354600000|2024-04-17 11:50:00|15461.8|15460.8|15462.2|15461.5|15462.9|15461.9|15461.8|15460.8|71
1713354900000|2024-04-17 11:55:00|15462.3|15461.6|15463.5|15462.8|15464.8|15464.1|15462.1|15461.4|134
1713355200000|2024-04-17 12:00:00|15463.4|15462.7|15465.3|15464.6|15465.5|15464.8|15463.2|15462.5|174
1713355500000|2024-04-17 12:05:00|15464.9|15464.2|15468|15467.3|15468.4|15467.7|15462.9|15462.2|161
1713355800000|2024-04-17 12:10:00|15468.1|15467.4|15466.8|15466.1|15469|15468|15466.8|15465.9|160
1713356100000|2024-04-17 12:15:00|15466.7|15466|15467|15466.3|15467.8|15467.1|15465.8|15465.1|108
1713356400000|2024-04-17 12:20:00|15467.1|15466.4|15468|15467.3|15470.6|15469.9|15467.1|15466.4|291
1713356700000|2024-04-17 12:25:00|15467.9|15467.2|15466.9|15466.2|15469|15468.3|15466.9|15466.2|100
1713357000000|2024-04-17 12:30:00|15467.5|15466.8|15465.6|15464.9|15467.7|15467|15464.6|15463.9|225
1713357300000|2024-04-17 12:35:00|15465.5|15464.8|15466.7|15466|15467|15466.3|15464.2|15463.5|153
1713357600000|2024-04-17 12:40:00|15466.8|15466.1|15466|15465.3|15467.9|15467.2|15465.5|15464.8|201
1713357900000|2024-04-17 12:45:00|15465.9|15465.2|15466.7|15466|15468.1|15467.2|15464.7|15464|289
1713358200000|2024-04-17 12:50:00|15466.6|15465.9|15464.6|15463.9|15466.6|15465.9|15464.2|15463.4|212
1713358500000|2024-04-17 12:55:00|15464.5|15463.8|15463.1|15462.4|15464.6|15463.9|15461.1|15460.3|194
1713358800000|2024-04-17 13:00:00|15463.2|15462.5|15463|15462.3|15465.1|15464.4|15462.9|15462.1|204
1713359100000|2024-04-17 13:05:00|15463.1|15462.4|15459.3|15458.6|15463.3|15462.6|15459.2|15458.5|196
1713359400000|2024-04-17 13:10:00|15459.5|15458.5|15456.4|15455.4|15459.9|15458.9|15453.1|15452.4|334
1713359700000|2024-04-17 13:15:00|15456.6|15455.6|15458.3|15457.6|15458.8|15457.8|15455.1|15454.4|285
1713360000000|2024-04-17 13:20:00|15458.5|15457.5|15457.1|15456.4|15458.8|15457.6|15456.6|15455.9|261
1713360300000|2024-04-17 13:25:00|15457|15456.3|15458.9|15458.2|15460.4|15459|15455.4|15454.5|369
1713360600000|2024-04-17 13:30:00|15458.8|15458.1|15462.2|15461.5|15462.8|15462.1|15458.1|15457.2|318
1713360900000|2024-04-17 13:35:00|15462.6|15461.9|15463.4|15462.7|15463.5|15462.8|15459.6|15458.9|275
1713361200000|2024-04-17 13:40:00|15463.3|15462.6|15464.1|15463.4|15465.4|15464.7|15461.3|15460.6|218
1713361500000|2024-04-17 13:45:00|15464|15463.3|15463.4|15462.7|15466.2|15465.5|15463.2|15462.5|339
1713361800000|2024-04-17 13:50:00|15463.3|15462.6|15465.7|15465|15466.3|15465.4|15462.8|15462.1|179
1713362100000|2024-04-17 13:55:00|15465.8|15465.1|15465.8|15464.8|15466.4|15465.4|15464.7|15463.7|178
1713362400000|2024-04-17 14:00:00|15465.7|15464.7|15469.9|15469.2|15470.1|15469.3|15465.4|15464.7|206
1713362700000|2024-04-17 14:05:00|15470.2|15469.5|15470|15469|15470.7|15469.8|15469|15468.1|107
1713363000000|2024-04-17 14:10:00|15470.1|15469.1|15465.7|15465|15471.2|15470.4|15465.1|15464.3|238
1713363300000|2024-04-17 14:15:00|15465.8|15465.1|15470|15469|15470.3|15469.3|15465.4|15464.4|219
1713363600000|2024-04-17 14:20:00|15470.1|15469.1|15470.2|15469.2|15471.6|15470.9|15469|15468|166
1713363900000|2024-04-17 14:25:00|15470.1|15469.1|15467.8|15467.1|15470.1|15469.1|15467.7|15467|120
1713364200000|2024-04-17 14:30:00|15467.9|15467.2|15467.3|15466.6|15469.9|15469.2|15466.3|15465.6|246
1713364500000|2024-04-17 14:35:00|15467.4|15466.7|15466.4|15465.7|15468.6|15467.9|15466.4|15465.7|159
1713364800000|2024-04-17 14:40:00|15466.3|15465.6|15470.1|15469.1|15470.1|15469.1|15466.3|15465.6|205
1713365100000|2024-04-17 14:45:00|15470|15469|15468.8|15467.3|15470.4|15469.4|15467|15465.7|197
1713365400000|2024-04-17 14:50:00|15468.5|15467.2|15465.9|15464.9|15469.2|15468.3|15465.6|15464.6|204
1713365700000|2024-04-17 14:55:00|15465.8|15464.8|15465.8|15465.1|15467.9|15467.2|15465.7|15464.7|187
1713366000000|2024-04-17 15:00:00|15465.6|15464.9|15463.7|15462.7|15467|15466.1|15463.4|15462.2|251
1713366300000|2024-04-17 15:05:00|15463.8|15462.8|15462.5|15461.5|15464.2|15463.2|15462.1|15461.1|134
1713366600000|2024-04-17 15:10:00|15462.6|15461.6|15464.3|15462.7|15464.4|15463.1|15461.6|15460.6|193
1713366900000|2024-04-17 15:15:00|15464.2|15462.8|15466|15465|15466.3|15465.3|15463.9|15462.5|191
1713367200000|2024-04-17 15:20:00|15465.9|15464.9|15465.9|15465.2|15467|15466.3|15465|15464.3|122
1713367500000|2024-04-17 15:25:00|15466|15465.3|15466|15465.3|15467.8|15467.1|15465.9|15465.2|165
1713367800000|2024-04-17 15:30:00|15465.9|15465.2|15465.3|15464.6|15468.3|15467.6|15465.3|15464.6|140
1713368100000|2024-04-17 15:35:00|15465.4|15464.7|15459.8|15459.1|15466|15465.3|15459.2|15458.5|204
1713368400000|2024-04-17 15:40:00|15459.7|15459|15462|15461|15463.4|15462.7|15459.7|15458.9|158
1713368700000|2024-04-17 15:45:00|15461.8|15461.1|15459.9|15458.9|15463.1|15462.4|15459.2|15458.5|198
1713369000000|2024-04-17 15:50:00|15459.8|15458.8|15461.7|15460.7|15462|15461.1|15458.9|15457.9|151
1713369300000|2024-04-17 15:55:00|15461.6|15460.6|15461.8|15461.1|15462|15461.2|15460.6|15459.9|112
1713369600000|2024-04-17 16:00:00|15461.9|15461.2|15455|15454.3|15461.9|15461.2|15455|15454.3|159
1713369900000|2024-04-17 16:05:00|15455.4|15454.7|15456.3|15455.6|15457.4|15456.6|15454.8|15454.1|298
1713370200000|2024-04-17 16:10:00|15456.2|15455.5|15456|15455.3|15457.2|15456.5|15454.1|15453.4|195
1713370500000|2024-04-17 16:15:00|15456.8|15456.1|15457.4|15456.7|15458.4|15457.7|15456.8|15456.1|135
1713370800000|2024-04-17 16:20:00|15457.3|15456.6|15448.4|15447.7|15457.5|15456.8|15448.4|15447.6|170
1713371100000|2024-04-17 16:25:00|15448.1|15447.4|15437.6|15436.6|15448.1|15447.4|15426.4|15423.9|1450
1713371400000|2024-04-17 16:30:00|15437.7|15436.7|15443.4|15442.4|15447.6|15446.2|15433.2|15432.2|708
1713371700000|2024-04-17 16:35:00|15443.3|15442.3|15441.4|15440.7|15446.4|15445.6|15441.3|15440.3|430
1713372000000|2024-04-17 16:40:00|15441.6|15440.9|15436.9|15435.9|15442.1|15441.4|15433.6|15432|612
1713372300000|2024-04-17 16:45:00|15437|15436|15434.6|15433.6|15440.5|15439.5|15430.6|15429.2|611
1713372600000|2024-04-17 16:50:00|15434.5|15433.5|15431.5|15430|15435|15433.6|15425.1|15424.4|579
1713372900000|2024-04-17 16:55:00|15431.3|15430.3|15428|15427.3|15435.5|15434.5|15426.2|15425.4|486
1713373200000|2024-04-17 17:00:00|15428.1|15427.4|15425.6|15424.9|15433.6|15432.6|15421.2|15420.2|823
1713373500000|2024-04-17 17:05:00|15426.2|15425.5|15427.1|15426.1|15427.9|15427.2|15417.5|15416.8|833
1713373800000|2024-04-17 17:10:00|15427.2|15426.2|15430.5|15429.5|15433|15431.8|15424.7|15424|493
1713374100000|2024-04-17 17:15:00|15430.6|15429.6|15435.9|15435.2|15435.9|15435.2|15430.5|15429.5|410
1713374400000|2024-04-17 17:20:00|15436|15435.3|15435.4|15434.7|15437.9|15437.2|15433.8|15433.1|207
1713374700000|2024-04-17 17:25:00|15435.6|15434.9|15441.1|15440.1|15441.2|15440.2|15434.1|15433.4|277
1713375000000|2024-04-17 17:30:00|15441|15440|15437.7|15437|15445.1|15444.4|15436.8|15436.1|296
1713375300000|2024-04-17 17:35:00|15437.6|15436.9|15436.2|15435.5|15438.7|15438|15435.3|15434.6|181
1713375600000|2024-04-17 17:40:00|15436.3|15435.6|15434.1|15433.4|15439|15438|15434.1|15433.4|242
1713375900000|2024-04-17 17:45:00|15434.3|15433.6|15431.2|15430.5|15435.4|15434.7|15430.6|15429.9|242
1713376200000|2024-04-17 17:50:00|15431.1|15430.4|15429.2|15428.2|15431.2|15430.5|15426.7|15426|251
1713376500000|2024-04-17 17:55:00|15429.7|15428.5|15432.2|15430.5|15432.6|15430.8|15427.1|15426.1|203
1713376800000|2024-04-17 18:00:00|15432.3|15430.4|15428.5|15427.8|15432.9|15431.8|15428.5|15427.8|153
1713377100000|2024-04-17 18:05:00|15428.3|15427.6|15419.9|15419.2|15428.3|15427.6|15416.6|15415.4|382
1713377400000|2024-04-17 18:10:00|15420|15419.3|15424.1|15423.4|15424.9|15424.2|15419.3|15418.6|233
1713377700000|2024-04-17 18:15:00|15424.3|15423.6|15427.5|15426.8|15428|15427.3|15424|15423.3|228
1713378000000|2024-04-17 18:20:00|15427.6|15426.9|15430.1|15429.4|15430.9|15430.2|15427.6|15426.9|146
1713378300000|2024-04-17 18:25:00|15430|15429.3|15429.6|15428.9|15432|15431.3|15428.5|15427.8|184
1713378600000|2024-04-17 18:30:00|15429.5|15428.8|15431.7|15431|15432|15431.3|15429.1|15428.4|120
1713378900000|2024-04-17 18:35:00|15431.8|15431.1|15429.7|15429|15431.8|15431.1|15429.5|15428.8|124
1713379200000|2024-04-17 18:40:00|15430|15429.3|15432.7|15432|15433.5|15432.8|15429.9|15429.2|171
1713379500000|2024-04-17 18:45:00|15432.8|15432.1|15433.1|15432.4|15433.8|15433.1|15432.3|15431.6|99
1713379800000|2024-04-17 18:50:00|15433|15432.3|15431.9|15431.2|15433.4|15432.7|15430.8|15430.1|90
1713380100000|2024-04-17 18:55:00|15432.2|15431.5|15435.3|15434.6|15435.4|15434.7|15431.8|15431.1|99
1713380400000|2024-04-17 19:00:00|15435.4|15434.7|15436.2|15435.5|15436.7|15435.9|15434.2|15433.5|152
1713380700000|2024-04-17 19:05:00|15436.4|15435.7|15438|15437.3|15438.1|15437.3|15436.1|15435.1|90
1713381000000|2024-04-17 19:10:00|15438.1|15437.4|15440.2|15439.5|15440.7|15439.7|15437.3|15436.6|100
1713381300000|2024-04-17 19:15:00|15440.1|15439.4|15436|15435.3|15440.4|15439.7|15435.6|15434.9|120
1713381600000|2024-04-17 19:20:00|15436.1|15435.4|15434.9|15434.2|15436.2|15435.5|15433.9|15433.2|131
1713381900000|2024-04-17 19:25:00|15435|15434.3|15436.7|15436|15436.8|15436.1|15434.2|15433.5|126
1713382200000|2024-04-17 19:30:00|15436.6|15435.9|15436.5|15435.8|15436.8|15436.1|15436.3|15435.6|58
1713382500000|2024-04-17 19:35:00|15436.4|15435.7|15436.6|15435.9|15436.7|15436|15436|15435.3|61
1713382800000|2024-04-17 19:40:00|15436.7|15436|15437.6|15436.6|15437.8|15437.1|15436.6|15435.9|74
1713383100000|2024-04-17 19:45:00|15437.7|15436.7|15434|15433|15437.7|15436.7|15433.7|15433|111
1713383400000|2024-04-17 19:50:00|15433.8|15433.1|15435.7|15434.1|15438.6|15437.4|15433.8|15433|185
1713383700000|2024-04-17 19:55:00|15435.6|15434.2|15434.4|15432.8|15436.2|15435|15431.6|15430.6|236
1713384000000|2024-04-17 20:00:00|15434.2|15433.2|15434|15433.3|15434.7|15433.5|15431.3|15430.4|125
1713384300000|2024-04-17 20:05:00|15433.9|15433.2|15435.2|15434.5|15435.3|15434.6|15433.6|15432.9|70
1713384600000|2024-04-17 20:10:00|15435.5|15434.8|15436.6|15435.9|15436.9|15436.2|15434.9|15434.2|67
1713384900000|2024-04-17 20:15:00|15436.9|15435.8|15435.6|15434.6|15437.2|15435.9|15435.6|15434.2|50
1713385200000|2024-04-17 20:20:00|15435.9|15434.4|15435.9|15434.2|15436.4|15434.8|15435.1|15433.4|84
1713385500000|2024-04-17 20:25:00|15436|15434.3|15438.6|15437.9|15439.7|15437.9|15436|15434.3|131
1713385800000|2024-04-17 20:30:00|15439.2|15437.5|15440.4|15438.4|15440.5|15439.1|15439.2|15437.4|101
1713386100000|2024-04-17 20:35:00|15440.6|15438.5|15440.5|15438.6|15441.5|15439.8|15440|15438.3|71
1713386400000|2024-04-17 20:40:00|15440.7|15438.8|15440.4|15438.7|15441.7|15439.3|15439.8|15437.9|116
1713386700000|2024-04-17 20:45:00|15440.3|15438.4|15439.3|15436.6|15441.2|15438.7|15437.3|15435.5|195
1713387000000|2024-04-17 20:50:00|15439.4|15436.7|15439.2|15437.3|15441|15439.1|15438.1|15435.9|214
1713387300000|2024-04-17 20:55:00|15439.7|15436.8|15441.5|15435.8|15441.6|15437.5|15439.4|15435.2|123
1713387600000|2024-04-17 21:00:00|15441.4|15435.7|15438.5|15431.5|15441.8|15435.7|15438.5|15431.5|47
1713387900000|2024-04-17 21:05:00|15438.3|15431.3|15437.8|15431.7|15438.3|15431.9|15437|15431.3|35
1713388200000|2024-04-17 21:10:00|15437.6|15431.6|15436.4|15430.8|15438|15431.8|15433.8|15426.8|47
1713388500000|2024-04-17 21:15:00|15436.3|15430.7|15436.3|15430.8|15436.4|15430.9|15435.8|15430.5|25
1713388800000|2024-04-17 21:20:00|15436.1|15430.9|15435.9|15431.2|15436.3|15431.4|15435.6|15430.6|22
1713389100000|2024-04-17 21:25:00|15436|15431.3|15436.3|15430.2|15436.3|15431.3|15434.8|15429.7|51
1713389400000|2024-04-17 21:30:00|15437.8|15430.8|15437|15431|15437.8|15431.1|15436.5|15430|46
1713389700000|2024-04-17 21:35:00|15437.1|15430.7|15436.6|15431.5|15437.5|15431.5|15436.5|15430.6|35
1713390000000|2024-04-17 21:40:00|15436.7|15431.3|15436.3|15430.6|15436.9|15431.4|15436.2|15430.6|50
1713390300000|2024-04-17 21:45:00|15436|15431|15436|15431.2|15436|15431.2|15435.9|15431|47
1713390600000|2024-04-17 21:50:00|15435.9|15431.1|15436.5|15430.7|15437.2|15431.3|15435.9|15430.6|62
1713390900000|2024-04-17 21:55:00|15436.4|15430.6|15437.4|15431.3|15437.4|15431.3|15436.3|15430.6|29
1713391200000|2024-04-17 22:00:00|15437.6|15431.2|15435|15428.2|15437.8|15431.2|15433.8|15427.8|177
1713391500000|2024-04-17 22:05:00|15434.5|15428.7|15434.6|15429.3|15435.1|15429.3|15434.1|15428.2|124
1713391800000|2024-04-17 22:10:00|15434.7|15429.1|15434.5|15430.7|15435.8|15431.3|15434.1|15429.1|118
1713392100000|2024-04-17 22:15:00|15434.4|15430.8|15431.8|15428.7|15434.7|15431.7|15431.4|15428.7|98
1713392400000|2024-04-17 22:20:00|15431.7|15428.6|15428.7|15426.4|15431.8|15428.8|15427.6|15424.9|142
1713392700000|2024-04-17 22:25:00|15428.9|15426.6|15427.9|15426.2|15428.9|15426.7|15427.4|15425.6|55
1713393000000|2024-04-17 22:30:00|15427.7|15426|15426.1|15425.1|15428.3|15426.7|15425.9|15424.3|148
1713393300000|2024-04-17 22:35:00|15425.9|15425.2|15428.9|15428.2|15431.9|15430.2|15425.9|15424.6|143
1713393600000|2024-04-17 22:40:00|15428.7|15428|15429.8|15428.8|15430|15429.3|15428.6|15427.9|38
1713393900000|2024-04-17 22:45:00|15429.7|15429|15427.7|15426.7|15429.7|15429|15427|15426.2|39
1713394200000|2024-04-17 22:50:00|15428|15427|15427.6|15426.9|15428.3|15427.5|15427.1|15426.4|34
1713394500000|2024-04-17 22:55:00|15427.7|15427|15428.6|15427.6|15429.3|15428.3|15427.6|15426.6|44
1713394800000|2024-04-17 23:00:00|15428.2|15427.2|15433|15432|15436.1|15433.9|15428.2|15427.2|101
1713395100000|2024-04-17 23:05:00|15432.9|15431.9|15431.8|15430.8|15432.9|15432.1|15431.5|15430.5|33
1713395400000|2024-04-17 23:10:00|15431.7|15430.7|15427.5|15426.8|15431.8|15430.8|15427.2|15426.5|68
1713395700000|2024-04-17 23:15:00|15427.4|15426.7|15421.8|15421.1|15427.6|15426.8|15421.6|15420.9|157
1713396000000|2024-04-17 23:20:00|15421.9|15421.2|15421.2|15420.5|15426.5|15425.6|15418.7|15416.8|208
1713396300000|2024-04-17 23:25:00|15421.3|15420.6|15424.2|15423.2|15424.2|15423.3|15421.2|15420.5|48
1713396600000|2024-04-17 23:30:00|15424.3|15423.3|15426.7|15426|15426.8|15426.1|15423.8|15423.1|111
1713396900000|2024-04-17 23:35:00|15426.8|15426.1|15428.2|15427.5|15428.7|15427.9|15426.7|15426|60
1713397200000|2024-04-17 23:40:00|15428.3|15427.6|15429.8|15429.1|15430|15429.3|15428.2|15427.5|68
1713397500000|2024-04-17 23:45:00|15429.9|15429.2|15430.8|15430.1|15431.5|15430.7|15429.7|15429|90
1713397800000|2024-04-17 23:50:00|15430.9|15430.2|15433.1|15432.1|15433.2|15432.2|15430.7|15430|105
1713398100000|2024-04-17 23:55:00|15433|15432|15434.5|15433.5|15437.4|15436.4|15432.8|15431.8|182
1713398400000|2024-04-18 00:00:00|15434.9|15433.3|15438.9|15438.2|15439|15438.3|15432.1|15431.4|289
1713398700000|2024-04-18 00:05:00|15439.4|15438.7|15440.1|15439.1|15441.4|15440.7|15437.7|15436.7|189
1713399000000|2024-04-18 00:10:00|15440.2|15439.2|15436.4|15435.7|15441.1|15440.1|15434.9|15433.7|300
1713399300000|2024-04-18 00:15:00|15436.6|15435.9|15436.8|15435.8|15439.3|15438.6|15436.3|15435.4|181
1713399600000|2024-04-18 00:20:00|15436.9|15435.9|15435.3|15434.3|15436.9|15436.2|15435.1|15434.3|95
1713399900000|2024-04-18 00:25:00|15435.2|15434.2|15435|15434.3|15436.4|15435.5|15433.9|15432.6|158
1713400200000|2024-04-18 00:30:00|15434.9|15434.2|15434.5|15433.8|15436.5|15435.2|15433.8|15432.8|104
1713400500000|2024-04-18 00:35:00|15434.3|15433.6|15434|15433.3|15436.5|15435.8|15433.9|15432.9|107
1713400800000|2024-04-18 00:40:00|15433.8|15433.1|15430.2|15429.2|15434.2|15433.3|15429.8|15428.8|98
1713401100000|2024-04-18 00:45:00|15430.3|15429.3|15427.8|15426.8|15432.1|15431.4|15427.8|15426.8|122
1713401400000|2024-04-18 00:50:00|15427.9|15426.9|15435.7|15434.7|15436.4|15435.1|15425.7|15425|424
1713401700000|2024-04-18 00:55:00|15435.6|15434.6|15428.9|15427.9|15435.8|15435.1|15428|15427|310
1713402000000|2024-04-18 01:00:00|15429.1|15428.1|15430.6|15429.6|15431|15429.7|15425.8|15424.8|236
1713402300000|2024-04-18 01:05:00|15430.8|15429.3|15424.2|15423.5|15430.9|15429.8|15420.4|15419.4|267
1713402600000|2024-04-18 01:10:00|15423.5|15422.8|15422.8|15422.1|15424.5|15423.5|15417.4|15416.2|304
1713402900000|2024-04-18 01:15:00|15422.9|15422.2|15424.4|15423.7|15426.6|15425.7|15421.6|15420.9|225
1713403200000|2024-04-18 01:20:00|15424.3|15423.6|15425.9|15424.9|15426.5|15425.8|15422.8|15421.8|191
1713403500000|2024-04-18 01:25:00|15425.8|15425.1|15421.5|15419.8|15425.9|15425.1|15421.2|15419.6|156
1713403800000|2024-04-18 01:30:00|15421.4|15420.3|15425|15424|15426.8|15425.8|15419.9|15418.7|372
1713404100000|2024-04-18 01:35:00|15424.9|15423.9|15423.7|15422.7|15425.8|15424.8|15423.1|15422.4|148
1713404400000|2024-04-18 01:40:00|15423.6|15422.6|15429.3|15427.5|15429.4|15427.8|15423.6|15422.6|237
1713404700000|2024-04-18 01:45:00|15429.2|15427.6|15428.7|15427.7|15431.3|15429.7|15428.1|15427.3|245
1713405000000|2024-04-18 01:50:00|15429.1|15427.5|15426.7|15425.7|15429.4|15428.3|15425.9|15424.6|173
1713405300000|2024-04-18 01:55:00|15426.5|15425.5|15422.7|15421.7|15428.4|15427.4|15422.3|15421.4|225
1713405600000|2024-04-18 02:00:00|15422.6|15421.6|15422.6|15421.9|15424|15423|15422.1|15421.1|118
1713405900000|2024-04-18 02:05:00|15422.5|15421.8|15425.3|15424.6|15425.5|15424.8|15422.3|15421.3|141
1713406200000|2024-04-18 02:10:00|15425.2|15424.5|15402.6|15400.9|15425.4|15424.7|15397.8|15396.1|979
1713406500000|2024-04-18 02:15:00|15401.7|15400.1|15409|15408|15410.1|15408.7|15396.9|15394.7|1240
1713406800000|2024-04-18 02:20:00|15409.1|15408.1|15408.1|15407.4|15413.1|15411.4|15406.6|15405.5|377
1713407100000|2024-04-18 02:25:00|15408.6|15407.9|15408.9|15407.9|15412.2|15411.5|15406|15404.9|323
1713407400000|2024-04-18 02:30:00|15409.2|15408.2|15409.1|15408.4|15409.2|15408.5|15405.1|15404.1|234
1713407700000|2024-04-18 02:35:00|15408.7|15408|15406.8|15405.8|15411.4|15410.4|15406.3|15405.6|222
1713408000000|2024-04-18 02:40:00|15407.6|15406.6|15407.3|15406.3|15408.5|15407.5|15405.8|15404.8|192
1713408300000|2024-04-18 02:45:00|15407.1|15406.4|15408.5|15407.8|15412.3|15411.6|15407.1|15406.4|198
1713408600000|2024-04-18 02:50:00|15408.7|15408|15409.5|15408.8|15409.6|15408.9|15404.4|15403.4|220
1713408900000|2024-04-18 02:55:00|15409.4|15408.7|15413.9|15412.9|15413.9|15412.9|15407.9|15407|148
1713409200000|2024-04-18 03:00:00|15413.7|15413|15414|15413.3|15415.5|15414.8|15411.9|15410.8|157
1713409500000|2024-04-18 03:05:00|15413.9|15413.2|15418.4|15417.7|15419.4|15418.7|15412.9|15412.2|135
1713409800000|2024-04-18 03:10:00|15418.3|15417.6|15426.1|15425.1|15426.5|15425.6|15418.3|15417.6|199
1713410100000|2024-04-18 03:15:00|15426.2|15425.2|15422.4|15421.7|15427.6|15426.9|15421.5|15420.8|197
1713410400000|2024-04-18 03:20:00|15422.5|15421.8|15425.3|15424.6|15426|15425.3|15422.1|15421.4|132
1713410700000|2024-04-18 03:25:00|15425.4|15424.7|15426.7|15426|15428.4|15427.7|15425.2|15424.5|121
1713411000000|2024-04-18 03:30:00|15426.8|15426.1|15431.9|15430.9|15432.6|15431.9|15426.6|15425.9|176
1713411300000|2024-04-18 03:35:00|15432|15431|15427.7|15427|15432|15431|15427.7|15427|116
1713411600000|2024-04-18 03:40:00|15427.8|15427.1|15426.9|15426.2|15429.4|15428.7|15426.9|15426.2|107
1713411900000|2024-04-18 03:45:00|15427|15426.3|15426.8|15426.1|15428.9|15428.2|15425.2|15424.5|116
1713412200000|2024-04-18 03:50:00|15426.9|15426.2|15425|15424.3|15427.9|15427.2|15424.9|15424.2|94
1713412500000|2024-04-18 03:55:00|15424.7|15424|15424.3|15423.6|15426.4|15425.7|15423|15422.1|102
1713412800000|2024-04-18 04:00:00|15424.7|15423.2|15425.7|15424.7|15426.7|15425.8|15424.3|15423.2|66
1713413100000|2024-04-18 04:05:00|15425.8|15424.8|15425.5|15424.5|15426.6|15425.3|15424.3|15423|122
1713413400000|2024-04-18 04:10:00|15425.4|15424.4|15430|15429|15430.2|15429.4|15425|15424|97
1713413700000|2024-04-18 04:15:00|15429.7|15428.7|15426.5|15425.8|15430|15429|15426.4|15425.7|69
1713414000000|2024-04-18 04:20:00|15426.4|15425.7|15425.8|15425.1|15426.8|15426.1|15425.3|15424.6|61
1713414300000|2024-04-18 04:25:00|15425.9|15424.9|15430.1|15429.4|15430.1|15429.4|15424.6|15423.6|79
1713414600000|2024-04-18 04:30:00|15429.7|15429|15430.3|15429.6|15431.3|15430.6|15428.6|15427.9|97
1713414900000|2024-04-18 04:35:00|15430.5|15429.8|15428.2|15427.2|15431.6|15430.9|15427.6|15426.6|109
1713415200000|2024-04-18 04:40:00|15428|15427|15429|15428|15431.6|15430.9|15427.6|15426.6|91
1713415500000|2024-04-18 04:45:00|15429.1|15428.1|15429.9|15428.9|15430.3|15429.3|15427.4|15426.4|77
1713415800000|2024-04-18 04:50:00|15430|15429|15429.8|15429.1|15431.6|15430.8|15428.6|15427.7|95
1713416100000|2024-04-18 04:55:00|15429.9|15429.2|15429.9|15429.2|15430.8|15430.1|15429.6|15428.9|71
1713416400000|2024-04-18 05:00:00|15429.8|15429.1|15429.7|15428.7|15430.5|15429.5|15428.7|15428|89
1713416700000|2024-04-18 05:05:00|15429.5|15428.5|15429.9|15429.2|15431.2|15430.5|15428.7|15428|68
1713417000000|2024-04-18 05:10:00|15429.7|15429|15433.3|15432.6|15433.3|15432.6|15429.3|15428.6|92
1713417300000|2024-04-18 05:15:00|15433.4|15432.7|15434.7|15434|15435.9|15435.2|15433.4|15432.7|112
1713417600000|2024-04-18 05:20:00|15434|15433.3|15434.1|15433.1|15435.1|15434.4|15432.8|15431.8|101
1713417900000|2024-04-18 05:25:00|15433.9|15432.9|15430.5|15429.8|15434.7|15434|15430.2|15429.3|105
1713418200000|2024-04-18 05:30:00|15430.7|15430|15429.8|15429.1|15431.2|15430.2|15427.9|15426.9|160
1713418500000|2024-04-18 05:35:00|15429.7|15429|15427.6|15426.9|15430.4|15429.7|15426.4|15425.4|100
1713418800000|2024-04-18 05:40:00|15427.7|15427|15427.6|15426.9|15428|15427.3|15426.5|15425.8|44
1713419100000|2024-04-18 05:45:00|15427.7|15427|15430.6|15429.9|15431.4|15430.7|15426.2|15425.5|96
1713419400000|2024-04-18 05:50:00|15430.5|15429.6|15429.9|15429.2|15431.2|15430.5|15428.3|15427.6|161
1713419700000|2024-04-18 05:55:00|15430.1|15429.4|15429|15428.3|15432.9|15432.2|15428.3|15427.6|145
1713420000000|2024-04-18 06:00:00|15429.2|15428.5|15428|15427.3|15431.1|15430.4|15426.7|15426|182
1713420300000|2024-04-18 06:05:00|15428.5|15427.8|15415.8|15415.1|15429|15428.3|15415|15414.1|429
1713420600000|2024-04-18 06:10:00|15416|15415.3|15418.6|15417.9|15420.8|15420.1|15416|15415.3|237
1713420900000|2024-04-18 06:15:00|15418.5|15417.8|15408.8|15407.8|15418.5|15417.8|15406.9|15405.9|272
1713421200000|2024-04-18 06:20:00|15408.7|15407.7|15411.3|15410.6|15413.6|15412.8|15407.5|15406.6|292
1713421500000|2024-04-18 06:25:00|15411.6|15410.9|15417.5|15416.5|15417.8|15416.8|15411|15410.3|268
1713421800000|2024-04-18 06:30:00|15417.3|15416.6|15420.4|15419.7|15421.8|15421.1|15417.3|15416.6|162
1713422100000|2024-04-18 06:35:00|15420.3|15419.6|15421|15420.3|15423.6|15422.9|15420.1|15419.4|165
1713422400000|2024-04-18 06:40:00|15420.4|15419.7|15424.6|15423.9|15427.1|15426.4|15420.3|15419.6|183
1713422700000|2024-04-18 06:45:00|15424.7|15424|15428|15427.3|15429.1|15428.4|15424.7|15424|156
1713423000000|2024-04-18 06:50:00|15428.2|15427.5|15429|15428.3|15429.2|15428.5|15425.6|15424.9|160
1713423300000|2024-04-18 06:55:00|15428.9|15428.2|15428|15427.3|15430.2|15429.5|15426.4|15425.3|159
1713423600000|2024-04-18 07:00:00|15428.1|15427.4|15427.7|15426.7|15430|15429.3|15425.5|15424.4|233
1713423900000|2024-04-18 07:05:00|15427.9|15426.4|15431|15430.3|15433.2|15431.9|15427.6|15426.4|263
1713424200000|2024-04-18 07:10:00|15430.9|15430.2|15428.7|15428|15431|15430.3|15427.6|15426.9|168
1713424500000|2024-04-18 07:15:00|15428.6|15427.9|15429.3|15427.7|15432.1|15431.1|15427.8|15426.9|198
1713424800000|2024-04-18 07:20:00|15429.2|15427.6|15429.1|15428.1|15431.7|15430.4|15429.1|15427.4|222
1713425100000|2024-04-18 07:25:00|15429.2|15428.2|15430.4|15428.9|15430.5|15429.2|15426.3|15425.3|234
1713425400000|2024-04-18 07:30:00|15430.2|15428.8|15426.4|15425.7|15430.2|15428.8|15426.2|15425|209
1713425700000|2024-04-18 07:35:00|15426.5|15425.8|15423|15422.3|15427.6|15426.6|15423|15421.8|118
1713426000000|2024-04-18 07:40:00|15423.1|15422.4|15420.9|15420.2|15423.8|15423.1|15420.7|15419.9|181
1713426300000|2024-04-18 07:45:00|15421|15420.3|15421|15420|15421.7|15421|15419.6|15418.9|101
1713426600000|2024-04-18 07:50:00|15421.1|15420.1|15425.6|15424.9|15426.8|15425.9|15421.1|15420.1|120
1713426900000|2024-04-18 07:55:00|15425.7|15425|15427.3|15426.6|15427.9|15426.9|15425.5|15424.8|143
1713427200000|2024-04-18 08:00:00|15427.4|15426.7|15429.6|15428.9|15431.1|15430.4|15427.2|15426.5|229
1713427500000|2024-04-18 08:05:00|15429.7|15429|15427.7|15427|15430.1|15429.4|15427.2|15426.5|116
1713427800000|2024-04-18 08:10:00|15427.6|15426.9|15429.4|15428.7|15429.6|15428.9|15426|15425.3|130
1713428100000|2024-04-18 08:15:00|15429.5|15428.8|15431.8|15431.1|15431.9|15431.2|15428.1|15427.4|101
1713428400000|2024-04-18 08:20:00|15431.7|15431|15430.6|15429.9|15432.9|15432|15429.8|15428.8|186
1713428700000|2024-04-18 08:25:00|15430.5|15429.8|15431.2|15430.5|15433.8|15433.1|15428.2|15427.3|257
1713429000000|2024-04-18 08:30:00|15431.3|15430.6|15436.3|15435.6|15436.4|15435.7|15431.2|15430.5|166
1713429300000|2024-04-18 08:35:00|15436.5|15435.5|15434.8|15434.1|15436.6|15435.9|15434.2|15433.5|169
1713429600000|2024-04-18 08:40:00|15434.9|15434.2|15431.1|15430.4|15435|15434.3|15430.7|15430|184
1713429900000|2024-04-18 08:45:00|15431.2|15430.5|15434.1|15433.4|15434.6|15433.9|15431.2|15430.5|137
1713430200000|2024-04-18 08:50:00|15434.2|15433.5|15435.4|15434.7|15435.4|15434.7|15431.6|15430.9|161
1713430500000|2024-04-18 08:55:00|15435.6|15434.9|15436.2|15435.2|15437.4|15436.6|15434.8|15434.1|155
1713430800000|2024-04-18 09:00:00|15436.1|15435.1|15434.8|15434.1|15437.5|15436.8|15434.3|15433.6|160
1713431100000|2024-04-18 09:05:00|15435.1|15434.4|15437|15436.3|15437.2|15436.5|15435|15434.3|132
1713431400000|2024-04-18 09:10:00|15437.1|15436.4|15438.1|15437.4|15440|15439.1|15437|15436.3|104
1713431700000|2024-04-18 09:15:00|15438.2|15437.5|15437.4|15436.7|15440.9|15440.2|15436.9|15436.2|144
1713432000000|2024-04-18 09:20:00|15437.8|15437.1|15442|15441.3|15442.2|15441.5|15437.3|15436.6|150
1713432300000|2024-04-18 09:25:00|15441.9|15441.2|15440.9|15439.9|15441.9|15441.2|15439.5|15438.5|127
1713432600000|2024-04-18 09:30:00|15440.7|15439.7|15438.8|15437.8|15442.7|15442|15437.9|15437|160
1713432900000|2024-04-18 09:35:00|15438.9|15437.9|15441.5|15440.8|15443|15442.1|15438.9|15437.9|140
1713433200000|2024-04-18 09:40:00|15441.7|15441|15442|15441.3|15442.4|15441.7|15441.2|15440.5|81
1713433500000|2024-04-18 09:45:00|15441.9|15441.2|15440.5|15439.8|15442|15441.3|15440.5|15439.8|27
1713433800000|2024-04-18 09:50:00|15440.6|15439.9|15438.3|15437.6|15440.7|15440|15437.1|15436.4|70
1713434100000|2024-04-18 09:55:00|15438.6|15437.9|15442.2|15441.5|15442.3|15441.6|15438.6|15437.9|110
1713434400000|2024-04-18 10:00:00|15442.3|15441.6|15440.6|15439.9|15442.5|15441.8|15438.6|15437.9|127
1713434700000|2024-04-18 10:05:00|15440.7|15440|15440.4|15439.7|15442.4|15441.7|15440.4|15439.7|114
1713435000000|2024-04-18 10:10:00|15440.6|15439.9|15445.7|15445|15447.1|15446.1|15440.6|15439.9|203
1713435300000|2024-04-18 10:15:00|15445.8|15445.1|15446.8|15446.1|15447.9|15447.2|15445.7|15445|78
1713435600000|2024-04-18 10:20:00|15445.8|15445.1|15446|15445|15446.1|15445.2|15443.4|15442.4|123
1713435900000|2024-04-18 10:25:00|15446.1|15445.1|15446.7|15446|15446.9|15446.2|15444.2|15443.5|154
1713436200000|2024-04-18 10:30:00|15446.8|15446.1|15444.8|15444.1|15447.4|15446.6|15443.3|15442.6|196
1713436500000|2024-04-18 10:35:00|15444.7|15444|15444.7|15444|15445.7|15445|15443.7|15443|166
1713436800000|2024-04-18 10:40:00|15444.6|15443.9|15444.1|15443.4|15444.8|15444.1|15443.4|15442.7|89
1713437100000|2024-04-18 10:45:00|15444|15443.3|15444.3|15443.3|15444.3|15443.6|15440.1|15439.4|151
1713437400000|2024-04-18 10:50:00|15444.4|15443.4|15445.7|15444.7|15448.6|15447.6|15444.2|15443.4|159
1713437700000|2024-04-18 10:55:00|15445.8|15444.8|15445.2|15444.5|15446.8|15445.9|15445.2|15444.5|82
1713438000000|2024-04-18 11:00:00|15445.3|15444.6|15444.2|15443.5|15445.6|15444.9|15442.7|15441.9|127
1713438300000|2024-04-18 11:05:00|15444.1|15443.4|15446.6|15445.9|15446.6|15445.9|15444|15443.3|139
1713438600000|2024-04-18 11:10:00|15446.4|15445.7|15447.7|15447|15448.7|15447.7|15446.2|15444.9|138
1713438900000|2024-04-18 11:15:00|15447.9|15447.2|15444.5|15442.9|15448.9|15448.1|15443|15441.4|161
1713439200000|2024-04-18 11:20:00|15444.4|15442.8|15447.8|15447.1|15447.8|15447.1|15442.8|15441.8|125
1713439500000|2024-04-18 11:25:00|15447.7|15447|15448.6|15447.6|15448.7|15447.8|15446.4|15445.6|183
1713439800000|2024-04-18 11:30:00|15448.7|15447.7|15447.9|15447.2|15448.7|15447.9|15445.9|15445.2|129
1713440100000|2024-04-18 11:35:00|15448|15447.3|15449|15448|15451.9|15450.7|15446.3|15444|230
1713440400000|2024-04-18 11:40:00|15449.2|15448.2|15447.7|15447|15449.7|15448.6|15446.6|15445.5|207
1713440700000|2024-04-18 11:45:00|15447.9|15446.9|15440.2|15439.5|15447.9|15446.9|15439.6|15438.9|254
1713441000000|2024-04-18 11:50:00|15440.3|15439.6|15439.7|15438.7|15441.8|15440.8|15437.2|15436.3|188
1713441300000|2024-04-18 11:55:00|15439.6|15438.6|15437.8|15436.8|15440.7|15439.7|15432|15431.3|312
1713441600000|2024-04-18 12:00:00|15438.2|15436.6|15438.5|15437.8|15440.8|15440|15437.4|15436.4|278
1713441900000|2024-04-18 12:05:00|15438.4|15437.7|15434.1|15433.1|15439.4|15438.7|15432.3|15431.6|310
1713442200000|2024-04-18 12:10:00|15434.2|15433.2|15435.3|15434.3|15436.5|15435.6|15434.1|15432.9|212
1713442500000|2024-04-18 12:15:00|15435.5|15434.5|15435.4|15433.8|15435.8|15434.8|15432.7|15431.7|235
1713442800000|2024-04-18 12:20:00|15435.3|15433.7|15441.8|15441.1|15443|15442.3|15434.7|15433.7|337
1713443100000|2024-04-18 12:25:00|15441.7|15441|15442.4|15439.1|15443|15442.3|15439.3|15438.6|204
1713443400000|2024-04-18 12:30:00|15443.1|15437.1|15446|15445.3|15450.5|15449.8|15436.5|15431.8|928
1713443700000|2024-04-18 12:35:00|15446.1|15445.4|15446.5|15445.8|15448|15447.3|15443.4|15442.7|619
1713444000000|2024-04-18 12:40:00|15446.3|15445.6|15444.9|15444.2|15447.1|15446.4|15443.6|15442.9|436
1713444300000|2024-04-18 12:45:00|15445|15444.3|15439.1|15438.4|15446|15445.3|15433.8|15433.1|549
1713444600000|2024-04-18 12:50:00|15438.8|15438.1|15439.3|15438.6|15442|15441.3|15438.2|15437.2|362
1713444900000|2024-04-18 12:55:00|15439.4|15438.7|15437.6|15436.9|15441|15440.3|15435.3|15434.6|475
1713445200000|2024-04-18 13:00:00|15437.3|15436.6|15441.3|15440.3|15443.9|15443|15435.6|15434.9|564
1713445500000|2024-04-18 13:05:00|15441.5|15440.5|15446.9|15445.9|15447.2|15446.5|15439.6|15438.6|383
1713445800000|2024-04-18 13:10:00|15447|15446|15446.1|15445.4|15448.2|15447.3|15443.3|15442.6|392
1713446100000|2024-04-18 13:15:00|15446|15445.3|15441.6|15440.9|15446.3|15445.3|15441.3|15440.6|301
1713446400000|2024-04-18 13:20:00|15441.5|15440.8|15440.2|15439.2|15441.8|15441.1|15434.3|15433.4|420
1713446700000|2024-04-18 13:25:00|15440.4|15439.7|15441.2|15440.5|15443.2|15442.5|15439.8|15438.8|432
1713447000000|2024-04-18 13:30:00|15441.7|15441|15442.4|15441.7|15443.6|15442.9|15438.1|15437.1|722
1713447300000|2024-04-18 13:35:00|15442.5|15441.8|15455.1|15454.4|15456.9|15455.3|15442.3|15441.3|617
1713447600000|2024-04-18 13:40:00|15455.5|15454.8|15457|15456.3|15460|15459|15453.8|15452.5|540
1713447900000|2024-04-18 13:45:00|15457.1|15456.4|15455.7|15454.7|15459.7|15459|15454.9|15453.9|386
1713448200000|2024-04-18 13:50:00|15455.6|15454.6|15455.3|15454.6|15456.4|15455.7|15455|15454.3|242
1713448500000|2024-04-18 13:55:00|15455.4|15454.7|15453.7|15451.5|15456.3|15455.6|15452.9|15451.4|319
1713448800000|2024-04-18 14:00:00|15453.5|15451.4|15454.1|15453.4|15455.4|15454.4|15448.3|15447.1|561
1713449100000|2024-04-18 14:05:00|15454|15453.3|15449|15448.3|15454.1|15453.4|15448|15447.3|434
1713449400000|2024-04-18 14:10:00|15449.1|15448.4|15450.3|15449.6|15450.3|15449.6|15446.5|15445.8|300
1713449700000|2024-04-18 14:15:00|15450.6|15449.9|15448.1|15447.4|15451.1|15450.2|15446.6|15445.9|229
1713450000000|2024-04-18 14:20:00|15448|15447.3|15452.3|15451.6|15452.7|15452|15447.9|15447.2|250
1713450300000|2024-04-18 14:25:00|15452.4|15451.7|15456|15455.3|15457.3|15456.6|15451.9|15451.2|227
1713450600000|2024-04-18 14:30:00|15456.1|15455.4|15456.3|15455.6|15456.4|15455.7|15452.7|15451.9|309
1713450900000|2024-04-18 14:35:00|15456.4|15455.7|15457|15456.3|15457.9|15457.2|15454.4|15453.4|194
1713451200000|2024-04-18 14:40:00|15456.7|15456|15455|15454.3|15459.2|15458.2|15454.2|15453.5|224
1713451500000|2024-04-18 14:45:00|15455.1|15454.4|15457.7|15456.7|15457.8|15456.8|15452|15451.3|204
1713451800000|2024-04-18 14:50:00|15458.1|15457.1|15460.3|15459.6|15463.6|15462.6|15457.4|15456.6|353
1713452100000|2024-04-18 14:55:00|15460.2|15459.5|15464.1|15463.1|15464.8|15463.9|15459.4|15458.7|340
1713452400000|2024-04-18 15:00:00|15464.2|15463.2|15462.3|15461.6|15464.2|15463.4|15460.3|15459.6|236
1713452700000|2024-04-18 15:05:00|15462.2|15461.5|15459.9|15459.2|15464.4|15463.7|15459.8|15459.1|134
1713453000000|2024-04-18 15:10:00|15459.8|15459.1|15463.2|15462.5|15463.7|15463|15459.5|15458.8|149
1713453300000|2024-04-18 15:15:00|15463.3|15462.6|15460.8|15459.8|15463.6|15462.6|15458.5|15457.2|218
1713453600000|2024-04-18 15:20:00|15460.2|15459.2|15459.8|15459.1|15460.7|15460|15457.3|15456.6|170
1713453900000|2024-04-18 15:25:00|15459.9|15459.2|15459.9|15459.2|15461.7|15461|15458.2|15457.5|203
1713454200000|2024-04-18 15:30:00|15459.8|15459.1|15460.6|15459.9|15461.2|15460.5|15458.3|15457.6|231
1713454500000|2024-04-18 15:35:00|15460.5|15459.8|15459.4|15458.7|15460.7|15460|15457.7|15457|111
1713454800000|2024-04-18 15:40:00|15459.7|15459|15463.4|15462.7|15464|15463.3|15458.8|15458.1|151
1713455100000|2024-04-18 15:45:00|15463.3|15462.6|15460.8|15460.1|15465|15464.3|15460.8|15460.1|154
1713455400000|2024-04-18 15:50:00|15460.9|15460.2|15464.8|15464.1|15464.9|15464.2|15460.6|15459.9|167
1713455700000|2024-04-18 15:55:00|15464.6|15463.9|15461.7|15461|15464.9|15464.2|15460.8|15460.1|119
1713456000000|2024-04-18 16:00:00|15461.6|15460.9|15461.2|15460.5|15462.5|15461.5|15460.4|15459.7|138
1713456300000|2024-04-18 16:05:00|15461.3|15460.6|15461.3|15460.6|15463.7|15463|15460.9|15460.2|142
1713456600000|2024-04-18 16:10:00|15461.4|15460.7|15458.1|15457.4|15461.4|15460.7|15458|15457.3|146
1713456900000|2024-04-18 16:15:00|15458.2|15457.5|15459.8|15458.8|15460.3|15459.3|15457.6|15456.9|133
1713457200000|2024-04-18 16:20:00|15459.7|15458.7|15460.6|15459.9|15461.1|15460.2|15458.5|15457.5|120
1713457500000|2024-04-18 16:25:00|15460.7|15460|15461.9|15461.2|15462.1|15461.3|15460.1|15459.4|73
1713457800000|2024-04-18 16:30:00|15462.1|15461.4|15462.6|15461.9|15464.7|15464|15461|15460.3|122
1713458100000|2024-04-18 16:35:00|15462.7|15462|15464.7|15464|15464.8|15464.1|15460.9|15460.2|123
1713458400000|2024-04-18 16:40:00|15464.6|15463.9|15463.9|15463.2|15465.5|15464.8|15463.7|15463|72
1713458700000|2024-04-18 16:45:00|15463.8|15463.1|15463.2|15462.5|15465.5|15464.8|15463.2|15462.5|97
1713459000000|2024-04-18 16:50:00|15463.3|15462.6|15463|15462.3|15463.3|15462.6|15461.8|15461.1|99
1713459300000|2024-04-18 16:55:00|15462.9|15462.2|15462.5|15461.8|15463.3|15462.6|15461.5|15460.8|104
1713459600000|2024-04-18 17:00:00|15462.6|15461.9|15461.4|15460.7|15463.3|15462.6|15460.4|15459.7|107
1713459900000|2024-04-18 17:05:00|15461.3|15460.6|15463.2|15462.5|15463.8|15463.1|15461.3|15460.6|78
1713460200000|2024-04-18 17:10:00|15463.1|15462.4|15463.6|15462.6|15463.7|15462.8|15460.9|15460.2|173
1713460500000|2024-04-18 17:15:00|15463.7|15462.7|15463.8|15462.8|15465.1|15464.1|15462.3|15461.6|175
1713460800000|2024-04-18 17:20:00|15464|15463|15463.7|15462.7|15464.1|15463.1|15460.8|15460|225
1713461100000|2024-04-18 17:25:00|15463.8|15462.8|15463.4|15462.7|15464.1|15463.2|15462.5|15461.8|110
1713461400000|2024-04-18 17:30:00|15463.5|15462.8|15467.5|15466.8|15468.1|15467.4|15462.9|15462.2|126
1713461700000|2024-04-18 17:35:00|15467.6|15466.6|15466.9|15466.2|15467.8|15466.8|15466.5|15465.6|87
1713462000000|2024-04-18 17:40:00|15467|15466.3|15466.2|15465.2|15468.3|15467.6|15466.1|15465.1|96
1713462300000|2024-04-18 17:45:00|15466.1|15465.1|15466.2|15465.5|15466.3|15465.6|15464.6|15463.7|53
1713462600000|2024-04-18 17:50:00|15466.3|15465.6|15465.6|15464.9|15466.9|15466.2|15465.1|15464.4|61
1713462900000|2024-04-18 17:55:00|15465.2|15464.5|15464.4|15463.7|15465.6|15464.9|15463.8|15463.1|119
1713463200000|2024-04-18 18:00:00|15464.3|15463.6|15464.6|15463.9|15466.1|15465.1|15463.8|15463.1|110
1713463500000|2024-04-18 18:05:00|15464.5|15463.8|15465|15464.3|15465.4|15464.7|15463.8|15463.1|93
1713463800000|2024-04-18 18:10:00|15464.9|15464.2|15465|15464.3|15465.1|15464.4|15463.4|15462.7|80
1713464100000|2024-04-18 18:15:00|15464.9|15464.2|15465.9|15465.2|15466|15465.3|15464.6|15463.9|68
1713464400000|2024-04-18 18:20:00|15465.8|15465.1|15464|15463.3|15465.9|15465.2|15463.6|15462.9|58
1713464700000|2024-04-18 18:25:00|15464.3|15463.6|15464.9|15464.2|15465.1|15464.4|15463.9|15463.2|36
1713465000000|2024-04-18 18:30:00|15465|15464.3|15463.8|15463.1|15465|15464.3|15463.7|15463|39
1713465300000|2024-04-18 18:35:00|15463.9|15463.2|15463.3|15462.6|15464|15463.3|15463.3|15462.6|35
1713465600000|2024-04-18 18:40:00|15463.2|15462.5|15457.4|15456.7|15463.3|15462.6|15456.8|15456.1|162
1713465900000|2024-04-18 18:45:00|15456.9|15456.2|15456.3|15455.3|15459.3|15458.6|15455.5|15454.5|130
1713466200000|2024-04-18 18:50:00|15456.2|15455.2|15458.9|15458.2|15458.9|15458.2|15456.1|15455.1|89
1713466500000|2024-04-18 18:55:00|15458.8|15458.1|15459.8|15459.1|15460.9|15460.2|15458.5|15457.8|103
1713466800000|2024-04-18 19:00:00|15459.9|15459.2|15458.4|15457.7|15460.1|15459.4|15458.3|15457.6|54
1713467100000|2024-04-18 19:05:00|15458.5|15457.8|15459.8|15459.1|15460.2|15459.4|15458.5|15457.8|44
1713467400000|2024-04-18 19:10:00|15459.9|15459.2|15458.5|15457.8|15460|15459.3|15458.4|15457.7|43
1713467700000|2024-04-18 19:15:00|15458.4|15457.7|15459.8|15459.1|15460.8|15460.1|15458.3|15457.6|44
1713468000000|2024-04-18 19:20:00|15459.9|15458.9|15459.8|15459.1|15460.2|15459.5|15458.3|15457.6|51
1713468300000|2024-04-18 19:25:00|15459.9|15459.2|15459.5|15458.5|15459.9|15459.2|15458.5|15457.8|67
1713468600000|2024-04-18 19:30:00|15459.4|15458.4|15459.6|15458.9|15459.7|15459|15458.2|15457.5|59
1713468900000|2024-04-18 19:35:00|15459.7|15459|15459.4|15458.7|15459.7|15459|15458.8|15458.1|27
1713469200000|2024-04-18 19:40:00|15459.3|15458.6|15459.9|15459.2|15460.7|15460|15459.3|15458.6|30
1713469500000|2024-04-18 19:45:00|15460.2|15459.5|15460.5|15459.8|15460.7|15460|15459.7|15459|54
1713469800000|2024-04-18 19:50:00|15461|15460.3|15462.5|15461.8|15463.6|15462.9|15461|15460.3|123
1713470100000|2024-04-18 19:55:00|15462.4|15461.7|15462.6|15461.9|15463.7|15463|15462.1|15461.1|72
1713470400000|2024-04-18 20:00:00|15462.4|15461.7|15461.6|15460.9|15462.8|15462.1|15461.5|15460.8|53
1713470700000|2024-04-18 20:05:00|15461.8|15461.1|15461.7|15461|15462.8|15462|15461.2|15460.4|40
1713471000000|2024-04-18 20:10:00|15461.9|15461.2|15463|15462.3|15463.5|15462.8|15461.6|15460.5|52
1713471300000|2024-04-18 20:15:00|15462.9|15462.2|15463.6|15462.6|15464.1|15462.9|15462.3|15461.3|43
1713471600000|2024-04-18 20:20:00|15464|15462.4|15464.6|15463.9|15465|15464.3|15463.4|15462.4|44
1713471900000|2024-04-18 20:25:00|15464.7|15464|15466.4|15465.7|15466.9|15466.2|15464.6|15463.9|30
1713472200000|2024-04-18 20:30:00|15466.6|15465.6|15466.9|15466.2|15467.1|15466.2|15466.2|15465.2|33
1713472500000|2024-04-18 20:35:00|15467|15466.3|15467.4|15466.4|15468.3|15467.5|15466.6|15465.6|40
1713472800000|2024-04-18 20:40:00|15467.3|15466.3|15466.3|15464.3|15467.5|15466.4|15465.6|15463.8|72
1713473100000|2024-04-18 20:45:00|15466.6|15464.2|15465|15463.4|15466.6|15464.6|15464.6|15462.9|58
1713473400000|2024-04-18 20:50:00|15464.7|15463.1|15465.4|15463.7|15465.6|15464.2|15464.3|15462.7|87
1713473700000|2024-04-18 20:55:00|15465.9|15463.2|15466.8|15461.6|15468|15464.1|15465.9|15461.4|126
1713474000000|2024-04-18 21:00:00|15467|15461.5|15467|15460.6|15467.4|15461.6|15466.5|15459.5|15
1713474300000|2024-04-18 21:05:00|15466.6|15460.7|15466.8|15460.9|15466.8|15460.9|15466.6|15460.7|6
1713474600000|2024-04-18 21:10:00|15466.7|15460.8|15467.2|15460.2|15467.2|15460.8|15466.4|15460.1|12
1713474900000|2024-04-18 21:15:00|15466.5|15460.9|15466.1|15461.1|15467.2|15461.2|15466|15460.2|13
1713475200000|2024-04-18 21:20:00|15466.2|15461|15466.2|15461.2|15466.2|15461.2|15466|15461|25
1713475500000|2024-04-18 21:25:00|15466.1|15461.1|15466.4|15460.8|15466.5|15461.1|15466.1|15460.7|14
1713475800000|2024-04-18 21:30:00|15466.3|15460.7|15466.1|15460.6|15466.3|15460.8|15466|15460.4|24
1713476100000|2024-04-18 21:35:00|15466|15461|15465.5|15460.2|15466.1|15461.1|15465.5|15460.2|15
1713476400000|2024-04-18 21:40:00|15465.1|15460.3|15466.4|15459.4|15466.4|15460.7|15465|15459.4|17
1713476700000|2024-04-18 21:45:00|15466.6|15459.6|15465.1|15458.1|15466.6|15460.6|15464.8|15457.9|52
1713477000000|2024-04-18 21:50:00|15463.9|15459.2|15465.2|15458.2|15465.2|15459.2|15463.8|15457.7|23
1713477300000|2024-04-18 21:55:00|15465|15458|15464.1|15459.1|15465.1|15459.3|15463.8|15457.6|23
1713477600000|2024-04-18 22:00:00|15463.9|15458.9|15459.1|15455.1|15464.6|15458.9|15458.9|15454.2|155
1713477900000|2024-04-18 22:05:00|15458.6|15455.6|15458.4|15456.2|15461.1|15458.7|15458.3|15455.6|77
1713478200000|2024-04-18 22:10:00|15458.2|15456.3|15455.9|15453.7|15458.3|15456.3|15455|15453|78
1713478500000|2024-04-18 22:15:00|15456|15454|15458|15455.9|15459.1|15457.1|15456|15454|92
1713478800000|2024-04-18 22:20:00|15457.8|15456.1|15458|15457|15458.5|15457.1|15457|15455.8|43
1713479100000|2024-04-18 22:25:00|15458.3|15456.7|15461.3|15459.8|15461.5|15460.5|15458|15456.7|34
1713479400000|2024-04-18 22:30:00|15461.1|15460.1|15462.9|15461.1|15462.9|15461.1|15460.2|15458.9|71
1713479700000|2024-04-18 22:35:00|15463|15461.3|15463.8|15462.8|15463.9|15462.9|15462.6|15461.3|66
1713480000000|2024-04-18 22:40:00|15463.7|15462.7|15464.8|15463.8|15465.9|15464.9|15463.7|15462.7|37
1713480300000|2024-04-18 22:45:00|15464.1|15463.1|15465.1|15464.4|15466.2|15465|15463.7|15462.6|62
1713480600000|2024-04-18 22:50:00|15465.3|15464.3|15465.9|15464.9|15465.9|15464.9|15464.1|15463.1|48
1713480900000|2024-04-18 22:55:00|15465.3|15464.3|15465.1|15464.1|15465.9|15464.9|15464.7|15463.7|48
1713481200000|2024-04-18 23:00:00|15465|15464|15463|15462.3|15465.2|15464.2|15462.3|15461.6|56
1713481500000|2024-04-18 23:05:00|15463.1|15462.4|15463.8|15463.1|15464.8|15464.1|15462.9|15462.2|45
1713481800000|2024-04-18 23:10:00|15463.9|15463.2|15463.9|15463.2|15464.7|15464|15462.4|15461.7|44
1713482100000|2024-04-18 23:15:00|15463.8|15463.1|15461.7|15461|15463.8|15463.1|15461.3|15460.6|46
1713482400000|2024-04-18 23:20:00|15461.6|15460.9|15457.9|15457.2|15462.5|15461.8|15457.9|15457.2|92
1713482700000|2024-04-18 23:25:00|15457.8|15457.1|15461|15459.1|15461.1|15459.1|15456.1|15455.4|109
1713483000000|2024-04-18 23:30:00|15460.9|15458.8|15460.4|15459.4|15463.4|15461.4|15457.9|15457.2|162
1713483300000|2024-04-18 23:35:00|15460.2|15459.5|15461.5|15460.8|15462.8|15462.1|15460.2|15459.2|139
1713483600000|2024-04-18 23:40:00|15461|15459.3|15461.5|15460.8|15462.7|15461.7|15459.6|15458.9|89
1713483900000|2024-04-18 23:45:00|15461.6|15460.9|15457.2|15456.2|15461.9|15461.2|15455.8|15454.8|122
1713484200000|2024-04-18 23:50:00|15457.7|15456.7|15459.2|15458.5|15461|15460|15457.7|15456.7|135
1713484500000|2024-04-18 23:55:00|15459.1|15458.4|15461.9|15461.2|15462.2|15461.3|15459.1|15458.4|94
1713484800000|2024-04-19 00:00:00|15462.1|15461.1|15458.1|15457.4|15462.8|15462|15456.9|15455.9|257
1713485100000|2024-04-19 00:05:00|15457.9|15457.2|15457.8|15457.1|15459.6|15458.6|15457|15456.3|150
1713485400000|2024-04-19 00:10:00|15457.7|15457|15458.2|15457.2|15459.2|15458.2|15456.7|15456|158
1713485700000|2024-04-19 00:15:00|15457.5|15456.5|15461.6|15460.9|15462.6|15461.9|15457.4|15456.4|228
1713486000000|2024-04-19 00:20:00|15461.7|15461|15456.9|15456.2|15461.9|15461.2|15456.9|15456.2|101
1713486300000|2024-04-19 00:25:00|15457|15456.3|15456.4|15455.4|15458.3|15457.6|15455.9|15454.9|151
1713486600000|2024-04-19 00:30:00|15456.2|15455.2|15456.2|15455.2|15458.4|15457.4|15455|15454.3|191
1713486900000|2024-04-19 00:35:00|15456|15455.3|15459|15458.3|15459.4|15458.7|15455.4|15454.7|133
1713487200000|2024-04-19 00:40:00|15458.9|15458.2|15459.8|15458.8|15461.1|15460.4|15458.9|15458.2|107
1713487500000|2024-04-19 00:45:00|15460.1|15458.5|15463.1|15461.5|15463.7|15462.4|15459.8|15458.5|220
1713487800000|2024-04-19 00:50:00|15462.8|15461.8|15465.2|15464.5|15468|15466.5|15460.3|15458.7|903
1713488100000|2024-04-19 00:55:00|15465.7|15465|15463.2|15462.5|15467.9|15467.1|15462.8|15462.1|569
1713488400000|2024-04-19 01:00:00|15463.4|15462.7|15459.4|15458.7|15463.4|15462.7|15459.2|15458.5|267
1713488700000|2024-04-19 01:05:00|15459.5|15458.8|15449.7|15449|15459.8|15458.8|15449|15448.3|723
1713489000000|2024-04-19 01:10:00|15449.3|15448.6|15445.8|15444.8|15449.7|15448.7|15441.2|15440.5|952
1713489300000|2024-04-19 01:15:00|15446.2|15445.2|15446|15445|15453.6|15451.8|15443|15442.2|770
1713489600000|2024-04-19 01:20:00|15446.1|15445.1|15452.5|15451.5|15453.6|15452.6|15445.6|15444.9|593
1713489900000|2024-04-19 01:25:00|15452.6|15451.6|15438.5|15437.8|15453.9|15452.3|15438.2|15437|615
1713490200000|2024-04-19 01:30:00|15438.6|15437.9|15417.2|15416.5|15441.8|15440.6|15411.6|15410.5|1658
1713490500000|2024-04-19 01:35:00|15417.1|15416.4|15405.5|15404.3|15421.3|15420|15402.1|15400.8|1541
1713490800000|2024-04-19 01:40:00|15405.4|15404.2|15404.5|15403|15418.7|15416.9|15398.2|15396.7|2214
1713491100000|2024-04-19 01:45:00|15404.4|15403.1|15427.4|15426|15427.5|15426.1|15401.6|15400.5|2073
1713491400000|2024-04-19 01:50:00|15427.6|15426.1|15422.1|15421.1|15428|15427|15420.7|15419.4|1376
1713491700000|2024-04-19 01:55:00|15422.2|15421.2|15424.2|15423.2|15425|15423.7|15417.8|15416.3|1350
1713492000000|2024-04-19 02:00:00|15424.5|15423.5|15409.9|15408.8|15425.4|15424.3|15404.9|15403.2|1569
1713492300000|2024-04-19 02:05:00|15410|15408.9|15397.7|15396.5|15412.7|15411.6|15395.1|15392.9|1677
1713492600000|2024-04-19 02:10:00|15398.1|15396.8|15385.4|15384.1|15400.7|15399.3|15385.2|15383.9|2327
1713492900000|2024-04-19 02:15:00|15385.3|15384|15372.4|15370.5|15396.6|15395.1|15369|15367.3|2140
1713493200000|2024-04-19 02:20:00|15372.5|15370.6|15380.8|15379.1|15382.4|15380.7|15363.6|15362.1|2124
1713493500000|2024-04-19 02:25:00|15380.7|15379.2|15382.8|15381.5|15384.5|15383|15374.5|15372.9|1826
1713493800000|2024-04-19 02:30:00|15382.6|15381.6|15374.9|15373.7|15385.4|15383.8|15374.8|15373.5|1415
1713494100000|2024-04-19 02:35:00|15375.2|15373.8|15384.4|15383.2|15384.6|15383.3|15370.1|15369|1519
1713494400000|2024-04-19 02:40:00|15384.5|15383.5|15376.5|15375.5|15392.3|15390.5|15376.2|15375|1473
1713494700000|2024-04-19 02:45:00|15376.6|15375.6|15363.2|15361.7|15380|15378.9|15362.3|15360.6|1247
1713495000000|2024-04-19 02:50:00|15363.3|15361.6|15374.6|15373.6|15375.5|15374.5|15359.9|15358.3|1411
1713495300000|2024-04-19 02:55:00|15374.4|15373.4|15390.7|15389.7|15393.8|15392.5|15373.8|15372.8|1619
1713495600000|2024-04-19 03:00:00|15390.8|15389.8|15406.7|15405.1|15409.1|15408.1|15390.6|15389.6|2082
1713495900000|2024-04-19 03:05:00|15406.6|15405.4|15418.4|15417.4|15419.9|15418.9|15403|15401.9|1208
1713496200000|2024-04-19 03:10:00|15418.5|15417.5|15417.2|15416|15422.7|15421.6|15415.7|15414.6|1260
1713496500000|2024-04-19 03:15:00|15417.1|15416.1|15412.9|15411.7|15418.9|15417.9|15409.6|15408.6|932
1713496800000|2024-04-19 03:20:00|15413|15411.9|15419.3|15418.6|15419.5|15418.8|15410.4|15409.4|459
1713497100000|2024-04-19 03:25:00|15419.5|15418.8|15433.6|15432.6|15438.3|15437.2|15418.9|15417.7|1095
1713497400000|2024-04-19 03:30:00|15433.5|15432.5|15429.4|15428.7|15438.1|15437.1|15425.1|15423.7|810
1713497700000|2024-04-19 03:35:00|15429.5|15428.8|15428.3|15427.6|15432.8|15432.1|15426.1|15425.2|603
1713498000000|2024-04-19 03:40:00|15428.6|15427.9|15436.6|15435.9|15438|15437.3|15428.2|15427.5|425
1713498300000|2024-04-19 03:45:00|15436.8|15436.1|15428.6|15427|15438.8|15438.1|15426.3|15424.6|566
1713498600000|2024-04-19 03:50:00|15428.7|15427.1|15425.8|15425.1|15429.9|15428.8|15421.1|15420.4|391
1713498900000|2024-04-19 03:55:00|15425.7|15425|15431.4|15430.7|15432|15431.3|15425.7|15425|369
1713499200000|2024-04-19 04:00:00|15431.6|15430.9|15434.2|15433.2|15442.3|15440.8|15431.1|15430.4|444
1713499500000|2024-04-19 04:05:00|15434.1|15433.1|15439.6|15438.6|15439.9|15439.1|15432|15431|347
1713499800000|2024-04-19 04:10:00|15439.8|15438.8|15435|15434.3|15440.2|15439|15433.9|15432.9|398
1713500100000|2024-04-19 04:15:00|15435.7|15435|15436.5|15435.5|15438.3|15437.3|15433.7|15432.7|276
1713500400000|2024-04-19 04:20:00|15436.9|15435.9|15442.1|15441.1|15448.2|15446.6|15435.8|15434.8|388
1713500700000|2024-04-19 04:25:00|15442.2|15441.2|15443|15442.3|15444.4|15443.7|15441.1|15440|259
1713501000000|2024-04-19 04:30:00|15442.8|15442.1|15435.4|15433.8|15444.7|15443.7|15434.8|15433.8|310
1713501300000|2024-04-19 04:35:00|15435.8|15433.9|15442.2|15441.2|15443.1|15442.1|15435|15433.9|284
1713501600000|2024-04-19 04:40:00|15442.3|15441.3|15442.1|15441.1|15445.3|15444.3|15439.3|15438.1|351
1713501900000|2024-04-19 04:45:00|15441.9|15440.9|15434.8|15434.1|15442.1|15441.1|15434.6|15433.9|280
1713502200000|2024-04-19 04:50:00|15434.7|15434|15433.8|15432.3|15436.3|15435.3|15432.7|15431.7|176
1713502500000|2024-04-19 04:55:00|15433.5|15432.5|15432.6|15431.9|15434.8|15433.8|15432.2|15431|176
1713502800000|2024-04-19 05:00:00|15432.7|15432|15429.9|15428.9|15433.8|15433.1|15426.9|15425.4|254
1713503100000|2024-04-19 05:05:00|15430|15429|15429.9|15428.9|15434.2|15433.2|15425.3|15424.6|317
1713503400000|2024-04-19 05:10:00|15429.8|15428.8|15431.5|15430.5|15437.1|15436.4|15429.8|15428.8|236
1713503700000|2024-04-19 05:15:00|15431.4|15430.4|15429.3|15428.3|15433.3|15432.6|15427.8|15426.9|256
1713504000000|2024-04-19 05:20:00|15429.2|15428.2|15432.6|15431.6|15433.6|15432.9|15427.4|15426.7|219
1713504300000|2024-04-19 05:25:00|15433.9|15432.9|15438.5|15437.8|15440.7|15439.7|15433.7|15432.7|241
1713504600000|2024-04-19 05:30:00|15438.7|15438|15436.9|15436.2|15442.8|15442.1|15436.4|15435.7|246
1713504900000|2024-04-19 05:35:00|15437.2|15436.5|15441.6|15440.9|15443.6|15442.3|15434.8|15434.1|232
1713505200000|2024-04-19 05:40:00|15441.4|15440.7|15437|15436.3|15441.5|15440.8|15434.6|15433.9|286
1713505500000|2024-04-19 05:45:00|15437.1|15436.4|15434.7|15433.7|15439.3|15438.6|15433.6|15432.5|341
1713505800000|2024-04-19 05:50:00|15434.4|15433.4|15433.6|15432.9|15436.6|15435.6|15433.1|15432.4|152
1713506100000|2024-04-19 05:55:00|15433.5|15432.8|15434.3|15433.3|15434.6|15433.6|15431.1|15430.4|209
1713506400000|2024-04-19 06:00:00|15434.2|15433.2|15427.5|15426.5|15434.2|15433.4|15421.4|15420.7|773
1713506700000|2024-04-19 06:05:00|15427.1|15426.4|15433.1|15432.4|15433.7|15433|15427.1|15426.4|519
1713507000000|2024-04-19 06:10:00|15433.3|15432.6|15438.7|15437.7|15440|15439|15432.7|15432|542
1713507300000|2024-04-19 06:15:00|15438.8|15437.8|15441.8|15440.8|15442|15441|15437.8|15436.8|338
1713507600000|2024-04-19 06:20:00|15441.7|15440.7|15437.3|15436.6|15442.2|15441.2|15436.3|15435.5|311
1713507900000|2024-04-19 06:25:00|15437.4|15436.7|15438.5|15437.8|15441.7|15441|15435.8|15434.8|236
1713508200000|2024-04-19 06:30:00|15438.6|15437.9|15443.2|15442.5|15444.1|15443.1|15436.5|15435.8|425
1713508500000|2024-04-19 06:35:00|15443.1|15442.4|15443|15442.3|15444.3|15443.6|15439.9|15438.9|348
1713508800000|2024-04-19 06:40:00|15442.9|15442.2|15443.3|15442.3|15445.9|15445.2|15442|15441.3|345
1713509100000|2024-04-19 06:45:00|15443.4|15442.4|15443|15442.3|15446.9|15446|15441.5|15440.6|337
1713509400000|2024-04-19 06:50:00|15443.5|15442.8|15439.6|15438.9|15443.5|15442.8|15438.7|15438|271
1713509700000|2024-04-19 06:55:00|15439|15438|15442.7|15442|15443.3|15442.6|15438.3|15437.6|381
1713510000000|2024-04-19 07:00:00|15442.6|15441.9|15440.6|15439.6|15445.3|15444.6|15438.7|15438|328
1713510300000|2024-04-19 07:05:00|15441|15440|15441.7|15440.7|15443.4|15442.4|15436.9|15435.9|438
1713510600000|2024-04-19 07:10:00|15441.6|15440.6|15439.4|15438.4|15444|15442.9|15436.2|15435.5|360
1713510900000|2024-04-19 07:15:00|15439.3|15438.3|15444.1|15443.1|15444.6|15443.2|15439|15438|331
1713511200000|2024-04-19 07:20:00|15444|15443|15443.8|15442.8|15446.3|15445.5|15442.4|15441.4|263
1713511500000|2024-04-19 07:25:00|15443.9|15442.9|15452.1|15450.6|15453.5|15452.5|15443.1|15442.4|424
1713511800000|2024-04-19 07:30:00|15451.9|15450.9|15447.5|15446.5|15453.7|15452.5|15446|15445|454
1713512100000|2024-04-19 07:35:00|15447.8|15446.8|15445.1|15444.4|15450.1|15449.4|15444.8|15444.1|232
1713512400000|2024-04-19 07:40:00|15444.4|15443.7|15445.5|15444.8|15445.5|15444.8|15442.6|15441.9|232
1713512700000|2024-04-19 07:45:00|15445.3|15444.6|15443.4|15442.7|15447.6|15446.9|15443.3|15442.6|226
1713513000000|2024-04-19 07:50:00|15443.5|15442.8|15445.6|15444.9|15445.9|15445.2|15442.4|15441.7|138
1713513300000|2024-04-19 07:55:00|15445.7|15445|15447.8|15447.1|15450.7|15450|15445.7|15445|252
1713513600000|2024-04-19 08:00:00|15448.1|15447.4|15445.6|15444.6|15449|15448.3|15445.4|15444.4|295
1713513900000|2024-04-19 08:05:00|15445.5|15444.5|15441.5|15440.5|15446.9|15445.9|15439.9|15439.2|262
1713514200000|2024-04-19 08:10:00|15441.3|15440.6|15439|15438.3|15442.6|15441.9|15438.2|15437.5|245
1713514500000|2024-04-19 08:15:00|15438.8|15438.1|15442.9|15442.2|15443.3|15442.6|15437.6|15436.9|245
1713514800000|2024-04-19 08:20:00|15442.8|15442.1|15441.2|15440.5|15443.2|15442.5|15439.5|15438.8|187
1713515100000|2024-04-19 08:25:00|15441.3|15440.6|15442.1|15441.4|15446.2|15445.5|15441.3|15440.6|225
1713515400000|2024-04-19 08:30:00|15441.9|15441.2|15439.5|15438.8|15442.9|15442.2|15439.5|15438.8|226
1713515700000|2024-04-19 08:35:00|15439.6|15438.9|15438.2|15437.5|15440.9|15440.2|15437.6|15436.7|205
1713516000000|2024-04-19 08:40:00|15438.3|15437.6|15438.7|15438|15440.4|15439.7|15434.9|15434.2|257
1713516300000|2024-04-19 08:45:00|15438.6|15437.9|15438.1|15437.4|15440.8|15440.1|15435.2|15434.5|220
1713516600000|2024-04-19 08:50:00|15438.2|15437.5|15438.3|15437.3|15439.6|15438.6|15437.1|15436.4|152
1713516900000|2024-04-19 08:55:00|15438.5|15437.5|15441.5|15440.8|15441.8|15441.1|15438.5|15437.5|193
1713517200000|2024-04-19 09:00:00|15441.6|15440.9|15445.6|15444.6|15445.6|15444.8|15440.4|15439.7|192
1713517500000|2024-04-19 09:05:00|15445.7|15444.7|15447.5|15446.5|15449.2|15448.5|15445.5|15444.7|249
1713517800000|2024-04-19 09:10:00|15447.6|15446.6|15448.2|15447.5|15448.9|15448.1|15446.8|15446|147
1713518100000|2024-04-19 09:15:00|15448.3|15447.3|15448|15447.3|15448.3|15447.4|15445.8|15444.7|198
1713518400000|2024-04-19 09:20:00|15447.8|15447.1|15445.9|15445.2|15448.9|15448.2|15445.8|15445.1|128
1713518700000|2024-04-19 09:25:00|15446.2|15445.5|15447|15446.3|15449.3|15448.6|15446.2|15445.5|167
1713519000000|2024-04-19 09:30:00|15446.8|15446.1|15447|15446.3|15448|15447.3|15444.6|15443.9|184
1713519300000|2024-04-19 09:35:00|15447.1|15446.4|15446.9|15446.2|15448|15447.3|15446.4|15445.7|89
1713519600000|2024-04-19 09:40:00|15446.8|15446.1|15446.2|15445.2|15447.8|15447.1|15444.5|15443.8|146
1713519900000|2024-04-19 09:45:00|15446.5|15445.5|15448|15447.3|15448.9|15447.8|15445.9|15444.9|134
1713520200000|2024-04-19 09:50:00|15447.8|15447.1|15450.4|15449.7|15451.8|15450.9|15447.7|15446.5|182
1713520500000|2024-04-19 09:55:00|15450.6|15449.9|15449.2|15448.5|15451.1|15450.4|15449|15448.1|138
1713520800000|2024-04-19 10:00:00|15449.3|15448.3|15450.4|15449.4|15451|15450.2|15448.1|15447.1|152
1713521100000|2024-04-19 10:05:00|15450.5|15449.5|15453.8|15453.1|15455.9|15455.2|15449.9|15448.7|221
1713521400000|2024-04-19 10:10:00|15453.9|15453.2|15454.2|15453.5|15454.3|15453.6|15453.1|15452.1|125
1713521700000|2024-04-19 10:15:00|15454.3|15453.3|15454.1|15453.1|15455|15454|15451.6|15450.8|188
1713522000000|2024-04-19 10:20:00|15454|15453.3|15457.3|15456.6|15457.8|15456.8|15452|15451|153
1713522300000|2024-04-19 10:25:00|15457.2|15456.5|15456|15455.3|15458.2|15457.4|15455.3|15454.4|139
1713522600000|2024-04-19 10:30:00|15455.9|15455.2|15455|15454|15456|15455.2|15453.9|15453|116
1713522900000|2024-04-19 10:35:00|15455.1|15454.1|15453.4|15452.4|15456.2|15455.2|15452.6|15451.6|130
1713523200000|2024-04-19 10:40:00|15453.5|15452.5|15452.6|15451.6|15454.6|15453.9|15451.6|15450.8|164
1713523500000|2024-04-19 10:45:00|15452.5|15451.5|15451.7|15451|15452.7|15452|15451.7|15450.9|122
1713523800000|2024-04-19 10:50:00|15451.8|15451.1|15451.1|15450.1|15452.8|15452.1|15451|15450.1|160
1713524100000|2024-04-19 10:55:00|15451|15450.3|15453.3|15452.6|15454.2|15453.5|15450.9|15450.1|110
1713524400000|2024-04-19 11:00:00|15453.4|15452.7|15457.4|15456.7|15457.8|15457.1|15453.4|15452.7|163
1713524700000|2024-04-19 11:05:00|15457.6|15456.9|15456.6|15455.1|15457.8|15457.1|15455.1|15454.4|142
1713525000000|2024-04-19 11:10:00|15456.4|15455.4|15459.4|15458.4|15459.7|15458.9|15455|15454|214
1713525300000|2024-04-19 11:15:00|15459.6|15458.6|15460.1|15459.4|15460.7|15459.9|15459.1|15457.9|184
1713525600000|2024-04-19 11:20:00|15459.9|15459.2|15459.1|15458.4|15460.6|15459.9|15459|15458.3|92
1713525900000|2024-04-19 11:25:00|15459.3|15458.3|15458.9|15458.2|15459.5|15458.6|15456.5|15455.5|113
1713526200000|2024-04-19 11:30:00|15459|15458.3|15457.7|15457|15461.3|15460.6|15457.3|15456.3|152
1713526500000|2024-04-19 11:35:00|15457.4|15456.7|15459.3|15458.6|15459.6|15458.9|15457.4|15456.7|99
1713526800000|2024-04-19 11:40:00|15459.4|15458.7|15459|15458.3|15460.4|15459.7|15458.4|15457.7|242
1713527100000|2024-04-19 11:45:00|15458.9|15458.2|15458.4|15457.7|15460.8|15460.1|15457.6|15456.9|107
1713527400000|2024-04-19 11:50:00|15458.3|15457.6|15460.7|15460|15460.9|15460.2|15458.3|15457.6|125
1713527700000|2024-04-19 11:55:00|15460.6|15459.9|15460.5|15459.8|15461.2|15460.5|15460.5|15459.8|63
1713528000000|2024-04-19 12:00:00|15460.6|15459.9|15458.8|15458.1|15461.1|15460.4|15458.8|15458.1|119
1713528300000|2024-04-19 12:05:00|15458.7|15458|15458.8|15458.1|15459.6|15458.9|15457.2|15456.5|152
1713528600000|2024-04-19 12:10:00|15459.1|15458.4|15458.5|15457.8|15460.2|15459.5|15457.9|15457.2|93
1713528900000|2024-04-19 12:15:00|15458.6|15457.9|15455.8|15455.1|15459.7|15458.9|15454.7|15454|241
1713529200000|2024-04-19 12:20:00|15456.1|15455.4|15456.1|15455.4|15457.7|15457|15454.7|15454|298
1713529500000|2024-04-19 12:25:00|15456.2|15455.5|15452.9|15452.2|15457.6|15456.9|15452.6|15451.9|217
1713529800000|2024-04-19 12:30:00|15453|15452.3|15450.8|15450.1|15454.8|15454.1|15450|15449.3|248
1713530100000|2024-04-19 12:35:00|15450.7|15450|15455.7|15455|15455.8|15455.1|15450.6|15449.9|235
1713530400000|2024-04-19 12:40:00|15455.8|15455.1|15455.6|15453.5|15456.3|15455.3|15453.9|15452.9|161
1713530700000|2024-04-19 12:45:00|15455.5|15453.4|15452.4|15451.7|15457.3|15455.9|15450|15449.3|261
1713531000000|2024-04-19 12:50:00|15452.8|15452.1|15453.2|15452.2|15455.4|15454.7|15452.2|15451.5|152
1713531300000|2024-04-19 12:55:00|15453.1|15452.1|15454|15453|15454.4|15453.1|15450.9|15450.1|218
1713531600000|2024-04-19 13:00:00|15454.1|15453.1|15455.9|15454.9|15458|15457|15452.8|15451.8|236
1713531900000|2024-04-19 13:05:00|15455.8|15454.8|15458.3|15457.6|15459.1|15458.4|15455.8|15454.8|199
1713532200000|2024-04-19 13:10:00|15458.2|15457.5|15459.2|15458.5|15459.4|15458.7|15457.4|15456.7|190
1713532500000|2024-04-19 13:15:00|15459.1|15458.4|15459.9|15459.2|15461.8|15461.1|15458.6|15457.9|263
1713532800000|2024-04-19 13:20:00|15459.7|15459|15456.9|15456.2|15461.4|15460.7|15456.8|15456.1|250
1713533100000|2024-04-19 13:25:00|15457|15456.3|15455.8|15454.8|15457.9|15457.2|15453.7|15453|347
1713533400000|2024-04-19 13:30:00|15455.9|15454.9|15454.7|15454|15457.8|15457.1|15453.8|15453.1|383
1713533700000|2024-04-19 13:35:00|15454.8|15454.1|15456.9|15456.2|15457|15456.3|15454.2|15453.5|295
1713534000000|2024-04-19 13:40:00|15456.8|15456.1|15456.7|15456|15458.7|15458|15456.5|15455.8|243
1713534300000|2024-04-19 13:45:00|15456.5|15455.8|15459.7|15459|15459.9|15459.2|15455.4|15454.7|206
1713534600000|2024-04-19 13:50:00|15459.8|15459.1|15458.9|15457.9|15459.8|15459.1|15457.4|15456.5|222
1713534900000|2024-04-19 13:55:00|15459|15458.2|15458.5|15457.8|15461.6|15460.9|15457.8|15457.1|195
1713535200000|2024-04-19 14:00:00|15458.4|15457.7|15458.1|15457.4|15460.3|15459.3|15456.4|15455.7|252
1713535500000|2024-04-19 14:05:00|15458.2|15457.5|15458.7|15458|15459.9|15459.2|15457.4|15456.7|265
1713535800000|2024-04-19 14:10:00|15458.6|15457.9|15459.6|15458.9|15460.3|15459.6|15458.6|15457.9|104
1713536100000|2024-04-19 14:15:00|15459.5|15458.8|15460.2|15459.5|15460.6|15459.9|15458.1|15457.4|98
1713536400000|2024-04-19 14:20:00|15460.1|15459.4|15456.3|15455.6|15460.1|15459.4|15452.5|15451.5|362
1713536700000|2024-04-19 14:25:00|15456.2|15455.5|15447.9|15446.9|15456.9|15455.9|15446.3|15445.6|334
1713537000000|2024-04-19 14:30:00|15448|15447|15454.7|15453.7|15456.2|15454.6|15446.7|15445.3|407
1713537300000|2024-04-19 14:35:00|15454.9|15453.9|15456.6|15455.6|15458.7|15458|15454|15452.9|277
1713537600000|2024-04-19 14:40:00|15456.5|15455.5|15457.4|15456.7|15458.8|15458.1|15454.9|15454.1|227
1713537900000|2024-04-19 14:45:00|15457.3|15456.6|15458.5|15457.8|15459|15458.3|15453.4|15452.7|260
1713538200000|2024-04-19 14:50:00|15458.4|15457.7|15460.5|15459.8|15460.8|15460.1|15457.5|15456.8|230
1713538500000|2024-04-19 14:55:00|15460.6|15459.9|15459.7|15459|15463.9|15463.2|15459.7|15459|299
1713538800000|2024-04-19 15:00:00|15459.6|15458.9|15458.7|15458|15459.9|15459.2|15457|15456.1|181
1713539100000|2024-04-19 15:05:00|15458.6|15457.9|15457|15456.3|15460.5|15459.8|15456.8|15456.1|146
1713539400000|2024-04-19 15:10:00|15457.1|15456.4|15459|15458.3|15459.1|15458.4|15455.8|15455.1|176
1713539700000|2024-04-19 15:15:00|15458.9|15458.2|15457|15456|15459.3|15458.6|15454.9|15454.2|170
1713540000000|2024-04-19 15:20:00|15456.6|15455.6|15451.3|15450.6|15457|15456.1|15446.9|15446.2|299
1713540300000|2024-04-19 15:25:00|15451.5|15450.8|15452.4|15451.7|15453.9|15453.2|15450.2|15449.2|210
1713540600000|2024-04-19 15:30:00|15452.3|15451.6|15452.4|15451.7|15453.5|15452.8|15451.3|15450.6|200
1713540900000|2024-04-19 15:35:00|15452.5|15451.8|15453.7|15453|15454.2|15453.1|15450.1|15449.4|155
1713541200000|2024-04-19 15:40:00|15453.8|15453.1|15454.7|15454|15456.1|15455.4|15453.5|15452.8|160
1713541500000|2024-04-19 15:45:00|15454.8|15454.1|15457.2|15456.5|15457.4|15456.7|15454.8|15454.1|136
1713541800000|2024-04-19 15:50:00|15457.1|15456.4|15457.4|15456.7|15458.1|15457.4|15456|15455.3|87
1713542100000|2024-04-19 15:55:00|15457.5|15456.8|15455.3|15454.3|15458.3|15457.6|15453.8|15453.1|203
1713542400000|2024-04-19 16:00:00|15455.2|15454.5|15456|15455.3|15457.9|15457.2|15454.7|15454|171
1713542700000|2024-04-19 16:05:00|15456.1|15455.4|15459.2|15458.5|15459.8|15459.1|15456.1|15455.4|148
1713543000000|2024-04-19 16:10:00|15459.3|15458.6|15458.2|15457.5|15460|15459.3|15457.4|15456.7|127
1713543300000|2024-04-19 16:15:00|15458.1|15457.4|15459.5|15458.8|15460.2|15459.5|15458.1|15457.4|117
1713543600000|2024-04-19 16:20:00|15459.3|15458.6|15459.9|15459.2|15460.8|15459.9|15458.9|15458.2|138
1713543900000|2024-04-19 16:25:00|15460|15459.3|15460.4|15459.7|15461.1|15460.4|15458.4|15457.7|116
1713544200000|2024-04-19 16:30:00|15460.3|15459.6|15458.9|15458.2|15460.8|15460.1|15457.4|15456.7|153
1713544500000|2024-04-19 16:35:00|15458.8|15458.1|15459.4|15458.7|15459.9|15459.2|15458|15457.3|114
1713544800000|2024-04-19 16:40:00|15459.5|15458.8|15459.9|15459.2|15461.1|15460.4|15458.6|15457.9|145
1713545100000|2024-04-19 16:45:00|15459.8|15459.1|15459.3|15458.6|15460.5|15459.8|15458.7|15458|100
1713545400000|2024-04-19 16:50:00|15459.2|15458.5|15457.4|15456.7|15459.6|15458.9|15456.9|15456.2|96
1713545700000|2024-04-19 16:55:00|15458|15457.3|15458.5|15457.8|15459.1|15458.4|15457.6|15456.9|92
1713546000000|2024-04-19 17:00:00|15458.4|15457.7|15458.7|15458|15459.8|15458.8|15457.5|15456.5|112
1713546300000|2024-04-19 17:05:00|15458.5|15457.8|15460.4|15459.7|15460.6|15459.9|15458.4|15457.7|111
1713546600000|2024-04-19 17:10:00|15460.9|15460.2|15459.7|15459|15461|15460.3|15459.5|15458.8|93
1713546900000|2024-04-19 17:15:00|15459.5|15458.8|15460|15459.3|15460.9|15460.2|15459.3|15458.6|55
1713547200000|2024-04-19 17:20:00|15459.9|15459.2|15458.3|15457.6|15460.8|15460.1|15458.3|15457.6|78
1713547500000|2024-04-19 17:25:00|15458.4|15457.7|15458.5|15457.8|15458.9|15458.1|15457.2|15456.2|93
1713547800000|2024-04-19 17:30:00|15458.7|15458|15460.9|15460.2|15461.2|15460.5|15458.5|15457.7|86
1713548100000|2024-04-19 17:35:00|15460.8|15460.1|15461|15460.3|15461.4|15460.7|15460.6|15459.9|59
1713548400000|2024-04-19 17:40:00|15461.1|15460.4|15461.3|15460.3|15462.3|15461.3|15460.8|15460.1|50
1713548700000|2024-04-19 17:45:00|15461.4|15460.4|15461.2|15460.5|15461.4|15460.7|15460.8|15460.1|67
1713549000000|2024-04-19 17:50:00|15461.3|15460.6|15462.6|15461.6|15462.6|15461.6|15461.2|15460.5|61
1713549300000|2024-04-19 17:55:00|15462.5|15461.5|15463|15462|15463.1|15462.4|15462.2|15461.5|74
1713549600000|2024-04-19 18:00:00|15462.8|15462.1|15463.4|15462.7|15464.3|15463.6|15462.8|15462.1|35
1713549900000|2024-04-19 18:05:00|15463.3|15462.6|15463.4|15462.7|15463.5|15462.8|15463.1|15462.4|26
1713550200000|2024-04-19 18:10:00|15463.5|15462.8|15464.1|15463.4|15464.5|15463.7|15462.7|15462|47
1713550500000|2024-04-19 18:15:00|15463.4|15462.4|15463.3|15462.6|15463.4|15462.7|15462.7|15462|28
1713550800000|2024-04-19 18:20:00|15463.1|15462.4|15461.7|15461|15463.1|15462.4|15461|15460.3|81
1713551100000|2024-04-19 18:25:00|15461.8|15461.1|15460.9|15460.2|15461.9|15461.2|15459.7|15459|55
1713551400000|2024-04-19 18:30:00|15461|15460.3|15461|15460.3|15461.4|15460.4|15459.7|15459|78
1713551700000|2024-04-19 18:35:00|15461.1|15460.4|15461.1|15460.4|15461.2|15460.5|15460.8|15460.1|32
1713552000000|2024-04-19 18:40:00|15461|15460.3|15461.1|15460.4|15461.4|15460.7|15460.8|15460.1|65
1713552300000|2024-04-19 18:45:00|15461.2|15460.5|15459.8|15459.1|15461.2|15460.5|15459.3|15458.6|64
1713552600000|2024-04-19 18:50:00|15459.7|15459|15457.6|15456.9|15459.8|15459.1|15457.6|15456.9|42
1713552900000|2024-04-19 18:55:00|15457.3|15456.6|15458.2|15457.2|15458.9|15457.9|15455.7|15455|134
1713553200000|2024-04-19 19:00:00|15458.3|15457.3|15457|15456|15459.4|15458.7|15456.7|15455.7|119
1713553500000|2024-04-19 19:05:00|15457.1|15456.1|15457|15456|15458|15457.3|15456.7|15455.6|63
1713553800000|2024-04-19 19:10:00|15456.7|15455.7|15456.9|15456.2|15457.3|15456.6|15455.9|15455.2|92
1713554100000|2024-04-19 19:15:00|15457|15456.3|15457.9|15457.2|15458|15457.3|15456.1|15455.4|47
1713554400000|2024-04-19 19:20:00|15458|15457.3|15459.6|15458.9|15459.6|15458.9|15457.9|15457.2|96
1713554700000|2024-04-19 19:25:00|15459.9|15459.2|15459.8|15459.1|15460.3|15459.6|15459.2|15458.5|96
1713555000000|2024-04-19 19:30:00|15459.6|15458.9|15460.1|15459.4|15460.6|15459.9|15459.1|15458.4|90
1713555300000|2024-04-19 19:35:00|15460.2|15459.5|15460.3|15459.6|15460.6|15459.9|15459.5|15458.8|62
1713555600000|2024-04-19 19:40:00|15460.4|15459.7|15460.7|15460|15460.9|15460.2|15459.6|15458.9|71
1713555900000|2024-04-19 19:45:00|15460.8|15460.1|15461.6|15460.9|15461.8|15461.1|15460.8|15460.1|53
1713556200000|2024-04-19 19:50:00|15461.5|15460.8|15461.6|15460.9|15462|15461|15461.1|15460.3|45
1713556500000|2024-04-19 19:55:00|15461.7|15461|15460.9|15460.2|15462.5|15461.8|15459.8|15459.1|82
1713556800000|2024-04-19 20:00:00|15461|15460.3|15463.3|15462.3|15463.5|15462.7|15460.6|15459.9|91
1713557100000|2024-04-19 20:05:00|15463.2|15462.5|15463.2|15462.2|15463.6|15462.9|15462.2|15461.4|47
1713557400000|2024-04-19 20:10:00|15463.1|15462.1|15463.4|15462.4|15463.8|15462.6|15461.9|15460.9|76
1713557700000|2024-04-19 20:15:00|15463.3|15462.3|15463.8|15462.8|15464.7|15463.4|15463.3|15462.3|59
1713558000000|2024-04-19 20:20:00|15463.9|15462.9|15464.7|15464|15465.6|15464.1|15463.2|15462.5|48
1713558300000|2024-04-19 20:25:00|15465.1|15464.1|15465.5|15464.5|15465.5|15464.5|15464.8|15463.8|50
1713558600000|2024-04-19 20:30:00|15465.4|15464.4|15465.3|15464.3|15465.9|15464.9|15465.2|15464.2|87
1713558900000|2024-04-19 20:35:00|15465.1|15464.1|15465.2|15464.2|15466|15465|15465|15464|81
1713559200000|2024-04-19 20:40:00|15465.1|15464.1|15465.3|15464.3|15465.6|15464.6|15464.6|15463.6|126
1713559500000|2024-04-19 20:45:00|15465.2|15464.2|15464.5|15463.5|15465.4|15464.4|15464.2|15463.2|85
1713559800000|2024-04-19 20:50:00|15464.9|15463.9|15465.2|15464.2|15465.6|15464.6|15463.9|15462.9|145
1713560100000|2024-04-19 20:55:00|15465.7|15463.7|15466.8|15459.8|15468.4|15464|15464.9|15459.6|154
1713729600000|2024-04-21 20:00:00|15459.8|15452.8|15467|15455|15467|15455|15459.8|15452.8|3
1713729900000|2024-04-21 20:05:00|15467.4|15455.4|15467.4|15455.4|15467.9|15455.9|15467.4|15455.4|3
1713730200000|2024-04-21 20:10:00|15466.9|15454.9|15466.9|15454.9|15466.9|15454.9|15466.9|15454.9|1
1713730800000|2024-04-21 20:20:00|15466.8||15466.8||15466.8||15466.8||1
1713731100000|2024-04-21 20:25:00|15466.3|15454.5|15466.3|15454.5|15466.3|15454.5|15466.3|15454.5|1
1713731400000|2024-04-21 20:30:00|15466.1|15454.1|15466.1|15454.1|15466.1|15454.1|15466.1|15454.1|1
1713731700000|2024-04-21 20:35:00|15466.3|15454.5|15463.7|15456|15466.3|15456|15463.7|15454.5|2
1713732000000|2024-04-21 20:40:00|15466.3|15454.5|15466.3|15454.5|15466.3|15454.5|15466.3|15454.5|2
1713732600000|2024-04-21 20:50:00|15463.9|15456.9|15463.4|15457.4|15463.9|15457.4|15462.9|15456.9|4
1713732900000|2024-04-21 20:55:00|15463.9|15456.9|15463.9|15456.9|15463.9|15456.9|15463.4|15456.4|4
1713733200000|2024-04-21 21:00:00|15464|15457|15464.2|15457.2|15464.3|15457.3|15463.7|15456.7|8
1713733500000|2024-04-21 21:05:00|15464.1|15457.1|15463.3|15456.3|15464.3|15457.3|15462.3|15455.3|71
1713733800000|2024-04-21 21:10:00|15462.9|15455.9|15462.5|15455.5|15463.5|15456.5|15462.3|15455.3|43
1713734100000|2024-04-21 21:15:00|15462.7|15455.7|15462.8|15455.8|15463.1|15456.1|15462.4|15455.4|53
1713734400000|2024-04-21 21:20:00|15462.4|15455.4|15461.8|15454.8|15462.9|15455.9|15461.7|15454.7|23
1713734700000|2024-04-21 21:25:00|15461.9|15454.9|15455.9|15448.9|15463|15456|15450.6|15443.6|61
1713735000000|2024-04-21 21:30:00|15457.7|15450.7|15458.4|15451.4|15465.3|15458.3|15451.3|15444.3|179
1713735300000|2024-04-21 21:35:00|15460.3|15453.3|15456.4|15449.4|15460.9|15453.9|15452.1|15445.1|58
1713735600000|2024-04-21 21:40:00|15457.4|15450.4|15458.4|15451.4|15460.9|15453.9|15453.6|15446.6|65
1713735900000|2024-04-21 21:45:00|15458.6|15451.6|15461.4|15454.4|15461.5|15454.5|15456.5|15449.5|52
1713736200000|2024-04-21 21:50:00|15460.1|15453.1|15458.9|15451.9|15460.3|15453.3|15456|15449|32
1713736500000|2024-04-21 21:55:00|15459.1|15452.1|15453.6|15446.6|15461.5|15454.5|15452.4|15445.4|79
1713736800000|2024-04-21 22:00:00|15452.8|15445.8|15455.3|15452.3|15471.7|15467.3|15452.8|15445.8|398
1713737100000|2024-04-21 22:05:00|15454.8|15452.8|15455.7|15453.1|15455.9|15453.2|15450.9|15449.6|191
1713737400000|2024-04-21 22:10:00|15455.6|15453|15458.8|15456.7|15459.7|15457.2|15455.6|15453|113
1713737700000|2024-04-21 22:15:00|15458.7|15456.6|15461.1|15458.7|15461.2|15459.1|15456.5|15454.6|106
1713738000000|2024-04-21 22:20:00|15460.9|15458.8|15458.5|15456.6|15461.1|15459.1|15455|15453.4|176
1713738300000|2024-04-21 22:25:00|15458.8|15456.9|15461.4|15459.6|15462.5|15460.4|15455.7|15453.7|172
1713738600000|2024-04-21 22:30:00|15461.3|15459.5|15462.9|15461.9|15463.9|15462.1|15461.1|15459.2|165
1713738900000|2024-04-21 22:35:00|15462.8|15461.8|15464.1|15462.1|15464.9|15463.9|15460.3|15459.3|153
1713739200000|2024-04-21 22:40:00|15463.8|15461.9|15463.4|15462.4|15464.6|15462.7|15462.9|15461.1|72
1713739500000|2024-04-21 22:45:00|15463.1|15462.1|15462.9|15461.9|15463.7|15462.1|15461.2|15460.2|110
1713739800000|2024-04-21 22:50:00|15464.1|15462.5|15463.6|15462.9|15464.8|15463.8|15463.6|15462.3|45
1713740100000|2024-04-21 22:55:00|15463.7|15463|15464.1|15463.1|15464.6|15463.6|15463|15462|36
1713740400000|2024-04-21 23:00:00|15463.7|15462.7|15459.7|15458.7|15464|15463|15458.8|15458.1|77
1713740700000|2024-04-21 23:05:00|15460.2|15459.2|15459.7|15458.7|15460.6|15459.9|15459.3|15458.4|31
1713741000000|2024-04-21 23:10:00|15459.6|15458.6|15456.4|15455.4|15460.1|15459.1|15456.2|15455.1|132
1713741300000|2024-04-21 23:15:00|15456.7|15455.2|15459.5|15458.5|15460|15458.7|15454.7|15454|130
1713741600000|2024-04-21 23:20:00|15458.4|15457.4|15457.5|15456.5|15459.7|15458.7|15457.1|15456.1|104
1713741900000|2024-04-21 23:25:00|15457.6|15456.6|15457.7|15456.7|15458.5|15457.5|15456.9|15455.9|51
1713742200000|2024-04-21 23:30:00|15457.6|15456.6|15458.8|15457.8|15459|15458|15456.4|15455.5|81
1713742500000|2024-04-21 23:35:00|15458.7|15457.7|15459.7|15459|15460.3|15459.6|15458.5|15457.5|37
1713742800000|2024-04-21 23:40:00|15459.6|15458.9|15460|15459.3|15460.7|15460|15456.2|15455.5|76
1713743100000|2024-04-21 23:45:00|15459.9|15459.2|15462.4|15461.7|15462.9|15462.2|15458.6|15457.6|146
1713743400000|2024-04-21 23:50:00|15462.6|15461.9|15463.4|15461.9|15464.7|15464|15462.4|15461.7|111
1713743700000|2024-04-21 23:55:00|15463.1|15462.1|15464.7|15463.1|15465.7|15465|15463|15461.9|173
1713744000000|2024-04-22 00:00:00|15464.8|15463.2|15465.5|15464.8|15466.8|15466.1|15462.2|15461.5|306
1713744300000|2024-04-22 00:05:00|15465.4|15464.7|15469.7|15469|15470.2|15469.5|15464.7|15464|336
1713744600000|2024-04-22 00:10:00|15469.8|15469.1|15467.2|15466.5|15470.7|15470|15464.6|15463.9|305
1713744900000|2024-04-22 00:15:00|15467.3|15466.6|15464.4|15463.7|15469.2|15468.5|15463.7|15463|206
1713745200000|2024-04-22 00:20:00|15464.3|15463.6|15464.8|15464.1|15466.6|15465.9|15464.2|15463.5|178
1713745500000|2024-04-22 00:25:00|15464.9|15464.2|15467.1|15466.4|15468.2|15467.5|15464.6|15463.9|158
1713745800000|2024-04-22 00:30:00|15467|15466.3|15463.2|15462.5|15467.5|15466.7|15463.2|15462.2|153
1713746100000|2024-04-22 00:35:00|15463.3|15462.6|15463|15462.3|15464.4|15463.7|15461.6|15460.9|186
1713746400000|2024-04-22 00:40:00|15463.3|15462.6|15463.8|15463.1|15465.8|15464.8|15461.9|15461.2|189
1713746700000|2024-04-22 00:45:00|15464|15463|15463.8|15463.1|15465.8|15465.1|15462.9|15462.2|110
1713747000000|2024-04-22 00:50:00|15463.7|15463|15473|15472.3|15474.3|15473.3|15463.4|15462.7|634
1713747300000|2024-04-22 00:55:00|15473.1|15472.4|15468.1|15467.1|15474.1|15473.1|15466.9|15466.1|366
1713747600000|2024-04-22 01:00:00|15468.2|15467.2|15465.1|15464.4|15468.6|15467.7|15463.8|15463.1|224
1713747900000|2024-04-22 01:05:00|15465|15464.3|15467|15466.3|15468.2|15467.2|15463.7|15463|154
1713748200000|2024-04-22 01:10:00|15466.7|15466|15468.4|15467.7|15469|15468.3|15464.7|15464|199
1713748500000|2024-04-22 01:15:00|15468.3|15467.6|15469.3|15468.6|15470.2|15469.5|15466.8|15466.1|167
1713748800000|2024-04-22 01:20:00|15469.2|15468.5|15464.9|15464.2|15469.2|15468.5|15464.9|15464.2|208
1713749100000|2024-04-22 01:25:00|15464.8|15464.1|15464.3|15463.6|15466.8|15465.8|15464.3|15463.6|145
1713749400000|2024-04-22 01:30:00|15464.2|15463.5|15462.4|15461.7|15465.8|15465.1|15462.4|15461.7|169
1713749700000|2024-04-22 01:35:00|15462.7|15462|15462.4|15461.7|15464.3|15463.6|15461.1|15460.2|196
1713750000000|2024-04-22 01:40:00|15462.6|15461.9|15466.7|15465.7|15466.7|15466|15462.4|15461.7|158
1713750300000|2024-04-22 01:45:00|15466.6|15465.6|15460.1|15459.1|15467.2|15466.2|15459.7|15459|231
1713750600000|2024-04-22 01:50:00|15460|15459|15460.8|15460.1|15461.4|15460.7|15459.3|15458.3|129
1713750900000|2024-04-22 01:55:00|15460.9|15460.2|15462.6|15461.6|15462.7|15461.8|15459.8|15459|95
1713751200000|2024-04-22 02:00:00|15462.7|15461.7|15463.3|15462.6|15463.7|15463|15461.9|15461.2|64
1713751500000|2024-04-22 02:05:00|15463.4|15462.7|15463.7|15463|15464.1|15463.4|15463.2|15462.5|67
1713751800000|2024-04-22 02:10:00|15463.6|15462.9|15464.4|15463.7|15464.6|15463.9|15462.6|15461.9|75
1713752100000|2024-04-22 02:15:00|15464.8|15464.1|15465.7|15465|15465.9|15465.2|15464.6|15463.9|18
1713752400000|2024-04-22 02:20:00|15465.8|15465.1|15468.3|15467.6|15468.3|15467.6|15465.3|15464.6|57
1713752700000|2024-04-22 02:25:00|15468.2|15467.5|15468.9|15468.2|15469.3|15468.6|15467.8|15467.1|66
1713753000000|2024-04-22 02:30:00|15469|15468.3|15470.5|15469.5|15471.1|15470.3|15468.7|15468|157
1713753300000|2024-04-22 02:35:00|15470.4|15469.4|15467.5|15466.5|15470.9|15470.2|15467.2|15466.2|57
1713753600000|2024-04-22 02:40:00|15467.6|15466.6|15469.4|15468.7|15469.4|15468.7|15466.5|15465.8|103
1713753900000|2024-04-22 02:45:00|15469.2|15468.5|15465.2|15464.5|15469.2|15468.5|15465.2|15464.5|68
1713754200000|2024-04-22 02:50:00|15464.8|15463.8|15466.4|15465.7|15466.4|15465.7|15464.6|15463.6|68
1713754500000|2024-04-22 02:55:00|15466.5|15465.8|15466.1|15465.4|15466.7|15466|15465.2|15464.5|69
1713754800000|2024-04-22 03:00:00|15466.2|15465.5|15469.3|15468.6|15469.4|15468.7|15466.1|15465.4|68
1713755100000|2024-04-22 03:05:00|15469.4|15468.7|15469.2|15468.5|15470.3|15469.6|15468.8|15468.1|44
1713755400000|2024-04-22 03:10:00|15469.1|15468.4|15468.7|15468|15469.1|15468.4|15468|15467.1|76
1713755700000|2024-04-22 03:15:00|15468.8|15468.1|15470|15469|15471|15470.3|15468.6|15467.9|81
1713756000000|2024-04-22 03:20:00|15470.1|15469.1|15470|15469|15470.2|15469.3|15469.1|15468.2|51
1713756300000|2024-04-22 03:25:00|15469.5|15468.5|15470.1|15469.4|15471.4|15470.7|15469.1|15468.1|125
1713756600000|2024-04-22 03:30:00|15470.2|15469.5|15469.8|15469.1|15470.5|15469.6|15469.5|15468.8|69
1713756900000|2024-04-22 03:35:00|15469.9|15469.2|15469.2|15468.5|15469.9|15469.2|15469|15468.3|39
1713757200000|2024-04-22 03:40:00|15469.1|15468.4|15468.9|15468.2|15469.4|15468.7|15467.9|15467.2|45
1713757500000|2024-04-22 03:45:00|15469.1|15468.4|15469.4|15468.7|15470.4|15469.6|15468.5|15467.8|49
1713757800000|2024-04-22 03:50:00|15469.9|15469.2|15469.9|15469.2|15470.3|15469.4|15469.7|15468.9|48
1713758100000|2024-04-22 03:55:00|15469.7|15469|15469.1|15468.4|15469.7|15469|15468.8|15468.1|30
1713758400000|2024-04-22 04:00:00|15469|15468.3|15471.4|15470.4|15471.6|15470.8|15468.9|15468.1|73
1713758700000|2024-04-22 04:05:00|15471.5|15470.5|15470.8|15470.1|15472.4|15471.7|15470.4|15469.7|99
1713759000000|2024-04-22 04:10:00|15470.5|15469.8|15472.2|15471.2|15472.4|15471.7|15469.6|15468.8|49
1713759300000|2024-04-22 04:15:00|15472.3|15471.3|15471|15470.3|15472.3|15471.3|15470.9|15469.9|47
1713759600000|2024-04-22 04:20:00|15470.9|15470.2|15471.1|15470.1|15472.4|15471.4|15470.9|15470|53
1713759900000|2024-04-22 04:25:00|15471|15470|15471.6|15470.6|15472.2|15471.4|15470.8|15469.8|76
1713760200000|2024-04-22 04:30:00|15471.7|15470.7|15469.9|15469.2|15471.8|15470.8|15469.1|15468.4|80
1713760500000|2024-04-22 04:35:00|15469.8|15469.1|15471.3|15470.6|15471.4|15470.7|15469.6|15468.9|30
1713760800000|2024-04-22 04:40:00|15471.2|15470.5|15470.1|15469.4|15471.4|15470.6|15469.9|15469.2|33
1713761100000|2024-04-22 04:45:00|15470.4|15469.7|15472.2|15471.5|15473.1|15472.3|15470.4|15469.7|67
1713761400000|2024-04-22 04:50:00|15472.1|15471.4|15472.5|15471.8|15473.3|15472.6|15470.8|15470.1|76
1713761700000|2024-04-22 04:55:00|15472.4|15471.7|15472.2|15471.5|15472.7|15472|15471.7|15470.6|66
1713762000000|2024-04-22 05:00:00|15471.9|15471.2|15470.3|15469.6|15472.6|15471.9|15470|15469.3|68
1713762300000|2024-04-22 05:05:00|15470.2|15469.5|15469.2|15468.5|15470.3|15469.6|15469.1|15468.4|51
1713762600000|2024-04-22 05:10:00|15469.8|15469.1|15470.8|15470.1|15471|15470.3|15468.3|15467.6|64
1713762900000|2024-04-22 05:15:00|15470.9|15470.2|15471.7|15471|15472.4|15471.7|15470.5|15469.5|67
1713763200000|2024-04-22 05:20:00|15471.8|15471.1|15471.8|15471.1|15471.8|15471.1|15469.8|15469.1|55
1713763500000|2024-04-22 05:25:00|15471.7|15471|15471.5|15470.8|15471.7|15471|15471.3|15470.6|35
1713763800000|2024-04-22 05:30:00|15471.4|15470.7|15472|15471.3|15472.7|15472|15471.4|15470.7|36
1713764100000|2024-04-22 05:35:00|15471.9|15471.2|15473.9|15473.2|15473.9|15473.2|15471.9|15471.2|68
1713764400000|2024-04-22 05:40:00|15473.8|15473.1|15473.1|15472.4|15474.7|15474|15472.6|15471.9|63
1713764700000|2024-04-22 05:45:00|15473|15472.3|15471.3|15470.6|15473|15472.3|15469.7|15469|74
1713765000000|2024-04-22 05:50:00|15471.2|15470.5|15470.8|15470.1|15473.1|15472.1|15470.3|15469.6|121
1713765300000|2024-04-22 05:55:00|15471.1|15470.4|15473|15472|15473|15472|15470.5|15469.8|90
1713765600000|2024-04-22 06:00:00|15472.9|15472.2|15475.1|15474.4|15475.2|15474.5|15471.5|15470.8|176
1713765900000|2024-04-22 06:05:00|15474.9|15474.2|15474.1|15473.4|15476.7|15476|15474|15473.1|192
1713766200000|2024-04-22 06:10:00|15474.2|15473.5|15474.1|15473.4|15476.5|15475.8|15473.7|15473|182
1713766500000|2024-04-22 06:15:00|15473.8|15473.1|15472.5|15471.8|15474.1|15473.4|15471.5|15470.8|80
1713766800000|2024-04-22 06:20:00|15472.3|15471.6|15472.6|15471.9|15474|15473.3|15470.7|15470|123
1713767100000|2024-04-22 06:25:00|15472.7|15472|15471|15470.3|15472.9|15472.2|15470.6|15469.9|153
1713767400000|2024-04-22 06:30:00|15471.1|15470.4|15468.9|15467.9|15473.1|15472.3|15467.9|15466.9|219
1713767700000|2024-04-22 06:35:00|15468.8|15467.8|15470.3|15469.6|15471.3|15470.3|15468.3|15467.4|189
1713768000000|2024-04-22 06:40:00|15470.4|15469.7|15469.2|15468.5|15471.7|15470.7|15469.2|15468.5|151
1713768300000|2024-04-22 06:45:00|15469.3|15468.6|15471.8|15471.1|15472.3|15471.3|15469.2|15468.5|63
1713768600000|2024-04-22 06:50:00|15471.9|15471.2|15467|15466.3|15472.7|15472|15466.3|15465.4|215
1713768900000|2024-04-22 06:55:00|15466.9|15466.2|15467.9|15467.2|15469.1|15468.4|15466.9|15466.2|146
1713769200000|2024-04-22 07:00:00|15468|15467|15467.1|15466.4|15468.8|15467.6|15466.1|15465.1|239
1713769500000|2024-04-22 07:05:00|15467.2|15466.5|15468.1|15467.4|15469.1|15468.4|15465.2|15464.5|163
1713769800000|2024-04-22 07:10:00|15468.3|15467.6|15465.4|15464.7|15468.3|15467.6|15464.9|15464.2|171
1713770100000|2024-04-22 07:15:00|15465.3|15464.6|15462|15461.3|15465.5|15464.8|15461.8|15461.1|179
1713770400000|2024-04-22 07:20:00|15462.3|15461.6|15462.6|15461.6|15463.2|15462.1|15459.9|15459.2|286
1713770700000|2024-04-22 07:25:00|15462.5|15461.5|15461|15460.3|15462.6|15461.6|15460.1|15459.4|176
1713771000000|2024-04-22 07:30:00|15461.3|15460.6|15463.1|15462.1|15464.7|15464|15460.4|15459.7|234
1713771300000|2024-04-22 07:35:00|15463|15462|15463.3|15462.6|15463.3|15462.6|15460.9|15460.1|160
1713771600000|2024-04-22 07:40:00|15463.5|15462.8|15462.6|15461.6|15463.9|15463.2|15460|15459.3|106
1713771900000|2024-04-22 07:45:00|15462.7|15461.7|15466|15465|15466.4|15465.5|15462.5|15461.5|161
1713772200000|2024-04-22 07:50:00|15466.1|15465.1|15466.5|15465.8|15466.6|15465.9|15464.8|15464.1|82
1713772500000|2024-04-22 07:55:00|15466.6|15465.9|15466|15465.3|15468.4|15467.7|15465.7|15465|131
1713772800000|2024-04-22 08:00:00|15466.1|15465.4|15464.8|15464.1|15466.9|15466.2|15464.6|15463.9|110
1713773100000|2024-04-22 08:05:00|15464.7|15464|15465.6|15464.9|15466.7|15466|15463.1|15462.4|103
1713773400000|2024-04-22 08:10:00|15465.5|15464.8|15467.9|15467.2|15468.2|15467.5|15464.4|15463.7|165
1713773700000|2024-04-22 08:15:00|15467.7|15467|15467.9|15467.2|15469.3|15468.6|15466.7|15466|108
1713774000000|2024-04-22 08:20:00|15468|15467.3|15468.5|15467.8|15470.2|15469.5|15468|15467.3|82
1713774300000|2024-04-22 08:25:00|15468.6|15467.9|15468.7|15468|15470.1|15469.4|15468.4|15467.7|152
1713774600000|2024-04-22 08:30:00|15468.8|15468.1|15470.1|15469.4|15471|15470.3|15468.7|15468|116
1713774900000|2024-04-22 08:35:00|15470.2|15469.5|15470.9|15470.2|15471.5|15470.8|15470.2|15469.5|118
1713775200000|2024-04-22 08:40:00|15470.2|15469.9|15470.1|15469.4|15470.9|15470.2|15469.3|15468.5|94
1713775500000|2024-04-22 08:45:00|15470.2|15469.5|15469.9|15469.2|15470.8|15470|15469.7|15468.9|120
1713775800000|2024-04-22 08:50:00|15469.8|15469.1|15470.6|15469.9|15471|15470.3|15468.8|15468.1|183
1713776100000|2024-04-22 08:55:00|15470.5|15469.8|15472.6|15471.9|15473.5|15472.8|15470|15469.3|145
1713776400000|2024-04-22 09:00:00|15472.8|15472.1|15471.9|15471.2|15473.9|15473.2|15471.8|15470.8|131
1713776700000|2024-04-22 09:05:00|15471.8|15470.8|15470.9|15469.9|15472.3|15471.6|15470.9|15469.7|74
1713777000000|2024-04-22 09:10:00|15471.2|15470.2|15471.7|15471|15472.7|15472|15470.8|15469.8|78
1713777300000|2024-04-22 09:15:00|15471.8|15471.1|15473.1|15472.1|15473.2|15472.4|15471.6|15470.9|49
1713777600000|2024-04-22 09:20:00|15473.2|15472.5|15472.9|15472.2|15474.1|15473.4|15472|15471.3|131
1713777900000|2024-04-22 09:25:00|15472.7|15472|15473|15472.3|15474.3|15473.3|15472|15471.3|158
1713778200000|2024-04-22 09:30:00|15473.3|15472.6|15474.3|15473.6|15475.3|15474.6|15472.9|15472.2|112
1713778500000|2024-04-22 09:35:00|15474.5|15473.8|15474.7|15474|15476|15475|15473.5|15472.8|110
1713778800000|2024-04-22 09:40:00|15474.6|15473.9|15476.5|15475.8|15476.6|15475.9|15474.6|15473.9|74
1713779100000|2024-04-22 09:45:00|15476.6|15475.9|15475.8|15475.1|15477.5|15476.8|15475.3|15474.5|53
1713779400000|2024-04-22 09:50:00|15476|15475.3|15475.9|15475.2|15476.5|15475.8|15475.5|15474.8|68
1713779700000|2024-04-22 09:55:00|15476|15475.3|15477|15476.3|15477.3|15476.5|15475.7|15475|45
1713780000000|2024-04-22 10:00:00|15477.1|15476.4|15477|15476.3|15478.4|15477.7|15476.3|15475.6|72
1713780300000|2024-04-22 10:05:00|15476.9|15476.2|15474.5|15473.8|15476.9|15476.2|15474.2|15473.5|41
1713780600000|2024-04-22 10:10:00|15474.4|15473.7|15475.5|15474.8|15475.7|15475|15474.4|15473.7|40
1713780900000|2024-04-22 10:15:00|15475.7|15475|15474.8|15474.1|15476.5|15475.8|15474.6|15473.9|92
1713781200000|2024-04-22 10:20:00|15474.7|15474|15474.7|15474|15475|15474|15474.2|15473.5|32
1713781500000|2024-04-22 10:25:00|15474.9|15474.2|15474.3|15473.6|15474.9|15474.2|15472.8|15472.1|52
1713781800000|2024-04-22 10:30:00|15474.4|15473.7|15473.4|15472.4|15474.5|15473.8|15472.7|15472|41
1713782100000|2024-04-22 10:35:00|15473.6|15472.6|15473.7|15472.7|15474|15473.3|15472.9|15472.2|70
1713782400000|2024-04-22 10:40:00|15473.6|15472.6|15477|15476|15477|15476|15473.5|15472.6|61
1713782700000|2024-04-22 10:45:00|15477.1|15476.1|15477.5|15476.5|15478|15477.3|15476.9|15475.9|61
1713783000000|2024-04-22 10:50:00|15477.3|15476.6|15476.8|15476.1|15477.8|15477.1|15476.8|15476|58
1713783300000|2024-04-22 10:55:00|15476.7|15476|15475.9|15475.2|15476.7|15476|15474.7|15473.9|90
1713783600000|2024-04-22 11:00:00|15476|15475.3|15476.9|15476.2|15478.1|15477.4|15475.7|15475|119
1713783900000|2024-04-22 11:05:00|15476.8|15476.1|15477|15476.3|15477.4|15476.7|15476.2|15475.5|71
1713784200000|2024-04-22 11:10:00|15476.9|15476.2|15475.8|15475.1|15477|15476.3|15475.4|15474.7|54
1713784500000|2024-04-22 11:15:00|15475.7|15475|15476.6|15475.9|15477.2|15476.5|15475.7|15475|65
1713784800000|2024-04-22 11:20:00|15476.8|15476.1|15475.3|15474.6|15476.8|15476.1|15473.9|15473.2|99
1713785100000|2024-04-22 11:25:00|15475.4|15474.7|15474.6|15473.9|15475.9|15475.2|15473.1|15472.4|144
1713785400000|2024-04-22 11:30:00|15475|15474|15476.2|15475.2|15478.2|15477.4|15474.9|15473.9|159
1713785700000|2024-04-22 11:35:00|15476.3|15475.3|15477.6|15476.6|15478.3|15477.5|15476.3|15475.3|97
1713786000000|2024-04-22 11:40:00|15477.5|15476.5|15477.2|15476.5|15477.5|15476.7|15476.2|15475.5|67
1713786300000|2024-04-22 11:45:00|15477.3|15476.6|15477.6|15476.9|15478.3|15477.6|15476.3|15475.6|87
1713786600000|2024-04-22 11:50:00|15477.5|15476.8|15477.3|15476.6|15478|15477.3|15476.3|15475.6|70
1713786900000|2024-04-22 11:55:00|15477.6|15476.9|15476.7|15476|15477.8|15477.1|15476|15475.3|118
1713787200000|2024-04-22 12:00:00|15476.6|15475.9|15474.2|15473.5|15477.5|15476.8|15474.2|15473.5|169
1713787500000|2024-04-22 12:05:00|15474|15473.3|15473.2|15472.5|15474.9|15474.2|15473.1|15472.4|159
1713787800000|2024-04-22 12:10:00|15473.3|15472.6|15473.1|15472.4|15473.7|15473|15472.3|15471.6|199
1713788100000|2024-04-22 12:15:00|15473|15472.3|15473.6|15472.9|15473.7|15473|15472.5|15471.8|116
1713788400000|2024-04-22 12:20:00|15473.7|15473|15471.3|15470.6|15474.6|15473.9|15468.8|15468.1|240
1713788700000|2024-04-22 12:25:00|15471|15470.3|15471.4|15470.4|15472.9|15472.2|15470.2|15469.5|117
1713789000000|2024-04-22 12:30:00|15471.7|15470.2|15471.3|15470.6|15473.5|15472.5|15470.3|15469.6|193
1713789300000|2024-04-22 12:35:00|15471|15470.3|15471.4|15470.7|15473.9|15472.9|15471|15470.3|148
1713789600000|2024-04-22 12:40:00|15471.5|15470.8|15470.5|15469.5|15471.5|15470.8|15469.8|15469.1|110
1713789900000|2024-04-22 12:45:00|15470.6|15469.6|15473.1|15472.4|15474.1|15473.4|15470.5|15469.5|146
1713790200000|2024-04-22 12:50:00|15473.2|15472.5|15475.3|15474.3|15476.3|15475.6|15472.4|15471.7|136
1713790500000|2024-04-22 12:55:00|15475.4|15474.4|15475.2|15474.5|15476.2|15475.5|15474.7|15474|160
1713790800000|2024-04-22 13:00:00|15475.4|15474.7|15473.1|15472.4|15476|15475.3|15471.2|15470.5|195
1713791100000|2024-04-22 13:05:00|15472.8|15472.1|15472.3|15471.6|15473.6|15472.9|15471|15470.3|193
1713791400000|2024-04-22 13:10:00|15472.5|15471.8|15473.8|15473.1|15474.3|15473.6|15471.4|15470.7|204
1713791700000|2024-04-22 13:15:00|15473.6|15472.9|15475.3|15474.3|15475.9|15475|15472.4|15471.7|180
1713792000000|2024-04-22 13:20:00|15475.4|15474.4|15474.8|15473.8|15476.9|15475.7|15474.6|15473.3|220
1713792300000|2024-04-22 13:25:00|15474.5|15473.5|15475|15474|15476.8|15476.1|15474.2|15473.3|169
1713792600000|2024-04-22 13:30:00|15475.2|15474.2|15475|15474|15475.5|15474.3|15471.6|15470.6|273
1713792900000|2024-04-22 13:35:00|15474.9|15473.9|15475.8|15475.1|15476.6|15475.9|15474.9|15473.9|140
1713793200000|2024-04-22 13:40:00|15475.7|15475|15475.7|15474.7|15477|15476.3|15474.8|15474.1|120
1713793500000|2024-04-22 13:45:00|15475.6|15474.6|15476.5|15475.8|15476.8|15476.1|15474.9|15474.2|124
1713793800000|2024-04-22 13:50:00|15476.6|15475.9|15476.5|15475.8|15477|15476.3|15475.7|15475|91
1713794100000|2024-04-22 13:55:00|15476.6|15475.9|15474.4|15473.7|15476.8|15476.1|15474.4|15473.7|76
1713794400000|2024-04-22 14:00:00|15474.5|15473.8|15476.8|15476.1|15476.9|15476.2|15474.3|15473.6|127
1713794700000|2024-04-22 14:05:00|15476.9|15476.2|15475.6|15474.9|15478|15477.3|15474.6|15473.9|187
1713795000000|2024-04-22 14:10:00|15475.7|15475|15474.9|15474.2|15476.4|15475.7|15474.8|15474.1|89
1713795300000|2024-04-22 14:15:00|15475|15474.3|15475.8|15475.1|15476|15475.3|15474.8|15474.1|74
1713795600000|2024-04-22 14:20:00|15475.7|15475|15475.8|15475.1|15475.9|15475.2|15474.3|15473.6|105
1713795900000|2024-04-22 14:25:00|15475.9|15475.2|15475.6|15474.9|15476.9|15476.2|15474.6|15473.9|146
1713796200000|2024-04-22 14:30:00|15475.7|15475|15475.9|15475.2|15476.3|15475.6|15475|15474.3|103
1713796500000|2024-04-22 14:35:00|15475.8|15475.1|15474.8|15474.1|15476.8|15476.1|15474.6|15473.9|135
1713796800000|2024-04-22 14:40:00|15475.1|15474.4|15475.4|15474.4|15475.4|15474.7|15474.8|15474.1|91
1713797100000|2024-04-22 14:45:00|15475.3|15474.3|15475.6|15474.9|15475.8|15475.1|15472.6|15471.9|191
1713797400000|2024-04-22 14:50:00|15475.7|15475|15473.8|15473.1|15475.9|15475.2|15473.3|15472.6|143
1713797700000|2024-04-22 14:55:00|15473.5|15472.8|15473.7|15473|15474.2|15473.2|15472.2|15471.5|187
1713798000000|2024-04-22 15:00:00|15473.6|15472.9|15474.5|15473.8|15475|15474.3|15472.2|15471.5|134
1713798300000|2024-04-22 15:05:00|15474.4|15473.7|15475.8|15475.1|15475.9|15475.2|15474.4|15473.7|75
1713798600000|2024-04-22 15:10:00|15475.9|15475.2|15476.7|15476|15476.8|15476.1|15475.5|15474.8|39
1713798900000|2024-04-22 15:15:00|15476.3|15475.6|15476.5|15475.8|15476.9|15476.1|15475.7|15474.9|83
1713799200000|2024-04-22 15:20:00|15476.4|15475.7|15476.4|15475.7|15476.8|15476.1|15476.3|15475.6|65
1713799500000|2024-04-22 15:25:00|15476.5|15475.8|15476.9|15476.2|15477.2|15476.5|15475.5|15474.8|60
1713799800000|2024-04-22 15:30:00|15477.1|15476.4|15478.9|15478.2|15479.1|15478.4|15476.9|15476.2|91
1713800100000|2024-04-22 15:35:00|15478.8|15478.1|15477.7|15477|15479.1|15478.4|15477.6|15476.9|73
1713800400000|2024-04-22 15:40:00|15477.9|15477.2|15477.9|15477.2|15478.3|15477.6|15476.8|15476.1|45
1713800700000|2024-04-22 15:45:00|15477.8|15477.1|15478.3|15477.6|15478.7|15478|15477.4|15476.7|39
1713801000000|2024-04-22 15:50:00|15478.4|15477.7|15478.8|15478.1|15479|15478.3|15477.9|15477.2|23
1713801300000|2024-04-22 15:55:00|15479|15478.3|15477.8|15477.1|15479.2|15478.5|15477.8|15477.1|52
1713801600000|2024-04-22 16:00:00|15477.9|15477.2|15477.3|15476.6|15477.9|15477.2|15476.1|15475.4|76
1713801900000|2024-04-22 16:05:00|15477.5|15476.8|15477.9|15477.2|15478.1|15477.4|15477|15476.3|43
1713802200000|2024-04-22 16:10:00|15478|15477.3|15477.2|15476.5|15478|15477.3|15476.9|15476.2|35
1713802500000|2024-04-22 16:15:00|15477.3|15476.6|15478|15477.3|15478.5|15477.8|15477.3|15476.6|55
1713802800000|2024-04-22 16:20:00|15478.1|15477.4|15484.1|15483.1|15485.7|15484.7|15478.1|15477.4|216
1713803100000|2024-04-22 16:25:00|15484|15483|15482.6|15481.9|15484.4|15483.7|15482.2|15481.2|106
1713803400000|2024-04-22 16:30:00|15482.8|15481.8|15481.8|15481.1|15483|15482.3|15481.3|15480.6|86
1713803700000|2024-04-22 16:35:00|15482|15481.3|15481.6|15480.9|15482|15481.3|15480.6|15479.7|63
1713804000000|2024-04-22 16:40:00|15481.7|15481|15480.4|15479.4|15482.5|15481.8|15480.3|15479.4|76
1713804300000|2024-04-22 16:45:00|15480.3|15479.6|15482.5|15481.8|15482.6|15481.9|15480.2|15479.3|90
1713804600000|2024-04-22 16:50:00|15482.6|15481.9|15481|15480.3|15482.6|15481.9|15480.3|15479.6|92
1713804900000|2024-04-22 16:55:00|15480.9|15480.2|15480.3|15479.6|15481.5|15480.8|15479.4|15478.4|99
1713805200000|2024-04-22 17:00:00|15480.2|15479.5|15479.6|15478.9|15480.7|15480|15479.1|15478.4|81
1713805500000|2024-04-22 17:05:00|15479.3|15478.6|15478.1|15477.4|15480.4|15479.7|15477.9|15477.2|59
1713805800000|2024-04-22 17:10:00|15478.5|15477.8|15478.4|15477.7|15478.5|15477.8|15478|15477.3|64
1713806100000|2024-04-22 17:15:00|15478.5|15477.8|15478.6|15477.9|15478.7|15478|15477.2|15476.5|50
1713806400000|2024-04-22 17:20:00|15478.7|15478|15477.9|15477.2|15479.8|15479.1|15477.3|15476.6|80
1713806700000|2024-04-22 17:25:00|15478|15477.3|15478.7|15478|15479|15478.3|15477.3|15476.6|48
1713807000000|2024-04-22 17:30:00|15478.6|15477.9|15477.9|15477.2|15479.9|15479.2|15477.7|15476.9|76
1713807300000|2024-04-22 17:35:00|15478|15477.3|15477.9|15477.2|15478.4|15477.7|15476.9|15476.2|59
1713807600000|2024-04-22 17:40:00|15478|15477.3|15478.1|15477.4|15478.2|15477.5|15477.3|15476.6|21
1713807900000|2024-04-22 17:45:00|15478|15477.3|15477.3|15476.6|15478.1|15477.4|15476.9|15476.2|38
1713808200000|2024-04-22 17:50:00|15477.4|15476.7|15478.3|15477.6|15478.5|15477.8|15477.1|15476.4|60
1713808500000|2024-04-22 17:55:00|15478.1|15477.4|15481.9|15481.2|15481.9|15481.2|15478.1|15477.4|115
1713808800000|2024-04-22 18:00:00|15481.8|15481.1|15483|15482|15483.4|15482.7|15480.8|15480.1|99
1713809100000|2024-04-22 18:05:00|15483.1|15482.1|15481.6|15480.9|15483.2|15482.4|15481.1|15480.1|108
1713809400000|2024-04-22 18:10:00|15481.5|15480.8|15481.6|15480.9|15481.7|15481|15481.1|15480.4|33
1713809700000|2024-04-22 18:15:00|15481.5|15480.8|15481.6|15480.6|15481.9|15481.2|15481.3|15480.6|43
1713810000000|2024-04-22 18:20:00|15481.5|15480.5|15481.8|15481.1|15482.2|15481.3|15481.2|15480.2|93
1713810300000|2024-04-22 18:25:00|15481.7|15481|15481.8|15481.1|15482.1|15481.4|15481.6|15480.8|52
1713810600000|2024-04-22 18:30:00|15481.7|15481|15481.3|15480.6|15481.8|15481.1|15481.3|15480.4|39
1713810900000|2024-04-22 18:35:00|15481.4|15480.7|15480.5|15479.8|15481.5|15480.7|15480.5|15479.5|15
1713811200000|2024-04-22 18:40:00|15480.3|15479.6|15480.1|15479.4|15480.5|15479.8|15479|15478.3|29
1713811500000|2024-04-22 18:45:00|15480.2|15479.5|15481|15480.3|15481.1|15480.4|15479.8|15479.1|35
1713811800000|2024-04-22 18:50:00|15480.9|15480.2|15480.2|15479.5|15481.1|15480.4|15479.9|15479.2|53
1713812100000|2024-04-22 18:55:00|15480.1|15479.4|15480.3|15479.6|15480.5|15479.8|15478.7|15478|66
1713812400000|2024-04-22 19:00:00|15480.4|15479.7|15481.4|15480.7|15481.8|15481.1|15480.3|15479.6|72
1713812700000|2024-04-22 19:05:00|15481|15480.3|15482.9|15482.2|15482.9|15482.2|15480.7|15480|28
1713813000000|2024-04-22 19:10:00|15482.8|15482.1|15484.4|15483.7|15484.5|15483.8|15482.3|15481.6|42
1713813300000|2024-04-22 19:15:00|15484.5|15483.8|15484.4|15483.7|15485|15484.3|15484.2|15483.5|51
1713813600000|2024-04-22 19:20:00|15484.5|15483.8|15484.1|15483.4|15485.1|15484.4|15483.8|15483.1|46
1713813900000|2024-04-22 19:25:00|15484.2|15483.5|15484.4|15483.7|15484.4|15483.7|15484.1|15483.4|25
1713814200000|2024-04-22 19:30:00|15484.3|15483.6|15482.9|15482.2|15484.3|15483.6|15482.9|15482.2|76
1713814500000|2024-04-22 19:35:00|15483|15482.3|15483.1|15482.4|15483.1|15482.4|15482.9|15482.2|23
1713814800000|2024-04-22 19:40:00|15483|15482.3|15482.9|15482.2|15483.1|15482.4|15482.8|15482.1|24
1713815100000|2024-04-22 19:45:00|15483|15482.3|15482.4|15481.7|15483|15482.3|15481.9|15481.2|43
1713815400000|2024-04-22 19:50:00|15482.5|15481.8|15483.8|15483.1|15483.9|15483.2|15482.5|15481.8|80
1713815700000|2024-04-22 19:55:00|15483.7|15483|15483.8|15483.1|15484.2|15483.5|15483.1|15482.4|106
1713816000000|2024-04-22 20:00:00|15483.7|15483|15482.8|15482.1|15484.1|15483.4|15482.7|15482|49
1713816300000|2024-04-22 20:05:00|15483.1|15482.4|15483.9|15482.9|15483.9|15482.9|15482.8|15482.1|34
1713816600000|2024-04-22 20:10:00|15483.8|15482.8|15484|15483|15484.1|15483.4|15483.7|15482.8|33
1713816900000|2024-04-22 20:15:00|15484.1|15483.1|15483|15482.3|15484.1|15483.3|15482.9|15482.2|27
1713817200000|2024-04-22 20:20:00|15482.9|15482.2|15483.4|15482.7|15483.5|15482.8|15482.9|15482.2|10
1713817500000|2024-04-22 20:25:00|15483.5|15482.8|15484.1|15483.4|15484.2|15483.5|15483.4|15482.7|18
1713817800000|2024-04-22 20:30:00|15484.2|15483.5|15484.2|15483.5|15484.3|15483.6|15483.9|15483.2|15
1713818100000|2024-04-22 20:35:00|15484.4|15483.7|15484.5|15483.8|15484.6|15483.8|15484.2|15483.4|15
1713818400000|2024-04-22 20:40:00|15484.4|15483.7|15483.9|15482.9|15484.4|15483.7|15483.3|15482.6|19
1713818700000|2024-04-22 20:45:00|15483.5|15482.8|15484.3|15483.3|15484.6|15483.5|15483.5|15482.8|27
1713819000000|2024-04-22 20:50:00|15484.6|15483.1|15485|15484|15485.6|15484|15483.8|15482.8|43
1713819300000|2024-04-22 20:55:00|15485.5|15483.5|15487.8|15482.1|15488.2|15483.5|15485.5|15481.4|90
1713819600000|2024-04-22 21:00:00|15487.7|15482|15487|15481.3|15488.2|15482|15487|15481.1|11
1713819900000|2024-04-22 21:05:00|15486.9|15481.4|15487.2|15480.4|15487.9|15481.5|15482.3|15475.3|23
1713820200000|2024-04-22 21:10:00|15487|15480|15487|15480.8|15487.5|15480.9|15487|15480|28
1713820500000|2024-04-22 21:15:00|15486.5|15480.9|15486.5|15481|15486.5|15481.1|15486.5|15480.3|7
1713820800000|2024-04-22 21:20:00|15486.9|15481.1|15486.5|15481.4|15487.1|15481.4|15486.4|15480.6|17
1713821100000|2024-04-22 21:25:00|15486.4|15481.2|15486.4|15481.1|15486.5|15481.4|15486.3|15481.1|11
1713821400000|2024-04-22 21:30:00|15486.3|15481.2|15486.6|15481.2|15486.6|15481.2|15486.3|15480.7|11
1713821700000|2024-04-22 21:35:00|15486.5|15480.6|15486.3|15481.2|15486.6|15481.2|15486.2|15480.6|23
1713822000000|2024-04-22 21:40:00|15486.2|15481.1|15486.2|15481.2|15486.4|15481.2|15484.4|15480.5|25
1713822300000|2024-04-22 21:45:00|15486.3|15481.3|15486.6|15481.2|15486.6|15481.4|15486.2|15480.8|11
1713822600000|2024-04-22 21:50:00|15485.9|15481|15485.7|15481|15486|15481.1|15485.7|15481|11
1713822900000|2024-04-22 21:55:00|15485.8|15480.9|15483.7|15479.7|15485.8|15481.2|15483.6|15479.5|40
1713823200000|2024-04-22 22:00:00|15483.6|15480|15481.6|15477.9|15484.4|15480.4|15481|15477.3|272
1713823500000|2024-04-22 22:05:00|15481.1|15478.4|15481|15478.1|15481.7|15478.7|15480.8|15478|118
1713823800000|2024-04-22 22:10:00|15480.9|15478.2|15481.4|15478.2|15481.4|15478.7|15479.9|15477.2|155
1713824100000|2024-04-22 22:15:00|15481.3|15478.3|15478.2|15477.2|15482|15480.1|15478|15476.7|128
1713824400000|2024-04-22 22:20:00|15478.5|15476.9|15479.3|15477.8|15480.1|15478.4|15478.5|15476.9|47
1713824700000|2024-04-22 22:25:00|15479.2|15478.2|15480.2|15478.6|15480.5|15479|15479.1|15477.2|97
1713825000000|2024-04-22 22:30:00|15480.1|15478.8|15480.9|15479|15480.9|15479.5|15479.5|15478.4|44
1713825300000|2024-04-22 22:35:00|15481|15479.2|15482|15480.5|15482.4|15480.9|15480.7|15479.2|51
1713825600000|2024-04-22 22:40:00|15481.7|15480.7|15483.3|15481.4|15483.3|15482|15481.6|15480|51
1713825900000|2024-04-22 22:45:00|15483.2|15481.5|15482.8|15481.8|15483.4|15482|15482.8|15481.4|31
1713826200000|2024-04-22 22:50:00|15483|15482|15481.8|15480.8|15483.1|15482.2|15481.4|15480.7|24
1713826500000|2024-04-22 22:55:00|15481.9|15480.9|15481.6|15480.9|15483.2|15481.9|15481.4|15480.3|47
1713826800000|2024-04-22 23:00:00|15480.9|15480.6|15481.6|15480.9|15482|15481.3|15480.5|15479.3|65
1713827100000|2024-04-22 23:05:00|15481.7|15481|15481.4|15480.7|15481.8|15481.1|15480.1|15479.4|38
1713827400000|2024-04-22 23:10:00|15481.3|15480.6|15480.6|15479.6|15481.4|15480.7|15480.2|15479.2|64
1713827700000|2024-04-22 23:15:00|15480.8|15479.8|15480.8|15480.1|15481.1|15480.1|15480.6|15479.6|43
1713828000000|2024-04-22 23:20:00|15480.9|15480.2|15479.6|15478.9|15481|15480.2|15478.3|15477.4|57
1713828300000|2024-04-22 23:25:00|15479.7|15479|15479.7|15478.7|15480.8|15480.1|15479.5|15478.7|42
1713828600000|2024-04-22 23:30:00|15480.6|15479.6|15480.4|15479.7|15481.4|15480.7|15480.1|15479.3|39
1713828900000|2024-04-22 23:35:00|15480.5|15479.8|15479.4|15478.7|15480.5|15479.8|15479.1|15478.4|42
1713829200000|2024-04-22 23:40:00|15479.5|15478.8|15481.5|15480.8|15481.5|15480.8|15479.2|15478.5|37
1713829500000|2024-04-22 23:45:00|15481.7|15481|15483.8|15483.1|15483.8|15483.1|15481.4|15480.7|54
1713829800000|2024-04-22 23:50:00|15483.7|15482.7|15481.3|15480.6|15484.5|15483.8|15481.1|15480.1|84
1713830100000|2024-04-22 23:55:00|15481.2|15480.5|15481.9|15481.2|15482.5|15481.8|15480.4|15479.7|61
1713830400000|2024-04-23 00:00:00|15481.8|15481.1|15480|15479.3|15483|15482.3|15479.8|15479.1|163
1713830700000|2024-04-23 00:05:00|15479.8|15479.1|15477.1|15476.4|15480.3|15479.6|15476.7|15475.8|93
1713831000000|2024-04-23 00:10:00|15477|15476.3|15478|15477.3|15479.8|15479.1|15476.5|15475.8|95
1713831300000|2024-04-23 00:15:00|15478.1|15477.4|15474.8|15473.8|15479.3|15478.4|15474|15473|148
1713831600000|2024-04-23 00:20:00|15475.6|15474.1|15476.5|15475.5|15476.5|15475.5|15474.8|15473.8|70
1713831900000|2024-04-23 00:25:00|15476.4|15475.4|15474.1|15473.1|15476.5|15475.6|15473.8|15472.8|88
1713832200000|2024-04-23 00:30:00|15474|15473|15476|15475.3|15476.1|15475.3|15473.8|15472.8|134
1713832500000|2024-04-23 00:35:00|15475.9|15475.2|15472.8|15472.1|15478.3|15477.3|15470.6|15469.9|150
1713832800000|2024-04-23 00:40:00|15472.7|15472|15474.9|15474.2|15476.4|15475.4|15472.7|15472|184
1713833100000|2024-04-23 00:45:00|15474.8|15474.1|15475.4|15474.7|15476.8|15476.1|15474.8|15474.1|99
1713833400000|2024-04-23 00:50:00|15475.2|15474.5|15479.4|15478.7|15479.8|15479.1|15474.9|15474.2|277
1713833700000|2024-04-23 00:55:00|15479.6|15478.9|15479.3|15478.3|15480|15479.3|15478.1|15477.4|193
1713834000000|2024-04-23 01:00:00|15479.2|15478.2|15477.9|15477.2|15479.3|15478.3|15476.8|15476|125
1713834300000|2024-04-23 01:05:00|15477.8|15477.1|15479.4|15478.7|15479.7|15478.9|15477.3|15476.6|81
1713834600000|2024-04-23 01:10:00|15479.3|15478.6|15477|15476.3|15479.5|15478.7|15476.7|15476|101
1713834900000|2024-04-23 01:15:00|15477.1|15476.4|15469.5|15468.8|15477.7|15477|15466.4|15465.4|570
1713835200000|2024-04-23 01:20:00|15469.1|15468.4|15473|15472.3|15474.4|15473.5|15466.2|15465.5|332
1713835500000|2024-04-23 01:25:00|15473.2|15472.5|15470.6|15469.6|15473.6|15472.9|15468|15467.2|219
1713835800000|2024-04-23 01:30:00|15470.7|15469.7|15470.9|15469.9|15472.5|15471.7|15468.9|15468.2|233
1713836100000|2024-04-23 01:35:00|15470.8|15469.8|15473.4|15472.4|15475.8|15475|15469.8|15469.1|310
1713836400000|2024-04-23 01:40:00|15473.5|15472.5|15474.4|15473.7|15476.3|15475.6|15472.9|15472|248
1713836700000|2024-04-23 01:45:00|15473.9|15473.2|15475.2|15474.5|15475.7|15475|15473.7|15473|135
1713837000000|2024-04-23 01:50:00|15474.9|15474.2|15474|15473|15475.6|15474.9|15473.7|15472.8|172
1713837300000|2024-04-23 01:55:00|15474.1|15473.1|15473.1|15472.4|15474.4|15473.4|15471.4|15470.5|183
1713837600000|2024-04-23 02:00:00|15473.5|15472.8|15472.7|15472|15473.6|15472.9|15471.7|15471|109
1713837900000|2024-04-23 02:05:00|15472.9|15472.2|15474.9|15474.2|15475|15474.3|15472.1|15471.4|61
1713838200000|2024-04-23 02:10:00|15474.8|15474.1|15475.6|15474.9|15476.3|15475.6|15474.8|15474.1|93
1713838500000|2024-04-23 02:15:00|15475.5|15474.8|15477.1|15476.1|15477.1|15476.1|15474.8|15474.1|86
1713838800000|2024-04-23 02:20:00|15477|15476|15475.1|15474.4|15477|15476|15474.9|15474.2|43
1713839100000|2024-04-23 02:25:00|15475.2|15474.2|15474.6|15473.9|15475.2|15474.4|15473.6|15472.9|49
1713839400000|2024-04-23 02:30:00|15474.7|15474|15474.9|15474.2|15475.5|15474.8|15474.6|15473.9|55
1713839700000|2024-04-23 02:35:00|15474.8|15474.1|15474|15473|15475.1|15474.4|15473.7|15472.9|39
1713840000000|2024-04-23 02:40:00|15474.4|15473.7|15472.6|15471.9|15474.5|15473.8|15472.6|15471.9|28
1713840300000|2024-04-23 02:45:00|15472.4|15471.7|15473.5|15472.8|15474.7|15474|15472.4|15471.7|38
1713840600000|2024-04-23 02:50:00|15473.3|15472.6|15474|15473.3|15474.2|15473.5|15473.3|15472.6|44
1713840900000|2024-04-23 02:55:00|15473.8|15473.1|15477.1|15476.1|15477.8|15476.8|15473.6|15472.9|137
1713841200000|2024-04-23 03:00:00|15477.2|15476.2|15476.6|15475.9|15477.6|15476.5|15475.7|15474.9|96
1713841500000|2024-04-23 03:05:00|15476.5|15475.8|15477.3|15476.6|15477.6|15476.9|15476.2|15475.5|57
1713841800000|2024-04-23 03:10:00|15477.2|15476.5|15475.9|15475.2|15477.3|15476.6|15475.8|15475.1|75
1713842100000|2024-04-23 03:15:00|15475.7|15475|15475.6|15474.9|15475.8|15475.1|15475.5|15474.8|6
1713842400000|2024-04-23 03:20:00|15475.4|15474.7|15475.5|15474.8|15475.6|15474.9|15475.3|15474.6|27
1713842700000|2024-04-23 03:25:00|15475.4|15474.7|15475.7|15475|15475.9|15475.2|15475.4|15474.7|24
1713843000000|2024-04-23 03:30:00|15475.8|15475.1|15475.7|15475|15476.8|15476.1|15475.4|15474.5|86
1713843300000|2024-04-23 03:35:00|15476|15475.3|15476.5|15475.5|15478.1|15477.4|15475.8|15474.9|110
1713843600000|2024-04-23 03:40:00|15476.1|15475.1|15475.6|15474.9|15476.5|15475.8|15474|15473.2|59
1713843900000|2024-04-23 03:45:00|15475.5|15474.8|15475.7|15475|15475.9|15475.2|15475.3|15474.6|53
1713844200000|2024-04-23 03:50:00|15475.6|15474.9|15473.2|15472.2|15475.7|15475|15473.1|15472.2|45
1713844500000|2024-04-23 03:55:00|15473.3|15472.3|15475.7|15475|15475.8|15475.1|15473.2|15472.3|47
1713844800000|2024-04-23 04:00:00|15475.3|15474.6|15474.5|15473.8|15475.3|15474.6|15474|15473.3|65
1713845100000|2024-04-23 04:05:00|15474.4|15473.7|15474.8|15474.1|15474.9|15474.2|15474.4|15473.7|45
1713845400000|2024-04-23 04:10:00|15474.7|15474|15474.8|15474.1|15475|15474.2|15474.7|15474|14
1713845700000|2024-04-23 04:15:00|15474.9|15474.2|15475.9|15475.2|15477.2|15476.2|15474.9|15474|42
1713846000000|2024-04-23 04:20:00|15475.8|15475.1|15475.7|15474.7|15476.2|15475.5|15475.6|15474.7|34
1713846300000|2024-04-23 04:25:00|15475.6|15474.6|15474.1|15473.4|15475.9|15474.9|15473.5|15472.5|56
1713846600000|2024-04-23 04:30:00|15474.3|15473.6|15474.5|15473.5|15474.5|15473.7|15474.2|15473.5|27
1713846900000|2024-04-23 04:35:00|15474.4|15473.7|15473.7|15472.7|15475.6|15474.6|15473.6|15472.6|50
1713847200000|2024-04-23 04:40:00|15474|15473.3|15472.9|15472.2|15474.2|15473.5|15472.4|15471.7|81
1713847500000|2024-04-23 04:45:00|15472.8|15472.1|15473.4|15472.7|15474.4|15473.4|15472.4|15471.7|52
1713847800000|2024-04-23 04:50:00|15473.5|15472.8|15473.7|15473|15474.4|15473.4|15473.4|15472.6|25
1713848100000|2024-04-23 04:55:00|15473.8|15473.1|15474.4|15473.7|15474.5|15473.7|15473.7|15473|36
1713848400000|2024-04-23 05:00:00|15474.7|15473.6|15476.2|15475.5|15476.9|15476.2|15474.6|15473.6|89
1713848700000|2024-04-23 05:05:00|15475.9|15475.2|15477.4|15476.7|15477.9|15477.2|15475.9|15475.2|58
1713849000000|2024-04-23 05:10:00|15477.5|15476.8|15477.9|15477.2|15478.6|15477.9|15477.1|15476.4|62
1713849300000|2024-04-23 05:15:00|15477.8|15477.1|15477.7|15477|15478|15477.3|15477.3|15476.6|37
1713849600000|2024-04-23 05:20:00|15477.9|15477.2|15477.3|15476.6|15477.9|15477.2|15477|15476.3|38
1713849900000|2024-04-23 05:25:00|15477.2|15476.5|15476.1|15475.4|15477.2|15476.5|15475.1|15474.4|66
1713850200000|2024-04-23 05:30:00|15476.3|15475.6|15477.5|15476.5|15477.5|15476.5|15475.9|15475.2|80
1713850500000|2024-04-23 05:35:00|15477.3|15476.3|15479.4|15478.7|15479.7|15478.8|15477.2|15476.3|56
1713850800000|2024-04-23 05:40:00|15479.5|15478.8|15479.6|15478.9|15479.9|15479.2|15479|15478.3|52
1713851100000|2024-04-23 05:45:00|15479.5|15478.8|15478.6|15477.9|15479.9|15479.2|15478.6|15477.9|54
1713851400000|2024-04-23 05:50:00|15478.5|15477.8|15479.6|15478.6|15479.6|15478.8|15476.9|15476.2|63
1713851700000|2024-04-23 05:55:00|15479.5|15478.5|15477.4|15476.7|15479.5|15478.6|15477.2|15476.5|131
1713852000000|2024-04-23 06:00:00|15477.2|15476.5|15476.5|15475.8|15477.2|15476.5|15474.4|15473.7|163
1713852300000|2024-04-23 06:05:00|15476.8|15476.1|15476.6|15475.9|15477.9|15477.1|15476.1|15475.4|110
1713852600000|2024-04-23 06:10:00|15476.7|15476|15475.1|15474.4|15477.5|15476.8|15474.7|15474|205
1713852900000|2024-04-23 06:15:00|15474.9|15474.2|15474.8|15474.1|15475.7|15475|15473|15472.1|184
1713853200000|2024-04-23 06:20:00|15475|15474.3|15474.9|15474.2|15476.4|15475.7|15473.5|15472.8|162
1713853500000|2024-04-23 06:25:00|15475|15474.3|15476.3|15475.6|15476.7|15476|15475|15474.3|87
1713853800000|2024-04-23 06:30:00|15476.4|15475.7|15478.3|15477.6|15478.8|15478.1|15476.3|15475.6|81
1713854100000|2024-04-23 06:35:00|15478.1|15477.4|15476.2|15475.5|15478.3|15477.6|15475.1|15474.4|77
1713854400000|2024-04-23 06:40:00|15476.3|15475.6|15473.9|15473.2|15476.6|15475.9|15473.8|15473.1|153
1713854700000|2024-04-23 06:45:00|15474.6|15473.9|15473.4|15472.7|15475.3|15474.6|15472.6|15471.9|92
1713855000000|2024-04-23 06:50:00|15473.3|15472.6|15472.8|15472.1|15473.8|15473.1|15472.5|15471.8|98
1713855300000|2024-04-23 06:55:00|15472.7|15472|15476.7|15475.7|15476.8|15475.8|15472.1|15471.4|127
1713855600000|2024-04-23 07:00:00|15476.6|15475.6|15480.1|15479.4|15480.6|15479.9|15476.2|15475.4|171
1713855900000|2024-04-23 07:05:00|15480|15479.3|15478.3|15477.6|15480.1|15479.4|15477.6|15476.9|112
1713856200000|2024-04-23 07:10:00|15478.5|15477.8|15477.4|15476.7|15479.8|15479.1|15477.4|15476.7|122
1713856500000|2024-04-23 07:15:00|15477.5|15476.8|15479.7|15479|15480|15479.3|15476.5|15475.5|290
1713856800000|2024-04-23 07:20:00|15479.8|15479.1|15480.5|15479.8|15480.7|15480|15478.6|15477.9|118
1713857100000|2024-04-23 07:25:00|15480.6|15479.9|15480.2|15479.2|15482.5|15481.8|15479.4|15478.7|133
1713857400000|2024-04-23 07:30:00|15480.6|15479.6|15484.3|15483.3|15486.6|15485.6|15480.6|15479.5|768
1713857700000|2024-04-23 07:35:00|15484.2|15483.2|15482.1|15481.4|15485|15484|15480.8|15480.1|247
1713858000000|2024-04-23 07:40:00|15482.6|15481.9|15480.8|15480.1|15484|15483.3|15480.7|15479.9|154
1713858300000|2024-04-23 07:45:00|15480.9|15480.2|15479.9|15479.2|15481.4|15480.7|15478.4|15477.7|161
1713858600000|2024-04-23 07:50:00|15479.8|15479.1|15479.7|15479|15480.1|15479.4|15478|15477.3|88
1713858900000|2024-04-23 07:55:00|15479.8|15479.1|15482.8|15481.8|15483.7|15483|15479.4|15478.7|121
1713859200000|2024-04-23 08:00:00|15482.6|15481.6|15481.7|15481|15484.1|15483.4|15480.5|15479.8|202
1713859500000|2024-04-23 08:05:00|15481.4|15480.7|15483.7|15483|15484.2|15483.4|15480.9|15480.2|152
1713859800000|2024-04-23 08:10:00|15483.6|15482.9|15483.9|15482.9|15484.6|15483.9|15483.5|15482.8|122
1713860100000|2024-04-23 08:15:00|15484.2|15483.2|15483.4|15482.7|15484.5|15483.6|15482.9|15482.2|121
1713860400000|2024-04-23 08:20:00|15483.3|15482.6|15484.3|15483.6|15484.4|15483.7|15483.3|15482.6|66
1713860700000|2024-04-23 08:25:00|15484.4|15483.7|15485.2|15484.5|15485.8|15485.1|15484.2|15483.2|88
1713861000000|2024-04-23 08:30:00|15484.9|15484.2|15485.5|15484.5|15486.7|15486|15484.9|15484.2|196
1713861300000|2024-04-23 08:35:00|15485.2|15484.2|15482.3|15481.6|15485.4|15484.7|15482.3|15481.6|132
1713861600000|2024-04-23 08:40:00|15482.2|15481.5|15482.9|15482.2|15484.2|15483.5|15482|15481.3|77
1713861900000|2024-04-23 08:45:00|15483|15482.3|15484.1|15483.4|15484.4|15483.7|15482.1|15481.4|90
1713862200000|2024-04-23 08:50:00|15484|15483.3|15484.4|15483.7|15484.6|15483.9|15483.3|15482.6|90
1713862500000|2024-04-23 08:55:00|15484.5|15483.8|15484.9|15484.2|15486.2|15485.5|15484.3|15483.6|119
1713862800000|2024-04-23 09:00:00|15485.1|15484.4|15484.8|15484.1|15485.8|15485.1|15484.5|15483.8|90
1713863100000|2024-04-23 09:05:00|15484.4|15483.7|15483.2|15482.5|15484.5|15483.8|15482.1|15481.4|123
1713863400000|2024-04-23 09:10:00|15483.1|15482.4|15482.1|15481.4|15484.4|15483.4|15481.7|15480.8|140
1713863700000|2024-04-23 09:15:00|15482.4|15481.5|15482.3|15481.6|15483.2|15482.5|15481.2|15480.5|178
1713864000000|2024-04-23 09:20:00|15482.4|15481.7|15482.2|15481.5|15482.9|15482.2|15481.3|15480.6|104
1713864300000|2024-04-23 09:25:00|15482.4|15481.7|15484.3|15483.6|15484.4|15483.7|15482.3|15481.6|69
1713864600000|2024-04-23 09:30:00|15484.2|15483.5|15483.8|15483.1|15484.4|15483.6|15482.7|15482|115
1713864900000|2024-04-23 09:35:00|15483.7|15483|15484.3|15483.6|15484.9|15484.2|15483.7|15483|71
1713865200000|2024-04-23 09:40:00|15484.5|15483.8|15483.2|15482.5|15484.5|15483.8|15482.8|15482|96
1713865500000|2024-04-23 09:45:00|15482.9|15482.2|15482.4|15481.7|15483|15482.3|15482.2|15481.5|64
1713865800000|2024-04-23 09:50:00|15482.5|15481.8|15482.8|15482.1|15484.1|15483.1|15482.5|15481.8|74
1713866100000|2024-04-23 09:55:00|15482.9|15482.2|15484.1|15483.4|15484.3|15483.6|15482.8|15482.1|54
1713866400000|2024-04-23 10:00:00|15483.9|15483.2|15481.9|15481.2|15483.9|15483.2|15481.3|15480.6|78
1713866700000|2024-04-23 10:05:00|15481.8|15481.1|15482|15481.3|15483|15482|15481.4|15480.4|196
1713867000000|2024-04-23 10:10:00|15482.1|15481.4|15481.1|15480.1|15482.3|15481.6|15480.6|15479.9|119
1713867300000|2024-04-23 10:15:00|15481.2|15480.2|15480.4|15479.7|15481.4|15480.7|15480|15479.3|55
1713867600000|2024-04-23 10:20:00|15480.3|15479.6|15481.5|15480.8|15482.1|15481.4|15480.1|15479.4|88
1713867900000|2024-04-23 10:25:00|15481.4|15480.7|15480.2|15479.5|15481.6|15480.9|15479.5|15478.8|86
1713868200000|2024-04-23 10:30:00|15480.3|15479.6|15479.4|15478.7|15480.6|15479.9|15478.5|15477.8|93
1713868500000|2024-04-23 10:35:00|15479.2|15478.5|15479.9|15479.2|15480.7|15480|15479|15478.3|61
1713868800000|2024-04-23 10:40:00|15480|15479.3|15479.8|15479.1|15481|15480.3|15479.6|15478.9|53
1713869100000|2024-04-23 10:45:00|15479.9|15479.2|15478.8|15478.1|15479.9|15479.2|15478.6|15477.9|44
1713869400000|2024-04-23 10:50:00|15478.9|15478.2|15480.7|15480|15481.2|15480.5|15478.8|15478.1|145
1713869700000|2024-04-23 10:55:00|15480.6|15479.9|15480.3|15479.6|15480.7|15480|15478.9|15478.2|78
1713870000000|2024-04-23 11:00:00|15480.4|15479.7|15481.3|15480.6|15481.6|15480.9|15480.3|15479.6|42
1713870300000|2024-04-23 11:05:00|15481.2|15480.5|15482.3|15481.6|15482.8|15482.1|15481|15480.3|67
1713870600000|2024-04-23 11:10:00|15482.2|15481.5|15481.2|15480.2|15482.3|15481.6|15479.9|15479.2|129
1713870900000|2024-04-23 11:15:00|15481.3|15480.3|15479.8|15479.1|15481.4|15480.7|15476.7|15476|241
1713871200000|2024-04-23 11:20:00|15479.9|15479.2|15477.4|15476.7|15480.2|15479.5|15477.1|15476.4|97
1713871500000|2024-04-23 11:25:00|15477.3|15476.6|15479.1|15478.4|15480.2|15479.5|15476.8|15476.1|153
1713871800000|2024-04-23 11:30:00|15479.2|15478.5|15478.6|15477.9|15479.4|15478.7|15478.4|15477.7|105
1713872100000|2024-04-23 11:35:00|15478.7|15478|15479.8|15479.1|15480.2|15479.5|15478.6|15477.7|69
1713872400000|2024-04-23 11:40:00|15479.7|15479|15478.4|15477.7|15480.4|15479.5|15477.2|15476.4|116
1713872700000|2024-04-23 11:45:00|15478.3|15477.6|15479.6|15478.9|15481.7|15481|15478.2|15477.5|112
1713873000000|2024-04-23 11:50:00|15479.7|15479|15480.9|15480.2|15481.3|15480.6|15479.2|15478.5|48
1713873300000|2024-04-23 11:55:00|15480.8|15480.1|15480.9|15479.9|15481|15480.2|15478.8|15477.9|92
1713873600000|2024-04-23 12:00:00|15481|15480|15479.6|15478.9|15482.3|15481.3|15478.4|15477.5|208
1713873900000|2024-04-23 12:05:00|15479.5|15478.8|15479.8|15479.1|15480.7|15479.7|15478.2|15477.3|124
1713874200000|2024-04-23 12:10:00|15479.9|15479.2|15479.2|15478.5|15480|15479.3|15478.6|15477.9|148
1713874500000|2024-04-23 12:15:00|15479|15478.3|15478.7|15478|15479.5|15478.8|15477.6|15476.9|88
1713874800000|2024-04-23 12:20:00|15478.5|15477.8|15480.1|15479.4|15480.1|15479.4|15477.4|15476.7|103
1713875100000|2024-04-23 12:25:00|15480.2|15479.5|15481.4|15480.7|15481.4|15480.7|15480|15479.3|97
1713875400000|2024-04-23 12:30:00|15481.3|15480.6|15481.1|15480.4|15482.7|15482|15480.8|15480.1|104
1713875700000|2024-04-23 12:35:00|15481|15480.3|15481.4|15480.7|15482.6|15481.9|15480.9|15480.2|113
1713876000000|2024-04-23 12:40:00|15481.3|15480.6|15480.9|15480.2|15481.9|15481.2|15480.3|15479.6|105
1713876300000|2024-04-23 12:45:00|15481|15480.3|15483.1|15482.4|15483.9|15483.2|15480.9|15480.2|85
1713876600000|2024-04-23 12:50:00|15482.5|15481.5|15481.4|15480.7|15482.6|15481.6|15481|15480.3|97
1713876900000|2024-04-23 12:55:00|15481.5|15480.8|15481.4|15480.7|15482.1|15481.4|15481|15480.3|118
1713877200000|2024-04-23 13:00:00|15481.8|15481.1|15482.5|15481.8|15482.5|15481.8|15481|15480.3|94
1713877500000|2024-04-23 13:05:00|15482.3|15481.6|15483.6|15482.9|15485.6|15484.9|15482|15481.3|98
1713877800000|2024-04-23 13:10:00|15483.8|15483.1|15484.3|15483.6|15484.7|15484|15483.2|15482.5|62
1713878100000|2024-04-23 13:15:00|15484.4|15483.7|15485.5|15484.8|15485.8|15485.1|15483.7|15483|59
1713878400000|2024-04-23 13:20:00|15485.6|15484.9|15485.3|15484.6|15485.7|15485|15485.3|15484.6|29
1713878700000|2024-04-23 13:25:00|15485.4|15484.7|15485.8|15484.8|15485.8|15485|15483.4|15482.7|64
1713879000000|2024-04-23 13:30:00|15485.9|15484.9|15484.6|15483.9|15485.9|15484.9|15483.7|15483|125
1713879300000|2024-04-23 13:35:00|15484.7|15484|15486.5|15485.8|15488|15487.3|15484.6|15483.9|224
1713879600000|2024-04-23 13:40:00|15486.4|15485.7|15486.6|15482.6|15487.8|15486.4|15484.5|15482.6|131
1713879900000|2024-04-23 13:45:00|15486.5|15482.4|15475.9|15474.9|15486.5|15482.4|15460.4|15455.9|1965
1713880200000|2024-04-23 13:50:00|15475.8|15474.8|15466.4|15465.7|15475.8|15475.1|15465.1|15464.4|941
1713880500000|2024-04-23 13:55:00|15466.3|15465.6|15464.8|15463.2|15467.8|15467.1|15460|15459.3|790
1713880800000|2024-04-23 14:00:00|15464.7|15463.1|15469.6|15468.9|15474.4|15473.5|15463.2|15462.5|742
1713881100000|2024-04-23 14:05:00|15469.7|15469|15462.7|15462|15471.1|15470.4|15457.7|15456.9|751
1713881400000|2024-04-23 14:10:00|15462.8|15462.1|15466.9|15466.2|15467.6|15466.6|15459.1|15458.3|753
1713881700000|2024-04-23 14:15:00|15466.8|15466.1|15464.1|15463.4|15468.7|15468|15461.5|15460.7|587
1713882000000|2024-04-23 14:20:00|15464|15463.3|15470.8|15470.1|15471.2|15470.5|15459.6|15458.5|534
1713882300000|2024-04-23 14:25:00|15471|15470.3|15472.3|15471.6|15474.3|15473.3|15470.8|15470.1|425
1713882600000|2024-04-23 14:30:00|15472.4|15471.7|15471.2|15470.5|15475.7|15475|15468.7|15468|456
1713882900000|2024-04-23 14:35:00|15471.3|15470.6|15475.1|15474.1|15475.2|15474.4|15469.6|15468.7|420
1713883200000|2024-04-23 14:40:00|15475.3|15474.3|15476.1|15475.4|15476.4|15475.7|15472.3|15471.4|287
1713883500000|2024-04-23 14:45:00|15476.3|15475.6|15478.6|15477.9|15479.8|15479|15475.6|15474.6|365
1713883800000|2024-04-23 14:50:00|15478.5|15477.8|15477.5|15476.5|15478.5|15477.8|15476.2|15475.3|345
1713884100000|2024-04-23 14:55:00|15477.6|15476.6|15480.5|15478.9|15480.8|15480|15477.4|15476.6|199
1713884400000|2024-04-23 15:00:00|15480.4|15479|15482.2|15481.5|15483.7|15482.8|15478.9|15477.9|352
1713884700000|2024-04-23 15:05:00|15482.3|15481.6|15482.8|15482.1|15483.4|15482.6|15480.7|15480|271
1713885000000|2024-04-23 15:10:00|15482.9|15482.2|15483|15482|15484.4|15483.4|15482.8|15482|250
1713885300000|2024-04-23 15:15:00|15483.1|15482.1|15479.6|15478.9|15483.2|15482.3|15479.3|15478.6|195
1713885600000|2024-04-23 15:20:00|15479.5|15478.8|15478.5|15477.8|15480.8|15480.1|15478.4|15477.7|132
1713885900000|2024-04-23 15:25:00|15478.4|15477.7|15478.3|15477.6|15479.4|15478.7|15478|15477.3|78
1713886200000|2024-04-23 15:30:00|15478.2|15477.5|15479.5|15478.8|15479.5|15478.8|15477.2|15476.5|115
1713886500000|2024-04-23 15:35:00|15479.6|15478.9|15481.9|15481.2|15483.2|15482.5|15479.6|15478.9|134
1713886800000|2024-04-23 15:40:00|15481.8|15481.1|15482.8|15482.1|15483.1|15482.4|15481.8|15481.1|89
1713887100000|2024-04-23 15:45:00|15483|15482.3|15482.4|15481.7|15484.2|15483.5|15482.3|15481.6|94
1713887400000|2024-04-23 15:50:00|15482.3|15481.6|15481.9|15481.2|15482.3|15481.6|15481.2|15480.5|62
1713887700000|2024-04-23 15:55:00|15482|15481.3|15482.2|15481.5|15484|15483.3|15481.9|15481.2|60
1713888000000|2024-04-23 16:00:00|15482.1|15481.4|15480.9|15480.2|15482.9|15482.2|15480.8|15480.1|110
1713888300000|2024-04-23 16:05:00|15480.7|15480|15478.3|15477.6|15480.9|15480.2|15478.3|15477.6|81
1713888600000|2024-04-23 16:10:00|15478.4|15477.7|15480.7|15480|15480.7|15480|15478.4|15477.7|146
1713888900000|2024-04-23 16:15:00|15481|15480.3|15481.2|15480.5|15482.9|15482|15480.8|15480.1|71
1713889200000|2024-04-23 16:20:00|15481.3|15480.6|15482.4|15481.7|15483.3|15482.5|15481.3|15480.6|107
1713889500000|2024-04-23 16:25:00|15482.3|15481.6|15480.9|15480.2|15482.6|15481.9|15480.3|15479.6|62
1713889800000|2024-04-23 16:30:00|15480.8|15480.1|15482.5|15481.8|15482.5|15481.8|15480.3|15479.6|56
1713890100000|2024-04-23 16:35:00|15482.6|15481.9|15482.5|15481.8|15482.9|15482.2|15482.2|15481.5|58
1713890400000|2024-04-23 16:40:00|15482.4|15481.7|15479.9|15479.2|15482.5|15481.8|15479.5|15478.7|99
1713890700000|2024-04-23 16:45:00|15480|15479.3|15482.4|15481.7|15482.5|15481.8|15480|15479.3|91
1713891000000|2024-04-23 16:50:00|15482.3|15481.6|15483.3|15482.6|15484.1|15483.4|15481.6|15480.9|79
1713891300000|2024-04-23 16:55:00|15483.2|15482.5|15482.9|15482.2|15483.4|15482.7|15482|15481.3|91
1713891600000|2024-04-23 17:00:00|15482.8|15482.1|15472.5|15471.8|15483.4|15482.7|15467.2|15465.8|441
1713891900000|2024-04-23 17:05:00|15472.4|15471.7|15461.2|15460.5|15472.8|15472.1|15456.4|15454.6|772
1713892200000|2024-04-23 17:10:00|15460.9|15460.2|15469.6|15468.9|15470.4|15469.7|15458.6|15457.9|337
1713892500000|2024-04-23 17:15:00|15469.8|15469.1|15473.4|15472.7|15473.5|15472.8|15469|15468.3|197
1713892800000|2024-04-23 17:20:00|15473.3|15472.6|15473.4|15472.7|15474.2|15473.5|15470|15469.3|203
1713893100000|2024-04-23 17:25:00|15473.3|15472.6|15474.2|15473.5|15474.2|15473.5|15472|15471.3|139
1713893400000|2024-04-23 17:30:00|15474.3|15473.6|15474|15473.3|15475.2|15474.5|15473.6|15472.9|61
1713893700000|2024-04-23 17:35:00|15473.9|15473.2|15474|15473.3|15475.6|15474.6|15472.8|15472.1|110
1713894000000|2024-04-23 17:40:00|15474.1|15473.4|15474.1|15473.4|15474.6|15473.8|15471.6|15470.9|144
1713894300000|2024-04-23 17:45:00|15474.2|15473.5|15473.2|15472.2|15476.1|15475.1|15472.9|15472.2|98
1713894600000|2024-04-23 17:50:00|15473.1|15472.1|15475.5|15474.8|15475.7|15475|15471.8|15470.8|77
1713894900000|2024-04-23 17:55:00|15474.6|15473.9|15475.6|15474.9|15475.6|15474.9|15474.3|15473.5|59
1713895200000|2024-04-23 18:00:00|15475.7|15475|15473.4|15472.7|15475.7|15475|15473.3|15472.6|63
1713895500000|2024-04-23 18:05:00|15473.3|15472.6|15472|15471.3|15473.3|15472.6|15471.8|15470.8|49
1713895800000|2024-04-23 18:10:00|15471.9|15471.2|15474.3|15473.6|15474.4|15473.7|15471.9|15471.2|77
1713896100000|2024-04-23 18:15:00|15474.2|15473.5|15476|15475|15476.1|15475.1|15474|15473.3|67
1713896400000|2024-04-23 18:20:00|15475.9|15474.9|15475.4|15474.4|15476.2|15475.5|15475.2|15474.2|87
1713896700000|2024-04-23 18:25:00|15475.5|15474.5|15475.9|15475.2|15476.2|15475.5|15474.5|15473.8|52
1713897000000|2024-04-23 18:30:00|15476|15475.3|15477.7|15477|15479.7|15479|15476|15475.3|137
1713897300000|2024-04-23 18:35:00|15477.6|15476.9|15479.9|15479.2|15480.1|15479.4|15476.6|15475.9|70
1713897600000|2024-04-23 18:40:00|15480|15479.3|15479.7|15479|15480.6|15479.9|15479.1|15478.4|54
1713897900000|2024-04-23 18:45:00|15479.8|15479.1|15478.7|15478|15481.9|15480.9|15477.9|15477.2|88
1713898200000|2024-04-23 18:50:00|15478.8|15478.1|15478.9|15478.2|15480.2|15479.4|15478.8|15478.1|103
1713898500000|2024-04-23 18:55:00|15478.6|15477.9|15475.9|15475.2|15478.9|15478.2|15475.7|15475|105
1713898800000|2024-04-23 19:00:00|15475.8|15475.1|15480.3|15479.6|15480.6|15479.8|15474.9|15474.2|149
1713899100000|2024-04-23 19:05:00|15480.4|15479.7|15481.2|15480.2|15481.4|15480.4|15480|15479.2|116
1713899400000|2024-04-23 19:10:00|15481.5|15480.5|15480|15479.3|15482.2|15481.2|15479.3|15478.6|84
1713899700000|2024-04-23 19:15:00|15480.1|15479.4|15480.4|15479.4|15480.9|15479.9|15480|15479.2|40
1713900000000|2024-04-23 19:20:00|15480.3|15479.3|15480.4|15479.7|15480.8|15479.8|15480.2|15479.2|37
1713900300000|2024-04-23 19:25:00|15480.5|15479.8|15480.4|15479.7|15480.7|15480|15480.1|15479.4|28
1713900600000|2024-04-23 19:30:00|15480.6|15479.6|15480.6|15479.6|15480.8|15480|15480.4|15479.5|32
1713900900000|2024-04-23 19:35:00|15480.7|15479.7|15480.7|15479.7|15480.9|15480.1|15480.4|15479.6|37
1713901200000|2024-04-23 19:40:00|15480.8|15479.8|15480.8|15479.8|15481|15479.9|15480.5|15479.3|51
1713901500000|2024-04-23 19:45:00|15480.7|15479.7|15480.7|15480|15481.3|15480.6|15480.2|15479.2|50
1713901800000|2024-04-23 19:50:00|15480.6|15479.9|15481|15480.3|15481.2|15480.5|15480.6|15479.9|65
1713902100000|2024-04-23 19:55:00|15480.9|15480.2|15482.7|15482|15482.9|15482.2|15480.9|15480.2|99
1713902400000|2024-04-23 20:00:00|15482.6|15481.9|15482.8|15481.8|15483.1|15482.4|15482.3|15481.6|64
1713902700000|2024-04-23 20:05:00|15482.7|15481.7|15484.2|15482.6|15484.2|15483.2|15482.7|15481.7|30
1713903000000|2024-04-23 20:10:00|15483.9|15482.9|15483.8|15482.8|15484.2|15483.1|15483.8|15482.6|49
1713903300000|2024-04-23 20:15:00|15483.6|15482.9|15483.7|15483|15483.8|15483.1|15483.2|15482.5|20
1713903600000|2024-04-23 20:20:00|15483.6|15482.9|15483.3|15482.6|15483.9|15483.1|15482.5|15481.8|35
1713903900000|2024-04-23 20:25:00|15483.4|15482.7|15482.5|15481.8|15483.7|15483|15482.1|15481.4|61
1713904200000|2024-04-23 20:30:00|15482.6|15481.6|15482.7|15481.7|15483.2|15482.2|15482.4|15481.4|72
1713904500000|2024-04-23 20:35:00|15482.8|15481.8|15483.7|15482.7|15483.9|15482.9|15482.6|15481.6|106
1713904800000|2024-04-23 20:40:00|15483.8|15482.8|15483.1|15482.1|15483.8|15482.8|15483|15482|44
1713905100000|2024-04-23 20:45:00|15483.2|15482.2|15483.2|15482.2|15483.8|15482.8|15482.6|15481.3|54
1713905400000|2024-04-23 20:50:00|15483.3|15482.3|15484|15481.7|15484.3|15482.3|15482.7|15481.5|141
1713905700000|2024-04-23 20:55:00|15484.6|15480.9|15486|15481|15486.2|15481.5|15484.6|15480.6|76
1713906000000|2024-04-23 21:00:00|15484.7|15477.7|15483.4|15476.4|15484.9|15478.2|15477.1|15470.1|14
1713906300000|2024-04-23 21:05:00|15481.5|15474.5|15484|15477|15484.6|15477.6|15481.5|15474.5|40
1713906600000|2024-04-23 21:10:00|15484.1|15477.1|15484|15477|15484.1|15477.1|15483.4|15476.4|30
1713906900000|2024-04-23 21:15:00|15483.6|15476.6|15484|15477|15484.1|15477.1|15483.6|15476.6|34
1713907200000|2024-04-23 21:20:00|15483.8|15476.8|15483.6|15476.6|15484|15477|15483.5|15476.5|10
1713907500000|2024-04-23 21:25:00|15483.5|15476.5|15483.5|15476.5|15483.6|15476.6|15483.5|15476.5|13
1713907800000|2024-04-23 21:30:00|15483.6|15476.6|15483.8|15476.8|15483.8|15476.8|15483.4|15476.4|19
1713908100000|2024-04-23 21:35:00|15483.7|15476.7|15478.8|15471.8|15484.2|15477.2|15478.5|15471.5|19
1713908400000|2024-04-23 21:40:00|15478.9|15471.9|15484.7|15477.7|15484.7|15477.7|15478.9|15471.9|16
1713908700000|2024-04-23 21:45:00|15484.9|15477.9|15480.1|15473.1|15484.9|15477.9|15480.1|15473.1|20
1713909000000|2024-04-23 21:50:00|15480|15473|15481.4|15474.4|15482|15475|15480|15473|15
1713909300000|2024-04-23 21:55:00|15481.2|15474.2|15480.7|15473.7|15482.2|15475.2|15480.1|15473.4|37
1713909600000|2024-04-23 22:00:00|15479.7|15472.7|15479.9|15477.1|15482.4|15478.2|15479.4|15472.4|97
1713909900000|2024-04-23 22:05:00|15479.4|15477.6|15479.6|15477.5|15479.7|15477.7|15479.1|15477.4|36
1713910200000|2024-04-23 22:10:00|15479.8|15477.4|15479.4|15477.5|15480.6|15478.7|15479.2|15477.2|57
1713910500000|2024-04-23 22:15:00|15480|15478.2|15479.3|15478.3|15481.6|15480.3|15478.9|15477.6|66
1713910800000|2024-04-23 22:20:00|15479.6|15478|15481.1|15480.1|15481.1|15480.1|15479.3|15478|56
1713911100000|2024-04-23 22:25:00|15480.4|15479.4|15479.1|15478.1|15480.6|15479.6|15478.4|15477.4|40
1713911400000|2024-04-23 22:30:00|15480|15479|15478.8|15477.8|15481.1|15480.1|15478.8|15477.8|45
1713911700000|2024-04-23 22:35:00|15478.7|15478|15479.5|15478.8|15479.9|15478.9|15478.7|15477.7|47
1713912000000|2024-04-23 22:40:00|15479.6|15478.9|15478.6|15477.9|15479.7|15478.9|15478.5|15477.7|28
1713912300000|2024-04-23 22:45:00|15478.8|15478.1|15478.3|15477.6|15479.2|15478.5|15477.6|15476.9|42
1713912600000|2024-04-23 22:50:00|15478.4|15477.7|15478.8|15477.8|15479.7|15479|15478.4|15477.6|36
1713912900000|2024-04-23 22:55:00|15478.7|15477.7|15478.6|15477.9|15478.9|15478.1|15478.6|15477.7|10
1713913200000|2024-04-23 23:00:00|15478.5|15477.8|15478.7|15477.7|15478.7|15477.8|15477.1|15476.1|47
1713913500000|2024-04-23 23:05:00|15478.8|15477.8|15477.6|15476.6|15479.3|15478.3|15477.5|15476.5|36
1713913800000|2024-04-23 23:10:00|15477.7|15476.7|15477.2|15476.5|15478|15477.2|15476.4|15475.7|43
1713914100000|2024-04-23 23:15:00|15477.4|15476.4|15477.4|15476.4|15478|15477.1|15477.2|15476.2|39
1713914400000|2024-04-23 23:20:00|15477.2|15476.5|15477.8|15476.8|15477.9|15477|15476.2|15475.5|36
1713914700000|2024-04-23 23:25:00|15477.7|15476.7|15474.3|15473.3|15477.8|15476.8|15473.9|15473.2|68
1713915000000|2024-04-23 23:30:00|15474.2|15473.5|15476.1|15475.4|15476.7|15476|15474.2|15473.5|53
1713915300000|2024-04-23 23:35:00|15476.2|15475.5|15476.7|15476|15476.8|15476.1|15475.2|15474.5|51
1713915600000|2024-04-23 23:40:00|15476.6|15475.9|15474.9|15474.2|15476.6|15475.9|15473.5|15472.8|66
1713915900000|2024-04-23 23:45:00|15475|15474.3|15476.8|15476.1|15477|15476.3|15474.7|15474|54
1713916200000|2024-04-23 23:50:00|15476.9|15476.2|15476.4|15475.7|15477.4|15476.7|15476.3|15475.6|31
1713916500000|2024-04-23 23:55:00|15476.5|15475.8|15475.4|15474.7|15476.5|15475.8|15474.7|15474|41
1713916800000|2024-04-24 00:00:00|15475.5|15474.8|15477|15476.3|15478.2|15477.5|15475.2|15474.5|133
1713917100000|2024-04-24 00:05:00|15477.1|15476.4|15478.3|15477.6|15479.2|15478.5|15476.4|15475.7|100
1713917400000|2024-04-24 00:10:00|15478.4|15477.7|15479.3|15478.6|15480|15479.3|15478.2|15477.5|122
1713917700000|2024-04-24 00:15:00|15479.6|15478.9|15479.9|15478.9|15481.4|15480.7|15479|15478.3|160
1713918000000|2024-04-24 00:20:00|15480.2|15479.2|15479.5|15478.8|15480.2|15479.2|15477.8|15476.5|112
1713918300000|2024-04-24 00:25:00|15479.6|15478.9|15479.3|15478.6|15479.7|15479|15478.5|15477.8|113
1713918600000|2024-04-24 00:30:00|15479.4|15478.7|15479.4|15478.7|15479.6|15478.9|15478.7|15478|55
1713918900000|2024-04-24 00:35:00|15479.3|15478.6|15477.2|15476.5|15479.5|15478.8|15476.9|15476.2|88
1713919200000|2024-04-24 00:40:00|15477.4|15476.7|15475.8|15475.1|15477.9|15477.2|15475.6|15474.9|74
1713919500000|2024-04-24 00:45:00|15475.7|15475|15477.4|15476.7|15477.9|15477.2|15474.5|15473.8|76
1713919800000|2024-04-24 00:50:00|15477.5|15476.8|15481|15480|15481.2|15480.1|15476.2|15475.5|307
1713920100000|2024-04-24 00:55:00|15481.1|15479.6|15480.2|15479.5|15482.7|15482|15479.6|15478.9|210
1713920400000|2024-04-24 01:00:00|15480.3|15479.6|15481.6|15480.9|15482.9|15482.2|15479.7|15478.9|133
1713920700000|2024-04-24 01:05:00|15481.7|15481|15481.4|15480.7|15482.6|15481.7|15480.8|15480.1|66
1713921000000|2024-04-24 01:10:00|15481.3|15480.6|15481.9|15480.9|15482.4|15481.5|15480.3|15479.4|99
1713921300000|2024-04-24 01:15:00|15481.7|15481|15480.6|15479.9|15481.7|15481|15479.7|15478.7|114
1713921600000|2024-04-24 01:20:00|15480.5|15479.8|15482|15481.3|15482.2|15481.4|15479.8|15479.1|122
1713921900000|2024-04-24 01:25:00|15482.1|15481.1|15480.2|15479|15482.1|15481.1|15479.7|15478.9|104
1713922200000|2024-04-24 01:30:00|15480.1|15479.1|15480.6|15479.9|15482.2|15481.5|15478.4|15477.2|310
1713922500000|2024-04-24 01:35:00|15480.7|15480|15479.5|15478.8|15480.9|15480.2|15478.7|15477.7|124
1713922800000|2024-04-24 01:40:00|15479.4|15478.7|15480.9|15480.2|15480.9|15480.2|15477.6|15476.9|106
1713923100000|2024-04-24 01:45:00|15481|15480.3|15480|15479.3|15481.2|15480.5|15479.7|15479|121
1713923400000|2024-04-24 01:50:00|15480.2|15479.5|15481.2|15480.2|15481.5|15480.8|15478.5|15477.8|55
1713923700000|2024-04-24 01:55:00|15481|15480|15480.1|15479.4|15481|15480.2|15479.8|15479.1|79
1713924000000|2024-04-24 02:00:00|15480.2|15479.5|15480.3|15479.6|15480.8|15480.1|15479.9|15479.2|93
1713924300000|2024-04-24 02:05:00|15480.2|15479.5|15480.1|15479.4|15481.4|15480.7|15479.8|15479.1|80
1713924600000|2024-04-24 02:10:00|15480|15479.3|15480.9|15480.2|15481.1|15480.4|15480|15479.3|54
1713924900000|2024-04-24 02:15:00|15480.8|15480.1|15480.7|15479.7|15482.1|15481.4|15479.7|15478.9|103
1713925200000|2024-04-24 02:20:00|15480.8|15479.8|15480.8|15479.8|15481.1|15480.4|15480.4|15479.7|52
1713925500000|2024-04-24 02:25:00|15480.7|15479.7|15480.5|15479.8|15480.8|15479.8|15480.4|15479.6|18
1713925800000|2024-04-24 02:30:00|15480.6|15479.9|15480.6|15479.9|15481.4|15480.7|15480.4|15479.7|33
1713926100000|2024-04-24 02:35:00|15480.8|15480.1|15481.8|15481.1|15482.2|15481.5|15480.6|15479.9|64
1713926400000|2024-04-24 02:40:00|15481.9|15481.2|15480.4|15479.7|15481.9|15481.2|15480.1|15479.1|37
1713926700000|2024-04-24 02:45:00|15480.7|15480|15480.5|15479.8|15480.7|15480|15479.7|15478.7|17
1713927000000|2024-04-24 02:50:00|15480.4|15479.7|15480.5|15479.8|15481.8|15481.1|15480.4|15479.7|92
1713927300000|2024-04-24 02:55:00|15480.6|15479.9|15481.4|15480.7|15481.7|15481|15480.4|15479.6|120
1713927600000|2024-04-24 03:00:00|15481.5|15480.8|15482.3|15481.6|15482.3|15481.6|15480.5|15479.8|103
1713927900000|2024-04-24 03:05:00|15482.4|15481.7|15482.5|15481.8|15482.5|15481.8|15481.4|15480.4|50
1713928200000|2024-04-24 03:10:00|15482.4|15481.7|15483.3|15482.6|15483.7|15483|15481.9|15481.2|103
1713928500000|2024-04-24 03:15:00|15483.4|15482.7|15483.4|15482.7|15483.8|15483.1|15482.9|15482|61
1713928800000|2024-04-24 03:20:00|15483.3|15482.6|15484.2|15483.5|15484.5|15483.8|15483.2|15482.5|60
1713929100000|2024-04-24 03:25:00|15485|15484.3|15484.4|15483.7|15485|15484.3|15484.3|15483.6|40
1713929400000|2024-04-24 03:30:00|15484.3|15483.6|15484|15483.3|15484.8|15484.1|15483.5|15482.8|50
1713929700000|2024-04-24 03:35:00|15483.9|15483.2|15484.3|15483.6|15484.7|15484|15483.9|15483.2|35
1713930000000|2024-04-24 03:40:00|15484.4|15483.7|15484.4|15483.7|15485.2|15484.5|15484.2|15483.5|46
1713930300000|2024-04-24 03:45:00|15484.5|15483.8|15483.9|15483.2|15484.8|15484.1|15483.8|15483.1|40
1713930600000|2024-04-24 03:50:00|15484|15483|15483.3|15482.6|15484|15483.2|15482.8|15482.1|67
1713930900000|2024-04-24 03:55:00|15483.4|15482.7|15485.1|15484.4|15485.7|15485|15483.4|15482.7|93
1713931200000|2024-04-24 04:00:00|15485|15484.3|15485.2|15484.5|15486.9|15486.2|15485|15484.3|115
1713931500000|2024-04-24 04:05:00|15485.1|15484.4|15484.4|15483.7|15485.3|15484.6|15484|15483.3|57
1713931800000|2024-04-24 04:10:00|15484.9|15484.2|15486.7|15486|15487.1|15486.3|15484.8|15484.1|67
1713932100000|2024-04-24 04:15:00|15486.6|15485.9|15485.2|15484.5|15488|15487.3|15484.8|15484.1|90
1713932400000|2024-04-24 04:20:00|15485.5|15484.8|15485.7|15485|15485.8|15485.1|15484.4|15483.7|77
1713932700000|2024-04-24 04:25:00|15485.8|15485.1|15484.8|15484.1|15485.9|15485.2|15484.4|15483.7|83
1713933000000|2024-04-24 04:30:00|15484.7|15484|15485.3|15484.6|15485.5|15484.8|15484.7|15484|20
1713933300000|2024-04-24 04:35:00|15485.1|15484.4|15485.3|15484.6|15486.8|15486.1|15485|15484.3|51
1713933600000|2024-04-24 04:40:00|15485.2|15484.5|15485.2|15484.5|15486.4|15485.7|15484.3|15483.6|41
1713933900000|2024-04-24 04:45:00|15485|15484.3|15484.5|15483.8|15485.3|15484.6|15484.1|15483.2|65
1713934200000|2024-04-24 04:50:00|15484.6|15483.9|15484.4|15483.7|15484.8|15484|15484|15483.3|35
1713934500000|2024-04-24 04:55:00|15484.3|15483.6|15484.3|15483.6|15484.4|15483.7|15484|15483.3|30
1713934800000|2024-04-24 05:00:00|15484.4|15483.7|15484.4|15483.7|15485.2|15484.5|15484.2|15483.5|61
1713935100000|2024-04-24 05:05:00|15484.3|15483.6|15485.1|15484.4|15486.8|15485.8|15484.2|15483.5|98
1713935400000|2024-04-24 05:10:00|15485.2|15484.5|15485.3|15484.6|15485.5|15484.8|15485.2|15484.5|21
1713935700000|2024-04-24 05:15:00|15485.4|15484.7|15486.8|15486.1|15487.2|15486.2|15485.4|15484.6|49
1713936000000|2024-04-24 05:20:00|15486.5|15485.8|15488.3|15487.3|15488.3|15487.4|15486.5|15485.8|50
1713936300000|2024-04-24 05:25:00|15488|15487|15486.9|15485.9|15488.2|15487.3|15486.8|15485.8|45
1713936600000|2024-04-24 05:30:00|15486.8|15486.1|15488|15487|15488|15487.2|15486.7|15485.8|27
1713936900000|2024-04-24 05:35:00|15487.9|15487.2|15487|15486|15488.9|15487.9|15487|15486|69
1713937200000|2024-04-24 05:40:00|15487.1|15486.1|15486.8|15486.1|15487.1|15486.1|15486.5|15485.5|17
1713937500000|2024-04-24 05:45:00|15486.9|15486.2|15486.6|15485.9|15487.1|15486.2|15486.6|15485.9|14
1713937800000|2024-04-24 05:50:00|15486.8|15486.1|15488.3|15487.6|15488.8|15488|15486.5|15485.8|49
1713938100000|2024-04-24 05:55:00|15488.4|15487.7|15488|15487.3|15488.5|15487.8|15487.7|15486.8|45
1713938400000|2024-04-24 06:00:00|15487.9|15487.2|15488.9|15488.2|15489.2|15488.4|15487.9|15487.1|85
1713938700000|2024-04-24 06:05:00|15488.8|15488.1|15488|15487.3|15489|15488.3|15486.7|15486|80
1713939000000|2024-04-24 06:10:00|15488.1|15487.4|15494.2|15493.5|15494.8|15494|15488|15487.3|259
1713939300000|2024-04-24 06:15:00|15494.3|15493.6|15490.7|15490|15494.4|15493.7|15490.7|15490|146
1713939600000|2024-04-24 06:20:00|15491|15489.5|15490|15489.3|15492.4|15491.7|15489.1|15488.1|130
1713939900000|2024-04-24 06:25:00|15490.1|15489.4|15492.2|15491.5|15492.8|15492.1|15489.2|15488.3|131
1713940200000|2024-04-24 06:30:00|15492.3|15491.6|15491.2|15490.5|15493.4|15492.7|15490.1|15489.1|104
1713940500000|2024-04-24 06:35:00|15491.4|15490.4|15491.3|15490.6|15491.6|15490.7|15490.5|15489.8|40
1713940800000|2024-04-24 06:40:00|15491.1|15490.4|15491.3|15490.6|15491.4|15490.7|15489.7|15489|84
1713941100000|2024-04-24 06:45:00|15491.7|15491|15494.3|15493.6|15494.3|15493.6|15491.7|15491|78
1713941400000|2024-04-24 06:50:00|15494.5|15493.8|15491.9|15490.9|15494.7|15494|15491.9|15490.9|105
1713941700000|2024-04-24 06:55:00|15491.3|15490.6|15493.3|15492.6|15493.9|15493.2|15491.2|15490.5|89
1713942000000|2024-04-24 07:00:00|15493.4|15492.7|15495.1|15494.4|15497.5|15496.8|15493.1|15492.4|251
1713942300000|2024-04-24 07:05:00|15495|15494.3|15494|15493.3|15495.2|15494.3|15493.6|15492.6|183
1713942600000|2024-04-24 07:10:00|15494.1|15493.4|15488.2|15487.2|15495|15494.3|15477.5|15476.5|754
1713942900000|2024-04-24 07:15:00|15488.1|15487.1|15488.8|15488.1|15492|15491.1|15487.1|15486.1|332
1713943200000|2024-04-24 07:20:00|15489|15488.3|15489.2|15488.2|15491|15490.3|15487.9|15487.2|187
1713943500000|2024-04-24 07:25:00|15489.3|15488.3|15490.1|15489.4|15490.8|15490.1|15487.4|15486.1|181
1713943800000|2024-04-24 07:30:00|15490.2|15489.5|15491.5|15490.8|15491.8|15491.1|15486.1|15485.4|212
1713944100000|2024-04-24 07:35:00|15491.6|15490.9|15488.9|15488.2|15493.1|15492.4|15487.1|15486.4|128
1713944400000|2024-04-24 07:40:00|15488.7|15488|15487.8|15487.1|15488.9|15488.2|15485.3|15484.4|138
1713944700000|2024-04-24 07:45:00|15487.7|15487|15490.7|15490|15490.8|15490.1|15487.2|15486.5|92
1713945000000|2024-04-24 07:50:00|15490.6|15489.9|15490|15489.3|15490.7|15490|15489.9|15489.2|67
1713945300000|2024-04-24 07:55:00|15490.2|15489.5|15490.8|15489.8|15492.2|15491.5|15490|15489.3|62
1713945600000|2024-04-24 08:00:00|15490.7|15489.7|15490.4|15489.7|15491.8|15491.1|15489.4|15488.4|107
1713945900000|2024-04-24 08:05:00|15490.3|15489.6|15491.4|15490.7|15491.7|15491|15490.1|15489.4|61
1713946200000|2024-04-24 08:10:00|15490.9|15490.2|15491.8|15491.1|15493.2|15492.5|15490.8|15490.1|106
1713946500000|2024-04-24 08:15:00|15491.7|15491|15490.4|15489.7|15491.8|15491.1|15488.9|15488.2|85
1713946800000|2024-04-24 08:20:00|15490.5|15489.8|15488.4|15487.7|15491|15490.3|15488|15487.3|103
1713947100000|2024-04-24 08:25:00|15488.6|15487.9|15487.6|15486.9|15489.4|15488.7|15486.7|15486|146
1713947400000|2024-04-24 08:30:00|15487.7|15487|15489.4|15488.7|15490.5|15489.8|15487.6|15486.9|130
1713947700000|2024-04-24 08:35:00|15489.5|15488.8|15487.9|15487.2|15490|15489.3|15487.7|15486.8|100
1713948000000|2024-04-24 08:40:00|15488.1|15487.4|15489.3|15488.6|15489.7|15488.9|15487.7|15487|79
1713948300000|2024-04-24 08:45:00|15489.4|15488.7|15489.2|15488.5|15489.6|15488.9|15489.2|15488.5|48
1713948600000|2024-04-24 08:50:00|15489.3|15488.6|15489.7|15488.7|15489.7|15489|15488.7|15488|94
1713948900000|2024-04-24 08:55:00|15489.8|15488.8|15490.4|15489.7|15491.6|15490.9|15489.5|15488.8|114
1713949200000|2024-04-24 09:00:00|15490.3|15489.6|15489.5|15488.8|15490.4|15489.7|15489.4|15488.7|52
1713949500000|2024-04-24 09:05:00|15489.6|15488.9|15488.4|15487.7|15489.8|15489.1|15488.4|15487.7|63
1713949800000|2024-04-24 09:10:00|15488.5|15487.8|15488.9|15488.2|15489.4|15488.7|15487.6|15486.9|102
1713950100000|2024-04-24 09:15:00|15489|15488.3|15491.3|15490.6|15491.6|15490.9|15488.8|15488.1|61
1713950400000|2024-04-24 09:20:00|15491.2|15490.5|15491.9|15491.2|15492.1|15491.4|15491|15490.1|74
1713950700000|2024-04-24 09:25:00|15491.8|15491.1|15493.9|15493.2|15493.9|15493.2|15491.7|15491|88
1713951000000|2024-04-24 09:30:00|15493.8|15493.1|15493|15492.3|15493.9|15493.2|15492.2|15491.5|98
1713951300000|2024-04-24 09:35:00|15493.1|15492.4|15492.9|15492.2|15493.5|15492.8|15492.5|15491.8|56
1713951600000|2024-04-24 09:40:00|15493|15492.3|15493.7|15493|15494.2|15493.3|15493|15492.3|75
1713951900000|2024-04-24 09:45:00|15493.5|15492.8|15492.9|15492.2|15493.7|15493|15492.8|15492.1|31
1713952200000|2024-04-24 09:50:00|15493|15492.3|15492.7|15492|15493.2|15492.5|15492.7|15492|27
1713952500000|2024-04-24 09:55:00|15492.8|15492.1|15493.8|15493.1|15494|15493.3|15492.7|15492|50
1713952800000|2024-04-24 10:00:00|15493.9|15493.2|15492.9|15492.2|15493.9|15493.2|15492.7|15492|57
1713953100000|2024-04-24 10:05:00|15492.8|15492.1|15491.9|15491.2|15492.9|15492.2|15491.7|15491|63
1713953400000|2024-04-24 10:10:00|15492|15491.3|15491.6|15490.9|15492.2|15491.5|15491|15490|41
1713953700000|2024-04-24 10:15:00|15491.7|15491|15492.7|15492|15493.2|15492.2|15491.5|15490.6|51
1713954000000|2024-04-24 10:20:00|15492.8|15492.1|15491.6|15490.9|15492.8|15492.1|15491.5|15490.7|67
1713954300000|2024-04-24 10:25:00|15491.7|15491|15491.8|15491.1|15492.1|15491.4|15491.4|15490.7|50
1713954600000|2024-04-24 10:30:00|15491.9|15491.2|15493|15492|15493.6|15492.9|15491.9|15491|103
1713954900000|2024-04-24 10:35:00|15493.1|15492.1|15493|15492.3|15493.3|15492.4|15492.6|15491.9|40
1713955200000|2024-04-24 10:40:00|15492.9|15492.2|15493|15492.3|15493.3|15492.4|15492.8|15492|37
1713955500000|2024-04-24 10:45:00|15492.9|15492.2|15494|15493.3|15494.1|15493.4|15492.9|15492.1|23
1713955800000|2024-04-24 10:50:00|15493.9|15493.2|15493.8|15493.1|15494.1|15493.4|15493.7|15493|33
1713956100000|2024-04-24 10:55:00|15493.9|15493.2|15493.7|15493|15493.9|15493.2|15493.6|15492.9|45
1713956400000|2024-04-24 11:00:00|15493.8|15493.1|15493.5|15492.8|15493.8|15493.1|15492.7|15491.7|43
1713956700000|2024-04-24 11:05:00|15493.6|15492.9|15492.8|15492.1|15494.7|15494|15492.6|15491.8|90
1713957000000|2024-04-24 11:10:00|15492.5|15491.8|15494.1|15493.4|15494.5|15493.8|15492.5|15491.8|68
1713957300000|2024-04-24 11:15:00|15494.2|15493.5|15493.5|15492.8|15494.9|15494.1|15493.5|15492.7|85
1713957600000|2024-04-24 11:20:00|15493.2|15492.5|15492|15491.3|15493.4|15492.7|15491|15490.3|71
1713957900000|2024-04-24 11:25:00|15492.1|15491.4|15491.4|15490.7|15492.5|15491.8|15490.9|15490.2|74
1713958200000|2024-04-24 11:30:00|15491.3|15490.6|15492.5|15491.8|15493.3|15492.6|15490.8|15490.1|103
1713958500000|2024-04-24 11:35:00|15492.6|15491.9|15492.4|15491.7|15493.1|15492.4|15491.4|15490.6|53
1713958800000|2024-04-24 11:40:00|15492.5|15491.8|15491.4|15490.7|15492.7|15492|15491.2|15490.5|48
1713959100000|2024-04-24 11:45:00|15491.3|15490.6|15491.8|15490.8|15492.8|15491.8|15491.2|15490.5|120
1713959400000|2024-04-24 11:50:00|15491.9|15490.9|15493.2|15492.2|15493.2|15492.2|15491.9|15490.9|44
1713959700000|2024-04-24 11:55:00|15493.3|15492.3|15493.1|15492.4|15494.1|15493.3|15493|15492.3|84
1713960000000|2024-04-24 12:00:00|15493|15492.3|15494.3|15493.6|15494.3|15493.6|15492.4|15491.7|87
1713960300000|2024-04-24 12:05:00|15494.4|15493.7|15495.3|15494.6|15495.6|15494.9|15494|15493.3|111
1713960600000|2024-04-24 12:10:00|15495.4|15494.7|15497.4|15494|15518.7|15516.5|15495.3|15494|1121
1713960900000|2024-04-24 12:15:00|15497|15493.9|15497.9|15496.9|15504.8|15499.9|15479.3|15473.3|1913
1713961200000|2024-04-24 12:20:00|15498|15497|15498.9|15497.9|15504.2|15503|15495|15494|764
1713961500000|2024-04-24 12:25:00|15498.8|15497.8|15502.9|15500.4|15503.3|15502.5|15497|15496.3|319
1713961800000|2024-04-24 12:30:00|15503|15500.5|15499.2|15498.5|15509.5|15506.1|15482.3|15479.5|1112
1713962100000|2024-04-24 12:35:00|15499.3|15498.6|15493.6|15492.6|15500.5|15499.5|15492|15491.3|764
1713962400000|2024-04-24 12:40:00|15493.5|15492.5|15500|15499|15500.2|15499.2|15486.9|15485.3|988
1713962700000|2024-04-24 12:45:00|15500.1|15499.1|15496.8|15496.1|15501.6|15500.6|15496|15495|543
1713963000000|2024-04-24 12:50:00|15496.9|15496.2|15496.5|15495.5|15499|15498.3|15496.3|15495.4|204
1713963300000|2024-04-24 12:55:00|15496.6|15495.6|15495.5|15494.8|15501.4|15500.4|15495.2|15494.4|334
1713963600000|2024-04-24 13:00:00|15495.4|15494.7|15492.2|15491.2|15495.5|15494.8|15489.6|15488.6|463
1713963900000|2024-04-24 13:05:00|15492.1|15491.1|15492.3|15491.6|15495.1|15494.4|15488.7|15488|439
1713964200000|2024-04-24 13:10:00|15492.5|15491.8|15490.8|15489.8|15493.8|15493.1|15484.7|15483.7|504
1713964500000|2024-04-24 13:15:00|15490.7|15489.7|15491.4|15490.4|15492.7|15491.7|15489.3|15488.6|297
1713964800000|2024-04-24 13:20:00|15491.3|15490.3|15494.1|15493.1|15494.1|15493.1|15488.4|15487.7|341
1713965100000|2024-04-24 13:25:00|15494|15493|15492|15491.3|15494.8|15494|15491.1|15490.4|247
1713965400000|2024-04-24 13:30:00|15491.4|15490.7|15490.8|15490.1|15493.5|15492.6|15489.5|15488.8|322
1713965700000|2024-04-24 13:35:00|15490.7|15490|15491.5|15490.8|15493.4|15492.5|15487.2|15486.5|292
1713966000000|2024-04-24 13:40:00|15491.6|15490.9|15496.9|15496.2|15497.1|15496.4|15490.9|15490.1|222
1713966300000|2024-04-24 13:45:00|15496.8|15496.1|15498.8|15498.1|15501.1|15500.1|15496.6|15495.9|334
1713966600000|2024-04-24 13:50:00|15498.7|15498|15498.5|15497.8|15502.1|15501.4|15495.7|15494.7|290
1713966900000|2024-04-24 13:55:00|15498.6|15497.9|15498.9|15498.2|15500.7|15500|15498.1|15497.4|264
1713967200000|2024-04-24 14:00:00|15499|15498.3|15501.4|15500.7|15501.4|15500.7|15494.8|15494.1|265
1713967500000|2024-04-24 14:05:00|15501.6|15500.9|15499.1|15498.1|15502.6|15501.9|15498.1|15497|368
1713967800000|2024-04-24 14:10:00|15499|15498|15501.5|15500.8|15502.7|15502|15497.5|15496.8|254
1713968100000|2024-04-24 14:15:00|15501.4|15500.7|15497.1|15496.4|15501.4|15500.7|15497.1|15496.4|266
1713968400000|2024-04-24 14:20:00|15497|15496.3|15497.8|15496.8|15498.2|15497.5|15496.2|15495.5|182
1713968700000|2024-04-24 14:25:00|15497.9|15496.9|15499.1|15498.4|15499.2|15498.5|15496.6|15495.9|203
1713969000000|2024-04-24 14:30:00|15499.2|15498.5|15507.7|15507|15507.9|15507.2|15499.2|15498.2|233
1713969300000|2024-04-24 14:35:00|15507.6|15506.9|15508.9|15507.9|15511.2|15510.5|15506.7|15505.7|252
1713969600000|2024-04-24 14:40:00|15509.3|15508.3|15509.3|15508.6|15510.3|15509.6|15508|15507.3|199
1713969900000|2024-04-24 14:45:00|15509.4|15508.7|15501.4|15500.7|15510.2|15509.5|15501.3|15500.6|292
1713970200000|2024-04-24 14:50:00|15501.3|15500.6|15501.2|15500.5|15504.2|15503.2|15499.3|15498.3|356
1713970500000|2024-04-24 14:55:00|15501.1|15500.4|15500.7|15500|15502.8|15502.1|15498.8|15498.1|287
1713970800000|2024-04-24 15:00:00|15500.6|15499.9|15499.5|15498.8|15501.8|15500.8|15497.7|15497|415
1713971100000|2024-04-24 15:05:00|15499.4|15498.7|15501.7|15501|15502.8|15502.1|15498.3|15497.6|240
1713971400000|2024-04-24 15:10:00|15501.8|15501.1|15502.7|15502|15502.8|15502.1|15500.6|15499.9|209
1713971700000|2024-04-24 15:15:00|15502.6|15501.9|15501.6|15500.9|15502.9|15502.2|15499.5|15498.8|149
1713972000000|2024-04-24 15:20:00|15501.5|15500.8|15504.1|15503.4|15504.3|15503.4|15501.3|15500.6|74
1713972300000|2024-04-24 15:25:00|15504.4|15503.7|15507.3|15506.6|15507.7|15506.7|15504|15503.3|159
1713972600000|2024-04-24 15:30:00|15507.1|15506.4|15508.6|15507.9|15508.6|15507.9|15506.3|15505.6|179
1713972900000|2024-04-24 15:35:00|15508.3|15507.6|15507.9|15507.2|15509.8|15509.1|15506.8|15506|114
1713973200000|2024-04-24 15:40:00|15508|15507.3|15509.8|15509.1|15510.1|15509.4|15507.1|15506.1|129
1713973500000|2024-04-24 15:45:00|15510|15509|15512.7|15511.7|15513.5|15512.8|15509.6|15508.6|153
1713973800000|2024-04-24 15:50:00|15512.6|15511.6|15511.3|15510.6|15513.8|15513.1|15511|15510.3|122
1713974100000|2024-04-24 15:55:00|15511.4|15510.7|15512.2|15511.5|15513.1|15512.4|15511.4|15510.7|122
1713974400000|2024-04-24 16:00:00|15512.3|15511.6|15511.8|15511.1|15512.4|15511.7|15510.3|15509.6|122
1713974700000|2024-04-24 16:05:00|15512|15511.3|15513.3|15512.6|15513.4|15512.7|15511.6|15510.9|78
1713975000000|2024-04-24 16:10:00|15513.5|15512.8|15512.2|15511.5|15513.6|15512.9|15511.7|15511|96
1713975300000|2024-04-24 16:15:00|15512.3|15511.6|15513.1|15512.4|15513.6|15512.9|15511.6|15510.9|105
1713975600000|2024-04-24 16:20:00|15513|15512.3|15513|15512.3|15513.7|15513|15512.8|15512.1|74
1713975900000|2024-04-24 16:25:00|15513.1|15512.4|15512.2|15511.5|15513.1|15512.4|15511.6|15510.9|95
1713976200000|2024-04-24 16:30:00|15512.1|15511.4|15508.3|15507.6|15512.3|15511.6|15508.2|15507.5|144
1713976500000|2024-04-24 16:35:00|15508.4|15507.7|15508.6|15507.9|15509.6|15508.6|15506.6|15505.9|116
1713976800000|2024-04-24 16:40:00|15508.7|15508|15509.9|15509.2|15510.1|15509.4|15508.4|15507.7|75
1713977100000|2024-04-24 16:45:00|15510|15509.3|15511.1|15510.4|15511.3|15510.6|15508.8|15508.1|125
1713977400000|2024-04-24 16:50:00|15511.4|15510.7|15512|15511|15512.2|15511.5|15509.8|15509.1|129
1713977700000|2024-04-24 16:55:00|15511.9|15510.9|15511.9|15511.2|15513.7|15512.7|15510.3|15509.6|139
1713978000000|2024-04-24 17:00:00|15511.8|15511.1|15509.8|15508.8|15513.3|15512.6|15509.8|15508.8|198
1713978300000|2024-04-24 17:05:00|15509.7|15508.7|15513.1|15512.4|15513.3|15512.6|15508.9|15508.2|97
1713978600000|2024-04-24 17:10:00|15513.3|15512.6|15511.8|15511.1|15513.5|15512.8|15511.6|15510.9|113
1713978900000|2024-04-24 17:15:00|15511.4|15510.7|15513.4|15512.4|15513.7|15512.7|15511.4|15510.7|78
1713979200000|2024-04-24 17:20:00|15513.5|15512.5|15512.3|15511.3|15513.6|15512.6|15511.8|15510.9|64
1713979500000|2024-04-24 17:25:00|15512.4|15511.4|15526.7|15525.7|15533.2|15531.3|15512.4|15511.4|394
1713979800000|2024-04-24 17:30:00|15526.8|15525.8|15533.5|15532.8|15534.5|15533.8|15526.5|15525.8|361
1713980100000|2024-04-24 17:35:00|15533.4|15532.7|15529.7|15528.7|15533.9|15533.2|15529.4|15528.3|186
1713980400000|2024-04-24 17:40:00|15529.8|15528.8|15532.8|15532.1|15538.1|15537.2|15529.7|15528.8|262
1713980700000|2024-04-24 17:45:00|15532.9|15532.2|15531.1|15530.1|15534.1|15533.2|15529|15528.3|170
1713981000000|2024-04-24 17:50:00|15530.8|15529.8|15532.2|15531.2|15533.5|15532.8|15530.3|15529.3|114
1713981300000|2024-04-24 17:55:00|15532.3|15531.3|15529.6|15528.6|15532.4|15531.4|15528.4|15527.7|171
1713981600000|2024-04-24 18:00:00|15529.5|15528.5|15525.2|15524.5|15529.8|15528.8|15525.1|15524.4|223
1713981900000|2024-04-24 18:05:00|15525.3|15524.6|15527.2|15526.5|15527.4|15526.7|15525.3|15524.6|110
1713982200000|2024-04-24 18:10:00|15527.3|15526.6|15527.5|15526.8|15527.5|15526.8|15527.1|15526.4|49
1713982500000|2024-04-24 18:15:00|15527.4|15526.7|15526.4|15525.7|15527.6|15526.9|15526|15525.3|81
1713982800000|2024-04-24 18:20:00|15526.3|15525.6|15528.7|15528|15529.6|15528.9|15524.6|15523.9|82
1713983100000|2024-04-24 18:25:00|15528.8|15528.1|15528.3|15527.6|15530.9|15530.2|15527.6|15526.9|127
1713983400000|2024-04-24 18:30:00|15528.4|15527.7|15532.4|15531.7|15534.1|15533.2|15528.4|15527.7|191
1713983700000|2024-04-24 18:35:00|15532.3|15531.6|15530.8|15530.1|15532.4|15531.7|15530.4|15529.7|83
1713984000000|2024-04-24 18:40:00|15531|15530.3|15529|15528.3|15531.7|15531|15528.5|15527.8|76
1713984300000|2024-04-24 18:45:00|15529.1|15528.4|15526|15525.3|15529.3|15528.6|15525.9|15525.2|121
1713984600000|2024-04-24 18:50:00|15525.9|15525.2|15527.5|15526.5|15527.5|15526.7|15525.9|15524.8|67
1713984900000|2024-04-24 18:55:00|15527.4|15526.4|15527.2|15526.5|15528.4|15527.7|15526.9|15526.2|93
1713985200000|2024-04-24 19:00:00|15527|15526.3|15526.1|15525.4|15527.5|15526.5|15523.9|15523.2|171
1713985500000|2024-04-24 19:05:00|15526.2|15525.5|15525.2|15524.5|15526.2|15525.5|15524.8|15524.1|79
1713985800000|2024-04-24 19:10:00|15525.1|15524.4|15525|15524.3|15525.6|15524.9|15524.5|15523.5|80
1713986100000|2024-04-24 19:15:00|15525.1|15524.4|15525|15524.3|15525.4|15524.7|15524.8|15524.1|37
1713986400000|2024-04-24 19:20:00|15524.9|15524.2|15525.2|15524.5|15525.4|15524.7|15523.9|15523.2|58
1713986700000|2024-04-24 19:25:00|15525.1|15524.4|15524.1|15523.4|15525.2|15524.4|15523.6|15522.9|84
1713987000000|2024-04-24 19:30:00|15524.2|15523.2|15523.5|15522.8|15524.3|15523.4|15522.7|15521.8|92
1713987300000|2024-04-24 19:35:00|15523.6|15522.9|15527.5|15526.8|15527.5|15526.8|15523.6|15522.7|76
1713987600000|2024-04-24 19:40:00|15527.4|15526.7|15529.1|15528.1|15529.4|15528.1|15526.5|15525.7|85
1713987900000|2024-04-24 19:45:00|15529.2|15528.2|15527.4|15526.7|15529.2|15528.2|15526.7|15526|98
1713988200000|2024-04-24 19:50:00|15527.7|15526.8|15528.9|15527.9|15529.2|15528.1|15527.6|15526.6|110
1713988500000|2024-04-24 19:55:00|15529|15528|15530.4|15529.7|15531.2|15530.2|15528.5|15527.3|148
1713988800000|2024-04-24 20:00:00|15529.9|15529.2|15532.8|15531.8|15532.8|15531.8|15529.6|15528.6|91
1713989100000|2024-04-24 20:05:00|15533.1|15532.1|15531.8|15530.8|15533.3|15532.5|15531.3|15530.5|55
1713989400000|2024-04-24 20:10:00|15531.7|15530.7|15530.4|15529.4|15531.9|15530.9|15530.4|15529.2|71
1713989700000|2024-04-24 20:15:00|15530.5|15529.5|15533.3|15532.3|15533.3|15532.3|15530.4|15529.1|64
1713990000000|2024-04-24 20:20:00|15533.2|15532.2|15533.6|15532.6|15534.1|15532.7|15532.6|15531.6|39
1713990300000|2024-04-24 20:25:00|15533.9|15532.4|15535.6|15534|15535.7|15534.4|15533.9|15532.4|117
1713990600000|2024-04-24 20:30:00|15535.7|15534.1|15537.1|15535.6|15537.9|15536.8|15535.6|15534|103
1713990900000|2024-04-24 20:35:00|15537|15535.5|15537|15536.3|15537.8|15536.3|15535.9|15534.5|93
1713991200000|2024-04-24 20:40:00|15536.8|15536.1|15535.8|15535.1|15536.9|15536.1|15535.4|15534.7|100
1713991500000|2024-04-24 20:45:00|15535.7|15535|15536.6|15534.9|15536.7|15535.4|15534.8|15533.8|82
1713991800000|2024-04-24 20:50:00|15536.7|15535|15536.6|15535.6|15537.7|15536.3|15536.3|15535|94
1713992100000|2024-04-24 20:55:00|15537.1|15535.1|15537.2|15531.8|15538|15535.1|15535.1|15531.6|143
1713992400000|2024-04-24 21:00:00|15537|15530|15527.1|15522.3|15537|15530|15527.1|15522.3|31
1713992700000|2024-04-24 21:05:00|15527.2|15522.4|15526.7|15521.8|15527.9|15523.2|15526.7|15521.7|23
1713993000000|2024-04-24 21:10:00|15526.6|15521.7|15526.9|15521.8|15527|15521.9|15526.6|15521.7|10
1713993300000|2024-04-24 21:15:00|15526.7|15519.7|15526.6|15519.7|15526.9|15520.1|15525.9|15519.1|75
1713993600000|2024-04-24 21:20:00|15526.7|15519.6|15528.8|15521.8|15528.8|15521.8|15526.4|15519.6|31
1713993900000|2024-04-24 21:25:00|15528.7|15521.7|15527.7|15520.7|15529.4|15522.4|15527.7|15520.7|21
1713994200000|2024-04-24 21:30:00|15527.8|15520.8|15527.7|15520.7|15528.1|15521.1|15527.7|15520.7|13
1713994500000|2024-04-24 21:35:00|15527.6|15520.6|15528.6|15521.6|15528.7|15521.7|15527.6|15520.6|13
1713994800000|2024-04-24 21:40:00|15528.7|15521.7|15528.3|15521.3|15528.9|15521.9|15528.3|15521.3|50
1713995100000|2024-04-24 21:45:00|15528.6|15521.6|15526.4|15520.3|15528.7|15521.7|15526.3|15519.9|44
1713995400000|2024-04-24 21:50:00|15526.3|15520.2|15526.5|15521.3|15527|15521.3|15526.2|15520.2|76
1713995700000|2024-04-24 21:55:00|15526.6|15521.2|15526.2|15521.3|15526.6|15521.4|15525.6|15520.9|32
1713996000000|2024-04-24 22:00:00|15525.8|15521.2|15525.3|15521.9|15526|15523.3|15523.3|15518.6|153
1713996300000|2024-04-24 22:05:00|15524.8|15522.4|15523.9|15522.9|15525|15523.5|15523.6|15521.8|48
1713996600000|2024-04-24 22:10:00|15524|15523|15521.4|15520.4|15524.4|15523|15521.4|15519.3|82
1713996900000|2024-04-24 22:15:00|15521.5|15520.5|15521.3|15519.6|15522.1|15520.9|15521.3|15519.6|51
1713997200000|2024-04-24 22:20:00|15521.4|15519.8|15521.4|15519.8|15521.8|15520.2|15520.7|15519.2|35
1713997500000|2024-04-24 22:25:00|15521.5|15520.4|15522.5|15520.8|15523|15522.3|15521.4|15519.9|45
1713997800000|2024-04-24 22:30:00|15522.6|15520.9|15523.8|15523.1|15524|15523.3|15521.9|15520.7|74
1713998100000|2024-04-24 22:35:00|15523.9|15523.2|15524|15523|15524.3|15523.3|15522.1|15521.2|89
1713998400000|2024-04-24 22:40:00|15524.1|15523.1|15524.6|15523.6|15524.9|15523.8|15523|15522.2|41
1713998700000|2024-04-24 22:45:00|15524.4|15523.7|15524|15523.3|15524.5|15523.8|15523.4|15522.7|37
1713999000000|2024-04-24 22:50:00|15523.9|15523.2|15523|15522|15524.1|15523.4|15522.3|15521.6|50
1713999300000|2024-04-24 22:55:00|15522.7|15521.7|15523.2|15522.2|15523.3|15522.6|15522|15520.8|44
1713999600000|2024-04-24 23:00:00|15523.3|15522.3|15523|15522.3|15523.3|15522.3|15521.6|15520.6|56
1713999900000|2024-04-24 23:05:00|15522.9|15522.2|15525.1|15524.1|15525.2|15524.1|15522.9|15522.2|52
1714000200000|2024-04-24 23:10:00|15524.6|15523.6|15525.2|15524.2|15525.3|15524.3|15524|15522.9|52
1714000500000|2024-04-24 23:15:00|15525.3|15524.3|15526.9|15526.2|15526.9|15526.2|15525.3|15523.9|39
1714000800000|2024-04-24 23:20:00|15526.8|15526.1|15527.9|15527.2|15528.2|15527.4|15525.5|15524.3|68
1714001100000|2024-04-24 23:25:00|15527.3|15526.6|15526.5|15525.5|15527.6|15526.9|15526.2|15525.2|34
1714001400000|2024-04-24 23:30:00|15526.4|15525.4|15525.1|15524.1|15526.9|15525.9|15523.9|15522.9|68
1714001700000|2024-04-24 23:35:00|15525.3|15524.3|15526.5|15525.5|15526.7|15525.7|15523.7|15523|79
1714002000000|2024-04-24 23:40:00|15526.6|15525.6|15526.6|15525.6|15527.5|15526.8|15526.4|15525.4|54
1714002300000|2024-04-24 23:45:00|15526.5|15525.5|15526.5|15525.8|15526.8|15526.1|15526.1|15525.1|44
1714002600000|2024-04-24 23:50:00|15526.4|15525.7|15527.7|15526.7|15527.7|15526.8|15526.4|15525.7|53
1714002900000|2024-04-24 23:55:00|15527.6|15526.6|15527.4|15526.7|15528|15527.1|15526.5|15525.8|42
1714003200000|2024-04-25 00:00:00|15527.3|15526.6|15526.5|15525.5|15529.8|15529.1|15526.5|15525.5|147
1714003500000|2024-04-25 00:05:00|15525.3|15524.3|15526.9|15525.9|15528.2|15527.3|15525.1|15524.1|97
1714003800000|2024-04-25 00:10:00|15526.8|15525.8|15530.1|15529.1|15532.4|15531.3|15526.6|15525.6|115
1714004100000|2024-04-25 00:15:00|15530.2|15529.2|15528.7|15528|15530.4|15529.7|15527.9|15526.9|114
1714004400000|2024-04-25 00:20:00|15528.6|15527.9|15528.9|15528.2|15529.6|15528.9|15528|15527.3|70
1714004700000|2024-04-25 00:25:00|15528.8|15528.1|15530.2|15529.5|15531|15530.2|15528.2|15527.5|67
1714005000000|2024-04-25 00:30:00|15530.4|15529.7|15533|15532.3|15534|15533.1|15529.9|15529|108
1714005300000|2024-04-25 00:35:00|15532.8|15532.1|15534.1|15533.4|15534.2|15533.5|15532.6|15531.8|86
1714005600000|2024-04-25 00:40:00|15533.8|15533.1|15534.1|15533.1|15534.5|15533.8|15533.1|15532.1|88
1714005900000|2024-04-25 00:45:00|15534|15533|15534.9|15534.2|15534.9|15534.2|15533.3|15532.6|86
1714006200000|2024-04-25 00:50:00|15534.8|15534.1|15539.3|15538.3|15542.1|15541.4|15533.8|15532.1|677
1714006500000|2024-04-25 00:55:00|15539.7|15538.7|15538|15537.3|15540.5|15539.8|15535.9|15535.2|393
1714006800000|2024-04-25 01:00:00|15538.1|15537.4|15537.7|15537|15538.1|15537.4|15535.9|15534.9|136
1714007100000|2024-04-25 01:05:00|15537.8|15537.1|15537.9|15537.2|15538.8|15538.1|15536.8|15536.1|105
1714007400000|2024-04-25 01:10:00|15537.8|15537.1|15542.4|15541.7|15542.6|15541.9|15536.4|15535.7|101
1714007700000|2024-04-25 01:15:00|15542.2|15541.5|15538.9|15538.2|15542.2|15541.5|15537.8|15537.1|118
1714008000000|2024-04-25 01:20:00|15539|15538.3|15538.4|15537.7|15540.3|15539.6|15537.9|15537.2|150
1714008300000|2024-04-25 01:25:00|15538.3|15537.6|15538.9|15538.2|15539.3|15538.6|15536.6|15535.9|124
1714008600000|2024-04-25 01:30:00|15538.8|15538.1|15543.5|15542.5|15545.6|15544.9|15538.8|15538.1|198
1714008900000|2024-04-25 01:35:00|15543.3|15542.3|15543.4|15542.7|15545|15544.3|15542.6|15541.7|95
1714009200000|2024-04-25 01:40:00|15543.3|15542.6|15541.9|15541.2|15543.5|15542.7|15541.9|15541.2|71
1714009500000|2024-04-25 01:45:00|15542|15541.3|15539.7|15539|15542|15541.3|15539.5|15538.8|45
1714009800000|2024-04-25 01:50:00|15539.8|15539.1|15538.5|15537.5|15539.9|15539.2|15538.4|15537.4|65
1714010100000|2024-04-25 01:55:00|15538.3|15537.6|15539.6|15538.9|15539.7|15539|15537.3|15536.6|94
1714010400000|2024-04-25 02:00:00|15539.7|15539|15537.1|15536.4|15540.1|15539.4|15537.1|15536.4|51
1714010700000|2024-04-25 02:05:00|15536.8|15536.1|15540.9|15540.2|15541.6|15540.9|15536.8|15536.1|86
1714011000000|2024-04-25 02:10:00|15541|15540.3|15539.5|15538.8|15541.3|15540.6|15539.2|15538.2|57
1714011300000|2024-04-25 02:15:00|15540.6|15539.6|15542.1|15541.4|15543.4|15542.7|15540.6|15539.6|81
1714011600000|2024-04-25 02:20:00|15542.2|15541.5|15544.4|15543.7|15544.9|15544.2|15542.1|15541.4|86
1714011900000|2024-04-25 02:25:00|15544.6|15543.9|15541.8|15541.1|15544.6|15543.9|15541|15540.3|102
1714012200000|2024-04-25 02:30:00|15541.9|15541.2|15542.4|15541.7|15544.2|15543.2|15540|15539.3|164
1714012500000|2024-04-25 02:35:00|15542.3|15541.6|15541.9|15541.2|15542.5|15541.8|15540.9|15540.1|115
1714012800000|2024-04-25 02:40:00|15542|15541.3|15542.7|15542|15544.4|15543.4|15542|15541.3|165
1714013100000|2024-04-25 02:45:00|15542.8|15542.1|15541.3|15540.6|15543|15542.2|15541.1|15540.4|108
1714013400000|2024-04-25 02:50:00|15541.5|15540.5|15542.5|15541.5|15542.5|15541.7|15540.3|15539.6|84
1714013700000|2024-04-25 02:55:00|15542.3|15541.6|15543.8|15543.1|15543.8|15543.1|15542.3|15541.4|48
1714014000000|2024-04-25 03:00:00|15544|15543.3|15543.5|15542|15545.2|15544.5|15543.3|15541.9|82
1714014300000|2024-04-25 03:05:00|15543.3|15542.3|15544.4|15543.7|15545.2|15544.5|15543.3|15542.3|66
1714014600000|2024-04-25 03:10:00|15544.5|15543.8|15547.2|15546.5|15547.6|15546.9|15543.4|15542.6|154
1714014900000|2024-04-25 03:15:00|15547.1|15546.4|15547.4|15546.7|15547.5|15546.8|15545.9|15545.2|72
1714015200000|2024-04-25 03:20:00|15547.2|15546.5|15549|15548.3|15549.3|15548.6|15547.2|15546.5|78
1714015500000|2024-04-25 03:25:00|15549.4|15548.7|15545.9|15544.9|15552.2|15551.5|15543.4|15540.6|304
1714015800000|2024-04-25 03:30:00|15546|15545|15545.3|15544.6|15547.5|15546.6|15544.8|15544.1|101
1714016100000|2024-04-25 03:35:00|15545.5|15544.8|15545.8|15545.1|15546.5|15545.8|15543.7|15543|57
1714016400000|2024-04-25 03:40:00|15546|15545.3|15548.3|15547.6|15548.7|15548|15545.9|15545.2|91
1714016700000|2024-04-25 03:45:00|15548.4|15547.7|15544.8|15543.8|15548.4|15547.7|15544.4|15543.7|60
1714017000000|2024-04-25 03:50:00|15544.9|15543.9|15546.2|15545.5|15547.3|15546.5|15544.8|15543.8|112
1714017300000|2024-04-25 03:55:00|15546.3|15545.6|15546.6|15545.9|15548.1|15547.4|15545|15544.3|92
1714017600000|2024-04-25 04:00:00|15546.5|15545.8|15545.6|15544.9|15546.7|15546|15545.6|15544.9|64
1714017900000|2024-04-25 04:05:00|15545.7|15545|15545.8|15545.1|15547.6|15546.6|15545.6|15544.9|51
1714018200000|2024-04-25 04:10:00|15545.9|15545.2|15547.9|15547.2|15548|15547.3|15545.5|15544.8|46
1714018500000|2024-04-25 04:15:00|15547.8|15547.1|15547.4|15546.7|15548|15547.3|15547.3|15546.6|54
1714018800000|2024-04-25 04:20:00|15547.3|15546.6|15547.2|15546.5|15549|15548.3|15546.7|15546|59
1714019100000|2024-04-25 04:25:00|15547|15546.3|15547.3|15546.6|15547.6|15546.8|15546.8|15546|30
1714019400000|2024-04-25 04:30:00|15547.2|15546.5|15548.6|15547.6|15548.8|15547.8|15547.2|15546.5|45
1714019700000|2024-04-25 04:35:00|15548.4|15547.7|15549.2|15548.5|15549.5|15548.7|15548.4|15547.5|67
1714020000000|2024-04-25 04:40:00|15549.5|15548.8|15549.8|15549.1|15552.5|15551.5|15549.5|15548.8|112
1714020300000|2024-04-25 04:45:00|15549.9|15549.2|15551.8|15550.8|15552.4|15551.4|15549.9|15549.2|100
1714020600000|2024-04-25 04:50:00|15551.9|15550.9|15553.3|15552.6|15554.2|15553.2|15551.9|15550.9|97
1714020900000|2024-04-25 04:55:00|15553.4|15552.7|15559.4|15558.7|15563.6|15562|15553.3|15552.6|249
1714021200000|2024-04-25 05:00:00|15559.5|15558.8|15561.9|15561.2|15565.1|15564.4|15559.4|15558.7|165
1714021500000|2024-04-25 05:05:00|15561.8|15561.1|15566.8|15566.1|15567.9|15567.1|15561.7|15561|194
1714021800000|2024-04-25 05:10:00|15566.9|15566.2|15564.9|15564.2|15567|15566.3|15563.8|15563.1|145
1714022100000|2024-04-25 05:15:00|15564.8|15564.1|15572.2|15571.5|15574.7|15572.9|15564.6|15563.9|268
1714022400000|2024-04-25 05:20:00|15572|15571.3|15573.4|15572.7|15573.6|15572.9|15568.6|15567.6|204
1714022700000|2024-04-25 05:25:00|15573.8|15573.1|15572|15571.3|15574.5|15573.8|15571.6|15570.6|166
1714023000000|2024-04-25 05:30:00|15572.1|15571.4|15572.7|15572|15573.7|15573|15571|15570.3|133
1714023300000|2024-04-25 05:35:00|15572.3|15571.6|15571|15570.3|15573.1|15572.4|15569|15568.3|87
1714023600000|2024-04-25 05:40:00|15571.5|15570.8|15568.6|15567.9|15573.9|15573.2|15568.3|15567.3|153
1714023900000|2024-04-25 05:45:00|15568.8|15568.1|15569.4|15568.7|15570.6|15569.9|15568.8|15568.1|99
1714024200000|2024-04-25 05:50:00|15569.1|15568.4|15564.4|15563.7|15569.4|15568.7|15564.1|15562.9|187
1714024500000|2024-04-25 05:55:00|15564.2|15563.5|15566.3|15565.6|15567.6|15566.9|15563.3|15562.6|104
1714024800000|2024-04-25 06:00:00|15566.6|15565.9|15566.3|15565.6|15568.8|15568.1|15565.9|15565.2|149
1714025100000|2024-04-25 06:05:00|15566.2|15565.5|15564.9|15564.2|15566.2|15565.5|15564.5|15563.8|124
1714025400000|2024-04-25 06:10:00|15564.8|15564.1|15564.3|15563.3|15565.2|15564.5|15561.3|15560.6|175
1714025700000|2024-04-25 06:15:00|15564.4|15563.4|15568.8|15568.1|15568.9|15568.2|15564.1|15563.4|119
1714026000000|2024-04-25 06:20:00|15568.4|15567.7|15565.1|15564.1|15569.6|15568.9|15564.8|15563.8|137
1714026300000|2024-04-25 06:25:00|15565.2|15564.2|15563.5|15562.8|15565.9|15565.2|15561.7|15561|188
1714026600000|2024-04-25 06:30:00|15563.8|15563.1|15564.8|15564.1|15567.5|15566.8|15563.5|15562.8|206
1714026900000|2024-04-25 06:35:00|15564.7|15564|15562.4|15561.7|15564.7|15564|15561.7|15561|208
1714027200000|2024-04-25 06:40:00|15562.5|15561.8|15568|15567.3|15568.3|15567.3|15562.4|15561.7|211
1714027500000|2024-04-25 06:45:00|15568.1|15567.4|15563.3|15562.6|15568.7|15567.7|15562.8|15562.1|173
1714027800000|2024-04-25 06:50:00|15563.4|15562.7|15562|15561.3|15563.5|15562.8|15560.8|15560.1|154
1714028100000|2024-04-25 06:55:00|15562.2|15561.5|15566.9|15566.2|15568|15567.3|15562.2|15561.5|308
1714028400000|2024-04-25 07:00:00|15567.2|15566.5|15568.1|15567.4|15569|15568.3|15564.4|15563.7|251
1714028700000|2024-04-25 07:05:00|15568.2|15567.5|15565.8|15565.1|15569.5|15568.8|15565.7|15565|179
1714029000000|2024-04-25 07:10:00|15565.7|15565|15564.7|15564|15566.8|15566.1|15563.8|15563.1|123
1714029300000|2024-04-25 07:15:00|15564.8|15564.1|15564.9|15563.9|15565.5|15564.6|15563.5|15562.8|117
1714029600000|2024-04-25 07:20:00|15565|15564|15563.7|15563|15565.4|15564.5|15562.6|15561.6|112
1714029900000|2024-04-25 07:25:00|15563.8|15563.1|15564.9|15564.2|15567.6|15566.9|15563.2|15562.5|134
1714030200000|2024-04-25 07:30:00|15565.1|15564.4|15562.5|15561.8|15565.1|15564.4|15561.4|15560.7|123
1714030500000|2024-04-25 07:35:00|15562.4|15561.7|15557.2|15556.5|15564.9|15564.2|15556.7|15556|175
1714030800000|2024-04-25 07:40:00|15557.4|15556.7|15560.1|15559.1|15561.2|15560.2|15557.3|15556.6|208
1714031100000|2024-04-25 07:45:00|15560|15559|15558.5|15557.8|15560.1|15559.1|15557.7|15557|143
1714031400000|2024-04-25 07:50:00|15558.6|15557.9|15562.5|15561.8|15562.5|15561.8|15558.3|15557.6|194
1714031700000|2024-04-25 07:55:00|15562.7|15562|15563.3|15562.6|15564.7|15564|15562.2|15561.5|196
1714032000000|2024-04-25 08:00:00|15563.4|15562.3|15563.3|15562.6|15563.9|15563.2|15562.7|15562|103
1714032300000|2024-04-25 08:05:00|15563.4|15562.7|15565.9|15565.2|15566.1|15565.2|15563.3|15562.6|112
1714032600000|2024-04-25 08:10:00|15566|15565.3|15565.9|15565.2|15567.2|15566.4|15564.4|15563.6|105
1714032900000|2024-04-25 08:15:00|15565.8|15565.1|15564.7|15564|15565.9|15565.2|15564.4|15563.7|48
1714033200000|2024-04-25 08:20:00|15564.8|15564.1|15567.1|15566.4|15568.4|15567.7|15564.8|15564.1|68
1714033500000|2024-04-25 08:25:00|15567.3|15566.6|15567.6|15566.9|15567.7|15567|15565.8|15565.1|83
1714033800000|2024-04-25 08:30:00|15567.7|15567|15566.2|15565.5|15568.8|15568.1|15565.9|15565.2|83
1714034100000|2024-04-25 08:35:00|15566.3|15565.6|15565.7|15565|15567|15566.3|15564.5|15563.8|123
1714034400000|2024-04-25 08:40:00|15565.6|15564.9|15563.8|15563.1|15565.7|15565|15563.5|15562.8|71
1714034700000|2024-04-25 08:45:00|15564.3|15563.6|15563.6|15562.9|15564.5|15563.8|15561.6|15560.9|97
1714035000000|2024-04-25 08:50:00|15564.1|15563.1|15566.3|15565.6|15566.5|15565.8|15563.8|15563.1|132
1714035300000|2024-04-25 08:55:00|15566.2|15565.5|15567.7|15567|15569.6|15568.9|15566.1|15565.3|147
1714035600000|2024-04-25 09:00:00|15567.8|15567.1|15566.3|15565.6|15568.1|15567.4|15565.3|15564.6|111
1714035900000|2024-04-25 09:05:00|15566.6|15565.9|15565.2|15564.5|15566.7|15566|15564|15563.3|68
1714036200000|2024-04-25 09:10:00|15565.3|15564.6|15566.2|15565.5|15566.4|15565.7|15564.6|15563.9|72
1714036500000|2024-04-25 09:15:00|15566|15565.3|15568.7|15568|15568.8|15568.1|15566|15565.3|75
1714036800000|2024-04-25 09:20:00|15568.6|15567.9|15568.7|15568|15569.5|15568.8|15568.4|15567.7|66
1714037100000|2024-04-25 09:25:00|15568.6|15567.9|15569.3|15568.6|15569.6|15568.9|15568.4|15567.7|46
1714037400000|2024-04-25 09:30:00|15569.2|15568.5|15565|15564.3|15569.4|15568.7|15564.8|15564.1|97
1714037700000|2024-04-25 09:35:00|15564.9|15564.2|15564.8|15564.1|15566.7|15566|15564.4|15563.7|113
1714038000000|2024-04-25 09:40:00|15564.9|15564.2|15565|15564.3|15565.7|15564.9|15564.2|15563.5|80
1714038300000|2024-04-25 09:45:00|15564.9|15564.2|15564.9|15564.2|15567.1|15566.1|15564.7|15564|109
1714038600000|2024-04-25 09:50:00|15564.8|15564.1|15565.5|15564.8|15566|15565.3|15564.5|15563.8|121
1714038900000|2024-04-25 09:55:00|15565.6|15564.9|15563.9|15562.9|15566.2|15565.2|15563.6|15562.9|43
1714039200000|2024-04-25 10:00:00|15563.8|15563.1|15562.7|15562|15564.5|15563.8|15562.2|15561.5|95
1714039500000|2024-04-25 10:05:00|15562.6|15561.9|15561.3|15560.6|15562.7|15562|15561.2|15560.5|65
1714039800000|2024-04-25 10:10:00|15561.1|15560.4|15560.4|15559.4|15561.1|15560.4|15557.1|15556.4|135
1714040100000|2024-04-25 10:15:00|15560.2|15559.2|15561.7|15560.7|15561.7|15560.7|15558.5|15557.8|119
1714040400000|2024-04-25 10:20:00|15561.6|15560.6|15562.6|15561.9|15562.8|15562.1|15561.4|15560.4|104
1714040700000|2024-04-25 10:25:00|15562.5|15561.8|15561|15560|15562.5|15561.8|15559.9|15559.2|71
1714041000000|2024-04-25 10:30:00|15560.9|15559.9|15560.3|15559.6|15562.7|15561.7|15560|15559.3|96
1714041300000|2024-04-25 10:35:00|15560.5|15559.5|15562.3|15561.6|15563.1|15562.4|15558.4|15557.7|218
1714041600000|2024-04-25 10:40:00|15562.4|15561.7|15557.2|15556.5|15562.5|15561.8|15554.6|15553.8|138
1714041900000|2024-04-25 10:45:00|15557.4|15556.7|15559.2|15558.5|15560.8|15560.1|15557.4|15556.6|128
1714042200000|2024-04-25 10:50:00|15559.1|15558.4|15554.9|15554.2|15559.2|15558.5|15554.8|15554.1|114
1714042500000|2024-04-25 10:55:00|15554.8|15554.1|15554.8|15554.1|15556.7|15555.8|15552|15551.2|145
1714042800000|2024-04-25 11:00:00|15554.9|15554.2|15552.7|15552|15555.3|15554.3|15551.3|15550.3|102
1714043100000|2024-04-25 11:05:00|15552.6|15551.9|15550.9|15550.2|15554.6|15553.9|15550.8|15550.1|142
1714043400000|2024-04-25 11:10:00|15551.1|15550.4|15551.8|15551.1|15552.1|15551.3|15550|15549.2|109
1714043700000|2024-04-25 11:15:00|15551.7|15551|15555.8|15555.1|15557.8|15556.8|15551.7|15551|216
1714044000000|2024-04-25 11:20:00|15555.9|15555.2|15553.9|15552.9|15556.3|15555.3|15553.8|15552.8|107
1714044300000|2024-04-25 11:25:00|15553.8|15552.8|15550.6|15549.6|15553.8|15552.8|15550.2|15549.4|78
1714044600000|2024-04-25 11:30:00|15550.9|15549.4|15553.7|15552.7|15553.8|15552.9|15550.7|15549.4|140
1714044900000|2024-04-25 11:35:00|15553.6|15552.6|15553|15552.3|15556.1|15555.2|15552.7|15552|105
1714045200000|2024-04-25 11:40:00|15552.9|15552.2|15555.4|15554.4|15555.5|15554.5|15552.9|15552.2|106
1714045500000|2024-04-25 11:45:00|15555.5|15554.5|15555.5|15554.8|15558.3|15557.3|15555.2|15554.4|100
1714045800000|2024-04-25 11:50:00|15555.4|15554.7|15555.3|15554.3|15556.6|15555.9|15553.8|15553.1|120
1714046100000|2024-04-25 11:55:00|15555.1|15554.4|15556.2|15555.5|15556.6|15555.7|15555.1|15554|62
1714046400000|2024-04-25 12:00:00|15556.4|15555.4|15554.8|15554.1|15557.4|15556.7|15554.8|15554|131
1714046700000|2024-04-25 12:05:00|15554.7|15554|15556.3|15555.6|15556.3|15555.6|15553.3|15552.6|108
1714047000000|2024-04-25 12:10:00|15556.2|15555.5|15557.6|15556.9|15558.5|15557.7|15556.1|15555.3|109
1714047300000|2024-04-25 12:15:00|15557.8|15557.1|15559.5|15558.8|15561.1|15560.3|15557.8|15557.1|145
1714047600000|2024-04-25 12:20:00|15559.7|15559|15558.2|15557.5|15560.2|15559.5|15557.4|15556.7|87
1714047900000|2024-04-25 12:25:00|15558.3|15557.6|15559.4|15553.4|15559.7|15559|15555.3|15553.4|232
1714048200000|2024-04-25 12:30:00|15559.3|15553.3|15561.9|15560.9|15566.2|15564.8|15532.9|15529.1|2500
1714048500000|2024-04-25 12:35:00|15561.7|15560.7|15567.5|15566.5|15568.3|15567.6|15556.9|15555.9|1228
1714048800000|2024-04-25 12:40:00|15567.8|15566.3|15566.3|15565.3|15567.8|15566.8|15561.1|15560.1|946
1714049100000|2024-04-25 12:45:00|15566.4|15565.4|15567.9|15566.9|15569.1|15568.4|15563.8|15562.8|729
1714049400000|2024-04-25 12:50:00|15567.8|15566.8|15572.4|15571.7|15574.5|15573.8|15566.9|15565.9|768
1714049700000|2024-04-25 12:55:00|15572.5|15571.8|15568.4|15567.7|15575.2|15574.5|15547.1|15541.1|1141
1714050000000|2024-04-25 13:00:00|15568.3|15567.6|15565.1|15564.4|15568.6|15567.9|15556.9|15555.5|1300
1714050300000|2024-04-25 13:05:00|15565.7|15565|15560.7|15560|15569.1|15568.3|15558.7|15558|859
1714050600000|2024-04-25 13:10:00|15560.6|15559.9|15545.8|15544.8|15561.9|15561.2|15536.8|15533.8|1933
1714050900000|2024-04-25 13:15:00|15545.4|15544.4|15548.5|15547.8|15557.3|15556.3|15544.6|15543.6|1043
1714051200000|2024-04-25 13:20:00|15548.4|15547.7|15553.4|15552.4|15560.4|15558.6|15547.1|15546.4|960
1714051500000|2024-04-25 13:25:00|15553.3|15552.3|15556.1|15555.1|15556.3|15555.3|15549.4|15548.3|732
1714051800000|2024-04-25 13:30:00|15556|15555|15558|15557.3|15564.3|15563.6|15555.9|15555|661
1714052100000|2024-04-25 13:35:00|15557.9|15557.2|15558|15557.3|15562.7|15562|15556.6|15555.9|539
1714052400000|2024-04-25 13:40:00|15557.9|15557.2|15557.3|15556.3|15560.8|15560.1|15552.8|15552.1|626
1714052700000|2024-04-25 13:45:00|15557.2|15556.2|15563.4|15562.4|15564.4|15563.7|15556.7|15556|491
1714053000000|2024-04-25 13:50:00|15563.5|15562.5|15566.5|15565.5|15567.4|15566.2|15563.5|15562.4|486
1714053300000|2024-04-25 13:55:00|15566.4|15565.4|15565.5|15564.8|15567.1|15566.1|15562.1|15561.4|283
1714053600000|2024-04-25 14:00:00|15565.7|15565|15564.4|15563.7|15568.8|15568.1|15564.2|15563.5|413
1714053900000|2024-04-25 14:05:00|15564.3|15563.6|15566.6|15565.9|15566.6|15565.9|15559.9|15559.2|432
1714054200000|2024-04-25 14:10:00|15566.7|15566|15562.5|15561.8|15568.8|15567.8|15560.7|15560|522
1714054500000|2024-04-25 14:15:00|15562.6|15561.9|15560.9|15560.2|15564.8|15564.1|15559.2|15558.5|371
1714054800000|2024-04-25 14:20:00|15560.8|15560.1|15561.4|15560.7|15563.3|15562.6|15559.2|15558.5|348
1714055100000|2024-04-25 14:25:00|15561.2|15560.5|15557.9|15557.2|15562.3|15561.3|15557.5|15556.8|344
1714055400000|2024-04-25 14:30:00|15558|15557.3|15556.9|15556.2|15559.4|15558.7|15554.4|15553.6|463
1714055700000|2024-04-25 14:35:00|15556.8|15556.1|15552.2|15551.5|15557.5|15556.8|15551.1|15550.4|338
1714056000000|2024-04-25 14:40:00|15552.3|15551.6|15557.1|15556.4|15560.9|15560.2|15552.1|15551.4|290
1714056300000|2024-04-25 14:45:00|15556.9|15556.2|15556.2|15555.5|15557.3|15556.6|15552.3|15551.6|279
1714056600000|2024-04-25 14:50:00|15556.4|15555.4|15556.7|15556|15559.3|15558.6|15554.8|15554.1|368
1714056900000|2024-04-25 14:55:00|15556.6|15555.9|15557.3|15556.6|15557.3|15556.6|15553|15552.1|435
1714057200000|2024-04-25 15:00:00|15557.2|15556.5|15556.6|15555.6|15559|15558.3|15553.8|15552.9|340
1714057500000|2024-04-25 15:05:00|15556.7|15555.7|15554.5|15553.5|15557|15556|15554.1|15552.8|257
1714057800000|2024-04-25 15:10:00|15554.4|15553.4|15555.8|15555.1|15556.5|15555.6|15552.8|15551.8|205
1714058100000|2024-04-25 15:15:00|15555.6|15554.9|15551.7|15550.7|15556.1|15555.4|15551.1|15550|253
1714058400000|2024-04-25 15:20:00|15551.6|15550.6|15553.6|15552.6|15554.2|15553.5|15550.4|15549.6|182
1714058700000|2024-04-25 15:25:00|15553.8|15552.8|15552.9|15551.9|15553.8|15552.8|15551.5|15550.8|143
1714059000000|2024-04-25 15:30:00|15553|15552|15554|15553|15554|15553.2|15551.7|15550.7|142
1714059300000|2024-04-25 15:35:00|15553.9|15552.9|15553|15552.3|15554.5|15553.7|15552.8|15552|107
1714059600000|2024-04-25 15:40:00|15553.1|15552.4|15554.1|15553.4|15554.3|15553.6|15552.2|15551.5|116
1714059900000|2024-04-25 15:45:00|15554.2|15553.5|15554.6|15553.9|15556.1|15555.4|15553.8|15553.1|91
1714060200000|2024-04-25 15:50:00|15554.7|15554|15554.9|15554.2|15555.1|15554.4|15553.9|15553.2|89
1714060500000|2024-04-25 15:55:00|15555|15554.3|15552.5|15551.5|15555.4|15554.7|15551.9|15551.2|93
1714060800000|2024-04-25 16:00:00|15552.6|15551.6|15553.4|15552.7|15554.9|15554.2|15552.6|15551.6|127
1714061100000|2024-04-25 16:05:00|15553.5|15552.8|15552.7|15552|15554.6|15553.9|15552.6|15551.9|133
1714061400000|2024-04-25 16:10:00|15552.6|15551.9|15556|15555.3|15556.3|15555.6|15551|15550.3|114
1714061700000|2024-04-25 16:15:00|15555.9|15555.2|15557.3|15556.6|15557.3|15556.6|15555.5|15554.8|78
1714062000000|2024-04-25 16:20:00|15557.4|15556.7|15559.5|15558.5|15561.4|15560.7|15557.4|15556.7|150
1714062300000|2024-04-25 16:25:00|15559.3|15558.6|15553.8|15553.1|15559.3|15558.6|15553.5|15552.7|150
1714062600000|2024-04-25 16:30:00|15553.7|15553|15554.9|15554.2|15555.3|15554.6|15553|15552.1|123
1714062900000|2024-04-25 16:35:00|15555|15554|15555.3|15554.3|15555.5|15554.5|15553.5|15552.6|107
1714063200000|2024-04-25 16:40:00|15555.2|15554.2|15553.8|15552.8|15555.6|15554.7|15552.8|15552.1|93
1714063500000|2024-04-25 16:45:00|15553.9|15552.9|15551.5|15550.8|15554.4|15553.4|15550.7|15550|168
1714063800000|2024-04-25 16:50:00|15551.4|15550.7|15552.8|15552.1|15552.9|15552.2|15550.3|15549.6|102
1714064100000|2024-04-25 16:55:00|15552.9|15552.2|15551.5|15550.8|15553.8|15553.1|15550.3|15549.6|159
1714064400000|2024-04-25 17:00:00|15551.4|15550.7|15549.1|15548.4|15551.5|15550.8|15548|15547.3|217
1714064700000|2024-04-25 17:05:00|15549|15548.3|15549.9|15549.2|15552.3|15551.6|15548.9|15548.2|161
1714065000000|2024-04-25 17:10:00|15550|15549.3|15550.6|15549.9|15551.4|15550.4|15548.5|15547.8|115
1714065300000|2024-04-25 17:15:00|15551.1|15550.4|15553.8|15552.8|15553.8|15552.9|15549.2|15548.3|170
1714065600000|2024-04-25 17:20:00|15553.7|15552.7|15554.3|15553.6|15554.3|15553.6|15553.3|15552.6|120
1714065900000|2024-04-25 17:25:00|15554.8|15554.1|15557.8|15557.1|15557.8|15557.1|15554.3|15553.6|136
1714066200000|2024-04-25 17:30:00|15557.9|15557.2|15560.3|15559.6|15560.9|15560.2|15557.9|15557.2|122
1714066500000|2024-04-25 17:35:00|15560.4|15559.7|15557.5|15556.8|15561.6|15560.9|15557.1|15556.4|134
1714066800000|2024-04-25 17:40:00|15557.4|15556.7|15558.3|15557.6|15559.9|15559.2|15557.3|15556.6|172
1714067100000|2024-04-25 17:45:00|15558.2|15557.5|15559.7|15559|15560.1|15559.4|15557.8|15557.1|185
1714067400000|2024-04-25 17:50:00|15559.9|15559.2|15560.2|15559.5|15560.5|15559.8|15557.6|15556.9|186
1714067700000|2024-04-25 17:55:00|15560.3|15559.6|15556.9|15556.2|15560.4|15559.7|15556.7|15556|128
1714068000000|2024-04-25 18:00:00|15557|15556.3|15559|15558.3|15559.2|15558.5|15556.9|15556.2|154
1714068300000|2024-04-25 18:05:00|15559.4|15558.7|15555|15554.3|15559.5|15558.8|15554.8|15554.1|144
1714068600000|2024-04-25 18:10:00|15554.9|15554.2|15554.3|15553.6|15555.3|15554.6|15554.1|15553.4|119
1714068900000|2024-04-25 18:15:00|15554.4|15553.7|15555.3|15554.6|15556.5|15555.8|15554.3|15553.6|127
1714069200000|2024-04-25 18:20:00|15555.2|15554.5|15555.2|15554.5|15556.4|15555.7|15554.1|15553.4|158
1714069500000|2024-04-25 18:25:00|15555.3|15554.6|15556.7|15556|15556.8|15556.1|15554.5|15553.8|79
1714069800000|2024-04-25 18:30:00|15556.6|15555.9|15553.9|15553.2|15556.8|15556.1|15553.9|15553.2|83
1714070100000|2024-04-25 18:35:00|15553.8|15553.1|15558.6|15557.9|15558.7|15558|15553.7|15553|89
1714070400000|2024-04-25 18:40:00|15558.7|15558|15564|15563.3|15564.9|15563.9|15556.6|15555.9|225
1714070700000|2024-04-25 18:45:00|15564.1|15563.4|15562.8|15562.1|15564.3|15563.5|15562.2|15561.3|96
1714071000000|2024-04-25 18:50:00|15562.7|15562|15560.3|15559.6|15562.7|15562|15557.7|15557|109
1714071300000|2024-04-25 18:55:00|15560.4|15559.7|15560.5|15559.8|15560.6|15559.9|15558.3|15557.6|110
1714071600000|2024-04-25 19:00:00|15560.6|15559.9|15556.8|15556.1|15560.7|15560|15556.6|15555.9|73
1714071900000|2024-04-25 19:05:00|15556.9|15556.2|15558.2|15557.5|15560.3|15559.6|15556.8|15556.1|71
1714072200000|2024-04-25 19:10:00|15558.1|15557.4|15556.7|15556|15558.2|15557.5|15556.7|15556|47
1714072500000|2024-04-25 19:15:00|15556.6|15555.9|15558.2|15557.5|15558.6|15557.9|15556.2|15555.5|120
1714072800000|2024-04-25 19:20:00|15558.3|15557.6|15557.9|15557.2|15558.7|15558|15557|15556.3|127
1714073100000|2024-04-25 19:25:00|15558|15557.3|15556.7|15556|15558.2|15557.5|15556.4|15555.7|64
1714073400000|2024-04-25 19:30:00|15556.6|15555.9|15558|15557.3|15558.4|15557.6|15556.3|15555.4|91
1714073700000|2024-04-25 19:35:00|15557.9|15557.2|15559.3|15558.6|15559.3|15558.6|15557.9|15557|84
1714074000000|2024-04-25 19:40:00|15559.7|15559|15558.8|15558.1|15559.7|15559|15557.6|15556.6|129
1714074300000|2024-04-25 19:45:00|15558.7|15558|15561.7|15561|15561.7|15561|15558.4|15557.7|145
1714074600000|2024-04-25 19:50:00|15561.5|15560.8|15563.7|15563|15563.7|15563|15561.3|15560.6|96
1714074900000|2024-04-25 19:55:00|15563.8|15563.1|15563.6|15562.9|15564.1|15563.4|15563.1|15562.1|89
1714075200000|2024-04-25 20:00:00|15563.7|15563|15562.6|15561.9|15564.4|15563.7|15562.1|15561.4|160
1714075500000|2024-04-25 20:05:00|15562.4|15561.7|15562.8|15562.1|15563.8|15563|15561.6|15560.8|76
1714075800000|2024-04-25 20:10:00|15562.7|15562|15564.5|15563.5|15564.5|15563.5|15562.6|15561.8|48
1714076100000|2024-04-25 20:15:00|15564.4|15563.4|15564.5|15562.7|15564.9|15563.7|15563.3|15562.5|121
1714076400000|2024-04-25 20:20:00|15564.4|15562.8|15565.2|15564.2|15565.4|15564.4|15563.7|15562.3|106
1714076700000|2024-04-25 20:25:00|15565|15564|15564.4|15563.7|15565.2|15564.4|15564.1|15563.1|54
1714077000000|2024-04-25 20:30:00|15564.5|15563.8|15565.5|15564|15565.6|15564.5|15564.4|15563.7|35
1714077300000|2024-04-25 20:35:00|15565.6|15564.3|15564.9|15563.9|15565.6|15564.8|15564.5|15563.8|51
1714077600000|2024-04-25 20:40:00|15564.6|15563.8|15564.2|15563.5|15565|15564|15564|15563.3|32
1714077900000|2024-04-25 20:45:00|15564.3|15563.6|15565.2|15563.7|15565.2|15564.2|15564.3|15563.6|41
1714078200000|2024-04-25 20:50:00|15565.3|15564|15565.3|15563.7|15565.3|15564.2|15564.7|15563.5|36
1714078500000|2024-04-25 20:55:00|15565.9|15563.1|15566.9|15563.2|15567.5|15563.6|15565.5|15562.7|71
1714078800000|2024-04-25 21:00:00|15566.7|15561.8|15564.5|15558.9|15566.8|15561.8|15564.5|15558|15
1714079100000|2024-04-25 21:05:00|15563.7|15556.7|15564.2|15557.2|15564.4|15557.4|15563.7|15556.7|15
1714079400000|2024-04-25 21:10:00|15564.3|15557.3|15563.9|15556.9|15564.3|15557.3|15563.8|15556.8|13
1714079700000|2024-04-25 21:15:00|15564|15557|15563.9|15556.9|15564.3|15557.3|15563.8|15556.8|21
1714080000000|2024-04-25 21:20:00|15564|15557|15563.9|15556.9|15564|15557|15563.8|15556.8|4
1714080300000|2024-04-25 21:25:00|15564|15557|15563.7|15556.9|15564.5|15557.5|15563.5|15556.5|24
1714080600000|2024-04-25 21:30:00|15563.1|15556.5|15562.9|15556.8|15563.3|15556.9|15562.9|15556.5|13
1714080900000|2024-04-25 21:35:00|15563|15557|15560.9|15553.9|15563|15557|15555.3|15548.3|69
1714081200000|2024-04-25 21:40:00|15561|15554|15561.2|15554.2|15562.4|15555.4|15561|15554|29
1714081500000|2024-04-25 21:45:00|15561.3|15554.3|15562.6|15555.6|15562.8|15555.8|15561.2|15554.2|21
1714081800000|2024-04-25 21:50:00|15562.5|15555.5|15562.8|15555.8|15563.1|15556.1|15562.5|15555.5|48
1714082100000|2024-04-25 21:55:00|15562.9|15555.9|15563.2|15556.2|15563.2|15556.2|15562.6|15555.6|44
1714082400000|2024-04-25 22:00:00|15563|15556|15558.2|15554.8|15565|15559.4|15557.9|15554.7|96
1714082700000|2024-04-25 22:05:00|15557.7|15555.3|15557.5|15555.4|15558.8|15556.7|15555.9|15553.9|62
1714083000000|2024-04-25 22:10:00|15557.3|15555.5|15558.3|15557.3|15558.8|15557.5|15556.7|15554.8|44
1714083300000|2024-04-25 22:15:00|15558.2|15557.2|15558.5|15556.9|15558.5|15557.3|15558|15556.7|24
1714083600000|2024-04-25 22:20:00|15558.1|15557.1|15556.9|15555.9|15558.8|15557.2|15556.8|15555.6|52
1714083900000|2024-04-25 22:25:00|15557.9|15556.9|15559.4|15558.4|15559.5|15558.5|15557.9|15556.9|30
1714084200000|2024-04-25 22:30:00|15559.8|15558.1|15559.6|15558|15560.3|15559|15558.5|15557|74
1714084500000|2024-04-25 22:35:00|15559.7|15557.9|15560.3|15559.3|15561.8|15560.6|15559.3|15557.9|37
1714084800000|2024-04-25 22:40:00|15559.9|15558.9|15559.2|15558.2|15560.9|15559.8|15559.2|15557.9|40
1714085100000|2024-04-25 22:45:00|15558.9|15557.9|15559.3|15558.3|15559.4|15558.4|15558.7|15557.5|27
1714085400000|2024-04-25 22:50:00|15559.4|15558.4|15559.3|15558.6|15560.3|15559.3|15559.1|15558.3|26
1714085700000|2024-04-25 22:55:00|15559.4|15558.7|15557.8|15556.8|15559.5|15558.8|15557.8|15556.8|20
1714086000000|2024-04-25 23:00:00|15557.5|15556.1|15559.1|15558.4|15559.3|15558.6|15556.7|15556|63
1714086300000|2024-04-25 23:05:00|15559.3|15558.6|15559|15558.3|15559.4|15558.6|15557.9|15557.2|54
1714086600000|2024-04-25 23:10:00|15559.1|15558.4|15560.2|15559.5|15560.4|15559.7|15558|15557.3|52
1714086900000|2024-04-25 23:15:00|15560.4|15559.7|15560.2|15559.2|15560.6|15559.8|15559.8|15558.7|32
1714087200000|2024-04-25 23:20:00|15559.1|15558.1|15559.1|15558.4|15559.4|15558.5|15558.8|15557.8|32
1714087500000|2024-04-25 23:25:00|15559.3|15558.3|15556.4|15554.6|15560.3|15559.3|15556|15554.1|66
1714087800000|2024-04-25 23:30:00|15556.5|15555.7|15561.6|15560.9|15564.5|15563.8|15556.5|15555.5|201
1714088100000|2024-04-25 23:35:00|15561.7|15561|15561.7|15561|15562.2|15561.5|15560.7|15560|61
1714088400000|2024-04-25 23:40:00|15561.4|15560.7|15561.5|15560.8|15562.6|15561.6|15561.2|15560.4|87
1714088700000|2024-04-25 23:45:00|15561.4|15560.7|15560.4|15559.7|15562.2|15561.5|15559.4|15558.7|92
1714089000000|2024-04-25 23:50:00|15560.5|15559.8|15559.3|15558.6|15560.6|15559.9|15557.6|15556.9|89
1714089300000|2024-04-25 23:55:00|15559.1|15558.4|15562.6|15561.9|15562.6|15561.9|15558.8|15558.1|91
1714089600000|2024-04-26 00:00:00|15562.9|15562.2|15559.8|15559.1|15563.8|15562.8|15557.7|15557|159
1714089900000|2024-04-26 00:05:00|15560.1|15559.4|15563.4|15562.4|15564.2|15563.2|15557.9|15556.9|234
1714090200000|2024-04-26 00:10:00|15562.7|15561.7|15562.1|15561.4|15563.6|15562.9|15560.9|15560.2|100
1714090500000|2024-04-26 00:15:00|15562|15561.3|15563.1|15562.1|15564.5|15563.8|15560.4|15559.7|125
1714090800000|2024-04-26 00:20:00|15563|15562|15563.7|15563|15564.6|15563.9|15561.9|15560.9|120
1714091100000|2024-04-26 00:25:00|15563.6|15562.9|15562.9|15561.9|15564.2|15563.5|15561.5|15560.8|76
1714091400000|2024-04-26 00:30:00|15562.7|15561.7|15563.8|15563.1|15564.7|15563.8|15562.7|15561.7|76
1714091700000|2024-04-26 00:35:00|15564|15563.3|15563.6|15562.9|15564.7|15563.8|15562.4|15561.5|71
1714092000000|2024-04-26 00:40:00|15564.2|15563.5|15563|15562.3|15565.2|15564.5|15561.8|15561.1|199
1714092300000|2024-04-26 00:45:00|15562.9|15562.2|15563.5|15562.8|15564.5|15563.6|15562.8|15562.1|96
1714092600000|2024-04-26 00:50:00|15563.6|15562.9|15563.3|15562.6|15565|15564|15558.6|15557.7|302
1714092900000|2024-04-26 00:55:00|15563.9|15563.2|15564.2|15563.2|15565|15564.1|15560.7|15560|302
1714093200000|2024-04-26 01:00:00|15564.4|15563.4|15564.8|15563.8|15565|15564.1|15563.4|15562.4|80
1714093500000|2024-04-26 01:05:00|15564.7|15563.7|15564.3|15563.3|15566.4|15565.7|15562.9|15562.2|126
1714093800000|2024-04-26 01:10:00|15564.4|15563.4|15564.9|15563.9|15565.8|15565.1|15564.3|15563.3|74
1714094100000|2024-04-26 01:15:00|15564.5|15563.5|15562.6|15561.9|15564.7|15564|15562.6|15561.2|98
1714094400000|2024-04-26 01:20:00|15562.9|15562.2|15561.1|15560.4|15562.9|15562.2|15560.3|15559.6|76
1714094700000|2024-04-26 01:25:00|15561.3|15560.6|15564.3|15562.8|15564.4|15563.3|15560.9|15559.9|85
1714095000000|2024-04-26 01:30:00|15564.2|15562.7|15560.3|15559.6|15566.4|15565.7|15558.9|15558|203
1714095300000|2024-04-26 01:35:00|15560.2|15559.5|15559.6|15558.6|15561.2|15560.5|15559.2|15558.4|106
1714095600000|2024-04-26 01:40:00|15559.7|15558.7|15557.9|15557.2|15561|15560.3|15557.6|15556.7|141
1714095900000|2024-04-26 01:45:00|15557.8|15557.1|15557|15556|15557.9|15557.1|15556|15555|78
1714096200000|2024-04-26 01:50:00|15556.8|15556.1|15558.4|15557.7|15558.8|15558.1|15556.8|15556.1|76
1714096500000|2024-04-26 01:55:00|15558.2|15557.5|15560|15559|15561|15560.3|15558.1|15557.4|79
1714096800000|2024-04-26 02:00:00|15561.2|15560.2|15561.2|15560.2|15562.4|15561.4|15560.7|15559.7|111
1714097100000|2024-04-26 02:05:00|15561|15560|15560|15559.3|15561.9|15561.2|15559.8|15558.8|98
1714097400000|2024-04-26 02:10:00|15560.1|15559.1|15560.5|15559.5|15561.1|15560.3|15559.4|15558.4|92
1714097700000|2024-04-26 02:15:00|15560.6|15559.6|15563.3|15562.6|15563.5|15562.6|15560.2|15559.4|87
1714098000000|2024-04-26 02:20:00|15563.4|15562.7|15561.8|15561.1|15563.5|15562.8|15560.8|15560.1|60
1714098300000|2024-04-26 02:25:00|15561.9|15561.2|15561.1|15559.5|15563.4|15562.7|15560.9|15559.4|108
1714098600000|2024-04-26 02:30:00|15560.8|15559.6|15557.8|15556.6|15561.4|15560|15556.3|15554.9|204
1714098900000|2024-04-26 02:35:00|15557.7|15556.5|15557.8|15556.7|15560.2|15558.9|15557.4|15556.2|209
1714099200000|2024-04-26 02:40:00|15557.9|15556.8|15557.5|15555.7|15558.4|15557.2|15555.8|15554.4|294
1714099500000|2024-04-26 02:45:00|15557.6|15555.8|15558.4|15556.8|15560.2|15558.7|15557.5|15555.8|340
1714099800000|2024-04-26 02:50:00|15558.3|15556.9|15555.3|15554.3|15558.4|15556.9|15555.3|15554.1|289
1714100100000|2024-04-26 02:55:00|15555.4|15554.4|15557.7|15555.7|15557.7|15556|15554.6|15553.2|338
1714100400000|2024-04-26 03:00:00|15557.4|15555.8|15556.6|15555.4|15558.2|15556.8|15556.2|15554.5|269
1714100700000|2024-04-26 03:05:00|15556.7|15555.5|15558.3|15556.7|15558.9|15557.3|15555|15553.8|301
1714101000000|2024-04-26 03:10:00|15558.4|15556.8|15555.8|15554.6|15558.9|15557.4|15555.1|15554|251
1714101300000|2024-04-26 03:15:00|15555.1|15554.5|15553.9|15552.4|15556.3|15554.8|15553.9|15552.4|248
1714101600000|2024-04-26 03:20:00|15554|15552.5|15584|15581.2|15592.1|15588|15544.5|15540|1882
1714101900000|2024-04-26 03:25:00|15583.9|15580.9|15586.2|15584.7|15590.5|15588.3|15572.1|15569.6|1615
1714102200000|2024-04-26 03:30:00|15586.4|15584.9|15602.5|15600.8|15611|15608|15579.6|15574|2076
1714102500000|2024-04-26 03:35:00|15602.4|15600.7|15610.6|15608.9|15615.1|15613.4|15597.6|15596.1|1074
1714102800000|2024-04-26 03:40:00|15610.7|15609.1|15608.1|15607.1|15615|15614|15607|15606|440
1714103100000|2024-04-26 03:45:00|15607.9|15607.2|15604|15602.2|15613.3|15612|15597.9|15595.8|626
1714103400000|2024-04-26 03:50:00|15604.1|15602.3|15602.9|15600.7|15605.6|15603.7|15597.8|15595.9|423
1714103700000|2024-04-26 03:55:00|15604|15601.9|15594.7|15594|15604.5|15602.4|15593|15592.1|365
1714104000000|2024-04-26 04:00:00|15594.8|15594.1|15603.9|15602.2|15604.5|15602.6|15594.7|15593.9|252
1714104300000|2024-04-26 04:05:00|15604|15602.5|15604.8|15603.1|15607.4|15605.7|15603.3|15602|158
1714104600000|2024-04-26 04:10:00|15604.9|15603|15604.6|15603.9|15608.7|15607.6|15604|15602.4|147
1714104900000|2024-04-26 04:15:00|15604.5|15603.8|15609.6|15608.9|15609.6|15608.9|15604.2|15603.4|132
1714105200000|2024-04-26 04:20:00|15609.3|15608.6|15611.8|15611.1|15612.3|15611.3|15607.5|15606.6|135
1714105500000|2024-04-26 04:25:00|15611.9|15611.2|15613.7|15613|15614.9|15614.2|15610.2|15609.5|169
1714105800000|2024-04-26 04:30:00|15613.9|15613.2|15615.1|15614.4|15618.9|15617.6|15613.9|15613.2|270
1714106100000|2024-04-26 04:35:00|15615.7|15614.7|15617.1|15616.1|15618.5|15617.2|15615.5|15614.3|155
1714106400000|2024-04-26 04:40:00|15617|15616.3|15612.8|15611.8|15617|15616.3|15611.8|15610.8|177
1714106700000|2024-04-26 04:45:00|15612.7|15611.7|15618.7|15617.7|15619|15618|15612.6|15611.6|149
1714107000000|2024-04-26 04:50:00|15618.6|15617.6|15620.4|15619.4|15622.3|15621.2|15618.4|15617.1|194
1714107300000|2024-04-26 04:55:00|15620.3|15619.3|15620.6|15618.9|15620.9|15619.5|15618.9|15618|101
1714107600000|2024-04-26 05:00:00|15620.3|15619.3|15616|15615.3|15620.3|15619.6|15616|15615.3|125
1714107900000|2024-04-26 05:05:00|15615.6|15614.9|15620|15619.3|15622.1|15621.1|15615.6|15614.9|75
1714108200000|2024-04-26 05:10:00|15620.2|15619.5|15615.3|15614.6|15621.4|15620.7|15614.8|15614.1|101
1714108500000|2024-04-26 05:15:00|15615.2|15614.5|15616|15615.3|15618.3|15617.6|15613.7|15613|131
1714108800000|2024-04-26 05:20:00|15615.7|15615|15616.4|15615.7|15617.6|15616.9|15614.6|15613.8|93
1714109100000|2024-04-26 05:25:00|15616.3|15615.6|15615.5|15614.8|15616.8|15616.1|15614.4|15613.7|53
1714109400000|2024-04-26 05:30:00|15615.6|15614.6|15616.6|15615.9|15616.9|15616|15614.5|15613.7|54
1714109700000|2024-04-26 05:35:00|15616.7|15616|15618.3|15616.6|15620.2|15617.9|15615.3|15614.6|89
1714110000000|2024-04-26 05:40:00|15618.2|15616.7|15614.1|15613.4|15618.2|15616.7|15612.7|15611.7|136
1714110300000|2024-04-26 05:45:00|15614.3|15613.6|15613|15612.3|15615.7|15614.3|15610.8|15610.1|149
1714110600000|2024-04-26 05:50:00|15612.3|15611.6|15611|15610|15612.7|15611.7|15610.8|15610|89
1714110900000|2024-04-26 05:55:00|15610.9|15610.2|15611.1|15610.1|15614|15613|15609.7|15608.7|128
1714111200000|2024-04-26 06:00:00|15611.3|15610.3|15610.9|15609.9|15612.7|15611.5|15610.5|15609.4|186
1714111500000|2024-04-26 06:05:00|15610.8|15610.1|15604|15603|15610.8|15610.1|15603.6|15602.8|220
1714111800000|2024-04-26 06:10:00|15604.5|15603.5|15598.6|15597.9|15604.6|15603.8|15597.9|15597.2|266
1714112100000|2024-04-26 06:15:00|15598.7|15598|15596.4|15595.4|15603.2|15602.2|15595.8|15594.8|278
1714112400000|2024-04-26 06:20:00|15596.2|15595.2|15595.1|15594.1|15596.2|15595.4|15591.2|15590.5|340
1714112700000|2024-04-26 06:25:00|15594.7|15593.7|15598|15597|15598.2|15597|15593.9|15593.2|184
1714113000000|2024-04-26 06:30:00|15598.3|15596.8|15605.3|15604.3|15605.5|15604.5|15598.1|15596.8|413
1714113300000|2024-04-26 06:35:00|15605.4|15604.4|15614.6|15613.9|15618.6|15617.9|15602.8|15602|627
1714113600000|2024-04-26 06:40:00|15613.8|15613.1|15616.6|15615.9|15620.2|15619.2|15611.7|15611|471
1714113900000|2024-04-26 06:45:00|15616.7|15616|15622.6|15621.9|15623.6|15622.9|15614.5|15613.8|533
1714114200000|2024-04-26 06:50:00|15622.9|15622.2|15622.2|15621.5|15624.4|15623|15620.9|15620|325
1714114500000|2024-04-26 06:55:00|15622|15621.3|15638.6|15637.6|15647.5|15645.4|15621.6|15620.9|837
1714114800000|2024-04-26 07:00:00|15638.7|15637.7|15650|15649|15656.9|15653.8|15638.7|15636.9|1322
1714115100000|2024-04-26 07:05:00|15650.2|15649.2|15664.8|15662.8|15667.3|15665.5|15650|15649|1004
1714115400000|2024-04-26 07:10:00|15664.9|15662.9|15659.5|15658.5|15671.2|15669.4|15657.5|15656|769
1714115700000|2024-04-26 07:15:00|15659.7|15658.7|15666.8|15665.8|15669.6|15668.9|15659.7|15658.7|587
1714116000000|2024-04-26 07:20:00|15666.9|15665.9|15673.8|15672.8|15675.5|15673.4|15662.1|15660.5|515
1714116300000|2024-04-26 07:25:00|15673.7|15672.7|15679.7|15678.7|15683.1|15681.8|15673.7|15672.7|612
1714116600000|2024-04-26 07:30:00|15679.9|15678.9|15676.3|15675.3|15681.6|15680.9|15671.3|15670.3|483
1714116900000|2024-04-26 07:35:00|15676.4|15675.4|15673.9|15673.2|15677.3|15676.3|15669.7|15669|405
1714117200000|2024-04-26 07:40:00|15673.4|15672.7|15675.7|15675|15678.6|15677.6|15670.6|15669.6|363
1714117500000|2024-04-26 07:45:00|15675.6|15674.9|15669.9|15669.2|15677.4|15676.7|15668.3|15667.3|430
1714117800000|2024-04-26 07:50:00|15670|15669.3|15671.6|15670.9|15672.4|15671.7|15667.1|15666.4|209
1714118100000|2024-04-26 07:55:00|15671.7|15671|15670.7|15670|15674.8|15674.1|15669.9|15669|296
1714118400000|2024-04-26 08:00:00|15670.8|15670.1|15588.8|15585.3|15671.4|15670.5|15499.1|15494.1|4143
1714118700000|2024-04-26 08:05:00|15588.7|15585.2|15610.8|15607.9|15641.1|15635.1|15580.8|15577.3|3443
1714119000000|2024-04-26 08:10:00|15610.5|15607.6|15633.7|15631.3|15636.5|15634.3|15609.3|15606.4|2385
1714119300000|2024-04-26 08:15:00|15633.9|15631.6|15629|15627|15639.1|15636.8|15613.1|15610.9|1844
1714119600000|2024-04-26 08:20:00|15629.3|15627.7|15640.8|15639.8|15646|15644.7|15626.1|15624.4|1061
1714119900000|2024-04-26 08:25:00|15641.2|15640.2|15644.8|15643.8|15650.2|15649.2|15640.4|15639.3|638
1714120200000|2024-04-26 08:30:00|15645.2|15644.2|15640.6|15639.6|15646.1|15645.1|15637.3|15636.4|510
1714120500000|2024-04-26 08:35:00|15640.7|15639.7|15652.6|15651.6|15658.2|15656.2|15639.7|15638.7|532
1714120800000|2024-04-26 08:40:00|15651.7|15650.7|15663|15662|15664.7|15664|15647.5|15645.8|763
1714121100000|2024-04-26 08:45:00|15663.2|15661.7|15654.2|15653.2|15664.6|15663.4|15652.5|15651.6|702
1714121400000|2024-04-26 08:50:00|15653.3|15652.3|15656.9|15655.9|15662.2|15661.2|15652.7|15652|253
1714121700000|2024-04-26 08:55:00|15657.7|15656.7|15656.6|15655.6|15660.9|15659.6|15653.1|15652.2|347
1714122000000|2024-04-26 09:00:00|15656.8|15655.8|15651.9|15650.1|15662.9|15661.9|15650.7|15649.7|471
1714122300000|2024-04-26 09:05:00|15651.8|15650.2|15655.7|15654.7|15658.2|15657.2|15648.1|15646.7|331
1714122600000|2024-04-26 09:10:00|15657|15655.4|15657.8|15655.6|15661.9|15660.1|15655.3|15654.2|421
1714122900000|2024-04-26 09:15:00|15657.9|15655.8|15650.8|15649.8|15657.9|15655.8|15647.4|15645.5|427
1714123200000|2024-04-26 09:20:00|15650.6|15649.6|15654.7|15653.7|15656.9|15655.9|15650.2|15649.2|171
1714123500000|2024-04-26 09:25:00|15655.2|15654.2|15656.8|15655.8|15659.7|15658.7|15652.1|15650.8|278
1714123800000|2024-04-26 09:30:00|15656.9|15655.9|15655.7|15654.7|15658.1|15657.1|15649.5|15648.4|321
1714124100000|2024-04-26 09:35:00|15656|15655|15658|15657|15662.4|15661.4|15656|15654.9|225
1714124400000|2024-04-26 09:40:00|15658.1|15657.1|15667.7|15667|15668.4|15667.4|15658|15657|234
1714124700000|2024-04-26 09:45:00|15667.8|15667.1|15669.4|15668.4|15669.9|15669.1|15666|15664.9|221
1714125000000|2024-04-26 09:50:00|15669.3|15668.3|15663.9|15663.2|15669.7|15668.7|15663.8|15663.1|137
1714125300000|2024-04-26 09:55:00|15664|15663.3|15669.1|15668.4|15669.7|15669|15663.9|15663.2|207
1714125600000|2024-04-26 10:00:00|15669.2|15668.5|15665.1|15664.4|15670.3|15669.3|15663.8|15663.1|114
1714125900000|2024-04-26 10:05:00|15665|15664.3|15670|15669.3|15670.1|15669.4|15664.9|15664.1|101
1714126200000|2024-04-26 10:10:00|15670.1|15669.4|15669.7|15669|15670.9|15670.1|15668.2|15667.2|153
1714126500000|2024-04-26 10:15:00|15669.6|15668.9|15679.2|15678.5|15679.3|15678.6|15669.5|15668.8|210
1714126800000|2024-04-26 10:20:00|15679.1|15678.4|15678.2|15677.5|15679.2|15678.5|15676|15675|211
1714127100000|2024-04-26 10:25:00|15678.3|15677.6|15673.8|15673.1|15680.2|15679.5|15673.8|15673|188
1714127400000|2024-04-26 10:30:00|15673.9|15673.2|15678.4|15677.4|15678.4|15677.5|15672.6|15671.6|146
1714127700000|2024-04-26 10:35:00|15678.6|15677.6|15675.2|15674.5|15679.8|15679|15674.8|15674.1|154
1714128000000|2024-04-26 10:40:00|15675.4|15674.7|15677.3|15676.6|15677.6|15676.9|15675.2|15674.1|109
1714128300000|2024-04-26 10:45:00|15677.4|15676.7|15679.6|15678.9|15679.7|15679|15675|15674.2|142
1714128600000|2024-04-26 10:50:00|15679.3|15678.6|15678.9|15677.9|15681.2|15680.4|15676.8|15675.5|160
1714128900000|2024-04-26 10:55:00|15679|15678|15682.3|15681.6|15684.8|15684.1|15678.9|15677.9|171
1714129200000|2024-04-26 11:00:00|15682.2|15681.5|15685.8|15685.1|15687.3|15686.3|15681.1|15680.4|165
1714129500000|2024-04-26 11:05:00|15685.7|15685|15683.1|15682.1|15685.7|15685|15682.2|15681|129
1714129800000|2024-04-26 11:10:00|15683.2|15682.2|15683.7|15682.7|15685.9|15685.1|15682|15681.3|117
1714130100000|2024-04-26 11:15:00|15683.9|15682.9|15674.6|15673.9|15684.1|15683.1|15635.4|15629.4|1326
1714130400000|2024-04-26 11:20:00|15674.7|15674|15672.6|15671.6|15677.6|15676.6|15667.6|15666.6|455
1714130700000|2024-04-26 11:25:00|15672.8|15671.8|15671.7|15671|15674.2|15673|15666.8|15665.6|390
1714131000000|2024-04-26 11:30:00|15671.4|15670.7|15672.2|15671.5|15675.8|15674.5|15669.2|15668.5|220
1714131300000|2024-04-26 11:35:00|15672.1|15671.4|15674.7|15673.7|15675.3|15674.3|15671|15670.3|295
1714131600000|2024-04-26 11:40:00|15675|15674|15677.1|15676.1|15677.7|15676.4|15672.1|15671.4|269
1714131900000|2024-04-26 11:45:00|15676.8|15676.2|15680.8|15680.1|15681.9|15680.6|15676.2|15675.4|211
1714132200000|2024-04-26 11:50:00|15680.7|15680|15681.6|15680.9|15684.2|15683.2|15680.4|15678.9|217
1714132500000|2024-04-26 11:55:00|15681.7|15681|15682.2|15681.5|15683.2|15682.3|15680.2|15678.9|173
1714132800000|2024-04-26 12:00:00|15682.1|15681.4|15683|15682|15684.8|15683.8|15677.6|15676.6|359
1714133100000|2024-04-26 12:05:00|15683.4|15682.4|15683.6|15682.9|15685.9|15684.9|15682.4|15681.4|272
1714133400000|2024-04-26 12:10:00|15683.8|15683.1|15684.9|15683.9|15686.9|15685.3|15683.3|15682.4|182
1714133700000|2024-04-26 12:15:00|15684.8|15683.8|15688.8|15687.8|15689.5|15688|15684.4|15683.4|238
1714134000000|2024-04-26 12:20:00|15688.9|15687.9|15686.9|15686.2|15692.3|15691.6|15686.1|15685.3|323
1714134300000|2024-04-26 12:25:00|15686.7|15686|15695.1|15689.7|15695.2|15692.7|15679.3|15677.8|788
1714134600000|2024-04-26 12:30:00|15692.5|15686.5|15689.9|15688.6|15695.7|15690.5|15667.9|15661.9|2699
1714134900000|2024-04-26 12:35:00|15689.8|15688.5|15680.9|15679.9|15691.9|15690.6|15677.5|15676.1|1512
1714135200000|2024-04-26 12:40:00|15680.8|15679.8|15688.2|15687.2|15689|15687.9|15680.8|15679.8|769
1714135500000|2024-04-26 12:45:00|15688.1|15687.1|15693.8|15692.1|15694.9|15693.3|15688|15687|632
1714135800000|2024-04-26 12:50:00|15693.7|15692|15693.3|15692.3|15696.2|15694.7|15688.7|15687.7|541
1714136100000|2024-04-26 12:55:00|15693.1|15692.4|15684.2|15682.6|15693.1|15692.4|15681.9|15680.9|770
1714136400000|2024-04-26 13:00:00|15684.1|15682.5|15681.3|15679.7|15685.6|15684|15678|15677|894
1714136700000|2024-04-26 13:05:00|15681.2|15679.5|15681.2|15680.2|15685.2|15684.2|15680.7|15679.4|521
1714137000000|2024-04-26 13:10:00|15681|15680|15686.9|15686.2|15687.3|15686.6|15678.1|15677.1|402
1714137300000|2024-04-26 13:15:00|15686.8|15686.1|15686.5|15684.7|15690.1|15689.4|15683.3|15681.2|414
1714137600000|2024-04-26 13:20:00|15686.4|15684.6|15688|15687|15689.8|15688.8|15682.3|15681.3|349
1714137900000|2024-04-26 13:25:00|15687.9|15686.9|15689.1|15688.4|15690|15688.6|15686.9|15685.9|241
1714138200000|2024-04-26 13:30:00|15688.6|15687.9|15683.3|15682.3|15689.8|15689.1|15680.8|15679.6|546
1714138500000|2024-04-26 13:35:00|15683.4|15682.4|15684.1|15682.2|15684.7|15683.7|15680.9|15679|415
1714138800000|2024-04-26 13:40:00|15684|15682.3|15685.6|15684.9|15688.4|15687.5|15683|15681.5|363
1714139100000|2024-04-26 13:45:00|15685.7|15685|15689.4|15688.7|15691.5|15690.8|15685.7|15685|286
1714139400000|2024-04-26 13:50:00|15689.5|15688.8|15690.7|15690|15692|15691.1|15688|15687.3|361
1714139700000|2024-04-26 13:55:00|15690.8|15690.1|15695.8|15689.8|15695.8|15693.3|15689.4|15688.7|231
1714140000000|2024-04-26 14:00:00|15695.9|15689.9|15696.8|15696.1|15699.2|15698.2|15692.9|15689.9|619
1714140300000|2024-04-26 14:05:00|15697.1|15696.4|15696.6|15695.9|15698.9|15697.9|15695.9|15694.8|359
1714140600000|2024-04-26 14:10:00|15696.8|15696.1|15696.8|15695.8|15698.9|15698.2|15696|15695.3|291
1714140900000|2024-04-26 14:15:00|15696.6|15695.6|15696.3|15695.6|15697.8|15697|15696|15695|188
1714141200000|2024-04-26 14:20:00|15696.2|15695.5|15693.4|15692.7|15696.4|15695.7|15685|15683.3|718
1714141500000|2024-04-26 14:25:00|15693.3|15692.6|15692.4|15691.7|15696.2|15695.4|15692.4|15691.2|347
1714141800000|2024-04-26 14:30:00|15692.8|15692.1|15697.8|15697.1|15698.3|15697.4|15692.2|15691.4|350
1714142100000|2024-04-26 14:35:00|15697.9|15697.2|15707.9|15707.2|15709.7|15708|15696.2|15695.5|726
1714142400000|2024-04-26 14:40:00|15707.8|15707.1|15717.4|15716.4|15719.5|15718.5|15704.8|15703.8|630
1714142700000|2024-04-26 14:45:00|15717.7|15716.7|15712.8|15711.8|15718|15717|15701.9|15700|904
1714143000000|2024-04-26 14:50:00|15713.1|15712.1|15727|15726|15728.3|15727.3|15711.4|15710.4|768
1714143300000|2024-04-26 14:55:00|15727.1|15726.1|15727.4|15726.4|15732.3|15730.7|15718.3|15715.9|1236
1714143600000|2024-04-26 15:00:00|15727.3|15726.3|15724|15723|15729.3|15728|15721.9|15720.3|1007
1714143900000|2024-04-26 15:05:00|15724.2|15723.2|15730.1|15729.1|15731.1|15730.1|15721.8|15720.5|405
1714144200000|2024-04-26 15:10:00|15730.2|15729.2|15739|15738|15739.2|15738.2|15728.7|15728|495
1714144500000|2024-04-26 15:15:00|15738.9|15737.9|15735.1|15734.1|15741.5|15740.5|15734.3|15732.6|409
1714144800000|2024-04-26 15:20:00|15735.5|15734.5|15742.6|15741.9|15743|15742.3|15735.4|15734.1|339
1714145100000|2024-04-26 15:25:00|15742.8|15742.1|15741.1|15740.4|15746.9|15745.9|15734.4|15733.4|468
1714145400000|2024-04-26 15:30:00|15741.7|15741|15742.7|15741.7|15744.3|15743.5|15739.9|15738.4|391
1714145700000|2024-04-26 15:35:00|15742.4|15741.4|15741.8|15740.8|15743.4|15742.4|15739.2|15738.2|354
1714146000000|2024-04-26 15:40:00|15742.1|15741.1|15744.7|15744|15745.1|15744.1|15740.3|15739.3|328
1714146300000|2024-04-26 15:45:00|15744.1|15743.4|15747.9|15747.2|15749.1|15748.4|15742.9|15742.2|242
1714146600000|2024-04-26 15:50:00|15748|15747.3|15754.5|15753.5|15760.7|15760|15745.7|15743.8|482
1714146900000|2024-04-26 15:55:00|15754.6|15753.6|15762.6|15761.9|15768.2|15767|15754.5|15753.5|621
1714147200000|2024-04-26 16:00:00|15762.5|15761.8|15770.9|15769.9|15780.3|15778.2|15760.6|15759.9|567
1714147500000|2024-04-26 16:05:00|15771.2|15769.4|15773.3|15772.6|15776.4|15775.4|15770.6|15769.4|295
1714147800000|2024-04-26 16:10:00|15773.2|15772.5|15770.8|15769.8|15773.3|15772.6|15765|15763.7|307
1714148100000|2024-04-26 16:15:00|15770.7|15769.7|15765.4|15764.7|15770.8|15770.1|15765.1|15764.3|308
1714148400000|2024-04-26 16:20:00|15765.9|15765.2|15766.8|15766.1|15773.4|15772.4|15765.8|15765|393
1714148700000|2024-04-26 16:25:00|15766.9|15766.2|15764.1|15763.1|15767.7|15766.7|15759.5|15758.1|371
1714149000000|2024-04-26 16:30:00|15763.7|15762.7|15766.7|15766|15769.2|15767.8|15762.1|15760.9|294
1714149300000|2024-04-26 16:35:00|15766.8|15766.1|15765.2|15764.5|15767.3|15766.6|15764.3|15763.1|123
1714149600000|2024-04-26 16:40:00|15765.3|15764.6|15769.7|15768.7|15771.4|15770.7|15764.3|15762.9|270
1714149900000|2024-04-26 16:45:00|15769.5|15768.5|15769.3|15768.6|15770.9|15769.9|15767.9|15766.9|168
1714150200000|2024-04-26 16:50:00|15769.5|15768.8|15767.9|15767.2|15770|15769.3|15767|15766.1|147
1714150500000|2024-04-26 16:55:00|15768|15767.3|15765.7|15764.7|15771.8|15770.8|15761.5|15760.1|267
1714150800000|2024-04-26 17:00:00|15765.6|15764.9|15760.6|15759.9|15765.6|15764.9|15759.2|15757.4|286
1714151100000|2024-04-26 17:05:00|15760.5|15759.8|15766|15765.3|15766.1|15765.4|15759.4|15758.7|202
1714151400000|2024-04-26 17:10:00|15765.9|15765.2|15772.3|15771.6|15772.3|15771.6|15765.6|15764.9|149
1714151700000|2024-04-26 17:15:00|15772.4|15771.7|15777.6|15776.9|15778.1|15777.4|15772.4|15771.7|180
1714152000000|2024-04-26 17:20:00|15777.5|15776.8|15776.3|15775.3|15778.9|15778.2|15774.4|15773.7|157
1714152300000|2024-04-26 17:25:00|15776.4|15775.4|15776.1|15775.4|15779.6|15778.9|15775.7|15775|154
1714152600000|2024-04-26 17:30:00|15776|15775.3|15775|15774.3|15777.6|15776.3|15774.5|15773.8|165
1714152900000|2024-04-26 17:35:00|15774.7|15774|15777|15776.3|15777.9|15776.7|15773.9|15773.2|142
1714153200000|2024-04-26 17:40:00|15776.6|15775.9|15772.2|15771.2|15776.9|15776.2|15771.9|15770.9|152
1714153500000|2024-04-26 17:45:00|15772|15771.3|15771.9|15770.9|15772.3|15771.5|15771.7|15770.9|47
1714153800000|2024-04-26 17:50:00|15772.1|15771.1|15773.1|15772.4|15774.4|15773.7|15770.7|15769.9|83
1714154100000|2024-04-26 17:55:00|15773.2|15772.5|15770.9|15769.9|15773.5|15772.5|15770.6|15769.7|42
1714154400000|2024-04-26 18:00:00|15770.7|15769.7|15772.6|15770.9|15772.7|15771.1|15770.4|15769.7|63
1714154700000|2024-04-26 18:05:00|15772.1|15771|15772.4|15771.7|15773.5|15772.8|15771|15770.3|72
1714155000000|2024-04-26 18:10:00|15772.7|15772|15774|15773.3|15774.5|15773.4|15771.2|15770.5|128
1714155300000|2024-04-26 18:15:00|15774.6|15773.9|15777.3|15776.3|15778.4|15777.7|15774|15773.3|103
1714155600000|2024-04-26 18:20:00|15777.1|15776.1|15777.4|15776.4|15778.2|15777.5|15774.8|15774|143
1714155900000|2024-04-26 18:25:00|15777.3|15776.3|15773.2|15772.5|15777.4|15776.7|15772|15771.3|141
1714156200000|2024-04-26 18:30:00|15773.3|15772.6|15774.7|15774|15775|15774.3|15770.7|15770|157
1714156500000|2024-04-26 18:35:00|15774.9|15774.2|15773.3|15772.6|15776.3|15775.6|15773|15772.3|111
1714156800000|2024-04-26 18:40:00|15773.2|15772.5|15774.4|15773.7|15774.9|15774.2|15771.9|15771.2|114
1714157100000|2024-04-26 18:45:00|15774.6|15773.9|15773.5|15772.8|15775.3|15774.6|15772|15771.3|133
1714157400000|2024-04-26 18:50:00|15773.4|15772.7|15772.6|15771.9|15775.2|15774.5|15772.1|15771.4|110
1714157700000|2024-04-26 18:55:00|15772.9|15772.2|15772.8|15772.1|15774.8|15774.1|15772.5|15771.8|141
1714158000000|2024-04-26 19:00:00|15773|15772|15772.8|15771.8|15774.1|15773.1|15771.6|15770.6|193
1714158300000|2024-04-26 19:05:00|15772.7|15771.7|15773|15772|15773.7|15772.7|15771.1|15770.4|133
1714158600000|2024-04-26 19:10:00|15772.9|15771.9|15774.7|15774|15774.9|15774|15772.8|15771.8|95
1714158900000|2024-04-26 19:15:00|15774.8|15774.1|15775.9|15775.2|15777|15775.7|15774.8|15773.8|90
1714159200000|2024-04-26 19:20:00|15775.6|15774.9|15777.4|15776.4|15778.4|15777.2|15775.1|15774.4|92
1714159500000|2024-04-26 19:25:00|15776.7|15775.7|15777.1|15776.4|15777.5|15776.8|15776.5|15775.4|58
1714159800000|2024-04-26 19:30:00|15777.2|15776.5|15777.5|15776.8|15778.3|15777.4|15776.9|15776.2|79
1714160100000|2024-04-26 19:35:00|15777.7|15777|15779.8|15778.8|15779.9|15778.9|15775.3|15774.3|107
1714160400000|2024-04-26 19:40:00|15780.5|15779.5|15787.3|15786.6|15789.8|15788|15780.5|15779.5|281
1714160700000|2024-04-26 19:45:00|15787.2|15786.5|15789.1|15788.4|15789.3|15788.6|15786.2|15785.4|166
1714161000000|2024-04-26 19:50:00|15789.3|15788.6|15788.5|15787.8|15790.3|15789.4|15787.3|15786.6|141
1714161300000|2024-04-26 19:55:00|15789|15788.3|15789.4|15788.7|15789.5|15788.8|15785.2|15784.5|194
1714161600000|2024-04-26 20:00:00|15789.5|15788.8|15787.9|15786.9|15793|15791.9|15787.7|15786.7|206
1714161900000|2024-04-26 20:05:00|15788.5|15787.5|15787.4|15786.4|15788.6|15787.6|15786.9|15785.1|87
1714162200000|2024-04-26 20:10:00|15787.8|15786.8|15790.1|15789.1|15791.7|15789.8|15787.8|15786.8|102
1714162500000|2024-04-26 20:15:00|15790|15789|15790.4|15788.7|15790.8|15789.6|15789.5|15788.5|51
1714162800000|2024-04-26 20:20:00|15790.5|15788.5|15790.4|15788.2|15791.1|15788.8|15788.5|15786.4|127
1714163100000|2024-04-26 20:25:00|15790.5|15788.3|15793.1|15790.8|15793.4|15791.1|15789.2|15787.1|157
1714163400000|2024-04-26 20:30:00|15793.3|15790.7|15829|15825.1|15838|15832.2|15792.7|15790.5|1217
1714163700000|2024-04-26 20:35:00|15828.7|15825.7|15826.2|15823.2|15845.8|15843.3|15819.8|15816.9|949
1714164000000|2024-04-26 20:40:00|15826.1|15823.1|15820.8|15819.8|15832.8|15829.9|15820.8|15819.8|368
1714164300000|2024-04-26 20:45:00|15820.9|15819.9|15821.6|15820.6|15826|15823.1|15814.6|15812.1|527
1714164600000|2024-04-26 20:50:00|15821.7|15820.7|15829.8|15828.8|15833|15831.6|15821.7|15820.5|300
1714164900000|2024-04-26 20:55:00|15830.3|15828.3|15837.3|15830.3|15841.1|15834.5|15829.1|15826|413
1714334400000|2024-04-28 20:00:00|15801.6|15789.6|15802.3|15793.1|15805.2|15793.8|15801.6|15789.6|13
1714334700000|2024-04-28 20:05:00|15802.5|15792.8|15802.3|15792.9|15805.4|15794.8|15800.8|15791.5|9
1714335000000|2024-04-28 20:10:00|15802.2|15793|15802.1|15793.2|15803|15795|15800.5|15789.2|14
1714335300000|2024-04-28 20:15:00|15802.2|15793.4|15801.7|15793.2|15806.2|15795.1|15800.4|15793|12
1714335600000|2024-04-28 20:20:00|15801.6|15793.1|15791|15779|15801.6|15793.3|15790.6|15778.6|249
1714335900000|2024-04-28 20:25:00|15792|15780|15791.5|15779.5|15792|15780|15791.5|15779.5|2
1714336200000|2024-04-28 20:30:00|15793.1|15781.1|15792|15780|15801.1|15790.7|15791.9|15779.9|293
1714336500000|2024-04-28 20:35:00|15794.2|15782.2|15792.1|15780.1|15794.2|15782.2|15790.6|15778.6|128
1714336800000|2024-04-28 20:40:00|15796.4|15784.4|15793.4|15781.4|15796.4|15784.4|15793.4|15781.4|7
1714337100000|2024-04-28 20:45:00|15793.6|15781.6|15793.5|15781.5|15795.5|15783.5|15793.5|15781.5|6
1714337400000|2024-04-28 20:50:00|15793.7|15781.7|15793.7|15781.7|15795.6|15783.6|15793.7|15781.7|9
1714337700000|2024-04-28 20:55:00|15794.2|15781.2|15791|15784|15794.2|15784.2|15791|15781.2|5
1714338000000|2024-04-28 21:00:00|15791.5|15784.5|15792.1|15785.1|15792.5|15785.5|15791.5|15784.5|12
1714338300000|2024-04-28 21:05:00|15792.5|15785.5|15795.1|15788.1|15795.7|15788.7|15792.1|15785.1|25
1714338600000|2024-04-28 21:10:00|15795|15788|15793.6|15786.6|15795.1|15788.1|15793.3|15786.3|27
1714338900000|2024-04-28 21:15:00|15793.4|15786.4|15795.1|15788.1|15797.4|15790.4|15781.7|15774.7|114
1714339200000|2024-04-28 21:20:00|15795|15788|15790.6|15783.6|15800.5|15793.5|15787.8|15780.8|93
1714339500000|2024-04-28 21:25:00|15790.7|15783.7|15791.2|15784.2|15794.1|15787.1|15787.1|15780.1|47
1714339800000|2024-04-28 21:30:00|15791.3|15784.3|15794.3|15787.3|15795.1|15788.1|15789.6|15782.6|51
1714340100000|2024-04-28 21:35:00|15794.8|15787.8|15795.8|15788.8|15802.2|15795.2|15794.8|15787.8|101
1714340400000|2024-04-28 21:40:00|15794.9|15787.9|15794.8|15787.8|15796.1|15789.6|15793.7|15787|41
1714340700000|2024-04-28 21:45:00|15794.9|15787.9|15797.3|15790.3|15797.7|15790.7|15794.9|15787.9|33
1714341000000|2024-04-28 21:50:00|15797.4|15790.4|15796|15789|15797.7|15790.7|15795.7|15788.9|16
1714341300000|2024-04-28 21:55:00|15795.9|15788.9|15794.5|15787.5|15798.1|15791.1|15794.4|15787.4|38
1714341600000|2024-04-28 22:00:00|15794.6|15787.6|15814.9|15810.2|15817.4|15812|15794.6|15787.6|694
1714341900000|2024-04-28 22:05:00|15814.4|15810.7|15814.2|15811|15816.9|15813.5|15809.2|15806|226
1714342200000|2024-04-28 22:10:00|15814.4|15811.1|15821.5|15818.8|15826.8|15823.5|15810.1|15806.6|311
1714342500000|2024-04-28 22:15:00|15823.1|15819.3|15841|15836.1|15845.4|15841.5|15823|15819.3|665
1714342800000|2024-04-28 22:20:00|15841.7|15836.3|15832.3|15828|15843.1|15839.2|15826.6|15822|466
1714343100000|2024-04-28 22:25:00|15832.1|15828.1|15832.1|15828.7|15839.9|15836.5|15828.9|15826.4|491
1714343400000|2024-04-28 22:30:00|15831.7|15828.3|15836.6|15833.4|15840.3|15837.1|15829.8|15826.5|472
1714343700000|2024-04-28 22:35:00|15836|15832.9|15837.6|15834.4|15840.5|15837.6|15835.6|15832.8|301
1714344000000|2024-04-28 22:40:00|15837.7|15833.1|15838.1|15835.2|15839.1|15836.3|15834.1|15831.9|230
1714344300000|2024-04-28 22:45:00|15838|15834.7|15833.2|15830.7|15838.1|15835.6|15831.2|15828.8|325
1714344600000|2024-04-28 22:50:00|15833.1|15830.6|15831|15828.9|15833.9|15831.5|15830|15827.9|316
1714344900000|2024-04-28 22:55:00|15830.4|15828.4|15823.7|15821.8|15833|15830.7|15822.4|15820.5|382
1714345200000|2024-04-28 23:00:00|15823.8|15822.2|15827.3|15826.3|15829.1|15827.4|15823.8|15822.1|372
1714345500000|2024-04-28 23:05:00|15827.4|15826.4|15832.1|15830.3|15834.3|15833.3|15827|15826|197
1714345800000|2024-04-28 23:10:00|15832.5|15830.6|15829.2|15827.4|15833.1|15831.4|15829.1|15827.4|207
1714346100000|2024-04-28 23:15:00|15829.3|15827.6|15821.6|15820|15829.9|15828.2|15819.9|15818.9|261
1714346400000|2024-04-28 23:20:00|15821.7|15820.6|15829.9|15828.2|15829.9|15828.2|15821.7|15820.5|214
1714346700000|2024-04-28 23:25:00|15830.1|15828.3|15824|15822.5|15830.2|15828.9|15822|15821|256
1714347000000|2024-04-28 23:30:00|15824.1|15822.7|15825.2|15824.2|15827.9|15826.8|15823.9|15822.5|213
1714347300000|2024-04-28 23:35:00|15825.1|15824.1|15825.3|15823.5|15825.7|15824.7|15823.7|15822.1|164
1714347600000|2024-04-28 23:40:00|15825.2|15823.4|15823.7|15822.7|15825.6|15824|15821.7|15820.7|216
1714347900000|2024-04-28 23:45:00|15823.8|15822.8|15820.4|15818.8|15825.2|15823.7|15820.1|15818.8|213
1714348200000|2024-04-28 23:50:00|15820.3|15818.7|15824.7|15823.7|15824.9|15823.8|15820.2|15818.6|231
1714348500000|2024-04-28 23:55:00|15824.6|15823.6|15820.7|15820|15824.9|15823.9|15820.4|15819.7|95
1714348800000|2024-04-29 00:00:00|15820.6|15819.9|15813.7|15812|15820.6|15819.9|15809.8|15809.1|438
1714349100000|2024-04-29 00:05:00|15813.8|15812.1|15813.7|15812.7|15815.3|15814.2|15809.8|15809.1|468
1714349400000|2024-04-29 00:10:00|15813.8|15812.8|15810.9|15810.2|15815.1|15814.4|15809.8|15809.1|205
1714349700000|2024-04-29 00:15:00|15809.9|15809.2|15811.1|15810.1|15815.5|15814.8|15809.8|15809.1|172
1714350000000|2024-04-29 00:20:00|15811.2|15810.2|15808.1|15807.1|15813.7|15813|15805.6|15804.7|227
1714350300000|2024-04-29 00:25:00|15807.8|15806.8|15812|15811|15812|15811|15805.7|15805|161
1714350600000|2024-04-29 00:30:00|15811.9|15810.9|15814.7|15814|15817.4|15816.4|15811.8|15810.8|163
1714350900000|2024-04-29 00:35:00|15814.8|15814.1|15817|15816|15817.8|15816.7|15814.6|15813.8|115
1714351200000|2024-04-29 00:40:00|15817.4|15816.7|15828.6|15827.9|15829.6|15828.5|15817.4|15815.9|269
1714351500000|2024-04-29 00:45:00|15828.3|15827.6|15826.1|15824.4|15830.9|15830.1|15826.1|15824.4|157
1714351800000|2024-04-29 00:50:00|15826.2|15824.5|15818.2|15817.2|15826.2|15824.6|15818|15817|215
1714352100000|2024-04-29 00:55:00|15818.3|15817.3|15819.8|15819.1|15820.6|15819.9|15814|15813|352
1714352400000|2024-04-29 01:00:00|15820|15819.3|15828.3|15827.6|15829.5|15828.4|15819.7|15819|380
1714352700000|2024-04-29 01:05:00|15828.8|15828.1|15830.6|15829.9|15832.2|15831.2|15827.9|15827|184
1714353000000|2024-04-29 01:10:00|15830.7|15830|15835.8|15834.1|15835.9|15834.8|15829.4|15828.6|164
1714353300000|2024-04-29 01:15:00|15835.7|15834.2|15837.9|15837.2|15842.2|15841.2|15835.5|15834.1|275
1714353600000|2024-04-29 01:20:00|15838.1|15837.4|15835.3|15834.3|15839.5|15838.5|15834.9|15833.9|160
1714353900000|2024-04-29 01:25:00|15835.4|15834.4|15842.4|15841.7|15842.7|15841.8|15833.3|15832.6|188
1714354200000|2024-04-29 01:30:00|15842.6|15841.9|15866.2|15864.3|15866.9|15865.9|15842.5|15841|952
1714354500000|2024-04-29 01:35:00|15866.1|15864.2|15931.1|15928.1|16029.6|16023.6|15864.8|15863.5|3772
1714354800000|2024-04-29 01:40:00|15931.2|15928|15916.9|15914.4|15944.5|15940.9|15911.7|15909.4|2161
1714355100000|2024-04-29 01:45:00|15916.8|15914.3|15928.4|15926.1|15948.7|15946.4|15912.4|15910.4|1831
1714355400000|2024-04-29 01:50:00|15927.8|15925.5|15927|15925.3|15940.5|15938.4|15926.4|15924.7|1277
1714355700000|2024-04-29 01:55:00|15927.5|15925.7|15918|15916.1|15928.4|15926.5|15906|15903.7|1514
1714356000000|2024-04-29 02:00:00|15918.1|15916.3|15915.7|15914.1|15923.4|15921.8|15910|15908.3|776
1714356300000|2024-04-29 02:05:00|15916.4|15914.8|15923.5|15921.9|15934.8|15933.7|15911.2|15909.9|756
1714356600000|2024-04-29 02:10:00|15923.3|15922.3|15927.2|15926.2|15929.2|15927.7|15913.6|15912.6|629
1714356900000|2024-04-29 02:15:00|15927.3|15926.3|15932.6|15931|15949.2|15947|15927.3|15926.3|928
1714357200000|2024-04-29 02:20:00|15932.5|15930.8|15936.2|15935.2|15939.5|15937.9|15926.4|15924.4|652
1714357500000|2024-04-29 02:25:00|15936.1|15935.1|15937.8|15936.8|15942.1|15940.8|15933|15932.3|661
1714357800000|2024-04-29 02:30:00|15937.7|15936.7|15938.2|15937.5|15940.3|15939.2|15933.1|15932.4|604
1714358100000|2024-04-29 02:35:00|15938|15937.3|15931.3|15930.6|15939.3|15938|15926.5|15925.2|598
1714358400000|2024-04-29 02:40:00|15931|15930.3|15925.3|15924.6|15935.8|15934.7|15925.2|15924.2|632
1714358700000|2024-04-29 02:45:00|15925.5|15924.8|15923.8|15922.8|15929.5|15928.4|15918|15916.5|519
1714359000000|2024-04-29 02:50:00|15923.9|15922.9|15928.9|15927.9|15931.9|15931|15923.3|15922.3|372
1714359300000|2024-04-29 02:55:00|15929|15928|15938.6|15936.5|15940.2|15938.2|15929|15928|523
1714359600000|2024-04-29 03:00:00|15938.4|15936.6|15936.7|15935.1|15947.1|15945.1|15933.1|15931.7|697
1714359900000|2024-04-29 03:05:00|15936.6|15935|15932.5|15931.5|15940.1|15939.1|15931.7|15930.6|313
1714360200000|2024-04-29 03:10:00|15932.6|15931.6|15938.3|15936.7|15938.9|15937.6|15932.5|15931.5|184
1714360500000|2024-04-29 03:15:00|15938.2|15936.3|15933.7|15932.7|15938.8|15937.6|15931.1|15930.1|382
1714360800000|2024-04-29 03:20:00|15933.8|15932.8|15932.7|15931|15936.5|15935.3|15932.6|15930.9|197
1714361100000|2024-04-29 03:25:00|15932.8|15931.1|15934.4|15932.7|15939|15938|15932.4|15931|150
1714361400000|2024-04-29 03:30:00|15934.2|15932.6|15934.8|15934.1|15938.8|15937.8|15932.1|15931|230
1714361700000|2024-04-29 03:35:00|15934.7|15934|15935.7|15935|15937.7|15936.7|15932.7|15931.7|138
1714362000000|2024-04-29 03:40:00|15935.8|15935.1|15935.8|15935.1|15938.6|15937.9|15934.6|15933.7|110
1714362300000|2024-04-29 03:45:00|15935.4|15934.7|15937.1|15936.4|15938|15937.1|15933.8|15933.1|79
1714362600000|2024-04-29 03:50:00|15937.3|15936.3|15935.7|15935|15938.3|15937.5|15935.6|15934.7|58
1714362900000|2024-04-29 03:55:00|15935.8|15935.1|15940.6|15939.6|15940.7|15939.8|15935.5|15934.8|98
1714363200000|2024-04-29 04:00:00|15940.4|15939.4|15957.4|15955.8|15960.9|15959|15940|15939.2|282
1714363500000|2024-04-29 04:05:00|15958.2|15956.5|15780|15775.2|15958.4|15956.6|15779.1|15773.8|4166
1714363800000|2024-04-29 04:10:00|15780.5|15775.9|15810.6|15807|15831.8|15827.4|15777.3|15773.5|3766
1714364100000|2024-04-29 04:15:00|15810.7|15806.9|15682.5|15676.9|15824|15819|15660.9|15654.9|4257
1714364400000|2024-04-29 04:20:00|15682.9|15678.1|15698.8|15696|15725.6|15719.6|15662.8|15659.2|3713
1714364700000|2024-04-29 04:25:00|15698.7|15695.9|15716.2|15712.4|15771.8|15766.9|15686.6|15684|3679
1714365000000|2024-04-29 04:30:00|15715.3|15712.2|15627.9|15621.9|15731|15726.6|15622|15616.6|4181
1714365300000|2024-04-29 04:35:00|15627.8|15621.8|15613.6|15607.6|15657.5|15654.4|15606.9|15602.3|3621
1714365600000|2024-04-29 04:40:00|15613.5|15608|15574|15571|15620.2|15615.8|15567.5|15562.8|3958
1714365900000|2024-04-29 04:45:00|15574.4|15570.4|15577.1|15573.3|15582.1|15578.4|15526.7|15521.5|3781
1714366200000|2024-04-29 04:50:00|15577.4|15573.1|15547.6|15541.6|15602.4|15599.3|15523.6|15518|3729
1714366500000|2024-04-29 04:55:00|15547.8|15542.3|15632.9|15629.7|15646.6|15643.8|15532|15528.3|3179
1714366800000|2024-04-29 05:00:00|15632.8|15629.4|15526.7|15520.7|15680.5|15677.4|15523.3|15517.3|3478
1714367100000|2024-04-29 05:05:00|15527.3|15521.3|15561.6|15555.6|15574.7|15570.3|15507.4|15503.1|4269
1714367400000|2024-04-29 05:10:00|15561.4|15555.7|15560.9|15557.1|15585.6|15582.3|15522.3|15516.3|3109
1714367700000|2024-04-29 05:15:00|15561.1|15558.2|15602.5|15600.2|15604.6|15601.6|15559.9|15556.4|2427
1714368000000|2024-04-29 05:20:00|15603.1|15600.3|15616.1|15613.8|15630.1|15626.7|15575|15571.7|2762
1714368300000|2024-04-29 05:25:00|15616.2|15612.8|15640.6|15636.1|15644.4|15641.6|15607.2|15603.2|2220
1714368600000|2024-04-29 05:30:00|15640.8|15636.2|15625.1|15620.5|15641|15636.4|15551.3|15545.6|2456
1714368900000|2024-04-29 05:35:00|15625|15620.4|15632.5|15629.2|15640.9|15637.5|15612.8|15609.4|2218
1714369200000|2024-04-29 05:40:00|15632.4|15629.1|15646.8|15643.5|15654.6|15651.3|15629.1|15625.8|1933
1714369500000|2024-04-29 05:45:00|15647.4|15644.1|15667.1|15664.5|15670.2|15667.1|15646|15643.2|1785
1714369800000|2024-04-29 05:50:00|15667.2|15664.4|15665.1|15662|15695.5|15693.1|15664.5|15661.2|2043
1714370100000|2024-04-29 05:55:00|15665.4|15662.3|15680.7|15678.9|15689.6|15686.8|15658.9|15655.4|2003
1714370400000|2024-04-29 06:00:00|15681.4|15679.3|15695.4|15692.7|15696.6|15694|15668.6|15666.2|1738
1714370700000|2024-04-29 06:05:00|15694.8|15692.4|15690|15687.9|15695.8|15693.5|15683.8|15680.7|1168
1714371000000|2024-04-29 06:10:00|15689.9|15687.8|15682.8|15680.3|15698.7|15695.9|15677.3|15675.5|1530
1714371300000|2024-04-29 06:15:00|15682.7|15680.4|15684.2|15682.1|15687.7|15685.3|15678.2|15676.2|1162
1714371600000|2024-04-29 06:20:00|15684.6|15682|15701.2|15699.1|15701.7|15699.4|15683.9|15681.7|1178
1714371900000|2024-04-29 06:25:00|15701.1|15699.4|15722.3|15720.4|15723.5|15721.3|15690.3|15688.6|2081
1714372200000|2024-04-29 06:30:00|15722.4|15720.5|15684.1|15682.3|15724.9|15723.3|15681.8|15678.7|2147
1714372500000|2024-04-29 06:35:00|15684|15682.2|15702.5|15700.4|15705.8|15703.2|15684|15682.2|1814
1714372800000|2024-04-29 06:40:00|15702.6|15700.6|15708.4|15706.4|15709.3|15707.1|15698.4|15696|1407
1714373100000|2024-04-29 06:45:00|15708.5|15706.2|15708.8|15706.8|15714.6|15712.3|15704.1|15702.5|1232
1714373400000|2024-04-29 06:50:00|15708.9|15706.7|15707.4|15705.7|15712.3|15710.5|15705.8|15704.1|1007
1714373700000|2024-04-29 06:55:00|15707.5|15705.8|15704.5|15703|15710.7|15709.1|15701.6|15699.9|1142
1714374000000|2024-04-29 07:00:00|15704.4|15702.9|15715.9|15714.6|15717.1|15715.7|15701|15699.7|1727
1714374300000|2024-04-29 07:05:00|15716|15714.5|15639.8|15635.4|15719.4|15717.8|15605.7|15599.7|3023
1714374600000|2024-04-29 07:10:00|15639.9|15635.5|15552.1|15548.7|15640.5|15636.4|15532.8|15528|4750
1714374900000|2024-04-29 07:15:00|15552|15548.6|15555|15551.9|15587.4|15584.2|15536.6|15532.9|4111
1714375200000|2024-04-29 07:20:00|15555.6|15551.2|15538|15534.2|15566.2|15562.9|15528|15524.1|4402
1714375500000|2024-04-29 07:25:00|15537.6|15530.5|15521|15518.8|15550|15546.5|15520.9|15518.5|3944
1714375800000|2024-04-29 07:30:00|15521.6|15518.9|15482.1|15476.5|15528.8|15525|15467.9|15463.8|4396
1714376100000|2024-04-29 07:35:00|15479.4|15475.4|15482|15478.6|15505.2|15502|15455.1|15450.6|4198
1714376400000|2024-04-29 07:40:00|15481.8|15479.2|15532.7|15529.5|15536.5|15532.9|15478.2|15475.1|3512
1714376700000|2024-04-29 07:45:00|15532.5|15529.3|15540.7|15538.2|15546.3|15543.3|15516.9|15514.2|2749
1714377000000|2024-04-29 07:50:00|15540.8|15538.3|15558|15555.2|15565.4|15562.6|15535.3|15532|2311
1714377300000|2024-04-29 07:55:00|15558.1|15555.1|15558.2|15555.4|15569.7|15567.1|15552.6|15550.1|1696
1714377600000|2024-04-29 08:00:00|15558.4|15555.6|15553.9|15549.4|15570.6|15568.1|15542.2|15539.4|2194
1714377900000|2024-04-29 08:05:00|15553.8|15549.2|15566.7|15563.8|15571.1|15568.7|15552.9|15548.9|1243
1714378200000|2024-04-29 08:10:00|15566.8|15563.9|15580.2|15577.6|15584.3|15581.6|15553.1|15550.5|1631
1714378500000|2024-04-29 08:15:00|15580.1|15577.5|15581.8|15578.9|15590.8|15588.3|15577.5|15574.9|1366
1714378800000|2024-04-29 08:20:00|15582|15579|15591.9|15589.3|15595.8|15593.9|15576.8|15574.7|921
1714379100000|2024-04-29 08:25:00|15589.5|15587.4|15589.9|15587.7|15593.9|15591.6|15585.6|15583.5|1249
1714379400000|2024-04-29 08:30:00|15589.8|15587.6|15559.8|15555.7|15594.7|15592.1|15508.7|15502.7|2695
1714379700000|2024-04-29 08:35:00|15558.6|15554.9|15581.1|15577.2|15584.7|15581.9|15558.4|15554.6|1779
1714380000000|2024-04-29 08:40:00|15581.2|15577.5|15572.3|15568.4|15591.2|15587.4|15570.4|15567.2|1071
1714380300000|2024-04-29 08:45:00|15572.1|15568.3|15582.8|15579.1|15594.6|15591.3|15568.1|15564.6|1109
1714380600000|2024-04-29 08:50:00|15582.7|15579|15585|15581.9|15589.8|15587.4|15574.3|15570.4|1054
1714380900000|2024-04-29 08:55:00|15584.9|15581.8|15590.4|15586|15595.4|15592.1|15584.8|15581.7|1046
1714381200000|2024-04-29 09:00:00|15590.9|15586.2|15577.6|15574.9|15597.5|15594.5|15572.8|15570|1264
1714381500000|2024-04-29 09:05:00|15577.8|15575.1|15578.5|15575.5|15582.4|15579.4|15548|15543.5|1773
1714381800000|2024-04-29 09:10:00|15578.3|15575.3|15590.2|15587.7|15591|15588.7|15578|15574.9|1202
1714382100000|2024-04-29 09:15:00|15590.1|15587.8|15582.2|15579.6|15590.2|15588|15577.7|15574.8|1368
1714382400000|2024-04-29 09:20:00|15581.5|15578.7|15591.6|15588.3|15594.8|15592.1|15578.5|15575.7|1180
1714382700000|2024-04-29 09:25:00|15591.5|15588.5|15588.2|15585.6|15591.8|15588.7|15581.8|15579.8|1316
1714383000000|2024-04-29 09:30:00|15588.1|15585.4|15583.8|15581.2|15590.7|15588.4|15582|15579.8|1262
1714383300000|2024-04-29 09:35:00|15583.9|15581.1|15579.3|15577.2|15586.4|15584|15575.1|15573.2|1003
1714383600000|2024-04-29 09:40:00|15579.4|15577.1|15576.5|15574.8|15582.9|15580.4|15576|15574.3|931
1714383900000|2024-04-29 09:45:00|15576.6|15575|15582.9|15580.8|15583.5|15581.3|15576.2|15574.6|1254
1714384200000|2024-04-29 09:50:00|15583|15580.9|15579.3|15576.9|15588.1|15586|15575.9|15574.2|1050
1714384500000|2024-04-29 09:55:00|15579.5|15577.1|15574.8|15572.9|15580.8|15579|15572|15570.3|1039
1714384800000|2024-04-29 10:00:00|15574.6|15572.8|15583.5|15580.6|15583.6|15581.6|15573.3|15571.6|928
1714385100000|2024-04-29 10:05:00|15583.4|15580.5|15583.4|15581.3|15587.1|15584.7|15579|15577.1|1138
1714385400000|2024-04-29 10:10:00|15583.3|15581.2|15592|15590|15592.4|15590.6|15579.6|15577.5|708
1714385700000|2024-04-29 10:15:00|15591.9|15590.2|15583.5|15579.8|15592.1|15590.3|15548.3|15545.4|1334
1714386000000|2024-04-29 10:20:00|15583.6|15579.7|15585|15581.2|15597.8|15594.4|15576.7|15573.1|1080
1714386300000|2024-04-29 10:25:00|15584.9|15581.3|15583.6|15581|15588.8|15586.2|15581.9|15579.7|698
1714386600000|2024-04-29 10:30:00|15583.5|15581.2|15584|15582.3|15588.3|15585.8|15582.8|15580.5|681
1714386900000|2024-04-29 10:35:00|15583.7|15581.5|15580.4|15577.5|15586.2|15584|15575.2|15572.6|1184
1714387200000|2024-04-29 10:40:00|15580.5|15577.7|15583.1|15580.8|15585|15583|15578|15575.6|953
1714387500000|2024-04-29 10:45:00|15581.9|15579.9|15587.5|15585.7|15588.9|15587|15581.1|15578.8|839
1714387800000|2024-04-29 10:50:00|15587.4|15585.8|15588.7|15586.9|15595.3|15593.4|15587.1|15585.4|692
1714388100000|2024-04-29 10:55:00|15588.9|15587.2|15589.8|15587.8|15595.3|15593.6|15586.8|15585.2|610
1714388400000|2024-04-29 11:00:00|15589.9|15587.9|15587.7|15585.8|15592.5|15591|15586.6|15585|847
1714388700000|2024-04-29 11:05:00|15587.6|15585.6|15587.5|15585.7|15590.4|15588.1|15587.1|15585.1|544
1714389000000|2024-04-29 11:10:00|15587.4|15585.6|15585.2|15582.9|15590.3|15588.3|15584.7|15582.8|646
1714389300000|2024-04-29 11:15:00|15585.3|15582.8|15588.8|15586.5|15590.1|15588.2|15585|15582.8|568
1714389600000|2024-04-29 11:20:00|15588.7|15586.6|15588.9|15586.9|15591|15589.1|15588|15585.9|594
1714389900000|2024-04-29 11:25:00|15589.3|15587.5|15591.5|15589.9|15592.1|15590.3|15587.9|15586.3|779
1714390200000|2024-04-29 11:30:00|15591.7|15589.8|15610.9|15607.7|15628.6|15622.6|15591|15589.4|1287
1714390500000|2024-04-29 11:35:00|15610.8|15607.5|15624.4|15622.2|15625.5|15623.5|15610.4|15607.4|1023
1714390800000|2024-04-29 11:40:00|15624.3|15622.6|15628.2|15625.3|15629.8|15627.3|15620.9|15618.4|1108
1714391100000|2024-04-29 11:45:00|15628.1|15625.2|15637|15635|15640|15638|15626.6|15623.8|1067
1714391400000|2024-04-29 11:50:00|15636.9|15635.1|15627.5|15625.9|15637|15635.1|15621.6|15618.9|1163
1714391700000|2024-04-29 11:55:00|15626.6|15625|15624.2|15622.1|15630.5|15628.2|15622.9|15620.9|703
1714392000000|2024-04-29 12:00:00|15624|15621.6|15615|15613.1|15630.1|15628|15610.3|15607.8|816
1714392300000|2024-04-29 12:05:00|15615.2|15612.9|15630.6|15628.7|15633.2|15631.5|15615.1|15612.8|1572
1714392600000|2024-04-29 12:10:00|15630.7|15628.6|15636.3|15634.4|15636.5|15634.5|15626.5|15624.5|1023
1714392900000|2024-04-29 12:15:00|15636.4|15634.5|15643.4|15641.7|15646.5|15645.1|15635.7|15633.7|1075
1714393200000|2024-04-29 12:20:00|15642.6|15641.8|15639.3|15637.6|15643.8|15642|15629.4|15627.3|1337
1714393500000|2024-04-29 12:25:00|15639|15637.2|15637.7|15635.9|15641.7|15639.7|15636.4|15634.8|865
1714393800000|2024-04-29 12:30:00|15637.6|15635.8|15637.7|15636.3|15641.1|15639.4|15633.6|15632.2|1032
1714394100000|2024-04-29 12:35:00|15637.5|15636.1|15645.9|15644.3|15646.7|15645.3|15637.2|15635.8|956
1714394400000|2024-04-29 12:40:00|15645.5|15644.1|15650|15648.5|15650.9|15649.6|15644.9|15642.9|982
1714394700000|2024-04-29 12:45:00|15650.1|15648.4|15647.3|15645.5|15651.9|15650.3|15646.4|15645|1304
1714395000000|2024-04-29 12:50:00|15647.1|15645.4|15641.8|15639.7|15648.5|15646.8|15638.2|15636.3|1368
1714395300000|2024-04-29 12:55:00|15642.4|15639.6|15642.9|15641.2|15645.4|15643.7|15638.6|15637|1313
1714395600000|2024-04-29 13:00:00|15643|15641.3|15642.2|15640.8|15649.9|15648.5|15639.9|15638.7|1104
1714395900000|2024-04-29 13:05:00|15642.1|15640.9|15638.9|15637.7|15643.7|15642.1|15638.9|15637.6|643
1714396200000|2024-04-29 13:10:00|15638.2|15637|15637.4|15635.8|15642.3|15641|15635.4|15634|732
1714396500000|2024-04-29 13:15:00|15637.3|15636|15647.4|15646.2|15648.6|15647.4|15637.3|15635.8|872
1714396800000|2024-04-29 13:20:00|15647.6|15646.1|15646.3|15645.3|15648.1|15646.7|15642.7|15641.7|633
1714397100000|2024-04-29 13:25:00|15646.4|15645.4|15650.3|15648.4|15652.6|15651.1|15645.6|15644|496
1714397400000|2024-04-29 13:30:00|15650.4|15648.5|15651.3|15650.3|15656|15654.1|15645.2|15643.9|817
1714397700000|2024-04-29 13:35:00|15651.4|15650.4|15648.3|15646.7|15654.3|15653.3|15627.2|15622.8|1122
1714398000000|2024-04-29 13:40:00|15648.2|15646.4|15657.4|15656.4|15658.8|15657.8|15647.5|15645.8|931
1714398300000|2024-04-29 13:45:00|15657.5|15656.5|15661|15660|15664.9|15663.9|15657.1|15656.1|405
1714398600000|2024-04-29 13:50:00|15661.1|15660.1|15665.7|15665|15665.8|15665.1|15655.8|15654.8|283
1714398900000|2024-04-29 13:55:00|15665.6|15664.9|15671.6|15670.9|15673.5|15672.7|15664.6|15663.9|558
1714399200000|2024-04-29 14:00:00|15671.5|15670.5|15678.2|15677.2|15679.5|15678.5|15668.1|15667.1|555
1714399500000|2024-04-29 14:05:00|15678.1|15677.1|15678.9|15677.9|15681.1|15680.4|15674|15673.3|395
1714399800000|2024-04-29 14:10:00|15679|15678|15676.8|15675.8|15686.5|15685.7|15676.6|15675.6|326
1714400100000|2024-04-29 14:15:00|15676.9|15675.9|15681.8|15680.8|15683.2|15682.2|15675.2|15673.4|420
1714400400000|2024-04-29 14:20:00|15681.7|15680.7|15689|15688.3|15689.8|15689.1|15680.3|15679.6|416
1714400700000|2024-04-29 14:25:00|15688.9|15688.2|15684.1|15683.1|15688.9|15688.2|15681.1|15680.4|299
1714401000000|2024-04-29 14:30:00|15684|15683|15679.6|15678.9|15684.1|15683.4|15666.3|15664.5|555
1714401300000|2024-04-29 14:35:00|15679.8|15679.1|15680.4|15679.7|15682.5|15681.8|15676.6|15675.9|455
1714401600000|2024-04-29 14:40:00|15680.3|15679.6|15675.8|15675.1|15681.3|15680.6|15675.6|15674.9|297
1714401900000|2024-04-29 14:45:00|15675.7|15675|15673.1|15672.4|15678.6|15677.6|15673.1|15672.4|275
1714402200000|2024-04-29 14:50:00|15673.2|15672.5|15675|15674.3|15677.8|15677.1|15672.5|15671.8|264
1714402500000|2024-04-29 14:55:00|15675.1|15674.4|15668.6|15667.9|15675.6|15674.9|15667|15666.2|304
1714402800000|2024-04-29 15:00:00|15668.7|15668|15661.1|15660.4|15671.6|15670.9|15659.3|15658.2|422
1714403100000|2024-04-29 15:05:00|15661.2|15660.5|15667.4|15665.6|15667.7|15666.4|15658.3|15657.6|496
1714403400000|2024-04-29 15:10:00|15666.8|15665.8|15662.8|15661.8|15666.9|15665.9|15661.2|15660.4|248
1714403700000|2024-04-29 15:15:00|15663|15662|15666.6|15665.9|15668.9|15667.9|15662.9|15661.9|231
1714404000000|2024-04-29 15:20:00|15666.5|15665.8|15672.2|15671.5|15672.9|15671.9|15665|15664.3|227
1714404300000|2024-04-29 15:25:00|15672.3|15671.6|15669|15668.3|15672.5|15671.7|15668.1|15667.2|400
1714404600000|2024-04-29 15:30:00|15668.7|15668|15674.5|15673.5|15674.5|15673.6|15665.8|15665.1|271
1714404900000|2024-04-29 15:35:00|15674.1|15673.1|15672.5|15671.8|15675.7|15675|15671.2|15670.2|231
1714405200000|2024-04-29 15:40:00|15672.4|15671.7|15671.1|15670.1|15672.6|15671.9|15667.2|15666.3|221
1714405500000|2024-04-29 15:45:00|15671.2|15670.2|15673.7|15672.7|15673.8|15672.8|15668.2|15667.3|207
1714405800000|2024-04-29 15:50:00|15673.8|15672.8|15673.6|15672.9|15674.9|15673.9|15670.7|15670|158
1714406100000|2024-04-29 15:55:00|15673.2|15672.5|15672.2|15671.5|15673.7|15673|15670.6|15669.6|212
1714406400000|2024-04-29 16:00:00|15672.1|15671.4|15672.8|15672.1|15673.9|15673|15671.3|15670.6|150
1714406700000|2024-04-29 16:05:00|15672.7|15672|15661.3|15660.6|15672.8|15672.1|15655.5|15653.9|362
1714407000000|2024-04-29 16:10:00|15661.4|15660.7|15661|15660.3|15663.2|15662.5|15658.9|15657.9|211
1714407300000|2024-04-29 16:15:00|15661.1|15660.4|15660|15659|15662.5|15661.5|15659.2|15658.2|152
1714407600000|2024-04-29 16:20:00|15659.9|15658.9|15647.4|15646.4|15660.1|15659.1|15638.3|15635.9|810
1714407900000|2024-04-29 16:25:00|15647.5|15646.5|15647.9|15646.4|15652.6|15650.9|15644.3|15643.3|442
1714408200000|2024-04-29 16:30:00|15647.5|15646.5|15649|15648|15649.5|15648.5|15644.5|15643.5|215
1714408500000|2024-04-29 16:35:00|15649.5|15648.5|15655.2|15654.5|15656|15655.3|15648.5|15647.5|267
1714408800000|2024-04-29 16:40:00|15654.7|15654|15550.4|15547.4|15655.2|15654.5|15549.9|15546.3|2559
1714409100000|2024-04-29 16:45:00|15551.2|15547.8|15581.9|15580.2|15584.1|15581.7|15510|15507.1|2777
1714409400000|2024-04-29 16:50:00|15581.7|15579.9|15567.4|15566.4|15581.7|15579.9|15559.2|15557.5|1334
1714409700000|2024-04-29 16:55:00|15567.3|15566.3|15585.5|15584.5|15589.5|15588.2|15565.7|15564.7|1046
1714410000000|2024-04-29 17:00:00|15584.8|15583.8|15592.7|15590.6|15599.5|15596.3|15576.4|15575.1|1019
1714410300000|2024-04-29 17:05:00|15592.8|15590.7|15589.7|15588.7|15594.4|15592.7|15586.6|15585.5|740
1714410600000|2024-04-29 17:10:00|15590|15588.5|15595.8|15594.8|15599|15598|15578.8|15577.8|605
1714410900000|2024-04-29 17:15:00|15595.7|15594.7|15589.1|15588.1|15595.8|15594.8|15588.1|15587.1|410
1714411200000|2024-04-29 17:20:00|15589.8|15588.8|15594|15593|15594.1|15593.1|15583.7|15582.7|524
1714411500000|2024-04-29 17:25:00|15594.2|15592.7|15600.6|15599.6|15610.3|15609.3|15594|15592.7|700
1714411800000|2024-04-29 17:30:00|15600.4|15599.4|15606.8|15605.2|15610.9|15609.9|15593.6|15592.5|475
1714412100000|2024-04-29 17:35:00|15606.7|15605.1|15600.7|15599.7|15606.7|15605.1|15597.3|15595.9|540
1714412400000|2024-04-29 17:40:00|15600.6|15599.6|15610.4|15608.8|15612.5|15610.9|15600.6|15599.6|811
1714412700000|2024-04-29 17:45:00|15610.5|15608.7|15615.9|15614|15617.5|15615.9|15607.7|15606.1|641
1714413000000|2024-04-29 17:50:00|15616|15613.9|15616.2|15615.2|15618.6|15616.6|15612.4|15610.7|365
1714413300000|2024-04-29 17:55:00|15616|15615|15610.6|15609.6|15616.8|15615.6|15607.8|15606.8|208
1714413600000|2024-04-29 18:00:00|15610.7|15609.7|15587.5|15585.7|15610.8|15609.7|15560.5|15554.5|896
1714413900000|2024-04-29 18:05:00|15586.8|15585.2|15604.3|15603.3|15607.7|15606.6|15585.1|15583.4|793
1714414200000|2024-04-29 18:10:00|15604.8|15603.8|15601.9|15600.9|15609.1|15607.5|15598.6|15597|487
1714414500000|2024-04-29 18:15:00|15602|15601|15605.5|15604.5|15606.9|15605.9|15597.2|15595.9|495
1714414800000|2024-04-29 18:20:00|15605.6|15604.6|15604.5|15603.5|15609.9|15608.9|15603|15601.6|501
1714415100000|2024-04-29 18:25:00|15604|15603|15607.1|15606.1|15609|15607.5|15603|15601.4|387
1714415400000|2024-04-29 18:30:00|15607|15606|15601.9|15600.2|15607|15606|15587.4|15586.4|862
1714415700000|2024-04-29 18:35:00|15602.2|15600.3|15601.9|15600.4|15605.5|15603.9|15597.3|15595.6|740
1714416000000|2024-04-29 18:40:00|15601.7|15600.7|15607.4|15606.4|15608.3|15607.3|15599.1|15598|381
1714416300000|2024-04-29 18:45:00|15607.5|15606.5|15599.6|15598.6|15608.9|15607.9|15598.1|15597.1|310
1714416600000|2024-04-29 18:50:00|15598.9|15597.9|15597.9|15596.3|15601.6|15600|15594.7|15593.4|608
1714416900000|2024-04-29 18:55:00|15597.7|15596.7|15582.9|15581.3|15600.9|15599.6|15582.5|15580.8|828
1714417200000|2024-04-29 19:00:00|15582.8|15581|15591.8|15589.9|15595.2|15593.3|15582.8|15581|1111
1714417500000|2024-04-29 19:05:00|15591.9|15589.5|15597|15595.1|15597.2|15595.4|15588.3|15586.9|610
1714417800000|2024-04-29 19:10:00|15597.2|15595.2|15594.5|15592.1|15599.3|15597.1|15592.7|15590.6|522
1714418100000|2024-04-29 19:15:00|15594.6|15592.2|15597.9|15596|15600.5|15598.6|15594.5|15592.1|304
1714418400000|2024-04-29 19:20:00|15597.8|15595.9|15598.8|15597.8|15601.3|15600.3|15596.9|15594.9|302
1714418700000|2024-04-29 19:25:00|15598.9|15597.9|15600.1|15599.1|15601.3|15599.8|15598.8|15597.8|237
1714419000000|2024-04-29 19:30:00|15600|15599|15608.3|15607.3|15610.3|15609.3|15600|15599|273
1714419300000|2024-04-29 19:35:00|15608.6|15607|15607.3|15606.3|15610.2|15609.2|15606.3|15605.3|253
1714419600000|2024-04-29 19:40:00|15607.4|15606.4|15604.9|15603.4|15608.4|15606.8|15602.3|15601.3|212
1714419900000|2024-04-29 19:45:00|15604|15603|15606.8|15605.2|15607.9|15606.1|15602.9|15601.3|292
1714420200000|2024-04-29 19:50:00|15607|15605.1|15605.9|15604.9|15608|15606.3|15604.6|15603.6|234
1714420500000|2024-04-29 19:55:00|15604.9|15603.9|15605.2|15603.6|15605.6|15604.6|15602.4|15601.4|247
1714420800000|2024-04-29 20:00:00|15604.8|15602.7|15607.4|15605.2|15608.6|15606.7|15602.5|15601.2|241
1714421100000|2024-04-29 20:05:00|15607.3|15605.3|15609.5|15607.8|15610.4|15609.4|15605.3|15603.8|127
1714421400000|2024-04-29 20:10:00|15609.4|15607.9|15608.6|15607.6|15610.1|15608.8|15607.3|15606.1|185
1714421700000|2024-04-29 20:15:00|15608.7|15607.7|15612.1|15611.1|15613.7|15612.3|15608|15607|172
1714422000000|2024-04-29 20:20:00|15612|15611|15612.2|15610.3|15612.4|15611|15610.9|15609.1|188
1714422300000|2024-04-29 20:25:00|15612.3|15610.2|15614.8|15613|15614.9|15613.2|15612|15610|146
1714422600000|2024-04-29 20:30:00|15614.9|15612.9|15618.8|15616|15619.4|15616.8|15614.9|15612.8|297
1714422900000|2024-04-29 20:35:00|15619|15615.9|15626.4|15624.5|15636.8|15635.1|15618.2|15615.5|470
1714423200000|2024-04-29 20:40:00|15626.5|15624.6|15627.5|15624|15628.5|15626.5|15623.6|15621.4|355
1714423500000|2024-04-29 20:45:00|15627.7|15624.1|15633.9|15631.1|15639.1|15636.2|15625|15622.8|423
1714423800000|2024-04-29 20:50:00|15634|15630.8|15637.4|15633.4|15637.9|15635.2|15629|15627.3|312
1714424100000|2024-04-29 20:55:00|15637.9|15632.9|15638.2|15631.2|15639.4|15634.6|15634|15627.9|215
1714424400000|2024-04-29 21:00:00|15638.1|15631.1|15634.9|15627.9|15638.1|15631.1|15632.2|15625.2|7
1714424700000|2024-04-29 21:05:00|15631.1|15624.1|15630.4|15623.4|15631.2|15624.2|15630.4|15623.4|4
1714425000000|2024-04-29 21:10:00|15630.8|15623.8|15625.3|15618.3|15633.4|15626.4|15625.3|15618.3|25
1714425300000|2024-04-29 21:15:00|15625.2|15618.2|15633.4|15626.4|15633.7|15626.7|15623.6|15616.6|80
1714425600000|2024-04-29 21:20:00|15626.3|15619.3|15628.7|15621.7|15628.8|15621.8|15623.5|15616.5|35
1714425900000|2024-04-29 21:25:00|15628.8|15621.8|15628.5|15621.5|15630.2|15623.2|15626.2|15619.2|41
1714426200000|2024-04-29 21:30:00|15627.9|15620.9|15628.6|15621.6|15629.7|15622.7|15626.5|15619.5|14
1714426500000|2024-04-29 21:35:00|15628.1|15621.1|15636.1|15629.1|15636.7|15629.7|15626|15619|72
1714426800000|2024-04-29 21:40:00|15636|15629|15634.7|15627.7|15636|15629|15634.7|15627.7|9
1714427100000|2024-04-29 21:45:00|15634.8|15627.8|15634.2|15627.2|15634.8|15627.8|15633.4|15626.4|11
1714427400000|2024-04-29 21:50:00|15634.1|15627.1|15635.6|15628.6|15635.6|15628.6|15634.1|15627.1|35
1714427700000|2024-04-29 21:55:00|15635.4|15628.4|15634.5|15627.5|15635.6|15628.6|15634.1|15627.1|22
1714428000000|2024-04-29 22:00:00|15633.9|15626.9|15618.5|15614.6|15633.9|15626.9|15614.4|15610.4|181
1714428300000|2024-04-29 22:05:00|15618|15615.1|15611.4|15609.9|15618.1|15615.5|15610.6|15609.6|94
1714428600000|2024-04-29 22:10:00|15611.1|15610.1|15610.9|15609.9|15612.4|15610.8|15606.6|15605.3|225
1714428900000|2024-04-29 22:15:00|15611|15609.5|15623.9|15621.6|15625.5|15623.7|15610.6|15609.4|336
1714429200000|2024-04-29 22:20:00|15624.2|15621.5|15625.9|15623.6|15628.8|15626.7|15622.8|15620.4|420
1714429500000|2024-04-29 22:25:00|15625.2|15622.7|15625.2|15623.6|15627.8|15625.6|15623.8|15620.7|446
1714429800000|2024-04-29 22:30:00|15625.1|15623.5|15617.2|15615.7|15627.1|15625.1|15616.2|15614.8|431
1714430100000|2024-04-29 22:35:00|15617.3|15616.6|15623|15622|15624.3|15623.3|15616.3|15614.7|253
1714430400000|2024-04-29 22:40:00|15622.6|15621.1|15622.8|15621.8|15625.4|15624.4|15621.6|15620.4|143
1714430700000|2024-04-29 22:45:00|15622.9|15621.4|15630.2|15628.6|15631|15630|15622.8|15621.4|245
1714431000000|2024-04-29 22:50:00|15630|15629|15630.1|15628.5|15631.5|15630.5|15627.4|15626.4|241
1714431300000|2024-04-29 22:55:00|15630|15628.8|15627.6|15626.1|15630.9|15629.9|15625.9|15624.2|239
1714431600000|2024-04-29 23:00:00|15627.8|15626.2|15622.7|15621.7|15628.2|15626.6|15618.8|15617.5|373
1714431900000|2024-04-29 23:05:00|15621.4|15620.4|15619.1|15618.1|15623.2|15622.2|15618.1|15617.1|118
1714432200000|2024-04-29 23:10:00|15619.6|15618.6|15622.9|15621.9|15624.5|15623.5|15619.5|15618.5|142
1714432500000|2024-04-29 23:15:00|15622.8|15621.8|15626.7|15625.2|15627.9|15626.9|15622.8|15621.8|157
1714432800000|2024-04-29 23:20:00|15626.4|15625.4|15624|15623|15627.9|15626.9|15622.9|15621.9|117
1714433100000|2024-04-29 23:25:00|15623.9|15622.9|15620.4|15618.9|15624.6|15623.6|15620|15618.8|144
1714433400000|2024-04-29 23:30:00|15620.5|15618.8|15625.3|15624.3|15625.5|15624.3|15620.5|15618.8|136
1714433700000|2024-04-29 23:35:00|15626.1|15625.1|15626.5|15625.5|15627.9|15626.9|15624.3|15623.3|130
1714434000000|2024-04-29 23:40:00|15626.4|15625.4|15634.7|15633.7|15639.2|15638.5|15626.4|15625.4|212
1714434300000|2024-04-29 23:45:00|15634.6|15633.6|15637.8|15635.9|15639.5|15638.5|15633.3|15632.3|348
1714434600000|2024-04-29 23:50:00|15638|15636|15630.5|15629.8|15638|15636|15628.8|15627.8|164
1714434900000|2024-04-29 23:55:00|15630.2|15629.2|15634.1|15633.1|15634.8|15633.8|15629.7|15628.7|189
1714435200000|2024-04-30 00:00:00|15634|15633|15634.8|15633.8|15635.2|15634.2|15617.1|15616.1|627
1714435500000|2024-04-30 00:05:00|15634.7|15633.7|15642.2|15641.2|15642.5|15641.5|15632.2|15631.3|485
1714435800000|2024-04-30 00:10:00|15642.3|15641.3|15636.7|15636|15643.1|15642.4|15632.4|15631.4|408
1714436100000|2024-04-30 00:15:00|15636|15635.3|15642.8|15642.1|15643.1|15642.3|15633.3|15632.3|263
1714436400000|2024-04-30 00:20:00|15642.9|15642.2|15638.4|15637.4|15644.3|15643.6|15637.3|15636.3|228
1714436700000|2024-04-30 00:25:00|15638.6|15637.6|15636.5|15635.5|15640.7|15639.7|15633.7|15633|292
1714437000000|2024-04-30 00:30:00|15636.3|15635.3|15641.3|15640.3|15642.3|15641.2|15634.7|15633.8|205
1714437300000|2024-04-30 00:35:00|15641.2|15640.5|15662|15661.3|15663.3|15662.4|15641.2|15640.5|587
1714437600000|2024-04-30 00:40:00|15661.9|15661.2|15661.4|15660.7|15664|15663.3|15657|15656|391
1714437900000|2024-04-30 00:45:00|15661.5|15660.8|15671.2|15670.2|15674.8|15674.1|15661.4|15660.7|454
1714438200000|2024-04-30 00:50:00|15671.3|15670.3|15682.6|15680.9|15684.1|15683.2|15669|15668|951
1714438500000|2024-04-30 00:55:00|15682.8|15681|15682.1|15681.1|15684.1|15683.4|15675.4|15674.4|715
1714438800000|2024-04-30 01:00:00|15682|15681|15677.9|15676.9|15682.4|15681.4|15657.8|15655.2|842
1714439100000|2024-04-30 01:05:00|15677.8|15676.8|15681.8|15680.3|15684.1|15683.1|15677.8|15676.8|256
1714439400000|2024-04-30 01:10:00|15681.9|15680.7|15677.5|15676.5|15685.2|15684.2|15674.5|15673.5|421
1714439700000|2024-04-30 01:15:00|15676.9|15675.9|15672.1|15671.1|15677.8|15676.8|15669.9|15668.9|347
1714440000000|2024-04-30 01:20:00|15672.2|15671.2|15669.3|15668.3|15674.3|15673.3|15667.8|15666.8|254
1714440300000|2024-04-30 01:25:00|15669.8|15668.8|15666.2|15664.5|15669.8|15668.8|15663.8|15662.8|237
1714440600000|2024-04-30 01:30:00|15666|15664.4|15678.1|15677.1|15679.3|15678.3|15665.3|15664.3|440
1714440900000|2024-04-30 01:35:00|15677.9|15676.9|15676.6|15675.6|15678.3|15677.3|15674.1|15673.1|142
1714441200000|2024-04-30 01:40:00|15676.5|15675.5|15678.3|15677.3|15679.6|15677.5|15672.7|15671.7|199
1714441500000|2024-04-30 01:45:00|15678.2|15677.2|15688.3|15687.3|15688.6|15687.6|15678.1|15677.1|325
1714441800000|2024-04-30 01:50:00|15688.4|15687.4|15692.7|15691.7|15700.9|15699.9|15683.6|15682.6|668
1714442100000|2024-04-30 01:55:00|15692.8|15691.8|15686.4|15685.4|15696.1|15695.1|15686|15685|429
1714442400000|2024-04-30 02:00:00|15685.3|15684.3|15684.7|15683.7|15690|15688.9|15683.6|15682.6|337
1714442700000|2024-04-30 02:05:00|15684.1|15683.1|15682.4|15681.7|15686|15685.3|15681.8|15680.5|229
1714443000000|2024-04-30 02:10:00|15682.5|15681.8|15687.2|15686.5|15688.6|15687.9|15682.5|15681.8|130
1714443300000|2024-04-30 02:15:00|15687.5|15686.8|15684.4|15683.7|15688.5|15687.8|15682.8|15682|99
1714443600000|2024-04-30 02:20:00|15684.2|15683.2|15683.5|15682.8|15684.2|15683.2|15681.3|15680.3|142
1714443900000|2024-04-30 02:25:00|15683.4|15682.7|15678.6|15677.9|15683.9|15683.2|15677.2|15676.5|156
1714444200000|2024-04-30 02:30:00|15678.9|15678.2|15679.5|15678.8|15681.1|15680.2|15677.1|15676.1|188
1714444500000|2024-04-30 02:35:00|15679.6|15678.9|15675|15674.3|15683.1|15682.4|15674.8|15674.1|171
1714444800000|2024-04-30 02:40:00|15674.8|15674.1|15671.4|15670.4|15676|15675.3|15669.2|15668.5|220
1714445100000|2024-04-30 02:45:00|15671|15670|15677.1|15676.4|15677.5|15676.8|15671|15670|149
1714445400000|2024-04-30 02:50:00|15677.2|15676.5|15677.6|15676.9|15678.3|15677.6|15676.2|15675.5|96
1714445700000|2024-04-30 02:55:00|15677.7|15677|15672.9|15671.9|15677.8|15677.1|15671.7|15670.7|213
1714446000000|2024-04-30 03:00:00|15672.8|15671.8|15679.9|15678.9|15680.4|15679.4|15671.6|15670.6|165
1714446300000|2024-04-30 03:05:00|15680.1|15679.1|15682.5|15681.8|15683.9|15683.2|15679.8|15678.8|158
1714446600000|2024-04-30 03:10:00|15682.6|15681.9|15681.9|15680.9|15683.3|15682.5|15681.5|15680.6|112
1714446900000|2024-04-30 03:15:00|15681.5|15680.5|15681.7|15680.7|15683|15682.3|15681|15680|149
1714447200000|2024-04-30 03:20:00|15681.6|15680.6|15684.8|15683.8|15687.7|15686.7|15681.3|15680.3|139
1714447500000|2024-04-30 03:25:00|15684.9|15683.9|15684|15683|15687.3|15686.3|15683.6|15682.6|168
1714447800000|2024-04-30 03:30:00|15683.9|15682.9|15680|15679|15685.2|15684.4|15676.2|15675.5|259
1714448100000|2024-04-30 03:35:00|15680.2|15679.2|15680.1|15679.4|15682.7|15681.7|15678.5|15677.8|152
1714448400000|2024-04-30 03:40:00|15680.2|15679.5|15679.5|15678.8|15683.7|15683|15679|15678.3|176
1714448700000|2024-04-30 03:45:00|15679.2|15678.5|15678.7|15678|15682|15681.3|15678.5|15677.8|135
1714449000000|2024-04-30 03:50:00|15678|15677.3|15675.2|15674.5|15678.5|15677.8|15674.8|15673.9|128
1714449300000|2024-04-30 03:55:00|15675.3|15674.6|15674.4|15673.7|15676.5|15675.8|15672.3|15671.6|136
1714449600000|2024-04-30 04:00:00|15674.1|15673.4|15677.6|15676.9|15679.3|15678.3|15674.1|15673.1|137
1714449900000|2024-04-30 04:05:00|15677.8|15677.1|15683.3|15682.6|15683.7|15683|15675.9|15675.2|122
1714450200000|2024-04-30 04:10:00|15682.8|15682.1|15679.8|15679.1|15684.3|15683.6|15679.4|15678.4|111
1714450500000|2024-04-30 04:15:00|15679.7|15679|15680|15679.3|15680|15679.3|15673.7|15673|203
1714450800000|2024-04-30 04:20:00|15679.9|15679.2|15676.8|15676.1|15680.2|15679.5|15673.7|15673|146
1714451100000|2024-04-30 04:25:00|15677.4|15676.7|15682.5|15681.8|15682.5|15681.8|15677.4|15676.7|103
1714451400000|2024-04-30 04:30:00|15682.6|15681.9|15677|15676.3|15684.8|15684.1|15676.2|15675.2|230
1714451700000|2024-04-30 04:35:00|15677.1|15676.4|15678.8|15678.1|15680.2|15679.2|15676.5|15675.5|138
1714452000000|2024-04-30 04:40:00|15678.4|15677.4|15678.5|15677.8|15681.8|15680.8|15677.7|15676.7|126
1714452300000|2024-04-30 04:45:00|15678.4|15677.7|15679.9|15678.9|15681.2|15680.2|15677|15676.3|78
1714452600000|2024-04-30 04:50:00|15679.3|15678.6|15678.6|15677.9|15683.2|15682.2|15678.6|15677.8|117
1714452900000|2024-04-30 04:55:00|15678.5|15677.8|15676.4|15675.4|15678.6|15677.9|15674.1|15673.1|89
1714453200000|2024-04-30 05:00:00|15676.3|15675.3|15678.5|15677.8|15682.7|15681.7|15675.7|15674.7|262
1714453500000|2024-04-30 05:05:00|15678.6|15677.9|15678.2|15677.5|15678.8|15678.1|15675.4|15674.7|160
1714453800000|2024-04-30 05:10:00|15678.6|15677.9|15675.1|15674.4|15680.3|15679.6|15675.1|15674.3|171
1714454100000|2024-04-30 05:15:00|15675.3|15674.6|15677.1|15676.4|15677.6|15676.9|15674.7|15674|160
1714454400000|2024-04-30 05:20:00|15677.2|15676.5|15674.1|15673.4|15677.2|15676.5|15671|15670.3|224
1714454700000|2024-04-30 05:25:00|15674.2|15673.5|15675.1|15674.4|15676.6|15675.9|15672.5|15671.8|88
1714455000000|2024-04-30 05:30:00|15675.2|15674.5|15674.2|15673.5|15676.9|15676.2|15673.4|15672.7|155
1714455300000|2024-04-30 05:35:00|15674.3|15673.6|15676.2|15675.5|15676.4|15675.7|15671.5|15670.8|218
1714455600000|2024-04-30 05:40:00|15676.1|15675.4|15675.3|15674.3|15676.4|15675.4|15672.1|15671.4|225
1714455900000|2024-04-30 05:45:00|15675.4|15674.4|15677|15676|15681.8|15681.1|15675.3|15674.3|222
1714456200000|2024-04-30 05:50:00|15676.9|15675.9|15679.7|15678.7|15680.2|15679.2|15675.2|15674.2|177
1714456500000|2024-04-30 05:55:00|15679.8|15678.8|15683.2|15682.5|15683.2|15682.5|15677|15676|375
1714456800000|2024-04-30 06:00:00|15683.1|15682.4|15679.4|15678.4|15684.2|15683.5|15672.3|15671.3|388
1714457100000|2024-04-30 06:05:00|15679.3|15678.3|15681.6|15680.6|15687.1|15686.4|15677.2|15676.2|468
1714457400000|2024-04-30 06:10:00|15682.1|15681.4|15677.6|15676.9|15685|15684.3|15677.2|15676.2|489
1714457700000|2024-04-30 06:15:00|15677.5|15676.8|15678.9|15678.2|15680.5|15679.7|15677.2|15676.5|361
1714458000000|2024-04-30 06:20:00|15678.1|15677.4|15676.3|15675.6|15679.2|15678.3|15675.3|15674.3|274
1714458300000|2024-04-30 06:25:00|15677|15676.3|15683.4|15682.7|15683.4|15682.7|15676.5|15675.5|246
1714458600000|2024-04-30 06:30:00|15683.5|15682.8|15685|15684|15686.3|15685.3|15681.1|15680.1|290
1714458900000|2024-04-30 06:35:00|15684.9|15683.9|15684|15683|15685|15684|15677.6|15676.6|241
1714459200000|2024-04-30 06:40:00|15683.9|15682.9|15684.8|15684.1|15685.9|15685.1|15682.5|15681.8|166
1714459500000|2024-04-30 06:45:00|15685.1|15684.4|15683.9|15682.9|15689.6|15688.9|15682.3|15681.5|438
1714459800000|2024-04-30 06:50:00|15683.6|15682.6|15683.5|15682.8|15684.2|15683.5|15682|15681|160
1714460100000|2024-04-30 06:55:00|15683.4|15682.7|15683.3|15682.6|15684.1|15683.4|15682.1|15681.3|128
1714460400000|2024-04-30 07:00:00|15683.4|15682.7|15688.3|15687.3|15688.4|15687.7|15679.9|15678.9|273
1714460700000|2024-04-30 07:05:00|15688.4|15687.4|15693|15692|15695.4|15694.7|15688.2|15687.2|315
1714461000000|2024-04-30 07:10:00|15693.1|15692.1|15691.8|15691.1|15695.2|15694.5|15691.5|15690.8|189
1714461300000|2024-04-30 07:15:00|15691.7|15691|15690.9|15689.9|15692.8|15692.1|15688.1|15687.4|211
1714461600000|2024-04-30 07:20:00|15690.8|15689.8|15692.7|15692|15693.2|15692.5|15690.7|15689.7|96
1714461900000|2024-04-30 07:25:00|15692.8|15692.1|15682.4|15681.4|15693.2|15692.5|15650.1|15646|1242
1714462200000|2024-04-30 07:30:00|15683.4|15682.4|15682|15681.3|15688.4|15687.4|15680.8|15680.1|423
1714462500000|2024-04-30 07:35:00|15681.9|15681.2|15687.7|15687|15691.8|15691.1|15681.9|15681.2|245
1714462800000|2024-04-30 07:40:00|15687.8|15687.1|15684.4|15683.7|15688.1|15687.1|15681.6|15680.9|309
1714463100000|2024-04-30 07:45:00|15684.3|15683.6|15683.3|15682.6|15685.7|15685|15680.5|15679.8|320
1714463400000|2024-04-30 07:50:00|15683.4|15682.7|15681.9|15681.2|15685.4|15684.7|15680.6|15679.6|207
1714463700000|2024-04-30 07:55:00|15682.2|15681.5|15687.2|15686.5|15687.3|15686.6|15678.7|15677.9|244
1714464000000|2024-04-30 08:00:00|15687.1|15686.4|15688|15687.3|15689.2|15688.5|15682.9|15682.2|291
1714464300000|2024-04-30 08:05:00|15687.9|15687.2|15689|15688.3|15691.8|15691.1|15687.2|15686.5|201
1714464600000|2024-04-30 08:10:00|15688.9|15688.2|15686.8|15686.1|15689.1|15688.2|15682.8|15682|217
1714464900000|2024-04-30 08:15:00|15686.7|15686|15693.8|15693.1|15694|15693.3|15684.4|15683.7|166
1714465200000|2024-04-30 08:20:00|15693.7|15693|15690.2|15689.5|15693.8|15693.1|15684.6|15683.6|279
1714465500000|2024-04-30 08:25:00|15690.4|15689.7|15689.3|15688.3|15691.4|15690.4|15684.6|15683.6|361
1714465800000|2024-04-30 08:30:00|15689.4|15688.4|15687.1|15686.1|15689.6|15688.6|15686.3|15685.3|182
1714466100000|2024-04-30 08:35:00|15687.4|15686.4|15691|15690|15691.5|15690.5|15686.1|15685.1|118
1714466400000|2024-04-30 08:40:00|15690.9|15689.9|15691.4|15690.7|15692.9|15692.2|15689.6|15688.9|219
1714466700000|2024-04-30 08:45:00|15691.5|15690.8|15689|15688.3|15693.9|15692.9|15687.3|15686.3|267
1714467000000|2024-04-30 08:50:00|15688.9|15688.2|15689.5|15688.5|15691|15690|15687.9|15686.9|139
1714467300000|2024-04-30 08:55:00|15689.6|15688.6|15694.4|15693.4|15698.6|15697.6|15688.3|15687.3|266
1714467600000|2024-04-30 09:00:00|15694.3|15693.3|15691|15690|15696.3|15694.5|15689.5|15688.5|346
1714467900000|2024-04-30 09:05:00|15691.1|15690.1|15688.5|15687.5|15693|15692|15688.5|15687.5|262
1714468200000|2024-04-30 09:10:00|15688.2|15687.2|15689.2|15688.2|15691|15690|15688.2|15687.2|167
1714468500000|2024-04-30 09:15:00|15689.6|15688.6|15691.9|15690.9|15694|15693|15689.5|15688.5|188
1714468800000|2024-04-30 09:20:00|15691.8|15690.8|15692.8|15692.1|15693.7|15692.7|15689.1|15688.1|203
1714469100000|2024-04-30 09:25:00|15693|15692|15692|15691|15693.6|15692.6|15690.3|15689.3|156
1714469400000|2024-04-30 09:30:00|15692.1|15691.1|15694|15693|15695.3|15694.3|15692|15691|227
1714469700000|2024-04-30 09:35:00|15694.1|15693.1|15694.3|15693.3|15695.1|15694.4|15692.4|15691.7|138
1714470000000|2024-04-30 09:40:00|15694.4|15693.4|15693.9|15693.2|15695.9|15695.2|15693.8|15693.1|155
1714470300000|2024-04-30 09:45:00|15693.8|15693.1|15695.1|15694.4|15696.4|15695.7|15691.6|15690.9|168
1714470600000|2024-04-30 09:50:00|15695|15694.3|15691.7|15691|15695|15694.3|15690.4|15689.7|183
1714470900000|2024-04-30 09:55:00|15691.9|15691.2|15692.9|15692.2|15693.8|15693.1|15690.8|15690.1|133
1714471200000|2024-04-30 10:00:00|15693|15692.3|15690.3|15689.6|15693|15692.3|15682.9|15682.2|393
1714471500000|2024-04-30 10:05:00|15690.4|15689.7|15691.7|15691|15693.9|15693.2|15689.1|15688.4|157
1714471800000|2024-04-30 10:10:00|15691.6|15690.9|15687.8|15687.1|15691.8|15691.1|15685.5|15684.8|193
1714472100000|2024-04-30 10:15:00|15687.9|15687.2|15692.6|15691.9|15692.9|15692.2|15687.9|15687.2|137
1714472400000|2024-04-30 10:20:00|15692.8|15692.1|15690.2|15689.5|15693.6|15692.9|15690.2|15689.5|119
1714472700000|2024-04-30 10:25:00|15689.8|15689.1|15689.4|15688.7|15691.2|15690.5|15687.7|15686.8|212
1714473000000|2024-04-30 10:30:00|15689.7|15689|15690.2|15689.5|15692.8|15692.1|15689.3|15688.6|133
1714473300000|2024-04-30 10:35:00|15690.3|15689.6|15691.5|15690.8|15692.1|15691.4|15689.5|15688.8|132
1714473600000|2024-04-30 10:40:00|15691.6|15690.9|15692.7|15692|15695.8|15695.1|15691.6|15690.9|190
1714473900000|2024-04-30 10:45:00|15692.8|15692.1|15692.1|15691.4|15693.1|15692.2|15690.9|15690.2|159
1714474200000|2024-04-30 10:50:00|15692.2|15691.5|15689.9|15689.2|15692.7|15692|15689.4|15688.7|69
1714474500000|2024-04-30 10:55:00|15689.8|15689.1|15692.5|15691.8|15692.7|15692|15689.7|15689|144
1714474800000|2024-04-30 11:00:00|15692.3|15691.6|15692.5|15691.8|15693.5|15692.8|15690.5|15689.8|110
1714475100000|2024-04-30 11:05:00|15692.6|15691.9|15694|15693.3|15694.9|15694.2|15692.1|15691.4|123
1714475400000|2024-04-30 11:10:00|15694.1|15693.4|15693.7|15693|15695.6|15694.9|15693.4|15692.7|78
1714475700000|2024-04-30 11:15:00|15693.8|15693.1|15693.8|15693.1|15694.7|15694|15692.4|15691.7|59
1714476000000|2024-04-30 11:20:00|15694|15693.3|15694.9|15694.2|15695|15694.3|15692.6|15691.9|122
1714476300000|2024-04-30 11:25:00|15694.7|15694|15693.8|15693.1|15694.7|15694|15692.9|15692.2|74
1714476600000|2024-04-30 11:30:00|15693.9|15693.2|15692.6|15691.9|15694.5|15693.8|15691.8|15691.1|76
1714476900000|2024-04-30 11:35:00|15692.7|15692|15692.7|15692|15693.3|15692.3|15692.1|15691.4|50
1714477200000|2024-04-30 11:40:00|15692.5|15691.8|15692.9|15691.9|15693.9|15693.2|15691.5|15690.8|68
1714477500000|2024-04-30 11:45:00|15693|15692|15692.6|15691.9|15693.1|15692.1|15691.4|15690.7|64
1714477800000|2024-04-30 11:50:00|15692.7|15692|15693.1|15692.1|15693.5|15692.3|15692.6|15691.7|69
1714478100000|2024-04-30 11:55:00|15692.9|15691.9|15696.2|15695.5|15696.2|15695.5|15691|15690|188
1714478400000|2024-04-30 12:00:00|15696.3|15695.6|15705.4|15704.7|15709.8|15709|15693.8|15692.9|545
1714478700000|2024-04-30 12:05:00|15705.3|15704.6|15708.7|15708|15714.4|15713.7|15704.9|15704.2|395
1714479000000|2024-04-30 12:10:00|15708.6|15707.9|15698.5|15696.7|15712.5|15711.8|15685.3|15680.7|902
1714479300000|2024-04-30 12:15:00|15697.7|15696.6|15700.2|15699.2|15704.3|15703.3|15695.3|15694.3|719
1714479600000|2024-04-30 12:20:00|15700.3|15699.3|15704.3|15702.8|15705.1|15704.1|15700.3|15699.3|382
1714479900000|2024-04-30 12:25:00|15703.8|15702.1|15704|15701.4|15704.4|15703.4|15701.3|15699.8|413
1714480200000|2024-04-30 12:30:00|15705.2|15702.9|15722.8|15721.8|15728.2|15725.4|15705.2|15702.9|1984
1714480500000|2024-04-30 12:35:00|15722.9|15721.9|15734.5|15733.5|15739.7|15739|15718.6|15717.6|1091
1714480800000|2024-04-30 12:40:00|15734.4|15733.4|15733|15732.3|15736.8|15736.1|15730.7|15729.9|920
1714481100000|2024-04-30 12:45:00|15733.1|15732.4|15735.8|15735.1|15738|15737.3|15730.6|15729.9|638
1714481400000|2024-04-30 12:50:00|15735.9|15735.2|15748.1|15747.1|15750.1|15749.2|15735.9|15735.2|884
1714481700000|2024-04-30 12:55:00|15748.7|15747.4|15746|15745.3|15749.5|15748.8|15745.1|15744.1|422
1714482000000|2024-04-30 13:00:00|15746.2|15745.2|15751.6|15750.9|15752.2|15751.5|15731.9|15729.9|861
1714482300000|2024-04-30 13:05:00|15751.5|15750.8|15749.6|15748.9|15754.9|15753.9|15745.6|15744.9|879
1714482600000|2024-04-30 13:10:00|15749.9|15749.2|15744.6|15743.9|15751.4|15750.7|15742|15741.3|496
1714482900000|2024-04-30 13:15:00|15744.8|15744.1|15747.5|15746.8|15747.5|15746.8|15742.3|15741.6|304
1714483200000|2024-04-30 13:20:00|15747.9|15747.2|15751.4|15750.7|15752.9|15752|15746.4|15745.5|522
1714483500000|2024-04-30 13:25:00|15751.3|15750.6|15747.7|15747|15751.3|15750.6|15744.4|15743.7|422
1714483800000|2024-04-30 13:30:00|15747.5|15746.8|15749.8|15749.1|15754|15753.3|15747.5|15746.8|499
1714484100000|2024-04-30 13:35:00|15749.7|15749|15748.5|15747.8|15752|15751.3|15745.1|15744.4|366
1714484400000|2024-04-30 13:40:00|15748.3|15747.6|15742.6|15740.8|15748.7|15748|15741|15738.4|630
1714484700000|2024-04-30 13:45:00|15742.5|15740.7|15741.9|15741.2|15747.9|15747.2|15740.6|15739.9|671
1714485000000|2024-04-30 13:50:00|15741.8|15741.1|15744.1|15743.4|15748.9|15748.2|15741.8|15741.1|533
1714485300000|2024-04-30 13:55:00|15744|15743.3|15745.1|15741|15745.9|15743.8|15740.6|15739.9|370
1714485600000|2024-04-30 14:00:00|15744.6|15740.9|15733|15732.3|15747.2|15746.2|15730.7|15730|1199
1714485900000|2024-04-30 14:05:00|15732.9|15732.2|15736.1|15735.1|15736.7|15736|15728.9|15728.2|613
1714486200000|2024-04-30 14:10:00|15736|15735|15732.1|15731.4|15739.3|15738.6|15731.6|15730.9|493
1714486500000|2024-04-30 14:15:00|15732|15731.3|15729.3|15728.6|15732.1|15731.4|15724.7|15724|571
1714486800000|2024-04-30 14:20:00|15729.5|15728.8|15733.6|15732.9|15735|15734|15727.1|15726.3|433
1714487100000|2024-04-30 14:25:00|15733.9|15733.2|15727.3|15726.3|15735.7|15734.8|15725.7|15725|328
1714487400000|2024-04-30 14:30:00|15727.4|15726.6|15731.1|15730.1|15731.8|15730.8|15727.1|15726.1|547
1714487700000|2024-04-30 14:35:00|15731|15730|15729.4|15728.7|15733.3|15732.3|15728.3|15727.6|288
1714488000000|2024-04-30 14:40:00|15729.3|15728.6|15735.6|15734.9|15738.8|15738.1|15729.3|15728.6|489
1714488300000|2024-04-30 14:45:00|15735.5|15734.8|15736.8|15736.1|15738|15737.3|15730.7|15730|387
1714488600000|2024-04-30 14:50:00|15736.7|15736|15734.4|15733.7|15740.9|15740.2|15727.6|15726.6|822
1714488900000|2024-04-30 14:55:00|15734.2|15733.5|15734.2|15733.5|15737.8|15737.1|15729|15728.3|848
1714489200000|2024-04-30 15:00:00|15734.1|15733.4|15735.9|15735.2|15740.8|15740.1|15731.7|15731|755
1714489500000|2024-04-30 15:05:00|15735.6|15734.9|15736.4|15735.7|15737.9|15737.2|15733.2|15732.5|282
1714489800000|2024-04-30 15:10:00|15736.5|15735.8|15735.9|15735.2|15736.8|15736.1|15734.4|15733.7|225
1714490100000|2024-04-30 15:15:00|15736|15735.3|15740.2|15739.2|15741.6|15740.9|15733.4|15732.7|295
1714490400000|2024-04-30 15:20:00|15740.6|15739.6|15743.1|15742.4|15746|15745|15740.3|15739.3|347
1714490700000|2024-04-30 15:25:00|15743.4|15742.7|15745.6|15744.9|15746.5|15745.8|15740.4|15739.7|209
1714491000000|2024-04-30 15:30:00|15745.5|15744.8|15748.2|15747.5|15748.2|15747.5|15744|15743.3|148
1714491300000|2024-04-30 15:35:00|15748.1|15747.4|15751.3|15750.6|15751.3|15750.6|15747.2|15746.5|271
1714491600000|2024-04-30 15:40:00|15751.5|15750.8|15756.5|15755.8|15757.9|15757.2|15751.5|15750.8|183
1714491900000|2024-04-30 15:45:00|15756.4|15755.7|15751.1|15750.4|15756.4|15755.7|15750.1|15749.4|200
1714492200000|2024-04-30 15:50:00|15750.8|15750.1|15750.6|15749.9|15756|15755.3|15747.6|15746.9|257
1714492500000|2024-04-30 15:55:00|15751.3|15750.6|15755.1|15754.4|15755.7|15755|15751.3|15750.6|266
1714492800000|2024-04-30 16:00:00|15755|15754.3|15755.9|15755.2|15756.4|15755.7|15751|15750.3|259
1714493100000|2024-04-30 16:05:00|15755.7|15755|15754.2|15753.5|15757.4|15756.7|15754.1|15753.4|185
1714493400000|2024-04-30 16:10:00|15754.1|15753.4|15752.6|15751.9|15755.2|15754.5|15751.2|15750.5|169
1714493700000|2024-04-30 16:15:00|15752.7|15752|15755.1|15754.4|15755.8|15755|15752.7|15752|201
1714494000000|2024-04-30 16:20:00|15754.4|15753.7|15755.4|15754.7|15758.2|15757.4|15754.4|15753.7|147
1714494300000|2024-04-30 16:25:00|15755.5|15754.8|15753.7|15753|15756.4|15755.7|15752.8|15752.1|144
1714494600000|2024-04-30 16:30:00|15753.8|15753.1|15754|15753.3|15754.5|15753.8|15751.6|15750.9|171
1714494900000|2024-04-30 16:35:00|15754.1|15753.4|15750.9|15750.2|15754.3|15753.6|15750.4|15749.7|99
1714495200000|2024-04-30 16:40:00|15750.7|15750|15752.7|15752|15754.1|15753.4|15749.9|15749.2|141
1714495500000|2024-04-30 16:45:00|15752.8|15752.1|15749|15748.3|15752.8|15752.1|15748.8|15748.1|122
1714495800000|2024-04-30 16:50:00|15749.1|15748.4|15746.4|15745.7|15750.2|15749.5|15746.3|15745.6|91
1714496100000|2024-04-30 16:55:00|15746.5|15745.8|15746.8|15746.1|15747.5|15746.8|15744.2|15743.5|202
1714496400000|2024-04-30 17:00:00|15746.9|15746.2|15747.9|15747.2|15749.4|15748.7|15745|15744.3|153
1714496700000|2024-04-30 17:05:00|15747.8|15747.1|15749.3|15748.6|15750.4|15749.7|15747.5|15746.8|108
1714497000000|2024-04-30 17:10:00|15749.2|15748.5|15751.7|15751|15751.8|15751.1|15749|15748.3|121
1714497300000|2024-04-30 17:15:00|15751.8|15751.1|15752.7|15752|15753.2|15752.4|15751.5|15750.8|96
1714497600000|2024-04-30 17:20:00|15752.8|15752.1|15755.5|15754.8|15756.5|15755.8|15752.3|15751.6|116
1714497900000|2024-04-30 17:25:00|15755.4|15754.7|15756.4|15755.7|15756.7|15756|15753.6|15752.9|142
1714498200000|2024-04-30 17:30:00|15756.5|15755.8|15762.6|15761.9|15763.2|15762.5|15756.4|15755.7|144
1714498500000|2024-04-30 17:35:00|15762.7|15762|15764|15763.3|15765|15764.3|15762.5|15761.8|135
1714498800000|2024-04-30 17:40:00|15763.8|15763.1|15763.9|15763.2|15764.9|15764.2|15763.5|15762.8|94
1714499100000|2024-04-30 17:45:00|15764.1|15763.4|15760|15759.3|15764.2|15763.5|15759.8|15759.1|94
1714499400000|2024-04-30 17:50:00|15759.9|15759.2|15761.7|15761|15761.8|15761.1|15759|15758.3|89
1714499700000|2024-04-30 17:55:00|15761.8|15761.1|15757.3|15756.6|15762|15761.1|15756.7|15756|104
1714500000000|2024-04-30 18:00:00|15757.4|15756.7|15757.7|15757|15758.2|15757.5|15755.4|15754.7|118
1714500300000|2024-04-30 18:05:00|15757.8|15757.1|15756.8|15756.1|15758.2|15757.5|15756.7|15756|148
1714500600000|2024-04-30 18:10:00|15756.7|15756|15759.2|15758.5|15759.6|15758.9|15756.7|15756|37
1714500900000|2024-04-30 18:15:00|15759.4|15758.7|15760.5|15759.8|15760.7|15760|15759.1|15758.4|89
1714501200000|2024-04-30 18:20:00|15760.6|15759.9|15760.6|15759.9|15760.8|15760.1|15759.3|15758.6|56
1714501500000|2024-04-30 18:25:00|15760.9|15760.2|15760.6|15759.9|15761.9|15761.2|15759.2|15758.5|83
1714501800000|2024-04-30 18:30:00|15760.7|15760|15765|15764.3|15765.2|15764.3|15759.1|15758.4|125
1714502100000|2024-04-30 18:35:00|15764.9|15764.2|15766.1|15765.4|15767.2|15766.5|15764.8|15764.1|64
1714502400000|2024-04-30 18:40:00|15765.9|15765.2|15766.5|15765.8|15767.7|15767|15762.6|15761.9|122
1714502700000|2024-04-30 18:45:00|15766.4|15765.7|15769.8|15769.1|15769.8|15769.1|15766.3|15765.6|79
1714503000000|2024-04-30 18:50:00|15769.9|15769.2|15772.7|15772|15773.5|15772.8|15767.9|15767.2|198
1714503300000|2024-04-30 18:55:00|15772.8|15772.1|15770.3|15769.6|15773|15772.3|15770|15769.3|180
1714503600000|2024-04-30 19:00:00|15770.2|15769.5|15768.3|15767.6|15770.9|15770.2|15768|15767.3|129
1714503900000|2024-04-30 19:05:00|15768.9|15768.2|15771.8|15770.8|15772.1|15771.4|15768.9|15768.2|177
1714504200000|2024-04-30 19:10:00|15771.6|15770.9|15771.9|15771.2|15772.3|15771.6|15771.3|15770.6|29
1714504500000|2024-04-30 19:15:00|15772.1|15771.4|15774.5|15773.8|15774.5|15773.8|15770.5|15769.8|150
1714504800000|2024-04-30 19:20:00|15774.6|15773.9|15773.8|15773.1|15775|15774.3|15772.5|15771.8|104
1714505100000|2024-04-30 19:25:00|15774.1|15773.4|15775.2|15774.5|15776.8|15776.1|15774.1|15773.4|73
1714505400000|2024-04-30 19:30:00|15775.3|15774.6|15773.4|15772.7|15775.5|15774.8|15772.4|15771.7|142
1714505700000|2024-04-30 19:35:00|15773.5|15772.8|15773|15772.3|15773.9|15773.2|15772.5|15771.8|149
1714506000000|2024-04-30 19:40:00|15773.1|15772.4|15773.7|15772.7|15774.2|15773.2|15772.8|15771.8|230
1714506300000|2024-04-30 19:45:00|15773.8|15772.8|15773.5|15772.8|15774.4|15773.4|15772.9|15772.2|128
1714506600000|2024-04-30 19:50:00|15773.4|15772.7|15773.4|15772.7|15773.9|15773.2|15772|15771.3|116
1714506900000|2024-04-30 19:55:00|15773.5|15772.8|15771.4|15770.7|15773.6|15772.9|15771.1|15770.4|140
1714507200000|2024-04-30 20:00:00|15771.5|15770.8|15774|15773|15774.8|15774.1|15771.4|15770.7|125
1714507500000|2024-04-30 20:05:00|15774.1|15773.1|15775.7|15774.7|15775.7|15774.7|15773.7|15773|57
1714507800000|2024-04-30 20:10:00|15775.8|15774.8|15776.8|15775.8|15777.7|15776.8|15775.3|15774.6|111
1714508100000|2024-04-30 20:15:00|15776.9|15775.9|15776.8|15776.1|15777.7|15777|15776.5|15775.5|50
1714508400000|2024-04-30 20:20:00|15777|15776.3|15780.3|15779.6|15780.3|15779.6|15777|15776.3|61
1714508700000|2024-04-30 20:25:00|15780.2|15779.5|15780.5|15779.8|15780.6|15779.9|15778.9|15777.9|75
1714509000000|2024-04-30 20:30:00|15780.7|15780|15783.4|15782.7|15784|15783.3|15780.4|15779.7|95
1714509300000|2024-04-30 20:35:00|15783.5|15782.8|15784.9|15784.2|15785.2|15784.3|15782.8|15781.8|86
1714509600000|2024-04-30 20:40:00|15785.1|15784.4|15782.7|15781.7|15785.4|15784.5|15782.5|15781.7|66
1714509900000|2024-04-30 20:45:00|15782.8|15781.8|15782.5|15781.5|15784.3|15783.3|15782.5|15781.4|77
1714510200000|2024-04-30 20:50:00|15782.6|15781.6|15782.5|15780.1|15782.9|15781.7|15779.9|15777.8|188
1714510500000|2024-04-30 20:55:00|15784.5|15779.2|15783.9|15776.9|15788.5|15781.5|15783.6|15776.7|326
1714510800000|2024-04-30 21:00:00|15782.6|15775.6|15773.1|15766.1|15782.6|15775.6|15773.1|15766.1|11
1714511100000|2024-04-30 21:05:00|15772.8|15765.8|15773.4|15766.4|15773.9|15766.9|15772.5|15765.5|24
1714511400000|2024-04-30 21:10:00|15773.3|15766.3|15772.8|15765.8|15773.6|15766.6|15771.4|15764.4|40
1714511700000|2024-04-30 21:15:00|15772.5|15765.5|15772.1|15765.1|15773.6|15766.6|15771.7|15764.7|70
1714512000000|2024-04-30 21:20:00|15772.2|15765.2|15773|15766|15774.7|15767.7|15772.1|15765.1|21
1714512300000|2024-04-30 21:25:00|15773.1|15766.1|15773.1|15766.1|15773.1|15766.1|15773|15766|3
1714512600000|2024-04-30 21:30:00|15773|15766|15774.2|15767.2|15774.2|15767.2|15773|15766|11
1714512900000|2024-04-30 21:35:00|15773.9|15766.9|15774.3|15767.3|15774.3|15767.3|15773.2|15766.2|17
1714513200000|2024-04-30 21:40:00|15774.2|15767.2|15770.3|15763.3|15774.3|15767.3|15769.9|15762.9|24
1714513500000|2024-04-30 21:45:00|15770.5|15763.5|15774.4|15767.4|15776.8|15771.3|15769.5|15762.5|44
1714513800000|2024-04-30 21:50:00|15773.7|15766.7|15774.8|15767.8|15775.3|15768.8|15771.2|15764.2|43
1714514100000|2024-04-30 21:55:00|15774.6|15767.6|15775.3|15769.4|15775.7|15769.6|15774.6|15767.6|29
1714514400000|2024-04-30 22:00:00|15774.7|15769.3|15773.9|15770.6|15774.8|15770.6|15767.1|15763|272
1714514700000|2024-04-30 22:05:00|15773.4|15771.1|15773.1|15771.2|15774.4|15772.3|15771.2|15769|97
1714515000000|2024-04-30 22:10:00|15773|15771.1|15776.7|15774.7|15782.8|15780.8|15772.9|15770.9|170
1714515300000|2024-04-30 22:15:00|15776.6|15773.9|15776.2|15774.7|15776.9|15775.2|15773.9|15772.6|157
1714515600000|2024-04-30 22:20:00|15774.8|15774.6|15775.2|15773.7|15775.8|15774.7|15773.4|15772.2|247
1714515900000|2024-04-30 22:25:00|15775|15774|15771.6|15770.6|15776.9|15774.8|15771.5|15769.9|183
1714516200000|2024-04-30 22:30:00|15772.4|15771.4|15771.1|15770.1|15774.9|15773.5|15769.7|15768.7|191
1714516500000|2024-04-30 22:35:00|15771|15770|15770|15769|15771.8|15770.7|15768.9|15767.9|233
1714516800000|2024-04-30 22:40:00|15770.1|15769.1|15769|15768|15771.9|15770.8|15768.8|15767.8|167
1714517100000|2024-04-30 22:45:00|15769.5|15768.5|15769.1|15768.4|15772.5|15771.2|15768.8|15767.8|211
1714517400000|2024-04-30 22:50:00|15769|15768.3|15768.8|15767.8|15770.5|15769.3|15768.2|15767.2|174
1714517700000|2024-04-30 22:55:00|15768.9|15767.9|15770.7|15770|15772.4|15771.4|15767.1|15766.1|265
1714518000000|2024-04-30 23:00:00|15770.8|15770.1|15770.3|15769.3|15772.4|15771.4|15769.1|15768.1|171
1714518300000|2024-04-30 23:05:00|15770.4|15769.4|15771.4|15770.7|15772|15771|15769.6|15768.9|125
1714518600000|2024-04-30 23:10:00|15771.3|15770.6|15769.8|15768.8|15771.6|15770.9|15768.8|15768.1|139
1714518900000|2024-04-30 23:15:00|15769.6|15768.6|15772.5|15771.5|15772.7|15771.7|15769|15768|181
1714519200000|2024-04-30 23:20:00|15772.7|15771.7|15771.5|15770.5|15773.8|15772.8|15771.4|15770.4|205
1714519500000|2024-04-30 23:25:00|15771.8|15770.8|15774|15773|15774.2|15773.1|15770.3|15769.3|162
1714519800000|2024-04-30 23:30:00|15774.2|15773.2|15773.8|15772.8|15774.3|15773.2|15772.5|15771.5|156
1714520100000|2024-04-30 23:35:00|15773.7|15772.7|15772.5|15771.8|15773.9|15773.2|15771.6|15770.9|158
1714520400000|2024-04-30 23:40:00|15772.3|15771.6|15771|15770.3|15772.6|15771.9|15771|15770.3|183
1714520700000|2024-04-30 23:45:00|15770.9|15770.2|15768.8|15768.1|15770.9|15770.2|15768.7|15767.9|217
1714521000000|2024-04-30 23:50:00|15768.9|15768.2|15771.6|15770.6|15772.6|15771.6|15768.6|15767.9|175
1714521300000|2024-04-30 23:55:00|15771.7|15770.7|15775.1|15774.1|15775.4|15774.4|15770|15769.3|316
1714521600000|2024-05-01 00:00:00|15775|15774|15771.1|15770.4|15775.7|15774.7|15769|15768.1|281
1714521900000|2024-05-01 00:05:00|15771|15770.3|15775|15774.3|15776|15775.1|15770.3|15769.6|205
1714522200000|2024-05-01 00:10:00|15775.1|15774.4|15776.8|15776.1|15777.3|15776.6|15773.7|15773|154
1714522500000|2024-05-01 00:15:00|15776.6|15775.9|15777.5|15776.8|15781.1|15780.4|15775.8|15775.1|185
1714522800000|2024-05-01 00:20:00|15777.4|15776.7|15783.6|15782.9|15783.9|15783.2|15776.5|15775.8|352
1714523100000|2024-05-01 00:25:00|15783.5|15782.8|15782.8|15781.8|15783.5|15782.8|15781.1|15780.1|229
1714523400000|2024-05-01 00:30:00|15783|15782|15779.1|15778.4|15783|15782|15778.5|15777.6|233
1714523700000|2024-05-01 00:35:00|15779|15778.3|15780.1|15779.4|15780.8|15780.1|15774.7|15774|180
1714524000000|2024-05-01 00:40:00|15780|15779.3|15782.9|15782.2|15783.2|15782.5|15779|15778.3|124
1714524300000|2024-05-01 00:45:00|15782.8|15782.1|15782.6|15781.9|15784.7|15784|15778.8|15778.1|210
1714524600000|2024-05-01 00:50:00|15782.7|15782|15782|15781.3|15786|15785.3|15779.3|15778.3|377
1714524900000|2024-05-01 00:55:00|15780.7|15780|15775|15774|15780.7|15780|15770.5|15769.8|720
1714525200000|2024-05-01 01:00:00|15775.1|15774.1|15778.6|15777.9|15779.2|15778.5|15773.7|15773|206
1714525500000|2024-05-01 01:05:00|15777.4|15776.7|15782.5|15781.8|15785.3|15784.6|15776.1|15775.2|307
1714525800000|2024-05-01 01:10:00|15782.4|15781.7|15778.6|15777.6|15782.5|15781.8|15776|15775.3|268
1714526100000|2024-05-01 01:15:00|15778.7|15777.7|15777.1|15776.4|15780.4|15779.7|15775.8|15775.1|149
1714526400000|2024-05-01 01:20:00|15777.2|15776.5|15777.1|15776.4|15778|15777.3|15774.7|15774|124
1714526700000|2024-05-01 01:25:00|15776.2|15775.5|15775.9|15775.2|15777.6|15776.9|15774.8|15774.1|91
1714527000000|2024-05-01 01:30:00|15775.8|15775.1|15775.9|15774.9|15778.2|15777.5|15775.4|15774.7|118
1714527300000|2024-05-01 01:35:00|15776|15775|15777.7|15776.7|15778.5|15777.7|15775.4|15774.5|125
1714527600000|2024-05-01 01:40:00|15777.8|15776.8|15780.8|15779.8|15781.8|15780.8|15775.5|15774.5|203
1714527900000|2024-05-01 01:45:00|15780.7|15779.7|15781.9|15780.9|15783.5|15782.7|15780|15778.8|256
1714528200000|2024-05-01 01:50:00|15781.8|15780.8|15780.1|15779.1|15782|15780.8|15779|15777.9|170
1714528500000|2024-05-01 01:55:00|15780.2|15779.2|15780.9|15780.2|15781.9|15781.2|15778.6|15777.8|133
1714528800000|2024-05-01 02:00:00|15781|15780.3|15780.8|15779.8|15781.9|15781|15780.2|15779.2|73
1714529100000|2024-05-01 02:05:00|15780.9|15779.9|15782.1|15781.4|15782.5|15781.6|15779.8|15778.8|67
1714529400000|2024-05-01 02:10:00|15782.2|15781.5|15782.6|15781.6|15783.8|15782.5|15782.1|15781.1|102
1714529700000|2024-05-01 02:15:00|15782|15781.3|15781.5|15780.5|15782.6|15781.8|15781|15780|91
1714530000000|2024-05-01 02:20:00|15781.6|15780.6|15782.5|15781.5|15782.5|15781.5|15781|15780|47
1714530300000|2024-05-01 02:25:00|15782.4|15781.7|15783.5|15782.5|15784.3|15783.4|15782.2|15781.4|57
1714530600000|2024-05-01 02:30:00|15783.6|15782.6|15785.7|15785|15786.8|15785.8|15783.3|15782.3|93
1714530900000|2024-05-01 02:35:00|15785.9|15785.2|15786|15785|15787.6|15786.9|15785.7|15784.8|86
1714531200000|2024-05-01 02:40:00|15785.7|15784.7|15786.2|15785.5|15787.7|15787|15784.9|15783.9|68
1714531500000|2024-05-01 02:45:00|15786.1|15785.4|15789.1|15788.4|15789.2|15788.5|15786|15785.3|61
1714531800000|2024-05-01 02:50:00|15788.8|15788.1|15787.9|15787.2|15789.9|15789.2|15787|15786.3|68
1714532100000|2024-05-01 02:55:00|15788.1|15787.4|15788.5|15787.8|15789.5|15788.8|15786.8|15786.1|62
1714532400000|2024-05-01 03:00:00|15789.2|15788.5|15789.6|15788.9|15790.1|15789.4|15788.4|15787.7|69
1714532700000|2024-05-01 03:05:00|15789.7|15789|15787.7|15786.7|15789.8|15789.1|15786.7|15786|69
1714533000000|2024-05-01 03:10:00|15787.8|15786.8|15787.9|15787.2|15788.2|15787.5|15786|15785.3|76
1714533300000|2024-05-01 03:15:00|15788|15787.3|15785.9|15785.2|15788.5|15787.8|15784.6|15783.9|95
1714533600000|2024-05-01 03:20:00|15785.8|15785.1|15785.9|15785.2|15786.7|15786|15785.7|15785|42
1714533900000|2024-05-01 03:25:00|15785.8|15785.1|15784.6|15783.9|15785.9|15785.2|15784.5|15783.8|33
1714534200000|2024-05-01 03:30:00|15784.7|15784|15786.8|15786.1|15787.5|15786.7|15784.7|15784|66
1714534500000|2024-05-01 03:35:00|15787|15786.3|15787.1|15786.4|15787.5|15786.7|15787|15786.3|26
1714534800000|2024-05-01 03:40:00|15787|15786.3|15792.6|15791.9|15793.6|15792.9|15785.7|15785|134
1714535100000|2024-05-01 03:45:00|15792.5|15791.8|15792.9|15792.2|15793.1|15792.4|15791.8|15791|91
1714535400000|2024-05-01 03:50:00|15792.7|15792|15792.2|15791.5|15793|15792.3|15792.1|15791.1|42
1714535700000|2024-05-01 03:55:00|15791.1|15790.4|15792|15791.3|15792|15791.3|15790.8|15790.1|71
1714536000000|2024-05-01 04:00:00|15791.9|15791.2|15790.7|15790|15793|15792.3|15790.5|15789.8|97
1714536300000|2024-05-01 04:05:00|15790.8|15790.1|15787.8|15786.8|15790.8|15790.1|15787.2|15786.5|102
1714536600000|2024-05-01 04:10:00|15787.5|15786.7|15786.2|15785.5|15788.5|15787.5|15786.2|15785.5|80
1714536900000|2024-05-01 04:15:00|15786|15785.3|15789.7|15788.7|15789.9|15788.9|15785.9|15785.2|128
1714537200000|2024-05-01 04:20:00|15789.8|15788.8|15788.2|15787.5|15789.8|15788.8|15788.2|15787.5|76
1714537500000|2024-05-01 04:25:00|15788.3|15787.6|15788.2|15787.2|15788.4|15787.6|15787.4|15786.7|59
1714537800000|2024-05-01 04:30:00|15787.9|15786.9|15784.1|15783.4|15788.3|15787.4|15782.2|15781.5|153
1714538100000|2024-05-01 04:35:00|15784|15783.3|15785.1|15784.4|15785.8|15784.9|15784|15783.3|86
1714538400000|2024-05-01 04:40:00|15785.2|15784.5|15785.9|15785.2|15786|15785.3|15784.6|15783.9|65
1714538700000|2024-05-01 04:45:00|15786|15785.3|15786.8|15786.1|15787.1|15786.4|15785.4|15784.7|68
1714539000000|2024-05-01 04:50:00|15786.7|15786|15787.4|15786.7|15791.1|15790.3|15786.3|15785.6|107
1714539300000|2024-05-01 04:55:00|15787.3|15786.6|15786.3|15785.6|15787.6|15786.9|15786.1|15785.4|82
1714539600000|2024-05-01 05:00:00|15786.7|15786|15786|15785.3|15788.4|15787.7|15786|15785.3|86
1714539900000|2024-05-01 05:05:00|15785.4|15784.7|15785.5|15784.8|15785.5|15784.8|15783|15782.3|105
1714540200000|2024-05-01 05:10:00|15785.4|15784.7|15786|15785.3|15787.2|15786.5|15785.1|15784.4|119
1714540500000|2024-05-01 05:15:00|15786.3|15785.6|15786.7|15786|15787|15786.3|15786.1|15785.1|91
1714540800000|2024-05-01 05:20:00|15786.6|15785.9|15787.3|15786.6|15788.8|15788|15786.4|15785.7|44
1714541100000|2024-05-01 05:25:00|15788.1|15787.4|15789.3|15788.6|15790.4|15789.7|15788.1|15787.4|96
1714541400000|2024-05-01 05:30:00|15789.1|15788.4|15788.7|15788|15790.4|15789.7|15788.3|15787.6|131
1714541700000|2024-05-01 05:35:00|15788.8|15788.1|15788.4|15787.7|15788.8|15788.1|15787.1|15786.4|105
1714542000000|2024-05-01 05:40:00|15788.5|15787.8|15788.8|15788.1|15789.7|15789|15787.9|15787.2|101
1714542300000|2024-05-01 05:45:00|15788.7|15788|15788.7|15788|15788.9|15788.2|15788.3|15787.5|49
1714542600000|2024-05-01 05:50:00|15788.6|15787.9|15788.3|15787.6|15789.4|15788.7|15787.5|15786.8|56
1714542900000|2024-05-01 05:55:00|15788.2|15787.5|15792.2|15791.5|15792.4|15791.7|15788.2|15787.5|150
1714543200000|2024-05-01 06:00:00|15792.3|15791.6|15788.8|15788.1|15792.3|15791.6|15787.1|15786.4|167
1714543500000|2024-05-01 06:05:00|15788.9|15788.2|15787.4|15786.7|15788.9|15788.2|15785.7|15785|105
1714543800000|2024-05-01 06:10:00|15787.5|15786.8|15787.5|15786.8|15788.6|15787.9|15786|15785.3|115
1714544100000|2024-05-01 06:15:00|15787.4|15786.7|15787.2|15786.5|15788.6|15787.9|15786.4|15785.7|96
1714544400000|2024-05-01 06:20:00|15787.3|15786.6|15788.3|15787.6|15789.8|15789.1|15787.2|15786.5|104
1714544700000|2024-05-01 06:25:00|15788.4|15787.7|15786.9|15786.2|15788.5|15787.8|15786.3|15785.6|83
1714545000000|2024-05-01 06:30:00|15786.8|15786.1|15787.1|15786.4|15787.5|15786.8|15786.6|15785.9|81
1714545300000|2024-05-01 06:35:00|15787|15786.3|15790.5|15789.8|15792|15791.3|15787|15786.3|163
1714545600000|2024-05-01 06:40:00|15790.7|15790|15791.9|15791.2|15793.3|15792.6|15790.3|15789.4|131
1714545900000|2024-05-01 06:45:00|15792|15791.3|15794.5|15793.8|15795|15794.3|15790.7|15790|215
1714546200000|2024-05-01 06:50:00|15794.7|15794|15794.7|15794|15795.4|15794.7|15793.4|15792.7|124
1714546500000|2024-05-01 06:55:00|15794.5|15793.8|15797.6|15796.9|15798.4|15797.7|15794.4|15793.7|191
1714546800000|2024-05-01 07:00:00|15797.7|15797|15798.3|15797.6|15798.5|15797.8|15796.7|15796|86
1714547100000|2024-05-01 07:05:00|15798.4|15797.7|15798|15797|15799.2|15798.5|15797.8|15797|86
1714547400000|2024-05-01 07:10:00|15797.9|15796.9|15795.4|15794.4|15798|15797|15794.4|15793.5|157
1714547700000|2024-05-01 07:15:00|15794.9|15793.9|15792.1|15791.1|15794.9|15794.1|15792|15791|145
1714548000000|2024-05-01 07:20:00|15792|15791|15794.1|15793.4|15795.4|15794.7|15791.8|15790.8|132
1714548300000|2024-05-01 07:25:00|15794|15793.3|15794.8|15794.1|15796|15795.3|15793.8|15793.1|123
1714548600000|2024-05-01 07:30:00|15794.7|15794|15795.1|15794.4|15795.7|15795|15794.5|15793.8|120
1714548900000|2024-05-01 07:35:00|15795.2|15794.5|15793.1|15792.4|15796.3|15795.6|15793|15792.3|70
1714549200000|2024-05-01 07:40:00|15793|15792.3|15793|15792.3|15793.2|15792.5|15791.8|15791.1|97
1714549500000|2024-05-01 07:45:00|15793.4|15792.7|15792.9|15792.2|15793.4|15792.7|15792.5|15791.8|29
1714549800000|2024-05-01 07:50:00|15792.4|15791.7|15791.9|15791.2|15792.4|15791.7|15790.8|15790.1|93
1714550100000|2024-05-01 07:55:00|15791.7|15791|15788.5|15787.8|15791.9|15791.2|15787.2|15786.5|244
1714550400000|2024-05-01 08:00:00|15788.9|15788.2|15790.6|15789.9|15790.7|15790|15787|15786.3|140
1714550700000|2024-05-01 08:05:00|15790.7|15790|15794.3|15793.6|15795.4|15794.7|15790.7|15790|142
1714551000000|2024-05-01 08:10:00|15794.5|15793.8|15794.5|15793.8|15795.4|15794.7|15794|15793.3|77
1714551300000|2024-05-01 08:15:00|15794.6|15793.9|15794.4|15793.7|15795.4|15794.7|15794.2|15793.5|81
1714551600000|2024-05-01 08:20:00|15794.8|15794.1|15796.7|15796|15796.7|15796|15794.3|15793.6|92
1714551900000|2024-05-01 08:25:00|15796.8|15796.1|15795.3|15794.6|15798.1|15797.4|15795.1|15794.4|73
1714552200000|2024-05-01 08:30:00|15795.4|15794.7|15795.3|15794.6|15795.5|15794.8|15794.1|15793.4|42
1714552500000|2024-05-01 08:35:00|15795.2|15794.5|15797.8|15797.1|15797.8|15797.1|15795.1|15794.4|58
1714552800000|2024-05-01 08:40:00|15797.9|15797.2|15795.1|15794.4|15798.5|15797.8|15793.9|15793.2|131
1714553100000|2024-05-01 08:45:00|15795.2|15794.5|15795.3|15794.6|15796.1|15795.4|15794.9|15794.2|45
1714553400000|2024-05-01 08:50:00|15795.2|15794.5|15794.9|15794.2|15795.3|15794.6|15794.2|15793.5|61
1714553700000|2024-05-01 08:55:00|15795.1|15794.4|15795.7|15795|15795.8|15795.1|15794.4|15793.7|78
1714554000000|2024-05-01 09:00:00|15795.6|15794.9|15794.4|15793.7|15797.2|15796.5|15794.4|15793.7|126
1714554300000|2024-05-01 09:05:00|15794.3|15793.6|15792|15791.3|15794.8|15794.1|15790.4|15789.7|86
1714554600000|2024-05-01 09:10:00|15792.1|15791.4|15793.2|15792.5|15793.6|15792.6|15791.9|15791.2|110
1714554900000|2024-05-01 09:15:00|15793.3|15792.6|15793.4|15792.7|15793.6|15792.9|15791.9|15791.2|61
1714555200000|2024-05-01 09:20:00|15793.3|15792.6|15792.5|15791.5|15793.9|15792.9|15791.7|15791|117
1714555500000|2024-05-01 09:25:00|15792.7|15791.7|15794.7|15794|15795.3|15794.6|15792.2|15791.2|106
1714555800000|2024-05-01 09:30:00|15794.4|15793.7|15792.1|15791.4|15794.7|15794|15791.4|15790.7|72
1714556100000|2024-05-01 09:35:00|15792.4|15791.7|15792|15791.3|15793.3|15792.6|15791|15790.3|73
1714556400000|2024-05-01 09:40:00|15792.1|15791.4|15793.2|15792.5|15793.2|15792.5|15791|15790.3|96
1714556700000|2024-05-01 09:45:00|15793.1|15792.4|15791.9|15791.2|15793.1|15792.4|15790.9|15790.2|44
1714557000000|2024-05-01 09:50:00|15792.1|15791.4|15792|15791.3|15792.4|15791.7|15791.3|15790.6|77
1714557300000|2024-05-01 09:55:00|15792.1|15791.4|15792.1|15791.4|15792.2|15791.5|15790.8|15790.1|64
1714557600000|2024-05-01 10:00:00|15792.2|15791.5|15793|15792.3|15793.2|15792.5|15792|15791.3|36
1714557900000|2024-05-01 10:05:00|15791.6|15790.9|15791|15790.3|15791.7|15791|15789.1|15788.4|100
1714558200000|2024-05-01 10:10:00|15790.8|15790.1|15790.5|15789.8|15791|15790.3|15788.9|15788.2|74
1714558500000|2024-05-01 10:15:00|15790.6|15789.9|15789.9|15789.2|15791.3|15790.6|15789.1|15788.4|101
1714558800000|2024-05-01 10:20:00|15789.8|15789.1|15789.7|15789|15790.3|15789.6|15788.5|15787.8|86
1714559100000|2024-05-01 10:25:00|15789.4|15788.7|15789.3|15788.6|15789.7|15789|15788.9|15788.2|77
1714559400000|2024-05-01 10:30:00|15789.4|15788.7|15788.6|15787.9|15789.4|15788.7|15786.5|15785.8|115
1714559700000|2024-05-01 10:35:00|15788.5|15787.8|15789.2|15788.5|15789.8|15789.1|15786.3|15785.6|110
1714560000000|2024-05-01 10:40:00|15789.3|15788.6|15789.6|15788.9|15789.9|15789.2|15788.1|15787.4|58
1714560300000|2024-05-01 10:45:00|15789.4|15788.7|15790.8|15790.1|15791.4|15790.4|15789.3|15788.6|69
1714560600000|2024-05-01 10:50:00|15791|15790.3|15791.5|15790.8|15792|15791.3|15790.4|15789.7|107
1714560900000|2024-05-01 10:55:00|15791.6|15790.9|15791.6|15790.9|15792.1|15791.4|15790.9|15790.2|52
1714561200000|2024-05-01 11:00:00|15791.5|15790.8|15789.5|15788.8|15791.7|15790.9|15787.6|15786.9|102
1714561500000|2024-05-01 11:05:00|15789.6|15788.9|15788.7|15788|15790.7|15790|15788.4|15787.7|118
1714561800000|2024-05-01 11:10:00|15788.6|15787.9|15788.8|15788.1|15789.8|15789.1|15788.2|15787.5|80
1714562100000|2024-05-01 11:15:00|15788.9|15788.2|15790.6|15789.9|15790.9|15790.2|15787.9|15787.2|66
1714562400000|2024-05-01 11:20:00|15790.5|15789.8|15789.5|15788.8|15790.5|15789.8|15788.9|15788.2|57
1714562700000|2024-05-01 11:25:00|15789.4|15788.7|15789.5|15788.8|15789.7|15789|15788.3|15787.6|71
1714563000000|2024-05-01 11:30:00|15789.3|15788.6|15790.5|15789.8|15790.6|15789.9|15789.3|15788.6|76
1714563300000|2024-05-01 11:35:00|15790.3|15789.6|15789.7|15789|15790.5|15789.8|15789.4|15788.7|73
1714563600000|2024-05-01 11:40:00|15789.6|15788.9|15789.8|15789.1|15790.8|15790.1|15788.9|15788.2|75
1714563900000|2024-05-01 11:45:00|15789.7|15789|15789.6|15788.9|15790.3|15789.3|15788.3|15787.6|150
1714564200000|2024-05-01 11:50:00|15789.5|15788.8|15787.2|15786.5|15789.8|15789.1|15786.9|15786.2|86
1714564500000|2024-05-01 11:55:00|15787.3|15786.6|15788.1|15787.4|15788.9|15787.9|15787.3|15786.4|72
1714564800000|2024-05-01 12:00:00|15788|15787.3|15787.5|15786.8|15788.4|15787.7|15785.6|15784.9|145
1714565100000|2024-05-01 12:05:00|15787.6|15786.9|15786.9|15786.2|15788.4|15787.7|15786.6|15785.9|100
1714565400000|2024-05-01 12:10:00|15786.5|15785.8|15788.2|15785.2|15788.4|15787.5|15784.3|15783.3|168
1714565700000|2024-05-01 12:15:00|15788.6|15784.7|15789.5|15788.8|15791.8|15791|15787.3|15783.1|392
1714566000000|2024-05-01 12:20:00|15790.1|15789.4|15786.6|15785.9|15792.6|15791.9|15786.6|15785.6|254
1714566300000|2024-05-01 12:25:00|15786.5|15785.8|15785.4|15784.7|15786.5|15785.8|15781.7|15781|323
1714566600000|2024-05-01 12:30:00|15785.3|15784.6|15781.9|15781.2|15786.7|15786|15776.8|15776.1|414
1714566900000|2024-05-01 12:35:00|15782|15781.3|15781.7|15781|15783.2|15782.5|15780.2|15779.5|302
1714567200000|2024-05-01 12:40:00|15781.8|15781.1|15781.2|15780.5|15786.8|15786.1|15781.1|15780.4|252
1714567500000|2024-05-01 12:45:00|15781.3|15780.6|15779.3|15778.6|15783|15782.3|15777.7|15777|242
1714567800000|2024-05-01 12:50:00|15779.4|15778.7|15778.6|15777.6|15780.6|15779.9|15776.9|15776.2|280
1714568100000|2024-05-01 12:55:00|15778.8|15777.8|15778.6|15777.9|15779.7|15778.9|15777.2|15776.2|262
1714568400000|2024-05-01 13:00:00|15778.9|15778.2|15779.5|15778.8|15782.1|15781.4|15778.4|15777.7|145
1714568700000|2024-05-01 13:05:00|15779.4|15778.7|15778.4|15777.7|15781.3|15780.6|15778|15777.3|122
1714569000000|2024-05-01 13:10:00|15778.1|15777.4|15776.6|15775.9|15778.3|15777.6|15776|15775.3|159
1714569300000|2024-05-01 13:15:00|15776.5|15775.8|15773.7|15773|15777.5|15776.8|15773.2|15772.5|152
1714569600000|2024-05-01 13:20:00|15773.6|15772.9|15770.9|15770.2|15773.8|15773.1|15765.8|15765.1|260
1714569900000|2024-05-01 13:25:00|15771.1|15770.4|15763.8|15763.1|15771.2|15770.5|15763.3|15762.6|301
1714570200000|2024-05-01 13:30:00|15763.7|15763|15764.6|15763.9|15768.6|15767.9|15763|15762.3|269
1714570500000|2024-05-01 13:35:00|15764.5|15763.8|15761.3|15760.6|15766.8|15766.1|15760.3|15759.6|212
1714570800000|2024-05-01 13:40:00|15761.2|15760.5|15757.7|15751.7|15761.3|15760.6|15752.4|15749.5|276
1714571100000|2024-05-01 13:45:00|15756.8|15750.8|15753.8|15753.1|15758.4|15755.6|15751.6|15750.2|442
1714571400000|2024-05-01 13:50:00|15753.9|15753.2|15765.1|15764.4|15766.5|15765.8|15753|15752.3|304
1714571700000|2024-05-01 13:55:00|15765.3|15764.3|15764.6|15758.6|15768.3|15767.6|15762.5|15757.1|309
1714572000000|2024-05-01 14:00:00|15764.5|15758.5|15752.5|15751.8|15764.7|15762.7|15748.7|15746.2|1414
1714572300000|2024-05-01 14:05:00|15752.4|15751.7|15753.6|15752.6|15757.3|15756.6|15738.5|15737.8|830
1714572600000|2024-05-01 14:10:00|15753.5|15752.5|15747.3|15746.6|15757.1|15756.4|15747.3|15746.6|403
1714572900000|2024-05-01 14:15:00|15747.4|15746.7|15753.7|15753|15753.8|15753.1|15742.4|15741.7|396
1714573200000|2024-05-01 14:20:00|15753.6|15752.9|15762.1|15761.4|15762.2|15761.5|15752.3|15751.6|391
1714573500000|2024-05-01 14:25:00|15762|15761.3|15758.9|15758.2|15764.4|15763.7|15758.5|15757.8|299
1714573800000|2024-05-01 14:30:00|15758.6|15757.9|15758.4|15757.7|15759.5|15758.8|15753.3|15752.6|347
1714574100000|2024-05-01 14:35:00|15758.9|15758.2|15758.6|15757.9|15759.9|15759.2|15756.9|15756.2|199
1714574400000|2024-05-01 14:40:00|15758.7|15758|15760|15759.3|15763.7|15763|15758.6|15757.9|306
1714574700000|2024-05-01 14:45:00|15759.8|15759.1|15769.8|15769.1|15772.3|15771.6|15759.8|15759.1|353
1714575000000|2024-05-01 14:50:00|15769.9|15769.2|15766|15765.3|15772.1|15771.4|15765.7|15765|258
1714575300000|2024-05-01 14:55:00|15765.8|15765.1|15766.7|15766|15769.8|15768.8|15764.6|15763.9|360
1714575600000|2024-05-01 15:00:00|15766.4|15765.7|15766.7|15766|15767.1|15766.4|15763.7|15763|216
1714575900000|2024-05-01 15:05:00|15766.6|15765.9|15767.6|15766.9|15770.4|15769.7|15766.4|15765.7|188
1714576200000|2024-05-01 15:10:00|15767.8|15767.1|15768.3|15767.6|15770.8|15770.1|15765.1|15764.4|233
1714576500000|2024-05-01 15:15:00|15767.7|15767|15769|15768.3|15769.1|15768.4|15765.7|15765|147
1714576800000|2024-05-01 15:20:00|15769.5|15768.8|15766.6|15765.9|15774|15773.3|15766.4|15765.7|234
1714577100000|2024-05-01 15:25:00|15766.4|15765.7|15760.1|15759.4|15766.4|15765.7|15759.4|15758.7|418
1714577400000|2024-05-01 15:30:00|15760|15759.3|15762.2|15761.5|15763.4|15762.7|15759.4|15758.7|300
1714577700000|2024-05-01 15:35:00|15762.3|15761.6|15760.2|15759.5|15762.3|15761.6|15759.4|15758.7|185
1714578000000|2024-05-01 15:40:00|15760.6|15759.9|15766.2|15765.5|15767.8|15767.1|15760.5|15759.8|210
1714578300000|2024-05-01 15:45:00|15766.3|15765.6|15764.7|15764|15766.3|15765.6|15762.1|15761.4|127
1714578600000|2024-05-01 15:50:00|15764.6|15763.9|15768.3|15767.6|15768.4|15767.7|15763.4|15762.7|114
1714578900000|2024-05-01 15:55:00|15768.4|15767.7|15765|15764.3|15768.6|15767.9|15764.1|15763.4|106
1714579200000|2024-05-01 16:00:00|15765.1|15764.4|15765.2|15764.5|15766.9|15766.2|15764.5|15763.8|148
1714579500000|2024-05-01 16:05:00|15765.1|15764.4|15762.6|15761.9|15765.8|15765.1|15762.2|15761.5|92
1714579800000|2024-05-01 16:10:00|15762.7|15762|15766.6|15765.9|15766.7|15766|15762.2|15761.5|102
1714580100000|2024-05-01 16:15:00|15766.3|15765.6|15765.4|15764.7|15766.9|15766.2|15764.7|15764|77
1714580400000|2024-05-01 16:20:00|15765.5|15764.8|15765.4|15764.7|15765.6|15764.9|15765.4|15764.7|62
1714580700000|2024-05-01 16:25:00|15765.5|15764.8|15763.3|15762.6|15765.6|15764.9|15762.4|15761.7|121
1714581000000|2024-05-01 16:30:00|15763.2|15762.5|15761.9|15761.2|15764.6|15763.9|15761.5|15760.8|105
1714581300000|2024-05-01 16:35:00|15762|15761.3|15762.7|15762|15763|15762.3|15760.6|15759.9|82
1714581600000|2024-05-01 16:40:00|15762.3|15761.6|15766.2|15765.5|15766.5|15765.8|15762.2|15761.5|70
1714581900000|2024-05-01 16:45:00|15766.3|15765.6|15766.2|15765.5|15766.9|15766.2|15765.8|15765.1|124
1714582200000|2024-05-01 16:50:00|15766|15765.3|15763.6|15762.9|15766.4|15765.7|15763.5|15762.8|84
1714582500000|2024-05-01 16:55:00|15763.5|15762.8|15762.1|15761.4|15763.5|15762.8|15762|15761.3|39
1714582800000|2024-05-01 17:00:00|15762.2|15761.5|15763.4|15762.7|15763.7|15763|15762.2|15761.5|77
1714583100000|2024-05-01 17:05:00|15763.5|15762.8|15762.3|15761.6|15763.9|15763.2|15762.2|15761.5|44
1714583400000|2024-05-01 17:10:00|15762.2|15761.5|15758.5|15757.8|15762.2|15761.5|15758.3|15757.6|52
1714583700000|2024-05-01 17:15:00|15758.7|15758|15758.7|15758|15760.9|15760.2|15758.2|15757.5|72
1714584000000|2024-05-01 17:20:00|15758.8|15758.1|15760.5|15759.8|15760.7|15760|15757.8|15757.1|89
1714584300000|2024-05-01 17:25:00|15760.6|15759.9|15760.5|15759.8|15760.6|15759.9|15759.2|15758.5|72
1714584600000|2024-05-01 17:30:00|15759.7|15759|15759.4|15758.7|15760.7|15760|15758.9|15758.2|76
1714584900000|2024-05-01 17:35:00|15759.6|15758.9|15758.1|15757.4|15759.6|15758.9|15758|15757.3|101
1714585200000|2024-05-01 17:40:00|15758.2|15757.5|15757|15756.3|15758.3|15757.6|15756.8|15756.1|62
1714585500000|2024-05-01 17:45:00|15756.9|15756.2|15759.9|15759.2|15760.9|15760.2|15756.9|15756.2|73
1714585800000|2024-05-01 17:50:00|15760|15759.3|15762.2|15761.5|15762.4|15761.7|15757.5|15756.8|277
1714586100000|2024-05-01 17:55:00|15762.3|15761.6|15768.9|15762.9|15770.6|15765.5|15762.1|15760.2|510
1714586400000|2024-05-01 18:00:00|15768.3|15762.3|15743.8|15742|15779.3|15773.3|15736.5|15730.5|3254
1714586700000|2024-05-01 18:05:00|15743.7|15742.1|15755.7|15754.3|15757.3|15755.9|15739.4|15738.2|2812
1714587000000|2024-05-01 18:10:00|15755.6|15754.4|15755.8|15754.8|15759|15757.8|15747.7|15746.6|1557
1714587300000|2024-05-01 18:15:00|15755.7|15754.7|15751.7|15750.5|15756.4|15755.4|15750|15748.7|1318
1714587600000|2024-05-01 18:20:00|15751.9|15750.7|15746.5|15745.3|15753.6|15752.6|15742|15740.9|1271
1714587900000|2024-05-01 18:25:00|15746.4|15745.2|15736|15734.7|15747.9|15746.8|15735.1|15734.1|1249
1714588200000|2024-05-01 18:30:00|15736.2|15734.9|15732|15730.1|15750.9|15749.5|15723.3|15721.1|2296
1714588500000|2024-05-01 18:35:00|15732.1|15730.3|15722.8|15721|15760.2|15756.9|15714.4|15712.7|3646
1714588800000|2024-05-01 18:40:00|15722.4|15720.8|15713.4|15712|15723.5|15721.9|15708.2|15706.2|3264
1714589100000|2024-05-01 18:45:00|15713.5|15712.2|15714.5|15713.1|15724.4|15723.2|15711.3|15709.7|2621
1714589400000|2024-05-01 18:50:00|15714.4|15713.3|15711|15709.6|15717|15715.5|15701.1|15699.9|1921
1714589700000|2024-05-01 18:55:00|15710.2|15708.9|15712.3|15711.3|15716|15714.8|15704.6|15703.4|2273
1714590000000|2024-05-01 19:00:00|15712.4|15711.2|15722|15720.7|15723.8|15722.5|15711.5|15710.1|2119
1714590300000|2024-05-01 19:05:00|15722.2|15720.9|15730.1|15728.5|15731|15729.7|15722.2|15720.8|1577
1714590600000|2024-05-01 19:10:00|15730|15728.6|15724.7|15723.4|15733.8|15732.4|15723|15721.7|1513
1714590900000|2024-05-01 19:15:00|15724.6|15723.3|15745.6|15744.3|15746.7|15745.3|15724.5|15723.2|1427
1714591200000|2024-05-01 19:20:00|15745.7|15744.5|15735.7|15734.3|15750.1|15748.7|15733|15731.7|1959
1714591500000|2024-05-01 19:25:00|15735.6|15734.4|15739.3|15738.3|15742.9|15741.6|15730.9|15729.8|1458
1714591800000|2024-05-01 19:30:00|15739.6|15738.4|15744.9|15743.7|15745.5|15744.3|15737.7|15736.3|1437
1714592100000|2024-05-01 19:35:00|15744.8|15743.8|15745.6|15744.6|15746.8|15745.5|15741.3|15740.3|1064
1714592400000|2024-05-01 19:40:00|15745.3|15744.3|15741.6|15740.6|15745.8|15744.8|15741.2|15740.2|1092
1714592700000|2024-05-01 19:45:00|15741.7|15740.7|15737.5|15736.3|15742.9|15741.9|15736.3|15735.2|864
1714593000000|2024-05-01 19:50:00|15737.7|15736.4|15746.8|15745.6|15748.4|15747.3|15737.6|15736.4|810
1714593300000|2024-05-01 19:55:00|15746.5|15745.5|15748.5|15747.5|15749.2|15748|15742.2|15741.2|1052
1714593600000|2024-05-01 20:00:00|15750.5|15749.3|15752|15750.6|15753.3|15752.3|15750.5|15749.3|444
1714593900000|2024-05-01 20:05:00|15752.3|15750.4|15753.4|15752.1|15759.4|15758.2|15751.9|15750.4|376
1714594200000|2024-05-01 20:10:00|15750.6|15749.3|15612.1|15607.2|15752.7|15751.6|15611.4|15607.1|3275
1714594500000|2024-05-01 20:15:00|15611.4|15607.9|15629.1|15624.1|15680.7|15674.7|15583.3|15577.6|3445
1714594800000|2024-05-01 20:20:00|15631.2|15625.7|15562.5|15559.2|15631.9|15628.1|15559.6|15553.6|3401
1714595100000|2024-05-01 20:25:00|15562.8|15559.3|15504.3|15498.3|15587.5|15582|15504|15498|3601
1714595400000|2024-05-01 20:30:00|15504.5|15498.5|15482.2|15476.2|15520.9|15514.9|15457.9|15451.9|3727
1714595700000|2024-05-01 20:35:00|15481.6|15475.6|15421.8|15417.1|15481.6|15475.6|15393.5|15387.5|3666
1714596000000|2024-05-01 20:40:00|15421.3|15415.5|15421.3|15415.3|15489.7|15483.7|15401.6|15395.6|3137
1714596300000|2024-05-01 20:45:00|15421.2|15415.2|15313.2|15307.6|15443.7|15437.7|15305.4|15299.4|4042
1714596600000|2024-05-01 20:50:00|15313.7|15307.7|15443.4|15437.4|15456.7|15450.7|15308.5|15302.5|2747
1714596900000|2024-05-01 20:55:00|15443.8|15436.8|15457.6|15450.6|15469.1|15462.1|15440|15433.1|1435
1714597200000|2024-05-01 21:00:00|15457.3|15450.3|15471.3|15464.3|15472.2|15465.2|15453.9|15446.9|61
1714597500000|2024-05-01 21:05:00|15480.4|15473.4|15490.3|15484.1|15490.7|15484.3|15469.8|15462.8|118
1714597800000|2024-05-01 21:10:00|15490.4|15484.2|15492.9|15485.9|15501.3|15494.3|15476.4|15469.4|557
1714598100000|2024-05-01 21:15:00|15493|15486|15486.5|15479.5|15493.1|15486.1|15485.2|15478.2|220
1714598400000|2024-05-01 21:20:00|15488|15481|15484.8|15477.8|15488.1|15481.1|15481.8|15474.8|145
1714598700000|2024-05-01 21:25:00|15486.1|15479.1|15517.6|15510.6|15517.6|15510.6|15486.1|15479.1|207
1714599000000|2024-05-01 21:30:00|15517.3|15510.3|15510.8|15503.8|15519.2|15512.2|15507|15500|167
1714599300000|2024-05-01 21:35:00|15511.4|15504.4|15516.8|15509.8|15525.4|15518.4|15510.5|15503.5|167
1714599600000|2024-05-01 21:40:00|15516.9|15509.9|15530.7|15523.7|15536.1|15529.1|15516.1|15509.1|238
1714599900000|2024-05-01 21:45:00|15530.5|15523.5|15535.2|15528.2|15535.3|15528.3|15528.1|15521.1|128
1714600200000|2024-05-01 21:50:00|15535.3|15528.3|15527.3|15520.3|15538.6|15531.6|15526.5|15519.5|157
1714600500000|2024-05-01 21:55:00|15527.6|15520.6|15431|15424|15527.7|15520.7|15429|15422|532
1714600800000|2024-05-01 22:00:00|15430.2|15423.2|15502|15495|15511.9|15504.9|15428|15421|980
1714601100000|2024-05-01 22:05:00|15501.5|15495.5|15520.4|15514.4|15526.2|15520.2|15497.3|15491.3|604
1714601400000|2024-05-01 22:10:00|15518.2|15512.2|15525.7|15520.7|15530.4|15526.1|15509.3|15503.3|786
1714601700000|2024-05-01 22:15:00|15525.8|15520.8|15511.6|15506.8|15536.8|15532.6|15446|15440|1575
1714602000000|2024-05-01 22:20:00|15511.7|15506.9|15509.6|15506.6|15514.9|15512|15502.5|15497.9|877
1714602300000|2024-05-01 22:25:00|15510.8|15508|15521.6|15518.8|15522.8|15520.1|15505.3|15502.4|743
1714602600000|2024-05-01 22:30:00|15521.2|15518.3|15520.8|15516.8|15522.4|15519.7|15509.4|15506.6|682
1714602900000|2024-05-01 22:35:00|15520.7|15516.7|15521.5|15518.7|15523.6|15520.8|15512.4|15509.6|562
1714603200000|2024-05-01 22:40:00|15521.4|15518.6|15523.9|15521.4|15526.7|15524|15516.3|15513.6|430
1714603500000|2024-05-01 22:45:00|15524.1|15521.5|15527.2|15524.4|15537.3|15534.7|15522.3|15519.7|582
1714603800000|2024-05-01 22:50:00|15528.2|15524.5|15533.3|15530.6|15537.1|15534.3|15525.2|15522.5|497
1714604100000|2024-05-01 22:55:00|15532|15529.2|15544.3|15542.6|15544.9|15543.2|15530.8|15528.1|530
1714604400000|2024-05-01 23:00:00|15544.8|15541.7|15542.5|15540.3|15545.5|15543.2|15530.9|15528.7|650
1714604700000|2024-05-01 23:05:00|15542.4|15539.3|15549.3|15547.1|15555.2|15552.5|15538.2|15536.2|616
1714605000000|2024-05-01 23:10:00|15550.5|15548.4|15560.4|15557.9|15563.8|15561.7|15550.5|15548.4|575
1714605300000|2024-05-01 23:15:00|15560.5|15557.8|15568.5|15566.4|15573|15569.8|15559.4|15557.4|536
1714605600000|2024-05-01 23:20:00|15568.6|15566.5|15564|15561.9|15577.3|15575.2|15559.2|15556.1|645
1714605900000|2024-05-01 23:25:00|15564.1|15560.6|15549.1|15546.6|15571.9|15568.8|15549.1|15546.6|508
1714606200000|2024-05-01 23:30:00|15549.2|15546.8|15560.6|15558.5|15561.3|15559.2|15523.2|15517.2|913
1714606500000|2024-05-01 23:35:00|15560.9|15558.9|15561.4|15559.7|15566.2|15564.1|15549.5|15547.8|590
1714606800000|2024-05-01 23:40:00|15561.8|15559.8|15559.1|15558.1|15565|15563.8|15554.8|15553.1|505
1714607100000|2024-05-01 23:45:00|15558.9|15557.9|15568.5|15566.8|15569.9|15568.6|15557.7|15556.7|854
1714607400000|2024-05-01 23:50:00|15566.8|15564.9|15563|15561.4|15575.6|15574.6|15562.7|15561.4|716
1714607700000|2024-05-01 23:55:00|15562.7|15561.7|15573.4|15572.4|15575.6|15574|15562.4|15561.4|557
1714608000000|2024-05-02 00:00:00|15573.3|15572.3|15579.2|15577.5|15580|15578.4|15566.4|15564.7|832
1714608300000|2024-05-02 00:05:00|15578.9|15577.3|15574.7|15573.7|15588.9|15587.5|15574.5|15573.6|720
1714608600000|2024-05-02 00:10:00|15574.6|15573.6|15580.4|15579.4|15585.6|15584.6|15572.8|15570.6|568
1714608900000|2024-05-02 00:15:00|15580.5|15579.5|15590.6|15589|15591.7|15591|15580.4|15579.4|540
1714609200000|2024-05-02 00:20:00|15590.2|15588.9|15587.2|15586.5|15594.9|15593.8|15583.9|15582.3|501
1714609500000|2024-05-02 00:25:00|15587.4|15586.4|15593.4|15592.7|15594.3|15593.3|15586.5|15585.5|429
1714609800000|2024-05-02 00:30:00|15593.2|15592.5|15591.3|15590.6|15595.9|15594.9|15587.4|15586.4|403
1714610100000|2024-05-02 00:35:00|15591.8|15591.1|15592.3|15591.3|15594|15592.9|15587.5|15586.7|307
1714610400000|2024-05-02 00:40:00|15591.8|15590.8|15593.7|15592.7|15596.3|15595|15590.8|15589.8|378
1714610700000|2024-05-02 00:45:00|15594.1|15593.1|15591.1|15590.1|15595.4|15594.4|15589.2|15588.2|269
1714611000000|2024-05-02 00:50:00|15591|15590|15601.3|15599.7|15604.4|15603.2|15589.3|15588.3|879
1714611300000|2024-05-02 00:55:00|15601.1|15599.6|15602.9|15601.4|15609.3|15608.2|15600.7|15599.4|829
1714611600000|2024-05-02 01:00:00|15602.6|15601.3|15599.9|15598.9|15604|15602.4|15593.3|15592.3|722
1714611900000|2024-05-02 01:05:00|15600.2|15598.6|15599.4|15598.4|15602.9|15601.4|15596.4|15595.2|247
1714612200000|2024-05-02 01:10:00|15599.8|15598.8|15607.5|15606.5|15608.6|15607.6|15598.2|15597.2|211
1714612500000|2024-05-02 01:15:00|15607.4|15606.4|15614.1|15612.3|15615.7|15614.7|15607.3|15606.3|377
1714612800000|2024-05-02 01:20:00|15614|15612.4|15610.6|15609.6|15614.5|15613|15608.8|15607.8|279
1714613100000|2024-05-02 01:25:00|15610.4|15609.4|15617.9|15616.9|15618.5|15617.5|15610.4|15609.4|261
1714613400000|2024-05-02 01:30:00|15618.1|15617.1|15623.2|15622.2|15629.1|15628.1|15617.2|15616.2|414
1714613700000|2024-05-02 01:35:00|15623.1|15622.1|15622.1|15621.4|15623.9|15622.9|15617.9|15616.9|314
1714614000000|2024-05-02 01:40:00|15622.6|15621.9|15624|15623.3|15626.7|15625.7|15621.6|15620.9|251
1714614300000|2024-05-02 01:45:00|15623.9|15623.2|15624.8|15624.1|15625.6|15624.9|15621.8|15621.1|147
1714614600000|2024-05-02 01:50:00|15624.7|15624|15619.1|15618.1|15625|15624.3|15617|15616|156
1714614900000|2024-05-02 01:55:00|15619.2|15618.2|15608.8|15608.1|15619.5|15618.5|15608.5|15607.8|302
1714615200000|2024-05-02 02:00:00|15608.9|15608.2|15606.7|15605.7|15610|15608.8|15580.5|15574.5|1179
1714615500000|2024-05-02 02:05:00|15606.9|15605.9|15604.4|15602.9|15610.6|15609.6|15601.8|15600.8|397
1714615800000|2024-05-02 02:10:00|15604.3|15603.3|15613|15612|15613.1|15612.1|15604.2|15603.2|287
1714616100000|2024-05-02 02:15:00|15612.9|15611.9|15603.8|15602.8|15615.6|15614.2|15598.1|15596.7|403
1714616400000|2024-05-02 02:20:00|15604.8|15603.8|15598.9|15597.9|15607.3|15606.3|15597.3|15596.3|427
1714616700000|2024-05-02 02:25:00|15599.1|15598.1|15601.1|15600.4|15604.1|15602.4|15597.2|15596.2|270
1714617000000|2024-05-02 02:30:00|15600.8|15600.1|15605.4|15604.7|15609.9|15608.3|15597.3|15596.3|470
1714617300000|2024-05-02 02:35:00|15605.5|15604.8|15600|15599.3|15606|15605|15598.8|15597.8|203
1714617600000|2024-05-02 02:40:00|15599.8|15599.1|15592.3|15591.3|15601|15600.3|15586.2|15585|507
1714617900000|2024-05-02 02:45:00|15592.2|15591.2|15587.7|15586.7|15595.5|15594.5|15587.3|15586.1|335
1714618200000|2024-05-02 02:50:00|15588.3|15587.3|15580.5|15579.8|15588.3|15587.3|15571.4|15569.5|675
1714618500000|2024-05-02 02:55:00|15580.4|15579.7|15583.1|15582.4|15583.3|15582.6|15571.4|15570.4|380
1714618800000|2024-05-02 03:00:00|15583.2|15582.5|15589.3|15588.3|15589.4|15588.4|15579.3|15578.3|272
1714619100000|2024-05-02 03:05:00|15589.2|15588.2|15590.7|15589.7|15594.8|15593|15585.4|15584.4|255
1714619400000|2024-05-02 03:10:00|15590.1|15589.1|15594|15592.5|15594.2|15593.2|15589.6|15588.6|230
1714619700000|2024-05-02 03:15:00|15594.1|15592.4|15592.9|15592.2|15595.5|15594.4|15590.9|15590.2|222
1714620000000|2024-05-02 03:20:00|15592.5|15591.8|15600.8|15600.1|15604.6|15603.6|15592.2|15591.5|271
1714620300000|2024-05-02 03:25:00|15601|15600|15601.2|15600.2|15605.6|15604.2|15598.9|15597.9|230
1714620600000|2024-05-02 03:30:00|15601|15600|15604.8|15603.8|15610.6|15609.6|15601|15600|296
1714620900000|2024-05-02 03:35:00|15604.5|15603.5|15609.2|15608.2|15610.8|15609.8|15601.1|15599.6|251
1714621200000|2024-05-02 03:40:00|15608.7|15607.7|15604.9|15603.9|15608.7|15607.7|15604.8|15603.8|158
1714621500000|2024-05-02 03:45:00|15605.8|15604.8|15603.5|15602.5|15605.8|15604.8|15599.1|15598.1|151
1714621800000|2024-05-02 03:50:00|15602.4|15601.4|15594.3|15592.7|15602.4|15601.4|15593.3|15591.6|252
1714622100000|2024-05-02 03:55:00|15593.9|15592.9|15595.3|15594.3|15597.9|15596.7|15590.8|15589.4|363
1714622400000|2024-05-02 04:00:00|15595.2|15594.2|15592.7|15591.7|15595.2|15594.2|15588.8|15587.8|252
1714622700000|2024-05-02 04:05:00|15592.8|15591.8|15586.4|15585.4|15595.1|15594.1|15585.3|15583.7|189
1714623000000|2024-05-02 04:10:00|15586.5|15585.5|15599|15598|15602.3|15601|15584.7|15583.3|421
1714623300000|2024-05-02 04:15:00|15598.8|15597.8|15597.4|15596.4|15601.6|15600.3|15596.5|15595.5|206
1714623600000|2024-05-02 04:20:00|15597.1|15596.1|15599.7|15598.7|15600.8|15599.8|15594.7|15593.7|113
1714623900000|2024-05-02 04:25:00|15599.8|15598.8|15593.1|15591.5|15608.6|15607.4|15589.6|15587.1|346
1714624200000|2024-05-02 04:30:00|15593.2|15591.7|15589.5|15587.7|15593.8|15592.5|15586.5|15585.1|374
1714624500000|2024-05-02 04:35:00|15589.2|15587.8|15587.2|15585.7|15590.8|15588.9|15583|15582|316
1714624800000|2024-05-02 04:40:00|15587.3|15585.6|15590.6|15589|15591|15589.1|15585.5|15584.3|276
1714625100000|2024-05-02 04:45:00|15589.3|15587.8|15580.6|15579.6|15589.5|15588.1|15577.4|15576.4|268
1714625400000|2024-05-02 04:50:00|15580.9|15579.9|15575.1|15574.1|15582|15580.4|15571|15570|338
1714625700000|2024-05-02 04:55:00|15575|15574|15584|15582.5|15584.2|15582.8|15574.6|15573.6|287
1714626000000|2024-05-02 05:00:00|15583.6|15582.6|15578.3|15577.3|15583.9|15582.9|15577.5|15576.5|220
1714626300000|2024-05-02 05:05:00|15578.2|15577.2|15579.5|15578.5|15580.7|15579.7|15574.8|15573.8|182
1714626600000|2024-05-02 05:10:00|15579.7|15578.7|15588.3|15587.3|15590|15589|15579.6|15578.6|246
1714626900000|2024-05-02 05:15:00|15587.9|15586.9|15580.7|15579.7|15588|15587|15579.1|15578.1|181
1714627200000|2024-05-02 05:20:00|15580.3|15579.3|15567.4|15566.4|15581.9|15580.9|15562.3|15559.1|605
1714627500000|2024-05-02 05:25:00|15568|15567|15573.5|15572.5|15573.7|15572.7|15566.9|15565.9|329
1714627800000|2024-05-02 05:30:00|15573.9|15572.9|15572.3|15571.3|15574.4|15573.4|15565.8|15564.8|312
1714628100000|2024-05-02 05:35:00|15571.7|15570.7|15573.8|15572.8|15575.4|15574|15569.4|15568.4|183
1714628400000|2024-05-02 05:40:00|15574|15573|15577.1|15576.1|15581.3|15580|15574|15573|234
1714628700000|2024-05-02 05:45:00|15577|15576|15577.1|15576.1|15581.3|15579.4|15575.2|15573.7|232
1714629000000|2024-05-02 05:50:00|15577.2|15576.2|15570.5|15569.5|15580.7|15579.4|15566.4|15564.9|361
1714629300000|2024-05-02 05:55:00|15570.7|15569.7|15570.5|15569.5|15575.3|15573.4|15564.9|15563.9|353
1714629600000|2024-05-02 06:00:00|15570.2|15569.2|15556.8|15555.8|15571.7|15570.7|15556.4|15555.1|626
1714629900000|2024-05-02 06:05:00|15556.7|15555.7|15549.9|15548|15559.4|15558|15547|15546|692
1714630200000|2024-05-02 06:10:00|15550|15548.3|15528.4|15526.7|15550.5|15549.5|15527.4|15525.3|828
1714630500000|2024-05-02 06:15:00|15529|15527.3|15532.4|15530.7|15534.8|15533.1|15518|15515.5|1023
1714630800000|2024-05-02 06:20:00|15532.7|15531|15539.9|15538.9|15541|15539.8|15529.5|15528.4|701
1714631100000|2024-05-02 06:25:00|15539.7|15538.7|15538.1|15537.1|15543.3|15541.4|15528.9|15527.7|545
1714631400000|2024-05-02 06:30:00|15538.3|15537.3|15525.6|15524.6|15538.3|15537.3|15522.5|15521.4|734
1714631700000|2024-05-02 06:35:00|15525.7|15524.7|15523.2|15521.7|15534|15533|15521.6|15519.9|659
1714632000000|2024-05-02 06:40:00|15523|15522|15543.5|15542.5|15544.1|15542.9|15522.6|15521.6|675
1714632300000|2024-05-02 06:45:00|15542.5|15541.5|15544.5|15543.5|15547.9|15546.1|15539.4|15538.4|557
1714632600000|2024-05-02 06:50:00|15544.1|15543.1|15550.1|15548.3|15550.1|15548.3|15538.6|15537.6|490
1714632900000|2024-05-02 06:55:00|15550|15548.4|15544.4|15543.7|15551.2|15549.9|15542.5|15541.5|459
1714633200000|2024-05-02 07:00:00|15544.5|15543.8|15531.6|15530.9|15551.1|15550.4|15520.7|15520|924
1714633500000|2024-05-02 07:05:00|15531.5|15530.8|15537.6|15536.9|15539.3|15538.4|15526.4|15525.2|681
1714633800000|2024-05-02 07:10:00|15537.5|15536.8|15541.1|15540.4|15543.3|15542.6|15525.3|15524.6|401
1714634100000|2024-05-02 07:15:00|15541.3|15540.3|15542.2|15541.5|15546.9|15545.9|15541.1|15540.1|298
1714634400000|2024-05-02 07:20:00|15542.3|15541.6|15532.7|15532|15545.8|15545.1|15530.6|15529.6|340
1714634700000|2024-05-02 07:25:00|15532.6|15531.9|15537.3|15536.6|15539|15538|15527.9|15527.2|357
1714635000000|2024-05-02 07:30:00|15537.2|15536.5|15542.4|15541.4|15543.5|15542.8|15530.8|15530.1|507
1714635300000|2024-05-02 07:35:00|15542.3|15541.3|15530.1|15529.4|15543.4|15542.7|15530|15529.3|429
1714635600000|2024-05-02 07:40:00|15530.3|15529.3|15531.3|15530.6|15537.4|15536.5|15526.9|15525.9|529
1714635900000|2024-05-02 07:45:00|15531.2|15530.2|15540|15539|15540.7|15539.7|15527.4|15526.7|529
1714636200000|2024-05-02 07:50:00|15539|15538|15544.9|15543.9|15546.3|15545.4|15537.7|15537|378
1714636500000|2024-05-02 07:55:00|15545|15544|15550.9|15549.9|15553.2|15552.2|15542.4|15541.4|487
1714636800000|2024-05-02 08:00:00|15550.6|15549.6|15552.3|15551.6|15552.6|15551.6|15544.7|15543.2|464
1714637100000|2024-05-02 08:05:00|15552.2|15551.5|15551.9|15550.9|15556.3|15555.2|15547.5|15546.5|342
1714637400000|2024-05-02 08:10:00|15551.2|15550.2|15546.8|15545.8|15554.7|15553.7|15545.4|15544.7|283
1714637700000|2024-05-02 08:15:00|15546.9|15545.9|15541.8|15541.1|15550.6|15549.6|15541.8|15541.1|351
1714638000000|2024-05-02 08:20:00|15541.7|15541|15533.7|15532.7|15544.3|15543.6|15532.7|15531.7|372
1714638300000|2024-05-02 08:25:00|15533.8|15532.8|15544.3|15543.6|15545.8|15545.1|15533.4|15532.7|382
1714638600000|2024-05-02 08:30:00|15544.1|15543.4|15541|15540.3|15548|15547|15535|15534.3|400
1714638900000|2024-05-02 08:35:00|15540.9|15540.2|15536.4|15535.7|15541.1|15540.4|15530.6|15529.6|374
1714639200000|2024-05-02 08:40:00|15536.3|15535.6|15529.9|15529.2|15538.7|15538|15528|15527.1|240
1714639500000|2024-05-02 08:45:00|15528.2|15527.5|15519.2|15518.5|15528.2|15527.5|15513.4|15512.3|456
1714639800000|2024-05-02 08:50:00|15519.3|15518.6|15524.2|15523.2|15528.1|15526.7|15519.1|15518.2|476
1714640100000|2024-05-02 08:55:00|15524.5|15523.5|15515.3|15514.3|15527|15526|15510.7|15509.7|455
1714640400000|2024-05-02 09:00:00|15515|15514|15503.7|15503|15517.6|15516.9|15502.6|15501.9|545
1714640700000|2024-05-02 09:05:00|15503.6|15502.9|15512.4|15510.8|15512.4|15511|15502.6|15501.9|453
1714641000000|2024-05-02 09:10:00|15512.5|15510.9|15519.3|15518.6|15520.4|15519.3|15508.8|15508.1|324
1714641300000|2024-05-02 09:15:00|15519.2|15518.5|15517.5|15516.8|15520.9|15520|15515.7|15515|252
1714641600000|2024-05-02 09:20:00|15517.3|15516.6|15515.1|15514.4|15517.9|15517.2|15511.1|15510.4|194
1714641900000|2024-05-02 09:25:00|15515|15514.3|15525|15524|15525.2|15524.2|15515|15514.3|405
1714642200000|2024-05-02 09:30:00|15524.8|15524.1|15525.5|15524.8|15527.9|15527.2|15524.1|15523.1|264
1714642500000|2024-05-02 09:35:00|15525.4|15524.7|15525.8|15524.8|15528|15527|15522|15521|208
1714642800000|2024-05-02 09:40:00|15526.1|15525.1|15525.2|15524.2|15526.4|15525.7|15518.4|15517|226
1714643100000|2024-05-02 09:45:00|15525.1|15524.1|15526.6|15525.6|15529.1|15528.1|15523.1|15522.2|193
1714643400000|2024-05-02 09:50:00|15526.5|15525.5|15526.6|15525.9|15532.1|15530.8|15524.7|15523.7|219
1714643700000|2024-05-02 09:55:00|15527.3|15526.6|15526.9|15526.2|15530|15529.3|15525.9|15525.1|215
1714644000000|2024-05-02 10:00:00|15526.7|15526|15522.7|15522|15527.7|15526.8|15521.6|15520.9|333
1714644300000|2024-05-02 10:05:00|15523|15522.3|15525.2|15524.5|15530.3|15529.6|15521.6|15520.9|328
1714644600000|2024-05-02 10:10:00|15525|15524.3|15530.4|15528.4|15530.5|15528.5|15521.4|15520.6|292
1714644900000|2024-05-02 10:15:00|15530|15528.3|15533.1|15532.4|15534|15533.2|15527.9|15527.2|206
1714645200000|2024-05-02 10:20:00|15533.2|15532.5|15531.8|15531.1|15535.1|15534.3|15530.9|15530.2|137
1714645500000|2024-05-02 10:25:00|15531.4|15530.7|15535|15534.3|15535.6|15534.9|15529.7|15529|202
1714645800000|2024-05-02 10:30:00|15534.9|15534.2|15527.5|15526.8|15534.9|15534.2|15526.9|15526.2|170
1714646100000|2024-05-02 10:35:00|15527.7|15527|15518.2|15517.5|15528|15527.3|15518.1|15517.4|158
1714646400000|2024-05-02 10:40:00|15518|15517.3|15518.8|15518.1|15521.4|15520.7|15516.4|15515.7|233
1714646700000|2024-05-02 10:45:00|15518.4|15517.7|15517.1|15516.1|15521.1|15520.4|15515|15514.3|204
1714647000000|2024-05-02 10:50:00|15516.9|15516.2|15516.5|15515.8|15517.2|15516.5|15513.6|15512.9|202
1714647300000|2024-05-02 10:55:00|15516|15515.3|15509.9|15509.2|15517.5|15516.8|15509|15508.3|253
1714647600000|2024-05-02 11:00:00|15510|15509|15512.4|15510.8|15512.4|15511.2|15506.1|15505.4|244
1714647900000|2024-05-02 11:05:00|15512.5|15510.9|15516|15515|15517.2|15516|15511.6|15510.1|294
1714648200000|2024-05-02 11:10:00|15516.1|15515.1|15514.7|15514|15517.8|15517.1|15513.3|15512.5|185
1714648500000|2024-05-02 11:15:00|15514.6|15513.9|15507.3|15506.6|15515.8|15515.1|15507.3|15506.6|220
1714648800000|2024-05-02 11:20:00|15507|15506.3|15493.3|15492.3|15507|15506.3|15485.2|15483.5|629
1714649100000|2024-05-02 11:25:00|15493.2|15492.2|15494|15493|15497.1|15496.1|15490.8|15489.8|408
1714649400000|2024-05-02 11:30:00|15493.6|15492|15475|15473.3|15493.6|15492.5|15474.6|15472.7|645
1714649700000|2024-05-02 11:35:00|15474.8|15473|15482.2|15481.5|15483.2|15482|15468|15466.5|519
1714650000000|2024-05-02 11:40:00|15482.1|15481.4|15484.3|15483.3|15486.3|15484.9|15479.8|15478.6|307
1714650300000|2024-05-02 11:45:00|15484.2|15483.2|15489.1|15488.1|15489.1|15488.1|15478.9|15478.2|358
1714650600000|2024-05-02 11:50:00|15489.2|15488.2|15485.6|15484.6|15490.2|15489.2|15482|15481.1|294
1714650900000|2024-05-02 11:55:00|15485.5|15484.5|15474.6|15473.9|15487.8|15487.1|15474.5|15473.2|394
1714651200000|2024-05-02 12:00:00|15474.3|15473.6|15484.8|15483.8|15486.1|15485.1|15474.3|15473.6|470
1714651500000|2024-05-02 12:05:00|15484.9|15483.9|15481.9|15480.9|15487.4|15486.2|15480.9|15479.9|447
1714651800000|2024-05-02 12:10:00|15481.4|15480.4|15466.1|15465.1|15481.6|15480.9|15462.8|15462.1|579
1714652100000|2024-05-02 12:15:00|15465.9|15464.9|15465.6|15464.6|15468.3|15466.9|15458.6|15457.3|659
1714652400000|2024-05-02 12:20:00|15466.1|15464.8|15461.4|15460.7|15466.8|15465.8|15457.3|15456.1|584
1714652700000|2024-05-02 12:25:00|15461.2|15460.5|15474.4|15470.3|15476.6|15475.3|15460.4|15459.7|746
1714653000000|2024-05-02 12:30:00|15474.5|15470.4|15480.6|15479.9|15485.6|15484.2|15474.4|15470.3|973
1714653300000|2024-05-02 12:35:00|15480.9|15480.2|15458.8|15458.1|15481.2|15480.5|15457.7|15456.7|749
1714653600000|2024-05-02 12:40:00|15458.9|15457.8|15449.3|15448.6|15461.4|15460.7|15448.2|15447.2|767
1714653900000|2024-05-02 12:45:00|15449.5|15448.8|15444|15443.3|15450|15449.3|15441|15440|684
1714654200000|2024-05-02 12:50:00|15444.1|15443.4|15461.1|15460.1|15461.1|15460.1|15441.2|15440.3|704
1714654500000|2024-05-02 12:55:00|15461.6|15460.9|15452.6|15451.6|15463.9|15463.2|15448.8|15447.8|817
1714654800000|2024-05-02 13:00:00|15452.5|15451.5|15463.1|15462.1|15463.1|15462.1|15448.1|15447.3|774
1714655100000|2024-05-02 13:05:00|15463.2|15462.2|15470.1|15469.4|15476|15474.5|15462.1|15461.4|629
1714655400000|2024-05-02 13:10:00|15470.4|15469.7|15471.5|15470.8|15476.6|15475.8|15468.1|15467.4|607
1714655700000|2024-05-02 13:15:00|15471.4|15470.7|15471.7|15471|15478.2|15477.2|15469.4|15468.7|582
1714656000000|2024-05-02 13:20:00|15471.8|15471.1|15473|15472.3|15474.4|15473.4|15464.7|15464|568
1714656300000|2024-05-02 13:25:00|15473.1|15472.4|15475.2|15474.5|15479.3|15478.3|15470.5|15469.8|582
1714656600000|2024-05-02 13:30:00|15475.3|15474.6|15472|15471.3|15475.5|15474.6|15465.4|15464.3|689
1714656900000|2024-05-02 13:35:00|15472.1|15471.4|15468|15467|15472.8|15471.8|15458|15456.7|772
1714657200000|2024-05-02 13:40:00|15467.8|15466.8|15469.2|15468.5|15474.4|15473.1|15459.3|15458.5|730
1714657500000|2024-05-02 13:45:00|15469.1|15468.4|15464|15463.3|15473.1|15472.1|15463.2|15462.2|607
1714657800000|2024-05-02 13:50:00|15464.3|15463.6|15444.7|15443.7|15465.7|15464.7|15442.3|15441.3|733
1714658100000|2024-05-02 13:55:00|15444.6|15443.6|15442.1|15439.4|15444.8|15444.1|15435.5|15434.5|644
1714658400000|2024-05-02 14:00:00|15442|15439.2|15424.3|15423.3|15445.1|15442.1|15423.7|15422.1|903
1714658700000|2024-05-02 14:05:00|15424.4|15423.4|15438.4|15437.4|15439.4|15438.3|15423.1|15422.2|693
1714659000000|2024-05-02 14:10:00|15438.3|15437.3|15448.9|15448.2|15449.2|15448.2|15438.2|15437.2|697
1714659300000|2024-05-02 14:15:00|15448.5|15447.8|15438.9|15438.2|15448.5|15447.8|15438.7|15438|689
1714659600000|2024-05-02 14:20:00|15438.8|15438.1|15452.8|15452.1|15454.1|15453.2|15438.4|15437.7|661
1714659900000|2024-05-02 14:25:00|15452.6|15451.9|15440.8|15440.1|15455.2|15454.5|15440.8|15440.1|594
1714660200000|2024-05-02 14:30:00|15440.7|15440|15438.4|15437.7|15442.9|15442.2|15436|15435.3|546
1714660500000|2024-05-02 14:35:00|15439.4|15438.4|15436.2|15435.5|15445.7|15445|15432.3|15431.4|478
1714660800000|2024-05-02 14:40:00|15436.1|15435.4|15437.1|15436.1|15438.4|15437.6|15426.4|15425.6|587
1714661100000|2024-05-02 14:45:00|15437|15436|15427.5|15426.5|15438.7|15437.7|15423.9|15422.7|569
1714661400000|2024-05-02 14:50:00|15427.8|15426.8|15414.8|15414.1|15428.1|15427.1|15412.4|15410.9|925
1714661700000|2024-05-02 14:55:00|15414.9|15414.2|15407.6|15406.6|15420.8|15420.1|15404.8|15404.1|1198
1714662000000|2024-05-02 15:00:00|15407.5|15406.5|15403.3|15402.3|15409.9|15409.2|15401.7|15401|797
1714662300000|2024-05-02 15:05:00|15403.2|15402.2|15403.1|15402.4|15415.7|15415|15400.1|15399.1|792
1714662600000|2024-05-02 15:10:00|15403|15402.3|15391.9|15391.2|15404|15403.3|15380.7|15379.2|1240
1714662900000|2024-05-02 15:15:00|15392|15391.3|15386.7|15386|15396.7|15396|15386.1|15385.1|613
1714663200000|2024-05-02 15:20:00|15387.2|15386.5|15388.6|15387.9|15392.6|15391.5|15382.2|15380.6|661
1714663500000|2024-05-02 15:25:00|15388.3|15387.6|15381.5|15380.8|15389.4|15388.7|15377.1|15376.4|637
1714663800000|2024-05-02 15:30:00|15381.4|15380.7|15368.1|15367.4|15381.5|15380.8|15360.7|15360|630
1714664100000|2024-05-02 15:35:00|15368|15367.3|15354.5|15353.5|15370.3|15369.6|15353.2|15352.1|707
1714664400000|2024-05-02 15:40:00|15354.4|15353.4|15367.8|15366.8|15369.2|15367.9|15348|15347|864
1714664700000|2024-05-02 15:45:00|15368.1|15366.5|15377.7|15377|15384.9|15384.2|15367.8|15366.5|642
1714665000000|2024-05-02 15:50:00|15377.6|15376.9|15375.7|15375|15383.2|15382.3|15373.3|15372.6|417
1714665300000|2024-05-02 15:55:00|15375.8|15375.1|15379.1|15378.1|15380.7|15379.8|15370.3|15369.3|387
1714665600000|2024-05-02 16:00:00|15378.5|15377.8|15386.6|15385.6|15390.2|15388.4|15378.1|15376.6|561
1714665900000|2024-05-02 16:05:00|15386.9|15385.9|15390.6|15389|15393.8|15392.1|15382.6|15381.7|463
1714666200000|2024-05-02 16:10:00|15390.4|15389.1|15381.5|15380|15393|15391.8|15380.2|15379.1|526
1714666500000|2024-05-02 16:15:00|15381.4|15379.9|15378.1|15377.4|15385.7|15384.7|15374.5|15373.8|471
1714666800000|2024-05-02 16:20:00|15377.9|15377.2|15359.7|15358.7|15378.2|15377.5|15359.1|15358.1|537
1714667100000|2024-05-02 16:25:00|15359.6|15358.6|15352.5|15351.8|15365.1|15364.1|15350.6|15349.6|454
1714667400000|2024-05-02 16:30:00|15353.1|15351.5|15357|15356|15360.4|15359.2|15351.1|15349.6|771
1714667700000|2024-05-02 16:35:00|15357.2|15355.6|15364.6|15363.6|15370.3|15368.7|15357.2|15355.6|696
1714668000000|2024-05-02 16:40:00|15364.7|15363.7|15361.5|15359.9|15370.3|15369.3|15360.3|15359.2|499
1714668300000|2024-05-02 16:45:00|15361.2|15360.2|15364.7|15363.1|15364.7|15363.5|15355.9|15354.9|439
1714668600000|2024-05-02 16:50:00|15364.4|15363.4|15374.2|15372.7|15377|15375.4|15364.3|15363.3|496
1714668900000|2024-05-02 16:55:00|15374|15373|15377.5|15376.5|15383.9|15382.6|15373.9|15372.6|555
1714669200000|2024-05-02 17:00:00|15377.8|15377.1|15369.8|15368.8|15380.7|15379.6|15368.5|15366.6|436
1714669500000|2024-05-02 17:05:00|15369.9|15368.9|15368.6|15367.9|15375.3|15374.3|15366|15365.2|306
1714669800000|2024-05-02 17:10:00|15368.7|15368|15376.2|15374.5|15376.4|15375|15368.7|15367.8|291
1714670100000|2024-05-02 17:15:00|15376.1|15374.1|15380.8|15379.8|15382|15381|15375|15373.4|277
1714670400000|2024-05-02 17:20:00|15380.9|15379.9|15372.9|15372.2|15380.9|15379.9|15372.8|15370.7|463
1714670700000|2024-05-02 17:25:00|15372.3|15371.6|15371.4|15370.7|15373.1|15372.1|15368.4|15367.7|316
1714671000000|2024-05-02 17:30:00|15371.3|15370.6|15364.4|15363.7|15371.3|15370.6|15361.5|15360.6|263
1714671300000|2024-05-02 17:35:00|15364.3|15363.6|15366.6|15365.9|15366.8|15366.1|15363|15362.3|218
1714671600000|2024-05-02 17:40:00|15366.5|15365.8|15342|15341|15366.8|15366|15335.9|15334.7|456
1714671900000|2024-05-02 17:45:00|15341.9|15340.9|15325.5|15324.8|15343|15342.3|15324.5|15323.8|747
1714672200000|2024-05-02 17:50:00|15325.6|15324.9|15335.9|15334.3|15336.9|15335.6|15324.7|15323.8|564
1714672500000|2024-05-02 17:55:00|15336|15334.7|15338.7|15337.7|15342.4|15341.4|15334.8|15333.7|439
1714672800000|2024-05-02 18:00:00|15338.9|15337.9|15334.1|15332.5|15340|15339|15330|15329|386
1714673100000|2024-05-02 18:05:00|15333.6|15332.6|15328.9|15328.2|15335|15334|15323.6|15322.6|463
1714673400000|2024-05-02 18:10:00|15329|15328.3|15326.6|15325.9|15329|15328.3|15324.7|15324|324
1714673700000|2024-05-02 18:15:00|15326.1|15325.4|15339|15338|15339.5|15338.5|15322.1|15321.4|496
1714674000000|2024-05-02 18:20:00|15338.9|15337.9|15335.2|15334.2|15342.3|15341.3|15333.5|15332.5|375
1714674300000|2024-05-02 18:25:00|15335.3|15334.3|15327|15326|15337.2|15336.2|15327|15326|351
1714674600000|2024-05-02 18:30:00|15326.5|15325.5|15322.2|15321.2|15327.2|15326.2|15321.8|15320.8|320
1714674900000|2024-05-02 18:35:00|15322|15321|15311.6|15310.6|15328|15325.8|15310.9|15309.9|362
1714675200000|2024-05-02 18:40:00|15311.8|15310.8|15313.1|15312.1|15314|15313|15310.8|15309.8|238
1714675500000|2024-05-02 18:45:00|15313.7|15312.7|15315|15314|15323.9|15322.7|15313.1|15312.1|421
1714675800000|2024-05-02 18:50:00|15314.9|15313.9|15312.1|15311.1|15323|15322|15310.9|15309.9|396
1714676100000|2024-05-02 18:55:00|15312|15311|15306.5|15305.5|15314.2|15313.2|15306.5|15305.5|303
1714676400000|2024-05-02 19:00:00|15306.4|15305.4|15315.2|15314.2|15317.3|15316|15306.4|15305.4|323
1714676700000|2024-05-02 19:05:00|15315.3|15314.3|15315.6|15314.6|15317.8|15316.8|15314.5|15313.5|201
1714677000000|2024-05-02 19:10:00|15315.7|15314.7|15317.8|15316.8|15320.4|15319.4|15314.9|15313.9|188
1714677300000|2024-05-02 19:15:00|15318|15317|15318.8|15317.8|15319.6|15318.2|15317.7|15316.4|163
1714677600000|2024-05-02 19:20:00|15319.1|15317.6|15329.6|15328.6|15333.1|15331.7|15318|15316.8|343
1714677900000|2024-05-02 19:25:00|15329.7|15328.7|15323.7|15322.1|15329.7|15328.7|15320.6|15319.6|234
1714678200000|2024-05-02 19:30:00|15323.3|15322.3|15328.9|15328.2|15329.6|15328.9|15322.4|15321.7|195
1714678500000|2024-05-02 19:35:00|15328.3|15327.6|15320|15319.3|15328.3|15327.6|15320|15319.3|194
1714678800000|2024-05-02 19:40:00|15320.5|15319.8|15314.4|15313.7|15321.2|15320.5|15313.5|15312.8|273
1714679100000|2024-05-02 19:45:00|15314.3|15313.6|15316.6|15315.6|15317.6|15316.9|15313.1|15312.4|156
1714679400000|2024-05-02 19:50:00|15316.5|15315.5|15317.5|15316.8|15318.8|15318.1|15316.2|15315.5|101
1714679700000|2024-05-02 19:55:00|15317|15316.3|15319.5|15318.8|15319.9|15319.2|15313.1|15312.1|190
1714680000000|2024-05-02 20:00:00|15319.3|15318.6|15327.4|15326.7|15332.9|15331.5|15319.3|15318.6|336
1714680300000|2024-05-02 20:05:00|15327.2|15326.5|15330.4|15329.4|15330.7|15329.4|15326.4|15325.1|114
1714680600000|2024-05-02 20:10:00|15330.6|15329.6|15340|15339|15340.2|15339.2|15330.6|15329.6|228
1714680900000|2024-05-02 20:15:00|15340.5|15339.5|15339.9|15338.9|15342.4|15341.1|15338.6|15337.5|311
1714681200000|2024-05-02 20:20:00|15340|15339|15342.3|15341.3|15342.7|15341.3|15339.1|15338.1|127
1714681500000|2024-05-02 20:25:00|15341.3|15340.6|15357.8|15355.9|15358.2|15355.9|15340.5|15339.8|421
1714681800000|2024-05-02 20:30:00|15357.9|15356|15367.8|15366.1|15384.6|15380.8|15355.5|15354.5|773
1714682100000|2024-05-02 20:35:00|15367.6|15366|15363.7|15362.1|15370.1|15367.9|15363.3|15361.7|276
1714682400000|2024-05-02 20:40:00|15364.5|15362.4|15370.9|15368.9|15374.2|15372.1|15358.1|15356.6|350
1714682700000|2024-05-02 20:45:00|15371|15368.8|15364.9|15362.6|15374.7|15373.1|15364.5|15362.1|208
1714683000000|2024-05-02 20:50:00|15364.6|15362.3|15370.7|15368.1|15371.6|15369|15361.2|15358.8|154
1714683300000|2024-05-02 20:55:00|15371.2|15367.6|15368.4|15361.4|15373.5|15369.8|15360.7|15353.7|158
1714683600000|2024-05-02 21:00:00|15368.5|15361.5|15369|15362|15369|15362|15368.1|15361.1|7
1714683900000|2024-05-02 21:05:00|15368.9|15361.9|15374.8|15367.8|15378.6|15371.6|15368.8|15361.8|34
1714684200000|2024-05-02 21:10:00|15374.6|15367.6|15372.4|15365.4|15375.9|15368.9|15368.5|15361.5|102
1714684500000|2024-05-02 21:15:00|15372.3|15365.3|15372.9|15365.9|15373.4|15366.4|15372.3|15365.3|10
1714684800000|2024-05-02 21:20:00|15373|15366|15376.2|15369.2|15376.2|15369.2|15372.9|15365.9|3
1714685100000|2024-05-02 21:25:00|15372.8|15365.8|15378.8|15371.8|15384.9|15377.9|15372.8|15365.8|39
1714685400000|2024-05-02 21:30:00|15378.7|15371.7|15371.6|15364.6|15378.7|15371.7|15367.5|15360.5|49
1714685700000|2024-05-02 21:35:00|15371.7|15364.7|15374.2|15367.2|15374.2|15367.2|15371.7|15364.7|17
1714686000000|2024-05-02 21:40:00|15374.1|15367.1|15373.5|15366.5|15374.1|15367.1|15373.5|15366.5|6
1714686300000|2024-05-02 21:45:00|15373.4|15366.4|15372.9|15365.9|15374.4|15367.4|15372.7|15365.7|30
1714686600000|2024-05-02 21:50:00|15372.8|15365.8|15373|15366|15373.5|15366.5|15372.8|15365.8|18
1714686900000|2024-05-02 21:55:00|15372.9|15365.9|15376.2|15369.2|15376.9|15369.9|15372.3|15365.3|72
1714687200000|2024-05-02 22:00:00|15376.1|15369.1|15347.9|15344|15376.4|15369.4|15337.3|15333.8|453
1714687500000|2024-05-02 22:05:00|15347.4|15344.5|15345.9|15343.4|15357.2|15355|15344|15341.7|251
1714687800000|2024-05-02 22:10:00|15345.8|15343.3|15346|15343.6|15346.3|15344|15338.4|15335.9|300
1714688100000|2024-05-02 22:15:00|15346.2|15343.7|15354.7|15352.6|15354.7|15352.6|15344.4|15342.2|256
1714688400000|2024-05-02 22:20:00|15354.9|15352.5|15352.1|15350.1|15360.4|15358.3|15352|15350|413
1714688700000|2024-05-02 22:25:00|15352|15350|15342.7|15340.5|15354.3|15352.3|15341.4|15339.2|335
1714689000000|2024-05-02 22:30:00|15342.8|15340.6|15350.7|15348.7|15353.3|15351.4|15342.6|15340.5|451
1714689300000|2024-05-02 22:35:00|15350.4|15348.3|15341.7|15339.6|15350.7|15348.6|15341.4|15339.3|178
1714689600000|2024-05-02 22:40:00|15342.8|15340.8|15340.5|15338.4|15342.9|15340.9|15336.7|15334.6|327
1714689900000|2024-05-02 22:45:00|15340.4|15338.5|15336.4|15335.4|15341.6|15340|15336.4|15334.8|189
1714690200000|2024-05-02 22:50:00|15336.5|15335.5|15332.6|15330.3|15339.8|15337.6|15329.7|15327.6|372
1714690500000|2024-05-02 22:55:00|15332.7|15330.4|15328.8|15326.8|15332.7|15330.5|15322.6|15320.6|428
1714690800000|2024-05-02 23:00:00|15328.9|15326.6|15323.4|15322.4|15331.3|15329.4|15321.6|15320.6|289
1714691100000|2024-05-02 23:05:00|15324.2|15323.2|15317.4|15316.4|15326.4|15325.4|15314.9|15313.9|291
1714691400000|2024-05-02 23:10:00|15317.3|15316.3|15308.1|15307.1|15318.5|15317.5|15305.9|15304.9|337
1714691700000|2024-05-02 23:15:00|15308.3|15307.3|15309.9|15309.2|15310.6|15309.6|15305.8|15304.8|262
1714692000000|2024-05-02 23:20:00|15309.7|15309|15311.4|15310.7|15311.8|15310.8|15297.8|15296.8|540
1714692300000|2024-05-02 23:25:00|15311.2|15310.5|15321.1|15320.4|15324.1|15323.1|15311.2|15310.4|329
1714692600000|2024-05-02 23:30:00|15321.7|15321|15310.9|15309.4|15324.3|15323.6|15310.3|15309|324
1714692900000|2024-05-02 23:35:00|15310.6|15309.3|15297.8|15296.8|15313.5|15312.6|15290.6|15288.7|777
1714693200000|2024-05-02 23:40:00|15297|15296|15307.6|15306|15313.1|15311.6|15296.6|15295.7|530
1714693500000|2024-05-02 23:45:00|15307.1|15305.6|15304.1|15302.4|15307.9|15306.7|15288.4|15287.4|689
1714693800000|2024-05-02 23:50:00|15304|15302.5|15298.6|15296.8|15308.1|15306.8|15297.5|15296.2|535
1714694100000|2024-05-02 23:55:00|15298.7|15296.9|15314.2|15313.5|15316.8|15315.3|15298.6|15296.9|402
1714694400000|2024-05-03 00:00:00|15314|15313.3|15299.2|15297.5|15315|15314|15297.7|15296.2|733
1714694700000|2024-05-03 00:05:00|15298.5|15296.9|15308.1|15307.4|15311.4|15310|15294.2|15292.7|660
1714695000000|2024-05-03 00:10:00|15308|15307.3|15316.5|15315.5|15323|15321.2|15307.2|15306.2|570
1714695300000|2024-05-03 00:15:00|15316.2|15315.2|15319|15318.3|15324.2|15323|15313.6|15312.9|379
1714695600000|2024-05-03 00:20:00|15318.9|15318.2|15333.4|15331.5|15334.6|15332.8|15317.5|15316.8|584
1714695900000|2024-05-03 00:25:00|15333.2|15331.3|15334.8|15334.1|15340.5|15339.3|15332.2|15330.4|445
1714696200000|2024-05-03 00:30:00|15334.3|15333.6|15337.1|15336.4|15341.4|15340|15334.2|15333.5|340
1714696500000|2024-05-03 00:35:00|15336.9|15336.2|15342.5|15341.5|15342.9|15341.5|15331.6|15330.2|237
1714696800000|2024-05-03 00:40:00|15342.6|15341.6|15336.7|15335.2|15345.9|15344.6|15329.8|15329|415
1714697100000|2024-05-03 00:45:00|15336.3|15335.3|15327.8|15326.8|15341.3|15339.4|15327.6|15326.6|373
1714697400000|2024-05-03 00:50:00|15328.1|15327.1|15309.7|15308.7|15328.8|15327.6|15309.2|15308.2|510
1714697700000|2024-05-03 00:55:00|15309.6|15308.6|15315.8|15314.2|15316.5|15314.5|15303|15302|619
1714698000000|2024-05-03 01:00:00|15315.5|15314.5|15321.6|15320.6|15324.5|15322.7|15312.7|15310.9|513
1714698300000|2024-05-03 01:05:00|15322.2|15320.8|15311.3|15310.3|15324|15322|15308.7|15307.3|292
1714698600000|2024-05-03 01:10:00|15310.9|15309.9|15319.2|15318.2|15323.1|15321.7|15310.6|15309.2|303
1714698900000|2024-05-03 01:15:00|15319.5|15318|15318.8|15317.8|15321.2|15319.5|15308.7|15307.1|311
1714699200000|2024-05-03 01:20:00|15318.7|15317.7|15310.6|15309.6|15318.7|15317.7|15304.2|15303.2|450
1714699500000|2024-05-03 01:25:00|15310.4|15309.4|15312.2|15311.5|15313.9|15312.2|15300.1|15298.2|394
1714699800000|2024-05-03 01:30:00|15312.8|15311.1|15282.7|15281.7|15316.6|15314.8|15280.2|15278.9|734
1714700100000|2024-05-03 01:35:00|15282.8|15281.8|15281|15280|15287.6|15286.2|15277|15275.4|680
1714700400000|2024-05-03 01:40:00|15280.6|15279.6|15282.6|15281.6|15291.6|15289.9|15279|15277.5|561
1714700700000|2024-05-03 01:45:00|15282.8|15281.8|15287|15286.3|15287.3|15286.3|15279.1|15278.1|332
1714701000000|2024-05-03 01:50:00|15286.8|15286.1|15283.9|15283.2|15288.3|15287.6|15278.6|15277.6|308
1714701300000|2024-05-03 01:55:00|15284.3|15283.6|15284.7|15284|15284.9|15284.2|15275.9|15274.9|277
1714701600000|2024-05-03 02:00:00|15285.3|15284.3|15290.9|15289.9|15292.6|15291.1|15284.1|15283.1|357
1714701900000|2024-05-03 02:05:00|15290.8|15289.8|15290.7|15289.7|15297.4|15295.8|15288.7|15287.5|395
1714702200000|2024-05-03 02:10:00|15290.6|15289.6|15291.9|15290.9|15296.3|15294.9|15288.9|15287.9|307
1714702500000|2024-05-03 02:15:00|15292.2|15291.2|15284.5|15282.7|15292.2|15291.2|15276.8|15274.4|422
1714702800000|2024-05-03 02:20:00|15284.6|15282.8|15301.7|15300.1|15302|15300.2|15284.6|15282.8|593
1714703100000|2024-05-03 02:25:00|15301.6|15299.9|15300.2|15298.7|15303.7|15302.2|15297.3|15296.1|413
1714703400000|2024-05-03 02:30:00|15300|15299|15300.5|15299.5|15305.2|15304.2|15300|15299|182
1714703700000|2024-05-03 02:35:00|15300.4|15299.4|15293.5|15292.5|15302.1|15301.1|15293.5|15292.5|192
1714704000000|2024-05-03 02:40:00|15292.9|15291.9|15296.5|15295.5|15296.8|15295.8|15291.6|15290.6|138
1714704300000|2024-05-03 02:45:00|15296.6|15295.6|15296.9|15295.9|15303|15302|15295.6|15294.6|278
1714704600000|2024-05-03 02:50:00|15297.5|15296.5|15301|15300|15301.6|15300.6|15292.9|15291.9|230
1714704900000|2024-05-03 02:55:00|15300.9|15299.9|15304.6|15303.6|15307.3|15306.3|15299.6|15298.6|367
1714705200000|2024-05-03 03:00:00|15304.7|15303.7|15298.9|15297.9|15305.5|15304.5|15297.7|15296.7|206
1714705500000|2024-05-03 03:05:00|15299.1|15298.1|15303.8|15302.8|15306.7|15305.7|15299|15298|133
1714705800000|2024-05-03 03:10:00|15303.9|15302.9|15306.1|15305.1|15307.6|15306.6|15303.8|15302.8|132
1714706100000|2024-05-03 03:15:00|15305.9|15304.9|15314.1|15313.1|15314.1|15313.1|15305|15304|159
1714706400000|2024-05-03 03:20:00|15314.4|15313.4|15309.6|15308.6|15314.7|15314|15308.4|15307.2|116
1714706700000|2024-05-03 03:25:00|15309.7|15308.7|15304.9|15303.4|15309.7|15308.7|15303.4|15301.8|166
1714707000000|2024-05-03 03:30:00|15305|15303.6|15306.2|15305.2|15309.4|15308.4|15304.6|15303.2|104
1714707300000|2024-05-03 03:35:00|15306.1|15305.1|15304.8|15303.8|15306.1|15305.1|15298.8|15297.8|197
1714707600000|2024-05-03 03:40:00|15304.6|15303.6|15296.8|15295.8|15305|15304|15296.5|15295.5|164
1714707900000|2024-05-03 03:45:00|15296.7|15295.7|15296.5|15295.5|15298.1|15297.1|15294.5|15293.5|156
1714708200000|2024-05-03 03:50:00|15296.3|15295.3|15297.8|15296.8|15301.4|15300.4|15296.3|15295.3|129
1714708500000|2024-05-03 03:55:00|15297.9|15296.9|15301.4|15300.4|15302.8|15301.8|15297.8|15296.8|141
1714708800000|2024-05-03 04:00:00|15301.5|15300.5|15302.1|15301.4|15303.6|15302.9|15298.6|15297.9|87
1714709100000|2024-05-03 04:05:00|15301.5|15300.8|15301.5|15300|15306|15305.3|15300.9|15299.8|117
1714709400000|2024-05-03 04:10:00|15301.2|15300.2|15304.3|15303.6|15304.6|15303.8|15298.7|15297.7|119
1714709700000|2024-05-03 04:15:00|15304.4|15303.7|15307.3|15306.6|15308.6|15307.6|15303.4|15302.4|104
1714710000000|2024-05-03 04:20:00|15307.1|15306.4|15305.8|15304.8|15308.4|15307.3|15305|15303.8|95
1714710300000|2024-05-03 04:25:00|15305.9|15304.9|15305.4|15303.8|15307.3|15306.6|15304.5|15303.8|76
1714710600000|2024-05-03 04:30:00|15305.1|15304.1|15303.6|15302.6|15306.8|15305.8|15302.2|15301.2|71
1714710900000|2024-05-03 04:35:00|15303.5|15302.5|15294.9|15294.2|15303.5|15302.5|15294|15292.8|101
1714711200000|2024-05-03 04:40:00|15295|15294.3|15287.6|15286.6|15295.3|15294.3|15281.7|15280.4|340
1714711500000|2024-05-03 04:45:00|15287.7|15286.7|15286.5|15285.5|15290.1|15289.1|15284.3|15283.1|177
1714711800000|2024-05-03 04:50:00|15286.3|15285.3|15292.4|15291.4|15292.5|15291.5|15282.6|15280.8|302
1714712100000|2024-05-03 04:55:00|15292.3|15291.3|15292.2|15291.2|15296.2|15295.1|15291.6|15290.5|208
1714712400000|2024-05-03 05:00:00|15292.8|15291.8|15291.3|15290.3|15296.7|15295.7|15291.1|15290.1|265
1714712700000|2024-05-03 05:05:00|15291.4|15290.4|15298.3|15297.3|15300.1|15299.1|15290.2|15289.2|220
1714713000000|2024-05-03 05:10:00|15298.4|15297.4|15299|15298|15301.7|15300.7|15297.9|15296.9|146
1714713300000|2024-05-03 05:15:00|15299.2|15298.2|15297.2|15295.5|15299.5|15298.5|15294.2|15293.2|130
1714713600000|2024-05-03 05:20:00|15296.6|15295.6|15295.1|15294.1|15296.7|15295.7|15290.9|15289.9|221
1714713900000|2024-05-03 05:25:00|15294.7|15293.7|15288.8|15287.8|15297.1|15296.1|15288.8|15287.8|158
1714714200000|2024-05-03 05:30:00|15288.9|15287.9|15291.6|15290.9|15294.1|15293.4|15288.7|15287.7|151
1714714500000|2024-05-03 05:35:00|15291.3|15290.6|15289.6|15288.9|15295.6|15294.6|15286.3|15285.6|208
1714714800000|2024-05-03 05:40:00|15288.6|15287.9|15288.9|15288.2|15292.2|15291.5|15285.4|15284.7|216
1714715100000|2024-05-03 05:45:00|15288.8|15288.1|15300.6|15299.6|15301.4|15300.7|15288.7|15288|188
1714715400000|2024-05-03 05:50:00|15300.8|15300.1|15303.7|15303|15307|15306.3|15300.6|15299.9|228
1714715700000|2024-05-03 05:55:00|15303.6|15302.9|15300|15299.3|15303.6|15302.9|15299.1|15298.4|148
1714716000000|2024-05-03 06:00:00|15299|15298.3|15300.6|15299.6|15301.6|15299.9|15293|15292.3|458
1714716300000|2024-05-03 06:05:00|15300.7|15299.7|15302.9|15302.2|15302.9|15302.2|15290.2|15289.2|423
1714716600000|2024-05-03 06:10:00|15303|15302.3|15303.7|15302.7|15305.4|15304.4|15296.9|15294.9|552
1714716900000|2024-05-03 06:15:00|15303.4|15302.6|15314.5|15313.5|15314.5|15313.6|15302.3|15301.6|349
1714717200000|2024-05-03 06:20:00|15314.3|15313.6|15315.5|15314.5|15318.1|15317.1|15312.6|15311.6|320
1714717500000|2024-05-03 06:25:00|15315.6|15314.6|15309.9|15308.9|15316.3|15315.6|15308.5|15307.5|457
1714717800000|2024-05-03 06:30:00|15309.8|15308.8|15319.3|15318.6|15319.4|15318.7|15308.8|15307.8|358
1714718100000|2024-05-03 06:35:00|15319.2|15318.5|15315.7|15314.7|15319.2|15318.5|15310|15309|367
1714718400000|2024-05-03 06:40:00|15316|15315|15308.5|15307.5|15317.4|15316.4|15306.9|15305.9|292
1714718700000|2024-05-03 06:45:00|15308.3|15307.3|15308.8|15307.8|15315.4|15314.4|15308.2|15307.2|433
1714719000000|2024-05-03 06:50:00|15308.7|15307.7|15315.8|15314.8|15319|15318|15308.5|15307.5|388
1714719300000|2024-05-03 06:55:00|15315.9|15314.9|15329.3|15328.3|15332.1|15331.1|15314.5|15313.8|458
1714719600000|2024-05-03 07:00:00|15329.4|15328.4|15328.4|15327.4|15329.4|15328.4|15323.6|15322.6|379
1714719900000|2024-05-03 07:05:00|15328.3|15327.3|15323.2|15322.5|15328.3|15327.3|15321.5|15320.5|419
1714720200000|2024-05-03 07:10:00|15323.3|15322.6|15317.7|15316.7|15324|15323|15316.2|15315.2|446
1714720500000|2024-05-03 07:15:00|15317.8|15316.8|15326.8|15325.8|15327.3|15326.3|15317.8|15316.8|302
1714720800000|2024-05-03 07:20:00|15326.2|15325.2|15322.7|15321.7|15327.2|15326.2|15321|15320|292
1714721100000|2024-05-03 07:25:00|15322.6|15321.6|15319.4|15318.4|15323.6|15322.6|15316|15315.3|349
1714721400000|2024-05-03 07:30:00|15319.5|15318.8|15317.1|15316.1|15321.6|15320.6|15315.5|15314.5|248
1714721700000|2024-05-03 07:35:00|15317|15316|15323.7|15322.7|15327.8|15326.6|15317|15316|280
1714722000000|2024-05-03 07:40:00|15323.6|15322.6|15322.6|15321.6|15324.3|15323.5|15320.5|15318.9|334
1714722300000|2024-05-03 07:45:00|15322.4|15321.4|15323.9|15322.9|15325.2|15324.1|15319.1|15318.2|279
1714722600000|2024-05-03 07:50:00|15323.8|15322.8|15327|15326.3|15327.8|15326.8|15320.4|15319.4|247
1714722900000|2024-05-03 07:55:00|15327.1|15326.4|15330.6|15329.6|15331|15330|15327|15326|224
1714723200000|2024-05-03 08:00:00|15330.7|15329.7|15322.4|15321.4|15331.7|15331|15322.4|15321.4|341
1714723500000|2024-05-03 08:05:00|15322.2|15321.2|15327.6|15326.9|15331.8|15330.8|15321.6|15320.6|484
1714723800000|2024-05-03 08:10:00|15328|15327.3|15328.1|15327.1|15330.8|15329.8|15325.8|15324.5|435
1714724100000|2024-05-03 08:15:00|15328.2|15327.2|15328.1|15327.1|15329.8|15328.8|15325.2|15324.2|253
1714724400000|2024-05-03 08:20:00|15328|15327|15328.1|15327.4|15328.3|15327.4|15319.4|15318.6|425
1714724700000|2024-05-03 08:25:00|15328|15327.3|15324.7|15324|15333.6|15332.9|15324.5|15323.8|373
1714725000000|2024-05-03 08:30:00|15324.8|15324.1|15320|15319.3|15325.9|15325|15319|15318.3|308
1714725300000|2024-05-03 08:35:00|15319.9|15319.2|15320.5|15319.5|15323.8|15323.1|15319|15318.3|268
1714725600000|2024-05-03 08:40:00|15320.4|15319.4|15324.6|15323.9|15325.7|15325|15319.7|15318.9|301
1714725900000|2024-05-03 08:45:00|15324.5|15323.8|15322.6|15321.6|15324.9|15324.2|15319.6|15318.9|263
1714726200000|2024-05-03 08:50:00|15322.7|15321.7|15318.7|15318|15322.9|15322.2|15318.4|15317.7|304
1714726500000|2024-05-03 08:55:00|15318.3|15317.6|15319.8|15319.1|15320|15319.1|15315.6|15314.9|156
1714726800000|2024-05-03 09:00:00|15320.5|15319.5|15315.8|15314.8|15320.5|15319.5|15315.8|15314.8|184
1714727100000|2024-05-03 09:05:00|15315.2|15314.2|15316.4|15315.4|15317|15315.9|15313.4|15312.4|216
1714727400000|2024-05-03 09:10:00|15316.2|15315.2|15312.8|15311.8|15316.3|15315.3|15310.3|15309.3|227
1714727700000|2024-05-03 09:15:00|15312.9|15311.9|15311.9|15310.9|15314.2|15313.2|15310.8|15309.8|177
1714728000000|2024-05-03 09:20:00|15312|15311|15305|15304|15312.1|15311.1|15302.2|15301.2|218
1714728300000|2024-05-03 09:25:00|15304.9|15303.9|15297.8|15296.8|15305.1|15304.1|15297.8|15296.8|232
1714728600000|2024-05-03 09:30:00|15297.7|15296.7|15301.3|15300.3|15304.1|15303.1|15296|15295|252
1714728900000|2024-05-03 09:35:00|15300.8|15299.8|15301.5|15300.5|15302.4|15301.4|15296|15294.7|210
1714729200000|2024-05-03 09:40:00|15301.4|15300.4|15301.8|15300.8|15301.8|15300.8|15298.3|15297.3|247
1714729500000|2024-05-03 09:45:00|15302.2|15301.2|15304.9|15303.9|15307.1|15306.1|15300.7|15299.7|255
1714729800000|2024-05-03 09:50:00|15304.8|15303.8|15303.8|15302.8|15308.5|15307.5|15302.9|15301.9|199
1714730100000|2024-05-03 09:55:00|15303.9|15302.9|15305.9|15304.9|15306|15305|15303.1|15302.1|206
1714730400000|2024-05-03 10:00:00|15305.7|15305|15310.8|15310.1|15312|15311.3|15305.5|15304.8|186
1714730700000|2024-05-03 10:05:00|15310.7|15310|15309.5|15308.8|15312.5|15311.8|15307.7|15307|165
1714731000000|2024-05-03 10:10:00|15309.2|15308.5|15312.2|15311.2|15313.3|15312.3|15307.5|15306.6|148
1714731300000|2024-05-03 10:15:00|15312.1|15311.1|15311.1|15310.1|15313|15312|15310.6|15309.7|158
1714731600000|2024-05-03 10:20:00|15311|15310|15310.7|15310|15311.1|15310.4|15307|15306.3|163
1714731900000|2024-05-03 10:25:00|15311|15310.3|15307.6|15306.9|15312.1|15311.4|15307.3|15306.6|171
1714732200000|2024-05-03 10:30:00|15307.7|15306.7|15310.7|15309.7|15310.7|15309.7|15306.4|15305.4|226
1714732500000|2024-05-03 10:35:00|15310.8|15309.8|15309.8|15308.8|15311.1|15310.1|15307.5|15306.5|138
1714732800000|2024-05-03 10:40:00|15309.7|15308.7|15306.7|15305.7|15311.8|15310.8|15305|15304|182
1714733100000|2024-05-03 10:45:00|15306.5|15305.5|15308.8|15307.8|15309.9|15308.9|15306.5|15305.5|151
1714733400000|2024-05-03 10:50:00|15309.1|15308.1|15305.8|15304.8|15310.1|15309.1|15304.5|15303.5|231
1714733700000|2024-05-03 10:55:00|15305.9|15304.9|15310.4|15309.4|15313.5|15312.5|15305.1|15304.1|182
1714734000000|2024-05-03 11:00:00|15310.3|15309.3|15314.1|15313.1|15315.1|15314.1|15309.7|15308.7|283
1714734300000|2024-05-03 11:05:00|15313.9|15312.9|15316.6|15315.1|15318.6|15317.6|15313.4|15312.4|294
1714734600000|2024-05-03 11:10:00|15316.3|15315.3|15319.9|15318.9|15321.8|15320.8|15314.8|15313.8|246
1714734900000|2024-05-03 11:15:00|15320|15319|15320.9|15319.9|15322.8|15321.8|15318.7|15317.6|190
1714735200000|2024-05-03 11:20:00|15321.1|15320.1|15319.2|15318.2|15321.4|15320.4|15319.2|15318.2|143
1714735500000|2024-05-03 11:25:00|15319.3|15318.3|15319.9|15318.4|15321.8|15320.8|15317.9|15316.9|247
1714735800000|2024-05-03 11:30:00|15319.8|15318.3|15318.9|15318.2|15320.2|15319.2|15316.7|15316|185
1714736100000|2024-05-03 11:35:00|15318.8|15318.1|15316.6|15315.9|15321.9|15321.2|15315.6|15314.9|226
1714736400000|2024-05-03 11:40:00|15316.5|15315.8|15319.5|15318.8|15320.2|15319.5|15315.7|15315|195
1714736700000|2024-05-03 11:45:00|15319.6|15318.9|15320.9|15320.2|15322.9|15322.2|15317.9|15317.2|194
1714737000000|2024-05-03 11:50:00|15321.2|15320.5|15321.4|15320.7|15324.1|15323.4|15319.9|15319.2|217
1714737300000|2024-05-03 11:55:00|15321.1|15320.4|15320.7|15320|15323.4|15322.7|15319.3|15318.6|165
1714737600000|2024-05-03 12:00:00|15320|15319.3|15318.5|15317.5|15322|15321.1|15317.7|15316.7|209
1714737900000|2024-05-03 12:05:00|15318.2|15317.2|15321.6|15320.9|15322|15321.3|15315.5|15314.8|171
1714738200000|2024-05-03 12:10:00|15320.9|15320.2|15329.3|15328.6|15330.1|15329.4|15320.2|15319.5|255
1714738500000|2024-05-03 12:15:00|15329.2|15328.5|15319.5|15318.5|15331.2|15330.5|15318.4|15317.7|327
1714738800000|2024-05-03 12:20:00|15319.2|15318.4|15318.9|15317.9|15319.9|15318.9|15310.4|15309.7|449
1714739100000|2024-05-03 12:25:00|15319|15318|15323.3|15317.3|15327|15324|15316.1|15315.1|508
1714739400000|2024-05-03 12:30:00|15323.2|15317.2|15210.3|15208.8|15323.2|15317.2|15206.5|15205|3733
1714739700000|2024-05-03 12:35:00|15210.5|15209.1|15190.4|15189.4|15217.6|15216.1|15186.4|15185.4|3053
1714740000000|2024-05-03 12:40:00|15189.5|15188.5|15224.3|15222.7|15225.4|15224.4|15187.2|15186.2|2226
1714740300000|2024-05-03 12:45:00|15224.1|15222.6|15233.9|15232.9|15242.7|15241|15216.1|15215.1|2077
1714740600000|2024-05-03 12:50:00|15233.2|15232.2|15224.4|15223.4|15244.2|15243.2|15220.2|15218.8|1620
1714740900000|2024-05-03 12:55:00|15224.5|15223.5|15220.8|15219.8|15226.4|15225.4|15212.7|15211.7|1297
1714741200000|2024-05-03 13:00:00|15220.7|15219.7|15237.9|15236.9|15238.5|15237.5|15217.8|15216.8|1522
1714741500000|2024-05-03 13:05:00|15238.4|15237.4|15249.4|15248.4|15253.3|15252.2|15235.3|15234.3|1258
1714741800000|2024-05-03 13:10:00|15249.2|15248.2|15237.6|15236.6|15252|15251|15237.5|15236.2|1231
1714742100000|2024-05-03 13:15:00|15237.5|15236.5|15249.2|15248.2|15258.4|15257.4|15233.9|15232.8|1242
1714742400000|2024-05-03 13:20:00|15249.1|15248.1|15245.4|15244.4|15252.7|15251.7|15243.3|15242.3|904
1714742700000|2024-05-03 13:25:00|15245.2|15244.2|15245.3|15244.3|15247.9|15246.7|15236.6|15235.6|717
1714743000000|2024-05-03 13:30:00|15245.2|15244.2|15257.4|15255.8|15258.1|15257.1|15233.7|15232.7|1616
1714743300000|2024-05-03 13:35:00|15257.3|15255.7|15255.5|15253.9|15263.5|15261.6|15243.2|15242.2|1452
1714743600000|2024-05-03 13:40:00|15255.3|15253.6|15244.7|15239.2|15255.3|15253.6|15240.9|15239.2|786
1714743900000|2024-05-03 13:45:00|15245.7|15239.8|15246|15245|15258.7|15257.4|15242.4|15239.8|1397
1714744200000|2024-05-03 13:50:00|15246.4|15245.4|15258.4|15257.7|15261.6|15260.6|15245.7|15244.7|1102
1714744500000|2024-05-03 13:55:00|15258.5|15257.8|15254.8|15248.8|15263.7|15263|15248.8|15246.1|829
1714744800000|2024-05-03 14:00:00|15253.3|15247.3|15247.4|15245.8|15253.8|15250.8|15221.5|15215.5|2838
1714745100000|2024-05-03 14:05:00|15247.7|15246.2|15257.3|15256.3|15259.9|15258.9|15240.1|15239.4|2039
1714745400000|2024-05-03 14:10:00|15258.2|15257.2|15269.3|15268.6|15274.5|15273.5|15257|15255.8|1550
1714745700000|2024-05-03 14:15:00|15269|15268.3|15285.1|15284.4|15288.7|15287.4|15267.2|15265.6|1420
1714746000000|2024-05-03 14:20:00|15284.6|15283.9|15288.9|15288.2|15291.8|15290.5|15282.1|15280.7|1048
1714746300000|2024-05-03 14:25:00|15289.3|15288.6|15288.8|15288.1|15295.1|15294.4|15288.7|15288|890
1714746600000|2024-05-03 14:30:00|15288.7|15288|15293.2|15292.5|15295|15294.3|15281.6|15280.3|855
1714746900000|2024-05-03 14:35:00|15293.1|15292.4|15290|15289.3|15293.5|15292.8|15287.1|15286.4|706
1714747200000|2024-05-03 14:40:00|15289.8|15289.1|15296.9|15296.2|15298.1|15297.4|15287|15286.3|643
1714747500000|2024-05-03 14:45:00|15297.4|15296.7|15289.9|15289.2|15308|15307.3|15286.3|15285.6|666
1714747800000|2024-05-03 14:50:00|15290.1|15289.4|15286.3|15285.6|15291.2|15290.5|15281.5|15280.8|597
1714748100000|2024-05-03 14:55:00|15286.4|15285.7|15289.8|15289.1|15290.9|15290.2|15281.2|15280.5|597
1714748400000|2024-05-03 15:00:00|15289.7|15289|15288.9|15288.2|15290.9|15290.2|15286.5|15285.8|436
1714748700000|2024-05-03 15:05:00|15288.8|15288.1|15293.6|15292.9|15296.4|15295.7|15286.2|15285.5|435
1714749000000|2024-05-03 15:10:00|15293.5|15292.8|15288.2|15287.5|15296.3|15295.6|15288.1|15287.2|267
1714749300000|2024-05-03 15:15:00|15288.1|15287.4|15282.3|15281.3|15291.8|15290.9|15281.6|15280.6|371
1714749600000|2024-05-03 15:20:00|15281.9|15280.9|15287.2|15286.5|15287.2|15286.5|15280.8|15279.8|357
1714749900000|2024-05-03 15:25:00|15287.1|15286.4|15290.7|15290|15293.6|15292.9|15285.3|15284.6|298
1714750200000|2024-05-03 15:30:00|15291|15290.3|15285|15284|15291|15290.3|15282.3|15281.6|346
1714750500000|2024-05-03 15:35:00|15285.2|15284.2|15278.1|15277.4|15287|15286.3|15276.9|15275.9|452
1714750800000|2024-05-03 15:40:00|15278|15277.3|15277.6|15276.9|15280.7|15280|15274.3|15273.4|307
1714751100000|2024-05-03 15:45:00|15277.5|15276.8|15282.7|15282|15284.4|15283.7|15276.9|15276.2|289
1714751400000|2024-05-03 15:50:00|15282.6|15281.9|15282.2|15281.5|15288.3|15287.5|15280|15279|331
1714751700000|2024-05-03 15:55:00|15282.1|15281.4|15286.2|15285.5|15287.3|15286.6|15280.3|15279.6|322
1714752000000|2024-05-03 16:00:00|15286.1|15285.4|15282.1|15281.4|15289.4|15288.7|15280.4|15279.7|290
1714752300000|2024-05-03 16:05:00|15281.8|15281.1|15278.5|15277.8|15282.6|15281.9|15276.8|15276.1|277
1714752600000|2024-05-03 16:10:00|15278.6|15277.9|15283.1|15282.4|15285.4|15284.7|15278.3|15277.6|212
1714752900000|2024-05-03 16:15:00|15283.3|15282.6|15282|15281.3|15285.8|15285.1|15279.2|15278.5|274
1714753200000|2024-05-03 16:20:00|15281.9|15281.2|15281.2|15280.5|15283.2|15282.5|15278.4|15277.7|173
1714753500000|2024-05-03 16:25:00|15281.4|15280.7|15276.4|15275.7|15282.8|15282.1|15275.5|15274.8|239
1714753800000|2024-05-03 16:30:00|15276|15275.3|15278.1|15277.1|15278.8|15278.1|15275.6|15274.9|149
1714754100000|2024-05-03 16:35:00|15278|15277|15278.6|15277.9|15279.3|15278.6|15276.8|15276.1|110
1714754400000|2024-05-03 16:40:00|15278.7|15278|15279.6|15278.9|15281.7|15281|15277.6|15276.9|112
1714754700000|2024-05-03 16:45:00|15279.7|15279|15287.8|15287.1|15290|15289|15278.6|15277.9|260
1714755000000|2024-05-03 16:50:00|15287.9|15287.2|15290.6|15289.9|15290.7|15290|15286.9|15286.2|198
1714755300000|2024-05-03 16:55:00|15290.5|15289.8|15287.9|15287.2|15290.7|15290|15287.3|15286.3|130
1714755600000|2024-05-03 17:00:00|15288|15287.3|15290.5|15289.8|15293.2|15292.5|15287.2|15286.5|241
1714755900000|2024-05-03 17:05:00|15290.2|15289.5|15295.3|15294.6|15296.2|15295.5|15290|15289.3|151
1714756200000|2024-05-03 17:10:00|15295.1|15294.4|15293.8|15293.1|15296.2|15295.5|15293.8|15293.1|123
1714756500000|2024-05-03 17:15:00|15293.7|15293|15294.8|15294.1|15295.2|15294.5|15292|15291.3|154
1714756800000|2024-05-03 17:20:00|15294.9|15294.2|15292|15291.3|15296.2|15295.5|15291.7|15291|167
1714757100000|2024-05-03 17:25:00|15291.9|15291.2|15289.6|15288.9|15292.6|15291.9|15289.6|15288.9|147
1714757400000|2024-05-03 17:30:00|15289.7|15289|15288.2|15287.5|15291.6|15290.9|15287|15286.3|108
1714757700000|2024-05-03 17:35:00|15288.3|15287.6|15289.7|15289|15290.9|15289.9|15287.7|15287|65
1714758000000|2024-05-03 17:40:00|15289.5|15288.8|15290.3|15289.6|15290.8|15290.1|15289.4|15288.7|57
1714758300000|2024-05-03 17:45:00|15290.2|15289.5|15287.2|15286.5|15290.6|15289.9|15287.2|15286.5|45
1714758600000|2024-05-03 17:50:00|15286.9|15286.2|15287.3|15286.6|15287.5|15286.8|15284.6|15283.9|65
1714758900000|2024-05-03 17:55:00|15287.2|15286.5|15290.7|15290|15291.2|15290.5|15285.5|15284.8|112
1714759200000|2024-05-03 18:00:00|15290.6|15289.9|15291.9|15291.2|15292.7|15292|15290.1|15289.4|132
1714759500000|2024-05-03 18:05:00|15292|15291.3|15292.9|15292.2|15294|15293.3|15292|15291.3|69
1714759800000|2024-05-03 18:10:00|15293|15292.3|15293|15292.3|15294|15293.1|15292.3|15291.6|108
1714760100000|2024-05-03 18:15:00|15292.8|15292.1|15297.7|15297|15298.6|15297.9|15292.8|15292.1|112
1714760400000|2024-05-03 18:20:00|15297.6|15296.9|15295.4|15294.7|15297.6|15296.9|15295|15294.2|127
1714760700000|2024-05-03 18:25:00|15295.3|15294.6|15295.5|15294.8|15296.2|15295.5|15294.2|15293.2|79
1714761000000|2024-05-03 18:30:00|15295.4|15294.7|15296.1|15295.4|15296.3|15295.5|15294.4|15293.4|105
1714761300000|2024-05-03 18:35:00|15296|15295.3|15295.1|15294.4|15296.2|15295.3|15295|15294|65
1714761600000|2024-05-03 18:40:00|15295.2|15294.5|15297.2|15296.5|15297.2|15296.5|15293.7|15293|131
1714761900000|2024-05-03 18:45:00|15297|15296.3|15292.9|15291.9|15297.1|15296.4|15292.7|15291.5|121
1714762200000|2024-05-03 18:50:00|15293.6|15292.6|15293.9|15293.2|15294.4|15293.4|15291.8|15290.8|139
1714762500000|2024-05-03 18:55:00|15293.7|15293|15294|15293.3|15295|15294.1|15291.1|15290.1|150
1714762800000|2024-05-03 19:00:00|15294.1|15293.4|15295.6|15294.9|15296.6|15295.6|15292.8|15292|163
1714763100000|2024-05-03 19:05:00|15295.9|15294.6|15293.2|15292.2|15295.9|15294.7|15292.8|15291.8|98
1714763400000|2024-05-03 19:10:00|15293.1|15292.1|15293.1|15292.1|15294.2|15293.2|15292.9|15291.7|104
1714763700000|2024-05-03 19:15:00|15293.2|15292.2|15287.2|15286.5|15293.3|15292.3|15287.2|15285.6|213
1714764000000|2024-05-03 19:20:00|15287.4|15286.7|15288.2|15287.2|15288.2|15287.4|15286.2|15285.2|138
1714764300000|2024-05-03 19:25:00|15288.1|15287.1|15288|15287.3|15289.4|15288.5|15287.5|15286.6|84
1714764600000|2024-05-03 19:30:00|15288.1|15287.4|15286.9|15286.2|15288.5|15287.8|15286.9|15286|54
1714764900000|2024-05-03 19:35:00|15287|15286.3|15289.4|15288.7|15291.6|15290.9|15287|15286.3|86
1714765200000|2024-05-03 19:40:00|15289.3|15288.6|15288.5|15287.8|15289.3|15288.6|15284.8|15284.1|122
1714765500000|2024-05-03 19:45:00|15288.4|15287.7|15287.5|15286.8|15289|15288.3|15286.8|15286.1|123
1714765800000|2024-05-03 19:50:00|15287.4|15286.7|15291.3|15290.6|15291.8|15291.1|15287.3|15286.6|91
1714766100000|2024-05-03 19:55:00|15291.2|15290.5|15289.7|15288.7|15291.8|15291.1|15289.1|15288.2|150
1714766400000|2024-05-03 20:00:00|15289.9|15288.9|15290.5|15289.5|15291.6|15290.6|15288.1|15287.3|87
1714766700000|2024-05-03 20:05:00|15290.2|15289.2|15289.7|15288.7|15291.8|15290.8|15289.4|15288.6|47
1714767000000|2024-05-03 20:10:00|15289.6|15288.6|15285.9|15284.9|15290.5|15289.5|15285.9|15284.7|90
1714767300000|2024-05-03 20:15:00|15286.1|15285.1|15288.6|15287.6|15290.2|15288.9|15285.6|15284.7|73
1714767600000|2024-05-03 20:20:00|15288.5|15287.5|15288.5|15287.5|15289.9|15288.7|15287.5|15286.5|48
1714767900000|2024-05-03 20:25:00|15288.8|15287.3|15289.8|15288.8|15290.4|15289.4|15287.7|15286.7|71
1714768200000|2024-05-03 20:30:00|15290.1|15289.1|15291.7|15290.7|15292.5|15291.3|15289.5|15288.8|61
1714768500000|2024-05-03 20:35:00|15291.6|15290.1|15293.4|15292.4|15294.7|15293.3|15290.5|15289.5|119
1714768800000|2024-05-03 20:40:00|15293.3|15292.3|15290.9|15289.3|15294.2|15292.7|15289.6|15288.6|119
1714769100000|2024-05-03 20:45:00|15290.8|15289.1|15290.2|15289.2|15292.4|15291.4|15289.5|15287.9|145
1714769400000|2024-05-03 20:50:00|15291.5|15290.5|15289.4|15284.9|15293.9|15292.9|15286|15284.8|231
1714769700000|2024-05-03 20:55:00|15290.1|15284.3|15301.3|15294.3|15302|15295|15290.1|15283.4|372
1714939200000|2024-05-05 20:00:00|15296.1|15284.1|15296.1|15284.1|15297.4|15285.4|15294.8|15282.8|6
1714939500000|2024-05-05 20:05:00|15297.2|15285.2|15297.3|15285.3|15297.3|15285.3|15297.2|15285.2|2
1714939800000|2024-05-05 20:10:00|15297.4|15285.4|15296.4|15284.4|15297.4|15285.4|15296.4|15284.4|2
1714940100000|2024-05-05 20:15:00|15295.9|15283.9|15300.8|15288.8|15300.8|15288.8|15295.9|15283.9|3
1714940400000|2024-05-05 20:20:00|15299.5|15287.5|15304.5|15292.5|15304.5|15292.5|15299.5|15287.5|5
1714940700000|2024-05-05 20:25:00|15305.5|15293.5|15305.3|15293.3|15305.8|15293.8|15305.3|15293.3|3
1714941000000|2024-05-05 20:30:00|15299.1|15287.1|15299.5|15287.5|15299.5|15287.5|15299.1|15287.1|3
1714941300000|2024-05-05 20:35:00|15299.4|15287.4|15299.4|15287.4|15299.4|15287.4|15299.4|15287.4|1
1714941600000|2024-05-05 20:40:00|15299.5|15287.5|15299.5|15287.5|15299.8|15287.8|15299.5|15287.5|3
1714941900000|2024-05-05 20:45:00|15299.4|15287.4|15297|15290|15299.5|15290|15297|15287.4|3
1714942200000|2024-05-05 20:50:00|15296.5|15290.5|15296.3|15290.3|15296.5|15290.5|15296.3|15290.3|2
1714942500000|2024-05-05 20:55:00|15296.8|15289.8|15296.8|15289.8|15296.8|15289.8|15296.8|15289.8|1
1714942800000|2024-05-05 21:00:00|15297|15290|15303|15296|15303.8|15296.8|15296.9|15289.9|9
1714943100000|2024-05-05 21:05:00|15302.9|15295.9|15293.2|15286.2|15304|15297|15292.4|15285.4|54
1714943400000|2024-05-05 21:10:00|15295.2|15288.2|15292.7|15285.7|15295.9|15288.9|15291.9|15284.9|21
1714943700000|2024-05-05 21:15:00|15292.5|15285.5|15290|15283|15296.4|15289.4|15290|15283|21
1714944000000|2024-05-05 21:20:00|15289.8|15282.8|15287.5|15280.5|15291.4|15284.4|15287.3|15280.3|26
1714944300000|2024-05-05 21:25:00|15287.6|15280.6|15287.5|15280.5|15287.6|15280.6|15287.5|15280.5|14
1714944600000|2024-05-05 21:30:00|15287.3|15280.3|15287.3|15280.3|15287.6|15280.6|15287.3|15280.3|5
1714944900000|2024-05-05 21:35:00|15287.6|15280.6|15287.6|15280.6|15287.7|15280.7|15287.2|15280.2|8
1714945200000|2024-05-05 21:40:00|15287.5|15280.5|15287.9|15280.9|15287.9|15280.9|15287.5|15280.5|13
1714945500000|2024-05-05 21:45:00|15287.6|15280.6|15287.5|15280.5|15287.9|15280.9|15287.5|15280.5|5
1714945800000|2024-05-05 21:50:00|15287.6|15280.6|15286.3|15279.3|15287.6|15280.9|15286.3|15279.3|12
1714946100000|2024-05-05 21:55:00|15286.4|15279.4|15285.7|15278.7|15286.4|15279.4|15282.1|15275.1|22
1714946400000|2024-05-05 22:00:00|15286.7|15279.7|15292.7|15289.7|15293.4|15290.1|15285.5|15279.6|131
1714946700000|2024-05-05 22:05:00|15292.2|15290.2|15293.7|15293|15294.6|15293.3|15292.2|15290.2|61
1714947000000|2024-05-05 22:10:00|15294.2|15292.5|15295.8|15293.8|15295.9|15293.9|15288.9|15287.1|214
1714947300000|2024-05-05 22:15:00|15295.9|15293.7|15300.4|15298.3|15304.6|15302.5|15295.8|15293.7|239
1714947600000|2024-05-05 22:20:00|15300.3|15298.5|15300.6|15298.8|15300.8|15299.4|15299.6|15298|56
1714947900000|2024-05-05 22:25:00|15301.3|15299.3|15308.9|15307.1|15312.2|15310.2|15301.3|15299.3|180
1714948200000|2024-05-05 22:30:00|15308.8|15307.2|15308.8|15306.6|15309.4|15307.8|15303.6|15302.3|166
1714948500000|2024-05-05 22:35:00|15308.6|15306.7|15314.8|15313.1|15315.6|15313.8|15308.5|15306.5|188
1714948800000|2024-05-05 22:40:00|15314.9|15313|15325.2|15323.2|15325.9|15323.8|15313.2|15311.3|372
1714949100000|2024-05-05 22:45:00|15325.1|15323.1|15320.6|15318.3|15325.8|15324.1|15318.5|15316.5|340
1714949400000|2024-05-05 22:50:00|15320.2|15318.2|15324|15322.3|15325.2|15323|15318.3|15316.1|167
1714949700000|2024-05-05 22:55:00|15324.1|15322.2|15324.5|15322.4|15324.8|15323.1|15317.5|15315.3|184
1714950000000|2024-05-05 23:00:00|15325.1|15323|15314.4|15313.7|15325.2|15323.3|15314.3|15313.6|133
1714950300000|2024-05-05 23:05:00|15315|15314.3|15320.3|15319.3|15320.5|15319.5|15312.7|15312|129
1714950600000|2024-05-05 23:10:00|15320.5|15319.8|15321.4|15320.7|15324|15323|15317.6|15316.9|182
1714950900000|2024-05-05 23:15:00|15321.3|15320.6|15323.5|15322.8|15324.9|15324.2|15321.1|15320.3|85
1714951200000|2024-05-05 23:20:00|15323.6|15322.9|15322|15321.3|15324.6|15323.9|15321.4|15320.7|49
1714951500000|2024-05-05 23:25:00|15321.8|15321.1|15321.4|15320.7|15322.6|15321.9|15318.8|15318.1|67
1714951800000|2024-05-05 23:30:00|15322.1|15321.4|15341|15340|15348.9|15348.2|15322.1|15321.4|454
1714952100000|2024-05-05 23:35:00|15341.1|15340.1|15342.8|15342.1|15348|15347.3|15340|15339.3|330
1714952400000|2024-05-05 23:40:00|15342.9|15342.2|15343.8|15342.8|15346.8|15346.1|15341.2|15340.5|248
1714952700000|2024-05-05 23:45:00|15343.7|15342.7|15345|15344.3|15347.4|15346.4|15341.1|15340.2|252
1714953000000|2024-05-05 23:50:00|15345.6|15344.9|15353|15352.3|15354.2|15353.5|15343.6|15342.9|213
1714953300000|2024-05-05 23:55:00|15353.1|15352.4|15366.3|15365.6|15370.9|15370.2|15348.9|15348.2|552
1714953600000|2024-05-06 00:00:00|15366.6|15365.9|15365.7|15364.7|15374.5|15373.5|15362.8|15362.1|559
1714953900000|2024-05-06 00:05:00|15365.9|15364.9|15368.9|15368.2|15376.2|15375.5|15365.6|15364.4|459
1714954200000|2024-05-06 00:10:00|15369|15368.3|15363|15362.3|15371.2|15370.5|15363|15362.3|233
1714954500000|2024-05-06 00:15:00|15362.8|15362.1|15360.8|15359.8|15369.7|15369|15359.4|15358.4|242
1714954800000|2024-05-06 00:20:00|15362.7|15361.7|15354.2|15353.5|15362.8|15361.8|15351.9|15351.2|243
1714955100000|2024-05-06 00:25:00|15354|15353.3|15359.9|15358.9|15363|15361.5|15353|15352.3|258
1714955400000|2024-05-06 00:30:00|15359.5|15358.8|15363.1|15362.4|15366.2|15365.5|15359.5|15358.8|215
1714955700000|2024-05-06 00:35:00|15363|15362.3|15356.7|15356|15363.6|15362.9|15353.4|15352.7|199
1714956000000|2024-05-06 00:40:00|15356.6|15355.9|15354.2|15353.5|15358.7|15358|15353.2|15352.5|107
1714956300000|2024-05-06 00:45:00|15354|15353.3|15346.6|15345.9|15356.1|15355.4|15345.8|15345.1|195
1714956600000|2024-05-06 00:50:00|15346.7|15346|15345.9|15345.2|15347.8|15347.1|15345.6|15344.9|74
1714956900000|2024-05-06 00:55:00|15335.7|15335|15342.1|15341.1|15343.3|15342.6|15332.6|15331.6|382
1714957200000|2024-05-06 01:00:00|15342|15341|15339.6|15338.9|15345.7|15344.7|15339.6|15338.8|316
1714957500000|2024-05-06 01:05:00|15339.8|15338.8|15344.2|15343.2|15346.3|15345.5|15334.8|15333.8|264
1714957800000|2024-05-06 01:10:00|15344.5|15343.5|15350.2|15349.5|15352.4|15350.8|15341.5|15340.8|183
1714958100000|2024-05-06 01:15:00|15350.5|15349.8|15355.9|15355.2|15358.1|15357.4|15345.6|15344.6|337
1714958400000|2024-05-06 01:20:00|15355.8|15355.1|15359.2|15358.5|15359.5|15358.8|15353.9|15353.2|327
1714958700000|2024-05-06 01:25:00|15359|15358.3|15361.1|15360.4|15362.8|15362.1|15356.4|15355.7|184
1714959000000|2024-05-06 01:30:00|15361.4|15360.7|15363|15362|15365.4|15364.7|15360.8|15359.8|257
1714959300000|2024-05-06 01:35:00|15362.8|15361.8|15357.2|15356.5|15363.2|15362.2|15355.7|15354.8|280
1714959600000|2024-05-06 01:40:00|15357.1|15356.4|15360.6|15359.6|15364.1|15363.4|15356.2|15355.5|192
1714959900000|2024-05-06 01:45:00|15360.5|15359.5|15358|15357.3|15361.1|15360.1|15355.2|15354|211
1714960200000|2024-05-06 01:50:00|15358.1|15357.4|15356.6|15355.9|15359.3|15358.6|15356.1|15355.4|122
1714960500000|2024-05-06 01:55:00|15356.3|15355.6|15357.1|15356.4|15357.5|15356.6|15355.7|15354.8|80
1714960800000|2024-05-06 02:00:00|15356.7|15356|15362.5|15361.8|15362.9|15361.9|15355.8|15355.1|147
1714961100000|2024-05-06 02:05:00|15362.6|15361.9|15366.1|15365.4|15370.3|15369.6|15362.6|15361.9|204
1714961400000|2024-05-06 02:10:00|15365.6|15364.9|15371.7|15370.7|15373.3|15372.4|15365.2|15364.5|179
1714961700000|2024-05-06 02:15:00|15371.4|15370.4|15365.2|15364.5|15371.4|15370.4|15364.7|15364|138
1714962000000|2024-05-06 02:20:00|15364.9|15364.2|15366.6|15365.9|15367.7|15367|15363.8|15362.8|107
1714962300000|2024-05-06 02:25:00|15366.4|15365.7|15364.1|15363.1|15367.2|15366.5|15364|15363|104
1714962600000|2024-05-06 02:30:00|15364.7|15363.7|15371.3|15370.6|15371.3|15370.6|15363.8|15362.8|116
1714962900000|2024-05-06 02:35:00|15371.4|15370.7|15369.8|15369.1|15373|15372.3|15367.4|15366.7|148
1714963200000|2024-05-06 02:40:00|15370|15369.3|15370|15369.3|15372.3|15371.6|15369.5|15368.8|100
1714963500000|2024-05-06 02:45:00|15370.1|15369.4|15369.9|15369.2|15372.2|15371.5|15369.2|15368.5|62
1714963800000|2024-05-06 02:50:00|15370|15369.3|15370.1|15369.1|15375.4|15374.5|15369.1|15368.1|205
1714964100000|2024-05-06 02:55:00|15371.2|15370.2|15376.7|15376|15382.2|15380.7|15371.2|15370.2|411
1714964400000|2024-05-06 03:00:00|15377|15376.3|15379.7|15378.7|15383.1|15382.1|15376.1|15375.4|281
1714964700000|2024-05-06 03:05:00|15379.4|15378.4|15378.1|15377.4|15379.5|15378.5|15375.1|15374.1|171
1714965000000|2024-05-06 03:10:00|15378.4|15377.7|15377.4|15376.7|15379.4|15378.7|15376.6|15375.7|96
1714965300000|2024-05-06 03:15:00|15377.9|15377.2|15382.1|15381.4|15383.1|15382.1|15377.2|15376.5|136
1714965600000|2024-05-06 03:20:00|15382.6|15381.9|15385.7|15385|15387.6|15385.9|15382.3|15381.3|170
1714965900000|2024-05-06 03:25:00|15385.6|15384.9|15392|15390.4|15396.6|15395.9|15382.9|15382.2|288
1714966200000|2024-05-06 03:30:00|15391.6|15390.6|15396|15395.3|15396.2|15395.3|15391.4|15390.4|171
1714966500000|2024-05-06 03:35:00|15395.9|15395.2|15395.9|15394.9|15398.1|15396.5|15393.3|15392.6|135
1714966800000|2024-05-06 03:40:00|15396.1|15395.1|15394.9|15394.2|15396.4|15395.6|15394.5|15393.8|85
1714967100000|2024-05-06 03:45:00|15395|15394.3|15393.1|15392.4|15395.7|15395|15392.2|15391.2|104
1714967400000|2024-05-06 03:50:00|15392.6|15391.9|15390.8|15389.8|15392.6|15391.9|15389.5|15388.7|115
1714967700000|2024-05-06 03:55:00|15390.9|15389.9|15392.4|15391.7|15392.4|15391.7|15390.8|15389.9|33
1714968000000|2024-05-06 04:00:00|15393.1|15392.4|15399.9|15399.2|15400.4|15399.7|15393.1|15392.4|170
1714968300000|2024-05-06 04:05:00|15400.5|15399.8|15396|15395.3|15400.5|15399.8|15394.8|15394.1|118
1714968600000|2024-05-06 04:10:00|15395.9|15395.2|15398|15397|15401.5|15400.5|15394.9|15393.1|172
1714968900000|2024-05-06 04:15:00|15397.6|15396.6|15393.7|15393|15398.5|15397.5|15392.4|15391.7|105
1714969200000|2024-05-06 04:20:00|15393.9|15393.2|15392.9|15391.1|15398.2|15397.2|15392.1|15391.1|119
1714969500000|2024-05-06 04:25:00|15392.6|15391.2|15390|15389.3|15395|15394|15389.9|15389.2|131
1714969800000|2024-05-06 04:30:00|15389.9|15389.2|15390.8|15389.8|15392.1|15391.4|15387.9|15387.2|158
1714970100000|2024-05-06 04:35:00|15390.4|15389.4|15389|15388.3|15390.6|15389.4|15385.7|15384.4|130
1714970400000|2024-05-06 04:40:00|15388.9|15388.2|15387.6|15386.9|15391.4|15390.7|15386.4|15385.7|131
1714970700000|2024-05-06 04:45:00|15387.5|15386.8|15388.1|15387.4|15388.6|15387.9|15385.9|15385|90
1714971000000|2024-05-06 04:50:00|15387.9|15387.2|15386.1|15385.4|15388|15387.3|15385.6|15384.9|47
1714971300000|2024-05-06 04:55:00|15386.4|15385.7|15393.9|15392.9|15394|15392.9|15386.4|15385.7|124
1714971600000|2024-05-06 05:00:00|15394|15393|15390.6|15389.6|15395.1|15394|15390|15389|146
1714971900000|2024-05-06 05:05:00|15391.4|15390.4|15393.7|15392.7|15395.8|15395.1|15391.4|15390.4|102
1714972200000|2024-05-06 05:10:00|15393.8|15392.8|15394.9|15394.2|15398.4|15397.4|15393.8|15392.8|117
1714972500000|2024-05-06 05:15:00|15395|15394.3|15389.5|15388.8|15395.1|15394.4|15388.1|15387.1|168
1714972800000|2024-05-06 05:20:00|15389.6|15388.9|15389.9|15389.2|15392.7|15391.7|15387.8|15387.1|132
1714973100000|2024-05-06 05:25:00|15390|15389.3|15394.9|15394.2|15395.2|15394.5|15389.7|15389|127
1714973400000|2024-05-06 05:30:00|15394.7|15394|15396|15395.3|15397.7|15397|15394.1|15392.9|131
1714973700000|2024-05-06 05:35:00|15395.9|15395.2|15395.5|15394.8|15396.8|15396.1|15391.4|15390.7|128
1714974000000|2024-05-06 05:40:00|15395.3|15394.6|15392.7|15392|15397.5|15396.8|15391.1|15390.2|206
1714974300000|2024-05-06 05:45:00|15392.6|15391.9|15394.5|15393.5|15395.2|15394.5|15390.7|15389.3|190
1714974600000|2024-05-06 05:50:00|15395|15393.4|15392.9|15392.2|15396.1|15395.4|15392.1|15391.1|137
1714974900000|2024-05-06 05:55:00|15393.1|15392.4|15393|15392.3|15394.8|15394.1|15389.9|15389.2|153
1714975200000|2024-05-06 06:00:00|15392.6|15391.9|15391.4|15390.7|15395.2|15394.5|15389.1|15388.4|343
1714975500000|2024-05-06 06:05:00|15391.6|15390.9|15389.7|15389|15391.6|15390.9|15386.9|15386.2|220
1714975800000|2024-05-06 06:10:00|15389.3|15388.6|15379.5|15378.8|15389.6|15388.9|15379.4|15378.7|275
1714976100000|2024-05-06 06:15:00|15380|15379.3|15383.3|15382.6|15385.8|15384.2|15380|15379.3|233
1714976400000|2024-05-06 06:20:00|15383.7|15383|15385.3|15384.6|15387.7|15385.7|15382.6|15381.7|185
1714976700000|2024-05-06 06:25:00|15385.2|15384.5|15381.8|15381.1|15385.7|15385|15380.7|15380|284
1714977000000|2024-05-06 06:30:00|15381.9|15381.2|15377.1|15376.4|15382.1|15381.3|15374.4|15373.7|222
1714977300000|2024-05-06 06:35:00|15377.2|15376.5|15375|15374.3|15379.2|15377.7|15374.9|15374.2|166
1714977600000|2024-05-06 06:40:00|15374.7|15374|15378.5|15377.8|15378.5|15377.8|15374.2|15373.5|118
1714977900000|2024-05-06 06:45:00|15378.4|15377.7|15378.9|15378.2|15381.8|15381.1|15376.9|15376.2|131
1714978200000|2024-05-06 06:50:00|15378.8|15378.1|15372.5|15371.8|15379.8|15379.1|15371.4|15370.7|135
1714978500000|2024-05-06 06:55:00|15372.7|15372|15369.5|15368.5|15374.9|15373.7|15369|15367.8|184
1714978800000|2024-05-06 07:00:00|15369.4|15368.7|15372.8|15372.1|15375.3|15374.5|15369.4|15368.7|249
1714979100000|2024-05-06 07:05:00|15372.7|15372|15372|15371.3|15373.2|15372|15366.7|15365.2|301
1714979400000|2024-05-06 07:10:00|15371.9|15371.2|15376.2|15375.5|15377.7|15376.7|15369|15368.3|222
1714979700000|2024-05-06 07:15:00|15376.9|15376.2|15377.2|15376.5|15379.8|15378.8|15376.8|15376|168
1714980000000|2024-05-06 07:20:00|15378|15377.3|15371.4|15370.7|15378.1|15377.4|15370.5|15369.5|204
1714980300000|2024-05-06 07:25:00|15371.2|15370.5|15371.7|15371|15373.5|15372.3|15369|15368|173
1714980600000|2024-05-06 07:30:00|15371.6|15370.9|15374.6|15373.9|15374.6|15373.9|15369.6|15368.6|144
1714980900000|2024-05-06 07:35:00|15374.7|15374|15372.4|15371.7|15378.7|15377.7|15371.8|15371.1|186
1714981200000|2024-05-06 07:40:00|15372.3|15371.6|15371|15370.3|15374.2|15373.2|15370.5|15369.8|190
1714981500000|2024-05-06 07:45:00|15371.1|15370.4|15375|15374.3|15375.9|15375.2|15370|15369.3|160
1714981800000|2024-05-06 07:50:00|15375.1|15374.4|15379.4|15378.7|15379.9|15379.2|15375.1|15374.4|117
1714982100000|2024-05-06 07:55:00|15379.5|15378.8|15380.8|15380.1|15382.9|15382.2|15379.5|15378.8|120
1714982400000|2024-05-06 08:00:00|15380.7|15380|15385.5|15384.5|15387.7|15386.4|15379.1|15378.4|213
1714982700000|2024-05-06 08:05:00|15385.6|15384.6|15387|15386.3|15388.6|15387.3|15384.6|15383.6|146
1714983000000|2024-05-06 08:10:00|15387.2|15386.5|15384.6|15383.9|15388.6|15387.7|15382.7|15381.7|104
1714983300000|2024-05-06 08:15:00|15385.4|15384.7|15380.9|15380.2|15385.4|15384.7|15379.9|15379.2|145
1714983600000|2024-05-06 08:20:00|15381.1|15380.4|15377.7|15377|15384.3|15383.6|15377.5|15376.8|137
1714983900000|2024-05-06 08:25:00|15377.6|15376.9|15378.2|15377.5|15379.7|15379|15377.6|15376.9|84
1714984200000|2024-05-06 08:30:00|15378.3|15377.6|15374.2|15373.5|15378.6|15377.9|15373.3|15372.6|156
1714984500000|2024-05-06 08:35:00|15374.1|15373.4|15376.6|15375.1|15377.7|15376.7|15374|15373.3|122
1714984800000|2024-05-06 08:40:00|15376.3|15375.3|15371.3|15370.6|15377.6|15376.3|15369|15368|178
1714985100000|2024-05-06 08:45:00|15371.5|15370.8|15372.8|15372.1|15374.8|15374.1|15371.5|15370.8|100
1714985400000|2024-05-06 08:50:00|15372.7|15372|15374.8|15374.1|15377|15376.3|15372.7|15372|111
1714985700000|2024-05-06 08:55:00|15375|15374.3|15374.1|15372.1|15376.5|15375.5|15371.9|15370.9|153
1714986000000|2024-05-06 09:00:00|15373.8|15371.6|15375.3|15374.3|15376.6|15375.3|15371.4|15370.6|173
1714986300000|2024-05-06 09:05:00|15375.2|15374.2|15376.2|15375.2|15376.4|15375.2|15374.1|15373.1|78
1714986600000|2024-05-06 09:10:00|15376.3|15375.3|15377.5|15376.5|15380.5|15379.5|15376.3|15375.3|112
1714986900000|2024-05-06 09:15:00|15377|15376|15374|15373|15377|15376.2|15373.7|15372.7|79
1714987200000|2024-05-06 09:20:00|15374.1|15373.1|15378.3|15377.6|15379|15377.9|15373.7|15372.7|97
1714987500000|2024-05-06 09:25:00|15378.7|15378|15380.6|15379.9|15381.7|15380.8|15377.7|15376.7|124
1714987800000|2024-05-06 09:30:00|15380.2|15379.5|15380.6|15379.9|15382.4|15381.7|15378.8|15378.1|122
1714988100000|2024-05-06 09:35:00|15380.7|15380|15381.6|15380.9|15381.7|15380.9|15379.8|15378.9|69
1714988400000|2024-05-06 09:40:00|15381.4|15380.7|15384.4|15383.4|15384.4|15383.4|15380.6|15379.9|60
1714988700000|2024-05-06 09:45:00|15384.3|15383.3|15383.2|15382.5|15384.9|15384.2|15381.8|15381.1|73
1714989000000|2024-05-06 09:50:00|15383.1|15382.4|15382.2|15381.5|15383.4|15382.7|15382|15381.3|43
1714989300000|2024-05-06 09:55:00|15382|15381.3|15378.6|15377.9|15382.2|15381.5|15377.8|15377.1|85
1714989600000|2024-05-06 10:00:00|15378.4|15377.7|15379.5|15378.8|15380.6|15379.9|15378.2|15377.5|80
1714989900000|2024-05-06 10:05:00|15379.6|15378.9|15371.2|15370.2|15381.4|15380.7|15371.2|15370.2|160
1714990200000|2024-05-06 10:10:00|15371|15370|15371.1|15370.4|15372.8|15372.1|15369|15367.8|232
1714990500000|2024-05-06 10:15:00|15371.3|15370.6|15374.2|15373.5|15374.9|15374.2|15370.8|15370.1|126
1714990800000|2024-05-06 10:20:00|15374.3|15373.6|15374.2|15373.5|15375.9|15375.2|15372.7|15372|165
1714991100000|2024-05-06 10:25:00|15374.1|15373.4|15374.4|15373.7|15375.9|15375.2|15373.5|15372.8|100
1714991400000|2024-05-06 10:30:00|15374.7|15374|15379|15378.3|15379.8|15379.1|15374.5|15373.8|92
1714991700000|2024-05-06 10:35:00|15379.3|15378.6|15377.2|15376.5|15379.3|15378.6|15376.1|15375.4|101
1714992000000|2024-05-06 10:40:00|15377.3|15376.6|15375.5|15374.8|15377.3|15376.6|15374.9|15374.2|86
1714992300000|2024-05-06 10:45:00|15375.6|15374.9|15377.1|15376.4|15377.5|15376.8|15375.5|15374.8|94
1714992600000|2024-05-06 10:50:00|15377.2|15376.5|15382.9|15382.2|15383.2|15382.5|15377.2|15376.5|136
1714992900000|2024-05-06 10:55:00|15383|15382.3|15381.9|15380.9|15383|15382.3|15379.9|15378.9|128
1714993200000|2024-05-06 11:00:00|15381.8|15380.8|15379.9|15379.2|15382.4|15381.7|15379.8|15379.1|91
1714993500000|2024-05-06 11:05:00|15379.8|15379.1|15377.6|15376.9|15379.9|15379.2|15376.2|15375.5|117
1714993800000|2024-05-06 11:10:00|15377.7|15376.7|15379.4|15378.7|15380.7|15380|15377.2|15376.5|90
1714994100000|2024-05-06 11:15:00|15378.8|15378.1|15375.5|15374.8|15379.1|15378.4|15375.2|15374.5|94
1714994400000|2024-05-06 11:20:00|15375.4|15374.7|15378.1|15377.4|15378.8|15378|15374.7|15374|77
1714994700000|2024-05-06 11:25:00|15378.3|15377.6|15379.5|15378.8|15379.5|15378.8|15377.6|15376.9|80
1714995000000|2024-05-06 11:30:00|15379.4|15378.7|15378.8|15378.1|15379.6|15378.9|15377.9|15377.2|56
1714995300000|2024-05-06 11:35:00|15378.9|15378.2|15378.3|15377.6|15379.3|15378.6|15377.8|15377.1|61
1714995600000|2024-05-06 11:40:00|15378.4|15377.7|15377.4|15376.7|15379.6|15378.8|15376.7|15376|114
1714995900000|2024-05-06 11:45:00|15377.5|15376.8|15375.8|15375.1|15378|15377.3|15375.2|15374.5|107
1714996200000|2024-05-06 11:50:00|15376|15375.3|15375.3|15374.6|15377.4|15376.7|15374.9|15374.2|115
1714996500000|2024-05-06 11:55:00|15375.4|15374.7|15375.6|15374.9|15379.5|15378.8|15375.3|15374.6|167
1714996800000|2024-05-06 12:00:00|15375.4|15374.7|15376.5|15375.8|15377.8|15377|15374.1|15373.4|189
1714997100000|2024-05-06 12:05:00|15376.7|15376|15377.1|15376.4|15379.7|15378.7|15376.1|15375.4|164
1714997400000|2024-05-06 12:10:00|15377.3|15376.6|15372.3|15371.6|15377.4|15376.7|15371.3|15370.6|169
1714997700000|2024-05-06 12:15:00|15372.4|15371.7|15369.2|15368.5|15373.1|15372.1|15368.8|15368.1|152
1714998000000|2024-05-06 12:20:00|15369.1|15368.4|15358.4|15357.7|15369.2|15368.5|15355|15353.7|493
1714998300000|2024-05-06 12:25:00|15358.8|15358.1|15357|15356|15358.8|15358.1|15351.7|15351|276
1714998600000|2024-05-06 12:30:00|15356.4|15355.4|15350.1|15349.4|15357.3|15356.3|15348.6|15347.9|303
1714998900000|2024-05-06 12:35:00|15350|15349.3|15350.3|15349.6|15356.5|15355.8|15349.7|15349|253
1714999200000|2024-05-06 12:40:00|15350.2|15349.5|15352.1|15351.4|15355.3|15354.3|15349.9|15349.2|260
1714999500000|2024-05-06 12:45:00|15352|15351.3|15345.7|15345|15352|15351.3|15341.7|15341|295
1714999800000|2024-05-06 12:50:00|15346.2|15345.5|15350.8|15349.8|15353.2|15352|15345.1|15344.4|360
1715000100000|2024-05-06 12:55:00|15350.6|15349.6|15352.6|15351.9|15354|15353.3|15349.1|15348.2|338
1715000400000|2024-05-06 13:00:00|15352.4|15351.7|15358.6|15357.9|15361|15360.3|15350.5|15349.8|419
1715000700000|2024-05-06 13:05:00|15358.5|15357.8|15356.2|15355.5|15359.5|15358.8|15354|15353.3|375
1715001000000|2024-05-06 13:10:00|15356|15355.3|15362.2|15361.5|15363.7|15362.8|15355.9|15355.2|279
1715001300000|2024-05-06 13:15:00|15362.1|15361.4|15363.9|15363.2|15364.2|15363.5|15360.6|15359.9|295
1715001600000|2024-05-06 13:20:00|15363.6|15362.9|15365.4|15364.7|15365.4|15364.7|15360.7|15360|191
1715001900000|2024-05-06 13:25:00|15365.5|15364.8|15374.2|15373.5|15374.2|15373.5|15365.5|15364.8|342
1715002200000|2024-05-06 13:30:00|15374.1|15373.4|15370.8|15370.1|15375.6|15374.9|15370.4|15369.4|367
1715002500000|2024-05-06 13:35:00|15370.7|15370|15368.8|15368.1|15372.8|15372.1|15367.8|15367.1|279
1715002800000|2024-05-06 13:40:00|15368.6|15367.9|15373.6|15372.9|15377.6|15376.6|15366.6|15365.9|347
1715003100000|2024-05-06 13:45:00|15373.8|15373.1|15376.9|15376.2|15378.5|15377.8|15373.3|15372.6|199
1715003400000|2024-05-06 13:50:00|15377.7|15377|15376.9|15376.2|15379.3|15378.6|15376|15375.3|143
1715003700000|2024-05-06 13:55:00|15376.2|15375.5|15379.2|15378.5|15381.3|15380.6|15374.7|15374|152
1715004000000|2024-05-06 14:00:00|15379.1|15378.4|15375.6|15374.9|15382.3|15381.6|15375.6|15374.9|261
1715004300000|2024-05-06 14:05:00|15375.2|15374.5|15377.4|15376.4|15377.7|15377|15373.4|15372.7|211
1715004600000|2024-05-06 14:10:00|15377.3|15376.6|15371|15370.3|15379|15378.3|15370.9|15370.2|175
1715004900000|2024-05-06 14:15:00|15370.8|15370.1|15369.5|15368.8|15374.3|15373.3|15368.7|15367.7|208
1715005200000|2024-05-06 14:20:00|15369.7|15369|15371.5|15370.8|15371.5|15370.8|15368.1|15367.1|112
1715005500000|2024-05-06 14:25:00|15372.3|15371.6|15372.6|15371.9|15374.6|15373.9|15369.8|15369.1|222
1715005800000|2024-05-06 14:30:00|15372.7|15372|15378|15377.3|15378.1|15377.4|15372.7|15372|138
1715006100000|2024-05-06 14:35:00|15378.3|15377.6|15376.1|15375.4|15378.4|15377.7|15374.5|15373.8|99
1715006400000|2024-05-06 14:40:00|15376|15375.3|15383.7|15383|15385.2|15384.5|15376|15375.3|213
1715006700000|2024-05-06 14:45:00|15383.3|15382.6|15385.7|15385|15386.9|15386.2|15381.9|15381.2|170
1715007000000|2024-05-06 14:50:00|15385.9|15385.2|15392.4|15391.4|15393.8|15393.1|15385.6|15384.9|406
1715007300000|2024-05-06 14:55:00|15392.2|15391.2|15393.6|15391.9|15397|15396.1|15391.9|15391.2|503
1715007600000|2024-05-06 15:00:00|15393.5|15392|15392.4|15391.4|15394|15393|15389.3|15388.6|260
1715007900000|2024-05-06 15:05:00|15392.5|15391.8|15394.9|15393.9|15397|15396.2|15392.5|15391.8|137
1715008200000|2024-05-06 15:10:00|15395.1|15394.1|15395.8|15395.1|15397.1|15396.4|15393.6|15392.6|190
1715008500000|2024-05-06 15:15:00|15395.9|15395.2|15395.7|15395|15396|15395.2|15391.9|15391.2|104
1715008800000|2024-05-06 15:20:00|15395.9|15395.2|15399|15398.3|15400.9|15400.2|15395.7|15395|142
1715009100000|2024-05-06 15:25:00|15398.7|15398|15397.5|15396.8|15399|15398.3|15395.1|15394.4|171
1715009400000|2024-05-06 15:30:00|15397.6|15396.9|15392.5|15391.5|15398.2|15397.5|15392|15391|122
1715009700000|2024-05-06 15:35:00|15392.2|15391.2|15391.9|15391.2|15393.8|15393.1|15389.6|15388.6|202
1715010000000|2024-05-06 15:40:00|15391.8|15391.1|15388.6|15387.6|15392.3|15391.4|15387.8|15387|166
1715010300000|2024-05-06 15:45:00|15388.7|15387.7|15388.6|15387.9|15388.7|15387.9|15386.9|15385.8|134
1715010600000|2024-05-06 15:50:00|15388.5|15387.5|15389.7|15388.7|15389.7|15388.7|15386.4|15385.4|104
1715010900000|2024-05-06 15:55:00|15389.9|15388.9|15386.1|15385.4|15392.5|15391.5|15385.5|15384.6|132
1715011200000|2024-05-06 16:00:00|15386.2|15385.5|15385.2|15384.2|15387.3|15386.5|15384.5|15383.5|156
1715011500000|2024-05-06 16:05:00|15385|15384|15391.4|15390.4|15392.2|15391.2|15385|15384|150
1715011800000|2024-05-06 16:10:00|15391.5|15390.5|15392.5|15391.8|15393.2|15392.2|15390.9|15390|120
1715012100000|2024-05-06 16:15:00|15392.4|15391.7|15394.4|15393.7|15395.3|15394.3|15392.4|15391.7|78
1715012400000|2024-05-06 16:20:00|15394.5|15393.8|15393.6|15392.9|15395.6|15394.6|15393.4|15392.7|97
1715012700000|2024-05-06 16:25:00|15393.7|15393|15394.6|15393.9|15396|15395.1|15393.4|15392.4|137
1715013000000|2024-05-06 16:30:00|15394.5|15393.8|15393.5|15392.8|15396.2|15395.4|15392|15391.3|150
1715013300000|2024-05-06 16:35:00|15393.4|15392.7|15393.9|15393.2|15395.7|15395|15392.2|15391.5|150
1715013600000|2024-05-06 16:40:00|15394.3|15393.6|15395.7|15395|15396.2|15395.4|15394.1|15393.4|99
1715013900000|2024-05-06 16:45:00|15395.9|15395.2|15395.6|15394.9|15397|15396.3|15394.7|15394|81
1715014200000|2024-05-06 16:50:00|15395.7|15395|15391.5|15390.8|15395.7|15395|15387.9|15387.2|199
1715014500000|2024-05-06 16:55:00|15391.4|15390.7|15391|15390.3|15392.2|15391.5|15389.5|15388.8|125
1715014800000|2024-05-06 17:00:00|15390.9|15390.2|15385|15384.3|15390.9|15390.2|15383.2|15382.5|227
1715015100000|2024-05-06 17:05:00|15384.9|15384.2|15383.9|15383.2|15385.2|15384.5|15382.3|15381.5|157
1715015400000|2024-05-06 17:10:00|15384|15383.3|15388.8|15387.8|15388.8|15387.9|15383.8|15383.1|136
1715015700000|2024-05-06 17:15:00|15389.3|15388.3|15391.7|15390.7|15391.7|15390.7|15388.3|15387.3|109
1715016000000|2024-05-06 17:20:00|15392.3|15391.6|15391.3|15390.6|15394|15393|15390.2|15389.5|122
1715016300000|2024-05-06 17:25:00|15391.4|15390.7|15389.6|15388.9|15392|15391.3|15388.6|15387.9|128
1715016600000|2024-05-06 17:30:00|15389.8|15389.1|15389.6|15388.9|15390.7|15390|15388.8|15388.1|93
1715016900000|2024-05-06 17:35:00|15389.7|15389|15388.5|15387.8|15391.5|15390.8|15387.5|15386.8|80
1715017200000|2024-05-06 17:40:00|15388.4|15387.7|15387.5|15386.8|15388.5|15387.8|15386.2|15385.5|71
1715017500000|2024-05-06 17:45:00|15387.4|15386.7|15389.7|15389|15389.7|15389|15386.4|15385.7|64
1715017800000|2024-05-06 17:50:00|15389.3|15388.6|15391.1|15390.4|15392.3|15391.6|15388.9|15388.2|114
1715018100000|2024-05-06 17:55:00|15390.8|15390.1|15391.2|15390.5|15392.6|15391.9|15390.7|15390|84
1715018400000|2024-05-06 18:00:00|15391.1|15390.4|15388.7|15388|15391.1|15390.4|15387.6|15386.8|122
1715018700000|2024-05-06 18:05:00|15388.8|15388.1|15392.5|15391.8|15392.5|15391.8|15388.5|15387.8|87
1715019000000|2024-05-06 18:10:00|15392.7|15392|15392.2|15391.5|15393.6|15392.9|15391.2|15390.5|83
1715019300000|2024-05-06 18:15:00|15392.5|15391.8|15394.7|15394|15395.8|15395.1|15392.2|15391.5|128
1715019600000|2024-05-06 18:20:00|15394.6|15393.9|15392.6|15391.9|15395.1|15394.4|15392.1|15391.4|98
1715019900000|2024-05-06 18:25:00|15392.5|15391.8|15392.4|15391.7|15393.6|15392.8|15391.4|15390.7|84
1715020200000|2024-05-06 18:30:00|15392.6|15391.9|15393.8|15393.1|15394.7|15394|15392|15391.3|139
1715020500000|2024-05-06 18:35:00|15393.7|15393|15396.3|15395.3|15396.6|15395.5|15392.7|15392|103
1715020800000|2024-05-06 18:40:00|15396.4|15395.4|15396.2|15395.2|15397.2|15396.2|15394.7|15394|117
1715021100000|2024-05-06 18:45:00|15396.3|15395.3|15393.6|15392.9|15396.6|15395.9|15393.4|15392.7|106
1715021400000|2024-05-06 18:50:00|15393.3|15392.6|15392.3|15391.6|15394.3|15393.3|15392.2|15391.5|99
1715021700000|2024-05-06 18:55:00|15392.4|15391.7|15391.4|15390.7|15394.4|15393.6|15390.3|15389.4|162
1715022000000|2024-05-06 19:00:00|15391.5|15390.8|15390.2|15389.5|15391.7|15391|15389.1|15388.4|162
1715022300000|2024-05-06 19:05:00|15390.5|15389.8|15394|15393.3|15394.2|15393.5|15390.5|15389.8|81
1715022600000|2024-05-06 19:10:00|15396|15394.5|15396.4|15395.7|15396.6|15395.8|15393.6|15392.9|102
1715022900000|2024-05-06 19:15:00|15396.3|15395.6|15394.1|15393.1|15396.9|15396.1|15393.5|15392.5|130
1715023200000|2024-05-06 19:20:00|15394|15393|15391.9|15390.9|15394.1|15393.1|15390.5|15389.3|152
1715023500000|2024-05-06 19:25:00|15392.6|15391.6|15393.3|15392.6|15394.1|15393.4|15391.8|15390.8|125
1715023800000|2024-05-06 19:30:00|15392.9|15392.2|15394.1|15393.4|15395.1|15394.4|15392.9|15392.2|80
1715024100000|2024-05-06 19:35:00|15394|15393.3|15395.2|15394.5|15396.2|15395.5|15393.9|15393.2|84
1715024400000|2024-05-06 19:40:00|15395.6|15394.9|15395|15394.3|15396.3|15395.6|15393.9|15393.2|68
1715024700000|2024-05-06 19:45:00|15394.9|15394.2|15393.2|15392.5|15395|15394.3|15391.8|15391.1|93
1715025000000|2024-05-06 19:50:00|15392.8|15392.1|15393|15392.3|15393.2|15392.5|15392.6|15391.9|39
1715025300000|2024-05-06 19:55:00|15393.2|15392.5|15394.3|15393.6|15395.3|15394.6|15393.2|15392.5|88
1715025600000|2024-05-06 20:00:00|15394.2|15393.5|15393.9|15393.2|15395.4|15394.7|15393.8|15393.1|70
1715025900000|2024-05-06 20:05:00|15393.8|15393.1|15393.9|15393.2|15394.4|15393.7|15393.8|15393.1|23
1715026200000|2024-05-06 20:10:00|15393.8|15393.1|15392.6|15391.9|15394.3|15393.6|15392.6|15391.6|27
1715026500000|2024-05-06 20:15:00|15392.4|15391.7|15394.3|15390.4|15394.6|15392.8|15392.4|15390.1|57
1715026800000|2024-05-06 20:20:00|15392.9|15391.3|15392.5|15391.5|15394.1|15391.5|15392|15389.8|63
1715027100000|2024-05-06 20:25:00|15392.4|15391.4|15392.8|15391.8|15393.3|15392.2|15392.2|15391.1|24
1715027400000|2024-05-06 20:30:00|15392.9|15391.9|15392.2|15391.5|15393|15392|15392.2|15391.4|14
1715027700000|2024-05-06 20:35:00|15392.3|15391.6|15393.2|15392.2|15393.2|15392.2|15392.2|15391.5|13
1715028000000|2024-05-06 20:40:00|15393.4|15392.4|15393.9|15392.9|15394.2|15393.2|15393.4|15392.3|24
1715028300000|2024-05-06 20:45:00|15393.8|15392.8|15391.3|15389.8|15393.9|15392.9|15391|15389.7|43
1715028600000|2024-05-06 20:50:00|15390.3|15389.3|15389.9|15387.9|15392.5|15391.3|15389.3|15387.9|51
1715028900000|2024-05-06 20:55:00|15390.4|15387.4|15393.8|15386.8|15396.3|15389.3|15389.6|15385.1|95
1715029200000|2024-05-06 21:00:00|15394.2|15387.2|15390.9|15383.9|15394.5|15387.5|15390.9|15383.9|6
1715029500000|2024-05-06 21:05:00|15390.5|15384.3|15389.2|15384.2|15390.5|15384.3|15381.8|15374.8|14
1715029800000|2024-05-06 21:10:00|15389.1|15384.3|15389.3|15384.2|15389.3|15384.4|15389.1|15384.2|16
1715030100000|2024-05-06 21:15:00|15389.2|15384.3|15389.5|15384.1|15389.7|15384.3|15389.2|15384|14
1715030400000|2024-05-06 21:20:00|15390.3|15383.3|15390.4|15383.4|15390.4|15383.4|15390.2|15383.2|6
1715030700000|2024-05-06 21:25:00|15390.5|15383.5|15392.5|15385.5|15394.8|15387.8|15390.5|15383.5|28
1715031000000|2024-05-06 21:30:00|15392.4|15385.4|15392.6|15386.2|15393.3|15386.4|15392.4|15385.4|20
1715031300000|2024-05-06 21:35:00|15392.5|15386.3|15392.8|15386.4|15392.9|15386.6|15392.5|15386.2|23
1715031600000|2024-05-06 21:40:00|15392.9|15386.3|15392.9|15386.3|15393|15386.4|15392.9|15386.2|11
1715031900000|2024-05-06 21:45:00|15393.3|15386.2|15392.4|15385.4|15393.3|15386.2|15392.4|15385.4|9
1715032200000|2024-05-06 21:50:00|15392.5|15385.5|15392.3|15385.3|15392.5|15385.5|15392.3|15385.3|4
1715032500000|2024-05-06 21:55:00|15392.2|15385.2|15392.1|15385.1|15392.3|15385.4|15391.9|15384.9|10
1715032800000|2024-05-06 22:00:00|15391.9|15385.2|15390.1|15388.1|15392.6|15388.3|15390|15385.2|100
1715033100000|2024-05-06 22:05:00|15389.6|15388.6|15389.9|15388|15390.5|15388.6|15389.3|15388|42
1715033400000|2024-05-06 22:10:00|15390|15388.1|15388.8|15387.3|15391|15389.4|15387.3|15385.3|115
1715033700000|2024-05-06 22:15:00|15388.6|15387.6|15389.3|15388.3|15390.6|15389.2|15388.6|15387.2|47
1715034000000|2024-05-06 22:20:00|15388.5|15387.5|15389.4|15387.9|15389.8|15388.6|15388.4|15387.4|53
1715034300000|2024-05-06 22:25:00|15389|15388|15390.1|15389.1|15390.1|15389.1|15388.9|15387.8|62
1715034600000|2024-05-06 22:30:00|15390|15389|15391.3|15390.3|15392|15391|15390|15389|32
1715034900000|2024-05-06 22:35:00|15393|15392|15391.4|15390.4|15395|15394|15391.2|15390.2|62
1715035200000|2024-05-06 22:40:00|15391.2|15390.2|15392.2|15391.2|15392.5|15391.2|15390.3|15389.3|46
1715035500000|2024-05-06 22:45:00|15392.4|15391.4|15393.9|15392.9|15394.8|15393.9|15392.4|15391.4|52
1715035800000|2024-05-06 22:50:00|15394|15393|15394.9|15394.2|15395.9|15394.9|15392|15391|77
1715036100000|2024-05-06 22:55:00|15394.8|15394.1|15396.3|15395.3|15397|15396|15394.2|15393.2|71
1715036400000|2024-05-06 23:00:00|15396.4|15395.4|15402.5|15401.8|15405.5|15404.1|15396.2|15395.3|207
1715036700000|2024-05-06 23:05:00|15402.2|15401.5|15411.9|15410.9|15414.5|15413.5|15402.1|15401.4|384
1715037000000|2024-05-06 23:10:00|15412|15411|15415.8|15414.2|15416.7|15415.7|15411.5|15410.5|115
1715037300000|2024-05-06 23:15:00|15415.3|15413.8|15421.2|15420.2|15425.5|15424.3|15415|15413.8|260
1715037600000|2024-05-06 23:20:00|15420.3|15419.3|15421.1|15420.4|15422.5|15421.8|15417.6|15416|189
1715037900000|2024-05-06 23:25:00|15421|15420.3|15419.9|15419.2|15421.2|15420.5|15418.5|15417.5|146
1715038200000|2024-05-06 23:30:00|15419.8|15419.1|15416.5|15415.5|15420.6|15419.9|15415.4|15414.6|115
1715038500000|2024-05-06 23:35:00|15416.3|15415.3|15420.7|15419.2|15420.8|15419.7|15415.5|15414.6|111
1715038800000|2024-05-06 23:40:00|15420.4|15419.4|15419.3|15418.3|15420.7|15419.7|15417.6|15416.7|140
1715039100000|2024-05-06 23:45:00|15419.2|15418.2|15420|15419.3|15421.9|15421.2|15419.2|15417.9|120
1715039400000|2024-05-06 23:50:00|15419.9|15419.2|15420.1|15419.4|15420.4|15419.7|15418.1|15417.4|65
1715039700000|2024-05-06 23:55:00|15420.2|15419.5|15424.9|15423.9|15428.8|15428|15419|15418.3|198
1715040000000|2024-05-07 00:00:00|15425.2|15423.6|15423.8|15422.8|15428.9|15427.3|15420.4|15419.4|401
1715040300000|2024-05-07 00:05:00|15423.4|15422.4|15428.3|15427.6|15429.4|15428.7|15418.7|15418|293
1715040600000|2024-05-07 00:10:00|15428.2|15427.5|15423.1|15422.4|15428.4|15427.5|15422.6|15421.9|242
1715040900000|2024-05-07 00:15:00|15422.9|15422.2|15417.9|15417.2|15423.7|15422.9|15417.6|15416.9|242
1715041200000|2024-05-07 00:20:00|15417.8|15417.1|15413.8|15413.1|15418.6|15417.6|15413.1|15412.4|198
1715041500000|2024-05-07 00:25:00|15413.9|15413.2|15410.3|15408.6|15415.7|15414.2|15408.7|15407.7|270
1715041800000|2024-05-07 00:30:00|15409.9|15408.9|15417.4|15416.7|15417.9|15417.2|15409.2|15408.5|327
1715042100000|2024-05-07 00:35:00|15417.3|15416.6|15407|15406.3|15417.3|15416.6|15404.7|15404|298
1715042400000|2024-05-07 00:40:00|15406.8|15406.1|15396.5|15395.8|15407.2|15406.5|15395.8|15395.1|297
1715042700000|2024-05-07 00:45:00|15396|15395.3|15401|15400.3|15402.5|15401.3|15392.8|15392|402
1715043000000|2024-05-07 00:50:00|15401.3|15400.6|15404.4|15403.7|15409.6|15408.9|15397.3|15396.6|645
1715043300000|2024-05-07 00:55:00|15404.3|15403.6|15394.5|15393.8|15406.2|15404.3|15388.7|15387.6|492
1715043600000|2024-05-07 01:00:00|15394.9|15394.2|15394.3|15393.6|15399|15398|15387.9|15386.9|411
1715043900000|2024-05-07 01:05:00|15394.4|15393.7|15404.3|15403.6|15404.8|15404.1|15392.9|15392.2|275
1715044200000|2024-05-07 01:10:00|15403.8|15403.1|15420.1|15419.4|15425.2|15424.2|15403.8|15403.1|501
1715044500000|2024-05-07 01:15:00|15420.2|15419.5|15417.3|15416.3|15426.2|15425.2|15416.2|15414.8|511
1715044800000|2024-05-07 01:20:00|15417.4|15416.4|15424.7|15424|15426.2|15425.5|15415.1|15414.1|343
1715045100000|2024-05-07 01:25:00|15425|15424.3|15434|15433.3|15435.1|15434.1|15422.7|15421.7|440
1715045400000|2024-05-07 01:30:00|15433.9|15433.2|15430.4|15429.4|15435.3|15434.3|15424.8|15424.1|382
1715045700000|2024-05-07 01:35:00|15430.7|15429.2|15435.1|15434.4|15435.4|15434.5|15429.4|15428.6|377
1715046000000|2024-05-07 01:40:00|15435|15434.3|15440.1|15439.4|15443.9|15443.2|15432.5|15431.7|342
1715046300000|2024-05-07 01:45:00|15440|15439.3|15441.4|15440.7|15444.1|15443.4|15437.1|15436.4|266
1715046600000|2024-05-07 01:50:00|15441.3|15440.6|15441.9|15441.2|15443.5|15442.8|15438.6|15437.6|210
1715046900000|2024-05-07 01:55:00|15441.7|15441|15436.4|15435.7|15442|15441.1|15436.4|15435.4|199
1715047200000|2024-05-07 02:00:00|15436.6|15435.6|15443.3|15442.3|15443.8|15442.8|15435.6|15434.6|178
1715047500000|2024-05-07 02:05:00|15442.9|15441.9|15447.8|15447.1|15448.2|15447.5|15442.8|15441.8|153
1715047800000|2024-05-07 02:10:00|15447.7|15447|15447.3|15446.3|15448.8|15448.1|15445.8|15444.8|145
1715048100000|2024-05-07 02:15:00|15447.2|15446.2|15445.8|15445.1|15448|15447|15445.4|15444.4|185
1715048400000|2024-05-07 02:20:00|15445.5|15444.8|15444.9|15443.9|15446.3|15445.6|15443.9|15443|120
1715048700000|2024-05-07 02:25:00|15445|15444|15452.9|15451.9|15453.5|15452.4|15444.3|15443.3|328
1715049000000|2024-05-07 02:30:00|15453|15452|15449.7|15448.7|15459.4|15458.7|15448.2|15446.8|272
1715049300000|2024-05-07 02:35:00|15449.8|15448.8|15445.6|15444.6|15450.6|15449.3|15445.3|15444.3|156
1715049600000|2024-05-07 02:40:00|15445.5|15444.5|15447.5|15446.8|15447.6|15446.9|15444.4|15443.7|77
1715049900000|2024-05-07 02:45:00|15447.4|15446.7|15447.7|15447|15447.8|15447|15444.9|15444.2|128
1715050200000|2024-05-07 02:50:00|15448.2|15447.5|15455.8|15454.8|15456.1|15454.9|15447.7|15447|195
1715050500000|2024-05-07 02:55:00|15456.1|15455.1|15455.5|15454.8|15459.4|15458.4|15454.5|15453.6|350
1715050800000|2024-05-07 03:00:00|15455.4|15454.7|15454|15453.3|15456|15455.3|15451.6|15450.6|288
1715051100000|2024-05-07 03:05:00|15453.9|15453.2|15455.5|15454.8|15455.7|15454.9|15451.8|15450.8|171
1715051400000|2024-05-07 03:10:00|15455.4|15454.7|15455.9|15455.2|15456.6|15455.9|15454.9|15454.2|68
1715051700000|2024-05-07 03:15:00|15455.8|15455.1|15456.8|15456.1|15456.9|15456.2|15455.4|15454.7|38
1715052000000|2024-05-07 03:20:00|15456.7|15456|15455.7|15455|15457.8|15457.1|15454.9|15454.2|67
1715052300000|2024-05-07 03:25:00|15455.6|15454.9|15450.8|15450.1|15455.7|15455|15447|15445.7|218
1715052600000|2024-05-07 03:30:00|15450.6|15449.9|15451|15450|15453.1|15452.4|15449.5|15448.3|168
1715052900000|2024-05-07 03:35:00|15451.2|15449.7|15453.1|15452.4|15453.3|15452.6|15450|15448.7|106
1715053200000|2024-05-07 03:40:00|15453.2|15452.5|15456.6|15455.6|15457.4|15456.7|15453.2|15452.5|74
1715053500000|2024-05-07 03:45:00|15456.5|15455.5|15456.5|15455.5|15457.8|15457.1|15456.5|15455.5|55
1715053800000|2024-05-07 03:50:00|15456.2|15455.2|15456.5|15455.8|15456.5|15455.8|15453.9|15452.9|90
1715054100000|2024-05-07 03:55:00|15456.4|15455.7|15455.7|15455|15456.7|15455.9|15455.6|15454.9|49
1715054400000|2024-05-07 04:00:00|15455.8|15455.1|15457.5|15456.8|15458.5|15457.8|15455.3|15454.6|53
1715054700000|2024-05-07 04:05:00|15457.6|15456.9|15450.7|15450|15457.7|15457|15448.3|15447.3|163
1715055000000|2024-05-07 04:10:00|15451.1|15450.1|15448|15447.3|15451.7|15451|15447.9|15447.2|102
1715055300000|2024-05-07 04:15:00|15447.9|15447.2|15448.3|15447.6|15448.9|15448.2|15445.9|15445.2|76
1715055600000|2024-05-07 04:20:00|15448.6|15447.9|15456.4|15455.7|15457|15456.3|15448.6|15447.9|131
1715055900000|2024-05-07 04:25:00|15456.3|15455.6|15455.1|15454.4|15457.6|15456.9|15454.9|15454.2|95
1715056200000|2024-05-07 04:30:00|15455.2|15454.5|15451|15450.3|15459.3|15458.3|15448.6|15447.9|339
1715056500000|2024-05-07 04:35:00|15450.7|15450|15462.9|15462.2|15465.7|15464.7|15450.7|15450|240
1715056800000|2024-05-07 04:40:00|15463|15462.3|15457.4|15456.7|15464.1|15463.4|15457.3|15456.6|165
1715057100000|2024-05-07 04:45:00|15457.6|15456.9|15451.8|15451.1|15459.6|15458.6|15450.9|15450.2|155
1715057400000|2024-05-07 04:50:00|15451.7|15451|15448.6|15447.9|15451.9|15451.2|15446.6|15445.6|128
1715057700000|2024-05-07 04:55:00|15448.1|15447.4|15448.2|15447.5|15448.6|15447.9|15443.1|15442.2|169
1715058000000|2024-05-07 05:00:00|15448.3|15447.6|15443.4|15442.7|15449.1|15448.2|15438.3|15437.6|302
1715058300000|2024-05-07 05:05:00|15443.5|15442.8|15440.9|15440.2|15445.7|15444.7|15439.5|15438.8|116
1715058600000|2024-05-07 05:10:00|15441|15440.3|15444.7|15444|15447.2|15446.5|15441|15440.3|175
1715058900000|2024-05-07 05:15:00|15444.4|15443.7|15447.7|15447|15448.6|15447.9|15442.9|15442|169
1715059200000|2024-05-07 05:20:00|15447.8|15447.1|15448.5|15447.8|15451.9|15451.2|15447.7|15446.8|91
1715059500000|2024-05-07 05:25:00|15448.4|15447.7|15449.6|15448.9|15451.2|15450.5|15448.3|15447.6|128
1715059800000|2024-05-07 05:30:00|15449.5|15448.8|15451.9|15451.2|15452|15451.3|15448.9|15448.2|123
1715060100000|2024-05-07 05:35:00|15452.4|15451.7|15451|15450.3|15453|15452.3|15449.7|15449|127
1715060400000|2024-05-07 05:40:00|15450.9|15450.2|15455.1|15454.4|15455.7|15455|15450.8|15450.1|106
1715060700000|2024-05-07 05:45:00|15455|15454.3|15452.6|15451.9|15455.2|15454.5|15452.3|15451.6|97
1715061000000|2024-05-07 05:50:00|15452.7|15452|15452.3|15451.6|15455.2|15454.5|15451.6|15450.9|91
1715061300000|2024-05-07 05:55:00|15453|15452.3|15454.8|15454.1|15454.9|15454.2|15450.8|15450.1|171
1715061600000|2024-05-07 06:00:00|15454.6|15453.9|15456.9|15456.2|15458|15457.3|15454.4|15453.4|272
1715061900000|2024-05-07 06:05:00|15456.7|15456|15450.2|15449.5|15457|15456.3|15449.9|15448.9|202
1715062200000|2024-05-07 06:10:00|15450.3|15449.6|15453.1|15452.4|15455.8|15455.1|15449|15448.3|228
1715062500000|2024-05-07 06:15:00|15453.2|15452.5|15449.6|15448.9|15453.4|15452.7|15444.2|15443.5|195
1715062800000|2024-05-07 06:20:00|15449.7|15449|15448.1|15447.4|15452|15451.3|15447.1|15446.4|172
1715063100000|2024-05-07 06:25:00|15447.6|15446.9|15447.1|15446.4|15449.1|15448.4|15444.8|15444.1|210
1715063400000|2024-05-07 06:30:00|15447.4|15446.7|15442.4|15441.7|15450.2|15449.5|15441.9|15441.2|294
1715063700000|2024-05-07 06:35:00|15441.9|15441.2|15445.7|15444.7|15446.1|15445.3|15441.7|15441|144
1715064000000|2024-05-07 06:40:00|15445.6|15444.6|15440.1|15439.4|15447.3|15446.3|15440.1|15439.4|182
1715064300000|2024-05-07 06:45:00|15439.8|15439.1|15436.2|15435.2|15440|15439.3|15434.1|15433.2|223
1715064600000|2024-05-07 06:50:00|15436|15435|15438.5|15437.8|15439.9|15439.2|15436|15435|156
1715064900000|2024-05-07 06:55:00|15438.4|15437.7|15435.5|15434.8|15438.4|15437.7|15432.8|15432.1|134
1715065200000|2024-05-07 07:00:00|15435.2|15434.5|15436.7|15436|15438.8|15437.9|15434|15433.1|177
1715065500000|2024-05-07 07:05:00|15437|15436.3|15440.6|15439.9|15441.7|15441|15436.6|15435.9|189
1715065800000|2024-05-07 07:10:00|15441|15440.3|15442.2|15441.5|15444.5|15443.8|15440.2|15439.5|177
1715066100000|2024-05-07 07:15:00|15442.3|15441.6|15442.1|15441.4|15444.8|15443.9|15439.9|15439.2|209
1715066400000|2024-05-07 07:20:00|15442.3|15441.6|15426.1|15425.1|15442.5|15441.8|15418.9|15416.7|612
1715066700000|2024-05-07 07:25:00|15426|15425.3|15425.8|15425.1|15430.2|15429.2|15423.9|15423.2|401
1715067000000|2024-05-07 07:30:00|15427.4|15425.5|15426|15425|15434.8|15433.4|15425.9|15425|413
1715067300000|2024-05-07 07:35:00|15425.6|15424.6|15419.3|15418.6|15426.1|15425.2|15418|15417|524
1715067600000|2024-05-07 07:40:00|15418.9|15418.2|15413.6|15412.9|15422.5|15421.8|15412.4|15411.7|375
1715067900000|2024-05-07 07:45:00|15414.5|15413.8|15413.8|15413.1|15417.4|15416.4|15412.2|15411.5|235
1715068200000|2024-05-07 07:50:00|15413.9|15412.9|15409.3|15408.6|15416.2|15415.2|15408.7|15408|271
1715068500000|2024-05-07 07:55:00|15409.4|15408.7|15411.9|15411.2|15414.2|15413.5|15408.5|15407.8|235
1715068800000|2024-05-07 08:00:00|15411.7|15411|15401.7|15400.7|15414.6|15413.9|15401.7|15400.7|450
1715069100000|2024-05-07 08:05:00|15401.9|15400.9|15405.1|15404.1|15406|15405.2|15398.2|15397.2|439
1715069400000|2024-05-07 08:10:00|15405.2|15403.7|15414.9|15414.2|15415.4|15414.4|15405|15403.7|418
1715069700000|2024-05-07 08:15:00|15415|15414.3|15417.5|15416.8|15417.9|15417.2|15412.7|15412|257
1715070000000|2024-05-07 08:20:00|15417.4|15416.7|15417.1|15416.4|15418.1|15417.4|15413.6|15412.9|237
1715070300000|2024-05-07 08:25:00|15417.3|15416.6|15421.4|15420.7|15423.3|15422.6|15414.7|15413.8|271
1715070600000|2024-05-07 08:30:00|15421.2|15420.5|15421.9|15421.2|15428.9|15427.9|15420.6|15419.9|366
1715070900000|2024-05-07 08:35:00|15421.4|15420.7|15428.1|15427.4|15433.2|15432.2|15421.3|15420.6|275
1715071200000|2024-05-07 08:40:00|15428.4|15427.7|15427.7|15427|15429.3|15428.6|15425.6|15424.9|183
1715071500000|2024-05-07 08:45:00|15427.8|15427.1|15429.2|15428.5|15429.2|15428.5|15421.9|15420.9|196
1715071800000|2024-05-07 08:50:00|15429.4|15428.7|15440|15439.3|15440.9|15440.2|15429.4|15428.7|315
1715072100000|2024-05-07 08:55:00|15440.3|15439.6|15440.6|15439.9|15444|15443.2|15440|15439.1|190
1715072400000|2024-05-07 09:00:00|15440.7|15440|15448.5|15447.8|15450.4|15449.7|15439.9|15438.9|297
1715072700000|2024-05-07 09:05:00|15448.9|15448.2|15452.4|15451.7|15453.5|15452.6|15446|15445.3|260
1715073000000|2024-05-07 09:10:00|15452.5|15451.8|15452.8|15452.1|15456.6|15455.9|15449|15448.2|241
1715073300000|2024-05-07 09:15:00|15452.7|15452|15445.4|15444.7|15454|15453.2|15444.3|15443.6|287
1715073600000|2024-05-07 09:20:00|15444.9|15444.2|15445.7|15445|15446.7|15446|15442.9|15442.2|182
1715073900000|2024-05-07 09:25:00|15445.8|15445.1|15445.2|15444.5|15450.5|15449.7|15445.2|15444.5|198
1715074200000|2024-05-07 09:30:00|15445.3|15444.6|15449.4|15448.7|15449.8|15449.1|15445.3|15444.6|143
1715074500000|2024-05-07 09:35:00|15449.5|15448.8|15453.2|15452.2|15453.6|15452.9|15447.5|15446.8|161
1715074800000|2024-05-07 09:40:00|15453.3|15452.3|15459|15458.3|15459.7|15459|15453|15452.2|168
1715075100000|2024-05-07 09:45:00|15459.1|15458.4|15457.4|15456.7|15462.1|15461.4|15456.9|15456.2|277
1715075400000|2024-05-07 09:50:00|15457.3|15456.6|15458.6|15457.9|15458.6|15457.9|15454.8|15454.1|127
1715075700000|2024-05-07 09:55:00|15458.7|15458|15456.7|15455.7|15460|15459.3|15456.6|15455.6|138
1715076000000|2024-05-07 10:00:00|15456.8|15456|15461.9|15461.2|15463.5|15462.8|15456.7|15456|200
1715076300000|2024-05-07 10:05:00|15461.8|15461.1|15460|15459.3|15461.9|15461.2|15458.5|15457.7|128
1715076600000|2024-05-07 10:10:00|15460.1|15459.4|15459|15458.3|15462.8|15462.1|15458.4|15457.7|118
1715076900000|2024-05-07 10:15:00|15458.8|15458.1|15459.2|15458.5|15459.9|15459.2|15455.1|15454.1|150
1715077200000|2024-05-07 10:20:00|15458.9|15458.2|15462.4|15461.4|15463.2|15462.5|15457.7|15457|124
1715077500000|2024-05-07 10:25:00|15462.3|15461.3|15459.3|15458.6|15462.3|15461.3|15457.2|15456.5|184
1715077800000|2024-05-07 10:30:00|15459.7|15459|15459.8|15459.1|15462.3|15461.6|15459.4|15458.7|167
1715078100000|2024-05-07 10:35:00|15460|15459.3|15458.9|15458.2|15462.4|15461.7|15458.9|15458.2|143
1715078400000|2024-05-07 10:40:00|15459|15458.3|15455.2|15454.5|15459.1|15458.4|15455|15454.3|142
1715078700000|2024-05-07 10:45:00|15455.1|15454.4|15451.6|15450.9|15456.2|15455.5|15451.5|15450.8|158
1715079000000|2024-05-07 10:50:00|15451.7|15451|15450.1|15449.4|15451.9|15451.2|15449.3|15448.6|111
1715079300000|2024-05-07 10:55:00|15450|15449.3|15448.1|15447.4|15450.1|15449.4|15447.9|15447.2|136
1715079600000|2024-05-07 11:00:00|15448.2|15447.5|15445.7|15445|15449.5|15448.8|15444.9|15444.2|166
1715079900000|2024-05-07 11:05:00|15445.8|15445.1|15449.3|15448.6|15449.3|15448.6|15444|15443.3|129
1715080200000|2024-05-07 11:10:00|15449.6|15448.9|15451.8|15451.1|15452.3|15451.6|15449.4|15448.7|123
1715080500000|2024-05-07 11:15:00|15451.9|15451.2|15449.2|15448.5|15451.9|15451.2|15449.1|15448.4|90
1715080800000|2024-05-07 11:20:00|15448.2|15447.5|15442.5|15441.8|15448.2|15447.5|15439.6|15438.6|208
1715081100000|2024-05-07 11:25:00|15442.4|15441.7|15444.6|15443.9|15444.8|15444.1|15438.9|15438.2|162
1715081400000|2024-05-07 11:30:00|15443.9|15443.2|15439.9|15438.9|15443.9|15443.2|15438.7|15437.7|146
1715081700000|2024-05-07 11:35:00|15439.8|15438.8|15442.3|15441.6|15443.3|15442.3|15438.7|15438|159
1715082000000|2024-05-07 11:40:00|15442.7|15442|15448.5|15447.5|15448.5|15447.5|15442.7|15442|168
1715082300000|2024-05-07 11:45:00|15448.4|15447.4|15449.3|15448.6|15452.1|15451.2|15448.3|15447.3|147
1715082600000|2024-05-07 11:50:00|15449.2|15448.5|15452.7|15452|15456.9|15455.9|15448.3|15447.3|194
1715082900000|2024-05-07 11:55:00|15452.9|15452.2|15453|15452|15455.1|15454.4|15451.2|15450.5|190
1715083200000|2024-05-07 12:00:00|15452.9|15451.9|15454.9|15453.9|15460.5|15459.5|15451.5|15450.8|280
1715083500000|2024-05-07 12:05:00|15455.2|15454.2|15461.3|15460.6|15461.6|15460.9|15453.4|15452.4|197
1715083800000|2024-05-07 12:10:00|15461.2|15460.5|15461.3|15460.6|15463.5|15462.8|15459.9|15459.2|145
1715084100000|2024-05-07 12:15:00|15461.2|15460.5|15459.5|15458.8|15461.4|15460.7|15457.7|15457|110
1715084400000|2024-05-07 12:20:00|15459.4|15458.7|15455.3|15454.6|15461.2|15460.5|15454|15453.2|191
1715084700000|2024-05-07 12:25:00|15455.5|15454.8|15451.4|15450.7|15456.1|15455.4|15450.7|15450|225
1715085000000|2024-05-07 12:30:00|15452.1|15451.4|15449.1|15448.1|15452.1|15451.4|15447|15446|193
1715085300000|2024-05-07 12:35:00|15449.3|15448.3|15449.1|15448.4|15454.1|15453.2|15449|15448|278
1715085600000|2024-05-07 12:40:00|15449|15448.3|15445.5|15444.5|15449.3|15448.6|15443|15442|237
1715085900000|2024-05-07 12:45:00|15445.4|15444.4|15447.8|15446.8|15449.4|15448.5|15444|15443.3|226
1715086200000|2024-05-07 12:50:00|15447.5|15446.5|15451|15450.3|15451.8|15450.8|15447.5|15446.5|232
1715086500000|2024-05-07 12:55:00|15450.8|15450.1|15441.5|15440.8|15451.1|15450.4|15440.1|15439|353
1715086800000|2024-05-07 13:00:00|15441.6|15440.9|15438.7|15438|15442.6|15441.8|15438.3|15437.6|298
1715087100000|2024-05-07 13:05:00|15438.1|15437.4|15434.7|15434|15438.5|15437.8|15433.6|15432.9|179
1715087400000|2024-05-07 13:10:00|15434.8|15434.1|15430.3|15429.6|15434.8|15434.1|15425.4|15424.5|371
1715087700000|2024-05-07 13:15:00|15430.4|15429.7|15428.5|15427.8|15431.5|15430.5|15425.7|15425|331
1715088000000|2024-05-07 13:20:00|15428.4|15427.7|15432.5|15431.8|15433.7|15433|15428.4|15427.7|236
1715088300000|2024-05-07 13:25:00|15432.4|15431.7|15427.6|15426.9|15432.9|15432.2|15427.5|15426.8|213
1715088600000|2024-05-07 13:30:00|15428|15427.3|15437.6|15436.6|15438.5|15437.8|15428|15427.3|391
1715088900000|2024-05-07 13:35:00|15437.7|15436.7|15441|15440.3|15444|15443.3|15436.4|15435.7|344
1715089200000|2024-05-07 13:40:00|15440.9|15440.2|15438.8|15438.1|15441|15440.3|15436.9|15436.2|253
1715089500000|2024-05-07 13:45:00|15438.7|15438|15448.4|15447.7|15449.4|15448.7|15438.2|15437.5|256
1715089800000|2024-05-07 13:50:00|15448.2|15447.5|15440.5|15439.8|15448.4|15447.7|15439.1|15438.4|277
1715090100000|2024-05-07 13:55:00|15440.9|15440.2|15440.7|15440|15443.4|15442.7|15439.2|15438.5|215
1715090400000|2024-05-07 14:00:00|15440.6|15439.9|15431.2|15430.5|15440.9|15440.2|15428.8|15428.1|193
1715090700000|2024-05-07 14:05:00|15431.1|15430.4|15427.1|15426.1|15431.2|15430.5|15424.5|15423.5|194
1715091000000|2024-05-07 14:10:00|15427|15426|15434.1|15433.1|15435|15434|15425.6|15424.6|271
1715091300000|2024-05-07 14:15:00|15434|15433|15433.1|15432.4|15435.5|15434.5|15431.7|15431|187
1715091600000|2024-05-07 14:20:00|15433|15432.3|15438.5|15437.8|15440.1|15439.1|15432.9|15432.1|221
1715091900000|2024-05-07 14:25:00|15438.4|15437.7|15437|15436.3|15440.2|15439.5|15435.6|15434.9|205
1715092200000|2024-05-07 14:30:00|15437.1|15436.4|15441.1|15440.4|15444.5|15443.5|15436.4|15435.7|238
1715092500000|2024-05-07 14:35:00|15441.4|15440.7|15438.8|15438.1|15443.1|15442.4|15438.4|15437.7|174
1715092800000|2024-05-07 14:40:00|15438.7|15438|15431|15430.3|15439|15438.3|15429.1|15428.4|203
1715093100000|2024-05-07 14:45:00|15431.1|15430.4|15434.9|15434.2|15437.5|15436.8|15430.1|15429.4|235
1715093400000|2024-05-07 14:50:00|15434.3|15433.6|15442|15441|15443.5|15442.8|15434.3|15433.6|475
1715093700000|2024-05-07 14:55:00|15441.9|15440.9|15442.8|15442.1|15447.3|15446.6|15441.3|15440.3|440
1715094000000|2024-05-07 15:00:00|15442.9|15442.2|15443|15442.3|15443.9|15443.2|15440.1|15439.4|193
1715094300000|2024-05-07 15:05:00|15443.1|15442.4|15439.4|15438.7|15443.4|15442.7|15439.1|15438.4|152
1715094600000|2024-05-07 15:10:00|15439.3|15438.6|15442|15441.3|15442.2|15441.5|15436.9|15436.2|179
1715094900000|2024-05-07 15:15:00|15441.9|15441.2|15439.3|15438.6|15441.9|15441.2|15436.9|15436.2|177
1715095200000|2024-05-07 15:20:00|15439.5|15438.8|15443.2|15442.2|15443.3|15442.6|15439.3|15438.6|223
1715095500000|2024-05-07 15:25:00|15443.3|15442.3|15447.7|15447|15448.7|15447.4|15443.2|15442.2|187
1715095800000|2024-05-07 15:30:00|15447.9|15447.2|15451.8|15451.1|15453.2|15452.5|15447.7|15447|254
1715096100000|2024-05-07 15:35:00|15451.7|15451|15452.2|15451.5|15453.1|15452.4|15449.6|15448.9|126
1715096400000|2024-05-07 15:40:00|15452.1|15451.4|15454.5|15453.8|15456.8|15455.8|15451.7|15451|230
1715096700000|2024-05-07 15:45:00|15454.4|15453.7|15454|15453.3|15455.3|15454.6|15451.5|15450.8|186
1715097000000|2024-05-07 15:50:00|15453.9|15453.2|15456.4|15455.7|15459.1|15458.4|15453.5|15452.8|180
1715097300000|2024-05-07 15:55:00|15456.5|15455.8|15459.8|15459.1|15460.1|15459.4|15454.2|15453.5|299
1715097600000|2024-05-07 16:00:00|15459.3|15458.6|15453|15452.3|15459.6|15458.9|15453|15452.3|232
1715097900000|2024-05-07 16:05:00|15452.9|15452.2|15451.7|15451|15453|15452.3|15449.7|15448.8|170
1715098200000|2024-05-07 16:10:00|15451.8|15451.1|15452.4|15451.7|15453.8|15453|15451.1|15450.4|139
1715098500000|2024-05-07 16:15:00|15452.5|15451.8|15452.4|15451.7|15455.2|15454.5|15452.1|15451.4|123
1715098800000|2024-05-07 16:20:00|15452.2|15451.5|15452.5|15451.8|15454.3|15453.6|15451.8|15451.1|103
1715099100000|2024-05-07 16:25:00|15452.6|15451.9|15452|15451.3|15453.9|15453.2|15452|15451.3|51
1715099400000|2024-05-07 16:30:00|15451.7|15451|15449|15448.3|15451.7|15451|15448.8|15448|100
1715099700000|2024-05-07 16:35:00|15448.9|15448.2|15453.4|15452.7|15455|15454.1|15448.8|15448.1|143
1715100000000|2024-05-07 16:40:00|15453.5|15452.8|15455|15454.3|15455|15454.3|15453.5|15452.8|93
1715100300000|2024-05-07 16:45:00|15454.9|15454.2|15453.4|15452.7|15454.9|15454.2|15452.4|15451.7|53
1715100600000|2024-05-07 16:50:00|15452.9|15452.2|15449.8|15449.1|15452.9|15452.2|15449|15448.3|65
1715100900000|2024-05-07 16:55:00|15449.9|15449.2|15450.8|15450.1|15452.6|15451.9|15448.9|15448.2|140
1715101200000|2024-05-07 17:00:00|15450.7|15450|15450|15449.3|15450.7|15450|15446.3|15445.6|178
1715101500000|2024-05-07 17:05:00|15449.9|15449.2|15454.3|15453.6|15455.5|15454.8|15449|15448.3|158
1715101800000|2024-05-07 17:10:00|15454.4|15453.7|15459.3|15458.6|15460.9|15460.2|15453.5|15452.8|151
1715102100000|2024-05-07 17:15:00|15458.5|15457.8|15465.1|15464.4|15467|15466.3|15458.2|15457.5|316
1715102400000|2024-05-07 17:20:00|15464.8|15464.1|15461.9|15460.9|15467.7|15467|15461.4|15460.4|309
1715102700000|2024-05-07 17:25:00|15461.8|15460.8|15460.5|15459.8|15464|15463.3|15458.8|15458.1|275
1715103000000|2024-05-07 17:30:00|15460.4|15459.7|15460.6|15459.9|15461.9|15461.2|15457.1|15456.4|222
1715103300000|2024-05-07 17:35:00|15460.5|15459.8|15462.1|15461.4|15462.5|15461.8|15457.4|15456.7|161
1715103600000|2024-05-07 17:40:00|15462.3|15461.6|15461.9|15461.2|15465.2|15464.5|15461.7|15461|134
1715103900000|2024-05-07 17:45:00|15461.8|15461.1|15463.9|15463.2|15464|15463.3|15461.2|15460.5|63
1715104200000|2024-05-07 17:50:00|15463.8|15463.1|15463.8|15463.1|15465.5|15464.8|15462.6|15461.9|114
1715104500000|2024-05-07 17:55:00|15464|15463.3|15465.3|15464.6|15466.5|15465.8|15463.8|15463.1|119
1715104800000|2024-05-07 18:00:00|15465.4|15464.7|15467.2|15466.5|15469.4|15468.7|15465.4|15464.7|193
1715105100000|2024-05-07 18:05:00|15467.3|15466.6|15469|15468.3|15469.3|15468.6|15466.7|15466|121
1715105400000|2024-05-07 18:10:00|15468.6|15467.9|15468|15467.3|15469.1|15468.4|15466.8|15466.1|120
1715105700000|2024-05-07 18:15:00|15467.9|15467.2|15469.2|15468.5|15470|15469.3|15467.9|15467.2|116
1715106000000|2024-05-07 18:20:00|15469.3|15468.6|15467.6|15466.9|15469.9|15469.2|15467.6|15466.9|96
1715106300000|2024-05-07 18:25:00|15467.7|15467|15466.8|15466.1|15467.9|15467.2|15466.1|15465.4|96
1715106600000|2024-05-07 18:30:00|15466.7|15466|15469.9|15469.2|15470.5|15469.8|15466.7|15466|99
1715106900000|2024-05-07 18:35:00|15469.8|15469.1|15475.2|15474.2|15475.3|15474.3|15468|15467.3|103
1715107200000|2024-05-07 18:40:00|15475.3|15474.3|15472.6|15471.9|15475.3|15474.3|15472.4|15471.7|92
1715107500000|2024-05-07 18:45:00|15472.7|15472|15474.4|15473.7|15474.4|15473.7|15472.7|15472|43
1715107800000|2024-05-07 18:50:00|15474.9|15474.2|15474.1|15473.4|15475|15474.3|15471.8|15471.1|112
1715108100000|2024-05-07 18:55:00|15474.4|15473.7|15474.7|15474|15475|15474.3|15472.6|15471.9|95
1715108400000|2024-05-07 19:00:00|15473.5|15472.8|15474.4|15473.7|15474.6|15473.9|15471|15470.3|147
1715108700000|2024-05-07 19:05:00|15474.8|15474.1|15470.8|15470.1|15474.8|15474.1|15469.8|15469.1|141
1715109000000|2024-05-07 19:10:00|15470.9|15470.2|15467.4|15466.7|15471.4|15470.7|15465.1|15464.4|206
1715109300000|2024-05-07 19:15:00|15466.6|15465.9|15467.9|15467.2|15468.9|15468.2|15466.1|15465.4|81
1715109600000|2024-05-07 19:20:00|15468.6|15467.9|15471.4|15470.7|15473.7|15473|15468.2|15467.5|132
1715109900000|2024-05-07 19:25:00|15471.3|15470.6|15470.2|15469.5|15471.5|15470.8|15468.9|15468.2|66
1715110200000|2024-05-07 19:30:00|15469.9|15469.2|15465.7|15465|15469.9|15469.2|15464.7|15464|185
1715110500000|2024-05-07 19:35:00|15465.6|15464.9|15465.1|15464.4|15466.5|15465.8|15464.4|15463.7|104
1715110800000|2024-05-07 19:40:00|15465.2|15464.5|15466.6|15465.9|15467.7|15467|15465|15464.3|108
1715111100000|2024-05-07 19:45:00|15466.5|15465.8|15466.8|15466.1|15467.4|15466.7|15465.3|15464.6|97
1715111400000|2024-05-07 19:50:00|15467.5|15466.8|15465.6|15464.9|15467.5|15466.8|15465|15464.3|102
1715111700000|2024-05-07 19:55:00|15465.7|15465|15464.4|15463.4|15465.8|15465.1|15463.3|15462.6|128
1715112000000|2024-05-07 20:00:00|15464.1|15463.5|15466.7|15466|15466.9|15466.2|15464.1|15463.4|66
1715112300000|2024-05-07 20:05:00|15466.8|15466.1|15466.2|15465.5|15467.8|15467.1|15465.2|15464.5|63
1715112600000|2024-05-07 20:10:00|15466.1|15465.4|15467.7|15466.7|15467.7|15466.8|15465.7|15464.8|47
1715112900000|2024-05-07 20:15:00|15467.6|15466.6|15469.3|15468.6|15469.4|15468.7|15467.1|15466.4|47
1715113200000|2024-05-07 20:20:00|15469.2|15468.5|15468.3|15467.6|15469.7|15469|15468|15467.3|42
1715113500000|2024-05-07 20:25:00|15468.4|15467.7|15466.7|15466|15468.5|15467.8|15466.6|15465.9|42
1715113800000|2024-05-07 20:30:00|15466.8|15466.1|15469.4|15468.4|15470.1|15469|15466.8|15466.1|111
1715114100000|2024-05-07 20:35:00|15469.3|15468.3|15469.8|15468.3|15471.3|15470|15469|15467.9|93
1715114400000|2024-05-07 20:40:00|15469.4|15468.4|15471.1|15470.1|15471.5|15470.1|15469.3|15468.3|40
1715114700000|2024-05-07 20:45:00|15471|15470|15469.4|15467.8|15471.1|15470.1|15469|15467.7|50
1715115000000|2024-05-07 20:50:00|15469|15468|15469.4|15467.9|15470.3|15469.1|15469|15467.4|81
1715115300000|2024-05-07 20:55:00|15469.9|15467.4|15471.9|15466.6|15473.3|15469.1|15469.9|15466.3|87
1715115600000|2024-05-07 21:00:00|15464.8|15457.8|15470.5|15463.5|15471.5|15464.5|15457.8|15450.8|35
1715115900000|2024-05-07 21:05:00|15465.4|15458.4|15466.5|15459.5|15466.7|15459.7|15465.3|15458.3|43
1715116200000|2024-05-07 21:10:00|15466.6|15459.6|15462.2|15455.2|15471.6|15464.6|15462|15455|75
1715116500000|2024-05-07 21:15:00|15462.1|15455.1|15464.1|15457.1|15464.2|15457.2|15458.7|15451.7|53
1715116800000|2024-05-07 21:20:00|15464.2|15457.2|15468.9|15461.9|15469|15462|15464.2|15457.2|40
1715117100000|2024-05-07 21:25:00|15469.1|15462.1|15469.4|15462.4|15470.2|15463.2|15466.5|15459.5|62
1715117400000|2024-05-07 21:30:00|15469.5|15462.5|15461.7|15454.7|15469.5|15462.5|15459|15452|37
1715117700000|2024-05-07 21:35:00|15461.9|15454.9|15462.1|15455.1|15462.8|15455.8|15461|15454|57
1715118000000|2024-05-07 21:40:00|15461.7|15454.7|15461.7|15454.7|15463.4|15456.4|15461.3|15454.3|22
1715118300000|2024-05-07 21:45:00|15461.8|15454.8|15462.3|15455.3|15462.3|15455.3|15461.8|15454.8|12
1715118600000|2024-05-07 21:50:00|15464|15457|15464.1|15457.1|15466.6|15459.6|15462|15455|71
1715118900000|2024-05-07 21:55:00|15464|15457|15462.7|15457.4|15464|15457.5|15462.2|15455.2|39
1715119200000|2024-05-07 22:00:00|15462.8|15457.6|15470|15466.9|15470|15466.9|15462.8|15457.5|155
1715119500000|2024-05-07 22:05:00|15469.5|15467.3|15469.4|15468.4|15470.2|15469.1|15469.3|15467.3|38
1715119800000|2024-05-07 22:10:00|15469.3|15468.3|15470.4|15469.4|15470.5|15469.5|15469.1|15468.1|30
1715120100000|2024-05-07 22:15:00|15470.3|15469.3|15471.7|15470.7|15472.6|15471.6|15470.3|15469.3|84
1715120400000|2024-05-07 22:20:00|15471.8|15470.8|15472.1|15471.1|15472.7|15471.7|15470.9|15470.2|53
1715120700000|2024-05-07 22:25:00|15472|15471|15470.7|15469.2|15472.4|15471.4|15470.5|15469.2|50
1715121000000|2024-05-07 22:30:00|15470.8|15469.3|15471.2|15469.1|15471.5|15469.6|15470.8|15468.5|143
1715121300000|2024-05-07 22:35:00|15471.1|15468.9|15471.3|15469.5|15472.2|15470.4|15470.6|15468.5|151
1715121600000|2024-05-07 22:40:00|15471|15469.4|15474.4|15473.4|15474.7|15473.5|15470.5|15469.3|64
1715121900000|2024-05-07 22:45:00|15474.5|15473.5|15473.4|15471.7|15474.7|15473.5|15472.8|15471.5|79
1715122200000|2024-05-07 22:50:00|15473.3|15471.6|15473|15472|15473.5|15472.3|15473|15471.6|45
1715122500000|2024-05-07 22:55:00|15473.1|15472.1|15475.4|15473.8|15475.5|15473.9|15473.1|15471.8|46
1715122800000|2024-05-07 23:00:00|15475.5|15474|15478.7|15477.7|15483.1|15481.7|15475|15474|190
1715123100000|2024-05-07 23:05:00|15477.7|15476.7|15475.6|15474.6|15479.1|15477.6|15474.7|15473.7|76
1715123400000|2024-05-07 23:10:00|15475.5|15474.5|15476.9|15475.9|15479.2|15478.2|15474.9|15473.9|97
1715123700000|2024-05-07 23:15:00|15477.1|15476.1|15483|15481.5|15483|15481.5|15477.1|15476.1|112
1715124000000|2024-05-07 23:20:00|15482.7|15481.7|15483.8|15482.8|15483.9|15482.9|15480.4|15479.4|77
1715124300000|2024-05-07 23:25:00|15483.2|15482.2|15481.4|15480.4|15485.2|15483.9|15481|15480|80
1715124600000|2024-05-07 23:30:00|15481.2|15480.5|15478.7|15478|15481.2|15480.5|15477.9|15476.9|54
1715124900000|2024-05-07 23:35:00|15478.6|15477.9|15479|15478.3|15480.2|15478.8|15478.6|15477.9|35
1715125200000|2024-05-07 23:40:00|15479.1|15478.4|15479.1|15478.4|15480|15479.3|15475|15474.2|103
1715125500000|2024-05-07 23:45:00|15479|15478.3|15477.4|15476.7|15479.1|15478.4|15476.7|15475.9|82
1715125800000|2024-05-07 23:50:00|15477.5|15476.8|15475.5|15474.8|15477.5|15476.8|15473.7|15473|84
1715126100000|2024-05-07 23:55:00|15475.4|15474.7|15478|15477|15478.4|15477.2|15473.8|15473.1|95
1715126400000|2024-05-08 00:00:00|15479|15477.4|15481.6|15480.9|15486.9|15486.2|15478.6|15477.4|332
1715126700000|2024-05-08 00:05:00|15481.4|15480.7|15476.5|15475.8|15481.4|15480.7|15471.9|15471.1|316
1715127000000|2024-05-08 00:10:00|15476.4|15475.7|15470.9|15470.2|15476.4|15475.7|15469.4|15468.7|243
1715127300000|2024-05-08 00:15:00|15472.1|15471.1|15472.5|15471.5|15476.8|15475.8|15470.7|15470|203
1715127600000|2024-05-08 00:20:00|15472.7|15471.7|15480.9|15479.9|15482.7|15481.7|15472|15471|242
1715127900000|2024-05-08 00:25:00|15481|15480|15474.1|15473.4|15482|15481|15471.9|15470.9|263
1715128200000|2024-05-08 00:30:00|15473.9|15473.2|15476.2|15475.5|15478.1|15477.4|15473.9|15473.2|213
1715128500000|2024-05-08 00:35:00|15476.3|15475.6|15480.4|15479.4|15481.8|15481.1|15476|15475|198
1715128800000|2024-05-08 00:40:00|15480.3|15479.3|15484.9|15484.2|15485|15484.3|15479.5|15478.8|183
1715129100000|2024-05-08 00:45:00|15484.7|15484|15483.7|15483|15485.4|15484.7|15482.5|15481.8|118
1715129400000|2024-05-08 00:50:00|15483.2|15482.5|15489.3|15488.3|15489.7|15488.7|15480.7|15480|349
1715129700000|2024-05-08 00:55:00|15489|15488|15490|15489.3|15493.3|15492.3|15486.5|15485.4|430
1715130000000|2024-05-08 01:00:00|15490.2|15489.5|15492.7|15492|15494.4|15493.4|15488.8|15488.1|256
1715130300000|2024-05-08 01:05:00|15492.4|15491.7|15494.5|15493.8|15494.6|15493.9|15489.1|15488|189
1715130600000|2024-05-08 01:10:00|15494.3|15493.6|15491.9|15491.2|15494.3|15493.6|15490.4|15489.4|113
1715130900000|2024-05-08 01:15:00|15491.2|15490.5|15494.8|15494.1|15495.6|15494.6|15491.1|15489.9|150
1715131200000|2024-05-08 01:20:00|15495|15494.3|15493.6|15492.9|15496.7|15496|15491.9|15490.6|195
1715131500000|2024-05-08 01:25:00|15494|15493.3|15496|15495|15500.3|15499|15493.8|15493.1|254
1715131800000|2024-05-08 01:30:00|15495.8|15494.8|15498.9|15498.2|15500.3|15499.4|15495.8|15494.7|212
1715132100000|2024-05-08 01:35:00|15499|15498.3|15499.1|15498.1|15499.4|15498.7|15495.2|15494|198
1715132400000|2024-05-08 01:40:00|15499|15498|15516.6|15515.1|15518.8|15517.1|15492.2|15488.9|866
1715132700000|2024-05-08 01:45:00|15517.6|15515|15511.2|15510.5|15519.6|15518|15509.3|15507.8|427
1715133000000|2024-05-08 01:50:00|15511.1|15510.4|15510.2|15509.2|15514.6|15513.2|15509.3|15508.3|282
1715133300000|2024-05-08 01:55:00|15510.5|15508.9|15514.2|15513.5|15516.3|15515.2|15508.7|15507.7|293
1715133600000|2024-05-08 02:00:00|15514.9|15514.2|15513.8|15513.1|15515.3|15514.6|15510|15509.3|230
1715133900000|2024-05-08 02:05:00|15514.3|15513.6|15520.9|15519.9|15521.6|15520.9|15513.8|15513.1|229
1715134200000|2024-05-08 02:10:00|15521|15520|15519.7|15519|15523.8|15523|15519.2|15518.1|296
1715134500000|2024-05-08 02:15:00|15519.6|15518.9|15516.3|15515.6|15520.2|15519.5|15512.3|15511.6|247
1715134800000|2024-05-08 02:20:00|15516.6|15515.9|15518|15517.3|15518.1|15517.3|15515.8|15515.1|155
1715135100000|2024-05-08 02:25:00|15518.1|15517.4|15522.9|15521.9|15522.9|15521.9|15516.8|15516.1|121
1715135400000|2024-05-08 02:30:00|15523|15522.3|15521.9|15521.2|15524.6|15523.9|15520.3|15519.6|187
1715135700000|2024-05-08 02:35:00|15521.4|15520.7|15525.6|15524.6|15527|15526|15520.2|15519.5|232
1715136000000|2024-05-08 02:40:00|15525.7|15524.7|15522.2|15521.5|15527|15526.3|15521.9|15520.6|164
1715136300000|2024-05-08 02:45:00|15522.3|15521.6|15519.4|15518.7|15522.6|15521.9|15518.4|15517.2|154
1715136600000|2024-05-08 02:50:00|15519.9|15519.2|15518.7|15518|15520.7|15520|15518.7|15518|114
1715136900000|2024-05-08 02:55:00|15518.8|15518.1|15517.2|15516.5|15518.8|15518.1|15515.8|15515.1|155
1715137200000|2024-05-08 03:00:00|15517.3|15516.6|15519.6|15518.9|15522.4|15521.7|15517.2|15516.5|105
1715137500000|2024-05-08 03:05:00|15519.8|15519.1|15520.9|15520.2|15522|15521.3|15519.8|15519.1|54
1715137800000|2024-05-08 03:10:00|15521|15520.3|15513.2|15512.5|15521|15520.3|15511.4|15509.7|238
1715138100000|2024-05-08 03:15:00|15513.1|15512.4|15511.6|15510.9|15513.2|15512.5|15507.8|15506.5|134
1715138400000|2024-05-08 03:20:00|15511.7|15511|15511.9|15510.9|15512.2|15511.3|15509.3|15508|175
1715138700000|2024-05-08 03:25:00|15512|15511|15513.6|15512.9|15513.6|15512.9|15510.6|15509.9|97
1715139000000|2024-05-08 03:30:00|15513.7|15513|15517.2|15516.5|15519.1|15517.9|15513.7|15513|199
1715139300000|2024-05-08 03:35:00|15517|15516.3|15513.2|15512.5|15517|15516.3|15511.9|15511|99
1715139600000|2024-05-08 03:40:00|15513.3|15512.6|15510.2|15509.2|15514.8|15514.1|15510.2|15509.2|93
1715139900000|2024-05-08 03:45:00|15510|15509|15512.4|15511.7|15512.4|15511.7|15509.7|15508.7|63
1715140200000|2024-05-08 03:50:00|15512.5|15511.8|15512|15511.3|15513|15512.3|15510.3|15509.6|101
1715140500000|2024-05-08 03:55:00|15512.2|15511.5|15516.8|15516.1|15518.3|15517.6|15511.9|15511.2|114
1715140800000|2024-05-08 04:00:00|15516.9|15516.2|15517|15516.3|15517|15516.3|15515.1|15514.4|81
1715141100000|2024-05-08 04:05:00|15516.9|15516.2|15515.8|15514.8|15518|15517.3|15513.2|15511.9|129
1715141400000|2024-05-08 04:10:00|15515.9|15514.3|15515.2|15514.5|15518.2|15517.5|15514.8|15513.8|154
1715141700000|2024-05-08 04:15:00|15515.3|15514.6|15516.2|15515.2|15518.7|15517.7|15508.6|15507.9|221
1715142000000|2024-05-08 04:20:00|15516.6|15515.9|15517.8|15516.8|15517.9|15517|15513.7|15513|124
1715142300000|2024-05-08 04:25:00|15518.6|15517.6|15518.5|15517.8|15521.2|15520.2|15517.1|15516.1|151
1715142600000|2024-05-08 04:30:00|15518.6|15517.6|15514.6|15513.9|15518.6|15517.6|15513.6|15512.9|123
1715142900000|2024-05-08 04:35:00|15514.7|15514|15515.8|15515.1|15518.6|15517.7|15514.6|15513.9|93
1715143200000|2024-05-08 04:40:00|15515.9|15515.2|15516.8|15516.1|15516.8|15516.1|15514.5|15513.8|106
1715143500000|2024-05-08 04:45:00|15516.7|15516|15516.7|15516|15516.9|15516.2|15514.5|15513.8|107
1715143800000|2024-05-08 04:50:00|15516.8|15516.1|15518.2|15517.5|15521.3|15520.2|15516.8|15516.1|149
1715144100000|2024-05-08 04:55:00|15517.8|15517.1|15517.9|15517.2|15518.1|15517.4|15514.8|15514.1|120
1715144400000|2024-05-08 05:00:00|15517.8|15517.1|15519.3|15518.3|15520.8|15520.1|15516.6|15515.9|125
1715144700000|2024-05-08 05:05:00|15519.2|15518.2|15519.5|15518.5|15520.1|15519.4|15516.7|15515.7|87
1715145000000|2024-05-08 05:10:00|15519.3|15518.6|15521.7|15520.7|15522.2|15521.5|15519.3|15518.6|76
1715145300000|2024-05-08 05:15:00|15521.6|15520.9|15520.3|15519.6|15521.9|15521.2|15518.6|15517.9|65
1715145600000|2024-05-08 05:20:00|15520.2|15519.5|15523|15522.3|15523.3|15522.6|15520.1|15519.4|75
1715145900000|2024-05-08 05:25:00|15522.9|15522.2|15520.4|15519.4|15523.6|15522.9|15520|15518.8|129
1715146200000|2024-05-08 05:30:00|15520.5|15519.5|15524.3|15523.6|15525.9|15524.7|15519.5|15518.5|272
1715146500000|2024-05-08 05:35:00|15524.4|15523.7|15522.5|15521.8|15524.5|15523.8|15522|15521.2|83
1715146800000|2024-05-08 05:40:00|15522.6|15521.9|15523.8|15523.1|15526.5|15525.8|15522.2|15521.5|116
1715147100000|2024-05-08 05:45:00|15523.7|15523|15522.8|15521.8|15524.3|15523.6|15522.8|15521.8|84
1715147400000|2024-05-08 05:50:00|15523|15522|15521.5|15520.8|15526.1|15525.4|15521.5|15519.8|168
1715147700000|2024-05-08 05:55:00|15521|15520.3|15517.7|15517|15521|15520.3|15516.7|15516|242
1715148000000|2024-05-08 06:00:00|15517.6|15516.6|15518.5|15517.8|15521.3|15520.4|15511.8|15511.1|395
1715148300000|2024-05-08 06:05:00|15518.9|15518.2|15522.4|15521.7|15523.3|15522.5|15517.7|15517|230
1715148600000|2024-05-08 06:10:00|15522.3|15521.6|15521.1|15520.1|15522.6|15521.6|15516.4|15515|251
1715148900000|2024-05-08 06:15:00|15521.2|15520.2|15525.6|15524.9|15527.8|15527.1|15520.9|15520.1|303
1715149200000|2024-05-08 06:20:00|15525.7|15525|15523.6|15522.9|15528.4|15527.7|15523.5|15522.8|138
1715149500000|2024-05-08 06:25:00|15523.8|15523.1|15525.2|15524.5|15526.2|15525.5|15522.3|15521.6|147
1715149800000|2024-05-08 06:30:00|15525.3|15524.6|15520.4|15519.7|15525.4|15524.7|15520|15519.3|205
1715150100000|2024-05-08 06:35:00|15520.5|15519.8|15518.7|15518|15521|15520.3|15516.3|15515.6|177
1715150400000|2024-05-08 06:40:00|15518.5|15517.8|15524.5|15523.5|15524.9|15524.2|15518.3|15517.6|166
1715150700000|2024-05-08 06:45:00|15524.8|15523.8|15523.2|15522.2|15526|15525|15521.2|15519.8|163
1715151000000|2024-05-08 06:50:00|15523.3|15522.3|15526.3|15525.6|15527.1|15526.4|15523.2|15521.8|134
1715151300000|2024-05-08 06:55:00|15526.4|15525.7|15526.8|15525.8|15527.2|15526.5|15524.9|15523.6|202
1715151600000|2024-05-08 07:00:00|15526.9|15525.9|15532.7|15532|15537|15535.4|15526.5|15525.5|371
1715151900000|2024-05-08 07:05:00|15532.9|15532.2|15532.4|15531.7|15534.8|15534|15529.7|15529|189
1715152200000|2024-05-08 07:10:00|15532.6|15531.9|15531.2|15530.5|15533.8|15533.1|15530.3|15529.6|241
1715152500000|2024-05-08 07:15:00|15531.1|15530.4|15530.4|15529.7|15533.1|15532.4|15530.4|15529.7|151
1715152800000|2024-05-08 07:20:00|15530.3|15529.6|15529.7|15529|15530.3|15529.6|15526.3|15525.5|192
1715153100000|2024-05-08 07:25:00|15529.8|15529.1|15527.1|15526.4|15530.8|15530.1|15526.9|15526.2|205
1715153400000|2024-05-08 07:30:00|15527.7|15527|15527.4|15526.7|15528.1|15527.4|15520.7|15520|223
1715153700000|2024-05-08 07:35:00|15527.6|15526.9|15526|15525|15528.1|15527.4|15523.1|15522.4|200
1715154000000|2024-05-08 07:40:00|15526.1|15525.4|15530.7|15529.7|15531.1|15530.4|15524.7|15524|202
1715154300000|2024-05-08 07:45:00|15530.8|15529.8|15532.1|15531.4|15532.9|15532.2|15529.2|15528.3|127
1715154600000|2024-05-08 07:50:00|15531.9|15531.2|15532.9|15531.9|15534|15533.2|15530.6|15529.9|174
1715154900000|2024-05-08 07:55:00|15532.8|15532.1|15533.2|15532.5|15535.4|15534.7|15532.7|15531.7|162
1715155200000|2024-05-08 08:00:00|15533.3|15532.6|15535.8|15535.1|15536.7|15536|15533.2|15532.3|234
1715155500000|2024-05-08 08:05:00|15535.7|15535|15535.7|15535|15536|15535.3|15534.8|15534.1|159
1715155800000|2024-05-08 08:10:00|15535.8|15535.1|15537.4|15536.4|15538.1|15537.4|15533.9|15533.2|115
1715156100000|2024-05-08 08:15:00|15537.1|15536.1|15538.3|15537.6|15538.8|15538.1|15535.2|15534.2|142
1715156400000|2024-05-08 08:20:00|15538.4|15537.7|15540.7|15540|15541.8|15540.8|15537.9|15536.9|227
1715156700000|2024-05-08 08:25:00|15540.8|15540.1|15542.4|15541.7|15542.7|15542|15538.7|15538|191
1715157000000|2024-05-08 08:30:00|15542.5|15541.8|15539.6|15538.9|15545.7|15545|15539.3|15538.6|191
1715157300000|2024-05-08 08:35:00|15539.9|15539.2|15534.6|15533.9|15540.4|15539.7|15522.3|15520|949
1715157600000|2024-05-08 08:40:00|15534.7|15534|15537|15536.3|15537.4|15536.7|15532|15531.3|302
1715157900000|2024-05-08 08:45:00|15536.9|15536.2|15538.6|15537.9|15541.9|15541.2|15534.1|15533.4|343
1715158200000|2024-05-08 08:50:00|15538.8|15537.8|15543.2|15542.5|15544.8|15544|15538.8|15537.8|268
1715158500000|2024-05-08 08:55:00|15543.4|15542.7|15543.6|15542.9|15545|15544.3|15541.5|15540.8|210
1715158800000|2024-05-08 09:00:00|15543.7|15543|15539.9|15539.2|15544.7|15544|15537.4|15536.6|267
1715159100000|2024-05-08 09:05:00|15540|15539.3|15546.7|15546|15547.3|15546.6|15540|15539.3|182
1715159400000|2024-05-08 09:10:00|15546.6|15545.9|15548.3|15547.3|15549.7|15549|15545.2|15544.1|256
1715159700000|2024-05-08 09:15:00|15548.2|15547.2|15542.9|15541.9|15551.6|15550.9|15540.3|15537.4|464
1715160000000|2024-05-08 09:20:00|15543|15542|15542.9|15542.2|15544.6|15543.9|15534.4|15533.2|421
1715160300000|2024-05-08 09:25:00|15543.2|15542.5|15539.9|15539.2|15545.5|15544.8|15538|15536.8|300
1715160600000|2024-05-08 09:30:00|15540|15539.3|15535.1|15534.4|15541.5|15540.7|15534.7|15534|243
1715160900000|2024-05-08 09:35:00|15535.2|15534.5|15532|15531|15535.8|15535|15528.5|15527.8|260
1715161200000|2024-05-08 09:40:00|15532.2|15531.2|15531|15530.3|15535|15533.4|15530.1|15529.4|253
1715161500000|2024-05-08 09:45:00|15531.1|15530.4|15534.4|15533.7|15536.4|15535.2|15530.8|15530.1|257
1715161800000|2024-05-08 09:50:00|15534.5|15533.8|15534.7|15534|15539.7|15539|15534.5|15533.4|170
1715162100000|2024-05-08 09:55:00|15534.8|15534.1|15539.8|15539.1|15540.1|15539.4|15534.8|15534.1|196
1715162400000|2024-05-08 10:00:00|15539.7|15539|15539.8|15538.8|15541.6|15540.6|15538.5|15537.8|186
1715162700000|2024-05-08 10:05:00|15539.2|15538.2|15540.1|15539.1|15540.2|15539.2|15537.2|15536.5|129
1715163000000|2024-05-08 10:10:00|15540|15539|15540|15539|15542.6|15541.6|15539.7|15538.8|132
1715163300000|2024-05-08 10:15:00|15540.1|15539.1|15541.1|15540.1|15543.5|15542.8|15540.1|15539.1|142
1715163600000|2024-05-08 10:20:00|15541.2|15540.2|15537.1|15536.4|15542|15541.1|15535.6|15534.5|217
1715163900000|2024-05-08 10:25:00|15537|15536.3|15536.7|15536|15538.5|15537.8|15534.8|15534.1|123
1715164200000|2024-05-08 10:30:00|15536.9|15536.2|15539.2|15538.5|15540.5|15539.8|15536.6|15535.9|153
1715164500000|2024-05-08 10:35:00|15539.3|15538.6|15538.6|15537.9|15539.7|15539|15538.1|15537.4|99
1715164800000|2024-05-08 10:40:00|15538.5|15537.8|15535.8|15534.8|15538.7|15538|15535.5|15534.7|104
1715165100000|2024-05-08 10:45:00|15536.3|15535.3|15535.9|15535.2|15537.5|15536.8|15535.7|15535|65
1715165400000|2024-05-08 10:50:00|15536|15535.3|15536|15535|15536.3|15535.3|15533.9|15533.2|92
1715165700000|2024-05-08 10:55:00|15536.1|15535.1|15539.3|15537.5|15541.4|15540.7|15536.1|15535.1|189
1715166000000|2024-05-08 11:00:00|15539.6|15537.7|15537.3|15536.6|15540.6|15539.1|15536.1|15535.4|144
1715166300000|2024-05-08 11:05:00|15537.5|15536.5|15541.2|15540.5|15543.4|15542.7|15535.9|15535.2|179
1715166600000|2024-05-08 11:10:00|15541|15540.3|15540.6|15539.9|15541.7|15541|15539.1|15538.4|129
1715166900000|2024-05-08 11:15:00|15540.7|15540|15542.2|15541.5|15542.2|15541.5|15539.9|15539.2|122
1715167200000|2024-05-08 11:20:00|15542.4|15541.7|15544.4|15543.7|15545.9|15545.2|15542.4|15541.7|103
1715167500000|2024-05-08 11:25:00|15544.6|15543.9|15548.3|15547.6|15548.5|15547.8|15544.5|15543.8|69
1715167800000|2024-05-08 11:30:00|15548.5|15547.8|15548.4|15546.8|15552.5|15551.8|15546.2|15545.5|216
1715168100000|2024-05-08 11:35:00|15548.2|15547.2|15544.5|15543.8|15548.6|15547.8|15543.4|15542.4|207
1715168400000|2024-05-08 11:40:00|15544.6|15543.9|15546.1|15545.4|15547.7|15547|15543.8|15542.2|200
1715168700000|2024-05-08 11:45:00|15546.3|15545.6|15544.9|15543.9|15546.5|15545.8|15544.5|15543.5|137
1715169000000|2024-05-08 11:50:00|15544.7|15543.7|15544.6|15543.9|15547.4|15546.7|15543.7|15542.8|86
1715169300000|2024-05-08 11:55:00|15544.8|15544.1|15549.7|15549|15551.1|15550.4|15544.2|15543.5|231
1715169600000|2024-05-08 12:00:00|15549.4|15548.7|15551.7|15551|15554.6|15553.7|15549.4|15548.7|255
1715169900000|2024-05-08 12:05:00|15551.8|15551.1|15559.2|15558.5|15560.4|15559.7|15551.8|15551.1|173
1715170200000|2024-05-08 12:10:00|15559.3|15558.6|15558|15557|15561.6|15560.6|15557.7|15556.7|202
1715170500000|2024-05-08 12:15:00|15558.1|15557.1|15557.7|15557|15559.2|15558.4|15555.5|15554.8|237
1715170800000|2024-05-08 12:20:00|15557.8|15557.1|15557.8|15557.1|15558.2|15557.5|15554.7|15553.5|235
1715171100000|2024-05-08 12:25:00|15557.7|15557|15555.6|15554.6|15559.6|15558.6|15554.9|15553.9|170
1715171400000|2024-05-08 12:30:00|15557|15555.4|15563.8|15563.1|15563.8|15563.1|15556.6|15555.4|265
1715171700000|2024-05-08 12:35:00|15563.7|15563|15562.3|15560.7|15569.5|15567.4|15561.3|15560|309
1715172000000|2024-05-08 12:40:00|15562.4|15560.8|15563.6|15562.9|15564.6|15563.6|15559.9|15559.2|212
1715172300000|2024-05-08 12:45:00|15563.9|15563.2|15562.2|15561.5|15564.9|15564.2|15558.6|15557.6|188
1715172600000|2024-05-08 12:50:00|15562.1|15561.4|15562.4|15561.7|15563.2|15562.5|15560.3|15559.4|179
1715172900000|2024-05-08 12:55:00|15562.9|15562.2|15561.9|15560.4|15563.8|15563.1|15560.3|15558.1|197
1715173200000|2024-05-08 13:00:00|15561.8|15560.3|15555.1|15554.4|15561.8|15560.4|15553.6|15551.8|310
1715173500000|2024-05-08 13:05:00|15555|15554.3|15557.9|15557.2|15559.8|15558.8|15554.7|15554|223
1715173800000|2024-05-08 13:10:00|15558.1|15557.4|15557.8|15557.1|15558.7|15558|15556.6|15555.9|210
1715174100000|2024-05-08 13:15:00|15557.7|15557|15563|15562|15563.1|15562.3|15557.1|15556.4|147
1715174400000|2024-05-08 13:20:00|15562.9|15561.9|15561.9|15560.9|15563.5|15562.8|15560.8|15559.9|247
1715174700000|2024-05-08 13:25:00|15561.7|15560.7|15557.6|15556.9|15561.8|15560.8|15555.8|15555.1|137
1715175000000|2024-05-08 13:30:00|15557.7|15557|15555.3|15554.6|15559.3|15558.4|15554.3|15553.5|320
1715175300000|2024-05-08 13:35:00|15555.4|15554.7|15555.2|15554.5|15555.6|15554.9|15550.8|15550.1|222
1715175600000|2024-05-08 13:40:00|15555.1|15554.4|15561.1|15560.4|15561.1|15560.4|15554.4|15553.7|217
1715175900000|2024-05-08 13:45:00|15561.3|15560.6|15560.7|15560|15561.6|15560.9|15558.7|15558|236
1715176200000|2024-05-08 13:50:00|15560.8|15560.1|15564.6|15563.9|15565.3|15564.6|15560|15559.3|191
1715176500000|2024-05-08 13:55:00|15564|15563.3|15564.4|15563.7|15565.7|15565|15562.8|15562.1|133
1715176800000|2024-05-08 14:00:00|15564.3|15563.6|15561.9|15561.2|15564.9|15564.2|15560.6|15559.9|118
1715177100000|2024-05-08 14:05:00|15561.8|15561.1|15562.3|15561.6|15564.3|15563.6|15561.4|15560.7|63
1715177400000|2024-05-08 14:10:00|15562.4|15561.7|15557.5|15556|15562.5|15561.8|15556|15555.3|109
1715177700000|2024-05-08 14:15:00|15557.9|15556.3|15556.7|15555.1|15561.8|15560.3|15554.7|15553.7|363
1715178000000|2024-05-08 14:20:00|15556.3|15554.6|15552.6|15551.9|15557.5|15556.2|15551.3|15550.6|303
1715178300000|2024-05-08 14:25:00|15552.4|15551.7|15553.2|15551.6|15555|15553.9|15551|15550.3|129
1715178600000|2024-05-08 14:30:00|15553.5|15551.9|15554.8|15554.1|15555.9|15554.5|15552.3|15551.3|248
1715178900000|2024-05-08 14:35:00|15554.5|15553.8|15559|15558|15561.1|15560.4|15554.5|15553.8|246
1715179200000|2024-05-08 14:40:00|15558.9|15557.9|15557.5|15556.8|15558.9|15557.9|15554.9|15554|127
1715179500000|2024-05-08 14:45:00|15557.4|15556.7|15556.3|15555.6|15559|15558.3|15552.3|15551.6|253
1715179800000|2024-05-08 14:50:00|15556.6|15555.9|15555.5|15554.5|15556.6|15555.9|15553.9|15553|285
1715180100000|2024-05-08 14:55:00|15555.6|15554.6|15559.7|15559|15560.6|15559.6|15555.6|15554.6|429
1715180400000|2024-05-08 15:00:00|15559.4|15558.7|15559.3|15558.6|15560.7|15560|15557.9|15557.2|194
1715180700000|2024-05-08 15:05:00|15559.2|15558.5|15560.4|15559.7|15560.5|15559.7|15554|15553.3|183
1715181000000|2024-05-08 15:10:00|15560.5|15559.8|15561.7|15561|15562.7|15562|15559.8|15558.7|176
1715181300000|2024-05-08 15:15:00|15561.8|15561.1|15561.4|15560.7|15562.8|15561.9|15559|15558|185
1715181600000|2024-05-08 15:20:00|15561.2|15560.5|15558.4|15557.7|15561.5|15560.6|15557.6|15556.6|176
1715181900000|2024-05-08 15:25:00|15558.5|15557.8|15558.5|15557.8|15558.9|15558.2|15557.5|15556.4|96
1715182200000|2024-05-08 15:30:00|15558.6|15557.9|15555.4|15554.7|15558.7|15558|15555.1|15554.4|124
1715182500000|2024-05-08 15:35:00|15555.3|15554.6|15551.6|15550.9|15555.4|15554.7|15551.2|15550.2|155
1715182800000|2024-05-08 15:40:00|15551.7|15551|15552.4|15550.9|15554|15553|15550.9|15550.2|154
1715183100000|2024-05-08 15:45:00|15552.1|15550.8|15545.6|15544.9|15552.4|15551.4|15535.2|15533.3|529
1715183400000|2024-05-08 15:50:00|15545.7|15545|15543.1|15542.4|15547.3|15546.3|15540.5|15539.8|288
1715183700000|2024-05-08 15:55:00|15543.2|15542.5|15543.2|15542.2|15545.1|15543.8|15542.2|15541|198
1715184000000|2024-05-08 16:00:00|15543.3|15542.3|15546.6|15545|15547.3|15545.7|15542.8|15541.8|240
1715184300000|2024-05-08 16:05:00|15546.7|15545.1|15546.7|15545.1|15548.8|15547.2|15545.3|15543.7|275
1715184600000|2024-05-08 16:10:00|15546.6|15545|15549.9|15548.9|15551.1|15549.5|15546.4|15544.9|236
1715184900000|2024-05-08 16:15:00|15549.8|15548.8|15550.7|15550|15551.8|15551|15549.7|15548.7|156
1715185200000|2024-05-08 16:20:00|15550.9|15549.9|15551.1|15550.1|15553.6|15552.4|15550.8|15549.7|113
1715185500000|2024-05-08 16:25:00|15551|15550|15550.8|15549.8|15551|15550|15548.3|15547.5|117
1715185800000|2024-05-08 16:30:00|15550.7|15550.1|15551.9|15550.9|15553.6|15552.9|15550.5|15549.8|114
1715186100000|2024-05-08 16:35:00|15551.8|15550.8|15555.5|15554.8|15557|15556|15551.8|15550.8|216
1715186400000|2024-05-08 16:40:00|15555.6|15554.9|15555.8|15554.8|15556.9|15555.9|15554.3|15553.6|118
1715186700000|2024-05-08 16:45:00|15555.9|15554.9|15555.7|15554.7|15556.4|15555.4|15554.4|15553.3|74
1715187000000|2024-05-08 16:50:00|15555.5|15554.5|15553.7|15553|15555.9|15555.2|15553.6|15552.9|67
1715187300000|2024-05-08 16:55:00|15553.6|15552.9|15555.2|15554.5|15555.5|15554.8|15550.7|15550|166
1715187600000|2024-05-08 17:00:00|15555.1|15554.4|15554.4|15553.7|15556.3|15555.6|15552.9|15552.2|259
1715187900000|2024-05-08 17:05:00|15554.3|15553.6|15554.4|15553.7|15555.7|15555|15551.7|15551|122
1715188200000|2024-05-08 17:10:00|15554.8|15554.1|15555.6|15554.9|15556.4|15555.7|15554.6|15553.6|116
1715188500000|2024-05-08 17:15:00|15555.7|15555|15555.1|15554.4|15556.8|15556.1|15554.3|15553.6|87
1715188800000|2024-05-08 17:20:00|15555|15554.3|15556.3|15555.6|15557|15556|15554|15553.3|100
1715189100000|2024-05-08 17:25:00|15556.4|15555.7|15559.3|15558.6|15560|15559.3|15556.3|15555.6|113
1715189400000|2024-05-08 17:30:00|15558.6|15557.9|15558|15557.3|15560.7|15559.9|15557.5|15556.8|91
1715189700000|2024-05-08 17:35:00|15558.1|15557.4|15557.6|15556.9|15559.5|15558.8|15556.7|15556|78
1715190000000|2024-05-08 17:40:00|15557.7|15557|15556.5|15555.8|15557.7|15557|15554.4|15553.7|92
1715190300000|2024-05-08 17:45:00|15556.6|15555.9|15556.8|15556.1|15557.9|15557.2|15556.3|15555.6|83
1715190600000|2024-05-08 17:50:00|15556.9|15556.2|15556.5|15555.8|15557.1|15556.3|15555.8|15555.1|82
1715190900000|2024-05-08 17:55:00|15556.6|15555.9|15555.3|15554.3|15557|15556|15553.9|15553.2|91
1715191200000|2024-05-08 18:00:00|15555.2|15554.2|15557.3|15556.3|15558.7|15558|15555.2|15554.2|111
1715191500000|2024-05-08 18:05:00|15557.2|15556.2|15557.7|15557|15558.3|15557.3|15557.1|15556.1|57
1715191800000|2024-05-08 18:10:00|15558|15557.3|15559.1|15558.4|15560.2|15559.5|15558|15557.3|74
1715192100000|2024-05-08 18:15:00|15559|15558.3|15559.3|15558.6|15560.3|15559.6|15558.6|15557.9|66
1715192400000|2024-05-08 18:20:00|15559.2|15558.5|15557.3|15556.6|15559.3|15558.6|15557.3|15556.6|54
1715192700000|2024-05-08 18:25:00|15557.4|15556.7|15558|15557.3|15558.9|15558.2|15557.3|15556.6|63
1715193000000|2024-05-08 18:30:00|15558.6|15556.9|15559.9|15559.2|15560.2|15559.5|15558.3|15556.9|67
1715193300000|2024-05-08 18:35:00|15560|15559.3|15560.1|15559.4|15561.6|15560.9|15559.8|15559|65
1715193600000|2024-05-08 18:40:00|15560|15559.3|15560.4|15559.7|15561.4|15560.7|15559.9|15559.2|54
1715193900000|2024-05-08 18:45:00|15560.3|15559.6|15561.5|15560.8|15563.2|15562.5|15560.2|15559.5|82
1715194200000|2024-05-08 18:50:00|15561.4|15560.7|15561.7|15560.7|15561.9|15560.9|15561.3|15560.3|33
1715194500000|2024-05-08 18:55:00|15561.9|15560.4|15561.9|15561.2|15562.8|15561.8|15560.3|15559.6|101
1715194800000|2024-05-08 19:00:00|15561.8|15561.1|15562.2|15561.5|15563.5|15562.8|15561.1|15560.4|133
1715195100000|2024-05-08 19:05:00|15562.3|15561.6|15562.6|15561.9|15563.9|15563.2|15562.3|15561.6|73
1715195400000|2024-05-08 19:10:00|15562.7|15562|15563.4|15562.7|15563.7|15563|15561.5|15560.8|65
1715195700000|2024-05-08 19:15:00|15563.5|15562.8|15563.6|15562.9|15563.7|15563|15563.4|15562.7|20
1715196000000|2024-05-08 19:20:00|15563.7|15563|15564.9|15563.9|15566.4|15565.4|15563.7|15562.8|93
1715196300000|2024-05-08 19:25:00|15565|15564|15564.8|15564.1|15565.6|15564.6|15564.4|15563.7|38
1715196600000|2024-05-08 19:30:00|15564.7|15564|15563.8|15563.1|15564.9|15564.2|15563.8|15563.1|45
1715196900000|2024-05-08 19:35:00|15564|15563.3|15566.2|15565.2|15566.2|15565.2|15563.7|15562.9|46
1715197200000|2024-05-08 19:40:00|15566|15565|15566.2|15565.5|15566.4|15565.6|15565.7|15565|41
1715197500000|2024-05-08 19:45:00|15566.3|15565.6|15565.2|15564.5|15566.7|15565.6|15565.1|15564.2|52
1715197800000|2024-05-08 19:50:00|15565|15564.3|15565.3|15564.6|15565.3|15564.6|15563.6|15562.9|53
1715198100000|2024-05-08 19:55:00|15565.2|15564.5|15563.9|15563.2|15566.1|15565.1|15562.3|15561.6|134
1715198400000|2024-05-08 20:00:00|15563.8|15563.1|15561.6|15560.6|15564.3|15563.3|15560.9|15559.9|132
1715198700000|2024-05-08 20:05:00|15562|15561|15563.1|15562.1|15563.8|15562.8|15561.6|15560.6|59
1715199000000|2024-05-08 20:10:00|15563.2|15562.2|15562.5|15561.5|15563.6|15562.8|15562|15561|55
1715199300000|2024-05-08 20:15:00|15562.6|15561.6|15563.9|15562.9|15563.9|15562.9|15562.2|15561.2|38
1715199600000|2024-05-08 20:20:00|15563.8|15562.8|15563.7|15562.7|15564.2|15563.3|15563|15562|29
1715199900000|2024-05-08 20:25:00|15563.8|15562.8|15563.8|15563.1|15565.1|15564.3|15563.3|15562.6|45
1715200200000|2024-05-08 20:30:00|15563.6|15562.9|15564|15563|15565.3|15564.2|15563.5|15562.5|57
1715200500000|2024-05-08 20:35:00|15563.8|15563.1|15562.3|15561.6|15564|15563.3|15562.3|15561|45
1715200800000|2024-05-08 20:40:00|15563|15561.2|15562.6|15561.9|15563|15561.9|15560.1|15559.4|63
1715201100000|2024-05-08 20:45:00|15562.5|15561.8|15562.8|15561.3|15563.5|15562.1|15562.5|15561.1|104
1715201400000|2024-05-08 20:50:00|15562.5|15561.5|15561.7|15559.7|15562.9|15561.8|15560.1|15559.1|92
1715201700000|2024-05-08 20:55:00|15562.5|15558.8|15555.3|15548.3|15562.8|15559.2|15553.4|15546.4|254
1715202000000|2024-05-08 21:00:00|15554.2|15547.2|15554.1|15547.1|15558.3|15551.3|15553.1|15546.1|24
1715202300000|2024-05-08 21:05:00|15553.9|15546.9|15548.6|15541.6|15558.7|15552.5|15548.3|15541.3|39
1715202600000|2024-05-08 21:10:00|15548.1|15541.1|15550.9|15543.9|15550.9|15543.9|15543.1|15536.1|51
1715202900000|2024-05-08 21:15:00|15551|15544|15551|15544|15551.1|15544.1|15550.9|15543.9|5
1715203200000|2024-05-08 21:20:00|15551.3|15544.3|15551|15544.1|15551.3|15544.3|15551|15544|5
1715203500000|2024-05-08 21:25:00|15551.1|15544.4|15551.1|15544.4|15551.2|15544.5|15551.1|15544.4|5
1715203800000|2024-05-08 21:30:00|15550.5|15545|15550.8|15545.1|15551.3|15545.3|15550.4|15544.7|22
1715204100000|2024-05-08 21:35:00|15551.1|15544.8|15551.1|15545.3|15551.2|15545.3|15551|15544.7|15
1715204400000|2024-05-08 21:40:00|15551.2|15545.4|15551.2|15545.5|15551.4|15545.7|15551.2|15545.4|28
1715204700000|2024-05-08 21:45:00|15551.3|15545.6|15553.5|15546.5|15553.9|15546.9|15551.2|15545.5|26
1715205000000|2024-05-08 21:50:00|15553.6|15546.6|15554.3|15547.3|15554.4|15547.4|15553.5|15546.5|7
1715205300000|2024-05-08 21:55:00|15554.4|15547.4|15555.3|15548.3|15556|15549|15554|15547|34
1715205600000|2024-05-08 22:00:00|15555.8|15548.8|15553|15550.1|15556.7|15551.4|15551.7|15547|113
1715205900000|2024-05-08 22:05:00|15552.5|15550.6|15555.1|15553.1|15555.3|15553.9|15552.4|15550.3|68
1715206200000|2024-05-08 22:10:00|15554.6|15553.2|15554.8|15553.2|15556.2|15554.5|15554.6|15552.8|75
1715206500000|2024-05-08 22:15:00|15554.9|15553.1|15554.9|15553.2|15554.9|15553.7|15553.8|15552.1|50
1715206800000|2024-05-08 22:20:00|15554.8|15553.3|15556.1|15554.4|15556.2|15554.9|15554.6|15552.8|30
1715207100000|2024-05-08 22:25:00|15556.2|15554.5|15555.5|15554.5|15558.2|15556.4|15555.5|15553.8|90
1715207400000|2024-05-08 22:30:00|15556|15554.2|15557.9|15556.9|15558.7|15557|15555|15553.2|171
1715207700000|2024-05-08 22:35:00|15558|15557|15558.4|15556.6|15558.5|15557.1|15557|15555.5|105
1715208000000|2024-05-08 22:40:00|15558.7|15556.5|15560.1|15558.3|15560.8|15558.9|15558.5|15556.5|99
1715208300000|2024-05-08 22:45:00|15559.7|15558.7|15559.7|15558.1|15560|15558.8|15556.9|15555.7|146
1715208600000|2024-05-08 22:50:00|15559.8|15558.2|15559.5|15558.5|15560.1|15558.7|15559.2|15557.9|67
1715208900000|2024-05-08 22:55:00|15559.6|15558.6|15559.6|15558.6|15560.1|15558.7|15559.4|15557.9|108
1715209200000|2024-05-08 23:00:00|15559.8|15558.2|15559.6|15558.6|15560.5|15559.5|15557.9|15556.9|83
1715209500000|2024-05-08 23:05:00|15559.7|15558.7|15556.2|15555.2|15559.8|15558.8|15554.1|15553|118
1715209800000|2024-05-08 23:10:00|15556|15555.3|15558.2|15557.2|15558.5|15557.5|15555.9|15555.1|39
1715210100000|2024-05-08 23:15:00|15558.3|15557.3|15558.3|15557.3|15559.6|15558.3|15556|15555|68
1715210400000|2024-05-08 23:20:00|15557.4|15556.4|15557.1|15556.1|15558.3|15557.3|15556.6|15555.8|46
1715210700000|2024-05-08 23:25:00|15557|15556|15555.8|15554.8|15557|15556|15554.9|15553.9|75
1715211000000|2024-05-08 23:30:00|15555.7|15554.7|15556.7|15556|15559.7|15558.5|15555.6|15554.7|104
1715211300000|2024-05-08 23:35:00|15556.9|15556.2|15558.4|15556.8|15558.4|15557.3|15556.2|15555.2|75
1715211600000|2024-05-08 23:40:00|15558.3|15556.9|15556.6|15555.9|15558.7|15557.7|15556.6|15555.8|64
1715211900000|2024-05-08 23:45:00|15556.7|15555.7|15556.2|15554.7|15556.7|15555.7|15555.5|15554.3|59
1715212200000|2024-05-08 23:50:00|15556.1|15554.6|15544.6|15543.9|15556.5|15555.3|15538.9|15537.9|422
1715212500000|2024-05-08 23:55:00|15544.8|15544.1|15538.2|15537.5|15548.8|15548.1|15535.4|15533.7|441
1715212800000|2024-05-09 00:00:00|15538.1|15537.4|15535.2|15534.2|15541.6|15540.6|15529.6|15528.2|637
1715213100000|2024-05-09 00:05:00|15535.1|15534.1|15527.8|15526.1|15535.8|15534.8|15516|15514.8|656
1715213400000|2024-05-09 00:10:00|15528.1|15526.3|15537.2|15535.6|15537.6|15536.4|15524.5|15523.5|591
1715213700000|2024-05-09 00:15:00|15537.1|15535.7|15540.7|15539.1|15542.1|15540.7|15534.5|15533.8|513
1715214000000|2024-05-09 00:20:00|15540.9|15539|15547.2|15546.5|15549.8|15548.8|15540.9|15539|392
1715214300000|2024-05-09 00:25:00|15548|15547.3|15548.4|15547.4|15553.7|15552.7|15547.3|15546.1|315
1715214600000|2024-05-09 00:30:00|15548.3|15547.3|15549|15547.5|15551.3|15549.9|15546.5|15544.9|319
1715214900000|2024-05-09 00:35:00|15548.8|15547.4|15544.6|15543.6|15552.6|15551.3|15543.7|15542.3|280
1715215200000|2024-05-09 00:40:00|15544.5|15543.5|15549.2|15547.5|15551.8|15551.1|15543.9|15542.6|253
1715215500000|2024-05-09 00:45:00|15549.1|15546.9|15546.9|15545.9|15549.9|15549.1|15544.8|15544.1|243
1715215800000|2024-05-09 00:50:00|15546.8|15546.1|15555.3|15554.6|15555.9|15555.2|15546.8|15546.1|366
1715216100000|2024-05-09 00:55:00|15555|15554.3|15563.6|15562.1|15570.9|15569.1|15552.9|15551.6|791
1715216400000|2024-05-09 01:00:00|15564.2|15562.7|15559.6|15558.6|15567.8|15566.2|15558.9|15557.6|343
1715216700000|2024-05-09 01:05:00|15559.4|15558.7|15560.9|15559.9|15563.9|15562.9|15557.9|15556.9|253
1715217000000|2024-05-09 01:10:00|15560.6|15559.6|15559.4|15558.7|15563.5|15561.9|15558.2|15557.2|207
1715217300000|2024-05-09 01:15:00|15559.3|15558.6|15557.9|15557.2|15560.6|15559.9|15554|15553.3|222
1715217600000|2024-05-09 01:20:00|15557.7|15557|15558.6|15557.9|15560.8|15560.1|15555.9|15554.9|176
1715217900000|2024-05-09 01:25:00|15558.1|15557.4|15556.5|15555.5|15558.1|15557.4|15553.1|15552.4|148
1715218200000|2024-05-09 01:30:00|15556.4|15555.4|15546.4|15545.4|15556.4|15555.4|15544|15543|434
1715218500000|2024-05-09 01:35:00|15546.2|15545.5|15552.5|15551.8|15552.8|15552.1|15545.5|15544.2|248
1715218800000|2024-05-09 01:40:00|15552.7|15551.7|15548.6|15547.6|15553.7|15552.7|15545.9|15545.2|155
1715219100000|2024-05-09 01:45:00|15548.5|15547.5|15553.7|15553|15555.1|15554.1|15546.4|15545.7|156
1715219400000|2024-05-09 01:50:00|15553.8|15553.1|15552|15551.3|15554.7|15554|15550.7|15550|228
1715219700000|2024-05-09 01:55:00|15552.1|15551.4|15558.2|15557.5|15558.4|15557.5|15551.9|15551.2|178
1715220000000|2024-05-09 02:00:00|15558.3|15557.6|15557.3|15556.3|15558.3|15557.6|15554.9|15554.1|145
1715220300000|2024-05-09 02:05:00|15557.5|15556|15559.8|15559.1|15561|15560.3|15557|15555.9|132
1715220600000|2024-05-09 02:10:00|15559.7|15559|15560.6|15559.6|15562.9|15561.2|15559|15558|156
1715220900000|2024-05-09 02:15:00|15560.7|15559.7|15558.7|15557|15562|15560.8|15558.5|15557|124
1715221200000|2024-05-09 02:20:00|15558.6|15556.7|15556.6|15555.9|15558.6|15556.7|15554.5|15553.5|100
1715221500000|2024-05-09 02:25:00|15556.5|15555.8|15558.3|15557.3|15558.6|15557.7|15556.3|15555|87
1715221800000|2024-05-09 02:30:00|15559.3|15558.3|15559.5|15558.8|15560.4|15559.7|15558.6|15557.9|85
1715222100000|2024-05-09 02:35:00|15559.4|15558.7|15559|15558.3|15561.8|15561.1|15557.1|15556.1|132
1715222400000|2024-05-09 02:40:00|15559.1|15558.4|15560.1|15559.4|15561.8|15560.9|15558.9|15558.2|110
1715222700000|2024-05-09 02:45:00|15559.9|15559.2|15558|15557.3|15559.9|15559.2|15557.8|15557|65
1715223000000|2024-05-09 02:50:00|15557.9|15557.2|15555.1|15553.6|15558|15557.3|15555.1|15553.5|75
1715223300000|2024-05-09 02:55:00|15554.8|15553.8|15560.6|15559.6|15561.8|15561|15554.8|15553.8|123
1715223600000|2024-05-09 03:00:00|15560.5|15559.5|15558|15557|15562.9|15561.8|15558|15556.8|178
1715223900000|2024-05-09 03:05:00|15558.1|15557.1|15558.9|15557.9|15560.5|15559.5|15556.1|15555.1|87
1715224200000|2024-05-09 03:10:00|15558.5|15557.5|15555.9|15555.2|15559|15558|15555.5|15554.8|82
1715224500000|2024-05-09 03:15:00|15555.8|15555.1|15554.9|15554.2|15555.9|15555.2|15554.6|15553.6|57
1715224800000|2024-05-09 03:20:00|15555.2|15554.5|15557|15556.3|15557.1|15556.4|15554.4|15553.7|87
1715225100000|2024-05-09 03:25:00|15557.1|15556.4|15557|15556|15558.3|15557.6|15557|15556|42
1715225400000|2024-05-09 03:30:00|15557.1|15556.1|15555.8|15555.1|15558.2|15557.2|15554.2|15553.2|117
1715225700000|2024-05-09 03:35:00|15555.6|15554.9|15553.8|15553.1|15558.3|15557.6|15553.5|15552.7|71
1715226000000|2024-05-09 03:40:00|15553.9|15553.2|15555.3|15554.6|15555.6|15554.9|15551.7|15551|92
1715226300000|2024-05-09 03:45:00|15555.2|15554.5|15555.9|15555.2|15556.6|15555.9|15555.2|15554.5|56
1715226600000|2024-05-09 03:50:00|15555.8|15555.1|15555.5|15554.8|15556.7|15556|15555.2|15554.3|58
1715226900000|2024-05-09 03:55:00|15555.6|15554.9|15555.7|15555|15556.6|15555.9|15555.3|15554.2|90
1715227200000|2024-05-09 04:00:00|15555.9|15555.2|15558.8|15557.8|15560.4|15559.4|15554.4|15553.7|154
1715227500000|2024-05-09 04:05:00|15559|15558|15559.2|15558.2|15561|15560.3|15557.9|15557|128
1715227800000|2024-05-09 04:10:00|15559.1|15558.1|15558.2|15557.5|15560.3|15559.6|15558.2|15557.5|49
1715228100000|2024-05-09 04:15:00|15558.3|15557.6|15558|15557|15561|15560.3|15557.5|15556.5|91
1715228400000|2024-05-09 04:20:00|15558.1|15557.1|15558.5|15557.8|15559.2|15558.2|15557.1|15556.1|69
1715228700000|2024-05-09 04:25:00|15558.3|15557.6|15559.1|15558.4|15559.4|15558.7|15556.5|15555.8|65
1715229000000|2024-05-09 04:30:00|15559|15558.3|15556.9|15556.2|15560.7|15560|15556.9|15556.2|76
1715229300000|2024-05-09 04:35:00|15555.9|15555.2|15558.1|15557.4|15558.4|15557.7|15555.7|15555|81
1715229600000|2024-05-09 04:40:00|15557.8|15557.1|15555.2|15554.5|15557.8|15557.1|15555|15554.3|71
1715229900000|2024-05-09 04:45:00|15554.8|15554.1|15556.1|15555.1|15557.1|15555.6|15554.4|15553.7|110
1715230200000|2024-05-09 04:50:00|15556|15555|15557.9|15557.2|15557.9|15557.2|15555.7|15555|70
1715230500000|2024-05-09 04:55:00|15558.1|15557.4|15557.8|15557.1|15558.3|15557.6|15557.8|15557.1|24
1715230800000|2024-05-09 05:00:00|15557.2|15556.5|15556.3|15555.6|15557.2|15556.5|15554.7|15554|89
1715231100000|2024-05-09 05:05:00|15556.2|15555.5|15558|15557.3|15558.7|15558|15556|15555.3|68
1715231400000|2024-05-09 05:10:00|15558.1|15557.4|15559.6|15558.9|15559.7|15559|15558.1|15557.4|45
1715231700000|2024-05-09 05:15:00|15559.7|15559|15558.2|15557.2|15560.3|15559.6|15558.2|15557.2|58
1715232000000|2024-05-09 05:20:00|15557.9|15556.9|15558.3|15557.3|15559.5|15558.8|15557.2|15556.3|72
1715232300000|2024-05-09 05:25:00|15558.4|15557.4|15560.5|15559.8|15560.9|15559.9|15558.2|15557.4|95
1715232600000|2024-05-09 05:30:00|15560.4|15559.7|15559.2|15558.2|15560.6|15559.9|15558.3|15557.3|65
1715232900000|2024-05-09 05:35:00|15559.3|15558.3|15560.1|15559.4|15560.3|15559.6|15559.2|15558.3|75
1715233200000|2024-05-09 05:40:00|15560.2|15559.5|15561.9|15561.2|15562.7|15562|15560.1|15559.4|69
1715233500000|2024-05-09 05:45:00|15562.3|15561.6|15563.3|15562.6|15566.1|15565.2|15562.1|15561.4|118
1715233800000|2024-05-09 05:50:00|15563.2|15562.5|15562|15561|15564.6|15563.9|15561.8|15560.6|125
1715234100000|2024-05-09 05:55:00|15561.9|15560.9|15563.1|15562.1|15563.3|15562.5|15561.1|15560.4|111
1715234400000|2024-05-09 06:00:00|15563.2|15562.2|15566.6|15565.6|15568|15566.8|15562.8|15562.1|196
1715234700000|2024-05-09 06:05:00|15566.5|15565.5|15572.4|15571.7|15575.3|15573.2|15566.4|15565.5|197
1715235000000|2024-05-09 06:10:00|15572.5|15571.8|15572.8|15572.1|15574|15573.3|15568.5|15567.8|194
1715235300000|2024-05-09 06:15:00|15573.4|15572.7|15573.9|15573.2|15576.4|15575.7|15572.9|15572.2|127
1715235600000|2024-05-09 06:20:00|15573.6|15572.9|15571.2|15570.5|15574|15573.3|15570.2|15569.2|120
1715235900000|2024-05-09 06:25:00|15571.4|15570.7|15569.9|15569.2|15572.6|15571.9|15568.9|15568.2|136
1715236200000|2024-05-09 06:30:00|15569.8|15569.1|15573.4|15572.7|15573.9|15573.2|15569.4|15568.7|77
1715236500000|2024-05-09 06:35:00|15573.5|15572.8|15572.9|15572.2|15573.7|15573|15570.2|15569.5|130
1715236800000|2024-05-09 06:40:00|15573|15572.3|15576.1|15575.4|15576.1|15575.4|15572.8|15572.1|85
1715237100000|2024-05-09 06:45:00|15576|15575.3|15579.5|15578.8|15580.3|15579|15574.9|15574.2|116
1715237400000|2024-05-09 06:50:00|15579.4|15578.7|15578.7|15578|15579.9|15579.2|15578.5|15577.8|82
1715237700000|2024-05-09 06:55:00|15578.6|15577.9|15576.2|15575.5|15582.8|15582.1|15576.1|15575.4|123
1715238000000|2024-05-09 07:00:00|15576.1|15575.4|15578.1|15577.1|15578.7|15577.7|15574.9|15574.2|164
1715238300000|2024-05-09 07:05:00|15578.2|15577.2|15577.2|15576.5|15578.6|15577.8|15575|15574.3|118
1715238600000|2024-05-09 07:10:00|15577.3|15576.3|15572.7|15572|15577.3|15576.3|15572.7|15572|102
1715238900000|2024-05-09 07:15:00|15572|15571.3|15576.2|15575.5|15577.9|15576.6|15571.7|15571|124
1715239200000|2024-05-09 07:20:00|15576.3|15575.6|15579.8|15578.8|15580.1|15579|15575.1|15574.4|168
1715239500000|2024-05-09 07:25:00|15580|15579|15581.1|15580.1|15581.8|15581.1|15577.6|15576.8|211
1715239800000|2024-05-09 07:30:00|15581.2|15580.2|15577.5|15576.5|15581.6|15580.3|15577.4|15576.4|183
1715240100000|2024-05-09 07:35:00|15577.4|15576.7|15581.9|15580.9|15582|15581.3|15577.4|15576.7|142
1715240400000|2024-05-09 07:40:00|15582|15581|15582.3|15581.3|15583|15582.2|15580.3|15579.3|154
1715240700000|2024-05-09 07:45:00|15582.4|15581.4|15583.4|15582.4|15585.5|15584.5|15581.7|15581|179
1715241000000|2024-05-09 07:50:00|15583.3|15582.3|15579.7|15579|15583.4|15582.3|15579.4|15578.4|259
1715241300000|2024-05-09 07:55:00|15580.1|15579.4|15584.2|15583.5|15584.2|15583.5|15579.8|15578.8|119
1715241600000|2024-05-09 08:00:00|15583.4|15582.7|15586.2|15585.5|15588.1|15587.2|15581.8|15580.8|259
1715241900000|2024-05-09 08:05:00|15586.3|15585.6|15584|15583.3|15587.5|15586.8|15584|15583.3|163
1715242200000|2024-05-09 08:10:00|15584.2|15583.5|15585.3|15584.6|15586.2|15585.5|15583.5|15582.8|179
1715242500000|2024-05-09 08:15:00|15585.2|15584.5|15583.1|15582.4|15586.1|15585.4|15582.9|15582.2|145
1715242800000|2024-05-09 08:20:00|15582.9|15582.2|15585.1|15584.4|15586.5|15585.5|15582.8|15582.1|143
1715243100000|2024-05-09 08:25:00|15585.2|15584.5|15586|15585|15587.9|15587.2|15585.2|15583.9|148
1715243400000|2024-05-09 08:30:00|15586.1|15585.1|15586.3|15585.6|15586.8|15586.1|15585.3|15584.6|66
1715243700000|2024-05-09 08:35:00|15586.5|15585.8|15585.5|15584.8|15586.5|15585.8|15584.3|15583.4|88
1715244000000|2024-05-09 08:40:00|15585.4|15584.7|15585.3|15584.6|15586.6|15585.9|15584.8|15584.1|75
1715244300000|2024-05-09 08:45:00|15584.9|15584.2|15583.3|15582.6|15586.3|15585.4|15582.4|15581.5|124
1715244600000|2024-05-09 08:50:00|15582.7|15582|15581.8|15581.1|15583.7|15583|15580.6|15579.6|133
1715244900000|2024-05-09 08:55:00|15582.4|15581.7|15585.4|15584.4|15587.3|15586.6|15582.2|15581.5|164
1715245200000|2024-05-09 09:00:00|15585.5|15584.5|15586.9|15585.9|15587.5|15586.8|15584.8|15584.1|99
1715245500000|2024-05-09 09:05:00|15586.8|15585.8|15587.7|15587|15589|15588.2|15585.9|15584.9|112
1715245800000|2024-05-09 09:10:00|15587.6|15586.9|15588.1|15587.4|15589.3|15588.5|15585.9|15585.1|111
1715246100000|2024-05-09 09:15:00|15588|15587.3|15587.6|15586.9|15588.4|15587.6|15587.1|15586.4|79
1715246400000|2024-05-09 09:20:00|15587.5|15586.8|15588.9|15587.9|15589.1|15588.4|15587.5|15586.8|61
1715246700000|2024-05-09 09:25:00|15589|15588|15592.5|15591.8|15592.8|15592.1|15589|15588|157
1715247000000|2024-05-09 09:30:00|15592.6|15591.9|15591.7|15591|15592.9|15592.2|15590.5|15589.8|88
1715247300000|2024-05-09 09:35:00|15591.9|15591.2|15591.8|15591.1|15592.3|15591.6|15590.6|15589.6|99
1715247600000|2024-05-09 09:40:00|15592.1|15591.4|15591.9|15591.2|15592.3|15591.6|15591.4|15590.7|80
1715247900000|2024-05-09 09:45:00|15592.2|15591.5|15593.4|15592.7|15594.5|15593.5|15592.2|15591.5|99
1715248200000|2024-05-09 09:50:00|15593.3|15592.6|15594.7|15593.7|15595.1|15594|15593.3|15592.6|66
1715248500000|2024-05-09 09:55:00|15594.8|15593.8|15591.8|15591.1|15595.6|15594.9|15591.7|15591|113
1715248800000|2024-05-09 10:00:00|15591.4|15590.7|15594.2|15593.5|15595|15594|15589.7|15589|152
1715249100000|2024-05-09 10:05:00|15594.1|15593.4|15592.9|15591.9|15594.8|15594.1|15591.5|15590.6|83
1715249400000|2024-05-09 10:10:00|15592.8|15591.8|15592.9|15592.2|15594.5|15593.3|15592.8|15591.8|101
1715249700000|2024-05-09 10:15:00|15592.8|15592.1|15594.1|15593.4|15594.3|15593.6|15591.3|15590.6|62
1715250000000|2024-05-09 10:20:00|15594.2|15593.5|15593.6|15592.9|15594.6|15593.8|15591|15590.3|125
1715250300000|2024-05-09 10:25:00|15593.7|15593|15590.5|15589.8|15593.8|15593.1|15590.5|15589.8|45
1715250600000|2024-05-09 10:30:00|15590.4|15589.7|15591.1|15590.4|15592.7|15592|15590.4|15589.7|71
1715250900000|2024-05-09 10:35:00|15591.2|15590.5|15589|15588.3|15591.4|15590.7|15588.5|15587.8|62
1715251200000|2024-05-09 10:40:00|15589.1|15588.4|15589.6|15588.9|15590.3|15589.6|15589.1|15588.4|60
1715251500000|2024-05-09 10:45:00|15589.8|15589.1|15590.1|15589.4|15590.3|15589.6|15589.5|15588.8|46
1715251800000|2024-05-09 10:50:00|15590.2|15589.5|15592.7|15591.7|15593.9|15593.2|15590.2|15589.5|54
1715252100000|2024-05-09 10:55:00|15592.6|15591.6|15592.3|15591.3|15593.9|15593.1|15592.3|15591.2|102
1715252400000|2024-05-09 11:00:00|15592.4|15591.4|15592.9|15592.2|15593.3|15592.6|15589.2|15588.1|370
1715252700000|2024-05-09 11:05:00|15593|15592.3|15593.9|15593.2|15594.9|15594.2|15592.4|15591.7|135
1715253000000|2024-05-09 11:10:00|15594.1|15593.4|15593.8|15593.1|15595.1|15594.4|15593.6|15592.9|89
1715253300000|2024-05-09 11:15:00|15593.7|15593|15593.9|15593.2|15594.8|15594.1|15593.4|15592.7|91
1715253600000|2024-05-09 11:20:00|15594.6|15593.9|15592.7|15592|15594.7|15594|15592.4|15591.7|120
1715253900000|2024-05-09 11:25:00|15592.6|15591.9|15588.1|15587.4|15592.9|15592.2|15585.2|15584.2|115
1715254200000|2024-05-09 11:30:00|15588.3|15587.6|15585.7|15584|15588.8|15588.1|15582.8|15581.9|296
1715254500000|2024-05-09 11:35:00|15586|15584.2|15590.6|15589.9|15591|15590.2|15585.3|15584.1|315
1715254800000|2024-05-09 11:40:00|15589.6|15588.9|15588.3|15587.6|15593.4|15592.3|15588.2|15587.5|384
1715255100000|2024-05-09 11:45:00|15588.2|15587.5|15586.1|15585.1|15588.9|15588.1|15585.9|15584.5|271
1715255400000|2024-05-09 11:50:00|15586.2|15584.7|15585.9|15585.2|15587.5|15586.8|15583.1|15582|254
1715255700000|2024-05-09 11:55:00|15586.4|15585.7|15588.3|15587.6|15589.5|15588.8|15586.4|15585.7|135
1715256000000|2024-05-09 12:00:00|15588.2|15587.5|15590.3|15589.6|15590.4|15589.7|15587.2|15586.5|222
1715256300000|2024-05-09 12:05:00|15590.2|15589.5|15590.7|15590|15591.2|15590.5|15588.8|15587.9|140
1715256600000|2024-05-09 12:10:00|15590.9|15590.2|15590.2|15589.5|15592.3|15591.6|15590.1|15589.4|108
1715256900000|2024-05-09 12:15:00|15589.9|15589.2|15587.6|15586.9|15591|15590.3|15586.2|15585.1|182
1715257200000|2024-05-09 12:20:00|15587.7|15587|15584|15583.3|15589.2|15588.5|15581.7|15581|274
1715257500000|2024-05-09 12:25:00|15584.2|15583.5|15582|15578.1|15585.3|15584.6|15580.7|15578.1|277
1715257800000|2024-05-09 12:30:00|15581.9|15578.2|15570.6|15569.6|15581.9|15578.2|15565.4|15561.2|1382
1715258100000|2024-05-09 12:35:00|15570.5|15569.5|15565.4|15564.7|15573.5|15572.8|15563.7|15563|604
1715258400000|2024-05-09 12:40:00|15565.5|15564.8|15558.4|15556.7|15568|15567.3|15552.3|15551.6|745
1715258700000|2024-05-09 12:45:00|15558.3|15556.6|15566.6|15565.9|15569.2|15568.3|15558|15556.2|788
1715259000000|2024-05-09 12:50:00|15566.5|15565.8|15569.8|15568.8|15569.9|15568.9|15563.7|15562.9|316
1715259300000|2024-05-09 12:55:00|15569.9|15568.9|15570.8|15570.1|15572.5|15571.8|15569.2|15568.2|357
1715259600000|2024-05-09 13:00:00|15570.6|15569.9|15569.2|15568.5|15576.8|15576.1|15569.2|15568.5|354
1715259900000|2024-05-09 13:05:00|15569.3|15568.6|15568.2|15567.5|15570.1|15569.4|15564.8|15563.8|297
1715260200000|2024-05-09 13:10:00|15568.1|15567.4|15575.8|15575.1|15577.3|15576.4|15568.1|15567.4|584
1715260500000|2024-05-09 13:15:00|15575.9|15575.2|15576.7|15575.7|15580.3|15579.6|15574.2|15573.2|482
1715260800000|2024-05-09 13:20:00|15576.6|15575.6|15574.6|15573.6|15579.1|15578.4|15574.6|15573.6|334
1715261100000|2024-05-09 13:25:00|15574.9|15573.9|15575.5|15574.8|15578.1|15577.1|15574.2|15573.2|289
1715261400000|2024-05-09 13:30:00|15575.9|15575.2|15574.5|15573.5|15578.5|15577.6|15572.8|15571.8|358
1715261700000|2024-05-09 13:35:00|15574.4|15573.4|15568.2|15567.5|15575.8|15575|15566.9|15566.2|272
1715262000000|2024-05-09 13:40:00|15568.3|15567.6|15565.7|15565|15570|15569|15565.1|15564.1|379
1715262300000|2024-05-09 13:45:00|15565.8|15565.1|15573.4|15572.7|15573.9|15572.9|15565.7|15565|307
1715262600000|2024-05-09 13:50:00|15573.2|15572.5|15559.9|15558.9|15574.2|15573.3|15559.8|15558.6|398
1715262900000|2024-05-09 13:55:00|15560.1|15558.6|15565.1|15564.1|15565.1|15564.1|15557.6|15556.9|393
1715263200000|2024-05-09 14:00:00|15565|15564.3|15557.6|15556.9|15566.8|15566.1|15557.6|15556.9|253
1715263500000|2024-05-09 14:05:00|15558|15557.3|15561.1|15560.4|15564.1|15563.4|15558|15557.3|481
1715263800000|2024-05-09 14:10:00|15561.2|15560.5|15563.9|15563.2|15566.3|15565.6|15559.9|15559.2|345
1715264100000|2024-05-09 14:15:00|15564|15563.3|15561.6|15560.9|15565.4|15564.7|15560.4|15559.7|325
1715264400000|2024-05-09 14:20:00|15561.4|15560.7|15549.3|15548.3|15561.4|15560.7|15548.9|15547.9|398
1715264700000|2024-05-09 14:25:00|15549.2|15548.5|15556.3|15555.6|15557.8|15556.9|15543.6|15542.6|437
1715265000000|2024-05-09 14:30:00|15556.4|15555.7|15555.2|15554.5|15557.2|15555.9|15552.1|15551.1|230
1715265300000|2024-05-09 14:35:00|15555.3|15554.6|15550.4|15549.7|15555.4|15554.7|15548.4|15547.1|236
1715265600000|2024-05-09 14:40:00|15550.3|15549.6|15553|15552.3|15553.8|15553.1|15547.2|15546.5|278
1715265900000|2024-05-09 14:45:00|15552.9|15552.2|15559.2|15558.5|15560.9|15560.2|15552.9|15552.1|398
1715266200000|2024-05-09 14:50:00|15559.4|15558.7|15561.5|15560.8|15563.9|15563|15556.6|15555.9|251
1715266500000|2024-05-09 14:55:00|15561.6|15560.9|15556.5|15555.8|15562.8|15562.1|15556|15555.3|291
1715266800000|2024-05-09 15:00:00|15556.4|15555.7|15557.1|15556.1|15559.5|15558.8|15554.9|15554.2|277
1715267100000|2024-05-09 15:05:00|15557.2|15556.2|15557|15556.3|15560.3|15559.4|15555.7|15555|210
1715267400000|2024-05-09 15:10:00|15556.9|15556.2|15551.8|15551.1|15556.9|15556.2|15551.1|15550.1|252
1715267700000|2024-05-09 15:15:00|15551.7|15551|15560.2|15559.5|15560.3|15559.6|15551.3|15550.6|260
1715268000000|2024-05-09 15:20:00|15560.4|15559.7|15561.4|15560.7|15563|15562.3|15559.8|15559.1|172
1715268300000|2024-05-09 15:25:00|15561.6|15560.9|15562.5|15561.8|15564.1|15563.1|15561.3|15560.6|163
1715268600000|2024-05-09 15:30:00|15562.4|15561.7|15563.9|15563.2|15564.1|15563.2|15560.2|15559.5|161
1715268900000|2024-05-09 15:35:00|15563.8|15563.1|15568.1|15567.1|15568.2|15567.1|15562.7|15562|132
1715269200000|2024-05-09 15:40:00|15568|15567|15567.5|15566.8|15568|15567.3|15566.6|15565.9|102
1715269500000|2024-05-09 15:45:00|15567.4|15566.7|15567.7|15567|15569.3|15568.4|15566.3|15565.6|103
1715269800000|2024-05-09 15:50:00|15567.6|15566.9|15571.3|15570.3|15573.5|15572.7|15567.6|15566.9|180
1715270100000|2024-05-09 15:55:00|15571.2|15570.5|15568.8|15568.1|15572.4|15571.4|15567.8|15567.1|192
1715270400000|2024-05-09 16:00:00|15568.6|15567.9|15569.9|15569.2|15571.3|15570.6|15568.5|15567.8|88
1715270700000|2024-05-09 16:05:00|15569.8|15569.1|15565.2|15564.2|15570|15569.3|15565.2|15564.2|129
1715271000000|2024-05-09 16:10:00|15565.1|15564.1|15562.6|15561.9|15565.4|15564.6|15561.5|15560.5|145
1715271300000|2024-05-09 16:15:00|15562.7|15562|15561.3|15560.6|15563.6|15562.9|15561.3|15560.6|93
1715271600000|2024-05-09 16:20:00|15561.4|15560.7|15561.3|15560.6|15562.1|15561.4|15560.2|15559.5|94
1715271900000|2024-05-09 16:25:00|15561.4|15560.4|15563.8|15563.1|15564.8|15564.1|15561.4|15560.4|128
1715272200000|2024-05-09 16:30:00|15563.9|15563.2|15563.8|15563.1|15569.3|15568.6|15563.4|15562.7|170
1715272500000|2024-05-09 16:35:00|15564.1|15563.4|15566.4|15565.7|15568.8|15568.1|15564.1|15563.4|149
1715272800000|2024-05-09 16:40:00|15566.3|15565.6|15565|15564.3|15567.4|15566.7|15563.7|15563|110
1715273100000|2024-05-09 16:45:00|15565.2|15564.5|15567.3|15566.6|15567.9|15567.2|15564.1|15563.4|143
1715273400000|2024-05-09 16:50:00|15567.2|15566.5|15566.3|15565.6|15567.2|15566.5|15564.5|15563.8|129
1715273700000|2024-05-09 16:55:00|15566.7|15566|15563.5|15562.8|15566.9|15566.2|15563.1|15562.4|114
1715274000000|2024-05-09 17:00:00|15563.6|15562.9|15556.2|15555.5|15564.7|15564|15555.7|15555|295
1715274300000|2024-05-09 17:05:00|15556.3|15555.6|15556.7|15555.7|15557.4|15556.6|15554.8|15553.8|230
1715274600000|2024-05-09 17:10:00|15556.8|15555.8|15555.7|15555|15559.5|15558.8|15555.5|15554.8|193
1715274900000|2024-05-09 17:15:00|15555.9|15555.2|15558.3|15557.6|15558.3|15557.6|15555.6|15554.9|145
1715275200000|2024-05-09 17:20:00|15558.2|15557.5|15555.6|15554.9|15558.2|15557.5|15553.2|15552.5|172
1715275500000|2024-05-09 17:25:00|15555.7|15555|15552|15551.3|15556|15555.3|15551.3|15550.6|105
1715275800000|2024-05-09 17:30:00|15552.8|15552.1|15553.9|15553.2|15554.9|15554.2|15552.1|15551.4|110
1715276100000|2024-05-09 17:35:00|15554|15553.3|15555.3|15554.6|15555.4|15554.7|15552.8|15552.1|90
1715276400000|2024-05-09 17:40:00|15555.4|15554.7|15556.9|15556.2|15557.2|15556.5|15555.4|15554.7|67
1715276700000|2024-05-09 17:45:00|15556.8|15556.1|15555.6|15554.9|15557|15556.3|15555.4|15554.7|85
1715277000000|2024-05-09 17:50:00|15555.7|15555|15558.8|15558.1|15559.2|15558.5|15555.7|15555|69
1715277300000|2024-05-09 17:55:00|15558.9|15558.2|15555.9|15555.2|15558.9|15558.2|15554.2|15553.5|95
1715277600000|2024-05-09 18:00:00|15556.6|15555.9|15553.3|15552.6|15557.7|15557|15553.2|15552.5|107
1715277900000|2024-05-09 18:05:00|15553.4|15552.7|15553.5|15552.8|15553.8|15553.1|15552.1|15551.4|97
1715278200000|2024-05-09 18:10:00|15553.3|15552.6|15554.7|15553.7|15554.7|15553.8|15553.3|15552.6|67
1715278500000|2024-05-09 18:15:00|15554.8|15553.8|15553.5|15552.8|15555.5|15554.5|15553.5|15552.5|94
1715278800000|2024-05-09 18:20:00|15553.6|15552.6|15552.8|15552.1|15553.7|15552.7|15552.4|15551.7|70
1715279100000|2024-05-09 18:25:00|15553|15552.3|15554.7|15554|15556|15555.3|15553|15552.3|52
1715279400000|2024-05-09 18:30:00|15554.8|15554.1|15554.7|15554|15554.9|15554.2|15554.6|15553.9|32
1715279700000|2024-05-09 18:35:00|15554.9|15554.2|15553.5|15552.8|15554.9|15554.2|15552.9|15552.2|48
1715280000000|2024-05-09 18:40:00|15553.4|15552.7|15550.5|15549.8|15553.7|15553|15549.8|15549.1|69
1715280300000|2024-05-09 18:45:00|15550.6|15549.9|15544.9|15544.2|15550.9|15550.2|15544.7|15544|132
1715280600000|2024-05-09 18:50:00|15544.8|15544.1|15543.8|15543.1|15545|15544.3|15543.1|15542.4|91
1715280900000|2024-05-09 18:55:00|15543.6|15542.9|15544.8|15544.1|15546|15545.3|15543.4|15542.7|106
1715281200000|2024-05-09 19:00:00|15545|15544.3|15548.8|15548.1|15550.7|15549.7|15544.9|15544.2|141
1715281500000|2024-05-09 19:05:00|15548.7|15548|15549.7|15549|15549.9|15549.2|15547.5|15546.8|83
1715281800000|2024-05-09 19:10:00|15549.6|15548.9|15547.4|15546.7|15549.6|15548.9|15546.4|15545.7|103
1715282100000|2024-05-09 19:15:00|15547.3|15546.6|15547.6|15546.9|15547.7|15547|15546|15545.3|104
1715282400000|2024-05-09 19:20:00|15547.5|15546.8|15547.1|15546.4|15547.5|15546.8|15545.6|15544.6|93
1715282700000|2024-05-09 19:25:00|15547|15546.3|15547.2|15546.5|15547.5|15546.8|15546.7|15545.9|62
1715283000000|2024-05-09 19:30:00|15547.3|15546.6|15548|15547|15549.8|15549|15546|15545.3|122
1715283300000|2024-05-09 19:35:00|15547.7|15546.7|15544.8|15544.1|15547.7|15546.7|15544.8|15544.1|88
1715283600000|2024-05-09 19:40:00|15544.9|15544.2|15542.9|15542.2|15545.9|15545.2|15541.8|15541.1|160
1715283900000|2024-05-09 19:45:00|15543|15542.3|15543.3|15542.6|15544.7|15544|15542.5|15541.8|107
1715284200000|2024-05-09 19:50:00|15543.4|15542.7|15542.3|15541.6|15543.5|15542.8|15542.3|15541.6|82
1715284500000|2024-05-09 19:55:00|15542.2|15541.5|15543.5|15542.8|15543.7|15542.8|15541.4|15540.7|113
1715284800000|2024-05-09 20:00:00|15543.6|15542.9|15543.4|15542.7|15545.1|15544.2|15543.1|15542|91
1715285100000|2024-05-09 20:05:00|15543|15542.3|15541.8|15541.1|15543.7|15543|15541.2|15540.4|50
1715285400000|2024-05-09 20:10:00|15541.9|15541.2|15541.1|15540.4|15542.7|15541.9|15540.7|15540|45
1715285700000|2024-05-09 20:15:00|15541.2|15540.5|15542|15540.4|15542|15540.9|15540.5|15539.8|50
1715286000000|2024-05-09 20:20:00|15542.2|15540.7|15544.8|15544.1|15545.7|15544.4|15542|15540.7|85
1715286300000|2024-05-09 20:25:00|15544.9|15544.2|15544.8|15544.1|15545.1|15544.3|15544.5|15543.8|32
1715286600000|2024-05-09 20:30:00|15544.9|15544.2|15546.1|15545.4|15546.8|15545.8|15544.9|15544.2|26
1715286900000|2024-05-09 20:35:00|15546.2|15545.5|15547.4|15546.7|15547.6|15546.9|15546.1|15545.2|20
1715287200000|2024-05-09 20:40:00|15547.6|15546.6|15547|15546.3|15547.6|15546.7|15546.6|15545.8|21
1715287500000|2024-05-09 20:45:00|15547.1|15546.4|15548.8|15547.8|15549|15548.1|15546.7|15545.7|76
1715287800000|2024-05-09 20:50:00|15548.9|15547.9|15547.6|15546.6|15549.4|15548.1|15547.6|15546.6|94
1715288100000|2024-05-09 20:55:00|15548.1|15546.1|15557.5|15550.5|15561|15554|15547.2|15543.2|210
1715288400000|2024-05-09 21:00:00|15557.3|15550.3|15555|15548|15559.4|15552.4|15552.5|15545.5|18
1715288700000|2024-05-09 21:05:00|15554.2|15547.2|15555.3|15548.3|15555.8|15548.8|15554.2|15547.2|19
1715289000000|2024-05-09 21:10:00|15555.8|15548.8|15550.3|15543.3|15556|15549|15550.3|15543.3|43
1715289300000|2024-05-09 21:15:00|15551.4|15544.4|15551.5|15544.5|15551.5|15544.5|15550|15543.3|21
1715289600000|2024-05-09 21:20:00|15551.3|15548|15555.3|15548.3|15555.3|15548.3|15551.3|15548|6
1715289900000|2024-05-09 21:25:00|15555.5|15548.5|15553.2|15546.2|15555.7|15548.7|15553.1|15546.1|34
1715290200000|2024-05-09 21:30:00|15553.3|15546.3|15553.4|15546.4|15553.5|15546.5|15553.3|15546.3|12
1715290500000|2024-05-09 21:35:00|15553.5|15546.5|15551.7|15544.7|15553.5|15546.5|15550.1|15543.1|36
1715290800000|2024-05-09 21:40:00|15551.8|15544.8|15552|15545|15552.1|15545.1|15551.4|15544.4|31
1715291100000|2024-05-09 21:45:00|15551.8|15544.8|15552.7|15545.7|15552.7|15545.7|15551.6|15544.6|40
1715291400000|2024-05-09 21:50:00|15552.8|15545.8|15552.7|15545.7|15552.8|15545.9|15552.6|15545.7|12
1715291700000|2024-05-09 21:55:00|15552.8|15545.8|15552.2|15545.8|15552.9|15545.9|15552.1|15545.6|41
1715292000000|2024-05-09 22:00:00|15552|15545.7|15540.1|15536.7|15552|15546.2|15536.5|15532.9|236
1715292300000|2024-05-09 22:05:00|15539.6|15537.2|15536.7|15535.1|15539.7|15537.3|15536.6|15534.8|53
1715292600000|2024-05-09 22:10:00|15536.8|15535.2|15534.5|15532.3|15537.2|15535.6|15531.2|15529.2|158
1715292900000|2024-05-09 22:15:00|15534.6|15532.4|15532.5|15530.5|15534.6|15532.6|15531.9|15530.1|126
1715293200000|2024-05-09 22:20:00|15532.7|15530.8|15538.6|15536.9|15538.7|15536.9|15532.5|15530.6|178
1715293500000|2024-05-09 22:25:00|15538.7|15536.8|15538.1|15537.1|15540.6|15538.6|15538|15536.6|124
1715293800000|2024-05-09 22:30:00|15538|15537|15540.5|15538.8|15541.2|15539.5|15538|15536.7|92
1715294100000|2024-05-09 22:35:00|15540.6|15538.9|15541.8|15540.1|15542.1|15540.5|15540.1|15538.7|81
1715294400000|2024-05-09 22:40:00|15541.5|15539.8|15541.6|15540|15542.9|15541.2|15539.1|15537.5|112
1715294700000|2024-05-09 22:45:00|15541.7|15540.1|15538.2|15536.5|15543|15542|15538.1|15536.3|137
1715295000000|2024-05-09 22:50:00|15538.1|15536.8|15536.4|15535.4|15538.2|15537.1|15535.9|15534.6|71
1715295300000|2024-05-09 22:55:00|15536.6|15535.1|15536.8|15535.2|15537.2|15535.9|15535.4|15534.1|89
1715295600000|2024-05-09 23:00:00|15536.6|15535.1|15534|15533.3|15538|15537.3|15532.9|15532.2|75
1715295900000|2024-05-09 23:05:00|15533.9|15533.2|15535.5|15534.8|15536.4|15535.7|15533.7|15533|41
1715296200000|2024-05-09 23:10:00|15535.4|15534.7|15534|15533.3|15535.5|15534.8|15533.7|15533|50
1715296500000|2024-05-09 23:15:00|15534.1|15533.4|15533|15532.3|15535.4|15534.7|15531.7|15531|54
1715296800000|2024-05-09 23:20:00|15533.1|15532.4|15532.4|15531.7|15533.6|15532.9|15531.8|15531.1|64
1715297100000|2024-05-09 23:25:00|15532.5|15531.8|15530.9|15529.9|15532.6|15531.9|15530.7|15529.7|36
1715297400000|2024-05-09 23:30:00|15531.4|15529.5|15529.2|15528.5|15531.5|15530.3|15528.6|15527.7|104
1715297700000|2024-05-09 23:35:00|15529.1|15528.4|15528.7|15527.7|15529.3|15528.6|15527.1|15526.3|61
1715298000000|2024-05-09 23:40:00|15528.8|15527.8|15533.1|15532.1|15533.4|15532.2|15528.5|15527.7|89
1715298300000|2024-05-09 23:45:00|15533.4|15531.9|15536.2|15535.5|15536.5|15535.8|15533.1|15531.9|61
1715298600000|2024-05-09 23:50:00|15536.5|15535.8|15537.9|15537.2|15539.8|15539.1|15536.5|15535.8|91
1715298900000|2024-05-09 23:55:00|15538|15537.3|15540|15539.3|15541.1|15540.1|15538|15537.3|88
1715299200000|2024-05-10 00:00:00|15540.2|15539.5|15544.7|15543.7|15546.5|15545.4|15536.7|15535.5|297
1715299500000|2024-05-10 00:05:00|15544.9|15543.9|15548.6|15547.9|15552.7|15551.7|15544.9|15543.9|256
1715299800000|2024-05-10 00:10:00|15548.8|15548.1|15551.1|15550.4|15554.1|15553.1|15546.2|15545|234
1715300100000|2024-05-10 00:15:00|15551|15550.3|15556.3|15554.8|15558.2|15557.1|15551|15550.3|224
1715300400000|2024-05-10 00:20:00|15555.1|15554.1|15553.4|15552.4|15557.3|15556|15550.5|15549.2|252
1715300700000|2024-05-10 00:25:00|15553.3|15552.3|15551|15550.3|15554.8|15553.6|15550.9|15550.2|164
1715301000000|2024-05-10 00:30:00|15551.2|15550.5|15549.8|15549.1|15552.5|15551.8|15548.1|15547.2|229
1715301300000|2024-05-10 00:35:00|15549.7|15549|15548.7|15548|15551.9|15551.2|15548.1|15547.4|97
1715301600000|2024-05-10 00:40:00|15548.8|15548.1|15554.8|15554.1|15555.2|15554.2|15548.7|15548|191
1715301900000|2024-05-10 00:45:00|15554.7|15554|15555|15554.3|15556.2|15555.3|15553.6|15552.7|158
1715302200000|2024-05-10 00:50:00|15555.1|15554.4|15558.4|15557.7|15559.3|15558.6|15555.1|15554.4|536
1715302500000|2024-05-10 00:55:00|15558.2|15557.5|15553.8|15553.1|15561.1|15560.3|15553.6|15552.9|367
1715302800000|2024-05-10 01:00:00|15553.6|15552.9|15552.5|15551.8|15553.6|15552.9|15550.4|15549.1|241
1715303100000|2024-05-10 01:05:00|15552.7|15552|15551.9|15550.9|15555.1|15554.1|15550.4|15549.4|221
1715303400000|2024-05-10 01:10:00|15552.2|15550.6|15551.6|15550.9|15552.3|15551.4|15549.7|15548.7|157
1715303700000|2024-05-10 01:15:00|15551.7|15551|15550.1|15549.4|15552.8|15552|15548.9|15548.2|141
1715304000000|2024-05-10 01:20:00|15550|15549.3|15547.5|15546.8|15550.2|15549.5|15546.5|15545.5|132
1715304300000|2024-05-10 01:25:00|15548.4|15547.7|15549.8|15549.1|15550.9|15550.2|15547.1|15546.4|116
1715304600000|2024-05-10 01:30:00|15549.9|15549.2|15554.8|15554.1|15554.8|15554.1|15548.8|15548.1|189
1715304900000|2024-05-10 01:35:00|15554.9|15554.2|15558.2|15557.5|15558.8|15558|15554.9|15554.2|144
1715305200000|2024-05-10 01:40:00|15558|15557.3|15560.5|15559.8|15561|15560.3|15557.7|15556.5|110
1715305500000|2024-05-10 01:45:00|15560.3|15559.6|15560.5|15559|15564.3|15562.8|15560|15558.8|198
1715305800000|2024-05-10 01:50:00|15559.6|15558.9|15564.2|15563.5|15566.2|15565.2|15559.1|15558.1|196
1715306100000|2024-05-10 01:55:00|15564.1|15563.4|15569|15568.3|15569.5|15568.7|15563.2|15562.1|197
1715306400000|2024-05-10 02:00:00|15569.1|15568.4|15570.6|15569.9|15571.2|15570.2|15567.8|15567.1|150
1715306700000|2024-05-10 02:05:00|15570.4|15569.7|15568|15567.3|15572.3|15571.6|15567.7|15567|119
1715307000000|2024-05-10 02:10:00|15567|15566.3|15568.2|15567.5|15570.3|15569.2|15566.8|15566.1|110
1715307300000|2024-05-10 02:15:00|15568.5|15567.8|15573.5|15572.8|15574|15573.3|15568.5|15567.8|100
1715307600000|2024-05-10 02:20:00|15573.6|15572.9|15573.7|15572.7|15574.9|15573.9|15572.6|15571.6|108
1715307900000|2024-05-10 02:25:00|15573.8|15572.8|15574.8|15574.1|15577|15576.3|15573.6|15572.7|95
1715308200000|2024-05-10 02:30:00|15574.5|15573.8|15572.6|15571.9|15574.5|15573.8|15570|15569|156
1715308500000|2024-05-10 02:35:00|15572.7|15572|15573.5|15572.8|15575.3|15574.6|15571|15570.3|79
1715308800000|2024-05-10 02:40:00|15573.2|15572.5|15573.7|15573|15574.8|15574.1|15572.5|15571.8|94
1715309100000|2024-05-10 02:45:00|15573.6|15572.9|15571.2|15570.5|15573.6|15572.9|15571.1|15570.4|78
1715309400000|2024-05-10 02:50:00|15571.1|15570.4|15573.8|15572.8|15574.6|15573.9|15571.1|15570.4|80
1715309700000|2024-05-10 02:55:00|15574.2|15573.2|15576.4|15575.7|15578|15577|15573.9|15572.9|114
1715310000000|2024-05-10 03:00:00|15576.2|15575.5|15571.8|15571.1|15576.2|15575.5|15571.8|15571.1|118
1715310300000|2024-05-10 03:05:00|15572|15571|15571|15570.3|15572.1|15571.4|15569.5|15568.5|75
1715310600000|2024-05-10 03:10:00|15571.1|15570.4|15571.6|15570.9|15572.6|15571.7|15571.1|15570.2|53
1715310900000|2024-05-10 03:15:00|15571.5|15570.8|15570.9|15569.3|15571.6|15570.9|15570.1|15569.3|50
1715311200000|2024-05-10 03:20:00|15571|15569.6|15571.9|15570.9|15572.8|15571.5|15569.4|15568.7|74
1715311500000|2024-05-10 03:25:00|15571.7|15571|15572|15571.3|15572.9|15571.9|15571.3|15570.3|101
1715311800000|2024-05-10 03:30:00|15572.2|15571.5|15570.7|15570|15572.2|15571.5|15570.6|15569.9|50
1715312100000|2024-05-10 03:35:00|15570.8|15570.1|15570|15569.3|15570.8|15570.1|15569.8|15569.1|38
1715312400000|2024-05-10 03:40:00|15570.1|15569.4|15570.1|15569.4|15570.4|15569.7|15569.7|15569|36
1715312700000|2024-05-10 03:45:00|15570|15569.3|15571.5|15570.8|15572.3|15571.6|15569.2|15568.5|69
1715313000000|2024-05-10 03:50:00|15571.8|15571.1|15572.6|15571.9|15572.6|15571.9|15571.4|15570.7|53
1715313300000|2024-05-10 03:55:00|15572.8|15572.1|15573.5|15572.8|15574.1|15573.3|15572.8|15572.1|39
1715313600000|2024-05-10 04:00:00|15573.6|15572.6|15572.8|15572.1|15574.4|15573.2|15571.9|15571.2|43
1715313900000|2024-05-10 04:05:00|15572.7|15572|15571.7|15571|15573|15572.1|15571.5|15570.8|32
1715314200000|2024-05-10 04:10:00|15571.8|15570.8|15572.9|15572.2|15573.5|15572.8|15571.6|15570.8|48
1715314500000|2024-05-10 04:15:00|15573|15572.3|15571.6|15570.9|15573.1|15572.4|15570.8|15570|61
1715314800000|2024-05-10 04:20:00|15571.7|15570.7|15571.1|15570.4|15571.7|15570.7|15570.3|15569.6|35
1715315100000|2024-05-10 04:25:00|15571.2|15570.5|15570.1|15569.4|15571.6|15570.9|15570|15569.3|64
1715315400000|2024-05-10 04:30:00|15570|15569.3|15573.1|15572.4|15573.5|15572.8|15569.7|15569|47
1715315700000|2024-05-10 04:35:00|15572.9|15572.2|15573.2|15572.2|15573.9|15573.2|15572.1|15571.4|62
1715316000000|2024-05-10 04:40:00|15573.4|15572.4|15571.2|15570.5|15573.4|15572.7|15571.1|15570.4|73
1715316300000|2024-05-10 04:45:00|15571.1|15570.4|15570.9|15569.9|15571.2|15570.4|15569.9|15569.2|48
1715316600000|2024-05-10 04:50:00|15571|15570|15570|15569.3|15571.2|15570.5|15569.9|15569.2|87
1715316900000|2024-05-10 04:55:00|15569.9|15569.2|15567.8|15567.1|15570.7|15570|15566.6|15565.6|113
1715317200000|2024-05-10 05:00:00|15567.9|15567.2|15565.7|15565|15568.4|15567.7|15565.6|15564.9|89
1715317500000|2024-05-10 05:05:00|15565.8|15565.1|15563.1|15562.1|15566.6|15565.6|15563.1|15562.1|80
1715317800000|2024-05-10 05:10:00|15563.2|15562.2|15563|15562|15564|15563.3|15562.1|15561.1|89
1715318100000|2024-05-10 05:15:00|15562.9|15561.9|15562.8|15562.1|15564.2|15563.5|15559.9|15559.2|114
1715318400000|2024-05-10 05:20:00|15562.9|15562.2|15558.7|15558|15563.2|15562.5|15557.9|15557.2|114
1715318700000|2024-05-10 05:25:00|15558.8|15558.1|15559.3|15558.3|15560.9|15560.1|15558.5|15557.8|87
1715319000000|2024-05-10 05:30:00|15559.4|15558.4|15565|15564.3|15565.1|15564.4|15559.4|15558.4|98
1715319300000|2024-05-10 05:35:00|15564.8|15564.1|15567.1|15566.4|15567.5|15566.8|15564.8|15564.1|54
1715319600000|2024-05-10 05:40:00|15567.2|15566.5|15567.3|15565.8|15568.7|15568|15566.2|15565.5|97
1715319900000|2024-05-10 05:45:00|15567.4|15565.9|15566.3|15565.3|15568.8|15567.8|15565.1|15564.1|156
1715320200000|2024-05-10 05:50:00|15566.1|15565.1|15564.1|15563.4|15566.6|15565.8|15564.1|15563.2|53
1715320500000|2024-05-10 05:55:00|15564.3|15563.6|15563.1|15562.4|15565.1|15564.4|15562.9|15562|59
1715320800000|2024-05-10 06:00:00|15563.2|15562.5|15556.7|15556|15564.1|15563.4|15550.6|15549.4|364
1715321100000|2024-05-10 06:05:00|15556.8|15556.1|15555.2|15554.5|15558.8|15557.8|15554|15552.8|265
1715321400000|2024-05-10 06:10:00|15555.4|15554.7|15556.9|15555.9|15557.7|15557|15552.1|15551.4|257
1715321700000|2024-05-10 06:15:00|15556.8|15555.8|15560.7|15559.7|15564.2|15563.5|15556.8|15555.8|302
1715322000000|2024-05-10 06:20:00|15560.6|15559.6|15557.9|15557.2|15562.2|15561.2|15557.9|15557.2|208
1715322300000|2024-05-10 06:25:00|15558|15557.3|15559.1|15558.4|15559.9|15559.2|15557.1|15556.4|178
1715322600000|2024-05-10 06:30:00|15559.3|15558.6|15567|15566.3|15567|15566.3|15559.3|15558.6|185
1715322900000|2024-05-10 06:35:00|15567.1|15566.4|15568.9|15567.9|15569|15568|15566.2|15565.2|138
1715323200000|2024-05-10 06:40:00|15569|15568|15567.8|15566.8|15571.1|15569.6|15567|15566.2|207
1715323500000|2024-05-10 06:45:00|15567.9|15566.9|15568.7|15567.7|15570.5|15569.5|15567.9|15566.9|174
1715323800000|2024-05-10 06:50:00|15568.2|15567.2|15569.9|15569.2|15572|15570.9|15567.4|15565.8|245
1715324100000|2024-05-10 06:55:00|15570|15569.3|15567.9|15566.9|15570.4|15569.7|15567|15566.1|147
1715324400000|2024-05-10 07:00:00|15567.8|15566.8|15572.7|15570.9|15574.7|15573.7|15567.8|15566.6|342
1715324700000|2024-05-10 07:05:00|15572.6|15571|15570.9|15570.2|15574|15572.7|15568.5|15567.8|221
1715325000000|2024-05-10 07:10:00|15570.8|15570.1|15568.4|15566.8|15574.3|15573|15568|15566.6|235
1715325300000|2024-05-10 07:15:00|15568.1|15567.1|15572.4|15571.7|15572.5|15571.8|15568.1|15567.1|140
1715325600000|2024-05-10 07:20:00|15572.1|15571.4|15572.8|15572.1|15574.3|15573.1|15569.3|15568.6|128
1715325900000|2024-05-10 07:25:00|15573.1|15572.4|15574.8|15574.1|15576|15575.3|15573.1|15572.4|80
1715326200000|2024-05-10 07:30:00|15574.1|15573.4|15574.9|15573.9|15575.7|15575|15573.4|15572.6|176
1715326500000|2024-05-10 07:35:00|15574.8|15573.8|15576.2|15575.5|15577|15576.2|15573.8|15573.1|151
1715326800000|2024-05-10 07:40:00|15576|15575.3|15575|15574|15578.5|15577.7|15574.8|15573.5|156
1715327100000|2024-05-10 07:45:00|15575.2|15573.7|15573.5|15572.8|15576.2|15575.2|15571.8|15570.6|150
1715327400000|2024-05-10 07:50:00|15573.4|15572.7|15568.1|15567.1|15573.8|15572.9|15567.2|15565.9|223
1715327700000|2024-05-10 07:55:00|15568.9|15567.9|15569.3|15568.6|15570.3|15569.6|15565.7|15564.9|172
1715328000000|2024-05-10 08:00:00|15569.1|15568.4|15566.7|15565.7|15572.6|15571.9|15566.6|15565.6|292
1715328300000|2024-05-10 08:05:00|15566.8|15565.8|15564.2|15563.5|15568.7|15568|15563.9|15563.2|271
1715328600000|2024-05-10 08:10:00|15564.7|15564|15566.6|15565.6|15566.7|15565.6|15562.7|15562|229
1715328900000|2024-05-10 08:15:00|15566.5|15565.5|15564|15563.3|15566.9|15565.9|15563.2|15562.2|161
1715329200000|2024-05-10 08:20:00|15564.1|15563.4|15565.1|15564.4|15566.9|15566.2|15563.2|15562.5|124
1715329500000|2024-05-10 08:25:00|15565.3|15564.6|15567.8|15567.1|15568.7|15568|15564.7|15564|200
1715329800000|2024-05-10 08:30:00|15567.7|15567|15568.4|15567.7|15569.9|15569.2|15567.1|15566.4|156
1715330100000|2024-05-10 08:35:00|15568.5|15567.8|15568.7|15568|15569.4|15568.7|15567|15566.3|111
1715330400000|2024-05-10 08:40:00|15568.8|15568.1|15572.4|15571.7|15572.9|15571.9|15568.8|15568.1|135
1715330700000|2024-05-10 08:45:00|15572.5|15571.8|15572.1|15571.4|15573.6|15572.8|15570.3|15569.6|148
1715331000000|2024-05-10 08:50:00|15572.2|15571.5|15572.5|15571.8|15573.8|15573.1|15572.1|15571.4|79
1715331300000|2024-05-10 08:55:00|15572.6|15571.9|15572.5|15571.5|15573.6|15572.9|15570.5|15569.8|124
1715331600000|2024-05-10 09:00:00|15572.8|15571.3|15570.1|15569.1|15572.8|15571.8|15569.9|15568.8|198
1715331900000|2024-05-10 09:05:00|15570|15569|15570|15569|15570.2|15569.2|15568.7|15567.7|98
1715332200000|2024-05-10 09:10:00|15569.9|15568.9|15568.5|15567.8|15570.3|15569.3|15567.2|15566.2|88
1715332500000|2024-05-10 09:15:00|15568.6|15567.9|15571.6|15570.9|15571.7|15571|15568.6|15567.9|106
1715332800000|2024-05-10 09:20:00|15571.7|15571|15574.9|15573.4|15575.6|15574.4|15571.4|15570.2|147
1715333100000|2024-05-10 09:25:00|15574.6|15573.6|15569.9|15569.2|15574.7|15573.9|15569.7|15568.7|247
1715333400000|2024-05-10 09:30:00|15570.2|15569.5|15570.9|15570.2|15572.7|15571.7|15569.8|15568.7|129
1715333700000|2024-05-10 09:35:00|15571|15570.3|15568.2|15567.5|15571.5|15570.8|15567.9|15567.2|112
1715334000000|2024-05-10 09:40:00|15568.1|15567.4|15572|15571.3|15573.3|15572.6|15567.7|15567|119
1715334300000|2024-05-10 09:45:00|15572.1|15571.4|15570.1|15569.4|15572.3|15571.6|15570|15569.3|88
1715334600000|2024-05-10 09:50:00|15570|15569.3|15570|15569.3|15571.3|15570.6|15568.8|15567.9|110
1715334900000|2024-05-10 09:55:00|15570.2|15569.5|15571.8|15571.1|15572.2|15571.5|15569.8|15569.1|97
1715335200000|2024-05-10 10:00:00|15571.7|15571|15571.9|15570.2|15573.8|15573.1|15571.4|15569.6|154
1715335500000|2024-05-10 10:05:00|15572.4|15570.3|15574|15573|15574.6|15573.6|15571.5|15570.3|142
1715335800000|2024-05-10 10:10:00|15574.1|15573.1|15572.1|15571.1|15574.3|15573.3|15570.1|15568.6|154
1715336100000|2024-05-10 10:15:00|15572.2|15571.2|15572.7|15572|15573.6|15572.9|15571.4|15570.7|75
1715336400000|2024-05-10 10:20:00|15572.8|15572.1|15571.9|15571.2|15572.8|15572.1|15571.6|15570.9|40
1715336700000|2024-05-10 10:25:00|15572|15571.3|15573.5|15572.8|15573.8|15573.1|15571.6|15570.9|91
1715337000000|2024-05-10 10:30:00|15573.4|15572.7|15573.8|15573.1|15574.1|15573.3|15573|15572.3|56
1715337300000|2024-05-10 10:35:00|15573.9|15573.2|15574.7|15574|15575.1|15574.4|15573.5|15572.3|56
1715337600000|2024-05-10 10:40:00|15574.8|15574.1|15575.9|15574.9|15576.5|15575.8|15574.5|15573.8|98
1715337900000|2024-05-10 10:45:00|15576|15575|15576.2|15575.5|15577|15576.2|15575.6|15574.9|69
1715338200000|2024-05-10 10:50:00|15576.1|15575.4|15576.3|15575.6|15576.8|15576.1|15575.1|15573.9|91
1715338500000|2024-05-10 10:55:00|15576.2|15575.5|15575|15574.3|15576.5|15575.7|15574.9|15574.2|97
1715338800000|2024-05-10 11:00:00|15574.9|15574.2|15576.2|15575.5|15576.4|15575.7|15574.9|15574.2|71
1715339100000|2024-05-10 11:05:00|15576.1|15575.4|15577.3|15576.6|15578|15577.3|15576.1|15575.4|108
1715339400000|2024-05-10 11:10:00|15577.2|15576.5|15577|15576.3|15577.7|15576.8|15575.7|15575|39
1715339700000|2024-05-10 11:15:00|15576.9|15576.2|15577|15576.3|15577|15576.3|15576.9|15576.2|4
1715340000000|2024-05-10 11:20:00|15576.6|15575.9|15574.9|15574.2|15576.6|15575.9|15574.9|15574.2|84
1715340300000|2024-05-10 11:25:00|15575.3|15574.6|15572.7|15572|15575.9|15575.2|15571.9|15571.2|164
1715340600000|2024-05-10 11:30:00|15572.5|15571.8|15570.4|15569.4|15573.2|15572.5|15568.9|15567.9|140
1715340900000|2024-05-10 11:35:00|15570.3|15569.3|15572.5|15571.5|15572.9|15572.2|15570.3|15569.3|110
1715341200000|2024-05-10 11:40:00|15572.3|15571.3|15573.8|15573.1|15574.3|15573.6|15572|15571|99
1715341500000|2024-05-10 11:45:00|15573.9|15573.2|15573.7|15573|15573.9|15573.2|15573|15572.3|83
1715341800000|2024-05-10 11:50:00|15573.8|15573.1|15572.6|15571.9|15574.4|15573.7|15572.4|15571.7|63
1715342100000|2024-05-10 11:55:00|15572.3|15571.6|15574.5|15573.8|15574.8|15574.1|15571.8|15570.8|92
1715342400000|2024-05-10 12:00:00|15574.4|15573.7|15574.9|15573.9|15575.6|15574.9|15573.8|15573|112
1715342700000|2024-05-10 12:05:00|15574.3|15573.3|15574|15573.3|15575.5|15574.8|15573.1|15572.4|124
1715343000000|2024-05-10 12:10:00|15573.9|15573.2|15574.9|15574.2|15575.6|15574.8|15573.8|15573.1|81
1715343300000|2024-05-10 12:15:00|15575|15574.3|15574.2|15573.2|15575.1|15574.4|15573.1|15572.4|93
1715343600000|2024-05-10 12:20:00|15574.3|15573.3|15572.9|15572.2|15574.7|15573.7|15572.7|15572|101
1715343900000|2024-05-10 12:25:00|15572.8|15572.1|15573.7|15573|15574|15573|15571.6|15570.8|74
1715344200000|2024-05-10 12:30:00|15573.8|15573.1|15578.4|15577.4|15578.5|15577.5|15573.3|15572.3|259
1715344500000|2024-05-10 12:35:00|15578.5|15577.5|15583.1|15582.4|15583.4|15582.7|15578.3|15577.4|187
1715344800000|2024-05-10 12:40:00|15583.2|15582.5|15584.3|15583.6|15585.8|15585.1|15581.5|15580.8|186
1715345100000|2024-05-10 12:45:00|15584.2|15583.5|15586.6|15585.6|15587.7|15587|15583.9|15583.2|208
1715345400000|2024-05-10 12:50:00|15586.7|15585.7|15583.9|15583.2|15586.7|15585.9|15582|15581.3|209
1715345700000|2024-05-10 12:55:00|15583.7|15583|15583.2|15582.2|15584.5|15583.8|15582.5|15581.8|198
1715346000000|2024-05-10 13:00:00|15582.7|15581.7|15584.8|15583.8|15584.8|15583.8|15580.4|15579.7|137
1715346300000|2024-05-10 13:05:00|15584.9|15583.9|15583.6|15582.6|15585.7|15584.7|15582.3|15581.6|148
1715346600000|2024-05-10 13:10:00|15583.5|15582.5|15571.3|15570.3|15583.9|15582.9|15568.3|15567.6|296
1715346900000|2024-05-10 13:15:00|15571|15570|15566.7|15566|15574.3|15573|15564.1|15563.1|405
1715347200000|2024-05-10 13:20:00|15566.6|15565.9|15570.2|15568.6|15570.4|15569.1|15563.9|15563.2|391
1715347500000|2024-05-10 13:25:00|15570.3|15568.7|15570|15569.3|15570.9|15569.9|15566.7|15566|275
1715347800000|2024-05-10 13:30:00|15569.9|15569.2|15570.4|15569.4|15573.5|15572.7|15567.2|15566.2|447
1715348100000|2024-05-10 13:35:00|15570.3|15569.3|15570.6|15569.6|15572.2|15571.2|15569.3|15568.4|251
1715348400000|2024-05-10 13:40:00|15570.7|15569.7|15566.7|15566|15571.7|15571|15564.2|15562.8|462
1715348700000|2024-05-10 13:45:00|15566.6|15565.9|15565.4|15564.4|15569.8|15568.8|15563.8|15563.1|222
1715349000000|2024-05-10 13:50:00|15565.2|15564.2|15562.8|15562.1|15566.6|15565.9|15561.1|15559.9|283
1715349300000|2024-05-10 13:55:00|15562.9|15562.2|15565.7|15560.9|15566|15563.4|15560.7|15560|175
1715349600000|2024-05-10 14:00:00|15567.4|15561.4|15567.3|15566.6|15577.6|15572.4|15564.5|15561.4|713
1715349900000|2024-05-10 14:05:00|15567.2|15566.5|15571.1|15570.4|15572.2|15571.5|15565.1|15564.4|350
1715350200000|2024-05-10 14:10:00|15571.9|15571.2|15577.1|15576.1|15577.4|15576.5|15571.9|15571.2|412
1715350500000|2024-05-10 14:15:00|15577.7|15576.7|15579.4|15578.7|15581.7|15581|15576.7|15575.7|361
1715350800000|2024-05-10 14:20:00|15579.3|15578.6|15584.2|15583.5|15584.2|15583.5|15578.1|15577.4|397
1715351100000|2024-05-10 14:25:00|15584.1|15583.4|15584.1|15583.4|15585.1|15584.4|15581.6|15580.6|300
1715351400000|2024-05-10 14:30:00|15583.9|15583.2|15582.8|15581.8|15585.2|15584.3|15581.8|15580.8|285
1715351700000|2024-05-10 14:35:00|15582.7|15581.7|15579.4|15578.7|15582.9|15581.9|15577.7|15576.7|194
1715352000000|2024-05-10 14:40:00|15579.5|15578.5|15580.5|15579.8|15581.7|15580.8|15578.1|15577.1|166
1715352300000|2024-05-10 14:45:00|15579.8|15579.1|15580.4|15579.7|15583.9|15583.2|15578.9|15578.2|171
1715352600000|2024-05-10 14:50:00|15580.5|15579.8|15586|15585|15586.8|15586.1|15578.5|15577.8|375
1715352900000|2024-05-10 14:55:00|15586.1|15585.1|15587.8|15587.1|15591|15590|15586|15585|645
1715353200000|2024-05-10 15:00:00|15587.7|15587|15586.5|15585.8|15589.4|15588.7|15582.9|15582.2|324
1715353500000|2024-05-10 15:05:00|15586.4|15585.7|15588.9|15588.2|15589.8|15589.1|15585|15584|205
1715353800000|2024-05-10 15:10:00|15589.1|15588.4|15584.3|15583.6|15589.3|15588.6|15583.5|15582.8|252
1715354100000|2024-05-10 15:15:00|15584.2|15583.5|15585.6|15584.9|15586.2|15585.3|15584.1|15583.2|141
1715354400000|2024-05-10 15:20:00|15585.5|15584.8|15587.8|15587.1|15590|15589.3|15585.4|15584.7|181
1715354700000|2024-05-10 15:25:00|15587.5|15586.8|15588.5|15587.5|15589.4|15588.4|15585.7|15585|277
1715355000000|2024-05-10 15:30:00|15588.6|15587.6|15588.3|15587.3|15588.6|15587.9|15587.1|15585.7|219
1715355300000|2024-05-10 15:35:00|15588.2|15587.2|15585.8|15585.1|15588.5|15587.6|15585.8|15584.9|136
1715355600000|2024-05-10 15:40:00|15585.7|15585|15584.5|15583.8|15587|15586.3|15584.5|15583.6|81
1715355900000|2024-05-10 15:45:00|15585|15584.3|15586.6|15585.9|15587.9|15587.2|15584.7|15584|171
1715356200000|2024-05-10 15:50:00|15586.8|15586.1|15587.4|15585.7|15587.9|15587.2|15586.5|15584.7|128
1715356500000|2024-05-10 15:55:00|15587.3|15585.8|15586|15585.3|15587.5|15586.3|15585.6|15584.5|174
1715356800000|2024-05-10 16:00:00|15585.8|15585.1|15584.8|15583.8|15590.4|15589.4|15583.7|15582.8|362
1715357100000|2024-05-10 16:05:00|15585.1|15584.1|15585.3|15584.6|15587|15586.3|15585.1|15584.1|135
1715357400000|2024-05-10 16:10:00|15585.2|15584.5|15581.1|15580.1|15585.4|15584.7|15580.6|15579.5|171
1715357700000|2024-05-10 16:15:00|15581|15580|15581.8|15581.1|15582.8|15582.1|15580.6|15579.6|105
1715358000000|2024-05-10 16:20:00|15582.1|15581.4|15580.6|15579.9|15582.8|15582.1|15580.6|15579.9|82
1715358300000|2024-05-10 16:25:00|15580.7|15580|15581.8|15580.8|15581.8|15580.9|15580|15579|95
1715358600000|2024-05-10 16:30:00|15581.6|15580.6|15582|15581.3|15583|15582.3|15581.6|15580.6|101
1715358900000|2024-05-10 16:35:00|15581.7|15581|15581.6|15580.9|15581.8|15581.1|15580.3|15579.4|58
1715359200000|2024-05-10 16:40:00|15581.5|15580.8|15579.3|15578.6|15581.8|15581.1|15579|15578.3|78
1715359500000|2024-05-10 16:45:00|15579.4|15578.7|15577.9|15577.2|15580.3|15579.6|15577.7|15577|85
1715359800000|2024-05-10 16:50:00|15577.7|15577|15579.3|15578.6|15579.4|15578.7|15577.6|15576.9|47
1715360100000|2024-05-10 16:55:00|15579.2|15578.5|15583.3|15582.6|15583.5|15582.8|15579.2|15578.5|90
1715360400000|2024-05-10 17:00:00|15583.2|15582.5|15583.3|15582.6|15583.6|15582.9|15582.1|15581.4|102
1715360700000|2024-05-10 17:05:00|15583.2|15582.5|15582.3|15581.6|15583.6|15582.9|15582.1|15581.4|61
1715361000000|2024-05-10 17:10:00|15582.2|15581.5|15582.4|15581.7|15582.6|15581.9|15582.2|15581.5|32
1715361300000|2024-05-10 17:15:00|15582.3|15581.6|15581.1|15580.4|15582.5|15581.8|15580.8|15580.1|39
1715361600000|2024-05-10 17:20:00|15581|15580.3|15578.6|15577.6|15581.3|15580.6|15577.9|15577.2|101
1715361900000|2024-05-10 17:25:00|15578.7|15577.7|15578.3|15577.6|15579.9|15579.2|15577.4|15576.7|169
1715362200000|2024-05-10 17:30:00|15578.4|15577.7|15577.3|15576.6|15578.5|15577.8|15575.8|15574.9|102
1715362500000|2024-05-10 17:35:00|15577.5|15576.8|15578.1|15577.4|15579.1|15578.4|15577.3|15576.6|85
1715362800000|2024-05-10 17:40:00|15577.9|15577.2|15578.2|15577.5|15578.4|15577.7|15577.5|15576.8|56
1715363100000|2024-05-10 17:45:00|15578.1|15577.4|15582.2|15581.5|15582.4|15581.7|15578|15577.3|78
1715363400000|2024-05-10 17:50:00|15582.3|15581.6|15584.3|15583.6|15584.3|15583.6|15582.1|15581.4|57
1715363700000|2024-05-10 17:55:00|15584.5|15583.8|15584.5|15583.8|15584.8|15584.1|15584.3|15583.6|41
1715364000000|2024-05-10 18:00:00|15584.6|15583.9|15588.2|15587.5|15588.3|15587.6|15584.6|15583.9|51
1715364300000|2024-05-10 18:05:00|15587.7|15587|15587.1|15586.4|15587.9|15587.2|15585.9|15585.2|71
1715364600000|2024-05-10 18:10:00|15587.4|15586.7|15588.1|15587.4|15588.5|15587.8|15587|15586.3|43
1715364900000|2024-05-10 18:15:00|15588.2|15587.5|15588.2|15587.5|15588.6|15587.9|15588.1|15587.4|40
1715365200000|2024-05-10 18:20:00|15588.1|15587.4|15586.8|15586.1|15588.4|15587.7|15585.7|15585|82
1715365500000|2024-05-10 18:25:00|15586.9|15586.2|15587|15586.3|15587.3|15586.6|15586|15585.3|40
1715365800000|2024-05-10 18:30:00|15586.9|15586.2|15586.8|15585.8|15587|15586.3|15586.7|15585.8|19
1715366100000|2024-05-10 18:35:00|15586.6|15585.9|15588.1|15587.1|15588.5|15587.6|15586.6|15585.9|86
1715366400000|2024-05-10 18:40:00|15587.9|15587.2|15587.9|15587.2|15589.1|15588.4|15587.8|15586.8|41
1715366700000|2024-05-10 18:45:00|15588|15587.3|15586.8|15586.1|15588|15587.3|15586.8|15586|64
1715367000000|2024-05-10 18:50:00|15586.7|15586|15585.9|15584.9|15586.8|15586.1|15585.6|15584.8|46
1715367300000|2024-05-10 18:55:00|15585.8|15584.8|15585.5|15584.8|15586.8|15586.1|15584.3|15583.3|135
1715367600000|2024-05-10 19:00:00|15585.4|15584.7|15580.7|15579.7|15585.5|15584.8|15580.4|15579.4|102
1715367900000|2024-05-10 19:05:00|15580.6|15579.6|15579.1|15578.4|15580.6|15579.9|15578.5|15577.5|100
1715368200000|2024-05-10 19:10:00|15579.2|15578.5|15580.7|15580|15580.8|15580.1|15579.1|15578.4|65
1715368500000|2024-05-10 19:15:00|15580.8|15580.1|15580.9|15580.2|15581.5|15580.8|15580.4|15579.7|35
1715368800000|2024-05-10 19:20:00|15580.7|15580|15580.7|15580|15580.9|15580.2|15580.4|15579.7|33
1715369100000|2024-05-10 19:25:00|15580.8|15579.8|15580.2|15579.5|15580.9|15579.9|15579.2|15578.5|60
1715369400000|2024-05-10 19:30:00|15580.3|15579.6|15581.4|15580.7|15581.4|15580.7|15580.3|15579.4|61
1715369700000|2024-05-10 19:35:00|15581.1|15580.4|15580.8|15579.8|15581.1|15580.4|15580.4|15579.3|70
1715370000000|2024-05-10 19:40:00|15580.7|15579.7|15580.7|15579.7|15581|15580.1|15580.4|15579.4|52
1715370300000|2024-05-10 19:45:00|15580.8|15579.8|15578|15577.3|15580.8|15579.8|15577.9|15576.8|91
1715370600000|2024-05-10 19:50:00|15578.2|15577.5|15578.3|15577.6|15578.6|15577.9|15577.9|15577.2|54
1715370900000|2024-05-10 19:55:00|15578.2|15577.5|15578|15577.3|15578.6|15577.9|15576.9|15576.2|80
1715371200000|2024-05-10 20:00:00|15578.7|15578|15580|15579|15580.2|15579.2|15578.5|15577.2|134
1715371500000|2024-05-10 20:05:00|15579.9|15578.9|15579.7|15578.7|15580.1|15579.1|15579.7|15578.7|40
1715371800000|2024-05-10 20:10:00|15579.6|15578.6|15579.9|15578.9|15580.1|15579.1|15579.6|15578.6|45
1715372100000|2024-05-10 20:15:00|15579.8|15578.8|15578.7|15577.7|15580.8|15579.8|15578.6|15577.6|61
1715372400000|2024-05-10 20:20:00|15578.4|15577.4|15574.7|15573.7|15578.9|15577.9|15574.6|15573.6|78
1715372700000|2024-05-10 20:25:00|15574.8|15573.8|15575.1|15574.1|15576|15575|15574.5|15573.5|72
1715373000000|2024-05-10 20:30:00|15575.2|15574.2|15575|15574|15575.8|15574.8|15574.6|15573.6|111
1715373300000|2024-05-10 20:35:00|15575.1|15574.1|15577.4|15576.4|15577.7|15576.7|15575|15574|106
1715373600000|2024-05-10 20:40:00|15577.5|15576.5|15577.3|15576.3|15578|15577|15576.9|15575.9|49
1715373900000|2024-05-10 20:45:00|15577.4|15576.4|15577.7|15576.7|15578.9|15577.9|15575.9|15574.9|136
1715374200000|2024-05-10 20:50:00|15577.6|15576.6|15579.7|15578.7|15582.5|15580.1|15577.6|15576.6|300
1715374500000|2024-05-10 20:55:00|15580.2|15578.2|15581|15574|15582.5|15578.2|15579.3|15572.8|251
1715544000000|2024-05-12 20:00:00|15576.3|15566.8|15576.3|15565.6|15576.3|15566.8|15575.8|15564.2|5
1715544300000|2024-05-12 20:05:00|15575.8|15566.2|15576.3|15564.5|15576.3|15566.8|15575.8|15564.2|4
1715544600000|2024-05-12 20:10:00|15576.5|15567|15576.6|15566.8|15576.6|15567|15576.3|15566.8|4
1715544900000|2024-05-12 20:15:00|15576.3|15566.5|15576.8|15565.4|15578.2|15568.6|15575.6|15563.6|8
1715545200000|2024-05-12 20:20:00|15578.2|15566.2|15576.6|15568.6|15578.2|15568.6|15576.6|15565.3|4
1715545500000|2024-05-12 20:25:00|15576.8|15564.9|15576.8|15564.9|15576.8|15564.9|15576.8|15564.9|2
1715545800000|2024-05-12 20:30:00|15576.6|15568.6|15578.1|15566.1|15578.1|15568.6|15576.3|15566.1|5
1715546400000|2024-05-12 20:40:00|15576.8|15564.9|15576.8|15564.9|15576.8|15568.3|15576.8|15564.9|3
1715546700000|2024-05-12 20:45:00|15576.9|15568.3|15573.9|15567.9|15576.9|15568.3|15573.9|15564.9|5
1715547000000|2024-05-12 20:50:00|15574.9|15568.9|15574.7|15568.7|15576|15570|15573.1|15567.1|14
1715547300000|2024-05-12 20:55:00|15575.2|15568.2|15575.2|15568.2|15575.2|15568.2|15573.6|15566.6|3
1715547600000|2024-05-12 21:00:00|15575.6|15568.6|15576|15569|15576|15569|15573.6|15566.6|5
1715547900000|2024-05-12 21:05:00|15575.6|15568.6|15575.3|15568.3|15575.6|15568.6|15573.6|15566.6|19
1715548200000|2024-05-12 21:10:00|15574.9|15567.9|15574|15567|15575.3|15568.3|15574|15567|20
1715548500000|2024-05-12 21:15:00|15574.1|15567.1|15573.2|15566.2|15575.6|15568.6|15573.2|15566.2|13
1715548800000|2024-05-12 21:20:00|15573.5|15566.5|15575|15568|15575.6|15568.6|15569.2|15562.2|34
1715549100000|2024-05-12 21:25:00|15574|15567|15574.2|15567.2|15575.9|15568.9|15574|15567|16
1715549400000|2024-05-12 21:30:00|15573.9|15566.9|15574.6|15567.6|15576|15569|15573.6|15566.6|46
1715549700000|2024-05-12 21:35:00|15574.7|15567.7|15573.9|15566.9|15574.8|15567.8|15573.8|15566.8|44
1715550000000|2024-05-12 21:40:00|15574|15567|15572.9|15565.9|15574.6|15567.6|15572.5|15565.5|34
1715550300000|2024-05-12 21:45:00|15572.3|15565.3|15575.8|15568.8|15575.8|15568.8|15572.3|15565.3|20
1715550600000|2024-05-12 21:50:00|15574|15567|15572.9|15565.9|15574.2|15567.2|15572.4|15565.4|37
1715550900000|2024-05-12 21:55:00|15572.8|15565.8|15574|15567|15574|15567|15572.4|15565.4|32
1715551200000|2024-05-12 22:00:00|15573.9|15566.9|15574|15569.7|15577.4|15571.9|15573.5|15566.9|125
1715551500000|2024-05-12 22:05:00|15573.5|15570.2|15574.1|15570.3|15575.1|15571.4|15572.9|15569.6|69
1715551800000|2024-05-12 22:10:00|15573.4|15570.4|15574.8|15571.1|15574.8|15571.1|15571.5|15567.9|98
1715552100000|2024-05-12 22:15:00|15574.9|15571.2|15575.6|15573.2|15576|15573.6|15574.3|15571.2|64
1715552400000|2024-05-12 22:20:00|15575.8|15573.3|15575.2|15572.8|15576.1|15573.7|15574.9|15572.7|107
1715552700000|2024-05-12 22:25:00|15575|15572.7|15573.4|15569.5|15575.3|15573.2|15572|15568.2|144
1715553000000|2024-05-12 22:30:00|15573.6|15569.7|15576.8|15573.8|15577.1|15574.1|15573.6|15569.7|210
1715553300000|2024-05-12 22:35:00|15576.4|15573.7|15575.9|15574.4|15576.4|15575|15573.6|15572.1|113
1715553600000|2024-05-12 22:40:00|15576|15574.5|15576.3|15574.5|15576.4|15574.7|15575.4|15573.8|46
1715553900000|2024-05-12 22:45:00|15576|15574.4|15576.9|15575.9|15577.8|15576.5|15576|15574.4|67
1715554200000|2024-05-12 22:50:00|15577.3|15575.8|15578.7|15577.7|15579.4|15578|15575|15573.9|77
1715554500000|2024-05-12 22:55:00|15578.6|15577.6|15579|15577.5|15579.2|15577.7|15577.4|15576.1|37
1715554800000|2024-05-12 23:00:00|15578.8|15577.8|15579.1|15578.1|15580.5|15579.2|15578.7|15577.5|96
1715555100000|2024-05-12 23:05:00|15579|15578|15579.9|15578.9|15580.3|15579.3|15577.7|15576.1|118
1715555400000|2024-05-12 23:10:00|15579.8|15578.8|15579.3|15577.7|15579.9|15578.9|15578.9|15577.6|82
1715555700000|2024-05-12 23:15:00|15579.2|15577.6|15578.6|15577.6|15579.4|15578.2|15578|15577|94
1715556000000|2024-05-12 23:20:00|15578.3|15577.3|15578.6|15577.9|15579.2|15578|15578.3|15577.3|51
1715556300000|2024-05-12 23:25:00|15578.7|15578|15579.1|15577.5|15579.1|15578.1|15577.7|15576.9|44
1715556600000|2024-05-12 23:30:00|15579|15577.4|15577.8|15576.8|15579.1|15577.9|15576.4|15575.7|66
1715556900000|2024-05-12 23:35:00|15577.7|15576.7|15580|15579.3|15580.1|15579.4|15577.2|15576.2|68
1715557200000|2024-05-12 23:40:00|15580.1|15579.4|15581.2|15580.2|15582.8|15581.9|15579.3|15578.3|54
1715557500000|2024-05-12 23:45:00|15581.4|15580.4|15580.6|15579|15581.5|15580.5|15577.8|15577.1|118
1715557800000|2024-05-12 23:50:00|15580.3|15579.3|15582.5|15581.5|15583.7|15582.7|15579.1|15578|100
1715558100000|2024-05-12 23:55:00|15582.4|15581.4|15584|15583|15584.3|15583.3|15582.3|15581.1|53
1715558400000|2024-05-13 00:00:00|15583.9|15582.9|15582.7|15582|15585.2|15584.3|15582.4|15581.5|112
1715558700000|2024-05-13 00:05:00|15582.8|15582.1|15587.4|15586.7|15587.8|15587.1|15582.8|15582.1|127
1715559000000|2024-05-13 00:10:00|15587.5|15586.8|15588.4|15587.7|15589.7|15589|15586.7|15586|107
1715559300000|2024-05-13 00:15:00|15588.3|15587.6|15593|15592.3|15593.3|15592.6|15588.2|15587.3|153
1715559600000|2024-05-13 00:20:00|15593.1|15592.4|15592.1|15591.4|15594.3|15593.6|15589.7|15588.8|124
1715559900000|2024-05-13 00:25:00|15592.2|15591.5|15592.1|15591.4|15594.3|15593.4|15589.6|15588.9|109
1715560200000|2024-05-13 00:30:00|15592|15591.3|15590.8|15589.8|15592.7|15591.7|15589.8|15588.8|59
1715560500000|2024-05-13 00:35:00|15590.7|15589.7|15589.7|15589|15591.6|15590.9|15589.3|15588.3|112
1715560800000|2024-05-13 00:40:00|15589.6|15588.9|15591.6|15590.6|15593.2|15592.4|15589.6|15588.9|92
1715561100000|2024-05-13 00:45:00|15592.3|15591.3|15593.5|15592.8|15593.8|15593.1|15591.8|15590.8|110
1715561400000|2024-05-13 00:50:00|15593.4|15592.7|15592.2|15591.5|15596.2|15595.5|15590.6|15589.9|308
1715561700000|2024-05-13 00:55:00|15591.6|15590.6|15593.5|15592.8|15594.6|15593.9|15591.6|15590.6|251
1715562000000|2024-05-13 01:00:00|15593.4|15592.7|15593.3|15592.6|15595.8|15595.1|15592.4|15591.7|145
1715562300000|2024-05-13 01:05:00|15593.4|15592.7|15591.1|15590.4|15593.7|15593|15589.6|15588.9|147
1715562600000|2024-05-13 01:10:00|15590.9|15590.2|15572|15571|15590.9|15590.2|15552.5|15548.7|1437
1715562900000|2024-05-13 01:15:00|15572.5|15571.5|15579.4|15578.7|15580|15579.2|15572.5|15571.5|552
1715563200000|2024-05-13 01:20:00|15579.1|15578.4|15576.3|15575.6|15580.8|15579.9|15572.3|15570.6|447
1715563500000|2024-05-13 01:25:00|15576.5|15575.8|15577.1|15576.4|15583|15582|15576.1|15575.4|396
1715563800000|2024-05-13 01:30:00|15577.3|15576.6|15581.1|15580.4|15582|15581|15576.8|15576.1|253
1715564100000|2024-05-13 01:35:00|15580.7|15580|15585|15584.3|15586.1|15585.4|15580.7|15580|199
1715564400000|2024-05-13 01:40:00|15585.1|15584.4|15588.2|15587.5|15589.7|15589|15585.1|15584.4|122
1715564700000|2024-05-13 01:45:00|15588.1|15587.4|15589.7|15589|15592.4|15591.7|15586.7|15585.5|164
1715565000000|2024-05-13 01:50:00|15589.3|15588.6|15588|15587|15591.9|15591|15587.4|15586.1|155
1715565300000|2024-05-13 01:55:00|15587.9|15586.9|15584.1|15583.4|15588.9|15587.9|15582.7|15582|214
1715565600000|2024-05-13 02:00:00|15584.6|15583.9|15586.9|15585.9|15587.4|15586.4|15581.6|15580.9|231
1715565900000|2024-05-13 02:05:00|15586.7|15586|15586.8|15586.1|15589.8|15589.1|15586|15585.3|102
1715566200000|2024-05-13 02:10:00|15586.9|15586.2|15583.3|15582.6|15587.5|15586.6|15583.3|15582.4|106
1715566500000|2024-05-13 02:15:00|15583.2|15582.5|15586.9|15586.2|15587.8|15587.1|15583.2|15582.3|106
1715566800000|2024-05-13 02:20:00|15587.1|15586.4|15583.7|15583|15587.1|15586.4|15582.3|15581.3|114
1715567100000|2024-05-13 02:25:00|15583.8|15583.1|15584.7|15584|15585.9|15584.9|15583.2|15582.5|51
1715567400000|2024-05-13 02:30:00|15584.4|15583.7|15579.6|15578.9|15584.4|15583.7|15578.9|15578.2|77
1715567700000|2024-05-13 02:35:00|15578.3|15577.6|15576.1|15575.4|15578.3|15577.6|15575.6|15574.9|94
1715568000000|2024-05-13 02:40:00|15574.9|15574.2|15579.1|15577.6|15579.4|15577.9|15574.7|15574|225
1715568300000|2024-05-13 02:45:00|15578.9|15577.9|15576.6|15575.6|15579.6|15578.5|15575.9|15574.9|125
1715568600000|2024-05-13 02:50:00|15576.5|15575.5|15573.6|15572.9|15577.8|15576.8|15573.5|15572.8|133
1715568900000|2024-05-13 02:55:00|15573.7|15573|15574.9|15574.2|15576.4|15575.3|15570.2|15569.5|160
1715569200000|2024-05-13 03:00:00|15575|15574.3|15575.3|15574.6|15578.1|15577.4|15574.9|15574.2|146
1715569500000|2024-05-13 03:05:00|15575.4|15574.7|15577.7|15577|15578.4|15577.7|15575.2|15574.5|129
1715569800000|2024-05-13 03:10:00|15577.8|15577.1|15578|15577|15579.4|15578.4|15575.6|15574.9|126
1715570100000|2024-05-13 03:15:00|15578.2|15577.2|15580.3|15579.6|15581.1|15580.4|15578.2|15577.2|124
1715570400000|2024-05-13 03:20:00|15579.9|15579.2|15579.1|15578.4|15580.2|15579.5|15578.1|15577.1|112
1715570700000|2024-05-13 03:25:00|15578.9|15578.2|15579.6|15578.9|15580.8|15579.8|15578.9|15578.1|99
1715571000000|2024-05-13 03:30:00|15579.7|15579|15578.7|15578|15582.1|15581.4|15578.5|15577.8|90
1715571300000|2024-05-13 03:35:00|15578.8|15578.1|15574.7|15574|15578.9|15578.1|15574.6|15573.9|118
1715571600000|2024-05-13 03:40:00|15574.8|15574.1|15576.5|15575.5|15577.4|15576.4|15572.1|15571.2|129
1715571900000|2024-05-13 03:45:00|15576.6|15575.6|15574.9|15574.2|15577.1|15576.4|15574.8|15574.1|115
1715572200000|2024-05-13 03:50:00|15575|15574.3|15573.9|15573.2|15575.5|15574.8|15572.8|15572.1|89
1715572500000|2024-05-13 03:55:00|15573.8|15573.1|15576.6|15575.9|15576.6|15575.9|15573.8|15573.1|44
1715572800000|2024-05-13 04:00:00|15576.9|15575.8|15577.7|15577|15579.5|15578.8|15576.3|15575.6|129
1715573100000|2024-05-13 04:05:00|15577.6|15576.9|15576.4|15575.7|15577.8|15577.1|15576|15575.3|54
1715573400000|2024-05-13 04:10:00|15576.3|15575.6|15578.4|15577.7|15578.5|15577.8|15576|15575.3|67
1715573700000|2024-05-13 04:15:00|15577.1|15576.4|15578.4|15577.7|15579.7|15579|15576.2|15575.5|79
1715574000000|2024-05-13 04:20:00|15577.8|15577.1|15578.9|15578.2|15579.4|15578.3|15577.1|15576.4|112
1715574300000|2024-05-13 04:25:00|15579|15578.3|15578.8|15578.1|15579.5|15578.8|15577.8|15577.1|58
1715574600000|2024-05-13 04:30:00|15578.7|15578|15577.4|15576.7|15578.7|15578|15576.2|15575.5|46
1715574900000|2024-05-13 04:35:00|15577.6|15576.9|15579.7|15579|15579.9|15579.2|15577.4|15576.7|43
1715575200000|2024-05-13 04:40:00|15579.9|15579.2|15578.6|15577.9|15579.9|15579.2|15578.2|15577.5|30
1715575500000|2024-05-13 04:45:00|15578.4|15577.7|15581.1|15580.4|15581.2|15580.5|15578.3|15577.6|42
1715575800000|2024-05-13 04:50:00|15581|15580.3|15577.6|15576.9|15581|15580.3|15577.3|15576.6|36
1715576100000|2024-05-13 04:55:00|15578.4|15577.7|15580.9|15580.2|15580.9|15580.2|15578.3|15577.6|36
1715576400000|2024-05-13 05:00:00|15581.1|15580.4|15580.1|15579.4|15582|15581.3|15578.5|15577.8|72
1715576700000|2024-05-13 05:05:00|15580.6|15579.9|15580.1|15579.4|15581.3|15580.6|15579.8|15579.1|37
1715577000000|2024-05-13 05:10:00|15580.6|15579.9|15583.8|15583.1|15583.8|15583.1|15580.6|15579.9|66
1715577300000|2024-05-13 05:15:00|15583.7|15583|15583.2|15582.5|15584.7|15584|15583|15582.3|51
1715577600000|2024-05-13 05:20:00|15583.5|15582.8|15584.7|15584|15584.7|15584|15583.3|15582.6|20
1715577900000|2024-05-13 05:25:00|15584.6|15583.9|15583.5|15582.8|15584.7|15584|15583.3|15582.6|21
1715578200000|2024-05-13 05:30:00|15583.6|15582.9|15582|15581.3|15583.6|15582.9|15581.4|15580.7|31
1715578500000|2024-05-13 05:35:00|15581.8|15581.1|15580.4|15579.7|15581.8|15581.1|15577.9|15577.2|88
1715578800000|2024-05-13 05:40:00|15580.5|15579.8|15578.6|15577|15582.4|15581.5|15578.3|15576.9|69
1715579100000|2024-05-13 05:45:00|15578.5|15577.2|15582.4|15581.4|15582.6|15581.7|15577.2|15576.2|69
1715579400000|2024-05-13 05:50:00|15582.3|15581.3|15584.6|15583.6|15584.8|15583.8|15579.5|15578.6|90
1715579700000|2024-05-13 05:55:00|15584|15583|15584.7|15584|15587.3|15586.6|15583.8|15582.9|107
1715580000000|2024-05-13 06:00:00|15584.6|15583.9|15586|15585.3|15587.5|15586.8|15582.7|15581.8|278
1715580300000|2024-05-13 06:05:00|15586.2|15585.5|15588.5|15587.5|15588.7|15588|15585.8|15585.1|202
1715580600000|2024-05-13 06:10:00|15588.6|15587.6|15592.8|15591.8|15592.9|15592.2|15588.4|15587.5|297
1715580900000|2024-05-13 06:15:00|15592.9|15591.9|15584|15583.3|15593.2|15592.4|15583.7|15582.8|225
1715581200000|2024-05-13 06:20:00|15583.9|15583.2|15583.7|15583|15584.6|15583.9|15580.8|15579.8|168
1715581500000|2024-05-13 06:25:00|15583.6|15582.9|15585.2|15584.5|15586.5|15585.8|15581.6|15580.9|61
1715581800000|2024-05-13 06:30:00|15584.7|15584|15583.4|15582.7|15584.7|15584|15582.5|15581.8|69
1715582100000|2024-05-13 06:35:00|15583.5|15582.8|15582.3|15581.3|15584.4|15583.7|15582.1|15581.3|44
1715582400000|2024-05-13 06:40:00|15582.4|15581.4|15582.4|15581.7|15583.8|15583.1|15580.6|15579.9|115
1715582700000|2024-05-13 06:45:00|15582.5|15581.8|15579.9|15579.2|15582.6|15581.9|15579.9|15579.2|68
1715583000000|2024-05-13 06:50:00|15580|15579.3|15578.6|15577.9|15580.1|15579.4|15577.9|15577.2|62
1715583300000|2024-05-13 06:55:00|15578.2|15577.5|15585.1|15584.4|15586.5|15585.8|15578.1|15577.4|139
1715583600000|2024-05-13 07:00:00|15585|15584.3|15587.4|15586.7|15588.3|15587.6|15583.9|15583.2|173
1715583900000|2024-05-13 07:05:00|15587.6|15586.9|15583.2|15582.5|15588.1|15587.4|15581.6|15580.6|167
1715584200000|2024-05-13 07:10:00|15583.3|15582.6|15584.5|15583.8|15585.7|15585|15580.6|15579.9|189
1715584500000|2024-05-13 07:15:00|15583.9|15583.2|15586.4|15585.7|15586.5|15585.8|15581.4|15580.7|241
1715584800000|2024-05-13 07:20:00|15586.5|15585.8|15583.1|15582.4|15587.4|15586.7|15581|15580.3|263
1715585100000|2024-05-13 07:25:00|15583.6|15582.9|15582.9|15581.9|15584.3|15583.6|15578.3|15577.6|207
1715585400000|2024-05-13 07:30:00|15582.7|15582|15582.6|15581.9|15585|15584.3|15580.9|15580.2|201
1715585700000|2024-05-13 07:35:00|15582.5|15581.8|15585.2|15584.5|15586.3|15585.6|15581.5|15580.8|230
1715586000000|2024-05-13 07:40:00|15585.4|15584.7|15588.1|15587.4|15589.7|15589|15584.4|15583.7|244
1715586300000|2024-05-13 07:45:00|15588.3|15587.6|15587.2|15586.5|15589.5|15588.8|15585.9|15585.2|185
1715586600000|2024-05-13 07:50:00|15587.1|15586.4|15587.1|15586.4|15589.8|15589.1|15585.9|15585.2|126
1715586900000|2024-05-13 07:55:00|15587.2|15586.5|15588.7|15588|15590|15589.3|15586.3|15585.6|205
1715587200000|2024-05-13 08:00:00|15588.8|15588.1|15586|15585.3|15589.4|15588.7|15585.5|15584.8|192
1715587500000|2024-05-13 08:05:00|15585.9|15585.2|15585.7|15585|15587.9|15587.2|15583|15582|235
1715587800000|2024-05-13 08:10:00|15585.6|15584.9|15589.1|15588.4|15590|15589.3|15585.1|15584.4|138
1715588100000|2024-05-13 08:15:00|15589|15588.3|15591.1|15589.5|15592.6|15591.6|15588.9|15588.1|170
1715588400000|2024-05-13 08:20:00|15591|15589.4|15588.4|15587.7|15591.2|15590.2|15587.9|15587|171
1715588700000|2024-05-13 08:25:00|15588.7|15588|15588.3|15587.6|15590.9|15590.2|15587.1|15586.4|143
1715589000000|2024-05-13 08:30:00|15588.2|15587.5|15587.6|15586.9|15588.6|15587.9|15585.8|15585.1|108
1715589300000|2024-05-13 08:35:00|15587.9|15587.2|15587.1|15586.4|15588.1|15587.4|15586.7|15586|64
1715589600000|2024-05-13 08:40:00|15587.3|15586.6|15587.9|15587.2|15589.2|15588.5|15587.1|15586.3|64
1715589900000|2024-05-13 08:45:00|15587.8|15587.1|15585.8|15584.8|15588.1|15587.4|15584.5|15583.5|98
1715590200000|2024-05-13 08:50:00|15585.7|15584.7|15584.1|15582.5|15586|15585.3|15583.7|15582.5|94
1715590500000|2024-05-13 08:55:00|15584.2|15582.6|15587.9|15587.2|15588|15587.3|15583.5|15582.6|155
1715590800000|2024-05-13 09:00:00|15588|15587.3|15586.8|15586.1|15588|15587.3|15585.7|15585|97
1715591100000|2024-05-13 09:05:00|15586.9|15586.2|15586.1|15585.4|15587.9|15587.2|15585.7|15585|65
1715591400000|2024-05-13 09:10:00|15586|15585.3|15584.8|15584.1|15586.1|15585.4|15584.4|15583.7|73
1715591700000|2024-05-13 09:15:00|15584.9|15584.2|15585.5|15584.8|15585.7|15585|15584.2|15583.5|43
1715592000000|2024-05-13 09:20:00|15585.7|15585|15584.6|15583.9|15586.6|15585.6|15584|15583.3|78
1715592300000|2024-05-13 09:25:00|15584.7|15584|15586.2|15585.5|15587|15586.3|15584.2|15583.5|71
1715592600000|2024-05-13 09:30:00|15586.3|15585.6|15586.9|15586.2|15588.7|15588|15586.3|15585.6|75
1715592900000|2024-05-13 09:35:00|15587|15586.3|15587.4|15586.7|15588.3|15587.6|15586.3|15585.6|79
1715593200000|2024-05-13 09:40:00|15587.6|15586.9|15587.4|15586.7|15588|15587.3|15586.5|15585.8|61
1715593500000|2024-05-13 09:45:00|15587.5|15586.8|15587|15586.3|15587.6|15586.9|15586.2|15585.5|124
1715593800000|2024-05-13 09:50:00|15587.1|15586.4|15587.6|15586.9|15588|15587|15586.8|15586.1|66
1715594100000|2024-05-13 09:55:00|15587.7|15587|15589.7|15589|15589.7|15589|15586.9|15586.2|71
1715594400000|2024-05-13 10:00:00|15589.5|15588.8|15587.2|15586.5|15589.7|15589|15585.7|15585|93
1715594700000|2024-05-13 10:05:00|15587|15586.3|15588|15587.3|15588.1|15587.4|15586.9|15586.2|70
1715595000000|2024-05-13 10:10:00|15588.1|15587.4|15588.6|15587.6|15589.2|15588.2|15587.6|15586.6|76
1715595300000|2024-05-13 10:15:00|15588.4|15587.7|15587.2|15586.2|15588.7|15587.8|15587|15586.1|67
1715595600000|2024-05-13 10:20:00|15587.3|15586.3|15584.8|15584.1|15587.5|15586.5|15584.5|15583.5|90
1715595900000|2024-05-13 10:25:00|15584.9|15584.2|15587|15586.3|15589.2|15588.5|15584.9|15584.2|86
1715596200000|2024-05-13 10:30:00|15587.2|15586.5|15586.7|15586|15588.2|15587.5|15586.6|15585.9|86
1715596500000|2024-05-13 10:35:00|15586.8|15586.1|15586.9|15586.2|15587.4|15586.7|15585|15584.3|58
1715596800000|2024-05-13 10:40:00|15587|15586.3|15588.6|15587.6|15589.4|15588.7|15586.7|15586|108
1715597100000|2024-05-13 10:45:00|15588.5|15587.5|15587.5|15586.8|15588.6|15587.6|15587|15586.1|89
1715597400000|2024-05-13 10:50:00|15587.4|15586.7|15588.8|15588.1|15590.1|15589.4|15586.3|15585.6|108
1715597700000|2024-05-13 10:55:00|15589.1|15588.4|15588.3|15587.3|15590.1|15589.4|15587.6|15586.9|106
1715598000000|2024-05-13 11:00:00|15588.2|15587.5|15588.2|15587.5|15588.6|15587.9|15587|15586.3|79
1715598300000|2024-05-13 11:05:00|15588.3|15587.6|15588.1|15587.4|15588.5|15587.8|15587.7|15587|44
1715598600000|2024-05-13 11:10:00|15588|15587.3|15589.6|15588.9|15589.9|15589.2|15588|15587.3|43
1715598900000|2024-05-13 11:15:00|15589.5|15588.8|15588.1|15587.4|15589.5|15588.8|15586.8|15586.1|124
1715599200000|2024-05-13 11:20:00|15588.2|15587.5|15587.9|15587.2|15589.1|15588.4|15586.9|15586.2|117
1715599500000|2024-05-13 11:25:00|15588|15587.3|15588.5|15587.8|15588.8|15588.1|15587.9|15587.2|45
1715599800000|2024-05-13 11:30:00|15588.4|15587.7|15589.1|15588.4|15589.1|15588.4|15588.2|15587.5|49
1715600100000|2024-05-13 11:35:00|15589.2|15588.5|15587.2|15586.5|15589.7|15588.9|15587|15585.9|114
1715600400000|2024-05-13 11:40:00|15587.3|15586.6|15586.9|15586.2|15587.6|15586.9|15585.7|15585|77
1715600700000|2024-05-13 11:45:00|15586.8|15586.1|15586.2|15585.5|15587.4|15586.7|15585|15584.3|120
1715601000000|2024-05-13 11:50:00|15586.1|15585.4|15587.1|15586.4|15588.1|15587.4|15585.9|15585.2|96
1715601300000|2024-05-13 11:55:00|15587.2|15586.5|15588.7|15587.2|15589.4|15588.3|15587.1|15586.4|143
1715601600000|2024-05-13 12:00:00|15588.5|15587.5|15585.9|15584.9|15588.8|15587.6|15585.6|15584|131
1715601900000|2024-05-13 12:05:00|15586|15585|15586|15585.3|15586.8|15586.1|15584.9|15584.2|97
1715602200000|2024-05-13 12:10:00|15585.9|15585.2|15584.7|15584|15586.4|15585.7|15584.6|15583.9|97
1715602500000|2024-05-13 12:15:00|15584.8|15584.1|15583.6|15582.9|15585.6|15584.9|15579.6|15578.9|156
1715602800000|2024-05-13 12:20:00|15583.5|15582.8|15583.3|15582.6|15583.7|15582.9|15582.1|15581.3|89
1715603100000|2024-05-13 12:25:00|15583.2|15582.5|15583.4|15582.7|15584.3|15583.6|15581.9|15581.2|109
1715603400000|2024-05-13 12:30:00|15583.3|15582.6|15582|15581.3|15583.7|15583|15578.7|15577.9|110
1715603700000|2024-05-13 12:35:00|15582.1|15581.4|15583.2|15582.5|15583.4|15582.7|15582|15581.3|40
1715604000000|2024-05-13 12:40:00|15583.1|15582.4|15576.3|15575.3|15583.1|15582.4|15573.3|15572.3|128
1715604300000|2024-05-13 12:45:00|15576.6|15575.6|15574.2|15573.5|15577.5|15576.5|15573.9|15573.2|156
1715604600000|2024-05-13 12:50:00|15574|15573.3|15573.8|15573.1|15574.6|15573.6|15572.1|15571.4|177
1715604900000|2024-05-13 12:55:00|15573.9|15573.2|15576.1|15575.4|15577.5|15576.5|15573.2|15572.5|129
1715605200000|2024-05-13 13:00:00|15576.2|15575.5|15575.2|15574.5|15577.8|15576.6|15574.7|15574|137
1715605500000|2024-05-13 13:05:00|15575|15574.3|15577.2|15576.5|15577.5|15576.8|15575|15574.3|106
1715605800000|2024-05-13 13:10:00|15577.3|15576.6|15578.3|15577.3|15579|15578|15575.9|15575.1|169
1715606100000|2024-05-13 13:15:00|15578.4|15577.4|15574|15573.3|15578.4|15577.4|15573.8|15573.1|117
1715606400000|2024-05-13 13:20:00|15573.9|15573.2|15571.7|15571|15574.1|15573.4|15569.1|15568.4|250
1715606700000|2024-05-13 13:25:00|15571.8|15571.1|15575.3|15574.6|15575.8|15575.1|15570|15569.3|157
1715607000000|2024-05-13 13:30:00|15575.4|15574.7|15574|15573|15576.8|15576.1|15573.1|15572.4|239
1715607300000|2024-05-13 13:35:00|15573.9|15572.9|15572.8|15572.1|15576.6|15575.9|15572.8|15571.9|195
1715607600000|2024-05-13 13:40:00|15572.9|15572.2|15580.5|15579.8|15581|15580.3|15571|15570.3|275
1715607900000|2024-05-13 13:45:00|15580.3|15579.6|15584.6|15583.6|15584.9|15583.8|15580.2|15579.3|176
1715608200000|2024-05-13 13:50:00|15584.7|15583.7|15585.7|15584.7|15587.2|15586.2|15584.6|15583.2|271
1715608500000|2024-05-13 13:55:00|15585.8|15584.8|15584.9|15583.4|15587.1|15585.9|15584.5|15583.1|206
1715608800000|2024-05-13 14:00:00|15584.6|15583.3|15587.1|15586.1|15587.1|15586.1|15584.5|15583.2|120
1715609100000|2024-05-13 14:05:00|15587|15586|15587.9|15587.2|15588.8|15588.1|15585.9|15584.9|122
1715609400000|2024-05-13 14:10:00|15588|15587.3|15590.1|15589.4|15590.2|15589.5|15587.9|15587.2|147
1715609700000|2024-05-13 14:15:00|15589.8|15589.1|15585.9|15584.4|15590|15589.3|15584.5|15583.5|129
1715610000000|2024-05-13 14:20:00|15585.6|15584.6|15587.9|15587.2|15588.7|15588|15584.5|15583.5|102
1715610300000|2024-05-13 14:25:00|15588.3|15587.6|15589.3|15588.6|15589.9|15588.9|15586.6|15585.9|138
1715610600000|2024-05-13 14:30:00|15589.4|15588.7|15591.6|15590.9|15594.1|15593.1|15589.3|15588.6|166
1715610900000|2024-05-13 14:35:00|15591.7|15591|15591.6|15590.9|15593|15592|15590.1|15589.4|103
1715611200000|2024-05-13 14:40:00|15591.5|15590.8|15589.7|15589|15591.6|15590.9|15589.1|15588.4|177
1715611500000|2024-05-13 14:45:00|15589.6|15588.9|15585.9|15585.2|15589.7|15589|15585.5|15584.8|183
1715611800000|2024-05-13 14:50:00|15586|15585.3|15590.8|15589.3|15592|15591.2|15586|15585.3|208
1715612100000|2024-05-13 14:55:00|15590.6|15589.6|15592.1|15591.4|15593.8|15592.9|15589.7|15588.6|293
1715612400000|2024-05-13 15:00:00|15592.3|15591.6|15612.7|15612|15615.8|15615.1|15588.9|15585.8|732
1715612700000|2024-05-13 15:05:00|15612.9|15611.9|15616.9|15616.2|15618.8|15618|15612.2|15611.5|530
1715613000000|2024-05-13 15:10:00|15616.8|15616.1|15619.8|15618.2|15622.6|15621.9|15614.6|15613|451
1715613300000|2024-05-13 15:15:00|15620|15618.4|15618.3|15617.6|15622.2|15621.5|15617.8|15616.2|266
1715613600000|2024-05-13 15:20:00|15618.1|15617.4|15617.1|15616.4|15619.6|15618.9|15615.7|15615|210
1715613900000|2024-05-13 15:25:00|15617.2|15616.5|15621.2|15620.2|15622.9|15622.2|15617.1|15616.4|172
1715614200000|2024-05-13 15:30:00|15621.1|15620.1|15619.4|15618.7|15622.2|15621.5|15618.4|15617.4|272
1715614500000|2024-05-13 15:35:00|15619.3|15618.6|15618.5|15617.8|15620|15619.3|15617.9|15616.9|233
1715614800000|2024-05-13 15:40:00|15619|15618.3|15619.5|15618.8|15620.9|15620|15618.7|15618|217
1715615100000|2024-05-13 15:45:00|15619.6|15618.9|15619.5|15618.8|15620.5|15619.7|15617.5|15615.9|157
1715615400000|2024-05-13 15:50:00|15619.6|15618.9|15617.5|15616.8|15620.1|15619.4|15617.2|15616.5|129
1715615700000|2024-05-13 15:55:00|15617.4|15616.7|15618.2|15617.5|15620.3|15619.6|15617.3|15616.6|112
1715616000000|2024-05-13 16:00:00|15618.3|15617.6|15616.9|15616.2|15618.5|15617.7|15613.5|15612.8|149
1715616300000|2024-05-13 16:05:00|15617|15616.3|15618.1|15617.4|15618.4|15617.7|15616.6|15615.9|70
1715616600000|2024-05-13 16:10:00|15618.2|15617.5|15616.7|15616|15618.2|15617.5|15615.5|15614.8|131
1715616900000|2024-05-13 16:15:00|15616.8|15616.1|15616.8|15616.1|15617|15616.3|15614.6|15613.9|179
1715617200000|2024-05-13 16:20:00|15616.9|15616.2|15619.3|15618.6|15620.1|15619.4|15616.8|15616.1|79
1715617500000|2024-05-13 16:25:00|15619.4|15618.7|15618.4|15617.4|15620.2|15619.5|15613|15610.9|225
1715617800000|2024-05-13 16:30:00|15618.3|15617.3|15619.4|15618.7|15620.6|15619.9|15617|15616.3|96
1715618100000|2024-05-13 16:35:00|15619.5|15618.8|15620.6|15619.9|15620.7|15620|15619.3|15618.6|54
1715618400000|2024-05-13 16:40:00|15620.5|15619.8|15620.6|15619.9|15620.9|15620.2|15619.5|15618.8|44
1715618700000|2024-05-13 16:45:00|15620.5|15619.8|15620.5|15619.8|15621.3|15620.6|15619.3|15618.6|117
1715619000000|2024-05-13 16:50:00|15620.6|15619.9|15619.7|15619|15621.4|15620.6|15618.1|15617.4|139
1715619300000|2024-05-13 16:55:00|15619.6|15618.9|15622.4|15621.7|15623|15622.3|15619.6|15618.9|92
1715619600000|2024-05-13 17:00:00|15622.3|15621.6|15622.3|15621.6|15622.4|15621.7|15621|15620.3|78
1715619900000|2024-05-13 17:05:00|15622.2|15621.5|15622.1|15621.4|15622.5|15621.8|15621.3|15620.6|50
1715620200000|2024-05-13 17:10:00|15622.2|15621.5|15623.2|15622.5|15623.7|15623|15622|15621.3|52
1715620500000|2024-05-13 17:15:00|15623.1|15622.4|15622.1|15621.4|15623.4|15622.7|15622.1|15621.4|38
1715620800000|2024-05-13 17:20:00|15622.2|15621.5|15623.7|15622.7|15623.7|15622.7|15622.2|15621.3|58
1715621100000|2024-05-13 17:25:00|15623.6|15622.6|15623.2|15622.5|15624.1|15623.2|15622.9|15622.2|68
1715621400000|2024-05-13 17:30:00|15623.3|15622.6|15623.7|15623|15623.7|15623|15623.3|15622.6|23
1715621700000|2024-05-13 17:35:00|15623.6|15622.9|15625.7|15623.9|15625.8|15624.5|15623.6|15622.9|53
1715622000000|2024-05-13 17:40:00|15625.8|15624.2|15625.1|15624.1|15625.8|15624.3|15624.9|15623.7|79
1715622300000|2024-05-13 17:45:00|15625.2|15624.2|15624.8|15623.8|15625.6|15624.6|15624.7|15623.5|61
1715622600000|2024-05-13 17:50:00|15624.7|15623.7|15623.7|15622.7|15625|15624.1|15623.3|15622.3|43
1715622900000|2024-05-13 17:55:00|15623.8|15622.8|15623.3|15622.6|15624.3|15623.6|15623.3|15622.6|44
1715623200000|2024-05-13 18:00:00|15622.9|15622.2|15624.1|15623.4|15624.1|15623.4|15620.9|15620|100
1715623500000|2024-05-13 18:05:00|15624|15623.3|15624.2|15623.5|15624.6|15623.9|15623.9|15623.2|26
1715623800000|2024-05-13 18:10:00|15624.1|15623.4|15621.6|15620.9|15624.1|15623.4|15621.5|15620.8|43
1715624100000|2024-05-13 18:15:00|15621.7|15621|15619.1|15618.4|15621.7|15621|15619|15618.3|88
1715624400000|2024-05-13 18:20:00|15619.2|15618.5|15619.7|15619|15619.7|15619|15617.5|15616.8|60
1715624700000|2024-05-13 18:25:00|15619.8|15619.1|15620.4|15619.7|15620.5|15619.8|15618|15617.3|62
1715625000000|2024-05-13 18:30:00|15620.2|15619.5|15620.7|15620|15620.9|15620.1|15618.8|15618.1|55
1715625300000|2024-05-13 18:35:00|15620.6|15619.9|15618|15617.3|15621|15620.3|15617.9|15616.9|112
1715625600000|2024-05-13 18:40:00|15618.1|15617.4|15618.1|15617.4|15619.8|15619.1|15617.7|15616.8|86
1715625900000|2024-05-13 18:45:00|15618|15617.3|15620.9|15620.2|15620.9|15620.2|15618|15617|65
1715626200000|2024-05-13 18:50:00|15621.1|15620.4|15621|15620|15621.4|15620.5|15620.1|15619.4|98
1715626500000|2024-05-13 18:55:00|15620.9|15619.9|15620.7|15619.7|15621.6|15620.6|15619.7|15618.2|121
1715626800000|2024-05-13 19:00:00|15620.6|15619.6|15621.4|15620.4|15622|15621|15619.5|15618.5|147
1715627100000|2024-05-13 19:05:00|15621.5|15620.8|15620.7|15620|15621.6|15620.9|15620.5|15619.8|50
1715627400000|2024-05-13 19:10:00|15620.8|15620.1|15621.1|15620.1|15621.6|15620.4|15619.1|15618.4|84
1715627700000|2024-05-13 19:15:00|15621.4|15620.4|15620.9|15619.9|15621.4|15620.4|15619.8|15619.1|40
1715628000000|2024-05-13 19:20:00|15621|15620|15622.2|15621.5|15622.3|15621.6|15620.9|15620|36
1715628300000|2024-05-13 19:25:00|15622.4|15621.4|15622.2|15621.5|15622.7|15621.7|15622.1|15621.3|48
1715628600000|2024-05-13 19:30:00|15622.1|15621.4|15621.4|15620.7|15622.6|15621.9|15621.1|15620.4|37
1715628900000|2024-05-13 19:35:00|15621.3|15620.6|15620.8|15620.1|15621.6|15620.9|15620.7|15620|47
1715629200000|2024-05-13 19:40:00|15620.7|15620|15620.7|15620|15622.3|15621.6|15620.5|15619.8|60
1715629500000|2024-05-13 19:45:00|15620.6|15619.9|15620.7|15620|15622|15621.3|15620.5|15619.8|52
1715629800000|2024-05-13 19:50:00|15620.8|15620.1|15620.9|15620.2|15621.1|15620.4|15620.3|15619.6|38
1715630100000|2024-05-13 19:55:00|15620.8|15620.1|15621.9|15621.2|15623.6|15622.9|15620.3|15619.6|120
1715630400000|2024-05-13 20:00:00|15622|15621.3|15622|15621.3|15623.3|15622.6|15621.8|15621.1|65
1715630700000|2024-05-13 20:05:00|15621.9|15621.2|15621.3|15620.6|15621.9|15621.2|15621|15620.3|41
1715631000000|2024-05-13 20:10:00|15621.1|15620.4|15620.9|15620.2|15622.1|15621.4|15620.5|15619.8|47
1715631300000|2024-05-13 20:15:00|15620.8|15620.1|15623.4|15622.7|15624|15623.3|15620.8|15620.1|97
1715631600000|2024-05-13 20:20:00|15623.3|15622.6|15622.1|15621.4|15623.3|15622.6|15622.1|15621.4|22
1715631900000|2024-05-13 20:25:00|15622|15621.3|15622.1|15621.1|15622.3|15621.6|15621.4|15620.4|30
1715632200000|2024-05-13 20:30:00|15621.9|15621.2|15623.6|15622.6|15624.2|15623|15621.9|15620.7|77
1715632500000|2024-05-13 20:35:00|15623.9|15622.3|15623.6|15622.6|15623.9|15622.7|15623.5|15622.3|29
1715632800000|2024-05-13 20:40:00|15623.7|15623|15624.9|15623.3|15625.1|15624|15623.6|15622.3|52
1715633100000|2024-05-13 20:45:00|15625|15623.4|15623.1|15622.1|15625.1|15623.9|15623|15622|44
1715633400000|2024-05-13 20:50:00|15623|15622|15622|15620.1|15623|15622|15621.2|15619.9|92
1715633700000|2024-05-13 20:55:00|15622.5|15619.6|15625.5|15618.5|15626.5|15621.2|15622.4|15618.5|149
1715634000000|2024-05-13 21:00:00|15625.3|15618.3|15622.9|15615.9|15625.3|15618.3|15622.9|15615.9|9
1715634300000|2024-05-13 21:05:00|15622.1|15615.1|15624.1|15617.1|15624.2|15617.2|15617.4|15610.4|807
1715634600000|2024-05-13 21:10:00|15624|15617|15624|15617|15624.1|15617.1|15623.7|15616.7|10
1715634900000|2024-05-13 21:15:00|15623.9|15616.9|15624|15617|15624|15617|15623.9|15616.9|10
1715635200000|2024-05-13 21:20:00|15622.8|15615.8|15622.6|15615.6|15622.8|15615.8|15622.6|15615.6|7
1715635500000|2024-05-13 21:25:00|15622.5|15615.5|15625.8|15620|15627.5|15620.5|15622.5|15615.5|44
1715635800000|2024-05-13 21:30:00|15625.9|15620.1|15624.6|15619.3|15627|15620.9|15620.2|15613.2|81
1715636100000|2024-05-13 21:35:00|15624.5|15619.4|15624.2|15619.3|15625.5|15619.7|15624.2|15619|26
1715636400000|2024-05-13 21:40:00|15623.8|15619|15623.7|15619.1|15624.3|15619.1|15620|15613|50
1715636700000|2024-05-13 21:45:00|15623.6|15619.2|15624.9|15619.8|15626.9|15620|15623.4|15618.6|46
1715637000000|2024-05-13 21:50:00|15625|15619.6|15624.7|15618.7|15625|15619.6|15624.6|15618.7|12
1715637300000|2024-05-13 21:55:00|15624.8|15619.1|15624.5|15618.7|15625.3|15619.7|15624.2|15618|37
1715637600000|2024-05-13 22:00:00|15624.6|15618.8|15622|15620.3|15624.6|15620.3|15621.4|15617.6|89
1715637900000|2024-05-13 22:05:00|15621.5|15620.8|15621.4|15619.3|15622.8|15621.2|15620.9|15619.2|41
1715638200000|2024-05-13 22:10:00|15621.2|15619.6|15619.7|15618.7|15621.4|15619.6|15618.5|15617.5|45
1715638500000|2024-05-13 22:15:00|15619.6|15618.6|15620.1|15618.2|15620.3|15618.8|15619.6|15618|86
1715638800000|2024-05-13 22:20:00|15620.2|15618.3|15621.4|15619.3|15621.5|15619.5|15618.7|15617.1|114
1715639100000|2024-05-13 22:25:00|15621.5|15619.4|15621.8|15619.5|15621.9|15619.6|15620.4|15618.3|99
1715639400000|2024-05-13 22:30:00|15621.9|15619.4|15623.8|15621.9|15624.3|15622.3|15621.5|15619.1|144
1715639700000|2024-05-13 22:35:00|15623.9|15622|15623.9|15622.2|15624.3|15622.6|15622.5|15620.8|78
1715640000000|2024-05-13 22:40:00|15624.5|15622.7|15623.7|15622.1|15625.1|15623.8|15623.7|15622.1|90
1715640300000|2024-05-13 22:45:00|15623.4|15622.4|15622.3|15621.6|15623.8|15622.5|15622.3|15621.2|34
1715640600000|2024-05-13 22:50:00|15622.5|15621.5|15621.9|15620.3|15622.6|15621.6|15621.7|15620.3|30
1715640900000|2024-05-13 22:55:00|15621.7|15620.7|15623.4|15622.4|15623.4|15622.6|15621.5|15620.2|46
1715641200000|2024-05-13 23:00:00|15623.5|15622.5|15622.6|15621.6|15623.9|15622.8|15622|15621|63
1715641500000|2024-05-13 23:05:00|15623.8|15622.8|15623.5|15622.8|15625.2|15623.7|15622|15621.3|89
1715641800000|2024-05-13 23:10:00|15623.1|15622.4|15622.4|15621.4|15623.5|15622.7|15622.1|15621.1|38
1715642100000|2024-05-13 23:15:00|15622.5|15621.5|15622.7|15621.7|15622.8|15621.7|15621.2|15620.1|60
1715642400000|2024-05-13 23:20:00|15622.5|15621.5|15620.6|15619.9|15622.7|15621.7|15619.5|15618.5|51
1715642700000|2024-05-13 23:25:00|15620.2|15619.5|15620.2|15619.2|15620.5|15619.6|15619|15618|35
1715643000000|2024-05-13 23:30:00|15620.4|15619.4|15621.5|15620|15621.7|15620.8|15620.1|15618.9|98
1715643300000|2024-05-13 23:35:00|15621.6|15619.9|15620.3|15619.3|15621.8|15621|15619.1|15618.4|121
1715643600000|2024-05-13 23:40:00|15620.6|15619.6|15621.4|15620.7|15623|15622.3|15619.8|15619|105
1715643900000|2024-05-13 23:45:00|15621.3|15620.6|15621.8|15620.2|15622.3|15621.6|15618.9|15618.2|114
1715644200000|2024-05-13 23:50:00|15621.7|15620.1|15622.6|15621.9|15623.8|15623.1|15620.6|15619.9|136
1715644500000|2024-05-13 23:55:00|15622.5|15621.8|15624.1|15622.4|15625.1|15623.6|15622.4|15621.6|86
1715644800000|2024-05-14 00:00:00|15624|15622.5|15627.3|15626.6|15628.2|15627.5|15623.7|15622|281
1715645100000|2024-05-14 00:05:00|15626.6|15625.9|15627.1|15626.4|15628.2|15627.5|15624.5|15623.8|180
1715645400000|2024-05-14 00:10:00|15627.2|15626.5|15628.5|15627.5|15630|15629.1|15626.3|15625.4|183
1715645700000|2024-05-14 00:15:00|15628.7|15627.2|15627|15626|15629.5|15628.5|15626.2|15625.2|137
1715646000000|2024-05-14 00:20:00|15627.2|15626.2|15629.6|15628.9|15629.8|15629.1|15625.7|15624.6|156
1715646300000|2024-05-14 00:25:00|15629.4|15628.4|15634.4|15633.4|15634.4|15633.4|15628.5|15627.7|188
1715646600000|2024-05-14 00:30:00|15634.2|15633.5|15635.9|15635.2|15636.1|15635.4|15633.1|15632.4|161
1715646900000|2024-05-14 00:35:00|15636|15635.3|15637|15636.3|15638|15637.3|15634.7|15634|101
1715647200000|2024-05-14 00:40:00|15636.9|15636.2|15639.6|15638.9|15640.3|15639.6|15635.6|15634.9|165
1715647500000|2024-05-14 00:45:00|15639.3|15638.6|15638.7|15638|15639.3|15638.6|15636.5|15635.8|185
1715647800000|2024-05-14 00:50:00|15638.6|15637.9|15634|15633.3|15640|15639.3|15633.1|15632.4|373
1715648100000|2024-05-14 00:55:00|15633.9|15633.2|15630|15629.3|15634.9|15634.2|15630|15629.3|411
1715648400000|2024-05-14 01:00:00|15629.9|15629.2|15634.1|15633.4|15634.2|15633.5|15629.9|15629.2|272
1715648700000|2024-05-14 01:05:00|15634.3|15633.3|15636.9|15635.9|15637.8|15636.8|15634.1|15633.3|160
1715649000000|2024-05-14 01:10:00|15636.8|15635.8|15643.6|15642.9|15643.8|15643.1|15635|15633.7|243
1715649300000|2024-05-14 01:15:00|15643.8|15643.1|15644.4|15643.7|15646.3|15645.6|15640.6|15639.4|331
1715649600000|2024-05-14 01:20:00|15644.3|15643.6|15643.1|15642.4|15645.9|15645.1|15643|15642|122
1715649900000|2024-05-14 01:25:00|15644.3|15643.6|15643.8|15643.1|15645.6|15644.9|15643.2|15642.5|135
1715650200000|2024-05-14 01:30:00|15643.9|15643.2|15644.3|15643.6|15645.3|15644.6|15643.1|15642.2|192
1715650500000|2024-05-14 01:35:00|15644.4|15643.7|15643.1|15642.4|15644.4|15643.7|15643|15642.3|57
1715650800000|2024-05-14 01:40:00|15643.2|15642.5|15644|15643.3|15644.8|15644.1|15642.9|15642.2|62
1715651100000|2024-05-14 01:45:00|15644.1|15643.1|15641.8|15641.1|15644.2|15643.5|15641.7|15641|93
1715651400000|2024-05-14 01:50:00|15641.7|15641|15640.9|15639|15642.1|15641.4|15639.8|15638.8|108
1715651700000|2024-05-14 01:55:00|15640.8|15639.1|15642.8|15642.1|15643.3|15642.4|15640.2|15639|67
1715652000000|2024-05-14 02:00:00|15642.9|15642.2|15646.2|15645.5|15647|15646.1|15642.9|15642.1|117
1715652300000|2024-05-14 02:05:00|15645.4|15644.7|15647.1|15646.4|15648|15647.2|15645.4|15644.7|71
1715652600000|2024-05-14 02:10:00|15647|15646.3|15645.7|15645|15650.6|15649.6|15645.5|15644.7|101
1715652900000|2024-05-14 02:15:00|15646.5|15645.8|15644.5|15643.8|15647|15646.3|15643.1|15642.1|85
1715653200000|2024-05-14 02:20:00|15644.3|15643.6|15643|15642|15644.4|15643.7|15643|15642|43
1715653500000|2024-05-14 02:25:00|15643.1|15642.1|15646.2|15645.5|15646.9|15645.9|15642.9|15641.9|91
1715653800000|2024-05-14 02:30:00|15646.3|15645.6|15647.6|15646.9|15647.7|15647|15645.5|15644.5|47
1715654100000|2024-05-14 02:35:00|15647.5|15646.8|15645|15644.3|15647.5|15646.8|15645|15644.3|42
1715654400000|2024-05-14 02:40:00|15645.1|15644.4|15645|15644.3|15645.2|15644.5|15644.3|15643.6|38
1715654700000|2024-05-14 02:45:00|15645.1|15644.4|15645|15644.3|15645.4|15644.7|15644.7|15644|34
1715655000000|2024-05-14 02:50:00|15644.9|15644.2|15645.1|15644.4|15645.5|15644.8|15643|15642.3|59
1715655300000|2024-05-14 02:55:00|15645|15644.3|15645.1|15644.4|15645.2|15644.5|15642.7|15642|69
1715655600000|2024-05-14 03:00:00|15645|15644.3|15644|15643|15645.6|15644.9|15643.9|15642.9|55
1715655900000|2024-05-14 03:05:00|15643.9|15642.9|15643.9|15643.2|15644.1|15643.4|15643|15642|55
1715656200000|2024-05-14 03:10:00|15643.8|15643.1|15645.7|15644.7|15645.7|15644.7|15643.1|15642.2|47
1715656500000|2024-05-14 03:15:00|15645.4|15644.4|15643.9|15643.2|15645.5|15644.6|15643|15642.3|49
1715656800000|2024-05-14 03:20:00|15644|15643.3|15641.8|15640.8|15644.2|15643.5|15640.4|15639.4|70
1715657100000|2024-05-14 03:25:00|15641.9|15640.9|15641.6|15640.9|15641.9|15641|15640.7|15640|68
1715657400000|2024-05-14 03:30:00|15641.7|15641|15641.7|15641|15641.8|15641.1|15640.4|15639.7|32
1715657700000|2024-05-14 03:35:00|15641.6|15640.9|15638.8|15638.1|15641.6|15640.9|15638.4|15637.4|41
1715658000000|2024-05-14 03:40:00|15638.9|15637.9|15640.2|15639.5|15640.5|15639.8|15638.8|15637.9|31
1715658300000|2024-05-14 03:45:00|15640.4|15639.7|15643|15642|15644.1|15643.1|15640.2|15639.5|63
1715658600000|2024-05-14 03:50:00|15643.2|15642.2|15644|15643|15644.7|15643.5|15642.9|15641.9|51
1715658900000|2024-05-14 03:55:00|15644.1|15643.1|15641.8|15640.8|15644.1|15643.4|15641.1|15640.1|76
1715659200000|2024-05-14 04:00:00|15642.3|15641.6|15641.7|15641|15642.7|15642|15641.3|15640.6|49
1715659500000|2024-05-14 04:05:00|15641.6|15640.9|15642.8|15642.1|15643|15642.3|15641.6|15640.9|27
1715659800000|2024-05-14 04:10:00|15642.9|15642.2|15642.6|15641.9|15644.2|15643.5|15642.4|15641.7|42
1715660100000|2024-05-14 04:15:00|15642.3|15641.6|15642.4|15641.7|15642.5|15641.8|15641.2|15640.5|26
1715660400000|2024-05-14 04:20:00|15642.5|15641.8|15642.2|15641.5|15643|15642.3|15641.3|15640.6|40
1715660700000|2024-05-14 04:25:00|15641.6|15640.9|15641.8|15641.1|15641.8|15641.1|15641.3|15640.6|19
1715661000000|2024-05-14 04:30:00|15641.9|15641.2|15640.2|15639.5|15643|15642.3|15638.3|15637.6|100
1715661300000|2024-05-14 04:35:00|15640.1|15639.4|15639.1|15638.1|15641.4|15640.7|15638.9|15637.9|62
1715661600000|2024-05-14 04:40:00|15639|15638|15638.9|15637.9|15640.5|15639.8|15638.8|15637.8|56
1715661900000|2024-05-14 04:45:00|15638.7|15638|15638.9|15638.2|15639.1|15638.4|15638.2|15637.3|30
1715662200000|2024-05-14 04:50:00|15639.5|15638.8|15638.9|15638.2|15640.4|15639.7|15638.9|15638.2|48
1715662500000|2024-05-14 04:55:00|15639|15638.3|15641.5|15640.8|15641.6|15640.9|15638.4|15637.7|52
1715662800000|2024-05-14 05:00:00|15641.6|15640.6|15641.8|15641.1|15643|15642.3|15641.1|15640.4|62
1715663100000|2024-05-14 05:05:00|15641.7|15641|15641.6|15640.9|15642.8|15642|15641.6|15640.9|43
1715663400000|2024-05-14 05:10:00|15642|15641.3|15641.6|15640.6|15642.7|15641.7|15641.2|15640.5|64
1715663700000|2024-05-14 05:15:00|15641.5|15640.8|15640.1|15639.4|15642.5|15641.8|15640.1|15639.4|41
1715664000000|2024-05-14 05:20:00|15640.3|15639.3|15642.6|15641.9|15643.6|15642.6|15640.3|15639.3|62
1715664300000|2024-05-14 05:25:00|15642.7|15642|15641.9|15640.9|15642.9|15642|15641.7|15640.8|29
1715664600000|2024-05-14 05:30:00|15641.8|15640.8|15641.9|15641.2|15642.8|15642.1|15640.9|15639.9|78
1715664900000|2024-05-14 05:35:00|15642|15641.3|15644|15643.3|15644.7|15644|15641.9|15641.2|46
1715665200000|2024-05-14 05:40:00|15643.9|15643.2|15644.9|15644.2|15645.2|15644.4|15643.6|15642.6|48
1715665500000|2024-05-14 05:45:00|15645.1|15644.1|15643.9|15642.9|15645.1|15644.1|15643.9|15642.6|96
1715665800000|2024-05-14 05:50:00|15644.1|15642.6|15641.4|15640.4|15644.2|15642.9|15641.1|15639.8|100
1715666100000|2024-05-14 05:55:00|15641.6|15640.6|15643.1|15641.4|15643.8|15642.9|15641.3|15640.3|64
1715666400000|2024-05-14 06:00:00|15643|15641.5|15646.9|15645.9|15646.9|15646|15641.5|15640.3|187
1715666700000|2024-05-14 06:05:00|15647|15646|15652.4|15651.4|15654|15653.2|15646|15645|320
1715667000000|2024-05-14 06:10:00|15652.3|15651.3|15651.3|15650.6|15654.8|15654.1|15651|15650|154
1715667300000|2024-05-14 06:15:00|15651.5|15650.8|15650.9|15650.2|15651.7|15650.9|15648.2|15647.5|159
1715667600000|2024-05-14 06:20:00|15650.8|15650.1|15649|15648.3|15650.8|15650.1|15647.2|15646.5|85
1715667900000|2024-05-14 06:25:00|15649.1|15648.4|15650.9|15650.2|15651.7|15651|15647|15646.3|114
1715668200000|2024-05-14 06:30:00|15651|15650.3|15648.5|15647.8|15651.1|15650.4|15645.2|15644.5|244
1715668500000|2024-05-14 06:35:00|15648.6|15647.9|15649.6|15648.9|15651.2|15650.5|15645.9|15645.2|226
1715668800000|2024-05-14 06:40:00|15649.3|15648.6|15647.8|15647.1|15650.3|15649.6|15646.3|15645.6|234
1715669100000|2024-05-14 06:45:00|15647.1|15646.4|15644.4|15643.7|15648|15647.3|15643.4|15642.7|160
1715669400000|2024-05-14 06:50:00|15645.1|15644.4|15644.7|15644|15646.7|15646|15643.7|15643|171
1715669700000|2024-05-14 06:55:00|15644.9|15644.2|15645.6|15644.9|15646.9|15646.2|15644.3|15643.6|139
1715670000000|2024-05-14 07:00:00|15645.5|15644.8|15647.6|15646.9|15648.3|15647.3|15642.9|15642.1|169
1715670300000|2024-05-14 07:05:00|15647.4|15646.7|15644.9|15644.2|15647.6|15646.9|15643.9|15643.2|92
1715670600000|2024-05-14 07:10:00|15645|15644.3|15646.7|15646|15646.9|15646.2|15643.9|15642.9|145
1715670900000|2024-05-14 07:15:00|15646.5|15645.8|15647.7|15647|15647.7|15647|15645.6|15644.9|78
1715671200000|2024-05-14 07:20:00|15647.6|15646.9|15647.5|15646.8|15647.9|15647.2|15645.7|15645|98
1715671500000|2024-05-14 07:25:00|15647.6|15646.9|15650.8|15650.1|15651.5|15650.4|15646.9|15646.2|109
1715671800000|2024-05-14 07:30:00|15650.7|15650|15649|15648.3|15651|15650.3|15647.7|15647|96
1715672100000|2024-05-14 07:35:00|15648.9|15648.2|15647.3|15646.6|15650|15649.3|15646.6|15645.9|61
1715672400000|2024-05-14 07:40:00|15647.2|15646.5|15646.6|15645.9|15647.4|15646.7|15644.7|15644|91
1715672700000|2024-05-14 07:45:00|15646.7|15646|15648.4|15647.7|15649.8|15649.1|15646.6|15645.9|74
1715673000000|2024-05-14 07:50:00|15648.2|15647.5|15645.8|15645.1|15648.6|15647.9|15644|15643.3|109
1715673300000|2024-05-14 07:55:00|15646.2|15645.5|15646.8|15646.1|15648.3|15647.6|15646|15645.3|97
1715673600000|2024-05-14 08:00:00|15646.7|15646|15648.8|15648.1|15649|15648.3|15646.4|15645.7|79
1715673900000|2024-05-14 08:05:00|15648.7|15648|15647.6|15646.9|15649.5|15648.8|15647|15646.3|93
1715674200000|2024-05-14 08:10:00|15647.7|15647|15646.2|15645.5|15648.6|15647.9|15644.4|15643.7|213
1715674500000|2024-05-14 08:15:00|15646.4|15645.7|15642.9|15642.2|15646.8|15646.1|15641.7|15640.7|159
1715674800000|2024-05-14 08:20:00|15643|15642.3|15646.4|15645.7|15646.5|15645.8|15643|15642.3|86
1715675100000|2024-05-14 08:25:00|15646.3|15645.6|15645.2|15644.2|15647.5|15646.8|15644.2|15643.5|156
1715675400000|2024-05-14 08:30:00|15645.1|15644.1|15648.1|15647.4|15648.7|15648|15644.6|15643.7|114
1715675700000|2024-05-14 08:35:00|15648|15647.3|15647.6|15646.9|15648.5|15647.8|15647.1|15646|68
1715676000000|2024-05-14 08:40:00|15647.7|15647|15646.6|15645.6|15647.8|15647.1|15646.6|15645.6|45
1715676300000|2024-05-14 08:45:00|15646.7|15645.7|15645.4|15644.7|15646.8|15645.8|15645|15643.7|104
1715676600000|2024-05-14 08:50:00|15645.3|15644.6|15646.2|15645.5|15646.4|15645.7|15643.5|15642.8|53
1715676900000|2024-05-14 08:55:00|15646.3|15645.6|15646|15645.3|15647.6|15646.9|15645.4|15644.7|86
1715677200000|2024-05-14 09:00:00|15646.1|15645.4|15644.9|15644.2|15647.4|15646.7|15644.8|15644.1|94
1715677500000|2024-05-14 09:05:00|15645|15644.3|15644.9|15644.2|15645.5|15644.8|15644.7|15644|50
1715677800000|2024-05-14 09:10:00|15644.8|15644.1|15644.8|15644.1|15645.4|15644.7|15642.6|15641.9|87
1715678100000|2024-05-14 09:15:00|15644.5|15643.8|15640.2|15639.5|15644.7|15644|15638.9|15638.2|72
1715678400000|2024-05-14 09:20:00|15640.3|15639.6|15638.5|15637.8|15641.7|15641|15637.6|15636.9|130
1715678700000|2024-05-14 09:25:00|15638.6|15637.9|15629.2|15628.5|15639.2|15638.5|15629.2|15628.5|137
1715679000000|2024-05-14 09:30:00|15629.8|15629.1|15634.7|15633|15635.2|15634.2|15629.4|15628.4|278
1715679300000|2024-05-14 09:35:00|15634.6|15633.1|15634.5|15633.5|15635.4|15634.3|15634.2|15632.9|157
1715679600000|2024-05-14 09:40:00|15634.6|15633.6|15635.6|15634.6|15636|15635|15633.1|15632.3|68
1715679900000|2024-05-14 09:45:00|15635.7|15634.7|15635.3|15634.6|15636.9|15635.9|15634.1|15633.4|123
1715680200000|2024-05-14 09:50:00|15635.2|15634.5|15636.2|15635.5|15636.2|15635.5|15635.1|15634.4|59
1715680500000|2024-05-14 09:55:00|15636.3|15635.6|15636.1|15634.5|15638.1|15637.4|15635.6|15634.4|119
1715680800000|2024-05-14 10:00:00|15635.8|15634.8|15638.1|15637.4|15639.2|15638.5|15635.5|15634.2|94
1715681100000|2024-05-14 10:05:00|15638|15637.3|15638.2|15637.5|15642.3|15641.1|15637.8|15637.1|117
1715681400000|2024-05-14 10:10:00|15638.3|15637.6|15638.2|15637.2|15639.2|15638.2|15637.8|15637|136
1715681700000|2024-05-14 10:15:00|15638.3|15637.3|15638.8|15638.1|15639.5|15638.6|15637.8|15636.9|114
1715682000000|2024-05-14 10:20:00|15638.9|15638.2|15636.6|15635.9|15639.1|15638.4|15636.3|15635.2|55
1715682300000|2024-05-14 10:25:00|15636.5|15635.8|15637.8|15636.8|15637.8|15637.1|15636.5|15635.8|28
1715682600000|2024-05-14 10:30:00|15637.7|15636.7|15638.6|15637.9|15638.9|15638.2|15637.7|15636.7|18
1715682900000|2024-05-14 10:35:00|15638.7|15638|15639.9|15639.2|15640.1|15639.4|15638.3|15637.6|63
1715683200000|2024-05-14 10:40:00|15640|15639.3|15641|15640.3|15642.3|15641.3|15639.8|15639|94
1715683500000|2024-05-14 10:45:00|15641.3|15640.6|15641.5|15640.8|15641.8|15640.9|15641|15640.2|74
1715683800000|2024-05-14 10:50:00|15641.4|15640.7|15642.6|15641.9|15644.1|15643.4|15641.3|15640.6|55
1715684100000|2024-05-14 10:55:00|15642.7|15642|15643.4|15642.7|15643.7|15643|15642.7|15642|66
1715684400000|2024-05-14 11:00:00|15643.3|15642.6|15642.6|15641.9|15643.4|15642.7|15642.4|15641.7|29
1715684700000|2024-05-14 11:05:00|15642.7|15642|15643.5|15642.8|15643.5|15642.8|15641.2|15640.5|67
1715685000000|2024-05-14 11:10:00|15643.6|15642.9|15644.7|15644|15646.2|15645.5|15643.4|15642.7|72
1715685300000|2024-05-14 11:15:00|15644.8|15644.1|15644.6|15643.9|15644.8|15644.1|15644.3|15643.6|27
1715685600000|2024-05-14 11:20:00|15645|15643.6|15644.6|15643.9|15645.7|15645|15644.6|15643.6|72
1715685900000|2024-05-14 11:25:00|15644.7|15644|15646.1|15645.4|15646.2|15645.5|15644.7|15643.8|38
1715686200000|2024-05-14 11:30:00|15646.3|15645.6|15644.9|15643.9|15646.7|15646|15644.7|15643.9|35
1715686500000|2024-05-14 11:35:00|15645|15644|15643.7|15643|15645|15644.2|15643.6|15642.8|45
1715686800000|2024-05-14 11:40:00|15644.3|15643.6|15644.6|15643.9|15644.7|15644|15644.1|15643.4|44
1715687100000|2024-05-14 11:45:00|15644.7|15644|15644.6|15643.9|15644.7|15644|15643.6|15642.9|29
1715687400000|2024-05-14 11:50:00|15644.8|15644.1|15644.8|15644.1|15645.3|15644.6|15644.7|15644|37
1715687700000|2024-05-14 11:55:00|15645|15644.3|15645.6|15644.9|15646.1|15645.4|15644.9|15644.2|40
1715688000000|2024-05-14 12:00:00|15645.5|15644.8|15644.8|15644.1|15645.6|15644.9|15644.3|15643.6|59
1715688300000|2024-05-14 12:05:00|15644.6|15643.9|15643.7|15643|15646.4|15645.5|15643.6|15642.7|58
1715688600000|2024-05-14 12:10:00|15643.6|15642.9|15643.6|15642.9|15643.7|15643|15641.2|15640.3|118
1715688900000|2024-05-14 12:15:00|15643.7|15643|15643.7|15643|15644.1|15643.2|15642.4|15641.7|82
1715689200000|2024-05-14 12:20:00|15643.8|15643.1|15643.5|15642.8|15644.1|15643.3|15643.4|15642.6|48
1715689500000|2024-05-14 12:25:00|15643.4|15642.7|15647.5|15641.5|15648.5|15643.9|15643.3|15640.4|173
1715689800000|2024-05-14 12:30:00|15647.2|15642.3|15665.9|15665.2|15681.1|15677|15647.2|15642.3|2516
1715690100000|2024-05-14 12:35:00|15665.8|15665.1|15659.5|15658.5|15666.9|15666.2|15654|15653.3|1124
1715690400000|2024-05-14 12:40:00|15659.3|15658.3|15653.7|15653|15659.8|15659.1|15649|15648.3|755
1715690700000|2024-05-14 12:45:00|15653.6|15652.9|15656.1|15655.1|15660.5|15659.8|15651.4|15650.1|695
1715691000000|2024-05-14 12:50:00|15656.4|15655.4|15655.7|15655|15661.9|15660.8|15652.6|15651.8|590
1715691300000|2024-05-14 12:55:00|15656.1|15655.4|15658.8|15658.1|15659.7|15659|15652.2|15651.3|546
1715691600000|2024-05-14 13:00:00|15658.7|15658|15663.6|15662.9|15666.2|15665.3|15657.8|15657.1|564
1715691900000|2024-05-14 13:05:00|15663.4|15662.7|15649.8|15648.8|15665.6|15664.8|15648.2|15647.2|579
1715692200000|2024-05-14 13:10:00|15649.7|15649|15639.5|15638.5|15653.5|15652.5|15636|15635|972
1715692500000|2024-05-14 13:15:00|15639.4|15638.4|15631.1|15630.1|15639.4|15638.4|15628.6|15627.8|648
1715692800000|2024-05-14 13:20:00|15631.2|15630.2|15637.2|15636.2|15638.9|15637.9|15623.6|15622.9|780
1715693100000|2024-05-14 13:25:00|15637.1|15636.1|15641.1|15640.1|15642.1|15641.3|15633.2|15631.9|583
1715693400000|2024-05-14 13:30:00|15641|15640|15641.8|15641.1|15645.8|15644.9|15639.9|15639.2|414
1715693700000|2024-05-14 13:35:00|15642.5|15641.8|15643.2|15642.2|15645.5|15644.8|15641.5|15640.8|337
1715694000000|2024-05-14 13:40:00|15643.4|15642.4|15644.3|15643.6|15644.5|15643.8|15639.7|15638.7|286
1715694300000|2024-05-14 13:45:00|15644.2|15643.5|15640.2|15639.5|15649|15648.2|15638.8|15637.8|368
1715694600000|2024-05-14 13:50:00|15640.1|15639.4|15638|15637|15640.4|15639.7|15635.1|15634.4|352
1715694900000|2024-05-14 13:55:00|15637.6|15636.6|15635.9|15634.9|15639.3|15638.3|15633.2|15632.5|320
1715695200000|2024-05-14 14:00:00|15636|15635|15641.8|15640.8|15644.5|15643.1|15635.9|15634.9|244
1715695500000|2024-05-14 14:05:00|15641.7|15640.7|15637.8|15637.1|15641.7|15640.7|15634.1|15633.4|304
1715695800000|2024-05-14 14:10:00|15637.9|15637.2|15644|15643.3|15645.6|15644.9|15636.5|15635.8|260
1715696100000|2024-05-14 14:15:00|15643.9|15643.2|15648.6|15647.9|15651.5|15650.8|15643.9|15643.2|313
1715696400000|2024-05-14 14:20:00|15648.8|15648.1|15646.5|15645.8|15652.4|15651.7|15646.2|15645.5|283
1715696700000|2024-05-14 14:25:00|15646.4|15645.7|15650.8|15650.1|15650.9|15650.2|15643.2|15642.5|311
1715697000000|2024-05-14 14:30:00|15650.6|15649.9|15644.1|15643.1|15650.6|15649.9|15644|15642.8|202
1715697300000|2024-05-14 14:35:00|15644|15643|15638|15637|15644|15643|15636.2|15635.2|231
1715697600000|2024-05-14 14:40:00|15638.1|15637.1|15640.7|15639.7|15641.5|15640.8|15636.5|15635.8|330
1715697900000|2024-05-14 14:45:00|15641|15639.5|15635.8|15635.1|15643.3|15642|15635.3|15634.5|337
1715698200000|2024-05-14 14:50:00|15635.7|15635|15634.3|15633.6|15637.6|15636.9|15628.3|15627.6|362
1715698500000|2024-05-14 14:55:00|15634.4|15633.7|15639.7|15639|15640.1|15639.4|15634.2|15633.5|166
1715698800000|2024-05-14 15:00:00|15639.9|15639.2|15642.9|15642.2|15643|15642.3|15639.7|15639|202
1715699100000|2024-05-14 15:05:00|15643.5|15642.8|15641.1|15640.4|15645|15644.2|15639.1|15637.7|228
1715699400000|2024-05-14 15:10:00|15641.2|15640.5|15640|15639|15644.5|15643.5|15639.2|15638.2|217
1715699700000|2024-05-14 15:15:00|15640.1|15639.1|15641.1|15640.4|15641.1|15640.4|15637.9|15637.2|139
1715700000000|2024-05-14 15:20:00|15641.2|15640.5|15642.7|15642|15642.9|15642.2|15639.9|15639|148
1715700300000|2024-05-14 15:25:00|15642.8|15642.1|15642.5|15641.8|15645|15644.3|15642.4|15641.7|153
1715700600000|2024-05-14 15:30:00|15642.3|15641.6|15647.6|15646.9|15647.7|15647|15642.2|15641.5|147
1715700900000|2024-05-14 15:35:00|15648|15647.3|15649|15648|15650.3|15649.6|15645.2|15643.7|222
1715701200000|2024-05-14 15:40:00|15648.9|15647.9|15650.1|15649.4|15651.7|15651|15647.6|15646.6|150
1715701500000|2024-05-14 15:45:00|15649.5|15648.8|15646.5|15645.8|15650|15649.3|15646.3|15645.6|104
1715701800000|2024-05-14 15:50:00|15646.4|15645.7|15650.2|15649.5|15651.2|15650.5|15645.5|15644.8|141
1715702100000|2024-05-14 15:55:00|15650.1|15649.4|15651.1|15650.4|15651.4|15650.4|15647.5|15646.8|129
1715702400000|2024-05-14 16:00:00|15651.2|15650.5|15653.7|15653|15654.8|15654.1|15651.1|15650.4|122
1715702700000|2024-05-14 16:05:00|15653.6|15652.9|15651.7|15651|15653.6|15652.9|15650.2|15649.5|94
1715703000000|2024-05-14 16:10:00|15651.5|15650.8|15649|15648.3|15651.7|15651|15648.9|15647.9|103
1715703300000|2024-05-14 16:15:00|15648.9|15648.2|15651|15650.3|15653.5|15652.8|15648.6|15647.9|97
1715703600000|2024-05-14 16:20:00|15651.1|15650.4|15652.5|15651.8|15654.4|15653.7|15651.1|15650.4|94
1715703900000|2024-05-14 16:25:00|15652.1|15651.4|15651.8|15651.1|15654.6|15653.9|15651.2|15650.5|137
1715704200000|2024-05-14 16:30:00|15651.7|15651|15649.8|15649.1|15653.3|15652.6|15648.9|15648.2|146
1715704500000|2024-05-14 16:35:00|15649.9|15649.2|15650|15649.3|15650|15649.3|15645.7|15644.7|135
1715704800000|2024-05-14 16:40:00|15649.9|15649.2|15647.6|15646.9|15649.9|15649.2|15647.6|15646.9|60
1715705100000|2024-05-14 16:45:00|15648.7|15648|15650.3|15649.3|15650.3|15649.3|15647.3|15646.6|204
1715705400000|2024-05-14 16:50:00|15650.1|15649.1|15650.1|15649.4|15653|15652.3|15649.7|15648.9|105
1715705700000|2024-05-14 16:55:00|15649.7|15649|15649|15648.3|15649.9|15649.2|15646.4|15645.7|211
1715706000000|2024-05-14 17:00:00|15648.3|15647.6|15648.6|15647.9|15648.9|15648.2|15643.2|15642.5|120
1715706300000|2024-05-14 17:05:00|15648.4|15647.7|15646.6|15645.9|15648.8|15648.1|15646.4|15645.7|84
1715706600000|2024-05-14 17:10:00|15647.3|15646.6|15648.6|15647.9|15648.7|15648|15645.8|15645.1|70
1715706900000|2024-05-14 17:15:00|15648.8|15648.1|15650.1|15649.4|15651|15650.3|15648.8|15648.1|54
1715707200000|2024-05-14 17:20:00|15650.2|15649.5|15650.5|15649.8|15651|15650.3|15650|15649.3|33
1715707500000|2024-05-14 17:25:00|15651.2|15650.5|15649|15648.3|15651.5|15650.8|15649|15648.3|54
1715707800000|2024-05-14 17:30:00|15648.9|15648.2|15647.5|15646.8|15649.2|15648.5|15646.7|15646|78
1715708100000|2024-05-14 17:35:00|15647.6|15646.9|15648.9|15648.2|15649|15648.3|15647.4|15646.7|49
1715708400000|2024-05-14 17:40:00|15649|15648.3|15648.7|15648|15649.1|15648.4|15648.6|15647.9|44
1715708700000|2024-05-14 17:45:00|15648.6|15647.9|15649.9|15649.2|15649.9|15649.2|15647.7|15647|38
1715709000000|2024-05-14 17:50:00|15650|15649.3|15651.1|15650.4|15652.1|15651.4|15649.9|15649.2|55
1715709300000|2024-05-14 17:55:00|15651.3|15650.6|15651|15650.3|15651.3|15650.6|15650|15649|23
1715709600000|2024-05-14 18:00:00|15651.1|15650.4|15650.9|15650.2|15651.2|15650.5|15650.5|15649.5|34
1715709900000|2024-05-14 18:05:00|15651|15650.3|15648.7|15648|15651|15650.3|15647.4|15646.7|72
1715710200000|2024-05-14 18:10:00|15648.8|15648.1|15647.3|15646.6|15649.8|15649.1|15647.2|15646.5|51
1715710500000|2024-05-14 18:15:00|15647.4|15646.7|15646.6|15645.9|15647.4|15646.7|15644.9|15644.2|68
1715710800000|2024-05-14 18:20:00|15646.7|15646|15646|15645.3|15647.5|15646.8|15645.9|15645.2|64
1715711100000|2024-05-14 18:25:00|15645.7|15645|15644.9|15644.2|15646.1|15645.4|15644.6|15643.9|62
1715711400000|2024-05-14 18:30:00|15644.7|15644|15643.6|15642.9|15645.1|15644.3|15643.1|15642.4|42
1715711700000|2024-05-14 18:35:00|15643.5|15642.8|15642.5|15641.8|15643.8|15643.1|15642|15641.3|31
1715712000000|2024-05-14 18:40:00|15642.4|15641.7|15641.1|15640.4|15642.6|15641.9|15641|15640.3|31
1715712300000|2024-05-14 18:45:00|15641.2|15640.5|15641.3|15640.6|15641.3|15640.6|15638.9|15638.2|51
1715712600000|2024-05-14 18:50:00|15641.4|15640.7|15640.1|15639.4|15641.4|15640.7|15639.9|15639.2|55
1715712900000|2024-05-14 18:55:00|15640.2|15639.5|15644.1|15643.4|15644.2|15643.5|15640|15639.3|78
1715713200000|2024-05-14 19:00:00|15644|15643.3|15642.4|15641.7|15644|15643.3|15642.4|15641.5|50
1715713500000|2024-05-14 19:05:00|15642.1|15641.4|15643.9|15642.9|15645.4|15644.6|15642.1|15641.4|61
1715713800000|2024-05-14 19:10:00|15644|15643|15642.5|15641.5|15644|15643|15641.9|15641.2|77
1715714100000|2024-05-14 19:15:00|15642.3|15641.6|15643.9|15643.2|15645.4|15644.7|15641.4|15640.4|80
1715714400000|2024-05-14 19:20:00|15643.7|15643|15643.8|15643.1|15644|15643.3|15643.6|15642.9|21
1715714700000|2024-05-14 19:25:00|15643.9|15643.2|15644.1|15643.1|15644.1|15643.3|15642.7|15642|23
1715715000000|2024-05-14 19:30:00|15644|15643|15645.2|15644.5|15646.1|15645.1|15644|15643|44
1715715300000|2024-05-14 19:35:00|15645.3|15644.6|15645.1|15644.4|15645.3|15644.6|15645|15644.3|23
1715715600000|2024-05-14 19:40:00|15645|15644.3|15647.6|15646.9|15647.6|15646.9|15645|15644.3|33
1715715900000|2024-05-14 19:45:00|15647.5|15646.8|15647.2|15646.5|15647.8|15647.1|15646.8|15645.8|40
1715716200000|2024-05-14 19:50:00|15646.9|15646.2|15647.4|15646.7|15648|15647.3|15646|15645.3|101
1715716500000|2024-05-14 19:55:00|15647.3|15646.6|15646.7|15646|15647.3|15646.6|15646.2|15645.5|52
1715716800000|2024-05-14 20:00:00|15646.8|15646.1|15645.9|15645.2|15647.1|15646.4|15645.6|15644.7|41
1715717100000|2024-05-14 20:05:00|15645.8|15645.1|15645|15644|15645.9|15645.2|15644.4|15643.7|38
1715717400000|2024-05-14 20:10:00|15644.8|15644.1|15646.1|15645.4|15646.1|15645.4|15644.7|15644|28
1715717700000|2024-05-14 20:15:00|15646|15645.3|15645.4|15644.4|15646.8|15646.1|15645.4|15644.4|53
1715718000000|2024-05-14 20:20:00|15645.3|15644.3|15645.3|15644.3|15645.7|15644.7|15644.7|15643.6|32
1715718300000|2024-05-14 20:25:00|15645.2|15644.2|15645.4|15644.4|15646.4|15645.4|15644.9|15643.9|75
1715718600000|2024-05-14 20:30:00|15645.3|15644.6|15645|15644.3|15645.8|15644.7|15645|15643.9|87
1715718900000|2024-05-14 20:35:00|15645.1|15644.4|15645.3|15644.3|15645.6|15644.5|15645|15643.6|59
1715719200000|2024-05-14 20:40:00|15645.2|15644.2|15645.3|15643.5|15645.5|15644.2|15644.7|15643.3|52
1715719500000|2024-05-14 20:45:00|15645.4|15643.6|15645.2|15643.1|15645.8|15643.7|15645|15642.7|123
1715719800000|2024-05-14 20:50:00|15645.1|15643.2|15645.5|15643.9|15646.5|15644.7|15645|15642.4|90
1715720100000|2024-05-14 20:55:00|15646|15643.4|15645.1|15638.7|15647.2|15643.6|15644.9|15637.9|79
1715720400000|2024-05-14 21:00:00|15645.6|15638.3|15646.6|15639.6|15646.6|15639.6|15645.6|15638.3|6
1715720700000|2024-05-14 21:05:00|15647.2|15640.2|15647.2|15640.2|15647.3|15640.3|15642|15635|17
1715721000000|2024-05-14 21:10:00|15647.3|15640.3|15647.6|15640.6|15647.6|15640.6|15647.2|15640.2|15
1715721300000|2024-05-14 21:15:00|15647.5|15640.5|15647.6|15640.6|15647.8|15640.8|15647.5|15640.5|47
1715721600000|2024-05-14 21:20:00|15647.7|15640.7|15645.4|15640.8|15647.9|15640.9|15645.2|15639.8|30
1715721900000|2024-05-14 21:25:00|15645.3|15640.7|15645|15640.2|15645.9|15640.8|15645|15639.7|15
1715722200000|2024-05-14 21:30:00|15645.3|15640.1|15645.4|15639.9|15645.7|15640.2|15644.3|15639.8|15
1715722500000|2024-05-14 21:35:00|15645.1|15639.8|15645.4|15639.8|15645.4|15640.2|15645.1|15639.8|4
1715722800000|2024-05-14 21:40:00|15645.7|15639.6|15645.6|15639.9|15645.7|15639.9|15645.4|15639.6|3
1715723100000|2024-05-14 21:45:00|15645.4|15639.8|15645.3|15639.8|15645.8|15639.9|15644.6|15639.4|26
1715723400000|2024-05-14 21:50:00|15645.2|15639|15643.8|15639|15645.2|15639|15642.6|15637.3|40
1715723700000|2024-05-14 21:55:00|15643.5|15639.3|15644.4|15640.7|15644.9|15640.7|15643.4|15639.3|26
1715724000000|2024-05-14 22:00:00|15645.1|15640.6|15644|15640.9|15645.1|15641.1|15641.8|15637.7|135
1715724300000|2024-05-14 22:05:00|15643.5|15641.4|15644.5|15642.4|15644.9|15642.9|15643.2|15641.4|44
1715724600000|2024-05-14 22:10:00|15644.4|15642.5|15646|15644|15647.3|15645.2|15644.4|15642.5|54
1715724900000|2024-05-14 22:15:00|15646.1|15644.1|15646.6|15645.6|15648.7|15646.7|15646|15643.9|96
1715725200000|2024-05-14 22:20:00|15646.6|15645.6|15645.9|15644.2|15647.1|15645.6|15645.8|15644|38
1715725500000|2024-05-14 22:25:00|15645.8|15644.3|15645.8|15644.2|15646.6|15644.8|15645.5|15644|40
1715725800000|2024-05-14 22:30:00|15645.6|15643.9|15646.3|15645.3|15648.8|15647.8|15644.3|15642.9|110
1715726100000|2024-05-14 22:35:00|15645.4|15644.4|15645.3|15644.3|15646.5|15645.4|15645|15643.8|73
1715726400000|2024-05-14 22:40:00|15645.1|15644.4|15644.4|15643.4|15645.7|15644.4|15644.1|15642.7|58
1715726700000|2024-05-14 22:45:00|15644.3|15643.3|15644.2|15643.2|15644.4|15643.5|15643.9|15643.1|20
1715727000000|2024-05-14 22:50:00|15644.1|15643.1|15644.1|15643.1|15644.6|15643.3|15643.9|15642.7|28
1715727300000|2024-05-14 22:55:00|15644.2|15643.2|15644.1|15643.4|15644.2|15643.4|15643.9|15643.1|15
1715727600000|2024-05-14 23:00:00|15644|15643.3|15644.3|15643.3|15645.6|15644.8|15644|15643.1|41
1715727900000|2024-05-14 23:05:00|15644.2|15643.2|15644.5|15643.5|15645.3|15644.3|15643.3|15642.3|28
1715728200000|2024-05-14 23:10:00|15644.4|15643.4|15645.6|15644.6|15646|15644.8|15644.1|15643.1|57
1715728500000|2024-05-14 23:15:00|15645.7|15644.2|15646.3|15645.6|15647.2|15646.2|15645.4|15644.2|48
1715728800000|2024-05-14 23:20:00|15646.4|15645.7|15647.7|15647|15648.3|15647.6|15646.4|15645.7|45
1715729100000|2024-05-14 23:25:00|15647.6|15646.9|15646.6|15645.6|15647.8|15647.1|15646.4|15645.6|26
1715729400000|2024-05-14 23:30:00|15646.5|15645.8|15650.8|15649.8|15650.9|15650.1|15646.5|15645.8|40
1715729700000|2024-05-14 23:35:00|15650.5|15649.5|15652.1|15651.4|15652.1|15651.4|15650.2|15649.4|32
1715730000000|2024-05-14 23:40:00|15652.8|15652.1|15649.2|15648.5|15653|15652.3|15648.9|15648.1|105
1715730300000|2024-05-14 23:45:00|15649.4|15648.7|15650.4|15649.7|15652.1|15651.4|15649.1|15648.1|75
1715730600000|2024-05-14 23:50:00|15650.6|15649.9|15650.5|15649.5|15653|15652.3|15650.3|15649.5|80
1715730900000|2024-05-14 23:55:00|15650.4|15649.4|15652.9|15651.9|15653.2|15652.1|15649.1|15648.4|91
1715731200000|2024-05-15 00:00:00|15652.4|15651.4|15655.4|15654.7|15656.5|15655.8|15652.4|15651.4|272
1715731500000|2024-05-15 00:05:00|15655.5|15654.8|15654.3|15653.3|15655.5|15654.8|15652.6|15651.7|229
1715731800000|2024-05-15 00:10:00|15654.5|15653.5|15656.1|15655.4|15656.3|15655.5|15651.8|15651.1|110
1715732100000|2024-05-15 00:15:00|15656|15655.3|15654|15653.3|15656|15655.3|15652.2|15651.5|102
1715732400000|2024-05-15 00:20:00|15654.1|15653.4|15652|15651.3|15655.1|15654.4|15651.6|15650.7|156
1715732700000|2024-05-15 00:25:00|15652.1|15651.4|15650.9|15650.2|15653.6|15652.9|15650.8|15650.1|108
1715733000000|2024-05-15 00:30:00|15650.7|15650|15649.1|15648.4|15652.1|15651.4|15649|15648|121
1715733300000|2024-05-15 00:35:00|15649.2|15648.5|15651.9|15651.2|15652.2|15651.5|15648.8|15648.1|91
1715733600000|2024-05-15 00:40:00|15652|15651.3|15651.5|15650.8|15653.1|15652.4|15650.6|15649.9|107
1715733900000|2024-05-15 00:45:00|15651.2|15650.5|15647.7|15647|15651.4|15650.7|15647.7|15647|61
1715734200000|2024-05-15 00:50:00|15647.6|15646.9|15648.3|15646.3|15650|15649.3|15640.4|15639.7|366
1715734500000|2024-05-15 00:55:00|15648|15646|15639.4|15638.7|15648.3|15646.3|15639|15638.3|316
1715734800000|2024-05-15 01:00:00|15639|15638.3|15644|15643.3|15644|15643.3|15638.9|15638.2|161
1715735100000|2024-05-15 01:05:00|15643.9|15643.2|15641.6|15640.9|15645.1|15644.4|15640|15639.3|110
1715735400000|2024-05-15 01:10:00|15641.7|15641|15637.9|15637.2|15642.8|15642.1|15637.8|15636.8|108
1715735700000|2024-05-15 01:15:00|15637.6|15636.9|15635.1|15634.4|15638.4|15637.7|15631.4|15630.2|282
1715736000000|2024-05-15 01:20:00|15635.2|15634.5|15634.7|15634|15636.4|15635.4|15631.8|15630.8|157
1715736300000|2024-05-15 01:25:00|15634.4|15633.7|15636.8|15636.1|15638.1|15637.4|15634.3|15633.6|122
1715736600000|2024-05-15 01:30:00|15636.4|15635.4|15636.7|15636|15637.7|15637|15634.2|15633.3|141
1715736900000|2024-05-15 01:35:00|15636.6|15635.9|15640.4|15639.7|15641|15639.9|15635.4|15634.6|146
1715737200000|2024-05-15 01:40:00|15640.3|15639.6|15636.5|15635.8|15640.3|15639.6|15635.1|15634.4|86
1715737500000|2024-05-15 01:45:00|15636.4|15635.7|15637.4|15636.7|15638.4|15637.4|15636.3|15635.6|51
1715737800000|2024-05-15 01:50:00|15637.3|15636.6|15639|15638.3|15639.1|15638.4|15635.2|15634.2|106
1715738100000|2024-05-15 01:55:00|15639.1|15638.4|15639.7|15638.2|15639.7|15638.6|15638.2|15637.5|49
1715738400000|2024-05-15 02:00:00|15639.6|15638.1|15641.8|15641.1|15643.2|15642.5|15639.3|15638.1|90
1715738700000|2024-05-15 02:05:00|15641.7|15641|15644|15643.3|15644.2|15643.5|15641.6|15640.9|37
1715739000000|2024-05-15 02:10:00|15643.9|15643.2|15643.9|15643.2|15644.9|15644.2|15643|15642.3|65
1715739300000|2024-05-15 02:15:00|15643.8|15643.1|15644.1|15643.4|15646.8|15646.1|15643.8|15643.1|111
1715739600000|2024-05-15 02:20:00|15644|15643.3|15647.2|15646.5|15648.1|15647.3|15643.9|15643.2|60
1715739900000|2024-05-15 02:25:00|15646.8|15645.8|15646.4|15645.7|15647.5|15646.8|15646.1|15645.4|78
1715740200000|2024-05-15 02:30:00|15646.7|15645.8|15645.2|15644.2|15647.1|15646.1|15645.1|15644.1|69
1715740500000|2024-05-15 02:35:00|15645.6|15644.6|15647.8|15647.1|15648|15647.3|15645.6|15644.6|79
1715740800000|2024-05-15 02:40:00|15647.4|15646.7|15646.3|15645.3|15647.9|15647.2|15646.3|15645.3|89
1715741100000|2024-05-15 02:45:00|15646.4|15645.4|15646.6|15645.9|15646.9|15646.2|15645.8|15644.8|45
1715741400000|2024-05-15 02:50:00|15647.1|15646.4|15648|15647.3|15648.5|15647.8|15645.2|15644.5|164
1715741700000|2024-05-15 02:55:00|15648.1|15647.4|15646.5|15645.8|15648.1|15647.4|15646.3|15645.6|71
1715742000000|2024-05-15 03:00:00|15646.6|15645.9|15643.1|15642.4|15646.8|15646.1|15642|15641.3|80
1715742300000|2024-05-15 03:05:00|15643.2|15642.5|15641.4|15640.7|15644.2|15643.5|15639.6|15638.7|93
1715742600000|2024-05-15 03:10:00|15641.5|15640.8|15644.5|15643.8|15644.5|15643.8|15641.3|15640.6|56
1715742900000|2024-05-15 03:15:00|15643.8|15643.1|15642.6|15641.9|15643.8|15643.1|15641.6|15640.9|52
1715743200000|2024-05-15 03:20:00|15642.3|15641.6|15642.4|15641.7|15642.8|15642.1|15640.8|15639.1|120
1715743500000|2024-05-15 03:25:00|15642.3|15641.6|15642.6|15641.9|15642.9|15642|15641|15640.2|70
1715743800000|2024-05-15 03:30:00|15642.7|15642|15641.9|15641.2|15643.7|15643|15641.6|15640.7|75
1715744100000|2024-05-15 03:35:00|15642|15641.3|15643.1|15642.4|15643.1|15642.4|15641.1|15640.4|62
1715744400000|2024-05-15 03:40:00|15643|15642.3|15642.8|15642.1|15643.7|15643|15642.7|15642|37
1715744700000|2024-05-15 03:45:00|15642.7|15642|15641.2|15640.5|15643.8|15643.1|15641.2|15640.5|43
1715745000000|2024-05-15 03:50:00|15641.3|15640.6|15640.1|15639.4|15642.1|15641.4|15639.1|15638.4|94
1715745300000|2024-05-15 03:55:00|15640|15639.3|15640|15639.3|15640.6|15639.9|15639.6|15638.9|47
1715745600000|2024-05-15 04:00:00|15640.3|15639.6|15638.9|15637.9|15640.3|15639.6|15638.6|15637.9|31
1715745900000|2024-05-15 04:05:00|15638.8|15637.8|15636.6|15635.9|15638.8|15637.8|15634.9|15634.1|45
1715746200000|2024-05-15 04:10:00|15636.7|15636|15638.7|15638|15639.2|15638.5|15636.7|15636|47
1715746500000|2024-05-15 04:15:00|15638.6|15637.9|15636.6|15635.9|15638.6|15637.9|15636.2|15635.5|51
1715746800000|2024-05-15 04:20:00|15636.5|15635.8|15636.5|15635.8|15636.7|15636|15634.9|15634.2|56
1715747100000|2024-05-15 04:25:00|15636.4|15635.7|15636.5|15635.8|15636.7|15635.9|15636.1|15635.4|43
1715747400000|2024-05-15 04:30:00|15636.6|15635.9|15637.9|15637.2|15638.1|15637.4|15636.6|15635.9|40
1715747700000|2024-05-15 04:35:00|15638|15637.3|15639.2|15638.5|15639.5|15638.8|15637.9|15637|36
1715748000000|2024-05-15 04:40:00|15637.8|15637.1|15637.8|15637.1|15639.4|15638.7|15637.6|15636.9|50
1715748300000|2024-05-15 04:45:00|15637.7|15637|15636.7|15636|15637.7|15637|15634.6|15633.9|81
1715748600000|2024-05-15 04:50:00|15636.6|15635.9|15636.1|15635.4|15636.9|15636.2|15635.3|15634.6|30
1715748900000|2024-05-15 04:55:00|15636|15635.3|15636.7|15635.7|15637|15636.3|15635.3|15634.6|61
1715749200000|2024-05-15 05:00:00|15636.6|15635.6|15634.3|15633.6|15636.9|15636.1|15634.2|15633.5|70
1715749500000|2024-05-15 05:05:00|15634.4|15633.7|15629.2|15628.5|15634.4|15633.7|15627.8|15626.9|147
1715749800000|2024-05-15 05:10:00|15629.3|15628.6|15622|15621.3|15629.3|15628.6|15618.4|15616.6|381
1715750100000|2024-05-15 05:15:00|15622.1|15621.4|15624.7|15624|15626|15625.3|15622|15621.3|167
1715750400000|2024-05-15 05:20:00|15624.8|15624.1|15624.4|15623.7|15628|15627.3|15624.2|15623.5|127
1715750700000|2024-05-15 05:25:00|15624.3|15623.6|15627.9|15627.2|15629.4|15628.4|15623.1|15622.4|112
1715751000000|2024-05-15 05:30:00|15628.1|15627.1|15631.9|15631.2|15632|15631.3|15628.1|15627.1|82
1715751300000|2024-05-15 05:35:00|15632.3|15631.6|15632|15631.3|15634.4|15633.2|15631.8|15631.1|103
1715751600000|2024-05-15 05:40:00|15631.8|15631.1|15633.7|15633|15634|15633.3|15630.4|15629.7|123
1715751900000|2024-05-15 05:45:00|15633.9|15633.2|15631|15630.3|15634|15633.3|15629.4|15628.7|88
1715752200000|2024-05-15 05:50:00|15631.1|15630.1|15633.2|15632.5|15633.7|15633|15630.7|15629.7|74
1715752500000|2024-05-15 05:55:00|15633.1|15632.4|15624.4|15623.4|15633.1|15632.4|15623.6|15622.9|169
1715752800000|2024-05-15 06:00:00|15624.5|15623.5|15630.7|15630|15631.2|15630.4|15623.3|15622.6|200
1715753100000|2024-05-15 06:05:00|15630.6|15629.9|15631.9|15631.2|15633.4|15632.7|15629.8|15629.1|159
1715753400000|2024-05-15 06:10:00|15632|15631.3|15635.6|15634.6|15636.8|15635.9|15631.9|15631.2|237
1715753700000|2024-05-15 06:15:00|15635.5|15634.9|15636.5|15635.8|15637.7|15637|15634.5|15633.8|231
1715754000000|2024-05-15 06:20:00|15636.6|15635.9|15631.7|15631|15637.9|15637.2|15631.1|15630.4|168
1715754300000|2024-05-15 06:25:00|15631.8|15631.1|15636.7|15636|15636.9|15636.2|15631.8|15631.1|124
1715754600000|2024-05-15 06:30:00|15636.8|15636.1|15638.1|15637.4|15639.2|15638.5|15636.6|15635.9|132
1715754900000|2024-05-15 06:35:00|15638|15637.3|15637.2|15636.5|15639.5|15638.8|15635.9|15635.2|141
1715755200000|2024-05-15 06:40:00|15637.1|15636.4|15634.8|15634.1|15637.2|15636.5|15632.9|15631.9|160
1715755500000|2024-05-15 06:45:00|15634.7|15634|15635.6|15634.9|15636.7|15636|15632.8|15632.1|102
1715755800000|2024-05-15 06:50:00|15635.5|15634.8|15629|15628.3|15636.4|15635.7|15627.7|15627|223
1715756100000|2024-05-15 06:55:00|15629.4|15628.7|15626.3|15625.3|15629.9|15629.2|15625.8|15625.1|149
1715756400000|2024-05-15 07:00:00|15626.2|15625.2|15624.2|15623.5|15628.3|15627.6|15621.4|15620.7|208
1715756700000|2024-05-15 07:05:00|15624.1|15623.4|15628|15627.3|15628.7|15628|15622.9|15622|165
1715757000000|2024-05-15 07:10:00|15628.1|15627.4|15620.9|15619.9|15628.8|15628.1|15619.9|15618.7|173
1715757300000|2024-05-15 07:15:00|15620.7|15619.7|15623.1|15622.4|15626.1|15625.4|15620.7|15619.7|159
1715757600000|2024-05-15 07:20:00|15623.2|15622.5|15617.3|15616.6|15624.6|15623.9|15613.9|15612.7|211
1715757900000|2024-05-15 07:25:00|15617.5|15616.8|15611|15610.3|15620.2|15619.5|15609.3|15608.3|249
1715758200000|2024-05-15 07:30:00|15610.9|15610.2|15608.3|15607.6|15612.6|15611.9|15607.6|15606.6|250
1715758500000|2024-05-15 07:35:00|15607.9|15607.2|15603.7|15603|15607.9|15607.2|15599.5|15597.7|391
1715758800000|2024-05-15 07:40:00|15603.8|15603.1|15603.1|15601.4|15606.7|15605.7|15596.4|15595.6|347
1715759100000|2024-05-15 07:45:00|15603.2|15601.5|15603.9|15603.2|15607.2|15605.9|15602.8|15601.4|262
1715759400000|2024-05-15 07:50:00|15604.1|15603.4|15609.7|15608.1|15610.1|15608.8|15604.1|15603.4|344
1715759700000|2024-05-15 07:55:00|15610.3|15608.8|15610.3|15609.6|15613.6|15612.2|15609.5|15608.6|292
1715760000000|2024-05-15 08:00:00|15610.4|15609.7|15610.2|15609.2|15612.4|15611.7|15608.7|15607.5|216
1715760300000|2024-05-15 08:05:00|15610.1|15609.1|15611.4|15610.7|15612.8|15612.1|15609.7|15608.4|130
1715760600000|2024-05-15 08:10:00|15611.3|15610.6|15607.1|15606.1|15611.3|15610.6|15606.9|15605.9|128
1715760900000|2024-05-15 08:15:00|15607|15606|15598.9|15598.2|15607|15606.1|15598.1|15597.1|359
1715761200000|2024-05-15 08:20:00|15599|15598.3|15589.1|15587.3|15601.8|15601.1|15588.3|15587.3|473
1715761500000|2024-05-15 08:25:00|15589.2|15587.2|15585.8|15584.8|15591.3|15590.6|15582.1|15580.4|405
1715761800000|2024-05-15 08:30:00|15585.9|15584.9|15577.2|15576.5|15585.9|15585.2|15577.2|15576.5|367
1715762100000|2024-05-15 08:35:00|15576.5|15575.8|15575.6|15573.9|15576.5|15575.8|15565.7|15564.7|460
1715762400000|2024-05-15 08:40:00|15575.2|15574|15573|15572|15576.7|15575.7|15571.5|15570.5|498
1715762700000|2024-05-15 08:45:00|15572.9|15571.9|15565.2|15564.5|15574.9|15574.2|15564.2|15563.2|310
1715763000000|2024-05-15 08:50:00|15565.4|15564.7|15564.3|15563.6|15568.7|15568|15557.9|15557.2|336
1715763300000|2024-05-15 08:55:00|15564.4|15563.7|15565.4|15564.7|15568.8|15568.1|15561.7|15561|249
1715763600000|2024-05-15 09:00:00|15565.3|15564.6|15569|15568.3|15571.4|15570.7|15562.5|15561.8|423
1715763900000|2024-05-15 09:05:00|15569.2|15568.5|15564.4|15563.7|15571.9|15570.9|15564.3|15563.2|399
1715764200000|2024-05-15 09:10:00|15564.3|15563.6|15568.1|15567.4|15568.2|15567.5|15560.8|15560.1|259
1715764500000|2024-05-15 09:15:00|15568|15567.3|15571.4|15570.4|15573.5|15572.5|15568|15567.3|314
1715764800000|2024-05-15 09:20:00|15572.1|15570.6|15575.2|15574.2|15575.4|15574.4|15571.3|15570.6|189
1715765100000|2024-05-15 09:25:00|15575.1|15574.1|15573.1|15572.4|15576.8|15576.1|15573|15572.3|199
1715765400000|2024-05-15 09:30:00|15573.2|15572.5|15576.4|15575.7|15578.4|15577.4|15571.3|15570.6|156
1715765700000|2024-05-15 09:35:00|15576.3|15575.6|15574.1|15573.1|15580.5|15579.1|15574.1|15573.1|235
1715766000000|2024-05-15 09:40:00|15573.9|15572.9|15579.1|15578.4|15579.1|15578.4|15571.7|15570.7|200
1715766300000|2024-05-15 09:45:00|15579.2|15578.5|15579.5|15578.8|15582.2|15581.5|15577.1|15576.4|155
1715766600000|2024-05-15 09:50:00|15579.4|15578.7|15578.9|15578.2|15582.6|15580.9|15577|15576|153
1715766900000|2024-05-15 09:55:00|15579.5|15578.8|15583.6|15582.6|15585.2|15584.5|15579.1|15578.4|202
1715767200000|2024-05-15 10:00:00|15583|15582|15587|15586.3|15588.6|15587.9|15582.6|15581.9|97
1715767500000|2024-05-15 10:05:00|15586.6|15585.9|15585.2|15584.5|15586.6|15585.9|15585|15584.3|53
1715767800000|2024-05-15 10:10:00|15585.1|15584.4|15585.5|15584.8|15586.1|15585.4|15582.3|15581.6|108
1715768100000|2024-05-15 10:15:00|15585.4|15584.7|15581.5|15580.8|15585.4|15584.7|15580.7|15580|107
1715768400000|2024-05-15 10:20:00|15581.4|15580.7|15582.1|15581.4|15583.1|15581.6|15577.9|15577|177
1715768700000|2024-05-15 10:25:00|15582|15581.3|15584.6|15583.9|15584.9|15584.2|15580.8|15580.1|77
1715769000000|2024-05-15 10:30:00|15584.2|15583.5|15583.3|15582.6|15584.9|15584.2|15583.3|15582.6|50
1715769300000|2024-05-15 10:35:00|15583.4|15582.7|15585.8|15584.8|15586.9|15585.3|15582.1|15580.7|270
1715769600000|2024-05-15 10:40:00|15585|15584|15585|15584|15585.8|15584.8|15583.9|15582.9|156
1715769900000|2024-05-15 10:45:00|15583.8|15582.8|15581.2|15580.2|15583.8|15582.8|15579.4|15578.4|109
1715770200000|2024-05-15 10:50:00|15581.1|15580.1|15577.4|15576.4|15582.2|15581.2|15574.7|15573.6|234
1715770500000|2024-05-15 10:55:00|15577.6|15576.6|15574.3|15573.6|15577.7|15576.7|15570.8|15569.8|240
1715770800000|2024-05-15 11:00:00|15574.2|15573.5|15570|15569|15576|15575.3|15567.3|15566.3|238
1715771100000|2024-05-15 11:05:00|15570.1|15569.1|15565.3|15564.6|15570.5|15569.5|15564.5|15563.8|175
1715771400000|2024-05-15 11:10:00|15565.1|15564.4|15566.6|15565.9|15571.3|15570.3|15565|15564.3|239
1715771700000|2024-05-15 11:15:00|15566.5|15565.8|15559.4|15558.7|15567.4|15566.4|15559.4|15558.5|295
1715772000000|2024-05-15 11:20:00|15559.3|15558.6|15563.4|15562.7|15564|15563|15557.9|15557.2|262
1715772300000|2024-05-15 11:25:00|15563.3|15562.6|15566.5|15565.8|15568.1|15567.4|15563.3|15562.6|169
1715772600000|2024-05-15 11:30:00|15566.6|15565.9|15568.3|15567.6|15569.9|15569|15563|15562.3|259
1715772900000|2024-05-15 11:35:00|15568.2|15567.5|15570.6|15569.9|15571|15570.1|15565.1|15564.4|152
1715773200000|2024-05-15 11:40:00|15570.5|15569.8|15569.1|15568.1|15570.9|15570.2|15567.8|15567.1|111
1715773500000|2024-05-15 11:45:00|15569|15568|15570.8|15570.1|15573.7|15572.7|15568.2|15567.5|122
1715773800000|2024-05-15 11:50:00|15570.7|15570|15566.9|15565.9|15570.9|15570.2|15565.2|15564.5|127
1715774100000|2024-05-15 11:55:00|15566.8|15565.8|15568|15567.3|15572|15571.3|15566.7|15565.8|201
1715774400000|2024-05-15 12:00:00|15568.1|15567.4|15561.4|15560.7|15569.4|15568.7|15561.4|15560.7|313
1715774700000|2024-05-15 12:05:00|15561.1|15560.4|15549.2|15547.6|15561.9|15561.2|15538.8|15536.4|907
1715775000000|2024-05-15 12:10:00|15549|15548|15558.6|15557.1|15559.1|15557.3|15548.8|15547.1|504
1715775300000|2024-05-15 12:15:00|15557.6|15556.6|15560.8|15560.1|15561.3|15560.3|15554.3|15553.6|228
1715775600000|2024-05-15 12:20:00|15560.6|15559.9|15559.4|15558.4|15567.2|15565.7|15556.3|15555.6|442
1715775900000|2024-05-15 12:25:00|15559.5|15558.5|15558.9|15552.9|15564|15563|15551.5|15545.5|665
1715776200000|2024-05-15 12:30:00|15560.2|15554.2|15513.4|15511.7|15566.7|15560.7|15476.7|15472.5|3815
1715776500000|2024-05-15 12:35:00|15513.3|15511.8|15538.9|15537.9|15541.2|15539.9|15513.3|15511.5|3228
1715776800000|2024-05-15 12:40:00|15538.8|15537.8|15525.7|15524.5|15545.9|15544.6|15524.3|15523|2270
1715777100000|2024-05-15 12:45:00|15525.9|15524.6|15525|15523.9|15533.4|15532.2|15520.9|15519.6|1762
1715777400000|2024-05-15 12:50:00|15524.9|15523.7|15510.3|15509.3|15534.8|15533.3|15508.9|15507.7|1497
1715777700000|2024-05-15 12:55:00|15510|15509|15512.4|15511.7|15516.7|15515.7|15505.2|15504.3|990
1715778000000|2024-05-15 13:00:00|15512|15511.3|15515.9|15515.2|15526.5|15525.3|15512|15511.3|1286
1715778300000|2024-05-15 13:05:00|15515.4|15514.7|15512.6|15511.9|15515.8|15515.1|15503.5|15502.2|997
1715778600000|2024-05-15 13:10:00|15512.5|15511.8|15511.5|15510.8|15519.9|15519.2|15508.4|15507.7|834
1715778900000|2024-05-15 13:15:00|15511.4|15510.7|15526|15524.1|15528.1|15527.1|15511.4|15510.4|757
1715779200000|2024-05-15 13:20:00|15525.9|15524.2|15529.5|15528.8|15536.5|15535.2|15525.8|15524.2|743
1715779500000|2024-05-15 13:25:00|15529.6|15528.9|15535.6|15534.6|15536.8|15536|15523.5|15522.5|658
1715779800000|2024-05-15 13:30:00|15534.9|15533.9|15543.8|15542.8|15544.9|15543.9|15533.2|15532.1|670
1715780100000|2024-05-15 13:35:00|15543.9|15542.9|15541.6|15540.9|15550.5|15548.6|15536.9|15536.2|662
1715780400000|2024-05-15 13:40:00|15542|15541.3|15552.3|15551.6|15554.1|15552.8|15541.2|15540.3|624
1715780700000|2024-05-15 13:45:00|15552.2|15551.5|15559.1|15558.4|15564.5|15563.5|15548.1|15547|709
1715781000000|2024-05-15 13:50:00|15559.5|15558.8|15576.2|15575.5|15580.3|15578.8|15559|15558.3|838
1715781300000|2024-05-15 13:55:00|15576.5|15575.8|15574.4|15573.7|15580.9|15580.2|15572|15571|739
1715781600000|2024-05-15 14:00:00|15574.7|15573.8|15567.7|15567|15577.1|15576.1|15567.3|15565.8|801
1715781900000|2024-05-15 14:05:00|15567.6|15566.9|15565.7|15564.7|15575.7|15575|15563.1|15562.1|516
1715782200000|2024-05-15 14:10:00|15565.6|15564.6|15569.9|15568.9|15570.2|15569.2|15561.6|15560|557
1715782500000|2024-05-15 14:15:00|15569.7|15568.7|15564|15563.3|15571.6|15570.9|15563.3|15562.6|391
1715782800000|2024-05-15 14:20:00|15563.8|15563.1|15553.4|15552.7|15564.9|15564.2|15550.3|15549.6|506
1715783100000|2024-05-15 14:25:00|15553.2|15552.5|15549.4|15548.4|15558|15556.7|15546.8|15545.8|542
1715783400000|2024-05-15 14:30:00|15549.3|15548.3|15542.4|15541.4|15552|15551.1|15542.4|15541.4|472
1715783700000|2024-05-15 14:35:00|15542.5|15541.5|15543.8|15543.1|15544.7|15543.7|15538|15537.3|596
1715784000000|2024-05-15 14:40:00|15543.9|15543.2|15543.2|15542.5|15547.6|15546.9|15542.7|15542|392
1715784300000|2024-05-15 14:45:00|15543.4|15542.7|15542.6|15541.9|15551.3|15550.6|15542.6|15541.9|354
1715784600000|2024-05-15 14:50:00|15541.5|15540.8|15534|15533.3|15545.1|15544.4|15530.1|15529.4|564
1715784900000|2024-05-15 14:55:00|15534.1|15533.4|15531.8|15531.1|15540|15539.3|15531.7|15531|547
1715785200000|2024-05-15 15:00:00|15532|15531.3|15531.5|15530.8|15535.9|15534.9|15528.7|15528|428
1715785500000|2024-05-15 15:05:00|15531.3|15530.6|15521|15520|15531.3|15530.6|15517.9|15516.9|413
1715785800000|2024-05-15 15:10:00|15521.2|15520.2|15509.7|15509|15523.5|15522.5|15508.8|15508.1|434
1715786100000|2024-05-15 15:15:00|15509.6|15508.9|15511.2|15510.5|15517.1|15515.8|15508.1|15507.4|498
1715786400000|2024-05-15 15:20:00|15511.4|15510.7|15495|15494|15513|15512.3|15493.4|15492.4|571
1715786700000|2024-05-15 15:25:00|15494.9|15493.9|15484|15483.3|15494.9|15493.9|15480.3|15478.9|663
1715787000000|2024-05-15 15:30:00|15483.9|15483.2|15484|15482.2|15485.7|15485|15474.7|15473.8|775
1715787300000|2024-05-15 15:35:00|15483.9|15482.1|15490.1|15489.1|15491.1|15489.7|15483.8|15481.9|696
1715787600000|2024-05-15 15:40:00|15490.7|15488.9|15490.2|15489.5|15495.2|15494|15487.3|15486.2|519
1715787900000|2024-05-15 15:45:00|15490.3|15489.6|15502.4|15501.4|15503.1|15501.6|15487.6|15486.6|464
1715788200000|2024-05-15 15:50:00|15502.5|15501.5|15506|15505.3|15509.3|15508.1|15499.8|15499|488
1715788500000|2024-05-15 15:55:00|15506.1|15505.4|15503.2|15502.2|15509.1|15508.4|15503|15501.8|392
1715788800000|2024-05-15 16:00:00|15503.5|15501.9|15505.6|15504.6|15508.5|15507.1|15503|15501.8|255
1715789100000|2024-05-15 16:05:00|15505.7|15504.7|15510.7|15510|15513.7|15512.7|15501.6|15500.6|387
1715789400000|2024-05-15 16:10:00|15510.6|15509.9|15498.3|15497.6|15510.6|15509.9|15495.1|15494.1|415
1715789700000|2024-05-15 16:15:00|15498.2|15497.5|15496.3|15495.6|15503.1|15501.9|15495.9|15495.2|372
1715790000000|2024-05-15 16:20:00|15496.2|15495.5|15494.2|15493.5|15496.3|15495.6|15490.7|15490|301
1715790300000|2024-05-15 16:25:00|15494.3|15493.6|15491.9|15491.2|15499.2|15498.5|15491.9|15490.9|239
1715790600000|2024-05-15 16:30:00|15491.7|15491|15485.1|15484.4|15492.4|15491.7|15484.1|15483.1|306
1715790900000|2024-05-15 16:35:00|15485.2|15484.5|15492.6|15491.9|15493.1|15492.4|15485.1|15484.4|315
1715791200000|2024-05-15 16:40:00|15491.6|15490.9|15493.7|15493|15498|15496.5|15489|15488.3|360
1715791500000|2024-05-15 16:45:00|15493.8|15493.1|15501.5|15500.5|15502.4|15501.4|15492.1|15491.4|311
1715791800000|2024-05-15 16:50:00|15501.4|15500.4|15499.8|15499.1|15503.9|15502.7|15498.3|15497.6|197
1715792100000|2024-05-15 16:55:00|15499.9|15499.2|15498.6|15497.9|15502.3|15501.6|15494.9|15494.2|220
1715792400000|2024-05-15 17:00:00|15498.8|15498.1|15497.5|15496.8|15500.9|15500.2|15494.2|15493.5|226
1715792700000|2024-05-15 17:05:00|15497.4|15496.7|15489.9|15489.2|15497.4|15496.7|15487|15486|281
1715793000000|2024-05-15 17:10:00|15490|15489.3|15477.6|15476.9|15490.5|15489.8|15477.5|15476.8|388
1715793300000|2024-05-15 17:15:00|15477.4|15476.7|15479.2|15478.5|15479.3|15478.5|15474|15473|242
1715793600000|2024-05-15 17:20:00|15479.1|15478.4|15486.7|15486|15488.1|15487.1|15479.1|15478.4|332
1715793900000|2024-05-15 17:25:00|15486.9|15486.2|15485.4|15484.7|15489.5|15488.2|15484.4|15483.7|192
1715794200000|2024-05-15 17:30:00|15485.3|15484.6|15475.6|15474.9|15485.3|15484.6|15474|15473|217
1715794500000|2024-05-15 17:35:00|15475.7|15475|15470.2|15469.2|15480.6|15479.6|15469.8|15468.7|252
1715794800000|2024-05-15 17:40:00|15470.1|15469.4|15478.1|15477.4|15478.6|15477.6|15470.1|15469.4|182
1715795100000|2024-05-15 17:45:00|15478.3|15477.6|15477.4|15476.4|15481.9|15481.2|15477.1|15476.2|186
1715795400000|2024-05-15 17:50:00|15478|15477.3|15473.3|15472.6|15478.6|15477.6|15472.4|15471.6|286
1715795700000|2024-05-15 17:55:00|15473.4|15472.7|15475.2|15474.5|15477.6|15476.6|15471.6|15470.9|233
1715796000000|2024-05-15 18:00:00|15475.3|15474.6|15485.5|15484.8|15486|15485.3|15473.7|15473|236
1715796300000|2024-05-15 18:05:00|15484.8|15484.1|15485.3|15484.6|15487|15486.3|15481.1|15480.4|161
1715796600000|2024-05-15 18:10:00|15485.2|15484.5|15496.3|15495.6|15496.7|15495.9|15485.1|15484.4|185
1715796900000|2024-05-15 18:15:00|15496.4|15495.7|15499.2|15498.5|15499.3|15498.6|15493.6|15492.7|142
1715797200000|2024-05-15 18:20:00|15499.1|15498.4|15497.3|15496.6|15500.4|15499.7|15497.1|15496.4|111
1715797500000|2024-05-15 18:25:00|15497.4|15496.7|15495.2|15494.5|15497.8|15497.1|15494.5|15493.8|112
1715797800000|2024-05-15 18:30:00|15495|15494.3|15497.2|15496.5|15497.4|15496.7|15493.4|15492.7|125
1715798100000|2024-05-15 18:35:00|15497.3|15496.6|15500.5|15499.8|15503.1|15502.4|15497.2|15496.5|207
1715798400000|2024-05-15 18:40:00|15501.1|15500.4|15501.9|15501.2|15502.1|15501.4|15499.1|15498.4|150
1715798700000|2024-05-15 18:45:00|15501.8|15501.1|15500.5|15499.8|15502.3|15501.5|15500|15499.3|96
1715799000000|2024-05-15 18:50:00|15500.2|15499.5|15493.9|15493.2|15500.2|15499.5|15493.1|15492.4|192
1715799300000|2024-05-15 18:55:00|15493.5|15492.8|15491.1|15490.4|15494.9|15494.2|15490.5|15489.8|183
1715799600000|2024-05-15 19:00:00|15491.3|15490.6|15488.5|15487.8|15492.1|15491.4|15487.1|15486.1|146
1715799900000|2024-05-15 19:05:00|15488.6|15487.9|15492.4|15491.4|15493|15492|15488.5|15487.8|107
1715800200000|2024-05-15 19:10:00|15492.3|15491.3|15492.8|15491.8|15495.7|15494.4|15491.4|15490.4|140
1715800500000|2024-05-15 19:15:00|15492.7|15491.7|15491.4|15490.4|15492.7|15492|15490.2|15489.5|129
1715800800000|2024-05-15 19:20:00|15491.5|15490.5|15492.1|15491.4|15492.9|15492.2|15489.2|15488.5|99
1715801100000|2024-05-15 19:25:00|15491.6|15490.9|15494|15493|15494.3|15493.3|15491.5|15490.8|89
1715801400000|2024-05-15 19:30:00|15494.1|15493.1|15500.6|15499.9|15502.4|15501.7|15494|15493|126
1715801700000|2024-05-15 19:35:00|15500.7|15500|15502|15501.3|15502.1|15501.4|15499.6|15498.9|91
1715802000000|2024-05-15 19:40:00|15501.9|15501.2|15499.6|15498.9|15502.6|15501.9|15499.2|15498.5|119
1715802300000|2024-05-15 19:45:00|15499.7|15499|15498.5|15497.8|15499.7|15499|15497.7|15497|79
1715802600000|2024-05-15 19:50:00|15498.7|15498|15498.4|15497.7|15500|15499.2|15496|15495.3|103
1715802900000|2024-05-15 19:55:00|15498.3|15497.6|15497.4|15496.7|15498.6|15497.9|15495.1|15494.2|163
1715803200000|2024-05-15 20:00:00|15497.5|15496.8|15493.9|15493.2|15497.5|15496.8|15493.6|15492.9|74
1715803500000|2024-05-15 20:05:00|15493.8|15493.1|15495.8|15495.1|15495.9|15495.2|15493|15492.3|34
1715803800000|2024-05-15 20:10:00|15496.1|15495.4|15493.4|15492.4|15496.3|15495.6|15493.1|15492.4|68
1715804100000|2024-05-15 20:15:00|15493.1|15492.1|15489.3|15488.3|15493.3|15492.3|15489.1|15488.1|59
1715804400000|2024-05-15 20:20:00|15489.2|15488.2|15490.6|15489.6|15490.6|15489.6|15482.9|15482.2|134
1715804700000|2024-05-15 20:25:00|15490.7|15489.7|15492.6|15490.8|15492.7|15491.7|15489.5|15488.5|95
1715805000000|2024-05-15 20:30:00|15492.7|15490.7|15493.6|15492.6|15494.3|15492.7|15492.4|15490.6|123
1715805300000|2024-05-15 20:35:00|15493.8|15492.1|15489.2|15488.5|15493.8|15492.6|15489.2|15488.5|77
1715805600000|2024-05-15 20:40:00|15489.1|15488.4|15489.8|15487.5|15489.9|15488.8|15488.5|15487|97
1715805900000|2024-05-15 20:45:00|15489.7|15487.6|15486.4|15485.4|15489.8|15487.6|15485.1|15483.1|151
1715806200000|2024-05-15 20:50:00|15486.7|15485.2|15489.2|15487.6|15491.5|15490.5|15486.3|15484.9|151
1715806500000|2024-05-15 20:55:00|15489.7|15487.1|15491.5|15484.5|15492.7|15488.3|15488.8|15483.8|156
1715806800000|2024-05-15 21:00:00|15491.2|15484.2|15489.6|15482.6|15491.2|15484.2|15489.6|15482.6|13
1715807100000|2024-05-15 21:05:00|15489.5|15482.5|15486.6|15479.6|15489.6|15482.6|15486.6|15479.6|36
1715807400000|2024-05-15 21:10:00|15488.3|15481.3|15485.4|15478.4|15488.5|15481.5|15484.6|15477.6|29
1715807700000|2024-05-15 21:15:00|15486|15479.6|15485.1|15478.1|15486.6|15479.9|15481.5|15474.5|40
1715808000000|2024-05-15 21:20:00|15485|15478|15484.7|15477.7|15485.1|15478.1|15484.7|15477.7|21
1715808300000|2024-05-15 21:25:00|15484.8|15477.8|15485.3|15478.3|15485.3|15478.3|15483.8|15476.8|30
1715808600000|2024-05-15 21:30:00|15485.4|15478.4|15485.2|15478.2|15485.4|15478.4|15484.8|15477.8|29
1715808900000|2024-05-15 21:35:00|15485.1|15478.1|15481.4|15474.4|15485.2|15478.2|15481.4|15474.4|31
1715809200000|2024-05-15 21:40:00|15481.3|15474.3|15489.6|15482.6|15489.6|15482.6|15481.3|15474.3|60
1715809500000|2024-05-15 21:45:00|15488.2|15482.7|15485.7|15479.9|15488.7|15482.7|15483.1|15476.1|110
1715809800000|2024-05-15 21:50:00|15485.8|15480.2|15486|15479|15487.7|15483.1|15484.2|15477.2|89
1715810100000|2024-05-15 21:55:00|15485.9|15478.9|15481.9|15474.9|15486.7|15480.4|15480.3|15473.3|90
1715810400000|2024-05-15 22:00:00|15482.9|15475.9|15479.2|15476.3|15483.4|15479.1|15477.1|15472.1|220
1715810700000|2024-05-15 22:05:00|15478.7|15476.8|15463.1|15460|15478.7|15476.9|15461.3|15458.7|283
1715811000000|2024-05-15 22:10:00|15463|15459.9|15466.4|15463.8|15467.7|15465.6|15459.8|15457.4|330
1715811300000|2024-05-15 22:15:00|15466.5|15464|15469.3|15467.4|15469.3|15467.6|15464.8|15462.5|124
1715811600000|2024-05-15 22:20:00|15469.4|15467.5|15462.9|15461.3|15469.6|15467.8|15462.4|15460.9|212
1715811900000|2024-05-15 22:25:00|15462.7|15461.2|15458.1|15457.1|15463.1|15461.7|15456.3|15454.3|395
1715812200000|2024-05-15 22:30:00|15458.7|15457.7|15457.7|15457|15459.9|15459.2|15457.1|15455.3|235
1715812500000|2024-05-15 22:35:00|15457.6|15456.9|15456|15455|15458|15457.1|15455.8|15454.7|96
1715812800000|2024-05-15 22:40:00|15456.3|15455.3|15451.6|15450|15456.3|15455.3|15451|15449.8|359
1715813100000|2024-05-15 22:45:00|15451.5|15450.5|15455.9|15454.9|15456.3|15455.5|15451.3|15450.1|224
1715813400000|2024-05-15 22:50:00|15455.8|15454.8|15458.2|15457.5|15458.6|15457.9|15455|15454.3|110
1715813700000|2024-05-15 22:55:00|15457.9|15457.2|15456.7|15455.7|15458.2|15457.5|15456.1|15455.1|94
1715814000000|2024-05-15 23:00:00|15456|15455|15460.1|15459.4|15466.5|15465.2|15455.6|15454.6|200
1715814300000|2024-05-15 23:05:00|15460|15459.3|15463.6|15462.9|15468.5|15467.7|15460|15459.3|163
1715814600000|2024-05-15 23:10:00|15462.9|15462.2|15456.9|15455.3|15462.9|15462.2|15455.2|15454.1|265
1715814900000|2024-05-15 23:15:00|15457|15455.4|15451.7|15450|15457.2|15456.5|15451.7|15450|166
1715815200000|2024-05-15 23:20:00|15451.3|15450.3|15434|15433|15451.8|15450.6|15431.3|15429.7|963
1715815500000|2024-05-15 23:25:00|15434.1|15433.1|15431.8|15430.8|15438.3|15436.7|15427|15426|478
1715815800000|2024-05-15 23:30:00|15431.9|15430.9|15431.5|15430.8|15434.9|15434.2|15427.4|15426.1|230
1715816100000|2024-05-15 23:35:00|15431.1|15430.4|15427.3|15426.3|15431.1|15430.4|15417.3|15416.3|474
1715816400000|2024-05-15 23:40:00|15427.4|15426.4|15428.2|15427.2|15430.2|15429|15424.6|15423.6|181
1715816700000|2024-05-15 23:45:00|15427.9|15426.9|15416.8|15414.8|15428.2|15427.2|15416.7|15414.8|303
1715817000000|2024-05-15 23:50:00|15417|15414.9|15433|15432.3|15435.2|15433.9|15416.9|15414.8|388
1715817300000|2024-05-15 23:55:00|15432.9|15432.2|15430.6|15429.9|15434.5|15433.7|15422.4|15421.7|432
1715817600000|2024-05-16 00:00:00|15430.7|15430|15449.4|15448.7|15451.9|15451.2|15429.4|15428.5|796
1715817900000|2024-05-16 00:05:00|15449.5|15448.8|15447.4|15446.4|15454.2|15453.3|15442|15441|538
1715818200000|2024-05-16 00:10:00|15447.1|15446.1|15440.2|15438.6|15447.4|15446.1|15437.4|15436.2|607
1715818500000|2024-05-16 00:15:00|15439.2|15437.6|15434.2|15433.2|15446.3|15445|15433.5|15432.8|553
1715818800000|2024-05-16 00:20:00|15434.5|15433.5|15418.8|15418.1|15436.9|15435.8|15417|15415.2|712
1715819100000|2024-05-16 00:25:00|15418.9|15418.2|15405.4|15404.7|15422.1|15421.1|15405.4|15404.5|762
1715819400000|2024-05-16 00:30:00|15404.9|15403.9|15397.8|15396.8|15408.3|15407.6|15394|15392.4|682
1715819700000|2024-05-16 00:35:00|15397.1|15396.4|15395.1|15394.1|15397.1|15396.4|15388.4|15386.9|701
1715820000000|2024-05-16 00:40:00|15395|15394|15397.8|15396.8|15404.2|15402.8|15393.3|15392.6|720
1715820300000|2024-05-16 00:45:00|15397.5|15396.5|15392.1|15390.6|15397.5|15396.5|15387|15385.6|605
1715820600000|2024-05-16 00:50:00|15391.9|15390.9|15386|15385.3|15397.8|15395.7|15382|15380.5|982
1715820900000|2024-05-16 00:55:00|15385.5|15384.8|15367.3|15365.8|15385.7|15385|15360.3|15359.4|1206
1715821200000|2024-05-16 01:00:00|15366.9|15365.9|15376.6|15375.9|15382.7|15382|15365.9|15365.2|717
1715821500000|2024-05-16 01:05:00|15376.5|15375.8|15383.9|15383.2|15387.8|15386.8|15372.2|15371.4|558
1715821800000|2024-05-16 01:10:00|15385.4|15384.7|15380.7|15380|15393.2|15392|15380.4|15379.7|607
1715822100000|2024-05-16 01:15:00|15380.6|15379.9|15367.8|15367.1|15384.1|15383.4|15364|15363.3|692
1715822400000|2024-05-16 01:20:00|15368.4|15367.7|15377.1|15376.4|15377.3|15376.6|15363.4|15362.5|588
1715822700000|2024-05-16 01:25:00|15377.2|15376.5|15380.3|15379.6|15384.7|15384|15375.5|15374.8|370
1715823000000|2024-05-16 01:30:00|15380.2|15379.3|15374.1|15373.4|15380.5|15379.8|15370.3|15368.6|484
1715823300000|2024-05-16 01:35:00|15374|15373.3|15372.9|15372.2|15375.8|15374.2|15364.8|15363.8|560
1715823600000|2024-05-16 01:40:00|15373.1|15372.4|15384.1|15383.4|15386.8|15386.1|15369|15368.3|474
1715823900000|2024-05-16 01:45:00|15383.7|15383|15395.7|15393.9|15396.2|15395|15383.7|15383|577
1715824200000|2024-05-16 01:50:00|15395.6|15393.8|15405.5|15403.9|15407.3|15406|15392.6|15391.3|523
1715824500000|2024-05-16 01:55:00|15405.6|15404.6|15410.1|15409.4|15413.3|15412.1|15403.5|15402.5|511
1715824800000|2024-05-16 02:00:00|15410.2|15409.5|15419.7|15419|15420|15419.3|15410|15409|489
1715825100000|2024-05-16 02:05:00|15419.4|15418.7|15419.9|15418.9|15421.5|15420.5|15416.1|15415.1|370
1715825400000|2024-05-16 02:10:00|15419.8|15418.8|15416.7|15415.7|15422.1|15421.2|15412.5|15410.8|605
1715825700000|2024-05-16 02:15:00|15417.9|15417.2|15428.1|15427.4|15429.7|15428.4|15417.9|15417.2|340
1715826000000|2024-05-16 02:20:00|15428.2|15427.5|15421.8|15421.1|15432.2|15430.8|15421.8|15421.1|441
1715826300000|2024-05-16 02:25:00|15421.6|15420.9|15409.8|15409.1|15422.3|15421.4|15409.3|15408.6|540
1715826600000|2024-05-16 02:30:00|15409.7|15409|15402.1|15401.4|15412.6|15411.6|15399.8|15399.1|654
1715826900000|2024-05-16 02:35:00|15401.9|15401.2|15391.3|15390.3|15407.7|15407|15388.9|15387.9|571
1715827200000|2024-05-16 02:40:00|15391.4|15390.4|15394.2|15393.5|15396.9|15396.2|15387.4|15386.1|511
1715827500000|2024-05-16 02:45:00|15394.1|15393.4|15390.4|15389.4|15394.9|15394.1|15383.5|15382.5|404
1715827800000|2024-05-16 02:50:00|15390.3|15389.3|15393.9|15392.9|15397.1|15396.1|15390.2|15389.2|540
1715828100000|2024-05-16 02:55:00|15394|15393|15401.2|15400.5|15404.3|15403.3|15393.9|15392.9|555
1715828400000|2024-05-16 03:00:00|15401.4|15400.7|15401.9|15401.2|15406.9|15406.2|15397|15396|404
1715828700000|2024-05-16 03:05:00|15401.8|15401.1|15398.3|15397.6|15406.2|15404.8|15396.4|15395.7|340
1715829000000|2024-05-16 03:10:00|15398.4|15397.7|15400.4|15398.8|15402.2|15400.6|15393.6|15392.9|405
1715829300000|2024-05-16 03:15:00|15400.5|15398.7|15399.9|15399.2|15401.6|15400.5|15398.3|15397.4|273
1715829600000|2024-05-16 03:20:00|15399.8|15399.1|15394.8|15393.3|15400.8|15399.8|15392.3|15391.4|153
1715829900000|2024-05-16 03:25:00|15394.5|15393.5|15393.9|15393.2|15394.5|15393.5|15389.9|15388.9|183
1715830200000|2024-05-16 03:30:00|15394|15393.3|15396.3|15395.6|15399.8|15398.8|15394|15393.3|182
1715830500000|2024-05-16 03:35:00|15396.4|15395.7|15400.3|15399.6|15402.6|15401|15393.2|15392.5|248
1715830800000|2024-05-16 03:40:00|15400.4|15399.7|15401.9|15401.2|15405.2|15404.5|15392.8|15391|336
1715831100000|2024-05-16 03:45:00|15402|15401.3|15407.2|15406.5|15409.1|15408.1|15400.7|15400|188
1715831400000|2024-05-16 03:50:00|15407.1|15406.4|15398.4|15397.7|15407.1|15406.4|15398.4|15397.4|211
1715831700000|2024-05-16 03:55:00|15398.5|15397.8|15397.6|15396.9|15406.3|15404.1|15393.7|15392.3|325
1715832000000|2024-05-16 04:00:00|15397.5|15396.8|15398.8|15398.1|15400.9|15399.8|15393.5|15392.8|347
1715832300000|2024-05-16 04:05:00|15398.7|15398|15400|15399.3|15401.9|15400.3|15398.5|15397.8|237
1715832600000|2024-05-16 04:10:00|15399.6|15398.9|15400|15399.3|15402|15401|15397.3|15396.5|136
1715832900000|2024-05-16 04:15:00|15400.4|15399.7|15400.8|15400.1|15401.8|15400.8|15399.6|15398.9|98
1715833200000|2024-05-16 04:20:00|15401|15400.3|15400.3|15399.6|15401.5|15400.8|15397.1|15396.4|163
1715833500000|2024-05-16 04:25:00|15400.4|15399.7|15400|15399|15401.6|15400.6|15398.9|15398.1|106
1715833800000|2024-05-16 04:30:00|15399.7|15398.7|15405.7|15404|15406|15404.3|15399.7|15398.6|185
1715834100000|2024-05-16 04:35:00|15405.8|15403.9|15389.8|15388.8|15405.8|15403.9|15388.5|15387|286
1715834400000|2024-05-16 04:40:00|15389.9|15388.9|15387.5|15386.5|15391.9|15390.9|15386.9|15386|259
1715834700000|2024-05-16 04:45:00|15387.3|15386.3|15386.3|15385.3|15390.5|15389.3|15385.9|15385.1|164
1715835000000|2024-05-16 04:50:00|15386.4|15385.4|15383.7|15383|15388.8|15387.8|15381.1|15379.9|220
1715835300000|2024-05-16 04:55:00|15383.8|15383.1|15394.1|15393.4|15395.6|15393.9|15383.8|15383.1|333
1715835600000|2024-05-16 05:00:00|15394.3|15393.3|15385.7|15385|15394.4|15393.4|15385.5|15384.8|301
1715835900000|2024-05-16 05:05:00|15385.6|15384.9|15392|15391.3|15393.4|15392.6|15385.5|15384.8|191
1715836200000|2024-05-16 05:10:00|15391.9|15391.2|15394.1|15393.4|15396.4|15395.4|15389.9|15389.2|237
1715836500000|2024-05-16 05:15:00|15394.2|15393.5|15397.1|15396.4|15397.1|15396.4|15393.6|15392.9|127
1715836800000|2024-05-16 05:20:00|15397|15396.3|15395.4|15394.7|15400.1|15399.1|15394.3|15393.6|164
1715837100000|2024-05-16 05:25:00|15396.1|15395.4|15397.7|15397|15398.9|15398.2|15395|15394.3|89
1715837400000|2024-05-16 05:30:00|15397.6|15396.9|15399|15398|15399|15398|15392.9|15391.9|185
1715837700000|2024-05-16 05:35:00|15399.4|15397.9|15399|15398.3|15400.5|15399.1|15395.1|15394.4|204
1715838000000|2024-05-16 05:40:00|15398.7|15398|15404.4|15403.7|15406.3|15405.5|15398.3|15397.6|151
1715838300000|2024-05-16 05:45:00|15404.8|15404.1|15410.4|15409.4|15411.6|15410.7|15403.5|15402.5|270
1715838600000|2024-05-16 05:50:00|15410.8|15409.2|15419|15418.3|15419.9|15419.2|15410.7|15409.2|269
1715838900000|2024-05-16 05:55:00|15418.3|15417.6|15418.5|15417.5|15419.7|15418.9|15416.4|15415.7|242
1715839200000|2024-05-16 06:00:00|15418.3|15417.3|15427.9|15427.2|15428.8|15428.1|15416|15415.3|468
1715839500000|2024-05-16 06:05:00|15427.6|15426.9|15416.9|15416.2|15427.6|15426.9|15415.1|15414.4|417
1715839800000|2024-05-16 06:10:00|15417|15416.3|15423.2|15422.5|15425.2|15424.5|15416.1|15415.4|343
1715840100000|2024-05-16 06:15:00|15423.3|15422.6|15426.6|15425.6|15428.2|15426.6|15418.5|15417.8|377
1715840400000|2024-05-16 06:20:00|15426.7|15425.7|15422.9|15422.2|15429.7|15428.7|15417|15416.3|378
1715840700000|2024-05-16 06:25:00|15422.8|15422.1|15420.2|15419.2|15427.3|15426.1|15419.7|15418.7|369
1715841000000|2024-05-16 06:30:00|15420.3|15419.6|15414.1|15413.1|15421.3|15420.6|15411.9|15410.8|414
1715841300000|2024-05-16 06:35:00|15413.9|15412.9|15418.6|15417.9|15421.8|15421.1|15412.4|15411.7|333
1715841600000|2024-05-16 06:40:00|15418.8|15418.1|15415.1|15414.4|15424|15423.3|15413.9|15412.9|412
1715841900000|2024-05-16 06:45:00|15415.4|15414.7|15420.7|15420|15423.4|15422.7|15415.4|15414.7|271
1715842200000|2024-05-16 06:50:00|15420.8|15420.1|15426.1|15425.4|15430.9|15430.2|15420.8|15420.1|346
1715842500000|2024-05-16 06:55:00|15426|15425.3|15436.8|15436.1|15438.7|15438|15425.2|15424.5|475
1715842800000|2024-05-16 07:00:00|15436.7|15436|15441|15440.3|15441.8|15441|15434.4|15433.4|482
1715843100000|2024-05-16 07:05:00|15441.1|15440.4|15441.2|15440.5|15445.7|15445|15438.3|15436.9|419
1715843400000|2024-05-16 07:10:00|15441.3|15440.6|15436.4|15435.7|15445|15444.3|15435.6|15433.8|544
1715843700000|2024-05-16 07:15:00|15437|15436.3|15437.3|15436.6|15442.6|15441.9|15435.7|15434.7|446
1715844000000|2024-05-16 07:20:00|15437.4|15436.7|15432.2|15431.5|15439.6|15438.9|15431|15430.3|445
1715844300000|2024-05-16 07:25:00|15432.4|15431.7|15431.8|15431.1|15438.2|15437.5|15430.5|15429.5|386
1715844600000|2024-05-16 07:30:00|15431.7|15431|15434.6|15433.9|15435.8|15434.8|15428.3|15427.6|348
1715844900000|2024-05-16 07:35:00|15434.8|15434.1|15432.1|15431.4|15435.8|15434.6|15431.1|15430.4|160
1715845200000|2024-05-16 07:40:00|15431.9|15431.2|15435.7|15435|15436|15435.1|15428.6|15427.9|219
1715845500000|2024-05-16 07:45:00|15435.6|15434.9|15431.8|15431.1|15435.6|15434.9|15430.9|15430.2|229
1715845800000|2024-05-16 07:50:00|15431.9|15431.2|15439.8|15439.1|15440.7|15440|15431.9|15431.2|309
1715846100000|2024-05-16 07:55:00|15439.9|15439.2|15442|15441.3|15444.5|15443.8|15439.6|15438.6|339
1715846400000|2024-05-16 08:00:00|15442.1|15441.4|15436.9|15436.2|15442.8|15442.1|15434|15433.3|339
1715846700000|2024-05-16 08:05:00|15437.1|15436.4|15448.3|15447.6|15449.5|15448.8|15437.1|15436.4|256
1715847000000|2024-05-16 08:10:00|15448.2|15447.5|15453.6|15452.6|15453.9|15452.9|15447|15446.3|268
1715847300000|2024-05-16 08:15:00|15453.5|15452.5|15466.2|15465.2|15467.8|15466.9|15452.2|15451.4|500
1715847600000|2024-05-16 08:20:00|15466.1|15465.1|15471.6|15470.9|15472.4|15471.4|15463.5|15462.5|463
1715847900000|2024-05-16 08:25:00|15472|15471.3|15478.1|15477.1|15481.8|15480.8|15471.1|15470.1|429
1715848200000|2024-05-16 08:30:00|15478.2|15477.4|15469.2|15468.5|15479.8|15479.1|15468.5|15467.5|402
1715848500000|2024-05-16 08:35:00|15469.1|15468.4|15470.8|15470.1|15472|15471.3|15466.1|15465.4|300
1715848800000|2024-05-16 08:40:00|15470.9|15470.2|15464.5|15463.8|15471.2|15470.5|15464.2|15463.5|273
1715849100000|2024-05-16 08:45:00|15464|15463.3|15464.6|15463.9|15469.6|15468.9|15461.9|15461.2|349
1715849400000|2024-05-16 08:50:00|15464.5|15463.8|15469.2|15468.5|15469.5|15468.8|15462.3|15461.6|228
1715849700000|2024-05-16 08:55:00|15469.3|15468.6|15471.8|15471.1|15474.6|15473.9|15466.5|15465.8|227
1715850000000|2024-05-16 09:00:00|15471.7|15471|15471|15470|15475.2|15474.5|15470.2|15469.5|247
1715850300000|2024-05-16 09:05:00|15470.5|15469.5|15469.7|15468.7|15473.2|15472.2|15468.5|15467.8|229
1715850600000|2024-05-16 09:10:00|15469.8|15468.8|15474|15473.3|15474.2|15473.5|15468.6|15467.8|170
1715850900000|2024-05-16 09:15:00|15473.8|15473.1|15474.3|15473.6|15477.2|15476.5|15473.5|15472.8|188
1715851200000|2024-05-16 09:20:00|15474.4|15473.7|15471.7|15471|15474.4|15473.7|15470.6|15469.9|144
1715851500000|2024-05-16 09:25:00|15471.8|15471.1|15477.8|15477.1|15478.9|15478.2|15471.7|15471|178
1715851800000|2024-05-16 09:30:00|15477.6|15476.9|15477.6|15476.9|15478.9|15478.2|15473.5|15472.6|187
1715852100000|2024-05-16 09:35:00|15477.4|15476.7|15471.8|15471.1|15477.5|15476.8|15471.5|15470.7|138
1715852400000|2024-05-16 09:40:00|15472.2|15471.5|15470.1|15469.4|15474.6|15473.9|15469.9|15469.2|145
1715852700000|2024-05-16 09:45:00|15470|15469.3|15465.9|15464.9|15470.2|15469.5|15464.1|15463.1|204
1715853000000|2024-05-16 09:50:00|15465.8|15465.1|15466|15465|15468.5|15467.8|15465.7|15465|116
1715853300000|2024-05-16 09:55:00|15466.3|15464.8|15467.9|15467.2|15470|15469.3|15465.1|15464|208
1715853600000|2024-05-16 10:00:00|15468|15467.3|15464.3|15463.6|15470.7|15470|15463.3|15462.4|216
1715853900000|2024-05-16 10:05:00|15464.5|15463.8|15465.6|15464.9|15465.7|15465|15461.7|15460.6|304
1715854200000|2024-05-16 10:10:00|15466|15465.3|15464.1|15463.4|15467.1|15466.4|15463.7|15463|104
1715854500000|2024-05-16 10:15:00|15463.8|15463.1|15467.7|15467|15467.7|15467|15462.7|15462|126
1715854800000|2024-05-16 10:20:00|15467.9|15467.2|15473.1|15472.4|15474.4|15473.7|15467.8|15467.1|144
1715855100000|2024-05-16 10:25:00|15473|15472.3|15473.4|15472.7|15473.5|15472.8|15473|15472.3|4
1715855400000|2024-05-16 10:30:00|15474.3|15473.3|15471.2|15470.5|15474.3|15473.6|15470.7|15469.7|195
1715855700000|2024-05-16 10:35:00|15471|15470.3|15468|15467|15471.5|15470.5|15467.9|15466.9|130
1715856000000|2024-05-16 10:40:00|15468.8|15467.8|15473.4|15472.7|15473.6|15472.9|15468.8|15467.8|205
1715856300000|2024-05-16 10:45:00|15473.5|15472.8|15470|15469.3|15473.5|15472.8|15469.4|15468.7|131
1715856600000|2024-05-16 10:50:00|15469.7|15469|15466.8|15466.1|15471.8|15471.1|15465.8|15465.1|182
1715856900000|2024-05-16 10:55:00|15466.7|15466|15467.8|15467.1|15468.9|15468.2|15465.9|15465.2|142
1715857200000|2024-05-16 11:00:00|15467.7|15467|15470.3|15469.6|15471.7|15471|15467.7|15467|117
1715857500000|2024-05-16 11:05:00|15470|15469.3|15469.8|15469.1|15471.1|15470.4|15468|15467.3|119
1715857800000|2024-05-16 11:10:00|15469.7|15469|15467.1|15466.4|15470.2|15469.5|15466.3|15465.6|164
1715858100000|2024-05-16 11:15:00|15466.7|15466|15468.3|15467.6|15469.3|15468.6|15466|15465.3|107
1715858400000|2024-05-16 11:20:00|15468.2|15467.5|15476.5|15475.8|15478|15477.3|15468.2|15467.5|154
1715858700000|2024-05-16 11:25:00|15476.2|15475.5|15487.5|15486.8|15489.9|15489.2|15474.3|15473.3|277
1715859000000|2024-05-16 11:30:00|15487.6|15486.9|15488.6|15487.9|15494.8|15493.8|15487.4|15486.6|357
1715859300000|2024-05-16 11:35:00|15488.5|15487.8|15486.7|15486|15489.7|15489|15483.5|15482.5|345
1715859600000|2024-05-16 11:40:00|15486.6|15485.9|15488.5|15487.8|15490.5|15489.8|15486.6|15485.9|191
1715859900000|2024-05-16 11:45:00|15488.6|15487.6|15488.9|15487.9|15491.8|15491.1|15486.8|15486|242
1715860200000|2024-05-16 11:50:00|15489.4|15488.7|15491.4|15490.7|15494.7|15494|15489.4|15488.7|179
1715860500000|2024-05-16 11:55:00|15491.3|15490.6|15488.2|15487.2|15491.3|15490.6|15487|15486|189
1715860800000|2024-05-16 12:00:00|15488.1|15487.1|15497.2|15496.5|15497.3|15496.5|15486.6|15485.7|441
1715861100000|2024-05-16 12:05:00|15497.1|15496.4|15491.1|15490.4|15497.2|15496.5|15489.4|15488.2|342
1715861400000|2024-05-16 12:10:00|15491.4|15490.7|15487.5|15486.8|15491.9|15491.2|15485|15484.3|259
1715861700000|2024-05-16 12:15:00|15487.6|15486.9|15484.6|15483.9|15489.6|15488.9|15484.1|15483.4|256
1715862000000|2024-05-16 12:20:00|15484.5|15483.8|15483|15482.3|15484.5|15483.8|15478.3|15477.6|315
1715862300000|2024-05-16 12:25:00|15483.4|15482.7|15481.3|15475.3|15485.5|15483.1|15476.4|15475.1|246
1715862600000|2024-05-16 12:30:00|15482.7|15476.7|15487.2|15486.5|15492.9|15492.2|15463.7|15458.5|1135
1715862900000|2024-05-16 12:35:00|15487.1|15486.4|15515.8|15515.1|15516.9|15515.6|15486.5|15485.8|1429
1715863200000|2024-05-16 12:40:00|15515.9|15515.2|15513.4|15512.4|15522|15521.3|15512.1|15511.1|753
1715863500000|2024-05-16 12:45:00|15513.2|15512.2|15524.1|15523.4|15524.5|15523.7|15511.6|15510.9|510
1715863800000|2024-05-16 12:50:00|15524.2|15523.5|15519.6|15518.9|15524.6|15523.9|15518.3|15517.6|486
1715864100000|2024-05-16 12:55:00|15519.7|15519|15531.4|15530.7|15534.1|15533.4|15518.5|15517.8|594
1715864400000|2024-05-16 13:00:00|15531.6|15530.9|15536.1|15535.4|15536.2|15535.4|15528.3|15527.3|552
1715864700000|2024-05-16 13:05:00|15536|15535.3|15541.7|15541|15542.8|15541.6|15534.1|15532.8|482
1715865000000|2024-05-16 13:10:00|15541.6|15540.9|15535|15534.3|15542.8|15541.8|15534.3|15533.2|468
1715865300000|2024-05-16 13:15:00|15535.1|15534.4|15538.9|15537.9|15542.7|15541.7|15533.8|15532.4|594
1715865600000|2024-05-16 13:20:00|15539.9|15538.9|15531.4|15530.4|15541.7|15541|15529.5|15528.5|684
1715865900000|2024-05-16 13:25:00|15531.6|15530.6|15529|15528.3|15534.1|15533.4|15526.8|15525.8|478
1715866200000|2024-05-16 13:30:00|15528.9|15528.2|15540.4|15539.4|15541.2|15540.3|15528.9|15528.1|492
1715866500000|2024-05-16 13:35:00|15540.3|15539.3|15545.6|15544.9|15546.4|15545.7|15539.8|15538.8|482
1715866800000|2024-05-16 13:40:00|15545.5|15544.8|15548|15547.3|15550.4|15549.7|15544.7|15544|433
1715867100000|2024-05-16 13:45:00|15547.7|15547|15548.8|15547.2|15554.3|15553.2|15546.2|15545.2|469
1715867400000|2024-05-16 13:50:00|15549.1|15547.4|15544.8|15544.1|15549.7|15549|15543.9|15542.6|415
1715867700000|2024-05-16 13:55:00|15544.9|15544.2|15547|15546|15552.2|15551.2|15544.3|15543.6|397
1715868000000|2024-05-16 14:00:00|15548|15546.3|15541|15540.3|15549.6|15548.9|15538.8|15537.9|586
1715868300000|2024-05-16 14:05:00|15541.1|15540.4|15538.6|15537.9|15543.2|15542.5|15535.8|15534.8|424
1715868600000|2024-05-16 14:10:00|15538.7|15538|15537.6|15536.9|15543.6|15542.8|15536.2|15535.5|321
1715868900000|2024-05-16 14:15:00|15537.5|15536.8|15541|15540.3|15542.6|15541.9|15534.8|15534.1|323
1715869200000|2024-05-16 14:20:00|15540.5|15539.8|15536.6|15535.9|15540.5|15539.8|15535|15534.1|285
1715869500000|2024-05-16 14:25:00|15536.5|15535.8|15532.7|15532|15541.2|15540|15530.2|15529.4|346
1715869800000|2024-05-16 14:30:00|15532.6|15531.9|15527.7|15526.7|15533.6|15532.9|15525.1|15524.4|441
1715870100000|2024-05-16 14:35:00|15527.8|15526.8|15527.8|15527.1|15530.8|15530.1|15526.3|15525.6|231
1715870400000|2024-05-16 14:40:00|15527.7|15527|15527.6|15526.9|15527.8|15527.1|15523.3|15522.3|195
1715870700000|2024-05-16 14:45:00|15527|15526.3|15529.1|15528.4|15533|15532.3|15526.9|15526.2|273
1715871000000|2024-05-16 14:50:00|15529|15528.3|15529.5|15528.8|15535.7|15534.7|15528.2|15527.5|360
1715871300000|2024-05-16 14:55:00|15530.2|15529.5|15530.6|15529.9|15535.6|15534.9|15529.6|15528.9|452
1715871600000|2024-05-16 15:00:00|15530.7|15530|15524.5|15523.8|15533.1|15532.4|15524.3|15523.4|305
1715871900000|2024-05-16 15:05:00|15524.6|15523.9|15516.9|15515.9|15524.6|15523.9|15516.6|15515.6|290
1715872200000|2024-05-16 15:10:00|15517|15516|15523.1|15522.4|15523.8|15523.1|15517|15516|195
1715872500000|2024-05-16 15:15:00|15523.2|15522.5|15523.4|15522.7|15524.1|15523.4|15520.4|15519.7|215
1715872800000|2024-05-16 15:20:00|15523.1|15522.4|15526.5|15525.8|15526.7|15526|15520.6|15519.9|221
1715873100000|2024-05-16 15:25:00|15526.4|15525.7|15526.8|15526.1|15527|15526.1|15522.1|15521.4|191
1715873400000|2024-05-16 15:30:00|15526.9|15526.2|15522|15521.3|15529.8|15529.1|15521.7|15521|213
1715873700000|2024-05-16 15:35:00|15521.9|15521.2|15527|15526.3|15527.2|15526.5|15521.5|15520.8|172
1715874000000|2024-05-16 15:40:00|15526.9|15526.2|15522.2|15521.5|15527.2|15526.5|15521.7|15521|135
1715874300000|2024-05-16 15:45:00|15522.3|15521.6|15524.3|15523.6|15526|15525.1|15520.7|15520|144
1715874600000|2024-05-16 15:50:00|15524.4|15523.7|15525.9|15525.2|15530.2|15529|15524.4|15523.7|190
1715874900000|2024-05-16 15:55:00|15525.8|15525.1|15526.2|15525.2|15528.2|15527.5|15524.8|15524.1|209
1715875200000|2024-05-16 16:00:00|15526.3|15525.3|15534.4|15533.7|15536.3|15535.3|15525.7|15524.7|422
1715875500000|2024-05-16 16:05:00|15534.5|15533.8|15533|15532|15536.1|15535.4|15531.8|15530.9|158
1715875800000|2024-05-16 16:10:00|15532.9|15531.9|15528.1|15527.4|15534.1|15533.4|15527.6|15526.9|185
1715876100000|2024-05-16 16:15:00|15528.4|15527.7|15529.6|15528.9|15530.3|15529.6|15526.4|15525.6|103
1715876400000|2024-05-16 16:20:00|15529.5|15528.8|15530.3|15529.6|15531.6|15530.9|15528|15527|166
1715876700000|2024-05-16 16:25:00|15530.4|15529.7|15533|15532.3|15533.7|15533|15530.1|15529.4|105
1715877000000|2024-05-16 16:30:00|15532.9|15532.2|15532.7|15532|15533.8|15533.1|15531.2|15530.5|173
1715877300000|2024-05-16 16:35:00|15532.4|15531.7|15529.2|15528.5|15533.7|15533|15527.4|15526.7|188
1715877600000|2024-05-16 16:40:00|15529.1|15528.4|15525.6|15524.9|15529.2|15528.5|15524.4|15523.7|147
1715877900000|2024-05-16 16:45:00|15525.3|15524.6|15526.6|15525.9|15528.8|15527.8|15524.6|15523.9|115
1715878200000|2024-05-16 16:50:00|15526.5|15525.8|15527.7|15527|15529.6|15528.7|15526.2|15525.5|117
1715878500000|2024-05-16 16:55:00|15528|15527.3|15526.9|15526.2|15528.5|15527.8|15526.8|15526.1|56
1715878800000|2024-05-16 17:00:00|15527|15526.3|15524.5|15523.5|15527.7|15527|15524.3|15523.5|129
1715879100000|2024-05-16 17:05:00|15524.4|15523.4|15523|15522|15526.3|15525.5|15522.7|15521.7|96
1715879400000|2024-05-16 17:10:00|15523.1|15522.1|15522.9|15522.2|15524.5|15523.5|15521.9|15521|85
1715879700000|2024-05-16 17:15:00|15522.8|15522.1|15524.2|15523.5|15524.8|15524.1|15522|15521.1|69
1715880000000|2024-05-16 17:20:00|15524.3|15523.6|15524.7|15524|15526.3|15525.6|15524.3|15523.6|128
1715880300000|2024-05-16 17:25:00|15524.6|15523.9|15523.2|15522.5|15525.9|15525.2|15521.7|15521|108
1715880600000|2024-05-16 17:30:00|15523.3|15522.6|15523.2|15522.5|15525.8|15525.1|15522|15521.3|115
1715880900000|2024-05-16 17:35:00|15523.1|15522.4|15525.5|15524.8|15525.9|15525.2|15522.8|15522.1|150
1715881200000|2024-05-16 17:40:00|15525.6|15524.9|15527.1|15526.4|15529|15528|15525.6|15524.8|129
1715881500000|2024-05-16 17:45:00|15527|15526.3|15529.2|15528.5|15529.8|15529.1|15526.7|15526|90
1715881800000|2024-05-16 17:50:00|15528.8|15528.1|15529.9|15529.2|15530.3|15529.6|15528.3|15527.6|90
1715882100000|2024-05-16 17:55:00|15530.1|15529.4|15525.6|15524.9|15530.3|15529.6|15525.6|15524.9|97
1715882400000|2024-05-16 18:00:00|15525.7|15525|15525.4|15524.7|15525.7|15525|15524.2|15523.5|71
1715882700000|2024-05-16 18:05:00|15525.5|15524.8|15528.4|15527.7|15528.5|15527.8|15525.2|15524.5|75
1715883000000|2024-05-16 18:10:00|15528.7|15528|15529.5|15528.8|15529.7|15529|15528.6|15527.9|68
1715883300000|2024-05-16 18:15:00|15529.4|15528.7|15530.1|15529.4|15530.3|15529.6|15528.1|15527.4|62
1715883600000|2024-05-16 18:20:00|15530.2|15529.5|15528.3|15527.6|15530.2|15529.5|15528.1|15527.3|63
1715883900000|2024-05-16 18:25:00|15528.4|15527.7|15529|15528.3|15529.2|15528.5|15528.4|15527.7|48
1715884200000|2024-05-16 18:30:00|15528.9|15528.2|15530.4|15529.7|15530.9|15530.2|15528.8|15528.1|34
1715884500000|2024-05-16 18:35:00|15530.5|15529.8|15531|15530.3|15531.4|15530.7|15530|15529.3|45
1715884800000|2024-05-16 18:40:00|15531.1|15530.4|15532|15531.3|15532.1|15531.4|15530.5|15529.8|50
1715885100000|2024-05-16 18:45:00|15531.9|15531.2|15531.8|15531.1|15533.8|15533.1|15531.6|15530.9|73
1715885400000|2024-05-16 18:50:00|15531.9|15531.2|15531.6|15530.9|15532|15531.3|15530.8|15530.1|104
1715885700000|2024-05-16 18:55:00|15531.5|15530.8|15533.3|15532.6|15533.3|15532.6|15530.3|15529.6|93
1715886000000|2024-05-16 19:00:00|15533.4|15532.7|15533.9|15533.2|15535.5|15534.8|15533.2|15532.5|103
1715886300000|2024-05-16 19:05:00|15534|15533.3|15533|15532.3|15534.5|15533.7|15532.6|15531.7|68
1715886600000|2024-05-16 19:10:00|15533.1|15532.4|15532.9|15532.2|15534|15533|15532|15531.3|75
1715886900000|2024-05-16 19:15:00|15533|15532.3|15534.7|15534|15534.9|15534.2|15532.7|15531.8|93
1715887200000|2024-05-16 19:20:00|15534.6|15533.9|15538.8|15538.1|15539|15538.3|15534.6|15533.9|64
1715887500000|2024-05-16 19:25:00|15538.7|15538|15540.2|15539.2|15540.3|15539.6|15538.7|15538|102
1715887800000|2024-05-16 19:30:00|15540.4|15539.4|15538.6|15537.9|15540.4|15539.4|15536.5|15535.6|159
1715888100000|2024-05-16 19:35:00|15538.7|15538|15538.6|15537.9|15539|15538.3|15537.6|15536.9|50
1715888400000|2024-05-16 19:40:00|15538.5|15537.8|15537.8|15537.1|15538.5|15537.8|15536.6|15535.9|37
1715888700000|2024-05-16 19:45:00|15537.7|15537|15540|15539|15540.1|15539.1|15537.6|15536.9|63
1715889000000|2024-05-16 19:50:00|15539.8|15539.1|15541.4|15540.7|15542.6|15541.6|15539.8|15539|90
1715889300000|2024-05-16 19:55:00|15541.5|15540.8|15542.3|15541.6|15542.8|15542.1|15541.2|15540.5|102
1715889600000|2024-05-16 20:00:00|15542|15541.3|15541.2|15540.5|15542.1|15541.4|15540|15539.3|44
1715889900000|2024-05-16 20:05:00|15541.1|15540.4|15541.3|15540.6|15541.4|15540.7|15541.1|15540.4|11
1715890200000|2024-05-16 20:10:00|15540.8|15540.1|15542.2|15541.5|15542.2|15541.5|15540.2|15539.4|50
1715890500000|2024-05-16 20:15:00|15542|15541.3|15542.4|15541.7|15542.4|15541.7|15541.1|15540.2|37
1715890800000|2024-05-16 20:20:00|15542.5|15541.8|15543.6|15542.6|15543.7|15543|15542.5|15541.8|31
1715891100000|2024-05-16 20:25:00|15543.4|15542.7|15540.7|15540|15543.4|15542.7|15540.5|15539.5|51
1715891400000|2024-05-16 20:30:00|15540.6|15539.9|15540.8|15539.8|15541.1|15540.2|15540.6|15539.6|25
1715891700000|2024-05-16 20:35:00|15540.9|15539.9|15540.9|15540.2|15541.1|15540.2|15540.5|15539.5|23
1715892000000|2024-05-16 20:40:00|15540.8|15540.1|15541|15540|15541.1|15540.2|15540.7|15539.9|23
1715892300000|2024-05-16 20:45:00|15541.1|15540.1|15541.5|15540.5|15542.6|15541.9|15540.1|15539.1|74
1715892600000|2024-05-16 20:50:00|15541.6|15540.6|15540.2|15539.2|15541.6|15540.6|15540.1|15539.1|69
1715892900000|2024-05-16 20:55:00|15540.7|15538.7|15542.6|15535.6|15544.9|15540.3|15540.7|15535.3|268
1715893200000|2024-05-16 21:00:00|15542.4|15535.4|15542|15535|15542.7|15535.7|15542|15535|8
1715893500000|2024-05-16 21:05:00|15541.8|15534.8|15540.3|15533.3|15542|15535|15540.3|15533.3|19
1715893800000|2024-05-16 21:10:00|15540.2|15533.2|15539.8|15532.8|15541.7|15534.7|15532.2|15525.2|37
1715894100000|2024-05-16 21:15:00|15539.7|15532.7|15539.9|15532.9|15540|15533|15539.6|15532.6|16
1715894400000|2024-05-16 21:20:00|15539.8|15532.8|15542.3|15535.3|15542.3|15535.3|15539.8|15532.8|16
1715894700000|2024-05-16 21:25:00|15542.1|15535.1|15542|15535|15542.6|15535.6|15541.6|15534.6|28
1715895000000|2024-05-16 21:30:00|15541.9|15534.9|15542|15535|15542.5|15535.5|15541.8|15534.8|13
1715895300000|2024-05-16 21:35:00|15542.1|15535.1|15539.9|15532.9|15542.1|15535.1|15539.2|15532.2|92
1715895600000|2024-05-16 21:40:00|15539.8|15532.8|15539.9|15532.9|15540|15533|15539.8|15532.8|26
1715895900000|2024-05-16 21:45:00|15539.8|15532.8|15540|15533|15540.3|15533.3|15539.3|15532.3|121
1715896200000|2024-05-16 21:50:00|15539.7|15532.7|15539.6|15532.6|15540|15533|15539.4|15532.4|41
1715896500000|2024-05-16 21:55:00|15540.2|15533.2|15539.1|15532.1|15541.6|15534.6|15539.1|15532.1|42
1715896800000|2024-05-16 22:00:00|15538.9|15531.9|15537.7|15534|15541.5|15537.3|15536.6|15529.8|102
1715897100000|2024-05-16 22:05:00|15537.2|15534.5|15538.9|15536.2|15539.5|15536.3|15537|15533|37
1715897400000|2024-05-16 22:10:00|15538.8|15536.1|15538.4|15536.4|15538.8|15536.5|15537.6|15535.4|79
1715897700000|2024-05-16 22:15:00|15538.3|15536.5|15536.9|15535.3|15538.4|15537|15536.6|15535|78
1715898000000|2024-05-16 22:20:00|15536.6|15535.6|15537.7|15536.7|15538.2|15536.8|15536.4|15534.9|72
1715898300000|2024-05-16 22:25:00|15538.2|15536.9|15538|15536.3|15538.7|15537.1|15537.6|15536.2|48
1715898600000|2024-05-16 22:30:00|15537.7|15536.7|15538.5|15537.8|15538.8|15537.9|15537.6|15536.5|43
1715898900000|2024-05-16 22:35:00|15538.6|15537.9|15542.6|15541.6|15543.9|15542.8|15538.5|15537.5|74
1715899200000|2024-05-16 22:40:00|15542.7|15541.7|15541.3|15540.3|15542.7|15541.7|15541.2|15540.2|41
1715899500000|2024-05-16 22:45:00|15541.6|15540.6|15540.3|15539.3|15542.1|15540.6|15540|15539|65
1715899800000|2024-05-16 22:50:00|15540.1|15539.1|15539.9|15538.9|15540.4|15539.5|15539.8|15538.8|28
1715900100000|2024-05-16 22:55:00|15539.3|15538.3|15539.1|15538.1|15539.3|15538.3|15537.7|15536.7|46
1715900400000|2024-05-16 23:00:00|15539|15538|15542.7|15541.7|15546.4|15545.4|15539|15538|85
1715900700000|2024-05-16 23:05:00|15542.6|15541.6|15540.6|15538.9|15542.8|15541.8|15538.2|15536.6|92
1715901000000|2024-05-16 23:10:00|15540.2|15538.3|15536.9|15535.9|15540.6|15538.8|15535.7|15534.1|91
1715901300000|2024-05-16 23:15:00|15536.8|15536.1|15536.8|15535.8|15538.1|15537.1|15536.7|15535.8|21
1715901600000|2024-05-16 23:20:00|15536|15535|15541.5|15540.5|15542.1|15541.1|15535.6|15534.6|68
1715901900000|2024-05-16 23:25:00|15541.3|15540.6|15542.4|15541.7|15543.5|15542.5|15539.1|15538.4|55
1715902200000|2024-05-16 23:30:00|15542.5|15541.8|15540.5|15539.5|15543.9|15543|15539.3|15538.5|129
1715902500000|2024-05-16 23:35:00|15540.4|15539.7|15543|15542.3|15543.1|15542.4|15539.5|15538.8|146
1715902800000|2024-05-16 23:40:00|15543.1|15542.4|15538.9|15538.2|15543.1|15542.4|15538.7|15538|129
1715903100000|2024-05-16 23:45:00|15539|15538.3|15539.3|15538.6|15540.5|15539.6|15535.5|15534.5|251
1715903400000|2024-05-16 23:50:00|15539.4|15538.7|15539|15538.3|15540.4|15539.6|15537.6|15536.7|102
1715903700000|2024-05-16 23:55:00|15538.9|15538.2|15540.5|15539.8|15541.4|15540.5|15538.5|15537.8|72
1715904000000|2024-05-17 00:00:00|15540.1|15539.4|15539.1|15538.1|15545|15544|15536.8|15536.1|263
1715904300000|2024-05-17 00:05:00|15539|15538|15542.1|15541.4|15543.1|15542.4|15535.3|15534.6|208
1715904600000|2024-05-17 00:10:00|15542.2|15541.5|15538.9|15538.2|15542.2|15541.5|15537.5|15536.8|187
1715904900000|2024-05-17 00:15:00|15539|15538.3|15539.7|15539|15542.3|15541.4|15538.4|15537.7|146
1715905200000|2024-05-17 00:20:00|15539.1|15538.4|15546.8|15546.1|15548.8|15547.8|15539.1|15538.4|161
1715905500000|2024-05-17 00:25:00|15547|15546|15551.3|15550.3|15552.6|15551.3|15546.6|15545.6|175
1715905800000|2024-05-17 00:30:00|15551.1|15550.4|15551|15550.3|15560.3|15558.2|15550.1|15549.1|380
1715906100000|2024-05-17 00:35:00|15550.9|15550.2|15549.1|15548.1|15552.3|15551.3|15546.4|15545.7|276
1715906400000|2024-05-17 00:40:00|15549|15548|15547.1|15546.4|15552.4|15551.6|15546.4|15545.7|156
1715906700000|2024-05-17 00:45:00|15547.2|15546.5|15549.6|15548.6|15550.8|15550.1|15547.2|15546.5|146
1715907000000|2024-05-17 00:50:00|15549.4|15548.4|15547.4|15545.8|15550.5|15549.8|15538.4|15537.5|613
1715907300000|2024-05-17 00:55:00|15547.3|15545.7|15545.2|15544.5|15548.4|15547.7|15542.3|15541.2|468
1715907600000|2024-05-17 01:00:00|15545.1|15544.4|15552.9|15552.2|15553.6|15552.9|15542.5|15541.7|269
1715907900000|2024-05-17 01:05:00|15552.8|15552.1|15549.7|15548.7|15553|15552.3|15548.4|15546.8|153
1715908200000|2024-05-17 01:10:00|15549.5|15548.8|15574.4|15573.7|15575.6|15574.9|15549.5|15548.8|898
1715908500000|2024-05-17 01:15:00|15574.3|15573.6|15581.8|15580.1|15584.6|15583.2|15571.5|15570.8|759
1715908800000|2024-05-17 01:20:00|15581.4|15580.2|15584.5|15583.8|15586.3|15585.3|15575.6|15573.7|551
1715909100000|2024-05-17 01:25:00|15584.7|15584|15580.2|15578.5|15586.6|15585.6|15576.7|15575.1|387
1715909400000|2024-05-17 01:30:00|15580.3|15579|15580.9|15579.9|15581.9|15581.2|15575.9|15575.2|391
1715909700000|2024-05-17 01:35:00|15580.8|15579.8|15578.5|15577.8|15583|15582.3|15577.2|15576.5|253
1715910000000|2024-05-17 01:40:00|15578.4|15577.7|15571.3|15570.3|15578.8|15578.1|15571.1|15570.1|272
1715910300000|2024-05-17 01:45:00|15571.5|15570.5|15577.9|15577.2|15578.8|15578.1|15571.3|15570.3|276
1715910600000|2024-05-17 01:50:00|15578|15577.3|15583.9|15582.4|15584.5|15583.1|15577.2|15576.5|261
1715910900000|2024-05-17 01:55:00|15583.6|15582.6|15582.5|15581.8|15587.6|15586.6|15582|15581.3|169
1715911200000|2024-05-17 02:00:00|15582.4|15581.7|15581.3|15580.3|15586|15585.3|15581|15580.1|162
1715911500000|2024-05-17 02:05:00|15581.6|15580.6|15580.1|15579.4|15582.8|15581.9|15580|15578.7|135
1715911800000|2024-05-17 02:10:00|15580|15579.3|15584|15583|15586.3|15585.3|15578.5|15577.5|172
1715912100000|2024-05-17 02:15:00|15584.3|15583.3|15589.4|15588.7|15590.3|15589.6|15583.6|15582.6|150
1715912400000|2024-05-17 02:20:00|15589.3|15588.6|15587.5|15586.8|15589.5|15588.8|15585.8|15585.1|120
1715912700000|2024-05-17 02:25:00|15587.3|15586.6|15589.6|15588.9|15589.6|15588.9|15585.9|15584.8|91
1715913000000|2024-05-17 02:30:00|15589.7|15589|15590.4|15589.7|15593.2|15592.5|15589|15588.3|179
1715913300000|2024-05-17 02:35:00|15590.3|15589.6|15590.7|15589.7|15592.4|15591.4|15588|15587.3|171
1715913600000|2024-05-17 02:40:00|15590.5|15589.5|15585.7|15585|15590.9|15590.2|15585.7|15585|108
1715913900000|2024-05-17 02:45:00|15585.8|15585.1|15590.9|15590.2|15591.6|15590.9|15585.8|15585.1|107
1715914200000|2024-05-17 02:50:00|15590.8|15590.1|15588.9|15588.2|15591.3|15590.6|15588.1|15587.4|64
1715914500000|2024-05-17 02:55:00|15588.8|15588.1|15588.2|15587.2|15590.4|15589.7|15586.9|15585.9|105
1715914800000|2024-05-17 03:00:00|15588.6|15587.6|15587.2|15586.5|15590.7|15590|15586.8|15585.6|99
1715915100000|2024-05-17 03:05:00|15587.3|15586.6|15586.9|15586.2|15588.4|15587.7|15585.3|15584.3|138
1715915400000|2024-05-17 03:10:00|15587|15586.3|15583.4|15582.4|15587.1|15586.4|15583.4|15582.4|79
1715915700000|2024-05-17 03:15:00|15583|15582|15585.6|15584.9|15585.7|15585|15583|15582|167
1715916000000|2024-05-17 03:20:00|15585.4|15584.7|15585.2|15584.5|15585.8|15585|15584.3|15583.3|54
1715916300000|2024-05-17 03:25:00|15585.3|15584.6|15586|15585|15586.6|15585.9|15584.6|15583.9|78
1715916600000|2024-05-17 03:30:00|15585.9|15584.9|15587.7|15587|15588.7|15588|15585.1|15584.4|104
1715916900000|2024-05-17 03:35:00|15587.8|15587.1|15587.1|15585.4|15589.3|15588.6|15586.3|15584.3|152
1715917200000|2024-05-17 03:40:00|15586.9|15585.9|15586.9|15585.3|15589.3|15588.3|15585.8|15584.5|184
1715917500000|2024-05-17 03:45:00|15586.8|15585.8|15588.4|15586.7|15589.4|15588.2|15586.7|15585.5|131
1715917800000|2024-05-17 03:50:00|15588.3|15586.8|15584.7|15582.9|15588.6|15587.2|15584.2|15582.8|147
1715918100000|2024-05-17 03:55:00|15584.8|15583.3|15579.6|15578.9|15585.8|15584.1|15578.3|15577.6|158
1715918400000|2024-05-17 04:00:00|15579.8|15579.1|15585.6|15584.9|15585.7|15585|15579.7|15579|111
1715918700000|2024-05-17 04:05:00|15585.7|15585|15583.4|15582.4|15585.7|15585|15583.1|15582.3|57
1715919000000|2024-05-17 04:10:00|15583.7|15582.1|15578.3|15577.6|15583.7|15582.2|15575.2|15573.9|122
1715919300000|2024-05-17 04:15:00|15578.4|15577.7|15575.9|15574.9|15579.9|15579.1|15575.8|15574.8|95
1715919600000|2024-05-17 04:20:00|15575.1|15574.1|15576|15575.3|15578.3|15577.6|15574.2|15572.7|137
1715919900000|2024-05-17 04:25:00|15575.9|15575.2|15576|15575.3|15576|15575.3|15575.7|15575|46
1715920200000|2024-05-17 04:30:00|15575.9|15575.2|15580.6|15579.9|15580.6|15579.9|15575.8|15575.1|55
1715920500000|2024-05-17 04:35:00|15580.7|15580|15580.5|15579.8|15583|15582.3|15578.2|15577.2|138
1715920800000|2024-05-17 04:40:00|15580.6|15579.9|15579.9|15578.9|15582.8|15582.1|15578.3|15577.2|180
1715921100000|2024-05-17 04:45:00|15579.7|15579|15580.4|15579.7|15582.3|15581.3|15578.6|15577.9|152
1715921400000|2024-05-17 04:50:00|15580.8|15579.3|15579.9|15579.2|15580.8|15579.8|15578.6|15577.4|111
1715921700000|2024-05-17 04:55:00|15579.5|15578.8|15581.2|15580.5|15581.3|15580.6|15579.4|15578.7|132
1715922000000|2024-05-17 05:00:00|15580.7|15580|15578.4|15577.7|15582.4|15581.7|15578.1|15577.4|102
1715922300000|2024-05-17 05:05:00|15578.3|15577.6|15575.6|15574.9|15578.3|15577.6|15575.4|15574.5|105
1715922600000|2024-05-17 05:10:00|15576.5|15575.8|15577.8|15576.8|15580.4|15579.7|15576.2|15575.5|84
1715922900000|2024-05-17 05:15:00|15577.7|15576.7|15579.7|15578.7|15579.8|15578.8|15577.1|15575.9|157
1715923200000|2024-05-17 05:20:00|15579.6|15578.6|15582.6|15581.9|15585.4|15584.7|15579.6|15578.6|72
1715923500000|2024-05-17 05:25:00|15583.2|15582.5|15581.8|15581.1|15584.3|15583.6|15581.6|15580.9|75
1715923800000|2024-05-17 05:30:00|15582|15581.3|15581.7|15581|15583.6|15582.9|15581.5|15580.6|74
1715924100000|2024-05-17 05:35:00|15581.8|15581.1|15578.6|15577.6|15581.8|15581.1|15578.6|15577.6|49
1715924400000|2024-05-17 05:40:00|15578.5|15577.5|15577.2|15576.2|15579|15578|15577.1|15576.1|54
1715924700000|2024-05-17 05:45:00|15577.1|15576.1|15575.7|15575|15577.1|15576.1|15572.5|15571.3|145
1715925000000|2024-05-17 05:50:00|15575.8|15575.1|15576.3|15575.6|15576.9|15576.2|15575.4|15574.6|51
1715925300000|2024-05-17 05:55:00|15576.6|15575.9|15580.6|15579.9|15580.6|15579.9|15576.6|15575.9|62
1715925600000|2024-05-17 06:00:00|15580.7|15580|15575.7|15574.7|15581.3|15580.2|15575|15573.4|267
1715925900000|2024-05-17 06:05:00|15575.8|15574.8|15574.7|15574|15576|15574.8|15573.2|15571.9|162
1715926200000|2024-05-17 06:10:00|15574.8|15574.1|15579|15578.3|15579.7|15578.7|15574.8|15573.6|202
1715926500000|2024-05-17 06:15:00|15579.1|15578.4|15569.1|15568.4|15579.6|15578.4|15567.5|15566.2|235
1715926800000|2024-05-17 06:20:00|15569.4|15568.7|15574.3|15573.6|15574.8|15573.8|15567.9|15566.5|312
1715927100000|2024-05-17 06:25:00|15574.4|15573.7|15572.5|15571.5|15575.2|15574.4|15571.9|15571.1|110
1715927400000|2024-05-17 06:30:00|15572.4|15571.4|15563.7|15563|15572.7|15571.8|15562.5|15561.8|200
1715927700000|2024-05-17 06:35:00|15563.8|15563.1|15564.6|15563.9|15566|15565.3|15560.2|15559.4|312
1715928000000|2024-05-17 06:40:00|15564.7|15564|15566.5|15565.8|15568.8|15568.1|15562|15561|239
1715928300000|2024-05-17 06:45:00|15566.4|15565.7|15564.9|15564.2|15567.5|15566.8|15562.4|15561.7|213
1715928600000|2024-05-17 06:50:00|15565.2|15564.5|15569|15568.3|15570.3|15569.6|15565.1|15564.4|165
1715928900000|2024-05-17 06:55:00|15568.9|15568.2|15565.2|15564.5|15569.2|15568.5|15564.9|15564.2|132
1715929200000|2024-05-17 07:00:00|15565.8|15565.1|15569.5|15568.8|15570|15569.3|15562.9|15562.2|230
1715929500000|2024-05-17 07:05:00|15569.6|15568.9|15572.6|15571.6|15573.7|15572.9|15569.6|15568.9|209
1715929800000|2024-05-17 07:10:00|15572.7|15571.7|15569.7|15569|15574.2|15573.2|15568.9|15568.2|312
1715930100000|2024-05-17 07:15:00|15569.6|15568.9|15569.4|15568.7|15571.7|15570.4|15564.9|15564.2|273
1715930400000|2024-05-17 07:20:00|15569.6|15568.9|15576.1|15575.4|15577.5|15576.8|15569.6|15568.9|150
1715930700000|2024-05-17 07:25:00|15576.2|15575.5|15574.9|15574.2|15577|15576.3|15574.9|15573.7|138
1715931000000|2024-05-17 07:30:00|15575|15574|15576.1|15575.1|15577.7|15577|15572.5|15571.5|144
1715931300000|2024-05-17 07:35:00|15575.2|15574.2|15578.5|15577.8|15578.8|15578|15574.6|15573.8|61
1715931600000|2024-05-17 07:40:00|15578.6|15577.9|15580.8|15580.1|15583.1|15582.1|15578.4|15577.7|85
1715931900000|2024-05-17 07:45:00|15580.9|15580.2|15582.5|15581.5|15582.5|15581.5|15578.3|15577.6|61
1715932200000|2024-05-17 07:50:00|15582.7|15581.7|15583|15582.3|15584.3|15583.6|15581.2|15580.5|105
1715932500000|2024-05-17 07:55:00|15583.1|15582.4|15582.7|15582|15583.6|15582.8|15581.4|15580.6|128
1715932800000|2024-05-17 08:00:00|15582.9|15582.2|15583.7|15583|15585.7|15585|15582.2|15581.5|109
1715933100000|2024-05-17 08:05:00|15583.6|15582.9|15587.1|15586.4|15587.1|15586.4|15582.4|15581.7|124
1715933400000|2024-05-17 08:10:00|15587.2|15586.5|15589.4|15588.7|15591.2|15590.5|15587.1|15586.4|177
1715933700000|2024-05-17 08:15:00|15589.7|15589|15589.6|15588.6|15589.7|15589|15587.5|15586.8|140
1715934000000|2024-05-17 08:20:00|15589.7|15588.7|15589.5|15588.5|15590.1|15589.4|15587.6|15586.9|132
1715934300000|2024-05-17 08:25:00|15589.8|15588.8|15588.4|15587.7|15589.9|15588.9|15585.6|15584.9|137
1715934600000|2024-05-17 08:30:00|15588.5|15587.8|15594.4|15593.7|15595.9|15594.9|15588.4|15587.7|170
1715934900000|2024-05-17 08:35:00|15594.2|15593.5|15595.4|15594.4|15598.3|15597.6|15593.9|15593.2|197
1715935200000|2024-05-17 08:40:00|15595.5|15594.5|15592.2|15591.2|15596.9|15596.1|15592.2|15591.2|156
1715935500000|2024-05-17 08:45:00|15592.1|15591.4|15592.7|15592|15594.5|15593.8|15590.4|15589.7|141
1715935800000|2024-05-17 08:50:00|15592.8|15592.1|15588|15587.3|15592.9|15592.2|15587.7|15587|149
1715936100000|2024-05-17 08:55:00|15588.1|15587.4|15587.1|15586.1|15590.7|15590|15586.6|15585.6|130
1715936400000|2024-05-17 09:00:00|15587.2|15586.2|15588|15587.3|15590.5|15589.8|15586.4|15585.5|192
1715936700000|2024-05-17 09:05:00|15588.2|15587.5|15589.4|15588.7|15590.6|15589.9|15586.6|15585.6|139
1715937000000|2024-05-17 09:10:00|15589.5|15588.8|15590.5|15589.8|15590.9|15590.2|15589.4|15588.7|51
1715937300000|2024-05-17 09:15:00|15590.6|15589.9|15590.5|15589.8|15591.3|15590.6|15588.5|15587.5|87
1715937600000|2024-05-17 09:20:00|15590.4|15589.7|15590.7|15589.7|15591.2|15590.3|15589.9|15589.2|67
1715937900000|2024-05-17 09:25:00|15590.8|15589.8|15590.5|15589.8|15591|15590.2|15590.3|15589.6|65
1715938200000|2024-05-17 09:30:00|15590.7|15590|15587.9|15587.2|15590.7|15590|15586.6|15585.7|94
1715938500000|2024-05-17 09:35:00|15588|15587.3|15589.3|15588.6|15589.9|15589|15587.7|15586.7|65
1715938800000|2024-05-17 09:40:00|15589.2|15588.5|15580.6|15579.9|15589.5|15588.5|15578.3|15577.3|184
1715939100000|2024-05-17 09:45:00|15580.7|15580|15583.1|15582.4|15584.3|15583.6|15579.9|15578.9|165
1715939400000|2024-05-17 09:50:00|15583.2|15582.5|15582.5|15581.8|15584.5|15583.8|15582|15581.3|118
1715939700000|2024-05-17 09:55:00|15582.3|15581.6|15584.1|15583.4|15584.8|15584.1|15582|15581.3|118
1715940000000|2024-05-17 10:00:00|15584.4|15583.7|15585.9|15585.2|15588.2|15587.4|15584|15583.3|100
1715940300000|2024-05-17 10:05:00|15586|15585.3|15585.9|15585.2|15586.5|15585.8|15584.4|15583.7|94
1715940600000|2024-05-17 10:10:00|15586|15585.3|15584.3|15583.6|15586|15585.3|15581.1|15579.7|114
1715940900000|2024-05-17 10:15:00|15584.2|15583.5|15588|15587.3|15588.2|15587.5|15583|15582.3|129
1715941200000|2024-05-17 10:20:00|15588.1|15587.4|15587.1|15586.4|15589.5|15588.6|15585.5|15584.8|120
1715941500000|2024-05-17 10:25:00|15587|15586.3|15588.3|15587.6|15589|15588.3|15586.5|15585.8|64
1715941800000|2024-05-17 10:30:00|15589.2|15588.5|15589.1|15588.4|15590.4|15589.7|15588.2|15587.5|93
1715942100000|2024-05-17 10:35:00|15589.2|15588.5|15590.7|15590|15590.7|15590|15589.1|15588.4|72
1715942400000|2024-05-17 10:40:00|15591.4|15590.7|15589.1|15588.4|15591.4|15590.7|15588.6|15587.9|68
1715942700000|2024-05-17 10:45:00|15588.7|15588|15587.9|15587.2|15589.2|15588.5|15587.6|15586.9|59
1715943000000|2024-05-17 10:50:00|15587.1|15586.4|15585.7|15585|15587.1|15586.4|15584.3|15583.6|70
1715943300000|2024-05-17 10:55:00|15585.6|15584.9|15584.4|15583.7|15587|15586.3|15582.9|15582.2|164
1715943600000|2024-05-17 11:00:00|15584.5|15583.8|15588.1|15587.4|15588.6|15587.9|15583.2|15582.5|142
1715943900000|2024-05-17 11:05:00|15587.6|15586.9|15588.1|15587.4|15589.8|15589.1|15586.9|15586.2|76
1715944200000|2024-05-17 11:10:00|15588.2|15587.5|15589.6|15588.9|15590.3|15589.6|15588|15587.3|72
1715944500000|2024-05-17 11:15:00|15589.5|15588.8|15588.3|15587.3|15591.2|15590.3|15588.3|15587.3|51
1715944800000|2024-05-17 11:20:00|15588.4|15587.4|15589.1|15588.4|15591.6|15590.9|15588|15587.1|117
1715945100000|2024-05-17 11:25:00|15589.3|15588.6|15587.9|15587.2|15589.4|15588.7|15586.5|15585.8|64
1715945400000|2024-05-17 11:30:00|15588|15587.3|15590.8|15590.1|15591.2|15590.2|15588|15587.3|72
1715945700000|2024-05-17 11:35:00|15590.7|15590|15589.6|15588.9|15592.2|15591.5|15589.4|15588.7|68
1715946000000|2024-05-17 11:40:00|15589.7|15589|15588.2|15587.5|15589.8|15589|15588.2|15587.5|42
1715946300000|2024-05-17 11:45:00|15588.3|15587.6|15588.2|15587.5|15589.4|15588.7|15588|15587.3|40
1715946600000|2024-05-17 11:50:00|15587.2|15586.5|15587.4|15585.8|15588.4|15587.4|15586.1|15585.1|117
1715946900000|2024-05-17 11:55:00|15587.3|15585.9|15586.2|15585.2|15587.4|15586.1|15583.1|15582.3|120
1715947200000|2024-05-17 12:00:00|15586.1|15585.1|15578.6|15577.9|15586.1|15585.1|15578.4|15577.7|172
1715947500000|2024-05-17 12:05:00|15578.5|15577.8|15581.6|15580.9|15583.5|15582.8|15576.7|15576|182
1715947800000|2024-05-17 12:10:00|15581.5|15580.8|15588|15587.3|15588.4|15587.7|15581.5|15580.8|143
1715948100000|2024-05-17 12:15:00|15588.1|15587.4|15585.7|15585|15588.3|15587.6|15585.5|15584.8|83
1715948400000|2024-05-17 12:20:00|15585.8|15585.1|15587.2|15586.2|15589.6|15588.9|15585.6|15584.7|247
1715948700000|2024-05-17 12:25:00|15587.1|15586.1|15584.8|15584.1|15588.8|15587.8|15583.6|15582.6|149
1715949000000|2024-05-17 12:30:00|15584.9|15584.2|15580.8|15580.1|15585.1|15584.4|15579.1|15578.4|175
1715949300000|2024-05-17 12:35:00|15580.9|15580.2|15580.9|15579.9|15583.8|15582.8|15579.7|15578.8|170
1715949600000|2024-05-17 12:40:00|15581|15580|15577.4|15576.4|15581.4|15580.6|15577|15576|120
1715949900000|2024-05-17 12:45:00|15577.3|15576.3|15576|15575.3|15578.6|15577.4|15575.8|15574.8|142
1715950200000|2024-05-17 12:50:00|15576.1|15575.4|15575.8|15575.1|15577.5|15576.8|15571.7|15570.8|251
1715950500000|2024-05-17 12:55:00|15575.3|15574.6|15579.5|15578.5|15580.6|15579.5|15574.9|15574.2|237
1715950800000|2024-05-17 13:00:00|15579.6|15578.6|15573.9|15572.9|15579.6|15578.7|15571.9|15571.2|238
1715951100000|2024-05-17 13:05:00|15573.8|15572.8|15574.7|15574|15577.2|15576|15571.9|15570.9|211
1715951400000|2024-05-17 13:10:00|15574.6|15573.9|15572.9|15571.9|15574.6|15573.9|15569.9|15569.2|221
1715951700000|2024-05-17 13:15:00|15573|15572|15572.8|15572.1|15574.2|15573.4|15572.2|15571.2|158
1715952000000|2024-05-17 13:20:00|15572.7|15572|15571.4|15570.7|15576.7|15575.7|15571.3|15570.6|173
1715952300000|2024-05-17 13:25:00|15570.8|15569.8|15574.1|15573.1|15575|15573.9|15569.1|15568.4|253
1715952600000|2024-05-17 13:30:00|15574|15573.4|15572.8|15572.1|15574|15573.4|15568.7|15567.8|197
1715952900000|2024-05-17 13:35:00|15572.7|15572|15577.5|15576.8|15580.4|15579.7|15572.6|15571.9|241
1715953200000|2024-05-17 13:40:00|15577.4|15576.7|15577.9|15577.2|15579.7|15579|15575|15574.3|219
1715953500000|2024-05-17 13:45:00|15577.8|15577.1|15576.1|15575.4|15580.1|15579.4|15574.7|15574|183
1715953800000|2024-05-17 13:50:00|15576|15575.3|15574.8|15574.1|15577.6|15576.9|15574.7|15574|182
1715954100000|2024-05-17 13:55:00|15574.9|15574.2|15574.8|15574.1|15577.4|15576.7|15573.9|15573.2|109
1715954400000|2024-05-17 14:00:00|15574|15573.3|15572|15571.3|15574.2|15573.5|15571.1|15570.4|129
1715954700000|2024-05-17 14:05:00|15572.1|15571.4|15570|15569.3|15573.2|15572.5|15569.4|15568.4|88
1715955000000|2024-05-17 14:10:00|15569.9|15569.2|15565.2|15564.5|15569.9|15569.2|15561.6|15560.1|348
1715955300000|2024-05-17 14:15:00|15565.1|15564.4|15566.1|15565.4|15568.4|15567.4|15565.1|15564.4|234
1715955600000|2024-05-17 14:20:00|15567.2|15566.2|15572.3|15571.6|15575.3|15574.4|15567.2|15566.2|242
1715955900000|2024-05-17 14:25:00|15572.4|15571.7|15566.5|15565.8|15572.5|15571.8|15566.3|15565.3|236
1715956200000|2024-05-17 14:30:00|15566.8|15566.1|15566.5|15565.5|15568.7|15568|15564|15563.3|209
1715956500000|2024-05-17 14:35:00|15566.4|15565.4|15560.3|15559.6|15567.3|15566.6|15557.5|15556.7|239
1715956800000|2024-05-17 14:40:00|15560.5|15559.8|15544.2|15543.2|15560.7|15560|15543.6|15542.6|474
1715957100000|2024-05-17 14:45:00|15544.5|15543.5|15544.2|15543.2|15547.4|15546.4|15538|15537.3|502
1715957400000|2024-05-17 14:50:00|15544.1|15543.1|15544.9|15544.2|15548.5|15547.6|15544|15543.1|419
1715957700000|2024-05-17 14:55:00|15544.8|15544.1|15541|15540|15544.8|15544.1|15534.7|15534|579
1715958000000|2024-05-17 15:00:00|15541.1|15540.1|15529.5|15528.8|15544.2|15543.5|15528.2|15527.1|522
1715958300000|2024-05-17 15:05:00|15529.6|15528.9|15531.2|15530.5|15534.5|15533.8|15525.3|15524.3|417
1715958600000|2024-05-17 15:10:00|15531.1|15530.4|15545.6|15544.9|15546.3|15545.6|15531|15530.3|461
1715958900000|2024-05-17 15:15:00|15545.8|15545.1|15544.9|15544.2|15550|15549.3|15543.2|15542.5|329
1715959200000|2024-05-17 15:20:00|15544.8|15544.1|15541.3|15540.6|15545.6|15544.9|15538.6|15537.8|375
1715959500000|2024-05-17 15:25:00|15541.2|15540.5|15543.9|15543.2|15546|15545.3|15538.5|15537.8|318
1715959800000|2024-05-17 15:30:00|15544.1|15543.4|15552.6|15551.9|15553.7|15553|15543.9|15543.2|373
1715960100000|2024-05-17 15:35:00|15552.5|15551.8|15552.6|15551.9|15555.3|15554.6|15552.2|15551.5|97
1715960400000|2024-05-17 15:40:00|15552.5|15551.8|15552.3|15551.6|15555|15554.3|15549|15548.2|219
1715960700000|2024-05-17 15:45:00|15552.9|15552.2|15550|15549.3|15552.9|15552.2|15547.6|15546.6|189
1715961000000|2024-05-17 15:50:00|15550.1|15549.4|15551.3|15550.6|15553.7|15553|15548.5|15547.8|167
1715961300000|2024-05-17 15:55:00|15551.4|15550.7|15558.2|15557.5|15558.2|15557.5|15551.3|15550.6|190
1715961600000|2024-05-17 16:00:00|15557.7|15557|15552.6|15551.6|15558.2|15557|15551.8|15551.1|156
1715961900000|2024-05-17 16:05:00|15552.5|15551.5|15555.4|15554.7|15557.8|15557.1|15552.4|15551.4|214
1715962200000|2024-05-17 16:10:00|15555.2|15554.5|15550.3|15549.6|15555.8|15555.1|15549.7|15548.8|196
1715962500000|2024-05-17 16:15:00|15550.2|15549.5|15555.2|15553.6|15555.8|15554.8|15547.2|15546.2|156
1715962800000|2024-05-17 16:20:00|15555.3|15553.8|15556.7|15556|15557.2|15556.5|15554.2|15553.5|137
1715963100000|2024-05-17 16:25:00|15556.5|15555.8|15557.1|15556.4|15557.1|15556.4|15553.3|15552.6|122
1715963400000|2024-05-17 16:30:00|15557.5|15556.8|15558.2|15557.5|15558.3|15557.6|15556.6|15555.9|127
1715963700000|2024-05-17 16:35:00|15558.1|15557.4|15557|15556.3|15558.5|15557.5|15553.5|15552.3|167
1715964000000|2024-05-17 16:40:00|15557.3|15556.6|15558.1|15557.4|15560.5|15559.8|15555.6|15554.9|142
1715964300000|2024-05-17 16:45:00|15558|15557.3|15559.4|15558.7|15559.4|15558.7|15557.2|15556.5|91
1715964600000|2024-05-17 16:50:00|15559.5|15558.8|15558|15557.3|15560.1|15559.4|15557|15556.3|110
1715964900000|2024-05-17 16:55:00|15558.1|15557.4|15563|15562.3|15563.8|15563.1|15558.1|15557.4|132
1715965200000|2024-05-17 17:00:00|15562.9|15562.2|15563.2|15562.2|15563.5|15562.6|15560.6|15559.6|173
1715965500000|2024-05-17 17:05:00|15563.3|15562.3|15563.1|15562.4|15565.6|15564.9|15562.2|15561.5|128
1715965800000|2024-05-17 17:10:00|15563|15562.3|15564.2|15563.5|15565.1|15564.4|15562.3|15561.6|114
1715966100000|2024-05-17 17:15:00|15563.4|15562.7|15565.4|15564.7|15565.4|15564.7|15562.4|15561.7|104
1715966400000|2024-05-17 17:20:00|15565.5|15564.8|15560.8|15559.8|15565.5|15564.8|15560.4|15559.4|214
1715966700000|2024-05-17 17:25:00|15560.9|15559.9|15559.1|15558.4|15561.1|15559.9|15558.9|15558.2|96
1715967000000|2024-05-17 17:30:00|15559|15558.3|15561.7|15561|15563|15562.3|15559|15558.3|95
1715967300000|2024-05-17 17:35:00|15561.8|15561.1|15564.4|15563.7|15565|15564.3|15561.7|15560.9|101
1715967600000|2024-05-17 17:40:00|15564.5|15563.8|15567.1|15566.4|15568.2|15567.3|15564.4|15563.7|131
1715967900000|2024-05-17 17:45:00|15567|15566.3|15566.4|15565.7|15568.6|15567.9|15565.2|15564.2|93
1715968200000|2024-05-17 17:50:00|15566.5|15565.8|15568.7|15568|15569.4|15568.4|15566.5|15565.5|111
1715968500000|2024-05-17 17:55:00|15568.6|15567.9|15567.2|15566.5|15568.8|15568.1|15566.5|15565.6|179
1715968800000|2024-05-17 18:00:00|15566.8|15566.1|15562.8|15561.8|15567.4|15566.7|15562.7|15561.7|117
1715969100000|2024-05-17 18:05:00|15562.6|15561.9|15565.1|15564.4|15566|15565.3|15562.6|15561.9|75
1715969400000|2024-05-17 18:10:00|15564.6|15563.9|15563.4|15562.7|15564.8|15564.1|15562.6|15561.9|114
1715969700000|2024-05-17 18:15:00|15563.2|15562.5|15564.1|15563.1|15564.1|15563.4|15562.4|15561.7|78
1715970000000|2024-05-17 18:20:00|15564.2|15563.2|15565.3|15564.6|15565.5|15564.8|15564|15563|64
1715970300000|2024-05-17 18:25:00|15565.4|15564.7|15565|15564.3|15565.4|15564.7|15564.5|15563.8|48
1715970600000|2024-05-17 18:30:00|15565.1|15564.4|15565.3|15564.6|15565.4|15564.7|15564.7|15564|33
1715970900000|2024-05-17 18:35:00|15565.4|15564.7|15565.3|15564.6|15565.6|15564.9|15565.1|15564.4|42
1715971200000|2024-05-17 18:40:00|15565.2|15564.5|15565.3|15564.6|15567.4|15566.7|15565.1|15564.3|78
1715971500000|2024-05-17 18:45:00|15565.2|15564.5|15564|15563.3|15565.4|15564.7|15561.3|15560.6|110
1715971800000|2024-05-17 18:50:00|15564.1|15563.4|15565.6|15564.9|15567.2|15566.5|15564.1|15563.4|98
1715972100000|2024-05-17 18:55:00|15565.3|15564.6|15568.1|15567.4|15569|15568.3|15565.2|15564.5|116
1715972400000|2024-05-17 19:00:00|15568|15567.3|15568.8|15568.1|15569.9|15569.2|15567.7|15567|130
1715972700000|2024-05-17 19:05:00|15568.9|15568.2|15567.6|15566.9|15569.2|15568.5|15567.6|15566.9|52
1715973000000|2024-05-17 19:10:00|15567.7|15567|15566.5|15565.8|15567.7|15567|15566.2|15565.5|48
1715973300000|2024-05-17 19:15:00|15566.6|15565.9|15567.6|15566.9|15568.1|15567.4|15566.2|15565.5|59
1715973600000|2024-05-17 19:20:00|15567.5|15566.8|15565|15564.3|15567.9|15567.2|15564.8|15564.1|60
1715973900000|2024-05-17 19:25:00|15564.9|15564.2|15563.9|15563.2|15565.3|15564.6|15562.8|15562.1|66
1715974200000|2024-05-17 19:30:00|15564|15563.3|15563.8|15563.1|15564.7|15564|15563.8|15563.1|40
1715974500000|2024-05-17 19:35:00|15563.9|15563.2|15563.9|15563.2|15564|15563.3|15563.2|15562.3|53
1715974800000|2024-05-17 19:40:00|15563.7|15563|15564.7|15564|15564.7|15564|15562.5|15561.8|61
1715975100000|2024-05-17 19:45:00|15564.9|15564.2|15563.8|15562.8|15565.1|15564.4|15563.7|15562.7|77
1715975400000|2024-05-17 19:50:00|15563.9|15562.9|15565.4|15564.7|15566.4|15565.5|15563.9|15562.9|63
1715975700000|2024-05-17 19:55:00|15565.8|15565.1|15568.1|15567.1|15568.7|15567.7|15565.1|15564.4|84
1715976000000|2024-05-17 20:00:00|15567.8|15567.4|15566.6|15565.6|15569.6|15568.6|15566.4|15565.6|162
1715976300000|2024-05-17 20:05:00|15566.7|15565.7|15567.6|15566.6|15568.4|15567.4|15566.7|15565.7|53
1715976600000|2024-05-17 20:10:00|15567.5|15566.5|15569.8|15568.8|15569.8|15568.8|15567.5|15566.5|53
1715976900000|2024-05-17 20:15:00|15570.2|15569.2|15572.1|15571.1|15572.1|15571.1|15570.2|15569.2|63
1715977200000|2024-05-17 20:20:00|15572.2|15571.2|15571.2|15570.2|15572.2|15571.2|15570.4|15569.4|88
1715977500000|2024-05-17 20:25:00|15570.5|15569.5|15569.5|15568.5|15570.5|15569.5|15568.7|15567.7|122
1715977800000|2024-05-17 20:30:00|15569.6|15568.6|15568.9|15567.9|15569.6|15568.6|15565.7|15564.7|208
1715978100000|2024-05-17 20:35:00|15568.8|15567.8|15570.5|15569.5|15570.6|15569.6|15568.7|15567.7|60
1715978400000|2024-05-17 20:40:00|15570.4|15569.4|15571.5|15570.5|15571.5|15570.5|15570.1|15569.1|46
1715978700000|2024-05-17 20:45:00|15571.4|15570.4|15571.6|15570.6|15572.2|15571.2|15570|15569|181
1715979000000|2024-05-17 20:50:00|15571.5|15570.5|15573.4|15569|15574.2|15570.9|15570.3|15566.8|320
1715979300000|2024-05-17 20:55:00|15573.9|15568.5|15570.4|15563.4|15575.2|15570|15566.3|15559.3|551
1716148800000|2024-05-19 20:00:00|15578.5|15566.5|15576.4|15565.4|15578.7|15567.3|15576.4|15565.4|6
1716149100000|2024-05-19 20:05:00|15578.5|15566.5|15577.5|15565.8|15578.5|15566.5|15577.5|15565.8|3
1716149400000|2024-05-19 20:10:00|15577.3|15565.3|15576|15564|15577.5|15565.8|15576|15564|3
1716149700000|2024-05-19 20:15:00|15568.7|15559.3|15559.1|15547.1|15568.7|15559.3|15557|15545|14
1716150000000|2024-05-19 20:20:00|15553.5|15541.5|15555|15543|15559.1|15547.1|15553.5|15541.5|4
1716150300000|2024-05-19 20:25:00|15553|15541|15561.9|15549.9|15562.4|15550.4|15553|15541|8
1716150600000|2024-05-19 20:30:00|15561.6|15549.6|15561.5|15549.5|15561.6|15549.6|15561.5|15549.5|2
1716151200000|2024-05-19 20:40:00|15562.1|15550.1|15564.6|15552.6|15565.1|15553.1|15562.1|15550.1|5
1716151500000|2024-05-19 20:45:00|15565.5|15553.5|15565.5|15553.5|15565.7|15553.7|15565.5|15553.5|5
1716151800000|2024-05-19 20:50:00|15566|15554|15561|15555|15566|15557|15561|15553.8|7
1716152100000|2024-05-19 20:55:00|15561.5|15554.5|15566.5|15559.5|15566.5|15559.5|15556.9|15549.9|12
1716152400000|2024-05-19 21:00:00|15566.6|15559.6|15563.6|15556.6|15566.6|15559.7|15563.2|15556.2|16
1716152700000|2024-05-19 21:05:00|15564.6|15557.6|15561.6|15554.6|15566.5|15559.5|15561.5|15554.5|24
1716153000000|2024-05-19 21:10:00|15563.5|15556.5|15561.8|15554.8|15565.4|15558.4|15561.6|15554.6|21
1716153300000|2024-05-19 21:15:00|15561.7|15554.7|15576.4|15569.4|15576.5|15569.5|15557.9|15550.9|64
1716153600000|2024-05-19 21:20:00|15576.5|15569.5|15569.2|15562.2|15576.7|15569.7|15569.2|15562.2|51
1716153900000|2024-05-19 21:25:00|15569.3|15562.3|15571.6|15564.6|15571.8|15564.8|15568.9|15561.9|20
1716154200000|2024-05-19 21:30:00|15569.4|15562.4|15567.9|15560.9|15572|15565|15566.2|15559.2|49
1716154500000|2024-05-19 21:35:00|15567.8|15560.8|15567.6|15560.6|15569.1|15562.1|15566.2|15559.2|34
1716154800000|2024-05-19 21:40:00|15567.7|15560.7|15567.6|15560.6|15567.8|15560.8|15567.5|15560.5|17
1716155100000|2024-05-19 21:45:00|15567.2|15560.2|15567.3|15560.3|15567.4|15560.4|15567.1|15560.1|11
1716155400000|2024-05-19 21:50:00|15567.6|15560.6|15566.8|15559.8|15568.4|15561.4|15566.7|15559.7|28
1716155700000|2024-05-19 21:55:00|15566.9|15559.9|15567.1|15560.1|15567.9|15560.9|15566.8|15559.8|26
1716156000000|2024-05-19 22:00:00|15566.1|15559.1|15561.9|15558.3|15568.8|15561.9|15558.2|15554.6|215
1716156300000|2024-05-19 22:05:00|15561.4|15558.8|15564.5|15562.8|15564.6|15562.8|15560|15557.4|85
1716156600000|2024-05-19 22:10:00|15564.2|15562.9|15566.2|15564.4|15566.3|15564.5|15564.1|15562.8|77
1716156900000|2024-05-19 22:15:00|15566.1|15564.3|15565.9|15564.2|15567.8|15566|15565.8|15564.2|82
1716157200000|2024-05-19 22:20:00|15565.8|15563.6|15567.8|15565.6|15567.9|15565.7|15564.8|15562.7|158
1716157500000|2024-05-19 22:25:00|15567.7|15565.7|15570.5|15568.7|15570.6|15568.8|15567.2|15565|165
1716157800000|2024-05-19 22:30:00|15570.3|15568.3|15571.1|15569.6|15573.3|15571.8|15569.5|15568|426
1716158100000|2024-05-19 22:35:00|15571.2|15569.5|15570.3|15569.3|15573.1|15572.1|15569.7|15568.7|101
1716158400000|2024-05-19 22:40:00|15570.2|15569.2|15569.4|15568.4|15570.2|15569.2|15568.1|15567.1|79
1716158700000|2024-05-19 22:45:00|15569.1|15568.1|15569.4|15568.4|15570.8|15569.6|15567.5|15566.2|78
1716159000000|2024-05-19 22:50:00|15569.5|15568.5|15570.7|15569.7|15571|15570|15569|15568|38
1716159300000|2024-05-19 22:55:00|15571.5|15570.5|15570.5|15569.5|15571.6|15570.6|15570.3|15569.3|43
1716159600000|2024-05-19 23:00:00|15570.6|15569.6|15571.3|15570.6|15571.7|15570.8|15570.3|15569.3|58
1716159900000|2024-05-19 23:05:00|15571.4|15570.7|15571.4|15570.4|15571.7|15570.7|15569.4|15568.7|84
1716160200000|2024-05-19 23:10:00|15572.6|15571.9|15571.4|15570.7|15572.8|15572.1|15571.3|15570.6|50
1716160500000|2024-05-19 23:15:00|15571.5|15570.8|15573.9|15573.2|15573.9|15573.2|15571.4|15570.7|47
1716160800000|2024-05-19 23:20:00|15573.8|15573.1|15577.5|15576.8|15579.4|15578.4|15573.6|15572.9|118
1716161100000|2024-05-19 23:25:00|15577.4|15576.7|15581|15580.3|15582.8|15582|15577.4|15576.7|169
1716161400000|2024-05-19 23:30:00|15580.9|15580.2|15577.4|15576.7|15582.2|15581.5|15577.2|15576.2|215
1716161700000|2024-05-19 23:35:00|15577.6|15576.9|15580.1|15579.1|15580.2|15579.2|15575|15574.3|206
1716162000000|2024-05-19 23:40:00|15580|15579|15578.1|15577.1|15580.3|15579.3|15578.1|15577.1|94
1716162300000|2024-05-19 23:45:00|15578.6|15577.6|15574.1|15573.4|15580.3|15579.6|15573.8|15573.1|144
1716162600000|2024-05-19 23:50:00|15574.2|15573.5|15575.5|15574.8|15576.3|15575.6|15572.5|15571.8|122
1716162900000|2024-05-19 23:55:00|15575.3|15574.6|15577|15576.3|15579|15577.7|15575.2|15574.5|122
1716163200000|2024-05-20 00:00:00|15577.1|15576.4|15581.3|15580.3|15581.4|15580.4|15573.9|15573.2|396
1716163500000|2024-05-20 00:05:00|15581.4|15580.4|15582.2|15581.5|15585.2|15584.2|15580.1|15579.4|274
1716163800000|2024-05-20 00:10:00|15582.3|15581.6|15585.5|15584.8|15587.8|15586.8|15582.2|15581.5|184
1716164100000|2024-05-20 00:15:00|15585.3|15584.6|15586.3|15585.3|15588|15587.3|15585|15584.3|146
1716164400000|2024-05-20 00:20:00|15586.1|15585.4|15584|15583.3|15586.9|15586.2|15582.6|15581.9|169
1716164700000|2024-05-20 00:25:00|15584.2|15583.5|15582.4|15581.7|15584.3|15583.6|15581.9|15581.2|109
1716165000000|2024-05-20 00:30:00|15582.5|15581.8|15580.9|15580.2|15584|15583.3|15580.5|15579.8|148
1716165300000|2024-05-20 00:35:00|15581|15580.3|15581.1|15580.4|15582.7|15581.9|15579.7|15579|124
1716165600000|2024-05-20 00:40:00|15581|15580.3|15578.8|15578.1|15581.1|15580.4|15578.6|15577.9|71
1716165900000|2024-05-20 00:45:00|15578.7|15578|15582.6|15581.9|15585.3|15584.6|15578.5|15577.8|173
1716166200000|2024-05-20 00:50:00|15582.7|15581.7|15585.1|15584.4|15585.6|15584.9|15578.9|15578.2|395
1716166500000|2024-05-20 00:55:00|15584.9|15584.2|15587.6|15586.9|15588.3|15587.6|15584.2|15583.3|385
1716166800000|2024-05-20 01:00:00|15587.7|15587|15593.2|15592.5|15594.4|15593.7|15587.4|15586.7|474
1716167100000|2024-05-20 01:05:00|15593.1|15592.4|15589.7|15588.7|15593.1|15592.4|15587.5|15586.4|254
1716167400000|2024-05-20 01:10:00|15589.8|15589.1|15587|15586|15590.9|15590.2|15585.8|15584.9|193
1716167700000|2024-05-20 01:15:00|15586.9|15585.9|15582.4|15581.7|15587.2|15586.5|15580.7|15579.8|289
1716168000000|2024-05-20 01:20:00|15582.3|15581.6|15582|15581.3|15584.7|15583.9|15580.8|15580.1|110
1716168300000|2024-05-20 01:25:00|15582.1|15581.4|15590.6|15589.9|15590.8|15590.1|15582.1|15581.4|274
1716168600000|2024-05-20 01:30:00|15590.7|15590|15590.5|15589.5|15593.6|15592.9|15590.1|15589.2|271
1716168900000|2024-05-20 01:35:00|15590.7|15589.7|15589.1|15588.1|15591.5|15590.5|15588|15587|227
1716169200000|2024-05-20 01:40:00|15589|15588|15586.7|15586|15589.3|15588.3|15586.6|15585.5|123
1716169500000|2024-05-20 01:45:00|15586.8|15586.1|15587|15586.3|15587.9|15587.2|15586.5|15585.5|110
1716169800000|2024-05-20 01:50:00|15587.2|15586.5|15585.8|15585.1|15588|15587.3|15585.8|15585.1|43
1716170100000|2024-05-20 01:55:00|15585.9|15585.2|15587.1|15586.1|15587.1|15586.1|15584.6|15583.9|97
1716170400000|2024-05-20 02:00:00|15587.3|15586.3|15586.8|15586.1|15588.2|15587.5|15586.8|15586.1|77
1716170700000|2024-05-20 02:05:00|15586.7|15586|15584.5|15583.8|15589.2|15588.2|15584.1|15583.4|135
1716171000000|2024-05-20 02:10:00|15584.4|15583.7|15589.1|15588.4|15589.4|15588.7|15583.9|15583|136
1716171300000|2024-05-20 02:15:00|15589.2|15588.5|15588.8|15587.8|15589.7|15589|15586.6|15585.9|90
1716171600000|2024-05-20 02:20:00|15588.7|15587.7|15587.1|15586.1|15589.8|15588.8|15586.9|15585.9|114
1716171900000|2024-05-20 02:25:00|15587|15586|15585.1|15584.1|15587.1|15586.1|15585.1|15584.1|85
1716172200000|2024-05-20 02:30:00|15584.6|15583.6|15581.5|15580.8|15585.9|15585.2|15579.5|15578.5|160
1716172500000|2024-05-20 02:35:00|15581.6|15580.9|15583.1|15582.4|15583.1|15582.4|15581.6|15580.9|22
1716172800000|2024-05-20 02:40:00|15583.2|15582.5|15583|15582.3|15584.7|15583.5|15582.9|15582.1|62
1716173100000|2024-05-20 02:45:00|15583.1|15582.1|15583.2|15582.2|15583.7|15582.5|15583.1|15582.1|33
1716173400000|2024-05-20 02:50:00|15583.6|15582.6|15580.9|15580.2|15584|15582.7|15580.8|15580.1|38
1716173700000|2024-05-20 02:55:00|15581|15580.3|15582.2|15581.2|15582.2|15581.2|15578.3|15577.4|107
1716174000000|2024-05-20 03:00:00|15582.1|15581.4|15580.7|15580|15582.4|15581.6|15580.2|15579.5|40
1716174300000|2024-05-20 03:05:00|15580.8|15580.1|15582|15581.3|15583.6|15582.6|15580.8|15580.1|57
1716174600000|2024-05-20 03:10:00|15582.3|15581.6|15579.8|15579.1|15584|15583.3|15579.7|15579|100
1716174900000|2024-05-20 03:15:00|15579.9|15579.2|15579.9|15579.2|15580.7|15580|15579.1|15578.4|78
1716175200000|2024-05-20 03:20:00|15580|15579.3|15571.1|15570.4|15580|15579.3|15569.5|15568.8|143
1716175500000|2024-05-20 03:25:00|15571.5|15570.8|15577.6|15576.9|15577.7|15577|15571.2|15570.5|132
1716175800000|2024-05-20 03:30:00|15578.1|15577.4|15580.4|15579.4|15581|15580|15577.3|15576.6|151
1716176100000|2024-05-20 03:35:00|15580.2|15579.2|15573.7|15573|15580.3|15579.4|15573.2|15572.5|108
1716176400000|2024-05-20 03:40:00|15573.6|15572.9|15574.1|15573.4|15574.8|15573.8|15571.1|15570.2|81
1716176700000|2024-05-20 03:45:00|15574|15573.3|15571.9|15571.2|15574.1|15573.4|15568.5|15567.6|160
1716177000000|2024-05-20 03:50:00|15571.8|15571.1|15575.4|15573.6|15575.8|15574.4|15571|15569.7|253
1716177300000|2024-05-20 03:55:00|15575.3|15573.5|15572.8|15572.1|15577|15575.9|15572.8|15572.1|161
1716177600000|2024-05-20 04:00:00|15572.9|15572.2|15573.3|15572.6|15575.8|15574.8|15572.7|15571.9|132
1716177900000|2024-05-20 04:05:00|15573.2|15572.5|15570.9|15570.2|15575.3|15574.3|15569.9|15568.9|157
1716178200000|2024-05-20 04:10:00|15570.5|15569.8|15567.2|15566.5|15571.7|15570.9|15567|15566.3|154
1716178500000|2024-05-20 04:15:00|15567.6|15566.9|15569.1|15568.4|15570.6|15569.9|15567.6|15566.8|126
1716178800000|2024-05-20 04:20:00|15569|15568.3|15571.8|15570.8|15571.8|15570.8|15568.8|15568.1|95
1716179100000|2024-05-20 04:25:00|15572|15571|15569.8|15568.8|15573.1|15572.1|15569.7|15568.7|78
1716179400000|2024-05-20 04:30:00|15569.7|15568.7|15575.3|15574.6|15575.3|15574.6|15569.7|15568.7|93
1716179700000|2024-05-20 04:35:00|15575.2|15574.5|15573.8|15573.1|15575.4|15574.7|15573.8|15573.1|48
1716180000000|2024-05-20 04:40:00|15574|15573.3|15577.6|15576.9|15579|15578.3|15574|15573.3|96
1716180300000|2024-05-20 04:45:00|15577.2|15576.5|15575.2|15574.5|15577.7|15577|15575.1|15574.4|46
1716180600000|2024-05-20 04:50:00|15575.3|15574.3|15575|15574.3|15575.3|15574.5|15575|15574.1|15
1716180900000|2024-05-20 04:55:00|15575.1|15574.4|15577.3|15576.6|15577.4|15576.7|15573.9|15573.2|62
1716181200000|2024-05-20 05:00:00|15577.1|15576.4|15576.4|15575.7|15580.5|15579.8|15575.5|15574.8|174
1716181500000|2024-05-20 05:05:00|15576.5|15575.8|15574.2|15573.5|15576.6|15575.9|15573.5|15572.8|65
1716181800000|2024-05-20 05:10:00|15575.5|15574.8|15572.7|15572|15575.5|15574.8|15572.7|15572|34
1716182100000|2024-05-20 05:15:00|15572|15571.7|15575.4|15574.7|15576|15575.3|15571.9|15571|57
1716182400000|2024-05-20 05:20:00|15574.8|15574.1|15575.1|15574.4|15576.7|15576|15574.8|15574.1|60
1716182700000|2024-05-20 05:25:00|15575|15574.3|15570.6|15569.6|15575|15574.3|15570.5|15569.5|70
1716183000000|2024-05-20 05:30:00|15570.5|15569.5|15569.3|15568.6|15571.9|15570.9|15569.3|15568.4|97
1716183300000|2024-05-20 05:35:00|15569.2|15568.5|15565.5|15564.8|15569.9|15569.1|15564.9|15564.2|147
1716183600000|2024-05-20 05:40:00|15565.6|15564.9|15567|15566.3|15568.4|15567.4|15565.6|15564.9|130
1716183900000|2024-05-20 05:45:00|15566.9|15566.2|15568.3|15567.6|15569.7|15568.8|15566.9|15566.2|62
1716184200000|2024-05-20 05:50:00|15568.2|15567.5|15565.8|15564.8|15568.4|15567.7|15564.7|15564|80
1716184500000|2024-05-20 05:55:00|15565.7|15564.7|15571.1|15570.1|15571.8|15570.8|15565.4|15564.4|114
1716184800000|2024-05-20 06:00:00|15571|15570|15572.4|15571.4|15573.4|15572.7|15570.7|15570|191
1716185100000|2024-05-20 06:05:00|15572.5|15571.5|15571.7|15571|15572.5|15571.6|15570.2|15569.5|112
1716185400000|2024-05-20 06:10:00|15571.3|15570.6|15571.7|15571|15573.4|15571.9|15568|15567|220
1716185700000|2024-05-20 06:15:00|15571.6|15570.9|15576.4|15575.7|15577.6|15576.4|15571.6|15570.9|142
1716186000000|2024-05-20 06:20:00|15575.7|15575|15576.3|15575.6|15579|15578|15575|15574.3|140
1716186300000|2024-05-20 06:25:00|15575.7|15575|15574.4|15573.4|15577.9|15576.9|15574.1|15573.4|89
1716186600000|2024-05-20 06:30:00|15575.2|15574.5|15572.8|15572.1|15576.6|15575.9|15572.7|15571.9|206
1716186900000|2024-05-20 06:35:00|15572.9|15572.2|15570.4|15569.7|15572.9|15572.2|15569.2|15568.2|229
1716187200000|2024-05-20 06:40:00|15570.5|15569.8|15571.7|15571|15572.1|15571.1|15566.7|15566|275
1716187500000|2024-05-20 06:45:00|15571.8|15571.1|15572.1|15571.4|15575.2|15574.5|15570.5|15569.7|217
1716187800000|2024-05-20 06:50:00|15572.2|15571.5|15573.6|15572.9|15575.2|15574.5|15571.3|15570.6|335
1716188100000|2024-05-20 06:55:00|15573.7|15573|15574.7|15574|15575|15574.3|15571.3|15570.6|248
1716188400000|2024-05-20 07:00:00|15574.6|15573.9|15570.2|15569.5|15574.6|15573.9|15568.8|15568.1|247
1716188700000|2024-05-20 07:05:00|15570.3|15569.6|15565.6|15564.9|15570.5|15569.7|15564.6|15563.9|203
1716189000000|2024-05-20 07:10:00|15565.7|15565|15564.5|15563.8|15568.6|15567.9|15562.5|15561.5|175
1716189300000|2024-05-20 07:15:00|15564.4|15563.7|15562|15561.3|15566.1|15565.4|15561.4|15560.4|174
1716189600000|2024-05-20 07:20:00|15562.4|15561.7|15552.4|15551.4|15562.4|15561.7|15552.3|15551.3|252
1716189900000|2024-05-20 07:25:00|15552.3|15551.3|15554.4|15553.7|15558.7|15557.7|15550.2|15549|365
1716190200000|2024-05-20 07:30:00|15554.5|15553.8|15559.8|15558.8|15560.3|15559.3|15554.5|15553.8|332
1716190500000|2024-05-20 07:35:00|15559.9|15558.9|15566.9|15566.2|15567.9|15566.9|15559.9|15558.9|310
1716190800000|2024-05-20 07:40:00|15567.1|15566.4|15567.4|15566.7|15569.1|15568.4|15565|15564.3|126
1716191100000|2024-05-20 07:45:00|15567.5|15566.8|15567.5|15566.8|15569.6|15568.9|15566.2|15565.5|108
1716191400000|2024-05-20 07:50:00|15567.6|15566.9|15570.1|15569.4|15570.3|15569.6|15567.6|15566.7|107
1716191700000|2024-05-20 07:55:00|15570.2|15569.5|15573.6|15572.9|15576.4|15575.6|15570.2|15569.5|256
1716192000000|2024-05-20 08:00:00|15573.7|15573|15572.6|15571.9|15574.6|15573.9|15570.2|15569.5|189
1716192300000|2024-05-20 08:05:00|15572.5|15571.8|15572.7|15572|15573.8|15572.9|15569|15567.9|216
1716192600000|2024-05-20 08:10:00|15572.6|15571.9|15576.9|15575.9|15577.1|15576.1|15572.6|15571.9|176
1716192900000|2024-05-20 08:15:00|15577.1|15576.1|15576.2|15575.2|15577.1|15576.2|15575.2|15574.5|88
1716193200000|2024-05-20 08:20:00|15576.3|15575.3|15575.1|15574.4|15579|15578.3|15574.8|15574.1|94
1716193500000|2024-05-20 08:25:00|15575.2|15574.5|15575.3|15574.3|15576.9|15576.2|15571.9|15570.9|222
1716193800000|2024-05-20 08:30:00|15575.2|15574.2|15573.3|15572.6|15576.3|15575.3|15572.7|15571.9|185
1716194100000|2024-05-20 08:35:00|15573.4|15572.7|15575.7|15575|15576.5|15575.5|15572.1|15571.4|83
1716194400000|2024-05-20 08:40:00|15575|15574.3|15570.8|15570.1|15575|15574.3|15570.8|15569.9|81
1716194700000|2024-05-20 08:45:00|15570.9|15570.2|15570.1|15569.4|15571.3|15570.6|15569.4|15568.4|80
1716195000000|2024-05-20 08:50:00|15569.9|15569.2|15568|15567.3|15571.3|15570.6|15568|15567.3|88
1716195300000|2024-05-20 08:55:00|15568.1|15567.4|15568.7|15568|15568.8|15568.1|15565.8|15565.1|166
1716195600000|2024-05-20 09:00:00|15568.8|15568.1|15567.5|15566.8|15570.2|15569.5|15566.6|15565.9|82
1716195900000|2024-05-20 09:05:00|15567.6|15566.9|15567.8|15566.8|15569|15568.3|15566.4|15565.7|99
1716196200000|2024-05-20 09:10:00|15567.6|15566.9|15567.9|15567.2|15570.1|15569.1|15567.5|15566.8|131
1716196500000|2024-05-20 09:15:00|15568|15567.3|15567.6|15566.9|15569.2|15568.5|15566.4|15565.7|104
1716196800000|2024-05-20 09:20:00|15567.4|15566.7|15564.8|15564.1|15567.4|15566.7|15564|15563.3|96
1716197100000|2024-05-20 09:25:00|15564.9|15564.2|15566.5|15565.8|15566.8|15566.1|15564.9|15564.2|66
1716197400000|2024-05-20 09:30:00|15566.6|15565.9|15569.2|15568.5|15569.6|15568.9|15566|15565.3|97
1716197700000|2024-05-20 09:35:00|15569.1|15568.4|15566.6|15565.9|15569.4|15568.7|15566.5|15565.8|49
1716198000000|2024-05-20 09:40:00|15566.4|15565.7|15567.6|15566.9|15567.6|15566.9|15564.3|15563.6|109
1716198300000|2024-05-20 09:45:00|15567.5|15566.8|15567.2|15565.6|15567.9|15567|15565.5|15564.5|161
1716198600000|2024-05-20 09:50:00|15566.9|15565.9|15569|15568|15569.1|15568.1|15566.9|15565.7|118
1716198900000|2024-05-20 09:55:00|15569.1|15568.1|15571.4|15570.7|15571.5|15570.7|15568.5|15567.5|129
1716199200000|2024-05-20 10:00:00|15571.5|15570.8|15572.2|15571.5|15573.5|15572.5|15570.9|15570.2|120
1716199500000|2024-05-20 10:05:00|15572.3|15571.6|15569.1|15568.4|15572.5|15571.8|15568.6|15567.9|103
1716199800000|2024-05-20 10:10:00|15569.2|15568.5|15569|15568.3|15569.6|15568.9|15568.5|15567.8|53
1716200100000|2024-05-20 10:15:00|15569.1|15568.4|15567.8|15567.1|15569.1|15568.4|15566.3|15565.6|52
1716200400000|2024-05-20 10:20:00|15567.7|15567|15570|15569.3|15570.3|15569.6|15567.3|15566.6|86
1716200700000|2024-05-20 10:25:00|15570.1|15569.4|15571.5|15570.8|15572|15571.3|15569.2|15568.5|59
1716201000000|2024-05-20 10:30:00|15571.8|15571.1|15571.6|15570.9|15572.3|15571.6|15571.4|15570.7|42
1716201300000|2024-05-20 10:35:00|15571.7|15571|15571.5|15570.8|15572.4|15571.7|15570.5|15569.8|29
1716201600000|2024-05-20 10:40:00|15571.4|15570.7|15570.5|15569.8|15571.5|15570.8|15570.3|15569.6|32
1716201900000|2024-05-20 10:45:00|15570.7|15570|15572.5|15571.8|15572.9|15572.2|15570.7|15570|35
1716202200000|2024-05-20 10:50:00|15572.4|15571.7|15570.4|15569.7|15572.4|15571.7|15569.4|15568.6|48
1716202500000|2024-05-20 10:55:00|15570.9|15570.2|15570.9|15570.2|15572.7|15571.9|15570.4|15569.6|126
1716202800000|2024-05-20 11:00:00|15570.7|15570|15572.7|15572|15574.9|15574.1|15570.6|15569.9|146
1716203100000|2024-05-20 11:05:00|15572.8|15572.1|15572.8|15572.1|15574.1|15573.1|15571.6|15570.6|83
1716203400000|2024-05-20 11:10:00|15572.9|15572.2|15574.4|15573.4|15574.7|15574|15571.3|15570.6|130
1716203700000|2024-05-20 11:15:00|15574.2|15573.2|15573.6|15572.9|15574.6|15573.6|15572.8|15571.8|63
1716204000000|2024-05-20 11:20:00|15573.7|15573|15572.7|15572|15573.9|15573|15572.4|15571.7|95
1716204300000|2024-05-20 11:25:00|15572.9|15572.2|15573.7|15573|15574.8|15574.1|15572.8|15572.1|97
1716204600000|2024-05-20 11:30:00|15573.8|15573.1|15574.7|15574|15574.8|15574.1|15573.7|15573|79
1716204900000|2024-05-20 11:35:00|15574.8|15574.1|15574.1|15573.4|15576.3|15575.6|15574.1|15573.4|61
1716205200000|2024-05-20 11:40:00|15573.9|15573.2|15572.7|15572|15574|15573.3|15572.6|15571.6|50
1716205500000|2024-05-20 11:45:00|15572.6|15571.9|15571.9|15570.9|15573.2|15572.5|15570.4|15569.5|85
1716205800000|2024-05-20 11:50:00|15572.2|15570.7|15573|15572|15573.5|15572.5|15570.6|15569.5|108
1716206100000|2024-05-20 11:55:00|15572.9|15572.2|15575.4|15574.4|15576.2|15575.4|15572.9|15572.2|132
1716206400000|2024-05-20 12:00:00|15575.5|15574.5|15581.3|15580.6|15582.1|15581.2|15574|15573|266
1716206700000|2024-05-20 12:05:00|15581.2|15580.5|15583.3|15582.6|15583.6|15582.9|15580|15579.3|203
1716207000000|2024-05-20 12:10:00|15583.4|15582.7|15583.5|15582.8|15584.7|15584|15581.8|15581.1|241
1716207300000|2024-05-20 12:15:00|15583.4|15582.7|15584.2|15583.5|15584.7|15584|15582.2|15581|169
1716207600000|2024-05-20 12:20:00|15584.3|15583.6|15591.7|15590.7|15593.4|15592.4|15584.1|15583.4|396
1716207900000|2024-05-20 12:25:00|15591.8|15590.8|15594|15593.3|15596.6|15595.5|15591.6|15590.7|356
1716208200000|2024-05-20 12:30:00|15594.1|15593.4|15595.2|15594.5|15596.3|15595.3|15592.7|15591.7|357
1716208500000|2024-05-20 12:35:00|15595.3|15594.6|15615.9|15614.3|15616|15614.7|15592|15589.6|870
1716208800000|2024-05-20 12:40:00|15616.1|15614.5|15620.3|15619.6|15622.7|15622|15615.8|15614.5|999
1716209100000|2024-05-20 12:45:00|15620.2|15619.5|15617.6|15616.1|15623.6|15622.9|15616.8|15615.5|571
1716209400000|2024-05-20 12:50:00|15617.2|15616.2|15617.1|15616.4|15619.6|15618.8|15614.4|15613.1|323
1716209700000|2024-05-20 12:55:00|15617.2|15616.5|15615.8|15614.8|15619.8|15618.8|15612.4|15611.3|327
1716210000000|2024-05-20 13:00:00|15615.9|15614.9|15613.1|15612.1|15616.4|15615.4|15609.4|15608.4|404
1716210300000|2024-05-20 13:05:00|15613.4|15612.4|15612.2|15611.5|15615.9|15614.9|15612.1|15611.1|327
1716210600000|2024-05-20 13:10:00|15612.3|15611.6|15617.2|15616.2|15619|15618.3|15611.8|15611.1|294
1716210900000|2024-05-20 13:15:00|15617.1|15616.4|15615.2|15614.2|15617.6|15616.9|15613.2|15612.5|259
1716211200000|2024-05-20 13:20:00|15615.3|15614.3|15615|15614.3|15617.5|15616.5|15613.7|15612.7|193
1716211500000|2024-05-20 13:25:00|15614.9|15614.2|15612.3|15611.6|15615.1|15614.2|15611.5|15610.8|174
1716211800000|2024-05-20 13:30:00|15612.6|15611.9|15613.4|15612.4|15615|15614|15607.9|15606.8|297
1716212100000|2024-05-20 13:35:00|15613.3|15612.3|15612.4|15611.7|15615.2|15614.5|15608.5|15607.4|265
1716212400000|2024-05-20 13:40:00|15612.3|15611.6|15611.2|15610.5|15612.4|15611.7|15608.1|15607.4|138
1716212700000|2024-05-20 13:45:00|15611.1|15610.4|15611.1|15610.4|15611.9|15611.2|15608.2|15607.2|142
1716213000000|2024-05-20 13:50:00|15611.6|15610.9|15609.8|15609.1|15611.6|15610.9|15609|15608|168
1716213300000|2024-05-20 13:55:00|15609.1|15608.1|15608.5|15607.8|15609.1|15608.2|15604.9|15604.2|206
1716213600000|2024-05-20 14:00:00|15608.7|15608|15609.9|15609.2|15610.8|15610.1|15605.1|15604.4|208
1716213900000|2024-05-20 14:05:00|15609.8|15609.1|15610.3|15609.3|15612|15611.3|15609|15608.3|171
1716214200000|2024-05-20 14:10:00|15610.4|15609.4|15611.2|15610.5|15611.9|15611.1|15609.1|15608.3|167
1716214500000|2024-05-20 14:15:00|15611.1|15610.4|15617.2|15616.5|15617.5|15616.8|15610.8|15610.1|187
1716214800000|2024-05-20 14:20:00|15617.3|15616.6|15616.2|15615.5|15618.8|15618.1|15616|15615.3|198
1716215100000|2024-05-20 14:25:00|15616.4|15615.7|15613.5|15612.8|15616.9|15616.2|15613.1|15612.3|97
1716215400000|2024-05-20 14:30:00|15613.6|15612.9|15612.2|15611.5|15614.8|15614.1|15609.9|15609.2|122
1716215700000|2024-05-20 14:35:00|15612.3|15611.6|15614.4|15613.7|15616.7|15616|15612.2|15611.5|93
1716216000000|2024-05-20 14:40:00|15614.5|15613.8|15607.7|15607|15614.7|15614|15607.7|15607|181
1716216300000|2024-05-20 14:45:00|15607.6|15606.9|15606.1|15605.4|15608.7|15607.8|15605.2|15604.5|212
1716216600000|2024-05-20 14:50:00|15605.9|15605.2|15602.9|15602.2|15614.8|15614.1|15600.5|15599.8|452
1716216900000|2024-05-20 14:55:00|15602.8|15602.1|15607.1|15606.4|15609.6|15608.8|15600.1|15599.4|574
1716217200000|2024-05-20 15:00:00|15607.2|15606.5|15611.3|15610.6|15613.1|15612.4|15607.1|15606.4|251
1716217500000|2024-05-20 15:05:00|15611.4|15610.7|15614.7|15614|15614.9|15614.2|15609.6|15608.9|208
1716217800000|2024-05-20 15:10:00|15614.6|15613.9|15612.2|15611.5|15616|15615.3|15611.8|15611.1|196
1716218100000|2024-05-20 15:15:00|15611.9|15611.2|15608.6|15607.9|15612.7|15611.7|15608.5|15607.8|207
1716218400000|2024-05-20 15:20:00|15608.5|15607.8|15608.7|15607.7|15609.3|15608.3|15607.4|15606.4|192
1716218700000|2024-05-20 15:25:00|15608.9|15607.9|15606.8|15605.8|15609.1|15608.1|15606.2|15605.4|244
1716219000000|2024-05-20 15:30:00|15606.7|15605.7|15612.8|15611.8|15612.9|15611.9|15606.7|15605.7|187
1716219300000|2024-05-20 15:35:00|15612.9|15611.9|15612.6|15611.9|15613.1|15612.3|15610.3|15609.6|91
1716219600000|2024-05-20 15:40:00|15612.7|15612|15611|15610.3|15614.1|15613.2|15610.2|15609.5|133
1716219900000|2024-05-20 15:45:00|15610|15609.3|15611.1|15610.4|15611.6|15610.9|15610|15609.1|82
1716220200000|2024-05-20 15:50:00|15611.2|15610.5|15610.9|15610.2|15612.2|15611.5|15610|15609.3|75
1716220500000|2024-05-20 15:55:00|15611|15610.3|15610|15609.3|15612.4|15611.7|15609.8|15609.1|91
1716220800000|2024-05-20 16:00:00|15609.3|15608.6|15608.8|15608.1|15610|15609.3|15608|15607.3|66
1716221100000|2024-05-20 16:05:00|15608.7|15608|15608.7|15608|15609|15608.3|15608.7|15608|33
1716221400000|2024-05-20 16:10:00|15608.6|15607.9|15609|15608.3|15610|15609.3|15607.6|15606.9|53
1716221700000|2024-05-20 16:15:00|15608.9|15608.2|15609.7|15609|15610.5|15609.8|15608.4|15607.7|69
1716222000000|2024-05-20 16:20:00|15609.3|15608.6|15608.9|15608.2|15609.5|15608.8|15607.8|15607.1|62
1716222300000|2024-05-20 16:25:00|15608.8|15608.1|15610.1|15609.4|15610.1|15609.4|15608.8|15608.1|52
1716222600000|2024-05-20 16:30:00|15609.9|15609.2|15611.5|15610.8|15612.1|15611.4|15609.9|15609.2|57
1716222900000|2024-05-20 16:35:00|15611.7|15611|15609.1|15608.4|15612|15611.3|15608.9|15608.2|64
1716223200000|2024-05-20 16:40:00|15609.3|15608.6|15608.9|15608.2|15610.3|15609.6|15608.7|15608|36
1716223500000|2024-05-20 16:45:00|15609|15608.3|15610.1|15609.4|15610.2|15609.5|15608.6|15607.9|51
1716223800000|2024-05-20 16:50:00|15610.2|15609.5|15611.4|15610.7|15611.4|15610.7|15609.8|15609.1|63
1716224100000|2024-05-20 16:55:00|15611.3|15610.6|15611.2|15610.5|15611.8|15611.1|15609.1|15608.4|94
1716224400000|2024-05-20 17:00:00|15611.4|15610.7|15605.6|15604.9|15611.4|15610.7|15605.4|15604.7|109
1716224700000|2024-05-20 17:05:00|15605.7|15605|15606.6|15605.9|15607.5|15606.3|15605.5|15604.6|97
1716225000000|2024-05-20 17:10:00|15606.5|15605.8|15606.8|15606.1|15607.7|15607|15606.1|15605.4|63
1716225300000|2024-05-20 17:15:00|15606.7|15606|15608.1|15607.1|15608.7|15607.7|15606.7|15605.7|72
1716225600000|2024-05-20 17:20:00|15608.2|15607.2|15608.7|15608|15609.2|15608.5|15607.9|15607|76
1716225900000|2024-05-20 17:25:00|15608.8|15608.1|15606.7|15606|15609.1|15608.4|15606.5|15605.7|64
1716226200000|2024-05-20 17:30:00|15606.6|15605.9|15607.5|15606.8|15607.9|15607.2|15606.6|15605.9|45
1716226500000|2024-05-20 17:35:00|15607.6|15606.9|15610.3|15609.6|15610.3|15609.6|15607.2|15606.5|70
1716226800000|2024-05-20 17:40:00|15610.4|15609.7|15613.9|15613.2|15613.9|15613.2|15608.9|15608.2|125
1716227100000|2024-05-20 17:45:00|15614|15613.3|15616.3|15615.6|15616.4|15615.7|15613.9|15613.2|51
1716227400000|2024-05-20 17:50:00|15616.4|15615.7|15617.6|15616.9|15617.6|15616.9|15615.6|15614.9|56
1716227700000|2024-05-20 17:55:00|15617.7|15617|15618|15617.3|15618.2|15617.5|15616.8|15616.1|56
1716228000000|2024-05-20 18:00:00|15617.9|15617.2|15617.8|15616.8|15618.9|15618.2|15617.5|15616.7|63
1716228300000|2024-05-20 18:05:00|15617.7|15616.7|15618.8|15618.1|15618.8|15618.1|15617.6|15616.6|55
1716228600000|2024-05-20 18:10:00|15618.7|15618|15619.1|15618.4|15619.5|15618.8|15617.9|15617.2|57
1716228900000|2024-05-20 18:15:00|15619|15618.3|15619.6|15618.9|15619.8|15619.1|15618.4|15617.7|54
1716229200000|2024-05-20 18:20:00|15619.4|15618.7|15618.7|15617.7|15619.4|15618.7|15618.6|15617.5|50
1716229500000|2024-05-20 18:25:00|15619|15617.5|15618.9|15618.2|15619.2|15618.2|15617.5|15616.5|96
1716229800000|2024-05-20 18:30:00|15619.5|15618.8|15619.9|15619.2|15620.1|15619.4|15619.1|15618.4|57
1716230100000|2024-05-20 18:35:00|15619.8|15619.1|15620|15619.3|15620.3|15619.6|15619.8|15619.1|30
1716230400000|2024-05-20 18:40:00|15619.9|15619.2|15624.4|15623.7|15624.6|15623.9|15619.8|15619.1|107
1716230700000|2024-05-20 18:45:00|15623.9|15623.2|15623.5|15622.8|15624|15623.3|15622.6|15621.9|61
1716231000000|2024-05-20 18:50:00|15623.3|15622.6|15625.8|15625.1|15625.9|15625.2|15622.5|15621.8|89
1716231300000|2024-05-20 18:55:00|15625.6|15624.9|15627.3|15626.6|15627.6|15626.8|15625.3|15624.6|96
1716231600000|2024-05-20 19:00:00|15627.4|15626.7|15626.8|15626.1|15628.4|15627.7|15626.4|15625.7|59
1716231900000|2024-05-20 19:05:00|15626.7|15626|15625.7|15624.7|15626.9|15626.2|15625.6|15624.6|61
1716232200000|2024-05-20 19:10:00|15625.8|15624.8|15627|15626.3|15627|15626.3|15625.3|15624.3|53
1716232500000|2024-05-20 19:15:00|15627.1|15626.4|15626.9|15626.2|15627.1|15626.4|15626.3|15625.6|63
1716232800000|2024-05-20 19:20:00|15627|15626.3|15628|15627.3|15628.1|15627.4|15626.7|15626|92
1716233100000|2024-05-20 19:25:00|15627.9|15627.2|15626.8|15626.1|15628|15627.3|15626.1|15625.4|56
1716233400000|2024-05-20 19:30:00|15626.7|15626|15625.9|15624.9|15627.4|15626.6|15625.9|15624.9|53
1716233700000|2024-05-20 19:35:00|15625.7|15625|15626|15625|15626.1|15625.1|15625.1|15624.4|67
1716234000000|2024-05-20 19:40:00|15625.9|15624.9|15626.1|15625.4|15626.4|15625.7|15625.6|15624.7|39
1716234300000|2024-05-20 19:45:00|15626|15625.3|15627|15626|15627|15626.3|15626|15625|45
1716234600000|2024-05-20 19:50:00|15626.9|15625.9|15629.8|15629.1|15629.9|15629.2|15626.9|15625.9|41
1716234900000|2024-05-20 19:55:00|15629.7|15629|15629.4|15628.7|15630.8|15630.1|15629.3|15628.6|67
1716235200000|2024-05-20 20:00:00|15629.6|15628.9|15629.5|15628.8|15629.9|15629.2|15627.8|15627.1|37
1716235500000|2024-05-20 20:05:00|15629.6|15628.9|15629.7|15629|15630|15629.3|15629.3|15628.6|28
1716235800000|2024-05-20 20:10:00|15629.6|15628.9|15629.7|15629|15629.8|15629.1|15629.3|15628.4|46
1716236100000|2024-05-20 20:15:00|15629.6|15628.9|15629.5|15628.8|15630|15629.3|15629.3|15628.6|19
1716236400000|2024-05-20 20:20:00|15629.6|15628.9|15629.2|15628.5|15629.6|15628.9|15629.2|15628.5|12
1716236700000|2024-05-20 20:25:00|15629.3|15628.6|15629.4|15628.7|15629.4|15628.7|15628.8|15628.1|25
1716237000000|2024-05-20 20:30:00|15629.3|15628.6|15629.6|15628.9|15629.7|15629|15629.2|15628.5|14
1716237300000|2024-05-20 20:35:00|15629.7|15629|15629.9|15629.2|15630.5|15629.8|15629.5|15628.8|32
1716237600000|2024-05-20 20:40:00|15629.8|15629.1|15629.9|15629.2|15630.1|15629.4|15629.8|15629.1|27
1716237900000|2024-05-20 20:45:00|15630|15629.3|15628.3|15627.3|15630|15629.3|15627.9|15626.9|46
1716238200000|2024-05-20 20:50:00|15628.5|15627|15627.8|15626|15628.9|15627.5|15627.4|15625.8|217
1716238500000|2024-05-20 20:55:00|15628.3|15625.5|15629.7|15622.7|15630.7|15626.2|15628.3|15622.7|123
1716238800000|2024-05-20 21:00:00|15629.4|15622.4|15626|15619|15629.6|15622.6|15624.5|15617.5|17
1716239100000|2024-05-20 21:05:00|15624.8|15617.8|15622.7|15615.7|15625|15618|15608.3|15601.3|16
1716239400000|2024-05-20 21:10:00|15608.4|15601.4|15623.4|15616.4|15623.5|15616.5|15608.4|15601.4|23
1716239700000|2024-05-20 21:15:00|15623.3|15616.3|15623.8|15616.8|15624|15617|15623.3|15616.3|16
1716240000000|2024-05-20 21:20:00|15623.9|15616.9|15624|15617.3|15624.3|15617.3|15623.8|15616.8|11
1716240300000|2024-05-20 21:25:00|15623.9|15617.5|15623.9|15617.7|15624.2|15617.7|15623.8|15617.5|20
1716240600000|2024-05-20 21:30:00|15624.2|15617.4|15623.8|15618.4|15624.4|15618.4|15623.4|15617.4|28
1716240900000|2024-05-20 21:35:00|15624|15618.3|15623.8|15618.4|15624.4|15618.4|15623.8|15618.3|24
1716241200000|2024-05-20 21:40:00|15624|15618.5|15623.7|15618.5|15624|15618.5|15623.7|15618.5|31
1716241500000|2024-05-20 21:45:00|15623.9|15619|15623.4|15619|15624.1|15619.4|15623.3|15618.9|29
1716241800000|2024-05-20 21:50:00|15623.2|15618.7|15623.7|15619.3|15624|15619.3|15623|15618.3|40
1716242100000|2024-05-20 21:55:00|15623.8|15619.4|15625.2|15620|15625.3|15620|15623.7|15619|52
1716242400000|2024-05-20 22:00:00|15625.3|15619.4|15627.8|15625.2|15628|15625.2|15623.8|15618.8|147
1716242700000|2024-05-20 22:05:00|15627.3|15625.7|15625.3|15623.4|15627.5|15626|15624.8|15623.3|45
1716243000000|2024-05-20 22:10:00|15624.8|15623.8|15625.1|15623.3|15625.3|15624|15624.6|15623|41
1716243300000|2024-05-20 22:15:00|15625.2|15623.4|15625.2|15623.6|15626.7|15625.1|15624.8|15623.4|77
1716243600000|2024-05-20 22:20:00|15625.3|15623.7|15625.2|15623.7|15625.3|15624|15624.7|15623.4|26
1716243900000|2024-05-20 22:25:00|15625.3|15623.6|15625.8|15624.8|15626.3|15624.8|15624.8|15623.5|67
1716244200000|2024-05-20 22:30:00|15626.2|15624.6|15629|15627.5|15629|15627.7|15625|15623.5|114
1716244500000|2024-05-20 22:35:00|15628.9|15627.4|15628.6|15627.6|15629.8|15628.6|15628.4|15626.9|59
1716244800000|2024-05-20 22:40:00|15628.5|15627.5|15627.5|15625.8|15628.8|15627.5|15627|15625.2|60
1716245100000|2024-05-20 22:45:00|15627.4|15625.7|15626.6|15624.9|15627.7|15626|15626.1|15624.7|50
1716245400000|2024-05-20 22:50:00|15626.5|15624.8|15626.7|15625|15626.9|15625.5|15626.1|15624.8|44
1716245700000|2024-05-20 22:55:00|15626.4|15625.4|15627.7|15626.1|15628.5|15626.6|15626.4|15625|54
1716246000000|2024-05-20 23:00:00|15627.6|15626|15628.2|15627.5|15628.8|15627.7|15627.1|15625.8|65
1716246300000|2024-05-20 23:05:00|15628.3|15627.3|15628.7|15627.1|15628.8|15627.5|15627|15625.8|55
1716246600000|2024-05-20 23:10:00|15628.5|15627|15630.1|15629.1|15630.8|15629.4|15628|15626.4|173
1716246900000|2024-05-20 23:15:00|15629.9|15628.9|15629.7|15628.7|15630.6|15629.3|15629.3|15628.3|57
1716247200000|2024-05-20 23:20:00|15629.9|15628.9|15633|15632|15633.3|15632|15628.9|15627.8|149
1716247500000|2024-05-20 23:25:00|15633.1|15632.1|15633.9|15632.4|15634.6|15633.6|15631.4|15630.4|124
1716247800000|2024-05-20 23:30:00|15634|15633|15636.8|15635.8|15637.9|15636.9|15634|15632.8|207
1716248100000|2024-05-20 23:35:00|15637|15635.5|15637.6|15636|15639.3|15638.3|15635.1|15633.9|175
1716248400000|2024-05-20 23:40:00|15637.3|15636.3|15639.9|15638.9|15639.9|15638.9|15637.3|15636|120
1716248700000|2024-05-20 23:45:00|15639.4|15638.4|15639.3|15638.3|15639.6|15638.6|15637.1|15636.1|124
1716249000000|2024-05-20 23:50:00|15639.4|15638.4|15638.7|15637.2|15640.9|15639.8|15638.2|15636.9|169
1716249300000|2024-05-20 23:55:00|15638.6|15637|15640.9|15639.9|15641|15640|15638.1|15636.4|148
1716249600000|2024-05-21 00:00:00|15641.1|15639.6|15638|15637|15642.3|15641.3|15638|15636.7|291
1716249900000|2024-05-21 00:05:00|15638.2|15636.7|15636|15634.4|15639.7|15638.3|15635.2|15633.7|279
1716250200000|2024-05-21 00:10:00|15636.1|15634.5|15640.7|15639.1|15642.3|15640.8|15635.4|15634|268
1716250500000|2024-05-21 00:15:00|15640.3|15639.3|15641.3|15640.3|15641.8|15640.8|15639.6|15638.3|199
1716250800000|2024-05-21 00:20:00|15641.6|15640.6|15642.9|15641.9|15642.9|15641.9|15639.8|15638.9|175
1716251100000|2024-05-21 00:25:00|15643|15642|15642.7|15641.7|15644.4|15643.2|15642.2|15641.2|183
1716251400000|2024-05-21 00:30:00|15642.6|15641.6|15641.6|15640.9|15644.5|15643.1|15640|15639|260
1716251700000|2024-05-21 00:35:00|15640.8|15639.8|15640|15639|15641.9|15640.9|15638.6|15637.3|178
1716252000000|2024-05-21 00:40:00|15640.1|15639.1|15637.7|15636.7|15641.9|15640.9|15637.1|15636.1|244
1716252300000|2024-05-21 00:45:00|15637.8|15636.8|15639.8|15638.8|15641.4|15640.4|15637.8|15636.8|164
1716252600000|2024-05-21 00:50:00|15639.9|15638.9|15643.7|15642.1|15646.2|15644.9|15639.8|15638.8|432
1716252900000|2024-05-21 00:55:00|15643.6|15642|15643.2|15642.2|15647.7|15646|15643.1|15641.9|397
1716253200000|2024-05-21 01:00:00|15643.6|15642.6|15646.5|15645.5|15647.6|15646.6|15643.1|15642.1|226
1716253500000|2024-05-21 01:05:00|15646.4|15645.4|15646.4|15645.4|15647.7|15646.7|15643.7|15642|272
1716253800000|2024-05-21 01:10:00|15646.6|15645.6|15645.1|15644.1|15646.8|15645.6|15642.6|15641.6|266
1716254100000|2024-05-21 01:15:00|15645.6|15644.6|15646.3|15645.3|15647.5|15646.5|15644.7|15643.5|218
1716254400000|2024-05-21 01:20:00|15646.2|15645.2|15645.2|15644.2|15646.9|15645.9|15645|15644|134
1716254700000|2024-05-21 01:25:00|15645.6|15644.6|15648|15647|15648.9|15647.9|15645.6|15644.6|150
1716255000000|2024-05-21 01:30:00|15648.2|15647.2|15648.9|15647.9|15650|15649|15646.8|15645.8|184
1716255300000|2024-05-21 01:35:00|15648.8|15647.8|15645.3|15644.3|15649.2|15648|15645.1|15644|215
1716255600000|2024-05-21 01:40:00|15644.9|15643.9|15645.8|15644.8|15647.7|15646.2|15643.6|15642.6|273
1716255900000|2024-05-21 01:45:00|15645.7|15644.7|15646.3|15645.3|15646.9|15645.8|15645.2|15644.1|199
1716256200000|2024-05-21 01:50:00|15646.2|15645.5|15644.4|15643.4|15646.3|15645.6|15644.3|15643.1|140
1716256500000|2024-05-21 01:55:00|15644.5|15643.5|15648.6|15647.6|15649|15648|15644.3|15643.1|224
1716256800000|2024-05-21 02:00:00|15648.7|15647.7|15647.9|15646.9|15649.9|15648.9|15647.2|15646.2|149
1716257100000|2024-05-21 02:05:00|15647.8|15646.8|15645.2|15644.2|15649|15648|15644|15643|142
1716257400000|2024-05-21 02:10:00|15645.1|15644.1|15647.1|15645.5|15647.2|15646|15645.1|15643.9|147
1716257700000|2024-05-21 02:15:00|15646.8|15645.8|15646.7|15646|15649.3|15647.7|15646.5|15645.3|221
1716258000000|2024-05-21 02:20:00|15646.8|15646.1|15648|15647|15648.7|15647.7|15646.7|15645.6|111
1716258300000|2024-05-21 02:25:00|15648.1|15647.1|15649|15648|15649.5|15648.4|15647.8|15646.6|94
1716258600000|2024-05-21 02:30:00|15649.1|15648.1|15650.1|15649.1|15650.4|15649.4|15649.1|15648.1|115
1716258900000|2024-05-21 02:35:00|15649.4|15648.4|15647.8|15646.8|15649.8|15648.8|15645.3|15644.3|141
1716259200000|2024-05-21 02:40:00|15647.6|15646.6|15645.5|15644.5|15648.1|15646.9|15645.4|15644.4|72
1716259500000|2024-05-21 02:45:00|15645.4|15644.4|15644.3|15643.3|15645.5|15644.7|15644.3|15643.3|34
1716259800000|2024-05-21 02:50:00|15644.4|15643.4|15641.2|15640.2|15645.8|15644.8|15640.2|15639.2|98
1716260100000|2024-05-21 02:55:00|15641|15640|15644.2|15643.2|15644.9|15643.7|15640.8|15639.8|122
1716260400000|2024-05-21 03:00:00|15644|15643|15644.2|15643.2|15645.6|15644.3|15642.3|15641.3|151
1716260700000|2024-05-21 03:05:00|15644.4|15643.4|15646.6|15645.6|15647.2|15646|15641.6|15640.6|316
1716261000000|2024-05-21 03:10:00|15646.5|15645.5|15647.9|15646.9|15647.9|15646.9|15645.3|15644.3|175
1716261300000|2024-05-21 03:15:00|15647.7|15646.7|15647|15646|15648.8|15647.8|15647|15646|120
1716261600000|2024-05-21 03:20:00|15647.1|15646.1|15648.6|15647.6|15648.9|15647.9|15646.7|15645.5|94
1716261900000|2024-05-21 03:25:00|15648.5|15647.5|15648.2|15647.2|15649.8|15648.8|15647.9|15646.9|126
1716262200000|2024-05-21 03:30:00|15648.4|15646.9|15647.9|15646.9|15649.4|15648.4|15647|15645.8|148
1716262500000|2024-05-21 03:35:00|15647.8|15646.8|15647.5|15646.5|15649.6|15648.6|15647.4|15646.4|67
1716262800000|2024-05-21 03:40:00|15647.2|15646.2|15647.8|15646.8|15648.2|15647.1|15646.7|15645.7|82
1716263100000|2024-05-21 03:45:00|15647.7|15647|15647.9|15646.9|15648.5|15647.5|15647.7|15646.8|49
1716263400000|2024-05-21 03:50:00|15647.8|15646.8|15648.2|15647.2|15648.8|15647.8|15647.1|15646.1|73
1716263700000|2024-05-21 03:55:00|15647.9|15646.9|15648.3|15647.3|15648.6|15647.6|15647.8|15646.8|87
1716264000000|2024-05-21 04:00:00|15648.4|15647.4|15650.1|15649.1|15650.1|15649.1|15648.3|15647.3|74
1716264300000|2024-05-21 04:05:00|15649.9|15649.2|15651.7|15649.9|15653.6|15652.2|15648.6|15647.4|131
1716264600000|2024-05-21 04:10:00|15651.5|15650|15653.2|15652.2|15653.4|15652.2|15651.2|15649.6|172
1716264900000|2024-05-21 04:15:00|15653.3|15652.3|15649.9|15648.9|15655.7|15654.7|15649.4|15648.1|235
1716265200000|2024-05-21 04:20:00|15649.8|15648.8|15646.4|15645.4|15651|15649.8|15646.2|15645.1|178
1716265500000|2024-05-21 04:25:00|15646.3|15645.3|15645|15644|15646.7|15645.7|15644|15642.8|99
1716265800000|2024-05-21 04:30:00|15645.1|15644.1|15644.7|15643.7|15646.6|15645.6|15644.3|15643.3|142
1716266100000|2024-05-21 04:35:00|15644.6|15643.6|15646.2|15645.2|15647.6|15646.6|15644.4|15643.4|80
1716266400000|2024-05-21 04:40:00|15645.8|15644.8|15641.9|15640.4|15645.8|15644.8|15641.5|15640.2|96
1716266700000|2024-05-21 04:45:00|15641.6|15640.6|15642.7|15641.7|15644.4|15643.4|15641.5|15640.4|140
1716267000000|2024-05-21 04:50:00|15642.6|15641.6|15644.2|15643.5|15645.2|15644.2|15642.3|15641.5|101
1716267300000|2024-05-21 04:55:00|15644.1|15643.4|15645.3|15644.6|15645.5|15644.6|15644|15643|56
1716267600000|2024-05-21 05:00:00|15645.4|15644.4|15641.6|15640.6|15646|15645|15641.2|15640.1|119
1716267900000|2024-05-21 05:05:00|15641.7|15640.7|15644.4|15643.4|15644.7|15643.7|15641.2|15640.2|109
1716268200000|2024-05-21 05:10:00|15644.3|15643.3|15645.8|15644.8|15647.6|15646.6|15643|15642|110
1716268500000|2024-05-21 05:15:00|15645.9|15644.9|15643.5|15642|15646|15645.1|15643.3|15642|60
1716268800000|2024-05-21 05:20:00|15643.4|15641.9|15644.2|15643.2|15645.1|15643.8|15643|15641.7|131
1716269100000|2024-05-21 05:25:00|15644.3|15643.3|15641.9|15640.9|15644.3|15643.5|15640.5|15639.3|102
1716269400000|2024-05-21 05:30:00|15641.8|15640.8|15636.8|15635.2|15641.9|15640.8|15636.5|15635|244
1716269700000|2024-05-21 05:35:00|15636.7|15635.1|15638.1|15637.1|15638.5|15637.5|15635.5|15634.4|135
1716270000000|2024-05-21 05:40:00|15638.2|15637.2|15633|15631.3|15638.2|15637.2|15632.8|15631|188
1716270300000|2024-05-21 05:45:00|15633.1|15631.2|15632.4|15631.4|15633.6|15632.6|15630.5|15629.2|136
1716270600000|2024-05-21 05:50:00|15632.5|15631.5|15638.2|15637.2|15638.7|15637.5|15632.4|15631.4|127
1716270900000|2024-05-21 05:55:00|15638.3|15637.3|15638.5|15637.5|15639.4|15638.3|15638.2|15637.2|86
1716271200000|2024-05-21 06:00:00|15638.4|15637.4|15636|15635|15638.5|15637.5|15633.1|15631.7|360
1716271500000|2024-05-21 06:05:00|15635.9|15634.9|15617.4|15615.9|15638.1|15637.1|15611.7|15609|829
1716271800000|2024-05-21 06:10:00|15617.6|15616|15625.1|15624.1|15627.2|15625.6|15617.1|15615.4|872
1716272100000|2024-05-21 06:15:00|15624.9|15623.9|15624.6|15623.6|15626.4|15625.2|15621.1|15619.7|433
1716272400000|2024-05-21 06:20:00|15624.4|15623.4|15630|15628.4|15630|15628.4|15623.5|15622.2|418
1716272700000|2024-05-21 06:25:00|15629.9|15628.5|15629.8|15628.8|15631.2|15630.2|15626|15624.8|374
1716273000000|2024-05-21 06:30:00|15630.2|15628.6|15623.3|15622.3|15630.2|15629.2|15623.3|15621.9|308
1716273300000|2024-05-21 06:35:00|15623.4|15622.4|15623.3|15622.3|15625.3|15623.7|15620.1|15618.4|440
1716273600000|2024-05-21 06:40:00|15623.4|15622.4|15621.8|15621.1|15625|15623.8|15621|15619.5|230
1716273900000|2024-05-21 06:45:00|15621.7|15621|15617.5|15616.5|15623.1|15622.1|15615.8|15614.7|296
1716274200000|2024-05-21 06:50:00|15617.4|15616.4|15623.5|15622.5|15624|15622.6|15616.2|15615|374
1716274500000|2024-05-21 06:55:00|15623.6|15622.6|15625.4|15624.4|15627.2|15626|15620.9|15619.9|465
1716274800000|2024-05-21 07:00:00|15625.6|15624.6|15622.7|15621.7|15628.4|15627.1|15622.5|15621.3|364
1716275100000|2024-05-21 07:05:00|15622.9|15621.4|15616.3|15615.3|15623.1|15621.8|15615.1|15614|321
1716275400000|2024-05-21 07:10:00|15616.5|15615.5|15609.2|15608.2|15616.6|15615.6|15605.9|15604.4|608
1716275700000|2024-05-21 07:15:00|15609.1|15608.1|15604.7|15603.7|15611.6|15610.3|15604|15603|399
1716276000000|2024-05-21 07:20:00|15605.2|15604.2|15610.7|15609|15611.5|15609.6|15603.8|15602.8|583
1716276300000|2024-05-21 07:25:00|15610.6|15608.9|15611.9|15610.3|15614.4|15612.9|15610.6|15608.9|454
1716276600000|2024-05-21 07:30:00|15612|15610.4|15614.1|15613.4|15616.3|15614.6|15610.8|15609.8|376
1716276900000|2024-05-21 07:35:00|15614.5|15612.9|15612.5|15611.5|15615.8|15614.7|15612.5|15611.3|208
1716277200000|2024-05-21 07:40:00|15612.6|15611.6|15611.3|15610.3|15613.1|15611.9|15609|15608|262
1716277500000|2024-05-21 07:45:00|15611.4|15610.4|15617|15615.4|15617|15615.4|15610|15608.9|255
1716277800000|2024-05-21 07:50:00|15616.9|15615.6|15621.9|15620.3|15622.3|15620.7|15616.3|15614.9|308
1716278100000|2024-05-21 07:55:00|15621.7|15620.7|15624|15623|15624.1|15623|15620|15619|263
1716278400000|2024-05-21 08:00:00|15623.4|15622.4|15620|15619|15623.4|15622.4|15618.7|15617.7|216
1716278700000|2024-05-21 08:05:00|15620.1|15619.1|15620|15619|15620.6|15619.6|15615.2|15614|199
1716279000000|2024-05-21 08:10:00|15619.6|15618.6|15617.9|15616.3|15619.9|15618.7|15614.8|15613.8|316
1716279300000|2024-05-21 08:15:00|15618|15616.4|15615.8|15614.2|15618.2|15616.9|15614.4|15613.1|336
1716279600000|2024-05-21 08:20:00|15615.9|15614.3|15616.7|15615.1|15618.4|15617|15615.6|15614.1|422
1716279900000|2024-05-21 08:25:00|15616.9|15615.3|15621.9|15620.3|15622.4|15620.8|15616.3|15614.9|333
1716280200000|2024-05-21 08:30:00|15622|15620.2|15624.2|15622.5|15624.6|15623.2|15621.5|15620.2|167
1716280500000|2024-05-21 08:35:00|15624.1|15622.4|15622.6|15621.6|15624.2|15622.9|15619.8|15618.8|194
1716280800000|2024-05-21 08:40:00|15622.2|15621.2|15625.3|15623.7|15627.8|15626.3|15622.2|15621.2|318
1716281100000|2024-05-21 08:45:00|15625.4|15623.6|15628.2|15626.7|15628.3|15627|15625.4|15623.6|219
1716281400000|2024-05-21 08:50:00|15628|15627|15625.5|15624|15630.5|15629.1|15625.2|15624|295
1716281700000|2024-05-21 08:55:00|15625.2|15624.2|15626.4|15625.4|15626.7|15625.7|15622.2|15621|247
1716282000000|2024-05-21 09:00:00|15626.5|15625.5|15623.8|15622.8|15628.3|15627.3|15622.9|15621.9|197
1716282300000|2024-05-21 09:05:00|15623.7|15622.1|15617.8|15616.8|15623.7|15622.1|15617|15615.4|283
1716282600000|2024-05-21 09:10:00|15617.9|15616.9|15613.8|15612.8|15618.8|15617.6|15613.8|15612.6|316
1716282900000|2024-05-21 09:15:00|15613.9|15612.9|15615|15613.4|15616.6|15615.1|15612.8|15611.6|325
1716283200000|2024-05-21 09:20:00|15614.9|15613.3|15610.4|15609.4|15615.1|15613.6|15609.1|15608.1|187
1716283500000|2024-05-21 09:25:00|15610.5|15609.5|15615.2|15613.6|15615.4|15614.1|15610.1|15608.8|313
1716283800000|2024-05-21 09:30:00|15614.9|15613.9|15617.2|15615.6|15618.1|15616.3|15614.9|15613.6|300
1716284100000|2024-05-21 09:35:00|15617.1|15615.5|15618.4|15616.6|15619.6|15617.9|15615.4|15614|228
1716284400000|2024-05-21 09:40:00|15618.3|15616.7|15618.8|15617.8|15621|15619.6|15617.9|15616.6|238
1716284700000|2024-05-21 09:45:00|15618.9|15617.9|15616.9|15615.9|15619.1|15617.9|15616.9|15615.9|105
1716285000000|2024-05-21 09:50:00|15617.2|15616.2|15616.4|15615.4|15617.6|15616.6|15614.9|15613.9|83
1716285300000|2024-05-21 09:55:00|15616.5|15615.5|15612.5|15611.5|15617|15616|15610.5|15609.2|162
1716285600000|2024-05-21 10:00:00|15612.4|15611.4|15614.2|15613.2|15614.7|15613.7|15612.4|15611.4|125
1716285900000|2024-05-21 10:05:00|15613.6|15612.6|15616.6|15615.6|15617.6|15616.6|15613|15612|141
1716286200000|2024-05-21 10:10:00|15616.5|15615.5|15614|15613|15616.5|15615.6|15613.2|15611.9|83
1716286500000|2024-05-21 10:15:00|15613.9|15612.9|15611.4|15610.7|15614|15613|15610.6|15609.4|166
1716286800000|2024-05-21 10:20:00|15611.5|15610.8|15620.3|15619.3|15620.8|15619.6|15611.5|15610.3|256
1716287100000|2024-05-21 10:25:00|15620.4|15619.4|15619.3|15617.6|15622.8|15621.8|15618.4|15617.4|159
1716287400000|2024-05-21 10:30:00|15619.2|15617.5|15620.8|15619.8|15621.5|15620.4|15618.8|15617.5|249
1716287700000|2024-05-21 10:35:00|15621.4|15619.9|15625.1|15624.1|15625.2|15624.2|15620.7|15619.7|114
1716288000000|2024-05-21 10:40:00|15625|15624|15624.9|15624.2|15625.2|15624.3|15623.3|15622.2|129
1716288300000|2024-05-21 10:45:00|15625|15624.3|15623.6|15622.6|15625.3|15624.4|15622.4|15621|125
1716288600000|2024-05-21 10:50:00|15623.9|15622.3|15623.7|15622.7|15624.4|15623.1|15623|15621.7|134
1716288900000|2024-05-21 10:55:00|15623.9|15622.4|15622.5|15621.5|15624.3|15623.1|15621.1|15619.5|228
1716289200000|2024-05-21 11:00:00|15622.8|15621.3|15624.8|15623.8|15624.8|15623.8|15622.3|15621|141
1716289500000|2024-05-21 11:05:00|15624.6|15623.6|15622.7|15621.1|15624.6|15623.6|15622.2|15620.9|146
1716289800000|2024-05-21 11:10:00|15622.5|15621|15627.5|15626|15627.8|15626.5|15621.5|15620.3|277
1716290100000|2024-05-21 11:15:00|15627.2|15626.2|15628.5|15627.5|15628.7|15627.7|15626.3|15624.7|195
1716290400000|2024-05-21 11:20:00|15628.6|15627.6|15628.6|15627.6|15629|15628|15628.3|15627.3|122
1716290700000|2024-05-21 11:25:00|15628.8|15627.3|15627.9|15626.9|15628.8|15627.7|15625.7|15624.3|170
1716291000000|2024-05-21 11:30:00|15628.1|15627.1|15629.8|15628.2|15630|15629|15627|15625.7|275
1716291300000|2024-05-21 11:35:00|15629.7|15628.5|15628.6|15627.1|15630.7|15629.5|15628.3|15627.1|143
1716291600000|2024-05-21 11:40:00|15628.4|15627.4|15629.6|15628.6|15631|15629.8|15627.2|15626|194
1716291900000|2024-05-21 11:45:00|15629.7|15628.7|15631|15630|15632.9|15631.9|15628.2|15626.7|253
1716292200000|2024-05-21 11:50:00|15631.2|15629.7|15624.4|15623.7|15631.2|15630|15624.3|15623.3|117
1716292500000|2024-05-21 11:55:00|15624.5|15623.8|15623.3|15622.3|15626.5|15625.3|15622.5|15621.5|129
1716292800000|2024-05-21 12:00:00|15623.4|15622.4|15629.3|15628.3|15629.3|15628.3|15623.4|15622.4|321
1716293100000|2024-05-21 12:05:00|15629.2|15628.2|15635.5|15634.5|15635.9|15634.8|15628.9|15627.7|589
1716293400000|2024-05-21 12:10:00|15635.8|15634.3|15638.1|15636.6|15640|15639|15635.6|15634.3|412
1716293700000|2024-05-21 12:15:00|15638.2|15636.7|15635.8|15634.8|15639.5|15638|15635.8|15634.7|353
1716294000000|2024-05-21 12:20:00|15635.7|15634.7|15634.1|15633.1|15636.4|15635.2|15634.1|15632.8|246
1716294300000|2024-05-21 12:25:00|15633.7|15632.7|15636.8|15635.8|15638.4|15637.4|15632|15631|133
1716294600000|2024-05-21 12:30:00|15636.9|15635.9|15628.8|15627.3|15639.5|15638.3|15622.4|15620.8|630
1716294900000|2024-05-21 12:35:00|15628.9|15627.5|15627|15626|15632|15630.3|15623|15622|506
1716295200000|2024-05-21 12:40:00|15626.9|15625.9|15629.3|15627.8|15632.3|15631.3|15626.1|15625.1|414
1716295500000|2024-05-21 12:45:00|15628.9|15627.9|15627.3|15626.3|15633|15631.7|15627.2|15626|276
1716295800000|2024-05-21 12:50:00|15627.2|15626.2|15625.4|15623.7|15628.1|15627|15623.5|15622.1|430
1716296100000|2024-05-21 12:55:00|15626.1|15624.5|15624.9|15623.9|15626.4|15624.8|15619.7|15618.5|405
1716296400000|2024-05-21 13:00:00|15625|15624|15637.3|15636.3|15644.2|15642.7|15624.2|15622.9|1821
1716296700000|2024-05-21 13:05:00|15637.1|15636.1|15624.7|15623.7|15639.4|15638.2|15619.3|15618.3|924
1716297000000|2024-05-21 13:10:00|15625.1|15623.6|15622|15620.3|15626.4|15625.1|15611.3|15610.3|1357
1716297300000|2024-05-21 13:15:00|15623|15621.3|15622.8|15621.3|15624.2|15622.8|15618.7|15617.2|686
1716297600000|2024-05-21 13:20:00|15622.9|15621.4|15615.3|15613.7|15625.2|15623.8|15614.9|15613.2|692
1716297900000|2024-05-21 13:25:00|15615.1|15613.5|15615.5|15614|15619.6|15618|15614.2|15612.5|703
1716298200000|2024-05-21 13:30:00|15615.2|15614.2|15621.4|15620.4|15621.6|15620.6|15612.8|15611.8|750
1716298500000|2024-05-21 13:35:00|15621.3|15620.3|15616.8|15615.8|15621.3|15620.3|15612.5|15611.5|533
1716298800000|2024-05-21 13:40:00|15616.9|15615.9|15618.7|15617.7|15621.2|15620.2|15616.1|15615.1|381
1716299100000|2024-05-21 13:45:00|15618.8|15617.8|15618.8|15617.8|15621|15620|15613.8|15612.6|336
1716299400000|2024-05-21 13:50:00|15619.2|15617.7|15606.3|15605.3|15623.3|15622.3|15605.1|15604.1|683
1716299700000|2024-05-21 13:55:00|15606.6|15605.1|15605.7|15604.7|15608.3|15606.8|15596.4|15595.4|746
1716300000000|2024-05-21 14:00:00|15605.5|15604.5|15603.3|15602.3|15605.5|15604.5|15596.9|15595.9|647
1716300300000|2024-05-21 14:05:00|15603.2|15602.2|15603.2|15602.2|15608.2|15607|15595.7|15594.7|567
1716300600000|2024-05-21 14:10:00|15603.1|15602.1|15610.6|15609.6|15611.2|15610.2|15601.8|15600.8|349
1716300900000|2024-05-21 14:15:00|15610.5|15609.5|15609.1|15608.1|15610.8|15609.5|15604.9|15603.9|398
1716301200000|2024-05-21 14:20:00|15609.2|15608.2|15611.8|15610.8|15612.9|15611.8|15608.1|15607.1|407
1716301500000|2024-05-21 14:25:00|15611.7|15610.7|15607.7|15606.7|15612|15611|15606.3|15605.3|269
1716301800000|2024-05-21 14:30:00|15607.6|15606.6|15611.1|15610.1|15614.5|15613.5|15607.6|15606.6|260
1716302100000|2024-05-21 14:35:00|15611.2|15610.2|15611.3|15610.3|15615.3|15614.3|15609.9|15608.6|249
1716302400000|2024-05-21 14:40:00|15611.4|15610.4|15610.2|15609.2|15612.5|15611.5|15609.3|15608.3|209
1716302700000|2024-05-21 14:45:00|15610.3|15609.3|15603.7|15602.7|15611.8|15610.8|15603.6|15602.3|352
1716303000000|2024-05-21 14:50:00|15602.8|15601.8|15593.3|15592.3|15604.3|15603.1|15590.8|15589.6|638
1716303300000|2024-05-21 14:55:00|15593.5|15592.5|15595.7|15594|15596.1|15594.3|15585|15584|875
1716303600000|2024-05-21 15:00:00|15595.5|15594.5|15599.4|15598.4|15600.9|15599.9|15595.5|15594.1|338
1716303900000|2024-05-21 15:05:00|15599.5|15598.5|15604.2|15603.2|15605|15604|15599.5|15598.5|248
1716304200000|2024-05-21 15:10:00|15604.1|15603.1|15599.2|15598.2|15605|15604|15596.2|15595|250
1716304500000|2024-05-21 15:15:00|15599.1|15598.1|15606.5|15605.5|15608.1|15607.1|15599.1|15598.1|185
1716304800000|2024-05-21 15:20:00|15606.1|15605.1|15610.6|15609.6|15611.4|15610.4|15606.1|15605.1|218
1716305100000|2024-05-21 15:25:00|15610.7|15609.7|15613|15612|15614.4|15613.4|15610.6|15609.6|179
1716305400000|2024-05-21 15:30:00|15612.9|15611.9|15614.1|15613.1|15614.6|15613.6|15612.7|15611.7|188
1716305700000|2024-05-21 15:35:00|15614|15613|15612.9|15611.9|15615.6|15614.2|15611.6|15610.7|124
1716306000000|2024-05-21 15:40:00|15612.8|15611.8|15614.1|15613.1|15615.1|15614.1|15610.2|15609.2|166
1716306300000|2024-05-21 15:45:00|15614.2|15613.2|15613.9|15612.9|15615.1|15614.1|15612.5|15611.6|131
1716306600000|2024-05-21 15:50:00|15613.7|15612.2|15611.2|15610.2|15613.9|15612.9|15611|15610|141
1716306900000|2024-05-21 15:55:00|15611.1|15610.1|15608.7|15607.7|15613.8|15612.8|15608.7|15607.7|130
1716307200000|2024-05-21 16:00:00|15608.8|15607.8|15614.2|15613.2|15615.9|15614.9|15607.8|15606.8|298
1716307500000|2024-05-21 16:05:00|15614.1|15613.1|15616.3|15615.6|15616.4|15615.7|15612.8|15611.8|212
1716307800000|2024-05-21 16:10:00|15616.4|15615.7|15615.1|15614.4|15616.9|15616.2|15615|15614.3|91
1716308100000|2024-05-21 16:15:00|15615|15614.3|15616.6|15615.9|15617.2|15616.5|15614.9|15614.2|71
1716308400000|2024-05-21 16:20:00|15616.5|15615.8|15616.9|15616.2|15618.7|15618|15615|15614.3|94
1716308700000|2024-05-21 16:25:00|15617|15616.3|15617.4|15616.7|15617.6|15616.9|15617|15616.3|33
1716309000000|2024-05-21 16:30:00|15617.3|15616.6|15618.6|15617.9|15618.7|15618|15614.6|15613.9|71
1716309300000|2024-05-21 16:35:00|15618.7|15618|15617.6|15616.9|15619|15618.3|15617.2|15616.5|86
1716309600000|2024-05-21 16:40:00|15617.7|15617|15616.2|15615.5|15619.1|15618.4|15616.1|15615.4|85
1716309900000|2024-05-21 16:45:00|15616.3|15615.6|15614.2|15613.5|15617.5|15616.8|15614.2|15613.5|86
1716310200000|2024-05-21 16:50:00|15614.3|15613.3|15614.8|15614.1|15616.2|15615.5|15613.5|15612.5|75
1716310500000|2024-05-21 16:55:00|15614.9|15614.2|15612.6|15611.9|15615.9|15615.2|15612.6|15611.9|117
1716310800000|2024-05-21 17:00:00|15612.5|15611.8|15614.1|15613.4|15614.9|15614.2|15611.1|15610.4|132
1716311100000|2024-05-21 17:05:00|15614.2|15613.5|15618.2|15617.5|15618.9|15618.2|15614.2|15613.5|102
1716311400000|2024-05-21 17:10:00|15618.5|15617.8|15621.1|15620.4|15622.9|15622.2|15618.3|15617.6|135
1716311700000|2024-05-21 17:15:00|15620.7|15620|15620.7|15620|15621|15620.3|15618.9|15617.9|81
1716312000000|2024-05-21 17:20:00|15620.8|15620.1|15621.2|15620.5|15621.3|15620.6|15619.9|15619.2|71
1716312300000|2024-05-21 17:25:00|15621.9|15621.2|15623.7|15623|15623.7|15623|15620.6|15619.6|121
1716312600000|2024-05-21 17:30:00|15623.8|15623.1|15623.7|15623|15625.9|15624.9|15623.7|15623|108
1716312900000|2024-05-21 17:35:00|15623.6|15622.9|15622.4|15621.7|15623.6|15622.9|15621.8|15620.9|61
1716313200000|2024-05-21 17:40:00|15622.3|15621.6|15621.6|15620.9|15622.5|15621.8|15620.6|15619.9|80
1716313500000|2024-05-21 17:45:00|15621.7|15621|15623.8|15622.8|15625.2|15624.5|15621.3|15620.6|97
1716313800000|2024-05-21 17:50:00|15623.7|15622.7|15624.8|15624.1|15625.1|15624.4|15623.3|15622.6|74
1716314100000|2024-05-21 17:55:00|15624.7|15624|15622.5|15621.8|15624.9|15624|15621.9|15621.2|152
1716314400000|2024-05-21 18:00:00|15622.4|15621.7|15624.1|15623.4|15624.4|15623.7|15622.2|15621.5|77
1716314700000|2024-05-21 18:05:00|15623.7|15623|15623.7|15622.7|15624.9|15624.1|15622.6|15621.9|110
1716315000000|2024-05-21 18:10:00|15623.8|15622.8|15624.9|15623.9|15625.2|15624.2|15623.6|15622.8|77
1716315300000|2024-05-21 18:15:00|15624.8|15624.1|15624.8|15624.1|15625|15624.3|15623.5|15622.8|62
1716315600000|2024-05-21 18:20:00|15624.3|15623.6|15623.6|15622.9|15625.2|15624.5|15623.3|15622.6|58
1716315900000|2024-05-21 18:25:00|15623.5|15622.8|15623.6|15622.9|15623.8|15623.1|15622.6|15621.9|63
1716316200000|2024-05-21 18:30:00|15623.7|15623|15620.9|15620.2|15623.7|15623|15620.9|15620.2|33
1716316500000|2024-05-21 18:35:00|15621|15620.3|15622.2|15621.5|15622.2|15621.5|15620.5|15619.8|76
1716316800000|2024-05-21 18:40:00|15622.1|15621.4|15620.8|15620.1|15622.6|15621.9|15620.3|15619.6|72
1716317100000|2024-05-21 18:45:00|15620.9|15620.2|15621.1|15620.4|15621.1|15620.4|15618.3|15617.3|129
1716317400000|2024-05-21 18:50:00|15621.2|15620.2|15623.2|15622.5|15624.6|15623.9|15621.2|15620.2|91
1716317700000|2024-05-21 18:55:00|15623.1|15622.4|15622|15621.3|15623.3|15622.6|15620.9|15620.2|78
1716318000000|2024-05-21 19:00:00|15622.5|15621.8|15625.6|15624.9|15625.7|15625|15622.5|15621.8|100
1716318300000|2024-05-21 19:05:00|15625.4|15624.7|15622.1|15621.4|15625.4|15624.7|15622.1|15621.4|91
1716318600000|2024-05-21 19:10:00|15622|15621.3|15618|15617.3|15622.3|15621.6|15617.9|15617.2|151
1716318900000|2024-05-21 19:15:00|15618.1|15617.4|15616|15615.3|15618.1|15617.4|15614.4|15613.7|95
1716319200000|2024-05-21 19:20:00|15615.9|15615.2|15614.7|15614|15615.9|15615.2|15614.1|15613.4|55
1716319500000|2024-05-21 19:25:00|15614.8|15614.1|15617.5|15616.8|15617.7|15617|15614.7|15614|59
1716319800000|2024-05-21 19:30:00|15617.9|15617.2|15617.5|15616.8|15619.7|15619|15617.1|15616.4|74
1716320100000|2024-05-21 19:35:00|15617.6|15616.9|15617.2|15616.5|15617.6|15616.9|15617|15616.3|54
1716320400000|2024-05-21 19:40:00|15617.3|15616.6|15617.2|15616.5|15618.2|15617.5|15616.8|15616.1|59
1716320700000|2024-05-21 19:45:00|15617.1|15616.4|15618.5|15617.8|15618.7|15618|15616.2|15615.5|69
1716321000000|2024-05-21 19:50:00|15618.6|15617.9|15618.6|15617.9|15619.2|15618.5|15618.3|15617.6|77
1716321300000|2024-05-21 19:55:00|15618.5|15617.8|15617.4|15616.7|15618.6|15617.9|15615.8|15615.1|77
1716321600000|2024-05-21 20:00:00|15617.7|15617|15619.4|15618.7|15620.1|15619.4|15617.7|15617|72
1716321900000|2024-05-21 20:05:00|15619.5|15618.8|15620.2|15619.2|15620.3|15619.3|15618.5|15617.8|70
1716322200000|2024-05-21 20:10:00|15620.3|15619.3|15621.1|15620.4|15621.3|15620.5|15620.1|15619.2|37
1716322500000|2024-05-21 20:15:00|15621|15620.3|15621|15620.3|15621.1|15620.4|15620.6|15619.9|14
1716322800000|2024-05-21 20:20:00|15620.9|15620.2|15619.9|15619.2|15621|15620.2|15619.8|15619.1|19
1716323100000|2024-05-21 20:25:00|15619.8|15619.1|15620.9|15620.2|15620.9|15620.2|15619.3|15618.6|22
1716323400000|2024-05-21 20:30:00|15620.8|15620.1|15620|15619.3|15620.9|15620.2|15619.9|15618.6|32
1716323700000|2024-05-21 20:35:00|15620.2|15619.2|15618.9|15618.2|15620.8|15619.4|15618.9|15618.2|62
1716324000000|2024-05-21 20:40:00|15619|15618.3|15621.6|15620.6|15621.9|15620.6|15618.8|15617.7|60
1716324300000|2024-05-21 20:45:00|15621.8|15620.3|15620|15619|15622.7|15620.9|15619.4|15618.1|86
1716324600000|2024-05-21 20:50:00|15620.1|15619.1|15620.1|15618.6|15620.2|15619.2|15619.5|15618|38
1716324900000|2024-05-21 20:55:00|15620.6|15618.1|15620.5|15613.5|15623.3|15618.5|15619.9|15613.5|226
1716325200000|2024-05-21 21:00:00|15620|15613|15619.5|15612.5|15620.4|15613.4|15619.5|15612.5|6
1716325500000|2024-05-21 21:05:00|15619.9|15612.9|15620.1|15613.1|15620.3|15613.3|15619.7|15612.7|14
1716325800000|2024-05-21 21:10:00|15619.6|15612.6|15619|15612|15620.4|15613.4|15613|15606|50
1716326100000|2024-05-21 21:15:00|15619.1|15612.1|15619.2|15612.2|15619.2|15612.2|15619|15612|6
1716326400000|2024-05-21 21:20:00|15619.4|15612.4|15614.7|15609.3|15619.4|15612.4|15614.7|15608.6|39
1716326700000|2024-05-21 21:25:00|15614.6|15608.6|15619.4|15612.4|15619.4|15612.4|15614.6|15608.5|27
1716327000000|2024-05-21 21:30:00|15619.3|15612.5|15617.2|15611.2|15619.5|15612.5|15617.2|15610.9|21
1716327300000|2024-05-21 21:35:00|15617.3|15611.1|15621.1|15614.1|15621.1|15614.1|15614.9|15607.9|46
1716327600000|2024-05-21 21:40:00|15621.2|15614.2|15620.4|15613.4|15622|15615.3|15620.4|15613.4|15
1716327900000|2024-05-21 21:45:00|15620.6|15613.6|15620.2|15613.2|15620.6|15613.6|15620.2|15613.2|25
1716328200000|2024-05-21 21:50:00|15620.3|15613.3|15618.9|15611.9|15620.3|15613.3|15618.9|15611.9|6
1716328500000|2024-05-21 21:55:00|15618.8|15611.8|15619.8|15612.8|15619.9|15612.9|15618.8|15611.8|8
1716328800000|2024-05-21 22:00:00|15619.5|15612.5|15617.8|15614.4|15619.5|15614.7|15617.3|15610.7|75
1716329100000|2024-05-21 22:05:00|15617.3|15614.9|15616.9|15615.2|15617.4|15615.5|15616.7|15614.1|57
1716329400000|2024-05-21 22:10:00|15616.8|15615.3|15617.2|15615|15617.2|15615.8|15616.2|15613.9|57
1716329700000|2024-05-21 22:15:00|15617.1|15615.4|15616.7|15615|15618.6|15616.9|15616.3|15614.8|50
1716330000000|2024-05-21 22:20:00|15616.8|15615.4|15616.7|15615.1|15617.1|15615.9|15616.4|15615.1|42
1716330300000|2024-05-21 22:25:00|15616.4|15615.4|15615.4|15614.4|15616.9|15615.5|15614.4|15612.7|61
1716330600000|2024-05-21 22:30:00|15615.2|15614.2|15617.3|15616.3|15617.6|15616.3|15615.2|15614.2|42
1716330900000|2024-05-21 22:35:00|15617.2|15616.2|15618.6|15617.9|15618.9|15618.2|15616.6|15615.9|47
1716331200000|2024-05-21 22:40:00|15618.7|15618|15617.7|15617|15618.7|15618|15614.9|15614.2|55
1716331500000|2024-05-21 22:45:00|15617.8|15617.1|15618.2|15617.5|15618.2|15617.5|15617.4|15616.7|30
1716331800000|2024-05-21 22:50:00|15618.1|15617.4|15617.6|15616.9|15618.5|15617.8|15616.8|15616.1|45
1716332100000|2024-05-21 22:55:00|15617.7|15617|15619.5|15617.7|15619.6|15618.1|15617.6|15616.3|81
1716332400000|2024-05-21 23:00:00|15619.7|15617.9|15622.9|15621.9|15624|15623|15619.6|15617.9|76
1716332700000|2024-05-21 23:05:00|15622.6|15622|15624.6|15623.9|15625.1|15624.2|15622.6|15622|61
1716333000000|2024-05-21 23:10:00|15624.9|15624.2|15624.7|15624|15626.5|15625.5|15624|15623|61
1716333300000|2024-05-21 23:15:00|15624.8|15624.1|15626.2|15625.2|15626.5|15625.3|15623.6|15622.8|122
1716333600000|2024-05-21 23:20:00|15626.3|15625.3|15625|15624.3|15626.3|15625.3|15624.3|15623.6|41
1716333900000|2024-05-21 23:25:00|15625.1|15624.4|15620.8|15619.8|15625.1|15624.4|15620.5|15619.5|105
1716334200000|2024-05-21 23:30:00|15620.5|15619.5|15622.2|15621.5|15623.3|15622.6|15620|15619.2|72
1716334500000|2024-05-21 23:35:00|15622.3|15621.6|15621.1|15620.4|15622.6|15621.9|15621.1|15620.4|19
1716334800000|2024-05-21 23:40:00|15621|15620.3|15618.8|15618.1|15621.7|15621|15618.8|15618.1|101
1716335100000|2024-05-21 23:45:00|15618.7|15618|15623.9|15622.9|15624.2|15622.9|15618.2|15617.5|71
1716335400000|2024-05-21 23:50:00|15624.2|15622.6|15623.8|15623.1|15624.9|15623.6|15622|15621.1|88
1716335700000|2024-05-21 23:55:00|15623.6|15622.9|15627.6|15626.9|15629.6|15628.7|15623.6|15622.6|157
1716336000000|2024-05-22 00:00:00|15627.5|15626.8|15621.5|15620.8|15627.5|15626.8|15621.5|15620.8|264
1716336300000|2024-05-22 00:05:00|15621.1|15620.4|15621.4|15620.4|15623.3|15622.4|15620.1|15619.2|172
1716336600000|2024-05-22 00:10:00|15621.3|15620.3|15622.6|15621.9|15623|15622.1|15618.5|15617.8|158
1716336900000|2024-05-22 00:15:00|15622.5|15621.8|15621.1|15620.4|15622.9|15622.2|15618.7|15617.7|152
1716337200000|2024-05-22 00:20:00|15621|15620.3|15623.7|15622.7|15623.9|15623|15620.9|15619.9|171
1716337500000|2024-05-22 00:25:00|15623.9|15622.9|15622.6|15621.9|15624.9|15623.9|15619.8|15618.8|168
1716337800000|2024-05-22 00:30:00|15622.7|15622|15622.4|15621.7|15622.7|15622|15619|15618|99
1716338100000|2024-05-22 00:35:00|15622.3|15621.6|15620|15619.3|15622.3|15621.6|15619.9|15618.9|93
1716338400000|2024-05-22 00:40:00|15619.9|15619.2|15618.2|15617.5|15620|15619.3|15615|15614|157
1716338700000|2024-05-22 00:45:00|15618.5|15617.8|15619|15618|15619.7|15618.8|15617.9|15617.2|144
1716339000000|2024-05-22 00:50:00|15618.9|15617.9|15626.4|15625.7|15628.3|15627.3|15618.9|15617.9|586
1716339300000|2024-05-22 00:55:00|15626.5|15625.8|15627.6|15626.9|15629.3|15628.5|15626.2|15625.1|373
1716339600000|2024-05-22 01:00:00|15628.1|15627.4|15633.6|15632.6|15635.5|15634.8|15628.1|15627.4|345
1716339900000|2024-05-22 01:05:00|15633.8|15632.8|15631.9|15631.2|15635.6|15634.3|15630.7|15629.9|199
1716340200000|2024-05-22 01:10:00|15631.8|15631.1|15633.1|15632.4|15634.1|15633.4|15628.7|15628|165
1716340500000|2024-05-22 01:15:00|15633.3|15632.6|15629|15628|15633.9|15633.2|15628.3|15627.2|219
1716340800000|2024-05-22 01:20:00|15629.1|15628.1|15629.9|15628.9|15632.1|15631.4|15628.2|15627.1|258
1716341100000|2024-05-22 01:25:00|15630|15629|15631.1|15630.4|15632.3|15631.6|15629.8|15628.8|123
1716341400000|2024-05-22 01:30:00|15630.9|15630.2|15630.8|15630.1|15632.9|15632.2|15629.8|15629.1|125
1716341700000|2024-05-22 01:35:00|15630.9|15630.2|15627.1|15626.4|15630.9|15630.2|15626.9|15626.2|88
1716342000000|2024-05-22 01:40:00|15626.9|15626.2|15628.9|15627.9|15629.1|15628.4|15625.5|15624.8|96
1716342300000|2024-05-22 01:45:00|15628.8|15627.8|15629.9|15628.9|15629.9|15629|15628.1|15627.3|82
1716342600000|2024-05-22 01:50:00|15629.8|15628.8|15629.2|15628.5|15631|15630.3|15628.4|15627.7|86
1716342900000|2024-05-22 01:55:00|15629.1|15628.4|15626.3|15625.3|15629.1|15628.4|15625.8|15624.8|64
1716343200000|2024-05-22 02:00:00|15626.2|15625.2|15623.5|15622.8|15626.2|15625.2|15621.4|15620.4|385
1716343500000|2024-05-22 02:05:00|15623.3|15622.6|15623.7|15623|15624.8|15624.1|15621.3|15620.6|146
1716343800000|2024-05-22 02:10:00|15623.6|15622.9|15622.2|15621.5|15626.3|15625.6|15622|15621.3|188
1716344100000|2024-05-22 02:15:00|15622.1|15621.4|15622.5|15621.5|15623.7|15623|15622|15621.3|112
1716344400000|2024-05-22 02:20:00|15622.7|15622|15626.1|15625.4|15626.1|15625.4|15622.7|15622|101
1716344700000|2024-05-22 02:25:00|15626.2|15625.5|15625.9|15625.2|15627.1|15626.3|15624.8|15624|86
1716345000000|2024-05-22 02:30:00|15626|15625.3|15628.5|15627.8|15629.7|15628.8|15625.7|15625|76
1716345300000|2024-05-22 02:35:00|15628.3|15627.6|15629.4|15628.4|15629.7|15628.9|15628.2|15627.5|67
1716345600000|2024-05-22 02:40:00|15629.6|15628.6|15628.4|15627.7|15630.1|15629.3|15628.4|15627.7|78
1716345900000|2024-05-22 02:45:00|15628.5|15627.8|15630.7|15630|15630.8|15630.1|15628.5|15627.8|46
1716346200000|2024-05-22 02:50:00|15630.2|15629.5|15629.5|15628.8|15631.2|15630.2|15628.6|15627.9|86
1716346500000|2024-05-22 02:55:00|15629.3|15628.6|15630.6|15629.9|15631.1|15630.4|15628|15627.2|89
1716346800000|2024-05-22 03:00:00|15630.5|15629.8|15630.6|15629.9|15631.9|15631.2|15630.2|15629.5|81
1716347100000|2024-05-22 03:05:00|15630.1|15629.4|15630.5|15629.8|15630.9|15630.2|15629.7|15629|55
1716347400000|2024-05-22 03:10:00|15630.4|15629.7|15628.6|15627.9|15630.4|15629.7|15628.4|15627.5|95
1716347700000|2024-05-22 03:15:00|15628.5|15627.8|15629.4|15628.7|15629.7|15629|15628.4|15627.7|58
1716348000000|2024-05-22 03:20:00|15629.5|15628.8|15630.5|15629.8|15630.9|15630.2|15629.5|15628.8|51
1716348300000|2024-05-22 03:25:00|15630.4|15629.7|15628.9|15628.2|15630.5|15629.8|15628.3|15627.6|64
1716348600000|2024-05-22 03:30:00|15628.8|15628.1|15629.9|15628.4|15630.6|15629.9|15628.2|15627.5|112
1716348900000|2024-05-22 03:35:00|15629.7|15628.7|15629.5|15628.8|15630|15629.1|15629.4|15628.3|46
1716349200000|2024-05-22 03:40:00|15629.4|15628.7|15630.9|15630.2|15631.2|15630.5|15629.3|15628.4|52
1716349500000|2024-05-22 03:45:00|15630.7|15630|15631.6|15630.9|15632.2|15631.5|15630.6|15629.9|73
1716349800000|2024-05-22 03:50:00|15631.5|15630.8|15632.1|15631.4|15632.4|15631.5|15631.4|15630.7|64
1716350100000|2024-05-22 03:55:00|15632.2|15631.5|15631.6|15630.9|15632.6|15631.9|15630.8|15630|86
1716350400000|2024-05-22 04:00:00|15631.7|15631|15632.1|15631.4|15632.2|15631.5|15631.2|15630.5|51
1716350700000|2024-05-22 04:05:00|15632|15631.3|15630.5|15629.5|15632.2|15631.5|15630.5|15629.5|34
1716351000000|2024-05-22 04:10:00|15630.6|15629.6|15630.8|15630.1|15631.4|15630.7|15630.4|15629.6|44
1716351300000|2024-05-22 04:15:00|15630.9|15630.2|15631.8|15631.1|15632.7|15632|15630.9|15630.2|60
1716351600000|2024-05-22 04:20:00|15631.9|15631.2|15631.8|15631.1|15632.7|15632|15630.7|15630|61
1716351900000|2024-05-22 04:25:00|15631.9|15631.2|15630.8|15630.1|15632.2|15631.5|15630|15629|79
1716352200000|2024-05-22 04:30:00|15630.9|15630.2|15632.9|15632.2|15632.9|15632.2|15630.9|15630.2|32
1716352500000|2024-05-22 04:35:00|15632.8|15632.1|15638.4|15637.7|15639.3|15638.6|15632.8|15632.1|139
1716352800000|2024-05-22 04:40:00|15638.6|15637.9|15637.9|15637.2|15639.2|15638.5|15637.4|15636.7|110
1716353100000|2024-05-22 04:45:00|15638|15637.3|15636.7|15636|15638.1|15637.4|15636.6|15635.6|49
1716353400000|2024-05-22 04:50:00|15636.6|15635.9|15636.9|15636.2|15637.4|15636.7|15635.4|15634.4|82
1716353700000|2024-05-22 04:55:00|15636.8|15636.1|15635.8|15635.1|15637.9|15637.1|15635.7|15635|66
1716354000000|2024-05-22 05:00:00|15635.7|15635|15635.7|15635|15636.9|15636|15635.1|15634.1|71
1716354300000|2024-05-22 05:05:00|15635.9|15635.2|15636.9|15636.2|15637.1|15636.4|15635.9|15635.2|23
1716354600000|2024-05-22 05:10:00|15637|15636.3|15637.1|15636.4|15638|15637.3|15636.7|15636|36
1716354900000|2024-05-22 05:15:00|15637.7|15637|15637.7|15637|15638.9|15638.2|15637|15636.3|49
1716355200000|2024-05-22 05:20:00|15637.8|15637.1|15635.5|15634.5|15637.9|15637.2|15635.3|15634.3|71
1716355500000|2024-05-22 05:25:00|15635.4|15634.4|15632.4|15631.4|15636.3|15635.3|15632|15631|95
1716355800000|2024-05-22 05:30:00|15632.5|15631.5|15632.6|15631.9|15633.5|15632.8|15632|15631.3|132
1716356100000|2024-05-22 05:35:00|15632.7|15632|15632.6|15631.6|15634.5|15633.8|15632.1|15631.1|110
1716356400000|2024-05-22 05:40:00|15632.8|15632.1|15633|15632.3|15633.7|15632.9|15632.7|15632|52
1716356700000|2024-05-22 05:45:00|15633.1|15632.4|15631.1|15629.5|15633.1|15632.4|15629.8|15629.1|79
1716357000000|2024-05-22 05:50:00|15631.2|15629.6|15629.4|15628.7|15632|15630.1|15629.2|15628|129
1716357300000|2024-05-22 05:55:00|15629.6|15628.9|15630.9|15629.3|15632.6|15630.8|15629|15628|168
1716357600000|2024-05-22 06:00:00|15630.5|15629.5|15631.1|15630.4|15635.7|15634.7|15629.1|15627.9|491
1716357900000|2024-05-22 06:05:00|15631|15630.3|15634.6|15633.9|15639.4|15638.7|15631|15630.3|254
1716358200000|2024-05-22 06:10:00|15634.5|15633.8|15636.7|15636|15636.9|15636.2|15633.8|15633.1|204
1716358500000|2024-05-22 06:15:00|15636.6|15635.9|15635.8|15635.1|15637|15636.3|15635.5|15634.8|91
1716358800000|2024-05-22 06:20:00|15636|15635.3|15640.5|15639.8|15640.7|15640|15635.5|15634.8|134
1716359100000|2024-05-22 06:25:00|15641.3|15640.6|15643.7|15643|15645.8|15644.9|15640.2|15639|338
1716359400000|2024-05-22 06:30:00|15643.6|15642.9|15646.6|15645.9|15647.7|15647|15642.9|15641.9|250
1716359700000|2024-05-22 06:35:00|15646.7|15646|15641.6|15640.9|15646.9|15646.2|15641.6|15640.7|184
1716360000000|2024-05-22 06:40:00|15641.7|15641|15642.1|15641.4|15643|15642.3|15640.6|15639.9|138
1716360300000|2024-05-22 06:45:00|15642.2|15641.5|15637|15636|15642.8|15642.1|15635.3|15633.8|191
1716360600000|2024-05-22 06:50:00|15637.1|15636.1|15636.4|15635.7|15638|15637.1|15635.2|15634.5|169
1716360900000|2024-05-22 06:55:00|15636.5|15635.8|15638.1|15637.4|15638.9|15638.2|15636.3|15635.6|73
1716361200000|2024-05-22 07:00:00|15638.2|15637.5|15639.5|15638.8|15640.7|15640|15638|15637.3|177
1716361500000|2024-05-22 07:05:00|15639.6|15638.9|15641.5|15640.8|15643.2|15642.2|15639|15638.3|185
1716361800000|2024-05-22 07:10:00|15641.9|15641.2|15642.6|15641.9|15643.6|15642.9|15641.3|15640.6|103
1716362100000|2024-05-22 07:15:00|15642.5|15641.8|15644.4|15643.7|15644.9|15644.2|15642|15641.3|137
1716362400000|2024-05-22 07:20:00|15644.3|15643.6|15645.2|15644.5|15645.3|15644.6|15643.8|15643.1|84
1716362700000|2024-05-22 07:25:00|15645.3|15644.6|15644.7|15644|15645.3|15644.6|15642.8|15642.1|109
1716363000000|2024-05-22 07:30:00|15644.8|15644.1|15644.4|15643.7|15646.4|15645.7|15643.8|15643.1|136
1716363300000|2024-05-22 07:35:00|15644.5|15643.8|15641.6|15640.9|15644.5|15643.8|15641.5|15640.8|107
1716363600000|2024-05-22 07:40:00|15641.3|15640.6|15640.2|15639.5|15642.6|15641.9|15639.2|15638.5|115
1716363900000|2024-05-22 07:45:00|15640.3|15639.6|15642.1|15641.4|15642.9|15642.2|15640.3|15639.6|118
1716364200000|2024-05-22 07:50:00|15642|15641.3|15641.3|15640.6|15643|15642.3|15640.3|15639.6|117
1716364500000|2024-05-22 07:55:00|15641.7|15641|15640.6|15639.9|15642.9|15642.2|15640.3|15639.6|125
1716364800000|2024-05-22 08:00:00|15640.5|15639.8|15642.1|15641.1|15642.6|15641.8|15640.5|15639.8|125
1716365100000|2024-05-22 08:05:00|15642.2|15641.2|15640.9|15640.2|15642.8|15642|15640.2|15639.5|107
1716365400000|2024-05-22 08:10:00|15640.8|15640.1|15640.3|15639.6|15641.2|15640.5|15640|15639.3|91
1716365700000|2024-05-22 08:15:00|15640.2|15639.5|15640.3|15639.6|15641.2|15640.5|15639|15638.3|145
1716366000000|2024-05-22 08:20:00|15640.4|15639.7|15642.9|15641.9|15643.1|15642.1|15640.3|15639.6|85
1716366300000|2024-05-22 08:25:00|15643|15642|15649.6|15648.6|15651.2|15650.2|15643|15640.3|297
1716366600000|2024-05-22 08:30:00|15649.9|15648.9|15646|15645.3|15650.5|15649.3|15645.3|15644.3|287
1716366900000|2024-05-22 08:35:00|15646.2|15645.5|15643.3|15642.3|15646.6|15645.9|15643|15642.1|144
1716367200000|2024-05-22 08:40:00|15643.1|15642.4|15645.7|15645|15646.5|15645.8|15641.6|15640.8|117
1716367500000|2024-05-22 08:45:00|15645.9|15645.2|15644.5|15643.5|15646.5|15645.8|15643.9|15643.2|89
1716367800000|2024-05-22 08:50:00|15644.6|15643.6|15645.6|15644.9|15645.8|15645.1|15642.9|15642.2|87
1716368100000|2024-05-22 08:55:00|15645.7|15645|15648.3|15647.6|15651.5|15650.5|15645.6|15644.6|253
1716368400000|2024-05-22 09:00:00|15648.4|15647.7|15647.2|15646.5|15652.2|15650.8|15644.9|15644.2|225
1716368700000|2024-05-22 09:05:00|15647.4|15646.7|15646|15645.3|15647.4|15646.7|15644|15643.3|153
1716369000000|2024-05-22 09:10:00|15646.1|15645.4|15648.7|15648|15652|15650.7|15645.6|15644.9|252
1716369300000|2024-05-22 09:15:00|15648.4|15647.7|15647.6|15646.9|15652|15651|15645.6|15644.6|235
1716369600000|2024-05-22 09:20:00|15647.3|15646.6|15647.4|15646.7|15648|15647.2|15645.1|15644.1|169
1716369900000|2024-05-22 09:25:00|15647.5|15646.8|15649.7|15649|15652.4|15651.5|15647.4|15646.7|289
1716370200000|2024-05-22 09:30:00|15649.6|15648.9|15648.1|15647.4|15651.1|15650.4|15647.2|15646.5|188
1716370500000|2024-05-22 09:35:00|15648.6|15647.9|15647.5|15646.8|15649.5|15648.8|15644.7|15644|162
1716370800000|2024-05-22 09:40:00|15647.7|15647|15646.4|15645.7|15650.3|15649.6|15646.4|15645.7|135
1716371100000|2024-05-22 09:45:00|15646.3|15645.6|15642.1|15641.4|15646.9|15646.2|15641.9|15641.2|160
1716371400000|2024-05-22 09:50:00|15642.5|15641.8|15644.4|15643.4|15645|15644.3|15642.1|15641.4|101
1716371700000|2024-05-22 09:55:00|15644.8|15643.8|15644.3|15643.6|15645.5|15644.5|15642.7|15642|120
1716372000000|2024-05-22 10:00:00|15644.4|15643.7|15642|15641.3|15644.4|15643.7|15640|15639.3|160
1716372300000|2024-05-22 10:05:00|15641.9|15641.2|15640.6|15639.9|15641.9|15641.2|15639.8|15638.9|120
1716372600000|2024-05-22 10:10:00|15640.7|15640|15642.2|15641.2|15643.3|15642.6|15640.7|15639.8|67
1716372900000|2024-05-22 10:15:00|15642.5|15641|15642|15641.3|15643.4|15642.5|15642|15640.9|60
1716373200000|2024-05-22 10:20:00|15641.9|15641.2|15643.3|15642.6|15643.3|15642.6|15641.8|15641.1|41
1716373500000|2024-05-22 10:25:00|15643.2|15642.5|15646.2|15644.7|15647|15645.8|15643.2|15642.5|114
1716373800000|2024-05-22 10:30:00|15645.9|15644.9|15644|15643.3|15646.2|15645.1|15643.6|15642.9|78
1716374100000|2024-05-22 10:35:00|15644.1|15643.4|15644.3|15643.3|15644.6|15643.9|15643|15642.3|74
1716374400000|2024-05-22 10:40:00|15644.1|15643.1|15644.3|15643.6|15644.6|15643.7|15642.9|15642.2|85
1716374700000|2024-05-22 10:45:00|15644.6|15644.1|15645.6|15644.9|15646.4|15645.4|15644.6|15644.1|81
1716375000000|2024-05-22 10:50:00|15645.7|15645|15646.7|15646|15647.1|15646.4|15645.5|15644.8|39
1716375300000|2024-05-22 10:55:00|15646.8|15646.1|15642.9|15642.2|15647.4|15646.7|15642.7|15642|94
1716375600000|2024-05-22 11:00:00|15643|15642.3|15647.2|15646.2|15648.7|15647.7|15641.8|15641.1|167
1716375900000|2024-05-22 11:05:00|15647.1|15646.1|15647.8|15647.1|15648.1|15647.4|15646.6|15645.9|108
1716376200000|2024-05-22 11:10:00|15647.7|15647|15650.6|15649.9|15653.5|15652.5|15647.7|15647|168
1716376500000|2024-05-22 11:15:00|15650.5|15649.8|15649.1|15648.4|15650.6|15649.9|15648.6|15647.9|93
1716376800000|2024-05-22 11:20:00|15649|15648.3|15647.6|15646.9|15649.1|15648.4|15646.2|15645.5|98
1716377100000|2024-05-22 11:25:00|15647.7|15647|15648.3|15647.3|15648.9|15648.1|15645.6|15644.9|119
1716377400000|2024-05-22 11:30:00|15648.2|15647.2|15649.1|15648.4|15649.5|15648.6|15646.4|15645.7|112
1716377700000|2024-05-22 11:35:00|15649|15648.3|15658.5|15657.8|15659.9|15659.2|15648.9|15648.2|399
1716378000000|2024-05-22 11:40:00|15657.9|15657.2|15660|15659.3|15660.3|15659.6|15656|15654.6|369
1716378300000|2024-05-22 11:45:00|15660.1|15659.4|15658.7|15657.7|15662|15661.3|15658.1|15657.1|298
1716378600000|2024-05-22 11:50:00|15658.5|15657.5|15660.2|15659.5|15660.3|15659.6|15657.5|15656.3|219
1716378900000|2024-05-22 11:55:00|15660.1|15659.4|15659|15658.3|15661.3|15660.6|15658|15657.3|155
1716379200000|2024-05-22 12:00:00|15658.9|15658.2|15657.3|15656.6|15659.9|15658.9|15656.2|15655.2|306
1716379500000|2024-05-22 12:05:00|15657.2|15656.5|15655.3|15654.6|15658|15657.3|15654.8|15654.1|234
1716379800000|2024-05-22 12:10:00|15655.4|15654.7|15656.5|15655.5|15657.9|15657.2|15654.6|15653.9|196
1716380100000|2024-05-22 12:15:00|15656.4|15655.4|15658.7|15658|15658.9|15658.2|15655.2|15654.2|216
1716380400000|2024-05-22 12:20:00|15658.9|15658.2|15659.2|15658.2|15660.6|15659.9|15658.6|15657.7|240
1716380700000|2024-05-22 12:25:00|15659.1|15658.1|15657.7|15656.7|15659.9|15658.9|15657.3|15656.6|199
1716381000000|2024-05-22 12:30:00|15657.6|15656.6|15657.6|15656.9|15658.1|15657.1|15656.1|15655.3|186
1716381300000|2024-05-22 12:35:00|15657.8|15656.8|15658|15657.3|15658.7|15658|15656.4|15655.4|147
1716381600000|2024-05-22 12:40:00|15658.1|15657.4|15657.5|15656.8|15659.8|15659.1|15657|15656.3|176
1716381900000|2024-05-22 12:45:00|15657.4|15656.7|15652.8|15652.1|15657.7|15657|15651.5|15650.8|161
1716382200000|2024-05-22 12:50:00|15652.9|15652.2|15653|15652|15654.5|15653.8|15651.8|15651.1|135
1716382500000|2024-05-22 12:55:00|15653.1|15652.1|15654.9|15654.2|15655.3|15654.3|15652.1|15651.4|127
1716382800000|2024-05-22 13:00:00|15655|15654.3|15654.2|15653.5|15655.2|15654.5|15653.1|15652.4|211
1716383100000|2024-05-22 13:05:00|15654.1|15653.4|15653.1|15652.4|15655.2|15654.1|15653|15652.3|149
1716383400000|2024-05-22 13:10:00|15653.2|15652.5|15655.4|15654.4|15655.5|15654.5|15653.2|15652.5|123
1716383700000|2024-05-22 13:15:00|15655.3|15654.3|15653.5|15652.8|15655.4|15654.5|15652.7|15652|198
1716384000000|2024-05-22 13:20:00|15653.7|15653|15649|15648.3|15654.1|15653.4|15648.9|15648.2|225
1716384300000|2024-05-22 13:25:00|15648.8|15648.1|15647.7|15647|15650.6|15649.6|15646.1|15645.1|183
1716384600000|2024-05-22 13:30:00|15647.6|15646.9|15646.6|15645.9|15649.7|15648.7|15644.6|15643.9|311
1716384900000|2024-05-22 13:35:00|15646.5|15645.8|15646.6|15645.9|15648.1|15647.1|15645.3|15644.5|324
1716385200000|2024-05-22 13:40:00|15646.5|15645.8|15639.5|15638.8|15646.5|15645.8|15637.6|15636.9|332
1716385500000|2024-05-22 13:45:00|15639.6|15638.9|15639.8|15638.8|15641.1|15640.1|15635.3|15634.6|379
1716385800000|2024-05-22 13:50:00|15639.7|15638.7|15643.6|15642.6|15644.5|15643|15637.8|15636.4|483
1716386100000|2024-05-22 13:55:00|15643.9|15642.4|15645.4|15642|15645.4|15643.9|15642.3|15641.3|254
1716386400000|2024-05-22 14:00:00|15645.5|15642.2|15645.3|15644.6|15646.4|15645.5|15638.5|15637.5|331
1716386700000|2024-05-22 14:05:00|15645.2|15644.5|15650.8|15649.8|15651.4|15650.5|15644.3|15643.5|290
1716387000000|2024-05-22 14:10:00|15650.9|15649.9|15644.8|15644.1|15650.9|15650.2|15644.8|15644.1|313
1716387300000|2024-05-22 14:15:00|15644.7|15644|15644.1|15643.4|15645.7|15644.9|15642.8|15641.8|209
1716387600000|2024-05-22 14:20:00|15643.7|15643|15647.9|15647.2|15647.9|15647.2|15639.8|15639.1|317
1716387900000|2024-05-22 14:25:00|15647.8|15647.1|15647.7|15647|15648.4|15647.7|15645.7|15645|156
1716388200000|2024-05-22 14:30:00|15647.5|15646.8|15651.3|15650.6|15652.8|15652.1|15646.4|15645.7|321
1716388500000|2024-05-22 14:35:00|15651.4|15650.4|15652.5|15651.8|15652.6|15651.9|15648.9|15647.8|256
1716388800000|2024-05-22 14:40:00|15652.2|15651.5|15650|15649.3|15653.1|15652.4|15648|15647.3|261
1716389100000|2024-05-22 14:45:00|15650.1|15649.4|15647.5|15646.8|15651.8|15651.1|15647|15646.3|255
1716389400000|2024-05-22 14:50:00|15647.6|15646.9|15652.9|15652.2|15653.4|15652.3|15646.1|15645.4|392
1716389700000|2024-05-22 14:55:00|15653|15652.3|15652.7|15652|15655.3|15654.3|15651.1|15650.1|403
1716390000000|2024-05-22 15:00:00|15652.6|15651.9|15649.1|15648.4|15652.9|15652.2|15647.8|15647.1|172
1716390300000|2024-05-22 15:05:00|15649.2|15648.5|15654.3|15653.6|15654.7|15653.7|15647.1|15646.4|259
1716390600000|2024-05-22 15:10:00|15654.2|15653.5|15654.4|15653.7|15655.8|15655.1|15653.2|15652.3|269
1716390900000|2024-05-22 15:15:00|15654.3|15653.6|15654.7|15654|15655.3|15654.6|15653.5|15652.8|200
1716391200000|2024-05-22 15:20:00|15654.6|15653.9|15652.2|15651.5|15654.6|15653.9|15652|15651.3|111
1716391500000|2024-05-22 15:25:00|15652.1|15651.4|15649.9|15649.2|15653.5|15652.8|15649.4|15648.7|118
1716391800000|2024-05-22 15:30:00|15650|15649.3|15649.5|15648.8|15650.2|15649.5|15647.4|15646.5|187
1716392100000|2024-05-22 15:35:00|15649.2|15648.5|15650.9|15649.9|15652.6|15651.9|15647.7|15647|163
1716392400000|2024-05-22 15:40:00|15651|15650|15654.1|15653.4|15654.5|15653.8|15650.3|15649.3|162
1716392700000|2024-05-22 15:45:00|15654.2|15653.5|15655.1|15654.4|15656.2|15655.5|15654|15653.3|152
1716393000000|2024-05-22 15:50:00|15655.2|15654.5|15652.6|15651.9|15655.5|15654.6|15652.1|15651.2|202
1716393300000|2024-05-22 15:55:00|15652.7|15652|15650.6|15649.9|15652.7|15652|15649.2|15648.5|149
1716393600000|2024-05-22 16:00:00|15650.5|15649.8|15649.2|15648.5|15650.9|15650.2|15648.1|15647.4|160
1716393900000|2024-05-22 16:05:00|15649|15648.3|15649.6|15648.9|15651.2|15650.2|15648.1|15647.4|186
1716394200000|2024-05-22 16:10:00|15649.7|15649|15649.9|15649.2|15650.5|15649.8|15648.5|15647.8|180
1716394500000|2024-05-22 16:15:00|15650|15649.3|15646.6|15645.9|15650.1|15649.4|15646.5|15645.8|169
1716394800000|2024-05-22 16:20:00|15646.8|15646.1|15647.7|15647|15649|15648.3|15646.4|15645.7|121
1716395100000|2024-05-22 16:25:00|15647.6|15646.9|15650.1|15649.4|15650.1|15649.4|15647.3|15646.6|114
1716395400000|2024-05-22 16:30:00|15650.2|15649.5|15651.7|15651|15652.2|15651.5|15650.2|15649.5|138
1716395700000|2024-05-22 16:35:00|15652|15651.3|15650.1|15649.4|15652.1|15651.3|15649.8|15649.1|111
1716396000000|2024-05-22 16:40:00|15650|15649.3|15651.2|15650.5|15651.7|15651|15649.4|15648.7|86
1716396300000|2024-05-22 16:45:00|15651.1|15650.4|15651.6|15650.9|15652.5|15651.8|15650.7|15650|104
1716396600000|2024-05-22 16:50:00|15651.5|15650.8|15649|15648.3|15652|15651.3|15647.7|15647|91
1716396900000|2024-05-22 16:55:00|15649.1|15648.4|15649.6|15648.9|15650.2|15649.5|15648.2|15647.5|115
1716397200000|2024-05-22 17:00:00|15649.5|15648.8|15649.6|15648.9|15650.2|15649.5|15647.6|15646.9|180
1716397500000|2024-05-22 17:05:00|15649.7|15649|15646.2|15645.5|15649.7|15649|15645.2|15644.5|137
1716397800000|2024-05-22 17:10:00|15646.1|15645.4|15649.1|15648.4|15649.6|15648.7|15645.6|15644.9|124
1716398100000|2024-05-22 17:15:00|15649|15648.3|15650.3|15649.6|15651.4|15650.7|15649|15648.3|131
1716398400000|2024-05-22 17:20:00|15650.4|15649.7|15651.8|15650.8|15651.9|15651.2|15650.4|15649.5|122
1716398700000|2024-05-22 17:25:00|15651.7|15651|15653.7|15653|15654.1|15653.4|15651.4|15650.7|121
1716399000000|2024-05-22 17:30:00|15653.8|15653.1|15654.2|15653.5|15654.9|15654.2|15653.7|15653|76
1716399300000|2024-05-22 17:35:00|15654.1|15653.4|15653.8|15653.1|15655|15654.3|15653.2|15652.5|85
1716399600000|2024-05-22 17:40:00|15653.7|15653|15654|15653.3|15654.2|15653.5|15653.6|15652.9|25
1716399900000|2024-05-22 17:45:00|15653.9|15653.2|15652.7|15652|15653.9|15653.2|15651.4|15650.7|91
1716400200000|2024-05-22 17:50:00|15652.8|15652.1|15651|15650.3|15653.7|15653|15649.7|15649|91
1716400500000|2024-05-22 17:55:00|15650.5|15649.8|15652.1|15646.1|15652.2|15651.3|15648.7|15645.8|124
1716400800000|2024-05-22 18:00:00|15652|15646|15655.8|15655.1|15658.3|15657.6|15651.4|15646|442
1716401100000|2024-05-22 18:05:00|15655.9|15655.2|15657.8|15657.1|15659.1|15658.4|15655.3|15654.6|263
1716401400000|2024-05-22 18:10:00|15657.9|15657.2|15659.8|15659.1|15660.4|15659.7|15657.6|15656.9|148
1716401700000|2024-05-22 18:15:00|15659.9|15659.2|15661.5|15660.8|15662.7|15661.7|15659.5|15658.7|128
1716402000000|2024-05-22 18:20:00|15661.6|15660.9|15660.2|15659.5|15663.3|15662.6|15659.9|15659.2|284
1716402300000|2024-05-22 18:25:00|15659.7|15659|15661.3|15660.6|15663.2|15662.2|15659.2|15658.5|216
1716402600000|2024-05-22 18:30:00|15661.2|15660.5|15658.7|15658|15662.1|15661.4|15657.2|15656.5|180
1716402900000|2024-05-22 18:35:00|15658.8|15658.1|15657.8|15657.1|15659|15658.3|15656.1|15655.4|138
1716403200000|2024-05-22 18:40:00|15657.7|15657|15658.9|15658.2|15659|15658.3|15656.6|15655.9|156
1716403500000|2024-05-22 18:45:00|15659.1|15658.4|15660|15659.3|15661.3|15660.6|15658.8|15658.1|134
1716403800000|2024-05-22 18:50:00|15660.1|15659.4|15661.8|15660.8|15662.5|15661.8|15660.1|15659.4|118
1716404100000|2024-05-22 18:55:00|15661.9|15660.9|15664.1|15663.1|15664.4|15663.7|15661.6|15660.6|97
1716404400000|2024-05-22 19:00:00|15664.2|15663.2|15666.2|15665.5|15666.8|15666.1|15663.4|15662.7|149
1716404700000|2024-05-22 19:05:00|15666.3|15665.6|15667.7|15667|15669.2|15668.5|15666.1|15665.4|115
1716405000000|2024-05-22 19:10:00|15667.6|15666.9|15668.7|15668|15668.9|15668.2|15667.3|15666.6|59
1716405300000|2024-05-22 19:15:00|15668.8|15668.1|15668.8|15668.1|15669.6|15668.9|15668.6|15667.9|86
1716405600000|2024-05-22 19:20:00|15668.7|15668|15669.5|15668.8|15669.5|15668.8|15668.6|15667.9|38
1716405900000|2024-05-22 19:25:00|15669.2|15668.5|15667.6|15666.9|15669.2|15668.5|15667.6|15666.8|52
1716406200000|2024-05-22 19:30:00|15667.5|15666.8|15669.5|15668.8|15670|15669.3|15667.1|15666.4|94
1716406500000|2024-05-22 19:35:00|15669.4|15668.7|15669.2|15668.2|15669.8|15669.1|15668.6|15667.9|126
1716406800000|2024-05-22 19:40:00|15669.1|15668.1|15669.9|15668.9|15669.9|15669.1|15668.6|15667.9|84
1716407100000|2024-05-22 19:45:00|15669.8|15668.8|15669.8|15669.1|15671.2|15670.5|15669.6|15668.8|81
1716407400000|2024-05-22 19:50:00|15670.1|15669.4|15672.3|15671.6|15673.3|15672.3|15670.1|15669.4|109
1716407700000|2024-05-22 19:55:00|15672.1|15671.4|15671.1|15670.4|15672.5|15671.8|15671.1|15670.4|74
1716408000000|2024-05-22 20:00:00|15671.7|15671|15671.5|15670.8|15672.8|15672.1|15671.4|15670.2|86
1716408300000|2024-05-22 20:05:00|15671.8|15671.1|15671.5|15670.5|15672.2|15671.4|15671.1|15670.4|27
1716408600000|2024-05-22 20:10:00|15671.4|15670.4|15672.7|15671.7|15673|15671.9|15671.4|15670.2|87
1716408900000|2024-05-22 20:15:00|15672.6|15671.6|15672.9|15671.9|15673.5|15672.3|15672.5|15671.6|53
1716409200000|2024-05-22 20:20:00|15673|15672|15677.9|15676.9|15678.1|15677.1|15672.3|15671.2|205
1716409500000|2024-05-22 20:25:00|15677.8|15676.8|15677.3|15675.3|15678.4|15677.5|15676.1|15674.6|151
1716409800000|2024-05-22 20:30:00|15677.4|15675.1|15676.9|15676.2|15678|15676.4|15676.8|15675.1|120
1716410100000|2024-05-22 20:35:00|15677|15676.3|15676.9|15676.2|15677.1|15676.4|15676|15675|56
1716410400000|2024-05-22 20:40:00|15676.8|15676.1|15680.4|15678.4|15680.5|15678.6|15676.8|15676.1|237
1716410700000|2024-05-22 20:45:00|15680.3|15678.5|15679.6|15678|15680.7|15678.7|15678.8|15677.6|125
1716411000000|2024-05-22 20:50:00|15679.5|15678.1|15681.6|15679.7|15681.6|15680.1|15679.5|15677.8|170
1716411300000|2024-05-22 20:55:00|15682.1|15679.2|15682.9|15675.9|15686.4|15682.2|15682.1|15675.9|262
1716411600000|2024-05-22 21:00:00|15682.2|15675.2|15679.1|15675|15682.2|15675.2|15675.3|15669.6|65
1716411900000|2024-05-22 21:05:00|15679|15674.9|15678.6|15671.6|15680.6|15675.2|15674.1|15667.1|53
1716412200000|2024-05-22 21:10:00|15678.7|15671.7|15676.2|15670.1|15678.7|15671.7|15673.7|15666.7|71
1716412500000|2024-05-22 21:15:00|15675.8|15670.2|15675.1|15668.3|15675.8|15670.2|15675.1|15668.2|29
1716412800000|2024-05-22 21:20:00|15675|15668|15675.5|15668.5|15676.5|15669.5|15674.2|15667.2|46
1716413100000|2024-05-22 21:25:00|15675.4|15668.6|15676.5|15669.5|15676.5|15669.5|15675.2|15668.2|49
1716413400000|2024-05-22 21:30:00|15676.4|15669.4|15677.2|15670.2|15678.4|15671.4|15676.4|15669.4|51
1716413700000|2024-05-22 21:35:00|15677.5|15670.5|15675.3|15668.3|15679.8|15672.8|15674.5|15667.5|65
1716414000000|2024-05-22 21:40:00|15675.2|15668.2|15676.4|15669.4|15676.6|15669.6|15675.2|15668.2|57
1716414300000|2024-05-22 21:45:00|15676.5|15669.5|15676.6|15669.6|15676.7|15669.7|15676|15669|18
1716414600000|2024-05-22 21:50:00|15676.7|15669.7|15678.1|15671.1|15678.1|15671.1|15676.7|15669.7|38
1716414900000|2024-05-22 21:55:00|15678|15671|15673.7|15666.7|15678.1|15671.1|15673.3|15666.3|67
1716415200000|2024-05-22 22:00:00|15673.4|15666.4|15674.1|15669.6|15674.2|15670|15670.4|15663.4|171
1716415500000|2024-05-22 22:05:00|15673.6|15670.1|15675.7|15671.7|15676.5|15673.1|15673.4|15670|64
1716415800000|2024-05-22 22:10:00|15675.5|15671.6|15675.3|15672|15675.5|15673.2|15673.5|15671.5|154
1716416100000|2024-05-22 22:15:00|15675.2|15671.9|15676.4|15673.7|15676.7|15674.2|15673.7|15671.9|106
1716416400000|2024-05-22 22:20:00|15675.7|15673.6|15676.1|15673.8|15676.2|15674.2|15673.4|15671.5|68
1716416700000|2024-05-22 22:25:00|15676.2|15673.9|15678.9|15676.9|15679.2|15676.9|15676.1|15673.5|212
1716417000000|2024-05-22 22:30:00|15678.8|15676.7|15676.2|15674.5|15680.6|15678.1|15675.4|15672.9|248
1716417300000|2024-05-22 22:35:00|15677.2|15674.9|15677.2|15675.5|15680|15678.2|15676|15674.1|161
1716417600000|2024-05-22 22:40:00|15676.8|15675.8|15676.7|15676|15678|15676.6|15675.4|15674|100
1716417900000|2024-05-22 22:45:00|15676.8|15676.1|15675.1|15673.6|15677|15676.3|15674.6|15673.6|40
1716418200000|2024-05-22 22:50:00|15674.9|15673.9|15675.3|15674.3|15675.7|15674.7|15674.6|15673.6|40
1716418500000|2024-05-22 22:55:00|15675.4|15674.4|15675.1|15674.1|15676.6|15675.6|15673.8|15672.8|59
1716418800000|2024-05-22 23:00:00|15674.6|15673.9|15675.2|15674.2|15676.1|15675.1|15673.6|15672.8|100
1716419100000|2024-05-22 23:05:00|15675.3|15674.3|15674.4|15673.4|15675.7|15674.6|15674.2|15672.9|88
1716419400000|2024-05-22 23:10:00|15674.5|15673.5|15676.3|15674.8|15677.2|15675.9|15674.4|15673.4|113
1716419700000|2024-05-22 23:15:00|15676|15675|15673.1|15672.4|15676|15675|15671.6|15670.4|81
1716420000000|2024-05-22 23:20:00|15672.7|15672|15671.9|15670.9|15674.2|15673.2|15671.4|15670.5|57
1716420300000|2024-05-22 23:25:00|15671.6|15670.6|15671.8|15670.8|15672|15671.1|15668.9|15667.9|89
1716420600000|2024-05-22 23:30:00|15671.9|15670.9|15670.8|15670.1|15671.9|15671.1|15670.7|15670|19
1716420900000|2024-05-22 23:35:00|15670.9|15669.9|15669.2|15668.2|15670.9|15669.9|15666.9|15666|105
1716421200000|2024-05-22 23:40:00|15669|15668.3|15667.9|15667.2|15669.1|15668.4|15667.9|15667|48
1716421500000|2024-05-22 23:45:00|15667.4|15666.7|15666.8|15665.8|15668.1|15667.4|15666.3|15665.3|70
1716421800000|2024-05-22 23:50:00|15666.9|15665.9|15672.5|15671.8|15673.2|15672.5|15666.9|15665.9|109
1716422100000|2024-05-22 23:55:00|15672.3|15671.6|15674.1|15673.1|15674.2|15673.2|15670.2|15669.1|278
1716422400000|2024-05-23 00:00:00|15674.2|15673.2|15672.9|15671.9|15676.2|15675.5|15670.8|15669.6|313
1716422700000|2024-05-23 00:05:00|15672.8|15671.8|15671.7|15670.7|15677.6|15676.2|15669.3|15668.3|324
1716423000000|2024-05-23 00:10:00|15671.6|15670.6|15670.9|15669.9|15672|15671.1|15670.7|15669.8|114
1716423300000|2024-05-23 00:15:00|15671.1|15670.1|15671.9|15671.2|15674.1|15673.1|15671.1|15670.1|136
1716423600000|2024-05-23 00:20:00|15672|15671.3|15677.7|15676.7|15679.2|15678.5|15671.7|15671|160
1716423900000|2024-05-23 00:25:00|15677.8|15676.8|15679.2|15678.2|15680.1|15679.1|15676.3|15675.3|140
1716424200000|2024-05-23 00:30:00|15679.4|15677.9|15678.6|15677.9|15680.5|15679.8|15676.5|15675|199
1716424500000|2024-05-23 00:35:00|15678.4|15677.7|15679.4|15677.8|15682|15680.7|15677.3|15676.3|194
1716424800000|2024-05-23 00:40:00|15679.3|15677.7|15678.2|15677.2|15680.7|15679.7|15678|15676.8|113
1716425100000|2024-05-23 00:45:00|15678.1|15677.1|15677|15676|15678.9|15677.9|15676.8|15675.8|111
1716425400000|2024-05-23 00:50:00|15677.1|15676.1|15680|15679|15681.9|15681.2|15677|15676|280
1716425700000|2024-05-23 00:55:00|15679.9|15678.9|15680.4|15679.7|15683.5|15682.8|15678.6|15677.9|350
1716426000000|2024-05-23 01:00:00|15681.2|15680.2|15683.7|15682.7|15684.6|15683.8|15679.9|15679.2|196
1716426300000|2024-05-23 01:05:00|15683.9|15682.4|15682.3|15681.6|15683.9|15682.8|15681.4|15680.2|223
1716426600000|2024-05-23 01:10:00|15682.2|15681.5|15682.4|15681.7|15691.2|15690.1|15679.6|15678.6|516
1716426900000|2024-05-23 01:15:00|15682.5|15681.8|15685.5|15684.8|15687.1|15686.1|15676.3|15675.2|388
1716427200000|2024-05-23 01:20:00|15685.6|15684.9|15685|15684.3|15687.5|15686.8|15684.8|15684.1|187
1716427500000|2024-05-23 01:25:00|15685.1|15684.4|15687.5|15686.8|15688.3|15687.4|15684.8|15683.6|222
1716427800000|2024-05-23 01:30:00|15687.8|15687.1|15685.8|15684.8|15688.7|15688|15685.2|15684.2|117
1716428100000|2024-05-23 01:35:00|15685.9|15684.9|15681|15680|15685.9|15685|15681|15679.7|140
1716428400000|2024-05-23 01:40:00|15681.1|15680.1|15679.2|15678.2|15682|15681.3|15676.2|15675.5|240
1716428700000|2024-05-23 01:45:00|15679.1|15678.1|15676.6|15675.9|15680.7|15679|15676.6|15675.9|157
1716429000000|2024-05-23 01:50:00|15676.7|15676|15675.5|15674|15678.7|15677.8|15674.9|15673.9|111
1716429300000|2024-05-23 01:55:00|15675|15674.1|15674.9|15674.2|15676.4|15675.1|15674.5|15673.5|176
1716429600000|2024-05-23 02:00:00|15675.1|15674.4|15676.6|15675.9|15677.8|15677.1|15673.8|15673.1|97
1716429900000|2024-05-23 02:05:00|15676.5|15675.8|15676.6|15675.9|15678.1|15677.1|15675.9|15675.2|54
1716430200000|2024-05-23 02:10:00|15676.7|15676|15679.7|15679|15680|15679.3|15676.6|15675.9|110
1716430500000|2024-05-23 02:15:00|15679.2|15678.5|15678.9|15678.2|15680.4|15679.4|15678.2|15677.5|67
1716430800000|2024-05-23 02:20:00|15679|15678.3|15677.6|15676.9|15679.9|15679.2|15677.6|15676.9|56
1716431100000|2024-05-23 02:25:00|15677.7|15677|15676.6|15675.9|15677.7|15677|15674.1|15673.4|92
1716431400000|2024-05-23 02:30:00|15677.2|15676.5|15676|15675.3|15677.2|15676.5|15675.4|15674.5|93
1716431700000|2024-05-23 02:35:00|15675.9|15675.2|15671.3|15670.3|15676.2|15675.5|15671.3|15670.3|161
1716432000000|2024-05-23 02:40:00|15671.4|15670.4|15670.3|15669.6|15672|15671.3|15669|15668.1|132
1716432300000|2024-05-23 02:45:00|15670.8|15670.1|15670.8|15670.1|15671.4|15670.7|15664.8|15663.8|151
1716432600000|2024-05-23 02:50:00|15671|15670.3|15673.1|15672.1|15673.9|15673.2|15671|15670.3|101
1716432900000|2024-05-23 02:55:00|15673|15672|15674|15673.3|15675.6|15674.9|15672.8|15671.8|92
1716433200000|2024-05-23 03:00:00|15674.1|15673.4|15676.9|15676.2|15677.4|15676.7|15674.1|15673.2|106
1716433500000|2024-05-23 03:05:00|15677|15676.3|15677.6|15676.9|15678.4|15677.7|15676.3|15675.4|97
1716433800000|2024-05-23 03:10:00|15677.5|15676.8|15676.1|15675.4|15677.5|15676.8|15675.7|15675|28
1716434100000|2024-05-23 03:15:00|15675.5|15674.8|15676.5|15675.8|15676.7|15676|15675.4|15674.7|71
1716434400000|2024-05-23 03:20:00|15676.3|15675.6|15677.5|15676.8|15678.3|15677.6|15676.2|15675.5|69
1716434700000|2024-05-23 03:25:00|15677.4|15676.7|15676.7|15676|15677.5|15676.8|15676.1|15675.3|30
1716435000000|2024-05-23 03:30:00|15677.5|15676.8|15678|15677.3|15679.5|15678.8|15677.5|15676.8|89
1716435300000|2024-05-23 03:35:00|15677.9|15677.2|15677.4|15676.7|15678.3|15677.6|15676.1|15675.4|47
1716435600000|2024-05-23 03:40:00|15677.3|15676.6|15673.8|15672.8|15677.4|15676.7|15672.8|15671.8|89
1716435900000|2024-05-23 03:45:00|15673.9|15672.9|15673.9|15672.9|15674.1|15672.9|15672.5|15671.8|100
1716436200000|2024-05-23 03:50:00|15673.8|15673.1|15675|15674.3|15675.2|15674.5|15673.5|15672.8|26
1716436500000|2024-05-23 03:55:00|15675.1|15674.4|15676.4|15675.7|15676.6|15675.9|15674.9|15674.2|32
1716436800000|2024-05-23 04:00:00|15677|15676.3|15679.1|15678.1|15679.1|15678.2|15676.3|15675.6|124
1716437100000|2024-05-23 04:05:00|15679.2|15678.2|15675.1|15674.4|15679.2|15678.4|15675.1|15674.4|71
1716437400000|2024-05-23 04:10:00|15675|15674.3|15676.4|15675.7|15676.4|15675.7|15674.8|15674|54
1716437700000|2024-05-23 04:15:00|15676.5|15675.8|15674.2|15673.5|15677.8|15676.8|15672.9|15671.9|82
1716438000000|2024-05-23 04:20:00|15674.1|15673.4|15675|15674|15675|15674|15671.6|15670.6|89
1716438300000|2024-05-23 04:25:00|15674.9|15673.9|15673.6|15672.6|15675|15674.1|15672.8|15672.1|76
1716438600000|2024-05-23 04:30:00|15673.4|15672.7|15673.6|15672.9|15674.1|15673.4|15673|15672.3|47
1716438900000|2024-05-23 04:35:00|15673.7|15673|15670|15669.3|15673.8|15673.1|15669.6|15668.9|56
1716439200000|2024-05-23 04:40:00|15670.4|15669.7|15670.3|15669.6|15671.3|15670.6|15670.3|15669.6|31
1716439500000|2024-05-23 04:45:00|15670.1|15669.4|15670.5|15669.8|15671.2|15670.5|15669.9|15669.2|42
1716439800000|2024-05-23 04:50:00|15670.4|15669.7|15670.5|15669.8|15671.6|15670.9|15670.2|15669.3|49
1716440100000|2024-05-23 04:55:00|15670.3|15669.6|15672.6|15671.6|15672.6|15671.6|15669.8|15669.1|55
1716440400000|2024-05-23 05:00:00|15672.7|15671.7|15672.6|15671.9|15673.2|15672.2|15672.2|15671.3|51
1716440700000|2024-05-23 05:05:00|15673.4|15672.7|15673.1|15672.4|15674.7|15674|15672.7|15672|59
1716441000000|2024-05-23 05:10:00|15673|15672.3|15675.1|15674.4|15675.3|15674.6|15672.9|15672.2|66
1716441300000|2024-05-23 05:15:00|15675|15674.3|15674.9|15674.2|15675.5|15674.8|15674.2|15673.5|46
1716441600000|2024-05-23 05:20:00|15674.2|15673.5|15672.9|15672.2|15675.2|15674.5|15672.9|15672.2|33
1716441900000|2024-05-23 05:25:00|15672.3|15671.6|15673.4|15672.7|15673.6|15672.9|15672|15671.3|69
1716442200000|2024-05-23 05:30:00|15673.5|15672.8|15672.4|15671.7|15673.6|15672.9|15671.9|15671.2|81
1716442500000|2024-05-23 05:35:00|15672.3|15671.6|15671.4|15670.7|15672.6|15671.9|15670.2|15669.5|63
1716442800000|2024-05-23 05:40:00|15671.5|15670.8|15669.2|15668.5|15672.5|15671.8|15667.5|15666.8|117
1716443100000|2024-05-23 05:45:00|15669.8|15669.1|15674.1|15673.4|15674.2|15673.5|15669.8|15669|80
1716443400000|2024-05-23 05:50:00|15674|15673.3|15674|15673|15674.8|15673.8|15671.7|15670.8|150
1716443700000|2024-05-23 05:55:00|15673.9|15672.9|15672.8|15672.1|15674.6|15673.9|15672|15671.3|149
1716444000000|2024-05-23 06:00:00|15672.9|15672.2|15670.3|15669.3|15675.1|15674.4|15670.1|15668.7|210
1716444300000|2024-05-23 06:05:00|15670.2|15669.2|15669.1|15668.4|15670.2|15669.5|15665.7|15665|207
1716444600000|2024-05-23 06:10:00|15669|15668.3|15665.2|15664.5|15670.4|15669.7|15663.1|15661.8|266
1716444900000|2024-05-23 06:15:00|15665.3|15664.6|15668|15667.3|15669.7|15668.7|15663.5|15662.8|314
1716445200000|2024-05-23 06:20:00|15668.1|15667.4|15663.1|15662.1|15668.1|15667.4|15662.8|15661.8|177
1716445500000|2024-05-23 06:25:00|15663|15662|15663.2|15662.5|15664.4|15663.7|15661.4|15660.4|260
1716445800000|2024-05-23 06:30:00|15663|15662.3|15661.5|15660.8|15663|15662.3|15658.2|15657.5|207
1716446100000|2024-05-23 06:35:00|15661.4|15660.7|15664.2|15663.5|15665.6|15664.9|15660.8|15660.1|243
1716446400000|2024-05-23 06:40:00|15664.3|15663.6|15666.1|15665.4|15666.3|15665.6|15662.8|15662.1|124
1716446700000|2024-05-23 06:45:00|15666|15665.3|15663.9|15663.2|15666.2|15665.5|15663.4|15662.7|110
1716447000000|2024-05-23 06:50:00|15663.2|15662.5|15663.8|15663.1|15665.1|15664.4|15663|15662.3|97
1716447300000|2024-05-23 06:55:00|15663.7|15663|15665.1|15664.4|15665.4|15664.7|15661.5|15660.8|125
1716447600000|2024-05-23 07:00:00|15665|15664.3|15666.5|15665.8|15666.5|15665.8|15658.6|15657.9|234
1716447900000|2024-05-23 07:05:00|15666.4|15665.7|15668.7|15668|15669.2|15668.5|15664.2|15663.5|154
1716448200000|2024-05-23 07:10:00|15668|15667.3|15666.3|15665.6|15668.6|15667.9|15663.5|15662.8|212
1716448500000|2024-05-23 07:15:00|15666.6|15665.9|15659.4|15658.4|15666.6|15665.9|15656.8|15654.8|512
1716448800000|2024-05-23 07:20:00|15660.1|15659.1|15661.7|15661|15664.3|15663.5|15660|15659|191
1716449100000|2024-05-23 07:25:00|15661.6|15660.9|15663.4|15661.9|15663.4|15662.3|15656.8|15656.1|230
1716449400000|2024-05-23 07:30:00|15663.1|15661.6|15663.9|15663.2|15666.2|15664.5|15660.2|15659.2|413
1716449700000|2024-05-23 07:35:00|15663.3|15662.6|15666.9|15666.2|15667.1|15666.4|15662.4|15661.7|164
1716450000000|2024-05-23 07:40:00|15666.7|15666|15670.8|15670.1|15671|15670.3|15666.5|15665.6|150
1716450300000|2024-05-23 07:45:00|15670.7|15670|15671.3|15670.6|15673.9|15673.2|15669.4|15668.4|134
1716450600000|2024-05-23 07:50:00|15671.4|15670.7|15676.3|15675.6|15677|15676|15671.2|15670.5|157
1716450900000|2024-05-23 07:55:00|15676.2|15675.5|15676.7|15675.1|15678.3|15677.6|15674.5|15673.8|171
1716451200000|2024-05-23 08:00:00|15676.8|15675|15675.7|15675|15677.4|15676.2|15673.5|15672.5|297
1716451500000|2024-05-23 08:05:00|15675.6|15674.9|15676.2|15675.5|15678.9|15678.2|15675.5|15674.8|185
1716451800000|2024-05-23 08:10:00|15676.1|15675.4|15676.2|15675.5|15677.1|15676.4|15675|15674.3|177
1716452100000|2024-05-23 08:15:00|15676.3|15675.6|15679.1|15678.4|15679.6|15678.9|15676.3|15675.6|167
1716452400000|2024-05-23 08:20:00|15679.2|15678.5|15679.3|15678.6|15679.6|15678.9|15675.7|15675|183
1716452700000|2024-05-23 08:25:00|15679.1|15678.4|15677.6|15676.9|15679.7|15679|15676.8|15676.1|149
1716453000000|2024-05-23 08:30:00|15677.4|15676.7|15673.8|15673.1|15678.8|15678.1|15673.8|15673.1|214
1716453300000|2024-05-23 08:35:00|15673.7|15673|15672.9|15672.2|15676|15675.3|15672.6|15671.9|163
1716453600000|2024-05-23 08:40:00|15673|15672.3|15674.6|15673.9|15675|15674.3|15671.5|15670.8|108
1716453900000|2024-05-23 08:45:00|15674.7|15674|15678.4|15677.7|15678.6|15677.9|15673.9|15673.2|105
1716454200000|2024-05-23 08:50:00|15678.5|15677.8|15677.6|15676.9|15678.5|15677.8|15677.1|15676.4|44
1716454500000|2024-05-23 08:55:00|15677.8|15677.1|15676.2|15675.5|15678.2|15677.5|15675.4|15674.7|84
1716454800000|2024-05-23 09:00:00|15675.9|15675.2|15675|15674.3|15678.8|15678.1|15675|15674.3|147
1716455100000|2024-05-23 09:05:00|15675.1|15674.4|15673.8|15673.1|15675.7|15675|15673.7|15673|87
1716455400000|2024-05-23 09:10:00|15673.7|15673|15675.2|15674.2|15675.9|15674.5|15672.6|15671.9|151
1716455700000|2024-05-23 09:15:00|15675.3|15674.3|15675.1|15674.4|15675.5|15674.8|15673.9|15672.9|114
1716456000000|2024-05-23 09:20:00|15675.2|15674.5|15673.8|15672.8|15675.2|15674.5|15673.5|15672.8|92
1716456300000|2024-05-23 09:25:00|15673.9|15672.9|15671.3|15670.6|15674.9|15674.2|15670.8|15670.1|115
1716456600000|2024-05-23 09:30:00|15671.4|15670.7|15671.7|15671|15672.1|15671.4|15669.5|15668.8|104
1716456900000|2024-05-23 09:35:00|15671.6|15670.9|15673|15672.3|15673.4|15672.7|15670.2|15669.4|109
1716457200000|2024-05-23 09:40:00|15672.9|15672.2|15672|15671.3|15673.2|15672.5|15671.1|15670.1|101
1716457500000|2024-05-23 09:45:00|15672.1|15671.4|15671.8|15670.8|15673.8|15672.5|15671.2|15670.5|133
1716457800000|2024-05-23 09:50:00|15671.5|15670.5|15668.6|15667.9|15672.9|15671.9|15668.6|15667.9|151
1716458100000|2024-05-23 09:55:00|15668.7|15668|15667.1|15666.4|15669.1|15668.4|15664.9|15664.2|155
1716458400000|2024-05-23 10:00:00|15666.8|15666.1|15667|15666.3|15668.3|15667.6|15666.7|15665.7|104
1716458700000|2024-05-23 10:05:00|15666.9|15666.2|15665.6|15664.9|15667.7|15667|15665.3|15664.6|129
1716459000000|2024-05-23 10:10:00|15665.7|15665|15665.3|15664.6|15667|15666.3|15664.1|15663.4|117
1716459300000|2024-05-23 10:15:00|15665.4|15664.4|15667.6|15666.9|15667.6|15666.9|15665.3|15664.3|72
1716459600000|2024-05-23 10:20:00|15667.7|15667|15669.2|15668.5|15669.5|15668.8|15667.7|15667|64
1716459900000|2024-05-23 10:25:00|15669.1|15668.4|15670.5|15669.5|15671.9|15671.2|15669|15668.1|81
1716460200000|2024-05-23 10:30:00|15670.4|15669.4|15670.1|15669.4|15670.6|15669.6|15669.2|15668.2|85
1716460500000|2024-05-23 10:35:00|15669.9|15669.2|15669.8|15669.1|15671.4|15670.7|15669.6|15668.9|99
1716460800000|2024-05-23 10:40:00|15669.9|15669.2|15671|15670.3|15671.4|15670.7|15669.6|15668.9|83
1716461100000|2024-05-23 10:45:00|15671.1|15670.4|15671.6|15670.6|15672.4|15671.7|15670|15669.3|76
1716461400000|2024-05-23 10:50:00|15671.7|15670.7|15672.5|15671.5|15673.1|15671.8|15671.4|15670.3|177
1716461700000|2024-05-23 10:55:00|15672.6|15671.6|15671.5|15670.8|15673.3|15672.6|15671.2|15670.2|92
1716462000000|2024-05-23 11:00:00|15671.6|15670.9|15670.1|15669.1|15672.9|15672.2|15669.8|15668.6|122
1716462300000|2024-05-23 11:05:00|15670.2|15669.2|15669.1|15668.1|15670.2|15669.2|15667.5|15666.7|125
1716462600000|2024-05-23 11:10:00|15669.3|15668.3|15670.8|15669.8|15671|15670.2|15669.1|15668.1|96
1716462900000|2024-05-23 11:15:00|15670.9|15669.9|15670.8|15669.3|15672.1|15671.4|15670.5|15669.2|87
1716463200000|2024-05-23 11:20:00|15670.5|15669.5|15670.1|15669.1|15671.1|15670.1|15669.8|15668.6|126
1716463500000|2024-05-23 11:25:00|15670|15669|15669.3|15668.6|15670.3|15669.3|15669|15667.9|119
1716463800000|2024-05-23 11:30:00|15669.4|15668.7|15666.5|15665.8|15669.6|15668.9|15666.3|15665.6|118
1716464100000|2024-05-23 11:35:00|15666.4|15665.7|15665.6|15664.9|15667.5|15666.8|15663.4|15662.4|119
1716464400000|2024-05-23 11:40:00|15665.4|15664.7|15668.1|15667.4|15668.7|15668|15665.2|15664.5|74
1716464700000|2024-05-23 11:45:00|15668|15667.3|15665|15664.3|15668.1|15667.4|15664|15663.3|63
1716465000000|2024-05-23 11:50:00|15665.1|15664.4|15663.9|15663.2|15665.3|15664.5|15662.8|15662.1|148
1716465300000|2024-05-23 11:55:00|15664|15663.3|15659.2|15658.5|15664.5|15663.8|15656.3|15655.6|168
1716465600000|2024-05-23 12:00:00|15659.1|15658.4|15656.5|15655.8|15660.5|15659.8|15654.7|15654|250
1716465900000|2024-05-23 12:05:00|15656|15655.3|15654.4|15653.4|15656|15655.3|15653.6|15652.8|176
1716466200000|2024-05-23 12:10:00|15654.5|15653.5|15658.4|15657.4|15659|15658|15654.3|15653.3|179
1716466500000|2024-05-23 12:15:00|15658.7|15657.7|15657.2|15656.2|15659.5|15658.5|15654.4|15653.7|198
1716466800000|2024-05-23 12:20:00|15657.1|15656.1|15655.8|15655.1|15658|15657|15653.3|15652.6|205
1716467100000|2024-05-23 12:25:00|15655.2|15654.5|15658.3|15653|15658.6|15657.1|15653.6|15652.9|225
1716467400000|2024-05-23 12:30:00|15660|15654|15664.7|15664|15668.1|15667.1|15657.2|15654|774
1716467700000|2024-05-23 12:35:00|15664.4|15663.7|15672.1|15671.4|15673.1|15672.4|15661.2|15660.5|526
1716468000000|2024-05-23 12:40:00|15672|15671.3|15667.3|15666.6|15672|15671.3|15663.1|15661.5|503
1716468300000|2024-05-23 12:45:00|15667.2|15666.5|15669.2|15668.5|15671.3|15670.6|15665.7|15665|300
1716468600000|2024-05-23 12:50:00|15669.1|15668.4|15671|15670.3|15671.2|15670.5|15666.1|15665.4|208
1716468900000|2024-05-23 12:55:00|15670.9|15670.2|15675.9|15674.9|15676.4|15675.7|15669.6|15668.9|371
1716469200000|2024-05-23 13:00:00|15675.8|15674.8|15672.5|15671.5|15677.2|15676.2|15671.1|15670.4|421
1716469500000|2024-05-23 13:05:00|15672.4|15671.7|15672.4|15671.7|15674.3|15673.4|15671.2|15670.5|207
1716469800000|2024-05-23 13:10:00|15672.3|15671.6|15671.6|15670.6|15674|15673.3|15670.5|15669.7|273
1716470100000|2024-05-23 13:15:00|15671.7|15670.7|15672.9|15672.2|15674.6|15673.8|15671.7|15670.7|287
1716470400000|2024-05-23 13:20:00|15672.8|15672.1|15668.8|15668.1|15672.9|15672.2|15668.8|15667.8|247
1716470700000|2024-05-23 13:25:00|15668.9|15668.2|15670|15669.3|15672.8|15671.9|15667.8|15667.1|285
1716471000000|2024-05-23 13:30:00|15670.1|15669.4|15671.2|15670.5|15672.8|15672.1|15670.1|15669.4|310
1716471300000|2024-05-23 13:35:00|15671.1|15670.4|15676.5|15675.8|15678.5|15677.1|15670.2|15669.5|350
1716471600000|2024-05-23 13:40:00|15676.9|15675.3|15679|15673|15679.4|15677.9|15675.1|15672.7|346
1716471900000|2024-05-23 13:45:00|15679.4|15673.4|15705.9|15705.2|15711|15710.1|15679.4|15673.4|2131
1716472200000|2024-05-23 13:50:00|15705.8|15705.1|15708.6|15707.9|15714.4|15713.6|15705.8|15705.1|1017
1716472500000|2024-05-23 13:55:00|15708.7|15708|15710.6|15707.7|15712.5|15711.8|15707.7|15706.7|590
1716472800000|2024-05-23 14:00:00|15710.7|15707.6|15705.1|15704.4|15710.8|15707.8|15693.9|15691.8|1114
1716473100000|2024-05-23 14:05:00|15705.2|15704.5|15710.9|15710.2|15710.9|15710.2|15702.9|15702.2|626
1716473400000|2024-05-23 14:10:00|15711|15710.3|15703.4|15700.1|15720.1|15719.4|15656.5|15650.5|2255
1716473700000|2024-05-23 14:15:00|15703.5|15698.7|15707.6|15706.6|15711.6|15709.5|15696.5|15694.2|1257
1716474000000|2024-05-23 14:20:00|15707.7|15706.7|15710.5|15709.8|15712.6|15711.3|15700|15699.3|1296
1716474300000|2024-05-23 14:25:00|15710.7|15710|15706.3|15705.3|15711.5|15710.5|15703.3|15702.6|792
1716474600000|2024-05-23 14:30:00|15706.1|15705.1|15707.2|15706.5|15710.1|15709.4|15704.7|15704|692
1716474900000|2024-05-23 14:35:00|15707.1|15706.4|15707.2|15706.5|15709.5|15708.8|15704.2|15703.5|583
1716475200000|2024-05-23 14:40:00|15707.6|15706.9|15707.3|15706.6|15709.8|15708.6|15705.6|15704|563
1716475500000|2024-05-23 14:45:00|15707.2|15706.5|15701.6|15700.6|15708.5|15707.6|15698.9|15697.6|616
1716475800000|2024-05-23 14:50:00|15701.5|15700.5|15695.9|15695.2|15705.8|15704.5|15695.3|15694.6|690
1716476100000|2024-05-23 14:55:00|15696|15695.3|15699.8|15699.1|15700.5|15699.7|15693.6|15692.9|487
1716476400000|2024-05-23 15:00:00|15699.9|15699.2|15707.5|15706.8|15707.5|15706.8|15698.6|15697.9|455
1716476700000|2024-05-23 15:05:00|15708.2|15707.5|15711.5|15710.5|15713.4|15712.2|15708.2|15706.7|597
1716477000000|2024-05-23 15:10:00|15711.4|15710.4|15708.6|15707.6|15713.9|15713.2|15708.5|15707|416
1716477300000|2024-05-23 15:15:00|15708.4|15707.4|15706.8|15706.1|15709|15707.7|15703.1|15702.1|465
1716477600000|2024-05-23 15:20:00|15706.7|15706|15708.2|15707.2|15711.9|15710.9|15706|15705.3|285
1716477900000|2024-05-23 15:25:00|15708.1|15707.1|15710.3|15709.6|15713|15712.3|15707.9|15706.9|238
1716478200000|2024-05-23 15:30:00|15710.4|15709.7|15710.8|15710.1|15711.9|15711.1|15708.1|15707.4|229
1716478500000|2024-05-23 15:35:00|15711|15710.3|15709.8|15708.8|15714.5|15713.8|15709.6|15708.4|278
1716478800000|2024-05-23 15:40:00|15709.7|15708.7|15706.8|15706.1|15712|15710.9|15706.8|15706.1|158
1716479100000|2024-05-23 15:45:00|15706.4|15705.7|15706|15705.3|15708.7|15707.7|15705.5|15704.8|186
1716479400000|2024-05-23 15:50:00|15705.8|15705.1|15707|15706.3|15708|15707.3|15705.6|15704.8|149
1716479700000|2024-05-23 15:55:00|15707.1|15706.4|15706|15705.3|15707.1|15706.4|15704.5|15703.6|118
1716480000000|2024-05-23 16:00:00|15705.9|15705|15701.9|15700.9|15706.7|15706|15700.8|15699.9|184
1716480300000|2024-05-23 16:05:00|15702|15701|15703.3|15702.6|15703.4|15702.7|15696.9|15695.9|190
1716480600000|2024-05-23 16:10:00|15703.2|15702.5|15704.2|15703.5|15704.5|15703.7|15701|15700.3|203
1716480900000|2024-05-23 16:15:00|15703.9|15703.2|15699.4|15698.7|15705.2|15704.5|15699|15698.3|178
1716481200000|2024-05-23 16:20:00|15699.5|15698.8|15702.4|15701.7|15703.4|15702.7|15698.2|15697.4|208
1716481500000|2024-05-23 16:25:00|15702.3|15701.6|15703.2|15702.5|15704.8|15704.1|15702|15701.3|114
1716481800000|2024-05-23 16:30:00|15703.3|15702.6|15704.8|15704.1|15704.9|15704.2|15701.9|15701.2|130
1716482100000|2024-05-23 16:35:00|15705.1|15704.4|15703.6|15702.9|15705.2|15704.5|15702.5|15701.8|116
1716482400000|2024-05-23 16:40:00|15704.1|15703.4|15704.2|15703.5|15706|15705.3|15703.2|15702.5|89
1716482700000|2024-05-23 16:45:00|15704.3|15703.6|15707|15706.3|15707.3|15706.6|15704.3|15703.6|74
1716483000000|2024-05-23 16:50:00|15706.8|15706.1|15705.7|15705|15707.6|15706.9|15705.6|15704.9|87
1716483300000|2024-05-23 16:55:00|15705.6|15704.9|15705.4|15704.7|15707.2|15706.5|15704.2|15703.3|139
1716483600000|2024-05-23 17:00:00|15705.6|15704.9|15705.6|15704.6|15707|15706.3|15704.8|15703.4|194
1716483900000|2024-05-23 17:05:00|15705.3|15704.5|15705.9|15705.2|15707|15706|15704.6|15703.9|109
1716484200000|2024-05-23 17:10:00|15705.8|15705.1|15704.5|15703.8|15706.2|15705.1|15703.5|15702.8|97
1716484500000|2024-05-23 17:15:00|15704.3|15703.6|15701.2|15700.5|15705.5|15704.8|15700.8|15700.1|135
1716484800000|2024-05-23 17:20:00|15701.1|15700.4|15699.5|15698.8|15701.5|15700.8|15698|15697.3|125
1716485100000|2024-05-23 17:25:00|15699.7|15699|15701.9|15701.2|15702.6|15701.9|15699.4|15698.7|163
1716485400000|2024-05-23 17:30:00|15701.2|15700.5|15698.3|15697.6|15702|15701.3|15696.9|15695.9|115
1716485700000|2024-05-23 17:35:00|15698.2|15697.5|15698.2|15697.5|15699.2|15698.5|15696.8|15696.1|158
1716486000000|2024-05-23 17:40:00|15698.1|15697.4|15697.1|15696.4|15699.1|15698.4|15693.9|15693.2|187
1716486300000|2024-05-23 17:45:00|15697.2|15696.5|15698.6|15697.9|15699.5|15698.8|15696|15695|167
1716486600000|2024-05-23 17:50:00|15698.4|15697.7|15695.8|15695.1|15699.6|15698.9|15694.2|15693.5|234
1716486900000|2024-05-23 17:55:00|15696|15695.3|15694.7|15694|15696.8|15696.1|15694.4|15693.7|136
1716487200000|2024-05-23 18:00:00|15694.6|15693.9|15692.1|15691.4|15696.9|15696.2|15691.1|15690.3|185
1716487500000|2024-05-23 18:05:00|15692|15691.3|15688.4|15687.4|15692|15691.3|15686.7|15686|207
1716487800000|2024-05-23 18:10:00|15688.5|15687.5|15686.2|15685.5|15691|15690.2|15685.5|15684.8|184
1716488100000|2024-05-23 18:15:00|15686.1|15685.4|15686.6|15685.9|15690.2|15689.2|15685.7|15685|141
1716488400000|2024-05-23 18:20:00|15686.2|15685.5|15687.3|15686.3|15687.5|15686.5|15683.3|15682.4|300
1716488700000|2024-05-23 18:25:00|15686.4|15685.4|15686.5|15685.5|15687.7|15686.7|15684.9|15683.9|246
1716489000000|2024-05-23 18:30:00|15686.3|15685.6|15686.6|15685.9|15687.1|15686.4|15683.3|15682.6|173
1716489300000|2024-05-23 18:35:00|15686.7|15686|15689.9|15688.9|15691.6|15690.9|15686.1|15685.4|180
1716489600000|2024-05-23 18:40:00|15690|15689|15691.3|15690.6|15693.3|15692.6|15689.8|15688.8|232
1716489900000|2024-05-23 18:45:00|15691.4|15690.7|15690.6|15689.6|15691.9|15691.2|15687.7|15687|140
1716490200000|2024-05-23 18:50:00|15690.4|15689.4|15690.1|15689.4|15691.4|15690.4|15688.6|15687.9|88
1716490500000|2024-05-23 18:55:00|15690.2|15689.5|15690|15689.3|15690.6|15689.9|15688.4|15687.7|106
1716490800000|2024-05-23 19:00:00|15690.2|15689.5|15693.8|15693.1|15693.9|15693.2|15690|15689.3|121
1716491100000|2024-05-23 19:05:00|15693.7|15693|15691.2|15690.5|15693.7|15693|15689.9|15689.2|106
1716491400000|2024-05-23 19:10:00|15691.3|15690.6|15691.2|15690.5|15692.7|15692|15690.7|15690|84
1716491700000|2024-05-23 19:15:00|15691.1|15690.4|15690|15689.3|15691.2|15690.5|15688.5|15687.8|123
1716492000000|2024-05-23 19:20:00|15690.1|15689.4|15688.8|15688.1|15690.5|15689.8|15688.3|15687.6|53
1716492300000|2024-05-23 19:25:00|15688.9|15688.2|15693.4|15692.7|15693.6|15692.7|15687.6|15686.9|138
1716492600000|2024-05-23 19:30:00|15693|15692.3|15692.5|15691.8|15694|15693.3|15692.2|15691.5|88
1716492900000|2024-05-23 19:35:00|15692.3|15691.6|15691.2|15690.5|15692.4|15691.7|15691.1|15690.4|36
1716493200000|2024-05-23 19:40:00|15691.1|15690.4|15691.4|15690.4|15692.5|15691.8|15690.6|15689.9|73
1716493500000|2024-05-23 19:45:00|15691.3|15690.3|15690|15689.3|15691.6|15690.6|15689.6|15688.9|60
1716493800000|2024-05-23 19:50:00|15689.8|15689.1|15691.2|15690.5|15692.6|15691.6|15689.7|15688.7|126
1716494100000|2024-05-23 19:55:00|15691.1|15690.4|15688.5|15687.5|15691.1|15690.4|15686.5|15685.8|128
1716494400000|2024-05-23 20:00:00|15688.7|15687.7|15687.5|15686.8|15688.8|15688.1|15686.5|15685.8|80
1716494700000|2024-05-23 20:05:00|15687.6|15686.9|15688.2|15686.6|15688.2|15687.4|15686.4|15685.7|72
1716495000000|2024-05-23 20:10:00|15688.5|15687.5|15689.4|15687.9|15689.6|15688.6|15688|15686.7|88
1716495300000|2024-05-23 20:15:00|15689.1|15688.1|15691.3|15690.3|15691.4|15690.4|15688.5|15687.5|94
1716495600000|2024-05-23 20:20:00|15690.8|15689.8|15691.3|15690.3|15693.4|15691.6|15690.8|15689.1|122
1716495900000|2024-05-23 20:25:00|15691.4|15690.4|15693.2|15691.2|15693.3|15691.6|15691.2|15689.5|58
1716496200000|2024-05-23 20:30:00|15693.3|15690.9|15695.4|15693.3|15695.5|15693.4|15692.8|15690.9|107
1716496500000|2024-05-23 20:35:00|15695.5|15693.6|15697.1|15695.1|15697.3|15695.4|15694.4|15692.6|100
1716496800000|2024-05-23 20:40:00|15697|15695|15696.5|15695.5|15698.1|15696|15696.4|15695|92
1716497100000|2024-05-23 20:45:00|15696.4|15695.4|15697.5|15695.6|15699|15697.1|15696.4|15695|65
1716497400000|2024-05-23 20:50:00|15696.8|15695|15695.9|15694|15697.6|15695.1|15695.9|15694|49
1716497700000|2024-05-23 20:55:00|15696.4|15693.5|15696.9|15689.9|15698.9|15693.9|15695.8|15688.8|123
1716498000000|2024-05-23 21:00:00|15697|15690|15696.4|15689.4|15697.3|15690.3|15693.7|15686.7|12
1716498300000|2024-05-23 21:05:00|15696.7|15689.7|15696.4|15689.4|15696.7|15689.7|15696.3|15689.3|8
1716498600000|2024-05-23 21:10:00|15696.8|15689.8|15696.8|15689.8|15699.9|15693.8|15696.2|15689.2|41
1716498900000|2024-05-23 21:15:00|15696.2|15689.2|15693.6|15687.5|15696.2|15689.2|15693.6|15686.6|34
1716499200000|2024-05-23 21:20:00|15693.7|15687.6|15695.3|15688.3|15695.3|15688.3|15693.6|15687.6|11
1716499500000|2024-05-23 21:25:00|15695.4|15688.4|15697.8|15692.1|15698|15692.1|15695.4|15688.4|24
1716499800000|2024-05-23 21:30:00|15697.9|15692|15697.2|15690.2|15698|15692.3|15696.7|15689.7|21
1716500100000|2024-05-23 21:35:00|15697.4|15690.4|15699.7|15692.7|15707.1|15700.1|15697|15690|123
1716500400000|2024-05-23 21:40:00|15699.8|15692.8|15700.8|15693.8|15702|15695|15698.4|15691.4|178
1716500700000|2024-05-23 21:45:00|15700.6|15693.6|15700.5|15693.5|15701.2|15694.2|15699.6|15692.7|75
1716501000000|2024-05-23 21:50:00|15700.4|15693.4|15700.8|15693.8|15701.3|15694.3|15700.3|15693.3|43
1716501300000|2024-05-23 21:55:00|15700.9|15693.9|15702|15695|15702.2|15695.2|15700.9|15693.9|49
1716501600000|2024-05-23 22:00:00|15701.9|15694.9|15699.8|15692.8|15701.9|15694.9|15697.5|15690.7|175
1716501900000|2024-05-23 22:05:00|15699.3|15693.3|15699.1|15695.5|15700.1|15695.7|15696.3|15690.3|243
1716502200000|2024-05-23 22:10:00|15699.2|15695.6|15698.4|15694.8|15701|15697.3|15698|15694.5|151
1716502500000|2024-05-23 22:15:00|15698.7|15695.2|15698.8|15696.7|15699.3|15696.7|15697.2|15694.9|185
1716502800000|2024-05-23 22:20:00|15698.7|15696.4|15698|15696.2|15699.6|15697.4|15697.9|15695.8|185
1716503100000|2024-05-23 22:25:00|15698.1|15696.5|15698.5|15696.2|15698.6|15697.9|15697.3|15696|99
1716503400000|2024-05-23 22:30:00|15698.7|15696.5|15699.1|15697.4|15699.1|15697.9|15697.8|15695.7|195
1716503700000|2024-05-23 22:35:00|15699|15697.2|15700.2|15698.6|15700.5|15698.9|15697.4|15696.1|81
1716504000000|2024-05-23 22:40:00|15700.3|15698.7|15700.4|15698.8|15700.5|15699.2|15698.9|15697.7|49
1716504300000|2024-05-23 22:45:00|15700.1|15698.7|15699.3|15697.7|15700.4|15699.1|15698.8|15697.5|58
1716504600000|2024-05-23 22:50:00|15698.9|15697.6|15699.4|15697.6|15699.4|15698.2|15698.2|15696.8|52
1716504900000|2024-05-23 22:55:00|15699.1|15698.1|15701.1|15700.4|15702.2|15700.9|15699|15698|68
1716505200000|2024-05-23 23:00:00|15701.2|15700.5|15700|15699.3|15701.4|15700.7|15698.9|15698|71
1716505500000|2024-05-23 23:05:00|15700.2|15699.5|15698.7|15698|15700.3|15699.6|15698.5|15697.8|54
1716505800000|2024-05-23 23:10:00|15698.6|15697.9|15698.6|15697.6|15699|15698.3|15697.4|15696.7|54
1716506100000|2024-05-23 23:15:00|15698.7|15697.7|15697.5|15696.5|15698.7|15697.7|15697.4|15696.5|45
1716506400000|2024-05-23 23:20:00|15697.6|15696.6|15695.2|15694.2|15697.6|15696.8|15695.1|15694.2|43
1716506700000|2024-05-23 23:25:00|15695.1|15694.4|15697|15694.9|15697|15695.8|15695|15694.3|29
1716507000000|2024-05-23 23:30:00|15696.8|15694.8|15697.5|15696.8|15699.3|15698.1|15696.8|15694.7|117
1716507300000|2024-05-23 23:35:00|15697.6|15696.9|15695|15694.3|15697.6|15696.9|15694.3|15693.3|62
1716507600000|2024-05-23 23:40:00|15695.9|15694.9|15696.1|15695.4|15697.7|15697|15695.3|15694.3|89
1716507900000|2024-05-23 23:45:00|15695.3|15694.6|15693.9|15693.2|15695.3|15694.6|15692.7|15692|106
1716508200000|2024-05-23 23:50:00|15694|15693.3|15695.2|15694.5|15696.3|15695.6|15694|15693.3|126
1716508500000|2024-05-23 23:55:00|15695.7|15695|15699.8|15699.1|15700.9|15699.9|15694.8|15693.1|221
1716508800000|2024-05-24 00:00:00|15700.5|15699|15694.9|15694.2|15702.8|15702.1|15693|15692.1|461
1716509100000|2024-05-24 00:05:00|15694.8|15694.1|15694.1|15693.1|15696.7|15695.7|15692.9|15692|250
1716509400000|2024-05-24 00:10:00|15693.8|15692.8|15695.5|15694.8|15696.5|15695.8|15693.1|15692.4|192
1716509700000|2024-05-24 00:15:00|15695.4|15694.7|15698.3|15697.6|15700|15699.1|15694.3|15693.3|225
1716510000000|2024-05-24 00:20:00|15698.2|15697.5|15704|15703.3|15704.8|15704.1|15698.2|15697.4|251
1716510300000|2024-05-24 00:25:00|15704.6|15703.9|15709.9|15708.2|15710.5|15709.3|15704.4|15703.7|367
1716510600000|2024-05-24 00:30:00|15710|15708.1|15712.3|15711.6|15713.6|15712.6|15708.3|15706.9|235
1716510900000|2024-05-24 00:35:00|15712.2|15711.5|15714.1|15713.4|15714.3|15713.4|15711.1|15709.7|255
1716511200000|2024-05-24 00:40:00|15714.3|15713.1|15711.1|15709.6|15714.3|15713.1|15710.5|15709.3|297
1716511500000|2024-05-24 00:45:00|15710.6|15709.4|15712.9|15711.9|15713.9|15713.2|15710.5|15709.4|274
1716511800000|2024-05-24 00:50:00|15712.8|15711.8|15706.1|15705.4|15713.1|15711.8|15704.6|15703.4|481
1716512100000|2024-05-24 00:55:00|15705.9|15705.2|15704.1|15703.4|15708.8|15708.1|15703.1|15702.4|404
1716512400000|2024-05-24 01:00:00|15704.5|15703.8|15703.7|15703|15706.2|15705.2|15699.8|15699.1|242
1716512700000|2024-05-24 01:05:00|15703.8|15703.1|15705.5|15704.8|15707.3|15706.4|15703.3|15702.4|126
1716513000000|2024-05-24 01:10:00|15705.4|15704.7|15707.3|15706.6|15708.4|15707.7|15705.3|15704.6|162
1716513300000|2024-05-24 01:15:00|15707.2|15706.5|15706.9|15705.9|15709|15708.3|15706.7|15705.7|151
1716513600000|2024-05-24 01:20:00|15706.8|15705.8|15702.6|15701.9|15706.9|15705.9|15702.3|15701.6|182
1716513900000|2024-05-24 01:25:00|15703.2|15702.5|15701.5|15700.8|15705.1|15704.4|15700.3|15699.4|149
1716514200000|2024-05-24 01:30:00|15701.9|15701.2|15702.8|15702.1|15703.9|15703.2|15701.4|15700.7|76
1716514500000|2024-05-24 01:35:00|15702.9|15702.2|15703.3|15702.6|15706|15705.3|15702.4|15701.7|90
1716514800000|2024-05-24 01:40:00|15702.7|15702|15704.6|15703.9|15704.9|15704.2|15702.4|15701.4|159
1716515100000|2024-05-24 01:45:00|15704.8|15704.1|15705.6|15704.9|15706.2|15705.3|15703.8|15703.1|87
1716515400000|2024-05-24 01:50:00|15705.5|15704.8|15706.6|15705.9|15707|15706.3|15704.3|15703.6|105
1716515700000|2024-05-24 01:55:00|15706.7|15706|15710.3|15709.6|15711.1|15710.4|15706.7|15706|244
1716516000000|2024-05-24 02:00:00|15710.1|15709.4|15712.2|15711.2|15714.6|15713.7|15710.1|15709.4|143
1716516300000|2024-05-24 02:05:00|15712.1|15711.1|15710.9|15709.9|15712.1|15711.2|15707.6|15706|173
1716516600000|2024-05-24 02:10:00|15711|15710|15713.2|15712.2|15715.4|15714.4|15710.6|15709.6|183
1716516900000|2024-05-24 02:15:00|15713.3|15712.3|15711.7|15710.7|15714.4|15713.4|15711.5|15710.2|135
1716517200000|2024-05-24 02:20:00|15711.8|15710.8|15709.4|15708.7|15711.8|15710.8|15709.2|15708.5|69
1716517500000|2024-05-24 02:25:00|15709.3|15708.6|15710.9|15710.2|15711|15710.3|15708.2|15707.4|64
1716517800000|2024-05-24 02:30:00|15710.7|15710|15709.3|15708.6|15711.3|15710.6|15709.2|15708.5|74
1716518100000|2024-05-24 02:35:00|15709.4|15708.7|15709.3|15708.6|15709.5|15708.8|15708.3|15707.6|43
1716518400000|2024-05-24 02:40:00|15709.8|15709.1|15709.2|15708.5|15709.8|15709.1|15708.6|15707.9|40
1716518700000|2024-05-24 02:45:00|15709.3|15708.6|15708.5|15707.8|15709.3|15708.6|15707|15706.3|45
1716519000000|2024-05-24 02:50:00|15708.7|15708|15707.2|15706.5|15709|15708.3|15707.2|15706.5|66
1716519300000|2024-05-24 02:55:00|15707|15706.3|15706.8|15706.1|15707.3|15706.6|15706.7|15706|42
1716519600000|2024-05-24 03:00:00|15706.9|15706.2|15707|15706.3|15707.8|15707.1|15706.6|15705.9|41
1716519900000|2024-05-24 03:05:00|15707.3|15706.6|15709.7|15709|15710.1|15709.4|15707.2|15706.5|52
1716520200000|2024-05-24 03:10:00|15709.6|15708.9|15709.1|15708.4|15709.8|15709.1|15708.4|15707.7|72
1716520500000|2024-05-24 03:15:00|15709|15708.3|15709.4|15708.7|15710|15709.3|15708.3|15707.6|53
1716520800000|2024-05-24 03:20:00|15709|15708.3|15709.1|15708.4|15709.5|15708.6|15708.7|15707.9|101
1716521100000|2024-05-24 03:25:00|15709.2|15708.5|15709.1|15708.4|15709.5|15708.8|15708.3|15707.5|83
1716521400000|2024-05-24 03:30:00|15709.2|15708.5|15707.2|15706.5|15710.1|15709.4|15707.1|15706.3|69
1716521700000|2024-05-24 03:35:00|15707.1|15706.4|15707.6|15706.6|15708.5|15707.5|15705.9|15705.2|73
1716522000000|2024-05-24 03:40:00|15707.7|15706.7|15708.7|15708|15709.2|15708.5|15707.2|15706.3|58
1716522300000|2024-05-24 03:45:00|15708.5|15707.8|15707.3|15706.6|15708.6|15707.9|15707.3|15706.6|43
1716522600000|2024-05-24 03:50:00|15707.4|15706.7|15706.2|15705.5|15707.8|15707.1|15706.1|15705.4|40
1716522900000|2024-05-24 03:55:00|15706|15705.3|15705.9|15705.2|15706.8|15706.1|15705|15704.3|38
1716523200000|2024-05-24 04:00:00|15705.7|15705|15707.2|15706.5|15707.5|15706.8|15704.7|15704|61
1716523500000|2024-05-24 04:05:00|15706.4|15705.7|15703.8|15702.8|15706.4|15705.7|15702.3|15701.6|88
1716523800000|2024-05-24 04:10:00|15703.7|15702.7|15706.1|15705.4|15707.2|15706.5|15703.2|15702.3|88
1716524100000|2024-05-24 04:15:00|15706|15705.3|15705.7|15705|15706.2|15705.5|15705.2|15704.5|41
1716524400000|2024-05-24 04:20:00|15705.8|15705.1|15706|15705.3|15706.2|15705.5|15705.7|15705|39
1716524700000|2024-05-24 04:25:00|15705.9|15705.2|15707.3|15706.6|15707.5|15706.8|15704.6|15703.9|41
1716525000000|2024-05-24 04:30:00|15707.4|15706.7|15708.6|15707.9|15709.1|15708.4|15707.4|15706.7|49
1716525300000|2024-05-24 04:35:00|15708.7|15708|15709.1|15708.4|15709.8|15709.1|15708.6|15707.9|45
1716525600000|2024-05-24 04:40:00|15708.8|15708.1|15708.8|15708.1|15709|15708.3|15708.2|15707.5|50
1716525900000|2024-05-24 04:45:00|15709|15708.3|15709.1|15708.4|15709.8|15709.1|15708.7|15708|40
1716526200000|2024-05-24 04:50:00|15708.8|15708.1|15708.9|15708.2|15709.2|15708.5|15708.3|15707.6|54
1716526500000|2024-05-24 04:55:00|15709.1|15708.4|15708.5|15707.8|15709.1|15708.4|15707.8|15707.1|47
1716526800000|2024-05-24 05:00:00|15708.4|15707.7|15709.3|15708.6|15709.4|15708.7|15707.1|15706.4|59
1716527100000|2024-05-24 05:05:00|15709.2|15708.5|15710.9|15710.2|15712.1|15711.3|15709.2|15708.5|51
1716527400000|2024-05-24 05:10:00|15711|15710.3|15709.9|15708.9|15711.2|15710.5|15709.4|15708.6|61
1716527700000|2024-05-24 05:15:00|15709.8|15708.8|15709.8|15709.1|15709.9|15709.2|15709.2|15708.4|36
1716528000000|2024-05-24 05:20:00|15709.7|15709|15708.1|15707.4|15709.7|15709|15707.7|15707|36
1716528300000|2024-05-24 05:25:00|15708|15707.3|15705.8|15705.1|15709.6|15708.8|15705.3|15704.6|83
1716528600000|2024-05-24 05:30:00|15706|15705|15706.3|15705.6|15708.3|15707.5|15706|15705|95
1716528900000|2024-05-24 05:35:00|15706.6|15705.4|15705.8|15705.1|15706.6|15705.7|15704.8|15704.1|42
1716529200000|2024-05-24 05:40:00|15705.9|15705.2|15708.5|15707.8|15710.6|15709.6|15705.9|15705.2|83
1716529500000|2024-05-24 05:45:00|15708.7|15708|15708.4|15707.7|15710.4|15709.6|15708.4|15707.7|74
1716529800000|2024-05-24 05:50:00|15708.5|15707.8|15708.5|15707.5|15708.8|15708|15707.5|15706.5|56
1716530100000|2024-05-24 05:55:00|15708.6|15707.6|15708.4|15707.7|15709.6|15708.9|15707.2|15706.5|108
1716530400000|2024-05-24 06:00:00|15708.5|15707.8|15708.7|15707.7|15709.8|15708.8|15704.8|15703.8|239
1716530700000|2024-05-24 06:05:00|15708.6|15707.6|15704.7|15704|15709.8|15708.8|15704.7|15704|161
1716531000000|2024-05-24 06:10:00|15704.8|15704.1|15701.8|15701.1|15705.8|15705.1|15701.2|15700.2|206
1716531300000|2024-05-24 06:15:00|15702|15701.3|15705.4|15703.8|15705.5|15704.2|15700.5|15699.8|155
1716531600000|2024-05-24 06:20:00|15705.5|15703.9|15707|15706.3|15707.3|15706.6|15705.2|15703.9|163
1716531900000|2024-05-24 06:25:00|15707.2|15706.5|15707.5|15706.8|15708.8|15708.1|15706.3|15705.6|83
1716532200000|2024-05-24 06:30:00|15707.7|15707|15704.4|15703.7|15709.4|15708.7|15702.7|15702|221
1716532500000|2024-05-24 06:35:00|15704.5|15703.8|15705.1|15704.4|15707.3|15706.6|15703.8|15703.1|152
1716532800000|2024-05-24 06:40:00|15705.2|15704.2|15702|15701.3|15705.5|15704.6|15700.5|15699.1|232
1716533100000|2024-05-24 06:45:00|15702.1|15701.4|15702.4|15701.7|15703.4|15702.7|15700.2|15699.5|139
1716533400000|2024-05-24 06:50:00|15702.5|15701.8|15704.6|15703.9|15706.5|15705.5|15702.3|15701.6|163
1716533700000|2024-05-24 06:55:00|15704.3|15703.6|15704.3|15703.6|15704.4|15703.7|15703.5|15702.8|61
1716534000000|2024-05-24 07:00:00|15704.6|15703.9|15705.4|15704.7|15705.9|15705.2|15702.4|15701.7|157
1716534300000|2024-05-24 07:05:00|15705.3|15704.6|15706.2|15705.5|15706.7|15706|15704.5|15703.8|89
1716534600000|2024-05-24 07:10:00|15706.3|15705.6|15704.2|15703.5|15706.3|15705.6|15702.5|15701.8|120
1716534900000|2024-05-24 07:15:00|15703.9|15703.2|15702.8|15701.8|15704.7|15704|15702.6|15701.6|78
1716535200000|2024-05-24 07:20:00|15702.6|15701.9|15703.9|15703.2|15703.9|15703.2|15702.4|15701.5|85
1716535500000|2024-05-24 07:25:00|15704|15703.3|15704.9|15704.2|15705.9|15705.2|15703.2|15702.5|75
1716535800000|2024-05-24 07:30:00|15705|15704.3|15704.8|15704.1|15706.3|15705.6|15703.6|15702.9|151
1716536100000|2024-05-24 07:35:00|15704.7|15704|15705.8|15705.1|15706.9|15706.2|15704.3|15703.6|106
1716536400000|2024-05-24 07:40:00|15705.9|15705.2|15704.8|15704.1|15706|15705.3|15704.6|15703.9|93
1716536700000|2024-05-24 07:45:00|15704.9|15704.2|15705.6|15704.9|15705.7|15705|15703.7|15703|86
1716537000000|2024-05-24 07:50:00|15705.7|15705|15706|15705.3|15707.4|15706.7|15705.7|15705|76
1716537300000|2024-05-24 07:55:00|15705.9|15705.2|15706|15705.3|15706.8|15706.1|15704.7|15704|101
1716537600000|2024-05-24 08:00:00|15705.9|15705.2|15705.1|15704.4|15705.9|15705.2|15703.3|15702.6|117
1716537900000|2024-05-24 08:05:00|15705.4|15704.7|15705.1|15704.4|15705.9|15705.2|15704.8|15704.1|107
1716538200000|2024-05-24 08:10:00|15705.2|15704.5|15706|15705.3|15706.8|15706.1|15704.8|15704|69
1716538500000|2024-05-24 08:15:00|15706.5|15705.8|15706.8|15706.1|15706.9|15706.2|15705.8|15705|56
1716538800000|2024-05-24 08:20:00|15707.2|15706.5|15709.2|15708.5|15709.3|15708.6|15706.8|15706.1|143
1716539100000|2024-05-24 08:25:00|15709.3|15708.6|15708.2|15707.5|15709.3|15708.6|15707.5|15706.8|82
1716539400000|2024-05-24 08:30:00|15708.3|15707.6|15707.2|15706.5|15708.3|15707.6|15706.8|15706.1|45
1716539700000|2024-05-24 08:35:00|15707.1|15706.4|15704.9|15704.2|15708.3|15707.6|15704.9|15704|98
1716540000000|2024-05-24 08:40:00|15704.6|15703.9|15703.5|15702.8|15704.8|15704.1|15703|15702.3|87
1716540300000|2024-05-24 08:45:00|15703.6|15702.9|15703.3|15702.6|15706|15705.3|15700.9|15700.2|165
1716540600000|2024-05-24 08:50:00|15703.1|15702.4|15702.3|15701.6|15703.5|15702.8|15701.6|15700.9|98
1716540900000|2024-05-24 08:55:00|15702.5|15701.8|15703|15702.3|15703.5|15702.8|15701.1|15700.4|141
1716541200000|2024-05-24 09:00:00|15703.1|15702.4|15702.5|15701.5|15703.7|15703|15701.4|15700.4|133
1716541500000|2024-05-24 09:05:00|15702.4|15701.4|15700.9|15700.2|15702.4|15701.4|15698.9|15697.9|137
1716541800000|2024-05-24 09:10:00|15701|15700.3|15699.9|15699.2|15702.5|15701.8|15699.3|15698.5|96
1716542100000|2024-05-24 09:15:00|15699.5|15698.8|15698.9|15698.2|15700.5|15699.5|15697.4|15696.7|99
1716542400000|2024-05-24 09:20:00|15698.6|15697.9|15698.4|15697.7|15698.6|15697.9|15697.3|15696.6|65
1716542700000|2024-05-24 09:25:00|15698.7|15698|15698.8|15698.1|15700.3|15699.6|15698.3|15697.6|98
1716543000000|2024-05-24 09:30:00|15698.7|15698|15699.5|15698.8|15699.8|15699.1|15697.7|15697|83
1716543300000|2024-05-24 09:35:00|15699.6|15698.9|15699.8|15699.1|15702|15701.3|15699.1|15698.4|101
1716543600000|2024-05-24 09:40:00|15699.9|15699.2|15702.1|15701.4|15702.2|15701.5|15698.3|15697.1|114
1716543900000|2024-05-24 09:45:00|15702.3|15701.6|15699.9|15699.2|15702.7|15702|15699.9|15699.2|44
1716544200000|2024-05-24 09:50:00|15699.8|15699.1|15701.9|15701.2|15702.6|15701.6|15699.6|15698.9|45
1716544500000|2024-05-24 09:55:00|15702|15701.3|15702.4|15701.4|15703.1|15702.4|15700.6|15699.9|112
1716544800000|2024-05-24 10:00:00|15702.2|15701.5|15701.1|15700.1|15703.7|15703|15701|15699.5|95
1716545100000|2024-05-24 10:05:00|15701|15700|15699.6|15698.9|15701.2|15700.5|15699.2|15698.2|97
1716545400000|2024-05-24 10:10:00|15699.3|15698.6|15699.4|15698.7|15701.2|15700.5|15699.3|15698.6|63
1716545700000|2024-05-24 10:15:00|15699.1|15698.4|15698|15697.3|15699.9|15699.2|15697.8|15697|52
1716546000000|2024-05-24 10:20:00|15698.4|15697.7|15697.5|15696.8|15698.4|15697.7|15697|15696.3|99
1716546300000|2024-05-24 10:25:00|15697.4|15696.7|15694.6|15693.9|15698|15697.3|15694|15693|72
1716546600000|2024-05-24 10:30:00|15694.7|15694|15697.3|15696.3|15698.1|15697.2|15694.3|15693.6|82
1716546900000|2024-05-24 10:35:00|15697.2|15696.2|15696.6|15695.9|15698.1|15697.4|15696|15695.1|101
1716547200000|2024-05-24 10:40:00|15696.7|15696|15697.1|15696.4|15697.3|15696.6|15695.6|15694.9|91
1716547500000|2024-05-24 10:45:00|15697.2|15696.5|15697.3|15696.3|15698|15697.3|15697.2|15696.3|26
1716547800000|2024-05-24 10:50:00|15696.5|15695.5|15698|15697.3|15698.6|15697.9|15696.2|15695.2|89
1716548100000|2024-05-24 10:55:00|15697.9|15697.2|15698.4|15697.7|15700.3|15699.6|15697.2|15696.5|133
1716548400000|2024-05-24 11:00:00|15698.3|15697.6|15696.3|15695.6|15698.9|15698.2|15696.3|15695.6|97
1716548700000|2024-05-24 11:05:00|15696.5|15695.8|15697.3|15696.6|15697.4|15696.7|15696.5|15695.8|39
1716549000000|2024-05-24 11:10:00|15697.4|15696.7|15702.3|15701.3|15702.6|15701.9|15697.4|15696.7|81
1716549300000|2024-05-24 11:15:00|15702.2|15701.2|15701.5|15700.8|15702.4|15701.3|15699.9|15698.9|145
1716549600000|2024-05-24 11:20:00|15701.6|15700.9|15703.6|15702.9|15704.8|15704.1|15701.2|15700.5|88
1716549900000|2024-05-24 11:25:00|15703.7|15703|15703.6|15702.9|15704|15703.2|15702.7|15701.7|91
1716550200000|2024-05-24 11:30:00|15703.5|15702.8|15703.1|15702.4|15703.6|15702.9|15702.4|15701.7|60
1716550500000|2024-05-24 11:35:00|15703.2|15702.5|15701.1|15700.4|15703.2|15702.5|15700|15699|102
1716550800000|2024-05-24 11:40:00|15701|15700.3|15700|15699.3|15701.8|15701.1|15700|15699.3|70
1716551100000|2024-05-24 11:45:00|15700.3|15699.6|15700.8|15700.1|15701.4|15700.7|15699.6|15698.9|114
1716551400000|2024-05-24 11:50:00|15700.9|15700.2|15703.4|15702.7|15703.4|15702.7|15700.5|15699.8|70
1716551700000|2024-05-24 11:55:00|15703.3|15702.6|15703.6|15702.9|15705.1|15704.4|15703.3|15702.1|81
1716552000000|2024-05-24 12:00:00|15703.7|15702.7|15705.7|15704.7|15706.4|15704.9|15703|15702.3|199
1716552300000|2024-05-24 12:05:00|15705.4|15704.4|15708.1|15707.4|15708.5|15707.5|15705.4|15704.4|156
1716552600000|2024-05-24 12:10:00|15708.2|15707.5|15708.2|15707.2|15709.1|15708.2|15706.2|15705|177
1716552900000|2024-05-24 12:15:00|15708.6|15707.6|15705.9|15704.9|15708.7|15707.7|15705.5|15704.6|129
1716553200000|2024-05-24 12:20:00|15706|15705|15708.1|15707.4|15709.9|15708.7|15706|15705|325
1716553500000|2024-05-24 12:25:00|15708.2|15707.5|15709|15706.4|15711.1|15710.1|15707.4|15705.4|206
1716553800000|2024-05-24 12:30:00|15709.1|15706.3|15711.1|15710.4|15715|15712|15708.1|15705.5|486
1716554100000|2024-05-24 12:35:00|15710.9|15710.2|15703.5|15702.5|15710.9|15710.2|15701.4|15700.7|394
1716554400000|2024-05-24 12:40:00|15703.3|15702.3|15705.9|15705.2|15706|15705.3|15701|15700.3|231
1716554700000|2024-05-24 12:45:00|15705.8|15705.1|15705.8|15705.1|15708.1|15707.4|15704.9|15704.2|283
1716555000000|2024-05-24 12:50:00|15705.9|15705.2|15707|15706.3|15707.7|15707|15704.4|15703.7|227
1716555300000|2024-05-24 12:55:00|15707.1|15706.4|15707.7|15707|15708.2|15707.5|15704.5|15703.8|203
1716555600000|2024-05-24 13:00:00|15708|15707.3|15707.4|15706.7|15709|15708.3|15705.7|15705|361
1716555900000|2024-05-24 13:05:00|15707.5|15706.8|15707.9|15707.2|15708.9|15708.2|15706|15705.3|171
1716556200000|2024-05-24 13:10:00|15708|15707.3|15709.9|15709.2|15710.8|15710.1|15706.3|15705.3|309
1716556500000|2024-05-24 13:15:00|15709.8|15709.1|15710.7|15710|15712.8|15712.1|15709.6|15708.4|207
1716556800000|2024-05-24 13:20:00|15710.9|15710.2|15712|15711|15713.3|15712.4|15710.7|15710|222
1716557100000|2024-05-24 13:25:00|15712.1|15711.1|15709.6|15708.9|15712.1|15711.1|15709.5|15708.7|196
1716557400000|2024-05-24 13:30:00|15709.5|15708.8|15709.8|15709.1|15710.8|15710.1|15707.2|15706.5|183
1716557700000|2024-05-24 13:35:00|15709.6|15708.9|15709.7|15708.7|15711.6|15710.9|15708|15707.3|202
1716558000000|2024-05-24 13:40:00|15709.8|15708.8|15707|15706.3|15710.5|15709.7|15706.8|15705.8|170
1716558300000|2024-05-24 13:45:00|15707.1|15706.4|15704.6|15703.6|15708.5|15707.7|15704.4|15703.4|223
1716558600000|2024-05-24 13:50:00|15704.5|15703.5|15705.8|15705.1|15707|15706.2|15703.6|15702.7|189
1716558900000|2024-05-24 13:55:00|15705.9|15705.2|15710.8|15704.8|15711.5|15707.3|15705.5|15703.5|125
1716559200000|2024-05-24 14:00:00|15710.7|15704.7|15705.2|15704.5|15710.7|15706.1|15698.9|15696.7|727
1716559500000|2024-05-24 14:05:00|15705|15704.3|15698.3|15697.6|15706.5|15705.8|15696.1|15695.4|418
1716559800000|2024-05-24 14:10:00|15698.1|15697.4|15693.6|15692.6|15699.7|15699|15692.1|15690.8|444
1716560100000|2024-05-24 14:15:00|15693.5|15692.5|15698.5|15697.5|15700.7|15700|15693.4|15692.4|221
1716560400000|2024-05-24 14:20:00|15698.6|15697.6|15698.2|15697.5|15700.9|15700.1|15697.3|15696.6|248
1716560700000|2024-05-24 14:25:00|15698.3|15697.6|15701.1|15700.1|15701.4|15700.7|15698.2|15697.5|191
1716561000000|2024-05-24 14:30:00|15701|15700|15701.1|15700.4|15703.4|15702.6|15699.5|15698.8|179
1716561300000|2024-05-24 14:35:00|15701.5|15700.8|15699.5|15698.8|15701.8|15701.1|15698.1|15697.4|158
1716561600000|2024-05-24 14:40:00|15699.6|15698.9|15699.2|15698.2|15702|15701.3|15698.6|15697.8|128
1716561900000|2024-05-24 14:45:00|15699.5|15698.5|15699.6|15698.9|15699.8|15699|15697.2|15696.5|196
1716562200000|2024-05-24 14:50:00|15700.6|15699.9|15701.1|15700.4|15701.3|15700.6|15698.7|15698|113
1716562500000|2024-05-24 14:55:00|15701|15700.3|15699.2|15698.5|15701.1|15700.4|15697.3|15696.3|232
1716562800000|2024-05-24 15:00:00|15698.7|15698|15694.7|15693.7|15699.8|15699.1|15693|15692.3|262
1716563100000|2024-05-24 15:05:00|15694.8|15693.8|15695|15694.3|15696.8|15696.1|15693.8|15693.1|160
1716563400000|2024-05-24 15:10:00|15694.9|15694.2|15694.4|15693.7|15696.6|15695.9|15693.9|15693.2|145
1716563700000|2024-05-24 15:15:00|15694.5|15693.8|15694.8|15694.1|15694.9|15694.2|15692.1|15691.2|159
1716564000000|2024-05-24 15:20:00|15694.7|15694|15692.2|15691.5|15695|15694.3|15692.2|15691.5|94
1716564300000|2024-05-24 15:25:00|15692.1|15691.4|15693.6|15692.6|15693.6|15692.8|15691.8|15691.1|79
1716564600000|2024-05-24 15:30:00|15693.4|15692.7|15692.4|15691.7|15693.9|15693.2|15691.5|15690.8|110
1716564900000|2024-05-24 15:35:00|15692.6|15691.9|15692.5|15691.8|15693.7|15693|15691.9|15691|129
1716565200000|2024-05-24 15:40:00|15692.7|15692|15693.4|15692.7|15693.7|15693|15692|15691.2|118
1716565500000|2024-05-24 15:45:00|15693.5|15692.8|15689.7|15689|15695.2|15694.3|15685.2|15684.5|202
1716565800000|2024-05-24 15:50:00|15689.1|15688.4|15691.6|15690.6|15692|15691.3|15688.8|15688.1|101
1716566100000|2024-05-24 15:55:00|15691.7|15690.7|15691|15690.3|15692.7|15691.7|15687.7|15686.9|188
1716566400000|2024-05-24 16:00:00|15691.1|15690.4|15693.7|15693|15694.2|15693.4|15690.7|15690|154
1716566700000|2024-05-24 16:05:00|15693|15692.3|15692|15691.3|15694.6|15693.2|15691|15690.3|161
1716567000000|2024-05-24 16:10:00|15691.8|15691.1|15687.4|15686.4|15691.8|15691.1|15682.9|15682.2|159
1716567300000|2024-05-24 16:15:00|15687.8|15686.3|15686.1|15685.4|15688.2|15687.2|15684.6|15683.9|192
1716567600000|2024-05-24 16:20:00|15685.6|15684.9|15685.3|15684.6|15686.3|15685.5|15685.1|15684.3|113
1716567900000|2024-05-24 16:25:00|15685.2|15684.5|15685.5|15684.8|15687.2|15686.4|15685|15683.7|136
1716568200000|2024-05-24 16:30:00|15685.4|15684.7|15685.6|15684.9|15686.3|15685.6|15682.6|15681.9|114
1716568500000|2024-05-24 16:35:00|15686|15685.3|15688|15687.3|15688|15687.3|15686|15685.3|92
1716568800000|2024-05-24 16:40:00|15688.1|15687.4|15689.9|15688.9|15689.9|15688.9|15687.5|15686.8|78
1716569100000|2024-05-24 16:45:00|15689.6|15688.6|15690|15689.3|15691.5|15690.6|15689.6|15688.6|81
1716569400000|2024-05-24 16:50:00|15690.1|15689.4|15691.2|15690.5|15691.3|15690.6|15689.7|15689|50
1716569700000|2024-05-24 16:55:00|15690.6|15689.9|15692.3|15691.3|15693.8|15693.1|15690.5|15689.7|147
1716570000000|2024-05-24 17:00:00|15692.4|15691.4|15691.6|15690.9|15693.2|15692|15691.1|15690.4|130
1716570300000|2024-05-24 17:05:00|15691.7|15691|15691.6|15690.9|15692.8|15692.1|15690.3|15689.6|77
1716570600000|2024-05-24 17:10:00|15691.7|15691|15689.9|15689.2|15691.8|15691.1|15688.7|15688|79
1716570900000|2024-05-24 17:15:00|15690|15689.3|15689.9|15689.2|15690.7|15689.7|15688.7|15688|52
1716571200000|2024-05-24 17:20:00|15689.8|15689.1|15691.2|15690.5|15691.3|15690.6|15688.8|15688.1|81
1716571500000|2024-05-24 17:25:00|15691.1|15690.4|15693.5|15692.8|15693.6|15692.9|15689.9|15689.2|113
1716571800000|2024-05-24 17:30:00|15693.4|15692.7|15692.5|15691.8|15693.4|15692.7|15692.5|15691.7|53
1716572100000|2024-05-24 17:35:00|15692.4|15691.7|15691.1|15690.4|15692.5|15691.8|15690.8|15690.1|22
1716572400000|2024-05-24 17:40:00|15691.3|15690.6|15691.7|15691|15692.7|15692|15690.9|15690.2|69
1716572700000|2024-05-24 17:45:00|15691.6|15690.9|15691.4|15690.7|15691.7|15691|15691|15690.3|56
1716573000000|2024-05-24 17:50:00|15691.5|15690.8|15692.7|15692|15693.1|15692.4|15691.1|15690.4|113
1716573300000|2024-05-24 17:55:00|15692.8|15692.1|15696.1|15695.4|15697.2|15696.5|15692.8|15692.1|179
1716573600000|2024-05-24 18:00:00|15695.8|15695.1|15693.7|15693|15695.8|15695.1|15692.9|15692.2|93
1716573900000|2024-05-24 18:05:00|15693.3|15692.6|15692.8|15691.8|15693.5|15692.8|15691.9|15691.2|66
1716574200000|2024-05-24 18:10:00|15692.9|15691.9|15694.1|15693.1|15694.5|15693.7|15692.9|15691.9|64
1716574500000|2024-05-24 18:15:00|15694|15693.3|15692.1|15691.4|15694.2|15693.4|15691.5|15690.8|58
1716574800000|2024-05-24 18:20:00|15692.3|15691.6|15694.1|15693.1|15694.7|15693.3|15692.3|15691.6|111
1716575100000|2024-05-24 18:25:00|15694|15693|15693.1|15692.4|15695.2|15694.4|15693|15692.3|89
1716575400000|2024-05-24 18:30:00|15693.2|15692.5|15694.9|15694.2|15695|15694.3|15692.4|15691.7|67
1716575700000|2024-05-24 18:35:00|15694.8|15694.1|15693.9|15693.2|15694.9|15694.2|15693.6|15692.9|35
1716576000000|2024-05-24 18:40:00|15694.1|15693.4|15697.3|15696.6|15697.4|15696.7|15694|15693.3|83
1716576300000|2024-05-24 18:45:00|15697.2|15696.5|15696.4|15695.7|15697.5|15696.8|15696.2|15695.5|42
1716576600000|2024-05-24 18:50:00|15696.3|15695.6|15697.5|15696.8|15697.9|15697.2|15696.3|15695.4|39
1716576900000|2024-05-24 18:55:00|15697.4|15696.7|15698.3|15697.6|15699.3|15698.6|15697.4|15696.7|58
1716577200000|2024-05-24 19:00:00|15698.1|15697.4|15696.6|15695.9|15699.9|15699.2|15696.5|15695.7|149
1716577500000|2024-05-24 19:05:00|15696.4|15695.7|15697.5|15696.8|15697.6|15696.9|15694.9|15694.2|60
1716577800000|2024-05-24 19:10:00|15697.3|15696.6|15696.6|15695.6|15697.4|15696.7|15695.9|15694.9|47
1716578100000|2024-05-24 19:15:00|15696.5|15695.8|15697|15696|15697.1|15696.4|15695.9|15695.2|49
1716578400000|2024-05-24 19:20:00|15696.9|15695.9|15696.1|15695.4|15697.1|15696.1|15696.1|15695.4|22
1716578700000|2024-05-24 19:25:00|15696|15695.3|15694.2|15693.2|15696.2|15695.3|15694.1|15693.1|36
1716579000000|2024-05-24 19:30:00|15695|15694|15695|15694|15695.5|15694.5|15694|15693|70
1716579300000|2024-05-24 19:35:00|15694.9|15693.9|15694.9|15694.2|15695|15694.3|15694.6|15693.9|22
1716579600000|2024-05-24 19:40:00|15695|15694.3|15694.9|15694.2|15695.7|15695|15694.8|15694.1|23
1716579900000|2024-05-24 19:45:00|15695|15694.3|15696.1|15695.1|15696.3|15695.5|15694.8|15694.1|56
1716580200000|2024-05-24 19:50:00|15695.4|15694.4|15695.2|15694.5|15695.6|15694.6|15694.6|15693.9|30
1716580500000|2024-05-24 19:55:00|15695.1|15694.4|15693.5|15692.8|15695.3|15694.4|15693.4|15692.7|54
1716580800000|2024-05-24 20:00:00|15693.6|15692.9|15691.8|15691.1|15693.6|15692.9|15691.3|15690.6|67
1716581100000|2024-05-24 20:05:00|15691.9|15691.2|15692.1|15691.1|15692.8|15691.8|15691.4|15690.7|50
1716581400000|2024-05-24 20:10:00|15692.2|15691.2|15691.8|15690.3|15692.5|15691.3|15691.2|15690.1|21
1716581700000|2024-05-24 20:15:00|15691.9|15690.1|15693|15691.3|15693.4|15691.7|15691.4|15689.9|95
1716582000000|2024-05-24 20:20:00|15692.8|15691.1|15693.2|15691.5|15693.4|15691.7|15691.1|15688.9|57
1716582300000|2024-05-24 20:25:00|15693.3|15691.7|15694.4|15692.2|15694.7|15693.4|15692.8|15691.2|156
1716582600000|2024-05-24 20:30:00|15694.6|15692.1|15694.3|15692.5|15694.8|15692.8|15693.8|15691.9|68
1716582900000|2024-05-24 20:35:00|15694.2|15692.4|15694.4|15692.8|15694.6|15693.2|15694|15692.4|35
1716583200000|2024-05-24 20:40:00|15694.6|15693.1|15695.7|15693.8|15695.8|15694.4|15693.9|15692.4|103
1716583500000|2024-05-24 20:45:00|15695.9|15694|15695.3|15694.3|15696.3|15695.3|15695|15693.6|47
1716583800000|2024-05-24 20:50:00|15695.4|15694.4|15699.4|15694.4|15699.5|15695.9|15695.3|15693.4|81
1716584100000|2024-05-24 20:55:00|15699.9|15693.9|15702.1|15695.1|15703.4|15696.4|15698.5|15691.5|176
1716753600000|2024-05-26 20:00:00|15709.8|15697.8|15710|15698|15710|15700.8|15705.9|15697.8|5
1716753900000|2024-05-26 20:05:00|15708.8|15696.8|15706.1|15699.4|15709|15699.4|15706.1|15696.8|5
1716754200000|2024-05-26 20:10:00|15708.8|15696.8|15708.8|15696.8|15709.4|15697.4|15708.8|15696.8|3
1716754500000|2024-05-26 20:15:00|15709.8|15697.8|15709.8|15697.8|15709.8|15697.8|15709.8|15697.8|1
1716754800000|2024-05-26 20:20:00|15708.8|15696.8|15708.4|15696.4|15709.1|15697.2|15706.2|15695.7|7
1716755100000|2024-05-26 20:25:00|15708.2|15696.2|15708.2|15696.2|15708.2|15696.2|15708.2|15696.2|1
1716755400000|2024-05-26 20:30:00|15707.6|15695.6|15707.9|15695.9|15707.9|15695.9|15707.6|15695.6|3
1716755700000|2024-05-26 20:35:00|15708.4|15697.2|15707.8|15695.8|15708.5|15697.2|15707.8|15695.8|3
1716756000000|2024-05-26 20:40:00|15707.9|15695.9|15707.8|15695.8|15708.2|15696.2|15707.8|15695.8|3
1716756300000|2024-05-26 20:45:00|15705.3|15698.3|15704.8|15698.8|15705.3|15698.8|15704.8|15698.3|2
1716756600000|2024-05-26 20:50:00|15704.3|15698.3|15699|15693|15704.3|15698.3|15699|15693|5
1716756900000|2024-05-26 20:55:00|15699.5|15692.5|15699.5|15692.5|15699.5|15692.5|15699.5|15692.5|1
1716757200000|2024-05-26 21:00:00|15699|15692|15699.8|15692.8|15700|15693|15699|15692|6
1716757500000|2024-05-26 21:05:00|15700.4|15693.4|15700.5|15693.5|15707.5|15700.5|15699.7|15692.7|65
1716757800000|2024-05-26 21:10:00|15700.6|15693.6|15702.7|15695.7|15703.3|15696.3|15698.4|15691.4|38
1716758100000|2024-05-26 21:15:00|15702|15695|15700.2|15693.2|15705.2|15698.2|15700.2|15693.2|38
1716758400000|2024-05-26 21:20:00|15701.7|15694.7|15702.5|15695.5|15702.8|15695.8|15700.2|15693.2|17
1716758700000|2024-05-26 21:25:00|15701.4|15694.4|15699.7|15692.7|15703.1|15696.1|15698|15691|38
1716759000000|2024-05-26 21:30:00|15699.6|15692.6|15700.6|15693.6|15701.8|15694.8|15697.4|15690.4|74
1716759300000|2024-05-26 21:35:00|15700.5|15693.5|15699.6|15692.6|15701|15694|15691.5|15684.5|72
1716759600000|2024-05-26 21:40:00|15699.3|15692.3|15697.8|15690.8|15699.5|15692.5|15696.3|15689.3|59
1716759900000|2024-05-26 21:45:00|15697.2|15690.2|15699.5|15692.5|15699.7|15692.7|15697.2|15690.2|34
1716760200000|2024-05-26 21:50:00|15699.6|15692.6|15699.1|15692.1|15700.3|15693.3|15698.3|15691.3|33
1716760500000|2024-05-26 21:55:00|15699.6|15692.6|15699.6|15692.6|15699.8|15692.8|15698.7|15691.7|24
1716760800000|2024-05-26 22:00:00|15701.2|15694.2|15691.4|15687.4|15701.3|15694.3|15681.6|15677|290
1716761100000|2024-05-26 22:05:00|15690.9|15687.9|15694.3|15691.3|15694.3|15691.4|15689.2|15687.2|161
1716761400000|2024-05-26 22:10:00|15694.4|15691.4|15695|15694|15695.5|15694|15692.6|15690.1|113
1716761700000|2024-05-26 22:15:00|15694.9|15693.9|15694.6|15693|15694.9|15693.9|15693|15691.6|100
1716762000000|2024-05-26 22:20:00|15694.7|15693.1|15693.8|15692.8|15694.7|15693.5|15693.4|15692|53
1716762300000|2024-05-26 22:25:00|15693.9|15692.9|15691.8|15690.8|15693.9|15692.9|15691.4|15690.5|41
1716762600000|2024-05-26 22:30:00|15691.9|15690.9|15694.2|15693.2|15695.4|15694.2|15689.1|15688.1|130
1716762900000|2024-05-26 22:35:00|15694.3|15692.7|15691.6|15690.6|15695.3|15694.1|15690.4|15689.4|118
1716763200000|2024-05-26 22:40:00|15691.4|15690.4|15691.3|15690.3|15691.9|15690.8|15690.2|15689.1|68
1716763500000|2024-05-26 22:45:00|15691.4|15690.4|15687.8|15686.8|15691.6|15690.6|15686.8|15685.6|68
1716763800000|2024-05-26 22:50:00|15687.9|15686.9|15688|15687|15689.2|15688.2|15687.6|15686.6|43
1716764100000|2024-05-26 22:55:00|15687.9|15686.9|15687.1|15685.1|15689.2|15688.2|15686.8|15685.1|73
1716764400000|2024-05-26 23:00:00|15687|15685.2|15686.5|15684.8|15688.4|15687.4|15683.5|15681.9|151
1716764700000|2024-05-26 23:05:00|15686.6|15685.1|15685.6|15684.9|15688.4|15687.2|15685.5|15684.2|102
1716765000000|2024-05-26 23:10:00|15685.5|15684.8|15686.1|15684.6|15687.4|15686.2|15684.4|15683.1|137
1716765300000|2024-05-26 23:15:00|15685.8|15684.8|15685.7|15684.7|15686.8|15685.8|15685.6|15684|42
1716765600000|2024-05-26 23:20:00|15685.5|15684.8|15690.4|15689.4|15690.4|15689.4|15683.9|15682.8|118
1716765900000|2024-05-26 23:25:00|15690.5|15689.5|15687.6|15686.9|15690.6|15689.6|15687.5|15686.8|79
1716766200000|2024-05-26 23:30:00|15687.7|15687|15691.6|15690.9|15692|15691.3|15687.3|15686.6|67
1716766500000|2024-05-26 23:35:00|15691.7|15691|15690.2|15689.5|15692.1|15691.4|15689.9|15688.9|80
1716766800000|2024-05-26 23:40:00|15689.4|15688.7|15689|15688.3|15690.5|15689.8|15687.8|15687.1|105
1716767100000|2024-05-26 23:45:00|15689.1|15688.4|15688.5|15687.8|15690.4|15689.7|15687.8|15687.1|68
1716767400000|2024-05-26 23:50:00|15688.6|15687.9|15686.2|15685.5|15688.6|15687.9|15685.9|15685.2|55
1716767700000|2024-05-26 23:55:00|15686.1|15685.4|15687.2|15686.5|15688.8|15688.1|15685.7|15685|107
1716768000000|2024-05-27 00:00:00|15687.3|15686.6|15684.4|15683.7|15687.5|15686.8|15680.8|15680.1|257
1716768300000|2024-05-27 00:05:00|15684.2|15683.5|15688|15687.3|15688.4|15687.7|15683.5|15682.8|85
1716768600000|2024-05-27 00:10:00|15688.1|15687.4|15686.1|15685.4|15688.9|15688.2|15685.2|15684.5|108
1716768900000|2024-05-27 00:15:00|15686.4|15685.7|15683.2|15682.5|15686.9|15686.2|15682.1|15681.4|126
1716769200000|2024-05-27 00:20:00|15683.5|15682.8|15680.8|15680.1|15684.1|15683.4|15680.6|15679.9|107
1716769500000|2024-05-27 00:25:00|15679.9|15679.2|15680.6|15679.9|15680.9|15680.2|15679.1|15678.4|107
1716769800000|2024-05-27 00:30:00|15680.4|15679.7|15687.8|15687.1|15688.2|15687.2|15680.4|15679.7|175
1716770100000|2024-05-27 00:35:00|15687.7|15687|15687.7|15687|15688.2|15687.5|15686.7|15686|63
1716770400000|2024-05-27 00:40:00|15687.6|15686.9|15687.9|15686.9|15689.2|15688.5|15687.2|15686.2|59
1716770700000|2024-05-27 00:45:00|15687.7|15686.7|15690.9|15690.2|15693.2|15692.5|15687.7|15686.7|134
1716771000000|2024-05-27 00:50:00|15690.4|15689.7|15682.7|15682|15690.7|15689.7|15680.5|15679.5|391
1716771300000|2024-05-27 00:55:00|15681.8|15680.8|15683.5|15682.8|15684.1|15683.4|15675.9|15674.9|325
1716771600000|2024-05-27 01:00:00|15683.6|15682.9|15675.8|15675.1|15685.2|15684.5|15675.8|15675.1|306
1716771900000|2024-05-27 01:05:00|15675.7|15675|15673.1|15672.4|15678.5|15677.7|15670|15669.3|324
1716772200000|2024-05-27 01:10:00|15673.3|15672.6|15672.2|15671.2|15674.8|15674.1|15668.5|15667.8|315
1716772500000|2024-05-27 01:15:00|15671.6|15670.6|15674.4|15672.8|15675.5|15674.5|15669.3|15668.6|301
1716772800000|2024-05-27 01:20:00|15674.1|15672.9|15676.2|15675.5|15678|15677|15672.4|15671.7|200
1716773100000|2024-05-27 01:25:00|15676|15675.3|15677.7|15676.7|15677.8|15676.8|15675.8|15674.8|75
1716773400000|2024-05-27 01:30:00|15677.8|15676.8|15679.9|15679.2|15681|15680|15676|15675.3|208
1716773700000|2024-05-27 01:35:00|15680.3|15679.6|15679.8|15678.8|15682.5|15681.5|15679.3|15678.3|141
1716774000000|2024-05-27 01:40:00|15679.7|15678.7|15681.6|15680.9|15682.1|15681.3|15679.6|15678.6|71
1716774300000|2024-05-27 01:45:00|15681.5|15680.8|15683|15682.3|15684.8|15683.8|15680.4|15679.7|102
1716774600000|2024-05-27 01:50:00|15682.9|15682.2|15681.7|15681|15683.8|15683.1|15681.6|15680.5|60
1716774900000|2024-05-27 01:55:00|15681.8|15681.1|15681.1|15680.4|15683.7|15682.4|15680.9|15680|102
1716775200000|2024-05-27 02:00:00|15680.7|15680|15676.7|15676|15680.7|15680|15676.5|15675.8|62
1716775500000|2024-05-27 02:05:00|15676.6|15675.9|15675.9|15675.2|15677.6|15676.9|15674.2|15673.5|137
1716775800000|2024-05-27 02:10:00|15676|15675.3|15676.9|15676.2|15678.1|15677.4|15674.9|15674.2|68
1716776100000|2024-05-27 02:15:00|15677|15676.3|15676|15675.3|15677|15676.3|15674.7|15674|58
1716776400000|2024-05-27 02:20:00|15675.9|15675.2|15675.8|15675.1|15677.3|15676.6|15674.7|15673.8|42
1716776700000|2024-05-27 02:25:00|15675.6|15674.9|15680.6|15679.9|15681|15680.3|15675.6|15674.9|47
1716777000000|2024-05-27 02:30:00|15680.2|15679.5|15678.3|15677.3|15680.6|15679.9|15678.3|15677.3|70
1716777300000|2024-05-27 02:35:00|15678.2|15677.5|15675.9|15674.9|15678.4|15677.7|15675.6|15674.7|31
1716777600000|2024-05-27 02:40:00|15676.2|15675.2|15677.1|15676.4|15677.2|15676.5|15675.3|15674.6|41
1716777900000|2024-05-27 02:45:00|15677.2|15676.5|15670.8|15670.1|15677.2|15676.5|15670.4|15669.6|70
1716778200000|2024-05-27 02:50:00|15670.9|15670.2|15673|15672.3|15674.7|15674|15669.5|15668.8|113
1716778500000|2024-05-27 02:55:00|15673.1|15672.4|15673.1|15672.4|15673.2|15672.5|15671.6|15670.7|71
1716778800000|2024-05-27 03:00:00|15673.2|15672.5|15668.7|15668|15673.3|15672.6|15667.2|15665.7|75
1716779100000|2024-05-27 03:05:00|15669|15668.3|15673.9|15672.9|15674.3|15673.3|15668.6|15667.9|147
1716779400000|2024-05-27 03:10:00|15674|15673|15675.8|15675.1|15676|15675.3|15673.6|15672.6|94
1716779700000|2024-05-27 03:15:00|15675.7|15675|15675|15674.3|15677.8|15676.3|15674.2|15673.5|86
1716780000000|2024-05-27 03:20:00|15674.9|15674.2|15676.8|15676.1|15676.9|15676.2|15674.4|15673.4|70
1716780300000|2024-05-27 03:25:00|15676.7|15676|15675|15674.3|15677|15676.1|15674.8|15674.1|68
1716780600000|2024-05-27 03:30:00|15674.6|15673.9|15673.2|15672.2|15677|15676.3|15673.1|15672.1|139
1716780900000|2024-05-27 03:35:00|15673.3|15672.3|15674.3|15673.6|15674.3|15673.6|15673|15672.1|31
1716781200000|2024-05-27 03:40:00|15674.2|15673.5|15672.9|15672.2|15674.3|15673.6|15672.9|15672.2|12
1716781500000|2024-05-27 03:45:00|15672.8|15672.1|15669.7|15669|15672.8|15672.1|15669.4|15668.7|39
1716781800000|2024-05-27 03:50:00|15669.6|15668.9|15670.8|15669.8|15671.9|15671|15669.1|15668.3|143
1716782100000|2024-05-27 03:55:00|15670.9|15669.9|15671|15670.3|15672.7|15672|15670.6|15669.6|91
1716782400000|2024-05-27 04:00:00|15670.9|15670.2|15672.2|15671.5|15672.4|15671.6|15670.8|15670|53
1716782700000|2024-05-27 04:05:00|15672.3|15671.3|15672.2|15671.5|15672.4|15671.7|15669.5|15668.8|53
1716783000000|2024-05-27 04:10:00|15672.1|15671.4|15673.6|15672.9|15673.6|15672.9|15671.9|15671.2|66
1716783300000|2024-05-27 04:15:00|15674.3|15673.6|15673.5|15672.8|15674.9|15674.2|15673|15672.3|84
1716783600000|2024-05-27 04:20:00|15673.3|15672.6|15674.2|15673.5|15674.2|15673.5|15673.2|15672.5|28
1716783900000|2024-05-27 04:25:00|15674.3|15673.6|15673.6|15672.9|15674.9|15674.2|15672.7|15672|68
1716784200000|2024-05-27 04:30:00|15673.5|15672.8|15673.7|15673|15673.7|15673|15673.2|15672.5|28
1716784500000|2024-05-27 04:35:00|15673.8|15673.1|15670.7|15670|15674|15673.3|15670.7|15670|40
1716784800000|2024-05-27 04:40:00|15670.8|15670.1|15672.2|15671.5|15672.3|15671.6|15670.8|15670.1|32
1716785100000|2024-05-27 04:45:00|15672.5|15671.8|15673.7|15673|15674|15673.3|15672.2|15671.5|41
1716785400000|2024-05-27 04:50:00|15673.8|15673.1|15674.9|15674.2|15678.5|15677.6|15673.2|15672.5|102
1716785700000|2024-05-27 04:55:00|15674.7|15674|15677.5|15676.8|15678.5|15677.8|15674.7|15674|93
1716786000000|2024-05-27 05:00:00|15677.6|15676.9|15679.6|15678.9|15680.2|15679.5|15677.6|15676.9|83
1716786300000|2024-05-27 05:05:00|15679.3|15678.6|15679.5|15678.8|15680.4|15678.9|15678|15677.3|69
1716786600000|2024-05-27 05:10:00|15679.4|15678.7|15679.2|15678.5|15680.2|15679|15678.9|15677.8|65
1716786900000|2024-05-27 05:15:00|15679.3|15678.6|15679.2|15678.5|15680.1|15679.4|15678.8|15678.1|41
1716787200000|2024-05-27 05:20:00|15679.1|15678.4|15676|15675.3|15679.3|15678.6|15675.9|15675.2|57
1716787500000|2024-05-27 05:25:00|15675.9|15675.2|15675.4|15674.7|15676.2|15675.5|15675.4|15674.6|31
1716787800000|2024-05-27 05:30:00|15675.3|15674.6|15674.4|15673.7|15675.8|15675.1|15674.3|15673.6|38
1716788100000|2024-05-27 05:35:00|15674.5|15673.8|15674.5|15673.8|15676|15674.8|15674.4|15673.6|57
1716788400000|2024-05-27 05:40:00|15674.2|15673.5|15675.8|15675.1|15676.8|15675.8|15674.2|15673.5|37
1716788700000|2024-05-27 05:45:00|15676.2|15675.5|15677.4|15676.4|15677.8|15676.5|15675.9|15675.2|72
1716789000000|2024-05-27 05:50:00|15677.2|15676.2|15676.2|15675.2|15677.7|15676.7|15675.8|15674.8|116
1716789300000|2024-05-27 05:55:00|15676.4|15675.4|15677.2|15675.6|15677.3|15675.7|15673.4|15672.2|217
1716789600000|2024-05-27 06:00:00|15677.3|15675.7|15678.5|15677.8|15679.9|15678.7|15675.5|15674.5|299
1716789900000|2024-05-27 06:05:00|15678.6|15677.9|15678.5|15677.8|15679.4|15678.7|15677.6|15676.9|101
1716790200000|2024-05-27 06:10:00|15678.4|15677.7|15681.7|15681|15683.3|15682.3|15678.1|15677.4|194
1716790500000|2024-05-27 06:15:00|15681.8|15681.1|15682.9|15682.2|15684.2|15683.3|15681.6|15680.7|117
1716790800000|2024-05-27 06:20:00|15683|15682.3|15683.7|15683|15683.9|15683.2|15680.7|15679.7|143
1716791100000|2024-05-27 06:25:00|15683.9|15683.2|15680.9|15680.2|15684.4|15683.7|15680.9|15680.2|142
1716791400000|2024-05-27 06:30:00|15680.8|15680.1|15681.7|15681|15683.1|15682.2|15680.8|15679.8|180
1716791700000|2024-05-27 06:35:00|15681.5|15680.8|15679.6|15678.6|15682.8|15682.1|15679.6|15678.6|120
1716792000000|2024-05-27 06:40:00|15680.4|15679.4|15682.8|15682.1|15683.1|15682.3|15680|15679.3|97
1716792300000|2024-05-27 06:45:00|15682.7|15682|15683.1|15682.4|15684.8|15684.1|15682.5|15681.8|98
1716792600000|2024-05-27 06:50:00|15683.9|15682.9|15682.1|15681.4|15683.9|15682.9|15681.7|15681|43
1716792900000|2024-05-27 06:55:00|15682.7|15682|15682.5|15681.8|15684.4|15683.7|15680.1|15679.4|108
1716793200000|2024-05-27 07:00:00|15682.7|15682|15685|15684.3|15685.2|15684.5|15682.7|15682|66
1716793500000|2024-05-27 07:05:00|15685.2|15684.5|15684.4|15683.4|15686.7|15685.9|15684|15683.3|73
1716793800000|2024-05-27 07:10:00|15684.3|15683.3|15686.7|15685.7|15686.8|15685.8|15684|15683.2|54
1716794100000|2024-05-27 07:15:00|15686.8|15685.8|15687.7|15687|15688.3|15687.6|15686.6|15685.8|59
1716794400000|2024-05-27 07:20:00|15687.9|15687.2|15687.6|15686.6|15688.4|15687.7|15687|15686.3|66
1716794700000|2024-05-27 07:25:00|15687.5|15686.5|15692.6|15691.9|15694.2|15693.3|15687.3|15686.5|147
1716795000000|2024-05-27 07:30:00|15692.5|15691.8|15690.2|15689.5|15693.1|15692.4|15689.9|15689.2|109
1716795300000|2024-05-27 07:35:00|15690.3|15689.6|15692.8|15691.8|15693.1|15692.1|15690.3|15689.6|66
1716795600000|2024-05-27 07:40:00|15692.7|15691.7|15696.1|15695.4|15696.2|15695.5|15692.7|15691.7|76
1716795900000|2024-05-27 07:45:00|15696.2|15695.5|15693.6|15692.9|15696.3|15695.6|15693.1|15692.4|76
1716796200000|2024-05-27 07:50:00|15693.7|15693|15694.1|15693.4|15695.8|15695.1|15693.7|15693|66
1716796500000|2024-05-27 07:55:00|15694.2|15693.2|15691.5|15690.8|15694.5|15693.5|15691.2|15690.5|72
1716796800000|2024-05-27 08:00:00|15691.4|15690.7|15692.7|15692|15693|15692.1|15690.2|15689.3|77
1716797100000|2024-05-27 08:05:00|15692.6|15691.9|15693.1|15692.4|15693.7|15693|15691.9|15691.2|76
1716797400000|2024-05-27 08:10:00|15693.3|15692.6|15691.7|15691|15693.6|15692.9|15691.6|15690.9|43
1716797700000|2024-05-27 08:15:00|15691.6|15690.9|15691.4|15690.7|15692|15691.3|15690.6|15689.9|43
1716798000000|2024-05-27 08:20:00|15691.3|15690.6|15690.2|15689.5|15691.3|15690.6|15690|15689.3|37
1716798300000|2024-05-27 08:25:00|15690.1|15689.4|15687.8|15687.1|15690.1|15689.4|15687.7|15687|40
1716798600000|2024-05-27 08:30:00|15687.3|15686.6|15687.7|15687|15688.5|15687.8|15687.1|15686.4|40
1716798900000|2024-05-27 08:35:00|15687.8|15686.8|15688.8|15688.1|15689.1|15688.2|15687.7|15686.8|44
1716799200000|2024-05-27 08:40:00|15688.7|15688|15688.8|15688.1|15688.9|15688.2|15687.6|15686.9|54
1716799500000|2024-05-27 08:45:00|15688.7|15688|15690.4|15689.4|15690.4|15689.4|15688.7|15688|37
1716799800000|2024-05-27 08:50:00|15690.2|15689.2|15693.5|15692.5|15693.5|15692.6|15690|15689|64
1716800100000|2024-05-27 08:55:00|15693.6|15692.6|15695.2|15694.5|15695.5|15694.7|15693.6|15692.2|78
1716800400000|2024-05-27 09:00:00|15695.3|15694.6|15692.5|15691.5|15695.5|15694.8|15692.3|15691.3|97
1716800700000|2024-05-27 09:05:00|15692.4|15691.4|15692.8|15692.1|15693.1|15692.4|15692.4|15691.4|54
1716801000000|2024-05-27 09:10:00|15692.7|15692|15690.6|15689.6|15693.1|15692.4|15690.6|15689.6|85
1716801300000|2024-05-27 09:15:00|15690.4|15689.4|15691.2|15690.5|15691.5|15690.7|15690.4|15689.3|77
1716801600000|2024-05-27 09:20:00|15691.3|15690.6|15691.4|15690.4|15691.4|15690.7|15691.1|15690.4|22
1716801900000|2024-05-27 09:25:00|15691.5|15690.5|15691.2|15690.5|15691.8|15690.8|15690.6|15689.7|39
1716802200000|2024-05-27 09:30:00|15691.1|15690.4|15693.6|15692.9|15693.6|15692.9|15691.1|15690.4|29
1716802500000|2024-05-27 09:35:00|15693.4|15692.7|15692.6|15691.9|15693.4|15692.7|15692.4|15691.6|43
1716802800000|2024-05-27 09:40:00|15692.7|15692|15692.5|15691.8|15692.7|15692|15692.1|15691.4|26
1716803100000|2024-05-27 09:45:00|15692.6|15691.9|15690.1|15689.4|15692.6|15691.9|15689.8|15688.8|63
1716803400000|2024-05-27 09:50:00|15690.3|15689.6|15690.2|15689.5|15691.2|15690.5|15689.8|15689.1|40
1716803700000|2024-05-27 09:55:00|15690.1|15689.4|15689.8|15689.1|15691|15690.3|15688.3|15687.6|78
1716804000000|2024-05-27 10:00:00|15689.9|15689.2|15686.4|15685.4|15689.9|15689.2|15686.4|15685.1|94
1716804300000|2024-05-27 10:05:00|15686.7|15685.2|15685.9|15685.2|15686.7|15685.5|15685|15684.3|52
1716804600000|2024-05-27 10:10:00|15686|15685.3|15686.2|15685.5|15686.6|15685.9|15686|15685.3|24
1716804900000|2024-05-27 10:15:00|15686.3|15685.6|15686.3|15685.6|15686.5|15685.8|15685.2|15684.5|48
1716805200000|2024-05-27 10:20:00|15686.4|15685.7|15687.3|15686.6|15687.6|15686.9|15686.1|15685.4|42
1716805500000|2024-05-27 10:25:00|15687.4|15686.7|15688.8|15688.1|15689|15688.3|15686.2|15685.5|52
1716805800000|2024-05-27 10:30:00|15688.9|15688.2|15687.6|15686.9|15689|15688.3|15686.4|15685.7|98
1716806100000|2024-05-27 10:35:00|15687.5|15686.8|15687.5|15686.8|15688.8|15688.1|15687.5|15686.8|42
1716806400000|2024-05-27 10:40:00|15687.6|15686.9|15687.6|15686.9|15687.6|15686.9|15686.3|15685.6|47
1716806700000|2024-05-27 10:45:00|15687.3|15686.6|15687.5|15686.8|15687.9|15687.2|15686.8|15685.9|61
1716807000000|2024-05-27 10:50:00|15687.4|15686.7|15687.2|15686.5|15687.5|15686.8|15687.1|15686.4|56
1716807300000|2024-05-27 10:55:00|15687.3|15686.6|15686.5|15685.5|15688.5|15686.9|15686.3|15685.2|105
1716807600000|2024-05-27 11:00:00|15686.4|15685.4|15683|15682|15686.6|15685.6|15682.8|15681.8|128
1716807900000|2024-05-27 11:05:00|15682.9|15681.9|15684.1|15683.1|15684.2|15683.2|15682.7|15681.8|69
1716808200000|2024-05-27 11:10:00|15684|15683|15685.5|15684.5|15685.8|15685|15683.8|15683|45
1716808500000|2024-05-27 11:15:00|15685.6|15684.6|15686.6|15685.6|15687|15686.3|15685.4|15684.5|82
1716808800000|2024-05-27 11:20:00|15686.5|15685.5|15686.3|15685.3|15686.5|15685.7|15685.1|15684.1|60
1716809100000|2024-05-27 11:25:00|15686.4|15685.4|15686.2|15685.2|15686.5|15685.5|15686.1|15685.1|28
1716809400000|2024-05-27 11:30:00|15686.3|15685.3|15685.5|15684.5|15686.6|15685.9|15685.3|15684.3|53
1716809700000|2024-05-27 11:35:00|15685.6|15684.6|15687.3|15686.3|15687.8|15686.8|15685.1|15684.1|57
1716810000000|2024-05-27 11:40:00|15687.4|15686.4|15687.6|15686.6|15687.7|15686.9|15686.5|15685.5|59
1716810300000|2024-05-27 11:45:00|15687.5|15686.5|15687.6|15686.6|15688.7|15687.7|15687.4|15686.5|79
1716810600000|2024-05-27 11:50:00|15687.5|15686.5|15688.6|15687.6|15688.7|15687.7|15687.3|15686.3|42
1716810900000|2024-05-27 11:55:00|15688.7|15687.7|15688.7|15687.7|15689.8|15688.8|15688.6|15687.6|39
1716811200000|2024-05-27 12:00:00|15688.6|15687.6|15688.6|15687.9|15689.9|15689.2|15687.1|15686.1|181
1716811500000|2024-05-27 12:05:00|15688.7|15688|15685|15684.3|15688.8|15688.1|15684.7|15684|161
1716811800000|2024-05-27 12:10:00|15685.2|15684.5|15687.5|15686.8|15687.9|15687|15685.1|15684.4|145
1716812100000|2024-05-27 12:15:00|15687.4|15686.7|15688.6|15687.9|15689.9|15689|15687.4|15686.7|116
1716812400000|2024-05-27 12:20:00|15688.5|15687.8|15688.2|15687.5|15688.5|15687.8|15687.3|15686.6|128
1716812700000|2024-05-27 12:25:00|15687.9|15687.2|15685|15684|15687.9|15687.2|15684.4|15683.4|87
1716813000000|2024-05-27 12:30:00|15684.6|15683.6|15684.4|15683.7|15684.6|15683.7|15682.6|15681.7|133
1716813300000|2024-05-27 12:35:00|15684.5|15683.8|15686.7|15685.7|15686.7|15685.9|15684.5|15683.8|81
1716813600000|2024-05-27 12:40:00|15686.6|15685.6|15685.2|15684.5|15686.7|15685.9|15684.1|15683.4|92
1716813900000|2024-05-27 12:45:00|15685.1|15684.4|15683.2|15682.2|15685.1|15684.4|15682.4|15681.7|55
1716814200000|2024-05-27 12:50:00|15683.5|15682.5|15683.9|15683.2|15684.4|15683.5|15682.4|15681.7|66
1716814500000|2024-05-27 12:55:00|15684|15683.3|15682.6|15681.9|15684.7|15684|15682.3|15681.6|67
1716814800000|2024-05-27 13:00:00|15682.5|15681.8|15683|15682.3|15683.5|15682.8|15681.7|15681|118
1716815100000|2024-05-27 13:05:00|15682.9|15682.2|15682.5|15681.8|15683.5|15682.8|15682.3|15681.6|88
1716815400000|2024-05-27 13:10:00|15682.6|15681.9|15681.6|15680.9|15682.6|15681.9|15680.7|15680|104
1716815700000|2024-05-27 13:15:00|15681.7|15681|15681.9|15681.2|15683.9|15682.9|15681.6|15680.9|68
1716816000000|2024-05-27 13:20:00|15681.8|15681.1|15680.6|15679.9|15681.9|15681.2|15680.1|15679.4|75
1716816300000|2024-05-27 13:25:00|15680.5|15679.8|15678.2|15677.2|15680.5|15679.8|15678.1|15677.1|70
1716816600000|2024-05-27 13:30:00|15678.3|15677.6|15680.4|15679.7|15681.9|15680.9|15677.6|15676.9|116
1716816900000|2024-05-27 13:35:00|15680.5|15679.8|15680|15679.3|15681.5|15680.8|15679.1|15678.1|78
1716817200000|2024-05-27 13:40:00|15679.8|15679.1|15680.2|15679.5|15680.5|15679.5|15679.1|15678.4|46
1716817500000|2024-05-27 13:45:00|15680.1|15679.4|15678.8|15677.8|15680.1|15679.4|15676.5|15675.5|101
1716817800000|2024-05-27 13:50:00|15678.1|15677.1|15680.1|15679.4|15680.1|15679.4|15677.1|15676.1|113
1716818100000|2024-05-27 13:55:00|15680.2|15679.5|15682.3|15681.6|15683|15682.3|15680.2|15679.5|91
1716818400000|2024-05-27 14:00:00|15682.4|15681.7|15682.6|15681.9|15682.6|15681.9|15681.2|15680.2|68
1716818700000|2024-05-27 14:05:00|15682.7|15682|15682.7|15681.7|15683.7|15682.7|15681.3|15680.6|83
1716819000000|2024-05-27 14:10:00|15682.6|15681.6|15682.8|15681.8|15683.3|15682|15682.5|15681.5|34
1716819300000|2024-05-27 14:15:00|15682.7|15681.7|15682.7|15681.7|15682.9|15681.9|15682.3|15681.3|39
1716819600000|2024-05-27 14:20:00|15682.6|15681.6|15681.6|15680.9|15682.9|15681.8|15681.5|15680.8|32
1716819900000|2024-05-27 14:25:00|15681.8|15681.1|15680.2|15679.5|15681.8|15681.1|15680.1|15679.4|32
1716820200000|2024-05-27 14:30:00|15680.1|15679.4|15681.6|15680.9|15682.8|15681.9|15679.9|15679.2|46
1716820500000|2024-05-27 14:35:00|15682.2|15681.5|15682.5|15681.8|15682.7|15681.9|15682.1|15681.4|49
1716820800000|2024-05-27 14:40:00|15682.4|15681.7|15681.5|15680.8|15682.5|15681.8|15681.2|15680.5|33
1716821100000|2024-05-27 14:45:00|15681.4|15680.7|15681.4|15680.7|15681.6|15680.9|15681.3|15680.6|28
1716821400000|2024-05-27 14:50:00|15681.5|15680.8|15681.1|15680.4|15681.8|15680.8|15680.2|15679.3|42
1716821700000|2024-05-27 14:55:00|15681.3|15680.6|15672.7|15672|15681.5|15680.8|15672.7|15672|204
1716822000000|2024-05-27 15:00:00|15672.8|15672.1|15678.4|15676.5|15679.4|15677.4|15671.6|15669.7|411
1716822300000|2024-05-27 15:05:00|15678.5|15676.4|15681.7|15680.1|15681.9|15680.2|15677.6|15676.4|115
1716822600000|2024-05-27 15:10:00|15681.6|15680.6|15681.5|15680.5|15683.4|15681.8|15681.2|15680.2|100
1716822900000|2024-05-27 15:15:00|15681.4|15680.4|15681|15680|15682.3|15681.1|15680.2|15679.2|102
1716823200000|2024-05-27 15:20:00|15680.7|15679.7|15682.4|15681.4|15682.8|15681.7|15680.5|15679.4|73
1716823500000|2024-05-27 15:25:00|15682.6|15681.1|15681.4|15680.4|15682.7|15681.7|15680.3|15679.3|52
1716823800000|2024-05-27 15:30:00|15681.5|15680.5|15682.4|15681.4|15682.9|15681.7|15681.5|15680.2|70
1716824100000|2024-05-27 15:35:00|15682.3|15681.6|15686.4|15685.4|15686.9|15685.6|15682|15681.3|52
1716824400000|2024-05-27 15:40:00|15686.7|15685.1|15683.8|15682.8|15686.8|15685.5|15683.2|15682.2|69
1716824700000|2024-05-27 15:45:00|15684|15683|15687.7|15687|15688.2|15687|15684|15683|64
1716825000000|2024-05-27 15:50:00|15687.5|15686.5|15687.4|15686.7|15687.8|15687|15687.3|15686.3|45
1716825300000|2024-05-27 15:55:00|15687.5|15686.8|15687.5|15686.5|15687.8|15686.8|15686|15684.9|66
1716825600000|2024-05-27 16:00:00|15687.6|15686.6|15687.6|15686.6|15687.8|15686.8|15687.2|15686.2|52
1716825900000|2024-05-27 16:05:00|15686.6|15685.6|15687.6|15686.6|15687.6|15686.6|15686.4|15685.4|42
1716826200000|2024-05-27 16:10:00|15687.5|15686.5|15688.9|15687.9|15689.1|15687.9|15687.5|15686.5|39
1716826500000|2024-05-27 16:15:00|15689|15688|15689.3|15688.3|15689.4|15688.4|15688.5|15687.3|36
1716826800000|2024-05-27 16:20:00|15689.4|15688.4|15690|15689|15690|15689.2|15689.4|15688.4|24
1716827100000|2024-05-27 16:25:00|15689.9|15688.9|15691.7|15690.7|15691.7|15690.7|15688.8|15687.9|63
1716827400000|2024-05-27 16:30:00|15691.8|15690.8|15691.7|15690.7|15692.2|15691|15691.1|15689.7|60
1716827700000|2024-05-27 16:35:00|15691.3|15690.3|15690.1|15689.1|15692|15690.9|15689.4|15688.2|68
1716828000000|2024-05-27 16:40:00|15689.7|15688.1|15689.9|15689.2|15690.2|15689.4|15688.8|15687.3|59
1716828300000|2024-05-27 16:45:00|15690|15689.3|15691|15690.3|15691.5|15690.5|15690|15689.2|28
1716828600000|2024-05-27 16:50:00|15691.1|15690.4|15690|15689|15691.1|15690.4|15689.2|15687.9|58
1716828900000|2024-05-27 16:55:00|15690.1|15689.1|15690.6|15689.6|15690.9|15689.9|15690.1|15689.1|33
1716829200000|2024-05-27 17:00:00|15690.7|15689.7|15691.8|15690|15691.9|15690.4|15690.7|15689.4|32
1716829500000|2024-05-27 17:05:00|15691.3|15690.3|15691.5|15690.5|15692|15690.6|15691.3|15689.9|22
1716829800000|2024-05-27 17:10:00|15691.9|15690.1|15690|15689|15692.2|15690.4|15689.5|15688.3|47
1716830100000|2024-05-27 17:15:00|15690.1|15689.1|15689.1|15688.1|15690.5|15689.1|15689|15687.7|51
1716830400000|2024-05-27 17:20:00|15689.4|15687.9|15689.6|15688.6|15689.9|15688.6|15688.9|15687.7|46
1716830700000|2024-05-27 17:25:00|15689.9|15688.3|15689.4|15687.8|15690|15688.6|15689.4|15687.8|24
1716831000000|2024-05-27 17:30:00|15689.3|15687.7|15688.9|15687.9|15689.5|15688.1|15688.6|15687|35
1716831300000|2024-05-27 17:35:00|15688.8|15687.8|15689|15688|15689.2|15688.1|15688.6|15687|20
1716831600000|2024-05-27 17:40:00|15688.9|15687.9|15688.9|15687.9|15688.9|15687.9|15688.8|15687.8|17
1716831900000|2024-05-27 17:45:00|15688.7|15687.7|15688.9|15687.9|15688.9|15687.9|15688.7|15687.7|5
1716832200000|2024-05-27 17:50:00|15688.8|15687.8|15688.6|15686.9|15689|15688|15687.8|15686.8|48
1716832500000|2024-05-27 17:55:00|15688.5|15687|15687.7|15686.7|15688.5|15687.2|15687.4|15686.3|77
1716832800000|2024-05-27 18:00:00|15687.8|15686.8|15687.3|15686.3|15688.1|15687.1|15687.2|15686.2|21
1716833100000|2024-05-27 18:05:00|15687.2|15686.2|15687.2|15686.2|15687.4|15686.6|15687|15686.2|53
1716833400000|2024-05-27 18:10:00|15687.3|15686.3|15686.3|15685.3|15687.3|15686.3|15686.3|15685.3|31
1716833700000|2024-05-27 18:15:00|15686.4|15685.4|15686.4|15684.9|15686.6|15685.4|15686.1|15684.9|21
1716834000000|2024-05-27 18:20:00|15686.1|15685.1|15687.4|15686.4|15687.8|15686.4|15685.5|15684.1|55
1716834300000|2024-05-27 18:25:00|15687|15685.4|15686.7|15685.7|15687.2|15685.9|15686.3|15685.2|29
1716834600000|2024-05-27 18:30:00|15687|15685.5|15687.4|15686.4|15687.6|15686.6|15686.7|15685.4|46
1716834900000|2024-05-27 18:35:00|15687.5|15686.5|15688.2|15687.2|15688.2|15687.2|15687.5|15686.5|14
1716835200000|2024-05-27 18:40:00|15688.1|15687.1|15687.8|15686.8|15688.4|15687.5|15687.6|15686.4|34
1716835500000|2024-05-27 18:45:00|15687.7|15686.7|15687.6|15686.6|15688|15686.9|15687.5|15686.2|63
1716835800000|2024-05-27 18:50:00|15687.8|15686.3|15688.1|15686.3|15688.1|15686.8|15687.2|15686.2|53
1716836100000|2024-05-27 18:55:00|15688|15686.4|15688|15686.2|15688.1|15686.8|15687.6|15686.1|32
1716836400000|2024-05-27 19:00:00|15687.9|15685.9|15687.8|15686.8|15688.1|15686.8|15687.4|15685.4|46
1716836700000|2024-05-27 19:05:00|15688|15686.4|15687.4|15685.7|15688|15686.7|15687.1|15685.6|35
1716837000000|2024-05-27 19:10:00|15687.1|15685.8|15687.2|15685.5|15687.4|15686.2|15686.8|15685.5|40
1716837300000|2024-05-27 19:15:00|15686.9|15685.9|15687|15686|15687.3|15686|15686.7|15685.4|34
1716837600000|2024-05-27 19:20:00|15687.2|15685.7|15686.2|15685.2|15687.3|15686|15686.2|15684.9|26
1716837900000|2024-05-27 19:25:00|15685.5|15684.5|15686.8|15684.7|15687.1|15685.4|15685.1|15684.1|115
1716838200000|2024-05-27 19:30:00|15686.7|15684.8|15687|15685.2|15687.2|15685.7|15686|15684.4|44
1716838500000|2024-05-27 19:35:00|15687.1|15685.7|15687.8|15686|15688|15686.7|15686.7|15685.2|120
1716838800000|2024-05-27 19:40:00|15687.7|15686.2|15687.6|15686.6|15687.9|15686.6|15687.4|15686|32
1716839100000|2024-05-27 19:45:00|15687.8|15686.2|15687.4|15686.4|15687.8|15686.6|15687.3|15685.8|27
1716839400000|2024-05-27 19:50:00|15687.6|15686.6|15688.1|15687.1|15688.8|15687.5|15687.3|15685.8|92
1716839700000|2024-05-27 19:55:00|15688|15687|15688.8|15687.8|15689.1|15687.8|15687.6|15686.7|43
1716840000000|2024-05-27 20:00:00|15689.5|15688|15689.6|15687.9|15690.1|15688.6|15688.8|15687.4|65
1716840300000|2024-05-27 20:05:00|15690.1|15688.3|15690|15688.2|15690.2|15688.7|15689.5|15687.5|45
1716840600000|2024-05-27 20:10:00|15690.9|15688.8|15691.7|15690.7|15691.9|15690.7|15690.6|15688.8|48
1716840900000|2024-05-27 20:15:00|15691.6|15690.6|15691.8|15690.3|15692|15690.8|15691.2|15689.4|32
1716841200000|2024-05-27 20:20:00|15691.7|15690.1|15690.4|15688.6|15691.8|15690.5|15690|15688.4|99
1716841500000|2024-05-27 20:25:00|15690.6|15688.9|15689.2|15687.1|15691|15689.3|15688.3|15686.4|202
1716841800000|2024-05-27 20:30:00|15689.4|15687|15689.4|15687.7|15689.7|15687.8|15689.3|15686.9|640
1716842100000|2024-05-27 20:35:00|15689|15688|15689|15686.6|15689.4|15688|15688.8|15686.5|67
1716842400000|2024-05-27 20:40:00|15688.9|15686.7|15689.6|15687.2|15689.6|15687.7|15688.9|15686.7|55
1716842700000|2024-05-27 20:45:00|15689.7|15687.3|15691.7|15688.8|15691.9|15689.4|15689.5|15686.5|59
1716843000000|2024-05-27 20:50:00|15691.6|15688.5|15694|15690.3|15694.5|15690.8|15691.6|15688.5|74
1716843300000|2024-05-27 20:55:00|15694.5|15689.8|15692|15685|15697.8|15690.9|15689.8|15682.8|101
1716843600000|2024-05-27 21:00:00|15691.7|15684.7|15690.4|15683.4|15692.1|15685.1|15688.5|15681.5|33
1716843900000|2024-05-27 21:05:00|15690.5|15683.5|15691.6|15684.6|15691.6|15684.6|15690.2|15683.2|23
1716844200000|2024-05-27 21:10:00|15691.5|15684.5|15691.4|15684.4|15691.6|15684.6|15688.3|15681.3|23
1716844500000|2024-05-27 21:15:00|15691.3|15684.3|15691.6|15684.6|15691.6|15684.6|15691.2|15684.2|6
1716844800000|2024-05-27 21:20:00|15691.7|15684.7|15692.4|15685.9|15692.7|15685.9|15689.4|15682.8|18
1716845100000|2024-05-27 21:25:00|15692.1|15686.2|15688.9|15683|15692.1|15686.2|15688.9|15682.2|27
1716845400000|2024-05-27 21:30:00|15688.7|15683.2|15689.1|15683.3|15689.4|15683.4|15688.7|15682.6|29
1716845700000|2024-05-27 21:35:00|15689.2|15683.6|15690.7|15683.7|15691|15684|15689.1|15683.3|17
1716846000000|2024-05-27 21:40:00|15690.9|15683.9|15690.3|15683.3|15691.2|15684.2|15690.3|15683.3|21
1716846300000|2024-05-27 21:45:00|15690.4|15683.4|15692.6|15685.6|15692.7|15685.7|15690.3|15683.3|20
1716846600000|2024-05-27 21:50:00|15692.7|15685.7|15692.3|15685.3|15692.7|15685.7|15689.2|15682.2|25
1716846900000|2024-05-27 21:55:00|15692.4|15685.4|15692.1|15685.1|15692.7|15685.7|15692|15685|64
1716847200000|2024-05-27 22:00:00|15691.9|15684.9|15688.2|15685|15692.4|15685.6|15686.8|15683|119
1716847500000|2024-05-27 22:05:00|15687.7|15685.5|15688.7|15686.7|15689|15686.7|15687.7|15685.2|29
1716847800000|2024-05-27 22:10:00|15688.6|15686.6|15689|15688|15689.9|15688.1|15688.4|15686|70
1716848100000|2024-05-27 22:15:00|15689.3|15687.8|15690.2|15688.3|15690.3|15688.4|15689|15687.4|60
1716848400000|2024-05-27 22:20:00|15690.3|15688.4|15692|15690.3|15692|15690.3|15690.2|15688|107
1716848700000|2024-05-27 22:25:00|15691.7|15690.2|15694|15693|15694.6|15693.1|15691.6|15690.2|66
1716849000000|2024-05-27 22:30:00|15694.2|15693.2|15695.6|15694.1|15695.7|15694.5|15694|15692.7|57
1716849300000|2024-05-27 22:35:00|15695.7|15694|15695.3|15694.3|15695.7|15694.5|15695.1|15694|24
1716849600000|2024-05-27 22:40:00|15695.2|15694.2|15695.1|15694.4|15695.4|15694.5|15695.1|15694.2|19
1716849900000|2024-05-27 22:45:00|15695.2|15694.2|15692.6|15691.9|15695.2|15694.2|15692.6|15691.7|22
1716850200000|2024-05-27 22:50:00|15691.9|15691.2|15691.6|15690.6|15692.1|15691.2|15691.3|15690.3|19
1716850500000|2024-05-27 22:55:00|15691.5|15690.5|15692.9|15691.9|15693|15692|15691.5|15690.5|15
1716850800000|2024-05-27 23:00:00|15692.8|15691.8|15692.6|15691.6|15695.2|15694.2|15690.1|15688.7|74
1716851100000|2024-05-27 23:05:00|15692.5|15691.5|15693.6|15692.6|15695|15694|15691.2|15690.2|65
1716851400000|2024-05-27 23:10:00|15693.3|15692.3|15692.6|15691.9|15694|15693.1|15692.3|15691.5|42
1716851700000|2024-05-27 23:15:00|15692.9|15692.2|15692.5|15691.5|15693.7|15693|15692.4|15691.4|33
1716852000000|2024-05-27 23:20:00|15692.4|15691.4|15691.1|15690.4|15693.2|15692.2|15691.1|15690.2|61
1716852300000|2024-05-27 23:25:00|15691.2|15690.5|15691.2|15690.5|15691.5|15690.8|15691.2|15690.5|20
1716852600000|2024-05-27 23:30:00|15691.3|15690.6|15691.1|15690.4|15692.7|15691.7|15691|15690.2|28
1716852900000|2024-05-27 23:35:00|15691.2|15690.5|15691.4|15690.7|15693.6|15692.9|15691.2|15690.5|35
1716853200000|2024-05-27 23:40:00|15691.6|15690.6|15691.5|15690.5|15691.9|15691|15691.1|15690.2|28
1716853500000|2024-05-27 23:45:00|15691.4|15690.4|15690.3|15689.3|15692.6|15691.6|15689.1|15688.1|36
1716853800000|2024-05-27 23:50:00|15690.1|15689.4|15689.3|15688.6|15690.2|15689.4|15689|15688.3|27
1716854100000|2024-05-27 23:55:00|15689.2|15688.5|15684.4|15683.4|15689.2|15688.5|15683.9|15683.2|158
1716854400000|2024-05-28 00:00:00|15684.5|15683.5|15686|15685.3|15686.2|15685.5|15682.7|15682|197
1716854700000|2024-05-28 00:05:00|15686.3|15685.6|15686.5|15685.8|15687.8|15687.1|15684.4|15683.7|165
1716855000000|2024-05-28 00:10:00|15686.6|15685.9|15686.6|15685.9|15688|15687.1|15685.7|15685|111
1716855300000|2024-05-28 00:15:00|15686.7|15686|15683.8|15683.1|15689.4|15688.1|15682.8|15682.1|133
1716855600000|2024-05-28 00:20:00|15683.6|15682.9|15682.9|15682.2|15683.8|15683.1|15680|15679.1|138
1716855900000|2024-05-28 00:25:00|15683.1|15682.4|15681.2|15680.5|15683.1|15682.4|15680.2|15679.3|185
1716856200000|2024-05-28 00:30:00|15681.1|15680.4|15681.5|15680.8|15682.1|15681.4|15678.4|15677.3|181
1716856500000|2024-05-28 00:35:00|15681.4|15680.7|15680.8|15680.1|15683.5|15682.7|15680.6|15679.8|102
1716856800000|2024-05-28 00:40:00|15680.9|15680.2|15680.5|15679.8|15683.1|15682|15679.4|15678.7|77
1716857100000|2024-05-28 00:45:00|15680.4|15679.7|15685.5|15684.8|15686.3|15685.6|15680|15679.3|125
1716857400000|2024-05-28 00:50:00|15685.4|15684.7|15688.7|15687.7|15688.7|15687.7|15684.7|15684|379
1716857700000|2024-05-28 00:55:00|15688.8|15687.8|15690.1|15689.4|15690.5|15689.7|15687.5|15686.3|310
1716858000000|2024-05-28 01:00:00|15690.2|15689.5|15690.2|15689.2|15693.3|15692.6|15689.6|15688.9|172
1716858300000|2024-05-28 01:05:00|15689.2|15688.2|15685.3|15684.6|15689.8|15689.1|15684.2|15683.5|148
1716858600000|2024-05-28 01:10:00|15685.2|15684.5|15685|15684.3|15686.5|15685.8|15683|15682|205
1716858900000|2024-05-28 01:15:00|15684.9|15684.2|15683.8|15683.1|15687.9|15687|15682.8|15681.9|154
1716859200000|2024-05-28 01:20:00|15683.7|15683|15682.6|15681.9|15685.1|15684.4|15682|15681|100
1716859500000|2024-05-28 01:25:00|15682.4|15681.7|15684.1|15683.4|15684.7|15683.8|15682.1|15681.4|93
1716859800000|2024-05-28 01:30:00|15684|15683.3|15680.2|15679.5|15684.8|15684.1|15679.4|15678.5|131
1716860100000|2024-05-28 01:35:00|15680.7|15680|15680.9|15679.9|15682.3|15681|15679.8|15678.8|96
1716860400000|2024-05-28 01:40:00|15680.8|15679.8|15679.5|15678.8|15681.3|15680.6|15679.5|15678.8|86
1716860700000|2024-05-28 01:45:00|15679.4|15678.7|15677.1|15676.4|15679.6|15678.9|15674.1|15673.4|147
1716861000000|2024-05-28 01:50:00|15677|15676.3|15680.2|15679.2|15680.4|15679.7|15677|15676.3|123
1716861300000|2024-05-28 01:55:00|15680.1|15679.1|15678.5|15677.8|15680.4|15679.7|15677|15676.3|91
1716861600000|2024-05-28 02:00:00|15679.5|15678.5|15676.5|15675.8|15679.5|15678.5|15675.7|15675|88
1716861900000|2024-05-28 02:05:00|15676.6|15675.9|15674.6|15673.6|15676.6|15675.9|15671.9|15671|98
1716862200000|2024-05-28 02:10:00|15674.5|15673.5|15674.5|15673.8|15675.8|15675.1|15674|15673.3|84
1716862500000|2024-05-28 02:15:00|15674.8|15674.1|15674.6|15673.9|15675.2|15674.5|15673.4|15672.7|79
1716862800000|2024-05-28 02:20:00|15674.5|15673.8|15674.2|15673.5|15675.2|15674.5|15671.9|15671.1|99
1716863100000|2024-05-28 02:25:00|15674.3|15673.6|15677.9|15677.2|15678.5|15677.8|15674.3|15673.6|106
1716863400000|2024-05-28 02:30:00|15678.1|15677.4|15679.5|15678.8|15680.1|15679.1|15677.9|15677.1|91
1716863700000|2024-05-28 02:35:00|15679.6|15678.9|15675.2|15674.5|15679.6|15678.9|15674.1|15673.1|77
1716864000000|2024-05-28 02:40:00|15674.5|15673.8|15670.9|15670.2|15674.6|15673.9|15669.6|15668.6|149
1716864300000|2024-05-28 02:45:00|15671|15670|15671.1|15670.4|15673|15672|15669.4|15668.7|112
1716864600000|2024-05-28 02:50:00|15671.2|15670.2|15670|15669.3|15671.9|15671|15669.8|15669.1|76
1716864900000|2024-05-28 02:55:00|15670.2|15669.5|15676|15675.3|15676.4|15675.7|15669.4|15668.7|199
1716865200000|2024-05-28 03:00:00|15675.7|15675|15676.8|15675.8|15677.3|15676.6|15675.5|15674.1|128
1716865500000|2024-05-28 03:05:00|15676.9|15675.9|15673.9|15673.2|15677.1|15676.4|15673.5|15672.8|80
1716865800000|2024-05-28 03:10:00|15673.8|15673.1|15674.5|15673.8|15675.1|15674.4|15673|15672.3|72
1716866100000|2024-05-28 03:15:00|15674.4|15673.7|15673.3|15672.6|15674.7|15674|15672.1|15671.4|78
1716866400000|2024-05-28 03:20:00|15672.9|15672.2|15663.8|15663.1|15673.7|15673|15663.1|15662.1|158
1716866700000|2024-05-28 03:25:00|15663.7|15662.8|15667.2|15666.2|15667.3|15666.5|15662.9|15662.2|163
1716867000000|2024-05-28 03:30:00|15667.6|15666|15665.5|15664.8|15668.1|15666.8|15663.9|15663.2|114
1716867300000|2024-05-28 03:35:00|15665.4|15664.7|15665.9|15665.2|15667.3|15666.6|15665.1|15664.4|76
1716867600000|2024-05-28 03:40:00|15666.2|15665.3|15668.8|15668.1|15669.2|15668.2|15666.2|15665.3|74
1716867900000|2024-05-28 03:45:00|15668.7|15668|15667.5|15666.5|15669.1|15668|15666.6|15665.9|97
1716868200000|2024-05-28 03:50:00|15667.4|15666.4|15667|15666.3|15668.1|15667.4|15666.5|15665.8|63
1716868500000|2024-05-28 03:55:00|15667.1|15666.4|15666.2|15665.5|15667.4|15666.7|15665.6|15664.9|49
1716868800000|2024-05-28 04:00:00|15666.1|15665.4|15667.4|15666.4|15667.4|15666.5|15662.6|15661.9|83
1716869100000|2024-05-28 04:05:00|15667.2|15666.5|15670.1|15669.1|15670.1|15669.1|15666.4|15665.7|108
1716869400000|2024-05-28 04:10:00|15670|15669.3|15670.9|15670.2|15673.3|15671.9|15669.7|15669|94
1716869700000|2024-05-28 04:15:00|15670.8|15670.1|15669.4|15668.7|15670.9|15670.2|15668.4|15667.7|45
1716870000000|2024-05-28 04:20:00|15669.5|15668.8|15669.7|15669|15669.9|15669.2|15668.4|15667.7|36
1716870300000|2024-05-28 04:25:00|15669.5|15668.8|15669.7|15669|15669.8|15669.1|15668.3|15667.6|43
1716870600000|2024-05-28 04:30:00|15669.8|15669.1|15668.2|15667.5|15669.9|15669.2|15667.7|15667|79
1716870900000|2024-05-28 04:35:00|15668|15667.3|15669.5|15668.8|15669.6|15668.9|15666.8|15666.1|76
1716871200000|2024-05-28 04:40:00|15669.4|15668.7|15668.6|15667.6|15669.6|15668.9|15668|15667.1|61
1716871500000|2024-05-28 04:45:00|15668.4|15667.7|15669.9|15669.2|15670|15669.2|15668.3|15667.6|46
1716871800000|2024-05-28 04:50:00|15669.8|15669.1|15669.8|15669.1|15670.1|15669.2|15669.3|15668.6|40
1716872100000|2024-05-28 04:55:00|15670|15669.3|15669.5|15668.5|15670.6|15669.7|15668.3|15667.5|113
1716872400000|2024-05-28 05:00:00|15669.2|15668.2|15666.6|15665.9|15669.9|15669.2|15666.1|15665.4|81
1716872700000|2024-05-28 05:05:00|15666.7|15666|15668.2|15667.5|15668.8|15667.8|15666.7|15666|63
1716873000000|2024-05-28 05:10:00|15668.4|15667.7|15669.7|15668.7|15669.7|15668.7|15667.4|15666.7|111
1716873300000|2024-05-28 05:15:00|15669.8|15668.8|15669.7|15669|15670.4|15669.7|15668.5|15667.8|94
1716873600000|2024-05-28 05:20:00|15669.6|15668.9|15674.2|15673.5|15674.4|15673.7|15669.5|15668.8|105
1716873900000|2024-05-28 05:25:00|15674.3|15673.6|15677.3|15676.6|15678.7|15678|15674.2|15673.5|107
1716874200000|2024-05-28 05:30:00|15677.4|15676.7|15676.6|15675.9|15677.8|15677.1|15675.4|15674.7|99
1716874500000|2024-05-28 05:35:00|15676.5|15675.8|15679.2|15678.5|15679.7|15678.7|15676.3|15675.6|110
1716874800000|2024-05-28 05:40:00|15678.7|15678|15678|15677.3|15680.5|15679.8|15676.9|15675.9|91
1716875100000|2024-05-28 05:45:00|15678.2|15677.5|15681.6|15680.9|15682.7|15682|15678.2|15677.5|136
1716875400000|2024-05-28 05:50:00|15681.7|15681|15684.4|15683.4|15684.5|15683.7|15680.4|15679.7|99
1716875700000|2024-05-28 05:55:00|15684.9|15683.9|15683.9|15683.2|15687.5|15686.8|15683.7|15683|174
1716876000000|2024-05-28 06:00:00|15684.2|15683.5|15683.6|15682.9|15686|15685.3|15682.9|15682.2|155
1716876300000|2024-05-28 06:05:00|15683.5|15682.8|15682.5|15681.8|15684.1|15683.4|15681|15680.3|134
1716876600000|2024-05-28 06:10:00|15682.4|15681.7|15681.3|15680.6|15683.9|15683.2|15680.7|15680|157
1716876900000|2024-05-28 06:15:00|15681.2|15680.5|15681.8|15681.1|15681.9|15681.2|15679.2|15678.5|146
1716877200000|2024-05-28 06:20:00|15681.7|15681|15682.9|15682.2|15684.2|15683.5|15679.7|15679|134
1716877500000|2024-05-28 06:25:00|15682.8|15682.1|15685.4|15684.7|15686.1|15685.4|15682.8|15682.1|92
1716877800000|2024-05-28 06:30:00|15685.5|15684.8|15685|15684.3|15686.8|15686.1|15684.2|15683.2|88
1716878100000|2024-05-28 06:35:00|15685.1|15684.4|15684.6|15683.6|15685.9|15685.2|15682.4|15681.7|165
1716878400000|2024-05-28 06:40:00|15684.5|15683.5|15686.4|15685.4|15686.7|15686|15684.5|15683.5|134
1716878700000|2024-05-28 06:45:00|15686.3|15685.3|15687.3|15686.6|15688.7|15687.8|15685.5|15684.8|114
1716879000000|2024-05-28 06:50:00|15687.5|15686.8|15688.7|15688|15689.6|15688.9|15684.8|15684.1|140
1716879300000|2024-05-28 06:55:00|15688.6|15687.9|15688.8|15688.1|15689.6|15688.9|15687.7|15686.7|129
1716879600000|2024-05-28 07:00:00|15688.9|15688.2|15689.5|15688.5|15692.6|15691.9|15688.8|15688.1|213
1716879900000|2024-05-28 07:05:00|15689.4|15688.4|15687.1|15686.4|15690.2|15689.5|15687.1|15686.4|166
1716880200000|2024-05-28 07:10:00|15687.2|15686.5|15689.4|15688.4|15689.4|15688.4|15685.3|15684.4|166
1716880500000|2024-05-28 07:15:00|15689.5|15688.5|15686.5|15685.8|15690.1|15689.4|15685.1|15684.1|109
1716880800000|2024-05-28 07:20:00|15686.4|15685.7|15686.6|15685.9|15688.9|15688.2|15685.9|15685.2|188
1716881100000|2024-05-28 07:25:00|15686.7|15686|15688.9|15688.2|15689.7|15689|15686.5|15685.5|127
1716881400000|2024-05-28 07:30:00|15689|15688.3|15690.1|15689.4|15691.1|15690.4|15687.5|15686.8|149
1716881700000|2024-05-28 07:35:00|15690.2|15689.5|15691.2|15690.5|15691.4|15690.7|15689.6|15688.6|136
1716882000000|2024-05-28 07:40:00|15691.1|15690.4|15687.6|15686.6|15692.1|15691.4|15687.6|15686.6|117
1716882300000|2024-05-28 07:45:00|15687.7|15686.7|15690.1|15689.4|15690.3|15689.6|15687.6|15686.6|38
1716882600000|2024-05-28 07:50:00|15690|15689.3|15688.4|15687.7|15690.8|15690.1|15688.4|15687.7|78
1716882900000|2024-05-28 07:55:00|15688.6|15687.9|15689.8|15689.1|15692|15691.3|15688.6|15687.9|189
1716883200000|2024-05-28 08:00:00|15689.7|15689|15687.9|15687.2|15689.7|15689|15687.7|15687|127
1716883500000|2024-05-28 08:05:00|15687.8|15687.1|15688.9|15688.2|15689|15688.3|15686.8|15686.1|89
1716883800000|2024-05-28 08:10:00|15689|15688.3|15690.5|15689.8|15690.7|15689.9|15689|15688.3|62
1716884100000|2024-05-28 08:15:00|15690.6|15689.9|15690.4|15689.7|15691.6|15690.9|15689.2|15688.5|103
1716884400000|2024-05-28 08:20:00|15690.2|15689.5|15692.3|15691.6|15692.4|15691.7|15689.9|15689.2|88
1716884700000|2024-05-28 08:25:00|15692.1|15691.4|15692.1|15691.1|15693.2|15692.5|15692|15691|85
1716885000000|2024-05-28 08:30:00|15692.3|15691.3|15693.6|15692.6|15693.6|15692.6|15689.8|15688.8|134
1716885300000|2024-05-28 08:35:00|15693.5|15692.5|15694.9|15693.9|15696.3|15695.3|15693.5|15692.5|203
1716885600000|2024-05-28 08:40:00|15694.4|15693.4|15692.8|15692.1|15694.5|15693.5|15691.4|15690.4|124
1716885900000|2024-05-28 08:45:00|15693.4|15692.7|15687.6|15686.9|15693.9|15693.2|15687.2|15686.2|215
1716886200000|2024-05-28 08:50:00|15687.7|15687|15688.6|15687.9|15689.3|15688.6|15687.5|15686.1|111
1716886500000|2024-05-28 08:55:00|15688.7|15688|15687.5|15686.8|15689.3|15688.6|15686.2|15685.4|157
1716886800000|2024-05-28 09:00:00|15687.4|15686.7|15695.5|15694.5|15695.5|15694.8|15687.3|15686.6|166
1716887100000|2024-05-28 09:05:00|15695.6|15694.6|15692.8|15691.8|15696|15695|15692.5|15691.5|155
1716887400000|2024-05-28 09:10:00|15692.7|15691.7|15694|15693|15694.6|15693.9|15692|15691|160
1716887700000|2024-05-28 09:15:00|15694.2|15692.7|15691.6|15690.9|15694.2|15693.2|15690.2|15689.2|161
1716888000000|2024-05-28 09:20:00|15691.5|15690.8|15692.8|15692.1|15693.4|15692.7|15691.1|15690.4|89
1716888300000|2024-05-28 09:25:00|15693|15692.3|15698.7|15697.7|15699|15698.3|15692.3|15691.6|158
1716888600000|2024-05-28 09:30:00|15698.6|15697.6|15698.7|15697.7|15699.9|15699.1|15698|15697|201
1716888900000|2024-05-28 09:35:00|15698.6|15697.6|15697.6|15696.9|15699|15697.7|15695.5|15694.1|202
1716889200000|2024-05-28 09:40:00|15697.7|15697|15695|15694.3|15697.8|15697.1|15694.5|15693.3|138
1716889500000|2024-05-28 09:45:00|15695.1|15694.4|15696.2|15695.2|15697.2|15696.5|15694.1|15693.1|102
1716889800000|2024-05-28 09:50:00|15695.7|15694.7|15695.8|15695.1|15695.9|15695.2|15694|15693.3|109
1716890100000|2024-05-28 09:55:00|15695.9|15695.2|15694.8|15694.1|15695.9|15695.2|15694|15693|99
1716890400000|2024-05-28 10:00:00|15695.1|15694.4|15692.6|15691.6|15695.3|15694.6|15691.4|15690.4|131
1716890700000|2024-05-28 10:05:00|15692.7|15691.7|15692.3|15691.6|15692.7|15691.9|15691.1|15690.4|85
1716891000000|2024-05-28 10:10:00|15692.1|15691.4|15691.2|15690.5|15692.5|15691.8|15689.7|15689|80
1716891300000|2024-05-28 10:15:00|15691.1|15690.4|15690.9|15690.2|15691.2|15690.5|15689.9|15689.2|87
1716891600000|2024-05-28 10:20:00|15690.8|15690.1|15688.7|15688|15691.4|15690.7|15688.3|15687.6|95
1716891900000|2024-05-28 10:25:00|15688.6|15687.9|15686.5|15685.8|15688.7|15688|15685.1|15684.4|94
1716892200000|2024-05-28 10:30:00|15686.4|15685.7|15687.5|15686.8|15688.4|15687.7|15686.1|15685.4|72
1716892500000|2024-05-28 10:35:00|15687.3|15686.6|15683.7|15683|15687.5|15686.8|15682.7|15682|101
1716892800000|2024-05-28 10:40:00|15683.6|15682.9|15685.5|15684.8|15686.8|15685.8|15683|15682.3|75
1716893100000|2024-05-28 10:45:00|15685.2|15684.5|15682.9|15682.2|15685.3|15684.6|15682.9|15682.2|69
1716893400000|2024-05-28 10:50:00|15683|15682.3|15683.2|15682.5|15683.8|15683.1|15682.6|15681.9|58
1716893700000|2024-05-28 10:55:00|15683.3|15682.6|15687.1|15686.1|15687.4|15686.4|15682.5|15681.8|88
1716894000000|2024-05-28 11:00:00|15687.2|15686.2|15686.7|15686|15689.4|15688.7|15686.4|15685.7|134
1716894300000|2024-05-28 11:05:00|15686.6|15685.9|15680.9|15680.2|15686.8|15686.1|15680.8|15680.1|111
1716894600000|2024-05-28 11:10:00|15680.8|15680.1|15679.1|15678.4|15682|15681.2|15679.1|15678.4|136
1716894900000|2024-05-28 11:15:00|15679.4|15678.7|15680.3|15679.6|15682.1|15681.1|15679.2|15678.5|131
1716895200000|2024-05-28 11:20:00|15680.5|15679.8|15681.6|15680.9|15683.1|15682.1|15679.9|15679.2|129
1716895500000|2024-05-28 11:25:00|15681.5|15680.8|15683.2|15682.5|15684|15683.3|15681.2|15680.5|67
1716895800000|2024-05-28 11:30:00|15683.4|15682.7|15680.4|15679.7|15683.5|15682.8|15679.3|15678.6|126
1716896100000|2024-05-28 11:35:00|15680.5|15679.8|15681.1|15680.4|15682.3|15681.6|15680|15679.3|91
1716896400000|2024-05-28 11:40:00|15680.8|15680.1|15680.7|15679.7|15681.4|15680.4|15677.8|15677.1|102
1716896700000|2024-05-28 11:45:00|15680.8|15679.8|15679.2|15678.5|15681.2|15680.5|15679.2|15678.5|86
1716897000000|2024-05-28 11:50:00|15679.1|15678.4|15679|15678.3|15679.6|15678.9|15678.1|15677.4|99
1716897300000|2024-05-28 11:55:00|15679.1|15678.4|15680.5|15679.8|15681.7|15681|15678.8|15678.1|63
1716897600000|2024-05-28 12:00:00|15680.3|15679.6|15675.9|15674.9|15680.4|15679.7|15675.8|15674.8|188
1716897900000|2024-05-28 12:05:00|15675.8|15675.1|15672.2|15671.5|15675.9|15675.2|15670.1|15669.4|351
1716898200000|2024-05-28 12:10:00|15672.8|15672.1|15669|15668.3|15672.8|15672.1|15666.2|15665.4|330
1716898500000|2024-05-28 12:15:00|15668.9|15668.2|15670.8|15669.8|15671.7|15670.7|15668.7|15667.7|246
1716898800000|2024-05-28 12:20:00|15670.3|15669.3|15669|15668|15671.5|15670.5|15666.5|15665.7|311
1716899100000|2024-05-28 12:25:00|15668.9|15667.9|15672.2|15671.5|15673.3|15672.6|15668.8|15667.8|139
1716899400000|2024-05-28 12:30:00|15672.3|15671.6|15672.3|15671.6|15674.3|15673.3|15670.2|15669.2|182
1716899700000|2024-05-28 12:35:00|15672.2|15671.5|15668.9|15667.9|15672.6|15671.7|15666.3|15665.6|231
1716900000000|2024-05-28 12:40:00|15668.8|15667.8|15669.9|15669.2|15672.4|15671.7|15667|15666.3|221
1716900300000|2024-05-28 12:45:00|15669.8|15669.1|15671|15670|15674.8|15674.1|15669.5|15668.8|258
1716900600000|2024-05-28 12:50:00|15670.9|15670.2|15667.1|15666.4|15672.1|15671.3|15666.3|15665.6|241
1716900900000|2024-05-28 12:55:00|15667.2|15666.5|15668.3|15667.6|15669.5|15668.8|15666.3|15665.6|143
1716901200000|2024-05-28 13:00:00|15668.4|15667.7|15669.3|15668.3|15672.3|15671.6|15668.3|15667.4|193
1716901500000|2024-05-28 13:05:00|15669.5|15668.5|15668|15667.3|15671.5|15670.5|15667.4|15666.7|236
1716901800000|2024-05-28 13:10:00|15668.1|15667.4|15669.5|15668.8|15670.5|15669.8|15666.7|15666|176
1716902100000|2024-05-28 13:15:00|15669|15668.3|15663|15662|15670|15669|15663|15662|247
1716902400000|2024-05-28 13:20:00|15663.1|15662.1|15661.8|15661.1|15664.8|15663.9|15658.5|15657.5|467
1716902700000|2024-05-28 13:25:00|15662|15661.3|15664.5|15663.8|15665.6|15664.8|15661|15660.3|302
1716903000000|2024-05-28 13:30:00|15664.6|15663.9|15664.5|15663.8|15665.7|15665|15662|15660.9|338
1716903300000|2024-05-28 13:35:00|15664.4|15663.7|15669.2|15668.5|15669.4|15668.7|15664.3|15663.3|316
1716903600000|2024-05-28 13:40:00|15669.4|15668.7|15673.4|15672.7|15673.4|15672.7|15667.6|15666.6|289
1716903900000|2024-05-28 13:45:00|15674|15673.3|15672.9|15672.2|15674.5|15673.8|15671.6|15670.6|317
1716904200000|2024-05-28 13:50:00|15673|15672.3|15676.8|15675.8|15678|15677.3|15672.7|15672|170
1716904500000|2024-05-28 13:55:00|15676.9|15675.9|15683.1|15679.5|15685|15684.3|15676|15675|403
1716904800000|2024-05-28 14:00:00|15683.7|15680|15691.1|15690.1|15692.3|15691.6|15683.4|15679.3|1028
1716905100000|2024-05-28 14:05:00|15690.6|15689.6|15690.1|15689.4|15694|15693.3|15688.7|15688|509
1716905400000|2024-05-28 14:10:00|15689.9|15689.2|15691.1|15690.4|15692.5|15691.7|15688.8|15688.1|348
1716905700000|2024-05-28 14:15:00|15691.3|15690.6|15692.3|15691.3|15693.7|15693|15689.8|15688.9|306
1716906000000|2024-05-28 14:20:00|15692.4|15691.4|15693.4|15692.7|15694.5|15693.8|15691.9|15691.1|196
1716906300000|2024-05-28 14:25:00|15693.5|15692.8|15694.5|15693.8|15696|15695.3|15692.3|15691.6|198
1716906600000|2024-05-28 14:30:00|15694.6|15693.9|15694.9|15694.2|15696.4|15695.7|15694.2|15693.3|220
1716906900000|2024-05-28 14:35:00|15695|15694.3|15695.1|15694.4|15695.3|15694.4|15693.7|15692.9|183
1716907200000|2024-05-28 14:40:00|15695|15694.3|15692.4|15691.7|15695.5|15694.8|15691.1|15690.4|128
1716907500000|2024-05-28 14:45:00|15692.3|15691.6|15688.6|15687.9|15693.4|15692.7|15688.5|15687.8|148
1716907800000|2024-05-28 14:50:00|15688.5|15687.8|15685|15684|15689.5|15688.8|15685|15684|199
1716908100000|2024-05-28 14:55:00|15684.9|15683.9|15687.3|15686.6|15688.7|15687.8|15684.2|15683.5|266
1716908400000|2024-05-28 15:00:00|15687.4|15686.7|15689.5|15688.8|15690.1|15689.4|15683.5|15682.8|333
1716908700000|2024-05-28 15:05:00|15689.6|15688.9|15686.6|15685.9|15690.7|15690|15685.6|15684.9|182
1716909000000|2024-05-28 15:10:00|15686.7|15686|15688|15687.3|15689.1|15688.1|15686.4|15685.7|117
1716909300000|2024-05-28 15:15:00|15687.9|15687.2|15691.6|15690.9|15693|15692.3|15687.6|15686.9|149
1716909600000|2024-05-28 15:20:00|15691.3|15690.6|15691.5|15690.8|15692.9|15692.2|15690.1|15689.4|117
1716909900000|2024-05-28 15:25:00|15691.6|15690.9|15694.1|15693.4|15694.2|15693.5|15690.7|15690|98
1716910200000|2024-05-28 15:30:00|15694|15693.3|15695.3|15694.3|15696.1|15695.4|15691.8|15691.1|183
1716910500000|2024-05-28 15:35:00|15695.4|15694.4|15693.8|15693.1|15696.2|15695.2|15692.5|15691.5|207
1716910800000|2024-05-28 15:40:00|15693.7|15693|15694.4|15693.7|15695|15694.3|15693.4|15692.7|92
1716911100000|2024-05-28 15:45:00|15694|15693.3|15692.7|15692|15694|15693.3|15692.7|15692|78
1716911400000|2024-05-28 15:50:00|15692.6|15691.9|15689.7|15689|15692.8|15692.1|15689.6|15688.9|124
1716911700000|2024-05-28 15:55:00|15689.8|15689.1|15691|15690.3|15691.4|15690.7|15689.7|15689|72
1716912000000|2024-05-28 16:00:00|15691.1|15690.4|15690.9|15690.2|15692.1|15691.4|15690.1|15689.4|89
1716912300000|2024-05-28 16:05:00|15691|15690.3|15691.4|15690.7|15692.5|15691.8|15690.9|15690.2|67
1716912600000|2024-05-28 16:10:00|15691.5|15690.8|15689.8|15689.1|15691.7|15690.8|15688|15687.3|101
1716912900000|2024-05-28 16:15:00|15689.7|15689|15694.7|15694|15694.9|15694|15689.7|15689|105
1716913200000|2024-05-28 16:20:00|15695.1|15694.1|15693.6|15692.9|15696.5|15695.7|15693.5|15692.8|95
1716913500000|2024-05-28 16:25:00|15693.7|15693|15694.7|15694|15696|15695.3|15693.5|15692.8|74
1716913800000|2024-05-28 16:30:00|15694.8|15694.1|15696.2|15695.5|15696.5|15695.8|15692.5|15691.8|121
1716914100000|2024-05-28 16:35:00|15695.8|15695.1|15696.4|15695.7|15696.7|15696|15695.1|15694.4|93
1716914400000|2024-05-28 16:40:00|15696.5|15695.8|15696.2|15695.5|15697.5|15696.8|15696|15695.3|71
1716914700000|2024-05-28 16:45:00|15696.1|15695.4|15697.2|15696.5|15698.4|15697.7|15696|15695.3|69
1716915000000|2024-05-28 16:50:00|15696.9|15696.2|15698.9|15697.9|15700.8|15699.6|15696.6|15695.9|107
1716915300000|2024-05-28 16:55:00|15698.8|15697.8|15697.2|15696.5|15698.8|15697.8|15696.9|15696.2|72
1716915600000|2024-05-28 17:00:00|15697.3|15696.6|15701.6|15700|15701.9|15700.9|15697|15696.3|255
1716915900000|2024-05-28 17:05:00|15701.7|15700.1|15700.9|15700.2|15702.1|15700.7|15699.7|15699|182
1716916200000|2024-05-28 17:10:00|15701|15700.3|15705.8|15705.1|15706.4|15705.7|15701|15700.2|180
1716916500000|2024-05-28 17:15:00|15705.9|15705.2|15707.8|15707.1|15709.9|15709.2|15705.8|15705.1|157
1716916800000|2024-05-28 17:20:00|15707.6|15706.9|15707.1|15706.4|15708.2|15707.5|15704.5|15703.8|138
1716917100000|2024-05-28 17:25:00|15707.2|15706.5|15706.8|15706.1|15707.7|15707|15705.9|15705.2|118
1716917400000|2024-05-28 17:30:00|15706.9|15706.2|15708.9|15708.2|15709.2|15708.5|15705.8|15705.1|137
1716917700000|2024-05-28 17:35:00|15708.8|15708.1|15708.3|15707.6|15709.4|15708.7|15706.9|15706.2|101
1716918000000|2024-05-28 17:40:00|15708.4|15707.7|15709.6|15708.9|15710.3|15709.6|15708.3|15707.6|129
1716918300000|2024-05-28 17:45:00|15709.7|15709|15712.2|15711.5|15713.1|15712.4|15709.3|15708.6|120
1716918600000|2024-05-28 17:50:00|15712.3|15711.6|15710.8|15710.1|15712.4|15711.7|15709.7|15709|135
1716918900000|2024-05-28 17:55:00|15711|15710.3|15710.2|15709.2|15711|15710.3|15709.4|15708.7|100
1716919200000|2024-05-28 18:00:00|15710.4|15709.4|15709.9|15709.2|15711.6|15710.9|15709.7|15709|134
1716919500000|2024-05-28 18:05:00|15710.1|15709.4|15709.9|15708.9|15711.2|15710.5|15709.4|15708.4|160
1716919800000|2024-05-28 18:10:00|15710|15709|15711.6|15710.9|15712.3|15711.6|15710|15709|115
1716920100000|2024-05-28 18:15:00|15711.5|15710.8|15711.1|15710.1|15711.5|15710.8|15709.4|15708.7|78
1716920400000|2024-05-28 18:20:00|15711|15710|15713.7|15713|15714.3|15713.5|15710.8|15710|115
1716920700000|2024-05-28 18:25:00|15713.8|15713.1|15713.7|15713|15714|15713.3|15713.4|15712.7|51
1716921000000|2024-05-28 18:30:00|15713.8|15713.1|15714.5|15713.8|15714.9|15714.2|15713.6|15712.9|71
1716921300000|2024-05-28 18:35:00|15714.6|15713.9|15714.7|15714|15715.3|15714.6|15712.2|15711.5|136
1716921600000|2024-05-28 18:40:00|15714.6|15713.9|15712.6|15711.6|15715|15714.3|15712.3|15711.5|122
1716921900000|2024-05-28 18:45:00|15712.9|15711.9|15713.4|15712.7|15713.8|15712.9|15712.4|15711.4|80
1716922200000|2024-05-28 18:50:00|15713.5|15712.8|15712.5|15711.5|15714.5|15713.5|15711|15710.1|119
1716922500000|2024-05-28 18:55:00|15712.9|15712.2|15715.9|15715.2|15716|15715.3|15712.9|15712.2|137
1716922800000|2024-05-28 19:00:00|15715.8|15715.1|15713.6|15712.9|15716.2|15715.3|15713.1|15712.4|153
1716923100000|2024-05-28 19:05:00|15713.5|15712.8|15712.2|15711.2|15713.8|15713|15712|15711|122
1716923400000|2024-05-28 19:10:00|15712.1|15711.1|15713.5|15712.8|15713.7|15713|15712.1|15711.1|94
1716923700000|2024-05-28 19:15:00|15713.6|15712.9|15713.4|15712.7|15714.6|15713.9|15713.2|15712.5|59
1716924000000|2024-05-28 19:20:00|15713.6|15712.9|15712.1|15711.4|15714.3|15713.6|15711.9|15711.2|79
1716924300000|2024-05-28 19:25:00|15712|15711.3|15712.6|15711.9|15713.4|15712.7|15711.8|15711.1|75
1716924600000|2024-05-28 19:30:00|15712.7|15712|15711.9|15711.2|15713.3|15712.6|15711.7|15710.7|65
1716924900000|2024-05-28 19:35:00|15711.8|15711.1|15712.1|15711.4|15712.2|15711.5|15711.5|15710.8|34
1716925200000|2024-05-28 19:40:00|15712.2|15711.2|15712.1|15711.4|15712.2|15711.5|15711.8|15711|28
1716925500000|2024-05-28 19:45:00|15712|15711.3|15712.4|15711.7|15712.8|15712.1|15711.8|15711.1|33
1716925800000|2024-05-28 19:50:00|15712.5|15711.8|15712.7|15712|15712.8|15712.1|15711.2|15710.5|37
1716926100000|2024-05-28 19:55:00|15712.9|15712.2|15714.3|15713.6|15714.9|15714.2|15712.5|15711.8|125
1716926400000|2024-05-28 20:00:00|15714.5|15713.8|15714.9|15714.2|15715.2|15714.5|15714.3|15713.6|20
1716926700000|2024-05-28 20:05:00|15714.8|15714.1|15714.7|15714|15715|15714.3|15714.6|15713.9|19
1716927000000|2024-05-28 20:10:00|15714.8|15714.1|15714.9|15714.2|15715.1|15714.4|15714.8|15714.1|8
1716927300000|2024-05-28 20:15:00|15714.8|15714.1|15714.6|15713.9|15715|15714.3|15714.5|15713.8|13
1716927600000|2024-05-28 20:20:00|15714.5|15713.8|15714.4|15713.7|15714.5|15713.8|15713.5|15712.8|12
1716927900000|2024-05-28 20:25:00|15714.8|15714.1|15715|15714.3|15715.2|15714.5|15714.4|15713.7|34
1716928200000|2024-05-28 20:30:00|15715.3|15714.4|15719.9|15719.2|15720.8|15719.8|15715.3|15714.4|146
1716928500000|2024-05-28 20:35:00|15719.8|15719.1|15719.5|15718.8|15720.1|15719.4|15719.1|15718.4|37
1716928800000|2024-05-28 20:40:00|15719.6|15718.9|15719.8|15718.8|15720.4|15719.7|15719.5|15718.8|33
1716929100000|2024-05-28 20:45:00|15719.7|15718.7|15719.9|15718.9|15720.8|15719.3|15719.6|15718.3|117
1716929400000|2024-05-28 20:50:00|15719.7|15718.7|15719.6|15718.6|15720.3|15719.3|15719.5|15718|48
1716929700000|2024-05-28 20:55:00|15720.1|15718.1|15719.3|15712.3|15721.7|15718.2|15717|15710|150
1716930000000|2024-05-28 21:00:00|15718.3|15711.3|15719|15712|15719.1|15712.1|15717|15710|9
1716930300000|2024-05-28 21:05:00|15719.1|15712.1|15719.8|15712.8|15720.7|15713.7|15718.9|15711.9|16
1716930600000|2024-05-28 21:10:00|15719.9|15712.9|15719.6|15712.6|15719.9|15712.9|15716.9|15710.3|69
1716930900000|2024-05-28 21:15:00|15719.7|15712.7|15719.6|15712.6|15719.7|15712.7|15719.6|15712.6|10
1716931200000|2024-05-28 21:20:00|15719.5|15712.5|15719.5|15712.5|15719.6|15712.6|15719.5|15712.5|75
1716931500000|2024-05-28 21:25:00|15719|15712|15718.9|15711.9|15719|15712|15718.8|15711.8|15
1716931800000|2024-05-28 21:30:00|15718.8|15711.8|15720.1|15713.1|15720.1|15713.1|15718.8|15711.8|13
1716932100000|2024-05-28 21:35:00|15720|15713|15720.4|15713.4|15720.4|15713.4|15720|15713|9
1716932400000|2024-05-28 21:40:00|15720.3|15713.3|15720.4|15713.4|15720.4|15713.4|15720.3|15713.3|4
1716932700000|2024-05-28 21:45:00|15719.5|15712.5|15720.1|15713.1|15720.1|15713.1|15715.7|15708.7|41
1716933000000|2024-05-28 21:50:00|15720|15713|15719.9|15712.9|15720.2|15713.2|15719.7|15712.7|20
1716933300000|2024-05-28 21:55:00|15720.1|15713.1|15719.4|15712.4|15720.2|15713.2|15718.8|15711.8|59
1716933600000|2024-05-28 22:00:00|15718.5|15711.5|15717.1|15713.9|15721.4|15714.4|15716.7|15711.4|71
1716933900000|2024-05-28 22:05:00|15716.6|15714.4|15716.6|15714.8|15716.8|15715.3|15716.1|15714.4|35
1716934200000|2024-05-28 22:10:00|15716.7|15715|15716.7|15714.6|15719.1|15717.2|15715.1|15713.1|70
1716934500000|2024-05-28 22:15:00|15716.8|15714.7|15716.2|15715.2|15716.9|15715.5|15716.1|15714.6|85
1716934800000|2024-05-28 22:20:00|15716.1|15715.1|15716.4|15715.4|15716.7|15715.4|15716|15714.7|75
1716935100000|2024-05-28 22:25:00|15716.7|15715.1|15717.5|15715.6|15717.9|15716.6|15716.3|15714.6|76
1716935400000|2024-05-28 22:30:00|15717.2|15716.2|15719.3|15718.3|15719.8|15718.8|15717.2|15716.2|32
1716935700000|2024-05-28 22:35:00|15719.8|15718.8|15719.8|15719.1|15720.2|15719.2|15719.6|15718.7|32
1716936000000|2024-05-28 22:40:00|15720.8|15719.8|15722.4|15721.7|15723|15722|15719.8|15719|53
1716936300000|2024-05-28 22:45:00|15722.5|15721.8|15722.5|15721.5|15722.7|15721.8|15722.4|15721.5|7
1716936600000|2024-05-28 22:50:00|15722.6|15721.6|15725|15724|15725.2|15724.2|15721.4|15720.4|56
1716936900000|2024-05-28 22:55:00|15724.9|15723.9|15722.1|15721.4|15727|15726.3|15721.7|15721|140
1716937200000|2024-05-28 23:00:00|15722|15721.3|15723.7|15723|15725.4|15724.7|15721.9|15721.2|138
1716937500000|2024-05-28 23:05:00|15724.2|15723.5|15722.2|15721.5|15725.1|15724.2|15722.2|15721.1|47
1716937800000|2024-05-28 23:10:00|15722.3|15721.6|15723.4|15722.7|15725.7|15725|15722.1|15720.9|118
1716938100000|2024-05-28 23:15:00|15723.6|15722.6|15724.6|15723.9|15725.6|15724.7|15723.5|15722.6|43
1716938400000|2024-05-28 23:20:00|15724.5|15723.8|15723.7|15722.7|15724.6|15723.9|15723.4|15722.6|27
1716938700000|2024-05-28 23:25:00|15723.6|15722.6|15725.7|15725|15726.1|15725|15723.4|15722.6|56
1716939000000|2024-05-28 23:30:00|15725.6|15724.9|15728.4|15727.7|15729.3|15728.6|15724.4|15723.7|87
1716939300000|2024-05-28 23:35:00|15728.5|15727.8|15727|15726.3|15728.5|15727.8|15726.8|15726.1|65
1716939600000|2024-05-28 23:40:00|15726.9|15726.2|15725.8|15725.1|15727.4|15726.7|15725|15724.3|39
1716939900000|2024-05-28 23:45:00|15725.6|15724.9|15727.2|15726.5|15727.4|15726.7|15725|15724.3|48
1716940200000|2024-05-28 23:50:00|15727.4|15726.7|15727.5|15726.8|15729.2|15728.5|15727.3|15726.6|87
1716940500000|2024-05-28 23:55:00|15727.4|15726.7|15727.7|15727|15728.6|15727.9|15726.9|15726.2|68
1716940800000|2024-05-29 00:00:00|15727.8|15727.1|15732.3|15731.3|15732.5|15731.3|15726.6|15725.9|190
1716941100000|2024-05-29 00:05:00|15732.4|15731.4|15732.4|15731.4|15733.4|15732.7|15731.1|15730.4|89
1716941400000|2024-05-29 00:10:00|15732.6|15731.6|15733.4|15732.4|15735|15734.3|15732.4|15731.3|136
1716941700000|2024-05-29 00:15:00|15733.3|15732.6|15730.5|15729.8|15734.1|15733.4|15729.8|15729.1|112
1716942000000|2024-05-29 00:20:00|15730.4|15729.7|15735|15734|15737.1|15736.1|15729.9|15729.2|189
1716942300000|2024-05-29 00:25:00|15734.9|15734.2|15736.9|15735.9|15737.1|15736.1|15734.1|15733.1|152
1716942600000|2024-05-29 00:30:00|15737|15736|15735.4|15734.7|15737.9|15737.1|15735.2|15734.5|172
1716942900000|2024-05-29 00:35:00|15734.7|15734|15734.2|15733.5|15737.3|15736.6|15733.5|15732.8|149
1716943200000|2024-05-29 00:40:00|15733.9|15733.2|15735|15734|15735.3|15734.6|15732.6|15731.9|131
1716943500000|2024-05-29 00:45:00|15735.1|15734.1|15735.7|15735|15736.2|15735.5|15734.6|15733.9|103
1716943800000|2024-05-29 00:50:00|15735.6|15734.9|15737.2|15736.2|15741.5|15740.5|15734.8|15734.1|308
1716944100000|2024-05-29 00:55:00|15737.1|15736.1|15738.1|15737.1|15739.9|15739.2|15736|15735.3|306
1716944400000|2024-05-29 01:00:00|15738|15737.3|15736.5|15735.8|15739.1|15738.4|15735.6|15734.9|166
1716944700000|2024-05-29 01:05:00|15736.2|15735.5|15734.2|15733.5|15737.7|15737|15734.2|15733.5|88
1716945000000|2024-05-29 01:10:00|15734.1|15733.4|15734|15733.3|15735.1|15734.4|15732.6|15731.9|137
1716945300000|2024-05-29 01:15:00|15734.1|15733.4|15728.6|15727.9|15734.1|15733.4|15728.6|15727.9|166
1716945600000|2024-05-29 01:20:00|15728.5|15727.8|15728.8|15728.1|15730.4|15729.7|15727.3|15726.6|146
1716945900000|2024-05-29 01:25:00|15728.7|15728|15729.7|15729|15729.7|15729|15728.7|15728|96
1716946200000|2024-05-29 01:30:00|15730.1|15729.4|15736|15735.3|15736.4|15735.7|15729.5|15728.8|239
1716946500000|2024-05-29 01:35:00|15735.8|15735.1|15732.5|15731.8|15736.9|15736.2|15732.4|15731.7|114
1716946800000|2024-05-29 01:40:00|15732.2|15731.5|15730.3|15729.6|15732.3|15731.6|15728.9|15728.2|159
1716947100000|2024-05-29 01:45:00|15730.2|15729.5|15728.7|15728|15732.8|15732.1|15728.5|15727.8|138
1716947400000|2024-05-29 01:50:00|15728.6|15727.9|15724.5|15723.8|15729.4|15728.7|15722.8|15721.8|160
1716947700000|2024-05-29 01:55:00|15724.2|15723.5|15725.1|15724.4|15728.2|15727.5|15723.7|15722.8|174
1716948000000|2024-05-29 02:00:00|15725.3|15724.3|15722.3|15721.6|15725.3|15724.3|15721.3|15719.9|185
1716948300000|2024-05-29 02:05:00|15722.2|15721.5|15727.8|15727.1|15728.1|15727.4|15722.1|15721.3|122
1716948600000|2024-05-29 02:10:00|15728|15727.3|15723.7|15723|15728.9|15727.7|15723.3|15722.6|115
1716948900000|2024-05-29 02:15:00|15723.5|15722.8|15726.3|15725.6|15727.2|15726.5|15721.8|15721|172
1716949200000|2024-05-29 02:20:00|15726.2|15725.5|15726.5|15725.8|15727.7|15727|15725|15724.3|122
1716949500000|2024-05-29 02:25:00|15726.4|15725.7|15726.5|15725.8|15726.6|15725.9|15725.8|15725|90
1716949800000|2024-05-29 02:30:00|15726.6|15725.9|15724.7|15724|15726.6|15725.9|15724.6|15723.9|81
1716950100000|2024-05-29 02:35:00|15724.8|15724.1|15725.8|15725.1|15726.1|15725.4|15724.8|15724.1|76
1716950400000|2024-05-29 02:40:00|15725.9|15725.2|15724.9|15724.2|15725.9|15725.2|15724.5|15723.8|66
1716950700000|2024-05-29 02:45:00|15724.7|15724|15728.3|15727.6|15728.3|15727.6|15724.6|15723.9|63
1716951000000|2024-05-29 02:50:00|15728.2|15727.5|15730.9|15730.2|15731.1|15730.4|15728.2|15727.5|109
1716951300000|2024-05-29 02:55:00|15731|15730.3|15729.7|15729|15731.3|15730.4|15728.3|15727.6|137
1716951600000|2024-05-29 03:00:00|15729.4|15728.7|15732|15731.3|15732|15731.3|15727.4|15726.7|187
1716951900000|2024-05-29 03:05:00|15732.1|15731.4|15732.5|15731.8|15734|15733|15731.8|15731|82
1716952200000|2024-05-29 03:10:00|15732.6|15731.9|15732.1|15731.1|15733.9|15733|15731.7|15731|91
1716952500000|2024-05-29 03:15:00|15732.2|15731.2|15732.1|15731.4|15732.2|15731.5|15730.4|15729.7|52
1716952800000|2024-05-29 03:20:00|15730.9|15730.2|15729.8|15729.1|15731.1|15730.4|15728.5|15727.8|74
1716953100000|2024-05-29 03:25:00|15729.9|15729.2|15731.2|15730.5|15731.5|15730.8|15729.6|15728.9|53
1716953400000|2024-05-29 03:30:00|15731.3|15730.6|15730.8|15730.1|15733.8|15733.1|15729.7|15729|98
1716953700000|2024-05-29 03:35:00|15730.7|15730|15729.5|15728.8|15730.9|15730.2|15728.5|15727.8|65
1716954000000|2024-05-29 03:40:00|15729.3|15728.6|15729.4|15728.7|15729.6|15728.9|15728.2|15727.5|45
1716954300000|2024-05-29 03:45:00|15729.3|15728.6|15731.7|15731|15732.3|15731.6|15729|15728.3|55
1716954600000|2024-05-29 03:50:00|15731.8|15731.1|15732.3|15731.6|15732.3|15731.6|15730.4|15729.7|56
1716954900000|2024-05-29 03:55:00|15732.2|15731.5|15732|15731|15732.2|15731.5|15731.5|15730.8|50
1716955200000|2024-05-29 04:00:00|15732.1|15731.1|15733|15732.3|15733.4|15732.7|15732|15731|56
1716955500000|2024-05-29 04:05:00|15732.9|15732.2|15733.2|15732.5|15733.3|15732.6|15731.7|15731|43
1716955800000|2024-05-29 04:10:00|15733.1|15732.4|15733.1|15732.4|15733.5|15732.7|15731.5|15730.8|47
1716956100000|2024-05-29 04:15:00|15733.2|15732.5|15734.4|15733.4|15734.8|15734.1|15732.4|15731.7|89
1716956400000|2024-05-29 04:20:00|15734.3|15733.3|15734.5|15733.5|15735|15734.3|15733.9|15733.2|55
1716956700000|2024-05-29 04:25:00|15734.4|15733.7|15733.2|15732.5|15734.6|15733.9|15733.2|15732.5|42
1716957000000|2024-05-29 04:30:00|15733.3|15732.3|15732.8|15732.1|15733.4|15732.4|15730.5|15729.5|62
1716957300000|2024-05-29 04:35:00|15732.2|15731.5|15731.3|15730.3|15733.4|15732.7|15731|15730|75
1716957600000|2024-05-29 04:40:00|15731.2|15730.2|15730.3|15729.3|15731.3|15730.3|15729.6|15728.4|70
1716957900000|2024-05-29 04:45:00|15730|15729|15729.7|15729|15730.8|15729.9|15729.5|15728.7|43
1716958200000|2024-05-29 04:50:00|15729.5|15728.8|15725.9|15724.9|15729.7|15729|15725.8|15724.5|86
1716958500000|2024-05-29 04:55:00|15725.8|15724.8|15726.1|15725.1|15726.2|15725.4|15723.6|15722.6|86
1716958800000|2024-05-29 05:00:00|15726|15725|15725.4|15724.7|15726.3|15725.6|15725.4|15724.7|63
1716959100000|2024-05-29 05:05:00|15725|15724.3|15724.4|15723.7|15726.9|15726.2|15724.1|15723.4|82
1716959400000|2024-05-29 05:10:00|15724.5|15723.8|15726.1|15725.4|15726.4|15725.7|15724.4|15723.7|42
1716959700000|2024-05-29 05:15:00|15725.8|15725.1|15723.5|15722.8|15727.5|15726.8|15723.2|15722.5|110
1716960000000|2024-05-29 05:20:00|15723.6|15722.9|15724.8|15724.1|15725|15724.3|15723.4|15722.7|52
1716960300000|2024-05-29 05:25:00|15724.7|15724|15724.8|15724.1|15726.1|15725.3|15724.7|15724|44
1716960600000|2024-05-29 05:30:00|15724.7|15724|15725.6|15724.9|15725.7|15725|15724.1|15723.4|52
1716960900000|2024-05-29 05:35:00|15725.7|15725|15726|15725.3|15726|15725.3|15724.3|15723.6|54
1716961200000|2024-05-29 05:40:00|15726.1|15725.4|15724.4|15723.7|15726.1|15725.4|15723.2|15722.5|84
1716961500000|2024-05-29 05:45:00|15724.1|15723.4|15723.5|15722.8|15724.4|15723.7|15722.2|15721.5|85
1716961800000|2024-05-29 05:50:00|15723.6|15722.9|15722.5|15721.8|15723.6|15722.9|15722.5|15721.8|61
1716962100000|2024-05-29 05:55:00|15722.3|15721.6|15722.8|15722.1|15723.4|15722.7|15720.8|15720.1|72
1716962400000|2024-05-29 06:00:00|15723|15722.3|15722.5|15721.8|15723.6|15722.9|15721.4|15720.7|152
1716962700000|2024-05-29 06:05:00|15722.3|15721.6|15706.7|15705.1|15722.4|15721.7|15691.3|15688.2|666
1716963000000|2024-05-29 06:10:00|15706.6|15705|15711.1|15710.4|15713.1|15712.1|15702.8|15702.1|689
1716963300000|2024-05-29 06:15:00|15711.5|15710.8|15712.6|15711.6|15713.5|15712.8|15707.9|15706.9|273
1716963600000|2024-05-29 06:20:00|15712.5|15711.5|15711.8|15710.8|15712.6|15711.6|15704.9|15703.9|285
1716963900000|2024-05-29 06:25:00|15711.9|15710.9|15710.6|15709.9|15714.6|15713.3|15709.3|15708.6|279
1716964200000|2024-05-29 06:30:00|15710.7|15710|15707.8|15707.1|15712.8|15712.1|15707.2|15706.5|249
1716964500000|2024-05-29 06:35:00|15707.9|15707.2|15710.3|15709.3|15710.5|15709.6|15707.4|15706.7|250
1716964800000|2024-05-29 06:40:00|15710.2|15709.2|15714.9|15713.9|15715.2|15714.4|15709.9|15708.9|215
1716965100000|2024-05-29 06:45:00|15715|15714|15709.3|15708.3|15716.7|15715.7|15709.2|15708.2|273
1716965400000|2024-05-29 06:50:00|15709.4|15708.4|15706.9|15705.4|15710.6|15709.7|15706.3|15705.2|260
1716965700000|2024-05-29 06:55:00|15706.8|15705.2|15710.1|15709.4|15710.3|15709.5|15705.8|15704.5|265
1716966000000|2024-05-29 07:00:00|15710.2|15709.5|15711.2|15710.5|15713.1|15712.4|15709.5|15708.8|261
1716966300000|2024-05-29 07:05:00|15711.4|15710.7|15711.8|15711.1|15713|15712.3|15707.7|15707|238
1716966600000|2024-05-29 07:10:00|15711.7|15711|15707.7|15707|15712.7|15712|15706.7|15705.7|195
1716966900000|2024-05-29 07:15:00|15707.6|15706.9|15707.7|15707|15710.3|15709.6|15706|15705.3|142
1716967200000|2024-05-29 07:20:00|15707.8|15707.1|15707|15706.3|15708.7|15708|15706|15705.3|102
1716967500000|2024-05-29 07:25:00|15706.9|15706.2|15710.5|15709.8|15711.3|15710.6|15702.6|15701.6|262
1716967800000|2024-05-29 07:30:00|15710.6|15709.9|15710|15709.3|15712.3|15711.6|15708.5|15707.5|217
1716968100000|2024-05-29 07:35:00|15710.1|15709.4|15712.7|15711.7|15714.2|15713.2|15710.1|15709.4|167
1716968400000|2024-05-29 07:40:00|15712.8|15711.8|15712.7|15712|15713.9|15713.1|15711.1|15710.1|163
1716968700000|2024-05-29 07:45:00|15712.8|15712.1|15711.1|15710.4|15713|15712.3|15710|15709.3|140
1716969000000|2024-05-29 07:50:00|15711.4|15710.7|15713.8|15713.1|15713.9|15713.2|15710|15709.3|127
1716969300000|2024-05-29 07:55:00|15713.9|15713.2|15715.6|15714.9|15715.9|15715.2|15710.9|15710|159
1716969600000|2024-05-29 08:00:00|15714.9|15714.2|15711.6|15710.6|15714.9|15714.2|15709.3|15708.6|469
1716969900000|2024-05-29 08:05:00|15711.7|15710.7|15714.1|15713.4|15716.7|15716|15711.7|15710.7|291
1716970200000|2024-05-29 08:10:00|15714|15713.3|15715.2|15714.5|15715.9|15715.2|15711.7|15711|228
1716970500000|2024-05-29 08:15:00|15715.3|15714.6|15714.9|15714.2|15716.4|15715.4|15712.7|15711.7|200
1716970800000|2024-05-29 08:20:00|15715|15714.3|15716.2|15715.5|15719.2|15718.5|15714.8|15714|216
1716971100000|2024-05-29 08:25:00|15716.3|15715.6|15714|15713.3|15716.8|15716.1|15713.4|15712.7|146
1716971400000|2024-05-29 08:30:00|15714.5|15713.8|15713.3|15712.6|15715.2|15714.5|15712.3|15711.6|127
1716971700000|2024-05-29 08:35:00|15713.2|15712.5|15712.9|15712.2|15714|15713.3|15711|15710.3|130
1716972000000|2024-05-29 08:40:00|15713|15712.3|15713.7|15713|15715.9|15715.2|15712.8|15712.1|168
1716972300000|2024-05-29 08:45:00|15713.8|15713.1|15711.2|15710.5|15713.8|15713.1|15710.8|15710.1|134
1716972600000|2024-05-29 08:50:00|15711.3|15710.6|15709.6|15708.9|15712.1|15711.4|15707.3|15706.6|159
1716972900000|2024-05-29 08:55:00|15709.7|15709|15710.4|15709.7|15710.5|15709.8|15708.6|15707.9|128
1716973200000|2024-05-29 09:00:00|15710.3|15709.6|15712.5|15711.8|15712.8|15712.1|15710|15709.3|87
1716973500000|2024-05-29 09:05:00|15712.4|15711.7|15714.9|15714.2|15714.9|15714.2|15712.2|15711.5|56
1716973800000|2024-05-29 09:10:00|15714.7|15714|15716.4|15715.7|15717.3|15716.6|15714.3|15713.6|139
1716974100000|2024-05-29 09:15:00|15716.3|15715.6|15713.7|15713|15716.7|15716|15713.6|15712.9|106
1716974400000|2024-05-29 09:20:00|15713.6|15712.9|15716.2|15715.5|15716.2|15715.5|15713.2|15712.5|95
1716974700000|2024-05-29 09:25:00|15716.3|15715.6|15715.3|15714.3|15717.7|15717|15714.6|15713.9|106
1716975000000|2024-05-29 09:30:00|15715.2|15714.2|15715.1|15714.4|15717.8|15716.8|15715.1|15714.1|186
1716975300000|2024-05-29 09:35:00|15715.2|15714.5|15712.8|15712.1|15715.3|15714.6|15712.6|15711.7|137
1716975600000|2024-05-29 09:40:00|15712.7|15712|15713.7|15713|15713.9|15713.2|15711.8|15711.1|94
1716975900000|2024-05-29 09:45:00|15713.8|15713.1|15715.1|15714.1|15715.1|15714.3|15713.7|15713|63
1716976200000|2024-05-29 09:50:00|15715.2|15714.2|15717.5|15716.5|15717.7|15716.7|15714.9|15714.1|91
1716976500000|2024-05-29 09:55:00|15717.6|15716.6|15716.5|15715.5|15717.9|15717.2|15716.1|15715.1|169
1716976800000|2024-05-29 10:00:00|15716.6|15715.6|15719.1|15718.4|15719.5|15718.8|15716.4|15715.4|163
1716977100000|2024-05-29 10:05:00|15719|15718.3|15722.9|15721.9|15723.1|15722.4|15718.3|15717.6|149
1716977400000|2024-05-29 10:10:00|15723|15722|15723.8|15723.1|15726.2|15725.2|15722.5|15721.6|134
1716977700000|2024-05-29 10:15:00|15723.9|15723.2|15726.3|15725.3|15727.3|15726.3|15723.6|15722.9|69
1716978000000|2024-05-29 10:20:00|15726.2|15725.5|15726|15725|15726.3|15725.5|15724.3|15723.6|76
1716978300000|2024-05-29 10:25:00|15725.5|15724.5|15723.3|15722.6|15725.6|15724.9|15723.3|15722.6|115
1716978600000|2024-05-29 10:30:00|15723.6|15722.9|15725.1|15724.4|15726.1|15725.4|15723.6|15722.9|134
1716978900000|2024-05-29 10:35:00|15724.8|15724.1|15726.3|15725.3|15726.5|15725.5|15724.6|15723.7|92
1716979200000|2024-05-29 10:40:00|15726.4|15725.4|15727.5|15726.8|15728.6|15727.9|15726|15725|90
1716979500000|2024-05-29 10:45:00|15727.6|15726.9|15724.7|15724|15727.9|15727.2|15723.8|15723.1|77
1716979800000|2024-05-29 10:50:00|15725|15724.3|15723.7|15722.7|15726.3|15725.6|15723.7|15722.7|153
1716980100000|2024-05-29 10:55:00|15723.6|15722.6|15723.9|15722.9|15724.8|15724.1|15722.4|15721.4|105
1716980400000|2024-05-29 11:00:00|15723.8|15723.1|15721.4|15720.7|15724.9|15724.2|15721.2|15720.4|130
1716980700000|2024-05-29 11:05:00|15721.5|15720.5|15725|15724.3|15725|15724.3|15720.4|15719.4|92
1716981000000|2024-05-29 11:10:00|15724.8|15724.1|15727.5|15726.5|15727.8|15726.8|15724.7|15723.7|111
1716981300000|2024-05-29 11:15:00|15727.7|15726.7|15728.5|15727.8|15729.8|15729.1|15726.8|15726|118
1716981600000|2024-05-29 11:20:00|15728.8|15728.1|15728.6|15727.6|15729.6|15728.6|15727|15726.3|157
1716981900000|2024-05-29 11:25:00|15728.5|15727.5|15727|15726.3|15728.6|15727.9|15726.9|15726.2|115
1716982200000|2024-05-29 11:30:00|15726.9|15726.2|15726.9|15726.2|15728.8|15728.1|15725.9|15725.2|128
1716982500000|2024-05-29 11:35:00|15726.8|15726.1|15724.5|15723.8|15727|15726.3|15724|15723|76
1716982800000|2024-05-29 11:40:00|15724.6|15723.9|15726.2|15725.5|15726.2|15725.5|15724.2|15723.4|93
1716983100000|2024-05-29 11:45:00|15726.4|15725.7|15728.2|15727.5|15729.5|15728.8|15726.4|15725.7|184
1716983400000|2024-05-29 11:50:00|15728.1|15727.4|15727.1|15726.4|15729.5|15728.8|15727.1|15726.1|184
1716983700000|2024-05-29 11:55:00|15727|15726.3|15727.5|15726.8|15729|15728.3|15726.7|15726|87
1716984000000|2024-05-29 12:00:00|15727.4|15726.7|15727.1|15726.4|15729.5|15728.8|15724.9|15724.2|195
1716984300000|2024-05-29 12:05:00|15727|15726.3|15726.2|15725.5|15728.8|15728.1|15725.7|15725|164
1716984600000|2024-05-29 12:10:00|15726.1|15725.4|15725.9|15725.2|15726.9|15726.2|15723.5|15722.8|143
1716984900000|2024-05-29 12:15:00|15726|15725.3|15725.9|15725.2|15727.5|15726.8|15724.9|15724.2|147
1716985200000|2024-05-29 12:20:00|15726.4|15725.7|15727.6|15726.9|15729.8|15729.1|15726.4|15725.7|200
1716985500000|2024-05-29 12:25:00|15727.7|15727|15723.5|15722.8|15727.7|15727|15723.3|15722.6|192
1716985800000|2024-05-29 12:30:00|15723.6|15722.9|15717.9|15716.9|15723.6|15722.9|15717.1|15716.4|283
1716986100000|2024-05-29 12:35:00|15717.8|15716.8|15717.8|15716.8|15719.7|15718.3|15716.2|15715.5|310
1716986400000|2024-05-29 12:40:00|15717.9|15716.9|15717.8|15717.1|15719.2|15718|15716.3|15715.6|169
1716986700000|2024-05-29 12:45:00|15717.7|15717|15719.1|15718.4|15721.3|15720.4|15717.4|15716.7|234
1716987000000|2024-05-29 12:50:00|15719.2|15718.5|15721.3|15720.6|15721.3|15720.6|15717.5|15716.5|230
1716987300000|2024-05-29 12:55:00|15721.1|15720.4|15720.2|15719.5|15721.5|15720.5|15718.8|15717.8|257
1716987600000|2024-05-29 13:00:00|15720.1|15719.4|15719.2|15718.5|15720.2|15719.5|15717.1|15716.4|225
1716987900000|2024-05-29 13:05:00|15719.3|15718.6|15725.2|15724.5|15725.5|15724.8|15718.2|15717.5|282
1716988200000|2024-05-29 13:10:00|15725.1|15724.4|15725.2|15724.5|15728.6|15727.9|15724.8|15724.1|258
1716988500000|2024-05-29 13:15:00|15725.1|15724.4|15729.3|15728.6|15729.8|15729.1|15724.8|15724.1|216
1716988800000|2024-05-29 13:20:00|15729.4|15728.7|15728.7|15727.7|15730.5|15729.8|15728|15727|150
1716989100000|2024-05-29 13:25:00|15728.6|15727.6|15728.4|15727.7|15729.2|15728.5|15728|15726.7|104
1716989400000|2024-05-29 13:30:00|15728.6|15727.9|15729.5|15728.5|15730.2|15729.4|15726.8|15725.8|174
1716989700000|2024-05-29 13:35:00|15729.4|15728.4|15733.3|15732.6|15734|15733.3|15729.4|15728.4|249
1716990000000|2024-05-29 13:40:00|15733.7|15733|15736.4|15735.7|15737.2|15736.5|15733.6|15732.9|259
1716990300000|2024-05-29 13:45:00|15736.5|15735.8|15737.1|15736.4|15739.2|15738.5|15736.3|15735.6|202
1716990600000|2024-05-29 13:50:00|15737|15736.3|15732|15731.3|15737.6|15736.9|15732|15731.3|262
1716990900000|2024-05-29 13:55:00|15732.1|15731.4|15734.7|15734|15735.7|15735|15732|15731.2|198
1716991200000|2024-05-29 14:00:00|15734.5|15733.8|15735.6|15734.9|15735.9|15735.2|15731.4|15730.4|260
1716991500000|2024-05-29 14:05:00|15735.7|15735|15733|15732.3|15736.9|15736.2|15732.8|15732.1|122
1716991800000|2024-05-29 14:10:00|15732.5|15731.8|15734.5|15733.8|15735.6|15734.9|15731.9|15731.2|244
1716992100000|2024-05-29 14:15:00|15734.6|15733.9|15735.6|15734.9|15736.9|15736.2|15734.2|15733.5|122
1716992400000|2024-05-29 14:20:00|15735.5|15734.8|15734.5|15733.8|15735.9|15735.2|15733.3|15732.6|229
1716992700000|2024-05-29 14:25:00|15734.6|15733.9|15736.9|15736.2|15737.6|15736.9|15734.4|15733.7|221
1716993000000|2024-05-29 14:30:00|15737|15736.3|15737.1|15736.4|15739.5|15738.8|15737|15736.3|141
1716993300000|2024-05-29 14:35:00|15737|15736.3|15737|15736.3|15738.6|15737.9|15736|15735.3|156
1716993600000|2024-05-29 14:40:00|15737.3|15736.6|15743|15742|15743.7|15742.8|15736.9|15736.2|218
1716993900000|2024-05-29 14:45:00|15743.1|15742.1|15740.9|15739.9|15743.1|15742.1|15739.1|15738.4|222
1716994200000|2024-05-29 14:50:00|15740.8|15739.8|15747.9|15747.2|15748.3|15747.6|15740.2|15739.4|356
1716994500000|2024-05-29 14:55:00|15747.8|15747.1|15750.2|15749.5|15750.4|15749.7|15747.3|15745.6|481
1716994800000|2024-05-29 15:00:00|15750.1|15749.4|15750.6|15749.9|15755.1|15754.4|15744.8|15743.1|708
1716995100000|2024-05-29 15:05:00|15750.7|15750|15753.6|15752.9|15756.4|15754.9|15750.6|15749.9|270
1716995400000|2024-05-29 15:10:00|15753.8|15753.1|15756.8|15756.1|15757.5|15756.8|15753.8|15753.1|251
1716995700000|2024-05-29 15:15:00|15756.6|15755.9|15756.9|15756.2|15757.8|15757.1|15753.2|15752.2|238
1716996000000|2024-05-29 15:20:00|15756.8|15756.1|15754.9|15754.2|15757|15756.3|15754.2|15753.5|201
1716996300000|2024-05-29 15:25:00|15755|15754.3|15755.7|15754.7|15756.3|15755.6|15754.1|15753|183
1716996600000|2024-05-29 15:30:00|15755.8|15754.8|15757.7|15757|15757.9|15757.2|15755|15754|168
1716996900000|2024-05-29 15:35:00|15757.6|15756.9|15760.6|15759.9|15761.7|15760.7|15757.1|15756.4|236
1716997200000|2024-05-29 15:40:00|15760.5|15759.8|15761.7|15760.7|15763.6|15762.6|15760.5|15759.8|155
1716997500000|2024-05-29 15:45:00|15761.9|15760.9|15763.8|15763.1|15764.4|15763.7|15761.4|15760.7|195
1716997800000|2024-05-29 15:50:00|15763.7|15763|15761.6|15760.9|15764.4|15763.7|15761.6|15760.9|192
1716998100000|2024-05-29 15:55:00|15761.7|15760.7|15763.2|15762.5|15764.4|15763.7|15760.7|15760|180
1716998400000|2024-05-29 16:00:00|15763.5|15762.8|15764.1|15763.4|15765.1|15764.4|15763|15762.3|104
1716998700000|2024-05-29 16:05:00|15764|15763.3|15766.2|15765.5|15767.3|15766.6|15763.8|15763.1|130
1716999000000|2024-05-29 16:10:00|15766.1|15765.4|15766.4|15765.7|15767.7|15767|15765.1|15764.4|108
1716999300000|2024-05-29 16:15:00|15766.3|15765.6|15764.7|15764|15768.3|15767.3|15764.7|15764|93
1716999600000|2024-05-29 16:20:00|15764.8|15764.1|15765.4|15764.7|15765.5|15764.8|15762|15761.2|137
1716999900000|2024-05-29 16:25:00|15765.3|15764.6|15768.2|15767.5|15768.3|15767.6|15763.8|15763.1|135
1717000200000|2024-05-29 16:30:00|15768.3|15767.6|15770.2|15769.5|15771.2|15770.2|15768.2|15767.5|118
1717000500000|2024-05-29 16:35:00|15769.8|15768.8|15769.1|15768.4|15769.8|15768.8|15768.7|15767.9|94
1717000800000|2024-05-29 16:40:00|15768.9|15768.2|15770.8|15770.1|15771.1|15770.3|15768.1|15767.4|103
1717001100000|2024-05-29 16:45:00|15770.7|15770|15767.9|15766.9|15771.1|15770.1|15767.9|15766.9|97
1717001400000|2024-05-29 16:50:00|15767.8|15766.8|15767.8|15767.1|15769.1|15768.1|15767.5|15766.4|108
1717001700000|2024-05-29 16:55:00|15767.7|15767|15768.8|15768.1|15769.1|15768.4|15766.2|15765.1|168
1717002000000|2024-05-29 17:00:00|15768.9|15768.2|15770|15769.3|15771.3|15770.6|15766.8|15766.1|347
1717002300000|2024-05-29 17:05:00|15769.9|15769.2|15770.3|15769.6|15770.7|15770|15768.2|15767.5|177
1717002600000|2024-05-29 17:10:00|15770.4|15769.7|15767.6|15766.9|15771.1|15770.4|15766.8|15766.1|136
1717002900000|2024-05-29 17:15:00|15767.4|15766.7|15766.9|15766.2|15767.8|15767.1|15766.5|15765.8|120
1717003200000|2024-05-29 17:20:00|15766.6|15765.9|15765.2|15764.5|15766.6|15765.9|15763.4|15762.7|120
1717003500000|2024-05-29 17:25:00|15765.1|15764.4|15764.1|15763.4|15766|15765.3|15763|15762|94
1717003800000|2024-05-29 17:30:00|15764|15763.3|15764.7|15764|15766.7|15766|15763.8|15763.1|87
1717004100000|2024-05-29 17:35:00|15764.6|15763.9|15764|15763.3|15764.6|15763.9|15763|15762.3|108
1717004400000|2024-05-29 17:40:00|15764.1|15763.4|15764.3|15763.6|15764.8|15764.1|15763.8|15763.1|72
1717004700000|2024-05-29 17:45:00|15764.4|15763.7|15764.1|15763.4|15764.9|15764.2|15763.9|15763.2|62
1717005000000|2024-05-29 17:50:00|15764|15763.1|15765.4|15764.4|15766.8|15766|15763.9|15762.9|104
1717005300000|2024-05-29 17:55:00|15765.3|15764.3|15764.3|15763.3|15765.9|15764.9|15763.2|15762.5|93
1717005600000|2024-05-29 18:00:00|15764.1|15763.4|15764.1|15763.4|15764.5|15763.8|15763.3|15762.6|52
1717005900000|2024-05-29 18:05:00|15763.9|15763.2|15764|15763.3|15764.3|15763.6|15762.9|15762.2|51
1717006200000|2024-05-29 18:10:00|15763.9|15763.2|15765.1|15764.4|15765.3|15764.6|15763.8|15763.1|45
1717006500000|2024-05-29 18:15:00|15765.2|15764.5|15765.3|15764.6|15766.2|15765.5|15764.9|15764.2|71
1717006800000|2024-05-29 18:20:00|15765.4|15764.7|15766.2|15765.5|15766.4|15765.7|15764.8|15764.1|67
1717007100000|2024-05-29 18:25:00|15765.7|15765|15765.4|15764.7|15766.2|15765.5|15764.6|15763.7|56
1717007400000|2024-05-29 18:30:00|15766|15765.3|15766.6|15765.9|15766.6|15765.9|15765|15764.3|61
1717007700000|2024-05-29 18:35:00|15766.5|15765.8|15766.6|15765.9|15767|15766.3|15766.3|15765.6|51
1717008000000|2024-05-29 18:40:00|15766.7|15766|15767.4|15766.7|15767.7|15767|15765.6|15764.9|63
1717008300000|2024-05-29 18:45:00|15767.5|15766.8|15767.7|15767|15768.7|15768|15767.4|15766.7|63
1717008600000|2024-05-29 18:50:00|15767.6|15766.9|15767.4|15766.7|15768|15767.3|15767.2|15766.5|58
1717008900000|2024-05-29 18:55:00|15767.5|15766.8|15767.3|15766.6|15767.5|15766.8|15764.7|15764|122
1717009200000|2024-05-29 19:00:00|15767.5|15766.8|15767.8|15767.1|15768.3|15767.6|15766|15765.3|105
1717009500000|2024-05-29 19:05:00|15768|15767.3|15766.2|15765.5|15768|15767.3|15766.2|15765.5|77
1717009800000|2024-05-29 19:10:00|15766.3|15765.6|15766.6|15765.9|15767|15766.3|15765.8|15765.1|50
1717010100000|2024-05-29 19:15:00|15766.8|15766.1|15765.5|15764.5|15767.1|15766.4|15764.8|15763.8|71
1717010400000|2024-05-29 19:20:00|15765.6|15764.6|15766.7|15765.7|15766.9|15766.1|15765.2|15764.5|61
1717010700000|2024-05-29 19:25:00|15765.6|15764.9|15766.6|15765.9|15767|15766.3|15765.4|15764.7|64
1717011000000|2024-05-29 19:30:00|15766.7|15766|15769.2|15768.5|15769.5|15768.8|15765.9|15765.2|75
1717011300000|2024-05-29 19:35:00|15769.1|15768.4|15770.1|15769.4|15770.1|15769.4|15768.8|15768.1|44
1717011600000|2024-05-29 19:40:00|15770.3|15769.6|15768.9|15768.2|15770.5|15769.7|15768.7|15768|60
1717011900000|2024-05-29 19:45:00|15768.8|15768.1|15769|15768.3|15769.1|15768.4|15768.5|15767.8|27
1717012200000|2024-05-29 19:50:00|15768.9|15768.2|15769|15768.3|15769.1|15768.4|15768.8|15768.1|54
1717012500000|2024-05-29 19:55:00|15768.9|15768.2|15769.3|15768.6|15770.3|15769.6|15768.5|15767.8|95
1717012800000|2024-05-29 20:00:00|15769.4|15768.7|15769.1|15768.4|15769.7|15769|15769.1|15768.2|42
1717013100000|2024-05-29 20:05:00|15769.2|15768.5|15769.2|15768.5|15769.8|15769.1|15769.2|15768.5|29
1717013400000|2024-05-29 20:10:00|15769.3|15768.6|15770.3|15769.6|15770.4|15769.7|15769.3|15768.6|31
1717013700000|2024-05-29 20:15:00|15770.4|15769.7|15770.5|15769.5|15770.5|15769.8|15769.5|15768.8|17
1717014000000|2024-05-29 20:20:00|15770.3|15769.3|15769.5|15768.8|15770.3|15769.5|15769.5|15768.8|18
1717014300000|2024-05-29 20:25:00|15769.4|15768.7|15769.1|15768.4|15769.6|15768.9|15767.3|15766.6|41
1717014600000|2024-05-29 20:30:00|15769|15768.3|15769|15768.3|15769.2|15768.4|15768.9|15768.1|13
1717014900000|2024-05-29 20:35:00|15769.1|15768.4|15770|15769.3|15770.3|15769.4|15769|15768.3|36
1717015200000|2024-05-29 20:40:00|15770.1|15769.4|15770.3|15769.6|15770.5|15769.7|15769.7|15768.4|67
1717015500000|2024-05-29 20:45:00|15770.2|15769.5|15769.9|15768|15770.5|15769.6|15769|15767.7|70
1717015800000|2024-05-29 20:50:00|15769.8|15767.9|15769.1|15768.1|15770.9|15769.7|15768.2|15767.2|137
1717016100000|2024-05-29 20:55:00|15769.6|15767.6|15767.8|15760.8|15770.2|15767.6|15767.8|15760.8|127
1717016400000|2024-05-29 21:00:00|15767.6|15760.6|15765.6|15759.1|15768|15762.2|15765.5|15758.6|24
1717016700000|2024-05-29 21:05:00|15765.9|15759.2|15760.7|15755.3|15765.9|15759.4|15760.7|15754.2|35
1717017000000|2024-05-29 21:10:00|15760.8|15755.4|15760|15755.2|15760.8|15755.4|15760|15755.1|30
1717017300000|2024-05-29 21:15:00|15760.1|15755.3|15761.8|15755.4|15763.5|15756.8|15760|15755.2|44
1717017600000|2024-05-29 21:20:00|15761.2|15755.3|15763.1|15757.3|15767.2|15760.2|15760.9|15755.3|48
1717017900000|2024-05-29 21:25:00|15765|15758|15763.2|15757.4|15765.1|15758.1|15762.7|15756.9|17
1717018200000|2024-05-29 21:30:00|15763.3|15757.3|15763|15756|15763.3|15757.6|15763|15756|41
1717018500000|2024-05-29 21:35:00|15762.9|15755.9|15762.4|15755.7|15762.9|15755.9|15762.1|15755.2|45
1717018800000|2024-05-29 21:40:00|15762.2|15755.6|15762.2|15755.7|15762.6|15755.8|15762.2|15755.6|23
1717019100000|2024-05-29 21:45:00|15762.3|15755.6|15762.3|15755.7|15762.3|15755.7|15762|15755.4|38
1717019400000|2024-05-29 21:50:00|15762.2|15755.6|15762.6|15755.6|15762.7|15755.7|15762.1|15755.4|27
1717019700000|2024-05-29 21:55:00|15762.7|15755.7|15763.3|15756.3|15763.3|15756.3|15762.6|15755.6|68
1717020000000|2024-05-29 22:00:00|15763.2|15756.2|15766.3|15763.6|15769|15765.6|15762.9|15755.9|214
1717020300000|2024-05-29 22:05:00|15765.8|15764.1|15765.9|15763.9|15766.7|15764.5|15765.2|15763.4|59
1717020600000|2024-05-29 22:10:00|15765.8|15764.1|15765.9|15765.2|15766.3|15765.3|15764.8|15763.3|65
1717020900000|2024-05-29 22:15:00|15766|15765.3|15766.5|15765.5|15766.7|15765.7|15765.2|15764.2|30
1717021200000|2024-05-29 22:20:00|15766.4|15765.4|15763.5|15761.5|15766.6|15765.6|15760.7|15759|121
1717021500000|2024-05-29 22:25:00|15763.6|15761.7|15762.9|15761.9|15764.5|15763.5|15762.9|15761.7|63
1717021800000|2024-05-29 22:30:00|15764.3|15762.7|15765.5|15764.5|15766|15764.6|15763.7|15762.5|75
1717022100000|2024-05-29 22:35:00|15765.9|15764.1|15765.5|15764.5|15765.9|15764.6|15764.7|15762.8|66
1717022400000|2024-05-29 22:40:00|15765.6|15764.6|15765.5|15764.5|15766|15764.7|15765.3|15764.3|38
1717022700000|2024-05-29 22:45:00|15765.7|15764.2|15766.2|15764.5|15766.3|15764.7|15765.2|15764.2|42
1717023000000|2024-05-29 22:50:00|15766.1|15764.8|15765.6|15764.9|15766.6|15765.4|15765.3|15764.3|30
1717023300000|2024-05-29 22:55:00|15765.7|15764.7|15764.5|15763.8|15766.2|15765.2|15764.4|15763.7|34
1717023600000|2024-05-29 23:00:00|15764.3|15763.6|15766.3|15765.6|15766.6|15765.7|15764|15763.3|66
1717023900000|2024-05-29 23:05:00|15766.4|15765.7|15766.6|15765.9|15766.9|15766.1|15766.2|15765.5|32
1717024200000|2024-05-29 23:10:00|15766.3|15765.6|15763.9|15763.2|15766.7|15766|15763.8|15763.1|53
1717024500000|2024-05-29 23:15:00|15764.1|15763.1|15764.1|15763.4|15764.7|15764|15760.7|15759.7|124
1717024800000|2024-05-29 23:20:00|15764|15763.3|15765.6|15764.9|15765.6|15764.9|15763.2|15762.2|69
1717025100000|2024-05-29 23:25:00|15766.2|15765.5|15763|15762.3|15766.3|15765.6|15763|15762.3|85
1717025400000|2024-05-29 23:30:00|15763.3|15762.6|15761.6|15760.9|15764.1|15763.4|15761.6|15760.6|96
1717025700000|2024-05-29 23:35:00|15761.5|15760.8|15761.9|15760.4|15762.5|15761.8|15761.3|15760.2|66
1717026000000|2024-05-29 23:40:00|15761.8|15760.3|15762.5|15761.8|15762.8|15762.1|15760.1|15759.1|197
1717026300000|2024-05-29 23:45:00|15762.6|15761.6|15761.5|15760.5|15763.7|15762.7|15761|15760|107
1717026600000|2024-05-29 23:50:00|15761.4|15760.4|15761.5|15760.8|15763.4|15762.4|15761.2|15760|178
1717026900000|2024-05-29 23:55:00|15760.6|15759.9|15763.3|15762.6|15763.5|15762.6|15760|15758.9|176
1717027200000|2024-05-30 00:00:00|15763.2|15762.5|15755.4|15754.7|15763.4|15762.5|15754.4|15753.7|295
1717027500000|2024-05-30 00:05:00|15755.5|15754.8|15754|15753|15757.6|15756.9|15753.1|15752.1|245
1717027800000|2024-05-30 00:10:00|15754.2|15753.2|15751.7|15751|15754.3|15753.3|15748.5|15747.3|447
1717028100000|2024-05-30 00:15:00|15751.6|15750.9|15745.2|15744.2|15751.9|15751.2|15744|15743|251
1717028400000|2024-05-30 00:20:00|15745.1|15744.4|15745.3|15744.6|15746.8|15746.1|15741.6|15740.9|229
1717028700000|2024-05-30 00:25:00|15745.4|15744.7|15751.1|15749.5|15751.1|15749.6|15745.1|15744.4|328
1717029000000|2024-05-30 00:30:00|15751|15749.4|15748.9|15747.9|15751.9|15750.3|15745.7|15744.7|202
1717029300000|2024-05-30 00:35:00|15749|15748|15753.1|15752.4|15755.5|15754.6|15748.9|15747.9|188
1717029600000|2024-05-30 00:40:00|15753|15752.3|15759.4|15758.4|15759.7|15758.9|15752.9|15752|121
1717029900000|2024-05-30 00:45:00|15759.5|15758.5|15754.5|15753.5|15759.5|15758.5|15753.1|15752.4|150
1717030200000|2024-05-30 00:50:00|15754.6|15753.6|15745.6|15742.9|15757|15755.7|15744.6|15741.8|549
1717030500000|2024-05-30 00:55:00|15745.7|15743.1|15737.2|15736.2|15748.4|15746.1|15730.9|15730.2|1091
1717030800000|2024-05-30 01:00:00|15737.4|15736.4|15736.8|15736.1|15741.7|15741|15735.5|15734.8|537
1717031100000|2024-05-30 01:05:00|15736.6|15735.9|15742.8|15742.1|15743.7|15743|15735.7|15735|269
1717031400000|2024-05-30 01:10:00|15742|15741.3|15742.1|15741.4|15743.2|15742.5|15739.5|15738.8|202
1717031700000|2024-05-30 01:15:00|15741.7|15741|15741.9|15741.2|15744.4|15743.7|15739.3|15738.6|193
1717032000000|2024-05-30 01:20:00|15741.8|15741.1|15740.8|15740.1|15744.5|15743.8|15738.6|15737.9|219
1717032300000|2024-05-30 01:25:00|15741|15740.3|15738.1|15737.4|15743.1|15742.4|15737.4|15736.4|147
1717032600000|2024-05-30 01:30:00|15738.2|15737.1|15745.7|15745|15746.1|15745.4|15738.2|15737.1|213
1717032900000|2024-05-30 01:35:00|15745.6|15744.9|15744.5|15743.8|15745.6|15744.9|15743.8|15743.1|156
1717033200000|2024-05-30 01:40:00|15744.4|15743.7|15740.7|15739.7|15745.1|15744.4|15740.7|15739.7|151
1717033500000|2024-05-30 01:45:00|15740.8|15739.8|15739.1|15738.4|15741.9|15741.2|15738.8|15738.1|143
1717033800000|2024-05-30 01:50:00|15739.2|15738.5|15742.8|15742.1|15744.1|15743.1|15739.2|15738.5|168
1717034100000|2024-05-30 01:55:00|15742.1|15741.4|15746.3|15744.7|15746.3|15744.7|15742.1|15741.4|106
1717034400000|2024-05-30 02:00:00|15746|15745|15744.7|15744|15746.2|15745.2|15744.2|15743.5|118
1717034700000|2024-05-30 02:05:00|15744.3|15743.6|15742.3|15741.6|15744.6|15743.9|15742.2|15741.5|86
1717035000000|2024-05-30 02:10:00|15742.5|15741.8|15740.8|15740.1|15743.7|15743|15740.3|15739.6|110
1717035300000|2024-05-30 02:15:00|15740.9|15740.2|15743|15742|15743.3|15742.5|15740.7|15740|71
1717035600000|2024-05-30 02:20:00|15743.1|15742.1|15742|15741.3|15743.4|15742.4|15740.7|15740|74
1717035900000|2024-05-30 02:25:00|15741.9|15741.2|15742|15741.3|15743.3|15742.6|15740.8|15740.1|100
1717036200000|2024-05-30 02:30:00|15741.8|15741.1|15743|15742.3|15743.3|15742.6|15741|15740.3|78
1717036500000|2024-05-30 02:35:00|15743.1|15742.4|15743.1|15742.4|15745.4|15743.7|15743|15742.2|64
1717036800000|2024-05-30 02:40:00|15743|15742.3|15738|15737.3|15743.6|15742.7|15738|15737.2|90
1717037100000|2024-05-30 02:45:00|15738.1|15737.4|15739.7|15738.7|15739.9|15739.2|15738|15737.3|108
1717037400000|2024-05-30 02:50:00|15739.8|15738.8|15738.5|15737.8|15741.3|15740.3|15738.2|15737.5|105
1717037700000|2024-05-30 02:55:00|15738.4|15737.7|15734.6|15733.9|15738.7|15738|15731.6|15730.6|184
1717038000000|2024-05-30 03:00:00|15734.7|15734|15734.9|15733.9|15736.1|15735.4|15733|15732.3|113
1717038300000|2024-05-30 03:05:00|15735|15734|15734.2|15733.5|15737|15736|15733|15732.3|131
1717038600000|2024-05-30 03:10:00|15734.5|15733.8|15732.2|15731.5|15735.7|15735|15732.1|15731.3|78
1717038900000|2024-05-30 03:15:00|15732.1|15731.4|15727.5|15726.8|15732.3|15731.6|15726.7|15726|103
1717039200000|2024-05-30 03:20:00|15727.4|15726.7|15730.6|15729.9|15731.1|15730.3|15726.8|15726.1|123
1717039500000|2024-05-30 03:25:00|15730.8|15729.8|15731.7|15731|15733.3|15732.6|15730.8|15729.8|91
1717039800000|2024-05-30 03:30:00|15731.5|15730.8|15732.7|15732|15734.6|15733.3|15731.5|15730.8|152
1717040100000|2024-05-30 03:35:00|15732.8|15732.1|15737|15736.3|15737.3|15736.6|15732|15731.3|161
1717040400000|2024-05-30 03:40:00|15736.7|15736|15737.4|15736.7|15738.3|15737.6|15735.9|15735.2|74
1717040700000|2024-05-30 03:45:00|15737.3|15736.6|15737.1|15736.4|15737.5|15736.8|15736|15735.3|75
1717041000000|2024-05-30 03:50:00|15737.2|15736.5|15741.2|15740.5|15743.7|15743|15737.2|15736.5|198
1717041300000|2024-05-30 03:55:00|15741.1|15740.4|15738.3|15737.6|15741.1|15740.4|15737.9|15737.2|84
1717041600000|2024-05-30 04:00:00|15738.2|15737.5|15736|15735.3|15738.4|15737.7|15735.7|15735|104
1717041900000|2024-05-30 04:05:00|15736.1|15735.4|15737.5|15736.8|15738.9|15737.9|15734.7|15734|109
1717042200000|2024-05-30 04:10:00|15737.4|15736.7|15733.6|15732.9|15737.4|15736.7|15733.6|15732.9|63
1717042500000|2024-05-30 04:15:00|15733.9|15733.2|15734|15733|15734.7|15733.6|15731.9|15731.1|105
1717042800000|2024-05-30 04:20:00|15734.6|15733.6|15733.8|15733.1|15736.2|15735.5|15733.8|15733.1|88
1717043100000|2024-05-30 04:25:00|15734.3|15733.6|15732.4|15731.7|15735.5|15734.8|15731.8|15731.1|136
1717043400000|2024-05-30 04:30:00|15732.5|15731.8|15729.2|15728.5|15732.6|15731.9|15729.1|15728.4|128
1717043700000|2024-05-30 04:35:00|15728.8|15728.1|15721.5|15720.8|15728.8|15728.1|15720.7|15719.7|359
1717044000000|2024-05-30 04:40:00|15721.6|15720.9|15718.1|15717.4|15722|15721.3|15717.2|15716.5|199
1717044300000|2024-05-30 04:45:00|15718.5|15717.8|15719.7|15719|15723|15722.1|15718.5|15717.7|120
1717044600000|2024-05-30 04:50:00|15719.8|15719.1|15713.9|15713.2|15720|15719.3|15713.1|15712.2|246
1717044900000|2024-05-30 04:55:00|15714.1|15713.4|15718.8|15718.1|15720|15719|15714.1|15713.4|177
1717045200000|2024-05-30 05:00:00|15719|15718.3|15718.7|15718|15723.4|15722.3|15718.7|15718|258
1717045500000|2024-05-30 05:05:00|15718.3|15717.6|15719.2|15718.5|15721.9|15721.2|15718.3|15717.6|126
1717045800000|2024-05-30 05:10:00|15719.6|15718.9|15715.2|15714.5|15719.9|15719.2|15715.1|15714.2|147
1717046100000|2024-05-30 05:15:00|15715.6|15714.9|15720|15719.3|15721.4|15720.7|15715.2|15714.5|138
1717046400000|2024-05-30 05:20:00|15720.6|15719.9|15707|15706.3|15721.2|15720.5|15705.3|15704.6|283
1717046700000|2024-05-30 05:25:00|15707.1|15706.4|15711.3|15710.6|15711.7|15711|15707|15706|250
1717047000000|2024-05-30 05:30:00|15711.2|15710.5|15710.2|15709.5|15713.9|15713.2|15710.2|15709.5|182
1717047300000|2024-05-30 05:35:00|15710.1|15709.4|15707.3|15706.6|15711.3|15710.6|15705.5|15704.8|180
1717047600000|2024-05-30 05:40:00|15707.4|15706.7|15701.5|15700.8|15708.9|15708.2|15701|15700|380
1717047900000|2024-05-30 05:45:00|15701.2|15700.5|15706.4|15705.7|15707|15706.3|15698.5|15697.5|468
1717048200000|2024-05-30 05:50:00|15706.5|15705.8|15693.5|15692.8|15707.5|15706|15692.7|15691.5|450
1717048500000|2024-05-30 05:55:00|15693.3|15692.6|15697|15696.3|15697|15696.3|15690.9|15690|399
1717048800000|2024-05-30 06:00:00|15696.8|15696.1|15689.4|15688.7|15697.6|15696.9|15683.3|15682.3|612
1717049100000|2024-05-30 06:05:00|15689.3|15688.6|15681.8|15680.8|15690.6|15689.9|15678.2|15676.9|536
1717049400000|2024-05-30 06:10:00|15681.9|15680.9|15686.6|15685.9|15692|15691.3|15680.9|15679.9|470
1717049700000|2024-05-30 06:15:00|15686|15685.3|15686.5|15685.8|15690.8|15690.1|15681.6|15680.6|458
1717050000000|2024-05-30 06:20:00|15686.1|15685.4|15691.1|15690.4|15693.4|15692.7|15685.8|15685.1|349
1717050300000|2024-05-30 06:25:00|15691.4|15690.7|15684.5|15683.8|15694.3|15693.1|15684.5|15683.4|356
1717050600000|2024-05-30 06:30:00|15686.5|15685.5|15680.6|15679.9|15686.5|15685.5|15677|15676|416
1717050900000|2024-05-30 06:35:00|15680.5|15679.8|15675.2|15674.2|15683.1|15682.2|15674.8|15673.8|433
1717051200000|2024-05-30 06:40:00|15675|15674|15673.1|15672.4|15679.5|15678.8|15671.5|15670.5|349
1717051500000|2024-05-30 06:45:00|15673.2|15672.5|15676.3|15674.6|15677.7|15676|15670.7|15669.7|316
1717051800000|2024-05-30 06:50:00|15676.4|15674.8|15675|15674|15677.7|15676|15671.9|15671.2|477
1717052100000|2024-05-30 06:55:00|15675.5|15674.5|15675.4|15673.5|15680.1|15677.9|15673.7|15672.1|363
1717052400000|2024-05-30 07:00:00|15675.9|15673.6|15666.5|15665.5|15675.9|15674.2|15663.6|15662.9|473
1717052700000|2024-05-30 07:05:00|15666.4|15665.4|15662.7|15662|15669.8|15668.8|15662.6|15661.9|298
1717053000000|2024-05-30 07:10:00|15662.8|15662.1|15656.2|15655.5|15663.5|15662.8|15653.9|15653.2|530
1717053300000|2024-05-30 07:15:00|15656.3|15655.6|15665.5|15664.8|15665.8|15665.1|15655.7|15655|493
1717053600000|2024-05-30 07:20:00|15665.4|15664.7|15674.2|15672.4|15674.7|15673.7|15662.9|15662.2|438
1717053900000|2024-05-30 07:25:00|15674.1|15672.5|15681.8|15681.1|15683.8|15682|15672.5|15671.4|459
1717054200000|2024-05-30 07:30:00|15682.1|15680.7|15686.3|15685.3|15688.2|15687.2|15678.9|15677.9|585
1717054500000|2024-05-30 07:35:00|15686.1|15685.1|15688.8|15688.1|15691.4|15690.3|15685.9|15684.9|312
1717054800000|2024-05-30 07:40:00|15689.2|15688.2|15692.8|15691.8|15695.6|15694|15689.2|15688.2|360
1717055100000|2024-05-30 07:45:00|15692.7|15691.7|15695.1|15694.4|15698.1|15697.3|15688.7|15688|367
1717055400000|2024-05-30 07:50:00|15695.2|15694.5|15697.7|15697|15700.3|15699.2|15693.6|15692.9|328
1717055700000|2024-05-30 07:55:00|15697.6|15696.9|15697.3|15696.6|15701.3|15700.6|15695|15694.3|448
1717056000000|2024-05-30 08:00:00|15697.2|15696.5|15703.1|15702.4|15705.5|15704.4|15696.6|15695.8|387
1717056300000|2024-05-30 08:05:00|15702.9|15702.2|15707.8|15707.1|15710.5|15709.2|15702.6|15701.9|320
1717056600000|2024-05-30 08:10:00|15707.7|15707|15703.5|15702.5|15709.2|15708.3|15702.9|15701.9|318
1717056900000|2024-05-30 08:15:00|15703.3|15702.6|15707.5|15706.5|15707.6|15706.6|15699.8|15698.6|308
1717057200000|2024-05-30 08:20:00|15707.6|15706.6|15705|15704.3|15707.6|15706.6|15702.8|15701.8|285
1717057500000|2024-05-30 08:25:00|15705.2|15704.5|15703.9|15703.2|15706.8|15706.1|15703|15702.3|235
1717057800000|2024-05-30 08:30:00|15703.8|15703.1|15710|15709.3|15711.1|15710.4|15701.7|15701|266
1717058100000|2024-05-30 08:35:00|15710.1|15709.4|15702.6|15701.6|15711.7|15711|15701.4|15700.4|218
1717058400000|2024-05-30 08:40:00|15702.5|15701.5|15702.4|15701.7|15702.6|15701.9|15697.9|15696.9|262
1717058700000|2024-05-30 08:45:00|15702.9|15701.3|15700|15699.3|15705.8|15704.8|15698|15697.3|252
1717059000000|2024-05-30 08:50:00|15700.3|15699.6|15699.8|15699.1|15701.8|15701.1|15696.3|15695.3|283
1717059300000|2024-05-30 08:55:00|15700.4|15699.7|15694.9|15694.2|15701|15700.3|15691.2|15690|294
1717059600000|2024-05-30 09:00:00|15694.8|15694.1|15693.6|15692.9|15697.5|15696.8|15691.4|15690.7|235
1717059900000|2024-05-30 09:05:00|15693.4|15692.7|15694.5|15693.8|15694.5|15693.8|15690.1|15689.4|229
1717060200000|2024-05-30 09:10:00|15695.3|15694.6|15696.7|15695.7|15698.7|15697.7|15694.7|15694|252
1717060500000|2024-05-30 09:15:00|15696.5|15695.5|15694.2|15693.5|15697.4|15696.4|15692.7|15692|132
1717060800000|2024-05-30 09:20:00|15694.3|15693.6|15694.4|15693.4|15698.2|15696.9|15693.9|15693.2|231
1717061100000|2024-05-30 09:25:00|15694.7|15693.7|15690|15689.3|15695.6|15694.9|15688.8|15688.1|152
1717061400000|2024-05-30 09:30:00|15690.1|15689.4|15690.1|15689.4|15690.3|15689.6|15685.3|15684.3|248
1717061700000|2024-05-30 09:35:00|15690.2|15689.5|15692.3|15691.3|15693.2|15692.3|15689.5|15688.8|197
1717062000000|2024-05-30 09:40:00|15692.2|15691.2|15691|15690|15693.2|15691.9|15690.9|15689.9|192
1717062300000|2024-05-30 09:45:00|15690.8|15689.8|15688.9|15688.2|15692|15691|15688.1|15687.4|172
1717062600000|2024-05-30 09:50:00|15689.3|15688.6|15690.6|15689.6|15690.6|15689.6|15685.2|15684.5|184
1717062900000|2024-05-30 09:55:00|15690.9|15689.9|15692.1|15691.4|15692.8|15692.1|15690.3|15689.6|130
1717063200000|2024-05-30 10:00:00|15692.4|15691.7|15699.4|15698.4|15699.4|15698.5|15692.4|15691.7|131
1717063500000|2024-05-30 10:05:00|15699.7|15698.7|15705.1|15704.4|15705.3|15704.6|15699.5|15698.5|208
1717063800000|2024-05-30 10:10:00|15705.2|15704.5|15704.8|15704.1|15705.2|15704.5|15702.7|15702|104
1717064100000|2024-05-30 10:15:00|15704.9|15704.2|15707.2|15706.5|15709.3|15708.3|15704.9|15704.2|170
1717064400000|2024-05-30 10:20:00|15707.3|15706.6|15707.2|15706.5|15709.4|15708.7|15706.7|15706|92
1717064700000|2024-05-30 10:25:00|15707.3|15706.6|15700.8|15699.8|15708.1|15707.4|15700.1|15699.1|134
1717065000000|2024-05-30 10:30:00|15700.9|15699.9|15697.4|15696.7|15701.1|15700.3|15697.2|15696.5|140
1717065300000|2024-05-30 10:35:00|15697.3|15696.6|15693.8|15692.8|15697.3|15696.6|15693.2|15692.2|127
1717065600000|2024-05-30 10:40:00|15693.5|15692.5|15696.5|15695.8|15697.7|15697|15692.1|15691.1|175
1717065900000|2024-05-30 10:45:00|15696.4|15695.7|15700.3|15699.3|15701.6|15700|15695.9|15695.2|234
1717066200000|2024-05-30 10:50:00|15700.4|15699.4|15699.1|15698.4|15703.4|15702.1|15698|15697.3|181
1717066500000|2024-05-30 10:55:00|15698.9|15698.2|15692.8|15692.1|15699.3|15698.6|15692.7|15692|179
1717066800000|2024-05-30 11:00:00|15692.6|15691.9|15690.1|15689.4|15692.8|15692.1|15687.4|15686.7|226
1717067100000|2024-05-30 11:05:00|15690.3|15689.6|15687.8|15686.8|15690.5|15689.8|15685.3|15684.6|170
1717067400000|2024-05-30 11:10:00|15687.9|15686.9|15687.5|15686.8|15690.8|15689.8|15686.2|15685.5|167
1717067700000|2024-05-30 11:15:00|15687.6|15686.9|15690.7|15689.7|15692.5|15690.6|15686.7|15685.5|261
1717068000000|2024-05-30 11:20:00|15691.1|15690.1|15690.4|15689.7|15692.1|15691.1|15687.8|15687.1|159
1717068300000|2024-05-30 11:25:00|15689.7|15689|15687.4|15686.7|15689.8|15689.1|15684.6|15683.9|143
1717068600000|2024-05-30 11:30:00|15687.7|15687|15683|15682.3|15688.5|15687.8|15682.3|15681.6|123
1717068900000|2024-05-30 11:35:00|15682.6|15681.9|15678.7|15678|15683.3|15682.3|15678.7|15678|167
1717069200000|2024-05-30 11:40:00|15678.6|15677.9|15675.4|15674.4|15678.6|15677.9|15671.9|15671.2|314
1717069500000|2024-05-30 11:45:00|15675.5|15674.5|15673.2|15672.2|15675.5|15674.5|15671.1|15670.1|287
1717069800000|2024-05-30 11:50:00|15673.1|15672.1|15670.6|15669.9|15673.8|15672.9|15670.4|15669.7|150
1717070100000|2024-05-30 11:55:00|15670.1|15669.4|15673.9|15672.4|15676|15674.6|15668.3|15667.6|419
1717070400000|2024-05-30 12:00:00|15673.5|15672.3|15670|15669|15674.5|15673.6|15666.6|15665.9|342
1717070700000|2024-05-30 12:05:00|15670.1|15669.1|15672.3|15671.3|15674.2|15673|15669.9|15668.9|315
1717071000000|2024-05-30 12:10:00|15672.4|15671.4|15680.4|15679.7|15681.9|15681.1|15672.4|15671.4|423
1717071300000|2024-05-30 12:15:00|15680.7|15680|15681.6|15680.9|15681.9|15680.9|15679|15678.3|216
1717071600000|2024-05-30 12:20:00|15681.8|15681.1|15682.7|15681.7|15685.9|15685.2|15681.8|15681.1|233
1717071900000|2024-05-30 12:25:00|15683|15682|15682.8|15676.8|15687.4|15682.9|15677.1|15676.1|340
1717072200000|2024-05-30 12:30:00|15683.9|15677.9|15663.6|15662.9|15686.1|15680.2|15662.5|15661.8|1163
1717072500000|2024-05-30 12:35:00|15664.3|15663.6|15674.8|15673.8|15675.9|15674.9|15663.6|15662.9|897
1717072800000|2024-05-30 12:40:00|15674.7|15673.7|15670.8|15670.1|15677.2|15675.9|15670.4|15669.7|547
1717073100000|2024-05-30 12:45:00|15670.7|15670|15658.8|15658.1|15670.9|15670.2|15658|15657.3|487
1717073400000|2024-05-30 12:50:00|15659|15658.3|15663.8|15662.8|15666.1|15665.1|15656.9|15656.2|491
1717073700000|2024-05-30 12:55:00|15663.7|15662.7|15665.1|15664.4|15667.2|15666|15658.7|15658|520
1717074000000|2024-05-30 13:00:00|15665.2|15664.5|15664.8|15664.1|15671.4|15670.4|15662.6|15661.8|552
1717074300000|2024-05-30 13:05:00|15664.9|15664.2|15655.2|15654.2|15665.9|15664.4|15651.8|15651.1|543
1717074600000|2024-05-30 13:10:00|15655.3|15654.3|15648|15647.3|15656.5|15655.6|15638|15636.5|929
1717074900000|2024-05-30 13:15:00|15647.9|15647.2|15657.4|15656.7|15659.3|15658|15647.5|15646.8|616
1717075200000|2024-05-30 13:20:00|15657.3|15656.6|15663.6|15662.9|15664.7|15664|15657.2|15656.5|423
1717075500000|2024-05-30 13:25:00|15663.7|15663|15664.9|15664.2|15666.7|15665.6|15661.1|15660.3|413
1717075800000|2024-05-30 13:30:00|15665|15664.3|15667.3|15666.3|15671|15670.3|15661.3|15660.6|590
1717076100000|2024-05-30 13:35:00|15667.4|15666.4|15668.4|15667.4|15669.8|15668.8|15663.4|15662.7|402
1717076400000|2024-05-30 13:40:00|15668.3|15667.3|15672.2|15670.6|15677.6|15675.8|15664.7|15664|751
1717076700000|2024-05-30 13:45:00|15672|15671|15669.6|15668.9|15674.6|15673.6|15667.3|15666.4|529
1717077000000|2024-05-30 13:50:00|15669.5|15668.8|15670.1|15669.4|15671|15670.3|15665.9|15664.9|395
1717077300000|2024-05-30 13:55:00|15670.2|15669.5|15675|15671.7|15675.6|15674.3|15668.2|15667.2|623
1717077600000|2024-05-30 14:00:00|15674.1|15670.3|15683.1|15682.1|15685.1|15683.8|15666|15663|827
1717077900000|2024-05-30 14:05:00|15683.2|15682.2|15678.6|15677.9|15685.1|15684.4|15678.1|15677.1|465
1717078200000|2024-05-30 14:10:00|15678.9|15678.2|15678|15677.3|15679.7|15679|15672.8|15672.1|381
1717078500000|2024-05-30 14:15:00|15677.6|15676.9|15675.5|15674.8|15680|15679.3|15673.9|15673.2|355
1717078800000|2024-05-30 14:20:00|15675.4|15674.7|15676.3|15675.6|15676.8|15676.1|15669.9|15668.9|350
1717079100000|2024-05-30 14:25:00|15675.8|15675.1|15670.4|15669.7|15675.9|15675.2|15667.8|15667.1|311
1717079400000|2024-05-30 14:30:00|15670.5|15669.8|15668.5|15667.8|15673.6|15672.9|15668.2|15667.2|256
1717079700000|2024-05-30 14:35:00|15668.6|15667.9|15664.5|15663.8|15670|15669.3|15663.8|15663.1|191
1717080000000|2024-05-30 14:40:00|15664.4|15663.7|15664.1|15663.4|15667.8|15667.1|15663.5|15662.8|264
1717080300000|2024-05-30 14:45:00|15664|15663.3|15660.5|15659.8|15664.8|15664.1|15657.9|15657|380
1717080600000|2024-05-30 14:50:00|15660.6|15659.9|15654.6|15653.9|15662.6|15661.9|15653.5|15652.8|507
1717080900000|2024-05-30 14:55:00|15655.1|15654.4|15659.6|15658.9|15660.7|15659.8|15653.5|15652.5|459
1717081200000|2024-05-30 15:00:00|15659.5|15658.8|15663.6|15662.6|15665|15663.8|15659.5|15658.8|361
1717081500000|2024-05-30 15:05:00|15663|15662.3|15670|15669|15670.5|15669.8|15662.5|15661.4|356
1717081800000|2024-05-30 15:10:00|15669.9|15668.9|15665.9|15665.2|15670.1|15669.4|15665|15664.3|231
1717082100000|2024-05-30 15:15:00|15666.1|15665.4|15668.4|15667.7|15671.3|15670.3|15665.7|15664.7|311
1717082400000|2024-05-30 15:20:00|15668.3|15667.6|15667.4|15666.7|15669.7|15669|15666.2|15665.2|249
1717082700000|2024-05-30 15:25:00|15667.3|15666.6|15668|15667.3|15668|15667.3|15664.3|15663.3|148
1717083000000|2024-05-30 15:30:00|15668.1|15667.4|15669.7|15669|15669.7|15669|15666.2|15665.2|167
1717083300000|2024-05-30 15:35:00|15669.6|15668.9|15664.5|15663.5|15669.7|15669|15661.9|15660.9|280
1717083600000|2024-05-30 15:40:00|15664.4|15663.4|15661.9|15661.2|15665.5|15664.8|15660.9|15659.9|182
1717083900000|2024-05-30 15:45:00|15661.8|15661.1|15659.8|15658.8|15662.8|15662.1|15658.5|15657.8|153
1717084200000|2024-05-30 15:50:00|15659.9|15658.9|15662.2|15661.2|15662.3|15661.3|15659.6|15658.3|180
1717084500000|2024-05-30 15:55:00|15662.1|15661.1|15664.9|15663.4|15664.9|15663.8|15662|15660.8|156
1717084800000|2024-05-30 16:00:00|15664.5|15663.5|15667.3|15666.6|15667.6|15666.9|15664.4|15663.1|191
1717085100000|2024-05-30 16:05:00|15667.4|15666.7|15670.8|15669.8|15671.3|15670.4|15665.6|15664.6|243
1717085400000|2024-05-30 16:10:00|15670.7|15669.7|15673|15672|15673.6|15672.4|15670.7|15669.7|145
1717085700000|2024-05-30 16:15:00|15672.9|15671.9|15667|15666.3|15673.9|15672.9|15665.8|15664.8|154
1717086000000|2024-05-30 16:20:00|15666.7|15666|15670.6|15669.9|15670.8|15670.1|15665.6|15664.7|105
1717086300000|2024-05-30 16:25:00|15670.1|15669.4|15667.4|15666.7|15670.1|15669.4|15666|15665.3|104
1717086600000|2024-05-30 16:30:00|15667.3|15666.6|15667.2|15666.5|15667.5|15666.8|15665.6|15664.9|101
1717086900000|2024-05-30 16:35:00|15667.3|15666.6|15668.7|15668|15668.7|15668|15666.9|15666.2|62
1717087200000|2024-05-30 16:40:00|15668.5|15667.8|15671.9|15670.9|15672.6|15671.9|15668.5|15667.8|96
1717087500000|2024-05-30 16:45:00|15671.6|15670.6|15670|15669.3|15672.2|15671.3|15669.2|15668.5|66
1717087800000|2024-05-30 16:50:00|15669.9|15669.2|15669.8|15669.1|15670.7|15670|15669.1|15668.4|98
1717088100000|2024-05-30 16:55:00|15669.7|15669|15670.1|15669.4|15671|15670.3|15668.3|15667.6|88
1717088400000|2024-05-30 17:00:00|15670.2|15669.5|15671.6|15670.9|15671.7|15671|15668.3|15667.6|116
1717088700000|2024-05-30 17:05:00|15671.7|15671|15672|15671.3|15673.2|15672.5|15671.6|15670.9|59
1717089000000|2024-05-30 17:10:00|15672.1|15671.4|15672|15671.3|15673.2|15672.5|15671.9|15671.2|53
1717089300000|2024-05-30 17:15:00|15672.1|15671.4|15670.8|15670.1|15672.3|15671.6|15670.8|15670.1|46
1717089600000|2024-05-30 17:20:00|15670.9|15670.2|15670.6|15669.9|15671|15670.3|15669.5|15668.8|48
1717089900000|2024-05-30 17:25:00|15670.7|15670|15670.2|15669.5|15670.7|15670|15668.4|15667.7|54
1717090200000|2024-05-30 17:30:00|15670.3|15669.6|15668.1|15667.4|15670.3|15669.6|15667.1|15666.2|71
1717090500000|2024-05-30 17:35:00|15667.8|15667.1|15668.6|15667.9|15669.3|15668.6|15667.7|15667|77
1717090800000|2024-05-30 17:40:00|15668.7|15668|15670.8|15670.1|15671.6|15670.9|15668.7|15668|45
1717091100000|2024-05-30 17:45:00|15670.9|15670.2|15671.1|15670.1|15672|15671.3|15669.5|15668.7|73
1717091400000|2024-05-30 17:50:00|15671.5|15670.5|15672.3|15671.6|15672.4|15671.7|15670.8|15669.9|72
1717091700000|2024-05-30 17:55:00|15672.2|15671.5|15675.4|15674.7|15676.1|15675.1|15671.8|15671.1|88
1717092000000|2024-05-30 18:00:00|15675.5|15674.8|15677.8|15677.1|15678|15677.3|15675.5|15674.8|84
1717092300000|2024-05-30 18:05:00|15677.5|15676.8|15677|15676.3|15678.3|15677.6|15677|15676.3|64
1717092600000|2024-05-30 18:10:00|15677.1|15676.4|15679.6|15678.9|15680.8|15679.5|15677|15676.3|98
1717092900000|2024-05-30 18:15:00|15679.7|15679|15682.1|15681.4|15682.6|15681.8|15679.7|15679|76
1717093200000|2024-05-30 18:20:00|15682|15681.3|15679.7|15678.7|15682|15681.3|15679.5|15678.7|78
1717093500000|2024-05-30 18:25:00|15679.6|15678.6|15679.7|15679|15682.1|15681.4|15679.4|15678.5|83
1717093800000|2024-05-30 18:30:00|15679.5|15678.8|15679.5|15678.8|15679.6|15678.9|15678.2|15677.5|57
1717094100000|2024-05-30 18:35:00|15679.6|15678.9|15679.6|15678.9|15681.7|15681|15679.5|15678.8|82
1717094400000|2024-05-30 18:40:00|15680|15679.3|15680.8|15680.1|15681.7|15681|15679.5|15678.8|63
1717094700000|2024-05-30 18:45:00|15680.9|15680.2|15682.6|15681.9|15682.8|15682.1|15680.8|15680|51
1717095000000|2024-05-30 18:50:00|15682.8|15682.1|15681.5|15680.8|15682.8|15682.1|15680.4|15679.7|55
1717095300000|2024-05-30 18:55:00|15681.4|15680.7|15683|15682.3|15683.6|15682.9|15681.4|15680.7|96
1717095600000|2024-05-30 19:00:00|15683.4|15682.7|15684.6|15683.9|15686.1|15685.4|15683|15682.3|115
1717095900000|2024-05-30 19:05:00|15684.5|15683.8|15683.7|15682.7|15685|15684.3|15682.7|15682|142
1717096200000|2024-05-30 19:10:00|15683.6|15682.6|15682.8|15682.1|15685.4|15684.4|15682|15681.3|131
1717096500000|2024-05-30 19:15:00|15682.6|15681.9|15683.9|15682.9|15684.1|15683.1|15682.6|15681.8|84
1717096800000|2024-05-30 19:20:00|15683.8|15682.8|15682.7|15682|15685.7|15684.7|15682.4|15681.7|105
1717097100000|2024-05-30 19:25:00|15683|15682.3|15683|15682.3|15684.6|15683.9|15682.1|15681.4|78
1717097400000|2024-05-30 19:30:00|15683.1|15682.4|15681.5|15680.8|15683.5|15682.8|15681.5|15680.8|103
1717097700000|2024-05-30 19:35:00|15681.6|15680.9|15680.4|15679.7|15681.7|15681|15680.3|15679.6|75
1717098000000|2024-05-30 19:40:00|15680.5|15679.8|15683.6|15682.6|15683.7|15682.7|15680.5|15679.8|81
1717098300000|2024-05-30 19:45:00|15683.7|15682.7|15683|15682.3|15684.3|15683.5|15682.5|15681.8|100
1717098600000|2024-05-30 19:50:00|15683.1|15682.4|15683.2|15682.5|15683.3|15682.6|15680.3|15679.6|96
1717098900000|2024-05-30 19:55:00|15683.1|15682.4|15684.6|15683.9|15685.7|15685|15682.3|15681.6|123
1717099200000|2024-05-30 20:00:00|15685.2|15684.5|15684.4|15683.7|15685.5|15684.8|15684.3|15683.6|31
1717099500000|2024-05-30 20:05:00|15684.3|15683.6|15685.5|15684.8|15685.8|15685.1|15684.3|15683.6|23
1717099800000|2024-05-30 20:10:00|15685.6|15684.9|15687.7|15687|15688.2|15687.5|15685.6|15684.5|51
1717100100000|2024-05-30 20:15:00|15687.9|15687.2|15686.5|15685.8|15688.2|15687.2|15686.5|15685.8|35
1717100400000|2024-05-30 20:20:00|15686.6|15685.9|15685.6|15684.9|15687|15686.3|15685.5|15684.8|27
1717100700000|2024-05-30 20:25:00|15685.5|15684.8|15684.4|15683.7|15685.8|15685.1|15684|15683.3|62
1717101000000|2024-05-30 20:30:00|15684.3|15683.6|15684.5|15683.8|15684.7|15684|15684|15683.3|24
1717101300000|2024-05-30 20:35:00|15684.4|15683.7|15684.3|15683.6|15684.5|15683.7|15683.9|15682.9|43
1717101600000|2024-05-30 20:40:00|15684.5|15683.8|15684.1|15682.2|15684.7|15683.8|15683.6|15681.7|78
1717101900000|2024-05-30 20:45:00|15684|15682.1|15682|15680.4|15684.2|15682.2|15681.8|15680.1|118
1717102200000|2024-05-30 20:50:00|15682.3|15680.3|15682.4|15679.7|15683.1|15681|15681.5|15679.3|125
1717102500000|2024-05-30 20:55:00|15683.3|15678.9|15685.3|15678.3|15685.4|15679.5|15682.4|15677.3|149
1717102800000|2024-05-30 21:00:00|15685.4|15678.4|15684.6|15677.6|15686.4|15679.4|15682.6|15675.6|13
1717103100000|2024-05-30 21:05:00|15684.3|15677.3|15681.2|15674.2|15684.9|15677.9|15680.4|15673.4|20
1717103400000|2024-05-30 21:10:00|15681.1|15674.1|15680.5|15675.6|15681.1|15675.6|15680|15674.1|23
1717103700000|2024-05-30 21:15:00|15680.6|15675.7|15680.4|15675.8|15680.7|15675.9|15680.4|15675.6|11
1717104000000|2024-05-30 21:20:00|15680.6|15675.9|15684|15677|15684.1|15677.1|15680|15675.2|31
1717104300000|2024-05-30 21:25:00|15683.6|15676.6|15680|15675.2|15683.6|15676.6|15679.8|15674.8|28
1717104600000|2024-05-30 21:30:00|15680.1|15675.1|15679.9|15675.3|15680.2|15675.3|15679.8|15674.9|33
1717104900000|2024-05-30 21:35:00|15682.3|15675.2|15682.5|15675.5|15682.9|15675.9|15682.2|15675.2|31
1717105200000|2024-05-30 21:40:00|15682.7|15675.7|15681.9|15674.9|15682.7|15675.7|15681.7|15674.7|62
1717105500000|2024-05-30 21:45:00|15682|15675|15681.7|15674.7|15682|15675|15681.4|15674.4|63
1717105800000|2024-05-30 21:50:00|15681.6|15674.6|15681.8|15675.1|15682.4|15675.5|15681.5|15674.5|41
1717106100000|2024-05-30 21:55:00|15681.7|15675.3|15682.1|15675.1|15682.9|15675.9|15681.1|15674.7|43
1717106400000|2024-05-30 22:00:00|15682.2|15675.2|15682.1|15678.9|15685.7|15681.7|15680.3|15673.3|148
1717106700000|2024-05-30 22:05:00|15681.6|15679.4|15681.5|15679.5|15682.7|15680.5|15681|15679|53
1717107000000|2024-05-30 22:10:00|15681|15679.4|15675.6|15674.6|15681|15679.4|15674.4|15673.4|75
1717107300000|2024-05-30 22:15:00|15675.3|15675.1|15680.6|15679.9|15682|15681.3|15675.3|15674.9|72
1717107600000|2024-05-30 22:20:00|15679.9|15679.2|15680.8|15680.1|15681.1|15680.4|15679.5|15678.8|61
1717107900000|2024-05-30 22:25:00|15680.7|15680|15681.7|15681|15682.1|15681.4|15680.6|15679.9|30
1717108200000|2024-05-30 22:30:00|15681.9|15680.9|15680.8|15680.1|15682.1|15681.1|15680.5|15679.8|39
1717108500000|2024-05-30 22:35:00|15680.6|15679.9|15682.2|15681.2|15682.3|15681.3|15680.5|15679.5|27
1717108800000|2024-05-30 22:40:00|15683.4|15682.4|15684.6|15683.9|15685.8|15685.1|15683.4|15682.4|24
1717109100000|2024-05-30 22:45:00|15684.7|15684|15683.5|15682.5|15685.6|15684.9|15683|15682.1|64
1717109400000|2024-05-30 22:50:00|15683.4|15682.4|15683.4|15682.4|15683.5|15682.5|15681.8|15680.8|56
1717109700000|2024-05-30 22:55:00|15683.3|15682.3|15680.7|15679.7|15683.4|15682.4|15680.7|15679.7|51
1717110000000|2024-05-30 23:00:00|15680.6|15679.6|15680.9|15680.2|15681.3|15680.6|15679.5|15678.2|70
1717110300000|2024-05-30 23:05:00|15681.2|15680.1|15680|15679|15681.6|15680.6|15679.5|15678.5|39
1717110600000|2024-05-30 23:10:00|15680.7|15680|15683.1|15682.1|15683.1|15682.1|15680.6|15679.9|40
1717110900000|2024-05-30 23:15:00|15682.7|15681.7|15683.3|15682.3|15683.3|15682.4|15682.2|15681.2|33
1717111200000|2024-05-30 23:20:00|15683.2|15682.2|15684.4|15683.7|15684.5|15683.8|15683|15682.2|38
1717111500000|2024-05-30 23:25:00|15684.3|15683.6|15683.8|15681.8|15684.7|15684|15682.3|15681.3|47
1717111800000|2024-05-30 23:30:00|15683.7|15681.7|15690.1|15688.5|15690.2|15688.6|15683.6|15681.7|173
1717112100000|2024-05-30 23:35:00|15690.3|15688.7|15691.4|15690.4|15694.8|15694.1|15689.3|15688.6|219
1717112400000|2024-05-30 23:40:00|15691.3|15690.3|15692.2|15691.2|15693.2|15692.2|15690.6|15689.9|113
1717112700000|2024-05-30 23:45:00|15692.4|15691.4|15692.8|15692.1|15695.3|15694.3|15691.8|15691.1|112
1717113000000|2024-05-30 23:50:00|15693.2|15691.7|15693.1|15692.1|15694.3|15693.1|15691.8|15690.8|159
1717113300000|2024-05-30 23:55:00|15693.7|15692.7|15699.6|15698.9|15700.1|15699.4|15693|15692|306
1717113600000|2024-05-31 00:00:00|15699.3|15698.6|15697.6|15696.6|15703.1|15702.2|15696.5|15695.5|418
1717113900000|2024-05-31 00:05:00|15697.5|15696.5|15692.7|15691.7|15699.3|15698.6|15691.2|15690.5|239
1717114200000|2024-05-31 00:10:00|15692.6|15691.6|15694.1|15693.1|15697.1|15696.1|15690.6|15689.6|201
1717114500000|2024-05-31 00:15:00|15693.9|15692.9|15692.6|15691.6|15694.2|15693.5|15688.5|15687.8|230
1717114800000|2024-05-31 00:20:00|15692.7|15691.7|15694.8|15693.8|15695.3|15694.6|15692.4|15691.7|240
1717115100000|2024-05-31 00:25:00|15694.3|15693.3|15689.9|15689.2|15694.9|15693.9|15689.8|15688.8|197
1717115400000|2024-05-31 00:30:00|15690.1|15689.4|15686.3|15685.6|15690.6|15689.9|15686.3|15685.6|167
1717115700000|2024-05-31 00:35:00|15686.4|15685.7|15682.1|15681.4|15686.8|15686.1|15681.4|15680.6|208
1717116000000|2024-05-31 00:40:00|15682.5|15681.8|15675.6|15674.9|15682.7|15682|15675.4|15674.7|257
1717116300000|2024-05-31 00:45:00|15674.3|15673.6|15666.8|15666.1|15674.3|15673.6|15660.9|15660.2|468
1717116600000|2024-05-31 00:50:00|15666.9|15666.2|15664.9|15664.2|15668.4|15667.7|15662.1|15661.4|570
1717116900000|2024-05-31 00:55:00|15664.8|15664.1|15674.6|15673.9|15675|15674.3|15663.3|15662.6|438
1717117200000|2024-05-31 01:00:00|15675|15673.5|15675.9|15675.2|15680.1|15679.1|15674.7|15673.4|340
1717117500000|2024-05-31 01:05:00|15675.8|15675.1|15683.1|15682.4|15683.6|15682.9|15671.9|15670.9|352
1717117800000|2024-05-31 01:10:00|15683.2|15682.5|15680.4|15679.7|15693.8|15691.2|15678.9|15677.9|478
1717118100000|2024-05-31 01:15:00|15680.5|15679.8|15679.2|15678.5|15684.4|15683.7|15676.4|15675.7|313
1717118400000|2024-05-31 01:20:00|15679|15678.3|15674.6|15673.9|15681.7|15681|15672.8|15672.1|271
1717118700000|2024-05-31 01:25:00|15674.5|15673.8|15674.5|15673.8|15675.8|15674.8|15670.2|15669.4|189
1717119000000|2024-05-31 01:30:00|15674.6|15673.9|15676.3|15675.6|15679.1|15678.4|15674.1|15673.4|212
1717119300000|2024-05-31 01:35:00|15676.5|15675.8|15666.9|15666.2|15676.7|15676|15666.6|15665.9|269
1717119600000|2024-05-31 01:40:00|15667.8|15667.1|15666.7|15665.7|15670.6|15669.9|15664.5|15663.3|376
1717119900000|2024-05-31 01:45:00|15667.1|15666.1|15668.5|15667.8|15671.8|15671.1|15666.8|15665.8|299
1717120200000|2024-05-31 01:50:00|15668.2|15667.5|15673.6|15672.9|15674|15673.3|15664.2|15663.5|313
1717120500000|2024-05-31 01:55:00|15673.5|15672.8|15668.2|15667.5|15676.9|15676.2|15667.1|15666.4|325
1717120800000|2024-05-31 02:00:00|15668.3|15667.6|15668.2|15667.5|15671.4|15670.6|15662.8|15661.8|265
1717121100000|2024-05-31 02:05:00|15668.4|15667.7|15662.6|15661.9|15668.4|15667.7|15657.8|15657.1|344
1717121400000|2024-05-31 02:10:00|15662.5|15661.8|15661.8|15661.1|15667.1|15666.1|15661.3|15660.6|192
1717121700000|2024-05-31 02:15:00|15661.2|15660.5|15660.5|15659.5|15664.6|15663.6|15660.5|15659.5|249
1717122000000|2024-05-31 02:20:00|15660.6|15659.6|15664.4|15663.7|15664.6|15663.9|15660.6|15659.6|169
1717122300000|2024-05-31 02:25:00|15664.5|15663.8|15667|15666.3|15669.2|15668.5|15664.5|15663.8|143
1717122600000|2024-05-31 02:30:00|15667.1|15666.4|15670|15669.3|15671.9|15671.2|15667.1|15666.4|113
1717122900000|2024-05-31 02:35:00|15669.9|15669.2|15673.2|15672.5|15674.1|15673.1|15669.6|15668.9|123
1717123200000|2024-05-31 02:40:00|15673.4|15672.7|15674|15673.3|15675.4|15674.7|15672|15671.3|142
1717123500000|2024-05-31 02:45:00|15673.9|15673.2|15676.3|15675.6|15676.9|15676.2|15673.3|15672.6|175
1717123800000|2024-05-31 02:50:00|15676.4|15675.7|15677.1|15676.4|15677.8|15677.1|15674.8|15674.1|197
1717124100000|2024-05-31 02:55:00|15677.2|15676.5|15681.7|15681|15683.2|15682.5|15677.1|15676.4|209
1717124400000|2024-05-31 03:00:00|15681.8|15681.1|15681.8|15680.8|15684.3|15683.4|15680.6|15679.9|136
1717124700000|2024-05-31 03:05:00|15681.5|15680.5|15680.1|15679.4|15682.2|15681.2|15676.8|15675.7|217
1717125000000|2024-05-31 03:10:00|15680.2|15679.5|15676.4|15675.7|15680.2|15679.5|15676|15675.3|125
1717125300000|2024-05-31 03:15:00|15676.1|15675.4|15674.7|15673.7|15677.6|15676.9|15672.9|15672.2|161
1717125600000|2024-05-31 03:20:00|15674.5|15673.5|15675.8|15674.8|15676.2|15675.5|15674.1|15673.1|141
1717125900000|2024-05-31 03:25:00|15676.5|15675.8|15677.8|15677.1|15678.5|15677.8|15675.6|15674.9|123
1717126200000|2024-05-31 03:30:00|15678.1|15677.4|15680.6|15679.6|15683.9|15683.2|15678.1|15677.4|264
1717126500000|2024-05-31 03:35:00|15680.7|15679.7|15682.1|15681.4|15684.6|15683.8|15678.1|15677.1|221
1717126800000|2024-05-31 03:40:00|15681.6|15680.9|15683.5|15682.8|15688.4|15687.4|15680.1|15679.4|265
1717127100000|2024-05-31 03:45:00|15683.6|15682.9|15683.4|15682.7|15686.5|15685.8|15683.1|15682.4|136
1717127400000|2024-05-31 03:50:00|15683.2|15682.5|15681.1|15680.4|15684.2|15683.5|15680.2|15679.5|141
1717127700000|2024-05-31 03:55:00|15681.9|15681.2|15680.8|15680.1|15683.2|15682.5|15680.6|15679.9|120
1717128000000|2024-05-31 04:00:00|15680.9|15680.2|15680.7|15680|15681.6|15680.6|15679.2|15678.1|132
1717128300000|2024-05-31 04:05:00|15681.1|15680.4|15680.1|15679.4|15681.7|15681|15679.8|15679.1|76
1717128600000|2024-05-31 04:10:00|15680.4|15679.7|15680.6|15679.9|15680.7|15680|15678.6|15677.7|119
1717128900000|2024-05-31 04:15:00|15681.4|15680.7|15681.7|15681|15683.4|15682.7|15681.3|15680.6|102
1717129200000|2024-05-31 04:20:00|15681.6|15680.9|15684.8|15684.1|15684.8|15684.1|15681.6|15680.9|132
1717129500000|2024-05-31 04:25:00|15684.9|15684.2|15683.5|15682.8|15685.5|15684.8|15682.3|15681.3|104
1717129800000|2024-05-31 04:30:00|15683.6|15682.9|15682.8|15681.8|15684.3|15683.6|15681.9|15681.2|86
1717130100000|2024-05-31 04:35:00|15682.9|15681.9|15677.8|15677.1|15685.1|15684.3|15677.8|15677.1|111
1717130400000|2024-05-31 04:40:00|15678.1|15677.4|15675|15674.3|15679.7|15679|15674.9|15674.2|117
1717130700000|2024-05-31 04:45:00|15675.1|15674.4|15674.1|15673.4|15675.7|15675|15672.4|15671.7|116
1717131000000|2024-05-31 04:50:00|15674.2|15673.5|15670.8|15669.8|15674.5|15673.8|15667.8|15667.1|195
1717131300000|2024-05-31 04:55:00|15670.9|15669.9|15670.9|15669.9|15672.2|15671.2|15668.2|15667.5|148
1717131600000|2024-05-31 05:00:00|15670.7|15670|15675.7|15675|15677.4|15676.7|15670.7|15670|247
1717131900000|2024-05-31 05:05:00|15675.6|15674.9|15676|15675.3|15679.2|15678.5|15675.6|15674.9|130
1717132200000|2024-05-31 05:10:00|15675.8|15675.1|15679.4|15678.7|15681|15680.3|15675.7|15675|156
1717132500000|2024-05-31 05:15:00|15679.5|15678.8|15676.3|15675.6|15679.6|15678.9|15674.9|15674.2|117
1717132800000|2024-05-31 05:20:00|15676.4|15675.7|15676.1|15675.4|15677.7|15677|15674.2|15673.5|117
1717133100000|2024-05-31 05:25:00|15675.7|15675|15672|15671.3|15675.7|15675|15671|15670.3|171
1717133400000|2024-05-31 05:30:00|15671.9|15671.2|15672.1|15671.1|15672.7|15671.7|15669.8|15669.1|119
1717133700000|2024-05-31 05:35:00|15672|15671|15672.5|15671.5|15674.4|15673.4|15670.6|15669.9|132
1717134000000|2024-05-31 05:40:00|15672.3|15671.3|15677|15676|15677.3|15676.1|15671.9|15671|167
1717134300000|2024-05-31 05:45:00|15676.9|15675.9|15677|15676|15679.4|15678.4|15675.8|15674.8|140
1717134600000|2024-05-31 05:50:00|15677.1|15676.1|15679.1|15678.1|15680.5|15679.7|15677.1|15676.1|92
1717134900000|2024-05-31 05:55:00|15679.2|15678.2|15680.9|15679.9|15683.9|15683.2|15678.1|15677.4|167
1717135200000|2024-05-31 06:00:00|15680.8|15679.8|15684.2|15683.5|15685.3|15684.3|15679.3|15678.5|239
1717135500000|2024-05-31 06:05:00|15684.3|15683.6|15690.5|15689.8|15692|15691.3|15683.1|15682.2|301
1717135800000|2024-05-31 06:10:00|15690.6|15689.9|15693|15692.3|15694|15693.3|15689.8|15689.1|211
1717136100000|2024-05-31 06:15:00|15692.8|15692.1|15689.2|15688.5|15695|15694.3|15689.1|15688.4|247
1717136400000|2024-05-31 06:20:00|15689.1|15688.4|15689.2|15688.5|15689.9|15689.2|15686.4|15685.7|231
1717136700000|2024-05-31 06:25:00|15689.3|15688.6|15692.8|15692.1|15694|15693.3|15689|15688.3|193
1717137000000|2024-05-31 06:30:00|15693.6|15692.9|15693.6|15692.9|15696.2|15695.4|15692.5|15691.8|215
1717137300000|2024-05-31 06:35:00|15693.7|15693|15694.2|15693.5|15695|15694.3|15692.7|15692|187
1717137600000|2024-05-31 06:40:00|15694.3|15693.6|15693.8|15693.1|15696.4|15695.7|15692.2|15691.5|206
1717137900000|2024-05-31 06:45:00|15694|15693.3|15691.3|15690.6|15694.2|15693.3|15688.9|15688.2|278
1717138200000|2024-05-31 06:50:00|15691.4|15690.7|15690.1|15689.4|15691.6|15690.9|15686.1|15685.4|212
1717138500000|2024-05-31 06:55:00|15690.2|15689.5|15693.6|15692.9|15694|15693.3|15689.8|15689.1|241
1717138800000|2024-05-31 07:00:00|15693.5|15692.8|15703.3|15702.6|15705.1|15704.1|15693.4|15692.7|469
1717139100000|2024-05-31 07:05:00|15703.4|15702.7|15701|15700.3|15704.9|15704.2|15700.4|15699.7|312
1717139400000|2024-05-31 07:10:00|15701.4|15700.7|15704.7|15704|15704.8|15704.1|15699.9|15699.2|242
1717139700000|2024-05-31 07:15:00|15704.6|15703.9|15700.8|15700.1|15706.4|15705.7|15700.7|15700|247
1717140000000|2024-05-31 07:20:00|15700.9|15700.2|15702.9|15702.2|15703.9|15703.2|15700.9|15700.2|218
1717140300000|2024-05-31 07:25:00|15702.7|15702|15701.4|15700.4|15704.6|15703.9|15700.7|15699.8|171
1717140600000|2024-05-31 07:30:00|15701.7|15700.7|15709|15708|15709.9|15708.9|15701.6|15700.6|314
1717140900000|2024-05-31 07:35:00|15709.1|15708.1|15713.4|15712.7|15714.7|15713.4|15706|15705.2|263
1717141200000|2024-05-31 07:40:00|15714|15713.3|15709.6|15708.9|15714.2|15713.5|15709.1|15708.1|276
1717141500000|2024-05-31 07:45:00|15709.8|15709.1|15712.8|15712.1|15714.8|15713.8|15709.5|15708.8|251
1717141800000|2024-05-31 07:50:00|15712.9|15712.2|15712.7|15712|15715.3|15714.3|15711.2|15710.5|199
1717142100000|2024-05-31 07:55:00|15712.8|15712.1|15714.8|15714.1|15716|15715|15711.7|15711|211
1717142400000|2024-05-31 08:00:00|15714.9|15714.2|15718.5|15717.8|15719.2|15718.5|15714.6|15713.9|337
1717142700000|2024-05-31 08:05:00|15718.6|15717.9|15708.5|15707.5|15718.8|15718.1|15707|15705.7|359
1717143000000|2024-05-31 08:10:00|15708.6|15707.6|15719.8|15719.1|15720|15719.3|15708.5|15707.6|288
1717143300000|2024-05-31 08:15:00|15719.9|15719.2|15722.9|15721.9|15724.3|15723.4|15718.8|15717|348
1717143600000|2024-05-31 08:20:00|15723|15722|15721.8|15721.1|15726.2|15725.5|15720.5|15719.2|301
1717143900000|2024-05-31 08:25:00|15721.2|15720.5|15722.4|15721.7|15723.2|15722.5|15718|15717.3|205
1717144200000|2024-05-31 08:30:00|15722.5|15721.8|15723|15722.3|15723.4|15722.7|15717|15716.3|255
1717144500000|2024-05-31 08:35:00|15723.1|15722.4|15723.2|15722.2|15724.9|15724.2|15721.1|15720.4|258
1717144800000|2024-05-31 08:40:00|15723.3|15722.3|15720.7|15720|15724.3|15723|15719.8|15719.1|245
1717145100000|2024-05-31 08:45:00|15720.8|15720.1|15720.8|15720.1|15722.2|15721.5|15719.4|15718.7|116
1717145400000|2024-05-31 08:50:00|15720.9|15719.9|15725.6|15724.9|15725.6|15724.9|15720.1|15719.1|118
1717145700000|2024-05-31 08:55:00|15725.4|15724.7|15730.4|15729.4|15733.7|15732.9|15725.4|15724.6|510
1717146000000|2024-05-31 09:00:00|15730.5|15729.5|15731.2|15730.2|15735.9|15735|15730.5|15729.3|458
1717146300000|2024-05-31 09:05:00|15730.9|15729.9|15731.2|15730.5|15732.5|15731.8|15729|15728.3|285
1717146600000|2024-05-31 09:10:00|15731.1|15730.4|15729.7|15729|15731.3|15730.6|15728.9|15728.2|193
1717146900000|2024-05-31 09:15:00|15729.6|15728.9|15729.3|15728.6|15731.1|15730.4|15727.6|15726.9|144
1717147200000|2024-05-31 09:20:00|15729.2|15728.5|15728.1|15727.4|15729.2|15728.5|15724.9|15724.2|161
1717147500000|2024-05-31 09:25:00|15728|15727.3|15730.8|15730.1|15730.8|15730.1|15727|15726.3|152
1717147800000|2024-05-31 09:30:00|15730.9|15730.2|15730.8|15730.1|15734|15733.3|15729.6|15728.9|172
1717148100000|2024-05-31 09:35:00|15730.7|15730|15728.4|15727.7|15730.9|15730.1|15727.5|15726.8|151
1717148400000|2024-05-31 09:40:00|15728.3|15727.6|15727.1|15726.4|15728.3|15727.6|15725.5|15724.8|180
1717148700000|2024-05-31 09:45:00|15727.5|15726.8|15727.1|15726.4|15729.7|15729|15726.6|15725.9|151
1717149000000|2024-05-31 09:50:00|15727|15726.3|15729.9|15729.2|15730.6|15729.6|15727|15726.3|104
1717149300000|2024-05-31 09:55:00|15729.8|15729.1|15733.6|15732.9|15734.8|15734.1|15729.4|15728.7|166
1717149600000|2024-05-31 10:00:00|15733.5|15732.8|15733|15732.3|15736.9|15736.2|15732|15730.7|196
1717149900000|2024-05-31 10:05:00|15732.8|15732.1|15730.9|15730.2|15733.5|15732.8|15729|15728.3|153
1717150200000|2024-05-31 10:10:00|15731.2|15730.5|15726.9|15726.2|15731.2|15730.5|15724.4|15723.7|139
1717150500000|2024-05-31 10:15:00|15727|15726.3|15724.5|15723.8|15728.2|15727.5|15723.3|15722.4|162
1717150800000|2024-05-31 10:20:00|15724.4|15723.7|15728.3|15727.6|15728.4|15727.7|15722.9|15722.2|134
1717151100000|2024-05-31 10:25:00|15728.4|15727.7|15731|15730.3|15731.8|15731.1|15728.4|15727.7|168
1717151400000|2024-05-31 10:30:00|15731.1|15730.4|15730|15729.3|15731.5|15730.8|15728.5|15727.8|121
1717151700000|2024-05-31 10:35:00|15729.9|15729.2|15729.7|15729|15730.5|15729.8|15727.5|15726.8|152
1717152000000|2024-05-31 10:40:00|15729.5|15728.8|15728.5|15727.5|15729.5|15728.8|15726.6|15725.9|127
1717152300000|2024-05-31 10:45:00|15728.2|15727.4|15725.6|15724.9|15728.4|15727.7|15725.1|15724.4|118
1717152600000|2024-05-31 10:50:00|15725.5|15724.8|15725.9|15725.2|15726.2|15725.5|15724|15723.3|95
1717152900000|2024-05-31 10:55:00|15725.8|15725.1|15724.4|15723.7|15725.8|15725.1|15721.8|15721.1|111
1717153200000|2024-05-31 11:00:00|15724.5|15723.8|15721.2|15720.5|15724.6|15723.9|15720.7|15720|157
1717153500000|2024-05-31 11:05:00|15721.1|15720.4|15716.4|15715.7|15721.1|15720.4|15716|15715.3|150
1717153800000|2024-05-31 11:10:00|15716.3|15715.6|15713.5|15712.8|15716.3|15715.6|15713.4|15712.7|143
1717154100000|2024-05-31 11:15:00|15713.6|15712.9|15714.7|15714|15716.2|15715.5|15713.2|15712.5|97
1717154400000|2024-05-31 11:20:00|15714.5|15713.8|15715.7|15715|15717.2|15716.5|15713.9|15713.2|144
1717154700000|2024-05-31 11:25:00|15715.8|15715.1|15716.1|15715.4|15717.3|15716.6|15714.8|15714.1|94
1717155000000|2024-05-31 11:30:00|15716.2|15715.5|15716.8|15716.1|15717.4|15716.5|15715.7|15715|111
1717155300000|2024-05-31 11:35:00|15716.9|15716.2|15717.3|15716.3|15720.2|15719.3|15716.1|15715.1|135
1717155600000|2024-05-31 11:40:00|15716.8|15715.3|15716.6|15715.9|15717.4|15716.5|15715.8|15715.1|98
1717155900000|2024-05-31 11:45:00|15716.7|15716|15716.5|15715.5|15717.1|15716.4|15715.2|15714.4|138
1717156200000|2024-05-31 11:50:00|15716.6|15715.6|15715.9|15715.2|15718.4|15717.7|15714|15713|158
1717156500000|2024-05-31 11:55:00|15716.1|15715.4|15717.2|15716.5|15718.2|15717.5|15715.9|15715.2|147
1717156800000|2024-05-31 12:00:00|15717.4|15716.7|15717.2|15716.5|15719.6|15718.9|15715.2|15714.5|207
1717157100000|2024-05-31 12:05:00|15717.3|15716.6|15713.1|15712.4|15717.4|15716.6|15712.5|15711.8|211
1717157400000|2024-05-31 12:10:00|15713.4|15712.7|15711.4|15710.4|15714|15713.3|15710.6|15709.6|185
1717157700000|2024-05-31 12:15:00|15711.5|15710.5|15712.4|15711.7|15713.8|15713.1|15711|15710.3|147
1717158000000|2024-05-31 12:20:00|15712.5|15711.8|15713.8|15712.8|15713.8|15713.1|15707.3|15706.3|314
1717158300000|2024-05-31 12:25:00|15713.9|15712.9|15716.6|15710.6|15717.6|15715.6|15713.8|15708.3|333
1717158600000|2024-05-31 12:30:00|15716.4|15710.4|15698.8|15697.2|15716.6|15710.6|15694.4|15690.1|1771
1717158900000|2024-05-31 12:35:00|15698.4|15697.4|15702.9|15702.2|15708.6|15707.9|15694.6|15693.9|974
1717159200000|2024-05-31 12:40:00|15702.8|15702.1|15686.5|15685.5|15704|15703.3|15685.8|15684.5|769
1717159500000|2024-05-31 12:45:00|15686.6|15685.6|15684.3|15683.6|15688.6|15687.9|15679.6|15678.9|821
1717159800000|2024-05-31 12:50:00|15684.4|15683.7|15679.9|15678.9|15689|15687.1|15679|15678|769
1717160100000|2024-05-31 12:55:00|15679.8|15678.8|15686.3|15685.6|15686.3|15685.6|15675.7|15674.2|959
1717160400000|2024-05-31 13:00:00|15686.4|15685.7|15690.7|15690|15695.3|15694|15682.9|15682.2|681
1717160700000|2024-05-31 13:05:00|15690.5|15689.8|15693.1|15692.4|15696.1|15695.1|15689.2|15688.5|554
1717161000000|2024-05-31 13:10:00|15693.2|15692.5|15686.6|15685.9|15693.2|15692.5|15684.7|15684|449
1717161300000|2024-05-31 13:15:00|15686.4|15685.7|15691.9|15691.2|15693.8|15693.1|15683.8|15682.8|369
1717161600000|2024-05-31 13:20:00|15692|15691.3|15690.5|15689.8|15693.6|15692.9|15689.8|15689.1|296
1717161900000|2024-05-31 13:25:00|15690.4|15689.7|15687.9|15687.2|15692.1|15691.1|15687.2|15686.5|275
1717162200000|2024-05-31 13:30:00|15688|15687.3|15683.6|15682.6|15692.8|15692.1|15682.1|15681.2|374
1717162500000|2024-05-31 13:35:00|15683.4|15682.7|15685.8|15685.1|15687|15686|15680.2|15679.5|279
1717162800000|2024-05-31 13:40:00|15685.6|15684.9|15682.3|15680.3|15689|15687.3|15680.6|15676.3|434
1717163100000|2024-05-31 13:45:00|15682.4|15680.4|15673.2|15672.5|15682.7|15682|15669.6|15668.9|560
1717163400000|2024-05-31 13:50:00|15673.1|15672.4|15670.7|15670|15675.7|15675|15669.3|15668.3|469
1717163700000|2024-05-31 13:55:00|15670.8|15670.1|15669.9|15669.2|15674.3|15673.6|15668.2|15667.5|373
1717164000000|2024-05-31 14:00:00|15669.8|15669.1|15662.3|15661.6|15670.8|15670.1|15662.1|15661.1|441
1717164300000|2024-05-31 14:05:00|15662.4|15661.7|15658.7|15658|15664.5|15663.1|15658.7|15658|453
1717164600000|2024-05-31 14:10:00|15658.8|15658.1|15664.7|15663.2|15666.7|15664.9|15658.8|15658.1|647
1717164900000|2024-05-31 14:15:00|15664.8|15663.3|15669.2|15668.5|15669.6|15668.8|15664.7|15663.3|661
1717165200000|2024-05-31 14:20:00|15668.8|15668.1|15659.1|15658.4|15668.8|15668.1|15659|15658.3|364
1717165500000|2024-05-31 14:25:00|15659|15658.3|15665.5|15664.8|15666|15665.3|15656.3|15655.6|444
1717165800000|2024-05-31 14:30:00|15665.4|15664.7|15674.1|15673.1|15675.4|15674|15665.1|15664.4|531
1717166100000|2024-05-31 14:35:00|15674|15673|15674.9|15674.2|15677.6|15676.6|15671.1|15670.4|370
1717166400000|2024-05-31 14:40:00|15674.8|15674.1|15687.1|15686.4|15688.1|15687.1|15674.8|15674.1|460
1717166700000|2024-05-31 14:45:00|15687.2|15686.5|15686.5|15685.8|15690.1|15689.4|15683.3|15682.6|472
1717167000000|2024-05-31 14:50:00|15686.4|15685.7|15687.6|15686.9|15691.9|15691.2|15678.8|15678.1|880
1717167300000|2024-05-31 14:55:00|15687.4|15686.7|15717.1|15714.8|15717.4|15716.3|15687.3|15686.6|1895
1717167600000|2024-05-31 15:00:00|15716.7|15715.1|15711.6|15710.6|15724.1|15721|15709.9|15708.6|1870
1717167900000|2024-05-31 15:05:00|15711.7|15710.7|15719.6|15718.6|15720|15719.3|15708.5|15707.8|654
1717168200000|2024-05-31 15:10:00|15719.5|15718.5|15723.6|15722.9|15727.3|15726.5|15719.5|15718.5|647
1717168500000|2024-05-31 15:15:00|15723.7|15723|15725.6|15724.9|15726.2|15725.5|15719|15718|633
1717168800000|2024-05-31 15:20:00|15725.5|15724.8|15722.2|15721.5|15728.3|15727.6|15721.7|15720.5|461
1717169100000|2024-05-31 15:25:00|15722.3|15721.6|15722|15721.3|15724.4|15723.7|15719.6|15718.9|371
1717169400000|2024-05-31 15:30:00|15721.8|15721.1|15722|15721.3|15724.4|15723.7|15721.2|15720.5|396
1717169700000|2024-05-31 15:35:00|15721.9|15721.2|15720.6|15719.9|15724.4|15723.7|15719.4|15718.7|327
1717170000000|2024-05-31 15:40:00|15720.7|15720|15720.2|15719.5|15721|15720.3|15717.1|15716.4|247
1717170300000|2024-05-31 15:45:00|15720.1|15719.4|15716.8|15716.1|15720.4|15719.7|15716.1|15715.4|208
1717170600000|2024-05-31 15:50:00|15716.7|15716|15716.7|15716|15717.9|15717.2|15715.8|15715.1|101
1717170900000|2024-05-31 15:55:00|15716.8|15716.1|15719.5|15718.8|15719.5|15718.8|15716.8|15716.1|108
1717171200000|2024-05-31 16:00:00|15719.6|15718.9|15720.8|15720.1|15724.6|15723.9|15719.2|15718.5|195
1717171500000|2024-05-31 16:05:00|15720.7|15720|15724.4|15723.7|15725|15724.3|15720.7|15720|208
1717171800000|2024-05-31 16:10:00|15724.2|15723.5|15721.1|15720.4|15725|15724.3|15720.7|15720|132
1717172100000|2024-05-31 16:15:00|15721.4|15720.7|15719.4|15718.7|15723.3|15722.6|15718.2|15717.5|267
1717172400000|2024-05-31 16:20:00|15719.7|15719|15721.1|15720.4|15722.4|15721.7|15719.7|15719|213
1717172700000|2024-05-31 16:25:00|15721|15720.3|15723.5|15722.5|15724.2|15723.5|15720.2|15719.5|107
1717173000000|2024-05-31 16:30:00|15723.4|15722.4|15721.7|15720.7|15724|15723.1|15721|15720|158
1717173300000|2024-05-31 16:35:00|15721.8|15720.8|15719.2|15718.5|15722.3|15721.3|15718.2|15717.5|173
1717173600000|2024-05-31 16:40:00|15719.1|15718.4|15716.8|15716.1|15720.1|15719.4|15716.8|15716.1|130
1717173900000|2024-05-31 16:45:00|15716.9|15716.2|15717.8|15717.1|15718.4|15717.7|15715.4|15714.7|142
1717174200000|2024-05-31 16:50:00|15717.9|15717.2|15716.9|15716.2|15719.1|15718.4|15716.8|15715.8|111
1717174500000|2024-05-31 16:55:00|15717|15716.3|15718.5|15717.8|15719|15718.3|15716.8|15715.8|93
1717174800000|2024-05-31 17:00:00|15718.7|15718|15721.2|15720.5|15722.7|15722|15718.6|15717.9|137
1717175100000|2024-05-31 17:05:00|15721.1|15720.4|15722.2|15721.5|15722.2|15721.5|15719.4|15718.7|152
1717175400000|2024-05-31 17:10:00|15722.3|15721.3|15721.1|15720.4|15722.5|15721.6|15720.7|15720|104
1717175700000|2024-05-31 17:15:00|15721.2|15720.5|15722.1|15721.4|15722.1|15721.4|15719.2|15718.5|88
1717176000000|2024-05-31 17:20:00|15722.2|15721.5|15720|15719.3|15723.2|15722.5|15719.9|15719.2|145
1717176300000|2024-05-31 17:25:00|15720.6|15719.9|15724.4|15723.7|15725.2|15724.5|15720.6|15719.9|135
1717176600000|2024-05-31 17:30:00|15724.3|15723.6|15723.3|15722.6|15724.4|15723.7|15722.8|15722.1|57
1717176900000|2024-05-31 17:35:00|15723.2|15722.5|15721.9|15721.2|15723.2|15722.5|15721.6|15720.9|60
1717177200000|2024-05-31 17:40:00|15721.8|15721.1|15720.5|15719.8|15721.8|15721.1|15719.2|15718.5|74
1717177500000|2024-05-31 17:45:00|15720.6|15719.9|15720.8|15720.1|15722|15721.3|15720.5|15719.8|79
1717177800000|2024-05-31 17:50:00|15720.7|15720|15722|15721.3|15722|15721.3|15719.4|15718.7|56
1717178100000|2024-05-31 17:55:00|15722.2|15721.2|15722.3|15721.6|15722.3|15721.6|15719.1|15718.4|114
1717178400000|2024-05-31 18:00:00|15722.4|15721.7|15720.5|15719.8|15722.4|15721.7|15720|15719.3|99
1717178700000|2024-05-31 18:05:00|15720.3|15719.6|15720.9|15720.2|15722.1|15721.4|15720|15719.3|63
1717179000000|2024-05-31 18:10:00|15721|15720.3|15720.1|15719.4|15721.7|15721|15719.5|15718.8|88
1717179300000|2024-05-31 18:15:00|15720|15719.3|15719.7|15719|15721.1|15720.4|15719.2|15718.5|78
1717179600000|2024-05-31 18:20:00|15719.6|15718.9|15719.1|15718.4|15719.8|15719.1|15717.9|15717.2|108
1717179900000|2024-05-31 18:25:00|15719|15718.3|15719.4|15718.7|15720.5|15719.8|15718.1|15717.4|94
1717180200000|2024-05-31 18:30:00|15719.3|15718.6|15718.5|15717.8|15719.6|15718.9|15717.9|15717.2|90
1717180500000|2024-05-31 18:35:00|15718.9|15718.2|15718|15717.3|15719.5|15718.8|15717.6|15716.9|83
1717180800000|2024-05-31 18:40:00|15718.1|15717.4|15722.2|15721.5|15722.5|15721.8|15718.1|15717.4|112
1717181100000|2024-05-31 18:45:00|15722.3|15721.6|15724.7|15724|15725.8|15725.1|15721.1|15720.4|113
1717181400000|2024-05-31 18:50:00|15724.9|15724.2|15724.8|15724.1|15726.2|15725.3|15724.7|15724|133
1717181700000|2024-05-31 18:55:00|15724.7|15724|15727.1|15726.4|15727.7|15727|15723.9|15723.2|175
1717182000000|2024-05-31 19:00:00|15727|15726.3|15726|15725.3|15727.5|15726.8|15725.6|15724.9|88
1717182300000|2024-05-31 19:05:00|15725.9|15725.2|15724.9|15724.2|15725.9|15725.2|15723|15722.3|95
1717182600000|2024-05-31 19:10:00|15725|15724.3|15725.8|15725.1|15726|15725.3|15725|15724.3|37
1717182900000|2024-05-31 19:15:00|15725.9|15725.2|15725.7|15725|15726.4|15725.7|15725|15724.3|81
1717183200000|2024-05-31 19:20:00|15725.8|15725.1|15729.5|15728.8|15729.8|15729.1|15725.8|15725.1|92
1717183500000|2024-05-31 19:25:00|15729.4|15728.7|15731.1|15730.4|15731.6|15730.9|15729.3|15728.6|117
1717183800000|2024-05-31 19:30:00|15731|15730.3|15731.2|15730.5|15731.8|15731.1|15730|15729.3|104
1717184100000|2024-05-31 19:35:00|15731.5|15730.8|15733.7|15733|15735.3|15734.3|15731.5|15730.8|142
1717184400000|2024-05-31 19:40:00|15733.6|15732.9|15731.1|15730.4|15733.8|15733.1|15731.1|15730.4|81
1717184700000|2024-05-31 19:45:00|15731|15730.3|15731.2|15730.2|15732.6|15731.9|15729.7|15728.7|83
1717185000000|2024-05-31 19:50:00|15731.3|15730.3|15729.7|15729|15731.5|15730.5|15728.6|15727.9|118
1717185300000|2024-05-31 19:55:00|15729.8|15729.1|15727.3|15726.3|15729.9|15729.2|15727.2|15726.2|204
1717185600000|2024-05-31 20:00:00|15727.2|15726.5|15728.3|15727.6|15728.5|15727.8|15724.8|15724.1|201
1717185900000|2024-05-31 20:05:00|15728.4|15727.7|15729.4|15728.7|15729.6|15728.8|15728.2|15727.4|55
1717186200000|2024-05-31 20:10:00|15729.2|15728.5|15729.4|15728.7|15729.5|15728.8|15728.3|15727.6|25
1717186500000|2024-05-31 20:15:00|15729.3|15728.6|15732.2|15731.5|15732.3|15731.6|15729.3|15728.6|63
1717186800000|2024-05-31 20:20:00|15732.3|15731.6|15733|15732.3|15733.4|15732.7|15731.7|15731|82
1717187100000|2024-05-31 20:25:00|15732.8|15732.1|15732.8|15731.2|15735|15734.2|15732.2|15731.2|139
1717187400000|2024-05-31 20:30:00|15732.9|15731.3|15728.7|15727|15733.2|15731.4|15728.2|15726.5|159
1717187700000|2024-05-31 20:35:00|15728.8|15726.9|15728.7|15727.1|15728.8|15727.4|15728.3|15726.7|71
1717188000000|2024-05-31 20:40:00|15728.3|15727.3|15728.5|15727.5|15729|15727.5|15727.6|15726.9|51
1717188300000|2024-05-31 20:45:00|15728.4|15727.4|15726.3|15724.7|15729.6|15728|15726.1|15724.4|109
1717188600000|2024-05-31 20:50:00|15726.2|15724.6|15727|15726|15727.1|15726.1|15724.8|15722.8|416
1717188900000|2024-05-31 20:55:00|15727.5|15725.5|15732|15725|15733.8|15726.8|15726.6|15722|948
1717358400000|2024-06-02 20:00:00|15737.4|15725.4|15731.1|15719.1|15737.8|15725.8|15724.3|15712.3|17
1717358700000|2024-06-02 20:05:00|15731.7|15719.7|15731.8|15719.8|15731.8|15719.8|15731.7|15719.7|2
1717359000000|2024-06-02 20:10:00|15732.7|15720.7|15732.6|15720.6|15732.7|15720.7|15730.3|15718.3|5
1717359300000|2024-06-02 20:15:00|15730.6|15718.6|15731.7|15719.7|15731.7|15719.7|15729.7|15717.9|4
1717359600000|2024-06-02 20:20:00|15729.8|15717.8|15730.9|15718.9|15732.5|15720.5|15729.8|15717.8|6
1717359900000|2024-06-02 20:25:00|15729.8|15717.8|15729.8|15717.8|15732.3|15720.3|15729.8|15717.8|3
1717360500000|2024-06-02 20:35:00|15731.3|15719.3|15729.8|15717.8|15731.3|15719.3|15729.8|15717.8|4
1717360800000|2024-06-02 20:40:00|15732.6|15720.6|15726.8|15714.8|15732.6|15720.6|15726.8|15714.8|13
1717361100000|2024-06-02 20:45:00|15727.4|15715.4|15725.8|15713.8|15727.9|15715.9|15725.8|15713.8|3
1717361400000|2024-06-02 20:50:00|15727.4|15715.4|15723.7|15717.7|15727.4|15718.4|15722.8|15715.4|9
1717361700000|2024-06-02 20:55:00|15724.2|15717.2|15723.3|15716.3|15724.2|15717.2|15723.3|15716.3|2
1717362000000|2024-06-02 21:00:00|15723.8|15716.8|15724.3|15717.3|15724.9|15717.9|15723.8|15716.8|10
1717362300000|2024-06-02 21:05:00|15724.1|15717.1|15727.1|15720.1|15727.7|15720.7|15722.4|15715.4|39
1717362600000|2024-06-02 21:10:00|15726.8|15719.8|15725.7|15718.7|15729.9|15722.9|15724.3|15717.3|88
1717362900000|2024-06-02 21:15:00|15726.6|15719.6|15728.2|15721.2|15729.3|15722.3|15726.6|15719.6|247
1717363200000|2024-06-02 21:20:00|15728.6|15721.6|15729|15722|15729.3|15722.3|15728.2|15721.2|144
1717363500000|2024-06-02 21:25:00|15729.1|15722.1|15728.9|15721.9|15729.4|15722.4|15728.6|15721.6|63
1717363800000|2024-06-02 21:30:00|15729|15722|15724.3|15717.3|15729.3|15722.3|15723.7|15716.7|107
1717364100000|2024-06-02 21:35:00|15724.2|15717.2|15724.2|15717.2|15726.9|15719.9|15724|15717|363
1717364400000|2024-06-02 21:40:00|15724.4|15717.4|15723.9|15716.9|15725.2|15718.2|15723.5|15716.5|121
1717364700000|2024-06-02 21:45:00|15723.8|15716.8|15724.1|15717.1|15725.3|15718.3|15722.8|15715.8|387
1717365000000|2024-06-02 21:50:00|15724|15717|15728.5|15721.9|15730.9|15723.9|15723.5|15716.7|63
1717365300000|2024-06-02 21:55:00|15728.1|15721.5|15726.4|15719.4|15730.3|15723.3|15725.2|15718.2|58
1717365600000|2024-06-02 22:00:00|15726.3|15719.3|15727.4|15723.3|15729.7|15725.8|15721.9|15716.3|215
1717365900000|2024-06-02 22:05:00|15726.9|15723.8|15729.1|15725.4|15729.3|15726|15726.6|15722.9|78
1717366200000|2024-06-02 22:10:00|15729|15725.7|15729.1|15726.4|15731.6|15728.8|15728.1|15725.3|158
1717366500000|2024-06-02 22:15:00|15728.8|15726.5|15729.5|15728.5|15734.7|15733.7|15726.7|15725.3|294
1717366800000|2024-06-02 22:20:00|15729.6|15728.6|15732.5|15731.5|15732.5|15731.5|15729.5|15728.5|247
1717367100000|2024-06-02 22:25:00|15732.8|15731.8|15733.1|15732.1|15733.7|15733|15732.7|15731.8|100
1717367400000|2024-06-02 22:30:00|15733.2|15732.2|15727|15726|15733.4|15732.3|15726.9|15725.9|69
1717367700000|2024-06-02 22:35:00|15726.9|15725.9|15725.7|15724.7|15728.4|15727.4|15725.6|15724.5|112
1717368000000|2024-06-02 22:40:00|15725.6|15724.6|15725.7|15725|15726.2|15725.2|15724.7|15723.7|41
1717368300000|2024-06-02 22:45:00|15725.8|15725.1|15723.3|15722.6|15726.1|15725.2|15721.8|15720.9|59
1717368600000|2024-06-02 22:50:00|15723.2|15722.5|15726.9|15726.2|15728.4|15727.4|15723.2|15722.4|63
1717368900000|2024-06-02 22:55:00|15727|15726.3|15729.7|15728.7|15730|15729.1|15726.7|15726|39
1717369200000|2024-06-02 23:00:00|15729.6|15728.6|15728.6|15727.6|15729.6|15728.7|15725.7|15725|71
1717369500000|2024-06-02 23:05:00|15729.6|15728.6|15728.6|15727.6|15730.6|15729.9|15728.5|15727.5|69
1717369800000|2024-06-02 23:10:00|15729.5|15728.5|15729.4|15728.7|15729.9|15728.9|15728.4|15727.4|62
1717370100000|2024-06-02 23:15:00|15729.3|15728.6|15729|15728|15729.8|15728.8|15728.5|15727.8|49
1717370400000|2024-06-02 23:20:00|15728.7|15727.7|15728.8|15727.8|15730.4|15729.4|15728.6|15727.5|71
1717370700000|2024-06-02 23:25:00|15728.4|15727.4|15726|15725.3|15728.9|15727.8|15725.8|15724.8|78
1717371000000|2024-06-02 23:30:00|15725.9|15725.2|15718.3|15717.6|15726|15725.3|15718.3|15717.6|88
1717371300000|2024-06-02 23:35:00|15718.4|15717.7|15717.4|15716.7|15719.8|15718.8|15715.7|15715|112
1717371600000|2024-06-02 23:40:00|15717.6|15716.9|15720.3|15719.3|15721.6|15720.1|15717.4|15716.7|80
1717371900000|2024-06-02 23:45:00|15720.6|15719.1|15717.5|15716.8|15720.6|15719.5|15717.2|15716.3|60
1717372200000|2024-06-02 23:50:00|15716.2|15715.5|15713.8|15712.8|15716.3|15715.6|15713.8|15712.8|85
1717372500000|2024-06-02 23:55:00|15713.7|15712.7|15718.8|15718.1|15719.8|15719.1|15713.4|15712.7|137
1717358400000|2024-06-02 20:00:00|15737.4|15725.4|15731.1|15719.1|15737.8|15725.8|15724.3|15712.3|17
1717358700000|2024-06-02 20:05:00|15731.7|15719.7|15731.8|15719.8|15731.8|15719.8|15731.7|15719.7|2
1717359000000|2024-06-02 20:10:00|15732.7|15720.7|15732.6|15720.6|15732.7|15720.7|15730.3|15718.3|5
1717359300000|2024-06-02 20:15:00|15730.6|15718.6|15731.7|15719.7|15731.7|15719.7|15729.7|15717.9|4
1717359600000|2024-06-02 20:20:00|15729.8|15717.8|15730.9|15718.9|15732.5|15720.5|15729.8|15717.8|6
1717359900000|2024-06-02 20:25:00|15729.8|15717.8|15729.8|15717.8|15732.3|15720.3|15729.8|15717.8|3
1717360500000|2024-06-02 20:35:00|15731.3|15719.3|15729.8|15717.8|15731.3|15719.3|15729.8|15717.8|4
1717360800000|2024-06-02 20:40:00|15732.6|15720.6|15726.8|15714.8|15732.6|15720.6|15726.8|15714.8|13
1717361100000|2024-06-02 20:45:00|15727.4|15715.4|15725.8|15713.8|15727.9|15715.9|15725.8|15713.8|3
1717361400000|2024-06-02 20:50:00|15727.4|15715.4|15723.7|15717.7|15727.4|15718.4|15722.8|15715.4|9
1717361700000|2024-06-02 20:55:00|15724.2|15717.2|15723.3|15716.3|15724.2|15717.2|15723.3|15716.3|2
1717362000000|2024-06-02 21:00:00|15723.8|15716.8|15724.3|15717.3|15724.9|15717.9|15723.8|15716.8|10
1717362300000|2024-06-02 21:05:00|15724.1|15717.1|15727.1|15720.1|15727.7|15720.7|15722.4|15715.4|39
1717362600000|2024-06-02 21:10:00|15726.8|15719.8|15725.7|15718.7|15729.9|15722.9|15724.3|15717.3|88
1717362900000|2024-06-02 21:15:00|15726.6|15719.6|15728.2|15721.2|15729.3|15722.3|15726.6|15719.6|247
1717363200000|2024-06-02 21:20:00|15728.6|15721.6|15729|15722|15729.3|15722.3|15728.2|15721.2|144
1717363500000|2024-06-02 21:25:00|15729.1|15722.1|15728.9|15721.9|15729.4|15722.4|15728.6|15721.6|63
1717363800000|2024-06-02 21:30:00|15729|15722|15724.3|15717.3|15729.3|15722.3|15723.7|15716.7|107
1717364100000|2024-06-02 21:35:00|15724.2|15717.2|15724.2|15717.2|15726.9|15719.9|15724|15717|363
1717364400000|2024-06-02 21:40:00|15724.4|15717.4|15723.9|15716.9|15725.2|15718.2|15723.5|15716.5|121
1717364700000|2024-06-02 21:45:00|15723.8|15716.8|15724.1|15717.1|15725.3|15718.3|15722.8|15715.8|387
1717365000000|2024-06-02 21:50:00|15724|15717|15728.5|15721.9|15730.9|15723.9|15723.5|15716.7|63
1717365300000|2024-06-02 21:55:00|15728.1|15721.5|15726.4|15719.4|15730.3|15723.3|15725.2|15718.2|58
1717365600000|2024-06-02 22:00:00|15726.3|15719.3|15727.4|15723.3|15729.7|15725.8|15721.9|15716.3|215
1717365900000|2024-06-02 22:05:00|15726.9|15723.8|15729.1|15725.4|15729.3|15726|15726.6|15722.9|78
1717366200000|2024-06-02 22:10:00|15729|15725.7|15729.1|15726.4|15731.6|15728.8|15728.1|15725.3|158
1717366500000|2024-06-02 22:15:00|15728.8|15726.5|15729.5|15728.5|15734.7|15733.7|15726.7|15725.3|294
1717366800000|2024-06-02 22:20:00|15729.6|15728.6|15732.5|15731.5|15732.5|15731.5|15729.5|15728.5|247
1717367100000|2024-06-02 22:25:00|15732.8|15731.8|15733.1|15732.1|15733.7|15733|15732.7|15731.8|100
1717367400000|2024-06-02 22:30:00|15733.2|15732.2|15727|15726|15733.4|15732.3|15726.9|15725.9|69
1717367700000|2024-06-02 22:35:00|15726.9|15725.9|15725.7|15724.7|15728.4|15727.4|15725.6|15724.5|112
1717368000000|2024-06-02 22:40:00|15725.6|15724.6|15725.7|15725|15726.2|15725.2|15724.7|15723.7|41
1717368300000|2024-06-02 22:45:00|15725.8|15725.1|15723.3|15722.6|15726.1|15725.2|15721.8|15720.9|59
1717368600000|2024-06-02 22:50:00|15723.2|15722.5|15726.9|15726.2|15728.4|15727.4|15723.2|15722.4|63
1717368900000|2024-06-02 22:55:00|15727|15726.3|15729.7|15728.7|15730|15729.1|15726.7|15726|39
1717369200000|2024-06-02 23:00:00|15729.6|15728.6|15728.6|15727.6|15729.6|15728.7|15725.7|15725|71
1717369500000|2024-06-02 23:05:00|15729.6|15728.6|15728.6|15727.6|15730.6|15729.9|15728.5|15727.5|69
1717369800000|2024-06-02 23:10:00|15729.5|15728.5|15729.4|15728.7|15729.9|15728.9|15728.4|15727.4|62
1717370100000|2024-06-02 23:15:00|15729.3|15728.6|15729|15728|15729.8|15728.8|15728.5|15727.8|49
1717370400000|2024-06-02 23:20:00|15728.7|15727.7|15728.8|15727.8|15730.4|15729.4|15728.6|15727.5|71
1717370700000|2024-06-02 23:25:00|15728.4|15727.4|15726|15725.3|15728.9|15727.8|15725.8|15724.8|78
1717371000000|2024-06-02 23:30:00|15725.9|15725.2|15718.3|15717.6|15726|15725.3|15718.3|15717.6|88
1717371300000|2024-06-02 23:35:00|15718.4|15717.7|15717.4|15716.7|15719.8|15718.8|15715.7|15715|112
1717371600000|2024-06-02 23:40:00|15717.6|15716.9|15720.3|15719.3|15721.6|15720.1|15717.4|15716.7|80
1717371900000|2024-06-02 23:45:00|15720.6|15719.1|15717.5|15716.8|15720.6|15719.5|15717.2|15716.3|60
1717372200000|2024-06-02 23:50:00|15716.2|15715.5|15713.8|15712.8|15716.3|15715.6|15713.8|15712.8|85
1717372500000|2024-06-02 23:55:00|15713.7|15712.7|15718.8|15718.1|15719.8|15719.1|15713.4|15712.7|137
1717372800000|2024-06-03 00:00:00|15718.7|15718|15722.3|15721.6|15724.9|15723.9|15716.9|15715.7|275
1717373100000|2024-06-03 00:05:00|15722.4|15721.7|15727|15726.3|15728.4|15727.4|15721.2|15720.5|189
1717373400000|2024-06-03 00:10:00|15726.9|15726.2|15725.9|15725.2|15731.4|15730.7|15725.9|15725.2|241
1717373700000|2024-06-03 00:15:00|15725.8|15725.1|15724|15723.3|15729.6|15728.6|15723.6|15722.9|206
1717374000000|2024-06-03 00:20:00|15724.3|15723.6|15723.1|15722.4|15725.7|15724.9|15721.9|15721|155
1717374300000|2024-06-03 00:25:00|15722.9|15722.2|15724.9|15723.9|15725.3|15724.6|15720.6|15719.9|157
1717374600000|2024-06-03 00:30:00|15725|15724|15722.6|15721.9|15727|15726.3|15722.5|15721.8|145
1717374900000|2024-06-03 00:35:00|15722.7|15722|15722.3|15721.6|15725.5|15724.8|15719.6|15718.9|149
1717375200000|2024-06-03 00:40:00|15721.7|15721|15717.9|15716.9|15721.7|15721|15715.5|15714.8|199
1717375500000|2024-06-03 00:45:00|15717.8|15716.8|15714.4|15713.4|15717.8|15716.8|15711.9|15711.2|288
1717375800000|2024-06-03 00:50:00|15714.5|15713.5|15714.2|15713.5|15718.3|15717.1|15713|15712.3|447
1717376100000|2024-06-03 00:55:00|15713.2|15712.2|15709.3|15708.6|15713.9|15713.2|15705.2|15704.5|523
1717376400000|2024-06-03 01:00:00|15709.1|15708.4|15712.7|15711.7|15713|15712|15708.7|15708|274
1717376700000|2024-06-03 01:05:00|15712.8|15711.8|15715|15714|15715.6|15714.6|15711.2|15710.4|224
1717377000000|2024-06-03 01:10:00|15715.1|15714.1|15709.7|15709|15715.2|15714.4|15709.4|15708.7|117
1717377300000|2024-06-03 01:15:00|15709.8|15709.1|15705.7|15705|15712.7|15712|15704.7|15704|184
1717377600000|2024-06-03 01:20:00|15705.6|15704.9|15707.5|15706.8|15708.1|15707.4|15700|15699|504
1717377900000|2024-06-03 01:25:00|15707.6|15706.9|15709.4|15708.7|15710.8|15710.1|15707.6|15706.7|209
1717378200000|2024-06-03 01:30:00|15709.5|15708.8|15709.9|15709.2|15713.8|15713.1|15709|15708.3|165
1717378500000|2024-06-03 01:35:00|15710|15709.3|15710.2|15709.2|15711.6|15710.9|15708.3|15707.6|143
1717378800000|2024-06-03 01:40:00|15710.1|15709.1|15707.8|15707.1|15710.6|15709.9|15707.8|15707.1|130
1717379100000|2024-06-03 01:45:00|15707.9|15707.2|15706.5|15705.8|15708.9|15708.2|15704.9|15704.2|138
1717379400000|2024-06-03 01:50:00|15706.6|15705.9|15707.1|15706.4|15707.7|15707|15703.7|15702.9|130
1717379700000|2024-06-03 01:55:00|15706.9|15706.2|15706.6|15705.9|15707.1|15706.4|15704.9|15704.2|103
1717380000000|2024-06-03 02:00:00|15706.4|15705.7|15710.8|15710.1|15711.6|15710.6|15705.9|15705.2|135
1717380300000|2024-06-03 02:05:00|15710.9|15710.2|15709.5|15708.8|15711.1|15710.4|15708.1|15707.4|110
1717380600000|2024-06-03 02:10:00|15709.4|15708.7|15712.4|15711.7|15714.4|15713.7|15709.3|15708.6|152
1717380900000|2024-06-03 02:15:00|15712.3|15711.6|15711.2|15710.5|15713.1|15712.4|15710.7|15710|128
1717381200000|2024-06-03 02:20:00|15711.5|15710.8|15713.8|15712.8|15713.8|15712.8|15710.8|15710.1|136
1717381500000|2024-06-03 02:25:00|15713.7|15712.7|15712.4|15711.7|15714.6|15713.7|15712.4|15711.7|121
1717381800000|2024-06-03 02:30:00|15712.5|15711.8|15714.1|15713.4|15714.1|15713.4|15712.5|15711.8|64
1717382100000|2024-06-03 02:35:00|15714.2|15713.5|15719.9|15719.2|15720|15719.3|15713.6|15712.9|122
1717382400000|2024-06-03 02:40:00|15720|15719.3|15720.4|15719.7|15720.4|15719.7|15718.7|15718|44
1717382700000|2024-06-03 02:45:00|15720.5|15719.8|15723.1|15722.4|15723.1|15722.4|15719.1|15718.4|94
1717383000000|2024-06-03 02:50:00|15723.2|15722.5|15724.2|15723.2|15724.9|15724.1|15722.3|15721.6|124
1717383300000|2024-06-03 02:55:00|15724.4|15723.4|15724.2|15723.2|15725.8|15725.1|15721.8|15721.1|225
1717383600000|2024-06-03 03:00:00|15724.1|15723.1|15728.8|15727.8|15729.7|15729|15724.1|15723.1|141
1717383900000|2024-06-03 03:05:00|15729|15728.3|15728.3|15727.6|15729.4|15728.7|15726.4|15725.5|126
1717384200000|2024-06-03 03:10:00|15728.4|15727.4|15724.5|15723.5|15728.4|15727.4|15723.2|15722.5|117
1717384500000|2024-06-03 03:15:00|15724.4|15723.4|15723.3|15722.6|15724.7|15723.7|15722|15721|62
1717384800000|2024-06-03 03:20:00|15723.2|15722.5|15722|15721|15724.1|15723.4|15721.1|15720.4|100
1717385100000|2024-06-03 03:25:00|15721.9|15720.9|15724.4|15723.7|15725.2|15724.5|15721.7|15720.9|78
1717385400000|2024-06-03 03:30:00|15724.3|15723.6|15725.7|15725|15725.7|15725|15724|15723|93
1717385700000|2024-06-03 03:35:00|15725.8|15725.1|15726.8|15726.1|15727.8|15727.1|15725.2|15724.5|82
1717386000000|2024-06-03 03:40:00|15726.6|15725.9|15727.5|15726.8|15729.4|15728.7|15726.5|15725.8|72
1717386300000|2024-06-03 03:45:00|15727.4|15726.7|15730.1|15729.4|15730.5|15729.7|15725.3|15724.6|117
1717386600000|2024-06-03 03:50:00|15730.2|15729.5|15739.5|15738.8|15740.9|15740.2|15730|15729.3|457
1717386900000|2024-06-03 03:55:00|15740|15738.2|15742.7|15742|15748.3|15746.5|15738.5|15737.2|595
1717387200000|2024-06-03 04:00:00|15742.6|15741.9|15739.5|15738.5|15743|15742.3|15739.4|15738.4|242
1717387500000|2024-06-03 04:05:00|15739.4|15738.4|15741.9|15741.2|15742.9|15742.2|15738.2|15737.2|168
1717387800000|2024-06-03 04:10:00|15742.3|15741.6|15740.4|15739.7|15744.7|15743.8|15740.4|15739.7|100
1717388100000|2024-06-03 04:15:00|15740.5|15739.8|15740.3|15739.6|15741.2|15740.5|15737.9|15736.9|114
1717388400000|2024-06-03 04:20:00|15740.4|15739.7|15742.2|15741.5|15742.5|15741.8|15738.6|15737.9|99
1717388700000|2024-06-03 04:25:00|15742.6|15741.9|15739.7|15739|15742.7|15742|15737.9|15737.2|76
1717389000000|2024-06-03 04:30:00|15739.6|15738.9|15741|15740.3|15741.7|15741|15739.5|15738.8|71
1717389300000|2024-06-03 04:35:00|15741.1|15740.4|15744.5|15743.8|15745.2|15744.5|15741.1|15740.2|96
1717389600000|2024-06-03 04:40:00|15744.4|15743.7|15742.3|15741.6|15744.6|15743.9|15742.2|15741.5|53
1717389900000|2024-06-03 04:45:00|15742.4|15741.7|15741.8|15741.1|15742.4|15741.7|15741.3|15740.6|47
1717390200000|2024-06-03 04:50:00|15741.9|15741.2|15740.7|15740|15741.9|15741.2|15739.9|15739.2|56
1717390500000|2024-06-03 04:55:00|15740.6|15739.9|15741.6|15740.9|15742.2|15741.5|15740.6|15739.9|33
1717390800000|2024-06-03 05:00:00|15741.8|15741.1|15740.9|15740.2|15742.3|15741.6|15740.9|15740.2|46
1717391100000|2024-06-03 05:05:00|15740.8|15740.1|15741.4|15740.7|15741.9|15741.2|15740.4|15739.7|59
1717391400000|2024-06-03 05:10:00|15741.5|15740.8|15742.9|15742.2|15743.2|15742.2|15740.6|15739.9|56
1717391700000|2024-06-03 05:15:00|15743|15742.3|15744.1|15743.4|15744.8|15744.1|15741.9|15741.2|69
1717392000000|2024-06-03 05:20:00|15743.9|15743.2|15744.1|15743.4|15745.5|15744.8|15743.6|15742.9|63
1717392300000|2024-06-03 05:25:00|15744.2|15743.5|15743.4|15742.7|15745.2|15744.5|15743.2|15742.5|58
1717392600000|2024-06-03 05:30:00|15743.3|15742.6|15744.1|15743.4|15746.6|15745.9|15742.8|15742.1|90
1717392900000|2024-06-03 05:35:00|15744|15743.3|15744.2|15743.5|15745|15744.3|15742.8|15741.8|128
1717393200000|2024-06-03 05:40:00|15744.3|15743.6|15744.5|15743.8|15746.4|15745.7|15744.3|15743.4|166
1717393500000|2024-06-03 05:45:00|15744.4|15743.7|15741.8|15741.1|15744.4|15743.7|15740.7|15739.9|201
1717393800000|2024-06-03 05:50:00|15741.7|15741|15738.5|15737.8|15742.6|15741.9|15738.2|15737.5|134
1717394100000|2024-06-03 05:55:00|15738.4|15737.7|15741.6|15740.9|15741.7|15741|15737|15736.3|172
1717394400000|2024-06-03 06:00:00|15741.5|15740.8|15733.4|15732.7|15741.8|15741.1|15733.4|15732.7|235
1717394700000|2024-06-03 06:05:00|15733.5|15732.8|15730.8|15730.1|15734.4|15733.7|15729.9|15729.2|235
1717395000000|2024-06-03 06:10:00|15730.6|15729.9|15729.7|15729|15733|15732.3|15729.7|15729|207
1717395300000|2024-06-03 06:15:00|15730.1|15729.4|15727.7|15726.7|15730.9|15730.2|15727.6|15726.6|208
1717395600000|2024-06-03 06:20:00|15727.8|15726.8|15727.7|15727|15731|15729.3|15727.6|15726.7|186
1717395900000|2024-06-03 06:25:00|15727.6|15726.9|15727.3|15726.6|15730.3|15729.6|15726.8|15726.1|95
1717396200000|2024-06-03 06:30:00|15727.2|15726.5|15733.3|15732.6|15733.5|15732.8|15726.6|15725.9|184
1717396500000|2024-06-03 06:35:00|15733.4|15732.7|15733.4|15732.7|15736.3|15735.3|15731.9|15731.2|217
1717396800000|2024-06-03 06:40:00|15733.6|15732.9|15728.7|15728|15733.9|15733.2|15727.6|15726.9|178
1717397100000|2024-06-03 06:45:00|15728.6|15727.9|15725|15724|15729.8|15728.9|15725|15724|144
1717397400000|2024-06-03 06:50:00|15725.1|15724.1|15727.2|15726.5|15728.1|15727.4|15724.9|15723.9|165
1717397700000|2024-06-03 06:55:00|15727.1|15726.4|15725.9|15725.2|15729.6|15728.9|15724.7|15723.7|195
1717398000000|2024-06-03 07:00:00|15725.8|15725.1|15726.1|15725.4|15729.7|15729|15725.2|15724.5|156
1717398300000|2024-06-03 07:05:00|15726.6|15725.9|15723.6|15722.9|15729.2|15728.2|15723.2|15722.5|160
1717398600000|2024-06-03 07:10:00|15723.7|15723|15722.7|15722|15726.3|15725.6|15721.1|15720.4|179
1717398900000|2024-06-03 07:15:00|15722.8|15722.1|15727.1|15726.4|15727.5|15726.8|15722.8|15722.1|198
1717399200000|2024-06-03 07:20:00|15726.7|15726|15721.3|15720.6|15727|15726.3|15719.4|15718.7|228
1717399500000|2024-06-03 07:25:00|15721.4|15720.7|15724.7|15724|15727|15726.3|15721.4|15720.7|252
1717399800000|2024-06-03 07:30:00|15724.6|15723.9|15721.6|15720.6|15724.6|15723.9|15719.1|15718.4|215
1717400100000|2024-06-03 07:35:00|15721.7|15720.7|15725.2|15724.5|15725.4|15724.7|15720.6|15719.7|182
1717400400000|2024-06-03 07:40:00|15725.1|15724.4|15725.4|15724.7|15726.3|15725.5|15722.5|15721.8|186
1717400700000|2024-06-03 07:45:00|15725.2|15724.5|15722.5|15721.5|15726.2|15725.2|15722.4|15721.5|168
1717401000000|2024-06-03 07:50:00|15722.6|15721.6|15716.7|15716|15722.6|15721.6|15716.5|15715.8|196
1717401300000|2024-06-03 07:55:00|15716.9|15716.2|15714.4|15713.4|15718.6|15717.9|15711.6|15710.9|309
1717401600000|2024-06-03 08:00:00|15714.5|15713.5|15711.5|15710.8|15714.6|15713.9|15708.8|15708.1|538
1717401900000|2024-06-03 08:05:00|15711.6|15710.9|15709.7|15709|15713.4|15712.1|15708.3|15707.6|384
1717402200000|2024-06-03 08:10:00|15709.9|15709.2|15707.9|15706.9|15714.2|15713.2|15706.2|15705.5|342
1717402500000|2024-06-03 08:15:00|15708|15707|15712.6|15711.9|15713.6|15712.9|15707.8|15706.8|263
1717402800000|2024-06-03 08:20:00|15712.7|15712|15708.7|15708|15713.8|15713.1|15708.7|15708|254
1717403100000|2024-06-03 08:25:00|15708.5|15707.8|15711.7|15711|15711.9|15711.2|15706|15705.3|197
1717403400000|2024-06-03 08:30:00|15711.6|15710.9|15710.4|15709.7|15711.7|15711|15707.4|15706.7|174
1717403700000|2024-06-03 08:35:00|15710.3|15709.6|15704.2|15703.5|15710.3|15709.6|15704.2|15703.5|204
1717404000000|2024-06-03 08:40:00|15704.3|15703.6|15702.5|15701.8|15706.7|15706|15702.3|15701.6|212
1717404300000|2024-06-03 08:45:00|15702|15701.3|15705.3|15704.6|15706.8|15706.1|15700.9|15700.2|182
1717404600000|2024-06-03 08:50:00|15705.4|15704.7|15703.9|15703.2|15706.5|15705.8|15701.9|15701.2|158
1717404900000|2024-06-03 08:55:00|15704.5|15703.8|15706.2|15705.5|15706.8|15706.1|15702.7|15702|177
1717405200000|2024-06-03 09:00:00|15706.1|15705.4|15706.8|15706.1|15709.5|15708.5|15704.7|15704|296
1717405500000|2024-06-03 09:05:00|15707.1|15706.4|15708.4|15707.4|15709.3|15708.3|15705.7|15705|198
1717405800000|2024-06-03 09:10:00|15708.3|15707.3|15708|15707.3|15709.8|15708.7|15706.4|15705.7|156
1717406100000|2024-06-03 09:15:00|15707.8|15707.1|15710.1|15709.4|15710.9|15710|15707.5|15706.8|109
1717406400000|2024-06-03 09:20:00|15710.2|15709.5|15713.1|15712.4|15713.5|15712.6|15710.1|15709.3|220
1717406700000|2024-06-03 09:25:00|15713.2|15712.5|15712.5|15711.8|15715.4|15714.4|15712.3|15711.6|250
1717407000000|2024-06-03 09:30:00|15712.6|15711.9|15711.9|15711.2|15713.6|15712.9|15710.4|15709.7|229
1717407300000|2024-06-03 09:35:00|15712|15711.3|15710.5|15709.8|15713.1|15712.4|15710.2|15709.5|162
1717407600000|2024-06-03 09:40:00|15710.4|15709.7|15707.5|15706.8|15710.5|15709.8|15705.8|15705.1|170
1717407900000|2024-06-03 09:45:00|15707|15706.3|15704.3|15703.6|15709.4|15708.7|15703.4|15702.7|155
1717408200000|2024-06-03 09:50:00|15704.4|15703.7|15705.5|15704.8|15706.7|15706|15703.8|15703.1|144
1717408500000|2024-06-03 09:55:00|15705.3|15704.6|15707.4|15706.7|15707.9|15707.2|15704.8|15704.1|140
1717408800000|2024-06-03 10:00:00|15707.5|15706.8|15703.1|15702.4|15708|15707.3|15703.1|15702.4|155
1717409100000|2024-06-03 10:05:00|15702.9|15702.2|15698|15697.3|15703.5|15702.8|15697.3|15696.6|218
1717409400000|2024-06-03 10:10:00|15697.8|15697.1|15690.2|15689.5|15697.9|15697.1|15688.9|15687.9|471
1717409700000|2024-06-03 10:15:00|15690.3|15689.6|15685.8|15685.1|15691.9|15690.9|15683.2|15682.3|222
1717410000000|2024-06-03 10:20:00|15686.1|15685.5|15687.3|15686.3|15688.4|15686.5|15684.6|15683.8|173
1717410300000|2024-06-03 10:25:00|15688.2|15687.2|15690.2|15689.2|15691|15689.4|15687.2|15685.9|313
1717410600000|2024-06-03 10:30:00|15690.1|15689.1|15687.2|15686.2|15691.6|15690.5|15685.1|15684.4|261
1717410900000|2024-06-03 10:35:00|15688.1|15687.1|15685.7|15685|15688.4|15687.7|15685.2|15684.5|150
1717411200000|2024-06-03 10:40:00|15685.9|15685.2|15681.4|15680.7|15685.9|15685.2|15681|15680.3|132
1717411500000|2024-06-03 10:45:00|15680.6|15679.9|15683.7|15682.7|15686.2|15685|15680.1|15679.4|159
1717411800000|2024-06-03 10:50:00|15683.9|15682.9|15684.6|15683.9|15686.3|15685.3|15682.7|15682|198
1717412100000|2024-06-03 10:55:00|15684.7|15684|15674.6|15673.9|15685|15684.3|15674.2|15673.2|237
1717412400000|2024-06-03 11:00:00|15674.5|15673.8|15671.2|15670.5|15675.1|15674.1|15670.3|15669.6|471
1717412700000|2024-06-03 11:05:00|15671.1|15670.4|15674|15673|15675|15673.8|15667.5|15666.8|442
1717413000000|2024-06-03 11:10:00|15674.8|15673.8|15674.4|15672.9|15675.4|15674|15670.2|15669.5|308
1717413300000|2024-06-03 11:15:00|15674.5|15673.5|15671.7|15671|15676.1|15675|15670.1|15669.4|246
1717413600000|2024-06-03 11:20:00|15671.5|15670.8|15669.5|15668.8|15672.1|15671.4|15666.4|15665.7|265
1717413900000|2024-06-03 11:25:00|15669.6|15668.9|15666.7|15666|15671.6|15670.9|15666.3|15665.6|318
1717414200000|2024-06-03 11:30:00|15666.8|15666.1|15666.5|15665.8|15668.1|15667.4|15664.2|15663.5|230
1717414500000|2024-06-03 11:35:00|15666.7|15666|15675|15674.3|15676.1|15675.1|15666.6|15665.9|291
1717414800000|2024-06-03 11:40:00|15675.1|15674.4|15681.1|15680.4|15682.3|15681.6|15674.7|15674|312
1717415100000|2024-06-03 11:45:00|15681.6|15680.9|15678.7|15678|15682.5|15681.8|15678.7|15678|174
1717415400000|2024-06-03 11:50:00|15678.3|15677.6|15684.7|15684|15685.2|15684.5|15677|15676|235
1717415700000|2024-06-03 11:55:00|15684.5|15683.8|15686.2|15685.5|15688.6|15687.9|15682.3|15681.6|191
1717416000000|2024-06-03 12:00:00|15686.1|15685.4|15690|15689.3|15690|15689.3|15685.7|15685|320
1717416300000|2024-06-03 12:05:00|15689.9|15689.2|15689.2|15688.5|15690.5|15689.8|15686.6|15685.9|172
1717416600000|2024-06-03 12:10:00|15689.1|15688.4|15692.8|15692.1|15694.3|15693.6|15688.7|15688|183
1717416900000|2024-06-03 12:15:00|15692.5|15691.8|15689.3|15688.6|15693.5|15692.8|15689.3|15688.6|162
1717417200000|2024-06-03 12:20:00|15689.2|15688.5|15688|15687.3|15689.5|15688.8|15685.8|15684.5|293
1717417500000|2024-06-03 12:25:00|15688.2|15687|15684|15683|15688.8|15687.8|15682.9|15681.7|450
1717417800000|2024-06-03 12:30:00|15684.1|15683.1|15680.4|15679.7|15684.2|15683.2|15678.8|15678.1|348
1717418100000|2024-06-03 12:35:00|15680.2|15679.5|15684.7|15684|15684.8|15684.1|15679.1|15678.4|194
1717418400000|2024-06-03 12:40:00|15684.8|15684.1|15673.4|15672.7|15685.4|15684.7|15670.9|15669.9|343
1717418700000|2024-06-03 12:45:00|15673.5|15672.8|15673.8|15673.1|15678.6|15677.3|15673.3|15672.6|273
1717419000000|2024-06-03 12:50:00|15673.7|15673|15671|15670.3|15673.7|15673|15669.4|15668.7|265
1717419300000|2024-06-03 12:55:00|15670.9|15670.2|15679.1|15677.6|15679.2|15678|15670|15669.3|373
1717419600000|2024-06-03 13:00:00|15678.8|15677.8|15680.7|15680|15682.5|15681.4|15678.7|15677.6|460
1717419900000|2024-06-03 13:05:00|15680.9|15680.2|15682.6|15681.9|15683.8|15683.1|15678.9|15678.2|263
1717420200000|2024-06-03 13:10:00|15682.8|15682.1|15676.6|15675.9|15684.1|15683.4|15674.8|15673.9|222
1717420500000|2024-06-03 13:15:00|15676.5|15675.8|15673.3|15672.6|15676.5|15675.8|15670.4|15669.7|280
1717420800000|2024-06-03 13:20:00|15673.2|15672.5|15670.6|15669.9|15675.1|15674.4|15669.2|15668.2|260
1717421100000|2024-06-03 13:25:00|15670.4|15669.7|15669.7|15669|15671.7|15671|15667.2|15666.5|300
1717421400000|2024-06-03 13:30:00|15669.6|15668.9|15668.6|15667.6|15673.6|15672.9|15666|15665.3|436
1717421700000|2024-06-03 13:35:00|15668.7|15667.7|15669|15668.3|15671|15670.3|15667.1|15666.4|437
1717422000000|2024-06-03 13:40:00|15669.2|15668.5|15673|15667.7|15673.4|15671.8|15668.1|15667.2|194
1717422300000|2024-06-03 13:45:00|15672.9|15667.8|15672.9|15672.2|15678.4|15677.7|15670.8|15667.8|419
1717422600000|2024-06-03 13:50:00|15673|15672.3|15666.3|15665.6|15673.7|15673|15664.6|15663.9|419
1717422900000|2024-06-03 13:55:00|15666.2|15665.5|15672.6|15666.6|15674.6|15668.6|15665.7|15662.7|239
1717423200000|2024-06-03 14:00:00|15671.1|15665.1|15640.8|15640.1|15671.1|15665.1|15635.3|15634.6|1477
1717423500000|2024-06-03 14:05:00|15640.7|15640|15625.2|15624.5|15640.7|15640|15616.8|15616.1|1269
1717423800000|2024-06-03 14:10:00|15625.1|15624.4|15628.4|15627.7|15632.2|15631.4|15621.9|15621.2|662
1717424100000|2024-06-03 14:15:00|15628.3|15627.6|15626.3|15625.6|15629.5|15628.8|15616|15615.3|673
1717424400000|2024-06-03 14:20:00|15626.2|15625.5|15645.9|15645.2|15647|15646.3|15624.7|15624|757
1717424700000|2024-06-03 14:25:00|15645.8|15645.1|15633.2|15632.5|15646.8|15646.1|15632.9|15632.2|729
1717425000000|2024-06-03 14:30:00|15633.1|15632.4|15637.6|15635.9|15638.1|15637.1|15628.3|15627.5|942
1717425300000|2024-06-03 14:35:00|15637.1|15636|15619|15617.2|15637.1|15636.4|15618.1|15617.2|808
1717425600000|2024-06-03 14:40:00|15618.9|15617.4|15622.3|15621.3|15624.9|15623.3|15613.8|15612.8|931
1717425900000|2024-06-03 14:45:00|15622.4|15621.4|15621.5|15620.8|15625.2|15624.2|15615.1|15614.4|670
1717426200000|2024-06-03 14:50:00|15621.2|15620.5|15621|15620.3|15626.5|15625.8|15616.3|15615.6|678
1717426500000|2024-06-03 14:55:00|15620.7|15620|15620.6|15619.6|15623.8|15623.1|15613.9|15613.2|718
1717426800000|2024-06-03 15:00:00|15620.5|15619.5|15617.1|15616.4|15624.4|15623.7|15616.3|15615.6|688
1717427100000|2024-06-03 15:05:00|15616.8|15616.1|15607.1|15606.4|15618.7|15618|15606.7|15605.8|646
1717427400000|2024-06-03 15:10:00|15607.2|15606.5|15607.3|15606.6|15610.9|15610.2|15603.7|15602.4|667
1717427700000|2024-06-03 15:15:00|15607.4|15606.7|15614.3|15613.6|15615.3|15614.3|15605.8|15605.1|438
1717428000000|2024-06-03 15:20:00|15614.2|15613.5|15613.2|15612.5|15618|15617.1|15612.2|15611.3|411
1717428300000|2024-06-03 15:25:00|15613.3|15612.6|15611.2|15610.5|15615.2|15614.5|15610.6|15609.7|309
1717428600000|2024-06-03 15:30:00|15611.1|15610.4|15607.2|15606.5|15611.2|15610.5|15605.9|15605.2|249
1717428900000|2024-06-03 15:35:00|15607.1|15606.4|15603.8|15603.1|15608.3|15607.6|15603.6|15602.9|157
1717429200000|2024-06-03 15:40:00|15604.2|15603.5|15605.9|15605.2|15605.9|15605.2|15603.4|15602.7|137
1717429500000|2024-06-03 15:45:00|15606.1|15605.4|15605.2|15604.5|15606.8|15605.6|15601.8|15601.1|202
1717429800000|2024-06-03 15:50:00|15605.1|15604.4|15602.5|15601.8|15605.3|15604.6|15601.7|15601|124
1717430100000|2024-06-03 15:55:00|15602.4|15601.7|15604.4|15603.7|15605.6|15604.9|15595.4|15594.7|360
1717430400000|2024-06-03 16:00:00|15604.5|15603.8|15604.8|15604.1|15607.2|15606.4|15602.3|15601.6|214
1717430700000|2024-06-03 16:05:00|15604.9|15604.2|15608.7|15608|15609.9|15609.2|15604.8|15604.1|197
1717431000000|2024-06-03 16:10:00|15608.6|15607.9|15608.5|15607.8|15608.8|15608.1|15605.1|15604.4|299
1717431300000|2024-06-03 16:15:00|15608.6|15607.9|15610.2|15609.5|15611.9|15611|15608.5|15607.8|217
1717431600000|2024-06-03 16:20:00|15610.1|15609.4|15612.3|15611.6|15614|15613|15609.8|15609.1|227
1717431900000|2024-06-03 16:25:00|15612.4|15611.7|15614.7|15614|15616.8|15615.8|15612.3|15611.6|168
1717432200000|2024-06-03 16:30:00|15614.6|15613.9|15613.9|15613.2|15614.9|15614.2|15612.1|15611.4|117
1717432500000|2024-06-03 16:35:00|15613.8|15613.1|15613.1|15612.4|15614.6|15613.9|15607.1|15606.4|210
1717432800000|2024-06-03 16:40:00|15613|15612.3|15613.8|15613.1|15615.3|15614.6|15612.7|15612|140
1717433100000|2024-06-03 16:45:00|15613.9|15613.2|15611.3|15610.6|15613.9|15613.2|15610.4|15609.4|117
1717433400000|2024-06-03 16:50:00|15611.2|15610.5|15610.8|15610.1|15612.5|15611.8|15608.9|15608.2|131
1717433700000|2024-06-03 16:55:00|15610.9|15610.2|15607.2|15606.5|15611.2|15610.4|15606.8|15606.1|157
1717434000000|2024-06-03 17:00:00|15607.3|15606.6|15608.6|15607.9|15609.7|15609|15606.8|15606.1|221
1717434300000|2024-06-03 17:05:00|15609.4|15608.7|15608.6|15607.9|15610|15609.3|15606.2|15605.5|113
1717434600000|2024-06-03 17:10:00|15608.5|15607.8|15606|15605|15610.6|15609.9|15605.8|15604.9|103
1717434900000|2024-06-03 17:15:00|15605.7|15604.7|15606|15605|15606.9|15606.2|15604.3|15603.3|97
1717435200000|2024-06-03 17:20:00|15606.1|15605.1|15607.3|15606.6|15608.6|15607.9|15604.8|15604.1|123
1717435500000|2024-06-03 17:25:00|15607.4|15606.7|15607.2|15606.5|15608.5|15607.8|15606.5|15605.8|107
1717435800000|2024-06-03 17:30:00|15607.1|15606.4|15606.6|15605.6|15607.7|15607|15604.9|15604.1|123
1717436100000|2024-06-03 17:35:00|15606.8|15605.8|15608.5|15607.5|15608.6|15607.6|15606.6|15605.6|100
1717436400000|2024-06-03 17:40:00|15608.6|15607.6|15611.3|15610.3|15612.6|15611.6|15608.6|15607.6|178
1717436700000|2024-06-03 17:45:00|15611.2|15610.2|15612.8|15611.8|15613.5|15612.7|15610.6|15609.6|121
1717437000000|2024-06-03 17:50:00|15613.5|15612.5|15615|15614|15615.8|15614.8|15613.5|15612.5|148
1717437300000|2024-06-03 17:55:00|15615.1|15614.1|15619|15618|15619.3|15618.1|15615.1|15614|179
1717437600000|2024-06-03 18:00:00|15619.1|15618.1|15624.4|15623.7|15626|15625.1|15618.4|15617.5|232
1717437900000|2024-06-03 18:05:00|15624.5|15623.8|15625.5|15624.8|15627.6|15626.9|15623.4|15622.7|186
1717438200000|2024-06-03 18:10:00|15625.6|15624.9|15620.9|15619.9|15627|15626|15620.5|15619.5|209
1717438500000|2024-06-03 18:15:00|15620.8|15619.8|15621.9|15621.2|15622.6|15621.9|15618.5|15617.5|304
1717438800000|2024-06-03 18:20:00|15621.7|15621|15620.6|15619.9|15622.1|15621.4|15618.8|15618.1|188
1717439100000|2024-06-03 18:25:00|15620.7|15620|15624.2|15623.5|15624.7|15624|15619.6|15618.9|172
1717439400000|2024-06-03 18:30:00|15624.1|15623.4|15623.9|15623.2|15624.1|15623.4|15621.7|15620.7|183
1717439700000|2024-06-03 18:35:00|15624|15623.3|15622.8|15622.1|15624.8|15624.1|15621.9|15620.9|124
1717440000000|2024-06-03 18:40:00|15622.9|15622.2|15624.3|15623.3|15625.5|15624.8|15622.7|15621.8|106
1717440300000|2024-06-03 18:45:00|15624.2|15623.2|15621.9|15620.9|15625.7|15624.7|15621.7|15620.4|178
1717440600000|2024-06-03 18:50:00|15621.7|15620.7|15621.8|15620.8|15623.1|15622.1|15621|15620|125
1717440900000|2024-06-03 18:55:00|15621.7|15620.7|15622.7|15622|15623.4|15622.7|15619.4|15618.4|129
1717441200000|2024-06-03 19:00:00|15622.6|15621.9|15623.3|15622.6|15623.8|15623.1|15621.6|15620.9|77
1717441500000|2024-06-03 19:05:00|15623.4|15622.7|15621.6|15620.6|15624|15623.3|15621.2|15620.2|131
1717441800000|2024-06-03 19:10:00|15621.5|15620.5|15622.8|15622.1|15623.3|15622.6|15621.4|15620.5|90
1717442100000|2024-06-03 19:15:00|15622.7|15622|15624|15623.3|15624.4|15623.7|15622.5|15621.5|76
1717442400000|2024-06-03 19:20:00|15624.1|15623.4|15624.3|15623.3|15624.7|15624|15622.9|15621.9|127
1717442700000|2024-06-03 19:25:00|15624.2|15623.2|15629|15628|15629.1|15628.3|15624.2|15623.2|82
1717443000000|2024-06-03 19:30:00|15629.1|15628.1|15625.6|15624.9|15629.1|15628.1|15625.2|15624.5|126
1717443300000|2024-06-03 19:35:00|15625.4|15624.7|15626.5|15625.8|15626.9|15626.2|15625.3|15624.6|65
1717443600000|2024-06-03 19:40:00|15626.6|15625.9|15626.2|15625.5|15627.5|15626.8|15625.8|15625.1|82
1717443900000|2024-06-03 19:45:00|15626.3|15625.6|15625.4|15624.7|15626.8|15626.1|15625.2|15624.5|52
1717444200000|2024-06-03 19:50:00|15625.2|15624.5|15623.7|15623|15626|15625.3|15623|15622.3|50
1717444500000|2024-06-03 19:55:00|15623.6|15622.9|15624.5|15622.9|15624.8|15623.8|15622.8|15622.1|142
1717444800000|2024-06-03 20:00:00|15624.4|15623.4|15621.8|15621.1|15625.6|15624.9|15621.8|15621.1|70
1717445100000|2024-06-03 20:05:00|15621.7|15621|15622.9|15622.2|15623|15622.2|15621.6|15620.9|20
1717445400000|2024-06-03 20:10:00|15622.4|15621.7|15621.9|15621.2|15622.4|15621.7|15621.5|15620.6|39
1717445700000|2024-06-03 20:15:00|15621.8|15621.1|15618.2|15617.2|15622.4|15621.2|15618.2|15617|59
1717446000000|2024-06-03 20:20:00|15619|15617.9|15620.8|15619.8|15621.5|15620|15619|15617.9|136
1717446300000|2024-06-03 20:25:00|15621.1|15619.6|15620.5|15619.5|15621.4|15620.4|15619.5|15618.5|83
1717446600000|2024-06-03 20:30:00|15620.7|15619.2|15614.1|15613.1|15620.7|15619.4|15614.1|15613|83
1717446900000|2024-06-03 20:35:00|15614.2|15613.2|15611.5|15610.5|15614.8|15613.6|15611.5|15610.5|103
1717447200000|2024-06-03 20:40:00|15611.4|15610.4|15611.1|15610.1|15612|15610.6|15605.3|15604.3|137
1717447500000|2024-06-03 20:45:00|15610.9|15609.3|15611.7|15609.8|15613.5|15611.6|15610.3|15608.6|129
1717447800000|2024-06-03 20:50:00|15611.8|15609.9|15607.8|15606|15611.9|15610.1|15606.8|15605.2|188
1717448100000|2024-06-03 20:55:00|15607.7|15605.3|15614.1|15607.1|15614.2|15607.2|15607.3|15603.2|179
1717448400000|2024-06-03 21:00:00|15614.6|15607.6|15610.6|15603.6|15614.8|15607.8|15610.6|15603.6|11
1717448700000|2024-06-03 21:05:00|15610.5|15603.5|15612.4|15605.4|15614.3|15607.3|15610.2|15603.2|23
1717449000000|2024-06-03 21:10:00|15612.3|15605.3|15612.4|15605.4|15614.1|15607.1|15612.1|15605.1|57
1717449300000|2024-06-03 21:15:00|15610.5|15603.5|15610.5|15603.5|15610.8|15603.8|15610.4|15603.4|19
1717449600000|2024-06-03 21:20:00|15610.7|15603.7|15610.7|15603.7|15610.7|15603.7|15609.9|15603.2|14
1717449900000|2024-06-03 21:25:00|15610.6|15603.6|15610.4|15603.4|15610.6|15603.6|15610.4|15603.4|2
1717450200000|2024-06-03 21:30:00|15610.7|15603.7|15610.4|15604|15610.7|15604.1|15610.4|15603.5|24
1717450500000|2024-06-03 21:35:00|15610.1|15604.1|15610.2|15604.2|15610.4|15604.2|15610.1|15603.7|42
1717450800000|2024-06-03 21:40:00|15610.1|15604.1|15610.4|15604.5|15610.4|15604.5|15610.1|15604.1|36
1717451100000|2024-06-03 21:45:00|15610.3|15604.4|15610.7|15605.8|15610.8|15605.8|15610.3|15604.4|20
1717451400000|2024-06-03 21:50:00|15610.6|15606.5|15613.8|15606.8|15614.2|15607.3|15610.6|15606.3|49
1717451700000|2024-06-03 21:55:00|15613.9|15606.9|15613.5|15609|15614.4|15609.1|15613.1|15606.8|48
1717452000000|2024-06-03 22:00:00|15613.6|15608.9|15614.3|15611|15617.7|15613.1|15610.2|15604.7|202
1717452300000|2024-06-03 22:05:00|15613.8|15611.5|15611.3|15609.5|15613.8|15611.5|15611.1|15609.1|45
1717452600000|2024-06-03 22:10:00|15611.2|15609.2|15612.2|15611.2|15612.4|15611.2|15610.9|15609.2|33
1717452900000|2024-06-03 22:15:00|15612.3|15611.3|15613.6|15612.6|15613.7|15612.7|15612.1|15611.1|23
1717453200000|2024-06-03 22:20:00|15613.7|15612.7|15614.5|15613.5|15615.2|15614.2|15612.3|15611.3|44
1717453500000|2024-06-03 22:25:00|15614.4|15613.4|15614.6|15613.6|15615.5|15614.5|15613.2|15612.2|44
1717453800000|2024-06-03 22:30:00|15614.8|15613.8|15614.3|15613.3|15616.5|15615.5|15613.4|15612.4|69
1717454100000|2024-06-03 22:35:00|15614.6|15613.6|15614.7|15613.7|15615.8|15614.8|15614.6|15613.6|58
1717454400000|2024-06-03 22:40:00|15614.6|15613.6|15612.3|15611.3|15615|15614|15612.3|15611.3|56
1717454700000|2024-06-03 22:45:00|15612.1|15611.1|15611.1|15610.1|15612.1|15611.1|15609.6|15608.8|45
1717455000000|2024-06-03 22:50:00|15611|15610.3|15612|15611|15612.7|15611.7|15610.9|15610.1|59
1717455300000|2024-06-03 22:55:00|15612.2|15611.2|15616.3|15615.3|15616.5|15615.5|15612.1|15611.2|50
1717455600000|2024-06-03 23:00:00|15617|15616|15618.1|15616.3|15618.1|15617.2|15615.7|15615|67
1717455900000|2024-06-03 23:05:00|15617.8|15616.8|15619.7|15618.7|15619.8|15618.8|15617|15615.9|95
1717456200000|2024-06-03 23:10:00|15619.6|15618.6|15622.7|15621|15623.3|15622.3|15617.4|15616.7|146
1717456500000|2024-06-03 23:15:00|15622.8|15621.3|15622|15621|15624.5|15623.8|15620.6|15619.7|114
1717456800000|2024-06-03 23:20:00|15622.3|15620.8|15621.1|15620.4|15623.6|15622.6|15619.5|15618.5|88
1717457100000|2024-06-03 23:25:00|15621.2|15620.5|15620.7|15620|15622.7|15622|15620.5|15619.8|50
1717457400000|2024-06-03 23:30:00|15620.8|15620.1|15615.2|15614.5|15620.9|15620.2|15614.8|15614.1|82
1717457700000|2024-06-03 23:35:00|15615.1|15614.4|15615.8|15615.1|15616.2|15615.5|15613.7|15613|62
1717458000000|2024-06-03 23:40:00|15615.9|15615.2|15613.7|15613|15615.9|15615.2|15612.6|15611.9|92
1717458300000|2024-06-03 23:45:00|15613.6|15612.9|15606.2|15605.2|15613.6|15612.9|15605.1|15604.4|196
1717458600000|2024-06-03 23:50:00|15605.3|15604.6|15605.1|15604.4|15606.3|15605.5|15599.6|15598.6|242
1717458900000|2024-06-03 23:55:00|15605.3|15604.6|15609.8|15608.8|15610.1|15609.1|15605.3|15604.6|138
1717459200000|2024-06-04 00:00:00|15609.9|15608.9|15608.5|15607.8|15610.8|15610.1|15598.9|15597.9|610
1717459500000|2024-06-04 00:05:00|15608.3|15607.6|15615.7|15614.7|15619.2|15618.5|15608|15607.3|399
1717459800000|2024-06-04 00:10:00|15616.1|15615.1|15616.2|15615.2|15619.9|15619.2|15614.3|15613.3|283
1717460100000|2024-06-04 00:15:00|15616.3|15615.3|15613.2|15612.2|15617.4|15616.6|15612.1|15611.4|222
1717460400000|2024-06-04 00:20:00|15613.3|15612.3|15618.9|15617.9|15619|15618|15611|15610|213
1717460700000|2024-06-04 00:25:00|15619.3|15618.6|15613.3|15612.6|15619.9|15619.2|15613.2|15612.5|159
1717461000000|2024-06-04 00:30:00|15613.1|15612.4|15617|15616.3|15617.4|15616.7|15612.1|15611.4|153
1717461300000|2024-06-04 00:35:00|15616.8|15616.1|15623|15622.3|15624.3|15623.3|15615.6|15614.9|179
1717461600000|2024-06-04 00:40:00|15622.6|15621.9|15628.1|15627.4|15630.2|15629.5|15622.6|15621.9|197
1717461900000|2024-06-04 00:45:00|15627.7|15627|15629.5|15628.8|15630.8|15630.1|15626|15625.3|228
1717462200000|2024-06-04 00:50:00|15629.4|15628.7|15641|15640.3|15641.2|15640.5|15629.3|15628.6|642
1717462500000|2024-06-04 00:55:00|15641.1|15640.4|15639.2|15638.5|15641.4|15640.4|15634|15633.3|478
1717462800000|2024-06-04 01:00:00|15639.4|15638.7|15636.3|15635.6|15641.7|15641|15635.5|15634.8|337
1717463100000|2024-06-04 01:05:00|15636.4|15635.7|15635.6|15634.9|15639.4|15638.7|15633.9|15633.2|245
1717463400000|2024-06-04 01:10:00|15635.1|15634.4|15634.1|15633.4|15636.7|15636|15633.7|15633|150
1717463700000|2024-06-04 01:15:00|15634.2|15633.5|15638.9|15638.2|15639.8|15638.8|15633.5|15632.8|172
1717464000000|2024-06-04 01:20:00|15638.2|15637.5|15637.3|15636.6|15640.4|15639.4|15635.7|15635|228
1717464300000|2024-06-04 01:25:00|15637.7|15637|15635.8|15635.1|15639.3|15638.6|15631.9|15631.2|232
1717464600000|2024-06-04 01:30:00|15636|15635|15638.2|15636.7|15638.3|15637.3|15635.1|15634.1|135
1717464900000|2024-06-04 01:35:00|15638|15637|15645.4|15644.4|15645.9|15644.9|15637.8|15636.6|357
1717465200000|2024-06-04 01:40:00|15645.5|15644.5|15648.7|15648|15649.1|15648.1|15645.5|15644.4|253
1717465500000|2024-06-04 01:45:00|15648.4|15647.7|15646.3|15645.3|15649|15648.3|15646.2|15645.2|128
1717465800000|2024-06-04 01:50:00|15646.4|15645.4|15645.2|15644.5|15646.4|15645.7|15644.3|15643.3|116
1717466100000|2024-06-04 01:55:00|15645.1|15644.4|15646.7|15646|15647.6|15646.6|15644|15643.3|112
1717466400000|2024-06-04 02:00:00|15646.8|15646.1|15642.7|15642|15646.8|15646.1|15642.5|15641.8|101
1717466700000|2024-06-04 02:05:00|15642|15641.3|15640.3|15639.3|15642|15641.3|15638.3|15637.6|206
1717467000000|2024-06-04 02:10:00|15640.2|15639.2|15643.4|15642.7|15644.2|15643.5|15640.2|15639.2|140
1717467300000|2024-06-04 02:15:00|15643.6|15642.9|15645.3|15644.6|15645.8|15645.1|15642.9|15642.1|78
1717467600000|2024-06-04 02:20:00|15645.4|15644.7|15643.3|15642.6|15645.4|15644.7|15639.7|15639|180
1717467900000|2024-06-04 02:25:00|15643.5|15642.8|15639.5|15638.8|15644.5|15643.8|15637.3|15636.6|187
1717468200000|2024-06-04 02:30:00|15639.3|15638.6|15636.3|15635.6|15640|15639|15635.7|15635|153
1717468500000|2024-06-04 02:35:00|15636.4|15635.7|15639|15638.3|15640.6|15639.3|15633.5|15632.8|216
1717468800000|2024-06-04 02:40:00|15638.3|15637.6|15639.5|15638.5|15639.8|15638.7|15636.5|15635.8|203
1717469100000|2024-06-04 02:45:00|15639.4|15638.4|15636.6|15635.9|15639.4|15638.7|15635.7|15635|121
1717469400000|2024-06-04 02:50:00|15636.4|15635.7|15633.9|15633.2|15636.4|15635.7|15632.5|15631.8|99
1717469700000|2024-06-04 02:55:00|15633.7|15633|15638.2|15637.2|15638.3|15637.4|15633.3|15632.6|147
1717470000000|2024-06-04 03:00:00|15638|15637.3|15634.2|15633.5|15639.5|15638.8|15633.9|15633.2|149
1717470300000|2024-06-04 03:05:00|15634.3|15633.6|15634.5|15633.8|15635.8|15635.1|15633|15632.3|112
1717470600000|2024-06-04 03:10:00|15634.8|15634.1|15635.2|15634.5|15636.1|15635.4|15634.1|15633.4|99
1717470900000|2024-06-04 03:15:00|15635.1|15634.4|15632.7|15632|15635.2|15634.5|15631.6|15630.9|63
1717471200000|2024-06-04 03:20:00|15633.9|15633.2|15636.6|15635.9|15637|15636.3|15633.8|15633.1|95
1717471500000|2024-06-04 03:25:00|15636.5|15635.8|15636.6|15635.9|15637.4|15636.7|15635.5|15634.8|94
1717471800000|2024-06-04 03:30:00|15636.8|15635.8|15640.4|15639.4|15640.5|15639.5|15636.3|15635.3|126
1717472100000|2024-06-04 03:35:00|15640.5|15639.5|15639.1|15638.4|15643.1|15642.4|15639.1|15638.3|168
1717472400000|2024-06-04 03:40:00|15639.3|15638.6|15638|15637.3|15639.5|15638.8|15636.8|15636.1|109
1717472700000|2024-06-04 03:45:00|15638.2|15637.2|15638.1|15637.1|15639.6|15638.6|15637.6|15636.6|95
1717473000000|2024-06-04 03:50:00|15637.6|15636.9|15637.5|15636.8|15638.3|15637.2|15637.5|15636.4|50
1717473300000|2024-06-04 03:55:00|15637.6|15636.9|15639.4|15638.4|15639.5|15638.5|15636.1|15635.3|98
1717473600000|2024-06-04 04:00:00|15639.5|15638.5|15641.5|15640.5|15642.4|15641.4|15639.5|15638.5|121
1717473900000|2024-06-04 04:05:00|15641.4|15640.4|15638.7|15638|15641.6|15640.6|15638.7|15638|46
1717474200000|2024-06-04 04:10:00|15638.9|15637.9|15638.2|15637.5|15640|15639.3|15636.1|15635.4|102
1717474500000|2024-06-04 04:15:00|15638.1|15637.4|15637.6|15636.9|15639.4|15638.7|15636.4|15635.7|66
1717474800000|2024-06-04 04:20:00|15637.7|15637|15633.8|15633.1|15637.7|15637|15633.7|15633|56
1717475100000|2024-06-04 04:25:00|15633.6|15632.9|15632.9|15632.2|15633.6|15632.9|15632.5|15631.8|38
1717475400000|2024-06-04 04:30:00|15632.7|15632|15632.4|15631.7|15632.7|15632|15630.6|15629.7|72
1717475700000|2024-06-04 04:35:00|15632.8|15632.1|15633.8|15633.1|15634.2|15633.5|15632.6|15631.9|42
1717476000000|2024-06-04 04:40:00|15634.4|15633.7|15632.9|15632.2|15634.4|15633.7|15631.5|15630.7|66
1717476300000|2024-06-04 04:45:00|15633|15632.3|15630.6|15629.9|15633|15632.3|15630.5|15629.7|43
1717476600000|2024-06-04 04:50:00|15631.7|15631|15628.1|15627.1|15631.7|15631|15627.8|15626.9|78
1717476900000|2024-06-04 04:55:00|15628|15627|15630.2|15629.5|15630.2|15629.5|15625.9|15624.9|90
1717477200000|2024-06-04 05:00:00|15630.3|15629.6|15628.1|15627.1|15631.3|15630.1|15625.7|15625|139
1717477500000|2024-06-04 05:05:00|15628|15627|15624.1|15623.4|15628.4|15627.5|15622.5|15621.5|143
1717477800000|2024-06-04 05:10:00|15624.2|15623.5|15620.8|15620.1|15624.3|15623.6|15620.6|15619.9|73
1717478100000|2024-06-04 05:15:00|15621.2|15620.5|15618.3|15617.6|15623|15622.3|15616.7|15615.7|117
1717478400000|2024-06-04 05:20:00|15618.7|15618|15616.6|15615.9|15619.4|15618.4|15614.9|15613.7|149
1717478700000|2024-06-04 05:25:00|15616.2|15615.5|15618.6|15617.9|15618.6|15617.9|15616|15614.9|65
1717479000000|2024-06-04 05:30:00|15618.7|15618|15613|15612.3|15619.6|15618.9|15612.8|15612.1|116
1717479300000|2024-06-04 05:35:00|15612.9|15612.2|15611.3|15610.6|15613.5|15612.8|15609.9|15609.2|193
1717479600000|2024-06-04 05:40:00|15611.4|15610.7|15613.5|15612.8|15613.5|15612.8|15609.8|15609.1|126
1717479900000|2024-06-04 05:45:00|15614.4|15613.7|15615.8|15614.3|15616.1|15614.9|15612.4|15611.1|205
1717480200000|2024-06-04 05:50:00|15615.6|15614.6|15619|15618.3|15619.6|15618.9|15615.4|15614.6|182
1717480500000|2024-06-04 05:55:00|15618.9|15618.2|15620.4|15618.9|15620.5|15619.2|15617|15616.3|153
1717480800000|2024-06-04 06:00:00|15620.2|15619.2|15606.3|15605.6|15621.3|15620.3|15606.3|15605.6|482
1717481100000|2024-06-04 06:05:00|15606.4|15605.7|15603.9|15603.2|15608|15607.3|15602.7|15601.8|333
1717481400000|2024-06-04 06:10:00|15604|15603.3|15592.6|15591.9|15607.2|15606.5|15589.7|15587.6|486
1717481700000|2024-06-04 06:15:00|15592.7|15592|15587.2|15586.2|15594.2|15593.2|15581|15579.5|726
1717482000000|2024-06-04 06:20:00|15587.3|15586.3|15594|15593|15594.8|15593.8|15587.1|15586.1|375
1717482300000|2024-06-04 06:25:00|15594.1|15593.1|15595.9|15594.9|15597.4|15596.1|15588.7|15587.8|312
1717482600000|2024-06-04 06:30:00|15595.8|15595.1|15603.6|15602.9|15604.7|15604|15595.7|15595|321
1717482900000|2024-06-04 06:35:00|15603.4|15602.7|15609.3|15608.6|15610.8|15610.1|15603.1|15602.4|347
1717483200000|2024-06-04 06:40:00|15609.6|15608.9|15608.5|15607.8|15612.8|15611.8|15605.7|15604.7|362
1717483500000|2024-06-04 06:45:00|15608.7|15608|15602.8|15602.1|15608.7|15608|15601.3|15600.6|293
1717483800000|2024-06-04 06:50:00|15602.7|15602|15599.7|15599|15606|15605.3|15598.7|15597.7|355
1717484100000|2024-06-04 06:55:00|15599.4|15598.7|15595.4|15594.7|15599.4|15598.7|15593.4|15592.7|302
1717484400000|2024-06-04 07:00:00|15595.5|15594.8|15583.6|15582.6|15596.4|15595.7|15580.3|15579.6|622
1717484700000|2024-06-04 07:05:00|15584|15583|15567|15565.4|15584.4|15583.4|15565.6|15564.6|693
1717485000000|2024-06-04 07:10:00|15566.7|15565.7|15566.5|15565.5|15576.1|15574.7|15562.9|15562|677
1717485300000|2024-06-04 07:15:00|15566.3|15565.3|15558.2|15557.5|15566.3|15565.3|15557.1|15556.1|533
1717485600000|2024-06-04 07:20:00|15558.3|15557.6|15560.4|15559.7|15563.7|15562.4|15553.8|15553.1|603
1717485900000|2024-06-04 07:25:00|15560.6|15559.9|15561.9|15561.2|15569.4|15568.5|15557.8|15556.8|585
1717486200000|2024-06-04 07:30:00|15561.8|15561.1|15570.9|15570.2|15574.9|15573.9|15561.8|15561.1|558
1717486500000|2024-06-04 07:35:00|15571|15570.3|15562.7|15562|15571.9|15570.7|15562.3|15561.6|407
1717486800000|2024-06-04 07:40:00|15562.8|15562.1|15558.7|15557.7|15572.5|15571.8|15557.7|15556.5|539
1717487100000|2024-06-04 07:45:00|15559|15557.4|15556.7|15556|15560|15559.2|15552.8|15551.4|525
1717487400000|2024-06-04 07:50:00|15556.8|15556.1|15543.3|15542.3|15556.9|15556.2|15542.8|15542.1|395
1717487700000|2024-06-04 07:55:00|15543.4|15542.4|15539.4|15538.7|15546.3|15545|15536.5|15535.5|542
1717488000000|2024-06-04 08:00:00|15539.2|15538.5|15536.1|15535.4|15541.2|15540.5|15531.9|15531.2|642
1717488300000|2024-06-04 08:05:00|15535.9|15535.2|15531.5|15530.8|15541.4|15540.4|15528.8|15527.9|643
1717488600000|2024-06-04 08:10:00|15531.4|15530.4|15533.2|15532.2|15536.3|15535|15526.9|15526.1|589
1717488900000|2024-06-04 08:15:00|15533.3|15532.3|15541.3|15540.6|15542.8|15541.8|15532.2|15531.2|602
1717489200000|2024-06-04 08:20:00|15540.5|15539.8|15541.8|15540.8|15544.7|15543.2|15538.9|15538.2|360
1717489500000|2024-06-04 08:25:00|15542|15541|15542.6|15541.9|15547.6|15546.9|15538|15537.3|453
1717489800000|2024-06-04 08:30:00|15542.5|15541.8|15531.4|15530.4|15546.5|15545.8|15530.9|15529.9|320
1717490100000|2024-06-04 08:35:00|15531.5|15530.5|15525|15524.3|15533.9|15533.2|15523.2|15522.4|489
1717490400000|2024-06-04 08:40:00|15525.3|15524.6|15530.7|15529.7|15533.5|15531.6|15524.7|15524|814
1717490700000|2024-06-04 08:45:00|15530.6|15529.6|15529.4|15528.4|15533.5|15532.2|15524|15523.3|584
1717491000000|2024-06-04 08:50:00|15529.6|15528.6|15525.4|15524.7|15531.7|15530.7|15524.2|15523.5|513
1717491300000|2024-06-04 08:55:00|15525.3|15524.6|15530.7|15530|15534.5|15533.5|15521.8|15521.1|514
1717491600000|2024-06-04 09:00:00|15530.8|15530.1|15521.5|15520.8|15535.9|15535.2|15521.1|15520.4|455
1717491900000|2024-06-04 09:05:00|15521.3|15520.6|15524.6|15523.9|15525.1|15524|15515.4|15514.6|538
1717492200000|2024-06-04 09:10:00|15524.5|15523.8|15537.3|15535.7|15538.3|15537.3|15524.4|15523.5|593
1717492500000|2024-06-04 09:15:00|15537.1|15536.1|15527.8|15527.1|15538.1|15536.9|15527.8|15527.1|341
1717492800000|2024-06-04 09:20:00|15527.7|15527|15531.5|15530.8|15532.8|15531.8|15505.1|15501.8|1466
1717493100000|2024-06-04 09:25:00|15531.9|15531.2|15536.4|15535.7|15537.9|15537.2|15530.3|15529.6|525
1717493400000|2024-06-04 09:30:00|15536.3|15535.6|15522.9|15521.9|15536.5|15535.8|15522.2|15520.9|509
1717493700000|2024-06-04 09:35:00|15523|15522|15514.7|15513.7|15525.3|15524.6|15513.2|15512.5|471
1717494000000|2024-06-04 09:40:00|15514.6|15513.9|15508.7|15507.7|15515.9|15514.5|15507.8|15506.6|606
1717494300000|2024-06-04 09:45:00|15508.6|15507.6|15507.7|15507|15515.4|15514.2|15505.2|15504.5|706
1717494600000|2024-06-04 09:50:00|15507.8|15507.1|15506.4|15505.7|15518.1|15516.3|15506.1|15505.1|591
1717494900000|2024-06-04 09:55:00|15506.9|15506.2|15515.5|15514.8|15516|15515.2|15506.3|15505.6|386
1717495200000|2024-06-04 10:00:00|15515.9|15515.2|15515.2|15514.2|15520.3|15519.1|15509.7|15509|446
1717495500000|2024-06-04 10:05:00|15515|15514|15502.3|15500.8|15518.4|15517.4|15501.7|15500.4|502
1717495800000|2024-06-04 10:10:00|15502.2|15500.7|15507.1|15506.1|15511.4|15510.4|15500.5|15499.5|551
1717496100000|2024-06-04 10:15:00|15506.8|15505.8|15501.9|15501.2|15508.9|15508.2|15500.2|15499.2|536
1717496400000|2024-06-04 10:20:00|15502|15501.3|15495.3|15494.3|15504.3|15503.2|15492.4|15491.7|631
1717496700000|2024-06-04 10:25:00|15495.4|15494.4|15489.8|15489.1|15497.1|15496.1|15489.1|15487.8|331
1717497000000|2024-06-04 10:30:00|15489.7|15489|15483.5|15482.8|15491.3|15490.6|15483|15482.3|511
1717497300000|2024-06-04 10:35:00|15483.4|15482.7|15481.6|15480.9|15487.6|15486.9|15481.3|15480.6|346
1717497600000|2024-06-04 10:40:00|15481.5|15480.8|15475|15474.3|15482|15481.3|15470.8|15470.1|492
1717497900000|2024-06-04 10:45:00|15475.5|15474.8|15479.1|15478.4|15482.3|15480.9|15472.1|15471.4|546
1717498200000|2024-06-04 10:50:00|15478.9|15478.2|15492.4|15491.7|15492.4|15491.7|15478.9|15478.2|641
1717498500000|2024-06-04 10:55:00|15492.6|15491.9|15493.4|15492.7|15494.6|15493.9|15486.1|15485.1|552
1717498800000|2024-06-04 11:00:00|15493.5|15492.8|15499.2|15498.5|15506.6|15505.9|15493.3|15492.6|791
1717499100000|2024-06-04 11:05:00|15499.1|15498.4|15512|15511.3|15512.6|15511.6|15496.4|15495.7|481
1717499400000|2024-06-04 11:10:00|15511.7|15511|15515.1|15514.4|15522|15521.3|15511.7|15511|517
1717499700000|2024-06-04 11:15:00|15515.3|15514.6|15519.4|15518.7|15521.7|15521|15512|15511.3|381
1717500000000|2024-06-04 11:20:00|15519.7|15519|15515.1|15514.4|15523.3|15522|15512.6|15511.9|412
1717500300000|2024-06-04 11:25:00|15515.2|15514.5|15517.5|15516.8|15519.9|15519.2|15512.9|15512.2|403
1717500600000|2024-06-04 11:30:00|15517.4|15516.7|15518.6|15517.6|15523.4|15522.7|15515.7|15515|318
1717500900000|2024-06-04 11:35:00|15518.5|15517.5|15515.8|15514.8|15521.4|15520.5|15509.8|15509.1|325
1717501200000|2024-06-04 11:40:00|15515.9|15514.9|15517|15516.3|15517.4|15516.4|15509.8|15509.1|243
1717501500000|2024-06-04 11:45:00|15517.1|15516.4|15509.8|15509.1|15517.6|15516.9|15508.6|15507.9|245
1717501800000|2024-06-04 11:50:00|15509.7|15509|15501.9|15501.2|15510.6|15509.9|15501.1|15500.3|364
1717502100000|2024-06-04 11:55:00|15501.6|15500.9|15487.6|15486.6|15501.6|15500.9|15485.8|15484.8|491
1717502400000|2024-06-04 12:00:00|15487.4|15486.4|15480.4|15479.4|15489.1|15488.1|15476.5|15475.8|635
1717502700000|2024-06-04 12:05:00|15480.3|15479.3|15489.7|15489|15491.2|15490|15479.5|15478.5|604
1717503000000|2024-06-04 12:10:00|15489.8|15489.1|15477.7|15476.7|15492.8|15491.8|15473.6|15472.6|526
1717503300000|2024-06-04 12:15:00|15477.6|15476.6|15474.4|15473.4|15487|15485.8|15473.1|15472.4|661
1717503600000|2024-06-04 12:20:00|15474.3|15473.3|15481.2|15480.5|15485.8|15485.1|15473.1|15472.4|646
1717503900000|2024-06-04 12:25:00|15481.3|15480.6|15484.5|15483.5|15486.4|15485.5|15477.2|15476.2|597
1717504200000|2024-06-04 12:30:00|15484|15483|15480.2|15479.5|15484.3|15483.3|15473.9|15472.9|821
1717504500000|2024-06-04 12:35:00|15480.1|15479.4|15480.2|15479.2|15481|15480.3|15473|15471.7|526
1717504800000|2024-06-04 12:40:00|15479.9|15478.9|15490|15489|15490.2|15489|15476|15475|574
1717505100000|2024-06-04 12:45:00|15489.9|15488.9|15506.7|15506|15507|15506.3|15489.7|15488.1|582
1717505400000|2024-06-04 12:50:00|15506.6|15505.9|15510.2|15509.2|15514.3|15513.1|15503.2|15502.2|695
1717505700000|2024-06-04 12:55:00|15510.3|15509.3|15512.8|15511.8|15514.8|15513.9|15503.6|15502.6|721
1717506000000|2024-06-04 13:00:00|15512.7|15511.7|15511.1|15510.4|15520.9|15520.2|15508.7|15507.8|809
1717506300000|2024-06-04 13:05:00|15511|15510.3|15513.2|15512.5|15513.5|15512.6|15503.7|15502.3|718
1717506600000|2024-06-04 13:10:00|15513.4|15512.7|15505.1|15503.5|15516.8|15516.1|15505.1|15503.5|588
1717506900000|2024-06-04 13:15:00|15505|15503.6|15501.6|15500.6|15508.6|15507.9|15499.1|15497.4|590
1717507200000|2024-06-04 13:20:00|15501.5|15500.5|15491.8|15490.8|15502.6|15501.6|15489.8|15488.8|631
1717507500000|2024-06-04 13:25:00|15492.2|15491.2|15501.8|15500.8|15502.4|15501.4|15486.7|15486|577
1717507800000|2024-06-04 13:30:00|15501.9|15500.9|15497.9|15496.2|15509.1|15508.4|15496|15495|699
1717508100000|2024-06-04 13:35:00|15497.8|15496.1|15492.1|15491.4|15500.3|15499.6|15489.3|15488.6|518
1717508400000|2024-06-04 13:40:00|15491.7|15491|15495.3|15494.3|15496.1|15495.2|15485|15484|564
1717508700000|2024-06-04 13:45:00|15495.4|15494.4|15484.9|15483.9|15495.4|15494.4|15482|15481.2|518
1717509000000|2024-06-04 13:50:00|15484.8|15484.1|15493.3|15492.6|15496.3|15495.6|15480.8|15480.1|474
1717509300000|2024-06-04 13:55:00|15494.1|15493.4|15490.8|15485.5|15494.3|15493.6|15486|15485.3|547
1717509600000|2024-06-04 14:00:00|15490.9|15485.4|15478|15477.3|15490.9|15485.5|15457|15452.5|2090
1717509900000|2024-06-04 14:05:00|15477.8|15477.1|15502.8|15502.1|15504.8|15504.1|15477.2|15476.5|1434
1717510200000|2024-06-04 14:10:00|15502.9|15502.2|15514.2|15513.5|15515.8|15515|15501.1|15500.4|1010
1717510500000|2024-06-04 14:15:00|15515|15514.3|15514.2|15513.5|15525.8|15524.7|15512.3|15511.3|970
1717510800000|2024-06-04 14:20:00|15514|15513.3|15514.3|15513.3|15521.3|15520.4|15507.2|15505.4|907
1717511100000|2024-06-04 14:25:00|15514.4|15513.4|15505.3|15504.6|15514.4|15513.4|15505.2|15504.4|677
1717511400000|2024-06-04 14:30:00|15505.1|15504.4|15499.5|15498.5|15505.7|15505|15495.3|15494.6|582
1717511700000|2024-06-04 14:35:00|15499.6|15498.6|15501.1|15500.1|15512|15510.8|15499.5|15498.6|700
1717512000000|2024-06-04 14:40:00|15501.2|15500.2|15502.5|15500.7|15504.2|15503.2|15493.7|15493|547
1717512300000|2024-06-04 14:45:00|15502.4|15500.8|15488.2|15487.5|15503.4|15502.1|15487|15486.3|581
1717512600000|2024-06-04 14:50:00|15488.1|15487.4|15486.9|15486.2|15488.3|15487.4|15481.9|15481.2|603
1717512900000|2024-06-04 14:55:00|15487|15486.3|15489|15487.5|15490|15488.7|15481.6|15480.9|766
1717513200000|2024-06-04 15:00:00|15488.8|15487.8|15482.5|15480.9|15496.8|15496.1|15482.1|15480.9|674
1717513500000|2024-06-04 15:05:00|15482.2|15480.7|15498.7|15497.7|15503.5|15502|15480.9|15479.8|731
1717513800000|2024-06-04 15:10:00|15498.6|15497.6|15493.3|15492.6|15501.8|15501.1|15493.2|15492.5|540
1717514100000|2024-06-04 15:15:00|15493.4|15492.7|15494.1|15493.4|15496.1|15495.1|15490.8|15489.8|332
1717514400000|2024-06-04 15:20:00|15494.2|15493.5|15482.6|15480.9|15495.2|15494.5|15482.1|15480.5|491
1717514700000|2024-06-04 15:25:00|15481.6|15479.9|15484.9|15484.2|15487.7|15486.6|15480.1|15479.1|406
1717515000000|2024-06-04 15:30:00|15484.8|15484.1|15481.4|15480.7|15486.4|15485.7|15476.9|15476.2|437
1717515300000|2024-06-04 15:35:00|15481.5|15480.8|15482.9|15481.9|15483.7|15482.7|15476.5|15475.8|357
1717515600000|2024-06-04 15:40:00|15482.8|15481.8|15482.7|15482|15487.5|15486.8|15479.6|15478.9|265
1717515900000|2024-06-04 15:45:00|15482.8|15482.1|15489.3|15488.6|15489.6|15488.9|15482.7|15482|290
1717516200000|2024-06-04 15:50:00|15489.7|15489|15485.7|15485|15491.4|15490.7|15485.3|15484.6|240
1717516500000|2024-06-04 15:55:00|15485.9|15485.2|15487.8|15487.1|15487.9|15487.2|15483.1|15482.4|216
1717516800000|2024-06-04 16:00:00|15487.9|15486.9|15481.9|15481.2|15487.9|15486.9|15481.3|15480.6|241
1717517100000|2024-06-04 16:05:00|15481.8|15481.1|15477.8|15476.8|15487.4|15486.7|15477.8|15476.8|480
1717517400000|2024-06-04 16:10:00|15477.7|15477|15479.4|15478.7|15481.1|15480.1|15477|15476.3|259
1717517700000|2024-06-04 16:15:00|15479.6|15478.9|15477.5|15476.8|15480.2|15479.4|15476.2|15475.5|216
1717518000000|2024-06-04 16:20:00|15477.6|15476.9|15482.6|15481.9|15483.5|15482.8|15477.5|15476.5|254
1717518300000|2024-06-04 16:25:00|15482.7|15482|15482.4|15481.7|15485.6|15484.9|15481.1|15480.4|222
1717518600000|2024-06-04 16:30:00|15482.3|15481.6|15479.8|15478.8|15482.4|15481.7|15475.1|15474.4|179
1717518900000|2024-06-04 16:35:00|15479.7|15478.7|15484|15483|15484|15483.2|15476.3|15475.6|223
1717519200000|2024-06-04 16:40:00|15483.9|15482.9|15481.1|15480.4|15484|15483|15479.5|15478.8|185
1717519500000|2024-06-04 16:45:00|15481|15480.3|15480.4|15479.4|15481|15480.3|15477.1|15476.4|232
1717519800000|2024-06-04 16:50:00|15480.3|15479.3|15480.4|15479.4|15483.1|15482.1|15478.9|15478.2|157
1717520100000|2024-06-04 16:55:00|15480.5|15479.5|15478.8|15478.1|15480.7|15480|15475.4|15474.6|304
1717520400000|2024-06-04 17:00:00|15478.9|15478.2|15480.7|15480|15482.9|15481.9|15477.2|15476.2|330
1717520700000|2024-06-04 17:05:00|15480.6|15479.9|15482.1|15481.4|15483.3|15482.3|15479.3|15478.6|236
1717521000000|2024-06-04 17:10:00|15482|15481.3|15476.8|15475.8|15482|15481.3|15476.8|15475.8|261
1717521300000|2024-06-04 17:15:00|15477.1|15475.5|15473.2|15472.5|15477.8|15476.8|15469.9|15468.9|258
1717521600000|2024-06-04 17:20:00|15473.3|15472.6|15473.2|15472.5|15476.2|15475.5|15471.8|15471.1|160
1717521900000|2024-06-04 17:25:00|15473.1|15472.4|15469.4|15468.7|15474.1|15473.4|15468|15467.3|207
1717522200000|2024-06-04 17:30:00|15469.3|15468.6|15466.7|15466|15469.7|15469|15462.3|15461.3|338
1717522500000|2024-06-04 17:35:00|15466.8|15466.1|15463|15462.3|15466.9|15466.2|15462.8|15461.9|189
1717522800000|2024-06-04 17:40:00|15463.1|15462.4|15457.3|15456.6|15463.1|15462.4|15456.3|15454.8|228
1717523100000|2024-06-04 17:45:00|15457.4|15456.7|15456.3|15455.6|15458.4|15457.7|15455.4|15454.7|180
1717523400000|2024-06-04 17:50:00|15456.2|15455.5|15460.3|15459.6|15460.7|15459.7|15455.6|15454.9|146
1717523700000|2024-06-04 17:55:00|15460.5|15459.8|15460.6|15459.9|15462.9|15462.2|15459.7|15458.7|217
1717524000000|2024-06-04 18:00:00|15460.7|15460|15463.9|15462.9|15466.3|15465.1|15460.3|15459.4|271
1717524300000|2024-06-04 18:05:00|15464|15463|15462.5|15461.8|15464.1|15463.1|15461.3|15460.6|185
1717524600000|2024-06-04 18:10:00|15462.7|15462|15464|15463|15464.8|15464.1|15461.2|15460.5|176
1717524900000|2024-06-04 18:15:00|15463.9|15462.9|15467.4|15466.7|15467.8|15467.1|15463.5|15462.6|179
1717525200000|2024-06-04 18:20:00|15467.3|15466.6|15471|15470.3|15471.5|15470.8|15466|15465.2|253
1717525500000|2024-06-04 18:25:00|15471.2|15470.5|15470.6|15469.9|15472.4|15471.4|15469.5|15468.8|157
1717525800000|2024-06-04 18:30:00|15470.5|15469.8|15473.4|15472.7|15473.7|15473|15470|15469.3|115
1717526100000|2024-06-04 18:35:00|15473.3|15472.6|15471.9|15471.2|15473.3|15472.6|15470.8|15470.1|90
1717526400000|2024-06-04 18:40:00|15472|15471.3|15472.7|15472|15473.5|15472.8|15471.6|15470.3|152
1717526700000|2024-06-04 18:45:00|15472.8|15472.1|15475.2|15474.5|15475.3|15474.6|15472.2|15471.5|129
1717527000000|2024-06-04 18:50:00|15475.3|15474.6|15473|15472.3|15475.3|15474.6|15472.5|15471.8|94
1717527300000|2024-06-04 18:55:00|15473.7|15473|15471.5|15470.8|15474.1|15473.4|15471.4|15470.7|93
1717527600000|2024-06-04 19:00:00|15471.4|15470.7|15473.1|15472.1|15474.5|15473.8|15471.2|15470.4|178
1717527900000|2024-06-04 19:05:00|15473.3|15472.6|15473|15472.3|15473.9|15473.2|15471.6|15470.9|111
1717528200000|2024-06-04 19:10:00|15472.9|15472.2|15472.6|15471.9|15473.7|15473|15470.8|15470.1|91
1717528500000|2024-06-04 19:15:00|15472.5|15471.8|15474.6|15473.9|15474.7|15474|15471.7|15471|98
1717528800000|2024-06-04 19:20:00|15474.5|15473.8|15475.6|15474.9|15476.1|15475.4|15472.6|15471.9|98
1717529100000|2024-06-04 19:25:00|15475.9|15475.2|15477.8|15477.1|15478.3|15477.6|15475.7|15475|88
1717529400000|2024-06-04 19:30:00|15477.9|15477.2|15477.2|15476.2|15478.2|15477.5|15476.8|15475.8|113
1717529700000|2024-06-04 19:35:00|15477.3|15476.3|15476.8|15476.1|15477.9|15477.2|15476.3|15475.4|94
1717530000000|2024-06-04 19:40:00|15476.7|15476|15477.8|15477.1|15477.9|15477.2|15476|15475.3|85
1717530300000|2024-06-04 19:45:00|15477.7|15477|15478.9|15478.2|15479|15478.3|15477.3|15476.6|40
1717530600000|2024-06-04 19:50:00|15479.1|15478.1|15477.5|15476.8|15479.2|15478.5|15477.5|15476.8|50
1717530900000|2024-06-04 19:55:00|15477.6|15476.9|15478.1|15476.6|15478.2|15477|15476.2|15475.5|86
1717531200000|2024-06-04 20:00:00|15478|15477|15477.8|15477.1|15479.6|15478.5|15477.7|15476.8|43
1717531500000|2024-06-04 20:05:00|15477.9|15476.9|15480|15479.3|15480.2|15479.5|15477.9|15476.9|29
1717531800000|2024-06-04 20:10:00|15480.1|15479.4|15480.8|15479.1|15480.8|15479.8|15480.1|15479.1|27
1717532100000|2024-06-04 20:15:00|15480.9|15479.2|15480.9|15479.1|15480.9|15479.6|15480|15478.7|62
1717532400000|2024-06-04 20:20:00|15480.6|15479.6|15481.1|15479.2|15481.2|15479.7|15480.5|15478.8|41
1717532700000|2024-06-04 20:25:00|15481.2|15479.3|15485.8|15484|15486.6|15484.9|15481|15479.1|129
1717533000000|2024-06-04 20:30:00|15486.1|15484.4|15484.3|15482.6|15486.7|15485.4|15483.7|15482.5|90
1717533300000|2024-06-04 20:35:00|15484.4|15482.7|15484.6|15482.7|15484.8|15483.3|15484.1|15482.5|58
1717533600000|2024-06-04 20:40:00|15484.7|15482.9|15484.9|15483.2|15484.9|15483.2|15484.3|15482.6|49
1717533900000|2024-06-04 20:45:00|15484.8|15483.1|15486.1|15484.5|15486.5|15485.2|15484.3|15482.4|83
1717534200000|2024-06-04 20:50:00|15486|15484.8|15488.6|15487.6|15491.3|15489.7|15485.6|15484.1|130
1717534500000|2024-06-04 20:55:00|15489.5|15486.8|15491|15484|15493.2|15490.1|15489.3|15483.9|220
1717534800000|2024-06-04 21:00:00|15491.5|15484.5|15489.7|15482.7|15491.5|15484.5|15489.7|15482.7|11
1717535100000|2024-06-04 21:05:00|15491|15484|15489.6|15482.6|15491|15484|15484.5|15477.5|48
1717535400000|2024-06-04 21:10:00|15489.8|15482.8|15489.7|15482.7|15491.8|15484.8|15489.5|15482.5|42
1717535700000|2024-06-04 21:15:00|15489.8|15482.8|15489.5|15482.5|15490|15483|15489.5|15482.5|22
1717536000000|2024-06-04 21:20:00|15489.6|15482.6|15486.7|15479.7|15490.5|15483.5|15486.7|15479.7|35
1717536300000|2024-06-04 21:25:00|15486.8|15479.8|15488.2|15481.2|15488.3|15481.3|15484.8|15477.8|47
1717536600000|2024-06-04 21:30:00|15488|15481|15487.8|15481.7|15488.4|15481.8|15487.7|15481|25
1717536900000|2024-06-04 21:35:00|15487.9|15481.8|15491.9|15484.9|15491.9|15484.9|15487.7|15481.7|24
1717537200000|2024-06-04 21:40:00|15492|15485|15486.6|15479.6|15492.3|15485.3|15486.4|15479.4|38
1717537500000|2024-06-04 21:45:00|15488|15481|15491.6|15484.6|15492.3|15485.3|15486.5|15479.5|35
1717537800000|2024-06-04 21:50:00|15491.7|15484.7|15489.6|15482.6|15491.7|15484.7|15486.7|15479.7|33
1717538100000|2024-06-04 21:55:00|15489.5|15482.5|15485.6|15478.6|15489.8|15482.8|15485.6|15478.6|78
1717538400000|2024-06-04 22:00:00|15484|15477|15485.1|15482.1|15488.9|15483|15482.9|15476.6|188
1717538700000|2024-06-04 22:05:00|15484.6|15482.6|15485.9|15483.7|15488.1|15485.9|15484.6|15482.6|75
1717539000000|2024-06-04 22:10:00|15485.8|15483.6|15486.5|15484.6|15486.9|15485.2|15485.8|15483.6|71
1717539300000|2024-06-04 22:15:00|15486.4|15484.7|15481.3|15480.3|15486.4|15484.7|15480.1|15479.2|52
1717539600000|2024-06-04 22:20:00|15481.4|15480.4|15482.7|15481.7|15482.8|15481.7|15481.3|15480.3|33
1717539900000|2024-06-04 22:25:00|15482.6|15481.6|15482.6|15481.6|15483.7|15482.7|15482.6|15481.6|17
1717540200000|2024-06-04 22:30:00|15482.7|15481.2|15482.4|15481.7|15482.8|15481.7|15482.3|15481.2|20
1717540500000|2024-06-04 22:35:00|15482.6|15481.6|15482.5|15481.8|15482.9|15481.9|15482.4|15481.4|22
1717540800000|2024-06-04 22:40:00|15482.6|15481.9|15482.7|15481.7|15483|15482.2|15482.5|15481.7|24
1717541100000|2024-06-04 22:45:00|15482.8|15481.8|15484.5|15483.5|15484.6|15483.6|15482.7|15481.7|28
1717541400000|2024-06-04 22:50:00|15484.1|15483.1|15486.2|15485.2|15486.2|15485.3|15483.7|15482.7|31
1717541700000|2024-06-04 22:55:00|15486|15485|15486.8|15484.6|15486.8|15485.5|15485.9|15484.6|31
1717542000000|2024-06-04 23:00:00|15487|15484.8|15488|15485.8|15490.4|15488.2|15486.9|15484.5|129
1717542300000|2024-06-04 23:05:00|15487.4|15485.2|15485.3|15484.3|15487.4|15485.4|15483.4|15481.2|96
1717542600000|2024-06-04 23:10:00|15485.8|15483.6|15489.1|15486.7|15491|15488.9|15485.3|15483.6|148
1717542900000|2024-06-04 23:15:00|15489.2|15486.6|15486.5|15485.5|15489.2|15487.8|15486.5|15484.8|74
1717543200000|2024-06-04 23:20:00|15486.6|15485.6|15495.1|15493|15496.8|15494.9|15486.3|15484.8|180
1717543500000|2024-06-04 23:25:00|15495.4|15493.3|15496|15495|15496.7|15495.3|15494.3|15492.6|101
1717543800000|2024-06-04 23:30:00|15495.9|15494.9|15502.2|15501.2|15503.9|15502.3|15495.2|15493.1|223
1717544100000|2024-06-04 23:35:00|15502.1|15501.1|15509.8|15508.3|15509.8|15509|15502.1|15500.9|185
1717544400000|2024-06-04 23:40:00|15509.9|15509.1|15511.6|15510.9|15516.2|15514.7|15509.8|15509.1|313
1717544700000|2024-06-04 23:45:00|15511.5|15510.8|15514.2|15513.2|15518.6|15517.9|15511.5|15510.8|139
1717545000000|2024-06-04 23:50:00|15514.5|15513.5|15508.9|15508.2|15514.6|15513.6|15508.2|15507.5|201
1717545300000|2024-06-04 23:55:00|15508.8|15508.1|15512.1|15511.4|15514.3|15513.3|15508|15507|220
1717545600000|2024-06-05 00:00:00|15511.4|15510.7|15522|15521.3|15522.7|15522|15510.2|15509.2|556
1717545900000|2024-06-05 00:05:00|15522.2|15521.5|15532.8|15531.8|15534.1|15533.1|15522.2|15521.5|540
1717546200000|2024-06-05 00:10:00|15533.1|15532.1|15537|15536.3|15538.7|15538|15532.1|15531.1|537
1717546500000|2024-06-05 00:15:00|15536.4|15535.7|15533|15532|15544.5|15543.5|15531.6|15530.6|604
1717546800000|2024-06-05 00:20:00|15532.9|15531.9|15528.5|15527.5|15537.8|15537.1|15525.7|15524.4|367
1717547100000|2024-06-05 00:25:00|15528.4|15527.4|15531.3|15530.6|15531.4|15530.7|15525.6|15524.7|341
1717547400000|2024-06-05 00:30:00|15531.2|15530.5|15524|15523.3|15532.7|15532|15523.8|15522.8|345
1717547700000|2024-06-05 00:35:00|15524.1|15523.4|15529.7|15528.2|15530.5|15528.7|15521.7|15520.5|307
1717548000000|2024-06-05 00:40:00|15529.8|15528.3|15522|15521.3|15530.3|15529.4|15519.3|15518.3|400
1717548300000|2024-06-05 00:45:00|15521|15520.3|15525.2|15524.5|15526.2|15525.5|15520.6|15519.5|406
1717548600000|2024-06-05 00:50:00|15525.1|15524.4|15524.7|15524|15529.3|15528.3|15518.4|15517.3|697
1717548900000|2024-06-05 00:55:00|15524.8|15524.1|15523.1|15522.4|15528.2|15527.2|15518.3|15517.6|673
1717549200000|2024-06-05 01:00:00|15523.2|15522.5|15538|15536.4|15540.8|15538.6|15523.2|15522.5|441
1717549500000|2024-06-05 01:05:00|15537.3|15536.3|15532.6|15531.6|15537.7|15537|15529|15528|407
1717549800000|2024-06-05 01:10:00|15532.7|15531.7|15534.9|15534.2|15535.8|15534.8|15530.2|15529.1|348
1717550100000|2024-06-05 01:15:00|15535|15534.3|15529.3|15528.3|15536.3|15535.6|15529|15527.6|358
1717550400000|2024-06-05 01:20:00|15529.2|15528.2|15530.7|15530|15534.8|15533.8|15528.6|15527.6|279
1717550700000|2024-06-05 01:25:00|15530.6|15529.9|15526.3|15524.8|15532.8|15532.1|15526.1|15524.6|161
1717551000000|2024-06-05 01:30:00|15526|15525|15524.1|15523.4|15526.6|15525.6|15522.5|15521.5|302
1717551300000|2024-06-05 01:35:00|15524.2|15523.5|15529|15528.3|15530|15529.3|15524.2|15523.5|310
1717551600000|2024-06-05 01:40:00|15529.1|15528.4|15528|15527.3|15531.8|15531.1|15528|15527.3|183
1717551900000|2024-06-05 01:45:00|15527.8|15527.1|15537.6|15536.9|15537.6|15536.9|15526.5|15525.1|257
1717552200000|2024-06-05 01:50:00|15536.9|15536.2|15535.3|15534.6|15537.7|15537|15531.6|15530.9|179
1717552500000|2024-06-05 01:55:00|15535.5|15534.8|15536.7|15536|15538.1|15537.4|15534.7|15534|265
1717552800000|2024-06-05 02:00:00|15536.6|15535.9|15545.9|15545.2|15548.6|15547.7|15536.6|15535.9|326
1717553100000|2024-06-05 02:05:00|15545.8|15545.1|15548.2|15547.2|15548.6|15547.7|15544.7|15543.7|223
1717553400000|2024-06-05 02:10:00|15547.9|15546.9|15545|15544.3|15548.4|15547.7|15544.8|15544|206
1717553700000|2024-06-05 02:15:00|15545.2|15544.5|15547|15546|15547.2|15546.5|15542.6|15541.6|133
1717554000000|2024-06-05 02:20:00|15547.1|15546.1|15544.9|15544.2|15547.1|15546.3|15544|15543.3|150
1717554300000|2024-06-05 02:25:00|15544.7|15544|15543.8|15542.8|15545.6|15544.9|15542.8|15541.8|145
1717554600000|2024-06-05 02:30:00|15543.7|15542.7|15541.3|15539.8|15543.7|15542.7|15539.5|15538.5|216
1717554900000|2024-06-05 02:35:00|15541|15540|15543.3|15542.6|15544.7|15544|15540.8|15539.7|161
1717555200000|2024-06-05 02:40:00|15543.7|15543|15546|15545.3|15546.2|15545.5|15543.3|15542.3|69
1717555500000|2024-06-05 02:45:00|15546.2|15545.5|15545.8|15544.8|15548.8|15547.7|15545.8|15544.8|88
1717555800000|2024-06-05 02:50:00|15545.9|15544.9|15546.9|15546.2|15547.1|15546.3|15544.6|15543.8|89
1717556100000|2024-06-05 02:55:00|15546.8|15546.1|15548.3|15547.6|15548.4|15547.7|15545.8|15545|73
1717556400000|2024-06-05 03:00:00|15548.4|15547.7|15556.6|15555.9|15559.9|15559.2|15548.3|15547.6|414
1717556700000|2024-06-05 03:05:00|15556.7|15556|15546.9|15546.2|15556.9|15556|15546.4|15545.7|335
1717557000000|2024-06-05 03:10:00|15546.8|15546.1|15543.6|15542.9|15546.8|15546.1|15541.1|15540.4|193
1717557300000|2024-06-05 03:15:00|15543.5|15542.8|15541.1|15540.4|15545.1|15544.4|15538.8|15538.1|163
1717557600000|2024-06-05 03:20:00|15541.6|15540.9|15542.4|15541.7|15543.6|15542.9|15539.8|15539.1|161
1717557900000|2024-06-05 03:25:00|15542.3|15541.6|15542|15541|15543.2|15542.5|15539.9|15539.2|187
1717558200000|2024-06-05 03:30:00|15541.7|15540.7|15542.2|15541.5|15542.3|15541.6|15537.2|15536.3|177
1717558500000|2024-06-05 03:35:00|15542.3|15541.6|15539.6|15538.9|15542.7|15542|15536.6|15535.8|136
1717558800000|2024-06-05 03:40:00|15539.5|15538.8|15542.2|15541.5|15543.2|15542.5|15539.1|15538.4|60
1717559100000|2024-06-05 03:45:00|15542.3|15541.6|15542.3|15541.3|15543.4|15542.7|15540.6|15539.8|80
1717559400000|2024-06-05 03:50:00|15542.2|15541.2|15545.7|15545|15545.9|15545.2|15542|15541.2|111
1717559700000|2024-06-05 03:55:00|15545.6|15544.9|15549.2|15548.5|15549.4|15548.6|15545.1|15544.4|124
1717560000000|2024-06-05 04:00:00|15549.3|15548.6|15548.1|15547.4|15552.3|15551.2|15547.7|15547|172
1717560300000|2024-06-05 04:05:00|15548.3|15547.6|15549.1|15548.4|15549.4|15548.7|15548.2|15547.5|58
1717560600000|2024-06-05 04:10:00|15548.8|15548.1|15546.3|15545.6|15548.8|15548.1|15545.2|15544.2|80
1717560900000|2024-06-05 04:15:00|15546.4|15545.7|15549.5|15548.8|15549.6|15548.9|15545.6|15544.9|73
1717561200000|2024-06-05 04:20:00|15549.6|15548.6|15551.9|15551.2|15556.7|15555.7|15549.6|15548.6|184
1717561500000|2024-06-05 04:25:00|15551.8|15551.1|15551.7|15551|15553.1|15552.4|15549.4|15548.4|96
1717561800000|2024-06-05 04:30:00|15551.6|15550.9|15556.3|15555.6|15558.6|15557.9|15551.6|15550.9|192
1717562100000|2024-06-05 04:35:00|15556.4|15555.7|15556.6|15555.9|15557.9|15557.2|15554.2|15553.2|156
1717562400000|2024-06-05 04:40:00|15556.7|15556|15554.2|15553.5|15556.9|15556.1|15553.9|15553.2|128
1717562700000|2024-06-05 04:45:00|15554.1|15553.4|15553.5|15552.8|15556.6|15555.9|15553.2|15552.5|65
1717563000000|2024-06-05 04:50:00|15553.2|15552.5|15557|15556.3|15557.5|15556.8|15553.2|15552.5|120
1717563300000|2024-06-05 04:55:00|15556.9|15556.2|15558.9|15558.2|15562.3|15561.1|15555.8|15555.1|173
1717563600000|2024-06-05 05:00:00|15559.1|15558.4|15563.7|15563|15563.9|15563|15558.8|15558.1|186
1717563900000|2024-06-05 05:05:00|15563.8|15563.1|15557.7|15556.7|15565.8|15565.1|15555.9|15554.6|248
1717564200000|2024-06-05 05:10:00|15557.8|15556.8|15559.9|15559.2|15560.1|15559.4|15556.5|15555.8|125
1717564500000|2024-06-05 05:15:00|15560.1|15559.4|15556.7|15556|15560.1|15559.4|15555.5|15554.8|140
1717564800000|2024-06-05 05:20:00|15556.8|15556.1|15555.7|15555|15558.2|15557.5|15553.9|15553.2|215
1717565100000|2024-06-05 05:25:00|15555.6|15554.9|15559.2|15558.5|15560.2|15559.5|15555.1|15554.4|141
1717565400000|2024-06-05 05:30:00|15558.8|15558.1|15565.5|15564.8|15565.9|15565.2|15558.1|15557.4|162
1717565700000|2024-06-05 05:35:00|15565.6|15564.9|15571.2|15570.5|15571.5|15570.6|15564.4|15563.3|150
1717566000000|2024-06-05 05:40:00|15570.7|15570|15566.3|15564.8|15570.7|15570|15565|15564|282
1717566300000|2024-06-05 05:45:00|15566.1|15565.1|15563|15562.3|15566.3|15565.1|15557.6|15556.9|506
1717566600000|2024-06-05 05:50:00|15563.1|15562.4|15565.2|15564.2|15567.1|15566.4|15562.6|15561.7|211
1717566900000|2024-06-05 05:55:00|15565.1|15564.4|15565|15564.3|15568.4|15567.7|15563.6|15562.9|162
1717567200000|2024-06-05 06:00:00|15564.9|15564.2|15572.5|15571.8|15572.9|15571.8|15562.1|15561.4|334
1717567500000|2024-06-05 06:05:00|15572.4|15571.7|15572.1|15571.4|15573.8|15572.8|15568.9|15568.2|268
1717567800000|2024-06-05 06:10:00|15572.2|15571.5|15577.2|15576.5|15577.4|15576.7|15570.9|15569.9|249
1717568100000|2024-06-05 06:15:00|15577.4|15576.7|15578|15577.3|15580|15579.2|15575.4|15574.6|232
1717568400000|2024-06-05 06:20:00|15578.3|15577.6|15573.4|15572.4|15579.9|15578.9|15573.2|15572.1|263
1717568700000|2024-06-05 06:25:00|15573.5|15572.5|15576.7|15575.7|15577|15576|15573.3|15572.4|144
1717569000000|2024-06-05 06:30:00|15576.6|15575.6|15583.2|15582.5|15584.2|15582.7|15575.3|15574.3|204
1717569300000|2024-06-05 06:35:00|15583.4|15582.7|15583.3|15582.6|15584.9|15584.1|15581.6|15580.6|274
1717569600000|2024-06-05 06:40:00|15583.2|15582.5|15586.2|15585.5|15587|15586.3|15581.7|15581|188
1717569900000|2024-06-05 06:45:00|15586.4|15585.7|15587.2|15586.5|15587.5|15586.8|15583.5|15582.8|193
1717570200000|2024-06-05 06:50:00|15587.6|15586.9|15589.5|15588.8|15592.7|15592|15586.8|15586.1|237
1717570500000|2024-06-05 06:55:00|15589.3|15588.6|15590.2|15589.5|15590.6|15589.9|15586.8|15585.8|368
1717570800000|2024-06-05 07:00:00|15590.3|15589.6|15593|15592.3|15596.3|15595.3|15588.9|15587.9|360
1717571100000|2024-06-05 07:05:00|15593.1|15592.4|15592|15591.3|15594.3|15592.8|15589.7|15588.7|382
1717571400000|2024-06-05 07:10:00|15592.1|15591.4|15592|15591.3|15594.9|15594.2|15588.9|15588.1|324
1717571700000|2024-06-05 07:15:00|15592.1|15591.4|15590.4|15589.7|15594.7|15594|15588.4|15587.6|382
1717572000000|2024-06-05 07:20:00|15590.3|15589.6|15593.7|15593|15594.6|15593.9|15586.9|15585.5|403
1717572300000|2024-06-05 07:25:00|15593.8|15593.1|15597.7|15597|15598.8|15598.1|15591.7|15591|333
1717572600000|2024-06-05 07:30:00|15597.8|15597.1|15598|15597.3|15603.6|15602.9|15588.9|15586.3|571
1717572900000|2024-06-05 07:35:00|15598.3|15597.6|15600|15599.3|15601.9|15601.2|15596.8|15595.8|376
1717573200000|2024-06-05 07:40:00|15600.1|15599.4|15615.2|15614.2|15617.6|15616.5|15600.1|15599.4|452
1717573500000|2024-06-05 07:45:00|15615.4|15614.4|15612.1|15611.4|15615.8|15614.8|15611|15610|282
1717573800000|2024-06-05 07:50:00|15612.4|15611.7|15611.5|15609.8|15614|15613.1|15609.1|15607.8|375
1717574100000|2024-06-05 07:55:00|15611.2|15610.2|15614.7|15614|15619.4|15618.7|15610.3|15609.3|334
1717574400000|2024-06-05 08:00:00|15614.9|15614.2|15612.9|15611.3|15617.4|15616.7|15611.9|15610.7|511
1717574700000|2024-06-05 08:05:00|15612.8|15611.5|15609.1|15608.4|15614|15613.3|15608.9|15607.9|436
1717575000000|2024-06-05 08:10:00|15609.3|15608.6|15611.1|15610.4|15612.4|15611.7|15608.9|15608.2|266
1717575300000|2024-06-05 08:15:00|15611.2|15610.5|15614.8|15614.1|15618.4|15617.4|15611.2|15610.5|266
1717575600000|2024-06-05 08:20:00|15614.7|15614|15614.9|15614.2|15615.7|15615|15608.5|15607.8|299
1717575900000|2024-06-05 08:25:00|15615.2|15614.5|15615.9|15615.2|15617.1|15616.4|15610|15609.1|216
1717576200000|2024-06-05 08:30:00|15616.7|15616|15617.4|15616.7|15621.2|15620.5|15613.3|15612.3|282
1717576500000|2024-06-05 08:35:00|15617.3|15616.6|15621.8|15621.1|15624.9|15624.2|15616.9|15616.2|252
1717576800000|2024-06-05 08:40:00|15622.1|15621.4|15624.3|15623.6|15624.7|15624|15618.8|15618.1|172
1717577100000|2024-06-05 08:45:00|15624.1|15623.4|15621.9|15621.2|15624.1|15623.4|15619.7|15618.8|152
1717577400000|2024-06-05 08:50:00|15622|15621.3|15629.3|15628.6|15629.6|15628.9|15618.3|15617.6|193
1717577700000|2024-06-05 08:55:00|15629.6|15628.9|15625.2|15624.5|15630.4|15629.7|15624.7|15624|360
1717578000000|2024-06-05 09:00:00|15625.1|15624.4|15624.8|15624.1|15629.1|15628.4|15623.5|15622.5|241
1717578300000|2024-06-05 09:05:00|15624.7|15624|15627.5|15626.5|15630.8|15630.1|15623.8|15623.1|253
1717578600000|2024-06-05 09:10:00|15627.4|15626.4|15624.2|15623.5|15628.4|15627.4|15622.3|15621.2|375
1717578900000|2024-06-05 09:15:00|15624.1|15623.4|15619.7|15619|15624.1|15623.4|15617.7|15616.5|323
1717579200000|2024-06-05 09:20:00|15619.5|15618.8|15620.6|15619.9|15621|15620.3|15617.2|15616.5|184
1717579500000|2024-06-05 09:25:00|15620.7|15620|15622.7|15621.1|15624.6|15623.9|15620.5|15619.8|209
1717579800000|2024-06-05 09:30:00|15622.8|15621.2|15618.3|15617.6|15624.5|15623.5|15617.8|15616|373
1717580100000|2024-06-05 09:35:00|15618.8|15618.1|15615.3|15613.7|15619.9|15619.2|15615|15613.7|241
1717580400000|2024-06-05 09:40:00|15615.2|15613.6|15612.4|15611.4|15616.1|15614.4|15610.8|15609.6|348
1717580700000|2024-06-05 09:45:00|15612.5|15611.5|15607.4|15606.4|15613.3|15612.3|15605.6|15603.8|340
1717581000000|2024-06-05 09:50:00|15607.3|15606.6|15604.9|15603.9|15610.5|15609.8|15604.5|15603.5|203
1717581300000|2024-06-05 09:55:00|15605|15604|15605.1|15603.5|15607.4|15606.7|15603.5|15602.5|275
1717581600000|2024-06-05 10:00:00|15605.2|15603.6|15599.4|15598.4|15607|15606.3|15599.3|15598.3|304
1717581900000|2024-06-05 10:05:00|15599.5|15598.5|15606.2|15605.2|15606.2|15605.2|15596.6|15595.1|368
1717582200000|2024-06-05 10:10:00|15606.3|15605.3|15607.2|15606.5|15610.6|15609.4|15606.3|15605.3|170
1717582500000|2024-06-05 10:15:00|15607.3|15606.6|15612.5|15611.5|15613|15611.6|15606.1|15605.4|145
1717582800000|2024-06-05 10:20:00|15612.8|15611.3|15615.1|15614.1|15615.1|15614.1|15611.5|15610.5|214
1717583100000|2024-06-05 10:25:00|15616.1|15615.1|15615.8|15615.1|15617.7|15616.4|15614.7|15614|164
1717583400000|2024-06-05 10:30:00|15615.2|15614.5|15612.4|15611.4|15616.9|15615.9|15612.1|15611.1|145
1717583700000|2024-06-05 10:35:00|15612.1|15611.1|15612.5|15611.5|15614.9|15613.9|15610.1|15609.4|174
1717584000000|2024-06-05 10:40:00|15612.4|15611.4|15609.8|15608.8|15614.9|15613.9|15608.8|15607.8|155
1717584300000|2024-06-05 10:45:00|15610|15609|15606.4|15605.7|15610|15609|15605|15604.1|125
1717584600000|2024-06-05 10:50:00|15606.5|15605.8|15608.5|15607.8|15608.7|15607.9|15606.5|15605.6|96
1717584900000|2024-06-05 10:55:00|15608.3|15607.6|15607.5|15606.5|15608.5|15607.8|15606|15605|61
1717585200000|2024-06-05 11:00:00|15607.6|15606.6|15606.6|15605.6|15610.4|15609.7|15604.6|15603.6|111
1717585500000|2024-06-05 11:05:00|15606.4|15605.4|15609.8|15608.8|15609.9|15608.9|15603.3|15602.3|169
1717585800000|2024-06-05 11:10:00|15609.9|15608.9|15616.2|15615.2|15616.2|15615.3|15608.8|15607.8|178
1717586100000|2024-06-05 11:15:00|15616.1|15615.1|15620.2|15619.2|15621.5|15620.5|15616|15615|224
1717586400000|2024-06-05 11:20:00|15620.1|15619.1|15616|15615|15620.2|15619.5|15616|15615|142
1717586700000|2024-06-05 11:25:00|15615.7|15614.7|15617.3|15616.3|15617.3|15616.5|15613.6|15612.3|158
1717587000000|2024-06-05 11:30:00|15617.2|15616.5|15617|15616.3|15618.6|15617.9|15616.8|15616|126
1717587300000|2024-06-05 11:35:00|15616.9|15616.2|15618.6|15617.6|15618.8|15617.8|15615.5|15614.5|110
1717587600000|2024-06-05 11:40:00|15618.8|15617.8|15617.3|15616.3|15619.6|15618.6|15615.2|15614.5|172
1717587900000|2024-06-05 11:45:00|15617.2|15616.2|15613.9|15612.9|15619.1|15618.1|15613.2|15612.5|132
1717588200000|2024-06-05 11:50:00|15613.4|15612.4|15611.1|15610.1|15613.4|15612.4|15610.6|15609.9|89
1717588500000|2024-06-05 11:55:00|15611|15610|15615|15614.3|15615.2|15614.5|15608.1|15607.1|230
1717588800000|2024-06-05 12:00:00|15614.9|15614.2|15615.3|15614.3|15616.4|15615.4|15613.7|15612.7|256
1717589100000|2024-06-05 12:05:00|15615.2|15614.2|15610.9|15610.2|15615.9|15615.1|15610.9|15610.2|183
1717589400000|2024-06-05 12:10:00|15610.7|15610|15607.6|15602.9|15610.7|15610|15603.9|15602|244
1717589700000|2024-06-05 12:15:00|15608|15603.3|15610.5|15609.5|15611.8|15610.8|15595.9|15590.8|956
1717590000000|2024-06-05 12:20:00|15610.2|15609.2|15619.5|15618.5|15619.5|15618.5|15607.6|15606.8|666
1717590300000|2024-06-05 12:25:00|15619|15618|15613.8|15612.8|15620.4|15619.4|15613.6|15612.6|442
1717590600000|2024-06-05 12:30:00|15613.6|15612.6|15613.2|15612.2|15617.3|15616|15609.7|15608.5|550
1717590900000|2024-06-05 12:35:00|15613.3|15612.3|15613.4|15612.7|15614.8|15613.9|15610|15608.7|407
1717591200000|2024-06-05 12:40:00|15613.3|15612.6|15606.1|15605.4|15614.4|15613.7|15605.7|15605|328
1717591500000|2024-06-05 12:45:00|15606.3|15605.6|15614.9|15613.9|15615.4|15614.4|15604.7|15604|371
1717591800000|2024-06-05 12:50:00|15614.7|15613.7|15607.4|15606.4|15615|15614.2|15605.9|15605.2|450
1717592100000|2024-06-05 12:55:00|15607.5|15606.5|15609.9|15609.2|15612.2|15611.3|15607.4|15606.4|428
1717592400000|2024-06-05 13:00:00|15609.8|15609.1|15612.2|15611.5|15613.4|15612.7|15607|15606|515
1717592700000|2024-06-05 13:05:00|15612.1|15611.4|15610.1|15609.1|15618|15617.3|15605.5|15604.8|427
1717593000000|2024-06-05 13:10:00|15610|15609|15605.2|15604.2|15610|15609|15604.1|15603.1|394
1717593300000|2024-06-05 13:15:00|15605.1|15604.1|15602.3|15601.6|15606.5|15605.5|15601.8|15601.1|316
1717593600000|2024-06-05 13:20:00|15602.4|15601.7|15594.4|15593.7|15602.8|15602.1|15590.9|15589.9|359
1717593900000|2024-06-05 13:25:00|15594.5|15593.8|15590.9|15590.2|15595|15594.3|15587.2|15586.3|501
1717594200000|2024-06-05 13:30:00|15590.8|15590.1|15588.1|15587.1|15592.3|15591.3|15580.8|15579.8|733
1717594500000|2024-06-05 13:35:00|15588.3|15587.3|15589.1|15587.5|15592.5|15591.1|15585.9|15584.7|538
1717594800000|2024-06-05 13:40:00|15589.2|15587.6|15590.9|15586.9|15591.9|15590.3|15584.9|15583.6|554
1717595100000|2024-06-05 13:45:00|15590.7|15586.3|15596.6|15595.6|15601.6|15600.6|15585.1|15579.1|1259
1717595400000|2024-06-05 13:50:00|15596.1|15595.1|15583.7|15583|15597.1|15596|15583.7|15583|843
1717595700000|2024-06-05 13:55:00|15583.9|15583.2|15579.9|15573.9|15585.5|15584.2|15572.8|15571.9|794
1717596000000|2024-06-05 14:00:00|15580.4|15574.4|15623.6|15622.6|15624.9|15623.7|15580.4|15574.4|2408
1717596300000|2024-06-05 14:05:00|15623.8|15622.8|15624.3|15623.3|15627.3|15626|15618.3|15617.3|1299
1717596600000|2024-06-05 14:10:00|15624.4|15623.4|15644|15643|15645.2|15644.2|15624.4|15623.4|1052
1717596900000|2024-06-05 14:15:00|15644.1|15643.1|15636.2|15635.2|15649|15648.2|15635.3|15633.6|902
1717597200000|2024-06-05 14:20:00|15636.1|15635.1|15632.8|15631.8|15636.2|15635.2|15631.5|15630.5|789
1717597500000|2024-06-05 14:25:00|15632.9|15631.9|15632.3|15631.3|15637.6|15636.6|15627.3|15626.3|658
1717597800000|2024-06-05 14:30:00|15632.5|15631.5|15624.4|15623.4|15635.5|15634.8|15622.1|15621|640
1717598100000|2024-06-05 14:35:00|15624.5|15623.5|15618.4|15617.7|15625.5|15624.8|15614.9|15613.9|549
1717598400000|2024-06-05 14:40:00|15618.5|15617.8|15623.8|15622.8|15625.3|15624.4|15615|15614|692
1717598700000|2024-06-05 14:45:00|15624.1|15623.1|15634.3|15633.3|15634.7|15633.4|15622.7|15621.7|499
1717599000000|2024-06-05 14:50:00|15634.2|15633.2|15636.1|15635.1|15644|15643.3|15634.1|15633.1|558
1717599300000|2024-06-05 14:55:00|15636.2|15635.2|15632.2|15631.2|15639.5|15638.5|15632.1|15631.2|506
1717599600000|2024-06-05 15:00:00|15632.1|15631.1|15624.9|15623.9|15632.1|15631.1|15623.9|15622.9|511
1717599900000|2024-06-05 15:05:00|15625.3|15624.3|15624.1|15623.4|15626.7|15625.6|15619.9|15619.2|502
1717600200000|2024-06-05 15:10:00|15624.5|15623.8|15625.3|15624.3|15626.5|15625.5|15618.7|15618|334
1717600500000|2024-06-05 15:15:00|15625.2|15624.2|15622.8|15622.1|15626.3|15625.3|15618.5|15617.8|424
1717600800000|2024-06-05 15:20:00|15622.9|15622.2|15617.6|15616.9|15629|15628.2|15613.8|15613.1|438
1717601100000|2024-06-05 15:25:00|15617.9|15617|15618.3|15617.6|15621.3|15620.6|15616.5|15615.5|388
1717601400000|2024-06-05 15:30:00|15618.4|15617.7|15616.8|15616.1|15623.9|15623.1|15616.4|15615.4|395
1717601700000|2024-06-05 15:35:00|15616.6|15615.9|15615.8|15615.1|15617.3|15616.6|15612.2|15611.3|331
1717602000000|2024-06-05 15:40:00|15616|15615.3|15611.5|15610.5|15619.5|15618.8|15608.6|15607.6|330
1717602300000|2024-06-05 15:45:00|15611.6|15610.6|15614.2|15613.2|15615.9|15614.9|15610.8|15609.8|377
1717602600000|2024-06-05 15:50:00|15614|15613|15619.6|15618.9|15619.6|15618.9|15610.2|15609.2|318
1717602900000|2024-06-05 15:55:00|15619.8|15619.1|15621.8|15620.8|15624|15623.3|15619.8|15619.1|314
1717603200000|2024-06-05 16:00:00|15621.9|15621.1|15618.5|15617.8|15623.5|15622.8|15618.3|15617.6|295
1717603500000|2024-06-05 16:05:00|15618.7|15618|15618.3|15617.6|15620.9|15619.9|15617.5|15616.5|228
1717603800000|2024-06-05 16:10:00|15618.5|15617.8|15620.9|15620.2|15625|15624.1|15618.5|15617.8|274
1717604100000|2024-06-05 16:15:00|15621|15620.3|15619.5|15618.8|15622.3|15621.6|15616.7|15616|205
1717604400000|2024-06-05 16:20:00|15619.4|15618.7|15619.1|15618.4|15622.9|15621.9|15616.4|15615.4|283
1717604700000|2024-06-05 16:25:00|15618.8|15618.1|15613.6|15612.9|15618.8|15618.1|15613.3|15612.6|201
1717605000000|2024-06-05 16:30:00|15613.7|15613|15615.1|15614.4|15618.5|15617.5|15613.7|15613|232
1717605300000|2024-06-05 16:35:00|15615.4|15614.7|15613|15612|15618.5|15617.5|15612.3|15611.3|214
1717605600000|2024-06-05 16:40:00|15613.4|15612.4|15612.3|15611.6|15616.4|15615.4|15611|15610.2|213
1717605900000|2024-06-05 16:45:00|15612.6|15611.9|15613.4|15612.7|15614.2|15613.2|15610.5|15609.8|175
1717606200000|2024-06-05 16:50:00|15613.5|15612.8|15616.2|15615.2|15616.4|15615.5|15613.5|15612.8|193
1717606500000|2024-06-05 16:55:00|15616.1|15615.1|15612.8|15612.1|15618.6|15617.6|15612.8|15612.1|261
1717606800000|2024-06-05 17:00:00|15612.9|15611.9|15610.8|15610.1|15613.9|15613.1|15610|15609|183
1717607100000|2024-06-05 17:05:00|15610.7|15610|15609|15608.3|15611.1|15610.4|15608.5|15607.8|167
1717607400000|2024-06-05 17:10:00|15609.3|15608.6|15610|15609|15610.9|15610.2|15608.3|15607.6|181
1717607700000|2024-06-05 17:15:00|15610.1|15609.1|15611.3|15610.3|15611.3|15610.6|15607.7|15606.7|148
1717608000000|2024-06-05 17:20:00|15611.4|15610.4|15613.7|15612.7|15615.7|15614.7|15609.9|15609.2|222
1717608300000|2024-06-05 17:25:00|15613.5|15612.5|15612.8|15611.8|15614.6|15613.6|15612.2|15611.2|132
1717608600000|2024-06-05 17:30:00|15613|15612|15612.8|15612.1|15613.3|15612.6|15611.2|15610.2|125
1717608900000|2024-06-05 17:35:00|15612.9|15612.2|15613.6|15612.6|15614.1|15613.1|15611.4|15610.7|80
1717609200000|2024-06-05 17:40:00|15613.7|15612.7|15611.5|15610.8|15613.7|15612.7|15611.1|15610.4|85
1717609500000|2024-06-05 17:45:00|15611.3|15610.6|15611.6|15610.9|15612|15611.3|15610.4|15609.7|83
1717609800000|2024-06-05 17:50:00|15611.5|15610.8|15611.5|15610.8|15611.7|15611|15610.3|15609.6|81
1717610100000|2024-06-05 17:55:00|15611.6|15610.9|15610.7|15610|15611.6|15610.9|15610.5|15609.7|71
1717610400000|2024-06-05 18:00:00|15610.8|15610.1|15609.4|15608.7|15610.9|15610.2|15609|15608.3|84
1717610700000|2024-06-05 18:05:00|15609.5|15608.8|15610.7|15610|15611.2|15610.5|15609.2|15608.5|65
1717611000000|2024-06-05 18:10:00|15610.6|15609.9|15611|15610|15611.4|15610.4|15609|15608|117
1717611300000|2024-06-05 18:15:00|15611.1|15610.1|15614.2|15613.2|15616.6|15615.6|15610.8|15609.8|124
1717611600000|2024-06-05 18:20:00|15614.1|15613.1|15612.4|15611.4|15615.5|15614.5|15611.7|15610.7|132
1717611900000|2024-06-05 18:25:00|15612.6|15611.6|15610.6|15609.9|15613.5|15612.5|15610.5|15609.8|75
1717612200000|2024-06-05 18:30:00|15610.7|15610|15610.3|15609.3|15611.6|15610.9|15609.1|15608.1|97
1717612500000|2024-06-05 18:35:00|15610.4|15609.4|15610.8|15609.8|15611.3|15610.3|15610.1|15609.1|84
1717612800000|2024-06-05 18:40:00|15610.7|15609.7|15608.1|15607.1|15610.7|15609.7|15607.8|15606.8|64
1717613100000|2024-06-05 18:45:00|15608.2|15607.2|15611.6|15610.6|15613|15612|15607.8|15606.8|146
1717613400000|2024-06-05 18:50:00|15611.9|15610.9|15610.3|15609.6|15612.6|15611.6|15609.8|15608.8|116
1717613700000|2024-06-05 18:55:00|15610.2|15609.5|15610.4|15609.4|15613.2|15612.5|15610.1|15609.3|120
1717614000000|2024-06-05 19:00:00|15610.5|15609.5|15612.4|15611.7|15613.9|15613.2|15610.5|15609.4|151
1717614300000|2024-06-05 19:05:00|15612.6|15611.9|15610.6|15609.9|15612.8|15612.1|15610.6|15609.9|64
1717614600000|2024-06-05 19:10:00|15610.5|15609.8|15610.3|15609.3|15611.4|15610.7|15610|15609.2|52
1717614900000|2024-06-05 19:15:00|15610.2|15609.2|15610.8|15609.8|15611.9|15610.9|15610|15609|99
1717615200000|2024-06-05 19:20:00|15610.9|15609.9|15610.5|15609.8|15611.7|15611|15610.5|15609.7|69
1717615500000|2024-06-05 19:25:00|15610.4|15609.7|15608.9|15608.2|15611.1|15610.4|15608|15607.3|64
1717615800000|2024-06-05 19:30:00|15609|15608.3|15608.7|15608|15609.3|15608.6|15607.4|15606.6|83
1717616100000|2024-06-05 19:35:00|15608.8|15608.1|15609.2|15608.2|15609.7|15608.7|15608.1|15607.4|50
1717616400000|2024-06-05 19:40:00|15609.1|15608.1|15609.3|15608.3|15610.8|15609.8|15608.6|15607.9|42
1717616700000|2024-06-05 19:45:00|15609.4|15608.4|15609.8|15608.8|15609.8|15608.9|15609.2|15608.3|72
1717617000000|2024-06-05 19:50:00|15609.7|15608.7|15611.5|15610.5|15612|15610.7|15609.6|15608.6|68
1717617300000|2024-06-05 19:55:00|15611.6|15610.6|15609.6|15608.6|15611.7|15610.7|15607.7|15606.7|101
1717617600000|2024-06-05 20:00:00|15609.5|15608.5|15610.9|15609.9|15611.7|15610.2|15609.4|15608.4|124
1717617900000|2024-06-05 20:05:00|15610.8|15609.8|15611|15610.3|15612.5|15611.5|15610.5|15609.8|42
1717618200000|2024-06-05 20:10:00|15611.1|15610.4|15613.3|15612.3|15613.8|15612.3|15611.1|15610.3|85
1717618500000|2024-06-05 20:15:00|15613.2|15612.2|15613|15612.3|15613.4|15612.4|15612.8|15611.8|27
1717618800000|2024-06-05 20:20:00|15612.9|15612.2|15613.2|15612.2|15613.6|15612.6|15612.3|15611.3|28
1717619100000|2024-06-05 20:25:00|15613.3|15612.3|15614.7|15613.7|15615.1|15614.4|15613.3|15612.3|66
1717619400000|2024-06-05 20:30:00|15614.6|15613.6|15615.2|15614.2|15616.6|15615.6|15614.3|15613.3|37
1717619700000|2024-06-05 20:35:00|15615.1|15614.1|15614.3|15613.3|15615.8|15614.8|15614.2|15612.6|61
1717620000000|2024-06-05 20:40:00|15614.1|15613.1|15612.9|15611.9|15614.6|15613.1|15612.8|15611.5|89
1717620300000|2024-06-05 20:45:00|15612.8|15611.8|15614|15613|15614.2|15613.2|15612.5|15611.5|45
1717620600000|2024-06-05 20:50:00|15613.9|15612.9|15614|15612.5|15614.2|15613.2|15612.7|15611.7|104
1717620900000|2024-06-05 20:55:00|15614.7|15611.9|15613.9|15606.9|15616.5|15612.5|15613|15606.7|236
1717621200000|2024-06-05 21:00:00|15614.1|15607.1|15611.4|15604.5|15614.1|15607.1|15609.7|15603.9|22
1717621500000|2024-06-05 21:05:00|15610.5|15603.8|15605.4|15600.7|15610.8|15603.9|15602.6|15595.6|64
1717621800000|2024-06-05 21:10:00|15604.9|15599.1|15605.5|15601.5|15606.3|15601.5|15603.9|15599|93
1717622100000|2024-06-05 21:15:00|15605.4|15601.4|15606.7|15601.9|15606.9|15602.4|15605.4|15601.4|23
1717622400000|2024-06-05 21:20:00|15606.8||15606.9||15606.9||15606.8||2
1717622700000|2024-06-05 21:25:00|15606.8|15602|15607.8|15600.8|15609|15602|15606.4|15600.5|18
1717623000000|2024-06-05 21:30:00|15607.9|15600.9|15609.4|15602.4|15609.6|15602.6|15607.8|15600.8|25
1717623300000|2024-06-05 21:35:00|15609.8|15602.8|15609.9|15602.9|15610|15603|15609.8|15602.8|16
1717623600000|2024-06-05 21:40:00|15609.8|15602.8|15609.9|15602.9|15609.9|15602.9|15609.8|15602.8|10
1717623900000|2024-06-05 21:45:00|15609.8|15602.8|15609.8|15602.8|15609.9|15602.9|15609.8|15602.8|5
1717624200000|2024-06-05 21:50:00|15609.9|15602.9|15609.7|15602.7|15609.9|15602.9|15609.7|15602.7|11
1717624500000|2024-06-05 21:55:00|15609.8|15602.8|15609.9|15602.9|15609.9|15602.9|15609.5|15602.5|43
1717624800000|2024-06-05 22:00:00|15609.8|15602.8|15605.2|15602.4|15609.9|15602.9|15602.2|15595.7|157
1717625100000|2024-06-05 22:05:00|15604.7|15602.9|15607.5|15605.5|15607.5|15605.5|15603.4|15601.3|87
1717625400000|2024-06-05 22:10:00|15607|15606|15609.8|15607.8|15610|15608.4|15606.4|15604.3|119
1717625700000|2024-06-05 22:15:00|15609.7|15607.9|15609.6|15608|15610.9|15609.1|15608.3|15606.8|127
1717626000000|2024-06-05 22:20:00|15609.8|15607.9|15609.4|15608.4|15612|15611|15609.4|15607.9|94
1717626300000|2024-06-05 22:25:00|15609.9|15608.9|15608.3|15607.3|15609.9|15608.9|15605.9|15604.9|64
1717626600000|2024-06-05 22:30:00|15608.4|15607.4|15608.2|15607.2|15608.7|15607.7|15605.8|15604.8|71
1717626900000|2024-06-05 22:35:00|15608.3|15607.3|15606.1|15605.1|15608.4|15607.4|15605.5|15604.5|37
1717627200000|2024-06-05 22:40:00|15605.8|15604.8|15603.6|15602.6|15607|15606|15602.5|15601.5|77
1717627500000|2024-06-05 22:45:00|15603.5|15602.5|15600.4|15599.4|15603.6|15602.6|15600.4|15599.4|33
1717627800000|2024-06-05 22:50:00|15600.3|15599.3|15594.3|15593.6|15601.9|15600.9|15594.3|15593.6|62
1717628100000|2024-06-05 22:55:00|15594.1|15593.4|15589|15588.3|15595.1|15594.1|15585.9|15584.7|311
1717628400000|2024-06-05 23:00:00|15589.1|15588|15590.2|15588.6|15593.4|15592.7|15587.8|15586.8|226
1717628700000|2024-06-05 23:05:00|15590.3|15588.7|15582.4|15581.4|15591.2|15589.6|15580.7|15579.7|224
1717629000000|2024-06-05 23:10:00|15582.7|15581.7|15584.9|15583.9|15586.4|15585.4|15582.7|15581.7|111
1717629300000|2024-06-05 23:15:00|15584.8|15583.8|15589.2|15588.2|15589.7|15588.7|15584.2|15583.2|75
1717629600000|2024-06-05 23:20:00|15589.3|15588.3|15587.8|15587.1|15589.4|15588.4|15586.2|15585.5|56
1717629900000|2024-06-05 23:25:00|15587.7|15587|15600.7|15599.7|15601.2|15600.2|15587.1|15586.4|179
1717630200000|2024-06-05 23:30:00|15600.1|15599.1|15589.4|15588.4|15602.6|15601.6|15588.7|15587.4|208
1717630500000|2024-06-05 23:35:00|15589.5|15588.5|15588.8|15587.8|15592.6|15591.6|15587.8|15586.8|200
1717630800000|2024-06-05 23:40:00|15588.7|15587.7|15593.7|15592.7|15594.7|15593.7|15588.6|15587.6|132
1717631100000|2024-06-05 23:45:00|15594.6|15593.6|15591.5|15590.8|15595|15594|15589.2|15588|152
1717631400000|2024-06-05 23:50:00|15591.6|15590.9|15594.6|15593.9|15595.1|15594.4|15591.6|15590.9|87
1717631700000|2024-06-05 23:55:00|15594.4|15593.7|15592.2|15591.2|15594.9|15594.2|15591.5|15590.5|118
1717632000000|2024-06-06 00:00:00|15592.1|15591.1|15585.1|15584.1|15593.3|15592.3|15585|15584|316
1717632300000|2024-06-06 00:05:00|15585|15584|15584.1|15583.4|15588.7|15587.7|15583.8|15582.9|192
1717632600000|2024-06-06 00:10:00|15584|15583.3|15577.9|15577.2|15584.1|15583.4|15577.4|15576.4|181
1717632900000|2024-06-06 00:15:00|15578|15577.3|15575.2|15574.2|15579.4|15578.4|15574.5|15573.8|153
1717633200000|2024-06-06 00:20:00|15575|15574|15576.9|15575.9|15577.9|15577.2|15575|15574|127
1717633500000|2024-06-06 00:25:00|15577.2|15576.2|15583|15582.3|15583.4|15582.7|15573.7|15572.7|215
1717633800000|2024-06-06 00:30:00|15582.8|15582|15579.3|15578.6|15585.5|15584.5|15577.8|15577.1|215
1717634100000|2024-06-06 00:35:00|15579.2|15578.5|15585.3|15584.3|15586.5|15585.6|15579.2|15578.5|188
1717634400000|2024-06-06 00:40:00|15585.2|15584.2|15573.2|15572.2|15585.2|15584.2|15571.2|15570.1|380
1717634700000|2024-06-06 00:45:00|15573.1|15572.1|15566.7|15566|15573.4|15572.4|15565.7|15565|336
1717635000000|2024-06-06 00:50:00|15566.6|15565.9|15566.9|15566.2|15567.4|15566.7|15560|15559.3|504
1717635300000|2024-06-06 00:55:00|15566.8|15565.8|15565.7|15564.7|15569.6|15568.9|15563.4|15562.7|399
1717635600000|2024-06-06 01:00:00|15565.8|15564.8|15556.7|15556|15565.8|15564.8|15554.3|15553.3|494
1717635900000|2024-06-06 01:05:00|15556.4|15555.7|15559.6|15558.6|15560.2|15559.2|15553.5|15552.6|232
1717636200000|2024-06-06 01:10:00|15559.2|15558.5|15550|15548.4|15559.2|15558.5|15546.9|15546.2|473
1717636500000|2024-06-06 01:15:00|15549.6|15548.3|15552|15551|15553.2|15552.2|15545.4|15544.4|404
1717636800000|2024-06-06 01:20:00|15551.9|15550.9|15550.4|15549.7|15553.9|15553|15547.1|15546.2|338
1717637100000|2024-06-06 01:25:00|15550.3|15549.6|15549|15548.3|15552.5|15551.8|15546.1|15545.1|232
1717637400000|2024-06-06 01:30:00|15549.2|15548.5|15544|15543.3|15551|15550.3|15535.8|15534.8|644
1717637700000|2024-06-06 01:35:00|15544.1|15543.4|15555.6|15553.8|15555.6|15554.4|15542.4|15541.4|363
1717638000000|2024-06-06 01:40:00|15555.2|15553.6|15563.6|15562.6|15569.8|15568.1|15554.9|15553.6|617
1717638300000|2024-06-06 01:45:00|15563.5|15562.5|15568.2|15567.2|15573.1|15572.1|15561.6|15560.9|446
1717638600000|2024-06-06 01:50:00|15568.1|15567.1|15565.7|15565|15570.8|15569.8|15565.7|15565|211
1717638900000|2024-06-06 01:55:00|15565.4|15564.7|15565.1|15564.4|15565.4|15564.7|15559.8|15558.8|253
1717639200000|2024-06-06 02:00:00|15565.3|15564.6|15569.4|15568.7|15569.6|15568.9|15562.9|15561.9|176
1717639500000|2024-06-06 02:05:00|15569.7|15569|15566.9|15565.9|15570.4|15569.7|15564.5|15563.7|115
1717639800000|2024-06-06 02:10:00|15566.8|15565.8|15568.8|15568.1|15570.4|15569.7|15565.5|15564.5|169
1717640100000|2024-06-06 02:15:00|15568.9|15568.2|15568.9|15567.9|15570.8|15570.1|15566.3|15565.6|170
1717640400000|2024-06-06 02:20:00|15569|15568|15563.6|15562.6|15569.4|15568.4|15561.8|15560.8|190
1717640700000|2024-06-06 02:25:00|15563.7|15563|15556|15554.5|15564.6|15563.9|15555.9|15554.5|274
1717641000000|2024-06-06 02:30:00|15556.1|15553.7|15548.7|15547.7|15556.8|15556.1|15548.7|15547.7|245
1717641300000|2024-06-06 02:35:00|15548.6|15547.6|15550.8|15549.8|15551.4|15550.7|15543.6|15542.2|236
1717641600000|2024-06-06 02:40:00|15551.3|15550.3|15554.5|15553.5|15555.5|15554.5|15549.7|15548.7|240
1717641900000|2024-06-06 02:45:00|15554.8|15553.2|15552.2|15551.5|15555.8|15554.8|15547.4|15546.5|210
1717642200000|2024-06-06 02:50:00|15552.3|15551.6|15560|15559|15560.3|15559.3|15552.3|15551.6|203
1717642500000|2024-06-06 02:55:00|15559.8|15558.8|15565.5|15564.8|15566.4|15565.6|15559.7|15558.8|333
1717642800000|2024-06-06 03:00:00|15565.6|15564.9|15567.4|15566.7|15569.3|15568.6|15564.8|15564.1|241
1717643100000|2024-06-06 03:05:00|15567.5|15566.8|15565.7|15564.7|15567.7|15567|15563|15562|104
1717643400000|2024-06-06 03:10:00|15565.8|15564.8|15565.8|15565.1|15567.7|15567|15565.2|15564.5|80
1717643700000|2024-06-06 03:15:00|15565.7|15565|15566.3|15565.6|15567.7|15567|15565.2|15564.2|94
1717644000000|2024-06-06 03:20:00|15565.9|15565.2|15557.5|15556.5|15565.9|15565.2|15556.7|15555.7|199
1717644300000|2024-06-06 03:25:00|15557.4|15556.4|15554.6|15553.9|15557.6|15556.7|15553.6|15552.6|217
1717644600000|2024-06-06 03:30:00|15554.8|15553.8|15558|15557.3|15559.6|15558.9|15553.9|15552.6|166
1717644900000|2024-06-06 03:35:00|15558.1|15557.4|15564.8|15564.1|15567.6|15566.4|15558.1|15557.4|233
1717645200000|2024-06-06 03:40:00|15564.7|15564|15557.4|15556.7|15564.7|15564|15557.2|15556.4|136
1717645500000|2024-06-06 03:45:00|15557.5|15556.8|15559.2|15558.2|15562|15561.3|15557.5|15556.8|119
1717645800000|2024-06-06 03:50:00|15559.3|15558.3|15561.1|15560.4|15561.4|15560.4|15558|15557|109
1717646100000|2024-06-06 03:55:00|15561|15560.3|15557.4|15556.7|15561.7|15561|15556.9|15556.2|80
1717646400000|2024-06-06 04:00:00|15557.3|15556.6|15562|15561|15562.4|15561.4|15556.9|15556.2|109
1717646700000|2024-06-06 04:05:00|15561.8|15560.8|15563.4|15562.7|15565.4|15564.7|15561.8|15560.8|125
1717647000000|2024-06-06 04:10:00|15563.3|15562.6|15566.1|15565.1|15566.9|15565.9|15562.5|15561.8|77
1717647300000|2024-06-06 04:15:00|15566|15565|15573.7|15572.7|15574.2|15573.2|15564.5|15563.5|188
1717647600000|2024-06-06 04:20:00|15573.8|15572.8|15577.9|15576.9|15578.2|15577.2|15573.1|15572.1|147
1717647900000|2024-06-06 04:25:00|15578.1|15577.1|15582.5|15581.8|15583.9|15582.9|15577.1|15576.1|216
1717648200000|2024-06-06 04:30:00|15582.6|15581.9|15578.7|15577.7|15583.9|15583.2|15577.4|15576.7|125
1717648500000|2024-06-06 04:35:00|15578.6|15577.6|15585.2|15584.2|15585.4|15584.4|15577.5|15576.5|152
1717648800000|2024-06-06 04:40:00|15586.1|15585.1|15575.4|15574.4|15595.3|15593.7|15573.3|15571.6|746
1717649100000|2024-06-06 04:45:00|15575.7|15574.7|15577.8|15576.8|15582.5|15581.5|15572.7|15571.7|259
1717649400000|2024-06-06 04:50:00|15577.9|15576.9|15578.2|15577.2|15580.9|15580.1|15576.9|15575.9|163
1717649700000|2024-06-06 04:55:00|15578.8|15577.8|15573.9|15572.9|15581.6|15580.6|15572.1|15570.8|203
1717650000000|2024-06-06 05:00:00|15573.8|15572.8|15574|15573|15576.9|15576.2|15571.7|15570.7|233
1717650300000|2024-06-06 05:05:00|15574.1|15573.1|15579.4|15578.4|15581|15580|15574.1|15573.1|211
1717650600000|2024-06-06 05:10:00|15579.5|15578.5|15585|15584|15586.1|15585.1|15579|15578|207
1717650900000|2024-06-06 05:15:00|15584.5|15583.5|15588.1|15587.1|15588.1|15587.1|15583.4|15582.7|146
1717651200000|2024-06-06 05:20:00|15588|15587|15583.7|15582.7|15588.9|15587.9|15582.5|15581.5|168
1717651500000|2024-06-06 05:25:00|15583.4|15582.4|15582.1|15581.4|15584|15583|15580.7|15579.7|204
1717651800000|2024-06-06 05:30:00|15582.6|15581.9|15591|15590|15591.2|15590.2|15582.6|15581.9|153
1717652100000|2024-06-06 05:35:00|15590.6|15589.6|15592.5|15591.5|15592.7|15591.7|15586.3|15585.3|215
1717652400000|2024-06-06 05:40:00|15592.4|15591.4|15593.2|15592.2|15596.4|15595.6|15591.8|15591.1|223
1717652700000|2024-06-06 05:45:00|15593.3|15592.3|15592.6|15591.6|15593.4|15592.4|15586|15585|286
1717653000000|2024-06-06 05:50:00|15592.7|15591.7|15591|15590.3|15595.8|15594.8|15590.7|15590|208
1717653300000|2024-06-06 05:55:00|15591.3|15590.6|15591.2|15590.5|15592|15591.3|15586.3|15585.3|197
1717653600000|2024-06-06 06:00:00|15591.5|15590.3|15583.9|15582.9|15591.5|15590.4|15583.8|15582.7|475
1717653900000|2024-06-06 06:05:00|15584.1|15583.1|15591.7|15591|15591.9|15591.2|15581.7|15581|343
1717654200000|2024-06-06 06:10:00|15591.6|15590.9|15595.9|15595.2|15596.6|15595.9|15587.9|15586.9|338
1717654500000|2024-06-06 06:15:00|15596.1|15595.4|15604.1|15602.4|15605.1|15603.3|15596.1|15595|441
1717654800000|2024-06-06 06:20:00|15604.8|15603.1|15610.3|15609.3|15612.2|15611.3|15604.8|15603.1|457
1717655100000|2024-06-06 06:25:00|15610.8|15609.8|15613.8|15612.8|15614.2|15613.2|15609.2|15608.2|338
1717655400000|2024-06-06 06:30:00|15613.7|15613|15616.1|15615.4|15616.6|15615.9|15612.6|15611.8|284
1717655700000|2024-06-06 06:35:00|15616.3|15615.6|15612.9|15612.2|15618.5|15617.8|15612.9|15612.2|283
1717656000000|2024-06-06 06:40:00|15612.6|15611.9|15609.4|15608.4|15615.6|15614.9|15608.1|15606.5|347
1717656300000|2024-06-06 06:45:00|15609.5|15608.5|15606.7|15606|15611.8|15610.8|15606.2|15605.5|336
1717656600000|2024-06-06 06:50:00|15606.8|15606.1|15608.9|15608.2|15609.2|15608.5|15605.4|15604.7|199
1717656900000|2024-06-06 06:55:00|15609.1|15608.4|15606.9|15606.2|15613.2|15612.2|15606.8|15606.1|274
1717657200000|2024-06-06 07:00:00|15606.8|15606.1|15607.3|15606.6|15608.9|15608.2|15603.5|15602.8|332
1717657500000|2024-06-06 07:05:00|15607.2|15606.5|15606.6|15605.9|15612|15611.3|15605.2|15604.3|277
1717657800000|2024-06-06 07:10:00|15606.7|15606|15605.5|15604.8|15608.3|15607.6|15604.9|15604.2|211
1717658100000|2024-06-06 07:15:00|15605.6|15604.9|15615.1|15614.4|15616|15615.2|15605.6|15604.9|368
1717658400000|2024-06-06 07:20:00|15615|15614.3|15614.7|15613.7|15617.8|15617.1|15614|15613|266
1717658700000|2024-06-06 07:25:00|15614.6|15613.6|15619.1|15618.4|15619.1|15618.4|15614.2|15613.2|180
1717659000000|2024-06-06 07:30:00|15619|15618.3|15616.7|15615.7|15619.5|15618.7|15615.3|15614.3|205
1717659300000|2024-06-06 07:35:00|15616.8|15615.8|15618.9|15617.9|15620.2|15619.2|15616.5|15615.5|195
1717659600000|2024-06-06 07:40:00|15619|15618|15622|15621.3|15623.7|15623|15616.9|15615.7|257
1717659900000|2024-06-06 07:45:00|15622.1|15621.4|15623.6|15622.9|15624.9|15624.1|15620|15619.3|144
1717660200000|2024-06-06 07:50:00|15623.7|15623|15628.6|15627.9|15630|15629|15623.7|15623|236
1717660500000|2024-06-06 07:55:00|15628.5|15627.8|15628.4|15627.7|15631.5|15630.8|15627.7|15626.8|224
1717660800000|2024-06-06 08:00:00|15628.3|15627.6|15633.2|15632.5|15635.2|15634.5|15627.6|15626.9|216
1717661100000|2024-06-06 08:05:00|15633.3|15632.6|15630.1|15629.1|15634.1|15633.4|15628.8|15628.1|304
1717661400000|2024-06-06 08:10:00|15630.2|15629.2|15631|15630|15632.6|15631.6|15629.8|15628.8|154
1717661700000|2024-06-06 08:15:00|15630.9|15629.9|15634.8|15634.1|15635.9|15635.2|15629.8|15628.8|203
1717662000000|2024-06-06 08:20:00|15634.7|15634|15634.6|15633.6|15637.2|15636.5|15634.5|15633.5|139
1717662300000|2024-06-06 08:25:00|15634.7|15633.7|15636.4|15635.4|15638.4|15637.4|15634.7|15633.7|144
1717662600000|2024-06-06 08:30:00|15636.6|15635.6|15636.8|15636.1|15638.5|15637.5|15635.6|15634.9|172
1717662900000|2024-06-06 08:35:00|15636.7|15636|15632.2|15631.2|15637|15636|15631.1|15630.1|178
1717663200000|2024-06-06 08:40:00|15632.4|15631.4|15625.5|15624.8|15632.5|15631.5|15624.4|15623.6|307
1717663500000|2024-06-06 08:45:00|15625.7|15625|15621|15620.3|15625.8|15625.1|15620.2|15619.2|248
1717663800000|2024-06-06 08:50:00|15620.9|15620.2|15617.2|15616.5|15621.2|15620.3|15615.7|15614.7|294
1717664100000|2024-06-06 08:55:00|15616.6|15615.9|15616.6|15615.9|15617.8|15617.1|15612.6|15611.6|228
1717664400000|2024-06-06 09:00:00|15616.8|15615.8|15618.9|15617.9|15619.9|15618.9|15616.6|15615.6|194
1717664700000|2024-06-06 09:05:00|15619|15618|15616.2|15615.5|15621.6|15620.6|15616.2|15615.5|168
1717665000000|2024-06-06 09:10:00|15616.3|15615.6|15611.6|15610.6|15616.5|15615.8|15609.1|15608.1|293
1717665300000|2024-06-06 09:15:00|15611.7|15610.7|15610.4|15609.4|15612.9|15612.2|15609.7|15608.5|169
1717665600000|2024-06-06 09:20:00|15610.3|15609.3|15610.9|15609.9|15613.9|15613|15609.6|15608.6|160
1717665900000|2024-06-06 09:25:00|15610.8|15609.8|15610.6|15609.9|15611.3|15610.3|15608.2|15607.2|117
1717666200000|2024-06-06 09:30:00|15610.2|15609.5|15609.4|15608.7|15611.3|15610.6|15608.1|15607.1|178
1717666500000|2024-06-06 09:35:00|15609.6|15608.9|15606.9|15606.2|15612.9|15612.2|15606.8|15606.1|136
1717666800000|2024-06-06 09:40:00|15606.8|15606.1|15603.6|15602.9|15607|15606.2|15603.2|15602.5|138
1717667100000|2024-06-06 09:45:00|15603.4|15602.7|15598.7|15598|15603.4|15602.7|15598.7|15598|194
1717667400000|2024-06-06 09:50:00|15598.5|15597.8|15594.3|15593.6|15598.5|15597.8|15591.6|15590.9|302
1717667700000|2024-06-06 09:55:00|15594.6|15593.9|15597.5|15596.8|15598.7|15598|15594.5|15593.8|148
1717668000000|2024-06-06 10:00:00|15597.3|15596.6|15597.3|15596.6|15599.4|15598.4|15594.9|15594.2|155
1717668300000|2024-06-06 10:05:00|15597.1|15596.4|15599.9|15599.2|15601.2|15600.2|15596.3|15595.6|172
1717668600000|2024-06-06 10:10:00|15599.8|15599.1|15598.7|15597.7|15600.3|15599.6|15596.9|15595.9|111
1717668900000|2024-06-06 10:15:00|15599|15598|15592.2|15591.5|15600|15599|15590.1|15589.1|208
1717669200000|2024-06-06 10:20:00|15592.3|15591.3|15598.1|15597.1|15598.3|15597.3|15591.9|15590.9|210
1717669500000|2024-06-06 10:25:00|15598.2|15597.2|15600.9|15599.9|15602.6|15601.6|15597.6|15596.6|220
1717669800000|2024-06-06 10:30:00|15601|15600|15607.4|15606.7|15607.7|15606.8|15600.8|15600|362
1717670100000|2024-06-06 10:35:00|15607.3|15606.6|15609.5|15608.8|15610.5|15609.8|15607.2|15606.5|131
1717670400000|2024-06-06 10:40:00|15609.4|15608.7|15604.3|15603.3|15609.7|15608.7|15604.3|15603.3|148
1717670700000|2024-06-06 10:45:00|15604.2|15603.2|15603.2|15602.2|15606.1|15605.4|15602.7|15601.5|182
1717671000000|2024-06-06 10:50:00|15603.3|15602.3|15602.6|15601.6|15603.3|15602.3|15598.9|15597.9|200
1717671300000|2024-06-06 10:55:00|15602.7|15601.7|15604.1|15603.4|15604.5|15603.7|15601.2|15600.5|170
1717671600000|2024-06-06 11:00:00|15604.3|15603.6|15609.1|15608.4|15609.4|15608.7|15603.4|15602.7|150
1717671900000|2024-06-06 11:05:00|15609|15608.3|15611.7|15611|15613.7|15613|15608.7|15608|162
1717672200000|2024-06-06 11:10:00|15611.4|15610.7|15610.6|15609.6|15614.2|15613.5|15610.5|15609.5|140
1717672500000|2024-06-06 11:15:00|15610.5|15609.5|15615.5|15614.5|15615.6|15614.6|15610.2|15609.2|167
1717672800000|2024-06-06 11:20:00|15615.6|15614.6|15615|15614.3|15616.9|15616.2|15614.7|15613.7|113
1717673100000|2024-06-06 11:25:00|15615.1|15614.4|15616.4|15615.4|15618.3|15617.5|15615.1|15614.4|107
1717673400000|2024-06-06 11:30:00|15616.3|15615.3|15615.8|15615.1|15616.7|15616|15614|15613.3|97
1717673700000|2024-06-06 11:35:00|15616|15615.3|15616.7|15615.7|15616.9|15616.2|15614.1|15613.4|177
1717674000000|2024-06-06 11:40:00|15616.6|15615.6|15618.4|15617.4|15619.9|15619.2|15616.6|15615.6|169
1717674300000|2024-06-06 11:45:00|15618.5|15617.5|15621.2|15620.5|15621.7|15620.7|15617.7|15616.7|148
1717674600000|2024-06-06 11:50:00|15621|15620.3|15622.3|15621.6|15623.7|15623|15620.6|15619.9|75
1717674900000|2024-06-06 11:55:00|15622.4|15621.7|15619.7|15619|15622.7|15622|15619.2|15618.5|143
1717675200000|2024-06-06 12:00:00|15619.6|15618.9|15617.6|15616.6|15620.1|15619.4|15615.2|15614.3|208
1717675500000|2024-06-06 12:05:00|15617.5|15616.5|15622.2|15621.2|15623.3|15622|15617.2|15616.2|232
1717675800000|2024-06-06 12:10:00|15622.1|15621.1|15620.7|15617.4|15622.1|15621.1|15616.3|15615|229
1717676100000|2024-06-06 12:15:00|15621|15617.9|15614.3|15613.3|15627.5|15625.9|15614.1|15612.8|883
1717676400000|2024-06-06 12:20:00|15614.1|15613.1|15619.7|15618.7|15623.8|15623|15612.7|15611.7|735
1717676700000|2024-06-06 12:25:00|15619.8|15618.8|15616.8|15610.8|15621.1|15620.2|15613.8|15610.4|385
1717677000000|2024-06-06 12:30:00|15613.2|15607.2|15610.7|15609.7|15615.9|15610.8|15592.2|15586.4|1542
1717677300000|2024-06-06 12:35:00|15610.8|15609.8|15620.8|15619.8|15621.6|15620.6|15610.5|15609.5|857
1717677600000|2024-06-06 12:40:00|15620.5|15619.5|15618.2|15617.2|15622.3|15621.3|15616.7|15615.7|482
1717677900000|2024-06-06 12:45:00|15618.3|15617.3|15621.4|15620.4|15621.7|15620.5|15613.2|15612.2|503
1717678200000|2024-06-06 12:50:00|15621.2|15620.2|15630.6|15629.6|15632.4|15631.4|15620.8|15619.8|562
1717678500000|2024-06-06 12:55:00|15630.9|15629.9|15628.9|15627.9|15634.8|15633.8|15628.4|15627.4|451
1717678800000|2024-06-06 13:00:00|15628.8|15627.8|15629|15628.3|15632.9|15632.2|15627.2|15626.2|581
1717679100000|2024-06-06 13:05:00|15629.7|15629|15626.2|15625.5|15633.4|15632.7|15625.1|15624.1|513
1717679400000|2024-06-06 13:10:00|15626.3|15625.6|15637|15636|15645.2|15644.2|15624.6|15623.9|932
1717679700000|2024-06-06 13:15:00|15636.7|15635.7|15629.2|15628.5|15636.7|15635.7|15627.3|15626.3|576
1717680000000|2024-06-06 13:20:00|15629|15628.3|15627.5|15626.8|15629.3|15628.6|15624.2|15623.5|421
1717680300000|2024-06-06 13:25:00|15627.7|15627|15617.9|15617.2|15627.7|15627|15617.6|15616.9|460
1717680600000|2024-06-06 13:30:00|15617.6|15616.9|15606.9|15606.2|15617.9|15617.2|15605.8|15605.1|650
1717680900000|2024-06-06 13:35:00|15606.8|15606.1|15599.8|15598.8|15606.8|15606.1|15596.5|15595.5|681
1717681200000|2024-06-06 13:40:00|15599.9|15598.9|15600.2|15599.2|15602.9|15601.8|15591.3|15590.3|852
1717681500000|2024-06-06 13:45:00|15600.5|15599.5|15605.8|15604.8|15607.7|15606.7|15594.9|15593.8|669
1717681800000|2024-06-06 13:50:00|15605.5|15604.5|15611|15610|15611.3|15610.5|15602.5|15601.8|530
1717682100000|2024-06-06 13:55:00|15611.1|15610.1|15614.3|15613.6|15615.6|15614.9|15610.9|15609.9|422
1717682400000|2024-06-06 14:00:00|15614.6|15613.9|15621.4|15620.4|15622.8|15621.8|15613.5|15612.6|602
1717682700000|2024-06-06 14:05:00|15621.3|15620.3|15618.3|15617.6|15622.1|15621.1|15617.8|15617.1|562
1717683000000|2024-06-06 14:10:00|15618.4|15617.7|15624.9|15623.9|15625.2|15624.2|15617.6|15616.5|416
1717683300000|2024-06-06 14:15:00|15625|15624|15629.2|15628.5|15630|15629.3|15622.6|15621.6|240
1717683600000|2024-06-06 14:20:00|15629.1|15628.4|15628.7|15627.7|15631.6|15630.9|15623.7|15622.7|369
1717683900000|2024-06-06 14:25:00|15628.8|15627.8|15632.6|15631.9|15633.4|15632.5|15628.7|15627.7|357
1717684200000|2024-06-06 14:30:00|15632.7|15632|15624.9|15624.2|15634.8|15634.1|15623.8|15623.1|349
1717684500000|2024-06-06 14:35:00|15624.7|15624|15620.3|15619.3|15624.8|15624|15620.1|15619.1|319
1717684800000|2024-06-06 14:40:00|15620.5|15619.5|15617.8|15616.8|15620.5|15619.5|15612.8|15612.1|441
1717685100000|2024-06-06 14:45:00|15618|15617|15615.9|15615.2|15618|15617|15611.3|15610.6|325
1717685400000|2024-06-06 14:50:00|15616|15615.3|15606.3|15605.6|15616.8|15616.1|15606.3|15605.6|389
1717685700000|2024-06-06 14:55:00|15606.4|15605.7|15603.3|15602.6|15607.1|15606.1|15600.5|15599.8|502
1717686000000|2024-06-06 15:00:00|15603.7|15603|15603.3|15602.6|15606.6|15605.6|15599.7|15599|521
1717686300000|2024-06-06 15:05:00|15603.5|15602.8|15599.7|15598.7|15605.2|15604.2|15597.4|15596.5|345
1717686600000|2024-06-06 15:10:00|15599.6|15598.6|15602.7|15601.7|15605.7|15604.1|15597|15596|501
1717686900000|2024-06-06 15:15:00|15602.8|15601.8|15603.9|15602.9|15606.3|15605.6|15601|15600|326
1717687200000|2024-06-06 15:20:00|15603.8|15602.8|15608.5|15607.5|15608.5|15607.5|15601.6|15600.9|298
1717687500000|2024-06-06 15:25:00|15609.1|15608.1|15603.6|15602.9|15609.6|15608.9|15601.2|15600.5|358
1717687800000|2024-06-06 15:30:00|15603.5|15602.8|15605|15604.3|15607.6|15606.6|15596.3|15595.4|341
1717688100000|2024-06-06 15:35:00|15604.9|15604.2|15604.4|15603.4|15606|15605.3|15601.8|15600.8|215
1717688400000|2024-06-06 15:40:00|15604.3|15603.3|15598.5|15597.5|15604.4|15603.4|15598.2|15597.5|199
1717688700000|2024-06-06 15:45:00|15598.3|15597.3|15597.2|15596.2|15599.4|15598.4|15594.1|15592.9|334
1717689000000|2024-06-06 15:50:00|15597.1|15596.1|15597.2|15596.5|15598.1|15597.2|15593.7|15593|252
1717689300000|2024-06-06 15:55:00|15597.3|15596.6|15598.7|15597.7|15600.3|15599.3|15596.1|15595.4|284
1717689600000|2024-06-06 16:00:00|15598.6|15597.6|15604.9|15603.9|15606.4|15605.7|15597.5|15596.5|243
1717689900000|2024-06-06 16:05:00|15605|15604|15606.2|15605.5|15607.2|15606.5|15603.3|15602.6|143
1717690200000|2024-06-06 16:10:00|15606.1|15605.4|15602.1|15601.4|15606.6|15605.9|15601.4|15600.4|192
1717690500000|2024-06-06 16:15:00|15602|15601.3|15601.4|15600.4|15602.3|15601.6|15597.8|15597.1|212
1717690800000|2024-06-06 16:20:00|15601.3|15600.3|15602.7|15601.7|15603.5|15602.5|15599.6|15598.9|169
1717691100000|2024-06-06 16:25:00|15602.5|15601.5|15592.1|15591.4|15602.5|15601.5|15592.1|15591.3|213
1717691400000|2024-06-06 16:30:00|15592.3|15591.6|15590.9|15589.9|15593.9|15593.2|15590|15589.3|269
1717691700000|2024-06-06 16:35:00|15591|15590|15581.5|15580.8|15591.1|15590.1|15581.4|15580.4|386
1717692000000|2024-06-06 16:40:00|15581.4|15580.7|15583.9|15582.9|15585.5|15584.5|15577.8|15577.1|202
1717692300000|2024-06-06 16:45:00|15583.8|15582.8|15584.2|15583.2|15588|15586.3|15582|15581|249
1717692600000|2024-06-06 16:50:00|15584.3|15583.3|15582.8|15581.8|15585.7|15584.6|15582.1|15581.1|191
1717692900000|2024-06-06 16:55:00|15583.1|15582.1|15580.4|15579.7|15585.7|15584.4|15578.7|15578|219
1717693200000|2024-06-06 17:00:00|15580.9|15580.2|15581.6|15580.6|15584.1|15583.1|15579.4|15578.7|210
1717693500000|2024-06-06 17:05:00|15581.7|15580.7|15584.9|15584.2|15585.5|15584.5|15581.1|15580.4|135
1717693800000|2024-06-06 17:10:00|15584.8|15584.1|15584.1|15583.4|15584.8|15584.1|15582.6|15581.9|92
1717694100000|2024-06-06 17:15:00|15584|15583.3|15586.7|15586|15586.7|15586|15583.8|15583.1|144
1717694400000|2024-06-06 17:20:00|15586.6|15585.9|15584.2|15583.2|15587.6|15586.6|15584.1|15583.1|110
1717694700000|2024-06-06 17:25:00|15583.9|15582.9|15579.4|15578.4|15583.9|15582.9|15577.2|15576.2|134
1717695000000|2024-06-06 17:30:00|15579.2|15578.5|15572.5|15571.8|15580|15579|15571.8|15571.1|209
1717695300000|2024-06-06 17:35:00|15572.6|15571.9|15575.1|15574.4|15576.4|15575.7|15572.6|15571.9|180
1717695600000|2024-06-06 17:40:00|15575.2|15574.5|15576.8|15575.8|15579|15578|15574.8|15574.1|185
1717695900000|2024-06-06 17:45:00|15576.7|15575.7|15574.3|15573.3|15576.7|15575.7|15572.3|15571.6|166
1717696200000|2024-06-06 17:50:00|15574.1|15573.1|15574.2|15573.5|15574.6|15573.7|15571.9|15570.9|153
1717696500000|2024-06-06 17:55:00|15574.4|15573.7|15576.5|15575.8|15576.8|15576.1|15574|15573.3|109
1717696800000|2024-06-06 18:00:00|15576.6|15575.9|15578|15577.3|15578|15577.3|15574.1|15573.1|138
1717697100000|2024-06-06 18:05:00|15578.1|15577.4|15575|15574.3|15579.1|15578.4|15575|15574.3|161
1717697400000|2024-06-06 18:10:00|15575.1|15574.4|15576.8|15575.8|15577.5|15576.5|15575.1|15574.2|105
1717697700000|2024-06-06 18:15:00|15576.7|15575.7|15575.7|15574.7|15577.1|15576.1|15575.2|15574.2|59
1717698000000|2024-06-06 18:20:00|15576|15575|15575.5|15574.5|15576|15575|15573.8|15572.8|105
1717698300000|2024-06-06 18:25:00|15575.4|15574.4|15572|15571|15576.3|15575.3|15572|15571|149
1717698600000|2024-06-06 18:30:00|15571.9|15570.9|15568.2|15567.5|15572.1|15571.1|15567.2|15566.5|119
1717698900000|2024-06-06 18:35:00|15568|15567.3|15568.1|15567.4|15569|15568.3|15566.8|15566.1|89
1717699200000|2024-06-06 18:40:00|15567.9|15567.2|15568.7|15567.7|15569.4|15568.4|15567.8|15566.7|78
1717699500000|2024-06-06 18:45:00|15569|15568|15568.3|15567.6|15570.4|15569.7|15565.9|15564.9|147
1717699800000|2024-06-06 18:50:00|15568.2|15567.5|15569.1|15568.1|15569.5|15568.5|15567.8|15567.1|67
1717700100000|2024-06-06 18:55:00|15569.2|15568.2|15568.2|15567.2|15569.2|15568.2|15565.8|15564.8|137
1717700400000|2024-06-06 19:00:00|15568|15567|15572.2|15571.2|15572.4|15571.4|15567.9|15566.9|130
1717700700000|2024-06-06 19:05:00|15572.1|15571.1|15573.2|15572.5|15573.6|15572.8|15570.6|15569.8|125
1717701000000|2024-06-06 19:10:00|15573.3|15572.6|15573.1|15572.4|15574.5|15573.6|15572.1|15571.1|92
1717701300000|2024-06-06 19:15:00|15573.2|15572.5|15573.2|15572.5|15573.9|15573.2|15571.9|15571.2|105
1717701600000|2024-06-06 19:20:00|15573.1|15572.4|15573.1|15572.1|15574.4|15573.6|15571.8|15571.1|104
1717701900000|2024-06-06 19:25:00|15573.2|15572.2|15564.2|15563.2|15574.4|15573.2|15563.2|15562.2|439
1717702200000|2024-06-06 19:30:00|15564.1|15563.4|15564.5|15563.8|15569.3|15568.3|15562.9|15561.9|260
1717702500000|2024-06-06 19:35:00|15564.6|15563.9|15561.6|15560.9|15565.6|15564.9|15561.1|15560.4|168
1717702800000|2024-06-06 19:40:00|15561.4|15560.7|15550.9|15549.9|15561.7|15561|15548|15547.2|612
1717703100000|2024-06-06 19:45:00|15550.8|15549.8|15556.2|15555.2|15557.6|15556.6|15547.9|15546.9|344
1717703400000|2024-06-06 19:50:00|15556.7|15555.7|15558.5|15557.8|15560.4|15559.4|15556.7|15555.7|221
1717703700000|2024-06-06 19:55:00|15558.6|15557.9|15561.8|15560.8|15563.8|15562.8|15558.4|15557.6|272
1717704000000|2024-06-06 20:00:00|15561.6|15560.9|15560.9|15560.2|15564.2|15563.2|15560.9|15560|187
1717704300000|2024-06-06 20:05:00|15560.8|15560.1|15559.1|15558.4|15560.8|15560.1|15557.1|15556.4|91
1717704600000|2024-06-06 20:10:00|15559.6|15558.9|15560.8|15559.8|15561.1|15560|15559|15558.2|72
1717704900000|2024-06-06 20:15:00|15560.7|15559.7|15561|15560|15561.6|15560.1|15559.4|15558.5|54
1717705200000|2024-06-06 20:20:00|15560.9|15559.9|15560.6|15559.9|15561.4|15560.4|15559.4|15558.7|95
1717705500000|2024-06-06 20:25:00|15561.2|15560.2|15563.4|15562.4|15563.8|15562.5|15560.4|15559.4|177
1717705800000|2024-06-06 20:30:00|15563.7|15562|15566.2|15564.6|15567.2|15565.2|15563.7|15561.9|144
1717706100000|2024-06-06 20:35:00|15566.3|15564.5|15563.6|15562.6|15566.5|15565.5|15563.6|15562.6|83
1717706400000|2024-06-06 20:40:00|15563.7|15562.7|15563.5|15562.5|15564.6|15563.2|15563.1|15562.1|65
1717706700000|2024-06-06 20:45:00|15563.6|15562.6|15564|15562.3|15564.7|15563.1|15563.2|15561.7|108
1717707000000|2024-06-06 20:50:00|15564.6|15562.4|15566.1|15564.4|15567.5|15565.3|15564.3|15562|224
1717707300000|2024-06-06 20:55:00|15566.7|15563.8|15564.2|15557.2|15567.7|15564|15563.5|15556.5|415
1717707600000|2024-06-06 21:00:00|15563|15556|15564.5|15557.5|15564.5|15557.5|15561.9|15554.9|13
1717707900000|2024-06-06 21:05:00|15564.8|15557.8|15563.2|15556.2|15564.8|15557.8|15561|15554|90
1717708200000|2024-06-06 21:10:00|15563.5|15556.5|15562.4|15555.4|15563.9|15556.9|15562.2|15555.2|35
1717708500000|2024-06-06 21:15:00|15562.2|15555.2|15562.6|15555.6|15562.6|15555.6|15562.2|15555.2|12
1717708800000|2024-06-06 21:20:00|15562.4|15555.4|15562.6|15556.4|15563.2|15556.4|15561.8|15554.8|23
1717709100000|2024-06-06 21:25:00|15562.7|15556.5|15563.9|15557.7|15565.8|15559.9|15562.5|15556|35
1717709400000|2024-06-06 21:30:00|15563.7|15557.4|15564.4|15557.8|15564.4|15557.9|15563.7|15557.1|15
1717709700000|2024-06-06 21:35:00|15564.3|15557.7|15566.6|15559.6|15580.3|15573.3|15563|15556|65
1717710000000|2024-06-06 21:40:00|15566.7|15559.7|15563.3|15556.3|15566.7|15559.7|15562.7|15555.7|96
1717710300000|2024-06-06 21:45:00|15563.2|15556.2|15564.5|15557.5|15564.9|15557.9|15562|15555|92
1717710600000|2024-06-06 21:50:00|15564.6|15557.6|15564.9|15558.2|15565.1|15558.2|15564.1|15557.1|74
1717710900000|2024-06-06 21:55:00|15565|15558.3|15564.2|15557.2|15567.1|15560.9|15563.7|15556.8|62
1717711200000|2024-06-06 22:00:00|15564|15557.1|15558.4|15554.8|15564.9|15559|15558.4|15554.3|279
1717711500000|2024-06-06 22:05:00|15557.9|15555.3|15559.7|15558.7|15560.1|15558.7|15557.2|15555.2|52
1717711800000|2024-06-06 22:10:00|15559.6|15558|15560.3|15559.3|15560.4|15559.4|15558.9|15557.9|47
1717712100000|2024-06-06 22:15:00|15560.4|15559.4|15559.6|15558.6|15560.7|15559.7|15559.6|15558.6|39
1717712400000|2024-06-06 22:20:00|15560.6|15559.6|15557.5|15556.5|15560.8|15559.8|15557.5|15556.5|46
1717712700000|2024-06-06 22:25:00|15557.4|15556.4|15556.1|15555.1|15558.5|15556.9|15556.1|15555.1|67
1717713000000|2024-06-06 22:30:00|15556.2|15555.2|15558.4|15557.4|15558.8|15557.8|15556.1|15555.1|44
1717713300000|2024-06-06 22:35:00|15558.5|15557.5|15560.1|15558.1|15560.1|15558.7|15557.4|15556.3|100
1717713600000|2024-06-06 22:40:00|15560|15558.2|15557.1|15556.1|15561|15560|15557|15556|41
1717713900000|2024-06-06 22:45:00|15557|15556|15558.9|15557|15559|15557.7|15556.3|15555.3|61
1717714200000|2024-06-06 22:50:00|15559|15556.9|15561.4|15559.8|15561.5|15560.2|15558.5|15556.9|49
1717714500000|2024-06-06 22:55:00|15561.1|15560.1|15562.3|15561.3|15562.7|15561.5|15560.8|15559.4|49
1717714800000|2024-06-06 23:00:00|15562.4|15561.4|15559.8|15558.8|15562.9|15561.9|15559.8|15558.8|68
1717715100000|2024-06-06 23:05:00|15559.9|15558.9|15558.7|15557.7|15560.3|15559.1|15558.7|15557.7|85
1717715400000|2024-06-06 23:10:00|15559.5|15558.5|15560.1|15559.1|15561.2|15560.2|15559.4|15558.4|51
1717715700000|2024-06-06 23:15:00|15560.2|15559.2|15564.1|15563.4|15564.4|15563.7|15559.8|15558.6|49
1717716000000|2024-06-06 23:20:00|15564|15563.3|15562.4|15561.4|15564.6|15563.4|15560.9|15559.9|67
1717716300000|2024-06-06 23:25:00|15562.5|15561.5|15562.3|15561.3|15563.6|15562.6|15562.1|15561.1|35
1717716600000|2024-06-06 23:30:00|15562.4|15561.4|15565.4|15564.4|15566.1|15565.1|15562.3|15561.3|85
1717716900000|2024-06-06 23:35:00|15565.9|15564.9|15570.1|15569.4|15572.4|15571.3|15565.9|15564.9|160
1717717200000|2024-06-06 23:40:00|15569.7|15569|15568.6|15567.6|15572.1|15571.1|15568.4|15567.4|111
1717717500000|2024-06-06 23:45:00|15568.7|15567.7|15563.6|15562.6|15568.7|15567.7|15563.2|15562.2|85
1717717800000|2024-06-06 23:50:00|15564.6|15563.6|15565|15564|15567.7|15566.7|15564.5|15563.6|125
1717718100000|2024-06-06 23:55:00|15564.9|15563.9|15568.3|15567.6|15571.4|15570.7|15564.4|15563.4|192
1717718400000|2024-06-07 00:00:00|15568.2|15567.5|15572.8|15571.8|15576|15575|15567.3|15566.6|281
1717718700000|2024-06-07 00:05:00|15572.6|15571.6|15576.1|15575.1|15577.3|15576.3|15571|15570.1|226
1717719000000|2024-06-07 00:10:00|15575.8|15574.8|15580.5|15579.8|15580.7|15580|15574.6|15573.6|245
1717719300000|2024-06-07 00:15:00|15580.4|15579.7|15577.6|15576.9|15580.4|15579.7|15576|15575.3|173
1717719600000|2024-06-07 00:20:00|15577.7|15577|15577.1|15576.1|15577.8|15577|15573.5|15572.5|151
1717719900000|2024-06-07 00:25:00|15577.2|15576.2|15584.2|15583.5|15585|15584.3|15577.2|15576.2|167
1717720200000|2024-06-07 00:30:00|15584.6|15583|15581.6|15580.9|15585.7|15584.7|15580.9|15580.2|151
1717720500000|2024-06-07 00:35:00|15581.5|15580.8|15579.1|15578.4|15582.2|15581.5|15578.7|15578|123
1717720800000|2024-06-07 00:40:00|15579.3|15578.6|15576.6|15575.9|15581.2|15580.5|15575.8|15574.8|172
1717721100000|2024-06-07 00:45:00|15576.1|15575.4|15569.1|15568.1|15576.2|15575.5|15568.9|15567.8|270
1717721400000|2024-06-07 00:50:00|15569|15568|15569.8|15569.1|15570.4|15569.7|15558.6|15557.6|471
1717721700000|2024-06-07 00:55:00|15570.2|15569.5|15578|15577.3|15579.9|15579|15569.4|15568.6|478
1717722000000|2024-06-07 01:00:00|15577.9|15577.2|15583|15582|15585.3|15584.3|15574|15573.1|338
1717722300000|2024-06-07 01:05:00|15583.1|15582.1|15589.8|15588.8|15590.1|15589.1|15582.8|15581.8|210
1717722600000|2024-06-07 01:10:00|15589.4|15588.4|15592.2|15591.2|15594.2|15593.2|15584.5|15582.8|422
1717722900000|2024-06-07 01:15:00|15592.1|15591.1|15583.7|15582.7|15594|15593|15582.9|15582.2|323
1717723200000|2024-06-07 01:20:00|15583.8|15582.8|15580.3|15579.3|15584.1|15583.4|15579.8|15578.8|256
1717723500000|2024-06-07 01:25:00|15580.1|15579.1|15585.4|15584.4|15585.5|15584.5|15578.4|15577.4|275
1717723800000|2024-06-07 01:30:00|15585.5|15584.5|15575|15574|15586.1|15585.2|15574.3|15573.3|282
1717724100000|2024-06-07 01:35:00|15574.9|15573.9|15578.2|15577.2|15578.8|15577.8|15571.8|15570.8|314
1717724400000|2024-06-07 01:40:00|15578.3|15577.3|15574.6|15573.6|15578.4|15577.4|15572.8|15571.8|200
1717724700000|2024-06-07 01:45:00|15574.7|15573.7|15573.4|15572.4|15576.9|15575.9|15572.2|15571.2|162
1717725000000|2024-06-07 01:50:00|15573.3|15572.3|15571.7|15570.7|15573.6|15572.6|15569|15568.1|191
1717725300000|2024-06-07 01:55:00|15571.8|15570.8|15568.6|15567.9|15574.5|15573.5|15566.7|15565.7|225
1717725600000|2024-06-07 02:00:00|15568.5|15567.8|15575.7|15574.7|15575.8|15574.8|15567.8|15567.1|205
1717725900000|2024-06-07 02:05:00|15575.8|15574.8|15579.2|15578.5|15580.6|15579.6|15575.7|15574.7|164
1717726200000|2024-06-07 02:10:00|15578.7|15578|15578.8|15578.1|15580.2|15579.5|15577.7|15576.7|126
1717726500000|2024-06-07 02:15:00|15578.1|15577.4|15577.7|15577|15578.5|15577.8|15576.2|15575.5|121
1717726800000|2024-06-07 02:20:00|15577.8|15577.1|15574.5|15573.5|15578.3|15577.6|15573.2|15572.2|117
1717727100000|2024-06-07 02:25:00|15574.6|15573.6|15575.7|15575|15575.8|15575.1|15573.1|15572.1|90
1717727400000|2024-06-07 02:30:00|15575.8|15575.1|15579|15578.3|15579|15578.3|15575.3|15574.6|93
1717727700000|2024-06-07 02:35:00|15578.9|15578.2|15579.3|15578.6|15579.6|15578.9|15577.9|15577.2|51
1717728000000|2024-06-07 02:40:00|15579.2|15578.5|15579.9|15579.2|15581.7|15580.8|15579.1|15578.4|104
1717728300000|2024-06-07 02:45:00|15580|15579.3|15582.6|15581.9|15583.3|15582.6|15579.7|15579|108
1717728600000|2024-06-07 02:50:00|15582.5|15581.8|15584.1|15583.1|15584.1|15583.2|15581.3|15580.6|136
1717728900000|2024-06-07 02:55:00|15584.9|15584.2|15582.1|15581.1|15585.1|15584.3|15582|15581|58
1717729200000|2024-06-07 03:00:00|15582|15581|15577.9|15576.9|15582|15581|15577.9|15576.9|139
1717729500000|2024-06-07 03:05:00|15578|15577|15576.7|15575.7|15578.1|15577.1|15575.7|15574.7|142
1717729800000|2024-06-07 03:10:00|15576.2|15575.2|15576.5|15575.5|15579.1|15578.1|15576.2|15575.2|153
1717730100000|2024-06-07 03:15:00|15576.4|15575.4|15578.2|15577.5|15578.6|15577.9|15575.5|15574.5|103
1717730400000|2024-06-07 03:20:00|15578|15577.3|15578.3|15577.3|15579.2|15578.5|15577.5|15576.8|64
1717730700000|2024-06-07 03:25:00|15578.2|15577.2|15580.3|15579.6|15583|15582.3|15578.2|15577.2|104
1717731000000|2024-06-07 03:30:00|15580.5|15579.8|15579.6|15578.9|15581.9|15581.2|15579|15578.3|135
1717731300000|2024-06-07 03:35:00|15579.7|15579|15578.2|15577.5|15579.7|15579|15576.9|15576.2|84
1717731600000|2024-06-07 03:40:00|15578.3|15577.6|15576.8|15576.1|15578.4|15577.7|15576.6|15575.9|49
1717731900000|2024-06-07 03:45:00|15577|15576.3|15577.2|15576.5|15578.4|15577.7|15576.8|15576.1|62
1717732200000|2024-06-07 03:50:00|15577.3|15576.6|15575.3|15574.6|15579.2|15578.5|15574.4|15573.7|102
1717732500000|2024-06-07 03:55:00|15575.4|15574.7|15575.7|15575|15575.8|15575.1|15574.3|15573.6|51
1717732800000|2024-06-07 04:00:00|15575.6|15574.9|15573.2|15572.2|15576.5|15575.8|15573.1|15572.1|85
1717733100000|2024-06-07 04:05:00|15573.3|15572.3|15573.5|15572.8|15574.3|15573.4|15572.3|15571.3|43
1717733400000|2024-06-07 04:10:00|15573.6|15572.9|15571.5|15570.8|15573.6|15572.9|15571.5|15570.8|47
1717733700000|2024-06-07 04:15:00|15571.6|15570.9|15565.9|15564.9|15571.8|15571.1|15562.4|15561.4|157
1717734000000|2024-06-07 04:20:00|15565|15564.3|15558.2|15557.2|15565.1|15564.3|15557|15556.3|135
1717734300000|2024-06-07 04:25:00|15558.3|15557.3|15556.3|15555.6|15562.1|15561.4|15555.7|15555|152
1717734600000|2024-06-07 04:30:00|15556.7|15556|15559.8|15559.1|15561.6|15560.6|15555.8|15555.1|118
1717734900000|2024-06-07 04:35:00|15559.9|15559.2|15552.8|15552.1|15559.9|15559.2|15552.3|15551.6|102
1717735200000|2024-06-07 04:40:00|15552.7|15552|15555.2|15554.2|15556.3|15555.3|15550|15549.3|125
1717735500000|2024-06-07 04:45:00|15555.1|15554.1|15562.7|15561.7|15562.8|15561.8|15553.9|15553.2|137
1717735800000|2024-06-07 04:50:00|15563.1|15562.1|15562.9|15562.2|15564.4|15563.7|15561.1|15560.4|122
1717736100000|2024-06-07 04:55:00|15562.5|15561.8|15558.4|15557.7|15562.6|15561.9|15558.4|15557.7|78
1717736400000|2024-06-07 05:00:00|15558.1|15557.4|15562.6|15561.9|15562.8|15562.1|15556.7|15555.7|205
1717736700000|2024-06-07 05:05:00|15562.7|15562|15565.8|15564.8|15566.1|15565.4|15562.1|15561.2|99
1717737000000|2024-06-07 05:10:00|15565.9|15564.9|15567.4|15566.7|15568.5|15567.5|15563.5|15562.8|176
1717737300000|2024-06-07 05:15:00|15567.3|15566.6|15565.8|15565.1|15568.9|15567.9|15565.2|15564.5|87
1717737600000|2024-06-07 05:20:00|15565.9|15565.2|15567.3|15566.3|15568.1|15567.4|15565.1|15564.4|89
1717737900000|2024-06-07 05:25:00|15567.4|15566.4|15566.8|15566.1|15567.6|15566.6|15565.5|15564.5|105
1717738200000|2024-06-07 05:30:00|15566.9|15566.2|15568.5|15567.8|15570.3|15569.6|15566.5|15565.8|95
1717738500000|2024-06-07 05:35:00|15568.6|15567.6|15569.4|15568.7|15570.6|15569.6|15568.6|15567.6|59
1717738800000|2024-06-07 05:40:00|15569.5|15568.8|15562.1|15561.1|15569.5|15568.8|15561.7|15560.7|121
1717739100000|2024-06-07 05:45:00|15562.2|15560.6|15558.3|15557.3|15562.2|15560.9|15557.9|15557|167
1717739400000|2024-06-07 05:50:00|15558.2|15557.2|15551.3|15550.3|15558.2|15557.2|15547.5|15546.6|357
1717739700000|2024-06-07 05:55:00|15550.8|15549.8|15552.2|15550.5|15552.2|15551.1|15544.9|15544.2|324
1717740000000|2024-06-07 06:00:00|15552.1|15550.6|15550.6|15549.6|15554.2|15553.2|15547.1|15546.4|274
1717740300000|2024-06-07 06:05:00|15550.4|15549.4|15536.8|15536.1|15550.4|15549.4|15533.8|15532.8|532
1717740600000|2024-06-07 06:10:00|15536.7|15536|15532.4|15531.7|15538.8|15537|15529.3|15528.3|477
1717740900000|2024-06-07 06:15:00|15532.5|15531.5|15524.8|15524.1|15533.3|15532.6|15518.3|15516.7|636
1717741200000|2024-06-07 06:20:00|15524.2|15523.5|15518|15517|15526.6|15525.3|15517.5|15516.8|481
1717741500000|2024-06-07 06:25:00|15517.9|15516.9|15517.6|15516.9|15521.9|15520.8|15513.6|15512.9|442
1717741800000|2024-06-07 06:30:00|15517.5|15516.8|15523.5|15522.5|15525.3|15523.9|15514.6|15513.6|545
1717742100000|2024-06-07 06:35:00|15523.4|15522.4|15526.3|15525.6|15528.1|15527.3|15523.4|15522.1|390
1717742400000|2024-06-07 06:40:00|15526.2|15525.5|15538.1|15537.1|15539.4|15538.6|15526.1|15525.4|359
1717742700000|2024-06-07 06:45:00|15538.2|15537.2|15541.8|15540.8|15543.3|15542.6|15535.8|15534.6|353
1717743000000|2024-06-07 06:50:00|15541.9|15540.9|15545.6|15544.6|15546.7|15545.7|15540.9|15540.2|352
1717743300000|2024-06-07 06:55:00|15545.8|15544.2|15536.8|15535.8|15545.8|15544.5|15536.5|15535.5|412
1717743600000|2024-06-07 07:00:00|15536.5|15535.5|15527.9|15527.2|15537.2|15536.2|15525.7|15524.2|519
1717743900000|2024-06-07 07:05:00|15528|15527.3|15525.4|15524.7|15528.4|15527.7|15523.8|15522.8|288
1717744200000|2024-06-07 07:10:00|15525.5|15524.8|15525.7|15524.7|15526.3|15525.2|15520.9|15520.2|280
1717744500000|2024-06-07 07:15:00|15525.3|15524.3|15529.6|15528.9|15531.1|15530|15525.1|15524.1|402
1717744800000|2024-06-07 07:20:00|15530.1|15529.4|15534.1|15533.4|15534.3|15533.6|15528.2|15527.5|271
1717745100000|2024-06-07 07:25:00|15534.4|15533.7|15523.5|15522.8|15536.5|15534.9|15523.5|15522.8|324
1717745400000|2024-06-07 07:30:00|15523.4|15522.7|15517.4|15516.7|15525.3|15524.6|15512.8|15511.5|551
1717745700000|2024-06-07 07:35:00|15517.3|15516.6|15533.4|15532.4|15534.5|15533.6|15516.7|15516|402
1717746000000|2024-06-07 07:40:00|15533.5|15532.5|15535.4|15534.7|15539.1|15538.4|15530.5|15529.7|412
1717746300000|2024-06-07 07:45:00|15535.3|15534.6|15540.6|15539.6|15540.6|15539.6|15532.7|15532|232
1717746600000|2024-06-07 07:50:00|15540.5|15539.5|15541.4|15540.7|15543.4|15542.7|15538.1|15537.4|218
1717746900000|2024-06-07 07:55:00|15541.1|15540.4|15542.3|15541.6|15544.1|15543.4|15537.9|15536.9|262
1717747200000|2024-06-07 08:00:00|15542.4|15541.7|15554|15553|15556.1|15555.1|15542.4|15541.7|527
1717747500000|2024-06-07 08:05:00|15554.1|15553.1|15548.4|15547.4|15557|15556.3|15548.3|15547.3|487
1717747800000|2024-06-07 08:10:00|15548.1|15547.5|15548.8|15547.8|15550.8|15550.1|15543.3|15542.1|385
1717748100000|2024-06-07 08:15:00|15548.4|15547.7|15541.2|15540.5|15549.3|15548.6|15540.9|15540.1|287
1717748400000|2024-06-07 08:20:00|15541.4|15540.7|15532.7|15532|15541.4|15540.7|15532.3|15531.6|307
1717748700000|2024-06-07 08:25:00|15532.8|15532.1|15535.6|15534.6|15536.1|15535.2|15532.2|15531.2|330
1717749000000|2024-06-07 08:30:00|15535.5|15534.8|15543.4|15542.4|15543.9|15542.9|15534.3|15533.6|325
1717749300000|2024-06-07 08:35:00|15543.5|15542.5|15542.7|15541.7|15546.3|15545.6|15542.3|15541.3|318
1717749600000|2024-06-07 08:40:00|15542.3|15541.3|15539|15538|15544.4|15543.4|15537|15536|333
1717749900000|2024-06-07 08:45:00|15538.7|15537.7|15538.8|15538.1|15540.6|15539.9|15537.4|15536.7|283
1717750200000|2024-06-07 08:50:00|15538.4|15537.7|15532.1|15531.4|15540.3|15539.5|15531.8|15531.1|275
1717750500000|2024-06-07 08:55:00|15532.2|15531.5|15536.2|15535.5|15538.1|15537.1|15531.7|15531|221
1717750800000|2024-06-07 09:00:00|15536.3|15535.6|15537.6|15536.9|15540.3|15539.6|15534.2|15533.5|353
1717751100000|2024-06-07 09:05:00|15537.7|15537|15536.7|15535.7|15539|15538.3|15533.8|15532.8|382
1717751400000|2024-06-07 09:10:00|15536.5|15535.5|15538.7|15538|15538.8|15538.1|15534.2|15533.5|185
1717751700000|2024-06-07 09:15:00|15538.8|15538.1|15540.7|15539.7|15540.9|15540.1|15535.5|15534.8|178
1717752000000|2024-06-07 09:20:00|15540.6|15539.6|15541.3|15540.6|15541.7|15540.7|15539.2|15538.5|156
1717752300000|2024-06-07 09:25:00|15541.4|15540.7|15547.6|15546.6|15547.7|15546.7|15541.4|15540.4|255
1717752600000|2024-06-07 09:30:00|15547.7|15546.7|15542.7|15542|15549.2|15548.2|15541.7|15541|213
1717752900000|2024-06-07 09:35:00|15542.8|15542.1|15543.7|15543|15545.2|15544.2|15541.3|15540.6|173
1717753200000|2024-06-07 09:40:00|15543.8|15543.1|15541|15540.3|15544.3|15543.3|15539.3|15538.3|121
1717753500000|2024-06-07 09:45:00|15541.1|15540.4|15547.1|15546.4|15547.4|15546.7|15540.8|15540.1|152
1717753800000|2024-06-07 09:50:00|15547.4|15546.7|15547.9|15546.9|15549.7|15549|15546.2|15545.2|119
1717754100000|2024-06-07 09:55:00|15547.8|15546.8|15548.9|15548.2|15549.3|15548.6|15546.5|15545.8|118
1717754400000|2024-06-07 10:00:00|15548.6|15547.9|15551.9|15551.2|15553.5|15552.8|15548.6|15547.8|141
1717754700000|2024-06-07 10:05:00|15552|15551.3|15548.2|15547.5|15552.2|15551.5|15548.1|15547.4|106
1717755000000|2024-06-07 10:10:00|15547.9|15547.2|15548.6|15547.6|15548.9|15548.2|15545.9|15545|113
1717755300000|2024-06-07 10:15:00|15548.3|15547.7|15549.6|15548.6|15552.3|15551.6|15547.4|15546.4|106
1717755600000|2024-06-07 10:20:00|15549.8|15548.8|15552|15551.3|15552.2|15551.5|15548.6|15547.9|141
1717755900000|2024-06-07 10:25:00|15552.1|15551.4|15553.7|15553|15555.2|15554.2|15549.5|15548.8|140
1717756200000|2024-06-07 10:30:00|15553.6|15552.9|15554.6|15553.9|15556.5|15555.7|15553.5|15552.5|115
1717756500000|2024-06-07 10:35:00|15553.9|15553.2|15553.5|15552.8|15555.3|15554.6|15552.1|15551.1|104
1717756800000|2024-06-07 10:40:00|15553.8|15553.1|15551|15550.3|15554.5|15553.8|15550.2|15549.2|132
1717757100000|2024-06-07 10:45:00|15551.1|15550.4|15551|15550|15552.5|15551.5|15549.1|15548.1|163
1717757400000|2024-06-07 10:50:00|15550.9|15549.9|15557.3|15556.3|15557.4|15556.4|15550.6|15549.6|166
1717757700000|2024-06-07 10:55:00|15557.2|15556.2|15558.1|15557.1|15560.4|15559.7|15556.6|15555.6|166
1717758000000|2024-06-07 11:00:00|15558|15557|15555.5|15554.5|15558.4|15557.7|15555|15554|194
1717758300000|2024-06-07 11:05:00|15555.6|15554.6|15546.6|15545.9|15555.6|15554.6|15546.3|15545.1|429
1717758600000|2024-06-07 11:10:00|15546.9|15546.2|15551.6|15550.9|15551.7|15551|15543.7|15542.7|278
1717758900000|2024-06-07 11:15:00|15551.5|15550.8|15549.9|15548.9|15554.5|15553.8|15549.9|15548.9|121
1717759200000|2024-06-07 11:20:00|15549.3|15548.3|15555.1|15554.4|15555.2|15554.5|15546.6|15545.4|296
1717759500000|2024-06-07 11:25:00|15555|15554.3|15552.3|15551.3|15557.1|15556.4|15551.8|15550.8|259
1717759800000|2024-06-07 11:30:00|15552.2|15551.2|15549.6|15548.9|15553.4|15552.4|15549.6|15548.9|196
1717760100000|2024-06-07 11:35:00|15549.7|15549|15552.6|15551.6|15553.4|15552.4|15549.3|15548.6|269
1717760400000|2024-06-07 11:40:00|15552.7|15551.7|15553.6|15552.9|15555.1|15554.4|15550.3|15549.3|223
1717760700000|2024-06-07 11:45:00|15553.7|15553|15555.1|15554.1|15556.5|15555.5|15553.5|15552.6|197
1717761000000|2024-06-07 11:50:00|15555.2|15554.2|15561.6|15560.6|15561.6|15560.8|15555.2|15554.2|160
1717761300000|2024-06-07 11:55:00|15561.5|15560.5|15559.5|15558.8|15564.4|15563.4|15556.6|15555.8|312
1717761600000|2024-06-07 12:00:00|15559.6|15558.9|15556.9|15556.2|15564.3|15563.5|15556.3|15555.6|401
1717761900000|2024-06-07 12:05:00|15557|15556.3|15555.8|15555.1|15559.3|15558.6|15553.3|15552.6|302
1717762200000|2024-06-07 12:10:00|15555.7|15555|15561.7|15560.7|15561.9|15560.9|15555.6|15554.9|232
1717762500000|2024-06-07 12:15:00|15561.8|15560.8|15563.3|15562.6|15567.7|15566.7|15561.7|15560.8|294
1717762800000|2024-06-07 12:20:00|15563.5|15562.5|15559.1|15558.4|15563.5|15562.8|15556.5|15555.8|376
1717763100000|2024-06-07 12:25:00|15559.2|15558.5|15555.4|15549.4|15563.9|15559.6|15555.4|15549.4|650
1717763400000|2024-06-07 12:30:00|15555.9|15549.9|15655|15654|15661.1|15658.9|15548.9|15542.9|3632
1717763700000|2024-06-07 12:35:00|15655.2|15654.2|15661.3|15660.3|15675.8|15674.8|15654|15653|2174
1717764000000|2024-06-07 12:40:00|15661.4|15660.4|15668.6|15667.9|15671.9|15670.9|15660.3|15658.6|1817
1717764300000|2024-06-07 12:45:00|15668.8|15668.1|15680|15679|15685.1|15684.4|15668.8|15668.1|1106
1717764600000|2024-06-07 12:50:00|15680.3|15679.3|15683.1|15682.1|15683.3|15682.3|15669.9|15668.9|1324
1717764900000|2024-06-07 12:55:00|15683.8|15682.8|15678.3|15677.3|15688.4|15687.7|15675.5|15674.5|1028
1717765200000|2024-06-07 13:00:00|15678.5|15677.5|15687.1|15686.1|15688.3|15687.6|15678.4|15677.4|1010
1717765500000|2024-06-07 13:05:00|15687|15686|15673.7|15672.7|15687.8|15687.1|15672|15671|1079
1717765800000|2024-06-07 13:10:00|15673.9|15672.9|15680.9|15679.9|15681|15680.1|15669.6|15668.6|893
1717766100000|2024-06-07 13:15:00|15680.8|15679.8|15671.4|15670.4|15682.5|15681.5|15667.5|15666.5|889
1717766400000|2024-06-07 13:20:00|15671.5|15670.5|15665.4|15664.7|15677.8|15676.8|15663.8|15663.1|754
1717766700000|2024-06-07 13:25:00|15665.2|15664.5|15667|15666|15668.7|15667.7|15663|15662|544
1717767000000|2024-06-07 13:30:00|15667.1|15666.1|15681|15680.3|15681|15680.3|15667|15666|743
1717767300000|2024-06-07 13:35:00|15680.8|15680.1|15679.9|15678.9|15684.2|15683.5|15675.7|15674.7|584
1717767600000|2024-06-07 13:40:00|15680.1|15679.1|15685.8|15684.8|15685.9|15684.9|15678.9|15677.9|618
1717767900000|2024-06-07 13:45:00|15685.9|15684.9|15694.7|15693.7|15695.1|15694.1|15682.7|15681.7|539
1717768200000|2024-06-07 13:50:00|15694.8|15693.8|15695.8|15695.1|15696.7|15696|15692.2|15691.5|455
1717768500000|2024-06-07 13:55:00|15695.9|15695.2|15696.3|15695.6|15698.8|15697.9|15695.1|15694.1|434
1717768800000|2024-06-07 14:00:00|15696|15695.3|15699.9|15698.9|15700|15699.3|15694.9|15694.2|372
1717769100000|2024-06-07 14:05:00|15700|15699.3|15697.1|15696.1|15701.5|15700.2|15692.9|15691.9|779
1717769400000|2024-06-07 14:10:00|15697.2|15696.2|15707.7|15707|15707.8|15707|15697|15696.1|762
1717769700000|2024-06-07 14:15:00|15707.8|15707.1|15687.5|15685.7|15708.2|15707.3|15687.1|15685.1|1137
1717770000000|2024-06-07 14:20:00|15687.4|15685.8|15689.7|15688.7|15693.6|15692.6|15685.6|15684.6|779
1717770300000|2024-06-07 14:25:00|15689.8|15688.8|15690.7|15690|15695.5|15694.5|15688.8|15688.1|540
1717770600000|2024-06-07 14:30:00|15690.9|15690.2|15687.4|15686.7|15694.7|15694|15687.4|15686.7|420
1717770900000|2024-06-07 14:35:00|15687.3|15686.6|15684.8|15683.8|15687.3|15686.6|15679.9|15679.1|406
1717771200000|2024-06-07 14:40:00|15685|15684|15687.1|15686.1|15687.3|15686.3|15680.7|15680|289
1717771500000|2024-06-07 14:45:00|15687.2|15686.2|15687|15686.3|15688.1|15687.4|15685.1|15684.3|352
1717771800000|2024-06-07 14:50:00|15687.1|15686.4|15694.5|15693.8|15697.8|15697.1|15687.1|15686.4|508
1717772100000|2024-06-07 14:55:00|15694.4|15693.7|15687.5|15686.8|15694.9|15694.2|15678.4|15677.6|820
1717772400000|2024-06-07 15:00:00|15687.6|15686.6|15676.5|15675.8|15689.3|15688.6|15676.5|15675.5|672
1717772700000|2024-06-07 15:05:00|15676.3|15675.6|15670.8|15670.1|15678.6|15677.7|15670.5|15669.5|615
1717773000000|2024-06-07 15:10:00|15671.1|15670.2|15670.6|15669.9|15673.3|15672.3|15669.8|15669.1|374
1717773300000|2024-06-07 15:15:00|15670.5|15669.8|15675.2|15674.2|15677.9|15676.6|15668.6|15667.7|370
1717773600000|2024-06-07 15:20:00|15675.3|15674.3|15669.1|15668.4|15675.4|15674.4|15668.7|15668|378
1717773900000|2024-06-07 15:25:00|15669.2|15668.5|15657.3|15656.3|15673.9|15672.9|15655.6|15654.9|454
1717774200000|2024-06-07 15:30:00|15657.8|15656.8|15657.9|15656.9|15661.3|15660|15642.9|15642.2|1062
1717774500000|2024-06-07 15:35:00|15658|15657|15663.7|15662.7|15668.1|15667.1|15654.5|15653.5|686
1717774800000|2024-06-07 15:40:00|15664.3|15663.3|15661.3|15660.3|15668.1|15667.1|15659|15658|391
1717775100000|2024-06-07 15:45:00|15661|15660|15656.9|15656.2|15661.8|15660.8|15655.1|15654.2|465
1717775400000|2024-06-07 15:50:00|15656.2|15655.5|15661.4|15660.7|15662.4|15661.4|15655.2|15654.2|339
1717775700000|2024-06-07 15:55:00|15661.3|15660.6|15660.2|15659.5|15662.7|15661.7|15654.5|15653.5|414
1717776000000|2024-06-07 16:00:00|15659.6|15658.9|15653.1|15652.1|15660.2|15659.5|15652.1|15651.1|399
1717776300000|2024-06-07 16:05:00|15653.2|15652.2|15654.7|15654|15657.4|15656.4|15652.4|15651.4|353
1717776600000|2024-06-07 16:10:00|15655.2|15654.5|15657.4|15656.4|15659.7|15658.7|15653.1|15652.4|287
1717776900000|2024-06-07 16:15:00|15657.3|15656.3|15661.7|15661|15662.4|15661.4|15654.5|15653.5|316
1717777200000|2024-06-07 16:20:00|15661.6|15660.9|15659.6|15658.9|15665.5|15664.8|15657.9|15657.2|324
1717777500000|2024-06-07 16:25:00|15659.1|15658.4|15654.7|15653.7|15659.7|15658.7|15653.1|15652.4|362
1717777800000|2024-06-07 16:30:00|15654.6|15653.6|15664.5|15663.5|15664.8|15664.1|15653|15652|341
1717778100000|2024-06-07 16:35:00|15664.9|15663.9|15660.8|15659.8|15664.9|15663.9|15659.8|15658.8|341
1717778400000|2024-06-07 16:40:00|15660.7|15659.7|15660.9|15659.4|15662.8|15661.8|15657.2|15656.2|302
1717778700000|2024-06-07 16:45:00|15661|15659.5|15661.9|15660.9|15664.2|15662.5|15660.4|15659.1|379
1717779000000|2024-06-07 16:50:00|15662|15661|15662.4|15661.4|15663.5|15662.5|15660.3|15659.3|272
1717779300000|2024-06-07 16:55:00|15662.8|15661.8|15667.1|15666.1|15669.2|15668.2|15662.8|15661.8|250
1717779600000|2024-06-07 17:00:00|15667.2|15666.2|15672.7|15672|15674.4|15673.4|15665.7|15665|310
1717779900000|2024-06-07 17:05:00|15672.5|15671.8|15666.7|15666|15672.5|15671.8|15665.6|15664.9|277
1717780200000|2024-06-07 17:10:00|15666|15665.3|15666.3|15665.6|15667.5|15666.8|15664.1|15663.4|161
1717780500000|2024-06-07 17:15:00|15666.4|15665.7|15668.1|15667.4|15668.3|15667.6|15666.2|15665.4|133
1717780800000|2024-06-07 17:20:00|15668.3|15667.3|15665.1|15664.4|15668.7|15667.7|15664.5|15663.5|164
1717781100000|2024-06-07 17:25:00|15665.2|15664.5|15664|15663.3|15667.9|15667.2|15663.1|15662.4|147
1717781400000|2024-06-07 17:30:00|15664.3|15663.6|15664.1|15663.4|15666.6|15665.9|15663.9|15663.2|72
1717781700000|2024-06-07 17:35:00|15664.3|15663.6|15658.8|15658.1|15664.4|15663.6|15657.8|15657.1|175
1717782000000|2024-06-07 17:40:00|15658.5|15657.8|15661.7|15661|15661.9|15661.2|15657.8|15657.1|73
1717782300000|2024-06-07 17:45:00|15661.6|15660.9|15659.3|15658.6|15661.6|15660.9|15658.3|15657.6|121
1717782600000|2024-06-07 17:50:00|15659.4|15658.7|15661.6|15660.9|15662.1|15661.4|15659|15658.3|144
1717782900000|2024-06-07 17:55:00|15660.9|15660.2|15661.1|15660.4|15664.1|15663.1|15659.9|15659.2|214
1717783200000|2024-06-07 18:00:00|15660.9|15660.2|15658.2|15657.5|15660.9|15660.2|15657.2|15656.5|178
1717783500000|2024-06-07 18:05:00|15658.4|15657.7|15660.2|15659.5|15660.3|15659.6|15657.1|15656.4|134
1717783800000|2024-06-07 18:10:00|15660.1|15659.4|15659.2|15658.5|15661.6|15660.9|15658.8|15658.1|93
1717784100000|2024-06-07 18:15:00|15659.3|15658.6|15661|15660.3|15661.4|15660.7|15657.8|15657.1|178
1717784400000|2024-06-07 18:20:00|15660.9|15660.2|15660.2|15659.5|15661|15660.3|15659.6|15658.6|133
1717784700000|2024-06-07 18:25:00|15660.3|15659.6|15662.9|15662.2|15663.1|15662.4|15659|15658.3|114
1717785000000|2024-06-07 18:30:00|15663.4|15662.7|15668.1|15667.4|15669.2|15668.2|15663|15662.3|137
1717785300000|2024-06-07 18:35:00|15668.2|15667.5|15666.2|15665.5|15670|15669|15666|15665.3|118
1717785600000|2024-06-07 18:40:00|15666.1|15665.4|15665.5|15664.8|15666.8|15666.1|15664.9|15663.6|162
1717785900000|2024-06-07 18:45:00|15665.2|15664.5|15664|15663.3|15665.2|15664.5|15663.3|15662.6|89
1717786200000|2024-06-07 18:50:00|15663.9|15663.2|15662.8|15662.1|15664.5|15663.8|15662.3|15661.6|73
1717786500000|2024-06-07 18:55:00|15662.7|15662|15664.1|15663.4|15664.4|15663.7|15661.3|15660.6|103
1717786800000|2024-06-07 19:00:00|15664|15663.3|15664|15663|15665.5|15664.8|15662.6|15661.9|101
1717787100000|2024-06-07 19:05:00|15664.1|15663.1|15662.8|15661.8|15664.8|15663.8|15662.5|15661.5|149
1717787400000|2024-06-07 19:10:00|15662.9|15661.9|15665|15664|15666.4|15665.7|15662.7|15661.7|154
1717787700000|2024-06-07 19:15:00|15664.7|15663.7|15664.1|15663.1|15665.7|15664.7|15663.8|15662.8|100
1717788000000|2024-06-07 19:20:00|15664.2|15663.2|15664.1|15663.4|15665.4|15664.7|15663.7|15663|71
1717788300000|2024-06-07 19:25:00|15664.8|15664.1|15664.4|15663.7|15665.1|15664.4|15662.8|15662.1|105
1717788600000|2024-06-07 19:30:00|15664.1|15663.4|15665.4|15664.4|15665.6|15664.6|15663.5|15662.8|77
1717788900000|2024-06-07 19:35:00|15665.5|15664.5|15664.6|15663.9|15665.5|15664.5|15663.9|15663|44
1717789200000|2024-06-07 19:40:00|15664.5|15663.8|15667.7|15667|15668.6|15667.9|15664|15663|87
1717789500000|2024-06-07 19:45:00|15667.6|15666.9|15669.3|15668.3|15670.3|15669.3|15666.3|15665.6|134
1717789800000|2024-06-07 19:50:00|15669.5|15668.5|15671.3|15670.6|15671.9|15671.2|15668.3|15667.3|167
1717790100000|2024-06-07 19:55:00|15671.4|15670.7|15675.8|15674.2|15676.8|15676.1|15670.9|15670.2|245
1717790400000|2024-06-07 20:00:00|15675.6|15674.1|15670.2|15669.2|15677|15676|15670.1|15668.8|240
1717790700000|2024-06-07 20:05:00|15670.5|15669|15669.3|15668.3|15670.5|15669.3|15668.2|15667.2|85
1717791000000|2024-06-07 20:10:00|15669.4|15668.4|15670.5|15669.5|15670.6|15669.6|15668.6|15667.6|79
1717791300000|2024-06-07 20:15:00|15670.6|15669.6|15670.4|15669.7|15670.7|15669.8|15669.9|15669.2|55
1717791600000|2024-06-07 20:20:00|15670.5|15669.8|15671.9|15670.9|15673.5|15672.5|15670.4|15669.7|61
1717791900000|2024-06-07 20:25:00|15671.8|15670.8|15672.5|15670.8|15673.1|15672.1|15670.9|15669.9|146
1717792200000|2024-06-07 20:30:00|15672.7|15670.7|15676.1|15674.5|15676.2|15675.2|15672.5|15670.7|150
1717792500000|2024-06-07 20:35:00|15675.7|15674.7|15676.3|15675.3|15676.7|15675.7|15675.4|15674.1|68
1717792800000|2024-06-07 20:40:00|15676.4|15675.4|15675.5|15674.5|15676.4|15675.4|15674.6|15673.6|137
1717793100000|2024-06-07 20:45:00|15675.6|15674.6|15674|15673|15675.8|15674.8|15673.8|15672.8|121
1717793400000|2024-06-07 20:50:00|15673.9|15672.9|15676.4|15675.4|15676.4|15675.4|15673.9|15672.9|109
1717793700000|2024-06-07 20:55:00|15676.9|15674.9|15679.8|15674.5|15679.9|15675|15675.5|15672.7|97
1717963200000|2024-06-09 20:00:00|15681.3|15669.5|15681.3|15669.5|15681.3|15669.5|15681.3|15669.5|1
1717963500000|2024-06-09 20:05:00|15672.4|15660.4|15665|15653|15672.4|15660.4|15663.8|15651.8|19
1717963800000|2024-06-09 20:10:00|15659.5|15647.5|15660.2|15648.2|15660.2|15648.2|15659.3|15647.3|6
1717964100000|2024-06-09 20:15:00|15660.4|15648.4|15658.7|15646.7|15663.4|15651.4|15658.4|15646.4|37
1717964400000|2024-06-09 20:20:00|15663.9|15653.6|15679.2|15667.2|15679.5|15667.5|15657.8|15645.8|87
1717964700000|2024-06-09 20:25:00|15678.9|15666.9|15676.1|15664.6|15683.8|15672.1|15670.8|15658.8|84
1717965000000|2024-06-09 20:30:00|15675|15664.4|15699.1|15687.1|15708.3|15696.3|15669|15657|154
1717965300000|2024-06-09 20:35:00|15699|15687|15699.1|15687.1|15700.3|15688.3|15693.5|15681.5|26
1717965600000|2024-06-09 20:40:00|15699|15687|15698.8|15686.8|15699.5|15687.5|15698.4|15686.4|7
1717965900000|2024-06-09 20:45:00|15698.7|15686.7|15698.8|15686.8|15701.1|15689.5|15698.7|15686.7|6
1717966200000|2024-06-09 20:50:00|15698.7|15686.7|15695.8|15689.8|15698.8|15692|15695.4|15686.5|20
1717966500000|2024-06-09 20:55:00|15696.3|15689.3|15688|15681|15696.3|15689.3|15680.2|15673.2|13
1717966800000|2024-06-09 21:00:00|15688.3|15681.3|15680.1|15673.1|15688.3|15681.3|15672.9|15665.9|83
1717967100000|2024-06-09 21:05:00|15680.5|15673.5|15681.7|15674.7|15689.8|15682.8|15671.4|15664.4|334
1717967400000|2024-06-09 21:10:00|15680.4|15673.4|15681.1|15674.1|15684.6|15677.6|15675.3|15668.3|125
1717967700000|2024-06-09 21:15:00|15680.7|15673.7|15680.5|15673.5|15681.3|15674.3|15677.6|15670.6|88
1717968000000|2024-06-09 21:20:00|15681|15674|15680.3|15673.3|15681.3|15674.3|15678|15671|41
1717968300000|2024-06-09 21:25:00|15680.7|15673.7|15679.9|15672.9|15681.3|15674.3|15678|15671|42
1717968600000|2024-06-09 21:30:00|15680.4|15673.4|15679.7|15672.7|15680.8|15673.8|15677.9|15670.9|111
1717968900000|2024-06-09 21:35:00|15680.9|15673.9|15674.6|15667.6|15681.9|15674.9|15674.6|15667.6|225
1717969200000|2024-06-09 21:40:00|15677.4|15670.4|15682.8|15675.8|15684.5|15677.5|15674.7|15667.7|444
1717969500000|2024-06-09 21:45:00|15683.6|15676.6|15682.6|15675.6|15683.8|15676.8|15679.4|15672.4|35
1717969800000|2024-06-09 21:50:00|15683.1|15676.1|15682.5|15675.5|15687.6|15680.6|15681.2|15674.2|43
1717970100000|2024-06-09 21:55:00|15682.6|15675.6|15680.3|15673.3|15682.6|15675.6|15679.7|15672.7|25
1717970400000|2024-06-09 22:00:00|15680.2|15673.2|15677.4|15673.6|15684.8|15677.8|15676.8|15672.4|244
1717970700000|2024-06-09 22:05:00|15676.9|15674.1|15676.6|15674.5|15679.6|15677.5|15671.9|15670.1|206
1717971000000|2024-06-09 22:10:00|15676.7|15674.6|15685.1|15682.5|15685.9|15682.8|15676.6|15674.4|255
1717971300000|2024-06-09 22:15:00|15685|15682.6|15689.5|15687.8|15689.5|15687.8|15685|15682.6|198
1717971600000|2024-06-09 22:20:00|15689.4|15687.9|15686.7|15685.7|15690.7|15688.8|15686|15685|129
1717971900000|2024-06-09 22:25:00|15686.5|15685.5|15692.9|15691.9|15694.9|15693.9|15685.5|15684.5|186
1717972200000|2024-06-09 22:30:00|15692.8|15691.8|15689.6|15688.6|15692.8|15691.8|15683.9|15682.9|278
1717972500000|2024-06-09 22:35:00|15689.7|15688.7|15690.7|15689.1|15691.2|15689.8|15686|15684.4|227
1717972800000|2024-06-09 22:40:00|15690.6|15689.2|15688.1|15687.1|15691.4|15690|15687.8|15686.7|188
1717973100000|2024-06-09 22:45:00|15688.2|15687.2|15690.5|15689.5|15694.9|15693.4|15688|15687|145
1717973400000|2024-06-09 22:50:00|15690.4|15689.4|15690.5|15689.5|15692.2|15691.2|15689.2|15688.2|70
1717973700000|2024-06-09 22:55:00|15690.4|15689.4|15690.9|15689.3|15691|15689.6|15689|15687.7|82
1717974000000|2024-06-09 23:00:00|15691.1|15689.5|15689.2|15688.2|15691.7|15690.3|15684.4|15683.2|199
1717974300000|2024-06-09 23:05:00|15689.3|15688.3|15684.3|15683.3|15689.7|15688.3|15682.8|15681.4|171
1717974600000|2024-06-09 23:10:00|15684.2|15683.2|15685.3|15684.3|15687.3|15686.1|15684|15683|221
1717974900000|2024-06-09 23:15:00|15684.7|15683.7|15689.9|15688.9|15692.2|15690.8|15684.1|15683.1|146
1717975200000|2024-06-09 23:20:00|15690.4|15689.4|15686.8|15685.8|15691.6|15690.6|15686.8|15685.5|162
1717975500000|2024-06-09 23:25:00|15686.7|15685.7|15687|15686|15687.2|15686.1|15681|15680|238
1717975800000|2024-06-09 23:30:00|15686.9|15685.9|15686.7|15685.7|15688.5|15687.3|15686.4|15685.5|108
1717976100000|2024-06-09 23:35:00|15686.8|15685.8|15685.1|15684.1|15687|15686|15682.8|15681.8|76
1717976400000|2024-06-09 23:40:00|15685.2|15684.2|15686.3|15685.3|15686.3|15685.4|15685|15684|41
1717976700000|2024-06-09 23:45:00|15686.2|15685.2|15686.7|15685.7|15689.2|15688.3|15686.2|15685.2|82
1717977000000|2024-06-09 23:50:00|15687.2|15685.1|15685.4|15684.4|15687.3|15685.9|15685.3|15684.2|74
1717977300000|2024-06-09 23:55:00|15685.5|15684.5|15683.4|15681.9|15685.6|15684.6|15683.1|15681.9|83
1717977600000|2024-06-10 00:00:00|15683.5|15682|15680.4|15679.4|15687.1|15685.8|15677.6|15676.6|314
1717977900000|2024-06-10 00:05:00|15680.3|15679.3|15673.1|15672.4|15680.4|15679.4|15672.4|15671.7|246
1717978200000|2024-06-10 00:10:00|15673.3|15672.6|15677.9|15677.2|15678.3|15677.6|15673.2|15672.2|224
1717978500000|2024-06-10 00:15:00|15678.1|15677.4|15684.5|15683.8|15687.1|15686.1|15678|15677.3|265
1717978800000|2024-06-10 00:20:00|15684|15683.3|15691.2|15690.2|15692.3|15691.3|15684|15683.3|249
1717979100000|2024-06-10 00:25:00|15691.1|15690.1|15689.7|15688.7|15694.4|15693.3|15689.7|15688.7|227
1717979400000|2024-06-10 00:30:00|15689|15688|15687.2|15686.2|15689.6|15688.4|15685.9|15684.9|331
1717979700000|2024-06-10 00:35:00|15687.3|15686.3|15692.2|15691.2|15694|15693|15687.1|15686.1|257
1717980000000|2024-06-10 00:40:00|15692.5|15691.5|15694.8|15693.8|15696.3|15695.3|15691.6|15690.6|177
1717980300000|2024-06-10 00:45:00|15695.1|15694.1|15690.1|15689.1|15697.3|15696.3|15690|15689|218
1717980600000|2024-06-10 00:50:00|15689.8|15688.8|15695.1|15694.1|15695.9|15694.9|15688.1|15686.8|423
1717980900000|2024-06-10 00:55:00|15695|15694|15684.7|15683.7|15697.1|15696.1|15684.3|15683.6|489
1717981200000|2024-06-10 01:00:00|15684.1|15683.4|15682.9|15681.9|15684.2|15683.4|15677.7|15677|263
1717981500000|2024-06-10 01:05:00|15683.3|15682.3|15687.7|15687|15687.7|15687|15680.7|15680|247
1717981800000|2024-06-10 01:10:00|15687.8|15687.1|15692.3|15691.6|15693|15692.3|15687.8|15687.1|205
1717982100000|2024-06-10 01:15:00|15691.4|15690.7|15689.5|15688.8|15694.7|15694|15688.6|15687.6|163
1717982400000|2024-06-10 01:20:00|15689.4|15688.7|15687.6|15686.9|15691.3|15690.6|15684.6|15683.9|241
1717982700000|2024-06-10 01:25:00|15687.7|15687|15694|15693.3|15694.6|15693.9|15687.2|15686.5|200
1717983000000|2024-06-10 01:30:00|15694.3|15693.7|15694.7|15693.7|15698.5|15697.8|15694.3|15693.7|220
1717983300000|2024-06-10 01:35:00|15694.8|15693.8|15693.8|15692.8|15697.3|15696.3|15693.7|15692.7|161
1717983600000|2024-06-10 01:40:00|15693.7|15692.7|15694.5|15693.8|15695.4|15694.4|15691.3|15690.1|244
1717983900000|2024-06-10 01:45:00|15694.8|15694.1|15695.3|15694.6|15697.6|15696.9|15694.7|15694|131
1717984200000|2024-06-10 01:50:00|15695.2|15694.5|15693.9|15692.9|15695.2|15694.5|15691.8|15690.8|306
1717984500000|2024-06-10 01:55:00|15694|15693|15691.1|15690.1|15694.2|15693.2|15687.3|15686.3|227
1717984800000|2024-06-10 02:00:00|15690.4|15689.4|15692.3|15691.3|15693.1|15692.4|15690.2|15689.2|127
1717985100000|2024-06-10 02:05:00|15692.2|15691.2|15693.9|15692.9|15695.2|15694.2|15691.7|15690.7|150
1717985400000|2024-06-10 02:10:00|15693.8|15692.8|15689.4|15688.4|15694.2|15693.5|15689.2|15688.2|163
1717985700000|2024-06-10 02:15:00|15689.6|15688.6|15693.7|15692.7|15693.8|15692.8|15689.5|15688.5|129
1717986000000|2024-06-10 02:20:00|15693.8|15692.8|15693.3|15692.6|15694.4|15693.5|15692.1|15691.4|124
1717986300000|2024-06-10 02:25:00|15693.4|15692.7|15692.7|15692|15695.9|15694.9|15691.6|15690.6|132
1717986600000|2024-06-10 02:30:00|15692.6|15691.9|15699.3|15698.6|15699.9|15699.2|15692.4|15691.6|239
1717986900000|2024-06-10 02:35:00|15699.4|15698.7|15699.1|15698.4|15699.9|15699.1|15698.3|15697.3|158
1717987200000|2024-06-10 02:40:00|15699.3|15698.6|15697.6|15696.6|15699.8|15699.1|15697.6|15696.6|62
1717987500000|2024-06-10 02:45:00|15697.7|15696.7|15694|15693|15697.9|15696.9|15693.8|15692.8|88
1717987800000|2024-06-10 02:50:00|15693.9|15692.9|15695.8|15694.8|15696.8|15695.8|15693|15692.3|119
1717988100000|2024-06-10 02:55:00|15695.9|15694.9|15698.4|15697.7|15698.9|15698.2|15695.4|15694.4|88
1717988400000|2024-06-10 03:00:00|15698.5|15697.8|15698.8|15698.1|15700.6|15699.9|15697.7|15697|163
1717988700000|2024-06-10 03:05:00|15698.6|15697.9|15701.3|15700.6|15704|15703.3|15698.3|15697.4|117
1717989000000|2024-06-10 03:10:00|15701.4|15700.7|15710|15709.3|15712|15711.1|15701.2|15700.5|221
1717989300000|2024-06-10 03:15:00|15710.1|15709.4|15716.1|15715.1|15718.7|15717.7|15709.8|15709.1|347
1717989600000|2024-06-10 03:20:00|15715.9|15714.9|15713.3|15712.3|15715.9|15714.9|15712|15711|238
1717989900000|2024-06-10 03:25:00|15713|15712|15712.7|15711.7|15715.5|15714.8|15711.2|15710.2|184
1717990200000|2024-06-10 03:30:00|15712.4|15711.4|15713.7|15712.7|15716.9|15715.9|15712.2|15711.2|251
1717990500000|2024-06-10 03:35:00|15713.6|15712.6|15713|15712.3|15715.2|15714.2|15711.1|15710.4|150
1717990800000|2024-06-10 03:40:00|15712.9|15712.2|15715.8|15714.8|15716.8|15716.1|15712.9|15712.2|183
1717991100000|2024-06-10 03:45:00|15715.9|15714.9|15717.2|15716.5|15718.1|15717.1|15714.3|15713.3|133
1717991400000|2024-06-10 03:50:00|15717.3|15716.6|15718.3|15717.3|15720|15719|15717.3|15716.6|99
1717991700000|2024-06-10 03:55:00|15717.2|15716.2|15715.9|15714.9|15717.6|15716.6|15715.1|15714.1|94
1717992000000|2024-06-10 04:00:00|15715.8|15714.8|15716.2|15715.5|15718.5|15717.8|15714.4|15713.4|174
1717992300000|2024-06-10 04:05:00|15716.3|15715.6|15713.1|15712.4|15716.3|15715.6|15712.7|15712|127
1717992600000|2024-06-10 04:10:00|15712.8|15712.1|15714.9|15714.2|15715.9|15715.2|15711.9|15711.2|113
1717992900000|2024-06-10 04:15:00|15714.8|15714.1|15715.9|15715.2|15717.1|15716.4|15714.3|15713.6|120
1717993200000|2024-06-10 04:20:00|15716|15715.3|15708.6|15707.6|15716.7|15716|15707.4|15706.4|156
1717993500000|2024-06-10 04:25:00|15708.1|15707.1|15708.1|15707.4|15709.7|15708.8|15706.9|15706|102
1717993800000|2024-06-10 04:30:00|15708.2|15707.5|15707|15706.3|15708.3|15707.6|15702.8|15702.1|186
1717994100000|2024-06-10 04:35:00|15706.9|15706.2|15709.8|15708.8|15710|15709|15703.7|15702.7|194
1717994400000|2024-06-10 04:40:00|15710.3|15709.3|15712.2|15711.5|15714.4|15713.4|15710.2|15709.2|252
1717994700000|2024-06-10 04:45:00|15712.5|15711.8|15712.5|15711.8|15713.9|15713.2|15711.8|15710.9|147
1717995000000|2024-06-10 04:50:00|15713.4|15712.4|15714.8|15713.8|15716.3|15715.3|15712.4|15711.4|143
1717995300000|2024-06-10 04:55:00|15714.7|15713.7|15713.1|15712.1|15715.6|15714.6|15712.9|15711.9|112
1717995600000|2024-06-10 05:00:00|15712.9|15711.9|15713.1|15712.4|15713.6|15712.9|15710.5|15709.5|171
1717995900000|2024-06-10 05:05:00|15713.3|15712.6|15716|15715.3|15716.7|15716|15713.3|15712.6|140
1717996200000|2024-06-10 05:10:00|15715.9|15715.2|15713.5|15712.8|15717.5|15716.8|15712.4|15711.7|105
1717996500000|2024-06-10 05:15:00|15713.2|15712.5|15710.6|15709.9|15713.9|15713.2|15709.7|15709|173
1717996800000|2024-06-10 05:20:00|15710.8|15709.8|15708.3|15707.6|15712|15711.3|15708.2|15707.5|100
1717997100000|2024-06-10 05:25:00|15708.2|15707.5|15706.1|15705.1|15708.2|15707.5|15703.1|15702.2|151
1717997400000|2024-06-10 05:30:00|15705.9|15704.9|15709.6|15708.9|15711.8|15710.8|15705.9|15704.9|132
1717997700000|2024-06-10 05:35:00|15709.5|15708.8|15707.1|15706.4|15709.7|15709|15706.1|15705.4|153
1717998000000|2024-06-10 05:40:00|15707|15706.3|15709.8|15709.1|15711.4|15710.7|15704.8|15704.1|150
1717998300000|2024-06-10 05:45:00|15709.7|15709|15708.2|15707.5|15710.1|15709.4|15707.4|15706.7|117
1717998600000|2024-06-10 05:50:00|15708.1|15707.4|15704.7|15704|15708.1|15707.4|15703.5|15702.8|179
1717998900000|2024-06-10 05:55:00|15704.3|15703.6|15707.4|15706.4|15708.4|15707.7|15703.5|15702.8|135
1717999200000|2024-06-10 06:00:00|15706.9|15706.2|15708.5|15707.8|15709.8|15708.6|15701.5|15700.5|536
1717999500000|2024-06-10 06:05:00|15708.7|15708|15711.7|15710.7|15712.7|15711.8|15708.7|15708|402
1717999800000|2024-06-10 06:10:00|15711.5|15711|15706|15705.3|15712.4|15711.7|15706|15705.3|267
1718000100000|2024-06-10 06:15:00|15706.1|15705.4|15708.7|15707.7|15709.8|15708.8|15705.3|15704.6|246
1718000400000|2024-06-10 06:20:00|15708.6|15707.6|15710.1|15709.1|15713.2|15712.2|15707.5|15706.5|225
1718000700000|2024-06-10 06:25:00|15710.4|15709.4|15710.5|15709.8|15711.1|15710.4|15708.4|15707.5|140
1718001000000|2024-06-10 06:30:00|15710.3|15709.6|15712.5|15711.8|15715.6|15714.9|15708.5|15707.8|341
1718001300000|2024-06-10 06:35:00|15712.8|15712.1|15715.8|15715.1|15716.2|15715.5|15712.7|15712|173
1718001600000|2024-06-10 06:40:00|15715.9|15715.2|15717.6|15716.9|15718.9|15718|15715.6|15714.9|110
1718001900000|2024-06-10 06:45:00|15717.8|15717.1|15714.7|15714|15718.4|15717.7|15712.4|15711.4|195
1718002200000|2024-06-10 06:50:00|15714.9|15714.2|15709.3|15708.6|15714.9|15714.2|15709.3|15708.6|205
1718002500000|2024-06-10 06:55:00|15709.4|15708.7|15711.1|15710.1|15711.7|15711|15709.4|15708.7|162
1718002800000|2024-06-10 07:00:00|15711|15710|15695.3|15694.3|15711|15710|15694.8|15693.8|488
1718003100000|2024-06-10 07:05:00|15695.2|15694.2|15700.4|15699.4|15701.3|15700.3|15693.7|15692.7|396
1718003400000|2024-06-10 07:10:00|15700.8|15699.8|15703.6|15702.9|15704.7|15704|15700|15699|267
1718003700000|2024-06-10 07:15:00|15703.7|15703|15706.4|15705.4|15707.6|15706.9|15701.3|15700.6|252
1718004000000|2024-06-10 07:20:00|15706.5|15705.5|15703.7|15702.7|15707.6|15706.9|15703|15702.3|285
1718004300000|2024-06-10 07:25:00|15703.9|15702.9|15702.6|15701.6|15704.5|15703.8|15700.6|15699.6|273
1718004600000|2024-06-10 07:30:00|15702.7|15701.7|15700.7|15699.7|15703.4|15702.4|15696|15695|291
1718004900000|2024-06-10 07:35:00|15700.9|15699.9|15697.7|15697|15701.3|15700.3|15697|15696.3|263
1718005200000|2024-06-10 07:40:00|15697.6|15696.9|15696.6|15695.9|15699.8|15698.8|15696.4|15695.7|277
1718005500000|2024-06-10 07:45:00|15696.5|15695.8|15702.2|15701.5|15704.1|15703.4|15695.2|15694.5|301
1718005800000|2024-06-10 07:50:00|15702.3|15701.6|15697.9|15697.2|15702.9|15702.2|15697.4|15696.4|268
1718006100000|2024-06-10 07:55:00|15698|15697.3|15700.6|15699.9|15701.3|15700.6|15696.9|15696.2|248
1718006400000|2024-06-10 08:00:00|15700.5|15699.8|15701.2|15700.5|15704.6|15703.6|15700.2|15699.5|246
1718006700000|2024-06-10 08:05:00|15701.3|15700.6|15690.8|15689.8|15701.4|15700.7|15688.3|15687.3|399
1718007000000|2024-06-10 08:10:00|15690.7|15689.7|15691.4|15690.7|15693|15692.2|15690.3|15689.2|342
1718007300000|2024-06-10 08:15:00|15691.3|15690.6|15694.3|15693.3|15695.2|15694.2|15689.8|15689.1|326
1718007600000|2024-06-10 08:20:00|15694.4|15693.4|15692.7|15692|15696.7|15695.7|15692.4|15691.7|214
1718007900000|2024-06-10 08:25:00|15693|15692.3|15700.4|15699.4|15700.7|15700|15691.7|15690.8|297
1718008200000|2024-06-10 08:30:00|15700.5|15699.5|15702.4|15701.7|15703.6|15702.9|15699.3|15698.3|235
1718008500000|2024-06-10 08:35:00|15702.3|15701.6|15701.5|15700.8|15703.5|15702.8|15700.3|15699.6|171
1718008800000|2024-06-10 08:40:00|15701.3|15700.6|15700.9|15700.2|15702.7|15702|15698.6|15697.9|203
1718009100000|2024-06-10 08:45:00|15701|15700.3|15698.7|15697.7|15701.4|15700.7|15696.6|15695.6|163
1718009400000|2024-06-10 08:50:00|15698.6|15697.6|15693.8|15693.1|15698.6|15697.6|15692.8|15692.1|156
1718009700000|2024-06-10 08:55:00|15693.9|15693.2|15696.4|15695.4|15696.4|15695.4|15690.9|15689.9|215
1718010000000|2024-06-10 09:00:00|15696.3|15695.6|15688.8|15687.8|15697.3|15696.6|15688.1|15687.1|194
1718010300000|2024-06-10 09:05:00|15688.9|15687.9|15688.1|15687.1|15689.9|15689.2|15683.8|15683.1|202
1718010600000|2024-06-10 09:10:00|15688|15687|15681.8|15681.1|15689.2|15688.2|15680.6|15679.6|404
1718010900000|2024-06-10 09:15:00|15681.7|15681|15682|15681.3|15684.4|15683.4|15679.1|15678.4|277
1718011200000|2024-06-10 09:20:00|15681.8|15681.1|15685.8|15684.8|15686.2|15685.2|15681|15680.2|284
1718011500000|2024-06-10 09:25:00|15686|15685|15680.3|15679.6|15686|15685.3|15679.9|15679.2|211
1718011800000|2024-06-10 09:30:00|15680.2|15679.5|15683.6|15682.9|15684.2|15683.5|15679.3|15678.6|249
1718012100000|2024-06-10 09:35:00|15683.5|15682.8|15683.6|15682.9|15685.6|15684.6|15680.3|15679.6|240
1718012400000|2024-06-10 09:40:00|15683.2|15682.5|15687|15686|15687|15686|15681.9|15680.9|264
1718012700000|2024-06-10 09:45:00|15686.9|15685.9|15688.7|15688|15689.7|15688.8|15686.6|15685.6|177
1718013000000|2024-06-10 09:50:00|15688.8|15688.1|15690.3|15689.6|15690.7|15690|15688.3|15687.6|165
1718013300000|2024-06-10 09:55:00|15690.4|15689.7|15690.2|15689.5|15691.8|15691.1|15687.6|15686.9|190
1718013600000|2024-06-10 10:00:00|15690.3|15689.6|15683.6|15682.6|15691.5|15690.8|15681.6|15680.6|256
1718013900000|2024-06-10 10:05:00|15683.2|15682.2|15679.7|15678.2|15684.1|15683.2|15679.1|15677.9|320
1718014200000|2024-06-10 10:10:00|15679.2|15678.1|15678.9|15678.2|15679.4|15678.4|15675.1|15674.1|273
1718014500000|2024-06-10 10:15:00|15679|15678.3|15681.6|15680.6|15681.7|15680.7|15676.8|15675.8|208
1718014800000|2024-06-10 10:20:00|15681.7|15680.7|15680.7|15680|15682.9|15681.9|15680.2|15679.4|273
1718015100000|2024-06-10 10:25:00|15680.8|15680.1|15683.2|15682.5|15683.3|15682.6|15676.5|15675.8|158
1718015400000|2024-06-10 10:30:00|15683.3|15682.6|15686.1|15685.4|15686.9|15686.2|15683|15682|215
1718015700000|2024-06-10 10:35:00|15686.2|15685.5|15689.9|15689.2|15690|15689.3|15685.2|15684.2|175
1718016000000|2024-06-10 10:40:00|15690|15689.3|15687.6|15686.6|15690.2|15689.3|15686.5|15685.5|151
1718016300000|2024-06-10 10:45:00|15687.5|15686.5|15685.8|15684.8|15689.2|15688.2|15685.6|15684.6|206
1718016600000|2024-06-10 10:50:00|15685.4|15684.4|15683.2|15682.2|15686.2|15685.2|15682.9|15681.9|157
1718016900000|2024-06-10 10:55:00|15683.1|15682.1|15683.1|15682.4|15684.6|15683.7|15681|15680|159
1718017200000|2024-06-10 11:00:00|15683.2|15682.5|15685|15684.3|15685.6|15684.9|15682|15681.3|141
1718017500000|2024-06-10 11:05:00|15684.9|15684.2|15686.7|15686|15689|15688.2|15684.6|15683.9|131
1718017800000|2024-06-10 11:10:00|15686.6|15685.9|15686.6|15685.9|15688.2|15687.5|15685.8|15685.1|141
1718018100000|2024-06-10 11:15:00|15686.5|15685.8|15687.4|15686.7|15688.5|15687.8|15686.2|15685.5|110
1718018400000|2024-06-10 11:20:00|15687.5|15686.8|15688.4|15687.7|15688.8|15688.1|15687.5|15686.8|115
1718018700000|2024-06-10 11:25:00|15688.5|15687.8|15690.1|15689.4|15690.2|15689.5|15687.7|15687|56
1718019000000|2024-06-10 11:30:00|15690.2|15689.2|15696.6|15695.6|15697.1|15696.1|15690.2|15689.2|218
1718019300000|2024-06-10 11:35:00|15696.7|15695.7|15694.7|15694|15696.8|15695.8|15693.7|15692.9|108
1718019600000|2024-06-10 11:40:00|15694.5|15693.8|15692.6|15691.9|15694.5|15693.8|15692.5|15691.8|90
1718019900000|2024-06-10 11:45:00|15692.4|15691.7|15691.3|15690.6|15692.4|15691.7|15690.5|15689.8|90
1718020200000|2024-06-10 11:50:00|15691.5|15690.5|15686.7|15686|15694.3|15693.3|15686.7|15686|242
1718020500000|2024-06-10 11:55:00|15686.8|15686.1|15688.8|15687.8|15690.6|15689.9|15683.9|15682.9|268
1718020800000|2024-06-10 12:00:00|15688.9|15687.9|15687.5|15686.8|15690.8|15690.1|15685.4|15684.4|280
1718021100000|2024-06-10 12:05:00|15687.6|15686.9|15688.4|15687.7|15689.7|15689|15685.9|15684.9|243
1718021400000|2024-06-10 12:10:00|15688.5|15687.8|15686.8|15685.8|15689.3|15688.3|15684.7|15683.7|219
1718021700000|2024-06-10 12:15:00|15686.9|15685.9|15684.9|15684.2|15687.8|15686.8|15684.2|15683.2|274
1718022000000|2024-06-10 12:20:00|15685|15684.3|15687.4|15686.4|15687.4|15686.4|15680.6|15679.6|284
1718022300000|2024-06-10 12:25:00|15687|15686|15693.6|15692.6|15693.9|15692.9|15687|15686|211
1718022600000|2024-06-10 12:30:00|15694.1|15693.1|15693.6|15692.6|15699.4|15698.7|15693.1|15692.1|363
1718022900000|2024-06-10 12:35:00|15693.4|15692.4|15698.5|15697.5|15700.4|15699.7|15692.7|15691.7|296
1718023200000|2024-06-10 12:40:00|15698.6|15697.6|15700.3|15699.6|15701.1|15700.4|15698.4|15697.4|220
1718023500000|2024-06-10 12:45:00|15700.1|15699.4|15698.5|15697.5|15700.4|15699.4|15697.4|15696.3|206
1718023800000|2024-06-10 12:50:00|15698.1|15697.1|15699.8|15698.8|15701|15700.3|15697.7|15696.7|177
1718024100000|2024-06-10 12:55:00|15699.9|15698.9|15698.4|15697.4|15699.9|15698.9|15696|15695|253
1718024400000|2024-06-10 13:00:00|15698.5|15697.5|15692|15691|15700.1|15699.1|15692|15691|218
1718024700000|2024-06-10 13:05:00|15692.1|15691.1|15692.2|15691.2|15695.3|15694.6|15690|15689|357
1718025000000|2024-06-10 13:10:00|15692.5|15691.5|15686.5|15685.8|15693.5|15692.8|15686.3|15685.6|231
1718025300000|2024-06-10 13:15:00|15687.1|15686.4|15687.6|15686.6|15687.6|15686.8|15682.2|15681.3|302
1718025600000|2024-06-10 13:20:00|15688.1|15687.1|15687.9|15687.2|15689.5|15688.5|15683.2|15682.2|281
1718025900000|2024-06-10 13:25:00|15687.8|15687.1|15688.9|15687.4|15691.3|15690.6|15686.8|15685.9|262
1718026200000|2024-06-10 13:30:00|15688.6|15687.6|15693|15692.3|15693.4|15692.7|15688.6|15687.6|347
1718026500000|2024-06-10 13:35:00|15692.9|15692.2|15688.7|15688|15693.1|15692.4|15684.8|15683.8|364
1718026800000|2024-06-10 13:40:00|15688.8|15688.1|15690.6|15689.9|15692|15690.8|15686.6|15685.9|347
1718027100000|2024-06-10 13:45:00|15690.7|15690|15686.5|15685.5|15691.6|15690.9|15684.7|15684|310
1718027400000|2024-06-10 13:50:00|15686.8|15685.8|15685.1|15684.4|15689.3|15688.6|15684.8|15684.1|264
1718027700000|2024-06-10 13:55:00|15685.5|15684.8|15690.2|15689.5|15691.1|15690.4|15683.9|15683.2|290
1718028000000|2024-06-10 14:00:00|15690.1|15689.4|15688.9|15688.2|15691|15690.3|15688.6|15687.9|218
1718028300000|2024-06-10 14:05:00|15688.8|15688.1|15691|15690.3|15692.4|15691.6|15688.3|15687.6|147
1718028600000|2024-06-10 14:10:00|15690.9|15690.2|15693.8|15692.8|15695|15694|15690.9|15690.2|145
1718028900000|2024-06-10 14:15:00|15693.4|15692.4|15688.9|15687.9|15695|15694|15688.7|15687.7|255
1718029200000|2024-06-10 14:20:00|15688.5|15687.5|15687.8|15687.1|15691.2|15690.2|15687.2|15686.5|215
1718029500000|2024-06-10 14:25:00|15687.9|15687.2|15688.4|15687.7|15691.9|15690.9|15687.4|15686.7|189
1718029800000|2024-06-10 14:30:00|15688.3|15687.6|15688.3|15687.6|15692|15691.3|15688.2|15687.5|225
1718030100000|2024-06-10 14:35:00|15688.4|15687.7|15688.7|15688|15690.1|15689.1|15687.7|15687|149
1718030400000|2024-06-10 14:40:00|15688.3|15687.6|15686.3|15685.6|15690.4|15689.7|15683.7|15683|204
1718030700000|2024-06-10 14:45:00|15686.2|15685.5|15688.7|15688|15688.7|15688|15684.9|15683.9|193
1718031000000|2024-06-10 14:50:00|15688.6|15687.9|15689.7|15689|15692.4|15691.7|15688.6|15687.9|235
1718031300000|2024-06-10 14:55:00|15689.8|15689.1|15690.8|15690.1|15692.2|15691.5|15689.3|15688.6|186
1718031600000|2024-06-10 15:00:00|15690.9|15690.2|15693.5|15692.8|15693.6|15692.9|15689.2|15688.5|171
1718031900000|2024-06-10 15:05:00|15693.6|15692.9|15692.6|15691.9|15693.9|15693.2|15692.3|15691.6|115
1718032200000|2024-06-10 15:10:00|15692.5|15691.8|15690.2|15689.5|15692.6|15691.9|15689.7|15688.7|161
1718032500000|2024-06-10 15:15:00|15690.1|15689.4|15690.5|15689.5|15691.7|15690.7|15689.1|15688.4|118
1718032800000|2024-06-10 15:20:00|15690.4|15689.4|15692.8|15691.8|15694.1|15693.4|15690|15689.3|181
1718033100000|2024-06-10 15:25:00|15692.9|15691.9|15695.6|15694.6|15695.7|15694.7|15692.7|15691.9|132
1718033400000|2024-06-10 15:30:00|15695.7|15694.7|15697.4|15696.7|15697.8|15696.8|15695.3|15694.3|177
1718033700000|2024-06-10 15:35:00|15697.5|15696.8|15695.1|15694.4|15697.7|15696.8|15695|15694.3|76
1718034000000|2024-06-10 15:40:00|15695|15694.3|15693.3|15692.6|15695.1|15694.4|15692.9|15692.2|120
1718034300000|2024-06-10 15:45:00|15693.4|15692.7|15692|15691|15693.5|15692.8|15690.3|15689.6|127
1718034600000|2024-06-10 15:50:00|15692.1|15691.1|15692.3|15691.6|15692.8|15692.1|15691.2|15690.4|86
1718034900000|2024-06-10 15:55:00|15691.7|15691|15694.6|15692.7|15694.9|15693.3|15691.3|15690.6|168
1718035200000|2024-06-10 16:00:00|15694.5|15693|15697.2|15696.5|15697.3|15696.6|15693.9|15692.8|215
1718035500000|2024-06-10 16:05:00|15697.3|15696.6|15696.4|15695.7|15698.1|15697.2|15696.1|15695.4|81
1718035800000|2024-06-10 16:10:00|15696.3|15695.6|15694|15693.3|15696.6|15695.9|15694|15693.3|111
1718036100000|2024-06-10 16:15:00|15693.9|15693.2|15692.8|15691.8|15694.7|15694|15691.6|15690.9|167
1718036400000|2024-06-10 16:20:00|15692.9|15691.9|15694.2|15693.5|15694.7|15693.7|15692.8|15691.8|96
1718036700000|2024-06-10 16:25:00|15694|15693.3|15695.3|15694.3|15695.3|15694.3|15693.4|15692.4|141
1718037000000|2024-06-10 16:30:00|15695.2|15694.2|15697.4|15696.4|15697.4|15696.4|15695.2|15694.2|116
1718037300000|2024-06-10 16:35:00|15697.1|15696.1|15696.6|15695.9|15698.3|15697.3|15696.4|15695.6|115
1718037600000|2024-06-10 16:40:00|15696.8|15696.1|15697.9|15696.9|15698.1|15697.1|15695.4|15694.4|119
1718037900000|2024-06-10 16:45:00|15698|15697|15698.3|15697.6|15698.8|15698|15697.3|15696.6|72
1718038200000|2024-06-10 16:50:00|15698.4|15697.7|15699.7|15699|15700.7|15700|15698.2|15697.5|91
1718038500000|2024-06-10 16:55:00|15699.8|15699.1|15699.7|15699|15699.9|15699.2|15698.3|15697.6|64
1718038800000|2024-06-10 17:00:00|15699.8|15699.1|15705.5|15704.5|15706.2|15705.2|15698.1|15697.4|287
1718039100000|2024-06-10 17:05:00|15705.4|15704.4|15706|15705|15706.1|15705.2|15702.7|15701.7|206
1718039400000|2024-06-10 17:10:00|15706.1|15705.1|15705.6|15704.6|15707|15706|15704.2|15703.2|202
1718039700000|2024-06-10 17:15:00|15705.7|15704.7|15703.9|15702.9|15706|15705|15703.1|15702.1|175
1718040000000|2024-06-10 17:20:00|15703.8|15702.8|15702.6|15701.6|15704.8|15704.1|15702.2|15701.5|121
1718040300000|2024-06-10 17:25:00|15702.7|15701.7|15698.4|15697.7|15703|15702|15697.4|15696.4|179
1718040600000|2024-06-10 17:30:00|15698.5|15697.8|15698.3|15697.3|15698.5|15697.8|15697.3|15696.3|86
1718040900000|2024-06-10 17:35:00|15697.6|15696.6|15696.7|15696|15697.6|15696.6|15695.9|15695.2|71
1718041200000|2024-06-10 17:40:00|15696.5|15695.8|15698.3|15697.6|15698.7|15698|15695.9|15695.2|73
1718041500000|2024-06-10 17:45:00|15698.4|15697.7|15698.6|15697.6|15699.1|15698.4|15697.8|15696.8|82
1718041800000|2024-06-10 17:50:00|15698.7|15697.7|15698.7|15697.7|15699.4|15698.4|15697.7|15696.2|160
1718042100000|2024-06-10 17:55:00|15698.6|15697.6|15700.8|15699.8|15701.2|15700.2|15698.6|15697.5|112
1718042400000|2024-06-10 18:00:00|15700.9|15699.9|15701.4|15700.4|15702.1|15701.1|15700.2|15699.5|90
1718042700000|2024-06-10 18:05:00|15701.3|15700.3|15699|15698.3|15701.6|15700.6|15698.8|15698.1|95
1718043000000|2024-06-10 18:10:00|15698.9|15698.2|15700|15699|15701.4|15700.4|15698.9|15698.2|88
1718043300000|2024-06-10 18:15:00|15700.1|15699.1|15700.3|15699.6|15700.5|15699.8|15699.9|15699|40
1718043600000|2024-06-10 18:20:00|15700.4|15699.7|15700|15699.3|15700.4|15699.7|15699.9|15699.2|27
1718043900000|2024-06-10 18:25:00|15700.1|15699.4|15700.2|15699.5|15700.4|15699.7|15699.8|15699.1|36
1718044200000|2024-06-10 18:30:00|15700.1|15699.4|15700.8|15699.8|15701|15699.8|15700.1|15699.2|40
1718044500000|2024-06-10 18:35:00|15700.7|15699.7|15702.2|15701.2|15703.5|15702.1|15700.4|15699.1|160
1718044800000|2024-06-10 18:40:00|15702.3|15701.3|15702.7|15702|15704.8|15704.1|15701.5|15700.5|91
1718045100000|2024-06-10 18:45:00|15702.9|15702.2|15705.5|15704.8|15706.7|15706|15702.9|15702.2|83
1718045400000|2024-06-10 18:50:00|15705.4|15704.7|15708.1|15707.4|15709.2|15708.5|15705.3|15704.6|114
1718045700000|2024-06-10 18:55:00|15708.2|15707.5|15708.5|15707.8|15709.6|15708.9|15707|15706|241
1718046000000|2024-06-10 19:00:00|15708.4|15707.7|15709|15708.3|15710.2|15709.4|15708.1|15707.4|98
1718046300000|2024-06-10 19:05:00|15708.9|15708.2|15708.9|15707.9|15709.5|15708.5|15707.7|15706.8|49
1718046600000|2024-06-10 19:10:00|15709|15708|15706.6|15705.6|15709|15708|15706.4|15705.4|43
1718046900000|2024-06-10 19:15:00|15706.4|15705.4|15706.3|15705.3|15707.1|15706.1|15705.9|15704.9|55
1718047200000|2024-06-10 19:20:00|15706.2|15705.2|15705.2|15704.2|15706.3|15705.6|15705.2|15704.2|26
1718047500000|2024-06-10 19:25:00|15705.1|15704.1|15705.2|15704.2|15705.2|15704.2|15704.1|15703.1|48
1718047800000|2024-06-10 19:30:00|15705.4|15704.4|15702.6|15701.6|15705.4|15704.5|15702.3|15701.3|130
1718048100000|2024-06-10 19:35:00|15702.5|15701.5|15703.8|15702.3|15703.9|15702.8|15702.4|15701.5|78
1718048400000|2024-06-10 19:40:00|15703.5|15702.5|15703.6|15702.6|15703.8|15702.6|15702.4|15701.4|60
1718048700000|2024-06-10 19:45:00|15703.7|15702.7|15704|15703|15704.5|15703.5|15703.6|15702.6|28
1718049000000|2024-06-10 19:50:00|15703.9|15702.9|15702.5|15701.8|15704.6|15703.6|15702.5|15701.8|46
1718049300000|2024-06-10 19:55:00|15702.4|15701.7|15701.8|15701.1|15703.1|15702.4|15701.5|15700.5|138
1718049600000|2024-06-10 20:00:00|15701.7|15701|15703.8|15702.8|15703.8|15702.8|15700.1|15699.1|150
1718049900000|2024-06-10 20:05:00|15703.7|15702.7|15705.3|15704.3|15705.6|15704.6|15703.7|15702.7|37
1718050200000|2024-06-10 20:10:00|15705.2|15704.2|15705.4|15704.4|15705.6|15704.6|15705.2|15704.2|26
1718050500000|2024-06-10 20:15:00|15705.3|15704.3|15705.5|15704.5|15705.5|15704.5|15705.2|15704.2|15
1718050800000|2024-06-10 20:20:00|15705.4|15704.4|15705.3|15704.3|15705.7|15704.5|15705.1|15704.1|16
1718051100000|2024-06-10 20:25:00|15705.1|15704.1|15704.7|15703.7|15705.2|15704.4|15703.6|15702.9|39
1718051400000|2024-06-10 20:30:00|15704.6|15703.6|15703.5|15702.5|15705.3|15704.3|15703.4|15702.4|40
1718051700000|2024-06-10 20:35:00|15703.2|15702.2|15705.6|15704.6|15705.7|15704.6|15703.2|15702.2|84
1718052000000|2024-06-10 20:40:00|15705.4|15704.4|15705.4|15704.4|15705.7|15704.6|15705.4|15704.2|22
1718052300000|2024-06-10 20:45:00|15705.6|15704.1|15706.5|15704.9|15706.8|15705.3|15705.2|15703.7|68
1718052600000|2024-06-10 20:50:00|15705.6|15704|15704.1|15703.1|15705.6|15704|15703.9|15702.6|49
1718052900000|2024-06-10 20:55:00|15704.6|15702.6|15706.5|15699.5|15707.1|15702.9|15704.6|15699.1|131
1718053200000|2024-06-10 21:00:00|15706.3|15699.3|15706.3|15699.3|15706.6|15699.6|15701.9|15694.9|8
1718053500000|2024-06-10 21:05:00|15706.4|15699.4|15700.6|15693.6|15706.4|15699.4|15700.6|15693.6|47
1718053800000|2024-06-10 21:10:00|15698.6|15691.6|15704.8|15697.8|15704.8|15697.8|15698.6|15691.6|53
1718054100000|2024-06-10 21:15:00|15704.7|15697.7|15705.2|15698.2|15706.2|15699.2|15704.7|15697.7|30
1718054400000|2024-06-10 21:20:00|15705.1|15698.1|15705.4|15698.4|15706.1|15699.1|15705.1|15698.1|16
1718054700000|2024-06-10 21:25:00|15705.5|15698.5|15706.6|15699.6|15707|15700|15705.5|15698.5|11
1718055000000|2024-06-10 21:30:00|15706.7|15699.7|15706.4|15699.4|15706.7|15699.7|15706.4|15699.4|12
1718055300000|2024-06-10 21:35:00|15706.3|15699.3|15706.7|15699.7|15706.7|15699.7|15706.2|15699.2|16
1718055600000|2024-06-10 21:40:00|15706.4|15699.4|15706.3|15699.3|15706.6|15699.6|15706.2|15699.2|23
1718055900000|2024-06-10 21:45:00|15706.2|15699.2|15706|15699|15706.5|15699.5|15705.9|15698.9|29
1718056200000|2024-06-10 21:50:00|15706.1|15699.1|15705.9|15698.9|15706.2|15699.2|15705.8|15698.8|39
1718056500000|2024-06-10 21:55:00|15705.8|15698.8|15705.2|15698.6|15705.9|15699|15705|15698.4|62
1718056800000|2024-06-10 22:00:00|15705.3|15698.2|15702.8|15699.1|15705.8|15699.3|15701.1|15694.1|182
1718057100000|2024-06-10 22:05:00|15702.3|15699.6|15701.8|15700.1|15702.3|15700.5|15701.5|15699.6|25
1718057400000|2024-06-10 22:10:00|15701.5|15700.2|15698.7|15697|15701.5|15700.5|15696.9|15695.3|127
1718057700000|2024-06-10 22:15:00|15697.6|15696.1|15697.8|15696.1|15701.2|15700.2|15696.6|15695.3|240
1718058000000|2024-06-10 22:20:00|15698.6|15696.2|15698.8|15698.1|15700.5|15699.3|15697.5|15696.2|317
1718058300000|2024-06-10 22:25:00|15698.2|15697.5|15698|15697.3|15698.8|15698.1|15696.5|15695.5|110
1718058600000|2024-06-10 22:30:00|15698.1|15697.4|15700.2|15699.2|15700.7|15699.4|15696.7|15696|164
1718058900000|2024-06-10 22:35:00|15699.8|15698.8|15700.2|15699.2|15701.5|15700.5|15699.8|15698.7|94
1718059200000|2024-06-10 22:40:00|15700.3|15699.3|15704.1|15703.1|15704.4|15703.4|15700.3|15699.3|105
1718059500000|2024-06-10 22:45:00|15704.2|15703.2|15701.6|15700.9|15704.6|15703.2|15701.6|15700.9|70
1718059800000|2024-06-10 22:50:00|15702.6|15701.9|15702.9|15701.9|15702.9|15702|15701.5|15700.6|67
1718060100000|2024-06-10 22:55:00|15703.1|15702.1|15704.1|15703.1|15704.4|15703.4|15702.7|15701.7|43
1718060400000|2024-06-10 23:00:00|15704.4|15703.4|15706.3|15705.3|15707.8|15706.8|15704.4|15703.4|60
1718060700000|2024-06-10 23:05:00|15706.2|15705.2|15705.1|15704.1|15706.5|15705.5|15705.1|15703.9|69
1718061000000|2024-06-10 23:10:00|15705.2|15704.2|15704.8|15703.8|15705.7|15704.4|15704|15702.9|57
1718061300000|2024-06-10 23:15:00|15705|15704|15707.5|15706.5|15707.9|15707.1|15704.1|15703.1|74
1718061600000|2024-06-10 23:20:00|15707.2|15706.2|15706.9|15706.2|15707.9|15706.9|15706.7|15705.7|51
1718061900000|2024-06-10 23:25:00|15706.8|15706.1|15706.5|15705.5|15706.8|15706.1|15706.3|15705.5|20
1718062200000|2024-06-10 23:30:00|15706.4|15705.7|15706.3|15705.3|15706.5|15705.7|15705.2|15704.2|26
1718062500000|2024-06-10 23:35:00|15706.2|15705.2|15705|15704|15706.2|15705.2|15704.7|15703.7|27
1718062800000|2024-06-10 23:40:00|15704.9|15703.9|15706|15705|15706.2|15705.2|15704.8|15703.7|52
1718063100000|2024-06-10 23:45:00|15706.1|15705.1|15705.1|15704.1|15706.4|15705.4|15705.1|15704.1|51
1718063400000|2024-06-10 23:50:00|15704.5|15703.5|15703.6|15702.6|15705|15704|15702.9|15701.9|44
1718063700000|2024-06-10 23:55:00|15703.5|15702.5|15705.2|15704.2|15705.9|15704.9|15703.3|15702.3|76
1718064000000|2024-06-11 00:00:00|15705|15704|15710.3|15709.3|15711.2|15710.5|15704.1|15703.1|199
1718064300000|2024-06-11 00:05:00|15710.2|15709.2|15716.1|15715.1|15717.9|15717.2|15709.7|15708.7|212
1718064600000|2024-06-11 00:10:00|15715.9|15714.9|15715|15714|15717.8|15716.9|15714|15712.8|273
1718064900000|2024-06-11 00:15:00|15714.8|15713.8|15713|15712|15714.8|15713.8|15710.8|15709.8|230
1718065200000|2024-06-11 00:20:00|15713.1|15712.1|15716.2|15715.2|15717.5|15716.5|15709.6|15708.6|213
1718065500000|2024-06-11 00:25:00|15716.3|15715.3|15717.5|15716.5|15719.5|15718.8|15715.3|15714.3|216
1718065800000|2024-06-11 00:30:00|15717.7|15716.7|15720|15719|15722.4|15721.4|15717.7|15716.5|224
1718066100000|2024-06-11 00:35:00|15719.9|15718.9|15716.1|15715.4|15720.3|15719.3|15715.8|15715.1|136
1718066400000|2024-06-11 00:40:00|15715.9|15715.2|15716.2|15715.2|15717.5|15716.5|15713.7|15712.7|160
1718066700000|2024-06-11 00:45:00|15716.5|15715.5|15716.3|15715.3|15718.8|15717.8|15716|15715|163
1718067000000|2024-06-11 00:50:00|15716.4|15715.4|15726.9|15724.6|15727.4|15725.6|15713.8|15712.5|572
1718067300000|2024-06-11 00:55:00|15726.6|15724.5|15722|15721.3|15727.8|15726.2|15722|15721.3|407
1718067600000|2024-06-11 01:00:00|15722.1|15721.1|15721.5|15720.8|15723.5|15722.8|15719|15718.3|209
1718067900000|2024-06-11 01:05:00|15721.4|15720.7|15718.2|15717.2|15721.5|15720.7|15718.1|15717.1|157
1718068200000|2024-06-11 01:10:00|15718.3|15717.3|15718.4|15717.4|15720.1|15719.3|15716.9|15715.9|130
1718068500000|2024-06-11 01:15:00|15718.5|15717.5|15715.1|15714.4|15719.3|15718.6|15714.6|15713.7|146
1718068800000|2024-06-11 01:20:00|15715.2|15714.5|15718.2|15717.5|15718.3|15717.6|15713.3|15712.6|146
1718069100000|2024-06-11 01:25:00|15718|15717.3|15720.8|15720.1|15721|15720.3|15717.2|15716.5|104
1718069400000|2024-06-11 01:30:00|15720.9|15720.2|15723.6|15722.9|15724.8|15723.5|15719.2|15718.5|215
1718069700000|2024-06-11 01:35:00|15723.1|15722.4|15719.7|15718.7|15723.4|15722.7|15719.7|15718.7|112
1718070000000|2024-06-11 01:40:00|15719.6|15718.6|15720.5|15719.5|15722.2|15721.2|15719.4|15718.4|156
1718070300000|2024-06-11 01:45:00|15720.4|15719.4|15719.5|15718.5|15720.8|15719.8|15718.6|15717.9|84
1718070600000|2024-06-11 01:50:00|15719.4|15718.4|15720.7|15720|15721.3|15720.3|15718.4|15717.6|105
1718070900000|2024-06-11 01:55:00|15720.4|15719.7|15722.5|15721.8|15722.9|15722.2|15719.8|15719.1|74
1718071200000|2024-06-11 02:00:00|15722.7|15722|15725.1|15724.1|15725.9|15725.2|15722.4|15721.7|74
1718071500000|2024-06-11 02:05:00|15724.9|15723.9|15723.3|15722.3|15724.9|15723.9|15723.1|15721.8|135
1718071800000|2024-06-11 02:10:00|15723.6|15721.8|15721.8|15720.8|15723.6|15721.9|15720.5|15719.5|173
1718072100000|2024-06-11 02:15:00|15721.9|15720.9|15720.2|15719.5|15722.4|15721.4|15720.2|15719.4|133
1718072400000|2024-06-11 02:20:00|15720.1|15719.4|15720.1|15719.4|15721.3|15720.5|15719.7|15719|56
1718072700000|2024-06-11 02:25:00|15720|15719.3|15722|15721.3|15722|15721.3|15719.4|15718.7|33
1718073000000|2024-06-11 02:30:00|15722.2|15721.5|15719.7|15718.7|15722.3|15721.6|15719.2|15718.2|89
1718073300000|2024-06-11 02:35:00|15719.9|15718.9|15719.6|15718.9|15720.9|15720.2|15719.5|15718.8|64
1718073600000|2024-06-11 02:40:00|15719.5|15718.8|15722.2|15721.5|15722.7|15722|15719.4|15718.6|71
1718073900000|2024-06-11 02:45:00|15722.4|15721.7|15724.6|15723.9|15725.4|15724.7|15722.1|15721.4|86
1718074200000|2024-06-11 02:50:00|15724.9|15724.2|15725.9|15724.9|15726|15725|15724.1|15723.4|127
1718074500000|2024-06-11 02:55:00|15726.3|15725.3|15729.5|15728.5|15729.5|15728.5|15726|15725.2|126
1718074800000|2024-06-11 03:00:00|15729.4|15728.4|15729.7|15729|15733.9|15733|15729.3|15728|241
1718075100000|2024-06-11 03:05:00|15729.5|15728.8|15728.1|15727.1|15729.8|15729.1|15726.2|15725.5|90
1718075400000|2024-06-11 03:10:00|15728.2|15727.2|15725.6|15724.9|15728.2|15727.2|15723.4|15722.4|134
1718075700000|2024-06-11 03:15:00|15725.7|15724.7|15725.7|15725|15726.8|15725.8|15724.8|15723.8|74
1718076000000|2024-06-11 03:20:00|15725.6|15724.9|15727.8|15726.8|15727.9|15726.9|15724.3|15723.3|98
1718076300000|2024-06-11 03:25:00|15727.9|15726.9|15727|15726.3|15729.2|15728.5|15727|15726.3|85
1718076600000|2024-06-11 03:30:00|15726.9|15726.2|15727.1|15726.4|15728.7|15727.7|15726.7|15725.9|93
1718076900000|2024-06-11 03:35:00|15726.8|15726.1|15725.6|15724.9|15727.3|15726.6|15724.8|15724.1|61
1718077200000|2024-06-11 03:40:00|15725.8|15725.1|15723.8|15722.8|15726.1|15725.2|15723.2|15722.2|82
1718077500000|2024-06-11 03:45:00|15723.9|15722.9|15721.8|15721.1|15724.6|15723.6|15720.3|15719.5|119
1718077800000|2024-06-11 03:50:00|15722.1|15721.4|15723.2|15722.5|15725.1|15724.1|15722.1|15721.4|101
1718078100000|2024-06-11 03:55:00|15723.5|15722.8|15722.4|15721.7|15723.7|15723|15720.1|15719.4|78
1718078400000|2024-06-11 04:00:00|15722.5|15721.5|15720.8|15720.1|15723.3|15722.3|15720.8|15719.9|94
1718078700000|2024-06-11 04:05:00|15721|15720|15722|15721|15722.4|15721.4|15720.9|15719.9|75
1718079000000|2024-06-11 04:10:00|15722.1|15721.1|15722.7|15722|15723.6|15722.6|15721.2|15720.5|121
1718079300000|2024-06-11 04:15:00|15722.8|15722.1|15722.7|15722|15723.4|15722.7|15721.8|15721.1|58
1718079600000|2024-06-11 04:20:00|15722.8|15722.1|15722.3|15721.6|15722.9|15722.2|15722|15721.3|63
1718079900000|2024-06-11 04:25:00|15722.4|15721.7|15722.3|15721.6|15723|15722.3|15722.2|15721.5|54
1718080200000|2024-06-11 04:30:00|15722.5|15721.5|15725.3|15724.3|15725.9|15724.9|15722.3|15721.3|79
1718080500000|2024-06-11 04:35:00|15725.5|15724.5|15728|15727|15728|15727|15725.1|15724.1|80
1718080800000|2024-06-11 04:40:00|15727.5|15726.5|15727.7|15727|15728.8|15728.1|15727|15726.2|73
1718081100000|2024-06-11 04:45:00|15727.6|15726.9|15729.4|15728.7|15729.4|15728.7|15727.4|15726.7|36
1718081400000|2024-06-11 04:50:00|15729|15728.3|15728|15727.3|15729|15728.3|15726.5|15725.5|72
1718081700000|2024-06-11 04:55:00|15728.1|15727.4|15727|15726.3|15728.1|15727.4|15723.9|15723|116
1718082000000|2024-06-11 05:00:00|15727.5|15726.8|15727.2|15726.2|15729.2|15728.5|15726.8|15725.9|90
1718082300000|2024-06-11 05:05:00|15727.4|15726.4|15726.2|15725.5|15730.1|15729.1|15726.1|15725.4|87
1718082600000|2024-06-11 05:10:00|15726.1|15725.4|15728.2|15727.5|15728.5|15727.8|15725.6|15724.9|54
1718082900000|2024-06-11 05:15:00|15727.9|15727.2|15728.1|15727.4|15728.4|15727.7|15727.5|15726.8|36
1718083200000|2024-06-11 05:20:00|15728.2|15727.5|15728.6|15727.6|15729.2|15728.5|15728.1|15727.1|68
1718083500000|2024-06-11 05:25:00|15728.9|15727.9|15728.3|15727.6|15729.3|15728.3|15727.2|15726.2|73
1718083800000|2024-06-11 05:30:00|15728.8|15728.1|15730.3|15729.6|15730.4|15729.7|15728.7|15728|53
1718084100000|2024-06-11 05:35:00|15730.4|15729.7|15730.2|15729.5|15730.6|15729.9|15729.1|15728.4|42
1718084400000|2024-06-11 05:40:00|15730.4|15729.7|15726.8|15726.1|15730.7|15729.9|15715.7|15714.4|426
1718084700000|2024-06-11 05:45:00|15726.9|15726.2|15729.3|15728.6|15729.5|15728.8|15725.5|15724.8|210
1718085000000|2024-06-11 05:50:00|15729.4|15728.7|15725|15724|15729.5|15728.8|15723.6|15722.7|187
1718085300000|2024-06-11 05:55:00|15724.8|15723.8|15728.5|15727.5|15728.5|15727.6|15723.5|15722.7|152
1718085600000|2024-06-11 06:00:00|15728.7|15727.7|15727.2|15726.2|15733.7|15732.5|15727.1|15726.1|288
1718085900000|2024-06-11 06:05:00|15727.9|15726.9|15723.5|15722.5|15728.5|15727.5|15721.8|15720.8|279
1718086200000|2024-06-11 06:10:00|15723.4|15722.4|15726.3|15725.3|15729.1|15728.1|15722.7|15721.7|255
1718086500000|2024-06-11 06:15:00|15726.2|15725.2|15726.9|15725.9|15729.3|15728|15725.7|15724.8|127
1718086800000|2024-06-11 06:20:00|15726.4|15725.4|15729.8|15728.8|15731|15730|15726.4|15725.4|164
1718087100000|2024-06-11 06:25:00|15729.7|15728.7|15728.6|15727.6|15731.9|15731.1|15728.6|15727.6|180
1718087400000|2024-06-11 06:30:00|15728.9|15727.9|15727.2|15726.2|15731.1|15730.4|15727.1|15726.1|170
1718087700000|2024-06-11 06:35:00|15727.3|15726.3|15727.8|15726.8|15728.4|15727.4|15725.2|15724.5|181
1718088000000|2024-06-11 06:40:00|15728.2|15727.2|15725.6|15724.9|15730.1|15729.4|15725.4|15724.7|129
1718088300000|2024-06-11 06:45:00|15725.7|15725|15723.9|15723.2|15726.6|15725.9|15722.5|15721.8|142
1718088600000|2024-06-11 06:50:00|15724.3|15723.6|15724.7|15724|15725.7|15725|15723.3|15722.6|101
1718088900000|2024-06-11 06:55:00|15724.8|15724.1|15728.2|15727.5|15728.5|15727.8|15724.8|15724.1|118
1718089200000|2024-06-11 07:00:00|15728.3|15727.6|15725.6|15724.9|15729.2|15728.5|15725.4|15724.7|242
1718089500000|2024-06-11 07:05:00|15725.7|15725|15727.5|15726.8|15728.2|15727.5|15725.6|15724.9|160
1718089800000|2024-06-11 07:10:00|15727.6|15726.9|15727|15726.3|15729.6|15728.9|15725.8|15724.8|176
1718090100000|2024-06-11 07:15:00|15726.9|15726.2|15726.9|15725.9|15728.4|15727.7|15726.2|15724.9|166
1718090400000|2024-06-11 07:20:00|15727.1|15726.1|15726.9|15726.2|15729.5|15728.5|15725.4|15724.7|118
1718090700000|2024-06-11 07:25:00|15726.6|15725.9|15732.7|15732|15732.8|15732.1|15726.5|15725.8|139
1718091000000|2024-06-11 07:30:00|15732.8|15732.1|15734.4|15733.4|15737.1|15736.4|15732.8|15732.1|221
1718091300000|2024-06-11 07:35:00|15734.5|15733.5|15734.4|15733.7|15734.8|15733.8|15732.6|15731.6|249
1718091600000|2024-06-11 07:40:00|15734.5|15733.8|15732.3|15731.6|15735.7|15734.9|15732.1|15731.1|129
1718091900000|2024-06-11 07:45:00|15732.4|15731.7|15734.2|15733.5|15734.7|15734|15732.3|15731.6|121
1718092200000|2024-06-11 07:50:00|15734.3|15733.6|15733.4|15732.7|15735.5|15734.8|15733.4|15732.7|99
1718092500000|2024-06-11 07:55:00|15733.5|15732.8|15734.6|15733.9|15736|15735.3|15733.5|15732.8|127
1718092800000|2024-06-11 08:00:00|15734.5|15733.8|15733.5|15732.8|15734.5|15733.8|15732|15731.3|145
1718093100000|2024-06-11 08:05:00|15733.3|15732.6|15732|15731.3|15733.3|15732.6|15730.6|15729.6|83
1718093400000|2024-06-11 08:10:00|15732.1|15731.4|15735.8|15735.1|15735.8|15735.1|15732|15731.3|116
1718093700000|2024-06-11 08:15:00|15735.7|15735|15738.2|15737.5|15739.5|15738.6|15735.7|15735|127
1718094000000|2024-06-11 08:20:00|15738.4|15737.7|15738.3|15737.3|15738.8|15737.8|15736.9|15735.9|80
1718094300000|2024-06-11 08:25:00|15738.2|15737.2|15739.2|15738.2|15739.5|15738.6|15738|15737|141
1718094600000|2024-06-11 08:30:00|15739.1|15738.4|15737.4|15736.7|15739.1|15738.4|15737.4|15736.7|73
1718094900000|2024-06-11 08:35:00|15737.8|15737.1|15737.5|15736.8|15738.8|15738.1|15736.8|15736.1|77
1718095200000|2024-06-11 08:40:00|15737.9|15737.2|15738.5|15737.8|15738.5|15737.8|15735.7|15735|133
1718095500000|2024-06-11 08:45:00|15738.6|15737.9|15737.2|15736.5|15739.8|15739|15737.2|15736.5|152
1718095800000|2024-06-11 08:50:00|15737.1|15736.4|15734.1|15733.4|15737.5|15736.8|15733.8|15733.1|187
1718096100000|2024-06-11 08:55:00|15734.2|15733.5|15722.5|15721.8|15734.4|15733.7|15720.1|15719.4|347
1718096400000|2024-06-11 09:00:00|15722.6|15721.9|15720.4|15719.4|15723|15722.3|15714.7|15714|600
1718096700000|2024-06-11 09:05:00|15720.5|15719.5|15724.9|15724.2|15725.7|15725|15720.4|15719.3|360
1718097000000|2024-06-11 09:10:00|15725|15724.3|15725.9|15725.2|15729.1|15728.3|15725|15724.1|343
1718097300000|2024-06-11 09:15:00|15725.8|15725.1|15727.8|15727.1|15728.3|15727.6|15723.6|15722.9|206
1718097600000|2024-06-11 09:20:00|15727.7|15727|15728.9|15728.2|15729|15728.3|15725.8|15725.1|174
1718097900000|2024-06-11 09:25:00|15729|15728.3|15726.7|15725.7|15729.4|15728.7|15726.2|15725.4|217
1718098200000|2024-06-11 09:30:00|15726.6|15725.6|15727.7|15727|15729|15728|15724.3|15723.3|255
1718098500000|2024-06-11 09:35:00|15727.8|15727.1|15722.5|15721.5|15727.8|15727.1|15721.3|15720.3|250
1718098800000|2024-06-11 09:40:00|15722.4|15721.4|15722.7|15722|15724|15723.3|15721.1|15720.1|184
1718099100000|2024-06-11 09:45:00|15722.9|15722.2|15720.9|15720.2|15724|15723.3|15720|15719.3|172
1718099400000|2024-06-11 09:50:00|15721|15720.3|15723.6|15722.9|15724.7|15724|15720.8|15720.1|230
1718099700000|2024-06-11 09:55:00|15723.7|15723|15725|15724.3|15725.1|15724.4|15722.4|15721.7|141
1718100000000|2024-06-11 10:00:00|15724.9|15724.2|15721.4|15720.7|15725.1|15724.4|15720.8|15720.1|208
1718100300000|2024-06-11 10:05:00|15721.7|15721|15717.2|15716.5|15722.5|15721.8|15715.8|15714.9|211
1718100600000|2024-06-11 10:10:00|15716.5|15715.8|15718.5|15717.5|15719|15718.1|15716.2|15715.5|152
1718100900000|2024-06-11 10:15:00|15718.4|15717.4|15719.8|15719.1|15719.8|15719.1|15716.4|15715.7|171
1718101200000|2024-06-11 10:20:00|15719.2|15718.5|15719.1|15718.4|15719.8|15719.1|15717.5|15716.8|133
1718101500000|2024-06-11 10:25:00|15719|15718.3|15721.6|15720.9|15722|15721.3|15717.4|15716.7|174
1718101800000|2024-06-11 10:30:00|15721.2|15720.5|15720.9|15720.2|15722.2|15721.2|15719|15718|140
1718102100000|2024-06-11 10:35:00|15720.8|15720.1|15712.5|15711.5|15720.8|15720.1|15712.2|15711.2|243
1718102400000|2024-06-11 10:40:00|15712.7|15711.2|15713.8|15713.1|15714.4|15713.4|15712|15711.1|137
1718102700000|2024-06-11 10:45:00|15713.9|15713.2|15710.2|15709.2|15714.2|15713.5|15710.1|15708.8|249
1718103000000|2024-06-11 10:50:00|15710.1|15709.1|15713.4|15712.7|15713.6|15712.9|15710.1|15709.1|227
1718103300000|2024-06-11 10:55:00|15713.5|15712.8|15710.1|15709.4|15714.7|15714|15709.2|15708.5|215
1718103600000|2024-06-11 11:00:00|15710|15709.3|15711.7|15710.7|15711.7|15710.9|15707.1|15706.1|223
1718103900000|2024-06-11 11:05:00|15711.8|15710.8|15713.6|15712.6|15714.4|15713.4|15711.8|15710.8|207
1718104200000|2024-06-11 11:10:00|15713.5|15712.5|15717.8|15716.8|15718|15717|15712.9|15711.9|220
1718104500000|2024-06-11 11:15:00|15717.9|15716.9|15716.3|15715.3|15718.3|15717.3|15715.4|15714.6|251
1718104800000|2024-06-11 11:20:00|15715.7|15714.7|15712.2|15711.5|15716.2|15715.5|15711.9|15711.2|199
1718105100000|2024-06-11 11:25:00|15712.3|15711.6|15714.6|15713.9|15714.8|15714.1|15711.4|15710.4|241
1718105400000|2024-06-11 11:30:00|15714.7|15714|15712.9|15711.9|15716.1|15715.1|15712.1|15711.1|255
1718105700000|2024-06-11 11:35:00|15713|15712|15709.2|15708.5|15714.3|15713.6|15708.8|15708.1|197
1718106000000|2024-06-11 11:40:00|15709|15708.3|15706.8|15705.8|15709.6|15708.7|15706|15705|246
1718106300000|2024-06-11 11:45:00|15706.9|15705.9|15706.6|15705.9|15708.3|15707.6|15705.8|15705|200
1718106600000|2024-06-11 11:50:00|15706.7|15706|15708.9|15708.2|15710.2|15709.2|15705.4|15704.6|184
1718106900000|2024-06-11 11:55:00|15708.7|15708|15710.6|15709.9|15711.9|15710.9|15707.6|15706.9|310
1718107200000|2024-06-11 12:00:00|15710.5|15709.8|15701.1|15700.4|15711.6|15710.9|15700.8|15700|404
1718107500000|2024-06-11 12:05:00|15700.9|15700.2|15700.4|15699.4|15704.9|15703.9|15698.7|15697.5|493
1718107800000|2024-06-11 12:10:00|15700.5|15699.5|15705.2|15704.5|15706.3|15705.6|15697.9|15697|401
1718108100000|2024-06-11 12:15:00|15705|15704.3|15706.6|15705.6|15707.2|15706.2|15702.1|15701.1|338
1718108400000|2024-06-11 12:20:00|15706.7|15705.7|15705.1|15704.1|15708.5|15707.5|15704.6|15703.6|296
1718108700000|2024-06-11 12:25:00|15705.2|15704.2|15702.3|15701.3|15705.3|15704.3|15697.9|15697.2|364
1718109000000|2024-06-11 12:30:00|15702.1|15701.1|15690.6|15689.6|15702.1|15701.1|15685.9|15685.2|535
1718109300000|2024-06-11 12:35:00|15690.7|15689.7|15689.8|15688.8|15693.3|15692.2|15686.5|15685.8|568
1718109600000|2024-06-11 12:40:00|15690|15689|15692.4|15691.4|15693.2|15692|15687|15686|640
1718109900000|2024-06-11 12:45:00|15692.5|15691.5|15691.7|15691|15694.5|15693.4|15691|15689.8|292
1718110200000|2024-06-11 12:50:00|15691.3|15690.6|15686.7|15685.7|15693|15692|15683.1|15682.4|478
1718110500000|2024-06-11 12:55:00|15686.5|15685.5|15689.6|15688.6|15690.6|15689.6|15681.3|15680.3|469
1718110800000|2024-06-11 13:00:00|15689.7|15688.7|15697|15696.3|15699|15698.3|15689.7|15688.7|370
1718111100000|2024-06-11 13:05:00|15696.9|15696.2|15696.4|15695.4|15699.3|15697.7|15694.5|15693.5|486
1718111400000|2024-06-11 13:10:00|15696.3|15695.3|15697.2|15696.2|15698.5|15697.8|15692.9|15691.9|335
1718111700000|2024-06-11 13:15:00|15697.1|15696.1|15704.7|15703.7|15705.2|15703.9|15696.8|15695.8|415
1718112000000|2024-06-11 13:20:00|15704.5|15703.5|15702.2|15701.5|15704.7|15703.8|15700.3|15699.3|422
1718112300000|2024-06-11 13:25:00|15702.1|15701.4|15707.1|15706.1|15707.4|15706.4|15702.1|15701.4|282
1718112600000|2024-06-11 13:30:00|15707.3|15706.3|15703.7|15702.7|15708|15707|15701.8|15700.8|408
1718112900000|2024-06-11 13:35:00|15704|15703|15711.5|15710.5|15712.9|15711.9|15704|15703|504
1718113200000|2024-06-11 13:40:00|15711.6|15710.6|15709.3|15708.3|15712.1|15711|15709|15708|312
1718113500000|2024-06-11 13:45:00|15709.2|15708.2|15708.5|15707.5|15712.5|15711.8|15704.9|15703.7|393
1718113800000|2024-06-11 13:50:00|15708.6|15707.6|15714|15713|15715.3|15714.3|15706.9|15706.2|404
1718114100000|2024-06-11 13:55:00|15714.1|15713.1|15714.3|15713.3|15716.7|15716|15713.7|15712.8|336
1718114400000|2024-06-11 14:00:00|15714.5|15713.5|15716.2|15715.2|15718.3|15717.6|15712.4|15711.7|268
1718114700000|2024-06-11 14:05:00|15716.1|15715.4|15718.3|15717.6|15718.8|15718.1|15710.9|15709.9|315
1718115000000|2024-06-11 14:10:00|15718.4|15717.7|15724.4|15723.4|15724.4|15723.4|15714.3|15713.3|579
1718115300000|2024-06-11 14:15:00|15724.3|15723.3|15722.2|15721.2|15724.3|15723.4|15721.8|15720.4|411
1718115600000|2024-06-11 14:20:00|15721.8|15720.8|15719.5|15718.8|15721.9|15720.9|15717.9|15716.9|374
1718115900000|2024-06-11 14:25:00|15719.4|15718.7|15722.4|15721.4|15724.8|15723.8|15719.4|15718.7|396
1718116200000|2024-06-11 14:30:00|15722.3|15721.3|15723.3|15722.6|15725|15724|15720.2|15719.2|365
1718116500000|2024-06-11 14:35:00|15723.5|15722.8|15720.2|15719.5|15723.5|15722.8|15720.1|15719.4|165
1718116800000|2024-06-11 14:40:00|15720.1|15719.4|15725.9|15725.2|15726.8|15725.8|15720.1|15719.4|343
1718117100000|2024-06-11 14:45:00|15726|15725.3|15724.1|15723.1|15728|15727.3|15723.4|15722.4|333
1718117400000|2024-06-11 14:50:00|15724.2|15723.2|15731|15730|15731.4|15730.7|15724.1|15723.1|354
1718117700000|2024-06-11 14:55:00|15731.1|15730.1|15732.6|15731.6|15734.3|15733.3|15731|15730|376
1718118000000|2024-06-11 15:00:00|15732.5|15731.5|15735.8|15734.8|15736.8|15735.8|15731.2|15730.5|303
1718118300000|2024-06-11 15:05:00|15735.9|15734.9|15738.4|15737.7|15738.5|15737.8|15735.7|15734.8|244
1718118600000|2024-06-11 15:10:00|15738.3|15737.6|15735.8|15734.8|15739.1|15738.4|15734.9|15733.9|296
1718118900000|2024-06-11 15:15:00|15735.7|15734.7|15732|15731.3|15735.7|15734.7|15731.9|15731.2|236
1718119200000|2024-06-11 15:20:00|15731.9|15731.2|15726.9|15726.2|15731.9|15731.2|15726.6|15725.9|209
1718119500000|2024-06-11 15:25:00|15727.1|15726.4|15728.6|15727.9|15729.9|15728.9|15725.7|15725|161
1718119800000|2024-06-11 15:30:00|15728.7|15728|15734.4|15733.7|15734.5|15733.8|15728.2|15727.5|192
1718120100000|2024-06-11 15:35:00|15734.3|15733.6|15732.1|15731.1|15734.6|15733.8|15731.5|15730.5|108
1718120400000|2024-06-11 15:40:00|15732|15731|15734.5|15733.8|15735.9|15735.2|15732|15731|134
1718120700000|2024-06-11 15:45:00|15734.6|15733.9|15735.7|15735|15736|15735.3|15734.6|15733.9|70
1718121000000|2024-06-11 15:50:00|15735.8|15735.1|15734.7|15734|15736.6|15735.9|15734.7|15734|76
1718121300000|2024-06-11 15:55:00|15734.6|15733.9|15733.3|15732.3|15735.9|15735.1|15733.2|15732.2|140
1718121600000|2024-06-11 16:00:00|15733.2|15732.2|15731|15730|15734.6|15733.9|15730.9|15729.9|125
1718121900000|2024-06-11 16:05:00|15730.9|15729.9|15733.4|15732.7|15733.6|15732.7|15730.6|15729.6|135
1718122200000|2024-06-11 16:10:00|15733.5|15732.8|15734.3|15733.6|15734.7|15734|15732.4|15731.7|91
1718122500000|2024-06-11 16:15:00|15734.2|15733.5|15734.6|15733.6|15735.8|15735.1|15733.4|15732.7|89
1718122800000|2024-06-11 16:20:00|15734.7|15733.7|15738.1|15737.4|15738.1|15737.4|15734.3|15733.3|110
1718123100000|2024-06-11 16:25:00|15738|15737.3|15736.9|15736.2|15740.8|15740.1|15736.5|15735.8|129
1718123400000|2024-06-11 16:30:00|15737|15736.3|15734|15733.3|15737.4|15736.7|15733.8|15733.1|167
1718123700000|2024-06-11 16:35:00|15733.8|15733.1|15734|15733.3|15734.7|15734|15733.4|15732.7|117
1718124000000|2024-06-11 16:40:00|15734.1|15733.4|15736.1|15735.1|15736.1|15735.2|15733.8|15732.8|91
1718124300000|2024-06-11 16:45:00|15736|15735|15738.3|15737.6|15739.2|15738.5|15735.9|15734.9|78
1718124600000|2024-06-11 16:50:00|15738.4|15737.7|15737.1|15736.1|15738.5|15737.8|15736.8|15736|60
1718124900000|2024-06-11 16:55:00|15737.2|15736.2|15738.6|15737.9|15738.9|15738.2|15737.1|15736.2|81
1718125200000|2024-06-11 17:00:00|15738.3|15737.6|15724.3|15723.3|15738.3|15737.6|15720.8|15719.9|579
1718125500000|2024-06-11 17:05:00|15724.2|15723.2|15721.4|15720.4|15724.6|15723.7|15716.3|15715.4|378
1718125800000|2024-06-11 17:10:00|15721.5|15720.5|15723.1|15722.4|15725.2|15724.2|15721.3|15720.3|315
1718126100000|2024-06-11 17:15:00|15723.2|15722.5|15722.4|15721.7|15724.7|15724|15720.7|15719.7|155
1718126400000|2024-06-11 17:20:00|15722.5|15721.5|15721.3|15720.3|15723.2|15722.5|15720.8|15719.8|128
1718126700000|2024-06-11 17:25:00|15721.2|15720.2|15721.5|15720.5|15724.3|15723.3|15720.4|15719.4|155
1718127000000|2024-06-11 17:30:00|15721.4|15720.4|15723.5|15722.5|15724.3|15723.3|15721.4|15720.4|118
1718127300000|2024-06-11 17:35:00|15723.3|15722.3|15721.2|15720.2|15724.1|15723.1|15721.2|15720.2|105
1718127600000|2024-06-11 17:40:00|15721.1|15720.1|15721.1|15720.4|15722.6|15721.6|15720.2|15719.2|107
1718127900000|2024-06-11 17:45:00|15721.2|15720.5|15717.1|15716.4|15721.4|15720.7|15717.1|15716.4|116
1718128200000|2024-06-11 17:50:00|15716.8|15716.1|15716.3|15715.3|15718.9|15718.2|15716.2|15715.3|128
1718128500000|2024-06-11 17:55:00|15716.4|15715.4|15712.6|15711.6|15716.5|15715.5|15711|15710|192
1718128800000|2024-06-11 18:00:00|15712.7|15711.7|15708.6|15707.6|15713.5|15712.5|15708.6|15707.6|136
1718129100000|2024-06-11 18:05:00|15708.7|15707.7|15708.7|15707.7|15710.8|15709.8|15708.3|15707.3|147
1718129400000|2024-06-11 18:10:00|15708.6|15707.6|15708.6|15707.9|15710.4|15709.4|15707.7|15706.7|93
1718129700000|2024-06-11 18:15:00|15708.7|15708|15706|15705.3|15709.2|15708.2|15705.7|15705|122
1718130000000|2024-06-11 18:20:00|15705.9|15705.2|15707.8|15706.8|15707.8|15707.1|15705.8|15705.1|80
1718130300000|2024-06-11 18:25:00|15708.5|15707.5|15706.7|15706|15708.6|15707.6|15706.2|15705.5|128
1718130600000|2024-06-11 18:30:00|15706.6|15705.9|15706.7|15706|15708.3|15707.6|15705.6|15704.9|112
1718130900000|2024-06-11 18:35:00|15706.8|15706.1|15707|15706|15707.6|15706.6|15705.3|15704.3|115
1718131200000|2024-06-11 18:40:00|15706.9|15705.9|15705.6|15704.9|15706.9|15705.9|15705.2|15704.3|126
1718131500000|2024-06-11 18:45:00|15705.4|15704.7|15704.8|15703.8|15705.6|15704.9|15703.7|15702.7|111
1718131800000|2024-06-11 18:50:00|15704.6|15703.6|15705.3|15704.3|15706|15705.3|15704.2|15703.5|154
1718132100000|2024-06-11 18:55:00|15705.4|15704.4|15702.3|15701.3|15705.8|15704.8|15702.1|15701.1|147
1718132400000|2024-06-11 19:00:00|15702.2|15701.2|15701.7|15701|15702.9|15702.1|15701.3|15700.6|97
1718132700000|2024-06-11 19:05:00|15701.6|15700.9|15699.6|15698.6|15702.3|15701.6|15699.2|15698.2|69
1718133000000|2024-06-11 19:10:00|15699.5|15698.5|15696.4|15695.4|15699.6|15698.6|15695.7|15694.9|72
1718133300000|2024-06-11 19:15:00|15696.3|15695.3|15695.9|15694.9|15697.8|15697.1|15695.7|15694.9|85
1718133600000|2024-06-11 19:20:00|15695.8|15694.8|15694.5|15693.5|15695.9|15695.2|15694|15693.2|76
1718133900000|2024-06-11 19:25:00|15694.4|15693.4|15696.7|15695.7|15696.7|15695.8|15694.3|15693.3|87
1718134200000|2024-06-11 19:30:00|15696.8|15695.8|15700.6|15699.6|15700.7|15699.7|15696.8|15695.8|148
1718134500000|2024-06-11 19:35:00|15700.7|15699.7|15702.3|15701.3|15702.6|15701.6|15699.8|15698.8|141
1718134800000|2024-06-11 19:40:00|15702.2|15701.2|15706.9|15705.9|15707.3|15706|15702.2|15701.2|166
1718135100000|2024-06-11 19:45:00|15707|15706|15705.9|15704.9|15707.6|15706.6|15704|15703|161
1718135400000|2024-06-11 19:50:00|15705.8|15704.8|15706.5|15705.5|15707.7|15706.7|15705.4|15704.4|114
1718135700000|2024-06-11 19:55:00|15706.6|15705.6|15709.5|15708.5|15709.5|15708.5|15703.7|15702.7|172
1718136000000|2024-06-11 20:00:00|15709.9|15708.9|15708.2|15707.2|15710.4|15709.4|15707.6|15706.3|129
1718136300000|2024-06-11 20:05:00|15708.1|15707.1|15710.3|15709.6|15710.5|15709.8|15708.1|15707.1|52
1718136600000|2024-06-11 20:10:00|15710.2|15709.5|15711.5|15710.5|15711.6|15710.6|15710.2|15709.4|35
1718136900000|2024-06-11 20:15:00|15711.4|15710.4|15711.7|15710.7|15711.8|15710.8|15711.4|15710.4|29
1718137200000|2024-06-11 20:20:00|15711.6|15710.6|15711.7|15710.7|15711.9|15710.9|15711.3|15710.3|42
1718137500000|2024-06-11 20:25:00|15711.6|15710.6|15710.3|15709.3|15711.6|15710.6|15709.5|15708.5|56
1718137800000|2024-06-11 20:30:00|15710.1|15709.1|15712.6|15711.6|15712.7|15711.7|15710.1|15709.1|53
1718138100000|2024-06-11 20:35:00|15712.8|15711.8|15712.9|15711.9|15713.3|15712.3|15712.6|15711.6|16
1718138400000|2024-06-11 20:40:00|15713|15712|15713.4|15712.4|15715.4|15714.4|15712.9|15711.9|85
1718138700000|2024-06-11 20:45:00|15713.3|15712.3|15713.3|15711.7|15713.4|15712.3|15712.6|15711.4|111
1718139000000|2024-06-11 20:50:00|15713.4|15711.6|15713.6|15712|15714.1|15712.6|15712.5|15711|154
1718139300000|2024-06-11 20:55:00|15714.1|15711.5|15715.1|15708.1|15716.4|15712.3|15713.6|15706.6|175
1718139600000|2024-06-11 21:00:00|15714.6|15707.6|15712.5|15705.5|15715.2|15708.2|15712.5|15705.5|10
1718139900000|2024-06-11 21:05:00|15712.7|15705.7|15713.6|15706.6|15713.8|15706.8|15710.6|15703.6|23
1718140200000|2024-06-11 21:10:00|15712.8|15705.8|15713.3|15706.3|15713.3|15706.3|15712.7|15705.7|23
1718140500000|2024-06-11 21:15:00|15713.2|15706.2|15713.9|15706.9|15713.9|15706.9|15713.2|15706.2|47
1718140800000|2024-06-11 21:20:00|15714|15707|15713.1|15706.1|15714.1|15707.1|15713.1|15706.1|31
1718141100000|2024-06-11 21:25:00|15713.2|15706.2|15712|15705|15713.2|15706.2|15711.9|15704.9|43
1718141400000|2024-06-11 21:30:00|15711.8|15704.8|15712.7|15705.7|15714|15707|15711.8|15704.8|35
1718141700000|2024-06-11 21:35:00|15712.6|15705.6|15714.8|15709.3|15716.8|15709.8|15712.6|15705.6|38
1718142000000|2024-06-11 21:40:00|15714.7|15709.4|15714.8|15707.9|15714.8|15709.4|15713.2|15706.2|70
1718142300000|2024-06-11 21:45:00|15714.7|15707.8|15715.9|15709.7|15715.9|15709.7|15714.6|15707.8|57
1718142600000|2024-06-11 21:50:00|15716|15709.6|15715.7|15709.6|15716|15709.7|15715.7|15709.4|45
1718142900000|2024-06-11 21:55:00|15715.6|15709.5|15715.9|15709.7|15716.2|15710.1|15715.6|15709.5|45
1718143200000|2024-06-11 22:00:00|15715.7|15709.5|15712.4|15708.5|15715.9|15710|15709.6|15705.3|229
1718143500000|2024-06-11 22:05:00|15711.9|15709|15711|15708.7|15712.5|15710.1|15710|15707.4|52
1718143800000|2024-06-11 22:10:00|15710.9|15708.8|15712.8|15710.4|15713|15710.7|15710.8|15708.7|60
1718144100000|2024-06-11 22:15:00|15712.5|15710.2|15711|15710|15712.5|15710.6|15710.8|15709.5|43
1718144400000|2024-06-11 22:20:00|15710.9|15709.9|15711.5|15710.5|15711.9|15710.8|15710.9|15709.9|44
1718144700000|2024-06-11 22:25:00|15711.6|15710.6|15711.4|15710.7|15711.7|15710.8|15711.3|15710.5|15
1718145000000|2024-06-11 22:30:00|15711.5|15710.8|15713.9|15712.9|15714|15713|15711.5|15710.8|35
1718145300000|2024-06-11 22:35:00|15714.2|15712.6|15713.3|15712.3|15714.2|15713|15713.3|15712.3|41
1718145600000|2024-06-11 22:40:00|15713.2|15712.2|15712.9|15711.9|15713.3|15712.3|15712.2|15711.2|26
1718145900000|2024-06-11 22:45:00|15712.7|15712|15713.1|15712.1|15713.1|15712.1|15712.7|15711.8|14
1718146200000|2024-06-11 22:50:00|15713|15712|15716|15715|15716.4|15715.1|15712.9|15711.9|50
1718146500000|2024-06-11 22:55:00|15715.1|15714.1|15715.1|15714.1|15715.8|15714.5|15714.1|15712.9|36
1718146800000|2024-06-11 23:00:00|15714.6|15713.6|15715.9|15714.4|15716.3|15715.1|15713.8|15712.8|59
1718147100000|2024-06-11 23:05:00|15715.6|15714.6|15715.6|15714.6|15715.7|15714.7|15715.3|15714.3|13
1718147400000|2024-06-11 23:10:00|15716.6|15715|15717.8|15717.1|15717.9|15717.2|15716.4|15715|42
1718147700000|2024-06-11 23:15:00|15717.9|15716.9|15717.8|15716.8|15718.4|15717.4|15717.6|15716.8|38
1718148000000|2024-06-11 23:20:00|15717.7|15717|15717.7|15716.7|15717.8|15717|15716.3|15715.4|24
1718148300000|2024-06-11 23:25:00|15717.8|15716.8|15716.2|15715.5|15717.8|15717|15716.1|15715.4|19
1718148600000|2024-06-11 23:30:00|15716.3|15715.6|15717.1|15716.1|15717.4|15716.6|15716.2|15715.3|22
1718148900000|2024-06-11 23:35:00|15717.2|15716.2|15716.5|15715.5|15717.2|15716.2|15716.2|15715.2|24
1718149200000|2024-06-11 23:40:00|15716.4|15715.4|15712.9|15711.9|15716.4|15715.4|15712.6|15711.6|47
1718149500000|2024-06-11 23:45:00|15712.7|15711.7|15709|15708|15712.7|15711.7|15707.5|15706.7|238
1718149800000|2024-06-11 23:50:00|15708.7|15707.7|15707.5|15706.8|15709.1|15708.1|15706.1|15705.2|118
1718150100000|2024-06-11 23:55:00|15707.6|15706.9|15711.9|15710.9|15712.6|15711.9|15707|15706.3|132
1718150400000|2024-06-12 00:00:00|15711.8|15710.8|15717.7|15716.7|15718.1|15717.1|15710.8|15710|286
1718150700000|2024-06-12 00:05:00|15717.5|15716.5|15716.6|15715.9|15717.9|15717.2|15716|15715.3|149
1718151000000|2024-06-12 00:10:00|15716.4|15715.7|15719.7|15719|15721.6|15720.6|15715.7|15715|192
1718151300000|2024-06-12 00:15:00|15719.6|15718.9|15720.7|15720|15721.3|15720.6|15719.1|15718.4|169
1718151600000|2024-06-12 00:20:00|15720.6|15719.9|15716.7|15715.7|15720.7|15720|15715.5|15714.8|107
1718151900000|2024-06-12 00:25:00|15716.8|15715.8|15712.3|15711.6|15716.9|15716.2|15711.9|15711|140
1718152200000|2024-06-12 00:30:00|15712.2|15711.5|15708.8|15708.1|15713.8|15712.9|15707.9|15706.9|224
1718152500000|2024-06-12 00:35:00|15708.5|15707.8|15713.1|15712.1|15714.1|15713.1|15707.2|15706.5|204
1718152800000|2024-06-12 00:40:00|15713.2|15712.2|15719.9|15719.2|15719.9|15719.2|15713.2|15712.2|194
1718153100000|2024-06-12 00:45:00|15719.7|15719|15717.8|15716.8|15721.7|15720.9|15716.8|15715.5|189
1718153400000|2024-06-12 00:50:00|15717.9|15716.9|15716.6|15714.9|15721.2|15720.5|15709.3|15708|622
1718153700000|2024-06-12 00:55:00|15716.5|15714.7|15718.9|15717.9|15722.2|15721.5|15715.4|15714.7|422
1718154000000|2024-06-12 01:00:00|15718.8|15717.8|15713.7|15713|15719.9|15718.9|15711.8|15711.1|184
1718154300000|2024-06-12 01:05:00|15713.8|15712.8|15718.5|15717.8|15720.7|15719.8|15713.8|15712.8|236
1718154600000|2024-06-12 01:10:00|15718.4|15717.7|15713.8|15712.8|15725.6|15723.8|15713.4|15712.6|348
1718154900000|2024-06-12 01:15:00|15713.7|15712.7|15713.5|15712.8|15717.2|15716.5|15713.5|15712.5|211
1718155200000|2024-06-12 01:20:00|15713.2|15712.5|15713.5|15712.8|15714|15713.3|15710.9|15710.2|183
1718155500000|2024-06-12 01:25:00|15713.6|15712.9|15714|15713|15716.8|15715.8|15713.6|15712.6|138
1718155800000|2024-06-12 01:30:00|15713.9|15712.9|15707.3|15706.6|15714|15713|15707.3|15706.6|159
1718156100000|2024-06-12 01:35:00|15707.1|15706.4|15709.1|15708.1|15710.2|15709|15705.2|15704.2|231
1718156400000|2024-06-12 01:40:00|15709|15708|15713.1|15712.1|15714.3|15713.1|15709|15708|353
1718156700000|2024-06-12 01:45:00|15713|15712|15709.7|15709|15713.1|15712.1|15707.3|15706.5|153
1718157000000|2024-06-12 01:50:00|15709.6|15708.9|15706.9|15706.2|15711|15710.3|15705.4|15704.7|173
1718157300000|2024-06-12 01:55:00|15706.8|15706.1|15714.3|15713.3|15714.5|15713.5|15706.6|15705.9|153
1718157600000|2024-06-12 02:00:00|15714.2|15713.2|15716.3|15715.6|15717.1|15716.1|15714.1|15713.1|155
1718157900000|2024-06-12 02:05:00|15716.2|15715.5|15715.2|15714.2|15717.3|15716.6|15715|15714.2|77
1718158200000|2024-06-12 02:10:00|15715.1|15714.1|15714.8|15714.1|15715.5|15714.6|15714.7|15713.8|74
1718158500000|2024-06-12 02:15:00|15714.7|15714|15711.9|15710.9|15714.8|15714.1|15711.9|15710.9|80
1718158800000|2024-06-12 02:20:00|15711.8|15710.8|15713.1|15712.1|15715.6|15714.6|15711.6|15710.6|95
1718159100000|2024-06-12 02:25:00|15713|15712|15713.7|15713|15713.9|15713.2|15710|15709.2|112
1718159400000|2024-06-12 02:30:00|15713.6|15712.9|15716.7|15715.7|15717.5|15716.5|15713.6|15712.6|115
1718159700000|2024-06-12 02:35:00|15716.4|15715.4|15715.1|15714.1|15717.9|15717|15714.9|15713.9|89
1718160000000|2024-06-12 02:40:00|15715.2|15714.2|15716.6|15715.6|15717.6|15716.6|15714.9|15713.9|108
1718160300000|2024-06-12 02:45:00|15717.2|15716.2|15716.6|15715.9|15717.2|15716.5|15716|15715|75
1718160600000|2024-06-12 02:50:00|15716.5|15715.8|15717.9|15717.2|15717.9|15717.2|15716.4|15715.4|58
1718160900000|2024-06-12 02:55:00|15717.8|15717.1|15719.3|15718.3|15719.6|15718.6|15716.6|15715.9|119
1718161200000|2024-06-12 03:00:00|15719.2|15718.2|15718.7|15718|15720|15719.3|15718.3|15717.6|90
1718161500000|2024-06-12 03:05:00|15718.1|15717.4|15717.8|15716.8|15719.1|15718.1|15717|15716|66
1718161800000|2024-06-12 03:10:00|15717.9|15716.9|15719.7|15719|15721.5|15720.8|15717.6|15716.6|84
1718162100000|2024-06-12 03:15:00|15720|15719.3|15720|15719|15721.5|15720.6|15719.5|15718.8|73
1718162400000|2024-06-12 03:20:00|15719.9|15718.9|15719.2|15718.2|15720.8|15719.8|15718.1|15717.1|74
1718162700000|2024-06-12 03:25:00|15719.1|15718.1|15720.8|15719.8|15721|15720|15719.1|15718.1|109
1718163000000|2024-06-12 03:30:00|15720.9|15719.9|15719.7|15718.7|15722|15721.2|15718.8|15717.9|118
1718163300000|2024-06-12 03:35:00|15719.6|15718.6|15719.9|15718.9|15720.9|15720|15718.5|15717.5|74
1718163600000|2024-06-12 03:40:00|15719.8|15718.8|15720.2|15719.5|15720.2|15719.5|15718.3|15717.5|84
1718163900000|2024-06-12 03:45:00|15719.9|15719.2|15719.7|15718.7|15720.3|15719.6|15719.5|15718.6|40
1718164200000|2024-06-12 03:50:00|15719.6|15718.6|15718.9|15718.2|15720.2|15719.4|15718.6|15717.8|57
1718164500000|2024-06-12 03:55:00|15719|15718.3|15718.6|15717.9|15719.5|15718.8|15718.1|15717.4|33
1718164800000|2024-06-12 04:00:00|15718.5|15717.8|15718.5|15717.8|15719|15718.3|15718.3|15717.5|28
1718165100000|2024-06-12 04:05:00|15718.4|15717.7|15717.8|15716.8|15719.6|15718.9|15717.3|15716.3|43
1718165400000|2024-06-12 04:10:00|15717.7|15716.7|15714.3|15713.3|15717.8|15716.8|15713.6|15712.6|68
1718165700000|2024-06-12 04:15:00|15714.6|15713.6|15717.2|15716.5|15717.5|15716.8|15714.6|15713.6|53
1718166000000|2024-06-12 04:20:00|15716.7|15716|15719.8|15719.1|15720.4|15719.7|15716.4|15715.7|83
1718166300000|2024-06-12 04:25:00|15720|15719.3|15719.9|15718.9|15721|15720.3|15719.5|15718.8|78
1718166600000|2024-06-12 04:30:00|15719.8|15718.8|15722.4|15721.7|15722.7|15721.7|15719.7|15718.7|59
1718166900000|2024-06-12 04:35:00|15722.5|15721.8|15724.9|15723.9|15725.7|15725|15722.2|15721.5|116
1718167200000|2024-06-12 04:40:00|15724.8|15723.8|15722.3|15721.3|15725.3|15724.3|15722|15721|89
1718167500000|2024-06-12 04:45:00|15722.2|15721.2|15724.6|15723.6|15724.9|15724|15722.1|15721.1|75
1718167800000|2024-06-12 04:50:00|15724.5|15723.5|15723.4|15722.4|15724.8|15723.9|15723.4|15722.4|59
1718168100000|2024-06-12 04:55:00|15723.5|15722.5|15724.7|15724|15724.7|15724|15722.2|15721.2|59
1718168400000|2024-06-12 05:00:00|15724.8|15724.1|15725.9|15724.9|15726.1|15725.1|15724.5|15723.5|97
1718168700000|2024-06-12 05:05:00|15726.1|15725.1|15724.5|15723.5|15726.2|15725.2|15724.5|15723.5|24
1718169000000|2024-06-12 05:10:00|15724.7|15723.7|15723.7|15722.7|15724.7|15723.7|15723.4|15722.5|61
1718169300000|2024-06-12 05:15:00|15723.9|15722.9|15722.3|15721.3|15724|15723|15721.6|15720.6|71
1718169600000|2024-06-12 05:20:00|15722.4|15721.4|15720.7|15720|15723|15722|15719.9|15718.9|109
1718169900000|2024-06-12 05:25:00|15720.8|15720.1|15723.5|15722.8|15723.6|15722.9|15720.7|15720|67
1718170200000|2024-06-12 05:30:00|15723.6|15722.9|15726.2|15725.5|15727.3|15726.3|15723.6|15722.9|53
1718170500000|2024-06-12 05:35:00|15726.5|15725.8|15727.6|15726.9|15727.6|15726.9|15724.8|15723.8|177
1718170800000|2024-06-12 05:40:00|15727.7|15727|15728.5|15727.8|15728.8|15728.1|15726.9|15726.2|96
1718171100000|2024-06-12 05:45:00|15728.6|15727.9|15726.9|15725.9|15729.3|15728.3|15726.6|15725.2|74
1718171400000|2024-06-12 05:50:00|15727|15726|15726.5|15725.5|15727.6|15726.4|15726|15725|83
1718171700000|2024-06-12 05:55:00|15726.6|15725.6|15724.8|15724.1|15726.6|15725.6|15722.4|15721.4|110
1718172000000|2024-06-12 06:00:00|15725|15724.3|15725.9|15724.9|15729.6|15728.8|15724|15723|164
1718172300000|2024-06-12 06:05:00|15726.1|15725.1|15725|15724|15727.5|15726.7|15724.5|15723.5|226
1718172600000|2024-06-12 06:10:00|15724.7|15723.7|15725.9|15724.9|15727.1|15726.1|15723.1|15722.2|124
1718172900000|2024-06-12 06:15:00|15725.8|15724.8|15723.5|15722.8|15727.1|15726.3|15723.5|15722.5|154
1718173200000|2024-06-12 06:20:00|15723.6|15722.9|15721|15720|15724.2|15723.5|15719.9|15718.9|202
1718173500000|2024-06-12 06:25:00|15721.1|15720.1|15720.6|15719.9|15721.4|15720.6|15719.4|15718.7|88
1718173800000|2024-06-12 06:30:00|15720.7|15720|15724.5|15723.8|15724.8|15724|15720.7|15720|169
1718174100000|2024-06-12 06:35:00|15724.6|15723.9|15724.9|15723.9|15725|15724.3|15723.4|15722.6|99
1718174400000|2024-06-12 06:40:00|15724.8|15723.8|15723.9|15722.9|15725.1|15724.2|15722.5|15721.5|154
1718174700000|2024-06-12 06:45:00|15723.8|15722.8|15727.5|15726.8|15727.6|15726.9|15723.7|15722.7|183
1718175000000|2024-06-12 06:50:00|15727.4|15726.7|15725.7|15724.7|15728.5|15727.5|15725.1|15724.1|255
1718175300000|2024-06-12 06:55:00|15725.8|15724.8|15729.4|15728.4|15730.3|15729.3|15725.8|15724.8|206
1718175600000|2024-06-12 07:00:00|15729.3|15728.3|15730.8|15730.1|15730.9|15730.1|15727.9|15726.9|134
1718175900000|2024-06-12 07:05:00|15731.1|15730.4|15732.4|15731.4|15734.4|15733.7|15730.7|15730|126
1718176200000|2024-06-12 07:10:00|15732.3|15731.3|15734.4|15733.7|15735|15734|15732|15731|135
1718176500000|2024-06-12 07:15:00|15734.5|15733.8|15734.3|15733.6|15736|15735.3|15733.9|15733.2|146
1718176800000|2024-06-12 07:20:00|15734.2|15733.5|15730.4|15729.4|15734.3|15733.5|15730|15729|105
1718177100000|2024-06-12 07:25:00|15730.5|15729.5|15730.9|15730.2|15730.9|15730.2|15728.2|15727.2|125
1718177400000|2024-06-12 07:30:00|15731|15730.3|15733.6|15732.6|15734.8|15733.8|15731|15730.3|197
1718177700000|2024-06-12 07:35:00|15733.7|15732.7|15734.8|15733.8|15734.8|15733.8|15731.3|15730.3|135
1718178000000|2024-06-12 07:40:00|15734.2|15733.5|15731.8|15731.1|15734.5|15733.8|15729.9|15728.9|236
1718178300000|2024-06-12 07:45:00|15731.9|15731.2|15729.5|15728.8|15732|15731.3|15728.7|15728|106
1718178600000|2024-06-12 07:50:00|15729.4|15728.7|15728.8|15727.8|15730.4|15729.7|15728.2|15727.5|122
1718178900000|2024-06-12 07:55:00|15728.9|15727.9|15727.2|15726.2|15728.9|15728.2|15725.9|15725.2|160
1718179200000|2024-06-12 08:00:00|15727.3|15726.3|15729.8|15728.8|15730.1|15729.1|15726.1|15725.1|145
1718179500000|2024-06-12 08:05:00|15729.7|15728.7|15729|15728.3|15730.7|15729.7|15728.5|15727.5|146
1718179800000|2024-06-12 08:10:00|15728.8|15728.1|15728.4|15727.4|15730|15729.1|15728.3|15727.3|105
1718180100000|2024-06-12 08:15:00|15728.3|15727.3|15729.9|15728.9|15730.2|15729.5|15728.3|15727.3|94
1718180400000|2024-06-12 08:20:00|15729.8|15728.8|15730|15729|15730.2|15729.2|15729.4|15728.4|48
1718180700000|2024-06-12 08:25:00|15729.9|15728.9|15730.9|15729.9|15731|15730.2|15728.5|15727.8|64
1718181000000|2024-06-12 08:30:00|15731|15730|15730.1|15729.1|15731.7|15730.8|15729.5|15728.8|104
1718181300000|2024-06-12 08:35:00|15730.2|15729.2|15729.8|15729.1|15732|15731.3|15729.7|15728.7|99
1718181600000|2024-06-12 08:40:00|15729.7|15729|15730.5|15729.8|15731.3|15730.5|15729.7|15729|80
1718181900000|2024-06-12 08:45:00|15730.6|15729.9|15731|15730|15731.1|15730.4|15730.3|15729.6|53
1718182200000|2024-06-12 08:50:00|15730.8|15730.1|15730.9|15729.9|15731.2|15730.5|15730|15729.3|52
1718182500000|2024-06-12 08:55:00|15730.8|15729.8|15731|15730|15731|15730|15728.7|15727.7|82
1718182800000|2024-06-12 09:00:00|15731.1|15730.1|15730.7|15730|15732.5|15731.5|15730.4|15729.7|110
1718183100000|2024-06-12 09:05:00|15730.8|15730.1|15729.6|15728.9|15730.9|15730.2|15729.3|15728.6|92
1718183400000|2024-06-12 09:10:00|15729.4|15728.7|15728.3|15727.3|15729.5|15728.8|15727.2|15726.5|77
1718183700000|2024-06-12 09:15:00|15727.8|15726.8|15727.1|15726.4|15727.8|15726.8|15725.7|15725|103
1718184000000|2024-06-12 09:20:00|15726.9|15726.2|15728.8|15727.8|15729.2|15727.8|15726.8|15725.9|80
1718184300000|2024-06-12 09:25:00|15728.7|15727.7|15730.7|15730|15730.8|15730.1|15728|15727|50
1718184600000|2024-06-12 09:30:00|15730.9|15730.2|15732.1|15731.4|15732.9|15732.2|15730.3|15729.6|101
1718184900000|2024-06-12 09:35:00|15732.2|15731.5|15732.5|15731.5|15732.8|15732.1|15730.9|15729.9|89
1718185200000|2024-06-12 09:40:00|15732.6|15731.6|15731.1|15730.4|15732.6|15731.6|15730.8|15729.8|125
1718185500000|2024-06-12 09:45:00|15731.3|15730.6|15731|15730|15731.7|15730.7|15730.3|15729|83
1718185800000|2024-06-12 09:50:00|15731.1|15730.1|15732.7|15732|15733.3|15732.6|15731.1|15730.1|77
1718186100000|2024-06-12 09:55:00|15732.8|15732.1|15732.3|15731.6|15732.9|15732.2|15731.6|15730.9|76
1718186400000|2024-06-12 10:00:00|15732.2|15731.5|15731.3|15730.3|15732.7|15732|15731.2|15730.3|73
1718186700000|2024-06-12 10:05:00|15731|15730|15731.3|15730.3|15731.6|15730.6|15730.9|15729.9|104
1718187000000|2024-06-12 10:10:00|15731.4|15730.4|15735|15734.3|15735|15734.3|15731.3|15730.3|93
1718187300000|2024-06-12 10:15:00|15734.9|15734.2|15734.9|15734.2|15735.7|15734.7|15733.9|15733.2|58
1718187600000|2024-06-12 10:20:00|15734.8|15734.1|15735.8|15734.8|15736.5|15735.5|15734.8|15733.9|94
1718187900000|2024-06-12 10:25:00|15735.7|15734.7|15736.2|15735.2|15737|15736.1|15734.3|15733.5|117
1718188200000|2024-06-12 10:30:00|15736.1|15735.1|15737.3|15736.3|15737.7|15736.9|15734.7|15733.8|104
1718188500000|2024-06-12 10:35:00|15737.1|15736.4|15734.1|15733.1|15737.4|15736.7|15734.1|15733.1|103
1718188800000|2024-06-12 10:40:00|15734|15733|15736|15735|15736|15735|15733.6|15732.6|94
1718189100000|2024-06-12 10:45:00|15735.9|15734.9|15734.9|15733.9|15736.4|15735.4|15734.9|15733.9|81
1718189400000|2024-06-12 10:50:00|15735|15734|15732.7|15731.7|15736.3|15735.3|15732.7|15731.7|128
1718189700000|2024-06-12 10:55:00|15732.4|15731.4|15733.4|15732.4|15733.4|15732.4|15731.9|15730.9|179
1718190000000|2024-06-12 11:00:00|15733.2|15732.2|15736.2|15735.2|15736.3|15735.3|15733.2|15732.2|103
1718190300000|2024-06-12 11:05:00|15736.1|15735.1|15735.5|15734.5|15737|15736|15735.4|15734.4|161
1718190600000|2024-06-12 11:10:00|15735.4|15734.4|15735.8|15734.8|15736.4|15735.4|15735.4|15734.3|86
1718190900000|2024-06-12 11:15:00|15735.7|15734.7|15734.9|15733.9|15735.8|15734.8|15734.5|15733.4|96
1718191200000|2024-06-12 11:20:00|15735|15733.5|15734.8|15733.8|15736|15735|15734.4|15732.8|89
1718191500000|2024-06-12 11:25:00|15734.7|15733.7|15732.5|15731.5|15734.7|15733.7|15731.7|15730.7|176
1718191800000|2024-06-12 11:30:00|15732.6|15731.6|15734.4|15733.4|15734.4|15733.4|15731|15730|118
1718192100000|2024-06-12 11:35:00|15734.5|15733.5|15735|15734|15735.9|15734.9|15734.4|15733.4|66
1718192400000|2024-06-12 11:40:00|15734.9|15733.9|15734.5|15733.5|15735.5|15734.5|15733.8|15733|96
1718192700000|2024-06-12 11:45:00|15734.6|15733.6|15733.7|15732.7|15734.6|15733.6|15731.9|15730.9|108
1718193000000|2024-06-12 11:50:00|15733.6|15732.6|15734.8|15733.8|15735.8|15734.8|15732.9|15731.9|96
1718193300000|2024-06-12 11:55:00|15734.7|15733.7|15733.9|15732.9|15734.8|15733.8|15733|15732|104
1718193600000|2024-06-12 12:00:00|15734.2|15733.5|15733.1|15732.4|15735.6|15734.9|15732.2|15731.2|168
1718193900000|2024-06-12 12:05:00|15733|15732.3|15732.1|15731.1|15733.7|15733|15731.6|15730.8|110
1718194200000|2024-06-12 12:10:00|15732.2|15731.2|15727.1|15726.4|15732.4|15731.4|15726.3|15725.3|207
1718194500000|2024-06-12 12:15:00|15727|15726.3|15722.4|15721.7|15728.1|15727.4|15722|15721.3|227
1718194800000|2024-06-12 12:20:00|15722.3|15721.6|15726.3|15725.6|15727.2|15726.4|15720.9|15720.2|303
1718195100000|2024-06-12 12:25:00|15726.5|15725.8|15723.3|15717.3|15729.3|15728.4|15721.1|15715.8|768
1718195400000|2024-06-12 12:30:00|15723.2|15717.2|15654.3|15651.8|15723.9|15717.9|15633.2|15629.7|3774
1718195700000|2024-06-12 12:35:00|15653.6|15651.9|15647.6|15646.4|15658.9|15656.1|15635.4|15634.4|2948
1718196000000|2024-06-12 12:40:00|15647.5|15646.3|15634.7|15633.2|15648.2|15646.9|15634.1|15632.7|2366
1718196300000|2024-06-12 12:45:00|15634.9|15633.3|15634.9|15633.7|15642.3|15640.7|15626.3|15625.2|2395
1718196600000|2024-06-12 12:50:00|15635|15633.8|15621.6|15620.4|15643.2|15641.8|15620.2|15619.2|1824
1718196900000|2024-06-12 12:55:00|15621.9|15620.6|15617|15615.4|15622.2|15621.2|15607.3|15606.1|1853
1718197200000|2024-06-12 13:00:00|15617.1|15615.8|15607.1|15606|15617.9|15616.5|15600.7|15599.7|1864
1718197500000|2024-06-12 13:05:00|15607|15606.1|15602.1|15600.7|15610.8|15609.8|15595.7|15594.4|1878
1718197800000|2024-06-12 13:10:00|15602|15600.6|15599|15598|15618.4|15616.8|15598.8|15597.6|1815
1718198100000|2024-06-12 13:15:00|15599.1|15598.1|15602.6|15601.6|15614.2|15612.7|15598.3|15597.3|1417
1718198400000|2024-06-12 13:20:00|15602.4|15601.4|15600.6|15599.6|15605.6|15604.5|15596.4|15595.4|1361
1718198700000|2024-06-12 13:25:00|15600.7|15599.7|15582.5|15581.1|15601.1|15600.1|15580|15578.8|1231
1718199000000|2024-06-12 13:30:00|15582.3|15581|15591.1|15589.8|15593.4|15592|15580.9|15579.6|1945
1718199300000|2024-06-12 13:35:00|15591.3|15589.9|15600.4|15599.4|15602.5|15601.5|15591.3|15589.8|1414
1718199600000|2024-06-12 13:40:00|15600.5|15599.5|15589.1|15587.9|15604.8|15603.5|15588.9|15587.8|1504
1718199900000|2024-06-12 13:45:00|15589.2|15588|15593.4|15592.2|15596.2|15594.8|15586.9|15585.9|1405
1718200200000|2024-06-12 13:50:00|15593.6|15592.4|15595.4|15594.2|15596.6|15595.2|15584|15583|1246
1718200500000|2024-06-12 13:55:00|15595.3|15594.3|15578.6|15577.6|15595.4|15594.3|15578|15577|1459
1718200800000|2024-06-12 14:00:00|15578.7|15577.7|15599.2|15598.2|15601.7|15600.5|15578.5|15577.3|1765
1718201100000|2024-06-12 14:05:00|15598.6|15597.6|15606.1|15605.1|15611.9|15610.9|15598|15596.7|1265
1718201400000|2024-06-12 14:10:00|15606.3|15605.3|15598.2|15597|15611|15610|15596.9|15595.5|1104
1718201700000|2024-06-12 14:15:00|15597.8|15596.8|15591.3|15590.1|15600.3|15599.3|15584.9|15583.8|1163
1718202000000|2024-06-12 14:20:00|15591.4|15589.8|15586.2|15585.2|15593|15591.6|15582.6|15581.3|1038
1718202300000|2024-06-12 14:25:00|15586.3|15585.3|15583.4|15582.4|15592.5|15591|15582.2|15581.2|1024
1718202600000|2024-06-12 14:30:00|15583.2|15582.2|15585.7|15584.3|15588.1|15587.1|15580.5|15579.5|1119
1718202900000|2024-06-12 14:35:00|15585.6|15584.4|15584.6|15583.6|15593.1|15592.1|15581|15579.9|1180
1718203200000|2024-06-12 14:40:00|15584.5|15583.5|15588|15587|15588.9|15587.6|15582.2|15581.2|1109
1718203500000|2024-06-12 14:45:00|15588.1|15587.1|15581.5|15580.3|15591.6|15590.6|15580.5|15579.5|1045
1718203800000|2024-06-12 14:50:00|15581.4|15580.2|15573.6|15572.6|15581.7|15580.7|15572.8|15571.4|1661
1718204100000|2024-06-12 14:55:00|15573.3|15572.3|15578.8|15577.4|15589.5|15588.2|15572.8|15571.8|1735
1718204400000|2024-06-12 15:00:00|15578.7|15577.3|15578.6|15577.4|15584.8|15583.5|15577.4|15576.1|1262
1718204700000|2024-06-12 15:05:00|15578.7|15577.5|15576.2|15575.2|15580.8|15579.8|15575.8|15574.8|794
1718205000000|2024-06-12 15:10:00|15576.1|15575.1|15585.9|15584.9|15588.3|15587.2|15574.3|15573.3|682
1718205300000|2024-06-12 15:15:00|15586.2|15585.2|15580.8|15579.8|15586.2|15585.2|15578.7|15577.7|688
1718205600000|2024-06-12 15:20:00|15580.2|15579.2|15583.3|15582.3|15583.7|15582.7|15576.4|15575.4|850
1718205900000|2024-06-12 15:25:00|15583.2|15582.2|15582.9|15581.9|15583.6|15582.5|15577|15575.8|626
1718206200000|2024-06-12 15:30:00|15583|15582|15587|15585.7|15587.3|15586.3|15580.7|15579.7|842
1718206500000|2024-06-12 15:35:00|15587.1|15585.8|15580.7|15579.7|15588|15586.8|15578.9|15577.9|1071
1718206800000|2024-06-12 15:40:00|15580.8|15579.8|15581.3|15580.3|15581.9|15580.9|15578.9|15577.9|745
1718207100000|2024-06-12 15:45:00|15581.4|15580.4|15582.9|15581.9|15584.4|15583.4|15581|15580|555
1718207400000|2024-06-12 15:50:00|15583|15582|15585.7|15584.7|15587|15585.9|15581.4|15580.4|537
1718207700000|2024-06-12 15:55:00|15585.6|15584.6|15588.9|15587.9|15589.4|15588.1|15585.6|15584.6|636
1718208000000|2024-06-12 16:00:00|15589|15588|15589.2|15588.2|15591.4|15590.4|15588.5|15587.5|503
1718208300000|2024-06-12 16:05:00|15589.1|15588.1|15583.1|15582.1|15589.3|15588.3|15579.6|15578.6|495
1718208600000|2024-06-12 16:10:00|15583.3|15582.2|15580.9|15579.9|15587.7|15586.5|15578.4|15577.3|635
1718208900000|2024-06-12 16:15:00|15580.8|15579.8|15575.7|15574.7|15581.1|15580.1|15574.5|15573.5|436
1718209200000|2024-06-12 16:20:00|15575.3|15574.3|15578.3|15577.3|15578.5|15577.5|15574.2|15573.2|346
1718209500000|2024-06-12 16:25:00|15578.4|15577.4|15579.5|15578.2|15580|15578.8|15577.1|15576|499
1718209800000|2024-06-12 16:30:00|15579.3|15578.1|15576.4|15575.2|15580.8|15579.5|15572.5|15571.5|610
1718210100000|2024-06-12 16:35:00|15576.5|15575.3|15581|15579.8|15581.2|15580.1|15575.1|15574.1|585
1718210400000|2024-06-12 16:40:00|15580.9|15579.9|15583.3|15582.3|15587.2|15586.2|15579.1|15578.1|483
1718210700000|2024-06-12 16:45:00|15583.1|15582.1|15583.1|15582.1|15586|15585|15582.2|15580.9|495
1718211000000|2024-06-12 16:50:00|15583.2|15582.2|15577.2|15576.2|15583.4|15582.4|15576.6|15575.6|371
1718211300000|2024-06-12 16:55:00|15577.3|15576.3|15580.3|15579.3|15584.5|15583.5|15576.8|15575.8|724
1718211600000|2024-06-12 17:00:00|15580.4|15579.2|15583.3|15581.9|15586.5|15585.5|15578.6|15576.6|867
1718211900000|2024-06-12 17:05:00|15583.1|15581.6|15579.3|15578.3|15586.8|15585.6|15578.5|15577|749
1718212200000|2024-06-12 17:10:00|15579.5|15578.4|15582.9|15581.9|15582.9|15581.9|15576.6|15575.3|667
1718212500000|2024-06-12 17:15:00|15582.8|15581.8|15584.3|15583.3|15584.3|15583.3|15581.7|15580.6|515
1718212800000|2024-06-12 17:20:00|15584.4|15583.4|15581.9|15580.7|15585|15583.8|15581.7|15580.5|615
1718213100000|2024-06-12 17:25:00|15581.8|15580.8|15584.1|15583.1|15584.1|15583.1|15581.6|15580.4|427
1718213400000|2024-06-12 17:30:00|15584.2|15583.2|15585.5|15584.2|15588.7|15587.7|15584.2|15583|384
1718213700000|2024-06-12 17:35:00|15585.3|15584.3|15587.9|15586.9|15589.8|15588.8|15585.2|15584.1|342
1718214000000|2024-06-12 17:40:00|15588|15587|15586|15585|15588.2|15587.2|15585.9|15584.9|392
1718214300000|2024-06-12 17:45:00|15586.2|15585.2|15586.7|15585.6|15588.2|15586.8|15585.5|15584.3|482
1718214600000|2024-06-12 17:50:00|15586.8|15585.7|15592.8|15591.8|15593.6|15592.4|15586.6|15585.5|527
1718214900000|2024-06-12 17:55:00|15592.9|15591.9|15594|15588|15601|15596.6|15590.8|15587.2|922
1718215200000|2024-06-12 18:00:00|15593.2|15587.2|15620|15618.1|15639.8|15633.8|15592.2|15586.2|3330
1718215500000|2024-06-12 18:05:00|15619.9|15618.3|15634.3|15632.9|15635.5|15634.2|15609.5|15608|2993
1718215800000|2024-06-12 18:10:00|15634.6|15633|15639.7|15638.3|15642.1|15640.5|15624.8|15623.2|2318
1718216100000|2024-06-12 18:15:00|15639.6|15638.2|15627.2|15625.7|15642.7|15641.4|15623.2|15621.8|2086
1718216400000|2024-06-12 18:20:00|15627.3|15625.6|15625.8|15624.5|15628.6|15627.1|15619.8|15618.5|1689
1718216700000|2024-06-12 18:25:00|15625.9|15624.2|15620|15618.4|15628.9|15627.5|15619.9|15618.2|1430
1718217000000|2024-06-12 18:30:00|15619.6|15617.9|15630.6|15628.9|15635.6|15633.8|15612.2|15610.7|2547
1718217300000|2024-06-12 18:35:00|15630.7|15628.8|15626.4|15624.7|15644.1|15642.7|15624.8|15623.1|2866
1718217600000|2024-06-12 18:40:00|15626.2|15624.8|15643.9|15642|15644.5|15642.8|15619.6|15617.9|2460
1718217900000|2024-06-12 18:45:00|15644|15642.2|15651.5|15650.1|15654.4|15652.8|15640|15638.6|2606
1718218200000|2024-06-12 18:50:00|15651.3|15649.9|15662.8|15661.6|15669.8|15668.5|15649.3|15648|2153
1718218500000|2024-06-12 18:55:00|15662.7|15661.5|15661.1|15659.4|15664|15662.8|15646.6|15645.2|2094
1718218800000|2024-06-12 19:00:00|15661.5|15659.6|15658.7|15657.4|15662.2|15660.7|15653.8|15652.4|1460
1718219100000|2024-06-12 19:05:00|15658.8|15657.5|15669|15667.6|15670.8|15669.6|15657.2|15656.2|1491
1718219400000|2024-06-12 19:10:00|15669.4|15668|15661.3|15659.8|15671.7|15670.5|15659.8|15658.4|1491
1718219700000|2024-06-12 19:15:00|15661.4|15659.9|15663.7|15662.7|15666|15664.9|15657.5|15656.2|1121
1718220000000|2024-06-12 19:20:00|15663.6|15662.6|15678.6|15677.4|15679.1|15677.8|15661.4|15660.3|1163
1718220300000|2024-06-12 19:25:00|15678.7|15677.3|15678|15676.8|15684.2|15683.1|15674.3|15673|1372
1718220600000|2024-06-12 19:30:00|15678.1|15676.7|15683|15682|15688.4|15686.9|15675.7|15674.7|1521
1718220900000|2024-06-12 19:35:00|15682.9|15681.9|15680.8|15679.5|15684.6|15683.1|15675.5|15674.4|1392
1718221200000|2024-06-12 19:40:00|15680.9|15679.6|15677.8|15676.5|15682|15680.7|15675.5|15674.5|939
1718221500000|2024-06-12 19:45:00|15678|15676.4|15684.5|15683.3|15686.1|15684.7|15674.5|15673.5|1041
1718221800000|2024-06-12 19:50:00|15685|15683.6|15687.3|15685.8|15687.9|15686.9|15683|15681.9|866
1718222100000|2024-06-12 19:55:00|15687.6|15686.3|15684.6|15683.3|15687.9|15686.8|15683.2|15682.1|950
1718222400000|2024-06-12 20:00:00|15684.7|15683.2|15685.8|15684.6|15687.1|15685.8|15684|15682.7|470
1718222700000|2024-06-12 20:05:00|15685.9|15684.7|15688.2|15686.7|15689.4|15687.9|15685.8|15684.6|450
1718223000000|2024-06-12 20:10:00|15688.1|15686.8|15685.7|15684.3|15688.3|15686.9|15684.2|15683.1|372
1718223300000|2024-06-12 20:15:00|15685.5|15684.4|15683.2|15682.2|15685.8|15684.5|15681|15679.7|416
1718223600000|2024-06-12 20:20:00|15683.3|15682.3|15689.7|15688.2|15690|15688.6|15683.2|15682.2|305
1718223900000|2024-06-12 20:25:00|15689.8|15688.3|15689.6|15688.2|15691.2|15689.8|15688.9|15687.6|410
1718224200000|2024-06-12 20:30:00|15689.7|15688.1|15687.1|15685.6|15689.8|15688.3|15684.7|15683.1|505
1718224500000|2024-06-12 20:35:00|15687.2|15685.8|15681.6|15679.4|15687.5|15685.9|15681.1|15678.8|433
1718224800000|2024-06-12 20:40:00|15681.5|15679.5|15680.8|15679|15682.4|15680.7|15679.4|15677.7|428
1718225100000|2024-06-12 20:45:00|15681|15679.2|15671.3|15669.4|15681.5|15679.6|15667.8|15665.4|631
1718225400000|2024-06-12 20:50:00|15671.4|15669.1|15674.5|15672.2|15675.2|15673.1|15671|15669|612
1718225700000|2024-06-12 20:55:00|15675|15671.7|15676|15669|15678.1|15674.3|15673.9|15668.2|570
1718226000000|2024-06-12 21:00:00|15675.5|15668.5|15671.3|15666.6|15675.5|15668.5|15668.6|15661.6|37
1718226300000|2024-06-12 21:05:00|15671.4|15666.5|15668.2|15662.1|15671.4|15666.6|15668.2|15661.8|34
1718226600000|2024-06-12 21:10:00|15665.4|15658.4|15667.7|15660.7|15668.7|15661.7|15665.1|15658.1|26
1718226900000|2024-06-12 21:15:00|15668.1|15661.1|15667.3|15660.3|15668.1|15661.1|15667.2|15660.2|10
1718227200000|2024-06-12 21:20:00|15667.2|15660.2|15663.3|15656.3|15667.2|15660.2|15663.1|15656.1|25
1718227500000|2024-06-12 21:25:00|15663.4|15656.4|15664.2|15657.8|15665.5|15658.8|15663.3|15656.3|29
1718227800000|2024-06-12 21:30:00|15664|15657.9|15663.8|15658.2|15664.5|15658.3|15663.8|15657.9|19
1718228100000|2024-06-12 21:35:00|15663.9|15658.5|15664.7|15658.4|15665|15659.2|15663.9|15658.2|37
1718228400000|2024-06-12 21:40:00|15664.8|15658.3|15664.8|15658.3|15666|15660.7|15664.7|15658.3|16
1718228700000|2024-06-12 21:45:00|15664.7|15658.2|15665.1|15658.1|15665.1|15658.5|15664.7|15658|17
1718229000000|2024-06-12 21:50:00|15665.5|15658.5|15664.6|15657.6|15665.5|15658.5|15664.6|15657.6|17
1718229300000|2024-06-12 21:55:00|15664.7|15657.7|15663.2|15656.2|15664.9|15657.9|15662.9|15655.9|24
1718229600000|2024-06-12 22:00:00|15663.3|15656.3|15664.7|15659.7|15672.3|15665.3|15661|15656.3|294
1718229900000|2024-06-12 22:05:00|15664.2|15660.2|15661.5|15658.8|15664.6|15661.1|15660.2|15657.3|91
1718230200000|2024-06-12 22:10:00|15661.2|15659.1|15662.8|15660.8|15664.1|15661.7|15661.2|15658.9|74
1718230500000|2024-06-12 22:15:00|15662.7|15660.7|15665.6|15662.9|15665.7|15663.9|15662.3|15660.6|143
1718230800000|2024-06-12 22:20:00|15665.9|15663|15664.7|15663.7|15665.9|15664.2|15659.9|15658.9|161
1718231100000|2024-06-12 22:25:00|15664.8|15663.8|15665|15664|15668.8|15667.1|15664.6|15663.4|141
1718231400000|2024-06-12 22:30:00|15664.9|15663.9|15670.8|15669.8|15671.1|15670.1|15664.9|15663.9|149
1718231700000|2024-06-12 22:35:00|15670.9|15669.9|15670.6|15669.6|15672.1|15671.1|15669.6|15668.6|132
1718232000000|2024-06-12 22:40:00|15670.7|15669.7|15669.6|15668.6|15671|15670|15668.6|15667.6|64
1718232300000|2024-06-12 22:45:00|15669.7|15668.7|15674.9|15673.9|15675.6|15674.3|15669.6|15668.6|77
1718232600000|2024-06-12 22:50:00|15675.2|15674.2|15677.2|15676.2|15678.1|15677.1|15675.2|15674.2|95
1718232900000|2024-06-12 22:55:00|15677.3|15676.3|15681|15680|15681.7|15680.7|15677.2|15676.2|102
1718233200000|2024-06-12 23:00:00|15680.8|15679.8|15683|15682.3|15683.5|15682.5|15680.6|15679.8|96
1718233500000|2024-06-12 23:05:00|15683.1|15682.4|15683|15682|15686.4|15685.4|15680.5|15679.8|162
1718233800000|2024-06-12 23:10:00|15682.9|15682.2|15684.9|15684.2|15684.9|15684.2|15681.1|15680.4|97
1718234100000|2024-06-12 23:15:00|15685|15684.3|15680.8|15680.1|15685|15684.3|15680.8|15680.1|66
1718234400000|2024-06-12 23:20:00|15680.9|15680.2|15676.6|15675.6|15681|15680.3|15670.8|15670.1|236
1718234700000|2024-06-12 23:25:00|15676.5|15675.5|15677.1|15676.4|15677.9|15677.2|15674|15673.3|120
1718235000000|2024-06-12 23:30:00|15677.3|15676.6|15678.8|15677.2|15679.4|15677.7|15674.6|15673.6|184
1718235300000|2024-06-12 23:35:00|15678.7|15677.1|15681|15680|15682.7|15681.7|15678.4|15677.1|122
1718235600000|2024-06-12 23:40:00|15680.9|15679.9|15679.6|15678.9|15683.3|15682.3|15679.4|15678.7|149
1718235900000|2024-06-12 23:45:00|15679.5|15678.8|15679.5|15678.5|15681.3|15680.3|15678.2|15677.4|171
1718236200000|2024-06-12 23:50:00|15680.3|15679.3|15683.4|15682.7|15684.5|15683.8|15679.4|15678.4|251
1718236500000|2024-06-12 23:55:00|15682.8|15682.1|15680.7|15680|15683.9|15683|15679.1|15678.4|134
1718236800000|2024-06-13 00:00:00|15680.6|15679.9|15674.9|15673.9|15680.6|15679.9|15674.5|15673.5|351
1718237100000|2024-06-13 00:05:00|15675|15674|15676.2|15674.5|15676.3|15675.1|15671.3|15670.3|363
1718237400000|2024-06-13 00:10:00|15676.1|15674.6|15682.7|15682|15682.7|15682|15674.2|15673.2|259
1718237700000|2024-06-13 00:15:00|15682.6|15681.9|15688.1|15687.4|15688.2|15687.5|15681.8|15681.1|331
1718238000000|2024-06-13 00:20:00|15689.1|15688.4|15690.2|15689.2|15691.5|15690.5|15686.8|15685.1|511
1718238300000|2024-06-13 00:25:00|15690.3|15689.3|15682.9|15681.9|15690.4|15689.4|15679.1|15678.1|352
1718238600000|2024-06-13 00:30:00|15683|15682|15674.6|15673.6|15683.7|15682.7|15674.5|15673.5|200
1718238900000|2024-06-13 00:35:00|15674.7|15673.7|15678.2|15677.5|15679.2|15678.2|15674.3|15673.6|154
1718239200000|2024-06-13 00:40:00|15678.1|15677.4|15681.7|15681|15682.9|15682.2|15674.9|15674.2|218
1718239500000|2024-06-13 00:45:00|15681.6|15680.9|15678.1|15677.1|15685.1|15684.4|15676.8|15675.9|187
1718239800000|2024-06-13 00:50:00|15678|15677|15679.7|15678.7|15687.7|15686.7|15677|15676.3|587
1718240100000|2024-06-13 00:55:00|15679.8|15678.8|15679.7|15679|15681.8|15680.8|15675.6|15674.9|487
1718240400000|2024-06-13 01:00:00|15679.8|15679.1|15677.3|15676.6|15682.5|15681.5|15677|15676.3|183
1718240700000|2024-06-13 01:05:00|15677.2|15676.5|15680.8|15679.8|15681.2|15680.2|15676.8|15676.1|168
1718241000000|2024-06-13 01:10:00|15680.7|15679.7|15677.2|15676.2|15682.2|15681.5|15674.4|15673.7|252
1718241300000|2024-06-13 01:15:00|15677.1|15676.1|15674.6|15673.9|15679.4|15678.7|15674.6|15673.9|195
1718241600000|2024-06-13 01:20:00|15674.5|15673.8|15672.3|15671.6|15675.7|15675|15670|15669.3|188
1718241900000|2024-06-13 01:25:00|15672.2|15671.5|15675.6|15674.9|15676.1|15675.2|15672.2|15671.5|144
1718242200000|2024-06-13 01:30:00|15675.9|15674.8|15682.8|15681.8|15683.6|15682.6|15674.2|15673.2|250
1718242500000|2024-06-13 01:35:00|15682.7|15681.7|15683.8|15682.8|15686.9|15686.2|15681.6|15680.6|204
1718242800000|2024-06-13 01:40:00|15683.9|15682.9|15681.8|15680.8|15686.2|15685.2|15681.5|15680.5|177
1718243100000|2024-06-13 01:45:00|15681.1|15680.1|15682.2|15681.2|15684.7|15683.7|15679.1|15678.1|192
1718243400000|2024-06-13 01:50:00|15682.3|15681.3|15684.7|15684|15687.2|15686.2|15682.3|15681.3|224
1718243700000|2024-06-13 01:55:00|15684.6|15683.9|15683.8|15682.8|15686.9|15686|15681.7|15680.7|168
1718244000000|2024-06-13 02:00:00|15684|15683|15688.4|15687.4|15688.6|15687.6|15683.4|15682.5|223
1718244300000|2024-06-13 02:05:00|15688|15687|15694.2|15693.5|15694.8|15694.1|15687.2|15686.2|217
1718244600000|2024-06-13 02:10:00|15694.1|15693.4|15695.1|15694.4|15695.3|15694.6|15691.4|15690.7|216
1718244900000|2024-06-13 02:15:00|15695|15694.3|15695.1|15694.4|15698.4|15697.7|15693.7|15692.8|156
1718245200000|2024-06-13 02:20:00|15694.7|15694|15686.8|15686.1|15695.5|15694.7|15686.8|15686.1|226
1718245500000|2024-06-13 02:25:00|15686.7|15686|15689.3|15688.3|15690.4|15689.4|15685|15684.1|217
1718245800000|2024-06-13 02:30:00|15689.2|15688.2|15692.4|15691.4|15694.2|15693.2|15688.4|15687.4|274
1718246100000|2024-06-13 02:35:00|15692.3|15691.3|15692.9|15691.9|15695.8|15695.1|15690.9|15689.9|237
1718246400000|2024-06-13 02:40:00|15692.2|15691.2|15694|15693|15694.1|15693.1|15691.9|15691|80
1718246700000|2024-06-13 02:45:00|15694.1|15693.1|15696.8|15695.8|15697.4|15696.4|15692.6|15691.7|138
1718247000000|2024-06-13 02:50:00|15696.7|15695.7|15699.1|15698.4|15700.3|15699.5|15696.3|15695.3|196
1718247300000|2024-06-13 02:55:00|15699|15698.3|15700.3|15699.6|15702.2|15701.2|15694.9|15693.1|316
1718247600000|2024-06-13 03:00:00|15699.8|15699.1|15701.8|15700.8|15705.4|15704.1|15699.7|15699|245
1718247900000|2024-06-13 03:05:00|15702.2|15701.2|15700.7|15699.7|15703.2|15702.5|15699.2|15698|140
1718248200000|2024-06-13 03:10:00|15700.8|15699.8|15699.2|15698.2|15702.1|15701.4|15699.1|15698.2|108
1718248500000|2024-06-13 03:15:00|15699.1|15698.1|15700.6|15699.9|15700.9|15700|15698.9|15697.9|61
1718248800000|2024-06-13 03:20:00|15700.8|15700.1|15702.9|15702.2|15703.4|15702.7|15700.8|15700.1|68
1718249100000|2024-06-13 03:25:00|15703.1|15702.1|15698.1|15697.1|15703.1|15702.3|15697.9|15696.9|84
1718249400000|2024-06-13 03:30:00|15698.7|15697.7|15702.6|15701.6|15703.8|15703.1|15698.1|15697.1|156
1718249700000|2024-06-13 03:35:00|15702.7|15701.7|15701.5|15699.9|15702.9|15702|15701.2|15699.8|102
1718250000000|2024-06-13 03:40:00|15701.2|15700.2|15701.8|15700.8|15702.9|15701.9|15699|15698|125
1718250300000|2024-06-13 03:45:00|15701.7|15700.7|15705|15704|15705.1|15704.1|15701|15700|149
1718250600000|2024-06-13 03:50:00|15704.9|15703.9|15702.8|15701.2|15706.1|15705.3|15701.5|15700.5|151
1718250900000|2024-06-13 03:55:00|15702.7|15701.1|15701.2|15700.2|15702.8|15701.5|15700.8|15699.7|136
1718251200000|2024-06-13 04:00:00|15701.4|15700.5|15702.9|15702.2|15703.1|15702.4|15699.8|15699.1|71
1718251500000|2024-06-13 04:05:00|15702.7|15702|15703|15702.3|15703|15702.3|15701.3|15700.5|50
1718251800000|2024-06-13 04:10:00|15703.1|15702.4|15702.8|15701.8|15705.6|15704.6|15702.5|15701.5|124
1718252100000|2024-06-13 04:15:00|15703.6|15702.6|15701.6|15700.6|15704.2|15703.2|15701.6|15700.6|121
1718252400000|2024-06-13 04:20:00|15701.3|15700.3|15702.3|15701.3|15702.6|15701.6|15699.9|15698.8|101
1718252700000|2024-06-13 04:25:00|15702.2|15701.2|15701.7|15700.7|15702.8|15701.9|15701.1|15700.2|89
1718253000000|2024-06-13 04:30:00|15701.6|15700.6|15702.7|15701.7|15704.2|15703.3|15701.6|15700.6|131
1718253300000|2024-06-13 04:35:00|15702.6|15701.6|15703.6|15702.9|15703.8|15703.1|15701|15700|74
1718253600000|2024-06-13 04:40:00|15703.7|15703|15702.9|15701.9|15704.3|15703.3|15702.6|15701.9|66
1718253900000|2024-06-13 04:45:00|15702.8|15701.8|15703.9|15703.2|15704.4|15703.7|15701.6|15700.6|77
1718254200000|2024-06-13 04:50:00|15703.8|15703.1|15703.9|15702.9|15704.7|15704|15702.4|15701.6|51
1718254500000|2024-06-13 04:55:00|15704|15703|15704.9|15704.2|15704.9|15704.2|15703.7|15702.7|75
1718254800000|2024-06-13 05:00:00|15705.1|15704.4|15709.9|15709.2|15710.1|15709.4|15705.1|15704.4|92
1718255100000|2024-06-13 05:05:00|15710.5|15709.8|15712|15711|15714.9|15713.9|15710.5|15709.8|191
1718255400000|2024-06-13 05:10:00|15712.1|15711.1|15713.4|15712.7|15714|15713.3|15711.8|15711|146
1718255700000|2024-06-13 05:15:00|15713.3|15712.6|15716.9|15715.9|15718.6|15717.9|15713.3|15712.6|157
1718256000000|2024-06-13 05:20:00|15717|15716|15717.2|15716.5|15717.8|15716.8|15714.9|15713.9|170
1718256300000|2024-06-13 05:25:00|15717.1|15716.4|15717.1|15716.1|15717.5|15716.7|15716.4|15715.3|70
1718256600000|2024-06-13 05:30:00|15717|15716|15718.9|15717.9|15719.8|15718.8|15716.9|15715.7|120
1718256900000|2024-06-13 05:35:00|15718.8|15717.8|15719.3|15718.3|15720.1|15719.1|15718.5|15717.5|83
1718257200000|2024-06-13 05:40:00|15719.7|15718.7|15718.3|15716.8|15719.8|15718.8|15717.5|15716.5|132
1718257500000|2024-06-13 05:45:00|15718.1|15717.1|15716.5|15714.9|15718.4|15717.4|15713.6|15711.6|309
1718257800000|2024-06-13 05:50:00|15716.6|15715.1|15712.6|15711.9|15716.8|15715.2|15711.7|15711|228
1718258100000|2024-06-13 05:55:00|15713.3|15712.6|15708.5|15707.8|15713.8|15713.1|15707.1|15706.4|285
1718258400000|2024-06-13 06:00:00|15708.6|15707.9|15709.9|15708.9|15710.6|15709.8|15706.6|15705.9|208
1718258700000|2024-06-13 06:05:00|15709.4|15708.4|15710|15709|15712.2|15711.5|15708.7|15707.8|138
1718259000000|2024-06-13 06:10:00|15710.4|15709.4|15716.7|15715.7|15716.9|15715.9|15710.1|15709.2|179
1718259300000|2024-06-13 06:15:00|15716.5|15715.5|15718.7|15718|15719.2|15718.3|15714.9|15713.6|193
1718259600000|2024-06-13 06:20:00|15718.8|15718.1|15723.2|15722.2|15726.2|15725.2|15718.6|15717.7|343
1718259900000|2024-06-13 06:25:00|15723.3|15722.3|15723.2|15722.2|15725.7|15724.1|15722.2|15721|353
1718260200000|2024-06-13 06:30:00|15723.3|15722.3|15720.8|15719.8|15724.2|15723.2|15718|15717.3|322
1718260500000|2024-06-13 06:35:00|15720.9|15719.9|15722.7|15721.7|15725|15724|15719.2|15718.2|282
1718260800000|2024-06-13 06:40:00|15722.9|15721.9|15720.7|15719.7|15723.3|15722.3|15720.2|15719.5|180
1718261100000|2024-06-13 06:45:00|15720.8|15719.8|15723|15721.4|15724.7|15723.5|15720.8|15719.8|263
1718261400000|2024-06-13 06:50:00|15723.1|15722|15721.7|15720.7|15724.3|15723.3|15721|15720|170
1718261700000|2024-06-13 06:55:00|15721.1|15720.1|15715.8|15715.1|15721.4|15720.4|15715.6|15714.9|166
1718262000000|2024-06-13 07:00:00|15715.4|15714.7|15718.1|15717.1|15719.6|15718.9|15712.3|15711.6|264
1718262300000|2024-06-13 07:05:00|15718.8|15717.8|15717.3|15716.6|15719.4|15718.5|15714.6|15713.6|204
1718262600000|2024-06-13 07:10:00|15717.2|15716.5|15717.7|15717|15719.1|15718.4|15714.2|15713.5|160
1718262900000|2024-06-13 07:15:00|15717.6|15716.9|15719.2|15718.5|15719.8|15719.1|15716.6|15715.9|173
1718263200000|2024-06-13 07:20:00|15719.1|15718.1|15721.2|15720.2|15723.5|15722.8|15719.1|15718.1|167
1718263500000|2024-06-13 07:25:00|15721.3|15720.3|15723|15722.3|15724.1|15723.4|15721.2|15720.3|116
1718263800000|2024-06-13 07:30:00|15722.9|15722.2|15723.3|15722.6|15723.9|15723.2|15720.4|15719.7|131
1718264100000|2024-06-13 07:35:00|15723.5|15722.8|15728.9|15728.2|15730.1|15729.4|15723.3|15722.3|210
1718264400000|2024-06-13 07:40:00|15728.8|15728.1|15727.4|15726.4|15730.1|15728.9|15726|15725|316
1718264700000|2024-06-13 07:45:00|15727.5|15726.5|15728.6|15727.9|15728.6|15727.9|15722.7|15721.7|212
1718265000000|2024-06-13 07:50:00|15728.7|15728|15728|15727|15731.3|15730.5|15727.7|15726.7|270
1718265300000|2024-06-13 07:55:00|15728.3|15727.3|15728.2|15727.2|15731.2|15730.2|15728.2|15727.2|284
1718265600000|2024-06-13 08:00:00|15728.3|15727.3|15728.2|15727.5|15728.6|15727.9|15725.1|15724.1|156
1718265900000|2024-06-13 08:05:00|15728.3|15727.6|15730.7|15730|15731.6|15730.9|15727.9|15726.9|183
1718266200000|2024-06-13 08:10:00|15730.3|15729.6|15728.7|15727.7|15730.8|15729.9|15728.5|15727.1|153
1718266500000|2024-06-13 08:15:00|15728.6|15727.6|15724.9|15724.2|15729.4|15728.4|15724.7|15724|191
1718266800000|2024-06-13 08:20:00|15725|15724.3|15722.1|15721.4|15725.7|15725|15720.9|15719.9|190
1718267100000|2024-06-13 08:25:00|15722.2|15721.5|15724.9|15724.2|15724.9|15724.2|15717.9|15716.9|230
1718267400000|2024-06-13 08:30:00|15725|15724.3|15723.4|15722.7|15727.4|15726.7|15722.8|15721.8|215
1718267700000|2024-06-13 08:35:00|15723.5|15722.8|15726.1|15725.4|15726.4|15725.7|15723.3|15722.6|135
1718268000000|2024-06-13 08:40:00|15726|15725.3|15726.4|15725.4|15727.5|15726.8|15725|15724|127
1718268300000|2024-06-13 08:45:00|15726.8|15725.8|15723.6|15722.9|15727.4|15726.4|15723.5|15722.6|113
1718268600000|2024-06-13 08:50:00|15723.8|15722.8|15721.8|15720.8|15725.4|15724.4|15721.6|15720.7|241
1718268900000|2024-06-13 08:55:00|15722|15721.3|15726.2|15725.2|15727.5|15726.5|15721.4|15720.7|194
1718269200000|2024-06-13 09:00:00|15726.3|15725.6|15728.8|15727.8|15729.1|15728.1|15724.8|15723.8|143
1718269500000|2024-06-13 09:05:00|15728.9|15727.9|15727.4|15726.7|15729.1|15728.1|15726.6|15725.8|111
1718269800000|2024-06-13 09:10:00|15727.3|15726.6|15727.1|15726.4|15728.8|15728.1|15725.5|15724.7|178
1718270100000|2024-06-13 09:15:00|15727|15726.3|15723.6|15722.9|15728.3|15727.6|15723.2|15722.2|136
1718270400000|2024-06-13 09:20:00|15722.8|15722.1|15723|15722.3|15723.5|15722.8|15720.4|15719.7|188
1718270700000|2024-06-13 09:25:00|15723.1|15722.4|15720.2|15719.5|15723.4|15722.7|15719.9|15719.1|142
1718271000000|2024-06-13 09:30:00|15720.6|15719.9|15718.6|15717.9|15721.7|15721|15718|15717|230
1718271300000|2024-06-13 09:35:00|15718.7|15718|15718.2|15717.5|15719.9|15719|15716.2|15715.2|234
1718271600000|2024-06-13 09:40:00|15718.4|15717.7|15720.8|15720.1|15721|15720.3|15716.9|15716.2|125
1718271900000|2024-06-13 09:45:00|15721|15720|15721.5|15720.8|15722.6|15721.9|15720.8|15719.8|124
1718272200000|2024-06-13 09:50:00|15721.4|15720.7|15720.1|15719.1|15722.2|15721.5|15719.7|15718.7|121
1718272500000|2024-06-13 09:55:00|15720.2|15719.2|15718.9|15718.2|15720.3|15719.3|15716.6|15715.8|182
1718272800000|2024-06-13 10:00:00|15718.8|15718.1|15714.6|15713.9|15719.6|15718.9|15714.6|15713.9|155
1718273100000|2024-06-13 10:05:00|15714.5|15713.8|15714.5|15713.8|15716.1|15715.2|15712.9|15712.2|134
1718273400000|2024-06-13 10:10:00|15714.6|15713.9|15713.9|15712.9|15716|15715.3|15713.1|15712.4|130
1718273700000|2024-06-13 10:15:00|15713.8|15712.8|15715.4|15714.7|15715.7|15714.9|15713.8|15712.8|105
1718274000000|2024-06-13 10:20:00|15715.5|15714.8|15717.1|15716.4|15717.2|15716.5|15715|15714|106
1718274300000|2024-06-13 10:25:00|15716.7|15716|15717.4|15716.7|15717.6|15716.9|15714.5|15713.8|86
1718274600000|2024-06-13 10:30:00|15717.5|15716.8|15717.9|15717.2|15718|15717.3|15716.9|15716.2|57
1718274900000|2024-06-13 10:35:00|15718|15717.3|15719.9|15719.2|15720.6|15719.6|15718|15717.3|77
1718275200000|2024-06-13 10:40:00|15719.8|15719.1|15720.1|15719.1|15720.2|15719.2|15717.9|15716.9|79
1718275500000|2024-06-13 10:45:00|15720|15719|15718.6|15717.9|15720.6|15719.6|15717.8|15717|81
1718275800000|2024-06-13 10:50:00|15718.7|15718|15717.8|15717.1|15719.6|15718.9|15717.6|15716.9|106
1718276100000|2024-06-13 10:55:00|15717.9|15717.2|15718|15717.3|15719.5|15718.8|15717|15716.3|74
1718276400000|2024-06-13 11:00:00|15717.9|15717.2|15722.9|15721.9|15723|15722|15716.3|15715.6|105
1718276700000|2024-06-13 11:05:00|15723.5|15722.5|15724.3|15723.3|15725.5|15724.8|15723.1|15722.1|90
1718277000000|2024-06-13 11:10:00|15724.6|15723.6|15722.7|15721.7|15725|15724.3|15722.4|15721.4|116
1718277300000|2024-06-13 11:15:00|15722.6|15721.6|15725.2|15724.2|15725.6|15724.6|15722.4|15721.5|132
1718277600000|2024-06-13 11:20:00|15725.3|15724.3|15725.2|15724.2|15727.2|15726.2|15725.1|15724.1|149
1718277900000|2024-06-13 11:25:00|15725.1|15724.1|15723.6|15722.6|15725.5|15724.5|15722.6|15721.7|162
1718278200000|2024-06-13 11:30:00|15723.5|15722.8|15720.8|15720.1|15724.6|15723.6|15719.9|15719.2|137
1718278500000|2024-06-13 11:35:00|15720.7|15720|15721.4|15720.7|15721.4|15720.7|15720.1|15719.4|53
1718278800000|2024-06-13 11:40:00|15721.3|15720.6|15725.7|15725|15725.7|15725|15720.2|15719.5|100
1718279100000|2024-06-13 11:45:00|15725.6|15724.9|15723.3|15722.3|15725.9|15725.2|15722.6|15721.9|93
1718279400000|2024-06-13 11:50:00|15723.1|15722.1|15721.6|15720.6|15724.8|15724.1|15720.7|15719.7|140
1718279700000|2024-06-13 11:55:00|15721.7|15720.7|15721.4|15720.7|15722.9|15722.2|15720.5|15719.8|122
1718280000000|2024-06-13 12:00:00|15721.6|15720.9|15723.7|15723|15724.1|15723.4|15721.3|15720.6|164
1718280300000|2024-06-13 12:05:00|15723.9|15723.2|15724.7|15724|15726.7|15726|15723.4|15722.7|181
1718280600000|2024-06-13 12:10:00|15724.8|15724.1|15724.9|15724.2|15726|15725.3|15723.6|15722.6|168
1718280900000|2024-06-13 12:15:00|15724.7|15724|15712.7|15712|15724.9|15724.2|15711.3|15710.3|302
1718281200000|2024-06-13 12:20:00|15712.8|15712.1|15708.8|15707.8|15712.8|15712.1|15706.3|15705.4|495
1718281500000|2024-06-13 12:25:00|15709.1|15708.1|15708.4|15702.8|15711.3|15709.5|15704.3|15702.7|248
1718281800000|2024-06-13 12:30:00|15708.2|15703.2|15661.5|15660.5|15716.8|15710.8|15658.7|15657.2|2543
1718282100000|2024-06-13 12:35:00|15661.4|15660.4|15686.8|15686.1|15691.3|15690.2|15660.7|15659.7|1740
1718282400000|2024-06-13 12:40:00|15686.6|15685.9|15687.3|15686.3|15691|15690|15677.3|15676.3|1103
1718282700000|2024-06-13 12:45:00|15687.2|15686.2|15701.8|15700.8|15701.8|15701.1|15679.6|15678.9|1122
1718283000000|2024-06-13 12:50:00|15701.9|15700.9|15701.6|15700.6|15711.3|15710.1|15698|15697|1035
1718283300000|2024-06-13 12:55:00|15701.4|15700.4|15703|15702.3|15706.8|15705.8|15698.1|15697.1|759
1718283600000|2024-06-13 13:00:00|15703.1|15702.4|15707.4|15706.7|15709.5|15708.5|15699.3|15698.6|622
1718283900000|2024-06-13 13:05:00|15707.5|15706.8|15706.3|15705.6|15710|15709.3|15702.5|15701.8|779
1718284200000|2024-06-13 13:10:00|15706.8|15706.1|15705.7|15705|15710.3|15709.6|15701.6|15700.9|748
1718284500000|2024-06-13 13:15:00|15705.6|15704.9|15701.6|15700.9|15706.1|15705.1|15696.8|15695.8|704
1718284800000|2024-06-13 13:20:00|15701.5|15700.8|15707.1|15706.4|15709.4|15708.4|15700.1|15699.1|624
1718285100000|2024-06-13 13:25:00|15707.2|15706.5|15713.6|15712.9|15715.5|15714.8|15706.4|15705.4|539
1718285400000|2024-06-13 13:30:00|15713.9|15713.2|15715.2|15714.5|15717.4|15716.5|15710.7|15710|573
1718285700000|2024-06-13 13:35:00|15715.4|15714.7|15714.2|15713.5|15719|15718.3|15712.9|15712.2|574
1718286000000|2024-06-13 13:40:00|15714.4|15713.7|15718.1|15717.4|15718.2|15717.5|15712.7|15712|352
1718286300000|2024-06-13 13:45:00|15718.6|15717.9|15723.1|15722.1|15724.3|15723.6|15718.3|15717.6|409
1718286600000|2024-06-13 13:50:00|15723|15722|15723.9|15723.2|15725|15724.3|15721.2|15720.5|347
1718286900000|2024-06-13 13:55:00|15723.8|15723.1|15719|15718|15727.3|15726.6|15718.4|15717.7|422
1718287200000|2024-06-13 14:00:00|15718.9|15717.4|15716.3|15715.6|15718.9|15717.7|15713.1|15712.1|421
1718287500000|2024-06-13 14:05:00|15716.2|15715.5|15714.3|15713.6|15719.1|15718.4|15712.3|15711.6|453
1718287800000|2024-06-13 14:10:00|15714.2|15713.5|15711|15710.3|15716.6|15715.6|15710.1|15709.3|399
1718288100000|2024-06-13 14:15:00|15711.1|15710.4|15708.9|15707.9|15712.3|15711.6|15706.4|15705.4|381
1718288400000|2024-06-13 14:20:00|15709|15708|15710.9|15709.9|15711.5|15710.5|15706.7|15705.7|313
1718288700000|2024-06-13 14:25:00|15710.8|15709.8|15714.2|15713.2|15716.9|15715.9|15710.7|15709.7|389
1718289000000|2024-06-13 14:30:00|15714.3|15713.3|15711.7|15711|15714.4|15713.4|15707.6|15706.6|439
1718289300000|2024-06-13 14:35:00|15711.9|15711.2|15709.1|15708.1|15712.1|15711.4|15706.8|15705.8|399
1718289600000|2024-06-13 14:40:00|15708.8|15707.8|15715.5|15714.5|15718.3|15717.6|15707.2|15706.2|445
1718289900000|2024-06-13 14:45:00|15715.6|15714.6|15708.2|15707.5|15717.6|15716.9|15706.2|15705.5|465
1718290200000|2024-06-13 14:50:00|15708.1|15707.4|15698.7|15698|15708.1|15707.4|15698.2|15697.5|618
1718290500000|2024-06-13 14:55:00|15698.6|15697.9|15695.1|15693.5|15698.7|15698|15692.2|15691.5|732
1718290800000|2024-06-13 15:00:00|15695.3|15693.7|15693.4|15692.4|15696.6|15694.9|15686.6|15685.9|648
1718291100000|2024-06-13 15:05:00|15693.5|15692.5|15695.5|15694.8|15699|15698|15692.2|15691.2|410
1718291400000|2024-06-13 15:10:00|15695.4|15694.7|15694|15693.3|15700.6|15699.6|15693.8|15693.1|560
1718291700000|2024-06-13 15:15:00|15693.8|15693.1|15694.3|15693.6|15695.6|15694.9|15690.7|15690|325
1718292000000|2024-06-13 15:20:00|15694.4|15693.7|15694.3|15693.6|15696.4|15695.6|15692.1|15691.4|348
1718292300000|2024-06-13 15:25:00|15694.5|15693.8|15690.9|15690.2|15694.5|15693.8|15685.9|15684.9|473
1718292600000|2024-06-13 15:30:00|15690.8|15690.1|15687|15686.3|15692.5|15691.5|15687|15686.3|379
1718292900000|2024-06-13 15:35:00|15686.2|15685.5|15684.5|15683.5|15686.3|15685.6|15681.2|15680.4|332
1718293200000|2024-06-13 15:40:00|15684|15683|15682.4|15681.4|15686.5|15685.5|15681.4|15680.4|314
1718293500000|2024-06-13 15:45:00|15682.5|15681.5|15681|15680.3|15683.2|15682.2|15677.4|15676.4|310
1718293800000|2024-06-13 15:50:00|15681.1|15680.4|15678.1|15677.4|15681.5|15680.8|15676.5|15675.8|409
1718294100000|2024-06-13 15:55:00|15678|15677.3|15677.8|15677.1|15679.1|15678.4|15675.9|15674.9|342
1718294400000|2024-06-13 16:00:00|15677.7|15677|15674.7|15673.7|15678.3|15677.6|15672.2|15671.5|385
1718294700000|2024-06-13 16:05:00|15674.6|15673.6|15679.9|15678.9|15681.2|15680.2|15669.9|15669.2|460
1718295000000|2024-06-13 16:10:00|15679.8|15678.8|15683.3|15682.3|15683.4|15682.6|15677.4|15676.7|344
1718295300000|2024-06-13 16:15:00|15683.4|15682.4|15684.9|15683.9|15685|15684|15681|15680.3|279
1718295600000|2024-06-13 16:20:00|15684.8|15683.8|15680|15679|15686.4|15685.4|15678.9|15677.9|262
1718295900000|2024-06-13 16:25:00|15680.2|15679.2|15673.2|15672.2|15680.2|15679.2|15669.7|15668.7|296
1718296200000|2024-06-13 16:30:00|15673.5|15672.5|15683.5|15682.8|15683.7|15682.9|15673.5|15672.5|343
1718296500000|2024-06-13 16:35:00|15683.4|15682.5|15678.8|15677.8|15684.5|15683.5|15676.3|15675.3|294
1718296800000|2024-06-13 16:40:00|15678.5|15677.5|15685.9|15685.2|15686.3|15685.3|15678.2|15677.2|237
1718297100000|2024-06-13 16:45:00|15685.8|15685.1|15691.1|15690.1|15692.6|15691.6|15685.8|15685.1|319
1718297400000|2024-06-13 16:50:00|15691|15690|15689.2|15688.5|15691.7|15691|15684.6|15683.6|246
1718297700000|2024-06-13 16:55:00|15688.4|15687.7|15685.4|15684.4|15690|15689.3|15685.2|15684.2|277
1718298000000|2024-06-13 17:00:00|15685.5|15684.5|15674.9|15673.9|15685.5|15684.5|15672.9|15671.9|697
1718298300000|2024-06-13 17:05:00|15674.8|15673.8|15682.2|15681.2|15682.5|15681.5|15673.5|15672.5|376
1718298600000|2024-06-13 17:10:00|15682.3|15681.3|15687.3|15686.3|15688.6|15687.6|15682.3|15681.3|290
1718298900000|2024-06-13 17:15:00|15686.7|15685.7|15687.2|15686.5|15690.6|15689.6|15686.4|15685.4|245
1718299200000|2024-06-13 17:20:00|15687.3|15686.6|15690.2|15689.2|15692.3|15691.3|15686|15685.3|208
1718299500000|2024-06-13 17:25:00|15690.1|15689.1|15687.3|15686.3|15691.6|15690.6|15687|15686|190
1718299800000|2024-06-13 17:30:00|15687.2|15686.2|15690.7|15690|15691.3|15690.6|15686.8|15686.1|225
1718300100000|2024-06-13 17:35:00|15690.8|15690.1|15691.1|15690.4|15691.5|15690.8|15689.7|15689|126
1718300400000|2024-06-13 17:40:00|15691|15690.3|15687.4|15686.7|15691.1|15690.4|15686.9|15686.2|168
1718300700000|2024-06-13 17:45:00|15687.5|15686.8|15694.7|15693.7|15694.7|15693.7|15686.8|15686.1|202
1718301000000|2024-06-13 17:50:00|15694.8|15693.8|15693.3|15692.3|15695|15694|15692.3|15691.5|134
1718301300000|2024-06-13 17:55:00|15693.4|15692.4|15694.4|15693.4|15695.3|15694.6|15692.3|15691.3|133
1718301600000|2024-06-13 18:00:00|15694.3|15693.3|15695.8|15695.1|15696.1|15695.4|15694.2|15693.3|131
1718301900000|2024-06-13 18:05:00|15696.7|15696|15695.8|15695.1|15698.1|15697.4|15694.6|15693.9|126
1718302200000|2024-06-13 18:10:00|15695.7|15695|15695.9|15695.2|15697.2|15696.5|15694.6|15693.9|166
1718302500000|2024-06-13 18:15:00|15695.8|15695.1|15697.1|15696.4|15697.3|15696.6|15695.1|15694.4|181
1718302800000|2024-06-13 18:20:00|15697.3|15696.6|15695.5|15694.8|15698.7|15698|15694|15693.3|159
1718303100000|2024-06-13 18:25:00|15695.3|15694.6|15694.5|15693.8|15695.8|15695.1|15693.2|15692.5|96
1718303400000|2024-06-13 18:30:00|15694.6|15693.9|15693.1|15692.1|15695.1|15694.4|15692.3|15691.3|119
1718303700000|2024-06-13 18:35:00|15693.2|15692.2|15692.3|15691.3|15694.7|15693.7|15692.2|15691.2|114
1718304000000|2024-06-13 18:40:00|15692.2|15691.2|15690|15689|15692.2|15691.2|15689.6|15688.2|148
1718304300000|2024-06-13 18:45:00|15689.9|15688.9|15689.7|15689|15690.1|15689.2|15688.3|15687.3|82
1718304600000|2024-06-13 18:50:00|15689.8|15689.1|15687.7|15686.7|15691.4|15690.1|15686.2|15685.2|153
1718304900000|2024-06-13 18:55:00|15687.6|15686.6|15690.2|15689.2|15690.3|15689.3|15686.1|15685.1|154
1718305200000|2024-06-13 19:00:00|15689.8|15689.1|15694.7|15693.7|15694.7|15693.7|15689.7|15688.8|150
1718305500000|2024-06-13 19:05:00|15694.8|15693.8|15693.6|15692.6|15694.8|15694.1|15693.4|15692.5|110
1718305800000|2024-06-13 19:10:00|15693.9|15692.9|15694.6|15693.9|15695.9|15695|15692.6|15691.9|74
1718306100000|2024-06-13 19:15:00|15694.7|15694|15696.7|15696|15697.2|15696.5|15694.2|15693.5|84
1718306400000|2024-06-13 19:20:00|15696.6|15695.9|15696.6|15695.9|15697.1|15696.4|15694.3|15693.6|80
1718306700000|2024-06-13 19:25:00|15696.7|15696|15698.3|15697.6|15699.1|15698.4|15696.6|15695.9|89
1718307000000|2024-06-13 19:30:00|15698.7|15698|15699.1|15698.4|15699.8|15699.1|15698.6|15697.9|51
1718307300000|2024-06-13 19:35:00|15699.2|15698.5|15699.5|15698.8|15700|15699|15698.2|15697.5|78
1718307600000|2024-06-13 19:40:00|15699.6|15698.9|15702.2|15701.2|15702.5|15701.8|15699.4|15698.7|86
1718307900000|2024-06-13 19:45:00|15702.3|15701.3|15702.5|15701.5|15703.2|15702.3|15702|15701.1|84
1718308200000|2024-06-13 19:50:00|15702.4|15701.4|15703.6|15702.9|15705.4|15704.7|15702|15701.3|153
1718308500000|2024-06-13 19:55:00|15703.5|15702.8|15706.6|15705.9|15708.1|15707.1|15702.7|15702|402
1718308800000|2024-06-13 20:00:00|15706.7|15706|15706.8|15705.8|15710.4|15709.4|15705.6|15704.9|233
1718309100000|2024-06-13 20:05:00|15707.1|15706.1|15706.7|15705.7|15709.9|15708.9|15706|15705|89
1718309400000|2024-06-13 20:10:00|15706.8|15705.8|15704.3|15703.3|15706.8|15705.8|15703.7|15702.3|119
1718309700000|2024-06-13 20:15:00|15704.4|15703.4|15703|15702|15704.6|15703.6|15702.9|15701.8|97
1718310000000|2024-06-13 20:20:00|15703.3|15702.3|15704.3|15703.3|15705.1|15703.7|15703.2|15702.2|161
1718310300000|2024-06-13 20:25:00|15704.4|15703.4|15704.6|15703.6|15704.9|15703.9|15703.1|15701.8|143
1718310600000|2024-06-13 20:30:00|15704.4|15703.4|15704.6|15702.9|15704.8|15703.4|15704.1|15702.9|130
1718310900000|2024-06-13 20:35:00|15704.5|15702.8|15704.4|15703.4|15704.7|15703.5|15704.2|15702.7|72
1718311200000|2024-06-13 20:40:00|15704.5|15703.5|15704|15703|15705.9|15704.6|15703.9|15702.7|56
1718311500000|2024-06-13 20:45:00|15704.5|15702.7|15706.1|15703.9|15706.2|15704.7|15704.2|15702.7|107
1718311800000|2024-06-13 20:50:00|15706.2|15703.8|15704.6|15703.1|15706.2|15704.3|15704.6|15702.6|118
1718312100000|2024-06-13 20:55:00|15705.2|15702.4|15705.3|15698.3|15707|15703.5|15702.7|15696.8|269
1718312400000|2024-06-13 21:00:00|15705.6|15698.6|15703|15696|15706.4|15699.4|15691.3|15684.3|23
1718312700000|2024-06-13 21:05:00|15703.1|15696.1|15705|15698|15705|15698|15703.1|15696.1|22
1718313000000|2024-06-13 21:10:00|15705.1|15698.1|15702.5|15695.5|15705.2|15698.2|15702.3|15695.3|29
1718313300000|2024-06-13 21:15:00|15702.6|15695.6|15702.3|15695.3|15702.6|15695.6|15702|15695|13
1718313600000|2024-06-13 21:20:00|15702.4|15695.4|15702.1|15695.1|15702.4|15695.4|15702|15695|17
1718313900000|2024-06-13 21:25:00|15702.2|15695.2|15702.4|15695.4|15702.4|15695.4|15702.2|15695.2|3
1718314200000|2024-06-13 21:30:00|15702.5|15695.5|15703.1|15696.1|15703.1|15696.1|15702.2|15695.2|16
1718314500000|2024-06-13 21:35:00|15703.2|15696.2|15703.1|15696.1|15703.3|15696.3|15703.1|15696.1|6
1718314800000|2024-06-13 21:40:00|15703|15696|15702.8|15696|15703.1|15696.1|15702.7|15695.8|12
1718315100000|2024-06-13 21:45:00|15702.7|15696.1|15700.9|15695.6|15702.9|15696.2|15700.9|15695.1|26
1718315400000|2024-06-13 21:50:00|15700.8|15695.7|15703.6|15696.6|15703.8|15696.8|15700.8|15695.7|21
1718315700000|2024-06-13 21:55:00|15703.8|15696.8|15704.3|15698.2|15704.4|15698.2|15703.5|15696.5|27
1718316000000|2024-06-13 22:00:00|15704.5|15697.9|15703.6|15699.9|15709.5|15702.8|15701.9|15697.9|212
1718316300000|2024-06-13 22:05:00|15703.1|15700.4|15699.6|15696.6|15703.2|15700.5|15698.9|15696.5|137
1718316600000|2024-06-13 22:10:00|15699.5|15696.8|15700|15699|15702.9|15700.4|15698.1|15696.1|128
1718316900000|2024-06-13 22:15:00|15701.2|15700.2|15701.4|15699.9|15702.9|15701.9|15700.6|15699.3|44
1718317200000|2024-06-13 22:20:00|15700.9|15699.7|15701|15700|15701.1|15700|15699.9|15698.5|56
1718317500000|2024-06-13 22:25:00|15700.9|15699.9|15701.2|15699.4|15702.9|15701|15700.2|15699.2|58
1718317800000|2024-06-13 22:30:00|15700.8|15699.8|15702.2|15701.2|15703.2|15702.2|15700.6|15699.3|158
1718318100000|2024-06-13 22:35:00|15702.3|15701.3|15704.9|15703.2|15705.9|15704.2|15702.2|15701|94
1718318400000|2024-06-13 22:40:00|15705.2|15703.3|15706.3|15704.8|15708.9|15707.3|15704.9|15703.3|58
1718318700000|2024-06-13 22:45:00|15706.1|15705.1|15705.1|15704.1|15706.8|15705.1|15704.8|15703.6|48
1718319000000|2024-06-13 22:50:00|15705.2|15704.2|15705.5|15704.5|15705.5|15704.5|15705|15704|18
1718319300000|2024-06-13 22:55:00|15705.4|15704.4|15709.3|15706.9|15709.3|15706.9|15703.8|15702.2|68
1718319600000|2024-06-13 23:00:00|15710.2|15707|15709.7|15708.7|15711.6|15710.6|15707.1|15705.9|109
1718319900000|2024-06-13 23:05:00|15709.8|15708.8|15712.3|15711.3|15714.6|15713.6|15709.6|15708.6|69
1718320200000|2024-06-13 23:10:00|15712.2|15711.2|15709.8|15708.8|15712.3|15711.3|15708.4|15707.1|86
1718320500000|2024-06-13 23:15:00|15709.9|15708.9|15709.8|15708.3|15712.3|15710.9|15708.7|15707.7|129
1718320800000|2024-06-13 23:20:00|15709.9|15708.4|15711.9|15710.9|15712|15711|15709.7|15708.4|70
1718321100000|2024-06-13 23:25:00|15712.1|15711.1|15713.3|15712.3|15714.6|15713.6|15711.9|15710.7|166
1718321400000|2024-06-13 23:30:00|15713.1|15711.5|15710.3|15709.3|15713.4|15712.4|15709.5|15708.5|76
1718321700000|2024-06-13 23:35:00|15710.2|15709.2|15710.2|15709.2|15712.3|15711.6|15709.5|15708.8|94
1718322000000|2024-06-13 23:40:00|15710.1|15709.1|15710.7|15709.7|15712.4|15711.6|15709.6|15708.9|109
1718322300000|2024-06-13 23:45:00|15710.8|15709.8|15711.3|15710.3|15711.3|15710.3|15709.8|15708.8|60
1718322600000|2024-06-13 23:50:00|15711.2|15710.2|15711|15710|15712.2|15711.2|15709.5|15708.6|112
1718322900000|2024-06-13 23:55:00|15711.9|15710.9|15713|15712|15715|15714|15711.9|15710.9|180
1718323200000|2024-06-14 00:00:00|15713.1|15712.1|15711.5|15710.5|15715.9|15715.1|15707.7|15706|363
1718323500000|2024-06-14 00:05:00|15711.9|15710.9|15713.2|15712.2|15713.3|15712.3|15708.2|15707.2|286
1718323800000|2024-06-14 00:10:00|15713.3|15712.3|15710.6|15709.6|15715.2|15714.2|15710|15709|339
1718324100000|2024-06-14 00:15:00|15710.3|15709.3|15710.9|15710.2|15712.3|15711.3|15708.5|15707.5|244
1718324400000|2024-06-14 00:20:00|15711|15710.3|15709|15708|15713.2|15712.5|15706.9|15706.2|132
1718324700000|2024-06-14 00:25:00|15708.9|15707.9|15713.2|15712.2|15714.3|15713.3|15708.9|15707.9|108
1718325000000|2024-06-14 00:30:00|15713.3|15712.3|15719.3|15718.3|15721.7|15720.7|15713.3|15712.3|170
1718325300000|2024-06-14 00:35:00|15719.4|15718.4|15719.2|15718.2|15723|15722|15718.5|15717.5|164
1718325600000|2024-06-14 00:40:00|15718.9|15717.9|15716.4|15715.7|15719|15718|15712.5|15711.5|194
1718325900000|2024-06-14 00:45:00|15716.5|15715.8|15715|15714|15717.6|15716.6|15713.2|15712.2|179
1718326200000|2024-06-14 00:50:00|15714.5|15713.5|15721.3|15720.3|15724.5|15723.5|15714|15713.2|375
1718326500000|2024-06-14 00:55:00|15720.9|15719.9|15721|15720|15723.2|15722.5|15719.2|15718.5|274
1718326800000|2024-06-14 01:00:00|15721.1|15720.4|15723.1|15722.4|15723.2|15722.5|15719|15718.3|172
1718327100000|2024-06-14 01:05:00|15723|15722.3|15724.2|15723.5|15726.5|15725.5|15721.6|15720.4|159
1718327400000|2024-06-14 01:10:00|15724.1|15723.4|15726|15725|15727.5|15726.3|15723.3|15722.6|132
1718327700000|2024-06-14 01:15:00|15725.9|15724.9|15728.6|15727.9|15730.1|15729.4|15725.6|15724.6|136
1718328000000|2024-06-14 01:20:00|15729|15728.3|15725.6|15724.6|15730.8|15730|15725.3|15724.1|143
1718328300000|2024-06-14 01:25:00|15725.7|15724.7|15728|15727|15728.3|15727.3|15725.7|15724.7|108
1718328600000|2024-06-14 01:30:00|15728.1|15727.1|15731|15730|15734|15732.4|15728.1|15727.1|377
1718328900000|2024-06-14 01:35:00|15731.1|15730.1|15730|15729|15732.4|15731.4|15729.2|15728.2|131
1718329200000|2024-06-14 01:40:00|15730.1|15729.1|15727.9|15726.9|15731.3|15730.3|15726.4|15725.4|138
1718329500000|2024-06-14 01:45:00|15727.7|15726.7|15730.3|15729.3|15730.7|15729.8|15727.7|15726.7|83
1718329800000|2024-06-14 01:50:00|15730.2|15729.5|15727.6|15726.9|15731.1|15730.4|15726.5|15725.8|87
1718330100000|2024-06-14 01:55:00|15727.7|15727|15726.1|15725.4|15729|15728.3|15726.1|15725.4|82
1718330400000|2024-06-14 02:00:00|15726.7|15726|15724|15723|15727|15726.3|15723.5|15722.8|90
1718330700000|2024-06-14 02:05:00|15723.9|15722.9|15720.3|15719.3|15723.9|15722.9|15720|15719.3|103
1718331000000|2024-06-14 02:10:00|15720.4|15719.4|15715.9|15715.2|15723|15722|15715.7|15715|153
1718331300000|2024-06-14 02:15:00|15716.1|15715.4|15722.1|15721.1|15723.3|15722.3|15714.4|15713.7|329
1718331600000|2024-06-14 02:20:00|15721.9|15720.9|15719.6|15718.6|15724.3|15723.3|15718.4|15717.7|214
1718331900000|2024-06-14 02:25:00|15719.7|15718.7|15720.8|15719.2|15721.1|15720.1|15719.1|15717.9|183
1718332200000|2024-06-14 02:30:00|15720.5|15719.3|15729.6|15728.1|15729.7|15728.4|15719.7|15718.5|240
1718332500000|2024-06-14 02:35:00|15729.2|15728.2|15729.1|15728.1|15731.2|15729.7|15728.2|15727.2|87
1718332800000|2024-06-14 02:40:00|15729.2|15728.2|15727.4|15726.4|15729.2|15728.2|15726.3|15725.3|104
1718333100000|2024-06-14 02:45:00|15727.3|15726.3|15729|15727|15729|15727|15726.3|15725.3|139
1718333400000|2024-06-14 02:50:00|15728.8|15726.9|15732.4|15729.9|15732.8|15730.2|15728.3|15726.9|211
1718333700000|2024-06-14 02:55:00|15732.5|15729.8|15734.4|15731.7|15735|15732.8|15731.3|15729.3|268
1718334000000|2024-06-14 03:00:00|15734.5|15731.8|15739|15736.4|15739.4|15737.3|15734.3|15731.7|363
1718334300000|2024-06-14 03:05:00|15739.1|15735.6|15708|15702|15744.5|15741.9|15708|15702|578
1718334600000|2024-06-14 03:10:00|15708.4|15702.4|15719|15713|15726.3|15722.1|15684.5|15678.5|979
1718334900000|2024-06-14 03:15:00|15719.1|15713.1|15713.8|15708.6|15719.4|15713.4|15708.7|15703.8|935
1718335200000|2024-06-14 03:20:00|15713.6|15708.7|15768.3|15762.6|15775.1|15770.1|15705.1|15700.1|1990
1718335500000|2024-06-14 03:25:00|15767.9|15762.9|15777.9|15776|15778.8|15776.9|15762.2|15759|1947
1718335800000|2024-06-14 03:30:00|15778|15776.1|15788.7|15787.7|15790.5|15788.9|15777.6|15775.8|1341
1718336100000|2024-06-14 03:35:00|15788.5|15787.5|15796.3|15795.3|15798.4|15797.4|15784.9|15783.2|853
1718336400000|2024-06-14 03:40:00|15796.6|15795|15789.1|15787.2|15798.7|15797.7|15774.5|15772.3|1097
1718336700000|2024-06-14 03:45:00|15789.2|15787.3|15785.6|15783.9|15791|15789.5|15776.6|15774.9|674
1718337000000|2024-06-14 03:50:00|15785.7|15784|15777.4|15776.4|15785.8|15784.4|15774.6|15773.6|507
1718337300000|2024-06-14 03:55:00|15777.2|15776.2|15782.7|15781.7|15785.2|15784|15774.9|15773.9|583
1718337600000|2024-06-14 04:00:00|15782.5|15781.5|15782.4|15780.8|15790.2|15788.9|15781.6|15780.6|420
1718337900000|2024-06-14 04:05:00|15782.3|15780.7|15786.3|15785.3|15789.5|15787.5|15782.3|15780.5|456
1718338200000|2024-06-14 04:10:00|15786.8|15785.8|15789.1|15788.1|15789.9|15788.9|15786.1|15785.1|306
1718338500000|2024-06-14 04:15:00|15789.2|15788.2|15785.6|15784.6|15790.3|15789.3|15781.8|15780.7|286
1718338800000|2024-06-14 04:20:00|15785.1|15784.1|15784.1|15783.1|15785.5|15784.2|15779.3|15777.8|313
1718339100000|2024-06-14 04:25:00|15784|15783|15786.6|15785.1|15789|15787.9|15784|15783|240
1718339400000|2024-06-14 04:30:00|15785.3|15784.3|15787.7|15786.2|15788.8|15787.8|15784|15783|375
1718339700000|2024-06-14 04:35:00|15787.3|15786.3|15787.2|15785.6|15789|15788|15786.3|15785.3|124
1718340000000|2024-06-14 04:40:00|15787.6|15786.1|15786.6|15785.6|15791.4|15790.2|15786.6|15785.5|216
1718340300000|2024-06-14 04:45:00|15786.5|15785.5|15792.7|15791.7|15793.8|15793|15786.5|15785.5|330
1718340600000|2024-06-14 04:50:00|15792.6|15791.6|15794|15793|15794.8|15793.8|15791|15790|133
1718340900000|2024-06-14 04:55:00|15794.1|15793.1|15795.2|15794.2|15796.6|15795.6|15792.5|15791.5|120
1718341200000|2024-06-14 05:00:00|15795.3|15794.3|15794.2|15793.2|15797|15796.3|15792.7|15791.4|210
1718341500000|2024-06-14 05:05:00|15794.1|15793.1|15797.4|15796.7|15799.4|15798.7|15794.1|15793.1|164
1718341800000|2024-06-14 05:10:00|15797.5|15796.8|15797.3|15796.3|15797.8|15797.1|15796.3|15795.3|121
1718342100000|2024-06-14 05:15:00|15797.4|15796.4|15792.1|15791.4|15797.4|15796.4|15791.3|15790.6|150
1718342400000|2024-06-14 05:20:00|15792.3|15791.6|15795|15794|15796.9|15795.9|15790.7|15790|142
1718342700000|2024-06-14 05:25:00|15795.1|15794.1|15796.7|15796|15797.5|15796.8|15794.9|15794.1|89
1718343000000|2024-06-14 05:30:00|15797.1|15796.1|15797.4|15796.4|15798.6|15797.6|15795.8|15794.8|133
1718343300000|2024-06-14 05:35:00|15797.5|15796.5|15797.6|15796.6|15797.8|15796.8|15794.6|15793.6|140
1718343600000|2024-06-14 05:40:00|15797.7|15796.7|15797.7|15796.7|15798|15797|15795.7|15794.4|136
1718343900000|2024-06-14 05:45:00|15797.8|15796.8|15799.1|15798.4|15799.6|15798.9|15796.8|15795.8|190
1718344200000|2024-06-14 05:50:00|15799.4|15798.7|15810.4|15808.4|15816.4|15813|15786.6|15783.4|762
1718344500000|2024-06-14 05:55:00|15810.6|15808.8|15815.2|15814.2|15819.6|15818.6|15809.9|15808.1|401
1718344800000|2024-06-14 06:00:00|15815.9|15814.9|15816.1|15815.1|15819.5|15818.5|15813.9|15812.9|502
1718345100000|2024-06-14 06:05:00|15816|15815|15821.7|15820.7|15823|15822|15814.6|15813.6|529
1718345400000|2024-06-14 06:10:00|15821.6|15820.6|15824.7|15823.7|15826.3|15825.4|15820.2|15819.2|346
1718345700000|2024-06-14 06:15:00|15824.5|15823.5|15818.4|15817.7|15824.5|15823.5|15814.5|15813.3|454
1718346000000|2024-06-14 06:20:00|15818.7|15817.6|15819.6|15818.6|15819.7|15818.7|15812.1|15811.1|450
1718346300000|2024-06-14 06:25:00|15819.7|15818.7|15816.6|15815.9|15823|15822.1|15815.2|15813.9|510
1718346600000|2024-06-14 06:30:00|15816.8|15815.8|15816.2|15814.6|15820.9|15819.9|15813.6|15812.2|605
1718346900000|2024-06-14 06:35:00|15816.5|15814.9|15776|15774.5|15816.7|15815.4|15763.8|15760.7|1863
1718347200000|2024-06-14 06:40:00|15776.1|15774.4|15794.4|15793.4|15797.3|15796.1|15772.8|15771.8|1435
1718347500000|2024-06-14 06:45:00|15794.7|15793.7|15806.8|15804.5|15812.6|15811.6|15794.7|15793.7|1020
1718347800000|2024-06-14 06:50:00|15806.7|15804.8|15813.4|15812.4|15819.2|15818.2|15805.1|15804.1|662
1718348100000|2024-06-14 06:55:00|15814.2|15813.2|15796.9|15794.9|15817.4|15815.8|15791.9|15789.9|1010
1718348400000|2024-06-14 07:00:00|15797.1|15795.6|15796.2|15795.5|15803|15800.6|15773.9|15770.4|1605
1718348700000|2024-06-14 07:05:00|15796.3|15795.6|15804.9|15803.9|15807.9|15806.6|15796.3|15795.4|881
1718349000000|2024-06-14 07:10:00|15805|15804|15800.2|15799.2|15811|15810.3|15796.5|15795.5|886
1718349300000|2024-06-14 07:15:00|15800.3|15799.3|15797.1|15796.1|15802.4|15801.1|15787.4|15786.4|868
1718349600000|2024-06-14 07:20:00|15796.9|15795.9|15800.4|15799.4|15804.6|15803.6|15793.4|15792.4|571
1718349900000|2024-06-14 07:25:00|15800.3|15799.3|15797|15796|15802.7|15801.7|15796.2|15794.3|522
1718350200000|2024-06-14 07:30:00|15797.5|15796.5|15808.6|15807.6|15810|15808.3|15796.9|15795.9|711
1718350500000|2024-06-14 07:35:00|15808.5|15807.5|15794.4|15793.4|15822.9|15820|15787.8|15786.8|1294
1718350800000|2024-06-14 07:40:00|15795.5|15794.5|15797|15796|15802.3|15801.3|15789|15787.7|781
1718351100000|2024-06-14 07:45:00|15797.1|15796.1|15782.6|15781.6|15800.1|15798.4|15782|15781.2|878
1718351400000|2024-06-14 07:50:00|15782.7|15781.7|15769.2|15768.2|15784.4|15783.4|15768.9|15767.9|836
1718351700000|2024-06-14 07:55:00|15769.1|15768.1|15767.8|15766.8|15779.9|15778.3|15765.9|15764.6|957
1718352000000|2024-06-14 08:00:00|15767.9|15766.9|15760.3|15759.3|15779.4|15778.4|15759.2|15758.2|1361
1718352300000|2024-06-14 08:05:00|15760.2|15759.2|15728.6|15727.6|15762.5|15761.5|15727.7|15726|1518
1718352600000|2024-06-14 08:10:00|15729|15728|15748.4|15747.4|15753.8|15751.8|15728.6|15727.5|1542
1718352900000|2024-06-14 08:15:00|15749.3|15748.3|15758.2|15757.2|15760.3|15758.9|15747.1|15746.1|731
1718353200000|2024-06-14 08:20:00|15757.6|15756.6|15761.5|15760.5|15763.6|15762.6|15753.6|15752.6|613
1718353500000|2024-06-14 08:25:00|15761.8|15760.8|15763.8|15762.8|15765.7|15764|15757.2|15756.2|591
1718353800000|2024-06-14 08:30:00|15764|15763|15769.3|15768.3|15770|15769|15761.8|15760.8|475
1718354100000|2024-06-14 08:35:00|15769.7|15768.7|15760|15759.3|15771.3|15770.3|15759.4|15758.7|578
1718354400000|2024-06-14 08:40:00|15760.1|15759.4|15746.9|15745.9|15761.1|15760.4|15746.2|15745.2|697
1718354700000|2024-06-14 08:45:00|15747|15746|15751|15750|15755.3|15754.3|15744.7|15744|714
1718355000000|2024-06-14 08:50:00|15751.1|15750.1|15759.5|15758.5|15764.3|15763.3|15751.1|15750.1|704
1718355300000|2024-06-14 08:55:00|15759.8|15758.8|15750.2|15748.6|15762|15761.3|15747.4|15746.5|693
1718355600000|2024-06-14 09:00:00|15750.3|15748.5|15741.4|15740.4|15753.6|15752.6|15740.9|15739.9|902
1718355900000|2024-06-14 09:05:00|15741.9|15740.9|15748.6|15747.6|15750.5|15749.2|15739.6|15738.6|713
1718356200000|2024-06-14 09:10:00|15748.5|15747.5|15741.2|15740.2|15748.5|15747.5|15734.7|15734|743
1718356500000|2024-06-14 09:15:00|15741.3|15740.3|15741.1|15740.4|15745|15744|15735.9|15734.9|585
1718356800000|2024-06-14 09:20:00|15741.2|15740.5|15748.8|15747.8|15749|15748|15734.8|15732.9|852
1718357100000|2024-06-14 09:25:00|15749|15748|15744.4|15743.4|15751|15749.5|15743.6|15742.6|641
1718357400000|2024-06-14 09:30:00|15744.3|15743.3|15736|15734.5|15745.8|15744.5|15734.9|15733.8|751
1718357700000|2024-06-14 09:35:00|15735.5|15734|15705.5|15704.8|15736|15734.9|15705.4|15704|1094
1718358000000|2024-06-14 09:40:00|15705.4|15704.7|15701.4|15699.6|15709.8|15708.9|15693.8|15691.9|1466
1718358300000|2024-06-14 09:45:00|15701|15699.5|15713|15711.5|15713.4|15712.3|15700.9|15699|960
1718358600000|2024-06-14 09:50:00|15713.1|15711.4|15713|15712|15714.2|15712.5|15707.1|15706.3|630
1718358900000|2024-06-14 09:55:00|15713.5|15711.9|15710.1|15709.4|15715.6|15714.3|15707|15706.3|741
1718359200000|2024-06-14 10:00:00|15710|15709.3|15703|15702|15710|15709.3|15694.9|15694.1|1055
1718359500000|2024-06-14 10:05:00|15703.1|15702.1|15710.3|15709.6|15716.8|15715.8|15702.7|15702|913
1718359800000|2024-06-14 10:10:00|15710.1|15709.4|15702.2|15701.2|15711.6|15710.7|15698.8|15697.8|804
1718360100000|2024-06-14 10:15:00|15702|15701|15695.8|15694.8|15705.2|15704.5|15688.9|15687.9|1069
1718360400000|2024-06-14 10:20:00|15695.7|15695.1|15702.4|15700.9|15703.1|15702.1|15690.9|15689.9|939
1718360700000|2024-06-14 10:25:00|15702.3|15700.8|15700.7|15699.7|15704.1|15703.1|15693.4|15692.7|874
1718361000000|2024-06-14 10:30:00|15700.3|15699.3|15708.5|15707.5|15711.5|15710.5|15697.1|15696.1|782
1718361300000|2024-06-14 10:35:00|15708.6|15707.6|15699.4|15698.4|15710.2|15709.2|15696.8|15695.8|730
1718361600000|2024-06-14 10:40:00|15699.3|15698.3|15698.8|15697.8|15702.1|15700.4|15689.6|15688|922
1718361900000|2024-06-14 10:45:00|15699.1|15698.1|15698.2|15697.2|15701|15700|15691.3|15690.3|860
1718362200000|2024-06-14 10:50:00|15698.3|15697.3|15695.1|15694.1|15702.4|15701.3|15694.3|15693.2|663
1718362500000|2024-06-14 10:55:00|15695|15694|15696.6|15695.6|15698.5|15697.3|15691.3|15690|917
1718362800000|2024-06-14 11:00:00|15696.4|15695.4|15705|15704|15708.6|15707.5|15696|15695|697
1718363100000|2024-06-14 11:05:00|15704.5|15703.5|15703.1|15702.1|15708.8|15708.1|15701.7|15700.7|664
1718363400000|2024-06-14 11:10:00|15703|15702|15713.2|15712.2|15714.6|15713.6|15700.6|15699.6|616
1718363700000|2024-06-14 11:15:00|15713.1|15712.1|15716.9|15716.2|15720.1|15719.1|15712.9|15711.9|662
1718364000000|2024-06-14 11:20:00|15717|15716.3|15723.4|15721.8|15723.4|15722|15713.9|15712.6|607
1718364300000|2024-06-14 11:25:00|15723.9|15722.1|15721.8|15720.8|15726.5|15725.5|15720|15719.2|406
1718364600000|2024-06-14 11:30:00|15721.7|15720.7|15721.3|15720.6|15724.9|15724.2|15714.4|15713.7|455
1718364900000|2024-06-14 11:35:00|15721.5|15720.8|15723.9|15723.2|15731.5|15730.8|15721.5|15720.8|476
1718365200000|2024-06-14 11:40:00|15723.8|15723.1|15715.9|15714.9|15724.5|15723.7|15710.4|15709.5|569
1718365500000|2024-06-14 11:45:00|15715.7|15714.7|15712.2|15711.2|15716.8|15715.8|15711|15710.1|470
1718365800000|2024-06-14 11:50:00|15713.4|15712.4|15713.2|15712.2|15714.7|15713.7|15704.7|15703.5|480
1718366100000|2024-06-14 11:55:00|15713.1|15712.1|15707|15706|15720.4|15719.7|15707|15706|435
1718366400000|2024-06-14 12:00:00|15706.9|15705.9|15703.7|15702.7|15711.2|15710.2|15702.1|15701.1|593
1718366700000|2024-06-14 12:05:00|15703.8|15702.8|15703.1|15702.1|15705.1|15704.3|15695.6|15694.8|698
1718367000000|2024-06-14 12:10:00|15703.4|15702.4|15698.7|15697.7|15707.1|15706.1|15697.1|15696.4|806
1718367300000|2024-06-14 12:15:00|15698.9|15697.9|15708|15707.3|15709.4|15708.4|15698.5|15697.3|586
1718367600000|2024-06-14 12:20:00|15707.7|15707|15709.7|15708.7|15710.2|15709.2|15700.6|15699.6|677
1718367900000|2024-06-14 12:25:00|15710.5|15709.5|15721.3|15720.3|15722.1|15721.1|15706.7|15705.7|662
1718368200000|2024-06-14 12:30:00|15721.5|15720.5|15739.2|15738.2|15742.2|15740.8|15711.9|15710.9|1233
1718368500000|2024-06-14 12:35:00|15739.3|15738.3|15737.5|15736.5|15744.1|15743.1|15733|15731.6|966
1718368800000|2024-06-14 12:40:00|15737.8|15736.2|15729.6|15728.6|15741.4|15739.9|15727.6|15726.9|758
1718369100000|2024-06-14 12:45:00|15729.9|15728.9|15719.6|15718.6|15732.1|15731.4|15718.9|15717.9|531
1718369400000|2024-06-14 12:50:00|15719|15718|15729.9|15728.9|15730.8|15729.8|15716.3|15715.3|749
1718369700000|2024-06-14 12:55:00|15730|15729|15725.7|15724.7|15733.7|15732.6|15722.6|15721.9|638
1718370000000|2024-06-14 13:00:00|15725.6|15724.6|15735.9|15735.2|15738.1|15737.1|15722.5|15721.5|782
1718370300000|2024-06-14 13:05:00|15735.8|15735.1|15734.5|15733.5|15735.8|15735.1|15727.1|15726.4|619
1718370600000|2024-06-14 13:10:00|15734.6|15733.6|15730.3|15729.6|15738.1|15737.4|15729.9|15729.2|607
1718370900000|2024-06-14 13:15:00|15730.1|15729.4|15732.6|15731.6|15733|15732|15724.5|15723.6|556
1718371200000|2024-06-14 13:20:00|15732.1|15731.1|15731.3|15730.6|15734.6|15733.9|15727.9|15727.2|541
1718371500000|2024-06-14 13:25:00|15731.5|15730.8|15728.1|15727.4|15733.8|15733.1|15727.3|15726.6|427
1718371800000|2024-06-14 13:30:00|15727.8|15727.1|15723.6|15722.6|15735.1|15734.1|15722.1|15721.4|1045
1718372100000|2024-06-14 13:35:00|15723.2|15722.2|15721.9|15720.9|15724.9|15723.4|15711.6|15710.6|976
1718372400000|2024-06-14 13:40:00|15722|15721|15713|15712|15722.6|15721.6|15711.9|15710.9|670
1718372700000|2024-06-14 13:45:00|15712.9|15711.9|15716.4|15715.4|15719.3|15718.6|15712.9|15711.8|590
1718373000000|2024-06-14 13:50:00|15716.6|15715.6|15719.4|15718.4|15725.2|15724.1|15716.2|15715.2|660
1718373300000|2024-06-14 13:55:00|15719.3|15718.3|15728.3|15722.3|15730.8|15726.3|15718|15717|791
1718373600000|2024-06-14 14:00:00|15728.6|15722.6|15727|15726|15733.7|15729.3|15722.2|15721.2|919
1718373900000|2024-06-14 14:05:00|15726.9|15725.9|15717.9|15715.3|15727.3|15726.3|15703.9|15702.9|1038
1718374200000|2024-06-14 14:10:00|15718|15715.6|15725.8|15724.8|15727|15725.8|15717.9|15715.5|990
1718374500000|2024-06-14 14:15:00|15725.7|15724.7|15729.4|15728.4|15736.6|15735.6|15725.6|15724.6|811
1718374800000|2024-06-14 14:20:00|15729.3|15728.3|15725.4|15724.4|15736.6|15735.6|15725|15724|742
1718375100000|2024-06-14 14:25:00|15725.5|15724.5|15737.3|15736.3|15738|15737|15721.2|15720.2|776
1718375400000|2024-06-14 14:30:00|15737.4|15736.4|15730.4|15729.7|15738|15737.2|15727.5|15726.8|733
1718375700000|2024-06-14 14:35:00|15731.2|15730.5|15730.1|15729.4|15735.2|15734.5|15728.8|15728.1|536
1718376000000|2024-06-14 14:40:00|15730|15729.3|15735.9|15734.9|15737.5|15736.4|15728.7|15727.8|505
1718376300000|2024-06-14 14:45:00|15735.8|15734.8|15741.2|15740.2|15743.5|15742.5|15731.6|15730.3|666
1718376600000|2024-06-14 14:50:00|15741.3|15740.3|15747.9|15746.2|15750.6|15749.1|15740.2|15738.9|1057
1718376900000|2024-06-14 14:55:00|15747.8|15746.1|15738.5|15737.8|15747.8|15746.1|15737.4|15736.7|692
1718377200000|2024-06-14 15:00:00|15738.4|15737.7|15738.1|15737.1|15745.6|15744.9|15735.6|15734.9|515
1718377500000|2024-06-14 15:05:00|15737.4|15736.4|15737.5|15736.8|15743.6|15742.7|15736.8|15735.8|498
1718377800000|2024-06-14 15:10:00|15737.6|15736.9|15734.8|15733.8|15741.6|15740.6|15734.3|15733.3|490
1718378100000|2024-06-14 15:15:00|15734.7|15733.7|15738.1|15737.1|15738.6|15737.9|15730.8|15729.8|334
1718378400000|2024-06-14 15:20:00|15738.2|15737.2|15737.8|15736.8|15742.2|15741.2|15736.5|15735.5|441
1718378700000|2024-06-14 15:25:00|15737.7|15736.7|15735.1|15734.1|15740.3|15739.6|15733.5|15732.5|246
1718379000000|2024-06-14 15:30:00|15735.3|15734.3|15730.7|15729.7|15736.4|15735.6|15730|15729.2|227
1718379300000|2024-06-14 15:35:00|15730.8|15729.8|15722.5|15721.8|15731.3|15730.3|15722|15721|344
1718379600000|2024-06-14 15:40:00|15722|15721.3|15717.1|15716.4|15724.5|15723.8|15717|15716.3|204
1718379900000|2024-06-14 15:45:00|15716.9|15716.2|15723.2|15722.2|15724.8|15723.8|15715.6|15714.7|333
1718380200000|2024-06-14 15:50:00|15723.3|15722.3|15729.7|15728.7|15730.4|15729.4|15723|15722|271
1718380500000|2024-06-14 15:55:00|15729.6|15728.6|15729.3|15728.3|15730|15729.1|15721.8|15720.9|318
1718380800000|2024-06-14 16:00:00|15729.2|15728.2|15729.9|15729.2|15731.8|15730.9|15726.7|15725.7|311
1718381100000|2024-06-14 16:05:00|15730.2|15729.5|15733.8|15733.1|15733.8|15733.1|15728.9|15728.2|173
1718381400000|2024-06-14 16:10:00|15734.1|15733.4|15730.1|15729.4|15734.6|15733.9|15729|15728.3|169
1718381700000|2024-06-14 16:15:00|15730.3|15729.6|15732.2|15731.2|15732.2|15731.2|15728|15727.3|126
1718382000000|2024-06-14 16:20:00|15732|15731|15731.1|15730.4|15735.8|15734.8|15730.3|15729.5|182
1718382300000|2024-06-14 16:25:00|15731|15730.3|15730.6|15729.9|15733.2|15732.5|15729.4|15728.7|162
1718382600000|2024-06-14 16:30:00|15731.2|15730.5|15732.8|15732.1|15733.3|15732.6|15730.1|15729.4|107
1718382900000|2024-06-14 16:35:00|15732.9|15732.2|15734.5|15733.5|15735.8|15734.8|15732.9|15732.2|174
1718383200000|2024-06-14 16:40:00|15734.6|15733.6|15733.3|15732.3|15735.3|15734.3|15732.4|15731.7|191
1718383500000|2024-06-14 16:45:00|15733.2|15732.2|15727.8|15726.8|15733.3|15732.4|15726.6|15725.9|141
1718383800000|2024-06-14 16:50:00|15727.7|15726.7|15731.1|15730.4|15731.2|15730.5|15727.6|15726.6|145
1718384100000|2024-06-14 16:55:00|15731.2|15730.5|15732|15731.3|15733.7|15732.7|15728.8|15728.1|213
1718384400000|2024-06-14 17:00:00|15731.9|15731.2|15732.8|15731.8|15734.6|15733.9|15729.1|15728.1|289
1718384700000|2024-06-14 17:05:00|15732.7|15731.7|15731.2|15730.2|15733.1|15732.4|15730.3|15729.4|195
1718385000000|2024-06-14 17:10:00|15731.1|15730.1|15730.4|15729.7|15732.2|15731.5|15730|15729.3|138
1718385300000|2024-06-14 17:15:00|15730.5|15729.8|15729.5|15728.8|15732.7|15731.9|15728.3|15727.6|191
1718385600000|2024-06-14 17:20:00|15729.6|15728.9|15728.4|15727.7|15730.2|15729.5|15728|15727.3|123
1718385900000|2024-06-14 17:25:00|15728.1|15727.4|15723.7|15722.7|15728.4|15727.6|15722.9|15721.9|186
1718386200000|2024-06-14 17:30:00|15723.4|15722.8|15726|15725.3|15727.3|15726.6|15722.9|15722.2|79
1718386500000|2024-06-14 17:35:00|15726.2|15725.5|15727.1|15726.4|15727.3|15726.6|15724.9|15723.9|71
1718386800000|2024-06-14 17:40:00|15726|15725.3|15727.1|15726.4|15727.5|15726.8|15723.8|15723.1|111
1718387100000|2024-06-14 17:45:00|15727.2|15726.5|15733|15732.3|15733.1|15732.4|15727.2|15726.5|151
1718387400000|2024-06-14 17:50:00|15732.9|15732.2|15732.2|15731.5|15733|15732.3|15729.8|15728.8|167
1718387700000|2024-06-14 17:55:00|15732.1|15731.4|15732|15731.3|15733.5|15732.8|15729.6|15728.9|122
1718388000000|2024-06-14 18:00:00|15731.7|15731|15732.3|15731.3|15732.5|15731.8|15729.9|15729.2|155
1718388300000|2024-06-14 18:05:00|15732.1|15731.1|15733.4|15732.7|15734.5|15733.8|15731.3|15730.3|131
1718388600000|2024-06-14 18:10:00|15733.5|15732.8|15732.1|15731.4|15733.9|15733.2|15732.1|15731.4|86
1718388900000|2024-06-14 18:15:00|15732.4|15731.7|15732|15731.3|15732.5|15731.8|15730.4|15729.7|91
1718389200000|2024-06-14 18:20:00|15731.9|15731.2|15729.3|15728.6|15732|15731.3|15729.2|15728.5|81
1718389500000|2024-06-14 18:25:00|15729.2|15728.5|15729.9|15728.9|15730.3|15729.3|15727.8|15727.1|81
1718389800000|2024-06-14 18:30:00|15730.4|15729.4|15731.3|15730.3|15731.8|15730.8|15729.9|15728.9|138
1718390100000|2024-06-14 18:35:00|15731.4|15730.4|15730.3|15729.3|15732|15731|15728.9|15727.9|100
1718390400000|2024-06-14 18:40:00|15730.1|15729.1|15731.4|15730.4|15732.8|15731.8|15729.9|15728.9|118
1718390700000|2024-06-14 18:45:00|15731.5|15730.5|15728.7|15727.7|15731.6|15730.6|15728.6|15727.6|102
1718391000000|2024-06-14 18:50:00|15728.6|15727.6|15730.2|15729.2|15730.8|15729.8|15728.6|15727.6|76
1718391300000|2024-06-14 18:55:00|15730.1|15729.1|15728.2|15727.2|15730.3|15729.3|15728.2|15727.2|129
1718391600000|2024-06-14 19:00:00|15728.4|15727.4|15730.2|15729.5|15731.2|15730.2|15728.4|15727.4|111
1718391900000|2024-06-14 19:05:00|15730.3|15729.6|15731.4|15730.7|15732.8|15732.1|15730.1|15729.4|129
1718392200000|2024-06-14 19:10:00|15731.3|15730.6|15732.4|15731.7|15733.6|15732.9|15731.1|15730.4|78
1718392500000|2024-06-14 19:15:00|15732.5|15731.8|15731.3|15730.6|15732.8|15732.1|15730.8|15730.1|64
1718392800000|2024-06-14 19:20:00|15731.7|15731|15732.3|15731.3|15732.8|15731.8|15731.7|15730.7|57
1718393100000|2024-06-14 19:25:00|15732.2|15731.2|15730.2|15729.5|15732.8|15732.1|15730.2|15729.5|70
1718393400000|2024-06-14 19:30:00|15730.1|15729.4|15728.8|15727.8|15730.1|15729.4|15728|15727|99
1718393700000|2024-06-14 19:35:00|15728.6|15727.6|15727.9|15726.9|15729.5|15728.5|15727.8|15726.8|59
1718394000000|2024-06-14 19:40:00|15727.8|15726.8|15729.1|15728.1|15729.5|15728.5|15727.8|15726.8|86
1718394300000|2024-06-14 19:45:00|15729.2|15728.2|15731.6|15730.6|15731.6|15730.6|15729.2|15728.2|51
1718394600000|2024-06-14 19:50:00|15731.5|15730.5|15731.2|15730.2|15732.4|15731.4|15730.9|15729.9|107
1718394900000|2024-06-14 19:55:00|15731.3|15730.3|15731.2|15730.2|15731.6|15730.6|15729.6|15728.6|108
1718395200000|2024-06-14 20:00:00|15731|15730|15731.1|15730.1|15731.7|15730.7|15729.4|15728.4|76
1718395500000|2024-06-14 20:05:00|15729.9|15728.9|15733.5|15732.5|15734|15732.7|15729.8|15728.8|66
1718395800000|2024-06-14 20:10:00|15734|15732.8|15736.4|15735.4|15736.7|15735.7|15733.8|15732.8|69
1718396100000|2024-06-14 20:15:00|15736.3|15735.3|15738.9|15737.9|15738.9|15737.9|15736.3|15735.3|64
1718396400000|2024-06-14 20:20:00|15738.7|15737.7|15737.1|15736.1|15740.2|15739.2|15736.2|15735.2|469
1718396700000|2024-06-14 20:25:00|15736.7|15735.7|15737.4|15736.4|15738.3|15737.3|15736|15735|344
1718397000000|2024-06-14 20:30:00|15737.3|15736.3|15742.5|15741.5|15742.9|15741.9|15737.3|15736.3|113
1718397300000|2024-06-14 20:35:00|15742.6|15741.6|15743.1|15742.1|15744.9|15743.9|15742.6|15741.6|216
1718397600000|2024-06-14 20:40:00|15743.3|15742.3|15737.6|15736.6|15743.9|15742.9|15735|15734|128
1718397900000|2024-06-14 20:45:00|15737.5|15736.5|15742.6|15741.6|15744.8|15743|15736.9|15735.9|155
1718398200000|2024-06-14 20:50:00|15742.5|15741.5|15742.7|15736.7|15746.5|15741.8|15736.2|15730.9|290
1718398500000|2024-06-14 20:55:00|15743.2|15736.2|15746.1|15739.1|15746.7|15739.7|15738.3|15731.3|138
1718568000000|2024-06-16 20:00:00|15738.5|15726.5|15736.5|15724.5|15747.9|15738.7|15736.5|15724.5|14
1718568300000|2024-06-16 20:05:00|15736.8|15724.8|15739.7|15731|15740.6|15731.7|15724|15712|18
1718568600000|2024-06-16 20:10:00|15739.5|15731.2|15740.2|15732.2|15740.2|15732.9|15724.1|15712.1|30
1718568900000|2024-06-16 20:15:00|15742.8|15732.9|15745.7|15735.6|15748.2|15736.2|15741.1|15731.3|15
1718569200000|2024-06-16 20:20:00|15742.6|15734.3|15732|15720|15742.8|15735.7|15732|15720|26
1718569500000|2024-06-16 20:25:00|15731|15719|15736.4|15727.2|15736.4|15727.3|15727.1|15715.1|12
1718569800000|2024-06-16 20:30:00|15736.3|15728.4|15744.4|15732.4|15747|15736|15736.3|15728.4|35
1718570100000|2024-06-16 20:35:00|15738.7|15728.3|15742.9|15730.9|15742.9|15730.9|15732.5|15720.5|12
1718570400000|2024-06-16 20:40:00|15742.5|15730.5|15737.5|15725.5|15745.7|15733.7|15737.4|15725.4|16
1718570700000|2024-06-16 20:45:00|15738|15726|15736.3|15724.3|15738|15726|15736.3|15724.3|2
1718571000000|2024-06-16 20:50:00|15736.2|15724.2|15745.8|15733.8|15748|15736|15736.2|15724.2|27
1718571300000|2024-06-16 20:55:00|15746.3|15733.3|15736.5|15729.5|15750.1|15739|15736.5|15729.5|53
1718571600000|2024-06-16 21:00:00|15739.2|15732.2|15740|15733|15742.5|15735.5|15736.1|15729.1|28
1718571900000|2024-06-16 21:05:00|15740.1|15733.1|15734|15727|15743.1|15736.1|15734|15727|57
1718572200000|2024-06-16 21:10:00|15734.1|15727.1|15737.5|15730.5|15740.7|15733.7|15734.1|15727.1|96
1718572500000|2024-06-16 21:15:00|15736.1|15729.1|15746.5|15739.5|15748.3|15741.3|15736.1|15729.1|57
1718572800000|2024-06-16 21:20:00|15746.6|15739.6|15745.8|15738.8|15746.6|15739.6|15745.6|15738.6|21
1718573100000|2024-06-16 21:25:00|15745.7|15738.7|15742.6|15735.6|15746.5|15739.5|15741.7|15734.7|23
1718573400000|2024-06-16 21:30:00|15742.9|15735.9|15743.2|15736.2|15744.3|15737.3|15741.7|15734.7|43
1718573700000|2024-06-16 21:35:00|15743.6|15736.6|15741.8|15734.8|15743.6|15736.6|15741.8|15734.8|175
1718574000000|2024-06-16 21:40:00|15741.9|15734.9|15736.1|15729.1|15742|15735|15736.1|15729.1|37
1718574300000|2024-06-16 21:45:00|15736.2|15729.2|15738|15731|15743.8|15736.8|15736.2|15729.2|88
1718574600000|2024-06-16 21:50:00|15737.9|15730.9|15738|15731|15739.3|15732.3|15737.7|15730.7|37
1718574900000|2024-06-16 21:55:00|15737.7|15730.7|15738.6|15731.6|15738.8|15731.8|15737.1|15730.1|53
1718575200000|2024-06-16 22:00:00|15736.8|15729.8|15744.8|15737.8|15747.4|15740.4|15736.5|15729.5|181
1718575500000|2024-06-16 22:05:00|15744.3|15738.3|15745.3|15742.1|15745.8|15742.7|15742.3|15736.4|125
1718575800000|2024-06-16 22:10:00|15745.2|15742|15747.1|15744.3|15748.9|15746.1|15745.2|15742|102
1718576100000|2024-06-16 22:15:00|15747.2|15744.2|15744.6|15741.8|15748.4|15745.6|15744.6|15741.8|94
1718576400000|2024-06-16 22:20:00|15744.7|15741.9|15745.4|15743.2|15746.8|15744.6|15744|15741.8|91
1718576700000|2024-06-16 22:25:00|15745.5|15743.3|15751.9|15750|15753.1|15751.2|15744.4|15742.2|166
1718577000000|2024-06-16 22:30:00|15751.8|15749.7|15754.3|15752|15756.9|15754.7|15747.9|15745.9|304
1718577300000|2024-06-16 22:35:00|15755|15751.9|15750|15749|15755.1|15753.5|15749.5|15748.2|220
1718577600000|2024-06-16 22:40:00|15749.8|15748.8|15750.5|15749.5|15751.4|15750.4|15749.4|15748.4|120
1718577900000|2024-06-16 22:45:00|15750.2|15749.2|15750|15748|15751.4|15750.4|15749.6|15748|117
1718578200000|2024-06-16 22:50:00|15750.1|15748.1|15749.8|15748.8|15751.2|15750.2|15748.3|15747.1|122
1718578500000|2024-06-16 22:55:00|15749.9|15748.9|15752.5|15751.5|15752.7|15751.7|15749.8|15748.8|79
1718578800000|2024-06-16 23:00:00|15752.4|15751.4|15754|15753|15755|15754|15751.2|15750.2|90
1718579100000|2024-06-16 23:05:00|15754.6|15753.6|15753.5|15752.5|15755.3|15754.3|15753.3|15752.5|55
1718579400000|2024-06-16 23:10:00|15753.6|15752.6|15758.4|15757.7|15759|15758.3|15753.5|15752.3|118
1718579700000|2024-06-16 23:15:00|15758.3|15757.6|15757.4|15756.4|15759.8|15758.9|15757.2|15756.2|64
1718580000000|2024-06-16 23:20:00|15757.9|15756.9|15764.4|15763.7|15766.9|15765.9|15757.9|15756.9|150
1718580300000|2024-06-16 23:25:00|15764.3|15763.4|15761.2|15760.2|15764.9|15764|15760.9|15759.9|146
1718580600000|2024-06-16 23:30:00|15761.6|15760.9|15760.2|15758.3|15762.7|15761.3|15758.3|15757.1|203
1718580900000|2024-06-16 23:35:00|15760.1|15758.1|15757.8|15757.1|15761.3|15760.3|15757.7|15756.7|124
1718581200000|2024-06-16 23:40:00|15757.7|15757|15757|15756|15760|15759|15756.8|15755.8|186
1718581500000|2024-06-16 23:45:00|15756.9|15755.9|15755.4|15754.4|15757.8|15756.4|15755.3|15754.3|187
1718581800000|2024-06-16 23:50:00|15755.5|15754.5|15751.2|15750.5|15756.6|15755.6|15750.4|15748.6|148
1718582100000|2024-06-16 23:55:00|15751.3|15750.6|15756.3|15755.3|15756.7|15755.7|15750.9|15749.6|143
1718582400000|2024-06-17 00:00:00|15756.5|15755.5|15741.5|15740.5|15756.6|15755.9|15740|15739.3|738
1718582700000|2024-06-17 00:05:00|15740.7|15739.7|15733.6|15732.9|15744.4|15742.7|15732.4|15730.9|638
1718583000000|2024-06-17 00:10:00|15733.7|15733|15732.1|15730.3|15737.2|15735.6|15729.4|15728.7|592
1718583300000|2024-06-17 00:15:00|15732.4|15730.6|15737.8|15736.8|15738.5|15736.8|15732.4|15730.6|536
1718583600000|2024-06-17 00:20:00|15738.6|15737.6|15735.7|15735|15743.3|15742.3|15735.7|15735|329
1718583900000|2024-06-17 00:25:00|15735.2|15734.5|15736.5|15735.5|15738.5|15737.8|15730.4|15729.4|321
1718584200000|2024-06-17 00:30:00|15736.4|15735.4|15742.6|15741.6|15746.3|15745.6|15736.1|15735.3|382
1718584500000|2024-06-17 00:35:00|15742.5|15741.5|15741.2|15740.5|15742.8|15741.8|15739.1|15738.1|227
1718584800000|2024-06-17 00:40:00|15741.6|15740.9|15739.5|15738.5|15744.1|15743.3|15737.6|15736.7|174
1718585100000|2024-06-17 00:45:00|15739.4|15738.4|15737.6|15736.6|15739.7|15738.7|15735.6|15734.9|135
1718585400000|2024-06-17 00:50:00|15737.5|15736.5|15744.8|15743.8|15745.6|15744.6|15737.4|15736.4|362
1718585700000|2024-06-17 00:55:00|15745.1|15744.4|15746|15745.3|15749.3|15748.6|15743.5|15742.5|265
1718586000000|2024-06-17 01:00:00|15745.9|15745.2|15741.6|15740.9|15746|15745.3|15738.2|15737.5|240
1718586300000|2024-06-17 01:05:00|15741.5|15740.8|15743.3|15742.3|15746.4|15745.4|15739.9|15738.9|204
1718586600000|2024-06-17 01:10:00|15743.8|15742.8|15742.1|15741.4|15744.8|15743.8|15739.5|15738.5|132
1718586900000|2024-06-17 01:15:00|15741.8|15741.1|15739.5|15738.5|15744.5|15743.8|15739.5|15738.5|175
1718587200000|2024-06-17 01:20:00|15739.6|15738.6|15744.7|15744|15745.2|15744.2|15739.6|15738.6|205
1718587500000|2024-06-17 01:25:00|15744.8|15744.1|15746.9|15746.2|15749.3|15748.6|15744.8|15744.1|114
1718587800000|2024-06-17 01:30:00|15746.4|15745.7|15749.5|15748.5|15750.6|15749.9|15745.8|15745.1|171
1718588100000|2024-06-17 01:35:00|15749.6|15748.6|15749.8|15748.8|15750.7|15749.7|15746.9|15745.9|153
1718588400000|2024-06-17 01:40:00|15749.9|15748.9|15750|15749|15750.8|15749.8|15747.5|15746.5|235
1718588700000|2024-06-17 01:45:00|15750.3|15749.3|15751|15750.3|15752|15751.3|15750|15749|137
1718589000000|2024-06-17 01:50:00|15750.9|15750.2|15749.7|15748.7|15751.1|15750.4|15748.9|15747.9|76
1718589300000|2024-06-17 01:55:00|15749.5|15748.5|15749.3|15748.6|15750.8|15749.8|15748.4|15747.7|84
1718589600000|2024-06-17 02:00:00|15749.4|15748.7|15753.1|15752.1|15753.5|15752.5|15749.4|15748.7|93
1718589900000|2024-06-17 02:05:00|15753|15752|15752|15751|15753.2|15752.2|15750.8|15749.8|77
1718590200000|2024-06-17 02:10:00|15752.1|15751.1|15748.3|15747.3|15752.2|15751.2|15748.3|15747.3|98
1718590500000|2024-06-17 02:15:00|15749.2|15748.2|15749.5|15748.8|15749.8|15748.9|15744.7|15743.7|168
1718590800000|2024-06-17 02:20:00|15749.4|15748.7|15752.3|15751.6|15753.4|15752.7|15749|15748.3|179
1718591100000|2024-06-17 02:25:00|15751.1|15750.4|15749.6|15748.6|15752.3|15751.4|15749.4|15748.1|117
1718591400000|2024-06-17 02:30:00|15749.5|15748.5|15748.2|15747.5|15750.2|15749.5|15747.6|15746.9|74
1718591700000|2024-06-17 02:35:00|15748.1|15747.4|15748.1|15747.4|15748.4|15747.7|15747.4|15746.7|42
1718592000000|2024-06-17 02:40:00|15748.2|15747.5|15746.3|15745.6|15748.2|15747.5|15746.1|15745.4|57
1718592300000|2024-06-17 02:45:00|15746.9|15746.2|15747.1|15746.1|15750.8|15749.8|15746.4|15745.4|114
1718592600000|2024-06-17 02:50:00|15747.2|15746.2|15746.4|15745.4|15748.1|15747.4|15746.3|15745.3|82
1718592900000|2024-06-17 02:55:00|15746.5|15745.5|15745|15744.3|15746.6|15745.6|15744.2|15743.5|95
1718593200000|2024-06-17 03:00:00|15745.1|15744.1|15746.3|15745.3|15747|15746|15743.3|15742.5|105
1718593500000|2024-06-17 03:05:00|15746.1|15745.4|15747|15746|15751.7|15751|15746|15745.3|133
1718593800000|2024-06-17 03:10:00|15746.9|15746.2|15745.7|15744.7|15746.9|15746.2|15744.4|15743.4|96
1718594100000|2024-06-17 03:15:00|15745.8|15744.8|15747.1|15746.4|15748.3|15747.6|15745.5|15744.8|54
1718594400000|2024-06-17 03:20:00|15747|15746.3|15747.2|15746.2|15748.5|15747.7|15746.7|15746|87
1718594700000|2024-06-17 03:25:00|15746.9|15745.9|15745.7|15745|15747.3|15746.3|15745.6|15744.9|55
1718595000000|2024-06-17 03:30:00|15745.8|15745.1|15742.3|15741.6|15746.1|15745.4|15741|15740|99
1718595300000|2024-06-17 03:35:00|15742.2|15741.5|15741.8|15741.1|15742.2|15741.5|15740.2|15739.5|39
1718595600000|2024-06-17 03:40:00|15741.9|15741.2|15744.5|15743.8|15745.5|15744.8|15741.8|15741.1|75
1718595900000|2024-06-17 03:45:00|15744.6|15743.9|15740.8|15740.1|15745.7|15745|15740.7|15740|55
1718596200000|2024-06-17 03:50:00|15740.7|15740|15737|15736.3|15740.8|15740|15736.8|15735.8|63
1718596500000|2024-06-17 03:55:00|15737.1|15736.4|15737.3|15736.3|15737.4|15736.4|15733.6|15732.9|144
1718596800000|2024-06-17 04:00:00|15737.4|15736.4|15736|15735.3|15739.8|15739.1|15735.1|15734.4|86
1718597100000|2024-06-17 04:05:00|15736.1|15735.4|15736.7|15736|15737.5|15736.8|15735.7|15735|78
1718597400000|2024-06-17 04:10:00|15736.6|15735.9|15740.1|15738.4|15740.3|15739.1|15734.3|15733.3|129
1718597700000|2024-06-17 04:15:00|15740|15739.7|15738.4|15737.4|15741.5|15740.3|15737.3|15736.3|94
1718598000000|2024-06-17 04:20:00|15738.3|15737.3|15737.2|15736.5|15738.3|15737.3|15735|15734.3|96
1718598300000|2024-06-17 04:25:00|15737.1|15736.4|15737.9|15736.9|15739.8|15738.8|15736.2|15735.5|101
1718598600000|2024-06-17 04:30:00|15738|15737|15736.2|15735.2|15738.5|15737.5|15736.2|15735.2|74
1718598900000|2024-06-17 04:35:00|15736.3|15735.3|15735.1|15734.1|15736.8|15735.8|15733.9|15732.7|98
1718599200000|2024-06-17 04:40:00|15735.3|15734.3|15738.6|15737.9|15738.7|15738|15735.3|15734.3|71
1718599500000|2024-06-17 04:45:00|15738.4|15737.7|15736.8|15735.8|15738.4|15737.7|15736.7|15735.7|55
1718599800000|2024-06-17 04:50:00|15736.3|15735.3|15739.5|15738.8|15740.1|15739.4|15735.5|15734.8|66
1718600100000|2024-06-17 04:55:00|15739.3|15738.6|15738.8|15737.8|15739.6|15738.9|15737.3|15736.6|60
1718600400000|2024-06-17 05:00:00|15739|15738|15742|15741|15743.6|15742.6|15739|15738|129
1718600700000|2024-06-17 05:05:00|15742.2|15741.2|15742.3|15741.3|15743.2|15742.2|15741.2|15740.2|80
1718601000000|2024-06-17 05:10:00|15742.5|15741.5|15743.3|15742.3|15744.6|15743.6|15742.3|15741.3|92
1718601300000|2024-06-17 05:15:00|15743.6|15742.6|15744.4|15743.7|15744.7|15744|15743.6|15742.6|31
1718601600000|2024-06-17 05:20:00|15744.5|15743.8|15743.7|15743|15745.3|15744.6|15743|15742.3|75
1718601900000|2024-06-17 05:25:00|15743.6|15742.9|15743.9|15743.2|15745.5|15744.8|15743|15742.3|63
1718602200000|2024-06-17 05:30:00|15743.8|15743.1|15749.2|15748.5|15749.5|15748.8|15743.8|15743.1|132
1718602500000|2024-06-17 05:35:00|15749.5|15748.8|15751|15750.3|15751.8|15751.1|15748|15747.3|95
1718602800000|2024-06-17 05:40:00|15751.1|15750.4|15750.7|15749.7|15752.9|15751.9|15750.5|15749.5|125
1718603100000|2024-06-17 05:45:00|15750.6|15749.6|15746.6|15745.6|15750.6|15749.6|15746.5|15745.5|266
1718603400000|2024-06-17 05:50:00|15746.7|15745.7|15744|15743|15747.5|15746.5|15743.5|15742.5|149
1718603700000|2024-06-17 05:55:00|15744.1|15743.1|15745.6|15744.9|15747.8|15747.1|15742.9|15742.2|152
1718604000000|2024-06-17 06:00:00|15745.8|15745.1|15737.9|15737.2|15746.1|15745.4|15734.5|15733.5|466
1718604300000|2024-06-17 06:05:00|15737.5|15736.8|15720.4|15719.4|15738.2|15737.4|15720|15719|648
1718604600000|2024-06-17 06:10:00|15720.3|15719.3|15725.9|15725.2|15728.5|15727.5|15716.2|15715.2|604
1718604900000|2024-06-17 06:15:00|15725.3|15724.6|15726.5|15725.5|15729.8|15728.8|15721.7|15720.7|452
1718605200000|2024-06-17 06:20:00|15727.1|15726.1|15728.2|15727.5|15732.2|15731.2|15724.5|15723.8|514
1718605500000|2024-06-17 06:25:00|15728.1|15727.4|15734.7|15733.7|15736.1|15735.3|15727.5|15726.7|358
1718605800000|2024-06-17 06:30:00|15734.5|15733.8|15741.2|15740.2|15743.7|15742.9|15734.5|15733.8|503
1718606100000|2024-06-17 06:35:00|15741.4|15740.4|15742.1|15741.1|15745.5|15744.8|15738.9|15738.2|307
1718606400000|2024-06-17 06:40:00|15742.9|15742.2|15743.2|15742.5|15744.5|15743.8|15738.6|15737.6|300
1718606700000|2024-06-17 06:45:00|15743.1|15742.4|15744.9|15744.2|15748.3|15747.6|15742.7|15742|452
1718607000000|2024-06-17 06:50:00|15744.6|15743.9|15742.7|15742|15746.2|15745.5|15742.4|15741.7|334
1718607300000|2024-06-17 06:55:00|15742.6|15741.9|15735.5|15734.8|15743.3|15742.6|15734.6|15733.7|385
1718607600000|2024-06-17 07:00:00|15735.7|15734.7|15736.8|15736.1|15737.5|15736.8|15728.6|15727.7|562
1718607900000|2024-06-17 07:05:00|15736.9|15736.2|15740.7|15740|15742.9|15742.2|15735.7|15734.7|386
1718608200000|2024-06-17 07:10:00|15740.6|15739.9|15742.3|15741.3|15743.2|15742.5|15736.8|15736.1|243
1718608500000|2024-06-17 07:15:00|15742.4|15741.4|15745.1|15744.4|15746.7|15746|15741.9|15741.2|214
1718608800000|2024-06-17 07:20:00|15745.2|15744.5|15746.5|15745.5|15749.4|15748.7|15745.2|15744.5|227
1718609100000|2024-06-17 07:25:00|15746.4|15745.4|15753.7|15752.7|15755.2|15754.5|15746|15745|434
1718609400000|2024-06-17 07:30:00|15753.8|15752.8|15751.7|15750.7|15755.4|15754.7|15751.4|15750.4|272
1718609700000|2024-06-17 07:35:00|15751.6|15750.6|15749.7|15749|15752.6|15751.9|15745.2|15744.4|394
1718610000000|2024-06-17 07:40:00|15749.5|15748.8|15751|15750.3|15752.5|15751.8|15748.7|15747.9|250
1718610300000|2024-06-17 07:45:00|15751.2|15750.5|15746.7|15745.7|15752.2|15751.5|15745.3|15744.3|195
1718610600000|2024-06-17 07:50:00|15746.8|15745.8|15749.9|15749.2|15750.6|15749.9|15744.9|15744.1|194
1718610900000|2024-06-17 07:55:00|15750|15749.3|15755.6|15754.9|15756.2|15755.5|15750|15749.3|223
1718611200000|2024-06-17 08:00:00|15755.5|15754.8|15758.8|15758.1|15759.6|15758.8|15754.6|15753.9|167
1718611500000|2024-06-17 08:05:00|15758.6|15757.9|15764.3|15763.3|15764.4|15763.6|15756.7|15756|289
1718611800000|2024-06-17 08:10:00|15764|15763|15759.5|15758.5|15765.9|15765.2|15756.9|15756.2|334
1718612100000|2024-06-17 08:15:00|15759.6|15758.6|15759.7|15759|15762|15761.3|15757.7|15756.7|244
1718612400000|2024-06-17 08:20:00|15759.5|15758.8|15762.6|15761.9|15763.3|15762.6|15758.3|15757.4|186
1718612700000|2024-06-17 08:25:00|15762.8|15762.1|15764.3|15763.6|15764.6|15763.9|15760.6|15759.9|204
1718613000000|2024-06-17 08:30:00|15764.2|15763.5|15766.2|15765.2|15769.3|15768.6|15762.8|15761.9|300
1718613300000|2024-06-17 08:35:00|15766.4|15765.4|15764.4|15763.7|15766.4|15765.7|15762.2|15761.5|150
1718613600000|2024-06-17 08:40:00|15764.3|15763.6|15762.8|15762.1|15765.8|15765.1|15762.2|15761.5|209
1718613900000|2024-06-17 08:45:00|15762.3|15761.6|15760|15759|15762.5|15761.8|15759.8|15758.9|182
1718614200000|2024-06-17 08:50:00|15760.1|15759.1|15763.1|15762.1|15763.3|15762.1|15758.5|15757.5|260
1718614500000|2024-06-17 08:55:00|15763.3|15762.3|15765.7|15764.7|15766.3|15765.3|15761.5|15760.3|297
1718614800000|2024-06-17 09:00:00|15765.6|15764.9|15766.8|15765.8|15769.4|15768.4|15764.8|15764.1|221
1718615100000|2024-06-17 09:05:00|15766.7|15765.7|15769.4|15768.7|15769.9|15769.2|15765.7|15764.7|193
1718615400000|2024-06-17 09:10:00|15769.6|15768.9|15766|15765.3|15770.5|15769.8|15765.7|15765|158
1718615700000|2024-06-17 09:15:00|15766.1|15765.4|15764.6|15763.9|15766.5|15765.8|15763.5|15762.2|181
1718616000000|2024-06-17 09:20:00|15764.8|15764.1|15765.5|15764.8|15768.6|15767.6|15764.8|15764.1|158
1718616300000|2024-06-17 09:25:00|15765.6|15764.9|15764.8|15763.8|15765.9|15765|15762.8|15762.1|143
1718616600000|2024-06-17 09:30:00|15764.9|15763.9|15764.4|15763.7|15767.4|15766.6|15763.1|15762.4|151
1718616900000|2024-06-17 09:35:00|15764.3|15763.6|15761.1|15760.4|15765.2|15764.2|15761.1|15760.4|208
1718617200000|2024-06-17 09:40:00|15761.6|15760.9|15761.3|15760.3|15762.9|15761.9|15760.5|15759.8|120
1718617500000|2024-06-17 09:45:00|15761.4|15760.4|15761.9|15761.2|15762.7|15761.8|15760.4|15759.4|149
1718617800000|2024-06-17 09:50:00|15761.8|15761.1|15764.6|15763.9|15765|15764.3|15761.8|15761.1|130
1718618100000|2024-06-17 09:55:00|15764.7|15764|15766.2|15765.2|15767.2|15766.5|15763.6|15762.9|159
1718618400000|2024-06-17 10:00:00|15766.4|15765.4|15765.4|15764.7|15768.4|15767.6|15765|15764.3|171
1718618700000|2024-06-17 10:05:00|15765.5|15764.8|15762.2|15761.2|15766.6|15765.6|15761.8|15760.4|173
1718619000000|2024-06-17 10:10:00|15762.1|15761.1|15758.8|15758.1|15762.4|15761.3|15757.1|15756.4|245
1718619300000|2024-06-17 10:15:00|15759|15758.3|15756.8|15755.8|15759.2|15758.5|15755.1|15754.1|151
1718619600000|2024-06-17 10:20:00|15756.9|15755.9|15759.7|15758.7|15762.4|15761.7|15756.9|15755.9|177
1718619900000|2024-06-17 10:25:00|15759.8|15758.8|15761.1|15759.5|15763.3|15762.3|15759.8|15758.8|127
1718620200000|2024-06-17 10:30:00|15760.8|15759.8|15762.3|15761.3|15762.8|15762|15759.9|15758.9|192
1718620500000|2024-06-17 10:35:00|15762.4|15761.4|15763.1|15762.4|15764.9|15763.9|15761.9|15760.9|119
1718620800000|2024-06-17 10:40:00|15763.4|15762.3|15764.5|15763|15765.6|15764.6|15763.1|15762|171
1718621100000|2024-06-17 10:45:00|15764.1|15763.1|15763.1|15762.4|15764.2|15763.2|15761.2|15760.5|130
1718621400000|2024-06-17 10:50:00|15763.3|15762.6|15764.4|15763.7|15764.7|15764|15763.3|15762.4|85
1718621700000|2024-06-17 10:55:00|15764.5|15763.8|15763.8|15763.1|15765.9|15764.9|15762.3|15761.3|133
1718622000000|2024-06-17 11:00:00|15763.6|15762.9|15765.5|15764.8|15765.8|15765.1|15762.9|15762.2|142
1718622300000|2024-06-17 11:05:00|15765.4|15764.7|15766.3|15765.6|15766.4|15765.7|15764.2|15763.2|93
1718622600000|2024-06-17 11:10:00|15766|15765.3|15765.3|15764.3|15769.6|15768.6|15764.5|15763.1|168
1718622900000|2024-06-17 11:15:00|15765.2|15764.2|15766.3|15765.6|15767.4|15766.4|15764.5|15763.3|219
1718623200000|2024-06-17 11:20:00|15766.1|15765.4|15767|15766|15768.9|15768|15766.1|15765.4|147
1718623500000|2024-06-17 11:25:00|15767.5|15766.8|15768.3|15767.3|15769.1|15768.1|15767.4|15766.4|133
1718623800000|2024-06-17 11:30:00|15768.2|15767.2|15773.7|15773|15773.8|15773.1|15767.8|15767|180
1718624100000|2024-06-17 11:35:00|15773.6|15772.9|15777.6|15776.6|15780.8|15779.8|15773.6|15772.9|398
1718624400000|2024-06-17 11:40:00|15777.5|15776.5|15781.2|15780.5|15781.5|15780.8|15777.2|15776.5|168
1718624700000|2024-06-17 11:45:00|15781.3|15780.6|15781.4|15780.4|15782.3|15781.5|15778.9|15778.1|187
1718625000000|2024-06-17 11:50:00|15781.3|15780.3|15781.4|15780.4|15781.6|15780.7|15779.1|15778.4|216
1718625300000|2024-06-17 11:55:00|15781.3|15780.3|15785.3|15784.3|15787.3|15786.3|15780.5|15779.7|274
1718625600000|2024-06-17 12:00:00|15785.4|15784.4|15785.8|15784.8|15788.7|15787.7|15784.4|15783.4|265
1718625900000|2024-06-17 12:05:00|15785.9|15784.9|15786.4|15785.7|15786.7|15786|15783.3|15782.5|162
1718626200000|2024-06-17 12:10:00|15786.5|15785.8|15786.2|15785.2|15787.3|15786.3|15784.1|15783.1|170
1718626500000|2024-06-17 12:15:00|15786.3|15785.3|15787.1|15786.1|15789|15788.3|15786.2|15785.2|186
1718626800000|2024-06-17 12:20:00|15787.2|15786.2|15780.6|15779.6|15788.7|15788|15780.3|15779.3|403
1718627100000|2024-06-17 12:25:00|15780.8|15779.8|15784.2|15780.1|15786.5|15785.5|15780.3|15779.3|320
1718627400000|2024-06-17 12:30:00|15784.3|15780.4|15793.9|15793.2|15794.4|15793.5|15783.6|15780.3|453
1718627700000|2024-06-17 12:35:00|15794|15793.3|15790.8|15790.1|15794.6|15793.9|15788.2|15786.5|404
1718628000000|2024-06-17 12:40:00|15791.3|15789.6|15792.2|15791.5|15792.4|15791.7|15788.8|15787.8|241
1718628300000|2024-06-17 12:45:00|15792.3|15791.6|15793.3|15792.6|15794.2|15793.5|15788.9|15788.2|236
1718628600000|2024-06-17 12:50:00|15793.2|15792.5|15790.8|15790.1|15793.8|15792.9|15790.1|15789.1|282
1718628900000|2024-06-17 12:55:00|15790.7|15790|15789.8|15789.1|15792|15791.3|15788.8|15788.1|199
1718629200000|2024-06-17 13:00:00|15789.9|15789.2|15788.5|15787.8|15790.6|15789.9|15787.4|15786.7|252
1718629500000|2024-06-17 13:05:00|15788.4|15787.7|15785.7|15785|15788.5|15787.8|15783.4|15782.4|210
1718629800000|2024-06-17 13:10:00|15785.6|15784.9|15786.6|15785.6|15787.6|15786.6|15783.2|15782.5|176
1718630100000|2024-06-17 13:15:00|15786.7|15785.7|15786.5|15785.8|15788.1|15787.1|15782.5|15781.8|277
1718630400000|2024-06-17 13:20:00|15786.4|15785.7|15785.4|15784.4|15786.5|15785.8|15782.8|15781.9|271
1718630700000|2024-06-17 13:25:00|15785.3|15784.3|15787.9|15787.2|15790.7|15789.7|15784.6|15783.6|272
1718631000000|2024-06-17 13:30:00|15787.8|15787.1|15783.4|15782.4|15787.8|15787.1|15779.2|15778.2|417
1718631300000|2024-06-17 13:35:00|15783.3|15782.3|15785.8|15784.8|15786.6|15785.6|15782|15781|317
1718631600000|2024-06-17 13:40:00|15785.9|15784.9|15790.8|15790.1|15791.8|15791.1|15784.9|15784.2|260
1718631900000|2024-06-17 13:45:00|15790.9|15790.2|15790.6|15789.6|15794|15793|15788.8|15787.8|328
1718632200000|2024-06-17 13:50:00|15790.5|15789.5|15791.3|15790.6|15793.6|15792.9|15790.5|15789.5|241
1718632500000|2024-06-17 13:55:00|15791.4|15790.7|15789.4|15788.7|15791.9|15791.2|15788.6|15787.9|175
1718632800000|2024-06-17 14:00:00|15789.5|15788.8|15791.8|15790.8|15792.6|15791.6|15788.2|15787.5|199
1718633100000|2024-06-17 14:05:00|15791.7|15790.7|15793.5|15792.8|15795.9|15795.1|15791.5|15790.5|237
1718633400000|2024-06-17 14:10:00|15793.6|15792.9|15795|15794|15796.1|15795.4|15793.5|15792.8|134
1718633700000|2024-06-17 14:15:00|15795.1|15794.1|15793.9|15792.9|15796.5|15795.8|15793.7|15792.8|199
1718634000000|2024-06-17 14:20:00|15794|15793|15789.8|15788.8|15794|15793|15789.8|15788.8|182
1718634300000|2024-06-17 14:25:00|15789.9|15788.9|15788|15787.3|15789.9|15788.9|15784.7|15783.7|237
1718634600000|2024-06-17 14:30:00|15788.2|15787.5|15791.2|15790.5|15791.2|15790.5|15787.3|15786.3|255
1718634900000|2024-06-17 14:35:00|15791.1|15790.4|15788.8|15787.8|15791.8|15791.1|15788.7|15787.7|166
1718635200000|2024-06-17 14:40:00|15788.9|15787.9|15786|15785.3|15789.3|15788.6|15786|15785.3|178
1718635500000|2024-06-17 14:45:00|15786.1|15785.4|15784.2|15783.5|15787.5|15786.8|15783.4|15782.7|178
1718635800000|2024-06-17 14:50:00|15784.4|15783.7|15788.9|15788.2|15792.8|15792.1|15784.4|15783.7|568
1718636100000|2024-06-17 14:55:00|15788.8|15788.1|15786|15785.3|15788.8|15788.1|15784.7|15784|268
1718636400000|2024-06-17 15:00:00|15785.9|15785.2|15785.1|15784.1|15787.7|15786.7|15783.2|15782.5|256
1718636700000|2024-06-17 15:05:00|15786.1|15785.1|15786.9|15785.9|15789.9|15788.9|15786.1|15785.1|212
1718637000000|2024-06-17 15:10:00|15786.8|15785.8|15785|15784|15787.6|15786.8|15784.7|15783.7|163
1718637300000|2024-06-17 15:15:00|15785.1|15784.1|15784|15783|15786|15785.3|15783.1|15781.8|194
1718637600000|2024-06-17 15:20:00|15783.8|15782.8|15784.5|15783.5|15785.2|15784.2|15781.3|15780.3|218
1718637900000|2024-06-17 15:25:00|15784.4|15783.4|15782.2|15781.5|15784.5|15783.5|15781.2|15780.2|175
1718638200000|2024-06-17 15:30:00|15782.4|15781.4|15785.3|15784.6|15786|15785.3|15781|15780|195
1718638500000|2024-06-17 15:35:00|15785.2|15784.5|15788.3|15787.3|15788.8|15788.1|15785.2|15784.5|171
1718638800000|2024-06-17 15:40:00|15788.2|15787.2|15781.6|15780.9|15788.2|15787.2|15781.6|15780.9|163
1718639100000|2024-06-17 15:45:00|15781.5|15780.8|15783.6|15782.9|15783.7|15782.9|15780|15779.3|155
1718639400000|2024-06-17 15:50:00|15783.7|15783|15781.3|15780.6|15783.7|15783|15780.9|15780.2|93
1718639700000|2024-06-17 15:55:00|15781.4|15780.7|15781.6|15780.6|15781.6|15780.9|15779|15778|132
1718640000000|2024-06-17 16:00:00|15781.5|15780.5|15781.4|15780.4|15781.9|15781.2|15779.2|15778.2|117
1718640300000|2024-06-17 16:05:00|15781.6|15780.6|15778.7|15778|15781.9|15780.9|15778.5|15777.8|92
1718640600000|2024-06-17 16:10:00|15778.6|15777.9|15776.2|15775.5|15778.6|15777.9|15774.7|15774|117
1718640900000|2024-06-17 16:15:00|15775.8|15775.1|15776.6|15775.9|15776.9|15776.2|15775.2|15774.5|102
1718641200000|2024-06-17 16:20:00|15776.7|15776|15779.4|15778.4|15780.7|15779.7|15775.3|15774.6|113
1718641500000|2024-06-17 16:25:00|15779.5|15778.5|15775.3|15774.3|15780.5|15779.8|15774.6|15773.6|142
1718641800000|2024-06-17 16:30:00|15775.4|15774.4|15775.5|15774.5|15775.7|15774.7|15773.3|15772.3|121
1718642100000|2024-06-17 16:35:00|15775.4|15774.4|15776.6|15775.6|15776.6|15775.6|15774.9|15773.9|48
1718642400000|2024-06-17 16:40:00|15776.5|15775.5|15779.1|15778.4|15779.2|15778.5|15774.8|15773.8|92
1718642700000|2024-06-17 16:45:00|15779|15778.3|15779.5|15778.8|15780.1|15779.4|15777.3|15776.3|135
1718643000000|2024-06-17 16:50:00|15779.4|15778.7|15778.9|15777.9|15780.1|15779.4|15778|15777|105
1718643300000|2024-06-17 16:55:00|15778.8|15777.8|15779.2|15778.2|15780.5|15779.5|15777.8|15776.8|92
1718643600000|2024-06-17 17:00:00|15779.1|15778.4|15778.3|15777.6|15779.5|15778.4|15776.1|15775.4|195
1718643900000|2024-06-17 17:05:00|15778.4|15777.7|15775.1|15774.4|15778.4|15777.7|15775.1|15774.4|102
1718644200000|2024-06-17 17:10:00|15775.2|15774.5|15777.1|15776.4|15777.7|15777|15774.4|15773.7|99
1718644500000|2024-06-17 17:15:00|15777|15776.3|15777.7|15777|15778.2|15777.5|15776.7|15776|106
1718644800000|2024-06-17 17:20:00|15777.6|15776.9|15775.1|15774.1|15777.6|15776.9|15774.4|15773.4|128
1718645100000|2024-06-17 17:25:00|15775.2|15774.2|15776.4|15775.7|15776.5|15775.8|15775.1|15774.1|68
1718645400000|2024-06-17 17:30:00|15776.3|15775.6|15779.1|15778.4|15779.6|15778.9|15776.3|15775.6|74
1718645700000|2024-06-17 17:35:00|15779|15778.1|15777.8|15777.1|15779|15778.1|15777.4|15776.5|103
1718646000000|2024-06-17 17:40:00|15777.7|15777|15775.2|15774.5|15777.9|15777|15775|15774.3|63
1718646300000|2024-06-17 17:45:00|15775.1|15774.4|15776.4|15775.4|15777.1|15776.1|15775.1|15774.3|79
1718646600000|2024-06-17 17:50:00|15776.5|15775.5|15774.1|15773.4|15776.7|15775.7|15773.5|15772.8|96
1718646900000|2024-06-17 17:55:00|15774|15773.3|15775.4|15774.7|15775.5|15774.8|15773.8|15773|100
1718647200000|2024-06-17 18:00:00|15775.3|15774.4|15773.9|15773.2|15775.5|15774.7|15773.8|15773.1|93
1718647500000|2024-06-17 18:05:00|15773.8|15773.1|15772.9|15772.2|15774.1|15773.3|15772.6|15771.6|92
1718647800000|2024-06-17 18:10:00|15773|15772.3|15772.9|15772.2|15774.4|15773.4|15772.9|15772.2|62
1718648100000|2024-06-17 18:15:00|15773|15772.3|15773|15772|15774.1|15773.4|15772.9|15772|94
1718648400000|2024-06-17 18:20:00|15772.9|15771.9|15774.7|15773.7|15775|15774|15772.6|15771.6|56
1718648700000|2024-06-17 18:25:00|15774.8|15773.8|15773.8|15772.8|15774.8|15773.8|15773.6|15772.6|52
1718649000000|2024-06-17 18:30:00|15774|15773|15774.1|15773.1|15774.2|15773.4|15773.6|15772.9|41
1718649300000|2024-06-17 18:35:00|15774|15773|15771.5|15770.5|15774.1|15773.1|15771.3|15770.3|55
1718649600000|2024-06-17 18:40:00|15771.6|15770.6|15770.5|15769.5|15771.7|15770.7|15770.3|15769.4|26
1718649900000|2024-06-17 18:45:00|15770.4|15769.7|15768.6|15767.6|15770.5|15769.7|15768.6|15767.6|61
1718650200000|2024-06-17 18:50:00|15768.7|15767.7|15771.5|15770.5|15771.7|15770.7|15768.7|15767.7|53
1718650500000|2024-06-17 18:55:00|15771.6|15770.6|15770.8|15769.8|15772.5|15771.8|15770.3|15769.3|157
1718650800000|2024-06-17 19:00:00|15770.7|15769.7|15772.4|15771.4|15773.4|15772.4|15770|15769.1|115
1718651100000|2024-06-17 19:05:00|15772.5|15771.5|15772.3|15771.3|15773.8|15772.8|15772.2|15771.2|58
1718651400000|2024-06-17 19:10:00|15772.8|15771.8|15773.4|15772.4|15773.4|15772.4|15772|15771|85
1718651700000|2024-06-17 19:15:00|15773.3|15772.3|15773.6|15772.6|15774.6|15773.6|15773.2|15772.2|56
1718652000000|2024-06-17 19:20:00|15773.5|15772.5|15774.4|15773.4|15774.9|15773.9|15773.5|15772.5|39
1718652300000|2024-06-17 19:25:00|15774.5|15773.5|15775|15774|15776|15775|15773|15772|90
1718652600000|2024-06-17 19:30:00|15774.9|15773.9|15773.4|15772.4|15775|15774|15773.2|15772.2|42
1718652900000|2024-06-17 19:35:00|15773.5|15772.5|15772|15771.3|15773.6|15772.6|15771.8|15771.1|69
1718653200000|2024-06-17 19:40:00|15772.1|15771.4|15772.5|15771.8|15772.5|15771.8|15771.9|15771.2|58
1718653500000|2024-06-17 19:45:00|15772.7|15772|15772.5|15771.8|15773.6|15772.8|15771.5|15770.5|83
1718653800000|2024-06-17 19:50:00|15772.4|15771.7|15772.2|15771.5|15772.7|15772|15771|15770|71
1718654100000|2024-06-17 19:55:00|15772.3|15771.6|15773.8|15772.8|15773.8|15772.8|15771.8|15770.8|98
1718654400000|2024-06-17 20:00:00|15773.6|15772.6|15772.2|15771.2|15773.8|15772.9|15772|15771|33
1718654700000|2024-06-17 20:05:00|15772.3|15771.3|15772.3|15771.3|15772.6|15771.9|15770.8|15770.1|38
1718655000000|2024-06-17 20:10:00|15772.7|15771.7|15772.1|15771.4|15773.4|15772.5|15772.1|15771.2|44
1718655300000|2024-06-17 20:15:00|15772.6|15771.9|15773.4|15772.7|15773.6|15772.9|15772.6|15771.9|24
1718655600000|2024-06-17 20:20:00|15773.3|15772.6|15772.4|15771.4|15773.3|15772.6|15772.1|15771.2|19
1718655900000|2024-06-17 20:25:00|15772.6|15771.1|15773.6|15772.6|15773.9|15772.7|15772.6|15771.1|55
1718656200000|2024-06-17 20:30:00|15774|15772.4|15773.3|15772.3|15774|15772.8|15773.3|15772.3|29
1718656500000|2024-06-17 20:35:00|15773.4|15772.4|15773.2|15772.2|15773.8|15772.8|15772.5|15771.5|31
1718656800000|2024-06-17 20:40:00|15773.5|15772.5|15773.3|15772.3|15773.7|15772.6|15773.1|15771.8|49
1718657100000|2024-06-17 20:45:00|15773.4|15772.4|15771.1|15770.1|15773.7|15772.4|15771|15770|38
1718657400000|2024-06-17 20:50:00|15771.2|15770.2|15772.3|15771.3|15772.7|15771.5|15771.2|15769.8|36
1718657700000|2024-06-17 20:55:00|15773.2|15770.5|15777.3|15770.3|15777.3|15771|15773.1|15768.7|121
1718658000000|2024-06-17 21:00:00|15777.4|15770.4|15772.8|15765.8|15777.4|15770.4|15772.1|15765.1|15
1718658300000|2024-06-17 21:05:00|15772.9|15765.9|15773|15766|15773.1|15766.1|15772.9|15765.9|8
1718658600000|2024-06-17 21:10:00|15772.9|15765.9|15773|15766|15773.1|15766.1|15772.9|15765.9|12
1718658900000|2024-06-17 21:15:00|15773.1|15766.1|15772.8|15765.8|15773.2|15766.2|15772.7|15765.7|16
1718659200000|2024-06-17 21:20:00|15772.9|15765.9|15772.9|15765.9|15773.2|15766.2|15772.9|15765.9|30
1718659500000|2024-06-17 21:25:00|15772.8|15765.8|15773.6|15766.6|15773.6|15766.6|15772.8|15765.8|23
1718659800000|2024-06-17 21:30:00|15773.8|15766.8|15773.8|15766.8|15773.8|15766.8|15773.5|15766.5|32
1718660100000|2024-06-17 21:35:00|15773.7|15766.7|15775.6|15768.6|15775.6|15768.6|15773.7|15766.7|12
1718660400000|2024-06-17 21:40:00|15775.7|15768.7|15776.3|15770.7|15776.6|15770.7|15775.7|15768.7|18
1718660700000|2024-06-17 21:45:00|15776.4|15770.8|15776.2|15770.9|15776.4|15770.9|15776.2|15770.7|9
1718661000000|2024-06-17 21:50:00|15776.1|15770.8|15776.1|15770.8|15776.2|15771|15776.1|15770.7|17
1718661300000|2024-06-17 21:55:00|15776.2|15770.9|15776.1|15770.9|15776.2|15771.5|15775.7|15770.8|84
1718661600000|2024-06-17 22:00:00|15776.2|15771.3|15772.2|15769.4|15776.2|15771.3|15767.8|15764.1|224
1718661900000|2024-06-17 22:05:00|15771.7|15769.9|15772.6|15771.1|15772.7|15771.4|15771.4|15769.6|47
1718662200000|2024-06-17 22:10:00|15772.7|15770.9|15771.2|15770.2|15772.8|15771.3|15771.2|15769.8|32
1718662500000|2024-06-17 22:15:00|15771.8|15770|15771|15770|15772.3|15770.4|15771|15769.3|31
1718662800000|2024-06-17 22:20:00|15771.2|15769.7|15771.1|15770.1|15771.2|15770.2|15769.9|15768.9|30
1718663100000|2024-06-17 22:25:00|15771.2|15770.2|15771.9|15770.9|15772.2|15770.9|15771.1|15770.1|35
1718663400000|2024-06-17 22:30:00|15771.8|15770.8|15771.3|15770.3|15772.4|15771.4|15770|15768.7|36
1718663700000|2024-06-17 22:35:00|15771.4|15770.4|15772.5|15771.5|15772.7|15771.7|15771.3|15770.3|32
1718664000000|2024-06-17 22:40:00|15772.6|15771.6|15772.4|15771.4|15773.6|15772.2|15772.2|15771.2|33
1718664300000|2024-06-17 22:45:00|15772.3|15771.3|15771.3|15770.3|15773.6|15772.6|15771.1|15770.3|51
1718664600000|2024-06-17 22:50:00|15771.2|15770.2|15771.1|15770.1|15771.2|15770.2|15771.1|15770.1|14
1718664900000|2024-06-17 22:55:00|15771.2|15770.2|15771.4|15770.4|15771.5|15770.5|15770.1|15769.1|30
1718665200000|2024-06-17 23:00:00|15771.3|15770.3|15772.4|15771.4|15774|15773|15770.9|15769.9|63
1718665500000|2024-06-17 23:05:00|15772.3|15771.3|15772.5|15771.5|15772.8|15771.8|15771.6|15770.6|47
1718665800000|2024-06-17 23:10:00|15772.4|15771.4|15770.1|15769.1|15772.6|15771.6|15770|15769|64
1718666100000|2024-06-17 23:15:00|15770|15769|15766.3|15765.3|15771.4|15770.4|15766.3|15765.3|94
1718666400000|2024-06-17 23:20:00|15766.5|15765.5|15766.4|15765.4|15766.7|15765.7|15764.9|15763.9|90
1718666700000|2024-06-17 23:25:00|15766.3|15765.3|15766.5|15765.5|15766.7|15765.7|15764|15763|75
1718667000000|2024-06-17 23:30:00|15766.4|15765.4|15766.5|15765.5|15766.7|15765.7|15765.3|15763.9|62
1718667300000|2024-06-17 23:35:00|15766.4|15765.4|15765.5|15764.5|15766.6|15765.6|15764.8|15763.8|65
1718667600000|2024-06-17 23:40:00|15765.4|15764.4|15767.9|15766.9|15767.9|15767.1|15765.3|15764.4|50
1718667900000|2024-06-17 23:45:00|15767.6|15766.8|15766.4|15765.7|15767.8|15767.1|15766.3|15765.6|52
1718668200000|2024-06-17 23:50:00|15766.8|15766.1|15769|15768.3|15770.1|15769.3|15766.6|15765.9|75
1718668500000|2024-06-17 23:55:00|15768.9|15768.2|15770.4|15769.4|15771.3|15770.6|15768.6|15767.9|56
1718668800000|2024-06-18 00:00:00|15770.3|15769.3|15762.8|15761.8|15770.5|15769.4|15761.2|15759.9|283
1718669100000|2024-06-18 00:05:00|15762.7|15761.7|15761.4|15760.4|15765.1|15764.3|15761.4|15760.4|149
1718669400000|2024-06-18 00:10:00|15761.5|15760.5|15767.6|15766.9|15767.7|15767|15761.5|15760.5|157
1718669700000|2024-06-18 00:15:00|15767.7|15767|15766.5|15765.5|15768.6|15767.6|15765.2|15764.5|186
1718670000000|2024-06-18 00:20:00|15766.4|15765.4|15767.7|15766.7|15769.7|15768.7|15766.4|15765.4|152
1718670300000|2024-06-18 00:25:00|15767.5|15766.5|15771.2|15770.2|15771.3|15770.5|15766.2|15765.2|165
1718670600000|2024-06-18 00:30:00|15771|15770|15770.9|15770.2|15773.5|15772.8|15768.8|15768.1|167
1718670900000|2024-06-18 00:35:00|15771|15770.3|15766.6|15765.6|15771|15770.3|15764.8|15764.1|164
1718671200000|2024-06-18 00:40:00|15766.5|15765.5|15765|15764.3|15769|15768|15764.5|15763.8|136
1718671500000|2024-06-18 00:45:00|15765.3|15764.6|15765|15764|15766.7|15766|15761.6|15760.7|161
1718671800000|2024-06-18 00:50:00|15764.9|15763.9|15768.3|15767.6|15768.8|15767.9|15762|15761.3|403
1718672100000|2024-06-18 00:55:00|15768.4|15767.7|15768.7|15768|15771.2|15770.4|15767.5|15766.6|267
1718672400000|2024-06-18 01:00:00|15768.6|15767.9|15769.9|15769.2|15771.5|15770.6|15767.1|15766.2|149
1718672700000|2024-06-18 01:05:00|15770|15769.3|15764.7|15764|15770|15769.3|15762.6|15761.9|156
1718673000000|2024-06-18 01:10:00|15764.8|15764.1|15763.5|15762.8|15770.2|15769.2|15761.5|15760.8|216
1718673300000|2024-06-18 01:15:00|15763.4|15762.7|15764.8|15764.1|15764.8|15764.1|15760.5|15759.8|156
1718673600000|2024-06-18 01:20:00|15764.7|15764|15769.4|15768.7|15769.9|15769|15764.7|15764|169
1718673900000|2024-06-18 01:25:00|15769.6|15768.9|15767.3|15766.6|15769.9|15769.2|15766.8|15765.8|143
1718674200000|2024-06-18 01:30:00|15767.2|15766.5|15763.6|15762.9|15767.2|15766.5|15761.9|15760.9|200
1718674500000|2024-06-18 01:35:00|15763.5|15762.8|15762.1|15761.1|15765.6|15764.9|15761.9|15761.1|108
1718674800000|2024-06-18 01:40:00|15761.9|15760.9|15756.2|15755.5|15761.9|15760.9|15754.4|15752.8|357
1718675100000|2024-06-18 01:45:00|15755.7|15755|15757.1|15756.4|15757.6|15756.6|15752.6|15751.6|219
1718675400000|2024-06-18 01:50:00|15757|15756.3|15753.3|15752.3|15759.1|15758.4|15753.2|15752.2|164
1718675700000|2024-06-18 01:55:00|15753.2|15752.2|15759.7|15758.7|15759.7|15758.7|15752.3|15751.3|181
1718676000000|2024-06-18 02:00:00|15759.6|15758.6|15756.2|15755.5|15761.3|15760|15755.8|15755.1|240
1718676300000|2024-06-18 02:05:00|15756.1|15755.4|15760|15759|15760.3|15759.2|15756.1|15755.4|166
1718676600000|2024-06-18 02:10:00|15760.5|15759.5|15762.6|15761.9|15764.6|15763.6|15759.4|15758.4|174
1718676900000|2024-06-18 02:15:00|15762.5|15761.8|15763.1|15762.4|15763.8|15762.8|15761.3|15760.5|110
1718677200000|2024-06-18 02:20:00|15763|15762.3|15763.3|15762.3|15766.1|15765.4|15762.1|15761.4|124
1718677500000|2024-06-18 02:25:00|15762.9|15761.9|15761.1|15760.4|15764.5|15763.8|15761.1|15760.4|98
1718677800000|2024-06-18 02:30:00|15761.2|15760.5|15762|15761.3|15763.3|15762.6|15760.8|15760.1|57
1718678100000|2024-06-18 02:35:00|15761.9|15761.2|15762.1|15761.1|15762.5|15761.8|15760.8|15760.1|63
1718678400000|2024-06-18 02:40:00|15761.8|15760.8|15760.3|15759.3|15763.4|15762.4|15760.2|15759.2|109
1718678700000|2024-06-18 02:45:00|15760.2|15759.2|15761.2|15760.5|15762|15761.1|15760.2|15759.2|58
1718679000000|2024-06-18 02:50:00|15761.1|15760.4|15763.4|15762.7|15764.9|15764.2|15761.1|15760.4|95
1718679300000|2024-06-18 02:55:00|15763.3|15762.6|15765.8|15764.8|15767|15766.2|15761.3|15760.6|203
1718679600000|2024-06-18 03:00:00|15766.2|15765.2|15763.5|15762.5|15766.6|15765.7|15763|15762.3|138
1718679900000|2024-06-18 03:05:00|15763.2|15762.2|15761|15760.3|15763.7|15763|15760.6|15759.9|96
1718680200000|2024-06-18 03:10:00|15761.1|15760.4|15761|15760.3|15762.6|15761.9|15758.7|15758|127
1718680500000|2024-06-18 03:15:00|15760.9|15760.2|15761.2|15760.5|15762.1|15761.4|15760.3|15759.6|93
1718680800000|2024-06-18 03:20:00|15761|15760.3|15764.2|15763.2|15764.4|15763.4|15761|15760.3|66
1718681100000|2024-06-18 03:25:00|15764.6|15763.6|15764|15763.3|15764.7|15763.9|15763.4|15762.7|56
1718681400000|2024-06-18 03:30:00|15763.9|15763.2|15763.1|15762.4|15765.1|15764.1|15762.2|15761.5|110
1718681700000|2024-06-18 03:35:00|15763.2|15762.5|15761.9|15761.2|15763.5|15762.8|15760.9|15760|79
1718682000000|2024-06-18 03:40:00|15762|15761.3|15763.3|15762.6|15763.6|15762.9|15761.8|15760.8|44
1718682300000|2024-06-18 03:45:00|15763.4|15762.7|15763.1|15762.1|15763.6|15762.8|15763|15762|42
1718682600000|2024-06-18 03:50:00|15763|15762|15763.6|15762.6|15763.6|15762.6|15761.7|15760.7|60
1718682900000|2024-06-18 03:55:00|15763.7|15762.7|15764.4|15763.7|15765.5|15764.8|15763.1|15762.3|53
1718683200000|2024-06-18 04:00:00|15764.3|15763.6|15763.4|15762.4|15765|15764.2|15763.4|15762.4|65
1718683500000|2024-06-18 04:05:00|15763.5|15762.5|15762.3|15761.3|15763.8|15762.8|15762.2|15761.2|41
1718683800000|2024-06-18 04:10:00|15762.4|15761.4|15763.7|15763|15764.8|15764|15762.3|15761.3|71
1718684100000|2024-06-18 04:15:00|15763.6|15762.9|15762.1|15761.1|15764.2|15763.2|15761.1|15760.1|61
1718684400000|2024-06-18 04:20:00|15761.9|15760.9|15760.8|15759.8|15762.4|15761.4|15760.5|15759.5|67
1718684700000|2024-06-18 04:25:00|15760.9|15759.9|15761.1|15760.1|15761.2|15760.2|15759.6|15758.6|101
1718685000000|2024-06-18 04:30:00|15761.2|15760.2|15761.8|15760.8|15762.2|15761.5|15758.6|15757.9|130
1718685300000|2024-06-18 04:35:00|15762|15761|15765.8|15765.1|15765.9|15765.2|15760.3|15759.3|174
1718685600000|2024-06-18 04:40:00|15766.1|15765.4|15769.3|15768.6|15770.7|15769.7|15763.9|15762.9|158
1718685900000|2024-06-18 04:45:00|15769.4|15768.7|15771.2|15770.2|15774|15773|15768.5|15767.6|142
1718686200000|2024-06-18 04:50:00|15771.5|15770.5|15769.7|15769|15772.4|15771.7|15767.8|15766.8|159
1718686500000|2024-06-18 04:55:00|15769.8|15769.1|15772.1|15771.4|15773.3|15772.5|15769.8|15769.1|163
1718686800000|2024-06-18 05:00:00|15772|15771.3|15767.7|15767|15773.3|15772.6|15767.4|15766.4|235
1718687100000|2024-06-18 05:05:00|15768|15767.3|15768.7|15768|15770|15769.3|15768|15767.3|83
1718687400000|2024-06-18 05:10:00|15768.6|15767.9|15769.4|15768.4|15769.5|15768.5|15767.4|15766.4|96
1718687700000|2024-06-18 05:15:00|15769.6|15768.6|15771.1|15770.1|15772|15771.2|15768.7|15768|97
1718688000000|2024-06-18 05:20:00|15771|15770|15775.8|15774.8|15776.9|15775.9|15771|15770|124
1718688300000|2024-06-18 05:25:00|15775.6|15774.6|15775.5|15774.5|15776.7|15775.7|15774.2|15773.2|74
1718688600000|2024-06-18 05:30:00|15775.8|15774.8|15779.5|15778.5|15781|15780.2|15775.8|15774.8|229
1718688900000|2024-06-18 05:35:00|15779.4|15778.4|15780.8|15780.1|15780.8|15780.1|15777.8|15776.8|169
1718689200000|2024-06-18 05:40:00|15780.7|15780|15781.1|15780.1|15781.7|15780.7|15778.6|15777.9|114
1718689500000|2024-06-18 05:45:00|15781.2|15780.2|15783.1|15782.4|15783.7|15783|15780|15779|149
1718689800000|2024-06-18 05:50:00|15783|15782.3|15785|15784.3|15785.1|15784.4|15783|15782.3|98
1718690100000|2024-06-18 05:55:00|15785.2|15784.5|15784.4|15783.4|15786.6|15785.6|15783.2|15782.5|191
1718690400000|2024-06-18 06:00:00|15784.5|15783.5|15785|15784.3|15787.3|15786.6|15783.2|15782.5|256
1718690700000|2024-06-18 06:05:00|15785.1|15784.4|15784.1|15783.4|15786.6|15785.8|15784.1|15783.4|110
1718691000000|2024-06-18 06:10:00|15784.2|15783.5|15786.6|15785.9|15787.4|15786.7|15782.5|15781.8|140
1718691300000|2024-06-18 06:15:00|15786.7|15786|15787.4|15786.4|15789.5|15788.8|15786.7|15785.9|149
1718691600000|2024-06-18 06:20:00|15787.6|15786.6|15787.9|15787.2|15788.8|15788.1|15785.9|15785.2|190
1718691900000|2024-06-18 06:25:00|15788|15787.3|15789.9|15788.9|15790.7|15789.9|15786.7|15786|191
1718692200000|2024-06-18 06:30:00|15789.8|15788.8|15793.7|15793|15793.9|15793|15789.8|15788.8|182
1718692500000|2024-06-18 06:35:00|15793.8|15793.1|15792.7|15791.7|15796.1|15795.1|15792.6|15791.7|193
1718692800000|2024-06-18 06:40:00|15792.8|15791.8|15794.9|15794.2|15796.5|15795.5|15792.5|15791.5|232
1718693100000|2024-06-18 06:45:00|15795.2|15794.3|15797.7|15796.7|15799.3|15798.6|15794.4|15793.7|212
1718693400000|2024-06-18 06:50:00|15797.6|15796.6|15796.5|15795.5|15798.9|15797.9|15794.4|15793.4|248
1718693700000|2024-06-18 06:55:00|15796.6|15795.6|15797|15796|15798|15797|15796.1|15795.1|233
1718694000000|2024-06-18 07:00:00|15796.9|15795.9|15798.1|15796.6|15798.7|15797.7|15794.9|15793.9|359
1718694300000|2024-06-18 07:05:00|15798.2|15796.7|15798|15797|15799.2|15798.4|15797.4|15796.4|223
1718694600000|2024-06-18 07:10:00|15798.1|15797.1|15799.1|15798.1|15799.7|15799|15798|15797|175
1718694900000|2024-06-18 07:15:00|15799.2|15798.2|15807.3|15806.3|15809.6|15808.6|15793.7|15791.8|367
1718695200000|2024-06-18 07:20:00|15807.2|15806.2|15805.2|15803.6|15808.7|15807.7|15804.7|15803.5|324
1718695500000|2024-06-18 07:25:00|15805.1|15803.5|15809.8|15808.8|15809.9|15808.9|15803.3|15802.3|273
1718695800000|2024-06-18 07:30:00|15809.7|15809|15806.9|15806.2|15811|15810|15806.4|15805.7|191
1718696100000|2024-06-18 07:35:00|15807|15806.3|15807.1|15806.4|15809.1|15808.4|15805.9|15805.2|179
1718696400000|2024-06-18 07:40:00|15807.2|15806.5|15808.6|15807.6|15811.2|15810.5|15806.3|15805.6|174
1718696700000|2024-06-18 07:45:00|15808.7|15807.7|15812.6|15811.9|15813.8|15812.8|15808.2|15807.3|186
1718697000000|2024-06-18 07:50:00|15812.7|15812|15810.6|15809.6|15813.2|15812.5|15810.1|15809.2|132
1718697300000|2024-06-18 07:55:00|15810.8|15809.8|15813.4|15812.7|15813.7|15813|15810.6|15809.6|142
1718697600000|2024-06-18 08:00:00|15813.5|15812.8|15814.8|15814.1|15816.1|15815.4|15813.5|15812.8|187
1718697900000|2024-06-18 08:05:00|15815.2|15814.5|15815.8|15815.1|15816.4|15815.4|15815.1|15814.1|109
1718698200000|2024-06-18 08:10:00|15816|15815|15817.6|15816.9|15818.2|15817.5|15815.9|15814.9|120
1718698500000|2024-06-18 08:15:00|15817.7|15817|15821|15820|15823.5|15822.8|15817.1|15816.4|344
1718698800000|2024-06-18 08:20:00|15820.4|15819.4|15811.4|15810.7|15820.7|15819.7|15807.6|15806.5|453
1718699100000|2024-06-18 08:25:00|15811.3|15810.6|15819.4|15818.4|15819.6|15818.6|15811|15810.3|223
1718699400000|2024-06-18 08:30:00|15819.3|15818.6|15817.3|15816.3|15819.3|15818.6|15815.6|15814.6|230
1718699700000|2024-06-18 08:35:00|15816.7|15815.7|15817.6|15816.6|15817.8|15816.8|15815.8|15814.4|202
1718700000000|2024-06-18 08:40:00|15817.5|15816.5|15818.2|15817.5|15818.5|15817.5|15814.6|15813.6|163
1718700300000|2024-06-18 08:45:00|15818.1|15817.4|15817|15816.3|15819|15818|15815.8|15814.8|158
1718700600000|2024-06-18 08:50:00|15817.2|15816.5|15817.2|15816.5|15820.5|15819.5|15816.9|15815.9|160
1718700900000|2024-06-18 08:55:00|15817.3|15816.6|15815.5|15814.8|15818.9|15818.2|15815.3|15814.6|120
1718701200000|2024-06-18 09:00:00|15815.6|15814.9|15812.2|15811.5|15816.3|15815.6|15810.9|15810.2|147
1718701500000|2024-06-18 09:05:00|15812.3|15811.6|15808.4|15807.7|15812.7|15812|15808.2|15807|167
1718701800000|2024-06-18 09:10:00|15809.1|15808.4|15805.6|15804.9|15809.1|15808.4|15802.8|15801.8|308
1718702100000|2024-06-18 09:15:00|15805.7|15805|15803.1|15802.4|15806.1|15805.2|15800.3|15799.3|207
1718702400000|2024-06-18 09:20:00|15802.7|15802|15806.3|15805.3|15808.5|15807.5|15801.9|15800.9|394
1718702700000|2024-06-18 09:25:00|15806.7|15805.7|15808.9|15807.9|15809.2|15808.5|15805|15804.1|373
1718703000000|2024-06-18 09:30:00|15808.8|15807.8|15808.8|15808.1|15810.6|15809.5|15807.5|15806.7|252
1718703300000|2024-06-18 09:35:00|15808.7|15808|15808.7|15807.7|15809.3|15808.3|15806.1|15805.3|133
1718703600000|2024-06-18 09:40:00|15808.5|15807.5|15808.8|15808.1|15809|15808.2|15803.8|15803.1|207
1718703900000|2024-06-18 09:45:00|15808.7|15808|15811.5|15810.8|15812.3|15811.3|15808.6|15807.8|131
1718704200000|2024-06-18 09:50:00|15811.4|15810.7|15812.6|15811.9|15813.9|15813.2|15811.3|15810.6|100
1718704500000|2024-06-18 09:55:00|15812.8|15812.1|15810.3|15809.6|15812.8|15812.1|15809.9|15809|130
1718704800000|2024-06-18 10:00:00|15810.5|15809.8|15808.6|15807.9|15811|15810.1|15808.4|15807.7|128
1718705100000|2024-06-18 10:05:00|15808.4|15807.7|15808.5|15807.8|15808.9|15808.2|15807.4|15806.7|115
1718705400000|2024-06-18 10:10:00|15808.6|15807.9|15808.5|15807.8|15808.7|15808|15807.3|15806.6|87
1718705700000|2024-06-18 10:15:00|15808.6|15807.9|15811.3|15810.6|15811.7|15811|15808.3|15807.6|149
1718706000000|2024-06-18 10:20:00|15811.4|15810.4|15809|15808.3|15811.4|15810.4|15808.8|15808.1|76
1718706300000|2024-06-18 10:25:00|15808.9|15808.2|15809.9|15809.2|15811.3|15810.6|15808.9|15808.2|92
1718706600000|2024-06-18 10:30:00|15810|15809.3|15812.3|15811.6|15814|15813|15809.9|15809.2|121
1718706900000|2024-06-18 10:35:00|15812.4|15811.7|15813.7|15813|15814.5|15813.8|15812.3|15811.6|68
1718707200000|2024-06-18 10:40:00|15813.9|15813.2|15815|15814.3|15815.8|15815.1|15813.7|15813|99
1718707500000|2024-06-18 10:45:00|15815.1|15814.4|15811|15810|15816|15815.3|15809.7|15808.7|163
1718707800000|2024-06-18 10:50:00|15811.1|15810.1|15811|15810.3|15812.6|15811.9|15809.4|15808.7|175
1718708100000|2024-06-18 10:55:00|15811.1|15810.4|15811|15810.3|15813.1|15812.4|15810.9|15810.2|80
1718708400000|2024-06-18 11:00:00|15810.9|15810.2|15813.8|15812.8|15814.5|15813.5|15810|15809.3|102
1718708700000|2024-06-18 11:05:00|15813.7|15812.7|15813.2|15812.5|15814.5|15813.8|15810.7|15809.7|102
1718709000000|2024-06-18 11:10:00|15813.1|15812.4|15813.8|15813.1|15814.9|15813.9|15812|15811.3|73
1718709300000|2024-06-18 11:15:00|15813.7|15813|15813.5|15812.8|15814.7|15814|15812.8|15812.1|81
1718709600000|2024-06-18 11:20:00|15813.6|15812.9|15814.9|15813.9|15815.4|15814.3|15813.2|15812.5|95
1718709900000|2024-06-18 11:25:00|15815.4|15814.4|15813.8|15812.8|15815.8|15814.8|15812.7|15811.7|90
1718710200000|2024-06-18 11:30:00|15813.7|15812.7|15813.7|15813|15815|15814|15812.8|15811.9|123
1718710500000|2024-06-18 11:35:00|15813.8|15813.1|15813.6|15812.9|15814.7|15814|15812.5|15811.8|102
1718710800000|2024-06-18 11:40:00|15813.8|15813.1|15812.4|15811.7|15813.9|15813.2|15811.2|15810.5|115
1718711100000|2024-06-18 11:45:00|15812.2|15811.5|15804.5|15803.5|15812.4|15811.7|15804.1|15803.2|190
1718711400000|2024-06-18 11:50:00|15804.4|15803.4|15807.4|15806.7|15807.7|15807|15803.2|15802.5|148
1718711700000|2024-06-18 11:55:00|15807.5|15806.8|15808.9|15808.2|15809.1|15808.4|15806.1|15805.4|180
1718712000000|2024-06-18 12:00:00|15808.8|15808.1|15811.2|15810.5|15812.1|15811.4|15807.3|15806.5|236
1718712300000|2024-06-18 12:05:00|15811.1|15810.4|15811.2|15810.5|15811.8|15811.1|15809.3|15808.3|155
1718712600000|2024-06-18 12:10:00|15811.1|15810.4|15811.2|15810.2|15813.3|15812.3|15809.5|15808.7|177
1718712900000|2024-06-18 12:15:00|15811.3|15810.3|15805.1|15804.4|15811.4|15810.4|15803.4|15802.4|333
1718713200000|2024-06-18 12:20:00|15804.7|15804|15806.8|15805.8|15810|15809.3|15804|15803.2|309
1718713500000|2024-06-18 12:25:00|15807.1|15806.1|15806.1|15800.1|15811.8|15810.1|15805.6|15799.6|208
1718713800000|2024-06-18 12:30:00|15799.8|15793.8|15780.2|15779.5|15801.6|15795.6|15777.1|15771.1|2040
1718714100000|2024-06-18 12:35:00|15780|15779.3|15773.7|15773|15784.6|15783.6|15772.1|15771.4|1168
1718714400000|2024-06-18 12:40:00|15773.6|15772.9|15774.2|15773.2|15776.6|15775.5|15763.1|15762.1|954
1718714700000|2024-06-18 12:45:00|15774.1|15773.1|15779.8|15778.8|15780.1|15779.1|15772.2|15771.2|817
1718715000000|2024-06-18 12:50:00|15779.7|15778.7|15788.1|15787.4|15788.9|15787.9|15779.7|15778.7|576
1718715300000|2024-06-18 12:55:00|15788|15787.3|15784|15783.3|15788.9|15788.2|15783.7|15782.9|374
1718715600000|2024-06-18 13:00:00|15783.9|15783.2|15778|15777.3|15786.3|15785.6|15777.7|15777|493
1718715900000|2024-06-18 13:05:00|15778.1|15777.4|15770.6|15769.9|15778.2|15777.5|15769.5|15768.7|330
1718716200000|2024-06-18 13:10:00|15770.3|15769.6|15776.4|15775.4|15776.9|15776|15766.7|15766|452
1718716500000|2024-06-18 13:15:00|15776.8|15775.8|15777.5|15776.8|15783.3|15782.6|15774.9|15774.2|565
1718716800000|2024-06-18 13:20:00|15777.6|15776.9|15786.8|15786.1|15787|15786.3|15777.2|15776.5|324
1718717100000|2024-06-18 13:25:00|15786.7|15786|15786.3|15785.6|15789.3|15788.6|15785.9|15785.2|229
1718717400000|2024-06-18 13:30:00|15786.4|15785.4|15789.1|15788.1|15789.4|15788.4|15777.3|15776.5|670
1718717700000|2024-06-18 13:35:00|15789|15788|15785.7|15785|15790.3|15789.3|15784.2|15783.5|489
1718718000000|2024-06-18 13:40:00|15785.8|15785.1|15780.6|15779.6|15787.2|15786.2|15778.4|15777.4|584
1718718300000|2024-06-18 13:45:00|15780.7|15779.7|15781.7|15780.7|15785.3|15784.6|15780|15779.3|460
1718718600000|2024-06-18 13:50:00|15781.6|15780.6|15773.9|15773.2|15781.6|15780.6|15771.3|15770.3|551
1718718900000|2024-06-18 13:55:00|15774|15773.3|15781.2|15779.2|15781.4|15779.6|15771.4|15770.7|461
1718719200000|2024-06-18 14:00:00|15781|15779.3|15780.6|15779.9|15781.9|15781.2|15776.4|15775.7|439
1718719500000|2024-06-18 14:05:00|15781.2|15780.5|15785.2|15784.5|15785.8|15785.1|15781.2|15780.5|418
1718719800000|2024-06-18 14:10:00|15785.3|15784.6|15787.5|15786.8|15788.6|15787.6|15781.8|15780.4|445
1718720100000|2024-06-18 14:15:00|15787.8|15787.1|15784.9|15784.2|15789.6|15788.9|15783.7|15783|457
1718720400000|2024-06-18 14:20:00|15785.7|15785|15789.6|15788.6|15792.6|15791.9|15785.1|15784.2|480
1718720700000|2024-06-18 14:25:00|15789.3|15788.3|15786.7|15786|15791|15790.3|15786.6|15785.9|356
1718721000000|2024-06-18 14:30:00|15786.6|15785.9|15794|15793|15794.1|15793.2|15786.1|15785.4|295
1718721300000|2024-06-18 14:35:00|15793.7|15792.7|15793.8|15793.1|15795.2|15794.5|15792.8|15791.9|281
1718721600000|2024-06-18 14:40:00|15793.7|15793|15793.4|15792.4|15795.2|15794.5|15791.6|15790.6|268
1718721900000|2024-06-18 14:45:00|15793|15792|15795|15794.3|15795.1|15794.3|15792.1|15791.4|209
1718722200000|2024-06-18 14:50:00|15795.1|15794.4|15793.7|15793|15801.2|15800.5|15793.5|15792.8|499
1718722500000|2024-06-18 14:55:00|15793.9|15793.2|15797.5|15796.8|15797.5|15796.8|15793.4|15792.4|440
1718722800000|2024-06-18 15:00:00|15797.4|15796.7|15798.9|15798.2|15799.8|15799.1|15795.3|15794.6|313
1718723100000|2024-06-18 15:05:00|15798.8|15798.1|15794.8|15794.1|15800.8|15800.1|15792.6|15791.9|329
1718723400000|2024-06-18 15:10:00|15795.1|15794.4|15794.2|15793.2|15799.6|15798.9|15793.4|15792.7|272
1718723700000|2024-06-18 15:15:00|15794|15793|15787.8|15786.8|15794.1|15793.1|15785.5|15784.8|406
1718724000000|2024-06-18 15:20:00|15787.9|15786.9|15790.1|15789.4|15792.2|15791.2|15787|15786|313
1718724300000|2024-06-18 15:25:00|15790|15789.3|15791.3|15790.6|15792|15791.3|15787.9|15787|175
1718724600000|2024-06-18 15:30:00|15791.1|15790.4|15789|15788|15793.2|15792.5|15787.3|15786.6|225
1718724900000|2024-06-18 15:35:00|15788.9|15787.9|15785.6|15784.9|15789.4|15788.4|15784.5|15783.5|212
1718725200000|2024-06-18 15:40:00|15785.5|15784.8|15775.4|15774.7|15785.8|15785.1|15775.2|15774.3|358
1718725500000|2024-06-18 15:45:00|15775.6|15774.9|15779.7|15779|15779.8|15779.1|15775.1|15774.3|276
1718725800000|2024-06-18 15:50:00|15780.1|15779.4|15781.4|15780.7|15784.2|15783.5|15780.1|15779.4|195
1718726100000|2024-06-18 15:55:00|15781.5|15780.8|15782.1|15781.4|15783.4|15782.4|15779.2|15778.5|152
1718726400000|2024-06-18 16:00:00|15782|15781.3|15778.4|15777.7|15784.6|15783.9|15777.3|15776.3|145
1718726700000|2024-06-18 16:05:00|15778.5|15777.8|15778.1|15777.4|15781.2|15780.2|15777.7|15777|194
1718727000000|2024-06-18 16:10:00|15777.6|15776.9|15774.4|15773.7|15778.9|15778.2|15773.1|15772.4|193
1718727300000|2024-06-18 16:15:00|15774.6|15773.9|15779.4|15778.7|15780|15779.3|15774.3|15773.6|151
1718727600000|2024-06-18 16:20:00|15779.3|15778.6|15775.5|15774.5|15779.6|15778.9|15775|15774|134
1718727900000|2024-06-18 16:25:00|15775.4|15774.4|15776.2|15775.5|15776.3|15775.6|15774.1|15773.1|159
1718728200000|2024-06-18 16:30:00|15776.3|15775.6|15776|15775.3|15777|15776.3|15775|15774.3|135
1718728500000|2024-06-18 16:35:00|15775.9|15775.2|15773.9|15773.2|15777|15776|15773|15772|156
1718728800000|2024-06-18 16:40:00|15773.8|15773.1|15776.7|15776|15776.7|15776|15773.1|15772.2|136
1718729100000|2024-06-18 16:45:00|15776.9|15776.2|15775.9|15775.2|15778.1|15777.1|15775.6|15774.6|95
1718729400000|2024-06-18 16:50:00|15776|15775.3|15774.3|15773.6|15776.5|15775.8|15774.3|15773.4|115
1718729700000|2024-06-18 16:55:00|15774.4|15773.7|15771.5|15770.8|15774.8|15774.1|15770.4|15769.4|149
1718730000000|2024-06-18 17:00:00|15771.6|15770.9|15771.3|15770.6|15771.8|15771.1|15764.9|15763.3|414
1718730300000|2024-06-18 17:05:00|15771.4|15770.7|15777.1|15776.4|15777.1|15776.4|15768.7|15768|269
1718730600000|2024-06-18 17:10:00|15777.2|15776.5|15777.4|15776.7|15779.7|15779|15775.6|15774.9|222
1718730900000|2024-06-18 17:15:00|15777.3|15776.6|15775.3|15774.6|15778|15777.3|15775.1|15774.4|119
1718731200000|2024-06-18 17:20:00|15775.2|15774.5|15775.5|15774.8|15779|15778.3|15774.4|15773.7|225
1718731500000|2024-06-18 17:25:00|15775.6|15774.9|15775.3|15774.6|15776.9|15776.2|15771.8|15771.1|202
1718731800000|2024-06-18 17:30:00|15775.4|15774.4|15776.9|15776.2|15779.1|15778.4|15773.7|15772.7|212
1718732100000|2024-06-18 17:35:00|15777|15776.3|15777.2|15776.5|15777.3|15776.6|15774.8|15774.1|168
1718732400000|2024-06-18 17:40:00|15777.4|15776.7|15779.8|15779.1|15780.1|15779.4|15777.1|15776.1|210
1718732700000|2024-06-18 17:45:00|15779.7|15779|15780.9|15780.2|15783.8|15783.1|15779.7|15779|194
1718733000000|2024-06-18 17:50:00|15781|15780.3|15786.7|15786|15787.8|15787.1|15781|15780.3|167
1718733300000|2024-06-18 17:55:00|15786.6|15785.9|15786.2|15785.5|15787.3|15786.6|15784.8|15784.1|114
1718733600000|2024-06-18 18:00:00|15786.4|15785.7|15784|15783.3|15787|15786.3|15783.2|15782.5|135
1718733900000|2024-06-18 18:05:00|15783.9|15783.2|15784.2|15783.5|15784.3|15783.6|15782.8|15782.1|56
1718734200000|2024-06-18 18:10:00|15784.1|15783.4|15785.5|15784.8|15786|15785.3|15783.9|15782.9|88
1718734500000|2024-06-18 18:15:00|15785.4|15784.7|15785.9|15785.2|15786.3|15785.6|15783.9|15783.2|82
1718734800000|2024-06-18 18:20:00|15786|15785.3|15787.7|15787|15787.9|15787.2|15785.6|15784.9|70
1718735100000|2024-06-18 18:25:00|15787.8|15787.1|15789|15788.3|15790.2|15789.5|15787.4|15786.7|108
1718735400000|2024-06-18 18:30:00|15788.8|15788.1|15789.2|15788.5|15789.6|15788.9|15788.3|15787.6|101
1718735700000|2024-06-18 18:35:00|15789.1|15788.4|15787.3|15786.6|15790|15789.3|15786.8|15786.1|111
1718736000000|2024-06-18 18:40:00|15787.2|15786.5|15785.7|15785|15787.2|15786.5|15783.8|15782.8|138
1718736300000|2024-06-18 18:45:00|15785.9|15785.2|15784.1|15783.1|15785.9|15785.2|15783.1|15782.2|81
1718736600000|2024-06-18 18:50:00|15784.2|15783.2|15783.2|15782.2|15784.2|15783.2|15780.8|15779.8|172
1718736900000|2024-06-18 18:55:00|15783.4|15782.4|15780.1|15779.4|15783.4|15782.4|15777.5|15776.6|200
1718737200000|2024-06-18 19:00:00|15779.5|15778.8|15778.4|15777.7|15779.5|15778.8|15775.6|15774.9|199
1718737500000|2024-06-18 19:05:00|15778.3|15777.6|15779.1|15778.4|15779.1|15778.4|15777|15776.3|109
1718737800000|2024-06-18 19:10:00|15779.3|15778.6|15779.6|15778.9|15779.7|15779|15777.9|15777.2|50
1718738100000|2024-06-18 19:15:00|15779.5|15778.8|15780.2|15779.5|15780.8|15780.1|15779.4|15778.7|60
1718738400000|2024-06-18 19:20:00|15780.3|15779.6|15783.1|15782.4|15783.3|15782.6|15780.3|15779.5|80
1718738700000|2024-06-18 19:25:00|15783.3|15782.6|15782.3|15781.6|15786|15785.3|15780.3|15779.6|134
1718739000000|2024-06-18 19:30:00|15782.4|15781.7|15783.8|15783.1|15786.1|15785.4|15782|15781.3|90
1718739300000|2024-06-18 19:35:00|15784|15783.3|15783|15782.3|15784.1|15783.4|15782.6|15781.9|72
1718739600000|2024-06-18 19:40:00|15783.1|15782.4|15784.7|15784|15785.1|15784.4|15782|15781.3|62
1718739900000|2024-06-18 19:45:00|15784.6|15783.9|15784.6|15783.9|15786.1|15785.4|15783.7|15783|66
1718740200000|2024-06-18 19:50:00|15784.5|15783.8|15782.1|15781.1|15784.5|15783.8|15781.6|15780.9|92
1718740500000|2024-06-18 19:55:00|15782|15781|15787.1|15786.1|15787.1|15786.3|15781.9|15780.9|141
1718740800000|2024-06-18 20:00:00|15787.2|15786.2|15785|15784.3|15787.5|15786.7|15784.7|15784|56
1718741100000|2024-06-18 20:05:00|15784.9|15784.2|15785.6|15784.9|15785.7|15784.9|15784.2|15783.5|31
1718741400000|2024-06-18 20:10:00|15785.7|15785|15784.6|15783.9|15786.3|15785.6|15783.3|15782.6|26
1718741700000|2024-06-18 20:15:00|15784.5|15783.8|15785.4|15784.7|15786.5|15785.6|15784.4|15783.7|41
1718742000000|2024-06-18 20:20:00|15785.5|15784.8|15786.4|15785.7|15786.7|15786|15785.1|15784.4|25
1718742300000|2024-06-18 20:25:00|15786.5|15785.8|15786.4|15785.7|15787.3|15786.4|15786.3|15785.5|37
1718742600000|2024-06-18 20:30:00|15786.5|15785.4|15787.2|15786.2|15787.2|15786.2|15786.2|15785.2|60
1718742900000|2024-06-18 20:35:00|15787.3|15786.3|15786.4|15785.4|15788.3|15787.3|15786.2|15785.2|52
1718743200000|2024-06-18 20:40:00|15786.3|15785.3|15785.4|15784.4|15786.5|15785.5|15785.4|15784.4|46
1718743500000|2024-06-18 20:45:00|15785.6|15784.6|15785.3|15784.3|15787.1|15785.9|15785.1|15784.1|57
1718743800000|2024-06-18 20:50:00|15785.4|15784.4|15784.7|15783.1|15786.1|15785.1|15784.1|15782.9|49
1718744100000|2024-06-18 20:55:00|15785.2|15782.6|15790.1|15783.1|15790.1|15783.6|15785.2|15781.2|65
1718744400000|2024-06-18 21:00:00|15789.8|15782.8|15790.3|15783.3|15790.3|15783.3|15789.2|15782.2|8
1718744700000|2024-06-18 21:05:00|15790.6|15783.6|15790.2|15783.2|15790.7|15783.7|15790.2|15783.2|10
1718745000000|2024-06-18 21:10:00|15790.4|15783.4|15790.4|15783.4|15790.8|15783.8|15790.2|15783.2|29
1718745300000|2024-06-18 21:15:00|15790.5|15783.5|15790.4|15783.4|15790.5|15783.5|15790|15783|26
1718745600000|2024-06-18 21:20:00|15790.2|15783.2|15790.1|15783.1|15790.4|15783.4|15790|15783|37
1718745900000|2024-06-18 21:25:00|15790.2|15783.2|15790.2|15783.2|15790.4|15783.4|15790|15783|21
1718746200000|2024-06-18 21:30:00|15789.9|15782.9|15789|15782|15789.9|15782.9|15787.7|15781.1|31
1718746500000|2024-06-18 21:35:00|15789.1|15782.1|15789.1|15782.1|15789.3|15782.3|15788.9|15781.9|15
1718746800000|2024-06-18 21:40:00|15789.2|15782.2|15789.2|15782.2|15789.3|15782.3|15789.1|15782.1|17
1718747100000|2024-06-18 21:45:00|15789.1|15782.1|15788.6|15781.6|15789.3|15782.3|15788.6|15781.6|34
1718747400000|2024-06-18 21:50:00|15788.7|15781.7|15786.7|15781.2|15789.3|15782.3|15786.6|15780.4|28
1718747700000|2024-06-18 21:55:00|15786.8|15781|15787|15781|15787.9|15781.6|15786.2|15780.6|101
1718748000000|2024-06-18 22:00:00|15787.2|15781.1|15784.9|15782.9|15787.6|15784.1|15782.3|15777.8|99
1718748300000|2024-06-18 22:05:00|15784.4|15783.4|15785.6|15783.3|15786|15783.9|15783.1|15781.4|43
1718748600000|2024-06-18 22:10:00|15785.5|15783.5|15787|15786|15787.4|15786|15784.9|15782.6|54
1718748900000|2024-06-18 22:15:00|15787.4|15785.5|15788.5|15786.7|15788.7|15787.1|15786.9|15785.5|96
1718749200000|2024-06-18 22:20:00|15788.4|15786.6|15788.7|15786.8|15789.2|15787.7|15787.3|15785.4|69
1718749500000|2024-06-18 22:25:00|15788.1|15787.1|15787.7|15785.5|15788.7|15787.1|15785.9|15783.9|93
1718749800000|2024-06-18 22:30:00|15787.5|15785.7|15788.9|15787.4|15789.5|15788.2|15787.1|15785.6|96
1718750100000|2024-06-18 22:35:00|15788.7|15787.7|15788.2|15787.2|15788.9|15787.7|15787.9|15786.7|53
1718750400000|2024-06-18 22:40:00|15788.1|15787.1|15785.8|15784.8|15788.1|15787.1|15785.7|15784.7|46
1718750700000|2024-06-18 22:45:00|15785.7|15784.7|15785.9|15784.9|15786.9|15785.9|15785.6|15784.6|51
1718751000000|2024-06-18 22:50:00|15786|15785|15785.3|15784.3|15786.3|15785.3|15784.6|15783.6|34
1718751300000|2024-06-18 22:55:00|15785|15784|15786.7|15785.7|15787.1|15786.1|15784.9|15783.9|35
1718751600000|2024-06-18 23:00:00|15786.2|15785.2|15783.8|15782.8|15786.7|15785.7|15783|15782|81
1718751900000|2024-06-18 23:05:00|15784.2|15783.2|15784.9|15783.1|15784.9|15783.6|15783.2|15782.2|28
1718752200000|2024-06-18 23:10:00|15784.4|15783.4|15784.3|15783.3|15785|15784|15784.2|15783|46
1718752500000|2024-06-18 23:15:00|15784.4|15783.4|15784.7|15783.7|15786.1|15785.1|15784.4|15783.4|36
1718752800000|2024-06-18 23:20:00|15784.6|15783.6|15784.4|15783.4|15784.9|15783.9|15783.4|15782.4|41
1718753100000|2024-06-18 23:25:00|15784.5|15783.5|15783.4|15782.4|15784.7|15784|15783.3|15782.3|42
1718753400000|2024-06-18 23:30:00|15783.2|15782.5|15784.6|15783.6|15785.4|15784.7|15783|15782.3|58
1718753700000|2024-06-18 23:35:00|15784.7|15783.7|15784.8|15783.8|15785.7|15784.7|15784.4|15783.4|35
1718754000000|2024-06-18 23:40:00|15785|15784|15785.7|15785|15785.7|15785|15784.3|15783.5|36
1718754300000|2024-06-18 23:45:00|15786.4|15785.7|15783.2|15781.7|15786.7|15786|15783.1|15781.3|108
1718754600000|2024-06-18 23:50:00|15783.3|15781.6|15782.8|15782.1|15783.8|15782.8|15781.7|15780.7|63
1718754900000|2024-06-18 23:55:00|15782.9|15782.2|15787|15786.3|15787|15786.3|15782.2|15781.5|84
1718755200000|2024-06-19 00:00:00|15787.4|15786.7|15788.7|15788|15791.5|15790.8|15786.5|15785.5|274
1718755500000|2024-06-19 00:05:00|15788.8|15788.1|15786.6|15785.6|15788.9|15788.2|15785.7|15785|83
1718755800000|2024-06-19 00:10:00|15786.7|15785.7|15787.8|15787.1|15787.8|15787.1|15785.6|15784.9|59
1718756100000|2024-06-19 00:15:00|15788.5|15787.8|15789.9|15789.2|15791.5|15790.8|15787.8|15787.1|92
1718756400000|2024-06-19 00:20:00|15790|15789.3|15790.7|15790|15792.1|15791.4|15788.9|15787.9|135
1718756700000|2024-06-19 00:25:00|15790.6|15789.9|15791.6|15790.9|15791.6|15790.9|15789.7|15789|56
1718757000000|2024-06-19 00:30:00|15791.7|15791|15788.7|15787.7|15792.1|15791.4|15787.3|15786.6|97
1718757300000|2024-06-19 00:35:00|15788.8|15787.8|15789|15788.3|15789.8|15789.1|15787.9|15787.2|72
1718757600000|2024-06-19 00:40:00|15788.9|15788.2|15789.9|15788.9|15792.3|15791.3|15788.9|15788.2|86
1718757900000|2024-06-19 00:45:00|15790|15789|15789|15788.3|15790.4|15789.4|15788.6|15787.9|63
1718758200000|2024-06-19 00:50:00|15789.1|15788.4|15792.3|15791.3|15793.2|15792.2|15789|15788.3|215
1718758500000|2024-06-19 00:55:00|15792.6|15791|15788.5|15787.8|15792.7|15791.7|15787|15786.3|242
1718758800000|2024-06-19 01:00:00|15788.3|15787.6|15784.4|15783.7|15789.6|15788.9|15783.8|15783.1|142
1718759100000|2024-06-19 01:05:00|15784.9|15784.2|15782.7|15782|15786.6|15785.9|15782.6|15781.8|121
1718759400000|2024-06-19 01:10:00|15782.6|15781.9|15780.5|15779.8|15782.7|15781.9|15780.5|15779.7|124
1718759700000|2024-06-19 01:15:00|15780.6|15779.9|15784.1|15783.4|15784.8|15784.1|15778|15777.3|142
1718760000000|2024-06-19 01:20:00|15784.2|15783.5|15785.3|15784.6|15786.6|15785.6|15783.9|15783.2|64
1718760300000|2024-06-19 01:25:00|15785.4|15784.7|15786.4|15785.4|15788.9|15788.2|15785.3|15784.3|105
1718760600000|2024-06-19 01:30:00|15786.3|15785.3|15781.9|15781.2|15786.4|15785.5|15780.5|15779.4|166
1718760900000|2024-06-19 01:35:00|15781.8|15781.1|15781.2|15780.5|15783.2|15782.2|15778|15777|213
1718761200000|2024-06-19 01:40:00|15781.1|15780.4|15780.2|15779.5|15782|15781|15780.2|15779.5|91
1718761500000|2024-06-19 01:45:00|15780.4|15779.7|15780.4|15779.4|15780.5|15779.7|15776.8|15775.8|205
1718761800000|2024-06-19 01:50:00|15780.5|15779.5|15775.5|15774.5|15780.6|15779.7|15773.1|15772.1|162
1718762100000|2024-06-19 01:55:00|15775.7|15774.7|15777.2|15776.2|15778|15777.1|15775.6|15774.6|72
1718762400000|2024-06-19 02:00:00|15777.1|15776.4|15780.2|15779.2|15781|15780|15776.9|15776.2|98
1718762700000|2024-06-19 02:05:00|15780.3|15779.3|15782.6|15781.9|15783.9|15783.1|15780.1|15779.1|83
1718763000000|2024-06-19 02:10:00|15782.5|15781.8|15781.3|15780.3|15782.5|15781.8|15780.1|15779.1|71
1718763300000|2024-06-19 02:15:00|15781|15780|15779.2|15778.2|15781.5|15780.5|15779|15778|58
1718763600000|2024-06-19 02:20:00|15779.6|15778.6|15779.5|15778.8|15780.5|15779.5|15779.1|15778.1|42
1718763900000|2024-06-19 02:25:00|15779.3|15778.6|15779.6|15778.9|15779.6|15778.9|15777.9|15777.2|34
1718764200000|2024-06-19 02:30:00|15779.7|15779|15778.6|15777.6|15780|15779.3|15778.2|15777.2|43
1718764500000|2024-06-19 02:35:00|15778.5|15777.5|15777.1|15776.4|15778.5|15777.7|15775.9|15774.9|68
1718764800000|2024-06-19 02:40:00|15777.2|15776.5|15776|15775|15777.4|15776.5|15773.9|15772.9|153
1718765100000|2024-06-19 02:45:00|15776.1|15775.1|15780.2|15778.5|15780.3|15778.5|15776|15774.6|111
1718765400000|2024-06-19 02:50:00|15780.3|15779|15779.6|15778.9|15781.5|15779.9|15778.4|15777.4|92
1718765700000|2024-06-19 02:55:00|15779.5|15778.8|15783.6|15782.6|15784|15783|15778.8|15777.8|107
1718766000000|2024-06-19 03:00:00|15783.7|15782.7|15782.2|15781.2|15784.4|15783.7|15782.2|15781.2|70
1718766300000|2024-06-19 03:05:00|15782.3|15781.3|15781.9|15781.2|15782.5|15781.8|15781.2|15780.4|50
1718766600000|2024-06-19 03:10:00|15782.1|15781.4|15782.4|15781.7|15783.4|15782.7|15782|15781.3|41
1718766900000|2024-06-19 03:15:00|15782.3|15781.6|15782.5|15781.5|15782.8|15781.8|15781.5|15780.8|38
1718767200000|2024-06-19 03:20:00|15782.6|15781.6|15782.1|15781.4|15782.6|15781.6|15781.4|15780.7|36
1718767500000|2024-06-19 03:25:00|15782.5|15781.8|15783.6|15782.9|15784.6|15783.9|15782.5|15781.8|37
1718767800000|2024-06-19 03:30:00|15783.7|15783|15785.7|15785|15786.2|15785.5|15783.7|15783|77
1718768100000|2024-06-19 03:35:00|15785.6|15784.9|15784|15783.3|15785.6|15784.9|15783.4|15782.7|95
1718768400000|2024-06-19 03:40:00|15783.9|15783.2|15785.4|15784.4|15785.5|15784.5|15783.7|15782.9|48
1718768700000|2024-06-19 03:45:00|15785.5|15784.5|15786|15785.3|15787.3|15786.3|15785.5|15784.5|56
1718769000000|2024-06-19 03:50:00|15786.2|15785.5|15785.6|15784.9|15786.5|15785.8|15785.3|15783.9|29
1718769300000|2024-06-19 03:55:00|15785.4|15784.7|15786|15785.3|15786.2|15785.5|15785.3|15784.6|17
1718769600000|2024-06-19 04:00:00|15786.2|15785.5|15785.9|15785.2|15786.5|15785.8|15785.8|15785.1|34
1718769900000|2024-06-19 04:05:00|15786.2|15785.5|15785.9|15784.9|15786.9|15786.2|15785.7|15784.9|30
1718770200000|2024-06-19 04:10:00|15786.1|15785.1|15784.7|15784|15786.5|15785.5|15784.7|15784|23
1718770500000|2024-06-19 04:15:00|15784.6|15783.9|15785.7|15785|15786.1|15785.4|15784.6|15783.9|61
1718770800000|2024-06-19 04:20:00|15785.8|15785.1|15785.7|15785|15787.1|15786.1|15785.2|15784.2|51
1718771100000|2024-06-19 04:25:00|15785.6|15784.9|15786.6|15785.9|15786.8|15786|15784.6|15783.6|45
1718771400000|2024-06-19 04:30:00|15786.5|15785.5|15783.8|15782.8|15786.7|15785.7|15782.1|15781.4|93
1718771700000|2024-06-19 04:35:00|15783.7|15782.7|15784.9|15783.9|15785|15784|15783.3|15782.5|40
1718772000000|2024-06-19 04:40:00|15784.7|15784|15785.6|15784.6|15786.8|15786.1|15784.6|15783.7|51
1718772300000|2024-06-19 04:45:00|15785.7|15784.7|15786.3|15785.6|15786.3|15785.6|15785.6|15784.6|24
1718772600000|2024-06-19 04:50:00|15786.6|15785.9|15785.2|15784.5|15787.3|15786.6|15785.1|15784.4|59
1718772900000|2024-06-19 04:55:00|15785|15784.3|15785.6|15784.9|15785.9|15784.9|15784.9|15784.2|40
1718773200000|2024-06-19 05:00:00|15785.7|15785|15785.5|15784.8|15785.9|15785.2|15785.2|15784.5|29
1718773500000|2024-06-19 05:05:00|15785.3|15784.6|15784.4|15783.7|15785.6|15784.8|15784.2|15783.2|34
1718773800000|2024-06-19 05:10:00|15784.5|15783.5|15784.9|15784.2|15785.4|15784.4|15783.6|15782.6|69
1718774100000|2024-06-19 05:15:00|15785.1|15784.4|15783.7|15782.7|15787.1|15786.1|15783.2|15782.2|82
1718774400000|2024-06-19 05:20:00|15783.6|15782.6|15783.2|15782.2|15784.3|15783.6|15782.7|15781.9|64
1718774700000|2024-06-19 05:25:00|15783.4|15782.4|15782.2|15781.5|15784.4|15783.7|15782|15781.3|61
1718775000000|2024-06-19 05:30:00|15782.1|15781.4|15780.6|15779.6|15782.1|15781.4|15778.3|15777.3|102
1718775300000|2024-06-19 05:35:00|15780.7|15779.7|15779.7|15779|15780.7|15779.7|15778.4|15777.7|81
1718775600000|2024-06-19 05:40:00|15779.6|15778.9|15778.5|15777.5|15780.2|15779.4|15778|15777|104
1718775900000|2024-06-19 05:45:00|15778.6|15777.6|15779.7|15778.7|15780.4|15779.4|15778.1|15777.1|68
1718776200000|2024-06-19 05:50:00|15779.4|15778.4|15780.1|15779.1|15781.4|15780.4|15779.4|15778.4|50
1718776500000|2024-06-19 05:55:00|15779.8|15779|15779.3|15778.3|15781.4|15780.4|15779.2|15778.2|108
1718776800000|2024-06-19 06:00:00|15779.4|15778.4|15780.8|15780.1|15781.6|15780.6|15778.2|15777.5|298
1718777100000|2024-06-19 06:05:00|15780.7|15780|15782|15781.3|15782.2|15781.5|15779|15778.3|159
1718777400000|2024-06-19 06:10:00|15781.9|15781.2|15778.4|15777.7|15782.4|15781.7|15777.5|15776.8|144
1718777700000|2024-06-19 06:15:00|15778.3|15777.6|15778.6|15777.6|15780.1|15779.2|15778|15777|158
1718778000000|2024-06-19 06:20:00|15779.1|15778.1|15782.8|15782.1|15784.3|15783.3|15778.8|15778|117
1718778300000|2024-06-19 06:25:00|15782.9|15782.2|15783.2|15782.5|15783.5|15782.8|15782.2|15781.5|61
1718778600000|2024-06-19 06:30:00|15783.3|15782.6|15778.3|15777.6|15783.3|15782.6|15778.1|15777.4|109
1718778900000|2024-06-19 06:35:00|15778.2|15777.5|15776|15775|15778.2|15777.5|15770.8|15770.1|188
1718779200000|2024-06-19 06:40:00|15776.2|15775.2|15771.9|15771.2|15777.1|15776.1|15771.5|15770.8|167
1718779500000|2024-06-19 06:45:00|15771.7|15771|15771.7|15771|15771.8|15771.1|15768.2|15767.5|202
1718779800000|2024-06-19 06:50:00|15771.6|15770.9|15770.8|15769.8|15774.2|15773.2|15770.8|15769.8|143
1718780100000|2024-06-19 06:55:00|15770.9|15769.9|15767.3|15766.3|15770.9|15769.9|15765|15764|205
1718780400000|2024-06-19 07:00:00|15767.2|15766.2|15764.6|15763.9|15767.3|15766.3|15761|15760|295
1718780700000|2024-06-19 07:05:00|15764.5|15763.8|15772.9|15771.9|15773|15772|15763.9|15763.2|229
1718781000000|2024-06-19 07:10:00|15772.8|15771.8|15770.7|15770|15775.2|15774.5|15770.3|15769.6|221
1718781300000|2024-06-19 07:15:00|15770.6|15769.9|15773.2|15772.5|15774|15773.3|15768.2|15767.4|298
1718781600000|2024-06-19 07:20:00|15773.3|15772.6|15772.1|15771.4|15773.6|15772.9|15769.2|15768.4|213
1718781900000|2024-06-19 07:25:00|15772.2|15771.5|15774.1|15773.4|15774.6|15773.6|15768.1|15767.1|166
1718782200000|2024-06-19 07:30:00|15774.2|15773.5|15771.9|15771.2|15775.7|15774.9|15771.9|15771.1|172
1718782500000|2024-06-19 07:35:00|15771.8|15771.1|15771.8|15771.1|15772.9|15772.2|15770.9|15770.1|146
1718782800000|2024-06-19 07:40:00|15771.7|15771|15772.5|15771.8|15772.6|15771.9|15769|15768|130
1718783100000|2024-06-19 07:45:00|15772.6|15771.9|15775.8|15775.1|15777.1|15776.1|15772.6|15771.9|166
1718783400000|2024-06-19 07:50:00|15776|15775.3|15776.1|15775.4|15777.8|15777.1|15775.3|15774.6|150
1718783700000|2024-06-19 07:55:00|15776.6|15775.9|15775|15774.3|15776.6|15775.9|15774.4|15773.7|117
1718784000000|2024-06-19 08:00:00|15775.1|15774.4|15776.7|15776|15777|15776.3|15774.8|15774.1|122
1718784300000|2024-06-19 08:05:00|15776.6|15775.9|15775.9|15774.9|15776.7|15776|15774.5|15773.8|94
1718784600000|2024-06-19 08:10:00|15776|15775|15777.9|15777.2|15777.9|15777.2|15775.8|15774.8|132
1718784900000|2024-06-19 08:15:00|15777.8|15777.1|15777.8|15777.1|15779|15778|15775.9|15775.2|102
1718785200000|2024-06-19 08:20:00|15777.3|15776.6|15777|15776|15778.3|15777.6|15776.3|15775.6|106
1718785500000|2024-06-19 08:25:00|15776.9|15775.9|15776.9|15776.2|15777.1|15776.3|15776.1|15775.3|90
1718785800000|2024-06-19 08:30:00|15777.1|15776.4|15775.2|15774.5|15777.4|15776.7|15775.2|15774.5|67
1718786100000|2024-06-19 08:35:00|15775.1|15774.4|15775.5|15774.8|15775.7|15774.8|15774.2|15773.4|62
1718786400000|2024-06-19 08:40:00|15775.4|15774.7|15776.7|15775.7|15776.9|15775.9|15774.3|15773.6|64
1718786700000|2024-06-19 08:45:00|15776.8|15775.8|15775.4|15774.7|15777.8|15777|15775|15774.1|64
1718787000000|2024-06-19 08:50:00|15775.5|15774.8|15777.6|15776.9|15777.7|15777|15774.9|15774.2|77
1718787300000|2024-06-19 08:55:00|15777.7|15777|15780.5|15779.8|15780.7|15779.8|15777.7|15777|88
1718787600000|2024-06-19 09:00:00|15780.4|15779.7|15781.3|15780.6|15781.4|15780.7|15779.6|15778.9|76
1718787900000|2024-06-19 09:05:00|15781.2|15780.5|15781.6|15780.9|15782|15781.3|15781|15780.3|77
1718788200000|2024-06-19 09:10:00|15781.7|15781|15781.4|15780.7|15782.6|15781.9|15779.8|15779.1|94
1718788500000|2024-06-19 09:15:00|15781.5|15780.8|15783.6|15782.9|15783.8|15783.1|15781|15780|67
1718788800000|2024-06-19 09:20:00|15783.7|15783|15782.5|15781.8|15783.9|15783.2|15782.3|15781.6|62
1718789100000|2024-06-19 09:25:00|15782.6|15781.9|15782.5|15781.8|15783.7|15783|15782.1|15781.4|48
1718789400000|2024-06-19 09:30:00|15782.8|15782.1|15785.6|15784.9|15786.7|15786|15782.4|15781.7|120
1718789700000|2024-06-19 09:35:00|15785.5|15784.8|15785.1|15784.4|15785.7|15785|15784.1|15783.4|75
1718790000000|2024-06-19 09:40:00|15785|15784.3|15784.8|15784.1|15785.7|15785|15784.7|15783.7|84
1718790300000|2024-06-19 09:45:00|15784.7|15784|15785.2|15784.5|15785.9|15785.2|15784.7|15784|65
1718790600000|2024-06-19 09:50:00|15785.1|15784.4|15785.2|15784.2|15786.3|15785.6|15784.4|15783.7|74
1718790900000|2024-06-19 09:55:00|15785|15784|15785.6|15784.9|15785.9|15785.2|15784.4|15783.4|85
1718791200000|2024-06-19 10:00:00|15785.7|15785|15788.9|15787.9|15789|15788|15785.7|15784.8|80
1718791500000|2024-06-19 10:05:00|15788.8|15787.8|15787.5|15786.8|15791.1|15790.1|15787.5|15786.6|102
1718791800000|2024-06-19 10:10:00|15787.9|15786.9|15790.2|15789.2|15791.3|15790.6|15787.4|15786.5|92
1718792100000|2024-06-19 10:15:00|15790.1|15789.1|15790.1|15789.1|15791.3|15790.3|15788.7|15788|84
1718792400000|2024-06-19 10:20:00|15790.2|15789.2|15789.1|15788.1|15790.2|15789.3|15788.9|15787.9|54
1718792700000|2024-06-19 10:25:00|15789.2|15788.2|15788|15787|15789.4|15788.4|15786.8|15785.8|123
1718793000000|2024-06-19 10:30:00|15788.1|15787.1|15786|15785.3|15788.1|15787.1|15785.8|15784.8|88
1718793300000|2024-06-19 10:35:00|15785.9|15785.2|15785.1|15784.1|15786.6|15785.7|15784.3|15783.3|109
1718793600000|2024-06-19 10:40:00|15785|15784|15784.7|15783.7|15785.6|15784.6|15783.3|15782.3|135
1718793900000|2024-06-19 10:45:00|15784.8|15783.8|15783.2|15782.5|15784.9|15783.9|15782.5|15781.5|73
1718794200000|2024-06-19 10:50:00|15783.5|15782.8|15786|15785|15786|15785.3|15783|15782.3|76
1718794500000|2024-06-19 10:55:00|15785.2|15784.5|15783.8|15783.1|15785.3|15784.6|15783.3|15782.4|143
1718794800000|2024-06-19 11:00:00|15784.1|15783.4|15787.2|15786.5|15789.1|15788.4|15784.1|15783.4|152
1718795100000|2024-06-19 11:05:00|15787.1|15786.4|15789|15788.3|15789.6|15788.9|15787.1|15786.4|108
1718795400000|2024-06-19 11:10:00|15789.1|15788.4|15787.9|15787.2|15789.1|15788.4|15787.1|15786.4|60
1718795700000|2024-06-19 11:15:00|15788|15787.3|15787.7|15787|15788|15787.3|15787.2|15786.5|60
1718796000000|2024-06-19 11:20:00|15787.4|15786.7|15788.7|15788|15789.8|15789.1|15787.4|15786.7|65
1718796300000|2024-06-19 11:25:00|15788.3|15787.6|15786.2|15785.5|15788.6|15787.9|15786.1|15785.4|33
1718796600000|2024-06-19 11:30:00|15786.4|15785.7|15787.5|15786.8|15788.4|15787.7|15786.4|15785.7|84
1718796900000|2024-06-19 11:35:00|15787.7|15787|15788.7|15788|15789.2|15788.5|15787.3|15786.6|35
1718797200000|2024-06-19 11:40:00|15788.6|15787.9|15789.8|15789.1|15789.8|15789.1|15787.8|15786.8|77
1718797500000|2024-06-19 11:45:00|15789.3|15788.6|15789.1|15788.1|15789.4|15788.7|15787.8|15787.1|66
1718797800000|2024-06-19 11:50:00|15789.2|15788.2|15790.1|15789.1|15791.3|15790.3|15788.9|15787.9|59
1718798100000|2024-06-19 11:55:00|15790.4|15789.4|15790.9|15790.2|15791.2|15790.5|15789.6|15788.9|66
1718798400000|2024-06-19 12:00:00|15791.1|15790.4|15794.9|15794.2|15795.3|15794.6|15790.9|15790.2|178
1718798700000|2024-06-19 12:05:00|15794.8|15794.1|15794.4|15793.7|15795.2|15794.5|15793.5|15792.8|93
1718799000000|2024-06-19 12:10:00|15794.5|15793.8|15795|15794.3|15795.9|15794.9|15793.9|15793.2|65
1718799300000|2024-06-19 12:15:00|15795.3|15794.6|15793.3|15792.3|15795.5|15794.8|15792.9|15791.9|99
1718799600000|2024-06-19 12:20:00|15793.5|15792.5|15791.5|15790.8|15794|15793.3|15791.1|15790.4|108
1718799900000|2024-06-19 12:25:00|15791.3|15790.6|15793.6|15792.9|15793.9|15793.2|15791.2|15790.5|64
1718800200000|2024-06-19 12:30:00|15793.3|15792.6|15791.4|15790.7|15793.3|15792.6|15791.2|15790.5|114
1718800500000|2024-06-19 12:35:00|15791.5|15790.8|15791.5|15790.8|15792.2|15791.5|15790.8|15789.9|72
1718800800000|2024-06-19 12:40:00|15791.4|15790.7|15792.4|15791.7|15792.6|15791.9|15791.2|15790.5|74
1718801100000|2024-06-19 12:45:00|15792.3|15791.6|15790.4|15789.7|15792.3|15791.6|15790.3|15789.6|44
1718801400000|2024-06-19 12:50:00|15790.8|15790.1|15788.5|15787.8|15790.9|15790.2|15787.9|15787.1|95
1718801700000|2024-06-19 12:55:00|15789|15788.3|15788.8|15787.8|15789.9|15789.2|15788.2|15787.2|97
1718802000000|2024-06-19 13:00:00|15788.9|15787.9|15788.7|15788|15790.2|15789.5|15788.5|15787.8|95
1718802300000|2024-06-19 13:05:00|15788.8|15788.1|15790.1|15789.1|15791.4|15790.4|15788.8|15788.1|71
1718802600000|2024-06-19 13:10:00|15790.2|15789.2|15788.9|15788.2|15790.6|15789.6|15788.9|15788.2|64
1718802900000|2024-06-19 13:15:00|15789|15788.3|15788.8|15787.8|15789.7|15788.7|15788|15787.3|61
1718803200000|2024-06-19 13:20:00|15788.6|15787.9|15788.9|15788.2|15789.4|15788.4|15788.6|15787.9|55
1718803500000|2024-06-19 13:25:00|15788.8|15788.1|15789.3|15788.6|15789.5|15788.8|15788.3|15787.3|71
1718803800000|2024-06-19 13:30:00|15789.4|15788.7|15789|15788.3|15790.1|15789.4|15788.9|15788.2|45
1718804100000|2024-06-19 13:35:00|15789.3|15788.6|15788.9|15788.2|15789.8|15789.1|15787.8|15787.1|61
1718804400000|2024-06-19 13:40:00|15789|15788.3|15788.8|15788.1|15789.6|15788.6|15788|15787.2|71
1718804700000|2024-06-19 13:45:00|15788.7|15788|15788.2|15787.5|15789.1|15788.1|15787.9|15787.2|67
1718805000000|2024-06-19 13:50:00|15788.3|15787.6|15789.1|15788.4|15789.8|15789.1|15788.2|15787.5|79
1718805300000|2024-06-19 13:55:00|15789|15788.3|15789.3|15788.6|15789.4|15788.7|15788.2|15787.5|83
1718805600000|2024-06-19 14:00:00|15789.2|15788.5|15789.1|15788.4|15789.3|15788.6|15787.7|15787|54
1718805900000|2024-06-19 14:05:00|15789|15788.3|15788.9|15788.2|15789.3|15788.6|15788.7|15788|30
1718806200000|2024-06-19 14:10:00|15788.8|15788.1|15788.5|15787.5|15788.8|15788.1|15787.3|15786.6|41
1718806500000|2024-06-19 14:15:00|15788.4|15787.4|15788.2|15787.5|15789|15788.3|15788|15787.2|41
1718806800000|2024-06-19 14:20:00|15788.1|15787.4|15789.2|15788.5|15789.5|15788.8|15788|15787.3|59
1718807100000|2024-06-19 14:25:00|15789.3|15788.6|15790.1|15789.4|15790.3|15789.6|15789.3|15788.6|43
1718807400000|2024-06-19 14:30:00|15790|15789.3|15790.7|15790|15790.7|15790|15789.1|15788.4|46
1718807700000|2024-06-19 14:35:00|15790.8|15790.1|15791.2|15790.5|15791.4|15790.7|15790.2|15789.5|53
1718808000000|2024-06-19 14:40:00|15791.1|15790.4|15791|15790.3|15791.1|15790.4|15790.9|15790.2|25
1718808300000|2024-06-19 14:45:00|15790.9|15790.2|15789.7|15789|15791.2|15790.5|15789.7|15789|62
1718808600000|2024-06-19 14:50:00|15789.5|15788.8|15789.9|15789.2|15790.9|15790.2|15788.8|15788.1|52
1718808900000|2024-06-19 14:55:00|15789.8|15789.1|15790.3|15789.6|15791.7|15791|15789.8|15788.9|59
1718809200000|2024-06-19 15:00:00|15790.4|15789.7|15790.9|15790.2|15790.9|15790.2|15789.4|15788.7|75
1718809500000|2024-06-19 15:05:00|15790.8|15790.1|15792.8|15792.1|15793.2|15792.2|15790.8|15790.1|56
1718809800000|2024-06-19 15:10:00|15792.7|15792|15792.9|15792.2|15793|15792.3|15792|15791.1|56
1718810100000|2024-06-19 15:15:00|15792.8|15792.1|15793|15792.3|15793.6|15792.9|15791.6|15790.9|47
1718810400000|2024-06-19 15:20:00|15792.9|15792.2|15791.3|15790.6|15792.9|15792.2|15791.1|15790.4|27
1718810700000|2024-06-19 15:25:00|15791.4|15790.7|15791.3|15790.6|15791.7|15791|15791.1|15790.4|31
1718811000000|2024-06-19 15:30:00|15791.5|15790.5|15791.9|15790.9|15791.9|15790.9|15790.4|15789.5|54
1718811300000|2024-06-19 15:35:00|15791.8|15790.8|15792.3|15791.3|15792.4|15791.4|15791.7|15790.7|22
1718811600000|2024-06-19 15:40:00|15792.4|15791.4|15792.9|15791.9|15793|15792|15792.3|15791.3|25
1718811900000|2024-06-19 15:45:00|15792.8|15791.8|15794.5|15793.5|15794.8|15793.8|15792.8|15791.8|41
1718812200000|2024-06-19 15:50:00|15794.8|15793.8|15794.6|15793.6|15795|15794.2|15794.5|15793.6|34
1718812500000|2024-06-19 15:55:00|15794.3|15793.3|15793.7|15793|15794.4|15793.4|15792.5|15791.8|41
1718812800000|2024-06-19 16:00:00|15793.6|15792.9|15792.7|15791.7|15794.3|15793.6|15792.4|15791.5|39
1718813100000|2024-06-19 16:05:00|15792.6|15791.6|15792.4|15791.7|15792.8|15791.9|15792.4|15791.4|38
1718813400000|2024-06-19 16:10:00|15792.3|15791.6|15792.5|15791.8|15792.6|15791.9|15792.2|15791.5|14
1718813700000|2024-06-19 16:15:00|15792.6|15791.9|15792.2|15791.5|15792.7|15792|15791.3|15790.6|29
1718814000000|2024-06-19 16:20:00|15792.1|15791.4|15791.4|15790.7|15792.2|15791.5|15791.3|15790.5|33
1718814300000|2024-06-19 16:25:00|15791.5|15790.8|15790.2|15789.5|15791.5|15790.8|15790.1|15789.4|15
1718814600000|2024-06-19 16:30:00|15790.1|15789.4|15790.4|15789.4|15790.4|15789.6|15790.1|15789.3|11
1718814900000|2024-06-19 16:35:00|15791|15790|15791.7|15790.7|15791.7|15790.7|15791|15790|26
1718815200000|2024-06-19 16:40:00|15791.4|15790.6|15791.3|15790.6|15791.6|15790.8|15791.3|15790.6|6
1718815500000|2024-06-19 16:45:00|15791.4|15790.7|15791.7|15790.7|15791.7|15790.7|15791.4|15790.4|22
1718815800000|2024-06-19 16:50:00|15791.5|15790.5|15794.2|15793.2|15794.3|15793.3|15791.5|15790.5|45
1718816100000|2024-06-19 16:55:00|15794.9|15793.9|15793.9|15792.9|15795.1|15794.2|15793.8|15792.8|50
1718816400000|2024-06-19 17:00:00|15794|15793|15794.3|15793.6|15794.3|15793.6|15793.7|15792.9|41
1718816700000|2024-06-19 17:05:00|15794.4|15793.4|15794.2|15793.5|15794.4|15793.5|15793.7|15793|33
1718817000000|2024-06-19 17:10:00|15794.1|15793.4|15794.2|15793.2|15794.2|15793.4|15794|15793.1|14
1718817300000|2024-06-19 17:15:00|15794|15793.3|15793.7|15792.7|15794|15793.3|15792.7|15792|46
1718817600000|2024-06-19 17:20:00|15793.4|15792.4|15793.8|15792.8|15794.3|15792.8|15793.2|15792|56
1718817900000|2024-06-19 17:25:00|15793.9|15792.9|15793.5|15792.5|15794.1|15792.9|15793.4|15792.4|40
1718818200000|2024-06-19 17:30:00|15793.6|15792.6|15793.8|15793.1|15794|15793.1|15793.5|15792.5|14
1718818500000|2024-06-19 17:35:00|15793.9|15792.9|15793.7|15793|15794.6|15793.9|15793.7|15792.9|24
1718818800000|2024-06-19 17:40:00|15793.8|15792.8|15794.5|15793.5|15794.7|15793.8|15793.7|15792.8|15
1718819100000|2024-06-19 17:45:00|15794.6|15793.8|15794.4|15793.4|15794.7|15794|15794.1|15793.2|18
1718819400000|2024-06-19 17:50:00|15794.3|15793.6|15795.7|15795|15796|15795.1|15794.3|15793.4|52
1718819700000|2024-06-19 17:55:00|15795.8|15795.1|15794.7|15794|15795.9|15795.1|15794.6|15793.9|23
1718820000000|2024-06-19 18:00:00|15794.8|15794.1|15794.8|15793.8|15795.9|15794.9|15794.7|15793.8|23
1718820300000|2024-06-19 18:05:00|15794.9|15793.9|15795|15794|15795|15794.1|15794.8|15793.8|9
1718820600000|2024-06-19 18:10:00|15794.8|15794.1|15795|15794|15795|15794.1|15794.7|15793.7|17
1718820900000|2024-06-19 18:15:00|15794.8|15793.8|15794.9|15794.2|15795.2|15794.4|15794.8|15793.8|15
1718821200000|2024-06-19 18:20:00|15795|15794.3|15795.2|15794.2|15795.3|15794.3|15795|15794.1|11
1718821500000|2024-06-19 18:25:00|15795.3|15794.3|15795.1|15794.1|15795.3|15794.3|15795.1|15794.1|7
1718821800000|2024-06-19 18:30:00|15795.2|15794.2|15795.3|15794.3|15795.3|15794.3|15795|15793.7|24
1718822100000|2024-06-19 18:35:00|15795.1|15794.1|15795.1|15794.1|15795.5|15794.5|15795|15794|58
1718822400000|2024-06-19 18:40:00|15795.5|15794.5|15795.3|15794.3|15796.5|15795.5|15795.1|15794|47
1718822700000|2024-06-19 18:45:00|15795.4|15794.4|15796.5|15795|15796.5|15795.3|15795.3|15794.3|40
1718823000000|2024-06-19 18:50:00|15796.6|15795.3|15798.8|15797.8|15800.8|15799.3|15796.3|15795|95
1718823300000|2024-06-19 18:55:00|15798.7|15798|15802.5|15801.8|15802.8|15802.1|15798.7|15797.6|53
1718823600000|2024-06-19 19:00:00|15802.6|15801.9|15802|15801.3|15805.2|15804|15802|15801.1|60
1718823900000|2024-06-19 19:05:00|15802.3|15801.6|15800.6|15799.9|15802.5|15801.8|15800.5|15799.8|21
1718824200000|2024-06-19 19:10:00|15800.9|15800.2|15801|15800.3|15801.1|15800.4|15800.9|15800.2|6
1718824500000|2024-06-19 19:15:00|15801.1|15800.4|15801.3|15800.3|15801.3|15800.4|15800.6|15799.9|16
1718824800000|2024-06-19 19:20:00|15800.6|15799.6|15801.3|15800.3|15801.6|15800.6|15800.3|15799.3|25
1718825100000|2024-06-19 19:25:00|15801.4|15800.4|15801.2|15800.5|15801.6|15800.7|15801.2|15800.4|12
1718825400000|2024-06-19 19:30:00|15801.3|15800.6|15801.5|15800.8|15801.6|15800.9|15801.2|15800.5|16
1718825700000|2024-06-19 19:35:00|15801.6|15800.9|15800.7|15799.7|15801.8|15800.9|15800.5|15799.5|24
1718826000000|2024-06-19 19:40:00|15800.6|15799.6|15801.5|15800.5|15801.5|15800.5|15800.4|15799.5|37
1718826300000|2024-06-19 19:45:00|15801.8|15800.8|15801.4|15800.4|15801.8|15800.8|15801.4|15800.4|29
1718826600000|2024-06-19 19:50:00|15801.6|15800.6|15801|15800|15801.7|15800.7|15800.9|15799.9|28
1718826900000|2024-06-19 19:55:00|15800.9|15800.2|15801.4|15800.4|15801.6|15800.6|15800.2|15799.2|79
1718827200000|2024-06-19 20:00:00|15800.7|15800|15801.8|15801.1|15802.8|15802|15800.5|15799.8|60
1718827500000|2024-06-19 20:05:00|15801.9|15801.2|15803|15802|15803.6|15802.6|15801.7|15801|33
1718827800000|2024-06-19 20:10:00|15803.1|15802.1|15803.6|15802.6|15804.2|15802.9|15803|15801.8|84
1718828100000|2024-06-19 20:15:00|15804.1|15803.1|15805.3|15804.3|15805.8|15804.6|15803.8|15802.8|92
1718828400000|2024-06-19 20:20:00|15805|15804.1|15809|15808|15814.6|15812.5|15805|15804|93
1718828700000|2024-06-19 20:25:00|15810.2|15809.2|15806.3|15805.3|15810.7|15809.6|15806.1|15805.1|116
1718829000000|2024-06-19 20:30:00|15807|15806|15806.6|15805.1|15807.3|15806|15806.4|15804.8|72
1718829300000|2024-06-19 20:35:00|15806.4|15805.4|15808|15805.8|15808|15806.2|15806|15804.2|80
1718829600000|2024-06-19 20:40:00|15808.1|15806|15807.3|15805.8|15809.5|15807.7|15806.3|15804.7|105
1718829900000|2024-06-19 20:45:00|15807.4|15805.7|15808|15805.9|15808.6|15806.4|15806.1|15804.5|90
1718830200000|2024-06-19 20:50:00|15808.1|15805.8|15811.1|15805.6|15811.1|15807.5|15807.1|15803.2|276
1718830500000|2024-06-19 20:55:00|15811.6|15805.1|15812.4|15805.4|15814.6|15807.7|15809.4|15803.2|190
1718830800000|2024-06-19 21:00:00|15812.5|15805.5|15806.3|15799.3|15812.5|15805.5|15803.3|15796.3|35
1718831100000|2024-06-19 21:05:00|15806.4|15799.4|15806.7|15799.7|15806.7|15799.7|15797.7|15790.7|19
1718831400000|2024-06-19 21:10:00|15807.2|15800.2|15806.1|15799.1|15807.2|15800.2|15806|15799|23
1718831700000|2024-06-19 21:15:00|15805.9|15798.9|15804.1|15797.1|15806.1|15799.1|15803.7|15796.7|34
1718832000000|2024-06-19 21:20:00|15803.9|15796.9|15804|15797|15804.7|15797.7|15802.3|15795.3|57
1718832300000|2024-06-19 21:25:00|15804.1|15797.1|15804.5|15797.5|15804.8|15797.8|15803.7|15796.7|53
1718832600000|2024-06-19 21:30:00|15804.4|15797.4|15804.4|15797.4|15804.6|15797.6|15804.4|15797.4|19
1718832900000|2024-06-19 21:35:00|15804.6|15797.6|15804.5|15797.5|15804.7|15797.7|15804.4|15797.4|23
1718833200000|2024-06-19 21:40:00|15805|15798|15805.7|15798.8|15806.4|15800.1|15805|15798|47
1718833500000|2024-06-19 21:45:00|15805.8|15798.7|15804.1|15797.3|15805.9|15798.9|15803.8|15797|62
1718833800000|2024-06-19 21:50:00|15804|15797.2|15803.7|15797|15804.2|15797.5|15803.6|15797|70
1718834100000|2024-06-19 21:55:00|15803.9|15797.2|15803.6|15797.8|15804|15797.9|15803.5|15796.7|90
1718834400000|2024-06-19 22:00:00|15804|15797.1|15801.3|15795|15804|15797.5|15800.6|15793.6|273
1718834700000|2024-06-19 22:05:00|15800.8|15795.5|15803.6|15799.4|15803.7|15799.6|15800.7|15795.2|177
1718835000000|2024-06-19 22:10:00|15803.5|15799.5|15802.1|15799.1|15803.6|15799.8|15801.5|15798.3|116
1718835300000|2024-06-19 22:15:00|15802.5|15799.2|15803.9|15802.9|15805|15803.3|15802.5|15799.2|63
1718835600000|2024-06-19 22:20:00|15804.3|15802.7|15804.9|15803.3|15805.5|15804.2|15803.9|15802.6|63
1718835900000|2024-06-19 22:25:00|15805.1|15803.6|15802.7|15801.7|15806.4|15804.9|15802.5|15801.3|60
1718836200000|2024-06-19 22:30:00|15802.8|15801.8|15802.7|15801.7|15802.8|15801.8|15801.3|15800.3|49
1718836500000|2024-06-19 22:35:00|15802.8|15801.8|15801.5|15800.5|15802.8|15801.8|15801.1|15800.1|39
1718836800000|2024-06-19 22:40:00|15801.6|15800.6|15802.6|15801.6|15802.6|15801.6|15801.5|15800.5|25
1718837100000|2024-06-19 22:45:00|15802.7|15801.7|15803.9|15802.9|15804.8|15803.8|15802.5|15801.5|64
1718837400000|2024-06-19 22:50:00|15803.7|15802.7|15801.8|15800.8|15804.1|15803|15801.4|15800.1|70
1718837700000|2024-06-19 22:55:00|15801.7|15800.7|15801|15800|15802.6|15801.6|15800|15799|64
1718838000000|2024-06-19 23:00:00|15801.3|15799.6|15802.3|15801.3|15803.3|15802.3|15801.2|15799.6|60
1718838300000|2024-06-19 23:05:00|15802.4|15801.4|15798.7|15797.7|15802.4|15801.4|15798.2|15797.2|62
1718838600000|2024-06-19 23:10:00|15798.8|15797.8|15797.6|15796.6|15799|15797.8|15795.2|15794.2|86
1718838900000|2024-06-19 23:15:00|15797.4|15796.7|15796.5|15795.5|15797.5|15796.8|15795.1|15794.1|52
1718839200000|2024-06-19 23:20:00|15796.4|15795.4|15795.6|15794.6|15797.3|15796.3|15794|15793|66
1718839500000|2024-06-19 23:25:00|15795.5|15794.5|15795.2|15794.2|15796.3|15795.4|15794|15793|81
1718839800000|2024-06-19 23:30:00|15795.4|15794.4|15795.1|15794.4|15796.7|15795.7|15794.5|15793.8|80
1718840100000|2024-06-19 23:35:00|15795.2|15794.5|15796.6|15795.6|15796.9|15795.9|15795.2|15794.5|47
1718840400000|2024-06-19 23:40:00|15796.5|15795.8|15796.5|15795.8|15796.7|15795.9|15795.6|15794.9|21
1718840700000|2024-06-19 23:45:00|15796.3|15795.6|15793.8|15792.8|15796.6|15795.6|15792.8|15791.8|73
1718841000000|2024-06-19 23:50:00|15793.9|15792.9|15793.9|15792.9|15794.2|15793.2|15793.2|15792.2|47
1718841300000|2024-06-19 23:55:00|15794.1|15793.1|15796.3|15795.3|15796.9|15796.2|15794|15793|66
1718841600000|2024-06-20 00:00:00|15796.4|15795.4|15799.9|15799.2|15799.9|15799.2|15796.1|15795.1|157
1718841900000|2024-06-20 00:05:00|15799.8|15798.9|15804.2|15803.2|15805.1|15804.3|15799.6|15798.8|105
1718842200000|2024-06-20 00:10:00|15804.1|15803.1|15807.5|15806.5|15807.7|15806.7|15803.9|15802.9|151
1718842500000|2024-06-20 00:15:00|15807.4|15806.4|15806.2|15805.2|15809.6|15808.8|15805.5|15804.3|184
1718842800000|2024-06-20 00:20:00|15806.1|15805.5|15806.4|15805.4|15808.5|15807.8|15806.1|15805.3|116
1718843100000|2024-06-20 00:25:00|15806.5|15805.5|15805.8|15804.8|15807.1|15806.1|15803.4|15802.4|110
1718843400000|2024-06-20 00:30:00|15805.4|15804.4|15804.7|15803.7|15805.9|15805|15803.7|15802.7|94
1718843700000|2024-06-20 00:35:00|15804.8|15803.8|15805.8|15805.1|15807.8|15807.1|15804.8|15803.8|112
1718844000000|2024-06-20 00:40:00|15805.6|15804.9|15804.8|15803.8|15805.7|15805|15803.7|15802.8|83
1718844300000|2024-06-20 00:45:00|15804.7|15804|15803.9|15803.2|15805.5|15804.8|15802.3|15801.3|140
1718844600000|2024-06-20 00:50:00|15803.7|15803|15805.6|15804.6|15808.1|15807.4|15802.3|15801.6|476
1718844900000|2024-06-20 00:55:00|15806.7|15805.1|15803.6|15802.9|15806.7|15805.2|15802.4|15801.5|258
1718845200000|2024-06-20 01:00:00|15803.5|15802.8|15799|15798|15805.4|15804.7|15798.9|15797.9|125
1718845500000|2024-06-20 01:05:00|15798.9|15797.9|15800.5|15799.8|15802.6|15801.9|15798|15797|122
1718845800000|2024-06-20 01:10:00|15800.6|15799.9|15803.5|15802.8|15804.5|15803.8|15800.6|15799.9|109
1718846100000|2024-06-20 01:15:00|15804|15803.3|15808.4|15807.4|15809|15808|15803.1|15802.1|155
1718846400000|2024-06-20 01:20:00|15808.5|15807.5|15806.9|15806.2|15810.5|15809.7|15806.5|15805.5|158
1718846700000|2024-06-20 01:25:00|15806.8|15806.1|15808.8|15808.1|15809.6|15808.6|15805.5|15804.8|95
1718847000000|2024-06-20 01:30:00|15808.7|15808|15807.3|15806.3|15812.4|15811.4|15807|15806|146
1718847300000|2024-06-20 01:35:00|15807.2|15806.2|15805.7|15805|15808|15807.3|15804.4|15803.4|130
1718847600000|2024-06-20 01:40:00|15805.8|15805.1|15806.6|15805.6|15806.9|15805.9|15803.8|15803.1|82
1718847900000|2024-06-20 01:45:00|15806.5|15805.5|15808.6|15807.9|15811.9|15810.9|15806.3|15805.3|156
1718848200000|2024-06-20 01:50:00|15808.7|15808|15805.7|15805|15808.8|15808|15804.8|15803.8|128
1718848500000|2024-06-20 01:55:00|15805.4|15804.7|15805.9|15805.2|15806.6|15805.6|15804.9|15803.9|119
1718848800000|2024-06-20 02:00:00|15805.8|15805.1|15807.7|15807|15809|15808.3|15805.5|15804.8|70
1718849100000|2024-06-20 02:05:00|15807.8|15807.1|15808.7|15807.7|15808.7|15807.7|15807|15806.3|54
1718849400000|2024-06-20 02:10:00|15808.8|15807.8|15806.9|15806.2|15808.9|15808.2|15806.8|15806.1|30
1718849700000|2024-06-20 02:15:00|15807.3|15806.6|15808.2|15807.5|15808.9|15807.9|15805.7|15805|77
1718850000000|2024-06-20 02:20:00|15808.1|15807.4|15808.1|15807.4|15808.5|15807.8|15807.9|15807.2|26
1718850300000|2024-06-20 02:25:00|15808.2|15807.5|15807.1|15806.4|15808.3|15807.6|15806.8|15806.1|35
1718850600000|2024-06-20 02:30:00|15807.3|15806.6|15807.7|15807|15810.3|15809.6|15807.3|15806.6|79
1718850900000|2024-06-20 02:35:00|15807.8|15807.1|15805.9|15805.2|15808|15807.3|15805.8|15805.1|54
1718851200000|2024-06-20 02:40:00|15805.8|15805.1|15807.7|15807|15808.9|15807.9|15805.5|15804.8|83
1718851500000|2024-06-20 02:45:00|15807.6|15806.9|15807.3|15806.6|15809.1|15808.4|15807.2|15806.4|72
1718851800000|2024-06-20 02:50:00|15808|15807.3|15808|15807|15808.8|15807.8|15807.2|15806.5|43
1718852100000|2024-06-20 02:55:00|15808.1|15807.1|15808.4|15807.7|15808.8|15808.1|15807.1|15806.3|79
1718852400000|2024-06-20 03:00:00|15808.2|15807.5|15808.2|15807.5|15809|15808|15808|15807.3|38
1718852700000|2024-06-20 03:05:00|15808.4|15807.7|15808.6|15807.9|15808.7|15808|15807.3|15806.6|39
1718853000000|2024-06-20 03:10:00|15808.7|15808|15808.2|15807.5|15808.9|15808.2|15807.7|15806.7|48
1718853300000|2024-06-20 03:15:00|15808|15807.3|15809.2|15808.2|15809.4|15808.7|15808|15807.3|46
1718853600000|2024-06-20 03:20:00|15809.3|15808.3|15808.8|15808.1|15809.5|15808.6|15808.4|15807.7|71
1718853900000|2024-06-20 03:25:00|15809|15808.3|15809.8|15809.1|15810.4|15809.7|15808.6|15807.8|52
1718854200000|2024-06-20 03:30:00|15809.7|15809|15813.2|15812.5|15813.8|15813.1|15809.7|15809|109
1718854500000|2024-06-20 03:35:00|15813.3|15812.6|15812.3|15811.6|15814.6|15813.9|15812.1|15811.4|58
1718854800000|2024-06-20 03:40:00|15812.2|15811.5|15810.6|15809.9|15813.5|15812.8|15810.2|15809.2|58
1718855100000|2024-06-20 03:45:00|15810.5|15809.8|15808.1|15807.4|15811|15810.3|15808.1|15807.4|95
1718855400000|2024-06-20 03:50:00|15808|15807.3|15809.2|15808.5|15809.2|15808.5|15806.8|15806.1|40
1718855700000|2024-06-20 03:55:00|15809.4|15808.7|15808.8|15807.8|15809.5|15808.8|15807.7|15807|57
1718856000000|2024-06-20 04:00:00|15808.7|15807.7|15809.9|15808.9|15810.5|15809.5|15808.6|15807.6|34
1718856300000|2024-06-20 04:05:00|15809.6|15808.8|15812.1|15811.4|15812.3|15811.6|15809.3|15808.6|59
1718856600000|2024-06-20 04:10:00|15812.2|15811.5|15813|15812.3|15813.8|15812.8|15812|15811.3|39
1718856900000|2024-06-20 04:15:00|15812.9|15812.2|15811|15810.3|15813|15812.3|15810.8|15810|58
1718857200000|2024-06-20 04:20:00|15811.7|15811|15811.8|15811.1|15812.6|15811.9|15810.8|15810.1|75
1718857500000|2024-06-20 04:25:00|15811.9|15811.2|15813.5|15812.8|15814.5|15813.8|15811.9|15811.2|105
1718857800000|2024-06-20 04:30:00|15813.4|15812.7|15815.3|15814.6|15816.2|15815.5|15813.3|15812.6|117
1718858100000|2024-06-20 04:35:00|15815.6|15814.9|15814.8|15813.8|15815.9|15815.1|15813.1|15812.1|57
1718858400000|2024-06-20 04:40:00|15814.7|15813.7|15813.3|15812.3|15814.7|15814|15811.8|15810.8|80
1718858700000|2024-06-20 04:45:00|15813.2|15812.2|15812|15811.3|15813.6|15812.9|15811.7|15811|59
1718859000000|2024-06-20 04:50:00|15811.8|15811.1|15813.4|15812.7|15814.5|15813.5|15810.7|15810|89
1718859300000|2024-06-20 04:55:00|15813.3|15812.6|15815.3|15814.3|15815.3|15814.3|15813.3|15812.6|65
1718859600000|2024-06-20 05:00:00|15815.2|15814.2|15815.7|15815|15816.2|15815.5|15814.4|15813.5|116
1718859900000|2024-06-20 05:05:00|15815.6|15814.9|15816.9|15815.9|15818.1|15817.4|15815.5|15814.5|80
1718860200000|2024-06-20 05:10:00|15816.8|15815.8|15816.7|15816|15817.6|15816.6|15815.7|15814.9|50
1718860500000|2024-06-20 05:15:00|15816.8|15816.1|15818.3|15817.3|15818.4|15817.7|15816.8|15815.9|57
1718860800000|2024-06-20 05:20:00|15818.4|15817.4|15819.5|15818.8|15819.6|15818.9|15817.5|15816.5|74
1718861100000|2024-06-20 05:25:00|15819.4|15818.7|15818.3|15817.3|15819.5|15818.7|15817.8|15816.8|89
1718861400000|2024-06-20 05:30:00|15818.4|15817.4|15818.4|15816.9|15818.7|15817.7|15817.4|15816.4|99
1718861700000|2024-06-20 05:35:00|15818.2|15817.2|15817.1|15816.1|15818.4|15817.2|15816.6|15815.6|59
1718862000000|2024-06-20 05:40:00|15817|15816.3|15815.3|15814.6|15817.5|15816.8|15813.3|15812.6|91
1718862300000|2024-06-20 05:45:00|15815.4|15814.7|15815.6|15814.6|15815.9|15815|15814.6|15813.9|41
1718862600000|2024-06-20 05:50:00|15815.7|15814.7|15814.6|15813.9|15815.9|15814.9|15814.2|15813.5|84
1718862900000|2024-06-20 05:55:00|15814.1|15813.4|15810.3|15809.3|15814.4|15813.4|15808.4|15807.7|189
1718863200000|2024-06-20 06:00:00|15810.7|15809.7|15809.7|15809|15811.1|15810.4|15807.8|15807.1|143
1718863500000|2024-06-20 06:05:00|15810.2|15809.5|15812.7|15812|15814.1|15813.2|15810.2|15809.5|136
1718863800000|2024-06-20 06:10:00|15812.9|15812.2|15813.1|15812.4|15815.1|15814.4|15812.7|15812|108
1718864100000|2024-06-20 06:15:00|15812.5|15811.8|15814.4|15813.7|15814.4|15813.7|15811.9|15810.6|163
1718864400000|2024-06-20 06:20:00|15814.5|15813.8|15815.4|15814.7|15816|15815.3|15814.2|15813.5|113
1718864700000|2024-06-20 06:25:00|15815.5|15814.8|15818.1|15817.4|15818.2|15817.5|15815.4|15814.7|131
1718865000000|2024-06-20 06:30:00|15818.2|15817.5|15818.3|15817.3|15819.3|15818.6|15817.7|15816.7|114
1718865300000|2024-06-20 06:35:00|15818.2|15817.5|15818.6|15817.9|15818.8|15818.1|15816.6|15815.6|112
1718865600000|2024-06-20 06:40:00|15818.7|15818|15816|15815|15818.9|15818.2|15815.4|15814.4|138
1718865900000|2024-06-20 06:45:00|15815.9|15814.9|15815.1|15814.4|15816.3|15815.3|15813.3|15812.3|144
1718866200000|2024-06-20 06:50:00|15815.6|15814.9|15815.9|15815.2|15817.1|15816.4|15814.6|15813.9|145
1718866500000|2024-06-20 06:55:00|15815.8|15815.1|15812.9|15812.2|15815.8|15815.1|15807.3|15806.4|323
1718866800000|2024-06-20 07:00:00|15813|15812.3|15814.7|15814|15815.7|15815|15812.5|15811.5|242
1718867100000|2024-06-20 07:05:00|15814.5|15813.8|15814.6|15813.9|15815.2|15814.5|15813|15812|147
1718867400000|2024-06-20 07:10:00|15814.7|15814|15816.7|15816|15816.7|15816|15814.6|15813.9|109
1718867700000|2024-06-20 07:15:00|15816.8|15816.1|15817|15816.3|15817.9|15817.2|15816.1|15815.4|180
1718868000000|2024-06-20 07:20:00|15817.2|15816.5|15811.5|15810.5|15817.5|15816.8|15808.7|15807.7|276
1718868300000|2024-06-20 07:25:00|15811.6|15810.6|15813.4|15812.7|15813.7|15813|15810.9|15809.9|99
1718868600000|2024-06-20 07:30:00|15813.2|15812.5|15819|15818.3|15819|15818.3|15805.8|15805.1|574
1718868900000|2024-06-20 07:35:00|15818.7|15818|15821.6|15820.6|15824.2|15823.5|15817.9|15817.2|372
1718869200000|2024-06-20 07:40:00|15821.9|15820.4|15826.8|15825.8|15827.2|15826.5|15821|15819.4|378
1718869500000|2024-06-20 07:45:00|15826.7|15825.7|15823|15822|15826.8|15825.8|15822.5|15821.5|313
1718869800000|2024-06-20 07:50:00|15823.1|15822.1|15819.9|15819.2|15823.4|15822.7|15819.7|15819|195
1718870100000|2024-06-20 07:55:00|15820|15819.3|15827.8|15827.1|15828.8|15827.6|15820|15819.3|268
1718870400000|2024-06-20 08:00:00|15827.9|15827.2|15838.2|15837.5|15840.4|15839.4|15827.7|15827|450
1718870700000|2024-06-20 08:05:00|15838.3|15837.6|15837|15836|15838.5|15837.8|15835.8|15834.4|417
1718871000000|2024-06-20 08:10:00|15836.8|15835.8|15839.3|15838.3|15839.9|15839.2|15836.8|15834.9|292
1718871300000|2024-06-20 08:15:00|15839.2|15838.2|15843.4|15842.4|15844.2|15843.2|15839.2|15838.2|283
1718871600000|2024-06-20 08:20:00|15843.5|15842.5|15835.8|15834.8|15844.3|15843.3|15833.3|15831.5|424
1718871900000|2024-06-20 08:25:00|15836|15835|15837.4|15836.4|15838.4|15837.7|15832.1|15830.8|324
1718872200000|2024-06-20 08:30:00|15837.5|15836.5|15838.6|15837.6|15842.1|15841.4|15837.4|15836.4|261
1718872500000|2024-06-20 08:35:00|15838.7|15837.7|15839.3|15838.3|15839.6|15838.7|15836.2|15835.2|307
1718872800000|2024-06-20 08:40:00|15839.2|15838.2|15839.9|15838.9|15841|15840.1|15838.8|15837.8|206
1718873100000|2024-06-20 08:45:00|15840.3|15838.7|15842.7|15841.7|15844|15843.3|15837.8|15837.1|232
1718873400000|2024-06-20 08:50:00|15842.8|15841.8|15845.9|15845.2|15846.9|15846.2|15842.4|15841.4|204
1718873700000|2024-06-20 08:55:00|15846|15845.3|15844.2|15843.5|15847.1|15846.4|15842.3|15841.3|270
1718874000000|2024-06-20 09:00:00|15844.3|15843.6|15844.6|15843.9|15845.4|15844.7|15843.2|15842.3|164
1718874300000|2024-06-20 09:05:00|15844.9|15844.2|15844.7|15844|15846.7|15846|15843.4|15842.4|168
1718874600000|2024-06-20 09:10:00|15844.6|15843.9|15844.1|15843.4|15846.5|15845.5|15843.5|15842.5|218
1718874900000|2024-06-20 09:15:00|15844|15843.3|15841.6|15840.9|15844.5|15843.6|15841|15840.3|129
1718875200000|2024-06-20 09:20:00|15841.8|15841.1|15842.8|15842.1|15843.2|15842.5|15841.8|15841.1|96
1718875500000|2024-06-20 09:25:00|15842.9|15842.2|15843.1|15842.4|15843.6|15842.9|15842.6|15841.9|74
1718875800000|2024-06-20 09:30:00|15842.9|15842.2|15838.8|15837.8|15845|15844.3|15837.7|15836.8|148
1718876100000|2024-06-20 09:35:00|15839.3|15838.3|15838.5|15837.5|15839.6|15838.9|15837.8|15836.8|115
1718876400000|2024-06-20 09:40:00|15838.7|15837.7|15843.1|15842.4|15843.1|15842.4|15838.5|15837.5|145
1718876700000|2024-06-20 09:45:00|15842.9|15842.2|15844.6|15843.6|15844.7|15843.7|15842.8|15842|96
1718877000000|2024-06-20 09:50:00|15845.3|15844.3|15842.5|15841.8|15845.9|15845|15842.3|15841.6|133
1718877300000|2024-06-20 09:55:00|15842.7|15842|15845.6|15844.9|15845.6|15844.9|15842.7|15842|143
1718877600000|2024-06-20 10:00:00|15845.7|15845|15843.3|15842.3|15847.4|15846.7|15842.8|15842|99
1718877900000|2024-06-20 10:05:00|15843.2|15842.2|15843.3|15842.6|15843.8|15843.1|15841.9|15841.1|86
1718878200000|2024-06-20 10:10:00|15843.4|15842.7|15842|15841|15843.4|15842.7|15841.6|15840.8|69
1718878500000|2024-06-20 10:15:00|15842.1|15841.1|15843.6|15842.6|15844.2|15843.5|15842|15841.1|100
1718878800000|2024-06-20 10:20:00|15843.4|15842.4|15841.6|15840.9|15843.8|15842.8|15841.4|15840.7|89
1718879100000|2024-06-20 10:25:00|15841.1|15840.4|15844.1|15843.1|15844.2|15843.2|15840.7|15840|150
1718879400000|2024-06-20 10:30:00|15843.8|15842.8|15843.1|15842.4|15845.6|15844.8|15842.4|15841.4|111
1718879700000|2024-06-20 10:35:00|15843|15842.3|15843.3|15842.3|15843.7|15842.8|15843|15842.1|66
1718880000000|2024-06-20 10:40:00|15843.2|15842.2|15842.1|15841.1|15843.3|15842.3|15839.6|15838.6|81
1718880300000|2024-06-20 10:45:00|15842|15841|15841.9|15840.9|15843.2|15842.5|15841.5|15840.6|100
1718880600000|2024-06-20 10:50:00|15841.8|15840.8|15840.8|15839.8|15842.2|15841.2|15840.8|15839.8|85
1718880900000|2024-06-20 10:55:00|15840.9|15839.9|15842.6|15841.9|15842.9|15842.2|15840.5|15839.3|86
1718881200000|2024-06-20 11:00:00|15842.5|15841.8|15843.3|15842.6|15844.5|15843.8|15840.4|15839.7|188
1718881500000|2024-06-20 11:05:00|15843.2|15842.5|15838.9|15838.2|15843.2|15842.5|15837.8|15837.1|172
1718881800000|2024-06-20 11:10:00|15838.1|15837.4|15841|15840.3|15841.7|15841|15837.5|15836.8|145
1718882100000|2024-06-20 11:15:00|15840.9|15840.2|15842.1|15841.4|15844.4|15843.7|15840.5|15839.8|132
1718882400000|2024-06-20 11:20:00|15842.2|15841.5|15841.9|15841.2|15842.2|15841.5|15840.6|15839.9|108
1718882700000|2024-06-20 11:25:00|15841.8|15841.1|15843.1|15842.4|15843.8|15842.8|15840.9|15840.1|105
1718883000000|2024-06-20 11:30:00|15843|15842.3|15842.1|15841.4|15843.3|15842.4|15839.8|15839.1|148
1718883300000|2024-06-20 11:35:00|15842|15841.3|15842.1|15841.1|15843.1|15842.4|15841.9|15841.1|105
1718883600000|2024-06-20 11:40:00|15842.2|15841.2|15842.2|15841.5|15842.3|15841.6|15838.7|15837.8|110
1718883900000|2024-06-20 11:45:00|15842.1|15841.4|15843.6|15842.6|15844.1|15843.1|15841|15840.3|189
1718884200000|2024-06-20 11:50:00|15844.1|15843.1|15843|15842|15845.1|15844.1|15842.2|15840.9|164
1718884500000|2024-06-20 11:55:00|15843.1|15842.1|15843.8|15843.1|15845.2|15844.5|15842.9|15841.9|149
1718884800000|2024-06-20 12:00:00|15843.7|15843|15844.6|15843.9|15845.3|15844.6|15843.3|15842.6|197
1718885100000|2024-06-20 12:05:00|15844.7|15844|15843.1|15842.1|15844.7|15844|15842.6|15841.7|161
1718885400000|2024-06-20 12:10:00|15842.8|15841.8|15839.4|15838.7|15843.1|15842.4|15838.7|15837.7|197
1718885700000|2024-06-20 12:15:00|15839.5|15838.8|15835.7|15835|15840|15839.1|15835.6|15834.8|208
1718886000000|2024-06-20 12:20:00|15835.9|15835.2|15838.5|15837.5|15839.6|15838.9|15835.9|15835.2|206
1718886300000|2024-06-20 12:25:00|15838.4|15837.4|15832.9|15826.9|15839.9|15839|15832.7|15826.7|239
1718886600000|2024-06-20 12:30:00|15833.3|15827.3|15843.5|15842.5|15844.5|15843.6|15826.7|15820.7|1047
1718886900000|2024-06-20 12:35:00|15843.8|15842.8|15846.6|15845.9|15847|15846|15841.6|15840.6|757
1718887200000|2024-06-20 12:40:00|15846.5|15845.8|15845.2|15844.5|15848.8|15848.1|15844.3|15843.3|382
1718887500000|2024-06-20 12:45:00|15845|15844.3|15846.1|15845.4|15846.7|15845.7|15844.1|15843.4|239
1718887800000|2024-06-20 12:50:00|15846.5|15845.8|15846.3|15845.6|15846.7|15846|15843|15842.3|295
1718888100000|2024-06-20 12:55:00|15846.4|15845.7|15855.2|15854.2|15855.6|15854.7|15844|15842.9|594
1718888400000|2024-06-20 13:00:00|15854.6|15853.9|15855.1|15854.4|15857.9|15857|15854.2|15853.4|362
1718888700000|2024-06-20 13:05:00|15855.2|15854.5|15851.6|15850.9|15855.4|15854.7|15850.7|15850|298
1718889000000|2024-06-20 13:10:00|15851.7|15851|15852.6|15851.9|15855.4|15854.4|15850.1|15849.3|264
1718889300000|2024-06-20 13:15:00|15852.8|15852.1|15855.7|15855|15856.7|15856|15852.8|15852.1|184
1718889600000|2024-06-20 13:20:00|15855.9|15855.2|15858.6|15857.9|15860.4|15859.7|15853.1|15852.4|291
1718889900000|2024-06-20 13:25:00|15858.7|15858|15857.9|15857.2|15859.5|15858.8|15857.8|15857|134
1718890200000|2024-06-20 13:30:00|15858|15857.3|15867.4|15866.4|15868.1|15867.4|15857.9|15857.2|365
1718890500000|2024-06-20 13:35:00|15867.5|15866.5|15869.2|15868.5|15873.2|15872.4|15866.9|15866|389
1718890800000|2024-06-20 13:40:00|15869|15868.3|15865.1|15864.4|15869.2|15868.5|15864.5|15863.8|334
1718891100000|2024-06-20 13:45:00|15865.2|15864.5|15864.1|15863.4|15867.8|15867.1|15863.1|15862.4|309
1718891400000|2024-06-20 13:50:00|15864.2|15863.5|15865.7|15865|15866.2|15865.5|15862.5|15861.8|330
1718891700000|2024-06-20 13:55:00|15865.6|15864.9|15871.4|15870.7|15872.8|15872.1|15865.4|15864.7|254
1718892000000|2024-06-20 14:00:00|15871.5|15870.5|15874|15873.3|15874.9|15874.2|15870.2|15868.8|271
1718892300000|2024-06-20 14:05:00|15873.9|15873.2|15874.3|15873.6|15875.1|15874.2|15872.8|15871.9|203
1718892600000|2024-06-20 14:10:00|15874.2|15873.5|15868.1|15867.1|15874.7|15873.9|15866.7|15865.7|310
1718892900000|2024-06-20 14:15:00|15868|15867|15869.1|15868.4|15871|15870|15864.6|15863.7|289
1718893200000|2024-06-20 14:20:00|15869.2|15868.5|15864.4|15863.7|15870.1|15869.4|15864.1|15863.4|282
1718893500000|2024-06-20 14:25:00|15864.7|15864|15868.8|15868.1|15869.2|15868.5|15864|15863.3|189
1718893800000|2024-06-20 14:30:00|15868.7|15868|15867.6|15866.6|15869.9|15869.2|15867.1|15866.2|168
1718894100000|2024-06-20 14:35:00|15867.2|15866.5|15869.3|15868.6|15869.9|15869.2|15865.8|15864.8|198
1718894400000|2024-06-20 14:40:00|15869.2|15868.5|15872|15871.3|15873|15872.3|15868.8|15868.1|173
1718894700000|2024-06-20 14:45:00|15872.2|15871.5|15870|15869.3|15873|15872.3|15869.9|15869.2|210
1718895000000|2024-06-20 14:50:00|15870.1|15869.4|15873.9|15873.2|15873.9|15873.2|15870.1|15869.4|190
1718895300000|2024-06-20 14:55:00|15874|15873.3|15873.2|15872.5|15874.6|15873.9|15872.1|15871.3|221
1718895600000|2024-06-20 15:00:00|15873.4|15872.7|15872.5|15871.8|15873.7|15873|15870.2|15869.5|209
1718895900000|2024-06-20 15:05:00|15872.6|15871.9|15872.7|15872|15875.2|15874.5|15871.8|15871.1|206
1718896200000|2024-06-20 15:10:00|15872.6|15871.9|15873|15872.3|15873.2|15872.5|15870.5|15869.8|233
1718896500000|2024-06-20 15:15:00|15872.8|15872.1|15867.9|15866.9|15872.8|15872.1|15867.9|15866.9|200
1718896800000|2024-06-20 15:20:00|15867.8|15866.8|15869.5|15868.8|15870.5|15869.8|15867.5|15866.5|180
1718897100000|2024-06-20 15:25:00|15869.4|15868.7|15869.2|15868.5|15871.4|15870.5|15869.1|15868.4|162
1718897400000|2024-06-20 15:30:00|15869|15868.3|15867.7|15867|15869.1|15868.4|15867.7|15867|103
1718897700000|2024-06-20 15:35:00|15867.5|15866.8|15869.7|15869|15869.8|15869.1|15867.5|15866.8|71
1718898000000|2024-06-20 15:40:00|15869.5|15868.8|15871.2|15870.5|15871.5|15870.8|15869.1|15868.4|97
1718898300000|2024-06-20 15:45:00|15871.1|15870.4|15870.8|15869.8|15871.1|15870.4|15870|15869.3|81
1718898600000|2024-06-20 15:50:00|15870.7|15869.7|15874.4|15873.7|15874.9|15874.2|15870.5|15869.5|108
1718898900000|2024-06-20 15:55:00|15874.3|15873.6|15878|15877.3|15878.6|15877.8|15874.3|15873.6|116
1718899200000|2024-06-20 16:00:00|15877.9|15877.2|15878.2|15877.5|15878.3|15877.6|15875.3|15874.6|92
1718899500000|2024-06-20 16:05:00|15878.1|15877.4|15878.3|15877.6|15879.4|15878.7|15876.9|15876.2|70
1718899800000|2024-06-20 16:10:00|15878.2|15877.5|15876.8|15876.1|15878.9|15877.9|15876.8|15876.1|70
1718900100000|2024-06-20 16:15:00|15876.7|15876|15877.9|15877.2|15878|15877.3|15876|15875.3|74
1718900400000|2024-06-20 16:20:00|15878|15877.3|15877.1|15876.4|15878.4|15877.7|15876.8|15876.1|88
1718900700000|2024-06-20 16:25:00|15877|15876.3|15878.3|15877.6|15880.7|15880|15877|15876.3|104
1718901000000|2024-06-20 16:30:00|15878.2|15877.5|15881.8|15881.1|15881.9|15881.2|15878.2|15877.5|138
1718901300000|2024-06-20 16:35:00|15881.9|15881.2|15882.4|15881.7|15882.8|15882.1|15881.8|15881.1|89
1718901600000|2024-06-20 16:40:00|15882.5|15881.8|15882.7|15882|15883.5|15882.5|15881.5|15880.8|133
1718901900000|2024-06-20 16:45:00|15882.9|15882.2|15887|15886|15887.9|15886.4|15881.9|15881.2|151
1718902200000|2024-06-20 16:50:00|15887.1|15886.1|15889.2|15888.5|15890.5|15889.8|15886.8|15885.8|159
1718902500000|2024-06-20 16:55:00|15889.4|15888.7|15886.5|15885.8|15891.9|15890.9|15886|15885.3|156
1718902800000|2024-06-20 17:00:00|15885.9|15885.2|15888.5|15887.5|15889.9|15889|15885.4|15884.7|245
1718903100000|2024-06-20 17:05:00|15888.4|15887.4|15889.2|15888.5|15890.6|15889.9|15888.4|15887.4|132
1718903400000|2024-06-20 17:10:00|15889.3|15888.6|15889|15888.3|15890.8|15890.1|15888.8|15888.1|118
1718903700000|2024-06-20 17:15:00|15888.9|15888.2|15888|15887.3|15889.9|15889.2|15887.8|15887.1|71
1718904000000|2024-06-20 17:20:00|15888.2|15887.2|15885.6|15884.9|15888.7|15887.7|15885.5|15884.6|122
1718904300000|2024-06-20 17:25:00|15885.5|15884.8|15883.4|15882.7|15885.5|15884.8|15882.8|15881.8|153
1718904600000|2024-06-20 17:30:00|15883.6|15882.9|15883.8|15883.1|15884.7|15883.7|15882.9|15882.1|91
1718904900000|2024-06-20 17:35:00|15883.9|15883.2|15887|15886.3|15887|15886.3|15883.8|15883.1|67
1718905200000|2024-06-20 17:40:00|15887.4|15886.7|15890|15889.3|15890.7|15890|15887.3|15886.6|130
1718905500000|2024-06-20 17:45:00|15890.3|15888.6|15889.4|15888.7|15890.3|15888.8|15889.3|15888.3|52
1718905800000|2024-06-20 17:50:00|15889.5|15888.8|15891.3|15890.3|15891.5|15890.5|15888.1|15887.1|87
1718906100000|2024-06-20 17:55:00|15891.4|15890.4|15889.2|15888.5|15891.4|15890.6|15888.9|15888.2|66
1718906400000|2024-06-20 18:00:00|15889.1|15888.4|15888.8|15888.1|15889.2|15888.5|15887.8|15886.9|50
1718906700000|2024-06-20 18:05:00|15888.9|15888.2|15887.6|15886.9|15889.9|15889.2|15886.9|15886.2|61
1718907000000|2024-06-20 18:10:00|15887.2|15886.5|15887.8|15887.1|15888.8|15888.1|15886.5|15885.8|74
1718907300000|2024-06-20 18:15:00|15887.9|15887.2|15884.7|15884|15887.9|15887.2|15884.4|15883.4|62
1718907600000|2024-06-20 18:20:00|15884.5|15883.8|15874.9|15874.2|15884.5|15883.8|15874.2|15873.3|218
1718907900000|2024-06-20 18:25:00|15874.7|15874|15875.6|15874.6|15876.1|15875.1|15870.3|15869.1|196
1718908200000|2024-06-20 18:30:00|15875.7|15874.7|15879.3|15878.6|15879.3|15878.6|15874.5|15873.5|117
1718908500000|2024-06-20 18:35:00|15879.2|15878.5|15878.5|15877.5|15879.7|15879|15874.8|15873.8|121
1718908800000|2024-06-20 18:40:00|15878.3|15877.3|15880.3|15879.3|15880.4|15879.4|15878|15877|88
1718909100000|2024-06-20 18:45:00|15880|15879|15880|15879.3|15880.1|15879.4|15877.5|15876.5|93
1718909400000|2024-06-20 18:50:00|15880.1|15879.4|15880|15879.3|15880.9|15880.2|15879.6|15878.9|74
1718909700000|2024-06-20 18:55:00|15880.1|15879.4|15880.4|15879.7|15883.2|15882.5|15880|15879.3|98
1718910000000|2024-06-20 19:00:00|15880.3|15879.6|15886|15885.3|15886.1|15885.4|15880.3|15879.6|137
1718910300000|2024-06-20 19:05:00|15885.9|15885.2|15888|15887.3|15888.4|15887.7|15885.8|15885.1|89
1718910600000|2024-06-20 19:10:00|15888.2|15887.2|15886.8|15885.8|15888.2|15887.2|15884.8|15883.8|100
1718910900000|2024-06-20 19:15:00|15886.6|15885.6|15887.1|15886.4|15887.6|15886.9|15886.1|15885.1|59
1718911200000|2024-06-20 19:20:00|15887|15886.3|15887|15886|15887.6|15886.4|15886|15885|67
1718911500000|2024-06-20 19:25:00|15886.9|15885.9|15889.1|15888.4|15889.5|15888.5|15886.7|15885.9|62
1718911800000|2024-06-20 19:30:00|15889.2|15888.5|15890.1|15889.4|15890.5|15889.6|15889.2|15888.3|56
1718912100000|2024-06-20 19:35:00|15889.7|15889|15890.1|15889.4|15891.1|15890.4|15889.7|15889|40
1718912400000|2024-06-20 19:40:00|15890.2|15889.5|15889.2|15888.5|15890.7|15890|15889.2|15888.4|39
1718912700000|2024-06-20 19:45:00|15889.3|15888.6|15890.5|15889.5|15890.6|15889.7|15887.5|15886.8|112
1718913000000|2024-06-20 19:50:00|15890.7|15889.7|15890.6|15889.9|15891.5|15890.8|15889.1|15888.4|106
1718913300000|2024-06-20 19:55:00|15890.7|15890|15891.3|15890.6|15891.3|15890.6|15888.7|15888|131
1718913600000|2024-06-20 20:00:00|15891|15890.3|15891.3|15890.6|15891.4|15890.7|15887.7|15886.7|110
1718913900000|2024-06-20 20:05:00|15891.6|15890.9|15893.4|15892.4|15894|15893.2|15891.5|15890.8|44
1718914200000|2024-06-20 20:10:00|15893.3|15892.3|15893.2|15892.2|15894.1|15893.1|15892.9|15892|31
1718914500000|2024-06-20 20:15:00|15893.3|15892.3|15892.8|15892.1|15893.9|15893.2|15891.9|15891.2|35
1718914800000|2024-06-20 20:20:00|15892.7|15892|15892|15891.3|15892.7|15892|15891.1|15890.4|34
1718915100000|2024-06-20 20:25:00|15892.1|15891.4|15891.4|15890.4|15893|15892.3|15891|15890|48
1718915400000|2024-06-20 20:30:00|15891.5|15890.5|15891.7|15890.7|15892.9|15891.9|15891.5|15890.5|30
1718915700000|2024-06-20 20:35:00|15891.8|15890.8|15891.7|15890.7|15893|15892|15891.5|15890.4|43
1718916000000|2024-06-20 20:40:00|15891.8|15890.8|15890.3|15889.3|15891.8|15890.8|15890.2|15888.9|41
1718916300000|2024-06-20 20:45:00|15890.4|15889.4|15892.2|15890.7|15892.2|15891|15890.1|15889.1|45
1718916600000|2024-06-20 20:50:00|15892.1|15891.2|15894.3|15891.6|15894.4|15893.1|15892|15891|75
1718916900000|2024-06-20 20:55:00|15894.8|15891.1|15895.7|15888.7|15896.1|15891.8|15894.5|15888.7|98
1718917200000|2024-06-20 21:00:00|15895.8|15888.8|15896.8|15892|15897.1|15892|15895.6|15888.6|9
1718917500000|2024-06-20 21:05:00|15895.8|15888.8|15893|15887.4|15895.8|15888.8|15893|15887.4|18
1718917800000|2024-06-20 21:10:00|15892.7|15887.5|15892.6|15887.7|15892.8|15887.7|15892.4|15887.4|14
1718918100000|2024-06-20 21:15:00|15892.5|15887.8|15892.3|15887.5|15893.7|15887.8|15887.2|15880.2|13
1718918400000|2024-06-20 21:20:00|15892.4|15887.6|15892.4|15887.4|15892.4|15887.7|15892.3|15887.4|10
1718918700000|2024-06-20 21:25:00|15892.2|15887.6|15892.3|15887.6|15892.4|15887.8|15892.2|15887.5|13
1718919000000|2024-06-20 21:30:00|15892.2|15887.7|15892.2|15887.7|15892.4|15887.7|15891.7|15887.3|17
1718919300000|2024-06-20 21:35:00|15892.3|15887.8|15892.2|15887.7|15892.4|15887.9|15892.2|15887.7|15
1718919600000|2024-06-20 21:40:00|15892.7|15888.1|15895.9|15891.4|15896.1|15891.5|15892.7|15888|25
1718919900000|2024-06-20 21:45:00|15896|15890.9|15894.5|15890|15896|15891.1|15894.5|15890|18
1718920200000|2024-06-20 21:50:00|15894.6|15889.9|15894.1|15889.8|15894.6|15890.2|15893.9|15889.6|26
1718920500000|2024-06-20 21:55:00|15894.3|15890|15893.2|15889.1|15894.4|15890.2|15893.1|15888.5|37
1718920800000|2024-06-20 22:00:00|15893.4|15889.2|15892.2|15889.4|15894.7|15889.6|15890.7|15887.4|175
1718921100000|2024-06-20 22:05:00|15891.7|15889.9|15893.5|15891.3|15893.7|15891.3|15891.6|15889.8|42
1718921400000|2024-06-20 22:10:00|15893.4|15890.8|15894|15891.4|15895.2|15893|15892.7|15890.8|99
1718921700000|2024-06-20 22:15:00|15894.4|15891.6|15892.8|15891.3|15894.5|15892.6|15892.4|15890.5|121
1718922000000|2024-06-20 22:20:00|15893.1|15891.5|15893.1|15891.2|15894.1|15892.6|15892.4|15891|75
1718922300000|2024-06-20 22:25:00|15893.2|15891.3|15892.3|15891.3|15893.2|15891.7|15892.3|15891|65
1718922600000|2024-06-20 22:30:00|15892.4|15891.4|15893.7|15892.7|15894.9|15893.9|15892.3|15891.2|77
1718922900000|2024-06-20 22:35:00|15893.6|15892.6|15893.6|15892.6|15893.9|15892.9|15892.6|15891.6|48
1718923200000|2024-06-20 22:40:00|15893.7|15892.7|15892.5|15891.5|15893.8|15892.8|15892.2|15891.3|29
1718923500000|2024-06-20 22:45:00|15892.6|15891.6|15892.5|15891.5|15892.6|15891.6|15892.3|15891.4|9
1718923800000|2024-06-20 22:50:00|15892.6|15891.6|15892.4|15891.4|15892.6|15891.6|15892.1|15891.1|33
1718924100000|2024-06-20 22:55:00|15892.5|15891.5|15890.3|15889.3|15892.9|15891.9|15890.1|15889.1|82
1718924400000|2024-06-20 23:00:00|15890.4|15889.4|15891|15890.3|15891.9|15890.9|15888.2|15887.2|78
1718924700000|2024-06-20 23:05:00|15891.5|15890.8|15889.1|15888.4|15891.9|15891.2|15889|15888.3|77
1718925000000|2024-06-20 23:10:00|15889.4|15888.7|15889.7|15889|15890.5|15889.5|15888.7|15887.7|76
1718925300000|2024-06-20 23:15:00|15889.8|15889.1|15887.3|15886.6|15889.8|15889.1|15887.2|15886.4|28
1718925600000|2024-06-20 23:20:00|15887.1|15886.4|15883.6|15882.6|15887.1|15886.4|15882.5|15881.5|138
1718925900000|2024-06-20 23:25:00|15883.5|15882.5|15890.7|15888.3|15890.7|15888.4|15883.4|15882.4|146
1718926200000|2024-06-20 23:30:00|15891.4|15888.4|15894.1|15893.1|15895|15893.8|15890.1|15888.4|195
1718926500000|2024-06-20 23:35:00|15894.3|15893.3|15893.4|15892.7|15895.6|15894.9|15893.3|15892.5|109
1718926800000|2024-06-20 23:40:00|15893.3|15892.6|15892|15891.3|15893.4|15892.7|15891|15890.1|78
1718927100000|2024-06-20 23:45:00|15892.1|15891.4|15889.6|15888.9|15892.3|15891.6|15885.9|15884.9|88
1718927400000|2024-06-20 23:50:00|15889.5|15888.8|15889.5|15888.8|15892.2|15891.2|15889.4|15888.7|77
1718927700000|2024-06-20 23:55:00|15889.4|15888.7|15894|15893.3|15895|15894.3|15889|15888.3|166
1718928000000|2024-06-21 00:00:00|15894.1|15893.4|15894.8|15894.1|15896.8|15896.1|15892.5|15891.8|191
1718928300000|2024-06-21 00:05:00|15894.7|15894|15891.6|15890.6|15894.7|15894|15890.4|15889.7|113
1718928600000|2024-06-21 00:10:00|15891.5|15890.8|15895.7|15895|15895.9|15895.2|15891.5|15890.8|109
1718928900000|2024-06-21 00:15:00|15895.8|15895.1|15897.3|15896.3|15898.4|15897.7|15895.7|15895|97
1718929200000|2024-06-21 00:20:00|15897.2|15896.2|15897|15896|15897.5|15896.8|15896|15895|101
1718929500000|2024-06-21 00:25:00|15897.1|15896.1|15897.2|15895.6|15897.2|15896.2|15896|15895.2|52
1718929800000|2024-06-21 00:30:00|15897.1|15895.7|15896.2|15895.5|15897.5|15896.2|15896.1|15895.4|71
1718930100000|2024-06-21 00:35:00|15896.6|15895.9|15897.1|15896.4|15897.8|15897.1|15896.6|15895.9|47
1718930400000|2024-06-21 00:40:00|15897|15896.3|15896.8|15896.1|15897|15896.3|15895.4|15894.4|53
1718930700000|2024-06-21 00:45:00|15896.9|15896.2|15895.9|15895.2|15897|15896.2|15894.1|15893.1|58
1718931000000|2024-06-21 00:50:00|15896.1|15895.4|15900|15899.3|15900.9|15899.9|15896.1|15895.4|262
1718931300000|2024-06-21 00:55:00|15900.1|15899.1|15911.3|15910.3|15913.3|15912.3|15897.8|15896|842
1718931600000|2024-06-21 01:00:00|15911.4|15910.4|15907.1|15906.4|15912.1|15911.1|15904.6|15903.7|346
1718931900000|2024-06-21 01:05:00|15907|15906.3|15905|15904|15909.7|15908.7|15904.5|15903.8|191
1718932200000|2024-06-21 01:10:00|15904.9|15903.9|15902.1|15901.4|15906.2|15905.2|15901.9|15900.9|236
1718932500000|2024-06-21 01:15:00|15902.4|15901.7|15902.9|15901.9|15908.4|15907.1|15902.4|15901.7|303
1718932800000|2024-06-21 01:20:00|15903.1|15902.1|15900.5|15899.8|15905.4|15904.4|15898|15897|305
1718933100000|2024-06-21 01:25:00|15900.2|15899.5|15900.8|15899.8|15903.4|15902.4|15899.3|15898.3|223
1718933400000|2024-06-21 01:30:00|15900.9|15899.9|15905.1|15904.4|15905.9|15905|15900.8|15899.8|163
1718933700000|2024-06-21 01:35:00|15905.6|15904.9|15908.1|15907.4|15908.8|15907.9|15905.1|15904.1|125
1718934000000|2024-06-21 01:40:00|15908.6|15907.9|15903.1|15902.4|15909.5|15908.8|15902.7|15901.8|135
1718934300000|2024-06-21 01:45:00|15903|15902.3|15899.8|15899.1|15903|15902.3|15899|15898.3|111
1718934600000|2024-06-21 01:50:00|15899.3|15898.6|15894.2|15893.2|15899.3|15898.6|15891.3|15890.3|260
1718934900000|2024-06-21 01:55:00|15894.1|15893.1|15896.5|15895.8|15898.4|15897.6|15894|15893.1|205
1718935200000|2024-06-21 02:00:00|15896.6|15895.9|15896.2|15895.5|15898.7|15898|15895.3|15894.6|146
1718935500000|2024-06-21 02:05:00|15896.3|15895.6|15895.2|15894.5|15897.5|15896.8|15894|15893.3|83
1718935800000|2024-06-21 02:10:00|15895.1|15894.4|15891.1|15890.1|15895.1|15894.4|15890.8|15889.9|91
1718936100000|2024-06-21 02:15:00|15891.2|15890.2|15891.9|15891.2|15892|15891.3|15889.2|15888.5|99
1718936400000|2024-06-21 02:20:00|15892.3|15891.6|15893.1|15892.4|15895.7|15894.7|15891.6|15890.9|142
1718936700000|2024-06-21 02:25:00|15893.3|15892.6|15890.1|15889.4|15893.9|15893.2|15890|15889.2|96
1718937000000|2024-06-21 02:30:00|15890.2|15889.2|15884.1|15883.1|15890.5|15889.6|15883|15881.6|153
1718937300000|2024-06-21 02:35:00|15884.7|15883.7|15888.2|15887.2|15889.5|15888.5|15884.1|15883|196
1718937600000|2024-06-21 02:40:00|15888.1|15887.1|15890.6|15889.6|15890.6|15889.6|15886.8|15885.8|73
1718937900000|2024-06-21 02:45:00|15890.7|15889.7|15890.1|15889.4|15890.8|15890|15888.9|15888.2|73
1718938200000|2024-06-21 02:50:00|15890.2|15889.5|15891.8|15890.8|15892.1|15891.1|15889.6|15888.6|45
1718938500000|2024-06-21 02:55:00|15891.7|15890.7|15896|15895.3|15896.5|15895.5|15891.6|15890.7|119
1718938800000|2024-06-21 03:00:00|15895.9|15895.2|15895.7|15894.7|15896|15895.2|15893.7|15892.7|105
1718939100000|2024-06-21 03:05:00|15895.8|15894.8|15893.3|15892.3|15895.8|15894.8|15893.3|15892.3|60
1718939400000|2024-06-21 03:10:00|15893.1|15892.4|15896.1|15895.4|15896.7|15896|15893.1|15892.4|77
1718939700000|2024-06-21 03:15:00|15896.2|15895.5|15896.2|15895.2|15896.6|15895.6|15895.4|15894.4|48
1718940000000|2024-06-21 03:20:00|15896.1|15895.1|15894.3|15893.3|15896.7|15896|15893.8|15893|60
1718940300000|2024-06-21 03:25:00|15894.4|15893.4|15893|15892.3|15894.6|15893.6|15893|15892.3|53
1718940600000|2024-06-21 03:30:00|15892.8|15892.1|15893.9|15893.2|15894.5|15893.8|15892.8|15892.1|27
1718940900000|2024-06-21 03:35:00|15894|15893|15892.9|15891.9|15894.3|15893.3|15892.8|15891.8|31
1718941200000|2024-06-21 03:40:00|15892.8|15891.8|15890.5|15889.5|15892.9|15892|15889.8|15888.8|57
1718941500000|2024-06-21 03:45:00|15890.6|15889.6|15890.3|15889.6|15892.9|15892|15890.2|15889.4|68
1718941800000|2024-06-21 03:50:00|15890.2|15889.5|15889.1|15888.4|15891.2|15890.5|15889.1|15888.4|78
1718942100000|2024-06-21 03:55:00|15888.7|15888|15889.1|15888.4|15889.2|15888.5|15887.7|15887|40
1718942400000|2024-06-21 04:00:00|15889.2|15888.5|15889|15888|15890.5|15889.6|15888.7|15887.9|61
1718942700000|2024-06-21 04:05:00|15888.9|15888.2|15890.6|15889.9|15891.1|15890.2|15888|15887.3|60
1718943000000|2024-06-21 04:10:00|15890.5|15889.8|15889.4|15888.7|15891.7|15890.7|15889.4|15888.7|37
1718943300000|2024-06-21 04:15:00|15889.5|15888.8|15890|15889.3|15890.3|15889.6|15889.1|15888.4|26
1718943600000|2024-06-21 04:20:00|15890.2|15889.5|15889.7|15889|15890.7|15889.7|15889.6|15888.9|21
1718943900000|2024-06-21 04:25:00|15889.8|15889.1|15890|15889.3|15890|15889.3|15889.8|15889.1|7
1718944200000|2024-06-21 04:30:00|15889.9|15889.2|15890.3|15889.3|15890.7|15889.7|15889.1|15888.4|46
1718944500000|2024-06-21 04:35:00|15890.4|15889.4|15890|15889.3|15891.1|15890.2|15890|15889.1|52
1718944800000|2024-06-21 04:40:00|15890.1|15889.4|15889.1|15888.4|15890.3|15889.4|15888.8|15888.1|26
1718945100000|2024-06-21 04:45:00|15888.9|15888.2|15888|15887.3|15889|15888.3|15887.4|15886.7|29
1718945400000|2024-06-21 04:50:00|15888.2|15887.2|15889|15888.3|15890|15889.3|15887.4|15886.7|38
1718945700000|2024-06-21 04:55:00|15888.9|15888.2|15889|15888.3|15889.4|15888.7|15888.9|15888.2|25
1718946000000|2024-06-21 05:00:00|15888.9|15888.2|15886.8|15885.8|15889.1|15888.4|15886.5|15885.7|69
1718946300000|2024-06-21 05:05:00|15886.6|15885.6|15883|15882.3|15887.7|15887|15883|15882.3|75
1718946600000|2024-06-21 05:10:00|15882.3|15881.6|15885.4|15884.4|15887|15885.8|15882.1|15881.4|76
1718946900000|2024-06-21 05:15:00|15885.5|15884.5|15885.7|15884.7|15885.9|15884.9|15884.3|15883.6|39
1718947200000|2024-06-21 05:20:00|15885.8|15884.8|15889.4|15888.4|15890.6|15889.6|15885.8|15884.8|102
1718947500000|2024-06-21 05:25:00|15889.3|15888.3|15891.7|15890.7|15892.1|15891.2|15888.1|15887.1|76
1718947800000|2024-06-21 05:30:00|15891.6|15890.6|15891.3|15890.6|15892|15891|15889.7|15888.7|88
1718948100000|2024-06-21 05:35:00|15891.1|15890.4|15889.9|15889.2|15891.1|15890.4|15889.5|15888.7|37
1718948400000|2024-06-21 05:40:00|15889.8|15889.1|15891.1|15890.4|15891.6|15890.9|15889.5|15888.8|52
1718948700000|2024-06-21 05:45:00|15891.2|15890.5|15894|15893.3|15894|15893.3|15891.1|15890.4|60
1718949000000|2024-06-21 05:50:00|15894.1|15893.1|15892.9|15892.2|15895.6|15894.8|15892.8|15892.1|64
1718949300000|2024-06-21 05:55:00|15892.7|15892|15895.6|15894.9|15897.1|15896.4|15891.6|15890.9|86
1718949600000|2024-06-21 06:00:00|15895.7|15895|15899.8|15898.8|15900.3|15899.6|15894.2|15893.5|244
1718949900000|2024-06-21 06:05:00|15899.6|15898.6|15898.2|15897.5|15899.7|15898.7|15897|15896.3|173
1718950200000|2024-06-21 06:10:00|15898.8|15898.1|15896.7|15896|15900.5|15899.5|15896.7|15896|175
1718950500000|2024-06-21 06:15:00|15896.8|15896.1|15895.9|15894.9|15896.8|15896.1|15891.8|15891.1|190
1718950800000|2024-06-21 06:20:00|15895.8|15894.8|15896|15895|15896.9|15896.2|15895.4|15894.5|93
1718951100000|2024-06-21 06:25:00|15896.1|15895.1|15899.9|15898.9|15900.9|15899.3|15895.9|15894.9|106
1718951400000|2024-06-21 06:30:00|15899.8|15898.8|15895.9|15895.2|15899.8|15898.8|15894.3|15893.6|189
1718951700000|2024-06-21 06:35:00|15895.8|15895.1|15898.5|15897.8|15900.1|15899.4|15895.8|15895.1|131
1718952000000|2024-06-21 06:40:00|15898.6|15897.9|15897|15896.3|15900.4|15899.6|15896.9|15896.2|114
1718952300000|2024-06-21 06:45:00|15897.1|15896.4|15900.3|15899.6|15900.5|15899.8|15897|15896.3|83
1718952600000|2024-06-21 06:50:00|15900.2|15899.5|15896.9|15896.2|15900.2|15899.5|15896.4|15895.7|153
1718952900000|2024-06-21 06:55:00|15897.1|15896.4|15896.7|15896|15898.4|15897.4|15895.9|15895.2|125
1718953200000|2024-06-21 07:00:00|15896.8|15896.1|15900.2|15899.5|15900.6|15899.9|15896.8|15896.1|198
1718953500000|2024-06-21 07:05:00|15900.1|15899.4|15895.2|15894.2|15900.1|15899.4|15893.6|15892.9|173
1718953800000|2024-06-21 07:10:00|15895.3|15894.3|15897.6|15896.6|15898.6|15897.6|15893.9|15893|262
1718954100000|2024-06-21 07:15:00|15897.7|15896.7|15891.2|15890.2|15897.7|15896.7|15885.2|15884.5|457
1718954400000|2024-06-21 07:20:00|15891.1|15890.1|15890.7|15890|15891.1|15890.1|15886.8|15886.1|215
1718954700000|2024-06-21 07:25:00|15890.8|15890.1|15893.2|15892.5|15894.8|15894.1|15889.6|15888.9|184
1718955000000|2024-06-21 07:30:00|15893.1|15892.4|15881.8|15880.8|15893.1|15892.4|15880.6|15879.9|800
1718955300000|2024-06-21 07:35:00|15881.9|15880.9|15873|15872.3|15882.2|15881.2|15867.5|15866.5|940
1718955600000|2024-06-21 07:40:00|15873.2|15872.5|15879.7|15879|15881.4|15880.7|15872.3|15871.3|587
1718955900000|2024-06-21 07:45:00|15879.6|15878.9|15884.3|15883.6|15885|15884|15879.6|15878.9|275
1718956200000|2024-06-21 07:50:00|15884.2|15883.5|15880.4|15879.4|15884.3|15883.6|15879.5|15878.3|262
1718956500000|2024-06-21 07:55:00|15880.3|15879.3|15877.9|15877.2|15882.1|15881.4|15876.8|15875.7|384
1718956800000|2024-06-21 08:00:00|15877.8|15877.1|15875.6|15874.6|15881.4|15880.7|15871.9|15870.9|385
1718957100000|2024-06-21 08:05:00|15875.7|15874.7|15877.7|15877|15881.4|15880.7|15875.2|15874.2|253
1718957400000|2024-06-21 08:10:00|15877.9|15877.2|15878.1|15877.4|15881.1|15880.4|15877.1|15876.4|198
1718957700000|2024-06-21 08:15:00|15878|15877.3|15872.9|15872.2|15878.4|15877.7|15872.7|15872|172
1718958000000|2024-06-21 08:20:00|15873|15872.3|15873.1|15872.4|15875.5|15874.8|15872.8|15872.1|198
1718958300000|2024-06-21 08:25:00|15873.3|15872.6|15872.2|15871.5|15874.8|15873.8|15868|15867.3|257
1718958600000|2024-06-21 08:30:00|15872.3|15871.6|15876|15875.3|15877.7|15876.7|15869.3|15868.3|368
1718958900000|2024-06-21 08:35:00|15875.2|15874.5|15878.4|15877.4|15878.4|15877.5|15874.3|15873.6|111
1718959200000|2024-06-21 08:40:00|15878|15877|15879.8|15879.1|15881|15880.3|15877.2|15876.5|160
1718959500000|2024-06-21 08:45:00|15880|15879.3|15881|15880.3|15881.1|15880.4|15877.5|15876.8|138
1718959800000|2024-06-21 08:50:00|15881.2|15880.5|15883.6|15882.9|15884|15883.1|15881.1|15880.4|135
1718960100000|2024-06-21 08:55:00|15883.7|15883|15883.5|15882.8|15886|15885.3|15882.8|15882.1|100
1718960400000|2024-06-21 09:00:00|15883.4|15882.7|15884.6|15883.9|15884.8|15884.1|15881|15880.3|126
1718960700000|2024-06-21 09:05:00|15884.7|15884|15882.1|15881.4|15885|15884|15882.1|15881.4|95
1718961000000|2024-06-21 09:10:00|15882|15881.3|15880|15879.3|15882.4|15881.7|15878.7|15877.7|179
1718961300000|2024-06-21 09:15:00|15880.6|15879.9|15883.7|15883|15885.2|15884.2|15880.6|15879.9|147
1718961600000|2024-06-21 09:20:00|15883.6|15882.9|15885.8|15885.1|15886.4|15885.7|15882.7|15882|111
1718961900000|2024-06-21 09:25:00|15886|15885.3|15887.5|15886.8|15889|15888.3|15884.9|15884.2|107
1718962200000|2024-06-21 09:30:00|15887.6|15886.9|15887.6|15886.9|15889.9|15889.2|15886.5|15885.8|225
1718962500000|2024-06-21 09:35:00|15887.4|15886.7|15888.2|15887.5|15889.8|15888.8|15886.8|15886.1|120
1718962800000|2024-06-21 09:40:00|15888.3|15887.6|15886.4|15885.7|15889.4|15888.7|15886.1|15885.4|117
1718963100000|2024-06-21 09:45:00|15886.6|15885.9|15886|15885.3|15886.7|15886|15884.8|15884.1|109
1718963400000|2024-06-21 09:50:00|15885.9|15885.2|15887.2|15886.5|15888.2|15887.5|15885.4|15884.7|125
1718963700000|2024-06-21 09:55:00|15887.4|15886.7|15890.8|15890.1|15891.3|15890.6|15885.3|15884.6|168
1718964000000|2024-06-21 10:00:00|15890.3|15889.6|15891.2|15890.5|15892|15891.3|15889.1|15888.4|143
1718964300000|2024-06-21 10:05:00|15891.1|15890.4|15893.8|15892.8|15894.9|15894.1|15890.9|15889.9|151
1718964600000|2024-06-21 10:10:00|15893.9|15892.9|15894.5|15893.8|15894.9|15893.9|15892.3|15891.6|135
1718964900000|2024-06-21 10:15:00|15894.4|15893.7|15896.1|15895.4|15897.4|15896.7|15894|15893.3|112
1718965200000|2024-06-21 10:20:00|15896|15895.3|15895.9|15895.2|15896.8|15896.1|15894.9|15894.2|86
1718965500000|2024-06-21 10:25:00|15895.8|15895.1|15897.1|15896.1|15897.7|15896.5|15894.6|15893.9|137
1718965800000|2024-06-21 10:30:00|15897.2|15896.2|15897.4|15896.4|15898|15897|15894.5|15893.5|112
1718966100000|2024-06-21 10:35:00|15897.2|15896.2|15896.4|15895.4|15897.8|15896.9|15895.1|15894.1|147
1718966400000|2024-06-21 10:40:00|15896.3|15895.3|15897.6|15896.6|15897.7|15896.7|15896.1|15895.1|108
1718966700000|2024-06-21 10:45:00|15897.7|15896.7|15901.9|15900.9|15902.2|15901.2|15897.6|15896.6|151
1718967000000|2024-06-21 10:50:00|15902|15901|15898.6|15897.9|15902.3|15901.3|15898.1|15897.4|145
1718967300000|2024-06-21 10:55:00|15898.2|15897.5|15900.8|15900.1|15902|15901.3|15898.1|15897.4|114
1718967600000|2024-06-21 11:00:00|15900.9|15900.2|15902|15901|15902.1|15901.4|15899.7|15898.8|109
1718967900000|2024-06-21 11:05:00|15902.1|15901.1|15900.2|15899.5|15902.2|15901.3|15899.4|15898.7|82
1718968200000|2024-06-21 11:10:00|15899.8|15899.1|15899.2|15898.5|15899.8|15899.1|15897.9|15897.2|51
1718968500000|2024-06-21 11:15:00|15899.3|15898.6|15900.8|15900.1|15901.2|15900.5|15899.3|15898.6|77
1718968800000|2024-06-21 11:20:00|15900.7|15900|15898|15897.3|15900.8|15900.1|15898|15897.3|87
1718969100000|2024-06-21 11:25:00|15898.1|15897.4|15899.6|15898.9|15899.7|15899|15898|15897.3|47
1718969400000|2024-06-21 11:30:00|15899.4|15898.7|15898.2|15897.5|15899.4|15898.7|15896.9|15896.2|37
1718969700000|2024-06-21 11:35:00|15898.1|15897.4|15897.8|15897.1|15899.5|15898.8|15897.4|15896.7|57
1718970000000|2024-06-21 11:40:00|15897.7|15897|15894.6|15893.9|15898.3|15897.6|15894.6|15893.9|65
1718970300000|2024-06-21 11:45:00|15895.2|15894.5|15898.5|15897.5|15898.7|15897.7|15895.2|15894.5|161
1718970600000|2024-06-21 11:50:00|15898.6|15897.6|15894.6|15893.6|15898.7|15897.7|15893.9|15892.9|190
1718970900000|2024-06-21 11:55:00|15894.7|15893.7|15890.5|15889.5|15894.9|15894.2|15890.5|15889.5|139
1718971200000|2024-06-21 12:00:00|15890.6|15889.6|15886.7|15886|15892|15891.2|15885.7|15884.7|307
1718971500000|2024-06-21 12:05:00|15886.8|15886.1|15889.5|15888.5|15891|15890|15885.5|15884.8|237
1718971800000|2024-06-21 12:10:00|15889.4|15888.4|15888.3|15887.6|15890.6|15889.9|15886.8|15886.1|187
1718972100000|2024-06-21 12:15:00|15888.2|15887.5|15891|15890.3|15891.8|15891.1|15887.7|15887|177
1718972400000|2024-06-21 12:20:00|15891.3|15890.6|15898.1|15897.1|15898.3|15897.3|15891|15890.3|303
1718972700000|2024-06-21 12:25:00|15898.2|15897.2|15896|15895.3|15898.2|15897.2|15895.6|15894.9|166
1718973000000|2024-06-21 12:30:00|15896.5|15895.8|15899.9|15898.9|15900.1|15899.1|15896.5|15895.8|241
1718973300000|2024-06-21 12:35:00|15900|15899|15898.2|15897.2|15900.4|15899.7|15896.8|15895.8|234
1718973600000|2024-06-21 12:40:00|15898.3|15897.3|15896.2|15895.5|15898.5|15897.8|15895.7|15895|137
1718973900000|2024-06-21 12:45:00|15896.3|15895.6|15897|15896.3|15898.1|15897.4|15895.7|15895|109
1718974200000|2024-06-21 12:50:00|15897.1|15896.4|15895.7|15895|15897.1|15896.4|15895.2|15894.5|119
1718974500000|2024-06-21 12:55:00|15895.1|15894.4|15893.3|15892.6|15895.1|15894.4|15891.7|15891|149
1718974800000|2024-06-21 13:00:00|15893.2|15892.5|15897.7|15897|15897.7|15897|15892.7|15892|189
1718975100000|2024-06-21 13:05:00|15897.9|15897.2|15899.4|15898.4|15899.5|15898.5|15897|15896|175
1718975400000|2024-06-21 13:10:00|15899.3|15898.3|15901.9|15900.9|15903.3|15902.3|15899.3|15898.3|279
1718975700000|2024-06-21 13:15:00|15901.8|15900.8|15900.9|15900.2|15901.8|15901|15897.7|15895.9|276
1718976000000|2024-06-21 13:20:00|15901.2|15900.5|15900.8|15900.1|15903|15902|15899.2|15898.2|242
1718976300000|2024-06-21 13:25:00|15901.1|15900.4|15900.9|15900.2|15901.9|15901.2|15899|15898.3|184
1718976600000|2024-06-21 13:30:00|15901.1|15900.4|15899.1|15898.4|15901.1|15900.4|15898|15897.3|233
1718976900000|2024-06-21 13:35:00|15899.6|15898.9|15899|15898.3|15901.1|15900.4|15898.6|15897.9|209
1718977200000|2024-06-21 13:40:00|15898.9|15898.2|15894.5|15888.5|15900.6|15899.9|15893.3|15888.5|307
1718977500000|2024-06-21 13:45:00|15894.8|15888.8|15913.1|15912.1|15922.1|15921.1|15894.8|15888.8|1076
1718977800000|2024-06-21 13:50:00|15913.2|15912.2|15915.3|15914.3|15918.3|15917.3|15911.1|15910.4|674
1718978100000|2024-06-21 13:55:00|15915.4|15914.4|15915.9|15914.3|15917|15916|15913.1|15912.4|400
1718978400000|2024-06-21 14:00:00|15916|15914.5|15919.2|15918.5|15922.5|15921.8|15914|15913.3|539
1718978700000|2024-06-21 14:05:00|15919.8|15919.1|15923.8|15922.8|15924.8|15923.8|15917.5|15916.8|458
1718979000000|2024-06-21 14:10:00|15923.7|15922.7|15924.4|15923.4|15928.4|15927.4|15923.1|15922.4|427
1718979300000|2024-06-21 14:15:00|15924.5|15923.5|15926.1|15925.1|15927.6|15926.9|15924.3|15923.5|292
1718979600000|2024-06-21 14:20:00|15926.2|15925.2|15938.8|15938.1|15939.1|15938.4|15925.6|15924.6|401
1718979900000|2024-06-21 14:25:00|15938.9|15938.2|15934.2|15933.2|15940.3|15939.6|15934|15933|428
1718980200000|2024-06-21 14:30:00|15934.3|15933.3|15946.5|15945.8|15947.1|15946.4|15934.1|15933.1|468
1718980500000|2024-06-21 14:35:00|15946.6|15945.9|15943.2|15942.2|15947.8|15947.1|15941|15940|443
1718980800000|2024-06-21 14:40:00|15943.3|15942.3|15945.4|15944.7|15946.3|15945.6|15943|15942|282
1718981100000|2024-06-21 14:45:00|15945.5|15944.8|15943.5|15942.8|15947.7|15947|15942.8|15942.1|225
1718981400000|2024-06-21 14:50:00|15943.8|15943.1|15940.7|15940|15945.2|15944.2|15938.3|15937.6|415
1718981700000|2024-06-21 14:55:00|15940.8|15940.1|15958.3|15957.3|15960.8|15959.8|15940.6|15939.9|788
1718982000000|2024-06-21 15:00:00|15958.4|15957.6|15957.2|15956.2|15963.3|15962.6|15955.7|15954.5|864
1718982300000|2024-06-21 15:05:00|15957.1|15956.1|15958.6|15957.6|15961.3|15960.3|15953|15951.7|581
1718982600000|2024-06-21 15:10:00|15958.4|15957.4|15953.7|15953|15959.4|15958.6|15952.9|15951.8|400
1718982900000|2024-06-21 15:15:00|15953.8|15953.1|15955.7|15954.7|15957.2|15956.2|15953|15952.2|403
1718983200000|2024-06-21 15:20:00|15956|15955|15953.1|15951.5|15958|15957.3|15952.3|15951|301
1718983500000|2024-06-21 15:25:00|15952.8|15951.8|15954.3|15953.6|15955.4|15954.7|15949.8|15948.6|380
1718983800000|2024-06-21 15:30:00|15954.2|15953.5|15951.9|15951.2|15955.2|15954.5|15946.5|15945.7|250
1718984100000|2024-06-21 15:35:00|15952|15951.3|15953.5|15952.8|15954.5|15953.8|15950.5|15949.7|247
1718984400000|2024-06-21 15:40:00|15953.4|15952.7|15948.9|15947.9|15953.6|15952.9|15947.9|15946.9|292
1718984700000|2024-06-21 15:45:00|15949|15948|15944.4|15943.7|15949.5|15948.8|15943.1|15941.8|288
1718985000000|2024-06-21 15:50:00|15944.5|15943.8|15940.9|15940.2|15946.4|15945.7|15940.9|15940.1|175
1718985300000|2024-06-21 15:55:00|15941|15940.3|15945.5|15944.8|15946.6|15945.9|15940.2|15939.2|233
1718985600000|2024-06-21 16:00:00|15945.6|15944.9|15949.1|15948.4|15950.9|15949.9|15945.6|15944.9|171
1718985900000|2024-06-21 16:05:00|15948.8|15948.1|15947|15946|15949|15948.3|15944.8|15944.1|144
1718986200000|2024-06-21 16:10:00|15947.2|15946.2|15944.3|15943.6|15948.7|15947.4|15943|15942.3|174
1718986500000|2024-06-21 16:15:00|15944.4|15943.7|15944.2|15943.2|15945.8|15944.9|15941.9|15940.9|249
1718986800000|2024-06-21 16:20:00|15944.3|15943.3|15946.4|15945.7|15946.6|15945.9|15942|15941|264
1718987100000|2024-06-21 16:25:00|15946.5|15945.8|15946.5|15945.8|15947.4|15946.7|15945.3|15944.4|118
1718987400000|2024-06-21 16:30:00|15946.7|15946|15948.5|15947.5|15949.5|15948.8|15946.6|15945.8|122
1718987700000|2024-06-21 16:35:00|15948.2|15947.2|15946.7|15945.7|15948.2|15947.2|15945.2|15944.2|107
1718988000000|2024-06-21 16:40:00|15946.8|15945.8|15944.4|15943.7|15947.1|15946.1|15943|15942|135
1718988300000|2024-06-21 16:45:00|15944.2|15943.5|15946.8|15946.1|15946.9|15946.2|15944.1|15943.1|123
1718988600000|2024-06-21 16:50:00|15946.7|15946|15946.7|15946|15947.1|15946.1|15944.8|15944.1|76
1718988900000|2024-06-21 16:55:00|15946.8|15946.1|15948.4|15947.4|15948.5|15947.5|15945.5|15944.6|107
1718989200000|2024-06-21 17:00:00|15948.3|15947.3|15947.4|15946.7|15949.4|15948.7|15945.6|15944.9|132
1718989500000|2024-06-21 17:05:00|15947.3|15946.6|15951.9|15951.2|15952.1|15951.4|15947.2|15946.5|113
1718989800000|2024-06-21 17:10:00|15951.8|15951.1|15951|15950.3|15952.5|15951.8|15949.8|15948.8|118
1718990100000|2024-06-21 17:15:00|15951.1|15950.4|15954.7|15953.7|15955.1|15954.4|15951.1|15950.4|80
1718990400000|2024-06-21 17:20:00|15954.8|15953.8|15956.2|15955.2|15957.3|15956.6|15953.9|15952.9|84
1718990700000|2024-06-21 17:25:00|15956.4|15955.4|15959.5|15958.8|15959.5|15958.8|15956|15955|84
1718991000000|2024-06-21 17:30:00|15959.6|15958.9|15957.2|15956.2|15959.9|15959.1|15957.1|15956.1|106
1718991300000|2024-06-21 17:35:00|15957.1|15956.1|15954.5|15953.5|15958.2|15957.2|15950.9|15949.9|237
1718991600000|2024-06-21 17:40:00|15954.4|15953.4|15952.1|15951.1|15954.6|15953.9|15952.1|15951.1|81
1718991900000|2024-06-21 17:45:00|15953.1|15952.1|15959.1|15958.1|15959.7|15958.7|15952.6|15951.6|118
1718992200000|2024-06-21 17:50:00|15959.2|15958.2|15959.3|15958.6|15959.8|15959.1|15957.3|15956.3|130
1718992500000|2024-06-21 17:55:00|15959.2|15958.5|15958.5|15957.5|15959.8|15958.7|15957.2|15956.2|123
1718992800000|2024-06-21 18:00:00|15958.1|15957.1|15953.2|15952.5|15958.6|15957.6|15953.1|15952.1|146
1718993100000|2024-06-21 18:05:00|15953.3|15952.6|15955.9|15955.2|15955.9|15955.2|15953.2|15952.5|92
1718993400000|2024-06-21 18:10:00|15956.5|15955.8|15959.9|15959.2|15960.1|15959.4|15956.4|15955.7|123
1718993700000|2024-06-21 18:15:00|15960|15959|15959.8|15959.1|15960.2|15959.4|15959.3|15958.3|81
1718994000000|2024-06-21 18:20:00|15959.6|15958.9|15958.4|15957.7|15960.7|15960|15957.8|15957.1|103
1718994300000|2024-06-21 18:25:00|15958.6|15957.9|15958.7|15958|15959.6|15958.9|15956.6|15955.9|117
1718994600000|2024-06-21 18:30:00|15958.8|15958.1|15959.6|15958.9|15960.2|15959.5|15958.5|15957.7|83
1718994900000|2024-06-21 18:35:00|15959.5|15958.8|15958.4|15957.4|15960.1|15959.4|15958.3|15957.3|67
1718995200000|2024-06-21 18:40:00|15958.5|15957.5|15957.7|15956.7|15958.9|15957.9|15957.7|15956.7|54
1718995500000|2024-06-21 18:45:00|15957.8|15956.8|15958.7|15957.7|15959|15958|15957.8|15956.8|53
1718995800000|2024-06-21 18:50:00|15959.3|15958.3|15958.2|15957.5|15959.5|15958.5|15958|15957|55
1718996100000|2024-06-21 18:55:00|15958.1|15957.4|15954.6|15953.6|15958.3|15957.4|15954.4|15953.4|96
1718996400000|2024-06-21 19:00:00|15954.5|15953.8|15954.9|15953.9|15955|15954.3|15953.5|15952.6|145
1718996700000|2024-06-21 19:05:00|15955.1|15954.1|15954.7|15953.7|15955.7|15954.7|15953.5|15952.7|103
1718997000000|2024-06-21 19:10:00|15955.2|15954.2|15956.1|15955.1|15956.1|15955.4|15954.3|15953.6|53
1718997300000|2024-06-21 19:15:00|15956|15955|15955.8|15955.1|15956.5|15955.5|15955.4|15954.4|48
1718997600000|2024-06-21 19:20:00|15955.9|15955.2|15954.7|15953.7|15957.1|15956.1|15954.3|15953.6|73
1718997900000|2024-06-21 19:25:00|15954.8|15953.8|15954.7|15954|15955.7|15955|15954.4|15953.6|66
1718998200000|2024-06-21 19:30:00|15955|15954.3|15956.8|15956.1|15957.3|15956.3|15955|15954.3|80
1718998500000|2024-06-21 19:35:00|15957|15956.3|15957.4|15956.4|15957.5|15956.8|15955.9|15954.9|74
1718998800000|2024-06-21 19:40:00|15957.3|15956.3|15954.5|15953.8|15957.3|15956.3|15954.5|15953.7|59
1718999100000|2024-06-21 19:45:00|15954.6|15953.9|15955.5|15954.8|15955.9|15954.9|15953.3|15952.6|112
1718999400000|2024-06-21 19:50:00|15955.3|15954.6|15957.9|15957.2|15957.9|15957.2|15954.9|15954.2|94
1718999700000|2024-06-21 19:55:00|15958|15957.3|15961.4|15959.9|15961.4|15960.4|15956.8|15956.1|195
1719000000000|2024-06-21 20:00:00|15961.2|15960.2|15959.9|15958.9|15963.3|15962.3|15957.2|15956.5|197
1719000300000|2024-06-21 20:05:00|15960|15959|15959.9|15958.9|15960.1|15959.1|15959.9|15958.9|20
1719000600000|2024-06-21 20:10:00|15959.8|15958.8|15959.8|15959.1|15960.7|15959.7|15959.6|15958.6|32
1719000900000|2024-06-21 20:15:00|15959.2|15958.5|15961.5|15960.5|15961.5|15960.5|15958.6|15957.8|48
1719001200000|2024-06-21 20:20:00|15961.4|15960.4|15962.3|15961.3|15963.3|15961.8|15960.1|15959.1|115
1719001500000|2024-06-21 20:25:00|15962.5|15961.5|15966.6|15965.6|15967|15966|15961|15960|153
1719001800000|2024-06-21 20:30:00|15966.5|15965.5|15966.7|15965.7|15967.9|15966.7|15966.1|15965.1|89
1719002100000|2024-06-21 20:35:00|15967.1|15966.1|15973.6|15971.7|15974.1|15973.1|15966.9|15965.9|170
1719002400000|2024-06-21 20:40:00|15973.7|15971.8|15973.7|15972.7|15973.9|15972.9|15971.6|15970.6|80
1719002700000|2024-06-21 20:45:00|15973.8|15972.8|15978.1|15977.1|15978.2|15977.2|15973.7|15972.7|197
1719003000000|2024-06-21 20:50:00|15978.3|15977.3|15983|15982|15984.5|15982.1|15977.4|15974.6|518
1719003300000|2024-06-21 20:55:00|15983.5|15981.5|15984|15977|15986.8|15982.8|15980.2|15973.2|429
1719172800000|2024-06-23 20:00:00|15985.8|15979.1|15984.1|15977.5|15985.8|15979.1|15983.7|15976.2|13
1719173100000|2024-06-23 20:05:00|15985|15977|15984.4|15976.4|15986.6|15977|15984.3|15974.8|4
1719173400000|2024-06-23 20:10:00|15982.8|15974.8|15981.9|15975.3|15984.2|15977.4|15981.6|15974.8|22
1719173700000|2024-06-23 20:15:00|15981.4|15976.6|15982.1|15975.5|15982.4|15976.6|15981.4|15974.4|4
1719174000000|2024-06-23 20:20:00|15981.7|15975.3|15981.1|15972.9|15982.2|15976.6|15980.7|15970.8|12
1719174300000|2024-06-23 20:25:00|15981|15973|15980|15974|15983|15974|15980|15971|5
1719174600000|2024-06-23 20:30:00|15981|15973|15981.2|15974.2|15983|15974.9|15980.1|15971|10
1719174900000|2024-06-23 20:35:00|15980|15975|15982|15974|15982.1|15975|15979.8|15973.9|10
1719175200000|2024-06-23 20:40:00|15981.6|15973.9|15982|15974.1|15982|15975|15980|15973.9|7
1719175500000|2024-06-23 20:45:00|15982.1|15974|15980.5|15975.5|15982.1|15975.5|15980.5|15974|10
1719175800000|2024-06-23 20:50:00|15976|15970|15981|15975|15981|15975.4|15976|15970|11
1719176100000|2024-06-23 20:55:00|15981.5|15974.5|15981.5|15974.5|15981.5|15974.9|15981.1|15974.5|7
1719176400000|2024-06-23 21:00:00|15981.1|15974.9|15971.3|15964.3|15981.3|15974.9|15971.3|15964.3|5
1719176700000|2024-06-23 21:05:00|15981|15974.5|15981.3|15974.3|15982.9|15975.9|15979.8|15972.8|29
1719177000000|2024-06-23 21:10:00|15982|15975|15982.8|15975.8|15982.9|15975.9|15981.6|15974.6|28
1719177300000|2024-06-23 21:15:00|15979.7|15972.7|15981.6|15974.6|15982.9|15975.9|15979.7|15972.7|17
1719177600000|2024-06-23 21:20:00|15982.9|15975.9|15982.6|15975.6|15982.9|15975.9|15981.5|15974.5|14
1719177900000|2024-06-23 21:25:00|15982.7|15975.7|15981.9|15974.9|15983.2|15976.2|15981.4|15974.4|69
1719178200000|2024-06-23 21:30:00|15981.8|15974.8|15981.2|15974.2|15982.3|15975.3|15980.6|15973.6|28
1719178500000|2024-06-23 21:35:00|15980.9|15973.9|15980.6|15973.6|15982.1|15975.1|15980.4|15973.4|28
1719178800000|2024-06-23 21:40:00|15978.1|15971.1|15972.2|15965.2|15978.1|15971.1|15971.6|15964.6|102
1719179100000|2024-06-23 21:45:00|15971.4|15964.4|15976.2|15969.2|15979.9|15972.9|15971.3|15964.3|60
1719179400000|2024-06-23 21:50:00|15976.1|15969.1|15970.1|15963.1|15976.9|15969.9|15966.8|15959.8|33
1719179700000|2024-06-23 21:55:00|15968.3|15961.3|15976.3|15969.3|15976.4|15969.4|15968.2|15961.2|35
1719180000000|2024-06-23 22:00:00|15976.9|15969.9|15971.7|15967.3|15978.3|15971.3|15969.6|15964.1|153
1719180300000|2024-06-23 22:05:00|15971.2|15967.8|15970.9|15967.6|15972.5|15968|15967.8|15964.8|59
1719180600000|2024-06-23 22:10:00|15971.2|15967.5|15972.3|15968.5|15973.9|15970.1|15971.1|15967.5|86
1719180900000|2024-06-23 22:15:00|15972.4|15969|15974.5|15973.5|15976.4|15974.4|15972.4|15969|300
1719181200000|2024-06-23 22:20:00|15974.8|15973.3|15977.1|15974|15977.9|15975.7|15973|15971.8|128
1719181500000|2024-06-23 22:25:00|15976.8|15974.1|15977.7|15975.9|15978|15976|15976.3|15974|157
1719181800000|2024-06-23 22:30:00|15977.6|15976|15977.2|15975.5|15979.7|15978.4|15976.7|15975.5|115
1719182100000|2024-06-23 22:35:00|15977.3|15975.6|15974.2|15973.2|15977.4|15975.6|15972.9|15971.7|153
1719182400000|2024-06-23 22:40:00|15974.1|15973.1|15976.6|15975.6|15976.6|15975.6|15974.1|15973.1|64
1719182700000|2024-06-23 22:45:00|15976.7|15975.7|15974.2|15973.2|15977.8|15976.8|15974.2|15973.2|71
1719183000000|2024-06-23 22:50:00|15974.1|15973.1|15972.5|15971.5|15975.2|15974.2|15972.3|15971.3|137
1719183300000|2024-06-23 22:55:00|15972.6|15971.6|15972|15971|15973.9|15972.9|15968.5|15967.5|102
1719183600000|2024-06-23 23:00:00|15972.2|15971.2|15970.8|15969.8|15972.6|15971.6|15969.3|15968.3|153
1719183900000|2024-06-23 23:05:00|15970.6|15969.6|15974.5|15972.8|15974.5|15973.2|15970|15969|163
1719184200000|2024-06-23 23:10:00|15974.4|15972.7|15980.4|15979.4|15981.3|15980.3|15974.4|15972.7|178
1719184500000|2024-06-23 23:15:00|15980.6|15979|15981.4|15980.4|15983.1|15982.1|15980.2|15978.8|195
1719184800000|2024-06-23 23:20:00|15981.5|15980.5|15981.4|15980.4|15982.7|15981.7|15980.3|15979.3|114
1719185100000|2024-06-23 23:25:00|15981.3|15980.3|15983.8|15983.1|15984.9|15983.9|15980.5|15979.5|82
1719185400000|2024-06-23 23:30:00|15984|15983|15986|15985|15986.4|15985.4|15983.9|15982.9|68
1719185700000|2024-06-23 23:35:00|15986.1|15985.1|15987.5|15986.8|15987.5|15986.8|15983.7|15982.7|105
1719186000000|2024-06-23 23:40:00|15987.4|15986.7|15989|15988|15990.9|15989.9|15987.4|15986.7|131
1719186300000|2024-06-23 23:45:00|15989.1|15988.1|15987.3|15986.3|15991.2|15990.2|15987.3|15986|160
1719186600000|2024-06-23 23:50:00|15987.4|15986.4|15988.4|15987.4|15988.9|15987.7|15984.9|15983.9|232
1719186900000|2024-06-23 23:55:00|15988.3|15987.3|15990.4|15989.7|15991.3|15990.4|15986|15985|116
1719187200000|2024-06-24 00:00:00|15990.2|15989.5|15986.1|15985.4|15993.8|15992.3|15979.7|15978.1|414
1719187500000|2024-06-24 00:05:00|15986.9|15986.2|15986.2|15985.2|15987.1|15986.4|15983.8|15983.1|143
1719187800000|2024-06-24 00:10:00|15986.3|15985.3|15991.3|15989.8|15991.7|15990.7|15986.3|15985.3|162
1719188100000|2024-06-24 00:15:00|15991.4|15990.2|15988.5|15987.5|15992.8|15991.5|15988.3|15987.3|209
1719188400000|2024-06-24 00:20:00|15988.4|15987.4|15991.1|15990.1|15991.2|15990.2|15987.7|15986.7|110
1719188700000|2024-06-24 00:25:00|15991.9|15990.9|15988.7|15987.7|15992.2|15991.2|15987.8|15986.6|216
1719189000000|2024-06-24 00:30:00|15988.6|15987.6|15988.5|15987.5|15991.4|15990.4|15988.5|15987.5|116
1719189300000|2024-06-24 00:35:00|15988.4|15987.4|15989.7|15988.7|15990.6|15989.9|15987.4|15986.4|97
1719189600000|2024-06-24 00:40:00|15989.8|15988.8|15985.6|15984.9|15989.8|15988.8|15984.3|15983.3|233
1719189900000|2024-06-24 00:45:00|15985.7|15985|15982.1|15981.1|15985.9|15985.1|15981.9|15980.9|125
1719190200000|2024-06-24 00:50:00|15981.8|15980.8|15982.1|15981.4|15984|15982.7|15978.3|15977.5|448
1719190500000|2024-06-24 00:55:00|15983.1|15982.4|15980.7|15979|15983.9|15982.9|15979.9|15979|357
1719190800000|2024-06-24 01:00:00|15980.6|15979.1|15975.9|15975.2|15980.6|15979.2|15974.4|15973.7|211
1719191100000|2024-06-24 01:05:00|15976.2|15975.5|15977.7|15976.7|15978.2|15976.9|15973.9|15972.9|177
1719191400000|2024-06-24 01:10:00|15977.8|15976.8|15972.1|15971.1|15984.4|15982.6|15969.4|15968.6|439
1719191700000|2024-06-24 01:15:00|15971.2|15970.2|15975.2|15974.2|15975.2|15974.2|15967.8|15966.8|491
1719192000000|2024-06-24 01:20:00|15975.3|15974.3|15974.6|15973.9|15975.6|15974.6|15971.9|15971.2|277
1719192300000|2024-06-24 01:25:00|15974.5|15973.8|15976.7|15976|15979.3|15978.5|15974.3|15973.3|211
1719192600000|2024-06-24 01:30:00|15976.8|15976.1|15976.1|15975.1|15979.4|15978.2|15975.7|15974.8|190
1719192900000|2024-06-24 01:35:00|15976|15975|15970|15969.3|15978.7|15977.7|15969.7|15969|222
1719193200000|2024-06-24 01:40:00|15969.3|15968.6|15972.4|15970.7|15973.1|15971.3|15967.2|15966.5|313
1719193500000|2024-06-24 01:45:00|15972.5|15970.6|15967.9|15966.9|15973.3|15971.3|15966.1|15965.1|299
1719193800000|2024-06-24 01:50:00|15967.7|15966.7|15966.9|15966.2|15969.3|15968.3|15965.1|15964.1|143
1719194100000|2024-06-24 01:55:00|15966.8|15966.1|15969.7|15968.7|15972.1|15971.2|15966.1|15965.4|176
1719194400000|2024-06-24 02:00:00|15969.8|15968.8|15973.1|15972.4|15974.7|15973.7|15969.4|15968.4|140
1719194700000|2024-06-24 02:05:00|15972.2|15971.2|15971.5|15970.8|15972.2|15971.4|15970.8|15970.1|73
1719195000000|2024-06-24 02:10:00|15971.3|15970.6|15969.6|15968.6|15971.3|15970.6|15966.2|15965.2|129
1719195300000|2024-06-24 02:15:00|15969.5|15968.5|15971.9|15970.9|15972.4|15971.4|15969.5|15968.5|100
1719195600000|2024-06-24 02:20:00|15972|15971|15969.2|15968.2|15972|15971|15969.1|15968.1|77
1719195900000|2024-06-24 02:25:00|15969.3|15968.3|15971.1|15970.4|15971.6|15970.8|15969.1|15968.1|88
1719196200000|2024-06-24 02:30:00|15971.2|15970.5|15969.4|15968.7|15971.2|15970.5|15969.3|15968.5|89
1719196500000|2024-06-24 02:35:00|15969.5|15968.8|15965.9|15965.2|15969.8|15968.8|15965.5|15964.6|88
1719196800000|2024-06-24 02:40:00|15965.8|15965.1|15965.8|15964.8|15967.1|15966.2|15964.6|15963.9|130
1719197100000|2024-06-24 02:45:00|15965.7|15964.7|15965.9|15964.9|15967.1|15966.1|15964.7|15963.7|76
1719197400000|2024-06-24 02:50:00|15965.7|15964.7|15971.7|15970.7|15972.2|15971.2|15965.7|15964.7|106
1719197700000|2024-06-24 02:55:00|15971.6|15970.6|15971.2|15970.2|15972.4|15971.4|15969.3|15968.5|126
1719198000000|2024-06-24 03:00:00|15971.3|15970.3|15973.2|15972.5|15975|15974|15970.5|15969.5|141
1719198300000|2024-06-24 03:05:00|15973|15972.3|15973.3|15972.6|15974.7|15974|15972.6|15971.9|77
1719198600000|2024-06-24 03:10:00|15973.2|15972.5|15972.5|15971.8|15973.7|15973|15972.5|15971.8|41
1719198900000|2024-06-24 03:15:00|15972.6|15971.9|15972.7|15971.7|15972.8|15972.1|15971.3|15970.6|61
1719199200000|2024-06-24 03:20:00|15972.6|15971.6|15972.5|15971.5|15973.4|15972.6|15971.8|15970.8|58
1719199500000|2024-06-24 03:25:00|15972|15971|15966.9|15965.9|15972.1|15971.1|15962.5|15961.8|234
1719199800000|2024-06-24 03:30:00|15967|15966|15966|15965|15967.6|15966.5|15965.5|15964.5|97
1719200100000|2024-06-24 03:35:00|15966.1|15965.1|15967|15966|15967.1|15966.1|15965.5|15964.8|39
1719200400000|2024-06-24 03:40:00|15967.1|15966.1|15966.9|15965.9|15967.2|15966.3|15965.6|15964.9|61
1719200700000|2024-06-24 03:45:00|15966.8|15965.8|15967.1|15966.1|15967.2|15966.2|15966.2|15965.2|40
1719201000000|2024-06-24 03:50:00|15967.3|15966.3|15969.3|15968.6|15970.2|15969.2|15967.1|15966.1|57
1719201300000|2024-06-24 03:55:00|15969.2|15968.5|15970.7|15969.7|15970.9|15970.2|15969.2|15968.2|60
1719201600000|2024-06-24 04:00:00|15970.8|15969.8|15971.2|15970.2|15971.9|15970.9|15970.6|15969.6|41
1719201900000|2024-06-24 04:05:00|15971.3|15970.3|15971.1|15970.4|15971.9|15970.9|15970.3|15969.6|40
1719202200000|2024-06-24 04:10:00|15971|15970.3|15972|15971|15972.7|15971.7|15971|15970.1|40
1719202500000|2024-06-24 04:15:00|15972.5|15971.5|15976.1|15975.1|15976.4|15975.4|15972.5|15971.5|138
1719202800000|2024-06-24 04:20:00|15976|15975|15975.6|15974.9|15977|15976|15974.5|15973.4|116
1719203100000|2024-06-24 04:25:00|15975.7|15975|15975|15974.3|15976.6|15975.9|15973.8|15972.8|123
1719203400000|2024-06-24 04:30:00|15974.6|15973.9|15975.9|15974.9|15976|15975.1|15972.2|15971.2|111
1719203700000|2024-06-24 04:35:00|15976|15975|15973.4|15972.4|15977|15976|15972.9|15972.2|111
1719204000000|2024-06-24 04:40:00|15973|15972.3|15969.4|15968.7|15973.8|15973.1|15969.3|15968.6|193
1719204300000|2024-06-24 04:45:00|15969.5|15968.8|15971.7|15971|15973.3|15972.6|15968.9|15968.2|135
1719204600000|2024-06-24 04:50:00|15972|15971.3|15972.2|15971.2|15973.5|15972.8|15970.3|15969.3|141
1719204900000|2024-06-24 04:55:00|15972.8|15971.8|15975.8|15975.1|15976.2|15975.5|15972.8|15971.8|93
1719205200000|2024-06-24 05:00:00|15976.6|15975.9|15976.7|15976|15979.8|15978.9|15976.3|15975.6|171
1719205500000|2024-06-24 05:05:00|15976.8|15976.1|15977.3|15976.6|15978.7|15978|15976.5|15975.8|85
1719205800000|2024-06-24 05:10:00|15977.4|15976.7|15976|15975.3|15978|15977.3|15975.5|15974.8|70
1719206100000|2024-06-24 05:15:00|15975.7|15975|15976|15975.3|15976.1|15975.4|15975.4|15974.7|32
1719206400000|2024-06-24 05:20:00|15975.9|15975.2|15977.3|15976.6|15977.4|15976.7|15975.9|15975|20
1719206700000|2024-06-24 05:25:00|15977.4|15976.7|15977.2|15976.5|15977.4|15976.7|15976.2|15975.5|26
1719207000000|2024-06-24 05:30:00|15977.3|15976.6|15978.5|15977.5|15979.8|15978.8|15977.3|15976.5|48
1719207300000|2024-06-24 05:35:00|15978.2|15977.6|15980.2|15979.5|15980.3|15979.6|15978.2|15977.6|47
1719207600000|2024-06-24 05:40:00|15980.1|15979.4|15978.4|15977.4|15982.3|15981.6|15978.4|15977.1|100
1719207900000|2024-06-24 05:45:00|15978.7|15977.2|15976.1|15975.1|15979.7|15978.7|15975|15973.6|156
1719208200000|2024-06-24 05:50:00|15976.4|15974.8|15973.6|15972.6|15976.5|15975.1|15972.6|15971.5|213
1719208500000|2024-06-24 05:55:00|15973.9|15972.4|15972.2|15971.2|15974.2|15973|15971.6|15970.8|177
1719208800000|2024-06-24 06:00:00|15972.1|15971.1|15971.2|15970.2|15973.4|15972.4|15969.4|15968.2|364
1719209100000|2024-06-24 06:05:00|15971|15970|15973.8|15973.1|15975|15974.1|15971|15970|225
1719209400000|2024-06-24 06:10:00|15973.7|15973|15975|15974|15975.1|15974.1|15971.7|15970.7|147
1719209700000|2024-06-24 06:15:00|15974.9|15973.9|15975.6|15974|15976.4|15975.7|15973.4|15972.4|142
1719210000000|2024-06-24 06:20:00|15975.5|15974.1|15973.2|15972.5|15977.2|15976.2|15973|15972.3|108
1719210300000|2024-06-24 06:25:00|15973.3|15972.3|15976|15975.3|15976.7|15976|15973.3|15972.3|133
1719210600000|2024-06-24 06:30:00|15975.9|15975.2|15973.8|15972.8|15976.2|15975.5|15973.8|15972.8|86
1719210900000|2024-06-24 06:35:00|15973.7|15972.7|15972.7|15972|15973.7|15972.7|15969.8|15969|119
1719211200000|2024-06-24 06:40:00|15972.8|15972.1|15970.7|15970|15974|15973.3|15970.1|15969.4|101
1719211500000|2024-06-24 06:45:00|15970.6|15969.9|15971.3|15970.6|15971.3|15970.6|15967.4|15966.4|154
1719211800000|2024-06-24 06:50:00|15971.4|15970.7|15969.7|15969|15971.9|15971.2|15969.1|15968.4|157
1719212100000|2024-06-24 06:55:00|15969.6|15968.9|15968.1|15967.4|15970.7|15970|15968.1|15967.4|113
1719212400000|2024-06-24 07:00:00|15968|15967.3|15971.2|15970.2|15971.9|15970.9|15967.9|15966.9|167
1719212700000|2024-06-24 07:05:00|15971.3|15970.3|15971.9|15971.2|15972.5|15971.8|15970.9|15969.9|191
1719213000000|2024-06-24 07:10:00|15972|15971.3|15965.8|15965.1|15973.1|15972.2|15965.7|15964.7|146
1719213300000|2024-06-24 07:15:00|15965.7|15965|15969.4|15968.7|15970|15968.8|15965.2|15964.3|206
1719213600000|2024-06-24 07:20:00|15969.3|15968.6|15971.2|15970.5|15972.5|15971.5|15969.3|15968.4|138
1719213900000|2024-06-24 07:25:00|15971.3|15970.6|15972.5|15971.5|15974.2|15973.1|15970.3|15969.3|221
1719214200000|2024-06-24 07:30:00|15972.4|15971.4|15970.5|15969.5|15972.8|15971.8|15969.3|15968.3|202
1719214500000|2024-06-24 07:35:00|15970.6|15969.6|15968.3|15967.3|15970.7|15969.8|15967.6|15966.6|172
1719214800000|2024-06-24 07:40:00|15968.5|15967.5|15969.9|15968.2|15970.9|15969.9|15968.1|15967.2|197
1719215100000|2024-06-24 07:45:00|15970|15968.4|15969.2|15968.5|15970.7|15969.4|15968.6|15967.6|152
1719215400000|2024-06-24 07:50:00|15969.3|15968.6|15968.4|15967.4|15970.1|15969.1|15968.2|15967.2|101
1719215700000|2024-06-24 07:55:00|15968.5|15967.5|15969.6|15968.6|15970|15969|15968.3|15967.4|108
1719216000000|2024-06-24 08:00:00|15969.5|15968.8|15967.4|15966.4|15970.4|15969.4|15967|15966|179
1719216300000|2024-06-24 08:05:00|15967.5|15966.5|15975|15974|15975.2|15974.2|15967.3|15966.3|204
1719216600000|2024-06-24 08:10:00|15974.4|15973.4|15975.9|15974.9|15976.3|15975.4|15973.9|15972.9|191
1719216900000|2024-06-24 08:15:00|15975.8|15974.8|15975.4|15974.7|15977|15975.8|15974.8|15973.8|94
1719217200000|2024-06-24 08:20:00|15975|15974.3|15974.5|15973.8|15976.5|15975.5|15974.2|15973.5|77
1719217500000|2024-06-24 08:25:00|15974.7|15974|15972.8|15971.8|15974.9|15974.2|15970|15969|234
1719217800000|2024-06-24 08:30:00|15973|15972|15971.6|15970.9|15973.1|15972.1|15970.3|15969.3|217
1719218100000|2024-06-24 08:35:00|15971.7|15971|15973.7|15973|15974.1|15973.3|15971.6|15970.7|128
1719218400000|2024-06-24 08:40:00|15973.9|15973.2|15974.7|15974|15975.2|15974.5|15973.5|15972.8|77
1719218700000|2024-06-24 08:45:00|15975.2|15974.5|15978.1|15977.4|15978.7|15978|15974.8|15974.1|118
1719219000000|2024-06-24 08:50:00|15977.9|15977.2|15977.9|15976.9|15978.5|15977.5|15976.3|15975.6|139
1719219300000|2024-06-24 08:55:00|15978.3|15977.3|15979.3|15978.3|15979.3|15978.3|15977.6|15976.9|86
1719219600000|2024-06-24 09:00:00|15979.5|15978.5|15974.8|15973.3|15981.4|15980.5|15974|15972.4|294
1719219900000|2024-06-24 09:05:00|15974.5|15973.5|15967.3|15965.6|15975|15973.7|15966.3|15964.9|281
1719220200000|2024-06-24 09:10:00|15967.2|15965.7|15967.6|15966.6|15971.4|15969.9|15966.6|15965.2|286
1719220500000|2024-06-24 09:15:00|15967.4|15966.4|15969.5|15968.5|15969.7|15968.7|15966.8|15965.8|142
1719220800000|2024-06-24 09:20:00|15969.6|15968.6|15960.9|15959.9|15970.2|15969.2|15959.6|15958.3|251
1719221100000|2024-06-24 09:25:00|15961|15960|15963.2|15962.2|15965.2|15964.3|15961|15960|239
1719221400000|2024-06-24 09:30:00|15963.6|15962.9|15969.1|15968.4|15969.8|15969.1|15963.4|15962.6|319
1719221700000|2024-06-24 09:35:00|15969.2|15968.5|15963.1|15962.4|15969.2|15968.5|15962.8|15962.1|205
1719222000000|2024-06-24 09:40:00|15963|15962.3|15961.7|15961|15965.1|15964.1|15961.1|15960.4|151
1719222300000|2024-06-24 09:45:00|15961.6|15960.9|15967.3|15966.6|15968.5|15967.8|15961.2|15960.5|205
1719222600000|2024-06-24 09:50:00|15967.2|15966.5|15965.8|15964.8|15968.5|15967.5|15964.7|15963.4|185
1719222900000|2024-06-24 09:55:00|15965.9|15964.9|15964.9|15963.9|15967.2|15966.4|15963.2|15962.2|178
1719223200000|2024-06-24 10:00:00|15965.3|15964.3|15959.9|15958.3|15965.3|15964.3|15959.7|15958.3|139
1719223500000|2024-06-24 10:05:00|15959.5|15958|15923.4|15922.4|15959.5|15958.3|15877.5|15871.5|2635
1719223800000|2024-06-24 10:10:00|15923.5|15922.5|15929.8|15928.1|15935.8|15934|15902.8|15901|1492
1719224100000|2024-06-24 10:15:00|15929.7|15927.6|15939.6|15938.6|15943.1|15940.8|15926.1|15925.1|783
1719224400000|2024-06-24 10:20:00|15939.7|15938.7|15934.7|15933.7|15942|15940.3|15929.4|15928.4|880
1719224700000|2024-06-24 10:25:00|15934.9|15933.9|15947.2|15946.2|15947.2|15946.2|15934.9|15933.9|811
1719225000000|2024-06-24 10:30:00|15947.1|15946.1|15953|15952|15953.1|15952.1|15943.4|15942.4|721
1719225300000|2024-06-24 10:35:00|15952.5|15951.5|15949.9|15948.9|15954|15952.4|15946.9|15945.9|731
1719225600000|2024-06-24 10:40:00|15950.2|15949.2|15953.3|15952.6|15953.7|15953|15945.9|15945|417
1719225900000|2024-06-24 10:45:00|15953.2|15952.5|15947.6|15946.9|15953.5|15952.8|15945.4|15944.7|300
1719226200000|2024-06-24 10:50:00|15947.7|15947|15952.2|15951.5|15956.5|15955.8|15947.6|15946.9|320
1719226500000|2024-06-24 10:55:00|15952.1|15951.4|15951.3|15950.3|15953.3|15952.6|15948.3|15947.6|338
1719226800000|2024-06-24 11:00:00|15951.4|15950.4|15953.6|15952.9|15955.3|15954.6|15948.7|15948|323
1719227100000|2024-06-24 11:05:00|15953.5|15952.8|15952|15951.3|15954.5|15953.8|15950.6|15949.9|261
1719227400000|2024-06-24 11:10:00|15952.1|15951.4|15956.2|15955.5|15957.7|15956.7|15951.9|15951.2|198
1719227700000|2024-06-24 11:15:00|15955.9|15955.2|15955|15954|15956.9|15955.9|15953.9|15952.9|206
1719228000000|2024-06-24 11:20:00|15954.9|15953.9|15952.7|15952|15957|15956|15951.4|15950.7|188
1719228300000|2024-06-24 11:25:00|15952.9|15952.2|15953.4|15952.7|15954.8|15954.1|15952.2|15951.5|190
1719228600000|2024-06-24 11:30:00|15954.6|15953.9|15948.7|15947.7|15954.7|15954|15947|15946|201
1719228900000|2024-06-24 11:35:00|15948.8|15947.8|15949.8|15949.1|15951.1|15950.1|15948.8|15947.8|221
1719229200000|2024-06-24 11:40:00|15949.7|15949|15949.6|15948.9|15949.7|15949|15948.2|15947.5|85
1719229500000|2024-06-24 11:45:00|15949.7|15949|15942.4|15941.4|15949.8|15949.1|15942.3|15941.3|141
1719229800000|2024-06-24 11:50:00|15942.6|15941.6|15942.2|15941.2|15942.6|15941.7|15934.7|15934|291
1719230100000|2024-06-24 11:55:00|15942|15941|15946.9|15946.2|15947.7|15946.9|15941.1|15940.2|354
1719230400000|2024-06-24 12:00:00|15947.2|15946.3|15949.9|15949.2|15952.7|15951.7|15947.2|15946.3|331
1719230700000|2024-06-24 12:05:00|15950|15949.3|15952.6|15951.6|15954.1|15953.1|15945.6|15944.9|211
1719231000000|2024-06-24 12:10:00|15952.7|15951.7|15952.6|15951.6|15955.1|15954.1|15951.2|15950.2|186
1719231300000|2024-06-24 12:15:00|15952.5|15951.5|15949.5|15948.5|15952.8|15951.8|15948.6|15947.9|145
1719231600000|2024-06-24 12:20:00|15949.7|15948.7|15948.9|15948.2|15951.3|15950.6|15948.6|15947.7|154
1719231900000|2024-06-24 12:25:00|15948.8|15948.1|15952|15951.3|15952|15951.3|15944.3|15943.6|239
1719232200000|2024-06-24 12:30:00|15951.9|15951.2|15954.2|15953.5|15955.7|15955|15951.9|15951.2|177
1719232500000|2024-06-24 12:35:00|15954.3|15953.6|15952.2|15951.5|15956.1|15955.4|15950.8|15950.1|254
1719232800000|2024-06-24 12:40:00|15952.9|15952.2|15945.2|15944.2|15953.7|15953|15944.8|15943.8|261
1719233100000|2024-06-24 12:45:00|15945.3|15944.3|15940.8|15940.1|15948.2|15947.5|15937.7|15937|301
1719233400000|2024-06-24 12:50:00|15939.8|15939.1|15935.8|15934.8|15940.4|15939.7|15934.6|15933.9|375
1719233700000|2024-06-24 12:55:00|15935.9|15934.9|15939.7|15938.7|15944.7|15943.7|15935.6|15934.6|348
1719234000000|2024-06-24 13:00:00|15939.8|15938.8|15943.1|15942.1|15943.9|15942.9|15937.2|15936.2|401
1719234300000|2024-06-24 13:05:00|15943|15942|15944.4|15943.4|15946.1|15945.4|15941.2|15940.2|263
1719234600000|2024-06-24 13:10:00|15944.5|15943.5|15942.6|15941.9|15944.7|15943.7|15939.3|15938.6|308
1719234900000|2024-06-24 13:15:00|15942.9|15942.2|15938.6|15937.6|15943.5|15942.5|15934.8|15933.8|372
1719235200000|2024-06-24 13:20:00|15938.7|15938|15939|15938|15941|15940|15937|15936.2|257
1719235500000|2024-06-24 13:25:00|15938.9|15937.9|15934.8|15933.8|15939|15938|15932.8|15932.1|264
1719235800000|2024-06-24 13:30:00|15934.9|15933.9|15944|15943|15944.2|15943.1|15933.5|15932.5|419
1719236100000|2024-06-24 13:35:00|15943.7|15942.7|15948.6|15947.6|15951.7|15950.7|15941.3|15940.3|461
1719236400000|2024-06-24 13:40:00|15948.7|15947.7|15946.4|15945.4|15949.3|15948.3|15945.7|15944.9|361
1719236700000|2024-06-24 13:45:00|15946.3|15945.3|15942.1|15941.1|15948.2|15947.5|15940.9|15939.9|356
1719237000000|2024-06-24 13:50:00|15942.2|15941.2|15939|15938.3|15944.2|15943.2|15937.6|15936.6|366
1719237300000|2024-06-24 13:55:00|15939.1|15938.4|15945.1|15944.4|15946.2|15945.5|15938.7|15938|336
1719237600000|2024-06-24 14:00:00|15944.9|15944.2|15940.6|15939.9|15944.9|15944.2|15938.9|15938.2|362
1719237900000|2024-06-24 14:05:00|15940|15939.3|15939.6|15938.9|15946.3|15945.3|15937.7|15936.8|409
1719238200000|2024-06-24 14:10:00|15939.7|15939|15946.3|15945.6|15948.5|15947.7|15938.7|15938|306
1719238500000|2024-06-24 14:15:00|15946.5|15945.8|15950.2|15949.2|15951.1|15950.1|15946.5|15945.8|200
1719238800000|2024-06-24 14:20:00|15950.3|15949.3|15955.8|15955.1|15958.1|15957.1|15947.2|15946.2|363
1719239100000|2024-06-24 14:25:00|15955.9|15955.2|15954|15953.3|15957.2|15956.2|15953.3|15952.4|294
1719239400000|2024-06-24 14:30:00|15954.1|15953.4|15955.9|15955.2|15956.1|15955.4|15952.6|15951.9|240
1719239700000|2024-06-24 14:35:00|15955.8|15955.1|15956.8|15956.1|15957.8|15957.1|15954.6|15953.7|171
1719240000000|2024-06-24 14:40:00|15956.9|15956.2|15959.8|15959.1|15962.4|15961.6|15956.9|15956.2|256
1719240300000|2024-06-24 14:45:00|15959.6|15958.9|15964.8|15964.1|15966.2|15965.4|15958.8|15958.1|296
1719240600000|2024-06-24 14:50:00|15964.9|15964.2|15968.1|15966.5|15971.7|15970.7|15964.7|15964|524
1719240900000|2024-06-24 14:55:00|15968|15966.6|15972.8|15971.8|15974.4|15973.2|15965.7|15964.3|790
1719241200000|2024-06-24 15:00:00|15972.7|15971.7|15969|15968|15973|15972.1|15967.4|15966.7|341
1719241500000|2024-06-24 15:05:00|15968.9|15967.9|15968.3|15967.6|15970.7|15969.7|15967.8|15967.1|152
1719241800000|2024-06-24 15:10:00|15968.4|15967.7|15964.7|15963.7|15970|15969.3|15963.8|15962.8|236
1719242100000|2024-06-24 15:15:00|15964.9|15963.9|15967.3|15966.3|15967.4|15966.4|15963.9|15962.9|183
1719242400000|2024-06-24 15:20:00|15967.4|15966.4|15971.4|15970.4|15971.9|15970.9|15966.3|15965.3|118
1719242700000|2024-06-24 15:25:00|15970.1|15969.1|15970|15969.3|15971.7|15970.8|15969.9|15969|132
1719243000000|2024-06-24 15:30:00|15969.9|15969.2|15968.5|15967.5|15969.9|15969.2|15966|15965|221
1719243300000|2024-06-24 15:35:00|15968.6|15967.6|15972.6|15971.9|15972.7|15972|15967.2|15966.2|111
1719243600000|2024-06-24 15:40:00|15972.5|15971.8|15972.6|15971.9|15973.7|15973|15971.5|15970.8|133
1719243900000|2024-06-24 15:45:00|15972.5|15971.8|15975.5|15974.5|15976.2|15975.2|15970.9|15969.9|109
1719244200000|2024-06-24 15:50:00|15975.4|15974.4|15973|15972|15975.5|15974.5|15972.6|15971.8|128
1719244500000|2024-06-24 15:55:00|15972.8|15972.1|15971.6|15970.9|15972.8|15972.1|15968.5|15967.5|192
1719244800000|2024-06-24 16:00:00|15971.7|15971|15966.2|15965.2|15972.2|15971.4|15965.3|15964.3|210
1719245100000|2024-06-24 16:05:00|15966.1|15965.1|15967|15966|15967.5|15966.5|15964.5|15963.5|152
1719245400000|2024-06-24 16:10:00|15967.2|15966.2|15967.1|15966.4|15968.4|15967.4|15966.8|15966|60
1719245700000|2024-06-24 16:15:00|15967.2|15966.5|15967.6|15966.9|15968.7|15967.7|15966.1|15965.3|79
1719246000000|2024-06-24 16:20:00|15967.3|15966.6|15967.2|15966.2|15967.7|15966.7|15966.2|15965.3|75
1719246300000|2024-06-24 16:25:00|15967.4|15966.4|15967.7|15966.7|15967.7|15966.9|15966.3|15965.4|101
1719246600000|2024-06-24 16:30:00|15967.5|15966.8|15967.7|15966.7|15968|15967|15967.3|15966.5|49
1719246900000|2024-06-24 16:35:00|15967.8|15966.8|15970.3|15969.3|15970.4|15969.4|15967.7|15966.7|68
1719247200000|2024-06-24 16:40:00|15970.4|15969.4|15972.7|15972|15972.7|15972|15970|15969.3|39
1719247500000|2024-06-24 16:45:00|15972.6|15971.9|15972.1|15971.4|15973.6|15972.9|15971.1|15970.4|74
1719247800000|2024-06-24 16:50:00|15972|15971.3|15975.6|15974.6|15975.6|15974.6|15972|15971.3|60
1719248100000|2024-06-24 16:55:00|15975.5|15974.5|15973.6|15972.6|15976.2|15975.5|15972.5|15971.5|84
1719248400000|2024-06-24 17:00:00|15973.7|15972.7|15970.4|15969.4|15974.4|15973.2|15970.3|15969.3|161
1719248700000|2024-06-24 17:05:00|15970.5|15969.5|15969.6|15968.9|15971.8|15971.1|15968.9|15968.2|80
1719249000000|2024-06-24 17:10:00|15969.8|15969.1|15970|15969.3|15970.1|15969.4|15969.2|15968.5|55
1719249300000|2024-06-24 17:15:00|15970.1|15969.4|15970.3|15969.6|15971.1|15970.4|15969.6|15968.9|57
1719249600000|2024-06-24 17:20:00|15970.2|15969.5|15971.2|15970.5|15971.4|15970.7|15969.9|15969.2|65
1719249900000|2024-06-24 17:25:00|15971.1|15970.4|15970.2|15969.5|15971.3|15970.6|15969.7|15969|73
1719250200000|2024-06-24 17:30:00|15970.3|15969.6|15969.7|15969|15972.5|15971.8|15969.6|15968.9|81
1719250500000|2024-06-24 17:35:00|15969.8|15969.1|15970|15969|15970.7|15970|15969.7|15968.8|58
1719250800000|2024-06-24 17:40:00|15970.6|15969.6|15970.5|15969.8|15971.9|15970.9|15970.1|15969.2|81
1719251100000|2024-06-24 17:45:00|15970.4|15969.7|15971.2|15970.2|15971.3|15970.3|15969.1|15968.4|55
1719251400000|2024-06-24 17:50:00|15971.3|15970.3|15971.7|15970.7|15972.9|15971.9|15970.3|15969.3|84
1719251700000|2024-06-24 17:55:00|15971.8|15970.8|15971.7|15970.7|15971.8|15970.8|15971.2|15970.3|51
1719252000000|2024-06-24 18:00:00|15971.5|15970.8|15970.1|15969.4|15971.6|15970.9|15968.9|15968.2|48
1719252300000|2024-06-24 18:05:00|15970.2|15969.5|15968.6|15967.9|15970.2|15969.5|15968.6|15967.9|47
1719252600000|2024-06-24 18:10:00|15968.7|15968|15968.9|15968.2|15971.1|15970.4|15968.1|15967.4|58
1719252900000|2024-06-24 18:15:00|15968.6|15967.9|15968.2|15967.5|15968.9|15968.2|15967.3|15966.6|71
1719253200000|2024-06-24 18:20:00|15967.8|15967.1|15964.6|15963.9|15968.6|15967.9|15964.4|15963.7|108
1719253500000|2024-06-24 18:25:00|15964.7|15964|15965.3|15964.6|15965.9|15965.2|15963.6|15962.9|88
1719253800000|2024-06-24 18:30:00|15965.6|15964.9|15963.6|15962.6|15966.7|15965.7|15962.9|15961.9|64
1719254100000|2024-06-24 18:35:00|15963.5|15962.5|15961.4|15960.4|15963.9|15962.9|15961.3|15960.3|64
1719254400000|2024-06-24 18:40:00|15961.3|15960.3|15959.2|15958.2|15961.5|15960.5|15959.2|15958.2|60
1719254700000|2024-06-24 18:45:00|15959.1|15958.1|15958.4|15957.4|15959.1|15958.1|15958.3|15957.3|38
1719255000000|2024-06-24 18:50:00|15958.5|15957.5|15957.3|15956.3|15958.6|15957.6|15954.6|15953.6|92
1719255300000|2024-06-24 18:55:00|15957.2|15956.2|15964.1|15963.1|15964.7|15963.7|15957|15956|209
1719255600000|2024-06-24 19:00:00|15964.2|15963.2|15965.7|15964.7|15972.6|15971.6|15964.2|15963|332
1719255900000|2024-06-24 19:05:00|15965.8|15964.8|15966|15965|15967.9|15966.9|15965.3|15964.6|130
1719256200000|2024-06-24 19:10:00|15965.9|15964.9|15967.1|15966.1|15967.6|15966.6|15965.3|15964.3|87
1719256500000|2024-06-24 19:15:00|15967.2|15966.2|15964.7|15963.7|15967.3|15966.3|15964.6|15963.6|69
1719256800000|2024-06-24 19:20:00|15964.9|15963.9|15964.5|15963.8|15965.8|15965.1|15964.5|15963.8|38
1719257100000|2024-06-24 19:25:00|15964.6|15963.9|15965.1|15964.1|15966.4|15965.4|15964.6|15963.7|61
1719257400000|2024-06-24 19:30:00|15965.2|15964.2|15966.3|15965.3|15966.8|15965.8|15965.1|15964.1|84
1719257700000|2024-06-24 19:35:00|15966.2|15965.2|15963.8|15962.8|15966.6|15965.6|15963.8|15962.8|81
1719258000000|2024-06-24 19:40:00|15964.2|15962.5|15963.7|15962.7|15964.2|15962.8|15962.4|15961.2|136
1719258300000|2024-06-24 19:45:00|15963.6|15962.6|15963.8|15962.8|15964.3|15963.3|15962.9|15961.9|88
1719258600000|2024-06-24 19:50:00|15963.9|15962.9|15964.1|15963.1|15964.1|15963.1|15962.7|15961.7|43
1719258900000|2024-06-24 19:55:00|15964|15963|15964.8|15963.8|15965.5|15964.5|15963.7|15962.7|111
1719259200000|2024-06-24 20:00:00|15965.3|15964.3|15964.7|15963.7|15966.8|15965.5|15962.3|15961.3|235
1719259500000|2024-06-24 20:05:00|15964.6|15963.6|15961.4|15960.4|15964.6|15963.6|15961.1|15960.1|70
1719259800000|2024-06-24 20:10:00|15961.5|15960.5|15963.8|15962.8|15963.9|15962.9|15961.5|15960.5|31
1719260100000|2024-06-24 20:15:00|15963.7|15962.7|15963.5|15962.5|15964.1|15963.1|15962.7|15961.7|42
1719260400000|2024-06-24 20:20:00|15963.7|15962.7|15963.7|15962.7|15964.2|15963.2|15962.9|15961.9|36
1719260700000|2024-06-24 20:25:00|15963.6|15962.6|15961.3|15960.3|15963.6|15962.6|15961|15960|41
1719261000000|2024-06-24 20:30:00|15961.2|15960.2|15961.1|15960.1|15961.5|15960.4|15960.9|15959.6|26
1719261300000|2024-06-24 20:35:00|15961.3|15960.3|15961.1|15960.1|15963.1|15961.7|15960|15958.1|103
1719261600000|2024-06-24 20:40:00|15961.2|15960.2|15962.9|15961.1|15962.9|15961.7|15958.4|15956.3|160
1719261900000|2024-06-24 20:45:00|15962.8|15961.2|15960.2|15958.3|15963|15961.3|15959.8|15957.9|57
1719262200000|2024-06-24 20:50:00|15960.3|15958.2|15959.9|15957.6|15962.8|15960.3|15958.9|15956.6|135
1719262500000|2024-06-24 20:55:00|15960.4|15957.1|15964.6|15957.6|15967.4|15960.4|15960.4|15956.7|78
1719262800000|2024-06-24 21:00:00|15963.5|15956.5|15961.8|15954.8|15963.5|15956.5|15961.8|15954.8|7
1719263100000|2024-06-24 21:05:00|15959.7|15952.7|15967|15960|15967.6|15960.6|15959.7|15952.7|40
1719263400000|2024-06-24 21:10:00|15966.9|15959.9|15963.4|15956.4|15967|15960|15957.1|15950.1|41
1719263700000|2024-06-24 21:15:00|15963.3|15956.3|15965|15958|15965.8|15958.8|15963.3|15956.3|70
1719264000000|2024-06-24 21:20:00|15965.1|15958.1|15965.7|15958.7|15965.7|15958.7|15964.6|15957.6|21
1719264300000|2024-06-24 21:25:00|15965.8|15958.8|15965.5|15958.5|15965.8|15958.8|15965.4|15958.4|14
1719264600000|2024-06-24 21:30:00|15965.6|15958.6|15965.3|15958.3|15965.6|15958.6|15965.2|15958.2|10
1719264900000|2024-06-24 21:35:00|15965.2|15958.2|15964.8|15957.8|15965.7|15958.7|15964.8|15957.8|20
1719265200000|2024-06-24 21:40:00|15964.9|15957.9|15965.3|15958.3|15965.5|15958.5|15964.9|15957.9|29
1719265500000|2024-06-24 21:45:00|15965.2|15958.2|15966.1|15959.1|15967.4|15960.4|15965.2|15958.2|41
1719265800000|2024-06-24 21:50:00|15966.2|15959.2|15965.8|15958.8|15966.2|15959.2|15965.8|15958.8|17
1719266100000|2024-06-24 21:55:00|15965.9|15958.9|15964.8|15957.8|15966|15959|15964.2|15957.2|88
1719266400000|2024-06-24 22:00:00|15964.9|15957.9|15963.2|15956.2|15966|15959|15960.5|15953.5|243
1719266700000|2024-06-24 22:05:00|15962.7|15956.7|15964.1|15958.1|15964.3|15958.3|15961|15955|104
1719267000000|2024-06-24 22:10:00|15962|15956|15962.4|15956.4|15964.3|15958.3|15960.4|15954.4|180
1719267300000|2024-06-24 22:15:00|15962.3|15956.7|15963.1|15960.7|15963.1|15960.9|15959.9|15955.7|405
1719267600000|2024-06-24 22:20:00|15962|15959.7|15962.4|15961.4|15964.3|15962.7|15961.7|15959.4|197
1719267900000|2024-06-24 22:25:00|15962.5|15961.5|15961.4|15959.3|15962.9|15961.5|15959|15957.7|161
1719268200000|2024-06-24 22:30:00|15961.2|15959.4|15958.9|15957.9|15961.8|15960.4|15958.7|15957.7|111
1719268500000|2024-06-24 22:35:00|15958.8|15957.8|15960.4|15958.5|15960.4|15958.6|15957.4|15956.4|124
1719268800000|2024-06-24 22:40:00|15960.3|15958.6|15960|15959|15962.4|15961.4|15959.9|15958.1|71
1719269100000|2024-06-24 22:45:00|15960.1|15959.1|15960.1|15959.1|15960.6|15959.3|15959.7|15958.4|64
1719269400000|2024-06-24 22:50:00|15960.2|15959.2|15960.2|15959.2|15961.4|15960.2|15959.3|15958.2|52
1719269700000|2024-06-24 22:55:00|15960.1|15959.4|15965.1|15964.1|15965.6|15964.6|15960.1|15959.2|88
1719270000000|2024-06-24 23:00:00|15965|15964|15965.5|15964.5|15966.2|15965.2|15964.9|15963.9|47
1719270300000|2024-06-24 23:05:00|15965.6|15964.6|15966.3|15965.6|15966.5|15965.8|15965.1|15964.1|59
1719270600000|2024-06-24 23:10:00|15966.5|15965.8|15968.6|15967.6|15970.6|15969.9|15966.4|15965.7|110
1719270900000|2024-06-24 23:15:00|15968.7|15967.7|15970|15969|15971.2|15970.2|15968.3|15967.3|57
1719271200000|2024-06-24 23:20:00|15969.1|15968.1|15967.7|15966.7|15969.3|15968.3|15967.4|15966.4|49
1719271500000|2024-06-24 23:25:00|15967.5|15966.5|15967.8|15967.1|15968|15967.2|15967.4|15966.4|27
1719271800000|2024-06-24 23:30:00|15968.9|15968.2|15966.8|15966.1|15969.2|15968.3|15966.6|15965.9|41
1719272100000|2024-06-24 23:35:00|15967.2|15966.5|15967.4|15966.4|15969.2|15968.2|15967|15966|65
1719272400000|2024-06-24 23:40:00|15966.8|15965.8|15965.1|15964.1|15968|15967.3|15964.8|15963.8|102
1719272700000|2024-06-24 23:45:00|15965.2|15964.2|15963.8|15963.1|15966.6|15965.6|15962.3|15961.6|112
1719273000000|2024-06-24 23:50:00|15963.9|15963.2|15964.6|15963.9|15966.2|15965.2|15963.7|15963|114
1719273300000|2024-06-24 23:55:00|15964.7|15964|15970.4|15969.7|15970.5|15969.8|15964.7|15964|131
1719273600000|2024-06-25 00:00:00|15970.5|15969.8|15965.2|15964.5|15970.6|15969.9|15963.8|15962.8|252
1719273900000|2024-06-25 00:05:00|15965.3|15964.6|15962.6|15961.9|15969.1|15968.1|15961.1|15960.1|253
1719274200000|2024-06-25 00:10:00|15962.4|15961.7|15962.8|15961.8|15964.8|15963.8|15960.7|15960|248
1719274500000|2024-06-25 00:15:00|15962.7|15961.7|15960.3|15959.3|15966.4|15965.7|15960.1|15959.1|251
1719274800000|2024-06-25 00:20:00|15960.8|15959.8|15964.3|15963.3|15964.4|15963.4|15960.5|15959.5|197
1719275100000|2024-06-25 00:25:00|15964|15963|15963.8|15962.2|15964.7|15963.7|15962.4|15960.7|169
1719275400000|2024-06-25 00:30:00|15963.7|15962.1|15959|15958.3|15963.7|15962.1|15957.9|15956.5|261
1719275700000|2024-06-25 00:35:00|15959.5|15958.8|15959.9|15959.2|15960.4|15959.7|15958.7|15958|86
1719276000000|2024-06-25 00:40:00|15959.8|15959.1|15957.6|15956.9|15961.1|15960.4|15956.1|15955.2|134
1719276300000|2024-06-25 00:45:00|15957.7|15957|15954.9|15953.9|15957.7|15957|15954.3|15953.4|219
1719276600000|2024-06-25 00:50:00|15955|15954|15950.6|15949.6|15956.1|15955.1|15946.9|15946|503
1719276900000|2024-06-25 00:55:00|15951.3|15950.6|15939.9|15938.9|15951.8|15950.9|15934.1|15933.1|825
1719277200000|2024-06-25 01:00:00|15940.3|15939.3|15928|15927|15946.1|15944.1|15927.2|15926.2|715
1719277500000|2024-06-25 01:05:00|15927.9|15926.9|15936|15934.4|15936.7|15935.4|15919.5|15918|950
1719277800000|2024-06-25 01:10:00|15936.1|15934.5|15934.9|15933.9|15940.8|15939.1|15932|15931|573
1719278100000|2024-06-25 01:15:00|15935.8|15934.8|15941|15940|15941.9|15940.9|15935.2|15934.2|467
1719278400000|2024-06-25 01:20:00|15940.2|15939.2|15937.7|15937|15941.9|15940.9|15937.3|15936.5|250
1719278700000|2024-06-25 01:25:00|15937.8|15937.1|15944.9|15943.9|15946.3|15944.9|15937.2|15936.5|324
1719279000000|2024-06-25 01:30:00|15945.2|15944.5|15947.6|15946.6|15949.9|15949.2|15943.9|15943.2|351
1719279300000|2024-06-25 01:35:00|15947.3|15946.3|15946.6|15945.1|15948|15947|15943.3|15942.2|386
1719279600000|2024-06-25 01:40:00|15946.2|15944.7|15947.1|15946.1|15948.6|15947.6|15944.2|15943.2|339
1719279900000|2024-06-25 01:45:00|15947.2|15946.2|15947.2|15946.5|15950.8|15950.1|15944.2|15943.2|212
1719280200000|2024-06-25 01:50:00|15947.4|15946.7|15945.3|15944.3|15948.8|15948.1|15942.8|15941.8|239
1719280500000|2024-06-25 01:55:00|15945.2|15944.2|15940.4|15939.7|15946.3|15945.6|15939.2|15938.5|305
1719280800000|2024-06-25 02:00:00|15940.5|15939.8|15936.1|15935.4|15942.4|15941.7|15936|15934.9|166
1719281100000|2024-06-25 02:05:00|15936.8|15936.1|15938.4|15937.4|15939.4|15938.4|15935.7|15935|227
1719281400000|2024-06-25 02:10:00|15938.5|15937.5|15941.4|15940.4|15942.6|15941.6|15936|15935.3|200
1719281700000|2024-06-25 02:15:00|15941.1|15940.1|15943.1|15942.4|15945|15944|15940.4|15939.4|141
1719282000000|2024-06-25 02:20:00|15943.2|15942.5|15940.5|15939.5|15943.7|15942.9|15938.8|15937.7|124
1719282300000|2024-06-25 02:25:00|15940.6|15939.6|15937.8|15937.1|15941.8|15940.8|15937.8|15937.1|136
1719282600000|2024-06-25 02:30:00|15937.6|15936.9|15934.6|15933.9|15938.1|15937.4|15932.6|15931.4|192
1719282900000|2024-06-25 02:35:00|15934.4|15933.7|15933.3|15932.6|15937.8|15937.1|15931.5|15930.8|188
1719283200000|2024-06-25 02:40:00|15933.2|15932.5|15934.1|15933.4|15935.2|15934.5|15932.2|15931.5|146
1719283500000|2024-06-25 02:45:00|15934.3|15933.6|15937.1|15936.1|15937.2|15936.3|15934.3|15933.6|88
1719283800000|2024-06-25 02:50:00|15937|15936.3|15934.5|15933.8|15938.7|15938|15934|15933.2|104
1719284100000|2024-06-25 02:55:00|15934.6|15933.9|15933.4|15932.4|15935.1|15934.4|15932.1|15931.2|136
1719284400000|2024-06-25 03:00:00|15933.5|15932.5|15935.8|15935.1|15938|15937|15933.5|15932.5|90
1719284700000|2024-06-25 03:05:00|15935.9|15934.9|15938.4|15937.7|15938.4|15937.7|15933.6|15932.9|135
1719285000000|2024-06-25 03:10:00|15938.6|15937.9|15936.9|15936.2|15939.2|15938.5|15934.6|15933.9|102
1719285300000|2024-06-25 03:15:00|15937|15936.3|15935.5|15934.8|15937|15936.3|15934.5|15933.8|83
1719285600000|2024-06-25 03:20:00|15935.6|15934.9|15933.3|15932.3|15935.9|15935.2|15933.3|15932.3|85
1719285900000|2024-06-25 03:25:00|15933.4|15932.4|15938.5|15937.5|15939.2|15938.5|15933.4|15932.4|89
1719286200000|2024-06-25 03:30:00|15938.4|15937.4|15939.7|15939|15941.7|15940.7|15938.3|15937.3|110
1719286500000|2024-06-25 03:35:00|15939.8|15939.1|15942.1|15941.4|15943.5|15942.5|15939.5|15938.5|63
1719286800000|2024-06-25 03:40:00|15942.2|15941.5|15947.5|15946.5|15947.6|15946.6|15942.1|15941.3|124
1719287100000|2024-06-25 03:45:00|15947.4|15946.4|15946.1|15945.4|15947.4|15946.4|15944.9|15944.1|71
1719287400000|2024-06-25 03:50:00|15946.3|15945.6|15947|15946.3|15947.4|15946.7|15943.2|15942.5|58
1719287700000|2024-06-25 03:55:00|15947.1|15946.4|15948.7|15948|15950.3|15949.3|15946.6|15945.9|64
1719288000000|2024-06-25 04:00:00|15948.6|15947.9|15948.8|15947.8|15951.2|15950.2|15947|15946.3|88
1719288300000|2024-06-25 04:05:00|15948.9|15947.9|15946.3|15945.3|15949.7|15949|15946.2|15945.2|94
1719288600000|2024-06-25 04:10:00|15946.8|15945.8|15944|15943|15946.8|15945.8|15943.7|15942.7|71
1719288900000|2024-06-25 04:15:00|15944.5|15943.5|15944.8|15943.8|15946.3|15945.3|15943.4|15942.4|104
1719289200000|2024-06-25 04:20:00|15944.9|15943.9|15944.6|15943.9|15946.1|15945.4|15944|15943.1|146
1719289500000|2024-06-25 04:25:00|15944.7|15944|15946.2|15945.5|15947|15946.3|15943.7|15943|85
1719289800000|2024-06-25 04:30:00|15946.8|15946.1|15949.6|15948.6|15949.9|15949.2|15946.8|15945.9|66
1719290100000|2024-06-25 04:35:00|15949.8|15948.8|15945.5|15944.8|15951.2|15950.5|15945.5|15944.8|80
1719290400000|2024-06-25 04:40:00|15945.4|15944.7|15944.2|15943.2|15945.6|15944.9|15942|15940.7|128
1719290700000|2024-06-25 04:45:00|15944.3|15943.3|15945.8|15945.1|15946.4|15945.6|15944.2|15943.2|72
1719291000000|2024-06-25 04:50:00|15946|15945.3|15945.6|15944.9|15947.1|15946.4|15944.4|15943.7|60
1719291300000|2024-06-25 04:55:00|15945.7|15945|15943.5|15942.8|15945.7|15945|15943.2|15942.5|64
1719291600000|2024-06-25 05:00:00|15943.4|15942.7|15940.9|15940.2|15944.3|15943.6|15939.9|15939.2|127
1719291900000|2024-06-25 05:05:00|15941|15940.3|15939.6|15938.9|15941.2|15940.5|15939.4|15938.7|42
1719292200000|2024-06-25 05:10:00|15939.4|15938.7|15935.9|15934.9|15939.6|15938.9|15935.4|15934.4|91
1719292500000|2024-06-25 05:15:00|15936|15935|15936.9|15936.2|15938.1|15937.4|15935.8|15934.8|55
1719292800000|2024-06-25 05:20:00|15937|15936.3|15934.4|15933.7|15937.2|15936.3|15933.2|15932.2|120
1719293100000|2024-06-25 05:25:00|15934.7|15933.6|15931.2|15930.2|15934.9|15934|15930.8|15929.8|132
1719293400000|2024-06-25 05:30:00|15931|15930.3|15933.1|15932.4|15936.4|15935.4|15927.7|15926.7|292
1719293700000|2024-06-25 05:35:00|15933.3|15932.6|15934.8|15933.8|15935.3|15934.3|15930.7|15929.9|177
1719294000000|2024-06-25 05:40:00|15934.9|15933.9|15939.4|15938.7|15941|15940|15934.9|15933.9|185
1719294300000|2024-06-25 05:45:00|15939.2|15938.5|15939.5|15938.8|15940.3|15939.6|15938.1|15937.4|80
1719294600000|2024-06-25 05:50:00|15939.4|15938.7|15941.9|15941.2|15944.8|15944.1|15939.4|15938.7|142
1719294900000|2024-06-25 05:55:00|15942|15941.3|15945.8|15945.1|15945.9|15945.2|15941.2|15940.2|78
1719295200000|2024-06-25 06:00:00|15945.9|15945.2|15942.4|15941.7|15946.9|15945.9|15942.3|15941.6|176
1719295500000|2024-06-25 06:05:00|15942.5|15941.8|15941.8|15941.1|15944.6|15943.6|15939.6|15938.9|172
1719295800000|2024-06-25 06:10:00|15941.7|15941|15943.1|15942.1|15944.7|15943.8|15940.7|15940|139
1719296100000|2024-06-25 06:15:00|15942.9|15941.9|15944.9|15944.2|15945.4|15944.7|15941.3|15940.3|102
1719296400000|2024-06-25 06:20:00|15944.8|15944.1|15943.9|15943.2|15946|15945.3|15943.7|15943|86
1719296700000|2024-06-25 06:25:00|15944|15943.3|15948.7|15948|15948.7|15948|15944|15943.3|68
1719297000000|2024-06-25 06:30:00|15948.6|15947.9|15948.8|15948.1|15950.8|15950.1|15948|15947|89
1719297300000|2024-06-25 06:35:00|15948.9|15948.2|15947.2|15946.2|15949.7|15949|15946.7|15945.7|79
1719297600000|2024-06-25 06:40:00|15947.3|15946.3|15944.6|15943.9|15947.5|15946.7|15944.2|15943.2|94
1719297900000|2024-06-25 06:45:00|15944.5|15943.8|15942|15941|15946|15945.3|15940.9|15939.5|143
1719298200000|2024-06-25 06:50:00|15941.9|15940.9|15941.1|15940.4|15943.1|15942.4|15938.7|15937.7|112
1719298500000|2024-06-25 06:55:00|15941.2|15940.5|15948.2|15947.2|15949.2|15948.5|15940.5|15939.8|215
1719298800000|2024-06-25 07:00:00|15948.6|15947.6|15953.5|15952.8|15954|15953.3|15948.4|15947.4|306
1719299100000|2024-06-25 07:05:00|15953.6|15952.9|15951.4|15950.7|15955.4|15954.7|15951.3|15950.6|163
1719299400000|2024-06-25 07:10:00|15951.5|15950.8|15946.9|15945.9|15952.4|15951.7|15946.9|15945.9|146
1719299700000|2024-06-25 07:15:00|15947|15946|15946.1|15945.4|15947.6|15946.6|15943.6|15942.9|253
1719300000000|2024-06-25 07:20:00|15946|15945.3|15950.1|15949.4|15950.9|15949.9|15944.8|15944.1|243
1719300300000|2024-06-25 07:25:00|15950.2|15949.5|15946.3|15945.6|15952.4|15951.2|15945.9|15945.1|269
1719300600000|2024-06-25 07:30:00|15946.4|15945.7|15945.8|15945.1|15948.7|15947.7|15944.4|15943.7|208
1719300900000|2024-06-25 07:35:00|15945.7|15945|15945.3|15944.3|15949.2|15948.2|15945.1|15944.1|209
1719301200000|2024-06-25 07:40:00|15945.2|15944.2|15943.2|15942.5|15948.1|15947.4|15942.8|15941.9|218
1719301500000|2024-06-25 07:45:00|15943.3|15942.6|15942.5|15941.5|15943.3|15942.6|15937.7|15937|329
1719301800000|2024-06-25 07:50:00|15941.7|15940.7|15944|15943|15945.1|15944.1|15941|15940.3|195
1719302100000|2024-06-25 07:55:00|15944.1|15943.1|15949.3|15948.3|15949.4|15948.4|15944|15943.1|212
1719302400000|2024-06-25 08:00:00|15949.4|15948.4|15948.2|15947.2|15951.7|15950.5|15948|15947.2|225
1719302700000|2024-06-25 08:05:00|15948.4|15947.4|15946.6|15945.6|15950.3|15949.3|15946.5|15945.5|276
1719303000000|2024-06-25 08:10:00|15946.5|15945.5|15947.7|15946.7|15947.8|15946.8|15945.3|15943.7|300
1719303300000|2024-06-25 08:15:00|15947.6|15946.6|15946.4|15945.7|15950.7|15950|15946.1|15945.4|190
1719303600000|2024-06-25 08:20:00|15946.9|15946.2|15948.2|15947.5|15949.3|15948.6|15945.7|15944.9|100
1719303900000|2024-06-25 08:25:00|15948.4|15947.7|15950.9|15949.9|15952.1|15951.2|15948.1|15947.4|129
1719304200000|2024-06-25 08:30:00|15950.8|15949.8|15951.5|15950.8|15952.5|15951.7|15949|15948|176
1719304500000|2024-06-25 08:35:00|15951.7|15951|15949.3|15948.6|15951.7|15951|15947.3|15946.3|143
1719304800000|2024-06-25 08:40:00|15949.4|15948.4|15944.6|15943.6|15949.9|15948.9|15943.1|15942.4|176
1719305100000|2024-06-25 08:45:00|15944.5|15943.5|15945.8|15944.8|15947.3|15946.3|15942.8|15941.8|150
1719305400000|2024-06-25 08:50:00|15945.7|15944.7|15945.8|15945.1|15947.5|15946.5|15944.5|15943.6|173
1719305700000|2024-06-25 08:55:00|15945.9|15945.2|15948.3|15947.3|15948.8|15948.1|15945.9|15945.2|129
1719306000000|2024-06-25 09:00:00|15948.4|15947.6|15948.6|15947.9|15951.4|15950.7|15948.2|15947.5|137
1719306300000|2024-06-25 09:05:00|15948.7|15948|15947.5|15946.8|15949|15948|15946.5|15945.8|124
1719306600000|2024-06-25 09:10:00|15947.4|15946.7|15947|15946.3|15947.7|15947|15945.7|15945|100
1719306900000|2024-06-25 09:15:00|15947.4|15946.7|15946.7|15946|15948.4|15947.4|15946.4|15945.6|114
1719307200000|2024-06-25 09:20:00|15946.2|15945.5|15946|15945|15948.8|15948.1|15945|15944.3|111
1719307500000|2024-06-25 09:25:00|15946.1|15945.1|15947.6|15946.6|15952.3|15951.6|15946.1|15945.1|190
1719307800000|2024-06-25 09:30:00|15947.7|15946.7|15947.6|15946.9|15949.8|15948.8|15947.2|15946.3|151
1719308100000|2024-06-25 09:35:00|15947.7|15947|15946.9|15946.2|15947.8|15947.1|15946|15945.2|93
1719308400000|2024-06-25 09:40:00|15946.5|15945.8|15948|15947.3|15948.2|15947.5|15946.5|15945.8|67
1719308700000|2024-06-25 09:45:00|15948.1|15947.4|15947.3|15946.6|15948.2|15947.5|15947|15946.3|50
1719309000000|2024-06-25 09:50:00|15947.2|15946.5|15947.1|15946.4|15947.4|15946.6|15945.8|15945.1|115
1719309300000|2024-06-25 09:55:00|15947|15946.3|15944.5|15943.8|15947.9|15947.2|15943|15942|141
1719309600000|2024-06-25 10:00:00|15944.1|15943.4|15941.8|15941.1|15944.1|15943.4|15934.1|15933.1|363
1719309900000|2024-06-25 10:05:00|15941.5|15940.8|15932.5|15931.5|15941.5|15940.8|15929.8|15928.8|362
1719310200000|2024-06-25 10:10:00|15932.4|15931.4|15935.6|15933.9|15936.1|15934.3|15930.3|15929.6|352
1719310500000|2024-06-25 10:15:00|15935.7|15934|15935.2|15934.2|15937.2|15936.4|15934.5|15933.3|232
1719310800000|2024-06-25 10:20:00|15935.3|15934.3|15936.3|15935.3|15937.7|15936.7|15933.7|15933|128
1719311100000|2024-06-25 10:25:00|15936.2|15935.2|15938.8|15937.8|15938.8|15937.8|15935.2|15934.2|116
1719311400000|2024-06-25 10:30:00|15938.7|15937.7|15939|15938.3|15940.6|15939.2|15937.4|15936.4|106
1719311700000|2024-06-25 10:35:00|15939.1|15938.4|15939.3|15937.8|15940.1|15939.4|15937.6|15936.7|80
1719312000000|2024-06-25 10:40:00|15939.1|15938.1|15939.7|15939|15942.5|15941.5|15938.9|15938.1|98
1719312300000|2024-06-25 10:45:00|15939.6|15938.9|15941.1|15940.4|15941.5|15940.8|15937.3|15936.4|84
1719312600000|2024-06-25 10:50:00|15941.2|15940.5|15941.3|15940.3|15942.1|15941.1|15940.3|15939.3|66
1719312900000|2024-06-25 10:55:00|15941.4|15940.4|15943.5|15942.8|15943.7|15943|15941.2|15940.3|100
1719313200000|2024-06-25 11:00:00|15943.4|15942.7|15943.6|15942.9|15945.6|15944.9|15942.3|15941.6|128
1719313500000|2024-06-25 11:05:00|15943.5|15942.8|15945.8|15945.1|15946.1|15945.4|15943.4|15942.7|75
1719313800000|2024-06-25 11:10:00|15945.9|15945.2|15948.1|15947.4|15948.4|15947.7|15945.9|15945.2|52
1719314100000|2024-06-25 11:15:00|15947.9|15947.2|15947.1|15946.4|15948.1|15947.4|15945.6|15944.9|87
1719314400000|2024-06-25 11:20:00|15946.9|15946.2|15947.1|15946.4|15948.2|15947.5|15946.8|15946.1|62
1719314700000|2024-06-25 11:25:00|15947.2|15946.5|15946.1|15945.4|15947.4|15946.7|15946.1|15945.4|64
1719315000000|2024-06-25 11:30:00|15946|15945.3|15943.5|15942.8|15946|15945.3|15942.7|15941.9|97
1719315300000|2024-06-25 11:35:00|15943.4|15942.7|15946.1|15945.4|15947.1|15946.4|15943.4|15942.7|141
1719315600000|2024-06-25 11:40:00|15946.3|15945.6|15943.9|15942.9|15947.8|15947.1|15943.9|15942.9|139
1719315900000|2024-06-25 11:45:00|15944|15943|15945|15944.3|15945|15944.3|15943.5|15942.6|105
1719316200000|2024-06-25 11:50:00|15945.2|15944.5|15944.8|15944.1|15946.3|15945.6|15942.4|15941.7|81
1719316500000|2024-06-25 11:55:00|15944.7|15944|15946.7|15945.7|15947.5|15946.5|15944.3|15943.3|228
1719316800000|2024-06-25 12:00:00|15946.6|15945.6|15945.2|15944.2|15947.2|15946.2|15944.8|15943.9|193
1719317100000|2024-06-25 12:05:00|15945.3|15944.3|15946|15945.3|15946|15945.3|15943.5|15942.7|116
1719317400000|2024-06-25 12:10:00|15946.1|15945.4|15947|15946.3|15947.2|15946.5|15946|15945.2|88
1719317700000|2024-06-25 12:15:00|15946.9|15946.2|15949|15948.3|15951.2|15950.2|15946.7|15946|116
1719318000000|2024-06-25 12:20:00|15948.9|15948.2|15950.2|15949.5|15950.6|15949.9|15948.3|15947.6|171
1719318300000|2024-06-25 12:25:00|15950.4|15949.7|15947.5|15946.5|15950.4|15949.7|15946.5|15945.5|69
1719318600000|2024-06-25 12:30:00|15947.7|15946.2|15956|15955.3|15958.7|15957.7|15947.4|15946.2|468
1719318900000|2024-06-25 12:35:00|15955.9|15955.2|15960.6|15959.9|15962|15961.3|15955.9|15955.2|292
1719319200000|2024-06-25 12:40:00|15960.3|15959.6|15964.8|15963.8|15965.3|15964.6|15958.4|15957.7|262
1719319500000|2024-06-25 12:45:00|15964.7|15963.7|15963.5|15962.8|15964.9|15963.9|15961|15960|217
1719319800000|2024-06-25 12:50:00|15963.6|15962.9|15966.3|15965.6|15967.5|15966.8|15963.4|15962.7|256
1719320100000|2024-06-25 12:55:00|15966.4|15965.7|15967.1|15966.4|15967.1|15966.4|15964.6|15963.7|130
1719320400000|2024-06-25 13:00:00|15967|15966.3|15965.2|15964.2|15967.7|15967|15964.5|15963.8|216
1719320700000|2024-06-25 13:05:00|15965.1|15964.1|15966.2|15965.2|15967.1|15966.1|15962.5|15961.5|248
1719321000000|2024-06-25 13:10:00|15966.1|15965.1|15967.4|15966.4|15967.4|15966.4|15965.1|15964.1|214
1719321300000|2024-06-25 13:15:00|15967.5|15966.5|15967.1|15966.1|15967.5|15966.5|15965.4|15964.7|183
1719321600000|2024-06-25 13:20:00|15967.2|15966.2|15969.8|15969.1|15969.9|15969.1|15967|15966|146
1719321900000|2024-06-25 13:25:00|15969.9|15969.2|15970.1|15969.1|15970.7|15969.8|15968.2|15967.4|186
1719322200000|2024-06-25 13:30:00|15970|15969|15964.8|15963.8|15970|15969|15964.7|15963.7|318
1719322500000|2024-06-25 13:35:00|15964.7|15963.7|15963|15962|15966|15965.2|15960.9|15959.9|335
1719322800000|2024-06-25 13:40:00|15963.1|15962.1|15964.6|15963.9|15964.8|15964.1|15961.3|15960.6|283
1719323100000|2024-06-25 13:45:00|15964.5|15963.8|15960.6|15959.9|15964.9|15964.2|15958.5|15957.8|271
1719323400000|2024-06-25 13:50:00|15960.5|15959.8|15959.8|15959.1|15962.6|15961.9|15957.2|15956.2|215
1719323700000|2024-06-25 13:55:00|15959.5|15958.8|15966.1|15962.3|15966.5|15964.5|15959.3|15958.2|280
1719324000000|2024-06-25 14:00:00|15966|15962.5|15966.7|15965.7|15967.4|15966.4|15959.4|15958.3|471
1719324300000|2024-06-25 14:05:00|15966.8|15965.8|15968.6|15967.9|15971.8|15970.9|15966.4|15965.4|437
1719324600000|2024-06-25 14:10:00|15968.8|15968.1|15967.4|15966.7|15971.8|15970|15966.5|15965.2|330
1719324900000|2024-06-25 14:15:00|15967.3|15966.6|15968.1|15967.4|15969.3|15968.6|15966.1|15965.3|323
1719325200000|2024-06-25 14:20:00|15968.3|15967.6|15966.2|15965.2|15969.1|15968.4|15966|15965.1|309
1719325500000|2024-06-25 14:25:00|15966.3|15965.3|15967.3|15966.6|15968.9|15968.2|15965.8|15964.8|252
1719325800000|2024-06-25 14:30:00|15967.4|15966.7|15963.9|15962.9|15968.8|15968.1|15963.8|15962.8|257
1719326100000|2024-06-25 14:35:00|15964|15963|15964.8|15963.8|15965|15964|15963.1|15962.2|195
1719326400000|2024-06-25 14:40:00|15964.5|15963.5|15967.2|15966.5|15967.7|15967|15964.5|15963.5|158
1719326700000|2024-06-25 14:45:00|15967.3|15966.6|15969.4|15968.7|15969.8|15969.1|15966|15965.3|165
1719327000000|2024-06-25 14:50:00|15969.5|15968.8|15970.9|15969.9|15972.7|15972|15968.5|15967.7|209
1719327300000|2024-06-25 14:55:00|15970.8|15969.8|15969.4|15968.7|15971.5|15970.8|15968.9|15967.9|190
1719327600000|2024-06-25 15:00:00|15969.3|15968.6|15968.6|15967.9|15972.2|15971.5|15968.2|15967.2|234
1719327900000|2024-06-25 15:05:00|15969.2|15968.5|15970.9|15970.2|15971.2|15970.5|15968.6|15967.6|189
1719328200000|2024-06-25 15:10:00|15971|15970.3|15973.2|15972.5|15973.4|15972.7|15971|15970.3|156
1719328500000|2024-06-25 15:15:00|15973.3|15972.6|15973.8|15973.1|15974.4|15973.7|15973.1|15972.4|138
1719328800000|2024-06-25 15:20:00|15973.9|15973.2|15974.5|15973.8|15974.9|15974.1|15973.6|15972.9|77
1719329100000|2024-06-25 15:25:00|15974.6|15973.9|15974.4|15973.7|15974.8|15974.1|15973.3|15972.4|97
1719329400000|2024-06-25 15:30:00|15974.3|15973.6|15975.4|15974.7|15975.8|15975.1|15974.3|15973.4|176
1719329700000|2024-06-25 15:35:00|15975.6|15974.9|15970.8|15969.8|15976.2|15975.2|15968.8|15967.8|157
1719330000000|2024-06-25 15:40:00|15970.7|15969.7|15972.3|15971.6|15973.2|15972.5|15970|15969|101
1719330300000|2024-06-25 15:45:00|15972.2|15971.5|15970.1|15969.4|15972.2|15971.5|15969.9|15969.2|81
1719330600000|2024-06-25 15:50:00|15970.3|15969.6|15969.5|15968.8|15970.6|15969.9|15968.5|15967.8|87
1719330900000|2024-06-25 15:55:00|15969.4|15968.7|15969|15968.3|15970.6|15969.9|15966.6|15965.9|105
1719331200000|2024-06-25 16:00:00|15969.1|15968.1|15969.6|15968.9|15970.1|15969.1|15968.3|15967.4|109
1719331500000|2024-06-25 16:05:00|15969.7|15968.7|15969.4|15968.7|15969.7|15968.8|15968.3|15967.3|61
1719331800000|2024-06-25 16:10:00|15969.1|15968.4|15969.8|15969.1|15971.6|15970.7|15969|15968.3|84
1719332100000|2024-06-25 16:15:00|15969.7|15969|15968.3|15967.6|15970.9|15970.2|15968.3|15967.6|66
1719332400000|2024-06-25 16:20:00|15968.2|15967.5|15969.6|15968.9|15969.8|15969|15968.2|15967.3|86
1719332700000|2024-06-25 16:25:00|15969.8|15968.8|15969.6|15968.9|15969.8|15968.9|15968.3|15967.6|39
1719333000000|2024-06-25 16:30:00|15969.7|15969|15970.6|15969.9|15971|15970.3|15969.3|15968.6|80
1719333300000|2024-06-25 16:35:00|15970.7|15970|15972|15971.3|15972.3|15971.3|15970.6|15969.9|62
1719333600000|2024-06-25 16:40:00|15972.2|15971.5|15971.9|15971.2|15972.3|15971.6|15971.8|15971.1|43
1719333900000|2024-06-25 16:45:00|15972|15971.3|15972.2|15971.2|15973.5|15972.5|15971.9|15971|84
1719334200000|2024-06-25 16:50:00|15972.1|15971.1|15972.1|15971.1|15972.9|15972.2|15971.8|15970.9|52
1719334500000|2024-06-25 16:55:00|15972|15971|15975|15974.3|15975.3|15974.4|15971.8|15970.8|121
1719334800000|2024-06-25 17:00:00|15975.1|15974.4|15972.4|15971.7|15975.2|15974.4|15972.2|15971.5|151
1719335100000|2024-06-25 17:05:00|15972|15971.3|15968.3|15967.6|15972|15971.3|15966|15965|182
1719335400000|2024-06-25 17:10:00|15968.4|15967.4|15969.4|15968.7|15969.6|15968.8|15967.6|15966.6|105
1719335700000|2024-06-25 17:15:00|15969.3|15968.6|15968.3|15967.6|15969.9|15969.2|15968.1|15967.4|84
1719336000000|2024-06-25 17:20:00|15968.4|15967.7|15968.7|15967.7|15968.9|15968.2|15968.2|15967.5|38
1719336300000|2024-06-25 17:25:00|15968.8|15967.8|15968.3|15967.6|15968.8|15967.8|15968.2|15967.4|54
1719336600000|2024-06-25 17:30:00|15968.4|15967.7|15970|15969.3|15970.7|15970|15968.2|15967.5|69
1719336900000|2024-06-25 17:35:00|15970.1|15969.4|15968.8|15968.1|15970.1|15969.4|15968.6|15967.9|52
1719337200000|2024-06-25 17:40:00|15968.9|15968.2|15968.8|15967.8|15969.8|15969.1|15968.5|15967.5|46
1719337500000|2024-06-25 17:45:00|15968.7|15967.7|15969.7|15969|15969.7|15969|15968.4|15967.6|37
1719337800000|2024-06-25 17:50:00|15969.6|15968.9|15969.4|15968.7|15969.6|15968.9|15968.5|15967.8|46
1719338100000|2024-06-25 17:55:00|15969.3|15968.6|15973.9|15972.9|15974.1|15973|15969.2|15968.5|86
1719338400000|2024-06-25 18:00:00|15973.6|15972.6|15971|15970.3|15973.7|15972.7|15970.2|15969.5|82
1719338700000|2024-06-25 18:05:00|15971.1|15970.4|15971.8|15971.1|15972.3|15971.4|15971|15970.3|52
1719339000000|2024-06-25 18:10:00|15971.4|15970.7|15971|15970.3|15972.2|15971.5|15970.8|15970.1|38
1719339300000|2024-06-25 18:15:00|15970.7|15970|15970.1|15969.4|15971.2|15970.5|15970|15969.3|58
1719339600000|2024-06-25 18:20:00|15970.5|15969.8|15968.9|15967.9|15970.5|15969.8|15968.5|15967.5|59
1719339900000|2024-06-25 18:25:00|15969|15968|15968.3|15967.3|15969|15968.3|15968.3|15967.3|38
1719340200000|2024-06-25 18:30:00|15968.4|15967.4|15968.5|15967.5|15968.7|15967.7|15967.1|15966.3|81
1719340500000|2024-06-25 18:35:00|15968.4|15967.4|15968.5|15967.5|15968.6|15967.6|15967.1|15965.9|108
1719340800000|2024-06-25 18:40:00|15968.4|15967.4|15968.8|15967.8|15969.7|15968.7|15968.4|15967.4|101
1719341100000|2024-06-25 18:45:00|15968.7|15967.7|15968.8|15967.8|15969|15968.1|15967.9|15967.2|60
1719341400000|2024-06-25 18:50:00|15968.6|15967.9|15968.9|15967.9|15970|15969|15968.6|15967.7|50
1719341700000|2024-06-25 18:55:00|15969.5|15968.5|15967.5|15966.8|15970.3|15969.6|15967.3|15966.6|105
1719342000000|2024-06-25 19:00:00|15967.6|15966.9|15965.1|15964.4|15967.8|15966.9|15962.7|15961.7|269
1719342300000|2024-06-25 19:05:00|15965|15964.3|15963.6|15962.9|15965.1|15964.3|15961.6|15960.9|177
1719342600000|2024-06-25 19:10:00|15963.4|15962.7|15965.2|15964.5|15965.6|15964.8|15962.9|15961.9|109
1719342900000|2024-06-25 19:15:00|15965.3|15964.6|15962.6|15961.9|15965.6|15964.9|15961.8|15961.1|87
1719343200000|2024-06-25 19:20:00|15962.5|15961.8|15962.8|15962.1|15963.1|15962.3|15962.3|15961.5|57
1719343500000|2024-06-25 19:25:00|15962.6|15961.9|15963.6|15962.6|15963.9|15963.1|15962.2|15961.5|63
1719343800000|2024-06-25 19:30:00|15963.7|15962.7|15964|15963|15964.1|15963.2|15962.4|15961.5|84
1719344100000|2024-06-25 19:35:00|15964.1|15963.1|15962.6|15961.9|15964.1|15963.1|15961.1|15960.4|90
1719344400000|2024-06-25 19:40:00|15962.4|15961.7|15962.5|15961.8|15962.7|15962|15962.1|15961.4|16
1719344700000|2024-06-25 19:45:00|15962.4|15961.7|15962.9|15962.2|15964|15963.3|15962.4|15961.7|50
1719345000000|2024-06-25 19:50:00|15963|15962.3|15960.9|15960.2|15964|15963|15960.9|15960.2|71
1719345300000|2024-06-25 19:55:00|15961|15960.3|15962.8|15962.1|15962.9|15962.2|15961|15960.3|105
1719345600000|2024-06-25 20:00:00|15962.9|15961.9|15963.7|15963|15964.2|15963.3|15962.8|15961.9|113
1719345900000|2024-06-25 20:05:00|15963.8|15963.1|15970.3|15969.3|15970.3|15969.3|15963.6|15962.9|98
1719346200000|2024-06-25 20:10:00|15970.2|15969.2|15968.6|15967.6|15970.5|15969.5|15967.8|15966.8|49
1719346500000|2024-06-25 20:15:00|15968.5|15967.5|15968.5|15967.5|15968.6|15967.8|15968.4|15967.4|9
1719346800000|2024-06-25 20:20:00|15968.4|15967.4|15967.4|15966.4|15968.7|15967.8|15967.4|15966.4|39
1719347100000|2024-06-25 20:25:00|15967.3|15966.6|15968.9|15967.9|15969|15968|15967.2|15966.2|32
1719347400000|2024-06-25 20:30:00|15969|15968|15968.9|15967.9|15969|15968|15968.7|15967.7|24
1719347700000|2024-06-25 20:35:00|15968.8|15967.8|15967.8|15966.8|15969|15968|15967.8|15966.6|28
1719348000000|2024-06-25 20:40:00|15968.1|15966.5|15968.9|15967.9|15968.9|15967.9|15967.4|15966.3|26
1719348300000|2024-06-25 20:45:00|15968.8|15967.8|15969|15968|15970.2|15969.2|15968.8|15967.1|63
1719348600000|2024-06-25 20:50:00|15969.1|15968.1|15967.7|15966.7|15969.1|15968.1|15966.4|15965.4|83
1719348900000|2024-06-25 20:55:00|15968.2|15966.2|15973.5|15966.5|15973.5|15967|15968.2|15964|95
1719349200000|2024-06-25 21:00:00|15973.7|15966.7|15972.7|15965.7|15973.9|15966.9|15972.7|15965.7|7
1719349500000|2024-06-25 21:05:00|15972.8|15965.8|15968.9|15961.9|15973.1|15966.1|15964.5|15957.5|99
1719349800000|2024-06-25 21:10:00|15968.8|15961.8|15970.1|15963.1|15970.1|15963.1|15968.4|15961.4|31
1719350100000|2024-06-25 21:15:00|15970|15963|15968.2|15961.2|15970.2|15963.2|15968.2|15961.2|23
1719350400000|2024-06-25 21:20:00|15968.3|15961.3|15967.9|15960.9|15968.4|15961.4|15967.7|15960.7|17
1719350700000|2024-06-25 21:25:00|15967.8|15960.8|15967.8|15960.8|15967.9|15960.9|15967.7|15960.7|29
1719351000000|2024-06-25 21:30:00|15967.9|15960.9|15968.1|15961.1|15968.2|15961.2|15967.8|15960.8|11
1719351300000|2024-06-25 21:35:00|15968|15961|15968.5|15962.8|15969.1|15963.2|15968|15961|20
1719351600000|2024-06-25 21:40:00|15968.4|15962.9|15968.2|15961.9|15968.5|15962.9|15968.2|15961.9|13
1719351900000|2024-06-25 21:45:00|15968.3|15962|15970.4|15963.4|15971.5|15964.5|15968.3|15962|18
1719352200000|2024-06-25 21:50:00|15970.5|15963.5|15971.4|15964.6|15971.5|15964.7|15969.9|15962.9|61
1719352500000|2024-06-25 21:55:00|15971.3|15964.7|15969.1|15963.4|15971.3|15964.8|15969.1|15962.5|32
1719352800000|2024-06-25 22:00:00|15969.3|15963.3|15965.6|15962.1|15969.7|15963.3|15963|15959.5|143
1719353100000|2024-06-25 22:05:00|15965.1|15962.6|15964.6|15962|15965.1|15962.9|15963|15960.4|41
1719353400000|2024-06-25 22:10:00|15964.4|15962.1|15967.1|15965.1|15967.3|15965.2|15964.3|15962|55
1719353700000|2024-06-25 22:15:00|15967.2|15964.5|15965.8|15964.8|15967.2|15965.4|15965.5|15964.4|105
1719354000000|2024-06-25 22:20:00|15965.7|15964.7|15965.7|15964.7|15966.9|15965.9|15964.5|15963.5|58
1719354300000|2024-06-25 22:25:00|15965.8|15964.8|15965.4|15964.4|15967.1|15966.1|15965.4|15964.4|44
1719354600000|2024-06-25 22:30:00|15965.5|15964.5|15965.5|15964.5|15965.7|15964.7|15964.3|15963.3|26
1719354900000|2024-06-25 22:35:00|15965.3|15964.3|15966.5|15965.5|15967|15966|15964.1|15963.1|36
1719355200000|2024-06-25 22:40:00|15966.4|15965.4|15965.2|15964.2|15966.4|15965.4|15964.5|15963.5|26
1719355500000|2024-06-25 22:45:00|15965.1|15964.1|15964.5|15963.5|15966.4|15965.4|15964.4|15963.4|32
1719355800000|2024-06-25 22:50:00|15966.1|15965.1|15966.6|15965.6|15967|15966|15965.3|15964.3|33
1719356100000|2024-06-25 22:55:00|15966.7|15965.7|15967.9|15966.9|15967.9|15966.9|15966.7|15965.7|33
1719356400000|2024-06-25 23:00:00|15967.8|15966.8|15967.9|15966.9|15968.4|15967.4|15967.7|15966.7|38
1719356700000|2024-06-25 23:05:00|15967.8|15966.8|15967.9|15966.9|15968.2|15967.2|15967.7|15966.7|36
1719357000000|2024-06-25 23:10:00|15968|15967|15968.1|15967.1|15968.5|15967.5|15967.6|15966.6|61
1719357300000|2024-06-25 23:15:00|15968.2|15967.2|15967.8|15966.8|15969.1|15968|15967.5|15966.5|97
1719357600000|2024-06-25 23:20:00|15967.9|15966.9|15966.4|15965.4|15968.4|15967.4|15966.4|15965.4|83
1719357900000|2024-06-25 23:25:00|15966.5|15965.5|15965.6|15964.6|15966.5|15965.5|15965.1|15964.1|56
1719358200000|2024-06-25 23:30:00|15965.5|15964.5|15965.4|15964.4|15965.8|15964.8|15964.7|15963.6|82
1719358500000|2024-06-25 23:35:00|15965.5|15964.5|15964.9|15964.2|15965.9|15965.2|15964.9|15963.9|58
1719358800000|2024-06-25 23:40:00|15965|15964.3|15963.2|15962.5|15966|15965.3|15962.4|15961.4|76
1719359100000|2024-06-25 23:45:00|15963.4|15962.7|15966.2|15965.2|15967.9|15966.9|15963.4|15962.7|137
1719359400000|2024-06-25 23:50:00|15966.3|15965.3|15968.3|15967.3|15969.5|15968.5|15965.3|15964.3|85
1719359700000|2024-06-25 23:55:00|15968.2|15967.2|15970.9|15969.9|15971.7|15970.5|15966.9|15965.9|148
1719360000000|2024-06-26 00:00:00|15970.8|15969.8|15969.6|15968.9|15971.1|15970.1|15967.2|15966.2|178
1719360300000|2024-06-26 00:05:00|15969.9|15969.2|15970.3|15969.3|15970.6|15969.6|15968.6|15967.6|123
1719360600000|2024-06-26 00:10:00|15970.4|15969.4|15972.5|15971.5|15972.8|15971.9|15969.9|15968.9|143
1719360900000|2024-06-26 00:15:00|15972.4|15971.4|15972.4|15971.7|15972.4|15971.7|15970.5|15969.5|101
1719361200000|2024-06-26 00:20:00|15972.3|15971.6|15976.1|15975.1|15976.6|15975.9|15972|15971.3|164
1719361500000|2024-06-26 00:25:00|15976|15975.3|15972.6|15971.6|15976.3|15975.5|15972.3|15971.4|110
1719361800000|2024-06-26 00:30:00|15972.5|15971.5|15974.5|15973.8|15975.1|15974.2|15972.2|15971.2|100
1719362100000|2024-06-26 00:35:00|15974.7|15974|15973.3|15972.3|15976.3|15975.6|15972.8|15971.8|112
1719362400000|2024-06-26 00:40:00|15973.7|15972.7|15972.3|15971.6|15974.2|15973.5|15971.8|15971.1|115
1719362700000|2024-06-26 00:45:00|15972.4|15971.7|15972.3|15971.3|15974|15973.1|15972.2|15971.3|79
1719363000000|2024-06-26 00:50:00|15972.4|15971.4|15973.1|15972.4|15974.2|15973.4|15968.6|15967.9|293
1719363300000|2024-06-26 00:55:00|15973.3|15972.6|15972.3|15971.6|15976.2|15975.2|15971|15970.3|394
1719363600000|2024-06-26 01:00:00|15972.4|15971.7|15973.2|15972.5|15974|15973.2|15969.9|15969.2|173
1719363900000|2024-06-26 01:05:00|15972.6|15971.9|15973.7|15973|15973.8|15973.1|15971.7|15971|67
1719364200000|2024-06-26 01:10:00|15973.8|15973.1|15975.8|15974.8|15975.9|15975.2|15973.7|15973|105
1719364500000|2024-06-26 01:15:00|15975.9|15974.9|15979.5|15978.5|15979.6|15978.6|15975.7|15974.9|225
1719364800000|2024-06-26 01:20:00|15979.4|15978.4|15978.6|15977.9|15980.9|15980.2|15978|15977.3|103
1719365100000|2024-06-26 01:25:00|15978.9|15978.2|15978.5|15977.5|15979|15978.2|15975.5|15974.8|138
1719365400000|2024-06-26 01:30:00|15978.3|15977.3|15985|15984|15986.2|15985.2|15977.1|15976.1|880
1719365700000|2024-06-26 01:35:00|15984.4|15983.4|15987.7|15986.7|15988.7|15987.7|15982.4|15981.4|474
1719366000000|2024-06-26 01:40:00|15987.9|15986.9|15983.7|15983|15990.8|15989.7|15982.5|15981.5|503
1719366300000|2024-06-26 01:45:00|15983.6|15982.9|15983.7|15983|15984.2|15983.5|15981|15980|224
1719366600000|2024-06-26 01:50:00|15983.6|15982.9|15980.8|15980.1|15983.8|15983.1|15979.5|15978.8|129
1719366900000|2024-06-26 01:55:00|15980.7|15980|15978.6|15977.9|15980.7|15980|15976.9|15976.2|154
1719367200000|2024-06-26 02:00:00|15978.4|15977.7|15981.5|15980.8|15984.2|15983.5|15978|15977.3|157
1719367500000|2024-06-26 02:05:00|15982.3|15981.6|15987|15986|15988.1|15987.1|15981|15980.3|162
1719367800000|2024-06-26 02:10:00|15986.9|15985.9|15986.4|15985.4|15987.7|15987|15984|15983.1|153
1719368100000|2024-06-26 02:15:00|15986.3|15985.3|15979.3|15978.3|15986.5|15985.5|15979.1|15978.1|159
1719368400000|2024-06-26 02:20:00|15979.4|15978.4|15979.9|15979.2|15980.1|15979.2|15977.3|15976.3|87
1719368700000|2024-06-26 02:25:00|15980|15979.3|15979|15978.3|15981.2|15980.4|15977.7|15977|104
1719369000000|2024-06-26 02:30:00|15979.3|15978.6|15980.8|15980.1|15980.9|15980.2|15978.7|15978|98
1719369300000|2024-06-26 02:35:00|15981|15980|15977.4|15976.4|15981.1|15980.1|15977.2|15976.2|59
1719369600000|2024-06-26 02:40:00|15977.5|15976.5|15976.1|15975.4|15979.4|15978.3|15976|15975.2|71
1719369900000|2024-06-26 02:45:00|15976.2|15975.5|15977.5|15976.8|15978.9|15977.9|15976.2|15975.5|79
1719370200000|2024-06-26 02:50:00|15978.1|15977.4|15980.2|15979.2|15981.1|15980.1|15978.1|15977.4|107
1719370500000|2024-06-26 02:55:00|15980.1|15979.1|15984|15983|15985|15984|15980.1|15979.1|162
1719370800000|2024-06-26 03:00:00|15984.6|15983.6|15983.9|15983.2|15987.9|15986.9|15983.6|15982.6|149
1719371100000|2024-06-26 03:05:00|15984|15983.3|15982.5|15981.5|15985.2|15984.5|15982.5|15981.5|124
1719371400000|2024-06-26 03:10:00|15982.4|15981.4|15982.7|15982|15983.8|15982.8|15981.9|15980.9|70
1719371700000|2024-06-26 03:15:00|15982.8|15982.1|15982.2|15981.5|15983.6|15982.6|15982.1|15981.4|34
1719372000000|2024-06-26 03:20:00|15982.3|15981.6|15982.5|15981.5|15982.7|15981.9|15981.3|15980.6|39
1719372300000|2024-06-26 03:25:00|15982.6|15981.6|15981.5|15980.5|15983.2|15982.2|15981.4|15980.5|81
1719372600000|2024-06-26 03:30:00|15981.9|15980.9|15980.1|15979.4|15982.5|15981.8|15979.3|15978.6|70
1719372900000|2024-06-26 03:35:00|15979.9|15979.2|15980.1|15979.1|15980.1|15979.3|15979|15978.3|23
1719373200000|2024-06-26 03:40:00|15980.2|15979.2|15981.6|15980.9|15981.8|15980.9|15979.9|15978.9|49
1719373500000|2024-06-26 03:45:00|15981.7|15981|15982.6|15981.9|15983|15982.3|15981.4|15980.6|54
1719373800000|2024-06-26 03:50:00|15982.8|15982.1|15983.8|15983.1|15984.2|15983.2|15982.5|15981.8|33
1719374100000|2024-06-26 03:55:00|15984.1|15983.2|15984.2|15983.2|15984.9|15984|15983.6|15982.9|26
1719374400000|2024-06-26 04:00:00|15984.3|15983.3|15983.3|15982.6|15986.1|15985.4|15983.3|15982.6|77
1719374700000|2024-06-26 04:05:00|15983.2|15982.5|15984|15983|15984.2|15983.4|15983.1|15982.4|44
1719375000000|2024-06-26 04:10:00|15984.1|15983.1|15983.7|15983|15985.1|15984.1|15983.5|15982.5|51
1719375300000|2024-06-26 04:15:00|15983.5|15982.8|15982.4|15981.7|15983.7|15983|15982.1|15981.4|25
1719375600000|2024-06-26 04:20:00|15982.3|15981.6|15982.3|15981.3|15983.5|15982.8|15982.3|15981.3|39
1719375900000|2024-06-26 04:25:00|15982.4|15981.4|15983|15982.3|15983.1|15982.4|15982.2|15981.2|36
1719376200000|2024-06-26 04:30:00|15983.1|15982.4|15983.6|15982.9|15983.6|15982.9|15982.6|15981.9|36
1719376500000|2024-06-26 04:35:00|15983.5|15982.8|15980.9|15979.9|15983.5|15982.8|15979.1|15978.4|76
1719376800000|2024-06-26 04:40:00|15980.8|15980.1|15978.9|15977.9|15980.8|15980.1|15977.2|15976.2|113
1719377100000|2024-06-26 04:45:00|15979.1|15978.1|15977.3|15976.3|15979.4|15978.5|15977|15976|69
1719377400000|2024-06-26 04:50:00|15977.4|15976.4|15975.7|15975|15978.3|15977.3|15974.9|15973.9|70
1719377700000|2024-06-26 04:55:00|15975.8|15975.1|15975.6|15974.9|15976.9|15975.9|15975.3|15974.6|69
1719378000000|2024-06-26 05:00:00|15975.7|15975|15978.3|15977.3|15978.3|15977.3|15975.6|15974.7|89
1719378300000|2024-06-26 05:05:00|15978.2|15977.2|15978.3|15977.6|15980.4|15979.4|15978.1|15977.2|59
1719378600000|2024-06-26 05:10:00|15978.2|15977.5|15977.1|15976.4|15979.8|15978.9|15977.1|15976.2|75
1719378900000|2024-06-26 05:15:00|15977.2|15976.5|15978|15977.3|15978.9|15978.2|15977.1|15976.4|51
1719379200000|2024-06-26 05:20:00|15978.1|15977.4|15978.6|15977.9|15979.9|15979.2|15978|15977.3|40
1719379500000|2024-06-26 05:25:00|15978.7|15978|15979.7|15979|15981.4|15980.7|15978.7|15978|45
1719379800000|2024-06-26 05:30:00|15979.6|15978.9|15977.1|15976.4|15979.6|15978.9|15976.1|15975.4|86
1719380100000|2024-06-26 05:35:00|15977|15976.3|15978.5|15977.5|15979|15978|15977|15976.3|83
1719380400000|2024-06-26 05:40:00|15978.4|15977.4|15978.8|15978.1|15980.1|15979.1|15978.3|15977.3|81
1719380700000|2024-06-26 05:45:00|15978.9|15977.9|15980.1|15979.1|15980.4|15979.7|15977.9|15976.9|66
1719381000000|2024-06-26 05:50:00|15980.2|15979.2|15979.8|15978.8|15980.3|15979.3|15978.8|15977.8|83
1719381300000|2024-06-26 05:55:00|15980.6|15979.9|15982.3|15981.6|15983.9|15983.2|15980.6|15979.7|135
1719381600000|2024-06-26 06:00:00|15982.1|15981.4|15981|15980.3|15983|15982.3|15980.9|15980.2|140
1719381900000|2024-06-26 06:05:00|15981.1|15980.4|15981.2|15980.5|15982.3|15981.6|15979.8|15979.1|139
1719382200000|2024-06-26 06:10:00|15981.5|15980.8|15981|15980.3|15983|15982.3|15979.7|15979|147
1719382500000|2024-06-26 06:15:00|15981.1|15980.4|15981.6|15980.9|15983.4|15982.7|15981.1|15980.3|137
1719382800000|2024-06-26 06:20:00|15981.7|15981|15982.5|15981.8|15983.4|15982.7|15980.8|15980.1|95
1719383100000|2024-06-26 06:25:00|15982.7|15982|15985.6|15984.9|15985.6|15984.9|15982.5|15981.8|167
1719383400000|2024-06-26 06:30:00|15985.7|15985|15983.4|15982.7|15985.7|15985|15981.9|15981.2|128
1719383700000|2024-06-26 06:35:00|15983.5|15982.8|15985.6|15984.9|15985.6|15984.9|15983.5|15982.8|77
1719384000000|2024-06-26 06:40:00|15985.5|15984.8|15983.6|15982.9|15985.8|15985|15982.6|15981.9|129
1719384300000|2024-06-26 06:45:00|15984.1|15983.4|15983.5|15982.8|15984.4|15983.7|15982.4|15981.7|66
1719384600000|2024-06-26 06:50:00|15983.6|15982.9|15982.2|15981.5|15984.1|15983.4|15981.9|15981.2|77
1719384900000|2024-06-26 06:55:00|15982.4|15981.7|15982.6|15981.9|15984.7|15984|15982|15981.3|108
1719385200000|2024-06-26 07:00:00|15982.4|15981.7|15986.9|15985.9|15987.4|15986.7|15982.2|15981.5|159
1719385500000|2024-06-26 07:05:00|15986.8|15985.8|15988.4|15987.4|15988.4|15987.6|15985.8|15985.1|108
1719385800000|2024-06-26 07:10:00|15988.2|15987.2|15989.6|15988.6|15989.7|15988.8|15987.2|15986.5|122
1719386100000|2024-06-26 07:15:00|15989.7|15988.7|15990.4|15989.7|15990.5|15989.8|15989.1|15988.4|124
1719386400000|2024-06-26 07:20:00|15990.5|15989.5|15990.8|15990.1|15993.7|15992.8|15989.2|15988.5|194
1719386700000|2024-06-26 07:25:00|15990.9|15990.2|15992.2|15991.5|15993.2|15992.5|15989.6|15988.9|142
1719387000000|2024-06-26 07:30:00|15992.1|15991.4|15989.4|15988.7|15992.1|15991.4|15988.9|15987.9|150
1719387300000|2024-06-26 07:35:00|15989.5|15988.8|15989.4|15988.4|15990.5|15989.8|15988|15987.3|168
1719387600000|2024-06-26 07:40:00|15989.5|15988.5|15987.9|15987.2|15991.1|15990.1|15986.5|15985.8|105
1719387900000|2024-06-26 07:45:00|15987.5|15986.8|15988.3|15987.3|15989.4|15988.6|15987.5|15986.8|169
1719388200000|2024-06-26 07:50:00|15988.4|15987.4|15991.9|15991.2|15992.3|15991.4|15988.4|15987.4|137
1719388500000|2024-06-26 07:55:00|15992|15991.3|15990.2|15989.5|15992.1|15991.4|15989.3|15988.3|124
1719388800000|2024-06-26 08:00:00|15990.3|15989.6|15988.1|15987.1|15991.2|15990.2|15987.6|15986.9|136
1719389100000|2024-06-26 08:05:00|15988.2|15987.2|15989.7|15989|15990.9|15990.2|15988|15987.1|103
1719389400000|2024-06-26 08:10:00|15989.6|15988.9|15988.7|15987.7|15990.1|15989.2|15988.6|15987.7|102
1719389700000|2024-06-26 08:15:00|15988.8|15987.8|15989.6|15988.9|15990|15989.3|15988.3|15987.6|37
1719390000000|2024-06-26 08:20:00|15989.8|15989.1|15989.6|15988.6|15990.4|15989.7|15988|15987.3|106
1719390300000|2024-06-26 08:25:00|15989.8|15988.8|15992.2|15991.5|15992.4|15991.7|15989.8|15988.8|125
1719390600000|2024-06-26 08:30:00|15992.4|15991.7|15993.3|15992.3|15994.7|15994|15992.2|15991.5|115
1719390900000|2024-06-26 08:35:00|15993|15992|15992.4|15991.7|15993.4|15992.7|15992.2|15991.4|60
1719391200000|2024-06-26 08:40:00|15992.2|15991.5|15992.8|15992.1|15993.9|15993.2|15992.1|15991.2|87
1719391500000|2024-06-26 08:45:00|15992.9|15992.2|15994.4|15993.7|15994.4|15993.7|15992.9|15992.2|49
1719391800000|2024-06-26 08:50:00|15994.3|15993.6|15995.8|15995.1|15996.1|15995.4|15994|15993.3|98
1719392100000|2024-06-26 08:55:00|15996|15995.3|15996.2|15995.5|15997.8|15996.9|15996|15995.3|74
1719392400000|2024-06-26 09:00:00|15996.3|15995.3|15995.1|15994.4|15997.6|15996.9|15995.1|15994.2|119
1719392700000|2024-06-26 09:05:00|15995.2|15994.5|15996.9|15996.2|15997.3|15996.3|15994.3|15993.6|105
1719393000000|2024-06-26 09:10:00|15997|15996.3|15997.7|15996.7|15998|15997|15996.6|15995.6|132
1719393300000|2024-06-26 09:15:00|15997.8|15996.8|15997.4|15996.7|15997.9|15997|15997.1|15996.2|47
1719393600000|2024-06-26 09:20:00|15997.3|15996.6|15997.6|15996.9|15998|15997.3|15997.3|15996.6|69
1719393900000|2024-06-26 09:25:00|15997.7|15997|15996.1|15995.4|15999.2|15998.5|15995.5|15994.4|158
1719394200000|2024-06-26 09:30:00|15996.2|15995.5|16000.1|15999.4|16001.6|15999.7|15994|15992.6|253
1719394500000|2024-06-26 09:35:00|16000.3|15999.6|16000.8|15999.8|16007.2|16005.4|15987.6|15985.1|1040
1719394800000|2024-06-26 09:40:00|16001.4|16000.4|16000.6|15999.9|16003.1|16002.4|15995.7|15993.6|500
1719395100000|2024-06-26 09:45:00|16000.9|16000.2|15996.9|15996.2|16002.5|16001.5|15995.3|15994.6|342
1719395400000|2024-06-26 09:50:00|15996.8|15996.1|15997.5|15996.5|15998.5|15997.8|15995.2|15994.5|237
1719395700000|2024-06-26 09:55:00|15997.6|15996.6|15998.7|15998|16005.7|16005|15997.6|15996.6|328
1719396000000|2024-06-26 10:00:00|15999.7|15998.7|16002.2|16001.5|16005.5|16004.5|15999.7|15998.7|282
1719396300000|2024-06-26 10:05:00|16002.5|16001.8|16007.8|16006.8|16009|16008|16001.8|16000.8|433
1719396600000|2024-06-26 10:10:00|16007.9|16006.9|16014.6|16013.9|16015.7|16015|16006.8|16005.8|362
1719396900000|2024-06-26 10:15:00|16014.9|16014.2|16012|16011.3|16015.4|16014.7|16005.9|16003.9|609
1719397200000|2024-06-26 10:20:00|16012.1|16011.4|16009.7|16009|16013.5|16012.5|16008.3|16007.3|234
1719397500000|2024-06-26 10:25:00|16009.8|16009.1|16010.7|16009.7|16013.5|16012.5|16006.7|16006|270
1719397800000|2024-06-26 10:30:00|16010.8|16009.8|16012.6|16011.6|16012.7|16011.7|16007.5|16006.5|301
1719398100000|2024-06-26 10:35:00|16012.7|16011.7|16013|16012.3|16014.6|16012.9|16011|16010|326
1719398400000|2024-06-26 10:40:00|16013.1|16012.4|16014.5|16013.5|16015.1|16014.1|16012.3|16011.6|213
1719398700000|2024-06-26 10:45:00|16014.8|16013.8|16015.1|16014.1|16015.5|16014.5|16013.9|16012.9|171
1719399000000|2024-06-26 10:50:00|16015|16014.3|16027.1|16024.2|16032.3|16031.3|16014.4|16013.7|447
1719399300000|2024-06-26 10:55:00|16027|16024.3|16030.5|16029.5|16035.5|16034|16025.1|16022.8|944
1719399600000|2024-06-26 11:00:00|16030.4|16029.7|16036|16035|16040.1|16039.1|16029.7|16028.7|551
1719399900000|2024-06-26 11:05:00|16035.9|16034.9|16029.3|16028.3|16035.9|16034.9|16020.9|16019.7|1063
1719400200000|2024-06-26 11:10:00|16029.5|16028.5|16027.6|16026.9|16030.1|16029.1|16024|16023.3|426
1719400500000|2024-06-26 11:15:00|16027.7|16027|16030|16029|16033.1|16032.1|16026.3|16025.3|374
1719400800000|2024-06-26 11:20:00|16029.9|16028.9|16026.2|16025.2|16031.3|16030.5|16025.6|16024.6|338
1719401100000|2024-06-26 11:25:00|16026.3|16025.3|16027.4|16026.7|16029.4|16028.4|16023.5|16022.5|408
1719401400000|2024-06-26 11:30:00|16027.3|16026.6|16032.7|16031.7|16033.8|16033.1|16027|16026.3|323
1719401700000|2024-06-26 11:35:00|16032.6|16031.6|16029.9|16028.3|16033.9|16032.9|16028.7|16027|474
1719402000000|2024-06-26 11:40:00|16029.6|16028.6|16030.1|16029.1|16032|16031.3|16028.3|16026.7|245
1719402300000|2024-06-26 11:45:00|16030.2|16029.2|16030|16029.3|16033.1|16032.4|16029.7|16029|210
1719402600000|2024-06-26 11:50:00|16029.8|16029.1|16030.1|16029.4|16032.6|16031.9|16028.7|16028|157
1719402900000|2024-06-26 11:55:00|16030|16029.3|16030.9|16030.2|16034.9|16034.2|16029.7|16029|181
1719403200000|2024-06-26 12:00:00|16031.1|16030.4|16036.1|16035.4|16036.7|16036|16030.4|16029.7|269
1719403500000|2024-06-26 12:05:00|16036|16035.3|16037.8|16037.1|16038.1|16037.3|16033.7|16033|276
1719403800000|2024-06-26 12:10:00|16037.9|16037.2|16036.5|16035.8|16039|16038.3|16036|16035.3|125
1719404100000|2024-06-26 12:15:00|16036.2|16035.5|16030.5|16029.8|16036.9|16036.2|16030.2|16029.5|227
1719404400000|2024-06-26 12:20:00|16030.7|16030|16034.8|16033.8|16034.9|16033.9|16030.7|16030|286
1719404700000|2024-06-26 12:25:00|16034.9|16033.9|16036.1|16035.4|16036.2|16035.5|16031.5|16030.8|213
1719405000000|2024-06-26 12:30:00|16036.3|16035.6|16033.2|16032.5|16037.9|16037.2|16032|16031.3|180
1719405300000|2024-06-26 12:35:00|16033.4|16032.7|16033.1|16032.4|16034.4|16033.7|16031.9|16030.9|235
1719405600000|2024-06-26 12:40:00|16033|16032.3|16032.1|16031.4|16035|16034|16032|16031|193
1719405900000|2024-06-26 12:45:00|16032.2|16031.5|16032|16031.3|16032.9|16031.9|16029.6|16028.9|240
1719406200000|2024-06-26 12:50:00|16031.9|16031.2|16028.9|16027.9|16033|16032|16028.6|16027.9|309
1719406500000|2024-06-26 12:55:00|16029|16028|16035.8|16034.8|16035.9|16034.9|16029|16028|283
1719406800000|2024-06-26 13:00:00|16035.6|16034.9|16031.5|16030.5|16041.3|16040.6|16030.7|16029.8|572
1719407100000|2024-06-26 13:05:00|16031.6|16030.6|16026.7|16025.7|16031.9|16030.9|16002.3|16000.2|1740
1719407400000|2024-06-26 13:10:00|16026.5|16025.5|16029|16028|16037.5|16035.8|16026|16024.9|822
1719407700000|2024-06-26 13:15:00|16028.9|16027.9|16033.4|16032.4|16035|16034.3|16025.8|16024.8|685
1719408000000|2024-06-26 13:20:00|16033.5|16032.5|16045.4|16044.4|16048.9|16047.9|16033.4|16032.4|677
1719408300000|2024-06-26 13:25:00|16046|16045|16056.6|16055.6|16056.8|16055.8|16043.2|16042.2|725
1719408600000|2024-06-26 13:30:00|16056.7|16055.7|16058.9|16057.2|16063.3|16062.6|16044.6|16042.2|1417
1719408900000|2024-06-26 13:35:00|16058.8|16057.1|16054.2|16052.7|16060.7|16059.7|16053.3|16052.3|784
1719409200000|2024-06-26 13:40:00|16054.3|16052.8|16051.7|16050.7|16054.4|16053.2|16047.4|16046.4|692
1719409500000|2024-06-26 13:45:00|16051.6|16050.6|16048.1|16047.1|16055.4|16054.4|16046.4|16045.4|480
1719409800000|2024-06-26 13:50:00|16048|16047|16048.3|16046.8|16049.9|16048.9|16045.9|16044.7|381
1719410100000|2024-06-26 13:55:00|16048|16047|16053.5|16048.6|16054.4|16049.4|16041.7|16040.9|431
1719410400000|2024-06-26 14:00:00|16053.1|16048.5|16049|16048.3|16053.3|16052.3|16045.6|16043.8|689
1719410700000|2024-06-26 14:05:00|16049.4|16048.7|16048.4|16047.4|16051.7|16051|16044.3|16043.3|411
1719411000000|2024-06-26 14:10:00|16048.5|16047.5|16046.3|16045.6|16050|16049|16044.6|16043.6|399
1719411300000|2024-06-26 14:15:00|16046.2|16045.5|16048.9|16048.2|16050.1|16049.4|16044|16043|394
1719411600000|2024-06-26 14:20:00|16048.8|16048.1|16057.9|16056.9|16062.4|16061.7|16048.6|16047.9|543
1719411900000|2024-06-26 14:25:00|16057.8|16056.8|16057|16056.3|16060.2|16059.3|16055.3|16054.3|504
1719412200000|2024-06-26 14:30:00|16056.8|16056.1|16059.5|16058.5|16059.8|16058.8|16055.3|16054.3|311
1719412500000|2024-06-26 14:35:00|16059.6|16058.9|16061.8|16060.3|16065.6|16063.7|16058.7|16057.7|468
1719412800000|2024-06-26 14:40:00|16061.6|16060.6|16059.4|16058.7|16062.8|16061.7|16058.6|16057.6|429
1719413100000|2024-06-26 14:45:00|16059.5|16058.8|16059.3|16058.6|16064.5|16063.5|16056.5|16055.8|400
1719413400000|2024-06-26 14:50:00|16060.2|16059.5|16059.4|16058.4|16062.8|16061.8|16056.7|16055.7|509
1719413700000|2024-06-26 14:55:00|16059.7|16059|16061.3|16060.6|16063|16062.3|16059.3|16058.5|522
1719414000000|2024-06-26 15:00:00|16061.2|16060.5|16066.5|16065.5|16068.4|16066.6|16059.8|16059.1|615
1719414300000|2024-06-26 15:05:00|16066.4|16065.4|16065.5|16064.8|16068.3|16067.3|16065.3|16064.1|259
1719414600000|2024-06-26 15:10:00|16065.4|16064.7|16066.6|16065.6|16066.6|16065.7|16062.2|16061.5|311
1719414900000|2024-06-26 15:15:00|16066.5|16065.5|16067.5|16066.5|16068.9|16067.1|16063.3|16062.3|396
1719415200000|2024-06-26 15:20:00|16067.4|16066.4|16069.3|16068.6|16070.8|16069.8|16067|16066.1|201
1719415500000|2024-06-26 15:25:00|16068.8|16068.1|16068.9|16068.2|16069.7|16068.9|16066.8|16066.1|186
1719415800000|2024-06-26 15:30:00|16069.2|16068.5|16074.6|16073.9|16074.6|16073.9|16069.1|16068.4|194
1719416100000|2024-06-26 15:35:00|16074.5|16073.8|16081.5|16080.8|16082.6|16081.9|16074.5|16073.8|372
1719416400000|2024-06-26 15:40:00|16081.6|16080.9|16074.6|16073.9|16082|16081.3|16073|16072|330
1719416700000|2024-06-26 15:45:00|16074.1|16073.4|16069.6|16068.9|16074.1|16073.4|16066.1|16065.4|320
1719417000000|2024-06-26 15:50:00|16069.5|16068.8|16068|16067.3|16070.7|16070|16066.1|16065.2|249
1719417300000|2024-06-26 15:55:00|16067.9|16067.2|16068.7|16068|16071.1|16070.4|16067.1|16066.4|197
1719417600000|2024-06-26 16:00:00|16068.8|16068.1|16067.3|16066.3|16069.8|16069.1|16067.1|16066.1|230
1719417900000|2024-06-26 16:05:00|16067.1|16066.1|16067.5|16066.5|16068.9|16067.9|16064.6|16063.6|181
1719418200000|2024-06-26 16:10:00|16067.3|16066.3|16077.1|16076.4|16077.4|16076.7|16067.2|16066.2|275
1719418500000|2024-06-26 16:15:00|16077|16076.3|16068.1|16067.4|16077.8|16077.1|16065.8|16065.1|441
1719418800000|2024-06-26 16:20:00|16067.6|16066.9|16067.3|16066.3|16068.8|16067.8|16061.1|16059.3|470
1719419100000|2024-06-26 16:25:00|16067.2|16066.2|16067.1|16066.1|16072.5|16071.8|16066.5|16065.5|363
1719419400000|2024-06-26 16:30:00|16067.2|16066.2|16068.7|16068|16070.6|16069.8|16066.4|16065.6|170
1719419700000|2024-06-26 16:35:00|16068.8|16068.1|16068.1|16067.1|16069.7|16068.7|16066.2|16065.5|202
1719420000000|2024-06-26 16:40:00|16067.9|16066.9|16068.8|16067.2|16069.2|16067.9|16064.3|16063.3|120
1719420300000|2024-06-26 16:45:00|16068.7|16067.1|16070.7|16070|16072.2|16071|16068.3|16067.1|112
1719420600000|2024-06-26 16:50:00|16070.4|16069.7|16070.6|16069.6|16072|16071.1|16068.8|16068.1|86
1719420900000|2024-06-26 16:55:00|16070.7|16069.7|16064.3|16063.3|16070.7|16069.9|16064.1|16063.2|204
1719421200000|2024-06-26 17:00:00|16064.4|16063.4|16062.8|16062.1|16067.2|16066.2|16062.7|16062|322
1719421500000|2024-06-26 17:05:00|16063|16062.3|16064.5|16063.8|16065.6|16064.6|16062.2|16061.2|238
1719421800000|2024-06-26 17:10:00|16064.6|16063.9|16064.6|16063.9|16067.4|16066.7|16063.1|16062.4|158
1719422100000|2024-06-26 17:15:00|16064.9|16064.2|16064.3|16063.3|16065.2|16064.3|16062|16061.3|122
1719422400000|2024-06-26 17:20:00|16064.2|16063.5|16062.1|16061.4|16064.2|16063.5|16061.2|16060.2|145
1719422700000|2024-06-26 17:25:00|16062|16061.3|16062.2|16061.5|16065.5|16064.6|16061.7|16061|190
1719423000000|2024-06-26 17:30:00|16062.3|16061.6|16061.3|16060.6|16064|16063.3|16060.2|16059.5|128
1719423300000|2024-06-26 17:35:00|16061.4|16060.7|16063|16062.3|16063|16062.3|16059.6|16058.9|98
1719423600000|2024-06-26 17:40:00|16062.9|16062.2|16062.6|16061.9|16063.3|16062.5|16061.3|16060.6|52
1719423900000|2024-06-26 17:45:00|16062.5|16061.8|16065.8|16064.8|16065.8|16064.8|16062.5|16061.8|103
1719424200000|2024-06-26 17:50:00|16065.4|16064.4|16066.6|16065.9|16067.8|16066.8|16065.2|16064.4|136
1719424500000|2024-06-26 17:55:00|16066.7|16066|16064.2|16063.2|16068|16067.2|16064.1|16063.1|130
1719424800000|2024-06-26 18:00:00|16064|16063.3|16066.9|16065.9|16067.6|16066.6|16064|16063.3|113
1719425100000|2024-06-26 18:05:00|16066.8|16065.8|16068.2|16067.5|16068.7|16067.8|16066.6|16065.6|129
1719425400000|2024-06-26 18:10:00|16068.4|16067.7|16068.5|16067.5|16068.7|16067.9|16067.1|16066.4|51
1719425700000|2024-06-26 18:15:00|16068.6|16067.6|16069.3|16068.3|16069.6|16068.5|16068.4|16067.4|60
1719426000000|2024-06-26 18:20:00|16069.5|16068.5|16073|16072.3|16073.5|16072.5|16069.2|16068.2|102
1719426300000|2024-06-26 18:25:00|16072.9|16072.2|16073.8|16072.8|16074.5|16073.2|16072.2|16071.4|160
1719426600000|2024-06-26 18:30:00|16073.6|16072.6|16074.8|16073.3|16075|16073.5|16072.5|16071.5|96
1719426900000|2024-06-26 18:35:00|16074.6|16073.6|16071.1|16070.1|16074.8|16073.6|16069.3|16068.6|118
1719427200000|2024-06-26 18:40:00|16070.7|16069.7|16069.8|16068.8|16071.2|16070.2|16068.6|16067.6|83
1719427500000|2024-06-26 18:45:00|16069.6|16068.6|16069.3|16068.3|16070.5|16069.5|16067.9|16066.9|91
1719427800000|2024-06-26 18:50:00|16069.2|16068.2|16070.9|16069.9|16071.5|16070.5|16069.2|16068.2|125
1719428100000|2024-06-26 18:55:00|16071.2|16070.2|16070.6|16069.9|16071.4|16070.4|16068.8|16068.1|118
1719428400000|2024-06-26 19:00:00|16070.7|16070|16074.3|16073.6|16075.6|16074.8|16069.2|16068.5|133
1719428700000|2024-06-26 19:05:00|16074.1|16073.4|16074.5|16073.8|16075.9|16075.2|16073.5|16072.8|97
1719429000000|2024-06-26 19:10:00|16074.4|16073.7|16078.5|16077.8|16079.6|16078.9|16074|16073.3|118
1719429300000|2024-06-26 19:15:00|16078.3|16077.6|16077|16076.3|16079.4|16078.7|16076.7|16076|85
1719429600000|2024-06-26 19:20:00|16077.6|16076.9|16078.2|16077.5|16079.1|16078.4|16077|16076|65
1719429900000|2024-06-26 19:25:00|16078.1|16077.4|16080|16079|16080.4|16079.5|16078.1|16077.4|59
1719430200000|2024-06-26 19:30:00|16079.9|16079.2|16084.5|16083.8|16084.8|16084.1|16079.9|16079.2|92
1719430500000|2024-06-26 19:35:00|16084.2|16083.5|16083.7|16083|16084.2|16083.5|16083.6|16082.7|25
1719430800000|2024-06-26 19:40:00|16083.6|16082.9|16080.6|16079.9|16083.9|16083.2|16079.9|16079.2|55
1719431100000|2024-06-26 19:45:00|16080.7|16080|16079.3|16078.6|16080.7|16080|16076.6|16075.9|107
1719431400000|2024-06-26 19:50:00|16079.2|16078.5|16079.6|16078.9|16079.9|16079.2|16079.2|16078.5|37
1719431700000|2024-06-26 19:55:00|16079.9|16079.2|16079.4|16078.7|16081.9|16081.2|16078.9|16078.2|94
1719432000000|2024-06-26 20:00:00|16079.9|16079.2|16080|16079|16081|16080|16077.6|16076.9|60
1719432300000|2024-06-26 20:05:00|16080.8|16079.8|16081.3|16080.3|16081.5|16080.5|16078.8|16077.8|45
1719432600000|2024-06-26 20:10:00|16081.6|16080|16080.8|16080.1|16083.9|16082.9|16080.6|16079.6|109
1719432900000|2024-06-26 20:15:00|16080.2|16079.5|16081.1|16080.4|16082.2|16081.5|16079.8|16079.1|62
1719433200000|2024-06-26 20:20:00|16081|16080.1|16082.5|16081|16082.7|16081.5|16080.5|16079.5|112
1719433500000|2024-06-26 20:25:00|16082.6|16081.5|16082.7|16081.1|16083.2|16081.6|16080.3|16079.3|128
1719433800000|2024-06-26 20:30:00|16082.8|16081|16080.3|16078.5|16083.2|16081.6|16079.5|16078.3|174
1719434100000|2024-06-26 20:35:00|16080.4|16079.6|16081.9|16079.7|16082.1|16080.2|16079.7|16078.4|207
1719434400000|2024-06-26 20:40:00|16082|16079.6|16081.7|16079.7|16083|16080.7|16081.3|16079.6|101
1719434700000|2024-06-26 20:45:00|16081.4|16079.2|16083.7|16081.8|16086.7|16085|16080.8|16079.1|169
1719435000000|2024-06-26 20:50:00|16083.4|16081.6|16087|16084.3|16089|16086|16083.3|16080.9|166
1719435300000|2024-06-26 20:55:00|16087.5|16083.8|16083.6|16076.6|16088.6|16084.6|16083.5|16076.5|134
1719435600000|2024-06-26 21:00:00|16083.5|16076.5|16080|16073|16083.9|16076.9|16080|16073|49
1719435900000|2024-06-26 21:05:00|16080.1|16073.1|16079.9|16072.9|16080.2|16073.2|16076.3|16069.8|25
1719436200000|2024-06-26 21:10:00|16080.2|16073.2|16080.7|16073.9|16081.1|16074.6|16080.2|16073.2|22
1719436500000|2024-06-26 21:15:00|16079.7|16073.8|16078.4|16071.4|16079.7|16073.8|16077.5|16070.7|33
1719436800000|2024-06-26 21:20:00|16078.3|16071.3|16078.4|16071.4|16078.4|16071.4|16078.3|16071.3|4
1719437100000|2024-06-26 21:25:00|16078.3|16071.3|16077.3|16070.8|16078.5|16071.5|16077.3|16070.5|16
1719437400000|2024-06-26 21:30:00|16077.2|16070.7|16076.8|16071.5|16077.2|16071.6|16076.6|16070.7|16
1719437700000|2024-06-26 21:35:00|16076.7|16071.6|16076.7|16071.6|16076.8|16071.6|16076.6|16071.5|8
1719438000000|2024-06-26 21:40:00|16076.8|16071.7|16076.6|16071.6|16076.9|16071.7|16076.5|16071.5|16
1719438300000|2024-06-26 21:45:00|16076.7|16071.5|16079.4|16075|16079.7|16075|16076.6|16071.5|36
1719438600000|2024-06-26 21:50:00|16079.5|16074.9|16079.3|16075.1|16079.5|16075.1|16079.2|16074.9|7
1719438900000|2024-06-26 21:55:00|16079.4|16075|16079|16074.6|16079.5|16075|16078.7|16074.6|20
1719439200000|2024-06-26 22:00:00|16078.6|16074.5|16070.3|16067.5|16079.8|16074.5|16070|16067|246
1719439500000|2024-06-26 22:05:00|16069.8|16068|16073.1|16071.3|16073.4|16071.5|16069.7|16067.9|110
1719439800000|2024-06-26 22:10:00|16073.2|16071.4|16074|16072.2|16074.8|16073.1|16072.7|16071.3|68
1719440100000|2024-06-26 22:15:00|16074.1|16072.4|16072.4|16070.8|16074.4|16072.6|16072.3|16070.2|74
1719440400000|2024-06-26 22:20:00|16071.7|16070.1|16072.3|16070.7|16073.1|16071.7|16070.8|16069.8|69
1719440700000|2024-06-26 22:25:00|16070.4|16069.4|16070.7|16069.7|16072|16070.5|16069.9|16068.8|74
1719441000000|2024-06-26 22:30:00|16070.8|16069.8|16071|16070|16072.9|16071.9|16066.5|16065.5|107
1719441300000|2024-06-26 22:35:00|16070.9|16069.9|16071.1|16070.1|16071.1|16070.1|16070.9|16069.9|13
1719441600000|2024-06-26 22:40:00|16071|16070|16071|16070|16072.9|16071.9|16070.7|16069.8|46
1719441900000|2024-06-26 22:45:00|16071.1|16070.1|16071|16070|16071.4|16070.4|16070.7|16069.7|27
1719442200000|2024-06-26 22:50:00|16070.9|16069.9|16070.7|16069.7|16071.5|16070.3|16070.5|16069.4|32
1719442500000|2024-06-26 22:55:00|16070.8|16069.8|16070.5|16069.5|16071|16069.9|16069.9|16068.2|110
1719442800000|2024-06-26 23:00:00|16070.4|16069.4|16070.5|16069.5|16070.9|16069.9|16069.5|16068.5|52
1719443100000|2024-06-26 23:05:00|16070.6|16069.6|16070.8|16070.1|16070.9|16070.2|16069.3|16068.3|37
1719443400000|2024-06-26 23:10:00|16070.9|16069.9|16067|16066|16071.2|16070.5|16066.5|16065.7|87
1719443700000|2024-06-26 23:15:00|16066.9|16065.9|16061.4|16060.4|16067.2|16066.2|16059.4|16058.7|151
1719444000000|2024-06-26 23:20:00|16061.5|16060.5|16063.2|16062.2|16063.2|16062.4|16061.2|16060.2|58
1719444300000|2024-06-26 23:25:00|16063.6|16062.6|16067|16066|16067.2|16066.2|16063.1|16062.1|91
1719444600000|2024-06-26 23:30:00|16067.1|16066.1|16065.7|16064.7|16068|16067|16065.5|16064.5|126
1719444900000|2024-06-26 23:35:00|16065.8|16064.8|16067|16066|16067.1|16066.1|16064.7|16063.7|112
1719445200000|2024-06-26 23:40:00|16067.7|16066.7|16066.1|16065.1|16069.4|16068.4|16066.1|16065.1|133
1719445500000|2024-06-26 23:45:00|16066.2|16065.2|16063.4|16062.4|16068.7|16068|16063.2|16062|134
1719445800000|2024-06-26 23:50:00|16063.1|16062.1|16061.8|16061.1|16063.4|16062.5|16060.3|16059.3|127
1719446100000|2024-06-26 23:55:00|16061.7|16061|16063.5|16062.5|16064.5|16063.5|16061.7|16060.7|108
1719446400000|2024-06-27 00:00:00|16063.6|16062.6|16060|16059|16065.1|16064.1|16057.8|16056.8|408
1719446700000|2024-06-27 00:05:00|16060.1|16059.1|16052.7|16051.7|16060.5|16059.8|16050.3|16049|619
1719447000000|2024-06-27 00:10:00|16052.8|16051.8|16053|16052|16056.1|16055.3|16050.8|16049.7|315
1719447300000|2024-06-27 00:15:00|16053.1|16052.1|16053.6|16052.6|16056.1|16055.4|16051.1|16049.9|306
1719447600000|2024-06-27 00:20:00|16053.5|16052.5|16051.2|16050.2|16055.5|16054.5|16051.2|16050.2|164
1719447900000|2024-06-27 00:25:00|16052.3|16051.3|16056.1|16055.4|16058.6|16057.9|16050|16049|175
1719448200000|2024-06-27 00:30:00|16056|16055.3|16055.8|16055.1|16056.4|16055.7|16051.8|16050.8|177
1719448500000|2024-06-27 00:35:00|16054.9|16054.2|16063.7|16062.7|16063.7|16062.7|16052.8|16052.1|258
1719448800000|2024-06-27 00:40:00|16063.8|16062.8|16064.9|16064.2|16067.7|16066.7|16063.1|16062.4|207
1719449100000|2024-06-27 00:45:00|16064.8|16064.1|16066.9|16066.2|16067.1|16066.2|16063.7|16063|152
1719449400000|2024-06-27 00:50:00|16067.1|16066.4|16067.2|16066.2|16068.8|16067.9|16062|16061.3|363
1719449700000|2024-06-27 00:55:00|16067.3|16066.3|16069.7|16069|16071.4|16070.5|16063.9|16063.2|315
1719450000000|2024-06-27 01:00:00|16069.9|16069.2|16065.3|16064.3|16072.2|16071.5|16065.2|16064.3|302
1719450300000|2024-06-27 01:05:00|16065.2|16064.2|16062.1|16061.1|16067.5|16066.8|16061.5|16060.5|191
1719450600000|2024-06-27 01:10:00|16062|16061.3|16062.7|16061.7|16064.6|16063.6|16061.1|16060.1|191
1719450900000|2024-06-27 01:15:00|16062.8|16061.8|16062.4|16061.4|16063.8|16062.8|16061.3|16060.3|163
1719451200000|2024-06-27 01:20:00|16062.3|16061.3|16063.4|16062.4|16066.6|16065.7|16062.2|16061.2|166
1719451500000|2024-06-27 01:25:00|16063.5|16062.5|16058.4|16057.4|16063.5|16062.7|16058.4|16057.4|168
1719451800000|2024-06-27 01:30:00|16058.5|16057.5|16059.9|16058.9|16060|16059|16054.5|16053.5|232
1719452100000|2024-06-27 01:35:00|16059.8|16058.8|16058.6|16057.6|16062.2|16061.2|16055.3|16054.3|272
1719452400000|2024-06-27 01:40:00|16058.5|16057.5|16056.6|16055.9|16058.5|16057.5|16055.5|16054.8|166
1719452700000|2024-06-27 01:45:00|16056.5|16055.8|16055.3|16054.6|16057.8|16057.1|16054.5|16053.8|126
1719453000000|2024-06-27 01:50:00|16055.2|16054.5|16046|16045|16055.2|16054.5|16040.5|16038.6|723
1719453300000|2024-06-27 01:55:00|16046.4|16044.8|16050.1|16049.1|16051.3|16050.3|16044|16042.9|346
1719453600000|2024-06-27 02:00:00|16051.3|16049.4|16044.7|16043.7|16051.3|16050.3|16043.9|16042.9|279
1719453900000|2024-06-27 02:05:00|16044.8|16043.8|16043|16042|16045.5|16044.6|16039.4|16038.4|340
1719454200000|2024-06-27 02:10:00|16042.6|16041.6|16044.8|16044.1|16046.3|16045.3|16041.4|16040.7|196
1719454500000|2024-06-27 02:15:00|16044.7|16044|16039.7|16038.7|16045.9|16045.2|16039.7|16038.7|192
1719454800000|2024-06-27 02:20:00|16039.5|16038.5|16042.1|16041.4|16043.4|16042.4|16038.5|16037.8|227
1719455100000|2024-06-27 02:25:00|16042|16041.3|16046.6|16045.6|16048.2|16047.3|16042|16041.3|153
1719455400000|2024-06-27 02:30:00|16046.4|16045.7|16047.6|16046.9|16048|16047.3|16045.1|16044.4|131
1719455700000|2024-06-27 02:35:00|16047.8|16047.1|16046.6|16045.9|16047.8|16047.1|16045.6|16044.7|72
1719456000000|2024-06-27 02:40:00|16047.3|16046.6|16048|16047|16048.1|16047.1|16046.6|16045.7|51
1719456300000|2024-06-27 02:45:00|16049.1|16048.1|16046.5|16045.5|16049.4|16048.4|16045.5|16044.5|53
1719456600000|2024-06-27 02:50:00|16046.4|16045.4|16046.6|16045.9|16047.6|16046.9|16044.8|16044.1|114
1719456900000|2024-06-27 02:55:00|16045.5|16044.8|16046.2|16045.5|16048|16047.2|16045.5|16044.8|85
1719457200000|2024-06-27 03:00:00|16046.3|16045.6|16047.7|16047|16048.6|16047.6|16046.3|16045.6|72
1719457500000|2024-06-27 03:05:00|16047.6|16046.9|16047.7|16047|16048.4|16047.7|16046.5|16045.8|62
1719457800000|2024-06-27 03:10:00|16047.9|16047.2|16045.1|16043.5|16049.4|16048.4|16042.8|16041.9|151
1719458100000|2024-06-27 03:15:00|16044.5|16043.2|16041.9|16041.2|16045.1|16043.7|16040.2|16039.4|199
1719458400000|2024-06-27 03:20:00|16042.1|16041.1|16041.6|16040.6|16042.6|16041.6|16041.4|16040.4|62
1719458700000|2024-06-27 03:25:00|16041.9|16040.9|16042|16041.3|16044.6|16043.6|16041.8|16040.8|128
1719459000000|2024-06-27 03:30:00|16042.2|16041.5|16043.1|16042.4|16044.7|16043.5|16042.2|16041.3|52
1719459300000|2024-06-27 03:35:00|16043.2|16042.2|16042.1|16041.4|16044.3|16043.3|16041.9|16041|47
1719459600000|2024-06-27 03:40:00|16042.5|16041.8|16042.2|16041.2|16044|16043|16042.2|16041.2|56
1719459900000|2024-06-27 03:45:00|16042.4|16041.4|16043.3|16042.3|16044|16043.1|16041.9|16040.9|50
1719460200000|2024-06-27 03:50:00|16043.5|16042.8|16043.7|16043|16044|16043.3|16042.7|16041.8|71
1719460500000|2024-06-27 03:55:00|16043.5|16042.8|16043.6|16042.6|16044.2|16043.2|16042.8|16042.1|42
1719460800000|2024-06-27 04:00:00|16043.7|16042.7|16042.7|16041.7|16043.7|16042.7|16042.2|16041.2|48
1719461100000|2024-06-27 04:05:00|16042.8|16041.8|16036.8|16035.8|16043|16042|16030.7|16029.7|296
1719461400000|2024-06-27 04:10:00|16036.7|16035.7|16032.8|16031.8|16037.2|16036.2|16031.5|16030.8|117
1719461700000|2024-06-27 04:15:00|16032.9|16031.9|16034.1|16033.1|16034.7|16033.7|16031.9|16030.9|129
1719462000000|2024-06-27 04:20:00|16034|16033|16034.7|16033.7|16035.4|16034.4|16032.7|16031.7|131
1719462300000|2024-06-27 04:25:00|16034.6|16033.6|16038.2|16037.2|16038.8|16037.8|16033.1|16032.1|119
1719462600000|2024-06-27 04:30:00|16038.1|16037.1|16040.4|16039.4|16041|16039.5|16037.3|16036.1|145
1719462900000|2024-06-27 04:35:00|16040.3|16039.3|16039|16038|16040.5|16039.5|16038|16037|115
1719463200000|2024-06-27 04:40:00|16038.8|16037.8|16038.1|16037.1|16038.8|16037.8|16036.8|16035.9|65
1719463500000|2024-06-27 04:45:00|16038|16037|16036.9|16035.9|16038.1|16037.1|16036.7|16035.7|82
1719463800000|2024-06-27 04:50:00|16036.8|16035.8|16036.5|16035.8|16037.2|16036.1|16036.5|16035.6|58
1719464100000|2024-06-27 04:55:00|16036.6|16035.6|16034.2|16033.2|16036.6|16035.6|16033.3|16032.6|74
1719464400000|2024-06-27 05:00:00|16034.1|16033.1|16033.9|16032.9|16036.7|16035.7|16033.5|16032.5|124
1719464700000|2024-06-27 05:05:00|16033.7|16032.7|16033.9|16032.9|16034.8|16033.8|16031.5|16030.8|124
1719465000000|2024-06-27 05:10:00|16033.8|16032.8|16036.3|16035.6|16038.2|16037.3|16033.8|16032.8|179
1719465300000|2024-06-27 05:15:00|16036.4|16035.7|16039.2|16038.2|16039.7|16038.7|16036.3|16035.6|65
1719465600000|2024-06-27 05:20:00|16039.3|16038.5|16042.8|16041.8|16043.7|16042.7|16039.1|16038.4|106
1719465900000|2024-06-27 05:25:00|16042.9|16041.9|16045.6|16044.6|16045.9|16044.9|16042.9|16041.9|100
1719466200000|2024-06-27 05:30:00|16045.7|16044.7|16044.2|16043.5|16046.9|16046|16044.1|16043.4|138
1719466500000|2024-06-27 05:35:00|16044.1|16043.4|16041.2|16040.5|16044.4|16043.7|16041.1|16040.3|103
1719466800000|2024-06-27 05:40:00|16041|16040.3|16040.4|16039.4|16042.4|16041.2|16038.8|16037.9|190
1719467100000|2024-06-27 05:45:00|16040.5|16039.5|16040.2|16039.2|16041|16039.7|16037.9|16036.8|194
1719467400000|2024-06-27 05:50:00|16039.5|16038.5|16036.6|16035.6|16040.3|16039.3|16036.6|16035.6|174
1719467700000|2024-06-27 05:55:00|16036.7|16035.7|16040.8|16040.1|16043|16042.3|16035.3|16034.6|174
1719468000000|2024-06-27 06:00:00|16040.7|16040|16039.9|16039.2|16042.7|16042|16039|16038.3|164
1719468300000|2024-06-27 06:05:00|16040|16039.3|16039|16038|16041.4|16040.7|16038.9|16037.9|83
1719468600000|2024-06-27 06:10:00|16039.5|16038.5|16040.2|16039.5|16040.4|16039.6|16036.5|16035.5|156
1719468900000|2024-06-27 06:15:00|16040.3|16039.6|16037.5|16036.8|16041.8|16040.9|16037.5|16036.8|96
1719469200000|2024-06-27 06:20:00|16037.2|16036.5|16036.6|16035.9|16038.5|16037.6|16035.5|16034.5|119
1719469500000|2024-06-27 06:25:00|16036.8|16036.1|16033.2|16032.5|16037|16036.3|16032.7|16031.7|134
1719469800000|2024-06-27 06:30:00|16033.8|16033.1|16034.6|16033.9|16036.1|16035.3|16033.1|16032.4|150
1719470100000|2024-06-27 06:35:00|16034.4|16033.7|16042.1|16041.1|16048.4|16046.5|16034.4|16033.7|447
1719470400000|2024-06-27 06:40:00|16042.2|16041.2|16048.8|16048.1|16049.9|16049.2|16041.8|16040.9|262
1719470700000|2024-06-27 06:45:00|16048.9|16048.2|16045.4|16044.7|16050.1|16049.2|16045.4|16044.5|142
1719471000000|2024-06-27 06:50:00|16045.5|16044.8|16042.9|16041.9|16047.8|16046.8|16042.5|16041.2|202
1719471300000|2024-06-27 06:55:00|16042.8|16041.8|16042.4|16041.7|16045.6|16044.9|16041.6|16040.9|174
1719471600000|2024-06-27 07:00:00|16042.5|16041.8|16042.9|16041.9|16047.3|16046.6|16041.9|16041.2|185
1719471900000|2024-06-27 07:05:00|16043|16042|16041.1|16040.1|16044.7|16044|16039.4|16038.7|210
1719472200000|2024-06-27 07:10:00|16041|16040|16043.2|16042.2|16045|16044|16040.7|16039.7|124
1719472500000|2024-06-27 07:15:00|16043.3|16042.3|16049.7|16049|16051.1|16050.3|16043.3|16042.3|170
1719472800000|2024-06-27 07:20:00|16049.2|16048.5|16048.4|16047.7|16051.2|16050.5|16047.2|16046.5|160
1719473100000|2024-06-27 07:25:00|16048.5|16047.8|16046.6|16045.9|16050|16049.3|16046|16045.3|213
1719473400000|2024-06-27 07:30:00|16046.7|16046|16051.2|16050.2|16051.2|16050.2|16045.9|16045.2|297
1719473700000|2024-06-27 07:35:00|16051.5|16050|16055.2|16054.2|16055.2|16054.3|16050.2|16049.5|252
1719474000000|2024-06-27 07:40:00|16055.1|16054.1|16055.6|16054.6|16056.8|16055.9|16052.4|16051.7|216
1719474300000|2024-06-27 07:45:00|16056.5|16055.5|16051.1|16050.4|16056.8|16055.5|16050.7|16050|151
1719474600000|2024-06-27 07:50:00|16051.2|16050.5|16053.3|16052.6|16055.1|16054.2|16051.1|16050.4|127
1719474900000|2024-06-27 07:55:00|16053.6|16052.9|16055.4|16054.7|16055.5|16054.8|16052.3|16051.6|136
1719475200000|2024-06-27 08:00:00|16055.5|16054.8|16057.1|16056.1|16057.9|16056.9|16053.9|16053.2|204
1719475500000|2024-06-27 08:05:00|16056.9|16055.9|16055.5|16054.5|16059.3|16058.1|16055.4|16054.4|193
1719475800000|2024-06-27 08:10:00|16055.4|16054.4|16059|16058|16059|16058|16053.2|16052.2|128
1719476100000|2024-06-27 08:15:00|16059.1|16058.1|16058.1|16057.1|16059.2|16058.2|16057.5|16056.2|98
1719476400000|2024-06-27 08:20:00|16058.2|16057.2|16058|16057|16059.2|16058.2|16057.8|16056.8|108
1719476700000|2024-06-27 08:25:00|16058.2|16057.2|16059.6|16058.6|16060.2|16059.2|16058.1|16057.1|123
1719477000000|2024-06-27 08:30:00|16059.5|16058.5|16055|16054.3|16061.3|16060.3|16054.8|16054.1|155
1719477300000|2024-06-27 08:35:00|16055.1|16054.4|16055.3|16054.6|16056.9|16055.7|16053.6|16052.6|179
1719477600000|2024-06-27 08:40:00|16055.4|16054.7|16053.2|16052.5|16056.2|16055.5|16051.5|16050.5|148
1719477900000|2024-06-27 08:45:00|16053.1|16052.4|16052.8|16052.1|16055|16054.3|16052.6|16051.9|58
1719478200000|2024-06-27 08:50:00|16053|16052|16054.4|16053.7|16055|16054.3|16052.4|16051.7|79
1719478500000|2024-06-27 08:55:00|16054.5|16053.8|16055.8|16055.1|16056|16055.3|16053.5|16052.8|115
1719478800000|2024-06-27 09:00:00|16055.9|16055.2|16055|16054.3|16057.6|16056.6|16053.1|16052.4|200
1719479100000|2024-06-27 09:05:00|16054.7|16054|16055.6|16054.9|16056.2|16055.5|16054.7|16054|65
1719479400000|2024-06-27 09:10:00|16055.4|16054.7|16056.6|16055.9|16057.2|16056.5|16054.7|16054|87
1719479700000|2024-06-27 09:15:00|16056.4|16055.7|16055.2|16054.2|16056.6|16055.9|16055.1|16054.1|102
1719480000000|2024-06-27 09:20:00|16055.3|16054.3|16049.4|16048.4|16055.3|16054.3|16048.6|16047.6|238
1719480300000|2024-06-27 09:25:00|16049.7|16048.7|16050.1|16049.1|16050.6|16049.9|16049|16047.9|152
1719480600000|2024-06-27 09:30:00|16050.2|16049.2|16052.4|16051.4|16053|16052|16050.1|16049.1|114
1719480900000|2024-06-27 09:35:00|16052.3|16051.3|16052.8|16051.8|16053.2|16052.5|16051.9|16051.2|64
1719481200000|2024-06-27 09:40:00|16052.9|16051.9|16052.1|16051.1|16053.5|16052.5|16049.6|16048.9|85
1719481500000|2024-06-27 09:45:00|16052.2|16051.2|16050.9|16049.9|16053.3|16052.3|16050.6|16049.6|104
1719481800000|2024-06-27 09:50:00|16051|16050|16050.8|16049.8|16051.8|16050.8|16049.7|16048.7|57
1719482100000|2024-06-27 09:55:00|16050.9|16049.9|16049.4|16048.7|16050.9|16050|16048.4|16047.4|120
1719482400000|2024-06-27 10:00:00|16049.5|16048.8|16044.8|16043.8|16049.9|16048.9|16044|16043|159
1719482700000|2024-06-27 10:05:00|16044.6|16043.6|16045.7|16045|16046.9|16046.1|16043.2|16042|81
1719483000000|2024-06-27 10:10:00|16045.6|16044.9|16041.4|16040.4|16045.9|16045.2|16040|16039|149
1719483300000|2024-06-27 10:15:00|16041.7|16040.7|16042.8|16042.1|16043.5|16042.8|16041.7|16040.7|68
1719483600000|2024-06-27 10:20:00|16042.7|16042|16044.3|16043.6|16044.6|16043.9|16042.7|16042|61
1719483900000|2024-06-27 10:25:00|16044.2|16043.5|16042.8|16041.8|16046.8|16045.8|16041.3|16040.6|113
1719484200000|2024-06-27 10:30:00|16042.6|16041.9|16043.8|16042.8|16044.5|16043.8|16041.9|16040.9|149
1719484500000|2024-06-27 10:35:00|16044|16043|16044.7|16044|16045.2|16044.5|16043.5|16042.8|104
1719484800000|2024-06-27 10:40:00|16044.8|16043.8|16043.5|16042.8|16045.1|16044.1|16042.1|16041.3|101
1719485100000|2024-06-27 10:45:00|16043.6|16042.9|16045.9|16045.2|16045.9|16045.2|16043.5|16042.8|110
1719485400000|2024-06-27 10:50:00|16045.8|16045.1|16044.6|16043.9|16046.5|16045.8|16044.6|16043.9|63
1719485700000|2024-06-27 10:55:00|16044.5|16043.8|16044|16043.3|16044.9|16043.9|16043.6|16042.6|76
1719486000000|2024-06-27 11:00:00|16044.1|16043.4|16050.3|16049.3|16050.5|16049.5|16042.2|16041.2|110
1719486300000|2024-06-27 11:05:00|16050.2|16049.2|16048.9|16048.2|16050.3|16049.6|16048.9|16048.2|58
1719486600000|2024-06-27 11:10:00|16048.6|16047.9|16046|16045.3|16048.8|16047.9|16046|16045.1|127
1719486900000|2024-06-27 11:15:00|16046.1|16045.4|16048.6|16047.9|16049.9|16048.9|16045.8|16045.1|91
1719487200000|2024-06-27 11:20:00|16048.7|16048|16054.2|16052.6|16054.3|16052.9|16045|16044|256
1719487500000|2024-06-27 11:25:00|16053.9|16052.9|16051.4|16050.7|16054.6|16053.3|16049.9|16049.1|203
1719487800000|2024-06-27 11:30:00|16051.3|16050.6|16054.4|16053.4|16055.3|16054.3|16051.3|16050.6|186
1719488100000|2024-06-27 11:35:00|16054.3|16053.3|16052.3|16051.6|16055.1|16054.3|16052.3|16051.6|125
1719488400000|2024-06-27 11:40:00|16052.4|16051.7|16051|16050.3|16052.8|16052.1|16048.3|16047.5|99
1719488700000|2024-06-27 11:45:00|16051.1|16050.4|16054.4|16053.7|16054.4|16053.7|16050|16049.3|157
1719489000000|2024-06-27 11:50:00|16054.3|16053.6|16054.1|16053.1|16055.3|16054.3|16052.3|16051.5|124
1719489300000|2024-06-27 11:55:00|16054.2|16053.2|16056|16053.8|16056|16054.5|16052.7|16052|167
1719489600000|2024-06-27 12:00:00|16055.9|16053.9|16048.2|16047.5|16055.9|16054.1|16047.8|16047.1|430
1719489900000|2024-06-27 12:05:00|16047.5|16046.8|16049.7|16048.7|16050|16048.8|16045.1|16043.9|330
1719490200000|2024-06-27 12:10:00|16049.6|16048.6|16046.5|16045.5|16050.1|16049.1|16045.9|16045.1|156
1719490500000|2024-06-27 12:15:00|16046.6|16045.6|16047.2|16046.2|16049|16048.3|16045|16044.3|169
1719490800000|2024-06-27 12:20:00|16047.1|16046.4|16048|16047|16049|16048|16045.2|16044.2|268
1719491100000|2024-06-27 12:25:00|16048.1|16047.1|16050.1|16044.1|16050.9|16047.2|16045.2|16041.3|206
1719491400000|2024-06-27 12:30:00|16050|16044|16048.7|16047.1|16052.1|16049.1|16036.5|16030.5|1703
1719491700000|2024-06-27 12:35:00|16048.5|16047|16037.6|16036.9|16051.3|16049.9|16037.4|16036.4|725
1719492000000|2024-06-27 12:40:00|16037.7|16037|16036.5|16035.5|16041.6|16040.9|16033.9|16033.2|446
1719492300000|2024-06-27 12:45:00|16036.4|16035.7|16041.4|16040.4|16042|16041.3|16036.1|16035.4|344
1719492600000|2024-06-27 12:50:00|16041.1|16040.1|16034.5|16033.5|16041.3|16040.3|16033.5|16032.6|333
1719492900000|2024-06-27 12:55:00|16034.4|16033.4|16040.7|16039.7|16040.8|16040|16028.7|16027.7|548
1719493200000|2024-06-27 13:00:00|16040.6|16039.6|16039|16038.3|16042|16041.3|16037.5|16036.5|416
1719493500000|2024-06-27 13:05:00|16039.1|16038.4|16042|16041|16042.7|16041.7|16037.7|16037|353
1719493800000|2024-06-27 13:10:00|16042.1|16041.1|16038.4|16037.4|16042.1|16041.1|16036.3|16035.6|307
1719494100000|2024-06-27 13:15:00|16038.7|16037.7|16040.9|16040.2|16042|16041.3|16038.5|16037.5|270
1719494400000|2024-06-27 13:20:00|16041.4|16040.7|16044.2|16043.5|16045.7|16045|16041|16040.3|181
1719494700000|2024-06-27 13:25:00|16044.1|16043.4|16043.4|16042.7|16045.8|16044.8|16040.8|16040.1|343
1719495000000|2024-06-27 13:30:00|16043.6|16042.9|16046.4|16045.4|16047.4|16046.6|16041|16040|376
1719495300000|2024-06-27 13:35:00|16046.5|16045.5|16049.1|16048.4|16049.9|16049.2|16046.3|16045.4|293
1719495600000|2024-06-27 13:40:00|16049.2|16048.5|16051.7|16050.7|16052.9|16052.2|16049.2|16048.5|388
1719495900000|2024-06-27 13:45:00|16051.5|16050.5|16052.6|16051.6|16054.9|16053.9|16051.4|16050.4|317
1719496200000|2024-06-27 13:50:00|16052.5|16051.5|16049.2|16048.2|16055.2|16054.2|16049|16047.9|297
1719496500000|2024-06-27 13:55:00|16049.3|16048.3|16053.3|16051.4|16054.3|16053.6|16049.3|16048.3|292
1719496800000|2024-06-27 14:00:00|16053.4|16051.2|16051.7|16051|16053.5|16052.5|16042.6|16041.7|704
1719497100000|2024-06-27 14:05:00|16051.8|16051.1|16054.6|16053.9|16056|16055.3|16050.2|16049.2|433
1719497400000|2024-06-27 14:10:00|16054.4|16053.7|16052.7|16052|16054.5|16053.8|16050.6|16049.9|298
1719497700000|2024-06-27 14:15:00|16052.8|16052.1|16053.1|16052.1|16054.3|16053.4|16050.3|16049.6|228
1719498000000|2024-06-27 14:20:00|16053|16052|16059.2|16058.5|16059.7|16059|16052.2|16051.5|324
1719498300000|2024-06-27 14:25:00|16059.3|16058.6|16065.4|16064.7|16067.2|16066.5|16058.3|16057.6|349
1719498600000|2024-06-27 14:30:00|16065.5|16064.8|16064.2|16063.5|16067.6|16066.6|16064|16063.1|363
1719498900000|2024-06-27 14:35:00|16064.1|16063.4|16061.9|16060.9|16065.4|16064.5|16060.8|16059.8|287
1719499200000|2024-06-27 14:40:00|16061.8|16060.8|16065.4|16063.9|16065.4|16064.1|16060.9|16059.9|284
1719499500000|2024-06-27 14:45:00|16065.6|16064|16056.5|16055.8|16066|16065.1|16056.5|16055.6|307
1719499800000|2024-06-27 14:50:00|16056.4|16055.7|16054.5|16053.5|16057.1|16056.4|16049.1|16048.4|489
1719500100000|2024-06-27 14:55:00|16054.6|16053.6|16059.7|16059|16060.2|16059.2|16054.6|16053.6|381
1719500400000|2024-06-27 15:00:00|16059.4|16058.7|16060.7|16060|16062.1|16061.4|16057.1|16056.4|358
1719500700000|2024-06-27 15:05:00|16060.9|16060.2|16065.9|16064.9|16066|16065.1|16060.3|16059.6|236
1719501000000|2024-06-27 15:10:00|16066.2|16065.2|16063.9|16063.2|16068.6|16067.9|16062.9|16062.2|251
1719501300000|2024-06-27 15:15:00|16064|16063.3|16066.6|16065.6|16067.1|16066.4|16063.7|16063|164
1719501600000|2024-06-27 15:20:00|16066.5|16065.5|16066.4|16065.4|16067.7|16067|16065.6|16064.6|144
1719501900000|2024-06-27 15:25:00|16066.5|16065.5|16069.1|16068.4|16070|16069.1|16066.5|16065.5|157
1719502200000|2024-06-27 15:30:00|16069|16068.3|16067.8|16066.8|16069.4|16068.7|16067.5|16066.5|140
1719502500000|2024-06-27 15:35:00|16067.9|16066.9|16068.1|16067.1|16068.3|16067.3|16066.3|16065.3|214
1719502800000|2024-06-27 15:40:00|16068|16067|16067.6|16066.9|16068.4|16067.7|16066.6|16065.9|69
1719503100000|2024-06-27 15:45:00|16067.5|16066.8|16069.4|16068.4|16070.3|16069.4|16066.9|16066.2|97
1719503400000|2024-06-27 15:50:00|16069.5|16068.5|16071.7|16071|16071.7|16071|16068.6|16067.9|119
1719503700000|2024-06-27 15:55:00|16071.8|16071.1|16070.6|16069.9|16073.3|16072.6|16070.6|16069.9|112
1719504000000|2024-06-27 16:00:00|16070.5|16069.8|16069.8|16068.8|16071.7|16070.7|16069.6|16068.7|146
1719504300000|2024-06-27 16:05:00|16069.7|16068.7|16069.5|16068.8|16069.9|16068.9|16068.5|16067.6|80
1719504600000|2024-06-27 16:10:00|16069.4|16068.7|16071.2|16070.5|16071.2|16070.5|16069.4|16068.6|85
1719504900000|2024-06-27 16:15:00|16071.1|16070.4|16071.1|16070.4|16071.8|16071.1|16070.2|16069.5|83
1719505200000|2024-06-27 16:20:00|16071.2|16070.2|16070.8|16070.1|16072|16071.3|16070.8|16070.1|52
1719505500000|2024-06-27 16:25:00|16070.9|16070.2|16072|16071|16072.1|16071.2|16069.5|16068.8|83
1719505800000|2024-06-27 16:30:00|16072.1|16071.1|16072.1|16071.1|16072.1|16071.1|16071.6|16070.6|37
1719506100000|2024-06-27 16:35:00|16071.9|16071.2|16073.3|16072.3|16073.5|16072.5|16071.9|16070.9|60
1719506400000|2024-06-27 16:40:00|16073.5|16072.5|16073|16072.3|16073.6|16072.8|16072.9|16072.2|34
1719506700000|2024-06-27 16:45:00|16073.1|16072.4|16073.3|16072.6|16073.4|16072.7|16073|16072|46
1719507000000|2024-06-27 16:50:00|16073.4|16072.7|16073.1|16072.4|16074|16073.3|16073|16071.8|61
1719507300000|2024-06-27 16:55:00|16073.2|16072.2|16071.8|16071.1|16073.4|16072.7|16071.4|16070.2|87
1719507600000|2024-06-27 17:00:00|16071.7|16071|16069.6|16068.9|16071.8|16071.1|16068.7|16067.7|175
1719507900000|2024-06-27 17:05:00|16069.7|16069|16069.7|16068.7|16070.3|16069.3|16067.3|16066.3|159
1719508200000|2024-06-27 17:10:00|16069.6|16068.6|16069.8|16069.1|16069.8|16069.1|16067.7|16066.7|91
1719508500000|2024-06-27 17:15:00|16070.1|16069.4|16068.5|16067.8|16070.2|16069.5|16068.2|16067.4|56
1719508800000|2024-06-27 17:20:00|16068.6|16067.9|16069.8|16069.1|16069.9|16069.2|16068|16067.1|71
1719509100000|2024-06-27 17:25:00|16069.6|16068.9|16069.4|16068.7|16070|16069.1|16069.4|16068.6|46
1719509400000|2024-06-27 17:30:00|16069.3|16068.6|16069.6|16068.9|16070.6|16069.9|16069.1|16068.4|49
1719509700000|2024-06-27 17:35:00|16069.5|16068.8|16069.4|16068.7|16069.6|16068.9|16068.4|16067.4|88
1719510000000|2024-06-27 17:40:00|16069.3|16068.6|16069.3|16068.6|16070.1|16069.2|16069.1|16068.2|74
1719510300000|2024-06-27 17:45:00|16069.2|16068.5|16069.5|16068.8|16070.1|16069.4|16069.2|16068.5|44
1719510600000|2024-06-27 17:50:00|16070.5|16069.8|16071.5|16070.8|16071.8|16071.1|16070.5|16069.7|52
1719510900000|2024-06-27 17:55:00|16071.6|16070.9|16073|16072.3|16073.3|16072.6|16071.4|16070.7|47
1719511200000|2024-06-27 18:00:00|16072.9|16072.2|16071.7|16071|16073.3|16072.3|16071.5|16070.8|51
1719511500000|2024-06-27 18:05:00|16071.8|16071.1|16073.4|16072.4|16073.5|16072.8|16071.8|16071.1|24
1719511800000|2024-06-27 18:10:00|16073.5|16072.5|16073.1|16072.4|16073.6|16072.6|16072.9|16072.2|40
1719512100000|2024-06-27 18:15:00|16073.2|16072.5|16074.5|16073.8|16074.7|16074|16073.1|16072.3|29
1719512400000|2024-06-27 18:20:00|16074.7|16074|16075.6|16074.9|16076.1|16075.1|16074.4|16073.7|71
1719512700000|2024-06-27 18:25:00|16075.8|16074.8|16076.7|16076|16077.1|16076.4|16075.7|16074.8|31
1719513000000|2024-06-27 18:30:00|16076.8|16076.1|16076.5|16075.8|16079.9|16077.8|16075.6|16074.9|147
1719513300000|2024-06-27 18:35:00|16076.6|16075.9|16075.9|16074.9|16076.6|16075.9|16075.2|16074.2|82
1719513600000|2024-06-27 18:40:00|16076|16075|16078.2|16077.2|16078.2|16077.2|16076|16075|31
1719513900000|2024-06-27 18:45:00|16078.3|16077.3|16077.3|16076.6|16078.4|16077.4|16076.9|16075.9|57
1719514200000|2024-06-27 18:50:00|16077.2|16076.5|16078.3|16077.3|16078.5|16077.5|16076.8|16076.1|51
1719514500000|2024-06-27 18:55:00|16078.4|16077.4|16077.1|16076.4|16082|16081|16076.1|16075.1|182
1719514800000|2024-06-27 19:00:00|16077|16076.3|16078.4|16077.4|16079.7|16078.9|16076.9|16076.2|112
1719515100000|2024-06-27 19:05:00|16078.5|16077.5|16077.1|16076.1|16079.9|16079.2|16076.7|16075.9|94
1719515400000|2024-06-27 19:10:00|16077.2|16076.2|16078.4|16077.4|16078.9|16077.9|16075.8|16074.8|94
1719515700000|2024-06-27 19:15:00|16078.2|16077.2|16077.1|16076.4|16078.7|16078|16076.6|16075.9|131
1719516000000|2024-06-27 19:20:00|16077.2|16076.5|16078.4|16077.7|16079.6|16078.9|16076.6|16075.9|92
1719516300000|2024-06-27 19:25:00|16078.5|16077.8|16078.3|16077.6|16079.6|16078.9|16077.1|16076.1|127
1719516600000|2024-06-27 19:30:00|16077.7|16077|16078.8|16078.1|16079.1|16078.4|16077.5|16076.5|64
1719516900000|2024-06-27 19:35:00|16078.7|16078|16078.4|16077.7|16080|16079.1|16078.3|16077.3|76
1719517200000|2024-06-27 19:40:00|16078.3|16077.6|16078.5|16077.5|16079.9|16079.2|16078.2|16076.9|87
1719517500000|2024-06-27 19:45:00|16078.6|16077.6|16080.8|16080.1|16080.8|16080.1|16078.5|16077.5|76
1719517800000|2024-06-27 19:50:00|16080.7|16080|16081.2|16080.2|16081.7|16081|16080|16079|64
1719518100000|2024-06-27 19:55:00|16081.1|16080.1|16082.4|16081.7|16082.9|16082.2|16080.9|16080|87
1719518400000|2024-06-27 20:00:00|16082.3|16081.3|16078.4|16077.7|16082.6|16081.6|16078.3|16077.4|85
1719518700000|2024-06-27 20:05:00|16078.5|16077.8|16079.2|16078.5|16079.7|16078.9|16078.5|16077.8|18
1719519000000|2024-06-27 20:10:00|16079.4|16078.7|16079.3|16078.6|16079.8|16079.1|16079.3|16078.6|9
1719519300000|2024-06-27 20:15:00|16079.4|16078.7|16079|16078|16079.5|16078.7|16078.9|16077.7|35
1719519600000|2024-06-27 20:20:00|16079.1|16078.1|16077.8|16077.1|16079.4|16078.7|16076.8|16076.1|23
1719519900000|2024-06-27 20:25:00|16077.9|16077.2|16079.2|16078.5|16079.6|16078.9|16077.8|16077.1|43
1719520200000|2024-06-27 20:30:00|16079.3|16078.3|16079.2|16078.5|16079.5|16078.5|16079|16078|103
1719520500000|2024-06-27 20:35:00|16079.3|16078.6|16078.1|16077.1|16079.6|16078.6|16078|16077|75
1719520800000|2024-06-27 20:40:00|16078.5|16077.5|16077.2|16075.2|16079.1|16078.1|16077.1|16075.2|44
1719521100000|2024-06-27 20:45:00|16077.5|16075.7|16078.4|16076.7|16078.9|16077.2|16077|16075.7|84
1719521400000|2024-06-27 20:50:00|16078.3|16076.6|16078.5|16076.1|16079.6|16078|16077.8|16075.1|131
1719521700000|2024-06-27 20:55:00|16079.4|16075.6|16078.7|16071.7|16081.2|16076.3|16076.7|16071.4|132
1719522000000|2024-06-27 21:00:00|16078.5|16071.5|16077.8|16070.8|16078.6|16071.6|16076.6|16069.6|9
1719522300000|2024-06-27 21:05:00|16076.2|16069.2|16076.1|16069.1|16078.9|16071.9|16075.5|16068.5|53
1719522600000|2024-06-27 21:10:00|16076.2|16069.2|16077.2|16070.2|16077.8|16070.8|16074.1|16067.1|33
1719522900000|2024-06-27 21:15:00|16075.6|16068.6|16076|16069|16077.3|16070.3|16075.6|16068.6|93
1719523200000|2024-06-27 21:20:00|16076.7|16069.7|16077.1|16070.1|16077.3|16070.3|16075.9|16068.9|31
1719523500000|2024-06-27 21:25:00|16077|16070|16077.5|16070.5|16077.5|16070.5|16077|16070|25
1719523800000|2024-06-27 21:30:00|16077.4|16070.4|16077.5|16070.5|16077.7|16070.7|16077|16070|54
1719524100000|2024-06-27 21:35:00|16077.8|16070.8|16078|16071.3|16078.7|16071.7|16077.4|16070.4|72
1719524400000|2024-06-27 21:40:00|16077.6|16071|16077.2|16070.9|16077.7|16071.1|16077.2|16070.8|62
1719524700000|2024-06-27 21:45:00|16077.3|16071|16077.1|16070.7|16077.5|16071|16077.1|16070.3|78
1719525000000|2024-06-27 21:50:00|16077.2|16070.8|16077.7|16071|16077.8|16071.3|16077|16070.3|44
1719525300000|2024-06-27 21:55:00|16077.8|16071.3|16078.8|16071.8|16079.5|16072.5|16077.4|16070.4|18
1719525600000|2024-06-27 22:00:00|16078.9|16071.9|16073.3|16070.4|16082.3|16075.3|16072.9|16070.2|220
1719525900000|2024-06-27 22:05:00|16072.8|16070.9|16071.7|16068.9|16072.8|16071.5|16070.8|16068.9|41
1719526200000|2024-06-27 22:10:00|16070.9|16069|16072.9|16070.6|16074|16071.4|16070.8|16069|90
1719526500000|2024-06-27 22:15:00|16073|16070.7|16074.6|16072.3|16075|16073|16072.2|16070.5|113
1719526800000|2024-06-27 22:20:00|16074.5|16072.4|16073.8|16071.6|16074.8|16072.5|16073.3|16071.3|83
1719527100000|2024-06-27 22:25:00|16073.6|16071.5|16072.3|16070|16075.6|16072.9|16072.3|16069.9|114
1719527400000|2024-06-27 22:30:00|16072.6|16070.1|16070.1|16069.1|16073.2|16071.1|16069.9|16068.7|92
1719527700000|2024-06-27 22:35:00|16070.3|16069.3|16071.8|16070.3|16073.3|16071.1|16070.1|16068.6|110
1719528000000|2024-06-27 22:40:00|16071.9|16070.2|16072.3|16070.8|16073.2|16071.4|16071.8|16069.8|107
1719528300000|2024-06-27 22:45:00|16072.8|16071.1|16072.2|16071.2|16073.4|16071.4|16071.5|16069.9|93
1719528600000|2024-06-27 22:50:00|16072.9|16070.7|16072.5|16070.6|16073.3|16071.2|16071.6|16070.1|42
1719528900000|2024-06-27 22:55:00|16072.1|16071.1|16073|16071.4|16073.2|16071.9|16071.6|16069.9|95
1719529200000|2024-06-27 23:00:00|16073.3|16071.1|16076.7|16074.7|16076.8|16075.5|16073|16071|218
1719529500000|2024-06-27 23:05:00|16076.6|16074.6|16072.9|16071.9|16076.6|16074.8|16072.3|16071.3|94
1719529800000|2024-06-27 23:10:00|16073.1|16072.1|16074.1|16073.1|16074.4|16073.4|16072.8|16071.8|40
1719530100000|2024-06-27 23:15:00|16073.8|16073.3|16073.9|16072.9|16074.3|16073.6|16073.5|16072.6|39
1719530400000|2024-06-27 23:20:00|16073.8|16073.1|16071.6|16070.6|16073.8|16073.1|16071.6|16070.6|58
1719530700000|2024-06-27 23:25:00|16071.7|16070.7|16070.3|16067.2|16071.8|16070.7|16068.9|16067.2|84
1719531000000|2024-06-27 23:30:00|16070.1|16067.1|16072.6|16071.9|16073.1|16072.1|16065.1|16061.8|159
1719531300000|2024-06-27 23:35:00|16072.7|16072|16070.1|16069.1|16074.2|16073.2|16069.3|16068.3|94
1719531600000|2024-06-27 23:40:00|16070|16069|16069.2|16068.2|16070.9|16070.2|16067.8|16066.6|124
1719531900000|2024-06-27 23:45:00|16069.1|16068.1|16069.1|16068.1|16070.7|16069.7|16068.1|16066.8|94
1719532200000|2024-06-27 23:50:00|16069.3|16067.8|16068.9|16068.2|16070.8|16069.8|16068|16066.7|121
1719532500000|2024-06-27 23:55:00|16069|16068.3|16071.3|16070.3|16071.6|16070.7|16068.9|16067.9|76
1719532800000|2024-06-28 00:00:00|16071.1|16070.1|16073|16072.3|16073.2|16072.5|16069|16068.3|128
1719533100000|2024-06-28 00:05:00|16072.9|16072.2|16069.2|16068.2|16073.4|16072.7|16069.1|16068.1|171
1719533400000|2024-06-28 00:10:00|16069.9|16068.9|16069.1|16068.1|16070.5|16069.5|16068.8|16067.7|107
1719533700000|2024-06-28 00:15:00|16069|16068|16071.3|16070.6|16071.4|16070.7|16068.8|16067.8|88
1719534000000|2024-06-28 00:20:00|16071.4|16070.7|16071.4|16070.4|16071.6|16070.9|16070.2|16069.2|65
1719534300000|2024-06-28 00:25:00|16071.3|16070.3|16068|16067|16071.3|16070.3|16065.6|16064.4|186
1719534600000|2024-06-28 00:30:00|16067.9|16066.9|16067.8|16066.8|16069.1|16068.1|16066.8|16066|77
1719534900000|2024-06-28 00:35:00|16067.7|16066.7|16071.3|16070.3|16071.3|16070.5|16067.4|16066.4|89
1719535200000|2024-06-28 00:40:00|16071.2|16070.2|16071.7|16071|16071.8|16071.1|16070.3|16069.3|58
1719535500000|2024-06-28 00:45:00|16071.8|16070.8|16074.6|16073.6|16074.6|16073.8|16070.5|16069.5|113
1719535800000|2024-06-28 00:50:00|16074.5|16073.8|16094.9|16093.2|16096.3|16095|16074.5|16073.8|908
1719536100000|2024-06-28 00:55:00|16095.1|16093.4|16112.7|16112|16115.5|16114.5|16091.8|16090.6|1211
1719536400000|2024-06-28 01:00:00|16112.6|16111.9|16103.7|16102.7|16112.7|16112|16099|16097.4|876
1719536700000|2024-06-28 01:05:00|16103.8|16102.8|16102.5|16101.5|16105.4|16104.4|16096.5|16095.5|454
1719537000000|2024-06-28 01:10:00|16102.6|16101.6|16102.2|16101.2|16104|16103|16096.8|16095.6|428
1719537300000|2024-06-28 01:15:00|16102.3|16101.3|16102.3|16101.3|16103.8|16102.8|16096.6|16095.6|400
1719537600000|2024-06-28 01:20:00|16102.4|16101.4|16109.7|16109|16110.8|16110.1|16101.5|16100.8|369
1719537900000|2024-06-28 01:25:00|16109.5|16108.8|16117.5|16116.5|16119|16117.2|16108.7|16107.7|397
1719538200000|2024-06-28 01:30:00|16117.7|16116.7|16117.9|16117.2|16129.7|16127.9|16116.1|16115.2|846
1719538500000|2024-06-28 01:35:00|16117.8|16116.8|16124.4|16123.7|16126.5|16125.5|16115.3|16114.3|415
1719538800000|2024-06-28 01:40:00|16124.3|16123.6|16108.8|16107.8|16124.3|16123.6|16096.5|16093.9|1046
1719539100000|2024-06-28 01:45:00|16108.6|16107.6|16102.9|16101.9|16110.8|16109.8|16098.7|16097.6|563
1719539400000|2024-06-28 01:50:00|16103.1|16102.1|16108.1|16107.1|16110.1|16109.3|16102.8|16101.8|367
1719539700000|2024-06-28 01:55:00|16108|16107|16106.8|16106.1|16111.8|16111.1|16104.8|16103.8|430
1719540000000|2024-06-28 02:00:00|16106.2|16105.5|16107.3|16106.6|16110.2|16109.2|16101.9|16101.2|514
1719540300000|2024-06-28 02:05:00|16107.2|16106.5|16108|16107|16108.9|16107.9|16104.9|16103.9|361
1719540600000|2024-06-28 02:10:00|16107.7|16106.7|16096.3|16095.6|16107.7|16106.7|16091|16089.4|450
1719540900000|2024-06-28 02:15:00|16096.5|16095.5|16096.7|16096|16101.3|16100.3|16093.9|16093.2|385
1719541200000|2024-06-28 02:20:00|16096.8|16096.1|16095.3|16094.3|16097.3|16096.6|16091.5|16090.8|287
1719541500000|2024-06-28 02:25:00|16095.4|16094.4|16100.5|16099.5|16100.5|16099.5|16092.8|16092|341
1719541800000|2024-06-28 02:30:00|16100.4|16099.4|16094|16093|16101.5|16100.5|16093.1|16092.1|211
1719542100000|2024-06-28 02:35:00|16093.9|16092.9|16087.4|16086.7|16095.6|16094.6|16084.4|16083.7|315
1719542400000|2024-06-28 02:40:00|16087.2|16086.5|16089.9|16088.9|16090.2|16089.2|16085.5|16084.5|196
1719542700000|2024-06-28 02:45:00|16089.8|16088.8|16088.7|16087.7|16092.1|16090.5|16086.3|16085.3|389
1719543000000|2024-06-28 02:50:00|16088.8|16087.8|16088|16087|16090.1|16089.1|16086.8|16085.8|309
1719543300000|2024-06-28 02:55:00|16089|16088|16094|16093.3|16095.1|16094.1|16088.9|16087.9|307
1719543600000|2024-06-28 03:00:00|16094.2|16093.2|16088.2|16087.2|16094.2|16093.3|16088.2|16087.2|200
1719543900000|2024-06-28 03:05:00|16087.9|16086.9|16088.7|16087.7|16090|16089|16085.9|16085|207
1719544200000|2024-06-28 03:10:00|16088.6|16087.6|16091.7|16090.7|16092.3|16091.3|16087.1|16086.4|189
1719544500000|2024-06-28 03:15:00|16091.6|16090.6|16094.3|16093.3|16095|16094|16090.6|16089.6|141
1719544800000|2024-06-28 03:20:00|16094.4|16093.4|16092.3|16091.3|16095.4|16094.5|16090.9|16090.1|180
1719545100000|2024-06-28 03:25:00|16092.4|16091.4|16093.9|16092.9|16095|16094.2|16092.4|16091.4|136
1719545400000|2024-06-28 03:30:00|16094|16093|16097.9|16097.2|16099.4|16098.4|16094|16093|172
1719545700000|2024-06-28 03:35:00|16098|16097.3|16097.7|16096.7|16099.2|16098.2|16096.6|16095.9|153
1719546000000|2024-06-28 03:40:00|16097.6|16096.6|16092.5|16091.8|16097.8|16096.9|16090.8|16090|180
1719546300000|2024-06-28 03:45:00|16092.3|16091.6|16095.9|16095.2|16096.5|16095.5|16092.1|16091.1|168
1719546600000|2024-06-28 03:50:00|16095.4|16094.7|16097.2|16096.5|16098.1|16097.4|16094.1|16093.4|127
1719546900000|2024-06-28 03:55:00|16097.5|16096.8|16099.1|16098.4|16101.6|16100.9|16097.5|16096.8|121
1719547200000|2024-06-28 04:00:00|16099.2|16098.5|16104.1|16103.4|16105.5|16104.7|16099|16098.3|118
1719547500000|2024-06-28 04:05:00|16104|16103.3|16106.2|16105.5|16106.7|16106|16099.7|16098.7|182
1719547800000|2024-06-28 04:10:00|16106.1|16105.4|16106.1|16105.4|16108.1|16107.1|16105.4|16104.4|117
1719548100000|2024-06-28 04:15:00|16106.4|16105.7|16108.9|16108.2|16109.6|16108.6|16106.4|16105.7|98
1719548400000|2024-06-28 04:20:00|16108.8|16108.1|16112|16111|16112.4|16111.4|16108|16107|126
1719548700000|2024-06-28 04:25:00|16111.8|16110.8|16109.6|16108.9|16113.7|16112.7|16109.4|16108.7|149
1719549000000|2024-06-28 04:30:00|16109.5|16108.8|16110.9|16110.2|16112.8|16112.1|16109.5|16108.5|115
1719549300000|2024-06-28 04:35:00|16110.6|16109.9|16107.8|16107.1|16110.6|16109.9|16106.5|16105.7|155
1719549600000|2024-06-28 04:40:00|16107.7|16107|16106.8|16106.1|16110.1|16109.4|16106.8|16106.1|138
1719549900000|2024-06-28 04:45:00|16106.7|16106|16106.7|16106|16108|16107.3|16106.3|16105.5|108
1719550200000|2024-06-28 04:50:00|16106.5|16105.8|16108.2|16107.2|16109.3|16108.3|16104.9|16103.9|125
1719550500000|2024-06-28 04:55:00|16108|16107|16104.5|16103.5|16108.1|16107.1|16104.5|16103.5|119
1719550800000|2024-06-28 05:00:00|16104.4|16103.4|16103.2|16102.2|16105.4|16104.4|16103.2|16102.2|137
1719551100000|2024-06-28 05:05:00|16103.1|16102.1|16103|16102|16105|16104|16103|16102|141
1719551400000|2024-06-28 05:10:00|16102.9|16101.9|16099.2|16098.2|16102.9|16101.9|16098.3|16097.6|146
1719551700000|2024-06-28 05:15:00|16099|16098|16100.2|16099.2|16100.6|16099.8|16098|16097|127
1719552000000|2024-06-28 05:20:00|16100.3|16099.3|16097.7|16096.7|16100.3|16099.3|16096.4|16095.4|143
1719552300000|2024-06-28 05:25:00|16097.8|16096.8|16094.3|16093.3|16098.3|16097.3|16094.2|16093.3|166
1719552600000|2024-06-28 05:30:00|16094.2|16093.2|16091.5|16090.8|16095.4|16094.4|16090.5|16089.8|169
1719552900000|2024-06-28 05:35:00|16092.1|16091.4|16094.7|16093.7|16096.2|16095.2|16092.1|16091.1|225
1719553200000|2024-06-28 05:40:00|16094.5|16093.8|16098.4|16096.7|16098.5|16097.1|16092|16091|301
1719553500000|2024-06-28 05:45:00|16098.3|16096.3|16095.8|16094.8|16098.5|16097.5|16094.5|16093.4|208
1719553800000|2024-06-28 05:50:00|16095.9|16094.9|16095.7|16094.2|16096.6|16095.3|16094|16093.1|319
1719554100000|2024-06-28 05:55:00|16095.5|16094.5|16095|16093.5|16096.3|16095|16091.5|16090.7|145
1719554400000|2024-06-28 06:00:00|16095.1|16093.6|16098.3|16097.3|16099.8|16098.5|16095|16093.6|240
1719554700000|2024-06-28 06:05:00|16098.4|16097.4|16097.5|16096.5|16099.4|16098.7|16096.9|16095.9|214
1719555000000|2024-06-28 06:10:00|16097.7|16096.7|16095.6|16094.9|16097.8|16097.1|16094.7|16094|253
1719555300000|2024-06-28 06:15:00|16095.7|16095|16093.1|16092.1|16095.8|16095.1|16091.6|16090.6|228
1719555600000|2024-06-28 06:20:00|16093.2|16092.2|16089.4|16088.7|16094.4|16093.6|16088.9|16087.9|216
1719555900000|2024-06-28 06:25:00|16089.3|16088.6|16090.4|16089.7|16091.4|16090.5|16088.5|16087.8|231
1719556200000|2024-06-28 06:30:00|16090.3|16089.6|16091.5|16090.8|16092.8|16092.1|16090.2|16089.5|188
1719556500000|2024-06-28 06:35:00|16091.4|16090.7|16094.1|16093.4|16095.2|16094.3|16091.1|16090.4|149
1719556800000|2024-06-28 06:40:00|16094.4|16093.7|16094.8|16094.1|16097.2|16096.5|16094.1|16093.2|159
1719557100000|2024-06-28 06:45:00|16094.9|16094.2|16096.5|16095.8|16097.4|16096.7|16094.7|16094|139
1719557400000|2024-06-28 06:50:00|16096.7|16096|16091.5|16090.8|16096.7|16096|16091.4|16090.7|104
1719557700000|2024-06-28 06:55:00|16091.6|16090.9|16093.9|16093.2|16094|16093.3|16091.5|16090.8|79
1719558000000|2024-06-28 07:00:00|16093.8|16093.1|16104.6|16103.9|16106.4|16105.7|16093.6|16092.9|302
1719558300000|2024-06-28 07:05:00|16104.5|16103.8|16100.3|16099.6|16106.1|16105.4|16100.3|16099.6|273
1719558600000|2024-06-28 07:10:00|16100.4|16099.7|16100.1|16099.4|16102|16101.3|16099.2|16098.5|202
1719558900000|2024-06-28 07:15:00|16099.9|16099.2|16091.7|16090.7|16099.9|16099.2|16090.9|16089.9|411
1719559200000|2024-06-28 07:20:00|16091.8|16090.8|16094.9|16093.9|16095.5|16094.5|16089.3|16088.3|424
1719559500000|2024-06-28 07:25:00|16094.8|16093.8|16095.1|16094.4|16096.3|16095.3|16092.7|16091.7|254
1719559800000|2024-06-28 07:30:00|16095.2|16094.5|16094.1|16093.4|16096.4|16095.5|16093.3|16092.6|245
1719560100000|2024-06-28 07:35:00|16094.3|16093.3|16090|16089.3|16094.3|16093.3|16089.8|16089.1|221
1719560400000|2024-06-28 07:40:00|16090.2|16089.5|16088.3|16087.3|16092.2|16091.2|16084.4|16083.4|379
1719560700000|2024-06-28 07:45:00|16088.2|16087.2|16093.9|16092.9|16094.9|16093.9|16088.1|16087.1|335
1719561000000|2024-06-28 07:50:00|16094|16093|16092.6|16091.6|16095.6|16094.4|16090.6|16089.6|205
1719561300000|2024-06-28 07:55:00|16092.9|16091.9|16093.1|16092.4|16096.3|16095.6|16092.4|16091.4|266
1719561600000|2024-06-28 08:00:00|16093.3|16092.6|16090|16089|16094.3|16093.6|16089.6|16088.9|279
1719561900000|2024-06-28 08:05:00|16089.9|16088.9|16091.3|16090.3|16092.7|16091.7|16089.4|16088.6|256
1719562200000|2024-06-28 08:10:00|16091.2|16090.2|16092.3|16091.3|16094.4|16093.4|16090|16089|282
1719562500000|2024-06-28 08:15:00|16092.1|16091.1|16091|16090|16092.3|16091.5|16089.2|16088.4|294
1719562800000|2024-06-28 08:20:00|16091.2|16090.2|16089.6|16088.6|16091.6|16090.3|16088.5|16087.5|271
1719563100000|2024-06-28 08:25:00|16089.7|16088.7|16095.5|16094.5|16096.7|16095.7|16089.6|16088.6|221
1719563400000|2024-06-28 08:30:00|16095.6|16094.6|16092.4|16091.4|16096.6|16095.9|16091.8|16091.1|185
1719563700000|2024-06-28 08:35:00|16092.6|16091.6|16090.2|16089.2|16093|16092|16088.5|16087.5|133
1719564000000|2024-06-28 08:40:00|16090.7|16089.7|16092.1|16091.4|16093.7|16092.7|16090.1|16089.1|180
1719564300000|2024-06-28 08:45:00|16091.5|16090.8|16091.9|16091.2|16092|16091.3|16086.5|16085.5|203
1719564600000|2024-06-28 08:50:00|16092|16091.3|16090.8|16090.1|16092.5|16091.5|16089.6|16088.6|180
1719564900000|2024-06-28 08:55:00|16091|16090.3|16091.9|16090.9|16092.6|16091.9|16090.7|16089.9|188
1719565200000|2024-06-28 09:00:00|16092|16091|16088|16087|16092.7|16091.9|16088|16087|198
1719565500000|2024-06-28 09:05:00|16087.3|16086.3|16076.9|16075.9|16088.4|16087.4|16076.1|16075.4|358
1719565800000|2024-06-28 09:10:00|16077.1|16076.1|16078.3|16077.3|16078.8|16077.8|16073.4|16072.7|344
1719566100000|2024-06-28 09:15:00|16078.2|16077.2|16076.7|16075.7|16081.7|16080.7|16076.1|16075.4|179
1719566400000|2024-06-28 09:20:00|16077.2|16076.2|16074.9|16074.2|16079.3|16078.3|16074.1|16073.1|295
1719566700000|2024-06-28 09:25:00|16075.2|16074.5|16074.1|16073.1|16077.2|16076.2|16073.6|16072.9|278
1719567000000|2024-06-28 09:30:00|16074|16073|16072.3|16071.6|16075.9|16074.9|16071.6|16070.9|188
1719567300000|2024-06-28 09:35:00|16072.4|16071.7|16071.1|16070.4|16072.4|16071.7|16068|16067.1|232
1719567600000|2024-06-28 09:40:00|16071.5|16070.8|16068.6|16067.9|16071.9|16071.2|16066.5|16065.7|273
1719567900000|2024-06-28 09:45:00|16068.2|16067.5|16067.1|16066.4|16068.2|16067.5|16066.1|16065.4|96
1719568200000|2024-06-28 09:50:00|16067.5|16066.8|16070|16069|16072.4|16071.4|16067.2|16066.5|193
1719568500000|2024-06-28 09:55:00|16070.1|16069.1|16069.1|16068.4|16072.2|16071.5|16068.5|16067.8|178
1719568800000|2024-06-28 10:00:00|16069.2|16068.2|16073|16072|16073.1|16072.1|16068.8|16067.8|184
1719569100000|2024-06-28 10:05:00|16073.1|16072.1|16073.2|16072.5|16074.3|16073.4|16071.6|16070.9|117
1719569400000|2024-06-28 10:10:00|16073|16072.3|16069.1|16068.4|16074.3|16073.6|16066.7|16066|199
1719569700000|2024-06-28 10:15:00|16069.2|16068.5|16068.1|16067.1|16070.3|16069.6|16067.5|16066.5|186
1719570000000|2024-06-28 10:20:00|16068.2|16067.2|16067.8|16067.1|16070.8|16069.8|16067.8|16066.9|203
1719570300000|2024-06-28 10:25:00|16067.7|16067|16061.4|16060.4|16068.2|16067.5|16061|16060.2|252
1719570600000|2024-06-28 10:30:00|16061.6|16060.6|16057.2|16056.5|16063|16062|16055.8|16055.1|394
1719570900000|2024-06-28 10:35:00|16057.3|16056.6|16052.9|16051.9|16058.6|16057.9|16051.8|16050.8|298
1719571200000|2024-06-28 10:40:00|16053.1|16052.1|16056.7|16055.7|16057.8|16056.8|16051.8|16050.8|445
1719571500000|2024-06-28 10:45:00|16056.8|16055.8|16053.5|16052.5|16057.4|16056.4|16052.9|16051.9|309
1719571800000|2024-06-28 10:50:00|16053.4|16052.4|16053.3|16052.6|16057.1|16055.4|16052.3|16051.3|267
1719572100000|2024-06-28 10:55:00|16053.4|16052.7|16046.8|16046.1|16055.2|16054.2|16046.3|16045.6|234
1719572400000|2024-06-28 11:00:00|16046.4|16045.7|16048.6|16047.9|16050.2|16049.2|16046|16045.1|269
1719572700000|2024-06-28 11:05:00|16048.5|16047.8|16046.9|16045.9|16048.5|16047.8|16043.9|16043.2|339
1719573000000|2024-06-28 11:10:00|16047.1|16045.5|16052.9|16051.9|16054.8|16053.5|16046.7|16045.5|329
1719573300000|2024-06-28 11:15:00|16053|16052|16057.4|16056.7|16057.4|16056.7|16052.3|16051.6|219
1719573600000|2024-06-28 11:20:00|16057.3|16056.6|16056.8|16055.8|16059.7|16058.1|16054.5|16053.8|207
1719573900000|2024-06-28 11:25:00|16057|16056|16062.4|16061.4|16062.5|16061.5|16056.1|16055.4|232
1719574200000|2024-06-28 11:30:00|16062.2|16061.5|16065.3|16064.6|16066|16065.3|16061.7|16061|234
1719574500000|2024-06-28 11:35:00|16065.4|16064.7|16064.8|16064.1|16066.4|16065.7|16064.1|16063.4|117
1719574800000|2024-06-28 11:40:00|16064.9|16064.2|16062.6|16061.9|16065|16064.3|16060.3|16059.4|176
1719575100000|2024-06-28 11:45:00|16062.4|16061.7|16063.7|16063|16063.7|16063|16061.3|16060.6|151
1719575400000|2024-06-28 11:50:00|16063.6|16062.9|16060|16059|16063.8|16063.1|16058.1|16057.4|168
1719575700000|2024-06-28 11:55:00|16060.1|16059.1|16065.3|16064.6|16066.1|16065.4|16058.5|16057.8|187
1719576000000|2024-06-28 12:00:00|16065.2|16064.5|16063.5|16062.8|16065.7|16065|16058.5|16057.5|274
1719576300000|2024-06-28 12:05:00|16063.4|16062.7|16061.1|16060.4|16065.1|16064.2|16060.1|16059.4|195
1719576600000|2024-06-28 12:10:00|16060.9|16060.2|16063.6|16062.9|16063.7|16063|16060.8|16060.1|144
1719576900000|2024-06-28 12:15:00|16063.7|16063|16060|16059|16065|16064.3|16060|16059|183
1719577200000|2024-06-28 12:20:00|16060.1|16059.1|16060.3|16059.3|16064.2|16063.3|16059.2|16058.2|327
1719577500000|2024-06-28 12:25:00|16059.8|16058.8|16062|16056.1|16062.3|16061.3|16057.3|16055.7|247
1719577800000|2024-06-28 12:30:00|16062.3|16056.3|16047.7|16046.7|16067|16061|16041.3|16035.7|1778
1719578100000|2024-06-28 12:35:00|16047.9|16046.9|16049.1|16048.1|16052.3|16051.3|16043|16041.8|922
1719578400000|2024-06-28 12:40:00|16049.2|16048.2|16055.6|16054.6|16060.1|16058.8|16047|16046|869
1719578700000|2024-06-28 12:45:00|16055.5|16054.5|16053.7|16052.7|16058.3|16057.2|16052.7|16051.2|530
1719579000000|2024-06-28 12:50:00|16053.6|16052.6|16048.2|16047.2|16053.6|16052.6|16045.7|16044.7|517
1719579300000|2024-06-28 12:55:00|16048.1|16047.1|16051.6|16050.9|16055.6|16054.6|16048|16047|397
1719579600000|2024-06-28 13:00:00|16051.9|16051.2|16047.7|16047|16051.9|16051.2|16043.9|16043.2|508
1719579900000|2024-06-28 13:05:00|16047.6|16046.9|16042.7|16042|16048.3|16047.3|16041.1|16040.4|390
1719580200000|2024-06-28 13:10:00|16042.9|16042.2|16037.3|16036.3|16044.8|16044.1|16035.3|16034.6|398
1719580500000|2024-06-28 13:15:00|16037.4|16036.4|16040.8|16039.8|16044.3|16043.3|16037.3|16036.3|423
1719580800000|2024-06-28 13:20:00|16040.6|16039.6|16040|16039.3|16045.1|16044.1|16038.7|16038|372
1719581100000|2024-06-28 13:25:00|16039.9|16039.2|16041.1|16040.4|16042.4|16041.4|16029.2|16028.2|554
1719581400000|2024-06-28 13:30:00|16040.9|16040.2|16038.1|16037.1|16042.3|16041.5|16035.4|16034.7|562
1719581700000|2024-06-28 13:35:00|16037.7|16036.7|16032.5|16031.5|16038.2|16037.5|16030.1|16029.4|357
1719582000000|2024-06-28 13:40:00|16032.4|16031.4|16033.3|16030.7|16042.5|16038.7|16026.9|16025.9|627
1719582300000|2024-06-28 13:45:00|16033.1|16030.8|16031|16030|16036.3|16035.1|16028.3|16027.3|571
1719582600000|2024-06-28 13:50:00|16030.9|16029.9|16039.2|16038.2|16040.9|16040.2|16029.8|16028.8|503
1719582900000|2024-06-28 13:55:00|16039.1|16038.1|16048.8|16045.4|16049.5|16047.3|16034.4|16033.4|469
1719583200000|2024-06-28 14:00:00|16048.7|16045.2|16047.3|16046.3|16049.1|16048.4|16039|16038|723
1719583500000|2024-06-28 14:05:00|16047.4|16046.4|16052.4|16051.7|16060.2|16058.4|16047.3|16046.3|752
1719583800000|2024-06-28 14:10:00|16052.5|16051.8|16051.3|16049.7|16056|16055|16047.2|16046.2|735
1719584100000|2024-06-28 14:15:00|16050.8|16049.8|16046|16045|16052.6|16051.1|16043.4|16042.7|637
1719584400000|2024-06-28 14:20:00|16046.1|16045.1|16053.2|16052.2|16053.6|16052.7|16041.8|16041.1|543
1719584700000|2024-06-28 14:25:00|16053.3|16052.3|16043.2|16042.2|16054.5|16053.5|16041.9|16040.7|721
1719585000000|2024-06-28 14:30:00|16042.7|16042|16049.4|16048.4|16049.4|16048.4|16040.1|16039.1|505
1719585300000|2024-06-28 14:35:00|16049.3|16048.3|16051.4|16050.7|16054.5|16053.3|16044.5|16043.8|480
1719585600000|2024-06-28 14:40:00|16051.7|16051|16057.2|16056.2|16064|16063.3|16051.1|16050.4|721
1719585900000|2024-06-28 14:45:00|16057.4|16056.4|16057.3|16056.6|16061.5|16060.8|16054.3|16053.3|777
1719586200000|2024-06-28 14:50:00|16057.2|16056.5|16074.8|16074.1|16076.9|16076.2|16057.2|16056.5|1953
1719586500000|2024-06-28 14:55:00|16075.2|16074.5|16084.1|16082.3|16087|16086.3|16073.6|16072.3|1532
1719586800000|2024-06-28 15:00:00|16083.9|16082.1|16085.2|16084.2|16092.1|16091.2|16081.7|16080.3|1026
1719587100000|2024-06-28 15:05:00|16085.3|16084.3|16093.7|16093|16097.1|16096.4|16084|16083|650
1719587400000|2024-06-28 15:10:00|16094.1|16093.4|16086.2|16085.5|16095.7|16094.9|16086.2|16085.5|571
1719587700000|2024-06-28 15:15:00|16086.3|16085.6|16094.3|16093.6|16094.4|16093.7|16086|16085.2|469
1719588000000|2024-06-28 15:20:00|16094.8|16094.1|16089.1|16088.4|16095.2|16094.5|16088.8|16088.1|341
1719588300000|2024-06-28 15:25:00|16088.9|16088.2|16086.8|16085.8|16090.3|16089.3|16086.1|16085.4|468
1719588600000|2024-06-28 15:30:00|16086.7|16085.7|16082.3|16081.6|16089|16088.3|16081.7|16081|410
1719588900000|2024-06-28 15:35:00|16082.1|16081.4|16085.2|16084.5|16085.8|16085.1|16080.9|16079.9|311
1719589200000|2024-06-28 15:40:00|16084.3|16083.6|16084.5|16083.5|16086.7|16085.7|16082.3|16081.4|335
1719589500000|2024-06-28 15:45:00|16084.4|16083.4|16081.1|16080.4|16084.7|16083.8|16080.9|16080.1|262
1719589800000|2024-06-28 15:50:00|16081|16080.3|16081.7|16081|16085.2|16084.5|16080.9|16080.2|227
1719590100000|2024-06-28 15:55:00|16082|16081.3|16089|16088|16089.5|16088.3|16081.3|16080.6|328
1719590400000|2024-06-28 16:00:00|16088.9|16087.9|16082.4|16081.7|16089.4|16088.4|16082.3|16081.6|260
1719590700000|2024-06-28 16:05:00|16082.5|16081.8|16084.1|16083.4|16085.2|16084.2|16082.1|16081.4|273
1719591000000|2024-06-28 16:10:00|16084.2|16083.5|16082.5|16081.5|16086.5|16085.6|16082.4|16081.4|251
1719591300000|2024-06-28 16:15:00|16082.6|16081.6|16083|16082.3|16085.4|16084.4|16082.4|16081.4|256
1719591600000|2024-06-28 16:20:00|16083.1|16082.4|16084.2|16083.5|16085.5|16084.5|16082.4|16081.5|218
1719591900000|2024-06-28 16:25:00|16084|16083.3|16084.2|16083.2|16085.1|16084.4|16082.6|16081.9|176
1719592200000|2024-06-28 16:30:00|16084.3|16083.3|16082.6|16081.9|16084.6|16083.6|16081.2|16080.5|163
1719592500000|2024-06-28 16:35:00|16082.5|16081.8|16084.2|16083.5|16084.9|16083.9|16081.9|16081.2|173
1719592800000|2024-06-28 16:40:00|16084.3|16083.6|16087.7|16087|16088.3|16087.3|16084.3|16083.6|183
1719593100000|2024-06-28 16:45:00|16087.8|16087.1|16085.6|16084.9|16088.7|16088|16085.2|16084.3|167
1719593400000|2024-06-28 16:50:00|16085.7|16085|16083.6|16082.6|16087.3|16086.3|16083.6|16082.6|151
1719593700000|2024-06-28 16:55:00|16083.5|16082.5|16085.5|16084.8|16086.2|16085.5|16082.9|16082.2|135
1719594000000|2024-06-28 17:00:00|16085.4|16084.7|16083.4|16082.7|16086.2|16085.5|16082.4|16081.7|148
1719594300000|2024-06-28 17:05:00|16083.1|16082.4|16082.3|16081.6|16083.9|16082.9|16081.2|16080.2|96
1719594600000|2024-06-28 17:10:00|16082.4|16081.7|16078.6|16077.6|16082.4|16081.7|16077.9|16077.2|122
1719594900000|2024-06-28 17:15:00|16078.5|16077.5|16077.8|16076.8|16078.8|16077.8|16076.4|16075.4|152
1719595200000|2024-06-28 17:20:00|16077.9|16076.9|16078.4|16077.7|16078.9|16078.1|16076.4|16075.4|177
1719595500000|2024-06-28 17:25:00|16078.3|16077.6|16081.6|16080.9|16081.8|16081.1|16078.3|16077.4|133
1719595800000|2024-06-28 17:30:00|16081.4|16080.7|16085.2|16084.5|16085.6|16084.9|16081.4|16080.7|144
1719596100000|2024-06-28 17:35:00|16085.1|16084.4|16090.2|16089.2|16090.8|16089.9|16085|16084.3|141
1719596400000|2024-06-28 17:40:00|16090.3|16089.3|16087.9|16086.9|16090.9|16089.9|16087.8|16086.8|144
1719596700000|2024-06-28 17:45:00|16087.8|16086.8|16083.2|16082.2|16087.8|16086.8|16083.1|16082.1|156
1719597000000|2024-06-28 17:50:00|16083.1|16082.1|16084.2|16083.2|16084.3|16083.3|16082.4|16081.4|113
1719597300000|2024-06-28 17:55:00|16084.1|16083.1|16080.4|16079.4|16084.2|16083.2|16080|16079|220
1719597600000|2024-06-28 18:00:00|16080.3|16079.3|16082.6|16081.6|16082.7|16081.7|16079.4|16078.4|187
1719597900000|2024-06-28 18:05:00|16082.4|16081.4|16078|16077|16082.4|16081.4|16077.5|16076.5|138
1719598200000|2024-06-28 18:10:00|16077.9|16076.9|16079.3|16078.3|16079.3|16078.3|16076.5|16075.5|142
1719598500000|2024-06-28 18:15:00|16079.1|16078.1|16076.7|16075.7|16079.6|16078.6|16076.7|16075.7|181
1719598800000|2024-06-28 18:20:00|16076.8|16075.8|16073.3|16072.3|16078|16077|16072.2|16071.2|152
1719599100000|2024-06-28 18:25:00|16073|16072|16072.8|16071.8|16073.6|16072.6|16071.3|16070.3|131
1719599400000|2024-06-28 18:30:00|16073.2|16072.2|16072.5|16071.5|16073.9|16072.9|16071.4|16070.4|187
1719599700000|2024-06-28 18:35:00|16072.4|16071.4|16073.2|16071.6|16073.7|16072.7|16071.4|16070.4|212
1719600000000|2024-06-28 18:40:00|16072.9|16071.9|16072.6|16071.6|16073.4|16072.1|16071.5|16070.5|141
1719600300000|2024-06-28 18:45:00|16072.4|16071.4|16075.6|16074|16075.8|16074|16072|16071|111
1719600600000|2024-06-28 18:50:00|16075.7|16073.9|16077|16076|16078.2|16077.2|16075.4|16073.8|164
1719600900000|2024-06-28 18:55:00|16076.9|16075.9|16081.2|16080.2|16081.2|16080.2|16076.8|16075.8|212
1719601200000|2024-06-28 19:00:00|16081.1|16080.1|16082.4|16081.7|16082.7|16082|16080.5|16079.5|125
1719601500000|2024-06-28 19:05:00|16082.3|16081.6|16081.5|16080.8|16082.8|16081.8|16080.7|16079.7|89
1719601800000|2024-06-28 19:10:00|16081.6|16080.9|16081.3|16080.3|16082.4|16081.3|16080.7|16079.9|61
1719602100000|2024-06-28 19:15:00|16081.2|16080.2|16082|16081.3|16082.3|16081.5|16081.1|16080.1|64
1719602400000|2024-06-28 19:20:00|16081.9|16081.2|16080.2|16079.2|16082.3|16081.6|16080.2|16079.2|60
1719602700000|2024-06-28 19:25:00|16080.1|16079.1|16082.3|16081.3|16083.8|16082.8|16080.1|16079.1|56
1719603000000|2024-06-28 19:30:00|16082.5|16081.5|16084.8|16083.8|16085.1|16084.4|16082.5|16081.5|77
1719603300000|2024-06-28 19:35:00|16084|16083|16082.7|16081.7|16084|16083|16082.3|16080.9|85
1719603600000|2024-06-28 19:40:00|16082.8|16081.8|16083.6|16082.9|16085.3|16084.3|16082.7|16081.7|123
1719603900000|2024-06-28 19:45:00|16083.7|16083|16084|16083.3|16085.4|16084.4|16082.2|16081.5|109
1719604200000|2024-06-28 19:50:00|16083.9|16083.2|16082.8|16081.8|16086.4|16085.4|16082.6|16081.6|165
1719604500000|2024-06-28 19:55:00|16082.9|16081.9|16086.8|16085.8|16089.2|16088.2|16082.6|16081.6|299
1719604800000|2024-06-28 20:00:00|16087.2|16086.2|16091.5|16090.5|16094.6|16093.6|16086.9|16085.9|467
1719605100000|2024-06-28 20:05:00|16091.4|16090.4|16090.2|16089.2|16091.9|16090.9|16089|16088|63
1719605400000|2024-06-28 20:10:00|16090.5|16089.5|16088.4|16087.4|16091.3|16090.3|16087.8|16086.8|76
1719605700000|2024-06-28 20:15:00|16088.3|16087.3|16089.9|16088.9|16089.9|16088.9|16087.5|16086.5|76
1719606000000|2024-06-28 20:20:00|16090.2|16089.2|16092.9|16091.9|16093.4|16092.4|16089|16088|124
1719606300000|2024-06-28 20:25:00|16093.1|16092.1|16093.5|16092.5|16094.5|16093.5|16091.5|16090.5|238
1719606600000|2024-06-28 20:30:00|16093.4|16092.4|16093.8|16092.8|16094.1|16093.1|16092.8|16091.8|186
1719606900000|2024-06-28 20:35:00|16093.9|16092.9|16091.4|16090.4|16095.5|16093.8|16091.4|16089.7|109
1719607200000|2024-06-28 20:40:00|16091.5|16090.5|16089.2|16088.2|16093.4|16090.5|16086.3|16083.8|342
1719607500000|2024-06-28 20:45:00|16090.5|16086.6|16088.8|16087.8|16092.3|16088.9|16088.3|16086.4|180
1719607800000|2024-06-28 20:50:00|16090.5|16086.2|16092.3|16086.3|16094.6|16089.4|16090.3|16084.4|222
1719608100000|2024-06-28 20:55:00|16092.8|16085.8|16093.1|16086.1|16094.6|16087.6|16090|16083|260
1719777600000|2024-06-30 20:00:00|16080|16068|16072.8|16061.4|16080.4|16068.4|16069.4|16057.4|21
1719777900000|2024-06-30 20:05:00|16073.2|16063.9|16071.1|16064.8|16074.3|16065.3|16069.5|16061.4|29
1719778200000|2024-06-30 20:10:00|16071.2|16065|16076.4|16064.4|16077|16065|16069.7|16062.2|16
1719778500000|2024-06-30 20:15:00|16076.6|16064.6|16087|16075|16091.6|16079.6|16071.6|16063.7|13
1719778800000|2024-06-30 20:20:00|16081|16069|16085.7|16073.7|16085.7|16073.7|16080.1|16068.1|6
1719779100000|2024-06-30 20:25:00|16086.2|16074.2|16084.9|16072.9|16086.9|16074.9|16082.3|16070.3|10
1719779400000|2024-06-30 20:30:00|16083.3|16071.3|16084.1|16072.1|16088.2|16076.2|16082.1|16070.1|11
1719779700000|2024-06-30 20:35:00|16088|16076|16086|16074|16090.4|16078.4|16085.7|16073.7|12
1719780000000|2024-06-30 20:40:00|16085.9|16073.9|16084.9|16072.9|16091.3|16079.3|16076.8|16066.8|12
1719780300000|2024-06-30 20:45:00|16084.8|16072.8|16083.9|16071.9|16084.9|16072.9|16082.7|16070.7|9
1719780600000|2024-06-30 20:50:00|16083.8|16071.8|16083.7|16071.7|16083.8|16071.8|16083.3|16071.3|3
1719780900000|2024-06-30 20:55:00|16084.2|16071.2|16083.8|16076.8|16084.2|16077.1|16081.4|16071.2|15
1719781200000|2024-06-30 21:00:00|16084.1|16077.1|16083.5|16076.5|16089|16082|16080.4|16073.4|16
1719781500000|2024-06-30 21:05:00|16084|16077|16082.6|16075.6|16084.3|16077.3|16082.1|16075.1|17
1719781800000|2024-06-30 21:10:00|16082.3|16075.3|16085.9|16078.9|16086.5|16079.5|16082.3|16075.3|33
1719782100000|2024-06-30 21:15:00|16085.8|16078.8|16083|16076|16086|16079|16082.6|16075.6|23
1719782400000|2024-06-30 21:20:00|16082.8|16075.8|16082.3|16075.3|16083.5|16076.5|16082.3|16075.3|29
1719782700000|2024-06-30 21:25:00|16082.8|16075.8|16093.2|16086.9|16093.7|16087.5|16082.8|16075.8|56
1719783000000|2024-06-30 21:30:00|16093.6|16086.6|16081.7|16074.7|16093.6|16086.6|16079.9|16072.9|44
1719783300000|2024-06-30 21:35:00|16081.8|16074.8|16084.4|16077.4|16086.4|16079.4|16080.7|16073.7|62
1719783600000|2024-06-30 21:40:00|16085.6|16078.6|16084.3|16077.3|16085.6|16078.6|16084.2|16077.2|81
1719783900000|2024-06-30 21:45:00|16084.7|16077.7|16084.8|16077.8|16085.2|16078.2|16084.6|16077.6|49
1719784200000|2024-06-30 21:50:00|16084.9|16077.9|16087.9|16080.9|16087.9|16082.1|16082.6|16076.8|48
1719784500000|2024-06-30 21:55:00|16086.9|16082.1|16085.6|16081|16087.9|16082.1|16085.6|16080.3|18
1719784800000|2024-06-30 22:00:00|16085.7|16080.3|16094.1|16090.5|16096.9|16092.3|16084.7|16079.9|381
1719785100000|2024-06-30 22:05:00|16093.6|16091|16083.7|16081.4|16093.7|16091.1|16082.7|16080|244
1719785400000|2024-06-30 22:10:00|16083.5|16081.8|16085|16082.1|16085|16082.7|16083.2|16080.5|95
1719785700000|2024-06-30 22:15:00|16086.2|16083|16084.9|16083.4|16089.1|16086.3|16083.9|16081.4|150
1719786000000|2024-06-30 22:20:00|16084.7|16083.2|16087|16084.3|16087.7|16086.7|16084.4|16082.8|113
1719786300000|2024-06-30 22:25:00|16087.1|16084.2|16088.8|16085.5|16089.9|16087|16085.9|16082.6|128
1719786600000|2024-06-30 22:30:00|16088.7|16085.4|16087.6|16084.7|16092.1|16088.8|16087.1|16084.6|218
1719786900000|2024-06-30 22:35:00|16087.7|16085.2|16086.5|16085.5|16088.2|16086.2|16085.1|16083.4|144
1719787200000|2024-06-30 22:40:00|16086.4|16085.4|16084|16081.8|16086.4|16085.4|16081|16079.4|207
1719787500000|2024-06-30 22:45:00|16084.1|16081.9|16086.5|16084.5|16087.9|16086.1|16084.1|16081.8|234
1719787800000|2024-06-30 22:50:00|16086.3|16084.4|16084.2|16083.2|16087.4|16085.3|16083.9|16082.8|261
1719788100000|2024-06-30 22:55:00|16084.1|16083.1|16083.1|16081.2|16085.9|16084.4|16082.4|16081|186
1719788400000|2024-06-30 23:00:00|16082.6|16081.6|16083.6|16082.6|16084.4|16083.1|16081.4|16080.1|177
1719788700000|2024-06-30 23:05:00|16083.9|16082.9|16083|16082|16085.3|16083.9|16083|16082|108
1719789000000|2024-06-30 23:10:00|16082.9|16081.9|16079.3|16077.7|16082.9|16081.9|16078.7|16077.3|177
1719789300000|2024-06-30 23:15:00|16078.9|16077.9|16079.1|16078.1|16080.6|16079.6|16078.9|16077.7|104
1719789600000|2024-06-30 23:20:00|16079.2|16078.4|16081.8|16080.3|16082.4|16081.7|16079.2|16078.4|68
1719789900000|2024-06-30 23:25:00|16081.6|16080.6|16081.6|16080.6|16083|16081.8|16081.5|16080.4|36
1719790200000|2024-06-30 23:30:00|16081.5|16080.5|16080.2|16079.2|16082|16081|16079.9|16078.9|42
1719790500000|2024-06-30 23:35:00|16080.3|16078.7|16083.5|16081.8|16083.5|16082|16080.1|16078.7|72
1719790800000|2024-06-30 23:40:00|16083.4|16081.7|16086.8|16085.8|16087.1|16086.1|16083|16081.7|128
1719791100000|2024-06-30 23:45:00|16086|16085|16089.9|16088.2|16089.9|16088.6|16085.6|16084.6|78
1719791400000|2024-06-30 23:50:00|16090|16088.3|16088.1|16087.1|16090.7|16089.5|16086.7|16085.7|105
1719791700000|2024-06-30 23:55:00|16087.7|16086.7|16093.1|16092.1|16094.1|16093.4|16087.7|16086.7|223
1719792000000|2024-07-01 00:00:00|16093.3|16092.3|16087.4|16086.7|16094.4|16093.4|16083.9|16083.2|344
1719792300000|2024-07-01 00:05:00|16087.2|16086.5|16088.2|16087.5|16088.9|16088.2|16083.8|16083.1|175
1719792600000|2024-07-01 00:10:00|16088.6|16087.9|16089.3|16088.6|16089.8|16089.1|16086.9|16086.2|91
1719792900000|2024-07-01 00:15:00|16089.8|16089.1|16097.3|16096.3|16103.4|16102.7|16089.7|16089|410
1719793200000|2024-07-01 00:20:00|16096.2|16095.2|16083.8|16082.8|16098.8|16097.8|16074.6|16072.9|800
1719793500000|2024-07-01 00:25:00|16084|16083|16093.5|16092.5|16094.2|16093.2|16082.7|16082|450
1719793800000|2024-07-01 00:30:00|16093.4|16092.4|16099.2|16098.5|16100.3|16099.3|16092.8|16091.8|230
1719794100000|2024-07-01 00:35:00|16099.1|16098.4|16095.3|16094.3|16100.7|16099.7|16094.2|16093.2|311
1719794400000|2024-07-01 00:40:00|16095.2|16094.2|16099.2|16098.2|16102|16101.3|16094.3|16093.3|259
1719794700000|2024-07-01 00:45:00|16099.4|16098.4|16113.8|16113.1|16115.7|16114.7|16099.4|16098.4|414
1719795000000|2024-07-01 00:50:00|16114|16113.3|16116.9|16116.2|16119.1|16118.4|16111.5|16110.5|490
1719795300000|2024-07-01 00:55:00|16117|16116.3|16100.2|16099.2|16118.4|16117.4|16099.3|16098.3|655
1719795600000|2024-07-01 01:00:00|16100|16099.3|16096.1|16095.1|16104.5|16103.1|16092.4|16091.7|726
1719795900000|2024-07-01 01:05:00|16096.2|16095.2|16093.1|16091.5|16099.7|16099|16091.3|16090.3|489
1719796200000|2024-07-01 01:10:00|16093|16091.4|16095.4|16094.4|16096.1|16094.5|16087.5|16086.6|563
1719796500000|2024-07-01 01:15:00|16095.6|16094.1|16092.9|16091.9|16098.4|16096.9|16091.1|16090.4|455
1719796800000|2024-07-01 01:20:00|16092.8|16091.8|16093.2|16091.6|16094.8|16093.5|16090.7|16089.7|305
1719797100000|2024-07-01 01:25:00|16092.9|16091.9|16094.5|16093.5|16096.2|16095.2|16090.7|16089.7|327
1719797400000|2024-07-01 01:30:00|16094.3|16093.6|16092.3|16091.6|16095.5|16094.5|16087.6|16086.6|335
1719797700000|2024-07-01 01:35:00|16092.7|16091.7|16089.8|16088.8|16093.9|16093.2|16089.3|16088.3|280
1719798000000|2024-07-01 01:40:00|16089.7|16088.7|16092.7|16091.7|16092.9|16091.9|16084.7|16083.7|344
1719798300000|2024-07-01 01:45:00|16092.6|16091.6|16087.9|16086.9|16092.9|16092.2|16086.5|16085.8|249
1719798600000|2024-07-01 01:50:00|16087.8|16086.8|16091.6|16090.9|16091.8|16091|16087.6|16086.8|165
1719798900000|2024-07-01 01:55:00|16091.7|16091|16093.2|16092.2|16093.2|16092.2|16089.2|16088.2|154
1719799200000|2024-07-01 02:00:00|16093.8|16092.8|16087.6|16086.6|16094.2|16093.2|16086.6|16085.7|130
1719799500000|2024-07-01 02:05:00|16087.4|16086.4|16088|16087|16088.9|16088.2|16087|16086|94
1719799800000|2024-07-01 02:10:00|16088.6|16087.6|16091.5|16090.8|16093.3|16092.3|16088.6|16087.6|133
1719800100000|2024-07-01 02:15:00|16091.3|16090.3|16088.5|16087.8|16091.3|16090.3|16086.6|16085.6|176
1719800400000|2024-07-01 02:20:00|16088.7|16088|16085.4|16084.4|16089.9|16088.9|16085.3|16084.3|166
1719800700000|2024-07-01 02:25:00|16085.3|16084.3|16087.9|16086.9|16088|16087|16084.2|16083.2|146
1719801000000|2024-07-01 02:30:00|16088|16087|16092.9|16091.9|16092.9|16091.9|16086.6|16085.6|101
1719801300000|2024-07-01 02:35:00|16092.8|16091.8|16091.7|16091|16093|16092.3|16090.3|16089.3|87
1719801600000|2024-07-01 02:40:00|16092.5|16091.8|16092.7|16092|16094.4|16093.6|16092.3|16091.6|59
1719801900000|2024-07-01 02:45:00|16092.6|16091.9|16088.3|16087.6|16092.6|16091.9|16088.1|16087.4|58
1719802200000|2024-07-01 02:50:00|16088.2|16087.5|16089.9|16088.9|16091|16089.8|16087.7|16087|76
1719802500000|2024-07-01 02:55:00|16090|16089|16090.4|16089.4|16090.4|16089.4|16089.8|16088.8|64
1719802800000|2024-07-01 03:00:00|16090.5|16089.5|16092.5|16091.5|16093|16092|16090.5|16089.5|66
1719803100000|2024-07-01 03:05:00|16092.6|16091.6|16095.8|16094.8|16095.8|16094.8|16092.2|16091.1|79
1719803400000|2024-07-01 03:10:00|16095.9|16094.9|16095.2|16094.5|16097.2|16096|16095.2|16094.5|42
1719803700000|2024-07-01 03:15:00|16095.3|16094.6|16095.6|16094.6|16096.2|16095.2|16093.2|16091.9|86
1719804000000|2024-07-01 03:20:00|16095.7|16094.7|16099.5|16098.5|16100|16098.7|16095.4|16094.7|44
1719804300000|2024-07-01 03:25:00|16099.6|16098.6|16099.9|16098.9|16101.3|16100.3|16098.2|16097.4|115
1719804600000|2024-07-01 03:30:00|16099.8|16098.8|16103.1|16102.1|16106.9|16106.1|16099.8|16098.8|169
1719804900000|2024-07-01 03:35:00|16102.9|16101.9|16104.6|16103.9|16104.7|16103.9|16100.6|16099.6|124
1719805200000|2024-07-01 03:40:00|16104.7|16104|16105.8|16104.8|16106|16104.9|16101.4|16100.5|117
1719805500000|2024-07-01 03:45:00|16105.7|16104.7|16104.7|16104|16108.1|16107.1|16104.5|16103.8|123
1719805800000|2024-07-01 03:50:00|16104.5|16103.8|16103.4|16102.4|16104.7|16104|16102.7|16101.7|76
1719806100000|2024-07-01 03:55:00|16103.5|16102.5|16105.8|16104.8|16106.7|16105.7|16102.7|16101.7|80
1719806400000|2024-07-01 04:00:00|16106.2|16105.2|16103.5|16102.5|16106.2|16105.2|16103.2|16102.4|64
1719806700000|2024-07-01 04:05:00|16103.4|16102.4|16098.7|16097.7|16103.5|16102.7|16098.7|16097.7|101
1719807000000|2024-07-01 04:10:00|16098.8|16097.8|16103.7|16102.7|16104.7|16103.7|16098|16097|114
1719807300000|2024-07-01 04:15:00|16103.6|16102.6|16102.2|16101.2|16104.7|16103.7|16102|16101|86
1719807600000|2024-07-01 04:20:00|16101.9|16101.5|16102.8|16102.1|16103.4|16102.7|16101.5|16100.8|49
1719807900000|2024-07-01 04:25:00|16102.9|16102.2|16104.2|16103.5|16106.4|16105.7|16102.9|16102.2|121
1719808200000|2024-07-01 04:30:00|16104.3|16103.6|16104.9|16104.2|16105.5|16104.8|16102.4|16101.7|111
1719808500000|2024-07-01 04:35:00|16105|16104.3|16107.7|16107|16108.3|16107.6|16105|16104.3|108
1719808800000|2024-07-01 04:40:00|16107.4|16106.7|16106.5|16105.8|16108.9|16108.2|16105.4|16104.7|61
1719809100000|2024-07-01 04:45:00|16106.6|16105.9|16106.9|16106.2|16107|16106.3|16106.5|16105.8|19
1719809400000|2024-07-01 04:50:00|16107|16106.3|16105.1|16104.1|16107.9|16107.1|16104.8|16103.8|45
1719809700000|2024-07-01 04:55:00|16105|16104|16107.8|16107.1|16107.8|16107.1|16104.5|16103.8|77
1719810000000|2024-07-01 05:00:00|16107.9|16107.2|16111.5|16110.8|16112.4|16111.7|16107.2|16106.5|115
1719810300000|2024-07-01 05:05:00|16111.4|16110.7|16109.3|16108.6|16112.7|16112|16109.3|16108.6|80
1719810600000|2024-07-01 05:10:00|16109.1|16108.4|16107.2|16106.5|16109.2|16108.5|16105.7|16105|59
1719810900000|2024-07-01 05:15:00|16107.4|16106.7|16105.6|16104.9|16107.4|16106.7|16102.8|16102.1|124
1719811200000|2024-07-01 05:20:00|16105.7|16105|16102|16101|16105.8|16105.1|16100.4|16099.5|164
1719811500000|2024-07-01 05:25:00|16102.1|16101.1|16102.5|16101.8|16103|16102|16100.6|16099.9|88
1719811800000|2024-07-01 05:30:00|16102.8|16102.1|16106|16105.3|16106|16105.3|16102.3|16101.6|145
1719812100000|2024-07-01 05:35:00|16106.6|16105.9|16105.5|16104.8|16108|16107.2|16104.5|16103.8|124
1719812400000|2024-07-01 05:40:00|16105.7|16105|16103|16102.3|16105.8|16105.1|16102.4|16101.7|94
1719812700000|2024-07-01 05:45:00|16102.7|16102|16103.3|16102.3|16103.8|16103.1|16101|16100.3|102
1719813000000|2024-07-01 05:50:00|16103.4|16102.4|16101.2|16100.5|16104.9|16104.2|16101.2|16100.5|120
1719813300000|2024-07-01 05:55:00|16101.4|16100.7|16104.1|16103.4|16104.4|16103.7|16099.9|16099.2|101
1719813600000|2024-07-01 06:00:00|16103.8|16103.1|16104|16103.3|16105.7|16105|16100.2|16099.2|276
1719813900000|2024-07-01 06:05:00|16103.8|16103.1|16098.2|16097.2|16104.1|16103.4|16095|16094|221
1719814200000|2024-07-01 06:10:00|16098.1|16097.1|16095.4|16094.7|16099.5|16098.8|16095|16094.3|254
1719814500000|2024-07-01 06:15:00|16095.2|16094.5|16095.5|16094.8|16099|16098.3|16094.1|16093.4|239
1719814800000|2024-07-01 06:20:00|16095.6|16094.9|16092.5|16091.8|16095.7|16094.9|16091.9|16091.2|203
1719815100000|2024-07-01 06:25:00|16092.3|16091.6|16094.3|16093.3|16096|16095|16091.3|16090.3|253
1719815400000|2024-07-01 06:30:00|16094.2|16093.2|16100.7|16100|16101|16100.3|16094.1|16093.1|352
1719815700000|2024-07-01 06:35:00|16100.6|16099.9|16101.7|16100.7|16102.8|16102.1|16099.3|16098.6|202
1719816000000|2024-07-01 06:40:00|16101.4|16100.4|16098.1|16097.1|16104.4|16103.4|16098|16097|193
1719816300000|2024-07-01 06:45:00|16098.2|16097.2|16100.5|16099.8|16100.6|16099.9|16096.1|16095.2|218
1719816600000|2024-07-01 06:50:00|16100.3|16099.6|16097.4|16096.7|16100.3|16099.6|16095.9|16095.2|191
1719816900000|2024-07-01 06:55:00|16097.3|16096.6|16091|16090.3|16097.4|16096.7|16090.9|16090.2|271
1719817200000|2024-07-01 07:00:00|16090.8|16090.1|16093.4|16092.4|16095|16093.6|16087.5|16086.5|602
1719817500000|2024-07-01 07:05:00|16093.3|16092.3|16095.3|16094.3|16097.4|16096.4|16091.9|16090.9|351
1719817800000|2024-07-01 07:10:00|16095.4|16094.4|16094.5|16093.8|16098.8|16097.8|16093.9|16093.2|311
1719818100000|2024-07-01 07:15:00|16094.9|16094.2|16100.8|16099.8|16102.4|16101.7|16093.7|16093|253
1719818400000|2024-07-01 07:20:00|16100.7|16099.7|16103.6|16102.9|16104.8|16104.1|16100.6|16099.6|199
1719818700000|2024-07-01 07:25:00|16103.5|16102.8|16105.8|16105.1|16106.1|16105.2|16103.4|16102.4|161
1719819000000|2024-07-01 07:30:00|16105.9|16105.2|16104.1|16103.4|16106.8|16106.1|16102.5|16101.6|175
1719819300000|2024-07-01 07:35:00|16104.2|16103.5|16103.6|16102.9|16108|16107.1|16103.1|16102.4|173
1719819600000|2024-07-01 07:40:00|16103.3|16102.6|16100.6|16099.6|16103.6|16102.9|16098|16097.3|202
1719819900000|2024-07-01 07:45:00|16100.7|16099.7|16101.7|16101|16104.4|16103.4|16100.6|16099.6|161
1719820200000|2024-07-01 07:50:00|16101.8|16101.1|16100.5|16099.5|16103.5|16102.3|16099.9|16098.9|263
1719820500000|2024-07-01 07:55:00|16100.4|16099.4|16101.8|16100.8|16106.2|16105.5|16097.6|16096.6|378
1719820800000|2024-07-01 08:00:00|16102|16101|16107|16106|16109.7|16109|16101.8|16101|416
1719821100000|2024-07-01 08:05:00|16107.1|16106.1|16104.4|16103.4|16108.6|16107.9|16102.7|16101.9|247
1719821400000|2024-07-01 08:10:00|16104|16103|16102.4|16101.7|16105.4|16104.3|16101.7|16100.7|263
1719821700000|2024-07-01 08:15:00|16102.5|16101.8|16104.3|16103.6|16105|16104.3|16102.5|16101.8|207
1719822000000|2024-07-01 08:20:00|16104.2|16103.5|16102.9|16102.2|16104.9|16104.2|16102.5|16101.8|130
1719822300000|2024-07-01 08:25:00|16102.6|16101.9|16101.5|16100.8|16105|16104.3|16101.5|16100.8|89
1719822600000|2024-07-01 08:30:00|16101.6|16100.9|16098.8|16098.1|16102.9|16102.2|16098.2|16097.5|96
1719822900000|2024-07-01 08:35:00|16098.7|16098|16097.8|16096.8|16099.2|16098.3|16095.7|16095|110
1719823200000|2024-07-01 08:40:00|16097.7|16096.7|16097.6|16096.9|16100|16099.3|16097.2|16096.2|113
1719823500000|2024-07-01 08:45:00|16097.5|16096.8|16097.2|16096.5|16099.4|16098.7|16097.2|16096.5|53
1719823800000|2024-07-01 08:50:00|16097.3|16096.6|16099|16098.3|16100.1|16099.4|16097.2|16096.5|64
1719824100000|2024-07-01 08:55:00|16098.8|16098.1|16101.4|16100.7|16101.7|16101|16098.6|16097.9|82
1719824400000|2024-07-01 09:00:00|16101.5|16100.8|16098|16097|16102.2|16101.5|16097.6|16096.6|110
1719824700000|2024-07-01 09:05:00|16098.1|16097.1|16098.9|16098.2|16100.5|16099.8|16097.7|16096.9|127
1719825000000|2024-07-01 09:10:00|16099|16098.3|16100.4|16099.7|16101.5|16100.8|16099|16098.2|145
1719825300000|2024-07-01 09:15:00|16100.2|16099.5|16102.8|16102.1|16104.1|16103.4|16100.1|16099.4|79
1719825600000|2024-07-01 09:20:00|16102.6|16101.9|16102|16101.3|16103.3|16102.6|16101.9|16101.2|79
1719825900000|2024-07-01 09:25:00|16102.1|16101.4|16105.6|16104.9|16105.6|16104.9|16102.1|16101.4|66
1719826200000|2024-07-01 09:30:00|16105.5|16104.8|16105.5|16104.5|16107.6|16106.9|16104.6|16103.9|114
1719826500000|2024-07-01 09:35:00|16105.3|16104.3|16106.6|16105.9|16107.3|16106.3|16104.7|16103.7|83
1719826800000|2024-07-01 09:40:00|16106.3|16105.6|16106.5|16105.8|16106.8|16105.9|16105.2|16104.5|69
1719827100000|2024-07-01 09:45:00|16106.8|16106.1|16105.5|16104.5|16107|16106.3|16104.3|16103.6|64
1719827400000|2024-07-01 09:50:00|16105.4|16104.4|16103|16102.3|16106.3|16105.3|16102.5|16101.8|58
1719827700000|2024-07-01 09:55:00|16103.2|16102.5|16107.2|16106.5|16107.9|16107.2|16101.5|16100.8|98
1719828000000|2024-07-01 10:00:00|16107|16106.3|16105.1|16104.4|16107.7|16107|16104.4|16103.7|97
1719828300000|2024-07-01 10:05:00|16105|16104.3|16107.5|16106.8|16108.3|16107.6|16103.8|16103.1|83
1719828600000|2024-07-01 10:10:00|16107.7|16107|16108.8|16108.1|16109|16108.3|16105.8|16105.1|115
1719828900000|2024-07-01 10:15:00|16109.1|16108.4|16110.6|16109.6|16110.7|16110|16109.1|16108.4|98
1719829200000|2024-07-01 10:20:00|16110.7|16109.7|16110.1|16109.4|16111.1|16110.1|16109.5|16108.8|112
1719829500000|2024-07-01 10:25:00|16110|16109.3|16111.9|16111.2|16111.9|16111.2|16109.4|16108.7|74
1719829800000|2024-07-01 10:30:00|16112|16111.3|16111.9|16110.9|16113.2|16112.3|16110.7|16110|65
1719830100000|2024-07-01 10:35:00|16112|16111|16109.1|16108.4|16112|16111|16109|16108.3|52
1719830400000|2024-07-01 10:40:00|16108.3|16107.6|16111.4|16110.4|16111.8|16110.8|16108|16107|70
1719830700000|2024-07-01 10:45:00|16111.5|16110.5|16113.8|16113.1|16114.3|16113.4|16111|16110|83
1719831000000|2024-07-01 10:50:00|16113.9|16113.2|16113.9|16113.2|16115.5|16114.8|16113.9|16113.1|78
1719831300000|2024-07-01 10:55:00|16113.3|16112.6|16112.9|16112.2|16113.3|16112.6|16111.9|16110.9|65
1719831600000|2024-07-01 11:00:00|16113|16112.3|16109.4|16108.7|16113.8|16113.1|16109.3|16108.6|69
1719831900000|2024-07-01 11:05:00|16109.5|16108.8|16109.6|16108.9|16112.9|16112.2|16109.5|16108.8|102
1719832200000|2024-07-01 11:10:00|16109.5|16108.8|16109.5|16108.8|16110.5|16109.8|16108|16107.3|69
1719832500000|2024-07-01 11:15:00|16109.6|16108.9|16110.4|16109.7|16112.7|16112|16109.6|16108.9|59
1719832800000|2024-07-01 11:20:00|16110.3|16109.6|16111.4|16110.7|16111.8|16111.1|16110.1|16109.4|51
1719833100000|2024-07-01 11:25:00|16111.5|16110.8|16110.6|16109.9|16112.2|16111.2|16110.4|16109.7|41
1719833400000|2024-07-01 11:30:00|16110.7|16110|16109.7|16109|16111.8|16111|16109.1|16108.4|54
1719833700000|2024-07-01 11:35:00|16109.8|16109.1|16112.8|16111.8|16113.2|16112.2|16109.5|16108.8|69
1719834000000|2024-07-01 11:40:00|16112.6|16111.9|16111.7|16111|16112.8|16112.1|16110.2|16109.5|85
1719834300000|2024-07-01 11:45:00|16111.9|16111.2|16110.6|16109.9|16112.4|16111.7|16110.2|16109.5|77
1719834600000|2024-07-01 11:50:00|16110.3|16109.6|16112.2|16111.5|16112.4|16111.7|16110|16109.3|82
1719834900000|2024-07-01 11:55:00|16112.1|16111.4|16110.8|16109.8|16112.1|16111.4|16109.3|16108.3|99
1719835200000|2024-07-01 12:00:00|16111.1|16109.5|16112.3|16111.6|16113.3|16112.5|16110.8|16109.5|103
1719835500000|2024-07-01 12:05:00|16112.2|16111.5|16114.7|16113.7|16114.8|16114|16111.8|16111.1|132
1719835800000|2024-07-01 12:10:00|16114.8|16114.1|16115.3|16114.3|16115.3|16114.3|16114|16113.3|100
1719836100000|2024-07-01 12:15:00|16115.4|16114.4|16119.5|16118|16119.5|16118.2|16115.3|16114.3|169
1719836400000|2024-07-01 12:20:00|16119.6|16117.9|16126.7|16126|16127.6|16126.6|16119.3|16117.9|321
1719836700000|2024-07-01 12:25:00|16126.8|16126.1|16126.3|16125.6|16128|16127.3|16124.8|16123.9|218
1719837000000|2024-07-01 12:30:00|16126.6|16125.5|16124.4|16123.7|16126.9|16125.9|16122.4|16121.7|223
1719837300000|2024-07-01 12:35:00|16124.3|16123.6|16134|16133|16134.3|16133.3|16122.8|16122.1|285
1719837600000|2024-07-01 12:40:00|16133.8|16132.8|16137.2|16136.5|16139.7|16138.7|16132.2|16131.2|568
1719837900000|2024-07-01 12:45:00|16137|16136.3|16137.6|16136.9|16138.7|16137.7|16133.8|16133.1|315
1719838200000|2024-07-01 12:50:00|16137.2|16136.5|16134.9|16133.9|16138.3|16137.6|16134.4|16133.7|184
1719838500000|2024-07-01 12:55:00|16135.1|16134.1|16136.3|16134.7|16138|16137.3|16132.7|16132|241
1719838800000|2024-07-01 13:00:00|16136.2|16134.9|16136.9|16136.2|16138|16137|16133.7|16132.7|494
1719839100000|2024-07-01 13:05:00|16137|16136.3|16139.7|16138.7|16139.7|16138.8|16136.7|16135.9|203
1719839400000|2024-07-01 13:10:00|16140|16139|16137.3|16136.6|16140.2|16139.5|16136.2|16135.4|217
1719839700000|2024-07-01 13:15:00|16137.5|16136.5|16145.3|16144.6|16146.2|16145.5|16135.6|16134.9|333
1719840000000|2024-07-01 13:20:00|16145.2|16144.5|16139.5|16138.5|16146.5|16145.5|16138.7|16137.7|288
1719840300000|2024-07-01 13:25:00|16139.6|16138|16142.3|16141.3|16143.4|16142.7|16136.7|16135.7|378
1719840600000|2024-07-01 13:30:00|16142.2|16141.2|16137.2|16136.5|16142.7|16141.7|16136.5|16135.8|332
1719840900000|2024-07-01 13:35:00|16137.3|16136.6|16135.6|16134.9|16137.7|16137|16134.4|16133.7|345
1719841200000|2024-07-01 13:40:00|16135.5|16134.8|16133.2|16128.1|16135.6|16134.9|16128|16127.2|422
1719841500000|2024-07-01 13:45:00|16133|16128.2|16131.4|16129.7|16134|16132.4|16128.5|16127.5|377
1719841800000|2024-07-01 13:50:00|16130.9|16129.9|16132.2|16131.5|16133|16132|16128.3|16127.3|342
1719842100000|2024-07-01 13:55:00|16132.4|16131.7|16142.1|16136.1|16142.6|16136.6|16132|16130.5|169
1719842400000|2024-07-01 14:00:00|16139.2|16133.2|16132.2|16131.2|16139.2|16133.2|16100.4|16094.4|1369
1719842700000|2024-07-01 14:05:00|16131.8|16130.8|16130.7|16129.7|16135.7|16135|16126.2|16125.5|647
1719843000000|2024-07-01 14:10:00|16130.2|16129.2|16133.2|16132.5|16140|16139.2|16128.5|16127.8|596
1719843300000|2024-07-01 14:15:00|16133.3|16132.6|16140.7|16140|16140.9|16140.2|16133.3|16132.6|491
1719843600000|2024-07-01 14:20:00|16140.8|16140.1|16146.2|16145.2|16147.2|16146.5|16140.8|16140.1|586
1719843900000|2024-07-01 14:25:00|16146|16145|16147.2|16146.2|16149.4|16148.7|16145.6|16144.1|381
1719844200000|2024-07-01 14:30:00|16147.3|16146.3|16157.9|16157.2|16158.3|16157.6|16144.2|16143.3|859
1719844500000|2024-07-01 14:35:00|16158|16157.3|16154.7|16154|16158.2|16157.5|16153|16152|423
1719844800000|2024-07-01 14:40:00|16154.1|16153.4|16155.9|16154.9|16156.6|16155.9|16152.3|16151.3|316
1719845100000|2024-07-01 14:45:00|16156|16155|16157.4|16156.7|16158.2|16157.5|16152.3|16151.6|325
1719845400000|2024-07-01 14:50:00|16158.1|16157.4|16161.2|16160.5|16163.9|16163.2|16158|16157.3|502
1719845700000|2024-07-01 14:55:00|16161.3|16160.6|16166|16165.3|16167.4|16166.4|16160.1|16159.4|464
1719846000000|2024-07-01 15:00:00|16165.9|16165.2|16169.6|16168.9|16172.4|16171.7|16165.8|16165.1|336
1719846300000|2024-07-01 15:05:00|16169.5|16168.8|16167.8|16166.8|16173.2|16172.5|16164.9|16163.8|430
1719846600000|2024-07-01 15:10:00|16167.7|16166.7|16162.8|16162.1|16169|16168.3|16161.9|16160.9|378
1719846900000|2024-07-01 15:15:00|16163.1|16162.4|16161.5|16160.5|16166|16165.3|16161.1|16160.3|247
1719847200000|2024-07-01 15:20:00|16161.4|16160.4|16163.5|16162.8|16164.6|16163.7|16160.1|16159.4|353
1719847500000|2024-07-01 15:25:00|16163.4|16162.7|16163.9|16163.2|16166.6|16165.9|16162.4|16161.5|288
1719847800000|2024-07-01 15:30:00|16164.1|16163.4|16162.5|16161.8|16165.8|16165.1|16161.6|16160.9|191
1719848100000|2024-07-01 15:35:00|16162.6|16161.9|16160.6|16159.9|16162.6|16161.9|16160.2|16159.5|188
1719848400000|2024-07-01 15:40:00|16161|16160.3|16162.2|16161.5|16163.9|16163.2|16160.9|16160.2|195
1719848700000|2024-07-01 15:45:00|16162.3|16161.6|16155.2|16154.5|16162.4|16161.7|16154|16153|192
1719849000000|2024-07-01 15:50:00|16155.3|16154.6|16160.1|16159.4|16160.6|16159.9|16155|16154.3|164
1719849300000|2024-07-01 15:55:00|16159.8|16158.8|16156.2|16155.5|16159.8|16158.8|16153.8|16153.1|101
1719849600000|2024-07-01 16:00:00|16156.1|16155.4|16155.7|16155|16160.8|16159.6|16155.2|16154.3|226
1719849900000|2024-07-01 16:05:00|16155.6|16154.9|16152.9|16152.2|16155.8|16155.1|16152.7|16152|177
1719850200000|2024-07-01 16:10:00|16152.8|16152.1|16150|16149|16154.6|16153.6|16149.8|16148.9|168
1719850500000|2024-07-01 16:15:00|16150.5|16149.8|16149.7|16149|16152.9|16152.2|16149.6|16148.9|102
1719850800000|2024-07-01 16:20:00|16149.9|16149.2|16148.6|16147.6|16150.9|16150.2|16148|16147.2|129
1719851100000|2024-07-01 16:25:00|16148.5|16147.5|16148.4|16147.4|16149.3|16148.3|16148.2|16147.2|64
1719851400000|2024-07-01 16:30:00|16148.5|16147.5|16151.3|16150.6|16152.3|16151.6|16148.3|16147.4|115
1719851700000|2024-07-01 16:35:00|16151.1|16150.4|16153|16152|16154|16153.3|16151.1|16150.4|87
1719852000000|2024-07-01 16:40:00|16152.9|16151.9|16150.4|16149.7|16154|16153.3|16149.7|16149|81
1719852300000|2024-07-01 16:45:00|16150.3|16149.6|16151.8|16151.1|16152|16151.3|16150|16149.3|59
1719852600000|2024-07-01 16:50:00|16151.7|16151|16152.4|16151.4|16154.1|16153.1|16150.1|16149.4|118
1719852900000|2024-07-01 16:55:00|16152.6|16151.6|16152.5|16151.8|16155.7|16154.7|16152.4|16151.6|164
1719853200000|2024-07-01 17:00:00|16152.6|16151.9|16148.7|16148|16152.6|16151.9|16148.7|16147.8|130
1719853500000|2024-07-01 17:05:00|16148.8|16148.1|16143.4|16142.7|16149|16148.3|16143.2|16142.2|100
1719853800000|2024-07-01 17:10:00|16143.5|16142.8|16142.1|16141.4|16146.5|16145.5|16141.1|16140.3|134
1719854100000|2024-07-01 17:15:00|16142.3|16141.6|16144|16143|16145.5|16144.5|16142.3|16141.6|165
1719854400000|2024-07-01 17:20:00|16143.9|16142.9|16143.5|16142.5|16145.4|16144.7|16143.4|16142.4|134
1719854700000|2024-07-01 17:25:00|16143.6|16142.6|16143.7|16143|16145.2|16144.3|16143.6|16142.6|70
1719855000000|2024-07-01 17:30:00|16143.8|16143.1|16143.6|16142.6|16145.3|16144.6|16143.5|16142.6|128
1719855300000|2024-07-01 17:35:00|16143.7|16142.7|16145.1|16144.1|16145.2|16144.3|16143.4|16142.4|116
1719855600000|2024-07-01 17:40:00|16145|16144.3|16146.3|16145.6|16147.9|16146.9|16145|16144.3|113
1719855900000|2024-07-01 17:45:00|16146.2|16145.5|16147.8|16146.8|16149.1|16148.1|16146.1|16145.4|104
1719856200000|2024-07-01 17:50:00|16147.9|16146.9|16149.2|16148.2|16150.1|16149.1|16147.8|16146.8|93
1719856500000|2024-07-01 17:55:00|16149.3|16148.3|16150.5|16149.8|16150.8|16150|16149.2|16148.2|48
1719856800000|2024-07-01 18:00:00|16150.6|16149.6|16153.2|16152.2|16153.5|16152.5|16149.8|16148.8|171
1719857100000|2024-07-01 18:05:00|16153.3|16152.3|16152|16151|16153.8|16152.5|16151.9|16150.9|101
1719857400000|2024-07-01 18:10:00|16151.9|16150.9|16152.2|16151.2|16153.6|16152.3|16150.6|16149.6|148
1719857700000|2024-07-01 18:15:00|16152.4|16150.9|16154.4|16153.4|16155.1|16154|16151.9|16150.9|90
1719858000000|2024-07-01 18:20:00|16155.5|16154|16155.7|16155|16157.6|16156.4|16155|16153.9|88
1719858300000|2024-07-01 18:25:00|16155.6|16154.9|16154.6|16153.6|16156.1|16155.1|16153.6|16152.6|109
1719858600000|2024-07-01 18:30:00|16154.9|16153.3|16151.6|16150.9|16155|16153.6|16151.6|16150.8|110
1719858900000|2024-07-01 18:35:00|16151.7|16151|16149.2|16148.5|16151.9|16151.2|16149.1|16148.4|44
1719859200000|2024-07-01 18:40:00|16149.1|16148.4|16150.1|16149.4|16150.3|16149.6|16148.8|16148.1|52
1719859500000|2024-07-01 18:45:00|16150|16149.3|16151.5|16150.8|16151.5|16150.8|16148.9|16148.2|71
1719859800000|2024-07-01 18:50:00|16150.8|16150.1|16148.8|16148.1|16150.8|16150.1|16148.4|16147.7|95
1719860100000|2024-07-01 18:55:00|16148.7|16148|16152.5|16151.8|16152.6|16151.9|16147.5|16146.5|120
1719860400000|2024-07-01 19:00:00|16152.4|16151.7|16148.7|16148|16152.5|16151.8|16147.5|16146.8|131
1719860700000|2024-07-01 19:05:00|16148.8|16148.1|16151.3|16150.6|16152.6|16151.6|16148.6|16147.9|77
1719861000000|2024-07-01 19:10:00|16151.2|16150.5|16150.8|16150.1|16152.6|16151.9|16150.1|16149.4|77
1719861300000|2024-07-01 19:15:00|16150.7|16150|16150.1|16149.1|16151.5|16150.5|16148.7|16147.7|97
1719861600000|2024-07-01 19:20:00|16150|16149|16148.8|16147.8|16150.1|16149.1|16147.2|16146.3|90
1719861900000|2024-07-01 19:25:00|16148.7|16147.7|16148.9|16147.9|16149.1|16148.1|16148.5|16147.5|51
1719862200000|2024-07-01 19:30:00|16148.8|16148.1|16148.5|16147.5|16150.2|16149.5|16148|16147|92
1719862500000|2024-07-01 19:35:00|16148.4|16147.4|16150.5|16149.5|16151.7|16150.7|16147.7|16146.7|96
1719862800000|2024-07-01 19:40:00|16150.4|16149.4|16149.2|16148.5|16151.5|16150.5|16148.8|16148.1|104
1719863100000|2024-07-01 19:45:00|16149.1|16148.4|16149|16148|16149.5|16148.8|16148.5|16147.5|63
1719863400000|2024-07-01 19:50:00|16148.9|16148.2|16147.3|16146.6|16150|16149.3|16147.2|16146.5|104
1719863700000|2024-07-01 19:55:00|16147.4|16146.7|16147.9|16146.9|16147.9|16147.1|16146.2|16145.5|98
1719864000000|2024-07-01 20:00:00|16148.8|16147.8|16144|16143.3|16149.4|16148.4|16144|16143.3|86
1719864300000|2024-07-01 20:05:00|16144.5|16143.5|16146.7|16145.7|16146.8|16145.9|16144.5|16143.5|50
1719864600000|2024-07-01 20:10:00|16146.8|16145.8|16147.4|16146.7|16147.9|16146.9|16146.5|16145.6|63
1719864900000|2024-07-01 20:15:00|16147.5|16146.8|16147.1|16145.6|16147.5|16146.8|16146.4|16145.4|55
1719865200000|2024-07-01 20:20:00|16146.8|16145.8|16146.8|16145.8|16147.5|16146.2|16146.6|16145.3|142
1719865500000|2024-07-01 20:25:00|16146.7|16145.7|16146.8|16145.8|16147.9|16146.9|16145.4|16144.4|132
1719865800000|2024-07-01 20:30:00|16146.7|16145.7|16146.1|16144.3|16148.3|16147|16146.1|16144.2|141
1719866100000|2024-07-01 20:35:00|16146|16144.2|16147.9|16146.3|16148.7|16146.5|16146|16144.1|156
1719866400000|2024-07-01 20:40:00|16147.8|16146.2|16148.6|16146|16148.9|16146.8|16146.9|16145.1|183
1719866700000|2024-07-01 20:45:00|16148.8|16146.3|16149.6|16146.8|16150.6|16147.7|16148.4|16145.8|207
1719867000000|2024-07-01 20:50:00|16150.3|16147.2|16149.3|16146.9|16150.9|16148.2|16148.3|16146.6|86
1719867300000|2024-07-01 20:55:00|16149.8|16146.4|16149|16142|16151.4|16146.4|16147.2|16140.2|120
1719867600000|2024-07-01 21:00:00|16150.8|16143.8|16151.3|16144.3|16152.3|16145.3|16149.1|16142.1|13
1719867900000|2024-07-01 21:05:00|16153.1|16146.1|16151.4|16144.4|16154.6|16147.6|16150.8|16143.8|26
1719868200000|2024-07-01 21:10:00|16152|16145|16159.3|16152.3|16160.7|16153.7|16152|16145|59
1719868500000|2024-07-01 21:15:00|16159.2|16152.2|16153.6|16146.6|16159.5|16152.5|16151.9|16144.9|41
1719868800000|2024-07-01 21:20:00|16153.5|16146.5|16153.6|16146.6|16153.7|16146.7|16153.5|16146.5|6
1719869100000|2024-07-01 21:25:00|16153.2|16146.2|16153.4|16146.4|16153.5|16146.5|16153|16146|11
1719869400000|2024-07-01 21:30:00|16153.3|16146.3|16152.6|16145.6|16153.4|16146.4|16152.5|16145.5|24
1719869700000|2024-07-01 21:35:00|16152.5|16145.5|16149|16142|16152.5|16145.5|16148.8|16141.8|73
1719870000000|2024-07-01 21:40:00|16149.6|16142.6|16149.1|16142.1|16149.6|16142.6|16148.7|16141.7|58
1719870300000|2024-07-01 21:45:00|16149.2|16142.2|16152.6|16145.6|16153.3|16146.3|16148.8|16141.8|57
1719870600000|2024-07-01 21:50:00|16152.8|16145.8|16152.5|16145.5|16153.1|16146.1|16152.5|16145.5|30
1719870900000|2024-07-01 21:55:00|16152.6|16145.6|16150.9|16143.9|16152.8|16145.8|16150.4|16143.4|20
1719871200000|2024-07-01 22:00:00|16151|16144|16150.2|16146.2|16151.2|16146.6|16145.7|16138.7|214
1719871500000|2024-07-01 22:05:00|16149.7|16146.7|16148.8|16146.3|16151.3|16148.4|16148.8|16146.1|69
1719871800000|2024-07-01 22:10:00|16148.9|16146.4|16147.5|16145|16150.1|16146.8|16147.4|16144.6|69
1719872100000|2024-07-01 22:15:00|16147.3|16144.8|16144.3|16142.1|16147.9|16144.9|16144.3|16142.1|75
1719872400000|2024-07-01 22:20:00|16143.9|16140.9|16144.8|16143.1|16145.5|16143.1|16141.8|16139.4|98
1719872700000|2024-07-01 22:25:00|16145.2|16142.8|16143.2|16140.4|16145.3|16143.4|16142.9|16140.2|86
1719873000000|2024-07-01 22:30:00|16143|16140.7|16142.2|16140.7|16144.6|16142.9|16142.1|16140.4|86
1719873300000|2024-07-01 22:35:00|16141.9|16140.9|16143.3|16141.5|16143.4|16142.1|16141.9|16140.6|44
1719873600000|2024-07-01 22:40:00|16143.2|16141.6|16142|16140.5|16143.4|16142.4|16141.4|16140.2|49
1719873900000|2024-07-01 22:45:00|16141.4|16140.4|16141.9|16140.9|16142.9|16141.3|16141.4|16139.9|37
1719874200000|2024-07-01 22:50:00|16142|16141.3|16143.7|16142.7|16144.6|16142.8|16141.8|16140.3|49
1719874500000|2024-07-01 22:55:00|16143.4|16142.4|16144.5|16143.5|16145|16143.5|16143.4|16141.7|46
1719874800000|2024-07-01 23:00:00|16144.7|16143|16143.1|16142.1|16144.7|16143.5|16142.9|16141.9|37
1719875100000|2024-07-01 23:05:00|16143.2|16142.2|16143.6|16142|16144.5|16143.3|16143|16141.5|29
1719875400000|2024-07-01 23:10:00|16143.2|16142.2|16144.3|16143.3|16144.8|16143.7|16143.1|16142|39
1719875700000|2024-07-01 23:15:00|16144.1|16143.4|16144.3|16143.3|16144.5|16143.5|16143|16141.6|49
1719876000000|2024-07-01 23:20:00|16144.2|16143.5|16143|16142.3|16144.3|16143.6|16143|16142.1|27
1719876300000|2024-07-01 23:25:00|16143.1|16142.1|16144|16143|16144|16143|16142.6|16141.6|24
1719876600000|2024-07-01 23:30:00|16144.1|16143.1|16144.1|16143.1|16144.1|16143.2|16142.9|16141.9|26
1719876900000|2024-07-01 23:35:00|16144.4|16142.9|16147.8|16146.8|16148.1|16147.1|16144.4|16142.9|61
1719877200000|2024-07-01 23:40:00|16147.9|16146.9|16147.9|16147.2|16148.1|16147.3|16145.9|16144.9|47
1719877500000|2024-07-01 23:45:00|16148|16147.3|16146.8|16145.8|16148.3|16147.3|16144.9|16143.9|101
1719877800000|2024-07-01 23:50:00|16146.7|16145.7|16150.8|16149.8|16150.9|16149.9|16146.4|16145.4|62
1719878100000|2024-07-01 23:55:00|16150.7|16150|16151.9|16150.9|16152.4|16151.4|16150.5|16149.5|69
1719878400000|2024-07-02 00:00:00|16152|16151|16156.1|16155.1|16156.1|16155.3|16151.4|16150.4|198
1719878700000|2024-07-02 00:05:00|16156.2|16155.2|16157.4|16156.7|16158.7|16157.9|16156|16155.2|137
1719879000000|2024-07-02 00:10:00|16157.3|16156.6|16153.7|16153|16157.3|16156.6|16153.2|16152.3|105
1719879300000|2024-07-02 00:15:00|16154.2|16153.5|16156|16155|16157.9|16156.9|16154.2|16153.5|120
1719879600000|2024-07-02 00:20:00|16156.1|16155.1|16155.1|16154.1|16157.2|16156.2|16154.8|16153.4|114
1719879900000|2024-07-02 00:25:00|16155.3|16153.7|16151.2|16150.2|16156|16155.2|16151.2|16150.2|116
1719880200000|2024-07-02 00:30:00|16151|16150.3|16153.1|16152.4|16154.8|16154.1|16151|16150.3|109
1719880500000|2024-07-02 00:35:00|16153.4|16152.7|16163|16162.3|16163.8|16163.1|16153.4|16152.7|168
1719880800000|2024-07-02 00:40:00|16163.1|16162.4|16162.2|16161.5|16163.9|16163.2|16160|16159|180
1719881100000|2024-07-02 00:45:00|16162.3|16161.6|16159.6|16158.9|16162.5|16161.7|16157.9|16156.9|121
1719881400000|2024-07-02 00:50:00|16159.7|16159|16163.2|16162.2|16164.7|16163.7|16159.7|16159|292
1719881700000|2024-07-02 00:55:00|16163.4|16162.4|16152.9|16152.2|16163.6|16162.6|16151.8|16151.1|385
1719882000000|2024-07-02 01:00:00|16152.4|16151.7|16153.2|16152.2|16153.4|16152.4|16146|16145.3|300
1719882300000|2024-07-02 01:05:00|16153.3|16152.3|16155.8|16154.8|16157.1|16156.1|16153.3|16152.3|145
1719882600000|2024-07-02 01:10:00|16155.9|16154.9|16158.8|16157.8|16159.4|16158.5|16155.5|16154.5|144
1719882900000|2024-07-02 01:15:00|16158.7|16157.7|16155.1|16154.1|16160.1|16159.3|16155|16154|139
1719883200000|2024-07-02 01:20:00|16154.9|16154.2|16157.6|16156.6|16158.8|16157.8|16154.9|16154.2|107
1719883500000|2024-07-02 01:25:00|16157.5|16156.8|16162.5|16161.5|16163.3|16162.3|16157.5|16156.7|151
1719883800000|2024-07-02 01:30:00|16161.9|16160.9|16163.8|16162.8|16163.9|16162.9|16161.1|16160.1|167
1719884100000|2024-07-02 01:35:00|16163.9|16162.9|16164.8|16163.8|16166|16165|16161.6|16160.6|217
1719884400000|2024-07-02 01:40:00|16164.9|16163.9|16161.9|16161.2|16167.1|16166.1|16161.6|16160.6|132
1719884700000|2024-07-02 01:45:00|16161.6|16160.9|16160.9|16160.2|16163.9|16163.2|16160.3|16159.6|133
1719885000000|2024-07-02 01:50:00|16161|16160.3|16164.6|16163.6|16164.6|16163.9|16159.2|16158.5|102
1719885300000|2024-07-02 01:55:00|16164.5|16163.5|16164.3|16163.3|16166|16165.3|16163.2|16162.3|136
1719885600000|2024-07-02 02:00:00|16164.4|16163.4|16160.9|16160.2|16164.5|16163.5|16160.1|16159.4|161
1719885900000|2024-07-02 02:05:00|16161|16160.3|16158.1|16157.1|16162|16161.3|16155.9|16155.2|152
1719886200000|2024-07-02 02:10:00|16157.9|16157.2|16159.2|16158.5|16161|16159.9|16157.9|16157.2|162
1719886500000|2024-07-02 02:15:00|16159.4|16158.7|16157.6|16156.9|16159.6|16158.7|16156.4|16155.7|154
1719886800000|2024-07-02 02:20:00|16158|16157.3|16155.3|16154.3|16158.9|16158.2|16154|16153.1|154
1719887100000|2024-07-02 02:25:00|16155.6|16154.6|16157.9|16157.2|16159.5|16158.5|16155.2|16154.2|176
1719887400000|2024-07-02 02:30:00|16158.1|16157.4|16159.7|16158.7|16160.8|16159.9|16156.9|16156.1|200
1719887700000|2024-07-02 02:35:00|16160|16159|16157|16156.3|16160.2|16159.2|16156.8|16155.9|129
1719888000000|2024-07-02 02:40:00|16157.5|16156.8|16162.2|16161.5|16163.6|16162.9|16157|16156.3|179
1719888300000|2024-07-02 02:45:00|16162.1|16161.4|16161.5|16160.8|16163.1|16162.4|16161.1|16160.4|112
1719888600000|2024-07-02 02:50:00|16162.1|16161.4|16162.6|16161.6|16162.6|16161.9|16161.4|16160.4|72
1719888900000|2024-07-02 02:55:00|16162.4|16161.4|16162.3|16161.6|16163.3|16162.5|16161.7|16160.7|95
1719889200000|2024-07-02 03:00:00|16162.2|16161.5|16165.2|16164.5|16165.6|16164.7|16162.2|16161.5|102
1719889500000|2024-07-02 03:05:00|16165.1|16164.4|16165.9|16165.2|16166.2|16165.5|16164.6|16163.9|83
1719889800000|2024-07-02 03:10:00|16165.8|16165.1|16164.8|16163.8|16165.9|16165.2|16164.5|16163.7|77
1719890100000|2024-07-02 03:15:00|16164.7|16163.7|16164.6|16163.9|16165.7|16164.9|16164.1|16163.1|71
1719890400000|2024-07-02 03:20:00|16164.7|16164|16166.4|16165.7|16166.4|16165.7|16164|16163.3|65
1719890700000|2024-07-02 03:25:00|16166.2|16165.5|16167.2|16166.5|16167.5|16166.5|16165.7|16165|72
1719891000000|2024-07-02 03:30:00|16167.3|16166.6|16168.3|16167.3|16168.3|16167.4|16167.1|16166.2|45
1719891300000|2024-07-02 03:35:00|16168.2|16167.2|16167.6|16166.6|16168.6|16167.6|16167.4|16166.5|53
1719891600000|2024-07-02 03:40:00|16167.5|16166.5|16166.6|16165.6|16167.6|16166.8|16166|16165.1|69
1719891900000|2024-07-02 03:45:00|16166.3|16165.3|16166.2|16165.5|16167|16166.3|16165.2|16164.5|55
1719892200000|2024-07-02 03:50:00|16166.6|16165.9|16168|16167.3|16168|16167.3|16166.6|16165.9|34
1719892500000|2024-07-02 03:55:00|16168.1|16167.4|16166.5|16165.8|16168.4|16167.7|16166.5|16165.6|39
1719892800000|2024-07-02 04:00:00|16166.6|16165.9|16162.4|16161.7|16167|16166.3|16162.4|16161.7|64
1719893100000|2024-07-02 04:05:00|16162.5|16161.8|16161.8|16161.1|16164.7|16164|16160.3|16159.1|89
1719893400000|2024-07-02 04:10:00|16161.5|16160.8|16163.1|16162.4|16163.6|16162.9|16160.2|16159.5|129
1719893700000|2024-07-02 04:15:00|16163.3|16162.6|16162.4|16161.4|16163.4|16162.7|16160.3|16159.6|120
1719894000000|2024-07-02 04:20:00|16162.5|16161.5|16165.2|16164.2|16165.5|16164.5|16161.2|16160.2|78
1719894300000|2024-07-02 04:25:00|16165.4|16164.4|16164.7|16163.7|16165.9|16164.9|16163.3|16162.3|66
1719894600000|2024-07-02 04:30:00|16164.6|16163.6|16164.5|16163.8|16165.4|16164.6|16163.2|16162.2|87
1719894900000|2024-07-02 04:35:00|16164.9|16164.2|16167.7|16167|16167.7|16167|16164.3|16163.6|88
1719895200000|2024-07-02 04:40:00|16167.8|16167.1|16168.4|16167.4|16170|16169.2|16167.7|16166.9|84
1719895500000|2024-07-02 04:45:00|16168.5|16167.5|16173.2|16172.2|16173.4|16172.5|16168.4|16167.5|125
1719895800000|2024-07-02 04:50:00|16173.5|16172.5|16170.2|16169.2|16175|16174|16169.4|16168.4|164
1719896100000|2024-07-02 04:55:00|16170.3|16169.3|16168.2|16167.5|16170.5|16169.5|16166.7|16166|86
1719896400000|2024-07-02 05:00:00|16168.1|16167.4|16167.2|16166.5|16168.5|16167.8|16165.3|16164.6|124
1719896700000|2024-07-02 05:05:00|16167.1|16166.4|16167.6|16166.9|16167.8|16167.1|16166.3|16165.6|50
1719897000000|2024-07-02 05:10:00|16167.5|16166.8|16166.9|16166.2|16168.6|16167.9|16165.6|16164.9|74
1719897300000|2024-07-02 05:15:00|16167|16166.3|16163.9|16163.2|16167.1|16166.4|16163.5|16162.8|37
1719897600000|2024-07-02 05:20:00|16164.5|16163.8|16164.4|16163.7|16165.4|16164.4|16164|16163|86
1719897900000|2024-07-02 05:25:00|16164.6|16163.9|16164.9|16164.2|16166.2|16165.3|16163|16162.3|70
1719898200000|2024-07-02 05:30:00|16164.8|16164.1|16166.6|16165.9|16168.9|16168.2|16164.4|16163.5|105
1719898500000|2024-07-02 05:35:00|16166.3|16165.6|16165.4|16164.7|16166.9|16166.2|16165.4|16164.7|86
1719898800000|2024-07-02 05:40:00|16165.5|16164.8|16167|16166.3|16167.1|16166.4|16164.7|16164|80
1719899100000|2024-07-02 05:45:00|16167.1|16166.4|16166.2|16165.5|16167.4|16166.7|16164.5|16163.8|66
1719899400000|2024-07-02 05:50:00|16166.1|16165.4|16171.7|16171|16171.9|16171.2|16164.9|16164.2|100
1719899700000|2024-07-02 05:55:00|16171.9|16171.2|16171.3|16170.6|16173.1|16172.4|16170.5|16169.8|114
1719900000000|2024-07-02 06:00:00|16170.8|16170.3|16169|16168|16171.4|16170.4|16167.1|16166.3|334
1719900300000|2024-07-02 06:05:00|16169.6|16168.3|16169.2|16168.2|16172.7|16172|16168.7|16167.7|133
1719900600000|2024-07-02 06:10:00|16169.3|16168.3|16168.5|16167.5|16171.2|16169.9|16166.9|16166.2|161
1719900900000|2024-07-02 06:15:00|16168.8|16167.8|16166.3|16165.6|16168.8|16167.9|16165.9|16165.2|95
1719901200000|2024-07-02 06:20:00|16166.2|16165.5|16167.5|16166.8|16169.3|16168.3|16166.1|16165.4|149
1719901500000|2024-07-02 06:25:00|16167.4|16166.7|16169.2|16168.2|16171.4|16170.5|16167.3|16166.3|173
1719901800000|2024-07-02 06:30:00|16169.1|16168.4|16170.1|16169.1|16172|16171|16169.1|16168.4|99
1719902100000|2024-07-02 06:35:00|16170.2|16169.2|16169.5|16168.8|16170.9|16169.9|16167.7|16166.7|105
1719902400000|2024-07-02 06:40:00|16169.7|16169|16169.2|16168.5|16170.6|16169.9|16168.4|16167.7|87
1719902700000|2024-07-02 06:45:00|16169.3|16168.6|16167.5|16166.8|16170.2|16169.5|16166.2|16165.5|108
1719903000000|2024-07-02 06:50:00|16167.4|16166.7|16162.3|16161.6|16168.7|16168|16162|16161.3|139
1719903300000|2024-07-02 06:55:00|16162.4|16161.7|16167.9|16167.2|16168.4|16167.7|16159.5|16158.5|286
1719903600000|2024-07-02 07:00:00|16167.8|16167.1|16169|16168.3|16169.3|16168.6|16166.2|16165.2|276
1719903900000|2024-07-02 07:05:00|16169.1|16168.1|16168.5|16167.8|16170.1|16169.4|16166.9|16166.2|155
1719904200000|2024-07-02 07:10:00|16169.2|16168.5|16170|16169|16170.3|16169.3|16166.8|16166.1|154
1719904500000|2024-07-02 07:15:00|16169.9|16168.9|16168.1|16167.4|16170.1|16169.1|16167.7|16167|44
1719904800000|2024-07-02 07:20:00|16170.4|16169.7|16169.2|16168.5|16172.2|16171.5|16168.4|16167.7|128
1719905100000|2024-07-02 07:25:00|16168.8|16168.1|16169.6|16168.9|16170.5|16169.8|16168.2|16167.5|108
1719905400000|2024-07-02 07:30:00|16168.7|16168|16168.4|16167.7|16169.7|16169|16166.9|16166.2|61
1719905700000|2024-07-02 07:35:00|16168.5|16167.8|16166|16165.3|16168.6|16167.9|16164.8|16163.6|170
1719906000000|2024-07-02 07:40:00|16166.2|16165.5|16161.2|16160.2|16166.2|16165.5|16161.1|16160.1|290
1719906300000|2024-07-02 07:45:00|16161.3|16160.3|16162.5|16161.5|16164.1|16163.1|16160.6|16159.6|182
1719906600000|2024-07-02 07:50:00|16162.7|16161.7|16165.6|16164.6|16165.8|16164.8|16162.4|16161.7|146
1719906900000|2024-07-02 07:55:00|16165.9|16164.9|16166.2|16165.5|16167.6|16166.9|16164.9|16163.9|120
1719907200000|2024-07-02 08:00:00|16166.1|16165.4|16164.1|16163.4|16167.2|16166.5|16163.7|16163|125
1719907500000|2024-07-02 08:05:00|16164.3|16163.6|16164|16163.3|16166.7|16166|16163.6|16162.9|133
1719907800000|2024-07-02 08:10:00|16163.9|16163.2|16166.3|16165.6|16167.2|16166.5|16163.4|16162.7|94
1719908100000|2024-07-02 08:15:00|16166.4|16165.7|16168.4|16167.7|16168.6|16167.9|16166.3|16165.6|129
1719908400000|2024-07-02 08:20:00|16168.5|16167.8|16168.7|16167.7|16169.9|16168.9|16167.8|16167|98
1719908700000|2024-07-02 08:25:00|16168.8|16167.8|16169.2|16168.2|16170|16169.1|16168.2|16167.5|103
1719909000000|2024-07-02 08:30:00|16169.3|16168.3|16169.7|16168.7|16169.9|16169.2|16168.3|16167.4|78
1719909300000|2024-07-02 08:35:00|16169.6|16168.6|16167.3|16166.6|16169.7|16168.9|16167|16166|80
1719909600000|2024-07-02 08:40:00|16167.4|16166.7|16164.1|16163.1|16167.4|16166.7|16163.3|16162.6|74
1719909900000|2024-07-02 08:45:00|16164|16163|16158.3|16157.3|16164|16163.3|16158.1|16157.2|64
1719910200000|2024-07-02 08:50:00|16158.2|16157.2|16159.9|16158.3|16160|16158.5|16156.3|16155.5|268
1719910500000|2024-07-02 08:55:00|16160|16158.4|16159.9|16158.9|16161.3|16160.3|16158.5|16157.4|184
1719910800000|2024-07-02 09:00:00|16159.7|16158.7|16160.9|16160.2|16163.6|16162.6|16159.4|16158.6|156
1719911100000|2024-07-02 09:05:00|16160.8|16160.1|16156.7|16156|16162.3|16161.6|16156.6|16155.9|91
1719911400000|2024-07-02 09:10:00|16157.2|16156.5|16158.5|16157.5|16159.5|16158.5|16157.1|16156.4|103
1719911700000|2024-07-02 09:15:00|16158.4|16157.4|16159.1|16158.4|16160.1|16159.4|16158|16157.3|71
1719912000000|2024-07-02 09:20:00|16158.7|16158|16159.6|16158.9|16160.7|16160|16158.6|16157.9|106
1719912300000|2024-07-02 09:25:00|16159.7|16159|16160.9|16160.2|16161.3|16160.6|16157.5|16156.8|68
1719912600000|2024-07-02 09:30:00|16160.8|16160.1|16160.9|16160.2|16163.1|16162.4|16159.6|16158.9|88
1719912900000|2024-07-02 09:35:00|16161.1|16160.4|16160.5|16159.8|16161.1|16160.4|16157.6|16156.9|122
1719913200000|2024-07-02 09:40:00|16160.6|16159.9|16160.8|16160.1|16161.9|16161.2|16159.8|16159.1|76
1719913500000|2024-07-02 09:45:00|16160.9|16160.2|16164.4|16163.7|16164.8|16164.1|16160.9|16160.2|95
1719913800000|2024-07-02 09:50:00|16164.3|16163.6|16164.4|16163.7|16165.8|16165.1|16164.3|16163.6|66
1719914100000|2024-07-02 09:55:00|16164.5|16163.8|16167|16166.3|16167.1|16166.4|16164.5|16163.8|76
1719914400000|2024-07-02 10:00:00|16167.1|16166.4|16166|16165.3|16167.5|16166.8|16165.3|16164.6|76
1719914700000|2024-07-02 10:05:00|16166.1|16165.4|16164.8|16164.1|16166.3|16165.6|16164.6|16163.9|82
1719915000000|2024-07-02 10:10:00|16164.9|16163.9|16162.1|16161.4|16164.9|16163.9|16161|16160|68
1719915300000|2024-07-02 10:15:00|16162|16161.3|16164.9|16163.9|16165.4|16164.4|16161.6|16160.9|84
1719915600000|2024-07-02 10:20:00|16164.7|16164|16165.7|16165|16165.8|16165.1|16163.8|16163.1|69
1719915900000|2024-07-02 10:25:00|16165.6|16164.9|16166.7|16166|16167|16166.3|16165.4|16164.7|58
1719916200000|2024-07-02 10:30:00|16166.8|16166.1|16168.8|16167.8|16169.9|16168.9|16165.3|16164.6|111
1719916500000|2024-07-02 10:35:00|16169.5|16168.5|16167.3|16166.6|16169.5|16168.5|16167.3|16166.6|47
1719916800000|2024-07-02 10:40:00|16167.4|16166.7|16165.4|16164.7|16168.3|16167.6|16165.1|16164.4|50
1719917100000|2024-07-02 10:45:00|16165.5|16164.8|16163.1|16162.4|16165.5|16164.8|16163.1|16162.4|42
1719917400000|2024-07-02 10:50:00|16163.2|16162.5|16164.7|16164|16165.6|16164.9|16163.2|16162.5|50
1719917700000|2024-07-02 10:55:00|16164.8|16164.1|16161.6|16160.9|16165.4|16164.7|16161.3|16160.6|69
1719918000000|2024-07-02 11:00:00|16161.5|16160.8|16163.2|16162.5|16163.7|16163|16161.1|16160.4|119
1719918300000|2024-07-02 11:05:00|16163.1|16162.4|16163.1|16162.4|16164|16163.3|16162.9|16162.2|53
1719918600000|2024-07-02 11:10:00|16163.2|16162.5|16163.5|16162.8|16163.5|16162.8|16161.1|16160.4|40
1719918900000|2024-07-02 11:15:00|16163.6|16162.6|16165.9|16165.2|16166.3|16165.6|16163.5|16162.6|60
1719919200000|2024-07-02 11:20:00|16166.2|16165.5|16165.2|16164.5|16167.7|16167|16165|16164.3|63
1719919500000|2024-07-02 11:25:00|16165.1|16164.4|16164.7|16164|16165.3|16164.6|16164|16163.3|43
1719919800000|2024-07-02 11:30:00|16164.8|16164.1|16161.7|16160.7|16165.6|16164.9|16161.5|16160.7|41
1719920100000|2024-07-02 11:35:00|16161.8|16160.8|16163.4|16162.7|16164|16163.3|16161.8|16160.8|46
1719920400000|2024-07-02 11:40:00|16163.3|16162.6|16163.3|16162.6|16164|16163.3|16161.9|16161.2|55
1719920700000|2024-07-02 11:45:00|16163.2|16162.5|16163.3|16162.6|16163.5|16162.8|16162.5|16161.8|59
1719921000000|2024-07-02 11:50:00|16163.2|16162.5|16160.7|16160|16163.6|16162.9|16160.7|16160|49
1719921300000|2024-07-02 11:55:00|16160.6|16159.9|16163.2|16162.2|16163.8|16163|16159.4|16158.7|93
1719921600000|2024-07-02 12:00:00|16162.1|16161.1|16158.1|16157.4|16162.1|16161.1|16157.5|16156.5|184
1719921900000|2024-07-02 12:05:00|16158|16157.3|16154.5|16153.8|16159.9|16159|16154.5|16153.8|173
1719922200000|2024-07-02 12:10:00|16154.4|16153.7|16155.5|16154.5|16156.1|16155.1|16153.3|16152.3|205
1719922500000|2024-07-02 12:15:00|16155.6|16154.6|16155.6|16154.6|16155.6|16154.9|16152.6|16151.9|100
1719922800000|2024-07-02 12:20:00|16155.7|16154.7|16157.6|16156.6|16160.7|16160|16155.7|16154.7|198
1719923100000|2024-07-02 12:25:00|16157.5|16156.5|16155.5|16154.8|16158.8|16158.1|16155.3|16154.6|104
1719923400000|2024-07-02 12:30:00|16155.6|16154.9|16153.6|16152.9|16158.1|16157.4|16153.3|16152.6|145
1719923700000|2024-07-02 12:35:00|16153.4|16152.7|16150.4|16149.4|16153.8|16153.1|16149.9|16149.2|119
1719924000000|2024-07-02 12:40:00|16150.5|16149.5|16150.6|16149.9|16151.9|16151.2|16148.8|16148.1|123
1719924300000|2024-07-02 12:45:00|16150.5|16149.8|16152.4|16151.4|16154.2|16153.3|16149.1|16148.4|148
1719924600000|2024-07-02 12:50:00|16152.2|16151.2|16150.9|16149.9|16152.8|16151.8|16149.1|16148.4|130
1719924900000|2024-07-02 12:55:00|16150.8|16149.8|16151.9|16150.9|16152.8|16152.1|16148.7|16147.8|199
1719925200000|2024-07-02 13:00:00|16151.8|16151.1|16155.1|16154.4|16155.8|16155.1|16150.1|16149.4|213
1719925500000|2024-07-02 13:05:00|16155.2|16154.5|16153.9|16153.2|16155.7|16155|16153.8|16153.1|128
1719925800000|2024-07-02 13:10:00|16153.8|16153.1|16150.4|16149.4|16153.8|16153.1|16148.9|16148|156
1719926100000|2024-07-02 13:15:00|16150.5|16149.5|16147.3|16146.6|16152.4|16151.4|16147.3|16146.6|153
1719926400000|2024-07-02 13:20:00|16147.4|16146.7|16147.1|16146.4|16150.9|16150.2|16146.1|16145.4|232
1719926700000|2024-07-02 13:25:00|16147.2|16146.5|16147.6|16146.6|16149.1|16148.1|16146.9|16146.2|80
1719927000000|2024-07-02 13:30:00|16148.2|16147.2|16145.2|16144.5|16148.5|16147.5|16142.8|16142.1|231
1719927300000|2024-07-02 13:35:00|16145.1|16144.4|16134.6|16133.9|16145.8|16145.1|16130.9|16130.2|669
1719927600000|2024-07-02 13:40:00|16134.3|16133.6|16129.3|16128.3|16135.5|16134.1|16127.5|16126.5|757
1719927900000|2024-07-02 13:45:00|16129.2|16128.2|16134|16133.3|16138.3|16137.3|16128.4|16127.4|608
1719928200000|2024-07-02 13:50:00|16134.1|16133.4|16137.4|16136.4|16139.6|16138.9|16134|16133.3|377
1719928500000|2024-07-02 13:55:00|16137.5|16136.5|16140.7|16134.7|16141.7|16141|16137|16134.7|306
1719928800000|2024-07-02 14:00:00|16140.8|16134.8|16152.4|16151.7|16157.4|16155.6|16138.1|16132.1|1163
1719929100000|2024-07-02 14:05:00|16152.9|16152.2|16159.1|16158.1|16160.1|16159.1|16150.1|16149.4|595
1719929400000|2024-07-02 14:10:00|16159.2|16158.2|16157.9|16157.2|16162.8|16161.8|16156.2|16155.5|501
1719929700000|2024-07-02 14:15:00|16158.5|16157.8|16151|16150.3|16158.6|16157.9|16149.7|16149|342
1719930000000|2024-07-02 14:20:00|16151.6|16150.9|16152.4|16151.7|16153|16152.3|16148.4|16147.7|312
1719930300000|2024-07-02 14:25:00|16152.2|16151.5|16147.2|16146.5|16152.2|16151.5|16146.3|16145.3|250
1719930600000|2024-07-02 14:30:00|16147.1|16146.4|16141.1|16140.4|16147.6|16146.9|16137.1|16136.1|359
1719930900000|2024-07-02 14:35:00|16141.2|16140.5|16143.5|16142.8|16144.1|16143.1|16138.1|16137.1|364
1719931200000|2024-07-02 14:40:00|16143.6|16142.9|16153.6|16152.6|16153.9|16153.2|16143.6|16142.9|416
1719931500000|2024-07-02 14:45:00|16153.5|16152.5|16152|16151|16157.1|16156.1|16150.5|16149.5|426
1719931800000|2024-07-02 14:50:00|16151.9|16150.9|16143.5|16142.8|16152|16151|16143.1|16142.4|430
1719932100000|2024-07-02 14:55:00|16143.4|16142.7|16144.3|16143.6|16146|16145.3|16140.8|16140.1|377
1719932400000|2024-07-02 15:00:00|16144.4|16143.7|16143.9|16143.2|16147.5|16146.8|16143.6|16142.9|283
1719932700000|2024-07-02 15:05:00|16143.8|16143.1|16145.3|16144.3|16145.3|16144.3|16141.3|16140.6|234
1719933000000|2024-07-02 15:10:00|16145.2|16144.2|16146.7|16146|16148.8|16147.8|16142.2|16141.5|300
1719933300000|2024-07-02 15:15:00|16146.6|16145.9|16148.3|16147.6|16151.8|16150.8|16146.6|16145.9|219
1719933600000|2024-07-02 15:20:00|16148.2|16147.5|16153.3|16152.6|16154|16153|16148.2|16147.5|217
1719933900000|2024-07-02 15:25:00|16153.4|16152.7|16152.6|16151.9|16154.8|16154.1|16151.8|16151.1|159
1719934200000|2024-07-02 15:30:00|16152.7|16152|16155|16154.3|16156.6|16155.6|16151.5|16150.8|163
1719934500000|2024-07-02 15:35:00|16154.9|16154.2|16152.3|16151.6|16155.2|16154.5|16151.6|16150.9|128
1719934800000|2024-07-02 15:40:00|16152.1|16151.4|16152.7|16152|16154.1|16153.4|16152.1|16151.4|130
1719935100000|2024-07-02 15:45:00|16152.5|16151.8|16152.7|16152|16153.7|16153|16151.6|16150.9|83
1719935400000|2024-07-02 15:50:00|16152.4|16151.7|16152.6|16151.9|16153.5|16152.8|16151.7|16150.9|90
1719935700000|2024-07-02 15:55:00|16153.2|16152.5|16153.9|16153.2|16154.8|16154.1|16152.7|16152|124
1719936000000|2024-07-02 16:00:00|16154|16153.3|16157.3|16156.3|16157.4|16156.7|16153.7|16153|99
1719936300000|2024-07-02 16:05:00|16157.4|16156.4|16157.5|16156.8|16159.4|16158.4|16156.2|16155.5|119
1719936600000|2024-07-02 16:10:00|16157.6|16156.9|16157.5|16156.8|16159.3|16158.3|16156.6|16155.9|70
1719936900000|2024-07-02 16:15:00|16157.8|16156.7|16157.8|16157.1|16158.4|16157.5|16157|16156|74
1719937200000|2024-07-02 16:20:00|16157.7|16157|16160.7|16159.7|16160.8|16159.8|16157.7|16157|69
1719937500000|2024-07-02 16:25:00|16160.5|16159.5|16158.9|16158.2|16160.9|16160.2|16158.9|16158.1|67
1719937800000|2024-07-02 16:30:00|16158.5|16157.8|16159.3|16158.6|16160.5|16159.8|16158.2|16157.5|67
1719938100000|2024-07-02 16:35:00|16159.2|16158.5|16159|16158.3|16159.7|16159|16157.8|16157.1|55
1719938400000|2024-07-02 16:40:00|16159.1|16158.4|16157.9|16157.2|16159.1|16158.4|16157.9|16157.2|29
1719938700000|2024-07-02 16:45:00|16158.2|16157.5|16159|16158.3|16160|16159.3|16158|16157.3|45
1719939000000|2024-07-02 16:50:00|16158.9|16158.2|16158.8|16158.1|16159.3|16158.6|16157.7|16157|32
1719939300000|2024-07-02 16:55:00|16158.9|16158.2|16158.1|16157.4|16158.9|16158.2|16156.7|16156|31
1719939600000|2024-07-02 17:00:00|16159.2|16158.2|16158.1|16157.1|16159.3|16158.5|16157.8|16156.9|34
1719939900000|2024-07-02 17:05:00|16158|16157|16155.2|16154.5|16158|16157|16153.7|16153|80
1719940200000|2024-07-02 17:10:00|16155.5|16154.8|16154.1|16153.1|16155.6|16154.9|16153.5|16152.8|79
1719940500000|2024-07-02 17:15:00|16154.3|16153.3|16156.6|16155.9|16156.9|16156.2|16154.3|16153.3|52
1719940800000|2024-07-02 17:20:00|16156.7|16156|16156.2|16155.5|16156.7|16156|16156.2|16155.5|21
1719941100000|2024-07-02 17:25:00|16156.3|16155.6|16156.4|16155.7|16156.4|16155.7|16156.2|16155.5|21
1719941400000|2024-07-02 17:30:00|16156.3|16155.6|16159|16158.3|16159|16158.3|16156.1|16155.4|38
1719941700000|2024-07-02 17:35:00|16158.9|16158.2|16158.2|16157.5|16158.9|16158.2|16157.7|16157|46
1719942000000|2024-07-02 17:40:00|16158.3|16157.6|16155.8|16155.1|16158.6|16157.9|16155.8|16155.1|43
1719942300000|2024-07-02 17:45:00|16155.7|16155|16155|16154.3|16156.6|16155.9|16155|16154.3|34
1719942600000|2024-07-02 17:50:00|16154.7|16154|16153.9|16153.2|16156.4|16155.7|16153.8|16153.1|78
1719942900000|2024-07-02 17:55:00|16153.7|16153|16152.9|16151.9|16153.7|16153|16151.7|16151|58
1719943200000|2024-07-02 18:00:00|16153.2|16152.2|16152.5|16151.8|16153.6|16152.6|16151|16150|67
1719943500000|2024-07-02 18:05:00|16152.7|16152|16149.8|16148.8|16153|16152.2|16149.8|16148.8|46
1719943800000|2024-07-02 18:10:00|16149.9|16148.9|16147.3|16146.6|16149.9|16148.9|16146.1|16145.1|74
1719944100000|2024-07-02 18:15:00|16147.4|16146.7|16148.4|16147.4|16148.7|16148|16147.1|16146.4|67
1719944400000|2024-07-02 18:20:00|16148.3|16147.7|16148.8|16147.8|16149|16148|16147.4|16146.7|45
1719944700000|2024-07-02 18:25:00|16148.7|16147.7|16147.6|16146.6|16148.8|16148.1|16147.4|16146.5|45
1719945000000|2024-07-02 18:30:00|16147.4|16146.7|16148.7|16147.7|16149.1|16148.1|16147.4|16146.7|46
1719945300000|2024-07-02 18:35:00|16148.6|16147.6|16148.4|16147.7|16148.6|16147.8|16147.3|16146.4|61
1719945600000|2024-07-02 18:40:00|16148.6|16147.6|16148.5|16147.8|16149.2|16148.2|16147.6|16146.9|55
1719945900000|2024-07-02 18:45:00|16148.6|16147.9|16148.1|16147.4|16148.7|16147.9|16147.3|16146.6|68
1719946200000|2024-07-02 18:50:00|16148|16147.3|16148.7|16147.7|16148.7|16147.9|16146.7|16146|95
1719946500000|2024-07-02 18:55:00|16148.6|16147.6|16149.5|16148.8|16149.7|16149|16148.1|16147.1|72
1719946800000|2024-07-02 19:00:00|16149.4|16148.7|16148.8|16147.8|16150|16149.3|16148.6|16147.6|62
1719947100000|2024-07-02 19:05:00|16149|16147.5|16148.8|16148.1|16149.5|16148.5|16147.6|16146.9|44
1719947400000|2024-07-02 19:10:00|16148.7|16148|16146.8|16146.1|16148.7|16148|16146.7|16146|48
1719947700000|2024-07-02 19:15:00|16146.4|16145.7|16148.7|16147.7|16148.8|16147.8|16146.4|16145.7|51
1719948000000|2024-07-02 19:20:00|16148.6|16147.6|16148.5|16147.5|16149.3|16148.3|16148|16147|60
1719948300000|2024-07-02 19:25:00|16148.7|16147.7|16145.7|16144.7|16148.8|16147.9|16145|16144|61
1719948600000|2024-07-02 19:30:00|16145.5|16144.5|16146.4|16145.7|16146.4|16145.7|16145.2|16144.5|53
1719948900000|2024-07-02 19:35:00|16146.3|16145.6|16146|16145.3|16146.5|16145.8|16145.1|16144.4|38
1719949200000|2024-07-02 19:40:00|16145.3|16144.6|16146.1|16145.4|16146.3|16145.6|16145.1|16144.4|50
1719949500000|2024-07-02 19:45:00|16145.4|16144.7|16145.8|16145.1|16146.3|16145.6|16144.7|16144|40
1719949800000|2024-07-02 19:50:00|16145.9|16145.2|16143.6|16142.6|16146.1|16145.4|16142.7|16142|64
1719950100000|2024-07-02 19:55:00|16143.7|16142.7|16146.8|16145.2|16146.8|16145.2|16142.7|16142|95
1719950400000|2024-07-02 20:00:00|16146.4|16145.4|16145.8|16144.8|16147.5|16146.8|16142.4|16141.5|101
1719950700000|2024-07-02 20:05:00|16145.7|16144.7|16146.5|16145.5|16146.6|16145.6|16144.3|16143.3|40
1719951000000|2024-07-02 20:10:00|16146.4|16145.4|16146.3|16145.6|16146.7|16145.7|16145.1|16144.3|30
1719951300000|2024-07-02 20:15:00|16146.7|16145.7|16146.3|16145.6|16146.7|16145.7|16146.2|16145.5|13
1719951600000|2024-07-02 20:20:00|16146.4|16145.7|16147.1|16146.4|16147.3|16146.6|16146.4|16145.7|12
1719951900000|2024-07-02 20:25:00|16147|16146.3|16146.1|16145.4|16147.6|16146.9|16145.6|16144.9|52
1719952200000|2024-07-02 20:30:00|16146.2|16145.5|16145.8|16144.8|16147.5|16146.5|16145.7|16144.7|53
1719952500000|2024-07-02 20:35:00|16145.9|16144.9|16145.8|16144.8|16145.9|16144.9|16145.3|16144.3|25
1719952800000|2024-07-02 20:40:00|16145.9|16144.9|16146.3|16144.5|16146.5|16145|16145.9|16144.4|63
1719953100000|2024-07-02 20:45:00|16146.5|16144.6|16145.1|16143|16146.7|16145.2|16144.4|16142.5|95
1719953400000|2024-07-02 20:50:00|16145.2|16142.9|16143|16141.3|16145.7|16143|16142.8|16141.2|52
1719953700000|2024-07-02 20:55:00|16143.5|16140.6|16147.6|16140.6|16151.8|16146.4|16143.5|16140.6|148
1719954000000|2024-07-02 21:00:00|16147.5|16140.5|16147.9|16140.9|16147.9|16140.9|16147.2|16140.2|7
1719954300000|2024-07-02 21:05:00|16147.8|16140.8|16147.3|16140.3|16147.8|16140.8|16147.2|16140.2|8
1719954600000|2024-07-02 21:10:00|16147.2|16140.2|16144.8|16137.8|16147.3|16140.3|16144.7|16137.7|18
1719954900000|2024-07-02 21:15:00|16144.7|16137.9|16144.6|16137.9|16144.8|16138.1|16144.5|16137.7|9
1719955200000|2024-07-02 21:20:00|16144.5|16139.4|16146.6|16139.6|16147.1|16140.1|16144.5|16138.8|15
1719955500000|2024-07-02 21:25:00|16146.5|16139.5|16145.1|16138.3|16146.9|16139.9|16145.1|16138.2|17
1719955800000|2024-07-02 21:30:00|16144.8|16138.6|16147.1|16140.1|16147.1|16140.1|16144|16138.1|38
1719956100000|2024-07-02 21:35:00|16146.7|16139.7|16148.9|16141.9|16149.2|16142.2|16145.7|16138.7|128
1719956400000|2024-07-02 21:40:00|16148.7|16142.3|16152|16145|16152.8|16145.8|16148.4|16142.2|165
1719956700000|2024-07-02 21:45:00|16152.2|16145.2|16149.7|16142.7|16153.5|16146.5|16149.7|16142.7|82
1719957000000|2024-07-02 21:50:00|16149.6|16142.6|16148.4|16141.4|16149.7|16142.7|16148.4|16141.4|11
1719957300000|2024-07-02 21:55:00|16148.3|16141.3|16148.2|16141.2|16148.4|16141.4|16147.5|16140.5|21
1719957600000|2024-07-02 22:00:00|16148.1|16141.1|16145.5|16142.1|16148.2|16142.2|16141.2|16137.3|138
1719957900000|2024-07-02 22:05:00|16145|16142.6|16143.6|16141.6|16145.2|16142.7|16141.7|16139.8|56
1719958200000|2024-07-02 22:10:00|16143.7|16141.1|16142.7|16140.4|16144|16141.5|16142.5|16140.4|36
1719958500000|2024-07-02 22:15:00|16142.6|16140.5|16142.6|16141.6|16143.8|16142.8|16141.6|16139.8|61
1719958800000|2024-07-02 22:20:00|16142.3|16141.3|16142.5|16141.5|16143|16142|16141.8|16140.8|30
1719959100000|2024-07-02 22:25:00|16142.6|16141.6|16143.9|16142.9|16144.7|16143.1|16142.6|16141.6|80
1719959400000|2024-07-02 22:30:00|16143.7|16142.7|16144.2|16143.2|16144.5|16143.5|16143.6|16142.6|39
1719959700000|2024-07-02 22:35:00|16144.3|16143.3|16143.9|16142.9|16144.5|16143.5|16142.3|16141.5|31
1719960000000|2024-07-02 22:40:00|16144.2|16143.2|16144.9|16143.9|16144.9|16143.9|16143|16142|49
1719960300000|2024-07-02 22:45:00|16145.1|16144.1|16145.1|16144.1|16145.8|16144.8|16143.9|16142.9|82
1719960600000|2024-07-02 22:50:00|16145.6|16143.9|16143.1|16142.1|16145.6|16144|16142.4|16141.4|67
1719960900000|2024-07-02 22:55:00|16143.8|16142.8|16143|16142|16144.4|16143.4|16143|16142|60
1719961200000|2024-07-02 23:00:00|16143.2|16141.7|16144.1|16143.1|16145.2|16144.2|16142.8|16141.7|151
1719961500000|2024-07-02 23:05:00|16144.4|16143.4|16143.6|16142.9|16144.6|16143.6|16142.6|16141.6|83
1719961800000|2024-07-02 23:10:00|16143.7|16143|16143.9|16142.9|16144|16143.1|16143.2|16142.5|26
1719962100000|2024-07-02 23:15:00|16143.8|16142.8|16146.5|16145.5|16146.6|16145.6|16143.1|16142.1|85
1719962400000|2024-07-02 23:20:00|16146.4|16145.4|16149.8|16148.8|16151|16150|16146.4|16145.4|55
1719962700000|2024-07-02 23:25:00|16150.1|16149.1|16151.7|16151|16151.9|16151.1|16149.5|16148.5|40
1719963000000|2024-07-02 23:30:00|16151.8|16150.8|16151.2|16150.5|16153.1|16152.1|16151.2|16150.5|56
1719963300000|2024-07-02 23:35:00|16151.1|16150.4|16151.2|16150.5|16151.8|16151.1|16150.9|16150.2|35
1719963600000|2024-07-02 23:40:00|16151.3|16150.6|16147.8|16146.8|16151.3|16150.6|16147.5|16146.5|59
1719963900000|2024-07-02 23:45:00|16147.7|16146.7|16146.3|16145.3|16147.9|16146.9|16145.8|16144.8|46
1719964200000|2024-07-02 23:50:00|16146.5|16145.5|16149.2|16148.5|16150|16149.3|16145.6|16144.9|78
1719964500000|2024-07-02 23:55:00|16149.3|16148.6|16149.5|16148.8|16151.7|16150.7|16149|16148.3|49
1719964800000|2024-07-03 00:00:00|16149.8|16148.7|16152.6|16151.6|16153.4|16152.5|16144.9|16143.9|259
1719965100000|2024-07-03 00:05:00|16152.2|16151.2|16147.4|16146.4|16153|16151.8|16147.4|16146.4|227
1719965400000|2024-07-03 00:10:00|16147.5|16146.5|16150.9|16149.9|16151.5|16150.5|16147.2|16146.2|177
1719965700000|2024-07-03 00:15:00|16151|16150|16152.6|16151.9|16153.7|16152.8|16151|16150|174
1719966000000|2024-07-03 00:20:00|16152.4|16151.7|16152.2|16151.5|16152.9|16152.2|16148.7|16147.8|119
1719966300000|2024-07-03 00:25:00|16151.8|16150.8|16152.8|16151.1|16153|16151.9|16151|16150|140
1719966600000|2024-07-03 00:30:00|16152.9|16151.2|16152.8|16151.8|16154.5|16153.6|16152.5|16151.2|119
1719966900000|2024-07-03 00:35:00|16152.7|16151.7|16155|16154.3|16155|16154.3|16152.2|16151.5|52
1719967200000|2024-07-03 00:40:00|16155.4|16154.7|16156|16155.3|16156.6|16155.9|16154.9|16154.2|85
1719967500000|2024-07-03 00:45:00|16156.4|16155.7|16155.6|16154.9|16156.8|16156.1|16153.8|16153.1|82
1719967800000|2024-07-03 00:50:00|16155.7|16155|16155.7|16155|16158.3|16157.6|16152.7|16152|279
1719968100000|2024-07-03 00:55:00|16155.5|16154.8|16156.8|16156.1|16158.4|16157.7|16153.7|16152.8|229
1719968400000|2024-07-03 01:00:00|16156.9|16156.2|16156.6|16155.6|16158.1|16157.4|16156.3|16155.6|86
1719968700000|2024-07-03 01:05:00|16156.8|16155.8|16155.1|16154.4|16156.8|16155.8|16154|16152.7|108
1719969000000|2024-07-03 01:10:00|16155|16154.3|16154.2|16153.5|16155.1|16154.4|16152.6|16151.6|91
1719969300000|2024-07-03 01:15:00|16154.3|16153.6|16158.4|16157.4|16159.3|16158.3|16154.2|16153.5|114
1719969600000|2024-07-03 01:20:00|16158.3|16157.3|16158.8|16158.1|16158.9|16158.2|16157.6|16156.9|50
1719969900000|2024-07-03 01:25:00|16158.7|16158|16160.5|16159.8|16160.5|16159.8|16157.6|16156.9|48
1719970200000|2024-07-03 01:30:00|16160.3|16159.6|16158.8|16157.8|16160.6|16159.9|16158.7|16157.7|122
1719970500000|2024-07-03 01:35:00|16158.9|16157.9|16161.5|16160.8|16162.3|16161.3|16158.9|16157.9|64
1719970800000|2024-07-03 01:40:00|16161.6|16160.9|16161.3|16160.6|16163.4|16162.4|16161.3|16160.6|47
1719971100000|2024-07-03 01:45:00|16161.4|16160.7|16161.6|16160.9|16162.8|16162.1|16161.3|16160.3|48
1719971400000|2024-07-03 01:50:00|16161.7|16161|16163.3|16162.3|16163.4|16162.4|16159.8|16158.8|93
1719971700000|2024-07-03 01:55:00|16163.1|16162.1|16164|16162.5|16165.3|16163.9|16161.8|16160.6|125
1719972000000|2024-07-03 02:00:00|16163.5|16162.4|16161.8|16160.8|16164.5|16163.8|16161.5|16160.5|47
1719972300000|2024-07-03 02:05:00|16161.9|16160.9|16163.4|16162.7|16163.7|16163|16161.7|16160.9|57
1719972600000|2024-07-03 02:10:00|16163.3|16162.6|16164.2|16163.5|16165.3|16164.6|16162.8|16162.1|99
1719972900000|2024-07-03 02:15:00|16164.1|16163.4|16162.8|16162.1|16164.3|16163.6|16162.4|16161.7|51
1719973200000|2024-07-03 02:20:00|16162.9|16162.2|16162.9|16162.2|16164|16163.2|16162.6|16161.9|46
1719973500000|2024-07-03 02:25:00|16162.7|16162|16160.4|16159.7|16162.9|16162.2|16160.2|16159.3|37
1719973800000|2024-07-03 02:30:00|16160.5|16159.5|16159.1|16158.4|16161|16160.3|16159|16158.3|67
1719974100000|2024-07-03 02:35:00|16159|16158.3|16157.7|16157|16159|16158.3|16157.4|16156.7|60
1719974400000|2024-07-03 02:40:00|16157.8|16156.8|16159.7|16159|16160.1|16159.4|16157.3|16156.3|62
1719974700000|2024-07-03 02:45:00|16159.9|16159.2|16160.5|16159.8|16160.9|16160.2|16159.6|16158.9|52
1719975000000|2024-07-03 02:50:00|16160.9|16160.2|16164.4|16163.7|16164.8|16163.8|16160.8|16160.1|78
1719975300000|2024-07-03 02:55:00|16164.3|16163.6|16165.2|16164.2|16165.3|16164.3|16163.9|16163.2|65
1719975600000|2024-07-03 03:00:00|16165.3|16164.3|16164.1|16163.1|16165.5|16164.6|16163.2|16162.2|74
1719975900000|2024-07-03 03:05:00|16164.2|16163.2|16163|16162.3|16164.3|16163.4|16162.9|16161.9|52
1719976200000|2024-07-03 03:10:00|16163.1|16162.4|16164.4|16163.7|16164.7|16164|16162.6|16161.9|43
1719976500000|2024-07-03 03:15:00|16164.8|16164.1|16164.1|16163.1|16164.9|16164.2|16163.6|16162.7|34
1719976800000|2024-07-03 03:20:00|16164.2|16163.2|16163.8|16162.8|16164.7|16163.7|16163.7|16162.7|36
1719977100000|2024-07-03 03:25:00|16163.7|16162.7|16164.1|16163.1|16164.1|16163.2|16163.6|16162.6|29
1719977400000|2024-07-03 03:30:00|16164|16163|16165.1|16164.4|16166|16165.3|16164|16163|46
1719977700000|2024-07-03 03:35:00|16165|16164.3|16164.1|16163.4|16165.6|16164.9|16164.1|16163.4|24
1719978000000|2024-07-03 03:40:00|16164.2|16163.5|16163.8|16163.1|16164.3|16163.6|16163.8|16163.1|17
1719978300000|2024-07-03 03:45:00|16164|16163|16164.2|16163.2|16164.2|16163.2|16162.9|16161.9|40
1719978600000|2024-07-03 03:50:00|16164.1|16163.1|16164.1|16163.1|16165.4|16164.4|16163.8|16162.8|67
1719978900000|2024-07-03 03:55:00|16164.2|16163.2|16163.7|16162.7|16164.5|16163.5|16163.7|16162.7|22
1719979200000|2024-07-03 04:00:00|16163.6|16162.6|16162.6|16161.9|16163.6|16162.6|16162.6|16161.7|20
1719979500000|2024-07-03 04:05:00|16162.5|16161.8|16162.6|16161.9|16162.8|16162|16161.7|16160.8|35
1719979800000|2024-07-03 04:10:00|16162.2|16161.5|16162.4|16161.7|16163|16162.1|16161.9|16161.2|30
1719980100000|2024-07-03 04:15:00|16162.3|16161.6|16162.8|16162.1|16163.2|16162.5|16162.3|16161.6|17
1719980400000|2024-07-03 04:20:00|16162.9|16162.2|16165.3|16164.3|16165.3|16164.4|16162.9|16162.2|45
1719980700000|2024-07-03 04:25:00|16165.2|16164.2|16164.1|16163.4|16165.2|16164.2|16164|16163.1|33
1719981000000|2024-07-03 04:30:00|16164.2|16163.2|16167.2|16166.2|16167.9|16167.2|16164.2|16163.2|82
1719981300000|2024-07-03 04:35:00|16167.1|16166.1|16167.6|16166.9|16168.2|16167.5|16165.7|16165|75
1719981600000|2024-07-03 04:40:00|16167.4|16166.7|16171.4|16170.4|16173.3|16172.3|16167.4|16166.7|309
1719981900000|2024-07-03 04:45:00|16170.6|16169.6|16171.7|16170.7|16171.9|16170.9|16169.5|16168.4|108
1719982200000|2024-07-03 04:50:00|16172.2|16171.2|16172.8|16172.1|16173.4|16172.3|16171.6|16170.6|142
1719982500000|2024-07-03 04:55:00|16172.4|16171.7|16172.1|16171.1|16174.7|16173.8|16171.9|16170.9|127
1719982800000|2024-07-03 05:00:00|16171.9|16170.9|16171|16170.3|16172.1|16171.1|16170.6|16169.6|107
1719983100000|2024-07-03 05:05:00|16171.1|16170.4|16181|16180|16183.3|16180.8|16170.4|16169.7|290
1719983400000|2024-07-03 05:10:00|16181.3|16180.3|16179.6|16178.6|16182.6|16181.2|16178.9|16177.9|230
1719983700000|2024-07-03 05:15:00|16179.7|16178.7|16180.8|16180.1|16181.7|16181|16178.4|16177.7|113
1719984000000|2024-07-03 05:20:00|16181.1|16180|16184.2|16183.5|16187.5|16186.5|16181|16180|157
1719984300000|2024-07-03 05:25:00|16184.3|16183.6|16181.5|16180.8|16184.3|16183.6|16181.5|16180.8|88
1719984600000|2024-07-03 05:30:00|16181.6|16180.9|16181.3|16180.3|16182.1|16181.4|16179|16178.3|97
1719984900000|2024-07-03 05:35:00|16181.2|16180.2|16182.2|16181.5|16182.5|16181.6|16180.1|16179.1|73
1719985200000|2024-07-03 05:40:00|16181.8|16181.1|16181.3|16180.6|16181.9|16181.2|16181|16180.3|60
1719985500000|2024-07-03 05:45:00|16181.4|16180.7|16182.3|16181.6|16182.5|16181.8|16180.9|16180.2|73
1719985800000|2024-07-03 05:50:00|16182.2|16181.5|16184|16183.3|16186.6|16185.9|16182.2|16181.5|79
1719986100000|2024-07-03 05:55:00|16184.1|16183.4|16187.3|16186.6|16189.8|16189.1|16184.1|16183.4|137
1719986400000|2024-07-03 06:00:00|16187.5|16186.5|16187.6|16186.9|16187.9|16187.2|16186.1|16185.4|181
1719986700000|2024-07-03 06:05:00|16187.8|16187.1|16190.6|16189|16190.6|16189.2|16187.2|16186.3|113
1719987000000|2024-07-03 06:10:00|16190.5|16188.9|16189|16188.3|16192.6|16191.6|16188.6|16187.9|114
1719987300000|2024-07-03 06:15:00|16189.1|16188.4|16191.4|16190.7|16191.7|16191|16188.8|16188.1|40
1719987600000|2024-07-03 06:20:00|16191.5|16190.8|16193|16192.3|16193.2|16192.3|16191.4|16190.7|74
1719987900000|2024-07-03 06:25:00|16192.9|16192.2|16192.9|16192.2|16195|16193.7|16192.7|16191.7|98
1719988200000|2024-07-03 06:30:00|16192.8|16192.1|16191.3|16190.3|16194|16193.3|16191.3|16190.3|114
1719988500000|2024-07-03 06:35:00|16191.2|16190.2|16191.4|16190.4|16193.1|16192.4|16190.3|16189.3|152
1719988800000|2024-07-03 06:40:00|16191.2|16190.2|16179.8|16179.1|16191.2|16190.2|16179.5|16178.7|310
1719989100000|2024-07-03 06:45:00|16179.6|16178.9|16179.8|16178.8|16180.3|16179.2|16167.9|16166.9|945
1719989400000|2024-07-03 06:50:00|16179.9|16178.9|16182.4|16181.4|16183.3|16181.8|16178.6|16177.8|223
1719989700000|2024-07-03 06:55:00|16182.5|16181.5|16181.9|16180.9|16182.6|16181.6|16178.6|16177.8|278
1719990000000|2024-07-03 07:00:00|16181.8|16180.8|16187.2|16186.5|16188.2|16187.5|16179.2|16178.5|365
1719990300000|2024-07-03 07:05:00|16188.1|16187.4|16188.9|16187.9|16190.4|16189.7|16186.7|16186|175
1719990600000|2024-07-03 07:10:00|16189|16188|16188.9|16188.2|16190.5|16189.8|16187.1|16185.7|189
1719990900000|2024-07-03 07:15:00|16189|16188.3|16188.6|16187.9|16189|16188.3|16186.9|16186.1|120
1719991200000|2024-07-03 07:20:00|16188.8|16188.1|16188.8|16187.8|16189.3|16188.6|16186.1|16185.1|173
1719991500000|2024-07-03 07:25:00|16188.9|16187.9|16187.1|16186.4|16189.9|16189.2|16186.1|16185.4|210
1719991800000|2024-07-03 07:30:00|16187.2|16186.5|16186.1|16185.4|16187.2|16186.5|16182.3|16181.6|180
1719992100000|2024-07-03 07:35:00|16186.2|16185.5|16186.1|16185.4|16188.5|16187.8|16184.9|16184.2|143
1719992400000|2024-07-03 07:40:00|16186|16185.3|16184.3|16183.6|16186|16185.3|16181.1|16180.4|182
1719992700000|2024-07-03 07:45:00|16184.1|16183.4|16185.8|16185.1|16187.7|16187|16183.9|16182.8|218
1719993000000|2024-07-03 07:50:00|16185.6|16184.9|16179.7|16179|16188.2|16187.2|16179.6|16177.8|240
1719993300000|2024-07-03 07:55:00|16179.8|16179.1|16178|16176.4|16179.8|16179.1|16173.1|16172.1|472
1719993600000|2024-07-03 08:00:00|16178.1|16176.5|16177.9|16176.9|16181.1|16179.7|16177.3|16176.3|249
1719993900000|2024-07-03 08:05:00|16178|16177|16180.5|16179.5|16180.8|16179.7|16177.7|16176.7|202
1719994200000|2024-07-03 08:10:00|16181.2|16180.2|16183.2|16182.2|16184.7|16183.7|16180.3|16179.3|193
1719994500000|2024-07-03 08:15:00|16183.1|16182.1|16181|16180|16185.2|16184.2|16180.5|16179.5|161
1719994800000|2024-07-03 08:20:00|16180.6|16179.6|16178.6|16177.9|16181.7|16180.7|16176.5|16175.8|223
1719995100000|2024-07-03 08:25:00|16178.8|16178.1|16180.1|16179.1|16181.2|16180.5|16178.7|16177.9|190
1719995400000|2024-07-03 08:30:00|16179.9|16178.9|16182.7|16181.7|16183.3|16182.3|16179.9|16178.9|172
1719995700000|2024-07-03 08:35:00|16182.8|16181.8|16180.8|16180.1|16184.5|16183.6|16180.4|16179.7|146
1719996000000|2024-07-03 08:40:00|16180.7|16180|16177.7|16177|16181.1|16180.4|16177.1|16176.4|203
1719996300000|2024-07-03 08:45:00|16178.3|16177.6|16180.4|16179.4|16183.1|16181.8|16177.5|16176.6|191
1719996600000|2024-07-03 08:50:00|16180.5|16179.5|16180.2|16179.5|16182.8|16181.8|16180|16179.2|168
1719996900000|2024-07-03 08:55:00|16180.3|16179.6|16185.2|16184.5|16186.5|16185.5|16180.3|16179.6|164
1719997200000|2024-07-03 09:00:00|16185.5|16184.4|16185|16184|16187.2|16186.5|16184.1|16183.1|126
1719997500000|2024-07-03 09:05:00|16185.1|16184.1|16183.3|16182.6|16185.2|16184.2|16183.3|16182.5|63
1719997800000|2024-07-03 09:10:00|16183.4|16182.7|16182.5|16181.8|16183.5|16182.8|16180.9|16180.2|89
1719998100000|2024-07-03 09:15:00|16182.6|16181.9|16181.6|16180.9|16184.8|16184.1|16180.5|16179.8|126
1719998400000|2024-07-03 09:20:00|16181.5|16180.8|16181.4|16180.7|16182|16181.3|16180.8|16180.1|55
1719998700000|2024-07-03 09:25:00|16181.3|16180.6|16182.9|16182.2|16184.6|16183.7|16181.3|16180.6|95
1719999000000|2024-07-03 09:30:00|16183|16182.3|16183.7|16183|16183.9|16183.2|16182.4|16181.7|75
1719999300000|2024-07-03 09:35:00|16183.8|16183.1|16184.1|16183.4|16185.4|16184.7|16183.2|16182.5|73
1719999600000|2024-07-03 09:40:00|16184.2|16183.5|16187.3|16186.6|16187.4|16186.7|16183.8|16183.1|77
1719999900000|2024-07-03 09:45:00|16187.4|16186.7|16188.8|16187.8|16189.3|16188.5|16187.2|16186.5|70
1720000200000|2024-07-03 09:50:00|16188.9|16187.9|16187.7|16187|16189.9|16189.2|16187.5|16186.6|83
1720000500000|2024-07-03 09:55:00|16187.8|16187.1|16187.2|16186.5|16188.7|16188|16187.1|16186.4|96
1720000800000|2024-07-03 10:00:00|16187.1|16186.4|16187.6|16186.9|16187.6|16186.9|16185.1|16184.4|105
1720001100000|2024-07-03 10:05:00|16187.5|16186.8|16188.8|16188.1|16189|16188.3|16187.4|16186.7|58
1720001400000|2024-07-03 10:10:00|16188.9|16188.2|16191.5|16190.8|16191.5|16190.8|16188.9|16188.2|52
1720001700000|2024-07-03 10:15:00|16191.6|16190.9|16191.6|16190.6|16191.9|16191.2|16190.4|16189.7|78
1720002000000|2024-07-03 10:20:00|16191.7|16190.7|16191.6|16190.6|16192.4|16191.7|16191.4|16190.4|103
1720002300000|2024-07-03 10:25:00|16191.5|16190.5|16193.1|16192.4|16195.2|16194.5|16191.5|16190.5|98
1720002600000|2024-07-03 10:30:00|16193.4|16192.7|16194.4|16193.4|16195.4|16194.5|16193|16191.7|149
1720002900000|2024-07-03 10:35:00|16194.3|16193.3|16193.2|16192.2|16195.4|16194.7|16191.4|16190.5|159
1720003200000|2024-07-03 10:40:00|16193.1|16192.1|16191.6|16190.9|16193.1|16192.2|16191.3|16190.4|79
1720003500000|2024-07-03 10:45:00|16191.7|16191|16191.3|16190.6|16192.8|16191.8|16191|16190.2|86
1720003800000|2024-07-03 10:50:00|16191.4|16190.7|16193.9|16193.2|16194.6|16193.9|16191.4|16190.7|88
1720004100000|2024-07-03 10:55:00|16194|16193.3|16194.7|16193.7|16195.5|16194.5|16192.6|16191.9|77
1720004400000|2024-07-03 11:00:00|16194.8|16193.8|16195.4|16194.7|16195.5|16194.8|16193.7|16193|112
1720004700000|2024-07-03 11:05:00|16195.3|16194.6|16193.9|16192.9|16195.4|16194.7|16193.5|16192.7|89
1720005000000|2024-07-03 11:10:00|16193.8|16192.8|16193.8|16192.8|16194.2|16193.2|16192.2|16191.5|77
1720005300000|2024-07-03 11:15:00|16194.1|16193.1|16193.7|16193|16194.4|16193.7|16192.2|16191.2|93
1720005600000|2024-07-03 11:20:00|16193.8|16193.1|16192.8|16192.1|16194|16193.3|16192.1|16191.4|116
1720005900000|2024-07-03 11:25:00|16192.6|16191.9|16191.9|16191.2|16193.6|16192.9|16191.4|16190.4|88
1720006200000|2024-07-03 11:30:00|16192|16191.3|16191.4|16190.7|16192.6|16191.9|16191|16190.3|108
1720006500000|2024-07-03 11:35:00|16191.3|16190.6|16192.6|16191.9|16192.7|16192|16190.2|16189.3|93
1720006800000|2024-07-03 11:40:00|16192.7|16192|16192.4|16191.4|16193.9|16193|16191.6|16190.6|108
1720007100000|2024-07-03 11:45:00|16192.5|16191.5|16192.6|16191.6|16193.1|16192.1|16191.9|16190.9|66
1720007400000|2024-07-03 11:50:00|16192.5|16191.5|16190.6|16189.9|16192.6|16191.6|16190|16189.2|71
1720007700000|2024-07-03 11:55:00|16190.8|16190.1|16192.5|16191.8|16192.8|16192.1|16190.8|16190.1|65
1720008000000|2024-07-03 12:00:00|16192.6|16191.9|16190.6|16189.9|16193.6|16192.9|16190.6|16189.9|109
1720008300000|2024-07-03 12:05:00|16190.7|16189.7|16190.5|16189.8|16193.1|16192.4|16190.1|16189.1|130
1720008600000|2024-07-03 12:10:00|16191|16190.3|16194.4|16188.4|16194.6|16191.4|16190.1|16187.9|218
1720008900000|2024-07-03 12:15:00|16194.3|16188.3|16189.2|16188.5|16194.3|16192.9|16188.1|16185.7|319
1720009200000|2024-07-03 12:20:00|16189.4|16188.7|16191.3|16190.6|16192.1|16191.1|16189.3|16188.6|182
1720009500000|2024-07-03 12:25:00|16191.2|16190.5|16191.5|16185.7|16192.2|16190.9|16188.2|16185.7|134
1720009800000|2024-07-03 12:30:00|16191.4|16185.6|16184.1|16183.4|16191.5|16187.6|16182.6|16178.4|591
1720010100000|2024-07-03 12:35:00|16184|16183.3|16182.5|16181.8|16186|16185.3|16182.3|16181.6|328
1720010400000|2024-07-03 12:40:00|16182.4|16181.7|16181.2|16180.5|16183.5|16182.7|16179.8|16179.1|218
1720010700000|2024-07-03 12:45:00|16181.1|16180.4|16184.8|16184.1|16185.8|16184.9|16180.9|16180.2|253
1720011000000|2024-07-03 12:50:00|16184.6|16183.9|16184.8|16184.1|16185.9|16185.2|16183.9|16183.2|145
1720011300000|2024-07-03 12:55:00|16184.9|16184.2|16182.7|16182|16184.9|16184.2|16181.1|16180.4|172
1720011600000|2024-07-03 13:00:00|16182.8|16182.1|16177.1|16176.4|16183.5|16182.8|16176.3|16175.4|271
1720011900000|2024-07-03 13:05:00|16177.3|16176.6|16174.2|16173.5|16179.6|16178.9|16172.7|16172|260
1720012200000|2024-07-03 13:10:00|16174|16173.3|16167.6|16166.9|16174.2|16173.5|16167.1|16166.4|336
1720012500000|2024-07-03 13:15:00|16167.9|16167.2|16164|16163.3|16168.1|16167.3|16163.5|16162.8|369
1720012800000|2024-07-03 13:20:00|16163.7|16163|16162|16160.5|16170.1|16168.7|16161.6|16160.4|288
1720013100000|2024-07-03 13:25:00|16161.8|16160.8|16164|16163|16166.2|16164.9|16160.7|16159.7|228
1720013400000|2024-07-03 13:30:00|16164.1|16163.1|16163|16162|16165.1|16164|16160.6|16159.9|373
1720013700000|2024-07-03 13:35:00|16162.9|16161.9|16163.9|16162.9|16165.4|16164|16160.1|16159.4|350
1720014000000|2024-07-03 13:40:00|16163.8|16162.8|16165.2|16164.2|16167.6|16166.3|16163.6|16162.6|235
1720014300000|2024-07-03 13:45:00|16165|16164|16166.9|16166.2|16169.1|16168.1|16162.1|16160.8|307
1720014600000|2024-07-03 13:50:00|16167|16166.3|16166|16165|16167.6|16166.6|16163.2|16162.5|188
1720014900000|2024-07-03 13:55:00|16166.1|16165.1|16170.2|16164.2|16172.6|16170.5|16165.7|16164.1|335
1720015200000|2024-07-03 14:00:00|16169.5|16163.5|16137.9|16136.9|16169.5|16163.5|16125.9|16124.6|2330
1720015500000|2024-07-03 14:05:00|16137.8|16136.8|16121.3|16120.6|16137.8|16136.8|16120.2|16119.2|1213
1720015800000|2024-07-03 14:10:00|16121.4|16120.7|16097.5|16095.6|16123.5|16122.8|16077.8|16076|2166
1720016100000|2024-07-03 14:15:00|16097|16095.1|16102.5|16101.5|16103.2|16101.8|16088.1|16086.6|1753
1720016400000|2024-07-03 14:20:00|16102.7|16101.7|16104.5|16102.5|16116.9|16115.4|16102|16100.9|1725
1720016700000|2024-07-03 14:25:00|16103.6|16101.5|16124.1|16123.1|16124.9|16123.3|16100.5|16098.3|1290
1720017000000|2024-07-03 14:30:00|16123.8|16122.5|16111.7|16110.7|16124.1|16123.4|16110.5|16109.5|797
1720017300000|2024-07-03 14:35:00|16111|16110|16115.7|16114.7|16117|16115.8|16107.6|16106.9|946
1720017600000|2024-07-03 14:40:00|16115.5|16114.5|16129.2|16128.2|16136.3|16135.3|16113.2|16112.1|978
1720017900000|2024-07-03 14:45:00|16129.6|16127.9|16118.3|16117.3|16130|16129|16118.1|16117.1|883
1720018200000|2024-07-03 14:50:00|16118.2|16117.2|16118.3|16117.3|16123.6|16122.4|16112.9|16111.9|823
1720018500000|2024-07-03 14:55:00|16118.2|16117.2|16133.7|16132.7|16135.5|16134.5|16117.6|16116.6|907
1720018800000|2024-07-03 15:00:00|16133.8|16132.8|16134.2|16133.2|16140.2|16139.1|16131.1|16130.1|814
1720019100000|2024-07-03 15:05:00|16134.4|16133.4|16133.4|16132.4|16134.4|16133.4|16128.3|16127.3|470
1720019400000|2024-07-03 15:10:00|16133.3|16132.3|16128.4|16127.4|16135.4|16134.4|16127.3|16126.3|536
1720019700000|2024-07-03 15:15:00|16128.5|16127.5|16132.8|16131.8|16135.3|16134.3|16128.3|16127.3|477
1720020000000|2024-07-03 15:20:00|16132.7|16131.7|16137.2|16136.5|16140.3|16139.3|16132.3|16131.3|547
1720020300000|2024-07-03 15:25:00|16137.5|16136.8|16144.9|16144.2|16146.7|16145.7|16135.7|16135|544
1720020600000|2024-07-03 15:30:00|16145.1|16144.1|16154|16153|16155.1|16154.1|16143.6|16142.6|560
1720020900000|2024-07-03 15:35:00|16153.9|16152.9|16150|16149|16154|16153|16147.3|16146.3|327
1720021200000|2024-07-03 15:40:00|16150.3|16149.3|16149.1|16148.1|16152.2|16151.5|16147.6|16146.6|384
1720021500000|2024-07-03 15:45:00|16149.4|16148.4|16150.6|16149.6|16151.1|16150.4|16145.9|16144.6|354
1720021800000|2024-07-03 15:50:00|16150.7|16149.7|16149.3|16148.3|16151.2|16150.2|16147.8|16146.8|278
1720022100000|2024-07-03 15:55:00|16149.2|16148.2|16148.6|16147.9|16150.4|16149.4|16146.4|16145.4|198
1720022400000|2024-07-03 16:00:00|16148.4|16147.7|16144.7|16143.7|16148.4|16147.7|16142.3|16141.3|251
1720022700000|2024-07-03 16:05:00|16144.8|16143.8|16146|16145|16147.5|16146.5|16144.4|16143.4|268
1720023000000|2024-07-03 16:10:00|16146.1|16145.1|16146.2|16145.5|16148.7|16148|16143.4|16142.4|154
1720023300000|2024-07-03 16:15:00|16146.1|16145.4|16142.1|16141.4|16147.3|16146.6|16141.1|16140.1|167
1720023600000|2024-07-03 16:20:00|16142.2|16141.5|16145|16144|16146.1|16145.4|16140.8|16140.1|197
1720023900000|2024-07-03 16:25:00|16145.9|16144.9|16146|16145.3|16146.2|16145.5|16143.6|16142.9|144
1720024200000|2024-07-03 16:30:00|16145.9|16145.2|16143.7|16143|16147.5|16146.7|16143.3|16142.3|149
1720024500000|2024-07-03 16:35:00|16143.8|16143.1|16147.4|16146.7|16148.9|16148.2|16143.7|16143|123
1720024800000|2024-07-03 16:40:00|16147.5|16146.8|16148.4|16146.8|16148.5|16147.2|16146.3|16145.4|144
1720025100000|2024-07-03 16:45:00|16148.5|16146.7|16154.4|16153.4|16154.6|16153.6|16148|16146.7|267
1720025400000|2024-07-03 16:50:00|16154.3|16153.3|16154.5|16153.8|16154.6|16153.9|16152.6|16151.8|170
1720025700000|2024-07-03 16:55:00|16154.4|16153.7|16153.9|16153.2|16158.2|16157.2|16153.4|16152.7|240
1720026000000|2024-07-03 17:00:00|16154.1|16153.4|16154|16153|16155.2|16154.2|16152.3|16151.6|125
1720026300000|2024-07-03 17:05:00|16153.5|16152.5|16153.9|16153.2|16155.2|16154.5|16153.5|16152.5|39
1720026600000|2024-07-03 17:10:00|16153.6|16152.9|16155.2|16154.2|16155.3|16154.6|16153.6|16152.9|88
1720026900000|2024-07-03 17:15:00|16155|16154|16153.7|16152.7|16155|16154|16151.8|16150.8|72
1720027200000|2024-07-03 17:20:00|16153.8|16152.8|16152.8|16151.8|16154|16153|16152.2|16151.2|54
1720027500000|2024-07-03 17:25:00|16152.9|16151.9|16153.9|16153.2|16155.4|16154.6|16152.9|16151.9|61
1720027800000|2024-07-03 17:30:00|16154.1|16153.4|16153.7|16153|16154.9|16154.2|16152.8|16152.1|61
1720028100000|2024-07-03 17:35:00|16153.6|16152.9|16153.7|16153|16155.1|16154.1|16153.6|16152.8|57
1720028400000|2024-07-03 17:40:00|16153.8|16153.1|16155.3|16154.3|16155.4|16154.4|16153.8|16153.1|33
1720028700000|2024-07-03 17:45:00|16155.6|16154.6|16153.9|16153.2|16156.6|16155.6|16153.7|16153|49
1720029000000|2024-07-03 17:50:00|16154|16153.3|16154.7|16153.7|16155.6|16154.9|16153.8|16153.1|108
1720029300000|2024-07-03 17:55:00|16154.5|16153.5|16152.6|16146.6|16155.8|16154.8|16151.6|16146.5|110
1720029600000|2024-07-03 18:00:00|16153|16147|16152.6|16151.6|16153.1|16152|16147.7|16146|239
1720029900000|2024-07-03 18:05:00|16152.7|16151.7|16154.2|16153.2|16155.9|16154.8|16152.7|16151.1|211
1720030200000|2024-07-03 18:10:00|16154.3|16153.3|16154.3|16153.3|16155.2|16154.5|16153.3|16152.6|110
1720030500000|2024-07-03 18:15:00|16154.4|16153.4|16161.2|16159.7|16161.3|16160|16153.2|16152.2|159
1720030800000|2024-07-03 18:20:00|16161.3|16159.8|16164.7|16164|16166.3|16165.3|16161|16159.8|212
1720031100000|2024-07-03 18:25:00|16164.8|16164.1|16163.4|16162.4|16164.9|16164.2|16161.7|16160.7|92
1720031400000|2024-07-03 18:30:00|16163.3|16162.3|16163.3|16162.3|16164.8|16163.8|16162.4|16161.4|109
1720031700000|2024-07-03 18:35:00|16163.2|16162.2|16165|16164|16165.2|16164.2|16163.1|16162.1|74
1720032000000|2024-07-03 18:40:00|16165.1|16164.1|16167.2|16166.2|16167.2|16166.2|16165|16164|62
1720032300000|2024-07-03 18:45:00|16166.6|16165.6|16168.6|16167.6|16168.6|16167.6|16166.5|16165.5|70
1720032600000|2024-07-03 18:50:00|16168.9|16167.9|16167.1|16166.1|16169|16168|16165.7|16164.7|77
1720032900000|2024-07-03 18:55:00|16167.3|16166.3|16167.1|16166.1|16171.1|16170.1|16166.6|16165.6|158
1720033200000|2024-07-03 19:00:00|16166.9|16165.9|16169.9|16168.9|16170.3|16169.1|16164.2|16163.2|166
1720033500000|2024-07-03 19:05:00|16169.8|16168.8|16172|16171|16172|16171|16168.9|16167.9|154
1720033800000|2024-07-03 19:10:00|16172.1|16171.1|16171.4|16170.4|16172.6|16171.7|16169|16168|146
1720034100000|2024-07-03 19:15:00|16171.5|16170.5|16169.9|16169.2|16171.5|16170.5|16168.2|16167.5|68
1720034400000|2024-07-03 19:20:00|16169|16168.3|16169.9|16169.2|16169.9|16169.2|16167.6|16166.9|96
1720034700000|2024-07-03 19:25:00|16169.8|16169.1|16172.5|16171.5|16172.6|16171.6|16169.7|16169|60
1720035000000|2024-07-03 19:30:00|16172.4|16171.4|16172.3|16170.6|16174.3|16173.3|16171.7|16170.6|66
1720035300000|2024-07-03 19:35:00|16172.4|16170.5|16170.7|16169|16172.4|16171|16170.1|16168.7|129
1720035600000|2024-07-03 19:40:00|16170.3|16169.3|16173|16172|16173.2|16172.2|16170.1|16168.8|66
1720035900000|2024-07-03 19:45:00|16172.6|16171.6|16172.7|16171.7|16173.2|16172.2|16172.3|16171.5|32
1720036200000|2024-07-03 19:50:00|16172.6|16171.6|16171.8|16170.8|16172.6|16171.6|16171.8|16170.7|25
1720036500000|2024-07-03 19:55:00|16171.9|16170.9|16170.9|16169.9|16172.3|16170.9|16170.7|16169.2|74
1720036800000|2024-07-03 20:00:00|16171|16170|16171.7|16170.7|16172.4|16171.4|16170.5|16169.5|68
1720037100000|2024-07-03 20:05:00|16171.8|16170.8|16174|16173|16175.6|16174.6|16171.2|16170.2|74
1720037400000|2024-07-03 20:10:00|16173.9|16172.9|16174|16173|16175.6|16174.3|16172.9|16171.5|65
1720037700000|2024-07-03 20:15:00|16174.1|16173.1|16171.9|16170.9|16174.1|16173.2|16170|16169|51
1720038000000|2024-07-03 20:20:00|16172.1|16171.1|16172.4|16170.7|16172.7|16171.6|16171.4|16170.3|68
1720038300000|2024-07-03 20:25:00|16172.3|16170.5|16172.6|16170.9|16172.6|16171|16170.9|16169.9|83
1720038600000|2024-07-03 20:30:00|16172.8|16170.8|16173|16171.4|16175|16173.1|16172.3|16170.8|102
1720038900000|2024-07-03 20:35:00|16172.9|16171.7|16171.7|16170|16173|16171.7|16171.3|16170|36
1720039200000|2024-07-03 20:40:00|16171.8|16169.7|16171.5|16170|16173.1|16171.1|16170.8|16169.1|136
1720039500000|2024-07-03 20:45:00|16171.4|16169.9|16171.7|16170.7|16172.5|16170.7|16170.7|16169.1|143
1720039800000|2024-07-03 20:50:00|16172.1|16170.3|16172.8|16169.7|16173.8|16171.2|16171.5|16169.7|95
1720040100000|2024-07-03 20:55:00|16173.5|16169.1|16172.8|16165.8|16176.3|16170.4|16172.8|16165.8|82
1720040400000|2024-07-03 21:00:00|16172.7|16165.7|16167.2|16160.2|16172.7|16165.7|16165.9|16158.9|32
1720040700000|2024-07-03 21:05:00|16167.8|16160.8|16167.7|16160.7|16168.1|16161.1|16167.3|16160.3|13
1720041000000|2024-07-03 21:10:00|16167.4|16160.4|16166.3|16159.3|16167.6|16160.6|16163.2|16156.2|41
1720041300000|2024-07-03 21:15:00|16166.2|16159.2|16166.1|16159.1|16167.8|16160.8|16163.3|16156.3|51
1720041600000|2024-07-03 21:20:00|16166|16159|16164.6|16157.6|16166.6|16159.6|16163.9|16156.9|18
1720041900000|2024-07-03 21:25:00|16164.5|16157.5|16167.7|16160.7|16167.8|16160.8|16164.2|16157.2|57
1720042200000|2024-07-03 21:30:00|16167.6|16160.6|16169.3|16162.3|16169.3|16162.3|16167.4|16160.4|40
1720042500000|2024-07-03 21:35:00|16169.2|16162.2|16167.4|16160.4|16169.3|16162.3|16166.8|16159.8|64
1720042800000|2024-07-03 21:40:00|16167.2|16160.2|16166.5|16159.5|16167.2|16160.2|16166.4|16159.4|68
1720043100000|2024-07-03 21:45:00|16165.7|16158.7|16163.6|16156.6|16165.9|16158.9|16163.1|16156.1|29
1720043400000|2024-07-03 21:50:00|16163.5|16156.5|16161.5|16154.5|16163.6|16156.6|16159.3|16152.3|52
1720043700000|2024-07-03 21:55:00|16161.4|16154.4|16160.9|16153.9|16161.4|16154.4|16160.9|16153.9|20
1720044000000|2024-07-03 22:00:00|16161|16154|16162.5|16158.1|16167.3|16160.3|16157.2|16152.1|260
1720044300000|2024-07-03 22:05:00|16162|16158.6|16161.8|16159.5|16162.2|16159.7|16161.4|16158.5|27
1720044600000|2024-07-03 22:10:00|16162.2|16159.6|16161.5|16159|16163.6|16161.1|16160.6|16158.3|42
1720044900000|2024-07-03 22:15:00|16161.4|16159.1|16162.3|16161.3|16163|16161.3|16161.4|16159|40
1720045200000|2024-07-03 22:20:00|16162.7|16160.8|16162.5|16160.7|16162.7|16161.3|16162.2|16160.7|20
1720045500000|2024-07-03 22:25:00|16162.4|16160.9|16162.6|16160.8|16162.6|16160.9|16162.1|16160.2|42
1720045800000|2024-07-03 22:30:00|16162.2|16161.2|16162.3|16161.3|16162.6|16161.6|16162.1|16161|25
1720046100000|2024-07-03 22:35:00|16162.4|16161.4|16162.1|16161.1|16162.5|16161.5|16161.8|16160.5|21
1720046400000|2024-07-03 22:40:00|16162.2|16161.2|16162.2|16161.2|16162.2|16161.2|16162.1|16161.1|9
1720046700000|2024-07-03 22:45:00|16162.1|16161.1|16159.7|16158.7|16162.2|16161.2|16159|16158|30
1720047000000|2024-07-03 22:50:00|16159.8|16158.8|16160|16158.3|16160.6|16159.6|16159.3|16158.1|45
1720047300000|2024-07-03 22:55:00|16159.9|16158.4|16161|16160|16161.2|16160.1|16158.5|16157.4|33
1720047600000|2024-07-03 23:00:00|16160.3|16159.3|16162.3|16161.3|16162.6|16161.6|16160.3|16159.3|47
1720047900000|2024-07-03 23:05:00|16162.6|16161.6|16164.2|16163.2|16165|16164|16162.5|16161.5|48
1720048200000|2024-07-03 23:10:00|16164.6|16163.6|16164.6|16163.6|16164.7|16163.8|16163.4|16162.3|43
1720048500000|2024-07-03 23:15:00|16164.3|16162.8|16163.9|16162.9|16164.3|16163|16161.9|16160.9|42
1720048800000|2024-07-03 23:20:00|16163.7|16162.7|16162.3|16161.3|16164.1|16162.7|16161.7|16160.4|43
1720049100000|2024-07-03 23:25:00|16162.7|16161.1|16164.9|16163.9|16165|16164|16162.1|16161|82
1720049400000|2024-07-03 23:30:00|16165.1|16164.1|16165|16164|16165.2|16164.3|16164.4|16163.4|42
1720049700000|2024-07-03 23:35:00|16164.9|16163.9|16165.1|16164.4|16167.9|16167.2|16164.9|16163.9|46
1720050000000|2024-07-03 23:40:00|16165|16164.3|16165.2|16164.2|16166.2|16165.2|16164.9|16164|27
1720050300000|2024-07-03 23:45:00|16165.3|16164.3|16164.8|16164.1|16167.1|16166.4|16163.5|16162.5|120
1720050600000|2024-07-03 23:50:00|16164.9|16164.2|16163.7|16163|16166.5|16165.6|16163.5|16162.8|104
1720050900000|2024-07-03 23:55:00|16163.8|16163.1|16159.5|16158.5|16164.9|16163.9|16158.2|16156.8|169
1720051200000|2024-07-04 00:00:00|16159.2|16158.2|16146.7|16145.7|16161|16160|16146.7|16145.7|380
1720051500000|2024-07-04 00:05:00|16146.2|16145.2|16153.7|16152.7|16154.6|16153.6|16144.6|16143.6|324
1720051800000|2024-07-04 00:10:00|16153.8|16152.8|16153.3|16152.6|16155.4|16154.4|16150.3|16149.6|228
1720052100000|2024-07-04 00:15:00|16153.4|16152.7|16153.3|16152.6|16154.3|16153.6|16150.4|16149.7|163
1720052400000|2024-07-04 00:20:00|16153.2|16152.5|16154.3|16153.6|16156|16155.3|16152.8|16152.1|93
1720052700000|2024-07-04 00:25:00|16154.1|16153.4|16155.7|16155|16155.8|16155.1|16153|16152|87
1720053000000|2024-07-04 00:30:00|16155.8|16155.1|16154.1|16153.4|16155.8|16155.1|16152.1|16151.1|96
1720053300000|2024-07-04 00:35:00|16154|16153.3|16154.5|16153.8|16155.6|16154.6|16153.2|16152.5|80
1720053600000|2024-07-04 00:40:00|16154.6|16153.9|16156.7|16155.7|16159|16158.2|16154.5|16153.7|120
1720053900000|2024-07-04 00:45:00|16156.9|16155.9|16153|16152|16157.4|16156.7|16152.4|16151.4|92
1720054200000|2024-07-04 00:50:00|16152.7|16151.7|16139.9|16139.2|16152.8|16151.8|16137.9|16136.3|513
1720054500000|2024-07-04 00:55:00|16141.8|16140.8|16144.7|16143.7|16147.8|16147.1|16141.8|16139.6|382
1720054800000|2024-07-04 01:00:00|16144.6|16143.6|16128.1|16127.1|16144.6|16143.6|16127.6|16126.3|636
1720055100000|2024-07-04 01:05:00|16127.9|16126.9|16127.6|16126.6|16131.3|16130.3|16114.5|16113.5|908
1720055400000|2024-07-04 01:10:00|16127.5|16126.5|16137.2|16135.6|16138.4|16137.4|16127.3|16126.3|530
1720055700000|2024-07-04 01:15:00|16137.1|16135.5|16142|16141.3|16142.5|16141.8|16133.5|16132.5|365
1720056000000|2024-07-04 01:20:00|16141.8|16141.1|16140.7|16139.7|16147.6|16146.3|16140.7|16139.7|333
1720056300000|2024-07-04 01:25:00|16140.8|16139.8|16141.9|16140.9|16143|16142.3|16138.7|16137.7|268
1720056600000|2024-07-04 01:30:00|16141.8|16140.8|16139|16138.3|16142.6|16141.6|16136.4|16135.6|228
1720056900000|2024-07-04 01:35:00|16139.5|16138.8|16140.9|16140.2|16142|16141.3|16138.6|16137.9|141
1720057200000|2024-07-04 01:40:00|16141.2|16140.5|16136.6|16135.9|16141.6|16140.9|16134.2|16133.2|214
1720057500000|2024-07-04 01:45:00|16136.7|16136|16137.3|16136.6|16137.7|16137|16132.6|16131.5|238
1720057800000|2024-07-04 01:50:00|16137.2|16136.5|16138.1|16137.4|16140.9|16139.4|16137.2|16136|155
1720058100000|2024-07-04 01:55:00|16138|16137.3|16137.4|16136.7|16140.1|16139.4|16137.4|16136.7|80
1720058400000|2024-07-04 02:00:00|16137.5|16136.8|16135.4|16134.4|16137.6|16136.9|16132.9|16131.9|191
1720058700000|2024-07-04 02:05:00|16135.3|16134.3|16137.7|16136.7|16138.2|16137.2|16132.3|16131.6|162
1720059000000|2024-07-04 02:10:00|16137.8|16136.8|16137.7|16137|16138.2|16137.3|16136.4|16135.7|85
1720059300000|2024-07-04 02:15:00|16137.9|16137.2|16142.9|16141.9|16143.3|16142.3|16136.5|16135.8|148
1720059600000|2024-07-04 02:20:00|16142.8|16141.8|16142.3|16141.6|16143.8|16143.1|16141|16140.3|114
1720059900000|2024-07-04 02:25:00|16142.2|16141.5|16143.7|16143|16144.2|16143.5|16141.2|16140.5|79
1720060200000|2024-07-04 02:30:00|16143.8|16143.1|16140.9|16140.2|16144.2|16143.5|16139.8|16139.1|88
1720060500000|2024-07-04 02:35:00|16141.1|16140.4|16140.4|16139.7|16141.7|16141|16138.4|16137.7|111
1720060800000|2024-07-04 02:40:00|16140.5|16139.8|16140.9|16140.2|16142.7|16142|16140.5|16139.8|66
1720061100000|2024-07-04 02:45:00|16141|16140.3|16142.7|16142|16142.7|16142|16140.7|16140|41
1720061400000|2024-07-04 02:50:00|16142.8|16142.1|16142.6|16141.9|16143.2|16142.5|16142.3|16141.6|52
1720061700000|2024-07-04 02:55:00|16142.5|16141.8|16145.2|16144.5|16145.6|16144.9|16139.9|16139.2|140
1720062000000|2024-07-04 03:00:00|16145.4|16144.7|16143.4|16142.7|16145.6|16144.9|16142.6|16141.9|131
1720062300000|2024-07-04 03:05:00|16143.3|16142.6|16142.2|16141.2|16143.3|16142.6|16139|16138|79
1720062600000|2024-07-04 03:10:00|16142.5|16141.5|16142.7|16141.7|16142.8|16142|16141|16140|94
1720062900000|2024-07-04 03:15:00|16142.9|16141.9|16144.1|16143.4|16144.2|16143.5|16141.9|16141.2|65
1720063200000|2024-07-04 03:20:00|16143.8|16143.1|16143.3|16142.6|16145.4|16144.4|16142.5|16141.8|124
1720063500000|2024-07-04 03:25:00|16143.2|16142.5|16143.8|16143.1|16144.2|16143.5|16143.2|16142.5|36
1720063800000|2024-07-04 03:30:00|16144.1|16143.4|16146.4|16145.7|16146.4|16145.7|16143.8|16143.1|64
1720064100000|2024-07-04 03:35:00|16147.2|16146.5|16146.3|16145.6|16147.8|16147|16146.2|16145.4|58
1720064400000|2024-07-04 03:40:00|16146.4|16145.7|16149.9|16148.9|16149.9|16149.1|16146.2|16145.5|69
1720064700000|2024-07-04 03:45:00|16149.7|16149|16153.3|16152.3|16154|16153|16149.2|16148.5|89
1720065000000|2024-07-04 03:50:00|16153.4|16152.4|16155.6|16154.6|16156.8|16155.8|16152|16151.2|107
1720065300000|2024-07-04 03:55:00|16155.5|16154.5|16153.5|16152.8|16156.1|16155.2|16153.4|16152.7|57
1720065600000|2024-07-04 04:00:00|16153.6|16152.9|16151.6|16150.9|16154.1|16153.4|16151.2|16150.5|53
1720065900000|2024-07-04 04:05:00|16151.7|16151|16150.4|16149.7|16152|16151.3|16150.4|16149.7|45
1720066200000|2024-07-04 04:10:00|16150.3|16149.6|16150.8|16150.1|16151.5|16150.8|16149.6|16148.9|96
1720066500000|2024-07-04 04:15:00|16150.9|16150.2|16152.9|16151.9|16152.9|16152|16150.1|16149.4|53
1720066800000|2024-07-04 04:20:00|16153|16152|16154.5|16153.5|16154.7|16154|16152.6|16151.9|56
1720067100000|2024-07-04 04:25:00|16154.4|16153.7|16156.9|16155.9|16157.9|16156.9|16153.8|16153.1|56
1720067400000|2024-07-04 04:30:00|16156.8|16155.8|16152.7|16152|16156.8|16155.8|16152.7|16152|61
1720067700000|2024-07-04 04:35:00|16152.5|16151.8|16152.8|16152.1|16153|16152.3|16152.5|16151.8|16
1720068000000|2024-07-04 04:40:00|16152.9|16151.9|16151.8|16150.8|16153|16152.2|16151.4|16150.7|32
1720068300000|2024-07-04 04:45:00|16151.9|16150.9|16153|16152|16154.3|16153.3|16151.9|16150.9|26
1720068600000|2024-07-04 04:50:00|16153.1|16152.1|16151.8|16151.1|16153.7|16152.8|16151.6|16150.9|43
1720068900000|2024-07-04 04:55:00|16151.7|16151|16150.3|16149.6|16151.7|16151|16147.1|16146.4|77
1720069200000|2024-07-04 05:00:00|16151.4|16150.4|16151.7|16151|16152.3|16151.3|16148.8|16148.1|110
1720069500000|2024-07-04 05:05:00|16151.8|16150.8|16154.2|16153.5|16154.9|16154|16151.3|16150.6|60
1720069800000|2024-07-04 05:10:00|16154.3|16153.3|16154.3|16153.6|16155.6|16154.9|16152.7|16152|83
1720070100000|2024-07-04 05:15:00|16154.4|16153.7|16153.3|16152.6|16154.6|16153.9|16152.9|16152.2|61
1720070400000|2024-07-04 05:20:00|16153.6|16152.7|16151.9|16150.9|16154.4|16153.4|16151.9|16150.9|56
1720070700000|2024-07-04 05:25:00|16152|16151|16153.3|16152.6|16153.5|16152.7|16151.5|16150.5|86
1720071000000|2024-07-04 05:30:00|16153.2|16152.5|16154.1|16153.4|16154.7|16154|16153|16152.3|61
1720071300000|2024-07-04 05:35:00|16154.2|16153.5|16154.3|16153.6|16155.7|16155|16154|16153.3|41
1720071600000|2024-07-04 05:40:00|16154.2|16153.5|16150.6|16149.9|16154.5|16153.8|16150.6|16149.9|76
1720071900000|2024-07-04 05:45:00|16150.5|16149.8|16150.7|16150|16152.9|16151.9|16150.5|16149.8|65
1720072200000|2024-07-04 05:50:00|16150.8|16150.1|16146.4|16145.7|16151.9|16151.2|16146.2|16145.5|71
1720072500000|2024-07-04 05:55:00|16146.5|16145.8|16148.6|16147.9|16149.2|16148.5|16145.3|16144.6|67
1720072800000|2024-07-04 06:00:00|16148.7|16148|16142.2|16141.2|16148.8|16148.1|16141.9|16140.9|201
1720073100000|2024-07-04 06:05:00|16141.8|16140.8|16140.2|16139.2|16142.8|16142.1|16137.8|16136.8|173
1720073400000|2024-07-04 06:10:00|16140.1|16139.1|16141.5|16140.5|16143|16142.1|16139.9|16138.9|128
1720073700000|2024-07-04 06:15:00|16140.5|16139.5|16140.3|16139.6|16140.9|16139.9|16138.4|16137.7|174
1720074000000|2024-07-04 06:20:00|16140.4|16139.7|16137.7|16137|16141.4|16140.7|16137.7|16137|108
1720074300000|2024-07-04 06:25:00|16137.6|16136.9|16137.7|16137|16137.8|16137|16134.5|16133.6|61
1720074600000|2024-07-04 06:30:00|16137.9|16137.2|16140.4|16139.4|16142.3|16141.3|16137.7|16137|170
1720074900000|2024-07-04 06:35:00|16140.5|16139.5|16140.4|16139.7|16142.8|16142.1|16138.6|16137.9|118
1720075200000|2024-07-04 06:40:00|16140.5|16139.8|16141.3|16140.6|16142.2|16141.3|16139.9|16139.2|160
1720075500000|2024-07-04 06:45:00|16141.6|16140.9|16144.1|16143.4|16145.6|16144.9|16141.6|16140.8|113
1720075800000|2024-07-04 06:50:00|16144|16143.3|16137.2|16136.5|16144.4|16143.7|16135.8|16135.1|185
1720076100000|2024-07-04 06:55:00|16137.3|16136.6|16135.5|16134.8|16139.1|16138.3|16134.8|16134|186
1720076400000|2024-07-04 07:00:00|16135.7|16134.7|16138.2|16137.5|16139.4|16138.4|16134.6|16133.9|211
1720076700000|2024-07-04 07:05:00|16138.1|16137.4|16137.6|16136.9|16139.2|16138.2|16136.6|16135.9|127
1720077000000|2024-07-04 07:10:00|16137.5|16136.8|16140.8|16139.8|16140.8|16140|16136.9|16136.2|137
1720077300000|2024-07-04 07:15:00|16140.7|16139.7|16141.5|16140.5|16142.2|16141.2|16140.6|16139.7|94
1720077600000|2024-07-04 07:20:00|16141.7|16140.7|16146|16145|16146|16145|16141.6|16140.6|90
1720077900000|2024-07-04 07:25:00|16146.1|16145.1|16144.9|16144.2|16146.1|16145.3|16141.9|16141.2|119
1720078200000|2024-07-04 07:30:00|16145|16144.3|16142.2|16141.5|16146.1|16145.4|16141.6|16140.9|114
1720078500000|2024-07-04 07:35:00|16142.1|16141.4|16138.4|16137.7|16142.1|16141.4|16136.6|16135.9|105
1720078800000|2024-07-04 07:40:00|16138.8|16138.1|16131.5|16130.8|16139.5|16138.8|16130.6|16129.9|240
1720079100000|2024-07-04 07:45:00|16131.6|16130.9|16129.2|16128.5|16131.8|16131.1|16127.1|16126.4|274
1720079400000|2024-07-04 07:50:00|16129.5|16128.8|16133|16132|16134.6|16133.5|16128.8|16128.1|227
1720079700000|2024-07-04 07:55:00|16133.1|16132.1|16128.8|16128.1|16133.5|16132.7|16128.5|16127.8|166
1720080000000|2024-07-04 08:00:00|16128.4|16127.7|16127.1|16126.4|16130|16129.2|16126.2|16125.5|236
1720080300000|2024-07-04 08:05:00|16126.9|16126.2|16123.7|16123|16127|16126.3|16123.6|16122.8|195
1720080600000|2024-07-04 08:10:00|16123.8|16123.1|16119.7|16119|16123.9|16123.2|16119.7|16119|153
1720080900000|2024-07-04 08:15:00|16119.8|16119.1|16125.3|16124.3|16125.8|16124.7|16119.8|16119.1|174
1720081200000|2024-07-04 08:20:00|16125.4|16124.4|16129|16128|16129|16128|16125.3|16124.3|160
1720081500000|2024-07-04 08:25:00|16129.1|16128.1|16125.3|16124.3|16129.8|16129.1|16125.2|16124.2|106
1720081800000|2024-07-04 08:30:00|16125.4|16124.4|16130.8|16129.8|16133|16131.6|16125.3|16124.3|202
1720082100000|2024-07-04 08:35:00|16131.1|16130.1|16133.1|16132.1|16133.2|16132.2|16129.2|16128.4|167
1720082400000|2024-07-04 08:40:00|16133|16132|16129.9|16129.2|16133.3|16132.3|16129.8|16129.1|92
1720082700000|2024-07-04 08:45:00|16129.8|16129.1|16127.9|16126.9|16130.1|16129.4|16127.3|16126.6|93
1720083000000|2024-07-04 08:50:00|16128.3|16127.3|16127.7|16127|16130.5|16129.5|16127.6|16126.8|76
1720083300000|2024-07-04 08:55:00|16127.6|16126.9|16125.2|16124.2|16128.1|16127.4|16124.5|16123.8|96
1720083600000|2024-07-04 09:00:00|16125.3|16124.3|16127.9|16126.9|16129.3|16128.3|16125.2|16124.2|141
1720083900000|2024-07-04 09:05:00|16127.8|16126.8|16129.4|16128.7|16130.4|16129.4|16127.7|16126.6|109
1720084200000|2024-07-04 09:10:00|16129.1|16128.4|16128.7|16128|16129.5|16128.5|16127.4|16126.5|114
1720084500000|2024-07-04 09:15:00|16128.6|16127.9|16127.1|16126.4|16129.1|16128.1|16126.9|16126.2|95
1720084800000|2024-07-04 09:20:00|16126.5|16125.8|16126.6|16125.9|16128|16127.3|16124.8|16124.1|102
1720085100000|2024-07-04 09:25:00|16126.7|16126|16125.9|16125.2|16126.7|16126|16125|16124.3|87
1720085400000|2024-07-04 09:30:00|16125.8|16125.1|16130.3|16129.3|16131|16129.4|16125.8|16125.1|125
1720085700000|2024-07-04 09:35:00|16130.4|16129.4|16130|16129|16131|16129.9|16129.1|16127.9|94
1720086000000|2024-07-04 09:40:00|16129.6|16128.6|16129.9|16129.2|16131.6|16130.6|16129.1|16128.1|84
1720086300000|2024-07-04 09:45:00|16130|16129.3|16128.3|16127.3|16130|16129.3|16127.7|16126.7|58
1720086600000|2024-07-04 09:50:00|16128.5|16127.5|16126|16125|16128.5|16127.5|16125.7|16125|45
1720086900000|2024-07-04 09:55:00|16126.1|16125.1|16126.1|16125.1|16128.6|16127.6|16126|16125|107
1720087200000|2024-07-04 10:00:00|16125.8|16124.8|16123.2|16122.5|16126.8|16126.1|16123.2|16122.5|87
1720087500000|2024-07-04 10:05:00|16123.3|16122.6|16123.7|16122.7|16124.2|16123.5|16122.3|16121.6|58
1720087800000|2024-07-04 10:10:00|16123.8|16122.8|16124.2|16123.2|16124.6|16123.6|16123.5|16122.6|46
1720088100000|2024-07-04 10:15:00|16124|16123|16121|16120.3|16124.3|16123.6|16119.8|16119.1|64
1720088400000|2024-07-04 10:20:00|16121.1|16120.4|16115.6|16114.9|16121.1|16120.4|16115.3|16114.6|77
1720088700000|2024-07-04 10:25:00|16115.5|16114.8|16115.6|16114.9|16115.9|16115|16111|16110.1|161
1720089000000|2024-07-04 10:30:00|16115.7|16114.7|16115.5|16114.8|16118.6|16117.5|16114.8|16113.9|145
1720089300000|2024-07-04 10:35:00|16115.4|16114.7|16110.9|16109.9|16115.9|16115.2|16110.4|16109.7|111
1720089600000|2024-07-04 10:40:00|16110.8|16109.8|16110.7|16110|16111|16110.3|16107.8|16107.1|124
1720089900000|2024-07-04 10:45:00|16110.9|16110.2|16110.9|16110.2|16112.2|16111.5|16109.8|16109.1|77
1720090200000|2024-07-04 10:50:00|16110.8|16110.1|16111.1|16110.4|16112.5|16111.7|16110.7|16110|73
1720090500000|2024-07-04 10:55:00|16111|16110.3|16106.6|16105.9|16111|16110.3|16105.9|16105.2|103
1720090800000|2024-07-04 11:00:00|16106.5|16105.8|16099|16098.3|16107|16106.3|16098.8|16098.1|282
1720091100000|2024-07-04 11:05:00|16099.1|16098.4|16099.6|16098.9|16100.5|16099.8|16096|16095.3|231
1720091400000|2024-07-04 11:10:00|16099.5|16098.8|16096.5|16095.8|16099.5|16098.8|16095.2|16094.5|116
1720091700000|2024-07-04 11:15:00|16096.4|16095.7|16105.4|16104.7|16105.5|16104.8|16095.5|16094.8|217
1720092000000|2024-07-04 11:20:00|16105.3|16104.6|16109.7|16109|16110.3|16109.5|16105.1|16104.4|195
1720092300000|2024-07-04 11:25:00|16109.8|16109.1|16109.8|16108.8|16110|16109.1|16106.9|16106.2|100
1720092600000|2024-07-04 11:30:00|16109.9|16108.9|16106.5|16105.5|16110.9|16109.6|16104.9|16103.9|107
1720092900000|2024-07-04 11:35:00|16106.1|16105.1|16101.1|16100.1|16106.1|16105.1|16100.9|16099.7|127
1720093200000|2024-07-04 11:40:00|16101|16100|16101.8|16100.8|16103.8|16102.8|16101|16100|224
1720093500000|2024-07-04 11:45:00|16101.6|16100.6|16099.5|16098.5|16102.1|16100.9|16099.2|16098.2|83
1720093800000|2024-07-04 11:50:00|16099.2|16098.2|16104.9|16103.9|16105.1|16104.3|16097.7|16096.7|145
1720094100000|2024-07-04 11:55:00|16104.8|16103.8|16100.7|16100|16105|16104|16099.8|16098.8|162
1720094400000|2024-07-04 12:00:00|16100.4|16099.7|16100.7|16099.7|16101|16100.1|16097.5|16096.8|160
1720094700000|2024-07-04 12:05:00|16100.6|16099.6|16097.6|16096.6|16100.6|16099.6|16096.4|16095.4|200
1720095000000|2024-07-04 12:10:00|16097.8|16096.3|16102|16101|16103.4|16101.2|16095.5|16094.5|300
1720095300000|2024-07-04 12:15:00|16101.9|16101.2|16100.5|16099.5|16101.9|16101.2|16098.6|16097.9|145
1720095600000|2024-07-04 12:20:00|16100.6|16099.6|16103.1|16102.1|16104|16102.7|16100.3|16099.3|164
1720095900000|2024-07-04 12:25:00|16102.6|16101.6|16102.7|16101.7|16104|16103|16101.6|16100.6|97
1720096200000|2024-07-04 12:30:00|16102.8|16101.8|16107.9|16106.9|16109.4|16107.9|16102.8|16101.8|213
1720096500000|2024-07-04 12:35:00|16108.3|16106.8|16109.2|16108.2|16110.3|16109.2|16107.1|16105.3|280
1720096800000|2024-07-04 12:40:00|16109.4|16108.4|16107.3|16106.3|16110.3|16109.3|16105.6|16104.9|230
1720097100000|2024-07-04 12:45:00|16107.4|16106.4|16113.8|16112.8|16114.3|16113.2|16104.7|16104|268
1720097400000|2024-07-04 12:50:00|16113.7|16112.7|16114.8|16113.8|16114.8|16113.8|16112.2|16111.2|156
1720097700000|2024-07-04 12:55:00|16114.9|16113.9|16114.4|16113.4|16119|16117.9|16113.5|16112.5|304
1720098000000|2024-07-04 13:00:00|16114.2|16113.5|16114.7|16114|16115.3|16114.6|16113|16112.3|164
1720098300000|2024-07-04 13:05:00|16114.3|16113.6|16113.5|16112.8|16114.8|16114.1|16110|16109.3|149
1720098600000|2024-07-04 13:10:00|16113.6|16112.9|16110.8|16110.1|16113.6|16112.9|16109.7|16109|88
1720098900000|2024-07-04 13:15:00|16110.7|16110|16112.3|16111.6|16112.6|16111.9|16110.4|16109.7|87
1720099200000|2024-07-04 13:20:00|16111.7|16111|16110.6|16109.9|16112.1|16111.3|16110.3|16109.6|77
1720099500000|2024-07-04 13:25:00|16110.7|16110|16116.2|16115.2|16116.4|16115.2|16110.7|16110|116
1720099800000|2024-07-04 13:30:00|16116.5|16115.5|16119|16118|16119.4|16118.2|16114.6|16113.7|109
1720100100000|2024-07-04 13:35:00|16117.7|16116.7|16117.4|16116.7|16119.9|16119.2|16116.2|16115.4|105
1720100400000|2024-07-04 13:40:00|16117.5|16116.8|16117.4|16116.7|16118.7|16118|16117.1|16116.4|72
1720100700000|2024-07-04 13:45:00|16117.5|16116.8|16118.7|16118|16119.9|16119.2|16117.2|16116.5|77
1720101000000|2024-07-04 13:50:00|16118.8|16118.1|16117.7|16116.7|16118.9|16118.2|16116.1|16115.2|87
1720101300000|2024-07-04 13:55:00|16117.6|16116.6|16116.3|16115.6|16118.7|16118|16116|16115.3|106
1720101600000|2024-07-04 14:00:00|16116.2|16115.5|16116.1|16115.4|16119.2|16118.3|16116|16115.3|99
1720101900000|2024-07-04 14:05:00|16116.2|16115.5|16113.4|16112.7|16116.4|16115.7|16112.2|16111.5|80
1720102200000|2024-07-04 14:10:00|16113.3|16112.6|16109.4|16108.4|16113.8|16113.1|16108.3|16107.3|132
1720102500000|2024-07-04 14:15:00|16109.5|16108.5|16108.5|16107.8|16110.8|16109.8|16108.4|16107.7|114
1720102800000|2024-07-04 14:20:00|16108.6|16107.9|16105.7|16105|16108.7|16108|16104.4|16103.6|113
1720103100000|2024-07-04 14:25:00|16105.8|16105.1|16105.8|16105.1|16105.9|16105.2|16102.5|16101.5|113
1720103400000|2024-07-04 14:30:00|16105.6|16104.9|16102|16101|16107.3|16106.3|16101.8|16100.8|136
1720103700000|2024-07-04 14:35:00|16101.9|16100.9|16101.8|16101.1|16102.3|16101.6|16101.1|16100.1|70
1720104000000|2024-07-04 14:40:00|16101.9|16100.8|16100.6|16099.6|16102.4|16101.7|16099.1|16098.4|63
1720104300000|2024-07-04 14:45:00|16100.5|16099.5|16106.1|16105.1|16106.8|16105.8|16096.7|16096|215
1720104600000|2024-07-04 14:50:00|16106.2|16105.2|16107.8|16106.8|16109.1|16108.2|16104.6|16103.9|180
1720104900000|2024-07-04 14:55:00|16107.9|16106.9|16106.7|16105.7|16109.5|16108.8|16106.7|16105.7|189
1720105200000|2024-07-04 15:00:00|16106.8|16105.8|16106.9|16106.2|16109.1|16108.4|16106|16105.3|170
1720105500000|2024-07-04 15:05:00|16107|16106.3|16111.1|16110.1|16112.3|16111.3|16106.9|16106.2|173
1720105800000|2024-07-04 15:10:00|16111|16110|16110.9|16110.2|16111.2|16110.5|16108.1|16107.2|139
1720106100000|2024-07-04 15:15:00|16111|16110.3|16112.6|16111.9|16112.7|16112|16110.6|16109.9|99
1720106400000|2024-07-04 15:20:00|16112.8|16112.1|16115|16114.3|16115.1|16114.3|16112.6|16111.9|107
1720106700000|2024-07-04 15:25:00|16115.1|16114.4|16116.1|16115.4|16117.7|16116.5|16115|16114.1|87
1720107000000|2024-07-04 15:30:00|16116.2|16115.2|16116|16115.3|16117.4|16116.4|16115.7|16115|61
1720107300000|2024-07-04 15:35:00|16115.9|16115.2|16113.6|16112.6|16115.9|16115.2|16113.5|16112.6|47
1720107600000|2024-07-04 15:40:00|16113.7|16112.7|16112.2|16111.5|16113.7|16112.9|16112.1|16111.2|15
1720107900000|2024-07-04 15:45:00|16112.1|16111.4|16114.8|16114.1|16114.8|16114.1|16112.1|16111.4|36
1720108200000|2024-07-04 15:50:00|16114.7|16114|16114.2|16113.2|16116.1|16115.1|16114.2|16113.2|30
1720108500000|2024-07-04 15:55:00|16114.5|16113.5|16114.9|16113.9|16114.9|16113.9|16113.4|16112.7|43
1720108800000|2024-07-04 16:00:00|16114.2|16113.2|16114.8|16113.8|16114.9|16114|16114.1|16113.1|23
1720109100000|2024-07-04 16:05:00|16114.9|16113.9|16114.8|16113.8|16114.9|16114.1|16113.4|16112.1|50
1720109400000|2024-07-04 16:10:00|16114.9|16113.9|16113.2|16112.5|16114.9|16113.9|16113.2|16112.3|25
1720109700000|2024-07-04 16:15:00|16113.3|16112.6|16113.1|16112.1|16113.7|16112.6|16112.2|16111.2|35
1720110000000|2024-07-04 16:20:00|16113.4|16112.4|16114.2|16113.2|16114.5|16113.5|16113.3|16112.1|62
1720110300000|2024-07-04 16:25:00|16113.9|16112.9|16114.2|16113.2|16114.7|16113.7|16113.2|16112.2|54
1720110600000|2024-07-04 16:30:00|16114.3|16113.3|16116.5|16115.5|16116.5|16115.5|16114.2|16113.2|43
1720110900000|2024-07-04 16:35:00|16116.4|16115.4|16116.3|16115.3|16117|16116|16115.8|16114.8|49
1720111200000|2024-07-04 16:40:00|16116.1|16115.4|16116.3|16115.3|16116.4|16115.5|16115.9|16114.9|20
1720111500000|2024-07-04 16:45:00|16116|16115|16117.2|16116.5|16117.4|16116.7|16115.9|16114.9|20
1720111800000|2024-07-04 16:50:00|16117.1|16116.4|16117.4|16116.7|16117.7|16117|16117.1|16116.4|26
1720112100000|2024-07-04 16:55:00|16117.5|16116.5|16114.4|16112.8|16117.6|16116.6|16113.9|16112.6|47
1720112400000|2024-07-04 17:00:00|16114.1|16113.1|16113.5|16112.5|16114.5|16113.5|16112.2|16110.4|122
1720112700000|2024-07-04 17:05:00|16113.4|16112.4|16114|16112.3|16114.3|16112.9|16113.4|16112.2|52
1720113000000|2024-07-04 17:10:00|16114.3|16112.5|16114.5|16112.5|16114.6|16112.7|16114|16112.3|29
1720113300000|2024-07-04 17:15:00|16114.2|16112.3|16114.1|16112.3|16114.3|16113.1|16113.9|16112.3|30
1720113600000|2024-07-04 17:20:00|16114.2|16112.6|16113.9|16112.1|16114.3|16113|16113.8|16112|39
1720113900000|2024-07-04 17:25:00|16114|16112.4|16113.2|16112.5|16114.2|16112.9|16113.2|16112.2|40
1720114200000|2024-07-04 17:30:00|16113.3|16112.3|16113.4|16112.4|16113.4|16112.4|16113.1|16112.1|44
1720114500000|2024-07-04 17:35:00|16113.3|16112.3|16113.2|16112.2|16113.5|16112.6|16112.9|16111.9|36
1720114800000|2024-07-04 17:40:00|16113.3|16112.3|16113.4|16112.4|16113.5|16112.5|16113.2|16112.2|19
1720115100000|2024-07-04 17:45:00|16113.5|16112.5|16114.5|16112.3|16114.9|16112.8|16113.1|16112.1|39
1720115400000|2024-07-04 17:50:00|16114.6|16112.4|16115.2|16114.2|16116.1|16114.2|16114.6|16112.3|91
1720115700000|2024-07-04 17:55:00|16115.1|16114.1|16116|16115|16116.2|16115.2|16115.1|16114.1|33
1720116000000|2024-07-04 18:00:00|16116.2|16115.2|16120.8|16119.8|16121.9|16120.9|16116.1|16114.9|91
1720116300000|2024-07-04 18:05:00|16120.7|16119.7|16122|16121|16122|16121|16120.7|16119.7|23
1720116600000|2024-07-04 18:10:00|16122.5|16120.8|16123|16122|16123.4|16122.1|16122.1|16120.7|45
1720116900000|2024-07-04 18:15:00|16123.2|16121.7|16123.9|16122.4|16124.3|16122.8|16122.9|16121.7|44
1720117200000|2024-07-04 18:20:00|16123.8|16122.8|16125.3|16124.3|16126.8|16125.3|16123.8|16122.8|136
1720117500000|2024-07-04 18:25:00|16125.2|16124.2|16124.9|16123.9|16125.8|16124.8|16124.9|16123.9|36
1720117800000|2024-07-04 18:30:00|16125.1|16124.1|16125.1|16124.1|16125.2|16124.2|16124.8|16123.8|37
1720118100000|2024-07-04 18:35:00|16124.9|16123.9|16125.1|16124.1|16126.2|16124.2|16124.9|16123.9|17
1720118400000|2024-07-04 18:40:00|16125|16124|16125.1|16124.4|16125.8|16124.4|16124.9|16123.5|18
1720118700000|2024-07-04 18:45:00|16125.7|16123.8|16125.8|16123.9|16125.8|16124.4|16125.1|16123.8|13
1720119000000|2024-07-04 18:50:00|16125.3|16124.3|16125.1|16124.1|16126.1|16124.4|16125|16123.5|15
1720119300000|2024-07-04 18:55:00|16125.6|16123.8|16125.7|16124|16125.8|16124.5|16125.1|16123.8|28
1720119600000|2024-07-04 19:00:00|16125.8|16123.9|16125.3|16124.3|16126.2|16124.7|16125.1|16123.8|78
1720119900000|2024-07-04 19:05:00|16125.8|16123.9|16125.3|16124.3|16126|16124.3|16125.2|16123.8|22
1720120200000|2024-07-04 19:10:00|16125.2|16124.2|16121.9|16120.9|16125.7|16124.2|16121.8|16120.3|67
1720120500000|2024-07-04 19:15:00|16122.2|16120.3|16118.9|16117.9|16122.2|16120.5|16118.8|16117.8|52
1720120800000|2024-07-04 19:20:00|16119.5|16117.5|16122.1|16120.5|16122.3|16120.7|16119.5|16117.5|130
1720121100000|2024-07-04 19:25:00|16121.7|16120.7|16122|16119.7|16122.3|16120.7|16121.5|16119.6|93
1720121400000|2024-07-04 19:30:00|16121.9|16119.8|16120.1|16119.1|16122.3|16119.9|16120.1|16118.5|55
1720121700000|2024-07-04 19:35:00|16120.2|16118.6|16120.3|16118.6|16120.5|16119.3|16119.9|16118.5|29
1720122000000|2024-07-04 19:40:00|16119.2|16118.7|16119.4|16117.5|16119.5|16118.7|16118.8|16117.4|63
1720122300000|2024-07-04 19:45:00|16119.5|16117.9|16119.5|16117.6|16120.5|16118.2|16119.1|16117.5|39
1720122600000|2024-07-04 19:50:00|16119.4|16118.2|16119.3|16117.5|16120|16118.2|16117.9|16116.1|172
1720122900000|2024-07-04 19:55:00|16119.4|16117.4|16122.8|16120.9|16124.1|16122.3|16119.1|16117.3|222
1720123200000|2024-07-04 20:00:00|16122.9|16121|16125.4|16123.5|16128.3|16125.7|16122.9|16120.6|157
1720123500000|2024-07-04 20:05:00|16125.3|16123.4|16126.3|16123.9|16127|16124.5|16125.3|16123.1|90
1720123800000|2024-07-04 20:10:00|16126.4|16123.8|16128|16125|16128.5|16125.6|16126.4|16123.8|433
1720124100000|2024-07-04 20:15:00|16128.2|16125.2|16129.2|16125.9|16129.7|16126.7|16128|16125|285
1720124400000|2024-07-04 20:20:00|16129|16125.8|16127.1|16123.9|16129.5|16126.2|16126.1|16123.3|88
1720124700000|2024-07-04 20:25:00|16126|16122.9|16125.2|16122.5|16126.3|16123.3|16124|16121.7|228
1720125000000|2024-07-04 20:30:00|16125.3|16122.7|16127.1|16123|16127.1|16123.6|16125.2|16122.6|84
1720125300000|2024-07-04 20:35:00|16127.2|16122.9|16127.5|16123.9|16128.8|16124.5|16127|16122.9|293
1720125600000|2024-07-04 20:40:00|16127.1|16124|16127.6|16124.4|16128.5|16125|16127.1|16123.7|129
1720125900000|2024-07-04 20:45:00|16127.7|16124.3|16127.7|16124.7|16128.5|16125.7|16127.3|16124.3|104
1720126200000|2024-07-04 20:50:00|16127.8|16124.6|16128.8|16125.9|16129.3|16126.1|16127.3|16124.6|112
1720126500000|2024-07-04 20:55:00|16129.3|16125.4|16129.9|16122.9|16138|16131|16128.4|16122.9|132
1720126800000|2024-07-04 21:00:00|16129.3|16122.3|16132.1|16125.1|16132.5|16125.5|16128.2|16121.2|22
1720127100000|2024-07-04 21:05:00|16133|16126|16131.4|16124.4|16133|16126|16130.9|16123.9|26
1720127400000|2024-07-04 21:10:00|16131.8|16124.8|16134.3|16127.3|16135.1|16128.1|16131.3|16124.3|59
1720127700000|2024-07-04 21:15:00|16134.2|16127.2|16126.2|16119.2|16134.2|16127.2|16125.8|16118.8|49
1720128000000|2024-07-04 21:20:00|16126.3|16119.3|16127.2|16120.2|16127.3|16120.3|16125.2|16118.2|27
1720128300000|2024-07-04 21:25:00|16127|16120|16126.9|16119.9|16127.4|16120.4|16126.9|16119.9|18
1720128600000|2024-07-04 21:30:00|16127|16120|16129|16122|16129|16122|16125|16118|78
1720128900000|2024-07-04 21:35:00|16129.6|16122.6|16130.1|16123.1|16130.7|16123.7|16126.7|16119.7|122
1720129200000|2024-07-04 21:40:00|16130.6|16123.6|16128|16121|16131|16124|16127.5|16120.5|96
1720129500000|2024-07-04 21:45:00|16128.3|16121.3|16128.2|16121.2|16130.2|16123.2|16125.6|16118.6|84
1720129800000|2024-07-04 21:50:00|16129.4|16122.4|16129.8|16122.8|16131.1|16124.1|16129.4|16122.4|85
1720130100000|2024-07-04 21:55:00|16129.7|16122.7|16129.7|16122.7|16129.8|16122.8|16129.4|16122.4|26
1720130400000|2024-07-04 22:00:00|16129.6|16122.6|16122.4|16118.9|16129.8|16122.8|16120.6|16116.5|170
1720130700000|2024-07-04 22:05:00|16121.9|16119.4|16120.2|16119.2|16124.4|16122.6|16120.2|16118.9|95
1720131000000|2024-07-04 22:10:00|16120.5|16119|16123.8|16122.8|16126.3|16124|16119.2|16118.2|300
1720131300000|2024-07-04 22:15:00|16124.2|16123.2|16123.5|16122.5|16124.7|16123.7|16120.7|16119.7|205
1720131600000|2024-07-04 22:20:00|16123.9|16121.9|16123.7|16122.7|16124.6|16123.4|16123.5|16121.8|57
1720131900000|2024-07-04 22:25:00|16123.9|16122.4|16124|16122.4|16124.8|16123.4|16123.6|16121.2|143
1720132200000|2024-07-04 22:30:00|16123.9|16122.3|16124.1|16123.1|16124.2|16123.2|16123.4|16122.3|46
1720132500000|2024-07-04 22:35:00|16124.2|16123.2|16127.7|16126.7|16127.7|16126.7|16124.2|16123.2|56
1720132800000|2024-07-04 22:40:00|16127.9|16126.3|16126.4|16125.4|16129.4|16128.4|16125.2|16123.8|52
1720133100000|2024-07-04 22:45:00|16126.9|16125.2|16127.8|16126.8|16128.3|16127.1|16126.8|16125.1|33
1720133400000|2024-07-04 22:50:00|16127.9|16126.9|16127.7|16126.7|16128.1|16127.1|16126.4|16125.4|26
1720133700000|2024-07-04 22:55:00|16127.8|16126.8|16127.8|16126.8|16128.6|16127.6|16127.7|16126.8|19
1720134000000|2024-07-04 23:00:00|16127.6|16126.6|16127.8|16126.8|16128.4|16127.4|16127|16126|40
1720134300000|2024-07-04 23:05:00|16127.7|16126.7|16127.8|16126.8|16127.9|16126.8|16126.4|16125.4|21
1720134600000|2024-07-04 23:10:00|16128|16126.5|16127.6|16126.6|16128.2|16127.2|16127.4|16126.1|80
1720134900000|2024-07-04 23:15:00|16127.7|16126.7|16130.3|16128.8|16130.5|16129.2|16127.3|16126.3|58
1720135200000|2024-07-04 23:20:00|16130.1|16129.1|16134|16133|16135.2|16133.8|16129.7|16128.7|137
1720135500000|2024-07-04 23:25:00|16133.8|16132.8|16133.9|16133.2|16134.1|16133.2|16133.7|16132.8|21
1720135800000|2024-07-04 23:30:00|16134|16133|16134.2|16133.2|16135.2|16134.3|16133.9|16132.9|26
1720136100000|2024-07-04 23:35:00|16134.1|16133.1|16134|16133|16134.9|16133.9|16133.7|16132.7|40
1720136400000|2024-07-04 23:40:00|16134.2|16133.2|16138.5|16137.5|16139|16138.3|16134.1|16133.2|45
1720136700000|2024-07-04 23:45:00|16139.1|16138.1|16138|16137.3|16139.9|16139.2|16138|16137.3|57
1720137000000|2024-07-04 23:50:00|16137.9|16137.2|16138.2|16137.5|16139|16138|16137.6|16136.7|34
1720137300000|2024-07-04 23:55:00|16137.9|16136.9|16136.5|16135.5|16138.1|16137.1|16136.1|16135.1|85
1720137600000|2024-07-05 00:00:00|16136.6|16135.6|16137.1|16136.1|16139.8|16139|16133.5|16132.5|283
1720137900000|2024-07-05 00:05:00|16137|16136|16132.4|16131.7|16137|16136|16131.4|16130.4|237
1720138200000|2024-07-05 00:10:00|16132.3|16131.6|16127.6|16126.9|16132.3|16131.6|16125|16124|155
1720138500000|2024-07-05 00:15:00|16127.5|16126.8|16129.2|16128.2|16131.6|16130.6|16127.5|16126.8|169
1720138800000|2024-07-05 00:20:00|16129.3|16128.3|16124.7|16123.7|16130.1|16129.4|16124.1|16123.1|163
1720139100000|2024-07-05 00:25:00|16124.6|16123.6|16118.1|16117.4|16124.7|16123.7|16115.1|16114.4|288
1720139400000|2024-07-05 00:30:00|16118.2|16117.5|16107.6|16105.9|16118.3|16117.5|16097.6|16096.2|853
1720139700000|2024-07-05 00:35:00|16107.8|16106.2|16110.6|16109.9|16112.2|16111.2|16105.3|16104.6|298
1720140000000|2024-07-05 00:40:00|16110.3|16109.6|16106.1|16105.1|16110.3|16109.6|16104.2|16102.8|342
1720140300000|2024-07-05 00:45:00|16106.2|16105.2|16098.1|16097.1|16107.2|16106.2|16082.6|16081.1|1369
1720140600000|2024-07-05 00:50:00|16098.5|16097.5|16105.9|16104.9|16107.3|16106.5|16095.4|16093.8|873
1720140900000|2024-07-05 00:55:00|16106.2|16104.6|16107.9|16107.2|16111.6|16110.3|16102|16100.6|629
1720141200000|2024-07-05 01:00:00|16107.6|16106.9|16108.1|16107.4|16115|16113.5|16107.4|16106.7|416
1720141500000|2024-07-05 01:05:00|16108.2|16107.5|16108.3|16107.3|16114.7|16114|16108|16107|276
1720141800000|2024-07-05 01:10:00|16108.1|16107.4|16096.5|16095.5|16108.7|16108|16089.3|16088.6|831
1720142100000|2024-07-05 01:15:00|16096.4|16095.4|16094.4|16093.4|16100.8|16100.1|16088.8|16087.7|597
1720142400000|2024-07-05 01:20:00|16094.6|16093.6|16099.6|16098.6|16102.9|16101.8|16094.1|16093.1|474
1720142700000|2024-07-05 01:25:00|16099.7|16098.7|16110.2|16109.2|16111.3|16110.3|16097.8|16096.8|360
1720143000000|2024-07-05 01:30:00|16110.1|16109.1|16108.1|16107.4|16110.3|16109.3|16103.3|16102.6|297
1720143300000|2024-07-05 01:35:00|16108.3|16107.6|16106|16105|16111.7|16111|16105.8|16104.8|216
1720143600000|2024-07-05 01:40:00|16105.9|16104.9|16102|16101.3|16106.1|16105|16100.6|16099|213
1720143900000|2024-07-05 01:45:00|16102.1|16101.4|16100.6|16099.9|16105.1|16104.1|16098.7|16098|226
1720144200000|2024-07-05 01:50:00|16100.4|16099.7|16096.2|16095.5|16102|16100.8|16095.3|16094.6|259
1720144500000|2024-07-05 01:55:00|16096.1|16095.4|16102.1|16101.1|16104.5|16103.4|16096.1|16095.4|297
1720144800000|2024-07-05 02:00:00|16102.2|16101.2|16100.8|16100.1|16105|16104.3|16098.2|16097.5|158
1720145100000|2024-07-05 02:05:00|16100.9|16100.2|16101.1|16100.1|16107.1|16106.4|16099.8|16098.8|200
1720145400000|2024-07-05 02:10:00|16101.3|16100.3|16103.1|16102.4|16103.4|16102.7|16096.8|16095.8|164
1720145700000|2024-07-05 02:15:00|16103.3|16102.6|16099.5|16098.8|16105.1|16104.4|16096.1|16095.1|232
1720146000000|2024-07-05 02:20:00|16099.3|16098.6|16094.8|16094.1|16103.4|16102.4|16093.9|16093|222
1720146300000|2024-07-05 02:25:00|16094.4|16093.7|16095.3|16094.6|16098.3|16097.3|16093.7|16093|192
1720146600000|2024-07-05 02:30:00|16095.4|16094.4|16096.9|16096.2|16097.8|16096.8|16093.2|16092.2|114
1720146900000|2024-07-05 02:35:00|16097.2|16096.5|16098.6|16097.9|16099.1|16098.4|16094.2|16093.5|171
1720147200000|2024-07-05 02:40:00|16098.5|16097.8|16096.9|16095.9|16100.1|16099.4|16096.8|16095.8|93
1720147500000|2024-07-05 02:45:00|16097.2|16096.5|16097|16096|16099.6|16098.9|16095.8|16094.9|124
1720147800000|2024-07-05 02:50:00|16097.1|16096.1|16098|16097.3|16098.6|16097.6|16096.8|16095.9|95
1720148100000|2024-07-05 02:55:00|16097.9|16097.2|16097|16096|16098.2|16097.2|16095.4|16094.4|62
1720148400000|2024-07-05 03:00:00|16097.1|16096.1|16087.6|16086.6|16099.5|16098.2|16086.6|16085.8|321
1720148700000|2024-07-05 03:05:00|16086.8|16085.8|16081.4|16079.6|16086.8|16085.8|16081.4|16079.6|337
1720149000000|2024-07-05 03:10:00|16080.9|16078.9|16085.2|16084.2|16086.3|16085.3|16078.1|16076.6|354
1720149300000|2024-07-05 03:15:00|16085.3|16084.3|16073.8|16072.8|16086.8|16085.8|16072.6|16070.8|362
1720149600000|2024-07-05 03:20:00|16073.6|16072.6|16063|16061.4|16073.8|16072.8|16053.4|16052.4|1028
1720149900000|2024-07-05 03:25:00|16063.2|16061.3|16055.1|16054.1|16065.5|16063.8|16055.1|16054.1|498
1720150200000|2024-07-05 03:30:00|16055.6|16054.6|16060.9|16059.9|16063.8|16062.8|16055.1|16054.1|467
1720150500000|2024-07-05 03:35:00|16060.8|16059.8|16060.6|16059.6|16066.7|16065.7|16058.6|16057.6|331
1720150800000|2024-07-05 03:40:00|16060.7|16059.7|16060.3|16059.3|16064.8|16063.8|16057.1|16056.1|355
1720151100000|2024-07-05 03:45:00|16061.2|16060.2|16071.7|16070.7|16071.7|16070.7|16060.9|16059.9|337
1720151400000|2024-07-05 03:50:00|16071.6|16070.6|16065.9|16065.2|16071.8|16070.8|16062.6|16061.6|215
1720151700000|2024-07-05 03:55:00|16066|16065.3|16062.2|16061.2|16067|16066|16058.8|16057.1|165
1720152000000|2024-07-05 04:00:00|16062.3|16061.3|16057.6|16056.9|16064.4|16063.7|16057.6|16056.9|184
1720152300000|2024-07-05 04:05:00|16057.2|16056.5|16057.3|16056.3|16061.1|16060.1|16054.1|16052.6|384
1720152600000|2024-07-05 04:10:00|16057.1|16056.1|16063.4|16062.4|16063.8|16062.8|16057.1|16056.1|156
1720152900000|2024-07-05 04:15:00|16064|16063|16063.7|16062.7|16065.8|16064.8|16063.2|16062.2|112
1720153200000|2024-07-05 04:20:00|16063.8|16062.8|16065.9|16064.9|16067.7|16066.7|16063.7|16062.5|94
1720153500000|2024-07-05 04:25:00|16065.2|16064.2|16062.4|16061.7|16065.2|16064.2|16062.4|16061.6|81
1720153800000|2024-07-05 04:30:00|16062.3|16061.6|16063.6|16062.6|16066.9|16066.2|16062.1|16061.4|65
1720154100000|2024-07-05 04:35:00|16063.7|16062.7|16061.2|16060.2|16065.9|16064.9|16060.7|16059.7|118
1720154400000|2024-07-05 04:40:00|16061.3|16060.3|16063.8|16062.8|16063.9|16063|16059.9|16058.9|78
1720154700000|2024-07-05 04:45:00|16063.9|16062.9|16063.7|16063|16066.1|16065.4|16063.5|16062.2|96
1720155000000|2024-07-05 04:50:00|16064.3|16063.6|16066.4|16065.7|16068|16067|16064.3|16063.6|100
1720155300000|2024-07-05 04:55:00|16066.3|16065.6|16064.7|16064|16066.4|16065.6|16063.7|16062.8|110
1720155600000|2024-07-05 05:00:00|16064.8|16064.1|16066|16065.3|16068.6|16067.9|16064.7|16064|76
1720155900000|2024-07-05 05:05:00|16066.8|16066.1|16073.5|16072.5|16074.6|16072.9|16066.2|16065.5|193
1720156200000|2024-07-05 05:10:00|16073.6|16072.6|16075.4|16074.4|16077.1|16076.1|16073.6|16072.4|119
1720156500000|2024-07-05 05:15:00|16075.3|16074.3|16073.8|16073.1|16079|16078|16073.8|16073.1|158
1720156800000|2024-07-05 05:20:00|16074.5|16073.8|16075.3|16074.6|16078.6|16077.8|16074.5|16073.8|110
1720157100000|2024-07-05 05:25:00|16075.2|16074.5|16074.1|16073.4|16075.6|16074.6|16073.4|16072.3|100
1720157400000|2024-07-05 05:30:00|16074.2|16073.5|16074.9|16074.2|16076.6|16075.9|16074.2|16073.5|107
1720157700000|2024-07-05 05:35:00|16075|16074.3|16072.5|16071.5|16075.3|16074.3|16071.5|16070.5|101
1720158000000|2024-07-05 05:40:00|16072.7|16071.7|16074.5|16072.9|16077|16075.6|16072.7|16071.7|90
1720158300000|2024-07-05 05:45:00|16074.6|16073|16068.7|16068|16074.6|16073.2|16068.1|16067.4|114
1720158600000|2024-07-05 05:50:00|16068.8|16068.1|16068.7|16067.7|16069.8|16069.1|16065.8|16065.1|90
1720158900000|2024-07-05 05:55:00|16068.9|16067.9|16068.4|16067.7|16070.2|16069.5|16065.8|16064.9|115
1720159200000|2024-07-05 06:00:00|16068.3|16067.6|16062.1|16061.1|16068.5|16067.8|16057.5|16056.6|327
1720159500000|2024-07-05 06:05:00|16062.4|16061.4|16061.1|16060.4|16063.8|16062.9|16059.6|16058.9|139
1720159800000|2024-07-05 06:10:00|16061|16060.3|16061.2|16060.2|16063.7|16062.7|16060.1|16059.1|158
1720160100000|2024-07-05 06:15:00|16061.1|16060.1|16066.2|16065.2|16068.1|16067.1|16061.1|16060.1|160
1720160400000|2024-07-05 06:20:00|16066.1|16065.1|16067.7|16067|16068.5|16067.5|16065.8|16065.1|127
1720160700000|2024-07-05 06:25:00|16067.8|16067.1|16064.6|16063.9|16068|16067.3|16061.1|16060.4|99
1720161000000|2024-07-05 06:30:00|16064.5|16063.8|16072.7|16072|16072.7|16072|16063.4|16062.7|139
1720161300000|2024-07-05 06:35:00|16072.6|16071.9|16074.8|16074.1|16074.8|16074.1|16072.4|16071.5|170
1720161600000|2024-07-05 06:40:00|16074.9|16074.2|16075.1|16074.4|16076.5|16075.5|16072.8|16071.8|184
1720161900000|2024-07-05 06:45:00|16075|16074.3|16076.3|16075.6|16076.9|16076.2|16073.8|16073.1|104
1720162200000|2024-07-05 06:50:00|16076.4|16075.7|16079|16078.3|16079.1|16078.4|16075|16074.3|117
1720162500000|2024-07-05 06:55:00|16079.9|16079.2|16077.5|16076.8|16080.8|16080.1|16077.2|16076.5|105
1720162800000|2024-07-05 07:00:00|16077.6|16076.9|16072.5|16071.5|16081.6|16080.6|16067.4|16064.2|557
1720163100000|2024-07-05 07:05:00|16072.7|16071.7|16073.6|16072.6|16074.2|16073.2|16068.6|16067.6|313
1720163400000|2024-07-05 07:10:00|16073.7|16072.7|16083.2|16082.2|16083.2|16082.2|16072.2|16071.2|208
1720163700000|2024-07-05 07:15:00|16083.1|16082.1|16082.7|16081.7|16083.5|16082.8|16081.4|16080.4|162
1720164000000|2024-07-05 07:20:00|16082.8|16081.8|16077.4|16075.9|16083|16082|16077|16075.6|349
1720164300000|2024-07-05 07:25:00|16077.3|16076.3|16081.6|16080.6|16083|16082.3|16077.2|16076|173
1720164600000|2024-07-05 07:30:00|16081.7|16080.7|16078.4|16077.7|16081.8|16081.1|16077.9|16077.2|231
1720164900000|2024-07-05 07:35:00|16078.5|16077.8|16076.4|16075.7|16080.9|16080.2|16075.8|16075.1|174
1720165200000|2024-07-05 07:40:00|16076.5|16075.8|16082.9|16081.9|16083.9|16082.9|16076.3|16075.6|182
1720165500000|2024-07-05 07:45:00|16083|16082|16082.6|16081.6|16086|16085|16082.4|16081.4|167
1720165800000|2024-07-05 07:50:00|16082.7|16081.7|16080|16079|16084|16083|16079.6|16078.6|147
1720166100000|2024-07-05 07:55:00|16080.3|16079.3|16077.6|16076.9|16081.7|16080.7|16076.1|16075.1|189
1720166400000|2024-07-05 08:00:00|16077.5|16076.8|16073.6|16072.9|16077.5|16076.8|16073.3|16072.6|196
1720166700000|2024-07-05 08:05:00|16073.5|16072.8|16076.4|16075.4|16077|16076|16073.4|16072.7|112
1720167000000|2024-07-05 08:10:00|16076.9|16075.7|16073.6|16072.9|16076.9|16075.7|16073.6|16072.9|182
1720167300000|2024-07-05 08:15:00|16073.4|16072.7|16082.1|16081.1|16082.9|16081.9|16073|16072.3|161
1720167600000|2024-07-05 08:20:00|16082.2|16081.2|16079.1|16078.1|16082.8|16082.1|16078.5|16077.8|151
1720167900000|2024-07-05 08:25:00|16079|16078|16077.3|16076.3|16079.6|16078.6|16075.9|16075.2|151
1720168200000|2024-07-05 08:30:00|16077.2|16076.2|16071.1|16070.4|16077.2|16076.3|16070.9|16070.2|124
1720168500000|2024-07-05 08:35:00|16071|16070.3|16071.3|16070.3|16071.4|16070.4|16063.9|16062.9|246
1720168800000|2024-07-05 08:40:00|16071.5|16070.5|16073.5|16072.5|16073.5|16072.6|16070.1|16069.1|180
1720169100000|2024-07-05 08:45:00|16073.4|16072.4|16072.1|16071.4|16075|16074.3|16072.1|16071.4|118
1720169400000|2024-07-05 08:50:00|16072|16071.3|16072.7|16071.7|16073.5|16072.8|16069.9|16069.2|97
1720169700000|2024-07-05 08:55:00|16072.8|16071.8|16074.2|16073.5|16074.3|16073.6|16072.4|16071.7|77
1720170000000|2024-07-05 09:00:00|16074.5|16073.6|16074.7|16073.7|16077.6|16076.6|16074.1|16073.2|105
1720170300000|2024-07-05 09:05:00|16074.6|16073.6|16070|16069|16074.8|16073.8|16070|16069|111
1720170600000|2024-07-05 09:10:00|16069.1|16068.1|16065.9|16065.2|16070.4|16069.5|16065.3|16064.3|195
1720170900000|2024-07-05 09:15:00|16065.8|16065.1|16064.6|16063.9|16066.8|16066.1|16062.3|16061.3|118
1720171200000|2024-07-05 09:20:00|16064|16063.3|16063.2|16062.5|16064.8|16064.1|16063.1|16062.1|85
1720171500000|2024-07-05 09:25:00|16063.4|16062.7|16070|16069|16070.1|16069.1|16062.7|16062|151
1720171800000|2024-07-05 09:30:00|16070.2|16069.2|16073.7|16072.7|16074.7|16073.6|16068.8|16067.8|242
1720172100000|2024-07-05 09:35:00|16073.8|16072.8|16071.2|16070.5|16074|16073|16068.1|16067.1|137
1720172400000|2024-07-05 09:40:00|16071.1|16070.4|16069.8|16068.8|16073.7|16072.7|16069|16068|126
1720172700000|2024-07-05 09:45:00|16069.7|16068.7|16068.1|16067.1|16070.8|16069.8|16066.2|16065.2|133
1720173000000|2024-07-05 09:50:00|16068.7|16067.7|16068.6|16067.9|16070|16069.3|16067.2|16066.4|96
1720173300000|2024-07-05 09:55:00|16068.7|16068|16070.3|16069.6|16070.4|16069.6|16068.1|16067.4|53
1720173600000|2024-07-05 10:00:00|16070.6|16069.9|16066.1|16065.1|16071.8|16070.8|16065.9|16064.4|141
1720173900000|2024-07-05 10:05:00|16066.2|16065.5|16069.6|16068.9|16070.1|16069.4|16066.1|16065.4|109
1720174200000|2024-07-05 10:10:00|16069.4|16068.7|16066.8|16065.8|16069.6|16068.9|16065.9|16065.2|97
1720174500000|2024-07-05 10:15:00|16066.7|16065.7|16065.8|16065.1|16067.4|16066.5|16065.7|16065|96
1720174800000|2024-07-05 10:20:00|16065.9|16065.2|16068.8|16068.1|16070|16069|16065.9|16065.1|120
1720175100000|2024-07-05 10:25:00|16068.7|16068|16072.7|16071.7|16072.7|16071.7|16068.5|16067.8|80
1720175400000|2024-07-05 10:30:00|16072.6|16071.6|16073.7|16073|16075|16074.3|16072.2|16071.2|99
1720175700000|2024-07-05 10:35:00|16073.5|16072.8|16072.8|16071.8|16073.5|16072.8|16070.6|16069.6|136
1720176000000|2024-07-05 10:40:00|16072.9|16071.9|16072.9|16072.2|16073.9|16073.1|16072.6|16071.6|51
1720176300000|2024-07-05 10:45:00|16073.5|16072.8|16075.3|16074.6|16076.5|16075.7|16073.4|16072.7|109
1720176600000|2024-07-05 10:50:00|16075.1|16074.4|16081.8|16081.1|16082.1|16081.4|16074.4|16073.7|115
1720176900000|2024-07-05 10:55:00|16081.9|16081.2|16080.6|16079.9|16083.7|16083|16080.2|16079.5|85
1720177200000|2024-07-05 11:00:00|16080.8|16080.1|16080|16079.3|16081.2|16080.5|16077.6|16076.9|119
1720177500000|2024-07-05 11:05:00|16079.9|16079.2|16080|16079.3|16080.5|16079.8|16079.8|16079.1|48
1720177800000|2024-07-05 11:10:00|16080.1|16079.4|16084|16083.3|16084.3|16083.6|16079.3|16078.3|132
1720178100000|2024-07-05 11:15:00|16083.9|16083.2|16082.4|16081.4|16084.2|16083.5|16081.2|16079.9|108
1720178400000|2024-07-05 11:20:00|16082.5|16081.5|16085|16084.3|16085.2|16084.3|16082.4|16081.1|127
1720178700000|2024-07-05 11:25:00|16084.8|16084.1|16086.6|16085.9|16087.9|16086.9|16084.8|16084.1|108
1720179000000|2024-07-05 11:30:00|16086.7|16086|16086.5|16085.8|16088.4|16087.4|16085.8|16084.8|98
1720179300000|2024-07-05 11:35:00|16086.6|16085.9|16087.7|16086.7|16088.8|16087.8|16086.5|16085.5|67
1720179600000|2024-07-05 11:40:00|16087.8|16086.8|16085.1|16084.1|16088.3|16087.3|16085.1|16084.1|120
1720179900000|2024-07-05 11:45:00|16085.2|16084.2|16084.2|16083.5|16085.4|16084.4|16082.5|16081.3|132
1720180200000|2024-07-05 11:50:00|16084.6|16083.9|16082.5|16081.8|16087.3|16086.6|16082.3|16081.4|101
1720180500000|2024-07-05 11:55:00|16082.4|16081.7|16082.5|16081.8|16082.6|16081.9|16079.6|16078.6|132
1720180800000|2024-07-05 12:00:00|16082.6|16081.9|16081.6|16080.9|16083.6|16082.9|16079.7|16079|224
1720181100000|2024-07-05 12:05:00|16081.7|16081|16081.2|16080.2|16081.8|16081|16079|16078.3|161
1720181400000|2024-07-05 12:10:00|16081.1|16080.4|16079.4|16078.4|16082.8|16082.1|16076.1|16075.1|154
1720181700000|2024-07-05 12:15:00|16079.3|16078.3|16078.6|16077.9|16081.6|16080.6|16078.3|16077.3|222
1720182000000|2024-07-05 12:20:00|16078.5|16077.8|16076.4|16075.7|16079.8|16078.8|16075.9|16075.1|301
1720182300000|2024-07-05 12:25:00|16076.3|16075.6|16064.7|16058.7|16076.5|16075.8|16063.2|16057.2|547
1720182600000|2024-07-05 12:30:00|16064.6|16058.6|16071.8|16070.8|16112.5|16106.5|16036.5|16031.1|3361
1720182900000|2024-07-05 12:35:00|16072.1|16070.5|16107.5|16106|16118.8|16114.6|16068.4|16067.4|2785
1720183200000|2024-07-05 12:40:00|16107.1|16106.1|16083.6|16082.6|16112.7|16111.3|16081.8|16080.8|2030
1720183500000|2024-07-05 12:45:00|16083.5|16082.5|16099.3|16098.3|16102.4|16101.1|16077.4|16076.4|1837
1720183800000|2024-07-05 12:50:00|16099.2|16098.2|16101.9|16100.9|16105.9|16104.5|16092.1|16090.4|1789
1720184100000|2024-07-05 12:55:00|16101|16100|16094.7|16094|16102.3|16101.3|16088.2|16087.5|1312
1720184400000|2024-07-05 13:00:00|16095.1|16094.1|16098.2|16097.5|16098.8|16097.8|16086.7|16085.7|1106
1720184700000|2024-07-05 13:05:00|16098.7|16098|16091.1|16090.1|16102.9|16101.9|16090.6|16089.6|1118
1720185000000|2024-07-05 13:10:00|16091.2|16090.2|16088.1|16087.4|16091.9|16090.9|16079.1|16077.5|887
1720185300000|2024-07-05 13:15:00|16088.4|16087.7|16093|16092.3|16099.2|16097.4|16088.4|16087.7|1226
1720185600000|2024-07-05 13:20:00|16093.5|16091.8|16087.7|16086.7|16096.8|16095.8|16087.1|16086.4|814
1720185900000|2024-07-05 13:25:00|16087.8|16086.8|16092|16091.3|16097.1|16095.8|16087.1|16086.4|758
1720186200000|2024-07-05 13:30:00|16091.8|16091.1|16090.6|16089.6|16100.6|16099.5|16088|16086.9|909
1720186500000|2024-07-05 13:35:00|16090.4|16089.4|16094.7|16094|16095.7|16094.7|16087.1|16086.1|747
1720186800000|2024-07-05 13:40:00|16094.6|16093.9|16092.3|16091.6|16095.6|16094.9|16089.4|16088.7|465
1720187100000|2024-07-05 13:45:00|16092.2|16091.5|16108.1|16107.4|16108.2|16107.4|16091.9|16091.2|651
1720187400000|2024-07-05 13:50:00|16108|16107.3|16122.3|16121.3|16130.2|16129.2|16104.5|16103.5|1050
1720187700000|2024-07-05 13:55:00|16122.4|16121.4|16126.8|16125.8|16133.2|16132.5|16122.4|16121.4|851
1720188000000|2024-07-05 14:00:00|16126.9|16125.9|16127.9|16126.9|16133.7|16132.7|16126.9|16125.5|675
1720188300000|2024-07-05 14:05:00|16127.8|16127.1|16125.6|16124.6|16129.4|16128.7|16118.5|16117.5|735
1720188600000|2024-07-05 14:10:00|16125.7|16124.7|16120.5|16119.5|16129|16128.1|16118.6|16117.9|671
1720188900000|2024-07-05 14:15:00|16120.4|16119.4|16115.7|16114.7|16121.5|16120.5|16115.4|16114.4|607
1720189200000|2024-07-05 14:20:00|16115.6|16114.6|16114.8|16113.8|16116.6|16115.8|16111.2|16110.2|336
1720189500000|2024-07-05 14:25:00|16114.4|16113.4|16121|16120.3|16121.2|16120.5|16113.7|16112.7|407
1720189800000|2024-07-05 14:30:00|16121.1|16120.4|16111.4|16110.7|16121.1|16120.4|16106.1|16105.1|617
1720190100000|2024-07-05 14:35:00|16111.5|16110.8|16102.7|16102|16112.1|16111.2|16101.9|16101.2|545
1720190400000|2024-07-05 14:40:00|16102.8|16102.1|16092.2|16091.2|16103.1|16102.4|16091.8|16090.8|565
1720190700000|2024-07-05 14:45:00|16092.1|16091.1|16094.5|16093.8|16099.1|16098.1|16091.2|16090.2|594
1720191000000|2024-07-05 14:50:00|16094.4|16093.7|16096|16095|16098.6|16097.6|16092.7|16092|564
1720191300000|2024-07-05 14:55:00|16095.9|16094.9|16096.8|16096.1|16100.6|16099.6|16090.4|16089.4|630
1720191600000|2024-07-05 15:00:00|16096.7|16096|16097.8|16096.8|16102.5|16101.8|16093|16092|596
1720191900000|2024-07-05 15:05:00|16098.2|16097.2|16092.9|16092.2|16098.3|16097.3|16090.2|16089.3|486
1720192200000|2024-07-05 15:10:00|16093|16092.3|16090.5|16089.8|16096.9|16096.2|16087.6|16086.6|592
1720192500000|2024-07-05 15:15:00|16090.2|16089.5|16079.2|16078.2|16090.3|16089.6|16079.2|16078.2|427
1720192800000|2024-07-05 15:20:00|16078.7|16077.7|16078.9|16077.9|16080.4|16078.9|16071.8|16070.6|779
1720193100000|2024-07-05 15:25:00|16078.6|16077.6|16069.3|16068.3|16079|16078|16068.8|16067.8|391
1720193400000|2024-07-05 15:30:00|16069.2|16068.2|16068.2|16067.2|16069.2|16068.4|16063.6|16062.8|416
1720193700000|2024-07-05 15:35:00|16068|16067.3|16073.1|16072.1|16074.1|16072.3|16063.4|16062.7|514
1720194000000|2024-07-05 15:40:00|16073.6|16072.6|16074.9|16074.2|16078|16077|16070.4|16069.4|403
1720194300000|2024-07-05 15:45:00|16075.2|16074.5|16077.5|16076.8|16077.6|16076.9|16073.8|16073.1|225
1720194600000|2024-07-05 15:50:00|16077.6|16076.9|16073.6|16072.9|16078|16077|16073.4|16072.7|195
1720194900000|2024-07-05 15:55:00|16073.5|16072.8|16073.8|16073.1|16074.4|16073.7|16068.7|16067.7|282
1720195200000|2024-07-05 16:00:00|16073.7|16073|16073.3|16072.6|16074.4|16073|16071.3|16070.3|301
1720195500000|2024-07-05 16:05:00|16073.4|16072.7|16076.7|16075.7|16077.9|16076.8|16073.4|16072.4|337
1720195800000|2024-07-05 16:10:00|16076.6|16075.6|16082.8|16082.1|16084.3|16083.3|16076.2|16075.2|450
1720196100000|2024-07-05 16:15:00|16082.9|16082.2|16084.3|16083.3|16084.6|16083.6|16081.9|16080.9|220
1720196400000|2024-07-05 16:20:00|16084.2|16083.2|16080.8|16079.8|16084.7|16083.7|16080.6|16079.3|207
1720196700000|2024-07-05 16:25:00|16080.7|16079.7|16084|16083.3|16084|16083.3|16080.4|16079.2|95
1720197000000|2024-07-05 16:30:00|16084.1|16083.4|16084.8|16083.8|16086|16085|16083.7|16082.7|132
1720197300000|2024-07-05 16:35:00|16084.6|16083.6|16086.5|16085.5|16087|16086|16084.2|16083.2|127
1720197600000|2024-07-05 16:40:00|16086.4|16085.4|16090|16089.3|16090.5|16089.5|16086.2|16085.2|177
1720197900000|2024-07-05 16:45:00|16090.1|16089.4|16089|16088.3|16090.3|16089.6|16088.5|16087.7|92
1720198200000|2024-07-05 16:50:00|16088.9|16088.2|16093.1|16092.1|16093.1|16092.1|16088.9|16088.2|140
1720198500000|2024-07-05 16:55:00|16093|16092|16089.6|16087.9|16095.5|16094.5|16088.9|16087.5|220
1720198800000|2024-07-05 17:00:00|16089.5|16087.8|16088.8|16087.8|16091.8|16090.8|16088.3|16087|190
1720199100000|2024-07-05 17:05:00|16088.7|16087.7|16087.3|16086.6|16088.8|16087.8|16084.8|16083.8|258
1720199400000|2024-07-05 17:10:00|16087.4|16086.7|16089.2|16088.2|16089.3|16088.3|16086|16085.3|176
1720199700000|2024-07-05 17:15:00|16089.1|16088.1|16091.6|16090.6|16091.8|16090.8|16089|16088.1|96
1720200000000|2024-07-05 17:20:00|16091.5|16090.5|16089.1|16088.1|16091.5|16090.7|16087.8|16086.8|135
1720200300000|2024-07-05 17:25:00|16089.2|16088.2|16089.4|16088.4|16089.6|16088.6|16088|16087|123
1720200600000|2024-07-05 17:30:00|16089.2|16088.2|16088.1|16087.1|16090.2|16089.2|16087.7|16086.7|77
1720200900000|2024-07-05 17:35:00|16088.3|16087.3|16087|16086|16088.4|16087.4|16086.9|16085.9|35
1720201200000|2024-07-05 17:40:00|16087.1|16086.1|16082.7|16081.7|16087.1|16086.1|16081.7|16080.7|153
1720201500000|2024-07-05 17:45:00|16082.9|16081.9|16082.9|16081.9|16083.9|16083.2|16082.1|16081.1|142
1720201800000|2024-07-05 17:50:00|16083.4|16082.4|16085.6|16084.6|16085.7|16085|16082.5|16081.5|144
1720202100000|2024-07-05 17:55:00|16085.5|16084.5|16085.3|16084.6|16085.5|16084.7|16083.6|16082.6|109
1720202400000|2024-07-05 18:00:00|16085.1|16084.4|16084|16083.3|16085.1|16084.4|16082.9|16081.9|99
1720202700000|2024-07-05 18:05:00|16084.1|16083.4|16084.2|16083.5|16084.3|16083.6|16083.8|16083.1|30
1720203000000|2024-07-05 18:10:00|16084.1|16083.4|16081.4|16080.7|16084.2|16083.5|16081.2|16080.5|45
1720203300000|2024-07-05 18:15:00|16081.6|16080.9|16079|16078|16081.6|16080.9|16078.7|16077.9|63
1720203600000|2024-07-05 18:20:00|16078.8|16077.8|16076.6|16075.6|16080|16079.2|16076.5|16075.5|86
1720203900000|2024-07-05 18:25:00|16076.5|16075.5|16073.8|16073.1|16076.5|16075.5|16073.7|16073|87
1720204200000|2024-07-05 18:30:00|16074.2|16073.2|16074.2|16073.2|16078|16077|16074.2|16073.2|77
1720204500000|2024-07-05 18:35:00|16074.1|16073.1|16076.7|16075.7|16076.8|16075.8|16072.9|16071.9|87
1720204800000|2024-07-05 18:40:00|16076.8|16075.8|16075.2|16074.2|16078|16077|16075|16074|98
1720205100000|2024-07-05 18:45:00|16075.1|16074.1|16075|16074|16075.5|16074.5|16074.7|16073.7|55
1720205400000|2024-07-05 18:50:00|16074.9|16073.9|16072.1|16071.1|16074.9|16073.9|16071.5|16070.5|155
1720205700000|2024-07-05 18:55:00|16072.2|16071.2|16072.6|16071.6|16073.5|16072.5|16071.8|16070.8|115
1720206000000|2024-07-05 19:00:00|16072.5|16071.5|16072.2|16071.2|16074.8|16073.8|16071.7|16070.7|123
1720206300000|2024-07-05 19:05:00|16072|16071|16074.8|16073.8|16075.9|16074.9|16071.7|16070.7|118
1720206600000|2024-07-05 19:10:00|16074.7|16073.7|16074.7|16073.7|16075.9|16074.9|16073.7|16072.7|49
1720206900000|2024-07-05 19:15:00|16074.9|16073.9|16072.4|16071.4|16074.9|16073.9|16072.2|16071.2|92
1720207200000|2024-07-05 19:20:00|16072.3|16071.3|16072.5|16071.5|16072.6|16071.6|16072|16071|57
1720207500000|2024-07-05 19:25:00|16072.4|16071.4|16072.3|16071.3|16073|16072|16071.8|16070.8|74
1720207800000|2024-07-05 19:30:00|16072.4|16071.4|16073.3|16072.3|16073.8|16072.8|16072.1|16071.1|201
1720208100000|2024-07-05 19:35:00|16073.2|16072.2|16073.5|16072.5|16074.2|16073.2|16072.8|16071.8|185
1720208400000|2024-07-05 19:40:00|16073.4|16072.4|16073.7|16072.7|16073.9|16072.9|16073.3|16072.3|168
1720208700000|2024-07-05 19:45:00|16073.6|16072.6|16075|16074|16075.3|16074.3|16073.6|16072.6|177
1720209000000|2024-07-05 19:50:00|16075.1|16074.1|16076.4|16075.4|16077.8|16076.8|16074.9|16073.9|232
1720209300000|2024-07-05 19:55:00|16076.3|16075.3|16077.3|16076.3|16077.4|16076.4|16074.2|16073.2|213
1720209600000|2024-07-05 20:00:00|16077.4|16076.4|16077.1|16076.1|16079.6|16078.6|16076.5|16075.5|107
1720209900000|2024-07-05 20:05:00|16077.2|16076.2|16078.6|16077.6|16078.6|16077.6|16074.4|16073.4|144
1720210200000|2024-07-05 20:10:00|16079.1|16078.1|16078.6|16077.6|16079.6|16078.6|16077.8|16076.8|35
1720210500000|2024-07-05 20:15:00|16078.5|16077.5|16078.4|16077.4|16079.2|16078.2|16077.7|16076.7|42
1720210800000|2024-07-05 20:20:00|16078.1|16077.1|16078.5|16077.5|16078.7|16077.7|16076.8|16075.8|78
1720211100000|2024-07-05 20:25:00|16078.6|16077.6|16078.5|16077.5|16079.2|16078.2|16077.7|16076.7|141
1720211400000|2024-07-05 20:30:00|16078.4|16077.4|16078.9|16077.9|16079.9|16078.1|16077.5|16075.4|338
1720211700000|2024-07-05 20:35:00|16079|16078|16077.8|16076.8|16082.1|16078|16077.5|16076|346
1720212000000|2024-07-05 20:40:00|16078.5|16077.5|16081|16080|16081.6|16080.6|16078.5|16077.5|154
1720212300000|2024-07-05 20:45:00|16081.2|16080.2|16083|16082|16085.6|16082.7|16081|16078.2|82
1720212600000|2024-07-05 20:50:00|16084.5|16080.3|16084.3|16078.3|16087.5|16081.6|16084.3|16078.3|118
1720212900000|2024-07-05 20:55:00|16084.8|16077.8|16085.3|16078.3|16086|16079|16082|16075|151
1720382400000|2024-07-07 20:00:00|16074.1|16066.1|16073.3|16068.1|16075.1|16068.1|16073.3|16064.2|8
1720382700000|2024-07-07 20:05:00|16075.1|16064.2|16073.3|16068.2|16077|16068.2|16073.3|16064.2|10
1720383000000|2024-07-07 20:10:00|16075.1|16064.2|16077|16065|16077.1|16068.2|16073.2|16064.2|41
1720383300000|2024-07-07 20:15:00|16073.2|16068.2|16077|16065|16077|16068.2|16073.2|16064.6|14
1720383600000|2024-07-07 20:20:00|16073.2|16068.2|16080.5|16068.5|16081|16069|16073.2|16064.6|32
1720383900000|2024-07-07 20:25:00|16080.6|16068.6|16077.9|16069.9|16081.8|16069.9|16077.9|16065.9|19
1720384200000|2024-07-07 20:30:00|16081.8|16067.7|16082|16070|16082.1|16071.8|16077.9|16067.7|19
1720384500000|2024-07-07 20:35:00|16081.6|16071.9|16081.2|16074|16082.1|16074|16078.9|16069.2|21
1720384800000|2024-07-07 20:40:00|16083.1|16071.1|16080.9|16074.2|16083.2|16074.2|16079.9|16069.9|17
1720385100000|2024-07-07 20:45:00|16083.1|16071.1|16079.7|16074.2|16083.1|16074.2|16079.4|16070.1|15
1720385400000|2024-07-07 20:50:00|16082.9|16070.9|16079.6|16074.3|16082.9|16074.3|16079.6|16070.9|22
1720385700000|2024-07-07 20:55:00|16080.1|16073.8|16080.2|16073.1|16080.8|16073.8|16080|16070.6|29
1720386000000|2024-07-07 21:00:00|16083.2|16070.2|16081.2|16068.2|16083.2|16073.8|16076.4|16063.4|35
1720386300000|2024-07-07 21:05:00|16082.6|16069.6|16081.4|16068.9|16083|16071.1|16081.4|16068.5|52
1720386600000|2024-07-07 21:10:00|16082.2|16068.8|16081.6|16068.6|16084.1|16071.1|16079.6|16066.6|49
1720386900000|2024-07-07 21:15:00|16081.5|16068.5|16078.5|16071.5|16082.3|16072.1|16078.3|16068.2|29
1720387200000|2024-07-07 21:20:00|16078.4|16071.4|16077.9|16070.9|16078.4|16071.4|16077.2|16070.2|19
1720387500000|2024-07-07 21:25:00|16078.5|16071.5|16078|16071|16078.5|16071.5|16077.9|16070.9|10
1720387800000|2024-07-07 21:30:00|16078.3|16071.3|16079.7|16072.7|16080.5|16073.5|16078.3|16071.3|40
1720388100000|2024-07-07 21:35:00|16079.9|16072.9|16080.8|16073.8|16082.3|16075.3|16079|16072|131
1720388400000|2024-07-07 21:40:00|16080.2|16073.2|16084.7|16077.7|16086.7|16080.4|16080.2|16073.2|41
1720388700000|2024-07-07 21:45:00|16084.6|16077.6|16084.8|16077.8|16085.8|16078.8|16083.8|16077.1|42
1720389000000|2024-07-07 21:50:00|16084.9|16078.1|16084|16077|16084.9|16078.1|16083.8|16076.8|27
1720389300000|2024-07-07 21:55:00|16083.9|16076.9|16080.6|16073.6|16084.2|16077.2|16080.1|16073.1|55
1720389600000|2024-07-07 22:00:00|16081.1|16074.1|16075.1|16071.6|16081.9|16074.9|16069.9|16064.7|268
1720389900000|2024-07-07 22:05:00|16074.6|16072.1|16074.1|16071.7|16075.6|16073.1|16073.4|16070.8|53
1720390200000|2024-07-07 22:10:00|16073|16070.7|16070.1|16068.1|16073.3|16070.9|16067.7|16065.5|91
1720390500000|2024-07-07 22:15:00|16070.2|16068.2|16070.5|16068.5|16070.7|16069|16067.6|16065.6|104
1720390800000|2024-07-07 22:20:00|16070.4|16068.4|16074.8|16073.8|16075.2|16073.8|16069.6|16067.7|130
1720391100000|2024-07-07 22:25:00|16074.9|16073.9|16074|16072.5|16075.8|16074.3|16072.7|16071.3|109
1720391400000|2024-07-07 22:30:00|16073.7|16072.7|16076.4|16075.4|16077.7|16076.7|16070.3|16069.3|89
1720391700000|2024-07-07 22:35:00|16077|16076|16073.7|16072.7|16077.6|16076.6|16072.7|16071.2|55
1720392000000|2024-07-07 22:40:00|16073.6|16072.6|16073.7|16072.7|16074.2|16073|16073|16071.6|33
1720392300000|2024-07-07 22:45:00|16073.8|16072.8|16073.8|16072.8|16076.6|16075.4|16073.6|16072.5|74
1720392600000|2024-07-07 22:50:00|16074.1|16072.5|16076.3|16075.3|16076.9|16075.5|16073.6|16072.5|125
1720392900000|2024-07-07 22:55:00|16076.4|16075.4|16077.6|16076.6|16078.4|16077.2|16076.3|16075.2|76
1720393200000|2024-07-07 23:00:00|16077.2|16076.2|16074.7|16073.7|16081.9|16080.9|16074.6|16073.6|171
1720393500000|2024-07-07 23:05:00|16074.6|16073.9|16071.2|16070.2|16076.4|16075.4|16070.5|16069.5|131
1720393800000|2024-07-07 23:10:00|16071.1|16070.1|16069.8|16068.8|16071.6|16070.9|16069.6|16068.8|88
1720394100000|2024-07-07 23:15:00|16069.7|16068.7|16070.1|16069.1|16071.1|16070.1|16067|16066|86
1720394400000|2024-07-07 23:20:00|16069.9|16068.9|16068.6|16067.6|16072.3|16071.3|16068.4|16067.4|101
1720394700000|2024-07-07 23:25:00|16068.5|16067.5|16069.9|16068.9|16071|16070|16067.4|16066.4|72
1720395000000|2024-07-07 23:30:00|16070|16069|16069.9|16069.2|16071.9|16070.9|16068.7|16068|76
1720395300000|2024-07-07 23:35:00|16069.8|16069.1|16070|16069.3|16070.9|16070.2|16069.3|16068.6|36
1720395600000|2024-07-07 23:40:00|16070.1|16069.4|16071.4|16070.7|16072.5|16071.8|16068.8|16067.6|82
1720395900000|2024-07-07 23:45:00|16071.5|16070.8|16061.5|16059.9|16071.5|16070.8|16058.8|16057.9|224
1720396200000|2024-07-07 23:50:00|16061.6|16060|16066|16065.3|16066|16065.3|16058.1|16057.4|269
1720396500000|2024-07-07 23:55:00|16065.7|16065|16064.3|16063.6|16066.1|16065.4|16061.1|16060.1|211
1720396800000|2024-07-08 00:00:00|16064.4|16063.7|16069.8|16068.8|16070.7|16069.7|16059.4|16058.4|471
1720397100000|2024-07-08 00:05:00|16069.9|16068.9|16063.1|16062.4|16070.5|16069.5|16062|16061.3|286
1720397400000|2024-07-08 00:10:00|16062.6|16061.9|16058.8|16057.8|16063.9|16063.2|16056.8|16055.8|294
1720397700000|2024-07-08 00:15:00|16059|16058|16062.5|16061.8|16063.7|16062.7|16057.1|16056.1|290
1720398000000|2024-07-08 00:20:00|16062.4|16061.7|16069|16068|16069.5|16068.5|16060.8|16060.1|353
1720398300000|2024-07-08 00:25:00|16068.9|16067.9|16061.1|16060.4|16069.4|16068.4|16059.2|16058.3|274
1720398600000|2024-07-08 00:30:00|16060.9|16060.2|16064.4|16063.4|16065|16064|16058.8|16058|209
1720398900000|2024-07-08 00:35:00|16064.2|16063.5|16064.6|16063.9|16065.4|16064.7|16061|16060.3|146
1720399200000|2024-07-08 00:40:00|16064.7|16064|16071.1|16070.4|16072|16071.3|16063|16062.3|245
1720399500000|2024-07-08 00:45:00|16071.2|16070.5|16064.7|16064|16072.1|16071.1|16063|16062.3|255
1720399800000|2024-07-08 00:50:00|16064.8|16064.1|16072.7|16071.7|16073.1|16072.4|16062.6|16061.9|508
1720400100000|2024-07-08 00:55:00|16072.8|16071.8|16061.8|16060.8|16073.9|16072.9|16060.6|16059.9|652
1720400400000|2024-07-08 01:00:00|16061.7|16060.7|16065.3|16064.6|16066.3|16065.6|16060|16059.3|310
1720400700000|2024-07-08 01:05:00|16065.2|16064.5|16069|16068.3|16069|16068.3|16064.6|16063.9|230
1720401000000|2024-07-08 01:10:00|16069.1|16068.4|16069.8|16069.1|16072.3|16071.3|16066.7|16065.9|220
1720401300000|2024-07-08 01:15:00|16070|16069.3|16066.1|16065.4|16070.2|16069.5|16065.5|16064.8|167
1720401600000|2024-07-08 01:20:00|16066|16065.3|16063.8|16062.8|16066.3|16065.6|16063.6|16062.6|81
1720401900000|2024-07-08 01:25:00|16063.9|16062.9|16062.3|16061.6|16064.7|16063.7|16060.6|16059.9|132
1720402200000|2024-07-08 01:30:00|16062.5|16061.8|16051.2|16050.2|16063.4|16062.4|16048.1|16047.1|383
1720402500000|2024-07-08 01:35:00|16052|16051|16054.2|16053.2|16055.2|16054.4|16049.5|16048.5|553
1720402800000|2024-07-08 01:40:00|16053.9|16052.9|16054.3|16053.3|16058|16056.5|16051.8|16051.1|238
1720403100000|2024-07-08 01:45:00|16054.6|16053.6|16054|16053|16055.1|16054.1|16043.4|16042.4|523
1720403400000|2024-07-08 01:50:00|16054.1|16053.1|16053.2|16052.2|16054.4|16053.7|16051.1|16050.1|243
1720403700000|2024-07-08 01:55:00|16053.1|16052.1|16041.7|16041|16053.1|16052.4|16039.5|16038.8|753
1720404000000|2024-07-08 02:00:00|16041.8|16041.1|16048.7|16047.7|16048.8|16047.8|16041.8|16040.7|227
1720404300000|2024-07-08 02:05:00|16048.6|16047.6|16037|16036|16048.6|16047.6|16036.6|16034.9|396
1720404600000|2024-07-08 02:10:00|16037.1|16036.1|16040.8|16039.8|16043.9|16042.9|16035.5|16034.5|291
1720404900000|2024-07-08 02:15:00|16040.7|16039.7|16039.9|16039.2|16040.7|16039.7|16028.4|16027.4|541
1720405200000|2024-07-08 02:20:00|16039.7|16039|16044.1|16043.4|16046.1|16045.3|16039.4|16038.7|308
1720405500000|2024-07-08 02:25:00|16044.3|16043.6|16036.9|16035.9|16044.8|16044.1|16035.5|16034.5|257
1720405800000|2024-07-08 02:30:00|16036.8|16036.1|16037.7|16037|16042.1|16041.1|16036.3|16035.6|221
1720406100000|2024-07-08 02:35:00|16037.6|16036.9|16032.1|16031.4|16038.2|16037.5|16029.9|16028.9|216
1720406400000|2024-07-08 02:40:00|16032.2|16031.5|16031.7|16031|16033.5|16032.8|16026.8|16025.6|416
1720406700000|2024-07-08 02:45:00|16032|16031.3|16034.2|16033.5|16036.2|16035.5|16032|16031.2|248
1720407000000|2024-07-08 02:50:00|16034.3|16033.6|16039.5|16038.5|16041|16040|16034|16033|162
1720407300000|2024-07-08 02:55:00|16039.4|16038.4|16038.3|16036.7|16039.4|16038.4|16027.5|16026.8|647
1720407600000|2024-07-08 03:00:00|16037.9|16036.9|16042.2|16041.5|16042.3|16041.6|16036.3|16035.3|201
1720407900000|2024-07-08 03:05:00|16042.1|16041.4|16039.2|16038.5|16042.1|16041.4|16038|16037.3|91
1720408200000|2024-07-08 03:10:00|16039.1|16038.4|16042|16041.3|16042.4|16041.4|16038.1|16037.4|138
1720408500000|2024-07-08 03:15:00|16042.1|16041.4|16042|16041|16043|16042.3|16039.6|16038.6|93
1720408800000|2024-07-08 03:20:00|16042.1|16041.1|16042.9|16041.9|16043.7|16042.7|16041.2|16040.2|130
1720409100000|2024-07-08 03:25:00|16043|16042|16039.3|16038.3|16043.3|16042.1|16038.8|16038.1|82
1720409400000|2024-07-08 03:30:00|16039.4|16038.4|16040.6|16039.6|16041.2|16040.5|16039.1|16038.3|77
1720409700000|2024-07-08 03:35:00|16040.7|16039.7|16043.9|16042.9|16043.9|16043|16040.7|16039.7|93
1720410000000|2024-07-08 03:40:00|16043.7|16042.7|16050.7|16050|16051.3|16050.3|16043.5|16042.5|182
1720410300000|2024-07-08 03:45:00|16050.9|16050.2|16054.6|16053.9|16055.8|16055.1|16050.6|16049.9|157
1720410600000|2024-07-08 03:50:00|16054.5|16053.5|16052.6|16051.6|16054.5|16053.5|16048.9|16047.9|162
1720410900000|2024-07-08 03:55:00|16052.5|16051.5|16049.5|16048.5|16052.5|16051.5|16044.9|16044.1|505
1720411200000|2024-07-08 04:00:00|16049.4|16048.4|16057.2|16056.2|16058.4|16057.7|16049|16048|223
1720411500000|2024-07-08 04:05:00|16057.6|16056.6|16056.8|16056.1|16058.7|16057.7|16053.5|16052.5|147
1720411800000|2024-07-08 04:10:00|16057|16056|16055.7|16054.7|16057.8|16057.1|16055.4|16054.4|92
1720412100000|2024-07-08 04:15:00|16055.8|16054.8|16056.8|16056.1|16058.2|16057.4|16055.7|16054.7|84
1720412400000|2024-07-08 04:20:00|16056.9|16056.2|16055.6|16054.9|16057.4|16056.6|16055.6|16054.9|52
1720412700000|2024-07-08 04:25:00|16055.7|16055|16055.5|16054.8|16057.8|16057.1|16055.3|16054.3|53
1720413000000|2024-07-08 04:30:00|16055.4|16054.7|16051.9|16051.2|16055.6|16054.9|16051.8|16051.1|67
1720413300000|2024-07-08 04:35:00|16052|16051.3|16053.5|16052.8|16053.5|16052.8|16051.5|16050.8|38
1720413600000|2024-07-08 04:40:00|16053.6|16052.9|16050.2|16049.5|16054.2|16053.5|16049.3|16048.4|67
1720413900000|2024-07-08 04:45:00|16050|16049.3|16049.5|16048.5|16050|16049.3|16048.1|16047.1|74
1720414200000|2024-07-08 04:50:00|16049.4|16048.4|16050.2|16049.5|16051.4|16050.4|16049.4|16048.4|67
1720414500000|2024-07-08 04:55:00|16050.3|16049.6|16054.5|16053.8|16055|16054.3|16050.3|16049.6|49
1720414800000|2024-07-08 05:00:00|16054.4|16053.7|16057.7|16056.7|16057.7|16056.7|16053.3|16052.6|123
1720415100000|2024-07-08 05:05:00|16058.1|16057.1|16057.4|16056.7|16059.5|16058.8|16056.4|16055.4|81
1720415400000|2024-07-08 05:10:00|16057.3|16056.6|16055|16054.3|16057.4|16056.7|16054.5|16053.8|92
1720415700000|2024-07-08 05:15:00|16055.2|16054.5|16057.3|16056.3|16058.6|16057.6|16055.2|16054.5|64
1720416000000|2024-07-08 05:20:00|16057.4|16056.4|16060.3|16059.3|16060.4|16059.4|16057.1|16056.3|64
1720416300000|2024-07-08 05:25:00|16061.2|16060.2|16061|16060.3|16064.2|16063.2|16061|16060.2|123
1720416600000|2024-07-08 05:30:00|16061.3|16060.6|16063.7|16063|16065|16064.3|16061.3|16060.6|106
1720416900000|2024-07-08 05:35:00|16063|16062.3|16063.9|16063.2|16064.9|16064.2|16061.9|16061.2|133
1720417200000|2024-07-08 05:40:00|16064|16063.3|16063.9|16062.9|16064.1|16063.3|16062.8|16061.8|68
1720417500000|2024-07-08 05:45:00|16064|16063|16063.8|16063.1|16065.7|16064.8|16062.7|16061.7|104
1720417800000|2024-07-08 05:50:00|16063.7|16063|16061.2|16060.5|16064.3|16063.6|16061.1|16060.4|102
1720418100000|2024-07-08 05:55:00|16061.3|16060.6|16070.2|16069.5|16070.4|16069.7|16061.3|16060.6|156
1720418400000|2024-07-08 06:00:00|16070.3|16069.6|16058.6|16057.9|16070.3|16069.6|16058.1|16057.4|467
1720418700000|2024-07-08 06:05:00|16058.7|16058|16056.2|16055.2|16058.8|16058.1|16054.4|16053.7|287
1720419000000|2024-07-08 06:10:00|16056.3|16055.3|16066.3|16065.6|16066.3|16065.6|16055.8|16054.8|365
1720419300000|2024-07-08 06:15:00|16066.2|16065.5|16064.7|16064|16069.1|16068.4|16064.3|16063.6|391
1720419600000|2024-07-08 06:20:00|16064.8|16064.1|16069|16068.3|16070|16069.3|16064.1|16063.4|263
1720419900000|2024-07-08 06:25:00|16068.9|16068.2|16075.2|16074.2|16075.3|16074.4|16067.8|16067.1|295
1720420200000|2024-07-08 06:30:00|16074.7|16074|16072.3|16071.6|16075.5|16074.8|16071.5|16070.8|149
1720420500000|2024-07-08 06:35:00|16072.4|16071.7|16076.4|16075.7|16077.1|16076.4|16071.5|16070.8|143
1720420800000|2024-07-08 06:40:00|16076.6|16075.9|16078.2|16077.2|16078.2|16077.2|16074.1|16073.4|189
1720421100000|2024-07-08 06:45:00|16078.3|16077.3|16085.4|16084.7|16087.2|16086.5|16078.2|16077.2|256
1720421400000|2024-07-08 06:50:00|16085.5|16084.8|16081.6|16080.9|16086.6|16085.9|16078.7|16077.7|241
1720421700000|2024-07-08 06:55:00|16081.5|16080.8|16084|16083.3|16087|16086.3|16081.1|16080.4|194
1720422000000|2024-07-08 07:00:00|16084.2|16083.5|16090.4|16089.7|16090.6|16089.9|16081.3|16080.3|302
1720422300000|2024-07-08 07:05:00|16090.7|16090|16089.5|16088.8|16096|16094.7|16089.4|16088.7|584
1720422600000|2024-07-08 07:10:00|16089.6|16088.9|16090.1|16089.4|16093.5|16092.6|16088.6|16087.6|314
1720422900000|2024-07-08 07:15:00|16090.2|16089.5|16085.3|16084.3|16090.8|16089.8|16084.5|16083.5|355
1720423200000|2024-07-08 07:20:00|16085.4|16084.4|16081|16080.3|16086.7|16086|16080.6|16079.8|308
1720423500000|2024-07-08 07:25:00|16081.1|16080.4|16088|16087|16088|16087|16079.1|16078.1|294
1720423800000|2024-07-08 07:30:00|16087.9|16086.9|16090.3|16089.3|16092.4|16091.4|16087.3|16086.3|281
1720424100000|2024-07-08 07:35:00|16090.5|16089.5|16091.5|16090.8|16091.7|16091|16086.3|16085.3|294
1720424400000|2024-07-08 07:40:00|16091.6|16090.9|16092.5|16091.8|16095.1|16094.4|16091.4|16090.4|217
1720424700000|2024-07-08 07:45:00|16092.6|16091.9|16091.5|16090.5|16096.1|16095.4|16091.5|16090.5|169
1720425000000|2024-07-08 07:50:00|16091.6|16090.6|16087.5|16086.8|16093.2|16092.2|16087.3|16086.3|119
1720425300000|2024-07-08 07:55:00|16087.6|16086.9|16090.3|16089.3|16093.2|16092.2|16087.3|16086.6|210
1720425600000|2024-07-08 08:00:00|16090.4|16089.6|16090.4|16089.7|16093.1|16092.4|16089.5|16088.8|225
1720425900000|2024-07-08 08:05:00|16090.3|16089.6|16091.9|16091.2|16092.1|16091.4|16089.4|16088.7|113
1720426200000|2024-07-08 08:10:00|16092|16091.3|16090.1|16089.4|16092.5|16091.8|16089.1|16088.4|109
1720426500000|2024-07-08 08:15:00|16090.2|16089.5|16092.6|16091.9|16092.9|16092.2|16089.1|16088.4|66
1720426800000|2024-07-08 08:20:00|16092.4|16091.7|16091|16090.3|16092.9|16092.2|16090.6|16089.9|98
1720427100000|2024-07-08 08:25:00|16091.3|16090.6|16094.3|16093.6|16094.3|16093.6|16091.3|16090.6|107
1720427400000|2024-07-08 08:30:00|16094.4|16093.4|16094.4|16093.7|16095.2|16094.2|16094|16093.1|100
1720427700000|2024-07-08 08:35:00|16094.3|16093.6|16097|16096|16097.1|16096.1|16094.1|16093.4|58
1720428000000|2024-07-08 08:40:00|16096.9|16095.9|16099.5|16098.5|16100|16099|16095.8|16094.8|112
1720428300000|2024-07-08 08:45:00|16099.8|16098.8|16102.2|16101.5|16103.2|16102.3|16096.7|16094.9|278
1720428600000|2024-07-08 08:50:00|16102|16101.3|16106.8|16106.1|16108|16107|16102|16101.3|220
1720428900000|2024-07-08 08:55:00|16106.9|16106.2|16109.8|16108.8|16112.4|16111.4|16104.8|16104.1|294
1720429200000|2024-07-08 09:00:00|16109.7|16108.7|16107.4|16106.4|16110.8|16109.8|16105.9|16104.9|246
1720429500000|2024-07-08 09:05:00|16107.5|16106.5|16106.1|16105.1|16107.5|16106.5|16104.4|16103.5|152
1720429800000|2024-07-08 09:10:00|16106.3|16105.3|16104.6|16103.9|16107.2|16106.5|16103.8|16103.1|110
1720430100000|2024-07-08 09:15:00|16104.5|16103.8|16102.2|16101.2|16105.2|16104.5|16102.1|16101.1|93
1720430400000|2024-07-08 09:20:00|16102.3|16101.3|16103.1|16102.1|16103.7|16102.7|16101.8|16100.9|103
1720430700000|2024-07-08 09:25:00|16103.2|16102.2|16102.2|16101.5|16103.4|16102.6|16100.8|16100.1|81
1720431000000|2024-07-08 09:30:00|16102.3|16101.6|16105|16104|16105|16104.3|16102.2|16101.5|71
1720431300000|2024-07-08 09:35:00|16105.2|16104.2|16105.9|16105.2|16107.6|16106.8|16105.1|16104.1|74
1720431600000|2024-07-08 09:40:00|16106|16105.3|16104.9|16103.9|16106.1|16105.4|16104.8|16103.8|70
1720431900000|2024-07-08 09:45:00|16105|16104|16106.3|16105.3|16107.1|16106.4|16104.3|16103.3|147
1720432200000|2024-07-08 09:50:00|16106.2|16105.2|16105.4|16104.4|16107.2|16106.4|16104.7|16103.2|130
1720432500000|2024-07-08 09:55:00|16105.5|16104.5|16104.3|16103.6|16105.5|16104.5|16103.2|16101.8|133
1720432800000|2024-07-08 10:00:00|16104.2|16103.5|16102.1|16101.1|16104.3|16103.6|16101.6|16100.7|87
1720433100000|2024-07-08 10:05:00|16102|16101.3|16098.7|16097.7|16102|16101.3|16098.1|16097.1|100
1720433400000|2024-07-08 10:10:00|16098.8|16097.8|16095|16094.3|16099.1|16098.3|16095|16094.3|120
1720433700000|2024-07-08 10:15:00|16095.1|16094.4|16095.1|16094.4|16095.7|16094.7|16093.3|16092|120
1720434000000|2024-07-08 10:20:00|16095.2|16094.5|16095.4|16094.4|16095.7|16094.7|16094.3|16093.3|62
1720434300000|2024-07-08 10:25:00|16095.3|16094.3|16095.1|16094.4|16095.4|16094.7|16094.3|16093.6|48
1720434600000|2024-07-08 10:30:00|16095.2|16094.5|16093.4|16091.8|16095.3|16094.6|16092.4|16091.7|83
1720434900000|2024-07-08 10:35:00|16093.1|16092.1|16100.6|16099.9|16100.7|16100|16093|16092|105
1720435200000|2024-07-08 10:40:00|16100.7|16100|16098.7|16098|16100.8|16100.1|16098.4|16097.7|66
1720435500000|2024-07-08 10:45:00|16098.8|16098.1|16096.3|16095.3|16099.4|16098.7|16096.3|16095.2|105
1720435800000|2024-07-08 10:50:00|16096.4|16095.4|16095.5|16094.5|16096.9|16096.1|16095.4|16094.4|62
1720436100000|2024-07-08 10:55:00|16095.4|16094.4|16093.9|16093.2|16095.4|16094.6|16093.7|16092.9|55
1720436400000|2024-07-08 11:00:00|16094|16093.3|16095.1|16094.4|16095.6|16094.6|16094|16093.1|61
1720436700000|2024-07-08 11:05:00|16094.9|16094.2|16090.1|16089.4|16094.9|16094.2|16087.3|16086.6|126
1720437000000|2024-07-08 11:10:00|16090|16089.3|16092.8|16092.1|16093.5|16092.8|16089.9|16089.2|96
1720437300000|2024-07-08 11:15:00|16093|16092.3|16092.9|16092.2|16094.4|16093.7|16092.7|16092|87
1720437600000|2024-07-08 11:20:00|16093|16092.3|16093|16092|16093.6|16092.6|16092.8|16091.8|51
1720437900000|2024-07-08 11:25:00|16093.4|16092.4|16093.3|16092.3|16093.8|16092.4|16092.7|16091.7|69
1720438200000|2024-07-08 11:30:00|16093.1|16092.4|16093|16092.3|16094.6|16093.6|16091.8|16091.1|72
1720438500000|2024-07-08 11:35:00|16092.9|16092.2|16098.2|16097.5|16098.5|16097.8|16092.9|16092.2|59
1720438800000|2024-07-08 11:40:00|16098.1|16097.4|16103.5|16102.8|16104|16103.3|16097.9|16097.2|116
1720439100000|2024-07-08 11:45:00|16103.4|16102.7|16105.8|16105.1|16105.8|16105.1|16102.9|16102.2|93
1720439400000|2024-07-08 11:50:00|16106.1|16105.4|16102.1|16101.4|16106.3|16105.6|16101.5|16100.5|191
1720439700000|2024-07-08 11:55:00|16102|16101.3|16101.7|16101|16102.9|16102.2|16101.3|16100.6|80
1720440000000|2024-07-08 12:00:00|16101.6|16100.9|16095.6|16093.9|16102.5|16101.8|16095.6|16093.9|203
1720440300000|2024-07-08 12:05:00|16095.4|16094|16092.6|16091.6|16095.7|16094.4|16090.3|16089.6|213
1720440600000|2024-07-08 12:10:00|16092.5|16091.5|16095.1|16094.1|16097.4|16096.4|16091.4|16090.4|167
1720440900000|2024-07-08 12:15:00|16095|16094|16087.1|16086.1|16095.1|16094.1|16086.4|16085.7|212
1720441200000|2024-07-08 12:20:00|16087.3|16086.3|16080.5|16078.8|16087.3|16086.3|16077.4|16076.3|402
1720441500000|2024-07-08 12:25:00|16080.2|16078.6|16083|16082|16084|16082.6|16079|16078|345
1720441800000|2024-07-08 12:30:00|16082.9|16081.9|16077.7|16077|16082.9|16081.9|16077.4|16076.4|222
1720442100000|2024-07-08 12:35:00|16077.8|16077.1|16079|16078.3|16080.4|16079.7|16074.7|16073.7|254
1720442400000|2024-07-08 12:40:00|16079.2|16078.5|16079|16078.3|16085.8|16084.2|16078.5|16077.8|270
1720442700000|2024-07-08 12:45:00|16078.8|16078.1|16076.8|16075.8|16080.4|16079.7|16075.6|16074.6|249
1720443000000|2024-07-08 12:50:00|16076.9|16075.9|16074.6|16073.9|16079.3|16078.6|16073.7|16072.7|361
1720443300000|2024-07-08 12:55:00|16074.3|16073.6|16069.6|16068.9|16074.5|16073.8|16067.2|16066.2|285
1720443600000|2024-07-08 13:00:00|16070.1|16069.4|16062.2|16061.5|16071.7|16070.7|16062|16061.3|340
1720443900000|2024-07-08 13:05:00|16062.3|16061.6|16063.7|16063|16065.2|16064.2|16059.3|16058.6|321
1720444200000|2024-07-08 13:10:00|16063.6|16062.9|16063|16061.2|16066.8|16065.8|16061|16060|292
1720444500000|2024-07-08 13:15:00|16062.8|16061.1|16069.1|16068.1|16070.4|16069.4|16061.3|16060.1|365
1720444800000|2024-07-08 13:20:00|16069.2|16068.2|16071.3|16070.6|16076.3|16074.8|16069.2|16068.2|424
1720445100000|2024-07-08 13:25:00|16071.4|16070.7|16072|16071.3|16074.2|16073.5|16071|16070.3|209
1720445400000|2024-07-08 13:30:00|16072.1|16071.4|16068.7|16068|16072.2|16071.5|16068|16067|321
1720445700000|2024-07-08 13:35:00|16068.6|16067.9|16080.1|16079.1|16080.9|16079.7|16067|16066.3|362
1720446000000|2024-07-08 13:40:00|16080|16079|16077.1|16076.4|16082|16081|16076|16075|437
1720446300000|2024-07-08 13:45:00|16077.3|16076.6|16074.9|16074.2|16078.4|16077.7|16074.4|16073.3|292
1720446600000|2024-07-08 13:50:00|16075|16074.3|16072.1|16071.4|16075.1|16074.4|16071|16070.1|287
1720446900000|2024-07-08 13:55:00|16071.2|16070.5|16066.3|16065.6|16072.3|16071.6|16064.9|16064.2|218
1720447200000|2024-07-08 14:00:00|16066.4|16065.7|16058.5|16057.8|16066.4|16065.7|16058.4|16057.7|182
1720447500000|2024-07-08 14:05:00|16058.4|16057.7|16062.5|16061.5|16063.1|16061.7|16058|16057.3|182
1720447800000|2024-07-08 14:10:00|16061.4|16060.4|16056|16055.3|16061.4|16060.4|16054.7|16053.5|247
1720448100000|2024-07-08 14:15:00|16055.9|16055.2|16053.4|16052.7|16059.3|16057.7|16052.7|16052|197
1720448400000|2024-07-08 14:20:00|16053.5|16052.8|16053.4|16051.5|16054.4|16053|16048.2|16047.2|290
1720448700000|2024-07-08 14:25:00|16053.3|16051.4|16056|16054.2|16057.1|16055.7|16051.2|16050.2|307
1720449000000|2024-07-08 14:30:00|16055.2|16054.5|16063.4|16062.4|16063.8|16062.8|16052.4|16051.7|312
1720449300000|2024-07-08 14:35:00|16063.3|16062.3|16058.5|16057.8|16064.5|16063.8|16057.5|16056.8|198
1720449600000|2024-07-08 14:40:00|16058.7|16058|16061.1|16060.4|16064.6|16063.6|16056.6|16055.9|249
1720449900000|2024-07-08 14:45:00|16061.2|16060.5|16057.7|16056.7|16062.4|16061.4|16057.6|16056.6|230
1720450200000|2024-07-08 14:50:00|16057.6|16056.6|16054.9|16053.9|16060.8|16060.1|16051.9|16051.2|598
1720450500000|2024-07-08 14:55:00|16054.8|16053.8|16062.1|16061.1|16064.9|16064.2|16054.8|16053.8|330
1720450800000|2024-07-08 15:00:00|16061.6|16060.6|16070.1|16069.1|16070.2|16069.2|16059.8|16058.8|291
1720451100000|2024-07-08 15:05:00|16070|16069|16067.7|16067|16070|16069|16066.1|16065.1|206
1720451400000|2024-07-08 15:10:00|16067.8|16067.1|16069.1|16068.4|16071.6|16070.9|16067.6|16066.9|192
1720451700000|2024-07-08 15:15:00|16068.9|16068.2|16067.7|16067|16069.2|16068.5|16066.9|16066.2|136
1720452000000|2024-07-08 15:20:00|16067.8|16067.1|16068.3|16067.6|16069.1|16068.1|16063.9|16062.9|201
1720452300000|2024-07-08 15:25:00|16068.4|16067.7|16071.2|16070.5|16072.5|16071.5|16068.1|16067.4|149
1720452600000|2024-07-08 15:30:00|16071.1|16070.4|16071.1|16070.1|16076.7|16075.7|16071.1|16070.1|254
1720452900000|2024-07-08 15:35:00|16071|16070|16071.2|16070.2|16072.4|16071.7|16069.7|16068.9|161
1720453200000|2024-07-08 15:40:00|16071.1|16070.1|16072.3|16071.6|16072.6|16071.6|16069.1|16068.4|140
1720453500000|2024-07-08 15:45:00|16072.2|16071.5|16077.9|16077.2|16079.4|16078.7|16072.2|16071.5|348
1720453800000|2024-07-08 15:50:00|16078|16077.3|16078.6|16077.6|16081.5|16080.5|16076.7|16076|175
1720454100000|2024-07-08 15:55:00|16078.7|16077.7|16078.7|16077|16082|16081.3|16078.3|16076.9|224
1720454400000|2024-07-08 16:00:00|16078.5|16076.9|16077.4|16076.4|16079.8|16078.8|16076.8|16075.6|192
1720454700000|2024-07-08 16:05:00|16077.5|16076.5|16077.4|16075.9|16078.3|16077.6|16076|16075|143
1720455000000|2024-07-08 16:10:00|16077.6|16076|16074.5|16073.8|16077.6|16076.1|16074.4|16073.3|144
1720455300000|2024-07-08 16:15:00|16074.6|16073.9|16075.9|16074.9|16077.4|16076.7|16074.3|16073.6|124
1720455600000|2024-07-08 16:20:00|16076|16075|16077.5|16076.5|16077.6|16076.7|16075.7|16074.7|56
1720455900000|2024-07-08 16:25:00|16077.6|16076.6|16078.6|16077.9|16080.1|16079.1|16076.3|16075.3|88
1720456200000|2024-07-08 16:30:00|16078.5|16077.8|16078.5|16077.8|16078.9|16078.1|16077.6|16076.6|63
1720456500000|2024-07-08 16:35:00|16078.4|16077.7|16078|16077.3|16078.6|16077.9|16077|16076.3|111
1720456800000|2024-07-08 16:40:00|16077.8|16077.1|16077.1|16076.4|16078.1|16077.1|16077|16076|60
1720457100000|2024-07-08 16:45:00|16077|16076.3|16077.4|16075.9|16077.8|16076.4|16075.8|16075.1|50
1720457400000|2024-07-08 16:50:00|16076.9|16076.1|16075.9|16075.2|16077.4|16076.2|16075.9|16075.1|60
1720457700000|2024-07-08 16:55:00|16075.1|16074.4|16073.5|16072.8|16075.3|16074.4|16073.4|16072.7|52
1720458000000|2024-07-08 17:00:00|16073.4|16072.7|16074.8|16073.8|16075|16074.2|16073.3|16072.6|46
1720458300000|2024-07-08 17:05:00|16074.7|16073.7|16073.7|16073|16075.1|16074.4|16072.6|16071.9|37
1720458600000|2024-07-08 17:10:00|16073.8|16073.1|16072.1|16071.4|16073.9|16073.2|16072|16071.3|35
1720458900000|2024-07-08 17:15:00|16072|16071.3|16070.8|16069.8|16072.4|16071.5|16070|16069|52
1720459200000|2024-07-08 17:20:00|16071|16070|16070.8|16070.1|16071.2|16070.3|16069.7|16069|39
1720459500000|2024-07-08 17:25:00|16070.7|16070|16075|16074|16075.2|16074.2|16070.7|16070|71
1720459800000|2024-07-08 17:30:00|16074.9|16073.9|16074.1|16073.1|16075.5|16074.5|16073.9|16072.7|66
1720460100000|2024-07-08 17:35:00|16074|16073|16073.7|16073|16075|16074|16073.7|16072.7|65
1720460400000|2024-07-08 17:40:00|16073.6|16072.9|16071.1|16070.1|16073.9|16073.1|16070.4|16069.4|58
1720460700000|2024-07-08 17:45:00|16071.2|16070.2|16072.7|16072|16072.8|16072.1|16071|16070.1|45
1720461000000|2024-07-08 17:50:00|16072.6|16071.9|16070.7|16070|16073.3|16072.6|16070.1|16069.4|86
1720461300000|2024-07-08 17:55:00|16070.8|16070.1|16072.4|16071.7|16072.4|16071.7|16069.5|16068.8|77
1720461600000|2024-07-08 18:00:00|16072.9|16071.3|16074.7|16073.7|16074.8|16073.8|16072.3|16071.2|39
1720461900000|2024-07-08 18:05:00|16074.9|16073.9|16076.5|16075.5|16076.6|16075.6|16074.8|16073.8|58
1720462200000|2024-07-08 18:10:00|16076.6|16075.6|16074.9|16073.9|16077.3|16076.3|16073.5|16072.8|99
1720462500000|2024-07-08 18:15:00|16075|16074|16074.9|16073.9|16075.1|16074.1|16074.5|16073.5|28
1720462800000|2024-07-08 18:20:00|16075.1|16074.1|16074.7|16074|16075.1|16074.2|16073.7|16073|26
1720463100000|2024-07-08 18:25:00|16074.8|16074.1|16076.6|16075.6|16076.9|16075.9|16074.8|16074.1|32
1720463400000|2024-07-08 18:30:00|16076.7|16075.7|16076.5|16075.5|16076.8|16075.8|16076.4|16075.5|9
1720463700000|2024-07-08 18:35:00|16076.4|16075.7|16077.5|16076.5|16078.8|16078.1|16076.3|16075.3|31
1720464000000|2024-07-08 18:40:00|16077.6|16076.6|16076.4|16075.7|16077.8|16076.8|16076.4|16075.5|33
1720464300000|2024-07-08 18:45:00|16076.5|16075.8|16079|16078.3|16079.5|16078.8|16076.2|16075.5|46
1720464600000|2024-07-08 18:50:00|16078.9|16078.2|16081.5|16080.8|16082.4|16081.7|16078.9|16078.2|57
1720464900000|2024-07-08 18:55:00|16081.6|16080.9|16079.5|16078.5|16082.4|16081.7|16078.3|16077.3|129
1720465200000|2024-07-08 19:00:00|16079.3|16078.3|16075.8|16074.8|16079.5|16078.5|16074.4|16073.4|72
1720465500000|2024-07-08 19:05:00|16077.1|16076.1|16077.1|16076.4|16077.9|16077.2|16075.7|16074.7|77
1720465800000|2024-07-08 19:10:00|16077|16076|16076.8|16075.8|16077|16076|16075.1|16074|72
1720466100000|2024-07-08 19:15:00|16077|16076|16076.1|16075.1|16077.2|16076.2|16075.8|16074.8|50
1720466400000|2024-07-08 19:20:00|16076.2|16075.2|16078.7|16077.7|16078.9|16077.9|16076.2|16075.2|44
1720466700000|2024-07-08 19:25:00|16078.5|16077.8|16077.9|16077.2|16080.6|16079.9|16077.9|16077.2|46
1720467000000|2024-07-08 19:30:00|16077.6|16076.9|16078.7|16077.7|16078.8|16078|16077.3|16076.6|61
1720467300000|2024-07-08 19:35:00|16078.6|16077.9|16077.4|16076.7|16079.8|16078.8|16077|16076.2|64
1720467600000|2024-07-08 19:40:00|16077.6|16076.9|16077.8|16076.3|16078.2|16077.4|16076.2|16075.5|69
1720467900000|2024-07-08 19:45:00|16078|16076.5|16077.3|16076.6|16078.1|16077.1|16077.1|16076.1|80
1720468200000|2024-07-08 19:50:00|16077.4|16076.7|16080.1|16079.1|16080.4|16079.2|16077.4|16076.7|68
1720468500000|2024-07-08 19:55:00|16080.3|16079.3|16079.8|16079.1|16080.3|16079.3|16077.4|16076.6|74
1720468800000|2024-07-08 20:00:00|16079.7|16079|16078.6|16077.6|16079.7|16079|16078.5|16077.5|28
1720469100000|2024-07-08 20:05:00|16078.4|16077.4|16082.1|16080.4|16082.3|16080.9|16078.4|16077.4|86
1720469400000|2024-07-08 20:10:00|16082.2|16080.6|16082.9|16081.9|16083|16082|16082.1|16080.5|34
1720469700000|2024-07-08 20:15:00|16082.8|16082.1|16084.3|16083.3|16084.3|16083.3|16082.8|16081.9|25
1720470000000|2024-07-08 20:20:00|16083|16082.3|16082.8|16081.8|16083.3|16082.3|16081|16080.3|36
1720470300000|2024-07-08 20:25:00|16082.9|16081.9|16081.6|16080.6|16083|16082|16080.1|16079.1|41
1720470600000|2024-07-08 20:30:00|16081.4|16080.4|16081.7|16080.7|16082.1|16080.9|16080.8|16079.8|29
1720470900000|2024-07-08 20:35:00|16082.1|16081.1|16081.2|16080.5|16082.1|16081.1|16081.1|16080.1|17
1720471200000|2024-07-08 20:40:00|16081.8|16081.1|16081.7|16081|16082.9|16081.5|16080.4|16079.4|32
1720471500000|2024-07-08 20:45:00|16081.9|16081.2|16081.8|16081.1|16082.8|16081.4|16081.7|16081|15
1720471800000|2024-07-08 20:50:00|16082.7|16081.2|16082.8|16081.8|16083.6|16082.3|16081.7|16081|26
1720472100000|2024-07-08 20:55:00|16083.3|16081.3|16084.5|16077.5|16087.5|16082|16083.3|16077.5|63
1720472400000|2024-07-08 21:00:00|16084.6|16077.6|16081.3|16074.3|16084.6|16077.6|16081|16074|11
1720472700000|2024-07-08 21:05:00|16081.5|16074.5|16082.6|16075.6|16083.6|16076.6|16081.4|16074.4|16
1720473000000|2024-07-08 21:10:00|16082.7|16075.7|16083.3|16076.3|16083.4|16076.4|16082.5|16075.5|11
1720473300000|2024-07-08 21:15:00|16083.4|16076.4|16083.3|16076.3|16083.5|16076.5|16083.3|16076.3|3
1720473600000|2024-07-08 21:20:00|16083.4|16076.4|16083.4|16076.4|16083.5|16076.5|16083.3|16076.3|6
1720473900000|2024-07-08 21:25:00|16083.6|16076.9|16083.6|16077.9|16083.6|16077.9|16083.6|16076.8|4
1720474200000|2024-07-08 21:30:00|16083.7|16078|16084.3|16078.7|16084.6|16078.7|16083.7|16077.7|11
1720474500000|2024-07-08 21:35:00|16084.2|16078.6|16084.3|16078.8|16084.3|16078.8|16084.1|16078.6|3
1720474800000|2024-07-08 21:40:00|16084.2|16078.9|16083|16076|16084.2|16078.9|16082.1|16075.1|15
1720475100000|2024-07-08 21:45:00|16082.9|16076.2|16082.7|16075.7|16083|16076.4|16082.7|16075.7|7
1720475400000|2024-07-08 21:50:00|16082.4|16075.4|16082.6|16075.6|16082.7|16075.7|16082.2|16075.2|8
1720475700000|2024-07-08 21:55:00|16082.7|16075.7|16082.9|16075.9|16082.9|16075.9|16082.6|16075.7|4
1720476000000|2024-07-08 22:00:00|16083|16076|16082.5|16079.5|16084.9|16080|16081.1|16075.4|58
1720476300000|2024-07-08 22:05:00|16082|16080|16081.4|16080.4|16082.9|16080.5|16080.2|16078|34
1720476600000|2024-07-08 22:10:00|16082.1|16080.3|16081.6|16080.6|16082.4|16081.1|16081.2|16080.2|13
1720476900000|2024-07-08 22:15:00|16081.5|16080.5|16082|16080.2|16082.3|16080.8|16081.5|16080.1|26
1720477200000|2024-07-08 22:20:00|16082.3|16080.5|16080.5|16079.5|16082.3|16080.9|16080.3|16079.1|47
1720477500000|2024-07-08 22:25:00|16080.6|16078.9|16080.9|16079.4|16081.9|16080.3|16080.4|16078.8|49
1720477800000|2024-07-08 22:30:00|16080.6|16079.6|16080.6|16079.6|16081.3|16080.3|16080.6|16079.6|25
1720478100000|2024-07-08 22:35:00|16080.5|16079.5|16080.5|16079.8|16081.3|16080.3|16079.5|16078.5|28
1720478400000|2024-07-08 22:40:00|16080.2|16079.5|16080.4|16079.4|16080.9|16079.9|16080.1|16079.1|31
1720478700000|2024-07-08 22:45:00|16080.5|16079.8|16080.4|16079.4|16081.5|16080.6|16080.2|16079.4|45
1720479000000|2024-07-08 22:50:00|16080.5|16079.5|16079.9|16078.9|16080.6|16079.6|16079.6|16078.9|31
1720479300000|2024-07-08 22:55:00|16080.4|16079.4|16079.1|16078.4|16080.5|16079.5|16079|16078.3|28
1720479600000|2024-07-08 23:00:00|16079.2|16078.5|16078.5|16077.8|16080.1|16079.4|16078|16077.3|42
1720479900000|2024-07-08 23:05:00|16078.6|16077.9|16075|16074|16078.8|16078.1|16074.3|16073.3|78
1720480200000|2024-07-08 23:10:00|16075.1|16074.1|16075.5|16074.5|16075.7|16074.6|16074.3|16072.7|44
1720480500000|2024-07-08 23:15:00|16075.4|16074.4|16074.1|16073.1|16075.4|16074.4|16073.8|16073|35
1720480800000|2024-07-08 23:20:00|16074|16073.3|16075.5|16074.5|16075.6|16074.6|16073.7|16072.8|24
1720481100000|2024-07-08 23:25:00|16075.4|16074.4|16076.6|16075.6|16076.7|16075.7|16075.4|16074.4|30
1720481400000|2024-07-08 23:30:00|16076.7|16075.7|16076.6|16075.6|16076.8|16075.8|16076.4|16075.4|17
1720481700000|2024-07-08 23:35:00|16076.5|16075.5|16075.5|16074.5|16077.2|16076.1|16075.1|16073.9|57
1720482000000|2024-07-08 23:40:00|16075.6|16074.6|16076.6|16075.9|16077|16076|16075.3|16074.5|48
1720482300000|2024-07-08 23:45:00|16076.7|16076|16081.2|16079.5|16081.2|16079.8|16076.7|16076|56
1720482600000|2024-07-08 23:50:00|16081.1|16079.3|16084.3|16083.6|16084.6|16083.7|16081|16079.2|98
1720482900000|2024-07-08 23:55:00|16084.2|16083.5|16086.5|16085.8|16087.8|16087.1|16084.2|16083.5|116
1720483200000|2024-07-09 00:00:00|16086.4|16085.7|16082.6|16081.9|16086.7|16085.7|16078.8|16077.8|214
1720483500000|2024-07-09 00:05:00|16083.1|16082.4|16080.3|16079.6|16084|16083.3|16077.1|16076.1|172
1720483800000|2024-07-09 00:10:00|16080.2|16079.5|16082.3|16081.6|16082.9|16081.9|16079.8|16079|124
1720484100000|2024-07-09 00:15:00|16082.4|16081.7|16081.6|16080.6|16082.6|16081.9|16078.9|16077.9|134
1720484400000|2024-07-09 00:20:00|16081.5|16080.5|16079.2|16078.5|16081.5|16080.5|16077.3|16076.3|140
1720484700000|2024-07-09 00:25:00|16079.3|16078.6|16083|16082|16083.8|16082.9|16078.7|16078|88
1720485000000|2024-07-09 00:30:00|16083.1|16082.1|16084.2|16083.5|16085.8|16084.8|16081.6|16080.6|141
1720485300000|2024-07-09 00:35:00|16084.1|16083.4|16081.3|16080.3|16084.3|16083.6|16081.2|16079.8|95
1720485600000|2024-07-09 00:40:00|16081.4|16080.4|16083.3|16082.3|16083.9|16083|16079.9|16079.1|123
1720485900000|2024-07-09 00:45:00|16083.5|16082.5|16084|16083|16084.9|16083.9|16082.6|16081.3|60
1720486200000|2024-07-09 00:50:00|16084.1|16083.1|16092.2|16090.4|16092.6|16091.6|16084.1|16083.1|347
1720486500000|2024-07-09 00:55:00|16092.1|16090|16089.8|16089.1|16092.1|16091.1|16088.9|16088|234
1720486800000|2024-07-09 01:00:00|16089.7|16089|16091.5|16090.8|16092.2|16091.2|16089.7|16089|71
1720487100000|2024-07-09 01:05:00|16091.7|16091|16088.9|16087.9|16091.8|16091.1|16088.4|16087.4|79
1720487400000|2024-07-09 01:10:00|16088.8|16087.8|16090.1|16089.4|16090.4|16089.7|16086|16085.2|117
1720487700000|2024-07-09 01:15:00|16090.5|16089.8|16092.7|16092|16093.2|16092.5|16089.7|16089|119
1720488000000|2024-07-09 01:20:00|16092.9|16091.9|16094.4|16093.7|16095.9|16094.9|16092.7|16091.8|75
1720488300000|2024-07-09 01:25:00|16094.3|16093.6|16096.3|16095.6|16096.3|16095.6|16093.8|16092.7|83
1720488600000|2024-07-09 01:30:00|16096.5|16095.8|16097.8|16097.1|16098|16097.2|16096.2|16095.5|66
1720488900000|2024-07-09 01:35:00|16097.9|16097.2|16097.8|16097.1|16098.1|16097.4|16096.8|16096.1|44
1720489200000|2024-07-09 01:40:00|16097.4|16096.7|16097.7|16097|16098.3|16097.6|16096.9|16095.9|49
1720489500000|2024-07-09 01:45:00|16097.6|16096.9|16099.4|16098.7|16103.4|16101.6|16097.6|16096.8|214
1720489800000|2024-07-09 01:50:00|16099.5|16098.8|16098.8|16098.1|16102|16101.3|16098.6|16097.6|93
1720490100000|2024-07-09 01:55:00|16099|16098.3|16098.3|16097.6|16099|16098.3|16096.2|16095.3|83
1720490400000|2024-07-09 02:00:00|16098.1|16097.4|16104.7|16103.7|16105|16103.8|16097.3|16096.6|120
1720490700000|2024-07-09 02:05:00|16105.2|16104.2|16107.2|16106.5|16109.7|16109|16105.2|16104.2|174
1720491000000|2024-07-09 02:10:00|16107.3|16106.6|16109.7|16108.1|16113.7|16112.9|16107.2|16106.4|250
1720491300000|2024-07-09 02:15:00|16109.5|16107.9|16109.5|16108.5|16112|16111.3|16108.6|16107.3|118
1720491600000|2024-07-09 02:20:00|16109.2|16107.6|16103|16102|16109.7|16108.7|16102.8|16101.8|141
1720491900000|2024-07-09 02:25:00|16103.1|16102.1|16105.3|16104.3|16105.4|16104.4|16102.3|16101.3|81
1720492200000|2024-07-09 02:30:00|16105.1|16104.4|16100.2|16099.2|16106.3|16105.6|16098.9|16097.9|150
1720492500000|2024-07-09 02:35:00|16100.1|16099.1|16099.5|16098.5|16100.4|16099.4|16097.6|16096.3|98
1720492800000|2024-07-09 02:40:00|16099.3|16098.3|16098|16097.3|16099.5|16098.8|16097.9|16097.2|68
1720493100000|2024-07-09 02:45:00|16097.9|16097.2|16099.4|16098.7|16099.4|16098.7|16096.2|16095.5|66
1720493400000|2024-07-09 02:50:00|16099.2|16098.5|16101|16100|16102.2|16101.5|16098.9|16098.2|87
1720493700000|2024-07-09 02:55:00|16101.2|16100.2|16100.8|16100.1|16101.9|16100.5|16098.1|16097.1|169
1720494000000|2024-07-09 03:00:00|16101.2|16099.7|16094.4|16093.4|16102.7|16101.7|16094.3|16093.3|160
1720494300000|2024-07-09 03:05:00|16094.5|16093.5|16095.5|16094.5|16096.8|16096.1|16094.2|16093.2|89
1720494600000|2024-07-09 03:10:00|16095.4|16094.4|16095.5|16094.8|16096.9|16095.9|16094.9|16094.2|64
1720494900000|2024-07-09 03:15:00|16095.4|16094.7|16093|16092.3|16096.4|16095.7|16091.4|16090.7|166
1720495200000|2024-07-09 03:20:00|16092.8|16092.1|16099.7|16099|16101.3|16100.3|16092.4|16091.7|137
1720495500000|2024-07-09 03:25:00|16100|16099.3|16103.2|16102.5|16103.7|16103|16099.7|16098.7|122
1720495800000|2024-07-09 03:30:00|16103.1|16102.4|16102.2|16101.5|16104.5|16103.8|16100.5|16099.8|113
1720496100000|2024-07-09 03:35:00|16102.1|16101.4|16104|16103.3|16104.6|16103.9|16102.1|16101.4|69
1720496400000|2024-07-09 03:40:00|16104.1|16103.4|16105.7|16105|16105.7|16105|16103|16102.2|77
1720496700000|2024-07-09 03:45:00|16105.6|16104.9|16109.6|16108.6|16109.8|16108.8|16103.6|16102.8|136
1720497000000|2024-07-09 03:50:00|16109.5|16108.8|16108.2|16107.2|16110.3|16109.6|16108.2|16106.9|91
1720497300000|2024-07-09 03:55:00|16108.5|16107.5|16105.8|16104.8|16109.9|16108.6|16105.7|16104.6|120
1720497600000|2024-07-09 04:00:00|16106.3|16105.3|16103.8|16103.1|16106.6|16105.6|16103.2|16101.9|174
1720497900000|2024-07-09 04:05:00|16103.9|16103.2|16101|16100.3|16103.9|16103.2|16098.9|16097.9|181
1720498200000|2024-07-09 04:10:00|16101.1|16100.4|16100.8|16099.3|16101.8|16101.1|16099.1|16098.4|126
1720498500000|2024-07-09 04:15:00|16100.7|16099.2|16102.8|16102.1|16103.2|16102.1|16098.5|16097.7|151
1720498800000|2024-07-09 04:20:00|16102.9|16102.2|16104.5|16103.8|16105.9|16104.8|16102.6|16101.9|55
1720499100000|2024-07-09 04:25:00|16104.2|16103.5|16104|16103|16105.5|16104.8|16102.9|16102.2|144
1720499400000|2024-07-09 04:30:00|16104.1|16103.1|16101.7|16100.7|16104.3|16103.2|16101.3|16100.3|93
1720499700000|2024-07-09 04:35:00|16101.6|16100.6|16099.2|16098.5|16101.7|16100.7|16099.1|16098.1|80
1720500000000|2024-07-09 04:40:00|16099.3|16098.6|16093.8|16093.1|16099.4|16098.7|16093.8|16092.8|107
1720500300000|2024-07-09 04:45:00|16092.9|16092.2|16094|16093|16095|16094.2|16092|16091.3|97
1720500600000|2024-07-09 04:50:00|16094.3|16092.8|16092.5|16091.5|16095.2|16094.1|16091.3|16090.3|107
1720500900000|2024-07-09 04:55:00|16092.8|16091.8|16097.3|16095.7|16097.4|16096.1|16092.7|16091.5|110
1720501200000|2024-07-09 05:00:00|16097.2|16095.4|16093.8|16092.8|16097.2|16095.6|16092.7|16091.4|113
1720501500000|2024-07-09 05:05:00|16093.7|16092.7|16095.6|16094.6|16095.9|16094.9|16092.8|16091.8|57
1720501800000|2024-07-09 05:10:00|16095.7|16094.7|16099.4|16097.8|16099.4|16097.8|16095.7|16094.5|64
1720502100000|2024-07-09 05:15:00|16099.5|16098|16099.4|16098.7|16101.2|16100.2|16099.2|16098|53
1720502400000|2024-07-09 05:20:00|16099.2|16098.5|16096.2|16095.5|16099.7|16098.7|16096.2|16095.5|50
1720502700000|2024-07-09 05:25:00|16095.8|16095.1|16094.7|16094|16096.3|16095.3|16093.9|16093.2|38
1720503000000|2024-07-09 05:30:00|16094.8|16094.1|16092.4|16091.7|16095.3|16094.6|16091.6|16090.7|73
1720503300000|2024-07-09 05:35:00|16092.5|16091.8|16094.8|16093.8|16094.9|16093.9|16092.5|16091.8|61
1720503600000|2024-07-09 05:40:00|16094.9|16093.9|16095.9|16094.9|16096.9|16095.9|16094.9|16093.9|66
1720503900000|2024-07-09 05:45:00|16096.3|16094.7|16097.9|16097.2|16098.5|16097.7|16095.4|16094.6|53
1720504200000|2024-07-09 05:50:00|16097.6|16096.9|16097.2|16096.2|16098.2|16097.4|16095.7|16094.7|97
1720504500000|2024-07-09 05:55:00|16097.5|16096.5|16090.9|16090.2|16097.5|16096.5|16090.8|16090.1|166
1720504800000|2024-07-09 06:00:00|16090.8|16090.1|16086.9|16085.9|16091.8|16091.1|16083.7|16083|370
1720505100000|2024-07-09 06:05:00|16087|16086|16086.8|16086.1|16089.4|16088.7|16086.5|16085.8|174
1720505400000|2024-07-09 06:10:00|16086.9|16086.2|16092.1|16091.1|16092.2|16091.2|16086.9|16086.2|142
1720505700000|2024-07-09 06:15:00|16092.2|16091.2|16088|16087.3|16094.3|16093.3|16088|16087.3|142
1720506000000|2024-07-09 06:20:00|16087.9|16087.2|16082.7|16082|16088.1|16087.4|16081.8|16081.1|179
1720506300000|2024-07-09 06:25:00|16082.8|16082.1|16082.1|16081.4|16084|16083.3|16080|16079.3|143
1720506600000|2024-07-09 06:30:00|16082.7|16082|16084.7|16084|16086.6|16085.8|16082.7|16082|136
1720506900000|2024-07-09 06:35:00|16084.6|16083.9|16085.7|16085|16086.7|16086|16083.5|16082.8|141
1720507200000|2024-07-09 06:40:00|16085.8|16085.1|16084.5|16083.8|16085.8|16085.1|16084.4|16083.7|69
1720507500000|2024-07-09 06:45:00|16084.4|16083.7|16085.7|16084.7|16085.8|16084.8|16082.7|16082|88
1720507800000|2024-07-09 06:50:00|16085.6|16084.6|16084.5|16083.8|16086|16085.1|16084.3|16083.6|55
1720508100000|2024-07-09 06:55:00|16084.4|16083.7|16083.1|16082.4|16085.7|16085|16082.9|16082.2|97
1720508400000|2024-07-09 07:00:00|16083|16082.3|16077.8|16077.1|16083|16082.3|16075.3|16074.3|297
1720508700000|2024-07-09 07:05:00|16077.9|16077.2|16077|16076|16078|16077.3|16074.5|16073.8|148
1720509000000|2024-07-09 07:10:00|16076.8|16075.8|16084.2|16083.5|16084.4|16083.7|16076.7|16075.7|205
1720509300000|2024-07-09 07:15:00|16084.8|16083.2|16085.5|16084.8|16088.1|16087.1|16084.3|16083.2|209
1720509600000|2024-07-09 07:20:00|16085.1|16084.4|16087.8|16087.1|16089.8|16089.1|16084.7|16084|175
1720509900000|2024-07-09 07:25:00|16087.9|16087.2|16084|16083.3|16088|16087.3|16083.9|16083.2|126
1720510200000|2024-07-09 07:30:00|16083.4|16082.7|16085.7|16084.7|16087.2|16086.2|16083|16082.3|171
1720510500000|2024-07-09 07:35:00|16085.6|16084.6|16085.4|16084.7|16088.5|16087.5|16084|16083|220
1720510800000|2024-07-09 07:40:00|16085.3|16084.6|16087|16086.3|16087|16086.3|16082.9|16082.2|160
1720511100000|2024-07-09 07:45:00|16087.6|16086.9|16089.5|16088.8|16089.6|16088.9|16086.5|16085.7|203
1720511400000|2024-07-09 07:50:00|16089.4|16088.7|16089.4|16088.7|16090.1|16089.4|16087.9|16086.9|121
1720511700000|2024-07-09 07:55:00|16089.3|16088.6|16092.7|16092|16094.9|16093.9|16089.2|16088.5|177
1720512000000|2024-07-09 08:00:00|16092.2|16091.5|16089.5|16088.8|16092.6|16091.9|16089.5|16088.8|100
1720512300000|2024-07-09 08:05:00|16089.6|16088.9|16092.2|16091.2|16092.3|16091.3|16089.3|16088.5|45
1720512600000|2024-07-09 08:10:00|16092.1|16091.1|16090.7|16090|16092.5|16091.5|16090.7|16090|58
1720512900000|2024-07-09 08:15:00|16090.6|16089.9|16094.5|16093.5|16095|16094|16090.6|16089.9|60
1720513200000|2024-07-09 08:20:00|16094.4|16093.4|16097|16096.3|16097.1|16096.4|16094.4|16093.4|54
1720513500000|2024-07-09 08:25:00|16097.6|16096.9|16100.9|16100.2|16100.9|16100.2|16096.8|16096.1|115
1720513800000|2024-07-09 08:30:00|16100.8|16100.1|16104.8|16103.8|16104.9|16103.9|16098.7|16098|163
1720514100000|2024-07-09 08:35:00|16104|16103.3|16102.1|16101.1|16104.7|16103.8|16100.9|16099.9|105
1720514400000|2024-07-09 08:40:00|16102.9|16101.9|16103.5|16102.5|16103.8|16102.8|16101.4|16100.4|130
1720514700000|2024-07-09 08:45:00|16103.8|16102.8|16106.8|16106.1|16108.1|16107.4|16103.8|16102.8|142
1720515000000|2024-07-09 08:50:00|16106.9|16106.2|16102|16101|16107|16106.3|16102|16101|113
1720515300000|2024-07-09 08:55:00|16102.1|16101.1|16105.8|16105.1|16107.3|16106.6|16101.4|16100.7|160
1720515600000|2024-07-09 09:00:00|16105.9|16105.2|16106.7|16106|16108.2|16107.5|16104.2|16103.2|130
1720515900000|2024-07-09 09:05:00|16106.8|16106.1|16103|16102.3|16107.1|16106.4|16101.7|16100.7|117
1720516200000|2024-07-09 09:10:00|16102.8|16102.1|16099.4|16098.4|16102.9|16102.2|16098.8|16097.8|81
1720516500000|2024-07-09 09:15:00|16099.5|16098.5|16099.7|16099|16101.8|16101.1|16098.8|16098|114
1720516800000|2024-07-09 09:20:00|16099.9|16099.2|16098.8|16098.1|16100.4|16099.7|16098.1|16097.1|115
1720517100000|2024-07-09 09:25:00|16098.6|16097.9|16104.7|16104|16104.9|16104.2|16098.6|16097.9|114
1720517400000|2024-07-09 09:30:00|16104.3|16103.6|16103.9|16103.2|16104.8|16103.9|16102.1|16101.4|119
1720517700000|2024-07-09 09:35:00|16103.7|16103|16101.8|16100.8|16104.8|16104.1|16100.8|16099.8|100
1720518000000|2024-07-09 09:40:00|16101.3|16100.3|16099.8|16098.8|16101.7|16100.7|16099.1|16098.1|91
1720518300000|2024-07-09 09:45:00|16099.7|16098.7|16102.4|16101.4|16102.6|16101.6|16099.7|16098.7|106
1720518600000|2024-07-09 09:50:00|16102.3|16101.3|16100.6|16099.9|16102.3|16101.3|16099.9|16098.9|87
1720518900000|2024-07-09 09:55:00|16100.8|16100.1|16105.1|16104.4|16105.3|16104.5|16100.5|16099.8|86
1720519200000|2024-07-09 10:00:00|16105.2|16104.5|16101.7|16100.7|16105.8|16105.1|16101.6|16100.6|103
1720519500000|2024-07-09 10:05:00|16101.8|16100.8|16104.7|16104|16105.2|16104.5|16101.4|16100.4|73
1720519800000|2024-07-09 10:10:00|16104.1|16103.4|16104.2|16103.2|16105.1|16104.1|16103.7|16102.7|92
1720520100000|2024-07-09 10:15:00|16104.3|16103.3|16103|16102.3|16104.7|16104|16102|16101.1|92
1720520400000|2024-07-09 10:20:00|16103.1|16102.4|16102.8|16102.1|16103.2|16102.5|16102.6|16101.6|41
1720520700000|2024-07-09 10:25:00|16102.9|16102.2|16099.3|16098.6|16102.9|16102.2|16099|16098.3|43
1720521000000|2024-07-09 10:30:00|16099.2|16098.5|16097.1|16096.1|16100.5|16099.8|16096.5|16095.5|80
1720521300000|2024-07-09 10:35:00|16097.3|16096.3|16097|16096.3|16098.1|16097.2|16096.3|16095.5|74
1720521600000|2024-07-09 10:40:00|16096.9|16096.2|16098.1|16097.1|16098.2|16097.2|16096.8|16095.8|43
1720521900000|2024-07-09 10:45:00|16098.2|16097.2|16099.5|16098.5|16100.5|16099.5|16098.1|16097.1|70
1720522200000|2024-07-09 10:50:00|16099.6|16098.6|16101.1|16100.1|16101.2|16100.2|16098.7|16098|65
1720522500000|2024-07-09 10:55:00|16101|16100|16102.3|16101.3|16102.3|16101.3|16099.3|16098.5|80
1720522800000|2024-07-09 11:00:00|16102.4|16101.4|16104.1|16103.4|16106.8|16105.9|16102.4|16101.4|114
1720523100000|2024-07-09 11:05:00|16104.2|16103.5|16111.1|16110.1|16113.8|16112.8|16104.1|16103.4|173
1720523400000|2024-07-09 11:10:00|16111.2|16110.2|16115.5|16114.8|16117.7|16117|16111.2|16110.2|206
1720523700000|2024-07-09 11:15:00|16115.3|16114.6|16113.1|16112.1|16115.5|16114.8|16111.7|16111|156
1720524000000|2024-07-09 11:20:00|16113|16112|16115.4|16114.4|16117.4|16116.4|16113|16112|166
1720524300000|2024-07-09 11:25:00|16115.3|16114.3|16113.1|16112.4|16116.2|16115.5|16113|16112.3|126
1720524600000|2024-07-09 11:30:00|16113.2|16112.5|16113.5|16112.8|16114.7|16114|16113.1|16112.4|79
1720524900000|2024-07-09 11:35:00|16113.6|16112.9|16116|16115.3|16118|16117.3|16113.6|16112.9|108
1720525200000|2024-07-09 11:40:00|16116.1|16115.4|16115.6|16114.9|16118.3|16117.6|16115.2|16114.2|139
1720525500000|2024-07-09 11:45:00|16115.5|16114.8|16113|16112.3|16115.9|16115.2|16112.6|16111.9|73
1720525800000|2024-07-09 11:50:00|16113.1|16112.4|16110.7|16110|16113.3|16112.6|16110.4|16109.7|65
1720526100000|2024-07-09 11:55:00|16110.5|16109.8|16112.5|16111.8|16113.1|16112.4|16110.4|16109.7|81
1720526400000|2024-07-09 12:00:00|16112.4|16111.7|16114.4|16113.7|16116.4|16115.4|16112.1|16111.4|130
1720526700000|2024-07-09 12:05:00|16114.3|16113.6|16109.3|16108.6|16114.3|16113.6|16109.1|16108.4|65
1720527000000|2024-07-09 12:10:00|16110|16109.3|16108.4|16107.4|16111.1|16110.4|16108.1|16107.1|118
1720527300000|2024-07-09 12:15:00|16108.5|16107.5|16108.1|16107.1|16109.4|16108.7|16107.4|16106.7|95
1720527600000|2024-07-09 12:20:00|16108.2|16107.2|16110.9|16109.9|16111.2|16110.2|16107.8|16106.8|133
1720527900000|2024-07-09 12:25:00|16111|16110|16109.8|16109.1|16111|16110|16109.6|16108.9|72
1720528200000|2024-07-09 12:30:00|16108.8|16108.1|16104.8|16103.8|16108.8|16108.1|16103.7|16102.7|201
1720528500000|2024-07-09 12:35:00|16104.9|16103.9|16115.3|16114.3|16115.4|16114.4|16104.8|16103.8|240
1720528800000|2024-07-09 12:40:00|16115.2|16114.2|16116.2|16115.5|16116.7|16116|16112.1|16111.1|142
1720529100000|2024-07-09 12:45:00|16116.3|16115.6|16112.5|16111.8|16116.4|16115.6|16111.8|16111.1|207
1720529400000|2024-07-09 12:50:00|16112.8|16112.1|16114.8|16113.8|16115|16114.3|16111|16110.3|188
1720529700000|2024-07-09 12:55:00|16114.7|16114|16113.7|16112.7|16116|16115.2|16113.1|16111.9|235
1720530000000|2024-07-09 13:00:00|16113.5|16112.5|16111.6|16110.9|16114.4|16113.4|16110.6|16109.6|206
1720530300000|2024-07-09 13:05:00|16111.8|16111.1|16110.8|16109.8|16111.8|16111.1|16106.8|16105.8|208
1720530600000|2024-07-09 13:10:00|16110.7|16110|16110.9|16110.2|16111.1|16110.2|16109.4|16108.7|127
1720530900000|2024-07-09 13:15:00|16110.8|16110.1|16112.2|16111.2|16115.4|16114.6|16110.8|16110.1|217
1720531200000|2024-07-09 13:20:00|16112.1|16111.1|16112.3|16111.3|16113.1|16112.1|16110.9|16109.9|160
1720531500000|2024-07-09 13:25:00|16112.4|16111.4|16114.3|16113.6|16115.4|16114.6|16111|16110.3|162
1720531800000|2024-07-09 13:30:00|16114.6|16113.9|16108.3|16107.3|16115.2|16114.2|16106.3|16105.3|307
1720532100000|2024-07-09 13:35:00|16108.4|16107.4|16107.2|16106.2|16108.8|16108|16104.2|16103.5|292
1720532400000|2024-07-09 13:40:00|16107.1|16106.1|16101.8|16101.1|16107.4|16106.4|16099.4|16098.4|211
1720532700000|2024-07-09 13:45:00|16101.7|16101|16102.1|16101.4|16103.5|16102.5|16099.6|16098.9|221
1720533000000|2024-07-09 13:50:00|16102.2|16101.5|16099.7|16098.7|16102.2|16101.5|16097.7|16097|217
1720533300000|2024-07-09 13:55:00|16099.6|16098.6|16102.4|16101.4|16102.9|16102.1|16098.3|16097.6|143
1720533600000|2024-07-09 14:00:00|16102.5|16101.5|16118.1|16117.4|16121.1|16119.6|16089.5|16088.8|1031
1720533900000|2024-07-09 14:05:00|16118.4|16117.7|16114.8|16114.1|16132.9|16130.9|16111.4|16110.7|1260
1720534200000|2024-07-09 14:10:00|16114.9|16114.2|16113.4|16112.4|16121.4|16120.4|16113.4|16112.4|613
1720534500000|2024-07-09 14:15:00|16113.6|16112.6|16119.6|16118.6|16121.1|16120.4|16109.6|16108.6|602
1720534800000|2024-07-09 14:20:00|16119.5|16118.5|16121.3|16120.6|16123.9|16122.9|16117.3|16116.1|693
1720535100000|2024-07-09 14:25:00|16121.4|16120.7|16117.4|16116.4|16129.6|16128.9|16117.2|16115.9|710
1720535400000|2024-07-09 14:30:00|16117.6|16116.6|16119.5|16118.8|16123.4|16122.7|16115.4|16114.4|672
1720535700000|2024-07-09 14:35:00|16119.6|16118.9|16124.9|16123.9|16125.1|16124.2|16119.4|16118.4|578
1720536000000|2024-07-09 14:40:00|16125|16124|16129.8|16128.8|16131.5|16130.8|16123.1|16122.1|444
1720536300000|2024-07-09 14:45:00|16129.9|16128.9|16129.2|16128.5|16131.5|16130.5|16125.8|16124.8|296
1720536600000|2024-07-09 14:50:00|16129.1|16128.4|16135.3|16134.3|16139.1|16138.2|16127.7|16126.7|594
1720536900000|2024-07-09 14:55:00|16135.2|16134.2|16137|16136|16138.8|16137.8|16133.9|16133|504
1720537200000|2024-07-09 15:00:00|16136.8|16135.8|16133.3|16131.8|16142.4|16141.4|16131.3|16130|701
1720537500000|2024-07-09 15:05:00|16133.4|16131.7|16138.8|16138.1|16139.5|16138.5|16133|16131.6|389
1720537800000|2024-07-09 15:10:00|16138.9|16137.9|16146.7|16146|16146.9|16146.1|16138.8|16137.8|293
1720538100000|2024-07-09 15:15:00|16146.8|16146.1|16147.3|16146.3|16152.3|16151.5|16146.5|16145.5|555
1720538400000|2024-07-09 15:20:00|16147.2|16146.2|16145.3|16144.3|16150.4|16149.4|16144.5|16143.5|443
1720538700000|2024-07-09 15:25:00|16145.5|16144.5|16148.2|16147.5|16148.9|16148.2|16145.2|16144.3|216
1720539000000|2024-07-09 15:30:00|16148.8|16148.1|16146.5|16145.5|16149|16148.3|16145.2|16144.5|232
1720539300000|2024-07-09 15:35:00|16146.7|16145.7|16144|16143.3|16149.4|16148.4|16142.2|16141.1|244
1720539600000|2024-07-09 15:40:00|16144.8|16144.1|16143.7|16143|16146.7|16145.9|16143.1|16142.4|207
1720539900000|2024-07-09 15:45:00|16143.8|16143.1|16144.7|16144|16145.5|16144.8|16143|16142.3|118
1720540200000|2024-07-09 15:50:00|16144.6|16143.9|16145.4|16144.4|16146.6|16145.9|16143.9|16143.2|103
1720540500000|2024-07-09 15:55:00|16145.5|16144.5|16140.5|16139.5|16145.7|16144.9|16139.7|16138.7|172
1720540800000|2024-07-09 16:00:00|16140.6|16139.6|16136.4|16135.4|16141.3|16140.3|16135|16133.5|296
1720541100000|2024-07-09 16:05:00|16136.6|16135.6|16135.9|16135.2|16139|16138.1|16135.2|16134.5|195
1720541400000|2024-07-09 16:10:00|16135.7|16135|16135|16134.3|16138.1|16137.1|16134.2|16133.4|151
1720541700000|2024-07-09 16:15:00|16134.9|16134.2|16135.9|16135.2|16137.5|16136.8|16134.2|16133.5|124
1720542000000|2024-07-09 16:20:00|16135.8|16135.1|16134.1|16133.4|16136.6|16135.9|16133.7|16133|104
1720542300000|2024-07-09 16:25:00|16134.3|16133.6|16138.1|16137.4|16139.9|16138.7|16132.5|16131.8|171
1720542600000|2024-07-09 16:30:00|16138.4|16137.7|16138|16137|16139.4|16138.7|16136.4|16135.7|88
1720542900000|2024-07-09 16:35:00|16138.1|16137.1|16135.2|16134.2|16138.1|16137.1|16133.2|16132.2|122
1720543200000|2024-07-09 16:40:00|16135.3|16134.3|16134.1|16133.4|16135.5|16134.6|16131.6|16130.9|126
1720543500000|2024-07-09 16:45:00|16134|16133.3|16135.5|16134.5|16136.5|16135.8|16133.9|16133.2|108
1720543800000|2024-07-09 16:50:00|16135.4|16134.4|16135.5|16134.8|16136|16135|16135.3|16134.3|50
1720544100000|2024-07-09 16:55:00|16135.4|16134.7|16132.7|16132|16135.7|16135|16132.5|16131.8|110
1720544400000|2024-07-09 17:00:00|16132.1|16131.4|16126.1|16125.4|16132.5|16131.8|16124.5|16123.8|261
1720544700000|2024-07-09 17:05:00|16126.2|16125.5|16124.5|16123.8|16129.6|16128.5|16124.4|16123.7|162
1720545000000|2024-07-09 17:10:00|16124.3|16123.6|16128.7|16128|16130.3|16129.3|16123.4|16122.7|185
1720545300000|2024-07-09 17:15:00|16128.6|16127.9|16129|16128.3|16130.7|16129.7|16127.6|16126.9|113
1720545600000|2024-07-09 17:20:00|16128.6|16127.9|16132.2|16131.2|16132.2|16131.2|16128.6|16127.9|99
1720545900000|2024-07-09 17:25:00|16132.4|16131.4|16133.3|16132.6|16133.5|16132.8|16131.7|16131|89
1720546200000|2024-07-09 17:30:00|16133.2|16132.5|16134.2|16133.5|16134.8|16133.8|16131.6|16130.9|125
1720546500000|2024-07-09 17:35:00|16134.3|16133.6|16133.3|16132.3|16134.3|16133.6|16131.7|16131|136
1720546800000|2024-07-09 17:40:00|16133.4|16132.4|16133.4|16132.7|16133.6|16132.9|16132.1|16131.2|85
1720547100000|2024-07-09 17:45:00|16133.3|16132.6|16130.5|16129.8|16133.8|16132.8|16129.2|16128.5|75
1720547400000|2024-07-09 17:50:00|16130.7|16129.7|16131.1|16130.1|16131.4|16130.4|16129.1|16128.4|92
1720547700000|2024-07-09 17:55:00|16130.9|16129.9|16132.2|16131.5|16133.2|16132.5|16130.6|16129.6|70
1720548000000|2024-07-09 18:00:00|16132.1|16131.4|16131.7|16131|16133.3|16132.6|16130.4|16129.7|61
1720548300000|2024-07-09 18:05:00|16131.8|16131.1|16129.6|16128.9|16131.9|16131.2|16129.1|16128.4|64
1720548600000|2024-07-09 18:10:00|16129.5|16128.8|16129.5|16128.8|16129.5|16128.8|16127.8|16126.9|64
1720548900000|2024-07-09 18:15:00|16129.3|16128.6|16126.9|16126.2|16129.5|16128.8|16126.9|16126.2|76
1720549200000|2024-07-09 18:20:00|16127.6|16126.9|16130.1|16129.4|16130.1|16129.4|16127.6|16126.9|59
1720549500000|2024-07-09 18:25:00|16130.4|16129.7|16130.8|16130.1|16130.9|16130.1|16129.6|16128.9|60
1720549800000|2024-07-09 18:30:00|16130.9|16129.9|16131.9|16130.9|16132.3|16131.3|16130.9|16129.9|49
1720550100000|2024-07-09 18:35:00|16131.8|16130.8|16132.9|16132.2|16133|16132.3|16131.7|16130.8|37
1720550400000|2024-07-09 18:40:00|16133|16132.3|16133.1|16132.4|16134.6|16133.6|16132.7|16131.8|63
1720550700000|2024-07-09 18:45:00|16132.9|16132.2|16131.7|16130.7|16133|16132.3|16131.6|16130.6|73
1720551000000|2024-07-09 18:50:00|16131.8|16130.8|16130.5|16129.5|16132.7|16132|16130.5|16129.5|85
1720551300000|2024-07-09 18:55:00|16130.6|16129.6|16131.7|16131|16132.3|16131.6|16129.9|16129.2|97
1720551600000|2024-07-09 19:00:00|16131.6|16130.9|16130|16129|16131.6|16130.9|16128.3|16127.6|80
1720551900000|2024-07-09 19:05:00|16129.1|16128.1|16129.3|16128.6|16129.8|16129.1|16128.7|16128|68
1720552200000|2024-07-09 19:10:00|16129.6|16128.9|16126|16125.3|16129.8|16129.1|16125.7|16125|40
1720552500000|2024-07-09 19:15:00|16126.1|16125.4|16130.2|16129.5|16130.3|16129.6|16126.1|16125.4|90
1720552800000|2024-07-09 19:20:00|16130.3|16129.6|16129|16128.3|16130.5|16129.8|16127.7|16126.7|76
1720553100000|2024-07-09 19:25:00|16129.3|16128.6|16127.7|16126.7|16129.4|16128.6|16127.3|16126.3|64
1720553400000|2024-07-09 19:30:00|16127.8|16126.8|16127.9|16126.9|16128.5|16127.8|16126.5|16125.8|77
1720553700000|2024-07-09 19:35:00|16128.1|16127.1|16127.6|16126.9|16129|16128|16127.5|16126.8|49
1720554000000|2024-07-09 19:40:00|16127.7|16127|16129.4|16128.4|16129.9|16128.4|16127.3|16126.6|56
1720554300000|2024-07-09 19:45:00|16129.7|16128.2|16128|16127|16129.7|16128.9|16127.7|16127|48
1720554600000|2024-07-09 19:50:00|16127.9|16126.9|16128.1|16127.1|16128.5|16127.5|16127.7|16126.7|41
1720554900000|2024-07-09 19:55:00|16128|16127|16129.3|16128.3|16130.3|16129.3|16128|16127|100
1720555200000|2024-07-09 20:00:00|16129.6|16128.6|16129.3|16128.3|16130.2|16129|16128.7|16127.5|84
1720555500000|2024-07-09 20:05:00|16129.2|16128.2|16127.6|16126.9|16129.5|16128.2|16127.5|16126.3|28
1720555800000|2024-07-09 20:10:00|16127.7|16127|16127.9|16127.2|16128.3|16127.2|16127.7|16126.8|25
1720556100000|2024-07-09 20:15:00|16128|16127|16128|16127|16128.7|16127.7|16127.6|16126.6|27
1720556400000|2024-07-09 20:20:00|16127.9|16126.9|16129.2|16128.2|16129.7|16129|16127.8|16126.8|40
1720556700000|2024-07-09 20:25:00|16129.1|16128.4|16129.4|16128.4|16130.3|16129.3|16129.1|16128.2|27
1720557000000|2024-07-09 20:30:00|16129.5|16128.5|16130|16129|16130.6|16129.6|16129.4|16128.1|33
1720557300000|2024-07-09 20:35:00|16130.2|16129.2|16131.2|16129.2|16131.2|16129.5|16129.2|16128.1|41
1720557600000|2024-07-09 20:40:00|16131.5|16129.5|16130.6|16129|16131.5|16129.9|16130.3|16128.8|60
1720557900000|2024-07-09 20:45:00|16130.4|16128.9|16129.3|16128.3|16131.6|16129.9|16129.3|16128.1|81
1720558200000|2024-07-09 20:50:00|16129.4|16128.4|16129.7|16128.1|16130.6|16129.1|16129.3|16128|49
1720558500000|2024-07-09 20:55:00|16130.2|16127.6|16136.8|16129.8|16136.9|16130.7|16130.2|16126.6|132
1720558800000|2024-07-09 21:00:00|16136.7|16129.7|16137.4|16130.4|16137.9|16130.9|16133.7|16126.7|10
1720559100000|2024-07-09 21:05:00|16137.3|16130.3|16135.2|16128.2|16137.5|16130.5|16135.2|16128.2|12
1720559400000|2024-07-09 21:10:00|16135.1|16128.1|16130.2|16123.2|16135.3|16128.3|16130.2|16123.2|26
1720559700000|2024-07-09 21:15:00|16130.1|16123.3|16129.5|16124.3|16130.2|16124.3|16128.9|16122.5|31
1720560000000|2024-07-09 21:20:00|16130.7|16124.7|16129.4|16124.3|16130.9|16124.9|16129.4|16124.1|15
1720560300000|2024-07-09 21:25:00|16129.7|16124.4|16129.7|16124.5|16130.1|16124.5|16129.5|16124.4|6
1720560600000|2024-07-09 21:30:00|16129.8|16124.3|16131.7|16126.2|16134|16127|16129.8|16124.3|33
1720560900000|2024-07-09 21:35:00|16131.6|16126.3|16131.6|16126.3|16131.6|16126.3|16131.2|16126.1|11
1720561200000|2024-07-09 21:40:00|16131.2|16126.2|16130.9|16125.9|16131.6|16126.3|16130.9|16125.9|16
1720561500000|2024-07-09 21:45:00|16131|16126|16130.9|16126|16131|16126|16130.9|16125.9|15
1720561800000|2024-07-09 21:50:00|16131|16126.3|16131.3|16126.3|16131.3|16126.4|16131|16126.3|10
1720562100000|2024-07-09 21:55:00|16131.4|16126.4|16131.2|16126.2|16131.9|16126.5|16131|16126.2|13
1720562400000|2024-07-09 22:00:00|16130.9|16126.1|16131.2|16127.2|16131.9|16127.5|16130|16124.2|106
1720562700000|2024-07-09 22:05:00|16130.7|16127.7|16129.8|16127.9|16130.8|16128.7|16129.6|16127.7|40
1720563000000|2024-07-09 22:10:00|16129.9|16128.5|16129.6|16127.3|16130.2|16128.5|16128.3|16126.7|49
1720563300000|2024-07-09 22:15:00|16129.9|16127.4|16129.8|16128.1|16130.8|16128.5|16129.8|16127.4|36
1720563600000|2024-07-09 22:20:00|16130|16128.3|16128.6|16127.6|16131.1|16129.2|16127.3|16125.9|44
1720563900000|2024-07-09 22:25:00|16129|16127|16129.8|16128.8|16130.4|16128.8|16128.5|16127|18
1720564200000|2024-07-09 22:30:00|16129.7|16128.7|16129|16128|16130.8|16129.8|16128.7|16127.7|44
1720564500000|2024-07-09 22:35:00|16128.9|16127.9|16130.4|16129.4|16131.8|16130.8|16128.8|16127.8|23
1720564800000|2024-07-09 22:40:00|16130.5|16129.5|16131.2|16129.3|16132.1|16131.1|16130.4|16129.3|36
1720565100000|2024-07-09 22:45:00|16131.4|16129.6|16133.6|16132.6|16134|16132.8|16131.4|16129.6|81
1720565400000|2024-07-09 22:50:00|16133.5|16132.5|16133.9|16132.2|16134.4|16133.4|16133|16131.5|49
1720565700000|2024-07-09 22:55:00|16134|16132.1|16133.8|16132.2|16135.2|16134|16133.2|16132.1|77
1720566000000|2024-07-09 23:00:00|16133.9|16132.1|16134.5|16133.5|16136.7|16135.6|16133.9|16132.1|71
1720566300000|2024-07-09 23:05:00|16134.9|16133.9|16136.1|16135.1|16137.5|16136.5|16134.8|16133.8|76
1720566600000|2024-07-09 23:10:00|16135.9|16134.9|16136|16135|16136.3|16135.3|16135.8|16134.8|30
1720566900000|2024-07-09 23:15:00|16135.9|16134.9|16136.4|16135.4|16136.6|16135.6|16134.6|16133.6|47
1720567200000|2024-07-09 23:20:00|16136.3|16135.3|16136|16135|16136.5|16135.4|16134.8|16133.9|89
1720567500000|2024-07-09 23:25:00|16135.5|16134.5|16134.9|16133.9|16135.7|16134.7|16134.2|16133.2|44
1720567800000|2024-07-09 23:30:00|16134.8|16133.8|16134.9|16133.9|16135.2|16134.1|16134.7|16133.6|36
1720568100000|2024-07-09 23:35:00|16134.8|16133.8|16134.7|16133.7|16135|16133.9|16132.6|16131.6|68
1720568400000|2024-07-09 23:40:00|16134.6|16133.6|16134.9|16133.9|16135.8|16134.8|16134.5|16133.5|38
1720568700000|2024-07-09 23:45:00|16134.2|16133.2|16134.1|16133.1|16135.1|16134.1|16133.7|16132.7|66
1720569000000|2024-07-09 23:50:00|16133.7|16132.7|16133.6|16132.9|16135.1|16134.1|16133.3|16132.3|74
1720569300000|2024-07-09 23:55:00|16133.4|16132.7|16133.4|16132.7|16134.5|16133.5|16132.5|16131.8|41
1720569600000|2024-07-10 00:00:00|16133.5|16132.8|16137.2|16136.5|16137.2|16136.5|16130.6|16129.9|161
1720569900000|2024-07-10 00:05:00|16137.4|16136.7|16138.3|16137.3|16138.8|16137.8|16136.6|16135.9|124
1720570200000|2024-07-10 00:10:00|16138.2|16137.2|16136.4|16135.4|16139|16138|16135.9|16134.9|76
1720570500000|2024-07-10 00:15:00|16136.6|16135.6|16134.7|16134|16137.1|16136.1|16134.3|16133.6|77
1720570800000|2024-07-10 00:20:00|16134.8|16134.1|16135.2|16134.5|16136.4|16135.7|16134.5|16133.8|91
1720571100000|2024-07-10 00:25:00|16134.9|16134.2|16139.5|16138.8|16139.5|16138.8|16134.7|16134|91
1720571400000|2024-07-10 00:30:00|16139.4|16138.7|16141.4|16140.4|16141.7|16140.8|16138.7|16138|122
1720571700000|2024-07-10 00:35:00|16141.5|16140.5|16144.2|16143.5|16144.8|16144.1|16141|16140.1|172
1720572000000|2024-07-10 00:40:00|16144.1|16143.4|16143.2|16142.5|16144.1|16143.4|16140.9|16140.1|114
1720572300000|2024-07-10 00:45:00|16143.3|16142.6|16146.4|16145.4|16148.2|16147.5|16142.8|16142.1|139
1720572600000|2024-07-10 00:50:00|16146.3|16145.3|16148.8|16147.8|16151.1|16150|16146.2|16145|408
1720572900000|2024-07-10 00:55:00|16149.9|16148.9|16147|16146|16151.5|16150.6|16146.9|16145.9|342
1720573200000|2024-07-10 01:00:00|16147.2|16145.7|16146.7|16145.7|16148.4|16147.4|16145.6|16144.7|135
1720573500000|2024-07-10 01:05:00|16146.9|16145.9|16154.7|16153.7|16156.6|16155.2|16146.9|16145.9|189
1720573800000|2024-07-10 01:10:00|16154.5|16153.5|16152.6|16151.6|16154.5|16153.5|16149.6|16148.5|180
1720574100000|2024-07-10 01:15:00|16152.7|16151.7|16152.4|16151.4|16155|16154|16152.1|16151.1|177
1720574400000|2024-07-10 01:20:00|16152.5|16151.5|16149.9|16149.2|16153.7|16152.7|16149.7|16148.5|86
1720574700000|2024-07-10 01:25:00|16150|16149.3|16152.5|16151.5|16152.5|16151.7|16150|16149.3|58
1720575000000|2024-07-10 01:30:00|16152.4|16151.4|16157.4|16156.7|16158|16157.2|16152.4|16151.4|157
1720575300000|2024-07-10 01:35:00|16157.5|16156.8|16157.6|16156.6|16158.8|16158|16156.7|16156|88
1720575600000|2024-07-10 01:40:00|16157.7|16156.7|16156.1|16155.4|16157.7|16156.7|16156.1|16155.1|49
1720575900000|2024-07-10 01:45:00|16155.9|16155.2|16153.5|16152.8|16156.4|16155.7|16152.3|16151.3|95
1720576200000|2024-07-10 01:50:00|16153.6|16152.6|16151.4|16150.4|16153.8|16152.9|16150.2|16149.4|93
1720576500000|2024-07-10 01:55:00|16151.5|16150.5|16154.1|16153.1|16155|16154|16151.1|16150.4|47
1720576800000|2024-07-10 02:00:00|16154|16153|16155|16154.3|16159.6|16158.7|16153.5|16152.5|159
1720577100000|2024-07-10 02:05:00|16154.9|16154.2|16151.4|16150.7|16155|16154.3|16151.4|16150.7|205
1720577400000|2024-07-10 02:10:00|16151|16150.3|16149.5|16148.8|16151|16150.3|16148.1|16147.4|143
1720577700000|2024-07-10 02:15:00|16149.4|16148.7|16152.6|16151.9|16153.4|16152.4|16148.1|16147.4|98
1720578000000|2024-07-10 02:20:00|16152.5|16151.8|16154|16153|16154|16153|16150.7|16149.9|118
1720578300000|2024-07-10 02:25:00|16153.9|16152.9|16154.5|16153.5|16155|16154.3|16152.3|16151.6|62
1720578600000|2024-07-10 02:30:00|16154.3|16153.3|16154.1|16153.1|16155|16154|16153.4|16152.7|48
1720578900000|2024-07-10 02:35:00|16154|16153|16154.7|16154|16154.9|16154.1|16153.5|16152.7|36
1720579200000|2024-07-10 02:40:00|16155.1|16154.4|16154.1|16153.1|16156.5|16155.5|16154|16153|122
1720579500000|2024-07-10 02:45:00|16154|16153.3|16152.5|16151.8|16154.4|16153.7|16152|16151.3|49
1720579800000|2024-07-10 02:50:00|16152.4|16151.7|16151.3|16150.6|16153|16152.3|16151.3|16150.6|20
1720580100000|2024-07-10 02:55:00|16151.2|16150.5|16151.1|16150.4|16151.7|16151|16149.2|16148.2|168
1720580400000|2024-07-10 03:00:00|16151.2|16150.2|16149.6|16148.9|16151.3|16150.3|16149.2|16148.5|82
1720580700000|2024-07-10 03:05:00|16149.5|16148.8|16148.4|16147.4|16149.7|16149|16148.4|16147.4|33
1720581000000|2024-07-10 03:10:00|16148.3|16147.3|16144.8|16143.8|16148.7|16148|16144.8|16143.8|44
1720581300000|2024-07-10 03:15:00|16144.7|16143.7|16147.5|16146.5|16147.6|16146.6|16144|16143|57
1720581600000|2024-07-10 03:20:00|16147.6|16146.6|16145.9|16145.2|16148.3|16147.6|16145.5|16144.8|51
1720581900000|2024-07-10 03:25:00|16145.8|16145.1|16148.9|16147.9|16148.9|16147.9|16143.4|16142.7|99
1720582200000|2024-07-10 03:30:00|16150|16149|16147.2|16146.2|16150|16149|16147.1|16146.1|93
1720582500000|2024-07-10 03:35:00|16147.3|16146.3|16145.7|16145|16147.5|16146.8|16145.7|16145|51
1720582800000|2024-07-10 03:40:00|16145.6|16144.9|16141.9|16141.2|16146.8|16146.1|16141|16140.3|121
1720583100000|2024-07-10 03:45:00|16142|16141.3|16142|16141.3|16143.9|16142.9|16141.7|16141|49
1720583400000|2024-07-10 03:50:00|16142.2|16141.5|16142.5|16141.8|16145.1|16144.1|16141.9|16141.2|61
1720583700000|2024-07-10 03:55:00|16142.9|16142.2|16143.5|16142.8|16144.8|16144.1|16142.9|16142.2|43
1720584000000|2024-07-10 04:00:00|16143.6|16142.9|16144.6|16143.9|16145|16144.3|16143.1|16142.4|53
1720584300000|2024-07-10 04:05:00|16144.7|16144|16146.3|16145.3|16146.4|16145.4|16144.7|16143.8|29
1720584600000|2024-07-10 04:10:00|16146.4|16145.4|16147.2|16146.5|16147.8|16146.8|16146.2|16145.2|75
1720584900000|2024-07-10 04:15:00|16147.1|16146.4|16144.8|16144.1|16147.1|16146.4|16144.5|16143.5|59
1720585200000|2024-07-10 04:20:00|16144.9|16144.2|16145|16144.3|16145.7|16144.5|16144.7|16144|44
1720585500000|2024-07-10 04:25:00|16145.1|16144.4|16145.4|16144.4|16146.8|16145.8|16145|16144|48
1720585800000|2024-07-10 04:30:00|16145.3|16144.3|16145.2|16144.2|16146.5|16145.5|16145|16144|50
1720586100000|2024-07-10 04:35:00|16145.1|16144.1|16141.7|16141|16145.1|16144.3|16141.5|16140.5|42
1720586400000|2024-07-10 04:40:00|16141.8|16141.1|16143.7|16142.7|16145.3|16144.3|16141.8|16141.1|53
1720586700000|2024-07-10 04:45:00|16143.8|16142.8|16143.9|16142.9|16144.4|16143.4|16143.3|16142.3|49
1720587000000|2024-07-10 04:50:00|16143.8|16142.8|16144.3|16143.3|16145.5|16144.5|16143.7|16142.7|60
1720587300000|2024-07-10 04:55:00|16144.2|16143.2|16145|16144|16147.9|16146.9|16144.1|16143.1|104
1720587600000|2024-07-10 05:00:00|16144.9|16143.9|16144|16143|16145.6|16144.6|16143.3|16142.6|104
1720587900000|2024-07-10 05:05:00|16144.1|16143.1|16150.7|16150|16150.8|16150.1|16143.7|16143|109
1720588200000|2024-07-10 05:10:00|16150.8|16149.8|16149.9|16149.2|16150.8|16149.8|16148.6|16147.9|81
1720588500000|2024-07-10 05:15:00|16150|16149|16149.2|16148.2|16150.1|16149.2|16148|16147.3|61
1720588800000|2024-07-10 05:20:00|16149.1|16148.1|16152.7|16152|16153|16152.1|16149.1|16148.1|68
1720589100000|2024-07-10 05:25:00|16152.6|16151.9|16156.5|16155.8|16156.5|16155.8|16152.6|16151.9|98
1720589400000|2024-07-10 05:30:00|16156|16155.3|16155.2|16154.5|16156|16155.3|16155.1|16154.4|69
1720589700000|2024-07-10 05:35:00|16155.1|16154.4|16152.4|16151.7|16155.2|16154.5|16152.4|16151.7|55
1720590000000|2024-07-10 05:40:00|16152.1|16151.4|16154.2|16153.2|16154.4|16153.5|16152.1|16151.4|55
1720590300000|2024-07-10 05:45:00|16154.1|16153.1|16151.8|16150.8|16154.1|16153.4|16151.1|16150.4|56
1720590600000|2024-07-10 05:50:00|16151.7|16150.7|16149.9|16149.2|16151.8|16150.9|16149.8|16149.1|50
1720590900000|2024-07-10 05:55:00|16150.1|16149.4|16150.5|16149.8|16152.2|16151.5|16150|16149.3|65
1720591200000|2024-07-10 06:00:00|16150.4|16149.7|16148.3|16147.3|16150.6|16149.9|16145.9|16145.2|226
1720591500000|2024-07-10 06:05:00|16148.2|16147.2|16146.6|16145.9|16148.6|16147.6|16146.5|16145.8|96
1720591800000|2024-07-10 06:10:00|16146.7|16146|16145.7|16145|16147.1|16146.4|16145.4|16144.7|57
1720592100000|2024-07-10 06:15:00|16145.6|16144.9|16145|16144.3|16146.5|16145.8|16144.7|16144|84
1720592400000|2024-07-10 06:20:00|16145.1|16144.1|16143|16142|16145.4|16144.4|16142.8|16141.9|74
1720592700000|2024-07-10 06:25:00|16142.9|16141.9|16140.9|16140.2|16143|16142|16140.9|16139.9|73
1720593000000|2024-07-10 06:30:00|16141|16140.3|16144.3|16143.3|16145.8|16144.6|16141|16140.3|128
1720593300000|2024-07-10 06:35:00|16144.1|16143.1|16143.8|16142.8|16145.2|16144.2|16143.1|16142.1|84
1720593600000|2024-07-10 06:40:00|16143.7|16142.7|16143.1|16142.1|16143.8|16142.9|16142.7|16141.9|87
1720593900000|2024-07-10 06:45:00|16143|16142|16146.2|16145.2|16146.7|16145.5|16143|16142|110
1720594200000|2024-07-10 06:50:00|16146|16145|16143.7|16143|16146.3|16145|16142.8|16142.1|110
1720594500000|2024-07-10 06:55:00|16143.6|16142.9|16137.3|16136.3|16143.6|16142.9|16136.1|16135.4|220
1720594800000|2024-07-10 07:00:00|16137.2|16136.2|16139.9|16138.9|16140|16139|16136.7|16135.8|200
1720595100000|2024-07-10 07:05:00|16140.1|16139.1|16139.1|16138.4|16140.8|16140.1|16138.8|16137.8|200
1720595400000|2024-07-10 07:10:00|16139|16138.3|16138.8|16137.8|16139.5|16138.7|16137.2|16136.2|187
1720595700000|2024-07-10 07:15:00|16139.5|16138|16143|16142|16143.1|16142.4|16139.2|16138|210
1720596000000|2024-07-10 07:20:00|16143.1|16142.1|16139.2|16138.5|16143.2|16142.2|16138.5|16137.8|142
1720596300000|2024-07-10 07:25:00|16139.1|16138.4|16136.2|16135.5|16140.5|16139.8|16136.2|16135.5|195
1720596600000|2024-07-10 07:30:00|16136.1|16135.4|16136.5|16135.8|16138|16137.3|16134.4|16133.7|186
1720596900000|2024-07-10 07:35:00|16136.4|16135.7|16140.1|16139.4|16140.7|16140|16136.4|16135.4|144
1720597200000|2024-07-10 07:40:00|16140|16139.3|16143.4|16142.7|16144.7|16143.7|16139.9|16139.2|171
1720597500000|2024-07-10 07:45:00|16143.5|16142.8|16145.3|16144.6|16147|16146|16143.5|16142.8|162
1720597800000|2024-07-10 07:50:00|16145.2|16144.5|16143.9|16142.9|16146.9|16145.9|16143.9|16142.9|164
1720598100000|2024-07-10 07:55:00|16144|16143|16150.1|16149.4|16150.8|16149.8|16143.9|16142.9|188
1720598400000|2024-07-10 08:00:00|16150.2|16149.5|16144.8|16144.1|16150.7|16149.8|16144.8|16144.1|222
1720598700000|2024-07-10 08:05:00|16144.7|16144|16148|16147|16148.4|16147|16143|16142.3|157
1720599000000|2024-07-10 08:10:00|16147.9|16146.9|16149.1|16148.1|16150|16149|16146.4|16145.7|147
1720599300000|2024-07-10 08:15:00|16148.8|16147.3|16150.5|16149.8|16151.5|16150.5|16148.3|16147.3|135
1720599600000|2024-07-10 08:20:00|16150.6|16149.9|16153.5|16152.5|16154.4|16153.4|16150.3|16149.6|211
1720599900000|2024-07-10 08:25:00|16153.6|16152.6|16151.8|16151.1|16154.1|16153.4|16150|16149.3|141
1720600200000|2024-07-10 08:30:00|16151.7|16151|16151.8|16150.8|16152.5|16151.5|16150.9|16149.9|90
1720600500000|2024-07-10 08:35:00|16151.7|16150.7|16152.6|16151.6|16153.1|16152.1|16151.6|16150.6|94
1720600800000|2024-07-10 08:40:00|16152.5|16151.5|16151.7|16151|16152.7|16151.7|16151.1|16150.4|66
1720601100000|2024-07-10 08:45:00|16151.8|16151.1|16152|16151|16152.1|16151.4|16150.9|16150|68
1720601400000|2024-07-10 08:50:00|16151.9|16150.9|16150.9|16150.2|16152.4|16151.7|16150.3|16149.6|64
1720601700000|2024-07-10 08:55:00|16151.1|16150.4|16151.6|16150.9|16151.6|16150.9|16148.5|16147.5|94
1720602000000|2024-07-10 09:00:00|16151.8|16151.1|16156.7|16156|16158.2|16157.5|16151.8|16151.1|110
1720602300000|2024-07-10 09:05:00|16156.6|16155.9|16155.4|16154.7|16156.8|16156.1|16155|16154|106
1720602600000|2024-07-10 09:10:00|16155.3|16154.6|16153.7|16153|16155.4|16154.7|16153.2|16152.2|106
1720602900000|2024-07-10 09:15:00|16153.6|16152.9|16156.9|16156.2|16157.2|16156.5|16152.9|16152.2|102
1720603200000|2024-07-10 09:20:00|16156.7|16156|16156.2|16155.2|16156.9|16156.1|16155.3|16154.3|86
1720603500000|2024-07-10 09:25:00|16156.3|16155.3|16156.4|16155.4|16157.6|16156.6|16154.9|16154|106
1720603800000|2024-07-10 09:30:00|16156.5|16155.5|16158.9|16158.2|16161.8|16160.8|16156.4|16155.4|158
1720604100000|2024-07-10 09:35:00|16158.7|16158|16156.2|16155.2|16159|16158.3|16155.1|16153.8|161
1720604400000|2024-07-10 09:40:00|16156.1|16155.5|16156.1|16155.4|16156.4|16155.6|16154.8|16153.8|90
1720604700000|2024-07-10 09:45:00|16156.2|16155.5|16156.2|16155.2|16156.6|16155.9|16154.7|16154|60
1720605000000|2024-07-10 09:50:00|16156.1|16155.1|16158.1|16157.1|16158.3|16157.3|16155.9|16154.9|68
1720605300000|2024-07-10 09:55:00|16158.2|16157.2|16159|16158.3|16159.3|16158.3|16156.5|16155.8|75
1720605600000|2024-07-10 10:00:00|16158.9|16158.2|16158.9|16157.9|16160.8|16160.1|16157.4|16156.4|142
1720605900000|2024-07-10 10:05:00|16159|16158|16159.8|16158.8|16161.2|16160.5|16158.3|16157.3|120
1720606200000|2024-07-10 10:10:00|16159.6|16158.6|16157.8|16157.1|16159.6|16158.6|16157|16156|123
1720606500000|2024-07-10 10:15:00|16157.7|16157|16157.5|16156.8|16157.9|16157.1|16157.1|16156.4|37
1720606800000|2024-07-10 10:20:00|16156.9|16156.2|16155.9|16155.2|16157.4|16156.7|16154.8|16154.1|76
1720607100000|2024-07-10 10:25:00|16155.6|16154.9|16158.3|16157.6|16158.6|16157.9|16154.8|16154.1|69
1720607400000|2024-07-10 10:30:00|16158.2|16157.5|16155.3|16154.6|16158.2|16157.5|16155.3|16154.6|65
1720607700000|2024-07-10 10:35:00|16155.2|16154.5|16152|16151.3|16156.4|16155.6|16151.7|16150.7|82
1720608000000|2024-07-10 10:40:00|16151.7|16151|16152.5|16151.5|16152.6|16151.8|16151|16150.3|85
1720608300000|2024-07-10 10:45:00|16152.6|16151.6|16153.6|16152.9|16154.4|16153.4|16152.3|16151.5|74
1720608600000|2024-07-10 10:50:00|16153.7|16153|16155|16154.3|16155.2|16154.5|16153.6|16152.9|48
1720608900000|2024-07-10 10:55:00|16155.1|16154.4|16154.8|16154.1|16155.2|16154.4|16153.5|16152.8|56
1720609200000|2024-07-10 11:00:00|16155|16154.3|16153.1|16152.1|16155.3|16154.6|16152.6|16151.9|97
1720609500000|2024-07-10 11:05:00|16153|16152|16153.6|16152.9|16153.8|16153.1|16152.8|16151.9|41
1720609800000|2024-07-10 11:10:00|16153.5|16152.8|16149.9|16149.2|16153.6|16152.9|16149.8|16149.1|93
1720610100000|2024-07-10 11:15:00|16149.8|16149.1|16147.2|16146.5|16149.8|16149.1|16146.4|16145.7|123
1720610400000|2024-07-10 11:20:00|16147|16146.3|16149.2|16148.5|16149.9|16149.2|16146.5|16145.5|94
1720610700000|2024-07-10 11:25:00|16149.3|16148.6|16149|16148.3|16150.3|16149.3|16148.9|16148.2|57
1720611000000|2024-07-10 11:30:00|16148.9|16148.2|16147.1|16146.1|16149|16148.3|16146.1|16145.3|95
1720611300000|2024-07-10 11:35:00|16147|16146|16150.3|16149.3|16150.6|16149.6|16146.8|16145.8|105
1720611600000|2024-07-10 11:40:00|16150.2|16149.2|16152|16151|16153.4|16152.2|16150|16149|74
1720611900000|2024-07-10 11:45:00|16151.8|16150.8|16150.2|16149.5|16151.9|16151.2|16150.2|16149.5|65
1720612200000|2024-07-10 11:50:00|16150.5|16149.8|16147.2|16146.5|16150.5|16149.8|16146.3|16145.3|131
1720612500000|2024-07-10 11:55:00|16147.5|16146.8|16148.8|16148.1|16149.2|16148.2|16146.3|16145.5|132
1720612800000|2024-07-10 12:00:00|16148.7|16148|16147.3|16146.6|16149.1|16148.4|16147.1|16146.4|145
1720613100000|2024-07-10 12:05:00|16147.2|16146.5|16146.6|16145.9|16147.6|16146.9|16145.9|16145.2|109
1720613400000|2024-07-10 12:10:00|16146.7|16146|16151.5|16150.5|16151.7|16150.7|16146.5|16145.8|124
1720613700000|2024-07-10 12:15:00|16151.4|16150.4|16147.6|16146.9|16151.9|16150.9|16146.7|16146|167
1720614000000|2024-07-10 12:20:00|16147.3|16146.6|16145|16144.3|16148.7|16147.9|16144.2|16143.5|219
1720614300000|2024-07-10 12:25:00|16144.7|16144|16147.9|16147.2|16148.5|16147.8|16144.7|16144|144
1720614600000|2024-07-10 12:30:00|16148|16147|16146.5|16145.8|16149.3|16148.3|16146.3|16145.6|101
1720614900000|2024-07-10 12:35:00|16146.6|16145.9|16147.6|16146.9|16148.6|16147.9|16146.3|16145.5|93
1720615200000|2024-07-10 12:40:00|16147.5|16146.8|16146.4|16145.4|16148.8|16148.1|16146.4|16145.4|77
1720615500000|2024-07-10 12:45:00|16146.5|16145.5|16146.4|16145.4|16146.8|16145.8|16145.2|16144.3|89
1720615800000|2024-07-10 12:50:00|16146.3|16145.3|16144.3|16142.7|16146.4|16145.5|16143.7|16142.5|147
1720616100000|2024-07-10 12:55:00|16144|16143|16145.4|16144.7|16145.7|16145|16143.8|16142.6|136
1720616400000|2024-07-10 13:00:00|16145.5|16144.8|16145.1|16144.4|16145.6|16144.9|16143.1|16142.4|104
1720616700000|2024-07-10 13:05:00|16145.5|16144.8|16146.4|16145.4|16147.8|16147.1|16144.4|16143.7|131
1720617000000|2024-07-10 13:10:00|16146.6|16145.6|16150.7|16150|16150.8|16150|16146.5|16145.5|121
1720617300000|2024-07-10 13:15:00|16150.6|16149.9|16151.6|16150.6|16152.7|16151.9|16150|16149|104
1720617600000|2024-07-10 13:20:00|16151.7|16150.7|16150.8|16150.1|16152.1|16151.1|16149.8|16149|123
1720617900000|2024-07-10 13:25:00|16150.7|16150|16153.3|16152.3|16153.8|16152.8|16150.2|16149.5|103
1720618200000|2024-07-10 13:30:00|16154.1|16153.1|16153.9|16153.2|16157|16156|16152|16151.3|286
1720618500000|2024-07-10 13:35:00|16153.8|16153.1|16155.6|16154.6|16156.3|16155.3|16151.1|16150.4|219
1720618800000|2024-07-10 13:40:00|16155.7|16154.7|16154.1|16153.4|16156.8|16156|16152.5|16151.8|213
1720619100000|2024-07-10 13:45:00|16154|16153.3|16159|16158.3|16159.3|16158.3|16153.9|16153.2|168
1720619400000|2024-07-10 13:50:00|16159.1|16158.4|16157.6|16156.9|16159.7|16158.7|16157.2|16156.5|110
1720619700000|2024-07-10 13:55:00|16157.5|16156.5|16160.5|16159.5|16160.6|16159.7|16156.3|16155.5|110
1720620000000|2024-07-10 14:00:00|16159.3|16158.6|16160.2|16159.2|16166.5|16165.2|16159|16158|241
1720620300000|2024-07-10 14:05:00|16160.1|16159.1|16161.1|16160.4|16163.2|16162.5|16160.1|16159.1|290
1720620600000|2024-07-10 14:10:00|16161.4|16160.7|16159.9|16159.2|16163.1|16162.4|16159.3|16158.6|176
1720620900000|2024-07-10 14:15:00|16160|16159.3|16159.1|16158.1|16161.8|16161.1|16158.6|16157.1|208
1720621200000|2024-07-10 14:20:00|16159.2|16158.2|16157.1|16156.1|16160.4|16159.4|16154.9|16153.9|205
1720621500000|2024-07-10 14:25:00|16157.2|16156.2|16158.5|16156.7|16161.4|16160.1|16157|16156|200
1720621800000|2024-07-10 14:30:00|16158.4|16156.8|16156.2|16155.5|16160.3|16158.9|16156.2|16154.9|261
1720622100000|2024-07-10 14:35:00|16155.9|16155.2|16158.8|16158.1|16159.8|16159.1|16155.1|16154.4|136
1720622400000|2024-07-10 14:40:00|16158.9|16158.2|16162.8|16161.8|16165|16164.3|16158.9|16158.2|211
1720622700000|2024-07-10 14:45:00|16162.9|16161.9|16167.9|16166.9|16169|16168.3|16162.7|16161.7|180
1720623000000|2024-07-10 14:50:00|16167.8|16166.8|16167.9|16167.2|16168.8|16167.8|16163.5|16162.3|332
1720623300000|2024-07-10 14:55:00|16167.8|16167.1|16166.7|16166|16168.3|16167.6|16165.1|16164.4|273
1720623600000|2024-07-10 15:00:00|16166.8|16166.1|16164.8|16163.8|16167.9|16166.9|16164.1|16163.3|274
1720623900000|2024-07-10 15:05:00|16164.6|16163.6|16166.1|16165.1|16167.4|16166.4|16163.4|16162.4|175
1720624200000|2024-07-10 15:10:00|16166|16165|16166.1|16165.1|16168.6|16167.9|16164.4|16163.4|172
1720624500000|2024-07-10 15:15:00|16166|16165|16170.9|16170.2|16175.2|16174.2|16165.9|16164.9|272
1720624800000|2024-07-10 15:20:00|16171.4|16170.7|16170.2|16169.5|16172.8|16172.1|16169.1|16168.4|229
1720625100000|2024-07-10 15:25:00|16170.3|16169.6|16173.4|16172.7|16174.3|16173.6|16170|16169.3|160
1720625400000|2024-07-10 15:30:00|16173.5|16172.8|16173.3|16172.3|16175.8|16175.1|16172.7|16171.7|145
1720625700000|2024-07-10 15:35:00|16173.1|16172.4|16171.9|16170.9|16173.8|16172.9|16171.9|16170.8|95
1720626000000|2024-07-10 15:40:00|16172|16171|16171.4|16170.7|16172.6|16171.6|16170.3|16169.3|96
1720626300000|2024-07-10 15:45:00|16171.3|16170.6|16171.8|16170.8|16173.2|16172.2|16170.5|16169.5|117
1720626600000|2024-07-10 15:50:00|16172|16171|16174.2|16173.5|16174.2|16173.5|16171.8|16170.9|86
1720626900000|2024-07-10 15:55:00|16173.7|16173|16174.5|16173.5|16174.8|16174.1|16172.9|16172.2|63
1720627200000|2024-07-10 16:00:00|16174.4|16173.4|16171.2|16170.2|16174.8|16174.1|16171.2|16170.2|129
1720627500000|2024-07-10 16:05:00|16171.3|16170.3|16169.3|16168.6|16171.3|16170.3|16168|16167.2|174
1720627800000|2024-07-10 16:10:00|16169.5|16168.8|16167.5|16166.8|16169.5|16168.8|16166.1|16165.1|108
1720628100000|2024-07-10 16:15:00|16167.6|16166.9|16167.9|16166.9|16170.6|16169.6|16166.2|16165.5|123
1720628400000|2024-07-10 16:20:00|16168.1|16167.1|16170.7|16170|16170.9|16170.2|16167.9|16166.9|97
1720628700000|2024-07-10 16:25:00|16171|16170.3|16171.8|16170.8|16172.1|16171.1|16169.6|16168.6|53
1720629000000|2024-07-10 16:30:00|16171.5|16170.7|16170.7|16170|16171.6|16170.9|16170.1|16169.4|61
1720629300000|2024-07-10 16:35:00|16170.2|16169.5|16170.4|16169.7|16171.8|16171.1|16170|16169.3|47
1720629600000|2024-07-10 16:40:00|16170.2|16169.5|16169.3|16168.6|16170.4|16169.7|16168.3|16167.6|64
1720629900000|2024-07-10 16:45:00|16169.5|16168.8|16169.7|16169|16169.7|16169|16168.3|16167.6|54
1720630200000|2024-07-10 16:50:00|16169.6|16168.9|16169.3|16168.6|16170|16169.3|16169.2|16168.5|49
1720630500000|2024-07-10 16:55:00|16169.4|16168.7|16169.4|16168.7|16171.2|16170.5|16169.2|16168.5|56
1720630800000|2024-07-10 17:00:00|16169.5|16168.8|16168.4|16167.4|16170.7|16170|16165.1|16164.4|203
1720631100000|2024-07-10 17:05:00|16168.3|16167.3|16168.4|16167.7|16169.6|16168.9|16167.4|16166.4|118
1720631400000|2024-07-10 17:10:00|16168.5|16167.8|16170.4|16169.4|16171|16170|16168.2|16167.2|130
1720631700000|2024-07-10 17:15:00|16170.5|16169.5|16170.4|16169.7|16171.2|16170.3|16170.1|16169.1|67
1720632000000|2024-07-10 17:20:00|16170.6|16169.9|16172.6|16171.9|16173.1|16172.4|16170.6|16169.6|92
1720632300000|2024-07-10 17:25:00|16172.8|16172.1|16174|16173.3|16174|16173.3|16171.6|16170.9|53
1720632600000|2024-07-10 17:30:00|16173.7|16173|16174.9|16174.2|16175|16174.3|16173|16172.3|75
1720632900000|2024-07-10 17:35:00|16174.6|16173.9|16175.5|16174.5|16175.9|16175|16174.3|16173.6|79
1720633200000|2024-07-10 17:40:00|16175.3|16174.3|16174.7|16174|16176.1|16175.4|16174.7|16174|35
1720633500000|2024-07-10 17:45:00|16174.6|16173.9|16177|16176|16177.1|16176.1|16174.6|16173.9|84
1720633800000|2024-07-10 17:50:00|16176.8|16176.1|16176|16175|16176.9|16176.1|16175.6|16174.8|55
1720634100000|2024-07-10 17:55:00|16176.1|16175.1|16175|16174.3|16176.2|16175.4|16174.7|16173.8|79
1720634400000|2024-07-10 18:00:00|16175.2|16174.5|16175.9|16174.9|16177.1|16176.1|16174.9|16174.2|78
1720634700000|2024-07-10 18:05:00|16176|16175|16179.8|16178.8|16181|16180.2|16175.8|16174.9|114
1720635000000|2024-07-10 18:10:00|16179.6|16179.1|16179.3|16178.3|16180.9|16180.1|16179.3|16178.3|61
1720635300000|2024-07-10 18:15:00|16179.4|16178.4|16179.1|16178.4|16180.4|16179.5|16178.6|16177.9|71
1720635600000|2024-07-10 18:20:00|16178.9|16178.2|16179.7|16179|16180.4|16179.7|16178.9|16178.2|38
1720635900000|2024-07-10 18:25:00|16179.8|16179.1|16179.1|16178.4|16179.9|16179.2|16178.7|16178|46
1720636200000|2024-07-10 18:30:00|16179.2|16178.5|16178|16177.3|16179.5|16178.8|16178|16177.3|27
1720636500000|2024-07-10 18:35:00|16178.1|16177.4|16178.1|16177.4|16178.6|16177.6|16177.8|16176.9|22
1720636800000|2024-07-10 18:40:00|16177.9|16177.2|16177.1|16176.1|16178.1|16177.4|16176.4|16175.4|35
1720637100000|2024-07-10 18:45:00|16177|16176|16177|16176.3|16177.3|16176.4|16175.5|16174.8|48
1720637400000|2024-07-10 18:50:00|16176.9|16176.2|16175.8|16174.8|16177|16176.3|16175.8|16174.8|61
1720637700000|2024-07-10 18:55:00|16175.7|16174.7|16178.1|16177.4|16178.2|16177.5|16175.1|16174.1|87
1720638000000|2024-07-10 19:00:00|16178|16177.3|16179.1|16178.4|16179.3|16178.6|16177.5|16176.8|50
1720638300000|2024-07-10 19:05:00|16179|16178.3|16178.1|16177.1|16179.2|16178.4|16178.1|16177.1|37
1720638600000|2024-07-10 19:10:00|16178|16177|16178.1|16177.1|16178.3|16177.6|16177.9|16176.9|24
1720638900000|2024-07-10 19:15:00|16178.2|16177.2|16175.6|16174.9|16178.2|16177.2|16175|16174|71
1720639200000|2024-07-10 19:20:00|16175.5|16174.8|16177.4|16176.7|16177.7|16177|16175.5|16174.8|31
1720639500000|2024-07-10 19:25:00|16177.5|16176.8|16176.9|16175.9|16177.8|16177|16176.7|16175.9|62
1720639800000|2024-07-10 19:30:00|16176.8|16175.8|16176.9|16176.2|16177.6|16176.9|16176.7|16175.7|53
1720640100000|2024-07-10 19:35:00|16176.8|16176.1|16175.5|16174.5|16177.7|16177|16174.5|16173.8|81
1720640400000|2024-07-10 19:40:00|16175.4|16174.4|16176|16175|16176.6|16175.6|16175.2|16174.2|62
1720640700000|2024-07-10 19:45:00|16175.9|16174.9|16174.8|16173.8|16176.8|16175.8|16174.5|16173.8|78
1720641000000|2024-07-10 19:50:00|16175.1|16174.1|16174.6|16173.6|16175.1|16174.4|16174.3|16173.4|52
1720641300000|2024-07-10 19:55:00|16174.7|16173.7|16174.1|16173.4|16176.1|16175.1|16173.9|16173|88
1720641600000|2024-07-10 20:00:00|16173.9|16173.2|16174.2|16173.2|16174.3|16173.5|16173.3|16172.6|41
1720641900000|2024-07-10 20:05:00|16174|16173.3|16175.1|16174.1|16175.7|16174.9|16174|16173.2|43
1720642200000|2024-07-10 20:10:00|16175.2|16174.2|16174.3|16173.3|16175.3|16174.3|16174.1|16173.1|35
1720642500000|2024-07-10 20:15:00|16174.4|16173.4|16173.1|16172.1|16174.5|16173.5|16173.1|16172.1|37
1720642800000|2024-07-10 20:20:00|16173.2|16172.2|16171.5|16170.8|16173.2|16172.2|16171.4|16170.5|38
1720643100000|2024-07-10 20:25:00|16171.7|16171|16171.9|16170.3|16173.4|16172|16171.6|16170.2|81
1720643400000|2024-07-10 20:30:00|16172.2|16170.4|16171.6|16170.6|16172.6|16171.1|16171|16169.1|61
1720643700000|2024-07-10 20:35:00|16171.8|16170.8|16170.7|16169.7|16172.1|16171.1|16170.7|16169.7|57
1720644000000|2024-07-10 20:40:00|16170.8|16169.8|16170.7|16169.7|16171|16170|16170.3|16169.3|19
1720644300000|2024-07-10 20:45:00|16170.4|16169.4|16171.3|16170.3|16172.4|16170.3|16170.1|16168.7|132
1720644600000|2024-07-10 20:50:00|16171.6|16170|16171.8|16169.9|16172.1|16170.4|16170.2|16168.8|141
1720644900000|2024-07-10 20:55:00|16172.3|16169.4|16172.1|16165.1|16176.6|16172.6|16172.1|16165.1|125
1720645200000|2024-07-10 21:00:00|16172.2|16165.2|16168.5|16161.5|16172.2|16165.2|16168.4|16161.4|18
1720645500000|2024-07-10 21:05:00|16166|16160.3|16166|16160.4|16166.1|16160.4|16165.7|16160.2|18
1720645800000|2024-07-10 21:10:00|16166.1|16160.5|16166|16160.4|16166.2|16160.6|16165.9|16160.2|13
1720646100000|2024-07-10 21:15:00|16165.9|16160.3|16166.1|16160.3|16166.1|16160.5|16165.3|16159.9|12
1720646400000|2024-07-10 21:20:00|16165.5|16160.1|16165|16160|16165.9|16160.4|16164.7|16159.6|19
1720646700000|2024-07-10 21:25:00|16165.1|16160.1|16165|16160.2|16165.1|16160.2|16164.9|16160|7
1720647000000|2024-07-10 21:30:00|16165.2|16159.9|16162.9|16158.6|16165.6|16159.9|16162.9|16158.3|25
1720647300000|2024-07-10 21:35:00|16163.1|16158.5|16161.4|16157.3|16163.2|16158.8|16161.4|16157.3|22
1720647600000|2024-07-10 21:40:00|16161.1|16157|16161|16157.3|16161.3|16157.3|16160.9|16156.6|16
1720647900000|2024-07-10 21:45:00|16161.1|16156.7|16160.1|16154.8|16161.1|16156.7|16159.8|16154.7|10
1720648200000|2024-07-10 21:50:00|16160.3|16154.7|16160.1|16154.9|16160.3|16155|16160|16154.5|8
1720648500000|2024-07-10 21:55:00|16160.2|16154.8|16159.8|16154.8|16160.6|16154.8|16159.8|16154.1|12
1720648800000|2024-07-10 22:00:00|16159.9|16154.7|16163.6|16160.2|16166.6|16160.8|16159.9|16154.4|136
1720649100000|2024-07-10 22:05:00|16163.1|16160.7|16162.8|16160.5|16163.3|16161.2|16162.2|16160.5|26
1720649400000|2024-07-10 22:10:00|16161.7|16159.4|16160.1|16158.3|16161.7|16159.4|16159.5|16157.3|43
1720649700000|2024-07-10 22:15:00|16160.3|16158.6|16161.6|16159.9|16161.6|16160.2|16160.1|16158.4|39
1720650000000|2024-07-10 22:20:00|16161.5|16159.6|16162.3|16161.3|16162.5|16161.5|16160.1|16158.8|90
1720650300000|2024-07-10 22:25:00|16162.4|16161.4|16160.8|16159.8|16162.5|16161.5|16160.6|16159.7|35
1720650600000|2024-07-10 22:30:00|16160.7|16159.7|16160.9|16159.1|16161.8|16160.1|16160.6|16159.1|38
1720650900000|2024-07-10 22:35:00|16160.8|16159|16159.6|16158.6|16160.9|16159.7|16159.3|16158.3|55
1720651200000|2024-07-10 22:40:00|16159.7|16158.7|16158.7|16157.7|16159.7|16158.7|16158|16157.1|59
1720651500000|2024-07-10 22:45:00|16159.2|16158.2|16159.7|16158.7|16160|16159|16158.3|16157.4|44
1720651800000|2024-07-10 22:50:00|16159.4|16158.4|16159.6|16158.6|16159.7|16158.8|16159.3|16158.4|25
1720652100000|2024-07-10 22:55:00|16159.4|16158.7|16159.6|16158.9|16159.6|16158.9|16159.2|16158.5|7
1720652400000|2024-07-10 23:00:00|16159.5|16158.8|16159.9|16158.9|16159.9|16158.9|16158.4|16157.4|38
1720652700000|2024-07-10 23:05:00|16160.2|16159.2|16158.3|16157.6|16160.2|16159.2|16158.2|16157.3|39
1720653000000|2024-07-10 23:10:00|16158.4|16157.7|16158.3|16157.3|16159.9|16159|16158.2|16157.3|60
1720653300000|2024-07-10 23:15:00|16158.4|16157.4|16157.3|16156.3|16158.5|16157.7|16156.2|16155.2|54
1720653600000|2024-07-10 23:20:00|16157.2|16156.2|16156.9|16155.9|16157.2|16156.2|16156.8|16155.8|56
1720653900000|2024-07-10 23:25:00|16157.1|16156.1|16159.8|16158.8|16159.9|16158.9|16157|16156|36
1720654200000|2024-07-10 23:30:00|16159.9|16158.9|16161.4|16160.4|16162.9|16161.9|16159.7|16158.8|48
1720654500000|2024-07-10 23:35:00|16161.3|16160.3|16162.1|16161.4|16162.1|16161.4|16160.9|16160.1|41
1720654800000|2024-07-10 23:40:00|16162.4|16161.7|16164|16163|16164.2|16163.2|16161.1|16160.4|69
1720655100000|2024-07-10 23:45:00|16164.1|16163.1|16163.9|16162.9|16164.1|16163.2|16163.5|16162.7|30
1720655400000|2024-07-10 23:50:00|16164|16163|16162.6|16161.9|16164.2|16163.5|16162.4|16161.5|60
1720655700000|2024-07-10 23:55:00|16162.4|16161.7|16159.9|16159.2|16162.6|16161.9|16159.3|16158.5|67
1720656000000|2024-07-11 00:00:00|16159.1|16158.4|16155.5|16154.8|16159.1|16158.4|16153|16152.3|240
1720656300000|2024-07-11 00:05:00|16155.3|16154.6|16157|16156|16158|16157.3|16155.3|16154.6|124
1720656600000|2024-07-11 00:10:00|16156.7|16155.7|16155.8|16155.1|16157.1|16156.1|16153.8|16152.8|108
1720656900000|2024-07-11 00:15:00|16155.7|16155|16156.2|16155.5|16156.6|16155.9|16153.1|16152.4|96
1720657200000|2024-07-11 00:20:00|16156.1|16155.4|16157.8|16157.1|16159.6|16158.9|16155.6|16154.9|86
1720657500000|2024-07-11 00:25:00|16157.6|16156.9|16154.2|16153.5|16157.7|16157|16152.7|16152|94
1720657800000|2024-07-11 00:30:00|16154.3|16153.3|16153.5|16152.5|16154.8|16153.9|16150.9|16150.2|86
1720658100000|2024-07-11 00:35:00|16153.7|16152.7|16154.6|16153.9|16156.7|16155.7|16153.6|16152.6|94
1720658400000|2024-07-11 00:40:00|16154.4|16153.7|16148.8|16148.1|16155.5|16154.8|16148.1|16147.1|156
1720658700000|2024-07-11 00:45:00|16148.6|16147.9|16148.9|16148.2|16150.7|16149.9|16148|16147|97
1720659000000|2024-07-11 00:50:00|16149|16148.3|16159.4|16158.4|16162|16161|16148.8|16148.1|523
1720659300000|2024-07-11 00:55:00|16159.8|16159.1|16157.3|16156.3|16160.3|16159.1|16155.9|16154.9|263
1720659600000|2024-07-11 01:00:00|16157.2|16156.2|16161.3|16160.6|16162.3|16161.3|16157.2|16156.2|109
1720659900000|2024-07-11 01:05:00|16161.4|16160.7|16161.1|16160.4|16161.4|16160.7|16158.6|16157.6|91
1720660200000|2024-07-11 01:10:00|16161|16160.3|16163.8|16162.8|16164.1|16163.4|16159.6|16158.9|68
1720660500000|2024-07-11 01:15:00|16163.9|16162.9|16162.2|16161.2|16166.4|16165.7|16162.1|16161.1|114
1720660800000|2024-07-11 01:20:00|16162.3|16161.3|16165.9|16165.2|16166.2|16165.5|16160.9|16159.9|137
1720661100000|2024-07-11 01:25:00|16165.6|16164.9|16163.5|16162.8|16166.5|16165.8|16163|16162.3|71
1720661400000|2024-07-11 01:30:00|16163.7|16163|16163.6|16162.9|16163.7|16163|16162.3|16161.5|61
1720661700000|2024-07-11 01:35:00|16163.5|16162.8|16162.2|16161.2|16163.5|16162.8|16161.4|16160.4|70
1720662000000|2024-07-11 01:40:00|16162.3|16161.3|16159.4|16158.7|16162.4|16161.5|16159.1|16158.1|77
1720662300000|2024-07-11 01:45:00|16159.3|16158.6|16156.6|16155.9|16159.3|16158.6|16156.4|16155.4|75
1720662600000|2024-07-11 01:50:00|16156.7|16155.7|16159.9|16159.2|16162.2|16161.5|16156.6|16155.6|118
1720662900000|2024-07-11 01:55:00|16159.8|16159.1|16158.8|16158.1|16159.9|16159.2|16158.2|16157.5|69
1720663200000|2024-07-11 02:00:00|16158.7|16158|16154.1|16153.4|16159.3|16158.6|16153.9|16153.2|93
1720663500000|2024-07-11 02:05:00|16154.3|16153.6|16158.5|16157.8|16159.9|16159.2|16154.3|16153.6|125
1720663800000|2024-07-11 02:10:00|16158.6|16157.9|16158.9|16158.2|16159.3|16158.6|16156.9|16156.2|82
1720664100000|2024-07-11 02:15:00|16158.6|16157.9|16161.3|16160.6|16162|16161.3|16158.6|16157.9|91
1720664400000|2024-07-11 02:20:00|16161.2|16160.5|16161.9|16161.2|16162.3|16161.5|16160.7|16160|42
1720664700000|2024-07-11 02:25:00|16161.8|16161.1|16159.9|16159.2|16161.9|16161.2|16159.5|16158.8|55
1720665000000|2024-07-11 02:30:00|16160.3|16159.6|16161.1|16160.1|16162.1|16161.4|16160.3|16159.6|51
1720665300000|2024-07-11 02:35:00|16161|16160|16160.6|16159.9|16161.4|16160.5|16159.4|16158.7|57
1720665600000|2024-07-11 02:40:00|16160.7|16160|16161.1|16160.4|16163.5|16162.8|16160.6|16159.9|80
1720665900000|2024-07-11 02:45:00|16161|16160.3|16159.6|16158.6|16162.4|16161.7|16159.6|16158.6|89
1720666200000|2024-07-11 02:50:00|16159.5|16158.5|16159.1|16158.1|16160.4|16159.7|16157.9|16157.1|88
1720666500000|2024-07-11 02:55:00|16159.2|16158.2|16166|16165|16167.2|16166.5|16159.2|16158.2|207
1720666800000|2024-07-11 03:00:00|16165.9|16165.3|16166.9|16166.2|16167.2|16166.5|16163.6|16162.9|260
1720667100000|2024-07-11 03:05:00|16166.1|16165.4|16166.5|16165.8|16167.6|16166.9|16164.5|16163.8|127
1720667400000|2024-07-11 03:10:00|16166.3|16165.6|16167.6|16166.9|16168.2|16167.5|16166|16165.3|70
1720667700000|2024-07-11 03:15:00|16167.7|16167|16164.1|16163.1|16167.7|16167|16162.6|16161.9|153
1720668000000|2024-07-11 03:20:00|16164|16163|16165|16164|16166.7|16165.7|16163.3|16162.4|157
1720668300000|2024-07-11 03:25:00|16165.6|16164.6|16167.2|16166.5|16168.7|16168|16165.6|16164.6|100
1720668600000|2024-07-11 03:30:00|16167.3|16166.3|16167.4|16166.4|16168.9|16168|16167.2|16165.8|64
1720668900000|2024-07-11 03:35:00|16167.6|16166.1|16167.3|16166.3|16167.8|16166.9|16165.6|16164.6|70
1720669200000|2024-07-11 03:40:00|16167.2|16166.2|16167.4|16166.7|16167.5|16166.8|16166.1|16165.4|69
1720669500000|2024-07-11 03:45:00|16167.7|16167|16167.9|16167.2|16168.4|16167.7|16167.1|16166.3|44
1720669800000|2024-07-11 03:50:00|16167.6|16166.9|16167.2|16166.2|16168|16167.3|16166.1|16165.1|75
1720670100000|2024-07-11 03:55:00|16166.9|16165.9|16164.3|16163.3|16167.1|16166.1|16164.3|16163.3|117
1720670400000|2024-07-11 04:00:00|16164.2|16163.5|16164.1|16163.4|16164.5|16163.8|16163.8|16163.1|30
1720670700000|2024-07-11 04:05:00|16164|16163.3|16163.1|16162.4|16164|16163.3|16163|16162.3|16
1720671000000|2024-07-11 04:10:00|16163.2|16162.5|16164.4|16163.7|16164.6|16163.9|16162.7|16162|50
1720671300000|2024-07-11 04:15:00|16164.3|16163.6|16167|16166.3|16167|16166.3|16164.3|16163.6|42
1720671600000|2024-07-11 04:20:00|16166.8|16166.1|16167|16166.3|16168.6|16167.9|16166.8|16166.1|44
1720671900000|2024-07-11 04:25:00|16166.9|16166.2|16167.2|16166.5|16167.7|16167|16166.6|16165.9|26
1720672200000|2024-07-11 04:30:00|16167.3|16166.2|16167.1|16166.1|16167.4|16166.4|16166.8|16165.8|33
1720672500000|2024-07-11 04:35:00|16167.2|16166.2|16167.3|16166.3|16167.5|16166.7|16167.1|16166.1|21
1720672800000|2024-07-11 04:40:00|16168.2|16167.2|16167|16166|16168.7|16167.9|16166.6|16165.6|65
1720673100000|2024-07-11 04:45:00|16167.1|16166.1|16168|16167.3|16170|16169|16167|16166.1|72
1720673400000|2024-07-11 04:50:00|16168.2|16167.5|16169.5|16168.5|16169.9|16168.9|16167.2|16166.5|46
1720673700000|2024-07-11 04:55:00|16169.6|16168.6|16169.1|16168.4|16169.9|16168.9|16168.6|16167.6|35
1720674000000|2024-07-11 05:00:00|16169.2|16168.5|16170.9|16170.2|16170.9|16170.2|16169.1|16168.4|75
1720674300000|2024-07-11 05:05:00|16171|16170.3|16170.8|16169.8|16171.4|16170.7|16170.4|16169.4|37
1720674600000|2024-07-11 05:10:00|16170.7|16169.7|16170.7|16169.7|16170.8|16169.8|16169.4|16168.1|65
1720674900000|2024-07-11 05:15:00|16170.3|16169.3|16170.3|16169.3|16170.9|16169.8|16169.3|16168.1|59
1720675200000|2024-07-11 05:20:00|16170.5|16169|16170.5|16169.8|16171|16170.3|16170.2|16169|46
1720675500000|2024-07-11 05:25:00|16170.7|16170|16171.4|16170.4|16172.3|16171.6|16170.5|16169.8|57
1720675800000|2024-07-11 05:30:00|16171.6|16170.6|16170.9|16169.9|16171.7|16170.7|16170.5|16169.8|67
1720676100000|2024-07-11 05:35:00|16171|16170|16169.9|16168.9|16171.1|16170.4|16168.2|16167.2|69
1720676400000|2024-07-11 05:40:00|16169.8|16168.8|16170.2|16169.2|16171.5|16170.6|16169.6|16168.6|61
1720676700000|2024-07-11 05:45:00|16170.3|16169.3|16171.1|16170.4|16171.3|16170.6|16170.3|16169.3|50
1720677000000|2024-07-11 05:50:00|16171|16170.3|16171|16170|16171.2|16170.5|16169.4|16168.7|40
1720677300000|2024-07-11 05:55:00|16171.1|16170.1|16169.7|16169|16171.4|16170.4|16167.3|16166.3|108
1720677600000|2024-07-11 06:00:00|16170.1|16169.4|16174.8|16173.8|16175.6|16174.9|16169.6|16168.7|194
1720677900000|2024-07-11 06:05:00|16174.9|16173.9|16172.7|16172|16175.5|16174.5|16170.9|16169.9|117
1720678200000|2024-07-11 06:10:00|16172.6|16171.9|16173.8|16173.1|16174.1|16173.4|16171.4|16170.5|112
1720678500000|2024-07-11 06:15:00|16174|16173|16172.6|16171.9|16174.9|16174.2|16172.6|16171.9|76
1720678800000|2024-07-11 06:20:00|16172.9|16172.2|16172.8|16172.1|16173.1|16172.4|16172.1|16171.4|34
1720679100000|2024-07-11 06:25:00|16172.7|16172|16170.2|16169.2|16172.8|16172.1|16169.8|16169.1|91
1720679400000|2024-07-11 06:30:00|16170|16169|16171.1|16170.4|16172.8|16172.1|16169.7|16168.7|118
1720679700000|2024-07-11 06:35:00|16171.3|16170.3|16171.4|16170.7|16172.6|16171.7|16171.2|16170.2|57
1720680000000|2024-07-11 06:40:00|16171.2|16170.5|16171.2|16170.5|16171.4|16170.7|16169.8|16168.8|79
1720680300000|2024-07-11 06:45:00|16171.1|16170.4|16172.3|16171.3|16172.6|16171.9|16169.7|16169|77
1720680600000|2024-07-11 06:50:00|16172.4|16171.4|16172.6|16171.6|16173.5|16172.8|16171.9|16170.9|76
1720680900000|2024-07-11 06:55:00|16172.7|16171.7|16173.5|16172.8|16174|16173.2|16172.6|16171.6|48
1720681200000|2024-07-11 07:00:00|16173.7|16173|16174.8|16173.8|16176.4|16175.5|16173.5|16172.8|76
1720681500000|2024-07-11 07:05:00|16174.7|16173.7|16173.2|16172.5|16175.1|16174.3|16173.1|16172.4|88
1720681800000|2024-07-11 07:10:00|16173.3|16172.6|16172.8|16172.1|16174.3|16173.3|16172.2|16171.5|53
1720682100000|2024-07-11 07:15:00|16172.9|16172.2|16170|16169|16173|16172.3|16170|16169|77
1720682400000|2024-07-11 07:20:00|16170.1|16169.1|16163.5|16162.5|16170.3|16169.3|16163.5|16162.5|181
1720682700000|2024-07-11 07:25:00|16163.6|16162.6|16161.9|16160.9|16166.5|16165.5|16161.4|16160.4|181
1720683000000|2024-07-11 07:30:00|16161.8|16160.8|16160.5|16159.5|16165.5|16164.5|16160.4|16159.4|221
1720683300000|2024-07-11 07:35:00|16160.4|16159.4|16155.6|16154.6|16160.4|16159.4|16154.8|16153.9|224
1720683600000|2024-07-11 07:40:00|16155.5|16154.5|16159|16158|16160.4|16159|16155.1|16154.1|230
1720683900000|2024-07-11 07:45:00|16159.2|16158.2|16162.4|16161.4|16163.8|16162.8|16158.9|16157.9|165
1720684200000|2024-07-11 07:50:00|16162.3|16161.3|16163.9|16162.9|16165|16164|16162.3|16161.2|88
1720684500000|2024-07-11 07:55:00|16164|16163|16163.8|16163.1|16166.6|16165.8|16162.5|16161.8|135
1720684800000|2024-07-11 08:00:00|16163.9|16163.2|16161.2|16160.2|16164|16163.2|16158|16157.3|212
1720685100000|2024-07-11 08:05:00|16161.1|16160.1|16157|16156.3|16161.2|16160.2|16156.6|16155.9|120
1720685400000|2024-07-11 08:10:00|16156.9|16156.2|16158.9|16157.9|16159.8|16158.8|16156.8|16156.1|147
1720685700000|2024-07-11 08:15:00|16158.8|16157.8|16157.1|16156.1|16159.1|16158.1|16157|16156|90
1720686000000|2024-07-11 08:20:00|16157.2|16156.2|16157.1|16156.4|16158.1|16157.4|16157|16156.1|71
1720686300000|2024-07-11 08:25:00|16157.2|16156.5|16160.2|16159.2|16160.9|16159.9|16156.7|16156|115
1720686600000|2024-07-11 08:30:00|16160|16159.3|16160.2|16159.5|16161.4|16160.7|16159.8|16159.1|57
1720686900000|2024-07-11 08:35:00|16160.1|16159.4|16159.6|16158.9|16161.3|16160.6|16159.5|16158.8|72
1720687200000|2024-07-11 08:40:00|16159.7|16159|16157|16156.3|16159.7|16159|16156.7|16156|80
1720687500000|2024-07-11 08:45:00|16157.2|16156.5|16154.4|16153.7|16158.4|16157.7|16154|16153.3|95
1720687800000|2024-07-11 08:50:00|16154.3|16153.6|16150.7|16150|16154.4|16153.7|16150.5|16149.8|92
1720688100000|2024-07-11 08:55:00|16150.8|16150.1|16153.4|16152.7|16154.8|16154.1|16150.8|16150.1|152
1720688400000|2024-07-11 09:00:00|16153.5|16152.8|16150.8|16150.1|16154.8|16153.8|16150.6|16149.6|164
1720688700000|2024-07-11 09:05:00|16150.7|16150|16152.4|16151.4|16153.7|16152.7|16149.2|16148.2|172
1720689000000|2024-07-11 09:10:00|16152.5|16151.5|16150.9|16150.2|16153.1|16152.1|16150.5|16149.8|115
1720689300000|2024-07-11 09:15:00|16150.8|16150.1|16152.1|16151.1|16154.4|16153|16150.6|16149.9|112
1720689600000|2024-07-11 09:20:00|16151.9|16150.9|16148.2|16147.5|16152.2|16151.2|16147.6|16146.9|138
1720689900000|2024-07-11 09:25:00|16148.3|16147.6|16149.8|16148.8|16150.1|16149.4|16147.7|16147|93
1720690200000|2024-07-11 09:30:00|16149.9|16148.9|16150.9|16149.9|16152.2|16151.2|16149.5|16148.5|103
1720690500000|2024-07-11 09:35:00|16151|16150|16153.1|16152.1|16153.3|16152.2|16150.8|16149.8|97
1720690800000|2024-07-11 09:40:00|16152.9|16151.9|16152.2|16151.2|16153.2|16152.2|16151.2|16150.2|78
1720691100000|2024-07-11 09:45:00|16152.3|16151.3|16153.7|16152.7|16154|16152.8|16152.2|16151.2|62
1720691400000|2024-07-11 09:50:00|16153.8|16152.8|16155.6|16154.6|16156.3|16155|16153.8|16152.8|67
1720691700000|2024-07-11 09:55:00|16155.7|16154.7|16155.3|16154.3|16156.3|16155.3|16154.8|16154.1|94
1720692000000|2024-07-11 10:00:00|16155.4|16154.4|16153.6|16152.6|16156.7|16155.6|16153.3|16152.3|87
1720692300000|2024-07-11 10:05:00|16153.5|16152.5|16154.5|16153.8|16154.5|16153.8|16151|16150|92
1720692600000|2024-07-11 10:10:00|16154.3|16153.6|16155.1|16154.4|16156|16155.3|16154.3|16153.6|74
1720692900000|2024-07-11 10:15:00|16155.5|16154.8|16155.7|16154.7|16155.7|16155|16154.3|16153.3|65
1720693200000|2024-07-11 10:20:00|16155.6|16154.9|16154.5|16153.8|16156|16155.3|16153.8|16153.1|85
1720693500000|2024-07-11 10:25:00|16154.6|16153.9|16155.5|16154.8|16155.9|16155.1|16154.6|16153.6|41
1720693800000|2024-07-11 10:30:00|16155.3|16154.5|16158.5|16157.8|16158.9|16157.9|16155.3|16154.4|78
1720694100000|2024-07-11 10:35:00|16158.3|16157.6|16155.7|16154.7|16158.5|16157.8|16155.3|16154.5|39
1720694400000|2024-07-11 10:40:00|16155.5|16154.5|16155.7|16154.7|16157|16156.2|16155.3|16154.4|40
1720694700000|2024-07-11 10:45:00|16155.5|16154.5|16155.2|16154.2|16155.8|16154.8|16154.3|16153.3|86
1720695000000|2024-07-11 10:50:00|16155.3|16154.3|16155.6|16154.6|16155.8|16154.8|16154.3|16153.3|81
1720695300000|2024-07-11 10:55:00|16155.8|16154.8|16155.2|16154.5|16157.3|16156.3|16155.2|16154.3|96
1720695600000|2024-07-11 11:00:00|16155.4|16154.7|16155.7|16154.7|16155.7|16154.8|16154.6|16153.8|56
1720695900000|2024-07-11 11:05:00|16156|16155.3|16155.2|16154.2|16156.6|16155.7|16155.2|16154.2|90
1720696200000|2024-07-11 11:10:00|16155|16154|16157.4|16155.9|16157.4|16156.1|16154.4|16153.4|95
1720696500000|2024-07-11 11:15:00|16157.5|16157.1|16158.5|16157.8|16159.7|16158.7|16157.5|16157.1|72
1720696800000|2024-07-11 11:20:00|16158.1|16157.4|16156.9|16156.2|16158.3|16157.6|16156.9|16156.2|36
1720697100000|2024-07-11 11:25:00|16156.8|16156.1|16156.7|16156|16158.3|16157.6|16156.4|16155.7|54
1720697400000|2024-07-11 11:30:00|16156.8|16156.1|16156.7|16156|16158|16157.3|16156.7|16156|44
1720697700000|2024-07-11 11:35:00|16156.8|16156.1|16155.8|16155.1|16157.2|16156.5|16155.6|16154.9|49
1720698000000|2024-07-11 11:40:00|16155.6|16154.9|16156.6|16155.9|16156.9|16156.1|16155.6|16154.9|34
1720698300000|2024-07-11 11:45:00|16156.7|16156|16155.5|16154.8|16156.9|16156|16155.4|16154.7|24
1720698600000|2024-07-11 11:50:00|16155.2|16154.5|16155.3|16154.6|16155.4|16154.7|16154.8|16154.1|29
1720698900000|2024-07-11 11:55:00|16155.2|16154.5|16154.3|16153.3|16155.8|16154.8|16154.1|16153|44
1720699200000|2024-07-11 12:00:00|16154.2|16153.2|16155.6|16154.9|16155.7|16155|16151.5|16150.2|208
1720699500000|2024-07-11 12:05:00|16155.3|16154.6|16156.7|16156|16157|16156|16154.7|16154|137
1720699800000|2024-07-11 12:10:00|16156.6|16155.9|16159.9|16158.9|16160.1|16159.4|16156.2|16155.5|140
1720700100000|2024-07-11 12:15:00|16159.8|16158.8|16159.4|16158.7|16161.4|16160.4|16159.1|16158.4|148
1720700400000|2024-07-11 12:20:00|16159.5|16158.5|16161.7|16161|16162.2|16161.5|16159.4|16158.5|227
1720700700000|2024-07-11 12:25:00|16161.6|16160.9|16162.1|16156.1|16165.4|16161.9|16157.3|16155.3|281
1720701000000|2024-07-11 12:30:00|16162.2|16156.2|16086.2|16085.2|16162.2|16156.2|16066.5|16065.5|2782
1720701300000|2024-07-11 12:35:00|16086.3|16085.3|16096.8|16096.1|16103.6|16102.1|16083.5|16082.5|1681
1720701600000|2024-07-11 12:40:00|16096.7|16096|15877.5|15871.5|16101.1|16100.1|15852.5|15846.5|3593
1720701900000|2024-07-11 12:45:00|15878.8|15872.8|15854.4|15849.7|15970.9|15964.9|15854.1|15849.4|4032
1720702200000|2024-07-11 12:50:00|15854.8|15850|15884.9|15880.2|15926.5|15920.5|15839.6|15833.6|3905
1720702500000|2024-07-11 12:55:00|15884.4|15879.6|15867.4|15863.4|15920.7|15918.2|15849.4|15845.1|3640
1720702800000|2024-07-11 13:00:00|15867.3|15863.3|15786.9|15784.1|15867.3|15864.8|15786.9|15783.9|4056
1720703100000|2024-07-11 13:05:00|15787.4|15784.6|15758.5|15756.1|15803.4|15799|15744.7|15739.6|3826
1720703400000|2024-07-11 13:10:00|15758.8|15756.3|15835.3|15833|15837.7|15835.2|15758.2|15755.7|3162
1720703700000|2024-07-11 13:15:00|15835.6|15834|15837.1|15835|15855|15853.2|15811.3|15809.3|2803
1720704000000|2024-07-11 13:20:00|15837|15835.1|15858.5|15856.8|15859.8|15857.9|15831.7|15830|2425
1720704300000|2024-07-11 13:25:00|15858.9|15856.7|15854.4|15852.6|15863.3|15861.4|15846.7|15845.1|2094
1720704600000|2024-07-11 13:30:00|15854.3|15852.7|15851|15849.2|15898.3|15896.7|15793|15788.8|2772
1720704900000|2024-07-11 13:35:00|15851.1|15849.3|15861.1|15859.4|15873.8|15869.1|15837.3|15834.1|2137
1720705200000|2024-07-11 13:40:00|15861.3|15859.7|15865|15863.3|15884.2|15882.9|15860.9|15858.9|1777
1720705500000|2024-07-11 13:45:00|15864.7|15863|15867.1|15866.1|15873.5|15871.8|15829.4|15823.4|1488
1720705800000|2024-07-11 13:50:00|15866.9|15865.9|15856.4|15855.4|15877.8|15876|15851.7|15850|1116
1720706100000|2024-07-11 13:55:00|15856.2|15855.2|15862.2|15859.7|15869.3|15867.4|15846.1|15842.5|1310
1720706400000|2024-07-11 14:00:00|15862|15859.6|15836.1|15834.2|15863.4|15861.4|15835.9|15834|1470
1720706700000|2024-07-11 14:05:00|15836.4|15834.5|15844|15842.3|15856|15854.1|15836.4|15834.5|1297
1720707000000|2024-07-11 14:10:00|15843.9|15842.2|15849.4|15847.4|15849.6|15847.9|15836.6|15834.7|1212
1720707300000|2024-07-11 14:15:00|15848.9|15847|15844.6|15842.1|15857.4|15856.3|15838.5|15837.1|1175
1720707600000|2024-07-11 14:20:00|15844.5|15842.2|15860.1|15857.8|15862.8|15861.5|15842.6|15840.5|1404
1720707900000|2024-07-11 14:25:00|15860.2|15858|15873.6|15872.6|15873.6|15872.6|15855|15854|897
1720708200000|2024-07-11 14:30:00|15873.8|15872.8|15862.7|15861.7|15873.8|15872.8|15858|15857|642
1720708500000|2024-07-11 14:35:00|15862.6|15861.6|15852.8|15850.8|15870.2|15869.2|15850.9|15849.9|922
1720708800000|2024-07-11 14:40:00|15852.7|15850.9|15870|15868.1|15873.9|15872.8|15851.5|15850.2|934
1720709100000|2024-07-11 14:45:00|15869.9|15867.8|15870|15869|15879.9|15878.9|15867.6|15865.9|633
1720709400000|2024-07-11 14:50:00|15870.2|15869.2|15867.7|15866.7|15870.2|15869.2|15856.9|15855.9|872
1720709700000|2024-07-11 14:55:00|15868.6|15867.1|15855.9|15855.2|15869|15867.7|15852.5|15851.5|1130
1720710000000|2024-07-11 15:00:00|15855.7|15855|15855.7|15854.7|15864.4|15863.4|15853.6|15852.6|877
1720710300000|2024-07-11 15:05:00|15855.6|15854.6|15851.4|15850.4|15863.7|15862.7|15845.9|15844.9|1152
1720710600000|2024-07-11 15:10:00|15851.3|15850.3|15856.8|15855.8|15859.8|15858.8|15847.1|15846.1|685
1720710900000|2024-07-11 15:15:00|15856.9|15855.9|15854.7|15853.7|15863.4|15862.4|15851.7|15850.7|486
1720711200000|2024-07-11 15:20:00|15855|15854|15859.5|15855.9|15862.4|15860|15850.8|15849.8|483
1720711500000|2024-07-11 15:25:00|15859.6|15856.1|15855|15854|15862.9|15861.9|15851.7|15850.7|480
1720711800000|2024-07-11 15:30:00|15854.8|15853.8|15853.6|15852.6|15857|15856|15852.2|15851.2|414
1720712100000|2024-07-11 15:35:00|15853|15852|15855|15854|15857.6|15856.6|15852.6|15851.6|294
1720712400000|2024-07-11 15:40:00|15854.9|15853.9|15859.1|15858.1|15860.1|15859.1|15853.2|15852.2|342
1720712700000|2024-07-11 15:45:00|15859.2|15858.2|15857.6|15856.6|15863.5|15862.5|15854.9|15853.9|417
1720713000000|2024-07-11 15:50:00|15857.5|15856.5|15853.1|15852.1|15857.6|15856.6|15850.3|15849.3|262
1720713300000|2024-07-11 15:55:00|15853.2|15852.2|15858.7|15857.7|15860.3|15859.3|15853|15852|287
1720713600000|2024-07-11 16:00:00|15859|15858|15861.1|15860.1|15862.3|15861.3|15857.2|15856.2|228
1720713900000|2024-07-11 16:05:00|15860.9|15859.9|15860|15859.3|15862.1|15861.2|15858.2|15857.2|148
1720714200000|2024-07-11 16:10:00|15859.9|15859.2|15861.2|15860.5|15861.6|15860.9|15857.9|15856.9|147
1720714500000|2024-07-11 16:15:00|15861.4|15860.7|15857.5|15856.5|15861.7|15861|15857.3|15856.3|136
1720714800000|2024-07-11 16:20:00|15857.4|15856.4|15857.4|15856.4|15857.8|15856.6|15854.5|15853.4|201
1720715100000|2024-07-11 16:25:00|15857.5|15856.5|15859.1|15857.5|15859.5|15858|15854.6|15853.7|278
1720715400000|2024-07-11 16:30:00|15859|15857.4|15856.2|15854.6|15860.2|15859.1|15854|15852.9|317
1720715700000|2024-07-11 16:35:00|15855.7|15854.5|15861.4|15860.4|15862.2|15861.2|15854.4|15852.9|185
1720716000000|2024-07-11 16:40:00|15861.3|15860.3|15858.9|15857.9|15864.1|15863.4|15858.8|15857.8|175
1720716300000|2024-07-11 16:45:00|15858.7|15857.7|15860.3|15859.3|15862.7|15861.7|15855.3|15854.2|486
1720716600000|2024-07-11 16:50:00|15860|15859|15859.8|15858.8|15860.2|15859.2|15856.5|15855.4|368
1720716900000|2024-07-11 16:55:00|15859.9|15858.9|15857.3|15856.3|15865|15864|15857.1|15856.1|459
1720717200000|2024-07-11 17:00:00|15857.4|15856.4|15871|15870.3|15873.7|15872.7|15856.1|15854.9|772
1720717500000|2024-07-11 17:05:00|15871.1|15870.4|15861.9|15860.9|15872.6|15871.6|15858.7|15857.7|504
1720717800000|2024-07-11 17:10:00|15861.8|15860.8|15860.3|15858.7|15863.3|15861.7|15858.4|15856.7|599
1720718100000|2024-07-11 17:15:00|15860.2|15858.8|15864|15863|15866.6|15865.4|15859.2|15858.2|352
1720718400000|2024-07-11 17:20:00|15863.9|15862.9|15864.2|15863.2|15865.8|15864.8|15861|15859.9|306
1720718700000|2024-07-11 17:25:00|15864.5|15863|15870.4|15868.4|15870.4|15869.1|15862.7|15861.2|360
1720719000000|2024-07-11 17:30:00|15870.2|15868.2|15873.8|15873.1|15874|15873.3|15867|15866|360
1720719300000|2024-07-11 17:35:00|15873.7|15873|15875.5|15874.8|15877.6|15876.7|15870.5|15869.8|272
1720719600000|2024-07-11 17:40:00|15875.7|15875|15875.2|15874.2|15879.6|15878.9|15875|15874|225
1720719900000|2024-07-11 17:45:00|15875.1|15874.1|15883.3|15882.6|15886.4|15885.5|15874.1|15873.2|390
1720720200000|2024-07-11 17:50:00|15883.5|15882.8|15884.7|15883.7|15889.7|15888.7|15877.6|15876.8|469
1720720500000|2024-07-11 17:55:00|15884.6|15883.6|15881.5|15880.5|15885.1|15884.4|15881.5|15880.5|155
1720720800000|2024-07-11 18:00:00|15880.8|15879.8|15875.5|15874.5|15884.4|15883.2|15875.1|15874.1|256
1720721100000|2024-07-11 18:05:00|15875.4|15874.4|15876.4|15875.7|15878.1|15877.2|15874.8|15873.8|229
1720721400000|2024-07-11 18:10:00|15876.5|15875.8|15881.8|15881.1|15882.9|15881.9|15875.7|15874.7|251
1720721700000|2024-07-11 18:15:00|15881.7|15881|15881.3|15880.6|15886|15885|15881.3|15880.6|289
1720722000000|2024-07-11 18:20:00|15881.2|15880.5|15883.5|15882.8|15886.5|15885.5|15880.8|15879.9|344
1720722300000|2024-07-11 18:25:00|15883.6|15882.9|15887.6|15886.6|15887.6|15886.9|15882.6|15881.9|439
1720722600000|2024-07-11 18:30:00|15887.2|15886.2|15881.4|15880.7|15887.6|15886.6|15880.9|15880.2|282
1720722900000|2024-07-11 18:35:00|15881.5|15880.8|15880.8|15879.3|15883.7|15883|15878|15876.4|336
1720723200000|2024-07-11 18:40:00|15880.5|15879.2|15878.7|15877.7|15881.3|15879.9|15877.3|15875.5|202
1720723500000|2024-07-11 18:45:00|15878.8|15877.8|15876.8|15875.8|15879.3|15877.8|15875.8|15875.1|196
1720723800000|2024-07-11 18:50:00|15876.7|15875.7|15877.1|15876.1|15879.5|15877.9|15875.1|15874.1|156
1720724100000|2024-07-11 18:55:00|15877.3|15876.3|15874.7|15873.1|15877.3|15876.5|15871.9|15870.4|302
1720724400000|2024-07-11 19:00:00|15874.8|15873.2|15874.5|15873.8|15877.3|15875.8|15873.4|15872.7|421
1720724700000|2024-07-11 19:05:00|15874.1|15873.4|15874.7|15873.7|15875.7|15875|15874.1|15873.4|156
1720725000000|2024-07-11 19:10:00|15874.6|15873.6|15875.7|15874.7|15877.2|15876.2|15874.4|15873.6|133
1720725300000|2024-07-11 19:15:00|15875.8|15874.8|15876.7|15875.7|15878.3|15877.3|15875.6|15874.6|146
1720725600000|2024-07-11 19:20:00|15876.5|15875.5|15876.8|15875.8|15878.3|15877|15875.4|15874.4|206
1720725900000|2024-07-11 19:25:00|15876.7|15875.7|15879.4|15878.4|15879.9|15879.2|15876.5|15875.5|237
1720726200000|2024-07-11 19:30:00|15879.3|15878.3|15880.1|15879.1|15880.8|15879.5|15878.1|15877.2|390
1720726500000|2024-07-11 19:35:00|15880.2|15879.2|15880.3|15879.3|15882.1|15880.8|15879.1|15878.4|329
1720726800000|2024-07-11 19:40:00|15880.2|15879.2|15882.6|15880.9|15883.1|15881.4|15879|15878|286
1720727100000|2024-07-11 19:45:00|15882.5|15881|15883|15882|15883.4|15882.1|15881.6|15880.2|314
1720727400000|2024-07-11 19:50:00|15883.3|15881.8|15883.7|15882.1|15884.7|15882.8|15881.8|15880.8|151
1720727700000|2024-07-11 19:55:00|15883.6|15882|15883.1|15882.1|15884|15882.4|15882.1|15881.1|175
1720728000000|2024-07-11 20:00:00|15883.2|15882.2|15883.1|15882.4|15885|15884|15882.6|15881.3|260
1720728300000|2024-07-11 20:05:00|15883.2|15882.5|15884.6|15883.6|15884.7|15883.7|15883.1|15882|101
1720728600000|2024-07-11 20:10:00|15884.8|15883.8|15884.6|15882.9|15885.2|15884.1|15882.4|15881.6|97
1720728900000|2024-07-11 20:15:00|15883.9|15882.2|15883.1|15881.4|15886|15884.6|15882.4|15880.7|115
1720729200000|2024-07-11 20:20:00|15883.4|15881.5|15885.3|15884.3|15886.2|15884.4|15883.1|15881.2|102
1720729500000|2024-07-11 20:25:00|15885.4|15884.4|15890.5|15889|15892.3|15891.1|15885.4|15883.8|149
1720729800000|2024-07-11 20:30:00|15890.6|15888.7|15887.2|15885.1|15890.7|15889|15883.6|15882.2|88
1720730100000|2024-07-11 20:35:00|15887.3|15885.3|15887.3|15885.2|15888.7|15886.4|15887.1|15885|56
1720730400000|2024-07-11 20:40:00|15888.4|15885.4|15887.3|15885.1|15888.6|15886.3|15886.7|15884.2|79
1720730700000|2024-07-11 20:45:00|15887.2|15884.9|15890.6|15888|15891.1|15888.7|15887.1|15884.9|72
1720731000000|2024-07-11 20:50:00|15890.8|15888.1|15890.6|15888|15890.8|15888.1|15887|15884.5|99
1720731300000|2024-07-11 20:55:00|15891.2|15887.5|15886|15879|15895.1|15889.9|15885.8|15878.8|163
1720731600000|2024-07-11 21:00:00|15885.9|15878.9|15889.6|15882.6|15889.6|15882.6|15881.9|15874.9|19
1720731900000|2024-07-11 21:05:00|15889.8|15882.8|15891|15884|15892.3|15885.3|15887|15880|36
1720732200000|2024-07-11 21:10:00|15891.1|15884.1|15891.6|15884.6|15891.6|15884.6|15890|15883|19
1720732500000|2024-07-11 21:15:00|15891.9|15884.9|15892|15885|15892|15885|15891.2|15884.2|9
1720732800000|2024-07-11 21:20:00|15892.1|15885.1|15892.8|15885.8|15892.9|15885.9|15892.1|15885.1|23
1720733100000|2024-07-11 21:25:00|15893.2|15886.2|15893.6|15886.6|15893.7|15886.7|15893.2|15886.2|13
1720733400000|2024-07-11 21:30:00|15893.7|15886.7|15893.4|15886.4|15893.7|15886.7|15893.4|15886.4|10
1720733700000|2024-07-11 21:35:00|15893.5|15886.5|15893.3|15886.3|15893.8|15886.8|15893.3|15886.3|11
1720734000000|2024-07-11 21:40:00|15893.2|15886.2|15892|15885.7|15893.6|15886.6|15892|15885.4|14
1720734300000|2024-07-11 21:45:00|15893.2|15886.2|15893.9|15886.9|15894.9|15887.9|15893.1|15886.1|19
1720734600000|2024-07-11 21:50:00|15894|15887|15896|15889.2|15896.7|15890.2|15894|15887|50
1720734900000|2024-07-11 21:55:00|15895.9|15889.3|15896.4|15891.7|15897.6|15892|15895.9|15889.3|36
1720735200000|2024-07-11 22:00:00|15896.9|15892.4|15918|15912.8|15923.5|15917.9|15895|15888.7|432
1720735500000|2024-07-11 22:05:00|15917.5|15913.3|15925|15922.7|15930|15927.4|15913.5|15908.3|354
1720735800000|2024-07-11 22:10:00|15924.8|15922.6|15913.6|15911.3|15924.9|15922.6|15909.9|15907.5|352
1720736100000|2024-07-11 22:15:00|15913.5|15911.4|15919.7|15917.1|15919.7|15917.8|15913.4|15911.3|411
1720736400000|2024-07-11 22:20:00|15919.6|15917|15921.5|15919.3|15923.1|15921.2|15917.3|15915.5|238
1720736700000|2024-07-11 22:25:00|15921.6|15919.2|15922.6|15920.8|15925.7|15923.4|15920.2|15918.4|244
1720737000000|2024-07-11 22:30:00|15922.5|15920.9|15918.3|15916.7|15922.9|15921.7|15912.5|15910.6|299
1720737300000|2024-07-11 22:35:00|15918.7|15916.8|15920.9|15919.9|15920.9|15919.9|15918.2|15916.6|215
1720737600000|2024-07-11 22:40:00|15920.8|15919.8|15920.6|15919|15922.1|15920.5|15919.1|15917.5|176
1720737900000|2024-07-11 22:45:00|15920.7|15919.1|15917.9|15916.3|15920.8|15919.3|15916.4|15915|185
1720738200000|2024-07-11 22:50:00|15917.8|15916.6|15924.6|15923.1|15926.4|15924.7|15917.3|15916.1|155
1720738500000|2024-07-11 22:55:00|15924.4|15923.4|15927|15926|15929.3|15928|15922.4|15921.2|173
1720738800000|2024-07-11 23:00:00|15926.9|15925.9|15926.4|15925.7|15930.2|15929.5|15924.2|15923.2|190
1720739100000|2024-07-11 23:05:00|15926.3|15925.6|15936.9|15936.2|15938.5|15937.8|15926.2|15925.5|307
1720739400000|2024-07-11 23:10:00|15936.8|15936.1|15938.3|15937.3|15940.1|15939.1|15936.4|15935.4|212
1720739700000|2024-07-11 23:15:00|15938.8|15937.8|15940.2|15939.2|15945.4|15944.4|15938.7|15937.7|343
1720740000000|2024-07-11 23:20:00|15940.5|15938.9|15941.6|15940.6|15943.3|15941.9|15937.5|15936.5|328
1720740300000|2024-07-11 23:25:00|15941.7|15940.7|15806.6|15800.6|15943.9|15942.9|15776.9|15771.4|1880
1720740600000|2024-07-11 23:30:00|15807|15801|15921.8|15915.8|15940|15934|15807|15801|3176
1720740900000|2024-07-11 23:35:00|15921.9|15915.9|15941.2|15937.6|15941.3|15937.6|15916.2|15910.2|2020
1720741200000|2024-07-11 23:40:00|15941.3|15939|15931.6|15929.2|15943.3|15939.8|15928.3|15924.9|1719
1720741500000|2024-07-11 23:45:00|15931.5|15929.1|15813.4|15807.4|15932.2|15929.8|15813|15807|3395
1720741800000|2024-07-11 23:50:00|15813.6|15807.6|15839.9|15833.9|15883.1|15877.1|15812.7|15806.9|3287
1720742100000|2024-07-11 23:55:00|15840.4|15834.4|15832.1|15825.5|15859.3|15852.3|15812.8|15806.1|3377
1720742400000|2024-07-12 00:00:00|15832.4|15825.6|15836.1|15829.1|15865.4|15859.3|15801.5|15795.3|3619
1720742700000|2024-07-12 00:05:00|15835.7|15829.5|15869.8|15862.8|15876.1|15869.6|15830.4|15824.5|2252
1720743000000|2024-07-12 00:10:00|15869.7|15862.7|15874.4|15869|15879.4|15874.3|15843.8|15836.8|1836
1720743300000|2024-07-12 00:15:00|15874.5|15868.9|15864.6|15860.1|15876.9|15872.6|15856.3|15851.4|1591
1720743600000|2024-07-12 00:20:00|15864.8|15860.4|15878.1|15873.8|15884.8|15880.9|15858.7|15854.9|1973
1720743900000|2024-07-12 00:25:00|15877.9|15873|15888.3|15884.8|15889.2|15885.9|15873.5|15869.6|1578
1720744200000|2024-07-12 00:30:00|15888.1|15884.9|15898.4|15895|15898.5|15895.4|15886.3|15883.1|1806
1720744500000|2024-07-12 00:35:00|15898.2|15894.9|15898.7|15895.5|15901.3|15898.1|15892.4|15889|1545
1720744800000|2024-07-12 00:40:00|15898.4|15895.2|15902.3|15899.3|15906.7|15903.4|15893.3|15889.5|1825
1720745100000|2024-07-12 00:45:00|15902.1|15899.4|15891.5|15888.4|15903.7|15900.9|15888.8|15885.7|1774
1720745400000|2024-07-12 00:50:00|15891.4|15888.3|15907.4|15901|15910.2|15907|15890.8|15888|2269
1720745700000|2024-07-12 00:55:00|15906.7|15900.9|15909.6|15906.8|15914.9|15912.3|15906|15899.9|1581
1720746000000|2024-07-12 01:00:00|15909.5|15906.7|15913.6|15911|15924.2|15921|15908.8|15905.7|1833
1720746300000|2024-07-12 01:05:00|15913.5|15910.9|15917.4|15914.1|15922.9|15919.6|15913.3|15910.4|1336
1720746600000|2024-07-12 01:10:00|15917.3|15913.9|15922.1|15919.2|15927.8|15924.4|15917|15913.7|1300
1720746900000|2024-07-12 01:15:00|15922.3|15919.5|15928.2|15926.2|15929.8|15927.8|15921.6|15919|486
1720747200000|2024-07-12 01:20:00|15928.3|15926.3|15914.6|15912|15930.2|15928.2|15913.6|15910.6|650
1720747500000|2024-07-12 01:25:00|15914.5|15911.9|15926.4|15923.6|15926.9|15924.9|15912.8|15910.2|704
1720747800000|2024-07-12 01:30:00|15926.5|15923.9|15919.1|15917.1|15927.3|15924.7|15915.3|15913.2|626
1720748100000|2024-07-12 01:35:00|15919.4|15917.4|15925.3|15922.3|15932.1|15929.6|15917.2|15914.6|660
1720748400000|2024-07-12 01:40:00|15924.8|15922.4|15927.6|15925.6|15930.9|15928.4|15920.7|15918|538
1720748700000|2024-07-12 01:45:00|15927.5|15925.5|15926.1|15923.4|15928.2|15926.2|15919.1|15916.7|447
1720749000000|2024-07-12 01:50:00|15926.9|15923.9|15929.1|15927.1|15930.9|15928.7|15925.5|15923.4|435
1720749300000|2024-07-12 01:55:00|15928.8|15926.8|15937.4|15935.4|15939.8|15937.4|15922.3|15919.6|486
1720749600000|2024-07-12 02:00:00|15937.3|15935.3|15934|15933|15937.6|15935.3|15928.9|15926.9|503
1720749900000|2024-07-12 02:05:00|15933.2|15932.2|15925.4|15923.4|15933.2|15932.2|15879.2|15873.2|1440
1720750200000|2024-07-12 02:10:00|15926.6|15924|15930.8|15928.8|15935.7|15933.2|15926.4|15924|661
1720750500000|2024-07-12 02:15:00|15930.7|15928.7|15932.9|15930.9|15934.8|15932.8|15930|15928|402
1720750800000|2024-07-12 02:20:00|15933|15931|15933.5|15931.5|15937.7|15935.7|15926.4|15924.4|549
1720751100000|2024-07-12 02:25:00|15933.6|15931.6|15936.2|15934.2|15938.6|15936.2|15927.4|15925.4|597
1720751400000|2024-07-12 02:30:00|15936.5|15934|15932.2|15929.7|15938.7|15936.7|15927.6|15925.1|486
1720751700000|2024-07-12 02:35:00|15931.9|15929.9|15930.7|15928.7|15934.6|15932.6|15929.3|15927.3|279
1720752000000|2024-07-12 02:40:00|15930.8|15928.8|15933|15931|15934.8|15932.8|15929.1|15927.1|210
1720752300000|2024-07-12 02:45:00|15932.9|15930.9|15935.4|15933.4|15937.3|15935.3|15930.6|15928.6|192
1720752600000|2024-07-12 02:50:00|15935.5|15933.5|15937.8|15934.9|15940.2|15937.5|15934.5|15932.5|336
1720752900000|2024-07-12 02:55:00|15937.7|15935.1|15932.2|15930.2|15937.7|15935.2|15929.7|15927.5|326
1720753200000|2024-07-12 03:00:00|15931.7|15929.7|15930|15928|15935.2|15932.9|15929.2|15927.2|245
1720753500000|2024-07-12 03:05:00|15929.5|15927.5|15930.4|15928.4|15930.9|15928.9|15926.2|15924.2|218
1720753800000|2024-07-12 03:10:00|15930.3|15928.3|15927.8|15925.8|15931.9|15929.9|15926|15924|157
1720754100000|2024-07-12 03:15:00|15927.7|15925.7|15927.3|15925.3|15929.8|15927.8|15922.8|15920.2|274
1720754400000|2024-07-12 03:20:00|15926.8|15924.8|15918.3|15916.3|15926.8|15924.8|15916.7|15914.2|377
1720754700000|2024-07-12 03:25:00|15918.4|15916.4|15924|15922|15924.1|15922.1|15917.2|15915.2|211
1720755000000|2024-07-12 03:30:00|15924.1|15922.1|15924.9|15922.9|15930.3|15928.3|15924|15922|322
1720755300000|2024-07-12 03:35:00|15925.1|15923.1|15926.8|15924.8|15928|15925.5|15919.9|15917.9|294
1720755600000|2024-07-12 03:40:00|15926.7|15924.7|15925|15923|15927.7|15925.2|15922.1|15920|302
1720755900000|2024-07-12 03:45:00|15924.9|15922.9|15919.6|15917.6|15929.9|15927.5|15917.5|15915.2|238
1720756200000|2024-07-12 03:50:00|15919.5|15917.5|15922.1|15920.1|15924.3|15922.3|15919.5|15917.2|196
1720756500000|2024-07-12 03:55:00|15922.2|15920.2|15924.4|15922.4|15924.6|15922.6|15918.7|15916.7|161
1720756800000|2024-07-12 04:00:00|15924.3|15922.3|15919.7|15918|15924.7|15922.7|15919.6|15917.9|188
1720757100000|2024-07-12 04:05:00|15919.5|15917.8|15918.4|15915.6|15922.3|15920.3|15915|15913|243
1720757400000|2024-07-12 04:10:00|15918.2|15915.5|15919.4|15917.4|15921.1|15919.1|15914.4|15912.4|161
1720757700000|2024-07-12 04:15:00|15919.2|15917.2|15922.3|15920.7|15922.3|15921.1|15914.1|15912.9|373
1720758000000|2024-07-12 04:20:00|15921.1|15920.1|15918.8|15917.2|15921.8|15920.8|15917.9|15916.7|332
1720758300000|2024-07-12 04:25:00|15918.4|15917.4|15919.3|15918.3|15921.7|15920.7|15917|15916|182
1720758600000|2024-07-12 04:30:00|15919.5|15918.5|15918|15917|15920.6|15919.4|15915.2|15914.2|138
1720758900000|2024-07-12 04:35:00|15917.8|15916.8|15912.3|15910.5|15918.3|15917.2|15910.1|15908.8|177
1720759200000|2024-07-12 04:40:00|15912.9|15910.6|15911.4|15910.4|15914.5|15913.3|15910.2|15909.1|207
1720759500000|2024-07-12 04:45:00|15911.3|15910.3|15905.7|15903.9|15913|15912|15904|15902.6|307
1720759800000|2024-07-12 04:50:00|15905.6|15903.7|15911.6|15909.9|15912.2|15910.9|15904|15902.8|265
1720760100000|2024-07-12 04:55:00|15911.7|15910|15911.9|15910.9|15915.9|15914.9|15910.8|15909.8|187
1720760400000|2024-07-12 05:00:00|15911.8|15910.8|15911.5|15910.5|15914.5|15913.5|15909.3|15908.3|203
1720760700000|2024-07-12 05:05:00|15911.7|15910.7|15909.2|15908.2|15913.3|15912.3|15909.2|15908.2|86
1720761000000|2024-07-12 05:10:00|15909|15908|15912.6|15911.6|15912.6|15911.6|15908.1|15907.1|146
1720761300000|2024-07-12 05:15:00|15912.7|15911.7|15905.7|15904.7|15912.9|15911.9|15904.2|15903.2|128
1720761600000|2024-07-12 05:20:00|15906.3|15905.3|15909.3|15908.3|15911.3|15910|15906.2|15905.2|166
1720761900000|2024-07-12 05:25:00|15909.8|15908.8|15909.2|15908.2|15913.4|15912.4|15908.9|15907.9|165
1720762200000|2024-07-12 05:30:00|15908.4|15907.4|15907.4|15906.4|15911.7|15910.7|15897|15896|656
1720762500000|2024-07-12 05:35:00|15907.5|15906.5|15907.1|15906.1|15911.3|15910.2|15905.1|15904.1|333
1720762800000|2024-07-12 05:40:00|15907.3|15906.3|15898.1|15897.1|15908.9|15907.9|15896.4|15895.4|604
1720763100000|2024-07-12 05:45:00|15897.9|15896.9|15895|15892.9|15900.1|15898.9|15887.6|15886.2|612
1720763400000|2024-07-12 05:50:00|15895.1|15893.1|15897.8|15896.8|15900.1|15898.8|15892.8|15891.8|474
1720763700000|2024-07-12 05:55:00|15897.7|15896.7|15904.6|15903.6|15906.7|15905.7|15895|15894|342
1720764000000|2024-07-12 06:00:00|15903.7|15902.7|15914.8|15913.8|15915.7|15914.7|15898.1|15896.4|908
1720764300000|2024-07-12 06:05:00|15914.9|15913.9|15906.7|15905.7|15918.3|15916.6|15906.4|15905.4|426
1720764600000|2024-07-12 06:10:00|15906.9|15905.9|15904.3|15903.3|15907.5|15906.5|15900.8|15899.8|601
1720764900000|2024-07-12 06:15:00|15904.2|15903.2|15904.3|15903.3|15907.5|15906.5|15900.2|15899.2|368
1720765200000|2024-07-12 06:20:00|15904.1|15903.1|15907.3|15905.7|15907.4|15906.1|15896.4|15895.4|439
1720765500000|2024-07-12 06:25:00|15907.7|15906.1|15914.7|15913.7|15916.6|15915.6|15904.6|15903.6|454
1720765800000|2024-07-12 06:30:00|15914.6|15913.6|15913.1|15911.5|15916.4|15915.7|15911.1|15909.6|330
1720766100000|2024-07-12 06:35:00|15912.8|15911.8|15916.2|15915.2|15917.8|15916.8|15911.8|15910.8|229
1720766400000|2024-07-12 06:40:00|15916.3|15915.3|15919|15918|15919.8|15918.6|15913.7|15912.7|355
1720766700000|2024-07-12 06:45:00|15919.1|15918.1|15916.1|15914.6|15922.1|15921.1|15910.5|15909.5|407
1720767000000|2024-07-12 06:50:00|15915.9|15914.5|15910.5|15909.5|15920.5|15919.5|15909.1|15907.8|392
1720767300000|2024-07-12 06:55:00|15910.2|15909.2|15914.4|15913.4|15918.9|15917.9|15906.1|15904.9|459
1720767600000|2024-07-12 07:00:00|15914.3|15913.3|15920.5|15919.5|15922|15921|15912.2|15911.2|388
1720767900000|2024-07-12 07:05:00|15920.6|15919.6|15914.6|15913.9|15920.7|15919.7|15914.6|15913.9|243
1720768200000|2024-07-12 07:10:00|15914.7|15913.7|15926.2|15925.2|15927.5|15926.5|15914.7|15913.7|362
1720768500000|2024-07-12 07:15:00|15926.3|15925.3|15924|15923|15927.6|15926.9|15920.6|15919.8|341
1720768800000|2024-07-12 07:20:00|15924.4|15923.4|15922.9|15921.9|15928.6|15927.6|15921.8|15920.8|275
1720769100000|2024-07-12 07:25:00|15923|15922|15926.6|15925.9|15927.1|15926.4|15921.8|15920.8|230
1720769400000|2024-07-12 07:30:00|15926.5|15925.8|15929.5|15928.5|15930.8|15929.8|15926.5|15925.8|236
1720769700000|2024-07-12 07:35:00|15929.6|15928.6|15923.3|15922.3|15929.7|15928.7|15921.8|15920.8|167
1720770000000|2024-07-12 07:40:00|15924.2|15923.2|15930.9|15929.9|15932.2|15931.2|15920.9|15919.9|284
1720770300000|2024-07-12 07:45:00|15930.8|15929.8|15926.3|15925.3|15932.3|15931.3|15926.3|15925.3|258
1720770600000|2024-07-12 07:50:00|15926.4|15925.4|15927.2|15926.2|15932.8|15931.6|15924.8|15923.8|249
1720770900000|2024-07-12 07:55:00|15927.4|15926.4|15922.4|15921.4|15932.2|15931.2|15920.2|15918.8|354
1720771200000|2024-07-12 08:00:00|15922.5|15921.5|15919.3|15918.3|15927.3|15926.3|15919.3|15918.3|343
1720771500000|2024-07-12 08:05:00|15919.4|15918.4|15920.8|15919.8|15921.9|15920.9|15913|15912|289
1720771800000|2024-07-12 08:10:00|15920.7|15919.7|15922|15921|15925.7|15924.7|15920.3|15919.3|239
1720772100000|2024-07-12 08:15:00|15920.9|15919.9|15920.7|15919.7|15923.6|15922.6|15917.1|15916.1|212
1720772400000|2024-07-12 08:20:00|15920.5|15919.5|15915.9|15914.9|15920.6|15919.5|15915.3|15914.3|210
1720772700000|2024-07-12 08:25:00|15916|15915|15918.4|15917.4|15922.2|15921.2|15915|15914|325
1720773000000|2024-07-12 08:30:00|15918.5|15917.5|15916|15915|15918.6|15917.6|15914.2|15913|305
1720773300000|2024-07-12 08:35:00|15915.8|15914.8|15906.9|15906.2|15916.9|15915.9|15906.5|15905.8|203
1720773600000|2024-07-12 08:40:00|15906.8|15906.1|15908.2|15907.5|15911.7|15910.7|15903.8|15902.8|402
1720773900000|2024-07-12 08:45:00|15908.1|15907.4|15915.9|15914.9|15915.9|15914.9|15906.7|15906|286
1720774200000|2024-07-12 08:50:00|15915.8|15914.8|15909.2|15908.2|15915.9|15914.9|15906.6|15905.6|293
1720774500000|2024-07-12 08:55:00|15909.5|15908.5|15910.8|15910.1|15914.9|15913.9|15909.5|15908.5|267
1720774800000|2024-07-12 09:00:00|15910.9|15909.9|15910.9|15909.9|15914.7|15913.7|15905.1|15904.1|371
1720775100000|2024-07-12 09:05:00|15911|15910|15909.2|15908.2|15913.6|15912.6|15908.7|15907.7|272
1720775400000|2024-07-12 09:10:00|15909.3|15908.3|15910.2|15909.2|15912|15911|15908.6|15907.6|183
1720775700000|2024-07-12 09:15:00|15910|15909|15909.8|15908.8|15910.5|15909.5|15909.3|15908.3|77
1720776000000|2024-07-12 09:20:00|15910.3|15909.3|15918|15917|15920.3|15919.3|15909.9|15908.6|300
1720776300000|2024-07-12 09:25:00|15918.1|15917.1|15916.6|15915.6|15919.7|15918.7|15915.8|15914.8|223
1720776600000|2024-07-12 09:30:00|15916.7|15915.7|15918.5|15917.5|15922.3|15921.3|15914.2|15913.2|267
1720776900000|2024-07-12 09:35:00|15918.4|15917.4|15915.1|15914.1|15919.2|15918.2|15914.9|15913.9|186
1720777200000|2024-07-12 09:40:00|15914.9|15913.9|15917.1|15916.1|15917.1|15916.1|15911.8|15910.8|201
1720777500000|2024-07-12 09:45:00|15917.3|15916.3|15914.1|15913.1|15918.3|15917.3|15913.1|15912.1|177
1720777800000|2024-07-12 09:50:00|15914|15913|15916.6|15915.9|15917.1|15916.1|15913.4|15912.6|157
1720778100000|2024-07-12 09:55:00|15916.8|15916.1|15918.3|15917.3|15920|15919|15916.8|15915.8|134
1720778400000|2024-07-12 10:00:00|15918.4|15917.4|15920.9|15919.9|15920.9|15919.9|15916.7|15915.7|107
1720778700000|2024-07-12 10:05:00|15920.6|15919.6|15919.2|15918.5|15921.4|15920.4|15917.4|15916.4|104
1720779000000|2024-07-12 10:10:00|15919.3|15918.6|15923.6|15922.6|15925.2|15924.2|15918.1|15917.1|200
1720779300000|2024-07-12 10:15:00|15924.1|15923.1|15924.8|15923.8|15926|15925|15923.5|15922.5|119
1720779600000|2024-07-12 10:20:00|15924.7|15923.7|15920.9|15919.9|15925.2|15924.3|15919.5|15918.5|124
1720779900000|2024-07-12 10:25:00|15920.8|15919.8|15922.2|15921.2|15923.8|15922.6|15919.5|15918.5|134
1720780200000|2024-07-12 10:30:00|15922.4|15921.4|15920.4|15919.4|15924.4|15923.4|15920.2|15919.2|156
1720780500000|2024-07-12 10:35:00|15920.5|15919.5|15920.4|15919.4|15920.7|15919.9|15918|15917|109
1720780800000|2024-07-12 10:40:00|15920.5|15919.5|15920.7|15919.7|15921.8|15920.8|15919.6|15918.6|96
1720781100000|2024-07-12 10:45:00|15920.6|15919.6|15916.9|15915.9|15920.9|15919.9|15915.3|15914.3|125
1720781400000|2024-07-12 10:50:00|15917|15916|15914|15913|15917.6|15916.6|15913|15912|183
1720781700000|2024-07-12 10:55:00|15914.3|15913.3|15911.9|15910.9|15914.7|15913.7|15911.9|15910.9|97
1720782000000|2024-07-12 11:00:00|15912.1|15910.6|15911.8|15910.8|15913.8|15913|15911.6|15910.6|92
1720782300000|2024-07-12 11:05:00|15911.9|15910.9|15914.2|15913.5|15914.8|15913.8|15911.9|15910.9|71
1720782600000|2024-07-12 11:10:00|15913.7|15913|15909.3|15908.3|15914.5|15913.8|15908|15907.2|106
1720782900000|2024-07-12 11:15:00|15909.4|15908.4|15905.6|15904.9|15909.5|15908.5|15904.4|15903.4|154
1720783200000|2024-07-12 11:20:00|15905|15904.3|15896.6|15895.6|15907.1|15906.1|15894.4|15893.4|241
1720783500000|2024-07-12 11:25:00|15896.7|15895.7|15899.5|15898.5|15901|15899.7|15896.6|15895.7|334
1720783800000|2024-07-12 11:30:00|15899.4|15898.4|15903.8|15902.8|15903.9|15902.9|15899.1|15898.1|189
1720784100000|2024-07-12 11:35:00|15904.2|15902.5|15902.5|15901.5|15907.3|15906|15901.9|15900.9|141
1720784400000|2024-07-12 11:40:00|15902.3|15901.3|15905.5|15904.5|15905.5|15904.5|15901|15900.3|105
1720784700000|2024-07-12 11:45:00|15905.6|15904.6|15901.7|15901|15905.9|15904.9|15901.7|15900.8|104
1720785000000|2024-07-12 11:50:00|15901.8|15901.1|15905.7|15904.7|15905.7|15904.7|15901.6|15900.9|127
1720785300000|2024-07-12 11:55:00|15905.8|15904.8|15897.7|15897|15905.8|15904.8|15896.3|15895.6|175
1720785600000|2024-07-12 12:00:00|15897.3|15896.6|15894.3|15893.6|15900.3|15899.3|15892.7|15892|275
1720785900000|2024-07-12 12:05:00|15894.5|15893.8|15873.1|15872.1|15895.5|15894.5|15852.5|15850.2|1419
1720786200000|2024-07-12 12:10:00|15873.2|15872.2|15868|15867|15880.4|15878.7|15868|15867|743
1720786500000|2024-07-12 12:15:00|15868.3|15867.3|15866.9|15865.9|15872|15871|15862.1|15861|696
1720786800000|2024-07-12 12:20:00|15866.3|15865.3|15856.3|15855.3|15866.7|15865.7|15851.6|15850.6|968
1720787100000|2024-07-12 12:25:00|15856.1|15855.4|15862.3|15856.3|15866|15865|15853.1|15852.1|829
1720787400000|2024-07-12 12:30:00|15862.8|15856.8|15897.3|15895.8|15916.3|15915.3|15862.8|15856.8|2549
1720787700000|2024-07-12 12:35:00|15897.7|15896.1|15902.9|15901.4|15903.1|15901.8|15881.9|15880.6|1670
1720788000000|2024-07-12 12:40:00|15902.6|15901.6|15891|15890|15906.8|15905.9|15882.2|15880.9|1397
1720788300000|2024-07-12 12:45:00|15891.5|15890.5|15877.1|15875.5|15892.3|15891.1|15874.7|15873.7|1059
1720788600000|2024-07-12 12:50:00|15877|15875.6|15861.8|15860.8|15878|15877|15857.6|15856.4|987
1720788900000|2024-07-12 12:55:00|15861.7|15860.7|15881.7|15880.7|15882.1|15881.1|15859.8|15858.2|871
1720789200000|2024-07-12 13:00:00|15881.5|15880.5|15882.9|15881.9|15885|15884|15871.6|15869.8|807
1720789500000|2024-07-12 13:05:00|15882.4|15881.4|15777.6|15774.5|15882.6|15881.6|15772.7|15768.5|2188
1720789800000|2024-07-12 13:10:00|15778.1|15774.9|15741.9|15736.3|15812.5|15807.3|15741.3|15735.4|3528
1720790100000|2024-07-12 13:15:00|15742.1|15736.5|15771.3|15768.8|15799.1|15795.7|15738.1|15734|2629
1720790400000|2024-07-12 13:20:00|15771.6|15769.2|15793.7|15792.7|15797.8|15795.9|15770.1|15767.8|1197
1720790700000|2024-07-12 13:25:00|15793.8|15792.8|15810.9|15809.4|15816.4|15815.1|15781.4|15779.8|1574
1720791000000|2024-07-12 13:30:00|15810.8|15809.8|15815.2|15813.4|15820.5|15819.1|15789.4|15786.6|1430
1720791300000|2024-07-12 13:35:00|15815.4|15813.3|15812.6|15811.6|15820|15818.8|15807.2|15805.4|777
1720791600000|2024-07-12 13:40:00|15813|15812|15829.6|15828.6|15841.9|15840.9|15812.6|15811.6|1317
1720791900000|2024-07-12 13:45:00|15829.5|15828.5|15835|15834|15840.3|15839.3|15829.4|15827.5|756
1720792200000|2024-07-12 13:50:00|15834.3|15833.3|15844.4|15843.4|15846.9|15845.3|15826.8|15825.5|943
1720792500000|2024-07-12 13:55:00|15844.7|15843.7|15839.1|15833.1|15846.3|15845|15834.4|15832.7|762
1720792800000|2024-07-12 14:00:00|15838.8|15832.8|15819.6|15818.6|15838.8|15834.5|15814.4|15810.3|1189
1720793100000|2024-07-12 14:05:00|15819.7|15818.7|15828.7|15828|15833.2|15832.2|15815.1|15813.8|811
1720793400000|2024-07-12 14:10:00|15828.8|15828.1|15775.3|15772.1|15830.3|15829.3|15740.6|15736.6|3176
1720793700000|2024-07-12 14:15:00|15775.2|15772.2|15763.8|15761.7|15783.6|15780.3|15745.5|15741.3|3085
1720794000000|2024-07-12 14:20:00|15763.4|15761.4|15785.5|15784.5|15791.2|15788.3|15757.9|15755.9|1580
1720794300000|2024-07-12 14:25:00|15785.6|15784.6|15785.1|15782.5|15794.9|15791.7|15775.1|15773.4|1130
1720794600000|2024-07-12 14:30:00|15785.2|15782.6|15789.6|15788.1|15793.2|15791.3|15781.5|15779.9|748
1720794900000|2024-07-12 14:35:00|15789.7|15788.2|15780.9|15779.9|15790|15788.7|15775.7|15774.7|613
1720795200000|2024-07-12 14:40:00|15780.3|15779.3|15784.8|15783.8|15790.8|15788.9|15777.6|15776.6|503
1720795500000|2024-07-12 14:45:00|15785.4|15784.4|15780.9|15779.9|15786.2|15785.1|15778.7|15777.4|441
1720795800000|2024-07-12 14:50:00|15780.7|15779.7|15763.9|15761.9|15780.9|15779.9|15761.4|15759|910
1720796100000|2024-07-12 14:55:00|15764.2|15762.3|15772.4|15771.4|15780.3|15779.3|15764.2|15762.3|513
1720796400000|2024-07-12 15:00:00|15772.1|15771.1|15780.5|15779.5|15784.4|15782.8|15768.5|15767.5|573
1720796700000|2024-07-12 15:05:00|15780.4|15779.4|15776.2|15775.2|15782|15781|15775.5|15774.5|412
1720797000000|2024-07-12 15:10:00|15776|15775|15779.4|15778.4|15781.1|15780.1|15775.6|15774.6|245
1720797300000|2024-07-12 15:15:00|15779.3|15778.3|15786.8|15785.8|15787.3|15786.3|15753|15749.5|868
1720797600000|2024-07-12 15:20:00|15787|15786|15787.5|15786.5|15789.1|15788.1|15780.4|15779.4|339
1720797900000|2024-07-12 15:25:00|15787.4|15786.4|15788.7|15787.7|15794.9|15792.5|15783.5|15782.5|336
1720798200000|2024-07-12 15:30:00|15788.6|15787.6|15788.5|15787.5|15791.6|15790.2|15786.1|15784.5|334
1720798500000|2024-07-12 15:35:00|15788.4|15787.4|15783|15782|15789.1|15788.1|15779.8|15778.1|306
1720798800000|2024-07-12 15:40:00|15783.1|15782.1|15788.7|15787|15788.7|15787.4|15779|15778|395
1720799100000|2024-07-12 15:45:00|15788.8|15787.1|15794.3|15793.3|15797.6|15796.3|15787.6|15786.6|344
1720799400000|2024-07-12 15:50:00|15794.4|15793.4|15798.6|15797.6|15810.5|15808.8|15794.4|15793.4|514
1720799700000|2024-07-12 15:55:00|15798.8|15797.8|15790.8|15789.8|15804.6|15802.8|15790.8|15789.8|441
1720800000000|2024-07-12 16:00:00|15790.9|15789.9|15796.3|15794.3|15796.3|15794.8|15787.5|15786.5|280
1720800300000|2024-07-12 16:05:00|15796.2|15794.4|15791.5|15790.5|15796.3|15794.6|15791.2|15790.2|230
1720800600000|2024-07-12 16:10:00|15791.4|15790.4|15797.2|15796.2|15797.4|15796.2|15785.3|15783.7|289
1720800900000|2024-07-12 16:15:00|15797.3|15796.3|15795.7|15794.7|15798.5|15797.5|15795.7|15794.7|149
1720801200000|2024-07-12 16:20:00|15795.4|15794.4|15796|15795|15802.9|15801.9|15794.7|15793.7|196
1720801500000|2024-07-12 16:25:00|15795.7|15794.7|15797.3|15796.3|15798.6|15797.6|15794.6|15793.6|161
1720801800000|2024-07-12 16:30:00|15797.4|15796.4|15791.1|15790.1|15798.5|15797.5|15791|15790|186
1720802100000|2024-07-12 16:35:00|15791|15790|15793.9|15792.9|15797.1|15796|15790.6|15789.4|288
1720802400000|2024-07-12 16:40:00|15793.8|15792.8|15791|15790|15794.2|15793.2|15789.7|15788.4|242
1720802700000|2024-07-12 16:45:00|15791.1|15790.1|15794.7|15793.7|15797.5|15796.2|15791.1|15790.1|219
1720803000000|2024-07-12 16:50:00|15794.8|15793.8|15791.6|15790.6|15794.8|15793.8|15791.2|15790.2|154
1720803300000|2024-07-12 16:55:00|15791.7|15790.7|15788.1|15787.1|15792|15791|15787|15785.9|179
1720803600000|2024-07-12 17:00:00|15788.2|15787.2|15791.6|15790.9|15793.6|15792.6|15786.9|15785.9|193
1720803900000|2024-07-12 17:05:00|15791.5|15790.8|15795.7|15794.7|15795.9|15794.9|15791.4|15790.7|111
1720804200000|2024-07-12 17:10:00|15795.8|15794.8|15797.8|15796.8|15798.1|15796.8|15795.1|15794.1|156
1720804500000|2024-07-12 17:15:00|15798.1|15797.1|15800.8|15799.8|15802.2|15801.2|15798.1|15797.1|102
1720804800000|2024-07-12 17:20:00|15799.7|15798.7|15798.2|15797.2|15799.7|15798.7|15795.4|15794.4|148
1720805100000|2024-07-12 17:25:00|15798.3|15797.3|15799.3|15798.3|15801.8|15800.8|15797.3|15796.3|148
1720805400000|2024-07-12 17:30:00|15798.9|15797.9|15798.3|15797.3|15801.1|15800.1|15797.3|15796.3|107
1720805700000|2024-07-12 17:35:00|15798.4|15797.4|15795.6|15794.6|15798.5|15797.5|15795.1|15794.1|84
1720806000000|2024-07-12 17:40:00|15795.4|15794.4|15797.3|15796.3|15797.8|15797.1|15795.3|15794.3|83
1720806300000|2024-07-12 17:45:00|15797.4|15796.4|15797.8|15796.8|15800.5|15799.5|15796.7|15795.8|126
1720806600000|2024-07-12 17:50:00|15797.6|15796.6|15795.9|15795.2|15797.8|15796.8|15794.4|15793.4|98
1720806900000|2024-07-12 17:55:00|15795.8|15795.1|15798.2|15797.5|15800.2|15799.3|15795.6|15794.9|109
1720807200000|2024-07-12 18:00:00|15798.9|15798.2|15795.1|15794.4|15799.6|15798.9|15795|15794.3|151
1720807500000|2024-07-12 18:05:00|15795.2|15794.5|15796.9|15795.9|15798.2|15797.1|15792.8|15791.8|130
1720807800000|2024-07-12 18:10:00|15796.8|15795.8|15794.4|15793.4|15798.2|15797.1|15793.9|15793.1|154
1720808100000|2024-07-12 18:15:00|15794.5|15793.5|15792.4|15790.7|15795.7|15794.7|15791.1|15790.1|155
1720808400000|2024-07-12 18:20:00|15792.5|15790.9|15793.7|15791.8|15793.7|15792.4|15789.9|15788.9|210
1720808700000|2024-07-12 18:25:00|15793.8|15791.9|15791|15790|15794.8|15793.7|15790.9|15789.9|122
1720809000000|2024-07-12 18:30:00|15790.3|15789.3|15791.5|15789.6|15793.9|15792.6|15789.9|15788.6|207
1720809300000|2024-07-12 18:35:00|15791.6|15789.4|15790.3|15788.7|15791.8|15790|15788|15786.1|219
1720809600000|2024-07-12 18:40:00|15790.2|15788.6|15792.1|15791.1|15792.3|15791.3|15790.2|15788.6|83
1720809900000|2024-07-12 18:45:00|15791.5|15790.5|15789|15787.1|15791.6|15790.5|15788.3|15787|163
1720810200000|2024-07-12 18:50:00|15789.1|15787.2|15789|15787.3|15789.4|15787.7|15787.6|15785.8|145
1720810500000|2024-07-12 18:55:00|15788.9|15787.4|15792.6|15791.6|15793.4|15792.4|15787.8|15786.2|152
1720810800000|2024-07-12 19:00:00|15793.2|15792.2|15789.8|15788.8|15793.5|15792.2|15788.6|15787.6|134
1720811100000|2024-07-12 19:05:00|15789.7|15788.7|15787.3|15786.3|15789.8|15788.8|15782.1|15781.1|172
1720811400000|2024-07-12 19:10:00|15787.4|15786.4|15784.6|15783.6|15787.9|15786.9|15783.3|15782.3|178
1720811700000|2024-07-12 19:15:00|15784.9|15783.4|15783.6|15782.6|15784.9|15783.6|15781.4|15780.4|124
1720812000000|2024-07-12 19:20:00|15784|15782.1|15782.2|15780.4|15784|15782.7|15781.4|15780.2|75
1720812300000|2024-07-12 19:25:00|15782.1|15780.3|15786.5|15784.9|15792|15786.4|15781.7|15779.8|200
1720812600000|2024-07-12 19:30:00|15786.2|15785.2|15782.6|15781.6|15786.2|15785.2|15780.5|15779.2|277
1720812900000|2024-07-12 19:35:00|15782.5|15781.5|15782.1|15781.1|15782.9|15781.6|15781.8|15780.5|94
1720813200000|2024-07-12 19:40:00|15782.2|15781.2|15781.1|15780.1|15782.7|15781.7|15780.6|15779.6|104
1720813500000|2024-07-12 19:45:00|15781|15780|15782.5|15780.8|15783.7|15782.7|15780.9|15779.9|53
1720813800000|2024-07-12 19:50:00|15782.6|15780.9|15782.5|15781.5|15783.3|15782.3|15781.2|15780.2|92
1720814100000|2024-07-12 19:55:00|15782.6|15781.6|15784.1|15783.1|15787.7|15786.7|15782.4|15781.4|141
1720814400000|2024-07-12 20:00:00|15785.4|15783.6|15786|15784.1|15787.3|15786.3|15783.8|15782.1|142
1720814700000|2024-07-12 20:05:00|15785.5|15783.7|15786.4|15784.4|15787|15785.1|15784.9|15783.4|59
1720815000000|2024-07-12 20:10:00|15786.1|15784.5|15781|15779.1|15786.1|15784.5|15781|15778.8|65
1720815300000|2024-07-12 20:15:00|15781.4|15779.8|15780.9|15779.9|15783.5|15781.9|15780.9|15779.6|50
1720815600000|2024-07-12 20:20:00|15781|15780|15784.9|15782.5|15786.2|15784.2|15780|15779|68
1720815900000|2024-07-12 20:25:00|15784.8|15782|15784.2|15783.2|15786.4|15784|15782.7|15780.9|113
1720816200000|2024-07-12 20:30:00|15784.1|15783.1|15789.4|15788.4|15795.2|15794.2|15784.1|15783.1|158
1720816500000|2024-07-12 20:35:00|15789.3|15788.3|15789.1|15788.1|15795.6|15793.6|15788.9|15787.9|123
1720816800000|2024-07-12 20:40:00|15789.2|15788.2|15792.3|15787.8|15793.8|15790.8|15788.7|15786.9|129
1720817100000|2024-07-12 20:45:00|15792.1|15787.5|15790.4|15785.6|15792.5|15789.8|15788.3|15785.5|154
1720817400000|2024-07-12 20:50:00|15790.9|15785.5|15791.6|15785.6|15792.1|15786.1|15783.3|15779|226
1720817700000|2024-07-12 20:55:00|15792.1|15785.1|15793.2|15786.2|15798.1|15791.1|15788.9|15781.9|185
1720987200000|2024-07-14 20:00:00|15796.7|15785.5|15795.9|15786.4|15796.7|15786.4|15795.9|15785.5|3
1720987500000|2024-07-14 20:05:00|15798.3|15786.3|15798.3|15786.3|15798.3|15786.3|15798.3|15786.3|1
1720987800000|2024-07-14 20:10:00|15795.9||15795.9||15795.9||15795.9||1
1720988100000|2024-07-14 20:15:00|15796.8|15784.8|15797.9|15785.9|15797.9|15785.9|15794.8|15784.7|5
1720988400000|2024-07-14 20:20:00|15796.7|15784.7|15797|15785|15797.1|15785.1|15796.6|15784.6|6
1720988700000|2024-07-14 20:25:00|15794.9|15785.4|15794.9|15785.4|15794.9|15785.4|15794.9|15785.4|1
1720989000000|2024-07-14 20:30:00|15797.3|15785.3|15798.4|15786.4|15798.5|15786.5|15796.6|15784.6|6
1720989300000|2024-07-14 20:35:00|15799.2|15787.2|15801.3|15789.3|15801.4|15789.4|15798.3|15786.3|4
1720989600000|2024-07-14 20:40:00|15807.3|15795.3|15818.9|15806.9|15818.9|15806.9|15807.3|15795.3|12
1720989900000|2024-07-14 20:45:00|15820|15809.4|15814|15808.1|15830.2|15821.5|15814|15804.3|30
1720990200000|2024-07-14 20:50:00|15814.4|15807.9|15816.7|15804.8|15816.8|15807.9|15814.3|15804.8|12
1720990500000|2024-07-14 20:55:00|15817.2|15804.3|15816.2|15809.2|15819.7|15810.7|15816.2|15804.3|12
1720990800000|2024-07-14 21:00:00|15816.8|15809.8|15816.8|15809.8|15817.2|15810.2|15812.4|15805.4|15
1720991100000|2024-07-14 21:05:00|15816.7|15809.7|15817|15810|15817.1|15810.1|15816.5|15809.5|22
1720991400000|2024-07-14 21:10:00|15815.8|15808.8|15816.9|15809.9|15817.2|15810.2|15815.8|15808.8|14
1720991700000|2024-07-14 21:15:00|15816.8|15809.8|15819|15812|15819.1|15812.1|15816.8|15809.8|40
1720992000000|2024-07-14 21:20:00|15818.9|15811.9|15824.1|15817.1|15824.1|15817.1|15818.9|15811.9|35
1720992300000|2024-07-14 21:25:00|15824.2|15817.2|15823.6|15816.6|15824.2|15817.2|15823.3|15816.3|12
1720992600000|2024-07-14 21:30:00|15823.3|15816.3|15819.5|15812.5|15823.8|15816.8|15819.5|15812.5|70
1720992900000|2024-07-14 21:35:00|15819|15812|15819.7|15812.7|15819.8|15812.8|15818.7|15811.7|31
1720993200000|2024-07-14 21:40:00|15819.6|15812.6|15819.1|15812.7|15819.7|15813.6|15818.2|15812.6|12
1720993500000|2024-07-14 21:45:00|15819|15812.6|15818.3|15813.6|15819.2|15813.7|15816.9|15809.9|24
1720993800000|2024-07-14 21:50:00|15818.7|15812.9|15818.6|15812.9|15819.2|15813.6|15818.3|15811.6|20
1720994100000|2024-07-14 21:55:00|15818.3|15813.6|15818.6|15812.8|15818.7|15813.6|15818.3|15812.8|12
1720994400000|2024-07-14 22:00:00|15818.7|15812.9|15821.6|15817.4|15827.1|15822.3|15817.6|15812.3|496
1720994700000|2024-07-14 22:05:00|15821.1|15817.9|15803.1|15801|15824|15821.8|15799.7|15797.3|321
1720995000000|2024-07-14 22:10:00|15803.2|15801.2|15812.9|15810.7|15815.4|15812.9|15802.9|15800.9|157
1720995300000|2024-07-14 22:15:00|15812.8|15810.6|15816.1|15814.4|15818.4|15816.4|15812.6|15810.4|135
1720995600000|2024-07-14 22:20:00|15816.3|15814.6|15817.1|15816.1|15817.2|15816.2|15815.4|15813.8|47
1720995900000|2024-07-14 22:25:00|15816.6|15815.6|15817|15816|15817.7|15816.7|15816.2|15814.9|59
1720996200000|2024-07-14 22:30:00|15817.1|15816.1|15820.6|15819.6|15820.9|15819.9|15816.6|15815.6|77
1720996500000|2024-07-14 22:35:00|15820.5|15819.5|15822.1|15821.1|15822.1|15821.1|15818.5|15817.5|91
1720996800000|2024-07-14 22:40:00|15822.4|15821.4|15825.4|15824.4|15825.4|15824.4|15820.8|15819.8|71
1720997100000|2024-07-14 22:45:00|15825.5|15824.5|15830.2|15829.2|15830.2|15829.2|15825.5|15824.5|83
1720997400000|2024-07-14 22:50:00|15833.5|15832.5|15832.3|15831.3|15833.6|15832.6|15828.3|15827|139
1720997700000|2024-07-14 22:55:00|15834|15832.5|15834.7|15833.7|15839.5|15838.5|15833.2|15831.8|103
1720998000000|2024-07-14 23:00:00|15835.2|15833.2|15834.6|15833.6|15837.2|15836.2|15832|15831|164
1720998300000|2024-07-14 23:05:00|15834.8|15833.8|15832.1|15831.1|15834.8|15833.8|15817.8|15816.8|391
1720998600000|2024-07-14 23:10:00|15832|15831|15831.3|15829.7|15836.1|15834.6|15829.6|15828.3|130
1720998900000|2024-07-14 23:15:00|15831.2|15829.5|15837.4|15835.8|15837.7|15836.2|15829.8|15828.2|243
1720999200000|2024-07-14 23:20:00|15836.8|15835.1|15837.2|15836.2|15842.8|15841.8|15835.9|15834.9|195
1720999500000|2024-07-14 23:25:00|15837.1|15836.1|15836.5|15835.5|15842.8|15840.7|15834.8|15833.4|230
1720999800000|2024-07-14 23:30:00|15836.3|15835.3|15838.8|15837.1|15842.7|15840.9|15834.7|15833.7|256
1721000100000|2024-07-14 23:35:00|15839.7|15837.8|15839.4|15838.4|15841.3|15839.8|15837|15835.6|322
1721000400000|2024-07-14 23:40:00|15838.9|15837.9|15838.3|15837.3|15839.5|15838.5|15836|15835|160
1721000700000|2024-07-14 23:45:00|15838.5|15837.5|15837.6|15836.6|15840.7|15839.7|15835.9|15834.9|140
1721001000000|2024-07-14 23:50:00|15837|15836|15836.3|15835.3|15837|15836|15831.9|15830.9|171
1721001300000|2024-07-14 23:55:00|15836.4|15835.4|15829.5|15828.5|15836.6|15835.6|15826.7|15825.7|165
1721001600000|2024-07-15 00:00:00|15829.2|15828.2|15832.8|15831.8|15837|15836|15822.4|15821.4|484
1721001900000|2024-07-15 00:05:00|15832.7|15831.7|15834.2|15833.2|15834.7|15833.7|15828.3|15827.3|319
1721002200000|2024-07-15 00:10:00|15833.7|15832.7|15827.3|15826.3|15833.7|15832.7|15827.2|15826.2|149
1721002500000|2024-07-15 00:15:00|15827.2|15826.2|15834.8|15834.1|15834.9|15834.1|15823.7|15822.7|202
1721002800000|2024-07-15 00:20:00|15834.6|15833.9|15832|15831.3|15834.8|15834.1|15828.2|15827.2|141
1721003100000|2024-07-15 00:25:00|15832.1|15831.4|15831.8|15830.8|15837.2|15836.3|15830.7|15829.7|192
1721003400000|2024-07-15 00:30:00|15832.1|15831.4|15826.9|15826.2|15833.3|15832.6|15825.7|15824.4|337
1721003700000|2024-07-15 00:35:00|15826.7|15826|15830.4|15829.4|15830.7|15829.7|15824.2|15823.2|368
1721004000000|2024-07-15 00:40:00|15830.5|15829.5|15834.3|15833.3|15834.6|15833.9|15827.3|15826.3|256
1721004300000|2024-07-15 00:45:00|15834.2|15833.2|15822.9|15821.9|15834.2|15833.2|15819.9|15818.4|453
1721004600000|2024-07-15 00:50:00|15823|15822|15808.7|15807.7|15825.3|15823.8|15807.9|15807.2|534
1721004900000|2024-07-15 00:55:00|15808.3|15807.3|15811.9|15811.2|15812.5|15811.4|15799.9|15798.9|882
1721005200000|2024-07-15 01:00:00|15811.7|15811|15819.2|15818.5|15819.8|15819.1|15807.4|15806.7|465
1721005500000|2024-07-15 01:05:00|15819.3|15818.6|15823|15822|15824.2|15823.4|15817.9|15816.9|438
1721005800000|2024-07-15 01:10:00|15822.4|15821.4|15816.5|15815.5|15824.5|15823.8|15815.7|15815|329
1721006100000|2024-07-15 01:15:00|15816.7|15815.7|15817.4|15816.4|15818.8|15817.2|15812.1|15811.1|323
1721006400000|2024-07-15 01:20:00|15817.6|15816.6|15808.4|15807.4|15817.6|15816.6|15808.3|15807.3|207
1721006700000|2024-07-15 01:25:00|15808.3|15807.3|15810.5|15809.5|15815.1|15814.1|15806.2|15805.2|250
1721007000000|2024-07-15 01:30:00|15810.8|15809.8|15801.3|15800.3|15810.8|15809.8|15799.7|15798.7|249
1721007300000|2024-07-15 01:35:00|15802.3|15801.3|15811.3|15810.3|15811.4|15810.4|15795.9|15794.7|397
1721007600000|2024-07-15 01:40:00|15811.2|15810.2|15814.9|15813.9|15815|15814|15808.3|15807.3|194
1721007900000|2024-07-15 01:45:00|15814.8|15813.8|15809.9|15808.9|15814.8|15813.8|15809.8|15808.8|95
1721008200000|2024-07-15 01:50:00|15810|15809|15810|15809.3|15813.5|15812.5|15809.6|15808.6|202
1721008500000|2024-07-15 01:55:00|15809.9|15809.2|15805.9|15804.9|15810.3|15809.3|15805.9|15804.6|127
1721008800000|2024-07-15 02:00:00|15806|15805|15806.3|15805.6|15813|15811.8|15802.5|15801.5|216
1721009100000|2024-07-15 02:05:00|15806.2|15805.5|15808.9|15807.9|15809.1|15808.1|15805.2|15804.2|232
1721009400000|2024-07-15 02:10:00|15808.7|15807.7|15810.7|15809.7|15813|15812|15808.7|15807.7|247
1721009700000|2024-07-15 02:15:00|15810.4|15809.4|15811.2|15810.2|15811.3|15810.3|15808.4|15807.4|109
1721010000000|2024-07-15 02:20:00|15811.3|15810.3|15811.5|15810.5|15814.5|15813.5|15810.9|15809.9|117
1721010300000|2024-07-15 02:25:00|15811.4|15810.4|15811.2|15810.5|15812.8|15811.8|15810|15809|104
1721010600000|2024-07-15 02:30:00|15810.9|15810.2|15806.4|15805.4|15811|15810.2|15806.4|15805.4|108
1721010900000|2024-07-15 02:35:00|15806.5|15805.5|15797.1|15796.4|15807.7|15806.7|15796.3|15795.6|163
1721011200000|2024-07-15 02:40:00|15797|15796|15796.3|15795.6|15800.4|15798.6|15792.1|15791.1|333
1721011500000|2024-07-15 02:45:00|15796.2|15795.5|15799.8|15798.8|15801.1|15800.1|15795|15794.3|242
1721011800000|2024-07-15 02:50:00|15799.9|15798.9|15802.9|15802.2|15805.2|15804.2|15799.4|15798.4|178
1721012100000|2024-07-15 02:55:00|15802.8|15802.1|15804.1|15803.1|15807.5|15806.5|15799.1|15797.9|327
1721012400000|2024-07-15 03:00:00|15803.5|15802.5|15793.3|15792.3|15803.7|15802.7|15793.2|15792.2|456
1721012700000|2024-07-15 03:05:00|15793.2|15792.2|15793.7|15792.7|15798.4|15797.4|15792.2|15790.9|239
1721013000000|2024-07-15 03:10:00|15793.8|15792.8|15793.8|15792.8|15798.1|15797.1|15793.8|15792.8|132
1721013300000|2024-07-15 03:15:00|15793.7|15792.7|15794.4|15793.4|15795.3|15794.3|15791.9|15790.9|185
1721013600000|2024-07-15 03:20:00|15794.7|15793.7|15796.8|15795.8|15798.8|15797.8|15792.8|15791.8|171
1721013900000|2024-07-15 03:25:00|15796.7|15795.7|15797.7|15796.7|15799.6|15798.6|15796.5|15795.5|127
1721014200000|2024-07-15 03:30:00|15797.4|15796.4|15796.1|15795.1|15798.3|15797.3|15794.8|15793.8|112
1721014500000|2024-07-15 03:35:00|15796.3|15795.3|15796|15795|15796.3|15795.3|15793.1|15792.1|105
1721014800000|2024-07-15 03:40:00|15796.1|15795.1|15796.3|15795.3|15796.4|15795.4|15794.1|15793.1|115
1721015100000|2024-07-15 03:45:00|15796.4|15795.4|15798.5|15797.5|15798.7|15797.7|15795.7|15794.7|78
1721015400000|2024-07-15 03:50:00|15798.6|15797.6|15796.3|15795.3|15798.8|15797.8|15796.2|15795.2|70
1721015700000|2024-07-15 03:55:00|15795.9|15794.9|15797.7|15796.7|15797.8|15797|15795.9|15794.9|65
1721016000000|2024-07-15 04:00:00|15797.8|15796.8|15797.8|15796.8|15797.9|15796.9|15796.3|15795.3|42
1721016300000|2024-07-15 04:05:00|15797.9|15796.9|15800.1|15799.1|15801.4|15800.4|15797.8|15796.8|74
1721016600000|2024-07-15 04:10:00|15800|15799|15801.3|15800.3|15802.6|15801.6|15800|15799|56
1721016900000|2024-07-15 04:15:00|15801.4|15800.4|15800.3|15799.3|15802.9|15801.9|15800.1|15799.1|70
1721017200000|2024-07-15 04:20:00|15800.2|15799.2|15803.7|15802.7|15803.8|15802.8|15799.7|15798.7|85
1721017500000|2024-07-15 04:25:00|15803.5|15802.5|15802.3|15801.3|15803.6|15802.6|15801.3|15800.3|63
1721017800000|2024-07-15 04:30:00|15802.4|15801.4|15801.2|15800.2|15803.5|15802.5|15801.2|15799.8|66
1721018100000|2024-07-15 04:35:00|15801.3|15800.3|15803.5|15802.8|15803.5|15802.8|15800.7|15799.8|37
1721018400000|2024-07-15 04:40:00|15803.4|15802.7|15802.7|15801.7|15803.5|15802.8|15802.5|15801.5|37
1721018700000|2024-07-15 04:45:00|15802.6|15801.6|15802.4|15801.4|15802.7|15801.8|15802.3|15801.4|50
1721019000000|2024-07-15 04:50:00|15802.3|15801.3|15801.4|15800.4|15802.6|15801.6|15801.1|15800.1|50
1721019300000|2024-07-15 04:55:00|15801.5|15800.5|15800.1|15799.1|15801.6|15800.6|15799.8|15798.8|33
1721019600000|2024-07-15 05:00:00|15800|15799|15797.7|15796.7|15800.3|15799.3|15797.7|15796.7|43
1721019900000|2024-07-15 05:05:00|15797.6|15796.6|15798.6|15797.6|15799.1|15798.1|15797.3|15796.3|34
1721020200000|2024-07-15 05:10:00|15798.5|15797.5|15795.7|15794.7|15798.5|15797.5|15795.2|15794.2|50
1721020500000|2024-07-15 05:15:00|15795.8|15794.8|15790.1|15789.1|15795.8|15794.8|15790.1|15789.1|111
1721020800000|2024-07-15 05:20:00|15790.3|15789.3|15789.5|15787.9|15790.4|15789.4|15784.1|15782.8|158
1721021100000|2024-07-15 05:25:00|15789.7|15787.7|15792.8|15791.8|15794|15793|15789.3|15787.7|105
1721021400000|2024-07-15 05:30:00|15793|15792.3|15790.3|15789.3|15793.9|15793.2|15790.3|15789.1|88
1721021700000|2024-07-15 05:35:00|15790.4|15789.4|15793.9|15792.9|15796.3|15795.3|15790.2|15789.2|108
1721022000000|2024-07-15 05:40:00|15793.8|15792.8|15796.3|15795.6|15796.3|15795.6|15792.3|15791.3|106
1721022300000|2024-07-15 05:45:00|15796.1|15795.4|15795|15794|15796.4|15795.4|15793.5|15792.5|81
1721022600000|2024-07-15 05:50:00|15795.1|15794.1|15796.3|15795.3|15798.7|15798|15795.1|15794.1|116
1721022900000|2024-07-15 05:55:00|15796.4|15795.4|15796.3|15795.3|15796.4|15795.4|15790.7|15789.7|103
1721023200000|2024-07-15 06:00:00|15795.9|15794.9|15793.2|15792.2|15796.3|15795.3|15788|15787|307
1721023500000|2024-07-15 06:05:00|15792.8|15791.8|15798.1|15797.4|15800.9|15799.9|15792.4|15791.4|347
1721023800000|2024-07-15 06:10:00|15798|15797.3|15807.2|15806.5|15807.2|15806.5|15797.7|15797|223
1721024100000|2024-07-15 06:15:00|15807.3|15806.6|15818.7|15818|15818.7|15818|15805.5|15804.5|297
1721024400000|2024-07-15 06:20:00|15818.6|15817.9|15817.3|15816.3|15824.3|15823.3|15813.3|15812.3|351
1721024700000|2024-07-15 06:25:00|15817.2|15816.2|15821.1|15820.1|15821.5|15820.1|15816.8|15815.4|299
1721025000000|2024-07-15 06:30:00|15821.3|15820.3|15817.1|15816.4|15822.2|15821.2|15812.7|15811.7|256
1721025300000|2024-07-15 06:35:00|15817.2|15816.5|15818.6|15817.6|15822.1|15821.4|15817.1|15816.4|218
1721025600000|2024-07-15 06:40:00|15818.7|15817.7|15812.2|15811.5|15819.5|15818.5|15812.2|15811.4|216
1721025900000|2024-07-15 06:45:00|15812.1|15811.4|15814|15813.3|15814.4|15813.5|15808.8|15808.1|212
1721026200000|2024-07-15 06:50:00|15814.1|15813.4|15813.4|15812.7|15815.8|15814.8|15812|15810.8|169
1721026500000|2024-07-15 06:55:00|15813.2|15812.5|15811.2|15810.5|15813.3|15812.6|15808|15807.3|204
1721026800000|2024-07-15 07:00:00|15811.4|15810.4|15805.1|15804.1|15813.5|15812.5|15804.3|15803.3|378
1721027100000|2024-07-15 07:05:00|15804.9|15803.9|15803.5|15802.8|15805.5|15804.8|15800.6|15799.9|259
1721027400000|2024-07-15 07:10:00|15803.4|15802.7|15797.3|15796.6|15804.3|15803.6|15793.3|15792.6|387
1721027700000|2024-07-15 07:15:00|15797.4|15796.7|15797.1|15796.4|15798.6|15797.9|15795|15794.3|230
1721028000000|2024-07-15 07:20:00|15797|15796.3|15797.2|15795.7|15808.2|15807.4|15795.9|15794.9|330
1721028300000|2024-07-15 07:25:00|15797.3|15795.6|15791.2|15790.2|15799.1|15797.8|15789|15788|372
1721028600000|2024-07-15 07:30:00|15791.3|15790.3|15793.6|15792.6|15795.4|15794.2|15786.5|15785.2|500
1721028900000|2024-07-15 07:35:00|15793.7|15792.7|15798.6|15797.6|15800.3|15799.3|15789|15788|369
1721029200000|2024-07-15 07:40:00|15798.5|15797.5|15789.1|15788.1|15800.5|15799.5|15787.4|15786.4|469
1721029500000|2024-07-15 07:45:00|15789|15788|15788.9|15787.3|15792.7|15791.1|15784.9|15784.1|391
1721029800000|2024-07-15 07:50:00|15789|15787.2|15791.1|15790.1|15795.5|15793.9|15787.8|15786.8|357
1721030100000|2024-07-15 07:55:00|15791.2|15790.2|15793.8|15792.8|15794.8|15794.1|15788.5|15787.8|323
1721030400000|2024-07-15 08:00:00|15793.1|15792.1|15792.1|15791.4|15794.6|15793.9|15790|15789.3|288
1721030700000|2024-07-15 08:05:00|15792.3|15791.3|15787.5|15786.5|15797.3|15796.3|15786.9|15785.9|311
1721031000000|2024-07-15 08:10:00|15787.4|15786.4|15787.7|15786.7|15791.7|15791|15787.2|15786.2|261
1721031300000|2024-07-15 08:15:00|15788.2|15787.2|15791|15790.3|15791.6|15790.7|15787|15786.3|235
1721031600000|2024-07-15 08:20:00|15790.9|15790.2|15785.8|15785.1|15790.9|15790.2|15778.9|15777.9|435
1721031900000|2024-07-15 08:25:00|15785.5|15784.8|15783.3|15782.6|15785.8|15785.1|15780.8|15779.8|235
1721032200000|2024-07-15 08:30:00|15783.4|15782.7|15785.8|15784.8|15786.6|15785.9|15782.1|15781.1|182
1721032500000|2024-07-15 08:35:00|15785.7|15784.7|15785.8|15784.8|15788.3|15787.5|15784.6|15783.6|112
1721032800000|2024-07-15 08:40:00|15785.9|15784.9|15784.9|15783.9|15789.2|15788.2|15784.9|15783.9|139
1721033100000|2024-07-15 08:45:00|15784.8|15783.8|15788.5|15787.8|15790|15789|15783.3|15782.6|179
1721033400000|2024-07-15 08:50:00|15788.4|15787.7|15784.9|15784.2|15788.8|15788.1|15782.1|15781.4|187
1721033700000|2024-07-15 08:55:00|15784.8|15784.1|15782.7|15781.7|15786.5|15785.5|15781.1|15780.3|195
1721034000000|2024-07-15 09:00:00|15782.6|15781.6|15782.4|15781.4|15782.8|15781.8|15775.9|15774.9|233
1721034300000|2024-07-15 09:05:00|15782.5|15781.5|15783.3|15782.6|15785.2|15784.4|15781.5|15780.8|168
1721034600000|2024-07-15 09:10:00|15783.1|15782.4|15783.9|15782.9|15784.9|15783.9|15779.8|15778.5|222
1721034900000|2024-07-15 09:15:00|15783.8|15782.8|15784|15783|15786.6|15785.6|15782.7|15781.7|187
1721035200000|2024-07-15 09:20:00|15783.9|15782.9|15789.8|15789.1|15791.1|15790.4|15782.2|15781.5|178
1721035500000|2024-07-15 09:25:00|15789.9|15789.2|15789.8|15789.1|15791|15790.3|15787|15786.3|180
1721035800000|2024-07-15 09:30:00|15789.7|15789|15792.5|15791.8|15794.6|15793.6|15789|15788.3|163
1721036100000|2024-07-15 09:35:00|15792.7|15791.7|15793.9|15792.9|15798.8|15797.8|15792.7|15791.5|227
1721036400000|2024-07-15 09:40:00|15793.7|15793|15793.6|15792.6|15796.8|15795.2|15791.5|15790.8|200
1721036700000|2024-07-15 09:45:00|15793.5|15792.8|15793.4|15792.7|15793.9|15793.1|15791.6|15790.6|108
1721037000000|2024-07-15 09:50:00|15793.5|15792.8|15792.4|15791.4|15794.8|15794.1|15791.3|15790.3|160
1721037300000|2024-07-15 09:55:00|15792.2|15791.2|15796.8|15796.1|15797.5|15796.6|15792|15791|165
1721037600000|2024-07-15 10:00:00|15796.9|15796.2|15800|15799.3|15801|15800.3|15794.3|15793.3|248
1721037900000|2024-07-15 10:05:00|15799.9|15799.2|15803.2|15802.2|15807.2|15806.2|15799.3|15798.6|244
1721038200000|2024-07-15 10:10:00|15803.3|15802.3|15800.8|15800.1|15803.4|15802.4|15800.7|15799.6|96
1721038500000|2024-07-15 10:15:00|15800.7|15800|15800.9|15799.9|15804.2|15802.7|15800.3|15799.4|111
1721038800000|2024-07-15 10:20:00|15801|15800|15802.4|15801.4|15803.2|15802.2|15798.5|15797.5|243
1721039100000|2024-07-15 10:25:00|15803.5|15802|15804|15803|15804.4|15803.7|15802.3|15801.1|128
1721039400000|2024-07-15 10:30:00|15803.9|15802.9|15803.5|15802.5|15804.5|15803.5|15802.1|15801.1|93
1721039700000|2024-07-15 10:35:00|15803.6|15802.6|15805|15803.5|15811.3|15810.3|15803.3|15802.3|215
1721040000000|2024-07-15 10:40:00|15804.4|15802.8|15801.4|15800.4|15805|15804.1|15801.1|15800.1|156
1721040300000|2024-07-15 10:45:00|15801.2|15800.2|15800.9|15799.9|15801.8|15800.7|15799|15798|198
1721040600000|2024-07-15 10:50:00|15801|15800|15797.4|15796.7|15801|15800|15796.7|15795.7|135
1721040900000|2024-07-15 10:55:00|15796.9|15796.2|15795.9|15795.2|15799.7|15798.7|15795.8|15795.1|109
1721041200000|2024-07-15 11:00:00|15795.8|15795.1|15797|15796.3|15798.6|15797.9|15795.8|15795.1|104
1721041500000|2024-07-15 11:05:00|15797.1|15796.4|15794.8|15794.1|15798.7|15798|15794.7|15794|94
1721041800000|2024-07-15 11:10:00|15794.7|15794|15797.5|15796.5|15797.7|15796.7|15790.5|15789.4|201
1721042100000|2024-07-15 11:15:00|15797.4|15796.4|15801.9|15801.2|15803.3|15802.6|15797.4|15796.4|149
1721042400000|2024-07-15 11:20:00|15801.8|15801.1|15799.5|15798.8|15802.1|15801.4|15798|15797.3|95
1721042700000|2024-07-15 11:25:00|15799.3|15798.6|15799.4|15798.4|15799.4|15798.6|15795.7|15794.9|95
1721043000000|2024-07-15 11:30:00|15799.2|15798.2|15805.6|15804.9|15805.9|15805.2|15797.9|15797.2|234
1721043300000|2024-07-15 11:35:00|15805.5|15804.8|15805.8|15805.1|15807.4|15806.4|15803.4|15802.4|211
1721043600000|2024-07-15 11:40:00|15805.7|15805|15808.1|15807.4|15809.2|15808.4|15804.2|15803.2|153
1721043900000|2024-07-15 11:45:00|15809|15808.3|15808.7|15807.7|15809.9|15808.5|15805.8|15804.4|218
1721044200000|2024-07-15 11:50:00|15809.4|15808.4|15815.6|15814.9|15818.3|15817|15806.9|15806.2|363
1721044500000|2024-07-15 11:55:00|15815.5|15814.8|15812.1|15811.1|15816.4|15815.7|15811.7|15810.7|183
1721044800000|2024-07-15 12:00:00|15812.6|15811.6|15810.7|15809.7|15812.6|15811.6|15808.4|15807.4|279
1721045100000|2024-07-15 12:05:00|15810.8|15809.8|15801.2|15800.2|15810.8|15809.8|15801|15799.8|259
1721045400000|2024-07-15 12:10:00|15801.1|15800.1|15805.4|15804.4|15807.3|15806.3|15800.9|15799.5|209
1721045700000|2024-07-15 12:15:00|15805.6|15804.6|15810.8|15809.8|15811.9|15810.9|15804.7|15803.7|278
1721046000000|2024-07-15 12:20:00|15810.4|15809.4|15811.2|15810.2|15812|15811|15809.2|15808.2|181
1721046300000|2024-07-15 12:25:00|15811.3|15810.3|15809.1|15804.1|15813.2|15812.2|15808.3|15804.1|298
1721046600000|2024-07-15 12:30:00|15808.7|15804.4|15810.6|15809.9|15817.4|15815.8|15806.6|15803.5|588
1721046900000|2024-07-15 12:35:00|15810.5|15809.8|15810.2|15808.6|15810.5|15809.8|15804.5|15803.5|357
1721047200000|2024-07-15 12:40:00|15810.3|15808.5|15807.2|15806.2|15812.2|15811|15805.7|15804.7|301
1721047500000|2024-07-15 12:45:00|15807.5|15806.5|15806.8|15805.8|15809.8|15808|15804.4|15803.4|280
1721047800000|2024-07-15 12:50:00|15806.7|15805.7|15803.6|15802|15806.9|15805.9|15803.3|15802|422
1721048100000|2024-07-15 12:55:00|15803.5|15801.8|15797.1|15795.5|15803.5|15801.9|15794.4|15793.4|412
1721048400000|2024-07-15 13:00:00|15796.9|15795.9|15798.5|15797.8|15800.8|15800.1|15796.7|15795.4|456
1721048700000|2024-07-15 13:05:00|15799|15798|15805.2|15804.2|15805.3|15804.3|15797.1|15796.4|362
1721049000000|2024-07-15 13:10:00|15805.1|15804.1|15803.7|15803|15807.5|15806.5|15803.3|15802.6|239
1721049300000|2024-07-15 13:15:00|15803.6|15802.9|15800.7|15800|15806.7|15806|15799.3|15798.6|238
1721049600000|2024-07-15 13:20:00|15800.6|15799.9|15799.2|15798.5|15800.6|15799.9|15796|15795.3|343
1721049900000|2024-07-15 13:25:00|15799.3|15798.6|15797.1|15796.4|15802.5|15801.8|15796.8|15796.1|290
1721050200000|2024-07-15 13:30:00|15796.5|15795.8|15794.6|15793.6|15796.5|15795.8|15790.6|15789.6|531
1721050500000|2024-07-15 13:35:00|15794.5|15793.5|15794.8|15793.8|15799.6|15798.6|15794.4|15793.4|302
1721050800000|2024-07-15 13:40:00|15794.7|15793.7|15795.8|15795.1|15799.4|15798.7|15787.9|15786.9|511
1721051100000|2024-07-15 13:45:00|15795.7|15795|15797.1|15796.4|15801|15800.2|15795.4|15794.7|333
1721051400000|2024-07-15 13:50:00|15797.3|15796.6|15799.7|15798.7|15800.7|15799.9|15795.9|15794.9|340
1721051700000|2024-07-15 13:55:00|15798.8|15797.8|15794.4|15793.7|15799.7|15799|15794|15793.3|271
1721052000000|2024-07-15 14:00:00|15794.3|15793.6|15791.7|15791|15794.3|15793.6|15788.1|15787.1|379
1721052300000|2024-07-15 14:05:00|15791.6|15790.9|15787.1|15786.4|15794.3|15793.3|15786.9|15786.2|306
1721052600000|2024-07-15 14:10:00|15787|15786.3|15789.5|15788.5|15793.1|15792.1|15785.5|15784.7|302
1721052900000|2024-07-15 14:15:00|15789.4|15788.4|15789.7|15788.7|15792|15791|15788|15787.1|149
1721053200000|2024-07-15 14:20:00|15789.8|15788.8|15789.2|15788.5|15791.3|15790.3|15788.9|15787.9|194
1721053500000|2024-07-15 14:25:00|15789.3|15788.3|15789.5|15788.5|15795.5|15794.5|15789.1|15788.1|162
1721053800000|2024-07-15 14:30:00|15789.4|15788.4|15793.2|15792.2|15793.2|15792.2|15787.9|15787.1|143
1721054100000|2024-07-15 14:35:00|15793.1|15792.1|15794.5|15793.5|15795.3|15794.3|15792.9|15791.9|195
1721054400000|2024-07-15 14:40:00|15794.4|15793.4|15791.6|15790.9|15795|15794.3|15789.3|15788.6|173
1721054700000|2024-07-15 14:45:00|15791.5|15790.8|15788.6|15787.1|15791.9|15791.1|15787|15786|247
1721055000000|2024-07-15 14:50:00|15788.4|15787.4|15793.2|15792.5|15793.9|15793.1|15788.4|15787.2|647
1721055300000|2024-07-15 14:55:00|15793.1|15792.4|15786.8|15785.8|15793.1|15792.4|15784.1|15783.2|525
1721055600000|2024-07-15 15:00:00|15786.9|15785.9|15786.9|15786.2|15789.1|15787.9|15784.6|15783.9|326
1721055900000|2024-07-15 15:05:00|15787.3|15786.3|15787.1|15786.1|15788|15787|15781.6|15780.9|454
1721056200000|2024-07-15 15:10:00|15787.2|15786.2|15788|15787.3|15789.7|15789|15785.2|15784.2|232
1721056500000|2024-07-15 15:15:00|15788.1|15787.4|15785.8|15784.8|15789.4|15788.7|15785.7|15784.7|181
1721056800000|2024-07-15 15:20:00|15785.9|15784.9|15785.5|15784.5|15788|15787|15784.4|15782.9|211
1721057100000|2024-07-15 15:25:00|15785.4|15784.4|15785.5|15784.8|15786.6|15785.9|15784.5|15783.5|129
1721057400000|2024-07-15 15:30:00|15785.8|15785.1|15788.3|15787.6|15792.7|15791.7|15785.6|15784.8|246
1721057700000|2024-07-15 15:35:00|15788.2|15787.5|15788.4|15787.4|15789.5|15788.5|15787.3|15786.4|117
1721058000000|2024-07-15 15:40:00|15787.8|15786.8|15786.5|15785.8|15787.8|15786.9|15785.7|15785|115
1721058300000|2024-07-15 15:45:00|15786.4|15785.7|15786.9|15785.9|15787.7|15786.7|15786|15785.3|96
1721058600000|2024-07-15 15:50:00|15786.8|15785.8|15785.6|15784.9|15787.3|15786.3|15785.4|15784.2|139
1721058900000|2024-07-15 15:55:00|15785.7|15785|15790.1|15788.5|15790.1|15788.9|15784.6|15783.9|120
1721059200000|2024-07-15 16:00:00|15789.8|15788.8|15790.8|15789.8|15791.8|15791.1|15789.4|15788.4|54
1721059500000|2024-07-15 16:05:00|15790.9|15789.9|15794|15793|15794.5|15793.5|15790.9|15789.9|129
1721059800000|2024-07-15 16:10:00|15794.1|15793.1|15794.2|15793.2|15795.7|15795|15793.9|15792.7|133
1721060100000|2024-07-15 16:15:00|15794.1|15793.1|15794.7|15793.7|15794.7|15793.9|15790.8|15789.9|151
1721060400000|2024-07-15 16:20:00|15795.2|15794.2|15792.7|15791.7|15796.7|15795.7|15791.9|15790.8|174
1721060700000|2024-07-15 16:25:00|15792.8|15791.8|15792.7|15791.7|15793.2|15792.2|15791.4|15790.1|172
1721061000000|2024-07-15 16:30:00|15792.6|15791.6|15792.8|15791.8|15793.8|15792.8|15792.1|15791.1|86
1721061300000|2024-07-15 16:35:00|15792.7|15791.7|15790.4|15789.4|15793.9|15792.9|15790.4|15789.1|114
1721061600000|2024-07-15 16:40:00|15790.5|15789.5|15763.2|15761.3|15790.5|15789.5|15719.3|15713.3|1956
1721061900000|2024-07-15 16:45:00|15763.6|15761.9|15764.2|15763.2|15776.3|15774.4|15755.6|15754.5|997
1721062200000|2024-07-15 16:50:00|15764.3|15763.3|15769.1|15767.3|15776.7|15775.7|15761.6|15759.2|496
1721062500000|2024-07-15 16:55:00|15769|15767.2|15772|15771|15776|15774.5|15761.5|15759.9|559
1721062800000|2024-07-15 17:00:00|15772.1|15771.1|15789|15788|15790.8|15789.8|15772.1|15771.1|642
1721063100000|2024-07-15 17:05:00|15788.6|15787.6|15788.1|15787.1|15797.8|15796.1|15782.8|15781.8|547
1721063400000|2024-07-15 17:10:00|15788.2|15787.2|15794.9|15793.2|15796.8|15794.9|15788.2|15787.2|394
1721063700000|2024-07-15 17:15:00|15793.9|15792.2|15794.1|15793.1|15797.3|15796.3|15789.2|15787.3|486
1721064000000|2024-07-15 17:20:00|15794.4|15793.4|15793.9|15792.9|15796.3|15795.3|15789.5|15788|411
1721064300000|2024-07-15 17:25:00|15794.2|15792.7|15797|15796|15797|15796|15785.8|15784.8|369
1721064600000|2024-07-15 17:30:00|15797.1|15796.1|15795.7|15794.7|15802.8|15801.8|15794.1|15793.1|437
1721064900000|2024-07-15 17:35:00|15796|15795|15796.5|15795.5|15799.2|15798.2|15794.4|15793.4|295
1721065200000|2024-07-15 17:40:00|15796.6|15795.6|15793.5|15792.5|15798.2|15797.2|15790.9|15789.9|214
1721065500000|2024-07-15 17:45:00|15793.4|15792.4|15794.5|15793.5|15796.3|15795.3|15792.2|15791.2|232
1721065800000|2024-07-15 17:50:00|15794.6|15793.6|15796.1|15795.1|15796.1|15795.1|15792.1|15791.1|165
1721066100000|2024-07-15 17:55:00|15796.2|15795.2|15792.5|15791.5|15796.8|15795.8|15792|15791|144
1721066400000|2024-07-15 18:00:00|15792.8|15791.8|15794.1|15793.1|15794.4|15793.4|15789.7|15788.7|187
1721066700000|2024-07-15 18:05:00|15794.2|15793.2|15790|15789|15794.4|15793.4|15788.5|15787.2|258
1721067000000|2024-07-15 18:10:00|15790.3|15788.7|15790.4|15789.4|15791.2|15790.2|15786.4|15785.4|275
1721067300000|2024-07-15 18:15:00|15790.3|15789.3|15792.9|15791.3|15793.3|15792.6|15789.4|15788.2|201
1721067600000|2024-07-15 18:20:00|15792.8|15791.2|15791.1|15790.1|15794|15792.7|15790.9|15789.9|154
1721067900000|2024-07-15 18:25:00|15791|15790|15786.3|15785.6|15791.2|15790.2|15786.3|15785.6|176
1721068200000|2024-07-15 18:30:00|15786.8|15785.8|15788|15787|15788.1|15787.1|15785.1|15784.1|144
1721068500000|2024-07-15 18:35:00|15787.9|15786.9|15786.1|15785.1|15789.1|15788|15785.9|15784.9|93
1721068800000|2024-07-15 18:40:00|15786|15785|15789.9|15788.9|15790.5|15789.5|15786|15784.9|116
1721069100000|2024-07-15 18:45:00|15790|15789|15788.8|15787.8|15791.2|15790.2|15788.7|15787.7|66
1721069400000|2024-07-15 18:50:00|15789.5|15788.5|15787.4|15786.4|15789.7|15788.7|15787.2|15786.2|78
1721069700000|2024-07-15 18:55:00|15787.5|15786.5|15785.9|15784.9|15791.5|15790.5|15785.8|15784.8|215
1721070000000|2024-07-15 19:00:00|15785.8|15785.1|15791.1|15790.4|15791.1|15790.4|15785.8|15785.1|105
1721070300000|2024-07-15 19:05:00|15791|15790.3|15792.6|15791.6|15794.8|15794.1|15789.9|15789.2|71
1721070600000|2024-07-15 19:10:00|15793.1|15792.1|15791.1|15790.4|15793.3|15792.3|15790|15789|52
1721070900000|2024-07-15 19:15:00|15791|15790.3|15792.4|15791.4|15792.6|15791.5|15790|15789.2|93
1721071200000|2024-07-15 19:20:00|15792.7|15791.7|15791.3|15790.3|15792.7|15791.7|15790.7|15789.7|91
1721071500000|2024-07-15 19:25:00|15791.7|15790|15794.8|15794.1|15795.2|15794.1|15791.4|15790|99
1721071800000|2024-07-15 19:30:00|15795|15794|15794.8|15793.8|15799|15798|15794.8|15793.8|124
1721072100000|2024-07-15 19:35:00|15795|15794|15792.6|15791.6|15796.2|15794.6|15792.4|15791.4|81
1721072400000|2024-07-15 19:40:00|15792.7|15791.7|15791.5|15790.5|15792.8|15791.7|15791.4|15790.1|82
1721072700000|2024-07-15 19:45:00|15791.8|15790.8|15786.2|15785.2|15791.8|15790.8|15784.1|15783.1|144
1721073000000|2024-07-15 19:50:00|15786.1|15785.1|15790|15789|15790.1|15789.1|15785.7|15785|104
1721073300000|2024-07-15 19:55:00|15789.9|15788.9|15792.8|15791.8|15793.5|15792.5|15789.8|15788.8|130
1721073600000|2024-07-15 20:00:00|15793.6|15792.1|15792.5|15791.5|15793.6|15792.1|15792.2|15791.2|48
1721073900000|2024-07-15 20:05:00|15792.4|15791.4|15792.7|15791.1|15792.9|15791.6|15789|15788|62
1721074200000|2024-07-15 20:10:00|15792.8|15791|15794.1|15792.2|15794.3|15793|15792.8|15791|66
1721074500000|2024-07-15 20:15:00|15793.8|15792.1|15798.2|15797.2|15799.2|15798.2|15793.8|15791.7|68
1721074800000|2024-07-15 20:20:00|15798.6|15797.6|15804|15802.1|15804|15802.1|15798.5|15797.5|63
1721075100000|2024-07-15 20:25:00|15804.2|15802.4|15811.5|15809.8|15812.6|15811.4|15804|15802.4|182
1721075400000|2024-07-15 20:30:00|15811.6|15809.7|15814.1|15811.7|15815.9|15814.5|15810.5|15808.5|203
1721075700000|2024-07-15 20:35:00|15813.6|15811.5|15811.5|15809.2|15814.4|15812.6|15811.4|15809.2|54
1721076000000|2024-07-15 20:40:00|15811.6|15809.3|15815.6|15812.7|15816.4|15813.2|15810.8|15809|57
1721076300000|2024-07-15 20:45:00|15815.1|15812.2|15812.4|15809.2|15817.3|15813.8|15810.1|15807.4|142
1721076600000|2024-07-15 20:50:00|15811.9|15809.5|15813.3|15810.9|15814.1|15811.6|15811.4|15809|61
1721076900000|2024-07-15 20:55:00|15813.8|15810.4|15810.5|15803.5|15816.1|15811.4|15808.6|15801.6|116
1721077200000|2024-07-15 21:00:00|15810.7|15803.7|15806.6|15799.6|15811.1|15804.1|15806.6|15799.6|15
1721077500000|2024-07-15 21:05:00|15807|15800|15803.6|15796.6|15807|15800|15803.6|15796.6|31
1721077800000|2024-07-15 21:10:00|15803.7|15796.7|15805.2|15798.2|15807.5|15800.5|15803.6|15796.6|44
1721078100000|2024-07-15 21:15:00|15805.1|15798.1|15803|15796|15805.6|15798.6|15802.6|15795.6|50
1721078400000|2024-07-15 21:20:00|15803.3|15796.3|15804.7|15797.7|15804.7|15797.7|15803.2|15796.2|29
1721078700000|2024-07-15 21:25:00|15804|15797|15811.1|15804.1|15811.8|15804.8|15802.9|15795.9|71
1721079000000|2024-07-15 21:30:00|15810.8|15803.8|15810.7|15803.7|15810.8|15803.8|15808.1|15801.1|24
1721079300000|2024-07-15 21:35:00|15810.8|15803.8|15810.5|15803.5|15810.8|15803.8|15810|15803|12
1721079600000|2024-07-15 21:40:00|15810.3|15803.3|15810.4|15803.6|15810.5|15803.6|15810|15803|9
1721079900000|2024-07-15 21:45:00|15810.5|15803.5|15812.1|15805.1|15812.2|15805.2|15810.4|15803.4|21
1721080200000|2024-07-15 21:50:00|15812.6|15805.6|15814.3|15807.3|15814.9|15807.9|15811|15804|63
1721080500000|2024-07-15 21:55:00|15814.2|15807.2|15810.7|15805.1|15814.5|15807.5|15810.4|15804.1|22
1721080800000|2024-07-15 22:00:00|15811.3|15804.5|15810.5|15807.3|15813.2|15808.4|15810.2|15803.6|91
1721081100000|2024-07-15 22:05:00|15810|15807.8|15809.8|15808.8|15812|15809.8|15809.6|15807.5|35
1721081400000|2024-07-15 22:10:00|15809.9|15808.9|15812.5|15809.9|15812.9|15810.6|15809.9|15808.3|77
1721081700000|2024-07-15 22:15:00|15812.1|15809.6|15815.7|15814.7|15816.7|15815.1|15812.1|15809.6|87
1721082000000|2024-07-15 22:20:00|15815.8|15814.8|15815.7|15813.3|15816.6|15814.8|15814.2|15812.6|103
1721082300000|2024-07-15 22:25:00|15815.4|15813.8|15816.1|15813.8|15816.7|15814.7|15815.4|15813.4|94
1721082600000|2024-07-15 22:30:00|15816|15814|15812.6|15811|15816|15814|15812.1|15810.9|90
1721082900000|2024-07-15 22:35:00|15812.3|15811.3|15815.2|15813.5|15815.3|15813.6|15812.2|15810.6|64
1721083200000|2024-07-15 22:40:00|15815.1|15813.6|15814.3|15812.2|15815.1|15813.6|15812.4|15811|45
1721083500000|2024-07-15 22:45:00|15814.2|15812|15812.6|15810.8|15814.7|15812.8|15812.3|15810.5|73
1721083800000|2024-07-15 22:50:00|15812.4|15811.4|15812.8|15810.9|15813.2|15811.4|15809.9|15808.9|65
1721084100000|2024-07-15 22:55:00|15812.3|15810.8|15814|15811.7|15815.2|15813.4|15812.3|15810.8|108
1721084400000|2024-07-15 23:00:00|15814.1|15811.5|15809.5|15808.5|15814.1|15811.6|15808.9|15807.4|109
1721084700000|2024-07-15 23:05:00|15809.4|15808.4|15809.9|15808.9|15810.1|15809.2|15808.6|15807.9|97
1721085000000|2024-07-15 23:10:00|15809.8|15808.8|15808.6|15807.6|15809.8|15808.8|15807.9|15806.9|68
1721085300000|2024-07-15 23:15:00|15808.7|15807.7|15807.4|15806.4|15810.4|15809.1|15807.4|15806.4|68
1721085600000|2024-07-15 23:20:00|15807.3|15806.3|15810.2|15809.2|15810.2|15809.2|15807.1|15806.1|61
1721085900000|2024-07-15 23:25:00|15809.9|15808.9|15811.2|15809.7|15811.4|15809.8|15809.6|15807.9|102
1721086200000|2024-07-15 23:30:00|15811.3|15809.8|15811.2|15810.2|15812.5|15811.3|15810.8|15809.6|79
1721086500000|2024-07-15 23:35:00|15811.6|15809.7|15811.3|15809.8|15811.6|15810.2|15811|15809.5|47
1721086800000|2024-07-15 23:40:00|15811.1|15810.1|15813.9|15812.9|15814.5|15813.3|15811.1|15809.8|80
1721087100000|2024-07-15 23:45:00|15814|15813|15822.8|15821.8|15826.3|15825|15813.8|15812.7|268
1721087400000|2024-07-15 23:50:00|15822.9|15821.9|15817.3|15816.3|15824.3|15823.3|15817.2|15816.2|203
1721087700000|2024-07-15 23:55:00|15817.4|15816.4|15815.9|15814.9|15817.4|15816.4|15813.7|15812.7|121
1721088000000|2024-07-16 00:00:00|15816.2|15814.6|15815.1|15814.1|15820.6|15819.2|15811.8|15810.7|432
1721088300000|2024-07-16 00:05:00|15815.4|15813.9|15817.6|15816.6|15819.1|15817.9|15811.4|15810.4|282
1721088600000|2024-07-16 00:10:00|15818.5|15817.5|15819.9|15818.9|15823.9|15822.6|15818.5|15817.5|197
1721088900000|2024-07-16 00:15:00|15819.8|15818.8|15828.5|15827.5|15829.3|15828.3|15819.6|15818.6|160
1721089200000|2024-07-16 00:20:00|15827.8|15826.8|15826.1|15825.1|15828.7|15827.7|15823.7|15822.7|204
1721089500000|2024-07-16 00:25:00|15825.9|15824.9|15826.3|15824.7|15832.6|15831.5|15825.8|15824.7|177
1721089800000|2024-07-16 00:30:00|15826.2|15824.6|15829.7|15828.1|15830.4|15829.4|15824.7|15823.7|263
1721090100000|2024-07-16 00:35:00|15829.8|15828.2|15829.9|15828.9|15831.4|15830.4|15826.6|15825.6|226
1721090400000|2024-07-16 00:40:00|15830|15829|15832.5|15831.5|15833.6|15832.6|15828.7|15827.7|181
1721090700000|2024-07-16 00:45:00|15832.4|15831.4|15830|15829|15833.3|15832.3|15826.8|15825.8|190
1721091000000|2024-07-16 00:50:00|15829.9|15828.9|15838.8|15837.8|15839.6|15838.6|15829.7|15828.7|482
1721091300000|2024-07-16 00:55:00|15838.6|15837.6|15837.2|15836.2|15840.6|15839.1|15836.2|15835.2|555
1721091600000|2024-07-16 01:00:00|15837|15836|15845.4|15844.4|15851.5|15848.4|15836.1|15835.1|462
1721091900000|2024-07-16 01:05:00|15845.5|15844.5|15844.9|15843.9|15853.7|15852.7|15843.7|15842.7|412
1721092200000|2024-07-16 01:10:00|15844.4|15843.4|15845.9|15844.9|15847|15846|15843.5|15842.5|269
1721092500000|2024-07-16 01:15:00|15845.8|15844.8|15851.6|15850.6|15853|15852|15845|15844|238
1721092800000|2024-07-16 01:20:00|15851.7|15850.7|15853.8|15852.1|15854.7|15853.6|15850.8|15849.8|276
1721093100000|2024-07-16 01:25:00|15853.5|15852.2|15861.5|15860.5|15863.4|15862.4|15851.9|15850.9|334
1721093400000|2024-07-16 01:30:00|15862|15859.9|15857.4|15856.4|15863.7|15862.7|15855.7|15854.7|297
1721093700000|2024-07-16 01:35:00|15858.1|15857.1|15850.6|15849.9|15858.5|15857.1|15850|15849|254
1721094000000|2024-07-16 01:40:00|15850.8|15850.1|15856.1|15854.6|15858|15856.7|15850.1|15849.4|277
1721094300000|2024-07-16 01:45:00|15856|15855|15857.3|15856.3|15861.4|15860.4|15855|15853.7|251
1721094600000|2024-07-16 01:50:00|15857.5|15856.5|15858.9|15857.9|15858.9|15857.9|15856.1|15855.1|176
1721094900000|2024-07-16 01:55:00|15858.8|15857.8|15853.6|15852.6|15858.8|15857.8|15853.1|15852.3|109
1721095200000|2024-07-16 02:00:00|15853.4|15852.7|15858.3|15857.3|15858.6|15857.6|15852|15851|137
1721095500000|2024-07-16 02:05:00|15858|15857|15855.8|15855.1|15858.4|15857.7|15855|15854|111
1721095800000|2024-07-16 02:10:00|15855.7|15855|15859.6|15858.6|15859.7|15858.8|15855.6|15854.9|94
1721096100000|2024-07-16 02:15:00|15859.5|15858.5|15857.7|15856.7|15859.5|15858.5|15855.8|15854.4|137
1721096400000|2024-07-16 02:20:00|15857.6|15856.6|15861.9|15860.9|15861.9|15860.9|15856|15855|110
1721096700000|2024-07-16 02:25:00|15862|15861|15857.5|15856.5|15862|15861|15857.5|15856.5|80
1721097000000|2024-07-16 02:30:00|15857.4|15856.4|15865.3|15864.3|15867.6|15866.4|15857.4|15856.4|163
1721097300000|2024-07-16 02:35:00|15865.4|15864.4|15864.6|15863.6|15865.5|15864.5|15862.2|15861.2|139
1721097600000|2024-07-16 02:40:00|15864.7|15863.7|15868.1|15867.4|15871.5|15870.2|15863.8|15862.6|210
1721097900000|2024-07-16 02:45:00|15868.2|15867.5|15869.8|15869.1|15873.4|15872.4|15867.7|15867|132
1721098200000|2024-07-16 02:50:00|15869.9|15868.9|15871.2|15870.2|15871.8|15870.8|15868.9|15868.2|130
1721098500000|2024-07-16 02:55:00|15870.8|15869.8|15870.1|15869.1|15870.9|15869.9|15867.6|15866.6|193
1721098800000|2024-07-16 03:00:00|15870.2|15869.2|15864.7|15863.7|15870.7|15869.7|15862.5|15861.5|216
1721099100000|2024-07-16 03:05:00|15864.8|15863.8|15864.3|15863.3|15865.6|15864.6|15862.8|15861.8|68
1721099400000|2024-07-16 03:10:00|15864.4|15863.4|15863.2|15862.2|15864.4|15863.4|15862.5|15861.5|78
1721099700000|2024-07-16 03:15:00|15863.1|15862.1|15863.6|15862.6|15864.6|15863.3|15863|15862|57
1721100000000|2024-07-16 03:20:00|15863.5|15862.5|15863.3|15862.3|15866.3|15865.3|15863|15862|77
1721100300000|2024-07-16 03:25:00|15863.1|15862.1|15863.1|15862.1|15863.7|15862.7|15859.7|15858.7|154
1721100600000|2024-07-16 03:30:00|15863.2|15862.2|15870.7|15869.7|15871.6|15870.6|15863.1|15862.1|157
1721100900000|2024-07-16 03:35:00|15870.6|15869.6|15868.2|15867.2|15870.6|15869.6|15867.8|15866.8|113
1721101200000|2024-07-16 03:40:00|15868.3|15867.3|15865.9|15864.9|15869.3|15868.3|15865.5|15864.1|102
1721101500000|2024-07-16 03:45:00|15865.8|15864.8|15864.2|15863.2|15866.1|15864.9|15863|15862|84
1721101800000|2024-07-16 03:50:00|15864.3|15863.3|15864.5|15863.5|15865.1|15864.1|15863|15861.9|55
1721102100000|2024-07-16 03:55:00|15864.4|15863.4|15864.1|15863.1|15864.6|15863.5|15863.5|15862.1|65
1721102400000|2024-07-16 04:00:00|15864.2|15863.2|15864.2|15863.2|15866|15864.7|15862.9|15861.9|113
1721102700000|2024-07-16 04:05:00|15864.3|15863.3|15864.2|15863.2|15864.8|15863.8|15863.7|15862.7|55
1721103000000|2024-07-16 04:10:00|15864.1|15863.1|15864.3|15863.3|15865.5|15864.5|15864|15863|54
1721103300000|2024-07-16 04:15:00|15864.6|15863.1|15864.3|15863.3|15864.7|15863.5|15862.6|15861.6|52
1721103600000|2024-07-16 04:20:00|15864.6|15863.6|15865.5|15864.5|15865.7|15864.5|15864.5|15863.5|35
1721103900000|2024-07-16 04:25:00|15865.4|15864.4|15874.1|15871.5|15874.1|15872.1|15865.4|15864.4|122
1721104200000|2024-07-16 04:30:00|15873.9|15871.4|15865.7|15864.7|15874.1|15872|15864.9|15863.1|137
1721104500000|2024-07-16 04:35:00|15865.6|15864.6|15867.8|15866.8|15868.7|15867.6|15865.6|15864.6|68
1721104800000|2024-07-16 04:40:00|15868|15867|15865.7|15864.7|15868|15867|15864.8|15863.8|62
1721105100000|2024-07-16 04:45:00|15865.6|15864.6|15867.1|15866.1|15868.6|15867.6|15864.1|15863.1|67
1721105400000|2024-07-16 04:50:00|15866.4|15865.4|15864.3|15863.3|15868.7|15867.7|15864.3|15863.3|145
1721105700000|2024-07-16 04:55:00|15863.6|15862.6|15864.4|15863.4|15865.3|15864.3|15862|15861|114
1721106000000|2024-07-16 05:00:00|15864.5|15863.5|15870.6|15869.9|15871.8|15870.8|15864.5|15863.5|165
1721106300000|2024-07-16 05:05:00|15870.7|15870|15871.1|15870.1|15873.2|15872.2|15869.9|15869.2|118
1721106600000|2024-07-16 05:10:00|15871.3|15869.6|15874.2|15873.2|15874.3|15873.5|15870.1|15869.1|150
1721106900000|2024-07-16 05:15:00|15873.6|15872.6|15878.5|15877.5|15879.4|15878.4|15873.6|15872.6|182
1721107200000|2024-07-16 05:20:00|15878.6|15877.6|15877.1|15875.4|15879.3|15878.3|15876.7|15875.3|63
1721107500000|2024-07-16 05:25:00|15877.2|15875.5|15875.6|15874.6|15878.5|15876.9|15875.4|15874.1|143
1721107800000|2024-07-16 05:30:00|15875.5|15874.5|15874.2|15873.2|15876.9|15875.9|15873.7|15872.7|80
1721108100000|2024-07-16 05:35:00|15874.3|15873.3|15876.6|15875.6|15877.2|15875.8|15873.1|15872.1|82
1721108400000|2024-07-16 05:40:00|15876.7|15875.7|15874|15873|15878.5|15877|15873.2|15872.2|149
1721108700000|2024-07-16 05:45:00|15874.1|15873.1|15872|15871|15874.3|15873.3|15871|15870|92
1721109000000|2024-07-16 05:50:00|15871.9|15870.9|15874.5|15873.5|15875.2|15874.2|15871.2|15870.2|111
1721109300000|2024-07-16 05:55:00|15874.6|15873.6|15873.5|15872.5|15876|15875|15869.4|15868.4|177
1721109600000|2024-07-16 06:00:00|15873.1|15872.1|15867.4|15866.4|15875.3|15874.3|15864.7|15864|395
1721109900000|2024-07-16 06:05:00|15867.3|15866.3|15865.3|15864.6|15868.1|15867.1|15861.9|15860.9|259
1721110200000|2024-07-16 06:10:00|15865.5|15864.8|15868.1|15867.1|15868.7|15867.7|15863.3|15862.3|183
1721110500000|2024-07-16 06:15:00|15868|15867|15863|15862|15868.3|15867.3|15863|15861.6|164
1721110800000|2024-07-16 06:20:00|15863.8|15862.8|15862.7|15862|15864.5|15863.5|15860.6|15859.9|152
1721111100000|2024-07-16 06:25:00|15862.5|15861.8|15857|15856.3|15862.7|15862|15856.3|15855.3|141
1721111400000|2024-07-16 06:30:00|15857.1|15856.4|15860.2|15859.5|15861.4|15860.4|15856.3|15855.6|188
1721111700000|2024-07-16 06:35:00|15860.5|15859.8|15852.9|15851.4|15860.5|15859.8|15852.7|15851.4|148
1721112000000|2024-07-16 06:40:00|15853.2|15851.7|15850.5|15849.8|15856.7|15855.2|15850.5|15849.8|156
1721112300000|2024-07-16 06:45:00|15850.6|15849.9|15850.4|15849.4|15851.5|15850.7|15847|15846.3|207
1721112600000|2024-07-16 06:50:00|15850.3|15849.3|15856|15855|15856|15855|15850.3|15849.3|265
1721112900000|2024-07-16 06:55:00|15856.6|15855.6|15857.9|15856.9|15858.4|15857.3|15856.1|15854.9|181
1721113200000|2024-07-16 07:00:00|15858|15857|15850.8|15849.8|15858.1|15857.1|15849.7|15847.9|326
1721113500000|2024-07-16 07:05:00|15850.9|15849.9|15851.4|15850.4|15855.6|15854.6|15850.4|15849.5|218
1721113800000|2024-07-16 07:10:00|15851.6|15850.6|15843.1|15842.4|15852.8|15852.1|15836.3|15835.3|512
1721114100000|2024-07-16 07:15:00|15843|15842.3|15845.3|15844.3|15848.7|15847.5|15841.8|15840.4|480
1721114400000|2024-07-16 07:20:00|15845.4|15844.4|15845.4|15844.4|15846.8|15845.7|15842.4|15841.7|277
1721114700000|2024-07-16 07:25:00|15845.5|15844.5|15847.9|15846.9|15848.6|15847.2|15841.1|15840.1|331
1721115000000|2024-07-16 07:30:00|15848|15847|15847.6|15846.6|15848.3|15847.3|15843|15842|329
1721115300000|2024-07-16 07:35:00|15847.7|15846.7|15847.4|15846.4|15847.7|15846.7|15842.9|15841.5|214
1721115600000|2024-07-16 07:40:00|15847.8|15846.8|15846.6|15845.9|15850.2|15849.2|15844.7|15843.4|272
1721115900000|2024-07-16 07:45:00|15846.5|15845.8|15847.8|15846.8|15849.5|15848.4|15845.5|15844.8|154
1721116200000|2024-07-16 07:50:00|15847.9|15846.9|15848|15847|15849.5|15848.3|15838.1|15837|350
1721116500000|2024-07-16 07:55:00|15848.1|15847.1|15850.7|15849.2|15852.2|15851.1|15844.4|15842.8|284
1721116800000|2024-07-16 08:00:00|15850.4|15849.4|15852.4|15851.4|15852.7|15852|15846.8|15845.8|256
1721117100000|2024-07-16 08:05:00|15852.1|15851.6|15855.2|15854.2|15856.1|15855.1|15849.7|15849|271
1721117400000|2024-07-16 08:10:00|15855.3|15854.3|15855.6|15854.6|15855.6|15854.6|15852.6|15851.6|238
1721117700000|2024-07-16 08:15:00|15855.5|15854.5|15854.5|15853.8|15857.9|15856.9|15853.5|15852.5|234
1721118000000|2024-07-16 08:20:00|15854.4|15853.7|15858.1|15857.1|15858.3|15857.6|15854|15853.3|190
1721118300000|2024-07-16 08:25:00|15858.2|15857.2|15859.1|15858.1|15859.3|15858.3|15856.7|15855.7|229
1721118600000|2024-07-16 08:30:00|15859.2|15858.2|15854.8|15854.1|15859.7|15858.7|15854.2|15853|236
1721118900000|2024-07-16 08:35:00|15854.7|15854|15853.7|15852.1|15857.5|15856.8|15853.4|15851.9|250
1721119200000|2024-07-16 08:40:00|15853.8|15852.2|15852|15851.3|15854.8|15853.6|15849.5|15848.6|212
1721119500000|2024-07-16 08:45:00|15852.1|15851.4|15848.8|15847.8|15855.7|15855|15848.6|15847.6|218
1721119800000|2024-07-16 08:50:00|15849.1|15848.4|15849.4|15848.4|15849.7|15848.8|15845.3|15844.3|175
1721120100000|2024-07-16 08:55:00|15849.5|15848.5|15847.6|15846.9|15851.2|15850.2|15847|15846|221
1721120400000|2024-07-16 09:00:00|15847.4|15846.7|15846.3|15845.3|15849.3|15848.5|15845.2|15844.2|161
1721120700000|2024-07-16 09:05:00|15846.2|15845.6|15844.8|15844.1|15846.5|15845.7|15843.1|15842.4|138
1721121000000|2024-07-16 09:10:00|15844.7|15844|15849|15848|15849|15848|15843.8|15843.1|139
1721121300000|2024-07-16 09:15:00|15848.9|15847.9|15846.5|15845.5|15850.4|15849.4|15846.5|15845.5|112
1721121600000|2024-07-16 09:20:00|15846.4|15845.4|15841.6|15840.6|15846.6|15845.6|15841.6|15840.6|143
1721121900000|2024-07-16 09:25:00|15841.7|15840.7|15845.4|15844.4|15845.7|15844.7|15839.7|15838.7|168
1721122200000|2024-07-16 09:30:00|15845.2|15844.5|15844.1|15843.1|15845.2|15844.5|15841.5|15840.5|203
1721122500000|2024-07-16 09:35:00|15844|15843|15847.7|15846.7|15848.9|15847.9|15842.6|15841.6|222
1721122800000|2024-07-16 09:40:00|15847.8|15846.8|15840.4|15839.4|15848.4|15847.4|15840.4|15839.4|210
1721123100000|2024-07-16 09:45:00|15840.5|15839.5|15834.8|15833.8|15842.5|15841.5|15834|15832.7|197
1721123400000|2024-07-16 09:50:00|15834.9|15833.9|15838.1|15837.1|15839|15838|15834.7|15833.7|170
1721123700000|2024-07-16 09:55:00|15838.5|15837.5|15841.7|15840.7|15844.4|15843.4|15838.5|15837.5|287
1721124000000|2024-07-16 10:00:00|15841.5|15840.8|15841|15840.3|15844.2|15843.5|15838.8|15837.8|180
1721124300000|2024-07-16 10:05:00|15841.1|15840.4|15836.3|15835.6|15841.3|15840.6|15835.9|15835.2|162
1721124600000|2024-07-16 10:10:00|15836.2|15835.5|15837.7|15837|15838.9|15837.9|15835.5|15834.5|110
1721124900000|2024-07-16 10:15:00|15837.8|15837.1|15837.7|15837|15839.1|15838.1|15836.8|15836.1|55
1721125200000|2024-07-16 10:20:00|15838|15837.3|15842.6|15841.9|15842.7|15842|15838|15837.3|99
1721125500000|2024-07-16 10:25:00|15842.5|15841.8|15844.9|15844.2|15845.4|15844.7|15841.5|15840.8|113
1721125800000|2024-07-16 10:30:00|15845|15844.3|15841.5|15840.8|15845.4|15844.7|15841.4|15840.7|91
1721126100000|2024-07-16 10:35:00|15841.6|15840.9|15842.5|15841.8|15842.5|15841.8|15839|15838.3|126
1721126400000|2024-07-16 10:40:00|15842.7|15842|15841.2|15840.5|15842.7|15842|15841|15840.3|96
1721126700000|2024-07-16 10:45:00|15841.3|15840.6|15841.1|15840.4|15843.5|15842.8|15841.1|15840.3|81
1721127000000|2024-07-16 10:50:00|15841|15840.3|15843.1|15842.4|15843.1|15842.4|15840.9|15840.1|60
1721127300000|2024-07-16 10:55:00|15842.5|15841.8|15844|15843|15845|15844.3|15842.5|15841.8|107
1721127600000|2024-07-16 11:00:00|15844.1|15843.1|15843.8|15842.8|15845|15844|15842.3|15841.3|71
1721127900000|2024-07-16 11:05:00|15844.1|15843.1|15843.9|15842.9|15844.9|15843.9|15842.1|15841.4|63
1721128200000|2024-07-16 11:10:00|15843.8|15842.8|15846.1|15845.1|15846.5|15845.5|15842.9|15841.9|88
1721128500000|2024-07-16 11:15:00|15846|15845|15846.2|15845.2|15846.4|15845.4|15844.8|15844|55
1721128800000|2024-07-16 11:20:00|15846|15845.3|15845.2|15844.5|15846.2|15845.5|15844.6|15843.9|46
1721129100000|2024-07-16 11:25:00|15845.7|15845|15845|15844|15846|15845.3|15843.8|15842.8|84
1721129400000|2024-07-16 11:30:00|15845.1|15844.1|15842.7|15842|15845.8|15844.4|15841.1|15840.4|63
1721129700000|2024-07-16 11:35:00|15842.8|15841.8|15842.8|15841.8|15844.7|15844|15841.2|15840.5|78
1721130000000|2024-07-16 11:40:00|15842.9|15841.9|15840.3|15839.6|15842.9|15841.9|15839.2|15838.5|86
1721130300000|2024-07-16 11:45:00|15840.2|15839.5|15839|15838|15841.2|15840.2|15838|15837|84
1721130600000|2024-07-16 11:50:00|15839.1|15838.1|15835.4|15834.7|15839.5|15838.5|15835.2|15834.5|78
1721130900000|2024-07-16 11:55:00|15835.5|15834.5|15834.9|15833.9|15837.2|15836.2|15832.7|15831.7|161
1721131200000|2024-07-16 12:00:00|15834.7|15834|15836.6|15835.9|15837.9|15837|15833.6|15832.6|231
1721131500000|2024-07-16 12:05:00|15836.5|15835.8|15836.8|15836.1|15837.9|15837.2|15836.3|15835.3|102
1721131800000|2024-07-16 12:10:00|15836.7|15836|15837.9|15836.9|15838.4|15837.7|15836.2|15835.3|71
1721132100000|2024-07-16 12:15:00|15837.8|15836.8|15835|15834.3|15837.9|15836.9|15834.2|15833.5|117
1721132400000|2024-07-16 12:20:00|15834.9|15834.2|15828.4|15827.7|15834.9|15834.2|15827.7|15827|222
1721132700000|2024-07-16 12:25:00|15828.5|15827.8|15828.9|15824.8|15831.7|15831|15826.7|15824.5|203
1721133000000|2024-07-16 12:30:00|15830.2|15824.7|15859|15858|15865.1|15862.1|15830.2|15824.2|1559
1721133300000|2024-07-16 12:35:00|15859.4|15858.4|15872.6|15871.6|15873.2|15872.2|15859.4|15858.4|1042
1721133600000|2024-07-16 12:40:00|15873.3|15872.3|15872.7|15872|15875.2|15874.2|15865.8|15864.8|757
1721133900000|2024-07-16 12:45:00|15872.5|15871.8|15879.7|15878.7|15880.3|15879.3|15872.1|15871.4|473
1721134200000|2024-07-16 12:50:00|15879.9|15878.9|15885.1|15884.1|15885.9|15885.2|15878.6|15877.6|666
1721134500000|2024-07-16 12:55:00|15885|15884|15876|15875.3|15885.1|15884.3|15873.3|15871.7|706
1721134800000|2024-07-16 13:00:00|15876.1|15875.1|15876.5|15875.5|15881.2|15880.2|15874.1|15873.1|562
1721135100000|2024-07-16 13:05:00|15876.2|15875.2|15873.6|15872|15877.6|15876.2|15871.2|15870|432
1721135400000|2024-07-16 13:10:00|15873.3|15872.3|15875.3|15874.3|15875.4|15874.4|15870.1|15869.1|418
1721135700000|2024-07-16 13:15:00|15875.4|15874.4|15871.4|15870.7|15876.5|15875.7|15870.7|15870|230
1721136000000|2024-07-16 13:20:00|15871.3|15870.6|15870|15869.3|15871.3|15870.6|15864.7|15863.2|392
1721136300000|2024-07-16 13:25:00|15870.1|15869.4|15866.2|15865.5|15870.1|15869.4|15864.6|15863.9|345
1721136600000|2024-07-16 13:30:00|15866.3|15865.6|15871.2|15870.5|15873.3|15872.2|15866.3|15865.2|298
1721136900000|2024-07-16 13:35:00|15871.1|15870.4|15857.9|15856.9|15871.1|15870.4|15857.3|15856.3|467
1721137200000|2024-07-16 13:40:00|15858|15857|15859.1|15858.1|15860.9|15859.9|15853.6|15852.6|496
1721137500000|2024-07-16 13:45:00|15859.3|15858.3|15855.6|15854.9|15862.9|15862|15854.9|15854.2|377
1721137800000|2024-07-16 13:50:00|15855.9|15855.2|15857.9|15856.9|15860|15858.5|15854.3|15853.3|357
1721138100000|2024-07-16 13:55:00|15858|15857|15864|15863.3|15866.8|15865.6|15857.6|15856.6|350
1721138400000|2024-07-16 14:00:00|15863.9|15863.2|15863.8|15863.1|15866.6|15865.9|15862.9|15861.9|178
1721138700000|2024-07-16 14:05:00|15863.9|15863.2|15874.4|15873.7|15875.1|15874.1|15863.8|15863.1|284
1721139000000|2024-07-16 14:10:00|15874.5|15873.8|15873.6|15872.6|15874.7|15873.8|15869.1|15868.1|389
1721139300000|2024-07-16 14:15:00|15873.7|15872.7|15870.9|15870.2|15873.9|15872.7|15868.9|15867.8|244
1721139600000|2024-07-16 14:20:00|15870.7|15870|15866.2|15865.5|15871.3|15870.6|15865.6|15864.9|173
1721139900000|2024-07-16 14:25:00|15866.3|15865.6|15867.3|15866.6|15869.1|15868.4|15865.1|15864.2|152
1721140200000|2024-07-16 14:30:00|15867.4|15866.7|15865.2|15864.5|15870.2|15869.5|15860.3|15859.3|365
1721140500000|2024-07-16 14:35:00|15865.1|15864.4|15864.6|15863.6|15865.6|15864.8|15861.3|15860.4|282
1721140800000|2024-07-16 14:40:00|15864.7|15863.7|15868.7|15868|15872.2|15871.5|15863.6|15862.9|285
1721141100000|2024-07-16 14:45:00|15868.6|15867.9|15870.1|15869.1|15872.9|15871.6|15868.3|15867.3|349
1721141400000|2024-07-16 14:50:00|15870.3|15869.3|15866.2|15865.2|15870.6|15869.6|15864.8|15864|391
1721141700000|2024-07-16 14:55:00|15866.3|15865.3|15859.3|15858.6|15867|15866.3|15858.6|15857.9|507
1721142000000|2024-07-16 15:00:00|15859.5|15858.8|15858.7|15857.7|15860.7|15860|15855.2|15854.2|399
1721142300000|2024-07-16 15:05:00|15858.8|15857.8|15862.5|15861.8|15862.9|15862|15856.2|15855.5|239
1721142600000|2024-07-16 15:10:00|15862.6|15861.9|15860.9|15859.9|15865.8|15864.8|15860.7|15859.7|211
1721142900000|2024-07-16 15:15:00|15860.8|15859.8|15863.1|15862.1|15863.6|15862.6|15858.7|15857.9|188
1721143200000|2024-07-16 15:20:00|15862.9|15861.9|15859.4|15858.4|15863.1|15862.1|15859.1|15858.1|169
1721143500000|2024-07-16 15:25:00|15859.3|15858.3|15858.6|15857.9|15862|15861.1|15858|15856.7|132
1721143800000|2024-07-16 15:30:00|15858.7|15858|15859|15858|15861|15860.3|15858|15857.1|154
1721144100000|2024-07-16 15:35:00|15859.1|15858.1|15857.5|15856.8|15859.1|15858.1|15857.1|15856.4|117
1721144400000|2024-07-16 15:40:00|15857.6|15856.9|15856|15855.3|15857.9|15857.1|15854.8|15854.1|113
1721144700000|2024-07-16 15:45:00|15856.1|15855.4|15856.8|15855.8|15858.1|15857.1|15854.1|15853.4|89
1721145000000|2024-07-16 15:50:00|15857|15856|15856.9|15855.9|15859.6|15858.5|15855.9|15854.9|115
1721145300000|2024-07-16 15:55:00|15857|15856|15857.8|15857.1|15857.8|15857.1|15855.1|15854.4|69
1721145600000|2024-07-16 16:00:00|15857.7|15857|15857.8|15856.8|15859|15858.3|15855.4|15854.4|153
1721145900000|2024-07-16 16:05:00|15857.6|15856.9|15858.9|15858.2|15859.1|15858.3|15856.2|15855.2|126
1721146200000|2024-07-16 16:10:00|15858.7|15858|15859.4|15858.4|15861.2|15859.1|15855.3|15854.4|218
1721146500000|2024-07-16 16:15:00|15859.5|15858.5|15859.7|15859|15863.9|15862.9|15859.4|15858.4|249
1721146800000|2024-07-16 16:20:00|15859.2|15858.5|15858.4|15857.7|15860.2|15859.3|15857.6|15856.7|121
1721147100000|2024-07-16 16:25:00|15858.3|15857.6|15859.9|15858.9|15859.9|15858.9|15857.7|15857|75
1721147400000|2024-07-16 16:30:00|15859.6|15858.6|15857.3|15856.3|15860.1|15859.1|15856.4|15855.4|89
1721147700000|2024-07-16 16:35:00|15857.7|15856.7|15855.7|15855|15857.8|15856.9|15854.8|15853.9|74
1721148000000|2024-07-16 16:40:00|15855.3|15854.6|15854.5|15853.8|15856.7|15855.7|15854.5|15853.8|80
1721148300000|2024-07-16 16:45:00|15854.6|15853.9|15852.3|15851.3|15854.7|15854|15852.1|15851.1|68
1721148600000|2024-07-16 16:50:00|15852.4|15851.4|15853.5|15852.5|15855.8|15854.8|15852.3|15851.3|105
1721148900000|2024-07-16 16:55:00|15853.4|15852.4|15854.7|15854|15855.3|15854.6|15853.3|15852.3|98
1721149200000|2024-07-16 17:00:00|15854.8|15854.1|15852.6|15851.6|15855|15854.3|15851.1|15850.1|104
1721149500000|2024-07-16 17:05:00|15852.7|15851.7|15853.9|15852.9|15856.8|15854.7|15850|15849.1|139
1721149800000|2024-07-16 17:10:00|15853.8|15852.8|15851.5|15850.5|15854|15853|15850.3|15849.3|154
1721150100000|2024-07-16 17:15:00|15851.8|15850.2|15851.8|15850.8|15853.8|15852.8|15850.3|15849.2|173
1721150400000|2024-07-16 17:20:00|15851.2|15850.2|15851.4|15850.7|15852.4|15851.2|15850.9|15849.9|87
1721150700000|2024-07-16 17:25:00|15851.6|15850.9|15852.6|15851.6|15852.9|15851.9|15850.4|15849.7|91
1721151000000|2024-07-16 17:30:00|15852.7|15851.7|15851.4|15850.4|15853|15852|15850.9|15850|57
1721151300000|2024-07-16 17:35:00|15851.5|15850.5|15851.6|15850.6|15852.6|15851.6|15851.1|15850.1|79
1721151600000|2024-07-16 17:40:00|15851.7|15850.7|15850.1|15849.1|15852.2|15851.2|15850.1|15849.1|62
1721151900000|2024-07-16 17:45:00|15849.4|15848.4|15845.8|15844.8|15849.4|15848.4|15845.5|15844.8|86
1721152200000|2024-07-16 17:50:00|15845.6|15844.6|15846.7|15845.7|15847.6|15846.6|15843.7|15842.7|143
1721152500000|2024-07-16 17:55:00|15846.6|15845.6|15847.8|15846.8|15848.1|15847.1|15846.1|15844.5|97
1721152800000|2024-07-16 18:00:00|15847.9|15846.9|15845.4|15844.7|15848.4|15847.2|15844.9|15844.2|103
1721153100000|2024-07-16 18:05:00|15845.5|15844.8|15843.9|15843.2|15846.2|15845.5|15843.9|15843.1|52
1721153400000|2024-07-16 18:10:00|15844|15843.3|15845.6|15844.6|15846.1|15845.3|15843.9|15843.1|53
1721153700000|2024-07-16 18:15:00|15845.8|15844.8|15846.7|15846|15847.1|15846.2|15845.5|15844.5|31
1721154000000|2024-07-16 18:20:00|15846.6|15845.9|15844.2|15843.5|15847.1|15846.1|15844.2|15843.3|50
1721154300000|2024-07-16 18:25:00|15844.4|15843.4|15844.1|15843.1|15844.5|15843.7|15842.9|15842.2|40
1721154600000|2024-07-16 18:30:00|15844.2|15843.2|15842.9|15841.9|15844.6|15843.9|15842.7|15841.7|43
1721154900000|2024-07-16 18:35:00|15843|15842|15839.2|15838.2|15843.2|15842.2|15838.5|15837.8|173
1721155200000|2024-07-16 18:40:00|15839.1|15838.1|15837.1|15836.1|15841.4|15840.4|15836.9|15835.8|210
1721155500000|2024-07-16 18:45:00|15837.7|15836.7|15838.2|15836.7|15838.2|15837|15836.6|15835.9|82
1721155800000|2024-07-16 18:50:00|15837.9|15836.9|15839.2|15838.2|15839.7|15838.7|15837.8|15835.4|99
1721156100000|2024-07-16 18:55:00|15839.3|15838.3|15836.5|15834.7|15839.8|15838.5|15834.4|15833.3|253
1721156400000|2024-07-16 19:00:00|15835.9|15834.9|15838.3|15837.3|15839.3|15838.6|15834.4|15833.4|195
1721156700000|2024-07-16 19:05:00|15838.2|15837.2|15839.2|15838.5|15839.3|15838.5|15838|15837|51
1721157000000|2024-07-16 19:10:00|15839.5|15839.2|15838.7|15838|15841.4|15840.7|15838.7|15838|93
1721157300000|2024-07-16 19:15:00|15838.6|15837.9|15839.6|15838.6|15843.7|15843|15838.1|15837.4|140
1721157600000|2024-07-16 19:20:00|15839.5|15838.5|15839.7|15839|15841|15840.3|15839.5|15838.5|109
1721157900000|2024-07-16 19:25:00|15839.6|15838.9|15839.1|15838.1|15840.6|15839.7|15836.9|15836|87
1721158200000|2024-07-16 19:30:00|15839|15838|15838.6|15837.9|15840.3|15839.3|15838.4|15837.7|97
1721158500000|2024-07-16 19:35:00|15838.5|15837.8|15835.2|15834.5|15839.3|15838.4|15835|15834.3|138
1721158800000|2024-07-16 19:40:00|15835.3|15834.3|15835.4|15834.7|15835.9|15835.2|15835|15834.1|93
1721159100000|2024-07-16 19:45:00|15835.3|15834.6|15835|15834.3|15835.7|15835|15833|15832.3|143
1721159400000|2024-07-16 19:50:00|15834.9|15834.2|15833.1|15832.1|15835.6|15834.9|15832.6|15831.9|126
1721159700000|2024-07-16 19:55:00|15833|15832|15839.5|15838.5|15840.4|15839.4|15833|15832|182
1721160000000|2024-07-16 20:00:00|15840|15839|15833.1|15832.1|15840.2|15839.2|15833|15832|111
1721160300000|2024-07-16 20:05:00|15833.3|15831.7|15833.3|15832.3|15834.2|15833.2|15832.8|15831.7|39
1721160600000|2024-07-16 20:10:00|15833.1|15832.1|15834.2|15833.2|15834.8|15833.8|15832.9|15831.9|51
1721160900000|2024-07-16 20:15:00|15834.3|15833.3|15835.4|15834.4|15835.9|15834.5|15834.2|15833.1|68
1721161200000|2024-07-16 20:20:00|15835.3|15834.3|15839.5|15838.5|15840.7|15839.7|15834.5|15833.5|89
1721161500000|2024-07-16 20:25:00|15839.6|15838.6|15837|15836.3|15839.6|15838.6|15837|15836.1|47
1721161800000|2024-07-16 20:30:00|15837.2|15836.2|15839.1|15837.5|15839.8|15838.5|15836.6|15835.6|49
1721162100000|2024-07-16 20:35:00|15839|15837.6|15838|15836.5|15839|15837.6|15837.6|15836.1|35
1721162400000|2024-07-16 20:40:00|15838.7|15836.8|15841|15838.2|15841|15838.3|15838.4|15836.7|62
1721162700000|2024-07-16 20:45:00|15840.8|15838.1|15839.9|15837.9|15841|15838.4|15839.2|15837.2|77
1721163000000|2024-07-16 20:50:00|15840|15837.8|15840.3|15836.2|15841.6|15838.2|15838.6|15836.1|100
1721163300000|2024-07-16 20:55:00|15840.8|15835.7|15838.9|15831.9|15844.8|15838.8|15838.9|15831.9|116
1721163600000|2024-07-16 21:00:00|15838.8|15831.8|15837.2|15830.2|15839|15832|15831.8|15824.8|11
1721163900000|2024-07-16 21:05:00|15837.5|15830.5|15837.5|15830.5|15839.7|15832.7|15834.6|15827.6|46
1721164200000|2024-07-16 21:10:00|15837.4|15830.4|15839.4|15832.4|15839.9|15832.9|15837.3|15830.3|33
1721164500000|2024-07-16 21:15:00|15838.6|15831.6|15835.5|15828.5|15839.5|15832.5|15835.3|15828.3|37
1721164800000|2024-07-16 21:20:00|15836|15829|15836.6|15829.6|15837.3|15830.3|15834.4|15827.4|23
1721165100000|2024-07-16 21:25:00|15836.4|15829.4|15837|15830|15837|15830|15835.1|15828.1|13
1721165400000|2024-07-16 21:30:00|15837.1|15830.1|15838.2|15831.2|15838.9|15831.9|15836.9|15829.9|25
1721165700000|2024-07-16 21:35:00|15838.4|15831.4|15837.3|15830.3|15838.4|15831.4|15837.2|15830.2|17
1721166000000|2024-07-16 21:40:00|15837.4|15830.4|15837.8|15830.8|15837.8|15830.9|15837.2|15830.4|6
1721166300000|2024-07-16 21:45:00|15837.9|15830.9|15837.7|15831.2|15838|15831.2|15837.7|15830.9|6
1721166600000|2024-07-16 21:50:00|15837.8|15831.3|15838.2|15831.2|15838.6|15831.6|15837.8|15831.2|18
1721166900000|2024-07-16 21:55:00|15838|15831|15837.1|15830.1|15838.1|15831.1|15835.8|15828.8|17
1721167200000|2024-07-16 22:00:00|15837.3|15830.3|15836.6|15832.6|15838.7|15833|15834|15828.4|135
1721167500000|2024-07-16 22:05:00|15836.1|15833.1|15836.3|15834.3|15836.7|15834.3|15833.7|15831.3|57
1721167800000|2024-07-16 22:10:00|15836.5|15834.4|15837.5|15834.9|15837.7|15835|15836.3|15833.9|40
1721168100000|2024-07-16 22:15:00|15837.6|15835.5|15839.5|15836.9|15839.6|15837|15837.1|15834.9|73
1721168400000|2024-07-16 22:20:00|15839.4|15837.2|15839.7|15837.8|15840.9|15837.9|15837.8|15835|103
1721168700000|2024-07-16 22:25:00|15839.5|15838.1|15838.9|15836.8|15840|15838.2|15838.3|15836.2|66
1721169000000|2024-07-16 22:30:00|15838.6|15836.6|15835.9|15834.9|15838.6|15836.7|15835.8|15834.8|93
1721169300000|2024-07-16 22:35:00|15835.8|15834.8|15835.8|15834.8|15836.3|15834.8|15834.4|15833.4|72
1721169600000|2024-07-16 22:40:00|15835.7|15834.7|15837.3|15836.3|15837.8|15836.5|15834.7|15833.7|78
1721169900000|2024-07-16 22:45:00|15837.5|15835.9|15835.9|15834.3|15838.7|15837.1|15834.9|15833.2|236
1721170200000|2024-07-16 22:50:00|15835.8|15834.2|15835.9|15834.3|15836.5|15834.6|15834.9|15833.2|177
1721170500000|2024-07-16 22:55:00|15836.1|15834.4|15834.8|15833.2|15836.5|15835.2|15834.8|15833.1|144
1721170800000|2024-07-16 23:00:00|15834.9|15833.3|15832|15830.4|15835.6|15834|15830.9|15829.7|166
1721171100000|2024-07-16 23:05:00|15832.2|15830.6|15832.1|15830.4|15833.1|15831.3|15831|15829.9|119
1721171400000|2024-07-16 23:10:00|15831.5|15829.9|15833.5|15831.7|15833.6|15831.7|15831.1|15829.9|98
1721171700000|2024-07-16 23:15:00|15834.9|15833.2|15833.4|15831.9|15835.3|15833.7|15831.1|15830.1|122
1721172000000|2024-07-16 23:20:00|15833.2|15832.2|15834.3|15833.3|15834.9|15833.6|15833|15831.7|71
1721172300000|2024-07-16 23:25:00|15833.9|15832.9|15834.9|15833.4|15838.2|15837|15833.4|15832.4|118
1721172600000|2024-07-16 23:30:00|15835|15834.1|15837|15836|15837.2|15836.2|15834.4|15833.6|97
1721172900000|2024-07-16 23:35:00|15837.1|15836.1|15836.1|15835.1|15837.1|15836.1|15836.1|15835.1|58
1721173200000|2024-07-16 23:40:00|15836.5|15835.5|15837|15836|15837.6|15836.2|15836|15835|123
1721173500000|2024-07-16 23:45:00|15836.6|15835.6|15837.2|15836.2|15837.4|15836.3|15836.1|15835.1|91
1721173800000|2024-07-16 23:50:00|15837.3|15836.3|15835|15833.4|15837.4|15836.4|15833.6|15832.4|156
1721174100000|2024-07-16 23:55:00|15835.1|15833.3|15837.3|15835.8|15837.4|15836|15834.1|15832.5|202
1721174400000|2024-07-17 00:00:00|15836.6|15835.7|15840.7|15839.7|15843.2|15842.2|15831.5|15830|412
1721174700000|2024-07-17 00:05:00|15840.6|15839.6|15843.7|15842.7|15844.4|15843.4|15838.9|15837.9|229
1721175000000|2024-07-17 00:10:00|15843.6|15842.6|15850.7|15849.7|15852|15850.6|15841.8|15841.1|313
1721175300000|2024-07-17 00:15:00|15851.5|15850.5|15848.3|15847.6|15853.9|15852.9|15847.1|15846.1|364
1721175600000|2024-07-17 00:20:00|15848.8|15848.1|15848.9|15847.9|15852.8|15851.8|15848.4|15847.4|120
1721175900000|2024-07-17 00:25:00|15849|15848|15849.1|15848.1|15851.1|15850.3|15848.1|15847.1|129
1721176200000|2024-07-17 00:30:00|15849.2|15848.2|15845|15844|15849.6|15848.6|15843.8|15842.6|164
1721176500000|2024-07-17 00:35:00|15845.1|15844.1|15844.3|15843.6|15847.7|15846.7|15843|15842.3|204
1721176800000|2024-07-17 00:40:00|15844.1|15843.4|15846.8|15845.8|15847.4|15846|15842.3|15841.3|189
1721177100000|2024-07-17 00:45:00|15845.8|15844.8|15845.6|15844.9|15848.2|15847.2|15844.8|15844.1|156
1721177400000|2024-07-17 00:50:00|15845.7|15845|15851.6|15850.6|15852.7|15851.6|15845|15844|660
1721177700000|2024-07-17 00:55:00|15851.1|15850.1|15849.2|15848.5|15855.1|15853.2|15846.4|15845.4|514
1721178000000|2024-07-17 01:00:00|15849|15848.3|15847.1|15846.1|15855.3|15854.3|15847.1|15846.1|290
1721178300000|2024-07-17 01:05:00|15847|15846|15853.2|15852.2|15854.9|15853.9|15843.7|15842.4|293
1721178600000|2024-07-17 01:10:00|15852.9|15851.9|15855.3|15854.6|15863.7|15862.1|15851.9|15850.9|727
1721178900000|2024-07-17 01:15:00|15855.2|15854.5|15851.8|15850.8|15857.4|15856.7|15851.8|15850.8|197
1721179200000|2024-07-17 01:20:00|15851.9|15850.9|15855.6|15854.6|15856.9|15855.3|15846.6|15845.6|308
1721179500000|2024-07-17 01:25:00|15855.8|15854.3|15857.1|15856.1|15857.7|15856.5|15853.2|15852.2|162
1721179800000|2024-07-17 01:30:00|15856.2|15855.2|15854.4|15853.7|15858.1|15857.2|15853.8|15852.7|149
1721180100000|2024-07-17 01:35:00|15854.3|15853.6|15852.4|15851.4|15855.6|15854.9|15852.2|15851.2|105
1721180400000|2024-07-17 01:40:00|15852.3|15851.3|15851.7|15851|15854.6|15853.6|15850.5|15849.7|104
1721180700000|2024-07-17 01:45:00|15851.6|15850.9|15851.7|15851|15853.6|15852.6|15850.7|15850|57
1721181000000|2024-07-17 01:50:00|15851.6|15850.9|15847.8|15846.8|15852.9|15852.2|15847|15846|126
1721181300000|2024-07-17 01:55:00|15847.9|15846.9|15848|15847|15850|15848.7|15846.7|15845.7|104
1721181600000|2024-07-17 02:00:00|15848.1|15847.1|15844.5|15843.5|15848.3|15847.3|15843.7|15842.7|126
1721181900000|2024-07-17 02:05:00|15844.4|15843.4|15844.1|15843.4|15845.2|15844.5|15843.4|15842.7|58
1721182200000|2024-07-17 02:10:00|15844.2|15843.5|15845.7|15845|15847.3|15846.3|15843.9|15843.2|50
1721182500000|2024-07-17 02:15:00|15845.8|15844.8|15843.2|15842.2|15848.1|15847.1|15842.6|15841.6|100
1721182800000|2024-07-17 02:20:00|15843.8|15842.8|15844.5|15843.8|15846.5|15845.5|15843|15842.3|112
1721183100000|2024-07-17 02:25:00|15844|15843.3|15843.1|15842.4|15844.5|15843.8|15843|15842.3|51
1721183400000|2024-07-17 02:30:00|15842.3|15841.6|15838.3|15837.3|15842.3|15841.6|15838.2|15837.2|140
1721183700000|2024-07-17 02:35:00|15838.1|15837.1|15837.3|15836.3|15839.3|15838.3|15836.6|15835.6|104
1721184000000|2024-07-17 02:40:00|15837.6|15836.6|15838.1|15837.1|15838.7|15837.7|15836.5|15835.5|116
1721184300000|2024-07-17 02:45:00|15838.3|15837.3|15839.3|15838.3|15840|15839.3|15837.9|15836.9|76
1721184600000|2024-07-17 02:50:00|15839.2|15838.2|15841.4|15840.4|15841.4|15840.7|15839.1|15838.1|122
1721184900000|2024-07-17 02:55:00|15841.3|15840.3|15842.2|15841.2|15844.4|15843.4|15840.3|15839.6|198
1721185200000|2024-07-17 03:00:00|15842.6|15841.6|15841.7|15840.7|15845.7|15844.7|15840.4|15839.4|156
1721185500000|2024-07-17 03:05:00|15841.8|15840.8|15842.3|15841.3|15843.3|15842.6|15841.8|15840.8|65
1721185800000|2024-07-17 03:10:00|15842.2|15841.2|15842.8|15842.1|15843.4|15842.4|15841.7|15840.7|52
1721186100000|2024-07-17 03:15:00|15843|15842.3|15842.1|15841.4|15843.3|15842.6|15842.1|15841.4|52
1721186400000|2024-07-17 03:20:00|15842.7|15842|15844|15843.3|15844.4|15843.5|15842.1|15841.4|53
1721186700000|2024-07-17 03:25:00|15844.2|15843.5|15842.9|15842.2|15845.2|15844.5|15842.9|15842.2|56
1721187000000|2024-07-17 03:30:00|15843|15842.3|15842.8|15842.1|15844.2|15843.4|15842.7|15842|59
1721187300000|2024-07-17 03:35:00|15842.9|15842.2|15840.5|15839.5|15842.9|15842.2|15840.2|15839.2|45
1721187600000|2024-07-17 03:40:00|15840.4|15839.4|15837.6|15836.6|15840.4|15839.4|15836.4|15835.6|111
1721187900000|2024-07-17 03:45:00|15837.4|15836.4|15834.4|15833.4|15837.9|15837.1|15832.9|15831.9|94
1721188200000|2024-07-17 03:50:00|15834.5|15833.5|15836|15835|15836.7|15835.7|15833.8|15832.8|85
1721188500000|2024-07-17 03:55:00|15836.1|15835.1|15838.4|15837.4|15839.2|15838.2|15836.1|15835.1|127
1721188800000|2024-07-17 04:00:00|15838.3|15837.3|15836.9|15835.9|15839.5|15838|15835.9|15834.9|93
1721189100000|2024-07-17 04:05:00|15837.2|15836.2|15836.3|15834.7|15837.2|15836.2|15834.3|15833.3|67
1721189400000|2024-07-17 04:10:00|15836.4|15835|15837.3|15836.3|15839.3|15837.6|15835.9|15834.7|94
1721189700000|2024-07-17 04:15:00|15837.2|15836.2|15838.2|15837.2|15839.6|15838|15837.2|15836.2|79
1721190000000|2024-07-17 04:20:00|15838.3|15837.3|15837.1|15836.1|15838.4|15837.4|15836.8|15835.7|46
1721190300000|2024-07-17 04:25:00|15836.8|15836|15835.4|15834.4|15837.1|15836.3|15835.2|15834.2|31
1721190600000|2024-07-17 04:30:00|15835.6|15834.6|15837.1|15836.1|15837.3|15836.3|15833.5|15832.5|104
1721190900000|2024-07-17 04:35:00|15837|15836|15833.5|15832.5|15839|15837.7|15833.4|15832.4|105
1721191200000|2024-07-17 04:40:00|15833.6|15832.6|15827.2|15826.2|15833.6|15832.6|15822.9|15821.9|290
1721191500000|2024-07-17 04:45:00|15827.1|15826.1|15828.6|15827.6|15829.7|15828.7|15827|15826|106
1721191800000|2024-07-17 04:50:00|15828.5|15827.5|15827.1|15826.1|15829.9|15829.1|15826.9|15825.9|68
1721192100000|2024-07-17 04:55:00|15827.2|15826.2|15822.5|15821.5|15828.7|15827.7|15822.5|15821.5|149
1721192400000|2024-07-17 05:00:00|15822.3|15821.6|15813.8|15812.8|15822.6|15821.9|15813.7|15812.7|279
1721192700000|2024-07-17 05:05:00|15813.7|15812.7|15818.5|15817.5|15820|15819|15813.5|15812.5|234
1721193000000|2024-07-17 05:10:00|15818.6|15817.6|15823|15822|15823.7|15822.4|15818.5|15817.5|178
1721193300000|2024-07-17 05:15:00|15822.8|15821.8|15822.7|15821.7|15824.1|15823.1|15822.3|15821.3|114
1721193600000|2024-07-17 05:20:00|15822.6|15821.6|15821.2|15820.2|15823.3|15822.3|15818.5|15817.7|90
1721193900000|2024-07-17 05:25:00|15821.1|15820.4|15819.6|15818.9|15821.2|15820.5|15818.4|15817.7|69
1721194200000|2024-07-17 05:30:00|15819.7|15818.7|15820.7|15819.7|15820.7|15819.7|15814.5|15813.5|141
1721194500000|2024-07-17 05:35:00|15820.6|15819.6|15823.5|15822.5|15823.6|15822.6|15820.4|15819.4|76
1721194800000|2024-07-17 05:40:00|15823.4|15822.4|15814.8|15813.8|15823.5|15822.5|15814.2|15813.2|82
1721195100000|2024-07-17 05:45:00|15814.7|15813.7|15807.5|15806.5|15817.4|15816.4|15804.3|15803|319
1721195400000|2024-07-17 05:50:00|15807.6|15806.6|15801.7|15800.7|15808.9|15807.9|15794.6|15793.6|637
1721195700000|2024-07-17 05:55:00|15801.6|15800.6|15789.9|15788.9|15801.6|15800.6|15787.8|15786.4|579
1721196000000|2024-07-17 06:00:00|15789.7|15788.7|15791.8|15790|15791.9|15790.9|15771.7|15769.7|1526
1721196300000|2024-07-17 06:05:00|15791.7|15790.1|15802.4|15801.4|15806.1|15804.6|15790|15788.6|622
1721196600000|2024-07-17 06:10:00|15802.3|15801.3|15801.9|15800.9|15805|15804|15798.6|15797.1|440
1721196900000|2024-07-17 06:15:00|15802|15801|15805.1|15804.1|15809.9|15808.9|15802|15801|391
1721197200000|2024-07-17 06:20:00|15805.3|15804.3|15791.3|15790.3|15805.3|15804.3|15790.9|15789.9|485
1721197500000|2024-07-17 06:25:00|15791.2|15790.2|15795.7|15794.7|15795.9|15794.9|15786.2|15785.2|588
1721197800000|2024-07-17 06:30:00|15795.1|15794.1|15786.2|15785.2|15795.7|15794.7|15782.2|15781.2|385
1721198100000|2024-07-17 06:35:00|15786.3|15785.3|15789.8|15788.8|15793|15792.3|15784.4|15783.4|390
1721198400000|2024-07-17 06:40:00|15789.6|15788.6|15794.9|15793.9|15796.3|15795.4|15789.6|15788.6|274
1721198700000|2024-07-17 06:45:00|15795.3|15793.6|15783.9|15782.9|15798.6|15797.3|15783.8|15782.8|411
1721199000000|2024-07-17 06:50:00|15783.8|15782.8|15788.1|15787.1|15788.8|15787.8|15781.1|15780.1|379
1721199300000|2024-07-17 06:55:00|15788.3|15787.3|15782.3|15781.3|15789.9|15789.1|15778.4|15777.4|456
1721199600000|2024-07-17 07:00:00|15782.2|15781.2|15780.5|15778.8|15783.8|15782.2|15775.5|15774.6|692
1721199900000|2024-07-17 07:05:00|15780.4|15778.9|15780.7|15778.9|15784|15782.8|15774.2|15772.9|669
1721200200000|2024-07-17 07:10:00|15780.3|15779|15757.8|15757.1|15780.8|15779.8|15757.6|15756.5|1043
1721200500000|2024-07-17 07:15:00|15758|15757.3|15760.9|15759.1|15764.6|15762.7|15750.8|15749.3|999
1721200800000|2024-07-17 07:20:00|15761|15759.2|15739.2|15738.2|15763.4|15762|15736|15735|1002
1721201100000|2024-07-17 07:25:00|15739.3|15738.3|15731.6|15730.6|15748.6|15746.8|15725.8|15724.5|1191
1721201400000|2024-07-17 07:30:00|15731.7|15730.7|15725.7|15723.5|15733.3|15731.6|15708.7|15706.8|1532
1721201700000|2024-07-17 07:35:00|15725.4|15723.2|15709.9|15708.9|15725.7|15723.7|15701.7|15700.2|1169
1721202000000|2024-07-17 07:40:00|15709.8|15708.8|15709.4|15708.4|15718.3|15716.5|15706.4|15705.4|892
1721202300000|2024-07-17 07:45:00|15709.7|15708.7|15728.7|15727.7|15737.1|15735.1|15706.6|15705.3|1179
1721202600000|2024-07-17 07:50:00|15728.4|15727.4|15713.5|15712.5|15728.4|15727.4|15710.5|15708.8|840
1721202900000|2024-07-17 07:55:00|15713.9|15712.9|15708|15707|15718.9|15717.2|15706.4|15704.8|907
1721203200000|2024-07-17 08:00:00|15707.9|15706.9|15685.7|15684.7|15710.7|15709.7|15682.2|15681.2|1653
1721203500000|2024-07-17 08:05:00|15686.7|15685.7|15677.4|15676.4|15694.8|15693.1|15674.1|15671.5|1189
1721203800000|2024-07-17 08:10:00|15677.3|15676.3|15674.8|15673.2|15682.1|15681.1|15664.5|15663.5|1067
1721204100000|2024-07-17 08:15:00|15674.6|15673|15673.2|15672.2|15683.8|15682.2|15672.3|15671.3|857
1721204400000|2024-07-17 08:20:00|15673.3|15672.3|15688.5|15686.8|15689.5|15687.9|15670.6|15669.4|994
1721204700000|2024-07-17 08:25:00|15688.9|15687.2|15679.5|15678.5|15690.3|15688.4|15675.8|15674.5|620
1721205000000|2024-07-17 08:30:00|15679.4|15678.4|15664.9|15663.9|15681.6|15680.1|15661.3|15659.2|780
1721205300000|2024-07-17 08:35:00|15665.2|15664.2|15645.1|15643.5|15665.7|15664.7|15644.7|15643.1|947
1721205600000|2024-07-17 08:40:00|15645.5|15643.6|15638.4|15636.9|15647.6|15646.6|15622.9|15620.6|1619
1721205900000|2024-07-17 08:45:00|15638.1|15637.1|15637.2|15636.2|15647|15645.4|15632.3|15630.4|1012
1721206200000|2024-07-17 08:50:00|15637.1|15636.1|15627.3|15626.3|15641.7|15640.6|15626.9|15624.9|963
1721206500000|2024-07-17 08:55:00|15627.8|15626.8|15625|15624|15630.9|15629.2|15610.7|15609.4|1311
1721206800000|2024-07-17 09:00:00|15624.9|15623.9|15633.6|15632.6|15634.3|15632.9|15611.8|15609.8|1209
1721207100000|2024-07-17 09:05:00|15633|15632|15642.1|15641.1|15659.2|15658|15632.4|15631.2|1607
1721207400000|2024-07-17 09:10:00|15641.6|15640.6|15655.5|15653.7|15657|15654.9|15638.1|15637.1|1251
1721207700000|2024-07-17 09:15:00|15655.4|15653.5|15651.9|15650.9|15660.4|15658.6|15645.7|15643.9|950
1721208000000|2024-07-17 09:20:00|15651.8|15650.8|15638.7|15637.7|15656.1|15654.1|15636.6|15635.4|783
1721208300000|2024-07-17 09:25:00|15639.1|15638.1|15644.8|15643.8|15651.2|15649.5|15639.1|15638.1|828
1721208600000|2024-07-17 09:30:00|15644.9|15643.9|15642.1|15641.1|15654.4|15652.8|15632.9|15631.2|1301
1721208900000|2024-07-17 09:35:00|15642|15641|15641.7|15640.1|15651.6|15649.7|15638.9|15638|789
1721209200000|2024-07-17 09:40:00|15641.6|15640|15633.8|15633.1|15645.5|15644.8|15626.6|15624.9|848
1721209500000|2024-07-17 09:45:00|15634.2|15633.5|15644.2|15643.2|15649.9|15647.9|15634.1|15633.4|633
1721209800000|2024-07-17 09:50:00|15644.3|15643.3|15643.8|15642.8|15649.7|15648.7|15639.8|15638.8|535
1721210100000|2024-07-17 09:55:00|15643|15642|15642.3|15641.3|15644.3|15643.3|15634.2|15633.2|504
1721210400000|2024-07-17 10:00:00|15642.2|15641.2|15640.6|15639.6|15646.5|15645.5|15636.6|15635.6|583
1721210700000|2024-07-17 10:05:00|15640.9|15639.9|15630.1|15629.1|15642.2|15641.2|15623.1|15622.1|567
1721211000000|2024-07-17 10:10:00|15631.1|15630.1|15637.4|15635.7|15637.7|15635.9|15628.9|15627.9|344
1721211300000|2024-07-17 10:15:00|15637.6|15635.9|15635.8|15634.8|15644.7|15643.7|15635.1|15634.1|436
1721211600000|2024-07-17 10:20:00|15635.7|15634.7|15640.8|15639.8|15640.9|15639.9|15634.4|15633.4|344
1721211900000|2024-07-17 10:25:00|15640.9|15639.9|15641.8|15640.8|15647.3|15645.8|15638|15636.4|346
1721212200000|2024-07-17 10:30:00|15642.3|15640.7|15644.2|15643.2|15646.7|15645.7|15639.8|15638.8|387
1721212500000|2024-07-17 10:35:00|15644|15643|15654.8|15653.8|15655.3|15653.9|15642.7|15641.6|543
1721212800000|2024-07-17 10:40:00|15654.9|15653.9|15663.6|15662.6|15669.9|15667.9|15652.4|15651.4|818
1721213100000|2024-07-17 10:45:00|15663.7|15662.7|15658.2|15656.5|15668.8|15667.7|15655.2|15654.2|489
1721213400000|2024-07-17 10:50:00|15658.3|15657.4|15670.9|15669.9|15672.6|15670.8|15658.3|15657.4|569
1721213700000|2024-07-17 10:55:00|15670.8|15669.8|15674.7|15673.1|15674.9|15673.1|15668.4|15667.4|306
1721214000000|2024-07-17 11:00:00|15674.4|15673.4|15676.2|15675.2|15677.8|15676.8|15673.5|15672.5|348
1721214300000|2024-07-17 11:05:00|15677.3|15675.7|15674|15673|15680.4|15679.1|15674|15673|215
1721214600000|2024-07-17 11:10:00|15674.2|15673.2|15664.9|15663.9|15674.2|15673.2|15660.1|15659.1|488
1721214900000|2024-07-17 11:15:00|15665.1|15664.1|15655.2|15654.2|15665.2|15664.2|15653.8|15652.8|390
1721215200000|2024-07-17 11:20:00|15655.3|15654.3|15662|15661|15662.2|15661.2|15653.5|15652.8|404
1721215500000|2024-07-17 11:25:00|15661.7|15660.7|15658.9|15658.2|15663|15661.9|15655.2|15654.2|257
1721215800000|2024-07-17 11:30:00|15659|15658|15656.1|15655.4|15663|15661.6|15656.1|15655.4|274
1721216100000|2024-07-17 11:35:00|15655.6|15654.9|15641.9|15640.9|15655.8|15655|15641.7|15640.4|463
1721216400000|2024-07-17 11:40:00|15642.1|15641.1|15642.8|15641.8|15647.1|15645.9|15636.9|15635.6|617
1721216700000|2024-07-17 11:45:00|15642.7|15641.7|15640.5|15639.5|15645.6|15644.5|15636.1|15635.1|498
1721217000000|2024-07-17 11:50:00|15640.6|15639.6|15645.6|15644.6|15647|15646|15639.1|15637.5|479
1721217300000|2024-07-17 11:55:00|15645.4|15644.4|15652|15650.5|15652.1|15650.7|15643.4|15642.4|440
1721217600000|2024-07-17 12:00:00|15651.9|15650.9|15656.9|15655.9|15657.7|15656.7|15649.2|15648.2|462
1721217900000|2024-07-17 12:05:00|15656.7|15655.7|15660.1|15659.4|15660.6|15659.9|15655|15654|378
1721218200000|2024-07-17 12:10:00|15659.9|15659.2|15653|15651.3|15660|15659.2|15650|15648.3|471
1721218500000|2024-07-17 12:15:00|15653.1|15651.4|15656.2|15655.2|15660.2|15659|15651.9|15650.4|427
1721218800000|2024-07-17 12:20:00|15655.9|15654.9|15659|15658.3|15659.8|15659.1|15653|15651.8|491
1721219100000|2024-07-17 12:25:00|15658.9|15658.2|15662.4|15657.8|15664.1|15663|15655.6|15654.6|270
1721219400000|2024-07-17 12:30:00|15662.3|15658.9|15670.3|15668.4|15675.4|15673.9|15662.2|15658.9|790
1721219700000|2024-07-17 12:35:00|15670.5|15668.6|15662.8|15661.2|15670.5|15668.7|15656.2|15655.2|594
1721220000000|2024-07-17 12:40:00|15663.2|15661.1|15648.9|15647.9|15668|15666.7|15646.9|15645.9|888
1721220300000|2024-07-17 12:45:00|15649|15648|15660.4|15658.8|15662.1|15660.6|15648.9|15647.9|563
1721220600000|2024-07-17 12:50:00|15660|15658.7|15650.8|15649.2|15660.7|15659.2|15650.5|15648.5|591
1721220900000|2024-07-17 12:55:00|15651.2|15649.5|15657.6|15655.7|15661.9|15660.2|15649.2|15648.2|799
1721221200000|2024-07-17 13:00:00|15656.8|15655.6|15654.1|15653.1|15663.9|15661.8|15650.5|15649.5|845
1721221500000|2024-07-17 13:05:00|15654.2|15653.2|15652.3|15651.3|15655.7|15654.7|15651.6|15650.6|435
1721221800000|2024-07-17 13:10:00|15652.2|15651.2|15643.6|15641.8|15653.3|15652.3|15639.3|15638.3|634
1721222100000|2024-07-17 13:15:00|15644|15641.2|15647.4|15646.4|15648.7|15647.5|15641.7|15639.9|569
1721222400000|2024-07-17 13:20:00|15647.1|15646.1|15652.7|15651.7|15653.2|15652.2|15646.3|15645|492
1721222700000|2024-07-17 13:25:00|15652.8|15651.8|15654.7|15653.7|15660.2|15659.2|15652.7|15651.7|405
1721223000000|2024-07-17 13:30:00|15655.4|15653.6|15642.8|15642.1|15659.2|15657.7|15642.6|15641.9|1009
1721223300000|2024-07-17 13:35:00|15642.9|15642.2|15622.2|15621.2|15645.6|15644.3|15616.2|15614.1|1801
1721223600000|2024-07-17 13:40:00|15622|15621|15631.8|15630.8|15636.2|15635.2|15616.7|15614.7|1312
1721223900000|2024-07-17 13:45:00|15630.9|15629.9|15628.4|15627.4|15634|15632.2|15623.6|15621.6|1030
1721224200000|2024-07-17 13:50:00|15628.6|15627.6|15631.5|15629.9|15632.6|15631.2|15620|15618.1|903
1721224500000|2024-07-17 13:55:00|15631.2|15630|15628.4|15627.7|15641.5|15640.2|15625.6|15624.7|811
1721224800000|2024-07-17 14:00:00|15628.6|15627.9|15642.2|15640.7|15647|15646|15626.3|15625.3|1056
1721225100000|2024-07-17 14:05:00|15642.4|15640.9|15637.3|15636.3|15646.6|15645.6|15635.2|15634.5|839
1721225400000|2024-07-17 14:10:00|15638|15637|15650.2|15649.2|15650.2|15649.2|15637.6|15636.9|744
1721225700000|2024-07-17 14:15:00|15649.7|15648.7|15653.5|15652.5|15653.6|15652.6|15644.2|15643.2|841
1721226000000|2024-07-17 14:20:00|15653.3|15652.3|15648.9|15647.9|15653.8|15652.8|15646.3|15645.3|629
1721226300000|2024-07-17 14:25:00|15648.8|15647.8|15643.3|15642.3|15654.8|15653.2|15642.5|15641.4|636
1721226600000|2024-07-17 14:30:00|15643|15642|15646.9|15645.9|15650.5|15649.5|15643|15642|500
1721226900000|2024-07-17 14:35:00|15646.6|15645.6|15650.6|15649|15650.7|15649.7|15640.3|15638.9|474
1721227200000|2024-07-17 14:40:00|15650.7|15649.2|15654.2|15653.5|15655.8|15654.9|15649.4|15648.4|437
1721227500000|2024-07-17 14:45:00|15654|15653.3|15656.2|15655.2|15664.3|15663.2|15651.9|15650.9|534
1721227800000|2024-07-17 14:50:00|15656.1|15655.1|15647.9|15647.2|15657.9|15657.2|15646.7|15645.7|472
1721228100000|2024-07-17 14:55:00|15647.8|15647.1|15650.4|15649.7|15652|15651.3|15643.3|15642.2|815
1721228400000|2024-07-17 15:00:00|15650.3|15649.6|15655.3|15654.3|15655.9|15654.9|15649|15648.3|614
1721228700000|2024-07-17 15:05:00|15655.6|15654.6|15659.9|15659.2|15661.3|15660.3|15651.8|15650.8|490
1721229000000|2024-07-17 15:10:00|15659.7|15659|15663.3|15662.6|15663.8|15663.1|15656|15655|367
1721229300000|2024-07-17 15:15:00|15663.4|15662.7|15659.9|15659.2|15664.4|15663.4|15657.3|15656.1|381
1721229600000|2024-07-17 15:20:00|15660|15659.3|15657.5|15656.5|15660.8|15659.8|15653.3|15652.3|344
1721229900000|2024-07-17 15:25:00|15657.3|15656.6|15660.2|15659.2|15663.7|15662.7|15656.9|15656.2|308
1721230200000|2024-07-17 15:30:00|15660.1|15659.1|15657.4|15656.4|15660.5|15659.5|15654.7|15653.6|377
1721230500000|2024-07-17 15:35:00|15657.7|15656.7|15651.2|15650.2|15658|15657|15650.6|15649.7|301
1721230800000|2024-07-17 15:40:00|15651.3|15650.3|15656|15655.3|15658|15657|15651.3|15650.3|311
1721231100000|2024-07-17 15:45:00|15655.9|15655.2|15661.2|15660.5|15661.3|15660.5|15655.9|15655.2|213
1721231400000|2024-07-17 15:50:00|15661.3|15660.6|15659.8|15658.2|15662.8|15662.1|15659.7|15657.9|229
1721231700000|2024-07-17 15:55:00|15659.5|15658.3|15657.2|15656.2|15661.2|15660.1|15657.1|15656.1|222
1721232000000|2024-07-17 16:00:00|15657.1|15656.1|15654.9|15653.9|15658.6|15657.6|15653.4|15652.5|287
1721232300000|2024-07-17 16:05:00|15655|15654|15658.4|15657.7|15659.8|15659.1|15654.8|15653.7|168
1721232600000|2024-07-17 16:10:00|15658.5|15657.8|15646.6|15645.9|15659|15657.8|15646.5|15645.2|345
1721232900000|2024-07-17 16:15:00|15646.7|15646|15643|15642|15647.4|15646.7|15642.7|15641.2|393
1721233200000|2024-07-17 16:20:00|15643.2|15642.2|15652.1|15651.1|15655|15654.3|15640.3|15639.4|425
1721233500000|2024-07-17 16:25:00|15652|15651|15648.9|15647.9|15654|15653.1|15647.6|15646.2|329
1721233800000|2024-07-17 16:30:00|15649.1|15648.1|15646|15645.3|15650.1|15649.2|15645.7|15645|229
1721234100000|2024-07-17 16:35:00|15646.2|15645.5|15632.9|15632.2|15646.4|15645.7|15632.9|15632.2|368
1721234400000|2024-07-17 16:40:00|15632.6|15631.9|15626.4|15625.4|15633|15632|15624.4|15623.6|522
1721234700000|2024-07-17 16:45:00|15626.3|15625.3|15630.4|15629.7|15632.7|15631|15626.2|15625.2|221
1721235000000|2024-07-17 16:50:00|15630.5|15629.5|15626|15625|15630.5|15629.5|15619.9|15618.4|335
1721235300000|2024-07-17 16:55:00|15625.9|15624.9|15630.8|15629.8|15630.8|15629.8|15621.9|15621.2|459
1721235600000|2024-07-17 17:00:00|15630.7|15629.7|15633.7|15632.7|15635.3|15634.6|15628.1|15627.1|432
1721235900000|2024-07-17 17:05:00|15633.6|15632.6|15632.9|15631.9|15634.1|15633.1|15627.3|15626.3|323
1721236200000|2024-07-17 17:10:00|15632.7|15631.7|15627.3|15626.3|15633.4|15632.5|15626.5|15625.5|230
1721236500000|2024-07-17 17:15:00|15627.2|15626.2|15625.9|15624.9|15628.3|15627.5|15619.6|15618.6|281
1721236800000|2024-07-17 17:20:00|15626.1|15625.1|15620.1|15619.1|15627.1|15626.4|15620|15619|245
1721237100000|2024-07-17 17:25:00|15620.2|15619.2|15625.7|15624.7|15627.6|15626.6|15620.2|15619.2|225
1721237400000|2024-07-17 17:30:00|15625|15624|15627.3|15626.3|15628.2|15626.6|15621.9|15621|286
1721237700000|2024-07-17 17:35:00|15627.7|15626|15634.7|15634|15636.2|15635.2|15627.3|15626|309
1721238000000|2024-07-17 17:40:00|15634.8|15634.1|15638|15637|15640.2|15638.8|15633.4|15632.7|201
1721238300000|2024-07-17 17:45:00|15637.9|15636.9|15639.6|15638.6|15640.9|15639.9|15632.2|15631.3|208
1721238600000|2024-07-17 17:50:00|15640|15639|15638.5|15637.5|15640.9|15639.9|15636.9|15635.9|120
1721238900000|2024-07-17 17:55:00|15639.4|15638.4|15647|15646|15648.2|15647.3|15639.4|15638.2|184
1721239200000|2024-07-17 18:00:00|15646.7|15645.7|15646.8|15646.1|15649.5|15648.5|15644.5|15643.5|179
1721239500000|2024-07-17 18:05:00|15646.7|15646|15638.2|15637.2|15646.8|15646.1|15636.2|15635.5|242
1721239800000|2024-07-17 18:10:00|15638.3|15637.3|15628.1|15627.4|15638.3|15637.3|15627.8|15627|295
1721240100000|2024-07-17 18:15:00|15628|15627.3|15625.8|15625.1|15631.2|15629.6|15624.7|15623.6|343
1721240400000|2024-07-17 18:20:00|15625.9|15624.9|15625.3|15624.3|15630.3|15629.3|15621|15620|312
1721240700000|2024-07-17 18:25:00|15625.2|15624.2|15621.1|15620.1|15625.2|15624.2|15617.4|15616.4|306
1721241000000|2024-07-17 18:30:00|15620.8|15619.8|15622.3|15621.3|15624.3|15622.9|15617.8|15616.9|176
1721241300000|2024-07-17 18:35:00|15622.4|15621.4|15624.9|15623.9|15626.5|15625.5|15621.4|15620.4|143
1721241600000|2024-07-17 18:40:00|15624.8|15623.8|15626.2|15625.2|15627.9|15626.6|15623.1|15622.1|158
1721241900000|2024-07-17 18:45:00|15626.1|15625.1|15621.2|15620.5|15626.1|15625.1|15621|15620|159
1721242200000|2024-07-17 18:50:00|15621.1|15620.4|15622.6|15621.6|15623.4|15622.2|15618|15617|237
1721242500000|2024-07-17 18:55:00|15622.8|15621.2|15611.6|15609.8|15622.8|15621.2|15609.5|15608.3|463
1721242800000|2024-07-17 19:00:00|15611.4|15609.7|15612|15611|15616.6|15614.9|15611.1|15609.6|353
1721243100000|2024-07-17 19:05:00|15611.9|15610.9|15614.5|15613.5|15614.6|15613.6|15611.8|15610.4|142
1721243400000|2024-07-17 19:10:00|15614.4|15613.4|15610.6|15609.6|15614.6|15613.6|15606.6|15605.6|201
1721243700000|2024-07-17 19:15:00|15610.7|15609.7|15608.2|15607.2|15610.8|15609.9|15607.7|15606.6|221
1721244000000|2024-07-17 19:20:00|15608.3|15607.3|15615.2|15614.2|15616.9|15615.9|15608.3|15607.3|250
1721244300000|2024-07-17 19:25:00|15615|15614|15615.5|15614.5|15619.9|15618.2|15614.9|15613.9|274
1721244600000|2024-07-17 19:30:00|15615.4|15614.4|15616.2|15615.5|15616.6|15615.9|15614.2|15613.2|142
1721244900000|2024-07-17 19:35:00|15616.3|15615.6|15619.6|15618.6|15620.3|15619.6|15616.3|15615.6|125
1721245200000|2024-07-17 19:40:00|15619.2|15618.2|15621|15620|15621.2|15620.2|15618.8|15617.8|71
1721245500000|2024-07-17 19:45:00|15621.1|15620.1|15622.4|15621.4|15623.5|15622.5|15620.8|15619.8|113
1721245800000|2024-07-17 19:50:00|15622.5|15621.5|15623.8|15622.8|15624.4|15623.2|15622.5|15621|102
1721246100000|2024-07-17 19:55:00|15623.9|15622.9|15619.3|15618.3|15623.9|15622.9|15618.6|15617.6|149
1721246400000|2024-07-17 20:00:00|15619.2|15618.2|15622.3|15620.4|15622.4|15620.5|15617.7|15615.8|217
1721246700000|2024-07-17 20:05:00|15622.5|15620.6|15621.2|15620.2|15623.6|15622.4|15620.6|15619.6|100
1721247000000|2024-07-17 20:10:00|15621.3|15620.3|15625.6|15624.6|15626.4|15625.4|15621.3|15620.3|93
1721247300000|2024-07-17 20:15:00|15625.5|15624.5|15627.1|15625|15627.3|15625.5|15625.2|15623.4|101
1721247600000|2024-07-17 20:20:00|15627.2|15625.1|15628.4|15626.4|15628.9|15627.4|15627|15625.1|116
1721247900000|2024-07-17 20:25:00|15628.3|15626.6|15632.6|15631.6|15634.4|15632.9|15628.2|15626.5|177
1721248200000|2024-07-17 20:30:00|15633|15631.2|15633.2|15632.2|15635.1|15634.1|15632.6|15631.2|53
1721248500000|2024-07-17 20:35:00|15633.3|15632.3|15634.5|15633.5|15634.6|15633.6|15632|15631|267
1721248800000|2024-07-17 20:40:00|15634.4|15633.4|15633.4|15631.6|15634.9|15633.9|15632.9|15631.3|62
1721249100000|2024-07-17 20:45:00|15633.5|15631.5|15632.5|15631.5|15633.9|15632.5|15629.5|15627.9|98
1721249400000|2024-07-17 20:50:00|15632.4|15631.4|15628.8|15625.9|15632.5|15631.5|15625.5|15623.2|160
1721249700000|2024-07-17 20:55:00|15629.3|15625.4|15622.5|15615.5|15630.1|15625.5|15622|15615|178
1721250000000|2024-07-17 21:00:00|15622.3|15615.3|15620.3|15613.3|15622.3|15615.3|15620.3|15613.3|28
1721250300000|2024-07-17 21:05:00|15620.5|15613.5|15621.1|15614.1|15622.3|15615.3|15620.4|15613.4|39
1721250600000|2024-07-17 21:10:00|15621|15614|15621.1|15614.1|15621.4|15614.4|15617|15610|51
1721250900000|2024-07-17 21:15:00|15621.6|15614.6|15620.4|15613.4|15621.9|15614.9|15618.2|15611.2|45
1721251200000|2024-07-17 21:20:00|15620.6|15613.6|15621.3|15614.3|15621.7|15614.7|15620.6|15613.6|8
1721251500000|2024-07-17 21:25:00|15621.5|15614.5|15621.2|15614.2|15621.5|15614.5|15621.1|15614.1|10
1721251800000|2024-07-17 21:30:00|15621.1|15614.1|15621|15614|15621.1|15614.1|15620.7|15613.7|21
1721252100000|2024-07-17 21:35:00|15621.2|15614.2|15621.1|15614.1|15621.5|15614.5|15619.7|15612.7|34
1721252400000|2024-07-17 21:40:00|15621.2|15614.2|15621.2|15614.2|15621.2|15615|15620.8|15614.1|6
1721252700000|2024-07-17 21:45:00|15621.1|15614.1|15622.2|15615.2|15622.2|15615.2|15621.1|15614.1|11
1721253000000|2024-07-17 21:50:00|15622.3|15615.3|15623.2|15616.2|15623.8|15616.8|15621.8|15614.8|26
1721253300000|2024-07-17 21:55:00|15623|15616.1|15619.4|15612.4|15623|15616.1|15618.1|15611.1|58
1721253600000|2024-07-17 22:00:00|15619.3|15612.6|15625.4|15622|15626.5|15623.3|15615.6|15612.2|219
1721253900000|2024-07-17 22:05:00|15624.9|15622.5|15621.3|15618.6|15624.9|15622.6|15620.1|15617.6|58
1721254200000|2024-07-17 22:10:00|15619.8|15617.2|15615.2|15613.4|15619.8|15617.2|15615.2|15613.4|64
1721254500000|2024-07-17 22:15:00|15615|15613.2|15611.9|15610.2|15615.2|15613.3|15599.9|15597.8|646
1721254800000|2024-07-17 22:20:00|15612|15610.4|15607|15605.3|15612.3|15610.6|15606.9|15605.2|259
1721255100000|2024-07-17 22:25:00|15606.4|15604.7|15607.1|15605.1|15608.4|15606.9|15603.2|15601.4|436
1721255400000|2024-07-17 22:30:00|15607|15605.2|15610.4|15608.8|15612|15611|15603.6|15601.8|631
1721255700000|2024-07-17 22:35:00|15609.9|15608.3|15612.7|15611.7|15616.6|15614.9|15607.7|15606.7|411
1721256000000|2024-07-17 22:40:00|15612.5|15611.5|15617.7|15616.7|15617.9|15616.9|15611.8|15610.8|213
1721256300000|2024-07-17 22:45:00|15617.8|15616.8|15620.8|15619.8|15628.2|15627.2|15617.8|15616.8|427
1721256600000|2024-07-17 22:50:00|15621.1|15619.6|15623.4|15622.4|15626.7|15624.7|15619.9|15618.4|391
1721256900000|2024-07-17 22:55:00|15622.6|15621.6|15616.7|15615.7|15625.5|15623.9|15616.7|15615.7|256
1721257200000|2024-07-17 23:00:00|15616.3|15615.3|15612.7|15611.1|15621.6|15620.4|15610.4|15608.5|488
1721257500000|2024-07-17 23:05:00|15612.6|15611|15590.5|15588.8|15613.1|15611.6|15572.1|15566.9|2518
1721257800000|2024-07-17 23:10:00|15590.6|15588.9|15588.1|15587.1|15593.7|15591.4|15580.5|15578.4|1411
1721258100000|2024-07-17 23:15:00|15588|15587|15577.2|15576.2|15589.8|15588.5|15573.9|15572.4|785
1721258400000|2024-07-17 23:20:00|15577|15576|15579.2|15578.2|15584.1|15582.8|15574.3|15572.8|452
1721258700000|2024-07-17 23:25:00|15579.1|15578.1|15569.3|15568.3|15583|15582|15557.4|15553.9|758
1721259000000|2024-07-17 23:30:00|15568.7|15567.7|15564.9|15562.7|15575.9|15574.5|15559.9|15558.2|831
1721259300000|2024-07-17 23:35:00|15565|15562.8|15552.1|15549.7|15567.6|15565.8|15544.4|15541.3|1125
1721259600000|2024-07-17 23:40:00|15553|15550.7|15542.3|15541.3|15556.2|15554.3|15537.6|15535.8|1135
1721259900000|2024-07-17 23:45:00|15542.8|15541.8|15555.6|15553.2|15555.6|15553.8|15542.8|15541.6|552
1721260200000|2024-07-17 23:50:00|15555.8|15553.1|15564.2|15563.2|15565.7|15564|15554.5|15551.8|626
1721260500000|2024-07-17 23:55:00|15564.4|15563.4|15568.2|15567.2|15572|15570.8|15561.7|15560.7|787
1721260800000|2024-07-18 00:00:00|15567.6|15566.6|15581.6|15580.6|15584.5|15583.5|15553.6|15552.6|1079
1721261100000|2024-07-18 00:05:00|15581.5|15580.5|15566.8|15565.8|15581.5|15580.5|15564.5|15563.5|865
1721261400000|2024-07-18 00:10:00|15566.9|15565.9|15564.9|15563.9|15572.4|15571.4|15557.8|15556.8|717
1721261700000|2024-07-18 00:15:00|15565|15564|15562.2|15561.2|15567.9|15566.9|15555.8|15554.8|703
1721262000000|2024-07-18 00:20:00|15562.3|15561.3|15553.8|15552.8|15564.7|15563.7|15553.4|15552.4|631
1721262300000|2024-07-18 00:25:00|15553.7|15552.7|15554|15553|15558.3|15557.3|15547.8|15546.8|642
1721262600000|2024-07-18 00:30:00|15554.4|15552.8|15560.5|15559.5|15565.4|15563.8|15546.6|15545.6|763
1721262900000|2024-07-18 00:35:00|15560.3|15559.3|15559.4|15558.4|15563.6|15562.6|15554.5|15553.5|655
1721263200000|2024-07-18 00:40:00|15559.5|15558.5|15559.7|15558.7|15566.2|15565.2|15556.4|15555.4|591
1721263500000|2024-07-18 00:45:00|15559.6|15558.6|15562.8|15561.8|15565.4|15564.4|15555.9|15554.9|527
1721263800000|2024-07-18 00:50:00|15562.6|15561.6|15575.7|15573.1|15576.7|15574.1|15562|15561|917
1721264100000|2024-07-18 00:55:00|15575.6|15573|15574.3|15573.3|15579.3|15577.9|15572.1|15571.1|574
1721264400000|2024-07-18 01:00:00|15574.4|15573.4|15575.7|15574.7|15584.1|15583.1|15574.4|15573.4|552
1721264700000|2024-07-18 01:05:00|15575.3|15574.3|15580.7|15579.7|15583.5|15582.5|15572.8|15571.8|390
1721265000000|2024-07-18 01:10:00|15580.6|15579.6|15584.3|15582.3|15590.5|15588.6|15577.8|15576.8|608
1721265300000|2024-07-18 01:15:00|15583.9|15582.4|15593.8|15592.8|15597.3|15596.3|15582.3|15581.3|360
1721265600000|2024-07-18 01:20:00|15594|15593|15592.9|15591.4|15595.1|15594|15587.8|15586.8|463
1721265900000|2024-07-18 01:25:00|15592.7|15591.3|15589.8|15588.8|15594.7|15593.7|15588|15586.3|212
1721266200000|2024-07-18 01:30:00|15589.7|15588.7|15593.7|15592.7|15596.9|15595.9|15588.1|15587.1|332
1721266500000|2024-07-18 01:35:00|15593.5|15592.5|15607.9|15606.9|15608.4|15607|15593.4|15592.4|521
1721266800000|2024-07-18 01:40:00|15608|15607|15614.3|15613.3|15616.8|15615.8|15604.2|15603.2|569
1721267100000|2024-07-18 01:45:00|15614.1|15613.1|15626.4|15625.4|15629.6|15628.6|15609.4|15608.4|714
1721267400000|2024-07-18 01:50:00|15626.2|15625.2|15626.7|15625|15630.8|15629.8|15622.3|15621.3|539
1721267700000|2024-07-18 01:55:00|15626.8|15625.1|15626.3|15625.3|15630.4|15629.4|15623|15622.3|475
1721268000000|2024-07-18 02:00:00|15626.2|15625.2|15638.2|15637.2|15644.8|15643.8|15626.2|15625.2|652
1721268300000|2024-07-18 02:05:00|15637.9|15636.9|15637.4|15636.4|15640.3|15639.3|15632.4|15631.1|408
1721268600000|2024-07-18 02:10:00|15636.5|15635.5|15632.9|15631.9|15637.5|15636.5|15630.8|15629.8|380
1721268900000|2024-07-18 02:15:00|15632.7|15631.7|15632.2|15631.2|15636|15635|15628.5|15626.9|414
1721269200000|2024-07-18 02:20:00|15632.5|15631|15633.8|15632.8|15637.9|15636.6|15631.4|15630.4|225
1721269500000|2024-07-18 02:25:00|15633.7|15632.7|15627.7|15626.7|15633.8|15632.8|15626.4|15625.3|378
1721269800000|2024-07-18 02:30:00|15627.6|15626.6|15625.6|15623.8|15627.6|15626.6|15620.1|15618.6|349
1721270100000|2024-07-18 02:35:00|15625.7|15623.9|15630.6|15629.6|15632.9|15631.4|15622.3|15620.6|310
1721270400000|2024-07-18 02:40:00|15630.5|15629.5|15631.3|15630.3|15632.8|15631.8|15626|15625|273
1721270700000|2024-07-18 02:45:00|15631.2|15630.2|15631.3|15630.3|15635.1|15633.8|15630.7|15629.7|195
1721271000000|2024-07-18 02:50:00|15631.2|15630.2|15631.3|15630.3|15639.8|15638.8|15631.2|15630.2|293
1721271300000|2024-07-18 02:55:00|15631.2|15630.2|15632|15631|15633.7|15632.7|15631|15629.8|236
1721271600000|2024-07-18 03:00:00|15631.8|15631.1|15632.4|15631.4|15632.9|15631.9|15630.1|15629.4|192
1721271900000|2024-07-18 03:05:00|15632.6|15631.6|15636.1|15635.4|15637.5|15636.5|15632.5|15631.5|83
1721272200000|2024-07-18 03:10:00|15636|15635.3|15637.2|15636.2|15641.1|15640.1|15635.9|15634.9|173
1721272500000|2024-07-18 03:15:00|15637.1|15636.1|15649.6|15648.6|15649.6|15648.6|15635|15634|206
1721272800000|2024-07-18 03:20:00|15648.9|15647.9|15646.6|15645.9|15649.6|15648.6|15644|15643.3|248
1721273100000|2024-07-18 03:25:00|15645.6|15644.9|15642.2|15641.2|15645.6|15644.9|15640|15639|176
1721273400000|2024-07-18 03:30:00|15641.9|15640.9|15639.7|15638.7|15644.9|15644.2|15637.7|15637|160
1721273700000|2024-07-18 03:35:00|15639.6|15638.9|15639.2|15638.2|15639.8|15639.1|15636.9|15636.1|166
1721274000000|2024-07-18 03:40:00|15639.3|15638.3|15644.6|15643.9|15645.9|15645.2|15639.3|15638.3|114
1721274300000|2024-07-18 03:45:00|15644.7|15644|15656.7|15655.1|15658.4|15657|15644.7|15643.8|414
1721274600000|2024-07-18 03:50:00|15655.2|15654.2|15647|15646|15656.6|15655.6|15646.7|15645.7|269
1721274900000|2024-07-18 03:55:00|15646.9|15645.9|15644.3|15643.3|15648.2|15647.2|15644.2|15643|189
1721275200000|2024-07-18 04:00:00|15644.1|15643.1|15651.8|15650.8|15652.3|15650.9|15643.3|15642.3|224
1721275500000|2024-07-18 04:05:00|15652.1|15650.6|15647.7|15646.7|15654.4|15653.4|15646.7|15645.7|282
1721275800000|2024-07-18 04:10:00|15647.6|15646.6|15645.6|15644|15651.7|15650|15645.5|15644|279
1721276100000|2024-07-18 04:15:00|15645.5|15644.5|15641.5|15639.7|15649.3|15647.8|15641.1|15639.2|191
1721276400000|2024-07-18 04:20:00|15641.2|15640.2|15639|15637.4|15644.3|15643.3|15619.4|15616.8|922
1721276700000|2024-07-18 04:25:00|15639.8|15638.1|15643.7|15642.1|15645.5|15644.5|15635.1|15633.7|452
1721277000000|2024-07-18 04:30:00|15643.5|15642.5|15641.1|15640.1|15646.5|15645.5|15639.4|15638.4|265
1721277300000|2024-07-18 04:35:00|15641.2|15640.2|15640.6|15639.6|15643.9|15642.9|15638.3|15637.3|194
1721277600000|2024-07-18 04:40:00|15640.7|15639.7|15635|15633.3|15640.7|15639.7|15633.1|15631.9|252
1721277900000|2024-07-18 04:45:00|15634.9|15633|15632.6|15631.6|15637.8|15636.3|15631.6|15630.6|178
1721278200000|2024-07-18 04:50:00|15633.2|15632.2|15633|15632|15636.8|15635.8|15628.8|15627.6|317
1721278500000|2024-07-18 04:55:00|15633.1|15632.1|15634.7|15633.7|15635.1|15634.1|15630.2|15629.2|209
1721278800000|2024-07-18 05:00:00|15634.8|15633.8|15632.3|15631.3|15638|15637|15631.7|15630.7|214
1721279100000|2024-07-18 05:05:00|15632.4|15631.4|15642.5|15641.5|15644.4|15642.6|15630.5|15629.5|289
1721279400000|2024-07-18 05:10:00|15642.6|15641.6|15639.8|15638.8|15646.5|15644.7|15639|15638|248
1721279700000|2024-07-18 05:15:00|15640|15639|15634.7|15633.7|15640.1|15639|15632.9|15631.9|213
1721280000000|2024-07-18 05:20:00|15634.1|15633.1|15627.3|15626.3|15634.2|15633.2|15627.3|15626.3|154
1721280300000|2024-07-18 05:25:00|15627.4|15626.4|15632.2|15631.2|15632.8|15631.7|15625.3|15624.3|237
1721280600000|2024-07-18 05:30:00|15632.9|15631.9|15629.6|15628|15634.4|15632.7|15627.1|15625.8|312
1721280900000|2024-07-18 05:35:00|15629.5|15627.9|15616.7|15615.7|15629.5|15627.9|15616.7|15615.4|316
1721281200000|2024-07-18 05:40:00|15616.4|15615.4|15607.1|15606.1|15616.7|15615.7|15582.3|15577.8|1495
1721281500000|2024-07-18 05:45:00|15607.5|15606|15609.7|15608.7|15611.5|15610.1|15602|15601|615
1721281800000|2024-07-18 05:50:00|15609.8|15608.8|15615.8|15615.1|15618.1|15617.1|15609.5|15608.4|498
1721282100000|2024-07-18 05:55:00|15615.5|15614.8|15604.1|15603.1|15616.6|15615.6|15604|15603|375
1721282400000|2024-07-18 06:00:00|15604|15603|15613.4|15612.4|15616|15614.3|15600.1|15598.5|548
1721282700000|2024-07-18 06:05:00|15613.5|15612.5|15611.5|15610.5|15615.3|15614.5|15604.8|15603.8|508
1721283000000|2024-07-18 06:10:00|15611.8|15610.8|15610.7|15609.7|15618.6|15617.6|15607.4|15605.8|690
1721283300000|2024-07-18 06:15:00|15610.6|15609.6|15621.3|15620.3|15622.1|15620.8|15610.3|15609.3|615
1721283600000|2024-07-18 06:20:00|15620.4|15619.4|15626.3|15625.6|15630.1|15629.1|15619.5|15618.5|631
1721283900000|2024-07-18 06:25:00|15626.2|15625.5|15623.9|15622.9|15629.4|15628.5|15620.1|15619.1|421
1721284200000|2024-07-18 06:30:00|15623.8|15622.8|15633.3|15632.3|15633.7|15632.7|15622.7|15621.7|530
1721284500000|2024-07-18 06:35:00|15633.4|15632.4|15637.4|15636.4|15641.7|15640.7|15633.2|15632.2|493
1721284800000|2024-07-18 06:40:00|15637.5|15636.5|15628.3|15627.3|15637.5|15636.5|15627.8|15626.8|434
1721285100000|2024-07-18 06:45:00|15628.2|15627.2|15624.8|15624.1|15630.2|15629.2|15623.6|15622.9|275
1721285400000|2024-07-18 06:50:00|15623.6|15622.9|15622.6|15621.9|15625.9|15624.9|15620.1|15619.3|271
1721285700000|2024-07-18 06:55:00|15623.5|15622.5|15612.9|15611.9|15624.7|15623.7|15611.8|15610.4|465
1721286000000|2024-07-18 07:00:00|15613.6|15612.6|15595.3|15594.3|15616.2|15615.2|15593.5|15592|1053
1721286300000|2024-07-18 07:05:00|15595.6|15594.6|15606.7|15605.7|15610|15609|15592.4|15591.2|700
1721286600000|2024-07-18 07:10:00|15606.8|15605.8|15612.5|15610.5|15616.2|15615|15603.3|15601.6|367
1721286900000|2024-07-18 07:15:00|15611.1|15609.1|15622.3|15621.3|15622.6|15621.6|15609.7|15608.1|573
1721287200000|2024-07-18 07:20:00|15622.2|15621.2|15610.4|15609.4|15622.9|15621.9|15608.6|15607.3|719
1721287500000|2024-07-18 07:25:00|15610.5|15609.5|15613.1|15612.1|15616.5|15615.5|15607.2|15605.8|609
1721287800000|2024-07-18 07:30:00|15613.3|15612.3|15607.9|15606.2|15615.7|15614.7|15607.3|15605.7|632
1721288100000|2024-07-18 07:35:00|15607.8|15606.1|15616.9|15615.9|15619.1|15617.8|15605.6|15604|440
1721288400000|2024-07-18 07:40:00|15617|15616|15611.4|15610.4|15617.7|15616.5|15610.1|15608.4|417
1721288700000|2024-07-18 07:45:00|15611.3|15610.3|15610.2|15609.2|15611.3|15610.3|15602.8|15601.6|450
1721289000000|2024-07-18 07:50:00|15610.1|15609.1|15612.2|15611.2|15613.2|15612.2|15607.5|15606.5|315
1721289300000|2024-07-18 07:55:00|15612.8|15611.8|15625.5|15624.5|15626.1|15625.4|15612.8|15611.8|500
1721289600000|2024-07-18 08:00:00|15625.4|15624.4|15624.8|15623.8|15629.7|15628.8|15622.4|15621.4|390
1721289900000|2024-07-18 08:05:00|15624.7|15623.7|15625.4|15624.4|15632.3|15631.3|15622.4|15621.4|479
1721290200000|2024-07-18 08:10:00|15625.3|15624.3|15626.2|15625.5|15627|15626.1|15618.3|15617.6|453
1721290500000|2024-07-18 08:15:00|15626.1|15625.4|15623|15622.3|15628.7|15628|15618|15617|404
1721290800000|2024-07-18 08:20:00|15622.9|15622.2|15631.4|15630.4|15633.4|15632.4|15621.2|15620.2|531
1721291100000|2024-07-18 08:25:00|15631.6|15630.6|15639.4|15638.7|15641.7|15640.7|15628.3|15627.3|554
1721291400000|2024-07-18 08:30:00|15639.5|15638.5|15644.5|15643.5|15645.2|15644.2|15635.2|15634.2|488
1721291700000|2024-07-18 08:35:00|15644.6|15643.6|15646.6|15645.6|15650.3|15649|15643|15641.8|540
1721292000000|2024-07-18 08:40:00|15646.7|15645.7|15646.8|15645.8|15654.5|15653.5|15645.8|15644.8|690
1721292300000|2024-07-18 08:45:00|15647|15646|15650.7|15649.1|15652|15650.8|15644|15642.7|564
1721292600000|2024-07-18 08:50:00|15650.5|15649|15656.5|15655.5|15659.7|15658.5|15650.3|15649|621
1721292900000|2024-07-18 08:55:00|15656.4|15655.4|15647.1|15646.1|15657|15655.8|15645.3|15644|552
1721293200000|2024-07-18 09:00:00|15647|15646|15642.1|15641.1|15647.2|15646|15639.4|15638.4|570
1721293500000|2024-07-18 09:05:00|15642.5|15640.9|15639.3|15638.3|15644.8|15643.2|15636.8|15635.8|654
1721293800000|2024-07-18 09:10:00|15639.4|15638.4|15637.8|15636|15640.2|15639|15634.2|15632.6|419
1721294100000|2024-07-18 09:15:00|15637.6|15635.8|15635.4|15633.8|15639.7|15638.7|15631.2|15630.2|457
1721294400000|2024-07-18 09:20:00|15635.5|15633.9|15636.9|15635.9|15636.9|15635.9|15633.1|15632|226
1721294700000|2024-07-18 09:25:00|15637|15636|15645.7|15644.1|15646.9|15645.9|15636.9|15635.6|336
1721295000000|2024-07-18 09:30:00|15645.4|15643.8|15647.9|15646.9|15650.9|15649.9|15645|15643.7|294
1721295300000|2024-07-18 09:35:00|15648.1|15647.1|15646.1|15644.6|15648.2|15647.2|15642.3|15641.3|247
1721295600000|2024-07-18 09:40:00|15645.7|15644.1|15648.9|15647.9|15649.7|15648.7|15645.1|15643.5|212
1721295900000|2024-07-18 09:45:00|15648.3|15647.3|15644.3|15643.3|15649.8|15648.8|15644.1|15643.1|153
1721296200000|2024-07-18 09:50:00|15644.2|15643.2|15648|15647|15648|15647|15644.2|15643.2|158
1721296500000|2024-07-18 09:55:00|15648.4|15647.4|15649.4|15648.4|15649.4|15648.4|15645.8|15644.1|246
1721296800000|2024-07-18 10:00:00|15649.3|15648.3|15648.1|15647.1|15650.4|15649.4|15646.5|15645.1|232
1721297100000|2024-07-18 10:05:00|15648.2|15647.2|15640.8|15639.8|15649.1|15647.5|15640.5|15639.5|233
1721297400000|2024-07-18 10:10:00|15641|15640|15643.8|15642.8|15643.8|15642.8|15640.1|15638.9|187
1721297700000|2024-07-18 10:15:00|15643.7|15642.7|15643.2|15642.2|15644.1|15642.8|15640.2|15638.6|207
1721298000000|2024-07-18 10:20:00|15643.1|15642.1|15644.5|15643.5|15644.7|15643.7|15640.9|15639.7|175
1721298300000|2024-07-18 10:25:00|15644.6|15643.6|15645.2|15644.2|15647.3|15645.9|15644.2|15643.2|231
1721298600000|2024-07-18 10:30:00|15645.4|15644.4|15643.8|15642.8|15645.9|15644.9|15643.1|15642.1|126
1721298900000|2024-07-18 10:35:00|15644|15643|15643.6|15642.6|15644.2|15643.2|15641.4|15640.4|109
1721299200000|2024-07-18 10:40:00|15643.9|15642.9|15635.8|15634.8|15644.3|15643.3|15633.7|15632.7|225
1721299500000|2024-07-18 10:45:00|15635.1|15633.5|15633|15632|15636.8|15635.8|15632.5|15631.5|197
1721299800000|2024-07-18 10:50:00|15633.2|15632.2|15638.4|15637.4|15640.1|15639.1|15633.1|15632.1|194
1721300100000|2024-07-18 10:55:00|15638.5|15637.5|15640|15639|15640.4|15639.4|15637.9|15636.9|150
1721300400000|2024-07-18 11:00:00|15640.1|15639.1|15639.7|15638.7|15640.5|15639.6|15638.9|15637.5|157
1721300700000|2024-07-18 11:05:00|15639.8|15638.8|15642.1|15641.4|15643.4|15642.4|15638.9|15637.9|191
1721301000000|2024-07-18 11:10:00|15642.2|15641.5|15645.1|15643.5|15646.7|15645.7|15642.2|15641.5|128
1721301300000|2024-07-18 11:15:00|15644.7|15643.1|15645.4|15644.4|15647.3|15646.3|15644.3|15642.8|182
1721301600000|2024-07-18 11:20:00|15645.1|15644.1|15644.2|15643.2|15645.3|15644.3|15643.1|15642.1|134
1721301900000|2024-07-18 11:25:00|15644.3|15643.3|15647|15646|15647|15646|15644.1|15643.1|126
1721302200000|2024-07-18 11:30:00|15646.9|15645.9|15648.2|15647.2|15649.2|15648.2|15646.3|15645.3|164
1721302500000|2024-07-18 11:35:00|15648.4|15647.4|15645.2|15644.2|15649.3|15648.3|15644.6|15643.6|160
1721302800000|2024-07-18 11:40:00|15645.5|15644.5|15652.7|15652|15653.3|15652.2|15645.3|15644.3|160
1721303100000|2024-07-18 11:45:00|15652.9|15651.9|15649.3|15648.3|15653.2|15652.2|15649.1|15648.1|161
1721303400000|2024-07-18 11:50:00|15649.6|15648.9|15647|15646|15650|15649.3|15646|15644.3|149
1721303700000|2024-07-18 11:55:00|15647.1|15646.1|15650.3|15649.3|15652.1|15650.9|15647.1|15646.1|204
1721304000000|2024-07-18 12:00:00|15650|15649|15648.2|15646.6|15651.8|15650.8|15646.5|15645.1|271
1721304300000|2024-07-18 12:05:00|15648.1|15646.5|15647.3|15646.3|15650.3|15649.3|15646.3|15645.3|183
1721304600000|2024-07-18 12:10:00|15647.4|15646.4|15649.3|15647.3|15649.7|15647.9|15646.7|15645.4|182
1721304900000|2024-07-18 12:15:00|15649.2|15647.4|15647.5|15646.5|15650.3|15648.5|15646.6|15645.5|313
1721305200000|2024-07-18 12:20:00|15647|15646|15646.4|15645.4|15648.9|15647.6|15642.4|15641.4|356
1721305500000|2024-07-18 12:25:00|15646.7|15645.7|15647.3|15643.8|15647.5|15646.5|15645.5|15643.8|144
1721305800000|2024-07-18 12:30:00|15647.1|15643.9|15628.5|15626.9|15647.1|15643.9|15618.8|15617.8|1354
1721306100000|2024-07-18 12:35:00|15628.6|15627|15628.8|15627.8|15632.3|15631.3|15623.8|15622.8|916
1721306400000|2024-07-18 12:40:00|15629|15628|15644.1|15643.1|15644.1|15643.1|15627.2|15626.2|716
1721306700000|2024-07-18 12:45:00|15644.3|15643.6|15652.7|15651.7|15658.8|15657.8|15643.3|15642.3|973
1721307000000|2024-07-18 12:50:00|15653.3|15652.3|15646.9|15646.2|15657.5|15656.5|15643.9|15643.2|714
1721307300000|2024-07-18 12:55:00|15646.6|15645.9|15643.8|15642.8|15650.3|15648.7|15643|15641.6|723
1721307600000|2024-07-18 13:00:00|15643.7|15642.7|15635.9|15634.3|15649.8|15648.3|15634|15633|926
1721307900000|2024-07-18 13:05:00|15636|15634.2|15641|15640|15642.8|15641.6|15632.5|15631.6|1062
1721308200000|2024-07-18 13:10:00|15641.2|15640.2|15645.5|15644.5|15649.3|15648|15641.2|15639.6|888
1721308500000|2024-07-18 13:15:00|15645.4|15644.4|15646.7|15646|15650.2|15649.5|15644.9|15643.9|474
1721308800000|2024-07-18 13:20:00|15646.5|15645.8|15646.7|15645.7|15652.6|15651.6|15644.8|15643.8|535
1721309100000|2024-07-18 13:25:00|15646.6|15645.6|15650.5|15649.8|15650.6|15649.9|15645.8|15644.8|399
1721309400000|2024-07-18 13:30:00|15651.1|15650.4|15652.7|15651.7|15655.4|15654.4|15647.8|15646.8|651
1721309700000|2024-07-18 13:35:00|15652.5|15651.5|15650.2|15649.2|15652.7|15651.7|15648.5|15647.5|384
1721310000000|2024-07-18 13:40:00|15650.3|15649.3|15645.8|15644.8|15653.2|15652.2|15644.6|15643.6|598
1721310300000|2024-07-18 13:45:00|15645.7|15644.7|15643.3|15642.6|15646|15644.7|15638.3|15637.3|448
1721310600000|2024-07-18 13:50:00|15643.2|15642.5|15652.7|15651.7|15653|15652|15639.7|15638.7|447
1721310900000|2024-07-18 13:55:00|15652.8|15651.8|15659.5|15658.5|15670.9|15669|15650.2|15649.2|641
1721311200000|2024-07-18 14:00:00|15659.4|15658.7|15670.1|15668.2|15674.5|15673.2|15659.3|15658.1|734
1721311500000|2024-07-18 14:05:00|15670.2|15668.3|15665.2|15663.5|15670.8|15669|15661.5|15660.3|679
1721311800000|2024-07-18 14:10:00|15665.3|15663.6|15666.6|15665.6|15669.4|15668.1|15662.6|15661.6|418
1721312100000|2024-07-18 14:15:00|15666.7|15665.7|15674.7|15673.7|15674.9|15673.9|15663.9|15663.2|344
1721312400000|2024-07-18 14:20:00|15674.8|15673.8|15670.9|15669.9|15677.7|15676.4|15669.3|15668.6|331
1721312700000|2024-07-18 14:25:00|15669.9|15668.9|15673|15672.3|15675.7|15674.5|15669.7|15668.7|246
1721313000000|2024-07-18 14:30:00|15673.1|15672.4|15666.8|15666.1|15676.1|15675.4|15666.3|15664.9|401
1721313300000|2024-07-18 14:35:00|15666.9|15666.2|15662.5|15661.8|15667.3|15666.3|15658.8|15657.8|356
1721313600000|2024-07-18 14:40:00|15662.4|15661.7|15653.7|15653|15663.8|15663.1|15650.9|15649.9|533
1721313900000|2024-07-18 14:45:00|15653.8|15653.1|15666.3|15665.6|15666.3|15665.6|15651.3|15650.4|408
1721314200000|2024-07-18 14:50:00|15666.2|15665.5|15668.4|15667.4|15672.5|15671.5|15665.8|15664.8|616
1721314500000|2024-07-18 14:55:00|15668.5|15667.5|15676.2|15675.5|15678|15677.2|15666|15665|774
1721314800000|2024-07-18 15:00:00|15675.9|15675.2|15679.4|15678.4|15685|15684|15673.5|15672.5|883
1721315100000|2024-07-18 15:05:00|15679.5|15678.7|15677.2|15676.5|15685.2|15683.8|15674.5|15673|548
1721315400000|2024-07-18 15:10:00|15677.1|15676.4|15676.4|15675.7|15683.2|15682.2|15676.4|15675.7|383
1721315700000|2024-07-18 15:15:00|15676.8|15676.1|15673.6|15672.6|15679.8|15679.1|15672.5|15671.5|379
1721316000000|2024-07-18 15:20:00|15673.4|15672.4|15673.1|15672.4|15677|15676|15672.5|15671.6|364
1721316300000|2024-07-18 15:25:00|15673|15672.3|15676.6|15675.6|15676.6|15675.6|15670.2|15669.2|342
1721316600000|2024-07-18 15:30:00|15676.8|15675.8|15678.1|15677.4|15678.5|15677.8|15675.1|15674.4|287
1721316900000|2024-07-18 15:35:00|15678|15677.3|15682.2|15681.2|15688.2|15687.5|15678|15677.3|379
1721317200000|2024-07-18 15:40:00|15682.3|15681.3|15692.8|15692.1|15697.9|15696.9|15681|15680|832
1721317500000|2024-07-18 15:45:00|15692.7|15692|15691.6|15690.9|15695.7|15695|15689.8|15689.1|279
1721317800000|2024-07-18 15:50:00|15691.7|15691|15693|15692.3|15693.2|15692.5|15689.4|15688.4|192
1721318100000|2024-07-18 15:55:00|15693.1|15692.4|15698|15697.3|15698.9|15698.1|15692.1|15691.2|225
1721318400000|2024-07-18 16:00:00|15697.1|15696.4|15694.1|15693.4|15702.4|15701.2|15693.4|15692.7|317
1721318700000|2024-07-18 16:05:00|15694|15693.3|15692.9|15692.2|15699.4|15698.4|15692|15691.1|336
1721319000000|2024-07-18 16:10:00|15693|15692.3|15689.2|15688.2|15695|15694|15688.2|15687.5|223
1721319300000|2024-07-18 16:15:00|15689.1|15688.1|15688.3|15687.3|15692.1|15691.4|15687.7|15687|263
1721319600000|2024-07-18 16:20:00|15688.2|15687.2|15689.5|15688.8|15694.8|15693.8|15688.2|15687.2|163
1721319900000|2024-07-18 16:25:00|15689.6|15688.9|15694.1|15693.4|15694.2|15693.5|15688.3|15687.3|197
1721320200000|2024-07-18 16:30:00|15694.2|15693.5|15695.4|15694.4|15699.1|15698.1|15693.9|15692.9|181
1721320500000|2024-07-18 16:35:00|15695.3|15694.3|15705|15704|15708.6|15707.6|15694.4|15693.4|387
1721320800000|2024-07-18 16:40:00|15705.1|15704.1|15709.7|15709|15710.3|15709|15703.9|15702.4|276
1721321100000|2024-07-18 16:45:00|15710.5|15709.5|15710.8|15709.8|15716.6|15715.6|15710.4|15708.7|335
1721321400000|2024-07-18 16:50:00|15710.9|15709.9|15710.4|15709.4|15713.7|15713|15709|15708.1|170
1721321700000|2024-07-18 16:55:00|15710.3|15709.3|15715.3|15714.3|15716.3|15715.3|15710.2|15709.2|211
1721322000000|2024-07-18 17:00:00|15715.1|15714.4|15714.6|15713.9|15715.8|15714.8|15710.2|15709.2|346
1721322300000|2024-07-18 17:05:00|15714|15713.3|15711.3|15710.3|15714|15713.3|15710.3|15709.6|308
1721322600000|2024-07-18 17:10:00|15711.4|15710.4|15718.7|15718|15719.1|15718.1|15711.4|15710.4|265
1721322900000|2024-07-18 17:15:00|15718.8|15718.1|15713.6|15712.6|15719.3|15718.6|15713|15712.3|274
1721323200000|2024-07-18 17:20:00|15713.5|15712.5|15715.1|15714.1|15715.5|15714.5|15712.6|15711.6|162
1721323500000|2024-07-18 17:25:00|15715|15714|15716.3|15715.6|15717|15716.3|15714.6|15713.9|152
1721323800000|2024-07-18 17:30:00|15716.4|15715.4|15716.4|15715.4|15717.7|15716.7|15715.3|15714.3|159
1721324100000|2024-07-18 17:35:00|15716.6|15715.6|15721.3|15720.3|15722.7|15721.6|15716.6|15715.6|150
1721324400000|2024-07-18 17:40:00|15721.2|15720.2|15718.3|15717.3|15721.5|15720.5|15717.7|15716.7|127
1721324700000|2024-07-18 17:45:00|15718.5|15717.5|15721.2|15720.5|15722.3|15721.3|15718.4|15717.4|163
1721325000000|2024-07-18 17:50:00|15721.3|15720.6|15719.8|15718.8|15723.1|15722.4|15719.2|15718.2|174
1721325300000|2024-07-18 17:55:00|15719.9|15718.9|15719.6|15718.6|15720.8|15719.9|15717.5|15716.5|163
1721325600000|2024-07-18 18:00:00|15719.7|15718.7|15718.2|15717.2|15719.8|15718.8|15715.7|15714.2|312
1721325900000|2024-07-18 18:05:00|15718.3|15717.3|15722.6|15721.6|15722.9|15721.9|15718.3|15717.3|181
1721326200000|2024-07-18 18:10:00|15722.9|15721.9|15722.4|15721.4|15724.3|15723.3|15721.7|15720.7|161
1721326500000|2024-07-18 18:15:00|15722.3|15721.3|15722.1|15721.4|15722.7|15721.9|15721.2|15720.2|103
1721326800000|2024-07-18 18:20:00|15722.4|15721.7|15722.2|15721.2|15723.8|15723.1|15721.8|15721.1|96
1721327100000|2024-07-18 18:25:00|15722.1|15721.1|15720.9|15720.2|15723.6|15722.9|15719.4|15718.4|142
1721327400000|2024-07-18 18:30:00|15721|15720.3|15723|15722.3|15723.5|15722.7|15720.9|15720.2|108
1721327700000|2024-07-18 18:35:00|15723.1|15722.4|15723.5|15722.8|15725.1|15724.1|15723|15722.3|85
1721328000000|2024-07-18 18:40:00|15723.6|15722.9|15728.7|15728|15728.9|15728.2|15723.4|15722.7|125
1721328300000|2024-07-18 18:45:00|15728.4|15727.7|15728.4|15727.7|15728.9|15728.2|15726.5|15725.8|115
1721328600000|2024-07-18 18:50:00|15728.5|15727.8|15732|15731.3|15733.1|15732.4|15728.5|15727.8|120
1721328900000|2024-07-18 18:55:00|15731.9|15731.2|15728.9|15728.2|15732.2|15731.2|15728.7|15727.9|145
1721329200000|2024-07-18 19:00:00|15729|15728|15733.3|15732.3|15733.4|15732.4|15728.8|15727.8|100
1721329500000|2024-07-18 19:05:00|15733.5|15732.5|15739.3|15738.6|15739.8|15739.1|15733.2|15732.5|226
1721329800000|2024-07-18 19:10:00|15738.6|15737.9|15738.6|15737.9|15740.4|15739.4|15737|15736.3|184
1721330100000|2024-07-18 19:15:00|15738.5|15737.8|15739.9|15739.2|15740.2|15739.5|15737.3|15736.6|89
1721330400000|2024-07-18 19:20:00|15740|15739.3|15740.6|15739.1|15740.7|15739.3|15738.1|15737.3|126
1721330700000|2024-07-18 19:25:00|15740.5|15739.5|15740.2|15738.7|15740.8|15739.6|15738.6|15737.3|91
1721331000000|2024-07-18 19:30:00|15740.3|15738.6|15737.1|15736.4|15740.3|15739|15736.8|15736|93
1721331300000|2024-07-18 19:35:00|15737|15736.3|15738.7|15738|15738.7|15738|15735.1|15734.1|98
1721331600000|2024-07-18 19:40:00|15738.6|15737.9|15737.8|15736.3|15740.2|15739|15737.4|15736.1|66
1721331900000|2024-07-18 19:45:00|15737.6|15736.6|15738.8|15737.8|15739|15738.1|15737.6|15736.4|52
1721332200000|2024-07-18 19:50:00|15739|15738|15738.8|15737.8|15739|15738.3|15737.1|15736.1|53
1721332500000|2024-07-18 19:55:00|15738.6|15737.6|15737.1|15736.4|15740.4|15739.4|15736.8|15736.1|81
1721332800000|2024-07-18 20:00:00|15737|15736.3|15736.1|15735.1|15737.6|15736.6|15735.7|15735|58
1721333100000|2024-07-18 20:05:00|15736|15735|15737.1|15736.1|15737.5|15736.5|15735.7|15734.7|19
1721333400000|2024-07-18 20:10:00|15736.6|15735.6|15735.7|15734.7|15736.6|15735.6|15735.5|15734.5|48
1721333700000|2024-07-18 20:15:00|15735.9|15734.9|15735.8|15734.8|15735.9|15734.9|15734.9|15733.9|29
1721334000000|2024-07-18 20:20:00|15735.7|15735|15736|15735|15736.1|15735.1|15735.7|15734.8|19
1721334300000|2024-07-18 20:25:00|15736.1|15735.1|15739.2|15738.2|15739.7|15738.7|15736|15735|71
1721334600000|2024-07-18 20:30:00|15738.9|15737.9|15738.9|15737.9|15740.5|15739.5|15738.7|15737.8|58
1721334900000|2024-07-18 20:35:00|15738.8|15737.8|15739.5|15738.8|15739.8|15739.1|15738.8|15737.6|45
1721335200000|2024-07-18 20:40:00|15739.6|15738.9|15738.6|15737.6|15739.9|15739.2|15738.4|15737.4|59
1721335500000|2024-07-18 20:45:00|15738.5|15737.5|15739.6|15738.6|15740.3|15739.1|15738.5|15737.5|49
1721335800000|2024-07-18 20:50:00|15739.5|15738.5|15738.5|15736.7|15740.2|15739.2|15738.1|15736.3|92
1721336100000|2024-07-18 20:55:00|15739.1|15736.1|15740.6|15733.6|15740.6|15736.7|15739.1|15732.8|72
1721336400000|2024-07-18 21:00:00|15740.2|15733.2|15739.8|15733.5|15740.2|15733.5|15739.8|15733|5
1721336700000|2024-07-18 21:05:00|15739.4|15733.8|15739.8|15732.8|15739.9|15734.5|15739|15732.7|18
1721337000000|2024-07-18 21:10:00|15739.7|15732.7|15739.3|15733.5|15739.8|15733.5|15739.2|15732.7|11
1721337300000|2024-07-18 21:15:00|15739.6|15733.4|15739.8|15732.8|15739.8|15733.7|15739.3|15732.7|8
1721337600000|2024-07-18 21:20:00|15739.9|15732.9|15739.5|15733.1|15739.9|15733.5|15739.5|15732.9|8
1721337900000|2024-07-18 21:25:00|15739.7|15733.2|15739.7|15732.7|15739.7|15733.5|15739.5|15732.7|16
1721338200000|2024-07-18 21:30:00|15739.8|15732.8|15739.7|15732.7|15739.8|15732.8|15739.7|15732.7|4
1721338500000|2024-07-18 21:35:00|15739.5|15733.2|15739.5|15733.2|15739.5|15733.2|15739.5|15733.2|1
1721338800000|2024-07-18 21:40:00|15739.6|15733.3|15739.7|15733.2|15739.7|15733.3|15739.5|15733.2|8
1721339100000|2024-07-18 21:45:00|15739.9|15732.9|15739.2|15732.2|15739.9|15732.9|15739.1|15732.1|14
1721339400000|2024-07-18 21:50:00|15738.9|15731.9|15738|15731|15738.9|15731.9|15736.8|15729.8|17
1721339700000|2024-07-18 21:55:00|15738.1|15731.1|15739.7|15732.8|15740|15733|15738|15731|33
1721340000000|2024-07-18 22:00:00|15739.5|15732.5|15735.4|15728.4|15739.8|15732.8|15729.4|15722.4|375
1721340300000|2024-07-18 22:05:00|15734.9|15728.9|15733.8|15730.5|15736.1|15731.3|15730.4|15724.4|223
1721340600000|2024-07-18 22:10:00|15733.9|15730|15729.5|15725.2|15734.2|15730.4|15729.3|15725|159
1721340900000|2024-07-18 22:15:00|15729.3|15725|15728.2|15726.4|15732.7|15729.3|15727.8|15724.6|273
1721341200000|2024-07-18 22:20:00|15728.6|15726.3|15727.9|15725.2|15732.5|15730.9|15726.3|15724.7|203
1721341500000|2024-07-18 22:25:00|15728|15725.3|15729.1|15728.1|15732|15730.6|15728|15725.3|258
1721341800000|2024-07-18 22:30:00|15729.3|15728.3|15728.5|15727.5|15731.1|15730.1|15727.9|15726.9|145
1721342100000|2024-07-18 22:35:00|15728.3|15727.3|15727.4|15726.4|15729.6|15728.6|15726.8|15725.8|146
1721342400000|2024-07-18 22:40:00|15727.7|15726.7|15728.5|15727.5|15730.4|15729.4|15727|15726|65
1721342700000|2024-07-18 22:45:00|15728.4|15727.4|15730.2|15729.2|15730.6|15729.6|15728.4|15727.4|56
1721343000000|2024-07-18 22:50:00|15730.1|15729.1|15727.5|15726.5|15731.5|15730.5|15727.5|15726.5|87
1721343300000|2024-07-18 22:55:00|15727.4|15726.4|15727|15726|15728.8|15727.8|15726.5|15725.5|125
1721343600000|2024-07-18 23:00:00|15727.2|15725.7|15726.3|15725.3|15728.9|15727.9|15724.8|15723.6|124
1721343900000|2024-07-18 23:05:00|15726.6|15725|15727.2|15726.5|15728.4|15727.4|15726.2|15724.8|104
1721344200000|2024-07-18 23:10:00|15727.1|15726.4|15723.8|15722.8|15727.3|15726.6|15723.2|15722.2|123
1721344500000|2024-07-18 23:15:00|15723.9|15722.9|15724.8|15724.1|15726.8|15725.8|15723.9|15722.9|71
1721344800000|2024-07-18 23:20:00|15724.7|15724|15724.2|15723.2|15726.4|15725.4|15722.8|15721.9|75
1721345100000|2024-07-18 23:25:00|15724.1|15723.1|15718.9|15715.3|15724.1|15723.1|15718.9|15715.3|112
1721345400000|2024-07-18 23:30:00|15719.6|15716.3|15719.3|15718.3|15725.8|15722.8|15719.2|15716.3|199
1721345700000|2024-07-18 23:35:00|15719.2|15718.2|15720.4|15719.4|15721|15719.7|15718.8|15717.8|83
1721346000000|2024-07-18 23:40:00|15720.5|15719.5|15716.3|15715.3|15720.6|15719.6|15716.2|15715.2|132
1721346300000|2024-07-18 23:45:00|15716.6|15715|15712.1|15711.1|15716.6|15715|15712.1|15711.1|208
1721346600000|2024-07-18 23:50:00|15712|15711|15717.1|15716.1|15717.4|15716.4|15711.9|15710.9|218
1721346900000|2024-07-18 23:55:00|15716.8|15715.8|15718.4|15717.4|15718.4|15717.4|15712.9|15711.9|274
1721347200000|2024-07-19 00:00:00|15718.5|15717.5|15710|15709|15720.2|15719.5|15707|15706|690
1721347500000|2024-07-19 00:05:00|15710.1|15709.1|15720.3|15719.3|15723.1|15722.1|15708|15706.8|604
1721347800000|2024-07-19 00:10:00|15720.5|15719.5|15729.1|15728.1|15733.9|15732.9|15719.2|15718.2|507
1721348100000|2024-07-19 00:15:00|15728.8|15727.8|15731.4|15730.4|15732.6|15731.6|15726.5|15725.5|307
1721348400000|2024-07-19 00:20:00|15731.6|15730.6|15733.1|15732.1|15736.5|15735.5|15730.3|15729.6|270
1721348700000|2024-07-19 00:25:00|15733.4|15732.4|15735|15734|15741.1|15739.8|15730.7|15729.7|379
1721349000000|2024-07-19 00:30:00|15735.1|15734.1|15732.9|15731.9|15737.7|15737|15731|15730|350
1721349300000|2024-07-19 00:35:00|15732.8|15731.8|15736.9|15736.2|15738.9|15738.1|15732.4|15731.4|302
1721349600000|2024-07-19 00:40:00|15736.8|15736.1|15735.8|15735.1|15736.8|15736.1|15732.1|15731.3|249
1721349900000|2024-07-19 00:45:00|15735.3|15734.3|15731.9|15730.9|15742.5|15741.5|15728.6|15727.6|484
1721350200000|2024-07-19 00:50:00|15731.7|15730.7|15736.4|15735.4|15740|15739.3|15730|15729|690
1721350500000|2024-07-19 00:55:00|15736.2|15734.7|15721.9|15720.9|15738|15735.8|15721.9|15720.2|905
1721350800000|2024-07-19 01:00:00|15722|15721|15732.7|15731.7|15733|15732|15722|15720.7|390
1721351100000|2024-07-19 01:05:00|15732.5|15731.5|15724.8|15723.8|15733|15732|15720.7|15719.6|451
1721351400000|2024-07-19 01:10:00|15724.7|15723.7|15724.8|15724.1|15728.7|15727.7|15722.8|15721.8|297
1721351700000|2024-07-19 01:15:00|15724.9|15724.2|15725.2|15724.2|15729.1|15728.4|15722.3|15721.3|313
1721352000000|2024-07-19 01:20:00|15725.1|15724.1|15727.8|15726.8|15728.8|15727.8|15722.4|15721.2|248
1721352300000|2024-07-19 01:25:00|15727.7|15726.7|15735.4|15734.4|15737.7|15736.7|15726.9|15725.9|281
1721352600000|2024-07-19 01:30:00|15735.5|15734.5|15736.7|15736|15738.1|15737.3|15733.6|15732.6|239
1721352900000|2024-07-19 01:35:00|15736.6|15735.9|15733.7|15732.7|15736.7|15736|15732.7|15731.7|191
1721353200000|2024-07-19 01:40:00|15733.8|15732.8|15743.6|15742.9|15746.8|15745|15733.7|15732.7|308
1721353500000|2024-07-19 01:45:00|15743.7|15743|15749.9|15749.2|15753.8|15752.8|15743.3|15742.3|537
1721353800000|2024-07-19 01:50:00|15749.8|15749.1|15742|15741|15751.3|15750.6|15740.7|15739.3|376
1721354100000|2024-07-19 01:55:00|15742.1|15741.1|15746.3|15745.3|15747.8|15746.5|15741.9|15740.9|307
1721354400000|2024-07-19 02:00:00|15746.4|15745.4|15736.4|15735.7|15747.7|15746.7|15736.4|15735.6|303
1721354700000|2024-07-19 02:05:00|15736.3|15735.6|15737.9|15736.9|15740.8|15739.8|15735|15734.2|329
1721355000000|2024-07-19 02:10:00|15738|15737|15744.4|15742.9|15746.6|15745.6|15738|15737|416
1721355300000|2024-07-19 02:15:00|15744.6|15743.1|15745.9|15744.9|15748.7|15747.2|15742.3|15741.3|363
1721355600000|2024-07-19 02:20:00|15745.8|15744.8|15743.5|15742.5|15745.8|15744.8|15740.4|15739.4|195
1721355900000|2024-07-19 02:25:00|15743.4|15742.4|15741.2|15740.2|15750.2|15749|15741|15740|264
1721356200000|2024-07-19 02:30:00|15741.1|15740.1|15742.2|15741.2|15742.7|15741.7|15738.2|15737.3|200
1721356500000|2024-07-19 02:35:00|15742.9|15741.9|15743.6|15742.6|15744.8|15743.8|15742.2|15741.2|154
1721356800000|2024-07-19 02:40:00|15744.4|15743.7|15745.4|15744.7|15752.9|15751.9|15744.2|15743.2|303
1721357100000|2024-07-19 02:45:00|15745.7|15745|15745.7|15745|15747.4|15746.4|15743.7|15743|146
1721357400000|2024-07-19 02:50:00|15745.6|15744.9|15747.3|15746.3|15747.4|15746.4|15741.8|15741.1|182
1721357700000|2024-07-19 02:55:00|15747.2|15746.2|15742.5|15741.8|15747.2|15746.2|15742.5|15741.8|101
1721358000000|2024-07-19 03:00:00|15742.6|15741.9|15740.9|15739.9|15743.7|15743|15740.3|15739.6|117
1721358300000|2024-07-19 03:05:00|15740.8|15739.8|15740.9|15740.2|15745.3|15744.2|15739.9|15738.9|137
1721358600000|2024-07-19 03:10:00|15740.8|15740.1|15743.3|15742.3|15743.8|15742.8|15739.8|15738.8|143
1721358900000|2024-07-19 03:15:00|15743|15742|15742.5|15741.8|15745.1|15744.4|15741.8|15741.1|86
1721359200000|2024-07-19 03:20:00|15742.1|15741.4|15740.6|15739.9|15742.8|15742.1|15739.7|15739|74
1721359500000|2024-07-19 03:25:00|15740.5|15739.8|15742.9|15742.2|15742.9|15742.2|15739.5|15738.8|69
1721359800000|2024-07-19 03:30:00|15742.8|15742.1|15737.1|15736.4|15742.8|15742.1|15733.7|15732.4|259
1721360100000|2024-07-19 03:35:00|15737.2|15736.5|15734.8|15733.8|15738.5|15737.5|15733.3|15732.6|147
1721360400000|2024-07-19 03:40:00|15734.4|15733.4|15735.2|15734.2|15736.7|15735.6|15733.7|15732.7|91
1721360700000|2024-07-19 03:45:00|15735|15734.3|15738.4|15737.4|15739.1|15738.3|15734.7|15734|81
1721361000000|2024-07-19 03:50:00|15738.6|15737.6|15737.3|15736.6|15738.8|15738.1|15737|15736.3|101
1721361300000|2024-07-19 03:55:00|15737.2|15736.5|15738.2|15737.2|15738.9|15737.7|15735.2|15734.2|135
1721361600000|2024-07-19 04:00:00|15738.5|15736.9|15738.5|15737.8|15739.9|15738.8|15736.7|15735.7|113
1721361900000|2024-07-19 04:05:00|15738.6|15737.9|15739.8|15738.8|15739.9|15738.9|15737.6|15736.6|80
1721362200000|2024-07-19 04:10:00|15739.9|15738.9|15742.5|15741.5|15742.6|15741.6|15739.9|15738.9|66
1721362500000|2024-07-19 04:15:00|15742.4|15741.4|15745|15744|15746.2|15744.9|15740.5|15739.5|112
1721362800000|2024-07-19 04:20:00|15744.9|15743.9|15743.6|15742.9|15745.7|15744.4|15743|15742.3|101
1721363100000|2024-07-19 04:25:00|15744|15743.3|15744.8|15744.1|15746|15745|15743.8|15743.1|56
1721363400000|2024-07-19 04:30:00|15745|15744|15743.3|15742.6|15745.9|15744.9|15743.2|15742.5|67
1721363700000|2024-07-19 04:35:00|15743.2|15742.5|15742|15741.3|15743.4|15742.5|15741.9|15740.8|50
1721364000000|2024-07-19 04:40:00|15741.1|15740.4|15739.7|15739|15742.8|15741.8|15739.6|15738.6|104
1721364300000|2024-07-19 04:45:00|15739.9|15739.2|15741.2|15740.5|15742.4|15741.4|15739.9|15739.2|71
1721364600000|2024-07-19 04:50:00|15741.3|15740.6|15743.6|15742.9|15744|15743.3|15741.3|15740.5|89
1721364900000|2024-07-19 04:55:00|15743.2|15742.5|15748.8|15747.3|15748.9|15747.9|15743.1|15742.4|105
1721365200000|2024-07-19 05:00:00|15748.6|15747.6|15770.2|15769.2|15773.6|15772.6|15748.3|15746.8|999
1721365500000|2024-07-19 05:05:00|15770.7|15769.7|15771|15770|15773.6|15772.6|15767.5|15766.3|273
1721365800000|2024-07-19 05:10:00|15770.7|15769.7|15767.5|15766.5|15774.1|15773.1|15766.9|15766|247
1721366100000|2024-07-19 05:15:00|15767.4|15766.4|15768.8|15768.1|15775.9|15774.9|15766.8|15765.8|370
1721366400000|2024-07-19 05:20:00|15768.4|15767.7|15771.1|15770.4|15772.9|15771.9|15768.1|15767.1|196
1721366700000|2024-07-19 05:25:00|15771|15770.3|15770.3|15769.6|15774.5|15773.7|15769.8|15769.1|119
1721367000000|2024-07-19 05:30:00|15769.9|15769.2|15774.3|15773.3|15776.5|15775.2|15769.3|15768.6|211
1721367300000|2024-07-19 05:35:00|15774.1|15773.1|15774.7|15773.7|15779|15777.2|15773|15772|204
1721367600000|2024-07-19 05:40:00|15774.8|15773.8|15783|15782|15785.7|15784.7|15774.7|15773.8|489
1721367900000|2024-07-19 05:45:00|15782.6|15781.6|15782.5|15781.8|15784.6|15783.7|15780.7|15779.7|279
1721368200000|2024-07-19 05:50:00|15782.1|15781.4|15784.6|15783.6|15786.8|15786|15780.3|15779.5|261
1721368500000|2024-07-19 05:55:00|15784.7|15783.7|15777.6|15776.6|15784.9|15783.9|15775.6|15774.3|246
1721368800000|2024-07-19 06:00:00|15777.8|15776.8|15775.7|15775|15780.8|15779.2|15773.5|15772.5|348
1721369100000|2024-07-19 06:05:00|15775.6|15774.9|15779.6|15778.6|15783|15782|15774.2|15773.2|271
1721369400000|2024-07-19 06:10:00|15779.4|15778.4|15780.8|15779.8|15782.6|15781.3|15778.4|15777.3|194
1721369700000|2024-07-19 06:15:00|15780.4|15779.4|15778.2|15777.2|15780.9|15779.9|15774.9|15773.9|279
1721370000000|2024-07-19 06:20:00|15778.1|15777.1|15781.4|15779.8|15782.5|15781.2|15776.6|15775.6|245
1721370300000|2024-07-19 06:25:00|15781.3|15779.7|15778.2|15777.2|15783|15782|15776.9|15775.9|201
1721370600000|2024-07-19 06:30:00|15778.5|15777.5|15771.7|15770.7|15779.8|15778.8|15771.3|15769.7|264
1721370900000|2024-07-19 06:35:00|15771.8|15770.8|15756|15755|15771.9|15770.9|15753.3|15751.9|706
1721371200000|2024-07-19 06:40:00|15756.3|15755.3|15764.5|15763.5|15765.2|15763.7|15756.2|15755.2|503
1721371500000|2024-07-19 06:45:00|15764.3|15763.3|15756.7|15755.7|15767|15765.7|15756.2|15755.2|369
1721371800000|2024-07-19 06:50:00|15756.4|15755.4|15721.7|15719.7|15757.5|15756.3|15714.9|15712.4|976
1721372100000|2024-07-19 06:55:00|15721.8|15719.5|15726.8|15726.1|15732.4|15730.9|15717.3|15715.5|1353
1721372400000|2024-07-19 07:00:00|15726.6|15725.9|15711.2|15709.7|15727|15725.9|15696.9|15694.8|1829
1721372700000|2024-07-19 07:05:00|15711.4|15709.6|15720.5|15718.2|15723.6|15721.1|15708.6|15707.3|986
1721373000000|2024-07-19 07:10:00|15720.6|15718.3|15726.5|15725.5|15727.4|15726.2|15709.3|15708.3|1052
1721373300000|2024-07-19 07:15:00|15726.4|15725.4|15725|15723.2|15729|15727.1|15721.9|15720.2|687
1721373600000|2024-07-19 07:20:00|15724.9|15723.3|15732.1|15730.6|15733|15731.4|15715.9|15714.9|932
1721373900000|2024-07-19 07:25:00|15732|15730.5|15730.4|15729.4|15737.4|15735.8|15730.1|15729.1|811
1721374200000|2024-07-19 07:30:00|15730.5|15729.5|15745.7|15744.7|15747|15745.3|15729.4|15728.4|796
1721374500000|2024-07-19 07:35:00|15745.8|15744.8|15755.3|15754.3|15756.6|15755.2|15743.9|15742.2|730
1721374800000|2024-07-19 07:40:00|15755.2|15754.2|15744.9|15743.9|15755.2|15754.2|15741.3|15739.9|665
1721375100000|2024-07-19 07:45:00|15744.8|15743.8|15741.2|15740.2|15749.1|15747.8|15740.5|15738.6|583
1721375400000|2024-07-19 07:50:00|15741.3|15740.3|15735|15734|15743.9|15742.7|15731.2|15730.2|585
1721375700000|2024-07-19 07:55:00|15735.1|15734.1|15732.5|15731.5|15740.9|15739.4|15732.3|15730.9|472
1721376000000|2024-07-19 08:00:00|15732.6|15731.6|15742.7|15741.7|15742.7|15741.7|15732|15731.3|388
1721376300000|2024-07-19 08:05:00|15742.8|15741.8|15734.2|15733.2|15742.8|15742|15734.2|15733.2|349
1721376600000|2024-07-19 08:10:00|15734.7|15733.7|15725.9|15724.9|15740.2|15739.2|15725|15724|300
1721376900000|2024-07-19 08:15:00|15726.1|15725.1|15718.9|15717.9|15732.4|15731.4|15718.8|15717.8|512
1721377200000|2024-07-19 08:20:00|15718.8|15717.8|15721|15720|15724.4|15722.7|15716.8|15715.8|552
1721377500000|2024-07-19 08:25:00|15721.3|15720.3|15720.3|15719.3|15723.8|15722.8|15717.4|15716.4|388
1721377800000|2024-07-19 08:30:00|15719.3|15718.3|15725.4|15723.8|15726.7|15724.8|15717.6|15716.3|380
1721378100000|2024-07-19 08:35:00|15725.3|15723.7|15722.7|15721.7|15725.6|15724.4|15720.7|15719.7|281
1721378400000|2024-07-19 08:40:00|15722.8|15721.8|15729.6|15727.7|15730.7|15729|15721.7|15720.7|275
1721378700000|2024-07-19 08:45:00|15729.5|15727.6|15730.3|15729.3|15732.5|15730.8|15727.4|15726.4|259
1721379000000|2024-07-19 08:50:00|15730.2|15729.2|15729.5|15728.5|15734.1|15732.8|15728.4|15727.3|317
1721379300000|2024-07-19 08:55:00|15729.6|15728.6|15726.7|15725.7|15730.4|15729.4|15723.8|15722.5|514
1721379600000|2024-07-19 09:00:00|15726.8|15725.8|15728|15727|15730.6|15729.6|15722.1|15721.1|243
1721379900000|2024-07-19 09:05:00|15727.9|15726.9|15720|15719|15731.3|15730.3|15719.8|15718.8|233
1721380200000|2024-07-19 09:10:00|15719.9|15718.9|15717.6|15716.6|15723.2|15722.3|15715.4|15714.3|304
1721380500000|2024-07-19 09:15:00|15717.7|15716.7|15724|15723|15724|15723|15716.8|15715.8|191
1721380800000|2024-07-19 09:20:00|15724.2|15723.2|15720.3|15719.3|15724.3|15723.3|15720.1|15719.1|177
1721381100000|2024-07-19 09:25:00|15720.6|15719.6|15730|15729|15730.8|15729.3|15720.6|15719.6|277
1721381400000|2024-07-19 09:30:00|15730.1|15729.1|15731.6|15730|15731.7|15730.5|15727.9|15727.2|155
1721381700000|2024-07-19 09:35:00|15731.5|15729.9|15734.8|15734.1|15737.1|15735.8|15731.3|15729.8|258
1721382000000|2024-07-19 09:40:00|15734.5|15733.8|15733|15731.1|15737.3|15735.8|15732.7|15730.7|272
1721382300000|2024-07-19 09:45:00|15733.2|15731.3|15734.9|15734.2|15736.8|15735.8|15731.1|15729.4|265
1721382600000|2024-07-19 09:50:00|15734.7|15734|15739.6|15738.9|15740.7|15740|15734.7|15734|173
1721382900000|2024-07-19 09:55:00|15739.7|15739|15737.5|15735.8|15744.4|15743.4|15736.8|15735|237
1721383200000|2024-07-19 10:00:00|15737.4|15736|15744.1|15743.4|15744.1|15743.4|15737.4|15736|237
1721383500000|2024-07-19 10:05:00|15744.2|15743.5|15748.7|15747.7|15749.6|15748.7|15742.3|15740.9|323
1721383800000|2024-07-19 10:10:00|15748.6|15747.6|15753.1|15752.1|15755.6|15754.4|15748.5|15747.2|251
1721384100000|2024-07-19 10:15:00|15753.5|15752.5|15754.4|15753.4|15755.2|15754.5|15750.8|15749.8|287
1721384400000|2024-07-19 10:20:00|15754.7|15753.1|15755.8|15754.8|15758.4|15757.3|15754.4|15753.1|275
1721384700000|2024-07-19 10:25:00|15755.7|15754.7|15750.9|15749.4|15757.5|15756.2|15750.7|15749.4|250
1721385000000|2024-07-19 10:30:00|15750.6|15749.6|15747.8|15746.8|15752.2|15751.2|15746.7|15745.7|162
1721385300000|2024-07-19 10:35:00|15747.6|15746.6|15749.1|15748.1|15749.8|15748.8|15746.8|15745.8|123
1721385600000|2024-07-19 10:40:00|15749|15748|15745.5|15744.5|15750.2|15749.2|15744.2|15743.2|92
1721385900000|2024-07-19 10:45:00|15745.7|15744.7|15743.3|15742.3|15746.2|15745.2|15743.2|15742.2|84
1721386200000|2024-07-19 10:50:00|15743.2|15742.2|15744.7|15743.7|15747|15746|15742.9|15741.9|102
1721386500000|2024-07-19 10:55:00|15744.6|15743.6|15746.4|15745.4|15750.5|15749.5|15744.1|15743.1|132
1721386800000|2024-07-19 11:00:00|15746.3|15745.3|15749.2|15748.2|15750.5|15749.5|15745.5|15744.8|176
1721387100000|2024-07-19 11:05:00|15749|15748|15751.9|15750.4|15754.7|15753.1|15745.7|15744.7|240
1721387400000|2024-07-19 11:10:00|15752|15750.3|15746.2|15745.2|15754.3|15753.3|15745.5|15744.6|181
1721387700000|2024-07-19 11:15:00|15745.8|15744.8|15750.9|15749.9|15751|15750.2|15745.6|15744.7|200
1721388000000|2024-07-19 11:20:00|15750.7|15749.7|15749.8|15749.1|15750.9|15749.9|15748.1|15747.4|126
1721388300000|2024-07-19 11:25:00|15749.9|15749.2|15748.1|15747.4|15750.2|15749.5|15747|15745.8|155
1721388600000|2024-07-19 11:30:00|15748.3|15747.3|15747|15746|15751.3|15750.6|15746.6|15745.6|210
1721388900000|2024-07-19 11:35:00|15747.1|15746.1|15742.6|15741.6|15749.5|15748.5|15741.9|15741.2|162
1721389200000|2024-07-19 11:40:00|15742.5|15741.5|15743.7|15742.7|15744.6|15743.9|15741.8|15741.1|122
1721389500000|2024-07-19 11:45:00|15743.8|15742.8|15740.3|15739.6|15743.8|15742.8|15739.5|15738.3|148
1721389800000|2024-07-19 11:50:00|15739.8|15739.1|15737|15736|15739.8|15739.1|15733.6|15732.6|164
1721390100000|2024-07-19 11:55:00|15737.1|15736.1|15747.4|15746.4|15747.5|15746.5|15737|15735.7|274
1721390400000|2024-07-19 12:00:00|15747.8|15746.3|15751.1|15750.1|15753.7|15752.5|15743.1|15742.1|450
1721390700000|2024-07-19 12:05:00|15750.8|15749.8|15759.1|15758.1|15760.5|15759.2|15750.8|15749.8|360
1721391000000|2024-07-19 12:10:00|15759.2|15758.2|15757|15756.3|15759.4|15758.4|15754.8|15753.8|294
1721391300000|2024-07-19 12:15:00|15757.2|15756.5|15757.1|15756.4|15758.2|15757.5|15754.6|15753.2|324
1721391600000|2024-07-19 12:20:00|15756.7|15756|15764.6|15763.6|15768.4|15767.4|15756.2|15755.3|446
1721391900000|2024-07-19 12:25:00|15764.7|15763.7|15760.3|15759.3|15767.9|15766.9|15759|15758|227
1721392200000|2024-07-19 12:30:00|15760.1|15759.1|15760.5|15759.5|15761.9|15760.9|15755.6|15754.6|322
1721392500000|2024-07-19 12:35:00|15760.4|15759.4|15756.2|15755.2|15763.8|15762.8|15755.7|15754.7|318
1721392800000|2024-07-19 12:40:00|15756.1|15755.1|15761|15760|15762|15760.9|15755.7|15754.9|315
1721393100000|2024-07-19 12:45:00|15761.1|15760.1|15763.7|15762.7|15764.6|15763|15757.9|15756.9|355
1721393400000|2024-07-19 12:50:00|15763.6|15762.6|15764.3|15763.3|15764.4|15763.4|15761.4|15760.4|192
1721393700000|2024-07-19 12:55:00|15764.2|15763.2|15768|15767.3|15770.2|15769.3|15764.2|15763.2|267
1721394000000|2024-07-19 13:00:00|15767.9|15767.2|15767.6|15766.6|15768.2|15767.2|15764.3|15763.6|365
1721394300000|2024-07-19 13:05:00|15767.9|15766.9|15765.5|15764.5|15770.4|15769.6|15764.2|15763.2|251
1721394600000|2024-07-19 13:10:00|15765.4|15764.4|15767.7|15766.7|15767.8|15766.9|15764|15763|262
1721394900000|2024-07-19 13:15:00|15767.8|15766.8|15766.8|15765.8|15769.6|15768.6|15765.6|15764.6|293
1721395200000|2024-07-19 13:20:00|15766.7|15765.7|15756.8|15756.1|15768.1|15767.1|15753.1|15751.6|764
1721395500000|2024-07-19 13:25:00|15757|15756.3|15749.4|15748.7|15757|15756.3|15747.4|15745.6|769
1721395800000|2024-07-19 13:30:00|15749.2|15748.5|15748.1|15747.4|15756.7|15755.8|15747.9|15746.9|721
1721396100000|2024-07-19 13:35:00|15748|15747.3|15757.8|15756.8|15758.3|15757.1|15742.1|15740.9|784
1721396400000|2024-07-19 13:40:00|15757.5|15756.5|15755.2|15754.2|15760.8|15759.8|15753.2|15752.3|607
1721396700000|2024-07-19 13:45:00|15755.3|15754.3|15754.7|15753.7|15756|15755|15745.1|15744.1|674
1721397000000|2024-07-19 13:50:00|15754.8|15753.8|15752.4|15750.8|15755.6|15754.6|15750.1|15749|540
1721397300000|2024-07-19 13:55:00|15752.3|15750.7|15752.4|15750.3|15753.9|15752.7|15749.1|15747.5|522
1721397600000|2024-07-19 14:00:00|15752.5|15750.4|15747.8|15746.8|15753.9|15752.6|15747.6|15746|446
1721397900000|2024-07-19 14:05:00|15747.7|15746.7|15747.2|15746.2|15750.7|15749|15744|15743|517
1721398200000|2024-07-19 14:10:00|15747.3|15746.3|15744.8|15743.8|15750.7|15749.2|15743.8|15742.6|365
1721398500000|2024-07-19 14:15:00|15744.9|15743.9|15741.3|15740.6|15746.8|15746.1|15737.6|15736.9|383
1721398800000|2024-07-19 14:20:00|15741.1|15740.4|15742.6|15741.6|15743.9|15742.9|15738.5|15737.5|360
1721399100000|2024-07-19 14:25:00|15742.7|15741.7|15734.8|15733.8|15743.9|15742.9|15733.9|15732.9|379
1721399400000|2024-07-19 14:30:00|15734.7|15733.7|15736.2|15735.2|15738|15736.8|15731.4|15730|495
1721399700000|2024-07-19 14:35:00|15736.5|15735.5|15744.7|15743.7|15744.9|15744.2|15735.6|15734.6|345
1721400000000|2024-07-19 14:40:00|15744.5|15743.5|15735.1|15734.1|15745|15743.7|15735.1|15733.9|422
1721400300000|2024-07-19 14:45:00|15735.2|15734.2|15738.9|15737.4|15740|15738.3|15732.8|15731.5|627
1721400600000|2024-07-19 14:50:00|15739|15737.6|15732.7|15731.7|15739.3|15738|15727.1|15726.1|898
1721400900000|2024-07-19 14:55:00|15732.5|15731.5|15734.6|15733.6|15735.2|15734.2|15728.3|15727.6|461
1721401200000|2024-07-19 15:00:00|15734.7|15733.7|15733.6|15732.9|15736.2|15735.2|15732.4|15731.7|394
1721401500000|2024-07-19 15:05:00|15733.5|15732.8|15730.9|15729.9|15734.3|15733.2|15728.7|15727.7|375
1721401800000|2024-07-19 15:10:00|15730.6|15729.6|15731.5|15730.8|15732|15731.3|15728.2|15727.5|287
1721402100000|2024-07-19 15:15:00|15731.4|15730.7|15732.3|15731.6|15733|15732.3|15730.4|15729.7|177
1721402400000|2024-07-19 15:20:00|15732.5|15731.5|15735.9|15735.2|15741.8|15740.4|15732.3|15731.3|334
1721402700000|2024-07-19 15:25:00|15736|15735.3|15737.3|15736.3|15739.3|15738.3|15735.3|15734.6|202
1721403000000|2024-07-19 15:30:00|15737.4|15736.4|15736.2|15735.5|15738.7|15737.8|15734.3|15733.5|265
1721403300000|2024-07-19 15:35:00|15736.1|15735.4|15737.2|15736.5|15740.5|15739.8|15734.3|15733.5|247
1721403600000|2024-07-19 15:40:00|15737.3|15736.6|15740.2|15739.5|15740.5|15739.5|15737.3|15736.4|285
1721403900000|2024-07-19 15:45:00|15740.1|15739.4|15739.7|15739|15740.5|15739.8|15736.7|15736|242
1721404200000|2024-07-19 15:50:00|15739.1|15738.4|15743.5|15742.8|15746|15745.3|15738.7|15738|324
1721404500000|2024-07-19 15:55:00|15743.4|15742.7|15739.6|15738.9|15743.8|15742.8|15738.8|15737.8|249
1721404800000|2024-07-19 16:00:00|15739.5|15738.8|15740.4|15739.4|15740.6|15739.6|15738|15737|178
1721405100000|2024-07-19 16:05:00|15740.3|15739.3|15739.4|15738.7|15740.8|15740|15738.2|15737.1|106
1721405400000|2024-07-19 16:10:00|15739.2|15738.5|15735.9|15735.2|15739.4|15738.7|15735.9|15735.2|101
1721405700000|2024-07-19 16:15:00|15736.1|15735.1|15736.4|15735.7|15738.3|15737.4|15735|15734|147
1721406000000|2024-07-19 16:20:00|15736.5|15735.8|15737.5|15736.8|15738.8|15737.8|15736.1|15734.9|185
1721406300000|2024-07-19 16:25:00|15737.3|15736.6|15737|15736.3|15738.2|15737.4|15736|15734.9|109
1721406600000|2024-07-19 16:30:00|15737.3|15736.4|15737.6|15736.6|15739|15738|15736|15735|119
1721406900000|2024-07-19 16:35:00|15738.2|15737.2|15738.7|15737.7|15738.9|15737.9|15736.2|15735.2|75
1721407200000|2024-07-19 16:40:00|15738.8|15737.8|15738.4|15737.4|15738.8|15737.8|15737.1|15736.1|42
1721407500000|2024-07-19 16:45:00|15738.6|15737.1|15741.1|15740.1|15741.1|15740.1|15737.2|15736.2|79
1721407800000|2024-07-19 16:50:00|15740.8|15739.8|15742.3|15741.3|15744.6|15743.6|15740.4|15739.4|84
1721408100000|2024-07-19 16:55:00|15742.2|15741.2|15742.1|15741.1|15742.4|15741.4|15740.9|15739.9|106
1721408400000|2024-07-19 17:00:00|15741.9|15740.9|15740.7|15739.7|15742.1|15741.1|15739.6|15738.6|126
1721408700000|2024-07-19 17:05:00|15740.6|15739.6|15743.2|15742.2|15743.6|15742.6|15738.9|15737.9|86
1721409000000|2024-07-19 17:10:00|15743.1|15742.1|15741.2|15740.2|15743.4|15742.4|15740.7|15739.7|82
1721409300000|2024-07-19 17:15:00|15741.3|15740.3|15739.9|15738.9|15741.4|15740.4|15738.7|15737.7|122
1721409600000|2024-07-19 17:20:00|15740|15739|15736.2|15735.2|15740.5|15739.5|15736.1|15735.1|134
1721409900000|2024-07-19 17:25:00|15736.3|15735.3|15741.1|15740.1|15741.7|15740.7|15736.2|15735.2|122
1721410200000|2024-07-19 17:30:00|15741.3|15740.3|15740.9|15739.9|15742.4|15741.3|15739.7|15738.4|110
1721410500000|2024-07-19 17:35:00|15741|15740|15740.6|15739.6|15741.2|15740.2|15739.8|15738.8|82
1721410800000|2024-07-19 17:40:00|15740.7|15739.7|15739.8|15738.8|15741.1|15740.1|15738|15736.9|93
1721411100000|2024-07-19 17:45:00|15739.7|15738.7|15740.9|15739.9|15742.2|15741.2|15739.4|15738.4|102
1721411400000|2024-07-19 17:50:00|15740.8|15739.8|15741|15740|15741.3|15740.3|15739.8|15738.8|56
1721411700000|2024-07-19 17:55:00|15741.1|15740.1|15742.2|15741.2|15742.7|15741.7|15739.9|15738.9|71
1721412000000|2024-07-19 18:00:00|15742.3|15741.3|15742.1|15741.1|15743.4|15742.4|15741|15740|84
1721412300000|2024-07-19 18:05:00|15742|15741|15743.2|15742.2|15743.2|15742.2|15741.6|15740.6|62
1721412600000|2024-07-19 18:10:00|15743.1|15742.1|15743.2|15742.2|15743.7|15742.7|15743|15742|34
1721412900000|2024-07-19 18:15:00|15743.3|15742.3|15744.1|15743.1|15744.2|15743.2|15743.1|15742.1|36
1721413200000|2024-07-19 18:20:00|15743.5|15742.5|15744.4|15743.4|15745.4|15744.4|15743|15742|60
1721413500000|2024-07-19 18:25:00|15744.5|15743.5|15747.7|15746.7|15748.2|15747.2|15744.5|15743.5|78
1721413800000|2024-07-19 18:30:00|15748|15747|15747.3|15746.3|15748.7|15747.7|15745.5|15744.3|99
1721414100000|2024-07-19 18:35:00|15747.6|15746.6|15746.9|15745.9|15748.6|15747.6|15746.7|15745.3|160
1721414400000|2024-07-19 18:40:00|15747|15746|15749.5|15748.5|15750|15749|15746.8|15745.6|85
1721414700000|2024-07-19 18:45:00|15749.3|15748.3|15748.5|15747.5|15749.4|15748.4|15745.5|15744.5|94
1721415000000|2024-07-19 18:50:00|15748.6|15747.6|15749.7|15748.7|15750.3|15749.3|15748.3|15747.3|67
1721415300000|2024-07-19 18:55:00|15749.5|15748.5|15749.6|15748.6|15750.4|15749.4|15748.9|15747.9|70
1721415600000|2024-07-19 19:00:00|15749.4|15748.7|15750.7|15750|15750.9|15750.2|15749.2|15748.5|98
1721415900000|2024-07-19 19:05:00|15750.8|15750.1|15751.8|15750.8|15753.4|15752.3|15750.8|15750.1|63
1721416200000|2024-07-19 19:10:00|15751.9|15750.9|15751.9|15751.2|15752.2|15751.5|15751.6|15750.8|54
1721416500000|2024-07-19 19:15:00|15752|15751.3|15751.6|15750.9|15752.1|15751.3|15750.8|15750|48
1721416800000|2024-07-19 19:20:00|15751.7|15751|15751.9|15750.9|15752|15751.2|15750.5|15749.6|48
1721417100000|2024-07-19 19:25:00|15751.8|15750.8|15751.6|15750.9|15752.6|15751.9|15751.6|15750.7|37
1721417400000|2024-07-19 19:30:00|15751.7|15751|15750.6|15749.6|15752.1|15751.1|15750.6|15749.6|35
1721417700000|2024-07-19 19:35:00|15750.5|15749.5|15750.6|15749.6|15751.6|15750.6|15750.3|15749.3|42
1721418000000|2024-07-19 19:40:00|15750.7|15749.7|15748.9|15748.2|15751|15750|15748.8|15748.1|51
1721418300000|2024-07-19 19:45:00|15749|15748.3|15748.5|15747.5|15749.1|15748.3|15748|15747.1|48
1721418600000|2024-07-19 19:50:00|15748.7|15747.1|15749.6|15748.6|15750.5|15749.5|15748|15746.7|59
1721418900000|2024-07-19 19:55:00|15749.8|15748.8|15751.2|15749.6|15752|15750.9|15749.7|15748.7|115
1721419200000|2024-07-19 20:00:00|15751.4|15749.5|15751.3|15748.9|15751.8|15750.4|15749.4|15748.1|90
1721419500000|2024-07-19 20:05:00|15751.1|15748.8|15749.6|15748.6|15751.3|15749.7|15749.6|15748.4|52
1721419800000|2024-07-19 20:10:00|15749.5|15748.5|15750|15749|15750.9|15749.9|15749.5|15748.5|42
1721420100000|2024-07-19 20:15:00|15750.1|15749.1|15747.4|15746.4|15750.2|15749.2|15747.3|15746.3|62
1721420400000|2024-07-19 20:20:00|15747.5|15746.5|15748.4|15747.4|15748.8|15747.8|15747.4|15746.4|53
1721420700000|2024-07-19 20:25:00|15748.5|15747.5|15748.3|15747.3|15748.7|15747.7|15746.9|15745.9|63
1721421000000|2024-07-19 20:30:00|15748.4|15747.4|15747.6|15746.6|15749.2|15748|15746.2|15745.1|111
1721421300000|2024-07-19 20:35:00|15747.8|15746.8|15749|15748|15750.6|15748.2|15747.7|15745.4|93
1721421600000|2024-07-19 20:40:00|15750.5|15746.6|15749|15748|15750.7|15749|15748.3|15746.4|71
1721421900000|2024-07-19 20:45:00|15751.1|15745.9|15752.2|15747.4|15754.1|15750|15748.7|15743.9|128
1721422200000|2024-07-19 20:50:00|15752.7|15746.7|15754.4|15748.4|15755.3|15749.3|15752.5|15746.7|119
1721422500000|2024-07-19 20:55:00|15754.9|15747.9|15749.2|15742.2|15757|15750|15747.8|15740.8|177
1721592000000|2024-07-21 20:00:00|15744.2|15732.2|15744.2|15732.2|15744.2|15732.2|15744.2|15732.2|1
1721592300000|2024-07-21 20:05:00|15742.7|15730.7|15742.9|15730.9|15744.1|15732.1|15742.7|15730.7|5
1721592600000|2024-07-21 20:10:00|15744.2|15732.2|15743|15731|15745.1|15733.1|15742.1|15730.1|6
1721592900000|2024-07-21 20:15:00|15742.9|15730.9|15738.2|15726.2|15742.9|15730.9|15734.9|15726.2|10
1721593200000|2024-07-21 20:20:00|15738.1|15726.1|15743.1|15731.1|15755.3|15743.3|15738.1|15726.1|25
1721593500000|2024-07-21 20:25:00|15742.7|15730.7|15745|15733|15745|15733|15741.9|15729.9|12
1721593800000|2024-07-21 20:30:00|15745.1|15733.1|15746.8|15735.2|15747|15735.2|15745|15733|5
1721594100000|2024-07-21 20:35:00|15746.7|15736.9|15747.8|15735.8|15748.1|15736.9|15745.3|15733.3|10
1721594400000|2024-07-21 20:40:00|15748.2|15736.2|15746.9|15734.9|15748.2|15736.2|15746.9|15734.9|6
1721594700000|2024-07-21 20:45:00|15749.1|15737.1|15747.1|15735.1|15749.2|15737.2|15747.1|15735.1|3
1721595000000|2024-07-21 20:50:00|15748.8|15736.8|15748.9|15736.9|15749.2|15737.2|15748.8|15736.8|8
1721595300000|2024-07-21 20:55:00|15749.4|15736.4|15745.7|15738.7|15749.6|15738.8|15745.7|15736|10
1721595600000|2024-07-21 21:00:00|15745.8|15738.8|15746.3|15739.3|15748.4|15741.4|15745.8|15738.8|9
1721595900000|2024-07-21 21:05:00|15746.4|15739.4|15749.9|15742.9|15749.9|15742.9|15746.3|15739.3|35
1721596200000|2024-07-21 21:10:00|15749.7|15742.7|15746.3|15739.3|15749.9|15742.9|15746.2|15739.2|27
1721596500000|2024-07-21 21:15:00|15746.2|15739.2|15747|15740|15747.4|15740.4|15746.2|15739.2|16
1721596800000|2024-07-21 21:20:00|15746.9|15739.9|15746.9|15739.9|15748.1|15741.1|15746.2|15739.2|28
1721597100000|2024-07-21 21:25:00|15747.3|15740.3|15747.9|15740.9|15748|15741|15746.5|15739.5|16
1721597400000|2024-07-21 21:30:00|15748.1|15741.1|15748|15741|15750.2|15743.2|15747.5|15740.5|41
1721597700000|2024-07-21 21:35:00|15748.1|15741.1|15747.7|15740.7|15748.1|15741.1|15746.1|15739.1|37
1721598000000|2024-07-21 21:40:00|15747.5|15740.5|15748.2|15741.2|15748.8|15741.8|15747.1|15740.1|71
1721598300000|2024-07-21 21:45:00|15747.5|15740.5|15746.6|15739.6|15748.9|15741.9|15746.4|15739.4|37
1721598600000|2024-07-21 21:50:00|15746.4|15739.4|15746.9|15739.9|15749.7|15742.7|15745.8|15738.8|30
1721598900000|2024-07-21 21:55:00|15746.6|15739.6|15745.4|15738.4|15747.2|15740.2|15745.4|15738.4|33
1721599200000|2024-07-21 22:00:00|15744.9|15737.9|15751.6|15747.8|15752.3|15748.6|15742.8|15735.8|214
1721599500000|2024-07-21 22:05:00|15751.1|15748.3|15749.1|15746.6|15751.2|15748.4|15748.4|15745.2|51
1721599800000|2024-07-21 22:10:00|15749|15745.4|15739.5|15736.2|15749|15745.4|15739.2|15736|74
1721600100000|2024-07-21 22:15:00|15738.9|15735.4|15736.3|15734.7|15739.2|15737.1|15736.1|15734.6|334
1721600400000|2024-07-21 22:20:00|15736.2|15735|15736.1|15734.6|15737.4|15736.1|15735.3|15734|1320
1721600700000|2024-07-21 22:25:00|15735.6|15734.7|15738.4|15736.3|15739.3|15737.4|15735.6|15734.2|94
1721601000000|2024-07-21 22:30:00|15738.2|15736.9|15737.1|15735.1|15739.5|15737.4|15736.7|15734.9|90
1721601300000|2024-07-21 22:35:00|15737|15735.2|15731.7|15730.7|15737|15735.2|15731.6|15729.9|197
1721601600000|2024-07-21 22:40:00|15731.4|15730.4|15730.5|15729.5|15732.8|15731.8|15730.4|15729.4|63
1721601900000|2024-07-21 22:45:00|15730.4|15729.4|15724.6|15722.9|15731.7|15730.5|15724.3|15722.1|108
1721602200000|2024-07-21 22:50:00|15724.7|15723|15729.1|15728.1|15729.2|15728.2|15724.1|15722.4|50
1721602500000|2024-07-21 22:55:00|15728.8|15727.8|15727.6|15726.6|15729.9|15728.9|15727.5|15726.5|59
1721602800000|2024-07-21 23:00:00|15727.4|15726.4|15721.3|15720.3|15728.4|15727.4|15719.1|15717.5|410
1721603100000|2024-07-21 23:05:00|15721.2|15720.2|15725.4|15724.4|15725.4|15724.4|15721.1|15720.1|171
1721603400000|2024-07-21 23:10:00|15725.8|15724.8|15721.4|15720.4|15726|15725|15719.6|15718.6|118
1721603700000|2024-07-21 23:15:00|15721.3|15720.3|15726.1|15725.1|15728.1|15726.5|15720.9|15719.5|145
1721604000000|2024-07-21 23:20:00|15726|15725|15727.3|15726.3|15728.7|15727.3|15724.9|15723.9|128
1721604300000|2024-07-21 23:25:00|15727.2|15726.2|15722.7|15721.7|15727.4|15726.4|15722.2|15721.2|113
1721604600000|2024-07-21 23:30:00|15722.9|15721.9|15720|15719|15725|15724|15719.6|15718.6|117
1721604900000|2024-07-21 23:35:00|15719.9|15718.9|15719.3|15718.3|15720.4|15719.4|15716.4|15715.4|123
1721605200000|2024-07-21 23:40:00|15720.5|15719.5|15725.8|15724.8|15725.8|15724.8|15720.5|15719.5|143
1721605500000|2024-07-21 23:45:00|15726.2|15725.2|15734|15733|15737|15735.7|15726.2|15725.2|214
1721605800000|2024-07-21 23:50:00|15733.9|15732.9|15737.4|15736.4|15738.8|15737.7|15733.9|15732.9|192
1721606100000|2024-07-21 23:55:00|15737.3|15736.3|15743.6|15742|15743.8|15742.7|15735.8|15734.8|348
1721606400000|2024-07-22 00:00:00|15743.5|15741.9|15739|15738|15744.3|15743|15738|15736.7|505
1721606700000|2024-07-22 00:05:00|15739.1|15738.1|15743.6|15742|15747.3|15745.8|15739.1|15738.1|330
1721607000000|2024-07-22 00:10:00|15743.5|15741.9|15737.6|15736.9|15743.6|15742|15734.5|15733.5|328
1721607300000|2024-07-22 00:15:00|15737.3|15736.6|15741.2|15740.5|15742.5|15741.5|15733.8|15733.1|222
1721607600000|2024-07-22 00:20:00|15741.1|15740.4|15740.2|15739.2|15743.8|15742.6|15740.2|15739.2|189
1721607900000|2024-07-22 00:25:00|15740.3|15739.3|15742.9|15741.9|15743.5|15742.5|15737.7|15736.7|177
1721608200000|2024-07-22 00:30:00|15743.1|15742.1|15746.4|15745.4|15749|15748|15742.5|15741.5|184
1721608500000|2024-07-22 00:35:00|15746.5|15745.5|15742.4|15741.4|15749.9|15748.9|15741.2|15740.2|156
1721608800000|2024-07-22 00:40:00|15742.3|15741.3|15746.7|15745.7|15747.8|15746.8|15742.3|15741.3|135
1721609100000|2024-07-22 00:45:00|15746.6|15745.6|15743.3|15742.3|15748.3|15747.3|15743.3|15741.8|199
1721609400000|2024-07-22 00:50:00|15743.4|15742.4|15749.2|15747.6|15749.4|15748.1|15743.4|15742.4|418
1721609700000|2024-07-22 00:55:00|15746.8|15745.1|15743.1|15742.4|15747.4|15746.4|15740.7|15739.5|367
1721610000000|2024-07-22 01:00:00|15742.9|15742.2|15739.9|15738.9|15744.7|15743.3|15738.7|15737.7|247
1721610300000|2024-07-22 01:05:00|15739.8|15738.8|15749.4|15748.4|15749.5|15748.5|15739.8|15738.8|243
1721610600000|2024-07-22 01:10:00|15749.5|15748.5|15747.4|15746.4|15753.6|15752.3|15746.7|15745.7|344
1721610900000|2024-07-22 01:15:00|15747.2|15746.5|15739.3|15738.3|15748.3|15747.3|15735.7|15734.7|275
1721611200000|2024-07-22 01:20:00|15739.4|15738.4|15745.2|15744.2|15747.4|15746.4|15739.4|15738.4|208
1721611500000|2024-07-22 01:25:00|15745.3|15744.3|15747.2|15746.2|15747.7|15747|15743.8|15742.8|205
1721611800000|2024-07-22 01:30:00|15747.1|15746.1|15744|15743|15747.1|15746.1|15743.5|15742.5|168
1721612100000|2024-07-22 01:35:00|15744.2|15743.2|15746.1|15745.1|15747.7|15746.7|15744|15743|151
1721612400000|2024-07-22 01:40:00|15746.3|15745.3|15745|15744|15747.2|15746.2|15744.4|15743.4|141
1721612700000|2024-07-22 01:45:00|15744.9|15743.9|15751.9|15750.9|15752|15751|15744.1|15743.1|136
1721613000000|2024-07-22 01:50:00|15751.8|15750.8|15754|15753|15755|15754|15749.8|15748.8|160
1721613300000|2024-07-22 01:55:00|15753.9|15752.9|15754.9|15753.9|15756.1|15755.1|15750.7|15749.7|264
1721613600000|2024-07-22 02:00:00|15755.6|15754.6|15756.1|15755.1|15758.1|15757.1|15753.6|15752|248
1721613900000|2024-07-22 02:05:00|15756.2|15755.2|15759.8|15758.8|15760|15759|15755|15754|222
1721614200000|2024-07-22 02:10:00|15759.9|15758.9|15758.6|15757.6|15761.9|15760.9|15757.6|15756.6|233
1721614500000|2024-07-22 02:15:00|15758.5|15757.5|15759.1|15758.1|15761.9|15760.9|15757|15756|212
1721614800000|2024-07-22 02:20:00|15759.4|15758.4|15758.6|15757.9|15759.7|15758.7|15756.2|15755.2|140
1721615100000|2024-07-22 02:25:00|15758.5|15757.8|15755|15754.3|15758.5|15757.8|15753.8|15752.4|133
1721615400000|2024-07-22 02:30:00|15755.1|15754.4|15758.8|15757.8|15759.8|15758.9|15753.1|15752.4|139
1721615700000|2024-07-22 02:35:00|15758|15757|15758.8|15758.1|15761.4|15760.7|15757.6|15756.6|102
1721616000000|2024-07-22 02:40:00|15758.4|15757.7|15756.1|15755.4|15760.8|15760.1|15755.8|15755.1|123
1721616300000|2024-07-22 02:45:00|15756.3|15755.6|15757.7|15757|15757.8|15757.1|15753.5|15752.8|167
1721616600000|2024-07-22 02:50:00|15757.6|15756.9|15756.2|15755.5|15758.2|15757.2|15756.1|15755.4|113
1721616900000|2024-07-22 02:55:00|15756|15755.3|15755.8|15754.8|15756.7|15755.6|15753.9|15752.6|118
1721617200000|2024-07-22 03:00:00|15755.7|15754.7|15754.8|15753.8|15756.4|15755.4|15753.8|15752.8|138
1721617500000|2024-07-22 03:05:00|15754.7|15753.7|15751.2|15750.2|15756.3|15755.3|15750.2|15749.2|120
1721617800000|2024-07-22 03:10:00|15751.4|15750.4|15752.2|15751.2|15752.8|15751.8|15751|15750|76
1721618100000|2024-07-22 03:15:00|15752.3|15751.3|15753.3|15752.6|15753.4|15752.6|15751.1|15750.1|68
1721618400000|2024-07-22 03:20:00|15753.4|15752.7|15754|15753.3|15754.9|15753.9|15752.1|15751.4|102
1721618700000|2024-07-22 03:25:00|15754.3|15753.6|15756.9|15755.9|15757.1|15756.3|15754.3|15753.6|56
1721619000000|2024-07-22 03:30:00|15756.7|15755.7|15755.8|15755.1|15757|15756|15755.2|15754.5|65
1721619300000|2024-07-22 03:35:00|15755.9|15755.2|15754.5|15753.8|15757.1|15756.4|15754.5|15753.7|70
1721619600000|2024-07-22 03:40:00|15754.2|15753.5|15752.3|15751.3|15754.2|15753.5|15752|15751.2|81
1721619900000|2024-07-22 03:45:00|15752.2|15751.2|15750.4|15748.7|15753|15752|15750.3|15748.7|64
1721620200000|2024-07-22 03:50:00|15750.1|15748.8|15747.2|15746.5|15750.1|15748.8|15746.4|15744.7|150
1721620500000|2024-07-22 03:55:00|15747.3|15746.6|15748.6|15747.9|15749.4|15748.7|15747.2|15746.5|58
1721620800000|2024-07-22 04:00:00|15747.7|15747|15744.2|15743.5|15747.7|15747|15739.9|15738.9|221
1721621100000|2024-07-22 04:05:00|15744.1|15743.4|15746.5|15745.8|15747|15746.3|15743.9|15743.2|204
1721621400000|2024-07-22 04:10:00|15746.6|15745.9|15743.7|15742.7|15747.5|15746.8|15741.3|15740.3|231
1721621700000|2024-07-22 04:15:00|15743.4|15742.4|15745.8|15744.8|15746.3|15745.3|15743.2|15742|159
1721622000000|2024-07-22 04:20:00|15745.7|15744.7|15748.2|15747.2|15749.1|15748.1|15744.1|15743.4|155
1721622300000|2024-07-22 04:25:00|15748.9|15747.9|15743.3|15742.3|15750.2|15749|15741.9|15741|239
1721622600000|2024-07-22 04:30:00|15743.4|15742.4|15748.9|15747.9|15750.6|15749.6|15743.1|15742.1|152
1721622900000|2024-07-22 04:35:00|15748.8|15747.8|15751.5|15750.5|15752.3|15750.9|15748.8|15747.5|107
1721623200000|2024-07-22 04:40:00|15751.4|15750.4|15747.8|15746.8|15751.9|15750.9|15747.2|15746.2|96
1721623500000|2024-07-22 04:45:00|15747.7|15746.7|15749.1|15748.1|15749.1|15748.1|15745.2|15744.3|113
1721623800000|2024-07-22 04:50:00|15749.2|15748.2|15746.2|15744.6|15749.2|15748.2|15745.1|15744.1|125
1721624100000|2024-07-22 04:55:00|15746.4|15744.7|15744.9|15743.9|15746.5|15745.3|15744.1|15743.1|122
1721624400000|2024-07-22 05:00:00|15744.8|15744.1|15739.6|15738.6|15744.8|15744.1|15738.9|15737.6|132
1721624700000|2024-07-22 05:05:00|15739.8|15738.8|15740.1|15739.4|15743.9|15743|15739.6|15738.6|86
1721625000000|2024-07-22 05:10:00|15740.6|15739.9|15732.7|15731.7|15740.7|15740|15727.5|15726.5|311
1721625300000|2024-07-22 05:15:00|15732.5|15731.5|15729.2|15728.2|15733.1|15731.8|15724.2|15723.2|379
1721625600000|2024-07-22 05:20:00|15729.3|15728.3|15717.6|15716.6|15733.1|15731.8|15714.5|15712.9|388
1721625900000|2024-07-22 05:25:00|15718.1|15716.3|15709.5|15708.5|15718.6|15717.4|15701.8|15700.8|559
1721626200000|2024-07-22 05:30:00|15709.6|15708.6|15713.4|15712.4|15715.1|15713.6|15706.7|15706|481
1721626500000|2024-07-22 05:35:00|15714.1|15713.1|15714.7|15713.1|15717.7|15716.6|15711.6|15710.9|370
1721626800000|2024-07-22 05:40:00|15714.6|15713|15713.8|15711.9|15720.7|15719.7|15712.3|15710.5|350
1721627100000|2024-07-22 05:45:00|15713.9|15711.8|15714.5|15713|15715.9|15715.1|15710.8|15709.5|252
1721627400000|2024-07-22 05:50:00|15714.6|15712.8|15710.3|15709.6|15714.6|15712.8|15706.7|15706|357
1721627700000|2024-07-22 05:55:00|15710.1|15709.4|15704.3|15703.6|15710.6|15709.4|15704.3|15703.5|322
1721628000000|2024-07-22 06:00:00|15703.9|15703.2|15685.6|15684.6|15706.7|15705.7|15678|15677|1162
1721628300000|2024-07-22 06:05:00|15686.4|15685.4|15665.9|15664.9|15686.5|15685.4|15664.4|15662.8|1064
1721628600000|2024-07-22 06:10:00|15666.2|15665.2|15668.4|15667.4|15668.5|15667.5|15648.3|15646|1339
1721628900000|2024-07-22 06:15:00|15668.3|15667.3|15672.9|15671.9|15677.8|15676.8|15663.9|15662.9|701
1721629200000|2024-07-22 06:20:00|15672.8|15671.8|15663.5|15662.5|15672.8|15671.8|15656.3|15655.3|750
1721629500000|2024-07-22 06:25:00|15663.4|15662.4|15660.2|15659.2|15666.3|15665.3|15649|15647.4|806
1721629800000|2024-07-22 06:30:00|15660.9|15659.3|15657.3|15656.3|15661.7|15660.3|15645.8|15644.2|1114
1721630100000|2024-07-22 06:35:00|15656.9|15655.9|15652.3|15651.3|15657.3|15656.3|15644.4|15643.4|1053
1721630400000|2024-07-22 06:40:00|15652.2|15651.2|15635.6|15634.6|15654.2|15652.7|15631.8|15629.8|1393
1721630700000|2024-07-22 06:45:00|15635.7|15634.7|15642.1|15640.3|15643.8|15642.5|15629.2|15628.2|1054
1721631000000|2024-07-22 06:50:00|15642.2|15640.4|15635.7|15634.7|15646|15644.5|15630|15628.9|684
1721631300000|2024-07-22 06:55:00|15636.2|15635.2|15645.9|15644.3|15650.5|15649.8|15636.2|15635.2|783
1721631600000|2024-07-22 07:00:00|15645.8|15644.1|15643.3|15641.5|15649.8|15648.8|15635.4|15634|982
1721631900000|2024-07-22 07:05:00|15643|15641.4|15653.3|15652.3|15655.8|15654.3|15642.7|15641.2|969
1721632200000|2024-07-22 07:10:00|15652.9|15651.9|15647.4|15646.4|15656.3|15655.1|15645.8|15644.5|788
1721632500000|2024-07-22 07:15:00|15647.5|15646.5|15645.5|15644.8|15651.5|15650.4|15642.7|15641.6|831
1721632800000|2024-07-22 07:20:00|15645.4|15644.7|15652.1|15651.1|15654.6|15653.6|15643.8|15642.8|594
1721633100000|2024-07-22 07:25:00|15652|15651|15653.5|15652.8|15654.4|15653.4|15647.8|15646.5|625
1721633400000|2024-07-22 07:30:00|15653.4|15652.7|15657.2|15656.2|15659.1|15658.1|15647.8|15646.6|620
1721633700000|2024-07-22 07:35:00|15657.1|15656.1|15669.6|15668|15672.6|15670.8|15657.1|15655.9|783
1721634000000|2024-07-22 07:40:00|15669.7|15668.1|15673.3|15672.3|15675.7|15674.3|15668.3|15667|460
1721634300000|2024-07-22 07:45:00|15673.4|15672.4|15671.2|15670.5|15674.1|15672.9|15668.4|15667.2|377
1721634600000|2024-07-22 07:50:00|15670.6|15669.9|15668.1|15667.4|15671.2|15670.5|15666.2|15665.2|322
1721634900000|2024-07-22 07:55:00|15668.3|15667.6|15681.7|15680.7|15685.7|15683.9|15668.3|15667.6|555
1721635200000|2024-07-22 08:00:00|15681.5|15680.8|15673.7|15673|15684.4|15683.4|15672.9|15671.9|487
1721635500000|2024-07-22 08:05:00|15673.6|15672.9|15670.1|15669.4|15676.8|15675.8|15668.6|15667.6|496
1721635800000|2024-07-22 08:10:00|15670.9|15670.2|15680.6|15679.6|15681.2|15680.2|15668.5|15666.9|614
1721636100000|2024-07-22 08:15:00|15680.7|15679.7|15685.4|15683.8|15687.1|15685.4|15678.9|15678.2|379
1721636400000|2024-07-22 08:20:00|15685.3|15684.1|15683.4|15681.7|15687.4|15686.4|15681.3|15679.8|434
1721636700000|2024-07-22 08:25:00|15683.7|15681.9|15686.5|15685.5|15688.2|15686.8|15683.7|15681.9|320
1721637000000|2024-07-22 08:30:00|15686.4|15685.4|15686.1|15685.1|15690.5|15689.4|15684.8|15683.5|397
1721637300000|2024-07-22 08:35:00|15686|15685|15686.5|15685.5|15689.9|15688.4|15685.8|15684.7|352
1721637600000|2024-07-22 08:40:00|15686.6|15685|15681.7|15680.7|15689.1|15687.9|15681.3|15680.3|444
1721637900000|2024-07-22 08:45:00|15681.8|15680.8|15693.5|15692.5|15696.7|15695.9|15681.8|15680.8|600
1721638200000|2024-07-22 08:50:00|15692.5|15691.5|15693.8|15692.8|15695.2|15694.2|15688.2|15687.2|522
1721638500000|2024-07-22 08:55:00|15694|15693|15680.8|15679|15694.1|15693.1|15680.8|15678.8|549
1721638800000|2024-07-22 09:00:00|15681|15679.1|15685|15683.2|15685|15683.2|15675.8|15674.6|669
1721639100000|2024-07-22 09:05:00|15684.9|15683.3|15676|15675|15686.8|15685.1|15673.6|15672.1|456
1721639400000|2024-07-22 09:10:00|15676.2|15675.2|15666.8|15664.9|15678.8|15677.8|15665.8|15664.7|432
1721639700000|2024-07-22 09:15:00|15666.6|15664.6|15666.3|15665.3|15669.2|15668.2|15662.9|15661.9|349
1721640000000|2024-07-22 09:20:00|15666.4|15665.4|15666.8|15665.8|15670.5|15669.2|15665|15664|229
1721640300000|2024-07-22 09:25:00|15667|15666|15671.8|15670.8|15674.9|15673.9|15663.9|15662.7|380
1721640600000|2024-07-22 09:30:00|15669.6|15668.6|15672.6|15671.9|15674|15673|15669.2|15667.7|440
1721640900000|2024-07-22 09:35:00|15672.7|15672|15676|15675|15677.3|15675.7|15669.7|15669|254
1721641200000|2024-07-22 09:40:00|15675.9|15674.9|15672.8|15671.8|15676|15675|15668.4|15667.2|275
1721641500000|2024-07-22 09:45:00|15672.9|15671.9|15668.5|15667|15673.2|15672.3|15666.9|15665.9|256
1721641800000|2024-07-22 09:50:00|15668.3|15667.3|15662.6|15661.9|15668.3|15667.3|15661.4|15660.7|315
1721642100000|2024-07-22 09:55:00|15662.9|15662.2|15669.6|15668.9|15669.8|15669|15662.6|15661.9|204
1721642400000|2024-07-22 10:00:00|15669.8|15669.1|15661.9|15660.9|15670.3|15669.5|15661.8|15660.8|285
1721642700000|2024-07-22 10:05:00|15662|15661|15658.4|15657.7|15663.2|15662.2|15657.1|15656.2|311
1721643000000|2024-07-22 10:10:00|15658.3|15657.6|15658.2|15657.2|15663.9|15662.6|15657.5|15656.8|319
1721643300000|2024-07-22 10:15:00|15658.3|15657.3|15664.8|15663.2|15664.8|15663.2|15656.5|15655.5|258
1721643600000|2024-07-22 10:20:00|15664.7|15663.1|15665.5|15664.8|15666.2|15665.2|15662.4|15661.7|237
1721643900000|2024-07-22 10:25:00|15665.6|15664.9|15663.1|15662.4|15667|15666.3|15663.1|15662.3|172
1721644200000|2024-07-22 10:30:00|15663.3|15662.3|15660.1|15659.1|15664.5|15663.5|15659|15658|143
1721644500000|2024-07-22 10:35:00|15659.9|15658.9|15677.4|15675.4|15677.5|15675.6|15658.2|15657.2|623
1721644800000|2024-07-22 10:40:00|15677.3|15675.5|15681.9|15680.3|15690|15687.7|15676.1|15674.3|813
1721645100000|2024-07-22 10:45:00|15681.7|15680.7|15687.9|15686.9|15689.5|15688.5|15680.7|15679.6|323
1721645400000|2024-07-22 10:50:00|15688.7|15687.7|15688.7|15687.7|15696.6|15694.8|15688.4|15687.4|409
1721645700000|2024-07-22 10:55:00|15688.6|15687.6|15684.4|15682.7|15688.6|15687.6|15682.1|15681|376
1721646000000|2024-07-22 11:00:00|15683.3|15681.7|15684.5|15682.8|15685|15684|15679.9|15678.9|328
1721646300000|2024-07-22 11:05:00|15684.1|15682.5|15685.1|15683.3|15690.5|15689.6|15682.8|15681.5|366
1721646600000|2024-07-22 11:10:00|15685|15683.4|15677.9|15676.9|15685.9|15684.9|15677.3|15676.3|312
1721646900000|2024-07-22 11:15:00|15677.8|15676.8|15672|15671|15677.8|15676.8|15671.5|15670.5|214
1721647200000|2024-07-22 11:20:00|15672.2|15671.2|15676.7|15675.1|15676.7|15675.3|15671.8|15670.8|245
1721647500000|2024-07-22 11:25:00|15676.8|15675.2|15681.5|15680|15681.7|15680|15673.1|15672.1|237
1721647800000|2024-07-22 11:30:00|15681.1|15679.9|15681.8|15680.8|15685.5|15683.8|15680|15678.7|285
1721648100000|2024-07-22 11:35:00|15681.7|15680.7|15668.4|15667.4|15681.8|15681|15667.3|15665.8|323
1721648400000|2024-07-22 11:40:00|15668.5|15667.5|15670.7|15669.7|15671.2|15670.2|15665.8|15665|362
1721648700000|2024-07-22 11:45:00|15670.6|15669.6|15677.2|15676.2|15679.6|15678|15667.8|15666.8|324
1721649000000|2024-07-22 11:50:00|15677.9|15676.9|15686.7|15685.7|15687.5|15686.5|15677.9|15676.8|389
1721649300000|2024-07-22 11:55:00|15686.8|15685.8|15686.2|15685.2|15689|15688.3|15684.8|15683.8|339
1721649600000|2024-07-22 12:00:00|15686.1|15685.1|15684.1|15682.4|15692.2|15691.2|15684|15682.2|513
1721649900000|2024-07-22 12:05:00|15684|15682.3|15688|15687|15688.5|15687.6|15682.4|15680.9|349
1721650200000|2024-07-22 12:10:00|15688.1|15687.1|15693.6|15692.6|15693.6|15692.6|15685.5|15684.5|347
1721650500000|2024-07-22 12:15:00|15693.5|15692.5|15689.7|15688.7|15694|15693.1|15688.3|15687.6|480
1721650800000|2024-07-22 12:20:00|15689.8|15688.8|15686.7|15686|15689.8|15688.9|15683.9|15682.9|408
1721651100000|2024-07-22 12:25:00|15686.9|15686.2|15689.9|15688.9|15690.2|15689|15682.8|15681.8|215
1721651400000|2024-07-22 12:30:00|15689.8|15688.8|15700.9|15699.9|15709.7|15708.7|15689.8|15688.6|854
1721651700000|2024-07-22 12:35:00|15701|15700|15703.2|15702.2|15707|15706|15699.9|15698.9|546
1721652000000|2024-07-22 12:40:00|15703.4|15702.4|15705.2|15703.5|15706|15705|15701.8|15700.8|442
1721652300000|2024-07-22 12:45:00|15705.1|15703.4|15692|15691|15707.2|15705.6|15691.5|15690.5|602
1721652600000|2024-07-22 12:50:00|15691.3|15690.3|15689.6|15688.6|15691.9|15690.9|15684.6|15683.6|506
1721652900000|2024-07-22 12:55:00|15689.5|15688.5|15679.8|15678.8|15689.8|15688.8|15679.5|15678.2|342
1721653200000|2024-07-22 13:00:00|15679.7|15679|15676.3|15675.3|15682.8|15681.8|15676.3|15675.1|374
1721653500000|2024-07-22 13:05:00|15676.6|15675.6|15677.5|15675.5|15682|15681|15670.3|15669.3|664
1721653800000|2024-07-22 13:10:00|15677.4|15675.4|15679.6|15677.6|15680.2|15678|15675.5|15673.7|514
1721654100000|2024-07-22 13:15:00|15679.8|15677.5|15679.3|15677.5|15683.8|15682.1|15678.7|15676.9|420
1721654400000|2024-07-22 13:20:00|15679.1|15677.6|15688|15686.4|15688|15686.4|15676|15674.3|508
1721654700000|2024-07-22 13:25:00|15687.9|15686.5|15686.5|15685.5|15689.9|15688.8|15684.3|15682.5|457
1721655000000|2024-07-22 13:30:00|15686.3|15685.3|15679.1|15678.1|15690.2|15689.1|15679|15678.1|499
1721655300000|2024-07-22 13:35:00|15679.2|15678.2|15686|15685|15691.6|15690.1|15679.2|15678.2|579
1721655600000|2024-07-22 13:40:00|15685.8|15684.8|15687.8|15686.2|15688.5|15687.5|15680.8|15680.1|468
1721655900000|2024-07-22 13:45:00|15687.9|15686.3|15686.1|15685.1|15689.3|15688.1|15682.4|15681.6|403
1721656200000|2024-07-22 13:50:00|15686.3|15685.3|15683.8|15682.8|15687.3|15686.3|15682.5|15681.5|300
1721656500000|2024-07-22 13:55:00|15683.9|15682.9|15686.8|15685.8|15693.3|15691.6|15683.9|15682.8|453
1721656800000|2024-07-22 14:00:00|15686.7|15685.7|15681.4|15680.7|15687.3|15686.3|15675.7|15675|589
1721657100000|2024-07-22 14:05:00|15681.5|15680.8|15677.5|15676.8|15682.3|15681.6|15676|15675.3|516
1721657400000|2024-07-22 14:10:00|15677.9|15677.2|15682|15681|15682.2|15681.2|15676|15675.3|371
1721657700000|2024-07-22 14:15:00|15681.8|15680.8|15687.7|15686.7|15687.7|15686.7|15680|15679.3|378
1721658000000|2024-07-22 14:20:00|15688.4|15686.8|15693.7|15693|15695.8|15694.8|15686.2|15685.4|329
1721658300000|2024-07-22 14:25:00|15693.8|15693.1|15692.2|15691.2|15696.4|15695.3|15691.2|15689.6|392
1721658600000|2024-07-22 14:30:00|15692.4|15690.8|15691.2|15690.2|15693.9|15692.9|15690.8|15689.6|342
1721658900000|2024-07-22 14:35:00|15691.3|15690.3|15690.8|15689.8|15693.6|15692.6|15689.6|15688|268
1721659200000|2024-07-22 14:40:00|15690.3|15689.3|15686.3|15685.3|15690.3|15689.3|15685.8|15684.8|289
1721659500000|2024-07-22 14:45:00|15686.4|15685.4|15690.1|15689.1|15691.5|15690.7|15684.6|15683.6|278
1721659800000|2024-07-22 14:50:00|15690|15689|15694.4|15693.4|15694.7|15693.9|15685.1|15684.1|344
1721660100000|2024-07-22 14:55:00|15694.5|15693.5|15688.1|15687.1|15695.2|15694.2|15687.7|15686.9|397
1721660400000|2024-07-22 15:00:00|15688.2|15687.2|15688.9|15687.3|15690.7|15689.7|15687.1|15686.3|225
1721660700000|2024-07-22 15:05:00|15688.6|15687.4|15694.6|15693.9|15696.2|15695.5|15688.6|15687.4|184
1721661000000|2024-07-22 15:10:00|15694.5|15693.8|15696|15695.3|15698.1|15697.2|15691.6|15690.9|200
1721661300000|2024-07-22 15:15:00|15695.9|15695.2|15700.7|15699.7|15705.8|15704.6|15695.6|15694.9|316
1721661600000|2024-07-22 15:20:00|15700.6|15699.6|15698.5|15697.8|15704.5|15703.8|15698|15697|215
1721661900000|2024-07-22 15:25:00|15698.4|15697.7|15701.6|15700.9|15702.2|15701.4|15697.5|15696.8|206
1721662200000|2024-07-22 15:30:00|15700.8|15700.1|15705.4|15704.4|15705.6|15704.6|15699.7|15698.7|197
1721662500000|2024-07-22 15:35:00|15705.5|15704.5|15712.9|15711.9|15712.9|15711.9|15704.4|15703.4|346
1721662800000|2024-07-22 15:40:00|15713.2|15711.7|15711.1|15710.1|15713.6|15712.4|15709.2|15707.8|207
1721663100000|2024-07-22 15:45:00|15711.2|15710.2|15712.8|15712.1|15713.8|15712.8|15708.2|15707.2|232
1721663400000|2024-07-22 15:50:00|15712.7|15712|15714.5|15713.8|15715.2|15714.4|15712.6|15711.8|196
1721663700000|2024-07-22 15:55:00|15714.6|15713.9|15709.3|15708.3|15715.2|15714.5|15709.1|15708.1|268
1721664000000|2024-07-22 16:00:00|15709.5|15708.5|15711.1|15710.1|15713.8|15712.8|15709.4|15708.4|267
1721664300000|2024-07-22 16:05:00|15710.9|15709.9|15708.1|15707.4|15711.5|15710.5|15706.8|15706.1|227
1721664600000|2024-07-22 16:10:00|15708|15707.3|15708.8|15708.1|15710.7|15709.7|15707.5|15706.8|141
1721664900000|2024-07-22 16:15:00|15708.6|15707.9|15707.6|15706.9|15708.8|15708.1|15706.5|15705.5|100
1721665200000|2024-07-22 16:20:00|15707.5|15706.8|15707.8|15707.1|15708.7|15708|15706.4|15705.4|86
1721665500000|2024-07-22 16:25:00|15707.7|15707|15707.9|15706.9|15709.6|15708.6|15707.6|15706.6|112
1721665800000|2024-07-22 16:30:00|15708.1|15707.1|15707.5|15706.8|15709|15708|15706.4|15705.1|114
1721666100000|2024-07-22 16:35:00|15707.6|15706.9|15705.1|15704.4|15707.7|15707|15703.7|15703|136
1721666400000|2024-07-22 16:40:00|15705.2|15704.5|15706.3|15705.6|15706.6|15705.6|15704|15703.1|99
1721666700000|2024-07-22 16:45:00|15706.2|15705.5|15706.6|15705.6|15706.6|15705.8|15705.2|15704.5|77
1721667000000|2024-07-22 16:50:00|15706.5|15705.5|15707.6|15706.9|15709.2|15708.3|15705.9|15705.2|95
1721667300000|2024-07-22 16:55:00|15707.5|15706.8|15707.9|15707.2|15708.9|15708.2|15706.6|15705.9|94
1721667600000|2024-07-22 17:00:00|15707.8|15707.1|15705.1|15704.4|15707.9|15707.2|15704.8|15704.1|62
1721667900000|2024-07-22 17:05:00|15705.2|15704.5|15704.3|15703.6|15707.1|15706.2|15704|15703.3|94
1721668200000|2024-07-22 17:10:00|15704.2|15703.5|15708.2|15707.2|15708.2|15707.2|15704.1|15703.1|79
1721668500000|2024-07-22 17:15:00|15708.4|15707.4|15713.3|15712.3|15713.3|15712.3|15708.2|15707.2|138
1721668800000|2024-07-22 17:20:00|15714|15712.5|15714.5|15713.5|15714.9|15713.9|15713.1|15712.1|158
1721669100000|2024-07-22 17:25:00|15714.4|15713.4|15709.5|15708.5|15714.4|15713.4|15709.3|15708.3|132
1721669400000|2024-07-22 17:30:00|15709.6|15708.6|15708.6|15707.6|15712.2|15711.2|15708.3|15707.3|109
1721669700000|2024-07-22 17:35:00|15709.1|15708.1|15708.2|15707.5|15710|15709|15708|15707.1|66
1721670000000|2024-07-22 17:40:00|15708.1|15707.4|15709.5|15708.5|15709.6|15708.6|15707.7|15706.9|52
1721670300000|2024-07-22 17:45:00|15709.4|15708.4|15715.4|15714.4|15715.4|15714.4|15709|15708|121
1721670600000|2024-07-22 17:50:00|15715.6|15714.6|15715.4|15714.4|15716|15715|15713.2|15712.2|94
1721670900000|2024-07-22 17:55:00|15715.5|15714.5|15714.3|15713.6|15715.8|15714.8|15713.9|15712.9|68
1721671200000|2024-07-22 18:00:00|15714.2|15713.5|15717.4|15716.4|15717.4|15716.4|15714.2|15713.5|86
1721671500000|2024-07-22 18:05:00|15716.9|15715.9|15715.9|15714.4|15717.9|15716.9|15715.6|15714.2|108
1721671800000|2024-07-22 18:10:00|15715.7|15714.3|15715.3|15714.3|15715.7|15714.7|15714|15713|48
1721672100000|2024-07-22 18:15:00|15715.1|15714.1|15711.5|15710.5|15715.4|15714.4|15710.6|15709.6|78
1721672400000|2024-07-22 18:20:00|15711.4|15710.4|15710.6|15709.6|15711.7|15710.7|15709.2|15708.2|83
1721672700000|2024-07-22 18:25:00|15710.7|15709.7|15710.9|15709.3|15711.6|15710.6|15710.2|15709.2|49
1721673000000|2024-07-22 18:30:00|15710.6|15709.6|15711.6|15710.6|15711.6|15710.6|15710.3|15709.3|58
1721673300000|2024-07-22 18:35:00|15711.5|15710.5|15711.4|15710.4|15713.4|15712.2|15711.4|15710.4|57
1721673600000|2024-07-22 18:40:00|15711.1|15710.1|15712.5|15711.5|15712.8|15711.8|15711.1|15710.1|30
1721673900000|2024-07-22 18:45:00|15712.6|15711.6|15710.3|15709.3|15712.6|15711.6|15709.4|15708.2|61
1721674200000|2024-07-22 18:50:00|15710.6|15709.1|15710.2|15709.2|15710.7|15709.7|15709.3|15707|77
1721674500000|2024-07-22 18:55:00|15710.4|15709.4|15707.2|15706.2|15710.4|15709.4|15706.3|15705.3|184
1721674800000|2024-07-22 19:00:00|15707.5|15706.5|15711.9|15710.3|15712.3|15711.2|15706.8|15705.6|171
1721675100000|2024-07-22 19:05:00|15711.8|15710.2|15710.5|15709.5|15712.4|15711.1|15710.3|15709.3|61
1721675400000|2024-07-22 19:10:00|15710.7|15709.7|15708|15707|15710.8|15709.8|15707.4|15706.5|79
1721675700000|2024-07-22 19:15:00|15708.1|15707.1|15710.4|15709.7|15710.7|15709.7|15708.1|15707.1|48
1721676000000|2024-07-22 19:20:00|15710.2|15709.5|15709.6|15708.9|15710.5|15709.8|15709.1|15708.4|35
1721676300000|2024-07-22 19:25:00|15709.3|15708.6|15710.8|15709.8|15710.9|15710.1|15709.2|15708.5|34
1721676600000|2024-07-22 19:30:00|15710.9|15709.9|15711.2|15710.2|15712|15711|15709.4|15708.1|42
1721676900000|2024-07-22 19:35:00|15711.1|15710.1|15710.9|15709.9|15711.3|15710.3|15710.7|15709.7|22
1721677200000|2024-07-22 19:40:00|15711|15710|15711.4|15710.4|15711.4|15710.4|15710.4|15709.4|32
1721677500000|2024-07-22 19:45:00|15711.6|15710.6|15711.5|15710.5|15712.5|15711.5|15710.9|15709.9|51
1721677800000|2024-07-22 19:50:00|15711.6|15710.6|15712.3|15711.3|15712.4|15711.4|15711|15710|59
1721678100000|2024-07-22 19:55:00|15712.4|15711.4|15708.7|15707.7|15712.4|15711.4|15708.7|15707.7|52
1721678400000|2024-07-22 20:00:00|15708.5|15708|15707.3|15706.6|15710.2|15709.5|15706.7|15705.8|70
1721678700000|2024-07-22 20:05:00|15707.5|15706.8|15708.3|15707.3|15708.3|15707.3|15707.2|15706.4|19
1721679000000|2024-07-22 20:10:00|15708.2|15707.2|15708.1|15707.4|15708.3|15707.5|15707.7|15706.9|12
1721679300000|2024-07-22 20:15:00|15707.9|15707.2|15708.9|15708.2|15708.9|15708.2|15707.6|15706.8|18
1721679600000|2024-07-22 20:20:00|15708.6|15707.9|15707.5|15706.5|15708.7|15707.9|15707.1|15706|22
1721679900000|2024-07-22 20:25:00|15707.8|15706.3|15707.5|15706.5|15709.9|15708.3|15707.5|15706.3|82
1721680200000|2024-07-22 20:30:00|15707.3|15706.3|15709.1|15708.1|15709.4|15708.2|15707.2|15706.2|33
1721680500000|2024-07-22 20:35:00|15709|15708|15708.9|15707.9|15709.9|15708.7|15708.9|15707.9|35
1721680800000|2024-07-22 20:40:00|15709|15708|15708.9|15708.2|15709.4|15708.7|15708.7|15707.8|32
1721681100000|2024-07-22 20:45:00|15709|15708.3|15707.9|15706.9|15709.1|15708.3|15707.8|15706.7|40
1721681400000|2024-07-22 20:50:00|15708.1|15706.6|15708|15706.5|15708.7|15707|15707.8|15706.2|45
1721681700000|2024-07-22 20:55:00|15708.5|15706|15705.8|15698.8|15709.8|15706|15705.8|15698.8|71
1721682000000|2024-07-22 21:00:00|15705.6|15698.6|15702.7|15695.7|15706.2|15699.2|15702.6|15695.6|16
1721682300000|2024-07-22 21:05:00|15701.5|15694.5|15701.2|15694.2|15701.5|15694.5|15701.2|15694.2|13
1721682600000|2024-07-22 21:10:00|15701.1|15694.1|15695.6|15688.6|15701.3|15694.3|15692.9|15685.9|36
1721682900000|2024-07-22 21:15:00|15695.7|15688.7|15696.5|15689.5|15696.9|15689.9|15695.7|15688.7|11
1721683200000|2024-07-22 21:20:00|15696.6|15689.6|15696.6|15689.6|15696.8|15689.8|15696.5|15689.5|5
1721683500000|2024-07-22 21:25:00|15696.7|15689.7|15696.9|15689.9|15697|15690|15696.7|15689.7|5
1721683800000|2024-07-22 21:30:00|15696.8|15689.8|15696.6|15689.6|15697.2|15690.4|15696.6|15689.6|13
1721684100000|2024-07-22 21:35:00|15696.5|15689.5|15697.2|15690.2|15697.3|15690.3|15696.4|15689.4|20
1721684400000|2024-07-22 21:40:00|15697.1|15690.1|15697.1|15690.1|15697.2|15690.2|15697|15690|5
1721684700000|2024-07-22 21:45:00|15697.4|15690.4|15697.8|15690.8|15697.8|15690.8|15697.4|15690.4|9
1721685000000|2024-07-22 21:50:00|15697.9|15690.9|15697.8|15691.3|15697.9|15691.4|15697.8|15690.9|7
1721685300000|2024-07-22 21:55:00|15697.9|15691.4|15697.5|15691.4|15698|15691.8|15697.3|15690.9|18
1721685600000|2024-07-22 22:00:00|15697.8|15691.1|15703.6|15696.7|15708.1|15701.1|15697.8|15691.1|138
1721685900000|2024-07-22 22:05:00|15703.1|15697.2|15701.3|15698.5|15703.1|15698.5|15700.1|15696.3|68
1721686200000|2024-07-22 22:10:00|15701.4|15698.6|15699.6|15697.3|15701.5|15698.6|15699.5|15697|40
1721686500000|2024-07-22 22:15:00|15699.8|15697.2|15700.1|15698.6|15700.4|15698.8|15699.2|15697.1|34
1721686800000|2024-07-22 22:20:00|15699.8|15698.8|15704.5|15703.5|15705.4|15704.4|15699.8|15698.3|122
1721687100000|2024-07-22 22:25:00|15705|15703.2|15704.4|15702.6|15705|15703.2|15701.5|15700|49
1721687400000|2024-07-22 22:30:00|15704|15703|15708.3|15707.3|15708.6|15707.3|15704|15702.7|67
1721687700000|2024-07-22 22:35:00|15708.7|15707|15706|15705|15708.7|15707.2|15705.3|15704|80
1721688000000|2024-07-22 22:40:00|15706.3|15704.8|15704.8|15703.8|15706.8|15705.1|15704.8|15703.1|54
1721688300000|2024-07-22 22:45:00|15704.7|15703.7|15703.3|15702.3|15705.4|15703.7|15703.3|15701.7|27
1721688600000|2024-07-22 22:50:00|15703.2|15702.2|15702.7|15701.7|15704.2|15702.6|15702.3|15701|37
1721688900000|2024-07-22 22:55:00|15702.8|15701.8|15704.8|15703.8|15704.9|15703.9|15702.2|15700.9|31
1721689200000|2024-07-22 23:00:00|15704.9|15703.3|15705|15704|15705.1|15704|15703.2|15701.9|72
1721689500000|2024-07-22 23:05:00|15705.5|15704.5|15707.5|15706|15708|15706.6|15705|15703.5|126
1721689800000|2024-07-22 23:10:00|15707.2|15706.2|15708.2|15707.2|15709.9|15708.9|15707.2|15705.9|67
1721690100000|2024-07-22 23:15:00|15708.1|15707.1|15706.2|15704.7|15708.4|15707.2|15705.8|15704.5|60
1721690400000|2024-07-22 23:20:00|15705.9|15704.9|15703.4|15702.4|15705.9|15704.9|15702.2|15700.9|99
1721690700000|2024-07-22 23:25:00|15703.8|15702.8|15703.3|15702.6|15704.9|15704|15702.5|15701.3|57
1721691000000|2024-07-22 23:30:00|15704.1|15703.4|15709.1|15708.1|15710.8|15709.9|15703|15702.1|129
1721691300000|2024-07-22 23:35:00|15709|15708|15704.5|15703|15709.4|15708.4|15704.3|15702.8|160
1721691600000|2024-07-22 23:40:00|15704.2|15703.2|15705.9|15705.2|15706.9|15705.9|15703.2|15701.9|106
1721691900000|2024-07-22 23:45:00|15706.3|15705.6|15702|15701|15707.1|15706.4|15701.9|15700.8|193
1721692200000|2024-07-22 23:50:00|15702.1|15701.1|15692|15691|15703.4|15702.6|15691.5|15690.4|255
1721692500000|2024-07-22 23:55:00|15691.8|15690.8|15691.2|15690.2|15694.2|15693.2|15689.4|15688.4|236
1721692800000|2024-07-23 00:00:00|15691.1|15690.1|15676.1|15675.1|15693.9|15692.6|15674.7|15673.7|669
1721693100000|2024-07-23 00:05:00|15676.4|15674.9|15671.9|15670.9|15680.2|15679.2|15669.7|15668.5|633
1721693400000|2024-07-23 00:10:00|15672|15671|15682.4|15681.4|15684.1|15683.1|15668.5|15667.5|526
1721693700000|2024-07-23 00:15:00|15682.7|15681.2|15677.3|15676.3|15682.7|15681.2|15674.8|15673.7|374
1721694000000|2024-07-23 00:20:00|15677.4|15676.4|15683.3|15682.3|15686.5|15685.5|15675.6|15673.9|372
1721694300000|2024-07-23 00:25:00|15683.4|15682.4|15687.7|15686.7|15690.1|15688.5|15678.9|15677.8|311
1721694600000|2024-07-23 00:30:00|15687.6|15686.6|15686.9|15685.9|15687.6|15686.6|15681.7|15680.7|224
1721694900000|2024-07-23 00:35:00|15686.8|15685.8|15679.6|15678.9|15686.8|15685.8|15677.2|15676.2|401
1721695200000|2024-07-23 00:40:00|15679.9|15679.2|15676.2|15675.2|15681.3|15680.3|15676.2|15675.2|280
1721695500000|2024-07-23 00:45:00|15676.1|15675.1|15668.1|15667.1|15678.8|15677.8|15665.8|15664.2|485
1721695800000|2024-07-23 00:50:00|15667.3|15666.3|15671|15668.7|15673.3|15672.6|15665.3|15664.3|671
1721696100000|2024-07-23 00:55:00|15670.9|15668.6|15666.4|15665.4|15678.5|15677.5|15665.5|15664.5|631
1721696400000|2024-07-23 01:00:00|15666.5|15665.5|15670.9|15669.9|15670.9|15669.9|15659|15657.1|714
1721696700000|2024-07-23 01:05:00|15671|15670|15671.3|15670.3|15678.2|15677.2|15670.1|15669.2|348
1721697000000|2024-07-23 01:10:00|15670.9|15669.9|15673.2|15672.2|15675.4|15674.4|15663.4|15662.4|584
1721697300000|2024-07-23 01:15:00|15673.1|15672.1|15671.1|15670.1|15676.3|15675.3|15670.7|15668.9|423
1721697600000|2024-07-23 01:20:00|15671.3|15670.3|15675|15674.3|15675.5|15674.8|15671.3|15670.3|235
1721697900000|2024-07-23 01:25:00|15675.1|15674.4|15681.1|15680.1|15686|15684.8|15674|15673.3|393
1721698200000|2024-07-23 01:30:00|15681.7|15680.7|15678.2|15677.2|15682|15681|15677.1|15676.1|244
1721698500000|2024-07-23 01:35:00|15678.3|15677.3|15674.5|15673.5|15678.8|15678.1|15674.1|15673.1|342
1721698800000|2024-07-23 01:40:00|15674.4|15673.4|15676.2|15675.2|15676.3|15675.3|15671.7|15670.7|249
1721699100000|2024-07-23 01:45:00|15676.5|15675.5|15674.3|15673.3|15678.6|15677.6|15674.2|15673.2|170
1721699400000|2024-07-23 01:50:00|15674.7|15673.7|15675.9|15674.9|15676.1|15675.1|15670.7|15669.7|186
1721699700000|2024-07-23 01:55:00|15675.8|15674.8|15671.3|15670.3|15675.9|15674.9|15663.7|15662.7|352
1721700000000|2024-07-23 02:00:00|15671.6|15670.9|15672.9|15672.2|15673.8|15673|15669|15668|281
1721700300000|2024-07-23 02:05:00|15672.8|15672.1|15668.3|15667.3|15673|15672.3|15664|15663|260
1721700600000|2024-07-23 02:10:00|15668.4|15667.4|15674.3|15673.3|15674.4|15673.4|15668.3|15667.3|207
1721700900000|2024-07-23 02:15:00|15674.2|15673.2|15671.2|15670.2|15674.3|15673.3|15668.3|15667.3|225
1721701200000|2024-07-23 02:20:00|15671.3|15670.3|15672.4|15671.4|15677.3|15676.3|15665.3|15664.3|353
1721701500000|2024-07-23 02:25:00|15672.2|15671.2|15671.7|15671|15673.1|15672.4|15669.3|15668.3|300
1721701800000|2024-07-23 02:30:00|15671.6|15670.9|15669|15668|15672.1|15671.1|15667.2|15666.2|162
1721702100000|2024-07-23 02:35:00|15669.1|15668.1|15655.5|15654.5|15670.3|15669.3|15654.9|15653.9|406
1721702400000|2024-07-23 02:40:00|15655.7|15654.7|15659.8|15658.8|15661|15660|15652.6|15651.6|479
1721702700000|2024-07-23 02:45:00|15659.9|15658.9|15659.9|15658.9|15661.9|15660.9|15655.9|15654.9|292
1721703000000|2024-07-23 02:50:00|15660|15659|15662.5|15661.5|15663.5|15662.5|15657.8|15656.8|318
1721703300000|2024-07-23 02:55:00|15662.9|15661.9|15664.1|15663.1|15666|15665|15660.1|15659.1|418
1721703600000|2024-07-23 03:00:00|15664.3|15663.6|15659|15658.3|15667.5|15666.6|15658.6|15657.6|296
1721703900000|2024-07-23 03:05:00|15659.2|15658.5|15662.9|15661.9|15664.2|15663.2|15659.2|15658.5|170
1721704200000|2024-07-23 03:10:00|15663|15662|15660.8|15659.8|15663.3|15662.3|15660.6|15659.6|126
1721704500000|2024-07-23 03:15:00|15660.7|15659.7|15658.4|15657.4|15662.7|15661.7|15657.2|15656.2|188
1721704800000|2024-07-23 03:20:00|15658.3|15657.3|15642.1|15641.1|15659.4|15658.4|15640|15638.4|400
1721705100000|2024-07-23 03:25:00|15642.2|15641.2|15643.6|15642.6|15644.2|15643.2|15636.8|15635.8|540
1721705400000|2024-07-23 03:30:00|15643.5|15642.5|15639.9|15638.3|15645.7|15644.3|15634.9|15633.7|445
1721705700000|2024-07-23 03:35:00|15639.1|15638.1|15638|15637|15641.6|15640.5|15633.6|15632.3|375
1721706000000|2024-07-23 03:40:00|15637.9|15636.9|15642.3|15641.3|15644.2|15642.4|15635.5|15634.5|384
1721706300000|2024-07-23 03:45:00|15642.2|15641.2|15638.4|15637.4|15643.6|15642.6|15637.2|15636.2|177
1721706600000|2024-07-23 03:50:00|15638.5|15637.5|15624.7|15623.2|15638.7|15637.7|15620.9|15619.1|761
1721706900000|2024-07-23 03:55:00|15624.9|15623.3|15628.6|15627.6|15631.9|15630.9|15621|15619.1|509
1721707200000|2024-07-23 04:00:00|15628.8|15627.8|15635.7|15634.1|15636|15634.5|15626.5|15625.5|412
1721707500000|2024-07-23 04:05:00|15635.5|15634.5|15628.1|15627.1|15635.7|15634.5|15626.4|15625.4|271
1721707800000|2024-07-23 04:10:00|15628.4|15627.4|15632.7|15632|15636.3|15635.3|15628.4|15627.4|322
1721708100000|2024-07-23 04:15:00|15632.6|15631.9|15637.1|15636.1|15638.7|15637.6|15632.6|15631.6|245
1721708400000|2024-07-23 04:20:00|15637|15636|15633.8|15632.8|15639.2|15638.2|15633.8|15632.7|230
1721708700000|2024-07-23 04:25:00|15634|15633|15629|15628|15634|15633|15628.5|15627.5|250
1721709000000|2024-07-23 04:30:00|15629.6|15628.9|15632.6|15631.9|15636.9|15635.9|15629.1|15628.1|287
1721709300000|2024-07-23 04:35:00|15632.7|15632|15632.2|15631.2|15636.9|15635.9|15631.2|15630.2|229
1721709600000|2024-07-23 04:40:00|15632.3|15631.3|15621.6|15620.9|15632.3|15631.3|15621.1|15620.4|302
1721709900000|2024-07-23 04:45:00|15621.7|15621|15626.2|15624.6|15629.8|15628.8|15621.5|15620.4|297
1721710200000|2024-07-23 04:50:00|15626|15624.5|15630.7|15630|15633.5|15632|15625.4|15624.4|300
1721710500000|2024-07-23 04:55:00|15630.8|15630.1|15631.4|15630.4|15635.5|15634.5|15630.2|15629.5|231
1721710800000|2024-07-23 05:00:00|15631.6|15630|15628.6|15627.9|15635.3|15634.3|15627|15626.3|324
1721711100000|2024-07-23 05:05:00|15628.7|15628|15639.7|15638.7|15644.4|15642.5|15628.7|15628|410
1721711400000|2024-07-23 05:10:00|15639.8|15638.8|15642.6|15641.9|15645.5|15644.8|15639.8|15638.8|221
1721711700000|2024-07-23 05:15:00|15642.7|15642|15639|15638.3|15644.7|15643.7|15637.8|15636.8|184
1721712000000|2024-07-23 05:20:00|15639.6|15638.9|15638.6|15637.9|15642|15641|15636.1|15635.1|146
1721712300000|2024-07-23 05:25:00|15638.8|15638.1|15642.5|15641|15643.1|15642.1|15638.8|15638.1|158
1721712600000|2024-07-23 05:30:00|15642.6|15641.1|15639.1|15638.1|15643.4|15642.4|15639|15638|145
1721712900000|2024-07-23 05:35:00|15639.3|15638.3|15632.8|15631.8|15640.2|15639.2|15631.1|15630.1|192
1721713200000|2024-07-23 05:40:00|15632.9|15631.9|15640.6|15639.6|15640.6|15639.6|15632.9|15631.9|173
1721713500000|2024-07-23 05:45:00|15640.5|15639.5|15637.3|15636.6|15642.9|15641.9|15636.7|15635.7|170
1721713800000|2024-07-23 05:50:00|15637.4|15636.7|15638.8|15638.1|15639.1|15638.4|15634.7|15634|117
1721714100000|2024-07-23 05:55:00|15638.7|15638|15632.1|15631.4|15638.7|15638|15631.7|15631|200
1721714400000|2024-07-23 06:00:00|15632.2|15631.5|15630.3|15629.6|15634.8|15633.8|15623.1|15622.1|628
1721714700000|2024-07-23 06:05:00|15630.4|15629.7|15632.5|15631.8|15636.2|15635.2|15629.4|15628.7|460
1721715000000|2024-07-23 06:10:00|15632.4|15631.7|15652.2|15651.5|15654.3|15653.3|15631.8|15630.8|485
1721715300000|2024-07-23 06:15:00|15652.4|15651.7|15658.1|15656.5|15658.1|15656.6|15648.4|15647.7|494
1721715600000|2024-07-23 06:20:00|15658.3|15656.7|15650.3|15649.6|15658.7|15657.4|15650.1|15649.1|299
1721715900000|2024-07-23 06:25:00|15650.5|15649.5|15653.7|15652.7|15656.2|15655.2|15649.1|15648.1|250
1721716200000|2024-07-23 06:30:00|15653.9|15652.9|15649.7|15648.7|15655.2|15654.5|15649.1|15648.1|325
1721716500000|2024-07-23 06:35:00|15649.6|15649|15648|15647|15650.8|15649.8|15642.5|15641.8|433
1721716800000|2024-07-23 06:40:00|15648.1|15647.1|15649.7|15649|15653.2|15652.2|15643.7|15642.7|273
1721717100000|2024-07-23 06:45:00|15649.9|15649.2|15652.1|15651.1|15655.8|15654.8|15649.9|15649.2|236
1721717400000|2024-07-23 06:50:00|15652.2|15651.2|15660.8|15659.8|15662.8|15662.1|15651.7|15650.7|376
1721717700000|2024-07-23 06:55:00|15660.9|15659.9|15659.2|15658.5|15661.4|15660.4|15657.6|15656.9|288
1721718000000|2024-07-23 07:00:00|15658.2|15657.5|15659.1|15658.4|15664.3|15663.3|15655.2|15654.5|408
1721718300000|2024-07-23 07:05:00|15659.2|15658.5|15657.9|15657.2|15660.3|15659.6|15651.9|15650.9|373
1721718600000|2024-07-23 07:10:00|15658.1|15657.4|15654.6|15653.9|15658.7|15658|15650.4|15649.7|338
1721718900000|2024-07-23 07:15:00|15654.7|15654|15653.6|15652.6|15658.5|15657.8|15647.7|15646.7|528
1721719200000|2024-07-23 07:20:00|15653.7|15652.7|15651.6|15650.9|15653.7|15652.7|15646.5|15645.6|416
1721719500000|2024-07-23 07:25:00|15651.7|15651|15648.6|15647.9|15652.8|15651.8|15644.2|15642.9|518
1721719800000|2024-07-23 07:30:00|15649.2|15648.5|15637.5|15636.5|15650.1|15649.3|15632.7|15631.7|685
1721720100000|2024-07-23 07:35:00|15637.4|15636.4|15640.8|15639.8|15641|15640|15632.1|15630.4|603
1721720400000|2024-07-23 07:40:00|15641|15640|15634.2|15633.2|15642.3|15641.3|15627.3|15626.3|681
1721720700000|2024-07-23 07:45:00|15634.1|15633.1|15609.4|15608.4|15635.2|15634.2|15608.6|15607.6|963
1721721000000|2024-07-23 07:50:00|15609.5|15608.5|15602.9|15602.2|15612.5|15611.8|15602.3|15601.4|994
1721721300000|2024-07-23 07:55:00|15603|15602.3|15604.6|15603.9|15608.9|15607.9|15594.2|15592.6|964
1721721600000|2024-07-23 08:00:00|15604.7|15604|15609.7|15608.7|15613.6|15611.6|15597.5|15595.8|973
1721721900000|2024-07-23 08:05:00|15609.5|15608.5|15613.3|15612.3|15613.4|15612.4|15603.3|15602.3|621
1721722200000|2024-07-23 08:10:00|15613.4|15612.4|15610.3|15609.3|15614.3|15613.3|15607.6|15606.6|439
1721722500000|2024-07-23 08:15:00|15610.2|15609.2|15590.4|15589.7|15610.2|15609.2|15588.1|15586.6|1067
1721722800000|2024-07-23 08:20:00|15590.3|15589.6|15592.1|15590|15597.4|15595.7|15585.5|15584.3|983
1721723100000|2024-07-23 08:25:00|15592.3|15590.1|15595.6|15594.6|15598.3|15597.2|15590.7|15589.7|629
1721723400000|2024-07-23 08:30:00|15595.4|15594.9|15588.6|15587.9|15596.2|15595.5|15588.1|15587.4|618
1721723700000|2024-07-23 08:35:00|15588.5|15587.8|15593.7|15592.7|15595.2|15593.2|15582.9|15582|675
1721724000000|2024-07-23 08:40:00|15593.8|15592.8|15593.7|15592.7|15596|15594.4|15587.2|15586.1|550
1721724300000|2024-07-23 08:45:00|15593.3|15592.3|15593|15592|15597.4|15596.4|15588.9|15587.9|552
1721724600000|2024-07-23 08:50:00|15592.8|15591.8|15593.2|15592.5|15595.7|15594.4|15586|15585|308
1721724900000|2024-07-23 08:55:00|15593.3|15592.6|15601.5|15600.8|15603.9|15602.9|15593.3|15592.6|408
1721725200000|2024-07-23 09:00:00|15601.7|15601|15605.6|15604.9|15607.9|15606.9|15601.5|15600.8|436
1721725500000|2024-07-23 09:05:00|15605.4|15604.7|15600.9|15599.9|15607|15606.3|15599.5|15598.8|366
1721725800000|2024-07-23 09:10:00|15600.7|15599.7|15599.2|15598.2|15600.7|15599.7|15593.7|15592.4|396
1721726100000|2024-07-23 09:15:00|15599|15598|15601.1|15600.1|15603.4|15602|15597.4|15596.2|372
1721726400000|2024-07-23 09:20:00|15601.3|15600.3|15593.8|15593.1|15602.1|15601.4|15592.6|15591.9|265
1721726700000|2024-07-23 09:25:00|15593.7|15593|15596|15595|15598.8|15598.1|15593.6|15592.9|235
1721727000000|2024-07-23 09:30:00|15595.9|15594.9|15595.1|15594.1|15597.9|15596.8|15593|15591.8|249
1721727300000|2024-07-23 09:35:00|15595|15594|15586.4|15584.9|15595.2|15594|15586.1|15584.6|252
1721727600000|2024-07-23 09:40:00|15585.8|15584.8|15593.2|15592.2|15594.7|15593.7|15582.8|15581.5|393
1721727900000|2024-07-23 09:45:00|15593.3|15592.3|15591.8|15590.8|15595.8|15594.9|15591|15590|264
1721728200000|2024-07-23 09:50:00|15591.9|15590.9|15594.1|15593.4|15597.1|15596.1|15591.6|15590.6|279
1721728500000|2024-07-23 09:55:00|15594.2|15593.5|15594.8|15594.1|15598.1|15597.3|15591.3|15590.3|336
1721728800000|2024-07-23 10:00:00|15595.1|15594.4|15594.8|15594.1|15596.9|15596.2|15592.8|15591.8|183
1721729100000|2024-07-23 10:05:00|15595.1|15594.4|15605.8|15604.8|15605.9|15605.1|15594.2|15593.2|309
1721729400000|2024-07-23 10:10:00|15605.7|15604.7|15608.6|15607.9|15613.7|15613|15605.7|15604.7|270
1721729700000|2024-07-23 10:15:00|15608.4|15607.7|15605.3|15603.5|15610.9|15609.9|15605|15603.2|301
1721730000000|2024-07-23 10:20:00|15605.5|15603.6|15612.2|15611.2|15615.3|15613.6|15604.9|15603.5|387
1721730300000|2024-07-23 10:25:00|15612.3|15611.3|15614.1|15613.1|15617.2|15615.9|15611.6|15610.9|299
1721730600000|2024-07-23 10:30:00|15613.9|15613.2|15609.2|15608.2|15614.6|15613.6|15608.6|15607.6|205
1721730900000|2024-07-23 10:35:00|15608.8|15607.8|15609.2|15608.5|15609.5|15608.8|15605.8|15603.9|224
1721731200000|2024-07-23 10:40:00|15609.3|15608.6|15608.2|15606.5|15611|15610|15608.2|15606.5|182
1721731500000|2024-07-23 10:45:00|15607.7|15606.7|15607.1|15606.4|15609.6|15608.3|15605.5|15604.4|237
1721731800000|2024-07-23 10:50:00|15607|15606.3|15604.3|15603.3|15607.1|15606.4|15602.3|15601.2|241
1721732100000|2024-07-23 10:55:00|15604.4|15603.4|15605.2|15604.5|15608.4|15607.7|15603.9|15603.2|262
1721732400000|2024-07-23 11:00:00|15605.1|15604.4|15612.8|15612.1|15614.5|15613.5|15604.4|15603.4|271
1721732700000|2024-07-23 11:05:00|15612.9|15612.2|15614.8|15613.2|15619.5|15618.8|15612.8|15612.1|269
1721733000000|2024-07-23 11:10:00|15614.5|15613.5|15613.8|15613.1|15615.1|15614.4|15611.1|15610.4|208
1721733300000|2024-07-23 11:15:00|15614|15613.3|15613.2|15612.2|15615|15614.3|15607.9|15606.9|229
1721733600000|2024-07-23 11:20:00|15612.8|15611.8|15606.8|15606.1|15615.5|15614.5|15606.8|15606|232
1721733900000|2024-07-23 11:25:00|15606.7|15606|15611.1|15610.4|15611.3|15610.6|15604.7|15603.6|269
1721734200000|2024-07-23 11:30:00|15611.2|15610.2|15613.3|15612.3|15614.7|15614|15609.8|15608.8|210
1721734500000|2024-07-23 11:35:00|15613.2|15612.2|15617.6|15616|15617.6|15616.4|15612.3|15611.3|263
1721734800000|2024-07-23 11:40:00|15617.2|15615.6|15616.6|15615.1|15617.4|15616.3|15611.6|15610.6|249
1721735100000|2024-07-23 11:45:00|15616.8|15615.2|15612.4|15611.7|15617.2|15615.6|15612.1|15611.4|194
1721735400000|2024-07-23 11:50:00|15612.2|15611.5|15615.7|15614.7|15616|15615.2|15610.3|15609.5|185
1721735700000|2024-07-23 11:55:00|15615.6|15614.6|15616.1|15615.1|15616.4|15615.3|15612.8|15611.8|190
1721736000000|2024-07-23 12:00:00|15616.3|15615.3|15619.2|15618.2|15619.5|15618.4|15614.6|15613.9|330
1721736300000|2024-07-23 12:05:00|15619.1|15618.1|15621.3|15620.6|15625.6|15624.8|15618.9|15617.9|440
1721736600000|2024-07-23 12:10:00|15621.4|15620.7|15621.8|15621.1|15623.3|15622.6|15619.8|15619.1|185
1721736900000|2024-07-23 12:15:00|15621.5|15620.8|15619.7|15619|15623|15622.3|15618.7|15618|172
1721737200000|2024-07-23 12:20:00|15619.5|15618.8|15625.1|15624.1|15627|15626.3|15619.3|15618.6|314
1721737500000|2024-07-23 12:25:00|15625.2|15624.2|15625.5|15624.8|15626|15625|15622.4|15621.7|211
1721737800000|2024-07-23 12:30:00|15625.4|15624.7|15621.5|15620.8|15625.8|15625.1|15619.2|15618.3|219
1721738100000|2024-07-23 12:35:00|15621.4|15620.7|15610.7|15610|15623.2|15622.4|15607.7|15606.5|383
1721738400000|2024-07-23 12:40:00|15610.9|15610.2|15607.8|15606.8|15611.9|15611|15603.7|15602.7|622
1721738700000|2024-07-23 12:45:00|15608|15607|15597.1|15596.1|15608.4|15607.4|15596.1|15594.8|662
1721739000000|2024-07-23 12:50:00|15597.3|15596.3|15605.1|15604.1|15607.7|15606.4|15595|15594|648
1721739300000|2024-07-23 12:55:00|15605.2|15604.2|15603.6|15602.6|15605.2|15604.2|15598.8|15597.6|393
1721739600000|2024-07-23 13:00:00|15603.8|15602.8|15607.2|15606.2|15610.9|15610|15601.6|15600.6|485
1721739900000|2024-07-23 13:05:00|15607|15606|15607.9|15606.9|15610.1|15609.4|15599.5|15598.3|601
1721740200000|2024-07-23 13:10:00|15607.7|15606.7|15607.3|15606.3|15607.9|15606.7|15604.1|15603.2|357
1721740500000|2024-07-23 13:15:00|15607.6|15606.6|15610.1|15609.1|15611.7|15610.7|15605.5|15604.8|338
1721740800000|2024-07-23 13:20:00|15610|15609|15613.4|15612.7|15613.7|15612.7|15609.7|15608.6|219
1721741100000|2024-07-23 13:25:00|15613.5|15612.8|15613.4|15612.4|15616.6|15615.6|15612.8|15611.8|345
1721741400000|2024-07-23 13:30:00|15613.3|15612.3|15620.3|15619.3|15620.8|15619.8|15613.1|15611.7|486
1721741700000|2024-07-23 13:35:00|15620.4|15619.4|15611.8|15610.8|15621.3|15620.6|15611.6|15610.8|292
1721742000000|2024-07-23 13:40:00|15611.6|15610.6|15611.5|15610.5|15614|15613|15609.2|15608.1|249
1721742300000|2024-07-23 13:45:00|15611.6|15610.6|15609.3|15608.6|15613.6|15612|15605.6|15604.6|340
1721742600000|2024-07-23 13:50:00|15609.4|15608.7|15610.6|15609.6|15613.4|15612.7|15608.3|15607.3|313
1721742900000|2024-07-23 13:55:00|15610.7|15609.7|15609.4|15608.4|15611.9|15610.9|15607.9|15606.5|247
1721743200000|2024-07-23 14:00:00|15610.3|15608.8|15604.5|15603.5|15610.3|15608.8|15599.5|15598.4|475
1721743500000|2024-07-23 14:05:00|15604.6|15603.6|15607.9|15606.9|15608.8|15607.5|15602.6|15601.6|394
1721743800000|2024-07-23 14:10:00|15608|15607|15602.4|15601.7|15608.3|15607.3|15600|15599|361
1721744100000|2024-07-23 14:15:00|15602.5|15601.8|15615.6|15614.6|15615.9|15614.9|15601.5|15600.8|402
1721744400000|2024-07-23 14:20:00|15615.5|15614.5|15619|15618.3|15619|15618.3|15613.6|15612.9|403
1721744700000|2024-07-23 14:25:00|15619.1|15618.4|15610.3|15609.6|15620.1|15619.3|15608.6|15607.6|397
1721745000000|2024-07-23 14:30:00|15609.6|15608.9|15608.3|15607.6|15613|15612|15607.6|15606.9|401
1721745300000|2024-07-23 14:35:00|15608.2|15607.5|15609.9|15609.2|15611.2|15610.5|15605.5|15604.5|403
1721745600000|2024-07-23 14:40:00|15610|15609.3|15604|15603.3|15610.9|15610.2|15603.5|15602.8|370
1721745900000|2024-07-23 14:45:00|15603.9|15603.2|15603.1|15602.1|15607|15606.3|15602.5|15601.6|252
1721746200000|2024-07-23 14:50:00|15603.3|15602.3|15599.6|15598.9|15605.6|15604.6|15597.7|15597|365
1721746500000|2024-07-23 14:55:00|15599.7|15599|15598.4|15597.7|15603.1|15602.4|15598|15597.3|547
1721746800000|2024-07-23 15:00:00|15598.9|15598.2|15603.7|15603|15605.5|15604.7|15598.7|15598|410
1721747100000|2024-07-23 15:05:00|15603.3|15602.6|15603.3|15602.6|15604.7|15604|15601.1|15600.4|201
1721747400000|2024-07-23 15:10:00|15603.4|15602.7|15603.5|15602.8|15609.5|15608.8|15601.7|15601|228
1721747700000|2024-07-23 15:15:00|15603.2|15602.5|15603.4|15602.4|15606.1|15605.4|15601.7|15601|199
1721748000000|2024-07-23 15:20:00|15603.3|15602.3|15603.7|15603|15604.8|15604|15602|15601|205
1721748300000|2024-07-23 15:25:00|15603.6|15602.9|15603.4|15602.4|15604.2|15603.5|15601|15600.3|181
1721748600000|2024-07-23 15:30:00|15603.2|15602.2|15598.7|15598|15603.2|15602.2|15598.2|15597.5|203
1721748900000|2024-07-23 15:35:00|15599.4|15598.7|15595.8|15595.1|15600|15599.3|15595.4|15594.7|162
1721749200000|2024-07-23 15:40:00|15595.9|15595.2|15596.2|15595.5|15597.4|15596.5|15594.9|15594.2|176
1721749500000|2024-07-23 15:45:00|15596.1|15595.4|15601.5|15600.5|15602.3|15601.3|15595.7|15595|178
1721749800000|2024-07-23 15:50:00|15601.3|15600.3|15600|15599|15601.3|15600.3|15599.3|15598.3|136
1721750100000|2024-07-23 15:55:00|15600.1|15599.1|15602.7|15602|15603.5|15602.5|15600.1|15599.1|138
1721750400000|2024-07-23 16:00:00|15602.5|15601.8|15603|15602.3|15605.9|15605.2|15602|15601.3|149
1721750700000|2024-07-23 16:05:00|15602.3|15601.6|15602.5|15601.8|15603.3|15602.3|15601|15600|132
1721751000000|2024-07-23 16:10:00|15602.6|15601.9|15600.5|15599.8|15603|15602.2|15600.1|15599.4|116
1721751300000|2024-07-23 16:15:00|15600.7|15600|15602.2|15601.5|15603.2|15602.5|15600.4|15599.7|105
1721751600000|2024-07-23 16:20:00|15602.3|15601.6|15601.8|15601.1|15603|15602.3|15599.6|15598.8|209
1721751900000|2024-07-23 16:25:00|15602|15601.3|15597.6|15596.6|15602.9|15602.2|15597.6|15596.6|123
1721752200000|2024-07-23 16:30:00|15597.5|15596.8|15595.6|15594.9|15598|15597.2|15595.2|15594.2|122
1721752500000|2024-07-23 16:35:00|15595.4|15594.7|15591.2|15590.5|15595.9|15595.2|15589|15588.3|187
1721752800000|2024-07-23 16:40:00|15591.1|15590.4|15577.1|15576.1|15591.1|15590.4|15570|15569.3|491
1721753100000|2024-07-23 16:45:00|15577|15576|15579.7|15578.7|15582.8|15581.9|15576.9|15575.9|169
1721753400000|2024-07-23 16:50:00|15579.8|15578.8|15583.9|15582.9|15583.9|15582.9|15577|15576|126
1721753700000|2024-07-23 16:55:00|15583.7|15582.7|15579|15578|15585.4|15584.7|15579|15578|238
1721754000000|2024-07-23 17:00:00|15579.1|15578.1|15578.8|15578.1|15581.1|15580.4|15573.2|15572.2|427
1721754300000|2024-07-23 17:05:00|15578.9|15578.2|15570.5|15569.8|15579.5|15578.6|15564.3|15563|456
1721754600000|2024-07-23 17:10:00|15570.6|15569.9|15574.2|15573.5|15577.3|15576.4|15570.4|15569.4|283
1721754900000|2024-07-23 17:15:00|15573.4|15572.7|15573.1|15572.1|15576.7|15576|15572.8|15571.8|229
1721755200000|2024-07-23 17:20:00|15573.3|15572.3|15570.5|15569.8|15574.4|15573.7|15569.3|15568.6|234
1721755500000|2024-07-23 17:25:00|15570.6|15569.9|15561.2|15560.2|15571|15570.3|15559.1|15557.3|399
1721755800000|2024-07-23 17:30:00|15561.3|15560.3|15563.7|15563|15565.3|15564.6|15558.8|15558.1|427
1721756100000|2024-07-23 17:35:00|15563.8|15563.1|15564.7|15564|15568.7|15568|15563.8|15563.1|189
1721756400000|2024-07-23 17:40:00|15564.8|15564.1|15561.6|15560.9|15566.3|15565.6|15558.3|15557.3|270
1721756700000|2024-07-23 17:45:00|15561.7|15561|15564.1|15563.1|15564.7|15564|15561.1|15560.4|117
1721757000000|2024-07-23 17:50:00|15563.7|15563|15566|15565|15569.1|15568|15561.7|15560.8|241
1721757300000|2024-07-23 17:55:00|15566.1|15565.1|15569.6|15568.9|15572.2|15571.2|15566.1|15565.1|264
1721757600000|2024-07-23 18:00:00|15569.4|15568.6|15571.8|15571.1|15573.9|15572.9|15567.6|15566.9|216
1721757900000|2024-07-23 18:05:00|15571.6|15570.9|15572.5|15571.8|15573.5|15572.8|15570.4|15569.7|89
1721758200000|2024-07-23 18:10:00|15572|15571.3|15571|15570.3|15574.1|15573.4|15568.8|15568.1|163
1721758500000|2024-07-23 18:15:00|15571.1|15570.4|15569.8|15569.1|15572.5|15571.8|15568.1|15567.4|169
1721758800000|2024-07-23 18:20:00|15569.7|15569|15573.2|15572.5|15573.6|15572.9|15569.5|15568.8|117
1721759100000|2024-07-23 18:25:00|15573.5|15572.8|15572.1|15571.4|15573.5|15572.8|15571.2|15570.5|117
1721759400000|2024-07-23 18:30:00|15572|15571.3|15573.5|15572.8|15576|15575.3|15571.6|15570.9|139
1721759700000|2024-07-23 18:35:00|15573.1|15572.4|15571.2|15570.5|15574.4|15573.7|15570.6|15569.9|137
1721760000000|2024-07-23 18:40:00|15571.3|15570.6|15573.1|15572.4|15573.1|15572.4|15570|15569.3|123
1721760300000|2024-07-23 18:45:00|15573|15572.3|15572.4|15571.7|15573.1|15572.4|15571.7|15571|70
1721760600000|2024-07-23 18:50:00|15572.3|15571.6|15567.1|15566.4|15572.3|15571.6|15566.3|15565.6|137
1721760900000|2024-07-23 18:55:00|15567|15566.3|15563.3|15562.6|15567|15566.3|15563.1|15562.4|118
1721761200000|2024-07-23 19:00:00|15563.2|15562.5|15564.1|15563.1|15564.5|15563.6|15562.7|15562|69
1721761500000|2024-07-23 19:05:00|15564|15563|15562.5|15561.8|15564.2|15563.2|15562.5|15561.8|25
1721761800000|2024-07-23 19:10:00|15561.5|15560.8|15561.3|15560.6|15563.4|15562.7|15561.3|15560.6|96
1721762100000|2024-07-23 19:15:00|15561.2|15560.5|15560.4|15559.4|15562.8|15561.8|15560|15559|65
1721762400000|2024-07-23 19:20:00|15561.1|15560.1|15562.5|15561.8|15563.1|15562.3|15561.1|15560.1|92
1721762700000|2024-07-23 19:25:00|15562.8|15562.1|15563|15562.3|15564.9|15563.7|15561.6|15560.6|136
1721763000000|2024-07-23 19:30:00|15563.1|15562.4|15563.6|15562.6|15564.1|15562.8|15561.9|15560.9|104
1721763300000|2024-07-23 19:35:00|15563.5|15562.5|15565.4|15563.9|15565.7|15564.7|15563.4|15562.4|152
1721763600000|2024-07-23 19:40:00|15565.2|15564.2|15567.4|15566.7|15567.7|15566.7|15565.2|15564|145
1721763900000|2024-07-23 19:45:00|15567.6|15566.9|15566.5|15565.8|15567.6|15566.9|15564.8|15564.1|116
1721764200000|2024-07-23 19:50:00|15566.6|15565.9|15565.2|15564.5|15566.6|15565.9|15564.8|15564.1|46
1721764500000|2024-07-23 19:55:00|15565.3|15564.6|15564.7|15563.7|15565.8|15565.1|15564|15563.2|109
1721764800000|2024-07-23 20:00:00|15564.5|15563.5|15563|15562.3|15565.4|15564.7|15562.5|15561.5|154
1721765100000|2024-07-23 20:05:00|15562.9|15562.2|15563.9|15562.9|15564|15563.1|15562.4|15561.6|57
1721765400000|2024-07-23 20:10:00|15564|15563|15563.8|15562.8|15564.2|15563.2|15562.9|15562|40
1721765700000|2024-07-23 20:15:00|15563.9|15562.9|15564|15563|15564.3|15563.3|15563.1|15562.1|43
1721766000000|2024-07-23 20:20:00|15564.1|15563.1|15564.8|15563.8|15565.1|15564.1|15563.7|15562.7|21
1721766300000|2024-07-23 20:25:00|15564.9|15563.9|15561.4|15560.7|15565.1|15564.4|15560.6|15559.6|86
1721766600000|2024-07-23 20:30:00|15561.6|15560.6|15561.7|15560.7|15563.3|15562.3|15561.4|15560.2|62
1721766900000|2024-07-23 20:35:00|15561.4|15560.4|15559.4|15558.4|15562.1|15561.3|15559.3|15558.3|56
1721767200000|2024-07-23 20:40:00|15560|15558.1|15559.1|15558.1|15560.2|15558.7|15558.3|15557|84
1721767500000|2024-07-23 20:45:00|15559.2|15558.2|15557.1|15556.1|15560.1|15558.3|15557.1|15556.1|79
1721767800000|2024-07-23 20:50:00|15557.2|15556.2|15563.8|15562.1|15563.8|15562.1|15557.1|15556.1|104
1721768100000|2024-07-23 20:55:00|15564.3|15561.6|15562.9|15555.9|15567.1|15562.2|15560.5|15553.5|130
1721768400000|2024-07-23 21:00:00|15562.8|15555.8|15559.9|15554.5|15562.9|15555.9|15558.4|15553|18
1721768700000|2024-07-23 21:05:00|15560.2|15553.9|15560.7|15553.7|15560.9|15553.9|15560.2|15553.7|6
1721769000000|2024-07-23 21:10:00|15560.6|15553.6|15557.8|15550.8|15560.7|15553.7|15557.6|15550.6|27
1721769300000|2024-07-23 21:15:00|15557.7|15550.7|15561.5|15554.5|15561.5|15554.5|15556.7|15550.7|24
1721769600000|2024-07-23 21:20:00|15561.4|15554.4|15560|15554.4|15561.6|15554.6|15559.7|15552.8|33
1721769900000|2024-07-23 21:25:00|15559.9|15554.5|15561.8|15557.2|15561.8|15557.2|15559.7|15554.5|28
1721770200000|2024-07-23 21:30:00|15562|15557|15560.8|15555.5|15562|15557|15560.7|15555.5|18
1721770500000|2024-07-23 21:35:00|15560.9|15555.6|15561|15555.7|15561|15555.9|15560.9|15555.5|10
1721770800000|2024-07-23 21:40:00|15561.3|15555.8|15561.1|15555.9|15561.3|15556|15561.1|15555.7|5
1721771100000|2024-07-23 21:45:00|15561|15556|15560.9|15556|15561|15556|15560.7|15555.2|19
1721771400000|2024-07-23 21:50:00|15561|15555.9|15561.9|15556.3|15562|15556.4|15561|15555.9|20
1721771700000|2024-07-23 21:55:00|15561.8|15556.2|15561.7|15556|15561.9|15556.2|15561.6|15555.8|33
1721772000000|2024-07-23 22:00:00|15562.1|15555.9|15563.7|15557.1|15565.9|15560.4|15560.5|15555.9|194
1721772300000|2024-07-23 22:05:00|15563.2|15557.6|15559|15556.6|15564.2|15559.8|15558.3|15555.9|83
1721772600000|2024-07-23 22:10:00|15559.1|15556.4|15559.3|15558.3|15560.1|15558.3|15558.5|15555.1|67
1721772900000|2024-07-23 22:15:00|15559.6|15558|15561.4|15558.1|15563.5|15560.8|15559.2|15557.2|147
1721773200000|2024-07-23 22:20:00|15561.1|15557.9|15561.6|15560|15562.1|15560.3|15559.9|15557.9|113
1721773500000|2024-07-23 22:25:00|15561.4|15559.9|15563.3|15561.6|15563.3|15561.6|15561.3|15559.5|68
1721773800000|2024-07-23 22:30:00|15563.4|15560.9|15563.1|15560.5|15563.8|15561.2|15563.1|15560|85
1721774100000|2024-07-23 22:35:00|15563.4|15560.9|15562|15560.3|15564.7|15561.4|15561.9|15558|99
1721774400000|2024-07-23 22:40:00|15561.9|15560.2|15562.8|15561.8|15563.2|15561.9|15561.4|15560|73
1721774700000|2024-07-23 22:45:00|15562.6|15561.6|15563.4|15562.4|15563.8|15563.1|15562.5|15561.5|67
1721775000000|2024-07-23 22:50:00|15563.2|15562.2|15563.7|15562.7|15563.8|15562.8|15562.7|15561.7|27
1721775300000|2024-07-23 22:55:00|15563.6|15562.6|15564.4|15563.4|15565|15564.2|15563.6|15562.6|61
1721775600000|2024-07-23 23:00:00|15564.6|15563|15565.7|15565|15565.8|15565.1|15563.7|15562.7|90
1721775900000|2024-07-23 23:05:00|15565.8|15565.1|15573.6|15572.9|15574.1|15573.4|15565.8|15565.1|91
1721776200000|2024-07-23 23:10:00|15573.5|15572.8|15574|15573.3|15575.2|15574.5|15573.1|15572.2|110
1721776500000|2024-07-23 23:15:00|15574.1|15573.4|15573.2|15572.2|15574.7|15574|15572.6|15571.9|90
1721776800000|2024-07-23 23:20:00|15573.3|15572.3|15574.3|15573.6|15575.5|15574.8|15572.4|15571.4|74
1721777100000|2024-07-23 23:25:00|15574.4|15573.7|15574.1|15573.4|15575.5|15574.5|15573.1|15572.4|79
1721777400000|2024-07-23 23:30:00|15574|15573.3|15576.3|15575.3|15576.3|15575.3|15573.2|15572.2|91
1721777700000|2024-07-23 23:35:00|15576.2|15575.2|15581.7|15581|15582.3|15581.4|15575.3|15574.4|140
1721778000000|2024-07-23 23:40:00|15582|15581.3|15580.6|15579.9|15582.2|15581.5|15578.6|15577.7|171
1721778300000|2024-07-23 23:45:00|15580.7|15580|15578.6|15577.6|15581.8|15581|15578.6|15577.6|128
1721778600000|2024-07-23 23:50:00|15578.5|15577.5|15573.6|15572.9|15580.4|15579.7|15568.8|15568.1|263
1721778900000|2024-07-23 23:55:00|15573.4|15572.7|15576.8|15575.8|15582|15581.3|15573.1|15572.4|265
1721779200000|2024-07-24 00:00:00|15577.8|15576.8|15578.5|15577.5|15579.7|15578.7|15577.8|15576.8|48
1721779500000|2024-07-24 00:05:00|15588.6|15587.6|15589.5|15588.5|15592.1|15590.9|15586.6|15585.6|408
1721779800000|2024-07-24 00:10:00|15589.6|15588.6|15591.3|15590.3|15594.2|15593.5|15587.2|15586|320
1721780100000|2024-07-24 00:15:00|15591.2|15590.2|15585.6|15584.9|15591.5|15590.5|15582.6|15581.6|342
1721780400000|2024-07-24 00:20:00|15585.7|15585|15585.4|15584.4|15588.9|15588.2|15584.1|15583.4|247
1721780700000|2024-07-24 00:25:00|15585.3|15584.3|15587.9|15586.4|15589.7|15588.7|15585.1|15584.1|224
1721781000000|2024-07-24 00:30:00|15588|15586.5|15596.3|15595.6|15597.2|15596.5|15586.7|15585.4|219
1721781300000|2024-07-24 00:35:00|15596.2|15595.5|15598.6|15597.6|15599.6|15598.8|15596.2|15595.5|205
1721781600000|2024-07-24 00:40:00|15598.5|15597.5|15598.2|15597.2|15598.9|15598.2|15595.6|15594.6|169
1721781900000|2024-07-24 00:45:00|15598.3|15597.3|15592.3|15591.3|15598.8|15598|15592.3|15591.3|243
1721782200000|2024-07-24 00:50:00|15592.2|15591.2|15583.8|15582.8|15596|15595|15582.8|15581.8|442
1721782500000|2024-07-24 00:55:00|15584|15583|15583|15582.3|15588|15587|15581|15580|526
1721782800000|2024-07-24 01:00:00|15583.1|15582.4|15577.1|15576.1|15588.2|15587.5|15575.5|15574.5|354
1721783100000|2024-07-24 01:05:00|15577.5|15576.5|15565.6|15564.9|15579|15578|15565.3|15564.6|418
1721783400000|2024-07-24 01:10:00|15565.4|15564.7|15543.2|15542.2|15567.3|15566.3|15526.1|15524|1820
1721783700000|2024-07-24 01:15:00|15543.1|15542.1|15552.2|15550.6|15554.9|15553.3|15541.6|15539.9|942
1721784000000|2024-07-24 01:20:00|15553.2|15550.7|15535|15534.3|15553.2|15551.6|15534.7|15533.7|873
1721784300000|2024-07-24 01:25:00|15534.6|15533.9|15544.2|15543.2|15544.6|15543.4|15531.8|15530.8|920
1721784600000|2024-07-24 01:30:00|15544.3|15543.3|15550.2|15549.5|15551.2|15550.2|15537.5|15536.8|642
1721784900000|2024-07-24 01:35:00|15550.3|15549.6|15539.6|15538.6|15550.4|15549.7|15538.8|15537.8|531
1721785200000|2024-07-24 01:40:00|15539.9|15538.9|15529|15528|15541.2|15540.2|15525.9|15524.9|673
1721785500000|2024-07-24 01:45:00|15528.8|15527.8|15526.3|15525.6|15533.3|15531.9|15521.9|15520.1|872
1721785800000|2024-07-24 01:50:00|15526.8|15525.2|15518.9|15518.2|15529.2|15528.4|15518.4|15516.9|776
1721786100000|2024-07-24 01:55:00|15518.6|15517.9|15525.5|15524.5|15532.4|15531|15518.6|15517.9|610
1721786400000|2024-07-24 02:00:00|15525.6|15524.6|15535.8|15535.1|15537|15536.3|15524.1|15522.7|498
1721786700000|2024-07-24 02:05:00|15535.7|15535|15533|15532|15539.3|15538.6|15530.6|15529.6|298
1721787000000|2024-07-24 02:10:00|15533.1|15532.1|15534.7|15534|15539.4|15538.6|15532.8|15531.8|357
1721787300000|2024-07-24 02:15:00|15534.6|15533.9|15534.2|15533.5|15538.5|15537.8|15527.2|15525.8|414
1721787600000|2024-07-24 02:20:00|15534|15533.3|15534.2|15533.2|15535.6|15534.2|15527.5|15526.6|338
1721787900000|2024-07-24 02:25:00|15533.9|15532.9|15542.4|15541.7|15544.4|15542.9|15532.8|15531.8|428
1721788200000|2024-07-24 02:30:00|15542.7|15541.8|15542.3|15541.6|15545.4|15544.2|15541.7|15541|172
1721788500000|2024-07-24 02:35:00|15542.2|15541.5|15545.7|15544.7|15548.3|15547.3|15540.8|15539.8|122
1721788800000|2024-07-24 02:40:00|15545.5|15544.5|15545.8|15544.8|15548.5|15547.5|15544.7|15543.7|108
1721789100000|2024-07-24 02:45:00|15546|15545|15548.9|15548.2|15553.3|15552.3|15544.7|15544|181
1721789400000|2024-07-24 02:50:00|15548.8|15548.1|15536.1|15535.1|15549|15548.3|15535.5|15534.8|452
1721789700000|2024-07-24 02:55:00|15535.9|15534.9|15526.2|15525.2|15535.9|15534.9|15525.6|15524.6|424
1721790000000|2024-07-24 03:00:00|15526.3|15525.3|15517|15515.5|15530.1|15529.1|15507.8|15506.7|718
1721790300000|2024-07-24 03:05:00|15516.8|15515.8|15521.8|15520.8|15524.8|15523.8|15513.8|15512.8|682
1721790600000|2024-07-24 03:10:00|15521.9|15520.9|15518.8|15517.8|15525|15523.7|15514.3|15512.4|647
1721790900000|2024-07-24 03:15:00|15519.3|15518.3|15521.7|15520.7|15521.7|15520.7|15513.3|15512.3|342
1721791200000|2024-07-24 03:20:00|15521.8|15520.8|15509.7|15508.7|15523.1|15522.1|15506.5|15505.5|530
1721791500000|2024-07-24 03:25:00|15509.8|15508.8|15514.9|15513.9|15516.6|15515.6|15509.2|15507.6|530
1721791800000|2024-07-24 03:30:00|15515.2|15514.2|15511.1|15510.1|15516.2|15514.8|15509.8|15508.7|395
1721792100000|2024-07-24 03:35:00|15511.2|15510.2|15513|15512|15514.3|15513.3|15506.5|15504.9|451
1721792400000|2024-07-24 03:40:00|15513.1|15512.1|15517|15516|15517.4|15516.4|15509.6|15507.6|298
1721792700000|2024-07-24 03:45:00|15517.1|15516.1|15515.1|15513.4|15518.7|15517.4|15513.7|15512.7|354
1721793000000|2024-07-24 03:50:00|15515|15513.8|15508.5|15507.5|15518.2|15517|15507.8|15506.2|246
1721793300000|2024-07-24 03:55:00|15508.7|15507.7|15506.2|15505.2|15513.3|15512.3|15505.7|15503.8|430
1721793600000|2024-07-24 04:00:00|15506.1|15505.1|15491.2|15490.2|15506.2|15505.1|15487.5|15486.5|1181
1721793900000|2024-07-24 04:05:00|15491.3|15490.3|15489|15488|15499.8|15498.5|15488.4|15487.3|697
1721794200000|2024-07-24 04:10:00|15489.3|15487.8|15478.6|15477|15491.7|15490.7|15478.6|15476.8|761
1721794500000|2024-07-24 04:15:00|15478.8|15477.1|15479.6|15478.6|15484.4|15482.8|15476.5|15475.3|602
1721794800000|2024-07-24 04:20:00|15479|15478|15494.6|15493.6|15495.5|15494.5|15476.5|15475.5|681
1721795100000|2024-07-24 04:25:00|15494.7|15493.7|15486.4|15484.8|15494.7|15493.7|15485|15484|514
1721795400000|2024-07-24 04:30:00|15485.3|15483.7|15479|15478|15486|15485|15477.9|15476.9|671
1721795700000|2024-07-24 04:35:00|15478.8|15477.8|15473.7|15472.7|15485.3|15484|15471.6|15470|390
1721796000000|2024-07-24 04:40:00|15474.5|15472.8|15464.7|15463.7|15474.5|15473.4|15464|15463|790
1721796300000|2024-07-24 04:45:00|15464.8|15463.8|15463.9|15462.9|15472.6|15471.6|15462.3|15461.3|508
1721796600000|2024-07-24 04:50:00|15464|15463|15463.1|15462.4|15466.9|15466.2|15458|15456.6|547
1721796900000|2024-07-24 04:55:00|15463.4|15462.7|15461.5|15460.8|15466|15465.3|15454.8|15453.8|530
1721797200000|2024-07-24 05:00:00|15460.9|15460.5|15457.7|15456.7|15467.1|15466.1|15456.4|15455.4|477
1721797500000|2024-07-24 05:05:00|15457.6|15456.6|15442.7|15441.7|15458.2|15457.2|15437.1|15434.6|859
1721797800000|2024-07-24 05:10:00|15442.8|15441.8|15455.1|15454.1|15456.2|15455.2|15440|15439|556
1721798100000|2024-07-24 05:15:00|15455|15454|15468.4|15467.4|15468.5|15467.5|15453.6|15452.6|462
1721798400000|2024-07-24 05:20:00|15467.9|15466.9|15470.4|15469.4|15477.9|15476.9|15466.5|15465.5|582
1721798700000|2024-07-24 05:25:00|15470.6|15469.6|15471.7|15470.7|15475.2|15474.2|15464.5|15463.5|389
1721799000000|2024-07-24 05:30:00|15472.2|15470.6|15475.4|15474.4|15480.4|15479|15472.2|15470.6|395
1721799300000|2024-07-24 05:35:00|15475.5|15474.5|15473.3|15472.3|15480.2|15479.2|15472.7|15471.5|318
1721799600000|2024-07-24 05:40:00|15472.6|15471.6|15466.3|15464.7|15472.8|15471.6|15462.5|15461|468
1721799900000|2024-07-24 05:45:00|15466.5|15464.9|15459.9|15458.9|15467.1|15465.4|15459.2|15458.2|299
1721800200000|2024-07-24 05:50:00|15460.3|15459.3|15470.2|15469.2|15475.8|15474.8|15460.2|15458.7|388
1721800500000|2024-07-24 05:55:00|15469.9|15468.9|15463.9|15462.9|15470.1|15469.1|15461.1|15460.1|316
1721800800000|2024-07-24 06:00:00|15463.6|15462.6|15462.1|15461.4|15467.2|15466.2|15456.9|15455.8|528
1721801100000|2024-07-24 06:05:00|15462.3|15461.6|15459.2|15458.2|15467.5|15466.7|15457.9|15456.9|608
1721801400000|2024-07-24 06:10:00|15459.3|15458.3|15447.4|15445.7|15464.3|15463.6|15441.8|15440.6|932
1721801700000|2024-07-24 06:15:00|15447.5|15445.8|15452.6|15451.6|15454.6|15453.4|15438.7|15437|699
1721802000000|2024-07-24 06:20:00|15453.1|15452.1|15462.2|15461.2|15464|15463|15453.1|15452.1|497
1721802300000|2024-07-24 06:25:00|15462.6|15461.6|15459.5|15458.5|15467|15466|15457.1|15455.5|455
1721802600000|2024-07-24 06:30:00|15459.1|15458.1|15464.8|15463.8|15469.5|15468.5|15456.8|15455.8|824
1721802900000|2024-07-24 06:35:00|15464.7|15463.7|15455.9|15454.9|15466.2|15465.2|15449.8|15449.1|656
1721803200000|2024-07-24 06:40:00|15455.7|15454.7|15455.4|15454.4|15461|15460.3|15453.2|15452.2|562
1721803500000|2024-07-24 06:45:00|15455.3|15454.3|15450.4|15449.4|15459.7|15458.7|15447|15446.3|730
1721803800000|2024-07-24 06:50:00|15450.3|15449.3|15448.9|15448.2|15455.1|15454.1|15446|15445.3|727
1721804100000|2024-07-24 06:55:00|15449.1|15448.4|15459.1|15458.4|15461.2|15460.5|15448.6|15447.9|501
1721804400000|2024-07-24 07:00:00|15459|15458.3|15457.8|15456.8|15459.8|15459.1|15441.9|15440.9|921
1721804700000|2024-07-24 07:05:00|15457.7|15456.7|15466.9|15465.9|15467.1|15466.1|15446.9|15445.9|1011
1721805000000|2024-07-24 07:10:00|15467|15466|15469.3|15467.7|15477.1|15475.7|15466.5|15465.5|754
1721805300000|2024-07-24 07:15:00|15469.4|15467.8|15484.5|15483.8|15485.1|15484.1|15467.3|15465.8|890
1721805600000|2024-07-24 07:20:00|15484|15483.3|15484.9|15484.2|15488.6|15487.9|15480.5|15479.5|514
1721805900000|2024-07-24 07:25:00|15483.9|15483.2|15477.7|15476.7|15487.5|15486.6|15475.7|15475|456
1721806200000|2024-07-24 07:30:00|15477.6|15476.6|15468.4|15467.4|15482.8|15481.8|15465.5|15464.8|762
1721806500000|2024-07-24 07:35:00|15468.5|15467.5|15479.6|15478.6|15480.5|15478.7|15462.9|15461.9|667
1721806800000|2024-07-24 07:40:00|15479.9|15478.9|15465.7|15464.7|15480.2|15478.9|15465.6|15464.6|319
1721807100000|2024-07-24 07:45:00|15465.8|15464.8|15461.3|15460.3|15470.4|15469.3|15461.2|15460.2|314
1721807400000|2024-07-24 07:50:00|15461.6|15460.6|15459.2|15458.5|15465.6|15464.9|15457.2|15456|421
1721807700000|2024-07-24 07:55:00|15459.7|15459|15459.6|15458.9|15467.3|15466.5|15455.4|15454.7|445
1721808000000|2024-07-24 08:00:00|15459.5|15458.8|15463.2|15462.2|15464.8|15463.8|15455.3|15454.6|481
1721808300000|2024-07-24 08:05:00|15463.9|15462.9|15471.6|15470.9|15473.8|15472.8|15462.9|15462|381
1721808600000|2024-07-24 08:10:00|15471.3|15470.6|15472.4|15471.7|15475.2|15474.4|15466|15465|405
1721808900000|2024-07-24 08:15:00|15472|15471.3|15474.1|15473.1|15475.5|15474.5|15471.3|15470.6|260
1721809200000|2024-07-24 08:20:00|15474|15473|15466.3|15465.6|15474.1|15473.3|15464.3|15463.6|255
1721809500000|2024-07-24 08:25:00|15466.2|15465.5|15471.4|15470.4|15475.9|15475.2|15466.2|15465.5|224
1721809800000|2024-07-24 08:30:00|15471.1|15470.1|15474.5|15473.5|15477.7|15476.7|15470.2|15469.2|285
1721810100000|2024-07-24 08:35:00|15474.6|15473.6|15477.3|15476.3|15477.4|15476.5|15471.9|15470.9|223
1721810400000|2024-07-24 08:40:00|15476.8|15475.8|15492.5|15491.5|15494.9|15493.9|15476.8|15475.8|336
1721810700000|2024-07-24 08:45:00|15492.4|15491.4|15492.2|15491.2|15495.3|15494.3|15486.6|15485.6|309
1721811000000|2024-07-24 08:50:00|15492.3|15491.3|15485.7|15484.7|15493.3|15492.3|15485.7|15484.7|180
1721811300000|2024-07-24 08:55:00|15485.8|15484.8|15486.8|15485.8|15487.4|15486.4|15481.3|15480.1|335
1721811600000|2024-07-24 09:00:00|15487|15485.5|15486.8|15485.8|15487.1|15486.1|15481.9|15480.9|217
1721811900000|2024-07-24 09:05:00|15486.7|15485.7|15485.9|15484.2|15494|15493|15482.9|15481.7|279
1721812200000|2024-07-24 09:10:00|15485.8|15484.3|15483|15482|15486|15484.6|15481|15479.8|233
1721812500000|2024-07-24 09:15:00|15482.4|15481.4|15475.4|15474.7|15485.8|15484.8|15474.4|15473.2|281
1721812800000|2024-07-24 09:20:00|15475.2|15474.5|15475|15474.3|15478.9|15477.9|15474.3|15473.6|186
1721813100000|2024-07-24 09:25:00|15475.1|15474.4|15478.6|15477.9|15481.5|15480.5|15474.2|15473.2|268
1721813400000|2024-07-24 09:30:00|15478.7|15478|15476.5|15475|15483.1|15482.1|15469.2|15468.5|377
1721813700000|2024-07-24 09:35:00|15476.4|15475.4|15458.7|15456.4|15487.3|15486.2|15447.6|15446.6|707
1721814000000|2024-07-24 09:40:00|15458.8|15456.3|15464.4|15463.4|15465.9|15464.4|15429.5|15425.7|1544
1721814300000|2024-07-24 09:45:00|15464.1|15463.1|15464.1|15462.6|15471.3|15470.3|15461|15458.8|557
1721814600000|2024-07-24 09:50:00|15464.2|15463.7|15470.3|15469.3|15471.7|15471|15460.5|15458.8|425
1721814900000|2024-07-24 09:55:00|15470.4|15469.4|15478.2|15477.2|15479.6|15478.9|15470.1|15469.1|416
1721815200000|2024-07-24 10:00:00|15478.4|15477.4|15473|15472.3|15478.8|15477.8|15469.9|15469.2|319
1721815500000|2024-07-24 10:05:00|15473.1|15472.4|15472.4|15471.7|15477.7|15477|15471.4|15470.7|227
1721815800000|2024-07-24 10:10:00|15472.9|15472.2|15482.1|15481.4|15484.6|15483.9|15469.7|15469|260
1721816100000|2024-07-24 10:15:00|15482.7|15482|15477.2|15476.2|15483.5|15482.7|15476.9|15475.9|228
1721816400000|2024-07-24 10:20:00|15476.7|15475.7|15469.5|15468.8|15477.5|15476.5|15466.6|15465.9|348
1721816700000|2024-07-24 10:25:00|15468.3|15467.6|15466.1|15465.4|15472.7|15472|15465.6|15464.9|242
1721817000000|2024-07-24 10:30:00|15466.3|15465.6|15467.7|15467|15467.8|15467.1|15460.1|15458.5|223
1721817300000|2024-07-24 10:35:00|15467.4|15466.7|15456.1|15455.1|15467.6|15466.9|15455.6|15454.4|261
1721817600000|2024-07-24 10:40:00|15456.5|15455.8|15456.3|15455.3|15461|15459.7|15455.8|15455.1|231
1721817900000|2024-07-24 10:45:00|15456.6|15455|15453.9|15452.9|15458.2|15457.5|15452.1|15451.1|287
1721818200000|2024-07-24 10:50:00|15453.8|15452.8|15452.3|15451.3|15455|15454|15449.4|15448.7|280
1721818500000|2024-07-24 10:55:00|15452.4|15451.4|15456.9|15455.9|15457.3|15455.9|15450.6|15449.6|251
1721818800000|2024-07-24 11:00:00|15456.7|15455.7|15449.9|15449.2|15458.4|15457.4|15444.8|15443.8|243
1721819100000|2024-07-24 11:05:00|15450|15449.3|15454.3|15453.6|15454.7|15453.7|15449.9|15448.9|205
1721819400000|2024-07-24 11:10:00|15454.5|15453.5|15442.7|15441.7|15458.2|15457.5|15441.5|15440.5|238
1721819700000|2024-07-24 11:15:00|15442.4|15441.4|15446.3|15445.6|15446.3|15445.6|15441|15440|187
1721820000000|2024-07-24 11:20:00|15446.4|15445.7|15447|15446|15448.3|15447.3|15442.9|15441.5|193
1721820300000|2024-07-24 11:25:00|15447.1|15446.1|15446.3|15445.3|15449.2|15448.5|15445.8|15444.8|170
1721820600000|2024-07-24 11:30:00|15446.5|15445.5|15445.3|15444.3|15447.6|15446.6|15442.9|15441.9|199
1721820900000|2024-07-24 11:35:00|15445.6|15444.6|15431.4|15430.4|15448|15447|15429.7|15428.7|379
1721821200000|2024-07-24 11:40:00|15431.3|15430.3|15419.9|15417.9|15437.1|15435.8|15419.4|15417.8|424
1721821500000|2024-07-24 11:45:00|15419.8|15418|15418.3|15417.3|15424.5|15423.4|15406.2|15405.5|737
1721821800000|2024-07-24 11:50:00|15418.4|15417.4|15422.9|15421.9|15425.3|15423.9|15411.6|15410.6|455
1721822100000|2024-07-24 11:55:00|15422.6|15421.6|15420.1|15418.4|15424.1|15423|15414.3|15412.6|460
1721822400000|2024-07-24 12:00:00|15420|15418.7|15413.3|15412.3|15422.4|15421.4|15410.8|15409.4|609
1721822700000|2024-07-24 12:05:00|15413.4|15412.4|15415.9|15414.9|15420.4|15419.4|15411.1|15409.7|654
1721823000000|2024-07-24 12:10:00|15415.5|15414.5|15410.5|15409.5|15423.2|15421.9|15409.9|15408.9|581
1721823300000|2024-07-24 12:15:00|15410.6|15409.6|15395.7|15394.7|15412.7|15411.7|15392.8|15391.8|1210
1721823600000|2024-07-24 12:20:00|15394.5|15392.9|15392.3|15391.3|15402|15400.9|15390.7|15389.7|796
1721823900000|2024-07-24 12:25:00|15392.4|15391.4|15396.9|15395.1|15403.2|15402.5|15392.4|15391.4|578
1721824200000|2024-07-24 12:30:00|15396.5|15394.8|15399.2|15398.5|15405.9|15404.3|15396.3|15394.7|580
1721824500000|2024-07-24 12:35:00|15399.4|15398.7|15397.6|15396.9|15400.4|15399.4|15388.6|15387.3|788
1721824800000|2024-07-24 12:40:00|15397.5|15396.8|15398.1|15397.1|15408.2|15407.2|15395.7|15394.7|694
1721825100000|2024-07-24 12:45:00|15398.2|15397.2|15397|15396|15399|15397.6|15390.6|15389.6|722
1721825400000|2024-07-24 12:50:00|15396.8|15395.8|15385.2|15383.4|15400|15399|15384.5|15382.9|718
1721825700000|2024-07-24 12:55:00|15385.3|15383.6|15381.8|15380.2|15385.3|15383.6|15376.5|15375.4|822
1721826000000|2024-07-24 13:00:00|15381.9|15380.3|15385.2|15384.5|15391.7|15391|15379.5|15378.5|769
1721826300000|2024-07-24 13:05:00|15385.4|15384.7|15380.6|15379.6|15389|15388.3|15379.9|15379.2|561
1721826600000|2024-07-24 13:10:00|15380.3|15379.3|15394|15392.2|15394.3|15392.5|15378.8|15377.8|655
1721826900000|2024-07-24 13:15:00|15394.2|15392.3|15394.9|15394.2|15400.2|15399.5|15389.9|15389.2|534
1721827200000|2024-07-24 13:20:00|15394.7|15394|15397.8|15396.8|15398.4|15397.7|15390.9|15389.4|491
1721827500000|2024-07-24 13:25:00|15398.1|15397.1|15388.1|15387.4|15398.6|15397.9|15385.7|15384.8|520
1721827800000|2024-07-24 13:30:00|15388.3|15387.6|15369.6|15368.6|15390.9|15389.9|15368.1|15366.8|891
1721828100000|2024-07-24 13:35:00|15369.7|15368.7|15364.2|15363.2|15373.3|15372.6|15353.4|15352.4|1227
1721828400000|2024-07-24 13:40:00|15364.3|15363.3|15365.1|15359.1|15368.2|15366.9|15357.9|15356.4|776
1721828700000|2024-07-24 13:45:00|15365|15359|15340.2|15339.2|15378.1|15376|15337.7|15336.5|1665
1721829000000|2024-07-24 13:50:00|15340|15339|15347.8|15346.8|15350.1|15349.1|15334.9|15333.9|1242
1721829300000|2024-07-24 13:55:00|15347.9|15346.9|15345.2|15342.2|15356.5|15355.8|15340|15337.5|953
1721829600000|2024-07-24 14:00:00|15345.3|15342.1|15328.5|15327.5|15352.2|15350.2|15327|15326|1413
1721829900000|2024-07-24 14:05:00|15328|15327|15334.9|15333.9|15334.9|15333.9|15313.5|15311.9|1538
1721830200000|2024-07-24 14:10:00|15335|15334|15354.8|15353.8|15356.1|15355.1|15329.8|15327.6|1449
1721830500000|2024-07-24 14:15:00|15355|15354|15349.5|15348.5|15359|15358|15342.8|15341.8|1102
1721830800000|2024-07-24 14:20:00|15349.2|15348.2|15354.6|15353.6|15359|15358|15345.9|15344.9|998
1721831100000|2024-07-24 14:25:00|15354.2|15353.2|15342.6|15341.6|15356.7|15355.5|15339.9|15338.9|1024
1721831400000|2024-07-24 14:30:00|15342.8|15341.8|15357.4|15355.8|15358.1|15356.8|15341|15340|1205
1721831700000|2024-07-24 14:35:00|15357.1|15356.1|15346.7|15345.7|15360.5|15358.7|15342.5|15341.5|937
1721832000000|2024-07-24 14:40:00|15346.1|15345.1|15343.7|15342.1|15346.1|15345.1|15336.1|15335.1|719
1721832300000|2024-07-24 14:45:00|15344.5|15342.9|15332.8|15331.8|15346.2|15345.2|15332.2|15331.2|905
1721832600000|2024-07-24 14:50:00|15332.7|15331.7|15311.4|15310.4|15334.5|15333.5|15311|15310|1533
1721832900000|2024-07-24 14:55:00|15311.6|15310.6|15327.9|15326.9|15331.8|15330.8|15311.3|15310.3|1316
1721833200000|2024-07-24 15:00:00|15327.5|15326.5|15341.2|15340.2|15342.3|15341.6|15326.8|15325.8|831
1721833500000|2024-07-24 15:05:00|15341.3|15339.7|15337.1|15336.4|15348.2|15347.2|15334.3|15333.4|634
1721833800000|2024-07-24 15:10:00|15337.4|15336.7|15346.8|15345.8|15349.9|15348.9|15336.9|15336.2|593
1721834100000|2024-07-24 15:15:00|15347|15346|15333.1|15332.1|15347.1|15346.1|15332.8|15331.8|573
1721834400000|2024-07-24 15:20:00|15333.3|15332.3|15336.6|15335.9|15341.1|15340.1|15331|15330.3|621
1721834700000|2024-07-24 15:25:00|15336.5|15335.8|15335.1|15334.1|15337.4|15336.4|15328|15327.3|599
1721835000000|2024-07-24 15:30:00|15335|15334|15345.8|15344.8|15346|15344.9|15331.8|15330.8|648
1721835300000|2024-07-24 15:35:00|15346.1|15345.4|15342.9|15341.9|15350|15349|15337.7|15336.9|586
1721835600000|2024-07-24 15:40:00|15342.8|15341.8|15344.3|15343.3|15348.1|15347.1|15340.5|15339.4|461
1721835900000|2024-07-24 15:45:00|15344.9|15343.9|15341.3|15340.6|15346.5|15345.8|15340.1|15339.1|315
1721836200000|2024-07-24 15:50:00|15341.5|15340.8|15346.6|15345.6|15350.5|15349.7|15340.7|15340|361
1721836500000|2024-07-24 15:55:00|15346.4|15345.7|15338.7|15338|15346.4|15345.7|15338.5|15337.3|425
1721836800000|2024-07-24 16:00:00|15338.8|15338.1|15343.3|15342.3|15346.1|15345.4|15338.8|15338.1|419
1721837100000|2024-07-24 16:05:00|15343.2|15342.2|15342.3|15341.6|15344.9|15343.9|15339.1|15338.4|345
1721837400000|2024-07-24 16:10:00|15342.2|15341.5|15345.4|15344.4|15353|15352.2|15340.3|15339.6|343
1721837700000|2024-07-24 16:15:00|15344.9|15343.9|15342.3|15341.3|15345.7|15345|15339.9|15339|290
1721838000000|2024-07-24 16:20:00|15342.2|15341.2|15343|15342.3|15343|15342.3|15334.7|15334|253
1721838300000|2024-07-24 16:25:00|15343.2|15342.2|15353.5|15352.8|15355.3|15354.6|15343.2|15342.2|433
1721838600000|2024-07-24 16:30:00|15353.6|15352.9|15353.7|15353|15354.7|15353.9|15351|15350.3|192
1721838900000|2024-07-24 16:35:00|15353.8|15353.1|15355.3|15354.3|15356.4|15355.5|15347.6|15346.6|249
1721839200000|2024-07-24 16:40:00|15355.4|15354.4|15350.2|15349.2|15359.8|15358.2|15347.5|15346.5|418
1721839500000|2024-07-24 16:45:00|15350|15348.5|15353.6|15352.6|15356.3|15355.6|15349.5|15348.3|354
1721839800000|2024-07-24 16:50:00|15353.3|15352.3|15349.6|15348.6|15355.3|15354.3|15348.2|15347.2|313
1721840100000|2024-07-24 16:55:00|15349.5|15348.5|15347.7|15346.7|15350.7|15349.7|15346.5|15345.5|184
1721840400000|2024-07-24 17:00:00|15347.8|15346.8|15353.9|15353.2|15356.2|15355.2|15345.2|15344.5|533
1721840700000|2024-07-24 17:05:00|15353.8|15353.1|15366.5|15365.5|15368|15367|15353|15352.3|536
1721841000000|2024-07-24 17:10:00|15366.4|15365.4|15365|15364.3|15367.4|15366.4|15363.9|15363|321
1721841300000|2024-07-24 17:15:00|15364.8|15364.1|15367.7|15367|15369.8|15369.1|15364.4|15363.7|219
1721841600000|2024-07-24 17:20:00|15367.6|15366.9|15367.5|15366.8|15370.7|15370|15366.5|15365.8|241
1721841900000|2024-07-24 17:25:00|15367.3|15366.6|15370.2|15369.5|15372.3|15371.6|15366.5|15365.8|209
1721842200000|2024-07-24 17:30:00|15370.1|15369.4|15366.3|15365.3|15371.1|15370.4|15365|15364|260
1721842500000|2024-07-24 17:35:00|15366.5|15365.5|15371.4|15370.7|15372.5|15371.8|15366.4|15365.4|250
1721842800000|2024-07-24 17:40:00|15371.3|15370.6|15374.9|15373.9|15375.9|15375.2|15370|15369.3|195
1721843100000|2024-07-24 17:45:00|15375.1|15374.1|15377.5|15376.8|15380|15379.1|15373.9|15373.2|144
1721843400000|2024-07-24 17:50:00|15377.4|15376.7|15378.7|15378|15379.8|15378.9|15377.3|15376.6|82
1721843700000|2024-07-24 17:55:00|15378.9|15378.2|15383.3|15382.3|15386.1|15385.4|15378.9|15378.2|304
1721844000000|2024-07-24 18:00:00|15383.5|15382.5|15386.2|15385.2|15392.6|15391.9|15381.1|15380.4|358
1721844300000|2024-07-24 18:05:00|15386.3|15385.3|15385.3|15384.6|15388.2|15387.2|15383.4|15382.4|260
1721844600000|2024-07-24 18:10:00|15385.2|15384.5|15389.2|15388.2|15389.6|15388.6|15382.5|15381.8|232
1721844900000|2024-07-24 18:15:00|15389.1|15388.1|15391.3|15390.6|15394.9|15394.2|15389|15388|253
1721845200000|2024-07-24 18:20:00|15391.5|15390.5|15391|15390.3|15393.8|15392.8|15389.9|15389.2|196
1721845500000|2024-07-24 18:25:00|15390.9|15390.2|15393.3|15392.3|15396.3|15395|15390.9|15390.2|244
1721845800000|2024-07-24 18:30:00|15392.9|15391.9|15395.1|15394.1|15395.8|15394.2|15389.3|15388.3|211
1721846100000|2024-07-24 18:35:00|15395.4|15394.4|15395.8|15394.8|15398.6|15397.5|15394.2|15393.2|154
1721846400000|2024-07-24 18:40:00|15396|15395|15402.8|15402.1|15403.7|15403|15396|15395|244
1721846700000|2024-07-24 18:45:00|15403.1|15402.4|15407.6|15406.1|15408.1|15407.1|15403.1|15402.2|223
1721847000000|2024-07-24 18:50:00|15407.5|15406|15401.6|15400.6|15407.6|15406.4|15401|15400|190
1721847300000|2024-07-24 18:55:00|15401.8|15400.8|15401|15400|15403.9|15402.9|15400.5|15399.5|187
1721847600000|2024-07-24 19:00:00|15400.9|15399.9|15409.5|15408.5|15410.3|15409.3|15400.9|15399.9|279
1721847900000|2024-07-24 19:05:00|15409.2|15408.2|15400.2|15399.2|15410.1|15409.1|15400.2|15398.7|173
1721848200000|2024-07-24 19:10:00|15400.4|15399.4|15404.2|15403.2|15404.2|15403.2|15400.4|15399.4|132
1721848500000|2024-07-24 19:15:00|15404.3|15403.3|15399.5|15398.5|15404.9|15403.9|15398.9|15397.9|123
1721848800000|2024-07-24 19:20:00|15399.1|15398.1|15397|15396|15399.5|15398.5|15393.6|15392.6|185
1721849100000|2024-07-24 19:25:00|15397.1|15396.1|15394.7|15393.7|15397.1|15396.1|15393.5|15392.5|115
1721849400000|2024-07-24 19:30:00|15394.8|15393.8|15392|15391|15395.6|15394.6|15391.8|15390.8|129
1721849700000|2024-07-24 19:35:00|15392.1|15391.1|15390.8|15389.8|15393.2|15392.1|15388.8|15387.2|157
1721850000000|2024-07-24 19:40:00|15391.3|15390.3|15392.2|15391.2|15395.3|15394.3|15391.3|15390.3|115
1721850300000|2024-07-24 19:45:00|15392|15391|15395.2|15394.2|15395.4|15394.4|15391.3|15390.3|118
1721850600000|2024-07-24 19:50:00|15395.3|15394.3|15396.2|15395.2|15397.8|15396.8|15395|15394|108
1721850900000|2024-07-24 19:55:00|15396.4|15395.4|15402.9|15401.2|15402.9|15401.3|15396.1|15395.1|146
1721851200000|2024-07-24 20:00:00|15402.8|15401.3|15398.3|15397.3|15402.8|15401.3|15398|15397|98
1721851500000|2024-07-24 20:05:00|15397.4|15396.4|15399.5|15398.8|15399.8|15399|15396.7|15395.7|86
1721851800000|2024-07-24 20:10:00|15399.6|15398.9|15400.2|15399.2|15400.4|15399.4|15398.4|15397.3|47
1721852100000|2024-07-24 20:15:00|15400.3|15399.3|15399.3|15398.3|15400.3|15399.3|15397.7|15396.5|50
1721852400000|2024-07-24 20:20:00|15399.6|15398|15399.4|15398.4|15399.8|15398.8|15398.3|15397.3|43
1721852700000|2024-07-24 20:25:00|15399.6|15398.6|15399.4|15398.4|15401|15399.9|15398.5|15397.5|74
1721853000000|2024-07-24 20:30:00|15399.7|15398|15400|15399|15401.7|15400.3|15399.4|15398|78
1721853300000|2024-07-24 20:35:00|15399.4|15398.4|15398.3|15397.3|15400.6|15399.4|15398.3|15397.3|53
1721853600000|2024-07-24 20:40:00|15398.7|15397|15398.1|15397.1|15399.5|15398.5|15396.9|15396|57
1721853900000|2024-07-24 20:45:00|15397.7|15396.7|15396.7|15395.7|15397.7|15396.7|15396.6|15395.6|40
1721854200000|2024-07-24 20:50:00|15396.6|15395.6|15395.7|15394.2|15397.7|15396.7|15394.3|15393.3|66
1721854500000|2024-07-24 20:55:00|15396.2|15393.7|15391.9|15384.9|15396.3|15393.7|15388.4|15382.3|129
1721854800000|2024-07-24 21:00:00|15391.4|15384.4|15392|15385|15392.1|15385.1|15391.4|15384.4|10
1721855100000|2024-07-24 21:05:00|15392.9|15385.9|15393.8|15386.8|15394|15387|15392.3|15385.3|27
1721855400000|2024-07-24 21:10:00|15394|15387|15392.6|15385.6|15394|15387|15392.6|15385.6|15
1721855700000|2024-07-24 21:15:00|15392.5|15385.5|15389.4|15382.9|15392.5|15385.5|15389.4|15382.7|18
1721856000000|2024-07-24 21:20:00|15389.3|15383|15385.8|15379.4|15389.3|15383|15385.7|15379.4|18
1721856300000|2024-07-24 21:25:00|15385.9|15379.9|15385.7|15379.3|15386.9|15379.9|15385.6|15378.9|40
1721856600000|2024-07-24 21:30:00|15385.6|15379.4|15386|15380.4|15387.1|15380.8|15383|15377.1|49
1721856900000|2024-07-24 21:35:00|15386.2|15380.3|15385.6|15379|15387.3|15381.2|15385.5|15378.9|26
1721857200000|2024-07-24 21:40:00|15385.8|15378.9|15373.5|15366.5|15385.9|15378.9|15358.6|15351.6|57
1721857500000|2024-07-24 21:45:00|15373.1|15366.1|15377.2|15370.2|15377.2|15370.2|15372.2|15365.2|40
1721857800000|2024-07-24 21:50:00|15375.9|15368.9|15373.8|15366.8|15377.6|15370.6|15370.2|15363.2|44
1721858100000|2024-07-24 21:55:00|15374.4|15367.4|15383|15376|15385.1|15378.1|15374.4|15367.4|37
1721858400000|2024-07-24 22:00:00|15382.2|15375.2|15374.1|15369.2|15382.2|15375.2|15371.3|15364.4|221
1721858700000|2024-07-24 22:05:00|15373.6|15369.7|15359|15357|15373.7|15370.8|15356.9|15354.9|171
1721859000000|2024-07-24 22:10:00|15359.8|15357.9|15373.2|15372.2|15373.2|15372.2|15359.7|15357.7|170
1721859300000|2024-07-24 22:15:00|15373.3|15372.3|15375.8|15374.8|15379.8|15378.7|15372.2|15371.2|279
1721859600000|2024-07-24 22:20:00|15375.7|15374.7|15375|15374|15376.7|15375.7|15373.3|15372.3|173
1721859900000|2024-07-24 22:25:00|15374.9|15373.9|15373.2|15372.2|15378.1|15377.1|15371.8|15370.6|198
1721860200000|2024-07-24 22:30:00|15373.4|15372.4|15370.4|15369.4|15374.9|15373.9|15368.4|15367.4|176
1721860500000|2024-07-24 22:35:00|15370.3|15369.3|15369.8|15368.8|15373.9|15372.9|15367.6|15366.6|196
1721860800000|2024-07-24 22:40:00|15369.9|15368.9|15371.1|15370.1|15372.7|15371.7|15369.5|15368.4|153
1721861100000|2024-07-24 22:45:00|15370.9|15369.9|15365.5|15364.5|15370.9|15369.9|15358.7|15357.7|339
1721861400000|2024-07-24 22:50:00|15365.2|15364.2|15364.9|15364.2|15367.1|15366.1|15363.5|15362.7|207
1721861700000|2024-07-24 22:55:00|15365.1|15364.4|15359.9|15359.2|15366.3|15365.3|15358.6|15357.9|174
1721862000000|2024-07-24 23:00:00|15359.3|15358.6|15364.7|15363.7|15371.5|15370.5|15359.1|15358.4|279
1721862300000|2024-07-24 23:05:00|15365.1|15364.1|15367.6|15366.6|15371.6|15370.6|15364.7|15363.7|225
1721862600000|2024-07-24 23:10:00|15367.8|15366.8|15374.9|15373.9|15377.3|15376.3|15367.8|15366.8|206
1721862900000|2024-07-24 23:15:00|15375|15374|15374.1|15373.1|15377.6|15376.6|15373.5|15372.5|154
1721863200000|2024-07-24 23:20:00|15373.9|15372.9|15368.3|15367.3|15374.2|15373.2|15363.3|15362.3|319
1721863500000|2024-07-24 23:25:00|15368.6|15367.6|15373.5|15372.5|15374.7|15373.7|15368|15367|189
1721863800000|2024-07-24 23:30:00|15373.7|15372.7|15375.1|15374.1|15376|15375|15370.1|15369.1|214
1721864100000|2024-07-24 23:35:00|15374.9|15373.9|15382.9|15381.9|15384.9|15383.5|15372|15371|204
1721864400000|2024-07-24 23:40:00|15383.1|15381.6|15386.7|15386|15387.5|15386.5|15380.7|15379.7|228
1721864700000|2024-07-24 23:45:00|15386|15385.3|15383.7|15382.7|15386.8|15385.9|15374.5|15373|433
1721865000000|2024-07-24 23:50:00|15383.8|15382.8|15386.8|15385.8|15387|15386|15377.3|15376.3|418
1721865300000|2024-07-24 23:55:00|15386.9|15385.9|15392.7|15391.2|15396|15394.9|15383|15382|746
1721865600000|2024-07-25 00:00:00|15392.4|15391.4|15385.9|15384.9|15397.5|15396.5|15383.1|15382.4|940
1721865900000|2024-07-25 00:05:00|15386|15385|15384.3|15383.3|15392.2|15391.3|15383.9|15382.9|417
1721866200000|2024-07-25 00:10:00|15384.4|15383.4|15381.5|15380.5|15384.4|15383.4|15373.2|15372.2|446
1721866500000|2024-07-25 00:15:00|15381.6|15380.6|15374.7|15374|15382.7|15381.7|15374.7|15374|329
1721866800000|2024-07-25 00:20:00|15374.6|15373.9|15377.1|15376.4|15380.8|15379.8|15373.8|15372.7|409
1721867100000|2024-07-25 00:25:00|15377.3|15376.3|15354.8|15353.8|15379.3|15378.3|15352.4|15351.1|837
1721867400000|2024-07-25 00:30:00|15354.7|15353.7|15325.1|15323.3|15355.1|15353.8|15301|15298.8|2381
1721867700000|2024-07-25 00:35:00|15324.8|15323|15310.5|15308|15328.7|15327.4|15287.8|15282.7|1984
1721868000000|2024-07-25 00:40:00|15310.6|15308.1|15308.5|15306.3|15315.8|15313.4|15300.8|15298.7|1644
1721868300000|2024-07-25 00:45:00|15308.6|15306.4|15299.9|15298.9|15321|15318.8|15286.1|15281.4|1559
1721868600000|2024-07-25 00:50:00|15301.9|15300.4|15327|15322.1|15327|15322.1|15298.1|15296.5|1762
1721868900000|2024-07-25 00:55:00|15327.5|15323.2|15325.1|15324.1|15341.5|15338.7|15321.3|15318.4|1117
1721869200000|2024-07-25 01:00:00|15325.6|15324.6|15326.2|15324.6|15335.3|15334.3|15322.8|15321.8|735
1721869500000|2024-07-25 01:05:00|15326|15325|15316.1|15314.5|15330.3|15328.8|15312.4|15310.7|698
1721869800000|2024-07-25 01:10:00|15316|15315|15316|15315|15323.4|15322.4|15310.5|15309|649
1721870100000|2024-07-25 01:15:00|15316.1|15315.1|15310.2|15309.2|15318.8|15317.2|15309.4|15308.4|472
1721870400000|2024-07-25 01:20:00|15311.2|15310.2|15303.6|15302.6|15314.1|15313.1|15296.8|15295|771
1721870700000|2024-07-25 01:25:00|15303.5|15302.5|15292.1|15290.6|15307.9|15306.9|15287.5|15286|777
1721871000000|2024-07-25 01:30:00|15292|15290.3|15268.7|15267.2|15296.9|15295.3|15265.6|15263.9|1341
1721871300000|2024-07-25 01:35:00|15269.5|15267.9|15289|15288|15292.5|15291.3|15269.5|15267.9|1017
1721871600000|2024-07-25 01:40:00|15289.3|15288.3|15270.4|15269.4|15289.3|15288.3|15269.2|15268.2|807
1721871900000|2024-07-25 01:45:00|15270.5|15269.5|15282.8|15281.8|15285.4|15283.8|15268.5|15266.4|832
1721872200000|2024-07-25 01:50:00|15282.7|15281.7|15294.7|15293.1|15299.2|15297.8|15277.8|15276.5|702
1721872500000|2024-07-25 01:55:00|15295.3|15293.7|15287|15285.2|15296|15294.6|15286.6|15285|593
1721872800000|2024-07-25 02:00:00|15287.1|15285.3|15280.7|15279.7|15287.1|15285.3|15274.8|15273.7|547
1721873100000|2024-07-25 02:05:00|15281|15279.4|15284|15282.4|15285.2|15284.2|15277.4|15276.1|415
1721873400000|2024-07-25 02:10:00|15283.6|15282.6|15268.8|15267.8|15287.6|15285.8|15266.5|15265.8|569
1721873700000|2024-07-25 02:15:00|15268.7|15267.7|15276.6|15275.9|15279.2|15277.6|15264.7|15264|502
1721874000000|2024-07-25 02:20:00|15276.7|15276|15284.3|15283.3|15287.2|15286.2|15276.7|15276|379
1721874300000|2024-07-25 02:25:00|15284|15283|15285.8|15284.3|15286.5|15284.9|15280.3|15279.3|332
1721874600000|2024-07-25 02:30:00|15285.9|15284.6|15283.6|15282.6|15296.1|15295.1|15278.4|15277.4|488
1721874900000|2024-07-25 02:35:00|15282.9|15281.9|15279|15278|15285.1|15284.1|15278.2|15277.2|295
1721875200000|2024-07-25 02:40:00|15276.5|15275.5|15275.6|15274.6|15280.7|15279.9|15275|15273.7|357
1721875500000|2024-07-25 02:45:00|15274.8|15273.8|15259.5|15258.5|15281.6|15280.9|15255.7|15252.3|691
1721875800000|2024-07-25 02:50:00|15259.1|15258.1|15257.7|15256.7|15268|15266.5|15253.7|15251.7|720
1721876100000|2024-07-25 02:55:00|15257.8|15256.8|15264.6|15263.6|15264.9|15263.9|15252.4|15250.9|535
1721876400000|2024-07-25 03:00:00|15264.5|15263.5|15261.6|15260.6|15264.5|15263.5|15256.1|15254.5|507
1721876700000|2024-07-25 03:05:00|15261.5|15260.5|15243.9|15242.9|15263.6|15262.6|15243.1|15241.2|930
1721877000000|2024-07-25 03:10:00|15244.7|15243.1|15233.8|15232.8|15254.2|15252.9|15233|15231.2|944
1721877300000|2024-07-25 03:15:00|15233.4|15232.4|15228.5|15227.5|15240|15238.1|15226|15223.8|940
1721877600000|2024-07-25 03:20:00|15228.3|15227.3|15227.7|15226.7|15235.3|15234.5|15223.5|15222.4|657
1721877900000|2024-07-25 03:25:00|15227.4|15226.4|15228.2|15227.2|15235.2|15234.5|15224.4|15223.4|531
1721878200000|2024-07-25 03:30:00|15228.4|15226.9|15235.4|15234.4|15239.8|15238.6|15225.9|15224.9|722
1721878500000|2024-07-25 03:35:00|15235.3|15234.3|15235.3|15234.6|15238.4|15237.1|15230.3|15229.6|393
1721878800000|2024-07-25 03:40:00|15234.6|15233.9|15236.4|15235.7|15239.8|15238.8|15232.6|15231.6|246
1721879100000|2024-07-25 03:45:00|15236.8|15236.1|15242.7|15241.7|15247.7|15247|15236.4|15235.7|403
1721879400000|2024-07-25 03:50:00|15243.1|15242.1|15243.3|15242.6|15251.1|15250.1|15242.6|15241.6|324
1721879700000|2024-07-25 03:55:00|15243.4|15242.7|15232.3|15231.6|15245.9|15245|15230.5|15229.8|359
1721880000000|2024-07-25 04:00:00|15232.4|15231.4|15238.4|15237.7|15243.4|15242.6|15232|15231|383
1721880300000|2024-07-25 04:05:00|15238.2|15237.5|15240.9|15240.2|15247.1|15246.4|15238|15237.3|277
1721880600000|2024-07-25 04:10:00|15241|15240.3|15239.6|15238.6|15248.2|15247.3|15237.5|15236.8|341
1721880900000|2024-07-25 04:15:00|15239.8|15238.8|15242.8|15242.1|15243|15242.3|15235.5|15234.8|327
1721881200000|2024-07-25 04:20:00|15242.7|15242|15240.5|15239.8|15246|15245.3|15240.2|15239.5|200
1721881500000|2024-07-25 04:25:00|15241.1|15240.4|15245.4|15244.4|15245.8|15244.8|15235.6|15234.9|309
1721881800000|2024-07-25 04:30:00|15245.7|15244.7|15241.9|15240.9|15251.7|15250.7|15238.6|15237.6|466
1721882100000|2024-07-25 04:35:00|15242|15240.5|15245.6|15244.6|15254.5|15253.5|15241.5|15240.2|469
1721882400000|2024-07-25 04:40:00|15245.5|15244.5|15249.2|15248.2|15252.4|15251.4|15245.2|15244.2|323
1721882700000|2024-07-25 04:45:00|15249.3|15248.3|15253.2|15252.2|15255.1|15253.9|15248.8|15247.8|275
1721883000000|2024-07-25 04:50:00|15253.5|15252.5|15258|15257.3|15261.7|15260.9|15253.5|15252.5|257
1721883300000|2024-07-25 04:55:00|15258.2|15257.2|15262.7|15261.7|15266.1|15265.1|15257.8|15256.9|272
1721883600000|2024-07-25 05:00:00|15262.9|15261.4|15266.8|15265.8|15267.9|15266.9|15259|15258|335
1721883900000|2024-07-25 05:05:00|15266.7|15265.7|15272.1|15271.1|15275.2|15274.5|15266.7|15265.7|435
1721884200000|2024-07-25 05:10:00|15272.2|15271.2|15277.9|15276.9|15286.5|15285|15272.1|15271.1|475
1721884500000|2024-07-25 05:15:00|15278|15277|15289.2|15288.2|15291.8|15290.8|15276|15274.7|379
1721884800000|2024-07-25 05:20:00|15289.3|15288.3|15286|15285.3|15298.3|15296.9|15286|15285.3|422
1721885100000|2024-07-25 05:25:00|15286.4|15284.9|15284.4|15283.7|15292.8|15292|15281.7|15281|325
1721885400000|2024-07-25 05:30:00|15284.5|15283.8|15279|15278|15291.8|15290.8|15277.7|15276.7|447
1721885700000|2024-07-25 05:35:00|15279.1|15278.1|15280.5|15279.5|15284.4|15283.4|15274.7|15273.6|490
1721886000000|2024-07-25 05:40:00|15281|15280|15266.4|15265.4|15281.8|15280.8|15266.3|15264.5|617
1721886300000|2024-07-25 05:45:00|15266.3|15265.3|15267.2|15266.2|15270.5|15269.3|15261.5|15260.5|489
1721886600000|2024-07-25 05:50:00|15268.2|15267.2|15272.1|15271.1|15274.6|15273.6|15265.4|15264.4|430
1721886900000|2024-07-25 05:55:00|15271.4|15270.4|15274.8|15273.8|15277.7|15276.7|15267.9|15266.9|442
1721887200000|2024-07-25 06:00:00|15273.9|15272.9|15256.9|15255.9|15274.4|15273.7|15256.2|15255.2|794
1721887500000|2024-07-25 06:05:00|15257|15256|15261.4|15260.4|15268.1|15266.9|15255|15253.9|640
1721887800000|2024-07-25 06:10:00|15261.5|15260.5|15274.3|15273.3|15278.3|15277.6|15261.5|15260.5|596
1721888100000|2024-07-25 06:15:00|15274.4|15273.4|15282.6|15281.9|15287.2|15286.2|15274.1|15273.1|675
1721888400000|2024-07-25 06:20:00|15282.7|15282|15277.5|15276.5|15285.3|15284.3|15270.2|15269.5|629
1721888700000|2024-07-25 06:25:00|15277.9|15276.9|15283.6|15282.9|15287.4|15286.4|15275.7|15274.7|642
1721889000000|2024-07-25 06:30:00|15283.5|15282.8|15266.7|15266|15283.5|15282.8|15265.8|15265.1|850
1721889300000|2024-07-25 06:35:00|15267.5|15266.8|15264.5|15263.8|15268.6|15267.6|15259.7|15258.7|701
1721889600000|2024-07-25 06:40:00|15264.3|15263.6|15273.4|15272.7|15274.9|15274.2|15261.7|15261|653
1721889900000|2024-07-25 06:45:00|15273.3|15272.6|15263.9|15262.9|15275|15274.3|15259.8|15258.8|511
1721890200000|2024-07-25 06:50:00|15263.8|15262.8|15282.1|15281.1|15283.8|15282.8|15262.1|15261.4|615
1721890500000|2024-07-25 06:55:00|15282|15281|15285.5|15284.5|15287|15286|15275.1|15274.4|602
1721890800000|2024-07-25 07:00:00|15285.6|15284.6|15270.7|15269.7|15294.2|15292.7|15268.9|15267.9|990
1721891100000|2024-07-25 07:05:00|15270.5|15269.5|15277.4|15276.4|15281.4|15280.4|15268.9|15268.2|592
1721891400000|2024-07-25 07:10:00|15277.3|15276.3|15272.8|15271.8|15279.3|15278.6|15265.8|15265|747
1721891700000|2024-07-25 07:15:00|15272.7|15271.7|15256.7|15256|15272.7|15271.7|15253.5|15252.5|684
1721892000000|2024-07-25 07:20:00|15256.9|15255.9|15227.3|15226.3|15259.1|15258.1|15222.6|15220.6|1620
1721892300000|2024-07-25 07:25:00|15227.4|15226.4|15233.1|15232.1|15240|15238.4|15219.5|15218.5|1093
1721892600000|2024-07-25 07:30:00|15233.3|15232.3|15224.2|15223.2|15241.4|15239.9|15222.3|15220.9|926
1721892900000|2024-07-25 07:35:00|15224.3|15223.3|15222.1|15221.1|15235.2|15234.1|15222.1|15221.1|928
1721893200000|2024-07-25 07:40:00|15221.9|15220.9|15213.9|15211.8|15231|15230|15213.6|15211.8|1052
1721893500000|2024-07-25 07:45:00|15213.8|15211.9|15222|15221.3|15232|15231|15209.3|15208.3|944
1721893800000|2024-07-25 07:50:00|15222.4|15221.7|15208.6|15206.9|15225.4|15224.7|15206.3|15204.7|895
1721894100000|2024-07-25 07:55:00|15208.8|15207|15220.6|15219|15221.5|15220.5|15208.8|15207|613
1721894400000|2024-07-25 08:00:00|15220.7|15219.1|15212.3|15211.3|15231.2|15230.2|15209.8|15209.1|844
1721894700000|2024-07-25 08:05:00|15212.4|15211.4|15206.3|15205.6|15221.5|15220.5|15205|15204.3|912
1721895000000|2024-07-25 08:10:00|15206.5|15205.8|15207.9|15206.9|15216.5|15215.1|15203|15202|704
1721895300000|2024-07-25 08:15:00|15208|15207|15201.6|15200.6|15211.4|15210.4|15200.4|15199.1|731
1721895600000|2024-07-25 08:20:00|15201|15200|15207.4|15206.4|15209.6|15208.4|15194.7|15194|1164
1721895900000|2024-07-25 08:25:00|15207.5|15206.5|15236.2|15235.2|15238|15237|15206.7|15205.8|986
1721896200000|2024-07-25 08:30:00|15236.3|15235.3|15232.5|15231.5|15237.1|15236.4|15230.2|15228.9|702
1721896500000|2024-07-25 08:35:00|15232.7|15231.2|15240.6|15238.8|15243.4|15241.7|15225.6|15223.7|732
1721896800000|2024-07-25 08:40:00|15240.8|15239.1|15254|15253|15255.8|15253.8|15240.7|15239.1|759
1721897100000|2024-07-25 08:45:00|15254.1|15253.1|15249.4|15248.4|15254.3|15253.1|15241.6|15240.9|536
1721897400000|2024-07-25 08:50:00|15249.3|15248.3|15261.4|15260.4|15270.2|15269.2|15249.2|15248.2|866
1721897700000|2024-07-25 08:55:00|15261.5|15260.5|15271.2|15270.2|15276.1|15274.4|15257.8|15257.1|636
1721898000000|2024-07-25 09:00:00|15271.5|15270.5|15268.6|15267.6|15272.2|15271|15264.8|15263.4|533
1721898300000|2024-07-25 09:05:00|15268.7|15267.7|15272|15271|15273.4|15272.5|15261.7|15260.5|601
1721898600000|2024-07-25 09:10:00|15271.4|15270.4|15262.6|15261.9|15274.8|15273.8|15260.1|15259.1|646
1721898900000|2024-07-25 09:15:00|15262.1|15261.4|15258.2|15257.2|15264|15263|15255.2|15254.2|558
1721899200000|2024-07-25 09:20:00|15257.4|15256.4|15252.5|15251.5|15260.6|15259.9|15251.2|15250.3|599
1721899500000|2024-07-25 09:25:00|15252.6|15251.6|15243.1|15242.1|15253.7|15253|15241.7|15240.8|602
1721899800000|2024-07-25 09:30:00|15242.7|15241.7|15240.7|15240|15244.2|15243.5|15238.9|15237.6|422
1721900100000|2024-07-25 09:35:00|15240.6|15239.9|15233|15232|15240.7|15240|15232.7|15231.7|381
1721900400000|2024-07-25 09:40:00|15233.4|15232.4|15231.3|15230.6|15238.1|15237.4|15231.1|15230.4|349
1721900700000|2024-07-25 09:45:00|15231.1|15230.4|15238.9|15237.9|15239.4|15238.4|15225.6|15224.6|491
1721901000000|2024-07-25 09:50:00|15238.8|15237.8|15236.1|15235.4|15241.5|15240.5|15233.7|15233|303
1721901300000|2024-07-25 09:55:00|15236.3|15235.6|15231.6|15230.6|15237.8|15237.1|15228.7|15227.7|368
1721901600000|2024-07-25 10:00:00|15230.8|15229.8|15224.3|15223.3|15232.4|15231.4|15223.8|15222.2|492
1721901900000|2024-07-25 10:05:00|15224.2|15223.5|15224.7|15223.7|15227.7|15226.8|15222.3|15221.3|322
1721902200000|2024-07-25 10:10:00|15224.8|15223.8|15220.4|15219.4|15230.1|15229.1|15220.4|15219.3|325
1721902500000|2024-07-25 10:15:00|15220.5|15219.5|15215.4|15214.4|15222.2|15221.2|15210.7|15209.1|417
1721902800000|2024-07-25 10:20:00|15215.2|15214.5|15225.7|15224.7|15226.1|15225.1|15209.8|15208.8|347
1721903100000|2024-07-25 10:25:00|15225.3|15224.3|15233.9|15232.3|15234.8|15233.8|15225.3|15224.3|426
1721903400000|2024-07-25 10:30:00|15233.7|15232.2|15226.2|15225.5|15236.6|15235.6|15226.2|15225.5|350
1721903700000|2024-07-25 10:35:00|15225.8|15224.8|15216.9|15216.2|15225.9|15224.9|15213.1|15211.3|442
1721904000000|2024-07-25 10:40:00|15216.8|15216.1|15228|15227|15229.7|15228.7|15216.7|15215.5|306
1721904300000|2024-07-25 10:45:00|15228.1|15227.1|15223.2|15222.5|15229.7|15229|15219.4|15218.4|365
1721904600000|2024-07-25 10:50:00|15223.7|15223|15223.3|15222.6|15225|15224|15216.7|15215.7|375
1721904900000|2024-07-25 10:55:00|15223.5|15222.8|15221.8|15220.8|15224.2|15223.5|15217.9|15217.2|251
1721905200000|2024-07-25 11:00:00|15221.7|15220.7|15222.2|15221.5|15228.5|15227.8|15218|15217|371
1721905500000|2024-07-25 11:05:00|15222.1|15221.4|15237.7|15236.1|15240.9|15239.9|15219.8|15219.1|547
1721905800000|2024-07-25 11:10:00|15237.8|15236.2|15249.3|15248.3|15252.7|15251.7|15236.6|15235.6|613
1721906100000|2024-07-25 11:15:00|15249.2|15248.2|15255.9|15255.2|15256.9|15255.9|15246.2|15245.2|474
1721906400000|2024-07-25 11:20:00|15256.2|15255.5|15243.2|15242.2|15256.4|15255.7|15242.8|15241.8|293
1721906700000|2024-07-25 11:25:00|15243.5|15242.5|15243.9|15243.2|15248.2|15247.4|15240.3|15239.3|303
1721907000000|2024-07-25 11:30:00|15244|15243|15241.6|15240.9|15244.4|15243.4|15236|15235.3|394
1721907300000|2024-07-25 11:35:00|15241.9|15241.2|15246.5|15245.5|15247.3|15246.3|15241.9|15241.2|363
1721907600000|2024-07-25 11:40:00|15246.7|15245.7|15254.3|15253.6|15255.6|15254.9|15246.1|15245.1|443
1721907900000|2024-07-25 11:45:00|15254.4|15253.7|15261.7|15259.9|15261.7|15260.1|15252.5|15251.8|432
1721908200000|2024-07-25 11:50:00|15261.8|15259.8|15266.9|15265.9|15268|15266.7|15261.6|15259.7|437
1721908500000|2024-07-25 11:55:00|15267.1|15266.1|15273|15272|15274|15272.9|15265.8|15264.8|411
1721908800000|2024-07-25 12:00:00|15273.1|15272.1|15259.9|15258.9|15273.1|15272.1|15255.7|15254.7|654
1721909100000|2024-07-25 12:05:00|15260.2|15259.2|15263.7|15262.7|15267.2|15266.2|15257.8|15256.8|558
1721909400000|2024-07-25 12:10:00|15263.4|15262.4|15266.3|15265.3|15266.9|15265.6|15256.8|15255.8|732
1721909700000|2024-07-25 12:15:00|15266.4|15265.4|15266.5|15264.8|15270.2|15268.4|15263.2|15261.4|857
1721910000000|2024-07-25 12:20:00|15265.9|15264.9|15269.9|15268.9|15271.1|15269.8|15258.6|15257.6|791
1721910300000|2024-07-25 12:25:00|15270.2|15269.2|15287.8|15281.8|15289.2|15286.9|15263|15262.2|828
1721910600000|2024-07-25 12:30:00|15287.7|15281.7|15359.6|15358.1|15359.6|15358.1|15276.3|15270.3|2931
1721910900000|2024-07-25 12:35:00|15359.2|15357.7|15332.8|15331.2|15373.4|15372|15328.3|15327.3|1996
1721911200000|2024-07-25 12:40:00|15333.5|15332|15308.7|15307.1|15339.4|15337.9|15305.7|15304.3|1229
1721911500000|2024-07-25 12:45:00|15308.8|15307.2|15324.9|15323.9|15328.4|15326.9|15308.8|15307.2|1116
1721911800000|2024-07-25 12:50:00|15325|15324|15345|15344|15348.7|15347.7|15325|15324|1289
1721912100000|2024-07-25 12:55:00|15344.8|15343.8|15352.7|15351.7|15374.8|15373.2|15343.2|15342.2|1818
1721912400000|2024-07-25 13:00:00|15352.8|15351.8|15375.2|15374.2|15380.3|15378.6|15341.4|15340.4|1382
1721912700000|2024-07-25 13:05:00|15375.5|15374.5|15410.4|15409.4|15412.9|15411.3|15371.5|15370.5|2223
1721913000000|2024-07-25 13:10:00|15410.5|15409.5|15393.1|15392.1|15416.5|15415.5|15384.8|15382.6|1500
1721913300000|2024-07-25 13:15:00|15393.3|15392.3|15406.4|15404.8|15406.4|15404.9|15388|15387|990
1721913600000|2024-07-25 13:20:00|15407.4|15405.8|15406.8|15405.8|15412.6|15411.1|15396.1|15394.8|1088
1721913900000|2024-07-25 13:25:00|15406.7|15405.7|15401.1|15399.5|15420.5|15418.8|15399.4|15398.1|1338
1721914200000|2024-07-25 13:30:00|15400.8|15399.6|15388.3|15387.3|15409.3|15408.3|15385.4|15384.4|1382
1721914500000|2024-07-25 13:35:00|15388.2|15387.2|15379.6|15378.6|15388.2|15387.2|15372.6|15371.2|1419
1721914800000|2024-07-25 13:40:00|15379.7|15378.7|15377.5|15376.8|15392.6|15391.9|15376.7|15375.7|1209
1721915100000|2024-07-25 13:45:00|15377.1|15376.4|15377.6|15376.9|15383|15382|15373|15371.3|821
1721915400000|2024-07-25 13:50:00|15377.3|15376.6|15391.6|15390.9|15391.9|15390.9|15373.5|15372.5|911
1721915700000|2024-07-25 13:55:00|15391.5|15390.8|15365.8|15365.1|15391.5|15390.8|15354.4|15351.9|1138
1721916000000|2024-07-25 14:00:00|15366.6|15365.6|15347|15344.5|15375|15374|15333.4|15331.1|1722
1721916300000|2024-07-25 14:05:00|15347.1|15344.6|15341.8|15339.8|15354.4|15352.2|15336.2|15335.2|1144
1721916600000|2024-07-25 14:10:00|15342|15340|15326|15325|15344.6|15342.7|15323.9|15322.6|1200
1721916900000|2024-07-25 14:15:00|15327|15326|15341.3|15340.3|15348.4|15346.4|15327|15326|1102
1721917200000|2024-07-25 14:20:00|15341.4|15340.4|15354.2|15353.2|15356|15354.8|15341.4|15340.4|961
1721917500000|2024-07-25 14:25:00|15352.9|15351.9|15352.8|15351.1|15356.3|15354.9|15341.4|15340.4|797
1721917800000|2024-07-25 14:30:00|15353.2|15351.2|15361.2|15360.2|15369.8|15369.1|15352.2|15350.5|782
1721918100000|2024-07-25 14:35:00|15359.4|15358.4|15361.2|15360.2|15367.6|15366.6|15356.9|15355.8|714
1721918400000|2024-07-25 14:40:00|15360.8|15359.8|15364|15362.4|15368.1|15366.3|15350.9|15349.6|864
1721918700000|2024-07-25 14:45:00|15363.6|15362.6|15365|15364|15372.4|15370.6|15357.6|15355.8|594
1721919000000|2024-07-25 14:50:00|15364.9|15363.9|15364.2|15363.2|15370.3|15369.3|15358.9|15357.9|551
1721919300000|2024-07-25 14:55:00|15364.3|15363.3|15365.4|15363.4|15368.5|15366.6|15352|15351|657
1721919600000|2024-07-25 15:00:00|15365.3|15363.3|15372.4|15371.4|15379.2|15377.4|15364|15363|734
1721919900000|2024-07-25 15:05:00|15372.1|15371.1|15368.3|15367.3|15377.1|15376.1|15366.8|15365.1|468
1721920200000|2024-07-25 15:10:00|15367.5|15366.5|15374|15373|15382.3|15381.1|15365.8|15364.4|553
1721920500000|2024-07-25 15:15:00|15374.1|15373.1|15387.7|15386.7|15392.5|15391.5|15372|15371|714
1721920800000|2024-07-25 15:20:00|15387.8|15386.8|15386.7|15385.7|15390.5|15389.5|15382.1|15380.9|375
1721921100000|2024-07-25 15:25:00|15385|15384|15384.4|15383.4|15392.9|15391.9|15381.1|15379.3|355
1721921400000|2024-07-25 15:30:00|15384.7|15383.7|15386.3|15385.3|15389.7|15388.3|15378.6|15377.3|744
1721921700000|2024-07-25 15:35:00|15386.4|15385.4|15386|15385|15391.1|15390.1|15383.3|15382.3|490
1721922000000|2024-07-25 15:40:00|15385.6|15384.6|15386.5|15385|15391.7|15390.7|15383.8|15382.1|663
1721922300000|2024-07-25 15:45:00|15386.6|15385.1|15385.5|15384.5|15386.9|15385.9|15381.7|15380.1|363
1721922600000|2024-07-25 15:50:00|15385.7|15384.7|15407.6|15405.9|15411.1|15410|15385.3|15384.3|981
1721922900000|2024-07-25 15:55:00|15407.9|15406.2|15398.3|15397.6|15408.3|15406.7|15396.3|15394.5|816
1721923200000|2024-07-25 16:00:00|15398.5|15397.5|15399.1|15397.2|15403.6|15402.6|15396.7|15394.8|739
1721923500000|2024-07-25 16:05:00|15399.8|15397.8|15401|15400|15403.8|15402.5|15391.8|15389.8|819
1721923800000|2024-07-25 16:10:00|15401.2|15399.5|15412.4|15411.4|15413.2|15412.2|15398.8|15397.8|671
1721924100000|2024-07-25 16:15:00|15412.8|15411.8|15421.5|15420.5|15426|15423.9|15411.9|15410.6|878
1721924400000|2024-07-25 16:20:00|15421.9|15420.9|15424.4|15423.4|15430.5|15429.5|15421.8|15420.8|804
1721924700000|2024-07-25 16:25:00|15424.5|15423.5|15420.7|15419.7|15425.6|15423.5|15416.7|15414.9|615
1721925000000|2024-07-25 16:30:00|15420.6|15419.6|15426.6|15425.9|15428.5|15427.3|15416.9|15416.2|643
1721925300000|2024-07-25 16:35:00|15426.9|15426.2|15424.1|15423.4|15427.2|15426.5|15421.7|15420.8|460
1721925600000|2024-07-25 16:40:00|15423.5|15422.8|15420.4|15419.7|15432.4|15431.7|15419.4|15418.7|568
1721925900000|2024-07-25 16:45:00|15420.1|15419.4|15413.5|15412.8|15420.4|15419.7|15412.3|15411.6|405
1721926200000|2024-07-25 16:50:00|15413.6|15412.9|15409.8|15409.1|15415.6|15414.9|15406.5|15405.7|433
1721926500000|2024-07-25 16:55:00|15409.7|15409|15403.2|15402.5|15410.9|15409.9|15402.8|15402.1|500
1721926800000|2024-07-25 17:00:00|15403.5|15402.8|15384.9|15383.2|15403.8|15402.8|15383.2|15381.7|795
1721927100000|2024-07-25 17:05:00|15383.9|15382.9|15384|15382.4|15390.9|15390.2|15382.4|15380.7|749
1721927400000|2024-07-25 17:10:00|15383.6|15382|15390.1|15389.1|15390.5|15389.5|15376.1|15375.1|623
1721927700000|2024-07-25 17:15:00|15390.2|15389.2|15384.5|15382.7|15391.4|15390.4|15377.3|15376.3|779
1721928000000|2024-07-25 17:20:00|15384.6|15382.8|15381.8|15381.1|15387.7|15387|15374.9|15374.2|745
1721928300000|2024-07-25 17:25:00|15382.1|15381.4|15388.1|15386.5|15390.4|15389.5|15379.4|15378.7|701
1721928600000|2024-07-25 17:30:00|15388.2|15386.6|15385|15383.3|15392.8|15391.1|15382.1|15381.1|688
1721928900000|2024-07-25 17:35:00|15384.9|15383.2|15390.2|15388.5|15391.6|15390.6|15376.8|15375.8|711
1721929200000|2024-07-25 17:40:00|15390|15388.3|15395.1|15393.5|15399.2|15397.5|15390|15388.3|544
1721929500000|2024-07-25 17:45:00|15395.2|15393.6|15392.7|15391.7|15397.5|15395.9|15387.3|15386.3|447
1721929800000|2024-07-25 17:50:00|15392.8|15391.8|15401.3|15399.7|15401.9|15400|15391.6|15390.6|575
1721930100000|2024-07-25 17:55:00|15401.1|15399.6|15404|15403|15404.8|15403.8|15396.3|15395.1|541
1721930400000|2024-07-25 18:00:00|15403.9|15402.9|15401.7|15400.7|15406.2|15404.5|15400.7|15399.7|340
1721930700000|2024-07-25 18:05:00|15401.6|15401|15394.7|15393.7|15404|15402.6|15393.8|15392.8|321
1721931000000|2024-07-25 18:10:00|15394.6|15393.6|15387.8|15386.8|15394.6|15393.6|15385.1|15384.1|524
1721931300000|2024-07-25 18:15:00|15388.6|15387.6|15394.8|15393.8|15394.9|15393.9|15386.1|15385.1|385
1721931600000|2024-07-25 18:20:00|15394.9|15393.9|15393.1|15391.4|15396.1|15395.1|15391|15389.8|412
1721931900000|2024-07-25 18:25:00|15393|15391.3|15390.5|15389.5|15397|15395.3|15389.3|15388.3|317
1721932200000|2024-07-25 18:30:00|15390.6|15389.6|15389.3|15388.6|15393.2|15391.4|15388.3|15387|289
1721932500000|2024-07-25 18:35:00|15389.4|15388.4|15390.1|15389.4|15391.6|15389.9|15387.2|15386.5|233
1721932800000|2024-07-25 18:40:00|15390.3|15389.6|15385.4|15383.6|15394.6|15393.8|15382.7|15381.7|460
1721933100000|2024-07-25 18:45:00|15385.3|15383.8|15383.5|15382.5|15385.9|15384.8|15382.6|15381.1|384
1721933400000|2024-07-25 18:50:00|15383.7|15382.7|15380.4|15378.8|15385.4|15384.6|15378.8|15377.7|332
1721933700000|2024-07-25 18:55:00|15380.2|15378.7|15379.2|15378.2|15386.4|15385.4|15377.6|15376.7|428
1721934000000|2024-07-25 19:00:00|15379.3|15378.3|15384.1|15383.4|15384.8|15384.1|15379|15378|422
1721934300000|2024-07-25 19:05:00|15384.3|15383.6|15386.9|15386.2|15389|15388.3|15383.1|15382.4|232
1721934600000|2024-07-25 19:10:00|15386.6|15385.9|15386.1|15385.4|15387|15386.3|15384|15383|197
1721934900000|2024-07-25 19:15:00|15386.2|15385.5|15385.5|15384.5|15388.3|15386.9|15382.2|15380.6|222
1721935200000|2024-07-25 19:20:00|15385.6|15384.6|15389|15388.3|15389.4|15388.5|15384.8|15383.8|230
1721935500000|2024-07-25 19:25:00|15388.9|15388.2|15390.5|15389.8|15391.5|15390.7|15388.7|15387.7|204
1721935800000|2024-07-25 19:30:00|15390.3|15389.6|15387|15386.3|15391.1|15390.4|15387|15386.3|186
1721936100000|2024-07-25 19:35:00|15387.1|15386.4|15386.7|15386|15388.2|15387.5|15385.5|15384.8|124
1721936400000|2024-07-25 19:40:00|15386.6|15385.9|15384.4|15383.4|15387.5|15386.8|15381.8|15381.1|124
1721936700000|2024-07-25 19:45:00|15384.5|15383.5|15384.2|15383.5|15385.8|15385.1|15380.3|15379.4|159
1721937000000|2024-07-25 19:50:00|15384.1|15383.4|15385.1|15384.1|15387.1|15386.1|15380.1|15379.1|181
1721937300000|2024-07-25 19:55:00|15385.9|15384.9|15392.4|15391.4|15392.4|15391.4|15380.6|15379.6|241
1721937600000|2024-07-25 20:00:00|15392.3|15391.3|15383.2|15382.2|15392.3|15391.3|15382.9|15381.9|92
1721937900000|2024-07-25 20:05:00|15383.4|15382.4|15384.9|15383.2|15386.4|15385.4|15383.4|15382.4|101
1721938200000|2024-07-25 20:10:00|15384.8|15383.3|15385.7|15384.7|15387.2|15386.2|15381.5|15380.5|136
1721938500000|2024-07-25 20:15:00|15385.6|15384.6|15386.1|15384.5|15386.3|15384.6|15381.3|15380.2|105
1721938800000|2024-07-25 20:20:00|15386.2|15384.6|15387.2|15386.2|15388.4|15386.7|15385.6|15384.3|99
1721939100000|2024-07-25 20:25:00|15387|15386|15389|15388|15389.7|15388.3|15387|15386|97
1721939400000|2024-07-25 20:30:00|15389.1|15388.1|15387.2|15386.2|15389.4|15388.1|15387.1|15386.1|106
1721939700000|2024-07-25 20:35:00|15387.3|15386.3|15389.5|15388.5|15390.3|15389|15387.3|15386.3|138
1721940000000|2024-07-25 20:40:00|15389.8|15388.8|15395|15394|15395.6|15394.6|15389.8|15388.3|82
1721940300000|2024-07-25 20:45:00|15394.9|15393.9|15400.1|15399.1|15400.2|15399.2|15394.9|15393.9|67
1721940600000|2024-07-25 20:50:00|15399.5|15398.5|15404.2|15402.1|15407.2|15404.1|15397.9|15395.4|165
1721940900000|2024-07-25 20:55:00|15405|15401.4|15394.7|15387.7|15405.5|15402.1|15383.3|15376.3|196
1721941200000|2024-07-25 21:00:00|15396.1|15389.1|15396.2|15389.2|15399.3|15392.3|15389.1|15382.1|20
1721941500000|2024-07-25 21:05:00|15396.5|15389.5|15394.4|15387.9|15396.5|15389.5|15376.6|15369.6|33
1721941800000|2024-07-25 21:10:00|15394.3|15388|15394.4|15388.4|15394.4|15388.4|15394.3|15387.3|19
1721942100000|2024-07-25 21:15:00|15394.3|15388.3|15394.4|15388.4|15394.4|15388.4|15394.3|15388.3|7
1721942400000|2024-07-25 21:20:00|15394.3|15388.7|15394.3|15389.4|15394.5|15389.4|15394.1|15388.4|12
1721942700000|2024-07-25 21:25:00|15394.6|15388.9|15394.7|15388.9|15396|15389.2|15394.3|15388.6|15
1721943000000|2024-07-25 21:30:00|15394.2|15389.4|15394.4|15389.6|15394.7|15389.8|15394.2|15389.4|11
1721943900000|2024-07-25 21:45:00|15394.5||15394.5||15394.5||15394.5||1
1721944200000|2024-07-25 21:50:00|15394.4|15389.9|15394.9|15389.6|15395.4|15390|15394.4|15389.6|5
1721944500000|2024-07-25 21:55:00|15394.8|15389.5|15395.4|15390.2|15395.8|15390.4|15394.2|15389.4|18
1721944800000|2024-07-25 22:00:00|15396|15390.7|15400.9|15397|15401.4|15397.2|15393.9|15388.9|164
1721945100000|2024-07-25 22:05:00|15400.4|15397.5|15395.2|15393.4|15400.4|15397.5|15394.7|15393|90
1721945400000|2024-07-25 22:10:00|15395.1|15393.3|15392.3|15390.6|15395.8|15393.7|15392.1|15390.4|60
1721945700000|2024-07-25 22:15:00|15392.4|15390.7|15394|15393|15395.9|15394.9|15392.2|15390.6|151
1721946000000|2024-07-25 22:20:00|15393.8|15392.8|15391|15390|15394.9|15393.9|15390.7|15389.7|142
1721946300000|2024-07-25 22:25:00|15391.1|15390.1|15391.2|15390.2|15392|15391|15391|15390|94
1721946600000|2024-07-25 22:30:00|15391.7|15390.7|15393.2|15392.2|15393.2|15392.2|15390.7|15389.7|137
1721946900000|2024-07-25 22:35:00|15393.3|15392.3|15391.2|15390.2|15393.7|15392.7|15391.2|15390.2|88
1721947200000|2024-07-25 22:40:00|15391.1|15390.1|15394.1|15393.1|15394.1|15393.1|15390.6|15389.6|66
1721947500000|2024-07-25 22:45:00|15394|15393|15391.8|15390.8|15394|15393|15391.2|15390.2|81
1721947800000|2024-07-25 22:50:00|15391.6|15390.6|15390.9|15389.9|15392|15391|15390.3|15389.3|79
1721948100000|2024-07-25 22:55:00|15391|15390|15391|15390|15391.9|15390.9|15390.1|15389.1|52
1721948400000|2024-07-25 23:00:00|15391.1|15389.3|15365.9|15364.9|15391.5|15389.7|15352.4|15350.1|1061
1721948700000|2024-07-25 23:05:00|15365.8|15364.8|15362.6|15360.8|15367.8|15366.8|15353.5|15352.5|662
1721949000000|2024-07-25 23:10:00|15362.8|15360.9|15372.2|15370.6|15373.8|15371.9|15361.5|15359.5|546
1721949300000|2024-07-25 23:15:00|15371.9|15370.3|15369.6|15368.6|15380.1|15378.2|15367.7|15366.1|680
1721949600000|2024-07-25 23:20:00|15369.4|15368.4|15353.6|15352.6|15369.6|15368.6|15350.3|15349.3|681
1721949900000|2024-07-25 23:25:00|15353.9|15353.2|15348.1|15345.9|15360.1|15359.1|15338.7|15336.5|861
1721950200000|2024-07-25 23:30:00|15348|15346|15359.2|15358.2|15364.6|15363.6|15344.5|15341.6|781
1721950500000|2024-07-25 23:35:00|15359.6|15358.6|15356.1|15354.5|15361.3|15359.7|15351.7|15350.4|494
1721950800000|2024-07-25 23:40:00|15356|15354.4|15369.5|15368.5|15369.5|15368.5|15353.1|15352.1|466
1721951100000|2024-07-25 23:45:00|15370.5|15369.5|15365.4|15364.4|15370.6|15369.6|15364.5|15363.2|333
1721951400000|2024-07-25 23:50:00|15365.7|15364.7|15364.7|15363.7|15366|15365|15358|15356.4|434
1721951700000|2024-07-25 23:55:00|15364.8|15363.8|15371.4|15369.6|15373.2|15371.8|15362.8|15361.5|512
1721952000000|2024-07-26 00:00:00|15370.7|15369.7|15362.5|15361.5|15377.2|15376.2|15341.1|15335.1|1117
1721952300000|2024-07-26 00:05:00|15362.6|15361.6|15351.1|15350.1|15366.2|15365|15350.9|15349.9|583
1721952600000|2024-07-26 00:10:00|15351.2|15350.2|15360.9|15359.9|15360.9|15359.9|15344.5|15343.5|765
1721952900000|2024-07-26 00:15:00|15361|15360|15356.9|15355.9|15365.5|15364.5|15355.3|15354.3|599
1721953200000|2024-07-26 00:20:00|15356.8|15355.8|15363.9|15362.9|15364.1|15363.1|15349.9|15348.9|419
1721953500000|2024-07-26 00:25:00|15363.8|15362.8|15364.7|15363.7|15370.6|15369.6|15363.7|15362.7|550
1721953800000|2024-07-26 00:30:00|15365.1|15363.3|15375|15374|15375.7|15374.7|15358.5|15356.8|586
1721954100000|2024-07-26 00:35:00|15374.8|15373.8|15391.3|15389.6|15393.1|15391|15374.3|15373.3|797
1721954400000|2024-07-26 00:40:00|15391.4|15389.7|15409.8|15407.7|15414.9|15413.9|15390.3|15389|1307
1721954700000|2024-07-26 00:45:00|15409.7|15407.8|15401.8|15400.8|15410.4|15408.7|15398.3|15396.7|540
1721955000000|2024-07-26 00:50:00|15401.6|15400.6|15403.1|15399.3|15405.3|15403.3|15388.9|15387.2|969
1721955300000|2024-07-26 00:55:00|15403.2|15399.4|15392.6|15391.6|15403.4|15401.3|15391.3|15390.3|697
1721955600000|2024-07-26 01:00:00|15393|15392|15405|15404|15406.7|15405.4|15392.5|15391.1|906
1721955900000|2024-07-26 01:05:00|15405.1|15404.1|15400.8|15399.8|15410.1|15408.1|15399.6|15398.6|625
1721956200000|2024-07-26 01:10:00|15401|15400|15401.1|15400.1|15405.6|15403.8|15397.4|15396.3|456
1721956500000|2024-07-26 01:15:00|15400.8|15399.8|15394.2|15392.2|15400.9|15399.9|15391.9|15390.8|466
1721956800000|2024-07-26 01:20:00|15394.3|15392.3|15385.6|15384.6|15394.7|15393.6|15384.5|15383.5|382
1721957100000|2024-07-26 01:25:00|15385.5|15384.5|15381.9|15380.9|15385.5|15384.5|15377.4|15376|432
1721957400000|2024-07-26 01:30:00|15381.8|15380.8|15359.9|15358.9|15381.8|15380.8|15359.9|15358.9|752
1721957700000|2024-07-26 01:35:00|15360.1|15359.1|15360|15359|15363.6|15362|15353|15352|885
1721958000000|2024-07-26 01:40:00|15359.9|15358.9|15357.4|15356.4|15365.1|15363.8|15355.9|15354.9|674
1721958300000|2024-07-26 01:45:00|15357.5|15356.5|15356.6|15355.6|15363.1|15362.1|15351.9|15350.5|534
1721958600000|2024-07-26 01:50:00|15356.4|15355.4|15353.7|15352.7|15356.6|15355.6|15343.8|15342.8|851
1721958900000|2024-07-26 01:55:00|15353.9|15352.9|15359|15358|15362.4|15360.9|15348.2|15347.2|718
1721959200000|2024-07-26 02:00:00|15358.9|15357.9|15366.8|15365.8|15368.2|15366.7|15357.7|15355.9|473
1721959500000|2024-07-26 02:05:00|15366.3|15365.3|15374.4|15372.7|15374.8|15373.6|15365.6|15364.6|394
1721959800000|2024-07-26 02:10:00|15374.8|15373|15373.5|15372.5|15377.2|15375.7|15370.3|15369.3|408
1721960100000|2024-07-26 02:15:00|15373.4|15372.4|15370.4|15368.6|15378.5|15377.1|15370.4|15368.6|354
1721960400000|2024-07-26 02:20:00|15369.8|15368.1|15367.9|15367.2|15371.8|15370.4|15365.8|15364|380
1721960700000|2024-07-26 02:25:00|15367.8|15367.1|15382.6|15381.6|15386.1|15384.6|15365.8|15364.8|403
1721961000000|2024-07-26 02:30:00|15383.1|15382.1|15389.8|15388.8|15391.6|15390.6|15383|15382|462
1721961300000|2024-07-26 02:35:00|15389.5|15388.5|15392.6|15391.6|15397.4|15396.4|15388.6|15387.6|218
1721961600000|2024-07-26 02:40:00|15392.5|15391.5|15396.3|15395.3|15397.6|15396.5|15390|15389|259
1721961900000|2024-07-26 02:45:00|15396.7|15395.7|15386.7|15385.7|15396.7|15395.9|15384.1|15381.7|334
1721962200000|2024-07-26 02:50:00|15386.6|15385.6|15390.9|15389.9|15391.1|15390.1|15384.3|15383.3|264
1721962500000|2024-07-26 02:55:00|15391|15390|15393.1|15391.5|15395.6|15394.1|15390.7|15389.7|131
1721962800000|2024-07-26 03:00:00|15393.2|15391.4|15387.6|15385.8|15393.3|15391.5|15386.7|15385.5|177
1721963100000|2024-07-26 03:05:00|15387.5|15385.9|15384|15382.4|15387.6|15386|15378.8|15377|314
1721963400000|2024-07-26 03:10:00|15383.9|15382.3|15383.2|15382.2|15387.1|15386.1|15378.4|15377.4|170
1721963700000|2024-07-26 03:15:00|15383.3|15382.3|15380.4|15379.4|15386.4|15384.9|15374.6|15373.6|283
1721964000000|2024-07-26 03:20:00|15379.8|15378.8|15383.2|15382.2|15384|15382.7|15379.5|15378.6|241
1721964300000|2024-07-26 03:25:00|15383.3|15382.3|15384.9|15383.4|15387.3|15386.3|15379.6|15378.7|175
1721964600000|2024-07-26 03:30:00|15384.8|15383.3|15385.6|15384.6|15387.4|15386.4|15383.3|15382.3|178
1721964900000|2024-07-26 03:35:00|15385.7|15384.7|15385.5|15384.5|15387|15385.7|15380.3|15379.3|218
1721965200000|2024-07-26 03:40:00|15385.6|15384.6|15389.5|15388.5|15392.6|15391.1|15384.2|15383.2|208
1721965500000|2024-07-26 03:45:00|15389.4|15388.4|15383.2|15382.2|15389.4|15388.4|15382.1|15380.9|168
1721965800000|2024-07-26 03:50:00|15383.3|15382.3|15381.7|15381|15384.4|15382.8|15380.7|15379.9|111
1721966100000|2024-07-26 03:55:00|15382|15381.3|15376.4|15374.8|15383.6|15382.3|15375.3|15373.7|133
1721966400000|2024-07-26 04:00:00|15375.8|15374.2|15382.3|15381.3|15383.7|15382.7|15372.7|15371.4|218
1721966700000|2024-07-26 04:05:00|15382.4|15381.4|15380.2|15379.2|15382.8|15381.8|15375.6|15374.6|228
1721967000000|2024-07-26 04:10:00|15380.3|15379.3|15378.7|15377.7|15382.2|15381.2|15376.9|15376|153
1721967300000|2024-07-26 04:15:00|15378.8|15377.8|15375.7|15374|15381.3|15380.3|15373.1|15372.1|184
1721967600000|2024-07-26 04:20:00|15375.6|15373.8|15373.1|15372.1|15377.6|15376|15372.4|15371.7|131
1721967900000|2024-07-26 04:25:00|15373.5|15372.5|15373.9|15372.9|15374.3|15373.3|15370.2|15368.9|132
1721968200000|2024-07-26 04:30:00|15374|15373|15371.8|15370.8|15375.2|15374.2|15365.5|15364.5|180
1721968500000|2024-07-26 04:35:00|15371.9|15370.9|15361.2|15360.2|15371.9|15370.9|15360|15358.5|296
1721968800000|2024-07-26 04:40:00|15361|15360|15367.7|15366|15367.7|15366.2|15359.8|15358.8|259
1721969100000|2024-07-26 04:45:00|15367.8|15367.4|15366.9|15365.9|15369.7|15368|15363.6|15362.4|295
1721969400000|2024-07-26 04:50:00|15367.1|15366.1|15364.4|15363.4|15370.6|15369.6|15364.2|15363.2|215
1721969700000|2024-07-26 04:55:00|15365.4|15364.4|15368.9|15367.1|15369.1|15367.4|15363.3|15361.9|238
1721970000000|2024-07-26 05:00:00|15368.4|15367.4|15375.2|15373.4|15381.8|15380|15365.8|15364.8|437
1721970300000|2024-07-26 05:05:00|15375.3|15373.5|15359.1|15358.1|15377.3|15376.3|15356.5|15355.5|298
1721970600000|2024-07-26 05:10:00|15358.7|15357.7|15355.6|15353.6|15360.5|15359.2|15350.6|15349.6|504
1721970900000|2024-07-26 05:15:00|15354.5|15352.6|15359.1|15358.1|15363|15360.7|15354.3|15352.3|407
1721971200000|2024-07-26 05:20:00|15359.6|15358.6|15369.4|15368.4|15371.7|15370.7|15357.2|15356.2|406
1721971500000|2024-07-26 05:25:00|15369.7|15368.7|15366.2|15365.2|15370.7|15369.3|15364.7|15363.7|291
1721971800000|2024-07-26 05:30:00|15366.3|15365.3|15365.3|15364.3|15366.3|15365.3|15360|15359|255
1721972100000|2024-07-26 05:35:00|15364.8|15363.8|15368.2|15367.2|15370.6|15369.1|15363.8|15362.8|292
1721972400000|2024-07-26 05:40:00|15368.1|15367.1|15370.8|15369.3|15371.1|15370.1|15365.8|15364.7|170
1721972700000|2024-07-26 05:45:00|15370.4|15369.4|15377.4|15376.4|15378|15376.5|15369|15368|324
1721973000000|2024-07-26 05:50:00|15377.5|15376.5|15376.2|15375.2|15379.2|15377.9|15373.8|15372.7|198
1721973300000|2024-07-26 05:55:00|15376.4|15375.4|15365|15364|15376.6|15375.6|15364.1|15363.1|258
1721973600000|2024-07-26 06:00:00|15362.7|15361.7|15360.4|15359.4|15364.8|15363.7|15354.9|15353.9|853
1721973900000|2024-07-26 06:05:00|15360|15359|15362.5|15361|15370.1|15368.9|15358.1|15357.1|655
1721974200000|2024-07-26 06:10:00|15362.2|15361.2|15362|15361|15366.5|15365.5|15355.2|15354.2|668
1721974500000|2024-07-26 06:15:00|15362.1|15361.1|15364.8|15363.8|15366.4|15365.4|15356.7|15355.7|551
1721974800000|2024-07-26 06:20:00|15364.9|15363.9|15363.4|15362.4|15371.2|15370.2|15363.2|15361.9|561
1721975100000|2024-07-26 06:25:00|15363.5|15362.5|15367.1|15366.1|15368.6|15367.6|15358.9|15357.9|609
1721975400000|2024-07-26 06:30:00|15367.2|15366.2|15370.8|15369.8|15376.4|15375|15365.7|15364.7|660
1721975700000|2024-07-26 06:35:00|15370.6|15369.6|15374.3|15373.3|15374.8|15373.9|15368|15367|375
1721976000000|2024-07-26 06:40:00|15374.6|15373.6|15369.2|15368.2|15376.7|15375.4|15368.5|15367.1|542
1721976300000|2024-07-26 06:45:00|15369.5|15368.5|15362.6|15361.6|15372.9|15371.9|15360.6|15359.6|498
1721976600000|2024-07-26 06:50:00|15362.5|15361.5|15361.5|15360.8|15365.7|15364.3|15358.6|15357.9|430
1721976900000|2024-07-26 06:55:00|15362|15361.3|15364.4|15363.4|15365.5|15363.8|15360|15358.5|467
1721977200000|2024-07-26 07:00:00|15364.5|15363.5|15374.1|15373.1|15374.8|15373.7|15357.7|15355.9|605
1721977500000|2024-07-26 07:05:00|15374.2|15373.2|15380.1|15379.1|15381.4|15380.4|15373.6|15372.3|387
1721977800000|2024-07-26 07:10:00|15380|15379|15390.8|15389.2|15390.8|15389.2|15378.7|15377.2|423
1721978100000|2024-07-26 07:15:00|15391.4|15389.9|15386.5|15385|15396.1|15394.9|15386|15384.4|506
1721978400000|2024-07-26 07:20:00|15386.8|15385.2|15393.9|15392.3|15394.2|15393.2|15386.4|15385.2|533
1721978700000|2024-07-26 07:25:00|15394|15392.2|15390.7|15389.7|15396.5|15395.8|15388.7|15388|497
1721979000000|2024-07-26 07:30:00|15390.5|15389.5|15410.1|15408.4|15410.2|15408.4|15388.6|15387.8|612
1721979300000|2024-07-26 07:35:00|15410.2|15408.5|15405|15404.3|15418.3|15416.8|15403.5|15402.8|895
1721979600000|2024-07-26 07:40:00|15404.7|15404|15402.2|15401.5|15411.4|15409.6|15401.9|15401|724
1721979900000|2024-07-26 07:45:00|15401.9|15401.2|15399.1|15397.5|15407.9|15406.9|15397.6|15396.6|671
1721980200000|2024-07-26 07:50:00|15399.6|15398|15397.6|15396.9|15404.4|15403.7|15396.8|15395.2|571
1721980500000|2024-07-26 07:55:00|15397.8|15397.1|15392.5|15391.5|15401.3|15400.6|15392.2|15391.2|489
1721980800000|2024-07-26 08:00:00|15392.6|15391.1|15394.8|15393.8|15399.4|15398.7|15387.1|15386.1|604
1721981100000|2024-07-26 08:05:00|15394.9|15393.9|15395|15394.3|15397.2|15396.5|15388.4|15387.5|482
1721981400000|2024-07-26 08:10:00|15395.1|15394.4|15399.4|15398.4|15399.9|15399.2|15394.8|15394.1|381
1721981700000|2024-07-26 08:15:00|15399.6|15398.6|15409.4|15408.4|15409.4|15408.4|15398.7|15397.7|513
1721982000000|2024-07-26 08:20:00|15409.3|15408.3|15425.3|15424.3|15425.3|15424.3|15407.9|15406.9|670
1721982300000|2024-07-26 08:25:00|15425.4|15424.4|15427.1|15425.5|15427.1|15425.8|15419.3|15418.2|525
1721982600000|2024-07-26 08:30:00|15426.8|15425.8|15437.7|15436.7|15443.3|15442.3|15426.8|15425.8|1009
1721982900000|2024-07-26 08:35:00|15437.6|15436.6|15437.2|15436.2|15442.9|15441.9|15433.6|15432.6|564
1721983200000|2024-07-26 08:40:00|15437.1|15436.1|15437.3|15436.3|15444.2|15442.9|15436.8|15435.8|735
1721983500000|2024-07-26 08:45:00|15437.7|15436.7|15432.5|15431.5|15443.1|15442.1|15430.7|15429.5|608
1721983800000|2024-07-26 08:50:00|15432.4|15431.4|15424.2|15423.2|15433.8|15432.3|15423.1|15422.1|480
1721984100000|2024-07-26 08:55:00|15424.5|15423.5|15430.6|15429.6|15432.1|15431.1|15424.2|15423.3|527
1721984400000|2024-07-26 09:00:00|15430.7|15429.7|15427.2|15426.2|15437|15435.4|15427.2|15425.7|576
1721984700000|2024-07-26 09:05:00|15427.1|15426.1|15424.1|15423.1|15428.3|15426.6|15423.5|15422.2|374
1721985000000|2024-07-26 09:10:00|15424.2|15423.2|15422.5|15421.5|15427.6|15426.8|15421.1|15419.7|428
1721985300000|2024-07-26 09:15:00|15421.3|15420.3|15415|15413.4|15422.4|15421.4|15414.4|15412.9|501
1721985600000|2024-07-26 09:20:00|15414.7|15413.3|15417.2|15416.2|15417.3|15416.2|15409.7|15408.4|437
1721985900000|2024-07-26 09:25:00|15417.7|15416.7|15412.8|15411.8|15421.9|15420.5|15412.2|15411.2|466
1721986200000|2024-07-26 09:30:00|15413|15412|15410.2|15409.2|15414.2|15413.2|15407.5|15405.8|480
1721986500000|2024-07-26 09:35:00|15410.1|15409.1|15410.5|15409.5|15414.7|15413.7|15410.1|15409.1|215
1721986800000|2024-07-26 09:40:00|15410.6|15409.6|15404.7|15403.7|15412.1|15411.1|15404.1|15403.1|293
1721987100000|2024-07-26 09:45:00|15405|15404|15415.3|15414.3|15416.8|15415.8|15405|15404|379
1721987400000|2024-07-26 09:50:00|15415.4|15413.9|15417.5|15416.5|15418.8|15417.8|15414.2|15413.2|236
1721987700000|2024-07-26 09:55:00|15417.7|15416.7|15421.2|15420.2|15422.3|15421.3|15417.7|15416.7|222
1721988000000|2024-07-26 10:00:00|15421.1|15420.4|15422.9|15421.9|15427.6|15426.6|15420.3|15419.2|368
1721988300000|2024-07-26 10:05:00|15423|15422|15428.3|15427.3|15431.8|15430.8|15423|15422|350
1721988600000|2024-07-26 10:10:00|15429|15428|15425.1|15424.4|15431.7|15430.7|15423|15422|307
1721988900000|2024-07-26 10:15:00|15425.5|15424.8|15427|15426|15430.2|15429.2|15424.6|15423.9|254
1721989200000|2024-07-26 10:20:00|15427.1|15426.1|15425.2|15424.2|15429.8|15428.7|15423.2|15421.7|400
1721989500000|2024-07-26 10:25:00|15425.1|15424.1|15422.9|15421.9|15426|15425|15421|15419.8|319
1721989800000|2024-07-26 10:30:00|15423|15422|15430.1|15429.4|15431.5|15430.5|15422.1|15421.1|280
1721990100000|2024-07-26 10:35:00|15430.4|15429.7|15430.4|15429.4|15430.9|15430.1|15428.4|15427.4|165
1721990400000|2024-07-26 10:40:00|15430.3|15429.3|15445.3|15444.3|15448.5|15447.8|15430.3|15429.3|618
1721990700000|2024-07-26 10:45:00|15445.2|15444.2|15446.3|15445.3|15447.1|15446.3|15443|15442|293
1721991000000|2024-07-26 10:50:00|15447|15446.3|15456.5|15455.8|15465.2|15464.2|15446.5|15445.5|629
1721991300000|2024-07-26 10:55:00|15456.8|15456.1|15457.3|15456.3|15461.3|15460.3|15455.1|15454.1|422
1721991600000|2024-07-26 11:00:00|15457.2|15456.2|15454.1|15453.1|15459.2|15458.2|15452.6|15451.6|423
1721991900000|2024-07-26 11:05:00|15454.7|15454|15462.7|15461.7|15464.7|15463.7|15454.7|15454|544
1721992200000|2024-07-26 11:10:00|15462.8|15461.8|15467.4|15466.4|15469.5|15468.4|15461.2|15460.2|623
1721992500000|2024-07-26 11:15:00|15467.5|15466.5|15469.6|15467.9|15474.4|15473.4|15467.4|15466.4|472
1721992800000|2024-07-26 11:20:00|15469.7|15468|15470.9|15470.2|15473.1|15472.1|15465|15464.1|380
1721993100000|2024-07-26 11:25:00|15470.8|15470.1|15469|15468|15473|15472.3|15467.7|15466.5|273
1721993400000|2024-07-26 11:30:00|15469.1|15468.1|15468.4|15467.7|15469.5|15468.5|15463.4|15461.8|446
1721993700000|2024-07-26 11:35:00|15468.5|15467.5|15459.9|15458.9|15469|15468|15458.9|15457.7|369
1721994000000|2024-07-26 11:40:00|15460.6|15459.9|15467.3|15466.3|15467.6|15466.6|15456.1|15455.1|332
1721994300000|2024-07-26 11:45:00|15467|15466|15467.5|15466.5|15470|15468.9|15464.9|15463.9|320
1721994600000|2024-07-26 11:50:00|15467.8|15466.8|15469.1|15468.1|15469.6|15468.6|15462.2|15461|334
1721994900000|2024-07-26 11:55:00|15469.2|15468.2|15461.7|15460.7|15472.9|15471.7|15461.7|15460.7|435
1721995200000|2024-07-26 12:00:00|15461.5|15460.8|15456.6|15455.6|15462.8|15461.6|15456.4|15455.5|438
1721995500000|2024-07-26 12:05:00|15456.4|15455.4|15455.7|15454.7|15456.6|15455.9|15452.3|15451.3|335
1721995800000|2024-07-26 12:10:00|15455.8|15454.8|15456.7|15456|15457.5|15456.5|15453.2|15452.2|286
1721996100000|2024-07-26 12:15:00|15457.4|15456.7|15464.5|15463.8|15465.7|15464.7|15456.4|15455.5|545
1721996400000|2024-07-26 12:20:00|15464.7|15464|15473|15472|15473|15472|15463.6|15462.9|492
1721996700000|2024-07-26 12:25:00|15472.9|15471.9|15452.4|15446.4|15473.5|15472.5|15442.9|15436.9|704
1721997000000|2024-07-26 12:30:00|15452.5|15446.5|15432.2|15431.2|15474.1|15468.1|15428.6|15427.6|2414
1721997300000|2024-07-26 12:35:00|15432|15431|15427.6|15426.6|15438.8|15437.8|15424.3|15423.3|1354
1721997600000|2024-07-26 12:40:00|15426.7|15425.7|15429.1|15428.1|15431.4|15430.6|15403.1|15402.1|1440
1721997900000|2024-07-26 12:45:00|15429.2|15428.2|15430.8|15429.8|15436.9|15435.9|15427|15426.1|793
1721998200000|2024-07-26 12:50:00|15431.2|15430.5|15438.4|15437.7|15443.3|15442.3|15429.1|15428.1|847
1721998500000|2024-07-26 12:55:00|15437.9|15437.2|15422.5|15421.8|15438|15437.3|15422.1|15421.4|843
1721998800000|2024-07-26 13:00:00|15422.8|15421.1|15405.1|15403.6|15423.2|15421.7|15403.5|15402|1072
1721999100000|2024-07-26 13:05:00|15404.9|15403.9|15385.7|15384.7|15405.6|15404.6|15367.8|15366.2|1756
1721999400000|2024-07-26 13:10:00|15385.8|15384.8|15399.2|15398.2|15409.6|15408.6|15385.8|15384.8|940
1721999700000|2024-07-26 13:15:00|15399.1|15398.1|15388.8|15387.8|15403.9|15402.7|15386.5|15385.5|847
1722000000000|2024-07-26 13:20:00|15388.9|15387.9|15389.3|15388.3|15391.6|15390.6|15380.2|15379.2|499
1722000300000|2024-07-26 13:25:00|15388.3|15387.3|15393.2|15392.2|15398.4|15396.7|15386|15385|450
1722000600000|2024-07-26 13:30:00|15393.1|15392.1|15393.6|15392.9|15402.3|15401.3|15384.6|15383.8|581
1722000900000|2024-07-26 13:35:00|15393.7|15393|15379.4|15378.4|15398.2|15397.2|15378.8|15377.8|696
1722001200000|2024-07-26 13:40:00|15379.3|15378.3|15377.6|15376.9|15385|15384|15374|15373|589
1722001500000|2024-07-26 13:45:00|15378.7|15378|15387.5|15386.5|15390.4|15389.4|15378.4|15377.7|522
1722001800000|2024-07-26 13:50:00|15387.8|15386.8|15386|15385|15392|15391|15379.1|15378.1|544
1722002100000|2024-07-26 13:55:00|15387.9|15386.9|15383.7|15377.7|15392|15391|15379.7|15377.3|317
1722002400000|2024-07-26 14:00:00|15384.4|15378.4|15404.9|15403.9|15409.2|15407.3|15382.4|15378|651
1722002700000|2024-07-26 14:05:00|15404.5|15403.5|15383.9|15382.9|15411.5|15409.9|15383.7|15382.7|603
1722003000000|2024-07-26 14:10:00|15384.1|15383.1|15388.9|15387.9|15389.9|15388.9|15383.2|15382|425
1722003300000|2024-07-26 14:15:00|15388.8|15387.8|15343.8|15339.6|15397.2|15396.2|15313.5|15307.5|725
1722003600000|2024-07-26 14:20:00|15345.2|15341.3|15353.4|15351.7|15362.8|15360.2|15340.9|15339.9|892
1722003900000|2024-07-26 14:25:00|15352.1|15350.5|15354.9|15353.9|15366.7|15365.1|15349.5|15348|722
1722004200000|2024-07-26 14:30:00|15355.2|15354.2|15346.1|15345.4|15361.4|15360.4|15340.8|15339.8|741
1722004500000|2024-07-26 14:35:00|15345.4|15344.7|15342.8|15341.2|15356.6|15355.1|15335.4|15333.9|663
1722004800000|2024-07-26 14:40:00|15342.6|15341.6|15335.6|15334.6|15349.6|15348.6|15335.2|15333.9|606
1722005100000|2024-07-26 14:45:00|15335.9|15334.9|15338.3|15337.3|15341.2|15340.2|15324.9|15323.9|670
1722005400000|2024-07-26 14:50:00|15338.4|15337.4|15353.5|15352|15355.2|15353.9|15334.2|15333.1|551
1722005700000|2024-07-26 14:55:00|15354|15353|15350.7|15349.7|15358|15356.4|15349.3|15348.3|552
1722006000000|2024-07-26 15:00:00|15351.1|15350.1|15364.8|15363.8|15365.9|15364.9|15350|15349.3|560
1722006300000|2024-07-26 15:05:00|15364.7|15363.7|15376.4|15375.7|15376.5|15375.8|15363|15361.7|362
1722006600000|2024-07-26 15:10:00|15377.6|15376|15376.3|15375.3|15383.8|15382.8|15374.3|15372.8|485
1722006900000|2024-07-26 15:15:00|15376.6|15374.9|15375|15374.3|15379.8|15378.8|15372.8|15371.9|360
1722007200000|2024-07-26 15:20:00|15376.6|15375.6|15370.5|15369.5|15376.9|15375.9|15370.3|15369|387
1722007500000|2024-07-26 15:25:00|15370.8|15369.8|15369.6|15368.6|15373.8|15372.8|15368.2|15367.2|259
1722007800000|2024-07-26 15:30:00|15369.4|15368.4|15375|15374|15379.7|15378.7|15369.3|15368.3|349
1722008100000|2024-07-26 15:35:00|15375.3|15374.3|15375.4|15373.6|15375.8|15374.4|15366.6|15365.6|424
1722008400000|2024-07-26 15:40:00|15375.3|15373|15370.3|15369.3|15375.5|15373.9|15366.9|15365.6|326
1722008700000|2024-07-26 15:45:00|15370.4|15369.4|15383.8|15382|15384.6|15382.8|15369|15367.8|283
1722009000000|2024-07-26 15:50:00|15383.9|15382.1|15377.8|15376.8|15384.2|15382.3|15375.9|15374.9|340
1722009300000|2024-07-26 15:55:00|15377.7|15376.7|15388.6|15387|15388.7|15387.2|15377.4|15376.4|327
1722009600000|2024-07-26 16:00:00|15387.4|15386.4|15382.6|15381.6|15387.6|15386.4|15377.9|15376.1|327
1722009900000|2024-07-26 16:05:00|15382.5|15381.5|15384.1|15382.5|15385.8|15384.8|15380.4|15378.7|208
1722010200000|2024-07-26 16:10:00|15384.2|15383.2|15378|15376|15384.7|15383.2|15376.2|15374.7|254
1722010500000|2024-07-26 16:15:00|15376.7|15374.6|15376.4|15375.4|15380.7|15379.7|15376.1|15374.6|273
1722010800000|2024-07-26 16:20:00|15376.3|15375.3|15380.8|15379.8|15382|15381|15374.8|15373.8|187
1722011100000|2024-07-26 16:25:00|15380.9|15379.9|15381.4|15380.4|15384.8|15383.8|15380.4|15379.2|196
1722011400000|2024-07-26 16:30:00|15381.8|15380.8|15379.8|15378.1|15383.3|15382.2|15378.9|15377.1|173
1722011700000|2024-07-26 16:35:00|15379.9|15378.2|15378.5|15377.5|15381.2|15379.5|15377.2|15376.2|164
1722012000000|2024-07-26 16:40:00|15378.7|15377.7|15379.6|15378.6|15382.3|15380.7|15378.2|15376.9|206
1722012300000|2024-07-26 16:45:00|15379.8|15378.8|15374.6|15373.6|15380.5|15379.5|15373.7|15372.7|131
1722012600000|2024-07-26 16:50:00|15374.7|15373.7|15371.9|15370.9|15377.3|15376.3|15371.6|15370.6|136
1722012900000|2024-07-26 16:55:00|15372.2|15371.2|15379.3|15378.3|15380.7|15379.7|15372.1|15371.1|188
1722013200000|2024-07-26 17:00:00|15379.1|15378.1|15377.2|15376.2|15379.4|15378.7|15373.7|15372.7|181
1722013500000|2024-07-26 17:05:00|15376.7|15375.7|15373.9|15372.9|15377.9|15376.9|15373.6|15372.6|111
1722013800000|2024-07-26 17:10:00|15374.7|15373.7|15378.3|15377.3|15381.1|15380.1|15373.7|15372.7|154
1722014100000|2024-07-26 17:15:00|15377.9|15376.9|15381.9|15380.9|15381.9|15380.9|15377.9|15376.9|114
1722014400000|2024-07-26 17:20:00|15382|15381|15384.2|15383.2|15385.5|15384.5|15381.8|15380.8|88
1722014700000|2024-07-26 17:25:00|15384.3|15383.3|15387.2|15386.2|15387.8|15386.8|15384|15383|145
1722015000000|2024-07-26 17:30:00|15387.3|15386.3|15381.2|15379.6|15388.1|15386.9|15379.6|15378|168
1722015300000|2024-07-26 17:35:00|15381.1|15379.9|15374.7|15373.7|15381.2|15380|15374.3|15373.3|246
1722015600000|2024-07-26 17:40:00|15374.8|15373.8|15375.9|15374.9|15379.7|15378.7|15374.4|15373.5|161
1722015900000|2024-07-26 17:45:00|15375.8|15374.8|15377.2|15376.2|15379|15378.3|15375.8|15374.8|88
1722016200000|2024-07-26 17:50:00|15376.9|15375.9|15371.3|15370.3|15377.1|15376.2|15368.2|15367.2|157
1722016500000|2024-07-26 17:55:00|15371.4|15370.4|15373.9|15372.9|15374.6|15373.6|15371.1|15370|99
1722016800000|2024-07-26 18:00:00|15373.8|15372.8|15375.5|15374.5|15376.2|15375.5|15373.6|15372.6|95
1722017100000|2024-07-26 18:05:00|15375.3|15374.3|15378.2|15377.2|15378.4|15377.4|15374.6|15373.6|158
1722017400000|2024-07-26 18:10:00|15377.8|15376.8|15378.3|15377.3|15379.3|15378.3|15376.8|15375.8|120
1722017700000|2024-07-26 18:15:00|15378.2|15377.2|15374.7|15373.7|15378.5|15377.5|15373.5|15372.5|137
1722018000000|2024-07-26 18:20:00|15375|15374|15378.3|15377.3|15378.5|15377.5|15373.1|15372.1|144
1722018300000|2024-07-26 18:25:00|15377.8|15376.8|15379.2|15378.2|15380.3|15379.3|15376.1|15375.1|199
1722018600000|2024-07-26 18:30:00|15379.1|15378.1|15379.6|15378.6|15380|15378.9|15378.1|15377.1|86
1722018900000|2024-07-26 18:35:00|15379.5|15378.5|15378.2|15377.2|15379.8|15378.5|15373.9|15372.9|150
1722019200000|2024-07-26 18:40:00|15378.3|15377.3|15376.1|15375.1|15378.5|15377.5|15373.7|15372.7|146
1722019500000|2024-07-26 18:45:00|15376.2|15375.2|15382|15381.3|15382.2|15381.4|15374.1|15373.1|155
1722019800000|2024-07-26 18:50:00|15381.9|15381.2|15379.6|15378.1|15383.5|15382.3|15378.6|15377.6|158
1722020100000|2024-07-26 18:55:00|15379.3|15378.3|15373.8|15372.8|15379.9|15378.9|15371.5|15370.5|222
1722020400000|2024-07-26 19:00:00|15373.6|15372.6|15374.1|15373.1|15375.2|15374.5|15368.2|15367.2|191
1722020700000|2024-07-26 19:05:00|15374|15373|15373.9|15372.9|15375.2|15374.4|15372.4|15371.3|120
1722021000000|2024-07-26 19:10:00|15373.8|15372.8|15375.5|15374.5|15376.6|15375.3|15372.4|15371.4|133
1722021300000|2024-07-26 19:15:00|15375.9|15374.9|15374.7|15373.7|15375.9|15374.9|15372.8|15371.3|113
1722021600000|2024-07-26 19:20:00|15373.8|15372.8|15374.9|15373.9|15375.2|15374.2|15373.4|15372.4|78
1722021900000|2024-07-26 19:25:00|15375.2|15373.6|15375.4|15374.4|15376.2|15375.1|15373.8|15372.8|77
1722022200000|2024-07-26 19:30:00|15375.5|15374.5|15373.9|15372.9|15375.5|15374.5|15373.4|15372.4|75
1722022500000|2024-07-26 19:35:00|15374|15373|15373.9|15373.2|15374.2|15373.5|15373.5|15372.5|74
1722022800000|2024-07-26 19:40:00|15374|15373.3|15373.7|15372.7|15374|15373.3|15372.8|15372.1|58
1722023100000|2024-07-26 19:45:00|15373.4|15372.4|15372|15371|15374.2|15373.5|15371.5|15370.5|53
1722023400000|2024-07-26 19:50:00|15372.4|15371.4|15372.7|15371.7|15374.1|15373.1|15371.6|15370.6|70
1722023700000|2024-07-26 19:55:00|15371.9|15370.9|15376.4|15375.4|15377.4|15376.4|15371.7|15370.6|109
1722024000000|2024-07-26 20:00:00|15377.2|15375.3|15377.6|15376.6|15379.9|15378.9|15376.8|15374.9|91
1722024300000|2024-07-26 20:05:00|15377.8|15376.8|15378.7|15377.7|15378.8|15377.8|15377.6|15376.6|52
1722024600000|2024-07-26 20:10:00|15378.8|15377.8|15378.9|15377.9|15378.9|15377.9|15377.6|15376.6|28
1722024900000|2024-07-26 20:15:00|15377.8|15376.8|15375.7|15374.7|15378|15377|15374|15373|39
1722025200000|2024-07-26 20:20:00|15375.8|15374.8|15377.1|15376.1|15377.1|15376.1|15374.2|15373.2|68
1722025500000|2024-07-26 20:25:00|15377|15376|15376.6|15375.6|15378.2|15377.2|15374.3|15373.3|65
1722025800000|2024-07-26 20:30:00|15376.8|15375.8|15377.2|15376.2|15377.7|15376.7|15375.9|15374.9|33
1722026100000|2024-07-26 20:35:00|15377.3|15376.3|15379.6|15378.6|15379.7|15378.7|15377.3|15376.3|30
1722026400000|2024-07-26 20:40:00|15380|15379|15380.1|15379.1|15380.3|15379.3|15379.5|15378.5|38
1722026700000|2024-07-26 20:45:00|15380.2|15379.2|15376.5|15375.5|15382.2|15379.2|15375.4|15372.9|72
1722027000000|2024-07-26 20:50:00|15377.8|15372.6|15379|15373.6|15379.4|15374|15377.6|15372.6|168
1722027300000|2024-07-26 20:55:00|15379.5|15373.1|15378.4|15371.4|15384.5|15377.5|15374.2|15367.2|104
1722196800000|2024-07-28 20:00:00|15391.4|15379.4|15388.4|15376.4|15391.4|15379.4|15388.4|15376.4|5
1722197100000|2024-07-28 20:05:00|15387.2|15377.2|15377.1|15365.1|15387.2|15377.2|15377.1|15365.1|9
1722197400000|2024-07-28 20:10:00|15376.8|15364.8|15376.3|15364.3|15376.8|15364.8|15376.3|15364.3|2
1722197700000|2024-07-28 20:15:00|15371.2|15359.2|15371.2|15359.2|15371.2|15359.2|15371.2|15359.2|1
1722198000000|2024-07-28 20:20:00|15365.6|15353.6|15366.7|15354.7|15366.7|15354.7|15365.6|15353.6|2
1722198300000|2024-07-28 20:25:00|15366.8|15354.8|15373.1|15361.1|15373.9|15361.9|15366.8|15354.8|4
1722198600000|2024-07-28 20:30:00|15373.9|15361.9|15371.7|15359.7|15373.9|15361.9|15371.7|15359.7|3
1722198900000|2024-07-28 20:35:00|15372.5|15360.5|15371.1|15359.1|15372.5|15360.5|15371|15359|4
1722199200000|2024-07-28 20:40:00|15371.3|15359.3|15373|15362.5|15376.2|15364.2|15371.3|15359.3|16
1722199500000|2024-07-28 20:45:00|15372.9|15366.1|15380.7|15368.7|15393.1|15381.1|15372.9|15366.1|19
1722199800000|2024-07-28 20:50:00|15379.6|15367.6|15378.3|15366.3|15379.8|15367.8|15378.3|15366.3|8
1722200100000|2024-07-28 20:55:00|15378.8|15365.8|15378.9|15365.9|15378.9|15365.9|15378.5|15365.5|4
1722200400000|2024-07-28 21:00:00|15379.1|15366.1|15379.2|15366.2|15379.6|15366.6|15379.1|15366.1|4
1722200700000|2024-07-28 21:05:00|15379.8|15366.8|15382.8|15369.8|15383|15370|15379.2|15366.2|16
1722201000000|2024-07-28 21:10:00|15383.1|15370.1|15383.1|15370.1|15383.1|15370.1|15382.9|15369.9|4
1722201300000|2024-07-28 21:15:00|15383.4|15370.4|15384.8|15371.8|15385.4|15372.4|15383.1|15370.1|10
1722201600000|2024-07-28 21:20:00|15384.2|15371.2|15383.2|15376.2|15384.8|15376.2|15382.3|15370.1|18
1722201900000|2024-07-28 21:25:00|15383.5|15376.5|15387.9|15380.9|15388.5|15381.5|15383.1|15376.1|28
1722202200000|2024-07-28 21:30:00|15388.4|15381.4|15386.1|15379.1|15388.4|15381.4|15381.9|15374.9|43
1722202500000|2024-07-28 21:35:00|15386|15379|15385.7|15378.7|15386.4|15379.4|15384.7|15377.7|21
1722202800000|2024-07-28 21:40:00|15385.6|15378.6|15385|15378|15385.6|15378.6|15384.6|15377.6|18
1722203100000|2024-07-28 21:45:00|15385.1|15378.1|15384.2|15377.2|15385.5|15378.5|15382.7|15375.7|18
1722203400000|2024-07-28 21:50:00|15384.6|15377.6|15373.1|15366.1|15384.6|15377.6|15370.4|15363.4|102
1722203700000|2024-07-28 21:55:00|15373.6|15366.6|15372.7|15365.7|15373.6|15366.6|15368.2|15361.2|53
1722204000000|2024-07-28 22:00:00|15376.4|15369.4|15383.9|15380.1|15387.4|15380.5|15372.6|15365.6|165
1722204300000|2024-07-28 22:05:00|15383.4|15380.6|15381.3|15378.5|15390.1|15386.1|15381.2|15378.3|75
1722204600000|2024-07-28 22:10:00|15381.2|15378.4|15375.2|15371.7|15381.6|15379.3|15374.9|15371.5|194
1722204900000|2024-07-28 22:15:00|15375.4|15372|15371.9|15370.9|15376.2|15374.4|15370.4|15368.8|377
1722205200000|2024-07-28 22:20:00|15371.8|15370.8|15371.9|15370.9|15376.2|15375|15371.6|15370.6|130
1722205500000|2024-07-28 22:25:00|15372|15371|15377.2|15376.2|15378.8|15377.6|15371.7|15370.7|221
1722205800000|2024-07-28 22:30:00|15377.3|15376.3|15378.6|15377.6|15379.2|15378.2|15375.2|15374.2|218
1722206100000|2024-07-28 22:35:00|15378.5|15377.5|15380.9|15379.3|15385|15383.3|15378.5|15377.5|238
1722206400000|2024-07-28 22:40:00|15381|15379.2|15387.2|15386.2|15388.7|15387.7|15379|15378|133
1722206700000|2024-07-28 22:45:00|15387.9|15386.9|15392.6|15391.6|15396.4|15395.4|15385.7|15384.4|396
1722207000000|2024-07-28 22:50:00|15392.9|15391.2|15394.1|15393.1|15398.3|15397.3|15390.3|15389|328
1722207300000|2024-07-28 22:55:00|15394.3|15393.3|15402.8|15401.8|15403.3|15401.9|15392.6|15391.6|266
1722207600000|2024-07-28 23:00:00|15402.7|15401.7|15406.7|15405.7|15410.2|15409.3|15401.6|15400.6|305
1722207900000|2024-07-28 23:05:00|15406.9|15405.9|15409|15408|15411.4|15410.6|15406.7|15405.7|236
1722208200000|2024-07-28 23:10:00|15408.8|15407.8|15413.6|15412.6|15413.8|15412.8|15405.5|15404.5|240
1722208500000|2024-07-28 23:15:00|15414.8|15413.8|15418.5|15417.8|15421.1|15420|15414.2|15413.2|298
1722208800000|2024-07-28 23:20:00|15418.4|15417.7|15414.8|15413.3|15422|15421|15414.8|15413.3|271
1722209100000|2024-07-28 23:25:00|15414.6|15413.6|15417.9|15416.9|15419.8|15418.8|15413.9|15412.9|190
1722209400000|2024-07-28 23:30:00|15418.2|15416.5|15417.2|15415.6|15421|15419.7|15416.1|15414.5|273
1722209700000|2024-07-28 23:35:00|15417.3|15415.4|15411.1|15409.2|15418.5|15416.7|15409.1|15407.2|282
1722210000000|2024-07-28 23:40:00|15411|15409.3|15409.7|15408.7|15411.1|15409.3|15405.3|15403.5|239
1722210300000|2024-07-28 23:45:00|15409.5|15408.5|15401.5|15399.6|15411|15410|15399|15398|338
1722210600000|2024-07-28 23:50:00|15401.1|15399.7|15412|15411|15412.1|15411.1|15401|15399.2|197
1722210900000|2024-07-28 23:55:00|15411.9|15410.9|15415.1|15414.1|15415.8|15414.8|15411.2|15410.2|170
1722211200000|2024-07-29 00:00:00|15415.6|15414.6|15432.4|15431.4|15434.6|15433.2|15411|15410|771
1722211500000|2024-07-29 00:05:00|15432.1|15431.1|15429.1|15428.1|15436|15435|15425.8|15424.4|524
1722211800000|2024-07-29 00:10:00|15429.2|15428.2|15423.9|15422.9|15430|15428.9|15421.5|15420.3|303
1722212100000|2024-07-29 00:15:00|15424|15423|15429.7|15428|15429.7|15428|15423|15422|260
1722212400000|2024-07-29 00:20:00|15427.6|15426.6|15419.3|15418.3|15431.9|15430.4|15419.3|15418.3|321
1722212700000|2024-07-29 00:25:00|15418.8|15417.8|15416.6|15415.6|15419|15418|15408.4|15407.4|445
1722213000000|2024-07-29 00:30:00|15416.3|15415.3|15413.6|15412.6|15416.3|15415.3|15407.7|15406.7|468
1722213300000|2024-07-29 00:35:00|15413.7|15412.7|15406.9|15405.9|15414.8|15413.8|15403.3|15402.3|351
1722213600000|2024-07-29 00:40:00|15407|15406|15413|15412.3|15413.7|15413|15403.9|15402.9|383
1722213900000|2024-07-29 00:45:00|15413.2|15412.2|15404.8|15403.8|15416.2|15415.5|15404.7|15403.7|394
1722214200000|2024-07-29 00:50:00|15405.7|15404.7|15375.1|15374.1|15407.3|15406.3|15374.3|15373.3|947
1722214500000|2024-07-29 00:55:00|15374.9|15372.3|15367.2|15365.4|15378.1|15376.4|15353.7|15351.7|1174
1722214800000|2024-07-29 01:00:00|15366.8|15364.5|15363|15362|15375.7|15374|15360.1|15359.1|856
1722215100000|2024-07-29 01:05:00|15363.5|15362.5|15374.2|15373.2|15380.7|15378.9|15362|15361|580
1722215400000|2024-07-29 01:10:00|15374.3|15373.3|15382.6|15380.7|15384.1|15383|15371.8|15370.8|515
1722215700000|2024-07-29 01:15:00|15382.2|15381.2|15367.2|15365.5|15383.8|15382.8|15367.2|15365.5|492
1722216000000|2024-07-29 01:20:00|15367.5|15365.9|15368.3|15367.3|15370.6|15369.6|15357.7|15356.7|548
1722216300000|2024-07-29 01:25:00|15368.4|15367.4|15358.6|15357.6|15374.5|15373.5|15358.5|15357.5|456
1722216600000|2024-07-29 01:30:00|15357.8|15356.8|15343.1|15342.1|15358.9|15357.4|15341|15339.3|896
1722216900000|2024-07-29 01:35:00|15343|15342|15342.8|15342.1|15349.6|15347.7|15338.8|15337.1|664
1722217200000|2024-07-29 01:40:00|15343|15342.3|15337.5|15335.9|15344.9|15343.9|15324.8|15323.6|725
1722217500000|2024-07-29 01:45:00|15337.6|15336|15347.1|15346.1|15349.5|15347.9|15336.2|15335.2|471
1722217800000|2024-07-29 01:50:00|15346.9|15345.9|15346|15345|15351.3|15349.9|15342.5|15341.5|463
1722218100000|2024-07-29 01:55:00|15345.8|15344.8|15344.7|15343.2|15348.6|15347.6|15341.8|15340.8|452
1722218400000|2024-07-29 02:00:00|15344.5|15343.5|15351.8|15350.8|15354|15352.7|15340.4|15339.3|510
1722218700000|2024-07-29 02:05:00|15350.9|15349.9|15342.5|15341.5|15354.2|15353.2|15342.1|15341.1|382
1722219000000|2024-07-29 02:10:00|15342.3|15341.3|15334.5|15333.5|15342.6|15341.6|15330.4|15328.8|523
1722219300000|2024-07-29 02:15:00|15334.2|15333.2|15325.6|15324.6|15334.4|15333.4|15318.8|15317.8|460
1722219600000|2024-07-29 02:20:00|15325.5|15324.5|15307|15306|15327.3|15326.3|15304.5|15303.5|565
1722219900000|2024-07-29 02:25:00|15307.1|15306.1|15312.1|15311.1|15318.3|15317.3|15302.1|15301.1|525
1722220200000|2024-07-29 02:30:00|15312|15311|15321.8|15320.1|15323.1|15322.1|15310|15308.4|530
1722220500000|2024-07-29 02:35:00|15322.9|15320|15321.5|15320.5|15324.9|15323.1|15318.4|15316.8|385
1722220800000|2024-07-29 02:40:00|15321.4|15320.4|15325.6|15323.8|15326.1|15324.4|15317.7|15316.5|393
1722221100000|2024-07-29 02:45:00|15325.9|15324.9|15330.2|15328.4|15333.2|15331.3|15322.7|15321.5|392
1722221400000|2024-07-29 02:50:00|15330.1|15328.6|15335.3|15333.4|15337.3|15336.3|15327.7|15326.5|311
1722221700000|2024-07-29 02:55:00|15335.4|15333.5|15342.4|15341.4|15342.8|15341.8|15334.6|15333.5|486
1722222000000|2024-07-29 03:00:00|15342.6|15341.6|15338.1|15337.4|15345.7|15344.7|15337.3|15335.5|359
1722222300000|2024-07-29 03:05:00|15338|15337.3|15336|15334.4|15342.3|15341.1|15334.9|15333|302
1722222600000|2024-07-29 03:10:00|15336.2|15335.2|15339.6|15338.9|15346.1|15344.4|15333.8|15332.5|323
1722222900000|2024-07-29 03:15:00|15339.7|15338.7|15347.7|15346.7|15349.1|15348.1|15337.4|15336.4|404
1722223200000|2024-07-29 03:20:00|15347.4|15346.4|15355.3|15354.3|15357.2|15356.2|15346.8|15345.8|396
1722223500000|2024-07-29 03:25:00|15355.4|15354.4|15352.6|15351.6|15357|15356|15352.1|15351.1|377
1722223800000|2024-07-29 03:30:00|15352.5|15351.5|15356|15355|15360|15359|15352.5|15351.5|361
1722224100000|2024-07-29 03:35:00|15356.1|15355.1|15361.6|15360.6|15362.7|15361.7|15354.6|15353.6|401
1722224400000|2024-07-29 03:40:00|15361.8|15360.8|15360.9|15359.9|15363|15362|15358.8|15357.8|300
1722224700000|2024-07-29 03:45:00|15361.4|15360.4|15369.2|15368.2|15370.1|15369.1|15359.6|15358.6|464
1722225000000|2024-07-29 03:50:00|15369.3|15368.3|15363|15362|15369.4|15368.4|15359|15358|522
1722225300000|2024-07-29 03:55:00|15363.1|15362.1|15352.1|15351.1|15363.2|15362.2|15350.7|15349.7|355
1722225600000|2024-07-29 04:00:00|15352.3|15351.3|15357.7|15356.7|15357.8|15356.8|15352.2|15351.2|379
1722225900000|2024-07-29 04:05:00|15357.8|15356.8|15353.4|15352.4|15361.4|15360.4|15352.9|15351.9|354
1722226200000|2024-07-29 04:10:00|15352.8|15351.8|15344.4|15343.4|15353.6|15352.6|15341.8|15340.8|554
1722226500000|2024-07-29 04:15:00|15344.5|15343.5|15339.7|15338.7|15348.5|15347.5|15337.9|15336.9|529
1722226800000|2024-07-29 04:20:00|15339.8|15338.8|15348.2|15347.2|15350.9|15349.9|15339.7|15338.7|509
1722227100000|2024-07-29 04:25:00|15348.5|15347.5|15355|15354|15357.9|15356.9|15348.4|15347.4|400
1722227400000|2024-07-29 04:30:00|15354.9|15353.9|15360.6|15359.6|15361|15360|15354.1|15353.1|370
1722227700000|2024-07-29 04:35:00|15360.7|15359.7|15350.5|15349.5|15361|15360|15350.5|15349.5|314
1722228000000|2024-07-29 04:40:00|15350.6|15349.6|15342.2|15341.2|15350.8|15349.8|15340|15339|459
1722228300000|2024-07-29 04:45:00|15342.1|15341.1|15340.4|15339.4|15342.5|15341.5|15334.1|15333.1|466
1722228600000|2024-07-29 04:50:00|15340.5|15339.5|15339.8|15338.8|15340.5|15339.5|15333.1|15332.1|506
1722228900000|2024-07-29 04:55:00|15340|15339|15342.1|15341.1|15345.5|15344.5|15335.9|15334.9|459
1722229200000|2024-07-29 05:00:00|15342|15341|15336.9|15335.9|15344.3|15343.3|15335.6|15334.6|618
1722229500000|2024-07-29 05:05:00|15336.8|15335.8|15336.7|15335.7|15339.1|15338.1|15331|15330|425
1722229800000|2024-07-29 05:10:00|15336.8|15335.8|15341.6|15340.6|15344.7|15343.7|15336.7|15335.7|391
1722230100000|2024-07-29 05:15:00|15341.8|15340.8|15350|15349|15351.5|15350.5|15340.2|15339.2|427
1722230400000|2024-07-29 05:20:00|15350.1|15349.1|15356.3|15355.3|15358.6|15357.6|15350.1|15349.1|387
1722230700000|2024-07-29 05:25:00|15356.4|15355.4|15359.5|15358.5|15359.8|15358.8|15350.8|15349.8|229
1722231000000|2024-07-29 05:30:00|15359.5|15358.5|15356.6|15355.6|15362.1|15361.1|15354.1|15352.4|230
1722231300000|2024-07-29 05:35:00|15356.3|15355.3|15352.2|15350.6|15356.3|15355.3|15350.5|15349.3|212
1722231600000|2024-07-29 05:40:00|15353.7|15352.7|15358.7|15357.7|15360.1|15359.1|15353|15352|210
1722231900000|2024-07-29 05:45:00|15358.9|15357.9|15362.2|15361.2|15367.2|15366.2|15358.9|15357.5|306
1722232200000|2024-07-29 05:50:00|15361.3|15360.3|15351.2|15350.2|15362.5|15361.5|15348.7|15347.7|314
1722232500000|2024-07-29 05:55:00|15351.3|15350.3|15339|15338|15351.3|15350.3|15335.3|15333.9|509
1722232800000|2024-07-29 06:00:00|15338.3|15337.3|15336.6|15335.6|15344.6|15343.5|15335.4|15334.4|523
1722233100000|2024-07-29 06:05:00|15336.7|15335.7|15327.1|15325.6|15336.7|15335.7|15322.6|15321.6|483
1722233400000|2024-07-29 06:10:00|15326.6|15325.4|15335.3|15334.3|15336.6|15335.6|15326.3|15325|418
1722233700000|2024-07-29 06:15:00|15335.2|15334.2|15337.1|15336.1|15338.7|15337.7|15335.2|15334.2|448
1722234000000|2024-07-29 06:20:00|15337|15336|15333.2|15332.2|15343.8|15342.8|15332.3|15331.3|482
1722234300000|2024-07-29 06:25:00|15333.1|15332.1|15327.2|15326.2|15336.3|15335.3|15327.2|15326.2|621
1722234600000|2024-07-29 06:30:00|15327.4|15326.4|15317.9|15316.9|15334.1|15333.1|15314.8|15313.8|590
1722234900000|2024-07-29 06:35:00|15318.1|15317.1|15331.6|15330.9|15332.3|15331.2|15318.1|15317.1|370
1722235200000|2024-07-29 06:40:00|15331.7|15331|15340.1|15339.4|15344.4|15342.8|15330.9|15330.2|442
1722235500000|2024-07-29 06:45:00|15340.6|15339.9|15340.2|15339.2|15345.8|15344.5|15336|15335|375
1722235800000|2024-07-29 06:50:00|15340.4|15339.4|15338.6|15337.6|15340.9|15340.2|15331.4|15330.4|380
1722236100000|2024-07-29 06:55:00|15338.8|15337.8|15335.9|15335.2|15345.5|15344.4|15335.9|15335.2|354
1722236400000|2024-07-29 07:00:00|15336|15335|15346.7|15345.2|15347.6|15346.2|15324.1|15323.1|659
1722236700000|2024-07-29 07:05:00|15346.8|15345.9|15342.6|15341.6|15348.9|15347.9|15340.7|15339.7|455
1722237000000|2024-07-29 07:10:00|15342.7|15341.7|15338.2|15337.2|15345.1|15344.1|15333.2|15332.2|473
1722237300000|2024-07-29 07:15:00|15338.3|15337.3|15344|15343|15344|15343|15326.4|15325.7|729
1722237600000|2024-07-29 07:20:00|15344.1|15343.1|15346.6|15345.6|15352.1|15351.1|15339.9|15338.9|625
1722237900000|2024-07-29 07:25:00|15346.4|15345.4|15358|15357|15358.8|15357.8|15343.6|15342.6|440
1722238200000|2024-07-29 07:30:00|15358.2|15357.2|15351.8|15350.8|15360.1|15359.1|15349.8|15348.8|677
1722238500000|2024-07-29 07:35:00|15351.9|15350.9|15356.8|15355.3|15357.9|15356.8|15348.7|15347.7|510
1722238800000|2024-07-29 07:40:00|15356.7|15355.2|15352.1|15350.3|15363.4|15362.4|15351.2|15349.5|558
1722239100000|2024-07-29 07:45:00|15352|15350.2|15354.3|15353.3|15358|15356.6|15350.4|15349.4|485
1722239400000|2024-07-29 07:50:00|15354.6|15353.6|15366.7|15365.1|15368.6|15366.7|15351.8|15350.8|581
1722239700000|2024-07-29 07:55:00|15367.1|15365.3|15362.7|15361.7|15372.6|15371.6|15362.6|15361.6|525
1722240000000|2024-07-29 08:00:00|15362.2|15361.2|15363.7|15363|15364.8|15364.1|15359|15358.3|418
1722240300000|2024-07-29 08:05:00|15363.5|15362.8|15374.9|15373.9|15375.8|15374.7|15363.5|15362.8|360
1722240600000|2024-07-29 08:10:00|15374.6|15373.6|15388.8|15387.8|15389.4|15388.3|15374.6|15373.6|554
1722240900000|2024-07-29 08:15:00|15388.9|15387.9|15381.2|15379.4|15392.2|15391.2|15380.2|15378.2|650
1722241200000|2024-07-29 08:20:00|15381.1|15379.3|15376.2|15375.2|15385.3|15383.9|15376.1|15375.1|432
1722241500000|2024-07-29 08:25:00|15376.5|15375.5|15381.4|15380.4|15382.3|15381.2|15376|15375|282
1722241800000|2024-07-29 08:30:00|15381.5|15380.5|15384.4|15383.4|15384.4|15383.4|15375.1|15373.2|382
1722242100000|2024-07-29 08:35:00|15384.3|15383.3|15375.4|15374.4|15387.9|15386.9|15373.1|15371.8|469
1722242400000|2024-07-29 08:40:00|15375.3|15374.3|15374.1|15373.1|15377.4|15376.4|15370.9|15369.9|400
1722242700000|2024-07-29 08:45:00|15373.9|15372.9|15363.7|15362.2|15373.9|15372.9|15363.7|15362.1|426
1722243000000|2024-07-29 08:50:00|15363.8|15362.3|15367.8|15366.8|15368.3|15367.3|15359.8|15358.7|406
1722243300000|2024-07-29 08:55:00|15367.9|15366.9|15369.8|15368.2|15375.1|15374.1|15366.6|15365.6|346
1722243600000|2024-07-29 09:00:00|15369.6|15368|15370.7|15369.7|15372|15371|15363.3|15361.8|406
1722243900000|2024-07-29 09:05:00|15370.6|15369.6|15375.3|15374.3|15378.2|15376.7|15368.7|15367.7|312
1722244200000|2024-07-29 09:10:00|15375.2|15374.2|15363.7|15363|15376.1|15375.1|15363.5|15362.5|375
1722244500000|2024-07-29 09:15:00|15363.8|15363.1|15366.1|15365.1|15367.1|15366.1|15360.9|15359.4|427
1722244800000|2024-07-29 09:20:00|15366.2|15365.2|15371.1|15370.1|15371.2|15370.2|15361.9|15360.9|289
1722245100000|2024-07-29 09:25:00|15371.2|15370.2|15367.1|15366.4|15371.3|15370.3|15366.3|15365.3|268
1722245400000|2024-07-29 09:30:00|15366.9|15366.2|15370.9|15369.9|15371.7|15371|15366.7|15365.7|274
1722245700000|2024-07-29 09:35:00|15370.6|15369.6|15370.3|15369.3|15372|15370.8|15367.6|15366.4|320
1722246000000|2024-07-29 09:40:00|15370.6|15369.6|15361.1|15359.4|15377.5|15376.1|15361|15359.3|463
1722246300000|2024-07-29 09:45:00|15361.2|15359.3|15367.9|15366.9|15370.6|15369.6|15359.8|15358.2|365
1722246600000|2024-07-29 09:50:00|15367.3|15366.3|15366.7|15365.7|15367.6|15366.6|15361.8|15360.8|275
1722246900000|2024-07-29 09:55:00|15367.1|15366.1|15370.9|15369.9|15374.6|15373.6|15367.1|15366.1|274
1722247200000|2024-07-29 10:00:00|15371|15370|15370.1|15369.1|15372.5|15371.5|15368.5|15367.3|172
1722247500000|2024-07-29 10:05:00|15370|15369|15375.8|15375.1|15378.3|15377|15369.2|15368.2|271
1722247800000|2024-07-29 10:10:00|15375.7|15375|15377.8|15376.8|15379.8|15378.4|15373.3|15372.3|259
1722248100000|2024-07-29 10:15:00|15377.8|15376.8|15379.1|15378.1|15382.1|15381.1|15375.7|15374.7|393
1722248400000|2024-07-29 10:20:00|15378.9|15377.9|15378.2|15377.2|15381.6|15380.6|15373.6|15372.6|370
1722248700000|2024-07-29 10:25:00|15378.5|15377.5|15386|15385|15387.2|15386.2|15377.8|15376.8|391
1722249000000|2024-07-29 10:30:00|15386.1|15385.1|15386.1|15385.1|15390.3|15388.8|15384.6|15383.6|232
1722249300000|2024-07-29 10:35:00|15386|15385|15379.2|15378.2|15389.9|15388.9|15378.6|15377.6|290
1722249600000|2024-07-29 10:40:00|15379.3|15378.3|15372.8|15371.1|15379.6|15378.6|15372.4|15370.7|309
1722249900000|2024-07-29 10:45:00|15372.6|15371.6|15370.2|15369.2|15373.6|15372.6|15366.4|15365.4|353
1722250200000|2024-07-29 10:50:00|15369.9|15368.9|15363.8|15362.8|15369.9|15368.9|15360.9|15359.9|449
1722250500000|2024-07-29 10:55:00|15363.7|15362.7|15369|15368|15371.3|15370.3|15363.4|15362.4|364
1722250800000|2024-07-29 11:00:00|15369.1|15368.1|15365.8|15364.8|15371|15370|15364.2|15363.2|449
1722251100000|2024-07-29 11:05:00|15365.9|15364.9|15365.8|15364.8|15368.4|15367.4|15360|15359|439
1722251400000|2024-07-29 11:10:00|15365.9|15364.9|15370|15369|15371.7|15370.7|15365.7|15364.7|298
1722251700000|2024-07-29 11:15:00|15370.3|15368.8|15372.7|15371|15373.2|15371.5|15368.8|15367.8|274
1722252000000|2024-07-29 11:20:00|15372.4|15370.8|15376.8|15375.8|15377.6|15376.6|15369|15367.4|259
1722252300000|2024-07-29 11:25:00|15376.7|15375.7|15379.8|15378.8|15381|15380|15373.7|15372|222
1722252600000|2024-07-29 11:30:00|15379.7|15378.7|15375.1|15373.5|15380|15378.9|15375.1|15373.4|208
1722252900000|2024-07-29 11:35:00|15374.8|15373.6|15371.1|15369.4|15374.8|15373.8|15363.6|15362|350
1722253200000|2024-07-29 11:40:00|15370.3|15368.3|15370.8|15369.8|15372.5|15370.8|15368.8|15367.5|279
1722253500000|2024-07-29 11:45:00|15370.7|15369.7|15377.3|15376.3|15377.6|15376.6|15370.3|15369.3|344
1722253800000|2024-07-29 11:50:00|15377.4|15376.4|15382.5|15381.5|15384.5|15383.5|15377.4|15376.4|452
1722254100000|2024-07-29 11:55:00|15382.6|15381.6|15383.9|15382.9|15383.9|15382.9|15380|15379|469
1722254400000|2024-07-29 12:00:00|15384|15383|15381.7|15380.7|15388.7|15387.3|15379.8|15378.6|422
1722254700000|2024-07-29 12:05:00|15381.8|15380.8|15388|15387|15388.8|15387.2|15376.3|15375.3|542
1722255000000|2024-07-29 12:10:00|15388.1|15387.1|15398.1|15397.1|15400.1|15398.7|15388.1|15387.1|506
1722255300000|2024-07-29 12:15:00|15398.3|15397.3|15399.6|15398.6|15404.5|15402.6|15396.6|15394.9|403
1722255600000|2024-07-29 12:20:00|15399.3|15398.3|15401|15400|15404|15402.6|15396.7|15395.1|481
1722255900000|2024-07-29 12:25:00|15400.9|15399.9|15396.4|15394.8|15404.2|15402.8|15394|15392|421
1722256200000|2024-07-29 12:30:00|15396|15395|15394.6|15393.6|15403|15402|15391.5|15390.5|688
1722256500000|2024-07-29 12:35:00|15394.7|15393.7|15393.1|15392.1|15398.9|15397.9|15391.7|15390.7|549
1722256800000|2024-07-29 12:40:00|15393|15392|15391.9|15390.9|15393.1|15392.1|15386.9|15385.9|546
1722257100000|2024-07-29 12:45:00|15392|15391|15391.8|15390.8|15393.9|15392.9|15388.2|15387.2|483
1722257400000|2024-07-29 12:50:00|15391.7|15390.7|15389.4|15388.4|15392.5|15391.5|15385.8|15384.8|453
1722257700000|2024-07-29 12:55:00|15389.5|15388.5|15389.4|15388.4|15392.8|15391.8|15385.2|15384.2|439
1722258000000|2024-07-29 13:00:00|15390|15388.1|15385|15384|15396.3|15394.7|15385|15384|427
1722258300000|2024-07-29 13:05:00|15385.1|15384.1|15379.6|15378|15385.5|15384.4|15374|15372.2|654
1722258600000|2024-07-29 13:10:00|15379.9|15378.4|15389.7|15388.7|15390.7|15389|15374.6|15373.6|556
1722258900000|2024-07-29 13:15:00|15389.5|15388.5|15393.4|15392.4|15395.4|15394.4|15389.1|15388.1|548
1722259200000|2024-07-29 13:20:00|15393.5|15392.5|15391|15390|15395.3|15394.3|15389.9|15388.9|544
1722259500000|2024-07-29 13:25:00|15390.9|15389.9|15397.7|15396.7|15403.7|15402.7|15389.7|15388.7|534
1722259800000|2024-07-29 13:30:00|15397.6|15396.6|15402.5|15401.5|15407.8|15405.7|15394.4|15393.4|428
1722260100000|2024-07-29 13:35:00|15402.7|15401.7|15411.1|15409.4|15415.1|15413.8|15402.6|15401.6|439
1722260400000|2024-07-29 13:40:00|15411|15409.5|15404.8|15403.8|15411|15409.8|15398.5|15397.5|407
1722260700000|2024-07-29 13:45:00|15404.9|15403.9|15409.7|15408.7|15410|15409|15401.1|15400.1|483
1722261000000|2024-07-29 13:50:00|15409.9|15408.9|15411|15409.4|15411.8|15410.1|15402.4|15401.4|610
1722261300000|2024-07-29 13:55:00|15411.2|15409.5|15418.2|15417.2|15421.7|15420.7|15411.2|15409.5|642
1722261600000|2024-07-29 14:00:00|15418|15417|15415.6|15414.6|15419.3|15418.3|15414.5|15413.5|684
1722261900000|2024-07-29 14:05:00|15416.6|15415.6|15414.3|15413.3|15420.2|15419.2|15412.8|15411.8|659
1722262200000|2024-07-29 14:10:00|15414.2|15413.2|15411.8|15410.8|15414.3|15413.3|15407.7|15406.7|629
1722262500000|2024-07-29 14:15:00|15411.3|15410.3|15414.6|15413.6|15416.6|15415.6|15409.7|15408.7|465
1722262800000|2024-07-29 14:20:00|15414.7|15413.7|15415.5|15414.5|15416.4|15415.4|15410.8|15409.8|575
1722263100000|2024-07-29 14:25:00|15415.4|15414.4|15405.8|15404.8|15420|15419|15403.8|15402.8|684
1722263400000|2024-07-29 14:30:00|15406.2|15404.7|15406.5|15405.5|15409.6|15408.1|15401.1|15399.9|574
1722263700000|2024-07-29 14:35:00|15406.6|15405.6|15415.4|15413.6|15415.5|15413.6|15405.9|15404.9|503
1722264000000|2024-07-29 14:40:00|15416|15414.2|15419.1|15418.1|15419.4|15418.6|15411.8|15410.8|438
1722264300000|2024-07-29 14:45:00|15419.9|15418.9|15412.1|15411.1|15421.4|15420.1|15412|15411|416
1722264600000|2024-07-29 14:50:00|15412.5|15410.8|15408.9|15408.2|15413.1|15411.6|15405.3|15404.3|656
1722264900000|2024-07-29 14:55:00|15408.8|15408.1|15405.3|15404.6|15414.7|15413.7|15404.4|15403.7|684
1722265200000|2024-07-29 15:00:00|15405.2|15404.5|15398.1|15397.1|15405.6|15404.5|15394.2|15392.8|549
1722265500000|2024-07-29 15:05:00|15397.8|15396.8|15398.2|15397.2|15402.3|15401.3|15396.7|15395.7|288
1722265800000|2024-07-29 15:10:00|15397.8|15396.8|15397.9|15396.9|15399.8|15398.5|15395.9|15394.9|232
1722266100000|2024-07-29 15:15:00|15398|15397|15392.7|15391.7|15398.1|15397.1|15390.7|15389.7|405
1722266400000|2024-07-29 15:20:00|15392.8|15391.8|15394.7|15393.7|15397.1|15396.1|15392.3|15391.3|392
1722266700000|2024-07-29 15:25:00|15394.5|15393.5|15394.7|15393.7|15395.6|15394.6|15392.1|15391.1|336
1722267000000|2024-07-29 15:30:00|15394.8|15393.8|15391.8|15390.8|15395.7|15394.7|15388.7|15387.7|458
1722267300000|2024-07-29 15:35:00|15391.7|15390.7|15391.7|15390.7|15395|15394|15390.1|15389.1|441
1722267600000|2024-07-29 15:40:00|15391.9|15390.9|15391.2|15390.2|15393.8|15392.8|15390.5|15389.5|430
1722267900000|2024-07-29 15:45:00|15391.7|15390.7|15396|15395.3|15397.2|15396.1|15390|15388.7|221
1722268200000|2024-07-29 15:50:00|15395.9|15395.2|15391.2|15390.2|15396.7|15395.2|15390.3|15389.3|236
1722268500000|2024-07-29 15:55:00|15391|15390|15397.2|15395.6|15397.2|15396|15387.8|15386.8|228
1722268800000|2024-07-29 16:00:00|15397.1|15396.1|15400.8|15399.8|15402.4|15401.4|15397.1|15396.1|463
1722269100000|2024-07-29 16:05:00|15400.7|15399.7|15403.1|15402.1|15404.7|15403.7|15400.5|15399.5|445
1722269400000|2024-07-29 16:10:00|15403.3|15402.3|15409|15408|15409.8|15408.8|15403.3|15402.3|416
1722269700000|2024-07-29 16:15:00|15408.8|15407.8|15404.8|15403.8|15408.9|15407.9|15404.1|15403.1|284
1722270000000|2024-07-29 16:20:00|15404.7|15403.7|15404.4|15403.4|15405.3|15404.3|15402.8|15401.8|207
1722270300000|2024-07-29 16:25:00|15404.5|15403.5|15398.5|15397.5|15404.8|15403.8|15398.3|15397.3|353
1722270600000|2024-07-29 16:30:00|15398.4|15397.4|15396.8|15395.8|15398.9|15397.9|15394.1|15393.1|355
1722270900000|2024-07-29 16:35:00|15396.7|15395.7|15398.3|15397.3|15398.4|15397.4|15394.2|15393.2|249
1722271200000|2024-07-29 16:40:00|15398.4|15397.4|15401.5|15400.5|15404.7|15403.7|15398.2|15397.2|434
1722271500000|2024-07-29 16:45:00|15401.4|15400.4|15398.9|15397.9|15401.9|15400.9|15398.7|15397.7|206
1722271800000|2024-07-29 16:50:00|15399|15398|15398.8|15397.8|15401.3|15400.3|15397.4|15396.4|269
1722272100000|2024-07-29 16:55:00|15398.9|15397.9|15394.9|15393.9|15398.9|15397.9|15394|15393|318
1722272400000|2024-07-29 17:00:00|15394.8|15394.1|15396.7|15395.7|15400|15399|15393.7|15392.7|182
1722272700000|2024-07-29 17:05:00|15395.9|15394.9|15398.7|15397.7|15399|15398|15395.5|15394.5|133
1722273000000|2024-07-29 17:10:00|15398.9|15397.9|15394.7|15393.7|15399.5|15398.5|15394.1|15393.1|208
1722273300000|2024-07-29 17:15:00|15395|15394|15394.7|15393.7|15395.9|15394.9|15394|15393|253
1722273600000|2024-07-29 17:20:00|15394.3|15393.3|15391.3|15390.3|15394.5|15393.5|15391.2|15390.2|184
1722273900000|2024-07-29 17:25:00|15391.2|15390.2|15392|15391|15392|15391|15389.6|15388.6|289
1722274200000|2024-07-29 17:30:00|15392.1|15391.1|15392.1|15391.1|15393.5|15392.5|15391.3|15390.3|269
1722274500000|2024-07-29 17:35:00|15392|15391|15394.6|15393.6|15395.5|15394.5|15392|15391|189
1722274800000|2024-07-29 17:40:00|15394.7|15393.7|15395.1|15394.1|15396|15395|15393.7|15392.7|159
1722275100000|2024-07-29 17:45:00|15395|15394|15398.6|15397.6|15399.4|15398.4|15395|15394|182
1722275400000|2024-07-29 17:50:00|15398.7|15397.7|15399.6|15398.6|15400|15399|15398.7|15397.7|227
1722275700000|2024-07-29 17:55:00|15399.9|15398.9|15400.9|15399.9|15403.8|15402.8|15399.6|15398.6|232
1722276000000|2024-07-29 18:00:00|15401.1|15400.1|15401.7|15400.7|15402.6|15401.6|15399.1|15398.1|311
1722276300000|2024-07-29 18:05:00|15401.5|15400.5|15402.1|15401.1|15403.6|15402.6|15399.9|15398.9|283
1722276600000|2024-07-29 18:10:00|15402.4|15401.4|15400.3|15399.3|15402.6|15401.6|15399|15398|209
1722276900000|2024-07-29 18:15:00|15400.2|15399.2|15399.8|15398.8|15400.3|15399.3|15397.3|15396.3|270
1722277200000|2024-07-29 18:20:00|15399.6|15398.6|15399.9|15398.9|15400.4|15399.4|15398|15397|218
1722277500000|2024-07-29 18:25:00|15400|15399|15403.7|15402.7|15404.6|15403.6|15399.9|15398.9|274
1722277800000|2024-07-29 18:30:00|15403.6|15402.6|15405.4|15404.4|15406.1|15405.1|15402.6|15401.6|279
1722278100000|2024-07-29 18:35:00|15405.5|15404.5|15403|15402|15405.6|15404.6|15402.8|15401.8|176
1722278400000|2024-07-29 18:40:00|15403.1|15402.1|15402.7|15401.7|15405.6|15404.6|15401.8|15400.8|250
1722278700000|2024-07-29 18:45:00|15402.6|15401.6|15399.7|15398.7|15402.7|15401.7|15399.3|15398.3|257
1722279000000|2024-07-29 18:50:00|15399.6|15398.6|15400.4|15399.4|15402|15401|15399.6|15398.6|227
1722279300000|2024-07-29 18:55:00|15400.5|15399.5|15399.5|15398.5|15401.5|15400.5|15398.2|15397.2|294
1722279600000|2024-07-29 19:00:00|15398.7|15397.7|15399.7|15398.7|15400.5|15399.5|15397.2|15396.2|316
1722279900000|2024-07-29 19:05:00|15399.3|15398.3|15398|15397|15400.6|15399.6|15396.6|15395.6|251
1722280200000|2024-07-29 19:10:00|15397.9|15396.9|15399|15398|15400.6|15399.6|15397.9|15396.9|189
1722280500000|2024-07-29 19:15:00|15399.2|15398.2|15398.8|15397.8|15399.3|15398.3|15397.2|15396.2|190
1722280800000|2024-07-29 19:20:00|15398.4|15397.4|15398.3|15397.3|15398.7|15397.7|15397.8|15396.8|192
1722281100000|2024-07-29 19:25:00|15398.4|15397.4|15399.2|15398.2|15399.7|15398.7|15398.3|15397.3|204
1722281400000|2024-07-29 19:30:00|15399.3|15398.3|15399.7|15398.7|15399.9|15398.9|15398|15397|137
1722281700000|2024-07-29 19:35:00|15399.6|15398.6|15399.6|15398.6|15401.9|15400.9|15399.3|15398.3|193
1722282000000|2024-07-29 19:40:00|15399.7|15398.7|15400.3|15399.3|15401.4|15400.4|15399.7|15398.7|149
1722282300000|2024-07-29 19:45:00|15400.4|15399.4|15401.3|15400.3|15401.4|15400.4|15400.3|15399.3|105
1722282600000|2024-07-29 19:50:00|15401.4|15400.4|15404.1|15403.1|15404.4|15403.4|15401.3|15400.3|183
1722282900000|2024-07-29 19:55:00|15404.3|15403.3|15400.8|15399.8|15404.3|15403.3|15400.7|15399.7|229
1722283200000|2024-07-29 20:00:00|15399.5|15398.5|15399.6|15398.6|15400.5|15399.5|15398|15397|94
1722283500000|2024-07-29 20:05:00|15399.7|15398.7|15400.1|15399.1|15400.2|15399.2|15399.5|15398.5|99
1722283800000|2024-07-29 20:10:00|15400.2|15399.2|15400.1|15399.1|15400.4|15399.4|15399.4|15398.4|71
1722284100000|2024-07-29 20:15:00|15400.2|15399.2|15401|15400|15401.9|15400.9|15400.2|15399.2|98
1722284400000|2024-07-29 20:20:00|15401.1|15400.1|15401.5|15400.5|15403|15402|15401.1|15400.1|95
1722284700000|2024-07-29 20:25:00|15402|15401|15401.6|15400.6|15404.5|15403.5|15401.6|15400.6|73
1722285000000|2024-07-29 20:30:00|15401.7|15400.7|15405.6|15404.6|15405.6|15404.6|15401.1|15400.1|53
1722285300000|2024-07-29 20:35:00|15405.5|15404.5|15403.6|15402.6|15406|15405|15403.5|15402.5|33
1722285600000|2024-07-29 20:40:00|15403.5|15402.5|15404.4|15403.4|15404.5|15403.5|15403|15402|63
1722285900000|2024-07-29 20:45:00|15404.2|15403.2|15403.9|15402.9|15405|15404|15403.9|15402.9|112
1722286200000|2024-07-29 20:50:00|15404|15403|15404|15403|15405.3|15404.3|15403.9|15402.9|106
1722286500000|2024-07-29 20:55:00|15404.5|15402.5|15404.9|15399|15405.6|15402.8|15403.5|15398.9|153
1722286800000|2024-07-29 21:00:00|15404.3|15397.3|15398.8|15391.8|15404.3|15397.3|15398.8|15391.8|17
1722287100000|2024-07-29 21:05:00|15399.5|15392.5|15399.1|15392.1|15399.5|15392.5|15398.1|15391.1|20
1722287400000|2024-07-29 21:10:00|15399.6|15392.6|15400|15393|15400.1|15393.1|15399.6|15392.6|10
1722287700000|2024-07-29 21:15:00|15399.7|15392.7|15401|15394|15401|15394|15399.4|15392.7|20
1722288000000|2024-07-29 21:20:00|15400.9|15393.9|15400.9|15394.1|15401|15394.1|15400.8|15393.9|14
1722288300000|2024-07-29 21:25:00|15400.8|15394.2|15405.3|15398.3|15408.4|15401.4|15400.8|15394.1|23
1722288600000|2024-07-29 21:30:00|15405.5|15398.5|15404.5|15397.5|15405.5|15398.5|15404.4|15397.4|8
1722288900000|2024-07-29 21:35:00|15404.6|15397.6|15403.9|15398.2|15404.6|15398.2|15403.9|15397.6|7
1722289200000|2024-07-29 21:40:00|15404|15398.1|15404.4|15397.4|15404.5|15398.2|15403.8|15396.9|13
1722289500000|2024-07-29 21:45:00|15404.5|15397.5|15408.1|15401.1|15413.1|15406.1|15403.3|15396.3|65
1722289800000|2024-07-29 21:50:00|15408|15401|15405.4|15398.4|15408.6|15401.6|15405.4|15398.4|38
1722290100000|2024-07-29 21:55:00|15405.3|15398.3|15405.2|15398.2|15405.5|15398.5|15404.6|15397.6|34
1722290400000|2024-07-29 22:00:00|15405.6|15398.6|15406.2|15399.2|15408.7|15401.7|15405.1|15398.1|167
1722290700000|2024-07-29 22:05:00|15405.7|15399.7|15408.1|15403|15408.1|15403|15405.7|15399.7|133
1722291000000|2024-07-29 22:10:00|15407.7|15402.9|15407.8|15401.8|15409|15406.4|15404.6|15398.9|166
1722291300000|2024-07-29 22:15:00|15407.9|15401.9|15406|15400|15407.9|15401.9|15403.9|15397.9|154
1722291600000|2024-07-29 22:20:00|15406.1|15400.1|15407.7|15401.7|15407.7|15402.5|15404.4|15398.4|224
1722291900000|2024-07-29 22:25:00|15407.6|15401.8|15406.3|15400.3|15408.1|15402.7|15405.6|15399.6|213
1722292200000|2024-07-29 22:30:00|15406.1|15400.1|15407.8|15402|15408.4|15403.4|15405.5|15399.5|289
1722292500000|2024-07-29 22:35:00|15407.9|15401.9|15407.1|15402.5|15407.9|15402.8|15407.1|15401.9|101
1722292800000|2024-07-29 22:40:00|15407.2|15402.6|15406.7|15401.7|15407.4|15402.8|15405.6|15399.6|150
1722293100000|2024-07-29 22:45:00|15406.6|15401.6|15403|15397.7|15407.3|15402|15402.9|15397.2|284
1722293400000|2024-07-29 22:50:00|15403.1|15397.8|15401.3|15400.3|15404.9|15402|15401.3|15397.1|131
1722293700000|2024-07-29 22:55:00|15401.4|15400.4|15402.5|15401.5|15404.3|15403.3|15397.9|15396.9|221
1722294000000|2024-07-29 23:00:00|15402.7|15401.7|15391.2|15390.2|15403.3|15402.3|15381|15377.6|392
1722294300000|2024-07-29 23:05:00|15391.7|15389.7|15382.2|15381.2|15392.6|15390.8|15381.9|15380.2|337
1722294600000|2024-07-29 23:10:00|15382.3|15381.3|15386.1|15385.1|15386.7|15385.7|15381.6|15380.6|197
1722294900000|2024-07-29 23:15:00|15386.2|15385.2|15385|15383.4|15388.9|15387.4|15383.2|15381.4|160
1722295200000|2024-07-29 23:20:00|15385.1|15383.5|15383.6|15381.6|15386.4|15384.6|15381|15380|179
1722295500000|2024-07-29 23:25:00|15384.1|15382.3|15384.7|15382|15386.3|15385.3|15383.1|15381.9|101
1722295800000|2024-07-29 23:30:00|15383.9|15382.9|15378.3|15377.3|15384|15383|15377.2|15376.2|230
1722296100000|2024-07-29 23:35:00|15378.9|15377.9|15385|15384|15385.2|15384.2|15377.7|15376.7|191
1722296400000|2024-07-29 23:40:00|15384.9|15383.9|15390|15389|15391.3|15390.3|15382.7|15381.7|301
1722296700000|2024-07-29 23:45:00|15390.2|15389.2|15381.6|15380.6|15390.2|15389.2|15381.2|15380.2|281
1722297000000|2024-07-29 23:50:00|15381.7|15380.7|15384.5|15383.5|15386.2|15385.2|15379.6|15378.6|263
1722297300000|2024-07-29 23:55:00|15384.4|15383.4|15384.2|15383.2|15388.5|15387.5|15382.5|15381.5|244
1722297600000|2024-07-30 00:00:00|15383.7|15382.7|15377.2|15376.2|15384|15383|15376.1|15375.1|398
1722297900000|2024-07-30 00:05:00|15376.7|15375.7|15366.7|15365.7|15376.7|15375.7|15362.7|15361.1|436
1722298200000|2024-07-30 00:10:00|15366.6|15365.6|15373.6|15372.6|15376|15375.3|15365.4|15364.6|325
1722298500000|2024-07-30 00:15:00|15374.1|15373.1|15372.1|15371.1|15374.8|15373.8|15369.5|15368.5|380
1722298800000|2024-07-30 00:20:00|15372.2|15371.2|15382.9|15381.9|15383.1|15382.1|15371.8|15370.8|300
1722299100000|2024-07-30 00:25:00|15383|15382|15388.7|15387.7|15389.1|15388.1|15379.9|15378.9|452
1722299400000|2024-07-30 00:30:00|15388.4|15387.4|15395.7|15394.7|15395.9|15394.9|15383.8|15382.8|449
1722299700000|2024-07-30 00:35:00|15395.8|15394.8|15397.9|15396.9|15399.3|15398.3|15395|15394|367
1722300000000|2024-07-30 00:40:00|15397.8|15396.8|15395.3|15394.3|15400.7|15399.7|15394.6|15393.6|404
1722300300000|2024-07-30 00:45:00|15395.6|15393.8|15398.3|15397.3|15398.9|15397.8|15392.3|15391.1|215
1722300600000|2024-07-30 00:50:00|15397.5|15396.8|15402.6|15401.6|15406.9|15405.5|15389.1|15388.1|573
1722300900000|2024-07-30 00:55:00|15402.5|15401.5|15396.8|15395.8|15404.6|15403.6|15395.6|15394.6|403
1722301200000|2024-07-30 01:00:00|15396.7|15395.7|15393.4|15392.4|15398.8|15397.8|15392|15391|406
1722301500000|2024-07-30 01:05:00|15393.3|15392.3|15394.9|15393.9|15395.2|15394.2|15385.6|15384.6|452
1722301800000|2024-07-30 01:10:00|15395|15394|15397.5|15396.5|15402.9|15401.9|15394.5|15393.5|545
1722302100000|2024-07-30 01:15:00|15397.5|15396.5|15412.2|15411.2|15417.4|15416.4|15396.4|15395.4|524
1722302400000|2024-07-30 01:20:00|15411.9|15410.9|15422.4|15421.4|15425.9|15424|15410.4|15409.4|494
1722302700000|2024-07-30 01:25:00|15422.8|15421.8|15415.8|15414.8|15424.1|15423.1|15414|15413|290
1722303000000|2024-07-30 01:30:00|15415.8|15414.8|15405.7|15404.7|15416.1|15415.1|15403.3|15402.3|493
1722303300000|2024-07-30 01:35:00|15405.6|15404.6|15400.1|15399.1|15408.2|15407.2|15396.8|15395.8|425
1722303600000|2024-07-30 01:40:00|15400.2|15399.2|15397.9|15396.9|15400.8|15399.8|15394.6|15393.6|399
1722303900000|2024-07-30 01:45:00|15397.8|15396.8|15405.9|15404.9|15407.6|15406.6|15397.6|15396.6|466
1722304200000|2024-07-30 01:50:00|15405.8|15404.8|15399.1|15398.1|15408|15407|15389.5|15388.5|672
1722304500000|2024-07-30 01:55:00|15399.2|15398.2|15398.7|15397.7|15399.3|15398.3|15392.9|15391.9|399
1722304800000|2024-07-30 02:00:00|15400.3|15399.3|15406.9|15405.9|15406.9|15405.9|15398.1|15397.1|456
1722305100000|2024-07-30 02:05:00|15406.8|15405.8|15408.7|15407.7|15409.2|15408.2|15403.9|15402.9|361
1722305400000|2024-07-30 02:10:00|15408.2|15407.2|15408.2|15407.2|15410|15409|15404.8|15403.8|368
1722305700000|2024-07-30 02:15:00|15408|15407|15407.2|15406.2|15411.3|15410.3|15405.2|15404.2|263
1722306000000|2024-07-30 02:20:00|15406.9|15405.9|15409.2|15408.2|15412.1|15411.1|15406.9|15405.9|293
1722306300000|2024-07-30 02:25:00|15409.1|15408.1|15409.9|15408.9|15412|15411|15407.2|15406.2|338
1722306600000|2024-07-30 02:30:00|15409.8|15408.8|15408.8|15407.8|15413.8|15412.8|15407.5|15406.5|288
1722306900000|2024-07-30 02:35:00|15408.7|15407.7|15406.4|15405.4|15411.4|15410.4|15403|15402|289
1722307200000|2024-07-30 02:40:00|15407|15406|15396.2|15395.2|15408.9|15407.9|15395.9|15394.9|457
1722307500000|2024-07-30 02:45:00|15396.3|15395.3|15402.1|15401.1|15406.3|15405.3|15395.8|15394.8|327
1722307800000|2024-07-30 02:50:00|15402|15401|15401.2|15400.2|15406.9|15405.9|15401.1|15400.1|215
1722308100000|2024-07-30 02:55:00|15401.1|15400.1|15403.3|15402.3|15404.8|15403.8|15400.1|15399.1|193
1722308400000|2024-07-30 03:00:00|15402.8|15401.8|15406.6|15405.6|15406.7|15405.7|15400.3|15399.3|311
1722308700000|2024-07-30 03:05:00|15406.7|15405.7|15408.6|15407.6|15409.9|15408.9|15404.7|15403.7|291
1722309000000|2024-07-30 03:10:00|15408.7|15407.7|15412.3|15411.3|15412.5|15411.5|15406.2|15405.2|301
1722309300000|2024-07-30 03:15:00|15412.6|15411.6|15412.3|15411.3|15417.3|15416.3|15410.9|15409.9|303
1722309600000|2024-07-30 03:20:00|15412.4|15411.4|15409.8|15408.8|15413.9|15412.9|15409.5|15408.5|250
1722309900000|2024-07-30 03:25:00|15409.9|15408.9|15407.8|15406.8|15409.9|15408.9|15406.2|15405.2|305
1722310200000|2024-07-30 03:30:00|15407.9|15406.9|15413.3|15412.3|15413.4|15412.4|15407.8|15406.8|379
1722310500000|2024-07-30 03:35:00|15412.5|15411.5|15410.7|15409.7|15414.6|15413.6|15408.4|15407.4|375
1722310800000|2024-07-30 03:40:00|15410.6|15409.6|15409.5|15408.5|15413|15412|15408|15407|419
1722311100000|2024-07-30 03:45:00|15409.6|15408.6|15405.1|15404.1|15410|15409|15404.6|15403.6|209
1722311400000|2024-07-30 03:50:00|15405.3|15404.3|15401|15400|15405.3|15404.3|15398.4|15397.4|279
1722311700000|2024-07-30 03:55:00|15400.8|15399.8|15407.9|15406.9|15408.3|15407.3|15400.8|15399.8|374
1722312000000|2024-07-30 04:00:00|15408.2|15407.2|15411.2|15410.2|15411.2|15410.2|15407.5|15406.5|396
1722312300000|2024-07-30 04:05:00|15411.5|15410.5|15413.7|15412.7|15415.8|15414.8|15409.6|15408.6|393
1722312600000|2024-07-30 04:10:00|15413.8|15412.8|15411.6|15410.6|15413.9|15412.9|15410|15409|327
1722312900000|2024-07-30 04:15:00|15411.7|15410.7|15408|15407|15412.3|15411.3|15406.8|15405.8|262
1722313200000|2024-07-30 04:20:00|15407.9|15406.9|15411.6|15410.6|15415.9|15414.9|15407.6|15406.6|275
1722313500000|2024-07-30 04:25:00|15411.7|15410.7|15417.4|15416.4|15417.7|15416.7|15409.4|15408.4|360
1722313800000|2024-07-30 04:30:00|15417.2|15416.2|15420|15419|15421.9|15420.9|15416.7|15415.7|427
1722314100000|2024-07-30 04:35:00|15420.1|15419.1|15427.7|15426.7|15429.1|15428.1|15416.9|15415.9|402
1722314400000|2024-07-30 04:40:00|15427.6|15426.6|15434.1|15433.1|15440.4|15439.4|15427.3|15426.3|498
1722314700000|2024-07-30 04:45:00|15434.2|15433.2|15435|15434|15435.3|15434.3|15427.7|15426.7|472
1722315000000|2024-07-30 04:50:00|15436.3|15435.3|15442.9|15441.9|15445.1|15444.1|15434.1|15433.1|423
1722315300000|2024-07-30 04:55:00|15443|15442|15444.5|15443.5|15444.5|15443.5|15437.4|15436.4|377
1722315600000|2024-07-30 05:00:00|15445.6|15444|15447.4|15446.4|15451|15449.2|15442.8|15441.8|472
1722315900000|2024-07-30 05:05:00|15447.8|15446.8|15455.5|15454.5|15460.6|15459.5|15447.5|15446.5|488
1722316200000|2024-07-30 05:10:00|15455.9|15454.9|15458.7|15457|15460.3|15459.3|15453.5|15452.5|359
1722316500000|2024-07-30 05:15:00|15457.1|15456.9|15465.5|15464.5|15467.3|15466.2|15452.9|15451.2|349
1722316800000|2024-07-30 05:20:00|15467.1|15466.1|15463.4|15462.4|15470.8|15469.8|15463|15462|434
1722317100000|2024-07-30 05:25:00|15463.2|15462.2|15458.1|15457.1|15465.5|15464.2|15457.6|15455.7|145
1722317400000|2024-07-30 05:30:00|15458.5|15456.4|15460.1|15459.1|15460.7|15459.7|15455.5|15454|296
1722317700000|2024-07-30 05:35:00|15460.3|15459.3|15457.9|15456.2|15464.5|15463.5|15456.7|15455|278
1722318000000|2024-07-30 05:40:00|15457.8|15456.1|15463.1|15462.1|15463.1|15462.1|15454.3|15453.3|253
1722318300000|2024-07-30 05:45:00|15463.3|15462.3|15468.7|15467.7|15470.2|15468.9|15461.9|15460.5|362
1722318600000|2024-07-30 05:50:00|15467.4|15466.4|15473.1|15471.5|15475.5|15474.4|15463.7|15462.7|377
1722318900000|2024-07-30 05:55:00|15473.3|15471.7|15467.1|15466.1|15477.5|15476.5|15466.6|15465.6|356
1722319200000|2024-07-30 06:00:00|15466|15465|15464.7|15463.7|15469.9|15468.9|15460.9|15459.2|521
1722319500000|2024-07-30 06:05:00|15464.8|15463.8|15469.6|15468.6|15470.8|15469.8|15463.5|15462.5|381
1722319800000|2024-07-30 06:10:00|15469.7|15468.7|15472.3|15471.3|15478|15476.4|15469.7|15468.7|479
1722320100000|2024-07-30 06:15:00|15472.8|15471.8|15488.6|15487.6|15489.8|15488.8|15472.8|15471.8|615
1722320400000|2024-07-30 06:20:00|15488.4|15487.4|15495.1|15494.1|15495.3|15494.3|15485.1|15483.8|446
1722320700000|2024-07-30 06:25:00|15495.3|15494.3|15491.3|15490.3|15499.5|15498.1|15490.8|15489.3|477
1722321000000|2024-07-30 06:30:00|15491.4|15490.4|15504.2|15502.4|15504.7|15503.1|15490|15489|413
1722321300000|2024-07-30 06:35:00|15504.7|15503.1|15504.5|15503.5|15513.9|15511.8|15500.5|15499.5|640
1722321600000|2024-07-30 06:40:00|15504.2|15503.2|15516|15514.4|15517.1|15515.7|15503|15502.2|413
1722321900000|2024-07-30 06:45:00|15515.6|15514.6|15513.9|15512.3|15522.6|15521.3|15513.2|15511.6|325
1722322200000|2024-07-30 06:50:00|15513.8|15512.1|15504.8|15503.1|15513.8|15512.2|15504.6|15502.8|285
1722322500000|2024-07-30 06:55:00|15504.6|15502.9|15505.6|15504.6|15509.5|15508.5|15502.8|15501.2|216
1722322800000|2024-07-30 07:00:00|15504.9|15503.9|15508.1|15507.1|15515.1|15514.1|15501|15500|511
1722323100000|2024-07-30 07:05:00|15508.4|15507.4|15498.7|15497|15510.1|15508.4|15496.2|15494.1|833
1722323400000|2024-07-30 07:10:00|15498.4|15497.4|15504.7|15502.9|15504.9|15503.6|15492|15490|591
1722323700000|2024-07-30 07:15:00|15505|15503.2|15504|15503|15506.8|15505|15498.7|15497.7|422
1722324000000|2024-07-30 07:20:00|15503.4|15502.4|15491.7|15490.7|15503.8|15502.8|15491.6|15490.5|464
1722324300000|2024-07-30 07:25:00|15491.6|15490.6|15487.4|15486.4|15491.6|15490.6|15473.2|15471.6|622
1722324600000|2024-07-30 07:30:00|15487.1|15486.1|15488|15486.5|15491.8|15490.6|15476.7|15475.1|447
1722324900000|2024-07-30 07:35:00|15487.8|15486.8|15488.1|15487.1|15491.5|15490.5|15483.9|15482.9|362
1722325200000|2024-07-30 07:40:00|15488.5|15487.5|15490.4|15489.4|15495.6|15494|15486.4|15485.3|261
1722325500000|2024-07-30 07:45:00|15490.7|15489.7|15492.3|15491.3|15493.6|15492.6|15480.6|15479.4|381
1722325800000|2024-07-30 07:50:00|15493.2|15492.2|15495.4|15494.4|15496.9|15495.9|15491.2|15490.2|313
1722326100000|2024-07-30 07:55:00|15495.7|15494.7|15490.3|15489.3|15496.7|15495.3|15485.6|15484|264
1722326400000|2024-07-30 08:00:00|15490.4|15489.6|15487.4|15486.4|15492.1|15490.9|15483.2|15481.8|286
1722326700000|2024-07-30 08:05:00|15487.3|15486.3|15479.4|15478.4|15487.3|15486.3|15468.1|15466.1|425
1722327000000|2024-07-30 08:10:00|15478.9|15477.9|15483.9|15482.9|15484|15483|15474.4|15472.8|264
1722327300000|2024-07-30 08:15:00|15483.5|15482.8|15478.1|15477.1|15484.1|15483.2|15476.1|15474.7|248
1722327600000|2024-07-30 08:20:00|15478|15477|15475.4|15474.4|15481.6|15480|15474|15473|248
1722327900000|2024-07-30 08:25:00|15475.6|15474.6|15481.4|15480.4|15482|15481|15475.6|15474.6|186
1722328200000|2024-07-30 08:30:00|15481.5|15480.5|15487.5|15486|15488.8|15486.8|15481|15480|291
1722328500000|2024-07-30 08:35:00|15487.2|15486.2|15485.3|15483.7|15490.7|15489.3|15483.9|15482.9|240
1722328800000|2024-07-30 08:40:00|15486|15484.4|15477.3|15476.3|15487.2|15486.2|15476.7|15475.7|147
1722329100000|2024-07-30 08:45:00|15477.4|15476.4|15469.5|15467.9|15481|15480|15463|15461.3|334
1722329400000|2024-07-30 08:50:00|15469.7|15468.1|15470.4|15469.4|15472.3|15470.8|15465.5|15464.1|350
1722329700000|2024-07-30 08:55:00|15470.7|15469.7|15467.2|15466.2|15475.1|15474.1|15461.3|15460.1|346
1722330000000|2024-07-30 09:00:00|15467.1|15466.1|15469.5|15467.8|15475.4|15474.4|15467|15466|293
1722330300000|2024-07-30 09:05:00|15469.8|15468.1|15471.3|15470.3|15474.1|15473.1|15469.7|15468|175
1722330600000|2024-07-30 09:10:00|15472.9|15471.9|15473|15472|15479|15476.8|15470|15468.8|214
1722330900000|2024-07-30 09:15:00|15472.9|15471.9|15482.9|15481.9|15484.3|15483.3|15472.9|15471.9|156
1722331200000|2024-07-30 09:20:00|15482.8|15481.8|15484.1|15482.4|15484.3|15483.3|15481.3|15480.3|131
1722331500000|2024-07-30 09:25:00|15484|15482.3|15479.4|15477.7|15485.6|15484.6|15474.9|15473.9|209
1722331800000|2024-07-30 09:30:00|15479.8|15477.8|15483.8|15482.8|15486|15484.2|15479.5|15477.8|205
1722332100000|2024-07-30 09:35:00|15483.4|15482.4|15488.3|15487.3|15489.2|15487.9|15483.4|15482.1|244
1722332400000|2024-07-30 09:40:00|15488.6|15487.6|15490.4|15489.4|15494.4|15492.7|15486.4|15485.4|184
1722332700000|2024-07-30 09:45:00|15490.9|15489.9|15487.2|15485.6|15490.9|15489.9|15485.3|15484.3|118
1722333000000|2024-07-30 09:50:00|15487.9|15486.3|15489.3|15488.3|15490.3|15489.3|15485.6|15484|139
1722333300000|2024-07-30 09:55:00|15489.4|15488.4|15481.6|15480.6|15492.2|15491.2|15479.6|15478.6|223
1722333600000|2024-07-30 10:00:00|15481.8|15480.8|15485.5|15484.5|15485.9|15484.5|15479|15478|206
1722333900000|2024-07-30 10:05:00|15486|15484.4|15480.6|15479.6|15486|15484.4|15477.9|15476.9|162
1722334200000|2024-07-30 10:10:00|15480.7|15479.7|15482.3|15481.3|15488.7|15487.1|15480.6|15479.6|152
1722334500000|2024-07-30 10:15:00|15482.6|15481.6|15484.3|15483.3|15484.6|15483.6|15480.2|15479.2|150
1722334800000|2024-07-30 10:20:00|15484.2|15483.2|15483.3|15482.3|15488.8|15487.5|15482|15481|114
1722335100000|2024-07-30 10:25:00|15483.4|15482.4|15480.3|15478.8|15485|15483.4|15478.6|15476.9|110
1722335400000|2024-07-30 10:30:00|15480.5|15478.9|15479.4|15478.4|15482.3|15481.3|15478.2|15477.2|162
1722335700000|2024-07-30 10:35:00|15479.7|15478.7|15480.2|15479.2|15484.6|15483.6|15476.1|15475.1|154
1722336000000|2024-07-30 10:40:00|15480.1|15479.1|15479.5|15478.5|15481.7|15480.7|15476|15475|127
1722336300000|2024-07-30 10:45:00|15480.1|15479.1|15476.5|15475.5|15481.8|15480.8|15476.5|15475.5|84
1722336600000|2024-07-30 10:50:00|15476.1|15475.1|15479.9|15478.9|15481|15480|15476.1|15475.1|102
1722336900000|2024-07-30 10:55:00|15477.4|15476.4|15474|15473|15477.4|15476.4|15470|15469|166
1722337200000|2024-07-30 11:00:00|15474.1|15473.1|15477.7|15476.7|15478|15477|15473.1|15472.1|138
1722337500000|2024-07-30 11:05:00|15477.8|15476.8|15481.8|15480.8|15483.6|15482.4|15477.6|15476.6|155
1722337800000|2024-07-30 11:10:00|15481.5|15480.5|15481.2|15480.2|15483.6|15482|15479.5|15478.4|154
1722338100000|2024-07-30 11:15:00|15481.3|15480.3|15482.4|15481.4|15490.1|15488.3|15480.9|15479.9|176
1722338400000|2024-07-30 11:20:00|15482.7|15481.7|15482.1|15481.1|15483.4|15482.1|15477.7|15476.7|144
1722338700000|2024-07-30 11:25:00|15481.9|15480.9|15479.2|15478.2|15482.3|15481.3|15478.4|15477.4|113
1722339000000|2024-07-30 11:30:00|15479.1|15478.1|15478.4|15477.4|15480.9|15479.3|15476.3|15474.8|148
1722339300000|2024-07-30 11:35:00|15478.5|15477.5|15481.9|15480.9|15483.2|15482.2|15478.1|15477.1|114
1722339600000|2024-07-30 11:40:00|15482.2|15480.7|15479.4|15478.4|15483|15482|15478.2|15476.6|124
1722339900000|2024-07-30 11:45:00|15479|15478.3|15478.2|15476.5|15480.3|15479|15476.2|15474.9|140
1722340200000|2024-07-30 11:50:00|15478.4|15476.6|15483.1|15481.3|15483.1|15481.3|15477.9|15476.3|141
1722340500000|2024-07-30 11:55:00|15483|15481.2|15489.7|15487.9|15491|15489.1|15482.8|15481.1|148
1722340800000|2024-07-30 12:00:00|15489.5|15488.5|15488.8|15487.8|15490.4|15489.2|15485.6|15483.9|284
1722341100000|2024-07-30 12:05:00|15488.5|15487.5|15485.8|15484.8|15489.1|15488.1|15482|15480.8|285
1722341400000|2024-07-30 12:10:00|15485.7|15484.7|15493.5|15492.5|15495.1|15493.5|15485.7|15484.7|270
1722341700000|2024-07-30 12:15:00|15493.3|15492.3|15498|15497|15501.2|15500.2|15492.7|15491.7|346
1722342000000|2024-07-30 12:20:00|15497.8|15496.8|15495|15494|15500.5|15499.2|15493.7|15492.7|363
1722342300000|2024-07-30 12:25:00|15495.1|15494.1|15497.9|15496.1|15498.3|15497.3|15492.4|15491.4|244
1722342600000|2024-07-30 12:30:00|15498|15496.3|15494.2|15493.2|15503.1|15501.9|15493|15492|385
1722342900000|2024-07-30 12:35:00|15494.3|15493.3|15498.9|15497.9|15499|15498|15491.3|15490.3|298
1722343200000|2024-07-30 12:40:00|15499.1|15498.1|15494|15493|15499.4|15498.1|15492.6|15491.2|281
1722343500000|2024-07-30 12:45:00|15494.1|15493.1|15488.2|15487.2|15495|15494|15488.2|15486.8|254
1722343800000|2024-07-30 12:50:00|15488.5|15487.5|15487.6|15486.6|15489.1|15488.1|15483|15482|331
1722344100000|2024-07-30 12:55:00|15487.7|15486.7|15495.1|15493.4|15495.2|15494.2|15487.2|15486.2|278
1722344400000|2024-07-30 13:00:00|15494.8|15493.8|15471.3|15470.3|15494.8|15493.8|15471.3|15470.3|431
1722344700000|2024-07-30 13:05:00|15470.8|15469.8|15474.2|15473.2|15476.3|15475.3|15462.8|15461.8|652
1722345000000|2024-07-30 13:10:00|15474.3|15473.3|15460.5|15459.5|15476.4|15475.4|15455.1|15454.1|683
1722345300000|2024-07-30 13:15:00|15460.2|15459.2|15446.3|15445.3|15460.2|15459.2|15442|15441|717
1722345600000|2024-07-30 13:20:00|15446.5|15445.5|15445.9|15444.9|15453.1|15451.5|15441.1|15440.1|621
1722345900000|2024-07-30 13:25:00|15445.1|15444.1|15442.4|15441.4|15450.3|15448.8|15436.9|15435.9|547
1722346200000|2024-07-30 13:30:00|15442.9|15441.5|15444.1|15442.6|15451.6|15449.7|15439.1|15437.6|826
1722346500000|2024-07-30 13:35:00|15444.3|15443.3|15442.6|15441.6|15451.1|15449.8|15439.5|15438.5|644
1722346800000|2024-07-30 13:40:00|15442.4|15441.4|15443.5|15442.5|15448.5|15447.2|15436.6|15435.6|680
1722347100000|2024-07-30 13:45:00|15443|15442|15439.3|15437.5|15443|15442|15431.4|15430.4|710
1722347400000|2024-07-30 13:50:00|15439.5|15437.6|15439|15437.5|15443.1|15442|15435.4|15434.4|625
1722347700000|2024-07-30 13:55:00|15438.8|15437.8|15438.2|15432.2|15441.5|15438.1|15430|15429|528
1722348000000|2024-07-30 14:00:00|15437.8|15431.8|15461.4|15459.7|15466|15464.5|15437.5|15431.5|1120
1722348300000|2024-07-30 14:05:00|15461.3|15459.6|15454.3|15453.3|15461.9|15460.3|15447.5|15445.8|734
1722348600000|2024-07-30 14:10:00|15454.1|15453.1|15453.4|15451.7|15457.2|15456.5|15448.8|15447.8|580
1722348900000|2024-07-30 14:15:00|15454|15452.4|15460.8|15459.8|15462.8|15461.7|15453.8|15452.4|615
1722349200000|2024-07-30 14:20:00|15460.3|15459.3|15457.9|15456.9|15463.4|15462.4|15455.2|15454.2|573
1722349500000|2024-07-30 14:25:00|15458.2|15457.2|15461|15459.5|15464.1|15463.1|15454.9|15453.7|492
1722349800000|2024-07-30 14:30:00|15460.8|15459.8|15444.6|15443.6|15461.6|15460.6|15443.8|15442.8|523
1722350100000|2024-07-30 14:35:00|15444.8|15443.8|15451.4|15449.9|15453.1|15452.1|15443.4|15442.4|526
1722350400000|2024-07-30 14:40:00|15451.1|15449.5|15457.4|15456.7|15459|15458.3|15449.2|15448.2|517
1722350700000|2024-07-30 14:45:00|15457.6|15456.9|15450.1|15448.5|15459.1|15458.1|15447.3|15446.3|502
1722351000000|2024-07-30 14:50:00|15450.6|15449|15457.3|15456.3|15458.6|15457.6|15450.6|15449|555
1722351300000|2024-07-30 14:55:00|15457.2|15456.2|15460.7|15459.7|15465.8|15464.9|15452.8|15452.1|473
1722351600000|2024-07-30 15:00:00|15460.8|15459.8|15415.8|15411.4|15460.8|15459.8|15389.2|15383.2|759
1722351900000|2024-07-30 15:05:00|15416|15411.8|15416.9|15414.4|15426.2|15423.6|15383.9|15380.6|1472
1722352200000|2024-07-30 15:10:00|15417.4|15415|15415.4|15414.4|15433.5|15431.4|15410|15409|1038
1722352500000|2024-07-30 15:15:00|15414.9|15413.9|15414.2|15412.1|15420.8|15419.8|15405.1|15404.1|728
1722352800000|2024-07-30 15:20:00|15414.3|15412.2|15412.2|15411.2|15417.5|15415.6|15402.2|15401.2|833
1722353100000|2024-07-30 15:25:00|15412.6|15410.8|15405.4|15404.4|15414.7|15413.7|15402.6|15401.3|615
1722353400000|2024-07-30 15:30:00|15406|15405|15394.8|15393.1|15411.8|15409.9|15391|15389.8|722
1722353700000|2024-07-30 15:35:00|15394.7|15392.4|15391.8|15390.8|15400.9|15399.8|15387.8|15385.9|707
1722354000000|2024-07-30 15:40:00|15391.7|15390.7|15393|15392|15393.5|15392.5|15382.5|15380.7|750
1722354300000|2024-07-30 15:45:00|15393.1|15392.1|15376.7|15375.7|15396|15394.3|15371|15370|774
1722354600000|2024-07-30 15:50:00|15376.6|15375.6|15370.2|15369.2|15376.9|15375.6|15365.3|15364.2|699
1722354900000|2024-07-30 15:55:00|15370|15369|15373.3|15372.3|15379.5|15378.5|15369.6|15368.6|597
1722355200000|2024-07-30 16:00:00|15373.2|15372.2|15380.2|15379.2|15386.2|15385.2|15372.1|15371.1|544
1722355500000|2024-07-30 16:05:00|15379.9|15378.9|15380.2|15379.2|15382.8|15381.8|15367.4|15366.4|536
1722355800000|2024-07-30 16:10:00|15379.5|15378.5|15374.1|15373.1|15382.6|15381.6|15368.6|15367.6|548
1722356100000|2024-07-30 16:15:00|15373.9|15372.9|15365.9|15364.9|15377.1|15376.1|15357.7|15356.5|589
1722356400000|2024-07-30 16:20:00|15365.8|15364.8|15347.6|15346.6|15366.4|15365.4|15345.2|15343.8|605
1722356700000|2024-07-30 16:25:00|15347.7|15346.7|15341.3|15340.3|15348.9|15347.9|15338.2|15337.2|639
1722357000000|2024-07-30 16:30:00|15340.7|15339.7|15337.7|15336.7|15340.7|15339.7|15331|15329.2|579
1722357300000|2024-07-30 16:35:00|15337.6|15336.6|15337.9|15336.3|15338.8|15337.8|15325.6|15324.1|598
1722357600000|2024-07-30 16:40:00|15337.8|15336.4|15339.7|15337.8|15343.2|15341.6|15333.5|15332.5|491
1722357900000|2024-07-30 16:45:00|15339.8|15337.7|15334.6|15333.9|15339.8|15337.7|15328.8|15327.2|538
1722358200000|2024-07-30 16:50:00|15334.5|15333.8|15335.6|15334.6|15339.4|15338.1|15333.5|15332.6|440
1722358500000|2024-07-30 16:55:00|15335.8|15334.3|15324.4|15323.4|15335.8|15334.3|15314.4|15313.3|764
1722358800000|2024-07-30 17:00:00|15324.3|15323.3|15329.8|15328.8|15329.9|15328.9|15307.4|15305.7|877
1722359100000|2024-07-30 17:05:00|15330.9|15329.9|15329.5|15327.8|15338.5|15337.5|15322.8|15320.9|770
1722359400000|2024-07-30 17:10:00|15329.3|15327.6|15330.7|15329.7|15331.3|15330.3|15319|15317.2|601
1722359700000|2024-07-30 17:15:00|15330.3|15329.3|15326.5|15325.5|15335.8|15334.2|15324|15322.6|525
1722360000000|2024-07-30 17:20:00|15326.4|15325.4|15304.5|15302.7|15326.4|15325.4|15303.1|15301.3|598
1722360300000|2024-07-30 17:25:00|15304.3|15302.6|15309.1|15308.1|15312.9|15311.2|15299.2|15297.2|761
1722360600000|2024-07-30 17:30:00|15309|15308|15313.8|15312.8|15318|15317|15302.7|15301.5|551
1722360900000|2024-07-30 17:35:00|15313.6|15312.6|15314.8|15313.8|15319.8|15318.8|15309.4|15308.4|521
1722361200000|2024-07-30 17:40:00|15314.9|15313.9|15324.8|15323|15327.3|15325.6|15314.6|15313.6|541
1722361500000|2024-07-30 17:45:00|15325|15323.2|15325|15324|15326.8|15325.7|15320.6|15318.8|485
1722361800000|2024-07-30 17:50:00|15325.5|15323.6|15322.2|15320.1|15326.1|15324.5|15319.8|15318.8|330
1722362100000|2024-07-30 17:55:00|15322.1|15320.5|15321.1|15320.1|15323.2|15321.3|15316.8|15315.5|321
1722362400000|2024-07-30 18:00:00|15321|15320|15317.3|15316.3|15323.3|15322.3|15314.4|15313.4|253
1722362700000|2024-07-30 18:05:00|15317.4|15316.4|15325.7|15324|15331.9|15330.1|15317.4|15316.4|518
1722363000000|2024-07-30 18:10:00|15325.6|15323.9|15327|15326|15330.1|15329.1|15323.6|15322|341
1722363300000|2024-07-30 18:15:00|15326.9|15325.9|15333|15332|15335.3|15333.7|15326.2|15325.2|300
1722363600000|2024-07-30 18:20:00|15332.9|15331.9|15326.9|15325.9|15334.7|15333.7|15323.4|15321.6|245
1722363900000|2024-07-30 18:25:00|15327|15326|15330.3|15328.6|15332.5|15331.3|15325.9|15324.9|227
1722364200000|2024-07-30 18:30:00|15330.4|15328.7|15340.4|15339.4|15341.8|15339.9|15329|15327.4|353
1722364500000|2024-07-30 18:35:00|15340.3|15339.3|15341.5|15340.5|15344.5|15343.4|15339.5|15338.5|247
1722364800000|2024-07-30 18:40:00|15341.4|15340.4|15341.6|15340.9|15345.2|15343.7|15340.6|15339.6|155
1722365100000|2024-07-30 18:45:00|15341.5|15340.8|15329.8|15328.8|15341.5|15340.8|15329.5|15328.5|268
1722365400000|2024-07-30 18:50:00|15329.7|15328.7|15327.1|15326.1|15330.1|15329.1|15320.1|15319.1|229
1722365700000|2024-07-30 18:55:00|15327.3|15326.3|15326.3|15325.3|15330.1|15329.1|15323.8|15322.3|265
1722366000000|2024-07-30 19:00:00|15326.4|15325.4|15328.5|15327.5|15331.4|15330|15326.4|15325.4|150
1722366300000|2024-07-30 19:05:00|15328.6|15327.6|15322.2|15321.2|15329.6|15328.4|15321|15320|179
1722366600000|2024-07-30 19:10:00|15322.1|15321.1|15330|15329|15330.9|15329.9|15321|15320|138
1722366900000|2024-07-30 19:15:00|15329.9|15328.9|15331.2|15330.2|15331.7|15330.7|15327.7|15326.7|132
1722367200000|2024-07-30 19:20:00|15330.6|15329.6|15330.6|15329.6|15331.8|15330.8|15327.1|15326.1|196
1722367500000|2024-07-30 19:25:00|15330.7|15329.7|15325.6|15324.6|15332.1|15331.1|15324|15323|164
1722367800000|2024-07-30 19:30:00|15325.5|15324.5|15328.7|15327.7|15329.1|15328.1|15324.5|15323.5|140
1722368100000|2024-07-30 19:35:00|15328.3|15327.3|15330.3|15329.3|15331.2|15330.2|15327.4|15326.4|86
1722368400000|2024-07-30 19:40:00|15330|15329|15332|15331|15332.1|15331.1|15330|15329|114
1722368700000|2024-07-30 19:45:00|15332.2|15331.2|15325.9|15324.9|15332.4|15331.4|15324.2|15323.1|258
1722369000000|2024-07-30 19:50:00|15325.8|15324.8|15326|15325|15330.4|15329.4|15325.5|15324.5|196
1722369300000|2024-07-30 19:55:00|15325.8|15324.8|15328.3|15327.3|15329.6|15328.6|15325.6|15324.6|186
1722369600000|2024-07-30 20:00:00|15328|15327|15307.5|15305.5|15328.9|15327.9|15306.9|15305.2|260
1722369900000|2024-07-30 20:05:00|15307.3|15305.3|15313|15312|15318.1|15317.1|15304.2|15303.1|230
1722370200000|2024-07-30 20:10:00|15313.1|15312.1|15312.3|15311.3|15318.1|15316.4|15311.7|15310.7|123
1722370500000|2024-07-30 20:15:00|15312.8|15311.8|15307.5|15305.6|15312.8|15311.8|15304.9|15303.3|204
1722370800000|2024-07-30 20:20:00|15307.8|15305.9|15310.2|15308.4|15310.2|15308.4|15304.5|15302.6|193
1722371100000|2024-07-30 20:25:00|15309.8|15308|15290.2|15288.5|15310.2|15308.5|15289.2|15288.2|235
1722371400000|2024-07-30 20:30:00|15290.4|15288.3|15293.7|15291.5|15295.7|15294.7|15290.4|15288.3|266
1722371700000|2024-07-30 20:35:00|15292.9|15290.8|15290.2|15287.3|15295.5|15294.5|15288.7|15286.4|146
1722372000000|2024-07-30 20:40:00|15290|15287.4|15290.2|15289.2|15291.6|15290|15288.1|15285.6|146
1722372300000|2024-07-30 20:45:00|15290|15289|15289.3|15287.8|15291.6|15290|15288.3|15286.6|84
1722372600000|2024-07-30 20:50:00|15289.4|15287.5|15270.1|15268.2|15289.7|15287.5|15268.9|15266.9|245
1722372900000|2024-07-30 20:55:00|15270.5|15267.6|15283.4|15276.4|15290.1|15283.1|15266.4|15263.2|243
1722373200000|2024-07-30 21:00:00|15284|15277|15283.2|15276.2|15285.9|15278.9|15282.9|15275.9|14
1722373500000|2024-07-30 21:05:00|15283.5|15276.5|15284.5|15277.5|15285.9|15278.9|15282.7|15275.7|56
1722373800000|2024-07-30 21:10:00|15284.4|15277.4|15282.7|15275.7|15285.6|15278.6|15280.1|15273.1|82
1722374100000|2024-07-30 21:15:00|15282.4|15275.4|15286.2|15279.2|15286.2|15279.2|15279.6|15272.6|59
1722374400000|2024-07-30 21:20:00|15286|15279|15283.7|15276.7|15286.5|15279.5|15283.7|15276.7|34
1722374700000|2024-07-30 21:25:00|15283.8|15276.8|15280.7|15273.7|15285.4|15278.4|15278.4|15271.4|50
1722375000000|2024-07-30 21:30:00|15280.6|15273.6|15284.1|15277.1|15284.4|15277.4|15278.4|15271.4|64
1722375300000|2024-07-30 21:35:00|15284.2|15277.2|15281.3|15274.3|15284.9|15277.9|15281.3|15274.3|41
1722375600000|2024-07-30 21:40:00|15281.2|15274.2|15281.5|15274.5|15281.5|15274.5|15281.1|15274.1|5
1722375900000|2024-07-30 21:45:00|15281.6|15274.6|15282.2|15275.2|15286.3|15279.3|15279.5|15272.5|42
1722376200000|2024-07-30 21:50:00|15282.1|15275.1|15284.4|15277.4|15284.9|15277.9|15281.9|15274.9|25
1722376500000|2024-07-30 21:55:00|15284.3|15277.3|15277.3|15270.3|15284.6|15277.6|15269.7|15262.7|77
1722376800000|2024-07-30 22:00:00|15276.6|15269.6|15261.4|15254.4|15279.6|15272.6|15256.6|15249.6|262
1722377100000|2024-07-30 22:05:00|15259.1|15253.1|15264|15258|15265.3|15259.3|15250.6|15244.6|287
1722377400000|2024-07-30 22:10:00|15264.8|15258.8|15252.8|15248.8|15265.3|15259.3|15248.5|15245.7|219
1722377700000|2024-07-30 22:15:00|15252.6|15247.3|15249.2|15245.7|15260.8|15257.3|15243.9|15240.8|280
1722378000000|2024-07-30 22:20:00|15249.1|15245.5|15250.2|15247.9|15259.5|15257.4|15244.2|15242.2|589
1722378300000|2024-07-30 22:25:00|15249.8|15247.5|15261.1|15259|15261.3|15259.4|15249.8|15247.5|455
1722378600000|2024-07-30 22:30:00|15260.2|15258.2|15281.8|15280.8|15281.8|15280.8|15257.9|15256.2|536
1722378900000|2024-07-30 22:35:00|15282|15281|15285|15284|15291.9|15290.2|15279.4|15278.4|527
1722379200000|2024-07-30 22:40:00|15285.1|15284.1|15281|15278.8|15285.4|15284.4|15274.7|15272.2|479
1722379500000|2024-07-30 22:45:00|15281.1|15278.9|15283.6|15281.6|15288.8|15287.5|15275.9|15273.8|478
1722379800000|2024-07-30 22:50:00|15283.8|15282|15298.3|15297.3|15315.3|15313.2|15278.4|15276.5|897
1722380100000|2024-07-30 22:55:00|15298.4|15297.4|15289.1|15288.1|15302.5|15300.7|15289|15287.5|347
1722380400000|2024-07-30 23:00:00|15288.6|15286.7|15290.4|15288.6|15298.6|15297.1|15287.7|15286.2|490
1722380700000|2024-07-30 23:05:00|15290.5|15288.8|15294.5|15293.5|15296.7|15295.7|15287.4|15285.9|391
1722381000000|2024-07-30 23:10:00|15294.7|15293.2|15281.7|15279.7|15294.7|15293.4|15280.6|15278.5|487
1722381300000|2024-07-30 23:15:00|15281.5|15279.6|15280.7|15279|15289.2|15287.8|15280.1|15278.2|463
1722381600000|2024-07-30 23:20:00|15280.8|15279.1|15270.5|15268.4|15285|15283.6|15270.1|15268|439
1722381900000|2024-07-30 23:25:00|15270.6|15268.5|15268.8|15266.5|15272.8|15270.5|15262.6|15261.1|540
1722382200000|2024-07-30 23:30:00|15269.4|15267.1|15271.3|15269.5|15272.8|15271.6|15261.8|15259.4|581
1722382500000|2024-07-30 23:35:00|15271.4|15269.6|15262.4|15261.4|15271.5|15269.9|15260.9|15259.3|324
1722382800000|2024-07-30 23:40:00|15262.3|15261.3|15253.9|15252.1|15262.3|15261.3|15245.1|15242.7|784
1722383100000|2024-07-30 23:45:00|15254.5|15252.6|15257.9|15255.5|15259|15257.2|15242.3|15240.4|414
1722383400000|2024-07-30 23:50:00|15257.8|15255.4|15257.9|15256.9|15259|15257.9|15250.2|15247.5|345
1722383700000|2024-07-30 23:55:00|15258.5|15257.5|15267.1|15265.3|15272.2|15271.2|15258.5|15257.2|413
1722384000000|2024-07-31 00:00:00|15265.2|15263.3|15271.1|15270.1|15271.7|15270.7|15254.7|15253.7|804
1722384300000|2024-07-31 00:05:00|15271.2|15270.2|15269|15268|15273.8|15272.5|15257.8|15256.3|699
1722384600000|2024-07-31 00:10:00|15268.7|15267.7|15260.3|15258.2|15275|15274|15259.6|15258.1|641
1722384900000|2024-07-31 00:15:00|15260.4|15258.1|15254.3|15252.3|15263.8|15262.8|15251.5|15249.9|540
1722385200000|2024-07-31 00:20:00|15253.9|15252.4|15249.2|15247.2|15256.1|15254.2|15241|15239.1|524
1722385500000|2024-07-31 00:25:00|15249.3|15247.4|15243.5|15242.5|15252.7|15250.7|15239.5|15237.9|543
1722385800000|2024-07-31 00:30:00|15242.9|15241.9|15232.3|15231.3|15242.9|15241.9|15224.5|15222.9|700
1722386100000|2024-07-31 00:35:00|15231.7|15230.7|15237.3|15236.3|15244|15242.1|15229.7|15228.7|446
1722386400000|2024-07-31 00:40:00|15237.1|15236.1|15237|15236|15244.9|15242.9|15234.4|15232.5|383
1722386700000|2024-07-31 00:45:00|15236.8|15235.8|15226.3|15225.3|15239.1|15238.1|15223.7|15221.2|473
1722387000000|2024-07-31 00:50:00|15226.2|15225.2|15235.8|15233.7|15237|15235.2|15211.7|15209.7|842
1722387300000|2024-07-31 00:55:00|15241.4|15237.7|15238.5|15237.5|15251.6|15250.3|15234.7|15233.2|789
1722387600000|2024-07-31 01:00:00|15238|15237|15231.1|15229.5|15240.1|15239.1|15228|15227|397
1722387900000|2024-07-31 01:05:00|15231|15229.6|15225.1|15224.1|15234.8|15233.2|15224|15223|418
1722388200000|2024-07-31 01:10:00|15226.5|15225.5|15218.2|15216.4|15229.3|15228.3|15217.5|15216.1|404
1722388500000|2024-07-31 01:15:00|15218|15216.3|15233.5|15232.5|15235.4|15234.4|15217.7|15216.3|430
1722388800000|2024-07-31 01:20:00|15233.6|15232.6|15228.8|15227.8|15238.7|15237.3|15226.8|15225.8|386
1722389100000|2024-07-31 01:25:00|15228.9|15227.9|15234.5|15230.9|15235.9|15234.5|15228|15227|370
1722389400000|2024-07-31 01:30:00|15234.6|15232.1|15227.2|15226.2|15236.7|15232.4|15220.4|15217.9|814
1722389700000|2024-07-31 01:35:00|15228.1|15227.1|15225.6|15224.6|15232.9|15231.9|15223.7|15222.1|449
1722390000000|2024-07-31 01:40:00|15224.9|15223.9|15241.7|15240.7|15243.7|15242.7|15224.9|15223.7|411
1722390300000|2024-07-31 01:45:00|15241.1|15240.1|15249|15248|15249.7|15248.7|15239.5|15238.5|360
1722390600000|2024-07-31 01:50:00|15248.9|15247.9|15247.6|15246.6|15253.5|15252.5|15244.1|15243.1|306
1722390900000|2024-07-31 01:55:00|15246.4|15245.4|15243.2|15242.2|15247.7|15246.7|15240.7|15239.7|248
1722391200000|2024-07-31 02:00:00|15241.8|15240.8|15240.1|15239.1|15247|15245.3|15234.8|15233.1|302
1722391500000|2024-07-31 02:05:00|15241.1|15240.1|15245.1|15244.1|15246.1|15244.4|15239.5|15238.5|361
1722391800000|2024-07-31 02:10:00|15245|15244|15298.8|15295.3|15336.7|15330.7|15245|15244|765
1722392100000|2024-07-31 02:15:00|15297.7|15295.2|15268|15265.5|15297.7|15295.2|15257.2|15254.1|1176
1722392400000|2024-07-31 02:20:00|15268.1|15265.4|15281|15277.1|15284.5|15281.5|15263.1|15260.7|974
1722392700000|2024-07-31 02:25:00|15280.6|15277|15281.7|15277.2|15290.7|15286.8|15272.6|15270|830
1722393000000|2024-07-31 02:30:00|15281.8|15277.6|15283|15279.8|15285.8|15282.6|15276.1|15272.3|747
1722393300000|2024-07-31 02:35:00|15283.1|15279.6|15296|15292.4|15300.4|15295.2|15282.1|15278.6|685
1722393600000|2024-07-31 02:40:00|15295.8|15291.9|15288.1|15284.2|15296.2|15291.9|15283.7|15280.5|760
1722393900000|2024-07-31 02:45:00|15288.9|15285.7|15279.1|15276|15290.3|15287.2|15276.6|15273.6|651
1722394200000|2024-07-31 02:50:00|15279.2|15276.1|15276.6|15273.3|15281.9|15277.2|15273.3|15270.5|662
1722394500000|2024-07-31 02:55:00|15276.8|15273.4|15290.1|15287.1|15290.8|15287.9|15276.3|15273|670
1722394800000|2024-07-31 03:00:00|15290|15287.6|15284.2|15281.1|15295.5|15291.5|15283.6|15280.5|873
1722395100000|2024-07-31 03:05:00|15284.4|15281.2|15281.2|15277.1|15287.2|15283.1|15274.1|15269.4|776
1722395400000|2024-07-31 03:10:00|15281.3|15277|15271.4|15268.3|15283|15278.9|15270.3|15264.3|608
1722395700000|2024-07-31 03:15:00|15272.1|15268.8|15279.8|15276.7|15286.6|15280.6|15269.8|15265.8|680
1722396000000|2024-07-31 03:20:00|15279.7|15276.5|15285|15281.8|15300.4|15295.7|15279.6|15276.4|774
1722396300000|2024-07-31 03:25:00|15285.2|15281.5|15282.5|15277.6|15291.2|15286.7|15276.3|15270.3|791
1722396600000|2024-07-31 03:30:00|15282.9|15277.9|15276.3|15273.1|15283.7|15279.4|15273.1|15268.8|790
1722396900000|2024-07-31 03:35:00|15276.2|15272.9|15272.6|15268|15289.4|15285.1|15271.9|15266.4|524
1722397200000|2024-07-31 03:40:00|15272|15268.1|15276.6|15272.4|15282.4|15277.7|15270.4|15267.2|721
1722397500000|2024-07-31 03:45:00|15277.6|15272.3|15263.2|15258.9|15278.8|15274|15223.5|15217.5|882
1722397800000|2024-07-31 03:50:00|15263.3|15259|15263.2|15257.2|15266|15260.6|15242.6|15236.6|833
1722398100000|2024-07-31 03:55:00|15263|15257|15360.5|15354.5|15388.2|15382.2|15164|15158|1471
1722398400000|2024-07-31 04:00:00|15357.6|15351.6|15302.3|15298.5|15393.7|15387.7|15295.2|15289.2|1571
1722398700000|2024-07-31 04:05:00|15302.6|15298.6|15327.6|15323.9|15327.6|15323.9|15301.9|15298|964
1722399000000|2024-07-31 04:10:00|15327.7|15324|15314|15311.8|15332|15328.5|15302.6|15299.4|726
1722399300000|2024-07-31 04:15:00|15313.7|15311.6|15309|15306.9|15326.9|15324.5|15307.7|15305.8|448
1722399600000|2024-07-31 04:20:00|15308.9|15307.8|15276.4|15273.7|15309.9|15307.9|15254.7|15250.1|922
1722399900000|2024-07-31 04:25:00|15276.5|15273.8|15278.9|15276.8|15283.8|15281.6|15262.9|15259.7|528
1722400200000|2024-07-31 04:30:00|15279|15277|15284.5|15283|15289.3|15288|15266.4|15263.5|576
1722400500000|2024-07-31 04:35:00|15284.2|15282.5|15269.1|15266.7|15284.8|15283.2|15267.8|15265.9|431
1722400800000|2024-07-31 04:40:00|15268.5|15266.1|15278.6|15277|15282.7|15280.5|15261|15258.6|577
1722401100000|2024-07-31 04:45:00|15277.9|15276.9|15278.9|15276.9|15284|15282.2|15275.8|15273.7|475
1722401400000|2024-07-31 04:50:00|15279.3|15277.3|15261.9|15259.8|15283.5|15281.5|15259.7|15257.6|492
1722401700000|2024-07-31 04:55:00|15260.7|15258.6|15256.7|15254.7|15260.7|15258.6|15242.8|15240.1|604
1722402000000|2024-07-31 05:00:00|15255.3|15254.3|15253|15252|15265.4|15264.2|15248|15246.4|524
1722402300000|2024-07-31 05:05:00|15253.1|15252.1|15255.1|15252.9|15262.9|15261.5|15249.7|15248.2|412
1722402600000|2024-07-31 05:10:00|15255|15252.8|15263.6|15262.6|15274.4|15272.6|15254.5|15252.8|372
1722402900000|2024-07-31 05:15:00|15263.5|15262.5|15272.5|15270.4|15276.5|15275.3|15263.4|15262.4|327
1722403200000|2024-07-31 05:20:00|15272.4|15270.3|15288.6|15287.6|15297.7|15294.8|15272.3|15270.3|443
1722403500000|2024-07-31 05:25:00|15288.5|15287.5|15287.4|15285.5|15292.2|15290.7|15283.8|15281.8|318
1722403800000|2024-07-31 05:30:00|15287.3|15285.4|15309|15307.3|15309.4|15307.7|15284.6|15282.7|635
1722404100000|2024-07-31 05:35:00|15308.6|15307.2|15306|15304|15313.3|15311.6|15300.8|15299.1|441
1722404400000|2024-07-31 05:40:00|15306.1|15304.1|15310.2|15308.4|15314.1|15312.4|15304.8|15303|433
1722404700000|2024-07-31 05:45:00|15310.6|15309|15313.1|15311.3|15317.7|15316|15304.1|15302.3|515
1722405000000|2024-07-31 05:50:00|15312.9|15311.4|15294.9|15293.2|15314.2|15312.5|15293.2|15291.5|453
1722405300000|2024-07-31 05:55:00|15294.5|15292.8|15288.8|15286.4|15294.9|15292.9|15282.7|15280.9|626
1722405600000|2024-07-31 06:00:00|15287.4|15285.4|15296|15294.1|15297|15295|15281.5|15279.9|754
1722405900000|2024-07-31 06:05:00|15295.1|15294.2|15296.4|15294.7|15306.8|15305|15291.6|15289.6|604
1722406200000|2024-07-31 06:10:00|15295.8|15294|15283.3|15281.3|15298.4|15296.6|15282.3|15280.4|424
1722406500000|2024-07-31 06:15:00|15280.1|15281.4|15285.1|15283.5|15286.1|15284.5|15272.2|15270.1|756
1722406800000|2024-07-31 06:20:00|15284.5|15282.9|15293.5|15291.7|15293.9|15292.1|15278|15276|551
1722407100000|2024-07-31 06:25:00|15293.4|15291.6|15277.1|15275.2|15294.9|15292.9|15267.6|15265.3|606
1722407400000|2024-07-31 06:30:00|15275.2|15273.2|15286.2|15284.3|15293.9|15292.6|15275|15273.1|639
1722407700000|2024-07-31 06:35:00|15286.8|15285.8|15272.2|15269.8|15288.6|15287.3|15269.6|15266.8|727
1722408000000|2024-07-31 06:40:00|15272.4|15270.1|15290.8|15288.2|15293.4|15291.8|15272.2|15269.9|695
1722408300000|2024-07-31 06:45:00|15289.1|15286.6|15265.1|15261.8|15291.5|15289.6|15254.4|15251|843
1722408600000|2024-07-31 06:50:00|15264.5|15262.4|15260.2|15258.4|15269.4|15267.4|15249.5|15247.7|985
1722408900000|2024-07-31 06:55:00|15260.3|15258.5|15223.7|15221.6|15260.3|15258.6|15222.2|15220.4|1003
1722409200000|2024-07-31 07:00:00|15224.1|15222|15227|15225.2|15235.8|15234.2|15208.8|15205.5|1041
1722409500000|2024-07-31 07:05:00|15226.7|15224.8|15228|15225.9|15244.1|15242.5|15224.1|15221.9|760
1722409800000|2024-07-31 07:10:00|15228.1|15226.4|15224.2|15222.2|15229.2|15226.9|15204.5|15201.9|762
1722410100000|2024-07-31 07:15:00|15224.1|15222.1|15222.9|15221.4|15228.7|15227.2|15216.4|15213.9|817
1722410400000|2024-07-31 07:20:00|15221.6|15221.3|15204.8|15203.3|15221.7|15221.3|15197.9|15196.1|844
1722410700000|2024-07-31 07:25:00|15204.5|15203.5|15215.9|15214.3|15222.9|15221.3|15201.7|15200.2|869
1722411000000|2024-07-31 07:30:00|15216.4|15215.4|15221|15219|15223.3|15221.3|15207.1|15205.6|720
1722411300000|2024-07-31 07:35:00|15221.1|15219.2|15186|15184.5|15229.7|15227.6|15178.3|15176.1|992
1722411600000|2024-07-31 07:40:00|15186.1|15184.6|15167.2|15165.2|15190.2|15188.3|15165.4|15163.4|1015
1722411900000|2024-07-31 07:45:00|15167.1|15165.1|15126.3|15124.1|15176.5|15174.7|15122.2|15119.4|1173
1722412200000|2024-07-31 07:50:00|15125.2|15123.1|15072.9|15068.4|15131.5|15129.3|15062.6|15059.4|1369
1722412500000|2024-07-31 07:55:00|15072.1|15068.7|15093.2|15091.6|15111|15108.4|15066.2|15063.7|1283
1722412800000|2024-07-31 08:00:00|15093.1|15091.3|15083.5|15081.1|15099.9|15097.9|15073.7|15072.1|1241
1722413100000|2024-07-31 08:05:00|15083.3|15080.9|15016.9|15014.9|15083.3|15081|15010.1|15007|1459
1722413400000|2024-07-31 08:10:00|15018.3|15016.5|15031.4|15029.3|15035.4|15033.1|15006.9|15005|1290
1722413700000|2024-07-31 08:15:00|15033.2|15031.3|15052.9|15051.3|15058.9|15056.7|15033|15031.1|1339
1722414000000|2024-07-31 08:20:00|15052.6|15051|15042.4|15040.9|15058|15056.4|15030.4|15028.6|1117
1722414300000|2024-07-31 08:25:00|15044.1|15042.5|15070|15068.5|15076.9|15075|15043.9|15042|1000
1722414600000|2024-07-31 08:30:00|15069.8|15068.8|15058.7|15057.7|15076.3|15075.3|15057.2|15055.1|778
1722414900000|2024-07-31 08:35:00|15058.5|15057.5|15059.7|15058.2|15064.9|15063.2|15046.3|15044.5|930
1722415200000|2024-07-31 08:40:00|15058.9|15057.9|15059.2|15057.2|15060.6|15058.9|15030.2|15029.2|1093
1722415500000|2024-07-31 08:45:00|15059.1|15057.1|15067.4|15065.8|15075|15073.2|15059.1|15057.1|936
1722415800000|2024-07-31 08:50:00|15068|15066.5|15073.8|15072.8|15085.5|15083.7|15064.9|15063.9|843
1722416100000|2024-07-31 08:55:00|15073.3|15072.3|15093.8|15091.4|15096.6|15094.6|15073.3|15071.9|681
1722416400000|2024-07-31 09:00:00|15093.7|15091.5|15076.5|15074.5|15095.5|15094|15075.3|15074.3|628
1722416700000|2024-07-31 09:05:00|15076.3|15074.3|15067.4|15066.4|15089.6|15088.6|15066.7|15065.7|644
1722417000000|2024-07-31 09:10:00|15067.5|15066.5|15065.3|15064.3|15076.1|15074.8|15062.7|15061.5|677
1722417300000|2024-07-31 09:15:00|15065.4|15064.4|15081.5|15080.5|15089.6|15088.3|15062.7|15061.4|606
1722417600000|2024-07-31 09:20:00|15081.9|15080.4|15072.5|15070.8|15086.5|15085.3|15069.3|15067.8|486
1722417900000|2024-07-31 09:25:00|15072.1|15070.9|15065.1|15062.9|15081.6|15079.8|15064.5|15062.7|672
1722418200000|2024-07-31 09:30:00|15065.2|15063|15054.2|15053.2|15072.6|15071.6|15050.5|15049.5|529
1722418500000|2024-07-31 09:35:00|15054.5|15053.5|15049.9|15048.9|15057|15055.7|15044.8|15043.2|494
1722418800000|2024-07-31 09:40:00|15049.6|15048.6|15046.7|15045.7|15057.1|15055.3|15042.6|15040.8|559
1722419100000|2024-07-31 09:45:00|15046.2|15045.2|15050.4|15048.9|15055|15053.8|15040.1|15038.4|438
1722419400000|2024-07-31 09:50:00|15050.1|15048.8|15044|15042.4|15056.4|15054.5|15042.4|15040.7|449
1722419700000|2024-07-31 09:55:00|15043.6|15042.6|15041.1|15040.1|15045.5|15043.6|15036.8|15035.2|381
1722420000000|2024-07-31 10:00:00|15041|15040|15027.3|15026.3|15046.2|15045.2|15021|15020|521
1722420300000|2024-07-31 10:05:00|15027.4|15026.4|15022.5|15021.5|15028.9|15027.9|15015.2|15014.2|566
1722420600000|2024-07-31 10:10:00|15022.7|15021.7|15026.7|15025.7|15030.4|15029.4|15021.5|15020.3|505
1722420900000|2024-07-31 10:15:00|15026.5|15025.5|15039|15038|15040.9|15039.9|15017.4|15016.4|575
1722421200000|2024-07-31 10:20:00|15039.2|15038.2|15041.3|15040.3|15047.8|15046.8|15037.7|15036.7|491
1722421500000|2024-07-31 10:25:00|15041.4|15040.4|15038.3|15037.3|15046.4|15045.4|15034.2|15033.2|373
1722421800000|2024-07-31 10:30:00|15038.4|15037.4|15043.9|15042|15046|15044.3|15033.3|15031.7|521
1722422100000|2024-07-31 10:35:00|15042.9|15041.1|15039.7|15038.7|15042.9|15041.3|15034.7|15032.7|456
1722422400000|2024-07-31 10:40:00|15039.2|15038.2|15037.9|15036.9|15046.3|15044.9|15034.1|15032.9|323
1722422700000|2024-07-31 10:45:00|15038.3|15037.3|15050.3|15049.3|15054.7|15052.4|15037.7|15035.8|509
1722423000000|2024-07-31 10:50:00|15049.6|15048.6|15056.5|15055.5|15059.4|15058|15045.3|15043.8|635
1722423300000|2024-07-31 10:55:00|15057.1|15056.1|15051.9|15050.3|15060.1|15058.2|15049.1|15047.6|333
1722423600000|2024-07-31 11:00:00|15051.7|15050.2|15041.9|15040.9|15051.9|15050.4|15035|15033.2|355
1722423900000|2024-07-31 11:05:00|15041.8|15040.8|15058.4|15056.3|15059.5|15057.8|15041.8|15040.4|459
1722424200000|2024-07-31 11:10:00|15058.8|15056.2|15047.5|15046.5|15058.8|15056.8|15046.7|15045.7|452
1722424500000|2024-07-31 11:15:00|15047|15046|15031|15030|15052.7|15050.8|15031|15030|482
1722424800000|2024-07-31 11:20:00|15030.9|15029.9|15033.3|15031.7|15036.6|15034.6|15009.8|15007.8|798
1722425100000|2024-07-31 11:25:00|15033.6|15032|15029.9|15028.9|15040|15038.8|15028.8|15027.2|586
1722425400000|2024-07-31 11:30:00|15029.7|15028.7|15021.3|15019.2|15033|15032|15014.4|15012.8|738
1722425700000|2024-07-31 11:35:00|15021.1|15019|15011.4|15009.5|15021.3|15019.3|15008.9|15007.6|678
1722426000000|2024-07-31 11:40:00|15011.5|15009.6|15016.6|15015.6|15023.5|15021.5|15009.1|15007.9|594
1722426300000|2024-07-31 11:45:00|15016.7|15015.7|15020.4|15018.5|15023.2|15021.7|15009.9|15008.9|499
1722426600000|2024-07-31 11:50:00|15020.6|15018.8|15020.8|15019.8|15022.1|15021.1|15009.2|15007.9|425
1722426900000|2024-07-31 11:55:00|15021|15020|15019.9|15017.9|15025.3|15024.1|15011.8|15010.4|499
1722427200000|2024-07-31 12:00:00|15020.5|15018.4|15016.9|15015.3|15023.5|15022.4|15009|15007.6|573
1722427500000|2024-07-31 12:05:00|15016.8|15015.2|15030.5|15029.5|15033.9|15032|15014.9|15013.8|581
1722427800000|2024-07-31 12:10:00|15030.9|15029.9|15023.6|15017.6|15032.6|15031.6|15019.5|15017.4|429
1722428100000|2024-07-31 12:15:00|15024|15018|15010.7|15009.7|15025.8|15020.9|15001|14999.3|916
1722428400000|2024-07-31 12:20:00|15009.1|15008.1|15006.9|15004.8|15013.5|15012|14999.9|14998.3|1127
1722428700000|2024-07-31 12:25:00|15006.7|15004.5|14992.9|14986.9|15007.5|15006.5|14984|14982.5|837
1722429000000|2024-07-31 12:30:00|14993.2|14987.2|14989.3|14988.3|14999.6|14994.1|14981.3|14976.9|951
1722429300000|2024-07-31 12:35:00|14989.2|14988.2|15006.3|15005.3|15028.9|15026.9|14988.6|14987.6|1272
1722429600000|2024-07-31 12:40:00|15006.2|15005.2|15014.2|15013.2|15019|15017.5|15003.1|15001.9|1030
1722429900000|2024-07-31 12:45:00|15014.3|15013.3|15023.3|15021.2|15032.3|15031.3|15012.7|15011.1|989
1722430200000|2024-07-31 12:50:00|15022.7|15021.1|15036.2|15035.2|15042.1|15039.8|15015.9|15014.7|966
1722430500000|2024-07-31 12:55:00|15036.1|15035.1|15034|15033|15049|15047.1|15032.4|15030.9|883
1722430800000|2024-07-31 13:00:00|15033.6|15032.6|15019.2|15018.2|15036.2|15034.7|15018.3|15017.3|889
1722431100000|2024-07-31 13:05:00|15019.1|15018.1|15027.1|15026.1|15031.7|15030.7|15015.5|15014.4|819
1722431400000|2024-07-31 13:10:00|15027.5|15026.5|15023.6|15022.6|15028.3|15027.3|15018.1|15016.5|684
1722431700000|2024-07-31 13:15:00|15022.8|15021.8|15030|15028.1|15033|15031.3|15013.1|15011.8|859
1722432000000|2024-07-31 13:20:00|15029.9|15028.2|15021.7|15020.1|15031.2|15029.4|15015|15014|769
1722432300000|2024-07-31 13:25:00|15021.8|15020.2|15022.6|15021.6|15027.1|15025.5|15017.9|15016|654
1722432600000|2024-07-31 13:30:00|15023|15021|15006.2|15004|15023.7|15021.8|14999.5|14998.2|1061
1722432900000|2024-07-31 13:35:00|15006.1|15003.7|15008.7|15007.1|15017.4|15015.4|15005.4|15003.5|669
1722433200000|2024-07-31 13:40:00|15008.8|15007.5|15018.4|15015.3|15019.8|15018.8|15007.9|15006.9|326
1722433500000|2024-07-31 13:45:00|15018.3|15015.4|15005.7|15003.9|15019|15017.5|15005.4|15003.6|713
1722433800000|2024-07-31 13:50:00|15005.3|15003.4|14986.6|14985.6|15005.3|15003.4|14984.6|14983.6|921
1722434100000|2024-07-31 13:55:00|14986.7|14985.7|14982.9|14981.9|14993.4|14991.7|14982.7|14981.7|594
1722434400000|2024-07-31 14:00:00|14983|14982|14986.9|14985.9|14989.5|14988.5|14964.1|14962.3|1000
1722434700000|2024-07-31 14:05:00|14987.1|14986.1|15003.5|15002.5|15005.6|15004.6|14981.7|14979.9|830
1722435000000|2024-07-31 14:10:00|15003.2|15002.2|15015.1|15014.1|15015.5|15014.5|15002.2|15000.4|702
1722435300000|2024-07-31 14:15:00|15014.4|15013.4|15008.8|15007.8|15014.9|15013.6|15003.3|15001.3|755
1722435600000|2024-07-31 14:20:00|15008.7|15007.7|15019.7|15018.7|15019.8|15018.8|15005.3|15003.6|742
1722435900000|2024-07-31 14:25:00|15019.9|15018.9|15020.8|15019|15021.7|15020.7|15013.9|15012.9|473
1722436200000|2024-07-31 14:30:00|15020.9|15019.2|15016.2|15015.2|15027.4|15026.4|15013.6|15012.6|555
1722436500000|2024-07-31 14:35:00|15015.9|15014.9|15023.1|15022.1|15023.8|15022.8|15014.8|15012.9|547
1722436800000|2024-07-31 14:40:00|15023|15022|15043|15042|15044.6|15042.4|15015.4|15013.8|888
1722437100000|2024-07-31 14:45:00|15042.8|15041.8|15052.3|15051.3|15067.3|15065.5|15040|15039|1159
1722437400000|2024-07-31 14:50:00|15052.2|15051.2|15051.3|15049.6|15068.9|15066.7|15047.9|15045.9|911
1722437700000|2024-07-31 14:55:00|15051.4|15049.9|15044.2|15043.2|15066.5|15064.8|15041.4|15040.5|987
1722438000000|2024-07-31 15:00:00|15044.1|15043.1|15043.7|15042.7|15052.8|15051.8|15039.4|15038.4|902
1722438300000|2024-07-31 15:05:00|15043.5|15042.5|15031.6|15030.6|15050.6|15048.6|15029.8|15027.8|759
1722438600000|2024-07-31 15:10:00|15031.8|15030.8|15034|15033|15038.1|15037.1|15030.8|15029.4|521
1722438900000|2024-07-31 15:15:00|15034.1|15033.1|15042.9|15041.2|15045.4|15043.5|15028.6|15027.6|502
1722439200000|2024-07-31 15:20:00|15042.6|15041|15053.2|15051.1|15053.5|15052.1|15039.4|15038.4|394
1722439500000|2024-07-31 15:25:00|15053.4|15051.3|15047.6|15045.8|15058.6|15057|15046.4|15044.5|417
1722439800000|2024-07-31 15:30:00|15047.2|15045.6|15041.6|15040.6|15047.8|15046.3|15032.3|15031.3|668
1722440100000|2024-07-31 15:35:00|15041.7|15040.7|15032.1|15031.1|15043.9|15042.9|15031.5|15030.3|699
1722440400000|2024-07-31 15:40:00|15032.2|15031.2|15032.8|15031.8|15041|15039.8|15028.9|15027.4|575
1722440700000|2024-07-31 15:45:00|15032.9|15031.9|15043.2|15042.5|15045.6|15044.6|15031|15030|479
1722441000000|2024-07-31 15:50:00|15043.1|15042.4|15039.8|15039.1|15046.3|15045.3|15039.1|15038.3|495
1722441300000|2024-07-31 15:55:00|15039.6|15038.9|15038.8|15037.8|15040.3|15039|15032.6|15031|519
1722441600000|2024-07-31 16:00:00|15038.9|15037.9|15042.9|15041.9|15049|15048|15037.8|15036.8|534
1722441900000|2024-07-31 16:05:00|15043.3|15042.3|15050.4|15049.4|15052.2|15050.4|15040.7|15039.7|395
1722442200000|2024-07-31 16:10:00|15050.5|15049.5|15058.5|15057.5|15058.5|15057.5|15048.7|15047.2|496
1722442500000|2024-07-31 16:15:00|15058.4|15057.4|15056.9|15055.9|15060.5|15058.9|15050.8|15049.6|488
1722442800000|2024-07-31 16:20:00|15057.1|15056.1|15062.9|15061.9|15064.8|15063.8|15055.6|15054.6|401
1722443100000|2024-07-31 16:25:00|15063.1|15062.1|15064.5|15063.5|15066.9|15065.9|15060.5|15059.5|460
1722443400000|2024-07-31 16:30:00|15064.2|15063.6|15059.4|15058.4|15064.9|15063.6|15056.5|15055.2|411
1722443700000|2024-07-31 16:35:00|15059.3|15058.3|15053.5|15052.5|15064.2|15063.1|15053.2|15052|445
1722444000000|2024-07-31 16:40:00|15053.7|15052.7|15058.9|15057.9|15061.3|15060.3|15053.3|15052.3|296
1722444300000|2024-07-31 16:45:00|15059|15058|15065.4|15064.4|15066.4|15065.5|15056.9|15055.3|362
1722444600000|2024-07-31 16:50:00|15065.5|15064.5|15057.3|15056.6|15065.5|15064.5|15057.1|15056.4|355
1722444900000|2024-07-31 16:55:00|15057.4|15056.3|15056.5|15055.8|15058.9|15057.9|15054.9|15054.1|283
1722445200000|2024-07-31 17:00:00|15056.3|15055.6|15058.5|15057.5|15060.9|15059.9|15054.9|15054.1|261
1722445500000|2024-07-31 17:05:00|15057.5|15056.8|15059.5|15058.5|15064|15062.1|15057.1|15056.1|276
1722445800000|2024-07-31 17:10:00|15059.4|15058.4|15062.2|15061.2|15062.5|15061.4|15057.1|15055.7|292
1722446100000|2024-07-31 17:15:00|15061.9|15060.9|15064.2|15062.5|15066.7|15065.7|15061.7|15060.7|298
1722446400000|2024-07-31 17:20:00|15064.4|15062.7|15064.2|15063.2|15066.6|15065.6|15061.7|15060|288
1722446700000|2024-07-31 17:25:00|15064.4|15063.4|15070|15068|15070.3|15069.3|15061.7|15060.7|283
1722447000000|2024-07-31 17:30:00|15070.2|15068.2|15081.4|15079.7|15082.2|15080.5|15067.6|15066.6|428
1722447300000|2024-07-31 17:35:00|15081.3|15078.2|15080.1|15079.1|15085.2|15083.5|15079.7|15078.2|423
1722447600000|2024-07-31 17:40:00|15080|15079|15083.1|15082.1|15084.2|15083.2|15077.7|15076.4|294
1722447900000|2024-07-31 17:45:00|15083|15082|15090.3|15088.4|15090.9|15089.2|15081.2|15080.2|400
1722448200000|2024-07-31 17:50:00|15090.2|15088.5|15096|15094.5|15096.2|15095.1|15087.6|15086.1|414
1722448500000|2024-07-31 17:55:00|15095.6|15094.6|15083.3|15077.3|15096.6|15095.1|15083.3|15077.3|401
1722448800000|2024-07-31 18:00:00|15083.1|15077.1|15105.8|15103.5|15127|15123.9|15080.9|15074.9|1194
1722449100000|2024-07-31 18:05:00|15105.7|15102.8|15109.5|15107.7|15127.2|15125.5|15103|15101.4|1495
1722449400000|2024-07-31 18:10:00|15109.2|15107.4|15109.5|15107.8|15114.8|15112.9|15100.1|15098.2|1344
1722449700000|2024-07-31 18:15:00|15109.4|15107.7|15093.6|15092.2|15109.4|15107.8|15090.2|15088.7|1366
1722450000000|2024-07-31 18:20:00|15094|15092.1|15090|15088.6|15096.4|15095|15088.5|15086.9|1253
1722450300000|2024-07-31 18:25:00|15089.9|15088.5|15077.1|15075.4|15094|15092.5|15076.7|15074.9|1254
1722450600000|2024-07-31 18:30:00|15077|15075.5|15068.4|15066.4|15086.5|15084.9|15064.7|15063.2|1303
1722450900000|2024-07-31 18:35:00|15067.9|15066|15056.1|15054.6|15079.8|15078.1|15056.1|15054.4|1542
1722451200000|2024-07-31 18:40:00|15054.9|15053.9|15036.9|15035.3|15058|15055.7|15034.4|15032.5|1328
1722451500000|2024-07-31 18:45:00|15037.3|15035.7|15048.6|15047.6|15059.3|15057.4|15034.6|15033.6|915
1722451800000|2024-07-31 18:50:00|15048.7|15047.7|15064|15062|15069.7|15068.7|15046.4|15045.1|1025
1722452100000|2024-07-31 18:55:00|15063.9|15061.9|15044.5|15043.5|15072.3|15070.3|15044.1|15043.1|984
1722452400000|2024-07-31 19:00:00|15045.2|15044.2|15038.6|15036.6|15050.9|15049|15037.1|15035.9|891
1722452700000|2024-07-31 19:05:00|15038.3|15037.3|15037.2|15035.7|15043.1|15041.5|15033.9|15032.8|761
1722453000000|2024-07-31 19:10:00|15037.4|15036.2|15016.2|15014.7|15037.4|15036.2|15012.2|15010.2|934
1722453300000|2024-07-31 19:15:00|15016.1|15014.6|15003.6|15001.5|15024.8|15023.6|15003.2|15001|1136
1722453600000|2024-07-31 19:20:00|15003.2|15001.1|15004.5|15003.5|15017.7|15016.3|15002|14999.9|1026
1722453900000|2024-07-31 19:25:00|15004.4|15003|14988.4|14987.4|15006.9|15004.8|14973|14970.8|1521
1722454200000|2024-07-31 19:30:00|14988.9|14989.2|14980.8|14978.9|15001.3|14999.3|14978.6|14976.3|1135
1722454500000|2024-07-31 19:35:00|14980.9|14979|14981.5|14979.3|14993.5|14991.7|14967.3|14965.3|1147
1722454800000|2024-07-31 19:40:00|14981.4|14979.1|14982.1|14981.1|14986.9|14985.1|14961.4|14960.4|1104
1722455100000|2024-07-31 19:45:00|14982.5|14981.5|14985.7|14984.7|14989.4|14988.4|14976.8|14975.8|981
1722455400000|2024-07-31 19:50:00|14985.2|14984.2|14985.1|14983.1|14988.3|14987.3|14978.1|14977.1|812
1722455700000|2024-07-31 19:55:00|14985.3|14983.4|14980|14978.4|14988.9|14987.9|14978.6|14977.6|819
1722456000000|2024-07-31 20:00:00|14980.1|14978.5|14980.2|14979.2|14986.6|14984.9|14976.5|14975|389
1722456300000|2024-07-31 20:05:00|14980.4|14979.4|14993.2|14992.2|14995.9|14994.7|14980.4|14979.1|226
1722456600000|2024-07-31 20:10:00|14992.2|14991.2|14992.4|14991.4|14994.6|14993.3|14988.8|14987.8|123
1722456900000|2024-07-31 20:15:00|14992.5|14991.5|15016.3|15014.3|15016.4|15014.4|14991.4|14990.4|298
1722457200000|2024-07-31 20:20:00|15016.1|15014.1|15009.2|15007.4|15029.7|15028.1|15007.2|15005.3|431
1722457500000|2024-07-31 20:25:00|15009.1|15007.3|15008.7|15007.7|15011.2|15010.2|15004.4|15002.6|183
1722457800000|2024-07-31 20:30:00|15008.6|15007.6|14999.3|14997.7|15008.9|15007.9|14998.9|14997.3|197
1722458100000|2024-07-31 20:35:00|14999.6|14998.1|15000.7|14999.7|15003.6|15002|14999.2|14997.6|221
1722458400000|2024-07-31 20:40:00|15001.6|15000|15008.2|15006.6|15009.2|15007.5|14999.2|14997.9|173
1722458700000|2024-07-31 20:45:00|15008.3|15006.5|15003.9|15001.4|15009|15007.3|15002.8|15001|126
1722459000000|2024-07-31 20:50:00|15003.8|15001.5|15004.4|15002.8|15006.8|15005.1|15002.9|15000.3|98
1722459300000|2024-07-31 20:55:00|15004.9|15002.3|15000.8|14993.8|15007|15003.9|14998.8|14991.8|193
1722459600000|2024-07-31 21:00:00|15000.4|14993.4|14999.3|14992.3|15000.7|14993.7|14998.8|14991.8|27
1722459900000|2024-07-31 21:05:00|14999.2|14992.2|14996.1|14989.1|14999.9|14992.9|14996.1|14989.1|43
1722460200000|2024-07-31 21:10:00|14996|14989|14999.9|14992.9|15000|14993|14988.5|14981.5|66
1722460500000|2024-07-31 21:15:00|15000|14993|14996.4|14989.4|15000|14993|14995.7|14988.7|46
1722460800000|2024-07-31 21:20:00|14995.9|14988.9|14993|14986|14995.9|14988.9|14993|14986|21
1722461100000|2024-07-31 21:25:00|14992.9|14985.9|14994.3|14987.3|14996.4|14989.4|14992.9|14985.9|30
1722461400000|2024-07-31 21:30:00|14994.2|14987.2|14999.1|14992.1|14999.1|14992.1|14993.5|14986.5|19
1722461700000|2024-07-31 21:35:00|14999.2|14992.2|14998|14991|14999.4|14992.4|14998|14991|13
1722462000000|2024-07-31 21:40:00|14997.8|14990.8|14996.8|14989.8|14997.8|14990.8|14996.8|14989.8|10
1722462300000|2024-07-31 21:45:00|14996.9|14989.9|14996.3|14989.3|14996.9|14989.9|14996.2|14989.2|15
1722462600000|2024-07-31 21:50:00|14996.7|14989.7|14995.2|14988.2|14997.5|14990.5|14994.3|14987.3|30
1722462900000|2024-07-31 21:55:00|14998.7|14991.7|14992.4|14985.4|14999.1|14992.1|14992.2|14985.2|36
1722463200000|2024-07-31 22:00:00|14991.9|14984.9|14998|14992.4|15003.8|14998.3|14984.4|14977.4|220
1722463500000|2024-07-31 22:05:00|14997.5|14992.9|14992.8|14988.6|14997.5|14993.3|14991.9|14988.1|107
1722463800000|2024-07-31 22:10:00|14990.2|14986.1|14989.2|14985.7|14993.2|14989.6|14985.9|14982.5|117
1722464100000|2024-07-31 22:15:00|14989.1|14985.6|14999.9|14997.2|15000.3|14997.6|14988.2|14985.3|205
1722464400000|2024-07-31 22:20:00|15000|14997.4|14999.2|14996.7|15001|14998.2|14994.5|14991.8|204
1722464700000|2024-07-31 22:25:00|14999|14997.3|14995|14992.6|14999.3|14997.3|14993.5|14990.9|184
1722465000000|2024-07-31 22:30:00|14995.2|14992.5|14998.6|14995.8|15000.4|14997.7|14994.5|14992|200
1722465300000|2024-07-31 22:35:00|14998.7|14995.9|15004.9|15002.3|15009.9|15007.4|14998.6|14995.8|316
1722465600000|2024-07-31 22:40:00|15004.8|15002.2|15002.2|14999.6|15006.1|15003.6|15000.9|14998.1|192
1722465900000|2024-07-31 22:45:00|15002.3|14999.7|15005.4|15002.7|15007.6|15005.3|15000.7|14997.8|130
1722466200000|2024-07-31 22:50:00|15005.6|15002.8|15015.8|15013.3|15015.9|15013.4|15005|15002.8|216
1722466500000|2024-07-31 22:55:00|15015.1|15012.6|15018.7|15016.5|15020.7|15018.9|15013.4|15010.6|327
1722466800000|2024-07-31 23:00:00|15017.7|15016.7|15032.8|15030.8|15033.7|15031.7|15017.3|15015.8|321
1722467100000|2024-07-31 23:05:00|15033.1|15031.1|15023.9|15021.9|15033.1|15031.1|15022.6|15020.8|271
1722467400000|2024-07-31 23:10:00|15024|15021.8|15023.4|15022.4|15024.2|15022.9|15019.5|15017.6|224
1722467700000|2024-07-31 23:15:00|15023.3|15022.3|15016.4|15014.3|15027|15025.6|15014.4|15012.8|227
1722468000000|2024-07-31 23:20:00|15016.2|15014.2|15010|15008.1|15016.5|15014.4|15008.5|15007.5|279
1722468300000|2024-07-31 23:25:00|15011.1|15008.2|15000|14999|15011.2|15009.3|14999.2|14998.2|278
1722468600000|2024-07-31 23:30:00|15000.1|14999.1|15003|15002|15006.1|15005.1|14997.9|14996.9|221
1722468900000|2024-07-31 23:35:00|15002.8|15001.8|15007.2|15006.2|15010.3|15008.8|15000.9|14999|223
1722469200000|2024-07-31 23:40:00|15007.1|15006.1|15002.8|15001.8|15007.1|15006.1|14998.7|14997.7|200
1722469500000|2024-07-31 23:45:00|15002.2|15001.2|14987|14985.2|15002.2|15001.2|14985.7|14984|491
1722469800000|2024-07-31 23:50:00|14986.1|14984.6|14969|14968|14989.2|14987.4|14967.9|14966.9|617
1722470100000|2024-07-31 23:55:00|14968.9|14967.9|14979.5|14977.9|14980|14978.7|14967.6|14966.5|588
1722470400000|2024-08-01 00:00:00|14980|14978.4|14961.6|14960.6|14981.1|14980.1|14954.8|14953.8|991
1722470700000|2024-08-01 00:05:00|14961.5|14960.5|14974|14973|14978.5|14977.5|14957.9|14956.3|797
1722471000000|2024-08-01 00:10:00|14974.1|14973.1|14986.3|14985.3|14990.3|14989.3|14970.4|14969.6|684
1722471300000|2024-08-01 00:15:00|14986.4|14985.4|14954.8|14953.8|14987.3|14986.3|14953.4|14951.9|709
1722471600000|2024-08-01 00:20:00|14954.5|14953.5|14972.5|14971.5|14974.6|14973.6|14952.2|14950.9|751
1722471900000|2024-08-01 00:25:00|14973.2|14972.2|14980.9|14979.1|14981.4|14979.3|14963.7|14962.7|649
1722472200000|2024-08-01 00:30:00|14980.5|14979.5|14978.6|14977.6|14984.9|14983.6|14972.6|14971.1|625
1722472500000|2024-08-01 00:35:00|14978.1|14977.1|14969.1|14968.1|14984|14982.2|14966.5|14964.7|576
1722472800000|2024-08-01 00:40:00|14968.8|14967.8|14975.8|14974.8|14980.6|14979.6|14967.4|14966.4|413
1722473100000|2024-08-01 00:45:00|14975.9|14974.9|14963.6|14962.6|14975.9|14974.9|14956.1|14954|731
1722473400000|2024-08-01 00:50:00|14963.4|14962.4|14956.6|14953.9|14980.8|14979.1|14952.9|14950.9|885
1722473700000|2024-08-01 00:55:00|14956.5|14952.2|14944.5|14943.5|14962.8|14960.6|14936|14933.9|897
1722474000000|2024-08-01 01:00:00|14944.6|14943.6|14939.5|14938.5|14947.9|14946.6|14931.2|14929.3|686
1722474300000|2024-08-01 01:05:00|14939.1|14938.1|14927.2|14925.1|14939.1|14938.1|14916.1|14914|741
1722474600000|2024-08-01 01:10:00|14926.4|14924.3|14914|14913|14926.4|14924.5|14910.1|14908.8|810
1722474900000|2024-08-01 01:15:00|14913.9|14912.9|14903.1|14901|14915.9|14914.9|14902.4|14900.7|649
1722475200000|2024-08-01 01:20:00|14903|14901.3|14909.3|14907.2|14910.5|14908.3|14889.1|14887.3|973
1722475500000|2024-08-01 01:25:00|14908.4|14906.4|14886.1|14885.1|14911.8|14909.9|14882.6|14881.6|833
1722475800000|2024-08-01 01:30:00|14885.2|14884.2|14876.3|14874.2|14888.2|14886.8|14875|14873|849
1722476100000|2024-08-01 01:35:00|14873.6|14871.7|14857|14854.8|14878.3|14877.3|14856.9|14854.5|1066
1722476400000|2024-08-01 01:40:00|14857.4|14855.3|14879|14876.5|14879|14877|14851.9|14850.4|840
1722476700000|2024-08-01 01:45:00|14878.6|14876.6|14889.9|14888.9|14895.5|14894.4|14876.4|14875|846
1722477000000|2024-08-01 01:50:00|14890.2|14888.5|14896.9|14895.9|14907.9|14906.9|14881.1|14879.5|900
1722477300000|2024-08-01 01:55:00|14896.6|14895.6|14917.1|14914.9|14917.6|14916.5|14888.9|14887.1|912
1722477600000|2024-08-01 02:00:00|14918.9|14916.4|14918.7|14917.7|14919.7|14918.7|14904.4|14902.6|885
1722477900000|2024-08-01 02:05:00|14918.8|14917.8|14924.1|14923.1|14934.7|14933.1|14916.6|14914.9|725
1722478200000|2024-08-01 02:10:00|14923.8|14922.8|14936.6|14935.6|14946.2|14944.3|14920.8|14919.8|696
1722478500000|2024-08-01 02:15:00|14934.6|14933.6|14930.7|14929.7|14938.3|14936.5|14927.6|14925.7|673
1722478800000|2024-08-01 02:20:00|14931|14930|14920.5|14918.5|14933.9|14932.9|14912.9|14911|702
1722479100000|2024-08-01 02:25:00|14920.3|14918.4|14922.3|14920.4|14922.7|14921.7|14907|14906|626
1722479400000|2024-08-01 02:30:00|14922.4|14920.5|14926.3|14924.3|14929.6|14927.7|14918.5|14917.5|571
1722479700000|2024-08-01 02:35:00|14926.1|14924.1|14912.5|14910.7|14926.2|14924.1|14909.6|14908.2|632
1722480000000|2024-08-01 02:40:00|14912.7|14910.9|14933.5|14931.5|14933.6|14932.1|14910.3|14908.8|594
1722480300000|2024-08-01 02:45:00|14933|14931.1|14949.2|14948.2|14951|14949.3|14931.7|14929.7|665
1722480600000|2024-08-01 02:50:00|14949.1|14948.1|14960|14959|14961.7|14960.1|14944.7|14943.7|731
1722480900000|2024-08-01 02:55:00|14959.7|14958.7|14977.7|14976.2|14980|14978.8|14956.2|14954.4|860
1722481200000|2024-08-01 03:00:00|14977.5|14976.5|14967.6|14966.6|14980.1|14979|14964.5|14962.9|736
1722481500000|2024-08-01 03:05:00|14967.4|14966.4|14974.4|14972.8|14976.6|14975|14960.3|14959.3|531
1722481800000|2024-08-01 03:10:00|14974.5|14973.5|14963.4|14962.4|14978|14977|14956.9|14955.5|577
1722482100000|2024-08-01 03:15:00|14963.5|14962.5|14964.9|14963.9|14968.9|14967.9|14961.5|14960.5|349
1722482400000|2024-08-01 03:20:00|14963.5|14962.5|14956.8|14955.8|14969.7|14968.7|14954.8|14953.8|377
1722482700000|2024-08-01 03:25:00|14956.9|14955.9|14960.5|14959.5|14969|14967.5|14956|14955|375
1722483000000|2024-08-01 03:30:00|14961.4|14960.4|14944.2|14943.2|14962.5|14961.5|14940.7|14939.7|616
1722483300000|2024-08-01 03:35:00|14942.9|14941.9|14939.7|14938.7|14948|14946.3|14939.5|14938.3|533
1722483600000|2024-08-01 03:40:00|14939.5|14938.5|14955.2|14954.2|14961.2|14960.2|14939.5|14938.5|503
1722483900000|2024-08-01 03:45:00|14955.4|14954.4|14954.3|14952.5|14963.6|14962.6|14954.2|14952.5|362
1722484200000|2024-08-01 03:50:00|14953.6|14951.8|14953.9|14952.9|14955.9|14954.6|14947.3|14945.8|461
1722484500000|2024-08-01 03:55:00|14953.8|14952.8|14957.8|14956|14963.2|14961.7|14949.7|14948.2|400
1722484800000|2024-08-01 04:00:00|14957.7|14955.9|14944.7|14943.7|14964.5|14963.5|14944.5|14943.4|501
1722485100000|2024-08-01 04:05:00|14944.8|14943.8|14946.7|14945.1|14948.8|14947.7|14940.2|14939.2|501
1722485400000|2024-08-01 04:10:00|14946.8|14945.2|14944.4|14942.9|14949.1|14947.8|14941.3|14940|404
1722485700000|2024-08-01 04:15:00|14943.3|14941.7|14937.6|14936.6|14946.6|14945.6|14935|14933.4|544
1722486000000|2024-08-01 04:20:00|14937.3|14936.3|14947|14945.5|14951.9|14950.4|14935.2|14933.9|434
1722486300000|2024-08-01 04:25:00|14947.3|14945.7|14939.6|14938|14951.1|14949.8|14939.6|14937.8|405
1722486600000|2024-08-01 04:30:00|14939.4|14938.4|14937.8|14936.8|14944.9|14943.9|14937.1|14936.1|390
1722486900000|2024-08-01 04:35:00|14937.7|14936.7|14950.1|14949.1|14959.6|14958.6|14937.7|14936.7|516
1722487200000|2024-08-01 04:40:00|14950.4|14949.4|14953.8|14952.8|14956.1|14955|14947.6|14946|430
1722487500000|2024-08-01 04:45:00|14953.9|14952.9|14954.8|14953.8|14956.4|14955.4|14946.9|14945.9|389
1722487800000|2024-08-01 04:50:00|14954.9|14953.9|14961.5|14959.7|14971.2|14970|14954.8|14953.8|498
1722488100000|2024-08-01 04:55:00|14961.6|14959.6|14969.1|14968.1|14972.1|14971.1|14961.3|14959.3|379
1722488400000|2024-08-01 05:00:00|14969.2|14968.2|14969.1|14968.1|14976.4|14975.4|14965.8|14964.8|346
1722488700000|2024-08-01 05:05:00|14970.3|14969.3|14971.8|14970.8|14980.4|14979.2|14969.5|14967.5|383
1722489000000|2024-08-01 05:10:00|14972.6|14971.6|14981.3|14980.3|14990.8|14989.8|14971.2|14969.7|560
1722489300000|2024-08-01 05:15:00|14981.9|14979.8|14969.9|14968|14982.4|14980.3|14969.2|14968|458
1722489600000|2024-08-01 05:20:00|14969.3|14967.5|14967.8|14966.8|14971.1|14969.9|14962.9|14961|503
1722489900000|2024-08-01 05:25:00|14968|14967|14977.5|14976.5|14983.8|14982.8|14967.7|14966.6|448
1722490200000|2024-08-01 05:30:00|14977.4|14976.4|14984|14983|14988.1|14987.1|14972.5|14970.7|538
1722490500000|2024-08-01 05:35:00|14984.1|14983.1|14987.8|14985.9|14995.8|14994.8|14976.3|14974.5|573
1722490800000|2024-08-01 05:40:00|14988.3|14986.4|14995.2|14994.2|14998.8|14997.7|14985.5|14984.5|562
1722491100000|2024-08-01 05:45:00|14995.6|14994.1|15000.2|14999.2|15005.5|15003.9|14988.6|14987.6|600
1722491400000|2024-08-01 05:50:00|15000|14999|14985.2|14984.2|15001.4|15000.1|14982.3|14981.3|506
1722491700000|2024-08-01 05:55:00|14984.6|14983.6|14977.1|14975.2|14988.8|14987.3|14973.6|14972|498
1722492000000|2024-08-01 06:00:00|14976.2|14974.4|14967.3|14966.3|14976.2|14974.4|14957.7|14956.7|990
1722492300000|2024-08-01 06:05:00|14967.7|14966.7|14983.4|14981.8|14985.4|14983.8|14965.9|14964.9|917
1722492600000|2024-08-01 06:10:00|14983.2|14982.2|14980.2|14979.2|14990.3|14989.3|14979.5|14977.8|768
1722492900000|2024-08-01 06:15:00|14980.8|14978.6|14997.9|14995.8|14997.9|14995.8|14971.7|14970.3|682
1722493200000|2024-08-01 06:20:00|14997.5|14995.5|14994.1|14992.1|14997.7|14996.3|14988.7|14987.7|634
1722493500000|2024-08-01 06:25:00|14994.3|14992.2|15003.1|15002.1|15005.5|15004.3|14987.5|14986.5|722
1722493800000|2024-08-01 06:30:00|15003.2|15002.2|15014.6|15013.6|15016|15014.5|15002.3|15001.3|924
1722494100000|2024-08-01 06:35:00|15014.4|15013.4|15023.1|15021.2|15032.3|15030.9|15013.5|15012.5|953
1722494400000|2024-08-01 06:40:00|15023.2|15021.3|15016.4|15015.4|15034.7|15032.9|15016.4|15014.8|854
1722494700000|2024-08-01 06:45:00|15016.2|15014.2|15009.2|15008.2|15023.5|15021.7|15007.3|15006.3|860
1722495000000|2024-08-01 06:50:00|15009.1|15008.1|15012.7|15011.7|15022.9|15021.1|15005.2|15004.2|715
1722495300000|2024-08-01 06:55:00|15013|15011.3|15004|15002|15026|15025|15002.7|15001|788
1722495600000|2024-08-01 07:00:00|15003.8|15001.9|15006|15004.5|15006.5|15004.8|14989.9|14988.4|1074
1722495900000|2024-08-01 07:05:00|15006.1|15004.6|14992.6|14991.6|15009|15008|14992.4|14991.1|896
1722496200000|2024-08-01 07:10:00|14992.8|14991.2|14985.7|14984.7|14995.6|14994.6|14985.3|14984.3|775
1722496500000|2024-08-01 07:15:00|14985.8|14984.8|14984|14982.2|14990.9|14990.2|14978.7|14977.7|644
1722496800000|2024-08-01 07:20:00|14984.1|14982.3|14996.9|14995.9|14998.8|14997.3|14981.4|14980.4|729
1722497100000|2024-08-01 07:25:00|14996.7|14995.7|14991.4|14990.4|15004.9|15003.2|14990.4|14989.4|503
1722497400000|2024-08-01 07:30:00|14991.2|14990.2|15001.1|15000.1|15001.1|15000.1|14986.8|14985.8|519
1722497700000|2024-08-01 07:35:00|15001.2|15000.2|15015|15014|15015.7|15014.6|15000.2|14998.7|649
1722498000000|2024-08-01 07:40:00|15015.1|15014.1|15002.7|15000.5|15020.8|15019.1|14999.7|14997.7|698
1722498300000|2024-08-01 07:45:00|15002.6|15002.1|15003.1|15002.1|15007.8|15005.9|14998|14996.3|683
1722498600000|2024-08-01 07:50:00|15002.7|15001.7|14995.6|14994.6|15008.3|15007.3|14994|14992.2|743
1722498900000|2024-08-01 07:55:00|14995.7|14994.7|14987.5|14985.6|15000.7|14998.9|14985.9|14984|716
1722499200000|2024-08-01 08:00:00|14986.5|14984.8|14973.9|14972.2|14992|14990.2|14971.9|14970.2|843
1722499500000|2024-08-01 08:05:00|14975|14972.3|14947.5|14945.6|14975.7|14974.7|14946.1|14944.3|1050
1722499800000|2024-08-01 08:10:00|14947.6|14946.1|14962.2|14960.1|14962.2|14960.1|14943.7|14942.4|1059
1722500100000|2024-08-01 08:15:00|14962.1|14960.2|14969.4|14968.4|14969.5|14968.4|14952.2|14950.4|682
1722500400000|2024-08-01 08:20:00|14969.3|14968.3|14963.1|14961.6|14972.1|14971.1|14962.8|14961.2|539
1722500700000|2024-08-01 08:25:00|14963.3|14961.8|14985.4|14984.4|14986.3|14985.1|14960|14958.3|484
1722501000000|2024-08-01 08:30:00|14985.1|14984.1|14983|14981.1|14990.1|14988.1|14978.2|14976.6|649
1722501300000|2024-08-01 08:35:00|14983.5|14981.6|14991.1|14990.1|15000|14997.8|14983.4|14981.5|848
1722501600000|2024-08-01 08:40:00|14991.3|14990.3|14987|14985.1|14995.6|14993.9|14980.4|14979|695
1722501900000|2024-08-01 08:45:00|14986.6|14984.7|14963|14961.3|14987.2|14985.3|14962.7|14960.8|671
1722502200000|2024-08-01 08:50:00|14963.1|14961.4|14958.2|14956.4|14970.5|14968.6|14956.7|14955.7|826
1722502500000|2024-08-01 08:55:00|14958.8|14956.6|14970.8|14968.7|14971.3|14969.9|14956.4|14955|510
1722502800000|2024-08-01 09:00:00|14971.6|14969.5|14973.7|14971.8|14978.4|14977.4|14961.6|14960.6|496
1722503100000|2024-08-01 09:05:00|14973.3|14971.5|14963.2|14961.4|14979.1|14977.6|14962.7|14961|598
1722503400000|2024-08-01 09:10:00|14965.2|14963.6|14977.4|14975.9|14977.4|14975.9|14964.9|14963.6|447
1722503700000|2024-08-01 09:15:00|14977.9|14976.4|14975.1|14973.3|14981.2|14979.6|14971.3|14969.9|473
1722504000000|2024-08-01 09:20:00|14974.8|14972.9|14970.6|14969.6|14977.9|14976.9|14968.9|14967.9|424
1722504300000|2024-08-01 09:25:00|14969.5|14968.5|14967.9|14966.1|14977.5|14976.2|14964.6|14963.2|507
1722504600000|2024-08-01 09:30:00|14967.8|14966|14968.9|14967.9|14976.1|14974.5|14963|14961.1|517
1722504900000|2024-08-01 09:35:00|14969.7|14968.7|14981.4|14979.1|14983.3|14981.2|14969.7|14968.7|523
1722505200000|2024-08-01 09:40:00|14980.6|14978.4|14977|14975.1|14981.9|14979.5|14975.8|14974.1|471
1722505500000|2024-08-01 09:45:00|14976.6|14974.7|14978.1|14976.5|14979.6|14978|14972.8|14971.2|421
1722505800000|2024-08-01 09:50:00|14978|14976.4|14990.1|14989.1|14994.6|14993.6|14977|14975.4|369
1722506100000|2024-08-01 09:55:00|14990.8|14989.8|14995.4|14994.7|14997.5|14996.5|14987.8|14986.8|426
1722506400000|2024-08-01 10:00:00|14995.7|14994.9|15010.6|15008.8|15010.7|15008.8|14995.6|14994.6|414
1722506700000|2024-08-01 10:05:00|15010.9|15009|15001.6|15000|15011.5|15009.9|14998.4|14996.4|494
1722507000000|2024-08-01 10:10:00|15001.1|15000.1|14996.1|14994.3|15002.7|15001|14992.6|14991.6|535
1722507300000|2024-08-01 10:15:00|14996.5|14994.8|15003.5|15001.8|15006.5|15004.9|14994.6|14993.6|366
1722507600000|2024-08-01 10:20:00|15003.2|15001.7|15011.1|15009.1|15013.3|15011.3|15003.2|15001.7|312
1722507900000|2024-08-01 10:25:00|15011.3|15009.2|15015.3|15014.3|15016.8|15014.9|15005.2|15003.3|433
1722508200000|2024-08-01 10:30:00|15015.5|15014.5|15012.9|15010.6|15020.6|15019.3|15012.9|15010.6|285
1722508500000|2024-08-01 10:35:00|15013|15010.5|15012.1|15010.5|15020|15019|15011.2|15009.3|287
1722508800000|2024-08-01 10:40:00|15011.4|15010.4|15007.6|15005.8|15012.2|15011.2|15006.1|15003.7|302
1722509100000|2024-08-01 10:45:00|15007.7|15005.9|15004.7|15003.7|15010|15007.8|15002.1|15001.1|299
1722509400000|2024-08-01 10:50:00|15004.9|15003.9|15006.7|15005.7|15010.4|15008.4|15002.6|15001.6|275
1722509700000|2024-08-01 10:55:00|15006.6|15005.6|15004.3|15001.8|15009.3|15008.3|14994|14991.7|353
1722510000000|2024-08-01 11:00:00|15004.6|15002.1|15011|15009.3|15016.1|15014.4|14998.4|14996.1|495
1722510300000|2024-08-01 11:05:00|15012.2|15009.2|15019.9|15018.9|15020.8|15019.5|15011.3|15009.2|337
1722510600000|2024-08-01 11:10:00|15019.8|15018.8|15041.4|15040.4|15044.7|15042.1|15017.7|15016.7|465
1722510900000|2024-08-01 11:15:00|15041.3|15040.3|15043.6|15042|15045.8|15043.9|15032.9|15031.5|386
1722511200000|2024-08-01 11:20:00|15043.7|15042.4|15034.8|15032.9|15046.2|15044.6|15032.2|15030.5|506
1722511500000|2024-08-01 11:25:00|15034.9|15033|15035.8|15034.8|15040.1|15039.1|15032.7|15031.7|335
1722511800000|2024-08-01 11:30:00|15035.7|15034.7|15048.3|15047.3|15051|15049.1|15035.7|15034.7|381
1722512100000|2024-08-01 11:35:00|15048.1|15047.4|15048.3|15047.3|15050.9|15049.4|15039|15037.1|396
1722512400000|2024-08-01 11:40:00|15048.4|15047.4|15054.8|15053.8|15060.9|15058.7|15047.2|15045.9|512
1722512700000|2024-08-01 11:45:00|15054.9|15053.9|15061.1|15059.3|15063|15061.2|15051.8|15050.8|428
1722513000000|2024-08-01 11:50:00|15060.2|15058.6|15051|15050|15060.4|15058.6|15049.7|15048.4|424
1722513300000|2024-08-01 11:55:00|15050.8|15049.8|15053.1|15052.1|15053.4|15052.2|15043.4|15041.8|365
1722513600000|2024-08-01 12:00:00|15053.2|15052.2|15072.3|15071.3|15073.7|15072.2|15052.5|15051.5|714
1722513900000|2024-08-01 12:05:00|15072.7|15071.7|15076.6|15075.6|15076.8|15075.6|15066.8|15065.1|542
1722514200000|2024-08-01 12:10:00|15076.7|15075.7|15069.8|15068.1|15077.2|15075.7|15065.5|15063.7|574
1722514500000|2024-08-01 12:15:00|15070.4|15068.6|15072.2|15071.2|15076.7|15075.7|15066.8|15065.1|524
1722514800000|2024-08-01 12:20:00|15070.8|15069.8|15063.2|15062.2|15071.1|15070.1|15057.1|15055.9|718
1722515100000|2024-08-01 12:25:00|15063.3|15062.3|15067|15061|15067.1|15065.3|15057.6|15056.6|514
1722515400000|2024-08-01 12:30:00|15066.5|15060.5|15034.1|15033.1|15066.5|15060.5|15022.8|15019.3|1186
1722515700000|2024-08-01 12:35:00|15034.2|15033.2|15057.7|15056.1|15061.9|15060|15027.3|15026.3|1035
1722516000000|2024-08-01 12:40:00|15057.6|15055.9|15056.8|15055.8|15062.7|15061.7|15041.5|15040.5|928
1722516300000|2024-08-01 12:45:00|15057|15056|15069.1|15068.1|15070.7|15069.2|15055.6|15054|859
1722516600000|2024-08-01 12:50:00|15069|15068|15074.6|15073.6|15078.6|15076.9|15066.3|15065.3|753
1722516900000|2024-08-01 12:55:00|15073.7|15072.7|15086.6|15085.6|15087.5|15085.8|15072.7|15071.7|671
1722517200000|2024-08-01 13:00:00|15086.7|15085.7|15072.8|15071.8|15089.6|15088.6|15067.3|15065.8|860
1722517500000|2024-08-01 13:05:00|15072.4|15071.4|15068.3|15067.3|15072.5|15071.5|15056.2|15054.5|839
1722517800000|2024-08-01 13:10:00|15068.1|15067.1|15067.8|15066.1|15071.7|15070.7|15060.7|15059.1|632
1722518100000|2024-08-01 13:15:00|15067.7|15066|15052.6|15051.6|15077.1|15076.1|15051.9|15050.9|776
1722518400000|2024-08-01 13:20:00|15053.1|15052.1|15058.9|15057.9|15060.2|15059|15047.9|15046.8|732
1722518700000|2024-08-01 13:25:00|15059|15058|15048.4|15047.4|15060.9|15059.9|15047|15046|663
1722519000000|2024-08-01 13:30:00|15049.4|15048.4|15052.7|15051.7|15062.3|15060.9|15042.7|15041.7|798
1722519300000|2024-08-01 13:35:00|15052.9|15051.9|15054.6|15053|15058.1|15057.1|15040.4|15038.5|888
1722519600000|2024-08-01 13:40:00|15054.5|15052.9|15064.2|15058.8|15064.2|15061.6|15049|15048|561
1722519900000|2024-08-01 13:45:00|15064.5|15059.1|15061.1|15060.1|15064.5|15062.7|15049.3|15048.3|756
1722520200000|2024-08-01 13:50:00|15061.2|15060.2|15054.8|15053.3|15063.3|15061.9|15051.9|15050.2|772
1722520500000|2024-08-01 13:55:00|15054.7|15053.2|15056.5|15050.5|15058.4|15055.9|15048.1|15046.7|659
1722520800000|2024-08-01 14:00:00|15055.5|15051.4|15019.5|15017.6|15055.5|15051.4|15017.1|15014.7|1137
1722521100000|2024-08-01 14:05:00|15020.5|15018.6|15016.5|15015.5|15027.9|15026.9|15008.8|15006.9|1178
1722521400000|2024-08-01 14:10:00|15016.4|15015.4|15020.5|15019.5|15028.2|15026.7|15012.7|15011.7|1108
1722521700000|2024-08-01 14:15:00|15020.7|15019.7|15025.3|15024.3|15034.6|15032.8|15019.9|15018.4|954
1722522000000|2024-08-01 14:20:00|15025.2|15024.2|15024.8|15023.8|15032.7|15031.5|15019.7|15017.8|1054
1722522300000|2024-08-01 14:25:00|15024.7|15023.7|15022.2|15020.6|15033.2|15032.2|15018.6|15016.5|1013
1722522600000|2024-08-01 14:30:00|15021.8|15021.1|15012.1|15011.1|15023.8|15022.6|15003.5|15001.6|1002
1722522900000|2024-08-01 14:35:00|15012.3|15011.3|15001.5|14999.8|15013.2|15012.2|14996.1|14994.5|938
1722523200000|2024-08-01 14:40:00|15001.6|14999.7|14992.1|14990.3|15005.8|15004|14988.2|14986.9|1029
1722523500000|2024-08-01 14:45:00|14991|14990.2|14997.8|14996.8|15001.3|15000.3|14984.6|14982.4|1031
1722523800000|2024-08-01 14:50:00|14997.6|14996.6|15016.4|15015.4|15020.4|15019.1|14997.3|14996.3|1008
1722524100000|2024-08-01 14:55:00|15016.7|15015.7|15005.8|15004.1|15021.9|15020.9|15005.4|15003.9|844
1722524400000|2024-08-01 15:00:00|15005.5|15004.5|15011.6|15009.7|15013.1|15012.1|15002.5|15001.5|828
1722524700000|2024-08-01 15:05:00|15011.3|15009.4|14998.9|14997.9|15011.7|15010|14993.1|14991.3|740
1722525000000|2024-08-01 15:10:00|14999.1|14998.1|14993.8|14991.9|15004.2|15002.4|14988.5|14986.9|797
1722525300000|2024-08-01 15:15:00|14993.7|14991.7|15006.2|15004.5|15009.7|15007.8|14993.7|14991.7|783
1722525600000|2024-08-01 15:20:00|15006|15004.3|15002.5|15001.5|15011.7|15010.2|15002.3|15001|636
1722525900000|2024-08-01 15:25:00|15002.2|15001.2|15013.7|15012|15014.3|15012.7|15000.6|14999|497
1722526200000|2024-08-01 15:30:00|15013.5|15011.9|15014.6|15013.6|15018.4|15016.7|15008.6|15007|621
1722526500000|2024-08-01 15:35:00|15013.6|15012.6|15020.8|15019.8|15021.3|15020.3|15010|15009|605
1722526800000|2024-08-01 15:40:00|15021.1|15020.1|15006.6|15005.6|15022.3|15021.3|15006.6|15005.6|636
1722527100000|2024-08-01 15:45:00|15006.7|15005.7|15009.8|15008.8|15010.7|15009.7|15004.4|15003.4|643
1722527400000|2024-08-01 15:50:00|15009.9|15008.9|15009.4|15008.4|15013|15012.3|15005.8|15004.8|485
1722527700000|2024-08-01 15:55:00|15009.6|15008.6|15006.8|15005.8|15013.7|15012.7|15004.7|15003.7|517
1722528000000|2024-08-01 16:00:00|15007|15006|15010.4|15008.7|15014.4|15013.4|15003.7|15002|503
1722528300000|2024-08-01 16:05:00|15010.3|15007.9|15007.9|15006.9|15011.6|15010.5|15006.6|15004.9|422
1722528600000|2024-08-01 16:10:00|15006.9|15005.9|15006.5|15005.5|15010.1|15009.1|15002.9|15001.9|337
1722528900000|2024-08-01 16:15:00|15006.3|15005.3|14992.4|14991.4|15007.7|15006.7|14992.3|14991.3|441
1722529200000|2024-08-01 16:20:00|14992.8|14991.8|14984.8|14983.8|14994.8|14993.5|14984.7|14983.7|532
1722529500000|2024-08-01 16:25:00|14984.9|14983.9|14985.1|14984.1|14986.6|14985.6|14976|14974.3|689
1722529800000|2024-08-01 16:30:00|14985.2|14984.2|14977.6|14976.6|14986.1|14985.1|14977.1|14976.1|523
1722530100000|2024-08-01 16:35:00|14977.8|14976.8|14974.8|14973.1|14978.6|14977.6|14968.8|14967.5|567
1722530400000|2024-08-01 16:40:00|14975.4|14973.6|14985.3|14984.3|14986.3|14984.9|14975.1|14973.6|546
1722530700000|2024-08-01 16:45:00|14985.2|14984.2|14990.2|14989.2|14994.1|14993.1|14985.2|14984.2|500
1722531000000|2024-08-01 16:50:00|14990.3|14989.3|14995.9|14994.9|14996.7|14995.3|14988.1|14986.4|468
1722531300000|2024-08-01 16:55:00|14995.8|14994.8|14990.2|14989.2|14996.8|14995.8|14990.1|14988.5|437
1722531600000|2024-08-01 17:00:00|14990.4|14989.4|14991.3|14989.8|14994.8|14993.8|14986.6|14985.1|466
1722531900000|2024-08-01 17:05:00|14991.2|14990.3|14985.3|14983.5|14992.3|14990.7|14983|14981.5|482
1722532200000|2024-08-01 17:10:00|14985.7|14983.9|14976.5|14974.8|14985.8|14984|14976|14974|475
1722532500000|2024-08-01 17:15:00|14976.6|14974.9|14975.8|14974.8|14982.2|14980.3|14970.3|14968.8|583
1722532800000|2024-08-01 17:20:00|14975.7|14974.7|14977.3|14976.3|14978.4|14977.4|14968.5|14967.5|481
1722533100000|2024-08-01 17:25:00|14977.2|14976.2|14981.7|14980.1|14982.8|14981.1|14975.2|14974|353
1722533400000|2024-08-01 17:30:00|14982.2|14980.2|14973.3|14972.3|14983|14981.5|14973.3|14972.3|320
1722533700000|2024-08-01 17:35:00|14972.4|14971.4|14969.1|14968.1|14972.8|14971.8|14965.3|14964.3|410
1722534000000|2024-08-01 17:40:00|14969.4|14968.4|14967.8|14967.1|14972.5|14971.5|14966.7|14965.7|297
1722534300000|2024-08-01 17:45:00|14968|14967.3|14969.1|14968.1|14973|14972|14965.6|14964.6|378
1722534600000|2024-08-01 17:50:00|14969|14968|14980.9|14979.3|14981|14979.7|14965.8|14964.8|374
1722534900000|2024-08-01 17:55:00|14980.5|14979.5|14975.3|14974.3|14980.9|14979.7|14975.1|14974.1|408
1722535200000|2024-08-01 18:00:00|14975.2|14974.2|14972.6|14971.6|14977.3|14976.5|14970.5|14969.5|520
1722535500000|2024-08-01 18:05:00|14972.5|14971.5|14969.2|14967.5|14974.8|14973.6|14967.2|14965.5|467
1722535800000|2024-08-01 18:10:00|14969.3|14967.6|14966.7|14965.7|14972.2|14971.2|14965.7|14964.7|406
1722536100000|2024-08-01 18:15:00|14966.5|14965.5|14961.8|14960.2|14967.3|14966.3|14957.6|14956.1|541
1722536400000|2024-08-01 18:20:00|14961.9|14960.4|14965.3|14964.3|14969.3|14967.9|14961.9|14960.4|436
1722536700000|2024-08-01 18:25:00|14965.4|14964.4|14965.5|14963.9|14968.5|14967.5|14961.6|14960.6|370
1722537000000|2024-08-01 18:30:00|14965.4|14963.8|14963.6|14962.1|14965.4|14964|14958.2|14957.2|434
1722537300000|2024-08-01 18:35:00|14963.5|14961.9|14965.6|14964.6|14966.1|14965.1|14962.9|14961.8|232
1722537600000|2024-08-01 18:40:00|14965.8|14964.8|14965.4|14964.4|14971.1|14970.1|14963.5|14962.5|349
1722537900000|2024-08-01 18:45:00|14964.3|14963.3|14968.2|14967.2|14968.7|14967.7|14963.3|14962.3|268
1722538200000|2024-08-01 18:50:00|14968.3|14967.3|14960.6|14958.9|14972.7|14971.2|14960.6|14958.9|371
1722538500000|2024-08-01 18:55:00|14960.9|14959.2|14955.9|14954.9|14961.7|14960.3|14954|14953|629
1722538800000|2024-08-01 19:00:00|14956.3|14955.3|14957.8|14956.8|14959.4|14958.4|14954.8|14953.8|365
1722539100000|2024-08-01 19:05:00|14957.7|14956.7|14949.5|14948.5|14958.1|14957.1|14948.3|14947.3|304
1722539400000|2024-08-01 19:10:00|14949.2|14948.2|14958|14957|14959.3|14958.3|14947.8|14946.8|293
1722539700000|2024-08-01 19:15:00|14957.8|14956.8|14958.3|14957.3|14960.2|14959.2|14954.3|14953.3|378
1722540000000|2024-08-01 19:20:00|14958|14957|14956.9|14955.9|14958.6|14957.6|14953.4|14952.4|365
1722540300000|2024-08-01 19:25:00|14956.8|14955.8|14958.8|14957.8|14960.4|14959.4|14956.3|14955.3|265
1722540600000|2024-08-01 19:30:00|14959|14957.3|14962.2|14961.2|14965.8|14964.8|14958.2|14957.2|399
1722540900000|2024-08-01 19:35:00|14963|14962|14968.2|14967.2|14969.3|14968.3|14962.8|14961.8|332
1722541200000|2024-08-01 19:40:00|14968.8|14967.8|14968.1|14967.1|14971.7|14970.7|14967.8|14966.8|209
1722541500000|2024-08-01 19:45:00|14967.9|14966.9|14971.7|14970.7|14972|14971|14966.6|14965.6|244
1722541800000|2024-08-01 19:50:00|14971.8|14970.8|14978|14976.1|14985|14984|14971.3|14970.3|409
1722542100000|2024-08-01 19:55:00|14978.3|14976.4|14978.6|14976.8|14980.3|14978.3|14975.7|14974.7|527
1722542400000|2024-08-01 20:00:00|14979.1|14977.1|14966.1|14965.1|14979.4|14978.1|14966.1|14965.1|223
1722542700000|2024-08-01 20:05:00|14966|14965|14969.6|14968.6|14970.8|14969.2|14966|14965|188
1722543000000|2024-08-01 20:10:00|14969.3|14968.3|14969.5|14967.8|14969.9|14968.8|14965.8|14964.8|134
1722543300000|2024-08-01 20:15:00|14969.4|14967.9|14965.9|14964.9|14970.6|14969|14964.3|14963.3|198
1722543600000|2024-08-01 20:20:00|14965.8|14964.8|14968.8|14967.8|14970.2|14968.9|14965.8|14964.8|132
1722543900000|2024-08-01 20:25:00|14967.9|14966.9|14965.3|14964.3|14969.9|14968.9|14965.2|14964.2|67
1722544200000|2024-08-01 20:30:00|14965.4|14964.4|14965.2|14962.8|14968.3|14966.7|14963.4|14962.4|117
1722544500000|2024-08-01 20:35:00|14965.3|14962.7|14960.6|14958.9|14965.3|14962.9|14958|14955.8|174
1722544800000|2024-08-01 20:40:00|14960.1|14958.5|14952.2|14951.2|14960.6|14959|14952.1|14950.6|154
1722545100000|2024-08-01 20:45:00|14952.7|14951.7|14951|14948.8|14955.4|14954.1|14949.6|14947.6|167
1722545400000|2024-08-01 20:50:00|14950.9|14948.7|14937.6|14935.7|14950.9|14948.7|14937|14935.1|202
1722545700000|2024-08-01 20:55:00|14938.1|14935.2|14939.5|14932.5|14940.8|14935.2|14930.5|14926.8|207
1722546000000|2024-08-01 21:00:00|14940.9|14933.9|14938.6|14931.6|14946|14939|14938.5|14931.5|48
1722546300000|2024-08-01 21:05:00|14938.7|14931.7|14938.9|14931.9|14939.2|14932.2|14937.5|14930.5|21
1722546600000|2024-08-01 21:10:00|14939|14932|14938.6|14931.6|14939.4|14932.4|14938.6|14931.6|14
1722546900000|2024-08-01 21:15:00|14938.8|14931.8|14936.6|14929.6|14939.3|14932.3|14936.3|14929.3|29
1722547200000|2024-08-01 21:20:00|14936.5|14929.5|14937.2|14930.2|14937.4|14930.4|14936.5|14929.5|7
1722547500000|2024-08-01 21:25:00|14936.6|14929.6|14938.1|14931.1|14938.5|14931.5|14936.3|14929.3|19
1722547800000|2024-08-01 21:30:00|14938|14931|14937.3|14930.3|14938.3|14931.3|14937.2|14930.2|16
1722548100000|2024-08-01 21:35:00|14936.1|14929.1|14935.9|14928.9|14936.1|14929.1|14935.4|14928.4|14
1722548400000|2024-08-01 21:40:00|14936|14929|14938.9|14931.9|14939.3|14932.3|14935.6|14928.6|27
1722548700000|2024-08-01 21:45:00|14939|14932|14937.4|14930.4|14939|14932|14937.4|14930.4|16
1722549000000|2024-08-01 21:50:00|14937.5|14930.5|14938.4|14931.4|14938.4|14931.4|14937.4|14930.4|14
1722549300000|2024-08-01 21:55:00|14938.5|14931.5|14937.9|14930.9|14939.7|14932.7|14937.6|14930.6|29
1722549600000|2024-08-01 22:00:00|14937.8|14930.8|14935.7|14930.2|14938.2|14932.5|14930.8|14923.8|161
1722549900000|2024-08-01 22:05:00|14935.2|14930.7|14912.1|14908.9|14935.2|14931|14912|14908.8|205
1722550200000|2024-08-01 22:10:00|14911.9|14908.8|14913|14911.2|14913.6|14911.7|14900.4|14897.7|208
1722550500000|2024-08-01 22:15:00|14915.1|14913.3|14924.6|14922.9|14925.1|14923|14913|14911.3|316
1722550800000|2024-08-01 22:20:00|14924.7|14923|14931.3|14929.8|14932.5|14930.6|14923.4|14921.8|491
1722551100000|2024-08-01 22:25:00|14931.4|14930|14934.7|14933.1|14937.9|14936.4|14931.4|14929.9|381
1722551400000|2024-08-01 22:30:00|14934.8|14933.2|14939.1|14937.4|14941.6|14939.6|14931.7|14930.4|316
1722551700000|2024-08-01 22:35:00|14938.9|14937.3|14939.6|14938.6|14941.2|14939.8|14937.3|14935.7|280
1722552000000|2024-08-01 22:40:00|14938.7|14937.7|14938.1|14937.1|14945|14944|14936.9|14935.9|335
1722552300000|2024-08-01 22:45:00|14938.3|14937.3|14936.1|14934.5|14938.5|14937.5|14934.4|14932.4|234
1722552600000|2024-08-01 22:50:00|14935.1|14933.5|14933.9|14931.9|14941.1|14939.3|14933.3|14931.5|171
1722552900000|2024-08-01 22:55:00|14933.8|14931.8|14931.9|14930.9|14935|14934|14927.5|14925.6|352
1722553200000|2024-08-01 23:00:00|14931.8|14930.8|14915.1|14913.4|14931.9|14930.9|14914.2|14912.4|546
1722553500000|2024-08-01 23:05:00|14915.2|14913.5|14917.8|14916.1|14923.3|14921.9|14909.4|14906.9|494
1722553800000|2024-08-01 23:10:00|14917.7|14915.5|14913.4|14912.4|14918.5|14917.2|14909.9|14908.3|419
1722554100000|2024-08-01 23:15:00|14913.7|14912.2|14902|14900.1|14913.7|14912.2|14897.7|14895.2|481
1722554400000|2024-08-01 23:20:00|14902.1|14901.7|14912.2|14910.6|14912.5|14910.7|14900.1|14898.4|313
1722554700000|2024-08-01 23:25:00|14912.1|14910.5|14919.4|14918.4|14922.8|14920.5|14911.3|14909.5|341
1722555000000|2024-08-01 23:30:00|14919.7|14918.7|14911.6|14909.5|14920.9|14919|14910.5|14908.9|284
1722555300000|2024-08-01 23:35:00|14910.5|14909.4|14897.1|14895.6|14910.5|14909.4|14888.5|14886.6|704
1722555600000|2024-08-01 23:40:00|14897.5|14896.5|14896.2|14894.7|14898.7|14897.1|14888|14887|535
1722555900000|2024-08-01 23:45:00|14896.3|14895.7|14903.6|14902.6|14906.4|14904.8|14893.7|14892.1|495
1722556200000|2024-08-01 23:50:00|14903.2|14902.2|14914.6|14912.7|14915.7|14914|14903.1|14902.1|547
1722556500000|2024-08-01 23:55:00|14915.7|14913.8|14921.8|14920.8|14927.5|14925.4|14912.1|14911.1|557
1722556800000|2024-08-02 00:00:00|14920.4|14918.9|14930.5|14928.9|14935.4|14933.9|14914.2|14912|902
1722557100000|2024-08-02 00:05:00|14930.6|14929|14921.8|14920.2|14938.5|14936.4|14919.9|14918.6|676
1722557400000|2024-08-02 00:10:00|14921.9|14920.3|14921.4|14919.4|14926.8|14925.5|14915.7|14914.2|679
1722557700000|2024-08-02 00:15:00|14920.1|14919.1|14899.5|14897.2|14924.3|14923|14898.9|14897.1|876
1722558000000|2024-08-02 00:20:00|14900|14899|14904.5|14902.9|14909.1|14907.6|14897.2|14895.1|864
1722558300000|2024-08-02 00:25:00|14904.4|14902.8|14902.7|14901.1|14907.7|14906|14895.3|14893.2|742
1722558600000|2024-08-02 00:30:00|14902.8|14901.2|14913.7|14912.7|14926.7|14924.7|14902.5|14900.9|930
1722558900000|2024-08-02 00:35:00|14913.6|14912.6|14906.8|14905.2|14917|14915.6|14903.5|14902|774
1722559200000|2024-08-02 00:40:00|14906.9|14905.3|14917.1|14915.1|14918.2|14916.7|14906.9|14905.3|691
1722559500000|2024-08-02 00:45:00|14917.5|14915.8|14920.6|14918.5|14927.5|14926.4|14915.4|14913.9|610
1722559800000|2024-08-02 00:50:00|14920.5|14918.4|14941.5|14940.5|14942.4|14940.8|14918.5|14916.6|970
1722560100000|2024-08-02 00:55:00|14942|14939.2|14938.7|14937.7|14942.9|14941|14933.7|14931.9|641
1722560400000|2024-08-02 01:00:00|14939|14938|14945|14942.9|14963.6|14960.1|14939|14938|1003
1722560700000|2024-08-02 01:05:00|14945.8|14944.2|14941.9|14940.2|14948.4|14946.2|14936.9|14934.8|728
1722561000000|2024-08-02 01:10:00|14942.1|14940.4|14956.9|14954.6|14957.8|14956.5|14940|14938.7|740
1722561300000|2024-08-02 01:15:00|14956.8|14954.5|14970.1|14969.1|14973.3|14971.5|14956|14954|853
1722561600000|2024-08-02 01:20:00|14970.8|14969.8|14966.5|14964.2|14977.7|14976.3|14965.2|14963.5|736
1722561900000|2024-08-02 01:25:00|14966.4|14964.1|14967.9|14965.7|14973.1|14971.4|14961.2|14959|393
1722562200000|2024-08-02 01:30:00|14968.2|14965.8|14965.8|14964.2|14979|14976.8|14962.9|14961.3|592
1722562500000|2024-08-02 01:35:00|14966|14965.4|14966.7|14965.7|14971.9|14970.5|14964|14962.8|523
1722562800000|2024-08-02 01:40:00|14966.8|14965.8|14966.1|14965.1|14974.6|14973|14963.7|14962.7|489
1722563100000|2024-08-02 01:45:00|14967.1|14966.1|14967.3|14965.1|14969.8|14968.8|14961.9|14960.1|685
1722563400000|2024-08-02 01:50:00|14967.4|14965.3|14956.9|14954.6|14968.4|14966.4|14951.7|14950.1|590
1722563700000|2024-08-02 01:55:00|14956.8|14954.5|14950.8|14949.8|14957|14955.4|14949.2|14947.9|461
1722564000000|2024-08-02 02:00:00|14950.7|14949.7|14955|14954|14957.8|14956.8|14948.1|14946.2|409
1722564300000|2024-08-02 02:05:00|14955.1|14954.1|14950.3|14949.3|14961|14960|14950.3|14949.3|339
1722564600000|2024-08-02 02:10:00|14950.4|14949.4|14946.6|14945.6|14952.2|14951.2|14944.5|14943.5|412
1722564900000|2024-08-02 02:15:00|14946.8|14945.8|14938.4|14936.2|14946.8|14945.8|14936|14934.2|357
1722565200000|2024-08-02 02:20:00|14938.9|14936.7|14928.9|14927|14941.2|14940|14924|14922.5|587
1722565500000|2024-08-02 02:25:00|14929.1|14927.3|14939.1|14938.1|14939.6|14938.1|14929|14927|532
1722565800000|2024-08-02 02:30:00|14938.4|14937.4|14942.8|14940.7|14943.6|14941.8|14935.3|14933.4|512
1722566100000|2024-08-02 02:35:00|14942.7|14940.6|14940.2|14938.1|14949.1|14946.9|14939.3|14936.9|403
1722566400000|2024-08-02 02:40:00|14940.3|14937.9|14962.6|14961.6|14963.7|14962.1|14939.6|14937.5|401
1722566700000|2024-08-02 02:45:00|14962.7|14961.7|14955.3|14954.3|14965.1|14963.5|14955.1|14954.1|444
1722567000000|2024-08-02 02:50:00|14955.5|14954.5|14961.9|14960.9|14965.8|14964.8|14955.4|14954.4|319
1722567300000|2024-08-02 02:55:00|14962|14961|14957.8|14956.8|14969|14967.4|14957.4|14956.4|347
1722567600000|2024-08-02 03:00:00|14958.3|14957.3|14958.3|14957.3|14965.7|14964|14956.5|14955.5|373
1722567900000|2024-08-02 03:05:00|14958.4|14957.4|14954|14952.5|14962.4|14961.4|14951.7|14950.7|322
1722568200000|2024-08-02 03:10:00|14953.8|14952.8|14944.5|14943.5|14955|14954|14942.7|14941.7|340
1722568500000|2024-08-02 03:15:00|14943.8|14942.8|14950.4|14949.4|14955.4|14954.4|14941.7|14940.7|251
1722568800000|2024-08-02 03:20:00|14950.9|14951.4|14941.6|14940.6|14952.8|14951.8|14939.8|14938.8|348
1722569100000|2024-08-02 03:25:00|14941.3|14940.3|14947.1|14946.1|14948.6|14947.2|14938|14937|307
1722569400000|2024-08-02 03:30:00|14946.9|14945.9|14956.1|14955.1|14956.1|14955.1|14943.9|14942.9|358
1722569700000|2024-08-02 03:35:00|14956|14955|14953.9|14952.9|14957|14956|14951.4|14950.4|288
1722570000000|2024-08-02 03:40:00|14953.6|14952.6|14946|14944.4|14954.8|14953.8|14943.5|14942.5|252
1722570300000|2024-08-02 03:45:00|14945.6|14944.6|14947.1|14946.1|14951.5|14950.5|14944.7|14943.4|281
1722570600000|2024-08-02 03:50:00|14947.4|14946.4|14951.2|14950.2|14953.5|14952.5|14944.8|14943.8|156
1722570900000|2024-08-02 03:55:00|14950.9|14949.9|14949.9|14948.9|14951.3|14950.3|14944.3|14942.6|224
1722571200000|2024-08-02 04:00:00|14950|14949|14953.3|14952.3|14958.8|14957.8|14949.7|14948.7|285
1722571500000|2024-08-02 04:05:00|14952.5|14951.5|14950.3|14949.3|14955|14954|14949.2|14948.2|282
1722571800000|2024-08-02 04:10:00|14950.2|14949.2|14954.9|14953.9|14958.3|14956.9|14950.2|14949.2|335
1722572100000|2024-08-02 04:15:00|14954.8|14953.8|14951.8|14950.8|14959.3|14957.7|14949.4|14948.4|347
1722572400000|2024-08-02 04:20:00|14951.6|14950.6|14948.3|14947.3|14955.3|14954.3|14944.6|14943.6|369
1722572700000|2024-08-02 04:25:00|14948.4|14947.4|14938.7|14937.7|14951.5|14950.5|14936.1|14935.1|368
1722573000000|2024-08-02 04:30:00|14939.5|14938.5|14940.7|14939.7|14942.1|14941.1|14932.6|14930.9|341
1722573300000|2024-08-02 04:35:00|14940.8|14939.8|14943.7|14942|14947.1|14945.8|14939.8|14938.8|344
1722573600000|2024-08-02 04:40:00|14943.6|14942.1|14940.2|14939.2|14945.6|14944|14940.2|14939.2|311
1722573900000|2024-08-02 04:45:00|14940|14939|14941.4|14940.4|14942.8|14941.8|14934.5|14933.5|282
1722574200000|2024-08-02 04:50:00|14940.3|14939.3|14933.6|14932.6|14941.6|14940.6|14931.8|14930.5|315
1722574500000|2024-08-02 04:55:00|14933.7|14932.7|14927.2|14925.2|14938.2|14937.2|14926.4|14924.3|298
1722574800000|2024-08-02 05:00:00|14926.9|14924.9|14921|14920|14928.1|14926.8|14916.7|14915.1|523
1722575100000|2024-08-02 05:05:00|14921.4|14920.4|14922.7|14921.7|14925|14924|14913|14912|364
1722575400000|2024-08-02 05:10:00|14922.8|14921.8|14927.2|14926.2|14927.4|14926.4|14913.5|14912.5|490
1722575700000|2024-08-02 05:15:00|14927.3|14926.3|14929.1|14928.1|14931.6|14930.4|14926.6|14924.9|326
1722576000000|2024-08-02 05:20:00|14928.8|14927.8|14936.7|14935.7|14937.2|14936.2|14924.3|14923.3|336
1722576300000|2024-08-02 05:25:00|14936.8|14935.8|14934.2|14933.2|14936.8|14935.8|14931.5|14930.5|374
1722576600000|2024-08-02 05:30:00|14934.1|14933.1|14931.9|14930.9|14938.5|14936.8|14931.7|14930.7|269
1722576900000|2024-08-02 05:35:00|14932|14931|14924.1|14923.1|14936.3|14935.3|14921.8|14920.5|444
1722577200000|2024-08-02 05:40:00|14924.2|14923.2|14920.5|14919.5|14928|14926.4|14919.4|14918.4|423
1722577500000|2024-08-02 05:45:00|14920.3|14919.3|14915.1|14914.1|14922.2|14921.2|14914.2|14912.9|367
1722577800000|2024-08-02 05:50:00|14915.2|14914.2|14899.9|14898.9|14915.6|14914.6|14893.2|14891.6|761
1722578100000|2024-08-02 05:55:00|14899.8|14898.8|14895.3|14894.3|14904|14903|14889.8|14888.3|750
1722578400000|2024-08-02 06:00:00|14894.3|14893.3|14911.3|14909.8|14912.5|14910.5|14881.5|14880|1045
1722578700000|2024-08-02 06:05:00|14911|14910|14913.2|14912.2|14919.6|14918.5|14907|14905.8|871
1722579000000|2024-08-02 06:10:00|14914.5|14913.5|14911.1|14909.6|14923.7|14921.8|14909.1|14908.1|708
1722579300000|2024-08-02 06:15:00|14909.8|14908.8|14918|14917|14919.3|14918.3|14908.8|14907.2|527
1722579600000|2024-08-02 06:20:00|14918.4|14917.4|14912.9|14911.9|14929.8|14928.8|14911.9|14910.9|513
1722579900000|2024-08-02 06:25:00|14913.1|14912.1|14906.3|14904.7|14915.6|14914.6|14904.9|14903.8|431
1722580200000|2024-08-02 06:30:00|14906|14905|14892.2|14891.2|14917.8|14916.3|14891.6|14890.5|609
1722580500000|2024-08-02 06:35:00|14892.3|14891.3|14899.3|14898.3|14902.8|14901.8|14891|14890|551
1722580800000|2024-08-02 06:40:00|14899.4|14898.4|14904.1|14903.1|14908.1|14906.3|14895.2|14894.2|644
1722581100000|2024-08-02 06:45:00|14904.6|14902.8|14905.8|14904.8|14909.9|14908.9|14896.8|14895.8|466
1722581400000|2024-08-02 06:50:00|14905.7|14904.7|14896.1|14894.6|14905.8|14904.8|14892.2|14891.2|651
1722581700000|2024-08-02 06:55:00|14896.2|14894.5|14886.1|14884.5|14896.9|14895.9|14882|14880.5|812
1722582000000|2024-08-02 07:00:00|14886|14885|14890.3|14889.3|14890.7|14889.5|14873.8|14872.8|980
1722582300000|2024-08-02 07:05:00|14890.2|14889.2|14865.8|14864.8|14892.3|14891.3|14864.4|14862.9|891
1722582600000|2024-08-02 07:10:00|14865.7|14864.7|14876.3|14875.3|14877.7|14876.7|14863|14862|771
1722582900000|2024-08-02 07:15:00|14876.4|14875.4|14883.7|14882.7|14884.1|14883.1|14875.5|14874.5|765
1722583200000|2024-08-02 07:20:00|14884.3|14883.3|14908.1|14907.1|14908.2|14907.2|14883.9|14882.9|759
1722583500000|2024-08-02 07:25:00|14908|14907|14910.4|14909.4|14912.3|14911.3|14904.3|14902.7|606
1722583800000|2024-08-02 07:30:00|14910|14909|14903.1|14902.1|14912.1|14911.1|14895.8|14894.5|805
1722584100000|2024-08-02 07:35:00|14903.2|14902.2|14909.7|14908.2|14909.8|14908.5|14891.8|14890.7|629
1722584400000|2024-08-02 07:40:00|14910|14908.5|14904.1|14903.1|14921.6|14919.8|14902.6|14900.9|687
1722584700000|2024-08-02 07:45:00|14904.2|14903.2|14905.4|14903.7|14905.5|14903.7|14891.3|14890.3|540
1722585000000|2024-08-02 07:50:00|14904.9|14903.3|14913.2|14912.2|14922.4|14921.2|14904.7|14902.9|590
1722585300000|2024-08-02 07:55:00|14913.3|14912.3|14921.7|14920.7|14922.8|14921.8|14907.8|14906.8|535
1722585600000|2024-08-02 08:00:00|14921.8|14920.8|14914.9|14913.1|14933.2|14931.6|14911.6|14910.6|799
1722585900000|2024-08-02 08:05:00|14914.1|14912.5|14909|14908|14916.9|14915.1|14902.7|14901.3|412
1722586200000|2024-08-02 08:10:00|14909.1|14908.1|14913.8|14912.8|14920.7|14919.7|14908.6|14906.8|320
1722586500000|2024-08-02 08:15:00|14913.7|14912.7|14892.7|14891.7|14914.1|14912.7|14888.9|14887.9|590
1722586800000|2024-08-02 08:20:00|14892.8|14891.8|14893|14892|14899.4|14898.2|14889.5|14888.2|507
1722587100000|2024-08-02 08:25:00|14892.9|14891.9|14896.7|14895.1|14901.1|14899.9|14888.7|14887.7|513
1722587400000|2024-08-02 08:30:00|14896.6|14895|14888.9|14887.1|14898.5|14896.9|14884.5|14882.6|608
1722587700000|2024-08-02 08:35:00|14888.6|14886.8|14901|14899.2|14901.1|14899.3|14886.6|14884.7|330
1722588000000|2024-08-02 08:40:00|14901.1|14899.3|14906.6|14905.6|14908.1|14907.1|14900.2|14898.5|351
1722588300000|2024-08-02 08:45:00|14906.5|14905.5|14899.5|14898.5|14910.2|14909.2|14897.7|14896.7|410
1722588600000|2024-08-02 08:50:00|14899.6|14898.6|14905.1|14904.1|14907.5|14906.5|14897.8|14896.8|338
1722588900000|2024-08-02 08:55:00|14905|14904|14907.6|14906.6|14911.9|14910.9|14903.2|14901.8|473
1722589200000|2024-08-02 09:00:00|14907.2|14906.9|14898.4|14897.4|14910.2|14908.9|14898.3|14896.7|448
1722589500000|2024-08-02 09:05:00|14898.6|14897.6|14900.6|14899.6|14905.1|14903.7|14895.1|14894.1|371
1722589800000|2024-08-02 09:10:00|14899.5|14898.5|14903|14902|14905.6|14904.6|14897.8|14896.1|282
1722590100000|2024-08-02 09:15:00|14903.2|14902.2|14891.3|14890.3|14904.6|14903.3|14888.2|14887.2|354
1722590400000|2024-08-02 09:20:00|14891.1|14890.1|14895.1|14894.1|14895.1|14894.1|14885.6|14884.6|315
1722590700000|2024-08-02 09:25:00|14895.4|14894.4|14894.5|14893.5|14898.6|14897.5|14890.1|14889.1|292
1722591000000|2024-08-02 09:30:00|14894.1|14893.1|14893.1|14892.1|14899.7|14898.7|14891.9|14890.9|306
1722591300000|2024-08-02 09:35:00|14893.2|14892.2|14888.5|14887.5|14893.2|14892.2|14885.9|14884.9|304
1722591600000|2024-08-02 09:40:00|14889|14888|14884.3|14883.3|14890.1|14889.1|14883.2|14881.7|188
1722591900000|2024-08-02 09:45:00|14884.4|14883.4|14887.4|14886.4|14895.1|14894.4|14884.3|14883.3|267
1722592200000|2024-08-02 09:50:00|14886.9|14885.9|14888.7|14887.7|14890.3|14889.3|14884.7|14883.7|262
1722592500000|2024-08-02 09:55:00|14889|14888|14889.1|14888.1|14890.5|14889.5|14885.6|14884.6|164
1722592800000|2024-08-02 10:00:00|14888.9|14887.9|14883.2|14882.2|14894.4|14893.4|14882|14881|284
1722593100000|2024-08-02 10:05:00|14883.4|14882.4|14883.3|14882.3|14885.8|14884.8|14874.2|14873.2|373
1722593400000|2024-08-02 10:10:00|14883|14882|14885.9|14884.9|14886.2|14885.2|14878.5|14877.4|323
1722593700000|2024-08-02 10:15:00|14885.8|14884.8|14884.4|14883.4|14889|14888|14883.1|14882.1|245
1722594000000|2024-08-02 10:20:00|14883.7|14882.7|14879.9|14878.9|14884.3|14883.3|14877.8|14876.6|269
1722594300000|2024-08-02 10:25:00|14879.6|14878.6|14877.5|14875.9|14881.2|14880|14874.1|14873.1|355
1722594600000|2024-08-02 10:30:00|14877.8|14876.2|14874.4|14873.4|14885.5|14883.8|14874.1|14872.6|406
1722594900000|2024-08-02 10:35:00|14874.5|14873.5|14881.3|14880.3|14882.8|14881.8|14874.1|14873.1|250
1722595200000|2024-08-02 10:40:00|14881.1|14880.1|14879.8|14878|14885.1|14884.1|14878.3|14877.2|348
1722595500000|2024-08-02 10:45:00|14880|14878.2|14885.2|14884.2|14896.7|14895.1|14878.8|14877.8|365
1722595800000|2024-08-02 10:50:00|14885.8|14884.8|14888.5|14887|14896.3|14895.3|14885.8|14884.8|261
1722596100000|2024-08-02 10:55:00|14888.6|14887.1|14880.4|14879.4|14889.2|14888.2|14879.1|14878.1|268
1722596400000|2024-08-02 11:00:00|14880.7|14879.2|14886.7|14885.7|14887.8|14886.5|14880|14879|370
1722596700000|2024-08-02 11:05:00|14887|14885.5|14889.7|14888.7|14895.2|14894.2|14885.4|14884|414
1722597000000|2024-08-02 11:10:00|14889.5|14888.5|14887.7|14886.7|14895.4|14894.6|14887.7|14886.7|425
1722597300000|2024-08-02 11:15:00|14888|14886.3|14896.5|14895.5|14897|14896|14885.7|14884.5|341
1722597600000|2024-08-02 11:20:00|14896.6|14895.6|14899.6|14898.6|14900.3|14899.3|14893.8|14892.8|374
1722597900000|2024-08-02 11:25:00|14899.5|14898.5|14893|14892|14903.2|14901.9|14893|14892|260
1722598200000|2024-08-02 11:30:00|14893.1|14892.1|14905.3|14903.6|14906.4|14905.1|14891.8|14890.8|332
1722598500000|2024-08-02 11:35:00|14905.4|14903.7|14903.5|14902.5|14906.2|14905.1|14900.6|14899.6|390
1722598800000|2024-08-02 11:40:00|14903.6|14902.6|14905|14904|14908.7|14907.7|14899.8|14898.6|316
1722599100000|2024-08-02 11:45:00|14905.2|14904.2|14906.3|14905.3|14912.9|14911.9|14904.1|14903.1|364
1722599400000|2024-08-02 11:50:00|14906.6|14905.6|14903.7|14902.7|14913.1|14911.9|14903.5|14902.5|382
1722599700000|2024-08-02 11:55:00|14903.8|14902.8|14901.6|14900.6|14903.8|14902.8|14898.5|14896.9|360
1722600000000|2024-08-02 12:00:00|14901.5|14900.5|14909.3|14907.6|14912.1|14911.1|14901.5|14900.5|588
1722600300000|2024-08-02 12:05:00|14909.5|14907.9|14895|14894|14909.5|14907.9|14890.5|14889.4|604
1722600600000|2024-08-02 12:10:00|14895.2|14894.2|14893.3|14892.3|14895.6|14894.6|14886.2|14885.2|560
1722600900000|2024-08-02 12:15:00|14892.9|14891.9|14901|14900|14903.9|14902.4|14888.1|14886.9|680
1722601200000|2024-08-02 12:20:00|14900.6|14899.6|14907.7|14905.8|14908.6|14907.1|14897.3|14896.1|816
1722601500000|2024-08-02 12:25:00|14907.2|14905.2|14905.9|14899.9|14911.9|14907.5|14899.3|14897.4|654
1722601800000|2024-08-02 12:30:00|14905.7|14899.7|14717.2|14716.2|14907|14901|14712.1|14710.4|1882
1722602100000|2024-08-02 12:35:00|14716.4|14715.4|14752.1|14750.5|14769.1|14768.1|14714|14712.3|1638
1722602400000|2024-08-02 12:40:00|14752.2|14749.1|14728.8|14727.8|14752.2|14749.1|14702.8|14701|1484
1722602700000|2024-08-02 12:45:00|14728.6|14727.6|14727.7|14725.6|14734.8|14733.8|14705.8|14704.8|1418
1722603000000|2024-08-02 12:50:00|14727.8|14726.2|14728.1|14727.1|14755.1|14753.3|14716.1|14715.1|1464
1722603300000|2024-08-02 12:55:00|14728|14727|14744.4|14743.4|14749.6|14748|14717.8|14716.3|1116
1722603600000|2024-08-02 13:00:00|14745.3|14744.3|14766.7|14764.7|14777.3|14776.3|14745.3|14743.9|1561
1722603900000|2024-08-02 13:05:00|14766.4|14764.5|14778.6|14777.6|14797.1|14795.7|14760.1|14757.7|1358
1722604200000|2024-08-02 13:10:00|14778.7|14777.7|14791.8|14790.8|14798.1|14796.8|14773.1|14770.6|1279
1722604500000|2024-08-02 13:15:00|14792|14791|14794.7|14793.7|14817.5|14815.8|14791.5|14790.5|1360
1722604800000|2024-08-02 13:20:00|14794.6|14793.6|14775.4|14774.4|14796.8|14795.8|14771.1|14769.4|1241
1722605100000|2024-08-02 13:25:00|14775.7|14774.7|14766.8|14765.8|14776.7|14775.7|14758.8|14757.6|1228
1722605400000|2024-08-02 13:30:00|14767|14766|14733.5|14732.5|14767|14766|14724|14722.4|1496
1722605700000|2024-08-02 13:35:00|14733.3|14732.3|14749.4|14747.7|14755.5|14753.5|14724.6|14722.7|1398
1722606000000|2024-08-02 13:40:00|14749.5|14747.6|14740.8|14739.8|14764.9|14763.5|14734.1|14732.6|1354
1722606300000|2024-08-02 13:45:00|14741.3|14740.3|14734.6|14733.6|14748.1|14747.1|14718.7|14717|1266
1722606600000|2024-08-02 13:50:00|14735.2|14734.2|14727.5|14726.5|14743.7|14742.7|14721.2|14719.7|1169
1722606900000|2024-08-02 13:55:00|14727.1|14726.1|14709|14706.8|14730.3|14728.4|14707|14705.7|1014
1722607200000|2024-08-02 14:00:00|14708.6|14707.6|14688.8|14686.8|14743.3|14741.1|14688.1|14685.5|1476
1722607500000|2024-08-02 14:05:00|14689.3|14687.4|14701.9|14700.1|14705.5|14703.4|14682|14680|1517
1722607800000|2024-08-02 14:10:00|14701.2|14699.6|14685.5|14684.5|14714.2|14713.2|14684.3|14682.8|1485
1722608100000|2024-08-02 14:15:00|14685.6|14684.6|14692.2|14690.5|14709.3|14708.1|14682.2|14681.1|1490
1722608400000|2024-08-02 14:20:00|14691.6|14689.9|14683.5|14682.5|14698.1|14696.2|14676.9|14675|1414
1722608700000|2024-08-02 14:25:00|14684.2|14683.2|14693.4|14692.4|14705.4|14704.1|14684.2|14683.2|1372
1722609000000|2024-08-02 14:30:00|14693.1|14692.1|14696.9|14695.9|14707.2|14705.7|14686.7|14684.7|1453
1722609300000|2024-08-02 14:35:00|14697|14696|14686.4|14684.9|14697|14696|14684.8|14683.8|1187
1722609600000|2024-08-02 14:40:00|14686|14685|14666.9|14665.9|14692.7|14690.8|14664.8|14663.4|1287
1722609900000|2024-08-02 14:45:00|14666.5|14665.8|14681.5|14680.5|14686|14684.6|14660.3|14658.1|1365
1722610200000|2024-08-02 14:50:00|14681.9|14680.9|14658.6|14656.7|14684.9|14683.9|14655.4|14653.7|1418
1722610500000|2024-08-02 14:55:00|14658.3|14656.3|14667.9|14666.9|14672.3|14670.7|14656.2|14654.6|1409
1722610800000|2024-08-02 15:00:00|14667.6|14666.6|14686.1|14685.1|14688.1|14686.1|14661.3|14660.3|1292
1722611100000|2024-08-02 15:05:00|14685.9|14684.9|14669.9|14668.9|14687.2|14686.2|14664.4|14663.4|1200
1722611400000|2024-08-02 15:10:00|14669.7|14668.7|14661.6|14660.6|14677.2|14676.2|14659.6|14658.6|1238
1722611700000|2024-08-02 15:15:00|14661|14660|14662.2|14661.2|14671.8|14669.9|14655.6|14653.6|1086
1722612000000|2024-08-02 15:20:00|14662.3|14661.3|14663.8|14662.8|14670.4|14669.4|14658.1|14656.3|1038
1722612300000|2024-08-02 15:25:00|14664.4|14663.4|14652.4|14651.4|14665.3|14664.3|14642.4|14641.2|1043
1722612600000|2024-08-02 15:30:00|14652.3|14651.3|14656.3|14654.5|14658.3|14656.4|14643.1|14640.9|1120
1722612900000|2024-08-02 15:35:00|14655.8|14654|14671.6|14669.8|14673.1|14671.2|14649.6|14648.6|1075
1722613200000|2024-08-02 15:40:00|14671.2|14669.6|14679.6|14678.6|14680.9|14679.9|14663.6|14662.6|976
1722613500000|2024-08-02 15:45:00|14678.7|14677.7|14694|14693|14694.6|14693.6|14676.8|14675.8|878
1722613800000|2024-08-02 15:50:00|14694.3|14693.3|14693.6|14692.6|14702.9|14701.9|14690.7|14689.7|839
1722614100000|2024-08-02 15:55:00|14693.7|14692.7|14698.7|14697.7|14711.3|14710.3|14691.6|14690.6|681
1722614400000|2024-08-02 16:00:00|14698.8|14697.8|14739.7|14738.1|14741.3|14739.5|14698.8|14697.8|1116
1722614700000|2024-08-02 16:05:00|14739|14738|14737|14735.1|14746.8|14745.5|14730.2|14728.9|1083
1722615000000|2024-08-02 16:10:00|14736.9|14735.2|14709.8|14708.8|14737.2|14735.5|14703.8|14701.8|1079
1722615300000|2024-08-02 16:15:00|14709.6|14708.6|14710.3|14708.3|14712.5|14711.3|14698|14696.1|997
1722615600000|2024-08-02 16:20:00|14710.4|14708.6|14707|14705|14721.9|14720.9|14704.7|14703.7|901
1722615900000|2024-08-02 16:25:00|14707.1|14705.2|14715.7|14713.8|14716.4|14714.3|14700.3|14698.8|822
1722616200000|2024-08-02 16:30:00|14715.8|14713.9|14704|14703|14715.9|14714.2|14695.9|14694.8|725
1722616500000|2024-08-02 16:35:00|14703.5|14702.5|14705.1|14703.5|14707.7|14706.5|14699.4|14697.7|798
1722616800000|2024-08-02 16:40:00|14705|14703.4|14706.9|14705.9|14720.4|14718.7|14703.5|14702.5|768
1722617100000|2024-08-02 16:45:00|14706.6|14705.6|14697|14696|14710.3|14709.3|14694.5|14693.5|694
1722617400000|2024-08-02 16:50:00|14696.9|14695.9|14680.6|14679.6|14697|14696|14676.8|14675.8|708
1722617700000|2024-08-02 16:55:00|14680.4|14679.4|14685.9|14683.7|14688.6|14686.7|14676.2|14675|799
1722618000000|2024-08-02 17:00:00|14686|14684.2|14684.1|14683.1|14690|14688.3|14678.3|14677|668
1722618300000|2024-08-02 17:05:00|14684.6|14683.6|14688.5|14687.5|14690.5|14689.5|14681.9|14680.9|745
1722618600000|2024-08-02 17:10:00|14688.3|14687.3|14695.4|14693.7|14696.5|14695.3|14683.8|14682.1|641
1722618900000|2024-08-02 17:15:00|14695.3|14693.8|14689.2|14687.3|14696.2|14695.2|14686.5|14684.3|639
1722619200000|2024-08-02 17:20:00|14688.3|14686.4|14684.8|14682.5|14688.5|14686.7|14677.2|14675.6|755
1722619500000|2024-08-02 17:25:00|14685|14682.6|14680.6|14678.2|14694.4|14692.2|14680.6|14678.2|602
1722619800000|2024-08-02 17:30:00|14679.8|14678.8|14681.4|14679.7|14683.5|14681.8|14676.3|14674.8|542
1722620100000|2024-08-02 17:35:00|14682.3|14680.6|14679.9|14678.3|14689.2|14687.5|14679.8|14678.3|585
1722620400000|2024-08-02 17:40:00|14680.1|14678.4|14680.3|14679.3|14681.3|14679.6|14675.8|14674.7|506
1722620700000|2024-08-02 17:45:00|14679.9|14678.9|14679.5|14678.5|14684.6|14683.3|14675.6|14674.4|521
1722621000000|2024-08-02 17:50:00|14679.8|14678.8|14683.8|14682.8|14685.5|14684.3|14677.6|14676.2|360
1722621300000|2024-08-02 17:55:00|14683.7|14682.7|14684.6|14683.6|14688.5|14687.5|14683|14682|318
1722621600000|2024-08-02 18:00:00|14684.4|14683.4|14685.4|14684.4|14685.9|14684.9|14678.1|14677.1|351
1722621900000|2024-08-02 18:05:00|14685.7|14684.7|14684.1|14683.1|14687.5|14686.3|14681.5|14680.5|348
1722622200000|2024-08-02 18:10:00|14684.2|14683.2|14682.7|14681.7|14685.6|14684.6|14679.7|14678.7|271
1722622500000|2024-08-02 18:15:00|14682.6|14681.6|14684.4|14683.4|14684.4|14683.4|14681.3|14680.3|205
1722622800000|2024-08-02 18:20:00|14684.3|14683.3|14685.7|14684.7|14690.4|14689.4|14682.7|14682|291
1722623100000|2024-08-02 18:25:00|14685.6|14684.6|14677.9|14676.9|14686.8|14685.8|14676.9|14675.9|399
1722623400000|2024-08-02 18:30:00|14677.7|14676.7|14676.4|14675.4|14679.7|14678.7|14675.9|14674.9|280
1722623700000|2024-08-02 18:35:00|14676.1|14675.1|14676|14675|14680.3|14679.1|14675.3|14674.3|244
1722624000000|2024-08-02 18:40:00|14675.9|14674.9|14668.9|14667.4|14676.9|14675.9|14668.2|14666.9|241
1722624300000|2024-08-02 18:45:00|14668.3|14666.7|14655|14653.3|14668.5|14667.2|14654.4|14652.8|432
1722624600000|2024-08-02 18:50:00|14654.8|14653.2|14657.3|14656.3|14664.6|14663.6|14653.9|14652.3|428
1722624900000|2024-08-02 18:55:00|14656.5|14655.5|14649.9|14648.9|14657.3|14656.3|14644.6|14643.4|604
1722625200000|2024-08-02 19:00:00|14650|14649|14664.8|14663.8|14667.7|14665.7|14649.8|14648.8|487
1722625500000|2024-08-02 19:05:00|14665.1|14664.1|14663.3|14661.4|14670.4|14668.6|14662.8|14661.3|434
1722625800000|2024-08-02 19:10:00|14663.1|14661.2|14659.4|14658.4|14664.2|14663|14653.3|14652.3|345
1722626100000|2024-08-02 19:15:00|14659.5|14658.5|14659.7|14658.7|14662.2|14661.2|14652.6|14651.6|422
1722626400000|2024-08-02 19:20:00|14659.6|14658.6|14661.9|14660.9|14666.3|14665|14658.6|14657.6|373
1722626700000|2024-08-02 19:25:00|14662.3|14661.3|14658.7|14657.7|14662.9|14661.9|14655.2|14654.2|439
1722627000000|2024-08-02 19:30:00|14658.6|14657.6|14660.7|14659.7|14663.3|14662.3|14657.7|14656.7|282
1722627300000|2024-08-02 19:35:00|14660.3|14659.3|14653.1|14652.1|14660.7|14659.3|14653.1|14651.9|220
1722627600000|2024-08-02 19:40:00|14653.2|14652.2|14660.5|14659.5|14660.5|14659.5|14645.6|14643.9|410
1722627900000|2024-08-02 19:45:00|14660.4|14659.4|14659.3|14658.3|14663|14661.6|14655.3|14654.3|398
1722628200000|2024-08-02 19:50:00|14659.5|14658.5|14657.5|14656.5|14660.3|14659.3|14651.7|14650.7|476
1722628500000|2024-08-02 19:55:00|14658.5|14657.5|14658.9|14657.9|14663.2|14662.2|14657.9|14656.6|410
1722628800000|2024-08-02 20:00:00|14658.2|14657.2|14659.7|14658.7|14662.1|14661.1|14654.8|14653.1|166
1722629100000|2024-08-02 20:05:00|14659.1|14658.1|14660.7|14659.7|14661.7|14660.7|14657.6|14656.6|95
1722629400000|2024-08-02 20:10:00|14660.3|14659.3|14660.5|14659.5|14661.2|14659.6|14657.9|14656.2|126
1722629700000|2024-08-02 20:15:00|14660.3|14659.3|14659.9|14658.9|14662.2|14661.2|14657|14655.3|105
1722630000000|2024-08-02 20:20:00|14659.7|14658.7|14659|14656.6|14661.5|14659.8|14657.8|14656.5|78
1722630300000|2024-08-02 20:25:00|14658.9|14656.7|14658.9|14657.9|14661.7|14660.4|14657.8|14655.9|154
1722630600000|2024-08-02 20:30:00|14659|14658|14655.1|14654.1|14659|14658|14655.1|14654.1|155
1722630900000|2024-08-02 20:35:00|14654.4|14653.4|14654.5|14653.5|14657.6|14656.6|14653.6|14652.6|228
1722631200000|2024-08-02 20:40:00|14654.4|14653.4|14654.1|14653.1|14654.8|14653.8|14652|14651|226
1722631500000|2024-08-02 20:45:00|14654|14653|14657.6|14656.6|14657.9|14656.9|14654|14653|210
1722631800000|2024-08-02 20:50:00|14657.5|14656.5|14660.1|14655.9|14663|14660.6|14657.5|14654.8|307
1722632100000|2024-08-02 20:55:00|14660.5|14655.2|14657.4|14650.4|14660.6|14655.4|14654.1|14647.1|781
1722801600000|2024-08-04 20:00:00|14664.8|14652.8|14671.3|14659.3|14671.3|14659.3|14664.8|14652.8|5
1722801900000|2024-08-04 20:05:00|14671.4|14659.4|14672.5|14660.5|14672.5|14660.5|14671.4|14659.4|2
1722802200000|2024-08-04 20:10:00|14665.9|14653.9|14670.7|14658.7|14672|14660|14665.9|14653.9|5
1722802500000|2024-08-04 20:15:00|14666|14654|14666|14654|14666|14654|14666|14654|1
1722802800000|2024-08-04 20:20:00|14645.5|14633.5|14653.6|14641.6|14655.8|14643.8|14641.8|14629.8|8
1722803100000|2024-08-04 20:25:00|14656.5|14644.5|14656.7|14644.7|14656.7|14644.7|14656.5|14644.5|3
1722803400000|2024-08-04 20:30:00|14656.8|14644.8|14656.9|14644.9|14664.6|14652.6|14656.8|14644.8|4
1722803700000|2024-08-04 20:35:00|14657|14645|14662.1|14650.1|14662.1|14650.1|14657|14645|2
1722804000000|2024-08-04 20:40:00|14666.1|14654.1|14662.1|14650.1|14666.1|14654.1|14662.1|14650.1|2
1722804300000|2024-08-04 20:45:00|14667.3|14655.3|14667.3|14655.3|14667.3|14655.3|14667.3|14655.3|1
1722804900000|2024-08-04 20:55:00|14667.8|14654.8|14668|14656|14668.5|14656|14662.6|14649.6|6
1722805200000|2024-08-04 21:00:00|14662.9|14650.9|14651.2|14644.2|14662.9|14655.1|14649.7|14642.7|16
1722805500000|2024-08-04 21:05:00|14652.3|14645.3|14650.2|14643.2|14665.4|14658.4|14649.1|14642.1|79
1722805800000|2024-08-04 21:10:00|14650.3|14643.3|14651.4|14644.4|14653.1|14646.1|14650.2|14643.2|43
1722806100000|2024-08-04 21:15:00|14651.7|14644.7|14650.4|14643.4|14654.3|14647.3|14650.4|14643.4|37
1722806400000|2024-08-04 21:20:00|14650.9|14643.9|14650.4|14643.4|14655.6|14648.6|14647.9|14640.9|57
1722806700000|2024-08-04 21:25:00|14649.8|14642.8|14648|14641|14653.6|14646.6|14647.8|14640.8|40
1722807000000|2024-08-04 21:30:00|14647.8|14640.8|14653.1|14646.1|14653.7|14646.7|14646.7|14639.8|55
1722807300000|2024-08-04 21:35:00|14653|14646|14653.8|14646.8|14654.4|14647.4|14653|14646|32
1722807600000|2024-08-04 21:40:00|14653.2|14646.2|14652.2|14645.2|14654.3|14647.3|14647.8|14640.8|50
1722807900000|2024-08-04 21:45:00|14649.6|14642.6|14653|14646|14654.7|14647.7|14649.6|14642.6|35
1722808200000|2024-08-04 21:50:00|14652.8|14645.8|14652.6|14645.6|14653.2|14646.2|14652.1|14645.1|24
1722808500000|2024-08-04 21:55:00|14652.5|14645.5|14652.6|14645.6|14653|14646|14650|14643|22
1722808800000|2024-08-04 22:00:00|14652.7|14645.7|14611.8|14605|14652.7|14645.7|14610.6|14603.8|537
1722809100000|2024-08-04 22:05:00|14611.3|14605.5|14630.3|14627.1|14636.8|14632.2|14600.6|14596.6|321
1722809400000|2024-08-04 22:10:00|14629.7|14626.5|14633.9|14630.4|14639.7|14636|14622.7|14619.8|194
1722809700000|2024-08-04 22:15:00|14633.8|14628.4|14637.3|14633.7|14646.1|14642.9|14631.8|14628.4|236
1722810000000|2024-08-04 22:20:00|14636.6|14633.8|14627.3|14625|14641.1|14637.4|14624.7|14621.6|412
1722810300000|2024-08-04 22:25:00|14627.6|14625.3|14641.6|14639.2|14643|14640.6|14626.4|14624.1|443
1722810600000|2024-08-04 22:30:00|14641.5|14639.1|14647.5|14645.1|14658|14655.7|14641.1|14639.1|606
1722810900000|2024-08-04 22:35:00|14648|14644.8|14632.8|14630.9|14648.4|14646|14628.3|14625.4|540
1722811200000|2024-08-04 22:40:00|14632.9|14630.5|14641.6|14638.9|14646.2|14644.1|14628.6|14625.5|446
1722811500000|2024-08-04 22:45:00|14645.2|14638.8|14653.2|14651|14653.8|14651.4|14640.6|14638.3|359
1722811800000|2024-08-04 22:50:00|14653.4|14651.1|14648.9|14646.4|14654.8|14652.2|14647.1|14644.4|278
1722812100000|2024-08-04 22:55:00|14649|14646.5|14633.6|14631.4|14649.1|14646.9|14632.6|14629.7|452
1722812400000|2024-08-04 23:00:00|14633.1|14630.6|14626|14624.4|14633.7|14631.1|14611.5|14609.4|756
1722812700000|2024-08-04 23:05:00|14626.1|14624.5|14625.8|14624.1|14633.3|14631.6|14619.9|14618|539
1722813000000|2024-08-04 23:10:00|14626|14624.3|14623.7|14622.1|14635.3|14633.9|14609.7|14608|580
1722813300000|2024-08-04 23:15:00|14623.5|14622|14617.6|14615.5|14624|14622.4|14611.3|14608.8|486
1722813600000|2024-08-04 23:20:00|14617.5|14615.7|14607.6|14605.5|14617.7|14615.7|14605.5|14603.4|464
1722813900000|2024-08-04 23:25:00|14605.3|14603.2|14601|14598.7|14611.3|14609.2|14599.5|14597.3|628
1722814200000|2024-08-04 23:30:00|14601.3|14598.4|14584.7|14581.3|14609.9|14607.6|14579.8|14577.3|936
1722814500000|2024-08-04 23:35:00|14583.9|14580.6|14590.7|14588.4|14592.9|14590.5|14579|14576.5|643
1722814800000|2024-08-04 23:40:00|14590.6|14588.2|14595.6|14592.5|14607.1|14604.1|14588.2|14585.7|678
1722815100000|2024-08-04 23:45:00|14595.4|14592.4|14580.1|14577.1|14595.8|14592.8|14574.7|14572.3|959
1722815400000|2024-08-04 23:50:00|14580.2|14578.5|14558.3|14555.8|14586.9|14584|14530.2|14525.9|1049
1722815700000|2024-08-04 23:55:00|14558.2|14556.2|14561.3|14557.8|14566.3|14563.2|14549.4|14546.6|995
1722816000000|2024-08-05 00:00:00|14559.8|14556.9|14576.1|14572.8|14584.9|14582.3|14558.9|14556.1|1202
1722816300000|2024-08-05 00:05:00|14575.9|14572.7|14593.2|14590.9|14595.2|14593.8|14575.7|14572.5|1053
1722816600000|2024-08-05 00:10:00|14593.4|14591.1|14538.9|14536.4|14595|14593.1|14538|14535.2|1239
1722816900000|2024-08-05 00:15:00|14539.9|14536.3|14528.8|14526.9|14551.2|14548.3|14520.2|14518.3|1535
1722817200000|2024-08-05 00:20:00|14530|14528.2|14530.6|14528.9|14557.5|14555|14528.2|14525.8|1292
1722817500000|2024-08-05 00:25:00|14531.2|14529|14560.1|14557.8|14560.8|14558.7|14519.8|14518.3|1146
1722817800000|2024-08-05 00:30:00|14561.9|14557.7|14537.8|14536.8|14573.7|14569.7|14534.9|14532.3|1187
1722818100000|2024-08-05 00:35:00|14537.9|14536.9|14558.4|14556.2|14562|14560.9|14536.1|14533.6|1127
1722818400000|2024-08-05 00:40:00|14558.3|14556.1|14561|14560|14569.9|14567.8|14551.9|14549.2|922
1722818700000|2024-08-05 00:45:00|14561.1|14560.1|14539.3|14537.3|14564.5|14562.2|14538.2|14536.3|991
1722819000000|2024-08-05 00:50:00|14538.1|14536.3|14530.6|14527|14557.5|14554.9|14519.8|14516.8|1113
1722819300000|2024-08-05 00:55:00|14530.8|14527.2|14553.5|14550.3|14569.1|14563.1|14530.8|14527.2|997
1722819600000|2024-08-05 01:00:00|14554|14550.7|14527.2|14526.2|14560.4|14558.9|14523.9|14519.9|1167
1722819900000|2024-08-05 01:05:00|14526.7|14525.7|14499.8|14497.6|14536.7|14533.7|14496.2|14492.8|1173
1722820200000|2024-08-05 01:10:00|14499.7|14497.4|14483.5|14481.4|14510.2|14508.5|14481.3|14478.7|1232
1722820500000|2024-08-05 01:15:00|14483.4|14481.3|14503.2|14501.3|14508|14506.1|14478.4|14475.9|1159
1722820800000|2024-08-05 01:20:00|14503.5|14501.6|14515.3|14513.4|14516|14514|14495.5|14493.6|974
1722821100000|2024-08-05 01:25:00|14515.2|14513.3|14519.5|14517.7|14521.8|14520.8|14503.8|14501.8|926
1722821400000|2024-08-05 01:30:00|14519|14516.8|14527.2|14525.5|14537.8|14535.1|14514.4|14512|1074
1722821700000|2024-08-05 01:35:00|14527.1|14525.4|14514.4|14511.5|14534.3|14531.7|14509.5|14506.6|1009
1722822000000|2024-08-05 01:40:00|14514.2|14511.3|14499.1|14496.8|14521|14518.8|14495|14491.2|814
1722822300000|2024-08-05 01:45:00|14499|14496.9|14495.5|14493.2|14512.3|14510.1|14487|14484.2|826
1722822600000|2024-08-05 01:50:00|14495.4|14496.4|14491.6|14489.1|14501.7|14499.7|14478.3|14475.7|885
1722822900000|2024-08-05 01:55:00|14491.1|14488.7|14512.1|14510.2|14514.7|14512.6|14487.5|14485.2|839
1722823200000|2024-08-05 02:00:00|14512|14509.9|14520.1|14518.2|14525.4|14523.3|14510.4|14508.4|690
1722823500000|2024-08-05 02:05:00|14520.2|14518.3|14522.5|14520.4|14522.5|14520.5|14505.4|14503.2|805
1722823800000|2024-08-05 02:10:00|14522.2|14520.3|14526.6|14524.7|14528.9|14526.8|14506.4|14504.2|731
1722824100000|2024-08-05 02:15:00|14526.5|14524.6|14546.5|14544.6|14546.5|14544.6|14525.8|14523.7|659
1722824400000|2024-08-05 02:20:00|14546.6|14544.8|14543.2|14541.2|14548.9|14547|14533.5|14530.9|638
1722824700000|2024-08-05 02:25:00|14543.6|14541.7|14539|14536.6|14556.2|14554.2|14536.7|14534.5|684
1722825000000|2024-08-05 02:30:00|14539.2|14536.8|14531.4|14529.2|14541.5|14539.2|14526|14525|723
1722825300000|2024-08-05 02:35:00|14531.3|14529.1|14522.2|14521.2|14534.4|14532|14519.4|14518.4|596
1722825600000|2024-08-05 02:40:00|14521.9|14519.9|14512.8|14511.2|14523.8|14522.1|14508.7|14506.1|730
1722825900000|2024-08-05 02:45:00|14512.7|14511.6|14531.3|14530.3|14532.4|14530.5|14512.5|14511.2|545
1722826200000|2024-08-05 02:50:00|14531.4|14530.4|14520.3|14518.5|14532.7|14531.7|14510|14508.3|552
1722826500000|2024-08-05 02:55:00|14520.1|14518.3|14514.4|14513.4|14526.6|14524.8|14506.8|14505.4|688
1722826800000|2024-08-05 03:00:00|14514.6|14512.9|14498.1|14496.6|14516.3|14515.3|14496.8|14495.3|829
1722827100000|2024-08-05 03:05:00|14498.2|14496.5|14503.3|14501.8|14510.9|14509.6|14497|14495.4|621
1722827400000|2024-08-05 03:10:00|14503|14502|14498.5|14496.5|14503.7|14502.1|14469.9|14464.3|851
1722827700000|2024-08-05 03:15:00|14499.1|14497|14501|14499|14505.2|14503.1|14492.6|14490.6|604
1722828000000|2024-08-05 03:20:00|14500.9|14498.9|14495|14493|14505.3|14503.4|14485.5|14483.5|673
1722828300000|2024-08-05 03:25:00|14495.1|14493.1|14504.1|14502.2|14504.2|14502.2|14487.4|14485.4|638
1722828600000|2024-08-05 03:30:00|14503.3|14502.3|14498.9|14497.3|14505.1|14504.1|14486.3|14484.7|701
1722828900000|2024-08-05 03:35:00|14498.8|14497.1|14490|14488.2|14502.2|14500.4|14487.7|14485.8|633
1722829200000|2024-08-05 03:40:00|14489.5|14487.8|14482.4|14480.4|14493.6|14491.2|14476.3|14474.1|801
1722829500000|2024-08-05 03:45:00|14482.8|14480.8|14470.5|14469.5|14484|14482.1|14462.3|14461.3|689
1722829800000|2024-08-05 03:50:00|14467.7|14466.7|14457.8|14456.2|14469.5|14467.3|14451.6|14449.7|770
1722830100000|2024-08-05 03:55:00|14457.7|14456.1|14437.5|14435.9|14463.4|14462.3|14419.5|14413.5|815
1722830400000|2024-08-05 04:00:00|14436.5|14434.8|14435.2|14432.9|14444.1|14442.5|14423.4|14421.8|879
1722830700000|2024-08-05 04:05:00|14435.3|14432.7|14392.1|14389.4|14441.8|14439.5|14386.4|14383.8|1121
1722831000000|2024-08-05 04:10:00|14393.1|14390.5|14389.8|14387.5|14399.1|14396.5|14356.6|14354|1175
1722831300000|2024-08-05 04:15:00|14389.7|14387.7|14370.8|14368.8|14405.3|14402.2|14364.8|14362.2|990
1722831600000|2024-08-05 04:20:00|14371.8|14369.9|14327.1|14325.4|14373.7|14371.9|14324.3|14322.1|1109
1722831900000|2024-08-05 04:25:00|14327.9|14326.4|14295.5|14291.4|14338.6|14336.4|14222.7|14216.7|1356
1722832200000|2024-08-05 04:30:00|14296.7|14293.8|14282.6|14279.2|14331.3|14328.3|14274.9|14272.2|946
1722832500000|2024-08-05 04:35:00|14283.6|14279|14312.8|14310.2|14328.3|14325.6|14272.7|14269.9|915
1722832800000|2024-08-05 04:40:00|14314.2|14311.8|14319.3|14316.5|14325.8|14323.5|14291.3|14288.2|788
1722833100000|2024-08-05 04:45:00|14319.7|14317|14294|14291.7|14335.2|14332.1|14287.8|14284|827
1722833400000|2024-08-05 04:50:00|14296.6|14294|14318.4|14315.4|14325.1|14322.7|14295.6|14292.8|638
1722833700000|2024-08-05 04:55:00|14318.2|14315|14319.7|14314.6|14372.7|14367.9|14316.8|14312.8|918
1722834000000|2024-08-05 05:00:00|14318.7|14314|14323.7|14320.5|14341.1|14338.3|14298.4|14295.5|990
1722834300000|2024-08-05 05:05:00|14323.4|14320.4|14322.9|14319.8|14339.2|14336|14306.5|14303.5|874
1722834600000|2024-08-05 05:10:00|14322.6|14320.8|14329.7|14326.9|14350.6|14347.3|14318.4|14316|1036
1722834900000|2024-08-05 05:15:00|14330.1|14327.3|14323.7|14321.6|14357.1|14354.5|14316.5|14314.2|979
1722835200000|2024-08-05 05:20:00|14323.5|14321.7|14309.5|14307.7|14323.9|14321.7|14284.3|14280.7|899
1722835500000|2024-08-05 05:25:00|14309.1|14307.3|14304|14302.2|14320|14317.7|14284.1|14280.4|878
1722835800000|2024-08-05 05:30:00|14304.6|14301.6|14288.1|14286.5|14318.9|14317.2|14287.1|14285.2|964
1722836100000|2024-08-05 05:35:00|14290.1|14288.6|14252|14249.2|14301.7|14299.4|14251.1|14248.2|1419
1722836400000|2024-08-05 05:40:00|14253.1|14249.9|14285.6|14283.1|14301.9|14298.6|14250.5|14248|1305
1722836700000|2024-08-05 05:45:00|14285.5|14282.8|14291.4|14288.5|14306.8|14304.6|14276.7|14274.4|978
1722837000000|2024-08-05 05:50:00|14291.2|14288.3|14267.2|14266.2|14291.9|14289.5|14248.1|14246.1|1283
1722837300000|2024-08-05 05:55:00|14267.8|14265.6|14266.7|14264.7|14278.3|14276.6|14243.5|14241.3|1384
1722837600000|2024-08-05 06:00:00|14264.6|14262.7|14205.2|14199.5|14265.1|14263.1|14183.2|14179.7|1536
1722837900000|2024-08-05 06:05:00|14206.1|14200.7|14213.1|14207.1|14222.8|14216.8|14170.4|14167.5|1468
1722838200000|2024-08-05 06:10:00|14212.7|14206.8|14226.1|14223|14272.4|14266.4|14211.3|14206.3|1160
1722838500000|2024-08-05 06:15:00|14226|14222.9|14240.3|14237.8|14254.3|14251.8|14217|14213.7|992
1722838800000|2024-08-05 06:20:00|14237.6|14234.8|14217.2|14213.5|14240.6|14237.2|14207.8|14205.7|1199
1722839100000|2024-08-05 06:25:00|14217.1|14213.6|14258.1|14255.9|14261.2|14257.9|14211|14206.9|956
1722839400000|2024-08-05 06:30:00|14258.8|14256.3|14241|14237.2|14289.1|14286.5|14234.3|14231.5|885
1722839700000|2024-08-05 06:35:00|14241.7|14238|14278.6|14275.8|14285.1|14282.7|14239.3|14235.9|775
1722840000000|2024-08-05 06:40:00|14278.5|14275.7|14282.6|14276.6|14306.7|14302.3|14268.2|14265.6|891
1722840300000|2024-08-05 06:45:00|14282.7|14276.7|14270.3|14264.3|14282.7|14276.7|14256.2|14250.2|790
1722840600000|2024-08-05 06:50:00|14270|14264|14303.9|14297.9|14314.2|14308.6|14267.6|14262.7|830
1722840900000|2024-08-05 06:55:00|14304|14298|14280.2|14274.2|14312.8|14307.9|14277.4|14271.4|977
1722841200000|2024-08-05 07:00:00|14280|14274|14300.3|14294.3|14312.3|14306.3|14275.6|14271.1|963
1722841500000|2024-08-05 07:05:00|14300|14294|14301.2|14295.2|14309|14303.4|14277.6|14272.8|893
1722841800000|2024-08-05 07:10:00|14301.3|14295.3|14321.5|14317.9|14330.6|14326.2|14301.3|14295.3|1070
1722842100000|2024-08-05 07:15:00|14321.2|14318.3|14332.5|14329.4|14338.9|14336.7|14311|14307.9|1101
1722842400000|2024-08-05 07:20:00|14332.4|14329.6|14309.1|14306|14341.1|14339|14290.6|14287.1|1158
1722842700000|2024-08-05 07:25:00|14309.3|14306.1|14300.8|14297.6|14310.6|14306.9|14284.1|14281.7|865
1722843000000|2024-08-05 07:30:00|14300.1|14298.2|14312.8|14311|14317.4|14314.5|14286.1|14282.8|1096
1722843300000|2024-08-05 07:35:00|14313.5|14311.6|14315.3|14313.2|14323|14321.2|14295.6|14293.7|1073
1722843600000|2024-08-05 07:40:00|14315.5|14313.4|14319.2|14316.7|14338.8|14336.2|14312.3|14309.7|997
1722843900000|2024-08-05 07:45:00|14318.7|14316.9|14350.7|14346.2|14351.2|14348.9|14318.7|14316.9|1105
1722844200000|2024-08-05 07:50:00|14350.8|14346.8|14378.8|14374.6|14400.8|14398.1|14344.3|14341.1|1289
1722844500000|2024-08-05 07:55:00|14379.5|14375.6|14350.2|14346.5|14383.9|14381|14346.1|14342.7|903
1722844800000|2024-08-05 08:00:00|14349.6|14345.8|14317.7|14315.7|14358.3|14355.4|14310.5|14305.6|1138
1722845100000|2024-08-05 08:05:00|14317.5|14315.5|14300.2|14297.6|14325.1|14322.9|14284.9|14280.6|932
1722845400000|2024-08-05 08:10:00|14300.1|14297.5|14293.4|14291.2|14304.5|14301.7|14271.2|14267|933
1722845700000|2024-08-05 08:15:00|14293.3|14290.7|14283.1|14279.8|14305.6|14303.7|14273.3|14269.5|685
1722846000000|2024-08-05 08:20:00|14283.2|14279.9|14278.9|14274.8|14302.4|14300|14278.9|14274.6|746
1722846300000|2024-08-05 08:25:00|14277.5|14274.4|14268|14265|14281.8|14279.2|14251.5|14248|906
1722846600000|2024-08-05 08:30:00|14268.6|14264.2|14238.4|14235.2|14281.4|14276.9|14235.4|14231.3|809
1722846900000|2024-08-05 08:35:00|14238.5|14235.3|14250.5|14246.8|14254.4|14251.3|14229|14225.2|743
1722847200000|2024-08-05 08:40:00|14250.6|14247.3|14236.6|14232.7|14252.4|14249.1|14227.1|14223.2|640
1722847500000|2024-08-05 08:45:00|14235.6|14233.4|14206.6|14204|14239.9|14237|14202.6|14199.2|682
1722847800000|2024-08-05 08:50:00|14207.2|14203.9|14248|14243.8|14250.9|14246.1|14204.7|14201.1|729
1722848100000|2024-08-05 08:55:00|14248.1|14243.9|14241.8|14239.3|14249.6|14247|14229.2|14227.3|685
1722848400000|2024-08-05 09:00:00|14241.6|14239.8|14249.3|14245.7|14250.3|14246.3|14223.7|14221.4|600
1722848700000|2024-08-05 09:05:00|14249.5|14245.6|14238.2|14234.8|14260.1|14256.7|14236.6|14234|702
1722849000000|2024-08-05 09:10:00|14237|14234.5|14231.8|14228|14240.8|14238.1|14210.3|14207.5|820
1722849300000|2024-08-05 09:15:00|14232.6|14228.9|14231.2|14228.9|14244.5|14239.7|14226.5|14223.5|671
1722849600000|2024-08-05 09:20:00|14232.2|14228.3|14185.1|14182.1|14232.2|14228.3|14182.1|14179.3|848
1722849900000|2024-08-05 09:25:00|14184.9|14182.2|14198.6|14196.4|14207.7|14204.6|14176.3|14173.3|924
1722850200000|2024-08-05 09:30:00|14198.7|14196.5|14204.2|14200.3|14213.2|14209.7|14181.5|14180|814
1722850500000|2024-08-05 09:35:00|14204.4|14200.6|14202.4|14198.2|14213.1|14209.9|14186.2|14182.9|929
1722850800000|2024-08-05 09:40:00|14202.5|14198.6|14220.8|14217.2|14228.8|14224.7|14191.7|14188.1|880
1722851100000|2024-08-05 09:45:00|14221|14217.4|14206.1|14203.9|14230.3|14227.3|14204.4|14202.2|936
1722851400000|2024-08-05 09:50:00|14206.3|14204|14211.9|14208.5|14222.3|14220|14192.1|14189.1|680
1722851700000|2024-08-05 09:55:00|14212|14209|14230.4|14228.3|14234.4|14233.4|14209.4|14205.2|712
1722852000000|2024-08-05 10:00:00|14229.6|14228.6|14233.5|14229.4|14246.8|14244.6|14229|14226.4|786
1722852300000|2024-08-05 10:05:00|14233.3|14229.1|14203|14199.8|14233.3|14229.7|14192|14189.3|797
1722852600000|2024-08-05 10:10:00|14203.2|14200|14207.2|14201.2|14220.4|14216.4|14202|14198.9|775
1722852900000|2024-08-05 10:15:00|14207.1|14201.1|14201.6|14199.6|14209.4|14206.5|14195.4|14190.6|645
1722853200000|2024-08-05 10:20:00|14201.5|14199.5|14219.6|14216.4|14222|14219.5|14201.2|14198.6|559
1722853500000|2024-08-05 10:25:00|14219.5|14216.3|14217.1|14214.1|14219.8|14216.7|14207.5|14205.4|627
1722853800000|2024-08-05 10:30:00|14217.9|14214.8|14217.7|14215.7|14228.3|14226.2|14209.1|14206.2|659
1722854100000|2024-08-05 10:35:00|14217.8|14215.8|14221.7|14219.8|14228.8|14227|14216.5|14214.6|628
1722854400000|2024-08-05 10:40:00|14221.8|14219.9|14237.6|14235.8|14240.7|14238.8|14220.3|14217.6|561
1722854700000|2024-08-05 10:45:00|14237.8|14235.9|14241|14238.3|14248.1|14245.9|14237.6|14234.7|580
1722855000000|2024-08-05 10:50:00|14240.6|14238.2|14233.8|14231.6|14240.6|14238.2|14229.6|14226.7|561
1722855300000|2024-08-05 10:55:00|14233.9|14231.7|14239.7|14235.6|14240.4|14236.5|14217.9|14214.5|685
1722855600000|2024-08-05 11:00:00|14240.2|14236.5|14270.7|14268.8|14271.9|14268.9|14240.2|14236.5|850
1722855900000|2024-08-05 11:05:00|14270.6|14268.9|14288|14283.8|14298.2|14295.4|14270.6|14268.1|782
1722856200000|2024-08-05 11:10:00|14287.9|14283.5|14275.4|14270.8|14288|14283.5|14261.8|14255.8|698
1722856500000|2024-08-05 11:15:00|14275.5|14270.7|14266.5|14263.7|14278.2|14276.3|14249.7|14247|698
1722856800000|2024-08-05 11:20:00|14266.4|14263.6|14273.8|14269.7|14286.6|14285|14259|14254.6|795
1722857100000|2024-08-05 11:25:00|14273.6|14269.6|14282.1|14279.4|14284.2|14281.3|14267.7|14264.9|490
1722857400000|2024-08-05 11:30:00|14281.7|14279.8|14261.1|14258.2|14281.8|14280|14251|14248.9|650
1722857700000|2024-08-05 11:35:00|14260.8|14258.3|14270.5|14267.6|14270.8|14267.6|14258.7|14254.7|566
1722858000000|2024-08-05 11:40:00|14270.7|14267.8|14262.1|14260.5|14281.4|14279.4|14250.5|14247.4|712
1722858300000|2024-08-05 11:45:00|14261.7|14260.4|14272|14270.4|14278.2|14275.1|14258.7|14255.4|768
1722858600000|2024-08-05 11:50:00|14272.1|14270.6|14273.4|14271.6|14291.8|14289|14272.1|14269.7|869
1722858900000|2024-08-05 11:55:00|14273.3|14271.4|14232.7|14230.1|14273.4|14271.4|14227.4|14223.3|1093
1722859200000|2024-08-05 12:00:00|14232|14229.5|14232.5|14229.6|14249.7|14246.2|14227|14222.7|865
1722859500000|2024-08-05 12:05:00|14232.7|14230.1|14226.6|14223.6|14235.3|14231.7|14209.9|14206.4|793
1722859800000|2024-08-05 12:10:00|14225.4|14222.8|14225.9|14222.1|14228.8|14225.2|14216.3|14212.6|747
1722860100000|2024-08-05 12:15:00|14226.1|14222.4|14236.5|14233.7|14243.2|14239.8|14224.9|14222.4|651
1722860400000|2024-08-05 12:20:00|14236|14233.6|14203|14200.2|14236|14233.9|14202|14200|930
1722860700000|2024-08-05 12:25:00|14203.4|14200.4|14218|14214.9|14226.9|14224.5|14198.6|14196.5|853
1722861000000|2024-08-05 12:30:00|14217.3|14215.6|14205.9|14202.9|14226.8|14223.7|14196.8|14194.4|915
1722861300000|2024-08-05 12:35:00|14205.7|14203|14191.5|14188.7|14220.8|14219.1|14187.2|14184.7|876
1722861600000|2024-08-05 12:40:00|14188.8|14186.7|14194.5|14192.9|14197.5|14193.6|14185|14182.6|240
1722861900000|2024-08-05 12:45:00|14201.5|14200.5|14219.2|14218.2|14220.4|14218.2|14191.1|14188.2|1063
1722862200000|2024-08-05 12:50:00|14220.1|14219.1|14227.1|14224.1|14235|14232.4|14214.9|14213.2|967
1722862500000|2024-08-05 12:55:00|14227.2|14224.4|14225.9|14224.2|14232.7|14231|14207.8|14205.8|920
1722862800000|2024-08-05 13:00:00|14225.6|14224.6|14257.6|14253.4|14266.6|14263.5|14222.4|14221.2|1049
1722863100000|2024-08-05 13:05:00|14257.3|14253.6|14254.6|14252.7|14268.4|14266.5|14247.3|14244.2|1091
1722863400000|2024-08-05 13:10:00|14254.8|14253.8|14251.5|14247.4|14273.7|14270.7|14247.5|14244.8|1056
1722863700000|2024-08-05 13:15:00|14250.3|14247.5|14250.6|14249.1|14264.3|14259|14244.7|14242.5|783
1722864000000|2024-08-05 13:20:00|14252.7|14251.2|14225.3|14223.7|14254.3|14252.3|14225|14223|797
1722864300000|2024-08-05 13:25:00|14224.9|14223.3|14234.1|14231.9|14241|14238.9|14218.5|14215.9|722
1722864600000|2024-08-05 13:30:00|14233.9|14229.9|14232.3|14228.4|14234.6|14230.4|14211.1|14209.4|759
1722864900000|2024-08-05 13:35:00|14233.4|14229.8|14276.7|14271.9|14282.7|14277.9|14233.2|14229.7|928
1722865200000|2024-08-05 13:40:00|14276.6|14271.6|14261.7|14255.7|14282|14277.5|14256.4|14251.5|788
1722865500000|2024-08-05 13:45:00|14261.3|14255.3|14274.2|14270.8|14301.2|14297.9|14254.8|14248.8|874
1722865800000|2024-08-05 13:50:00|14274.4|14270.7|14264.1|14260.5|14279|14277.2|14248.9|14245.6|965
1722866100000|2024-08-05 13:55:00|14263.8|14260.4|14276.3|14270.3|14288.1|14283.2|14262.4|14257.9|840
1722866400000|2024-08-05 14:00:00|14280.7|14274.7|14377.3|14371.9|14388.6|14384|14280.7|14274.7|1658
1722866700000|2024-08-05 14:05:00|14376.3|14371.8|14353.4|14350.1|14376.3|14371.8|14326.5|14323.3|1366
1722867000000|2024-08-05 14:10:00|14352.3|14349|14325.4|14321.7|14352.3|14349|14315.3|14311.3|1273
1722867300000|2024-08-05 14:15:00|14325.3|14320.6|14329.4|14326.1|14340.8|14338.8|14320.6|14317.2|1080
1722867600000|2024-08-05 14:20:00|14329.3|14325.9|14316.3|14313.1|14333.8|14330.3|14309.4|14306.2|1132
1722867900000|2024-08-05 14:25:00|14316.2|14313.2|14310.2|14306.4|14321.3|14317.8|14297.4|14294.7|1079
1722868200000|2024-08-05 14:30:00|14310|14306.2|14321.9|14319.6|14334|14330.6|14306.9|14303.4|1144
1722868500000|2024-08-05 14:35:00|14321.5|14319.3|14348.8|14345.4|14349.8|14346.3|14320.9|14318.9|1045
1722868800000|2024-08-05 14:40:00|14347.7|14344.7|14312|14309.9|14348.9|14346.5|14310.2|14307.9|1021
1722869100000|2024-08-05 14:45:00|14312.1|14310|14303.9|14301.5|14319.8|14316.6|14297.3|14294.9|1049
1722869400000|2024-08-05 14:50:00|14303.8|14301.4|14265.4|14262.3|14304|14301.9|14261.4|14258.7|1338
1722869700000|2024-08-05 14:55:00|14265.3|14263.8|14274.5|14272.6|14277.1|14273.7|14265.3|14263.8|248
1722870000000|2024-08-05 15:00:00|14266.1|14265.1|14252.2|14249.7|14268.1|14267.1|14235.2|14232.6|1258
1722870300000|2024-08-05 15:05:00|14252.5|14249.4|14288.7|14287.1|14294.1|14290.6|14250.3|14248|966
1722870600000|2024-08-05 15:10:00|14290.1|14288.3|14299.9|14296.8|14312.1|14310.7|14286.6|14285.6|963
1722870900000|2024-08-05 15:15:00|14303.2|14299|14295|14293.2|14307.6|14305.5|14292.2|14290.7|788
1722871200000|2024-08-05 15:20:00|14294.8|14293.1|14323.9|14321.7|14331.4|14328.7|14290.1|14288.8|1106
1722871500000|2024-08-05 15:25:00|14323.4|14321.6|14324|14322|14330.2|14328.4|14306.8|14304.6|969
1722871800000|2024-08-05 15:30:00|14324.6|14320.3|14332.8|14330.2|14339.4|14337.3|14319.3|14316.9|882
1722872100000|2024-08-05 15:35:00|14333|14330.3|14364.2|14362|14371|14367.1|14331.8|14329.8|999
1722872400000|2024-08-05 15:40:00|14364|14361.9|14360.3|14356.8|14365.2|14362.5|14337.2|14333.6|899
1722872700000|2024-08-05 15:45:00|14360.5|14356.9|14376.9|14374.4|14389.7|14385.4|14354.8|14352|856
1722873000000|2024-08-05 15:50:00|14377.1|14374.6|14386.5|14383.9|14396.3|14392.2|14366.6|14363.9|823
1722873300000|2024-08-05 15:55:00|14386.7|14384.3|14396.8|14395|14400.7|14398.3|14386.7|14384.3|805
1722873600000|2024-08-05 16:00:00|14396.9|14395.2|14420.7|14418|14422.8|14419.8|14391.7|14388.6|998
1722873900000|2024-08-05 16:05:00|14420.6|14417.7|14435.4|14433|14445.8|14443.8|14419.7|14416.3|976
1722874200000|2024-08-05 16:10:00|14435.1|14432.8|14411.2|14407.9|14436.5|14434.7|14392.6|14389.3|965
1722874500000|2024-08-05 16:15:00|14411.1|14407.8|14418.1|14415.6|14422|14419.3|14399.7|14396.8|775
1722874800000|2024-08-05 16:20:00|14422|14418.3|14463.8|14460.8|14469.3|14464|14409.5|14407.1|944
1722875100000|2024-08-05 16:25:00|14463.3|14460.3|14478.7|14474.5|14490.8|14487.8|14456.6|14453|974
1722875400000|2024-08-05 16:30:00|14477.7|14474.6|14441.7|14437.6|14482.2|14478.6|14441.2|14437.5|882
1722875700000|2024-08-05 16:35:00|14441.3|14437.3|14442.1|14437.9|14445.1|14442.5|14426.3|14423.7|737
1722876000000|2024-08-05 16:40:00|14442.6|14438.5|14429.7|14426.8|14449|14446.2|14425.5|14423.2|718
1722876300000|2024-08-05 16:45:00|14429.6|14426.9|14432.2|14430.4|14440.9|14436.1|14423.6|14420.8|683
1722876600000|2024-08-05 16:50:00|14433.7|14432|14442|14437.8|14466.1|14461.6|14427.5|14424|817
1722876900000|2024-08-05 16:55:00|14441.8|14437.7|14420.1|14417.4|14441.8|14438.7|14414.7|14411.5|841
1722877200000|2024-08-05 17:00:00|14419.9|14417.1|14438.1|14433.8|14440.1|14434.7|14407.9|14405|693
1722877500000|2024-08-05 17:05:00|14438|14433.7|14422.4|14420.3|14438|14433.8|14415.5|14410.1|564
1722877800000|2024-08-05 17:10:00|14422.5|14420.4|14422.3|14418.8|14438.4|14434.4|14415.6|14412.4|635
1722878100000|2024-08-05 17:15:00|14421.7|14418.7|14427.4|14424.4|14428.9|14425.7|14416.9|14413.6|466
1722878400000|2024-08-05 17:20:00|14427.7|14424.5|14449.1|14445.4|14451.5|14448.1|14427|14424|443
1722878700000|2024-08-05 17:25:00|14445.1|14442.3|14436.2|14433.5|14455.5|14452.3|14435.8|14433|478
1722879000000|2024-08-05 17:30:00|14436.4|14433.6|14452.2|14449.4|14452.2|14449.4|14434|14430.7|606
1722879300000|2024-08-05 17:35:00|14453.2|14450.6|14442.7|14439.3|14454.1|14451.1|14436.5|14433.9|567
1722879600000|2024-08-05 17:40:00|14442.6|14438.2|14436.7|14432.7|14463.3|14459.5|14430.1|14426.2|746
1722879900000|2024-08-05 17:45:00|14436.8|14432.9|14418.1|14415.9|14437|14433.5|14417.4|14413|490
1722880200000|2024-08-05 17:50:00|14418.3|14416.1|14407.6|14404.8|14418.3|14416.1|14405.9|14402.8|480
1722880500000|2024-08-05 17:55:00|14407.4|14404.6|14403.6|14400.1|14417.1|14413|14394.7|14390.3|611
1722880800000|2024-08-05 18:00:00|14403.7|14400.3|14411.3|14408.1|14413.1|14408.7|14393.5|14391.8|614
1722881100000|2024-08-05 18:05:00|14412.5|14409.5|14415.1|14412.7|14418.9|14415.6|14409.8|14407.6|407
1722881400000|2024-08-05 18:10:00|14415.4|14413|14394.3|14390.5|14417.2|14414.7|14393.4|14390|447
1722881700000|2024-08-05 18:15:00|14394.2|14390.7|14404.3|14399.7|14405|14400.5|14390|14387.6|477
1722882000000|2024-08-05 18:20:00|14404.5|14399.8|14400|14396|14410.8|14407.5|14395.3|14393.1|473
1722882300000|2024-08-05 18:25:00|14399.9|14395.9|14409.6|14406.6|14409.9|14406.8|14395.6|14393|677
1722882600000|2024-08-05 18:30:00|14409.5|14406.4|14395.5|14391|14409.5|14406.5|14393.2|14388.7|736
1722882900000|2024-08-05 18:35:00|14394.9|14393.1|14388.2|14384.9|14397.1|14394.1|14385.4|14382.3|704
1722883200000|2024-08-05 18:40:00|14388.1|14385.6|14371|14367.2|14388.2|14385.6|14366.3|14363.3|642
1722883500000|2024-08-05 18:45:00|14371.1|14367.3|14371.5|14369.6|14381.4|14379.4|14369|14366.2|574
1722883800000|2024-08-05 18:50:00|14371.1|14369.2|14374.5|14372.3|14383.2|14381.3|14366.2|14364.2|782
1722884100000|2024-08-05 18:55:00|14374.4|14372.4|14347.3|14345.2|14377|14375.1|14341.2|14338.8|890
1722884400000|2024-08-05 19:00:00|14345.9|14343.7|14380.8|14377.4|14383.9|14380.5|14345.9|14343.7|653
1722884700000|2024-08-05 19:05:00|14380|14376.7|14365.8|14362.2|14381.7|14378.5|14364.1|14360.4|406
1722885000000|2024-08-05 19:10:00|14364.7|14361|14350.9|14348.4|14367.7|14364.5|14350.3|14347.4|492
1722885300000|2024-08-05 19:15:00|14351.9|14348.6|14359.8|14357.3|14363.3|14360.3|14351.9|14348.6|419
1722885600000|2024-08-05 19:20:00|14359.9|14357.4|14381|14377.7|14381|14377.7|14358.4|14355.1|574
1722885900000|2024-08-05 19:25:00|14381.7|14378.8|14378.2|14374.4|14382.9|14380.3|14373|14371|404
1722886200000|2024-08-05 19:30:00|14378|14374.5|14378.2|14375.3|14387.8|14385|14373.6|14370.4|469
1722886500000|2024-08-05 19:35:00|14378|14375.1|14376.3|14374|14379.6|14376.7|14373.8|14371.2|305
1722886800000|2024-08-05 19:40:00|14376.4|14374.2|14379.6|14375.1|14380.2|14376.2|14371.8|14368.6|360
1722887100000|2024-08-05 19:45:00|14379.7|14375.3|14372.1|14370|14379.7|14375.3|14371.6|14368.9|250
1722887400000|2024-08-05 19:50:00|14371.7|14369.6|14367.7|14364.8|14374.1|14370.7|14366.7|14363.5|342
1722887700000|2024-08-05 19:55:00|14370.5|14367.2|14375.5|14373.5|14380.7|14378.9|14370.5|14367.2|586
1722888000000|2024-08-05 20:00:00|14374.8|14372.9|14382.2|14378.4|14386.3|14384.4|14372.3|14369.2|509
1722888300000|2024-08-05 20:05:00|14380.7|14377.9|14392.1|14389.2|14396.9|14393.9|14377.2|14373.9|311
1722888600000|2024-08-05 20:10:00|14392.3|14389.4|14393.8|14391.1|14397.3|14393.8|14391|14388.2|276
1722888900000|2024-08-05 20:15:00|14393.9|14391.2|14392.8|14390.6|14394|14391.5|14388.4|14385.2|233
1722889200000|2024-08-05 20:20:00|14393|14390.8|14395.7|14393.2|14400.8|14396.7|14392.9|14390.5|375
1722889500000|2024-08-05 20:25:00|14395.6|14393|14404.9|14402.2|14410.1|14408.3|14395.6|14393|343
1722889800000|2024-08-05 20:30:00|14405.1|14402.3|14407.5|14402.9|14410.8|14407.4|14403.1|14400.9|236
1722890100000|2024-08-05 20:35:00|14407.6|14403|14408.1|14404.2|14410.7|14407.4|14406.8|14402.9|226
1722890400000|2024-08-05 20:40:00|14408.2|14404.4|14409.7|14405.3|14410.5|14406.5|14408|14403.5|137
1722890700000|2024-08-05 20:45:00|14409.8|14405.4|14420|14415.1|14420.8|14418.2|14407.9|14404.8|196
1722891000000|2024-08-05 20:50:00|14420.1|14415|14419.8|14417.2|14421.8|14417.5|14416.3|14412.1|179
1722891300000|2024-08-05 20:55:00|14420.4|14416.6|14420.8|14413.8|14432.6|14425.6|14414.4|14407.4|424
1722891600000|2024-08-05 21:00:00|14420.6|14413.6|14420.8|14413.8|14420.8|14413.8|14416|14409|54
1722891900000|2024-08-05 21:05:00|14420.9|14413.9|14416.1|14409.1|14420.9|14413.9|14415.8|14408.8|9
1722892200000|2024-08-05 21:10:00|14415.9|14408.9|14419.1|14412.1|14423|14416|14414.8|14407.8|50
1722892500000|2024-08-05 21:15:00|14419.2|14412.2|14419.2|14412.2|14423.2|14416.2|14418.9|14411.9|15
1722892800000|2024-08-05 21:20:00|14419.3|14412.3|14418.7|14411.7|14419.4|14412.4|14418.5|14411.5|9
1722893100000|2024-08-05 21:25:00|14418.6|14411.6|14420.2|14413.2|14422.3|14415.3|14418.4|14411.4|20
1722893400000|2024-08-05 21:30:00|14420.1|14413.1|14419.7|14412.7|14421.2|14414.2|14415|14408|42
1722893700000|2024-08-05 21:35:00|14419.9|14412.9|14416.5|14409.5|14421.2|14414.2|14414.4|14407.4|56
1722894000000|2024-08-05 21:40:00|14416.6|14409.6|14417|14410|14417|14410|14416.5|14409.5|14
1722894300000|2024-08-05 21:45:00|14416.9|14409.9|14416.6|14409.6|14416.9|14409.9|14416.5|14409.5|14
1722894600000|2024-08-05 21:50:00|14416.7|14409.7|14414|14407|14416.7|14409.7|14409.1|14402.1|34
1722894900000|2024-08-05 21:55:00|14414.1|14407.1|14414|14407|14414.2|14407.2|14413.9|14406.9|25
1722895200000|2024-08-05 22:00:00|14413.9|14406.9|14403.5|14396.5|14415.6|14408.6|14400.8|14394.6|114
1722895500000|2024-08-05 22:05:00|14403|14397|14386.4|14380.4|14403.4|14398.8|14383.2|14377.2|203
1722895800000|2024-08-05 22:10:00|14385.9|14379.9|14379.8|14375.8|14386.5|14382|14365.2|14359.3|407
1722896100000|2024-08-05 22:15:00|14383.6|14375.9|14381.6|14376.5|14385.9|14381.8|14375.9|14371.6|312
1722896400000|2024-08-05 22:20:00|14381.4|14376.6|14388.7|14385.5|14389|14385.7|14379.3|14374.7|343
1722896700000|2024-08-05 22:25:00|14388.8|14385.8|14390.7|14386.9|14397.4|14393.4|14386.6|14382.6|253
1722897000000|2024-08-05 22:30:00|14390.4|14387.1|14393.7|14389.8|14402.1|14398.6|14386.7|14383.6|345
1722897300000|2024-08-05 22:35:00|14393.8|14390|14429.6|14426.6|14429.6|14426.6|14393.4|14388.5|379
1722897600000|2024-08-05 22:40:00|14429.8|14426.7|14431.9|14428.4|14434.2|14430.7|14422.5|14419.3|398
1722897900000|2024-08-05 22:45:00|14431.8|14428.5|14465.5|14462.3|14468.5|14465.1|14429.3|14426|464
1722898200000|2024-08-05 22:50:00|14464.8|14461.4|14459.7|14456.6|14467.8|14464.6|14449.7|14446.5|403
1722898500000|2024-08-05 22:55:00|14459.9|14456.8|14478.4|14475.5|14488.8|14485.5|14453|14449.8|481
1722898800000|2024-08-05 23:00:00|14478.2|14476.4|14528.1|14524.6|14539.8|14536.2|14478.1|14475.2|968
1722899100000|2024-08-05 23:05:00|14528|14524.3|14516.8|14513.6|14560.1|14554.1|14508.6|14505.8|955
1722899400000|2024-08-05 23:10:00|14514.5|14511.3|14520.2|14517|14535.1|14531.9|14513.3|14510.1|568
1722899700000|2024-08-05 23:15:00|14520.4|14516.6|14488.7|14484.8|14523.5|14520.3|14485.4|14481.7|656
1722900000000|2024-08-05 23:20:00|14488.2|14484.2|14509.3|14505.3|14511.1|14507.6|14487.1|14483|633
1722900300000|2024-08-05 23:25:00|14509.2|14505.2|14527.9|14523.8|14533|14528|14506.2|14502.9|495
1722900600000|2024-08-05 23:30:00|14527.8|14523.9|14520.6|14517.6|14550.6|14546.9|14512.5|14508.6|613
1722900900000|2024-08-05 23:35:00|14519.9|14517.1|14533|14529.7|14536|14531.1|14510.8|14508.4|462
1722901200000|2024-08-05 23:40:00|14532.8|14529.4|14533.4|14531|14541.6|14536.6|14516.7|14514.2|490
1722901500000|2024-08-05 23:45:00|14533.5|14531.2|14566.1|14562.9|14566.8|14563.2|14525.3|14521.8|793
1722901800000|2024-08-05 23:50:00|14565.7|14562.5|14557.2|14554.8|14581.1|14578.4|14557.1|14553.9|1006
1722902100000|2024-08-05 23:55:00|14557.1|14554.9|14581.6|14579.5|14583.9|14581.9|14554.8|14551.9|980
1722902400000|2024-08-06 00:00:00|14581.4|14579.3|14599.6|14597|14601.9|14598.9|14579.4|14577.1|1192
1722902700000|2024-08-06 00:05:00|14599.3|14594.8|14595.2|14593|14601.4|14598.5|14570.4|14568.1|1221
1722903000000|2024-08-06 00:10:00|14595|14592.9|14620.5|14618.1|14639.8|14636.1|14592.3|14589.9|1273
1722903300000|2024-08-06 00:15:00|14620.3|14617.9|14594.3|14591.5|14621.7|14619.5|14593.9|14590.5|897
1722903600000|2024-08-06 00:20:00|14594.5|14591.4|14573.3|14570|14594.5|14591.5|14570|14567|804
1722903900000|2024-08-06 00:25:00|14572.2|14568.9|14565.5|14562.7|14590.6|14586.4|14553.7|14549.6|795
1722904200000|2024-08-06 00:30:00|14565.2|14562.8|14578|14574.5|14579.1|14576.6|14550|14547.4|868
1722904500000|2024-08-06 00:35:00|14575.8|14572.6|14557.1|14555.1|14577.2|14574.4|14556.6|14554.8|769
1722904800000|2024-08-06 00:40:00|14556.8|14553.5|14533.4|14531.2|14557.1|14554.3|14524.1|14519.6|963
1722905100000|2024-08-06 00:45:00|14536|14533.7|14531.8|14528.1|14548.2|14545.3|14524.9|14521.9|802
1722905400000|2024-08-06 00:50:00|14532.5|14528.8|14498.4|14494.4|14545.7|14543.4|14498.4|14494.4|1275
1722905700000|2024-08-06 00:55:00|14502.6|14496.6|14505.3|14503.4|14515.2|14513.2|14485.5|14482.4|1082
1722906000000|2024-08-06 01:00:00|14505.4|14503.5|14521.6|14519.5|14538.4|14535.5|14504.4|14502.3|866
1722906300000|2024-08-06 01:05:00|14521.4|14519|14527.6|14525|14550.6|14547.9|14520.5|14518.4|587
1722906600000|2024-08-06 01:10:00|14527.5|14524.9|14516.5|14513.1|14527.9|14525.3|14504|14501.6|657
1722906900000|2024-08-06 01:15:00|14516.7|14513.4|14533.3|14530|14541|14537.5|14509.6|14506.2|592
1722907200000|2024-08-06 01:20:00|14533|14529.9|14530.1|14527.3|14533.9|14530.4|14518.3|14514.8|440
1722907500000|2024-08-06 01:25:00|14530.2|14527.6|14524.9|14522.8|14547.7|14545.5|14524.3|14522.2|498
1722907800000|2024-08-06 01:30:00|14524.4|14522.3|14513.5|14511.8|14530.2|14526.9|14511.7|14509|614
1722908100000|2024-08-06 01:35:00|14513.7|14511.9|14481.7|14479.5|14516|14513.5|14477.4|14474.3|808
1722908400000|2024-08-06 01:40:00|14483.4|14479.7|14468.7|14464.9|14483.5|14479.8|14439.3|14434.1|957
1722908700000|2024-08-06 01:45:00|14465.8|14462.6|14469.2|14467.2|14478.7|14476.9|14453.2|14450.8|787
1722909000000|2024-08-06 01:50:00|14469.3|14467.3|14478.6|14476.7|14480.7|14478.7|14462.3|14460.5|568
1722909300000|2024-08-06 01:55:00|14477.7|14475.9|14481.4|14479.8|14484.8|14480.9|14456.1|14452.5|646
1722909600000|2024-08-06 02:00:00|14481.6|14479.6|14464|14462|14485.7|14483.4|14458.7|14456.2|714
1722909900000|2024-08-06 02:05:00|14464.2|14461.9|14464.1|14462.4|14480.7|14476.7|14456.2|14453.3|663
1722910200000|2024-08-06 02:10:00|14464.3|14462.6|14443.3|14439.3|14466.3|14464.6|14432.4|14429.3|757
1722910500000|2024-08-06 02:15:00|14443.2|14439.4|14463|14460.1|14465.2|14462.3|14440.7|14437.5|594
1722910800000|2024-08-06 02:20:00|14462.9|14460.4|14482|14479.6|14482.1|14479.7|14458.3|14455.7|524
1722911100000|2024-08-06 02:25:00|14481.6|14479.2|14496|14493.5|14498.6|14495.9|14477.3|14474.9|583
1722911400000|2024-08-06 02:30:00|14495.9|14493.3|14484.8|14482.5|14496.6|14494|14476.6|14474.2|543
1722911700000|2024-08-06 02:35:00|14484.9|14483.7|14514.8|14512.3|14516.6|14514|14484.9|14483.1|584
1722912000000|2024-08-06 02:40:00|14514.7|14512.5|14521.7|14518.9|14525.6|14522.8|14509.5|14506.8|434
1722912300000|2024-08-06 02:45:00|14521.2|14519|14508.9|14505.9|14528.7|14526.3|14500.9|14497.7|400
1722912600000|2024-08-06 02:50:00|14508.5|14505.6|14530.4|14527.7|14531.2|14528.5|14505.5|14502.1|486
1722912900000|2024-08-06 02:55:00|14530.5|14527.8|14532.2|14529.7|14537.5|14534.3|14524.1|14521.4|452
1722913200000|2024-08-06 03:00:00|14532.5|14529.9|14521.6|14518.5|14535|14533.1|14516.2|14514.2|448
1722913500000|2024-08-06 03:05:00|14521.9|14518.7|14528.3|14525.1|14535.4|14533|14513.7|14511.4|386
1722913800000|2024-08-06 03:10:00|14528.2|14525.2|14529.5|14527.2|14537.1|14533.6|14524.3|14522.1|374
1722914100000|2024-08-06 03:15:00|14529|14526.8|14559.2|14556.8|14561.4|14558.7|14528.8|14526.4|687
1722914400000|2024-08-06 03:20:00|14559.1|14557|14554.7|14552.6|14566|14562.9|14547.8|14545.1|568
1722914700000|2024-08-06 03:25:00|14555.1|14552.9|14565.2|14562.6|14565.3|14563|14546.4|14543.3|364
1722915000000|2024-08-06 03:30:00|14564.2|14562.1|14585.1|14581.7|14593.6|14590.6|14563.9|14561.1|723
1722915300000|2024-08-06 03:35:00|14583.9|14580.8|14565.2|14563.3|14584.7|14581.8|14559.8|14557|603
1722915600000|2024-08-06 03:40:00|14565.3|14563.4|14565.9|14563.7|14574|14571.5|14555.7|14553.2|433
1722915900000|2024-08-06 03:45:00|14566|14564.9|14575.9|14573|14575.9|14573.9|14563|14561.1|469
1722916200000|2024-08-06 03:50:00|14574.8|14573.1|14539.4|14537.3|14575.1|14573.8|14535.3|14532.3|593
1722916500000|2024-08-06 03:55:00|14539.1|14537.1|14536.7|14534.4|14545.5|14543.4|14530.5|14528.4|502
1722916800000|2024-08-06 04:00:00|14536.8|14534.2|14552.9|14549.5|14555.2|14551.3|14536.7|14534.2|448
1722917100000|2024-08-06 04:05:00|14552.7|14549.4|14546|14543.5|14554.5|14552.1|14536.7|14534.9|391
1722917400000|2024-08-06 04:10:00|14545.8|14543.4|14539.2|14536.2|14566.3|14563.2|14537|14534.6|500
1722917700000|2024-08-06 04:15:00|14539.1|14536|14522.2|14520.2|14541.3|14538.3|14518.8|14516.5|428
1722918000000|2024-08-06 04:20:00|14522|14520|14524.6|14522.9|14534.8|14531.5|14520.1|14517.4|426
1722918300000|2024-08-06 04:25:00|14524.7|14521.7|14524.6|14520.9|14526.3|14523.2|14512.7|14509.8|364
1722918600000|2024-08-06 04:30:00|14527.2|14520.8|14533.5|14530.5|14553.3|14549.7|14523|14520.5|571
1722918900000|2024-08-06 04:35:00|14533.7|14530.6|14543.3|14540.9|14561.9|14559.6|14529.5|14527|509
1722919200000|2024-08-06 04:40:00|14542.9|14540.5|14538.6|14536.2|14544|14541.6|14523|14520.7|423
1722919500000|2024-08-06 04:45:00|14538.7|14536.3|14532.6|14529.6|14542.4|14540.1|14528.7|14526.1|421
1722919800000|2024-08-06 04:50:00|14531.8|14529.1|14547.6|14545.3|14562.3|14559.3|14522.6|14520.2|442
1722920100000|2024-08-06 04:55:00|14546.8|14544.4|14552.8|14550.5|14556.6|14553.6|14543.5|14540.6|415
1722920400000|2024-08-06 05:00:00|14554.8|14552.3|14536.9|14535.9|14561.1|14559|14535.4|14533.5|645
1722920700000|2024-08-06 05:05:00|14536.7|14535.7|14519.2|14516|14537.2|14536.2|14512|14510.2|952
1722921000000|2024-08-06 05:10:00|14519.1|14515.9|14528.9|14527.1|14531.1|14529.4|14515.3|14513.7|698
1722921300000|2024-08-06 05:15:00|14530|14528.3|14543.6|14541.6|14543.9|14542.1|14522.9|14521.1|776
1722921600000|2024-08-06 05:20:00|14543.7|14541.7|14557.1|14554.9|14563|14560.6|14540.3|14538.8|841
1722921900000|2024-08-06 05:25:00|14558.1|14555.9|14563.7|14561.8|14574.1|14572.3|14553.6|14551.5|724
1722922200000|2024-08-06 05:30:00|14563.8|14561.1|14600.6|14598.8|14601.5|14599|14563.2|14561.1|750
1722922500000|2024-08-06 05:35:00|14601|14599.1|14589.1|14587.1|14602.8|14601.8|14585.1|14583.3|828
1722922800000|2024-08-06 05:40:00|14589.9|14588.1|14603.4|14601.4|14617.3|14613.2|14586|14583.7|845
1722923100000|2024-08-06 05:45:00|14603.3|14601.6|14583.1|14580.9|14607.2|14605|14578.3|14576.3|861
1722923400000|2024-08-06 05:50:00|14583|14580.8|14568.1|14566.6|14583|14580.8|14565.3|14563.2|829
1722923700000|2024-08-06 05:55:00|14566.2|14566.4|14588|14585.8|14590.7|14587.8|14566.2|14564.2|891
1722924000000|2024-08-06 06:00:00|14586.1|14583.9|14600.8|14598.4|14615.5|14613.3|14580.5|14577.3|968
1722924300000|2024-08-06 06:05:00|14602.1|14599.8|14583.9|14581.9|14607.6|14605|14583.8|14581.7|811
1722924600000|2024-08-06 06:10:00|14584|14581.8|14598.1|14596|14604.9|14602.6|14568.1|14565.1|892
1722924900000|2024-08-06 06:15:00|14599.2|14595.9|14611.2|14608.7|14614|14612|14594.1|14589.9|856
1722925200000|2024-08-06 06:20:00|14614.3|14611.8|14605|14602.7|14630.5|14628.3|14597.7|14595.2|949
1722925500000|2024-08-06 06:25:00|14604.9|14601.4|14589.1|14586.8|14605.6|14603.4|14586.2|14583.8|651
1722925800000|2024-08-06 06:30:00|14587.8|14586.9|14579.7|14577.3|14589.2|14586.9|14572.4|14570.2|636
1722926100000|2024-08-06 06:35:00|14579.8|14577.4|14577.1|14575.5|14594.3|14591.9|14568.5|14566.6|762
1722926400000|2024-08-06 06:40:00|14576.9|14575.6|14568.2|14566|14582.2|14580.3|14551.8|14547.2|751
1722926700000|2024-08-06 06:45:00|14567.9|14566.1|14572.7|14570.4|14572.9|14570.4|14551.4|14549.8|787
1722927000000|2024-08-06 06:50:00|14572.8|14570.5|14557.4|14555.8|14573.2|14570.9|14552.5|14550.1|657
1722927300000|2024-08-06 06:55:00|14557.5|14555.9|14564.5|14562.7|14565|14564|14543.9|14542.2|853
1722927600000|2024-08-06 07:00:00|14564.7|14562.8|14570|14568.1|14578.5|14576.5|14549.1|14547.7|1170
1722927900000|2024-08-06 07:05:00|14569.9|14568.2|14589.8|14587.7|14594.2|14593.2|14562.6|14560.8|949
1722928200000|2024-08-06 07:10:00|14589.4|14587.4|14574.4|14573.4|14593.5|14592.5|14573.5|14571.8|848
1722928500000|2024-08-06 07:15:00|14573.7|14572.7|14566.9|14565.2|14580.1|14578.5|14562.6|14561|693
1722928800000|2024-08-06 07:20:00|14567|14565.3|14565.1|14564.1|14574.2|14572.7|14558.6|14557.1|743
1722929100000|2024-08-06 07:25:00|14565.4|14564.4|14584.8|14583.8|14585.7|14584.4|14554.8|14553.8|895
1722929400000|2024-08-06 07:30:00|14585.2|14584.2|14580.7|14579.7|14591.6|14590.1|14576|14575|1006
1722929700000|2024-08-06 07:35:00|14580.5|14579.5|14562.5|14560.6|14581.4|14580.4|14556.4|14555.3|986
1722930000000|2024-08-06 07:40:00|14562.6|14560.8|14543.9|14542.9|14563.9|14562.9|14537|14535|1186
1722930300000|2024-08-06 07:45:00|14544|14543|14535.9|14534.3|14553.1|14550.6|14534.1|14533|945
1722930600000|2024-08-06 07:50:00|14535|14534|14527|14526|14546.9|14545.3|14525.6|14524.3|938
1722930900000|2024-08-06 07:55:00|14525.6|14524.6|14530.2|14529.2|14531.7|14530.7|14518.1|14517.1|864
1722931200000|2024-08-06 08:00:00|14530|14529|14522.5|14520.7|14538.5|14537.4|14522.1|14520.1|963
1722931500000|2024-08-06 08:05:00|14522.2|14520.3|14496.2|14495.2|14523|14522|14490.4|14488.2|1212
1722931800000|2024-08-06 08:10:00|14496.8|14495.8|14471.1|14469|14501.6|14500.6|14469.3|14468.3|1184
1722932100000|2024-08-06 08:15:00|14471.2|14468.9|14461.2|14458.8|14483.5|14481.5|14455.3|14453.6|1187
1722932400000|2024-08-06 08:20:00|14461.1|14458.9|14476.1|14475.1|14478.4|14476.3|14448.5|14446.5|957
1722932700000|2024-08-06 08:25:00|14476.6|14475.6|14492.7|14490.6|14494.5|14492.2|14472.3|14470.3|814
1722933000000|2024-08-06 08:30:00|14492.6|14493.1|14500|14499|14507.8|14505.4|14488|14486.4|793
1722933300000|2024-08-06 08:35:00|14499.8|14498.8|14492.5|14491.5|14521.2|14520.2|14490.7|14489.4|824
1722933600000|2024-08-06 08:40:00|14492.8|14491.8|14485.5|14484.5|14494.9|14493.9|14481.1|14478.9|929
1722933900000|2024-08-06 08:45:00|14486|14485|14504.7|14503.7|14508.1|14506.1|14478.9|14476.6|834
1722934200000|2024-08-06 08:50:00|14505.4|14504.4|14506.9|14504.8|14519.8|14518|14505.4|14503.6|716
1722934500000|2024-08-06 08:55:00|14508|14506.1|14493.3|14491.4|14509.5|14506.9|14489.6|14487.4|820
1722934800000|2024-08-06 09:00:00|14493.4|14491.1|14461.2|14460.2|14493.4|14491.1|14457.7|14456.7|874
1722935100000|2024-08-06 09:05:00|14461.1|14460.1|14466.7|14465|14472.4|14470.2|14454.6|14453.6|839
1722935400000|2024-08-06 09:10:00|14468.6|14466.8|14471.2|14470.2|14476.6|14475.5|14450.9|14448.7|889
1722935700000|2024-08-06 09:15:00|14471.1|14470.1|14472.8|14471.8|14474.9|14473.6|14463.3|14462.3|773
1722936000000|2024-08-06 09:20:00|14473.4|14472.4|14480.8|14479.2|14487.9|14486.7|14472.3|14471|647
1722936300000|2024-08-06 09:25:00|14481.5|14479.9|14487.2|14486.2|14489.6|14488.5|14480.5|14479|607
1722936600000|2024-08-06 09:30:00|14487.8|14486.8|14471.1|14468.9|14491.2|14489.3|14466.2|14464.1|763
1722936900000|2024-08-06 09:35:00|14471.2|14469|14463.1|14462.1|14472.9|14471|14455.4|14452.7|772
1722937200000|2024-08-06 09:40:00|14463.3|14462.3|14484|14483|14486.6|14485.6|14460.5|14458.5|710
1722937500000|2024-08-06 09:45:00|14483.5|14481.8|14481.6|14479.5|14485.4|14484.4|14474.9|14473.3|644
1722937800000|2024-08-06 09:50:00|14481.2|14479.1|14466.3|14464.6|14485|14483|14464.1|14462.4|768
1722938100000|2024-08-06 09:55:00|14466.8|14465|14476.1|14474.4|14483.9|14481.9|14463.6|14461.8|741
1722938400000|2024-08-06 10:00:00|14476|14474.3|14472.4|14471.4|14491.6|14489.5|14471.6|14469.4|914
1722938700000|2024-08-06 10:05:00|14472.2|14471.2|14445.8|14444.8|14472.2|14471.2|14445.8|14443.9|952
1722939000000|2024-08-06 10:10:00|14446.5|14443.9|14466|14463.9|14467.2|14466.1|14437.6|14434.7|831
1722939300000|2024-08-06 10:15:00|14465.9|14463.8|14474.5|14472.8|14475.7|14473.5|14455.6|14454.6|717
1722939600000|2024-08-06 10:20:00|14474.8|14473.1|14479.3|14477.2|14479.3|14477.7|14466|14464.2|662
1722939900000|2024-08-06 10:25:00|14479.6|14477.3|14487.7|14486.7|14489|14487.6|14473.8|14472.8|571
1722940200000|2024-08-06 10:30:00|14488|14486.4|14495.8|14493.2|14502.5|14500.4|14486|14485|816
1722940500000|2024-08-06 10:35:00|14495.7|14493.1|14504|14503|14506.3|14504.4|14491.7|14489.4|714
1722940800000|2024-08-06 10:40:00|14504.7|14502.4|14491.4|14488.5|14512.6|14511.5|14491.1|14488.4|875
1722941100000|2024-08-06 10:45:00|14490.7|14488.4|14492.1|14489.9|14496.5|14494.9|14480.8|14478.6|752
1722941400000|2024-08-06 10:50:00|14492.6|14490.4|14493.9|14491.8|14494.6|14492.4|14481.1|14479.3|800
1722941700000|2024-08-06 10:55:00|14494|14491.9|14491.1|14488.5|14499.3|14498|14488.9|14486.3|654
1722942000000|2024-08-06 11:00:00|14493|14490.5|14516.4|14514.5|14518.3|14516.9|14493|14490.5|808
1722942300000|2024-08-06 11:05:00|14516.6|14514.7|14515|14513|14524.5|14523|14507.2|14504.9|748
1722942600000|2024-08-06 11:10:00|14516.4|14514.3|14507.4|14505.3|14518.4|14517.1|14505.9|14503.8|769
1722942900000|2024-08-06 11:15:00|14507.2|14505.2|14523.6|14522.1|14528.4|14526.3|14505.3|14503|790
1722943200000|2024-08-06 11:20:00|14523.7|14522.2|14526.6|14525.6|14535.2|14533.6|14521.1|14520.1|789
1722943500000|2024-08-06 11:25:00|14526.4|14525.4|14540.7|14539.7|14541.2|14539.9|14526.4|14525|591
1722943800000|2024-08-06 11:30:00|14540.4|14539.4|14532.4|14530.6|14546.6|14545.6|14531.4|14530.4|795
1722944100000|2024-08-06 11:35:00|14532.1|14530.5|14520.2|14519.5|14532.2|14530.7|14518|14516.8|762
1722944400000|2024-08-06 11:40:00|14520|14519.3|14503.2|14501.3|14520|14519.3|14498.8|14497.2|857
1722944700000|2024-08-06 11:45:00|14503.3|14501.7|14518.3|14516.4|14518.3|14516.4|14496.6|14494.8|830
1722945000000|2024-08-06 11:50:00|14519.4|14517.5|14512.2|14510.6|14523.7|14521.7|14509.2|14508.2|701
1722945300000|2024-08-06 11:55:00|14512.3|14510.1|14516.2|14515.2|14521.1|14520|14503.3|14501.7|595
1722945600000|2024-08-06 12:00:00|14515|14514|14514|14513|14518.8|14516.9|14508.4|14507.2|819
1722945900000|2024-08-06 12:05:00|14513.6|14512.6|14501.9|14500.9|14517.4|14516.4|14483|14481|888
1722946200000|2024-08-06 12:10:00|14502.4|14501.4|14509|14507|14521.4|14519.5|14502.4|14501.4|867
1722946500000|2024-08-06 12:15:00|14508.9|14506.9|14501.1|14500.1|14515|14514|14500.8|14499.8|790
1722946800000|2024-08-06 12:20:00|14501|14500|14494.3|14493.3|14508.6|14507.9|14490.2|14488.9|920
1722947100000|2024-08-06 12:25:00|14496.8|14495.8|14476.9|14474.6|14500.1|14498.3|14470.2|14468.6|724
1722947400000|2024-08-06 12:30:00|14476.8|14474.5|14455.9|14454.3|14479|14476.1|14449.9|14448.9|905
1722947700000|2024-08-06 12:35:00|14455.7|14454.2|14468.8|14466.9|14477.1|14474.3|14448.9|14447.6|1020
1722948000000|2024-08-06 12:40:00|14469.4|14467.6|14463.6|14461.4|14470.8|14469.8|14460.6|14458.6|963
1722948300000|2024-08-06 12:45:00|14463.5|14461.3|14472.3|14471.3|14478.8|14476.5|14450.4|14449|988
1722948600000|2024-08-06 12:50:00|14471.9|14470.9|14464.8|14463.8|14485.6|14483.6|14464.1|14462.1|859
1722948900000|2024-08-06 12:55:00|14464.7|14463.7|14460.9|14459.9|14467.8|14466.8|14456.5|14454.4|851
1722949200000|2024-08-06 13:00:00|14461|14460|14469.1|14467.1|14469.6|14468.6|14442.4|14440.4|1113
1722949500000|2024-08-06 13:05:00|14468.9|14467.5|14464.2|14462|14472.1|14470.8|14454.9|14453.1|899
1722949800000|2024-08-06 13:10:00|14464.4|14461.9|14446|14444|14465.3|14463.1|14438.6|14437.4|887
1722950100000|2024-08-06 13:15:00|14445.6|14443.6|14447.9|14446.9|14453.9|14451.6|14439.8|14438.8|821
1722950400000|2024-08-06 13:20:00|14449|14448|14415.9|14414.9|14449.7|14448.7|14409.3|14408.3|1045
1722950700000|2024-08-06 13:25:00|14416.8|14415.8|14425.3|14424.3|14431.7|14429.9|14416.5|14415.5|946
1722951000000|2024-08-06 13:30:00|14426.4|14424.6|14451.9|14449.4|14459.2|14458.2|14421.4|14420.4|1281
1722951300000|2024-08-06 13:35:00|14451.8|14449.2|14439.9|14438.1|14452.7|14451.1|14433.7|14430.2|1090
1722951600000|2024-08-06 13:40:00|14438.6|14437|14423.3|14422.3|14444|14442.5|14418|14416.1|1051
1722951900000|2024-08-06 13:45:00|14423.4|14422.4|14432.5|14430.4|14434.6|14433|14405.6|14404.2|1098
1722952200000|2024-08-06 13:50:00|14432.7|14430.6|14446.6|14444.4|14452.2|14451|14425.2|14423.2|1029
1722952500000|2024-08-06 13:55:00|14446.5|14444.3|14440.5|14439.5|14452.4|14451.4|14438.3|14437.3|864
1722952800000|2024-08-06 14:00:00|14440.7|14439.7|14455.9|14454.9|14459|14456.2|14428|14427|1074
1722953100000|2024-08-06 14:05:00|14456.3|14455.3|14455.8|14454.8|14468.9|14466.5|14447.9|14446.9|959
1722953400000|2024-08-06 14:10:00|14455.9|14454.9|14467.2|14464.7|14467.2|14464.7|14442|14440.1|966
1722953700000|2024-08-06 14:15:00|14467|14465.4|14471.9|14470.9|14474.4|14472.5|14459.9|14458.9|921
1722954000000|2024-08-06 14:20:00|14472|14471|14478|14476.4|14487.4|14486.4|14469.3|14468.2|920
1722954300000|2024-08-06 14:25:00|14477.9|14476.3|14464.9|14463.9|14480.6|14479.6|14462.5|14461.5|871
1722954600000|2024-08-06 14:30:00|14465.4|14464.4|14463.2|14462.2|14468.2|14467.2|14451|14449.7|953
1722954900000|2024-08-06 14:35:00|14463.7|14462.7|14478.6|14477.1|14486.1|14484.6|14463.1|14462.1|1006
1722955200000|2024-08-06 14:40:00|14478.5|14477.5|14492.1|14490|14495.1|14494.1|14474|14472.6|945
1722955500000|2024-08-06 14:45:00|14491.6|14489.7|14484.6|14482.8|14500.3|14498.9|14481.8|14479.8|896
1722955800000|2024-08-06 14:50:00|14484.4|14483.4|14440.4|14439.4|14484.8|14483.6|14439.7|14438.7|1293
1722956100000|2024-08-06 14:55:00|14440.5|14439.5|14451.1|14450.1|14454.1|14452.8|14434.3|14433.3|1053
1722956400000|2024-08-06 15:00:00|14451.5|14450.5|14475.3|14473.6|14479.6|14478.3|14451.2|14450.2|980
1722956700000|2024-08-06 15:05:00|14475.2|14473.5|14480.2|14478.1|14488.1|14487|14471.4|14469.8|860
1722957000000|2024-08-06 15:10:00|14479.3|14477.2|14479.8|14477.8|14481.7|14479.8|14467.7|14465.8|883
1722957300000|2024-08-06 15:15:00|14479.4|14477.5|14483.8|14482.2|14487.2|14485.5|14460.6|14459.6|885
1722957600000|2024-08-06 15:20:00|14483|14481.3|14475.7|14474.7|14486.8|14485.1|14471.5|14470.5|820
1722957900000|2024-08-06 15:25:00|14475.9|14474.9|14462.1|14461.1|14478.7|14477.5|14462.1|14460.9|677
1722958200000|2024-08-06 15:30:00|14462|14461|14493.1|14491.3|14501.5|14499.4|14460.9|14459.9|1024
1722958500000|2024-08-06 15:35:00|14493.2|14491.4|14501.7|14500.7|14513.1|14512.1|14492.6|14491|882
1722958800000|2024-08-06 15:40:00|14501.8|14500.8|14503.2|14501.5|14507.4|14505.6|14494.6|14492.6|759
1722959100000|2024-08-06 15:45:00|14503.7|14502.1|14517.6|14516.6|14520.8|14518.8|14496.6|14495.3|696
1722959400000|2024-08-06 15:50:00|14518.3|14517.3|14501.4|14500.4|14521.5|14520.5|14495.4|14494.4|696
1722959700000|2024-08-06 15:55:00|14501.3|14500.3|14512|14511|14513.8|14512.3|14496.3|14495.3|647
1722960000000|2024-08-06 16:00:00|14512.8|14511.8|14503.9|14502.9|14520.3|14519.1|14502.4|14501.2|756
1722960300000|2024-08-06 16:05:00|14504.3|14503.3|14509.5|14508.5|14518.9|14517.9|14502.1|14501.1|732
1722960600000|2024-08-06 16:10:00|14509.6|14508.6|14524.6|14523.6|14526.5|14525.5|14508|14506.6|818
1722960900000|2024-08-06 16:15:00|14524.5|14523.5|14531.5|14530.5|14532.5|14531.5|14522.5|14521.5|643
1722961200000|2024-08-06 16:20:00|14531.3|14530.3|14527.2|14526.2|14541.6|14540.2|14523.5|14522.5|710
1722961500000|2024-08-06 16:25:00|14526.8|14525.8|14526.7|14525.7|14527.5|14526.5|14519.8|14518.5|529
1722961800000|2024-08-06 16:30:00|14527.3|14526.3|14535|14534|14538|14536.6|14523.8|14522.7|520
1722962100000|2024-08-06 16:35:00|14535.1|14534.1|14531.4|14530.4|14540.4|14538.7|14530.9|14529.2|607
1722962400000|2024-08-06 16:40:00|14531.6|14530.6|14528.7|14527|14536.4|14535.1|14526.4|14524.5|627
1722962700000|2024-08-06 16:45:00|14528.3|14526.7|14518.9|14517.9|14538.1|14537|14518.3|14517.3|602
1722963000000|2024-08-06 16:50:00|14519.1|14518.1|14521.1|14520.1|14524.6|14523.6|14514.1|14513.1|535
1722963300000|2024-08-06 16:55:00|14521.2|14520.2|14538|14537|14543.1|14541.4|14521.2|14519.9|628
1722963600000|2024-08-06 17:00:00|14538.2|14537.5|14526.8|14525.1|14539.5|14538.5|14522.3|14521.2|614
1722963900000|2024-08-06 17:05:00|14526.6|14525|14530.1|14529.1|14530.8|14529.8|14519.2|14517.7|635
1722964200000|2024-08-06 17:10:00|14530.4|14528.7|14516.8|14515.2|14530.5|14529|14516|14514.3|620
1722964500000|2024-08-06 17:15:00|14516.9|14515.3|14510.6|14509.6|14520.2|14519.2|14510.2|14508.2|706
1722964800000|2024-08-06 17:20:00|14510.3|14509.3|14510.5|14509.5|14513.9|14512.3|14506|14505|563
1722965100000|2024-08-06 17:25:00|14510.2|14509.2|14517.7|14516.7|14520.2|14519.2|14509.1|14508.1|411
1722965400000|2024-08-06 17:30:00|14517.6|14516.6|14508.9|14507.9|14521.2|14520.2|14508.8|14507.4|462
1722965700000|2024-08-06 17:35:00|14509|14508|14519.2|14517.3|14524.5|14523|14507.9|14506.6|468
1722966000000|2024-08-06 17:40:00|14518.9|14517|14525.6|14524.6|14526.1|14525.1|14516.6|14515.2|453
1722966300000|2024-08-06 17:45:00|14525.9|14524.9|14531.4|14530.4|14534.2|14532.7|14523.9|14522.9|349
1722966600000|2024-08-06 17:50:00|14530.5|14529.5|14534.9|14533.2|14535.7|14534.7|14528.5|14527.1|281
1722966900000|2024-08-06 17:55:00|14535|14533.3|14534.4|14533.4|14538.4|14537.4|14530.8|14529.1|266
1722967200000|2024-08-06 18:00:00|14534.5|14533.5|14529.3|14528.3|14536.9|14535.9|14528.2|14527.2|342
1722967500000|2024-08-06 18:05:00|14529.4|14528.4|14521.3|14520.3|14529.6|14528.6|14514.2|14513|425
1722967800000|2024-08-06 18:10:00|14521.2|14520.2|14518.2|14517.2|14522.4|14520.7|14515.4|14514.4|565
1722968100000|2024-08-06 18:15:00|14518.3|14517.3|14518.8|14517.8|14521.5|14520.5|14515.2|14514.2|468
1722968400000|2024-08-06 18:20:00|14518.5|14517.5|14521.8|14520.8|14526|14524.6|14517.3|14516.3|371
1722968700000|2024-08-06 18:25:00|14521.9|14520.9|14518.1|14517.1|14521.9|14520.9|14517|14515.6|398
1722969000000|2024-08-06 18:30:00|14518.3|14517.3|14517.9|14516.9|14519.7|14518.7|14515.3|14514.1|195
1722969300000|2024-08-06 18:35:00|14518|14517|14513.1|14512.1|14518.6|14517.6|14512.7|14511.2|247
1722969600000|2024-08-06 18:40:00|14513.2|14512.2|14514|14513|14517.7|14516.2|14509.4|14508.4|302
1722969900000|2024-08-06 18:45:00|14514.1|14513.1|14516|14515|14518.7|14517.7|14513.1|14512.1|227
1722970200000|2024-08-06 18:50:00|14515.8|14514.8|14517|14516|14521.7|14520.7|14515.5|14514.5|245
1722970500000|2024-08-06 18:55:00|14517.1|14516.1|14501.2|14500.2|14517.2|14516.2|14501.1|14500.1|437
1722970800000|2024-08-06 19:00:00|14501.1|14500.1|14503.6|14502.6|14505.5|14504.5|14495.5|14494.5|418
1722971100000|2024-08-06 19:05:00|14503.9|14502.9|14501.3|14500.3|14507.6|14506.6|14497.8|14496.8|620
1722971400000|2024-08-06 19:10:00|14501.4|14500.4|14501.9|14500.9|14504.1|14503.1|14496.6|14495.6|508
1722971700000|2024-08-06 19:15:00|14501.8|14500.8|14498.5|14497.5|14502.6|14501.6|14492.7|14491.7|413
1722972000000|2024-08-06 19:20:00|14498.6|14497.6|14504.3|14503.3|14506|14505|14496.1|14495.1|367
1722972300000|2024-08-06 19:25:00|14504.2|14503.2|14506.4|14505.4|14507.7|14506.7|14503.3|14501.7|444
1722972600000|2024-08-06 19:30:00|14506.3|14505.3|14503.9|14502.9|14506.4|14505.3|14500.4|14499.4|367
1722972900000|2024-08-06 19:35:00|14504|14503|14494.7|14493.7|14504|14503|14494|14493|319
1722973200000|2024-08-06 19:40:00|14494.8|14493.8|14491.9|14490.9|14497.4|14496.4|14490.5|14489.5|357
1722973500000|2024-08-06 19:45:00|14492|14491|14486.6|14485|14493.6|14492.6|14483.9|14482.9|353
1722973800000|2024-08-06 19:50:00|14486.5|14484.8|14489.3|14487.8|14492.9|14491.9|14484.4|14483.4|486
1722974100000|2024-08-06 19:55:00|14489|14488|14474.6|14472.7|14490.5|14489.5|14473.9|14472.7|572
1722974400000|2024-08-06 20:00:00|14474.5|14472.3|14463.9|14462.9|14474.5|14472.6|14448.7|14446.1|607
1722974700000|2024-08-06 20:05:00|14464.1|14463.1|14475.7|14474.7|14482.3|14481.3|14464.1|14463.1|270
1722975000000|2024-08-06 20:10:00|14476.9|14475.9|14476.5|14475.5|14478.1|14477.1|14473.4|14472.4|125
1722975300000|2024-08-06 20:15:00|14475.6|14474.6|14478.5|14477.5|14482.3|14481.3|14471.8|14470.8|231
1722975600000|2024-08-06 20:20:00|14479.5|14478.5|14473.1|14471.5|14482.6|14481|14472.9|14471.4|241
1722975900000|2024-08-06 20:25:00|14473.6|14472|14471.3|14469.7|14475.9|14474|14470.5|14468.8|170
1722976200000|2024-08-06 20:30:00|14471|14470|14471.4|14469.4|14473|14471.8|14467|14464.6|256
1722976500000|2024-08-06 20:35:00|14471.2|14469.3|14469.9|14467.8|14479.3|14477.5|14469.5|14467.5|143
1722976800000|2024-08-06 20:40:00|14470|14467.7|14469.8|14467.2|14473|14470.5|14469.2|14467.2|172
1722977100000|2024-08-06 20:45:00|14469.9|14466.8|14448|14444.9|14470.1|14467.1|14438.8|14434.4|379
1722977400000|2024-08-06 20:50:00|14448.4|14445.3|14442.9|14439.7|14450.3|14447|14438.4|14435.4|414
1722977700000|2024-08-06 20:55:00|14443.4|14439.2|14436.3|14429.3|14443.4|14439.2|14419.8|14413|372
1722978000000|2024-08-06 21:00:00|14436.4|14429.4|14435.4|14428.4|14436.8|14429.8|14434.3|14427.3|16
1722978300000|2024-08-06 21:05:00|14435.3|14428.3|14437.5|14430.5|14437.6|14430.6|14432.6|14425.6|19
1722978600000|2024-08-06 21:10:00|14437.1|14430.1|14437.7|14430.7|14440.2|14433.2|14435.9|14428.9|25
1722978900000|2024-08-06 21:15:00|14437.8|14430.8|14448.8|14441.8|14449.3|14442.3|14437.7|14430.7|29
1722979200000|2024-08-06 21:20:00|14449.6|14442.6|14443.8|14436.8|14453.4|14446.4|14443.4|14436.4|57
1722979500000|2024-08-06 21:25:00|14443.7|14436.7|14443.6|14437.3|14444|14437.4|14443.6|14436.7|12
1722979800000|2024-08-06 21:30:00|14444|14437.4|14444|14437|14444|14437.4|14443.8|14436.8|8
1722980100000|2024-08-06 21:35:00|14443.8|14437.4|14453.3|14446.3|14454.9|14447.9|14443.8|14436.9|43
1722980400000|2024-08-06 21:40:00|14453.4|14446.4|14455.3|14448.3|14464.5|14457.5|14453.4|14446.4|82
1722980700000|2024-08-06 21:45:00|14455.2|14448.2|14468.5|14461.5|14469.1|14462.1|14455.1|14448.1|41
1722981000000|2024-08-06 21:50:00|14467.7|14460.7|14452.4|14445.4|14468.1|14461.1|14452.3|14445.3|47
1722981300000|2024-08-06 21:55:00|14452.3|14445.3|14457|14450|14457.9|14450.9|14452.3|14445.3|35
1722981600000|2024-08-06 22:00:00|14457.3|14450.3|14456.7|14450|14470|14463|14451.4|14444.4|197
1722981900000|2024-08-06 22:05:00|14456.2|14450.5|14449.2|14446|14456.3|14451.9|14446.5|14442.4|173
1722982200000|2024-08-06 22:10:00|14448.7|14445.4|14445.6|14441.3|14450.3|14446.9|14436.3|14433.2|194
1722982500000|2024-08-06 22:15:00|14445.5|14441.2|14470.8|14467.1|14476.1|14472.5|14443.5|14439.6|392
1722982800000|2024-08-06 22:20:00|14470.6|14467.2|14462.8|14459.2|14471.7|14468.2|14456.7|14453.7|424
1722983100000|2024-08-06 22:25:00|14462.9|14459.3|14459.4|14455.4|14465.4|14461.5|14452.1|14448.4|323
1722983400000|2024-08-06 22:30:00|14459.1|14455.6|14457.3|14452.9|14467.1|14463.8|14454.4|14450.9|367
1722983700000|2024-08-06 22:35:00|14457.4|14453|14454.1|14450.6|14457.4|14453.2|14450.5|14446.9|346
1722984000000|2024-08-06 22:40:00|14453.2|14450.1|14450.3|14447.1|14459.4|14456.1|14449|14445.5|280
1722984300000|2024-08-06 22:45:00|14449.4|14446.2|14444.7|14441.1|14449.6|14446.4|14432.2|14429.5|512
1722984600000|2024-08-06 22:50:00|14444.8|14441|14449.7|14446.6|14449.9|14446.8|14439.8|14436.9|472
1722984900000|2024-08-06 22:55:00|14450|14447|14457.5|14454.8|14458.8|14456.2|14442.3|14439.5|380
1722985200000|2024-08-06 23:00:00|14457.9|14455.2|14455.3|14453.2|14467|14464.6|14454.6|14452.4|494
1722985500000|2024-08-06 23:05:00|14454.8|14452.8|14456.1|14453.8|14457.8|14456|14452.5|14449.9|401
1722985800000|2024-08-06 23:10:00|14456|14453.9|14460.9|14459.1|14463|14461.1|14452.7|14450.7|316
1722986100000|2024-08-06 23:15:00|14461|14459.2|14460|14459|14464.2|14462.6|14452.4|14450.6|265
1722986400000|2024-08-06 23:20:00|14459.9|14458.9|14455.5|14453.2|14459.9|14458.9|14446.1|14444.2|365
1722986700000|2024-08-06 23:25:00|14455.6|14453.1|14451.8|14449.4|14459|14457.7|14450.4|14448.4|313
1722987000000|2024-08-06 23:30:00|14451.7|14449.5|14455.4|14453|14457|14455.1|14439.5|14437.3|568
1722987300000|2024-08-06 23:35:00|14455.3|14452.8|14456.6|14454.8|14461.2|14459.4|14450.6|14449.2|356
1722987600000|2024-08-06 23:40:00|14457.2|14455.4|14456.8|14454.8|14463.3|14461.2|14456.4|14454.6|334
1722987900000|2024-08-06 23:45:00|14453.7|14451.4|14458.2|14456.3|14459.3|14457.3|14450.5|14448.5|453
1722988200000|2024-08-06 23:50:00|14459.7|14457.9|14465.3|14463.2|14466.1|14464.1|14456.3|14454.1|409
1722988500000|2024-08-06 23:55:00|14465.2|14463.1|14474.6|14473.6|14477|14475.3|14464.6|14462.7|510
1722988800000|2024-08-07 00:00:00|14476.3|14475.3|14464|14462.3|14478.8|14476.6|14455.9|14454.2|967
1722989100000|2024-08-07 00:05:00|14463.9|14462.2|14501.9|14500.3|14508.2|14505.9|14463.9|14462.2|1198
1722989400000|2024-08-07 00:10:00|14502|14500.2|14497.3|14496.3|14510.4|14508.8|14494.6|14492.9|836
1722989700000|2024-08-07 00:15:00|14496.6|14495.6|14490.5|14489.5|14499.5|14498.3|14487.6|14485.7|752
1722990000000|2024-08-07 00:20:00|14490.6|14489.6|14497.6|14496.6|14498.9|14497.9|14488.4|14487.3|589
1722990300000|2024-08-07 00:25:00|14498|14497|14520.3|14518.7|14523.4|14521.4|14497.6|14496.6|841
1722990600000|2024-08-07 00:30:00|14519.9|14518.9|14524.1|14522|14524.2|14522.8|14509.2|14508.2|547
1722990900000|2024-08-07 00:35:00|14524|14521.9|14516.1|14514|14526.6|14525.3|14511.5|14510.1|558
1722991200000|2024-08-07 00:40:00|14516|14513.9|14513.2|14511.7|14523.4|14521.9|14509.1|14507.3|558
1722991500000|2024-08-07 00:45:00|14513.1|14511.6|14507|14506|14513.3|14511.8|14500.3|14498.1|766
1722991800000|2024-08-07 00:50:00|14506.4|14505.4|14488.2|14482.2|14510.4|14509.3|14474.4|14472.8|1000
1722992100000|2024-08-07 00:55:00|14488.7|14482.7|14473.6|14472.6|14489.1|14485.4|14472.8|14471.8|786
1722992400000|2024-08-07 01:00:00|14473.5|14472.5|14469.8|14468.8|14478.9|14476.2|14464.8|14462.9|773
1722992700000|2024-08-07 01:05:00|14469.3|14468.3|14474.6|14473.6|14475|14473.8|14457.2|14455.5|611
1722993000000|2024-08-07 01:10:00|14474.5|14473.5|14473.7|14471.4|14474.5|14473.5|14462.9|14461.7|385
1722993300000|2024-08-07 01:15:00|14473.6|14471.5|14489.9|14488.2|14491.4|14489.5|14473.6|14471.5|500
1722993600000|2024-08-07 01:20:00|14490.6|14488.8|14485|14484|14491.2|14489.8|14481.8|14480.5|444
1722993900000|2024-08-07 01:25:00|14485.5|14484.5|14477.4|14476.4|14486.9|14485.9|14475.7|14474|436
1722994200000|2024-08-07 01:30:00|14477.3|14476.3|14537.7|14534.8|14549.4|14547|14474.8|14473.8|1137
1722994500000|2024-08-07 01:35:00|14537.2|14534.4|14585.1|14582.8|14587.1|14584.7|14533.2|14531|1520
1722994800000|2024-08-07 01:40:00|14584.8|14582.7|14651.5|14647.3|14666.3|14660.3|14584.8|14581.6|1801
1722995100000|2024-08-07 01:45:00|14651|14647|14697.8|14692.5|14752.2|14747.2|14639.9|14635.7|1663
1722995400000|2024-08-07 01:50:00|14698.2|14693.2|14692.9|14688.1|14724.8|14718.8|14677.3|14673.7|1441
1722995700000|2024-08-07 01:55:00|14691.9|14687.6|14675.8|14671.2|14694|14689.5|14650.6|14646.2|1415
1722996000000|2024-08-07 02:00:00|14676|14671.7|14665.7|14662.2|14684.6|14679.4|14635.9|14631.7|1346
1722996300000|2024-08-07 02:05:00|14665.6|14662.3|14686.9|14682.5|14694|14690.5|14665|14661.2|1057
1722996600000|2024-08-07 02:10:00|14687|14682.6|14673.4|14670.8|14687.2|14682.6|14657.7|14654.5|1011
1722996900000|2024-08-07 02:15:00|14673.3|14670.7|14657.5|14652|14678.6|14674.8|14637.9|14631.9|1051
1722997200000|2024-08-07 02:20:00|14657.2|14652.2|14673.7|14671.4|14681.3|14678.4|14645.7|14641.8|750
1722997500000|2024-08-07 02:25:00|14673.8|14671.3|14673.4|14671.1|14685.6|14682.3|14664.6|14661.1|563
1722997800000|2024-08-07 02:30:00|14673.6|14670.9|14666.1|14661|14673.6|14671.3|14647.1|14643.9|572
1722998100000|2024-08-07 02:35:00|14666.8|14661.9|14666.3|14662.4|14669.6|14666.3|14647.4|14644.9|433
1722998400000|2024-08-07 02:40:00|14666.6|14662.9|14652.4|14649.6|14672.3|14669.2|14647.9|14645.5|387
1722998700000|2024-08-07 02:45:00|14652.5|14649.9|14666.6|14664.2|14666.7|14664.3|14646.5|14644|451
1722999000000|2024-08-07 02:50:00|14666.3|14664.1|14671.8|14668.9|14676.4|14672.8|14656.8|14654.1|370
1722999300000|2024-08-07 02:55:00|14672.1|14669.1|14686.3|14684|14696.5|14694.1|14668.7|14666.3|554
1722999600000|2024-08-07 03:00:00|14685.3|14682.9|14679.5|14676.7|14694.3|14691.4|14665.2|14661.7|581
1722999900000|2024-08-07 03:05:00|14680.2|14677.3|14694.9|14691.9|14696.3|14693|14677.8|14674.6|321
1723000200000|2024-08-07 03:10:00|14694.6|14691.7|14708|14704.5|14723.8|14719.7|14688.1|14684.7|646
1723000500000|2024-08-07 03:15:00|14710|14706.3|14699.6|14697.1|14715.7|14712.5|14691|14687.4|494
1723000800000|2024-08-07 03:20:00|14699.2|14697|14710.7|14708.1|14717.7|14714.5|14696.7|14694.2|465
1723001100000|2024-08-07 03:25:00|14710.8|14708.3|14708.5|14706.2|14724.7|14721.2|14707.8|14705.5|347
1723001400000|2024-08-07 03:30:00|14707.6|14705.8|14703.8|14701.7|14709.1|14706.5|14690.5|14688.3|467
1723001700000|2024-08-07 03:35:00|14703.9|14701.8|14713.8|14711.2|14715.3|14713.2|14698.6|14696.1|429
1723002000000|2024-08-07 03:40:00|14713.3|14710.8|14731.1|14728.5|14738.3|14736.3|14706.4|14704.5|527
1723002300000|2024-08-07 03:45:00|14731|14728.3|14720.4|14718.8|14733.9|14731|14719.3|14717.5|453
1723002600000|2024-08-07 03:50:00|14720.3|14718.7|14721.3|14719.3|14729.4|14726.5|14709.9|14708.3|513
1723002900000|2024-08-07 03:55:00|14721.2|14719.2|14714.1|14712|14732.1|14729.2|14714|14711.8|366
1723003200000|2024-08-07 04:00:00|14712.5|14710.3|14739.1|14736.6|14740.2|14737.6|14712.4|14709.9|423
1723003500000|2024-08-07 04:05:00|14739|14736.5|14733.9|14732.1|14746.3|14744.7|14733.8|14730.7|430
1723003800000|2024-08-07 04:10:00|14733.8|14732.2|14743.5|14740.1|14743.8|14740.1|14726.4|14723.9|413
1723004100000|2024-08-07 04:15:00|14743.4|14740.3|14734.8|14732.7|14744.8|14741.8|14725|14722.9|353
1723004400000|2024-08-07 04:20:00|14734.9|14733|14772.6|14769.2|14777.9|14775.2|14734.5|14732.7|637
1723004700000|2024-08-07 04:25:00|14771.5|14768.1|14779.4|14777.4|14792.8|14786.8|14759.9|14757.8|546
1723005000000|2024-08-07 04:30:00|14779.6|14777.2|14784.9|14782.5|14792|14789.5|14765.3|14762.9|554
1723005300000|2024-08-07 04:35:00|14783.8|14781.3|14772.6|14769.7|14783.8|14781.3|14763.1|14760.7|483
1723005600000|2024-08-07 04:40:00|14774.1|14771.7|14773.9|14771.5|14783|14780.2|14766.3|14763.9|450
1723005900000|2024-08-07 04:45:00|14773.8|14771.6|14765.2|14762.8|14774.3|14772|14749.9|14747.5|502
1723006200000|2024-08-07 04:50:00|14764.2|14761.8|14778.8|14776.4|14779.1|14776.6|14756.3|14754|443
1723006500000|2024-08-07 04:55:00|14778.9|14776.2|14763.2|14760.7|14783|14780.4|14758.6|14756|404
1723006800000|2024-08-07 05:00:00|14764.6|14762.3|14745.4|14743.2|14770.3|14767.7|14745|14742.7|631
1723007100000|2024-08-07 05:05:00|14745.5|14743.1|14753.9|14751.5|14771.4|14769.1|14745.4|14743.1|618
1723007400000|2024-08-07 05:10:00|14754.8|14752.5|14747.7|14745.4|14762.5|14760.2|14744.2|14742|613
1723007700000|2024-08-07 05:15:00|14747.8|14746.9|14750.3|14747.9|14759.7|14757.4|14746.5|14744.2|639
1723008000000|2024-08-07 05:20:00|14751.3|14749|14748.8|14746.8|14763.9|14760.6|14739|14736.8|736
1723008300000|2024-08-07 05:25:00|14749.5|14747.5|14765.5|14763.3|14774.9|14772.7|14746.8|14744.7|684
1723008600000|2024-08-07 05:30:00|14765.3|14763.4|14776.9|14773.9|14783|14780.8|14750|14747.5|744
1723008900000|2024-08-07 05:35:00|14776.8|14773.8|14756.1|14753.1|14780.3|14777.9|14752|14748.8|692
1723009200000|2024-08-07 05:40:00|14756|14753.2|14722.5|14718.9|14756.5|14753.3|14716.1|14710.5|914
1723009500000|2024-08-07 05:45:00|14724.4|14720.8|14717.4|14715.2|14728.5|14725.3|14696.6|14693.7|1052
1723009800000|2024-08-07 05:50:00|14718.7|14716.6|14718.5|14716.6|14725.6|14723|14705.7|14703.7|914
1723010100000|2024-08-07 05:55:00|14718.9|14717|14699.4|14697.4|14723|14720.5|14686.4|14683|1086
1723010400000|2024-08-07 06:00:00|14698.5|14696.3|14700.7|14699.1|14707.5|14704.7|14684.6|14681.8|921
1723010700000|2024-08-07 06:05:00|14700.8|14699.2|14687.6|14686.6|14714.8|14713.4|14672.2|14670|931
1723011000000|2024-08-07 06:10:00|14687.8|14686.8|14675.4|14674.4|14687.9|14686.9|14660.1|14657.6|902
1723011300000|2024-08-07 06:15:00|14674.9|14673.3|14682.4|14681.4|14690.7|14688.3|14664|14662.7|847
1723011600000|2024-08-07 06:20:00|14682.7|14681.7|14679.5|14676.9|14698.3|14695.5|14677.4|14675.1|756
1723011900000|2024-08-07 06:25:00|14679.2|14676.8|14695.2|14693.7|14709.7|14707.4|14675|14673.1|826
1723012200000|2024-08-07 06:30:00|14696.1|14693.2|14670.6|14668.1|14696.9|14694.4|14666.6|14665|718
1723012500000|2024-08-07 06:35:00|14672.1|14668.2|14658.8|14657.8|14672.7|14669.6|14645.2|14642.7|830
1723012800000|2024-08-07 06:40:00|14658.9|14657.9|14662.3|14659.4|14676.8|14673.9|14648.8|14646.2|735
1723013100000|2024-08-07 06:45:00|14664.7|14662.5|14679.5|14676.8|14683.7|14681.3|14664.7|14662.5|708
1723013400000|2024-08-07 06:50:00|14679.7|14676.9|14669|14667.5|14688.7|14686.7|14663.5|14661.9|661
1723013700000|2024-08-07 06:55:00|14668.7|14667.7|14659.6|14657|14675.2|14672.4|14656.9|14654.7|823
1723014000000|2024-08-07 07:00:00|14659.7|14656.8|14676.3|14674|14678|14676|14648.4|14646.7|1010
1723014300000|2024-08-07 07:05:00|14676.1|14673.8|14686.8|14685.8|14687.8|14686.4|14674.3|14672|789
1723014600000|2024-08-07 07:10:00|14686.9|14685.9|14682.5|14680.6|14695.7|14693.5|14671.7|14669.4|867
1723014900000|2024-08-07 07:15:00|14681.8|14679.9|14654.4|14652.2|14689.2|14686.9|14653.7|14651.5|787
1723015200000|2024-08-07 07:20:00|14654.5|14652.3|14635.8|14633.3|14660.9|14658.5|14621.3|14618.6|1010
1723015500000|2024-08-07 07:25:00|14636|14633.5|14623.1|14621.5|14640.2|14639.2|14609.5|14608|990
1723015800000|2024-08-07 07:30:00|14623.9|14622.9|14630.4|14629.4|14640.8|14639.8|14621.6|14619.7|944
1723016100000|2024-08-07 07:35:00|14631.2|14630.2|14647.3|14644.6|14652.9|14651.4|14631.2|14629|960
1723016400000|2024-08-07 07:40:00|14647.5|14644.9|14645.1|14643|14660.9|14659.9|14641.5|14640.5|865
1723016700000|2024-08-07 07:45:00|14644.9|14642.7|14662.4|14660.1|14666.5|14665.5|14633.8|14632.8|969
1723017000000|2024-08-07 07:50:00|14662.3|14659.9|14663.9|14662.9|14674.9|14673.9|14659.4|14657.3|948
1723017300000|2024-08-07 07:55:00|14664|14663|14669.2|14668.2|14675.7|14674.4|14661.3|14659.9|766
1723017600000|2024-08-07 08:00:00|14669.8|14668.8|14676.4|14675.4|14683|14682|14663.2|14662.2|1004
1723017900000|2024-08-07 08:05:00|14676.2|14675.2|14694.8|14693.8|14699|14698|14676.2|14674.2|872
1723018200000|2024-08-07 08:10:00|14694.9|14693.9|14695.7|14693.7|14695.7|14694.6|14681.4|14680.2|787
1723018500000|2024-08-07 08:15:00|14695.5|14693.5|14673.9|14671.8|14695.5|14693.5|14671.9|14670.3|812
1723018800000|2024-08-07 08:20:00|14673|14671.7|14668.2|14666.2|14677.3|14675.1|14665|14663.6|684
1723019100000|2024-08-07 08:25:00|14668.6|14666.7|14675.7|14674.7|14677.5|14675.3|14662.9|14661.9|669
1723019400000|2024-08-07 08:30:00|14676.4|14675.4|14670.5|14668.8|14690.9|14689.9|14664.9|14663.9|802
1723019700000|2024-08-07 08:35:00|14671.4|14670.4|14675.1|14673.5|14678.3|14676.1|14664.5|14662.6|689
1723020000000|2024-08-07 08:40:00|14674.8|14673.1|14687.1|14685|14687.2|14685|14670.5|14669|849
1723020300000|2024-08-07 08:45:00|14686.9|14684.9|14705.3|14703.5|14710|14707.9|14686.9|14684.9|811
1723020600000|2024-08-07 08:50:00|14705|14703.3|14713.5|14712.5|14717.6|14715.5|14704.4|14702.2|775
1723020900000|2024-08-07 08:55:00|14713.7|14712.7|14720.7|14719.7|14724.1|14722|14708|14705.9|824
1723021200000|2024-08-07 09:00:00|14720.8|14719.8|14710.8|14709.8|14722.3|14721.3|14709.9|14708.5|667
1723021500000|2024-08-07 09:05:00|14710.5|14709.5|14715.5|14714.5|14726.3|14725.3|14709.9|14708.9|741
1723021800000|2024-08-07 09:10:00|14715.4|14714.4|14721.1|14719.3|14721.6|14720.2|14709.5|14708|621
1723022100000|2024-08-07 09:15:00|14721|14719.4|14731|14729|14734.4|14732.7|14721|14719.2|566
1723022400000|2024-08-07 09:20:00|14730.9|14728.4|14732.4|14730.8|14740.9|14739.4|14730.2|14728.4|713
1723022700000|2024-08-07 09:25:00|14732.2|14731.2|14749.3|14747.2|14754.6|14752.4|14729.4|14728.2|767
1723023000000|2024-08-07 09:30:00|14748.9|14746.6|14739.5|14738.5|14752|14750.2|14736.7|14735.2|716
1723023300000|2024-08-07 09:35:00|14739.6|14738.6|14741.8|14739.9|14755.3|14752.9|14735.1|14733.5|946
1723023600000|2024-08-07 09:40:00|14741.7|14739.8|14735.4|14734.4|14747.6|14745.9|14732.9|14731.2|877
1723023900000|2024-08-07 09:45:00|14735.2|14734.2|14733.2|14731.2|14739.5|14738.1|14728.6|14727.1|771
1723024200000|2024-08-07 09:50:00|14733.4|14731.1|14753.3|14750.5|14757.5|14755.9|14732|14731|654
1723024500000|2024-08-07 09:55:00|14753|14751.3|14758.2|14757.2|14765|14763.3|14749.7|14747.5|760
1723024800000|2024-08-07 10:00:00|14758.6|14757.6|14745.5|14744|14761.8|14760.5|14744.1|14742.7|719
1723025100000|2024-08-07 10:05:00|14745.3|14744.3|14740.3|14738.2|14746.4|14744.8|14732.3|14730.6|729
1723025400000|2024-08-07 10:10:00|14740.2|14738.3|14742.3|14741.3|14743.8|14742.4|14736.1|14734.5|583
1723025700000|2024-08-07 10:15:00|14742.2|14741.2|14726.8|14724.5|14743.8|14741.6|14722.3|14720.3|683
1723026000000|2024-08-07 10:20:00|14726.7|14724.6|14721.8|14720.8|14726.8|14724.6|14714.9|14713.8|609
1723026300000|2024-08-07 10:25:00|14721.5|14720.5|14733.9|14732.3|14734.1|14732.6|14721.5|14720.5|547
1723026600000|2024-08-07 10:30:00|14734|14732.4|14724.2|14723.2|14735.8|14734.4|14721.1|14719.5|535
1723026900000|2024-08-07 10:35:00|14724.3|14723.3|14716.7|14715.7|14724.3|14723.3|14709.9|14707.6|623
1723027200000|2024-08-07 10:40:00|14716.9|14715.9|14707.2|14706.2|14720.2|14718.6|14705.6|14703.5|544
1723027500000|2024-08-07 10:45:00|14706.9|14705.9|14713.5|14712.5|14714.4|14713.1|14705.9|14703.8|461
1723027800000|2024-08-07 10:50:00|14713.4|14712.4|14726.3|14724.7|14727.8|14726.1|14713.4|14712.4|461
1723028100000|2024-08-07 10:55:00|14726.1|14725.1|14720.1|14719.1|14732.7|14730.7|14720.1|14719.1|423
1723028400000|2024-08-07 11:00:00|14719.9|14718.9|14733.6|14731.9|14733.9|14732.4|14718.5|14717.5|343
1723028700000|2024-08-07 11:05:00|14735|14733.2|14733.8|14732.8|14737.2|14735.9|14728.5|14727.5|501
1723029000000|2024-08-07 11:10:00|14734|14733|14747.2|14745.1|14747.9|14746|14734|14733|524
1723029300000|2024-08-07 11:15:00|14748.5|14745.2|14748.1|14747.1|14752|14750.1|14743.1|14742.1|411
1723029600000|2024-08-07 11:20:00|14748.5|14747.5|14734.6|14733.6|14749.1|14748.1|14734.3|14732.7|355
1723029900000|2024-08-07 11:25:00|14734.2|14733.2|14725.8|14724.3|14734.7|14733.2|14723.9|14722.9|405
1723030200000|2024-08-07 11:30:00|14725.5|14724.5|14720.7|14719.1|14727.9|14726.9|14710.7|14709.2|610
1723030500000|2024-08-07 11:35:00|14720|14719|14712.7|14710.5|14724.9|14723.9|14712.6|14710.5|447
1723030800000|2024-08-07 11:40:00|14712.6|14710.6|14713.6|14712.6|14720|14718.3|14705.9|14704.9|481
1723031100000|2024-08-07 11:45:00|14714|14713|14717.4|14715.3|14718|14716.8|14699.8|14698|654
1723031400000|2024-08-07 11:50:00|14717.3|14715.4|14722.5|14721.5|14732.6|14730.6|14716.7|14715|489
1723031700000|2024-08-07 11:55:00|14722.6|14721.6|14721.5|14719.4|14726.1|14725|14713.5|14712.5|577
1723032000000|2024-08-07 12:00:00|14722.3|14720.1|14703.3|14701.8|14724.1|14722.6|14694.8|14693.8|738
1723032300000|2024-08-07 12:05:00|14702.9|14701.9|14706|14704.2|14715.7|14714.4|14698.8|14697.8|559
1723032600000|2024-08-07 12:10:00|14706.2|14704.4|14704.9|14703.9|14711|14709.3|14695.6|14693.9|619
1723032900000|2024-08-07 12:15:00|14705.1|14703.6|14708.2|14706.3|14717.1|14715.2|14699.2|14697.3|608
1723033200000|2024-08-07 12:20:00|14708|14706.1|14701.9|14700.9|14708.9|14707|14692|14690.1|750
1723033500000|2024-08-07 12:25:00|14702.2|14701.2|14702.9|14701.9|14709.8|14708|14696.6|14694.8|598
1723033800000|2024-08-07 12:30:00|14703.5|14701.8|14704.8|14703.2|14716.9|14715.9|14700.2|14699.2|590
1723034100000|2024-08-07 12:35:00|14704.9|14703.3|14703.3|14701.6|14707.3|14706.3|14695|14694|501
1723034400000|2024-08-07 12:40:00|14703.7|14701.7|14701.6|14700.6|14704.6|14703.2|14691.3|14689.8|469
1723034700000|2024-08-07 12:45:00|14701.9|14700.9|14697|14695.3|14708.3|14707.3|14695.2|14693.7|490
1723035000000|2024-08-07 12:50:00|14696.9|14695.4|14690.7|14689.7|14702.5|14701|14687.4|14686.4|673
1723035300000|2024-08-07 12:55:00|14690.8|14689.8|14700.1|14699.1|14705.7|14704.1|14688.6|14686.7|550
1723035600000|2024-08-07 13:00:00|14700|14699|14698.7|14696.5|14710|14708.1|14695|14693.5|790
1723035900000|2024-08-07 13:05:00|14698.5|14696.3|14701|14699|14704.2|14703.2|14692.8|14691.8|627
1723036200000|2024-08-07 13:10:00|14701.1|14699.1|14700.6|14699.6|14713|14711.7|14697.3|14696.2|727
1723036500000|2024-08-07 13:15:00|14700.3|14699.3|14699.9|14698|14706.2|14704.2|14695|14694|565
1723036800000|2024-08-07 13:20:00|14700|14698.1|14697.6|14696.6|14703.3|14702.3|14693.5|14692.5|586
1723037100000|2024-08-07 13:25:00|14697.7|14696.7|14715.3|14713.5|14716.6|14714.8|14697.6|14696.6|598
1723037400000|2024-08-07 13:30:00|14715.5|14713.7|14707.4|14706.4|14719.9|14718.9|14698.4|14697.1|834
1723037700000|2024-08-07 13:35:00|14708|14706.5|14710.1|14709.1|14714.4|14713.4|14705.5|14704|766
1723038000000|2024-08-07 13:40:00|14711.2|14710.2|14715.9|14714.9|14718.8|14717.1|14707.2|14705.2|825
1723038300000|2024-08-07 13:45:00|14716|14715|14731.9|14730.9|14735|14733.7|14713.3|14711.5|843
1723038600000|2024-08-07 13:50:00|14731.4|14730.4|14728.9|14727.1|14734.1|14733.1|14723.5|14722.5|616
1723038900000|2024-08-07 13:55:00|14729.4|14727.2|14722.7|14721.7|14731.3|14730|14718.6|14717.5|658
1723039200000|2024-08-07 14:00:00|14722.6|14721.6|14698.7|14696.8|14723.4|14722.4|14698.7|14696.8|721
1723039500000|2024-08-07 14:05:00|14698.8|14696.9|14702.5|14701.5|14703.9|14702.2|14694.7|14692.7|709
1723039800000|2024-08-07 14:10:00|14702.3|14701.3|14700.7|14699.7|14706|14704.7|14697.5|14696.2|657
1723040100000|2024-08-07 14:15:00|14700.6|14699.6|14681.4|14679.8|14700.9|14699.9|14677.1|14675.8|853
1723040400000|2024-08-07 14:20:00|14681.1|14680.1|14684.7|14682.9|14689.5|14688.5|14681.1|14679.6|640
1723040700000|2024-08-07 14:25:00|14684.5|14682.8|14668.9|14667.9|14684.7|14683|14666.3|14665.3|764
1723041000000|2024-08-07 14:30:00|14668.8|14667.8|14672|14670.1|14680.5|14679|14665.7|14664.7|838
1723041300000|2024-08-07 14:35:00|14672.2|14670.3|14670.7|14669.2|14676.1|14675.1|14666|14664.9|708
1723041600000|2024-08-07 14:40:00|14671|14669.4|14692.9|14690.9|14697.6|14695.8|14670.2|14668.6|786
1723041900000|2024-08-07 14:45:00|14692.8|14691.3|14693.7|14692|14694.7|14693.4|14688.4|14687.2|672
1723042200000|2024-08-07 14:50:00|14693.6|14691.9|14721.4|14719|14723.1|14721.8|14693.6|14691.9|967
1723042500000|2024-08-07 14:55:00|14720.5|14718|14728.6|14726.7|14740.7|14739.4|14719.1|14716.8|963
1723042800000|2024-08-07 15:00:00|14728|14727|14752.7|14750|14760.1|14759.1|14726.2|14725.2|882
1723043100000|2024-08-07 15:05:00|14752.5|14749.7|14755.6|14754.6|14767.8|14766.2|14752.5|14749.7|730
1723043400000|2024-08-07 15:10:00|14755.7|14754.7|14755.3|14754.3|14757|14756|14744.8|14743.7|628
1723043700000|2024-08-07 15:15:00|14754.4|14753.4|14741.5|14740.5|14758.5|14757.5|14739.5|14738.5|756
1723044000000|2024-08-07 15:20:00|14741.1|14740.1|14737.5|14736.5|14745.4|14744.4|14735.7|14734.7|563
1723044300000|2024-08-07 15:25:00|14737.7|14736.7|14746.5|14745.5|14752.8|14751.8|14734|14733|468
1723044600000|2024-08-07 15:30:00|14746.7|14745.7|14751.5|14750.5|14752.4|14751.4|14741.5|14740.3|520
1723044900000|2024-08-07 15:35:00|14751.6|14750.6|14763.7|14762.7|14769.1|14768.4|14751.6|14750.6|733
1723045200000|2024-08-07 15:40:00|14762.9|14761.9|14750|14749|14766.4|14765.4|14749.9|14748.9|602
1723045500000|2024-08-07 15:45:00|14750.1|14749.1|14734.7|14733.7|14750.1|14749.1|14732.6|14731.4|635
1723045800000|2024-08-07 15:50:00|14733.2|14732.2|14734.3|14732.7|14742.9|14741.9|14731.5|14730.5|480
1723046100000|2024-08-07 15:55:00|14734.2|14733.2|14742.5|14741.5|14744.7|14743.7|14730.9|14729.9|412
1723046400000|2024-08-07 16:00:00|14743|14742|14727.5|14726.5|14747.3|14746.4|14724.7|14723.7|821
1723046700000|2024-08-07 16:05:00|14727.6|14726.6|14733.3|14731.6|14738.8|14737.1|14726.1|14725.1|708
1723047000000|2024-08-07 16:10:00|14733.4|14731.7|14739.5|14738.5|14744.6|14742.6|14728.2|14726.3|702
1723047300000|2024-08-07 16:15:00|14739.4|14738.4|14735.6|14733.6|14745.3|14743.5|14735.6|14733.6|709
1723047600000|2024-08-07 16:20:00|14735.5|14733.5|14739.5|14738.5|14750.4|14749.4|14733.2|14731.5|592
1723047900000|2024-08-07 16:25:00|14739.8|14738.8|14739.6|14738.6|14743.4|14742.4|14735.5|14734.5|428
1723048200000|2024-08-07 16:30:00|14739.8|14738.8|14735.9|14734.9|14748.8|14747.8|14729.4|14728.4|559
1723048500000|2024-08-07 16:35:00|14736|14735|14736.5|14735.5|14740.9|14739.9|14734|14733|445
1723048800000|2024-08-07 16:40:00|14736.3|14735.3|14727|14726|14736.7|14735.7|14725.8|14724.3|494
1723049100000|2024-08-07 16:45:00|14727.2|14726.2|14719.5|14718.5|14730.9|14729.9|14718.1|14717.1|532
1723049400000|2024-08-07 16:50:00|14719.3|14718.3|14709.9|14709.2|14719.3|14718.3|14708.8|14707.8|650
1723049700000|2024-08-07 16:55:00|14709.8|14708.9|14718.7|14717.7|14725.9|14724.9|14707.5|14706.5|616
1723050000000|2024-08-07 17:00:00|14718.8|14717.8|14722.9|14720.6|14741.4|14739.4|14717.1|14716.1|779
1723050300000|2024-08-07 17:05:00|14723|14720.7|14721.2|14720.2|14728.6|14727.1|14719.1|14717.9|720
1723050600000|2024-08-07 17:10:00|14721.3|14720.3|14710.6|14709.6|14728.1|14726.4|14706.8|14705.2|828
1723050900000|2024-08-07 17:15:00|14710.4|14709.4|14701.8|14700.8|14719.8|14717.9|14701.7|14700.7|715
1723051200000|2024-08-07 17:20:00|14702.1|14701.1|14723.4|14722.4|14723.8|14722.8|14701.4|14700.4|764
1723051500000|2024-08-07 17:25:00|14723.5|14722.5|14720.1|14719.1|14732.3|14730.8|14719.4|14717.6|621
1723051800000|2024-08-07 17:30:00|14720.2|14719.2|14726.3|14724.5|14726.3|14724.8|14718.3|14717.3|560
1723052100000|2024-08-07 17:35:00|14726.4|14724.7|14733.4|14731.6|14736.9|14735|14724.3|14723.1|554
1723052400000|2024-08-07 17:40:00|14733.9|14731.5|14725|14723.3|14736.1|14734.1|14723.5|14722.5|450
1723052700000|2024-08-07 17:45:00|14724.8|14723.2|14709.6|14708|14727|14725.6|14709.1|14707.6|617
1723053000000|2024-08-07 17:50:00|14710.2|14708.5|14708|14706.3|14710.3|14708.6|14697.5|14696.5|776
1723053300000|2024-08-07 17:55:00|14707.8|14706.1|14704.1|14703.1|14708.2|14706.5|14697.7|14695.6|687
1723053600000|2024-08-07 18:00:00|14704|14703|14691.8|14690|14704.3|14703|14689.5|14687.9|656
1723053900000|2024-08-07 18:05:00|14692|14690.1|14686.5|14685.5|14696.1|14694.6|14686.1|14684.3|554
1723054200000|2024-08-07 18:10:00|14686.4|14685.4|14678.3|14677.3|14687.5|14686.5|14677.4|14675.7|695
1723054500000|2024-08-07 18:15:00|14678.2|14677.2|14677.1|14675.1|14688.4|14687.4|14671|14670|816
1723054800000|2024-08-07 18:20:00|14677|14675.2|14682.9|14681.3|14686.8|14685.8|14668.9|14667.9|834
1723055100000|2024-08-07 18:25:00|14683.1|14681.5|14697.1|14695.4|14697.4|14696|14683.1|14681.5|785
1723055400000|2024-08-07 18:30:00|14697|14695.5|14697.4|14696.4|14700.8|14699|14693.8|14692.4|748
1723055700000|2024-08-07 18:35:00|14697.2|14696.2|14696|14695|14703.2|14702.2|14694|14693|688
1723056000000|2024-08-07 18:40:00|14696.1|14695.1|14698.2|14697.2|14705.2|14704.2|14693.6|14692.6|608
1723056300000|2024-08-07 18:45:00|14698.3|14697.3|14694.1|14693.1|14701.9|14700.9|14685.6|14684.2|799
1723056600000|2024-08-07 18:50:00|14694.3|14693.3|14692.2|14690.4|14698.3|14697.3|14689.7|14688.7|669
1723056900000|2024-08-07 18:55:00|14692.4|14690.5|14684.8|14683.8|14701|14700|14684.7|14683.2|761
1723057200000|2024-08-07 19:00:00|14684.9|14683.9|14710.2|14709.2|14712|14710.5|14684.6|14682.9|749
1723057500000|2024-08-07 19:05:00|14709.7|14708.7|14709.7|14707.8|14720.3|14718.1|14707.8|14706.1|796
1723057800000|2024-08-07 19:10:00|14709.5|14707.6|14692.8|14690.8|14710.8|14709.8|14691.1|14689.6|830
1723058100000|2024-08-07 19:15:00|14692.9|14690.9|14695.9|14693.6|14697|14694.7|14690.3|14688.2|688
1723058400000|2024-08-07 19:20:00|14695.8|14693.5|14687|14686|14699|14696.8|14684.4|14683.2|590
1723058700000|2024-08-07 19:25:00|14686.9|14685.9|14689|14687.1|14689.5|14687.8|14683.7|14681.6|553
1723059000000|2024-08-07 19:30:00|14689.2|14687|14682.4|14680.7|14690.2|14688.2|14680|14678|574
1723059300000|2024-08-07 19:35:00|14682.3|14680.6|14688.2|14685.7|14695.6|14694|14682.2|14680.5|622
1723059600000|2024-08-07 19:40:00|14688.1|14685.8|14688.9|14687.9|14692.4|14690.7|14684.5|14683.5|504
1723059900000|2024-08-07 19:45:00|14688.4|14687.4|14691.2|14690.2|14697.7|14696.2|14685.5|14684.2|687
1723060200000|2024-08-07 19:50:00|14692.3|14690.8|14688.7|14686.7|14696.2|14694.3|14682.6|14681.1|678
1723060500000|2024-08-07 19:55:00|14688.5|14686.5|14685.6|14684.6|14691.6|14689.6|14682.1|14680.9|600
1723060800000|2024-08-07 20:00:00|14685.8|14684.8|14686.8|14685.3|14691.7|14690.2|14683.6|14681.9|296
1723061100000|2024-08-07 20:05:00|14686.1|14684.5|14690.8|14689.8|14691.4|14689.8|14686.1|14684.4|169
1723061400000|2024-08-07 20:10:00|14690.9|14689.9|14686.1|14685.1|14692|14690.4|14686|14685|108
1723061700000|2024-08-07 20:15:00|14686|14685|14686.3|14684.8|14686.3|14685.2|14681|14678.9|197
1723062000000|2024-08-07 20:20:00|14686.4|14686|14682.5|14681.5|14689.1|14688.1|14680.7|14679|135
1723062300000|2024-08-07 20:25:00|14683|14682|14681|14679|14683.3|14682.1|14679.8|14678.2|190
1723062600000|2024-08-07 20:30:00|14681.3|14679.1|14677.5|14675.4|14681.5|14679.1|14675.2|14673.5|158
1723062900000|2024-08-07 20:35:00|14677.7|14675.6|14681.6|14679.2|14683.1|14681.5|14677.6|14675.6|155
1723063200000|2024-08-07 20:40:00|14681.4|14679.3|14683.9|14682|14686|14684|14680.8|14679.2|124
1723063500000|2024-08-07 20:45:00|14684.1|14681.6|14681.7|14679.9|14684.1|14681.6|14679.8|14677.8|180
1723063800000|2024-08-07 20:50:00|14681.8|14680.1|14677.9|14675.6|14682.8|14681|14677.3|14675|146
1723064100000|2024-08-07 20:55:00|14678.6|14675|14672.1|14665.1|14678.8|14675.2|14672|14665|183
1723064400000|2024-08-07 21:00:00|14671.6|14664.6|14673.4|14666.4|14675.8|14668.8|14670.6|14663.6|29
1723064700000|2024-08-07 21:05:00|14673.7|14666.7|14678.8|14671.8|14678.8|14671.8|14670.8|14663.8|35
1723065000000|2024-08-07 21:10:00|14678.7|14671.7|14668.9|14661.9|14679.6|14672.6|14668.2|14661.2|49
1723065300000|2024-08-07 21:15:00|14668.7|14661.7|14671.3|14664.3|14673.8|14666.8|14668.6|14661.6|42
1723065600000|2024-08-07 21:20:00|14671.2|14664.2|14669.8|14662.8|14671.5|14664.5|14669.8|14662.8|25
1723065900000|2024-08-07 21:25:00|14669.7|14662.7|14672.2|14665.2|14674.7|14667.7|14669.6|14662.6|35
1723066200000|2024-08-07 21:30:00|14677.2|14670.2|14668.9|14661.9|14678.2|14671.2|14668.6|14661.6|85
1723066500000|2024-08-07 21:35:00|14671.1|14664.1|14672|14665|14672.4|14665.4|14671.1|14664.1|55
1723066800000|2024-08-07 21:40:00|14671.4|14664.5|14674.6|14667.6|14678.1|14671.1|14671.2|14664.2|71
1723067100000|2024-08-07 21:45:00|14673.3|14666.3|14678.1|14671.1|14678.6|14671.6|14673.2|14666.2|52
1723067400000|2024-08-07 21:50:00|14678.2|14671.2|14678.6|14671.6|14679.2|14672.2|14676.4|14669.4|48
1723067700000|2024-08-07 21:55:00|14678.7|14671.7|14676.8|14669.8|14678.9|14671.9|14676.7|14669.7|22
1723068000000|2024-08-07 22:00:00|14677|14670|14681.2|14675.8|14681.4|14675.9|14671.9|14664.9|224
1723068300000|2024-08-07 22:05:00|14680.7|14676.3|14652.5|14648.3|14680.7|14676.3|14648.7|14644.9|240
1723068600000|2024-08-07 22:10:00|14653|14648.5|14644.7|14640.8|14654.8|14651|14637.2|14633.6|408
1723068900000|2024-08-07 22:15:00|14644.6|14640.7|14659.8|14656.9|14659.8|14657|14642.9|14639.7|375
1723069200000|2024-08-07 22:20:00|14660.2|14656.7|14650.8|14648.2|14660.2|14657|14650.5|14648.2|454
1723069500000|2024-08-07 22:25:00|14651.1|14648.5|14652.2|14649|14657.5|14654.8|14650.4|14647.8|241
1723069800000|2024-08-07 22:30:00|14652.1|14649.2|14654.7|14652.2|14657.2|14654.8|14644.9|14642|290
1723070100000|2024-08-07 22:35:00|14655|14652.6|14658.2|14656.2|14659.2|14657|14652.4|14649.7|197
1723070400000|2024-08-07 22:40:00|14658.3|14656.1|14655.4|14652.8|14658.3|14656.2|14652.3|14650.1|244
1723070700000|2024-08-07 22:45:00|14655.7|14653|14655.7|14653.9|14659.9|14657.6|14652.1|14650.1|220
1723071000000|2024-08-07 22:50:00|14655.5|14654|14655|14653.3|14655.6|14654|14652|14650.1|167
1723071300000|2024-08-07 22:55:00|14654.9|14653.2|14653.9|14651.9|14657.9|14656.1|14653|14651.1|158
1723071600000|2024-08-07 23:00:00|14653.4|14651.5|14652.3|14650.6|14654.3|14653.3|14651.2|14649.9|216
1723071900000|2024-08-07 23:05:00|14652.4|14650.8|14641.5|14640.5|14652.8|14651|14637.6|14635.2|377
1723072200000|2024-08-07 23:10:00|14640.7|14639.7|14630.9|14628.7|14641.4|14640.3|14629.7|14627.5|426
1723072500000|2024-08-07 23:15:00|14629.6|14628.8|14631.2|14629.1|14634.3|14632.3|14626.4|14624.1|321
1723072800000|2024-08-07 23:20:00|14631.3|14629.2|14619.1|14616.7|14631.4|14629.4|14616.7|14614.6|452
1723073100000|2024-08-07 23:25:00|14619.2|14616.9|14605.9|14603.7|14619.4|14616.9|14601.5|14599.3|741
1723073400000|2024-08-07 23:30:00|14605.8|14603.6|14586.7|14584.8|14610.4|14608.2|14573.4|14570.7|1141
1723073700000|2024-08-07 23:35:00|14587|14585.2|14574.4|14572.2|14597.8|14595.7|14573.3|14571.4|949
1723074000000|2024-08-07 23:40:00|14574.5|14572.3|14582.7|14580.5|14587.5|14584.9|14558.6|14556.4|928
1723074300000|2024-08-07 23:45:00|14584.1|14580.4|14586.9|14582.6|14597.9|14595.7|14582.4|14579.6|965
1723074600000|2024-08-07 23:50:00|14586.7|14583.3|14593.8|14591.4|14608.9|14606.3|14572.5|14569.1|1057
1723074900000|2024-08-07 23:55:00|14593.6|14591.2|14629.2|14627.3|14634.5|14632.7|14593.2|14590.8|1099
1723075200000|2024-08-08 00:00:00|14630|14628.1|14637.4|14635.8|14654.9|14653.3|14614.6|14612.9|1416
1723075500000|2024-08-08 00:05:00|14637.6|14636|14621.1|14618.1|14638.9|14637.2|14613.3|14611.6|1255
1723075800000|2024-08-08 00:10:00|14622.1|14619.2|14603.5|14600.6|14627.1|14624.6|14596.4|14594.7|1349
1723076100000|2024-08-08 00:15:00|14603.4|14600.2|14622|14620.4|14623.2|14620.8|14602|14599.6|1360
1723076400000|2024-08-08 00:20:00|14621.6|14620.1|14600|14598.3|14624.6|14623|14593|14590.4|1168
1723076700000|2024-08-08 00:25:00|14599.5|14597.9|14583.9|14581.8|14602.9|14601.2|14581.2|14579.1|1053
1723077000000|2024-08-08 00:30:00|14583.8|14581.7|14586.7|14585.1|14601.3|14597.9|14576.6|14574.2|1202
1723077300000|2024-08-08 00:35:00|14586.5|14584.8|14566.1|14564.4|14595.2|14592.6|14563.2|14561|1041
1723077600000|2024-08-08 00:40:00|14564.3|14562.6|14577.3|14576.3|14589.2|14585.9|14562.9|14561.9|1046
1723077900000|2024-08-08 00:45:00|14576.9|14574.8|14564.5|14562.5|14577.3|14575.1|14543.6|14542.1|1258
1723078200000|2024-08-08 00:50:00|14566.8|14565.2|14608.5|14605.1|14610.2|14607.7|14566.8|14564.4|1307
1723078500000|2024-08-08 00:55:00|14609.9|14607.9|14601.6|14599.8|14616.7|14614.8|14595.1|14591.8|1313
1723078800000|2024-08-08 01:00:00|14601.9|14600|14629.3|14626.4|14632|14629.3|14596.2|14594.5|1264
1723079100000|2024-08-08 01:05:00|14629.4|14626.5|14615.3|14613.2|14632.5|14631.5|14614.9|14613.1|1017
1723079400000|2024-08-08 01:10:00|14615.4|14613.1|14620.1|14617.9|14623.5|14622.1|14609.7|14607|823
1723079700000|2024-08-08 01:15:00|14621.3|14619.1|14640.4|14637.2|14664.6|14659.8|14621.3|14619.1|1232
1723080000000|2024-08-08 01:20:00|14640.9|14637.7|14625.8|14623.8|14646.9|14644.4|14616.6|14614.3|998
1723080300000|2024-08-08 01:25:00|14626|14623.9|14637.4|14635.6|14647.8|14645.6|14620.8|14618.8|949
1723080600000|2024-08-08 01:30:00|14637.3|14635.7|14647|14644.6|14660.8|14658.1|14632.5|14631.4|1065
1723080900000|2024-08-08 01:35:00|14646.9|14644.7|14643.6|14642|14652|14649.7|14636.4|14633.5|876
1723081200000|2024-08-08 01:40:00|14643.7|14642.1|14638.8|14636|14653.4|14649.9|14627.4|14624.2|893
1723081500000|2024-08-08 01:45:00|14638.7|14636.1|14631.7|14629.5|14639|14636.3|14626.3|14624.1|795
1723081800000|2024-08-08 01:50:00|14631.5|14629.4|14633.4|14631.4|14638.1|14636.4|14620|14618.2|764
1723082100000|2024-08-08 01:55:00|14633.3|14631.1|14638.4|14636.8|14640.2|14638.2|14626.6|14624.8|612
1723082400000|2024-08-08 02:00:00|14638.3|14636.6|14640.6|14638.2|14652.3|14650.7|14636.7|14634.3|772
1723082700000|2024-08-08 02:05:00|14640.5|14638.1|14649.7|14646.9|14655.9|14654.2|14639.8|14637.8|849
1723083000000|2024-08-08 02:10:00|14648.7|14647|14664.1|14661.9|14667.1|14664.7|14642.1|14639.4|840
1723083300000|2024-08-08 02:15:00|14664.7|14662.5|14671.1|14669|14676.8|14674.5|14661.2|14659|698
1723083600000|2024-08-08 02:20:00|14671.2|14669.1|14676.4|14674.3|14679.2|14677.1|14669.5|14667.5|654
1723083900000|2024-08-08 02:25:00|14676.5|14674.4|14665.7|14663.7|14689.5|14686.4|14665.7|14663.7|799
1723084200000|2024-08-08 02:30:00|14665.4|14662.4|14650.5|14648.3|14672.3|14670|14648.5|14646.6|697
1723084500000|2024-08-08 02:35:00|14650.6|14648.2|14646.9|14645.4|14656.1|14653.4|14644.5|14642.9|655
1723084800000|2024-08-08 02:40:00|14646.8|14645.3|14647.2|14645.1|14658.8|14656.5|14642.7|14641.7|739
1723085100000|2024-08-08 02:45:00|14646.8|14644.9|14659.7|14658.1|14659.9|14658.6|14646.8|14644.9|487
1723085400000|2024-08-08 02:50:00|14660.6|14658.9|14655.5|14654.5|14663.8|14661.9|14655.3|14653.8|353
1723085700000|2024-08-08 02:55:00|14655.4|14654.4|14661|14658.6|14668.3|14666.4|14655|14653.6|512
1723086000000|2024-08-08 03:00:00|14661.2|14658.9|14650.8|14648.8|14663.2|14660.9|14649.8|14647.8|555
1723086300000|2024-08-08 03:05:00|14651.3|14649.3|14641.6|14640.1|14653.6|14651.5|14636|14634|553
1723086600000|2024-08-08 03:10:00|14641.7|14640.5|14644.9|14642.7|14644.9|14643|14637.6|14635.4|529
1723086900000|2024-08-08 03:15:00|14645.7|14643.4|14648.9|14647.2|14654|14652.5|14638.8|14636.8|543
1723087200000|2024-08-08 03:20:00|14648.5|14647.5|14654.2|14652.6|14664.5|14662.8|14648|14645.7|528
1723087500000|2024-08-08 03:25:00|14654.4|14652.7|14653.5|14651.5|14660.3|14659|14652|14649.7|468
1723087800000|2024-08-08 03:30:00|14653.6|14651.6|14652.4|14650.4|14662.2|14660.6|14650.6|14649.3|546
1723088100000|2024-08-08 03:35:00|14652.7|14650.5|14649.7|14647.7|14657|14655.7|14646.5|14645.5|532
1723088400000|2024-08-08 03:40:00|14649.8|14647.8|14658.1|14655.8|14658.2|14655.9|14647|14646|590
1723088700000|2024-08-08 03:45:00|14659.4|14657|14666.1|14664.2|14670|14668|14658.4|14656.4|731
1723089000000|2024-08-08 03:50:00|14665.6|14663.7|14662.4|14661.4|14673.4|14671.4|14660.5|14659.3|574
1723089300000|2024-08-08 03:55:00|14662.8|14661.8|14639.6|14637.1|14662.9|14661.9|14632.3|14630|942
1723089600000|2024-08-08 04:00:00|14640.7|14638.3|14610|14608.2|14640.7|14638.3|14606.3|14604.7|951
1723089900000|2024-08-08 04:05:00|14610.1|14608.3|14623.6|14621.8|14627.2|14625.6|14606|14603|965
1723090200000|2024-08-08 04:10:00|14623.5|14621.6|14615.7|14613.1|14630.9|14627.8|14615.5|14612.7|670
1723090500000|2024-08-08 04:15:00|14616.2|14613.6|14632.7|14629.9|14639.3|14636.8|14611.6|14608.6|733
1723090800000|2024-08-08 04:20:00|14633|14630.1|14631.6|14629.8|14635.6|14633.1|14628.8|14626.8|553
1723091100000|2024-08-08 04:25:00|14631.5|14629.9|14626|14624.2|14637.3|14635.5|14621.5|14619.4|598
1723091400000|2024-08-08 04:30:00|14626.1|14624.3|14620.2|14618.5|14628|14626.1|14616.4|14614.2|647
1723091700000|2024-08-08 04:35:00|14620.4|14618.6|14599.3|14597.6|14620.7|14618.9|14596.5|14595|963
1723092000000|2024-08-08 04:40:00|14600|14598.5|14605.2|14603.5|14610|14608.4|14597.4|14595.8|598
1723092300000|2024-08-08 04:45:00|14605.3|14603.6|14596.6|14594.6|14609.6|14608.1|14591.9|14590.2|671
1723092600000|2024-08-08 04:50:00|14596.2|14594.5|14604.8|14602.7|14604.9|14602.9|14596.2|14594.5|488
1723092900000|2024-08-08 04:55:00|14604.7|14602.8|14615.4|14612.3|14615.8|14613.3|14604.5|14602.3|393
1723093200000|2024-08-08 05:00:00|14615.5|14612.4|14620.9|14619.2|14623.4|14621.4|14605.2|14603.6|646
1723093500000|2024-08-08 05:05:00|14620.8|14619.1|14620|14618.4|14625.5|14624|14614.5|14612.6|709
1723093800000|2024-08-08 05:10:00|14619.9|14618.3|14622.6|14621.6|14630.4|14628.5|14619.7|14618|637
1723094100000|2024-08-08 05:15:00|14622.8|14621.8|14624.2|14622.6|14624.4|14623.4|14613.2|14610.9|862
1723094400000|2024-08-08 05:20:00|14623.3|14621.8|14623|14622|14624.6|14623.3|14616.6|14614.5|707
1723094700000|2024-08-08 05:25:00|14623.1|14622.1|14620|14617.9|14633.4|14631.6|14614.3|14612|650
1723095000000|2024-08-08 05:30:00|14621|14619|14631.3|14629.7|14641.5|14639.7|14621|14619|765
1723095300000|2024-08-08 05:35:00|14631.4|14629.8|14608.1|14606|14633.6|14632.6|14606.9|14605.3|736
1723095600000|2024-08-08 05:40:00|14608|14605.8|14604.3|14602.1|14614.9|14613.9|14600.7|14598.8|875
1723095900000|2024-08-08 05:45:00|14604.6|14602.3|14608.1|14607.1|14614.6|14612.9|14604.6|14602.3|802
1723096200000|2024-08-08 05:50:00|14608.8|14607.8|14599|14596.9|14611.9|14610.9|14597.7|14595.4|820
1723096500000|2024-08-08 05:55:00|14598.3|14596.4|14598.5|14597.5|14609.6|14608.6|14594.9|14593.2|1007
1723096800000|2024-08-08 06:00:00|14597.6|14596.6|14608.1|14607.1|14608.5|14607.5|14587.8|14586.8|1132
1723097100000|2024-08-08 06:05:00|14608|14607|14618.9|14617.9|14622.1|14621.1|14607.1|14606.1|1005
1723097400000|2024-08-08 06:10:00|14619.3|14617.8|14609.2|14607.3|14625.2|14623.7|14607|14605.1|863
1723097700000|2024-08-08 06:15:00|14609.1|14607.2|14624.2|14623.2|14624.6|14623.6|14608.7|14606.8|826
1723098000000|2024-08-08 06:20:00|14624.6|14623.6|14626.8|14625.8|14633|14632|14623.5|14622.3|851
1723098300000|2024-08-08 06:25:00|14626.7|14625.7|14633.1|14631|14635.1|14633.7|14621.4|14619.8|848
1723098600000|2024-08-08 06:30:00|14633.2|14631.1|14627.5|14625.4|14635|14633.8|14625.1|14624.1|802
1723098900000|2024-08-08 06:35:00|14628.7|14625.5|14617.1|14616.1|14630.3|14628.6|14613.8|14612.8|760
1723099200000|2024-08-08 06:40:00|14617.5|14616.5|14610.6|14609.6|14617.5|14616.5|14606.4|14605.2|604
1723099500000|2024-08-08 06:45:00|14610.1|14609.1|14618.8|14617.8|14623.8|14622.8|14607.8|14606.6|685
1723099800000|2024-08-08 06:50:00|14619.8|14618.8|14614.9|14613.9|14622.1|14621|14612.7|14610.9|863
1723100100000|2024-08-08 06:55:00|14615|14614|14620.5|14619.5|14627.8|14626.8|14614|14613|646
1723100400000|2024-08-08 07:00:00|14621.7|14620.7|14591.2|14588.7|14623.2|14622.2|14590.9|14588.6|1083
1723100700000|2024-08-08 07:05:00|14591.3|14588.9|14604.8|14603.8|14606.1|14604.6|14582.4|14580.6|1038
1723101000000|2024-08-08 07:10:00|14604.7|14603.7|14600.5|14599.5|14610.8|14609.5|14598.3|14597.3|699
1723101300000|2024-08-08 07:15:00|14600.6|14599.6|14605.2|14603.5|14608.5|14606.9|14596.4|14595.4|775
1723101600000|2024-08-08 07:20:00|14605.6|14603.9|14598.2|14596.4|14610|14608.2|14595.5|14593.8|692
1723101900000|2024-08-08 07:25:00|14598.3|14596.5|14589.8|14588|14600.7|14598.9|14589.4|14587.7|1016
1723102200000|2024-08-08 07:30:00|14589.6|14587.9|14577|14575|14592.2|14590.9|14573|14571.2|1083
1723102500000|2024-08-08 07:35:00|14576.9|14575.5|14578.1|14576.1|14590.2|14586|14563.7|14562.3|1054
1723102800000|2024-08-08 07:40:00|14577.9|14576|14566.1|14565.1|14588.7|14586.8|14563.7|14562.5|1015
1723103100000|2024-08-08 07:45:00|14566.2|14565.2|14572.6|14571.6|14578.6|14577.6|14563.8|14562.6|970
1723103400000|2024-08-08 07:50:00|14572.8|14571.8|14577.8|14576.8|14584|14581.8|14571.7|14569.9|751
1723103700000|2024-08-08 07:55:00|14578.9|14577.9|14587.8|14586.8|14590.6|14589.1|14578.9|14577.9|752
1723104000000|2024-08-08 08:00:00|14587.9|14586.9|14586.4|14585.4|14594.1|14592.4|14585.1|14583.4|842
1723104300000|2024-08-08 08:05:00|14586.2|14585.2|14577.8|14576.8|14586.4|14585.2|14577.4|14576.4|784
1723104600000|2024-08-08 08:10:00|14578.7|14577.7|14593.6|14592.6|14593.9|14592.9|14576.2|14575.2|709
1723104900000|2024-08-08 08:15:00|14593.5|14592.5|14592.5|14591.5|14597.7|14596.7|14588.6|14587.5|808
1723105200000|2024-08-08 08:20:00|14592.4|14591.4|14585.9|14584.9|14596|14595|14585.8|14584.8|639
1723105500000|2024-08-08 08:25:00|14586.1|14585.1|14583|14581.3|14598.4|14597.2|14581.9|14580.9|719
1723105800000|2024-08-08 08:30:00|14582.1|14581.2|14595.2|14593.7|14596.4|14595.2|14578.3|14577.3|823
1723106100000|2024-08-08 08:35:00|14595.1|14593.6|14609.3|14607.8|14610.3|14608.9|14594.1|14592.9|943
1723106400000|2024-08-08 08:40:00|14609.4|14607.2|14610.4|14609.4|14617.4|14616.2|14606.5|14605.5|804
1723106700000|2024-08-08 08:45:00|14611|14610|14614.2|14612.4|14616.4|14615.1|14607.9|14606.7|684
1723107000000|2024-08-08 08:50:00|14615.3|14613.7|14616.1|14615.1|14628.6|14627.2|14611|14609.9|684
1723107300000|2024-08-08 08:55:00|14616|14615|14620.7|14618.9|14620.8|14619.8|14611.8|14610.4|586
1723107600000|2024-08-08 09:00:00|14620.2|14618.5|14621.6|14620.1|14625.2|14623.4|14615.4|14614.4|648
1723107900000|2024-08-08 09:05:00|14622.4|14620.8|14616.1|14615.1|14622.4|14621|14615.7|14614.7|628
1723108200000|2024-08-08 09:10:00|14616|14615|14622.1|14621.1|14622.2|14621.1|14609.6|14608.6|645
1723108500000|2024-08-08 09:15:00|14622.2|14621.2|14622.3|14620.4|14624.8|14623.8|14617.4|14616.4|656
1723108800000|2024-08-08 09:20:00|14621.4|14619.6|14618.7|14617.7|14627.2|14625.6|14615.9|14614.4|642
1723109100000|2024-08-08 09:25:00|14619|14618|14631|14629.4|14631|14629.4|14616.4|14614.7|682
1723109400000|2024-08-08 09:30:00|14631.9|14630.9|14640.4|14639.4|14649.9|14648.1|14631.1|14629.5|846
1723109700000|2024-08-08 09:35:00|14640.8|14639.2|14630|14629|14640.9|14639.7|14626.9|14625.4|756
1723110000000|2024-08-08 09:40:00|14630.2|14629.2|14614.7|14613.7|14630.2|14629.2|14614.2|14612.9|677
1723110300000|2024-08-08 09:45:00|14614.8|14613.8|14604.2|14602.6|14622|14620.2|14603.8|14602.5|789
1723110600000|2024-08-08 09:50:00|14604.3|14602.7|14615.4|14613.7|14616.7|14614.6|14602.6|14601.3|593
1723110900000|2024-08-08 09:55:00|14616.2|14614.6|14613.8|14612.3|14617.4|14616.4|14612.1|14611.1|529
1723111200000|2024-08-08 10:00:00|14613.4|14611.9|14605.5|14603.5|14619.4|14618.4|14605.4|14603.4|625
1723111500000|2024-08-08 10:05:00|14604.5|14602.5|14610.6|14609|14611.3|14609.9|14602.3|14601.3|562
1723111800000|2024-08-08 10:10:00|14610.7|14608.9|14623.7|14621.7|14624.2|14622.8|14610.7|14608.9|794
1723112100000|2024-08-08 10:15:00|14624|14621.9|14615.7|14614.7|14624.7|14622.7|14613.8|14612.2|572
1723112400000|2024-08-08 10:20:00|14615.8|14614.8|14620|14619|14622.9|14621.8|14613.5|14612.5|776
1723112700000|2024-08-08 10:25:00|14620.5|14618.6|14621.7|14620.7|14626.8|14625.8|14619.3|14617.6|603
1723113000000|2024-08-08 10:30:00|14621.8|14620.8|14623.6|14622.6|14627.5|14626|14618.9|14617.9|588
1723113300000|2024-08-08 10:35:00|14623.7|14622.7|14624.6|14623.6|14627.6|14626.5|14618.8|14617.4|486
1723113600000|2024-08-08 10:40:00|14624.8|14623.8|14623.6|14621.6|14628.4|14627.4|14621.2|14620.2|457
1723113900000|2024-08-08 10:45:00|14623.9|14621.9|14623.1|14622.1|14631.1|14629.5|14619.6|14618.6|621
1723114200000|2024-08-08 10:50:00|14623.2|14622.2|14607.2|14605.5|14624.5|14623.5|14606.5|14605.2|558
1723114500000|2024-08-08 10:55:00|14607.3|14605.6|14611.7|14610.1|14613.3|14611.5|14603.8|14602.8|664
1723114800000|2024-08-08 11:00:00|14611.6|14610|14601.5|14600.5|14611.6|14610|14595.5|14593.9|623
1723115100000|2024-08-08 11:05:00|14601.9|14600.9|14606.8|14605|14609.5|14608.3|14601|14599.1|586
1723115400000|2024-08-08 11:10:00|14607|14605.1|14612.9|14611.9|14614.4|14613.1|14603.8|14602.8|639
1723115700000|2024-08-08 11:15:00|14613.3|14612.3|14604.5|14603.5|14616.8|14615.1|14603.2|14601.4|605
1723116000000|2024-08-08 11:20:00|14604.6|14603.6|14605.2|14603.1|14607.5|14606.5|14600.6|14598.9|612
1723116300000|2024-08-08 11:25:00|14605|14603|14606.3|14605.3|14612.8|14611.8|14601.7|14600.7|585
1723116600000|2024-08-08 11:30:00|14606.2|14605.2|14611.9|14610.9|14612.2|14611.2|14598.8|14597.2|640
1723116900000|2024-08-08 11:35:00|14612.1|14611.1|14620.3|14618.7|14626.4|14624.9|14608.4|14606.2|697
1723117200000|2024-08-08 11:40:00|14620|14618.3|14619.6|14618.6|14621.8|14620.8|14610.9|14609.9|663
1723117500000|2024-08-08 11:45:00|14619.5|14618.5|14624.9|14623.2|14627.4|14626.4|14614.3|14612.6|750
1723117800000|2024-08-08 11:50:00|14624.8|14623.1|14623.2|14621.6|14630.7|14629.7|14620.8|14619.1|591
1723118100000|2024-08-08 11:55:00|14623.3|14621.4|14616.8|14615.8|14625.3|14623.4|14615.6|14614.5|634
1723118400000|2024-08-08 12:00:00|14616.9|14615.9|14621.2|14620.2|14628.9|14627.7|14616.5|14615.5|692
1723118700000|2024-08-08 12:05:00|14621.1|14620.1|14615.1|14614.1|14626.5|14625.5|14613.3|14612.3|526
1723119000000|2024-08-08 12:10:00|14615|14614|14603.2|14602.2|14615.5|14614.5|14601.9|14600.7|726
1723119300000|2024-08-08 12:15:00|14603.4|14602.4|14609.6|14608.1|14613.3|14611.6|14601.4|14600|719
1723119600000|2024-08-08 12:20:00|14608.5|14607.5|14598.6|14596.2|14609.5|14608.5|14596.2|14595.1|806
1723119900000|2024-08-08 12:25:00|14598.5|14595.2|14617.5|14611.5|14619.3|14613.3|14596.4|14594.1|542
1723120200000|2024-08-08 12:30:00|14618.2|14612.2|14692.9|14690.1|14703.6|14701.9|14618.2|14612.2|1676
1723120500000|2024-08-08 12:35:00|14692.2|14689.3|14699|14696.9|14699|14696.9|14674.7|14673.1|1395
1723120800000|2024-08-08 12:40:00|14698.9|14696.8|14701.8|14700.8|14724|14722.2|14696.6|14694.9|1425
1723121100000|2024-08-08 12:45:00|14701.7|14700.7|14711.6|14710.1|14715.4|14713.2|14692.3|14691.3|1185
1723121400000|2024-08-08 12:50:00|14711.5|14710|14719.3|14717.7|14730.4|14728.9|14702.5|14700.5|1186
1723121700000|2024-08-08 12:55:00|14719.2|14717.5|14707|14706|14722.4|14720.7|14707|14705.6|931
1723122000000|2024-08-08 13:00:00|14707.1|14706.1|14698.5|14697|14709.7|14708.2|14695.3|14694|1111
1723122300000|2024-08-08 13:05:00|14698.3|14697.3|14711.9|14710.4|14713.1|14712.1|14692.6|14691.6|911
1723122600000|2024-08-08 13:10:00|14711.7|14710.7|14721.2|14720.2|14722.5|14721.3|14711.7|14710.3|792
1723122900000|2024-08-08 13:15:00|14720.8|14719.8|14733.5|14731.9|14737.9|14736.6|14717.3|14715.7|1044
1723123200000|2024-08-08 13:20:00|14733.6|14732|14734.5|14733.5|14735.5|14734.5|14721.7|14720.7|687
1723123500000|2024-08-08 13:25:00|14734.6|14733.6|14731.7|14730.7|14736.4|14735.4|14723.3|14722.2|733
1723123800000|2024-08-08 13:30:00|14732|14731|14736.5|14735.5|14744.3|14742.9|14721.9|14720.7|1164
1723124100000|2024-08-08 13:35:00|14736.7|14735|14738.8|14737.8|14745.3|14743.8|14726.6|14725.2|1071
1723124400000|2024-08-08 13:40:00|14738.7|14737.7|14737.7|14735.6|14755.2|14754.2|14736.8|14735.6|1044
1723124700000|2024-08-08 13:45:00|14737.4|14735.3|14722.2|14721.2|14743.7|14742.1|14721.9|14720.9|1045
1723125000000|2024-08-08 13:50:00|14722.7|14721.7|14719.7|14718.7|14730.7|14728.7|14716.7|14715.2|1075
1723125300000|2024-08-08 13:55:00|14719|14718|14713.4|14712.4|14722.9|14721|14710.3|14708.9|975
1723125600000|2024-08-08 14:00:00|14712.1|14711.1|14700.7|14699.1|14725.5|14723.5|14700|14698.2|1103
1723125900000|2024-08-08 14:05:00|14700.2|14698.5|14704.1|14702|14709.5|14707.7|14696|14694.5|1084
1723126200000|2024-08-08 14:10:00|14704.2|14702.1|14702.4|14700.9|14707.1|14705|14694.6|14693|828
1723126500000|2024-08-08 14:15:00|14702.1|14701.1|14710.6|14709.6|14711.7|14710|14698.9|14697.9|752
1723126800000|2024-08-08 14:20:00|14711.2|14710.2|14714.7|14712.9|14718.7|14717.5|14705.6|14704.2|728
1723127100000|2024-08-08 14:25:00|14714.9|14713.1|14725|14724|14725.7|14724.7|14712.5|14711|731
1723127400000|2024-08-08 14:30:00|14725.1|14724.1|14730.6|14729|14733.1|14730.8|14723.6|14722.5|642
1723127700000|2024-08-08 14:35:00|14731.1|14728.7|14741.7|14740.1|14744.1|14742.8|14731.1|14728.7|598
1723128000000|2024-08-08 14:40:00|14741.6|14740|14724.4|14723.4|14743.8|14742|14724.4|14723.4|653
1723128300000|2024-08-08 14:45:00|14724.5|14723.5|14724.1|14723.1|14734.5|14733.5|14722.1|14720.6|701
1723128600000|2024-08-08 14:50:00|14723.9|14722.9|14724.6|14723.6|14734.8|14733.3|14721.5|14720|805
1723128900000|2024-08-08 14:55:00|14724.9|14723.9|14729.8|14728.8|14730.4|14729.1|14716.2|14715.1|636
1723129200000|2024-08-08 15:00:00|14730.2|14729.2|14715.5|14713.7|14730.8|14729.8|14712.1|14711.1|692
1723129500000|2024-08-08 15:05:00|14715.2|14713.5|14721|14719.1|14721.9|14720|14714.9|14713.3|702
1723129800000|2024-08-08 15:10:00|14720.8|14719|14707.7|14706|14720.8|14719|14707.5|14705.7|640
1723130100000|2024-08-08 15:15:00|14707.6|14705.9|14713.2|14712.2|14715.8|14714.8|14707.2|14705.9|560
1723130400000|2024-08-08 15:20:00|14713.4|14712.4|14720.4|14718.8|14721.9|14720.9|14711.6|14710.6|596
1723130700000|2024-08-08 15:25:00|14720.3|14718.9|14725.4|14724.4|14728.5|14727.5|14716.2|14715.2|503
1723131000000|2024-08-08 15:30:00|14725.2|14724.2|14719.6|14718.1|14726.4|14725.4|14715.6|14714.6|597
1723131300000|2024-08-08 15:35:00|14719.5|14718.5|14716.5|14715.5|14719.6|14718.5|14710.2|14708.9|508
1723131600000|2024-08-08 15:40:00|14716.3|14715.3|14711.9|14710.9|14716.4|14715.4|14706.6|14705.6|413
1723131900000|2024-08-08 15:45:00|14712|14711|14703.9|14702.9|14712.7|14711.7|14702.4|14701.4|545
1723132200000|2024-08-08 15:50:00|14703.8|14702.8|14712.7|14711.7|14713.3|14712.3|14703.6|14702.6|569
1723132500000|2024-08-08 15:55:00|14712.9|14711.9|14709.9|14708.9|14714.5|14713.5|14706.9|14705.9|363
1723132800000|2024-08-08 16:00:00|14710|14709|14714.4|14713.4|14714.6|14713.6|14708.5|14707.1|478
1723133100000|2024-08-08 16:05:00|14714.3|14713.3|14711.1|14710.1|14720.2|14719.2|14710.1|14708.8|464
1723133400000|2024-08-08 16:10:00|14710.5|14709.5|14715.1|14714.1|14716.3|14715.3|14708.1|14707.1|397
1723133700000|2024-08-08 16:15:00|14715|14714|14722.4|14721.4|14722.9|14721.7|14713.7|14712.7|418
1723134000000|2024-08-08 16:20:00|14722.5|14721.5|14722.1|14721.1|14724.5|14723.5|14721.3|14720.3|248
1723134300000|2024-08-08 16:25:00|14723.1|14722.1|14724.5|14723.5|14725.4|14723.9|14720.6|14718.8|397
1723134600000|2024-08-08 16:30:00|14724.4|14723.4|14715.9|14714.9|14724.6|14723.6|14714.2|14713.2|314
1723134900000|2024-08-08 16:35:00|14715.7|14714.7|14715.4|14714.4|14718.3|14717.3|14711.2|14710.2|382
1723135200000|2024-08-08 16:40:00|14715.5|14714.5|14717.1|14716.1|14720.4|14719.4|14715.5|14714.5|407
1723135500000|2024-08-08 16:45:00|14716.7|14715.7|14720|14719|14722.4|14721.4|14716.4|14715.3|381
1723135800000|2024-08-08 16:50:00|14720.3|14719.3|14723.3|14722.3|14724.6|14723.6|14717.6|14716.6|421
1723136100000|2024-08-08 16:55:00|14723.5|14722.5|14725.1|14724.1|14726.7|14725.7|14723.4|14721.8|279
1723136400000|2024-08-08 17:00:00|14724.7|14724|14721.6|14720.6|14731|14726.7|14718.5|14717.5|629
1723136700000|2024-08-08 17:05:00|14721.4|14720.4|14720|14719|14726.2|14724.9|14715.7|14714.7|665
1723137000000|2024-08-08 17:10:00|14720.4|14719.4|14720.3|14718.6|14724.7|14723.7|14716.2|14714.5|537
1723137300000|2024-08-08 17:15:00|14720.2|14718.7|14726|14725|14727.4|14725.6|14719.1|14718.1|436
1723137600000|2024-08-08 17:20:00|14726.2|14725.2|14722.4|14720.9|14728|14727|14719.6|14718.6|468
1723137900000|2024-08-08 17:25:00|14722.2|14720.7|14721.7|14720.7|14724.2|14722.6|14719.8|14718.8|339
1723138200000|2024-08-08 17:30:00|14721.6|14720.6|14726.6|14725.6|14729|14727.4|14720.7|14719.7|324
1723138500000|2024-08-08 17:35:00|14726.8|14725.8|14739.3|14737.8|14739.3|14738|14725.5|14724.5|323
1723138800000|2024-08-08 17:40:00|14738.7|14737.7|14733|14731.5|14742.8|14741.8|14730.4|14729.4|408
1723139100000|2024-08-08 17:45:00|14733.1|14731.4|14733.8|14732.2|14735.3|14733.6|14730.4|14729.2|279
1723139400000|2024-08-08 17:50:00|14733.7|14732.1|14735.2|14733.5|14736.3|14735|14729.2|14728.2|387
1723139700000|2024-08-08 17:55:00|14734.4|14732.7|14737.4|14735.6|14737.8|14736.4|14732.9|14731.2|368
1723140000000|2024-08-08 18:00:00|14737.2|14735.7|14737.6|14736|14739.4|14738.4|14732.7|14731|347
1723140300000|2024-08-08 18:05:00|14737.7|14736.1|14740|14739|14744.5|14743|14736.2|14734.8|313
1723140600000|2024-08-08 18:10:00|14739.8|14738.8|14735.5|14734.5|14739.8|14738.8|14732.7|14731.7|314
1723140900000|2024-08-08 18:15:00|14734.5|14733.5|14738.7|14737.1|14738.9|14737.4|14733.8|14732.4|256
1723141200000|2024-08-08 18:20:00|14738.6|14737|14739.8|14738.3|14741.2|14740.2|14736.4|14735.4|220
1723141500000|2024-08-08 18:25:00|14739.9|14738.4|14730.5|14729.5|14740.6|14739.6|14730.1|14729.1|268
1723141800000|2024-08-08 18:30:00|14730.7|14729.7|14729.7|14729|14733.6|14732.6|14729.7|14729|290
1723142100000|2024-08-08 18:35:00|14729.6|14728.9|14726.9|14725.9|14730.5|14729.8|14725.4|14724.4|302
1723142400000|2024-08-08 18:40:00|14727.2|14726.2|14729.5|14728.5|14730|14728.6|14724.7|14723.6|412
1723142700000|2024-08-08 18:45:00|14729.6|14728.6|14728.8|14727.8|14733.1|14732.1|14728.5|14727.5|277
1723143000000|2024-08-08 18:50:00|14728.9|14727.9|14729.7|14728.7|14732.1|14731.1|14728.7|14727.7|241
1723143300000|2024-08-08 18:55:00|14729.6|14728.6|14722.3|14721.3|14731.8|14730.8|14720.7|14719.7|264
1723143600000|2024-08-08 19:00:00|14721.9|14720.9|14720.6|14719.9|14724.7|14723.7|14719|14718|358
1723143900000|2024-08-08 19:05:00|14720.1|14719.4|14724.9|14723.9|14725.7|14724.4|14718|14717|429
1723144200000|2024-08-08 19:10:00|14725|14724|14719.3|14717.6|14727.9|14726.5|14719.3|14717.6|490
1723144500000|2024-08-08 19:15:00|14719.6|14717.9|14717.1|14716.1|14719.7|14718.7|14715.2|14714.4|455
1723144800000|2024-08-08 19:20:00|14717.2|14716.2|14720.7|14720|14725.9|14724.9|14717.2|14716.2|392
1723145100000|2024-08-08 19:25:00|14720.5|14719.8|14716.1|14715.1|14721.2|14720.3|14715.5|14714|355
1723145400000|2024-08-08 19:30:00|14715.9|14714.9|14715.7|14714.7|14719.3|14718.3|14713.2|14712.2|423
1723145700000|2024-08-08 19:35:00|14715.1|14714.1|14714.2|14712.6|14715.9|14714.9|14710.1|14709.1|357
1723146000000|2024-08-08 19:40:00|14714.4|14712.7|14716.3|14715.3|14716.7|14715.5|14713.6|14712.3|303
1723146300000|2024-08-08 19:45:00|14716.4|14715.4|14713.3|14711.7|14716.4|14715.4|14710.1|14708.8|437
1723146600000|2024-08-08 19:50:00|14713.4|14711.6|14714.1|14713.1|14716.1|14715.1|14711.5|14709.8|440
1723146900000|2024-08-08 19:55:00|14714.2|14713.2|14715.4|14714.4|14715.7|14714.7|14710.2|14709.2|437
1723147200000|2024-08-08 20:00:00|14715.3|14714.6|14714.9|14713.9|14718.8|14717|14714|14712.4|195
1723147500000|2024-08-08 20:05:00|14715|14714|14713|14712|14715.2|14714.1|14712.8|14711.5|68
1723147800000|2024-08-08 20:10:00|14713.6|14711.8|14712.2|14710.6|14714.2|14712.6|14711.1|14709.4|100
1723148100000|2024-08-08 20:15:00|14712.8|14710.5|14718.9|14717|14719|14717.1|14711.4|14710.1|156
1723148400000|2024-08-08 20:20:00|14719|14717.1|14719|14717|14720.2|14719.1|14717.7|14715.9|168
1723148700000|2024-08-08 20:25:00|14719.1|14717.1|14721.1|14719.1|14721.3|14719.5|14718.7|14716.9|134
1723149000000|2024-08-08 20:30:00|14721.2|14719|14720.4|14718.7|14722.2|14720.4|14720.4|14718.7|66
1723149300000|2024-08-08 20:35:00|14720.3|14718.8|14721.7|14719.2|14721.7|14720|14719.8|14718.1|44
1723149600000|2024-08-08 20:40:00|14721.9|14719.1|14724.6|14722.6|14724.8|14722.7|14721.7|14719.1|121
1723149900000|2024-08-08 20:45:00|14724.7|14722.3|14726.3|14723.9|14726.5|14724|14723.9|14722.3|93
1723150200000|2024-08-08 20:50:00|14726|14723.5|14728.5|14726.4|14729.9|14727.7|14726|14723.5|149
1723150500000|2024-08-08 20:55:00|14729.1|14725.9|14724.6|14717.6|14738.4|14731.4|14724.5|14717.5|170
1723150800000|2024-08-08 21:00:00|14726.1|14719.1|14725.6|14718.6|14729.3|14722.3|14725.6|14718.6|15
1723151100000|2024-08-08 21:05:00|14725.9|14718.9|14726.8|14719.8|14726.8|14719.8|14725.7|14718.7|12
1723151400000|2024-08-08 21:10:00|14726.7|14719.7|14726.8|14719.8|14727.7|14720.7|14726.1|14719.1|23
1723151700000|2024-08-08 21:15:00|14727.3|14720.3|14729.1|14722.1|14729.2|14722.2|14727.3|14720.3|104
1723152000000|2024-08-08 21:20:00|14727.8|14720.8|14727.7|14720.7|14728.5|14721.5|14727|14720|19
1723152300000|2024-08-08 21:25:00|14726.7|14719.7|14728.8|14721.8|14731.1|14724.1|14726.7|14719.7|26
1723152600000|2024-08-08 21:30:00|14728.7|14721.7|14728|14721|14728.7|14721.7|14723.8|14716.8|36
1723152900000|2024-08-08 21:35:00|14728.5|14721.5|14728|14721|14728.8|14721.8|14728|14721|6
1723153200000|2024-08-08 21:40:00|14728.1|14721.1|14727.4|14720.4|14728.1|14721.1|14727.4|14720.4|14
1723153500000|2024-08-08 21:45:00|14727.3|14720.3|14730.5|14723.5|14733.7|14726.7|14726.9|14719.9|30
1723153800000|2024-08-08 21:50:00|14730.4|14723.4|14723.8|14716.8|14730.4|14723.4|14721.6|14714.6|58
1723154100000|2024-08-08 21:55:00|14723.7|14716.7|14725|14718|14726|14719|14723.7|14716.7|22
1723154400000|2024-08-08 22:00:00|14725.3|14718.3|14733.7|14726.7|14735.1|14728.1|14722.1|14715.1|181
1723154700000|2024-08-08 22:05:00|14733.2|14727.2|14734|14728|14734.4|14728.4|14732.2|14726.2|74
1723155000000|2024-08-08 22:10:00|14733.9|14727.9|14728.4|14722.4|14734.4|14728.4|14727.2|14721.2|102
1723155300000|2024-08-08 22:15:00|14728.6|14722.6|14727.4|14721.4|14730.7|14724.7|14724.7|14718.7|289
1723155600000|2024-08-08 22:20:00|14727.7|14721.7|14730.5|14724.6|14730.8|14724.8|14727.7|14721.7|248
1723155900000|2024-08-08 22:25:00|14730.6|14724.2|14729.6|14724.7|14731|14725.5|14729.3|14724|289
1723156200000|2024-08-08 22:30:00|14729.4|14724.4|14729|14723|14730.2|14725.4|14726.4|14722.2|232
1723156500000|2024-08-08 22:35:00|14729.2|14723.2|14729.1|14726.3|14729.5|14726.6|14726.9|14722|206
1723156800000|2024-08-08 22:40:00|14729.2|14726.4|14731.6|14727.1|14732.9|14729.4|14728.6|14725.9|265
1723157100000|2024-08-08 22:45:00|14731.7|14727.3|14731.8|14725.8|14733.5|14728.6|14731.2|14725.2|329
1723157400000|2024-08-08 22:50:00|14732.1|14726.1|14726|14723.4|14732.1|14726.3|14723.4|14720.4|319
1723157700000|2024-08-08 22:55:00|14726.1|14723.2|14729.1|14726.6|14730.9|14728.4|14725.5|14722.9|225
1723158000000|2024-08-08 23:00:00|14729.2|14726.2|14736.4|14734.3|14737.7|14735.6|14726.4|14723.8|339
1723158300000|2024-08-08 23:05:00|14736.2|14734|14746.6|14744.3|14751.5|14749|14732.9|14730.9|408
1723158600000|2024-08-08 23:10:00|14746.4|14743.8|14771.2|14768.8|14783.5|14781.1|14745.4|14743.1|653
1723158900000|2024-08-08 23:15:00|14771.5|14769.1|14761|14758.7|14773.4|14770.8|14760.4|14758.1|380
1723159200000|2024-08-08 23:20:00|14761.2|14758.2|14765.9|14763.6|14774.5|14772.2|14760.6|14757.9|373
1723159500000|2024-08-08 23:25:00|14765.3|14763.1|14765.5|14763.2|14768.5|14766|14760.6|14757.9|496
1723159800000|2024-08-08 23:30:00|14765.8|14763.1|14773.1|14771|14773.9|14771.6|14761.7|14758.9|499
1723160100000|2024-08-08 23:35:00|14773.2|14771.5|14756.6|14754.3|14773.7|14771.5|14754.7|14752.5|392
1723160400000|2024-08-08 23:40:00|14757.3|14755.1|14761.9|14759.7|14764.3|14762.1|14757.3|14755.1|435
1723160700000|2024-08-08 23:45:00|14761.7|14759.4|14764.9|14762.6|14766|14763.8|14755.5|14753.4|577
1723161000000|2024-08-08 23:50:00|14764.7|14762.4|14769.4|14768.4|14772.5|14771.2|14760.5|14758|534
1723161300000|2024-08-08 23:55:00|14769.3|14768.3|14771|14768.8|14772.8|14770.7|14763.3|14760.7|595
1723161600000|2024-08-09 00:00:00|14770.6|14768.2|14760.8|14758.3|14778.6|14776.3|14755.8|14754.3|1105
1723161900000|2024-08-09 00:05:00|14760.7|14758.1|14759.1|14758.1|14762.9|14760.6|14748.2|14745.8|959
1723162200000|2024-08-09 00:10:00|14759.2|14758.2|14744|14741.5|14760.2|14759.2|14741.6|14738.9|798
1723162500000|2024-08-09 00:15:00|14744.3|14741.9|14749.7|14746.7|14749.9|14747.9|14735.6|14734|864
1723162800000|2024-08-09 00:20:00|14749.6|14746.8|14739.4|14738.4|14753.1|14750.2|14738.2|14736.7|843
1723163100000|2024-08-09 00:25:00|14739.6|14738.6|14734|14731.2|14740.4|14738.8|14730.2|14728.4|725
1723163400000|2024-08-09 00:30:00|14733.9|14730.2|14729.1|14726.6|14743.3|14741.5|14723.4|14720.8|840
1723163700000|2024-08-09 00:35:00|14728.9|14726.3|14731.3|14730.3|14738.7|14736.3|14725.3|14723.6|915
1723164000000|2024-08-09 00:40:00|14730.8|14729.8|14724.7|14722.4|14734.9|14733.3|14720.8|14719.2|908
1723164300000|2024-08-09 00:45:00|14725|14722.7|14736.2|14734.1|14741.5|14739.8|14721.5|14720.3|787
1723164600000|2024-08-09 00:50:00|14735.6|14734.2|14753.4|14751.9|14755.4|14753.7|14732.9|14730.3|890
1723164900000|2024-08-09 00:55:00|14753.5|14752.5|14750.1|14747.7|14760.9|14758.2|14747|14746|820
1723165200000|2024-08-09 01:00:00|14750.2|14747.9|14748|14745.4|14751.9|14750.4|14740.9|14738.8|612
1723165500000|2024-08-09 01:05:00|14747.8|14745.3|14757|14754.2|14757.4|14755.7|14741.2|14739.5|548
1723165800000|2024-08-09 01:10:00|14757.2|14754.4|14750.6|14749.6|14763.4|14761.2|14746.6|14745.2|691
1723166100000|2024-08-09 01:15:00|14750.5|14748.9|14737.1|14734.2|14754.5|14752.6|14735.4|14733.3|656
1723166400000|2024-08-09 01:20:00|14737|14734.3|14732.9|14731.9|14738.2|14736.2|14731.9|14730.2|567
1723166700000|2024-08-09 01:25:00|14733|14732|14731.8|14730.8|14739.5|14737.6|14719.5|14716.9|453
1723167000000|2024-08-09 01:30:00|14731.7|14730.7|14731.4|14729.5|14742.7|14740.4|14729.5|14727.6|586
1723167300000|2024-08-09 01:35:00|14731.5|14729.4|14724.5|14722.2|14731.5|14729.5|14721.6|14719.2|629
1723167600000|2024-08-09 01:40:00|14724.7|14722.3|14717.9|14715.4|14726.3|14724.4|14713.3|14711.6|443
1723167900000|2024-08-09 01:45:00|14717.8|14715.3|14721.5|14720.5|14734|14732.1|14713.7|14712.5|620
1723168200000|2024-08-09 01:50:00|14721.7|14720.2|14723.1|14722.1|14726.2|14724.4|14716.1|14714.9|525
1723168500000|2024-08-09 01:55:00|14722.7|14721.7|14709.3|14708.3|14725.2|14724.1|14708.4|14707.1|556
1723168800000|2024-08-09 02:00:00|14709.2|14708.2|14709.2|14707.6|14713.4|14710.6|14703.4|14701.7|683
1723169100000|2024-08-09 02:05:00|14709.4|14707.8|14714.2|14712.6|14715.7|14714.7|14707.5|14705.6|422
1723169400000|2024-08-09 02:10:00|14714.3|14712.8|14723.5|14721.9|14725.3|14724.3|14711.3|14709.2|454
1723169700000|2024-08-09 02:15:00|14723.2|14721.5|14722.7|14721.7|14725.1|14724.1|14718.8|14717.8|375
1723170000000|2024-08-09 02:20:00|14722.3|14721.3|14716.9|14715.9|14725.3|14724.3|14716.9|14715.9|386
1723170300000|2024-08-09 02:25:00|14717.4|14716.4|14717.6|14716.6|14722.4|14721|14714.6|14713.6|358
1723170600000|2024-08-09 02:30:00|14717.7|14716.7|14730.1|14729.1|14745.3|14744|14717.2|14716.2|698
1723170900000|2024-08-09 02:35:00|14730.8|14728.2|14737|14734.9|14740|14737.7|14727.3|14726|498
1723171200000|2024-08-09 02:40:00|14736.8|14734.7|14732.9|14731.9|14741.9|14739.9|14731.3|14728.9|374
1723171500000|2024-08-09 02:45:00|14733|14731.4|14732.1|14729.9|14733.9|14732.8|14728.6|14726.9|333
1723171800000|2024-08-09 02:50:00|14732|14729.7|14737.4|14736.4|14742.2|14741.2|14730.7|14728.3|486
1723172100000|2024-08-09 02:55:00|14736.9|14735.9|14750.2|14747.2|14751.9|14750.1|14736.9|14735.9|672
1723172400000|2024-08-09 03:00:00|14750.6|14747.8|14746.7|14745.7|14758.3|14756.3|14745.1|14743.4|548
1723172700000|2024-08-09 03:05:00|14746.6|14745.6|14743.7|14742.7|14747.7|14746.7|14742.5|14740.4|313
1723173000000|2024-08-09 03:10:00|14743.8|14742.8|14742.5|14740.6|14748.5|14747.2|14741.1|14738.6|296
1723173300000|2024-08-09 03:15:00|14742.4|14740.5|14737.7|14735.4|14742.8|14741.5|14737.2|14735.3|313
1723173600000|2024-08-09 03:20:00|14737.6|14735.5|14732.7|14731.7|14737.8|14735.6|14731.4|14729.6|282
1723173900000|2024-08-09 03:25:00|14733.5|14731.9|14732.9|14731|14737.8|14736.1|14732.5|14730.3|228
1723174200000|2024-08-09 03:30:00|14733.3|14730.9|14731.8|14730.8|14735|14734|14728.4|14726|382
1723174500000|2024-08-09 03:35:00|14731.9|14730.9|14733|14730.5|14734.7|14733.1|14727.6|14726.1|428
1723174800000|2024-08-09 03:40:00|14732.9|14730.6|14718.9|14716.5|14733|14730.6|14718.1|14716.3|404
1723175100000|2024-08-09 03:45:00|14719|14716.6|14720.4|14719.4|14722.3|14720.1|14715.6|14713.9|453
1723175400000|2024-08-09 03:50:00|14721|14719.5|14718.4|14716.8|14723.2|14722.2|14717|14715.3|320
1723175700000|2024-08-09 03:55:00|14718.7|14716.6|14723.9|14721.8|14726.6|14724.3|14717.4|14715.3|315
1723176000000|2024-08-09 04:00:00|14723.3|14722.3|14720.6|14719|14724.6|14723.6|14714.8|14713.4|208
1723176300000|2024-08-09 04:05:00|14719.6|14718|14722.7|14721.7|14726.4|14724.3|14717|14716|287
1723176600000|2024-08-09 04:10:00|14722.6|14721.6|14717|14716|14723.1|14722.1|14711.7|14710.7|288
1723176900000|2024-08-09 04:15:00|14716|14715|14721.1|14719.1|14722.4|14721.4|14715.4|14714.4|301
1723177200000|2024-08-09 04:20:00|14721.3|14719.3|14721.4|14720.4|14721.4|14720.4|14714.7|14713.7|205
1723177500000|2024-08-09 04:25:00|14721.6|14720.6|14719|14718|14726.2|14725.2|14718.7|14717.7|353
1723177800000|2024-08-09 04:30:00|14719.6|14717.4|14714.3|14713.3|14720.2|14718|14706.2|14705|634
1723178100000|2024-08-09 04:35:00|14714.4|14713.4|14712.9|14711.3|14715.6|14714.6|14706.3|14704.7|395
1723178400000|2024-08-09 04:40:00|14712.8|14711.1|14705.4|14703.5|14712.8|14711.4|14694.6|14692.8|620
1723178700000|2024-08-09 04:45:00|14707.3|14705.1|14710.3|14708.3|14713.7|14711.2|14701.8|14700.8|516
1723179000000|2024-08-09 04:50:00|14710.2|14708.2|14699.3|14698.3|14712.1|14710.4|14697.5|14696.5|387
1723179300000|2024-08-09 04:55:00|14699.4|14698.4|14689.4|14688.4|14702.3|14701|14682.7|14681.1|769
1723179600000|2024-08-09 05:00:00|14689.5|14688|14675.6|14673.9|14691.7|14690.1|14673.1|14670.5|970
1723179900000|2024-08-09 05:05:00|14677.4|14675.7|14681.4|14679|14684.2|14682.5|14676.7|14674.2|845
1723180200000|2024-08-09 05:10:00|14682.2|14679.9|14684.5|14682.6|14691.4|14690.1|14681.6|14679.9|750
1723180500000|2024-08-09 05:15:00|14685.2|14683.2|14690.4|14688.2|14693.2|14691.9|14682.7|14681.2|672
1723180800000|2024-08-09 05:20:00|14690.8|14688.3|14691.7|14690.7|14694.3|14692.9|14684|14682.8|608
1723181100000|2024-08-09 05:25:00|14691.3|14690.3|14697.2|14695.3|14699.4|14697.3|14691.3|14690.3|592
1723181400000|2024-08-09 05:30:00|14697.3|14695.5|14698.7|14697.2|14704.7|14702.9|14694.3|14693|587
1723181700000|2024-08-09 05:35:00|14698.6|14697|14694.9|14693.9|14706.4|14705.4|14694.9|14693.9|659
1723182000000|2024-08-09 05:40:00|14694.7|14693.7|14693.3|14692.3|14697.3|14695.7|14687.6|14685.5|737
1723182300000|2024-08-09 05:45:00|14693.1|14692.1|14709.2|14708.2|14712|14710.4|14692.8|14691.8|599
1723182600000|2024-08-09 05:50:00|14709.1|14708.1|14707.8|14705.7|14709.3|14708.3|14698.4|14696.5|533
1723182900000|2024-08-09 05:55:00|14707.3|14705.6|14702.4|14700.7|14707.4|14706.1|14700.6|14699.3|302
1723183200000|2024-08-09 06:00:00|14702.9|14701.2|14690.4|14688.7|14703|14702|14689.7|14688|642
1723183500000|2024-08-09 06:05:00|14690.3|14688.8|14701|14699.4|14708|14706.4|14690.3|14688.8|674
1723183800000|2024-08-09 06:10:00|14700.7|14699.3|14711.6|14709.9|14714|14712.3|14700.2|14698.6|621
1723184100000|2024-08-09 06:15:00|14711.4|14709.8|14708|14706.3|14713.1|14711.6|14704.5|14702.9|606
1723184400000|2024-08-09 06:20:00|14708.3|14706.8|14707.9|14706.4|14709.9|14708.4|14701.5|14699.9|476
1723184700000|2024-08-09 06:25:00|14708.9|14706.3|14711.2|14709|14714.7|14713.1|14700.4|14698.9|491
1723185000000|2024-08-09 06:30:00|14711.6|14709.4|14706|14704|14719.9|14718.6|14704.8|14703.8|491
1723185300000|2024-08-09 06:35:00|14706.1|14704.1|14719.2|14717.6|14719.5|14717.6|14705.6|14704.1|498
1723185600000|2024-08-09 06:40:00|14719|14717.4|14712.3|14711.3|14719.3|14718.1|14710.5|14709.5|445
1723185900000|2024-08-09 06:45:00|14712.4|14711.4|14719.7|14718.7|14720.6|14719.6|14709.5|14707.4|459
1723186200000|2024-08-09 06:50:00|14719.8|14718.8|14717.6|14716.6|14721.2|14719.8|14715.8|14714.8|380
1723186500000|2024-08-09 06:55:00|14717.5|14716.5|14721.1|14719.1|14722.6|14721|14714.4|14713|313
1723186800000|2024-08-09 07:00:00|14721.3|14719.3|14704.1|14702.6|14721.3|14719.3|14702|14700.1|559
1723187100000|2024-08-09 07:05:00|14703.9|14702.9|14701.8|14700.2|14709.6|14708.3|14695.9|14694.9|661
1723187400000|2024-08-09 07:10:00|14701.7|14700.1|14700.7|14699.7|14713.2|14712.2|14698.7|14697.7|715
1723187700000|2024-08-09 07:15:00|14700.5|14699.5|14699.8|14698.8|14705.3|14704.3|14696.9|14695.3|653
1723188000000|2024-08-09 07:20:00|14699.9|14698.9|14698.4|14697.4|14701.3|14700.3|14692.3|14691.3|726
1723188300000|2024-08-09 07:25:00|14698.3|14697.3|14703.1|14701.5|14707.2|14705|14694.2|14693.1|741
1723188600000|2024-08-09 07:30:00|14703.3|14701.2|14717.8|14717.1|14719.2|14717.8|14701.9|14700.9|676
1723188900000|2024-08-09 07:35:00|14718.2|14717.5|14718|14716.4|14721.7|14720.7|14714.6|14713.1|520
1723189200000|2024-08-09 07:40:00|14718.2|14716.6|14716.7|14715.7|14718.3|14717.1|14712.4|14711|475
1723189500000|2024-08-09 07:45:00|14716.6|14715.6|14713.9|14712.9|14718.1|14717.1|14709.9|14708|569
1723189800000|2024-08-09 07:50:00|14713.8|14712.8|14716.6|14715.9|14720.7|14719.5|14712.1|14710.4|509
1723190100000|2024-08-09 07:55:00|14717|14716|14721.1|14720.1|14721.7|14720.7|14715.6|14714.2|390
1723190400000|2024-08-09 08:00:00|14720.8|14720|14725.7|14724.7|14732.6|14731.6|14720.7|14720|785
1723190700000|2024-08-09 08:05:00|14725.3|14724.3|14719.1|14718.1|14726.4|14725.3|14719.1|14718.1|690
1723191000000|2024-08-09 08:10:00|14719.2|14718.2|14704|14702.2|14719.3|14718.3|14704|14702.2|623
1723191300000|2024-08-09 08:15:00|14703.3|14701.5|14699.7|14698.7|14703.8|14702.8|14692.9|14691.7|690
1723191600000|2024-08-09 08:20:00|14700.1|14699.1|14711.5|14710.5|14711.5|14710.5|14697|14695.4|744
1723191900000|2024-08-09 08:25:00|14711.9|14710.9|14712.8|14711.8|14717.3|14715.3|14707.7|14706.7|506
1723192200000|2024-08-09 08:30:00|14712.9|14711.9|14716.1|14715.1|14720.1|14719.1|14710.3|14709.3|684
1723192500000|2024-08-09 08:35:00|14716|14715|14720.1|14719.1|14722.8|14721.8|14715.5|14714.1|605
1723192800000|2024-08-09 08:40:00|14720|14719|14718.2|14716.1|14721.4|14719.7|14714.8|14712.9|544
1723193100000|2024-08-09 08:45:00|14718.3|14716.8|14714.3|14713.3|14720.6|14719.6|14714|14712.2|462
1723193400000|2024-08-09 08:50:00|14714.2|14713.2|14723.1|14722.1|14724.5|14723.5|14710.2|14708.6|477
1723193700000|2024-08-09 08:55:00|14723.2|14722.2|14721.4|14720.4|14726.2|14725.2|14720.3|14719.3|495
1723194000000|2024-08-09 09:00:00|14721.2|14720.5|14722.2|14721.5|14727.4|14726.4|14717.5|14716.5|450
1723194300000|2024-08-09 09:05:00|14722.9|14721.2|14722.2|14720.3|14723.7|14722.5|14716.9|14715.3|522
1723194600000|2024-08-09 09:10:00|14722.1|14720.2|14720.8|14718.8|14724.6|14722.7|14719.3|14717.4|421
1723194900000|2024-08-09 09:15:00|14721.2|14719.2|14726.8|14725.8|14729.4|14728.4|14719.2|14717.3|433
1723195200000|2024-08-09 09:20:00|14726.5|14725.2|14723.3|14722.6|14728.2|14727.2|14720.9|14720.1|410
1723195500000|2024-08-09 09:25:00|14723.1|14722.4|14717.4|14716.4|14724.1|14723.4|14716.6|14715.4|440
1723195800000|2024-08-09 09:30:00|14717.7|14716.1|14718.2|14716.6|14726.2|14724.1|14714.6|14713.6|512
1723196100000|2024-08-09 09:35:00|14717.8|14716.8|14719.3|14718.3|14722.6|14721.3|14716.5|14715.7|486
1723196400000|2024-08-09 09:40:00|14719.2|14718.2|14719.3|14717.5|14723.5|14722.2|14716.2|14715.2|475
1723196700000|2024-08-09 09:45:00|14719.2|14717.6|14720.6|14719.6|14722.3|14720.8|14716|14714.4|369
1723197000000|2024-08-09 09:50:00|14720.7|14719.7|14724.5|14722.9|14727.7|14725.9|14720.4|14719.4|454
1723197300000|2024-08-09 09:55:00|14723.9|14722.3|14724.6|14723|14728|14726.4|14723.8|14722.2|491
1723197600000|2024-08-09 10:00:00|14723|14722.9|14724.3|14723.3|14727.2|14725.7|14722.7|14721.5|330
1723197900000|2024-08-09 10:05:00|14724.2|14723.2|14723.4|14722.4|14727.8|14726.2|14722.6|14720.8|335
1723198200000|2024-08-09 10:10:00|14723.5|14722.5|14718.7|14716.8|14724.8|14723.5|14712.4|14710.8|459
1723198500000|2024-08-09 10:15:00|14718.9|14717.1|14717.5|14716.5|14721.3|14720.3|14714.8|14713.8|460
1723198800000|2024-08-09 10:20:00|14717.6|14716.6|14723.2|14722.2|14723.4|14722.4|14715.8|14714.8|396
1723199100000|2024-08-09 10:25:00|14722.9|14721.9|14721.3|14720.3|14724.4|14723.4|14720.2|14719.2|324
1723199400000|2024-08-09 10:30:00|14721.6|14720.6|14718.3|14716.4|14722.5|14721|14715.9|14714.8|313
1723199700000|2024-08-09 10:35:00|14718.1|14716.3|14718.3|14716.4|14720.8|14719.6|14717|14715.9|308
1723200000000|2024-08-09 10:40:00|14717.1|14716.6|14714.8|14713.8|14717.4|14716.6|14713.3|14711.4|481
1723200300000|2024-08-09 10:45:00|14715.3|14714.3|14715|14713.2|14718.6|14717.1|14713.3|14711.8|295
1723200600000|2024-08-09 10:50:00|14715.1|14713.3|14716.5|14715.5|14718.5|14717.1|14713.5|14711.8|381
1723200900000|2024-08-09 10:55:00|14716.4|14715.4|14715.2|14713.5|14718.1|14717.1|14704.9|14703.1|542
1723201200000|2024-08-09 11:00:00|14715.6|14713.9|14692.9|14691.9|14716.6|14715.3|14691.9|14689.7|749
1723201500000|2024-08-09 11:05:00|14692.7|14691.7|14703.5|14701.2|14703.7|14701.7|14690.2|14688.5|714
1723201800000|2024-08-09 11:10:00|14703.4|14701.3|14704.2|14702.3|14708.9|14707.9|14703.4|14701.2|467
1723202100000|2024-08-09 11:15:00|14704.1|14702.2|14705.4|14704.4|14708.9|14707.6|14701.3|14700.2|539
1723202400000|2024-08-09 11:20:00|14705.7|14704.7|14709.2|14708.2|14714.6|14712.8|14704.5|14703|594
1723202700000|2024-08-09 11:25:00|14709.1|14708.1|14705.7|14704.7|14711.9|14710.9|14703.9|14702.5|515
1723203000000|2024-08-09 11:30:00|14706.2|14705.2|14700.2|14699.2|14707.4|14705.8|14693.6|14692.6|532
1723203300000|2024-08-09 11:35:00|14700.1|14699.1|14693.3|14692.3|14701.7|14700.7|14690.9|14689|602
1723203600000|2024-08-09 11:40:00|14694.4|14693.4|14690.2|14688.2|14695.1|14694.1|14683|14682|591
1723203900000|2024-08-09 11:45:00|14689.8|14687.9|14695.5|14693.6|14697.4|14696.3|14689.1|14687.2|653
1723204200000|2024-08-09 11:50:00|14695.6|14693.7|14695|14694|14697.5|14696.5|14691.4|14689.5|583
1723204500000|2024-08-09 11:55:00|14694.8|14693.8|14702.3|14700.5|14706.4|14705.4|14694.8|14693.8|404
1723204800000|2024-08-09 12:00:00|14702.8|14701.8|14693.1|14692.1|14704.2|14703|14693.1|14691.5|592
1723205100000|2024-08-09 12:05:00|14692.2|14691.2|14686|14685|14696.3|14695.3|14682.3|14680.5|767
1723205400000|2024-08-09 12:10:00|14685.8|14684.8|14688.9|14687.9|14692.8|14691.8|14684.7|14682.7|638
1723205700000|2024-08-09 12:15:00|14688.7|14687.7|14693.7|14692.7|14698.9|14697.4|14688.6|14687.3|643
1723206000000|2024-08-09 12:20:00|14693.9|14692.9|14682.8|14681.8|14693.9|14692.9|14677.8|14676.8|701
1723206300000|2024-08-09 12:25:00|14682.9|14681.9|14675.9|14674.9|14684.6|14683.6|14670.6|14668.6|507
1723206600000|2024-08-09 12:30:00|14675.7|14674.7|14656.4|14655.4|14682.6|14680.6|14656.4|14654.9|878
1723206900000|2024-08-09 12:35:00|14656.5|14654.9|14664.1|14663.1|14666.7|14664.5|14651.9|14650.1|865
1723207200000|2024-08-09 12:40:00|14664.3|14663.3|14668.5|14667.5|14673.7|14672.7|14656.3|14655.3|673
1723207500000|2024-08-09 12:45:00|14668.6|14667.6|14671.4|14670.4|14674.4|14673.4|14665|14664|732
1723207800000|2024-08-09 12:50:00|14671.2|14670.2|14673.7|14672|14677.5|14676.5|14667.6|14665.5|689
1723208100000|2024-08-09 12:55:00|14673.8|14672.1|14678.4|14677.4|14679.8|14678.8|14672.7|14671.7|566
1723208400000|2024-08-09 13:00:00|14678.3|14677.3|14677|14675.3|14679.8|14678.8|14671.5|14669.6|631
1723208700000|2024-08-09 13:05:00|14676.6|14674.9|14670.4|14669.4|14679.2|14678.2|14665.9|14664.9|544
1723209000000|2024-08-09 13:10:00|14670.3|14669.3|14666|14665|14675.5|14673.8|14663.8|14662.8|495
1723209300000|2024-08-09 13:15:00|14665.9|14664.9|14662.4|14661.4|14669.4|14668.2|14660.7|14659.7|508
1723209600000|2024-08-09 13:20:00|14661.9|14660.9|14658.8|14657.8|14669.6|14668|14658.7|14657.7|538
1723209900000|2024-08-09 13:25:00|14659.2|14658.2|14661.8|14659.6|14665.4|14664.4|14652.2|14650.7|507
1723210200000|2024-08-09 13:30:00|14661.9|14659.8|14663.2|14661|14668.6|14666.9|14657.1|14655.5|956
1723210500000|2024-08-09 13:35:00|14663.1|14660.7|14673.8|14672.2|14679|14678|14657.8|14656.8|857
1723210800000|2024-08-09 13:40:00|14673.6|14672|14665|14664|14676.3|14674.6|14664|14663|810
1723211100000|2024-08-09 13:45:00|14665.1|14664.1|14667|14665.4|14672.8|14670.8|14663.4|14661.7|780
1723211400000|2024-08-09 13:50:00|14667.1|14664.9|14673.1|14671.6|14679.5|14678.5|14666.5|14664.9|674
1723211700000|2024-08-09 13:55:00|14673.3|14671.8|14661.6|14660.6|14674|14673|14661.1|14659.9|662
1723212000000|2024-08-09 14:00:00|14661.4|14660.4|14656|14654.4|14662.5|14661|14650.7|14649.1|948
1723212300000|2024-08-09 14:05:00|14656.1|14654.5|14656.8|14655.1|14664.7|14662.6|14652.8|14651.8|844
1723212600000|2024-08-09 14:10:00|14656.9|14655.2|14660.2|14659.2|14663.8|14662.2|14656.3|14655.1|759
1723212900000|2024-08-09 14:15:00|14660.1|14659.1|14644.9|14643.9|14661|14659.8|14640.7|14639.7|868
1723213200000|2024-08-09 14:20:00|14644.8|14643.8|14639.2|14637.6|14651.8|14650.5|14637.3|14635.9|692
1723213500000|2024-08-09 14:25:00|14639.3|14637.7|14642.5|14641.5|14646.9|14645.1|14638|14636.9|626
1723213800000|2024-08-09 14:30:00|14642.6|14641.6|14634.2|14633.2|14642.8|14641.8|14631.3|14630.2|732
1723214100000|2024-08-09 14:35:00|14634.4|14633.4|14642.9|14641.9|14645|14643.1|14627.6|14625.9|621
1723214400000|2024-08-09 14:40:00|14642.6|14641.6|14644.7|14643.7|14649.5|14647.7|14634.6|14633.6|643
1723214700000|2024-08-09 14:45:00|14644.8|14643.8|14644.2|14643.2|14647.1|14645.7|14635.1|14633.4|588
1723215000000|2024-08-09 14:50:00|14643.8|14642.8|14650.9|14649.9|14655.6|14654.1|14642.5|14641.4|773
1723215300000|2024-08-09 14:55:00|14650.3|14649.3|14655|14653.4|14659.3|14658.4|14649.9|14648.9|582
1723215600000|2024-08-09 15:00:00|14654.7|14653.7|14671.2|14670.2|14672.8|14671.8|14654.7|14653.5|846
1723215900000|2024-08-09 15:05:00|14670.7|14669.7|14666.6|14665.6|14674.5|14673|14666.5|14664.8|687
1723216200000|2024-08-09 15:10:00|14666.5|14665.5|14656.3|14654.5|14669.7|14668.7|14654.6|14653.6|705
1723216500000|2024-08-09 15:15:00|14656.4|14654.7|14657.5|14656.5|14662.7|14661.7|14656.1|14654.7|553
1723216800000|2024-08-09 15:20:00|14657.6|14656.6|14648.5|14646.6|14659.2|14658.1|14648.3|14646.5|453
1723217100000|2024-08-09 15:25:00|14648.6|14646.7|14648.3|14647.3|14654.2|14653.2|14648.1|14646.6|434
1723217400000|2024-08-09 15:30:00|14648.9|14647.9|14652.5|14650.5|14653.9|14652.9|14646.1|14644.8|468
1723217700000|2024-08-09 15:35:00|14651.1|14650.7|14649.5|14647.7|14654.3|14652.8|14647.4|14645.8|503
1723218000000|2024-08-09 15:40:00|14650.5|14648.5|14652.9|14651.9|14653.3|14652|14646.8|14645.5|405
1723218300000|2024-08-09 15:45:00|14653.2|14651.5|14652.8|14651.8|14656.2|14655.2|14651.2|14649.6|406
1723218600000|2024-08-09 15:50:00|14652.9|14651.9|14651.9|14650.9|14654.7|14653.2|14648|14646.7|360
1723218900000|2024-08-09 15:55:00|14651.5|14650.5|14650.2|14649.2|14657.5|14655.8|14645.1|14643.9|556
1723219200000|2024-08-09 16:00:00|14650.1|14649.1|14652.7|14651.7|14656.1|14654.6|14650.1|14648.6|558
1723219500000|2024-08-09 16:05:00|14652.5|14651.5|14653.2|14652.2|14654.6|14653.5|14648.7|14647.7|345
1723219800000|2024-08-09 16:10:00|14653.1|14652.1|14658|14656.4|14658.1|14656.6|14651.9|14650.6|339
1723220100000|2024-08-09 16:15:00|14658.1|14656.3|14662.4|14661.4|14662.7|14661.5|14656.6|14654.9|374
1723220400000|2024-08-09 16:20:00|14662|14661|14658.5|14657.5|14664.4|14663.1|14657.4|14656.4|230
1723220700000|2024-08-09 16:25:00|14658.7|14657.7|14662.1|14661.1|14663.1|14661.8|14658.4|14657.4|258
1723221000000|2024-08-09 16:30:00|14661.9|14660.9|14661|14659.2|14663.4|14662.2|14658.7|14657.2|331
1723221300000|2024-08-09 16:35:00|14661.3|14659.4|14662.6|14661.6|14665|14663.5|14660|14658.5|270
1723221600000|2024-08-09 16:40:00|14662.5|14661.5|14661.5|14660.5|14663.1|14662|14659.5|14658|216
1723221900000|2024-08-09 16:45:00|14660.8|14659.8|14664.1|14663.1|14664.5|14663.5|14658.8|14658.1|231
1723222200000|2024-08-09 16:50:00|14664.2|14663.2|14659.7|14658.7|14667.2|14666.2|14658.6|14657.6|235
1723222500000|2024-08-09 16:55:00|14659.6|14658.6|14661.8|14660.8|14663.6|14661.8|14657.1|14656.1|359
1723222800000|2024-08-09 17:00:00|14661.6|14660.6|14661.8|14660.8|14663.3|14661.8|14660.8|14659.8|326
1723223100000|2024-08-09 17:05:00|14661.7|14660.7|14664.6|14662.8|14664.9|14663.6|14660.8|14659.6|268
1723223400000|2024-08-09 17:10:00|14664.5|14662.9|14669.7|14668.1|14670.5|14668.9|14663.1|14662.1|323
1723223700000|2024-08-09 17:15:00|14670.1|14668.5|14673.1|14672.1|14677|14676|14670.1|14668.4|273
1723224000000|2024-08-09 17:20:00|14672.9|14671.9|14669.3|14667.4|14674|14673|14666.7|14665.1|287
1723224300000|2024-08-09 17:25:00|14669.5|14667.9|14671.9|14670.1|14672.4|14670.7|14667.5|14666.5|290
1723224600000|2024-08-09 17:30:00|14672|14669.9|14666.7|14665.7|14672|14670.7|14665|14664|275
1723224900000|2024-08-09 17:35:00|14666.4|14665.4|14668.8|14667.8|14669.5|14668.5|14664.8|14663.8|218
1723225200000|2024-08-09 17:40:00|14669|14668|14663.1|14662.1|14670.7|14669.7|14663|14662|288
1723225500000|2024-08-09 17:45:00|14663.7|14662.7|14666.2|14665.2|14666.2|14665.2|14662.4|14661.1|170
1723225800000|2024-08-09 17:50:00|14666.3|14665.3|14666.9|14665.9|14669.1|14668.1|14664.5|14663.5|313
1723226100000|2024-08-09 17:55:00|14667.1|14666.1|14670.1|14669.1|14671.4|14670.4|14667|14666|228
1723226400000|2024-08-09 18:00:00|14670.2|14669.2|14667.7|14666.7|14673.1|14671.5|14666.9|14665.9|290
1723226700000|2024-08-09 18:05:00|14667.1|14666.1|14671.4|14670.4|14671.5|14670.5|14667.1|14666.1|182
1723227000000|2024-08-09 18:10:00|14671.3|14670.3|14668.4|14667.4|14671.7|14670.7|14668.3|14667.3|287
1723227300000|2024-08-09 18:15:00|14667.7|14666.7|14671.3|14670.3|14671.6|14670.6|14666.2|14665.2|288
1723227600000|2024-08-09 18:20:00|14670.9|14669.9|14669.5|14668.5|14671.1|14670.1|14669.2|14668.3|173
1723227900000|2024-08-09 18:25:00|14669.4|14668.4|14669.1|14668.4|14670.6|14669.7|14668.8|14668|124
1723228200000|2024-08-09 18:30:00|14669.2|14668.5|14669.4|14668.4|14670.3|14669.3|14667.6|14666.4|136
1723228500000|2024-08-09 18:35:00|14669.3|14668.3|14669.3|14668.3|14669.7|14668.6|14667.9|14666.9|132
1723228800000|2024-08-09 18:40:00|14669.2|14668.2|14670.2|14669.2|14670.4|14669.4|14668.5|14667.5|92
1723229100000|2024-08-09 18:45:00|14670.1|14669.1|14666|14665|14670.1|14669.1|14665.8|14664.8|100
1723229400000|2024-08-09 18:50:00|14666.1|14665.1|14664.8|14663.8|14666.8|14665.8|14662|14660.6|190
1723229700000|2024-08-09 18:55:00|14664.7|14663.7|14662.2|14661.2|14664.8|14663.8|14660.2|14659.2|180
1723230000000|2024-08-09 19:00:00|14662.1|14661.1|14660.9|14659.9|14663.9|14662.9|14660.4|14659.3|239
1723230300000|2024-08-09 19:05:00|14661.1|14660.1|14663.7|14662.7|14664.6|14663.4|14660.8|14659.8|246
1723230600000|2024-08-09 19:10:00|14663.8|14662.8|14661.9|14660.9|14664.1|14663.3|14660.7|14659.7|110
1723230900000|2024-08-09 19:15:00|14662|14661|14659.6|14658.6|14662.5|14661.5|14659.4|14658.4|135
1723231200000|2024-08-09 19:20:00|14658.6|14657.6|14660.1|14659.1|14660.5|14659.5|14656.4|14655.4|193
1723231500000|2024-08-09 19:25:00|14659.9|14658.9|14660.5|14659.8|14661|14660.1|14659.7|14658.7|143
1723231800000|2024-08-09 19:30:00|14660.6|14659.6|14661.3|14660.3|14661.4|14660.4|14658.2|14657.2|141
1723232100000|2024-08-09 19:35:00|14661.4|14660.4|14659.8|14658.2|14661.9|14661.2|14659.5|14657.8|155
1723232400000|2024-08-09 19:40:00|14660|14658.3|14659.9|14658.2|14661.4|14660.1|14658.8|14657.1|225
1723232700000|2024-08-09 19:45:00|14659.8|14657.8|14665.1|14664.1|14666.6|14664.8|14658.8|14657.8|169
1723233000000|2024-08-09 19:50:00|14665.2|14664.2|14665.6|14663.8|14668|14667|14664.5|14663.3|219
1723233300000|2024-08-09 19:55:00|14665.4|14663.9|14665.4|14663.5|14667.3|14666.3|14663.6|14662.2|216
1723233600000|2024-08-09 20:00:00|14665.8|14663.1|14664.7|14663.7|14667|14665|14664.3|14662.5|127
1723233900000|2024-08-09 20:05:00|14664.8|14663.8|14664.1|14663.1|14665|14664|14663.9|14662.9|212
1723234200000|2024-08-09 20:10:00|14664.3|14663.3|14664.4|14663.4|14664.7|14663.7|14663.8|14662.8|122
1723234500000|2024-08-09 20:15:00|14664.3|14663.3|14665.2|14664.2|14666.4|14665.4|14664|14663|185
1723234800000|2024-08-09 20:20:00|14665.3|14664.3|14663.5|14662.5|14665.3|14664.3|14663.4|14662.4|125
1723235100000|2024-08-09 20:25:00|14663.4|14662.4|14665.5|14664.5|14665.7|14664.7|14663.4|14662.4|140
1723235400000|2024-08-09 20:30:00|14665.4|14664.4|14665.4|14664.4|14665.7|14664.7|14664.7|14663.7|151
1723235700000|2024-08-09 20:35:00|14665.5|14664.5|14666.3|14665.3|14666.3|14665.3|14665.1|14664.1|157
1723236000000|2024-08-09 20:40:00|14666.2|14665.2|14667.3|14666.3|14667.3|14666.3|14665.7|14664.7|143
1723236300000|2024-08-09 20:45:00|14667.2|14666.2|14670.9|14666.9|14671|14668.4|14667.2|14664.8|202
1723236600000|2024-08-09 20:50:00|14669.4|14667|14668.6|14663.5|14672.1|14669.5|14667.7|14662.5|553
1723236900000|2024-08-09 20:55:00|14669.1|14663.1|14664.1|14657.1|14669.7|14663.3|14662.3|14655.3|792
1723406400000|2024-08-11 20:00:00|14659.9|14647.9|14658.9|14646.9|14659.9|14647.9|14657.9|14645.9|6
1723406700000|2024-08-11 20:05:00|14659.9|14647.9|14659.9|14647.9|14659.9|14647.9|14658.3|14646.3|5
1723407000000|2024-08-11 20:10:00|14658.9|14646.9|14659.9|14647.9|14659.9|14647.9|14658.8|14646.8|4
1723407300000|2024-08-11 20:15:00|14658.9|14646.9|14658|14646|14658.9|14646.9|14657.6|14645.6|3
1723407600000|2024-08-11 20:20:00|14659.9|14647.9|14659.9|14647.9|14659.9|14647.9|14659.9|14647.9|1
1723407900000|2024-08-11 20:25:00|14659.8|14647.8|14659.8|14647.8|14659.8|14647.8|14659.8|14647.8|1
1723408800000|2024-08-11 20:40:00|14652.9|14644.4|14654.1|14644.9|14654.1|14644.9|14652.3|14644|15
1723409100000|2024-08-11 20:45:00|14654|14668.4|14677.1|14665.1|14682.4|14670.4|14653.9|14665.1|6
1723409400000|2024-08-11 20:50:00|14670.3|14658.3|14668|14656|14670.3|14658.3|14668|14656|2
1723409700000|2024-08-11 20:55:00|14668.5|14655.5|14670.6|14657.6|14677.8|14664.8|14668.5|14655.5|7
1723410000000|2024-08-11 21:00:00|14677.1|14664.1|14672.4|14665.4|14677.1|14669|14672.4|14664.1|8
1723410300000|2024-08-11 21:05:00|14673.5|14666.5|14667.5|14660.5|14675|14668|14667|14660|37
1723410600000|2024-08-11 21:10:00|14669.4|14662.4|14669.1|14662.1|14669.6|14662.6|14667.1|14660.1|27
1723410900000|2024-08-11 21:15:00|14667.4|14660.4|14667.4|14660.4|14669.1|14662.1|14666.9|14659.9|20
1723411200000|2024-08-11 21:20:00|14669.1|14662.1|14672|14665|14673|14666|14667.3|14660.3|34
1723411500000|2024-08-11 21:25:00|14671.9|14664.9|14692.4|14685.4|14692.6|14685.6|14671.9|14664.9|50
1723411800000|2024-08-11 21:30:00|14692.7|14685.7|14687.6|14680.6|14697|14690|14684.5|14677.5|59
1723412100000|2024-08-11 21:35:00|14688.3|14681.3|14693.3|14686.3|14693.3|14686.3|14686.3|14679.3|51
1723412400000|2024-08-11 21:40:00|14693.2|14686.2|14685.7|14678.7|14693.4|14686.4|14684.9|14677.9|40
1723412700000|2024-08-11 21:45:00|14685|14678|14678.4|14671.4|14685|14678|14678.4|14671.4|31
1723413000000|2024-08-11 21:50:00|14679.2|14672.2|14678|14671|14679.8|14672.8|14678|14671|19
1723413300000|2024-08-11 21:55:00|14679.3|14672.3|14679.8|14672.8|14681.6|14674.6|14677.8|14670.8|42
1723413600000|2024-08-11 22:00:00|14680.8|14673.8|14693.1|14688.5|14694.5|14688.5|14677.1|14670.6|365
1723413900000|2024-08-11 22:05:00|14692.6|14689|14692.2|14689.4|14694.6|14692|14690.4|14687.3|182
1723414200000|2024-08-11 22:10:00|14692.3|14689.3|14694.4|14692.3|14695.7|14693.8|14688.6|14685.8|223
1723414500000|2024-08-11 22:15:00|14692.7|14690.6|14692.3|14689.3|14693.7|14691|14687.1|14684.8|277
1723414800000|2024-08-11 22:20:00|14692.4|14689.2|14699.3|14698.3|14700.9|14699.4|14690.8|14687.4|256
1723415100000|2024-08-11 22:25:00|14699.2|14698.2|14699.1|14697.3|14700.8|14699.4|14697.5|14695.8|267
1723415400000|2024-08-11 22:30:00|14699|14697.4|14698.2|14695.8|14699.8|14698.2|14689.3|14687.1|212
1723415700000|2024-08-11 22:35:00|14698.3|14695.9|14697.8|14695.5|14699.9|14698|14696.7|14694.3|336
1723416000000|2024-08-11 22:40:00|14697.6|14695.3|14699.4|14697.8|14699.8|14698.6|14697.1|14694.9|301
1723416300000|2024-08-11 22:45:00|14699.5|14697.9|14699.7|14698.7|14700.7|14699.2|14698.6|14697.1|266
1723416600000|2024-08-11 22:50:00|14699.5|14698.5|14699.8|14698.8|14701.4|14699.9|14697.9|14696.9|251
1723416900000|2024-08-11 22:55:00|14699.7|14698.7|14700|14699|14700.5|14699.5|14699|14698|133
1723417200000|2024-08-11 23:00:00|14700.5|14698.3|14705|14702.3|14709.8|14708.8|14693.9|14691.7|455
1723417500000|2024-08-11 23:05:00|14704.8|14702.2|14708.3|14706|14708.5|14706.9|14701.4|14699|463
1723417800000|2024-08-11 23:10:00|14708|14705.8|14708.9|14707|14710.1|14708.4|14703.7|14701.3|361
1723418100000|2024-08-11 23:15:00|14709.1|14707.1|14711.2|14708.9|14712.6|14710.8|14706.9|14704.9|272
1723418400000|2024-08-11 23:20:00|14711.5|14709.2|14711.7|14709.8|14713.8|14712.4|14708.1|14705.9|266
1723418700000|2024-08-11 23:25:00|14711.5|14709.6|14710.2|14708.3|14712.1|14710.3|14708.5|14706.9|208
1723419000000|2024-08-11 23:30:00|14710.3|14708.4|14707.2|14706.2|14711.1|14709.7|14705.1|14702.8|282
1723419300000|2024-08-11 23:35:00|14704.6|14703.6|14702.2|14701.2|14706.4|14704.9|14701.3|14699.2|281
1723419600000|2024-08-11 23:40:00|14702.8|14701.8|14699.9|14698.9|14705.2|14703.7|14698.2|14696.2|327
1723419900000|2024-08-11 23:45:00|14700.3|14698.8|14699|14696.7|14703.3|14701.3|14693.1|14691.7|405
1723420200000|2024-08-11 23:50:00|14698.8|14696.6|14700.3|14698.7|14701|14699.6|14696.7|14694.5|263
1723420500000|2024-08-11 23:55:00|14699.9|14698.9|14709|14706.6|14709.7|14707.7|14698|14697|252
1723420800000|2024-08-12 00:00:00|14708.9|14706.5|14693.9|14691.8|14708.9|14706.5|14690.9|14689.3|440
1723421100000|2024-08-12 00:05:00|14692.7|14690.6|14690.3|14689.3|14695.2|14693|14687.2|14685.3|324
1723421400000|2024-08-12 00:10:00|14690.9|14688.8|14687.5|14685.2|14693.3|14691.2|14686.6|14685|173
1723421700000|2024-08-12 00:15:00|14687.6|14685.3|14684.4|14682.6|14690.4|14689.4|14684.1|14682.5|246
1723422000000|2024-08-12 00:20:00|14684.5|14682.5|14689.7|14688.7|14691.1|14690.1|14683.2|14681.4|266
1723422300000|2024-08-12 00:25:00|14689.5|14688.5|14697.5|14695.9|14698.8|14697.1|14688.4|14686.9|269
1723422600000|2024-08-12 00:30:00|14697.7|14696|14693.8|14692.8|14700.4|14698.7|14693.6|14692.3|343
1723422900000|2024-08-12 00:35:00|14694|14693|14693.8|14692.1|14696.6|14695.1|14691.8|14690|394
1723423200000|2024-08-12 00:40:00|14694|14692.2|14690|14687.6|14694.1|14692.4|14686.5|14684.4|420
1723423500000|2024-08-12 00:45:00|14689.9|14687.7|14692.1|14690.2|14693.5|14691.1|14685.6|14684.6|294
1723423800000|2024-08-12 00:50:00|14693.8|14691.8|14684.9|14682.5|14696.8|14695|14680.9|14679.2|372
1723424100000|2024-08-12 00:55:00|14684|14682.4|14686.8|14684.9|14690.1|14687.7|14682.8|14680.6|430
1723424400000|2024-08-12 01:00:00|14686.3|14685.3|14677.7|14675.5|14686.9|14685.9|14674.7|14673.1|590
1723424700000|2024-08-12 01:05:00|14677.6|14675.4|14674.2|14673.2|14678.2|14676.8|14671.4|14670|451
1723425000000|2024-08-12 01:10:00|14674.3|14673.3|14679.3|14676.8|14679.5|14677.3|14670.9|14669.5|375
1723425300000|2024-08-12 01:15:00|14679.4|14676.9|14681|14680|14684.1|14682|14677.4|14675.3|239
1723425600000|2024-08-12 01:20:00|14680.9|14679.9|14681.8|14679.5|14685.2|14683.4|14679.6|14678|278
1723425900000|2024-08-12 01:25:00|14682|14679.6|14680|14678.3|14682.1|14679.7|14677|14676|254
1723426200000|2024-08-12 01:30:00|14679.7|14678.7|14683.9|14681.9|14686|14684|14679.6|14678.6|394
1723426500000|2024-08-12 01:35:00|14684.1|14682.2|14685.9|14683.8|14688.2|14686.5|14682.9|14681.4|452
1723426800000|2024-08-12 01:40:00|14686.2|14684.2|14686.3|14684.4|14688.3|14687.3|14685.7|14683.9|230
1723427100000|2024-08-12 01:45:00|14686.6|14684.7|14689.9|14687.7|14690.3|14688.9|14680.9|14679.9|231
1723427400000|2024-08-12 01:50:00|14690.3|14687.8|14698.7|14696.8|14698.7|14696.8|14690.3|14687.8|292
1723427700000|2024-08-12 01:55:00|14699.6|14696.9|14697.6|14695.8|14700.6|14699.2|14697.6|14695.6|239
1723428000000|2024-08-12 02:00:00|14697.7|14695.6|14696.6|14694.4|14699.4|14698|14694.8|14693.4|277
1723428300000|2024-08-12 02:05:00|14696.5|14694.6|14697.8|14696.8|14697.8|14696.8|14693.6|14692.6|177
1723428600000|2024-08-12 02:10:00|14697.7|14696.7|14690.1|14689.1|14698.2|14696.7|14687.1|14686.1|255
1723428900000|2024-08-12 02:15:00|14690|14689|14691.1|14690.1|14691.8|14690.1|14685.5|14683.5|230
1723429200000|2024-08-12 02:20:00|14691.3|14690.3|14691.8|14689.8|14694.4|14693|14689.3|14687.9|215
1723429500000|2024-08-12 02:25:00|14692.1|14690.2|14693.4|14692.4|14694.1|14692.9|14692.1|14690.2|183
1723429800000|2024-08-12 02:30:00|14693.5|14692.5|14691.1|14690.1|14694|14693|14688.8|14686.9|162
1723430100000|2024-08-12 02:35:00|14690.9|14689.9|14690.2|14689.2|14694.3|14692.7|14689.6|14688.6|173
1723430400000|2024-08-12 02:40:00|14690.3|14689.3|14692.4|14690.6|14693.1|14691.6|14690.1|14688.9|175
1723430700000|2024-08-12 02:45:00|14692.3|14690.8|14689.8|14688.8|14692.5|14690.8|14687.6|14686.6|146
1723431000000|2024-08-12 02:50:00|14689.4|14688.4|14692.4|14690.4|14692.8|14691.6|14687.9|14686.9|164
1723431300000|2024-08-12 02:55:00|14692.5|14690.5|14694.8|14692.9|14698.6|14696.6|14689.7|14687.9|323
1723431600000|2024-08-12 03:00:00|14694.9|14693.1|14697.7|14696.7|14700.1|14698.7|14694.5|14692.9|289
1723431900000|2024-08-12 03:05:00|14697.8|14696.8|14694|14693|14697.8|14696.8|14691.1|14690.1|193
1723432200000|2024-08-12 03:10:00|14694.3|14693.3|14693.3|14691|14694.8|14693.8|14689.5|14687.6|256
1723432500000|2024-08-12 03:15:00|14693.2|14691.1|14695.3|14693.6|14696|14694.3|14690.8|14688.7|229
1723432800000|2024-08-12 03:20:00|14694.8|14693.2|14698.3|14697.3|14700.6|14699.6|14694.5|14692.8|208
1723433100000|2024-08-12 03:25:00|14698.4|14697.4|14697.1|14696.1|14699.2|14697.5|14696.4|14694.5|179
1723433400000|2024-08-12 03:30:00|14697.2|14696.2|14700.6|14699.6|14700.7|14699.7|14696.5|14695.5|153
1723433700000|2024-08-12 03:35:00|14700.7|14699.7|14713.1|14710.7|14717.7|14715.6|14700.7|14699.7|413
1723434000000|2024-08-12 03:40:00|14713.2|14710.5|14706.5|14704.9|14713.2|14710.8|14703.3|14700.9|289
1723434300000|2024-08-12 03:45:00|14707|14705|14712.6|14710.9|14713.3|14711.7|14706.7|14704.6|205
1723434600000|2024-08-12 03:50:00|14712.7|14711.6|14716.4|14714.1|14717.9|14716.9|14712.1|14710.2|272
1723434900000|2024-08-12 03:55:00|14716.3|14714.2|14721.1|14719.4|14723.3|14721.8|14714.9|14712.8|285
1723435200000|2024-08-12 04:00:00|14720.8|14719.8|14715.5|14713.7|14722.4|14720.3|14715|14712.7|234
1723435500000|2024-08-12 04:05:00|14715.6|14713.9|14711.5|14709.9|14716.3|14715|14711.3|14709.9|243
1723435800000|2024-08-12 04:10:00|14711.4|14709.8|14711.2|14710.2|14712.4|14711.3|14709.1|14707.4|179
1723436100000|2024-08-12 04:15:00|14711.1|14710.1|14713.5|14712.5|14715.2|14713.9|14710.2|14709.2|144
1723436400000|2024-08-12 04:20:00|14713.3|14712.3|14716.5|14714|14717.9|14715.9|14712.3|14711.3|149
1723436700000|2024-08-12 04:25:00|14716.7|14714.3|14707.7|14706.7|14717.4|14715.6|14706.4|14705.3|223
1723437000000|2024-08-12 04:30:00|14707.9|14706.9|14713|14712|14713.1|14712.1|14703.7|14702.1|312
1723437300000|2024-08-12 04:35:00|14713.1|14712.1|14708.3|14705.9|14714.3|14712.7|14706.5|14704.6|414
1723437600000|2024-08-12 04:40:00|14708.4|14705.8|14708.8|14707.8|14711.8|14709.6|14706.8|14705|290
1723437900000|2024-08-12 04:45:00|14708.9|14707.9|14711.6|14709.6|14712.8|14710.6|14706.6|14704.4|206
1723438200000|2024-08-12 04:50:00|14712.5|14710.5|14709.3|14708.3|14713.1|14710.8|14706.6|14705|224
1723438500000|2024-08-12 04:55:00|14709.1|14708.1|14713.5|14711.9|14715.9|14714.1|14708.9|14707.9|170
1723438800000|2024-08-12 05:00:00|14713.6|14711.5|14711.7|14710.7|14715.1|14713.9|14709.9|14708.1|389
1723439100000|2024-08-12 05:05:00|14711.8|14710.8|14716.3|14714.5|14718.5|14716.6|14711.5|14710.5|317
1723439400000|2024-08-12 05:10:00|14716.4|14714.7|14715.6|14714.6|14717.9|14716.9|14714.7|14712.6|255
1723439700000|2024-08-12 05:15:00|14715.5|14714.5|14715.1|14714.1|14716.3|14715|14714.5|14712.8|147
1723440000000|2024-08-12 05:20:00|14715.2|14714.2|14716.6|14715|14717.1|14715.2|14711.6|14709.5|254
1723440300000|2024-08-12 05:25:00|14716.5|14715.1|14717.1|14715|14718|14716.6|14714.8|14712.9|219
1723440600000|2024-08-12 05:30:00|14717|14714.9|14721.9|14720.9|14722.9|14721|14716.8|14714.7|199
1723440900000|2024-08-12 05:35:00|14722|14719.8|14719.8|14717.7|14722|14719.8|14718.3|14716|176
1723441200000|2024-08-12 05:40:00|14720.1|14717.6|14716.1|14713.6|14722.1|14720.7|14715.7|14713.3|225
1723441500000|2024-08-12 05:45:00|14716|14713.5|14721.9|14720.2|14722.9|14721.4|14714.8|14712.6|249
1723441800000|2024-08-12 05:50:00|14721.8|14720.1|14721.1|14720.1|14723.4|14721.8|14720.6|14719.6|293
1723442100000|2024-08-12 05:55:00|14720.9|14719.9|14720.7|14719.7|14722.1|14721.1|14717.3|14716.3|252
1723442400000|2024-08-12 06:00:00|14719.8|14718.8|14719.6|14718.6|14722.4|14721.4|14717.2|14716.2|272
1723442700000|2024-08-12 06:05:00|14720.2|14718|14718.2|14717.2|14723.3|14722.2|14717.1|14715.3|405
1723443000000|2024-08-12 06:10:00|14718.4|14716.8|14719.4|14717.5|14720.2|14718.5|14716.4|14714.8|310
1723443300000|2024-08-12 06:15:00|14719.2|14717.4|14724.6|14723.6|14726|14724.5|14717.7|14716.7|340
1723443600000|2024-08-12 06:20:00|14724.7|14723.7|14728.1|14727.1|14728.7|14727.2|14724.2|14723|321
1723443900000|2024-08-12 06:25:00|14728|14727|14726.7|14725.7|14728.9|14727.8|14724.9|14723.8|277
1723444200000|2024-08-12 06:30:00|14726.9|14725.9|14722.4|14721.4|14728.6|14726.5|14722.1|14720.6|265
1723444500000|2024-08-12 06:35:00|14722.6|14721.6|14723.9|14722.2|14725.6|14724.6|14722|14721|225
1723444800000|2024-08-12 06:40:00|14724|14722.3|14719.2|14717|14724|14722.3|14718.4|14716.9|282
1723445100000|2024-08-12 06:45:00|14719.1|14716.2|14723.4|14721.5|14726.2|14724.9|14716.6|14715|323
1723445400000|2024-08-12 06:50:00|14723|14721.2|14720.9|14718.9|14723.3|14721.6|14717.7|14716.3|336
1723445700000|2024-08-12 06:55:00|14720.8|14719|14723.7|14721.8|14725.4|14723.8|14717|14715.2|373
1723446000000|2024-08-12 07:00:00|14723.3|14721.5|14717.7|14716.2|14723.6|14721.6|14709.9|14708.3|601
1723446300000|2024-08-12 07:05:00|14717.8|14716.4|14719.1|14718.1|14724|14722.7|14713.9|14712.9|541
1723446600000|2024-08-12 07:10:00|14719|14718|14724.1|14723.1|14729.7|14727.8|14719|14718|521
1723446900000|2024-08-12 07:15:00|14724|14723|14718.6|14716.2|14724.2|14723.2|14717.5|14716.1|419
1723447200000|2024-08-12 07:20:00|14718.5|14716.3|14718.3|14716.2|14722.2|14721.2|14716.9|14715.1|370
1723447500000|2024-08-12 07:25:00|14718.4|14716.3|14723.4|14721.5|14724.8|14722.9|14717.2|14715.7|399
1723447800000|2024-08-12 07:30:00|14722.9|14721|14724.9|14723.9|14725.1|14724.1|14716.9|14714.9|371
1723448100000|2024-08-12 07:35:00|14724.8|14723.8|14725.5|14723.6|14733.4|14731.8|14723.8|14722.8|492
1723448400000|2024-08-12 07:40:00|14725.4|14723.5|14727.1|14726.1|14728.2|14727.2|14721|14720|419
1723448700000|2024-08-12 07:45:00|14727|14726|14726.4|14725.4|14729.4|14728.4|14723.2|14722.2|421
1723449000000|2024-08-12 07:50:00|14726.3|14725.3|14728.4|14727.4|14729.7|14728.7|14725.1|14724.1|324
1723449300000|2024-08-12 07:55:00|14728.5|14727.5|14722.7|14721.7|14730|14728.1|14719.6|14718.6|414
1723449600000|2024-08-12 08:00:00|14722.5|14721.5|14727.3|14726.3|14728.6|14727.6|14719.9|14718.9|480
1723449900000|2024-08-12 08:05:00|14727.4|14726.4|14732.1|14730.1|14736.3|14734.3|14727.2|14726.2|387
1723450200000|2024-08-12 08:10:00|14731.9|14729.9|14732.6|14731.6|14735|14734|14727.8|14726.8|397
1723450500000|2024-08-12 08:15:00|14732.3|14731.3|14730.7|14729.7|14733.2|14732.2|14730|14729|328
1723450800000|2024-08-12 08:20:00|14730.8|14729.8|14731.5|14730.5|14733.1|14732.1|14730.6|14729.6|196
1723451100000|2024-08-12 08:25:00|14731.7|14730.7|14736.9|14735.9|14740.7|14739.7|14731.7|14730.7|413
1723451400000|2024-08-12 08:30:00|14737.1|14736.1|14742.8|14741.8|14745.1|14744.1|14737.1|14735.6|291
1723451700000|2024-08-12 08:35:00|14742.9|14741.9|14742.8|14741.8|14745.1|14744.1|14741.2|14740.2|321
1723452000000|2024-08-12 08:40:00|14742.7|14741.7|14740.7|14739.7|14743.4|14742.3|14739.9|14738.6|306
1723452300000|2024-08-12 08:45:00|14740.3|14739.3|14741.5|14740.5|14742.4|14741.4|14736.6|14735.6|279
1723452600000|2024-08-12 08:50:00|14741.6|14740.6|14739.5|14738.5|14743|14741.9|14737.5|14736.5|304
1723452900000|2024-08-12 08:55:00|14739.6|14738.6|14736.9|14735.9|14740.4|14739|14736.6|14735.6|181
1723453200000|2024-08-12 09:00:00|14735.8|14734.8|14734.7|14733.7|14737.1|14736|14733.2|14732.2|265
1723453500000|2024-08-12 09:05:00|14734.6|14733.6|14733.8|14732.8|14738|14737|14733.2|14732.1|247
1723453800000|2024-08-12 09:10:00|14733.9|14732.9|14726.6|14725.6|14734.3|14733.3|14721.8|14719.9|407
1723454100000|2024-08-12 09:15:00|14726.5|14725.5|14729.3|14728.3|14730.9|14729.3|14725.4|14724.4|322
1723454400000|2024-08-12 09:20:00|14729.2|14728.2|14731.2|14730.2|14732|14730.5|14727|14726|242
1723454700000|2024-08-12 09:25:00|14731.1|14730.1|14730.8|14728.7|14732.5|14731.5|14729.6|14728|205
1723455000000|2024-08-12 09:30:00|14730.7|14728.9|14732.7|14731.7|14735.4|14734.4|14728.7|14727.6|257
1723455300000|2024-08-12 09:35:00|14732.5|14731.5|14738.2|14737.2|14739.3|14737.9|14730.4|14729.4|236
1723455600000|2024-08-12 09:40:00|14738|14737|14737.2|14736.2|14739.2|14738.2|14736.8|14735.8|203
1723455900000|2024-08-12 09:45:00|14737.1|14736.1|14736.9|14735.2|14738.5|14737.5|14735.3|14733.9|215
1723456200000|2024-08-12 09:50:00|14737|14735.3|14731.3|14729.5|14737.3|14735.7|14729.9|14728|213
1723456500000|2024-08-12 09:55:00|14731.4|14729.6|14732.3|14731.3|14736.1|14735.1|14731.4|14729.6|228
1723456800000|2024-08-12 10:00:00|14732.5|14731.5|14732.3|14730.5|14735.5|14734|14729.3|14728.3|321
1723457100000|2024-08-12 10:05:00|14732.4|14730.6|14733.9|14732.9|14735.3|14733.6|14732.4|14730.6|279
1723457400000|2024-08-12 10:10:00|14733.8|14732.8|14735.8|14734.8|14738.5|14737.1|14733.7|14732.7|222
1723457700000|2024-08-12 10:15:00|14735.9|14734.9|14737.4|14735.8|14738|14736.2|14733.3|14731.8|252
1723458000000|2024-08-12 10:20:00|14737.6|14735.9|14738.6|14737.6|14741.3|14740.3|14736.6|14735.6|187
1723458300000|2024-08-12 10:25:00|14738.8|14737.8|14739.2|14738.2|14741|14740|14738.3|14737.3|192
1723458600000|2024-08-12 10:30:00|14739.1|14738.1|14740.1|14739.1|14740.5|14739.1|14737.8|14736|146
1723458900000|2024-08-12 10:35:00|14740|14739|14742.5|14741.5|14743.1|14742|14739.1|14738.1|155
1723459200000|2024-08-12 10:40:00|14741.7|14740.7|14740.1|14739.1|14742.9|14741.9|14739.8|14738.5|123
1723459500000|2024-08-12 10:45:00|14740|14739|14740.1|14739.1|14741.3|14740.3|14739.1|14738.1|111
1723459800000|2024-08-12 10:50:00|14740|14739|14743.6|14742|14743.9|14742.2|14739.1|14738.1|230
1723460100000|2024-08-12 10:55:00|14744.7|14743.1|14742.8|14740.9|14745|14743.6|14741.1|14740.1|175
1723460400000|2024-08-12 11:00:00|14742.9|14741|14739.9|14738.9|14745.2|14744.1|14739.1|14737.8|259
1723460700000|2024-08-12 11:05:00|14739.8|14738.8|14747.9|14745.9|14748.1|14746.6|14739.8|14738.8|235
1723461000000|2024-08-12 11:10:00|14747.8|14745.3|14749.1|14748.1|14750.8|14749.8|14745.3|14744.3|270
1723461300000|2024-08-12 11:15:00|14748.9|14747.9|14757.1|14756.1|14757.1|14756.1|14748.5|14747.5|267
1723461600000|2024-08-12 11:20:00|14756.6|14755.6|14760.2|14758.6|14762.4|14761.4|14754.1|14752.4|298
1723461900000|2024-08-12 11:25:00|14760.3|14758.7|14764.2|14763.2|14767.6|14766.1|14757.1|14755.5|396
1723462200000|2024-08-12 11:30:00|14764.1|14763.1|14760.1|14759.1|14764.2|14763.2|14758.7|14757.7|317
1723462500000|2024-08-12 11:35:00|14760|14759|14763.1|14761.4|14764|14763|14757.1|14755.9|283
1723462800000|2024-08-12 11:40:00|14763.2|14761.5|14758.3|14757.3|14763.2|14761.6|14756.8|14755.8|254
1723463100000|2024-08-12 11:45:00|14758|14757|14759.2|14758.2|14763.3|14762.3|14757.8|14756.8|248
1723463400000|2024-08-12 11:50:00|14759.7|14758.7|14758.4|14757.4|14761.6|14759.9|14756.8|14755.3|257
1723463700000|2024-08-12 11:55:00|14758.5|14757.5|14757.9|14756.9|14759.4|14758.3|14755|14754|264
1723464000000|2024-08-12 12:00:00|14758.4|14757.4|14754|14752.5|14759.6|14758.6|14753.7|14752.4|365
1723464300000|2024-08-12 12:05:00|14754.1|14753|14760.4|14758.5|14760.4|14758.6|14752.7|14751.3|379
1723464600000|2024-08-12 12:10:00|14760.3|14758.4|14760.7|14758.9|14761.6|14759.6|14755|14754|355
1723464900000|2024-08-12 12:15:00|14760.6|14758.7|14759.3|14758.3|14765.9|14764.9|14759|14758|273
1723465200000|2024-08-12 12:20:00|14759.1|14758.1|14759.5|14758|14762.3|14761|14757.6|14756.3|345
1723465500000|2024-08-12 12:25:00|14759.6|14758.1|14760.4|14759.4|14762.3|14761.3|14758.5|14757.5|242
1723465800000|2024-08-12 12:30:00|14760.6|14759.6|14760.7|14759.2|14761.9|14760.9|14755.8|14754.8|232
1723466100000|2024-08-12 12:35:00|14760.6|14759.1|14760.9|14759.3|14761.8|14760.1|14758|14756.8|144
1723466400000|2024-08-12 12:40:00|14761|14759.2|14762.4|14761.4|14762.4|14761.4|14759.1|14758|126
1723466700000|2024-08-12 12:45:00|14762.5|14761.5|14769.4|14768.4|14773.5|14771.8|14762.3|14761.5|386
1723467000000|2024-08-12 12:50:00|14769.5|14768.5|14771.3|14770.3|14774.5|14773.5|14767|14766|276
1723467300000|2024-08-12 12:55:00|14771.5|14770.5|14772.2|14771.2|14772.7|14771.7|14770.2|14769.2|205
1723467600000|2024-08-12 13:00:00|14772.1|14771.4|14777.2|14775.5|14777.5|14776|14767.9|14766.9|317
1723467900000|2024-08-12 13:05:00|14776.7|14775.1|14780.1|14778|14786.2|14785|14773.9|14772.9|648
1723468200000|2024-08-12 13:10:00|14781.2|14779.1|14802.5|14801.5|14808.2|14807.2|14779.9|14778.2|774
1723468500000|2024-08-12 13:15:00|14803|14802|14809.6|14807.7|14815.8|14814.8|14803|14802|769
1723468800000|2024-08-12 13:20:00|14808.9|14807.1|14810.9|14809.9|14816.4|14814.6|14805.4|14803.6|520
1723469100000|2024-08-12 13:25:00|14811|14810|14810.4|14809.4|14814.3|14813.2|14809.4|14808.4|435
1723469400000|2024-08-12 13:30:00|14810.5|14809.5|14819.6|14818.6|14823.1|14821.9|14806.5|14805.5|735
1723469700000|2024-08-12 13:35:00|14820|14819|14807.5|14806.5|14821.5|14820.1|14807.1|14806.1|577
1723470000000|2024-08-12 13:40:00|14807.4|14806.4|14792.8|14791.8|14813|14811|14792.2|14791.2|815
1723470300000|2024-08-12 13:45:00|14792.9|14791.9|14779.9|14778.9|14793.7|14792.7|14776.5|14774.5|1103
1723470600000|2024-08-12 13:50:00|14780.2|14779.2|14790.3|14788.7|14792.5|14790.8|14778.9|14777.9|1002
1723470900000|2024-08-12 13:55:00|14790.4|14788.6|14778.3|14777.3|14794.6|14792.9|14771.7|14769.8|996
1723471200000|2024-08-12 14:00:00|14778.2|14777.2|14778.8|14777|14783.1|14781.5|14773.3|14772.3|900
1723471500000|2024-08-12 14:05:00|14779|14777.1|14785.3|14784.3|14785.9|14784.9|14767.3|14765.4|985
1723471800000|2024-08-12 14:10:00|14785|14784|14784.4|14783.4|14789.4|14788.4|14781.2|14780.2|563
1723472100000|2024-08-12 14:15:00|14784.5|14783.5|14779.3|14778.3|14789.7|14788.2|14778.2|14777.2|788
1723472400000|2024-08-12 14:20:00|14779.4|14778.4|14783.2|14782.2|14788.1|14787.1|14777.7|14775.8|661
1723472700000|2024-08-12 14:25:00|14783.5|14782.5|14788.2|14786.6|14791.5|14790.2|14779.9|14778.8|645
1723473000000|2024-08-12 14:30:00|14788.1|14786.7|14783.5|14781.8|14789.3|14788|14781.9|14780|626
1723473300000|2024-08-12 14:35:00|14783.6|14782.1|14784.7|14783.2|14788.1|14787.1|14780.5|14778.8|593
1723473600000|2024-08-12 14:40:00|14784.6|14783.1|14788.8|14787.8|14794.3|14792.6|14783.2|14781.6|621
1723473900000|2024-08-12 14:45:00|14789|14788|14789.2|14787.5|14795.1|14793.9|14787.2|14786.2|692
1723474200000|2024-08-12 14:50:00|14789|14787.4|14785.5|14784.5|14792.5|14790.9|14783.9|14782.3|553
1723474500000|2024-08-12 14:55:00|14785|14784|14788.2|14787.2|14791.3|14790.3|14782.2|14780.5|569
1723474800000|2024-08-12 15:00:00|14788.1|14787.1|14784.4|14783.4|14790|14789|14781.5|14779.7|561
1723475100000|2024-08-12 15:05:00|14784|14783|14779.6|14778.6|14786.2|14785.2|14778.5|14777.5|470
1723475400000|2024-08-12 15:10:00|14780|14779|14772.9|14771.3|14780|14779|14767.5|14766.1|584
1723475700000|2024-08-12 15:15:00|14772.8|14771.2|14763.8|14762.2|14774.9|14773.3|14757.1|14755.6|606
1723476000000|2024-08-12 15:20:00|14763.7|14762.1|14737.5|14736.5|14768.8|14767.3|14737.5|14736.5|849
1723476300000|2024-08-12 15:25:00|14737.4|14736.4|14738.4|14737.4|14743.3|14741.2|14726.1|14724.5|1077
1723476600000|2024-08-12 15:30:00|14738.3|14737.3|14742|14741|14744.1|14742.6|14730.7|14729.7|756
1723476900000|2024-08-12 15:35:00|14742.9|14741.9|14743.6|14742.6|14747.8|14746.4|14742.5|14741.5|569
1723477200000|2024-08-12 15:40:00|14743.8|14742.8|14742.7|14741.2|14748.2|14746.6|14735|14734|562
1723477500000|2024-08-12 15:45:00|14742.6|14741.1|14743|14742|14744.3|14743.3|14735|14734|549
1723477800000|2024-08-12 15:50:00|14742.7|14741.7|14751|14750|14751.1|14750|14741.9|14740.9|456
1723478100000|2024-08-12 15:55:00|14751.5|14750.5|14755.2|14754.2|14756.9|14755.5|14751.4|14750|305
1723478400000|2024-08-12 16:00:00|14756|14755|14749.3|14748.3|14758.5|14756.9|14748.8|14747.8|401
1723478700000|2024-08-12 16:05:00|14749.4|14748.4|14742.5|14740.9|14751.2|14749.3|14740.6|14739.6|543
1723479000000|2024-08-12 16:10:00|14742.4|14740.8|14738.2|14736.5|14743.5|14742.5|14735.2|14733.5|434
1723479300000|2024-08-12 16:15:00|14738.4|14736.7|14735.2|14734.2|14739.6|14738.5|14728.6|14727.6|521
1723479600000|2024-08-12 16:20:00|14735.3|14734.3|14742.9|14741.9|14743.8|14742.2|14733.6|14732.6|417
1723479900000|2024-08-12 16:25:00|14742.8|14741.8|14737.3|14736.3|14744.1|14743.1|14733.5|14732.2|399
1723480200000|2024-08-12 16:30:00|14737.2|14736.2|14741.8|14740.8|14743.6|14741.9|14734.3|14733|362
1723480500000|2024-08-12 16:35:00|14741.7|14740.7|14743.6|14742.1|14744.2|14742.4|14734.9|14733.9|487
1723480800000|2024-08-12 16:40:00|14743.8|14742|14746.2|14744.4|14747.6|14746.6|14741.8|14740|413
1723481100000|2024-08-12 16:45:00|14746|14744.3|14745|14744|14748.1|14747|14743.8|14742.8|279
1723481400000|2024-08-12 16:50:00|14744.7|14743.7|14747.9|14746.9|14749|14748|14740.2|14739.2|302
1723481700000|2024-08-12 16:55:00|14747.8|14746.8|14736|14735|14748.2|14747.2|14733.8|14732.6|559
1723482000000|2024-08-12 17:00:00|14736.1|14735.1|14725.1|14724.1|14736.1|14735.1|14719.7|14718.7|594
1723482300000|2024-08-12 17:05:00|14724.9|14723.9|14730.7|14729.7|14730.8|14729.8|14720.8|14719.8|500
1723482600000|2024-08-12 17:10:00|14730.4|14729.4|14722|14721|14730.4|14729.4|14715|14714|384
1723482900000|2024-08-12 17:15:00|14722.2|14721.2|14720.5|14719.5|14723.2|14722.2|14717.3|14716.3|386
1723483200000|2024-08-12 17:20:00|14720.4|14719.4|14728.7|14727.7|14735.3|14733.3|14718.9|14717.9|458
1723483500000|2024-08-12 17:25:00|14729|14728|14723.7|14722.7|14729.4|14728.4|14721.2|14719.6|502
1723483800000|2024-08-12 17:30:00|14723.6|14722.6|14725.6|14724.6|14727.8|14726.8|14723.6|14721.9|372
1723484100000|2024-08-12 17:35:00|14725.7|14724.7|14721.3|14720.3|14728.1|14726.3|14718.5|14717.3|409
1723484400000|2024-08-12 17:40:00|14721.5|14720.5|14716.3|14715.3|14723.5|14722.5|14712.5|14711.5|430
1723484700000|2024-08-12 17:45:00|14716.4|14715.4|14710.6|14709|14718.5|14717.5|14710.4|14708.9|438
1723485000000|2024-08-12 17:50:00|14710.5|14708.9|14716.4|14714.7|14717.9|14716.7|14709.5|14708.4|534
1723485300000|2024-08-12 17:55:00|14716.3|14714.6|14719.2|14717.4|14720.1|14718.2|14715.5|14713.7|354
1723485600000|2024-08-12 18:00:00|14719|14717.6|14717.2|14716.2|14721.4|14720.1|14714.7|14713.6|403
1723485900000|2024-08-12 18:05:00|14717.3|14716.3|14711.3|14710.3|14717.4|14716.4|14708.1|14707.1|443
1723486200000|2024-08-12 18:10:00|14711.1|14710.1|14715.8|14714.8|14717.6|14716.6|14710|14709|408
1723486500000|2024-08-12 18:15:00|14715.6|14714.6|14717.5|14716.5|14719.1|14718.1|14713|14712|369
1723486800000|2024-08-12 18:20:00|14717.3|14716.3|14714.1|14712.5|14719.7|14718.7|14713.9|14712.4|376
1723487100000|2024-08-12 18:25:00|14714.2|14712.4|14714.8|14713.8|14716.3|14715.1|14712.5|14710.9|299
1723487400000|2024-08-12 18:30:00|14714.7|14713.7|14717.9|14716.9|14719|14718|14713.3|14712.2|302
1723487700000|2024-08-12 18:35:00|14718|14717|14719.2|14718.2|14719.5|14718.5|14716|14715|242
1723488000000|2024-08-12 18:40:00|14719.6|14718.6|14721.3|14720.3|14721.9|14720.7|14718.8|14717.8|197
1723488300000|2024-08-12 18:45:00|14721.4|14720.4|14727.2|14726.2|14727.2|14726.2|14721.4|14720.4|177
1723488600000|2024-08-12 18:50:00|14727.4|14726.4|14728.9|14727.9|14732.1|14731.1|14727.1|14726.1|185
1723488900000|2024-08-12 18:55:00|14728.8|14727.8|14730.6|14729.6|14731.7|14730.1|14726.8|14725.3|275
1723489200000|2024-08-12 19:00:00|14730.7|14729.7|14724.1|14722.4|14732.9|14731.9|14723.7|14722.3|225
1723489500000|2024-08-12 19:05:00|14724|14722.3|14716|14715|14724|14722.3|14715.2|14714.1|335
1723489800000|2024-08-12 19:10:00|14715.9|14714.9|14716.8|14715.8|14719.1|14718.1|14715|14714|282
1723490100000|2024-08-12 19:15:00|14716.4|14715.4|14718.5|14717.5|14719.4|14718.3|14715.6|14714.6|239
1723490400000|2024-08-12 19:20:00|14718.4|14717.4|14721.4|14719.7|14721.4|14719.7|14715.8|14714.8|218
1723490700000|2024-08-12 19:25:00|14721.3|14719.8|14719.3|14717.8|14724.8|14723.8|14718.7|14717.4|397
1723491000000|2024-08-12 19:30:00|14719|14718|14715.3|14714.3|14721.1|14719|14714.5|14713.2|328
1723491300000|2024-08-12 19:35:00|14715.5|14714.5|14713.6|14711.9|14718.1|14716.2|14712.5|14711|283
1723491600000|2024-08-12 19:40:00|14713.5|14711.8|14708.3|14706.5|14714|14712.9|14705.1|14704.1|275
1723491900000|2024-08-12 19:45:00|14708.4|14706.4|14707.9|14706.9|14708.8|14706.9|14706.1|14704.4|141
1723492200000|2024-08-12 19:50:00|14708.7|14707.7|14714.7|14713.7|14714.7|14713.7|14708.7|14707.7|246
1723492500000|2024-08-12 19:55:00|14714.5|14713.5|14719.4|14717.7|14719.8|14718.4|14713.4|14712.4|209
1723492800000|2024-08-12 20:00:00|14719.1|14717.4|14716.8|14714.7|14719.3|14718|14716|14714.7|193
1723493100000|2024-08-12 20:05:00|14716.7|14714.5|14716|14715|14719.8|14718|14715.7|14714.5|113
1723493400000|2024-08-12 20:10:00|14715.9|14714.9|14724.3|14723.3|14725.1|14724.1|14715.9|14714.9|132
1723493700000|2024-08-12 20:15:00|14724.4|14723.4|14727.2|14726.2|14727.3|14726.3|14723|14722|92
1723494000000|2024-08-12 20:20:00|14727|14726|14728|14727|14728.1|14727.1|14725.7|14724|72
1723494300000|2024-08-12 20:25:00|14728.1|14727.1|14726.1|14725.1|14728.4|14727.4|14725.5|14724.5|42
1723494600000|2024-08-12 20:30:00|14726.2|14725.2|14726.5|14724.9|14726.8|14725.5|14725.6|14724.2|61
1723494900000|2024-08-12 20:35:00|14726.6|14725|14725.6|14724.6|14726.6|14725|14725|14723.9|60
1723495200000|2024-08-12 20:40:00|14725.7|14724.7|14722|14721|14726.9|14725.4|14721.8|14720.8|143
1723495500000|2024-08-12 20:45:00|14722.6|14721.6|14722.2|14720.4|14725.2|14723.4|14722|14720.2|293
1723495800000|2024-08-12 20:50:00|14722.1|14720.2|14722.8|14720.7|14724.6|14722.9|14721.6|14720|186
1723496100000|2024-08-12 20:55:00|14723.1|14719.9|14723.9|14716.9|14724.7|14720.3|14721.9|14716|206
1723496400000|2024-08-12 21:00:00|14723.8|14716.8|14722.6|14715.6|14725.2|14718.2|14722.6|14715.6|11
1723496700000|2024-08-12 21:05:00|14722.4|14715.4|14722.3|14715.3|14723|14716|14722.2|14715.2|15
1723497000000|2024-08-12 21:10:00|14722.4|14715.4|14723.3|14716.3|14723.3|14716.3|14722.1|14715.1|10
1723497300000|2024-08-12 21:15:00|14722.3|14715.3|14721.3|14714.3|14722.3|14715.3|14721.1|14714.1|21
1723497600000|2024-08-12 21:20:00|14721.4|14714.4|14721.9|14714.9|14722.1|14715.1|14721.3|14714.3|14
1723497900000|2024-08-12 21:25:00|14722.1|14715.1|14723.6|14716.6|14723.6|14716.6|14720.7|14713.7|68
1723498200000|2024-08-12 21:30:00|14724.1|14717.1|14722|14715|14725.1|14718.1|14720.6|14713.6|40
1723498500000|2024-08-12 21:35:00|14722.1|14715.1|14721.8|14714.8|14722.6|14715.6|14721.4|14714.4|13
1723498800000|2024-08-12 21:40:00|14721.7|14714.7|14722.5|14715.5|14722.6|14715.6|14719.2|14712.2|38
1723499100000|2024-08-12 21:45:00|14722|14715|14722|14715|14726.2|14719.2|14720.2|14713.2|51
1723499400000|2024-08-12 21:50:00|14721.9|14714.9|14721.1|14714.1|14724|14717|14719.6|14712.6|52
1723499700000|2024-08-12 21:55:00|14721|14714|14723.1|14716.1|14723.8|14716.8|14719.4|14712.4|39
1723500000000|2024-08-12 22:00:00|14723.2|14716.2|14726.5|14719.5|14726.6|14719.6|14718.8|14711.8|120
1723500300000|2024-08-12 22:05:00|14726|14720|14724.8|14718.8|14726|14720|14721.4|14715.4|83
1723500600000|2024-08-12 22:10:00|14724.5|14718.5|14720|14714|14725.9|14719.9|14719.5|14713.5|143
1723500900000|2024-08-12 22:15:00|14720.1|14714.1|14715.9|14709.9|14721.7|14715.7|14715.7|14709.7|148
1723501200000|2024-08-12 22:20:00|14715.8|14709.8|14718.8|14712.8|14718.8|14712.8|14714|14708|132
1723501500000|2024-08-12 22:25:00|14718.9|14712.9|14717.4|14713.1|14721.1|14715.1|14717|14711.9|144
1723501800000|2024-08-12 22:30:00|14717.2|14713.2|14716.7|14714.2|14717.7|14715.3|14714.6|14712.4|134
1723502100000|2024-08-12 22:35:00|14717|14714.6|14716.6|14715.6|14718.5|14716.7|14716.5|14714.2|167
1723502400000|2024-08-12 22:40:00|14716.8|14715.8|14719.1|14717.2|14721.7|14720|14716.6|14714.7|143
1723502700000|2024-08-12 22:45:00|14719.2|14717|14719.3|14716.4|14719.7|14717.2|14717.6|14716|108
1723503000000|2024-08-12 22:50:00|14719.1|14716.8|14716.1|14714.5|14720.6|14717.9|14713.8|14712.2|139
1723503300000|2024-08-12 22:55:00|14716.6|14713.9|14715.3|14712.8|14717.2|14715.1|14714|14712.2|102
1723503600000|2024-08-12 23:00:00|14715.4|14712.7|14716.3|14714.6|14717.9|14716.3|14710|14708.4|272
1723503900000|2024-08-12 23:05:00|14716.2|14714.5|14719.9|14718.3|14721.4|14719.5|14715.6|14714|200
1723504200000|2024-08-12 23:10:00|14719.8|14718.4|14718.3|14716.4|14723.8|14722.1|14717|14715.1|253
1723504500000|2024-08-12 23:15:00|14718.4|14716.2|14714|14713|14719.4|14718.1|14712.5|14711.5|163
1723504800000|2024-08-12 23:20:00|14713.9|14712.9|14716.5|14714.6|14717.1|14714.8|14713.4|14712|250
1723505100000|2024-08-12 23:25:00|14716.4|14714.4|14711.2|14710.2|14716.5|14714.6|14711.1|14710.1|250
1723505400000|2024-08-12 23:30:00|14711.1|14710.1|14708.2|14707.2|14714.7|14713.5|14708|14706.7|217
1723505700000|2024-08-12 23:35:00|14708.1|14707.1|14697.8|14696.8|14708.4|14707.2|14694.7|14693.6|258
1723506000000|2024-08-12 23:40:00|14697.5|14696.5|14698.9|14697.9|14702.7|14701.2|14695.6|14694.2|284
1723506300000|2024-08-12 23:45:00|14699.3|14698.3|14700.7|14699.7|14704.4|14702.7|14692.2|14691.1|444
1723506600000|2024-08-12 23:50:00|14700.9|14699.9|14699.3|14698.3|14703.5|14701.5|14695.1|14694.1|306
1723506900000|2024-08-12 23:55:00|14701.2|14700.2|14703.2|14702.2|14704.1|14702.6|14695.4|14693.8|405
1723507200000|2024-08-13 00:00:00|14703.8|14702.8|14710.8|14709|14713.5|14711.6|14701.9|14700.3|661
1723507500000|2024-08-13 00:05:00|14709.6|14709.1|14711.4|14710.4|14716.4|14715.4|14707.1|14705.4|629
1723507800000|2024-08-13 00:10:00|14711.9|14709.8|14708.3|14706.8|14714|14712|14705.3|14704.3|589
1723508100000|2024-08-13 00:15:00|14708.8|14707.2|14716.9|14714.7|14719.1|14716.9|14707.8|14706|615
1723508400000|2024-08-13 00:20:00|14717|14714.9|14713.7|14712.7|14721|14718.8|14712.8|14710.8|449
1723508700000|2024-08-13 00:25:00|14714.3|14713.3|14716.9|14715.9|14718.8|14717.1|14714|14713|397
1723509000000|2024-08-13 00:30:00|14717|14716|14705.7|14703.8|14717.1|14716|14701.9|14700.1|554
1723509300000|2024-08-13 00:35:00|14705.8|14705.3|14707.5|14706.5|14712.2|14710.8|14703.9|14702.9|506
1723509600000|2024-08-13 00:40:00|14707.1|14706.1|14708|14706.1|14712.6|14710.5|14704.2|14702.3|476
1723509900000|2024-08-13 00:45:00|14708.5|14706.5|14714.8|14713.8|14717|14715.8|14707.8|14706.3|462
1723510200000|2024-08-13 00:50:00|14715.6|14714.6|14727.9|14726.9|14730.3|14729.3|14715.4|14714.1|525
1723510500000|2024-08-13 00:55:00|14727.4|14726.4|14727.7|14725.8|14731.4|14730.1|14727.1|14725.7|508
1723510800000|2024-08-13 01:00:00|14727.9|14726.1|14731.9|14730.1|14740|14738.5|14727.3|14726.1|558
1723511100000|2024-08-13 01:05:00|14731.8|14730|14732.6|14731.6|14736.2|14735|14730.6|14728.8|456
1723511400000|2024-08-13 01:10:00|14732.4|14731.4|14732.7|14730.6|14736.4|14734.4|14727.4|14726.4|391
1723511700000|2024-08-13 01:15:00|14732.1|14731.1|14751.5|14750.5|14752.6|14750.8|14728.8|14726.9|559
1723512000000|2024-08-13 01:20:00|14751.6|14750.6|14745|14744|14752.4|14750.6|14744.3|14743.1|587
1723512300000|2024-08-13 01:25:00|14745.3|14744.3|14743.5|14741.6|14747.4|14746.4|14742.6|14740.5|347
1723512600000|2024-08-13 01:30:00|14743.4|14741.5|14744.7|14742.6|14745.5|14744.2|14739.1|14738.1|380
1723512900000|2024-08-13 01:35:00|14744.6|14742.5|14740.2|14738.3|14745.7|14743.7|14738|14737|351
1723513200000|2024-08-13 01:40:00|14740.3|14738.2|14738.4|14736.6|14742.6|14741.6|14736.5|14734.5|358
1723513500000|2024-08-13 01:45:00|14738.7|14736.9|14742.2|14741.2|14742.2|14741.2|14737.1|14736.1|369
1723513800000|2024-08-13 01:50:00|14742.4|14741.4|14740|14737.7|14745.1|14744|14738.6|14736.8|271
1723514100000|2024-08-13 01:55:00|14740.1|14737.9|14733|14732|14740.6|14738.6|14731.3|14730.3|233
1723514400000|2024-08-13 02:00:00|14732.9|14731.9|14726.3|14725.3|14732.9|14731.9|14724.4|14723.4|327
1723514700000|2024-08-13 02:05:00|14726.4|14725.4|14729.7|14728.7|14731.7|14730.1|14724.7|14723.7|447
1723515000000|2024-08-13 02:10:00|14729.9|14728.9|14726.6|14725.6|14733.3|14731.4|14726.2|14724.9|406
1723515300000|2024-08-13 02:15:00|14726.4|14725.4|14728.2|14727.2|14730.7|14729.7|14726.1|14725.1|350
1723515600000|2024-08-13 02:20:00|14728.5|14727.5|14728.2|14726.5|14730.7|14729.7|14726.2|14724.8|306
1723515900000|2024-08-13 02:25:00|14728.5|14726.8|14728|14727|14728.5|14727.2|14723.9|14722.5|306
1723516200000|2024-08-13 02:30:00|14728.1|14727.1|14733|14732|14733.5|14732.5|14725.1|14723.7|268
1723516500000|2024-08-13 02:35:00|14732.9|14731.9|14735.5|14733.7|14735.6|14734|14730.4|14728.9|163
1723516800000|2024-08-13 02:40:00|14735.6|14733.6|14732.1|14731.1|14735.6|14733.7|14732|14730.7|153
1723517100000|2024-08-13 02:45:00|14732.3|14731.3|14737.5|14736.5|14738.8|14736.7|14730.8|14729.8|211
1723517400000|2024-08-13 02:50:00|14737.8|14736.8|14737|14736|14740.1|14738.6|14735.5|14734.5|237
1723517700000|2024-08-13 02:55:00|14736.9|14735.9|14738.3|14737.3|14739.9|14738.9|14736.4|14735|229
1723518000000|2024-08-13 03:00:00|14737.6|14736.6|14737.6|14736.6|14738.7|14737.7|14734|14733|261
1723518300000|2024-08-13 03:05:00|14737.5|14736.5|14741.2|14739.5|14742.1|14741.1|14737.2|14736.2|159
1723518600000|2024-08-13 03:10:00|14741.1|14739.4|14740.2|14738.4|14744.7|14743.7|14738.7|14737.7|231
1723518900000|2024-08-13 03:15:00|14740.1|14738.3|14735.2|14733.7|14741|14740|14735.1|14733.4|213
1723519200000|2024-08-13 03:20:00|14735.3|14734.3|14734.7|14732.9|14737.7|14736.3|14734.5|14732.8|205
1723519500000|2024-08-13 03:25:00|14734.9|14733|14735.3|14734.3|14735.4|14734.4|14731.6|14730.6|242
1723519800000|2024-08-13 03:30:00|14735.1|14734.1|14736.3|14734.4|14736.8|14735.7|14734.2|14732.6|234
1723520100000|2024-08-13 03:35:00|14736.2|14734.5|14739.5|14737.7|14741.3|14739.7|14734.6|14733.1|248
1723520400000|2024-08-13 03:40:00|14740.3|14738.6|14745.6|14744.6|14746|14745|14739.4|14738.3|246
1723520700000|2024-08-13 03:45:00|14745.8|14744.8|14748.8|14747|14751.8|14750.5|14745.8|14744.1|303
1723521000000|2024-08-13 03:50:00|14748.9|14747.1|14747.1|14745.6|14749|14747.2|14742.2|14739.9|354
1723521300000|2024-08-13 03:55:00|14747|14745.5|14748.8|14747.8|14751.6|14749.8|14744.8|14743.5|286
1723521600000|2024-08-13 04:00:00|14749.3|14747.4|14748.5|14746.8|14751.3|14749.8|14746.8|14745.2|292
1723521900000|2024-08-13 04:05:00|14748.6|14746.9|14747.2|14746.2|14750.2|14748.7|14744.2|14743|324
1723522200000|2024-08-13 04:10:00|14747.1|14746.1|14749|14747.2|14751.6|14750.1|14744.9|14743.9|281
1723522500000|2024-08-13 04:15:00|14748.9|14747.3|14748.5|14747.5|14750.3|14749.3|14745.9|14744.9|215
1723522800000|2024-08-13 04:20:00|14748.4|14747.4|14763.5|14761.6|14764.7|14763.6|14748.4|14746.6|343
1723523100000|2024-08-13 04:25:00|14763.6|14761.7|14760.1|14759.1|14763.8|14762.3|14758.6|14757|324
1723523400000|2024-08-13 04:30:00|14760.2|14759.2|14770.1|14768.2|14770.8|14768.9|14759.8|14758.4|380
1723523700000|2024-08-13 04:35:00|14769.9|14768.1|14768.9|14767.9|14772.8|14770.9|14767.6|14765.7|356
1723524000000|2024-08-13 04:40:00|14769|14768|14777.9|14775.9|14780.8|14779.2|14769|14768|403
1723524300000|2024-08-13 04:45:00|14778|14776|14773.8|14772.1|14778.4|14777|14771.9|14770.6|329
1723524600000|2024-08-13 04:50:00|14773.5|14772.5|14772.1|14771.1|14775.8|14774.3|14770.2|14769.2|323
1723524900000|2024-08-13 04:55:00|14772.2|14771.2|14772.1|14771.1|14773.9|14772.9|14768.9|14767.9|207
1723525200000|2024-08-13 05:00:00|14772.2|14771.2|14773.6|14772.6|14775|14774|14769.4|14768.4|269
1723525500000|2024-08-13 05:05:00|14773.7|14772.7|14772.1|14771.1|14774.4|14773.4|14772.1|14770.5|169
1723525800000|2024-08-13 05:10:00|14772.2|14771.2|14764.9|14763|14772.2|14771.2|14764.9|14763|234
1723526100000|2024-08-13 05:15:00|14765|14763.1|14766.6|14765.6|14769.2|14768|14762.6|14760.6|288
1723526400000|2024-08-13 05:20:00|14766.7|14765.7|14766.8|14765.8|14767.5|14766.5|14764.8|14763.6|191
1723526700000|2024-08-13 05:25:00|14766.5|14765.5|14770.9|14769.9|14772.8|14771|14766.1|14765.1|225
1723527000000|2024-08-13 05:30:00|14770.8|14769.8|14774.8|14773.8|14775.1|14773.9|14768.9|14767.9|154
1723527300000|2024-08-13 05:35:00|14774.9|14773.9|14779.2|14778.2|14780.4|14778.7|14772|14771|254
1723527600000|2024-08-13 05:40:00|14779.1|14778.1|14778.7|14777.7|14782.9|14781.9|14777.3|14775.9|291
1723527900000|2024-08-13 05:45:00|14778.8|14777.8|14777.3|14775.7|14779.5|14778.2|14775|14774|271
1723528200000|2024-08-13 05:50:00|14777.4|14775.8|14772.3|14771.3|14782.5|14781.5|14772.3|14771.3|296
1723528500000|2024-08-13 05:55:00|14772|14771|14765.8|14764.8|14772|14771|14760.9|14759.9|386
1723528800000|2024-08-13 06:00:00|14765.9|14764.9|14757.9|14756.9|14768.6|14767.2|14756.1|14755|457
1723529100000|2024-08-13 06:05:00|14758|14757|14767.7|14766|14769|14768|14758|14757|403
1723529400000|2024-08-13 06:10:00|14767.8|14766.2|14770.3|14769.3|14772.6|14771.6|14765|14763.7|292
1723529700000|2024-08-13 06:15:00|14770.4|14769.4|14773.3|14772.3|14776.4|14775.1|14770.4|14769.4|323
1723530000000|2024-08-13 06:20:00|14773.7|14772.7|14780.2|14779.2|14780.3|14779.3|14773.2|14772.2|240
1723530300000|2024-08-13 06:25:00|14780.3|14779.3|14784.9|14783.2|14786.9|14785.3|14779.6|14778|386
1723530600000|2024-08-13 06:30:00|14785.4|14783.7|14788.8|14787.8|14790.6|14789.6|14784.5|14783.5|342
1723530900000|2024-08-13 06:35:00|14788.7|14787.7|14778.2|14777.2|14788.9|14787.9|14778|14776.6|338
1723531200000|2024-08-13 06:40:00|14778.1|14777.1|14784.2|14783.2|14784.2|14783.2|14778.1|14776.9|207
1723531500000|2024-08-13 06:45:00|14784.3|14783.3|14789.2|14788.2|14789.9|14788.8|14780.3|14779|304
1723531800000|2024-08-13 06:50:00|14789.3|14788.3|14791.1|14790.1|14795.4|14794.3|14789.3|14788.3|322
1723532100000|2024-08-13 06:55:00|14790.6|14789.6|14789|14788|14791.2|14790.2|14786.3|14785.3|315
1723532400000|2024-08-13 07:00:00|14789.2|14788.2|14788.7|14787.7|14792.9|14791.9|14784.8|14783.8|441
1723532700000|2024-08-13 07:05:00|14788.5|14787.5|14786.3|14785.3|14790.3|14789|14783.8|14782.4|477
1723533000000|2024-08-13 07:10:00|14786.4|14785.4|14786.7|14785.7|14791.1|14790.1|14785.2|14784.2|374
1723533300000|2024-08-13 07:15:00|14786.4|14785.4|14784.6|14782.9|14792.5|14791.1|14784.4|14782.6|497
1723533600000|2024-08-13 07:20:00|14784.7|14783|14788.5|14787.5|14789.1|14788.1|14778.5|14777.5|375
1723533900000|2024-08-13 07:25:00|14788.9|14787.9|14781.7|14780.7|14790.1|14789.1|14779.8|14778.8|427
1723534200000|2024-08-13 07:30:00|14781.6|14780.6|14790.1|14788.2|14791|14789.4|14780.1|14779.1|409
1723534500000|2024-08-13 07:35:00|14790.5|14788.3|14784.3|14783.3|14791.1|14789.8|14780.9|14779.9|359
1723534800000|2024-08-13 07:40:00|14784.6|14783.6|14786.1|14785.1|14786.8|14785.8|14777.2|14776.2|341
1723535100000|2024-08-13 07:45:00|14786.4|14785.4|14791.9|14790.4|14795.4|14794.4|14784.4|14783.4|503
1723535400000|2024-08-13 07:50:00|14792|14790.2|14787.3|14786.3|14792.6|14791.4|14786.9|14785.9|457
1723535700000|2024-08-13 07:55:00|14787.6|14786.6|14786.3|14785.3|14792.1|14791.1|14785.3|14783.6|484
1723536000000|2024-08-13 08:00:00|14785.5|14784.5|14785|14783.3|14789.7|14788.7|14782.2|14781.2|494
1723536300000|2024-08-13 08:05:00|14784.9|14783.4|14786.5|14785.5|14787.2|14786.2|14780.9|14779.9|467
1723536600000|2024-08-13 08:10:00|14786.6|14785.6|14780.8|14779.8|14787.7|14786.7|14777.1|14776.1|301
1723536900000|2024-08-13 08:15:00|14781|14780|14776.9|14775.9|14782|14781|14771.2|14770.2|379
1723537200000|2024-08-13 08:20:00|14777|14776|14768.9|14767.9|14778.2|14777.2|14767.6|14766.4|401
1723537500000|2024-08-13 08:25:00|14769.3|14768.3|14776.3|14775.3|14778.2|14777.2|14767.6|14766.6|387
1723537800000|2024-08-13 08:30:00|14776.4|14775.4|14773.6|14772.6|14777.1|14775.4|14769.2|14767.9|529
1723538100000|2024-08-13 08:35:00|14773.7|14772.7|14775.8|14774.8|14777.5|14776.1|14773.6|14772.5|368
1723538400000|2024-08-13 08:40:00|14776.2|14774.3|14777.5|14775.3|14780.6|14779.1|14774.9|14773.3|292
1723538700000|2024-08-13 08:45:00|14777.4|14775.4|14782.8|14781.8|14784.8|14783.5|14776.2|14774.1|258
1723539000000|2024-08-13 08:50:00|14782.9|14781.9|14782.5|14781.5|14785.7|14783.9|14780.6|14778.8|257
1723539300000|2024-08-13 08:55:00|14783.2|14782.2|14784.9|14783.9|14787.5|14786.5|14783.1|14782.1|148
1723539600000|2024-08-13 09:00:00|14784.8|14784.1|14777.3|14776.3|14784.9|14784.1|14774.9|14773.9|261
1723539900000|2024-08-13 09:05:00|14777.2|14776.2|14775.6|14774.6|14779.3|14777.8|14774.9|14773.5|355
1723540200000|2024-08-13 09:10:00|14775.7|14774.7|14780.3|14779.3|14781.7|14780.7|14774.7|14773.7|275
1723540500000|2024-08-13 09:15:00|14779.4|14778.4|14775.4|14774.4|14780.2|14779.2|14774.8|14773.8|195
1723540800000|2024-08-13 09:20:00|14775.3|14774.3|14774.1|14772.6|14777.9|14776.9|14771.4|14769.7|265
1723541100000|2024-08-13 09:25:00|14774.5|14772.8|14773|14772|14777.3|14776.3|14772|14771|265
1723541400000|2024-08-13 09:30:00|14772.9|14771.9|14777|14776.3|14778.9|14777.9|14772.8|14771.9|203
1723541700000|2024-08-13 09:35:00|14776.9|14776.2|14779.3|14778.3|14779.3|14778.3|14775.8|14774.8|139
1723542000000|2024-08-13 09:40:00|14779.5|14778.5|14784|14782.2|14784.7|14783.5|14778.3|14777.3|243
1723542300000|2024-08-13 09:45:00|14784.1|14782.7|14784.8|14783.8|14785.4|14784.4|14780.9|14779.9|260
1723542600000|2024-08-13 09:50:00|14784.7|14783.7|14781.8|14780.8|14786.1|14785|14781.8|14780.8|275
1723542900000|2024-08-13 09:55:00|14782.1|14781.1|14789.8|14788.8|14792.8|14791.7|14781.8|14780.8|256
1723543200000|2024-08-13 10:00:00|14790|14789|14789.9|14788.2|14790.5|14789.8|14783.7|14782.7|432
1723543500000|2024-08-13 10:05:00|14790|14788.3|14788.6|14787|14792.9|14791.1|14787.9|14786.5|237
1723543800000|2024-08-13 10:10:00|14788.2|14787.2|14780.6|14779.6|14788.6|14787.3|14778.3|14777.2|318
1723544100000|2024-08-13 10:15:00|14780.8|14779.8|14779.6|14778.9|14781.4|14780.7|14778.1|14777.1|220
1723544400000|2024-08-13 10:20:00|14778.4|14777.7|14763.7|14761.9|14778.5|14777.8|14762.7|14761|404
1723544700000|2024-08-13 10:25:00|14763.6|14761.8|14764.4|14763.4|14768.5|14766.7|14760.1|14758.9|406
1723545000000|2024-08-13 10:30:00|14764.6|14763.6|14767.6|14765.9|14770.2|14768.3|14764.6|14763.6|354
1723545300000|2024-08-13 10:35:00|14767.3|14765.7|14763.1|14761.2|14767.3|14765.7|14756.8|14755.8|398
1723545600000|2024-08-13 10:40:00|14762.9|14761|14764.7|14762.9|14766|14764.3|14759.7|14758.3|362
1723545900000|2024-08-13 10:45:00|14764.5|14762.8|14759.7|14758.7|14764.7|14763.6|14756.8|14755.8|386
1723546200000|2024-08-13 10:50:00|14759.8|14758.8|14756.8|14755.8|14759.8|14758.8|14754.3|14753.2|405
1723546500000|2024-08-13 10:55:00|14756.7|14755.7|14753.9|14752.9|14760.6|14759|14753.9|14752.9|286
1723546800000|2024-08-13 11:00:00|14754.3|14753.3|14758.3|14757.3|14759.9|14758.9|14751|14749.5|447
1723547100000|2024-08-13 11:05:00|14758.5|14757.5|14756.1|14755.1|14762.1|14760.9|14755.6|14754.5|308
1723547400000|2024-08-13 11:10:00|14756.4|14754.9|14756.4|14755.4|14760.7|14759.7|14754.7|14753.1|318
1723547700000|2024-08-13 11:15:00|14756.8|14755|14760.2|14759.2|14762|14760.7|14755.9|14754.5|386
1723548000000|2024-08-13 11:20:00|14760.1|14759.1|14751.7|14750.7|14760.8|14759.8|14747|14745.6|487
1723548300000|2024-08-13 11:25:00|14751.8|14750.8|14743.9|14742.9|14752.6|14751.5|14741.7|14739.7|477
1723548600000|2024-08-13 11:30:00|14744|14743|14742.8|14741|14749.6|14748.6|14739.7|14738.2|516
1723548900000|2024-08-13 11:35:00|14742.7|14741.1|14739.6|14737.7|14745.6|14744.6|14737.4|14735.7|457
1723549200000|2024-08-13 11:40:00|14739.4|14737.4|14741.9|14740|14742|14740.6|14735.9|14734.9|450
1723549500000|2024-08-13 11:45:00|14743|14740.1|14737.1|14735.5|14743.5|14742.5|14734.8|14733.3|417
1723549800000|2024-08-13 11:50:00|14737.3|14735.6|14734.6|14733.6|14738.7|14737.7|14734.2|14732.7|422
1723550100000|2024-08-13 11:55:00|14735.1|14734.1|14736.1|14734.3|14739.2|14738.2|14731.8|14730.8|375
1723550400000|2024-08-13 12:00:00|14735.8|14734.1|14741|14740|14743.1|14741.4|14735.3|14733.8|436
1723550700000|2024-08-13 12:05:00|14741.1|14740.1|14744.3|14743.3|14747.3|14746.3|14739.7|14738.6|417
1723551000000|2024-08-13 12:10:00|14744.5|14743.5|14745.7|14744|14748.8|14747.8|14743.7|14742.7|327
1723551300000|2024-08-13 12:15:00|14746|14744.1|14745.1|14744.1|14749.3|14748.3|14743.9|14742.9|387
1723551600000|2024-08-13 12:20:00|14744.9|14743.9|14746.7|14745.7|14749.2|14747.5|14743.8|14742.7|408
1723551900000|2024-08-13 12:25:00|14747.5|14746.5|14748.8|14742.8|14757.4|14751.4|14744.9|14740.3|476
1723552200000|2024-08-13 12:30:00|14748.5|14742.5|14731.8|14730.1|14748.5|14742.5|14710.1|14704.1|1278
1723552500000|2024-08-13 12:35:00|14732.6|14731|14735.6|14734.6|14748.5|14747.2|14728.9|14727.8|925
1723552800000|2024-08-13 12:40:00|14736.5|14735.5|14732|14731|14737.4|14736.4|14726|14725|826
1723553100000|2024-08-13 12:45:00|14732.4|14731.4|14734.9|14733.9|14740.2|14739.2|14729.1|14728.1|826
1723553400000|2024-08-13 12:50:00|14735.3|14734.3|14734.5|14733.5|14741.4|14740.4|14728|14727|752
1723553700000|2024-08-13 12:55:00|14734.4|14733.4|14741.1|14740.1|14744.3|14743.3|14731.4|14730.4|583
1723554000000|2024-08-13 13:00:00|14741.6|14740.6|14739.6|14738.6|14746.7|14745.7|14736.8|14735.8|621
1723554300000|2024-08-13 13:05:00|14740.2|14739.2|14743.9|14742.9|14747.7|14746.7|14739.5|14738.5|571
1723554600000|2024-08-13 13:10:00|14744|14743|14711.5|14710.5|14744.4|14743.4|14686.2|14684.2|1168
1723554900000|2024-08-13 13:15:00|14712.5|14710|14714.5|14713.5|14723.5|14722.5|14705.4|14704.4|995
1723555200000|2024-08-13 13:20:00|14714.6|14713.6|14712.6|14711.6|14721.1|14719.2|14710.3|14709|803
1723555500000|2024-08-13 13:25:00|14712.4|14711.4|14696.9|14695.1|14713.4|14711.7|14694.7|14693|802
1723555800000|2024-08-13 13:30:00|14695.8|14694.1|14698.3|14696.7|14709.9|14707.9|14688.8|14687.4|966
1723556100000|2024-08-13 13:35:00|14699|14697.4|14702.3|14701.3|14705.3|14703.7|14693.9|14692.6|1081
1723556400000|2024-08-13 13:40:00|14703.1|14702.1|14718.2|14716.7|14720.1|14719.1|14703|14701.4|936
1723556700000|2024-08-13 13:45:00|14718.1|14716.6|14717.3|14715.5|14727.9|14726.6|14716|14714|828
1723557000000|2024-08-13 13:50:00|14716.3|14714.5|14712|14710.4|14723.4|14721.3|14708.5|14706.8|781
1723557300000|2024-08-13 13:55:00|14712.8|14711.2|14708.5|14707.5|14713.1|14711.6|14703.6|14702|875
1723557600000|2024-08-13 14:00:00|14709|14708|14704.8|14702.8|14716.6|14714.8|14702.2|14700.6|995
1723557900000|2024-08-13 14:05:00|14704.2|14702.2|14701|14700|14709.9|14708.9|14696.6|14695.2|892
1723558200000|2024-08-13 14:10:00|14701.1|14700.1|14699.4|14698.4|14708.1|14707.1|14697.4|14696.4|854
1723558500000|2024-08-13 14:15:00|14698.8|14697.8|14695.7|14694.7|14704.9|14702.7|14694.4|14693.4|840
1723558800000|2024-08-13 14:20:00|14695.6|14694.6|14702.4|14701.4|14703.2|14701.7|14690.5|14689.5|819
1723559100000|2024-08-13 14:25:00|14702.8|14701.8|14708.5|14707.5|14709.7|14708.3|14701.4|14699.8|587
1723559400000|2024-08-13 14:30:00|14708.2|14707.2|14708.2|14707.2|14710.9|14709.1|14702|14700.2|646
1723559700000|2024-08-13 14:35:00|14708.3|14707.3|14716.9|14715.9|14718.2|14716.9|14706.3|14705.3|612
1723560000000|2024-08-13 14:40:00|14716.1|14715.1|14710|14708.4|14716.4|14715.4|14708.5|14707.3|514
1723560300000|2024-08-13 14:45:00|14710.1|14708.6|14702.1|14700.5|14711.5|14710|14699.2|14697.7|525
1723560600000|2024-08-13 14:50:00|14702.2|14700.6|14700.1|14699.1|14708.3|14706.1|14696.3|14695.3|644
1723560900000|2024-08-13 14:55:00|14700.5|14699.5|14700.4|14699.4|14702.3|14700.5|14696|14695|575
1723561200000|2024-08-13 15:00:00|14700.3|14699.3|14700.8|14699.8|14706.9|14705.4|14699.1|14697.5|579
1723561500000|2024-08-13 15:05:00|14700.7|14699.7|14703.7|14702.7|14707.2|14706.1|14698.1|14696.7|411
1723561800000|2024-08-13 15:10:00|14703.6|14702.6|14699.9|14698.9|14704.1|14703.1|14698.4|14697.4|514
1723562100000|2024-08-13 15:15:00|14699.8|14698.8|14699.2|14697.5|14703.8|14702.8|14698.7|14696.9|330
1723562400000|2024-08-13 15:20:00|14699.4|14697.6|14702.1|14701.1|14702.9|14701.3|14697.5|14696.3|312
1723562700000|2024-08-13 15:25:00|14702.2|14701.2|14698|14697|14707|14705.8|14696.8|14695.3|490
1723563000000|2024-08-13 15:30:00|14697.9|14696.9|14708.8|14707.8|14709|14708|14695.1|14693.8|438
1723563300000|2024-08-13 15:35:00|14708.7|14707.7|14708.2|14707.2|14710|14709|14704.8|14703.4|422
1723563600000|2024-08-13 15:40:00|14708.4|14707.4|14709.7|14708.7|14709.7|14708.7|14704.9|14703.9|356
1723563900000|2024-08-13 15:45:00|14709.6|14708.6|14704.4|14703.4|14709.6|14708.6|14703|14702|302
1723564200000|2024-08-13 15:50:00|14704.2|14703.2|14701.3|14700.3|14705.7|14704.7|14701.2|14699.8|256
1723564500000|2024-08-13 15:55:00|14701.2|14700.2|14697.9|14696.9|14702.7|14701.7|14697.5|14695.9|313
1723564800000|2024-08-13 16:00:00|14697.7|14696.7|14687.8|14686.8|14697.7|14696.7|14680.2|14679.2|438
1723565100000|2024-08-13 16:05:00|14688.1|14687.1|14686.6|14684.8|14688.8|14687.5|14682.6|14681.6|384
1723565400000|2024-08-13 16:10:00|14686.5|14684.7|14691.5|14690.5|14692.8|14691.7|14686.5|14684.7|341
1723565700000|2024-08-13 16:15:00|14691.4|14690.4|14694.6|14693.6|14696.8|14695.5|14690.7|14689.7|266
1723566000000|2024-08-13 16:20:00|14694.4|14693.4|14691.9|14690.9|14697.4|14696.4|14691.4|14690.4|251
1723566300000|2024-08-13 16:25:00|14692.5|14691.5|14693.8|14692.8|14695.9|14694.9|14691.1|14690.1|209
1723566600000|2024-08-13 16:30:00|14693.9|14692.9|14689.7|14688.7|14695.5|14694.5|14689.4|14688.4|247
1723566900000|2024-08-13 16:35:00|14689.5|14688.5|14681|14680|14690|14688.6|14680.6|14679.6|303
1723567200000|2024-08-13 16:40:00|14681.1|14680.1|14682.9|14681.9|14686.8|14685.1|14681.1|14680.1|304
1723567500000|2024-08-13 16:45:00|14682.4|14681.4|14680.4|14679.4|14682.9|14681.9|14676.5|14675.5|293
1723567800000|2024-08-13 16:50:00|14680.5|14679.5|14675.7|14674.7|14685.9|14684.9|14674.7|14673|449
1723568100000|2024-08-13 16:55:00|14675.8|14674.8|14674.1|14673.1|14679.2|14678.2|14671.2|14670.2|367
1723568400000|2024-08-13 17:00:00|14674.2|14673.2|14675.9|14674.9|14676.3|14675.3|14671.6|14670.6|290
1723568700000|2024-08-13 17:05:00|14675.1|14674.1|14678|14677|14678.4|14677.4|14675|14674|234
1723569000000|2024-08-13 17:10:00|14678.7|14676.6|14677.7|14676.7|14678.7|14676.9|14675.1|14673.5|197
1723569300000|2024-08-13 17:15:00|14677.5|14676.5|14679.6|14678.6|14681.4|14680.4|14677.3|14676.3|240
1723569600000|2024-08-13 17:20:00|14679.7|14678.7|14682|14680.4|14685.3|14684.1|14679.5|14678.5|253
1723569900000|2024-08-13 17:25:00|14681.3|14679.5|14681|14679.3|14682.8|14681.4|14679.9|14678.3|261
1723570200000|2024-08-13 17:30:00|14681.1|14679.2|14681.6|14680.6|14684.4|14683.4|14679.6|14678.6|255
1723570500000|2024-08-13 17:35:00|14681.7|14680.7|14684.2|14683.2|14685.4|14684.4|14679.9|14678.9|252
1723570800000|2024-08-13 17:40:00|14684.1|14683.1|14684|14683|14685.2|14684.2|14682.9|14681.9|125
1723571100000|2024-08-13 17:45:00|14683.8|14682.8|14684.3|14682.8|14687.1|14685.3|14681.7|14680.7|322
1723571400000|2024-08-13 17:50:00|14684.2|14682.6|14687.5|14686.5|14689.9|14688.9|14683.3|14682.3|221
1723571700000|2024-08-13 17:55:00|14687.1|14686.1|14690.8|14689.8|14691.6|14690.6|14686.4|14685.4|265
1723572000000|2024-08-13 18:00:00|14690.6|14689.6|14684|14683|14691|14690|14683.3|14682.3|234
1723572300000|2024-08-13 18:05:00|14684.1|14683.1|14684.3|14683.3|14685.3|14684.3|14682.3|14681.3|213
1723572600000|2024-08-13 18:10:00|14684.2|14683.2|14680.5|14679.5|14685|14684|14679.7|14678.7|329
1723572900000|2024-08-13 18:15:00|14680.4|14679.4|14674.7|14673.7|14680.8|14679.8|14670.7|14669.7|400
1723573200000|2024-08-13 18:20:00|14674.2|14673.2|14673.5|14672.5|14675|14674|14672|14671|260
1723573500000|2024-08-13 18:25:00|14673.4|14672.4|14673.8|14672.8|14677.4|14675.8|14670|14669|266
1723573800000|2024-08-13 18:30:00|14674.3|14672.6|14671.8|14670.8|14676.5|14675.1|14670.6|14669.6|324
1723574100000|2024-08-13 18:35:00|14672.1|14671.1|14673.1|14672.1|14673.4|14672.1|14665.3|14664.3|327
1723574400000|2024-08-13 18:40:00|14673.2|14672.2|14675.6|14674.6|14676.1|14675.1|14672.8|14671.8|172
1723574700000|2024-08-13 18:45:00|14676|14675|14676.7|14675.7|14676.9|14675.9|14673|14672|210
1723575000000|2024-08-13 18:50:00|14676.6|14675.6|14673.3|14672.3|14677.5|14676.5|14673.3|14671.6|267
1723575300000|2024-08-13 18:55:00|14673.2|14672.2|14668.4|14667.4|14673.2|14672.2|14666.9|14665.7|253
1723575600000|2024-08-13 19:00:00|14668.3|14667.3|14666.7|14665.7|14670.9|14669.5|14666.6|14665.6|306
1723575900000|2024-08-13 19:05:00|14666.2|14665.2|14662.8|14661.8|14667.2|14665.2|14662.7|14661|325
1723576200000|2024-08-13 19:10:00|14662.7|14661.7|14663.6|14662.6|14663.9|14662.9|14660.3|14659.3|285
1723576500000|2024-08-13 19:15:00|14663.4|14662.4|14664.8|14663.8|14664.8|14663.8|14662.4|14661.4|164
1723576800000|2024-08-13 19:20:00|14664.7|14663.7|14665|14664|14666.2|14665.2|14662.4|14660.9|182
1723577100000|2024-08-13 19:25:00|14665.1|14664.1|14665.8|14664.8|14666.2|14665.2|14663.4|14662|187
1723577400000|2024-08-13 19:30:00|14665.9|14664.9|14675.9|14674.3|14676|14674.3|14665.9|14664.4|310
1723577700000|2024-08-13 19:35:00|14675.7|14674.2|14674.1|14673.1|14676.7|14675.2|14673.2|14672.2|210
1723578000000|2024-08-13 19:40:00|14674|14673|14677.4|14676.4|14678.1|14676.7|14673.7|14672.7|147
1723578300000|2024-08-13 19:45:00|14678.3|14676.7|14678|14677|14682.4|14681.1|14677.6|14676.6|220
1723578600000|2024-08-13 19:50:00|14677.6|14676.6|14681.7|14680|14681.7|14680.2|14676.7|14675.4|390
1723578900000|2024-08-13 19:55:00|14681.9|14680.1|14683.9|14682.9|14686.7|14684.8|14681.8|14680.1|292
1723579200000|2024-08-13 20:00:00|14683.5|14682.5|14685.1|14684.1|14686.9|14685.6|14683.4|14682.2|264
1723579500000|2024-08-13 20:05:00|14684.9|14683.9|14687.5|14686.5|14688|14687|14684.8|14683.8|108
1723579800000|2024-08-13 20:10:00|14688.9|14687|14688.2|14687.2|14691.2|14689.7|14687.6|14686.6|126
1723580100000|2024-08-13 20:15:00|14687.8|14686.8|14688.9|14687.9|14688.9|14687.9|14685.4|14684.4|79
1723580400000|2024-08-13 20:20:00|14689|14688|14684.7|14683.7|14689.4|14688.4|14684.6|14683.6|63
1723580700000|2024-08-13 20:25:00|14684.8|14683.8|14682.6|14681.6|14685.6|14684.6|14682.5|14681.5|104
1723581000000|2024-08-13 20:30:00|14682.5|14681.5|14681.7|14679.5|14683.7|14682.6|14680.1|14678.3|290
1723581300000|2024-08-13 20:35:00|14682.7|14680.4|14682|14680.1|14683.1|14680.8|14680.2|14678.1|178
1723581600000|2024-08-13 20:40:00|14682.1|14679.9|14682.6|14680.4|14682.7|14680.5|14680.7|14679|164
1723581900000|2024-08-13 20:45:00|14682.9|14680.1|14682.4|14680.6|14683.7|14681.6|14681.3|14679.7|299
1723582200000|2024-08-13 20:50:00|14682.3|14680.4|14684.4|14682.5|14685|14683|14681.9|14679.5|357
1723582500000|2024-08-13 20:55:00|14685|14681.8|14686.1|14679.1|14689.1|14683.8|14684.9|14677.9|347
1723582800000|2024-08-13 21:00:00|14685.8|14678.8|14677.2|14670.2|14685.8|14678.8|14677.2|14670.2|12
1723583100000|2024-08-13 21:05:00|14678.9|14671.9|14688|14681|14688|14681|14676.7|14669.7|34
1723583400000|2024-08-13 21:10:00|14687.8|14680.8|14690|14683|14690|14683|14687.1|14680.1|22
1723583700000|2024-08-13 21:15:00|14689.9|14682.9|14689.7|14682.7|14690|14683|14689.6|14682.6|9
1723584000000|2024-08-13 21:20:00|14689.8|14682.8|14689.5|14682.5|14690.3|14683.3|14689.4|14682.4|14
1723584300000|2024-08-13 21:25:00|14689.2|14682.2|14688.3|14681.3|14689.2|14682.2|14688.2|14681.2|12
1723584600000|2024-08-13 21:30:00|14688.2|14681.5|14688.3|14681.5|14688.3|14681.5|14688.2|14681.4|7
1723584900000|2024-08-13 21:35:00|14688.2|14681.6|14690.1|14683.1|14691|14684|14688.2|14681.6|24
1723585200000|2024-08-13 21:40:00|14690|14683|14690.5|14683.5|14690.7|14683.7|14689.5|14682.5|14
1723585500000|2024-08-13 21:45:00|14690.6|14683.6|14690|14683|14691.3|14684.3|14690|14683|33
1723585800000|2024-08-13 21:50:00|14690.1|14683.1|14690|14683|14690.2|14683.2|14690|14683|6
1723586100000|2024-08-13 21:55:00|14690.2|14683.2|14689.4|14682.4|14690.4|14683.4|14689.4|14682.4|59
1723586400000|2024-08-13 22:00:00|14689.6|14682.6|14688.5|14681.5|14692.6|14685.6|14687.2|14680.2|62
1723586700000|2024-08-13 22:05:00|14688|14682|14688.9|14682.9|14688.9|14683.2|14688|14682|45
1723587000000|2024-08-13 22:10:00|14688.8|14682.8|14688.8|14682.8|14689.9|14683.9|14688.5|14682.5|52
1723587300000|2024-08-13 22:15:00|14689.2|14683.2|14688.1|14682.1|14690.6|14684.6|14687.5|14681.8|158
1723587600000|2024-08-13 22:20:00|14688|14682|14684.1|14681.6|14689.3|14685.1|14684.1|14680.1|101
1723587900000|2024-08-13 22:25:00|14683.4|14680.9|14686.1|14683.9|14686.2|14684|14682.9|14680.7|91
1723588200000|2024-08-13 22:30:00|14686|14684|14675.3|14673.6|14688.2|14686.2|14675.2|14673.5|209
1723588500000|2024-08-13 22:35:00|14674.8|14673|14677.5|14675.7|14680.1|14679.1|14674.8|14673|245
1723588800000|2024-08-13 22:40:00|14677.7|14675.8|14677.9|14676.9|14678.5|14677.5|14675.9|14674.8|170
1723589100000|2024-08-13 22:45:00|14677.8|14676.8|14677.1|14675|14678.3|14677.3|14675.6|14674.6|107
1723589400000|2024-08-13 22:50:00|14677.4|14675.3|14678.3|14677.3|14679.4|14677.5|14676.9|14674.7|75
1723589700000|2024-08-13 22:55:00|14678.9|14676.8|14683.3|14682.3|14683.4|14682.3|14677.4|14676.4|98
1723590000000|2024-08-13 23:00:00|14683.4|14682.4|14681.1|14680.1|14685.2|14684.2|14681.1|14679.6|169
1723590300000|2024-08-13 23:05:00|14681.2|14680.2|14681.9|14680|14683.5|14682.5|14678.9|14677.8|157
1723590600000|2024-08-13 23:10:00|14682.6|14680.4|14683.1|14681.2|14684|14682|14679.6|14678.4|125
1723590900000|2024-08-13 23:15:00|14683|14681|14684.2|14682.3|14684.7|14682.9|14681.7|14680.7|101
1723591200000|2024-08-13 23:20:00|14684.3|14682.4|14691.1|14689.5|14691.7|14690.2|14684.3|14682.4|172
1723591500000|2024-08-13 23:25:00|14691.2|14689.6|14689.2|14688.2|14691.2|14689.8|14683.2|14681.2|198
1723591800000|2024-08-13 23:30:00|14689|14688|14688.4|14686.7|14690.5|14688.9|14686.6|14685.2|192
1723592100000|2024-08-13 23:35:00|14689.5|14687.6|14688.6|14687.6|14691.1|14689.4|14688.2|14686.8|148
1723592400000|2024-08-13 23:40:00|14688.4|14687.4|14693|14691.4|14696.6|14695.6|14687.5|14686.1|316
1723592700000|2024-08-13 23:45:00|14693.2|14691.3|14694.4|14693.4|14698.9|14697.9|14689.7|14688|413
1723593000000|2024-08-13 23:50:00|14694.3|14693.3|14690.7|14688.7|14694.9|14693.9|14689.7|14687.8|411
1723593300000|2024-08-13 23:55:00|14691|14688.6|14695.7|14693.9|14702.2|14701.2|14691|14688.6|417
1723593600000|2024-08-14 00:00:00|14695.8|14693.8|14713|14711.1|14714.8|14713.4|14692.5|14691.5|811
1723593900000|2024-08-14 00:05:00|14714.1|14712.3|14710.7|14709.7|14715.3|14714.3|14708.3|14706.9|464
1723594200000|2024-08-14 00:10:00|14710.6|14709.6|14707.7|14706.7|14710.6|14709.6|14705|14704|461
1723594500000|2024-08-14 00:15:00|14707.4|14706.4|14709.1|14708.1|14710|14709|14702|14701|484
1723594800000|2024-08-14 00:20:00|14709|14708|14708.5|14706.9|14714.6|14713.6|14707.7|14706|480
1723595100000|2024-08-14 00:25:00|14708.4|14706.8|14708.8|14707|14710.1|14708.9|14703.6|14702.6|405
1723595400000|2024-08-14 00:30:00|14708.7|14706.8|14703.7|14702.2|14713.3|14712.3|14702.3|14700.6|424
1723595700000|2024-08-14 00:35:00|14703.6|14702.1|14704.2|14703.2|14706.2|14705|14700|14698.6|384
1723596000000|2024-08-14 00:40:00|14704.4|14703.4|14706.1|14705.1|14706.3|14705.3|14701.3|14700.2|264
1723596300000|2024-08-14 00:45:00|14706.2|14705.2|14704.5|14703.5|14710.1|14709.1|14703.5|14701.9|321
1723596600000|2024-08-14 00:50:00|14704.4|14703.4|14706|14705.3|14706.4|14705.5|14698|14697|372
1723596900000|2024-08-14 00:55:00|14705.9|14705.2|14710.7|14708.7|14711.2|14710.2|14703.6|14702.6|442
1723597200000|2024-08-14 01:00:00|14710.6|14708.8|14713.3|14712.3|14715.4|14714.4|14710.2|14708.7|334
1723597500000|2024-08-14 01:05:00|14713.4|14712.4|14716|14715|14719.3|14718.3|14713.4|14712|336
1723597800000|2024-08-14 01:10:00|14715.9|14714.9|14707.2|14706.2|14716.3|14715.3|14707.1|14706.1|266
1723598100000|2024-08-14 01:15:00|14707.3|14706.3|14704.5|14703.5|14708|14706.4|14699.7|14698.7|286
1723598400000|2024-08-14 01:20:00|14704.6|14703.6|14698.4|14697.4|14704.6|14703.6|14693.4|14692|438
1723598700000|2024-08-14 01:25:00|14698.3|14697.3|14686.4|14685.4|14702.3|14701.3|14681.3|14680.3|503
1723599000000|2024-08-14 01:30:00|14686.3|14685.3|14686.4|14685.4|14686.8|14685.8|14675.7|14674.4|502
1723599300000|2024-08-14 01:35:00|14686.1|14685.1|14690.3|14689.3|14692.8|14691.8|14685.9|14684.2|433
1723599600000|2024-08-14 01:40:00|14690.4|14689.4|14690.1|14688.3|14693.1|14691.9|14686.7|14684.6|388
1723599900000|2024-08-14 01:45:00|14689.7|14688.2|14683.3|14681.3|14693.7|14692.7|14683.2|14681.3|388
1723600200000|2024-08-14 01:50:00|14683.2|14681.2|14680.6|14678.5|14687.6|14686.6|14676.1|14674.8|462
1723600500000|2024-08-14 01:55:00|14680.4|14678.1|14687.8|14685.7|14688.6|14687|14679.8|14677.9|243
1723600800000|2024-08-14 02:00:00|14687.9|14685.8|14678.9|14677.1|14691.2|14689|14678.2|14676.2|1050
1723601100000|2024-08-14 02:05:00|14679.6|14677.9|14670.3|14668.7|14681.8|14680|14664.8|14662.8|1181
1723601400000|2024-08-14 02:10:00|14670.2|14668.6|14652.5|14650.8|14673.3|14671.8|14649.3|14647.2|1391
1723601700000|2024-08-14 02:15:00|14652.8|14651|14649.7|14647.4|14654.7|14652.9|14638.5|14636.1|1340
1723602000000|2024-08-14 02:20:00|14649.6|14647.3|14651.4|14650.4|14654.8|14652.6|14646.3|14644.6|775
1723602300000|2024-08-14 02:25:00|14651.6|14650.6|14655.3|14653.4|14657.5|14656.5|14648.2|14646.7|466
1723602600000|2024-08-14 02:30:00|14654.3|14653.3|14646.3|14645.3|14656.8|14655.1|14644.7|14643.7|474
1723602900000|2024-08-14 02:35:00|14646.6|14645.6|14627.9|14625.7|14646.6|14645.6|14608.1|14606.4|1110
1723603200000|2024-08-14 02:40:00|14628.4|14626.1|14630.8|14629.1|14635.9|14634|14626.6|14624.8|624
1723603500000|2024-08-14 02:45:00|14630.7|14629.4|14637.7|14636.7|14639.4|14638|14628.6|14627.5|469
1723603800000|2024-08-14 02:50:00|14637.9|14636.9|14640.4|14638.3|14646|14645|14636|14635|460
1723604100000|2024-08-14 02:55:00|14640.5|14638.5|14647.5|14645.7|14653.9|14652.9|14640.5|14638.5|516
1723604400000|2024-08-14 03:00:00|14647.7|14645.8|14643.7|14642.7|14653.3|14651.7|14642|14641|443
1723604700000|2024-08-14 03:05:00|14643.8|14642.8|14645.2|14644.2|14645.3|14644.3|14634.5|14632|512
1723605000000|2024-08-14 03:10:00|14645.3|14644.3|14642|14641|14649.4|14648.3|14638.8|14637.8|491
1723605300000|2024-08-14 03:15:00|14645.1|14644.1|14645|14643.2|14649.8|14648|14638.7|14637.5|490
1723605600000|2024-08-14 03:20:00|14645.4|14643.6|14643.4|14642.4|14648.3|14647.2|14642|14640.1|317
1723605900000|2024-08-14 03:25:00|14643.5|14642.5|14654.5|14653.5|14657.5|14655.8|14643.1|14641.2|374
1723606200000|2024-08-14 03:30:00|14655.1|14654.1|14671|14668.5|14675.5|14673.1|14654.4|14653.4|659
1723606500000|2024-08-14 03:35:00|14671.5|14669.4|14674.7|14673.7|14678.3|14677.3|14667|14664.9|539
1723606800000|2024-08-14 03:40:00|14674.9|14673.9|14678.8|14677.8|14686|14684.4|14673.8|14672.8|541
1723607100000|2024-08-14 03:45:00|14678.9|14677.9|14688.2|14686.3|14691|14690|14678.3|14677.1|551
1723607400000|2024-08-14 03:50:00|14688.1|14686.7|14684.3|14682.4|14691.1|14689.4|14680.3|14679.1|462
1723607700000|2024-08-14 03:55:00|14684.4|14682.5|14679|14677.2|14688.3|14686.5|14677.9|14675.9|426
1723608000000|2024-08-14 04:00:00|14678.7|14676.9|14681.2|14680.2|14683.7|14682.2|14676.9|14674.9|426
1723608300000|2024-08-14 04:05:00|14681.3|14680.3|14688|14686.3|14691.2|14689.8|14681.3|14680.3|481
1723608600000|2024-08-14 04:10:00|14687.7|14686.2|14686.7|14685.7|14694.7|14693.3|14682.3|14680.4|435
1723608900000|2024-08-14 04:15:00|14686.6|14685.6|14692.3|14691.3|14695.1|14694|14683.8|14682.2|365
1723609200000|2024-08-14 04:20:00|14692.4|14691.4|14690.3|14688.4|14694.8|14692.7|14685.5|14684.5|319
1723609500000|2024-08-14 04:25:00|14690.5|14688.7|14701.2|14699.3|14707.6|14706.2|14687.1|14686.1|395
1723609800000|2024-08-14 04:30:00|14701.3|14699.4|14692.4|14691.4|14703.3|14702|14691.6|14690.3|340
1723610100000|2024-08-14 04:35:00|14692.2|14691.2|14694.4|14692.7|14696|14694.4|14690|14689|268
1723610400000|2024-08-14 04:40:00|14694.1|14692.6|14696|14695|14701.2|14699.8|14691.9|14690.4|272
1723610700000|2024-08-14 04:45:00|14695.6|14694.6|14698.9|14697.3|14698.9|14697.5|14692.2|14690.7|230
1723611000000|2024-08-14 04:50:00|14698.7|14697.4|14691.9|14690.3|14699.1|14697.6|14688|14687|247
1723611300000|2024-08-14 04:55:00|14691.6|14690|14687.5|14686.5|14692.2|14690.9|14686.6|14684.5|272
1723611600000|2024-08-14 05:00:00|14687.4|14686.4|14686.6|14685.6|14690.5|14689.1|14686.5|14684.9|163
1723611900000|2024-08-14 05:05:00|14686.9|14685.9|14682.9|14681.1|14687.7|14686.7|14681.3|14679.6|232
1723612200000|2024-08-14 05:10:00|14683|14681.2|14686.4|14684.4|14688.9|14687.6|14679.7|14678.4|271
1723612500000|2024-08-14 05:15:00|14686.2|14684.3|14683.5|14681.6|14689.3|14687.6|14683.2|14681.6|286
1723612800000|2024-08-14 05:20:00|14683.6|14681.7|14683.8|14682.8|14685.5|14684.2|14678.5|14676.6|283
1723613100000|2024-08-14 05:25:00|14683.9|14682.9|14687.3|14686.3|14688.1|14687.1|14681.2|14680.2|198
1723613400000|2024-08-14 05:30:00|14687.4|14686.4|14696|14694.2|14698.6|14697.1|14687.4|14686.4|297
1723613700000|2024-08-14 05:35:00|14696.1|14694.3|14696.8|14694.6|14702.7|14701.7|14695.3|14693.2|325
1723614000000|2024-08-14 05:40:00|14696.5|14694.4|14697.5|14696.5|14700.1|14698.5|14694.5|14693.5|222
1723614300000|2024-08-14 05:45:00|14697.9|14696.9|14702.9|14701.9|14710.6|14709.6|14697.6|14696.6|348
1723614600000|2024-08-14 05:50:00|14703|14702|14701.8|14699.8|14706.4|14704.8|14699.8|14698.2|300
1723614900000|2024-08-14 05:55:00|14702.1|14699.7|14709.2|14708.2|14709.5|14708.5|14697.3|14696.3|291
1723615200000|2024-08-14 06:00:00|14708.9|14707.9|14704.4|14702.8|14711.9|14709.9|14702.3|14700.1|1066
1723615500000|2024-08-14 06:05:00|14704.5|14702.9|14701.3|14699.8|14705.7|14704.1|14699.8|14698.3|1089
1723615800000|2024-08-14 06:10:00|14701.4|14699.5|14695.3|14694|14702.3|14700.7|14692|14690.3|802
1723616100000|2024-08-14 06:15:00|14695.4|14693.9|14700.4|14698.8|14702.6|14701.2|14691.3|14690|896
1723616400000|2024-08-14 06:20:00|14700.5|14698.7|14705.7|14704.2|14707.9|14706.5|14700.5|14698.7|899
1723616700000|2024-08-14 06:25:00|14705.8|14704.3|14716|14714.2|14721.7|14719.7|14703.8|14702.6|1089
1723617000000|2024-08-14 06:30:00|14716.2|14714.4|14714.6|14712.9|14719.8|14718.1|14711.9|14710.1|1028
1723617300000|2024-08-14 06:35:00|14715|14713|14712.8|14711.3|14717.3|14716|14706.3|14704.2|847
1723617600000|2024-08-14 06:40:00|14713.1|14711.5|14729.5|14728|14731.2|14729.6|14713.1|14711.5|1018
1723617900000|2024-08-14 06:45:00|14729.4|14727.8|14728.2|14726.2|14732.9|14730.5|14724.4|14722.5|904
1723618200000|2024-08-14 06:50:00|14728.9|14726.9|14724.5|14723.2|14730.4|14728.4|14720.9|14718.6|840
1723618500000|2024-08-14 06:55:00|14724.7|14723.3|14719.6|14718.3|14725|14723.6|14719.4|14717.9|729
1723618800000|2024-08-14 07:00:00|14719.7|14718.5|14720.7|14719.2|14728.5|14727|14718.6|14717.1|993
1723619100000|2024-08-14 07:05:00|14720.8|14719|14726.8|14725.3|14735.4|14734|14720.4|14718.6|1009
1723619400000|2024-08-14 07:10:00|14727|14725.5|14721.5|14719.9|14728.1|14726.3|14720.6|14718.9|987
1723619700000|2024-08-14 07:15:00|14722|14720.4|14720.5|14719|14728.8|14726.8|14720.4|14718.7|940
1723620000000|2024-08-14 07:20:00|14720.3|14718.9|14721.8|14719.9|14723.8|14722.7|14717.1|14715.4|636
1723620300000|2024-08-14 07:25:00|14721.9|14720|14718.4|14717.4|14723.6|14722.3|14717.6|14716.6|382
1723620600000|2024-08-14 07:30:00|14718.6|14717.6|14716.1|14715.1|14719.9|14718.9|14711.6|14710.5|310
1723620900000|2024-08-14 07:35:00|14716.2|14715.2|14725|14723|14726.6|14724.8|14715.9|14714.4|471
1723621200000|2024-08-14 07:40:00|14725.2|14723.2|14718.7|14717.7|14726.7|14724.9|14718.4|14716.8|433
1723621500000|2024-08-14 07:45:00|14718.8|14717.8|14720.2|14718.7|14723.1|14722.1|14718.7|14717.5|261
1723621800000|2024-08-14 07:50:00|14719.8|14718.2|14721|14720|14721|14720|14716.5|14715.1|279
1723622100000|2024-08-14 07:55:00|14721.3|14720.3|14742|14740.3|14743.2|14741.9|14720.1|14719.1|486
1723622400000|2024-08-14 08:00:00|14741.9|14740.2|14745.7|14744.7|14750.7|14749.7|14739|14737.1|649
1723622700000|2024-08-14 08:05:00|14746.7|14745.7|14736.2|14735.2|14748.3|14747.3|14736.1|14735.1|479
1723623000000|2024-08-14 08:10:00|14736.1|14735.1|14734.2|14732.6|14738.3|14737.3|14733.5|14732.5|353
1723623300000|2024-08-14 08:15:00|14734.3|14732.7|14733.4|14732.4|14735.6|14734|14729.3|14728.1|468
1723623600000|2024-08-14 08:20:00|14733.5|14732.5|14726.9|14725.9|14734.2|14732.7|14726.3|14725.2|345
1723623900000|2024-08-14 08:25:00|14727|14726|14727.3|14726.3|14731.9|14730.2|14725.2|14724.2|418
1723624200000|2024-08-14 08:30:00|14727.4|14726.4|14721.8|14720.8|14733.4|14731.7|14720.8|14719.8|394
1723624500000|2024-08-14 08:35:00|14721.9|14720.9|14723.2|14722.2|14725.9|14724.9|14717.7|14716.7|437
1723624800000|2024-08-14 08:40:00|14723.1|14722.1|14725.2|14723.6|14730.3|14729.3|14722.2|14721.2|414
1723625100000|2024-08-14 08:45:00|14725.4|14723.7|14716.5|14715.5|14730.8|14729.8|14716.2|14715.2|462
1723625400000|2024-08-14 08:50:00|14716.4|14715.4|14713.1|14712.1|14720|14719|14710.9|14709.9|321
1723625700000|2024-08-14 08:55:00|14713.3|14712.3|14712.1|14711.1|14715.8|14714.8|14710.9|14709.4|202
1723626000000|2024-08-14 09:00:00|14712|14711|14707.7|14706.7|14713.2|14712.5|14707.2|14705.4|251
1723626300000|2024-08-14 09:05:00|14707.8|14706.8|14711.4|14710.4|14711.6|14710.5|14707.2|14705.6|295
1723626600000|2024-08-14 09:10:00|14711.3|14710.3|14712.3|14711.3|14715.4|14714.3|14710.4|14709.4|251
1723626900000|2024-08-14 09:15:00|14712.5|14711.5|14714.6|14713.6|14716.7|14715.7|14710.7|14709.1|223
1723627200000|2024-08-14 09:20:00|14714.4|14713.4|14710.2|14709.2|14715|14714|14707.2|14705.6|276
1723627500000|2024-08-14 09:25:00|14710.3|14709.3|14713.5|14712.5|14713.8|14712.8|14708.6|14707.6|259
1723627800000|2024-08-14 09:30:00|14714.4|14713.4|14708|14707|14714.9|14713.5|14707.6|14706.6|266
1723628100000|2024-08-14 09:35:00|14707.5|14706.5|14707.7|14705.9|14710.4|14708.6|14706.3|14704.9|246
1723628400000|2024-08-14 09:40:00|14708.2|14706.4|14704.1|14703.1|14710.4|14709.4|14703.6|14702.6|242
1723628700000|2024-08-14 09:45:00|14703.8|14702.8|14706.8|14705.8|14707.9|14706.9|14703.8|14702.4|240
1723629000000|2024-08-14 09:50:00|14707.1|14706.1|14708.2|14707.2|14708.9|14707.9|14706|14705|191
1723629300000|2024-08-14 09:55:00|14708.4|14707.4|14710.8|14709.8|14712.5|14711.5|14707.5|14706.5|180
1723629600000|2024-08-14 10:00:00|14710.6|14709.9|14711.5|14710.5|14712.7|14711.7|14708.9|14707.9|199
1723629900000|2024-08-14 10:05:00|14711.6|14710.6|14713.7|14712.7|14713.7|14712.7|14709.5|14708.5|205
1723630200000|2024-08-14 10:10:00|14713.8|14712.8|14704.8|14703.8|14715.5|14714.5|14704.8|14703.8|198
1723630500000|2024-08-14 10:15:00|14704.9|14703.9|14701.5|14699.6|14706|14705|14700.3|14699.3|270
1723630800000|2024-08-14 10:20:00|14700.9|14699.3|14703|14702|14706|14705|14696.8|14695.3|253
1723631100000|2024-08-14 10:25:00|14703.2|14702.2|14697.9|14696.9|14704.3|14703.3|14697.9|14696.9|185
1723631400000|2024-08-14 10:30:00|14698|14697|14696.6|14695.6|14698.7|14697.7|14694.6|14693.6|257
1723631700000|2024-08-14 10:35:00|14696.8|14695.1|14694.4|14693.4|14698|14697|14694|14693|140
1723632000000|2024-08-14 10:40:00|14695.1|14694.1|14696.4|14695.4|14700.4|14699.4|14695.1|14693.8|181
1723632300000|2024-08-14 10:45:00|14696.6|14695.6|14694.3|14693.3|14699.1|14697.6|14694|14693|163
1723632600000|2024-08-14 10:50:00|14694.2|14693.2|14686.1|14684.4|14694.2|14693.2|14686|14684.3|312
1723632900000|2024-08-14 10:55:00|14686|14684.3|14687.6|14686.6|14690.3|14688.8|14684.9|14683.6|233
1723633200000|2024-08-14 11:00:00|14687.5|14686.8|14692.8|14691.8|14694.5|14693.5|14687.5|14686.8|203
1723633500000|2024-08-14 11:05:00|14692.9|14691.9|14691.5|14690.5|14693.6|14692.6|14689.3|14688.3|241
1723633800000|2024-08-14 11:10:00|14691.6|14690.6|14696|14695|14696.7|14695.7|14689.8|14688.8|193
1723634100000|2024-08-14 11:15:00|14695.5|14694.5|14695.2|14694.2|14697.1|14696.1|14694|14693|188
1723634400000|2024-08-14 11:20:00|14695|14694|14693.2|14692.2|14696.6|14695.6|14693|14691.9|190
1723634700000|2024-08-14 11:25:00|14693.3|14692.3|14695.2|14694.2|14698|14696.7|14693.3|14692.3|211
1723635000000|2024-08-14 11:30:00|14695.1|14694.1|14689.7|14688.7|14695.6|14694.6|14689.7|14688.7|169
1723635300000|2024-08-14 11:35:00|14689.6|14688.6|14689.7|14688.7|14690.3|14689.3|14687.6|14686.6|142
1723635600000|2024-08-14 11:40:00|14689.8|14688.8|14690.1|14688.5|14692.4|14691.4|14688.7|14687.7|152
1723635900000|2024-08-14 11:45:00|14689.9|14688.2|14690.7|14689|14690.9|14689.9|14683.7|14682.7|208
1723636200000|2024-08-14 11:50:00|14690.6|14688.9|14693.4|14691.9|14695.1|14693.7|14688.3|14686.7|335
1723636500000|2024-08-14 11:55:00|14693.3|14691.6|14689.7|14688.7|14694.1|14692.6|14688.5|14687.5|270
1723636800000|2024-08-14 12:00:00|14689.6|14688.6|14693.7|14692.7|14694.4|14693.4|14688.9|14687.9|267
1723637100000|2024-08-14 12:05:00|14694.6|14693.6|14699.7|14698.7|14701.2|14699.9|14693.2|14692.2|292
1723637400000|2024-08-14 12:10:00|14699.8|14698.8|14701.8|14700.8|14702.8|14701.6|14697.4|14696.4|281
1723637700000|2024-08-14 12:15:00|14701.2|14700.2|14703.2|14702.2|14705|14704|14700.3|14699.3|369
1723638000000|2024-08-14 12:20:00|14702.5|14701.5|14698.1|14696.4|14703.6|14702.6|14695.8|14694.5|693
1723638300000|2024-08-14 12:25:00|14698|14696.5|14698.4|14692.4|14701.4|14699.4|14687.8|14685|852
1723638600000|2024-08-14 12:30:00|14698.5|14692.5|14739|14738|14759.9|14757.2|14654.9|14648.9|1710
1723638900000|2024-08-14 12:35:00|14739.9|14738.9|14732.5|14731.5|14743.6|14742.3|14722.5|14721.1|1234
1723639200000|2024-08-14 12:40:00|14732.2|14731.2|14725.4|14724.4|14732.8|14731.8|14714.6|14713.6|1065
1723639500000|2024-08-14 12:45:00|14726.3|14725.3|14730.8|14728.9|14737.1|14735.5|14724.4|14723.4|1009
1723639800000|2024-08-14 12:50:00|14730.7|14728.7|14732.6|14730.8|14740.1|14738.2|14724.6|14723.6|875
1723640100000|2024-08-14 12:55:00|14732.4|14730.7|14732.2|14730.6|14736.3|14735.2|14726.4|14725.2|632
1723640400000|2024-08-14 13:00:00|14732.3|14730.7|14737.8|14736.8|14742.1|14740|14725.4|14724.4|887
1723640700000|2024-08-14 13:05:00|14737.7|14736.7|14723.6|14721.5|14745.2|14743.5|14721|14719.9|913
1723641000000|2024-08-14 13:10:00|14723.5|14721.3|14732.9|14731.9|14734.6|14733.6|14717.1|14716|796
1723641300000|2024-08-14 13:15:00|14732.7|14731.7|14739.2|14738.2|14739.4|14738.4|14729.7|14728.5|759
1723641600000|2024-08-14 13:20:00|14739.3|14738.3|14736.7|14735.7|14742.9|14741.8|14734.2|14733.2|734
1723641900000|2024-08-14 13:25:00|14736.6|14735.6|14732.6|14731.6|14737.3|14736.3|14725.7|14724.7|638
1723642200000|2024-08-14 13:30:00|14732.1|14731.1|14717.5|14715.8|14741.3|14740.3|14716.9|14715.3|950
1723642500000|2024-08-14 13:35:00|14716.3|14715.3|14718.7|14717.7|14722.9|14721.5|14712.7|14711.7|1020
1723642800000|2024-08-14 13:40:00|14718.5|14717.5|14694.2|14693.2|14719.7|14718.7|14692.3|14691.3|1013
1723643100000|2024-08-14 13:45:00|14694.4|14693.4|14702.7|14701.7|14705.9|14704.2|14692.2|14691.2|772
1723643400000|2024-08-14 13:50:00|14701.7|14700.7|14703.1|14702.1|14710.5|14709.1|14700.4|14698.9|716
1723643700000|2024-08-14 13:55:00|14702.8|14701.8|14696.6|14695.6|14708.2|14707.2|14695.7|14694.7|798
1723644000000|2024-08-14 14:00:00|14696.8|14695.8|14697.6|14696.6|14699|14698|14689.3|14688.3|804
1723644300000|2024-08-14 14:05:00|14696.8|14695.8|14688|14687|14700.2|14699.2|14684.6|14682.8|715
1723644600000|2024-08-14 14:10:00|14688.1|14687.1|14687.1|14686.1|14688.7|14687.7|14675.9|14674.8|797
1723644900000|2024-08-14 14:15:00|14687|14686|14693.2|14692.2|14695|14693.2|14685.9|14684.9|819
1723645200000|2024-08-14 14:20:00|14693.5|14692.5|14694.6|14693|14702.1|14700.2|14690.9|14689.9|663
1723645500000|2024-08-14 14:25:00|14695|14693.1|14687.4|14685.5|14695|14693.2|14685.7|14684.6|639
1723645800000|2024-08-14 14:30:00|14686.9|14685.3|14672.2|14671.2|14692.3|14690.9|14667.7|14666.7|829
1723646100000|2024-08-14 14:35:00|14672.9|14671.9|14667.4|14666.4|14676.2|14674.5|14664.4|14663.1|908
1723646400000|2024-08-14 14:40:00|14667.5|14666.5|14670.1|14668.4|14676.6|14675.6|14666.1|14665.1|828
1723646700000|2024-08-14 14:45:00|14670.2|14668.6|14669.8|14668.8|14674.7|14673.1|14663.5|14662.5|753
1723647000000|2024-08-14 14:50:00|14669|14667.2|14665.5|14664.5|14669.1|14667.5|14658.1|14657.1|886
1723647300000|2024-08-14 14:55:00|14666|14665|14677|14676|14681.4|14680.4|14666|14665|791
1723647600000|2024-08-14 15:00:00|14677.2|14676.2|14678|14677|14682|14680.1|14672.9|14671.8|696
1723647900000|2024-08-14 15:05:00|14677.9|14676.9|14671.9|14670.9|14678.9|14677.9|14671.7|14670.4|584
1723648200000|2024-08-14 15:10:00|14671.7|14670.7|14673.4|14672.4|14677.4|14676.2|14668.3|14667.3|464
1723648500000|2024-08-14 15:15:00|14673.3|14672.3|14668.3|14667.3|14676.3|14675.3|14667.3|14666.3|397
1723648800000|2024-08-14 15:20:00|14668.5|14667.5|14666.8|14665.8|14673.4|14671.8|14664.4|14663.4|400
1723649100000|2024-08-14 15:25:00|14666.9|14665.9|14674.2|14672.4|14674.2|14673.2|14666.4|14665.4|342
1723649400000|2024-08-14 15:30:00|14673.8|14672.8|14682.8|14681.2|14683.1|14681.5|14673.6|14672.6|439
1723649700000|2024-08-14 15:35:00|14683|14681.1|14683.7|14682.7|14685.6|14684.6|14680.3|14679|366
1723650000000|2024-08-14 15:40:00|14683.8|14682.8|14683.5|14682.5|14688.2|14687.1|14682.4|14681.4|308
1723650300000|2024-08-14 15:45:00|14683.3|14682.3|14683.7|14682.7|14687.4|14686|14682.8|14681.4|312
1723650600000|2024-08-14 15:50:00|14684|14683|14684.7|14683.7|14686.8|14685.8|14681.1|14680.1|254
1723650900000|2024-08-14 15:55:00|14684.6|14683.6|14687.4|14686.4|14689.3|14688.3|14683.8|14682.8|168
1723651200000|2024-08-14 16:00:00|14686.9|14685.9|14691.4|14689.7|14692.2|14691.1|14684.5|14683.5|257
1723651500000|2024-08-14 16:05:00|14691.6|14689.6|14692.4|14690.8|14695.3|14694.3|14690.8|14689.4|331
1723651800000|2024-08-14 16:10:00|14692.3|14690.9|14696.1|14694.3|14697.8|14696.1|14691.8|14690.2|301
1723652100000|2024-08-14 16:15:00|14696|14694.2|14694|14692.4|14697.3|14695.5|14691.9|14690.9|412
1723652400000|2024-08-14 16:20:00|14694.2|14692.6|14688.5|14687.5|14695.8|14694.3|14686.3|14685.3|333
1723652700000|2024-08-14 16:25:00|14688.8|14687.8|14689.1|14688.1|14692.1|14690.6|14682.9|14681.9|467
1723653000000|2024-08-14 16:30:00|14689.2|14688.2|14687.7|14686.7|14690.8|14689.8|14684.5|14683.5|406
1723653300000|2024-08-14 16:35:00|14687.5|14686.5|14690.6|14689.6|14690.8|14689.8|14686.7|14685.1|289
1723653600000|2024-08-14 16:40:00|14690.7|14689.7|14685.7|14684.7|14693|14691.4|14683|14681.4|385
1723653900000|2024-08-14 16:45:00|14685.6|14684.6|14692.6|14691.6|14694.1|14692.7|14685|14683.6|446
1723654200000|2024-08-14 16:50:00|14693.4|14692.4|14694.6|14693.6|14697.8|14696.4|14692.4|14691|305
1723654500000|2024-08-14 16:55:00|14694.5|14693.5|14695.3|14694.3|14697|14695.4|14693|14692|216
1723654800000|2024-08-14 17:00:00|14695.2|14694.2|14701.2|14699.6|14701.5|14699.7|14693.9|14692.9|346
1723655100000|2024-08-14 17:05:00|14701.1|14699.7|14704.9|14703.9|14706.8|14705.5|14700.8|14699.3|300
1723655400000|2024-08-14 17:10:00|14705.2|14704.2|14705.5|14704.5|14707.1|14706.1|14702.4|14700.8|257
1723655700000|2024-08-14 17:15:00|14706|14704.2|14713.6|14712.9|14713.7|14713|14706|14704.2|335
1723656000000|2024-08-14 17:20:00|14713.8|14713.1|14716.3|14714.6|14717.5|14716.8|14713|14712|251
1723656300000|2024-08-14 17:25:00|14716.2|14714.7|14717.8|14716.8|14720.1|14718.9|14714.8|14713.8|321
1723656600000|2024-08-14 17:30:00|14717.7|14716.7|14721.7|14720.7|14722.7|14721.7|14717.5|14716.5|220
1723656900000|2024-08-14 17:35:00|14721.9|14720.9|14719.1|14718.1|14723.1|14722.1|14714.7|14713.7|213
1723657200000|2024-08-14 17:40:00|14719.2|14718.2|14723.8|14722.8|14724.4|14723.3|14719.2|14718.2|148
1723657500000|2024-08-14 17:45:00|14723.7|14722.7|14725.2|14723.6|14727.3|14726|14723.7|14722.7|155
1723657800000|2024-08-14 17:50:00|14725.1|14723.5|14725.8|14724.8|14726.6|14725.6|14721.6|14720.1|215
1723658100000|2024-08-14 17:55:00|14725.9|14724.9|14722|14720.5|14726.1|14725.1|14722|14720.5|209
1723658400000|2024-08-14 18:00:00|14721.9|14720.4|14720.4|14719.7|14723.2|14722.2|14717.4|14716.4|308
1723658700000|2024-08-14 18:05:00|14721|14720.3|14721.8|14720.8|14724.1|14723.1|14719.5|14718.5|204
1723659000000|2024-08-14 18:10:00|14721.7|14720.7|14722.2|14721.2|14722.9|14721.6|14720.1|14719.1|164
1723659300000|2024-08-14 18:15:00|14722.3|14721.3|14720.6|14719.6|14722.8|14721.8|14719.8|14718.8|106
1723659600000|2024-08-14 18:20:00|14720.5|14719.5|14721.4|14720.4|14722.3|14720.9|14719.4|14718.4|119
1723659900000|2024-08-14 18:25:00|14721.2|14720.2|14726.3|14725.3|14726.3|14725.5|14720.9|14719.2|232
1723660200000|2024-08-14 18:30:00|14726.2|14725.2|14724.7|14723.7|14727.3|14725.6|14723.8|14722.3|159
1723660500000|2024-08-14 18:35:00|14724.8|14723.8|14724.9|14723.9|14726.3|14725.6|14721.7|14720.4|128
1723660800000|2024-08-14 18:40:00|14724.8|14723.8|14725.5|14724.5|14726.5|14725.5|14724.5|14723.5|156
1723661100000|2024-08-14 18:45:00|14725.4|14724.4|14725.7|14725|14725.7|14725|14724.3|14723.4|97
1723661400000|2024-08-14 18:50:00|14725.4|14724.7|14726.4|14725.7|14727.2|14726|14725.1|14724.1|143
1723661700000|2024-08-14 18:55:00|14726.5|14725.8|14724.9|14723.9|14727.4|14726.3|14724.9|14723.9|143
1723662000000|2024-08-14 19:00:00|14725|14724|14727.9|14727.2|14727.9|14727.2|14724.7|14724|96
1723662300000|2024-08-14 19:05:00|14728|14727.3|14725.8|14725.1|14728|14727.3|14725.3|14724.6|69
1723662600000|2024-08-14 19:10:00|14725.9|14725.2|14722.9|14721.9|14727.1|14726.1|14721.1|14720.1|206
1723662900000|2024-08-14 19:15:00|14722.7|14721.7|14728.1|14727.1|14728.4|14727.4|14722.5|14721.5|232
1723663200000|2024-08-14 19:20:00|14728.2|14727.2|14728|14727|14728.3|14727.6|14727|14726.2|110
1723663500000|2024-08-14 19:25:00|14728.1|14727.1|14728.2|14727.2|14728.8|14728.1|14727|14726.3|83
1723663800000|2024-08-14 19:30:00|14728.3|14727.3|14728.3|14727.3|14730|14729|14728|14726.8|87
1723664100000|2024-08-14 19:35:00|14728.5|14727|14728.8|14727.8|14729.6|14728.5|14727.7|14726.4|81
1723664400000|2024-08-14 19:40:00|14728.9|14727.9|14730.4|14728.9|14731|14730|14728|14726.9|118
1723664700000|2024-08-14 19:45:00|14730.2|14729.2|14733.5|14731.9|14733.5|14732.4|14730.2|14728.7|97
1723665000000|2024-08-14 19:50:00|14733.7|14732.1|14736.2|14735.2|14736.7|14735.2|14733.5|14732.1|157
1723665300000|2024-08-14 19:55:00|14736.8|14735.3|14735|14734|14738.5|14737.5|14734.1|14733.1|119
1723665600000|2024-08-14 20:00:00|14734.9|14733.9|14738.9|14737.9|14739.8|14738.8|14734.9|14733.9|91
1723665900000|2024-08-14 20:05:00|14739.4|14738.4|14740.4|14739.4|14741.1|14740|14739.4|14738.4|53
1723666200000|2024-08-14 20:10:00|14740.2|14739.2|14743.3|14741.7|14743.4|14742|14739.7|14738.7|93
1723666500000|2024-08-14 20:15:00|14743.5|14741.8|14743.4|14741.7|14744|14742.6|14742.6|14740.7|120
1723666800000|2024-08-14 20:20:00|14743.5|14741.8|14744.3|14742.8|14744.9|14743.7|14743|14741.6|55
1723667100000|2024-08-14 20:25:00|14744.4|14743.1|14743.8|14742.8|14744.7|14743.7|14743.7|14742.4|56
1723667400000|2024-08-14 20:30:00|14743.5|14741.9|14743.5|14741.5|14743.6|14742.1|14742.7|14741.4|51
1723667700000|2024-08-14 20:35:00|14742.3|14740.4|14740.2|14738.3|14743.4|14741.5|14739.7|14737.8|174
1723668000000|2024-08-14 20:40:00|14740.1|14738.1|14736.3|14734.7|14740.7|14739.1|14736.3|14734.5|165
1723668300000|2024-08-14 20:45:00|14736.5|14734.5|14731.7|14729.2|14737.2|14735.2|14731.5|14729.2|171
1723668600000|2024-08-14 20:50:00|14731.8|14729.4|14734.6|14731.2|14736|14734|14730.4|14728.7|159
1723668900000|2024-08-14 20:55:00|14735.4|14730.5|14736.7|14729.7|14737.2|14732.1|14732.5|14727.2|205
1723669200000|2024-08-14 21:00:00|14736|14729|14730.8|14723.8|14736|14729|14730.8|14723.8|23
1723669500000|2024-08-14 21:05:00|14730.7|14723.7|14727.2|14720.2|14730.7|14723.7|14727.1|14720.1|21
1723669800000|2024-08-14 21:10:00|14725.9|14718.9|14728.2|14721.2|14728.5|14721.5|14725.9|14718.9|25
1723670100000|2024-08-14 21:15:00|14727.9|14720.9|14728.5|14721.5|14730.2|14723.2|14727.4|14720.4|26
1723670400000|2024-08-14 21:20:00|14728.3|14721.3|14727.5|14720.5|14728.3|14721.3|14727.3|14720.3|5
1723670700000|2024-08-14 21:25:00|14727.4|14720.4|14727|14720.8|14727.5|14720.8|14726.9|14720.4|5
1723671000000|2024-08-14 21:30:00|14727.1|14720.7|14726.5|14719.5|14727.1|14720.7|14725.2|14718.2|23
1723671300000|2024-08-14 21:35:00|14727.5|14720.5|14728|14721|14728|14721|14727.3|14720.3|9
1723671600000|2024-08-14 21:40:00|14726.7|14722.1|14727.9|14720.9|14727.9|14722.1|14726.7|14720.9|2
1723671900000|2024-08-14 21:45:00|14726.6|14722|14727.6|14721.2|14727.9|14722.1|14726.6|14720.5|12
1723672200000|2024-08-14 21:50:00|14727.3|14720.9|14726.7|14719.8|14727.3|14720.9|14726.2|14719.2|15
1723672500000|2024-08-14 21:55:00|14726.6|14719.9|14729.1|14723.5|14730.8|14723.8|14726.3|14719.3|28
1723672800000|2024-08-14 22:00:00|14729.2|14723.6|14723.7|14718.9|14729.6|14723.9|14723.1|14718|108
1723673100000|2024-08-14 22:05:00|14723.2|14719.4|14716.2|14714|14723.2|14719.6|14716.1|14713.1|92
1723673400000|2024-08-14 22:10:00|14716.1|14714.1|14722.2|14718.8|14722.6|14720.4|14716.1|14714|90
1723673700000|2024-08-14 22:15:00|14722.3|14719|14720.2|14718.2|14722.4|14719.3|14719.3|14717.1|62
1723674000000|2024-08-14 22:20:00|14720.1|14718.1|14719.4|14717.1|14720.5|14718.1|14718.6|14716.2|49
1723674300000|2024-08-14 22:25:00|14719.3|14716.9|14718.3|14716|14719.5|14717|14718.1|14715.7|30
1723674600000|2024-08-14 22:30:00|14718.2|14716.1|14720.6|14718.3|14720.7|14718.4|14718|14715.8|65
1723674900000|2024-08-14 22:35:00|14720.7|14718.5|14724.6|14722.6|14724.9|14722.8|14719.7|14718|87
1723675200000|2024-08-14 22:40:00|14724.1|14722.2|14725.9|14724|14727.6|14725.6|14723.8|14721.8|129
1723675500000|2024-08-14 22:45:00|14726|14724.1|14727.5|14725.7|14731.3|14729.3|14725.9|14723.8|142
1723675800000|2024-08-14 22:50:00|14728.1|14726.4|14727.3|14725.2|14732.3|14730.9|14727|14724.9|109
1723676100000|2024-08-14 22:55:00|14727.2|14724.9|14729.6|14728.6|14731.3|14730.3|14726.7|14724.8|107
1723676400000|2024-08-14 23:00:00|14729.1|14728.1|14733|14732|14736.9|14735.6|14729|14727.4|274
1723676700000|2024-08-14 23:05:00|14732.7|14731.7|14735.5|14734.5|14736.6|14735.6|14732.1|14731.1|189
1723677000000|2024-08-14 23:10:00|14735.7|14734.7|14739|14737.3|14740.8|14738.9|14735.6|14734.3|160
1723677300000|2024-08-14 23:15:00|14738.9|14737.2|14735.9|14734.9|14741.9|14740|14735.5|14734|165
1723677600000|2024-08-14 23:20:00|14735.8|14734.8|14735.9|14734.9|14737|14736|14732.5|14730.7|215
1723677900000|2024-08-14 23:25:00|14737.5|14736.5|14737.6|14736.6|14738.9|14737.2|14734.7|14733.4|145
1723678200000|2024-08-14 23:30:00|14737.7|14736.7|14735.9|14734.9|14737.7|14736.7|14733.3|14732.3|116
1723678500000|2024-08-14 23:35:00|14735.8|14734.8|14733.3|14732.3|14735.9|14734.9|14729.6|14728.6|174
1723678800000|2024-08-14 23:40:00|14733.7|14731.8|14734.2|14733.2|14735.7|14734.3|14731.2|14730.2|234
1723679100000|2024-08-14 23:45:00|14733.1|14732.1|14731.2|14728.4|14733.4|14732.4|14729.2|14727.8|235
1723679400000|2024-08-14 23:50:00|14731|14728.5|14726.8|14725.8|14731|14729.4|14723.2|14720.7|206
1723679700000|2024-08-14 23:55:00|14727.8|14726.8|14728.1|14727.1|14729.8|14728.8|14725.4|14724.4|285
1723680000000|2024-08-15 00:00:00|14728.6|14727.6|14731.3|14730.3|14736.9|14734.9|14728.1|14726.7|597
1723680300000|2024-08-15 00:05:00|14731.1|14730.1|14723.7|14722.7|14731.1|14730.1|14722.1|14720.7|399
1723680600000|2024-08-15 00:10:00|14723.6|14722.6|14721.9|14720.2|14725|14724|14719|14718|331
1723680900000|2024-08-15 00:15:00|14721.8|14720.1|14725.1|14724.1|14725.4|14724.4|14718.1|14717.1|272
1723681200000|2024-08-15 00:20:00|14725.5|14724.5|14732|14730.2|14733.6|14731.7|14725.3|14724.3|364
1723681500000|2024-08-15 00:25:00|14731.9|14730.3|14728.9|14727.9|14732.1|14730.8|14727.5|14726.5|281
1723681800000|2024-08-15 00:30:00|14729|14728|14727.5|14726.5|14729.8|14728.8|14725.7|14724.3|244
1723682100000|2024-08-15 00:35:00|14727.6|14726.6|14726.7|14725.7|14730.1|14728.7|14725.3|14724.3|203
1723682400000|2024-08-15 00:40:00|14726.6|14725.6|14732.9|14731.1|14733.3|14731.8|14725.1|14724|342
1723682700000|2024-08-15 00:45:00|14732.4|14731.4|14729.7|14728.7|14733.1|14731.9|14728.7|14727.5|246
1723683000000|2024-08-15 00:50:00|14730|14728.3|14729.2|14728.2|14733.8|14732.4|14716.3|14715.3|633
1723683300000|2024-08-15 00:55:00|14728|14727.3|14724.2|14722.2|14728|14727.3|14719.4|14718.4|578
1723683600000|2024-08-15 01:00:00|14724.3|14722.3|14728.9|14727.1|14729.2|14727.3|14720.7|14719.4|307
1723683900000|2024-08-15 01:05:00|14728.8|14727|14731.8|14730.1|14738.1|14736.9|14727.1|14726.1|418
1723684200000|2024-08-15 01:10:00|14731.6|14730|14736.9|14734.6|14736.9|14734.8|14728.9|14727.2|447
1723684500000|2024-08-15 01:15:00|14736.4|14734.3|14737|14735.4|14739|14737.9|14734.8|14732.7|409
1723684800000|2024-08-15 01:20:00|14737.1|14736|14738.2|14736.3|14738.8|14737.8|14735.3|14733.3|379
1723685100000|2024-08-15 01:25:00|14738.1|14736.4|14740.4|14738.1|14743.6|14742.2|14735.8|14734.8|270
1723685400000|2024-08-15 01:30:00|14740.2|14738.2|14749.1|14748.1|14751.3|14749.5|14738|14736|854
1723685700000|2024-08-15 01:35:00|14749.2|14748.2|14753.1|14751.2|14754.1|14752.8|14744.4|14742.9|628
1723686000000|2024-08-15 01:40:00|14753|14750.5|14751.4|14749.8|14755.3|14753.6|14749.7|14747.8|515
1723686300000|2024-08-15 01:45:00|14751.9|14750.9|14747.9|14746.9|14752|14751|14743.9|14742.9|458
1723686600000|2024-08-15 01:50:00|14747.8|14746.8|14755.8|14754.8|14762.5|14760.2|14746.6|14745.6|515
1723686900000|2024-08-15 01:55:00|14755.6|14754.6|14753.4|14751.3|14759.8|14758.8|14752.2|14750.1|391
1723687200000|2024-08-15 02:00:00|14753.2|14751.4|14749|14747.3|14753.2|14751.5|14742.3|14741|463
1723687500000|2024-08-15 02:05:00|14748.8|14747.2|14751.1|14750.1|14755.9|14754.9|14746.7|14745.5|420
1723687800000|2024-08-15 02:10:00|14751|14750|14747.6|14746|14751.4|14750.4|14745.9|14744.9|335
1723688100000|2024-08-15 02:15:00|14747.7|14746.1|14746.8|14745.8|14751.1|14750.1|14743.6|14741.9|313
1723688400000|2024-08-15 02:20:00|14746.9|14745.9|14752.5|14751.5|14753.5|14752.5|14746.8|14745.8|254
1723688700000|2024-08-15 02:25:00|14752.9|14751.9|14758.9|14757.4|14759.3|14758.2|14750.6|14749.2|278
1723689000000|2024-08-15 02:30:00|14758.7|14757.7|14756.8|14755.8|14759.2|14758.2|14755.5|14754.5|216
1723689300000|2024-08-15 02:35:00|14755.9|14754.9|14754.9|14753.3|14758.4|14757.3|14752.3|14751.3|276
1723689600000|2024-08-15 02:40:00|14754.6|14753.6|14748.6|14747.6|14756|14754.4|14747.8|14746.8|316
1723689900000|2024-08-15 02:45:00|14748.5|14747.5|14750.5|14749.5|14751.1|14750.1|14746.5|14745.5|210
1723690200000|2024-08-15 02:50:00|14750.6|14749.6|14747|14746|14751.4|14750.4|14745.1|14744.1|234
1723690500000|2024-08-15 02:55:00|14746.9|14745.9|14747|14746|14747.9|14746.9|14743|14742|212
1723690800000|2024-08-15 03:00:00|14747.7|14746.2|14743.4|14742.4|14748.4|14747.1|14741.8|14740.8|235
1723691100000|2024-08-15 03:05:00|14743.3|14742.3|14741.4|14740.4|14743.4|14742.4|14737.9|14736.5|222
1723691400000|2024-08-15 03:10:00|14741.3|14740.3|14739.2|14738.2|14741.5|14740.5|14737.1|14736.1|196
1723691700000|2024-08-15 03:15:00|14739.1|14738.1|14739.4|14738.4|14740.1|14739.1|14738|14737|170
1723692000000|2024-08-15 03:20:00|14739.7|14738.1|14742.4|14741.4|14742.7|14741.7|14737.1|14735.9|173
1723692300000|2024-08-15 03:25:00|14742.1|14741.1|14743.2|14741.5|14745.2|14743.5|14741.8|14740.4|195
1723692600000|2024-08-15 03:30:00|14743.4|14741.7|14741.8|14740|14745|14743.9|14740.2|14738.5|183
1723692900000|2024-08-15 03:35:00|14741.7|14740.1|14740.2|14739.2|14741.8|14740.6|14739.3|14738.3|134
1723693200000|2024-08-15 03:40:00|14740.3|14739.3|14737.9|14736.9|14740.5|14739.5|14734.7|14733.7|157
1723693500000|2024-08-15 03:45:00|14738|14737|14739.2|14737.7|14741.7|14739.8|14734.7|14733.7|222
1723693800000|2024-08-15 03:50:00|14738.9|14737.9|14739.5|14738.5|14740.8|14739.3|14737|14736|135
1723694100000|2024-08-15 03:55:00|14739.3|14738.3|14741.1|14740.1|14743.1|14741.8|14739.3|14738.3|134
1723694400000|2024-08-15 04:00:00|14741.2|14740.2|14737.3|14736.3|14742.7|14741.4|14737.3|14736.3|141
1723694700000|2024-08-15 04:05:00|14737.4|14736.4|14728|14726.4|14738.1|14737.1|14727.2|14725.9|301
1723695000000|2024-08-15 04:10:00|14727.6|14726|14729.8|14728.8|14730.5|14729.3|14725.9|14724.7|237
1723695300000|2024-08-15 04:15:00|14729.9|14728.9|14730.4|14728.7|14732.9|14731.5|14729.6|14728.3|226
1723695600000|2024-08-15 04:20:00|14730.5|14728.8|14731.5|14730.5|14731.9|14730.9|14728.7|14727.7|117
1723695900000|2024-08-15 04:25:00|14731.6|14730.6|14729.1|14727|14734.6|14733.6|14728.2|14726.8|222
1723696200000|2024-08-15 04:30:00|14728.8|14727.2|14727|14725.4|14730.4|14728.5|14724|14723|232
1723696500000|2024-08-15 04:35:00|14727.2|14725.6|14727.7|14726.7|14732.5|14731|14727.2|14725.6|279
1723696800000|2024-08-15 04:40:00|14727.8|14726.8|14726.3|14725.3|14731.1|14729.6|14726.2|14725.2|214
1723697100000|2024-08-15 04:45:00|14726.2|14725.2|14726.2|14725.2|14727.2|14725.8|14724.3|14723|231
1723697400000|2024-08-15 04:50:00|14726.1|14725.1|14729.4|14727.7|14729.6|14727.9|14724.4|14723.4|138
1723697700000|2024-08-15 04:55:00|14730|14728.3|14727.6|14726.6|14730.1|14728.9|14726.4|14725.2|125
1723698000000|2024-08-15 05:00:00|14727.5|14726.5|14730.4|14728.7|14730.7|14729|14725.2|14724.2|173
1723698300000|2024-08-15 05:05:00|14730.5|14728.8|14733.4|14731.8|14734.9|14733.5|14729.3|14728.3|215
1723698600000|2024-08-15 05:10:00|14733.5|14731.9|14731.3|14730.3|14735.4|14734.4|14731.3|14730.3|84
1723698900000|2024-08-15 05:15:00|14731.5|14730.5|14730.9|14729.9|14732.5|14731.8|14730.6|14729.6|68
1723699200000|2024-08-15 05:20:00|14731.6|14730.6|14720|14719|14731.7|14730.7|14718.8|14717.6|288
1723699500000|2024-08-15 05:25:00|14719.4|14718.4|14718.3|14716.6|14719.5|14718.4|14716.7|14715.7|241
1723699800000|2024-08-15 05:30:00|14718.6|14716.7|14713.8|14712.8|14720.3|14718.4|14712.9|14711.9|292
1723700100000|2024-08-15 05:35:00|14713.7|14712.7|14718.5|14717|14718.6|14717.1|14710.6|14709.6|209
1723700400000|2024-08-15 05:40:00|14718.6|14717.2|14718.1|14716.2|14718.6|14717.2|14714.9|14713.3|251
1723700700000|2024-08-15 05:45:00|14718.3|14716.3|14717.9|14716.1|14718.3|14716.5|14713.1|14712.1|221
1723701000000|2024-08-15 05:50:00|14717.8|14715.6|14708.8|14707|14717.8|14715.8|14706.2|14705.2|367
1723701300000|2024-08-15 05:55:00|14708.7|14706.9|14714.4|14713.4|14716.4|14715.1|14706.1|14705.1|271
1723701600000|2024-08-15 06:00:00|14714.1|14713.1|14714.2|14713.2|14719.1|14718.1|14712.7|14711.7|324
1723701900000|2024-08-15 06:05:00|14714.3|14713.3|14716|14715|14717.9|14716.9|14711.9|14710.9|294
1723702200000|2024-08-15 06:10:00|14715.9|14714.9|14718.5|14717.5|14722.3|14721.3|14715.2|14714.2|238
1723702500000|2024-08-15 06:15:00|14718.2|14717.2|14715.9|14714.9|14720.2|14719.2|14713.7|14712.7|248
1723702800000|2024-08-15 06:20:00|14715.8|14714.8|14718.2|14717.2|14719.2|14718.2|14711.5|14710.2|279
1723703100000|2024-08-15 06:25:00|14718.5|14717.5|14723.3|14722.3|14723.8|14722.5|14717.2|14716.2|160
1723703400000|2024-08-15 06:30:00|14723.4|14722.4|14727.3|14726.3|14729.1|14727.6|14721.9|14720.9|264
1723703700000|2024-08-15 06:35:00|14727.4|14726.4|14732.7|14731.7|14734.4|14733.2|14727.4|14726.1|297
1723704000000|2024-08-15 06:40:00|14732.4|14731.4|14729.5|14728.5|14733.3|14732.3|14726.1|14725.1|222
1723704300000|2024-08-15 06:45:00|14729.7|14728.7|14725.1|14724.1|14729.9|14728.9|14724.3|14722.8|234
1723704600000|2024-08-15 06:50:00|14725.2|14724.2|14719.5|14717.9|14727.2|14726.2|14719.5|14717.9|246
1723704900000|2024-08-15 06:55:00|14719.6|14718.4|14717.1|14716.1|14720.7|14719.7|14713.9|14712.9|227
1723705200000|2024-08-15 07:00:00|14717.3|14715.7|14711.3|14710.3|14721.4|14720.3|14711.3|14710.3|351
1723705500000|2024-08-15 07:05:00|14711.2|14710.2|14716|14715|14717.7|14716.7|14710.3|14709.3|236
1723705800000|2024-08-15 07:10:00|14716.5|14715.5|14723.3|14721.7|14723.8|14722.4|14716.5|14715.3|314
1723706100000|2024-08-15 07:15:00|14723.5|14721.8|14724.8|14723.8|14726.3|14725.1|14720.4|14719.4|347
1723706400000|2024-08-15 07:20:00|14724.9|14723.9|14724.6|14723.6|14727|14726|14723.9|14722.9|216
1723706700000|2024-08-15 07:25:00|14724.5|14723.5|14725.7|14724.1|14727|14726|14720.8|14719.3|326
1723707000000|2024-08-15 07:30:00|14725.8|14724.2|14723.2|14722.2|14725.9|14724.6|14719.2|14718.2|333
1723707300000|2024-08-15 07:35:00|14723.3|14722.3|14724|14723|14727|14726|14723.3|14722.3|263
1723707600000|2024-08-15 07:40:00|14723.9|14722.9|14716.7|14715.7|14723.9|14722.9|14716.1|14715.1|239
1723707900000|2024-08-15 07:45:00|14716.9|14715.9|14718.8|14717.8|14720.1|14719.1|14715.8|14714.6|264
1723708200000|2024-08-15 07:50:00|14718.9|14717.9|14713.6|14712.9|14719.1|14718.1|14713.1|14711.7|244
1723708500000|2024-08-15 07:55:00|14714.1|14713.4|14722.1|14721.1|14722.6|14721.3|14714.1|14713.4|236
1723708800000|2024-08-15 08:00:00|14722.3|14720.8|14727.1|14726.1|14728.2|14726.9|14722.3|14720.8|370
1723709100000|2024-08-15 08:05:00|14727.3|14726.3|14721.9|14720.1|14729.1|14728|14721.7|14719.9|341
1723709400000|2024-08-15 08:10:00|14721.8|14720|14727.3|14726.3|14729.7|14728.6|14721.5|14720|300
1723709700000|2024-08-15 08:15:00|14727.2|14726.2|14723.3|14722.3|14728.5|14727.5|14721.6|14720.1|276
1723710000000|2024-08-15 08:20:00|14723.8|14722.8|14728.2|14727.2|14729.3|14728.3|14723.3|14722.3|157
1723710300000|2024-08-15 08:25:00|14728.5|14727.5|14734.6|14733.6|14736|14735|14728.2|14727.2|316
1723710600000|2024-08-15 08:30:00|14734.4|14733.4|14732.4|14730.7|14740|14738.7|14732.2|14730.3|302
1723710900000|2024-08-15 08:35:00|14732.3|14730.6|14729.8|14728|14733.7|14732.7|14728.1|14726.3|318
1723711200000|2024-08-15 08:40:00|14729.7|14727.9|14731.9|14730.9|14732.6|14731.5|14729.3|14727.6|218
1723711500000|2024-08-15 08:45:00|14731.6|14730.6|14729.3|14728.3|14734.4|14733.4|14728.7|14727.7|216
1723711800000|2024-08-15 08:50:00|14729|14728.1|14732.1|14730.5|14733.6|14732.5|14727.7|14726.2|171
1723712100000|2024-08-15 08:55:00|14731.9|14730.9|14734.6|14733|14734.7|14733.7|14731.9|14730.9|218
1723712400000|2024-08-15 09:00:00|14734.4|14732.9|14735.1|14734.1|14736.8|14735.8|14732.9|14731.4|275
1723712700000|2024-08-15 09:05:00|14735.7|14734.7|14734.6|14732.9|14737.8|14736.8|14733|14732|208
1723713000000|2024-08-15 09:10:00|14734.4|14733.1|14738.4|14737.4|14739.4|14738|14734.3|14733.1|208
1723713300000|2024-08-15 09:15:00|14738.6|14737.6|14734.9|14733.9|14740.2|14739.2|14734.1|14733.1|233
1723713600000|2024-08-15 09:20:00|14734.8|14733.8|14737.5|14736.5|14737.8|14736.8|14734.7|14733.8|147
1723713900000|2024-08-15 09:25:00|14737.6|14736.6|14738.2|14737.2|14738.8|14738.1|14734.7|14733.7|202
1723714200000|2024-08-15 09:30:00|14738.3|14737.3|14742.2|14741.2|14743.9|14742.5|14738.3|14737.3|241
1723714500000|2024-08-15 09:35:00|14742.3|14741.3|14743|14742|14744.3|14743.3|14741.8|14740.4|179
1723714800000|2024-08-15 09:40:00|14743.1|14742.1|14743.7|14742.7|14745.1|14744.4|14743.1|14741.7|135
1723715100000|2024-08-15 09:45:00|14743.8|14742.8|14740.6|14739.6|14744.1|14743|14740.5|14739.2|104
1723715400000|2024-08-15 09:50:00|14740.5|14739.5|14737|14736|14740.6|14739.6|14735.4|14733.6|270
1723715700000|2024-08-15 09:55:00|14737.2|14736.2|14738.2|14737.2|14740.2|14738.8|14737.2|14736.2|171
1723716000000|2024-08-15 10:00:00|14738.3|14737.3|14736.2|14735.2|14739.3|14738.1|14735.9|14734.8|165
1723716300000|2024-08-15 10:05:00|14736.3|14735.3|14733.6|14732.6|14738.1|14737.1|14731.6|14730.6|151
1723716600000|2024-08-15 10:10:00|14733.7|14732.7|14728.2|14727.2|14736.5|14735.5|14727.5|14726.5|203
1723716900000|2024-08-15 10:15:00|14728.3|14727.3|14726.9|14726.2|14729.2|14728.2|14725.3|14724.3|153
1723717200000|2024-08-15 10:20:00|14727|14726.3|14723|14722|14728.8|14727.8|14722.7|14721.7|173
1723717500000|2024-08-15 10:25:00|14722.9|14721.9|14728.3|14727.3|14728.8|14727.8|14722.7|14721.7|165
1723717800000|2024-08-15 10:30:00|14728.7|14727.2|14726.9|14725.9|14729.7|14728.7|14726|14724.5|148
1723718100000|2024-08-15 10:35:00|14726.6|14725.6|14726.9|14725.9|14728.4|14727.4|14726.3|14725.3|142
1723718400000|2024-08-15 10:40:00|14727.2|14726.2|14726.2|14725.2|14729.6|14728.6|14726.1|14724.7|212
1723718700000|2024-08-15 10:45:00|14726.4|14725.4|14727.3|14725.8|14728.1|14726.8|14722.9|14721.6|186
1723719000000|2024-08-15 10:50:00|14727.5|14725.9|14723|14722|14727.6|14726.3|14720.9|14719.9|166
1723719300000|2024-08-15 10:55:00|14723.4|14722.4|14724.1|14722.4|14726.4|14724.8|14721.5|14720.5|202
1723719600000|2024-08-15 11:00:00|14723.3|14722.3|14722.6|14721|14725.4|14724.4|14720.3|14718.8|392
1723719900000|2024-08-15 11:05:00|14722.3|14721.3|14719.8|14718.8|14724.3|14722.9|14718.8|14717.8|236
1723720200000|2024-08-15 11:10:00|14719.7|14718.7|14729.7|14728.7|14729.7|14728.7|14718.8|14717.8|248
1723720500000|2024-08-15 11:15:00|14729.6|14728.6|14732.5|14730.9|14732.6|14731.2|14729.2|14728|205
1723720800000|2024-08-15 11:20:00|14732.4|14731.1|14733.6|14732.6|14733.7|14732.8|14729.7|14728|181
1723721100000|2024-08-15 11:25:00|14733.5|14732.5|14731.3|14730.3|14733.5|14732.5|14730.8|14729.4|140
1723721400000|2024-08-15 11:30:00|14731.5|14729.7|14729.1|14728.1|14732.7|14731.2|14727|14725.7|309
1723721700000|2024-08-15 11:35:00|14729.5|14727.7|14728.6|14727.6|14730.6|14729|14726.9|14725.2|207
1723722000000|2024-08-15 11:40:00|14728.3|14727.7|14726.2|14725.2|14728.5|14727.8|14723.6|14722.6|188
1723722300000|2024-08-15 11:45:00|14726.3|14725.3|14731.6|14729.8|14731.8|14730.6|14724.2|14723.2|185
1723722600000|2024-08-15 11:50:00|14731.8|14730|14726.6|14724.8|14732.3|14730.6|14723.7|14722.7|243
1723722900000|2024-08-15 11:55:00|14726.5|14724.9|14723|14721.2|14728.2|14727.2|14721.2|14720.1|239
1723723200000|2024-08-15 12:00:00|14722.9|14721.1|14727|14725.2|14728.4|14726.5|14720|14718.8|356
1723723500000|2024-08-15 12:05:00|14726.8|14725.3|14725.5|14723.5|14726.8|14725.3|14723.2|14722.1|301
1723723800000|2024-08-15 12:10:00|14725.6|14723.6|14723.7|14723|14726.5|14725.5|14723.3|14722.6|197
1723724100000|2024-08-15 12:15:00|14724.2|14722.5|14726.5|14725.5|14727.9|14726.4|14719.2|14718.2|368
1723724400000|2024-08-15 12:20:00|14726.4|14725.4|14729.9|14728.9|14731.2|14730.5|14726|14725.3|388
1723724700000|2024-08-15 12:25:00|14730.1|14729.1|14729.8|14723.8|14732.7|14731.1|14723.2|14721.5|459
1723725000000|2024-08-15 12:30:00|14734.7|14728.7|14843.7|14841.5|14849.1|14847.4|14734.7|14728.7|1855
1723725300000|2024-08-15 12:35:00|14843.8|14841.6|14866.4|14865.1|14867.3|14865.9|14836.8|14833.9|1708
1723725600000|2024-08-15 12:40:00|14867|14865.7|14877.8|14875.9|14884.3|14883|14864.5|14862.8|1655
1723725900000|2024-08-15 12:45:00|14877.3|14875.4|14891.1|14889.1|14891.1|14889.1|14873.6|14871.7|1413
1723726200000|2024-08-15 12:50:00|14890.9|14889|14905.1|14904.1|14909.6|14907.7|14890.4|14888.6|1403
1723726500000|2024-08-15 12:55:00|14905|14904|14896.4|14895.4|14916.7|14915.5|14895.6|14893.6|1188
1723726800000|2024-08-15 13:00:00|14896.5|14895.5|14911.8|14910.8|14912.4|14910.8|14891.7|14889.8|1088
1723727100000|2024-08-15 13:05:00|14911.5|14910.5|14921|14920|14933.7|14931.9|14906.9|14905.3|1135
1723727400000|2024-08-15 13:10:00|14920.9|14919.9|14917.1|14913.3|14924.2|14923.2|14912.2|14910.3|721
1723727700000|2024-08-15 13:15:00|14917|14913.2|14909.4|14908.4|14917|14913.2|14895.9|14894.9|859
1723728000000|2024-08-15 13:20:00|14909.8|14908|14895.6|14894.6|14912.3|14911.3|14891.7|14890.3|913
1723728300000|2024-08-15 13:25:00|14895.8|14894.8|14905|14904|14905.9|14904.5|14888.2|14886.1|933
1723728600000|2024-08-15 13:30:00|14904.6|14903.6|14893.4|14892.4|14909.5|14908.5|14891.4|14890.4|1080
1723728900000|2024-08-15 13:35:00|14894.3|14893.3|14902|14901|14906.4|14905.4|14890.9|14889.9|1019
1723729200000|2024-08-15 13:40:00|14902.6|14901.6|14905.2|14904.2|14911.4|14910|14895.1|14894.1|1096
1723729500000|2024-08-15 13:45:00|14905.5|14904.5|14918.6|14917.6|14919.3|14918.3|14904.8|14903.8|893
1723729800000|2024-08-15 13:50:00|14918.5|14917.5|14907.5|14906.5|14918.5|14917.5|14906|14904.7|903
1723730100000|2024-08-15 13:55:00|14907.6|14906.6|14908.4|14907.4|14916.4|14915.4|14906.8|14905.1|580
1723730400000|2024-08-15 14:00:00|14908.5|14907.5|14901.4|14900.4|14916|14915|14899.6|14898.3|849
1723730700000|2024-08-15 14:05:00|14901.3|14900.3|14893.5|14891.6|14901.3|14900.3|14891|14889.6|908
1723731000000|2024-08-15 14:10:00|14893.4|14891.9|14891.2|14889.3|14895|14893.2|14883.8|14882.8|783
1723731300000|2024-08-15 14:15:00|14890.9|14889.4|14882.9|14881.1|14893.7|14891.9|14878.8|14877.5|801
1723731600000|2024-08-15 14:20:00|14883|14880.9|14889|14888|14891|14889.1|14882.5|14880.7|650
1723731900000|2024-08-15 14:25:00|14888.5|14887.5|14884.4|14883.4|14888.8|14887.8|14879.1|14877.6|643
1723732200000|2024-08-15 14:30:00|14884.6|14883.6|14891.7|14890.7|14896.8|14895.8|14884.3|14883.3|749
1723732500000|2024-08-15 14:35:00|14891.4|14890.4|14892|14891|14898.4|14897.4|14886.8|14885.3|588
1723732800000|2024-08-15 14:40:00|14891.9|14890.9|14900.7|14899.7|14902.5|14900.6|14891.9|14890.9|628
1723733100000|2024-08-15 14:45:00|14900.8|14899.8|14901.2|14900.2|14907.1|14905.8|14896.9|14895.9|654
1723733400000|2024-08-15 14:50:00|14901.1|14900.1|14902.8|14901.8|14907.3|14906.3|14900.9|14899.7|670
1723733700000|2024-08-15 14:55:00|14902.9|14901.9|14904.2|14903.2|14907.1|14906.1|14898.1|14897.1|671
1723734000000|2024-08-15 15:00:00|14904.1|14903.1|14895.9|14894.9|14904.2|14903.2|14895.7|14894.7|495
1723734300000|2024-08-15 15:05:00|14896.3|14895.3|14900.2|14899.2|14903.3|14902.3|14895.2|14894.2|408
1723734600000|2024-08-15 15:10:00|14900.3|14899.3|14891.5|14890.5|14900.8|14899.8|14888.8|14887.8|493
1723734900000|2024-08-15 15:15:00|14891.4|14890.4|14891.3|14890.3|14894.8|14893.8|14889.8|14888.8|323
1723735200000|2024-08-15 15:20:00|14892|14891|14898|14897|14899.4|14898.4|14891.1|14890.1|335
1723735500000|2024-08-15 15:25:00|14898.1|14897.1|14890.2|14889.2|14899.8|14898.8|14890.1|14889.1|336
1723735800000|2024-08-15 15:30:00|14891|14890.3|14889.4|14887.9|14892.2|14891.2|14888|14887|382
1723736100000|2024-08-15 15:35:00|14889.1|14888.1|14889.4|14888.4|14893.4|14892.4|14887|14886|286
1723736400000|2024-08-15 15:40:00|14889.3|14888.3|14893.8|14892.2|14895.8|14894.7|14887.9|14886.5|282
1723736700000|2024-08-15 15:45:00|14893.4|14892.4|14895.5|14894.5|14896|14894.6|14890.1|14889.1|337
1723737000000|2024-08-15 15:50:00|14895.7|14894.7|14896.7|14895.7|14900.1|14898.5|14894.8|14893.8|294
1723737300000|2024-08-15 15:55:00|14896.8|14895.8|14891.9|14890.9|14897|14895.8|14889.9|14888.6|239
1723737600000|2024-08-15 16:00:00|14891.6|14890.6|14889|14888|14891.6|14890.6|14887.7|14886.7|242
1723737900000|2024-08-15 16:05:00|14888.9|14887.9|14887.4|14885.8|14889.2|14888.2|14887|14885.7|165
1723738200000|2024-08-15 16:10:00|14887.6|14886|14888.7|14887.7|14891|14889.4|14887.3|14885.8|184
1723738500000|2024-08-15 16:15:00|14888.3|14887.3|14891.6|14890.6|14892.6|14891.3|14885.6|14884.7|180
1723738800000|2024-08-15 16:20:00|14891.4|14890.4|14891.3|14890.3|14893.2|14892.2|14890.5|14889.5|189
1723739100000|2024-08-15 16:25:00|14891.4|14890.4|14894.7|14893.7|14895.1|14894.1|14890.2|14889.2|206
1723739400000|2024-08-15 16:30:00|14894.8|14893.8|14897.3|14896.3|14897.4|14896.4|14893.5|14892.5|237
1723739700000|2024-08-15 16:35:00|14897.2|14896.2|14896.2|14895.2|14898.2|14897.2|14895.3|14893.9|165
1723740000000|2024-08-15 16:40:00|14896.5|14895.5|14895.1|14894.1|14899.5|14898.5|14894.5|14893.3|205
1723740300000|2024-08-15 16:45:00|14895.2|14894.2|14901.3|14900.3|14901.3|14900.3|14895.2|14894.2|211
1723740600000|2024-08-15 16:50:00|14901.7|14900.7|14903|14902|14905.4|14904.4|14900.4|14899.4|206
1723740900000|2024-08-15 16:55:00|14903.1|14902.1|14904.9|14903.9|14905.5|14904.8|14903.1|14902.1|156
1723741200000|2024-08-15 17:00:00|14905.2|14904.2|14897.8|14896.8|14905.4|14904.4|14896.6|14895.6|210
1723741500000|2024-08-15 17:05:00|14898|14897|14899.6|14898.6|14900.3|14899.3|14896.5|14895.5|181
1723741800000|2024-08-15 17:10:00|14899.4|14898.7|14901.4|14900.4|14903.9|14902.9|14898.5|14897.7|182
1723742100000|2024-08-15 17:15:00|14901.3|14900.3|14901.6|14900.6|14904|14903|14901.3|14900.3|154
1723742400000|2024-08-15 17:20:00|14901.7|14900.7|14905.5|14903.8|14906.3|14905.3|14901.5|14900.5|159
1723742700000|2024-08-15 17:25:00|14905.4|14903.9|14908.2|14907.2|14909.1|14907.5|14904.6|14903.2|126
1723743000000|2024-08-15 17:30:00|14908.1|14907.1|14907.6|14906.9|14909.6|14908.5|14907.6|14906.8|121
1723743300000|2024-08-15 17:35:00|14907.5|14906.8|14910.6|14909.9|14911.4|14910.5|14907.3|14906.3|140
1723743600000|2024-08-15 17:40:00|14910.8|14909.8|14918.4|14917.4|14919.2|14918.2|14910.8|14909.8|274
1723743900000|2024-08-15 17:45:00|14918.1|14917.1|14912.8|14911.8|14918.1|14917.1|14911.7|14910.7|267
1723744200000|2024-08-15 17:50:00|14912.6|14911.6|14910.8|14910.1|14913.8|14913|14910.2|14909.2|137
1723744500000|2024-08-15 17:55:00|14910.9|14910.2|14910|14909|14913.6|14912.6|14909.9|14908.9|198
1723744800000|2024-08-15 18:00:00|14909.4|14908.4|14905.8|14904.8|14912.1|14910.9|14905.8|14904.8|207
1723745100000|2024-08-15 18:05:00|14905.7|14904.7|14902.6|14901.1|14905.8|14904.8|14899.2|14897.6|251
1723745400000|2024-08-15 18:10:00|14902.7|14901.2|14904.7|14904|14906.3|14905.6|14902.5|14901.2|161
1723745700000|2024-08-15 18:15:00|14904.3|14903.6|14902.4|14901.4|14905.6|14904.9|14902.1|14901.1|184
1723746000000|2024-08-15 18:20:00|14902.1|14901.1|14901.4|14900.4|14902.7|14901.7|14899.2|14898.1|150
1723746300000|2024-08-15 18:25:00|14901.5|14900.5|14900.1|14898.2|14901.5|14900.5|14899.1|14897.6|153
1723746600000|2024-08-15 18:30:00|14900.6|14898.9|14903.6|14902.6|14903.7|14902.7|14900.1|14898.7|124
1723746900000|2024-08-15 18:35:00|14903.4|14902.4|14901.3|14900.6|14904.5|14903.5|14900|14899|146
1723747200000|2024-08-15 18:40:00|14901|14900.3|14900.2|14899.5|14903.4|14902.7|14899.3|14898.3|117
1723747500000|2024-08-15 18:45:00|14900|14899.3|14900.2|14899.5|14900.4|14899.7|14899|14898.1|76
1723747800000|2024-08-15 18:50:00|14901.1|14900.1|14901.4|14899.8|14902.3|14901.3|14900.2|14899.2|88
1723748100000|2024-08-15 18:55:00|14902.4|14900.7|14901.7|14900.1|14903.1|14902.1|14900.9|14900.1|107
1723748400000|2024-08-15 19:00:00|14901.6|14900|14901.5|14899.5|14902.7|14901.3|14900.2|14897.9|125
1723748700000|2024-08-15 19:05:00|14900.5|14898.4|14901|14900|14901.4|14900.2|14899.5|14898.4|101
1723749000000|2024-08-15 19:10:00|14901.1|14900.1|14899.7|14898.7|14901.2|14900.2|14899.2|14898.2|85
1723749300000|2024-08-15 19:15:00|14899.8|14898.2|14900.2|14899.5|14900.6|14899.9|14899|14898|77
1723749600000|2024-08-15 19:20:00|14900.1|14899.4|14898.2|14897.5|14900.2|14899.5|14897.5|14896.7|90
1723749900000|2024-08-15 19:25:00|14898.3|14897.6|14900.2|14899.2|14900.3|14899.3|14897.8|14896.8|67
1723750200000|2024-08-15 19:30:00|14900.3|14899.3|14904.4|14903.7|14904.6|14903.9|14899.2|14897.9|156
1723750500000|2024-08-15 19:35:00|14904.6|14903.9|14902.5|14901.5|14905.3|14904.6|14901.9|14901.1|113
1723750800000|2024-08-15 19:40:00|14902.3|14901.3|14902.4|14900.8|14903.5|14902.5|14902.1|14900.8|112
1723751100000|2024-08-15 19:45:00|14902.5|14900.9|14900.1|14899.4|14902.5|14900.9|14899|14898|106
1723751400000|2024-08-15 19:50:00|14900|14899.3|14902.5|14901.5|14903.2|14902.4|14897.7|14897|172
1723751700000|2024-08-15 19:55:00|14902.8|14901.8|14905.4|14903.7|14905.6|14904.5|14901.2|14900.2|144
1723752000000|2024-08-15 20:00:00|14905|14904|14905.4|14904.4|14906.6|14905.5|14902.4|14901.7|141
1723752300000|2024-08-15 20:05:00|14905.5|14904.5|14903.6|14902.6|14905.9|14904.7|14903.6|14902.1|58
1723752600000|2024-08-15 20:10:00|14904|14903|14907.9|14906.9|14908.3|14906.9|14903.6|14901.9|82
1723752900000|2024-08-15 20:15:00|14907.4|14906.4|14908.1|14907.4|14909.1|14908.4|14906.9|14905.9|45
1723753200000|2024-08-15 20:20:00|14908.3|14907.6|14913.4|14912.4|14913.6|14912.6|14908|14906.7|61
1723753500000|2024-08-15 20:25:00|14913.8|14912.8|14920.8|14918.6|14920.9|14918.7|14912.9|14911.9|75
1723753800000|2024-08-15 20:30:00|14920.7|14918.9|14925.5|14923.2|14925.6|14923.4|14920.4|14918.4|247
1723754100000|2024-08-15 20:35:00|14925.6|14923.3|14927.1|14924.9|14927.1|14924.9|14924.2|14922|94
1723754400000|2024-08-15 20:40:00|14926.5|14925.5|14929.2|14927.3|14929.5|14927.5|14926|14924.6|78
1723754700000|2024-08-15 20:45:00|14929.6|14927|14931.8|14929.9|14932.6|14930.9|14928.6|14926.7|120
1723755000000|2024-08-15 20:50:00|14931.7|14929.7|14937.6|14935.7|14937.9|14936.2|14931.5|14929.7|134
1723755300000|2024-08-15 20:55:00|14938.2|14934.9|14932.1|14925.1|14941.3|14937.9|14929|14922.8|342
1723755600000|2024-08-15 21:00:00|14932.2|14925.2|14936.3|14929.3|14936.3|14929.3|14931.9|14924.9|19
1723755900000|2024-08-15 21:05:00|14936.2|14929.2|14935.7|14928.7|14936.3|14929.3|14935.6|14928.6|10
1723756200000|2024-08-15 21:10:00|14935.8|14928.8|14937.4|14930.4|14937.4|14930.4|14935.7|14928.7|13
1723756500000|2024-08-15 21:15:00|14937.5|14930.5|14937.8|14930.8|14938.7|14931.7|14937.5|14930.5|17
1723756800000|2024-08-15 21:20:00|14937.5|14931.3|14937|14930|14938.3|14931.5|14936.9|14929.9|22
1723757100000|2024-08-15 21:25:00|14936.9|14929.9|14934.3|14927.3|14936.9|14930.7|14933.9|14926.9|24
1723757400000|2024-08-15 21:30:00|14934.1|14928|14933.3|14927.5|14934.1|14928|14933.3|14926.8|5
1723757700000|2024-08-15 21:35:00|14933.5|14927.4|14934|14927.4|14934|14927.5|14933.4|14927.3|10
1723758000000|2024-08-15 21:40:00|14934.1|14927.3|14933.8|14927.3|14934.1|14927.4|14933.8|14927.3|4
1723758300000|2024-08-15 21:45:00|14934.2|14927.2|14933|14926.1|14934.8|14927.8|14932.7|14925.7|17
1723758600000|2024-08-15 21:50:00|14932.9|14926.2|14935|14928|14935.1|14928.1|14932.5|14925.6|29
1723758900000|2024-08-15 21:55:00|14935.2|14928.2|14935.1|14928.1|14936.8|14929.8|14934.5|14927.5|44
1723759200000|2024-08-15 22:00:00|14935.2|14928.2|14918|14913|14935.9|14928.9|14917.3|14911.4|141
1723759500000|2024-08-15 22:05:00|14917.5|14913.5|14915.7|14913.4|14917.6|14913.5|14912.2|14908.2|85
1723759800000|2024-08-15 22:10:00|14915.9|14912.4|14914.5|14912.3|14917.3|14914.7|14914.2|14912.1|86
1723760100000|2024-08-15 22:15:00|14914.6|14912.5|14909.4|14907.6|14914.6|14912.6|14908.4|14906.6|143
1723760400000|2024-08-15 22:20:00|14909.8|14907.9|14910.8|14908.8|14911.3|14909.5|14905.8|14904.8|161
1723760700000|2024-08-15 22:25:00|14910.7|14908.7|14906.8|14905.8|14910.7|14908.9|14904.1|14902.5|191
1723761000000|2024-08-15 22:30:00|14906.5|14905.5|14916.1|14915.1|14918.2|14916.6|14906.5|14904.6|306
1723761300000|2024-08-15 22:35:00|14916.8|14915.8|14920|14917.5|14921.7|14920.2|14916|14914.1|303
1723761600000|2024-08-15 22:40:00|14919.4|14917|14918|14915.5|14919.6|14917.6|14916.6|14914.4|230
1723761900000|2024-08-15 22:45:00|14917.9|14915.6|14925.1|14922.4|14925.8|14923.4|14916.8|14914.4|235
1723762200000|2024-08-15 22:50:00|14925.2|14922.3|14924.6|14922.9|14926|14923.5|14920.2|14917.8|237
1723762500000|2024-08-15 22:55:00|14924.9|14923.2|14927.2|14925.4|14928.5|14926.8|14924.6|14922.9|201
1723762800000|2024-08-15 23:00:00|14926.3|14924.7|14925.6|14924.6|14927.3|14925.5|14920.6|14919.3|221
1723763100000|2024-08-15 23:05:00|14925.7|14924.7|14922.1|14920.1|14925.9|14924.9|14921.7|14919.8|157
1723763400000|2024-08-15 23:10:00|14922|14920.2|14919.8|14918.8|14922|14920.6|14917.2|14915.3|180
1723763700000|2024-08-15 23:15:00|14920.2|14918.7|14921.8|14919.8|14922.2|14920.2|14915.8|14914.4|170
1723764000000|2024-08-15 23:20:00|14922|14920.1|14924.9|14922.9|14926.6|14924.5|14922|14920.1|123
1723764300000|2024-08-15 23:25:00|14925.4|14923.4|14923|14920.8|14925.5|14923.5|14918.2|14916.2|258
1723764600000|2024-08-15 23:30:00|14922.9|14920.5|14925|14922.8|14925.3|14923.2|14922.9|14920.5|156
1723764900000|2024-08-15 23:35:00|14924.8|14922.6|14922.5|14920.8|14926.8|14925.2|14920.6|14918.5|171
1723765200000|2024-08-15 23:40:00|14922.4|14921|14923.9|14922.2|14925.1|14923.3|14922.4|14920.9|122
1723765500000|2024-08-15 23:45:00|14923.8|14922.1|14924.8|14922.9|14927.1|14926.1|14923.6|14921.8|219
1723765800000|2024-08-15 23:50:00|14924.3|14923.3|14920.2|14919.2|14924.5|14923.5|14919.1|14917.8|148
1723766100000|2024-08-15 23:55:00|14920.1|14919.1|14924.1|14922.4|14924.6|14922.4|14919.2|14918.2|153
1723766400000|2024-08-16 00:00:00|14924.2|14923.2|14918.7|14917.7|14927.9|14926.9|14912.9|14911.9|551
1723766700000|2024-08-16 00:05:00|14918.9|14917.9|14916.1|14915.1|14919.3|14918.3|14910.2|14909.2|387
1723767000000|2024-08-16 00:10:00|14916|14915|14911.9|14910.9|14918.7|14917.2|14908.1|14906.8|337
1723767300000|2024-08-16 00:15:00|14912|14911|14907.1|14905.4|14912|14911|14905.7|14904.1|331
1723767600000|2024-08-16 00:20:00|14906.9|14905.5|14905.8|14904.8|14907.2|14906.2|14901.4|14900.4|377
1723767900000|2024-08-16 00:25:00|14906.8|14905.8|14906.3|14905.3|14913.5|14911.7|14904|14903|354
1723768200000|2024-08-16 00:30:00|14906.2|14905.2|14898.1|14897.1|14911.6|14910.6|14898|14897|413
1723768500000|2024-08-16 00:35:00|14897.4|14896.4|14903.6|14902.6|14905.7|14904.7|14893|14892|452
1723768800000|2024-08-16 00:40:00|14903.5|14902.5|14899.9|14898.9|14903.5|14902.5|14896.1|14895.1|305
1723769100000|2024-08-16 00:45:00|14899.8|14898.8|14896.6|14895.6|14901.8|14900.4|14895.9|14894|370
1723769400000|2024-08-16 00:50:00|14897.9|14896.9|14903.5|14901.8|14904|14902.5|14892|14889.7|589
1723769700000|2024-08-16 00:55:00|14903.4|14901.7|14916.7|14914.6|14917.2|14915.2|14900.6|14899.1|508
1723770000000|2024-08-16 01:00:00|14916.8|14914.8|14918.9|14916.8|14924.3|14922.5|14913|14911|483
1723770300000|2024-08-16 01:05:00|14918.7|14916.7|14919.7|14918.7|14920.8|14919.8|14916.4|14914.8|334
1723770600000|2024-08-16 01:10:00|14919.3|14918.3|14916.9|14914.9|14920.8|14919.8|14915|14913.8|196
1723770900000|2024-08-16 01:15:00|14916.6|14914.8|14916|14915|14922.2|14920.5|14915.6|14913.5|364
1723771200000|2024-08-16 01:20:00|14915.8|14914.8|14911.2|14910.2|14916.2|14915.2|14909.1|14907.3|314
1723771500000|2024-08-16 01:25:00|14911.1|14910.1|14904.2|14903.2|14915.9|14914.9|14904.2|14903.2|250
1723771800000|2024-08-16 01:30:00|14904|14903|14892.7|14890.3|14905.3|14903.8|14890.2|14888.3|541
1723772100000|2024-08-16 01:35:00|14892.8|14890.4|14894.4|14892.8|14898.5|14896.1|14889.8|14888.8|501
1723772400000|2024-08-16 01:40:00|14894.1|14893.1|14888.2|14886.5|14895.8|14894.1|14885.1|14883.8|360
1723772700000|2024-08-16 01:45:00|14888.3|14886.6|14889.8|14888.8|14892.6|14890.6|14887.5|14886.4|322
1723773000000|2024-08-16 01:50:00|14889.7|14888.7|14891|14890|14895.4|14893.7|14889.4|14888.1|287
1723773300000|2024-08-16 01:55:00|14890.9|14889.9|14893|14891.4|14894|14891.9|14886.1|14885.1|262
1723773600000|2024-08-16 02:00:00|14893.1|14891.5|14896|14894.5|14897.9|14896.3|14891.7|14890.7|244
1723773900000|2024-08-16 02:05:00|14895.7|14894.1|14893.7|14891.9|14895.8|14894.6|14887.5|14886.5|271
1723774200000|2024-08-16 02:10:00|14893.8|14892|14896.7|14895.7|14900.3|14899.3|14893|14891.3|282
1723774500000|2024-08-16 02:15:00|14897.8|14896.8|14899.1|14898.1|14900.2|14899.2|14896.9|14895.9|237
1723774800000|2024-08-16 02:20:00|14899|14898|14891.8|14890.8|14899.7|14898.1|14888|14886.9|395
1723775100000|2024-08-16 02:25:00|14891.9|14890.9|14891|14889.2|14892|14890.9|14887.7|14886.7|220
1723775400000|2024-08-16 02:30:00|14891.3|14889.6|14881.3|14879.5|14892.8|14891|14879.2|14877.8|424
1723775700000|2024-08-16 02:35:00|14881.7|14879.9|14885.8|14884.8|14888.2|14887|14879.5|14878.5|416
1723776000000|2024-08-16 02:40:00|14885.7|14884.7|14880.7|14878.9|14886|14885|14874.8|14873.4|377
1723776300000|2024-08-16 02:45:00|14880.8|14879.1|14880.5|14879.5|14882.5|14881.3|14876.4|14875.3|354
1723776600000|2024-08-16 02:50:00|14880.4|14879.4|14880.7|14879.7|14883.2|14882.1|14880.3|14878.9|277
1723776900000|2024-08-16 02:55:00|14881.3|14880.3|14888.5|14887.5|14889.5|14888|14881.2|14880.2|434
1723777200000|2024-08-16 03:00:00|14888.2|14887.2|14884.4|14883.4|14889.8|14888.8|14879.6|14878.6|364
1723777500000|2024-08-16 03:05:00|14884.5|14883.5|14882.8|14881.3|14885.1|14884.1|14882|14880.4|262
1723777800000|2024-08-16 03:10:00|14882.5|14881.5|14883|14882|14886.1|14884.2|14880.6|14879.6|246
1723778100000|2024-08-16 03:15:00|14882.9|14881.9|14882.9|14881.9|14884.3|14883.1|14881.5|14880.1|218
1723778400000|2024-08-16 03:20:00|14883.2|14881.5|14889.3|14888.3|14889.8|14888.5|14881.2|14879.9|163
1723778700000|2024-08-16 03:25:00|14889.7|14887.9|14889.4|14888.4|14894.4|14893|14889|14887.4|205
1723779000000|2024-08-16 03:30:00|14889.3|14888.3|14893.7|14892.2|14895.2|14893.7|14888.3|14887.3|217
1723779300000|2024-08-16 03:35:00|14893.4|14892.4|14892.8|14891.8|14895.2|14894.2|14891.9|14890.7|157
1723779600000|2024-08-16 03:40:00|14892.7|14891.7|14894.3|14892.6|14896.1|14895.1|14892.4|14891.4|184
1723779900000|2024-08-16 03:45:00|14894.2|14892.5|14893.4|14892.4|14894.5|14893.5|14892.2|14890.6|157
1723780200000|2024-08-16 03:50:00|14893.3|14892.3|14892.7|14890.8|14894.4|14892.9|14890.4|14889.4|105
1723780500000|2024-08-16 03:55:00|14892.8|14891.1|14893.9|14892.9|14896.7|14895.3|14892.8|14890.9|119
1723780800000|2024-08-16 04:00:00|14894|14893|14895.9|14894.9|14899.4|14897.7|14893.7|14892.7|132
1723781100000|2024-08-16 04:05:00|14895.6|14894.6|14899.3|14897.5|14899.7|14897.7|14894.4|14893.2|194
1723781400000|2024-08-16 04:10:00|14899.5|14897.8|14896.4|14895.4|14901.6|14900.6|14895.8|14894.8|147
1723781700000|2024-08-16 04:15:00|14896.3|14895.3|14893.1|14892.1|14897.4|14895.7|14892.1|14891|200
1723782000000|2024-08-16 04:20:00|14893.2|14892.2|14892.7|14891.7|14893.8|14892.8|14889.7|14888.7|144
1723782300000|2024-08-16 04:25:00|14892.6|14891.6|14893.9|14892.1|14895.1|14893.4|14891.8|14890.8|113
1723782600000|2024-08-16 04:30:00|14893.6|14892.6|14891.5|14890.5|14895.6|14894.2|14890.5|14889.5|179
1723782900000|2024-08-16 04:35:00|14891.4|14890.4|14886.9|14886.2|14891.5|14890.5|14886.1|14884.9|157
1723783200000|2024-08-16 04:40:00|14887.1|14886.1|14888.3|14887.3|14889.8|14888.6|14884.1|14882.7|136
1723783500000|2024-08-16 04:45:00|14888.6|14887.6|14889.2|14888.2|14890.1|14889.1|14886.8|14885.8|105
1723783800000|2024-08-16 04:50:00|14889.8|14888.8|14889.9|14888.9|14891.7|14890.2|14888.2|14887.2|163
1723784100000|2024-08-16 04:55:00|14889.8|14888.8|14887|14886|14890.5|14889.5|14886.9|14885.8|115
1723784400000|2024-08-16 05:00:00|14886.8|14885.8|14892.4|14891.4|14892.4|14891.4|14885.4|14884.4|140
1723784700000|2024-08-16 05:05:00|14892.3|14891.3|14893.1|14892.1|14894.3|14893.3|14891.4|14890.4|135
1723785000000|2024-08-16 05:10:00|14893.3|14892.3|14894.8|14893.8|14895.3|14894.3|14892.8|14891.8|113
1723785300000|2024-08-16 05:15:00|14894.6|14893.6|14895.5|14894.5|14896.7|14895.7|14892.4|14891.4|169
1723785600000|2024-08-16 05:20:00|14895.7|14894.7|14895|14894|14898.1|14897.1|14894.1|14893.1|171
1723785900000|2024-08-16 05:25:00|14894.9|14893.9|14898.6|14897.6|14898.9|14897.9|14894.7|14893.7|139
1723786200000|2024-08-16 05:30:00|14899|14897.4|14902.2|14901.2|14902.3|14901.3|14898.3|14897|98
1723786500000|2024-08-16 05:35:00|14902.1|14901.1|14901.7|14900.7|14906.3|14905.3|14901.5|14900.5|154
1723786800000|2024-08-16 05:40:00|14901.8|14900.8|14899.1|14897.6|14904.8|14903.8|14898.4|14896.9|232
1723787100000|2024-08-16 05:45:00|14899.2|14897.2|14896.1|14895.1|14900.5|14899.4|14895.5|14894.5|164
1723787400000|2024-08-16 05:50:00|14895.8|14894.8|14897.9|14896.3|14899.3|14898.3|14894.1|14893|145
1723787700000|2024-08-16 05:55:00|14897.8|14896.2|14892.9|14891.9|14898.2|14896.9|14891.9|14890.9|234
1723788000000|2024-08-16 06:00:00|14893.1|14892.1|14894.3|14893.3|14896.9|14895.9|14890.6|14889.6|246
1723788300000|2024-08-16 06:05:00|14894.5|14893.5|14898|14897|14898.9|14897.9|14891.2|14889.8|252
1723788600000|2024-08-16 06:10:00|14898.1|14897.1|14894.7|14893.7|14899.2|14897.7|14894.3|14893.3|190
1723788900000|2024-08-16 06:15:00|14894.8|14893.8|14895.8|14894.8|14900.9|14899.9|14894.7|14893.7|200
1723789200000|2024-08-16 06:20:00|14895.7|14894.7|14895.2|14893.5|14895.8|14894.8|14891.4|14890.2|237
1723789500000|2024-08-16 06:25:00|14895.4|14893.6|14895.2|14894.2|14896|14895|14891.3|14890.3|227
1723789800000|2024-08-16 06:30:00|14894.8|14893.8|14891.5|14890.5|14895.3|14894.3|14886.4|14885.4|259
1723790100000|2024-08-16 06:35:00|14891.7|14890.7|14899.5|14898.5|14901.5|14900.2|14891.1|14890.1|241
1723790400000|2024-08-16 06:40:00|14899.7|14898.7|14897.4|14896.4|14900.4|14898.9|14895.8|14894.8|267
1723790700000|2024-08-16 06:45:00|14897.7|14896.7|14900.4|14899.4|14904|14903|14897.7|14896.3|286
1723791000000|2024-08-16 06:50:00|14901|14900|14903.7|14902.7|14905.1|14904.1|14901|14900|196
1723791300000|2024-08-16 06:55:00|14903.8|14902.8|14906.8|14905.8|14909.9|14909.2|14903.7|14902.7|195
1723791600000|2024-08-16 07:00:00|14906.4|14905.4|14903.6|14902.6|14906.8|14905.8|14901|14899.5|273
1723791900000|2024-08-16 07:05:00|14903.7|14902.7|14899.9|14899.2|14903.7|14902.7|14897.8|14896.8|329
1723792200000|2024-08-16 07:10:00|14900|14899.3|14903.8|14902.8|14906.4|14905.4|14897.9|14896.9|299
1723792500000|2024-08-16 07:15:00|14903.7|14902.7|14901.3|14900.3|14905.1|14904.1|14899.5|14898.5|255
1723792800000|2024-08-16 07:20:00|14901.2|14900.2|14897.9|14896.9|14902.1|14901.1|14896.9|14895.9|180
1723793100000|2024-08-16 07:25:00|14897.7|14896.7|14898.8|14897.8|14899.2|14898.2|14895.6|14894.6|226
1723793400000|2024-08-16 07:30:00|14898.9|14897.9|14899.9|14898.9|14903.7|14902.7|14896|14895|282
1723793700000|2024-08-16 07:35:00|14899.8|14898.8|14896.9|14895.9|14899.8|14898.8|14894.4|14893.4|286
1723794000000|2024-08-16 07:40:00|14897.6|14896.6|14892.6|14891.9|14900.4|14899.4|14891.6|14890.6|213
1723794300000|2024-08-16 07:45:00|14892.5|14891.8|14893.2|14892.5|14897.1|14896.1|14890.2|14889.5|233
1723794600000|2024-08-16 07:50:00|14893.1|14892.4|14896.7|14896|14900.8|14899.8|14892.4|14891.7|303
1723794900000|2024-08-16 07:55:00|14896.8|14896.1|14902|14901.3|14904.2|14902.9|14896|14895.3|331
1723795200000|2024-08-16 08:00:00|14902.1|14901.4|14900.5|14899|14906.1|14905.2|14899.4|14898.1|288
1723795500000|2024-08-16 08:05:00|14900.4|14898.7|14892.6|14891.9|14900.4|14899.1|14892.3|14891.6|334
1723795800000|2024-08-16 08:10:00|14892.5|14891.8|14889.1|14887.6|14893.3|14892|14885.7|14884.3|449
1723796100000|2024-08-16 08:15:00|14888.9|14887.9|14886|14885|14890.6|14889.2|14885.6|14884.4|276
1723796400000|2024-08-16 08:20:00|14885.9|14884.9|14883.3|14881.8|14886.4|14885|14875.3|14874.2|491
1723796700000|2024-08-16 08:25:00|14883.4|14881.7|14876.6|14875|14883.5|14881.8|14874.6|14873.6|462
1723797000000|2024-08-16 08:30:00|14877.1|14875.5|14868|14866.4|14877.7|14876.7|14867.8|14866.3|470
1723797300000|2024-08-16 08:35:00|14868.1|14866.5|14873.4|14872.4|14873.9|14872.5|14866.4|14865.2|443
1723797600000|2024-08-16 08:40:00|14873.5|14872.5|14872.7|14871.2|14876.8|14874.9|14871.2|14869.9|267
1723797900000|2024-08-16 08:45:00|14872.6|14871.1|14871.4|14869.3|14872.7|14871.2|14866.9|14865.8|400
1723798200000|2024-08-16 08:50:00|14871.3|14869.9|14873.3|14871.3|14874.3|14872.7|14866.2|14865|365
1723798500000|2024-08-16 08:55:00|14873.5|14871.4|14872.2|14870.6|14875.3|14873.6|14869.4|14868.1|294
1723798800000|2024-08-16 09:00:00|14871.7|14871|14875.3|14874.6|14877.2|14876.2|14871.7|14871|246
1723799100000|2024-08-16 09:05:00|14875|14874.3|14870.7|14870|14876.1|14875.2|14870.1|14869.4|222
1723799400000|2024-08-16 09:10:00|14870.8|14870.1|14868.2|14867.2|14872.7|14871.7|14867.2|14866.2|244
1723799700000|2024-08-16 09:15:00|14868.4|14867.4|14863.8|14862.8|14869.5|14868.5|14860.2|14859.5|369
1723800000000|2024-08-16 09:20:00|14863.9|14862.9|14865.8|14864.8|14867|14866.3|14863.1|14862.1|216
1723800300000|2024-08-16 09:25:00|14866|14865|14868.6|14867.9|14869.5|14868.8|14866|14864.8|199
1723800600000|2024-08-16 09:30:00|14868.9|14867.8|14866.5|14864.9|14868.9|14867.8|14861.3|14860.3|281
1723800900000|2024-08-16 09:35:00|14866.4|14864.7|14864|14863|14870.2|14869|14863.8|14862.4|291
1723801200000|2024-08-16 09:40:00|14865.1|14864.1|14863.4|14861.8|14869.3|14867.7|14861.6|14860.6|360
1723801500000|2024-08-16 09:45:00|14863.2|14861.7|14863.8|14862.8|14866.2|14864.7|14863.1|14861.7|233
1723801800000|2024-08-16 09:50:00|14863.5|14862.5|14866.1|14865.1|14866.2|14865.2|14861.8|14860.8|264
1723802100000|2024-08-16 09:55:00|14866.5|14865.5|14868.7|14867.1|14868.7|14867.7|14863.8|14862.8|225
1723802400000|2024-08-16 10:00:00|14868.6|14867|14857.2|14856.2|14869.1|14867.4|14855.6|14853.9|354
1723802700000|2024-08-16 10:05:00|14857.3|14856.3|14857.6|14856.9|14860.4|14859.4|14855.4|14854.7|203
1723803000000|2024-08-16 10:10:00|14857.9|14857.2|14854.8|14853.3|14859.7|14858.8|14853.5|14852.2|285
1723803300000|2024-08-16 10:15:00|14855.1|14853.5|14855.3|14854.3|14857.7|14856.7|14853.3|14851.7|243
1723803600000|2024-08-16 10:20:00|14855|14854|14858|14856.5|14858.7|14857.6|14854.6|14853.2|245
1723803900000|2024-08-16 10:25:00|14857.7|14856.1|14848.7|14848|14857.7|14856.1|14845.2|14844.2|328
1723804200000|2024-08-16 10:30:00|14848.6|14847.9|14851.5|14850.5|14851.6|14850.6|14846.3|14844.8|312
1723804500000|2024-08-16 10:35:00|14851.6|14850.6|14852.3|14850.7|14852.5|14851.5|14848|14846.2|265
1723804800000|2024-08-16 10:40:00|14852.2|14851.2|14848.2|14847.5|14854|14852.4|14847.1|14846.1|235
1723805100000|2024-08-16 10:45:00|14848.3|14847.6|14844.9|14843.9|14849.3|14847.6|14841.4|14840.4|424
1723805400000|2024-08-16 10:50:00|14845|14844|14837.3|14836.3|14845.8|14844.8|14833.7|14831.9|449
1723805700000|2024-08-16 10:55:00|14837.4|14836.4|14836.2|14834.7|14840.6|14839.6|14835.5|14834.1|296
1723806000000|2024-08-16 11:00:00|14836.4|14834.5|14828|14827|14836.4|14834.5|14827.1|14825.4|513
1723806300000|2024-08-16 11:05:00|14827.8|14826.8|14815.8|14814.1|14831|14829.2|14814.7|14813.7|579
1723806600000|2024-08-16 11:10:00|14815.7|14814.2|14816.4|14814.8|14824.8|14822.5|14815.2|14814.2|525
1723806900000|2024-08-16 11:15:00|14816.5|14814.9|14821.4|14820.4|14822.8|14820.8|14815.9|14814.6|524
1723807200000|2024-08-16 11:20:00|14821.3|14820.3|14815.1|14814.1|14822.4|14821|14810.1|14808.2|498
1723807500000|2024-08-16 11:25:00|14815.2|14814.2|14816.6|14815.6|14816.6|14815.6|14810.1|14809|437
1723807800000|2024-08-16 11:30:00|14816.8|14815.8|14805.2|14803.5|14818.1|14816.3|14802.5|14800.5|529
1723808100000|2024-08-16 11:35:00|14805.1|14803.4|14802.4|14800.6|14809.3|14808.1|14801.5|14800.2|437
1723808400000|2024-08-16 11:40:00|14801.9|14800.1|14804.7|14803.7|14808.3|14806.9|14798.2|14796.8|381
1723808700000|2024-08-16 11:45:00|14804.9|14803.9|14810.5|14808.5|14814.6|14812.4|14804.8|14803.4|419
1723809000000|2024-08-16 11:50:00|14810.4|14808.6|14803.5|14802|14810.4|14808.6|14797|14795.3|553
1723809300000|2024-08-16 11:55:00|14803.3|14801.7|14806.2|14804.1|14808.7|14807.7|14801.9|14800.7|421
1723809600000|2024-08-16 12:00:00|14806|14803.9|14793.5|14791.8|14806|14804.3|14791.4|14790|568
1723809900000|2024-08-16 12:05:00|14793.6|14790.3|14802.5|14800.5|14803.2|14801.1|14789.7|14788.3|539
1723810200000|2024-08-16 12:10:00|14802.3|14800.3|14808.9|14806.7|14809.8|14807.3|14799.6|14798|383
1723810500000|2024-08-16 12:15:00|14809.1|14806.8|14803.7|14801.9|14810.1|14808.1|14802.4|14800.9|403
1723810800000|2024-08-16 12:20:00|14804.1|14802.1|14807.3|14805.7|14811.7|14810.1|14802.4|14801|487
1723811100000|2024-08-16 12:25:00|14807.4|14806.1|14804.7|14801.3|14807.4|14806.1|14797.8|14796.8|325
1723811400000|2024-08-16 12:30:00|14804.1|14801.2|14777.7|14774.8|14804.1|14801.2|14763.4|14759.9|929
1723811700000|2024-08-16 12:35:00|14777.8|14774.9|14782.2|14781.2|14785.8|14784.8|14774.3|14772.8|627
1723812000000|2024-08-16 12:40:00|14782.3|14781.3|14788.8|14787.8|14789.1|14788.1|14775.5|14774.5|491
1723812300000|2024-08-16 12:45:00|14789|14788|14783.2|14782.2|14794|14792.8|14782.8|14781.8|467
1723812600000|2024-08-16 12:50:00|14782.9|14781.9|14779.4|14778.4|14787.3|14786.3|14779.1|14778.1|484
1723812900000|2024-08-16 12:55:00|14779.6|14778.6|14769.1|14768.1|14782.2|14781.2|14766.3|14765.3|485
1723813200000|2024-08-16 13:00:00|14769|14768|14773|14771.4|14776.8|14775.5|14763.3|14761.5|713
1723813500000|2024-08-16 13:05:00|14772.7|14771.1|14775.8|14774.8|14777.8|14776|14768.7|14767|500
1723813800000|2024-08-16 13:10:00|14775.9|14774.9|14777.5|14776.5|14783|14782|14773.6|14771.9|394
1723814100000|2024-08-16 13:15:00|14777.4|14776.4|14784.2|14782.5|14787.7|14786.3|14776.8|14775.6|591
1723814400000|2024-08-16 13:20:00|14783|14782|14787.9|14786.2|14789.8|14788|14781.7|14780.7|583
1723814700000|2024-08-16 13:25:00|14787.7|14785.9|14780.7|14779|14790|14788|14776.3|14775.3|605
1723815000000|2024-08-16 13:30:00|14780.9|14779.2|14783.9|14782|14788.5|14787.5|14773.2|14771.9|858
1723815300000|2024-08-16 13:35:00|14783.7|14782.1|14786.3|14785.3|14793.1|14792.1|14782.2|14780.5|636
1723815600000|2024-08-16 13:40:00|14786.4|14785.4|14789.1|14788.4|14793.6|14792.6|14786.3|14785.3|646
1723815900000|2024-08-16 13:45:00|14789.3|14788.6|14788.3|14787.3|14791.7|14791|14784.3|14783.3|619
1723816200000|2024-08-16 13:50:00|14788.4|14787.4|14784.9|14784.2|14792|14791.3|14782.9|14782.2|547
1723816500000|2024-08-16 13:55:00|14785|14784.3|14779|14773|14786.2|14785.5|14778.6|14773|408
1723816800000|2024-08-16 14:00:00|14779.1|14773.1|14810.4|14808.2|14814.2|14812.1|14779.1|14773.1|877
1723817100000|2024-08-16 14:05:00|14810.3|14808.3|14805.8|14804.8|14813.4|14811.7|14800.2|14799.1|782
1723817400000|2024-08-16 14:10:00|14805.6|14804.6|14816.5|14814.8|14817.3|14816|14804.1|14803.1|735
1723817700000|2024-08-16 14:15:00|14816.7|14815.1|14821.6|14820.9|14822.9|14821.3|14811.1|14810|706
1723818000000|2024-08-16 14:20:00|14821.7|14821|14817.6|14815.7|14822.4|14821.4|14814.5|14813.2|707
1723818300000|2024-08-16 14:25:00|14817.5|14815.8|14823|14821.4|14826.5|14825|14811.7|14810.3|697
1723818600000|2024-08-16 14:30:00|14822.9|14821.5|14823|14822|14824.8|14823.8|14817.4|14816.4|586
1723818900000|2024-08-16 14:35:00|14822.9|14821.9|14820.3|14819.3|14826.9|14825.7|14820|14818.5|456
1723819200000|2024-08-16 14:40:00|14820.2|14819.2|14807.5|14806.5|14820.2|14819.2|14806.4|14805.4|739
1723819500000|2024-08-16 14:45:00|14807.9|14806.9|14807.2|14805.7|14818|14817|14805|14804|700
1723819800000|2024-08-16 14:50:00|14807.4|14805.8|14803.9|14802.9|14807.4|14805.8|14801.9|14800.4|670
1723820100000|2024-08-16 14:55:00|14803.4|14802.4|14801.1|14799.4|14805.8|14804.8|14796.9|14796.2|520
1723820400000|2024-08-16 15:00:00|14800.9|14799.1|14804.6|14803.6|14810.6|14808.7|14798.1|14797.1|559
1723820700000|2024-08-16 15:05:00|14804.9|14803.9|14805.7|14804.7|14808.9|14807.9|14801.4|14800.4|442
1723821000000|2024-08-16 15:10:00|14806.6|14805.6|14808.1|14807.1|14809.4|14808.4|14804.5|14803.5|345
1723821300000|2024-08-16 15:15:00|14808.2|14807.2|14813.2|14812.2|14814.1|14813.1|14807.4|14806.4|396
1723821600000|2024-08-16 15:20:00|14813.1|14812.1|14817.2|14816.2|14818.9|14817.3|14809.6|14808.3|438
1723821900000|2024-08-16 15:25:00|14817.3|14816.3|14818.9|14817.4|14820.2|14818.9|14814.6|14813.4|398
1723822200000|2024-08-16 15:30:00|14819|14817.3|14820.6|14819.6|14823.9|14823|14818.9|14817.3|310
1723822500000|2024-08-16 15:35:00|14821|14820|14824.6|14823.6|14826.9|14825.9|14820.6|14819.6|340
1723822800000|2024-08-16 15:40:00|14825|14824|14822.8|14821.8|14825.6|14824.3|14822|14820.4|278
1723823100000|2024-08-16 15:45:00|14822.7|14821.7|14814.5|14813.5|14827.9|14826.3|14814.1|14813.1|391
1723823400000|2024-08-16 15:50:00|14814.1|14813.1|14813.4|14811.7|14818.3|14817.2|14813.2|14811.5|326
1723823700000|2024-08-16 15:55:00|14813.5|14811.8|14814|14813|14818.6|14817.6|14813.1|14811.6|307
1723824000000|2024-08-16 16:00:00|14814.1|14813.1|14814.6|14813.6|14816.1|14815.1|14812.9|14811.6|335
1723824300000|2024-08-16 16:05:00|14814.3|14813.3|14809.6|14808.6|14814.8|14813.3|14809.4|14808.2|343
1723824600000|2024-08-16 16:10:00|14810.6|14809.6|14817.4|14816.7|14819.1|14818.1|14810.2|14809|303
1723824900000|2024-08-16 16:15:00|14817.3|14816.6|14815.3|14814.3|14819.9|14818.8|14814.1|14813|193
1723825200000|2024-08-16 16:20:00|14815.4|14814.4|14813.7|14812.7|14816.5|14815.5|14813.1|14812.1|190
1723825500000|2024-08-16 16:25:00|14813.8|14812.8|14809.1|14808.1|14814|14813|14808.8|14807.5|164
1723825800000|2024-08-16 16:30:00|14809|14808|14808|14807|14809.5|14808.2|14806.5|14805.3|244
1723826100000|2024-08-16 16:35:00|14808.1|14807.1|14804.2|14803.2|14808.3|14807.1|14803.8|14802.6|228
1723826400000|2024-08-16 16:40:00|14803.7|14802.7|14803.6|14802.6|14805.8|14804.8|14802.9|14801.5|238
1723826700000|2024-08-16 16:45:00|14803.7|14802|14802.2|14801.2|14804|14802.7|14801.1|14799.7|155
1723827000000|2024-08-16 16:50:00|14802.7|14801.1|14803.4|14801.8|14804.7|14803.7|14802.2|14800.8|161
1723827300000|2024-08-16 16:55:00|14803.1|14802.1|14800.9|14799.9|14803.6|14802.4|14800.3|14799.3|214
1723827600000|2024-08-16 17:00:00|14800.7|14800|14793.3|14792.3|14801.5|14800.5|14793.3|14792|209
1723827900000|2024-08-16 17:05:00|14793.6|14792.6|14788|14787|14794.3|14793.3|14787.9|14786.6|161
1723828200000|2024-08-16 17:10:00|14788.5|14787.5|14788.6|14787.6|14789.6|14788.6|14787.8|14786.3|177
1723828500000|2024-08-16 17:15:00|14788.4|14787.4|14783.6|14782.6|14788.8|14787.8|14780.8|14779.8|194
1723828800000|2024-08-16 17:20:00|14783.9|14782.9|14783.5|14782.5|14784.4|14783.4|14780|14779|193
1723829100000|2024-08-16 17:25:00|14783.8|14782.8|14777.6|14776.6|14783.9|14782.9|14776.2|14774.9|255
1723829400000|2024-08-16 17:30:00|14777.5|14776.5|14778.1|14777.1|14778.8|14777.8|14776.4|14775.4|160
1723829700000|2024-08-16 17:35:00|14778.2|14777.2|14777.4|14776.4|14778.4|14777.4|14774.9|14773.9|127
1723830000000|2024-08-16 17:40:00|14778.1|14777.1|14781.2|14779.6|14783.1|14781.8|14778.1|14777.1|177
1723830300000|2024-08-16 17:45:00|14780.9|14779.3|14777.5|14776.8|14781.4|14779.8|14776.7|14775.7|136
1723830600000|2024-08-16 17:50:00|14778.2|14777.5|14772.8|14771.8|14778.9|14777.7|14771.2|14770.2|155
1723830900000|2024-08-16 17:55:00|14773.1|14772.1|14775.1|14774.1|14776.4|14775.4|14772.3|14771.3|160
1723831200000|2024-08-16 18:00:00|14775.3|14774.3|14777.3|14776.3|14778.2|14777|14772.3|14771.3|268
1723831500000|2024-08-16 18:05:00|14777.6|14776|14776|14775|14778.9|14777.2|14774.6|14773.1|210
1723831800000|2024-08-16 18:10:00|14775.9|14774.9|14776.9|14775.9|14777.6|14776.6|14775.3|14774.3|151
1723832100000|2024-08-16 18:15:00|14777.1|14776.1|14780.7|14779.7|14780.8|14779.8|14777|14776|148
1723832400000|2024-08-16 18:20:00|14780.8|14779.8|14779.8|14778.8|14782.1|14781.1|14777.7|14776.7|174
1723832700000|2024-08-16 18:25:00|14778.9|14777.9|14776.6|14775.6|14779.2|14778.2|14776.2|14775.2|140
1723833000000|2024-08-16 18:30:00|14776.4|14775.4|14771.4|14770.4|14776.8|14775.8|14770.4|14768.9|232
1723833300000|2024-08-16 18:35:00|14771.6|14770.6|14772.1|14771.1|14772.9|14771.3|14766.7|14764.8|249
1723833600000|2024-08-16 18:40:00|14772.2|14771.2|14769.2|14768.2|14773|14772|14766.9|14765.9|262
1723833900000|2024-08-16 18:45:00|14769.1|14768.1|14767|14766|14770.6|14769.6|14765.1|14764.1|261
1723834200000|2024-08-16 18:50:00|14767.1|14766.1|14768.8|14767.8|14768.8|14767.8|14765.8|14764.8|156
1723834500000|2024-08-16 18:55:00|14768.4|14767.4|14767.7|14767|14771.2|14770.2|14766.3|14765.3|200
1723834800000|2024-08-16 19:00:00|14767.6|14766.9|14768.3|14767.3|14769|14768|14764.1|14763.1|188
1723835100000|2024-08-16 19:05:00|14768.4|14767.4|14771.1|14770.1|14771.2|14770.2|14768.4|14767.4|79
1723835400000|2024-08-16 19:10:00|14771.5|14770.5|14771|14770|14773.1|14772.1|14770.2|14769.2|116
1723835700000|2024-08-16 19:15:00|14770.2|14769.2|14769.6|14768.6|14770.5|14769.5|14768.8|14767.8|113
1723836000000|2024-08-16 19:20:00|14769.7|14768.7|14771.8|14770.8|14772.6|14771.6|14769.4|14767.9|115
1723836300000|2024-08-16 19:25:00|14771.7|14770.7|14770.3|14768.6|14772.4|14771.4|14768.4|14767.4|135
1723836600000|2024-08-16 19:30:00|14770.2|14768.5|14770.6|14769.6|14771.9|14770.4|14769.5|14768|128
1723836900000|2024-08-16 19:35:00|14770.4|14769.4|14768.6|14767.6|14772|14770.3|14767.2|14766.2|138
1723837200000|2024-08-16 19:40:00|14768.5|14767.5|14770.9|14769.9|14771.1|14770|14768.3|14766.9|163
1723837500000|2024-08-16 19:45:00|14770.8|14769.8|14771.8|14770.8|14772.1|14771.1|14769.9|14768.7|148
1723837800000|2024-08-16 19:50:00|14772.2|14770.4|14769.5|14767.9|14772.2|14770.6|14768.1|14767.1|162
1723838100000|2024-08-16 19:55:00|14769.4|14768|14771|14769.5|14771|14769.6|14767.7|14766.5|213
1723838400000|2024-08-16 20:00:00|14771.1|14769.3|14767.5|14766.5|14771.1|14769.9|14767.5|14766.5|160
1723838700000|2024-08-16 20:05:00|14767.6|14766.6|14763.8|14762.8|14767.8|14766.8|14763.5|14762.5|128
1723839000000|2024-08-16 20:10:00|14763.5|14762.5|14757.9|14756.9|14763.5|14762.5|14757.9|14756.9|162
1723839300000|2024-08-16 20:15:00|14758.1|14757.1|14761.7|14760.7|14761.7|14760.7|14757.9|14756.9|187
1723839600000|2024-08-16 20:20:00|14761.6|14760.6|14763.1|14762.1|14763.1|14762.1|14760.3|14759.3|275
1723839900000|2024-08-16 20:25:00|14762.9|14761.9|14762|14761|14763.1|14762.1|14760.8|14759.8|139
1723840200000|2024-08-16 20:30:00|14761.9|14760.9|14763|14762|14763.1|14762.1|14761.9|14760.9|121
1723840500000|2024-08-16 20:35:00|14762.9|14761.9|14761.5|14760.5|14763|14762|14761.4|14760.4|102
1723840800000|2024-08-16 20:40:00|14761.4|14760.4|14761|14760|14762.1|14761.1|14760.7|14759.7|91
1723841100000|2024-08-16 20:45:00|14760.9|14759.9|14760.7|14759.7|14761.4|14760.4|14759.7|14758.7|72
1723841400000|2024-08-16 20:50:00|14760.8|14759.8|14763.7|14758|14767.2|14764|14760|14758|270
1723841700000|2024-08-16 20:55:00|14764.3|14757.3|14765|14758|14765.8|14758.8|14761.1|14754.1|572
1724011200000|2024-08-18 20:00:00|14778.2|14766.2|14777|14765|14778.2|14766.2|14777|14765|5
1724011500000|2024-08-18 20:05:00|14776.8|14764.8|14775.8|14763.8|14776.8|14764.8|14775.3|14763.3|4
1724011800000|2024-08-18 20:10:00|14775.7|14763.7|14775.7|14763.7|14775.7|14763.7|14775.7|14763.7|1
1724012100000|2024-08-18 20:15:00|14775.8|14763.8|14775.8|14763.8|14775.8|14763.8|14775.8|14763.8|1
1724012400000|2024-08-18 20:20:00|14775.7|14763.7|14775.7|14763.7|14775.7|14763.7|14775.7|14763.7|1
1724012700000|2024-08-18 20:25:00|14775.6|14763.6|14764.5|14752.5|14775.6|14763.6|14762.6|14750.6|18
1724013300000|2024-08-18 20:35:00|14763.9|14751.9|14765.3|14753.3|14765.3|14753.3|14763.9|14751.9|2
1724013900000|2024-08-18 20:45:00|14761|14756|14760.9|14756.1|14761|14756.1|14760.9|14756|2
1724014200000|2024-08-18 20:50:00|14765|14753|14764.5|14752.5|14765.4|14756.2|14761.2|14752.5|8
1724014500000|2024-08-18 20:55:00|14765|14752|14764.4|14756.4|14765.7|14756.4|14762|14752|10
1724014800000|2024-08-18 21:00:00|14762.7|14756.1|14762.2|14756.5|14762.7|14756.7|14762.2|14756.1|4
1724015100000|2024-08-18 21:05:00|14762.6|14756.7|14773.5|14766.5|14776.6|14769.6|14762.3|14755.5|39
1724015400000|2024-08-18 21:10:00|14772|14765|14774.8|14767.8|14776.8|14769.8|14772|14765|49
1724015700000|2024-08-18 21:15:00|14775.4|14768.4|14774.9|14767.9|14776.9|14769.9|14774.8|14767.8|25
1724016000000|2024-08-18 21:20:00|14775|14768|14775.1|14768.1|14777.2|14770.2|14774.9|14767.9|24
1724016300000|2024-08-18 21:25:00|14775|14768|14775.4|14768.4|14776.5|14769.5|14773.3|14766.3|25
1724016600000|2024-08-18 21:30:00|14773.8|14766.8|14773.5|14766.5|14775.4|14768.4|14771.7|14764.7|44
1724016900000|2024-08-18 21:35:00|14772.5|14765.5|14771.7|14764.7|14773.4|14766.4|14771.1|14764.1|32
1724017200000|2024-08-18 21:40:00|14772.3|14765.3|14771.5|14764.5|14772.3|14765.3|14771.1|14764.1|16
1724017500000|2024-08-18 21:45:00|14772.2|14765.2|14772.4|14765.4|14772.4|14765.4|14771.2|14764.2|15
1724017800000|2024-08-18 21:50:00|14771.8|14764.8|14771.5|14764.5|14772.4|14765.4|14771|14764|17
1724018100000|2024-08-18 21:55:00|14771.6|14764.6|14777|14770|14777.4|14770.4|14770.8|14763.8|22
1724018400000|2024-08-18 22:00:00|14777.1|14770.1|14775.2|14769.4|14778.8|14771.8|14768.1|14762.5|165
1724018700000|2024-08-18 22:05:00|14774.7|14769.9|14775.2|14772.2|14775.3|14772.4|14770.4|14766.7|77
1724019000000|2024-08-18 22:10:00|14775.1|14772.3|14780.1|14777|14783.4|14780.4|14774.3|14771.5|91
1724019300000|2024-08-18 22:15:00|14780|14776.8|14786|14783.6|14786.3|14783.6|14778.7|14776.4|138
1724019600000|2024-08-18 22:20:00|14785.8|14783.3|14785|14783.1|14788.7|14786.3|14782|14779.9|203
1724019900000|2024-08-18 22:25:00|14785.3|14783.5|14791.3|14789.2|14791.9|14789.9|14784.5|14782.5|390
1724020200000|2024-08-18 22:30:00|14791.4|14789.5|14789.3|14787.3|14792.3|14790.4|14787.7|14785.7|335
1724020500000|2024-08-18 22:35:00|14789.4|14787.2|14786.8|14784.9|14790.5|14788.6|14785.3|14783.5|317
1724020800000|2024-08-18 22:40:00|14786.9|14785|14787.4|14785.7|14787.7|14786|14781.8|14780|310
1724021100000|2024-08-18 22:45:00|14787.3|14785.5|14786.8|14784.9|14787.5|14785.8|14783.8|14782|228
1724021400000|2024-08-18 22:50:00|14786.7|14784.8|14788.1|14787.1|14788.9|14787.3|14784.2|14782.4|192
1724021700000|2024-08-18 22:55:00|14788.2|14787.2|14787.1|14786.1|14789.3|14788.3|14785.9|14784.9|157
1724022000000|2024-08-18 23:00:00|14786.7|14785.7|14786.5|14785.5|14787.5|14786.5|14783.4|14782.4|174
1724022300000|2024-08-18 23:05:00|14785.8|14784.8|14785.4|14784.4|14787.2|14786.2|14784.9|14783.9|104
1724022600000|2024-08-18 23:10:00|14785.6|14784.6|14790|14789|14793|14792|14785.4|14784.4|134
1724022900000|2024-08-18 23:15:00|14789.8|14788.8|14794.9|14793.9|14794.9|14793.9|14788.7|14787.7|95
1724023200000|2024-08-18 23:20:00|14794.8|14793.8|14797.9|14796.9|14797.9|14796.9|14793.3|14792.3|101
1724023500000|2024-08-18 23:25:00|14798|14797|14798.3|14797.3|14798.5|14797.5|14796.6|14795.6|102
1724023800000|2024-08-18 23:30:00|14798.6|14797|14800.7|14799.7|14801.9|14800.5|14798.2|14797|188
1724024100000|2024-08-18 23:35:00|14801.1|14800.1|14803.3|14802.3|14804.2|14802.6|14800.6|14799.6|93
1724024400000|2024-08-18 23:40:00|14803.4|14802.4|14800.9|14799.3|14805.8|14804.8|14800.2|14798.6|125
1724024700000|2024-08-18 23:45:00|14800.1|14798.4|14796.5|14795.5|14800.1|14798.6|14793.5|14791.8|178
1724025000000|2024-08-18 23:50:00|14796.6|14795.6|14794|14793|14798.2|14796.9|14790.3|14788.4|193
1724025300000|2024-08-18 23:55:00|14794.1|14793.1|14796.9|14795.9|14797|14796|14792.3|14790.7|209
1724025600000|2024-08-19 00:00:00|14797.1|14796.1|14787.8|14786.2|14801|14800|14783.6|14782|642
1724025900000|2024-08-19 00:05:00|14788|14786.4|14781.2|14780.2|14790.2|14788.7|14780.2|14779.2|554
1724026200000|2024-08-19 00:10:00|14780.1|14779.1|14781.2|14780.2|14782.5|14780.9|14776.1|14774.8|416
1724026500000|2024-08-19 00:15:00|14781|14780|14784.8|14783.8|14789.7|14788.7|14780.1|14779.1|435
1724026800000|2024-08-19 00:20:00|14785.1|14784.1|14788.8|14787.1|14791.3|14790.3|14782.3|14781.3|394
1724027100000|2024-08-19 00:25:00|14788.7|14787|14795|14794|14797.5|14796.5|14788.6|14786.9|308
1724027400000|2024-08-19 00:30:00|14794.7|14793.7|14797.4|14795.6|14797.4|14795.8|14789.8|14788.8|349
1724027700000|2024-08-19 00:35:00|14797.1|14795.4|14792.2|14790.6|14797.2|14796.1|14791.2|14790.2|283
1724028000000|2024-08-19 00:40:00|14791.8|14790.8|14788.7|14787.7|14797.2|14796.2|14788.6|14787.6|283
1724028300000|2024-08-19 00:45:00|14788.6|14787.6|14786.4|14785.4|14790|14788.9|14784.4|14783.4|279
1724028600000|2024-08-19 00:50:00|14786.5|14785.5|14788.8|14787.8|14795.7|14794.1|14776.1|14774.3|670
1724028900000|2024-08-19 00:55:00|14787.4|14786.4|14782.4|14781.4|14787.4|14786.4|14773.9|14772.9|575
1724029200000|2024-08-19 01:00:00|14782.5|14781.5|14774.2|14772.5|14783.4|14781.7|14773.4|14772.4|376
1724029500000|2024-08-19 01:05:00|14774.3|14772.6|14783.3|14781.7|14784.3|14783.3|14767|14766|549
1724029800000|2024-08-19 01:10:00|14783.6|14781.8|14781.8|14780.8|14788.9|14787.3|14781.8|14780.6|430
1724030100000|2024-08-19 01:15:00|14781.9|14780.9|14783.6|14782.6|14783.6|14782.6|14775.5|14774.3|366
1724030400000|2024-08-19 01:20:00|14783.8|14782.8|14775.2|14774.2|14784.7|14783.7|14772.5|14771.1|407
1724030700000|2024-08-19 01:25:00|14775|14774|14762.8|14761.8|14776.8|14775.8|14762|14760.8|469
1724031000000|2024-08-19 01:30:00|14762.7|14761.7|14747.8|14746.8|14765.4|14764.4|14746.9|14745.4|772
1724031300000|2024-08-19 01:35:00|14747.2|14746.2|14745.4|14744.4|14748.3|14747.3|14742.1|14740.4|522
1724031600000|2024-08-19 01:40:00|14745.3|14744.3|14755.4|14753.9|14756.4|14755.1|14744.6|14743.6|452
1724031900000|2024-08-19 01:45:00|14755|14754|14750.1|14749.1|14755.3|14754|14749.6|14747.9|293
1724032200000|2024-08-19 01:50:00|14750.2|14749.2|14743.3|14742.3|14750.2|14749.2|14732.5|14731.5|476
1724032500000|2024-08-19 01:55:00|14743.2|14742.2|14741.8|14740.8|14743.2|14742.2|14736.7|14735.7|389
1724032800000|2024-08-19 02:00:00|14742.2|14740.2|14748|14747|14749.9|14748|14742|14740.1|407
1724033100000|2024-08-19 02:05:00|14748.1|14747.1|14746.2|14745.2|14752.8|14750.8|14746.2|14744.6|329
1724033400000|2024-08-19 02:10:00|14746.4|14744.8|14754.7|14752.7|14754.7|14753.1|14745.5|14744.5|270
1724033700000|2024-08-19 02:15:00|14755.8|14753.8|14758.4|14756.8|14760.6|14759.6|14754.8|14752.9|265
1724034000000|2024-08-19 02:20:00|14758.2|14756.7|14755|14754|14760.3|14758.9|14754.2|14752.8|256
1724034300000|2024-08-19 02:25:00|14754.9|14753.9|14761.3|14759.5|14762.3|14760.7|14754.9|14753.9|292
1724034600000|2024-08-19 02:30:00|14761.4|14759.8|14755.6|14753.9|14764.8|14763.4|14755.1|14753.9|270
1724034900000|2024-08-19 02:35:00|14755.5|14753.8|14752|14751.3|14761|14759.8|14751.7|14750.7|240
1724035200000|2024-08-19 02:40:00|14752.7|14752|14749.4|14748.4|14759.7|14758.7|14749.4|14748.4|230
1724035500000|2024-08-19 02:45:00|14748|14747|14737.7|14736.7|14749|14748|14737.7|14736.7|249
1724035800000|2024-08-19 02:50:00|14737.8|14736.8|14733.6|14732.6|14740.1|14738.5|14732.7|14731.7|228
1724036100000|2024-08-19 02:55:00|14733.4|14732.4|14735.6|14734.6|14736.4|14734.9|14731.1|14730.1|236
1724036400000|2024-08-19 03:00:00|14735.4|14734.4|14737.1|14736.1|14738.4|14736.9|14732.7|14731.7|333
1724036700000|2024-08-19 03:05:00|14737.2|14736.2|14712.6|14710.6|14737.4|14736.4|14709.1|14708|504
1724037000000|2024-08-19 03:10:00|14712.7|14710.8|14690.9|14689.9|14714.5|14713.2|14690|14688|638
1724037300000|2024-08-19 03:15:00|14691.1|14690.1|14676.1|14675.1|14696.5|14695.1|14675.6|14674.1|557
1724037600000|2024-08-19 03:20:00|14676.5|14675.5|14687.9|14686.9|14689.1|14688|14674.6|14673|595
1724037900000|2024-08-19 03:25:00|14688|14687|14693.1|14692.1|14694|14692.6|14687.7|14686.7|408
1724038200000|2024-08-19 03:30:00|14693.3|14691.6|14683.8|14682.8|14693.7|14691.9|14679.3|14678.3|455
1724038500000|2024-08-19 03:35:00|14684.3|14682.5|14664.7|14663.2|14686.1|14684.3|14657.5|14655.9|616
1724038800000|2024-08-19 03:40:00|14664.4|14663.4|14645.4|14643.8|14666.7|14665.7|14638.3|14636.6|663
1724039100000|2024-08-19 03:45:00|14646.4|14644.8|14652.1|14651.1|14658.5|14657.5|14645.3|14643.7|403
1724039400000|2024-08-19 03:50:00|14651.1|14650.1|14636.7|14635.7|14653.9|14652.9|14636.4|14634.6|458
1724039700000|2024-08-19 03:55:00|14636.8|14635.8|14646.7|14645.7|14648.7|14647.5|14632.2|14631.2|443
1724040000000|2024-08-19 04:00:00|14646.8|14645.8|14658|14655.2|14658|14655.5|14644|14642.9|446
1724040300000|2024-08-19 04:05:00|14658.3|14655.4|14653.8|14652.8|14660.4|14658.5|14651.8|14650.8|238
1724040600000|2024-08-19 04:10:00|14653.9|14652.9|14655.2|14654.2|14660|14658.8|14652.6|14650.8|256
1724040900000|2024-08-19 04:15:00|14655.3|14654.3|14653.9|14652.9|14663.6|14661.8|14653.7|14652.7|229
1724041200000|2024-08-19 04:20:00|14653.8|14652.8|14648.7|14646.9|14653.8|14652.8|14638.9|14637.6|337
1724041500000|2024-08-19 04:25:00|14648.3|14646.4|14635|14633.5|14648.3|14646.6|14634.7|14633.1|281
1724041800000|2024-08-19 04:30:00|14634.9|14633.4|14612.3|14611.3|14634.9|14633.9|14611.4|14609.7|679
1724042100000|2024-08-19 04:35:00|14612.4|14611.4|14599.4|14597.7|14621.7|14620.7|14587.1|14586.1|720
1724042400000|2024-08-19 04:40:00|14599.3|14597.6|14598.2|14596.7|14607.9|14606.7|14587|14586|664
1724042700000|2024-08-19 04:45:00|14598.1|14596.6|14611.2|14610.2|14612.2|14611.2|14596.6|14595.6|511
1724043000000|2024-08-19 04:50:00|14611.5|14610.5|14620.6|14619.6|14623.6|14621.8|14607.7|14606.7|364
1724043300000|2024-08-19 04:55:00|14620.8|14619.8|14619.9|14618.4|14621.2|14619.8|14615.2|14613.1|349
1724043600000|2024-08-19 05:00:00|14619.8|14618.3|14619.3|14617.7|14630.3|14629.3|14619|14617.4|456
1724043900000|2024-08-19 05:05:00|14619.2|14617.4|14620.7|14619.7|14622.1|14621.1|14609|14608|468
1724044200000|2024-08-19 05:10:00|14620.9|14619.9|14609.4|14608.4|14621.2|14620.2|14606.2|14604.4|383
1724044500000|2024-08-19 05:15:00|14609.8|14608.8|14601.5|14600.5|14617.2|14615.1|14599.7|14598.7|541
1724044800000|2024-08-19 05:20:00|14601.7|14600.7|14591.9|14589.7|14602.5|14601.5|14580.4|14578.6|654
1724045100000|2024-08-19 05:25:00|14593|14590.9|14590.7|14589|14600|14598.1|14583.4|14582.4|487
1724045400000|2024-08-19 05:30:00|14590.8|14589.1|14560.3|14559.3|14590.8|14589.1|14559.4|14557.8|667
1724045700000|2024-08-19 05:35:00|14560.2|14559.2|14566.3|14564.4|14573.5|14572.3|14552.2|14550.1|661
1724046000000|2024-08-19 05:40:00|14567.5|14565.8|14585.7|14584.1|14590.6|14589|14558.5|14557.5|682
1724046300000|2024-08-19 05:45:00|14586|14584.3|14573.1|14572.1|14586.7|14585|14572.7|14571.7|401
1724046600000|2024-08-19 05:50:00|14573.2|14572.2|14564.2|14562.6|14575.5|14573.8|14562.1|14560.1|462
1724046900000|2024-08-19 05:55:00|14563.9|14562.2|14543.4|14542.4|14564.5|14563.5|14542|14541|712
1724047200000|2024-08-19 06:00:00|14542.9|14541.9|14540.2|14538.1|14555.8|14553.6|14538.2|14536.8|950
1724047500000|2024-08-19 06:05:00|14538.2|14536.3|14526.5|14525.5|14538.2|14536.3|14519.4|14518.1|979
1724047800000|2024-08-19 06:10:00|14527.4|14526.4|14539.8|14538.2|14540.5|14538.7|14527.4|14526.4|708
1724048100000|2024-08-19 06:15:00|14541.1|14539.6|14544.1|14542.6|14552.9|14551.6|14537.4|14536.4|735
1724048400000|2024-08-19 06:20:00|14543.2|14542.2|14539|14538|14546.9|14545.9|14528.4|14526.6|663
1724048700000|2024-08-19 06:25:00|14539.1|14538.1|14548.1|14547.1|14555.5|14553.8|14539|14538|688
1724049000000|2024-08-19 06:30:00|14548.2|14547.2|14540.7|14539.7|14555.3|14554.2|14540.3|14539.1|652
1724049300000|2024-08-19 06:35:00|14540.6|14539.6|14537.7|14535.9|14548.4|14547.4|14527.6|14526.6|613
1724049600000|2024-08-19 06:40:00|14538|14536.2|14550.5|14548.8|14553.4|14551.7|14532.8|14530.6|812
1724049900000|2024-08-19 06:45:00|14550.3|14548.7|14562.8|14561.1|14568.5|14566.4|14548|14546.8|666
1724050200000|2024-08-19 06:50:00|14562.6|14561|14563.8|14562.8|14572.8|14571.5|14560.1|14558.8|567
1724050500000|2024-08-19 06:55:00|14563.7|14562.7|14588|14587|14588.6|14587.2|14562|14560.2|646
1724050800000|2024-08-19 07:00:00|14587.8|14586.8|14571.8|14570.8|14587.8|14586.8|14571.8|14570.8|730
1724051100000|2024-08-19 07:05:00|14571.6|14570.6|14591.4|14589.4|14593.9|14591.9|14570.9|14569.9|721
1724051400000|2024-08-19 07:10:00|14591.3|14589.5|14579.8|14578.8|14595.9|14593.9|14574.2|14572.8|693
1724051700000|2024-08-19 07:15:00|14580.8|14579.8|14573.2|14572.2|14581.2|14580.2|14569.7|14568|582
1724052000000|2024-08-19 07:20:00|14573.5|14572|14581.8|14580.2|14581.8|14580.2|14567.8|14566.8|492
1724052300000|2024-08-19 07:25:00|14581.7|14580.1|14581.1|14580.1|14587.6|14586.6|14573.5|14572.5|631
1724052600000|2024-08-19 07:30:00|14581.2|14580.2|14609.2|14608.2|14611.1|14610.1|14577.2|14575.5|749
1724052900000|2024-08-19 07:35:00|14609.1|14608.1|14609.4|14608.4|14619.7|14618.1|14605.3|14604.1|694
1724053200000|2024-08-19 07:40:00|14609.5|14608.5|14625.3|14624.3|14626.2|14625.2|14607|14605.5|591
1724053500000|2024-08-19 07:45:00|14625.1|14624.1|14613.5|14612.5|14626.2|14625.2|14613.4|14612.4|447
1724053800000|2024-08-19 07:50:00|14614|14613|14609.7|14608.7|14618.1|14616.6|14607.3|14606.3|434
1724054100000|2024-08-19 07:55:00|14609.4|14608.4|14611.3|14610.3|14620.1|14619.1|14605.7|14604.7|599
1724054400000|2024-08-19 08:00:00|14611.2|14610.2|14598.2|14597.2|14620.2|14619.2|14596.9|14595.7|727
1724054700000|2024-08-19 08:05:00|14598.3|14597.3|14599.2|14598.2|14599.3|14598.3|14591.5|14589.7|783
1724055000000|2024-08-19 08:10:00|14599.3|14598.3|14605.1|14604.1|14607.9|14607|14599.3|14598.3|602
1724055300000|2024-08-19 08:15:00|14605.3|14604.3|14603|14602.3|14610|14609|14597.5|14595.8|612
1724055600000|2024-08-19 08:20:00|14603.2|14602.5|14614.7|14613.7|14615.2|14614.3|14603.2|14602.5|600
1724055900000|2024-08-19 08:25:00|14616.2|14615.2|14612.5|14611.8|14616.4|14615.4|14609.7|14608.7|389
1724056200000|2024-08-19 08:30:00|14612.4|14611.7|14614.1|14612.6|14620|14619|14612.4|14611.1|344
1724056500000|2024-08-19 08:35:00|14614.2|14613.2|14613.9|14612.2|14624.2|14622.4|14612.1|14611.1|437
1724056800000|2024-08-19 08:40:00|14614.6|14612.8|14609|14608.3|14616.6|14615.2|14604.7|14603|502
1724057100000|2024-08-19 08:45:00|14609.1|14608.4|14598.1|14597.1|14609.8|14608.8|14597.9|14596.9|427
1724057400000|2024-08-19 08:50:00|14598.2|14597.2|14607.9|14607.2|14609.4|14608.2|14594.8|14594.1|437
1724057700000|2024-08-19 08:55:00|14606.8|14606.1|14608.8|14607.2|14611.2|14610.2|14605.1|14603.7|422
1724058000000|2024-08-19 09:00:00|14609.6|14608.1|14606.6|14604.8|14614.3|14613.4|14606.6|14604.8|404
1724058300000|2024-08-19 09:05:00|14606.5|14604.7|14613.8|14612.8|14615.7|14614.7|14604.9|14603.1|408
1724058600000|2024-08-19 09:10:00|14613.6|14612.6|14616.4|14615.4|14617.6|14616.6|14612.3|14611.3|312
1724058900000|2024-08-19 09:15:00|14616.5|14615.5|14602.2|14601.2|14617.2|14616.2|14602|14600.6|361
1724059200000|2024-08-19 09:20:00|14602.7|14601.1|14605.7|14604.7|14609.6|14608.6|14602.7|14601.1|392
1724059500000|2024-08-19 09:25:00|14605.8|14604.8|14607|14606|14609.2|14608.2|14602.9|14601.5|421
1724059800000|2024-08-19 09:30:00|14607.1|14606.1|14600.5|14599.5|14607.1|14606.1|14596.9|14595.8|394
1724060100000|2024-08-19 09:35:00|14600.7|14599.7|14607.2|14606.2|14609.8|14608.8|14600.7|14599.7|305
1724060400000|2024-08-19 09:40:00|14607|14606|14611.5|14610.5|14612.3|14611.3|14607|14606|313
1724060700000|2024-08-19 09:45:00|14611.2|14610.2|14610.9|14609.9|14614.3|14613.3|14608|14607|285
1724061000000|2024-08-19 09:50:00|14610.5|14609.5|14614.5|14613.5|14616.4|14615.1|14610.3|14609.3|263
1724061300000|2024-08-19 09:55:00|14614.8|14613.8|14627.8|14626.2|14629|14627.1|14614.8|14613.8|463
1724061600000|2024-08-19 10:00:00|14627.5|14626|14636.7|14636|14644.9|14643.3|14627.2|14625.9|684
1724061900000|2024-08-19 10:05:00|14636.5|14635.8|14634.6|14633.6|14638.9|14637.9|14634.5|14633.1|378
1724062200000|2024-08-19 10:10:00|14634.7|14633.7|14641.3|14639.8|14642.7|14641.2|14632.4|14631.1|393
1724062500000|2024-08-19 10:15:00|14641.4|14640.4|14645.4|14643.9|14646.2|14644.5|14639.8|14638.8|325
1724062800000|2024-08-19 10:20:00|14645.5|14644|14642.1|14641.1|14646.8|14645.1|14638.9|14637.9|393
1724063100000|2024-08-19 10:25:00|14642.2|14640.7|14645.9|14644.9|14648.9|14647.7|14640.9|14639.6|407
1724063400000|2024-08-19 10:30:00|14645.8|14644.8|14647.2|14646.2|14649.2|14647.9|14645|14644|356
1724063700000|2024-08-19 10:35:00|14647.6|14646.6|14641.7|14640.7|14653.3|14651.5|14641.7|14640.7|416
1724064000000|2024-08-19 10:40:00|14641.9|14640.9|14634.2|14633.2|14642|14641|14632.7|14630.9|440
1724064300000|2024-08-19 10:45:00|14634.3|14633.3|14635.5|14634.5|14636|14635|14631.4|14629.8|254
1724064600000|2024-08-19 10:50:00|14635.4|14634.4|14628.8|14627.8|14635.7|14634.7|14624.9|14623.8|362
1724064900000|2024-08-19 10:55:00|14628.9|14627.9|14636.1|14634.5|14637.7|14636.7|14628.5|14627.5|429
1724065200000|2024-08-19 11:00:00|14636.6|14634.4|14630.6|14629.6|14639.3|14638.5|14628.1|14627.3|501
1724065500000|2024-08-19 11:05:00|14630.7|14629.7|14634.6|14633.6|14634.7|14633.7|14627.8|14627|235
1724065800000|2024-08-19 11:10:00|14633.4|14632.7|14633.8|14632.8|14635.5|14634.8|14629.8|14629|329
1724066100000|2024-08-19 11:15:00|14633.7|14632.7|14627.4|14625.7|14636.2|14635.5|14626.2|14625.2|380
1724066400000|2024-08-19 11:20:00|14627.6|14625.9|14615.1|14614.1|14629.2|14627.7|14615|14614|445
1724066700000|2024-08-19 11:25:00|14615|14614|14617.4|14616.7|14621.7|14620.7|14613.8|14612.8|318
1724067000000|2024-08-19 11:30:00|14617.5|14616.8|14623|14622|14623.3|14622.3|14617.5|14616.3|304
1724067300000|2024-08-19 11:35:00|14623.3|14622.3|14620.1|14619.1|14623.9|14622.9|14616.4|14615.1|411
1724067600000|2024-08-19 11:40:00|14620.2|14619.2|14622.5|14621.5|14624.2|14622.7|14615.8|14614.8|350
1724067900000|2024-08-19 11:45:00|14622.6|14621.6|14612.1|14611.1|14622.9|14621.9|14610.6|14609.6|377
1724068200000|2024-08-19 11:50:00|14612.2|14611.2|14610.4|14608.8|14615.2|14614.2|14606.6|14605.3|442
1724068500000|2024-08-19 11:55:00|14610.5|14608.9|14604.5|14603.5|14611.1|14609.6|14603.6|14602|442
1724068800000|2024-08-19 12:00:00|14604.4|14603.4|14602.8|14601.8|14605.5|14604.5|14596.4|14595.2|486
1724069100000|2024-08-19 12:05:00|14602.6|14601.6|14602.5|14601.5|14603|14602|14594|14592.5|499
1724069400000|2024-08-19 12:10:00|14602.6|14601.6|14609.6|14608.6|14610.8|14609.8|14602.4|14601.4|278
1724069700000|2024-08-19 12:15:00|14609.5|14608.5|14607.3|14606.3|14609.5|14608.5|14603.8|14602.8|331
1724070000000|2024-08-19 12:20:00|14607.2|14606.2|14606.1|14604.5|14608.6|14607.6|14603.8|14602.4|365
1724070300000|2024-08-19 12:25:00|14605.9|14604.3|14616.9|14615.9|14617.1|14616.1|14602.1|14600.5|498
1724070600000|2024-08-19 12:30:00|14617.1|14616.1|14619.3|14618.3|14620|14618.8|14612.9|14611.9|437
1724070900000|2024-08-19 12:35:00|14619.2|14618.2|14618.8|14617.8|14622.6|14621.9|14613.9|14612.5|460
1724071200000|2024-08-19 12:40:00|14618.7|14617.7|14619.7|14619|14623.3|14622.3|14616.8|14616|396
1724071500000|2024-08-19 12:45:00|14619.8|14619.1|14617.5|14616.5|14621.9|14621.2|14616.6|14615.2|342
1724071800000|2024-08-19 12:50:00|14617.4|14616.4|14624.6|14623.9|14627.6|14626.6|14617.4|14616.4|374
1724072100000|2024-08-19 12:55:00|14624.5|14623.8|14622.4|14621.4|14624.5|14623.8|14617.8|14617.1|417
1724072400000|2024-08-19 13:00:00|14622.3|14621.6|14642.9|14641.2|14646.1|14645.1|14622.3|14621.6|789
1724072700000|2024-08-19 13:05:00|14642.7|14641.1|14646.6|14645.6|14653.9|14652.1|14641.8|14641|616
1724073000000|2024-08-19 13:10:00|14646.7|14645.7|14648|14646.3|14653.9|14651.8|14644.8|14643.6|521
1724073300000|2024-08-19 13:15:00|14648.6|14647.6|14646|14644.4|14658.8|14657.1|14645.1|14643.8|466
1724073600000|2024-08-19 13:20:00|14646.1|14644.5|14637.6|14636.9|14647.2|14645.8|14637.5|14635.9|522
1724073900000|2024-08-19 13:25:00|14637.5|14636.8|14638.3|14637.3|14645|14643.9|14634.8|14633.8|471
1724074200000|2024-08-19 13:30:00|14638.2|14637.2|14636.2|14634.5|14641.5|14640.1|14631.5|14629.9|629
1724074500000|2024-08-19 13:35:00|14636.3|14634.7|14644.5|14642.7|14648.4|14646.4|14633|14632|810
1724074800000|2024-08-19 13:40:00|14644.2|14642.4|14648.7|14646.9|14651.1|14649.8|14643.2|14642.1|676
1724075100000|2024-08-19 13:45:00|14648.8|14647.1|14643|14642.3|14652.2|14650.6|14639.1|14638.1|635
1724075400000|2024-08-19 13:50:00|14642.9|14642.2|14642.2|14641.2|14647.3|14646.1|14637.9|14636.9|563
1724075700000|2024-08-19 13:55:00|14642|14641|14640.4|14639.4|14649.8|14648.5|14639.7|14638.7|414
1724076000000|2024-08-19 14:00:00|14640.5|14639.5|14621|14619.2|14644.8|14643.8|14619.6|14618.6|606
1724076300000|2024-08-19 14:05:00|14620.9|14619.1|14641.8|14640.8|14642|14641|14620.8|14619.1|746
1724076600000|2024-08-19 14:10:00|14641.4|14640.4|14656.4|14655.4|14669.1|14666.6|14641.4|14640.4|967
1724076900000|2024-08-19 14:15:00|14656.5|14655.5|14648.4|14647.4|14661.1|14660.1|14647.4|14645.7|854
1724077200000|2024-08-19 14:20:00|14647.7|14646.7|14645.2|14644.2|14656.7|14655.7|14645.1|14644.1|723
1724077500000|2024-08-19 14:25:00|14645.5|14643.9|14643.7|14642.1|14649|14647.9|14643.2|14641.5|639
1724077800000|2024-08-19 14:30:00|14644.2|14642.6|14632.9|14631.9|14646.1|14644.7|14632.1|14630.8|755
1724078100000|2024-08-19 14:35:00|14632.8|14631.8|14635.6|14634.6|14637.7|14636.7|14630.1|14629.1|605
1724078400000|2024-08-19 14:40:00|14634.9|14633.9|14627|14626|14635.8|14634.8|14625.9|14624.9|484
1724078700000|2024-08-19 14:45:00|14627.9|14626.9|14623.2|14622.2|14630.6|14629.6|14622.2|14621.2|518
1724079000000|2024-08-19 14:50:00|14623.5|14622.5|14638.4|14637.4|14641.4|14639.6|14623.3|14621.5|574
1724079300000|2024-08-19 14:55:00|14639.3|14637.3|14636.8|14636.1|14640.5|14639.4|14634.5|14633.5|495
1724079600000|2024-08-19 15:00:00|14637|14636.3|14638|14637|14644.9|14643.5|14636.1|14635.1|474
1724079900000|2024-08-19 15:05:00|14637.9|14636.9|14645.6|14644.6|14649.9|14648.2|14637.7|14636.5|334
1724080200000|2024-08-19 15:10:00|14645.5|14644.5|14646.7|14645.7|14650.2|14648.9|14641.9|14640.9|391
1724080500000|2024-08-19 15:15:00|14647|14646|14645.5|14644.5|14650.5|14648.9|14643.7|14642.7|402
1724080800000|2024-08-19 15:20:00|14645.6|14644.6|14655.1|14654.1|14655.2|14654.2|14645.6|14644.6|261
1724081100000|2024-08-19 15:25:00|14655|14654|14654.6|14653.6|14656.6|14655.6|14652.1|14651.1|323
1724081400000|2024-08-19 15:30:00|14654.5|14653.5|14653|14652|14657.2|14656.2|14651.6|14650|288
1724081700000|2024-08-19 15:35:00|14652.9|14651.9|14657.9|14656.9|14660.1|14659.1|14650.9|14649.9|307
1724082000000|2024-08-19 15:40:00|14658.1|14657.1|14666.6|14665.6|14672|14671|14657|14656|503
1724082300000|2024-08-19 15:45:00|14666.8|14665.8|14653.3|14652.3|14667|14666|14651.9|14650.9|444
1724082600000|2024-08-19 15:50:00|14653.4|14652.4|14646.3|14645.3|14653.4|14652.4|14644.9|14643.9|297
1724082900000|2024-08-19 15:55:00|14646.2|14645.2|14643|14642|14648.8|14647.3|14638.2|14637.2|567
1724083200000|2024-08-19 16:00:00|14642.6|14641.6|14640.1|14639.1|14644.7|14643.7|14639.9|14638.9|459
1724083500000|2024-08-19 16:05:00|14640.4|14639.4|14644.6|14643.6|14644.9|14644|14639.4|14638.4|278
1724083800000|2024-08-19 16:10:00|14644.5|14643.5|14642.1|14641.1|14645.1|14644|14641.2|14640.3|226
1724084100000|2024-08-19 16:15:00|14642.4|14641.4|14646.8|14645.2|14647.9|14646.9|14640.3|14638.7|213
1724084400000|2024-08-19 16:20:00|14646.9|14645.1|14647.3|14646.3|14648.8|14647.8|14643.4|14642.6|216
1724084700000|2024-08-19 16:25:00|14647.5|14646.5|14650.2|14649.2|14650.9|14649.9|14646.5|14645.5|151
1724085000000|2024-08-19 16:30:00|14649.7|14648.7|14648.7|14647.7|14650.6|14649.6|14647.3|14646.3|153
1724085300000|2024-08-19 16:35:00|14648.8|14647.8|14654|14653|14654.3|14653.3|14648.8|14647.8|139
1724085600000|2024-08-19 16:40:00|14653.9|14652.9|14658.6|14657.6|14658.8|14657.8|14653.6|14652.6|119
1724085900000|2024-08-19 16:45:00|14659|14658|14657.1|14656.1|14660.2|14659.2|14656.7|14655.7|103
1724086200000|2024-08-19 16:50:00|14657.2|14656.2|14651.2|14650.2|14657.9|14656.9|14648.5|14647.5|277
1724086500000|2024-08-19 16:55:00|14651.1|14650.1|14650.7|14649.7|14653.1|14652.1|14650.2|14649.2|212
1724086800000|2024-08-19 17:00:00|14650.6|14649.9|14652.8|14652.1|14655.3|14654.5|14649.9|14649.2|180
1724087100000|2024-08-19 17:05:00|14652.3|14651.3|14652.9|14651.9|14655|14653.9|14651.6|14650.9|194
1724087400000|2024-08-19 17:10:00|14653|14652|14650.2|14649.5|14653|14652|14646.7|14645.4|195
1724087700000|2024-08-19 17:15:00|14650.4|14649.7|14652.8|14651.8|14653.8|14653|14650.2|14649.5|140
1724088000000|2024-08-19 17:20:00|14652.5|14651.5|14656.5|14655.5|14657.1|14655.8|14652.1|14651.1|156
1724088300000|2024-08-19 17:25:00|14656.4|14655.4|14659.8|14658.3|14661.7|14660.3|14656.3|14655.3|163
1724088600000|2024-08-19 17:30:00|14659.5|14658.5|14661.7|14660.7|14662.5|14661.5|14658.4|14657.4|107
1724088900000|2024-08-19 17:35:00|14661.6|14660.6|14658.3|14657.3|14661.7|14660.7|14657.3|14656.3|116
1724089200000|2024-08-19 17:40:00|14658.1|14657.1|14655.9|14654.9|14658.4|14657.4|14653.6|14652.6|106
1724089500000|2024-08-19 17:45:00|14656|14655|14656|14655|14656.1|14655.1|14651.4|14650.4|174
1724089800000|2024-08-19 17:50:00|14655.8|14654.8|14656.1|14655.4|14658.7|14657.5|14655.8|14654.8|144
1724090100000|2024-08-19 17:55:00|14654.6|14653.6|14654.7|14653.7|14655.8|14654.8|14652.6|14651.6|126
1724090400000|2024-08-19 18:00:00|14654.1|14653.1|14652.2|14651.2|14655.6|14654.6|14651.8|14650.8|212
1724090700000|2024-08-19 18:05:00|14652.1|14651.1|14654.3|14653.3|14655.1|14654.1|14649.8|14648.8|187
1724091000000|2024-08-19 18:10:00|14654.2|14653.2|14654.3|14653.3|14655.5|14654.5|14653.9|14652.9|145
1724091300000|2024-08-19 18:15:00|14654.4|14653.4|14653.2|14652.2|14656.7|14655.7|14652.7|14651.7|145
1724091600000|2024-08-19 18:20:00|14653.5|14652.5|14651.3|14650.3|14653.5|14652.5|14650|14649|106
1724091900000|2024-08-19 18:25:00|14651.5|14650.5|14653.5|14652.5|14653.6|14652.6|14649.1|14648.1|131
1724092200000|2024-08-19 18:30:00|14653.4|14652.4|14654.2|14653.2|14655.6|14654.6|14652.8|14651.8|186
1724092500000|2024-08-19 18:35:00|14654|14653|14658.6|14657.6|14660.3|14659.3|14653.5|14652.5|188
1724092800000|2024-08-19 18:40:00|14658.3|14657.3|14660.1|14659.1|14661.3|14660.3|14658.2|14657.2|181
1724093100000|2024-08-19 18:45:00|14660|14659|14660.9|14659.9|14661.9|14660.9|14658.3|14657.3|169
1724093400000|2024-08-19 18:50:00|14660.4|14659.4|14662.7|14661.7|14662.8|14661.8|14659.5|14658.5|109
1724093700000|2024-08-19 18:55:00|14662.5|14661.5|14666.3|14665.3|14669.5|14668.5|14661.5|14660.4|224
1724094000000|2024-08-19 19:00:00|14666.8|14665.8|14664|14663|14668.5|14667.5|14663.3|14662.3|219
1724094300000|2024-08-19 19:05:00|14663.9|14662.9|14663.1|14662.1|14665.1|14664.1|14662.3|14661.1|167
1724094600000|2024-08-19 19:10:00|14662.8|14661.8|14661.7|14660.7|14664.3|14663.3|14661.1|14660.1|174
1724094900000|2024-08-19 19:15:00|14661.6|14660.6|14660.6|14659.6|14662.2|14661.2|14659.7|14658.7|140
1724095200000|2024-08-19 19:20:00|14660.5|14659.5|14657.5|14656.5|14660.6|14659.6|14657.5|14656.5|131
1724095500000|2024-08-19 19:25:00|14657.6|14656.6|14660.9|14659.9|14662.8|14661.8|14657.6|14656.6|103
1724095800000|2024-08-19 19:30:00|14660.8|14659.8|14657.6|14656.6|14661.6|14659.9|14656.1|14654.8|139
1724096100000|2024-08-19 19:35:00|14657.5|14656.5|14659.3|14658.3|14659.8|14658.8|14656.9|14655.9|114
1724096400000|2024-08-19 19:40:00|14659.2|14658.2|14658|14657|14659.6|14658.6|14657.4|14656.4|73
1724096700000|2024-08-19 19:45:00|14657.9|14656.9|14658|14657|14658.7|14657.3|14656.8|14655.8|104
1724097000000|2024-08-19 19:50:00|14658.1|14657.1|14663.9|14662.9|14665.6|14664.4|14658|14657|142
1724097300000|2024-08-19 19:55:00|14664.1|14663.1|14664.2|14663.2|14665.1|14664.1|14661.8|14660.4|208
1724097600000|2024-08-19 20:00:00|14664.6|14662.9|14665.2|14664.2|14666.6|14665.1|14662.9|14661.2|162
1724097900000|2024-08-19 20:05:00|14665.3|14664.3|14666.3|14665.3|14666.5|14665.5|14665.1|14664.1|52
1724098200000|2024-08-19 20:10:00|14666.4|14665.4|14664.7|14663.7|14666.4|14665.4|14664.4|14663.4|41
1724098500000|2024-08-19 20:15:00|14664.8|14663.8|14665.9|14664.9|14666|14665|14664.1|14663|51
1724098800000|2024-08-19 20:20:00|14665.8|14664.8|14666.7|14665.7|14666.7|14665.7|14665.7|14664.7|38
1724099100000|2024-08-19 20:25:00|14666.9|14665.9|14666.8|14665.8|14667.3|14666.3|14666.5|14665.5|40
1724099400000|2024-08-19 20:30:00|14666.7|14665.7|14663.7|14662.7|14670.1|14669.1|14663.7|14662.5|128
1724099700000|2024-08-19 20:35:00|14663.8|14662.8|14662.2|14661.2|14664|14663|14662.2|14661.2|146
1724100000000|2024-08-19 20:40:00|14662.7|14661.7|14661.2|14660.2|14662.7|14661.7|14660.2|14658.9|118
1724100300000|2024-08-19 20:45:00|14661.3|14660.3|14661.2|14658.8|14661.5|14660.4|14659.1|14658.1|73
1724100600000|2024-08-19 20:50:00|14661.3|14658.7|14665|14663.2|14665.3|14663.5|14660.9|14658.4|178
1724100900000|2024-08-19 20:55:00|14665.5|14662.7|14662.9|14655.9|14665.8|14662.7|14662.3|14655.3|166
1724101200000|2024-08-19 21:00:00|14663.3|14656.3|14663.2|14656.2|14663.5|14656.5|14662.5|14655.5|15
1724101500000|2024-08-19 21:05:00|14663.3|14656.3|14666.1|14659.1|14666.3|14659.3|14663.3|14656.3|13
1724101800000|2024-08-19 21:10:00|14666.2|14659.2|14666|14659|14666.2|14659.2|14665.7|14658.7|15
1724102100000|2024-08-19 21:15:00|14665.9|14658.9|14666|14659|14666.1|14659.1|14665.9|14658.9|3
1724102400000|2024-08-19 21:20:00|14666.1|14659.1|14665.3|14658.3|14666.2|14659.2|14665.3|14658.3|16
1724102700000|2024-08-19 21:25:00|14665.7|14658.7|14667.9|14660.9|14671|14664|14663.7|14656.7|90
1724103000000|2024-08-19 21:30:00|14667.7|14660.7|14664.1|14657.1|14667.7|14660.7|14663.9|14656.9|34
1724103300000|2024-08-19 21:35:00|14663.9|14656.9|14661.3|14654.3|14664.1|14657.1|14661.3|14654.3|16
1724103600000|2024-08-19 21:40:00|14655|14648|14661.7|14654.7|14663.2|14656.2|14655|14648|20
1724103900000|2024-08-19 21:45:00|14661.8|14654.8|14661.7|14654.7|14661.8|14654.8|14661.6|14654.6|4
1724104200000|2024-08-19 21:50:00|14661.8|14654.8|14661.1|14654.1|14662.2|14655.2|14661|14654|16
1724104500000|2024-08-19 21:55:00|14661.2|14654.2|14664.5|14657.5|14665.4|14658.4|14661|14654|29
1724104800000|2024-08-19 22:00:00|14664.4|14657.4|14661.8|14656.9|14666.3|14659.3|14661.1|14655.7|70
1724105100000|2024-08-19 22:05:00|14661.3|14657.4|14660|14657.8|14661.6|14658.5|14659|14654.6|66
1724105400000|2024-08-19 22:10:00|14659.8|14657.6|14656.1|14654.3|14660.5|14658.3|14655.7|14653.3|88
1724105700000|2024-08-19 22:15:00|14656.5|14654.5|14657.4|14655.1|14658.1|14656|14656.5|14654.4|64
1724106000000|2024-08-19 22:20:00|14657.7|14654.8|14657.1|14655.4|14657.9|14655.8|14656.3|14654.4|68
1724106300000|2024-08-19 22:25:00|14657.2|14655.2|14657.2|14656.2|14658.7|14656.9|14656.3|14654.8|68
1724106600000|2024-08-19 22:30:00|14657.1|14656.1|14659.4|14657.9|14659.4|14657.9|14657.1|14656.1|56
1724106900000|2024-08-19 22:35:00|14659.2|14657.8|14659|14658|14659.7|14658.2|14658.8|14657.7|43
1724107200000|2024-08-19 22:40:00|14659.1|14658.1|14661.6|14659.7|14661.9|14660.8|14658.9|14657.9|58
1724107500000|2024-08-19 22:45:00|14661.1|14660.1|14664.2|14663.2|14664.4|14663.4|14661|14659.5|65
1724107800000|2024-08-19 22:50:00|14664.3|14663.3|14663.8|14662.1|14665.9|14664.1|14663.6|14662.1|82
1724108100000|2024-08-19 22:55:00|14664|14662.3|14663.7|14662.7|14665|14663.7|14663.3|14661.6|58
1724108400000|2024-08-19 23:00:00|14663.8|14662.8|14670.2|14669.2|14674.7|14672.7|14661.8|14660.8|248
1724108700000|2024-08-19 23:05:00|14670.1|14669.1|14672.4|14671.4|14673.9|14672.9|14667.7|14666.4|256
1724109000000|2024-08-19 23:10:00|14672.3|14671.3|14679|14678|14681.3|14680|14671.6|14670.1|299
1724109300000|2024-08-19 23:15:00|14679.9|14678.9|14685.7|14683.8|14686.9|14684.9|14679.9|14678.9|269
1724109600000|2024-08-19 23:20:00|14686.8|14684.9|14684.7|14683.7|14687.9|14686.1|14682.2|14681.2|123
1724109900000|2024-08-19 23:25:00|14684.3|14683.3|14684.2|14683.2|14685.8|14684.1|14679.7|14678.7|140
1724110200000|2024-08-19 23:30:00|14684.4|14683.4|14682.1|14681.1|14684.8|14683.8|14681.5|14680.5|125
1724110500000|2024-08-19 23:35:00|14682.2|14681.2|14677.3|14676.3|14684.2|14683.2|14677.3|14676.3|101
1724110800000|2024-08-19 23:40:00|14677.4|14676.4|14675|14674|14677.5|14676.5|14669.3|14668.3|227
1724111100000|2024-08-19 23:45:00|14674.9|14673.9|14674.4|14673.4|14678.2|14677.2|14674.1|14673.1|202
1724111400000|2024-08-19 23:50:00|14674.7|14673.7|14668.5|14667.5|14676|14675|14667.8|14666.8|201
1724111700000|2024-08-19 23:55:00|14668.8|14667.8|14671.7|14670.7|14673.4|14672.4|14668.2|14667.2|177
1724112000000|2024-08-20 00:00:00|14672.1|14671.1|14640.6|14638.9|14673|14672|14636|14635|711
1724112300000|2024-08-20 00:05:00|14641.2|14639.6|14624.9|14623.9|14645.7|14643.9|14620.8|14618.8|844
1724112600000|2024-08-20 00:10:00|14625.9|14624.9|14636.1|14635.1|14637.5|14636.1|14623.2|14622.2|666
1724112900000|2024-08-20 00:15:00|14636.2|14635.2|14646.5|14645.5|14647.2|14645.7|14634.5|14633|584
1724113200000|2024-08-20 00:20:00|14646.6|14645.6|14650.8|14649.8|14654.5|14653.1|14645.8|14644.7|552
1724113500000|2024-08-20 00:25:00|14650.6|14649.6|14652.9|14651.9|14654.7|14653.7|14643.4|14642.4|381
1724113800000|2024-08-20 00:30:00|14653.2|14651.6|14645.6|14644.6|14654|14653|14637.7|14636|457
1724114100000|2024-08-20 00:35:00|14645.5|14644.5|14649.5|14648|14655.2|14654.2|14644.3|14643.3|330
1724114400000|2024-08-20 00:40:00|14649.4|14647.9|14639.5|14638.5|14651.5|14650.1|14639|14637.3|525
1724114700000|2024-08-20 00:45:00|14640.1|14639.1|14624.7|14623.7|14640.2|14639.2|14624.7|14623.7|566
1724115000000|2024-08-20 00:50:00|14624.6|14623.6|14639.5|14637.6|14639.8|14638.2|14618.7|14617.7|796
1724115300000|2024-08-20 00:55:00|14639.4|14637.8|14635.5|14633.7|14640.7|14639.6|14623.5|14622.3|631
1724115600000|2024-08-20 01:00:00|14635.2|14633.8|14602.7|14601.7|14639.9|14638.1|14602.3|14600.4|838
1724115900000|2024-08-20 01:05:00|14602.9|14601.2|14603.2|14602.2|14604|14603|14585.5|14584.5|866
1724116200000|2024-08-20 01:10:00|14603.4|14602.4|14609.4|14607.6|14617.1|14615.8|14603.4|14602.4|651
1724116500000|2024-08-20 01:15:00|14609.2|14607.9|14619|14618|14619.1|14618.1|14606.3|14604.5|478
1724116800000|2024-08-20 01:20:00|14618.8|14617.8|14626.4|14625.4|14627.6|14626.6|14612.8|14611.8|571
1724117100000|2024-08-20 01:25:00|14627.4|14625.3|14628|14627|14630.8|14629.3|14623.8|14622.8|344
1724117400000|2024-08-20 01:30:00|14627.9|14626.9|14644.7|14643.7|14646.9|14645.4|14627.7|14626.7|483
1724117700000|2024-08-20 01:35:00|14644.8|14643.8|14648.7|14647.7|14653.2|14652.2|14639.3|14637.4|605
1724118000000|2024-08-20 01:40:00|14648.6|14647.6|14642.2|14641.2|14654.1|14653.1|14639.5|14638.1|575
1724118300000|2024-08-20 01:45:00|14642.1|14641.1|14631.4|14629.9|14645.3|14644.3|14630.8|14628.8|505
1724118600000|2024-08-20 01:50:00|14631.3|14629.8|14627.9|14626.9|14640.1|14639.1|14627.8|14626.8|570
1724118900000|2024-08-20 01:55:00|14628|14627|14634.8|14633.8|14637.5|14635.9|14626.2|14625.2|324
1724119200000|2024-08-20 02:00:00|14635|14634|14640.6|14639.6|14641.9|14640.2|14630.7|14629.1|361
1724119500000|2024-08-20 02:05:00|14641.1|14639|14657.2|14655.4|14660.3|14658.9|14640|14638.2|470
1724119800000|2024-08-20 02:10:00|14657.6|14655.8|14652.6|14651.6|14667.7|14666.7|14651.2|14649.6|504
1724120100000|2024-08-20 02:15:00|14652.7|14651.7|14652.7|14651.7|14656.7|14655.2|14651|14650|359
1724120400000|2024-08-20 02:20:00|14652.6|14651.6|14657.1|14655.5|14659.7|14658.7|14652.6|14651.6|309
1724120700000|2024-08-20 02:25:00|14657.4|14655.7|14664.6|14663.6|14665.6|14663.8|14652.9|14651.9|315
1724121000000|2024-08-20 02:30:00|14664.8|14663.8|14664.4|14663.4|14673.6|14672.2|14663.5|14662.2|494
1724121300000|2024-08-20 02:35:00|14664.6|14663.6|14677.6|14676.6|14678.3|14677.3|14662.6|14660.7|381
1724121600000|2024-08-20 02:40:00|14677.5|14676.5|14673.6|14671.8|14686.8|14685.2|14673.3|14671.5|457
1724121900000|2024-08-20 02:45:00|14673.5|14671.7|14685.4|14683.6|14690|14687.9|14673.5|14671.7|456
1724122200000|2024-08-20 02:50:00|14685.3|14683.5|14689.4|14688.4|14695.4|14693.8|14678.3|14677.1|453
1724122500000|2024-08-20 02:55:00|14689.2|14688.2|14701|14700|14711.4|14709.7|14689.2|14688.2|604
1724122800000|2024-08-20 03:00:00|14700.8|14699.8|14696.5|14694.7|14706|14704.1|14696.2|14694.5|505
1724123100000|2024-08-20 03:05:00|14696.4|14694.6|14691.7|14690|14698.6|14697.6|14691|14689.4|436
1724123400000|2024-08-20 03:10:00|14692.2|14690.4|14695.1|14694.1|14698.6|14697.4|14691.8|14690|379
1724123700000|2024-08-20 03:15:00|14695|14694|14687.5|14685.7|14696.9|14695.3|14686.5|14684.7|373
1724124000000|2024-08-20 03:20:00|14686.9|14685.2|14697.1|14696.1|14697.3|14696.3|14686.1|14684.4|447
1724124300000|2024-08-20 03:25:00|14696.9|14695.9|14693.9|14692.2|14698.4|14697.4|14690.7|14689|285
1724124600000|2024-08-20 03:30:00|14693.8|14692.1|14688.7|14687.7|14694.9|14693.9|14685|14683.4|444
1724124900000|2024-08-20 03:35:00|14688.8|14687.8|14688.2|14687.2|14691.2|14689.5|14685.8|14684.1|303
1724125200000|2024-08-20 03:40:00|14688.4|14687.4|14694.3|14693.3|14695.8|14694.6|14687.4|14686.4|254
1724125500000|2024-08-20 03:45:00|14694.7|14693.7|14702.2|14701.2|14703.2|14701.9|14694.4|14693.4|260
1724125800000|2024-08-20 03:50:00|14702.1|14701.1|14712.8|14711.8|14716.3|14714.5|14701.1|14699.8|313
1724126100000|2024-08-20 03:55:00|14712.9|14711.9|14707.9|14706.3|14717.3|14715.7|14705.6|14704.6|299
1724126400000|2024-08-20 04:00:00|14707.5|14705.9|14700.9|14699.3|14711.2|14710|14700.4|14698.9|305
1724126700000|2024-08-20 04:05:00|14700.7|14699|14694.9|14693.9|14700.9|14699.2|14692.9|14691.9|235
1724127000000|2024-08-20 04:10:00|14694.8|14693.8|14699.2|14698.2|14699.2|14698.2|14693.4|14692.4|213
1724127300000|2024-08-20 04:15:00|14699.3|14698.3|14700.3|14699.3|14706.9|14705.9|14697.8|14696.8|194
1724127600000|2024-08-20 04:20:00|14700.1|14699.1|14705.2|14704.2|14709.4|14708.4|14698|14697|258
1724127900000|2024-08-20 04:25:00|14705.7|14703.8|14703.2|14702.2|14708.5|14707.5|14702.6|14701.6|218
1724128200000|2024-08-20 04:30:00|14702.4|14701.4|14698.7|14697.7|14702.6|14701.6|14696.8|14695.8|216
1724128500000|2024-08-20 04:35:00|14698.8|14697.8|14692.3|14691.3|14702.4|14701.4|14691.2|14690|233
1724128800000|2024-08-20 04:40:00|14692.2|14691.2|14682.8|14681.8|14692.7|14691.4|14680.4|14678.6|358
1724129100000|2024-08-20 04:45:00|14683.3|14681.5|14686|14685|14689.1|14688.1|14679.5|14678|347
1724129400000|2024-08-20 04:50:00|14686.1|14685.1|14694.4|14692.4|14695.1|14692.8|14684.8|14683.8|281
1724129700000|2024-08-20 04:55:00|14694.6|14692.5|14693.7|14692.7|14694.6|14693.3|14689.1|14687.6|292
1724130000000|2024-08-20 05:00:00|14693.6|14692.6|14702.5|14700.5|14702.7|14701|14692.9|14692.2|249
1724130300000|2024-08-20 05:05:00|14702.6|14700.6|14701.2|14700.2|14705.6|14704.1|14697.9|14696.4|326
1724130600000|2024-08-20 05:10:00|14700.3|14699.3|14702.9|14701.9|14704.6|14703.3|14699.9|14698.5|190
1724130900000|2024-08-20 05:15:00|14703|14702|14714.1|14712.3|14715|14713.6|14696|14694.6|327
1724131200000|2024-08-20 05:20:00|14714.9|14712.4|14725.8|14724.8|14728.6|14726.8|14710|14709|390
1724131500000|2024-08-20 05:25:00|14725.6|14724.6|14727.1|14726.1|14733.9|14732.2|14721.9|14720.4|397
1724131800000|2024-08-20 05:30:00|14727.2|14726.2|14722|14721|14728.8|14727.8|14721.5|14720.5|267
1724132100000|2024-08-20 05:35:00|14722.2|14721.2|14716|14715|14722.6|14721.6|14715.3|14714.3|178
1724132400000|2024-08-20 05:40:00|14716.1|14715.1|14720|14719|14722.7|14721.3|14711.5|14710.2|300
1724132700000|2024-08-20 05:45:00|14720.5|14719.5|14723.7|14722.7|14729.4|14727.9|14717|14716|321
1724133000000|2024-08-20 05:50:00|14723.6|14722.6|14720.4|14719.4|14726.7|14725.7|14719.8|14718.8|213
1724133300000|2024-08-20 05:55:00|14720.2|14719.2|14729.2|14728.2|14729.2|14728.2|14717.7|14716.1|362
1724133600000|2024-08-20 06:00:00|14728.7|14727.7|14724.3|14723.3|14730.1|14729.1|14715.4|14714.4|505
1724133900000|2024-08-20 06:05:00|14724.2|14723.2|14724.2|14723.2|14730.3|14729|14721.3|14719.8|537
1724134200000|2024-08-20 06:10:00|14723.9|14722.9|14720.6|14719|14735|14734|14718|14717|529
1724134500000|2024-08-20 06:15:00|14720.9|14719.3|14715.5|14714.5|14720.9|14719.3|14713.2|14712.2|345
1724134800000|2024-08-20 06:20:00|14715.9|14714.1|14715.8|14714.8|14716|14714.9|14709.9|14708.6|264
1724135100000|2024-08-20 06:25:00|14716.3|14715.3|14711|14710|14718.4|14717|14710.4|14708.7|372
1724135400000|2024-08-20 06:30:00|14711.7|14710.7|14706|14705|14716.7|14715.7|14705.7|14704.7|436
1724135700000|2024-08-20 06:35:00|14706.1|14705.1|14700.9|14699.9|14706.3|14705.3|14691.7|14690.7|451
1724136000000|2024-08-20 06:40:00|14700|14699|14697.6|14696.6|14700|14699|14691.2|14690.2|358
1724136300000|2024-08-20 06:45:00|14697.7|14696.7|14701.8|14700.8|14702|14701|14694.6|14693.6|290
1724136600000|2024-08-20 06:50:00|14702|14701|14702.9|14701.9|14706.4|14705.4|14699.7|14698.7|289
1724136900000|2024-08-20 06:55:00|14703.6|14702.6|14705.4|14704.4|14706.3|14705.3|14697.5|14696.5|305
1724137200000|2024-08-20 07:00:00|14705.9|14704.9|14709.7|14708.7|14711.6|14710.6|14700.2|14699.2|490
1724137500000|2024-08-20 07:05:00|14709.9|14708.9|14717.7|14716.7|14720.1|14719.1|14709.3|14708.3|317
1724137800000|2024-08-20 07:10:00|14716.5|14715.5|14691.2|14690.2|14716.5|14715.5|14690.1|14688.6|597
1724138100000|2024-08-20 07:15:00|14691.3|14690.3|14693.4|14691.8|14693.7|14691.9|14682.7|14681.6|538
1724138400000|2024-08-20 07:20:00|14693|14691.4|14688.8|14687.8|14693.6|14692.3|14685.7|14684.5|500
1724138700000|2024-08-20 07:25:00|14688.5|14687.5|14689.2|14688.2|14695.2|14694.2|14687.2|14685.6|472
1724139000000|2024-08-20 07:30:00|14689.4|14688.4|14692|14691.3|14696.2|14695.3|14685.8|14684|556
1724139300000|2024-08-20 07:35:00|14691.9|14690.9|14650.8|14648.5|14695.3|14694.3|14649.4|14647.4|874
1724139600000|2024-08-20 07:40:00|14650.9|14648.6|14655.7|14654.7|14661.4|14660.4|14633.7|14632.5|911
1724139900000|2024-08-20 07:45:00|14655.9|14654.9|14668.7|14666.5|14672.5|14670.5|14653.4|14652.4|574
1724140200000|2024-08-20 07:50:00|14668.6|14666.4|14665.5|14664.5|14673|14671.1|14659.9|14658.7|474
1724140500000|2024-08-20 07:55:00|14665.6|14664.6|14656.4|14655.4|14670|14669|14655.4|14653.7|781
1724140800000|2024-08-20 08:00:00|14656.1|14655.3|14642.1|14641.1|14656.6|14655.6|14638.7|14637.7|766
1724141100000|2024-08-20 08:05:00|14642.8|14641.8|14648.9|14647.9|14648.9|14647.9|14635.1|14634.1|646
1724141400000|2024-08-20 08:10:00|14648.8|14647.8|14651.7|14650.7|14656.7|14655.5|14645.3|14644.3|601
1724141700000|2024-08-20 08:15:00|14651.9|14650.9|14651|14650|14659.1|14658.1|14647.8|14646.8|502
1724142000000|2024-08-20 08:20:00|14650.9|14649.9|14642.6|14641.6|14657.6|14655.8|14641.2|14640.2|430
1724142300000|2024-08-20 08:25:00|14643.3|14642.3|14649.8|14648.8|14652.5|14651.4|14643|14642|531
1724142600000|2024-08-20 08:30:00|14650.2|14648.5|14635.2|14634.2|14653.6|14651.8|14631.5|14629.3|588
1724142900000|2024-08-20 08:35:00|14635.1|14634.1|14628.3|14627.3|14637.4|14635.4|14628.3|14627.1|648
1724143200000|2024-08-20 08:40:00|14628.4|14627.4|14628.5|14627.5|14636.8|14634.6|14624.1|14622.9|588
1724143500000|2024-08-20 08:45:00|14628.9|14627.9|14632.9|14631.3|14634.1|14632.5|14625.2|14623.8|568
1724143800000|2024-08-20 08:50:00|14633.5|14632|14640.2|14639.2|14641.2|14640.2|14632.5|14631.5|447
1724144100000|2024-08-20 08:55:00|14640.6|14639.6|14652.9|14651.9|14653.5|14652|14639.5|14638|324
1724144400000|2024-08-20 09:00:00|14652.7|14652|14649.6|14647.7|14656.5|14655.5|14648.7|14647.7|352
1724144700000|2024-08-20 09:05:00|14649.7|14647.9|14647.5|14646.5|14652.8|14651.8|14645.8|14644.5|326
1724145000000|2024-08-20 09:10:00|14647.3|14646.3|14643.6|14641.8|14648.9|14647.2|14640.3|14638.5|360
1724145300000|2024-08-20 09:15:00|14642.5|14640.8|14646.6|14645.6|14648.4|14646.7|14642.5|14640.8|250
1724145600000|2024-08-20 09:20:00|14647.6|14646.6|14648.6|14647.6|14648.7|14647.7|14639.1|14637.4|342
1724145900000|2024-08-20 09:25:00|14648.8|14647.8|14650.9|14649.9|14652.8|14650.9|14646.3|14644.8|384
1724146200000|2024-08-20 09:30:00|14649.4|14648.7|14641.4|14639.5|14650.2|14649.2|14641|14639.1|335
1724146500000|2024-08-20 09:35:00|14641.3|14639.3|14642.9|14641.9|14644.5|14643.5|14638.9|14637.6|251
1724146800000|2024-08-20 09:40:00|14643|14642|14651.4|14649.4|14651.5|14650|14639.8|14638.7|357
1724147100000|2024-08-20 09:45:00|14651.8|14649.7|14643.3|14642.3|14653.7|14652.4|14642.5|14641.5|355
1724147400000|2024-08-20 09:50:00|14643.2|14642.2|14644|14642.3|14645.8|14643.5|14639.6|14637.9|340
1724147700000|2024-08-20 09:55:00|14644.1|14642.4|14648.1|14647.1|14649.3|14648.3|14640.2|14639.2|322
1724148000000|2024-08-20 10:00:00|14648|14647.3|14637.6|14636.6|14650.5|14649.1|14633.6|14632.1|483
1724148300000|2024-08-20 10:05:00|14637.8|14636.8|14637.9|14636.9|14641.8|14640.8|14634.1|14633.1|330
1724148600000|2024-08-20 10:10:00|14638.2|14637.2|14640|14639|14643.7|14642.5|14637.2|14635.9|360
1724148900000|2024-08-20 10:15:00|14639.9|14638.9|14643.4|14642.4|14644.8|14643.8|14639.6|14638.6|288
1724149200000|2024-08-20 10:20:00|14643.3|14642.3|14639.2|14637.5|14646.7|14645.7|14637.4|14635.5|267
1724149500000|2024-08-20 10:25:00|14639|14637.4|14637.3|14636.3|14639.3|14637.8|14635.1|14633.6|239
1724149800000|2024-08-20 10:30:00|14636.9|14635.9|14638.3|14637.3|14642.1|14640.6|14636.8|14635.7|334
1724150100000|2024-08-20 10:35:00|14638.9|14637.9|14644.2|14643.2|14644.4|14643.4|14638.9|14637.9|245
1724150400000|2024-08-20 10:40:00|14644.3|14643.3|14641.7|14640|14648.1|14646.3|14640.6|14638.8|247
1724150700000|2024-08-20 10:45:00|14641.9|14640.2|14641.4|14640.4|14645|14644|14638.5|14636.4|237
1724151000000|2024-08-20 10:50:00|14641.5|14640.5|14648.9|14647.4|14651.6|14649.9|14641.5|14640.5|195
1724151300000|2024-08-20 10:55:00|14648.7|14647.7|14645.4|14644.4|14649.4|14647.9|14645.4|14644|257
1724151600000|2024-08-20 11:00:00|14645.5|14644.5|14645|14644|14647.7|14646.7|14643.2|14642.2|208
1724151900000|2024-08-20 11:05:00|14645.5|14643.5|14649.6|14648.1|14656.6|14655|14645.5|14643.4|314
1724152200000|2024-08-20 11:10:00|14649.5|14648|14649.1|14647.5|14652.1|14650.3|14647.4|14645.3|267
1724152500000|2024-08-20 11:15:00|14648.9|14647.4|14645.3|14643.4|14649.6|14648.1|14643.8|14642.4|334
1724152800000|2024-08-20 11:20:00|14645|14643.1|14642.2|14641.2|14646.8|14645.7|14641.8|14640.8|185
1724153100000|2024-08-20 11:25:00|14642.1|14641.1|14648.6|14647.6|14649.2|14647.9|14641.3|14640.2|275
1724153400000|2024-08-20 11:30:00|14648.7|14647.7|14647.5|14646.5|14648.7|14647.7|14643.3|14641.7|283
1724153700000|2024-08-20 11:35:00|14647.8|14646.8|14655.4|14654.4|14655.8|14654.8|14646.5|14645.2|299
1724154000000|2024-08-20 11:40:00|14654.9|14653.9|14651.1|14650.1|14655.5|14654.3|14648.7|14647.7|207
1724154300000|2024-08-20 11:45:00|14651|14650|14647.5|14646.5|14651.9|14650.9|14645|14643.9|257
1724154600000|2024-08-20 11:50:00|14647.6|14646.6|14647.1|14646.1|14648.4|14647.4|14646.3|14645.3|152
1724154900000|2024-08-20 11:55:00|14646.7|14645.7|14638.2|14637.2|14647.2|14645.8|14634.7|14633|319
1724155200000|2024-08-20 12:00:00|14637.7|14636.7|14636.9|14635.9|14638.1|14636.9|14627.5|14625.9|581
1724155500000|2024-08-20 12:05:00|14636.4|14635.4|14631.8|14630.8|14637.2|14636.2|14628.3|14627.3|443
1724155800000|2024-08-20 12:10:00|14632|14631|14635.3|14633.6|14638.7|14636.9|14631.5|14630|471
1724156100000|2024-08-20 12:15:00|14635.4|14633.4|14635.4|14634.4|14639.8|14638.6|14631.5|14629.9|425
1724156400000|2024-08-20 12:20:00|14634.1|14633.1|14630.4|14629.4|14634.8|14633.3|14626.4|14625.4|486
1724156700000|2024-08-20 12:25:00|14630.7|14629.7|14635|14633.2|14636.2|14634.7|14630.4|14629.2|200
1724157000000|2024-08-20 12:30:00|14634.9|14633.1|14636.3|14635.3|14637.3|14635.9|14628.9|14627.9|422
1724157300000|2024-08-20 12:35:00|14636.2|14635.2|14642|14640.3|14642.1|14640.3|14636.2|14634.7|423
1724157600000|2024-08-20 12:40:00|14641.7|14640.1|14642.7|14640.9|14649.8|14648.7|14641.2|14640.1|485
1724157900000|2024-08-20 12:45:00|14642.8|14641|14632.1|14630.3|14642.8|14641.2|14630.3|14629|394
1724158200000|2024-08-20 12:50:00|14632|14630|14623.7|14622.7|14632.1|14630.3|14618.8|14617.8|714
1724158500000|2024-08-20 12:55:00|14623.9|14622.9|14617.4|14616.4|14623.9|14622.9|14613.3|14612.3|696
1724158800000|2024-08-20 13:00:00|14617.9|14616.9|14620|14619|14622.7|14621.3|14615.2|14614.2|692
1724159100000|2024-08-20 13:05:00|14620.1|14619.1|14619.9|14618.9|14625.3|14624.3|14618.6|14617.6|508
1724159400000|2024-08-20 13:10:00|14620|14619|14610.6|14609.6|14621.1|14620.1|14609.1|14608.1|631
1724159700000|2024-08-20 13:15:00|14611|14609.2|14609.4|14607.8|14614.5|14613.5|14608.1|14606.9|511
1724160000000|2024-08-20 13:20:00|14608.8|14607.4|14611|14609.2|14613.6|14612.6|14605.1|14604.1|417
1724160300000|2024-08-20 13:25:00|14611.4|14609.8|14608.8|14607.8|14617.3|14616.3|14607|14605.7|535
1724160600000|2024-08-20 13:30:00|14608.5|14607.5|14624.6|14623.6|14624.6|14623.6|14605.4|14604.4|655
1724160900000|2024-08-20 13:35:00|14624.4|14623.4|14626.7|14625.7|14629.9|14628.9|14623.9|14622.9|545
1724161200000|2024-08-20 13:40:00|14627|14626|14616|14614.4|14628.4|14627.4|14615|14613.3|531
1724161500000|2024-08-20 13:45:00|14615.8|14614.5|14607.7|14605.9|14617.1|14616.1|14607.1|14605.7|548
1724161800000|2024-08-20 13:50:00|14607.6|14606|14607.7|14606.7|14613.7|14612.4|14605.2|14604.2|560
1724162100000|2024-08-20 13:55:00|14607.8|14606.8|14611.7|14610.7|14614.5|14613.3|14605.4|14604|522
1724162400000|2024-08-20 14:00:00|14611.9|14610.9|14616.5|14615.5|14618.8|14617.4|14606|14605|597
1724162700000|2024-08-20 14:05:00|14616.4|14615.4|14624|14622.5|14625.4|14624.4|14613.2|14612|500
1724163000000|2024-08-20 14:10:00|14624.4|14622.8|14610.5|14608.9|14624.5|14623.4|14610.2|14608.9|612
1724163300000|2024-08-20 14:15:00|14610.2|14609.2|14592.9|14591.9|14610.6|14609.4|14589.5|14587.9|876
1724163600000|2024-08-20 14:20:00|14593.1|14592.1|14583.9|14582.9|14596.2|14594.5|14581.7|14580.2|832
1724163900000|2024-08-20 14:25:00|14584.2|14583.2|14575.2|14574.2|14587.1|14585.9|14573.6|14572.5|908
1724164200000|2024-08-20 14:30:00|14575.3|14574.3|14576.6|14575.9|14584.2|14583.2|14571.1|14569|799
1724164500000|2024-08-20 14:35:00|14576.7|14576|14567.1|14565.6|14576.7|14576|14561.5|14560|774
1724164800000|2024-08-20 14:40:00|14566.4|14564.7|14559.1|14558.1|14570.5|14568.8|14555.6|14554.6|619
1724165100000|2024-08-20 14:45:00|14559.3|14558.3|14562|14561|14565.1|14563.7|14556.2|14555|575
1724165400000|2024-08-20 14:50:00|14561.9|14560.9|14554.1|14553.1|14564.5|14563.3|14552.7|14551.7|833
1724165700000|2024-08-20 14:55:00|14554.6|14552.9|14560.4|14559.4|14564.5|14563|14553.8|14552.8|873
1724166000000|2024-08-20 15:00:00|14560.7|14559.7|14563.8|14563.1|14570.2|14568.4|14559.7|14558.6|852
1724166300000|2024-08-20 15:05:00|14564|14563.3|14570.2|14569.2|14571.6|14570.1|14559.8|14558.9|657
1724166600000|2024-08-20 15:10:00|14571.5|14569.9|14573.5|14572|14573.5|14572.4|14566.3|14565.3|542
1724166900000|2024-08-20 15:15:00|14574.6|14573.1|14576.5|14575.5|14577.9|14577.2|14572.1|14571.1|428
1724167200000|2024-08-20 15:20:00|14576.6|14575.6|14580.5|14579.5|14581.1|14580.2|14576|14574.5|402
1724167500000|2024-08-20 15:25:00|14580.6|14579.6|14584|14582.2|14587.8|14586.4|14580.6|14579.6|355
1724167800000|2024-08-20 15:30:00|14583.8|14582.1|14575.5|14574.8|14584.3|14582.6|14574|14572.1|484
1724168100000|2024-08-20 15:35:00|14575.4|14574.7|14571.8|14570.8|14576.2|14575.4|14570.9|14569.9|430
1724168400000|2024-08-20 15:40:00|14571.7|14570.7|14565.7|14564.7|14572.5|14571.3|14563|14561.5|370
1724168700000|2024-08-20 15:45:00|14565.8|14564.8|14563.2|14562.5|14567.7|14566.9|14562.9|14561.6|322
1724169000000|2024-08-20 15:50:00|14563|14562.3|14571.3|14569.7|14571.7|14570.7|14559.4|14558|402
1724169300000|2024-08-20 15:55:00|14571.1|14569.5|14570.4|14569.4|14573.5|14572.8|14569.8|14568.9|247
1724169600000|2024-08-20 16:00:00|14570.7|14569.7|14570.2|14569.2|14575.4|14574.2|14568|14566.3|393
1724169900000|2024-08-20 16:05:00|14570.1|14569.1|14565.9|14564.9|14571.2|14570.2|14562.3|14561.3|363
1724170200000|2024-08-20 16:10:00|14565.6|14564.6|14562.6|14561.6|14568.1|14567.1|14561.2|14560.2|310
1724170500000|2024-08-20 16:15:00|14562.7|14561.7|14560.7|14559.7|14563.5|14562.5|14559.9|14558.7|270
1724170800000|2024-08-20 16:20:00|14560.5|14559.5|14559.9|14558.3|14562.4|14561.4|14557.8|14556.8|354
1724171100000|2024-08-20 16:25:00|14560.2|14558.4|14560.4|14559.4|14563.4|14562.2|14557.3|14556.3|244
1724171400000|2024-08-20 16:30:00|14560.6|14559.6|14559.6|14558.6|14560.7|14559.7|14556.6|14555.6|178
1724171700000|2024-08-20 16:35:00|14559.5|14558.5|14551.7|14549.9|14560.1|14559.1|14550.9|14549.6|277
1724172000000|2024-08-20 16:40:00|14551.8|14550|14547.5|14546.5|14552|14550.6|14541.4|14540.7|338
1724172300000|2024-08-20 16:45:00|14547.7|14546.7|14546.3|14545.6|14547.9|14546.9|14543.2|14542.4|254
1724172600000|2024-08-20 16:50:00|14546|14545.3|14543.8|14542.8|14547.1|14546.2|14542.7|14541.7|210
1724172900000|2024-08-20 16:55:00|14544|14543|14540|14539.3|14544.6|14543.8|14537.7|14536.4|298
1724173200000|2024-08-20 17:00:00|14540.5|14538.8|14540|14539.3|14541.7|14540.7|14535|14534.1|340
1724173500000|2024-08-20 17:05:00|14540.4|14539.7|14544.6|14543.6|14544.6|14543.6|14538|14537|202
1724173800000|2024-08-20 17:10:00|14544.7|14543.7|14542.5|14541.5|14547.3|14546.3|14541.7|14540.7|209
1724174100000|2024-08-20 17:15:00|14542.8|14541.8|14545.2|14544.2|14546.4|14545.4|14542.2|14541.5|195
1724174400000|2024-08-20 17:20:00|14545.1|14544.1|14543.2|14542.2|14546.2|14545.2|14543.1|14542.1|185
1724174700000|2024-08-20 17:25:00|14542.8|14541.8|14544.1|14543.1|14544.5|14543.4|14542.7|14541.6|163
1724175000000|2024-08-20 17:30:00|14544|14543|14542.3|14541.6|14544|14543.2|14541.4|14540.4|129
1724175300000|2024-08-20 17:35:00|14542.4|14541.7|14538.4|14537.4|14542.7|14542|14536.2|14535.2|190
1724175600000|2024-08-20 17:40:00|14538.3|14537.3|14540|14539.3|14541.9|14541.2|14537.4|14536.4|160
1724175900000|2024-08-20 17:45:00|14539.7|14539|14544.6|14543.6|14544.6|14543.6|14539.3|14538.6|149
1724176200000|2024-08-20 17:50:00|14544.5|14543.5|14543.8|14542.8|14544.7|14544|14542.9|14541.9|109
1724176500000|2024-08-20 17:55:00|14543.7|14542.7|14549.3|14548.3|14549.7|14548.7|14543.7|14542.7|204
1724176800000|2024-08-20 18:00:00|14549.2|14548.2|14553.6|14552.6|14554.2|14553.2|14549|14547.8|265
1724177100000|2024-08-20 18:05:00|14553.5|14552.5|14551.1|14550.1|14554.2|14553.2|14549.8|14548.4|139
1724177400000|2024-08-20 18:10:00|14550.6|14549.9|14548.3|14547.6|14551|14550.3|14548.1|14547.2|113
1724177700000|2024-08-20 18:15:00|14548.2|14547.5|14546.1|14545.4|14548.9|14548.2|14546|14545.3|119
1724178000000|2024-08-20 18:20:00|14546|14545.3|14545.2|14544.2|14546.6|14545.6|14543.7|14542.4|164
1724178300000|2024-08-20 18:25:00|14545.5|14543.9|14542.4|14541.4|14545.5|14544.2|14540.7|14539.9|198
1724178600000|2024-08-20 18:30:00|14542.3|14541.3|14544.2|14542.7|14545.4|14544.1|14542.3|14541.3|148
1724178900000|2024-08-20 18:35:00|14543.9|14542.9|14544.3|14542.6|14544.7|14543.3|14542.3|14541.3|113
1724179200000|2024-08-20 18:40:00|14544.2|14542.7|14541.5|14540.5|14545.2|14543.9|14541.5|14540.5|168
1724179500000|2024-08-20 18:45:00|14541.3|14540.6|14545.3|14543|14545.7|14543.7|14541.2|14540.2|148
1724179800000|2024-08-20 18:50:00|14545.7|14543.3|14543.7|14541.5|14547.3|14545.4|14541.9|14539.9|206
1724180100000|2024-08-20 18:55:00|14543.5|14541.4|14538.8|14538.1|14543.5|14541.5|14537.2|14536.2|186
1724180400000|2024-08-20 19:00:00|14538.4|14537.7|14539.8|14538.8|14540.5|14539.5|14537.1|14536.4|180
1724180700000|2024-08-20 19:05:00|14539.7|14538.7|14542.3|14540.8|14543.6|14542.9|14539.3|14538.3|120
1724181000000|2024-08-20 19:10:00|14542.1|14541.1|14542.1|14541.1|14542.4|14541.7|14540.2|14539|124
1724181300000|2024-08-20 19:15:00|14542|14541|14540.1|14538.6|14542.4|14541.1|14539.8|14538.6|95
1724181600000|2024-08-20 19:20:00|14540.2|14538.9|14538.8|14538.1|14540.4|14539.1|14537.2|14536.2|136
1724181900000|2024-08-20 19:25:00|14538.7|14538|14537.1|14536.4|14539.9|14538.9|14536.7|14535.8|54
1724182200000|2024-08-20 19:30:00|14537.2|14536.5|14538.2|14537.5|14539.3|14538.6|14537.2|14536.5|77
1724182500000|2024-08-20 19:35:00|14538.3|14537.6|14534.5|14533.8|14538.5|14537.8|14534.5|14533.8|95
1724182800000|2024-08-20 19:40:00|14534.4|14533.7|14536.4|14535.4|14536.4|14535.4|14533.1|14532.1|128
1724183100000|2024-08-20 19:45:00|14536.3|14535.3|14540|14539.3|14540.4|14539.7|14534.9|14533.9|215
1724183400000|2024-08-20 19:50:00|14540.4|14539.7|14536.6|14535.6|14540.9|14540.2|14535.1|14534.1|155
1724183700000|2024-08-20 19:55:00|14536.5|14535.5|14534.3|14533.3|14537.4|14536.4|14533.1|14532|154
1724184000000|2024-08-20 20:00:00|14534.4|14533.4|14535.4|14534.4|14536.8|14535.8|14533.2|14532.2|65
1724184300000|2024-08-20 20:05:00|14535.2|14534.2|14535.8|14534.8|14536.2|14535.1|14534.5|14533.5|31
1724184600000|2024-08-20 20:10:00|14536|14535|14535.1|14534.1|14536.2|14535.2|14535|14534|29
1724184900000|2024-08-20 20:15:00|14535.3|14534.3|14533.1|14532.1|14536.5|14535.5|14533|14532|32
1724185200000|2024-08-20 20:20:00|14533|14532|14522.3|14521.3|14533|14532|14522.3|14521.3|73
1724185500000|2024-08-20 20:25:00|14522|14521|14522.6|14521.6|14524|14523|14520.4|14519.4|72
1724185800000|2024-08-20 20:30:00|14522.5|14521.5|14524.7|14523.7|14526.9|14525.2|14522.5|14521.2|72
1724186100000|2024-08-20 20:35:00|14524.6|14523.6|14525.5|14523.5|14526.8|14524.7|14523.8|14522.8|143
1724186400000|2024-08-20 20:40:00|14525.4|14523.4|14525.3|14523.6|14527.1|14524.9|14525.1|14523.4|114
1724186700000|2024-08-20 20:45:00|14525.4|14523.5|14529.4|14527.4|14530.8|14528.1|14525.3|14523.5|163
1724187000000|2024-08-20 20:50:00|14529.7|14527.7|14529.4|14527.7|14530.3|14528.7|14527.4|14525.6|154
1724187300000|2024-08-20 20:55:00|14529.9|14527.2|14529.6|14522.6|14531|14527.9|14528.1|14522.6|170
1724187600000|2024-08-20 21:00:00|14529.7|14522.7|14526.3|14519.3|14532.7|14525.7|14526.3|14519.3|28
1724187900000|2024-08-20 21:05:00|14526.5|14519.5|14526.1|14519.1|14526.7|14519.7|14526.1|14519.1|16
1724188200000|2024-08-20 21:10:00|14526.2|14519.2|14526.1|14519.1|14526.3|14519.3|14526.1|14519.1|8
1724188500000|2024-08-20 21:15:00|14526.2|14519.2|14524.5|14517.5|14526.2|14519.2|14524.4|14517.4|24
1724188800000|2024-08-20 21:20:00|14524.8|14517.8|14525.2|14518.5|14526.1|14519.3|14524.6|14517.6|69
1724189100000|2024-08-20 21:25:00|14524.9|14518.3|14524.7|14517.7|14525.2|14518.5|14514.3|14507.3|79
1724189400000|2024-08-20 21:30:00|14524.9|14517.9|14523.3|14516.3|14525.8|14518.8|14522.1|14515.1|24
1724189700000|2024-08-20 21:35:00|14523|14516|14516.6|14509.6|14523|14516|14513.5|14506.5|50
1724190000000|2024-08-20 21:40:00|14516.3|14509.3|14522.9|14515.9|14522.9|14515.9|14513.1|14506.1|58
1724190300000|2024-08-20 21:45:00|14522.8|14515.8|14520.1|14513.3|14522.8|14515.8|14519.8|14512.8|32
1724190600000|2024-08-20 21:50:00|14520.2|14513.4|14518.6|14511.6|14520.2|14513.4|14518.4|14511.4|22
1724190900000|2024-08-20 21:55:00|14518.5|14511.5|14518|14511|14519.2|14512.2|14516.8|14509.8|39
1724191200000|2024-08-20 22:00:00|14517.7|14510.7|14516.7|14512.9|14519.9|14514.3|14513.7|14509.3|125
1724191500000|2024-08-20 22:05:00|14516.2|14513.4|14513.2|14510.7|14516.9|14514.5|14512.7|14509.9|123
1724191800000|2024-08-20 22:10:00|14513.1|14510.4|14504.3|14501.7|14513.3|14510.4|14502.9|14499.9|152
1724192100000|2024-08-20 22:15:00|14504.4|14501.8|14511.5|14509.1|14511.5|14509.1|14504.4|14501.8|185
1724192400000|2024-08-20 22:20:00|14510.9|14508.3|14519.5|14516.6|14519.5|14516.7|14510.8|14508.2|264
1724192700000|2024-08-20 22:25:00|14518.9|14516.7|14512.9|14510.2|14518.9|14517.2|14509.3|14506.6|258
1724193000000|2024-08-20 22:30:00|14513|14510.3|14514.3|14512.7|14514.3|14512.7|14506.7|14504.9|269
1724193300000|2024-08-20 22:35:00|14514.4|14512.8|14511.9|14510.2|14516.4|14514.4|14508|14506.8|215
1724193600000|2024-08-20 22:40:00|14512.3|14510.3|14513.4|14511.7|14515.2|14514.2|14509|14507.2|204
1724193900000|2024-08-20 22:45:00|14512.4|14510.8|14517.5|14516.5|14518.9|14517.2|14512.4|14510.8|165
1724194200000|2024-08-20 22:50:00|14517.4|14516.4|14514.3|14513.3|14517.4|14516.4|14500.1|14498.2|417
1724194500000|2024-08-20 22:55:00|14514.2|14513.2|14513.5|14512|14516.5|14515.5|14512.2|14511.2|251
1724194800000|2024-08-20 23:00:00|14513.2|14511.7|14522.7|14521.7|14524.7|14523.7|14507.7|14506.4|465
1724195100000|2024-08-20 23:05:00|14522.6|14521.6|14525.7|14524.7|14528.3|14526.7|14522.6|14520.6|240
1724195400000|2024-08-20 23:10:00|14525.8|14524.8|14523.7|14522.7|14526|14525|14520.7|14519.7|206
1724195700000|2024-08-20 23:15:00|14523.6|14522.6|14516.9|14515.9|14524.1|14523.1|14516.9|14515.7|189
1724196000000|2024-08-20 23:20:00|14517.2|14516.2|14508.4|14506.9|14518.8|14517.4|14506.1|14505.1|322
1724196300000|2024-08-20 23:25:00|14508.2|14507.2|14501.7|14500|14510.3|14509.1|14501.1|14499.2|460
1724196600000|2024-08-20 23:30:00|14501.2|14500.2|14496.4|14494.6|14511|14510|14495.3|14493.4|624
1724196900000|2024-08-20 23:35:00|14496.8|14494.9|14514.8|14513|14514.9|14513|14495.6|14494.4|544
1724197200000|2024-08-20 23:40:00|14515.7|14514.7|14516.5|14514.9|14520.1|14518.6|14514.7|14513.7|365
1724197500000|2024-08-20 23:45:00|14516.6|14515|14524.8|14522.3|14524.9|14522.6|14515.8|14514.8|192
1724197800000|2024-08-20 23:50:00|14524.6|14522.4|14525.7|14523.9|14532.2|14530.7|14524.1|14521.9|308
1724198100000|2024-08-20 23:55:00|14525.6|14524|14533.5|14531.9|14535.9|14534.9|14524.3|14523.3|328
1724198400000|2024-08-21 00:00:00|14533.1|14531.5|14539.6|14538.6|14543.4|14541.5|14528.1|14526.5|693
1724198700000|2024-08-21 00:05:00|14540|14538.3|14535.6|14534.6|14546.4|14545.4|14535.6|14534.6|508
1724199000000|2024-08-21 00:10:00|14535.3|14534.3|14547.3|14545.6|14548.1|14547|14534.2|14532.7|573
1724199300000|2024-08-21 00:15:00|14547.2|14545.7|14542.9|14541.9|14548.7|14547.7|14541.5|14540.5|472
1724199600000|2024-08-21 00:20:00|14542.8|14541.8|14528|14527|14543.3|14542.3|14525.4|14523.7|475
1724199900000|2024-08-21 00:25:00|14527.9|14526.9|14513.8|14512.8|14527.9|14526.9|14512.4|14511.4|495
1724200200000|2024-08-21 00:30:00|14514|14513|14508|14507|14516.5|14515.2|14494.5|14492.2|855
1724200500000|2024-08-21 00:35:00|14508.4|14506.6|14513.9|14511.9|14514.2|14512.2|14497.4|14495.7|600
1724200800000|2024-08-21 00:40:00|14513.8|14511.8|14516.1|14515.1|14518.1|14516|14508.7|14507.7|417
1724201100000|2024-08-21 00:45:00|14516.3|14515.3|14537.2|14536.2|14538.6|14537.6|14515.7|14513.8|478
1724201400000|2024-08-21 00:50:00|14537.5|14536.5|14555.3|14553.6|14556.2|14554.9|14537.4|14536.4|889
1724201700000|2024-08-21 00:55:00|14555|14553.5|14545.9|14544.4|14555.8|14553.9|14545.6|14544.1|706
1724202000000|2024-08-21 01:00:00|14545.6|14544.6|14548.4|14547.4|14559.1|14558.1|14542.6|14541.6|695
1724202300000|2024-08-21 01:05:00|14548.3|14547.3|14542.7|14541.7|14548.3|14547.3|14532.1|14531|618
1724202600000|2024-08-21 01:10:00|14542.8|14541.8|14544.2|14543.2|14545.4|14544.4|14533|14532|511
1724202900000|2024-08-21 01:15:00|14544.3|14543.3|14534.8|14533.8|14548.8|14547.8|14534|14532.2|530
1724203200000|2024-08-21 01:20:00|14534.1|14533.1|14537.7|14536.7|14538|14537|14526.1|14525.1|507
1724203500000|2024-08-21 01:25:00|14537.6|14536.6|14541.4|14539.6|14542.8|14541.8|14535.2|14533.6|580
1724203800000|2024-08-21 01:30:00|14541.5|14539.8|14555.1|14554.1|14557.9|14556.1|14535.3|14534|725
1724204100000|2024-08-21 01:35:00|14555.3|14554.3|14552.2|14551.2|14558|14556.4|14547.1|14546.1|689
1724204400000|2024-08-21 01:40:00|14552|14551|14545.8|14544.2|14559.8|14558.5|14542.9|14541.9|618
1724204700000|2024-08-21 01:45:00|14545.9|14544.3|14542.1|14541.1|14550.4|14548.8|14539.3|14537.6|568
1724205000000|2024-08-21 01:50:00|14542.5|14541.5|14539.9|14538.9|14548.2|14546.8|14539.1|14537.7|478
1724205300000|2024-08-21 01:55:00|14540.1|14539.1|14542.1|14540.3|14543.5|14542.5|14536|14534.7|284
1724205600000|2024-08-21 02:00:00|14541.5|14540.5|14541.5|14540.5|14550.1|14549.1|14539|14538|363
1724205900000|2024-08-21 02:05:00|14541.4|14540.4|14545.5|14544.5|14547.4|14546.4|14540|14539|460
1724206200000|2024-08-21 02:10:00|14545.4|14544.4|14532.7|14531.7|14548.8|14547.8|14532.5|14531.5|433
1724206500000|2024-08-21 02:15:00|14532.6|14531.6|14535.5|14533.7|14536.8|14535|14528.4|14527.4|412
1724206800000|2024-08-21 02:20:00|14535.4|14533.8|14534.1|14533.1|14538.8|14536.9|14532.9|14531.9|272
1724207100000|2024-08-21 02:25:00|14534.8|14533.8|14532.1|14531.1|14535.8|14534.8|14528.4|14527.4|297
1724207400000|2024-08-21 02:30:00|14532.8|14531.8|14531.6|14530|14536|14535|14528.8|14527.8|281
1724207700000|2024-08-21 02:35:00|14531.7|14530.1|14535.2|14534.2|14536.7|14535.7|14529|14527.8|271
1724208000000|2024-08-21 02:40:00|14535.3|14534.3|14533.3|14532.3|14535.7|14534.3|14530.9|14529.3|172
1724208300000|2024-08-21 02:45:00|14532.6|14531.6|14534.2|14533.2|14536.3|14535.3|14531.5|14530.5|236
1724208600000|2024-08-21 02:50:00|14534.1|14533.1|14533.7|14532.7|14536.5|14534.8|14530.2|14529.2|273
1724208900000|2024-08-21 02:55:00|14533.8|14532.8|14539.7|14538.7|14540|14538.8|14533.8|14532.8|156
1724209200000|2024-08-21 03:00:00|14539.9|14538.9|14541.1|14540.4|14541.6|14540.4|14537.1|14535.8|192
1724209500000|2024-08-21 03:05:00|14540.9|14540.2|14546.9|14545.9|14548.6|14547.6|14540.9|14540|241
1724209800000|2024-08-21 03:10:00|14546.7|14545.7|14550.5|14548.8|14550.7|14549.3|14543.5|14542.5|246
1724210100000|2024-08-21 03:15:00|14550.6|14549|14551|14549.1|14552.2|14550.5|14543.4|14541.7|342
1724210400000|2024-08-21 03:20:00|14550.9|14548.9|14546.9|14545.9|14551.4|14549.8|14545.8|14544.8|275
1724210700000|2024-08-21 03:25:00|14546.8|14545.8|14545.2|14544.2|14548.7|14548|14543.2|14542.2|257
1724211000000|2024-08-21 03:30:00|14544.8|14543.8|14546.2|14545.2|14546.5|14545.5|14537.9|14536.6|348
1724211300000|2024-08-21 03:35:00|14546.3|14545.3|14555.2|14553.6|14556.6|14554.6|14543.6|14541.6|491
1724211600000|2024-08-21 03:40:00|14555.4|14553.7|14550.2|14548.6|14555.5|14553.8|14546.8|14545.8|411
1724211900000|2024-08-21 03:45:00|14550.3|14550|14551.4|14550.4|14558|14556.3|14550.3|14549.5|336
1724212200000|2024-08-21 03:50:00|14551.2|14550.2|14547.3|14545.6|14553.5|14552|14545.9|14544.2|321
1724212500000|2024-08-21 03:55:00|14547.6|14545.8|14548.4|14547.4|14550.6|14548.9|14546.5|14544.9|402
1724212800000|2024-08-21 04:00:00|14548.5|14547.5|14544.4|14543.4|14551.2|14549.5|14541.5|14540|363
1724213100000|2024-08-21 04:05:00|14544.6|14543.6|14543.8|14542.8|14546.6|14545.4|14540|14538.9|272
1724213400000|2024-08-21 04:10:00|14544.4|14543.4|14547.7|14546.7|14549.9|14548.3|14543.4|14542.4|214
1724213700000|2024-08-21 04:15:00|14547.5|14546.5|14546.2|14545.2|14550.1|14548.5|14545.5|14544.4|212
1724214000000|2024-08-21 04:20:00|14546.1|14545.1|14547|14546|14549.1|14548.1|14545.9|14544.8|127
1724214300000|2024-08-21 04:25:00|14546.9|14545.9|14551.6|14550.6|14554.2|14553.2|14544.4|14543.4|187
1724214600000|2024-08-21 04:30:00|14551.7|14550.7|14555.1|14554.1|14555.4|14554.4|14550.9|14549.9|251
1724214900000|2024-08-21 04:35:00|14555.5|14554.5|14564.8|14563.8|14566.7|14565.7|14554.4|14553.4|349
1724215200000|2024-08-21 04:40:00|14564.9|14563.9|14568.5|14567.5|14573.8|14572.1|14564.2|14563.2|382
1724215500000|2024-08-21 04:45:00|14567.9|14566.9|14572.8|14571.8|14573.5|14572.5|14566.3|14564.8|271
1724215800000|2024-08-21 04:50:00|14572.7|14571.7|14573.7|14572.7|14574.2|14573.2|14571.6|14570.6|164
1724216100000|2024-08-21 04:55:00|14573.8|14572.8|14568|14567|14576.6|14575.6|14565.3|14563.6|326
1724216400000|2024-08-21 05:00:00|14567.9|14566.9|14570.1|14569.1|14571.2|14570.2|14566.8|14565.8|207
1724216700000|2024-08-21 05:05:00|14570.2|14569.2|14571.1|14570.1|14571.1|14570.1|14566.6|14565.6|210
1724217000000|2024-08-21 05:10:00|14571.2|14570.2|14576.9|14575.9|14576.9|14575.9|14569.3|14567.8|247
1724217300000|2024-08-21 05:15:00|14577|14576|14570.8|14569.8|14579.9|14577.9|14570.1|14569.1|365
1724217600000|2024-08-21 05:20:00|14570.5|14569.5|14572.4|14571.4|14572.4|14571.4|14566.5|14565.5|204
1724217900000|2024-08-21 05:25:00|14572.3|14571.3|14572.4|14571.4|14572.6|14571.6|14568.1|14567.1|213
1724218200000|2024-08-21 05:30:00|14572.5|14571.5|14573.4|14572.4|14576.6|14575.6|14571.1|14569.9|239
1724218500000|2024-08-21 05:35:00|14573.2|14572.2|14567.9|14566.9|14573.2|14572.2|14566.5|14565.5|299
1724218800000|2024-08-21 05:40:00|14567.8|14566.8|14560.5|14559.5|14568.2|14567.2|14559.2|14558.1|344
1724219100000|2024-08-21 05:45:00|14560.4|14559.4|14559.6|14558.6|14562|14560.7|14552.5|14551.5|356
1724219400000|2024-08-21 05:50:00|14560|14559|14563.8|14562.8|14564.6|14563.6|14559.2|14558.2|243
1724219700000|2024-08-21 05:55:00|14563.6|14562.6|14567.5|14566.5|14567.6|14566.5|14558.9|14557.7|248
1724220000000|2024-08-21 06:00:00|14567.4|14566.4|14572.5|14571.5|14575.1|14573.6|14557.6|14556.6|468
1724220300000|2024-08-21 06:05:00|14572.8|14571.8|14588.8|14586.8|14591.4|14590.4|14572.8|14571.8|460
1724220600000|2024-08-21 06:10:00|14588.5|14586.5|14592.5|14591.5|14596.7|14595.7|14588.5|14586.5|601
1724220900000|2024-08-21 06:15:00|14592.2|14591.2|14588.5|14587.5|14594.1|14593.1|14586.9|14585|393
1724221200000|2024-08-21 06:20:00|14588.7|14587.7|14586.1|14585.1|14589|14588|14582.6|14580.9|348
1724221500000|2024-08-21 06:25:00|14586.3|14585.3|14586.4|14584.3|14592.4|14591.4|14584.7|14583.7|293
1724221800000|2024-08-21 06:30:00|14586.3|14584.4|14588.9|14587.9|14590.2|14589|14583.9|14582.4|363
1724222100000|2024-08-21 06:35:00|14589.2|14587.6|14585.6|14584.6|14592.1|14591.1|14584.6|14583.1|325
1724222400000|2024-08-21 06:40:00|14585.7|14584.7|14589.3|14588.3|14593.5|14592.3|14584.3|14583.3|352
1724222700000|2024-08-21 06:45:00|14589.5|14588.5|14590.8|14590.1|14594.9|14594.2|14584.6|14583.1|406
1724223000000|2024-08-21 06:50:00|14590.7|14590|14592|14591|14598.9|14597.4|14588.4|14587.7|491
1724223300000|2024-08-21 06:55:00|14591.8|14590.8|14595.6|14594.6|14595.7|14594.7|14588.7|14588|363
1724223600000|2024-08-21 07:00:00|14596.6|14595.6|14601.3|14600.3|14604.9|14603.9|14590.9|14590.2|838
1724223900000|2024-08-21 07:05:00|14601.4|14600.4|14579.8|14578.8|14602.8|14601.8|14576.9|14574.9|792
1724224200000|2024-08-21 07:10:00|14580.1|14579.1|14583.7|14582.7|14584.8|14583.8|14575.4|14574.4|449
1724224500000|2024-08-21 07:15:00|14583.6|14582.6|14578.5|14577.5|14583.6|14582.6|14574.2|14572.6|399
1724224800000|2024-08-21 07:20:00|14578.3|14577.3|14574.9|14573.9|14580.7|14579.3|14573.2|14571.5|411
1724225100000|2024-08-21 07:25:00|14575|14574|14574|14573|14575.2|14574.2|14570.2|14568.1|453
1724225400000|2024-08-21 07:30:00|14573.9|14572.9|14577.3|14576.3|14578.1|14577|14572.5|14571.5|463
1724225700000|2024-08-21 07:35:00|14577.2|14576.2|14588.3|14587.3|14589.5|14588.5|14576.6|14575.6|374
1724226000000|2024-08-21 07:40:00|14588.2|14587.2|14611.4|14609.3|14614.1|14612.9|14588.2|14587.2|658
1724226300000|2024-08-21 07:45:00|14611.1|14609|14618.2|14616.3|14618.2|14617.2|14607.6|14605.5|615
1724226600000|2024-08-21 07:50:00|14618|14616.4|14619.1|14617.4|14623.2|14622.2|14614.6|14612.8|567
1724226900000|2024-08-21 07:55:00|14619.2|14617.5|14615.3|14613.5|14619.7|14618.7|14614.6|14612.6|538
1724227200000|2024-08-21 08:00:00|14615|14614|14608.8|14607.8|14617.8|14616.8|14608.1|14607.1|435
1724227500000|2024-08-21 08:05:00|14608.9|14607.9|14607.8|14606.8|14609.1|14608.1|14603.6|14602.6|307
1724227800000|2024-08-21 08:10:00|14607.9|14606.9|14606.5|14605.5|14613.5|14612.5|14603.8|14602.8|407
1724228100000|2024-08-21 08:15:00|14606.6|14605.6|14608.9|14607.9|14612.4|14611.4|14604.3|14603.3|347
1724228400000|2024-08-21 08:20:00|14608.4|14607.4|14600|14599|14611.9|14610.9|14598.9|14597.9|384
1724228700000|2024-08-21 08:25:00|14600.1|14599.1|14601.7|14600.7|14602.5|14601.5|14596.3|14595.3|398
1724229000000|2024-08-21 08:30:00|14602.1|14601.1|14603.1|14602.1|14605|14604|14601.1|14599.4|285
1724229300000|2024-08-21 08:35:00|14603.2|14602.2|14600.5|14598.8|14604.2|14603.2|14597.5|14596.4|339
1724229600000|2024-08-21 08:40:00|14600.7|14599|14594.3|14593.3|14600.7|14599.5|14593.6|14592.5|380
1724229900000|2024-08-21 08:45:00|14594.2|14593.2|14593|14592|14595.2|14593.8|14588.9|14587.6|310
1724230200000|2024-08-21 08:50:00|14592.9|14591.9|14595.9|14594.2|14596.5|14594.8|14590.8|14589.8|293
1724230500000|2024-08-21 08:55:00|14596.2|14594.4|14603.8|14602.8|14604|14603|14596.2|14594.4|321
1724230800000|2024-08-21 09:00:00|14603.9|14602.9|14604.2|14603.2|14604.5|14603.5|14599.7|14599|267
1724231100000|2024-08-21 09:05:00|14604.3|14603.3|14604.4|14603.4|14608.3|14607.3|14601.4|14600.4|271
1724231400000|2024-08-21 09:10:00|14604.3|14603.3|14603.9|14602.9|14607.9|14606.9|14603.1|14602.1|270
1724231700000|2024-08-21 09:15:00|14603.7|14602.7|14597.2|14596.2|14604.3|14603.3|14596.9|14595.8|221
1724232000000|2024-08-21 09:20:00|14597.3|14596.3|14599.7|14598.2|14602|14600.6|14596|14595|291
1724232300000|2024-08-21 09:25:00|14599.9|14598.3|14602.6|14601.6|14602.7|14601.7|14595.9|14594.9|298
1724232600000|2024-08-21 09:30:00|14602.7|14601.7|14605.3|14603.4|14605.9|14604.9|14596.1|14595.1|424
1724232900000|2024-08-21 09:35:00|14605.4|14603.5|14611.7|14610.7|14615|14614|14604.5|14603.1|399
1724233200000|2024-08-21 09:40:00|14612.2|14611.2|14615.2|14614.2|14616.3|14615.3|14609.5|14607.7|274
1724233500000|2024-08-21 09:45:00|14615.3|14614.3|14617.2|14616.2|14618.2|14617.2|14613.8|14612.8|294
1724233800000|2024-08-21 09:50:00|14617.3|14616.3|14614.3|14613.3|14619.3|14617.8|14611.6|14610.2|241
1724234100000|2024-08-21 09:55:00|14614.4|14613.4|14612.7|14610.9|14614.6|14613.6|14610.3|14609.3|270
1724234400000|2024-08-21 10:00:00|14612.3|14611.3|14617.2|14616.2|14618.7|14617.7|14610.2|14609.2|368
1724234700000|2024-08-21 10:05:00|14617.3|14616.3|14615.3|14614.3|14618.3|14617.3|14613.3|14612.1|321
1724235000000|2024-08-21 10:10:00|14615.2|14614.2|14611.4|14610.4|14616.7|14615.7|14611.4|14610.4|187
1724235300000|2024-08-21 10:15:00|14611.5|14610.5|14610.7|14609.7|14614.3|14613.3|14608.7|14607.7|259
1724235600000|2024-08-21 10:20:00|14610.9|14609.9|14608.1|14607.1|14610.9|14609.9|14606.7|14605.7|189
1724235900000|2024-08-21 10:25:00|14608.2|14607.2|14605.4|14604.4|14608.9|14607.9|14604.8|14603.8|204
1724236200000|2024-08-21 10:30:00|14605.7|14604|14606.2|14605.2|14609.5|14608.4|14605.2|14603.7|262
1724236500000|2024-08-21 10:35:00|14606.3|14605.3|14605.5|14604.5|14611.3|14609.9|14604.7|14603.7|221
1724236800000|2024-08-21 10:40:00|14606.2|14605.2|14606.2|14604.5|14607.7|14606|14604.7|14603.7|193
1724237100000|2024-08-21 10:45:00|14606.3|14604.6|14609.7|14608.7|14611.9|14610.3|14605.9|14604.2|186
1724237400000|2024-08-21 10:50:00|14609.4|14607.8|14615.3|14614.3|14616.5|14615.5|14609.4|14607.8|166
1724237700000|2024-08-21 10:55:00|14615.4|14614.4|14618.2|14617.2|14623.4|14622.2|14615.4|14614.4|302
1724238000000|2024-08-21 11:00:00|14618|14617|14614.4|14612.9|14619.7|14618.5|14613.5|14611.5|258
1724238300000|2024-08-21 11:05:00|14614.3|14612.7|14614.3|14612.7|14615.6|14614.1|14610.8|14609.8|250
1724238600000|2024-08-21 11:10:00|14614.2|14612.6|14618.5|14617.5|14619.5|14618.5|14611.1|14609.7|247
1724238900000|2024-08-21 11:15:00|14618.4|14617.4|14611|14610|14620.5|14619.5|14609.9|14608.9|196
1724239200000|2024-08-21 11:20:00|14610.9|14609.9|14614.6|14613.6|14614.6|14613.6|14608.3|14607.1|247
1724239500000|2024-08-21 11:25:00|14614.5|14613.5|14617.4|14615.8|14618.9|14617.6|14612.1|14611.1|239
1724239800000|2024-08-21 11:30:00|14617.2|14616.2|14613.1|14612.1|14618.2|14617.2|14612.9|14611.9|248
1724240100000|2024-08-21 11:35:00|14613|14612|14608.7|14607.7|14613.2|14612.2|14608.5|14607.5|241
1724240400000|2024-08-21 11:40:00|14608.8|14607.8|14606.8|14605.8|14610.2|14609.2|14604.1|14603.1|243
1724240700000|2024-08-21 11:45:00|14606.7|14605.7|14607.3|14605.8|14608.4|14607|14604.8|14603.8|223
1724241000000|2024-08-21 11:50:00|14607.5|14605.9|14609.2|14608.2|14613.2|14611.5|14606.9|14605.5|253
1724241300000|2024-08-21 11:55:00|14609.5|14608.5|14606.8|14605.8|14612.2|14611.2|14606.3|14605.3|251
1724241600000|2024-08-21 12:00:00|14605.8|14604.8|14597.9|14596.9|14605.8|14604.8|14596.3|14595.3|377
1724241900000|2024-08-21 12:05:00|14597.8|14596.8|14597.5|14596.5|14599.5|14598.5|14596.3|14595.3|278
1724242200000|2024-08-21 12:10:00|14597.4|14596.4|14595.6|14593.8|14598.3|14596.8|14592.9|14591.9|397
1724242500000|2024-08-21 12:15:00|14595.7|14593.9|14593.8|14592.8|14596.1|14594.9|14591.4|14590.4|292
1724242800000|2024-08-21 12:20:00|14593.3|14592.3|14595.6|14593.8|14599.1|14598.1|14593|14591.5|349
1724243100000|2024-08-21 12:25:00|14595.5|14593.7|14594.6|14593.6|14597.5|14595.9|14592.5|14591.5|392
1724243400000|2024-08-21 12:30:00|14594.4|14593.4|14587.7|14586.7|14594.7|14593.7|14585.5|14584.5|452
1724243700000|2024-08-21 12:35:00|14587.9|14586.9|14581.9|14580.3|14588|14587|14578.8|14577.4|509
1724244000000|2024-08-21 12:40:00|14581.8|14580.1|14586.2|14584.6|14589.3|14588.2|14579|14578|476
1724244300000|2024-08-21 12:45:00|14586.1|14584.5|14590.1|14589.1|14591.2|14590|14584.4|14583.2|404
1724244600000|2024-08-21 12:50:00|14590.3|14589.3|14584.1|14583.1|14590.5|14589.5|14582.8|14581.8|356
1724244900000|2024-08-21 12:55:00|14584.2|14583.2|14578.5|14577.5|14584.8|14583.4|14574.6|14572.9|491
1724245200000|2024-08-21 13:00:00|14578.2|14577.2|14571.3|14570.3|14578.2|14577.2|14564.8|14562.8|568
1724245500000|2024-08-21 13:05:00|14571.1|14570.1|14561|14560|14572|14570.5|14560.2|14559.2|568
1724245800000|2024-08-21 13:10:00|14561.1|14560.1|14557.3|14555.7|14562.4|14561.4|14552.4|14551.2|720
1724246100000|2024-08-21 13:15:00|14557.2|14555.6|14556.1|14555.1|14561.7|14560.7|14554.2|14553.2|517
1724246400000|2024-08-21 13:20:00|14555.9|14554.9|14564.3|14563.3|14568.4|14566.7|14554.7|14553.5|461
1724246700000|2024-08-21 13:25:00|14564.2|14563.2|14564.8|14563.8|14566|14565|14560.3|14559.3|425
1724247000000|2024-08-21 13:30:00|14564.7|14563.7|14553.5|14552|14567.2|14565.5|14550.9|14549.5|796
1724247300000|2024-08-21 13:35:00|14553.4|14551.8|14563.6|14562.6|14564.1|14562.7|14551.6|14550.6|591
1724247600000|2024-08-21 13:40:00|14564.2|14562.2|14560.2|14559.2|14571.3|14570.1|14555.6|14554.5|632
1724247900000|2024-08-21 13:45:00|14560.1|14559.1|14566.8|14565.8|14567.2|14566.2|14558.4|14557.4|555
1724248200000|2024-08-21 13:50:00|14566.7|14565.7|14567.4|14566.4|14573.6|14572.4|14563.8|14562.8|460
1724248500000|2024-08-21 13:55:00|14567.5|14566.5|14575.5|14573.1|14582.2|14580.8|14567.4|14566.4|628
1724248800000|2024-08-21 14:00:00|14575.3|14573.2|14585.8|14583.9|14693.5|14687.5|14575.3|14573.2|1614
1724249100000|2024-08-21 14:05:00|14586.2|14584.2|14615.3|14611.3|14642.9|14638.6|14571.3|14568.4|1583
1724249400000|2024-08-21 14:10:00|14614.1|14611.4|14563.5|14562.5|14615.7|14613.3|14555.3|14552.6|1504
1724249700000|2024-08-21 14:15:00|14563.4|14562.4|14585.1|14584.1|14593.7|14592.7|14555.1|14553|1444
1724250000000|2024-08-21 14:20:00|14585.8|14584.8|14579.3|14578.3|14594.9|14592.2|14574.9|14573|1301
1724250300000|2024-08-21 14:25:00|14579.4|14578.4|14578.2|14576.1|14587.4|14585.2|14562.7|14561.7|1199
1724250600000|2024-08-21 14:30:00|14578|14576.2|14594.5|14592.4|14596.5|14594.3|14550|14544.8|1482
1724250900000|2024-08-21 14:35:00|14595.3|14593.7|14606|14604.3|14615.9|14614|14595.3|14593.7|1304
1724251200000|2024-08-21 14:40:00|14605.2|14604.2|14589.3|14587.3|14607.5|14606.5|14585.7|14583.7|1039
1724251500000|2024-08-21 14:45:00|14589.8|14587.9|14569.3|14568.3|14598.5|14597.5|14568.3|14567.3|1080
1724251800000|2024-08-21 14:50:00|14569.6|14568.6|14544.2|14543.2|14574|14572.8|14541.8|14540.8|1217
1724252100000|2024-08-21 14:55:00|14544|14543|14565.2|14564.2|14565.3|14564.3|14543.3|14541.3|1002
1724252400000|2024-08-21 15:00:00|14565.3|14564.3|14547|14546|14565.7|14564.3|14541.4|14540.1|1007
1724252700000|2024-08-21 15:05:00|14546.6|14545.6|14545.7|14544.7|14550.6|14549|14537.1|14535.5|806
1724253000000|2024-08-21 15:10:00|14546.1|14545.1|14555.5|14553.6|14559.4|14558.1|14543.9|14542.9|736
1724253300000|2024-08-21 15:15:00|14555.7|14553.9|14550.4|14547.6|14562.2|14560.4|14550.2|14547.5|703
1724253600000|2024-08-21 15:20:00|14549.8|14547|14543.3|14542.3|14550.9|14549.9|14535.2|14533.7|737
1724253900000|2024-08-21 15:25:00|14543.4|14542.4|14538.9|14537.4|14546.5|14545.5|14529.6|14528.6|728
1724254200000|2024-08-21 15:30:00|14538.6|14537.6|14527.8|14526.8|14539.2|14538.2|14525.8|14524.2|652
1724254500000|2024-08-21 15:35:00|14528|14527|14524.5|14523.5|14535.2|14534|14522.6|14521.6|635
1724254800000|2024-08-21 15:40:00|14524.4|14523.4|14521.8|14520.8|14526.9|14525.9|14521.1|14519.2|506
1724255100000|2024-08-21 15:45:00|14521.7|14520.7|14505.4|14503.8|14523.9|14522.4|14505.1|14503.2|563
1724255400000|2024-08-21 15:50:00|14505.3|14503.6|14515.2|14514.2|14517.2|14515.2|14503.9|14502.9|624
1724255700000|2024-08-21 15:55:00|14514.9|14513.9|14520.6|14519.6|14522.7|14520.8|14513.7|14511.8|668
1724256000000|2024-08-21 16:00:00|14520.7|14519.7|14513|14512|14521.7|14520.7|14508|14506.7|713
1724256300000|2024-08-21 16:05:00|14513.1|14512.1|14516.1|14515.1|14519|14518|14509.9|14508.9|543
1724256600000|2024-08-21 16:10:00|14516.7|14515.7|14511.6|14510.6|14520.3|14519.3|14509.2|14508.2|508
1724256900000|2024-08-21 16:15:00|14511.3|14510.3|14509.1|14507.1|14512.3|14511.3|14504.7|14503.4|569
1724257200000|2024-08-21 16:20:00|14509.2|14507.2|14513.6|14512.6|14514.9|14513.5|14506.6|14504.9|455
1724257500000|2024-08-21 16:25:00|14514.1|14512.5|14512.2|14511.2|14517.5|14515.4|14511|14509.2|359
1724257800000|2024-08-21 16:30:00|14512.1|14511.1|14509.2|14508.2|14517.9|14516.6|14507.9|14506.9|321
1724258100000|2024-08-21 16:35:00|14509.4|14508.4|14512.2|14511.2|14518.6|14517.4|14508.8|14507.8|382
1724258400000|2024-08-21 16:40:00|14512.5|14511.5|14517.7|14516|14518.4|14516.8|14512.4|14510.8|288
1724258700000|2024-08-21 16:45:00|14516.9|14515.2|14518.6|14517.6|14518.9|14517.6|14512.3|14511.3|262
1724259000000|2024-08-21 16:50:00|14518.5|14517.5|14521.8|14520.1|14525.2|14523.2|14516.3|14514.8|305
1724259300000|2024-08-21 16:55:00|14521.6|14519.9|14519.9|14518.9|14525.3|14523.8|14519.8|14518.8|315
1724259600000|2024-08-21 17:00:00|14520|14519|14520.5|14519.5|14523.1|14522.1|14517.1|14516.1|311
1724259900000|2024-08-21 17:05:00|14520.4|14519.4|14513.2|14512.2|14520.5|14519.5|14508.5|14507.5|300
1724260200000|2024-08-21 17:10:00|14513.4|14512.4|14516.3|14515.3|14516.6|14515.6|14511.5|14510.5|299
1724260500000|2024-08-21 17:15:00|14516|14515|14517.7|14515.9|14518.8|14517.5|14515.2|14514.2|153
1724260800000|2024-08-21 17:20:00|14516.7|14515|14511.4|14510.4|14516.7|14515|14510.1|14508.2|260
1724261100000|2024-08-21 17:25:00|14512|14511|14504.3|14503.3|14513.1|14512.1|14504.3|14503.3|296
1724261400000|2024-08-21 17:30:00|14503.8|14502.8|14505.3|14503.4|14510.5|14508.8|14503.7|14502.7|289
1724261700000|2024-08-21 17:35:00|14506|14503.5|14505.8|14504.8|14508.9|14507.9|14502.4|14500.6|237
1724262000000|2024-08-21 17:40:00|14505.7|14504.7|14505.8|14504.1|14506.2|14505.2|14500.9|14499.3|251
1724262300000|2024-08-21 17:45:00|14506.2|14504.4|14498.8|14497.1|14506.2|14504.4|14495.4|14493.4|377
1724262600000|2024-08-21 17:50:00|14498.7|14497|14503.4|14501.7|14507.5|14506|14497|14496|313
1724262900000|2024-08-21 17:55:00|14503.1|14501.4|14509.8|14503.8|14510.1|14506.7|14501.6|14500|314
1724263200000|2024-08-21 18:00:00|14509.5|14504.1|14476.2|14474.1|14509.5|14504.1|14466.6|14464.9|769
1724263500000|2024-08-21 18:05:00|14476.6|14474.2|14470.3|14469.3|14476.9|14474.7|14467|14465|777
1724263800000|2024-08-21 18:10:00|14470.1|14469.1|14460|14459|14476.8|14475.1|14460|14459|666
1724264100000|2024-08-21 18:15:00|14460.1|14459.1|14453.8|14452.8|14461.8|14460.8|14450.3|14449|492
1724264400000|2024-08-21 18:20:00|14453.5|14452.5|14447.5|14446.5|14457.8|14456.8|14446.9|14445.9|438
1724264700000|2024-08-21 18:25:00|14447.4|14446.4|14450.2|14449.2|14457|14455.9|14446.2|14444.8|385
1724265000000|2024-08-21 18:30:00|14450.6|14449.6|14473.5|14471.4|14474.8|14473.8|14450.6|14449.6|634
1724265300000|2024-08-21 18:35:00|14473.4|14471.3|14475.6|14474.6|14477.2|14475.8|14466.8|14465.1|543
1724265600000|2024-08-21 18:40:00|14475.5|14474.5|14479.6|14478.6|14483|14482|14473.2|14472.2|390
1724265900000|2024-08-21 18:45:00|14479.7|14478.7|14481.8|14480.8|14483.5|14482|14476.7|14475.3|202
1724266200000|2024-08-21 18:50:00|14481.9|14480.9|14484.5|14483.5|14484.5|14483.5|14479.5|14477.9|260
1724266500000|2024-08-21 18:55:00|14484.4|14483.4|14475|14474.3|14486.2|14484.6|14474.9|14473.9|311
1724266800000|2024-08-21 19:00:00|14474.7|14473.7|14484.3|14483.3|14486.1|14485.1|14474.4|14473.4|287
1724267100000|2024-08-21 19:05:00|14483.2|14482.2|14483.5|14482.5|14488.9|14487.9|14483.2|14482.2|287
1724267400000|2024-08-21 19:10:00|14483.3|14482.3|14481.3|14479.6|14485.7|14484.7|14479.5|14478.1|301
1724267700000|2024-08-21 19:15:00|14481.4|14479.8|14484.8|14483.8|14485.1|14484.1|14479.9|14478.9|238
1724268000000|2024-08-21 19:20:00|14484.7|14483.7|14492.5|14491.5|14492.9|14491.9|14483.1|14482.1|341
1724268300000|2024-08-21 19:25:00|14492.4|14491.4|14492.5|14491.5|14494.3|14493.3|14489.6|14488.6|214
1724268600000|2024-08-21 19:30:00|14492.2|14491.2|14499.2|14497.5|14500.7|14499.3|14491.4|14490.4|283
1724268900000|2024-08-21 19:35:00|14498|14496.3|14499.9|14498.9|14499.9|14498.9|14497|14495.3|258
1724269200000|2024-08-21 19:40:00|14500.3|14498.6|14496.6|14495.6|14501.6|14499.8|14495.6|14494.4|298
1724269500000|2024-08-21 19:45:00|14497.7|14495.7|14499.7|14498.1|14500.4|14499|14496.5|14495.2|325
1724269800000|2024-08-21 19:50:00|14499.8|14498.2|14503|14502|14504|14503|14499.8|14498|253
1724270100000|2024-08-21 19:55:00|14503.2|14502.2|14502.3|14500.3|14504.7|14503.7|14496.9|14495.9|307
1724270400000|2024-08-21 20:00:00|14501.9|14500.4|14509.1|14508.1|14509.9|14508.7|14501.5|14500.4|196
1724270700000|2024-08-21 20:05:00|14509.3|14508.3|14517.1|14516.1|14519.3|14517.7|14509.1|14507.7|261
1724271000000|2024-08-21 20:10:00|14517|14516|14517.7|14516|14522.5|14521.5|14516.6|14514.9|199
1724271300000|2024-08-21 20:15:00|14518.2|14516.5|14518.8|14517.8|14521.8|14520.8|14517.2|14516|78
1724271600000|2024-08-21 20:20:00|14519.2|14517.4|14518.1|14517.1|14520.7|14518.6|14517.1|14516|91
1724271900000|2024-08-21 20:25:00|14518.6|14516.6|14522.3|14520.4|14522.6|14521.6|14516.9|14515.5|124
1724272200000|2024-08-21 20:30:00|14522.8|14521|14520.5|14519.5|14524.4|14523.4|14519.1|14518.1|87
1724272500000|2024-08-21 20:35:00|14520.4|14519.4|14522.9|14521.9|14522.9|14521.9|14520.1|14518.7|64
1724272800000|2024-08-21 20:40:00|14524.7|14522.7|14524.8|14523.3|14529.4|14527.5|14523.5|14522.5|165
1724273100000|2024-08-21 20:45:00|14524.9|14523.4|14526.9|14525.3|14527.2|14525.6|14524.9|14522.9|84
1724273400000|2024-08-21 20:50:00|14525.8|14524.3|14527.8|14526|14530.3|14528.6|14525.8|14524.3|224
1724273700000|2024-08-21 20:55:00|14528.3|14525.5|14522.3|14515.3|14532.4|14526.9|14522.3|14515.3|197
1724274000000|2024-08-21 21:00:00|14522.1|14515.1|14506.1|14499.1|14524.2|14517.2|14506.1|14499.1|15
1724274300000|2024-08-21 21:05:00|14507.5|14500.5|14518.3|14511.3|14518.3|14511.3|14507.1|14500.1|29
1724274600000|2024-08-21 21:10:00|14518.2|14511.2|14524.3|14517.3|14524.4|14517.4|14518.1|14511.1|39
1724274900000|2024-08-21 21:15:00|14522.8|14515.8|14523.7|14516.7|14524.3|14517.3|14519.1|14512.1|31
1724275200000|2024-08-21 21:20:00|14523.6|14516.6|14515.2|14508.2|14525.3|14518.3|14515.2|14508.2|42
1724275500000|2024-08-21 21:25:00|14515.4|14508.4|14518.5|14511.5|14518.8|14511.8|14514.9|14507.9|33
1724275800000|2024-08-21 21:30:00|14518.6|14511.6|14522.4|14515.4|14522.9|14515.9|14518.6|14511.6|35
1724276100000|2024-08-21 21:35:00|14522.5|14515.5|14522|14515|14522.5|14515.5|14516.9|14509.9|69
1724276400000|2024-08-21 21:40:00|14522.1|14515.1|14516|14509|14523.2|14516.2|14515.9|14508.9|59
1724276700000|2024-08-21 21:45:00|14517.1|14510.1|14517.6|14510.6|14518.4|14511.4|14508|14501|82
1724277000000|2024-08-21 21:50:00|14518|14511|14516.3|14509.3|14518|14511|14516.2|14509.2|35
1724277300000|2024-08-21 21:55:00|14516.2|14509.2|14520.8|14513.8|14520.8|14513.8|14516.2|14509.2|30
1724277600000|2024-08-21 22:00:00|14518.1|14511.1|14504.1|14498.4|14521.3|14514.3|14503.9|14498|204
1724277900000|2024-08-21 22:05:00|14503.6|14498.9|14509|14505.9|14510.6|14507.5|14499.1|14495.2|177
1724278200000|2024-08-21 22:10:00|14508.9|14507|14510.6|14508.4|14513.9|14510.9|14508.9|14507|76
1724278500000|2024-08-21 22:15:00|14510.5|14508.3|14506.7|14504.9|14513.5|14511.3|14506.5|14504.7|151
1724278800000|2024-08-21 22:20:00|14506.4|14504.6|14507.2|14505.4|14509.7|14507.8|14504.8|14502.9|147
1724279100000|2024-08-21 22:25:00|14507.9|14506|14506.6|14505.6|14509.1|14507.4|14503|14501.3|162
1724279400000|2024-08-21 22:30:00|14506.3|14505.3|14513.2|14512.2|14513.2|14512.2|14505.7|14504.7|99
1724279700000|2024-08-21 22:35:00|14513.1|14512.1|14510|14509|14513.1|14512.1|14509|14508|107
1724280000000|2024-08-21 22:40:00|14509.9|14508.9|14509.9|14508.9|14512.1|14510.6|14509.5|14508.4|86
1724280300000|2024-08-21 22:45:00|14510.3|14509.3|14505.1|14503.2|14510.6|14509.6|14503.6|14502.1|112
1724280600000|2024-08-21 22:50:00|14505.2|14503.3|14501.4|14500.4|14505.2|14503.4|14501.4|14500.4|113
1724280900000|2024-08-21 22:55:00|14501.3|14500.3|14490|14489|14504.1|14502.3|14489.7|14488.7|194
1724281200000|2024-08-21 23:00:00|14489.6|14488.6|14486.6|14485.6|14495.6|14493.5|14485.8|14484.4|336
1724281500000|2024-08-21 23:05:00|14486.9|14485.1|14487.7|14486.7|14493.5|14491.8|14485.9|14484.2|255
1724281800000|2024-08-21 23:10:00|14488.4|14487.4|14495.8|14493.9|14496|14494.3|14487.3|14485.8|274
1724282100000|2024-08-21 23:15:00|14495.4|14493.6|14491.1|14490.1|14496.8|14495.1|14489.8|14488.6|199
1724282400000|2024-08-21 23:20:00|14490.9|14489.9|14494.1|14492.3|14495.3|14494.3|14487.4|14486.4|198
1724282700000|2024-08-21 23:25:00|14494.2|14492.4|14494.2|14493.2|14495.8|14494.8|14489.6|14488.6|150
1724283000000|2024-08-21 23:30:00|14493.9|14492.9|14495.2|14493.5|14497.1|14496.1|14487.1|14486.1|251
1724283300000|2024-08-21 23:35:00|14495.4|14493.8|14504.5|14501.9|14504.9|14502.7|14493.6|14492.6|263
1724283600000|2024-08-21 23:40:00|14504.4|14502.2|14510.4|14508.3|14510.6|14509.3|14504|14501.9|260
1724283900000|2024-08-21 23:45:00|14510.5|14508.4|14513.2|14512.2|14513.9|14512.9|14506.8|14505.8|329
1724284200000|2024-08-21 23:50:00|14512.9|14511.9|14506.8|14505.8|14513.2|14512.2|14506.6|14505.6|150
1724284500000|2024-08-21 23:55:00|14507.7|14506.7|14513.6|14511.9|14515.2|14514.2|14506.2|14505.2|162
1724284800000|2024-08-22 00:00:00|14513.4|14511.7|14497.6|14496.1|14514.9|14513.2|14494.9|14493.7|621
1724285100000|2024-08-22 00:05:00|14497|14496|14520.1|14518.2|14520.1|14518.2|14496.5|14495.5|558
1724285400000|2024-08-22 00:10:00|14520|14518.5|14521.2|14520.2|14527.1|14526.1|14518.5|14517.2|409
1724285700000|2024-08-22 00:15:00|14520.1|14519.1|14522.7|14521|14526.7|14524.8|14519.7|14518|357
1724286000000|2024-08-22 00:20:00|14522.5|14520.9|14526.8|14525.8|14531.5|14529.6|14518.1|14516.3|335
1724286300000|2024-08-22 00:25:00|14526.7|14525.7|14531.8|14529.5|14534.6|14532.7|14525.5|14523.8|294
1724286600000|2024-08-22 00:30:00|14531.7|14529.6|14537.8|14536.8|14541.8|14540.8|14531.7|14529.6|339
1724286900000|2024-08-22 00:35:00|14537.7|14536.7|14535.3|14534.3|14545.3|14543.6|14533.8|14532.8|302
1724287200000|2024-08-22 00:40:00|14535.4|14534.4|14538.6|14537.6|14543.5|14542.5|14534.4|14533.4|362
1724287500000|2024-08-22 00:45:00|14538.5|14537.5|14534.4|14532.8|14539.3|14538.3|14532.7|14531.7|323
1724287800000|2024-08-22 00:50:00|14534|14532.7|14533.9|14532.9|14536.7|14535.6|14524.9|14523.9|667
1724288100000|2024-08-22 00:55:00|14534|14533|14534.1|14533.1|14540.7|14539.7|14526.5|14525.5|608
1724288400000|2024-08-22 01:00:00|14534.5|14532.8|14533.9|14532.9|14537.5|14536.5|14522.8|14520.8|592
1724288700000|2024-08-22 01:05:00|14533|14532|14541.3|14540.3|14545.3|14544.3|14532.3|14531.3|370
1724289000000|2024-08-22 01:10:00|14541.4|14540.4|14546.1|14545.4|14547.6|14546.6|14540.3|14539.3|333
1724289300000|2024-08-22 01:15:00|14546.3|14545.6|14549.4|14548.4|14550.5|14549.5|14542.5|14541.5|263
1724289600000|2024-08-22 01:20:00|14549.5|14548.5|14542.3|14541.3|14549.8|14548.8|14538.2|14537.2|211
1724289900000|2024-08-22 01:25:00|14542.2|14541.2|14540.3|14539.3|14546.2|14545.2|14540.3|14539|235
1724290200000|2024-08-22 01:30:00|14540.6|14538.9|14550.9|14549.9|14556.4|14555.2|14540.3|14538.8|356
1724290500000|2024-08-22 01:35:00|14551.2|14550.2|14557.5|14556.5|14558.8|14557.2|14551.2|14550.2|385
1724290800000|2024-08-22 01:40:00|14557.4|14556.4|14553.6|14552.6|14557.6|14556.6|14546.4|14544.9|425
1724291100000|2024-08-22 01:45:00|14553.9|14552.4|14557.3|14555.8|14558.1|14557.1|14547.3|14546.3|365
1724291400000|2024-08-22 01:50:00|14557.1|14556.1|14560.7|14560|14563.8|14562.8|14557.1|14555.6|300
1724291700000|2024-08-22 01:55:00|14560.8|14559.8|14562.4|14561.4|14564.7|14563.8|14556.6|14555.9|306
1724292000000|2024-08-22 02:00:00|14563.6|14562.6|14559.5|14558.5|14564|14563|14557.1|14555.7|260
1724292300000|2024-08-22 02:05:00|14560|14559|14556.2|14555.2|14561.5|14560.5|14555.7|14554.7|263
1724292600000|2024-08-22 02:10:00|14556.4|14555.4|14555.2|14554.2|14560.7|14559.7|14554.5|14553.5|247
1724292900000|2024-08-22 02:15:00|14555.1|14554.1|14559.9|14558.9|14560.1|14559.1|14555|14553.7|213
1724293200000|2024-08-22 02:20:00|14559.2|14558.2|14549.3|14548.3|14561.8|14560.6|14547.3|14545.7|473
1724293500000|2024-08-22 02:25:00|14549.4|14548.4|14546.1|14544.6|14551.7|14550.7|14542.2|14540.3|364
1724293800000|2024-08-22 02:30:00|14546.2|14544.7|14546.1|14545.4|14549.5|14547.9|14544.1|14543.1|355
1724294100000|2024-08-22 02:35:00|14546.2|14545.5|14550.8|14549.8|14550.8|14549.8|14544.4|14543.4|186
1724294400000|2024-08-22 02:40:00|14550.6|14549.6|14545.7|14544.7|14553.5|14552.5|14545.6|14544.2|216
1724294700000|2024-08-22 02:45:00|14545.5|14544.5|14540.9|14539.9|14545.9|14544.9|14537.8|14536.9|370
1724295000000|2024-08-22 02:50:00|14541.9|14540.3|14542.2|14541.2|14543.7|14542.7|14539.5|14538.5|251
1724295300000|2024-08-22 02:55:00|14541.9|14540.6|14545.2|14544.2|14546.8|14545.8|14538.8|14537.8|217
1724295600000|2024-08-22 03:00:00|14545.3|14544.3|14544.3|14543.3|14546.7|14545.7|14539.5|14538.5|248
1724295900000|2024-08-22 03:05:00|14544.2|14543.6|14539.2|14538.2|14548.5|14547.5|14538.8|14537.8|220
1724296200000|2024-08-22 03:10:00|14539.1|14538.1|14533.6|14532.6|14539.2|14538.2|14532.7|14531.7|251
1724296500000|2024-08-22 03:15:00|14533.4|14532.4|14536|14535|14537.8|14536.8|14533.3|14531.8|188
1724296800000|2024-08-22 03:20:00|14535.9|14534.9|14535.7|14534.7|14538.4|14537.4|14534.7|14533.7|158
1724297100000|2024-08-22 03:25:00|14535.5|14534.5|14532.1|14531.1|14536.1|14534.7|14532|14531|134
1724297400000|2024-08-22 03:30:00|14531.9|14530.9|14531.4|14530.7|14535.3|14534.3|14531|14530|178
1724297700000|2024-08-22 03:35:00|14531.5|14530.8|14526|14525|14531.5|14530.8|14525.1|14524.1|257
1724298000000|2024-08-22 03:40:00|14525.9|14524.9|14525.1|14524.1|14527.9|14526.9|14523.3|14522.1|206
1724298300000|2024-08-22 03:45:00|14525.2|14524.2|14525.3|14524.3|14526.9|14525.9|14521.4|14520.2|210
1724298600000|2024-08-22 03:50:00|14525.2|14524.2|14526.5|14525.5|14527.4|14526.4|14523.7|14522.7|246
1724298900000|2024-08-22 03:55:00|14526.6|14525.6|14527.4|14526.4|14527.9|14526.5|14523.4|14521.8|237
1724299200000|2024-08-22 04:00:00|14527.2|14526.2|14526.3|14525.3|14531.6|14530|14526|14524.7|182
1724299500000|2024-08-22 04:05:00|14526.2|14525.2|14534.1|14533.1|14534.2|14533.2|14525.2|14524|258
1724299800000|2024-08-22 04:10:00|14534.5|14533.5|14541.2|14540.2|14541.5|14540.5|14534|14533|258
1724300100000|2024-08-22 04:15:00|14540.8|14539.8|14528.3|14527.3|14540.8|14539.8|14528.3|14527.3|229
1724300400000|2024-08-22 04:20:00|14528.2|14527.2|14509.6|14508.6|14528.5|14527.5|14505.8|14504.4|506
1724300700000|2024-08-22 04:25:00|14509.5|14508.5|14505.4|14503.8|14511.2|14510.2|14501|14499.7|482
1724301000000|2024-08-22 04:30:00|14506.3|14504.8|14504.9|14503.9|14510.2|14509.2|14499.8|14498.8|364
1724301300000|2024-08-22 04:35:00|14504.7|14503.7|14510|14509|14511.5|14510.2|14499.3|14498|484
1724301600000|2024-08-22 04:40:00|14510.1|14509.1|14508.2|14507.2|14512.8|14511.1|14506|14505|298
1724301900000|2024-08-22 04:45:00|14508.5|14507.5|14513.3|14511.5|14514.5|14513|14503.3|14502|336
1724302200000|2024-08-22 04:50:00|14513.4|14511.6|14509.7|14508.7|14517.7|14515.8|14509.6|14508.6|287
1724302500000|2024-08-22 04:55:00|14509.5|14508.5|14514|14513|14515.8|14514.8|14507|14505.7|222
1724302800000|2024-08-22 05:00:00|14514.2|14513.2|14515.1|14514.1|14517.1|14516.1|14511|14510|225
1724303100000|2024-08-22 05:05:00|14513.9|14512.9|14509.6|14508.6|14515.3|14514.3|14507.7|14506.7|132
1724303400000|2024-08-22 05:10:00|14509.7|14508.7|14516.1|14515.1|14519.6|14517.9|14507.5|14506.5|289
1724303700000|2024-08-22 05:15:00|14516|14515|14520.7|14519.1|14521.2|14519.3|14514.5|14513.3|160
1724304000000|2024-08-22 05:20:00|14521.1|14519.4|14516.9|14515.9|14521.3|14520.2|14515.3|14514.3|161
1724304300000|2024-08-22 05:25:00|14516.4|14515.4|14509.4|14507.8|14516.4|14515.4|14508.1|14507.1|231
1724304600000|2024-08-22 05:30:00|14508|14507.9|14508.7|14507.7|14510.8|14509.8|14501.8|14500.8|246
1724304900000|2024-08-22 05:35:00|14509|14508|14520.6|14519.1|14520.8|14519.2|14508.8|14507.8|178
1724305200000|2024-08-22 05:40:00|14520.4|14518.8|14522.6|14520.8|14523.2|14522.2|14518.2|14516.7|208
1724305500000|2024-08-22 05:45:00|14521.8|14520.7|14518.7|14517.7|14521.8|14520.7|14513.7|14512.2|186
1724305800000|2024-08-22 05:50:00|14518.8|14517.8|14526.8|14525.8|14527.5|14526.5|14518.8|14517.8|227
1724306100000|2024-08-22 05:55:00|14526.6|14525.6|14527.7|14526.7|14530.9|14529.9|14526.4|14525.4|240
1724306400000|2024-08-22 06:00:00|14526.9|14525.9|14534.4|14532.7|14538.4|14536.4|14524|14522.9|492
1724306700000|2024-08-22 06:05:00|14534.5|14532.8|14542|14540.2|14544|14542.5|14534.5|14532.8|411
1724307000000|2024-08-22 06:10:00|14541.9|14540.1|14538.4|14537.4|14545.7|14544.7|14537.7|14536.7|384
1724307300000|2024-08-22 06:15:00|14538.2|14537.2|14535.1|14533.4|14541.8|14540.8|14535|14533.2|392
1724307600000|2024-08-22 06:20:00|14535.3|14533.5|14532.4|14530.3|14537.8|14536.8|14532.4|14530.3|384
1724307900000|2024-08-22 06:25:00|14532.3|14530.2|14524.2|14523.2|14533.9|14532.5|14522.4|14520.7|414
1724308200000|2024-08-22 06:30:00|14524.1|14523.1|14528.8|14527.8|14529.3|14528.3|14520.9|14519.4|389
1724308500000|2024-08-22 06:35:00|14528.9|14527.9|14533.2|14531.5|14536.7|14535.7|14525.7|14524.1|329
1724308800000|2024-08-22 06:40:00|14533.1|14531.2|14533.6|14532.6|14535|14534|14530.7|14529.7|352
1724309100000|2024-08-22 06:45:00|14533.7|14532.7|14533.4|14532.4|14535.7|14534.4|14528.5|14526.9|266
1724309400000|2024-08-22 06:50:00|14533.2|14532.2|14540.9|14539.9|14542.2|14541.2|14533.2|14532|275
1724309700000|2024-08-22 06:55:00|14541|14540|14538.6|14537.6|14544.7|14543.7|14537.9|14536.6|380
1724310000000|2024-08-22 07:00:00|14538.8|14537.8|14537.1|14535.2|14540.3|14538.9|14534|14532.2|425
1724310300000|2024-08-22 07:05:00|14537|14535|14537.4|14536.4|14544|14542.3|14535.5|14534.1|336
1724310600000|2024-08-22 07:10:00|14537.3|14536.3|14534.7|14533|14537.9|14536.7|14532.4|14530.9|283
1724310900000|2024-08-22 07:15:00|14534.5|14533.5|14544.3|14542.7|14548.5|14546.6|14534.5|14533.5|589
1724311200000|2024-08-22 07:20:00|14545.2|14542.8|14530.3|14528.7|14545.7|14544.5|14528.8|14527.3|480
1724311500000|2024-08-22 07:25:00|14530.2|14528.6|14529.9|14528|14534.1|14532.4|14529.1|14527.2|331
1724311800000|2024-08-22 07:30:00|14528.2|14527.2|14514|14512.3|14529|14527.2|14511.7|14509.9|795
1724312100000|2024-08-22 07:35:00|14514.2|14512.1|14514.4|14512.7|14519.6|14517.8|14510|14508.3|444
1724312400000|2024-08-22 07:40:00|14514.5|14512.6|14516.1|14514.3|14520.7|14518.9|14513|14511.3|435
1724312700000|2024-08-22 07:45:00|14516.2|14514.4|14518.9|14517.2|14521.1|14519.4|14513.4|14511.6|389
1724313000000|2024-08-22 07:50:00|14518.5|14516.9|14521.4|14519.6|14522.3|14520.6|14515.6|14513.9|357
1724313300000|2024-08-22 07:55:00|14521.7|14519.9|14526.3|14523.4|14527.6|14526|14521.7|14519.9|338
1724313600000|2024-08-22 08:00:00|14525.8|14523.8|14533.7|14532.7|14534.6|14533.6|14525.8|14523.8|492
1724313900000|2024-08-22 08:05:00|14533.9|14532.9|14543.4|14541.6|14545.1|14543.8|14533.9|14532.9|532
1724314200000|2024-08-22 08:10:00|14543.2|14541.4|14544.4|14542.5|14547.7|14546.4|14541.3|14540|438
1724314500000|2024-08-22 08:15:00|14543.9|14542.6|14554.3|14553.3|14558.1|14557.1|14543.9|14542|478
1724314800000|2024-08-22 08:20:00|14554.6|14553.6|14549.7|14548.7|14554.9|14554.2|14548|14546.2|364
1724315100000|2024-08-22 08:25:00|14549.6|14548.6|14551.6|14549.9|14552.5|14551.4|14547.3|14545.6|281
1724315400000|2024-08-22 08:30:00|14551.2|14549.4|14550|14549|14556.1|14555.1|14548.3|14546.3|476
1724315700000|2024-08-22 08:35:00|14549.8|14548.8|14550.9|14548.5|14552.9|14551.5|14547.9|14546.9|345
1724316000000|2024-08-22 08:40:00|14550.6|14548.6|14557.7|14557|14558.3|14557.3|14550.4|14548.6|366
1724316300000|2024-08-22 08:45:00|14557.8|14557.1|14566.5|14564.9|14567.7|14566|14557.8|14556.6|350
1724316600000|2024-08-22 08:50:00|14566.1|14565.1|14566.1|14565.1|14566.4|14565.2|14558.9|14557.3|292
1724316900000|2024-08-22 08:55:00|14566.4|14565.4|14564.1|14563.1|14567.8|14566.8|14562.9|14561.9|324
1724317200000|2024-08-22 09:00:00|14564.2|14563.2|14563.2|14562.2|14565.4|14564.4|14557.7|14556|452
1724317500000|2024-08-22 09:05:00|14564|14563|14564.3|14563.6|14564.5|14563.8|14561.1|14560.1|287
1724317800000|2024-08-22 09:10:00|14564.2|14563.5|14573.9|14572.9|14574.1|14572.9|14562.8|14561.8|300
1724318100000|2024-08-22 09:15:00|14574.1|14572.6|14571.5|14570.5|14576.8|14575.8|14571|14569.8|287
1724318400000|2024-08-22 09:20:00|14571.4|14570.4|14573.9|14572.9|14573.9|14572.9|14569|14568|192
1724318700000|2024-08-22 09:25:00|14573.6|14572.6|14564.5|14562.9|14573.6|14572.6|14562.8|14561.5|311
1724319000000|2024-08-22 09:30:00|14564.4|14562.8|14564.3|14562.7|14565|14564|14561.1|14559.6|247
1724319300000|2024-08-22 09:35:00|14564.2|14562.8|14557.9|14556.1|14564.4|14563.1|14557.9|14556.1|279
1724319600000|2024-08-22 09:40:00|14557.8|14556.2|14560.8|14559.8|14561.3|14560.3|14556.8|14555.7|258
1724319900000|2024-08-22 09:45:00|14560.9|14559.9|14561.1|14560.1|14565.2|14564.2|14560.9|14559.9|166
1724320200000|2024-08-22 09:50:00|14560.3|14559.3|14557.7|14556.7|14560.8|14559.9|14557.3|14556.3|205
1724320500000|2024-08-22 09:55:00|14557.9|14556.9|14561.3|14560.3|14561.4|14560.4|14556.6|14555.6|205
1724320800000|2024-08-22 10:00:00|14561.4|14560.4|14559|14558.3|14562.9|14562.2|14556.8|14555.6|225
1724321100000|2024-08-22 10:05:00|14559.4|14558.7|14572.3|14570.5|14572.4|14570.6|14559.3|14558.6|263
1724321400000|2024-08-22 10:10:00|14572|14570.3|14575.6|14574.6|14575.7|14574.7|14571.5|14569.7|257
1724321700000|2024-08-22 10:15:00|14575.7|14574.7|14576.7|14575.7|14580.8|14579.4|14575.5|14574.5|221
1724322000000|2024-08-22 10:20:00|14576.3|14575.6|14579.7|14579|14580.3|14579.3|14575.6|14574.9|176
1724322300000|2024-08-22 10:25:00|14580.4|14579.7|14585.8|14584.2|14586.1|14584.8|14579.6|14578.4|231
1724322600000|2024-08-22 10:30:00|14586|14584.4|14586|14584.4|14588.3|14587.3|14581.8|14580.8|288
1724322900000|2024-08-22 10:35:00|14586.1|14584|14585.6|14583.9|14586.5|14584.7|14577.9|14575.9|395
1724323200000|2024-08-22 10:40:00|14585.5|14583.7|14588.2|14587.2|14589.4|14588.4|14584.1|14582.2|257
1724323500000|2024-08-22 10:45:00|14588.3|14587.3|14585.2|14584.2|14589.2|14588.2|14583.2|14581.7|231
1724323800000|2024-08-22 10:50:00|14585.3|14584.3|14577.7|14576.7|14587.9|14586.6|14577.7|14576.7|236
1724324100000|2024-08-22 10:55:00|14577.6|14576.6|14576.8|14575.8|14579.3|14578.3|14574.7|14572.7|402
1724324400000|2024-08-22 11:00:00|14577.4|14576.7|14577.3|14576.6|14579.2|14578.3|14574.6|14573.6|319
1724324700000|2024-08-22 11:05:00|14577.2|14576.5|14587.5|14586.8|14587.5|14586.8|14574.6|14573.5|263
1724325000000|2024-08-22 11:10:00|14587.8|14587.1|14592.1|14590.6|14595|14594|14587.3|14586.1|314
1724325300000|2024-08-22 11:15:00|14591.8|14590.2|14595.9|14594.9|14596.8|14595.8|14590.5|14589.3|175
1724325600000|2024-08-22 11:20:00|14595.8|14594.8|14596.6|14595.9|14598.7|14597.7|14593.1|14592.1|230
1724325900000|2024-08-22 11:25:00|14596.8|14596.1|14596.9|14595.9|14597|14596.2|14594.3|14593.3|150
1724326200000|2024-08-22 11:30:00|14596.8|14595.8|14604.3|14603.3|14607.3|14606|14595.9|14594.9|383
1724326500000|2024-08-22 11:35:00|14604.2|14603.2|14612.1|14611.1|14612.3|14611.2|14604.2|14602.7|463
1724326800000|2024-08-22 11:40:00|14612|14611|14608.5|14607.8|14613.3|14612.3|14606.1|14605.2|379
1724327100000|2024-08-22 11:45:00|14608.4|14607.7|14608.9|14608.2|14615.8|14614.1|14607.2|14606|378
1724327400000|2024-08-22 11:50:00|14609|14608.3|14606.7|14605.1|14613.3|14611.9|14605.9|14604.3|474
1724327700000|2024-08-22 11:55:00|14606.6|14605.3|14599.7|14598.7|14606.6|14605.5|14597.6|14596.6|297
1724328000000|2024-08-22 12:00:00|14599.5|14598.5|14606.8|14605.8|14607.1|14606.1|14598.3|14597.3|449
1724328300000|2024-08-22 12:05:00|14606.7|14605.7|14606.7|14605.7|14607.7|14606.7|14597.5|14596.5|491
1724328600000|2024-08-22 12:10:00|14606.6|14605.6|14611.3|14610.3|14611.8|14610.8|14605.2|14604.2|393
1724328900000|2024-08-22 12:15:00|14610.9|14609.9|14611.9|14610.2|14614.4|14613.4|14606.2|14605.2|371
1724329200000|2024-08-22 12:20:00|14611.6|14610.3|14618.1|14616.6|14622.5|14620.7|14610.6|14609.6|483
1724329500000|2024-08-22 12:25:00|14617.9|14616.9|14615.1|14609.1|14618.2|14617.1|14613.2|14609.1|346
1724329800000|2024-08-22 12:30:00|14615.4|14609.4|14616.1|14615.1|14636|14634.2|14591.1|14585.1|1068
1724330100000|2024-08-22 12:35:00|14616.6|14615.2|14611.8|14610.8|14617.2|14616.1|14605.6|14604.6|741
1724330400000|2024-08-22 12:40:00|14612.2|14611.2|14609.7|14608.7|14616.2|14615.2|14608.8|14607.8|609
1724330700000|2024-08-22 12:45:00|14609.5|14608.5|14618.5|14617.5|14619.4|14618.2|14605.3|14604.3|450
1724331000000|2024-08-22 12:50:00|14618.4|14617.4|14600.3|14598.5|14619.3|14618.3|14598.6|14596.9|655
1724331300000|2024-08-22 12:55:00|14600.4|14598.6|14606|14604.3|14609.3|14608.6|14600.4|14598.5|518
1724331600000|2024-08-22 13:00:00|14606.2|14604.4|14600.1|14599.1|14606.2|14604.4|14592.4|14591.2|705
1724331900000|2024-08-22 13:05:00|14600|14599|14586.3|14585.3|14600.4|14599.4|14586|14585|672
1724332200000|2024-08-22 13:10:00|14585.7|14584.7|14590.6|14589.6|14592.3|14591.3|14583.4|14581.5|601
1724332500000|2024-08-22 13:15:00|14589.8|14588.8|14589.5|14588.5|14593.4|14592.3|14587.2|14586.2|507
1724332800000|2024-08-22 13:20:00|14589.3|14588.3|14593.6|14592.6|14601|14599.8|14587.2|14586|536
1724333100000|2024-08-22 13:25:00|14593.5|14592.5|14597.1|14596.1|14597.3|14596.3|14589.5|14588.4|494
1724333400000|2024-08-22 13:30:00|14597|14596|14607.2|14606.2|14609.6|14608.6|14591.8|14590.8|937
1724333700000|2024-08-22 13:35:00|14607.1|14606.1|14619.1|14618.1|14619.3|14618.3|14603.1|14602.1|799
1724334000000|2024-08-22 13:40:00|14619.2|14618.2|14619.6|14613.6|14625.5|14624.5|14615|14613.6|554
1724334300000|2024-08-22 13:45:00|14625.8|14619.8|14624.4|14622.8|14652.6|14647.1|14619.1|14618.1|1213
1724334600000|2024-08-22 13:50:00|14624.1|14623.1|14618.2|14617.2|14624.1|14623.1|14607.3|14606|989
1724334900000|2024-08-22 13:55:00|14618.1|14617.1|14631.3|14626|14633.4|14632.4|14617.2|14616.2|792
1724335200000|2024-08-22 14:00:00|14631.1|14626.6|14644.1|14643.1|14647.5|14646.5|14629.2|14626.6|741
1724335500000|2024-08-22 14:05:00|14644.3|14643.3|14642.5|14641.5|14646.6|14644.9|14637.6|14636.4|911
1724335800000|2024-08-22 14:10:00|14642.6|14641.6|14641.4|14640.4|14645.2|14644.2|14636.4|14635.4|841
1724336100000|2024-08-22 14:15:00|14641.5|14640.5|14644.2|14643.5|14646.5|14645.5|14636.4|14635.3|821
1724336400000|2024-08-22 14:20:00|14644.1|14643.4|14648.1|14647.1|14653.3|14652.3|14642.4|14641.4|626
1724336700000|2024-08-22 14:25:00|14647.4|14646.4|14647.1|14645.5|14648.2|14647.2|14641.9|14640.1|702
1724337000000|2024-08-22 14:30:00|14646.8|14645.8|14638.7|14637.7|14647.9|14646.4|14637.7|14636.7|840
1724337300000|2024-08-22 14:35:00|14639|14637.4|14632.7|14631.7|14639|14637.4|14628.7|14627.3|592
1724337600000|2024-08-22 14:40:00|14632.8|14631.8|14628.6|14627.6|14634.2|14632.9|14624.9|14623.9|566
1724337900000|2024-08-22 14:45:00|14628.7|14627.7|14625.5|14624.8|14634.2|14632.4|14623.9|14622.9|487
1724338200000|2024-08-22 14:50:00|14625.4|14624.7|14628.2|14627.2|14630.2|14628.9|14623.1|14622.1|453
1724338500000|2024-08-22 14:55:00|14628.3|14627.3|14624|14623|14628.4|14627.4|14623.2|14622.2|419
1724338800000|2024-08-22 15:00:00|14623.9|14623.2|14628.9|14628.2|14630.4|14629.4|14620.5|14619.8|408
1724339100000|2024-08-22 15:05:00|14629.1|14628.4|14632.7|14631|14635.5|14634.5|14629|14628.3|404
1724339400000|2024-08-22 15:10:00|14632.6|14631.1|14633.2|14632.2|14633.3|14632.3|14624.4|14623.4|366
1724339700000|2024-08-22 15:15:00|14633.3|14632.3|14621.1|14620.1|14633.4|14632.4|14620.8|14619.8|411
1724340000000|2024-08-22 15:20:00|14621.6|14620.6|14616.4|14615.7|14621.6|14620.6|14612.1|14611.3|620
1724340300000|2024-08-22 15:25:00|14616.3|14615.6|14612.4|14611.4|14616.7|14616|14609.3|14608.2|438
1724340600000|2024-08-22 15:30:00|14612.5|14611.5|14611.1|14610.1|14612.5|14611.5|14605.9|14604.9|345
1724340900000|2024-08-22 15:35:00|14610.7|14609.7|14601.2|14600.2|14613.6|14611.9|14601|14600|393
1724341200000|2024-08-22 15:40:00|14601.3|14600.3|14590.9|14589.9|14604.2|14603|14588.7|14587.8|513
1724341500000|2024-08-22 15:45:00|14590.5|14589.5|14591|14590|14593.7|14592.7|14588.3|14587|520
1724341800000|2024-08-22 15:50:00|14591.2|14590.2|14594.4|14592.8|14595.8|14594.5|14589.6|14588.7|414
1724342100000|2024-08-22 15:55:00|14594.2|14592.9|14598.9|14596.9|14601.4|14599.7|14588.5|14587.2|592
1724342400000|2024-08-22 16:00:00|14599.1|14597.1|14603.7|14602.7|14604.1|14602.7|14597.1|14596.1|459
1724342700000|2024-08-22 16:05:00|14604|14602.4|14604.1|14603.1|14604.7|14603.4|14601.3|14600.4|345
1724343000000|2024-08-22 16:10:00|14604.2|14603.2|14605.3|14604.6|14610.1|14608.4|14603.8|14602.6|318
1724343300000|2024-08-22 16:15:00|14605.4|14604.7|14611.6|14610|14611.8|14610.4|14604.9|14604.2|234
1724343600000|2024-08-22 16:20:00|14611.4|14610.4|14619.8|14618.8|14620.1|14619.1|14610.8|14609.8|346
1724343900000|2024-08-22 16:25:00|14619.7|14618.7|14619.9|14618.9|14625.1|14623.3|14618.6|14617.5|343
1724344200000|2024-08-22 16:30:00|14620.2|14618.7|14624.7|14623.7|14625.1|14624.1|14619.7|14618.6|306
1724344500000|2024-08-22 16:35:00|14624.9|14623.9|14627|14626.3|14633.9|14632.2|14624.7|14623.4|319
1724344800000|2024-08-22 16:40:00|14626.9|14626.2|14635.3|14634.3|14635.8|14634.9|14625.7|14624.5|337
1724345100000|2024-08-22 16:45:00|14634.6|14633.6|14628.6|14627.6|14634.6|14633.6|14626.9|14625.7|332
1724345400000|2024-08-22 16:50:00|14628.5|14627.5|14629.8|14628|14634.7|14633.7|14627.8|14626.8|361
1724345700000|2024-08-22 16:55:00|14629.7|14628.1|14633.5|14632.8|14634.4|14633.7|14625.6|14624.1|395
1724346000000|2024-08-22 17:00:00|14632.7|14631.7|14634.7|14633.7|14634.7|14633.7|14628.4|14626.9|351
1724346300000|2024-08-22 17:05:00|14635.5|14634.5|14638.7|14638|14638.8|14638.1|14630.6|14629.9|325
1724346600000|2024-08-22 17:10:00|14638.6|14637.9|14642.2|14641.2|14650.1|14648.8|14638.6|14637.7|466
1724346900000|2024-08-22 17:15:00|14642.3|14641.3|14646.2|14645.2|14647.1|14646.1|14638.8|14637.8|362
1724347200000|2024-08-22 17:20:00|14645.7|14644.7|14645|14644|14649.5|14648.5|14644.8|14643.4|242
1724347500000|2024-08-22 17:25:00|14644.9|14643.9|14643.1|14642.1|14648.4|14647.4|14642.5|14641.3|288
1724347800000|2024-08-22 17:30:00|14643|14642|14643|14642|14644.7|14643.7|14636.8|14635.8|488
1724348100000|2024-08-22 17:35:00|14642.9|14641.9|14640.5|14639|14644.6|14643.6|14640.1|14638.9|240
1724348400000|2024-08-22 17:40:00|14639.6|14638.6|14640|14639.3|14641.2|14640.2|14635.5|14634.5|237
1724348700000|2024-08-22 17:45:00|14639.7|14639|14638.1|14637.1|14640.6|14639.6|14636.1|14635.1|281
1724349000000|2024-08-22 17:50:00|14637.8|14636.8|14633.1|14632.1|14640.1|14639.1|14632.3|14631.3|315
1724349300000|2024-08-22 17:55:00|14633.4|14632.4|14632.6|14631.1|14637.7|14636.7|14630.4|14628.7|441
1724349600000|2024-08-22 18:00:00|14632.5|14631|14627|14625.1|14633.9|14632|14624.9|14623.4|568
1724349900000|2024-08-22 18:05:00|14626.9|14625|14626.1|14625.4|14629.1|14628.1|14625.1|14623.5|324
1724350200000|2024-08-22 18:10:00|14626.2|14625.5|14625.1|14624.4|14626.6|14625.8|14621|14619.3|256
1724350500000|2024-08-22 18:15:00|14625.4|14624.7|14631.1|14630.4|14631.7|14631|14625.2|14624.5|199
1724350800000|2024-08-22 18:20:00|14631|14630.3|14628.3|14627.3|14632.4|14631.4|14628.2|14626.7|340
1724351100000|2024-08-22 18:25:00|14628.1|14627.1|14626.2|14625.2|14629.6|14628.9|14624.6|14623.6|200
1724351400000|2024-08-22 18:30:00|14625.9|14624.9|14629.4|14628.4|14629.4|14628.4|14624.3|14623.3|153
1724351700000|2024-08-22 18:35:00|14629.3|14628.3|14634.4|14633.7|14635.3|14634.3|14628.9|14627.9|138
1724352000000|2024-08-22 18:40:00|14634.3|14633.6|14628.9|14628.2|14634.6|14633.6|14627.3|14626.6|166
1724352300000|2024-08-22 18:45:00|14628.8|14628.1|14627.4|14626.7|14629.8|14629.1|14626.9|14626.2|117
1724352600000|2024-08-22 18:50:00|14627.5|14626.8|14627|14626.3|14628.8|14628.1|14626|14625.3|98
1724352900000|2024-08-22 18:55:00|14626.8|14626.1|14622.8|14621.8|14627.3|14626.3|14622.7|14621.7|208
1724353200000|2024-08-22 19:00:00|14622.9|14621.9|14626.5|14625.5|14627.2|14626.2|14621.1|14620.1|193
1724353500000|2024-08-22 19:05:00|14626.6|14625.6|14625.8|14624.8|14626.9|14625.8|14623.9|14622.9|158
1724353800000|2024-08-22 19:10:00|14626|14625|14620.5|14619.5|14626.1|14625.1|14618.4|14617.4|185
1724354100000|2024-08-22 19:15:00|14620.4|14619.4|14623.6|14622.1|14623.6|14622.2|14620.4|14619.3|152
1724354400000|2024-08-22 19:20:00|14624|14622.4|14623|14622|14626.6|14625.6|14622.5|14621.5|169
1724354700000|2024-08-22 19:25:00|14623.5|14622.5|14622.9|14621.9|14625.4|14624.4|14622.7|14621.7|129
1724355000000|2024-08-22 19:30:00|14622.8|14621.8|14624.8|14623.8|14625.5|14623.9|14622.8|14621.8|168
1724355300000|2024-08-22 19:35:00|14624.9|14623.9|14628.1|14627.1|14629.8|14628.8|14624.2|14623.2|132
1724355600000|2024-08-22 19:40:00|14628.2|14627.2|14628.4|14627.4|14629.1|14628.1|14626.5|14625.5|112
1724355900000|2024-08-22 19:45:00|14628.3|14627.3|14630.4|14629.4|14630.5|14629.5|14625.8|14624.8|122
1724356200000|2024-08-22 19:50:00|14630.5|14629.5|14630.2|14628.5|14631.2|14630.2|14626.2|14625.2|184
1724356500000|2024-08-22 19:55:00|14630.3|14628.6|14630.1|14629.1|14633.2|14631.9|14629.4|14628.3|157
1724356800000|2024-08-22 20:00:00|14630.3|14629.3|14632|14631|14633.4|14632.4|14630|14628.9|90
1724357100000|2024-08-22 20:05:00|14631.9|14630.9|14636|14635|14636.2|14635.2|14631.9|14630.9|52
1724357400000|2024-08-22 20:10:00|14636.1|14635.1|14636.9|14635.2|14637.5|14636|14635.9|14634.3|83
1724357700000|2024-08-22 20:15:00|14637|14635.3|14637.6|14636.6|14638|14637|14636.6|14635.2|53
1724358000000|2024-08-22 20:20:00|14637.4|14636.4|14635.5|14634.5|14637.5|14636.5|14635.4|14634.1|28
1724358300000|2024-08-22 20:25:00|14635.4|14634.4|14634.7|14633.1|14635.5|14634.5|14633.1|14631.8|48
1724358600000|2024-08-22 20:30:00|14634.4|14633.4|14631.3|14630.3|14636.4|14634.5|14630.3|14629.1|117
1724358900000|2024-08-22 20:35:00|14631.4|14630.4|14628.6|14627.1|14631.7|14630.5|14628.1|14627|72
1724359200000|2024-08-22 20:40:00|14628.9|14627|14628|14626.1|14629.1|14628.1|14626.7|14625.6|53
1724359500000|2024-08-22 20:45:00|14628.2|14626|14627.3|14625.8|14629.2|14627.1|14626.1|14624.4|80
1724359800000|2024-08-22 20:50:00|14627.6|14626|14631|14628|14631.7|14630.1|14627.3|14625.8|110
1724360100000|2024-08-22 20:55:00|14631.5|14627.5|14631.5|14624.5|14634.5|14629|14631.3|14624.5|120
1724360400000|2024-08-22 21:00:00|14630.7|14623.7|14630.5|14623.5|14631|14624|14630.4|14623.4|9
1724360700000|2024-08-22 21:05:00|14630.6|14623.6|14630.7|14623.7|14630.7|14623.7|14630.3|14623.3|11
1724361000000|2024-08-22 21:10:00|14630.6|14623.6|14630.6|14623.6|14630.8|14623.8|14630.6|14623.6|12
1724361300000|2024-08-22 21:15:00|14630.8|14623.8|14630.8|14623.8|14630.9|14623.9|14630.8|14623.8|9
1724361600000|2024-08-22 21:20:00|14630.7|14623.7|14630.6|14623.6|14630.9|14623.9|14630.1|14623.1|11
1724361900000|2024-08-22 21:25:00|14630.5|14623.5|14630.4|14623.4|14630.6|14623.6|14630.4|14623.4|9
1724362200000|2024-08-22 21:30:00|14630.3|14623.3|14630.4|14623.4|14630.5|14623.5|14630.3|14623.3|5
1724362500000|2024-08-22 21:35:00|14630.3|14623.3|14630.3|14623.3|14630.4|14623.4|14630.3|14623.3|9
1724362800000|2024-08-22 21:40:00|14630.2|14623.2|14632.6|14625.6|14633.1|14626.1|14630.2|14623.2|11
1724363100000|2024-08-22 21:45:00|14632.5|14625.5|14629.5|14622.5|14634.2|14627.2|14629.4|14622.4|16
1724363400000|2024-08-22 21:50:00|14629.4|14622.4|14628.9|14621.9|14629.4|14622.4|14628.5|14621.5|25
1724363700000|2024-08-22 21:55:00|14629|14622|14628|14621|14629.5|14622.5|14628|14621|15
1724364000000|2024-08-22 22:00:00|14628.4|14621.4|14629.9|14625.4|14633.6|14626.6|14624.2|14619.1|102
1724364300000|2024-08-22 22:05:00|14629.4|14625.9|14627.5|14624.6|14629.6|14626.4|14626.5|14623.1|64
1724364600000|2024-08-22 22:10:00|14627|14624.2|14620.6|14618.6|14628.1|14625.4|14620.6|14618.6|49
1724364900000|2024-08-22 22:15:00|14620.7|14618.8|14619.5|14618.5|14624.9|14622.6|14619.5|14618.5|127
1724365200000|2024-08-22 22:20:00|14620.1|14618|14621|14620|14623.2|14621.4|14619.5|14618|113
1724365500000|2024-08-22 22:25:00|14621.1|14620.1|14617.9|14615.8|14622.2|14620.7|14617.7|14615.8|111
1724365800000|2024-08-22 22:30:00|14617.7|14616|14621.3|14619.5|14623.5|14621.7|14617.5|14615.7|147
1724366100000|2024-08-22 22:35:00|14621.2|14618.4|14618.6|14616.8|14622.1|14620.3|14617.7|14616|151
1724366400000|2024-08-22 22:40:00|14618.5|14616.7|14622|14620.2|14622.2|14620.4|14615.8|14614.3|110
1724366700000|2024-08-22 22:45:00|14622.2|14620.4|14617.6|14615.9|14622.2|14620.4|14617.6|14615.9|85
1724367000000|2024-08-22 22:50:00|14617.7|14616|14617.3|14615.5|14619.3|14617.5|14616.5|14614.9|83
1724367300000|2024-08-22 22:55:00|14617.2|14615.4|14618.9|14617.3|14619.6|14618.2|14616.7|14615|63
1724367600000|2024-08-22 23:00:00|14617.9|14616.3|14616.7|14615.7|14619.8|14618|14616.6|14615.1|143
1724367900000|2024-08-22 23:05:00|14616.8|14615.8|14612|14610.5|14617|14616|14609.1|14608.1|217
1724368200000|2024-08-22 23:10:00|14612.1|14610.4|14603.6|14602.6|14612.3|14611.2|14603.1|14601.5|186
1724368500000|2024-08-22 23:15:00|14603.8|14602.8|14606.6|14605.6|14609.6|14608.6|14603.6|14602.6|198
1724368800000|2024-08-22 23:20:00|14607.6|14606.6|14607.1|14605.5|14610.2|14608.3|14606.9|14605.4|127
1724369100000|2024-08-22 23:25:00|14607.2|14605.4|14609.7|14605.2|14609.7|14607.5|14604.3|14603.3|131
1724369400000|2024-08-22 23:30:00|14609.6|14605.3|14612.6|14610.8|14613|14611.4|14605.6|14603.7|167
1724369700000|2024-08-22 23:35:00|14613.1|14611.3|14612.3|14611.3|14614.8|14613|14611.3|14610|134
1724370000000|2024-08-22 23:40:00|14612.1|14611.1|14618|14616.4|14618.5|14616.7|14611.9|14610.1|169
1724370300000|2024-08-22 23:45:00|14617.9|14616.6|14617.6|14616.6|14618.5|14617.3|14616.4|14615.4|140
1724370600000|2024-08-22 23:50:00|14617.8|14616.8|14614.2|14613.2|14619.3|14618.3|14613|14611.8|189
1724370900000|2024-08-22 23:55:00|14614.4|14613.4|14622.2|14620.3|14624.4|14623.1|14613.3|14611.7|295
1724371200000|2024-08-23 00:00:00|14622.4|14620.6|14621.8|14620.8|14630.5|14628.5|14620.6|14619.6|676
1724371500000|2024-08-23 00:05:00|14622|14621|14633.2|14632.2|14634.7|14633.2|14620|14618.2|526
1724371800000|2024-08-23 00:10:00|14633.3|14632.3|14625.8|14624.8|14633.5|14632.5|14625.7|14624.7|302
1724372100000|2024-08-23 00:15:00|14625.9|14624.9|14619.6|14618.6|14628.6|14627.1|14619.6|14618.6|368
1724372400000|2024-08-23 00:20:00|14619.7|14618.7|14610.3|14609.3|14619.7|14618.7|14602.2|14601|508
1724372700000|2024-08-23 00:25:00|14610.1|14609.1|14610|14608|14614.7|14612.8|14607|14605|510
1724373000000|2024-08-23 00:30:00|14610.3|14608.2|14605.1|14603.4|14610.3|14608.2|14602.3|14601.2|363
1724373300000|2024-08-23 00:35:00|14604.9|14603.9|14605.6|14604.6|14611.1|14609.4|14594.8|14592.8|719
1724373600000|2024-08-23 00:40:00|14605.8|14604.8|14612.4|14611.4|14612.4|14611.4|14601.4|14600.4|441
1724373900000|2024-08-23 00:45:00|14612.5|14611.5|14618.1|14616|14618.5|14616.6|14612.2|14611.1|476
1724374200000|2024-08-23 00:50:00|14618.2|14616.1|14618.3|14614.6|14625.1|14624.1|14591.9|14587.7|1164
1724374500000|2024-08-23 00:55:00|14617.9|14614.3|14608|14607|14624|14621.9|14607.9|14606.9|735
1724374800000|2024-08-23 01:00:00|14608.3|14606.5|14610.6|14609.6|14614|14613|14599.9|14598.9|562
1724375100000|2024-08-23 01:05:00|14610.8|14609.8|14602.3|14600.2|14610.8|14609.8|14593.7|14592.6|511
1724375400000|2024-08-23 01:10:00|14602|14600|14600.9|14599.9|14604.1|14603.1|14597.8|14596.8|407
1724375700000|2024-08-23 01:15:00|14600.3|14599.3|14590.2|14588.6|14604.3|14602.4|14584.2|14582.1|564
1724376000000|2024-08-23 01:20:00|14591.4|14588.7|14575.9|14574.9|14591.7|14590.2|14570.3|14568.5|613
1724376300000|2024-08-23 01:25:00|14576|14575|14582.3|14580.5|14586.5|14585.5|14570|14569|569
1724376600000|2024-08-23 01:30:00|14581.9|14580.9|14581|14580|14584|14582.1|14574.6|14573.2|516
1724376900000|2024-08-23 01:35:00|14581.2|14580.2|14577|14575.5|14581.4|14580.4|14574|14573|410
1724377200000|2024-08-23 01:40:00|14577.3|14575.7|14566.9|14565.2|14577.5|14576.5|14564.4|14562.9|451
1724377500000|2024-08-23 01:45:00|14567|14565.4|14557.3|14556.3|14567.6|14566.6|14557.1|14556.1|563
1724377800000|2024-08-23 01:50:00|14557.4|14556.4|14565.3|14563.2|14566.5|14564.6|14554.3|14553.1|474
1724378100000|2024-08-23 01:55:00|14565.6|14563.4|14549.7|14547.6|14565.9|14563.9|14546.6|14545.6|760
1724378400000|2024-08-23 02:00:00|14549.1|14547|14536.4|14534.4|14552.2|14550.1|14530.1|14529.1|641
1724378700000|2024-08-23 02:05:00|14536.6|14534.6|14548.9|14547.4|14555.3|14553|14536.2|14534.5|543
1724379000000|2024-08-23 02:10:00|14549.6|14547.3|14559.8|14557.7|14559.8|14557.8|14545.4|14543.7|518
1724379300000|2024-08-23 02:15:00|14560|14557.5|14561.9|14560|14566.8|14565.8|14551.2|14548.9|457
1724379600000|2024-08-23 02:20:00|14562|14560.1|14564|14562.5|14566.1|14564.9|14561|14558.7|320
1724379900000|2024-08-23 02:25:00|14564.1|14562.9|14558.4|14556.9|14564.7|14563.2|14556.8|14555.2|358
1724380200000|2024-08-23 02:30:00|14558.5|14557|14561.4|14559.6|14567.8|14566.3|14556.2|14554.7|431
1724380500000|2024-08-23 02:35:00|14561|14559.1|14556.4|14554.9|14564.4|14563.2|14553.3|14551.9|401
1724380800000|2024-08-23 02:40:00|14556.3|14554.8|14549.7|14547.6|14557|14555.6|14548.9|14547.3|264
1724381100000|2024-08-23 02:45:00|14549.2|14547.1|14562.9|14561.2|14564.3|14563.3|14549.2|14547.1|426
1724381400000|2024-08-23 02:50:00|14563.1|14561.4|14564.8|14563.8|14567.1|14565.7|14558.7|14557.3|308
1724381700000|2024-08-23 02:55:00|14565.7|14564.2|14560.7|14559.7|14570.8|14568.7|14560.3|14558.8|467
1724382000000|2024-08-23 03:00:00|14560.8|14559.8|14558.5|14557.5|14563.5|14562.5|14556|14554.6|275
1724382300000|2024-08-23 03:05:00|14559.1|14558.1|14555.9|14554.9|14561.3|14560.3|14553.8|14552.1|320
1724382600000|2024-08-23 03:10:00|14556|14555|14554.4|14552.4|14559.8|14557.8|14552.7|14551.5|266
1724382900000|2024-08-23 03:15:00|14554.3|14552.3|14551.3|14549.4|14555|14553.2|14548.5|14547.5|209
1724383200000|2024-08-23 03:20:00|14551.2|14549.3|14558.3|14556.3|14558.7|14556.7|14550.2|14548.4|246
1724383500000|2024-08-23 03:25:00|14558|14556|14554.2|14553.2|14558|14556.1|14551.1|14549.9|207
1724383800000|2024-08-23 03:30:00|14554.5|14553|14561.1|14559.6|14562.1|14560.2|14554.4|14553|270
1724384100000|2024-08-23 03:35:00|14560.9|14559.9|14562.3|14560.6|14566.3|14564.7|14560.6|14559|267
1724384400000|2024-08-23 03:40:00|14562.4|14560.7|14572.6|14571|14572.9|14571.3|14562.4|14560.7|394
1724384700000|2024-08-23 03:45:00|14572.4|14570.9|14570.5|14569.5|14572.4|14570.9|14568.5|14566.4|257
1724385000000|2024-08-23 03:50:00|14570.7|14569.1|14567.7|14566.7|14572|14570.5|14567.6|14566.2|188
1724385300000|2024-08-23 03:55:00|14567.8|14566.8|14567.6|14566.6|14568.9|14567.9|14566|14564.7|93
1724385600000|2024-08-23 04:00:00|14567.7|14566.7|14566|14564.2|14568.5|14567.5|14561.7|14560.5|207
1724385900000|2024-08-23 04:05:00|14565.9|14564.3|14562.8|14561.8|14566|14564.3|14558.7|14557.3|192
1724386200000|2024-08-23 04:10:00|14562.7|14561.7|14569.5|14567|14569.5|14567.8|14562.6|14561.6|247
1724386500000|2024-08-23 04:15:00|14569.4|14566.9|14565.6|14563.7|14569.5|14566.9|14564.9|14562.8|172
1724386800000|2024-08-23 04:20:00|14565.5|14564.2|14587.2|14585.5|14591.4|14589.4|14565.5|14564|475
1724387100000|2024-08-23 04:25:00|14587|14585.4|14584.1|14581.8|14589.1|14587.3|14582.3|14579.8|486
1724387400000|2024-08-23 04:30:00|14584|14581.7|14581|14579.1|14586|14584|14577.9|14576|296
1724387700000|2024-08-23 04:35:00|14581.1|14578.7|14577.7|14575.9|14585.4|14583.5|14577.1|14575.9|302
1724388000000|2024-08-23 04:40:00|14577.6|14575.7|14583.7|14581.9|14585|14583.8|14575.8|14574.7|202
1724388300000|2024-08-23 04:45:00|14583.5|14581.7|14578.2|14576.6|14584.8|14583.1|14577.7|14576.1|199
1724388600000|2024-08-23 04:50:00|14578.3|14576.7|14575.5|14574.5|14579.9|14578.3|14572.8|14571.4|176
1724388900000|2024-08-23 04:55:00|14575.1|14574.1|14578.6|14576.2|14580.3|14579.2|14574.6|14573.4|189
1724389200000|2024-08-23 05:00:00|14578.5|14576.4|14574.7|14573.7|14578.5|14576.7|14573.5|14572.4|234
1724389500000|2024-08-23 05:05:00|14574.6|14573.6|14568.8|14567.8|14575.8|14574.4|14567.8|14566.8|155
1724389800000|2024-08-23 05:10:00|14568.7|14567.7|14572.1|14571.1|14572.6|14571.6|14567.4|14566.1|133
1724390100000|2024-08-23 05:15:00|14572.2|14571.2|14565|14564|14573.6|14572.6|14564.5|14562.9|180
1724390400000|2024-08-23 05:20:00|14565.3|14564.3|14562.1|14560.6|14566|14564.8|14558.7|14557.4|147
1724390700000|2024-08-23 05:25:00|14562.2|14560.9|14566.3|14565.3|14567.4|14566.4|14559.4|14558.4|187
1724391000000|2024-08-23 05:30:00|14566.4|14565.4|14564.7|14563.1|14571.1|14569.6|14564.7|14563.1|214
1724391300000|2024-08-23 05:35:00|14564.6|14563|14564.2|14563.2|14564.6|14563.4|14557.9|14555.9|278
1724391600000|2024-08-23 05:40:00|14564.3|14563.3|14560.7|14559.7|14565.9|14564.8|14559.3|14558.3|261
1724391900000|2024-08-23 05:45:00|14561|14560|14563|14562|14563.1|14562.1|14557|14555.6|252
1724392200000|2024-08-23 05:50:00|14563.1|14562.1|14562.4|14560.5|14568.1|14567|14561.3|14560.1|228
1724392500000|2024-08-23 05:55:00|14562.2|14560.4|14568|14567|14569.4|14567.9|14556.9|14555.4|285
1724392800000|2024-08-23 06:00:00|14568.8|14567.8|14567.6|14566.6|14570.2|14567.9|14564.2|14562.2|410
1724393100000|2024-08-23 06:05:00|14567.7|14566.7|14573.5|14571.7|14573.6|14571.7|14565.6|14564.6|328
1724393400000|2024-08-23 06:10:00|14573.3|14571.6|14574.5|14572.6|14576|14575|14570.4|14568.5|324
1724393700000|2024-08-23 06:15:00|14574.3|14572.5|14578.8|14577.8|14580.4|14579.4|14574.3|14572.4|256
1724394000000|2024-08-23 06:20:00|14578.9|14577.9|14561.3|14560.3|14580.1|14579.1|14561.2|14560.2|284
1724394300000|2024-08-23 06:25:00|14561.9|14560.9|14559.6|14557.8|14563.9|14562.9|14552.6|14551.6|323
1724394600000|2024-08-23 06:30:00|14559.7|14557.9|14559.1|14558.1|14563.5|14562.5|14556.9|14555.5|232
1724394900000|2024-08-23 06:35:00|14559.2|14558.2|14550|14549|14561.5|14560.5|14548.9|14547.3|314
1724395200000|2024-08-23 06:40:00|14550.1|14549.1|14550.9|14549|14552.6|14551.6|14545.4|14544|407
1724395500000|2024-08-23 06:45:00|14550.8|14549.2|14537.9|14536.9|14552.9|14551.8|14537.1|14536.1|299
1724395800000|2024-08-23 06:50:00|14538.1|14537.1|14538.1|14537.1|14540.4|14538.7|14529.7|14528.7|393
1724396100000|2024-08-23 06:55:00|14538|14537|14546.1|14545.1|14546.5|14545.5|14537.3|14536.3|447
1724396400000|2024-08-23 07:00:00|14546.2|14545.2|14546.3|14545.3|14549|14547.6|14542.1|14541.1|398
1724396700000|2024-08-23 07:05:00|14546.4|14545.4|14555.2|14554.2|14557.1|14556.1|14546.4|14545.4|343
1724397000000|2024-08-23 07:10:00|14555.9|14554.9|14553.6|14551.7|14558.8|14556.8|14549.9|14548.9|308
1724397300000|2024-08-23 07:15:00|14553.4|14551.6|14555|14554|14562.3|14560.6|14552.2|14550.7|417
1724397600000|2024-08-23 07:20:00|14554.4|14553.4|14558.7|14557.7|14558.9|14557.9|14548.2|14547.2|357
1724397900000|2024-08-23 07:25:00|14558.6|14557.6|14563.8|14562.8|14564.8|14563.8|14555.5|14554.5|371
1724398200000|2024-08-23 07:30:00|14564|14563|14564.7|14563.7|14569.2|14568.2|14564|14563|373
1724398500000|2024-08-23 07:35:00|14564.8|14563.8|14584.9|14583.9|14585.1|14583.9|14563.9|14562.9|383
1724398800000|2024-08-23 07:40:00|14585|14584|14582.1|14581.1|14586.3|14585.3|14579.2|14577.8|477
1724399100000|2024-08-23 07:45:00|14582.2|14581.2|14590.7|14589.7|14593|14592|14579.7|14578.4|410
1724399400000|2024-08-23 07:50:00|14590.4|14589.4|14590.3|14589.3|14599|14597.6|14588.6|14587.6|501
1724399700000|2024-08-23 07:55:00|14590.6|14589.6|14583.4|14582.4|14591|14590|14582.3|14580.5|419
1724400000000|2024-08-23 08:00:00|14582.8|14581.8|14586.8|14585.8|14590.9|14589.6|14582.3|14581|445
1724400300000|2024-08-23 08:05:00|14586.9|14585.9|14582.2|14581.2|14590.5|14589.2|14581|14579.3|336
1724400600000|2024-08-23 08:10:00|14583|14582|14583.1|14582.1|14586.1|14585.1|14580.3|14578.5|333
1724400900000|2024-08-23 08:15:00|14583|14582|14582.2|14581.2|14586.1|14584.3|14580|14579|320
1724401200000|2024-08-23 08:20:00|14582.7|14581.7|14591|14590|14592.1|14591.1|14581.3|14580.3|333
1724401500000|2024-08-23 08:25:00|14591.3|14590.3|14589.4|14588.4|14592.6|14591.3|14586.2|14585.2|342
1724401800000|2024-08-23 08:30:00|14589.2|14588.2|14592.6|14591.6|14597.8|14596.8|14588.4|14587.4|424
1724402100000|2024-08-23 08:35:00|14592.5|14591.5|14580|14579|14592.6|14591.6|14575.6|14574.5|385
1724402400000|2024-08-23 08:40:00|14579.8|14578.8|14587.9|14586.9|14588.4|14587.4|14578.7|14577.7|198
1724402700000|2024-08-23 08:45:00|14587.6|14586.6|14589.6|14588.6|14591.1|14589.3|14585.5|14583.7|250
1724403000000|2024-08-23 08:50:00|14589.7|14588.7|14591.6|14590.6|14592.4|14591.4|14586.2|14585.2|201
1724403300000|2024-08-23 08:55:00|14591.9|14590.9|14593.9|14592.9|14603.1|14602.1|14591.9|14590.9|360
1724403600000|2024-08-23 09:00:00|14593.7|14592.7|14605.1|14604.1|14606.3|14605.3|14593.4|14592.4|424
1724403900000|2024-08-23 09:05:00|14606.3|14605.3|14601.6|14599.8|14607.5|14606|14599.3|14597.5|331
1724404200000|2024-08-23 09:10:00|14601.7|14599.9|14604.5|14602.7|14605|14603.6|14597.9|14596.5|283
1724404500000|2024-08-23 09:15:00|14604.6|14601.9|14604.6|14603.6|14608.2|14607|14601.7|14600.7|240
1724404800000|2024-08-23 09:20:00|14604.7|14603.7|14596.3|14595.3|14605.4|14604.4|14595.9|14594.4|307
1724405100000|2024-08-23 09:25:00|14596.4|14595.4|14601.7|14599.9|14602.1|14600.5|14594.7|14593.7|291
1724405400000|2024-08-23 09:30:00|14601.3|14600.3|14598.3|14597.3|14602.6|14601.2|14597|14595.2|290
1724405700000|2024-08-23 09:35:00|14598.6|14596.8|14602.8|14601.2|14604.6|14603.6|14598.6|14596.7|205
1724406000000|2024-08-23 09:40:00|14602.7|14601.1|14604.7|14602.9|14606.3|14604.7|14599.9|14598.5|289
1724406300000|2024-08-23 09:45:00|14605.7|14604|14605.4|14603.8|14605.7|14604|14601.7|14600.3|205
1724406600000|2024-08-23 09:50:00|14605.3|14603.7|14609.5|14607.6|14609.9|14608.5|14604.7|14603.7|276
1724406900000|2024-08-23 09:55:00|14609.7|14607.9|14614.5|14613.5|14616|14615|14609.7|14607.9|304
1724407200000|2024-08-23 10:00:00|14614.4|14613.4|14612.6|14610.6|14614.9|14613.9|14611.2|14610.2|153
1724407500000|2024-08-23 10:05:00|14612.9|14611|14612.2|14610.3|14613.1|14611.3|14609.9|14607.8|208
1724407800000|2024-08-23 10:10:00|14612.3|14610.2|14613.7|14611.8|14614.1|14612.2|14610.5|14608.7|194
1724408100000|2024-08-23 10:15:00|14614.2|14611.9|14617.2|14616.2|14618.5|14616.8|14613.2|14611.4|152
1724408400000|2024-08-23 10:20:00|14615.7|14614.7|14605.4|14603.8|14615.9|14614.9|14604.7|14603.2|288
1724408700000|2024-08-23 10:25:00|14605.3|14603.7|14611.8|14610.8|14611.8|14610.8|14604.2|14602.3|211
1724409000000|2024-08-23 10:30:00|14612|14611|14610.8|14609.1|14613|14611.9|14610.4|14608.7|180
1724409300000|2024-08-23 10:35:00|14610.9|14609.2|14607.7|14605.9|14610.9|14609.2|14607.7|14605.8|179
1724409600000|2024-08-23 10:40:00|14607.9|14606.1|14604.5|14602.8|14609.6|14608.6|14603.4|14602.4|141
1724409900000|2024-08-23 10:45:00|14604.6|14602.7|14601.7|14600|14605.2|14603.5|14600.5|14598.9|232
1724410200000|2024-08-23 10:50:00|14601.5|14599.8|14601.5|14600.5|14602.8|14601.5|14600|14598.6|184
1724410500000|2024-08-23 10:55:00|14602.2|14601.2|14602.5|14601.5|14603.2|14602.2|14601.4|14600.4|126
1724410800000|2024-08-23 11:00:00|14602.4|14601.4|14597.1|14595.4|14604.6|14603.6|14595|14593.3|215
1724411100000|2024-08-23 11:05:00|14596.8|14595.1|14604.7|14603.7|14608.2|14606.4|14596.5|14594.9|258
1724411400000|2024-08-23 11:10:00|14604.9|14603.9|14607.3|14605.6|14607.3|14605.6|14601.9|14600.6|184
1724411700000|2024-08-23 11:15:00|14607.2|14605.7|14603.9|14602.1|14607.6|14606.6|14603.7|14602|122
1724412000000|2024-08-23 11:20:00|14603.8|14602|14607.2|14606.2|14607.6|14606.6|14602.1|14601.1|212
1724412300000|2024-08-23 11:25:00|14607|14606|14606|14605|14610|14609|14604.4|14603.4|166
1724412600000|2024-08-23 11:30:00|14605.7|14604.7|14608.5|14607.5|14609.8|14608.8|14605.6|14604.6|117
1724412900000|2024-08-23 11:35:00|14608.3|14607.3|14608.6|14607|14610.7|14609.4|14608|14606.4|174
1724413200000|2024-08-23 11:40:00|14608.5|14606.9|14602.7|14601.7|14611.2|14609.6|14602.5|14601.5|195
1724413500000|2024-08-23 11:45:00|14602.9|14601.9|14602.8|14601.8|14603.8|14602.6|14598.7|14597.1|181
1724413800000|2024-08-23 11:50:00|14602.3|14601.3|14597.4|14596.4|14602.3|14601.3|14597.4|14595.8|128
1724414100000|2024-08-23 11:55:00|14597.3|14596.3|14604|14603|14604|14603|14595.1|14593.9|199
1724414400000|2024-08-23 12:00:00|14603.9|14602.9|14603.7|14602.7|14609.2|14608.2|14602.6|14601.6|395
1724414700000|2024-08-23 12:05:00|14603.6|14602.6|14600.6|14599.6|14606.4|14605.4|14600.1|14599.1|290
1724415000000|2024-08-23 12:10:00|14600.7|14599.7|14600.7|14598.9|14602.8|14601|14595.1|14594.1|343
1724415300000|2024-08-23 12:15:00|14600.8|14598.8|14600.3|14599.3|14605.2|14603.2|14599.6|14598.6|181
1724415600000|2024-08-23 12:20:00|14599.8|14598.8|14611.9|14610.1|14613.8|14611.8|14599.8|14598.8|436
1724415900000|2024-08-23 12:25:00|14612|14610.3|14611.1|14609.3|14613.8|14612.7|14607.9|14606.6|320
1724416200000|2024-08-23 12:30:00|14611.2|14609.2|14612.9|14611.9|14618.1|14617.1|14609.6|14608.4|332
1724416500000|2024-08-23 12:35:00|14612.8|14611.8|14607.6|14606.6|14615.5|14614.5|14607.5|14605.7|384
1724416800000|2024-08-23 12:40:00|14607.5|14606.5|14604.5|14602.3|14607.6|14606.6|14597.2|14595.4|596
1724417100000|2024-08-23 12:45:00|14604.4|14602.2|14602.9|14601|14607.6|14605.7|14600.1|14599.1|507
1724417400000|2024-08-23 12:50:00|14601.9|14600.1|14607.2|14605.6|14607.7|14606|14600.3|14599.3|375
1724417700000|2024-08-23 12:55:00|14607.3|14605.7|14599.4|14598.4|14607.3|14606.3|14597.9|14596.9|413
1724418000000|2024-08-23 13:00:00|14599.7|14598.7|14605.6|14604.6|14607|14606|14598.3|14597.3|407
1724418300000|2024-08-23 13:05:00|14605.7|14604.7|14607.2|14606.2|14608.6|14607.3|14601|14600|366
1724418600000|2024-08-23 13:10:00|14607|14606|14610.9|14609.9|14614.3|14613.3|14607|14606|350
1724418900000|2024-08-23 13:15:00|14611.1|14610.1|14617.6|14616.6|14618.2|14617.2|14606.3|14604.9|450
1724419200000|2024-08-23 13:20:00|14617.5|14616.5|14624.4|14623.4|14625.5|14624.3|14614|14612.3|378
1724419500000|2024-08-23 13:25:00|14624.5|14623.5|14621|14620|14626.1|14625|14619.3|14618.3|445
1724419800000|2024-08-23 13:30:00|14621.2|14620.2|14629.8|14628.8|14632.1|14631.1|14620.5|14619.5|633
1724420100000|2024-08-23 13:35:00|14629.6|14628.6|14634.5|14633.5|14636.8|14635.8|14629.4|14627.6|526
1724420400000|2024-08-23 13:40:00|14634.4|14633.4|14637.6|14635.9|14640.1|14639.1|14630.8|14629.7|578
1724420700000|2024-08-23 13:45:00|14638.3|14636.6|14642.9|14641.9|14649|14647.7|14638.3|14636.6|530
1724421000000|2024-08-23 13:50:00|14643|14642|14638.8|14637.8|14645.1|14644.1|14636.7|14635.7|405
1724421300000|2024-08-23 13:55:00|14639.9|14638.9|14626.3|14620.3|14640.5|14639.1|14626.2|14620.3|369
1724421600000|2024-08-23 14:00:00|14626.4|14620.4|14549.6|14548.6|14631|14625|14540.8|14538.6|1742
1724421900000|2024-08-23 14:05:00|14549.3|14548.3|14534.2|14532.6|14561.5|14560.5|14530.4|14528.3|1580
1724422200000|2024-08-23 14:10:00|14534.3|14532.7|14522.5|14520.3|14534.5|14532.7|14514.7|14512.8|1391
1724422500000|2024-08-23 14:15:00|14522.8|14520.4|14534.7|14533.1|14539.8|14538|14517.6|14515.9|1472
1724422800000|2024-08-23 14:20:00|14534.8|14533.2|14542.9|14541.3|14559.6|14557.3|14534.4|14532.7|1351
1724423100000|2024-08-23 14:25:00|14543|14541.2|14536.3|14534.5|14552.2|14550.4|14530.9|14529.1|1207
1724423400000|2024-08-23 14:30:00|14536.2|14534.4|14524.8|14522.9|14548.6|14546.8|14523.5|14521.7|1197
1724423700000|2024-08-23 14:35:00|14524.9|14523.1|14528.5|14526.9|14544.5|14542.6|14522.2|14520.5|1287
1724424000000|2024-08-23 14:40:00|14528.6|14527|14523.5|14521.6|14534.2|14532.6|14520.2|14518.7|1059
1724424300000|2024-08-23 14:45:00|14523.4|14521.7|14506.9|14505.9|14524|14522.3|14496.1|14494.3|1287
1724424600000|2024-08-23 14:50:00|14507|14506|14510.6|14509.6|14519.9|14518.9|14502.2|14500.3|1360
1724424900000|2024-08-23 14:55:00|14511|14510|14522|14520.5|14524|14521.9|14509.3|14508.3|1040
1724425200000|2024-08-23 15:00:00|14521.7|14520|14513.9|14512.9|14522.2|14520.6|14508.8|14507.8|1154
1724425500000|2024-08-23 15:05:00|14513.7|14512.7|14507.8|14506.8|14516.1|14515.1|14502.5|14501|862
1724425800000|2024-08-23 15:10:00|14508.7|14507.7|14482.4|14481.4|14511.5|14510.5|14478.4|14477.4|1040
1724426100000|2024-08-23 15:15:00|14482.5|14481.5|14471.4|14470.4|14486.8|14485.7|14467.6|14466.5|862
1724426400000|2024-08-23 15:20:00|14471.5|14470.5|14467.7|14466.7|14474.7|14473.7|14462.7|14461.7|799
1724426700000|2024-08-23 15:25:00|14467.9|14466.4|14475.4|14472.9|14476.1|14473.9|14460.7|14459.5|842
1724427000000|2024-08-23 15:30:00|14475.2|14472.8|14485.1|14484.1|14485.7|14484.7|14475|14472.6|649
1724427300000|2024-08-23 15:35:00|14485.5|14484.5|14483.3|14481.6|14487.2|14486.2|14480.6|14479.5|454
1724427600000|2024-08-23 15:40:00|14483.2|14481.3|14476.7|14475.7|14485.1|14483.5|14469.4|14467.6|631
1724427900000|2024-08-23 15:45:00|14476.6|14475.6|14494.6|14492.6|14495.8|14493.9|14472.2|14471.2|836
1724428200000|2024-08-23 15:50:00|14494.4|14492.5|14495.9|14494.1|14496.6|14495.6|14488.3|14487.2|808
1724428500000|2024-08-23 15:55:00|14496.2|14494.2|14487.6|14486|14496.2|14494.4|14486.5|14485.1|712
1724428800000|2024-08-23 16:00:00|14487.5|14485.9|14486.9|14485.3|14488.6|14487.6|14481.9|14480.3|646
1724429100000|2024-08-23 16:05:00|14486.8|14485.2|14492.9|14491.9|14495.8|14494|14486.8|14485.2|743
1724429400000|2024-08-23 16:10:00|14492.8|14491.8|14485.7|14484.7|14493|14492|14485.7|14484.7|519
1724429700000|2024-08-23 16:15:00|14485.8|14484.8|14486.8|14485.8|14489.2|14488.2|14476.3|14475.3|729
1724430000000|2024-08-23 16:20:00|14486.6|14485.6|14488|14486.3|14490.8|14489.8|14484.4|14483.4|362
1724430300000|2024-08-23 16:25:00|14488.2|14486.5|14484.8|14483.8|14490.4|14489.1|14482.4|14481.4|553
1724430600000|2024-08-23 16:30:00|14484.9|14483.9|14486.5|14485.5|14487|14485.6|14478.8|14477.7|407
1724430900000|2024-08-23 16:35:00|14485.8|14484.8|14488.5|14486.9|14488.9|14487.6|14483.7|14482.7|341
1724431200000|2024-08-23 16:40:00|14488.6|14487|14496.9|14495.3|14498.1|14497.1|14488.2|14486.9|471
1724431500000|2024-08-23 16:45:00|14497.3|14495.7|14485.2|14483.3|14498.7|14497.7|14482.4|14481.4|514
1724431800000|2024-08-23 16:50:00|14485.3|14483.4|14484|14482.4|14487.6|14486.9|14483.2|14482.2|359
1724432100000|2024-08-23 16:55:00|14484.5|14482.9|14485.4|14484.4|14488.1|14487.1|14483.8|14482.8|316
1724432400000|2024-08-23 17:00:00|14484.8|14483.8|14480.7|14479.7|14485.8|14485.1|14480.7|14479.7|302
1724432700000|2024-08-23 17:05:00|14481|14480|14474.8|14473.8|14485.7|14484.2|14474.4|14473.4|368
1724433000000|2024-08-23 17:10:00|14474.9|14473.9|14475.3|14474.3|14477.1|14475.8|14473.1|14472.1|403
1724433300000|2024-08-23 17:15:00|14475.5|14474.5|14479.6|14478.6|14482.3|14481.3|14474.1|14472.4|355
1724433600000|2024-08-23 17:20:00|14479.7|14478.7|14472.6|14471.6|14480.1|14479.1|14470.8|14469.8|346
1724433900000|2024-08-23 17:25:00|14472.5|14471.5|14460.5|14458.6|14472.6|14471.6|14459.2|14458|360
1724434200000|2024-08-23 17:30:00|14460.4|14458.5|14454|14453|14461.3|14459.8|14451.8|14450.5|279
1724434500000|2024-08-23 17:35:00|14453.9|14452.9|14452.1|14451.1|14458.3|14456.7|14451.1|14449.7|237
1724434800000|2024-08-23 17:40:00|14451.9|14450.9|14450.5|14448.9|14453.9|14452.9|14449.8|14448.7|192
1724435100000|2024-08-23 17:45:00|14450.4|14449|14455.1|14454.1|14456.8|14455.2|14450|14448.7|273
1724435400000|2024-08-23 17:50:00|14454.8|14453.8|14444.1|14443.1|14455.4|14454.4|14442.6|14441.6|282
1724435700000|2024-08-23 17:55:00|14444|14443|14441.4|14439.7|14444.7|14443.7|14435.1|14433.8|525
1724436000000|2024-08-23 18:00:00|14441.5|14439.8|14437.6|14436.6|14445.8|14443.8|14437.3|14436.3|400
1724436300000|2024-08-23 18:05:00|14437.5|14436.5|14427.4|14426.4|14440|14439|14426.4|14425.4|380
1724436600000|2024-08-23 18:10:00|14427.5|14426.5|14421.8|14420.8|14427.5|14426.5|14418.4|14417.4|443
1724436900000|2024-08-23 18:15:00|14421.4|14420.4|14418.1|14417.1|14423.9|14422.9|14413.9|14412.9|363
1724437200000|2024-08-23 18:20:00|14418|14417|14428.4|14427.4|14432.9|14431.1|14417.6|14416.6|554
1724437500000|2024-08-23 18:25:00|14428.5|14427.5|14419.9|14418|14429.6|14428.6|14419.6|14417.8|402
1724437800000|2024-08-23 18:30:00|14420|14418.1|14430.8|14429.3|14432|14430.8|14417.2|14416|432
1724438100000|2024-08-23 18:35:00|14430.2|14429.2|14427|14426|14430.2|14429.2|14423.7|14422.7|378
1724438400000|2024-08-23 18:40:00|14427.1|14426.1|14430.2|14429.2|14432.4|14431.4|14425.4|14424.4|233
1724438700000|2024-08-23 18:45:00|14430.4|14429.4|14431.3|14430.3|14436.7|14435|14429.9|14428.9|220
1724439000000|2024-08-23 18:50:00|14430.8|14429.8|14431.6|14430.6|14434|14432.7|14429.6|14428.6|191
1724439300000|2024-08-23 18:55:00|14431.9|14430.3|14430.4|14428.6|14434.4|14433.4|14429.1|14427.4|272
1724439600000|2024-08-23 19:00:00|14430.3|14428.7|14425.8|14424.8|14431.7|14430|14425|14424|284
1724439900000|2024-08-23 19:05:00|14426.1|14425.1|14422.2|14421.2|14428.3|14427.3|14421.8|14420.8|217
1724440200000|2024-08-23 19:10:00|14422.1|14421.1|14417.4|14416.4|14422.2|14421.2|14417.2|14416.2|318
1724440500000|2024-08-23 19:15:00|14417.6|14416.6|14420.7|14419|14421.2|14419.6|14415.5|14414.8|249
1724440800000|2024-08-23 19:20:00|14420.6|14419.1|14420|14419|14423.1|14421.9|14419.1|14418.1|181
1724441100000|2024-08-23 19:25:00|14419.9|14418.9|14418.9|14417.9|14420.9|14420.2|14417.7|14416.7|188
1724441400000|2024-08-23 19:30:00|14419|14418|14413.9|14412.9|14420.1|14419.1|14412.5|14411.5|161
1724441700000|2024-08-23 19:35:00|14414|14413|14410.8|14409.8|14414.1|14413.1|14405.4|14404.4|307
1724442000000|2024-08-23 19:40:00|14410.5|14409.5|14417.9|14416.9|14418|14417|14410.5|14409.2|235
1724442300000|2024-08-23 19:45:00|14418|14417|14419.1|14418.1|14423.3|14421.6|14416.7|14415.7|282
1724442600000|2024-08-23 19:50:00|14419.6|14418.6|14422.6|14421.6|14422.6|14421.6|14417.9|14416.9|227
1724442900000|2024-08-23 19:55:00|14422.5|14421.5|14424.2|14423.2|14428.1|14426.5|14421.4|14420.4|252
1724443200000|2024-08-23 20:00:00|14424.6|14422.5|14426.5|14425.5|14430.5|14429.1|14424.6|14422.2|182
1724443500000|2024-08-23 20:05:00|14427.2|14426.2|14428.2|14426.2|14429.1|14427.1|14425.5|14424.5|88
1724443800000|2024-08-23 20:10:00|14427.9|14426|14429.2|14426.8|14429.5|14427.3|14427|14425|109
1724444100000|2024-08-23 20:15:00|14428.9|14426.9|14427.8|14426.2|14429.1|14427.1|14426.1|14423.6|100
1724444400000|2024-08-23 20:20:00|14427.9|14426.3|14427.2|14426.2|14428|14426.6|14426|14424.4|161
1724444700000|2024-08-23 20:25:00|14427.3|14426.3|14433.6|14432.6|14436.3|14435.3|14427.3|14426.3|265
1724445000000|2024-08-23 20:30:00|14433.5|14432.5|14433.5|14432.5|14435.7|14434.7|14433|14432|173
1724445300000|2024-08-23 20:35:00|14433.6|14432.6|14431.9|14430.9|14434|14433|14431.7|14430.7|138
1724445600000|2024-08-23 20:40:00|14431.8|14430.8|14423.1|14422.1|14433.7|14432.7|14423|14422|349
1724445900000|2024-08-23 20:45:00|14424|14423|14431.2|14427.4|14432.2|14429.9|14422.7|14421.7|201
1724446200000|2024-08-23 20:50:00|14431.4|14427.3|14439.8|14435.8|14441.9|14437.4|14429.3|14426.7|402
1724446500000|2024-08-23 20:55:00|14440.4|14435.2|14440.3|14433.3|14446.2|14439.2|14434.2|14427.2|634
1724616000000|2024-08-25 20:00:00|14427|14415|14427.5|14415.5|14427.5|14417|14426.2|14415|6
1724616300000|2024-08-25 20:05:00|14427.6|14415.6|14428.3|14416.3|14432.3|14420.3|14427.6|14415.6|12
1724616600000|2024-08-25 20:10:00|14430.8|14418.8|14430.7|14418.7|14431.5|14419.5|14430.7|14418.7|4
1724616900000|2024-08-25 20:15:00|14430.6|14418.6|14433.2|14421.2|14433.6|14421.6|14427.5|14415.5|14
1724617200000|2024-08-25 20:20:00|14431.1|14419.1|14424|14412|14431.1|14419.1|14424|14412|9
1724617500000|2024-08-25 20:25:00|14423.9|14411.9|14426.8|14414.8|14429.3|14417.3|14423.7|14411.7|14
1724617800000|2024-08-25 20:30:00|14426.9|14414.9|14429.4|14417.4|14431.6|14419.6|14426.9|14414.9|6
1724618100000|2024-08-25 20:35:00|14431.6|14419.6|14427.5|14415.5|14431.6|14419.6|14426.3|14415.2|17
1724618400000|2024-08-25 20:40:00|14427.8|14415.8|14434.5|14422.5|14434.7|14422.7|14427.8|14415.8|12
1724618700000|2024-08-25 20:45:00|14433.4|14426.3|14433.5|14426.3|14433.6|14426.3|14433.4|14426.3|6
1724619000000|2024-08-25 20:50:00|14433.4|14426.8|14428.8|14426.8|14433.7|14426.8|14428.8|14426.8|5
1724619300000|2024-08-25 20:55:00|14429.3|14426.3|14433|14426|14433.8|14426.3|14428.6|14415.6|19
1724619600000|2024-08-25 21:00:00|14432.1|14425.1|14426.2|14419.2|14432.1|14425.1|14423.2|14416.2|26
1724619900000|2024-08-25 21:05:00|14425.9|14418.9|14428.5|14421.5|14429.4|14422.4|14425.9|14418.9|34
1724620200000|2024-08-25 21:10:00|14428.6|14421.6|14427.6|14420.6|14430.7|14423.7|14425.6|14418.6|38
1724620500000|2024-08-25 21:15:00|14427.9|14420.9|14426.9|14419.9|14429.2|14422.2|14425.5|14418.5|23
1724620800000|2024-08-25 21:20:00|14425.4|14418.4|14417.6|14410.6|14428.7|14421.7|14416.3|14409.3|48
1724621100000|2024-08-25 21:25:00|14417.5|14410.5|14414.4|14407.4|14418.4|14411.4|14414.1|14407.1|51
1724621400000|2024-08-25 21:30:00|14413.9|14406.9|14411.1|14404.1|14417.4|14410.4|14409.3|14402.3|63
1724621700000|2024-08-25 21:35:00|14411.2|14404.2|14405.5|14398.5|14412|14405|14405|14398|44
1724622000000|2024-08-25 21:40:00|14405.7|14398.7|14408.1|14401.1|14410.6|14403.6|14405.4|14398.4|42
1724622300000|2024-08-25 21:45:00|14407.8|14400.8|14407.3|14400.3|14408.2|14401.2|14405.8|14398.8|42
1724622600000|2024-08-25 21:50:00|14406.9|14401.3|14407.7|14402.1|14408.6|14402.7|14405.1|14398.1|86
1724622900000|2024-08-25 21:55:00|14407.5|14401.7|14408.3|14401.3|14411|14404|14406.3|14400.2|42
1724623200000|2024-08-25 22:00:00|14408.2|14401.2|14421.6|14414.6|14426|14419|14408.1|14401.1|151
1724623500000|2024-08-25 22:05:00|14421.1|14415.1|14414.9|14408.9|14421.7|14415.7|14408.7|14403.6|99
1724623800000|2024-08-25 22:10:00|14414.4|14408.4|14419.1|14413.1|14421.9|14415.9|14413.1|14407.1|105
1724624100000|2024-08-25 22:15:00|14420.4|14414.4|14430.9|14424.9|14434.1|14429|14420.4|14414.4|402
1724624400000|2024-08-25 22:20:00|14431|14425|14433.3|14430|14433.9|14430.7|14426.5|14422.5|391
1724624700000|2024-08-25 22:25:00|14433.6|14430.2|14428.7|14425.1|14435.7|14432.4|14426.9|14423.2|390
1724625000000|2024-08-25 22:30:00|14428.6|14425.3|14420.1|14416.7|14429.8|14427.1|14417.4|14413.6|445
1724625300000|2024-08-25 22:35:00|14420.8|14417.2|14412.7|14409.9|14423.4|14419.7|14412.4|14409.8|524
1724625600000|2024-08-25 22:40:00|14412.6|14410|14395.8|14394.1|14413.7|14410.9|14386.1|14383.9|459
1724625900000|2024-08-25 22:45:00|14395.9|14394|14404.7|14403|14405.7|14404.1|14392.7|14390.9|323
1724626200000|2024-08-25 22:50:00|14405.3|14403.7|14408|14406.2|14408.7|14406.9|14404.2|14402.4|215
1724626500000|2024-08-25 22:55:00|14408.1|14406.1|14391.4|14389.5|14408.1|14406.3|14388.6|14386.7|198
1724626800000|2024-08-25 23:00:00|14390.3|14388.5|14377.5|14376|14395.9|14394.7|14374.1|14371.6|543
1724627100000|2024-08-25 23:05:00|14377.1|14376.5|14363.5|14361.9|14378|14377|14363|14361.7|691
1724627400000|2024-08-25 23:10:00|14363.4|14361.8|14372.6|14371.6|14376.4|14375.4|14361.2|14359.6|627
1724627700000|2024-08-25 23:15:00|14372|14370.5|14362.5|14361.5|14374.2|14373.2|14356.8|14355.3|580
1724628000000|2024-08-25 23:20:00|14362.8|14361.8|14372.4|14371.4|14383.1|14381|14362.8|14361.8|615
1724628300000|2024-08-25 23:25:00|14372.5|14371.5|14380.6|14379.6|14386.8|14385.5|14371.7|14370.7|540
1724628600000|2024-08-25 23:30:00|14381.5|14380.5|14377.9|14376.9|14386.5|14384.3|14374.2|14372.3|581
1724628900000|2024-08-25 23:35:00|14378|14377|14375.4|14374.4|14383.2|14382.2|14371.8|14370.1|562
1724629200000|2024-08-25 23:40:00|14375.3|14373.8|14388.2|14386.3|14388.5|14386.7|14370|14368.1|413
1724629500000|2024-08-25 23:45:00|14388.1|14386.4|14389|14387.2|14391.6|14390.6|14385.9|14384|355
1724629800000|2024-08-25 23:50:00|14388.8|14387.1|14398.6|14396.6|14399.8|14397.8|14387.3|14385.6|429
1724630100000|2024-08-25 23:55:00|14398.4|14396.5|14393|14392|14403.4|14401.9|14392.6|14391.1|474
1724630400000|2024-08-26 00:00:00|14393.1|14392.1|14401.9|14400.9|14406.4|14404.9|14390.8|14389.1|787
1724630700000|2024-08-26 00:05:00|14401.3|14400.3|14381.1|14380.1|14401.4|14400.3|14375.4|14373.7|840
1724631000000|2024-08-26 00:10:00|14380.7|14379.7|14386.2|14385.2|14386.3|14385.3|14374.4|14372.7|551
1724631300000|2024-08-26 00:15:00|14386.5|14385.5|14372.7|14371|14386.6|14385.6|14369.2|14367.4|723
1724631600000|2024-08-26 00:20:00|14372.8|14371.2|14363.4|14361.6|14383.6|14382.6|14361.9|14360.7|718
1724631900000|2024-08-26 00:25:00|14363.2|14361.5|14358.4|14356.6|14364.3|14362.8|14353|14350.8|703
1724632200000|2024-08-26 00:30:00|14358.5|14356.7|14358.2|14356.5|14363.4|14361.5|14351.7|14349.9|509
1724632500000|2024-08-26 00:35:00|14358.3|14356.4|14367|14366|14368.5|14367.5|14350.5|14348.4|751
1724632800000|2024-08-26 00:40:00|14366.6|14365.6|14366.8|14365.1|14375.6|14373.8|14366.3|14365.1|511
1724633100000|2024-08-26 00:45:00|14366.4|14364.8|14360.6|14358.7|14375.8|14374.2|14358.3|14356.5|763
1724633400000|2024-08-26 00:50:00|14360.7|14358.9|14350.3|14348.8|14365.6|14364.6|14347.5|14345.9|978
1724633700000|2024-08-26 00:55:00|14351.4|14349.8|14372.4|14370.6|14372.6|14370.9|14345.5|14344|758
1724634000000|2024-08-26 01:00:00|14372.2|14370.5|14361.8|14360.8|14377.4|14376.4|14360.3|14358.5|637
1724634300000|2024-08-26 01:05:00|14361.5|14360.5|14357.8|14355.7|14368.1|14367.1|14345.3|14344.1|757
1724634600000|2024-08-26 01:10:00|14358.3|14356.3|14354.2|14353.2|14366|14365|14350.5|14349.3|739
1724634900000|2024-08-26 01:15:00|14354.5|14352.7|14362.7|14360.7|14364.5|14362.6|14346.5|14345|720
1724635200000|2024-08-26 01:20:00|14362.6|14360.1|14365.7|14364.1|14367.4|14365.7|14356.8|14355.8|527
1724635500000|2024-08-26 01:25:00|14365.2|14363.6|14367.1|14365.3|14369.2|14367.5|14359.2|14357.1|521
1724635800000|2024-08-26 01:30:00|14368|14366.1|14376.4|14375.4|14379.8|14378.4|14361|14360|692
1724636100000|2024-08-26 01:35:00|14376.5|14375.5|14370.6|14369.6|14380.9|14379.5|14369.2|14367.5|643
1724636400000|2024-08-26 01:40:00|14370.2|14369.2|14382.3|14381.3|14388|14386.3|14370.2|14369.2|540
1724636700000|2024-08-26 01:45:00|14382.2|14381.2|14386.6|14385.6|14389.6|14388.1|14381.5|14380|515
1724637000000|2024-08-26 01:50:00|14386.7|14385.7|14374.9|14373.9|14386.7|14385.7|14374.1|14372.8|373
1724637300000|2024-08-26 01:55:00|14373.1|14372.1|14375.2|14373.5|14379.5|14378.4|14370.8|14369.5|438
1724637600000|2024-08-26 02:00:00|14375.1|14373.4|14376.6|14375.6|14383|14382|14373.2|14372|417
1724637900000|2024-08-26 02:05:00|14376.9|14375.9|14374.5|14372.9|14380.5|14379.2|14366.3|14364.9|376
1724638200000|2024-08-26 02:10:00|14374.2|14373.2|14362.5|14361.5|14381.1|14380.1|14362.4|14361.4|552
1724638500000|2024-08-26 02:15:00|14362.6|14361.6|14359.9|14358.9|14363.7|14362.5|14354.5|14353.2|409
1724638800000|2024-08-26 02:20:00|14359.8|14358.8|14371.1|14369.4|14371.6|14370.2|14356.7|14355.7|357
1724639100000|2024-08-26 02:25:00|14371|14369.3|14370.2|14369.2|14376.6|14375.4|14369.8|14367.9|286
1724639400000|2024-08-26 02:30:00|14369.9|14368.9|14380|14378.2|14380|14378.3|14368.8|14367.1|337
1724639700000|2024-08-26 02:35:00|14381|14379.3|14375.9|14374.2|14382.1|14380.7|14374.9|14373.3|266
1724640000000|2024-08-26 02:40:00|14375.8|14373.8|14370.2|14369.2|14375.8|14374.1|14367.6|14365.8|345
1724640300000|2024-08-26 02:45:00|14370.6|14369|14378.5|14377.5|14379|14378|14369.2|14367.9|347
1724640600000|2024-08-26 02:50:00|14378.6|14377.6|14388.9|14387.9|14392.3|14391.3|14376.3|14375.3|431
1724640900000|2024-08-26 02:55:00|14388.6|14387.6|14394.3|14392.5|14399.7|14398.7|14388.3|14387.3|579
1724641200000|2024-08-26 03:00:00|14394.1|14392.3|14388.6|14387.6|14396.4|14395.4|14386.9|14385.9|495
1724641500000|2024-08-26 03:05:00|14388.7|14387.7|14386.5|14385.5|14390.8|14389.8|14383.4|14382.3|314
1724641800000|2024-08-26 03:10:00|14386.4|14385.4|14386.8|14385.1|14390.9|14389.3|14385.2|14384.2|286
1724642100000|2024-08-26 03:15:00|14385|14384|14382.2|14381.2|14386.4|14385.3|14380.2|14379|251
1724642400000|2024-08-26 03:20:00|14382.3|14381.3|14386.7|14384.9|14389.1|14387.3|14381.9|14380.7|249
1724642700000|2024-08-26 03:25:00|14384.4|14383.4|14390.6|14389.6|14393.6|14392.2|14381.4|14380.4|295
1724643000000|2024-08-26 03:30:00|14390.2|14389.2|14397.9|14396.9|14402.5|14401.5|14389.2|14388.2|347
1724643300000|2024-08-26 03:35:00|14397.8|14396.8|14393.9|14392.9|14397.9|14396.9|14389.7|14388.4|549
1724643600000|2024-08-26 03:40:00|14393.5|14392.5|14397.9|14396.9|14409.7|14408.6|14393.5|14392.5|598
1724643900000|2024-08-26 03:45:00|14397.8|14396.8|14397.1|14395.5|14399.2|14398.2|14391.3|14389.5|357
1724644200000|2024-08-26 03:50:00|14396.7|14395|14402.1|14401.1|14404.8|14403.8|14393.8|14392.8|383
1724644500000|2024-08-26 03:55:00|14402|14401|14397.5|14396.5|14404.1|14403.1|14394.9|14393.9|375
1724644800000|2024-08-26 04:00:00|14397.7|14396.7|14394|14393|14398.6|14397.5|14391|14390|385
1724645100000|2024-08-26 04:05:00|14393.6|14392.6|14384.7|14382.8|14394.6|14393.6|14383.9|14382.7|281
1724645400000|2024-08-26 04:10:00|14384.3|14382.6|14386.4|14385.4|14387.5|14385.7|14380.2|14379.2|301
1724645700000|2024-08-26 04:15:00|14387.4|14386.4|14387.7|14386.2|14391.6|14390.6|14385.4|14384.4|358
1724646000000|2024-08-26 04:20:00|14387.5|14385.9|14377|14376|14388.5|14387.3|14377|14376|286
1724646300000|2024-08-26 04:25:00|14376.9|14375.9|14387.6|14386.6|14388.1|14386.7|14374.7|14373.7|287
1724646600000|2024-08-26 04:30:00|14387.5|14386.5|14391.4|14390.4|14393.3|14391.7|14384.4|14383.2|329
1724646900000|2024-08-26 04:35:00|14391.5|14390.5|14391.6|14390.9|14394.7|14393.4|14389.3|14387.8|287
1724647200000|2024-08-26 04:40:00|14391.8|14391.1|14396.8|14395.8|14397.9|14396.4|14387.5|14386.5|287
1724647500000|2024-08-26 04:45:00|14396.9|14395.9|14401.8|14400.8|14403.9|14402.9|14396.7|14395.7|326
1724647800000|2024-08-26 04:50:00|14401.6|14400.6|14400.1|14398.4|14404.1|14403.1|14396.9|14395.6|358
1724648100000|2024-08-26 04:55:00|14401.4|14399.6|14405.2|14403.4|14405.3|14403.5|14399.1|14398.1|271
1724648400000|2024-08-26 05:00:00|14404.7|14403.7|14402.7|14401.7|14408.7|14407.7|14402.3|14401.3|272
1724648700000|2024-08-26 05:05:00|14402.9|14401.9|14397.8|14396|14405.3|14404.1|14397.1|14395.8|382
1724649000000|2024-08-26 05:10:00|14397.4|14395.6|14396.2|14395.2|14399.8|14398.8|14393.2|14392.2|266
1724649300000|2024-08-26 05:15:00|14396.8|14395.8|14397.5|14396.5|14399.6|14398.6|14395.2|14394.2|231
1724649600000|2024-08-26 05:20:00|14397.3|14396.3|14399.8|14398.8|14402.3|14401.3|14396.9|14395.9|200
1724649900000|2024-08-26 05:25:00|14399.5|14398.5|14408.9|14407.9|14411.2|14409.6|14397.8|14396.8|269
1724650200000|2024-08-26 05:30:00|14408.6|14407.3|14407.3|14406.3|14413.8|14412.5|14406.8|14405.8|352
1724650500000|2024-08-26 05:35:00|14407.1|14406.1|14411.8|14410.8|14415.1|14414.1|14406.9|14405.9|292
1724650800000|2024-08-26 05:40:00|14411.9|14410.9|14415.6|14414.9|14416.2|14415.3|14411.9|14410.9|268
1724651100000|2024-08-26 05:45:00|14415.5|14414.8|14415.6|14414.6|14422.2|14421.2|14412.7|14411.8|375
1724651400000|2024-08-26 05:50:00|14415.5|14414.5|14415.4|14414.4|14417.6|14416.6|14410|14409|237
1724651700000|2024-08-26 05:55:00|14414.8|14413.8|14406.3|14404.7|14418.7|14417|14406|14404.5|333
1724652000000|2024-08-26 06:00:00|14406.2|14405.7|14396.1|14395.1|14407.2|14406.2|14391.1|14390|595
1724652300000|2024-08-26 06:05:00|14396.4|14395.4|14398.9|14397.9|14403.2|14401.6|14393.8|14392.8|416
1724652600000|2024-08-26 06:10:00|14399|14398|14407.5|14405.8|14407.6|14405.9|14394|14392.4|488
1724652900000|2024-08-26 06:15:00|14407.3|14405.6|14399.8|14398.8|14407.4|14405.8|14399|14398|316
1724653200000|2024-08-26 06:20:00|14398.6|14397.6|14390.6|14388.8|14399|14398|14390.3|14388.6|369
1724653500000|2024-08-26 06:25:00|14390.3|14388.4|14387.5|14386.5|14397.3|14395.5|14386|14384.1|453
1724653800000|2024-08-26 06:30:00|14387.7|14386.7|14377.6|14376|14390.6|14389.6|14375|14373.6|522
1724654100000|2024-08-26 06:35:00|14377.7|14376.1|14381.2|14380.2|14382.2|14381.2|14370.5|14368.6|474
1724654400000|2024-08-26 06:40:00|14381.3|14380.3|14378.8|14377.8|14383.5|14382.5|14373.7|14371.7|375
1724654700000|2024-08-26 06:45:00|14378.9|14377.9|14378.6|14377.6|14381.1|14380.1|14370.1|14368.4|427
1724655000000|2024-08-26 06:50:00|14378.7|14377.7|14384.5|14383.5|14385.1|14384.1|14376.9|14375.3|408
1724655300000|2024-08-26 06:55:00|14384.7|14383.7|14377.3|14376.3|14385|14384|14371.9|14370.9|451
1724655600000|2024-08-26 07:00:00|14377.5|14376.5|14365|14363.5|14381.9|14380.9|14360.7|14359.7|680
1724655900000|2024-08-26 07:05:00|14364.2|14363.2|14371.2|14370.2|14371.2|14370.2|14360.7|14359.7|477
1724656200000|2024-08-26 07:10:00|14371.1|14370.1|14370.1|14368.4|14375.5|14374.5|14367.6|14365.7|370
1724656500000|2024-08-26 07:15:00|14369.9|14368.2|14365.9|14364.9|14373.1|14372.1|14364.9|14363|471
1724656800000|2024-08-26 07:20:00|14364.7|14363.7|14373.8|14372.8|14377.8|14376.8|14363|14361.2|522
1724657100000|2024-08-26 07:25:00|14373.6|14372.6|14380.7|14379|14381|14379.3|14367.7|14366.3|551
1724657400000|2024-08-26 07:30:00|14380.8|14379.5|14379|14377.2|14381.8|14380.7|14373.6|14372.6|349
1724657700000|2024-08-26 07:35:00|14378.9|14377.3|14378.9|14377.9|14380.4|14379.1|14370.7|14368.5|393
1724658000000|2024-08-26 07:40:00|14379.2|14378.2|14384.8|14383.8|14385.8|14384.8|14376.5|14375|349
1724658300000|2024-08-26 07:45:00|14384.7|14383.7|14384.5|14383.5|14391.3|14389.5|14383.5|14382.5|352
1724658600000|2024-08-26 07:50:00|14384.6|14383.6|14386.5|14385.8|14391.6|14390.6|14382.9|14382.2|319
1724658900000|2024-08-26 07:55:00|14386.4|14385.7|14389.8|14388|14391.4|14390.7|14383|14382|301
1724659200000|2024-08-26 08:00:00|14389.9|14388.3|14393|14391.4|14397.3|14396.1|14389.6|14388.2|477
1724659500000|2024-08-26 08:05:00|14392.9|14391.3|14388.3|14386.5|14394.3|14392.9|14385.8|14383.5|506
1724659800000|2024-08-26 08:10:00|14388.6|14386.6|14384|14383|14391.9|14390.8|14382|14380.1|514
1724660100000|2024-08-26 08:15:00|14383.9|14382.9|14388.7|14387.7|14389.1|14388.1|14381.8|14380.8|305
1724660400000|2024-08-26 08:20:00|14388.6|14387.6|14381.6|14380.6|14388.8|14387.8|14379.7|14378.4|306
1724660700000|2024-08-26 08:25:00|14381.9|14380.9|14381.3|14380.3|14384.2|14383.2|14379.9|14378.9|289
1724661000000|2024-08-26 08:30:00|14381.5|14380.5|14379.3|14378.3|14382.3|14381.3|14378.7|14377.7|216
1724661300000|2024-08-26 08:35:00|14379.2|14378.2|14385.9|14384.9|14390|14389|14378.6|14377.6|284
1724661600000|2024-08-26 08:40:00|14386.4|14385.7|14389|14388|14394.1|14393.1|14386.4|14385.7|340
1724661900000|2024-08-26 08:45:00|14389.1|14388.1|14384.5|14383.5|14389.9|14388.9|14382.3|14381.3|244
1724662200000|2024-08-26 08:50:00|14384.2|14383.2|14383.5|14382.5|14389.8|14388.7|14381.5|14380.5|280
1724662500000|2024-08-26 08:55:00|14383.6|14382.6|14386.9|14386.2|14389.4|14388.4|14383.6|14382.6|218
1724662800000|2024-08-26 09:00:00|14387|14386|14387.9|14386.9|14389.4|14388.7|14385.8|14384.1|217
1724663100000|2024-08-26 09:05:00|14388|14387|14390.7|14389.2|14395.2|14394|14388|14387|261
1724663400000|2024-08-26 09:10:00|14390.5|14389.5|14389.7|14389|14390.7|14389.5|14383.6|14381.6|284
1724663700000|2024-08-26 09:15:00|14389.6|14388.9|14389.4|14388.7|14392|14391.2|14387.3|14386.6|197
1724664000000|2024-08-26 09:20:00|14389.3|14388.6|14392.6|14391.9|14396.5|14395.5|14389.2|14388.5|260
1724664300000|2024-08-26 09:25:00|14392.4|14391.7|14392.8|14391.8|14399.2|14398.2|14392.2|14391.4|291
1724664600000|2024-08-26 09:30:00|14393.2|14391.5|14392.9|14391.2|14394.5|14393.8|14390.5|14389.2|253
1724664900000|2024-08-26 09:35:00|14393|14391.4|14399.7|14398.7|14400.9|14399.9|14392|14390.2|317
1724665200000|2024-08-26 09:40:00|14399.6|14398.6|14393.8|14392.2|14400.1|14398.8|14392.3|14391.3|228
1724665500000|2024-08-26 09:45:00|14393.3|14392.3|14394.8|14393.8|14398.4|14397.1|14393.3|14392.3|228
1724665800000|2024-08-26 09:50:00|14394.7|14393.7|14399.5|14398|14399.8|14398.4|14393.3|14392|198
1724666100000|2024-08-26 09:55:00|14399.6|14398.1|14397.5|14396.5|14400.3|14398.7|14395.2|14394.2|191
1724666400000|2024-08-26 10:00:00|14397.6|14396.6|14402.5|14401.5|14403.7|14402.7|14397.6|14396.6|257
1724666700000|2024-08-26 10:05:00|14402.8|14401.8|14401.6|14400.6|14404.2|14402.8|14399.4|14398.4|280
1724667000000|2024-08-26 10:10:00|14401.3|14400.3|14399.8|14398.8|14404|14403|14399.5|14398.5|212
1724667300000|2024-08-26 10:15:00|14399.9|14398.9|14400.9|14399.9|14401.5|14400.5|14398.3|14397.2|179
1724667600000|2024-08-26 10:20:00|14401.1|14400.1|14399.9|14398.4|14403.9|14402.7|14399.2|14398.2|208
1724667900000|2024-08-26 10:25:00|14400|14398.5|14405.4|14404.4|14407.1|14406.1|14398.2|14397.2|275
1724668200000|2024-08-26 10:30:00|14405.3|14404.6|14407.2|14406.5|14410.5|14408.9|14405.1|14404.3|290
1724668500000|2024-08-26 10:35:00|14407.1|14406.4|14410.3|14409.3|14411.1|14409.9|14406|14405|224
1724668800000|2024-08-26 10:40:00|14410.4|14409.4|14406.3|14405.3|14412.5|14410.8|14406|14404.7|193
1724669100000|2024-08-26 10:45:00|14406.4|14405.4|14408|14407|14409.2|14407.9|14405|14403.6|224
1724669400000|2024-08-26 10:50:00|14407.9|14406.9|14404.4|14403.4|14412.8|14411.8|14404.2|14402.6|260
1724669700000|2024-08-26 10:55:00|14404.3|14403.3|14404.3|14402.7|14404.9|14403.6|14401.7|14400.5|278
1724670000000|2024-08-26 11:00:00|14404.2|14402.6|14403.2|14401.4|14406|14404.6|14402|14400.2|317
1724670300000|2024-08-26 11:05:00|14403|14401.2|14403.3|14402.3|14406.9|14405.7|14401.1|14400.1|363
1724670600000|2024-08-26 11:10:00|14403.5|14402.5|14401.8|14400.8|14404.2|14403.2|14397.1|14396.1|329
1724670900000|2024-08-26 11:15:00|14401.9|14400.9|14408.8|14407.8|14409.5|14408.5|14401.5|14400.5|262
1724671200000|2024-08-26 11:20:00|14408.7|14407.7|14417.7|14416.1|14419.1|14418.1|14408.6|14407.6|256
1724671500000|2024-08-26 11:25:00|14417.6|14416|14415.4|14413.6|14419.8|14418.2|14414.7|14412.9|366
1724671800000|2024-08-26 11:30:00|14415.1|14413.5|14422.3|14420.7|14423.6|14422.4|14413.8|14412.8|326
1724672100000|2024-08-26 11:35:00|14422.7|14421.1|14411.6|14410.1|14423.5|14422.4|14411.3|14409.9|389
1724672400000|2024-08-26 11:40:00|14411.2|14410.2|14417.2|14416.2|14421.1|14419.6|14410.7|14409.2|325
1724672700000|2024-08-26 11:45:00|14417.4|14416.4|14417.8|14416.8|14420.6|14419.6|14412.4|14411.4|339
1724673000000|2024-08-26 11:50:00|14417.7|14416.7|14414.4|14413.4|14419.8|14418.8|14412.6|14411|301
1724673300000|2024-08-26 11:55:00|14414.5|14413.5|14413.9|14413.2|14416.2|14415.2|14410.9|14409.9|374
1724673600000|2024-08-26 12:00:00|14414|14413|14418.5|14417.5|14419.2|14418.2|14412.4|14411.4|351
1724673900000|2024-08-26 12:05:00|14417.7|14416.7|14417.8|14416.8|14420.3|14419.3|14415.6|14414|317
1724674200000|2024-08-26 12:10:00|14417.9|14416.9|14414.5|14413.5|14418.8|14417.8|14414.2|14413.2|227
1724674500000|2024-08-26 12:15:00|14414.7|14413.7|14411.3|14410.3|14415.1|14414.1|14408.7|14407.5|303
1724674800000|2024-08-26 12:20:00|14411.2|14410.2|14409.6|14408.6|14413.3|14412.3|14404.8|14403.8|424
1724675100000|2024-08-26 12:25:00|14409.7|14408.7|14415.4|14411.9|14417.1|14415.2|14409.3|14408.3|326
1724675400000|2024-08-26 12:30:00|14415|14412.2|14423.7|14422.7|14437.7|14435.8|14410.8|14406.5|818
1724675700000|2024-08-26 12:35:00|14422.9|14421.9|14417.1|14415.2|14427|14426|14416.4|14414.7|564
1724676000000|2024-08-26 12:40:00|14416.9|14415.1|14414.5|14413.5|14418.3|14416.6|14408.2|14406.7|525
1724676300000|2024-08-26 12:45:00|14414.3|14413.3|14396.8|14394.9|14415.7|14414.2|14396.4|14394.4|604
1724676600000|2024-08-26 12:50:00|14397.1|14395.2|14397.8|14396.8|14400.3|14399.3|14392.6|14391.6|684
1724676900000|2024-08-26 12:55:00|14397.6|14396.6|14394.2|14393.2|14398.1|14397.1|14392|14391|539
1724677200000|2024-08-26 13:00:00|14394.4|14392.9|14403.4|14401.9|14404.2|14402.2|14386.4|14385.4|706
1724677500000|2024-08-26 13:05:00|14403.5|14402|14399.2|14397.6|14405.7|14404.4|14394.4|14393|508
1724677800000|2024-08-26 13:10:00|14399.1|14397.5|14389.6|14388.6|14399.1|14397.5|14387.4|14386.4|570
1724678100000|2024-08-26 13:15:00|14390|14388.5|14397.1|14396.1|14397.1|14396.1|14390|14388.5|451
1724678400000|2024-08-26 13:20:00|14397.2|14396.2|14405.4|14404.4|14406|14405|14397|14396|420
1724678700000|2024-08-26 13:25:00|14405.6|14404.6|14406.7|14405.7|14407.9|14406.9|14400.4|14398.9|466
1724679000000|2024-08-26 13:30:00|14406.6|14405.6|14413.2|14412.5|14415.9|14414.9|14404.7|14403.9|650
1724679300000|2024-08-26 13:35:00|14413.1|14412.4|14421.5|14419.9|14422.2|14421.1|14411.3|14410.5|643
1724679600000|2024-08-26 13:40:00|14421.2|14420.2|14424.6|14423.6|14428.9|14427.8|14420.8|14419.5|656
1724679900000|2024-08-26 13:45:00|14424.1|14423.1|14432.1|14431.1|14433|14432|14418.6|14416.7|771
1724680200000|2024-08-26 13:50:00|14432.5|14431.5|14430.9|14429.9|14436.3|14435.3|14427.4|14426|700
1724680500000|2024-08-26 13:55:00|14431.3|14430.3|14441.6|14440.6|14442.2|14440.8|14429.1|14428.1|793
1724680800000|2024-08-26 14:00:00|14442.3|14441.3|14436.4|14434.3|14446.2|14445.2|14436.4|14434.3|666
1724681100000|2024-08-26 14:05:00|14436.3|14434.4|14432.3|14430.8|14437.1|14436.1|14429.5|14428.5|601
1724681400000|2024-08-26 14:10:00|14432.2|14431.2|14435.3|14434.3|14436.4|14435.4|14426|14425|605
1724681700000|2024-08-26 14:15:00|14435.2|14434.2|14429.8|14428.8|14436.2|14435.2|14428.8|14427.8|467
1724682000000|2024-08-26 14:20:00|14430|14429|14431.2|14429.7|14434.5|14433.5|14424|14422.3|560
1724682300000|2024-08-26 14:25:00|14431.1|14429.6|14428.3|14427.3|14434.9|14433.9|14421.9|14420.1|488
1724682600000|2024-08-26 14:30:00|14427.6|14426.9|14421.2|14420.2|14430.9|14429.9|14416.9|14415.9|786
1724682900000|2024-08-26 14:35:00|14421.4|14420.4|14415.1|14414.1|14424.4|14423.4|14411.8|14410.9|657
1724683200000|2024-08-26 14:40:00|14415.2|14414.2|14414.7|14413.7|14420.7|14419.7|14411.2|14410.2|612
1724683500000|2024-08-26 14:45:00|14414.8|14413.8|14414.4|14413.4|14419.1|14418.1|14411.6|14410.6|546
1724683800000|2024-08-26 14:50:00|14415.5|14414.5|14420.2|14419.2|14423.4|14422.4|14414.2|14413.2|513
1724684100000|2024-08-26 14:55:00|14420.3|14419.3|14414.8|14413.8|14426|14424.8|14414.6|14413.6|479
1724684400000|2024-08-26 15:00:00|14415.4|14414.4|14429.7|14428.7|14431.5|14430.4|14414.3|14413.3|533
1724684700000|2024-08-26 15:05:00|14429.8|14428.8|14434|14433|14438.8|14437.8|14428.8|14427.5|507
1724685000000|2024-08-26 15:10:00|14433.9|14432.9|14437.2|14436.2|14440.7|14439.7|14432.1|14431.1|392
1724685300000|2024-08-26 15:15:00|14437.3|14436.3|14450.3|14449.3|14452.5|14450.9|14436.6|14435.6|384
1724685600000|2024-08-26 15:20:00|14450.4|14449.4|14459.3|14457.7|14461.3|14460.3|14448.2|14447|543
1724685900000|2024-08-26 15:25:00|14458.5|14457.5|14455.6|14453.9|14459.9|14458.9|14453|14451.3|528
1724686200000|2024-08-26 15:30:00|14454.4|14453.4|14448.4|14446.6|14456.9|14455.3|14447.6|14445.5|546
1724686500000|2024-08-26 15:35:00|14448.6|14446.7|14446|14444.4|14451|14449.7|14444.4|14443.4|338
1724686800000|2024-08-26 15:40:00|14445.7|14444.2|14451|14450|14452.4|14450.8|14443.1|14441.9|307
1724687100000|2024-08-26 15:45:00|14450.9|14449.9|14452.1|14451.1|14455.1|14454.1|14449.7|14448.7|359
1724687400000|2024-08-26 15:50:00|14452|14451|14453.5|14451.7|14453.7|14452.7|14445.4|14444.1|313
1724687700000|2024-08-26 15:55:00|14453.6|14452|14451.8|14450.8|14455.6|14454.5|14449.6|14448.6|278
1724688000000|2024-08-26 16:00:00|14451.6|14450.6|14449|14448|14455.5|14454.5|14446.4|14445.4|291
1724688300000|2024-08-26 16:05:00|14448.8|14447.8|14449.5|14448.5|14451.2|14450.2|14446.4|14445.4|227
1724688600000|2024-08-26 16:10:00|14449.4|14448.4|14455.8|14454.8|14458.4|14457.3|14449.4|14448.4|283
1724688900000|2024-08-26 16:15:00|14455.7|14454.7|14451.1|14450.1|14456.8|14455.8|14450.8|14449.3|272
1724689200000|2024-08-26 16:20:00|14451.3|14450.3|14455.5|14454.5|14455.7|14454.7|14449.9|14448.2|329
1724689500000|2024-08-26 16:25:00|14455.2|14454.2|14454.8|14453.8|14455.2|14454.2|14448.7|14447.7|216
1724689800000|2024-08-26 16:30:00|14455.2|14454.2|14454.9|14453.9|14456.9|14455.9|14451.7|14451|206
1724690100000|2024-08-26 16:35:00|14454.6|14453.6|14453.5|14452.5|14456.3|14455.3|14450.2|14449|232
1724690400000|2024-08-26 16:40:00|14453.7|14452.7|14458.4|14457.4|14460.8|14459.8|14452.8|14451.8|208
1724690700000|2024-08-26 16:45:00|14458.3|14457.3|14454.8|14454.1|14459|14458.2|14454.3|14453.6|158
1724691000000|2024-08-26 16:50:00|14454.9|14454.2|14450.6|14449.6|14455.7|14455|14447.6|14446.6|217
1724691300000|2024-08-26 16:55:00|14450.7|14449.7|14446.6|14445.6|14451.6|14450.6|14445.4|14444.4|157
1724691600000|2024-08-26 17:00:00|14446.7|14445.7|14444.6|14443.6|14447|14445.7|14441.4|14440.4|169
1724691900000|2024-08-26 17:05:00|14444.4|14443.4|14437.5|14436.5|14444.5|14443.5|14437.4|14436.4|216
1724692200000|2024-08-26 17:10:00|14437.2|14436.2|14439.7|14437.9|14439.8|14437.9|14432.6|14431.6|321
1724692500000|2024-08-26 17:15:00|14439.8|14438|14440.3|14438.5|14442.1|14440.2|14439.1|14437.2|214
1724692800000|2024-08-26 17:20:00|14440.6|14438.8|14442.8|14440.8|14444.7|14443.3|14439.8|14437.9|166
1724693100000|2024-08-26 17:25:00|14442.7|14440.9|14444.1|14442.6|14446.4|14445.4|14442.6|14440.6|230
1724693400000|2024-08-26 17:30:00|14443.8|14442.8|14446.8|14445.8|14450.5|14449|14442.9|14441.6|280
1724693700000|2024-08-26 17:35:00|14447|14446|14447.7|14446.2|14452.1|14450.8|14445.9|14444.9|292
1724694000000|2024-08-26 17:40:00|14447.2|14445.6|14453.5|14451.8|14453.9|14452.3|14446.8|14445.6|309
1724694300000|2024-08-26 17:45:00|14453.7|14451.9|14454.8|14453.8|14456.4|14455.1|14452.4|14450.7|262
1724694600000|2024-08-26 17:50:00|14454.9|14453.4|14454.1|14452.6|14456.3|14455.2|14453.4|14452.2|139
1724694900000|2024-08-26 17:55:00|14453.8|14452.5|14453|14452|14454.7|14453.7|14452.1|14451|163
1724695200000|2024-08-26 18:00:00|14453.1|14452.1|14454.8|14453.8|14454.8|14453.8|14451.9|14450.9|125
1724695500000|2024-08-26 18:05:00|14454.5|14453.5|14454.1|14453.1|14455.9|14454.9|14453.8|14452.8|174
1724695800000|2024-08-26 18:10:00|14454.2|14453.2|14454.2|14453.2|14454.4|14453.4|14451.7|14450.7|189
1724696100000|2024-08-26 18:15:00|14454.1|14453.1|14456.7|14455.7|14456.7|14455.7|14453.8|14452.8|165
1724696400000|2024-08-26 18:20:00|14456.8|14455.8|14458.4|14457.4|14459.1|14458.1|14456.4|14455.4|146
1724696700000|2024-08-26 18:25:00|14458.5|14457.5|14456.8|14455.8|14458.5|14457.5|14456|14455|142
1724697000000|2024-08-26 18:30:00|14456.9|14455.9|14458.5|14457.5|14459.9|14458.6|14456.2|14454.9|186
1724697300000|2024-08-26 18:35:00|14458.7|14457.7|14463.8|14462.2|14464.7|14463.1|14458|14456.3|253
1724697600000|2024-08-26 18:40:00|14463.9|14462.3|14463.9|14462.1|14466.2|14465|14463.2|14461.4|199
1724697900000|2024-08-26 18:45:00|14463.8|14462|14458.5|14457.5|14464|14462.2|14458.5|14457.2|188
1724698200000|2024-08-26 18:50:00|14458.4|14457.4|14456.9|14455.4|14461.3|14459.8|14456.6|14455.1|199
1724698500000|2024-08-26 18:55:00|14456.5|14455.3|14451.2|14450.2|14458.5|14457.5|14450.9|14449.4|270
1724698800000|2024-08-26 19:00:00|14451.1|14450.1|14453.4|14452.4|14453.7|14452.4|14450.2|14449.1|240
1724699100000|2024-08-26 19:05:00|14453.6|14452.6|14454.4|14453.4|14455.3|14453.6|14451.7|14450.7|154
1724699400000|2024-08-26 19:10:00|14454.7|14453.2|14458.2|14456.7|14458.4|14456.9|14454.4|14453.1|140
1724699700000|2024-08-26 19:15:00|14458|14457|14456.4|14455.4|14458.3|14457|14456.1|14454.8|138
1724700000000|2024-08-26 19:20:00|14456.5|14455.5|14457.3|14455.7|14457.4|14456.2|14454.9|14453.9|124
1724700300000|2024-08-26 19:25:00|14457|14456|14455.7|14454|14457.5|14456|14455.3|14454|148
1724700600000|2024-08-26 19:30:00|14455.8|14454.8|14457.5|14456.5|14458.4|14457|14455.4|14454|149
1724700900000|2024-08-26 19:35:00|14457.7|14456.7|14457.2|14456.2|14457.8|14456.8|14456.3|14455|94
1724701200000|2024-08-26 19:40:00|14457.1|14456.1|14457.6|14456.6|14457.6|14456.6|14457|14456|44
1724701500000|2024-08-26 19:45:00|14457.5|14456.5|14458.3|14457.3|14458.6|14457.6|14457.5|14456.5|35
1724701800000|2024-08-26 19:50:00|14458.9|14457.2|14457.8|14456.1|14459.6|14457.8|14457.7|14455.9|100
1724702100000|2024-08-26 19:55:00|14457.3|14455.7|14460.6|14459.6|14460.6|14459.6|14456.7|14455.1|201
1724702400000|2024-08-26 20:00:00|14460.5|14459.5|14460.4|14458.6|14461.6|14460.6|14458.4|14457|95
1724702700000|2024-08-26 20:05:00|14460.5|14458.5|14460.5|14459|14462.1|14460.5|14459.9|14458.2|76
1724703000000|2024-08-26 20:10:00|14461.4|14459.6|14458.5|14457.5|14461.6|14459.9|14458.3|14457|84
1724703300000|2024-08-26 20:15:00|14458.4|14457.4|14456.4|14455.4|14458.6|14457.6|14456.3|14455.3|35
1724703600000|2024-08-26 20:20:00|14456.1|14455.1|14455.7|14454|14456.4|14455.4|14453.2|14451.8|38
1724703900000|2024-08-26 20:25:00|14455.6|14453.8|14451.9|14450.4|14455.7|14454.4|14451.6|14450.3|80
1724704200000|2024-08-26 20:30:00|14451.6|14450.6|14455.2|14453.6|14455.3|14454|14451.6|14450.6|59
1724704500000|2024-08-26 20:35:00|14454.8|14453.8|14447.3|14446.3|14455.1|14454.1|14447.3|14445.5|82
1724704800000|2024-08-26 20:40:00|14447|14446|14449.3|14448.3|14449.4|14448.4|14446.2|14445.2|39
1724705100000|2024-08-26 20:45:00|14449|14448|14451.7|14449.4|14452.6|14450.4|14449|14448|78
1724705400000|2024-08-26 20:50:00|14451.6|14449.5|14453.2|14451|14454.2|14452.9|14451.6|14449.5|88
1724705700000|2024-08-26 20:55:00|14453.7|14450.5|14455.6|14448.6|14460|14453|14453.7|14448.1|83
1724706000000|2024-08-26 21:00:00|14457|14450|14458.8|14451.8|14459.9|14452.9|14455|14448|12
1724706300000|2024-08-26 21:05:00|14458.7|14451.7|14458.9|14451.9|14459.4|14452.4|14458.7|14451.7|17
1724706600000|2024-08-26 21:10:00|14459|14452|14458.9|14451.9|14459.1|14452.1|14458.9|14451.9|8
1724706900000|2024-08-26 21:15:00|14458.8|14451.8|14458.6|14451.6|14458.8|14451.8|14458.5|14451.5|5
1724707200000|2024-08-26 21:20:00|14458.5|14451.5|14451.9|14444.9|14458.6|14451.6|14450|14443|28
1724707500000|2024-08-26 21:25:00|14452|14445|14457.6|14450.6|14459.8|14452.8|14450.2|14443.2|51
1724707800000|2024-08-26 21:30:00|14457.8|14450.8|14457.8|14450.8|14459.2|14452.2|14457.8|14450.8|19
1724708100000|2024-08-26 21:35:00|14457.9|14450.9|14458.1|14451.1|14459.9|14452.9|14457.8|14450.8|17
1724708400000|2024-08-26 21:40:00|14458|14451|14457.7|14450.7|14458.1|14451.1|14457.4|14450.4|16
1724708700000|2024-08-26 21:45:00|14457.6|14450.6|14457.6|14450.6|14457.6|14450.6|14457.3|14450.3|7
1724709000000|2024-08-26 21:50:00|14457.1|14450.1|14457.2|14450.2|14457.2|14450.2|14456.9|14449.9|9
1724709300000|2024-08-26 21:55:00|14457.1|14450.1|14454.5|14447.5|14457.1|14450.1|14454.5|14447.5|17
1724709600000|2024-08-26 22:00:00|14454.3|14447.3|14451|14444|14454.8|14447.8|14448.4|14441.4|129
1724709900000|2024-08-26 22:05:00|14450.5|14444.5|14449.7|14443.9|14451.5|14445.5|14449.4|14443.5|59
1724710200000|2024-08-26 22:10:00|14449.9|14443.6|14446.7|14442.2|14450.1|14444.5|14446.5|14440.9|68
1724710500000|2024-08-26 22:15:00|14446.9|14442.4|14441.7|14439.4|14447.6|14443.1|14441.5|14438.6|98
1724710800000|2024-08-26 22:20:00|14441.3|14439|14438.9|14437.9|14444.1|14441.9|14437.8|14436.3|106
1724711100000|2024-08-26 22:25:00|14438.6|14437.6|14438.3|14437.3|14439.8|14438.8|14437.3|14436.3|76
1724711400000|2024-08-26 22:30:00|14438.6|14436.8|14436.7|14435.7|14439.1|14437.8|14433.6|14431.1|228
1724711700000|2024-08-26 22:35:00|14436.6|14435.6|14436|14435|14437.7|14436|14434|14432.4|131
1724712000000|2024-08-26 22:40:00|14436.1|14435.1|14441.1|14440.1|14441.7|14440.7|14436|14435|119
1724712300000|2024-08-26 22:45:00|14440.8|14439.8|14441|14439.3|14442.5|14440.8|14437.2|14436.2|141
1724712600000|2024-08-26 22:50:00|14440.9|14439.2|14439.4|14437.7|14442.3|14440.8|14439.4|14437.7|111
1724712900000|2024-08-26 22:55:00|14439.8|14437.8|14437.7|14436|14441.3|14440.3|14437.7|14436|100
1724713200000|2024-08-26 23:00:00|14437.6|14435.8|14433.9|14432.1|14437.8|14435.8|14431.6|14430|229
1724713500000|2024-08-26 23:05:00|14434.1|14432.4|14426.9|14425.9|14434.1|14432.4|14425.4|14423.7|286
1724713800000|2024-08-26 23:10:00|14427|14426|14428.4|14427.4|14431.2|14430.2|14425.9|14424.8|226
1724714100000|2024-08-26 23:15:00|14428.2|14427.2|14426.1|14425.1|14429.1|14427.8|14423.9|14422.9|189
1724714400000|2024-08-26 23:20:00|14426|14425|14432.4|14430.6|14434.7|14433.7|14425.9|14424.9|210
1724714700000|2024-08-26 23:25:00|14432.3|14430.4|14438.6|14437.6|14440.2|14438.4|14431.6|14429.9|214
1724715000000|2024-08-26 23:30:00|14438.5|14437.5|14440.4|14439.4|14440.6|14439.6|14438.4|14437.4|121
1724715300000|2024-08-26 23:35:00|14440.7|14439.1|14447.8|14446.8|14448.1|14447.1|14440.7|14439.1|168
1724715600000|2024-08-26 23:40:00|14448|14447|14449.4|14448.4|14451.2|14450.2|14446.8|14445.8|103
1724715900000|2024-08-26 23:45:00|14449.3|14448.3|14444.1|14443.1|14449.5|14448.5|14443.9|14442.4|194
1724716200000|2024-08-26 23:50:00|14444.4|14443.4|14451.4|14449.7|14451.5|14450.2|14444.4|14443.4|228
1724716500000|2024-08-26 23:55:00|14451.5|14449.6|14451.7|14450.1|14453.6|14452.6|14449.8|14448.8|215
1724716800000|2024-08-27 00:00:00|14451.4|14450.4|14449.1|14448.1|14457.4|14456.4|14446.5|14444.9|504
1724717100000|2024-08-27 00:05:00|14449.8|14448.8|14453.5|14452.5|14455.2|14454.2|14447.4|14446.4|280
1724717400000|2024-08-27 00:10:00|14453.4|14452.4|14468.8|14467.8|14470.4|14469.3|14453.2|14452.1|359
1724717700000|2024-08-27 00:15:00|14469|14468|14459.3|14458.3|14469.8|14468.8|14459.2|14458.2|337
1724718000000|2024-08-27 00:20:00|14459.2|14458.2|14462.3|14461.3|14464.9|14463.4|14458.4|14457.4|262
1724718300000|2024-08-27 00:25:00|14462.1|14461.1|14464.9|14463.9|14466.5|14465.1|14458.6|14456.8|263
1724718600000|2024-08-27 00:30:00|14464.6|14463.6|14474.2|14473.2|14477.1|14476.1|14463.2|14462.2|370
1724718900000|2024-08-27 00:35:00|14474.5|14472.9|14470.5|14469.5|14475.5|14474.2|14468.7|14467.7|274
1724719200000|2024-08-27 00:40:00|14469.9|14468.9|14480.1|14478.6|14480.1|14478.9|14469|14468|288
1724719500000|2024-08-27 00:45:00|14480.2|14478.8|14474|14473|14480.7|14479.7|14472.9|14471.9|255
1724719800000|2024-08-27 00:50:00|14474.1|14473.1|14481.8|14480.8|14483|14481.7|14471.3|14469.8|477
1724720100000|2024-08-27 00:55:00|14481.6|14480.6|14484.9|14484.2|14486.7|14485.7|14481|14479.1|455
1724720400000|2024-08-27 01:00:00|14485|14484.3|14475.8|14474.8|14490.7|14489.7|14475.7|14474.7|413
1724720700000|2024-08-27 01:05:00|14476|14475|14487.4|14486.4|14487.5|14486.5|14475.8|14474.8|312
1724721000000|2024-08-27 01:10:00|14487.7|14486.7|14493|14492|14495.7|14494.7|14486.6|14485.6|355
1724721300000|2024-08-27 01:15:00|14493.3|14492.3|14487.3|14486.3|14495.9|14494.9|14486.8|14485.8|315
1724721600000|2024-08-27 01:20:00|14487.2|14486.2|14483.5|14482.5|14487.2|14486.2|14479.8|14478.8|245
1724721900000|2024-08-27 01:25:00|14483.7|14482.7|14473.7|14472.7|14484.9|14483.9|14473|14471.4|363
1724722200000|2024-08-27 01:30:00|14473.5|14473|14473.9|14472.9|14478.9|14477.9|14471.8|14470.8|305
1724722500000|2024-08-27 01:35:00|14474|14473|14467.4|14465.8|14474|14473|14466.4|14465.2|339
1724722800000|2024-08-27 01:40:00|14466.4|14465.4|14466.7|14465.1|14470|14469|14466|14464.6|300
1724723100000|2024-08-27 01:45:00|14466.8|14465.2|14463.6|14461.9|14468|14466.8|14462.9|14461.5|223
1724723400000|2024-08-27 01:50:00|14463.8|14462.2|14468.6|14467.6|14469.7|14468.7|14461.3|14459.8|302
1724723700000|2024-08-27 01:55:00|14467.9|14466.9|14470.1|14469.4|14471.5|14470.6|14466.3|14465.3|200
1724724000000|2024-08-27 02:00:00|14470.4|14469.7|14471.6|14470|14471.6|14470.7|14465.8|14464.7|200
1724724300000|2024-08-27 02:05:00|14471.5|14470.4|14472.1|14471.1|14475.5|14474.5|14470|14468.9|213
1724724600000|2024-08-27 02:10:00|14472.2|14471.2|14468.8|14467.3|14472.4|14471.4|14466.9|14465.7|251
1724724900000|2024-08-27 02:15:00|14469.7|14468.2|14473.4|14472.4|14474.2|14473.2|14466.4|14465.4|272
1724725200000|2024-08-27 02:20:00|14473.3|14472.3|14478.9|14477.9|14479.3|14478.1|14471.5|14470.5|181
1724725500000|2024-08-27 02:25:00|14479.1|14478.1|14484.1|14483.4|14485.6|14484.4|14477.8|14476.8|265
1724725800000|2024-08-27 02:30:00|14484|14483.3|14489.7|14488|14490.1|14489.1|14482.2|14481.2|208
1724726100000|2024-08-27 02:35:00|14489.3|14488.3|14492.2|14491.2|14495.9|14494.8|14487.1|14486.1|266
1724726400000|2024-08-27 02:40:00|14492.3|14491.3|14496.5|14495.5|14496.8|14495.8|14490.1|14489.1|312
1724726700000|2024-08-27 02:45:00|14496.2|14495.2|14487.8|14486.8|14496.4|14495.2|14486.6|14484.9|304
1724727000000|2024-08-27 02:50:00|14488|14487|14486.1|14485.1|14488.7|14487.7|14485.1|14484.1|203
1724727300000|2024-08-27 02:55:00|14486.2|14485.2|14487.6|14486.9|14489.4|14488.3|14485.1|14483.9|193
1724727600000|2024-08-27 03:00:00|14487.7|14487|14483.2|14482.2|14488.5|14487.8|14483.1|14482.2|174
1724727900000|2024-08-27 03:05:00|14483.1|14482.1|14484.3|14483.3|14486.2|14485.5|14481|14480|170
1724728200000|2024-08-27 03:10:00|14484.5|14483.6|14484.6|14483.6|14485.3|14484.3|14482.9|14481.9|111
1724728500000|2024-08-27 03:15:00|14484.4|14483.4|14493.8|14492.8|14494.1|14492.8|14483.4|14482.4|188
1724728800000|2024-08-27 03:20:00|14493.9|14492.9|14493.4|14492.4|14497.7|14496.7|14492.9|14491.9|204
1724729100000|2024-08-27 03:25:00|14493.3|14492.3|14493.3|14492.3|14495.5|14494|14492.8|14491.5|206
1724729400000|2024-08-27 03:30:00|14493.4|14491.8|14491.9|14490.9|14495.4|14494.6|14490.2|14489.2|205
1724729700000|2024-08-27 03:35:00|14492.3|14491.3|14489.2|14488.2|14493|14492|14488.1|14487|184
1724730000000|2024-08-27 03:40:00|14489|14488|14491.2|14490.2|14492.1|14491.2|14486|14484.2|170
1724730300000|2024-08-27 03:45:00|14491.1|14490.1|14494.2|14492.6|14497.1|14495.9|14490.2|14489.3|245
1724730600000|2024-08-27 03:50:00|14494.3|14492.8|14488.1|14487.1|14494.4|14493.3|14488.1|14487.1|190
1724730900000|2024-08-27 03:55:00|14487.9|14486.9|14484|14483|14489.1|14488.1|14482.4|14481.4|219
1724731200000|2024-08-27 04:00:00|14483.2|14482.2|14477.2|14476.2|14484.5|14483|14476.1|14475.1|324
1724731500000|2024-08-27 04:05:00|14477.5|14475.9|14478|14476.4|14480.1|14478.8|14475.8|14474.7|219
1724731800000|2024-08-27 04:10:00|14478.2|14476.6|14476.8|14475.1|14482.3|14480.5|14476.5|14475|302
1724732100000|2024-08-27 04:15:00|14476.7|14475|14478.9|14477.9|14480.1|14478.3|14476.1|14474.9|201
1724732400000|2024-08-27 04:20:00|14478.8|14477.8|14478.1|14477.1|14482.7|14481|14477.1|14476.1|240
1724732700000|2024-08-27 04:25:00|14478.2|14476.7|14478.3|14476.7|14481.6|14480.3|14478.1|14476.6|173
1724733000000|2024-08-27 04:30:00|14478.4|14476.8|14473.3|14472.3|14478.5|14476.8|14467.8|14467.1|253
1724733300000|2024-08-27 04:35:00|14473.1|14472.1|14473.9|14472.9|14476.8|14475.8|14472.4|14471.4|153
1724733600000|2024-08-27 04:40:00|14474.8|14473.8|14480.4|14478.8|14480.8|14479.2|14471|14470|260
1724733900000|2024-08-27 04:45:00|14480.5|14479|14472.5|14471.5|14480.6|14479|14471.1|14470.1|231
1724734200000|2024-08-27 04:50:00|14472.2|14471.2|14469.6|14468.6|14474.7|14474|14468.3|14467.3|191
1724734500000|2024-08-27 04:55:00|14469.7|14468.7|14464.4|14463.4|14469.9|14468.9|14463.1|14462.1|202
1724734800000|2024-08-27 05:00:00|14464.5|14463.5|14462.1|14461.4|14465.9|14464.9|14460.4|14459.4|196
1724735100000|2024-08-27 05:05:00|14462.2|14461.5|14466.1|14465.1|14467.9|14466.5|14458.1|14457.1|292
1724735400000|2024-08-27 05:10:00|14466.2|14465.2|14470.1|14468.5|14470.4|14469|14464.8|14463.8|223
1724735700000|2024-08-27 05:15:00|14470.2|14468.7|14469.4|14468.4|14472.4|14471.4|14467.4|14466.4|202
1724736000000|2024-08-27 05:20:00|14469.5|14468.5|14465.5|14464.5|14469.5|14468.5|14464.6|14463.6|205
1724736300000|2024-08-27 05:25:00|14466|14465|14469.2|14468.2|14470.2|14468.9|14466|14465|244
1724736600000|2024-08-27 05:30:00|14469.3|14468.3|14471.8|14471.1|14475|14474.1|14469.3|14468.1|212
1724736900000|2024-08-27 05:35:00|14471.7|14471|14478.3|14477.3|14479.5|14478.5|14469.4|14468|192
1724737200000|2024-08-27 05:40:00|14478.5|14477.5|14484.4|14483.4|14484.6|14483.4|14477.7|14476.8|196
1724737500000|2024-08-27 05:45:00|14484.5|14483.5|14483.2|14481.6|14486.2|14485.5|14482.4|14480.7|182
1724737800000|2024-08-27 05:50:00|14483.4|14481.7|14486.9|14485.1|14490.1|14489|14482.8|14481.5|354
1724738100000|2024-08-27 05:55:00|14486.8|14484.7|14480.3|14478.6|14486.8|14484.7|14478.3|14476.6|336
1724738400000|2024-08-27 06:00:00|14479.4|14478.4|14480.7|14479.7|14482.8|14481.8|14477.5|14476.5|303
1724738700000|2024-08-27 06:05:00|14480.3|14479.3|14481.6|14480|14487|14485.7|14477|14475.9|326
1724739000000|2024-08-27 06:10:00|14481.5|14480.5|14478.4|14477.4|14482.1|14481.1|14477.8|14476.8|282
1724739300000|2024-08-27 06:15:00|14478.3|14477.3|14469.6|14468.6|14481.7|14480.7|14468.6|14467.6|374
1724739600000|2024-08-27 06:20:00|14469.3|14468.3|14475.6|14474.6|14476.8|14475.8|14467.8|14466.8|259
1724739900000|2024-08-27 06:25:00|14475.7|14474.7|14472.2|14471.2|14477.8|14476.8|14471.6|14470.6|261
1724740200000|2024-08-27 06:30:00|14472.6|14471|14468.7|14467|14478.4|14477.1|14466.9|14465.3|462
1724740500000|2024-08-27 06:35:00|14468.9|14467.1|14466.9|14465.9|14472.9|14471.3|14465.3|14464.3|380
1724740800000|2024-08-27 06:40:00|14468.7|14467.7|14468.7|14467.7|14470.8|14469.8|14465.1|14463.9|316
1724741100000|2024-08-27 06:45:00|14468.6|14467.6|14474.1|14473.1|14476.4|14474.6|14465.5|14464.8|373
1724741400000|2024-08-27 06:50:00|14474|14473|14477.9|14476.9|14482.3|14481.2|14473.9|14472.9|382
1724741700000|2024-08-27 06:55:00|14478|14477|14483.1|14482.1|14486.7|14485.7|14477.8|14476.8|374
1724742000000|2024-08-27 07:00:00|14483.2|14482.2|14481.6|14480.6|14490.7|14489.1|14478.8|14477.8|519
1724742300000|2024-08-27 07:05:00|14481.9|14480.9|14483.7|14482.7|14489.1|14488.1|14481.5|14480.5|497
1724742600000|2024-08-27 07:10:00|14483.8|14482.8|14490.1|14489.1|14490.2|14489.2|14483.8|14482.8|341
1724742900000|2024-08-27 07:15:00|14490.2|14489.2|14491.8|14490.3|14493.5|14492.5|14483.3|14482.5|401
1724743200000|2024-08-27 07:20:00|14491.7|14490.7|14497.8|14496.8|14501.8|14500|14491.1|14490.1|545
1724743500000|2024-08-27 07:25:00|14497.7|14496.7|14507.4|14506.4|14511.2|14509.4|14497.7|14496.7|649
1724743800000|2024-08-27 07:30:00|14507.5|14506.5|14515.3|14514.3|14518.1|14516.7|14505.2|14503.7|636
1724744100000|2024-08-27 07:35:00|14515.4|14514.4|14512.8|14511.8|14518.2|14517.3|14511.4|14510|489
1724744400000|2024-08-27 07:40:00|14512.6|14511.6|14503.9|14502.9|14513.2|14512|14503.1|14501.5|474
1724744700000|2024-08-27 07:45:00|14503.8|14502.8|14505.7|14504.7|14507.2|14506.2|14501.7|14500.7|332
1724745000000|2024-08-27 07:50:00|14505.6|14504.6|14490.3|14488.8|14505.6|14504.6|14487.9|14486.3|541
1724745300000|2024-08-27 07:55:00|14490.6|14489.1|14501|14499.1|14501|14499.5|14490.6|14489.1|600
1724745600000|2024-08-27 08:00:00|14501.1|14499.2|14504.4|14502.6|14506.8|14505.8|14499.1|14497.4|570
1724745900000|2024-08-27 08:05:00|14504.5|14502.7|14497.3|14496.3|14506.1|14504.9|14496.4|14495.4|363
1724746200000|2024-08-27 08:10:00|14497.2|14496.2|14505.1|14504.1|14506.2|14505.2|14494.5|14493.6|361
1724746500000|2024-08-27 08:15:00|14505.2|14504.2|14499|14498|14506.3|14505.3|14497.5|14496.5|339
1724746800000|2024-08-27 08:20:00|14499.4|14498.4|14499.7|14498.7|14503|14502|14496.8|14495.8|333
1724747100000|2024-08-27 08:25:00|14499.6|14498.6|14504.5|14502.9|14504.9|14503.9|14498.6|14496.8|403
1724747400000|2024-08-27 08:30:00|14505.8|14504.2|14509|14508|14509.2|14508.2|14502.4|14500.6|414
1724747700000|2024-08-27 08:35:00|14509.1|14508.1|14509.8|14508.8|14513.2|14512.1|14507.2|14506.2|303
1724748000000|2024-08-27 08:40:00|14510|14509|14511.1|14510.1|14514.5|14513.5|14509.9|14508.9|299
1724748300000|2024-08-27 08:45:00|14511|14510|14514.7|14513.7|14515.3|14514.3|14511|14510|256
1724748600000|2024-08-27 08:50:00|14514.6|14513.6|14506.9|14505.2|14515.6|14514.6|14506|14504.2|353
1724748900000|2024-08-27 08:55:00|14507|14505.5|14507|14506|14508.1|14507.1|14502.5|14500.8|256
1724749200000|2024-08-27 09:00:00|14506.1|14504.5|14500.7|14499.7|14508|14507|14497.5|14495.9|325
1724749500000|2024-08-27 09:05:00|14499.7|14498.7|14495.9|14494.4|14499.8|14498.8|14495.2|14494|275
1724749800000|2024-08-27 09:10:00|14496.3|14494.9|14494.8|14493.2|14501.8|14500.6|14494.7|14492.9|239
1724750100000|2024-08-27 09:15:00|14495.3|14493.7|14481.6|14480.6|14495.5|14493.8|14480.3|14479.3|380
1724750400000|2024-08-27 09:20:00|14481.7|14480.7|14486.2|14485.2|14487.8|14486.8|14480.7|14479.7|287
1724750700000|2024-08-27 09:25:00|14486.6|14485.6|14486.3|14485.3|14489.3|14488.3|14481.2|14480.2|351
1724751000000|2024-08-27 09:30:00|14486.2|14485.5|14477.6|14476.6|14487.2|14486.2|14474.3|14473.2|423
1724751300000|2024-08-27 09:35:00|14477.7|14476.7|14482.7|14481.7|14485.6|14484.6|14477.4|14476.4|329
1724751600000|2024-08-27 09:40:00|14483.5|14482.5|14477.9|14476.9|14483.8|14482.8|14477.9|14476.9|195
1724751900000|2024-08-27 09:45:00|14479.5|14478.5|14482.5|14481.5|14485|14483.3|14478.2|14477.4|326
1724752200000|2024-08-27 09:50:00|14482.8|14481.8|14481.2|14479.6|14483.4|14482.4|14475.3|14474.3|272
1724752500000|2024-08-27 09:55:00|14481.5|14479.9|14483.9|14482.9|14484.5|14483.5|14479.4|14478.4|189
1724752800000|2024-08-27 10:00:00|14484|14483|14485.4|14484.4|14486.6|14485.6|14475.8|14474.8|296
1724753100000|2024-08-27 10:05:00|14485.2|14484.2|14474.9|14473.9|14485.2|14484.2|14473.4|14472.2|382
1724753400000|2024-08-27 10:10:00|14474.8|14473.8|14479.1|14477.5|14479.7|14477.9|14473.1|14472.1|357
1724753700000|2024-08-27 10:15:00|14478.7|14477.1|14472.7|14471.7|14479.6|14478.2|14468.9|14467.2|375
1724754000000|2024-08-27 10:20:00|14472.6|14471.6|14475.7|14474.7|14476.2|14475.2|14469.5|14467.7|243
1724754300000|2024-08-27 10:25:00|14475.5|14474.5|14477.6|14476.6|14478|14476.6|14472.8|14471.7|264
1724754600000|2024-08-27 10:30:00|14477.9|14476.9|14481.6|14479.9|14485.9|14484.9|14477.9|14476.9|283
1724754900000|2024-08-27 10:35:00|14481.7|14480|14485.3|14484.3|14485.3|14484.3|14481.7|14479.9|192
1724755200000|2024-08-27 10:40:00|14485.2|14484.2|14480.7|14479.7|14485.2|14484.2|14479.1|14478.1|249
1724755500000|2024-08-27 10:45:00|14480.8|14479.8|14481.5|14480.5|14483.6|14482.6|14478|14477|294
1724755800000|2024-08-27 10:50:00|14481.4|14480.4|14478.3|14477.3|14483.3|14482.3|14478.2|14477.1|256
1724756100000|2024-08-27 10:55:00|14478.2|14477.2|14478.7|14477.7|14482.7|14481.7|14477.5|14476.2|276
1724756400000|2024-08-27 11:00:00|14478.5|14477.5|14486.8|14485.8|14489.2|14487.8|14476.6|14475.2|347
1724756700000|2024-08-27 11:05:00|14486.7|14485.7|14480.7|14479.1|14488.2|14487.2|14480.3|14478.7|342
1724757000000|2024-08-27 11:10:00|14480.6|14479.3|14477.9|14476.9|14484.1|14483.1|14477.3|14476.3|333
1724757300000|2024-08-27 11:15:00|14477.8|14476.8|14473.6|14472.6|14479.8|14478.8|14473.3|14472.3|224
1724757600000|2024-08-27 11:20:00|14473.8|14472.8|14468.8|14467.8|14473.8|14472.8|14467.4|14466.4|245
1724757900000|2024-08-27 11:25:00|14468.6|14467.6|14464.6|14463.6|14470.3|14469.3|14462.2|14461.2|266
1724758200000|2024-08-27 11:30:00|14464.4|14463.4|14464.6|14463.6|14468.2|14467.2|14459.8|14458.1|472
1724758500000|2024-08-27 11:35:00|14464.5|14463.5|14463.2|14462.2|14467|14465.7|14460.1|14459.1|429
1724758800000|2024-08-27 11:40:00|14463.3|14462.3|14466.5|14465.5|14468.1|14466.4|14463|14461.6|289
1724759100000|2024-08-27 11:45:00|14466.4|14465.4|14462.7|14461.7|14468.3|14467.3|14462.3|14461.3|304
1724759400000|2024-08-27 11:50:00|14462.6|14461.6|14451.9|14450.9|14463|14461.6|14451.5|14450.1|521
1724759700000|2024-08-27 11:55:00|14451.7|14450.7|14454.3|14452.7|14457.9|14456.9|14451.6|14450.6|319
1724760000000|2024-08-27 12:00:00|14454.1|14452.4|14447.4|14446.4|14454.1|14452.7|14443.2|14441.9|507
1724760300000|2024-08-27 12:05:00|14447.1|14446.1|14445.8|14444.2|14447.2|14446.2|14441|14440|393
1724760600000|2024-08-27 12:10:00|14445.9|14444.4|14448.3|14446.6|14451.1|14450.1|14442.5|14441.5|415
1724760900000|2024-08-27 12:15:00|14448.1|14446.5|14452.4|14451.4|14454.9|14453.8|14446.9|14445.9|322
1724761200000|2024-08-27 12:20:00|14452.5|14451.5|14455|14454|14456.3|14455.3|14449.6|14448.6|375
1724761500000|2024-08-27 12:25:00|14455.3|14454.3|14458.9|14457.2|14459.9|14458.7|14451.7|14450.4|305
1724761800000|2024-08-27 12:30:00|14458.8|14457.3|14455.2|14454.2|14461.2|14460.2|14453.6|14452.6|367
1724762100000|2024-08-27 12:35:00|14455.7|14454.7|14437.9|14436.9|14457|14456|14436.4|14435.2|510
1724762400000|2024-08-27 12:40:00|14438.3|14437.3|14438.4|14437.4|14443.1|14441.4|14436.6|14435.3|532
1724762700000|2024-08-27 12:45:00|14438.5|14437.5|14441.4|14440.4|14444.5|14442.6|14435|14433.5|502
1724763000000|2024-08-27 12:50:00|14441|14440|14438|14436.2|14441|14440|14434.2|14433.2|570
1724763300000|2024-08-27 12:55:00|14436.9|14435.9|14440.1|14438.2|14441.3|14440.3|14435.2|14434.2|391
1724763600000|2024-08-27 13:00:00|14440|14438.3|14430.2|14429.5|14440.2|14438.7|14427.5|14426.5|417
1724763900000|2024-08-27 13:05:00|14430.4|14429.7|14436.4|14435.4|14439.3|14438.3|14430.1|14429.2|457
1724764200000|2024-08-27 13:10:00|14436.5|14435.5|14441.8|14440.8|14445.2|14443.6|14435.3|14434.3|406
1724764500000|2024-08-27 13:15:00|14441.6|14440.6|14445.6|14444.6|14446|14444.7|14437.5|14436.5|417
1724764800000|2024-08-27 13:20:00|14445.5|14444.5|14446.2|14445.2|14449.3|14448.3|14444|14443|381
1724765100000|2024-08-27 13:25:00|14446.3|14445.3|14441.6|14440.6|14449|14447.9|14441.6|14440.4|404
1724765400000|2024-08-27 13:30:00|14441.5|14440.5|14438.1|14437.1|14442.1|14441.1|14432.8|14431.4|552
1724765700000|2024-08-27 13:35:00|14438|14437|14433|14432|14438.4|14437.2|14432.2|14430.4|637
1724766000000|2024-08-27 13:40:00|14432.6|14431.6|14430.6|14429.6|14432.8|14431.8|14424.7|14423.5|637
1724766300000|2024-08-27 13:45:00|14430.9|14429.9|14431.3|14429.7|14434.2|14433.2|14426.5|14425.5|701
1724766600000|2024-08-27 13:50:00|14431.1|14429.4|14430.2|14428.6|14432.5|14431.5|14424.8|14423.6|672
1724766900000|2024-08-27 13:55:00|14429.9|14428.9|14434.5|14431.9|14436.7|14435.7|14429.4|14428.4|490
1724767200000|2024-08-27 14:00:00|14434.8|14432.8|14432.6|14431.6|14451.6|14449|14432.3|14431.3|889
1724767500000|2024-08-27 14:05:00|14432.8|14431.8|14435.4|14434.4|14440.1|14439.1|14428.8|14427.8|698
1724767800000|2024-08-27 14:10:00|14435.3|14434.3|14437.4|14436.4|14439.2|14438.2|14431|14429.3|620
1724768100000|2024-08-27 14:15:00|14437.1|14436.1|14434.3|14432.8|14438.2|14437.5|14426.3|14425|600
1724768400000|2024-08-27 14:20:00|14434.1|14433.1|14426.9|14425.9|14435.3|14434.3|14420.9|14419.9|541
1724768700000|2024-08-27 14:25:00|14427|14426|14431.2|14430.2|14433.8|14432.8|14425.3|14424.3|458
1724769000000|2024-08-27 14:30:00|14431.1|14430.1|14447.4|14445.8|14447.4|14446.1|14430.8|14429.8|531
1724769300000|2024-08-27 14:35:00|14447.5|14445.9|14439.6|14438.6|14451.6|14450.3|14437.9|14437.2|591
1724769600000|2024-08-27 14:40:00|14439.8|14438.8|14430.9|14429.3|14441.7|14440.7|14430.3|14428.9|591
1724769900000|2024-08-27 14:45:00|14431.4|14429.7|14433.6|14432.6|14439.2|14438|14428.9|14427.2|560
1724770200000|2024-08-27 14:50:00|14433.7|14432.7|14423.2|14422.2|14436.8|14435.6|14418.6|14417|651
1724770500000|2024-08-27 14:55:00|14423.6|14422.6|14425.9|14424.9|14427.4|14426.4|14416.2|14415.2|701
1724770800000|2024-08-27 15:00:00|14425.8|14424.8|14426.8|14425.8|14433.9|14432.9|14425.5|14424.5|502
1724771100000|2024-08-27 15:05:00|14426.3|14425.3|14427.6|14426.6|14431.5|14430.5|14424.2|14423.2|374
1724771400000|2024-08-27 15:10:00|14427.7|14426.7|14427.5|14426.5|14429.7|14429|14425.2|14424.4|425
1724771700000|2024-08-27 15:15:00|14427.6|14426.6|14435.6|14434.6|14437.3|14436.6|14427.6|14426.6|487
1724772000000|2024-08-27 15:20:00|14435.5|14434.5|14426.8|14425.8|14436.5|14435.5|14422.7|14421.6|487
1724772300000|2024-08-27 15:25:00|14425.8|14424.8|14428.5|14427.5|14430.3|14429.1|14423.3|14422.3|398
1724772600000|2024-08-27 15:30:00|14428.2|14427.2|14424.7|14423.2|14430.8|14429.8|14423.3|14421.7|372
1724772900000|2024-08-27 15:35:00|14424.4|14423.4|14425.4|14423.8|14425.9|14424.1|14419|14418|256
1724773200000|2024-08-27 15:40:00|14425.5|14423.7|14422.5|14421.5|14425.7|14424.1|14421.6|14420.6|248
1724773500000|2024-08-27 15:45:00|14422.6|14421.6|14426.8|14425.2|14427.1|14425.8|14421.8|14420.8|236
1724773800000|2024-08-27 15:50:00|14427|14425.4|14426.7|14425.7|14430.7|14429.2|14424.9|14423.9|252
1724774100000|2024-08-27 15:55:00|14426.4|14425.8|14427.6|14426|14429.9|14429.2|14426|14425.3|249
1724774400000|2024-08-27 16:00:00|14427.4|14425.9|14427.7|14427|14428.3|14427.3|14425.6|14424.6|208
1724774700000|2024-08-27 16:05:00|14427.8|14427.1|14427.6|14426.6|14429.7|14428.7|14426.3|14425.3|150
1724775000000|2024-08-27 16:10:00|14427.5|14426.5|14422|14421|14429.8|14428.8|14421.3|14420.3|185
1724775300000|2024-08-27 16:15:00|14421.8|14420.8|14421.7|14421|14422.4|14421.4|14419.2|14418.2|187
1724775600000|2024-08-27 16:20:00|14421.6|14420.9|14422.6|14421.6|14424.2|14423.5|14419.4|14418.4|153
1724775900000|2024-08-27 16:25:00|14422.5|14421.5|14414.7|14413.2|14422.8|14421.8|14414.6|14413|149
1724776200000|2024-08-27 16:30:00|14414.6|14413|14417.5|14416.5|14417.8|14417.1|14412.9|14411.7|214
1724776500000|2024-08-27 16:35:00|14417.4|14416.4|14415.4|14414.4|14418|14417.1|14414.8|14413.8|173
1724776800000|2024-08-27 16:40:00|14415.5|14414.5|14414.5|14413.5|14416.6|14414.8|14410.9|14410|217
1724777100000|2024-08-27 16:45:00|14414.7|14413.7|14417.3|14415.4|14418.5|14417.5|14413.2|14412.2|184
1724777400000|2024-08-27 16:50:00|14417.2|14415.2|14416.9|14415.9|14420.8|14418.9|14416.4|14415.2|195
1724777700000|2024-08-27 16:55:00|14417.3|14416.3|14414.4|14413.4|14417.8|14416.8|14413.8|14412.6|231
1724778000000|2024-08-27 17:00:00|14414|14413|14414.7|14413.7|14415.9|14414.9|14411.2|14410.2|254
1724778300000|2024-08-27 17:05:00|14414.8|14413.8|14410.5|14408.9|14416.1|14415.1|14409.8|14408.5|233
1724778600000|2024-08-27 17:10:00|14410.2|14409.2|14404.1|14403.4|14410.7|14410|14403.1|14402.1|268
1724778900000|2024-08-27 17:15:00|14404|14403.3|14398.3|14397.3|14407.3|14406.3|14395.5|14394.5|311
1724779200000|2024-08-27 17:20:00|14399.1|14398.1|14404.2|14402.4|14404.2|14402.6|14395.3|14394.3|270
1724779500000|2024-08-27 17:25:00|14404|14402.6|14402.8|14402.1|14404.6|14403.5|14402|14401|209
1724779800000|2024-08-27 17:30:00|14402.9|14402.2|14409.6|14408.6|14409.7|14408.7|14402.3|14401.3|164
1724780100000|2024-08-27 17:35:00|14409.5|14408.5|14407|14406.3|14410.4|14409.4|14406.6|14405.6|144
1724780400000|2024-08-27 17:40:00|14406.7|14406|14406.4|14405.4|14407.8|14407.1|14402.9|14401.9|168
1724780700000|2024-08-27 17:45:00|14406.6|14405.6|14409.3|14408.3|14409.3|14408.3|14405.4|14404.7|122
1724781000000|2024-08-27 17:50:00|14409.4|14408.4|14414.8|14413.8|14415|14414|14409.4|14408.1|148
1724781300000|2024-08-27 17:55:00|14414.9|14413.9|14415.7|14414.7|14417.1|14416.2|14411.7|14410.7|206
1724781600000|2024-08-27 18:00:00|14415.8|14414.8|14408.6|14407.6|14415.8|14414.8|14408.3|14407.3|169
1724781900000|2024-08-27 18:05:00|14409.1|14408.1|14403.8|14402.8|14409.1|14408.1|14401|14399.7|285
1724782200000|2024-08-27 18:10:00|14403.9|14402.9|14407.3|14405.6|14409.5|14407.6|14402.2|14401|262
1724782500000|2024-08-27 18:15:00|14407.4|14405.7|14402|14401.3|14407.8|14406.1|14401.9|14400.9|193
1724782800000|2024-08-27 18:20:00|14401.9|14401.2|14400.9|14399.9|14404.5|14403.5|14399.8|14398.5|160
1724783100000|2024-08-27 18:25:00|14400.8|14399.8|14396|14395|14401.3|14400.3|14395.8|14394.8|197
1724783400000|2024-08-27 18:30:00|14395.9|14394.9|14395.4|14394.4|14397.9|14397.2|14393.8|14392.8|196
1724783700000|2024-08-27 18:35:00|14395.7|14394.7|14399.5|14398.8|14400.4|14399.7|14394.4|14393.4|153
1724784000000|2024-08-27 18:40:00|14399.3|14398.6|14399.2|14398.5|14399.7|14399|14397.1|14396.1|152
1724784300000|2024-08-27 18:45:00|14399.4|14398.7|14394|14393.3|14400.2|14399.2|14392.4|14391.4|167
1724784600000|2024-08-27 18:50:00|14394.1|14393.4|14396|14395.3|14396|14395.3|14392.7|14391.7|157
1724784900000|2024-08-27 18:55:00|14396.4|14395.7|14401.9|14401.2|14405|14404|14395.2|14394.5|237
1724785200000|2024-08-27 19:00:00|14402|14401.3|14406.3|14405.3|14407.5|14406.5|14402|14401.3|181
1724785500000|2024-08-27 19:05:00|14406.2|14405.2|14405.5|14404|14407.2|14406.2|14403.2|14402.1|171
1724785800000|2024-08-27 19:10:00|14405.3|14404.3|14406.4|14405.4|14407.6|14406.4|14404.2|14403.5|160
1724786100000|2024-08-27 19:15:00|14406.1|14405.1|14406.3|14405.3|14406.8|14405.6|14404.8|14403.8|98
1724786400000|2024-08-27 19:20:00|14406.5|14405.5|14403|14402.3|14406.5|14405.5|14401.5|14400.8|91
1724786700000|2024-08-27 19:25:00|14403.1|14402.4|14402.2|14401.2|14403.2|14402.5|14400.5|14399.5|126
1724787000000|2024-08-27 19:30:00|14402.3|14400.7|14399.6|14398.6|14404.1|14403.1|14399.5|14398.5|105
1724787300000|2024-08-27 19:35:00|14399.5|14398.5|14397.1|14396.1|14400.7|14399.7|14397.1|14396.1|110
1724787600000|2024-08-27 19:40:00|14397|14396|14395.9|14395.2|14398.6|14397.3|14395.9|14395|103
1724787900000|2024-08-27 19:45:00|14396|14395.3|14398.5|14397.5|14399.4|14398.4|14395.3|14394.3|103
1724788200000|2024-08-27 19:50:00|14398.4|14397.4|14396.1|14395.1|14398.6|14397.6|14396.1|14395.1|62
1724788500000|2024-08-27 19:55:00|14396|14395|14398.6|14396.9|14399.5|14398|14395|14394|194
1724788800000|2024-08-27 20:00:00|14398.5|14396.6|14399.1|14398.1|14400.3|14399.3|14397.6|14396.4|96
1724789100000|2024-08-27 20:05:00|14398.9|14397.9|14401.1|14400.1|14401.7|14400.7|14397.5|14396.5|50
1724789400000|2024-08-27 20:10:00|14400.9|14399.9|14400.5|14399.5|14401.4|14400.4|14400|14399|49
1724789700000|2024-08-27 20:15:00|14400.7|14399.7|14399|14398|14400.7|14399.7|14399|14398|61
1724790000000|2024-08-27 20:20:00|14398.7|14397.7|14397.2|14395.5|14398.7|14397.7|14395.3|14394.3|34
1724790300000|2024-08-27 20:25:00|14397.3|14395.8|14397.2|14396.2|14398.1|14396.4|14396.5|14395.2|57
1724790600000|2024-08-27 20:30:00|14397.3|14396.3|14397.9|14396.9|14398.1|14397.1|14397.1|14395.7|33
1724790900000|2024-08-27 20:35:00|14398.1|14397.1|14397.4|14395.7|14398.6|14397.3|14397|14395.3|73
1724791200000|2024-08-27 20:40:00|14397.3|14395.6|14395.2|14394.2|14397.4|14395.6|14394.8|14393.6|66
1724791500000|2024-08-27 20:45:00|14395.1|14394.1|14396.7|14395.2|14396.9|14395.3|14395|14393.6|35
1724791800000|2024-08-27 20:50:00|14396.9|14395.1|14395.9|14394|14397.1|14395.8|14395.5|14393.7|280
1724792100000|2024-08-27 20:55:00|14396.4|14393.2|14399.9|14392.9|14399.9|14393.4|14394.5|14390.5|167
1724792400000|2024-08-27 21:00:00|14400.6|14393.6|14400.9|14393.9|14401.4|14394.4|14400.3|14393.3|18
1724792700000|2024-08-27 21:05:00|14401|14394|14400.8|14393.8|14401.3|14394.3|14400.8|14393.8|65
1724793000000|2024-08-27 21:10:00|14401.1|14394.1|14405.5|14398.5|14405.5|14398.5|14400.4|14393.4|281
1724793300000|2024-08-27 21:15:00|14405.7|14398.7|14406.4|14399.4|14407|14400|14403.2|14396.2|48
1724793600000|2024-08-27 21:20:00|14403.1|14396.1|14397.5|14390.5|14405.9|14398.9|14397.3|14390.3|39
1724793900000|2024-08-27 21:25:00|14397.3|14390.3|14402.4|14395.4|14404|14397|14396.2|14389.2|48
1724794200000|2024-08-27 21:30:00|14402.1|14395.1|14399.6|14392.6|14402.2|14395.2|14399.4|14392.4|38
1724794500000|2024-08-27 21:35:00|14399.5|14392.5|14399.2|14392.2|14400.2|14393.2|14399.2|14392.2|25
1724794800000|2024-08-27 21:40:00|14399.1|14392.1|14398.6|14391.6|14399.2|14392.2|14398.4|14391.4|19
1724795100000|2024-08-27 21:45:00|14398.7|14391.7|14401.9|14394.9|14401.9|14394.9|14398.7|14391.7|13
1724795400000|2024-08-27 21:50:00|14402|14395|14398.1|14391.1|14402.4|14395.4|14398.1|14391.1|18
1724795700000|2024-08-27 21:55:00|14398.2|14391.2|14398.2|14391.2|14398.4|14392.1|14397.7|14391.1|13
1724796000000|2024-08-27 22:00:00|14397.9|14390.9|14395|14391|14398.3|14391.5|14393.7|14388.1|87
1724796300000|2024-08-27 22:05:00|14394.5|14391.5|14391.8|14389.2|14394.6|14391.7|14391.6|14388.9|79
1724796600000|2024-08-27 22:10:00|14392.6|14390|14383.5|14381.5|14392.7|14390.1|14382.6|14381|165
1724796900000|2024-08-27 22:15:00|14383.6|14381.9|14378.7|14376.6|14383.8|14382.3|14376.1|14374.2|197
1724797200000|2024-08-27 22:20:00|14378.6|14377|14378|14376.1|14378.9|14377|14369.6|14367.4|370
1724797500000|2024-08-27 22:25:00|14378.1|14376.2|14374.1|14373.1|14379.4|14377.5|14371|14369.3|229
1724797800000|2024-08-27 22:30:00|14374.7|14372.8|14374.9|14373.3|14377.6|14376.1|14370|14368.4|279
1724798100000|2024-08-27 22:35:00|14375.2|14373.6|14377.3|14375.8|14381.3|14379.8|14371.5|14369.9|215
1724798400000|2024-08-27 22:40:00|14377.4|14375.9|14378.4|14376.8|14380.3|14378.8|14377.2|14375.6|185
1724798700000|2024-08-27 22:45:00|14378.1|14376.9|14382.1|14380.5|14383.4|14381.7|14378.1|14376.5|134
1724799000000|2024-08-27 22:50:00|14381.6|14380|14380.5|14378.8|14381.8|14380.3|14377.5|14375.9|171
1724799300000|2024-08-27 22:55:00|14380.4|14378.9|14387.9|14386.1|14388.2|14386.6|14380.3|14378.7|152
1724799600000|2024-08-27 23:00:00|14386.6|14385.6|14376.4|14375.4|14388.5|14387.5|14376.2|14375.2|252
1724799900000|2024-08-27 23:05:00|14376.5|14375.5|14379.2|14378.2|14383.2|14381.5|14376.5|14375.5|251
1724800200000|2024-08-27 23:10:00|14379.3|14378.3|14383.4|14382.4|14384.6|14383.6|14379.1|14377.4|134
1724800500000|2024-08-27 23:15:00|14383.3|14382.3|14382.6|14381.6|14383.9|14382.9|14380.6|14379.6|98
1724800800000|2024-08-27 23:20:00|14382.4|14381.4|14378.4|14376.6|14384|14383|14378.1|14376.3|206
1724801100000|2024-08-27 23:25:00|14378.6|14376.7|14379.5|14377.8|14382.1|14381.1|14377.9|14376.7|106
1724801400000|2024-08-27 23:30:00|14379.2|14377.9|14381.8|14380.8|14384.1|14382.7|14372.9|14371.9|251
1724801700000|2024-08-27 23:35:00|14381.9|14380.9|14383.5|14382.5|14387.7|14386.5|14381.9|14380.9|191
1724802000000|2024-08-27 23:40:00|14383.7|14382.1|14383.7|14382.7|14385.8|14384.5|14380|14378.6|140
1724802300000|2024-08-27 23:45:00|14384.2|14383.2|14384.5|14383.5|14385.7|14384.7|14381|14379.7|132
1724802600000|2024-08-27 23:50:00|14384.6|14383.6|14397|14396|14397.4|14396.1|14384.6|14383.3|386
1724802900000|2024-08-27 23:55:00|14396.9|14395.9|14397.3|14396.3|14399.3|14397.7|14395|14393.5|286
1724803200000|2024-08-28 00:00:00|14396.8|14395.8|14397.4|14396.4|14404.4|14403.4|14391.9|14390.3|555
1724803500000|2024-08-28 00:05:00|14397.7|14396.2|14404.7|14403.7|14408.3|14407.3|14396.3|14394.7|518
1724803800000|2024-08-28 00:10:00|14404.5|14403.5|14413.8|14411.5|14415.2|14413.5|14403.4|14402.4|479
1724804100000|2024-08-28 00:15:00|14413.7|14411.3|14412.2|14411.2|14413.7|14411.7|14408.5|14407|369
1724804400000|2024-08-28 00:20:00|14411.9|14410.9|14410|14409|14417.5|14416.5|14408.8|14407.8|344
1724804700000|2024-08-28 00:25:00|14409.1|14408.1|14410.1|14409.1|14412.2|14411.2|14406.2|14405.2|276
1724805000000|2024-08-28 00:30:00|14410|14409|14409.4|14407.8|14414.4|14412.8|14408.7|14407|278
1724805300000|2024-08-28 00:35:00|14409.2|14407.6|14419.8|14418.8|14421.2|14419.3|14409.2|14407.6|356
1724805600000|2024-08-28 00:40:00|14419.9|14418.9|14420.4|14419.4|14421.6|14420.4|14412.7|14411.4|308
1724805900000|2024-08-28 00:45:00|14420.9|14419.9|14417.4|14416.4|14420.9|14419.9|14417.2|14415.4|315
1724806200000|2024-08-28 00:50:00|14419.4|14418.4|14422.7|14421.7|14425.3|14424.2|14419.1|14417|611
1724806500000|2024-08-28 00:55:00|14423.3|14422.3|14411.8|14410.8|14424.1|14422.3|14411.5|14410.5|444
1724806800000|2024-08-28 01:00:00|14412.1|14411.1|14417.3|14415.5|14417.5|14415.8|14410|14409|237
1724807100000|2024-08-28 01:05:00|14417|14415.3|14414.2|14413.2|14420.5|14419.1|14413.8|14412.5|255
1724807400000|2024-08-28 01:10:00|14414.1|14413.1|14418.6|14417.6|14419.5|14418.5|14414|14413|174
1724807700000|2024-08-28 01:15:00|14418.5|14417.5|14424.2|14423.2|14426.2|14425|14417.7|14416.6|256
1724808000000|2024-08-28 01:20:00|14424.3|14423.3|14423.1|14421.5|14424.9|14423.5|14420.2|14419.2|257
1724808300000|2024-08-28 01:25:00|14423.4|14421.6|14425.8|14424.8|14429.9|14428.9|14420.7|14419.7|339
1724808600000|2024-08-28 01:30:00|14425.9|14424.9|14413.4|14411.7|14437.7|14436.1|14413.2|14411.5|1325
1724808900000|2024-08-28 01:35:00|14413.6|14412|14416.5|14415.5|14420.1|14418.6|14411.8|14410.2|852
1724809200000|2024-08-28 01:40:00|14416.4|14415.4|14413.5|14412.5|14416.9|14415.9|14409.6|14408.2|422
1724809500000|2024-08-28 01:45:00|14413.4|14412.4|14428.4|14426.7|14432.9|14431.9|14413.3|14412.3|364
1724809800000|2024-08-28 01:50:00|14428.6|14426.9|14439|14438|14439|14438|14428.1|14426.9|434
1724810100000|2024-08-28 01:55:00|14439.7|14438.7|14436.7|14435.7|14439.9|14438.9|14433.4|14431.5|413
1724810400000|2024-08-28 02:00:00|14436.9|14435.9|14435.7|14434.7|14439.8|14438.8|14434|14432.3|337
1724810700000|2024-08-28 02:05:00|14436.2|14435.2|14431.3|14430.3|14437.1|14436.1|14430.1|14429|336
1724811000000|2024-08-28 02:10:00|14431.5|14430.5|14434.2|14433.2|14435.2|14434.2|14430.5|14428.7|364
1724811300000|2024-08-28 02:15:00|14434.1|14433.1|14434|14433|14439|14438|14433.7|14432.7|262
1724811600000|2024-08-28 02:20:00|14434.1|14433.1|14430.8|14429.8|14437|14436|14430.6|14429.6|184
1724811900000|2024-08-28 02:25:00|14430.9|14429.9|14434.9|14433.9|14435.1|14434.1|14430.8|14429.7|191
1724812200000|2024-08-28 02:30:00|14435.3|14434.3|14434.3|14433.3|14436.6|14435.6|14431.9|14430.9|250
1724812500000|2024-08-28 02:35:00|14434.2|14433.2|14433.6|14432.6|14438.1|14437.1|14430.9|14429.9|242
1724812800000|2024-08-28 02:40:00|14433.7|14432.7|14433.6|14432.6|14440.5|14439.5|14431.2|14430.2|261
1724813100000|2024-08-28 02:45:00|14433.7|14432.7|14432.9|14432.2|14437.5|14436.5|14432.9|14432.1|212
1724813400000|2024-08-28 02:50:00|14433.1|14432.4|14437.4|14436.4|14438.4|14437.4|14433.1|14432.4|181
1724813700000|2024-08-28 02:55:00|14437.5|14436.5|14444.8|14443.8|14446.8|14445.8|14433.2|14432.2|333
1724814000000|2024-08-28 03:00:00|14445.1|14443.6|14444.9|14443.9|14449.9|14448.6|14443.7|14442.7|236
1724814300000|2024-08-28 03:05:00|14444.1|14443.1|14440.4|14439.4|14444.7|14443.7|14438.4|14436.5|262
1724814600000|2024-08-28 03:10:00|14440.2|14439.2|14441.7|14440.7|14442.4|14441.2|14439.6|14438.6|225
1724814900000|2024-08-28 03:15:00|14442|14440.5|14439.3|14438.3|14445.1|14443.9|14437.7|14436.4|221
1724815200000|2024-08-28 03:20:00|14439.1|14438.1|14436.9|14435.9|14440.2|14439.2|14436.7|14435.4|168
1724815500000|2024-08-28 03:25:00|14437.1|14436.1|14439.3|14438.3|14439.4|14438.4|14433|14432|195
1724815800000|2024-08-28 03:30:00|14439.8|14437.9|14440.6|14439.9|14441.1|14440.3|14435.7|14434.7|210
1724816100000|2024-08-28 03:35:00|14441.6|14440.9|14436.8|14435.8|14441.7|14441|14435.8|14434.6|199
1724816400000|2024-08-28 03:40:00|14436.7|14435.7|14439.8|14438.8|14440.3|14439.3|14436.1|14435.1|128
1724816700000|2024-08-28 03:45:00|14439.6|14438.6|14443.1|14442.1|14443.3|14442.3|14436.1|14434.6|199
1724817000000|2024-08-28 03:50:00|14443|14442|14441.3|14440.3|14443.1|14442|14439.5|14438.5|231
1724817300000|2024-08-28 03:55:00|14441|14440|14442.1|14440.6|14442.5|14441.3|14439.6|14438.6|129
1724817600000|2024-08-28 04:00:00|14441.9|14440.9|14443.7|14443|14445.5|14444.5|14441.7|14440.7|183
1724817900000|2024-08-28 04:05:00|14443.4|14442.7|14445.6|14444|14448.7|14447.7|14442.8|14441.8|192
1724818200000|2024-08-28 04:10:00|14446|14444.3|14446.5|14445.5|14448.6|14447.6|14444.8|14443.8|198
1724818500000|2024-08-28 04:15:00|14446.3|14445.3|14446.6|14445.6|14448.8|14447.8|14445.3|14444.2|149
1724818800000|2024-08-28 04:20:00|14446.7|14445.7|14445.4|14443.6|14447.5|14446.5|14441|14439.8|233
1724819100000|2024-08-28 04:25:00|14445.5|14443.7|14445.6|14443.9|14447|14445.8|14443.7|14441.9|269
1724819400000|2024-08-28 04:30:00|14445.3|14443.8|14448.6|14447.6|14450|14448.4|14445.2|14443.2|204
1724819700000|2024-08-28 04:35:00|14448.9|14447.9|14453.3|14452.3|14454.5|14453.6|14448.8|14447.8|182
1724820000000|2024-08-28 04:40:00|14453.1|14452.1|14448|14447.3|14453.3|14452.3|14447|14445.7|231
1724820300000|2024-08-28 04:45:00|14447.8|14447.1|14446.8|14446.1|14449.3|14448.3|14445.9|14445.2|106
1724820600000|2024-08-28 04:50:00|14446.7|14446|14438.1|14437.1|14448.5|14447.8|14437.3|14436.3|168
1724820900000|2024-08-28 04:55:00|14438.2|14437.2|14435.9|14435.2|14439.9|14439.2|14434.9|14434.2|218
1724821200000|2024-08-28 05:00:00|14436.1|14435.4|14435.1|14434.1|14437.4|14436.4|14432.6|14431|230
1724821500000|2024-08-28 05:05:00|14434.7|14433.7|14434|14433.3|14437.2|14436.3|14432.6|14431.6|222
1724821800000|2024-08-28 05:10:00|14433.7|14433|14435.2|14434.2|14436.3|14435.3|14429.7|14428.5|291
1724822100000|2024-08-28 05:15:00|14435|14434|14437.4|14435.9|14438.4|14436.8|14434.1|14433.1|203
1724822400000|2024-08-28 05:20:00|14438.2|14437.2|14441.1|14440.1|14442.8|14441.5|14438.2|14437.2|296
1724822700000|2024-08-28 05:25:00|14441|14440|14449.3|14448.3|14454.9|14453.1|14441|14440|390
1724823000000|2024-08-28 05:30:00|14449.4|14448.4|14447.5|14446.5|14453|14451.7|14445.7|14444.3|409
1724823300000|2024-08-28 05:35:00|14447.7|14446.7|14443.2|14442.2|14451.6|14450.6|14442.8|14441.8|315
1724823600000|2024-08-28 05:40:00|14443|14442|14443|14441.2|14446.4|14445.4|14441.4|14440.4|342
1724823900000|2024-08-28 05:45:00|14442.9|14441.3|14444.2|14442.6|14447.9|14446.5|14442.3|14440.6|355
1724824200000|2024-08-28 05:50:00|14444.1|14442.5|14443.6|14441.9|14444.1|14442.6|14438.4|14436.7|329
1724824500000|2024-08-28 05:55:00|14443.5|14442|14440.6|14438.9|14445.7|14444.7|14439.3|14438.3|298
1724824800000|2024-08-28 06:00:00|14440.7|14439.1|14448.1|14447.1|14450.1|14448.5|14437.3|14436.3|417
1724825100000|2024-08-28 06:05:00|14448|14447|14448.8|14447.8|14451.2|14449.9|14445.6|14444.6|362
1724825400000|2024-08-28 06:10:00|14448.6|14447.6|14456.1|14454.5|14457|14456|14446.6|14445.6|333
1724825700000|2024-08-28 06:15:00|14454.4|14453.4|14450.4|14449.4|14455.2|14454.3|14449.2|14447.6|278
1724826000000|2024-08-28 06:20:00|14450.5|14449.5|14456.1|14455.1|14456.2|14455.2|14449.9|14448.9|340
1724826300000|2024-08-28 06:25:00|14456.2|14455.2|14456|14455|14459.8|14458.8|14454.8|14453.8|331
1724826600000|2024-08-28 06:30:00|14456.1|14455.1|14449.8|14448.8|14456.1|14455.1|14449.2|14448.2|286
1724826900000|2024-08-28 06:35:00|14450.1|14449.1|14448.6|14447.6|14451.8|14450.8|14445.4|14444.4|263
1724827200000|2024-08-28 06:40:00|14448.7|14447.7|14447.5|14446.5|14450.3|14449.3|14446.1|14445.1|201
1724827500000|2024-08-28 06:45:00|14447.6|14446.6|14458.3|14457.6|14460.3|14459.3|14446.8|14445.8|286
1724827800000|2024-08-28 06:50:00|14458.2|14457.5|14452.7|14451.7|14461.1|14460.1|14452.7|14451.7|294
1724828100000|2024-08-28 06:55:00|14453.4|14452.4|14454.1|14453.1|14458.4|14457.4|14451.8|14450.8|276
1724828400000|2024-08-28 07:00:00|14454.2|14453.2|14449.5|14448.5|14457.6|14456.9|14449.5|14448.5|377
1724828700000|2024-08-28 07:05:00|14449.4|14448.4|14448.7|14448|14453.2|14452.2|14447.2|14446.3|409
1724829000000|2024-08-28 07:10:00|14448.8|14448.1|14445.2|14444.2|14453.5|14452.5|14444.5|14443.5|320
1724829300000|2024-08-28 07:15:00|14445.4|14444.4|14437.9|14436.9|14445.8|14444.8|14437.8|14436.8|331
1724829600000|2024-08-28 07:20:00|14438|14437|14446.4|14445.4|14446.7|14445.7|14437.6|14436.6|314
1724829900000|2024-08-28 07:25:00|14446.8|14445.8|14437.1|14436.1|14449.1|14448.1|14436.5|14435.5|302
1724830200000|2024-08-28 07:30:00|14437.6|14436.6|14437.1|14436.1|14439.2|14438.2|14435.1|14433.8|352
1724830500000|2024-08-28 07:35:00|14437.2|14436.2|14438|14437.3|14439.4|14438.4|14434.3|14433.3|288
1724830800000|2024-08-28 07:40:00|14438.1|14437.4|14443.4|14442.4|14445.5|14444.5|14438.1|14437.4|307
1724831100000|2024-08-28 07:45:00|14443.5|14442.5|14447|14446|14448.6|14447.6|14441.6|14440.6|269
1724831400000|2024-08-28 07:50:00|14447.4|14446.4|14449.1|14448.1|14450.1|14449.4|14446.5|14445.8|217
1724831700000|2024-08-28 07:55:00|14449.6|14448.6|14456.7|14456|14456.7|14456|14448.1|14447.1|303
1724832000000|2024-08-28 08:00:00|14456.9|14456.2|14455.4|14453.8|14458.1|14457.4|14454.5|14453|290
1724832300000|2024-08-28 08:05:00|14455.5|14453.7|14453.8|14452.8|14458|14456.7|14452.5|14451.5|293
1724832600000|2024-08-28 08:10:00|14453.5|14452.5|14445.6|14444.9|14453.8|14452.8|14444.9|14444.2|324
1724832900000|2024-08-28 08:15:00|14445.5|14444.8|14445|14444|14445.7|14444.9|14442.3|14441.6|292
1724833200000|2024-08-28 08:20:00|14445.2|14444.2|14447.3|14446.3|14450|14448.3|14442.7|14441.9|282
1724833500000|2024-08-28 08:25:00|14447.2|14446.2|14445.4|14444.4|14449.9|14449.2|14444|14443.3|284
1724833800000|2024-08-28 08:30:00|14445.2|14444.5|14439.3|14438.3|14446.5|14445.8|14439.2|14438|205
1724834100000|2024-08-28 08:35:00|14439.4|14438.4|14439.7|14439|14440.1|14439.4|14432.7|14431.3|361
1724834400000|2024-08-28 08:40:00|14439.4|14438.7|14440.3|14439.6|14440.4|14439.7|14436.2|14435.5|188
1724834700000|2024-08-28 08:45:00|14440.2|14439.5|14434.9|14433.9|14440.2|14439.5|14432.5|14431.8|249
1724835000000|2024-08-28 08:50:00|14434.8|14433.8|14436|14435|14436.5|14435.5|14434|14433.3|134
1724835300000|2024-08-28 08:55:00|14435.9|14434.9|14435.3|14434.6|14438.4|14437.7|14434.8|14434.1|249
1724835600000|2024-08-28 09:00:00|14435.2|14434.5|14427.3|14426.3|14435.9|14434.5|14426.8|14425.6|344
1724835900000|2024-08-28 09:05:00|14427.2|14426.2|14416.8|14415.2|14429.1|14428.1|14416.2|14414.4|468
1724836200000|2024-08-28 09:10:00|14416.5|14415.5|14423.5|14422.5|14424.5|14423.5|14416.3|14415|222
1724836500000|2024-08-28 09:15:00|14423.4|14422.4|14412.6|14411.6|14423.6|14422.5|14411.3|14409.6|295
1724836800000|2024-08-28 09:20:00|14412.5|14411.5|14411.2|14410.2|14416.2|14415.3|14410.8|14409.6|203
1724837100000|2024-08-28 09:25:00|14411.3|14410.3|14413.5|14412.5|14416.7|14416|14407.3|14405.5|284
1724837400000|2024-08-28 09:30:00|14414.1|14413.1|14420|14418.4|14420.3|14418.9|14414.1|14413.1|275
1724837700000|2024-08-28 09:35:00|14419.7|14418.2|14414.1|14413.1|14421.4|14420.4|14414.1|14413.1|261
1724838000000|2024-08-28 09:40:00|14414|14413|14419.8|14418.2|14421.3|14420.3|14413.3|14412.3|253
1724838300000|2024-08-28 09:45:00|14419.9|14418.3|14420.5|14419.5|14424.3|14422.9|14419.3|14418.3|247
1724838600000|2024-08-28 09:50:00|14420.6|14419.6|14424|14423|14424.8|14423.4|14419|14418.1|234
1724838900000|2024-08-28 09:55:00|14424.5|14422.9|14428.8|14427.3|14429|14427.7|14423|14422.3|235
1724839200000|2024-08-28 10:00:00|14428.6|14427.6|14427.2|14426.2|14430|14429|14425.5|14424.6|186
1724839500000|2024-08-28 10:05:00|14426.6|14425.6|14435.9|14433.8|14436.8|14434.7|14425.3|14424.3|171
1724839800000|2024-08-28 10:10:00|14435.8|14433.9|14442.3|14441.3|14442.6|14441.4|14434.8|14433.2|307
1724840100000|2024-08-28 10:15:00|14442.2|14441.2|14445.2|14444.5|14450|14448.5|14441.9|14440.6|342
1724840400000|2024-08-28 10:20:00|14445.1|14444.4|14442.3|14440.8|14449.5|14448.3|14442.3|14440.8|321
1724840700000|2024-08-28 10:25:00|14442.2|14441.2|14446.8|14446.1|14448.8|14447.4|14441.9|14440.9|184
1724841000000|2024-08-28 10:30:00|14446.9|14445.9|14441.2|14440.2|14447.3|14446.3|14440.2|14438.6|290
1724841300000|2024-08-28 10:35:00|14441.1|14440.1|14442.1|14441.1|14444.3|14443.3|14440.8|14439.8|202
1724841600000|2024-08-28 10:40:00|14442|14441|14442.5|14441.5|14442.6|14441.6|14437|14436|271
1724841900000|2024-08-28 10:45:00|14442.4|14441.4|14440.1|14439.1|14443.4|14442.4|14439.5|14438.5|223
1724842200000|2024-08-28 10:50:00|14439.6|14438.6|14440.2|14439.2|14443.3|14442.1|14439.6|14438.6|170
1724842500000|2024-08-28 10:55:00|14439.9|14438.9|14441.8|14440.8|14441.9|14440.9|14436.8|14435.8|159
1724842800000|2024-08-28 11:00:00|14442.4|14441.4|14448.1|14446.4|14448.8|14447.2|14441.9|14440.9|203
1724843100000|2024-08-28 11:05:00|14448|14446.5|14446.9|14445.9|14449.7|14448.5|14444.8|14443.9|253
1724843400000|2024-08-28 11:10:00|14446.6|14445.6|14439.7|14438.7|14446.8|14445.8|14438.2|14436.9|320
1724843700000|2024-08-28 11:15:00|14439.8|14438.3|14438.5|14437.5|14440.1|14439|14436.8|14435.8|230
1724844000000|2024-08-28 11:20:00|14438.7|14437.7|14440.5|14439.5|14443.5|14442.5|14438.7|14437.7|276
1724844300000|2024-08-28 11:25:00|14440.4|14439.4|14441.5|14440.5|14444.4|14443.7|14440.1|14439.1|179
1724844600000|2024-08-28 11:30:00|14441.9|14440.9|14433.5|14431.9|14442.2|14441.2|14433.5|14431.9|232
1724844900000|2024-08-28 11:35:00|14433.6|14432|14430.9|14429.4|14434|14432.4|14428.6|14427.3|228
1724845200000|2024-08-28 11:40:00|14430.5|14429.5|14429.4|14428.4|14433.1|14432.2|14428.3|14427|170
1724845500000|2024-08-28 11:45:00|14429.3|14428.3|14431.4|14430.4|14438.1|14437.1|14429.3|14428.3|229
1724845800000|2024-08-28 11:50:00|14431.5|14430.5|14432.1|14431.1|14434.5|14433.8|14427.7|14426.5|267
1724846100000|2024-08-28 11:55:00|14431.5|14430.5|14433|14432.3|14434.5|14433.8|14430.2|14428.9|254
1724846400000|2024-08-28 12:00:00|14432.9|14432.2|14442.7|14442|14443.7|14443|14431.6|14430.9|369
1724846700000|2024-08-28 12:05:00|14442.5|14441.8|14443.5|14442.5|14445.7|14444.7|14440.4|14439.4|269
1724847000000|2024-08-28 12:10:00|14443.4|14442.4|14449.7|14448.7|14456.2|14454.6|14443.2|14442.2|447
1724847300000|2024-08-28 12:15:00|14449.8|14448.8|14456.9|14455.3|14458.2|14457.2|14446.3|14445|383
1724847600000|2024-08-28 12:20:00|14456.8|14455.2|14462.3|14461.6|14467.4|14466.4|14455.7|14454.4|452
1724847900000|2024-08-28 12:25:00|14462.5|14461.8|14467.7|14465.9|14468.9|14467.3|14459.8|14457.9|553
1724848200000|2024-08-28 12:30:00|14467.5|14466.3|14472|14471|14475.9|14474.9|14467.5|14466.2|486
1724848500000|2024-08-28 12:35:00|14472.1|14471.1|14475.2|14473.6|14477.3|14476.1|14470.6|14469.6|402
1724848800000|2024-08-28 12:40:00|14475|14474|14475.5|14473.9|14478.6|14477.4|14471.6|14469.7|418
1724849100000|2024-08-28 12:45:00|14475.4|14474.1|14468.9|14467.3|14475.6|14474.1|14468.1|14466.4|512
1724849400000|2024-08-28 12:50:00|14469|14467.4|14475.2|14474.2|14476.6|14475.3|14466.9|14465.9|303
1724849700000|2024-08-28 12:55:00|14475.4|14473.9|14471.5|14470.5|14476.1|14475.1|14471.2|14469.7|370
1724850000000|2024-08-28 13:00:00|14471.3|14470.3|14483.7|14482.7|14485.6|14483.9|14470.6|14469.7|402
1724850300000|2024-08-28 13:05:00|14483.2|14482.2|14494.6|14493.9|14494.6|14493.9|14482.7|14481.7|495
1724850600000|2024-08-28 13:10:00|14494.8|14494.1|14485.3|14484.6|14495|14494.2|14485.3|14484.6|339
1724850900000|2024-08-28 13:15:00|14485.5|14484.8|14493.2|14491.6|14494.4|14493.2|14483.4|14482.7|407
1724851200000|2024-08-28 13:20:00|14493.3|14491.5|14493.2|14492.5|14495.3|14494|14490.4|14489.1|462
1724851500000|2024-08-28 13:25:00|14493.7|14493|14489.7|14488.7|14494|14493.3|14487.2|14486.2|446
1724851800000|2024-08-28 13:30:00|14489.4|14488.4|14502.4|14501.4|14503.4|14502.3|14488.9|14487.9|638
1724852100000|2024-08-28 13:35:00|14502.3|14501.3|14493.8|14492.8|14502.6|14501.6|14490.6|14488.9|691
1724852400000|2024-08-28 13:40:00|14493.7|14492.7|14497.4|14496.4|14504.5|14503.5|14493|14492.3|639
1724852700000|2024-08-28 13:45:00|14497.5|14496.5|14491.7|14490.7|14498.4|14497.1|14490.9|14489.9|656
1724853000000|2024-08-28 13:50:00|14492.4|14491.4|14488.6|14487.6|14493.3|14492.3|14484.5|14482.8|717
1724853300000|2024-08-28 13:55:00|14488.4|14487.4|14484.8|14483.8|14491.2|14489.5|14483|14481.4|692
1724853600000|2024-08-28 14:00:00|14484.7|14483.7|14476.9|14475.9|14484.7|14483.7|14475.9|14474.2|640
1724853900000|2024-08-28 14:05:00|14477|14476|14472.1|14471.1|14477|14476|14467.7|14466.7|454
1724854200000|2024-08-28 14:10:00|14472.3|14470.8|14470.8|14469.8|14473|14471.3|14467.5|14466.8|467
1724854500000|2024-08-28 14:15:00|14471.4|14470.1|14459.3|14458.3|14474.7|14473.7|14457.8|14456.8|583
1724854800000|2024-08-28 14:20:00|14459.1|14458.1|14463.9|14462.9|14464.8|14463.8|14455.4|14454.4|480
1724855100000|2024-08-28 14:25:00|14463.8|14462.8|14469.1|14468.1|14471.1|14470.4|14463.1|14462.1|334
1724855400000|2024-08-28 14:30:00|14468.9|14468.2|14455.3|14454.6|14468.9|14468.2|14453.7|14451.9|616
1724855700000|2024-08-28 14:35:00|14455.4|14454.7|14460.5|14459.5|14460.6|14459.6|14453.7|14452.5|418
1724856000000|2024-08-28 14:40:00|14460.8|14459.8|14459|14458.3|14463.5|14462.3|14455.7|14454.7|429
1724856300000|2024-08-28 14:45:00|14459.1|14458.4|14447.1|14446.1|14460.8|14459.4|14445.6|14444.5|706
1724856600000|2024-08-28 14:50:00|14446.9|14445.9|14457.1|14455.5|14457.1|14456|14444.9|14443.9|554
1724856900000|2024-08-28 14:55:00|14457|14456.1|14449.4|14448.7|14460.8|14460.1|14447.2|14446.4|550
1724857200000|2024-08-28 15:00:00|14449.3|14448.6|14458.1|14457.1|14458.1|14457.1|14448.2|14447.2|641
1724857500000|2024-08-28 15:05:00|14458|14457|14457.6|14456.6|14463.4|14462.4|14455.8|14454.8|406
1724857800000|2024-08-28 15:10:00|14457.2|14456.2|14448.7|14447.7|14457.2|14456.2|14444.8|14443.8|493
1724858100000|2024-08-28 15:15:00|14449.6|14448.6|14440.5|14439.5|14449.7|14448.7|14438.6|14437.6|492
1724858400000|2024-08-28 15:20:00|14440.1|14439.1|14436.8|14436.1|14442.8|14441.8|14436.3|14435.3|426
1724858700000|2024-08-28 15:25:00|14436.9|14436.2|14439.6|14438.6|14445.4|14444.2|14436.9|14436.2|492
1724859000000|2024-08-28 15:30:00|14439.4|14438.7|14441.2|14440.2|14443.5|14442.5|14436.7|14435.7|469
1724859300000|2024-08-28 15:35:00|14441.5|14440.5|14442.3|14441.3|14443.6|14442.5|14435.5|14434.5|445
1724859600000|2024-08-28 15:40:00|14442.1|14441.1|14444.4|14443.4|14444.7|14443.7|14439.3|14437.8|350
1724859900000|2024-08-28 15:45:00|14444.5|14443.5|14444.2|14443.2|14445.4|14444.4|14440|14438.9|309
1724860200000|2024-08-28 15:50:00|14444.1|14443.1|14444.5|14443.5|14446|14445|14441|14440|333
1724860500000|2024-08-28 15:55:00|14444.6|14443.6|14447.7|14447|14448|14447.3|14442.2|14441.1|293
1724860800000|2024-08-28 16:00:00|14447.6|14446.7|14454|14452.3|14455.1|14453.3|14447.3|14446.3|413
1724861100000|2024-08-28 16:05:00|14454.2|14452.4|14458.9|14457.2|14459.2|14457.5|14453.2|14451.5|285
1724861400000|2024-08-28 16:10:00|14458.8|14457.3|14453.2|14452.2|14459.5|14458.2|14452.8|14451.8|250
1724861700000|2024-08-28 16:15:00|14453.1|14452.1|14455.5|14454.5|14457.3|14456.3|14450.1|14449.1|365
1724862000000|2024-08-28 16:20:00|14455.4|14454.4|14463.1|14462.1|14463.9|14462.9|14455.4|14454.4|407
1724862300000|2024-08-28 16:25:00|14463.2|14462.2|14461.5|14460.5|14463.9|14462.9|14460.9|14459.6|258
1724862600000|2024-08-28 16:30:00|14462.3|14461.3|14465.8|14464.8|14465.8|14464.8|14460.2|14459.2|212
1724862900000|2024-08-28 16:35:00|14465.7|14464.7|14469.5|14468.5|14469.8|14468.8|14464.9|14463.9|154
1724863200000|2024-08-28 16:40:00|14469.4|14468.4|14470.1|14469.1|14470.8|14469.8|14468.1|14467.1|142
1724863500000|2024-08-28 16:45:00|14470|14469.3|14468.5|14467.5|14471.2|14470.5|14467|14465.3|188
1724863800000|2024-08-28 16:50:00|14468.6|14467.6|14470.8|14470.1|14473.3|14472.3|14467.3|14466.3|202
1724864100000|2024-08-28 16:55:00|14471.2|14470.5|14475.2|14473.3|14476.2|14475.5|14470.9|14470.2|188
1724864400000|2024-08-28 17:00:00|14475.1|14473.4|14473.2|14472.2|14475.5|14474.8|14471.6|14470.9|207
1724864700000|2024-08-28 17:05:00|14472.9|14471.9|14477.3|14476.3|14477.3|14476.4|14470.9|14469.9|213
1724865000000|2024-08-28 17:10:00|14477.5|14476.5|14480.3|14479.3|14481.7|14480.7|14476|14475|246
1724865300000|2024-08-28 17:15:00|14480.4|14479.4|14472.9|14472.2|14481.3|14480.4|14472.1|14471.4|306
1724865600000|2024-08-28 17:20:00|14472.8|14472.1|14470.1|14469.4|14474.7|14473.7|14469.1|14468.1|241
1724865900000|2024-08-28 17:25:00|14469.7|14469|14470.7|14469.7|14470.7|14469.7|14467.8|14466.8|171
1724866200000|2024-08-28 17:30:00|14471.2|14470.2|14474.4|14473.4|14474.4|14473.4|14470.9|14469.9|188
1724866500000|2024-08-28 17:35:00|14474.6|14473.6|14478|14476.2|14479.3|14478.3|14474.3|14473.3|183
1724866800000|2024-08-28 17:40:00|14477.9|14475.7|14476.9|14475.2|14479.8|14478.8|14475.4|14474.4|176
1724867100000|2024-08-28 17:45:00|14476.8|14475.1|14473.3|14472.3|14477.1|14475.9|14471.4|14470.4|254
1724867400000|2024-08-28 17:50:00|14473.2|14472.2|14464.8|14463.8|14475.4|14474.2|14464.3|14463.3|291
1724867700000|2024-08-28 17:55:00|14465|14464|14463.6|14462.9|14466.8|14466|14457.8|14456.8|361
1724868000000|2024-08-28 18:00:00|14463.8|14462.8|14456.4|14455.4|14465.3|14464.6|14456.3|14455.3|294
1724868300000|2024-08-28 18:05:00|14456.3|14455.3|14458.9|14458.2|14459|14458.3|14451.5|14450.8|405
1724868600000|2024-08-28 18:10:00|14459|14458.3|14460.3|14459.3|14461|14459.8|14456.3|14455.1|315
1724868900000|2024-08-28 18:15:00|14460.6|14459.6|14462.9|14461.9|14463.5|14462.5|14459.4|14458.1|176
1724869200000|2024-08-28 18:20:00|14463.8|14462.8|14462.5|14461.8|14465.7|14464.7|14462.5|14461.8|179
1724869500000|2024-08-28 18:25:00|14462.4|14461.7|14465.2|14463.6|14465.4|14464.2|14461.6|14460.6|189
1724869800000|2024-08-28 18:30:00|14464.9|14463.9|14466.9|14465.9|14468|14466.6|14464.5|14463.4|160
1724870100000|2024-08-28 18:35:00|14467|14466|14465.4|14463.9|14467.2|14466.2|14462.9|14461.9|127
1724870400000|2024-08-28 18:40:00|14465.7|14464.1|14469.7|14468|14469.7|14468.4|14465.3|14463.9|136
1724870700000|2024-08-28 18:45:00|14470.1|14468.6|14470.8|14469.8|14471.1|14469.9|14467.1|14465.9|238
1724871000000|2024-08-28 18:50:00|14470.6|14469.6|14470.1|14469.1|14473.8|14472.5|14468.8|14467.8|235
1724871300000|2024-08-28 18:55:00|14470.2|14469.2|14466|14465|14471.5|14470.5|14465.6|14464.6|234
1724871600000|2024-08-28 19:00:00|14465.8|14464.8|14472.3|14471.3|14473.4|14472.4|14465.8|14464.8|256
1724871900000|2024-08-28 19:05:00|14472.2|14471.2|14469.5|14468.5|14472.2|14471.2|14468.3|14467|214
1724872200000|2024-08-28 19:10:00|14469.8|14468.8|14472.4|14471.4|14473.4|14472.4|14469.8|14468.8|164
1724872500000|2024-08-28 19:15:00|14472.8|14471.8|14469.4|14468.4|14473.5|14472.5|14469.4|14468.4|117
1724872800000|2024-08-28 19:20:00|14469.5|14468.5|14469.6|14468.6|14470.2|14469.2|14466.2|14465.2|127
1724873100000|2024-08-28 19:25:00|14469.9|14468.9|14470.4|14469.4|14472.1|14471.1|14469.3|14468.1|127
1724873400000|2024-08-28 19:30:00|14470.1|14469.1|14471.2|14470.2|14473|14472|14469.5|14468.5|193
1724873700000|2024-08-28 19:35:00|14471.3|14470.3|14471.3|14470.3|14472.6|14471.5|14470.4|14469|144
1724874000000|2024-08-28 19:40:00|14471.2|14470.2|14474.1|14472.5|14474.9|14473.2|14471|14470|139
1724874300000|2024-08-28 19:45:00|14474.4|14472.8|14474.2|14472.5|14476.9|14475.2|14473.4|14471.6|176
1724874600000|2024-08-28 19:50:00|14474.6|14472.8|14475.2|14473.3|14476.7|14474.9|14472.7|14471.5|164
1724874900000|2024-08-28 19:55:00|14475.1|14473.1|14470.9|14469.9|14476.6|14475.6|14469.6|14468.2|282
1724875200000|2024-08-28 20:00:00|14471|14470|14471.2|14470.5|14472.5|14471.5|14468.6|14467.6|203
1724875500000|2024-08-28 20:05:00|14471.1|14470.4|14471.5|14470.5|14473.1|14472.3|14471|14469.9|111
1724875800000|2024-08-28 20:10:00|14471.6|14470.6|14472.8|14470.8|14473|14471.3|14470.5|14469.5|70
1724876100000|2024-08-28 20:15:00|14472.9|14471|14477.4|14475.8|14478.1|14476.4|14472.1|14470.2|179
1724876400000|2024-08-28 20:20:00|14477.3|14475.7|14447.6|14446.6|14477.3|14476.1|14442.1|14441.1|473
1724876700000|2024-08-28 20:25:00|14446.4|14445.4|14456.6|14455.6|14467.8|14466.8|14443.9|14441.8|715
1724877000000|2024-08-28 20:30:00|14456|14455|14462.4|14461.4|14462.5|14461.5|14455.5|14454.3|294
1724877300000|2024-08-28 20:35:00|14462.3|14461.3|14465|14464|14465.1|14464.1|14459.6|14458.6|177
1724877600000|2024-08-28 20:40:00|14465.1|14464.1|14465.3|14463.5|14468.9|14467.8|14463.6|14462.5|240
1724877900000|2024-08-28 20:45:00|14465.5|14463.4|14463.8|14462.1|14465.7|14463.5|14458.5|14457.2|287
1724878200000|2024-08-28 20:50:00|14463.7|14462|14462.1|14459.7|14464.7|14463|14458.8|14456.3|190
1724878500000|2024-08-28 20:55:00|14462.6|14459.2|14463.3|14456.3|14463.8|14459.4|14459.1|14453.8|295
1724878800000|2024-08-28 21:00:00|14465.6|14458.6|14455.9|14448.9|14466.5|14459.5|14455.9|14448.9|29
1724879100000|2024-08-28 21:05:00|14456.2|14449.2|14452.6|14445.6|14456.6|14449.6|14452.5|14445.5|23
1724879400000|2024-08-28 21:10:00|14452.7|14445.7|14456.2|14449.2|14456.7|14449.7|14452.6|14445.6|30
1724879700000|2024-08-28 21:15:00|14456.3|14449.3|14456.6|14449.6|14457|14450|14456.3|14449.3|14
1724880000000|2024-08-28 21:20:00|14456.7|14449.7|14460.3|14453.3|14460.9|14453.9|14454.3|14448.9|20
1724880300000|2024-08-28 21:25:00|14460.2|14453.2|14452.3|14445.3|14460.2|14453.2|14449.8|14442.8|53
1724880600000|2024-08-28 21:30:00|14452.4|14445.4|14454.8|14447.8|14461.5|14454.5|14452.3|14445.3|30
1724880900000|2024-08-28 21:35:00|14454.9|14447.9|14453.2|14446.2|14454.9|14447.9|14453|14446|20
1724881200000|2024-08-28 21:40:00|14453|14446|14451.9|14444.9|14453|14446|14451.9|14444.9|15
1724881500000|2024-08-28 21:45:00|14451.7|14444.7|14449.2|14442.2|14451.9|14445.1|14449.2|14442.2|19
1724881800000|2024-08-28 21:50:00|14449.3|14442.3|14449.6|14442.6|14449.9|14442.9|14447.3|14440.3|28
1724882100000|2024-08-28 21:55:00|14449.5|14442.5|14449.3|14442.3|14449.5|14442.5|14447.3|14440.3|30
1724882400000|2024-08-28 22:00:00|14448.7|14441.7|14445.4|14440.2|14449.5|14442.5|14441.3|14434.9|131
1724882700000|2024-08-28 22:05:00|14444.9|14440.7|14432.5|14429.8|14444.9|14441.3|14431.2|14428.6|128
1724883000000|2024-08-28 22:10:00|14432.4|14429.9|14444.3|14441.7|14445.3|14442.2|14431.6|14429.2|218
1724883300000|2024-08-28 22:15:00|14444.4|14441.8|14439.3|14438.3|14444.4|14441.9|14437.4|14435.9|208
1724883600000|2024-08-28 22:20:00|14437.1|14436.1|14433.8|14431.3|14441|14438.3|14431.4|14429.1|243
1724883900000|2024-08-28 22:25:00|14433.9|14431.2|14432.8|14430.3|14435|14432.3|14429.7|14427.3|172
1724884200000|2024-08-28 22:30:00|14432.9|14430.4|14438|14437|14443.4|14442.1|14432.8|14430.4|300
1724884500000|2024-08-28 22:35:00|14438.1|14437.1|14441.3|14439.7|14441.3|14439.7|14434.6|14433.5|311
1724884800000|2024-08-28 22:40:00|14441.2|14439.6|14436.3|14435.3|14441.2|14439.6|14432.2|14430.6|410
1724885100000|2024-08-28 22:45:00|14436.2|14435.2|14432.1|14430.2|14440|14438.3|14430.6|14429.5|329
1724885400000|2024-08-28 22:50:00|14433|14431.1|14432.4|14431.4|14435.2|14433.6|14428.7|14427.7|240
1724885700000|2024-08-28 22:55:00|14432.5|14431.5|14430.8|14429|14434.2|14432.8|14430.2|14428.6|167
1724886000000|2024-08-28 23:00:00|14428.9|14428.9|14427.9|14426.1|14431.3|14430.3|14422.8|14421.6|310
1724886300000|2024-08-28 23:05:00|14427.8|14426|14425.6|14424.6|14431.2|14429.4|14423.8|14422.8|240
1724886600000|2024-08-28 23:10:00|14428|14427|14426.1|14425.1|14429.6|14428.4|14425.8|14423.8|178
1724886900000|2024-08-28 23:15:00|14426.2|14425.2|14436.2|14434.7|14436.9|14435.1|14424.9|14423.4|220
1724887200000|2024-08-28 23:20:00|14436.3|14434.6|14431.8|14430.8|14436.5|14435.1|14430.7|14429.7|165
1724887500000|2024-08-28 23:25:00|14431.9|14430.9|14433.7|14431.8|14434.4|14432.3|14427.6|14426.3|155
1724887800000|2024-08-28 23:30:00|14434.5|14431.7|14435.1|14434.1|14440.8|14439.1|14433.7|14431.7|179
1724888100000|2024-08-28 23:35:00|14435|14434|14428.6|14427.6|14435.1|14434.1|14428.6|14427.6|157
1724888400000|2024-08-28 23:40:00|14428.9|14427.9|14429.1|14428.1|14433.2|14431.7|14425.9|14424.9|210
1724888700000|2024-08-28 23:45:00|14429.2|14428.2|14437.6|14436.6|14437.7|14436.7|14429.1|14428.1|183
1724889000000|2024-08-28 23:50:00|14437.8|14436.8|14441.3|14440.3|14441.4|14440.4|14437.7|14436.3|253
1724889300000|2024-08-28 23:55:00|14441.2|14440.2|14444.4|14443.4|14447.7|14446.7|14441.1|14440.1|245
1724889600000|2024-08-29 00:00:00|14444.3|14443.3|14429.4|14428.4|14447.1|14445.8|14428.7|14427.7|523
1724889900000|2024-08-29 00:05:00|14429.5|14428.5|14433|14432|14439.6|14438.6|14427.9|14426.4|467
1724890200000|2024-08-29 00:10:00|14433.2|14432.2|14443.7|14442|14444.8|14443.5|14433.2|14432.2|398
1724890500000|2024-08-29 00:15:00|14443.6|14442.1|14450.6|14449.6|14453.8|14452.8|14442.2|14441.2|434
1724890800000|2024-08-29 00:20:00|14450.5|14449.5|14447.4|14446.4|14452.7|14451.7|14447.4|14446.2|376
1724891100000|2024-08-29 00:25:00|14447.5|14446.5|14446.1|14445.1|14449.2|14447.9|14445|14444|274
1724891400000|2024-08-29 00:30:00|14445.9|14444.9|14452.6|14451.6|14453.1|14452.1|14439.2|14438.2|296
1724891700000|2024-08-29 00:35:00|14452.9|14451.9|14458.8|14457.8|14459.8|14458.8|14452|14451|330
1724892000000|2024-08-29 00:40:00|14460|14459|14459.1|14458.1|14460.7|14459.3|14454.3|14453.3|358
1724892300000|2024-08-29 00:45:00|14459.4|14458.4|14454.6|14453.1|14460.4|14459.4|14451.8|14450.8|294
1724892600000|2024-08-29 00:50:00|14454.5|14453.5|14443|14442|14457.3|14456.3|14443|14441.9|494
1724892900000|2024-08-29 00:55:00|14443.4|14442.4|14443.4|14442.4|14444.6|14443.6|14440.2|14439.1|418
1724893200000|2024-08-29 01:00:00|14443.8|14442.8|14446.9|14445.3|14446.9|14445.3|14439.2|14438.2|392
1724893500000|2024-08-29 01:05:00|14447|14445.6|14446.4|14445.4|14449.9|14448.9|14446.3|14445|314
1724893800000|2024-08-29 01:10:00|14446.3|14445.3|14446.5|14444.9|14450.1|14449.1|14441|14440|371
1724894100000|2024-08-29 01:15:00|14446.3|14445|14439.6|14438.6|14446.4|14445|14435.2|14434.2|320
1724894400000|2024-08-29 01:20:00|14439.5|14438.5|14440.6|14439.6|14443.6|14442.6|14436.7|14435.7|324
1724894700000|2024-08-29 01:25:00|14440.4|14439.4|14448.5|14447.5|14448.9|14447.9|14439.6|14438.6|228
1724895000000|2024-08-29 01:30:00|14448.6|14447.6|14455|14452.9|14456.7|14455.6|14448.6|14447.6|278
1724895300000|2024-08-29 01:35:00|14454.9|14452.8|14458|14456.3|14459.5|14458.5|14454|14452.3|256
1724895600000|2024-08-29 01:40:00|14457.9|14456.2|14455.3|14453.4|14457.9|14456.2|14454.7|14453.3|214
1724895900000|2024-08-29 01:45:00|14455.4|14453.6|14461.7|14460.7|14461.9|14460.9|14452.8|14451.6|279
1724896200000|2024-08-29 01:50:00|14461.8|14460.8|14462.9|14461.9|14466.6|14465.6|14460.1|14458.5|298
1724896500000|2024-08-29 01:55:00|14462.8|14461.8|14463.9|14462.9|14465.9|14464.9|14460.7|14459.1|339
1724896800000|2024-08-29 02:00:00|14464|14463|14467.3|14466.3|14470.3|14469.3|14463.8|14462.8|273
1724897100000|2024-08-29 02:05:00|14467.6|14466.6|14466.7|14465.7|14469.9|14468.4|14465|14464|225
1724897400000|2024-08-29 02:10:00|14466.8|14465.8|14459.2|14458.2|14467|14466|14458.7|14457.7|324
1724897700000|2024-08-29 02:15:00|14459.3|14458.3|14456.6|14455.6|14460.4|14459.4|14453.7|14452.7|217
1724898000000|2024-08-29 02:20:00|14456.7|14455.7|14454.2|14453.2|14457.4|14456.4|14450.3|14449.3|220
1724898300000|2024-08-29 02:25:00|14454.3|14453.3|14453.6|14451.8|14455.2|14454.2|14450.1|14448.4|164
1724898600000|2024-08-29 02:30:00|14453.3|14451.9|14450.8|14449.8|14454.7|14453.7|14450.4|14449.4|130
1724898900000|2024-08-29 02:35:00|14451.3|14450.3|14448.4|14447.4|14453.5|14452.5|14447.3|14446.3|198
1724899200000|2024-08-29 02:40:00|14448.2|14447.2|14448.1|14447.1|14450.2|14449.2|14447.7|14446.3|164
1724899500000|2024-08-29 02:45:00|14448.2|14447.2|14451.8|14450.1|14454.4|14453.4|14445.9|14444.6|202
1724899800000|2024-08-29 02:50:00|14452|14450.2|14456.3|14455.3|14456.4|14455.4|14451.8|14450.1|203
1724900100000|2024-08-29 02:55:00|14456.2|14455.2|14459.4|14458.4|14459.5|14458.5|14454.8|14453.8|194
1724900400000|2024-08-29 03:00:00|14459.3|14458.3|14454.6|14453.6|14460.4|14459.4|14453.2|14452.2|178
1724900700000|2024-08-29 03:05:00|14454.7|14453.7|14455.6|14454.9|14456.7|14455.7|14453.6|14452.9|110
1724901000000|2024-08-29 03:10:00|14455|14454.3|14458.4|14457.4|14461.7|14460.7|14455|14454.3|179
1724901300000|2024-08-29 03:15:00|14458.1|14457.1|14457.1|14456.1|14458.8|14457.8|14456.4|14455.4|146
1724901600000|2024-08-29 03:20:00|14457.2|14456.2|14452.8|14451.8|14457.2|14456.2|14452.3|14451.3|128
1724901900000|2024-08-29 03:25:00|14452.7|14451.7|14450.7|14449.7|14452.7|14451.7|14448.5|14447.5|111
1724902200000|2024-08-29 03:30:00|14450.8|14449.8|14454.7|14453.7|14454.9|14453.9|14450.8|14449.8|149
1724902500000|2024-08-29 03:35:00|14454.6|14453.6|14457.2|14455.6|14458.2|14456.9|14454.5|14453.5|200
1724902800000|2024-08-29 03:40:00|14457.1|14455.7|14460.1|14458.3|14462.1|14461.1|14456.8|14455.6|199
1724903100000|2024-08-29 03:45:00|14459.9|14458.4|14459.1|14457.2|14462.1|14460.8|14458.7|14456.8|267
1724903400000|2024-08-29 03:50:00|14459|14457.3|14458.8|14456.9|14459.4|14458.4|14457.1|14455.5|159
1724903700000|2024-08-29 03:55:00|14458.7|14457|14453.4|14451.9|14458.7|14457|14451.9|14450.9|267
1724904000000|2024-08-29 04:00:00|14453.5|14451.8|14449.6|14448.1|14457.9|14456.9|14446.8|14445.4|347
1724904300000|2024-08-29 04:05:00|14449.7|14448.3|14454.1|14453.4|14454.6|14453.6|14447|14446|243
1724904600000|2024-08-29 04:10:00|14454.2|14453.5|14455.9|14454.9|14456.8|14455.8|14450.3|14449.3|227
1724904900000|2024-08-29 04:15:00|14455.6|14454.6|14454.1|14453.4|14457.7|14456.7|14453.6|14452.9|267
1724905200000|2024-08-29 04:20:00|14453.9|14453.2|14452.6|14451.6|14454.9|14454.2|14450.1|14448.6|203
1724905500000|2024-08-29 04:25:00|14452.5|14451.5|14456.9|14455.9|14457.1|14456.4|14452.5|14451.5|147
1724905800000|2024-08-29 04:30:00|14457|14456|14456.9|14455.9|14459|14457.5|14456.5|14455.4|210
1724906100000|2024-08-29 04:35:00|14456.4|14455.4|14460|14459|14460.7|14459.5|14456.3|14455.1|127
1724906400000|2024-08-29 04:40:00|14459.9|14458.9|14463.3|14462.3|14463.6|14462.6|14457.2|14456.2|184
1724906700000|2024-08-29 04:45:00|14463.8|14462.8|14468.1|14467.1|14469.2|14468.2|14463.6|14462.6|145
1724907000000|2024-08-29 04:50:00|14468|14467|14470.3|14468.8|14472.2|14471.2|14466.7|14465.6|201
1724907300000|2024-08-29 04:55:00|14470|14469|14468.1|14467.1|14471.8|14470.8|14466.1|14464.5|143
1724907600000|2024-08-29 05:00:00|14468|14467|14476.9|14475.9|14479.6|14478.6|14467.8|14466.8|391
1724907900000|2024-08-29 05:05:00|14477|14476|14477.8|14476.8|14480|14479|14476|14474.6|267
1724908200000|2024-08-29 05:10:00|14478.2|14477.2|14479|14477|14487|14485.9|14478|14477|391
1724908500000|2024-08-29 05:15:00|14479.2|14477.3|14473.1|14471.5|14479.4|14477.7|14471.9|14470.7|354
1724908800000|2024-08-29 05:20:00|14473.2|14471.6|14473.1|14472.1|14475|14473.8|14468.9|14467.6|200
1724909100000|2024-08-29 05:25:00|14473.3|14472.3|14477.5|14476.5|14481.4|14480.4|14472.9|14471.9|228
1724909400000|2024-08-29 05:30:00|14477.4|14476.4|14475|14474|14477.9|14476.9|14471.1|14470.1|274
1724909700000|2024-08-29 05:35:00|14475.1|14474.1|14475.1|14474.1|14479.1|14478.1|14474.9|14473.9|274
1724910000000|2024-08-29 05:40:00|14475.3|14474.3|14475.2|14474.2|14475.6|14474.6|14471.7|14470.7|215
1724910300000|2024-08-29 05:45:00|14476.9|14475.9|14469.7|14468.7|14477|14476|14469.6|14468.6|130
1724910600000|2024-08-29 05:50:00|14469.6|14468.6|14461.7|14460.7|14469.6|14468.6|14459.2|14458.2|311
1724910900000|2024-08-29 05:55:00|14461.6|14460.6|14463|14461.2|14463.5|14462.5|14456.6|14455.6|306
1724911200000|2024-08-29 06:00:00|14462.8|14461.6|14459.4|14458.4|14466|14465|14457.7|14456.7|381
1724911500000|2024-08-29 06:05:00|14459.6|14458.6|14455.2|14453.7|14461.8|14460.8|14450.2|14449.2|314
1724911800000|2024-08-29 06:10:00|14455.3|14453.6|14457.9|14456.3|14459|14457.4|14453.1|14452.1|262
1724912100000|2024-08-29 06:15:00|14457.6|14456.6|14452.3|14450.6|14457.6|14456.6|14449.8|14448.5|348
1724912400000|2024-08-29 06:20:00|14452.5|14450.7|14452.4|14451.4|14455.1|14454.1|14450.1|14449.1|261
1724912700000|2024-08-29 06:25:00|14452.8|14451.8|14458.1|14456.4|14458.1|14456.6|14447.1|14445.5|382
1724913000000|2024-08-29 06:30:00|14459.1|14456.3|14461|14460|14464|14462.8|14458.5|14456.3|353
1724913300000|2024-08-29 06:35:00|14461.1|14460.1|14465.8|14464.8|14466.2|14465.2|14456.3|14455.3|288
1724913600000|2024-08-29 06:40:00|14466|14464.4|14461.9|14460.9|14468|14467|14461.7|14460.9|258
1724913900000|2024-08-29 06:45:00|14461.8|14460.8|14458.3|14457.6|14462.1|14461.1|14456.5|14455.8|219
1724914200000|2024-08-29 06:50:00|14457.4|14456.7|14456.7|14455.7|14458.2|14457.5|14451.1|14450.1|230
1724914500000|2024-08-29 06:55:00|14456.8|14455.8|14458.8|14458.1|14461.4|14460|14456.5|14455.8|230
1724914800000|2024-08-29 07:00:00|14456.2|14455.5|14471.2|14470.2|14475.6|14474.6|14456.1|14455.4|498
1724915100000|2024-08-29 07:05:00|14471.3|14470.3|14469.3|14468.3|14474.1|14472.4|14467.7|14466.4|442
1724915400000|2024-08-29 07:10:00|14469.2|14468.2|14469.9|14468.9|14472.8|14471.7|14464.7|14463.4|344
1724915700000|2024-08-29 07:15:00|14469.8|14469.1|14464.6|14463.9|14473.3|14472.6|14463.5|14462.6|280
1724916000000|2024-08-29 07:20:00|14464.5|14463.8|14470.4|14468.9|14470.5|14469.3|14463.3|14462.6|235
1724916300000|2024-08-29 07:25:00|14470.1|14469.1|14468.5|14467.5|14471.9|14470.9|14466|14465|267
1724916600000|2024-08-29 07:30:00|14469.1|14468.1|14482.6|14481.6|14483.8|14482.8|14469.1|14468.1|323
1724916900000|2024-08-29 07:35:00|14482.7|14481.7|14480.1|14479.1|14483.5|14482.5|14477.6|14476.6|228
1724917200000|2024-08-29 07:40:00|14479.9|14478.9|14482.8|14481.8|14483.6|14482.7|14476.4|14474.9|282
1724917500000|2024-08-29 07:45:00|14482.7|14481.7|14483.1|14482.1|14485.1|14484.1|14479.3|14478.3|333
1724917800000|2024-08-29 07:50:00|14483.2|14482.2|14478.2|14477.2|14484.9|14483.3|14477.1|14476.1|331
1724918100000|2024-08-29 07:55:00|14478.1|14477.1|14473.4|14472.4|14478.1|14477.1|14472.1|14471.1|419
1724918400000|2024-08-29 08:00:00|14473.1|14471.7|14463.5|14462.5|14473.6|14472.7|14462.7|14461.4|805
1724918700000|2024-08-29 08:05:00|14463.9|14461.8|14460.2|14459.2|14464.1|14462|14454.9|14453.3|650
1724919000000|2024-08-29 08:10:00|14460.3|14459.3|14467.8|14466.1|14468.3|14466.6|14460.1|14459.1|563
1724919300000|2024-08-29 08:15:00|14467.4|14465.8|14458.1|14457.1|14468|14467|14455.5|14453.8|499
1724919600000|2024-08-29 08:20:00|14458.2|14457.2|14456.1|14455.1|14461.6|14460.4|14452.1|14451.1|510
1724919900000|2024-08-29 08:25:00|14457|14455.3|14455.3|14454.3|14458|14456.7|14451.1|14450.1|557
1724920200000|2024-08-29 08:30:00|14455.4|14454.4|14462.3|14461.3|14465.3|14464.1|14454.2|14453.2|368
1724920500000|2024-08-29 08:35:00|14461.8|14460.8|14448.2|14447.2|14463.2|14461.4|14447.6|14446.6|468
1724920800000|2024-08-29 08:40:00|14448.3|14447.3|14457.8|14456.8|14460.3|14459.3|14448.3|14447.3|377
1724921100000|2024-08-29 08:45:00|14457.7|14456.7|14458.9|14457.9|14460.9|14459.2|14453.4|14452.4|265
1724921400000|2024-08-29 08:50:00|14459.5|14458.5|14472.1|14470.5|14474.8|14473.8|14458.8|14457.5|518
1724921700000|2024-08-29 08:55:00|14472|14471|14469.7|14468.7|14473.5|14472.5|14469.7|14468.7|409
1724922000000|2024-08-29 09:00:00|14469.8|14468.8|14466.8|14465.8|14474.5|14473.5|14466.8|14465.8|316
1724922300000|2024-08-29 09:05:00|14466.9|14465.9|14466.8|14465.8|14470.9|14469.9|14463.9|14462.9|278
1724922600000|2024-08-29 09:10:00|14466.9|14465.9|14453.8|14452.8|14469|14467.7|14453.8|14452.2|345
1724922900000|2024-08-29 09:15:00|14453.7|14452.7|14457.8|14456.3|14457.8|14456.4|14451.1|14450.1|331
1724923200000|2024-08-29 09:20:00|14457.6|14456.6|14458.8|14457.8|14459.8|14458.8|14455.5|14454.5|290
1724923500000|2024-08-29 09:25:00|14459|14458|14465.1|14464.1|14465.3|14464.3|14458.1|14457.1|309
1724923800000|2024-08-29 09:30:00|14465.2|14464.2|14457.8|14456.8|14465.5|14464.2|14455.7|14454.7|429
1724924100000|2024-08-29 09:35:00|14458|14457|14456|14455|14460.3|14459.3|14454.8|14453.5|348
1724924400000|2024-08-29 09:40:00|14455.8|14454.8|14461.6|14460.6|14463.6|14462.1|14455.8|14454.8|322
1724924700000|2024-08-29 09:45:00|14461.5|14460.5|14459|14457.5|14463|14462|14458.1|14457.1|247
1724925000000|2024-08-29 09:50:00|14458.7|14457.7|14449.6|14448.6|14459.3|14458|14445.6|14443.6|443
1724925300000|2024-08-29 09:55:00|14450|14449|14452.6|14451.6|14453.4|14452.4|14449.6|14448.6|443
1724925600000|2024-08-29 10:00:00|14452.5|14451.5|14453.2|14452.2|14453.9|14452.9|14447.7|14446.5|276
1724925900000|2024-08-29 10:05:00|14454.2|14453.2|14455.2|14454.2|14455.6|14454.6|14450.1|14449.1|249
1724926200000|2024-08-29 10:10:00|14455.4|14454.4|14449.5|14448.8|14457.1|14455.4|14449.4|14448.4|217
1724926500000|2024-08-29 10:15:00|14449.3|14448.6|14450.1|14448.6|14452|14451|14446.9|14445.6|249
1724926800000|2024-08-29 10:20:00|14450.5|14449|14451.3|14450.3|14453.8|14452.1|14449.1|14448|241
1724927100000|2024-08-29 10:25:00|14451.2|14450.2|14451.4|14450.4|14452.8|14451.8|14447|14446|210
1724927400000|2024-08-29 10:30:00|14451.7|14450.1|14451.6|14450|14452.4|14451.3|14447.9|14446.9|189
1724927700000|2024-08-29 10:35:00|14451.4|14450.4|14456.9|14455.9|14459.4|14458.4|14451.4|14450|265
1724928000000|2024-08-29 10:40:00|14456.8|14455.8|14454.1|14453.1|14458.5|14457.5|14454|14453|235
1724928300000|2024-08-29 10:45:00|14454.3|14453.3|14450.1|14449.1|14456.6|14455.6|14450|14448.7|218
1724928600000|2024-08-29 10:50:00|14450.2|14449.2|14454.9|14453.9|14455.1|14454.1|14448.6|14447.4|280
1724928900000|2024-08-29 10:55:00|14454.6|14453.6|14449.3|14448.3|14455.5|14454.5|14448.4|14447.4|307
1724929200000|2024-08-29 11:00:00|14449|14447.9|14451.7|14450|14453.6|14452.6|14447|14446|284
1724929500000|2024-08-29 11:05:00|14451.6|14448.9|14453.6|14452.6|14454.5|14453.5|14447.2|14446.2|220
1724929800000|2024-08-29 11:10:00|14453.5|14452.5|14458.7|14457.7|14460.8|14459.8|14453.3|14452.3|267
1724930100000|2024-08-29 11:15:00|14459.1|14457.4|14459.1|14458.1|14459.2|14458.2|14456.7|14455.7|201
1724930400000|2024-08-29 11:20:00|14459.2|14458.2|14457.4|14456.4|14459.4|14458.4|14456.7|14455.7|176
1724930700000|2024-08-29 11:25:00|14457.2|14456.2|14454|14453.3|14459|14458|14450.2|14448.8|296
1724931000000|2024-08-29 11:30:00|14454.1|14453.4|14462.1|14460.5|14463.2|14461.8|14450.6|14449.6|321
1724931300000|2024-08-29 11:35:00|14461.8|14460.2|14464.8|14464.1|14466.1|14465.1|14458.1|14456.5|355
1724931600000|2024-08-29 11:40:00|14464.9|14464.2|14463.1|14462.1|14467.3|14466.1|14462.9|14461.6|333
1724931900000|2024-08-29 11:45:00|14463.4|14462.4|14463.8|14462.8|14471|14469.7|14461.6|14460.6|251
1724932200000|2024-08-29 11:50:00|14463.7|14462.7|14463.9|14462.9|14464.6|14463.6|14460.3|14459.3|242
1724932500000|2024-08-29 11:55:00|14463.5|14462.5|14459.7|14458.7|14465.3|14464.3|14457|14455.9|217
1724932800000|2024-08-29 12:00:00|14458.4|14457.4|14462.1|14461.1|14463.4|14461.9|14454.7|14453.7|420
1724933100000|2024-08-29 12:05:00|14462|14461|14462.6|14461.6|14463.8|14462.8|14461.8|14460.9|263
1724933400000|2024-08-29 12:10:00|14462.4|14461.4|14462.1|14460.5|14464|14463|14457.1|14456.1|314
1724933700000|2024-08-29 12:15:00|14462.2|14460.6|14464.5|14463.8|14464.9|14464|14459.5|14458.5|283
1724934000000|2024-08-29 12:20:00|14464.4|14463.7|14468.8|14467.8|14468.8|14467.8|14462|14461.1|341
1724934300000|2024-08-29 12:25:00|14469.1|14468.1|14473.9|14467.9|14476.6|14474.6|14467.3|14466.1|429
1724934600000|2024-08-29 12:30:00|14474.2|14468.2|14518.2|14517.2|14534.2|14531.9|14459|14453|1438
1724934900000|2024-08-29 12:35:00|14518.8|14517.8|14518|14517|14522.1|14521.1|14509.6|14508.1|1027
1724935200000|2024-08-29 12:40:00|14519|14518|14533.6|14532.6|14535.5|14534.5|14514|14513|1000
1724935500000|2024-08-29 12:45:00|14533.9|14532.9|14535.5|14533.9|14538.6|14537.3|14526.5|14525|807
1724935800000|2024-08-29 12:50:00|14535.7|14534.1|14533.9|14532.9|14540.7|14539.7|14529.2|14527.6|732
1724936100000|2024-08-29 12:55:00|14534|14533|14540.7|14539.7|14542.9|14541.9|14533.9|14532.9|738
1724936400000|2024-08-29 13:00:00|14540.1|14539.1|14545.7|14545|14549.4|14548.4|14538.2|14537.2|605
1724936700000|2024-08-29 13:05:00|14545.8|14545.1|14545.1|14544.1|14547.8|14547|14539.4|14538.4|603
1724937000000|2024-08-29 13:10:00|14544.8|14543.8|14539.2|14537.6|14550.5|14548.8|14537.1|14535.9|655
1724937300000|2024-08-29 13:15:00|14539.1|14537.4|14533.6|14531.6|14539.1|14537.4|14530.5|14528.7|640
1724937600000|2024-08-29 13:20:00|14534.3|14532.3|14539.2|14538.2|14543.3|14542.3|14531.2|14530.2|631
1724937900000|2024-08-29 13:25:00|14539|14538|14540.4|14539.4|14542.3|14541.3|14533|14532.3|580
1724938200000|2024-08-29 13:30:00|14540.3|14539.3|14544.7|14543.7|14545.6|14544.3|14527.5|14525.7|977
1724938500000|2024-08-29 13:35:00|14545|14544|14538.1|14536.5|14549.9|14548.6|14537.3|14535.3|823
1724938800000|2024-08-29 13:40:00|14538|14536.4|14533.7|14532.7|14542.4|14541.4|14530.9|14529.9|764
1724939100000|2024-08-29 13:45:00|14533.8|14532.8|14537.1|14535.5|14541.6|14540.3|14531|14529.9|714
1724939400000|2024-08-29 13:50:00|14536.7|14535.4|14531.3|14529.7|14536.7|14535.4|14528.8|14527.8|738
1724939700000|2024-08-29 13:55:00|14531.2|14529.4|14538.7|14536.4|14538.7|14537|14526.9|14525.9|711
1724940000000|2024-08-29 14:00:00|14538.2|14536|14525|14523.4|14539.3|14537.2|14522.3|14520.3|914
1724940300000|2024-08-29 14:05:00|14525.4|14523.8|14521.4|14520.4|14530.7|14529.7|14519.2|14518.2|737
1724940600000|2024-08-29 14:10:00|14520.9|14519.9|14522.8|14521.8|14527.3|14525.8|14520.1|14519.1|713
1724940900000|2024-08-29 14:15:00|14522.7|14521.7|14533.8|14532|14534.5|14532.8|14522.7|14521.7|834
1724941200000|2024-08-29 14:20:00|14533.6|14531.8|14532.8|14531.8|14535.4|14533.8|14531.3|14529.7|641
1724941500000|2024-08-29 14:25:00|14532.5|14531.5|14533.5|14531.5|14534|14532.6|14528|14527|500
1724941800000|2024-08-29 14:30:00|14533.3|14531.6|14543.9|14542.9|14544.3|14543.3|14532.4|14530.6|446
1724942100000|2024-08-29 14:35:00|14543.8|14542.8|14541.7|14540.7|14545.2|14543.8|14539.1|14538.1|449
1724942400000|2024-08-29 14:40:00|14542.1|14541.1|14548|14547|14556.1|14555.1|14541.5|14540.5|569
1724942700000|2024-08-29 14:45:00|14548.1|14547.1|14542.7|14541|14550|14549|14542.3|14541|444
1724943000000|2024-08-29 14:50:00|14542.2|14540.5|14536.3|14534.7|14543.3|14542.3|14533.2|14531.9|535
1724943300000|2024-08-29 14:55:00|14536.4|14534.8|14535.5|14534.5|14543.3|14542.3|14535|14534|520
1724943600000|2024-08-29 15:00:00|14535.3|14534.3|14533.9|14532.9|14539.8|14538.8|14531.6|14530.5|558
1724943900000|2024-08-29 15:05:00|14533.6|14532.6|14533|14532.3|14535.6|14534.6|14530.5|14529.5|331
1724944200000|2024-08-29 15:10:00|14533.2|14532.5|14527.8|14526.8|14534.8|14533.8|14527|14526|370
1724944500000|2024-08-29 15:15:00|14528.5|14527.5|14523.1|14522.1|14530|14529|14521|14520|345
1724944800000|2024-08-29 15:20:00|14523.2|14522.2|14525.4|14524.4|14526.1|14524.7|14519.7|14518.6|442
1724945100000|2024-08-29 15:25:00|14525.5|14524.5|14528|14527|14529|14528|14524.3|14522.7|287
1724945400000|2024-08-29 15:30:00|14527.9|14527.2|14520.1|14519.1|14529.4|14528.2|14519.9|14519.1|364
1724945700000|2024-08-29 15:35:00|14520.3|14519.3|14523.3|14522.3|14527|14525.7|14519.7|14518.7|362
1724946000000|2024-08-29 15:40:00|14522.9|14521.9|14516.7|14516|14523.5|14522.5|14515.4|14514.4|397
1724946300000|2024-08-29 15:45:00|14516.8|14516.1|14513.9|14512.9|14517.3|14516.5|14513.8|14512.5|310
1724946600000|2024-08-29 15:50:00|14514|14513|14508.4|14507.7|14514.3|14513.3|14507.7|14506.5|285
1724946900000|2024-08-29 15:55:00|14508.3|14507.6|14499.3|14498.3|14508.4|14507.7|14498.1|14497.4|338
1724947200000|2024-08-29 16:00:00|14499.2|14498.2|14505.2|14503.5|14505.2|14503.9|14495.3|14494.1|413
1724947500000|2024-08-29 16:05:00|14504.8|14503.6|14503.2|14501.7|14504.9|14504|14499.7|14498.7|210
1724947800000|2024-08-29 16:10:00|14503.3|14501.6|14502.6|14501.9|14505.3|14504.3|14499.6|14498.9|238
1724948100000|2024-08-29 16:15:00|14501.8|14501.1|14502|14501.3|14503.4|14502.7|14499.5|14498.4|239
1724948400000|2024-08-29 16:20:00|14502.2|14501.5|14497|14496.3|14502.2|14501.5|14495.2|14494.4|298
1724948700000|2024-08-29 16:25:00|14496.8|14496.1|14491.5|14490.5|14497.9|14496.7|14491.2|14489.9|279
1724949000000|2024-08-29 16:30:00|14491.3|14490.3|14499.5|14498.5|14500.1|14498.8|14491.3|14490.3|233
1724949300000|2024-08-29 16:35:00|14499.6|14498.6|14496.1|14495.1|14499.6|14498.6|14494.5|14493.5|128
1724949600000|2024-08-29 16:40:00|14496.2|14495.2|14497.6|14496.6|14498.6|14497.6|14496.2|14495.2|165
1724949900000|2024-08-29 16:45:00|14497.9|14496.9|14493.2|14492.2|14498.3|14497.3|14493.2|14492.2|198
1724950200000|2024-08-29 16:50:00|14493.3|14492.3|14495.8|14494.2|14498.5|14497.5|14493.1|14492.1|230
1724950500000|2024-08-29 16:55:00|14495.7|14494.3|14501.2|14499.3|14501.2|14500|14495.2|14493.9|296
1724950800000|2024-08-29 17:00:00|14501.5|14499.6|14498.8|14497.8|14503.6|14501.2|14495.7|14494.7|431
1724951100000|2024-08-29 17:05:00|14498.7|14497.7|14483.6|14482.6|14498.8|14497.8|14483.5|14482.3|246
1724951400000|2024-08-29 17:10:00|14483.5|14482.5|14488.9|14487.9|14489.5|14488.2|14483.5|14482.4|298
1724951700000|2024-08-29 17:15:00|14488.8|14487.8|14488.4|14487.4|14491.3|14490.3|14486.8|14485.8|231
1724952000000|2024-08-29 17:20:00|14488.5|14487.5|14490.3|14489.3|14491.8|14490.4|14488.3|14487|246
1724952300000|2024-08-29 17:25:00|14490.8|14489.5|14487.1|14486.1|14490.8|14489.8|14486.1|14485.4|242
1724952600000|2024-08-29 17:30:00|14487.3|14485.8|14486.4|14485.7|14490.2|14488.9|14484.9|14484.2|216
1724952900000|2024-08-29 17:35:00|14486.2|14485.5|14488.2|14487.2|14490.4|14488.9|14485.9|14485.2|134
1724953200000|2024-08-29 17:40:00|14488.3|14487.3|14487.2|14486.5|14488.3|14487.3|14483.4|14482.7|153
1724953500000|2024-08-29 17:45:00|14487|14486.3|14485|14484|14487.3|14486.5|14482.4|14481.4|203
1724953800000|2024-08-29 17:50:00|14485.1|14484.1|14492.2|14491.2|14493|14491.3|14484.5|14483.5|205
1724954100000|2024-08-29 17:55:00|14492.3|14491.3|14486.2|14485.5|14492.4|14491.4|14485.1|14484.4|198
1724954400000|2024-08-29 18:00:00|14486.1|14485.4|14483.6|14482.9|14486.1|14485.4|14479.8|14479|213
1724954700000|2024-08-29 18:05:00|14483.5|14482.8|14482.9|14482.2|14485.5|14484.8|14480.7|14479.4|176
1724955000000|2024-08-29 18:10:00|14483.7|14483|14487.4|14486.7|14488.7|14487.9|14483.7|14483|232
1724955300000|2024-08-29 18:15:00|14487.3|14486.6|14488.8|14487.8|14489.8|14488.8|14485.9|14484.9|186
1724955600000|2024-08-29 18:20:00|14488.9|14487.9|14489|14488.3|14490.2|14489.4|14488.8|14487.8|119
1724955900000|2024-08-29 18:25:00|14489.1|14488.4|14481.8|14480.8|14489.2|14488.5|14481.5|14480.2|365
1724956200000|2024-08-29 18:30:00|14481.9|14480.4|14480.7|14479.7|14482.2|14481|14478.9|14477.9|395
1724956500000|2024-08-29 18:35:00|14480.6|14479.6|14480.5|14479.5|14482.9|14481.9|14479.3|14478.3|380
1724956800000|2024-08-29 18:40:00|14480.6|14479.6|14480.4|14479.4|14483.9|14483.1|14479.9|14478.9|359
1724957100000|2024-08-29 18:45:00|14480.5|14479.5|14480.4|14479.7|14481.8|14480.8|14473.5|14472.5|456
1724957400000|2024-08-29 18:50:00|14480.3|14479.6|14481.8|14480.8|14482.6|14481.6|14476.2|14475.2|404
1724957700000|2024-08-29 18:55:00|14481.5|14480.5|14478.3|14477.6|14482.9|14481.9|14478.3|14477.6|369
1724958000000|2024-08-29 19:00:00|14478.2|14477.5|14483.9|14482.9|14484.9|14483.7|14476.1|14475.4|371
1724958300000|2024-08-29 19:05:00|14484.7|14483.7|14485.4|14484.7|14488.2|14487.2|14484.7|14483.7|347
1724958600000|2024-08-29 19:10:00|14485.3|14484.6|14481.8|14480.8|14485.8|14485.1|14480.5|14479.6|349
1724958900000|2024-08-29 19:15:00|14481.7|14481|14485|14483.4|14486.2|14485.5|14481.1|14480.1|413
1724959200000|2024-08-29 19:20:00|14484.7|14483|14483.9|14482.9|14485.1|14484.2|14482.1|14480.7|333
1724959500000|2024-08-29 19:25:00|14484.4|14483.4|14485.1|14484.1|14486.3|14485|14482.9|14482.2|330
1724959800000|2024-08-29 19:30:00|14485.3|14484.3|14487.2|14486.2|14488.8|14487.3|14485.2|14483.8|285
1724960100000|2024-08-29 19:35:00|14487|14486|14493.9|14492.3|14494.5|14492.8|14486.8|14485.5|359
1724960400000|2024-08-29 19:40:00|14493.6|14492.6|14489.7|14488.1|14494.4|14492.8|14489.2|14487.9|190
1724960700000|2024-08-29 19:45:00|14489.8|14488.2|14486.3|14485.3|14491.2|14490.2|14485.8|14484.8|342
1724961000000|2024-08-29 19:50:00|14486.4|14485.4|14489.3|14488.3|14490.4|14488.9|14485.9|14484.9|373
1724961300000|2024-08-29 19:55:00|14489.7|14488.7|14492.6|14491|14493.6|14492|14489.7|14488.7|354
1724961600000|2024-08-29 20:00:00|14492.8|14491.2|14493.4|14492.4|14495.2|14493.7|14492.3|14490.7|256
1724961900000|2024-08-29 20:05:00|14493.5|14492.5|14492.1|14491.1|14494.8|14493.4|14490.9|14489.9|173
1724962200000|2024-08-29 20:10:00|14492.5|14491.5|14495.9|14493.8|14496.1|14494.2|14492.5|14491.4|387
1724962500000|2024-08-29 20:15:00|14495.8|14493.9|14500|14498.2|14500.4|14498.7|14495.2|14493.7|312
1724962800000|2024-08-29 20:20:00|14499.9|14497.9|14495.3|14494.3|14500|14498.2|14495.2|14494.2|245
1724963100000|2024-08-29 20:25:00|14495.2|14494.2|14496.8|14495.8|14497.9|14496.2|14495.2|14494.2|219
1724963400000|2024-08-29 20:30:00|14496.7|14495.7|14498.5|14496.5|14498.9|14497.1|14496.2|14494.8|118
1724963700000|2024-08-29 20:35:00|14498.4|14496.4|14495.6|14494.1|14498.4|14496.5|14495.2|14493.9|105
1724964000000|2024-08-29 20:40:00|14495.5|14494.5|14499.4|14497.1|14499.5|14497.2|14495.2|14494|302
1724964300000|2024-08-29 20:45:00|14499.5|14496.8|14500.3|14498.3|14500.7|14498.3|14498.5|14496.5|314
1724964600000|2024-08-29 20:50:00|14500.4|14497.7|14500.1|14498.5|14500.5|14499|14499.3|14497|261
1724964900000|2024-08-29 20:55:00|14500.8|14497.7|14501.7|14494.7|14504.1|14499.5|14500.8|14494.5|235
1724965200000|2024-08-29 21:00:00|14501.8|14494.8|14498.7|14491.7|14501.8|14494.8|14498.6|14491.6|10
1724965500000|2024-08-29 21:05:00|14498.2|14491.2|14497|14490|14499|14492|14497|14490|19
1724965800000|2024-08-29 21:10:00|14497.1|14490.1|14497.2|14490.2|14497.2|14490.2|14496.9|14489.9|21
1724966100000|2024-08-29 21:15:00|14497.1|14490.1|14500.1|14493.1|14500.3|14493.3|14497.1|14490.1|14
1724966400000|2024-08-29 21:20:00|14500.2|14493.2|14501.8|14494.8|14501.8|14494.8|14500.1|14493.1|9
1724966700000|2024-08-29 21:25:00|14501.2|14495.5|14504.4|14497.4|14505.5|14498.5|14501.1|14494.9|20
1724967000000|2024-08-29 21:30:00|14504.3|14497.3|14500.2|14493.2|14504.3|14497.3|14499.9|14492.9|42
1724967300000|2024-08-29 21:35:00|14500.1|14493.1|14499.6|14492.6|14500.1|14493.1|14499.6|14492.6|3
1724967600000|2024-08-29 21:40:00|14498.8|14493.3|14499.1|14493|14499.1|14493.4|14498.7|14493|9
1724967900000|2024-08-29 21:45:00|14498.9|14493.2|14499.9|14492.9|14499.9|14493.4|14498.9|14492.5|9
1724968200000|2024-08-29 21:50:00|14500|14493|14506.2|14499.2|14506.3|14499.3|14500|14493|28
1724968500000|2024-08-29 21:55:00|14506.6|14499.6|14501.9|14494.9|14506.7|14499.7|14500.2|14493.2|64
1724968800000|2024-08-29 22:00:00|14502.2|14495.2|14497|14493.9|14505.5|14498.5|14496.5|14492.8|140
1724969100000|2024-08-29 22:05:00|14496.5|14494.4|14491.7|14488.5|14497.2|14494.4|14488.7|14486|127
1724969400000|2024-08-29 22:10:00|14492.3|14489.5|14488.5|14485.2|14492.4|14489.7|14487.9|14484.7|124
1724969700000|2024-08-29 22:15:00|14488.7|14485.5|14488.7|14487.2|14489.7|14487.9|14485.5|14483|136
1724970000000|2024-08-29 22:20:00|14488.6|14487|14489.8|14488.8|14491.4|14490.2|14486.6|14485.3|160
1724970300000|2024-08-29 22:25:00|14490|14489|14495.9|14494.9|14496.2|14495.2|14489.8|14488.8|96
1724970600000|2024-08-29 22:30:00|14496|14495|14497.1|14496.1|14498.1|14497.1|14495.4|14494.1|93
1724970900000|2024-08-29 22:35:00|14497|14496|14495.6|14494.6|14497.3|14496.3|14494.7|14493.7|75
1724971200000|2024-08-29 22:40:00|14495.4|14494.4|14495|14494|14495.7|14494.7|14495|14494|39
1724971500000|2024-08-29 22:45:00|14495.1|14494.1|14494.4|14493.4|14497|14496|14494.2|14492.2|94
1724971800000|2024-08-29 22:50:00|14494.6|14493|14493.6|14492|14495.7|14493.9|14493|14491.7|51
1724972100000|2024-08-29 22:55:00|14493.5|14491.9|14491.5|14489.7|14493.5|14492|14491|14489.3|62
1724972400000|2024-08-29 23:00:00|14491|14489.3|14488.1|14487.1|14493|14492|14487|14486|126
1724972700000|2024-08-29 23:05:00|14488.2|14487.2|14487.2|14485.5|14490.2|14489.2|14485.7|14484.4|121
1724973000000|2024-08-29 23:10:00|14487|14485.6|14491.7|14489.7|14492.3|14490.3|14487|14485.4|136
1724973300000|2024-08-29 23:15:00|14491.8|14489.8|14494.7|14492.5|14494.8|14492.7|14490.2|14489.2|83
1724973600000|2024-08-29 23:20:00|14494.8|14492.7|14496.8|14495.2|14499.3|14498.3|14493.9|14492|135
1724973900000|2024-08-29 23:25:00|14496.4|14495.1|14503.3|14500.8|14503.9|14501|14496.4|14494.6|84
1724974200000|2024-08-29 23:30:00|14503.2|14501|14499.7|14498.7|14503.4|14501.2|14485.9|14482.5|251
1724974500000|2024-08-29 23:35:00|14499.1|14498.1|14505|14504|14506.5|14505.1|14499|14498|225
1724974800000|2024-08-29 23:40:00|14505.1|14504.1|14501.7|14500.7|14507.9|14506.9|14501.2|14500.2|211
1724975100000|2024-08-29 23:45:00|14502.1|14501.1|14500.7|14498.2|14503|14501.8|14499.6|14497.2|148
1724975400000|2024-08-29 23:50:00|14500.5|14498.1|14493.5|14492.5|14503.5|14500.9|14490.4|14488.7|245
1724975700000|2024-08-29 23:55:00|14493.8|14492.8|14489.8|14488.8|14496.1|14494.2|14489.8|14488.3|256
1724976000000|2024-08-30 00:00:00|14489.7|14488.7|14481.9|14480.9|14492.5|14490.4|14479.4|14478.2|609
1724976300000|2024-08-30 00:05:00|14482.3|14480.5|14480.7|14479.7|14483.6|14481.8|14476.8|14475.2|474
1724976600000|2024-08-30 00:10:00|14480|14479|14477.8|14476.8|14484.1|14482.3|14475.7|14474.3|390
1724976900000|2024-08-30 00:15:00|14477.7|14476.7|14484.6|14482.6|14485.6|14483.7|14477.7|14476.7|343
1724977200000|2024-08-30 00:20:00|14484.2|14483.2|14486.1|14484.2|14489.1|14487.3|14484.2|14482.9|319
1724977500000|2024-08-30 00:25:00|14486.2|14484.7|14486.2|14485.5|14487.2|14486.5|14479.6|14478.3|273
1724977800000|2024-08-30 00:30:00|14486.5|14485.8|14482.7|14481.1|14490.6|14489.3|14482.3|14480.6|290
1724978100000|2024-08-30 00:35:00|14482.5|14480.9|14480|14479|14483.2|14481.6|14478.8|14477.6|283
1724978400000|2024-08-30 00:40:00|14480.3|14479.3|14489.1|14488.1|14493.8|14492.4|14480.3|14479.1|257
1724978700000|2024-08-30 00:45:00|14489|14488|14484.3|14483.3|14489.5|14488|14484.1|14483.1|158
1724979000000|2024-08-30 00:50:00|14484.2|14483.2|14474.7|14468.7|14495.3|14494.1|14466|14465|594
1724979300000|2024-08-30 00:55:00|14475.5|14469.5|14473.7|14471.7|14478.9|14476.8|14470|14469|480
1724979600000|2024-08-30 01:00:00|14473.8|14471.5|14473.3|14471.1|14478.8|14476.5|14469.2|14468.2|307
1724979900000|2024-08-30 01:05:00|14473.4|14471.7|14477.3|14476.3|14482.3|14481.3|14473.4|14471.5|365
1724980200000|2024-08-30 01:10:00|14477.6|14476.6|14487.7|14485.9|14488.5|14487.1|14477.2|14475.8|312
1724980500000|2024-08-30 01:15:00|14487.8|14486|14479.1|14478.1|14488.3|14487|14477.6|14476.2|275
1724980800000|2024-08-30 01:20:00|14479.5|14478.5|14487|14486|14487.3|14486.3|14479.3|14478.3|287
1724981100000|2024-08-30 01:25:00|14486.9|14485.9|14482.4|14480.5|14486.9|14485.9|14478.8|14477.8|259
1724981400000|2024-08-30 01:30:00|14483.4|14481.4|14482.5|14481.5|14487.7|14486.7|14475.9|14474.9|419
1724981700000|2024-08-30 01:35:00|14482.1|14481.1|14479.8|14478.8|14485.4|14484.1|14479.4|14478.3|265
1724982000000|2024-08-30 01:40:00|14480.1|14479.1|14477.9|14476.9|14483.7|14483|14476.3|14475.3|301
1724982300000|2024-08-30 01:45:00|14478.2|14476.7|14481.7|14480.2|14483.5|14481.8|14477.8|14476.6|305
1724982600000|2024-08-30 01:50:00|14481.8|14480.3|14481.5|14480.5|14484.6|14483.6|14480.7|14479.3|235
1724982900000|2024-08-30 01:55:00|14481.6|14480.6|14477.2|14475.4|14487.4|14486.2|14474.2|14473.2|350
1724983200000|2024-08-30 02:00:00|14477|14475.3|14474.2|14473.2|14480.3|14478.5|14473.5|14472.1|359
1724983500000|2024-08-30 02:05:00|14474.1|14473.1|14473.8|14472.8|14476.6|14475.4|14470.8|14469.8|282
1724983800000|2024-08-30 02:10:00|14473.6|14472.6|14477|14476|14477.8|14476.4|14472|14470.4|274
1724984100000|2024-08-30 02:15:00|14476.9|14475.9|14477.9|14476.9|14480.2|14478.6|14475.2|14473.6|166
1724984400000|2024-08-30 02:20:00|14477.7|14476.7|14479.7|14478.7|14483|14482|14475.6|14474.6|210
1724984700000|2024-08-30 02:25:00|14479.8|14478.8|14480.7|14478.9|14484.8|14483.8|14479.3|14478.3|205
1724985000000|2024-08-30 02:30:00|14481.1|14479.2|14478.4|14476.8|14481.5|14480.1|14477.6|14476.5|203
1724985300000|2024-08-30 02:35:00|14478.3|14476.7|14478.9|14477.9|14480.5|14478.7|14477.1|14476.1|191
1724985600000|2024-08-30 02:40:00|14479.1|14478.1|14477.3|14476.3|14481.7|14480|14476.8|14475.8|180
1724985900000|2024-08-30 02:45:00|14477.4|14476.4|14476.8|14476.1|14480.9|14479.9|14476.8|14475.9|156
1724986200000|2024-08-30 02:50:00|14476.7|14476|14476.1|14475.1|14479.3|14478.3|14475.9|14474.9|151
1724986500000|2024-08-30 02:55:00|14476.2|14475.2|14477.6|14476.9|14478.2|14477.5|14476|14475|116
1724986800000|2024-08-30 03:00:00|14477.5|14476.8|14477.1|14476.1|14481|14480|14476.3|14475.3|115
1724987100000|2024-08-30 03:05:00|14476.8|14475.8|14480.1|14479.1|14480.1|14479.1|14476.7|14475.7|120
1724987400000|2024-08-30 03:10:00|14480|14479|14476.9|14475.9|14480|14479|14476|14475|87
1724987700000|2024-08-30 03:15:00|14477|14476|14478.1|14477.1|14478.1|14477.1|14475.9|14474.9|84
1724988000000|2024-08-30 03:20:00|14478.2|14477.2|14476.6|14475.6|14480.3|14479.3|14476.4|14475.4|138
1724988300000|2024-08-30 03:25:00|14476.3|14475.3|14476.6|14475.6|14479.4|14478.4|14476.2|14475.2|135
1724988600000|2024-08-30 03:30:00|14476.4|14475.4|14477.1|14476.1|14477.5|14476.5|14476|14475|133
1724988900000|2024-08-30 03:35:00|14477|14476|14476.4|14475.4|14478.2|14477.2|14476.1|14475.1|80
1724989200000|2024-08-30 03:40:00|14476.5|14475.5|14476.9|14475.9|14477.7|14476.7|14475.9|14474.9|92
1724989500000|2024-08-30 03:45:00|14477.4|14476.4|14477.2|14476.2|14478.9|14477.4|14476.9|14475.8|73
1724989800000|2024-08-30 03:50:00|14477.4|14476.4|14477.9|14476.4|14478.7|14477.4|14477|14476|106
1724990100000|2024-08-30 03:55:00|14477.6|14476.6|14480|14479|14481.7|14480|14477.3|14476.1|115
1724990400000|2024-08-30 04:00:00|14480.3|14479.3|14478.1|14477.1|14481.2|14480.2|14478.1|14477.1|111
1724990700000|2024-08-30 04:05:00|14478.2|14477.2|14482.1|14481.1|14482.6|14481.6|14478.2|14477.2|69
1724991000000|2024-08-30 04:10:00|14481.9|14480.9|14484.2|14483.2|14484.2|14483.2|14481.6|14480.6|82
1724991300000|2024-08-30 04:15:00|14484.1|14483.1|14484.6|14482.8|14486.4|14485|14481.6|14480.6|125
1724991600000|2024-08-30 04:20:00|14484.5|14482.9|14486.6|14485.6|14488.4|14486.7|14481.2|14480|173
1724991900000|2024-08-30 04:25:00|14486.2|14485.2|14479.8|14478.8|14486.7|14485.7|14478.7|14477.7|164
1724992200000|2024-08-30 04:30:00|14479.7|14478.7|14480|14478.4|14484.1|14483.1|14478.7|14477.7|222
1724992500000|2024-08-30 04:35:00|14480.1|14478.5|14481.5|14480.5|14483.3|14482.2|14478.8|14477.8|135
1724992800000|2024-08-30 04:40:00|14481.4|14480.4|14482.8|14481.8|14483.5|14482.5|14480.5|14479.5|139
1724993100000|2024-08-30 04:45:00|14482.9|14481.9|14484.9|14483.1|14485.7|14484.6|14482.7|14481.7|125
1724993400000|2024-08-30 04:50:00|14484.7|14483|14487.8|14486.8|14488.2|14486.9|14483.8|14482.3|167
1724993700000|2024-08-30 04:55:00|14487.9|14486.9|14485.2|14484.2|14489.2|14488.2|14484.7|14483.3|141
1724994000000|2024-08-30 05:00:00|14485|14484.3|14485.3|14483.8|14486.9|14485.4|14483.2|14482.2|201
1724994300000|2024-08-30 05:05:00|14485.7|14484.2|14481|14480|14486.5|14484.9|14480.8|14480|123
1724994600000|2024-08-30 05:10:00|14480.8|14479.8|14483|14482|14484|14483|14480.6|14478.9|156
1724994900000|2024-08-30 05:15:00|14483.9|14482.9|14480.9|14479.9|14484|14483|14479.7|14478.7|134
1724995200000|2024-08-30 05:20:00|14481|14480|14481.7|14480.7|14484.5|14483|14479.6|14478.9|153
1724995500000|2024-08-30 05:25:00|14481.5|14480.5|14482.8|14481.8|14484.3|14483.4|14481.5|14480.5|96
1724995800000|2024-08-30 05:30:00|14482.6|14481.6|14482.6|14480.9|14483.8|14482.8|14480.9|14479.7|116
1724996100000|2024-08-30 05:35:00|14482.5|14480.8|14485|14484|14486.4|14484.7|14482.3|14480.7|138
1724996400000|2024-08-30 05:40:00|14485.6|14484.6|14487.2|14486.2|14487.2|14486.2|14484.9|14483.9|79
1724996700000|2024-08-30 05:45:00|14487.4|14486.4|14492.3|14491.3|14493.1|14491.8|14486.8|14485.8|181
1724997000000|2024-08-30 05:50:00|14492.2|14491.2|14489.8|14488|14495.2|14494.2|14488.7|14487.6|215
1724997300000|2024-08-30 05:55:00|14489.9|14488.1|14486.6|14485.1|14492.2|14491.2|14486.1|14484.3|193
1724997600000|2024-08-30 06:00:00|14486.8|14486.6|14494|14492.4|14494.7|14493.6|14486.8|14486.4|256
1724997900000|2024-08-30 06:05:00|14494.1|14492.5|14496.3|14494.7|14498.2|14497.1|14491.9|14490.8|299
1724998200000|2024-08-30 06:10:00|14495.4|14493.8|14494.1|14493.4|14495.9|14494.9|14492.7|14491.7|175
1724998500000|2024-08-30 06:15:00|14494|14493.3|14495.3|14494.6|14496.3|14495.5|14493.7|14492.6|131
1724998800000|2024-08-30 06:20:00|14495.6|14494.9|14499.2|14498.2|14500.9|14499.6|14495|14494|199
1724999100000|2024-08-30 06:25:00|14499.3|14497.8|14505.8|14503.9|14505.8|14503.9|14498.1|14497.1|275
1724999400000|2024-08-30 06:30:00|14505.9|14504.2|14504.5|14503.5|14510.1|14508.9|14502.8|14501.5|260
1724999700000|2024-08-30 06:35:00|14504.7|14503.2|14505.6|14504.6|14506.2|14505.2|14502.1|14500.6|242
1725000000000|2024-08-30 06:40:00|14505.5|14504.5|14504.4|14503.4|14507.9|14507.1|14503.9|14502.9|198
1725000300000|2024-08-30 06:45:00|14505.3|14504.6|14504|14503|14509.6|14508|14503|14502|330
1725000600000|2024-08-30 06:50:00|14503.9|14502.9|14500.8|14499.8|14505.7|14504.7|14498.7|14497.7|220
1725000900000|2024-08-30 06:55:00|14500.7|14499.7|14496|14495|14503.5|14502.5|14492.9|14491.9|226
1725001200000|2024-08-30 07:00:00|14495.9|14494.9|14499.3|14498.3|14499.6|14498.6|14494|14493|298
1725001500000|2024-08-30 07:05:00|14499.2|14498.2|14497.3|14496.3|14501.5|14500.6|14494.9|14493.9|253
1725001800000|2024-08-30 07:10:00|14497.4|14496.4|14496|14495|14500.6|14499.5|14495.2|14493.9|230
1725002100000|2024-08-30 07:15:00|14496.1|14495.1|14488.7|14487.7|14496.1|14495.1|14488.5|14487.5|249
1725002400000|2024-08-30 07:20:00|14488.6|14487.6|14487.7|14486.2|14491.1|14490.1|14487.1|14486|164
1725002700000|2024-08-30 07:25:00|14487.6|14486|14482.9|14481.9|14489.4|14488.4|14482.9|14481.9|192
1725003000000|2024-08-30 07:30:00|14483.3|14482.3|14484.6|14483.6|14487.2|14485.9|14482.4|14481.4|199
1725003300000|2024-08-30 07:35:00|14484.7|14483.7|14488.8|14487.8|14493.4|14492.3|14484.5|14483.5|244
1725003600000|2024-08-30 07:40:00|14488.6|14487.6|14495.4|14494.4|14495.8|14494.5|14487.9|14486.9|280
1725003900000|2024-08-30 07:45:00|14495.7|14494.1|14492.9|14492.2|14496.6|14495.4|14492.4|14491.4|295
1725004200000|2024-08-30 07:50:00|14492.8|14492.1|14492|14491|14493.1|14492.4|14489.5|14488.5|145
1725004500000|2024-08-30 07:55:00|14491.8|14491.1|14493.8|14493.1|14496.3|14495.4|14491.8|14491.1|174
1725004800000|2024-08-30 08:00:00|14493.6|14492.9|14487|14486.3|14495.2|14494.2|14486.9|14486|263
1725005100000|2024-08-30 08:05:00|14486.9|14486.2|14487.9|14487.2|14489.5|14488.3|14485.5|14484.7|230
1725005400000|2024-08-30 08:10:00|14488|14487.3|14491.8|14490.8|14492.2|14491.2|14486.8|14485.8|224
1725005700000|2024-08-30 08:15:00|14491.9|14490.9|14493.4|14492.4|14496.2|14495.1|14490.6|14489.6|150
1725006000000|2024-08-30 08:20:00|14493.5|14492.5|14492|14491|14495|14494.3|14491.8|14491|127
1725006300000|2024-08-30 08:25:00|14492.2|14491.2|14497.3|14496.6|14497.4|14496.7|14490.4|14489.4|196
1725006600000|2024-08-30 08:30:00|14497.4|14496.7|14500.2|14499.2|14501.2|14500.5|14494.2|14493.5|166
1725006900000|2024-08-30 08:35:00|14499.7|14498.7|14503.1|14502.1|14504.7|14503.7|14499.2|14498.2|231
1725007200000|2024-08-30 08:40:00|14503|14502|14501.3|14500.3|14503|14502|14497.7|14496.3|193
1725007500000|2024-08-30 08:45:00|14501.2|14500.2|14500.6|14499.6|14502.4|14501.5|14499.7|14498.2|189
1725007800000|2024-08-30 08:50:00|14500.4|14499.4|14503|14502|14503.7|14502.7|14500|14499|136
1725008100000|2024-08-30 08:55:00|14503.1|14502.1|14512.5|14511.5|14514|14512.5|14503.1|14502.1|275
1725008400000|2024-08-30 09:00:00|14512.6|14511.6|14510.7|14509.7|14516|14514.8|14509|14507.7|278
1725008700000|2024-08-30 09:05:00|14510.9|14509.9|14505.1|14504.1|14511.2|14510.2|14505.1|14504.1|232
1724616000000|2024-08-25 20:00:00|14427|14415|14427.5|14415.5|14427.5|14417|14426.2|14415|6
1724616300000|2024-08-25 20:05:00|14427.6|14415.6|14428.3|14416.3|14432.3|14420.3|14427.6|14415.6|12
1724616600000|2024-08-25 20:10:00|14430.8|14418.8|14430.7|14418.7|14431.5|14419.5|14430.7|14418.7|4
1724616900000|2024-08-25 20:15:00|14430.6|14418.6|14433.2|14421.2|14433.6|14421.6|14427.5|14415.5|14
1724617200000|2024-08-25 20:20:00|14431.1|14419.1|14424|14412|14431.1|14419.1|14424|14412|9
1724617500000|2024-08-25 20:25:00|14423.9|14411.9|14426.8|14414.8|14429.3|14417.3|14423.7|14411.7|14
1724617800000|2024-08-25 20:30:00|14426.9|14414.9|14429.4|14417.4|14431.6|14419.6|14426.9|14414.9|6
1724618100000|2024-08-25 20:35:00|14431.6|14419.6|14427.5|14415.5|14431.6|14419.6|14426.3|14415.2|17
1724618400000|2024-08-25 20:40:00|14427.8|14415.8|14434.5|14422.5|14434.7|14422.7|14427.8|14415.8|12
1724618700000|2024-08-25 20:45:00|14433.4|14426.3|14433.5|14426.3|14433.6|14426.3|14433.4|14426.3|6
1724619000000|2024-08-25 20:50:00|14433.4|14426.8|14428.8|14426.8|14433.7|14426.8|14428.8|14426.8|5
1724619300000|2024-08-25 20:55:00|14429.3|14426.3|14433|14426|14433.8|14426.3|14428.6|14415.6|19
1724619600000|2024-08-25 21:00:00|14432.1|14425.1|14426.2|14419.2|14432.1|14425.1|14423.2|14416.2|26
1724619900000|2024-08-25 21:05:00|14425.9|14418.9|14428.5|14421.5|14429.4|14422.4|14425.9|14418.9|34
1724620200000|2024-08-25 21:10:00|14428.6|14421.6|14427.6|14420.6|14430.7|14423.7|14425.6|14418.6|38
1724620500000|2024-08-25 21:15:00|14427.9|14420.9|14426.9|14419.9|14429.2|14422.2|14425.5|14418.5|23
1724620800000|2024-08-25 21:20:00|14425.4|14418.4|14417.6|14410.6|14428.7|14421.7|14416.3|14409.3|48
1724621100000|2024-08-25 21:25:00|14417.5|14410.5|14414.4|14407.4|14418.4|14411.4|14414.1|14407.1|51
1724621400000|2024-08-25 21:30:00|14413.9|14406.9|14411.1|14404.1|14417.4|14410.4|14409.3|14402.3|63
1724621700000|2024-08-25 21:35:00|14411.2|14404.2|14405.5|14398.5|14412|14405|14405|14398|44
1724622000000|2024-08-25 21:40:00|14405.7|14398.7|14408.1|14401.1|14410.6|14403.6|14405.4|14398.4|42
1724622300000|2024-08-25 21:45:00|14407.8|14400.8|14407.3|14400.3|14408.2|14401.2|14405.8|14398.8|42
1724622600000|2024-08-25 21:50:00|14406.9|14401.3|14407.7|14402.1|14408.6|14402.7|14405.1|14398.1|86
1724622900000|2024-08-25 21:55:00|14407.5|14401.7|14408.3|14401.3|14411|14404|14406.3|14400.2|42
1724623200000|2024-08-25 22:00:00|14408.2|14401.2|14421.6|14414.6|14426|14419|14408.1|14401.1|151
1724623500000|2024-08-25 22:05:00|14421.1|14415.1|14414.9|14408.9|14421.7|14415.7|14408.7|14403.6|99
1724623800000|2024-08-25 22:10:00|14414.4|14408.4|14419.1|14413.1|14421.9|14415.9|14413.1|14407.1|105
1724624100000|2024-08-25 22:15:00|14420.4|14414.4|14430.9|14424.9|14434.1|14429|14420.4|14414.4|402
1724624400000|2024-08-25 22:20:00|14431|14425|14433.3|14430|14433.9|14430.7|14426.5|14422.5|391
1724624700000|2024-08-25 22:25:00|14433.6|14430.2|14428.7|14425.1|14435.7|14432.4|14426.9|14423.2|390
1724625000000|2024-08-25 22:30:00|14428.6|14425.3|14420.1|14416.7|14429.8|14427.1|14417.4|14413.6|445
1724625300000|2024-08-25 22:35:00|14420.8|14417.2|14412.7|14409.9|14423.4|14419.7|14412.4|14409.8|524
1724625600000|2024-08-25 22:40:00|14412.6|14410|14395.8|14394.1|14413.7|14410.9|14386.1|14383.9|459
1724625900000|2024-08-25 22:45:00|14395.9|14394|14404.7|14403|14405.7|14404.1|14392.7|14390.9|323
1724626200000|2024-08-25 22:50:00|14405.3|14403.7|14408|14406.2|14408.7|14406.9|14404.2|14402.4|215
1724626500000|2024-08-25 22:55:00|14408.1|14406.1|14391.4|14389.5|14408.1|14406.3|14388.6|14386.7|198
1724626800000|2024-08-25 23:00:00|14390.3|14388.5|14377.5|14376|14395.9|14394.7|14374.1|14371.6|543
1724627100000|2024-08-25 23:05:00|14377.1|14376.5|14363.5|14361.9|14378|14377|14363|14361.7|691
1724627400000|2024-08-25 23:10:00|14363.4|14361.8|14372.6|14371.6|14376.4|14375.4|14361.2|14359.6|627
1724627700000|2024-08-25 23:15:00|14372|14370.5|14362.5|14361.5|14374.2|14373.2|14356.8|14355.3|580
1724628000000|2024-08-25 23:20:00|14362.8|14361.8|14372.4|14371.4|14383.1|14381|14362.8|14361.8|615
1724628300000|2024-08-25 23:25:00|14372.5|14371.5|14380.6|14379.6|14386.8|14385.5|14371.7|14370.7|540
1724628600000|2024-08-25 23:30:00|14381.5|14380.5|14377.9|14376.9|14386.5|14384.3|14374.2|14372.3|581
1724628900000|2024-08-25 23:35:00|14378|14377|14375.4|14374.4|14383.2|14382.2|14371.8|14370.1|562
1724629200000|2024-08-25 23:40:00|14375.3|14373.8|14388.2|14386.3|14388.5|14386.7|14370|14368.1|413
1724629500000|2024-08-25 23:45:00|14388.1|14386.4|14389|14387.2|14391.6|14390.6|14385.9|14384|355
1724629800000|2024-08-25 23:50:00|14388.8|14387.1|14398.6|14396.6|14399.8|14397.8|14387.3|14385.6|429
1724630100000|2024-08-25 23:55:00|14398.4|14396.5|14393|14392|14403.4|14401.9|14392.6|14391.1|474
1724630400000|2024-08-26 00:00:00|14393.1|14392.1|14401.9|14400.9|14406.4|14404.9|14390.8|14389.1|787
1724630700000|2024-08-26 00:05:00|14401.3|14400.3|14381.1|14380.1|14401.4|14400.3|14375.4|14373.7|840
1724631000000|2024-08-26 00:10:00|14380.7|14379.7|14386.2|14385.2|14386.3|14385.3|14374.4|14372.7|551
1724631300000|2024-08-26 00:15:00|14386.5|14385.5|14372.7|14371|14386.6|14385.6|14369.2|14367.4|723
1724631600000|2024-08-26 00:20:00|14372.8|14371.2|14363.4|14361.6|14383.6|14382.6|14361.9|14360.7|718
1724631900000|2024-08-26 00:25:00|14363.2|14361.5|14358.4|14356.6|14364.3|14362.8|14353|14350.8|703
1724632200000|2024-08-26 00:30:00|14358.5|14356.7|14358.2|14356.5|14363.4|14361.5|14351.7|14349.9|509
1724632500000|2024-08-26 00:35:00|14358.3|14356.4|14367|14366|14368.5|14367.5|14350.5|14348.4|751
1724632800000|2024-08-26 00:40:00|14366.6|14365.6|14366.8|14365.1|14375.6|14373.8|14366.3|14365.1|511
1724633100000|2024-08-26 00:45:00|14366.4|14364.8|14360.6|14358.7|14375.8|14374.2|14358.3|14356.5|763
1724633400000|2024-08-26 00:50:00|14360.7|14358.9|14350.3|14348.8|14365.6|14364.6|14347.5|14345.9|978
1724633700000|2024-08-26 00:55:00|14351.4|14349.8|14372.4|14370.6|14372.6|14370.9|14345.5|14344|758
1724634000000|2024-08-26 01:00:00|14372.2|14370.5|14361.8|14360.8|14377.4|14376.4|14360.3|14358.5|637
1724634300000|2024-08-26 01:05:00|14361.5|14360.5|14357.8|14355.7|14368.1|14367.1|14345.3|14344.1|757
1724634600000|2024-08-26 01:10:00|14358.3|14356.3|14354.2|14353.2|14366|14365|14350.5|14349.3|739
1724634900000|2024-08-26 01:15:00|14354.5|14352.7|14362.7|14360.7|14364.5|14362.6|14346.5|14345|720
1724635200000|2024-08-26 01:20:00|14362.6|14360.1|14365.7|14364.1|14367.4|14365.7|14356.8|14355.8|527
1724635500000|2024-08-26 01:25:00|14365.2|14363.6|14367.1|14365.3|14369.2|14367.5|14359.2|14357.1|521
1724635800000|2024-08-26 01:30:00|14368|14366.1|14376.4|14375.4|14379.8|14378.4|14361|14360|692
1724636100000|2024-08-26 01:35:00|14376.5|14375.5|14370.6|14369.6|14380.9|14379.5|14369.2|14367.5|643
1724636400000|2024-08-26 01:40:00|14370.2|14369.2|14382.3|14381.3|14388|14386.3|14370.2|14369.2|540
1724636700000|2024-08-26 01:45:00|14382.2|14381.2|14386.6|14385.6|14389.6|14388.1|14381.5|14380|515
1724637000000|2024-08-26 01:50:00|14386.7|14385.7|14374.9|14373.9|14386.7|14385.7|14374.1|14372.8|373
1724637300000|2024-08-26 01:55:00|14373.1|14372.1|14375.2|14373.5|14379.5|14378.4|14370.8|14369.5|438
1724637600000|2024-08-26 02:00:00|14375.1|14373.4|14376.6|14375.6|14383|14382|14373.2|14372|417
1724637900000|2024-08-26 02:05:00|14376.9|14375.9|14374.5|14372.9|14380.5|14379.2|14366.3|14364.9|376
1724638200000|2024-08-26 02:10:00|14374.2|14373.2|14362.5|14361.5|14381.1|14380.1|14362.4|14361.4|552
1724638500000|2024-08-26 02:15:00|14362.6|14361.6|14359.9|14358.9|14363.7|14362.5|14354.5|14353.2|409
1724638800000|2024-08-26 02:20:00|14359.8|14358.8|14371.1|14369.4|14371.6|14370.2|14356.7|14355.7|357
1724639100000|2024-08-26 02:25:00|14371|14369.3|14370.2|14369.2|14376.6|14375.4|14369.8|14367.9|286
1724639400000|2024-08-26 02:30:00|14369.9|14368.9|14380|14378.2|14380|14378.3|14368.8|14367.1|337
1724639700000|2024-08-26 02:35:00|14381|14379.3|14375.9|14374.2|14382.1|14380.7|14374.9|14373.3|266
1724640000000|2024-08-26 02:40:00|14375.8|14373.8|14370.2|14369.2|14375.8|14374.1|14367.6|14365.8|345
1724640300000|2024-08-26 02:45:00|14370.6|14369|14378.5|14377.5|14379|14378|14369.2|14367.9|347
1724640600000|2024-08-26 02:50:00|14378.6|14377.6|14388.9|14387.9|14392.3|14391.3|14376.3|14375.3|431
1724640900000|2024-08-26 02:55:00|14388.6|14387.6|14394.3|14392.5|14399.7|14398.7|14388.3|14387.3|579
1724641200000|2024-08-26 03:00:00|14394.1|14392.3|14388.6|14387.6|14396.4|14395.4|14386.9|14385.9|495
1724641500000|2024-08-26 03:05:00|14388.7|14387.7|14386.5|14385.5|14390.8|14389.8|14383.4|14382.3|314
1724641800000|2024-08-26 03:10:00|14386.4|14385.4|14386.8|14385.1|14390.9|14389.3|14385.2|14384.2|286
1724642100000|2024-08-26 03:15:00|14385|14384|14382.2|14381.2|14386.4|14385.3|14380.2|14379|251
1724642400000|2024-08-26 03:20:00|14382.3|14381.3|14386.7|14384.9|14389.1|14387.3|14381.9|14380.7|249
1724642700000|2024-08-26 03:25:00|14384.4|14383.4|14390.6|14389.6|14393.6|14392.2|14381.4|14380.4|295
1724643000000|2024-08-26 03:30:00|14390.2|14389.2|14397.9|14396.9|14402.5|14401.5|14389.2|14388.2|347
1724643300000|2024-08-26 03:35:00|14397.8|14396.8|14393.9|14392.9|14397.9|14396.9|14389.7|14388.4|549
1724643600000|2024-08-26 03:40:00|14393.5|14392.5|14397.9|14396.9|14409.7|14408.6|14393.5|14392.5|598
1724643900000|2024-08-26 03:45:00|14397.8|14396.8|14397.1|14395.5|14399.2|14398.2|14391.3|14389.5|357
1724644200000|2024-08-26 03:50:00|14396.7|14395|14402.1|14401.1|14404.8|14403.8|14393.8|14392.8|383
1724644500000|2024-08-26 03:55:00|14402|14401|14397.5|14396.5|14404.1|14403.1|14394.9|14393.9|375
1724644800000|2024-08-26 04:00:00|14397.7|14396.7|14394|14393|14398.6|14397.5|14391|14390|385
1724645100000|2024-08-26 04:05:00|14393.6|14392.6|14384.7|14382.8|14394.6|14393.6|14383.9|14382.7|281
1724645400000|2024-08-26 04:10:00|14384.3|14382.6|14386.4|14385.4|14387.5|14385.7|14380.2|14379.2|301
1724645700000|2024-08-26 04:15:00|14387.4|14386.4|14387.7|14386.2|14391.6|14390.6|14385.4|14384.4|358
1724646000000|2024-08-26 04:20:00|14387.5|14385.9|14377|14376|14388.5|14387.3|14377|14376|286
1724646300000|2024-08-26 04:25:00|14376.9|14375.9|14387.6|14386.6|14388.1|14386.7|14374.7|14373.7|287
1724646600000|2024-08-26 04:30:00|14387.5|14386.5|14391.4|14390.4|14393.3|14391.7|14384.4|14383.2|329
1724646900000|2024-08-26 04:35:00|14391.5|14390.5|14391.6|14390.9|14394.7|14393.4|14389.3|14387.8|287
1724647200000|2024-08-26 04:40:00|14391.8|14391.1|14396.8|14395.8|14397.9|14396.4|14387.5|14386.5|287
1724647500000|2024-08-26 04:45:00|14396.9|14395.9|14401.8|14400.8|14403.9|14402.9|14396.7|14395.7|326
1724647800000|2024-08-26 04:50:00|14401.6|14400.6|14400.1|14398.4|14404.1|14403.1|14396.9|14395.6|358
1724648100000|2024-08-26 04:55:00|14401.4|14399.6|14405.2|14403.4|14405.3|14403.5|14399.1|14398.1|271
1724648400000|2024-08-26 05:00:00|14404.7|14403.7|14402.7|14401.7|14408.7|14407.7|14402.3|14401.3|272
1724648700000|2024-08-26 05:05:00|14402.9|14401.9|14397.8|14396|14405.3|14404.1|14397.1|14395.8|382
1724649000000|2024-08-26 05:10:00|14397.4|14395.6|14396.2|14395.2|14399.8|14398.8|14393.2|14392.2|266
1724649300000|2024-08-26 05:15:00|14396.8|14395.8|14397.5|14396.5|14399.6|14398.6|14395.2|14394.2|231
1724649600000|2024-08-26 05:20:00|14397.3|14396.3|14399.8|14398.8|14402.3|14401.3|14396.9|14395.9|200
1724649900000|2024-08-26 05:25:00|14399.5|14398.5|14408.9|14407.9|14411.2|14409.6|14397.8|14396.8|269
1724650200000|2024-08-26 05:30:00|14408.6|14407.3|14407.3|14406.3|14413.8|14412.5|14406.8|14405.8|352
1724650500000|2024-08-26 05:35:00|14407.1|14406.1|14411.8|14410.8|14415.1|14414.1|14406.9|14405.9|292
1724650800000|2024-08-26 05:40:00|14411.9|14410.9|14415.6|14414.9|14416.2|14415.3|14411.9|14410.9|268
1724651100000|2024-08-26 05:45:00|14415.5|14414.8|14415.6|14414.6|14422.2|14421.2|14412.7|14411.8|375
1724651400000|2024-08-26 05:50:00|14415.5|14414.5|14415.4|14414.4|14417.6|14416.6|14410|14409|237
1724651700000|2024-08-26 05:55:00|14414.8|14413.8|14406.3|14404.7|14418.7|14417|14406|14404.5|333
1724652000000|2024-08-26 06:00:00|14406.2|14405.7|14396.1|14395.1|14407.2|14406.2|14391.1|14390|595
1724652300000|2024-08-26 06:05:00|14396.4|14395.4|14398.9|14397.9|14403.2|14401.6|14393.8|14392.8|416
1724652600000|2024-08-26 06:10:00|14399|14398|14407.5|14405.8|14407.6|14405.9|14394|14392.4|488
1724652900000|2024-08-26 06:15:00|14407.3|14405.6|14399.8|14398.8|14407.4|14405.8|14399|14398|316
1724653200000|2024-08-26 06:20:00|14398.6|14397.6|14390.6|14388.8|14399|14398|14390.3|14388.6|369
1724653500000|2024-08-26 06:25:00|14390.3|14388.4|14387.5|14386.5|14397.3|14395.5|14386|14384.1|453
1724653800000|2024-08-26 06:30:00|14387.7|14386.7|14377.6|14376|14390.6|14389.6|14375|14373.6|522
1724654100000|2024-08-26 06:35:00|14377.7|14376.1|14381.2|14380.2|14382.2|14381.2|14370.5|14368.6|474
1724654400000|2024-08-26 06:40:00|14381.3|14380.3|14378.8|14377.8|14383.5|14382.5|14373.7|14371.7|375
1724654700000|2024-08-26 06:45:00|14378.9|14377.9|14378.6|14377.6|14381.1|14380.1|14370.1|14368.4|427
1724655000000|2024-08-26 06:50:00|14378.7|14377.7|14384.5|14383.5|14385.1|14384.1|14376.9|14375.3|408
1724655300000|2024-08-26 06:55:00|14384.7|14383.7|14377.3|14376.3|14385|14384|14371.9|14370.9|451
1724655600000|2024-08-26 07:00:00|14377.5|14376.5|14365|14363.5|14381.9|14380.9|14360.7|14359.7|680
1724655900000|2024-08-26 07:05:00|14364.2|14363.2|14371.2|14370.2|14371.2|14370.2|14360.7|14359.7|477
1724656200000|2024-08-26 07:10:00|14371.1|14370.1|14370.1|14368.4|14375.5|14374.5|14367.6|14365.7|370
1724656500000|2024-08-26 07:15:00|14369.9|14368.2|14365.9|14364.9|14373.1|14372.1|14364.9|14363|471
1724656800000|2024-08-26 07:20:00|14364.7|14363.7|14373.8|14372.8|14377.8|14376.8|14363|14361.2|522
1724657100000|2024-08-26 07:25:00|14373.6|14372.6|14380.7|14379|14381|14379.3|14367.7|14366.3|551
1724657400000|2024-08-26 07:30:00|14380.8|14379.5|14379|14377.2|14381.8|14380.7|14373.6|14372.6|349
1724657700000|2024-08-26 07:35:00|14378.9|14377.3|14378.9|14377.9|14380.4|14379.1|14370.7|14368.5|393
1724658000000|2024-08-26 07:40:00|14379.2|14378.2|14384.8|14383.8|14385.8|14384.8|14376.5|14375|349
1724658300000|2024-08-26 07:45:00|14384.7|14383.7|14384.5|14383.5|14391.3|14389.5|14383.5|14382.5|352
1724658600000|2024-08-26 07:50:00|14384.6|14383.6|14386.5|14385.8|14391.6|14390.6|14382.9|14382.2|319
1724658900000|2024-08-26 07:55:00|14386.4|14385.7|14389.8|14388|14391.4|14390.7|14383|14382|301
1724659200000|2024-08-26 08:00:00|14389.9|14388.3|14393|14391.4|14397.3|14396.1|14389.6|14388.2|477
1724659500000|2024-08-26 08:05:00|14392.9|14391.3|14388.3|14386.5|14394.3|14392.9|14385.8|14383.5|506
1724659800000|2024-08-26 08:10:00|14388.6|14386.6|14384|14383|14391.9|14390.8|14382|14380.1|514
1724660100000|2024-08-26 08:15:00|14383.9|14382.9|14388.7|14387.7|14389.1|14388.1|14381.8|14380.8|305
1724660400000|2024-08-26 08:20:00|14388.6|14387.6|14381.6|14380.6|14388.8|14387.8|14379.7|14378.4|306
1724660700000|2024-08-26 08:25:00|14381.9|14380.9|14381.3|14380.3|14384.2|14383.2|14379.9|14378.9|289
1724661000000|2024-08-26 08:30:00|14381.5|14380.5|14379.3|14378.3|14382.3|14381.3|14378.7|14377.7|216
1724661300000|2024-08-26 08:35:00|14379.2|14378.2|14385.9|14384.9|14390|14389|14378.6|14377.6|284
1724661600000|2024-08-26 08:40:00|14386.4|14385.7|14389|14388|14394.1|14393.1|14386.4|14385.7|340
1724661900000|2024-08-26 08:45:00|14389.1|14388.1|14384.5|14383.5|14389.9|14388.9|14382.3|14381.3|244
1724662200000|2024-08-26 08:50:00|14384.2|14383.2|14383.5|14382.5|14389.8|14388.7|14381.5|14380.5|280
1724662500000|2024-08-26 08:55:00|14383.6|14382.6|14386.9|14386.2|14389.4|14388.4|14383.6|14382.6|218
1724662800000|2024-08-26 09:00:00|14387|14386|14387.9|14386.9|14389.4|14388.7|14385.8|14384.1|217
1724663100000|2024-08-26 09:05:00|14388|14387|14390.7|14389.2|14395.2|14394|14388|14387|261
1724663400000|2024-08-26 09:10:00|14390.5|14389.5|14389.7|14389|14390.7|14389.5|14383.6|14381.6|284
1724663700000|2024-08-26 09:15:00|14389.6|14388.9|14389.4|14388.7|14392|14391.2|14387.3|14386.6|197
1724664000000|2024-08-26 09:20:00|14389.3|14388.6|14392.6|14391.9|14396.5|14395.5|14389.2|14388.5|260
1724664300000|2024-08-26 09:25:00|14392.4|14391.7|14392.8|14391.8|14399.2|14398.2|14392.2|14391.4|291
1724664600000|2024-08-26 09:30:00|14393.2|14391.5|14392.9|14391.2|14394.5|14393.8|14390.5|14389.2|253
1724664900000|2024-08-26 09:35:00|14393|14391.4|14399.7|14398.7|14400.9|14399.9|14392|14390.2|317
1724665200000|2024-08-26 09:40:00|14399.6|14398.6|14393.8|14392.2|14400.1|14398.8|14392.3|14391.3|228
1724665500000|2024-08-26 09:45:00|14393.3|14392.3|14394.8|14393.8|14398.4|14397.1|14393.3|14392.3|228
1724665800000|2024-08-26 09:50:00|14394.7|14393.7|14399.5|14398|14399.8|14398.4|14393.3|14392|198
1724666100000|2024-08-26 09:55:00|14399.6|14398.1|14397.5|14396.5|14400.3|14398.7|14395.2|14394.2|191
1724666400000|2024-08-26 10:00:00|14397.6|14396.6|14402.5|14401.5|14403.7|14402.7|14397.6|14396.6|257
1724666700000|2024-08-26 10:05:00|14402.8|14401.8|14401.6|14400.6|14404.2|14402.8|14399.4|14398.4|280
1724667000000|2024-08-26 10:10:00|14401.3|14400.3|14399.8|14398.8|14404|14403|14399.5|14398.5|212
1724667300000|2024-08-26 10:15:00|14399.9|14398.9|14400.9|14399.9|14401.5|14400.5|14398.3|14397.2|179
1724667600000|2024-08-26 10:20:00|14401.1|14400.1|14399.9|14398.4|14403.9|14402.7|14399.2|14398.2|208
1724667900000|2024-08-26 10:25:00|14400|14398.5|14405.4|14404.4|14407.1|14406.1|14398.2|14397.2|275
1724668200000|2024-08-26 10:30:00|14405.3|14404.6|14407.2|14406.5|14410.5|14408.9|14405.1|14404.3|290
1724668500000|2024-08-26 10:35:00|14407.1|14406.4|14410.3|14409.3|14411.1|14409.9|14406|14405|224
1724668800000|2024-08-26 10:40:00|14410.4|14409.4|14406.3|14405.3|14412.5|14410.8|14406|14404.7|193
1724669100000|2024-08-26 10:45:00|14406.4|14405.4|14408|14407|14409.2|14407.9|14405|14403.6|224
1724669400000|2024-08-26 10:50:00|14407.9|14406.9|14404.4|14403.4|14412.8|14411.8|14404.2|14402.6|260
1724669700000|2024-08-26 10:55:00|14404.3|14403.3|14404.3|14402.7|14404.9|14403.6|14401.7|14400.5|278
1724670000000|2024-08-26 11:00:00|14404.2|14402.6|14403.2|14401.4|14406|14404.6|14402|14400.2|317
1724670300000|2024-08-26 11:05:00|14403|14401.2|14403.3|14402.3|14406.9|14405.7|14401.1|14400.1|363
1724670600000|2024-08-26 11:10:00|14403.5|14402.5|14401.8|14400.8|14404.2|14403.2|14397.1|14396.1|329
1724670900000|2024-08-26 11:15:00|14401.9|14400.9|14408.8|14407.8|14409.5|14408.5|14401.5|14400.5|262
1724671200000|2024-08-26 11:20:00|14408.7|14407.7|14417.7|14416.1|14419.1|14418.1|14408.6|14407.6|256
1724671500000|2024-08-26 11:25:00|14417.6|14416|14415.4|14413.6|14419.8|14418.2|14414.7|14412.9|366
1724671800000|2024-08-26 11:30:00|14415.1|14413.5|14422.3|14420.7|14423.6|14422.4|14413.8|14412.8|326
1724672100000|2024-08-26 11:35:00|14422.7|14421.1|14411.6|14410.1|14423.5|14422.4|14411.3|14409.9|389
1724672400000|2024-08-26 11:40:00|14411.2|14410.2|14417.2|14416.2|14421.1|14419.6|14410.7|14409.2|325
1724672700000|2024-08-26 11:45:00|14417.4|14416.4|14417.8|14416.8|14420.6|14419.6|14412.4|14411.4|339
1724673000000|2024-08-26 11:50:00|14417.7|14416.7|14414.4|14413.4|14419.8|14418.8|14412.6|14411|301
1724673300000|2024-08-26 11:55:00|14414.5|14413.5|14413.9|14413.2|14416.2|14415.2|14410.9|14409.9|374
1724673600000|2024-08-26 12:00:00|14414|14413|14418.5|14417.5|14419.2|14418.2|14412.4|14411.4|351
1724673900000|2024-08-26 12:05:00|14417.7|14416.7|14417.8|14416.8|14420.3|14419.3|14415.6|14414|317
1724674200000|2024-08-26 12:10:00|14417.9|14416.9|14414.5|14413.5|14418.8|14417.8|14414.2|14413.2|227
1724674500000|2024-08-26 12:15:00|14414.7|14413.7|14411.3|14410.3|14415.1|14414.1|14408.7|14407.5|303
1724674800000|2024-08-26 12:20:00|14411.2|14410.2|14409.6|14408.6|14413.3|14412.3|14404.8|14403.8|424
1724675100000|2024-08-26 12:25:00|14409.7|14408.7|14415.4|14411.9|14417.1|14415.2|14409.3|14408.3|326
1724675400000|2024-08-26 12:30:00|14415|14412.2|14423.7|14422.7|14437.7|14435.8|14410.8|14406.5|818
1724675700000|2024-08-26 12:35:00|14422.9|14421.9|14417.1|14415.2|14427|14426|14416.4|14414.7|564
1724676000000|2024-08-26 12:40:00|14416.9|14415.1|14414.5|14413.5|14418.3|14416.6|14408.2|14406.7|525
1724676300000|2024-08-26 12:45:00|14414.3|14413.3|14396.8|14394.9|14415.7|14414.2|14396.4|14394.4|604
1724676600000|2024-08-26 12:50:00|14397.1|14395.2|14397.8|14396.8|14400.3|14399.3|14392.6|14391.6|684
1724676900000|2024-08-26 12:55:00|14397.6|14396.6|14394.2|14393.2|14398.1|14397.1|14392|14391|539
1724677200000|2024-08-26 13:00:00|14394.4|14392.9|14403.4|14401.9|14404.2|14402.2|14386.4|14385.4|706
1724677500000|2024-08-26 13:05:00|14403.5|14402|14399.2|14397.6|14405.7|14404.4|14394.4|14393|508
1724677800000|2024-08-26 13:10:00|14399.1|14397.5|14389.6|14388.6|14399.1|14397.5|14387.4|14386.4|570
1724678100000|2024-08-26 13:15:00|14390|14388.5|14397.1|14396.1|14397.1|14396.1|14390|14388.5|451
1724678400000|2024-08-26 13:20:00|14397.2|14396.2|14405.4|14404.4|14406|14405|14397|14396|420
1724678700000|2024-08-26 13:25:00|14405.6|14404.6|14406.7|14405.7|14407.9|14406.9|14400.4|14398.9|466
1724679000000|2024-08-26 13:30:00|14406.6|14405.6|14413.2|14412.5|14415.9|14414.9|14404.7|14403.9|650
1724679300000|2024-08-26 13:35:00|14413.1|14412.4|14421.5|14419.9|14422.2|14421.1|14411.3|14410.5|643
1724679600000|2024-08-26 13:40:00|14421.2|14420.2|14424.6|14423.6|14428.9|14427.8|14420.8|14419.5|656
1724679900000|2024-08-26 13:45:00|14424.1|14423.1|14432.1|14431.1|14433|14432|14418.6|14416.7|771
1724680200000|2024-08-26 13:50:00|14432.5|14431.5|14430.9|14429.9|14436.3|14435.3|14427.4|14426|700
1724680500000|2024-08-26 13:55:00|14431.3|14430.3|14441.6|14440.6|14442.2|14440.8|14429.1|14428.1|793
1724680800000|2024-08-26 14:00:00|14442.3|14441.3|14436.4|14434.3|14446.2|14445.2|14436.4|14434.3|666
1724681100000|2024-08-26 14:05:00|14436.3|14434.4|14432.3|14430.8|14437.1|14436.1|14429.5|14428.5|601
1724681400000|2024-08-26 14:10:00|14432.2|14431.2|14435.3|14434.3|14436.4|14435.4|14426|14425|605
1724681700000|2024-08-26 14:15:00|14435.2|14434.2|14429.8|14428.8|14436.2|14435.2|14428.8|14427.8|467
1724682000000|2024-08-26 14:20:00|14430|14429|14431.2|14429.7|14434.5|14433.5|14424|14422.3|560
1724682300000|2024-08-26 14:25:00|14431.1|14429.6|14428.3|14427.3|14434.9|14433.9|14421.9|14420.1|488
1724682600000|2024-08-26 14:30:00|14427.6|14426.9|14421.2|14420.2|14430.9|14429.9|14416.9|14415.9|786
1724682900000|2024-08-26 14:35:00|14421.4|14420.4|14415.1|14414.1|14424.4|14423.4|14411.8|14410.9|657
1724683200000|2024-08-26 14:40:00|14415.2|14414.2|14414.7|14413.7|14420.7|14419.7|14411.2|14410.2|612
1724683500000|2024-08-26 14:45:00|14414.8|14413.8|14414.4|14413.4|14419.1|14418.1|14411.6|14410.6|546
1724683800000|2024-08-26 14:50:00|14415.5|14414.5|14420.2|14419.2|14423.4|14422.4|14414.2|14413.2|513
1724684100000|2024-08-26 14:55:00|14420.3|14419.3|14414.8|14413.8|14426|14424.8|14414.6|14413.6|479
1724684400000|2024-08-26 15:00:00|14415.4|14414.4|14429.7|14428.7|14431.5|14430.4|14414.3|14413.3|533
1724684700000|2024-08-26 15:05:00|14429.8|14428.8|14434|14433|14438.8|14437.8|14428.8|14427.5|507
1724685000000|2024-08-26 15:10:00|14433.9|14432.9|14437.2|14436.2|14440.7|14439.7|14432.1|14431.1|392
1724685300000|2024-08-26 15:15:00|14437.3|14436.3|14450.3|14449.3|14452.5|14450.9|14436.6|14435.6|384
1724685600000|2024-08-26 15:20:00|14450.4|14449.4|14459.3|14457.7|14461.3|14460.3|14448.2|14447|543
1724685900000|2024-08-26 15:25:00|14458.5|14457.5|14455.6|14453.9|14459.9|14458.9|14453|14451.3|528
1724686200000|2024-08-26 15:30:00|14454.4|14453.4|14448.4|14446.6|14456.9|14455.3|14447.6|14445.5|546
1724686500000|2024-08-26 15:35:00|14448.6|14446.7|14446|14444.4|14451|14449.7|14444.4|14443.4|338
1724686800000|2024-08-26 15:40:00|14445.7|14444.2|14451|14450|14452.4|14450.8|14443.1|14441.9|307
1724687100000|2024-08-26 15:45:00|14450.9|14449.9|14452.1|14451.1|14455.1|14454.1|14449.7|14448.7|359
1724687400000|2024-08-26 15:50:00|14452|14451|14453.5|14451.7|14453.7|14452.7|14445.4|14444.1|313
1724687700000|2024-08-26 15:55:00|14453.6|14452|14451.8|14450.8|14455.6|14454.5|14449.6|14448.6|278
1724688000000|2024-08-26 16:00:00|14451.6|14450.6|14449|14448|14455.5|14454.5|14446.4|14445.4|291
1724688300000|2024-08-26 16:05:00|14448.8|14447.8|14449.5|14448.5|14451.2|14450.2|14446.4|14445.4|227
1724688600000|2024-08-26 16:10:00|14449.4|14448.4|14455.8|14454.8|14458.4|14457.3|14449.4|14448.4|283
1724688900000|2024-08-26 16:15:00|14455.7|14454.7|14451.1|14450.1|14456.8|14455.8|14450.8|14449.3|272
1724689200000|2024-08-26 16:20:00|14451.3|14450.3|14455.5|14454.5|14455.7|14454.7|14449.9|14448.2|329
1724689500000|2024-08-26 16:25:00|14455.2|14454.2|14454.8|14453.8|14455.2|14454.2|14448.7|14447.7|216
1724689800000|2024-08-26 16:30:00|14455.2|14454.2|14454.9|14453.9|14456.9|14455.9|14451.7|14451|206
1724690100000|2024-08-26 16:35:00|14454.6|14453.6|14453.5|14452.5|14456.3|14455.3|14450.2|14449|232
1724690400000|2024-08-26 16:40:00|14453.7|14452.7|14458.4|14457.4|14460.8|14459.8|14452.8|14451.8|208
1724690700000|2024-08-26 16:45:00|14458.3|14457.3|14454.8|14454.1|14459|14458.2|14454.3|14453.6|158
1724691000000|2024-08-26 16:50:00|14454.9|14454.2|14450.6|14449.6|14455.7|14455|14447.6|14446.6|217
1724691300000|2024-08-26 16:55:00|14450.7|14449.7|14446.6|14445.6|14451.6|14450.6|14445.4|14444.4|157
1724691600000|2024-08-26 17:00:00|14446.7|14445.7|14444.6|14443.6|14447|14445.7|14441.4|14440.4|169
1724691900000|2024-08-26 17:05:00|14444.4|14443.4|14437.5|14436.5|14444.5|14443.5|14437.4|14436.4|216
1724692200000|2024-08-26 17:10:00|14437.2|14436.2|14439.7|14437.9|14439.8|14437.9|14432.6|14431.6|321
1724692500000|2024-08-26 17:15:00|14439.8|14438|14440.3|14438.5|14442.1|14440.2|14439.1|14437.2|214
1724692800000|2024-08-26 17:20:00|14440.6|14438.8|14442.8|14440.8|14444.7|14443.3|14439.8|14437.9|166
1724693100000|2024-08-26 17:25:00|14442.7|14440.9|14444.1|14442.6|14446.4|14445.4|14442.6|14440.6|230
1724693400000|2024-08-26 17:30:00|14443.8|14442.8|14446.8|14445.8|14450.5|14449|14442.9|14441.6|280
1724693700000|2024-08-26 17:35:00|14447|14446|14447.7|14446.2|14452.1|14450.8|14445.9|14444.9|292
1724694000000|2024-08-26 17:40:00|14447.2|14445.6|14453.5|14451.8|14453.9|14452.3|14446.8|14445.6|309
1724694300000|2024-08-26 17:45:00|14453.7|14451.9|14454.8|14453.8|14456.4|14455.1|14452.4|14450.7|262
1724694600000|2024-08-26 17:50:00|14454.9|14453.4|14454.1|14452.6|14456.3|14455.2|14453.4|14452.2|139
1724694900000|2024-08-26 17:55:00|14453.8|14452.5|14453|14452|14454.7|14453.7|14452.1|14451|163
1724695200000|2024-08-26 18:00:00|14453.1|14452.1|14454.8|14453.8|14454.8|14453.8|14451.9|14450.9|125
1724695500000|2024-08-26 18:05:00|14454.5|14453.5|14454.1|14453.1|14455.9|14454.9|14453.8|14452.8|174
1724695800000|2024-08-26 18:10:00|14454.2|14453.2|14454.2|14453.2|14454.4|14453.4|14451.7|14450.7|189
1724696100000|2024-08-26 18:15:00|14454.1|14453.1|14456.7|14455.7|14456.7|14455.7|14453.8|14452.8|165
1724696400000|2024-08-26 18:20:00|14456.8|14455.8|14458.4|14457.4|14459.1|14458.1|14456.4|14455.4|146
1724696700000|2024-08-26 18:25:00|14458.5|14457.5|14456.8|14455.8|14458.5|14457.5|14456|14455|142
1724697000000|2024-08-26 18:30:00|14456.9|14455.9|14458.5|14457.5|14459.9|14458.6|14456.2|14454.9|186
1724697300000|2024-08-26 18:35:00|14458.7|14457.7|14463.8|14462.2|14464.7|14463.1|14458|14456.3|253
1724697600000|2024-08-26 18:40:00|14463.9|14462.3|14463.9|14462.1|14466.2|14465|14463.2|14461.4|199
1724697900000|2024-08-26 18:45:00|14463.8|14462|14458.5|14457.5|14464|14462.2|14458.5|14457.2|188
1724698200000|2024-08-26 18:50:00|14458.4|14457.4|14456.9|14455.4|14461.3|14459.8|14456.6|14455.1|199
1724698500000|2024-08-26 18:55:00|14456.5|14455.3|14451.2|14450.2|14458.5|14457.5|14450.9|14449.4|270
1724698800000|2024-08-26 19:00:00|14451.1|14450.1|14453.4|14452.4|14453.7|14452.4|14450.2|14449.1|240
1724699100000|2024-08-26 19:05:00|14453.6|14452.6|14454.4|14453.4|14455.3|14453.6|14451.7|14450.7|154
1724699400000|2024-08-26 19:10:00|14454.7|14453.2|14458.2|14456.7|14458.4|14456.9|14454.4|14453.1|140
1724699700000|2024-08-26 19:15:00|14458|14457|14456.4|14455.4|14458.3|14457|14456.1|14454.8|138
1724700000000|2024-08-26 19:20:00|14456.5|14455.5|14457.3|14455.7|14457.4|14456.2|14454.9|14453.9|124
1724700300000|2024-08-26 19:25:00|14457|14456|14455.7|14454|14457.5|14456|14455.3|14454|148
1724700600000|2024-08-26 19:30:00|14455.8|14454.8|14457.5|14456.5|14458.4|14457|14455.4|14454|149
1724700900000|2024-08-26 19:35:00|14457.7|14456.7|14457.2|14456.2|14457.8|14456.8|14456.3|14455|94
1724701200000|2024-08-26 19:40:00|14457.1|14456.1|14457.6|14456.6|14457.6|14456.6|14457|14456|44
1724701500000|2024-08-26 19:45:00|14457.5|14456.5|14458.3|14457.3|14458.6|14457.6|14457.5|14456.5|35
1724701800000|2024-08-26 19:50:00|14458.9|14457.2|14457.8|14456.1|14459.6|14457.8|14457.7|14455.9|100
1724702100000|2024-08-26 19:55:00|14457.3|14455.7|14460.6|14459.6|14460.6|14459.6|14456.7|14455.1|201
1724702400000|2024-08-26 20:00:00|14460.5|14459.5|14460.4|14458.6|14461.6|14460.6|14458.4|14457|95
1724702700000|2024-08-26 20:05:00|14460.5|14458.5|14460.5|14459|14462.1|14460.5|14459.9|14458.2|76
1724703000000|2024-08-26 20:10:00|14461.4|14459.6|14458.5|14457.5|14461.6|14459.9|14458.3|14457|84
1724703300000|2024-08-26 20:15:00|14458.4|14457.4|14456.4|14455.4|14458.6|14457.6|14456.3|14455.3|35
1724703600000|2024-08-26 20:20:00|14456.1|14455.1|14455.7|14454|14456.4|14455.4|14453.2|14451.8|38
1724703900000|2024-08-26 20:25:00|14455.6|14453.8|14451.9|14450.4|14455.7|14454.4|14451.6|14450.3|80
1724704200000|2024-08-26 20:30:00|14451.6|14450.6|14455.2|14453.6|14455.3|14454|14451.6|14450.6|59
1724704500000|2024-08-26 20:35:00|14454.8|14453.8|14447.3|14446.3|14455.1|14454.1|14447.3|14445.5|82
1724704800000|2024-08-26 20:40:00|14447|14446|14449.3|14448.3|14449.4|14448.4|14446.2|14445.2|39
1724705100000|2024-08-26 20:45:00|14449|14448|14451.7|14449.4|14452.6|14450.4|14449|14448|78
1724705400000|2024-08-26 20:50:00|14451.6|14449.5|14453.2|14451|14454.2|14452.9|14451.6|14449.5|88
1724705700000|2024-08-26 20:55:00|14453.7|14450.5|14455.6|14448.6|14460|14453|14453.7|14448.1|83
1724706000000|2024-08-26 21:00:00|14457|14450|14458.8|14451.8|14459.9|14452.9|14455|14448|12
1724706300000|2024-08-26 21:05:00|14458.7|14451.7|14458.9|14451.9|14459.4|14452.4|14458.7|14451.7|17
1724706600000|2024-08-26 21:10:00|14459|14452|14458.9|14451.9|14459.1|14452.1|14458.9|14451.9|8
1724706900000|2024-08-26 21:15:00|14458.8|14451.8|14458.6|14451.6|14458.8|14451.8|14458.5|14451.5|5
1724707200000|2024-08-26 21:20:00|14458.5|14451.5|14451.9|14444.9|14458.6|14451.6|14450|14443|28
1724707500000|2024-08-26 21:25:00|14452|14445|14457.6|14450.6|14459.8|14452.8|14450.2|14443.2|51
1724707800000|2024-08-26 21:30:00|14457.8|14450.8|14457.8|14450.8|14459.2|14452.2|14457.8|14450.8|19
1724708100000|2024-08-26 21:35:00|14457.9|14450.9|14458.1|14451.1|14459.9|14452.9|14457.8|14450.8|17
1724708400000|2024-08-26 21:40:00|14458|14451|14457.7|14450.7|14458.1|14451.1|14457.4|14450.4|16
1724708700000|2024-08-26 21:45:00|14457.6|14450.6|14457.6|14450.6|14457.6|14450.6|14457.3|14450.3|7
1724709000000|2024-08-26 21:50:00|14457.1|14450.1|14457.2|14450.2|14457.2|14450.2|14456.9|14449.9|9
1724709300000|2024-08-26 21:55:00|14457.1|14450.1|14454.5|14447.5|14457.1|14450.1|14454.5|14447.5|17
1724709600000|2024-08-26 22:00:00|14454.3|14447.3|14451|14444|14454.8|14447.8|14448.4|14441.4|129
1724709900000|2024-08-26 22:05:00|14450.5|14444.5|14449.7|14443.9|14451.5|14445.5|14449.4|14443.5|59
1724710200000|2024-08-26 22:10:00|14449.9|14443.6|14446.7|14442.2|14450.1|14444.5|14446.5|14440.9|68
1724710500000|2024-08-26 22:15:00|14446.9|14442.4|14441.7|14439.4|14447.6|14443.1|14441.5|14438.6|98
1724710800000|2024-08-26 22:20:00|14441.3|14439|14438.9|14437.9|14444.1|14441.9|14437.8|14436.3|106
1724711100000|2024-08-26 22:25:00|14438.6|14437.6|14438.3|14437.3|14439.8|14438.8|14437.3|14436.3|76
1724711400000|2024-08-26 22:30:00|14438.6|14436.8|14436.7|14435.7|14439.1|14437.8|14433.6|14431.1|228
1724711700000|2024-08-26 22:35:00|14436.6|14435.6|14436|14435|14437.7|14436|14434|14432.4|131
1724712000000|2024-08-26 22:40:00|14436.1|14435.1|14441.1|14440.1|14441.7|14440.7|14436|14435|119
1724712300000|2024-08-26 22:45:00|14440.8|14439.8|14441|14439.3|14442.5|14440.8|14437.2|14436.2|141
1724712600000|2024-08-26 22:50:00|14440.9|14439.2|14439.4|14437.7|14442.3|14440.8|14439.4|14437.7|111
1724712900000|2024-08-26 22:55:00|14439.8|14437.8|14437.7|14436|14441.3|14440.3|14437.7|14436|100
1724713200000|2024-08-26 23:00:00|14437.6|14435.8|14433.9|14432.1|14437.8|14435.8|14431.6|14430|229
1724713500000|2024-08-26 23:05:00|14434.1|14432.4|14426.9|14425.9|14434.1|14432.4|14425.4|14423.7|286
1724713800000|2024-08-26 23:10:00|14427|14426|14428.4|14427.4|14431.2|14430.2|14425.9|14424.8|226
1724714100000|2024-08-26 23:15:00|14428.2|14427.2|14426.1|14425.1|14429.1|14427.8|14423.9|14422.9|189
1724714400000|2024-08-26 23:20:00|14426|14425|14432.4|14430.6|14434.7|14433.7|14425.9|14424.9|210
1724714700000|2024-08-26 23:25:00|14432.3|14430.4|14438.6|14437.6|14440.2|14438.4|14431.6|14429.9|214
1724715000000|2024-08-26 23:30:00|14438.5|14437.5|14440.4|14439.4|14440.6|14439.6|14438.4|14437.4|121
1724715300000|2024-08-26 23:35:00|14440.7|14439.1|14447.8|14446.8|14448.1|14447.1|14440.7|14439.1|168
1724715600000|2024-08-26 23:40:00|14448|14447|14449.4|14448.4|14451.2|14450.2|14446.8|14445.8|103
1724715900000|2024-08-26 23:45:00|14449.3|14448.3|14444.1|14443.1|14449.5|14448.5|14443.9|14442.4|194
1724716200000|2024-08-26 23:50:00|14444.4|14443.4|14451.4|14449.7|14451.5|14450.2|14444.4|14443.4|228
1724716500000|2024-08-26 23:55:00|14451.5|14449.6|14451.7|14450.1|14453.6|14452.6|14449.8|14448.8|215
1724716800000|2024-08-27 00:00:00|14451.4|14450.4|14449.1|14448.1|14457.4|14456.4|14446.5|14444.9|504
1724717100000|2024-08-27 00:05:00|14449.8|14448.8|14453.5|14452.5|14455.2|14454.2|14447.4|14446.4|280
1724717400000|2024-08-27 00:10:00|14453.4|14452.4|14468.8|14467.8|14470.4|14469.3|14453.2|14452.1|359
1724717700000|2024-08-27 00:15:00|14469|14468|14459.3|14458.3|14469.8|14468.8|14459.2|14458.2|337
1724718000000|2024-08-27 00:20:00|14459.2|14458.2|14462.3|14461.3|14464.9|14463.4|14458.4|14457.4|262
1724718300000|2024-08-27 00:25:00|14462.1|14461.1|14464.9|14463.9|14466.5|14465.1|14458.6|14456.8|263
1724718600000|2024-08-27 00:30:00|14464.6|14463.6|14474.2|14473.2|14477.1|14476.1|14463.2|14462.2|370
1724718900000|2024-08-27 00:35:00|14474.5|14472.9|14470.5|14469.5|14475.5|14474.2|14468.7|14467.7|274
1724719200000|2024-08-27 00:40:00|14469.9|14468.9|14480.1|14478.6|14480.1|14478.9|14469|14468|288
1724719500000|2024-08-27 00:45:00|14480.2|14478.8|14474|14473|14480.7|14479.7|14472.9|14471.9|255
1724719800000|2024-08-27 00:50:00|14474.1|14473.1|14481.8|14480.8|14483|14481.7|14471.3|14469.8|477
1724720100000|2024-08-27 00:55:00|14481.6|14480.6|14484.9|14484.2|14486.7|14485.7|14481|14479.1|455
1724720400000|2024-08-27 01:00:00|14485|14484.3|14475.8|14474.8|14490.7|14489.7|14475.7|14474.7|413
1724720700000|2024-08-27 01:05:00|14476|14475|14487.4|14486.4|14487.5|14486.5|14475.8|14474.8|312
1724721000000|2024-08-27 01:10:00|14487.7|14486.7|14493|14492|14495.7|14494.7|14486.6|14485.6|355
1724721300000|2024-08-27 01:15:00|14493.3|14492.3|14487.3|14486.3|14495.9|14494.9|14486.8|14485.8|315
1724721600000|2024-08-27 01:20:00|14487.2|14486.2|14483.5|14482.5|14487.2|14486.2|14479.8|14478.8|245
1724721900000|2024-08-27 01:25:00|14483.7|14482.7|14473.7|14472.7|14484.9|14483.9|14473|14471.4|363
1724722200000|2024-08-27 01:30:00|14473.5|14473|14473.9|14472.9|14478.9|14477.9|14471.8|14470.8|305
1724722500000|2024-08-27 01:35:00|14474|14473|14467.4|14465.8|14474|14473|14466.4|14465.2|339
1724722800000|2024-08-27 01:40:00|14466.4|14465.4|14466.7|14465.1|14470|14469|14466|14464.6|300
1724723100000|2024-08-27 01:45:00|14466.8|14465.2|14463.6|14461.9|14468|14466.8|14462.9|14461.5|223
1724723400000|2024-08-27 01:50:00|14463.8|14462.2|14468.6|14467.6|14469.7|14468.7|14461.3|14459.8|302
1724723700000|2024-08-27 01:55:00|14467.9|14466.9|14470.1|14469.4|14471.5|14470.6|14466.3|14465.3|200
1724724000000|2024-08-27 02:00:00|14470.4|14469.7|14471.6|14470|14471.6|14470.7|14465.8|14464.7|200
1724724300000|2024-08-27 02:05:00|14471.5|14470.4|14472.1|14471.1|14475.5|14474.5|14470|14468.9|213
1724724600000|2024-08-27 02:10:00|14472.2|14471.2|14468.8|14467.3|14472.4|14471.4|14466.9|14465.7|251
1724724900000|2024-08-27 02:15:00|14469.7|14468.2|14473.4|14472.4|14474.2|14473.2|14466.4|14465.4|272
1724725200000|2024-08-27 02:20:00|14473.3|14472.3|14478.9|14477.9|14479.3|14478.1|14471.5|14470.5|181
1724725500000|2024-08-27 02:25:00|14479.1|14478.1|14484.1|14483.4|14485.6|14484.4|14477.8|14476.8|265
1724725800000|2024-08-27 02:30:00|14484|14483.3|14489.7|14488|14490.1|14489.1|14482.2|14481.2|208
1724726100000|2024-08-27 02:35:00|14489.3|14488.3|14492.2|14491.2|14495.9|14494.8|14487.1|14486.1|266
1724726400000|2024-08-27 02:40:00|14492.3|14491.3|14496.5|14495.5|14496.8|14495.8|14490.1|14489.1|312
1724726700000|2024-08-27 02:45:00|14496.2|14495.2|14487.8|14486.8|14496.4|14495.2|14486.6|14484.9|304
1724727000000|2024-08-27 02:50:00|14488|14487|14486.1|14485.1|14488.7|14487.7|14485.1|14484.1|203
1724727300000|2024-08-27 02:55:00|14486.2|14485.2|14487.6|14486.9|14489.4|14488.3|14485.1|14483.9|193
1724727600000|2024-08-27 03:00:00|14487.7|14487|14483.2|14482.2|14488.5|14487.8|14483.1|14482.2|174
1724727900000|2024-08-27 03:05:00|14483.1|14482.1|14484.3|14483.3|14486.2|14485.5|14481|14480|170
1724728200000|2024-08-27 03:10:00|14484.5|14483.6|14484.6|14483.6|14485.3|14484.3|14482.9|14481.9|111
1724728500000|2024-08-27 03:15:00|14484.4|14483.4|14493.8|14492.8|14494.1|14492.8|14483.4|14482.4|188
1724728800000|2024-08-27 03:20:00|14493.9|14492.9|14493.4|14492.4|14497.7|14496.7|14492.9|14491.9|204
1724729100000|2024-08-27 03:25:00|14493.3|14492.3|14493.3|14492.3|14495.5|14494|14492.8|14491.5|206
1724729400000|2024-08-27 03:30:00|14493.4|14491.8|14491.9|14490.9|14495.4|14494.6|14490.2|14489.2|205
1724729700000|2024-08-27 03:35:00|14492.3|14491.3|14489.2|14488.2|14493|14492|14488.1|14487|184
1724730000000|2024-08-27 03:40:00|14489|14488|14491.2|14490.2|14492.1|14491.2|14486|14484.2|170
1724730300000|2024-08-27 03:45:00|14491.1|14490.1|14494.2|14492.6|14497.1|14495.9|14490.2|14489.3|245
1724730600000|2024-08-27 03:50:00|14494.3|14492.8|14488.1|14487.1|14494.4|14493.3|14488.1|14487.1|190
1724730900000|2024-08-27 03:55:00|14487.9|14486.9|14484|14483|14489.1|14488.1|14482.4|14481.4|219
1724731200000|2024-08-27 04:00:00|14483.2|14482.2|14477.2|14476.2|14484.5|14483|14476.1|14475.1|324
1724731500000|2024-08-27 04:05:00|14477.5|14475.9|14478|14476.4|14480.1|14478.8|14475.8|14474.7|219
1724731800000|2024-08-27 04:10:00|14478.2|14476.6|14476.8|14475.1|14482.3|14480.5|14476.5|14475|302
1724732100000|2024-08-27 04:15:00|14476.7|14475|14478.9|14477.9|14480.1|14478.3|14476.1|14474.9|201
1724732400000|2024-08-27 04:20:00|14478.8|14477.8|14478.1|14477.1|14482.7|14481|14477.1|14476.1|240
1724732700000|2024-08-27 04:25:00|14478.2|14476.7|14478.3|14476.7|14481.6|14480.3|14478.1|14476.6|173
1724733000000|2024-08-27 04:30:00|14478.4|14476.8|14473.3|14472.3|14478.5|14476.8|14467.8|14467.1|253
1724733300000|2024-08-27 04:35:00|14473.1|14472.1|14473.9|14472.9|14476.8|14475.8|14472.4|14471.4|153
1724733600000|2024-08-27 04:40:00|14474.8|14473.8|14480.4|14478.8|14480.8|14479.2|14471|14470|260
1724733900000|2024-08-27 04:45:00|14480.5|14479|14472.5|14471.5|14480.6|14479|14471.1|14470.1|231
1724734200000|2024-08-27 04:50:00|14472.2|14471.2|14469.6|14468.6|14474.7|14474|14468.3|14467.3|191
1724734500000|2024-08-27 04:55:00|14469.7|14468.7|14464.4|14463.4|14469.9|14468.9|14463.1|14462.1|202
1724734800000|2024-08-27 05:00:00|14464.5|14463.5|14462.1|14461.4|14465.9|14464.9|14460.4|14459.4|196
1724735100000|2024-08-27 05:05:00|14462.2|14461.5|14466.1|14465.1|14467.9|14466.5|14458.1|14457.1|292
1724735400000|2024-08-27 05:10:00|14466.2|14465.2|14470.1|14468.5|14470.4|14469|14464.8|14463.8|223
1724735700000|2024-08-27 05:15:00|14470.2|14468.7|14469.4|14468.4|14472.4|14471.4|14467.4|14466.4|202
1724736000000|2024-08-27 05:20:00|14469.5|14468.5|14465.5|14464.5|14469.5|14468.5|14464.6|14463.6|205
1724736300000|2024-08-27 05:25:00|14466|14465|14469.2|14468.2|14470.2|14468.9|14466|14465|244
1724736600000|2024-08-27 05:30:00|14469.3|14468.3|14471.8|14471.1|14475|14474.1|14469.3|14468.1|212
1724736900000|2024-08-27 05:35:00|14471.7|14471|14478.3|14477.3|14479.5|14478.5|14469.4|14468|192
1724737200000|2024-08-27 05:40:00|14478.5|14477.5|14484.4|14483.4|14484.6|14483.4|14477.7|14476.8|196
1724737500000|2024-08-27 05:45:00|14484.5|14483.5|14483.2|14481.6|14486.2|14485.5|14482.4|14480.7|182
1724737800000|2024-08-27 05:50:00|14483.4|14481.7|14486.9|14485.1|14490.1|14489|14482.8|14481.5|354
1724738100000|2024-08-27 05:55:00|14486.8|14484.7|14480.3|14478.6|14486.8|14484.7|14478.3|14476.6|336
1724738400000|2024-08-27 06:00:00|14479.4|14478.4|14480.7|14479.7|14482.8|14481.8|14477.5|14476.5|303
1724738700000|2024-08-27 06:05:00|14480.3|14479.3|14481.6|14480|14487|14485.7|14477|14475.9|326
1724739000000|2024-08-27 06:10:00|14481.5|14480.5|14478.4|14477.4|14482.1|14481.1|14477.8|14476.8|282
1724739300000|2024-08-27 06:15:00|14478.3|14477.3|14469.6|14468.6|14481.7|14480.7|14468.6|14467.6|374
1724739600000|2024-08-27 06:20:00|14469.3|14468.3|14475.6|14474.6|14476.8|14475.8|14467.8|14466.8|259
1724739900000|2024-08-27 06:25:00|14475.7|14474.7|14472.2|14471.2|14477.8|14476.8|14471.6|14470.6|261
1724740200000|2024-08-27 06:30:00|14472.6|14471|14468.7|14467|14478.4|14477.1|14466.9|14465.3|462
1724740500000|2024-08-27 06:35:00|14468.9|14467.1|14466.9|14465.9|14472.9|14471.3|14465.3|14464.3|380
1724740800000|2024-08-27 06:40:00|14468.7|14467.7|14468.7|14467.7|14470.8|14469.8|14465.1|14463.9|316
1724741100000|2024-08-27 06:45:00|14468.6|14467.6|14474.1|14473.1|14476.4|14474.6|14465.5|14464.8|373
1724741400000|2024-08-27 06:50:00|14474|14473|14477.9|14476.9|14482.3|14481.2|14473.9|14472.9|382
1724741700000|2024-08-27 06:55:00|14478|14477|14483.1|14482.1|14486.7|14485.7|14477.8|14476.8|374
1724742000000|2024-08-27 07:00:00|14483.2|14482.2|14481.6|14480.6|14490.7|14489.1|14478.8|14477.8|519
1724742300000|2024-08-27 07:05:00|14481.9|14480.9|14483.7|14482.7|14489.1|14488.1|14481.5|14480.5|497
1724742600000|2024-08-27 07:10:00|14483.8|14482.8|14490.1|14489.1|14490.2|14489.2|14483.8|14482.8|341
1724742900000|2024-08-27 07:15:00|14490.2|14489.2|14491.8|14490.3|14493.5|14492.5|14483.3|14482.5|401
1724743200000|2024-08-27 07:20:00|14491.7|14490.7|14497.8|14496.8|14501.8|14500|14491.1|14490.1|545
1724743500000|2024-08-27 07:25:00|14497.7|14496.7|14507.4|14506.4|14511.2|14509.4|14497.7|14496.7|649
1724743800000|2024-08-27 07:30:00|14507.5|14506.5|14515.3|14514.3|14518.1|14516.7|14505.2|14503.7|636
1724744100000|2024-08-27 07:35:00|14515.4|14514.4|14512.8|14511.8|14518.2|14517.3|14511.4|14510|489
1724744400000|2024-08-27 07:40:00|14512.6|14511.6|14503.9|14502.9|14513.2|14512|14503.1|14501.5|474
1724744700000|2024-08-27 07:45:00|14503.8|14502.8|14505.7|14504.7|14507.2|14506.2|14501.7|14500.7|332
1724745000000|2024-08-27 07:50:00|14505.6|14504.6|14490.3|14488.8|14505.6|14504.6|14487.9|14486.3|541
1724745300000|2024-08-27 07:55:00|14490.6|14489.1|14501|14499.1|14501|14499.5|14490.6|14489.1|600
1724745600000|2024-08-27 08:00:00|14501.1|14499.2|14504.4|14502.6|14506.8|14505.8|14499.1|14497.4|570
1724745900000|2024-08-27 08:05:00|14504.5|14502.7|14497.3|14496.3|14506.1|14504.9|14496.4|14495.4|363
1724746200000|2024-08-27 08:10:00|14497.2|14496.2|14505.1|14504.1|14506.2|14505.2|14494.5|14493.6|361
1724746500000|2024-08-27 08:15:00|14505.2|14504.2|14499|14498|14506.3|14505.3|14497.5|14496.5|339
1724746800000|2024-08-27 08:20:00|14499.4|14498.4|14499.7|14498.7|14503|14502|14496.8|14495.8|333
1724747100000|2024-08-27 08:25:00|14499.6|14498.6|14504.5|14502.9|14504.9|14503.9|14498.6|14496.8|403
1724747400000|2024-08-27 08:30:00|14505.8|14504.2|14509|14508|14509.2|14508.2|14502.4|14500.6|414
1724747700000|2024-08-27 08:35:00|14509.1|14508.1|14509.8|14508.8|14513.2|14512.1|14507.2|14506.2|303
1724748000000|2024-08-27 08:40:00|14510|14509|14511.1|14510.1|14514.5|14513.5|14509.9|14508.9|299
1724748300000|2024-08-27 08:45:00|14511|14510|14514.7|14513.7|14515.3|14514.3|14511|14510|256
1724748600000|2024-08-27 08:50:00|14514.6|14513.6|14506.9|14505.2|14515.6|14514.6|14506|14504.2|353
1724748900000|2024-08-27 08:55:00|14507|14505.5|14507|14506|14508.1|14507.1|14502.5|14500.8|256
1724749200000|2024-08-27 09:00:00|14506.1|14504.5|14500.7|14499.7|14508|14507|14497.5|14495.9|325
1724749500000|2024-08-27 09:05:00|14499.7|14498.7|14495.9|14494.4|14499.8|14498.8|14495.2|14494|275
1724749800000|2024-08-27 09:10:00|14496.3|14494.9|14494.8|14493.2|14501.8|14500.6|14494.7|14492.9|239
1724750100000|2024-08-27 09:15:00|14495.3|14493.7|14481.6|14480.6|14495.5|14493.8|14480.3|14479.3|380
1724750400000|2024-08-27 09:20:00|14481.7|14480.7|14486.2|14485.2|14487.8|14486.8|14480.7|14479.7|287
1724750700000|2024-08-27 09:25:00|14486.6|14485.6|14486.3|14485.3|14489.3|14488.3|14481.2|14480.2|351
1724751000000|2024-08-27 09:30:00|14486.2|14485.5|14477.6|14476.6|14487.2|14486.2|14474.3|14473.2|423
1724751300000|2024-08-27 09:35:00|14477.7|14476.7|14482.7|14481.7|14485.6|14484.6|14477.4|14476.4|329
1724751600000|2024-08-27 09:40:00|14483.5|14482.5|14477.9|14476.9|14483.8|14482.8|14477.9|14476.9|195
1724751900000|2024-08-27 09:45:00|14479.5|14478.5|14482.5|14481.5|14485|14483.3|14478.2|14477.4|326
1724752200000|2024-08-27 09:50:00|14482.8|14481.8|14481.2|14479.6|14483.4|14482.4|14475.3|14474.3|272
1724752500000|2024-08-27 09:55:00|14481.5|14479.9|14483.9|14482.9|14484.5|14483.5|14479.4|14478.4|189
1724752800000|2024-08-27 10:00:00|14484|14483|14485.4|14484.4|14486.6|14485.6|14475.8|14474.8|296
1724753100000|2024-08-27 10:05:00|14485.2|14484.2|14474.9|14473.9|14485.2|14484.2|14473.4|14472.2|382
1724753400000|2024-08-27 10:10:00|14474.8|14473.8|14479.1|14477.5|14479.7|14477.9|14473.1|14472.1|357
1724753700000|2024-08-27 10:15:00|14478.7|14477.1|14472.7|14471.7|14479.6|14478.2|14468.9|14467.2|375
1724754000000|2024-08-27 10:20:00|14472.6|14471.6|14475.7|14474.7|14476.2|14475.2|14469.5|14467.7|243
1724754300000|2024-08-27 10:25:00|14475.5|14474.5|14477.6|14476.6|14478|14476.6|14472.8|14471.7|264
1724754600000|2024-08-27 10:30:00|14477.9|14476.9|14481.6|14479.9|14485.9|14484.9|14477.9|14476.9|283
1724754900000|2024-08-27 10:35:00|14481.7|14480|14485.3|14484.3|14485.3|14484.3|14481.7|14479.9|192
1724755200000|2024-08-27 10:40:00|14485.2|14484.2|14480.7|14479.7|14485.2|14484.2|14479.1|14478.1|249
1724755500000|2024-08-27 10:45:00|14480.8|14479.8|14481.5|14480.5|14483.6|14482.6|14478|14477|294
1724755800000|2024-08-27 10:50:00|14481.4|14480.4|14478.3|14477.3|14483.3|14482.3|14478.2|14477.1|256
1724756100000|2024-08-27 10:55:00|14478.2|14477.2|14478.7|14477.7|14482.7|14481.7|14477.5|14476.2|276
1724756400000|2024-08-27 11:00:00|14478.5|14477.5|14486.8|14485.8|14489.2|14487.8|14476.6|14475.2|347
1724756700000|2024-08-27 11:05:00|14486.7|14485.7|14480.7|14479.1|14488.2|14487.2|14480.3|14478.7|342
1724757000000|2024-08-27 11:10:00|14480.6|14479.3|14477.9|14476.9|14484.1|14483.1|14477.3|14476.3|333
1724757300000|2024-08-27 11:15:00|14477.8|14476.8|14473.6|14472.6|14479.8|14478.8|14473.3|14472.3|224
1724757600000|2024-08-27 11:20:00|14473.8|14472.8|14468.8|14467.8|14473.8|14472.8|14467.4|14466.4|245
1724757900000|2024-08-27 11:25:00|14468.6|14467.6|14464.6|14463.6|14470.3|14469.3|14462.2|14461.2|266
1724758200000|2024-08-27 11:30:00|14464.4|14463.4|14464.6|14463.6|14468.2|14467.2|14459.8|14458.1|472
1724758500000|2024-08-27 11:35:00|14464.5|14463.5|14463.2|14462.2|14467|14465.7|14460.1|14459.1|429
1724758800000|2024-08-27 11:40:00|14463.3|14462.3|14466.5|14465.5|14468.1|14466.4|14463|14461.6|289
1724759100000|2024-08-27 11:45:00|14466.4|14465.4|14462.7|14461.7|14468.3|14467.3|14462.3|14461.3|304
1724759400000|2024-08-27 11:50:00|14462.6|14461.6|14451.9|14450.9|14463|14461.6|14451.5|14450.1|521
1724759700000|2024-08-27 11:55:00|14451.7|14450.7|14454.3|14452.7|14457.9|14456.9|14451.6|14450.6|319
1724760000000|2024-08-27 12:00:00|14454.1|14452.4|14447.4|14446.4|14454.1|14452.7|14443.2|14441.9|507
1724760300000|2024-08-27 12:05:00|14447.1|14446.1|14445.8|14444.2|14447.2|14446.2|14441|14440|393
1724760600000|2024-08-27 12:10:00|14445.9|14444.4|14448.3|14446.6|14451.1|14450.1|14442.5|14441.5|415
1724760900000|2024-08-27 12:15:00|14448.1|14446.5|14452.4|14451.4|14454.9|14453.8|14446.9|14445.9|322
1724761200000|2024-08-27 12:20:00|14452.5|14451.5|14455|14454|14456.3|14455.3|14449.6|14448.6|375
1724761500000|2024-08-27 12:25:00|14455.3|14454.3|14458.9|14457.2|14459.9|14458.7|14451.7|14450.4|305
1724761800000|2024-08-27 12:30:00|14458.8|14457.3|14455.2|14454.2|14461.2|14460.2|14453.6|14452.6|367
1724762100000|2024-08-27 12:35:00|14455.7|14454.7|14437.9|14436.9|14457|14456|14436.4|14435.2|510
1724762400000|2024-08-27 12:40:00|14438.3|14437.3|14438.4|14437.4|14443.1|14441.4|14436.6|14435.3|532
1724762700000|2024-08-27 12:45:00|14438.5|14437.5|14441.4|14440.4|14444.5|14442.6|14435|14433.5|502
1724763000000|2024-08-27 12:50:00|14441|14440|14438|14436.2|14441|14440|14434.2|14433.2|570
1724763300000|2024-08-27 12:55:00|14436.9|14435.9|14440.1|14438.2|14441.3|14440.3|14435.2|14434.2|391
1724763600000|2024-08-27 13:00:00|14440|14438.3|14430.2|14429.5|14440.2|14438.7|14427.5|14426.5|417
1724763900000|2024-08-27 13:05:00|14430.4|14429.7|14436.4|14435.4|14439.3|14438.3|14430.1|14429.2|457
1724764200000|2024-08-27 13:10:00|14436.5|14435.5|14441.8|14440.8|14445.2|14443.6|14435.3|14434.3|406
1724764500000|2024-08-27 13:15:00|14441.6|14440.6|14445.6|14444.6|14446|14444.7|14437.5|14436.5|417
1724764800000|2024-08-27 13:20:00|14445.5|14444.5|14446.2|14445.2|14449.3|14448.3|14444|14443|381
1724765100000|2024-08-27 13:25:00|14446.3|14445.3|14441.6|14440.6|14449|14447.9|14441.6|14440.4|404
1724765400000|2024-08-27 13:30:00|14441.5|14440.5|14438.1|14437.1|14442.1|14441.1|14432.8|14431.4|552
1724765700000|2024-08-27 13:35:00|14438|14437|14433|14432|14438.4|14437.2|14432.2|14430.4|637
1724766000000|2024-08-27 13:40:00|14432.6|14431.6|14430.6|14429.6|14432.8|14431.8|14424.7|14423.5|637
1724766300000|2024-08-27 13:45:00|14430.9|14429.9|14431.3|14429.7|14434.2|14433.2|14426.5|14425.5|701
1724766600000|2024-08-27 13:50:00|14431.1|14429.4|14430.2|14428.6|14432.5|14431.5|14424.8|14423.6|672
1724766900000|2024-08-27 13:55:00|14429.9|14428.9|14434.5|14431.9|14436.7|14435.7|14429.4|14428.4|490
1724767200000|2024-08-27 14:00:00|14434.8|14432.8|14432.6|14431.6|14451.6|14449|14432.3|14431.3|889
1724767500000|2024-08-27 14:05:00|14432.8|14431.8|14435.4|14434.4|14440.1|14439.1|14428.8|14427.8|698
1724767800000|2024-08-27 14:10:00|14435.3|14434.3|14437.4|14436.4|14439.2|14438.2|14431|14429.3|620
1724768100000|2024-08-27 14:15:00|14437.1|14436.1|14434.3|14432.8|14438.2|14437.5|14426.3|14425|600
1724768400000|2024-08-27 14:20:00|14434.1|14433.1|14426.9|14425.9|14435.3|14434.3|14420.9|14419.9|541
1724768700000|2024-08-27 14:25:00|14427|14426|14431.2|14430.2|14433.8|14432.8|14425.3|14424.3|458
1724769000000|2024-08-27 14:30:00|14431.1|14430.1|14447.4|14445.8|14447.4|14446.1|14430.8|14429.8|531
1724769300000|2024-08-27 14:35:00|14447.5|14445.9|14439.6|14438.6|14451.6|14450.3|14437.9|14437.2|591
1724769600000|2024-08-27 14:40:00|14439.8|14438.8|14430.9|14429.3|14441.7|14440.7|14430.3|14428.9|591
1724769900000|2024-08-27 14:45:00|14431.4|14429.7|14433.6|14432.6|14439.2|14438|14428.9|14427.2|560
1724770200000|2024-08-27 14:50:00|14433.7|14432.7|14423.2|14422.2|14436.8|14435.6|14418.6|14417|651
1724770500000|2024-08-27 14:55:00|14423.6|14422.6|14425.9|14424.9|14427.4|14426.4|14416.2|14415.2|701
1724770800000|2024-08-27 15:00:00|14425.8|14424.8|14426.8|14425.8|14433.9|14432.9|14425.5|14424.5|502
1724771100000|2024-08-27 15:05:00|14426.3|14425.3|14427.6|14426.6|14431.5|14430.5|14424.2|14423.2|374
1724771400000|2024-08-27 15:10:00|14427.7|14426.7|14427.5|14426.5|14429.7|14429|14425.2|14424.4|425
1724771700000|2024-08-27 15:15:00|14427.6|14426.6|14435.6|14434.6|14437.3|14436.6|14427.6|14426.6|487
1724772000000|2024-08-27 15:20:00|14435.5|14434.5|14426.8|14425.8|14436.5|14435.5|14422.7|14421.6|487
1724772300000|2024-08-27 15:25:00|14425.8|14424.8|14428.5|14427.5|14430.3|14429.1|14423.3|14422.3|398
1724772600000|2024-08-27 15:30:00|14428.2|14427.2|14424.7|14423.2|14430.8|14429.8|14423.3|14421.7|372
1724772900000|2024-08-27 15:35:00|14424.4|14423.4|14425.4|14423.8|14425.9|14424.1|14419|14418|256
1724773200000|2024-08-27 15:40:00|14425.5|14423.7|14422.5|14421.5|14425.7|14424.1|14421.6|14420.6|248
1724773500000|2024-08-27 15:45:00|14422.6|14421.6|14426.8|14425.2|14427.1|14425.8|14421.8|14420.8|236
1724773800000|2024-08-27 15:50:00|14427|14425.4|14426.7|14425.7|14430.7|14429.2|14424.9|14423.9|252
1724774100000|2024-08-27 15:55:00|14426.4|14425.8|14427.6|14426|14429.9|14429.2|14426|14425.3|249
1724774400000|2024-08-27 16:00:00|14427.4|14425.9|14427.7|14427|14428.3|14427.3|14425.6|14424.6|208
1724774700000|2024-08-27 16:05:00|14427.8|14427.1|14427.6|14426.6|14429.7|14428.7|14426.3|14425.3|150
1724775000000|2024-08-27 16:10:00|14427.5|14426.5|14422|14421|14429.8|14428.8|14421.3|14420.3|185
1724775300000|2024-08-27 16:15:00|14421.8|14420.8|14421.7|14421|14422.4|14421.4|14419.2|14418.2|187
1724775600000|2024-08-27 16:20:00|14421.6|14420.9|14422.6|14421.6|14424.2|14423.5|14419.4|14418.4|153
1724775900000|2024-08-27 16:25:00|14422.5|14421.5|14414.7|14413.2|14422.8|14421.8|14414.6|14413|149
1724776200000|2024-08-27 16:30:00|14414.6|14413|14417.5|14416.5|14417.8|14417.1|14412.9|14411.7|214
1724776500000|2024-08-27 16:35:00|14417.4|14416.4|14415.4|14414.4|14418|14417.1|14414.8|14413.8|173
1724776800000|2024-08-27 16:40:00|14415.5|14414.5|14414.5|14413.5|14416.6|14414.8|14410.9|14410|217
1724777100000|2024-08-27 16:45:00|14414.7|14413.7|14417.3|14415.4|14418.5|14417.5|14413.2|14412.2|184
1724777400000|2024-08-27 16:50:00|14417.2|14415.2|14416.9|14415.9|14420.8|14418.9|14416.4|14415.2|195
1724777700000|2024-08-27 16:55:00|14417.3|14416.3|14414.4|14413.4|14417.8|14416.8|14413.8|14412.6|231
1724778000000|2024-08-27 17:00:00|14414|14413|14414.7|14413.7|14415.9|14414.9|14411.2|14410.2|254
1724778300000|2024-08-27 17:05:00|14414.8|14413.8|14410.5|14408.9|14416.1|14415.1|14409.8|14408.5|233
1724778600000|2024-08-27 17:10:00|14410.2|14409.2|14404.1|14403.4|14410.7|14410|14403.1|14402.1|268
1724778900000|2024-08-27 17:15:00|14404|14403.3|14398.3|14397.3|14407.3|14406.3|14395.5|14394.5|311
1724779200000|2024-08-27 17:20:00|14399.1|14398.1|14404.2|14402.4|14404.2|14402.6|14395.3|14394.3|270
1724779500000|2024-08-27 17:25:00|14404|14402.6|14402.8|14402.1|14404.6|14403.5|14402|14401|209
1724779800000|2024-08-27 17:30:00|14402.9|14402.2|14409.6|14408.6|14409.7|14408.7|14402.3|14401.3|164
1724780100000|2024-08-27 17:35:00|14409.5|14408.5|14407|14406.3|14410.4|14409.4|14406.6|14405.6|144
1724780400000|2024-08-27 17:40:00|14406.7|14406|14406.4|14405.4|14407.8|14407.1|14402.9|14401.9|168
1724780700000|2024-08-27 17:45:00|14406.6|14405.6|14409.3|14408.3|14409.3|14408.3|14405.4|14404.7|122
1724781000000|2024-08-27 17:50:00|14409.4|14408.4|14414.8|14413.8|14415|14414|14409.4|14408.1|148
1724781300000|2024-08-27 17:55:00|14414.9|14413.9|14415.7|14414.7|14417.1|14416.2|14411.7|14410.7|206
1724781600000|2024-08-27 18:00:00|14415.8|14414.8|14408.6|14407.6|14415.8|14414.8|14408.3|14407.3|169
1724781900000|2024-08-27 18:05:00|14409.1|14408.1|14403.8|14402.8|14409.1|14408.1|14401|14399.7|285
1724782200000|2024-08-27 18:10:00|14403.9|14402.9|14407.3|14405.6|14409.5|14407.6|14402.2|14401|262
1724782500000|2024-08-27 18:15:00|14407.4|14405.7|14402|14401.3|14407.8|14406.1|14401.9|14400.9|193
1724782800000|2024-08-27 18:20:00|14401.9|14401.2|14400.9|14399.9|14404.5|14403.5|14399.8|14398.5|160
1724783100000|2024-08-27 18:25:00|14400.8|14399.8|14396|14395|14401.3|14400.3|14395.8|14394.8|197
1724783400000|2024-08-27 18:30:00|14395.9|14394.9|14395.4|14394.4|14397.9|14397.2|14393.8|14392.8|196
1724783700000|2024-08-27 18:35:00|14395.7|14394.7|14399.5|14398.8|14400.4|14399.7|14394.4|14393.4|153
1724784000000|2024-08-27 18:40:00|14399.3|14398.6|14399.2|14398.5|14399.7|14399|14397.1|14396.1|152
1724784300000|2024-08-27 18:45:00|14399.4|14398.7|14394|14393.3|14400.2|14399.2|14392.4|14391.4|167
1724784600000|2024-08-27 18:50:00|14394.1|14393.4|14396|14395.3|14396|14395.3|14392.7|14391.7|157
1724784900000|2024-08-27 18:55:00|14396.4|14395.7|14401.9|14401.2|14405|14404|14395.2|14394.5|237
1724785200000|2024-08-27 19:00:00|14402|14401.3|14406.3|14405.3|14407.5|14406.5|14402|14401.3|181
1724785500000|2024-08-27 19:05:00|14406.2|14405.2|14405.5|14404|14407.2|14406.2|14403.2|14402.1|171
1724785800000|2024-08-27 19:10:00|14405.3|14404.3|14406.4|14405.4|14407.6|14406.4|14404.2|14403.5|160
1724786100000|2024-08-27 19:15:00|14406.1|14405.1|14406.3|14405.3|14406.8|14405.6|14404.8|14403.8|98
1724786400000|2024-08-27 19:20:00|14406.5|14405.5|14403|14402.3|14406.5|14405.5|14401.5|14400.8|91
1724786700000|2024-08-27 19:25:00|14403.1|14402.4|14402.2|14401.2|14403.2|14402.5|14400.5|14399.5|126
1724787000000|2024-08-27 19:30:00|14402.3|14400.7|14399.6|14398.6|14404.1|14403.1|14399.5|14398.5|105
1724787300000|2024-08-27 19:35:00|14399.5|14398.5|14397.1|14396.1|14400.7|14399.7|14397.1|14396.1|110
1724787600000|2024-08-27 19:40:00|14397|14396|14395.9|14395.2|14398.6|14397.3|14395.9|14395|103
1724787900000|2024-08-27 19:45:00|14396|14395.3|14398.5|14397.5|14399.4|14398.4|14395.3|14394.3|103
1724788200000|2024-08-27 19:50:00|14398.4|14397.4|14396.1|14395.1|14398.6|14397.6|14396.1|14395.1|62
1724788500000|2024-08-27 19:55:00|14396|14395|14398.6|14396.9|14399.5|14398|14395|14394|194
1724788800000|2024-08-27 20:00:00|14398.5|14396.6|14399.1|14398.1|14400.3|14399.3|14397.6|14396.4|96
1724789100000|2024-08-27 20:05:00|14398.9|14397.9|14401.1|14400.1|14401.7|14400.7|14397.5|14396.5|50
1724789400000|2024-08-27 20:10:00|14400.9|14399.9|14400.5|14399.5|14401.4|14400.4|14400|14399|49
1724789700000|2024-08-27 20:15:00|14400.7|14399.7|14399|14398|14400.7|14399.7|14399|14398|61
1724790000000|2024-08-27 20:20:00|14398.7|14397.7|14397.2|14395.5|14398.7|14397.7|14395.3|14394.3|34
1724790300000|2024-08-27 20:25:00|14397.3|14395.8|14397.2|14396.2|14398.1|14396.4|14396.5|14395.2|57
1724790600000|2024-08-27 20:30:00|14397.3|14396.3|14397.9|14396.9|14398.1|14397.1|14397.1|14395.7|33
1724790900000|2024-08-27 20:35:00|14398.1|14397.1|14397.4|14395.7|14398.6|14397.3|14397|14395.3|73
1724791200000|2024-08-27 20:40:00|14397.3|14395.6|14395.2|14394.2|14397.4|14395.6|14394.8|14393.6|66
1724791500000|2024-08-27 20:45:00|14395.1|14394.1|14396.7|14395.2|14396.9|14395.3|14395|14393.6|35
1724791800000|2024-08-27 20:50:00|14396.9|14395.1|14395.9|14394|14397.1|14395.8|14395.5|14393.7|280
1724792100000|2024-08-27 20:55:00|14396.4|14393.2|14399.9|14392.9|14399.9|14393.4|14394.5|14390.5|167
1724792400000|2024-08-27 21:00:00|14400.6|14393.6|14400.9|14393.9|14401.4|14394.4|14400.3|14393.3|18
1724792700000|2024-08-27 21:05:00|14401|14394|14400.8|14393.8|14401.3|14394.3|14400.8|14393.8|65
1724793000000|2024-08-27 21:10:00|14401.1|14394.1|14405.5|14398.5|14405.5|14398.5|14400.4|14393.4|281
1724793300000|2024-08-27 21:15:00|14405.7|14398.7|14406.4|14399.4|14407|14400|14403.2|14396.2|48
1724793600000|2024-08-27 21:20:00|14403.1|14396.1|14397.5|14390.5|14405.9|14398.9|14397.3|14390.3|39
1724793900000|2024-08-27 21:25:00|14397.3|14390.3|14402.4|14395.4|14404|14397|14396.2|14389.2|48
1724794200000|2024-08-27 21:30:00|14402.1|14395.1|14399.6|14392.6|14402.2|14395.2|14399.4|14392.4|38
1724794500000|2024-08-27 21:35:00|14399.5|14392.5|14399.2|14392.2|14400.2|14393.2|14399.2|14392.2|25
1724794800000|2024-08-27 21:40:00|14399.1|14392.1|14398.6|14391.6|14399.2|14392.2|14398.4|14391.4|19
1724795100000|2024-08-27 21:45:00|14398.7|14391.7|14401.9|14394.9|14401.9|14394.9|14398.7|14391.7|13
1724795400000|2024-08-27 21:50:00|14402|14395|14398.1|14391.1|14402.4|14395.4|14398.1|14391.1|18
1724795700000|2024-08-27 21:55:00|14398.2|14391.2|14398.2|14391.2|14398.4|14392.1|14397.7|14391.1|13
1724796000000|2024-08-27 22:00:00|14397.9|14390.9|14395|14391|14398.3|14391.5|14393.7|14388.1|87
1724796300000|2024-08-27 22:05:00|14394.5|14391.5|14391.8|14389.2|14394.6|14391.7|14391.6|14388.9|79
1724796600000|2024-08-27 22:10:00|14392.6|14390|14383.5|14381.5|14392.7|14390.1|14382.6|14381|165
1724796900000|2024-08-27 22:15:00|14383.6|14381.9|14378.7|14376.6|14383.8|14382.3|14376.1|14374.2|197
1724797200000|2024-08-27 22:20:00|14378.6|14377|14378|14376.1|14378.9|14377|14369.6|14367.4|370
1724797500000|2024-08-27 22:25:00|14378.1|14376.2|14374.1|14373.1|14379.4|14377.5|14371|14369.3|229
1724797800000|2024-08-27 22:30:00|14374.7|14372.8|14374.9|14373.3|14377.6|14376.1|14370|14368.4|279
1724798100000|2024-08-27 22:35:00|14375.2|14373.6|14377.3|14375.8|14381.3|14379.8|14371.5|14369.9|215
1724798400000|2024-08-27 22:40:00|14377.4|14375.9|14378.4|14376.8|14380.3|14378.8|14377.2|14375.6|185
1724798700000|2024-08-27 22:45:00|14378.1|14376.9|14382.1|14380.5|14383.4|14381.7|14378.1|14376.5|134
1724799000000|2024-08-27 22:50:00|14381.6|14380|14380.5|14378.8|14381.8|14380.3|14377.5|14375.9|171
1724799300000|2024-08-27 22:55:00|14380.4|14378.9|14387.9|14386.1|14388.2|14386.6|14380.3|14378.7|152
1724799600000|2024-08-27 23:00:00|14386.6|14385.6|14376.4|14375.4|14388.5|14387.5|14376.2|14375.2|252
1724799900000|2024-08-27 23:05:00|14376.5|14375.5|14379.2|14378.2|14383.2|14381.5|14376.5|14375.5|251
1724800200000|2024-08-27 23:10:00|14379.3|14378.3|14383.4|14382.4|14384.6|14383.6|14379.1|14377.4|134
1724800500000|2024-08-27 23:15:00|14383.3|14382.3|14382.6|14381.6|14383.9|14382.9|14380.6|14379.6|98
1724800800000|2024-08-27 23:20:00|14382.4|14381.4|14378.4|14376.6|14384|14383|14378.1|14376.3|206
1724801100000|2024-08-27 23:25:00|14378.6|14376.7|14379.5|14377.8|14382.1|14381.1|14377.9|14376.7|106
1724801400000|2024-08-27 23:30:00|14379.2|14377.9|14381.8|14380.8|14384.1|14382.7|14372.9|14371.9|251
1724801700000|2024-08-27 23:35:00|14381.9|14380.9|14383.5|14382.5|14387.7|14386.5|14381.9|14380.9|191
1724802000000|2024-08-27 23:40:00|14383.7|14382.1|14383.7|14382.7|14385.8|14384.5|14380|14378.6|140
1724802300000|2024-08-27 23:45:00|14384.2|14383.2|14384.5|14383.5|14385.7|14384.7|14381|14379.7|132
1724802600000|2024-08-27 23:50:00|14384.6|14383.6|14397|14396|14397.4|14396.1|14384.6|14383.3|386
1724802900000|2024-08-27 23:55:00|14396.9|14395.9|14397.3|14396.3|14399.3|14397.7|14395|14393.5|286
1724803200000|2024-08-28 00:00:00|14396.8|14395.8|14397.4|14396.4|14404.4|14403.4|14391.9|14390.3|555
1724803500000|2024-08-28 00:05:00|14397.7|14396.2|14404.7|14403.7|14408.3|14407.3|14396.3|14394.7|518
1724803800000|2024-08-28 00:10:00|14404.5|14403.5|14413.8|14411.5|14415.2|14413.5|14403.4|14402.4|479
1724804100000|2024-08-28 00:15:00|14413.7|14411.3|14412.2|14411.2|14413.7|14411.7|14408.5|14407|369
1724804400000|2024-08-28 00:20:00|14411.9|14410.9|14410|14409|14417.5|14416.5|14408.8|14407.8|344
1724804700000|2024-08-28 00:25:00|14409.1|14408.1|14410.1|14409.1|14412.2|14411.2|14406.2|14405.2|276
1724805000000|2024-08-28 00:30:00|14410|14409|14409.4|14407.8|14414.4|14412.8|14408.7|14407|278
1724805300000|2024-08-28 00:35:00|14409.2|14407.6|14419.8|14418.8|14421.2|14419.3|14409.2|14407.6|356
1724805600000|2024-08-28 00:40:00|14419.9|14418.9|14420.4|14419.4|14421.6|14420.4|14412.7|14411.4|308
1724805900000|2024-08-28 00:45:00|14420.9|14419.9|14417.4|14416.4|14420.9|14419.9|14417.2|14415.4|315
1724806200000|2024-08-28 00:50:00|14419.4|14418.4|14422.7|14421.7|14425.3|14424.2|14419.1|14417|611
1724806500000|2024-08-28 00:55:00|14423.3|14422.3|14411.8|14410.8|14424.1|14422.3|14411.5|14410.5|444
1724806800000|2024-08-28 01:00:00|14412.1|14411.1|14417.3|14415.5|14417.5|14415.8|14410|14409|237
1724807100000|2024-08-28 01:05:00|14417|14415.3|14414.2|14413.2|14420.5|14419.1|14413.8|14412.5|255
1724807400000|2024-08-28 01:10:00|14414.1|14413.1|14418.6|14417.6|14419.5|14418.5|14414|14413|174
1724807700000|2024-08-28 01:15:00|14418.5|14417.5|14424.2|14423.2|14426.2|14425|14417.7|14416.6|256
1724808000000|2024-08-28 01:20:00|14424.3|14423.3|14423.1|14421.5|14424.9|14423.5|14420.2|14419.2|257
1724808300000|2024-08-28 01:25:00|14423.4|14421.6|14425.8|14424.8|14429.9|14428.9|14420.7|14419.7|339
1724808600000|2024-08-28 01:30:00|14425.9|14424.9|14413.4|14411.7|14437.7|14436.1|14413.2|14411.5|1325
1724808900000|2024-08-28 01:35:00|14413.6|14412|14416.5|14415.5|14420.1|14418.6|14411.8|14410.2|852
1724809200000|2024-08-28 01:40:00|14416.4|14415.4|14413.5|14412.5|14416.9|14415.9|14409.6|14408.2|422
1724809500000|2024-08-28 01:45:00|14413.4|14412.4|14428.4|14426.7|14432.9|14431.9|14413.3|14412.3|364
1724809800000|2024-08-28 01:50:00|14428.6|14426.9|14439|14438|14439|14438|14428.1|14426.9|434
1724810100000|2024-08-28 01:55:00|14439.7|14438.7|14436.7|14435.7|14439.9|14438.9|14433.4|14431.5|413
1724810400000|2024-08-28 02:00:00|14436.9|14435.9|14435.7|14434.7|14439.8|14438.8|14434|14432.3|337
1724810700000|2024-08-28 02:05:00|14436.2|14435.2|14431.3|14430.3|14437.1|14436.1|14430.1|14429|336
1724811000000|2024-08-28 02:10:00|14431.5|14430.5|14434.2|14433.2|14435.2|14434.2|14430.5|14428.7|364
1724811300000|2024-08-28 02:15:00|14434.1|14433.1|14434|14433|14439|14438|14433.7|14432.7|262
1724811600000|2024-08-28 02:20:00|14434.1|14433.1|14430.8|14429.8|14437|14436|14430.6|14429.6|184
1724811900000|2024-08-28 02:25:00|14430.9|14429.9|14434.9|14433.9|14435.1|14434.1|14430.8|14429.7|191
1724812200000|2024-08-28 02:30:00|14435.3|14434.3|14434.3|14433.3|14436.6|14435.6|14431.9|14430.9|250
1724812500000|2024-08-28 02:35:00|14434.2|14433.2|14433.6|14432.6|14438.1|14437.1|14430.9|14429.9|242
1724812800000|2024-08-28 02:40:00|14433.7|14432.7|14433.6|14432.6|14440.5|14439.5|14431.2|14430.2|261
1724813100000|2024-08-28 02:45:00|14433.7|14432.7|14432.9|14432.2|14437.5|14436.5|14432.9|14432.1|212
1724813400000|2024-08-28 02:50:00|14433.1|14432.4|14437.4|14436.4|14438.4|14437.4|14433.1|14432.4|181
1724813700000|2024-08-28 02:55:00|14437.5|14436.5|14444.8|14443.8|14446.8|14445.8|14433.2|14432.2|333
1724814000000|2024-08-28 03:00:00|14445.1|14443.6|14444.9|14443.9|14449.9|14448.6|14443.7|14442.7|236
1724814300000|2024-08-28 03:05:00|14444.1|14443.1|14440.4|14439.4|14444.7|14443.7|14438.4|14436.5|262
1724814600000|2024-08-28 03:10:00|14440.2|14439.2|14441.7|14440.7|14442.4|14441.2|14439.6|14438.6|225
1724814900000|2024-08-28 03:15:00|14442|14440.5|14439.3|14438.3|14445.1|14443.9|14437.7|14436.4|221
1724815200000|2024-08-28 03:20:00|14439.1|14438.1|14436.9|14435.9|14440.2|14439.2|14436.7|14435.4|168
1724815500000|2024-08-28 03:25:00|14437.1|14436.1|14439.3|14438.3|14439.4|14438.4|14433|14432|195
1724815800000|2024-08-28 03:30:00|14439.8|14437.9|14440.6|14439.9|14441.1|14440.3|14435.7|14434.7|210
1724816100000|2024-08-28 03:35:00|14441.6|14440.9|14436.8|14435.8|14441.7|14441|14435.8|14434.6|199
1724816400000|2024-08-28 03:40:00|14436.7|14435.7|14439.8|14438.8|14440.3|14439.3|14436.1|14435.1|128
1724816700000|2024-08-28 03:45:00|14439.6|14438.6|14443.1|14442.1|14443.3|14442.3|14436.1|14434.6|199
1724817000000|2024-08-28 03:50:00|14443|14442|14441.3|14440.3|14443.1|14442|14439.5|14438.5|231
1724817300000|2024-08-28 03:55:00|14441|14440|14442.1|14440.6|14442.5|14441.3|14439.6|14438.6|129
1724817600000|2024-08-28 04:00:00|14441.9|14440.9|14443.7|14443|14445.5|14444.5|14441.7|14440.7|183
1724817900000|2024-08-28 04:05:00|14443.4|14442.7|14445.6|14444|14448.7|14447.7|14442.8|14441.8|192
1724818200000|2024-08-28 04:10:00|14446|14444.3|14446.5|14445.5|14448.6|14447.6|14444.8|14443.8|198
1724818500000|2024-08-28 04:15:00|14446.3|14445.3|14446.6|14445.6|14448.8|14447.8|14445.3|14444.2|149
1724818800000|2024-08-28 04:20:00|14446.7|14445.7|14445.4|14443.6|14447.5|14446.5|14441|14439.8|233
1724819100000|2024-08-28 04:25:00|14445.5|14443.7|14445.6|14443.9|14447|14445.8|14443.7|14441.9|269
1724819400000|2024-08-28 04:30:00|14445.3|14443.8|14448.6|14447.6|14450|14448.4|14445.2|14443.2|204
1724819700000|2024-08-28 04:35:00|14448.9|14447.9|14453.3|14452.3|14454.5|14453.6|14448.8|14447.8|182
1724820000000|2024-08-28 04:40:00|14453.1|14452.1|14448|14447.3|14453.3|14452.3|14447|14445.7|231
1724820300000|2024-08-28 04:45:00|14447.8|14447.1|14446.8|14446.1|14449.3|14448.3|14445.9|14445.2|106
1724820600000|2024-08-28 04:50:00|14446.7|14446|14438.1|14437.1|14448.5|14447.8|14437.3|14436.3|168
1724820900000|2024-08-28 04:55:00|14438.2|14437.2|14435.9|14435.2|14439.9|14439.2|14434.9|14434.2|218
1724821200000|2024-08-28 05:00:00|14436.1|14435.4|14435.1|14434.1|14437.4|14436.4|14432.6|14431|230
1724821500000|2024-08-28 05:05:00|14434.7|14433.7|14434|14433.3|14437.2|14436.3|14432.6|14431.6|222
1724821800000|2024-08-28 05:10:00|14433.7|14433|14435.2|14434.2|14436.3|14435.3|14429.7|14428.5|291
1724822100000|2024-08-28 05:15:00|14435|14434|14437.4|14435.9|14438.4|14436.8|14434.1|14433.1|203
1724822400000|2024-08-28 05:20:00|14438.2|14437.2|14441.1|14440.1|14442.8|14441.5|14438.2|14437.2|296
1724822700000|2024-08-28 05:25:00|14441|14440|14449.3|14448.3|14454.9|14453.1|14441|14440|390
1724823000000|2024-08-28 05:30:00|14449.4|14448.4|14447.5|14446.5|14453|14451.7|14445.7|14444.3|409
1724823300000|2024-08-28 05:35:00|14447.7|14446.7|14443.2|14442.2|14451.6|14450.6|14442.8|14441.8|315
1724823600000|2024-08-28 05:40:00|14443|14442|14443|14441.2|14446.4|14445.4|14441.4|14440.4|342
1724823900000|2024-08-28 05:45:00|14442.9|14441.3|14444.2|14442.6|14447.9|14446.5|14442.3|14440.6|355
1724824200000|2024-08-28 05:50:00|14444.1|14442.5|14443.6|14441.9|14444.1|14442.6|14438.4|14436.7|329
1724824500000|2024-08-28 05:55:00|14443.5|14442|14440.6|14438.9|14445.7|14444.7|14439.3|14438.3|298
1724824800000|2024-08-28 06:00:00|14440.7|14439.1|14448.1|14447.1|14450.1|14448.5|14437.3|14436.3|417
1724825100000|2024-08-28 06:05:00|14448|14447|14448.8|14447.8|14451.2|14449.9|14445.6|14444.6|362
1724825400000|2024-08-28 06:10:00|14448.6|14447.6|14456.1|14454.5|14457|14456|14446.6|14445.6|333
1724825700000|2024-08-28 06:15:00|14454.4|14453.4|14450.4|14449.4|14455.2|14454.3|14449.2|14447.6|278
1724826000000|2024-08-28 06:20:00|14450.5|14449.5|14456.1|14455.1|14456.2|14455.2|14449.9|14448.9|340
1724826300000|2024-08-28 06:25:00|14456.2|14455.2|14456|14455|14459.8|14458.8|14454.8|14453.8|331
1724826600000|2024-08-28 06:30:00|14456.1|14455.1|14449.8|14448.8|14456.1|14455.1|14449.2|14448.2|286
1724826900000|2024-08-28 06:35:00|14450.1|14449.1|14448.6|14447.6|14451.8|14450.8|14445.4|14444.4|263
1724827200000|2024-08-28 06:40:00|14448.7|14447.7|14447.5|14446.5|14450.3|14449.3|14446.1|14445.1|201
1724827500000|2024-08-28 06:45:00|14447.6|14446.6|14458.3|14457.6|14460.3|14459.3|14446.8|14445.8|286
1724827800000|2024-08-28 06:50:00|14458.2|14457.5|14452.7|14451.7|14461.1|14460.1|14452.7|14451.7|294
1724828100000|2024-08-28 06:55:00|14453.4|14452.4|14454.1|14453.1|14458.4|14457.4|14451.8|14450.8|276
1724828400000|2024-08-28 07:00:00|14454.2|14453.2|14449.5|14448.5|14457.6|14456.9|14449.5|14448.5|377
1724828700000|2024-08-28 07:05:00|14449.4|14448.4|14448.7|14448|14453.2|14452.2|14447.2|14446.3|409
1724829000000|2024-08-28 07:10:00|14448.8|14448.1|14445.2|14444.2|14453.5|14452.5|14444.5|14443.5|320
1724829300000|2024-08-28 07:15:00|14445.4|14444.4|14437.9|14436.9|14445.8|14444.8|14437.8|14436.8|331
1724829600000|2024-08-28 07:20:00|14438|14437|14446.4|14445.4|14446.7|14445.7|14437.6|14436.6|314
1724829900000|2024-08-28 07:25:00|14446.8|14445.8|14437.1|14436.1|14449.1|14448.1|14436.5|14435.5|302
1724830200000|2024-08-28 07:30:00|14437.6|14436.6|14437.1|14436.1|14439.2|14438.2|14435.1|14433.8|352
1724830500000|2024-08-28 07:35:00|14437.2|14436.2|14438|14437.3|14439.4|14438.4|14434.3|14433.3|288
1724830800000|2024-08-28 07:40:00|14438.1|14437.4|14443.4|14442.4|14445.5|14444.5|14438.1|14437.4|307
1724831100000|2024-08-28 07:45:00|14443.5|14442.5|14447|14446|14448.6|14447.6|14441.6|14440.6|269
1724831400000|2024-08-28 07:50:00|14447.4|14446.4|14449.1|14448.1|14450.1|14449.4|14446.5|14445.8|217
1724831700000|2024-08-28 07:55:00|14449.6|14448.6|14456.7|14456|14456.7|14456|14448.1|14447.1|303
1724832000000|2024-08-28 08:00:00|14456.9|14456.2|14455.4|14453.8|14458.1|14457.4|14454.5|14453|290
1724832300000|2024-08-28 08:05:00|14455.5|14453.7|14453.8|14452.8|14458|14456.7|14452.5|14451.5|293
1724832600000|2024-08-28 08:10:00|14453.5|14452.5|14445.6|14444.9|14453.8|14452.8|14444.9|14444.2|324
1724832900000|2024-08-28 08:15:00|14445.5|14444.8|14445|14444|14445.7|14444.9|14442.3|14441.6|292
1724833200000|2024-08-28 08:20:00|14445.2|14444.2|14447.3|14446.3|14450|14448.3|14442.7|14441.9|282
1724833500000|2024-08-28 08:25:00|14447.2|14446.2|14445.4|14444.4|14449.9|14449.2|14444|14443.3|284
1724833800000|2024-08-28 08:30:00|14445.2|14444.5|14439.3|14438.3|14446.5|14445.8|14439.2|14438|205
1724834100000|2024-08-28 08:35:00|14439.4|14438.4|14439.7|14439|14440.1|14439.4|14432.7|14431.3|361
1724834400000|2024-08-28 08:40:00|14439.4|14438.7|14440.3|14439.6|14440.4|14439.7|14436.2|14435.5|188
1724834700000|2024-08-28 08:45:00|14440.2|14439.5|14434.9|14433.9|14440.2|14439.5|14432.5|14431.8|249
1724835000000|2024-08-28 08:50:00|14434.8|14433.8|14436|14435|14436.5|14435.5|14434|14433.3|134
1724835300000|2024-08-28 08:55:00|14435.9|14434.9|14435.3|14434.6|14438.4|14437.7|14434.8|14434.1|249
1724835600000|2024-08-28 09:00:00|14435.2|14434.5|14427.3|14426.3|14435.9|14434.5|14426.8|14425.6|344
1724835900000|2024-08-28 09:05:00|14427.2|14426.2|14416.8|14415.2|14429.1|14428.1|14416.2|14414.4|468
1724836200000|2024-08-28 09:10:00|14416.5|14415.5|14423.5|14422.5|14424.5|14423.5|14416.3|14415|222
1724836500000|2024-08-28 09:15:00|14423.4|14422.4|14412.6|14411.6|14423.6|14422.5|14411.3|14409.6|295
1724836800000|2024-08-28 09:20:00|14412.5|14411.5|14411.2|14410.2|14416.2|14415.3|14410.8|14409.6|203
1724837100000|2024-08-28 09:25:00|14411.3|14410.3|14413.5|14412.5|14416.7|14416|14407.3|14405.5|284
1724837400000|2024-08-28 09:30:00|14414.1|14413.1|14420|14418.4|14420.3|14418.9|14414.1|14413.1|275
1724837700000|2024-08-28 09:35:00|14419.7|14418.2|14414.1|14413.1|14421.4|14420.4|14414.1|14413.1|261
1724838000000|2024-08-28 09:40:00|14414|14413|14419.8|14418.2|14421.3|14420.3|14413.3|14412.3|253
1724838300000|2024-08-28 09:45:00|14419.9|14418.3|14420.5|14419.5|14424.3|14422.9|14419.3|14418.3|247
1724838600000|2024-08-28 09:50:00|14420.6|14419.6|14424|14423|14424.8|14423.4|14419|14418.1|234
1724838900000|2024-08-28 09:55:00|14424.5|14422.9|14428.8|14427.3|14429|14427.7|14423|14422.3|235
1724839200000|2024-08-28 10:00:00|14428.6|14427.6|14427.2|14426.2|14430|14429|14425.5|14424.6|186
1724839500000|2024-08-28 10:05:00|14426.6|14425.6|14435.9|14433.8|14436.8|14434.7|14425.3|14424.3|171
1724839800000|2024-08-28 10:10:00|14435.8|14433.9|14442.3|14441.3|14442.6|14441.4|14434.8|14433.2|307
1724840100000|2024-08-28 10:15:00|14442.2|14441.2|14445.2|14444.5|14450|14448.5|14441.9|14440.6|342
1724840400000|2024-08-28 10:20:00|14445.1|14444.4|14442.3|14440.8|14449.5|14448.3|14442.3|14440.8|321
1724840700000|2024-08-28 10:25:00|14442.2|14441.2|14446.8|14446.1|14448.8|14447.4|14441.9|14440.9|184
1724841000000|2024-08-28 10:30:00|14446.9|14445.9|14441.2|14440.2|14447.3|14446.3|14440.2|14438.6|290
1724841300000|2024-08-28 10:35:00|14441.1|14440.1|14442.1|14441.1|14444.3|14443.3|14440.8|14439.8|202
1724841600000|2024-08-28 10:40:00|14442|14441|14442.5|14441.5|14442.6|14441.6|14437|14436|271
1724841900000|2024-08-28 10:45:00|14442.4|14441.4|14440.1|14439.1|14443.4|14442.4|14439.5|14438.5|223
1724842200000|2024-08-28 10:50:00|14439.6|14438.6|14440.2|14439.2|14443.3|14442.1|14439.6|14438.6|170
1724842500000|2024-08-28 10:55:00|14439.9|14438.9|14441.8|14440.8|14441.9|14440.9|14436.8|14435.8|159
1724842800000|2024-08-28 11:00:00|14442.4|14441.4|14448.1|14446.4|14448.8|14447.2|14441.9|14440.9|203
1724843100000|2024-08-28 11:05:00|14448|14446.5|14446.9|14445.9|14449.7|14448.5|14444.8|14443.9|253
1724843400000|2024-08-28 11:10:00|14446.6|14445.6|14439.7|14438.7|14446.8|14445.8|14438.2|14436.9|320
1724843700000|2024-08-28 11:15:00|14439.8|14438.3|14438.5|14437.5|14440.1|14439|14436.8|14435.8|230
1724844000000|2024-08-28 11:20:00|14438.7|14437.7|14440.5|14439.5|14443.5|14442.5|14438.7|14437.7|276
1724844300000|2024-08-28 11:25:00|14440.4|14439.4|14441.5|14440.5|14444.4|14443.7|14440.1|14439.1|179
1724844600000|2024-08-28 11:30:00|14441.9|14440.9|14433.5|14431.9|14442.2|14441.2|14433.5|14431.9|232
1724844900000|2024-08-28 11:35:00|14433.6|14432|14430.9|14429.4|14434|14432.4|14428.6|14427.3|228
1724845200000|2024-08-28 11:40:00|14430.5|14429.5|14429.4|14428.4|14433.1|14432.2|14428.3|14427|170
1724845500000|2024-08-28 11:45:00|14429.3|14428.3|14431.4|14430.4|14438.1|14437.1|14429.3|14428.3|229
1724845800000|2024-08-28 11:50:00|14431.5|14430.5|14432.1|14431.1|14434.5|14433.8|14427.7|14426.5|267
1724846100000|2024-08-28 11:55:00|14431.5|14430.5|14433|14432.3|14434.5|14433.8|14430.2|14428.9|254
1724846400000|2024-08-28 12:00:00|14432.9|14432.2|14442.7|14442|14443.7|14443|14431.6|14430.9|369
1724846700000|2024-08-28 12:05:00|14442.5|14441.8|14443.5|14442.5|14445.7|14444.7|14440.4|14439.4|269
1724847000000|2024-08-28 12:10:00|14443.4|14442.4|14449.7|14448.7|14456.2|14454.6|14443.2|14442.2|447
1724847300000|2024-08-28 12:15:00|14449.8|14448.8|14456.9|14455.3|14458.2|14457.2|14446.3|14445|383
1724847600000|2024-08-28 12:20:00|14456.8|14455.2|14462.3|14461.6|14467.4|14466.4|14455.7|14454.4|452
1724847900000|2024-08-28 12:25:00|14462.5|14461.8|14467.7|14465.9|14468.9|14467.3|14459.8|14457.9|553
1724848200000|2024-08-28 12:30:00|14467.5|14466.3|14472|14471|14475.9|14474.9|14467.5|14466.2|486
1724848500000|2024-08-28 12:35:00|14472.1|14471.1|14475.2|14473.6|14477.3|14476.1|14470.6|14469.6|402
1724848800000|2024-08-28 12:40:00|14475|14474|14475.5|14473.9|14478.6|14477.4|14471.6|14469.7|418
1724849100000|2024-08-28 12:45:00|14475.4|14474.1|14468.9|14467.3|14475.6|14474.1|14468.1|14466.4|512
1724849400000|2024-08-28 12:50:00|14469|14467.4|14475.2|14474.2|14476.6|14475.3|14466.9|14465.9|303
1724849700000|2024-08-28 12:55:00|14475.4|14473.9|14471.5|14470.5|14476.1|14475.1|14471.2|14469.7|370
1724850000000|2024-08-28 13:00:00|14471.3|14470.3|14483.7|14482.7|14485.6|14483.9|14470.6|14469.7|402
1724850300000|2024-08-28 13:05:00|14483.2|14482.2|14494.6|14493.9|14494.6|14493.9|14482.7|14481.7|495
1724850600000|2024-08-28 13:10:00|14494.8|14494.1|14485.3|14484.6|14495|14494.2|14485.3|14484.6|339
1724850900000|2024-08-28 13:15:00|14485.5|14484.8|14493.2|14491.6|14494.4|14493.2|14483.4|14482.7|407
1724851200000|2024-08-28 13:20:00|14493.3|14491.5|14493.2|14492.5|14495.3|14494|14490.4|14489.1|462
1724851500000|2024-08-28 13:25:00|14493.7|14493|14489.7|14488.7|14494|14493.3|14487.2|14486.2|446
1724851800000|2024-08-28 13:30:00|14489.4|14488.4|14502.4|14501.4|14503.4|14502.3|14488.9|14487.9|638
1724852100000|2024-08-28 13:35:00|14502.3|14501.3|14493.8|14492.8|14502.6|14501.6|14490.6|14488.9|691
1724852400000|2024-08-28 13:40:00|14493.7|14492.7|14497.4|14496.4|14504.5|14503.5|14493|14492.3|639
1724852700000|2024-08-28 13:45:00|14497.5|14496.5|14491.7|14490.7|14498.4|14497.1|14490.9|14489.9|656
1724853000000|2024-08-28 13:50:00|14492.4|14491.4|14488.6|14487.6|14493.3|14492.3|14484.5|14482.8|717
1724853300000|2024-08-28 13:55:00|14488.4|14487.4|14484.8|14483.8|14491.2|14489.5|14483|14481.4|692
1724853600000|2024-08-28 14:00:00|14484.7|14483.7|14476.9|14475.9|14484.7|14483.7|14475.9|14474.2|640
1724853900000|2024-08-28 14:05:00|14477|14476|14472.1|14471.1|14477|14476|14467.7|14466.7|454
1724854200000|2024-08-28 14:10:00|14472.3|14470.8|14470.8|14469.8|14473|14471.3|14467.5|14466.8|467
1724854500000|2024-08-28 14:15:00|14471.4|14470.1|14459.3|14458.3|14474.7|14473.7|14457.8|14456.8|583
1724854800000|2024-08-28 14:20:00|14459.1|14458.1|14463.9|14462.9|14464.8|14463.8|14455.4|14454.4|480
1724855100000|2024-08-28 14:25:00|14463.8|14462.8|14469.1|14468.1|14471.1|14470.4|14463.1|14462.1|334
1724855400000|2024-08-28 14:30:00|14468.9|14468.2|14455.3|14454.6|14468.9|14468.2|14453.7|14451.9|616
1724855700000|2024-08-28 14:35:00|14455.4|14454.7|14460.5|14459.5|14460.6|14459.6|14453.7|14452.5|418
1724856000000|2024-08-28 14:40:00|14460.8|14459.8|14459|14458.3|14463.5|14462.3|14455.7|14454.7|429
1724856300000|2024-08-28 14:45:00|14459.1|14458.4|14447.1|14446.1|14460.8|14459.4|14445.6|14444.5|706
1724856600000|2024-08-28 14:50:00|14446.9|14445.9|14457.1|14455.5|14457.1|14456|14444.9|14443.9|554
1724856900000|2024-08-28 14:55:00|14457|14456.1|14449.4|14448.7|14460.8|14460.1|14447.2|14446.4|550
1724857200000|2024-08-28 15:00:00|14449.3|14448.6|14458.1|14457.1|14458.1|14457.1|14448.2|14447.2|641
1724857500000|2024-08-28 15:05:00|14458|14457|14457.6|14456.6|14463.4|14462.4|14455.8|14454.8|406
1724857800000|2024-08-28 15:10:00|14457.2|14456.2|14448.7|14447.7|14457.2|14456.2|14444.8|14443.8|493
1724858100000|2024-08-28 15:15:00|14449.6|14448.6|14440.5|14439.5|14449.7|14448.7|14438.6|14437.6|492
1724858400000|2024-08-28 15:20:00|14440.1|14439.1|14436.8|14436.1|14442.8|14441.8|14436.3|14435.3|426
1724858700000|2024-08-28 15:25:00|14436.9|14436.2|14439.6|14438.6|14445.4|14444.2|14436.9|14436.2|492
1724859000000|2024-08-28 15:30:00|14439.4|14438.7|14441.2|14440.2|14443.5|14442.5|14436.7|14435.7|469
1724859300000|2024-08-28 15:35:00|14441.5|14440.5|14442.3|14441.3|14443.6|14442.5|14435.5|14434.5|445
1724859600000|2024-08-28 15:40:00|14442.1|14441.1|14444.4|14443.4|14444.7|14443.7|14439.3|14437.8|350
1724859900000|2024-08-28 15:45:00|14444.5|14443.5|14444.2|14443.2|14445.4|14444.4|14440|14438.9|309
1724860200000|2024-08-28 15:50:00|14444.1|14443.1|14444.5|14443.5|14446|14445|14441|14440|333
1724860500000|2024-08-28 15:55:00|14444.6|14443.6|14447.7|14447|14448|14447.3|14442.2|14441.1|293
1724860800000|2024-08-28 16:00:00|14447.6|14446.7|14454|14452.3|14455.1|14453.3|14447.3|14446.3|413
1724861100000|2024-08-28 16:05:00|14454.2|14452.4|14458.9|14457.2|14459.2|14457.5|14453.2|14451.5|285
1724861400000|2024-08-28 16:10:00|14458.8|14457.3|14453.2|14452.2|14459.5|14458.2|14452.8|14451.8|250
1724861700000|2024-08-28 16:15:00|14453.1|14452.1|14455.5|14454.5|14457.3|14456.3|14450.1|14449.1|365
1724862000000|2024-08-28 16:20:00|14455.4|14454.4|14463.1|14462.1|14463.9|14462.9|14455.4|14454.4|407
1724862300000|2024-08-28 16:25:00|14463.2|14462.2|14461.5|14460.5|14463.9|14462.9|14460.9|14459.6|258
1724862600000|2024-08-28 16:30:00|14462.3|14461.3|14465.8|14464.8|14465.8|14464.8|14460.2|14459.2|212
1724862900000|2024-08-28 16:35:00|14465.7|14464.7|14469.5|14468.5|14469.8|14468.8|14464.9|14463.9|154
1724863200000|2024-08-28 16:40:00|14469.4|14468.4|14470.1|14469.1|14470.8|14469.8|14468.1|14467.1|142
1724863500000|2024-08-28 16:45:00|14470|14469.3|14468.5|14467.5|14471.2|14470.5|14467|14465.3|188
1724863800000|2024-08-28 16:50:00|14468.6|14467.6|14470.8|14470.1|14473.3|14472.3|14467.3|14466.3|202
1724864100000|2024-08-28 16:55:00|14471.2|14470.5|14475.2|14473.3|14476.2|14475.5|14470.9|14470.2|188
1724864400000|2024-08-28 17:00:00|14475.1|14473.4|14473.2|14472.2|14475.5|14474.8|14471.6|14470.9|207
1724864700000|2024-08-28 17:05:00|14472.9|14471.9|14477.3|14476.3|14477.3|14476.4|14470.9|14469.9|213
1724865000000|2024-08-28 17:10:00|14477.5|14476.5|14480.3|14479.3|14481.7|14480.7|14476|14475|246
1724865300000|2024-08-28 17:15:00|14480.4|14479.4|14472.9|14472.2|14481.3|14480.4|14472.1|14471.4|306
1724865600000|2024-08-28 17:20:00|14472.8|14472.1|14470.1|14469.4|14474.7|14473.7|14469.1|14468.1|241
1724865900000|2024-08-28 17:25:00|14469.7|14469|14470.7|14469.7|14470.7|14469.7|14467.8|14466.8|171
1724866200000|2024-08-28 17:30:00|14471.2|14470.2|14474.4|14473.4|14474.4|14473.4|14470.9|14469.9|188
1724866500000|2024-08-28 17:35:00|14474.6|14473.6|14478|14476.2|14479.3|14478.3|14474.3|14473.3|183
1724866800000|2024-08-28 17:40:00|14477.9|14475.7|14476.9|14475.2|14479.8|14478.8|14475.4|14474.4|176
1724867100000|2024-08-28 17:45:00|14476.8|14475.1|14473.3|14472.3|14477.1|14475.9|14471.4|14470.4|254
1724867400000|2024-08-28 17:50:00|14473.2|14472.2|14464.8|14463.8|14475.4|14474.2|14464.3|14463.3|291
1724867700000|2024-08-28 17:55:00|14465|14464|14463.6|14462.9|14466.8|14466|14457.8|14456.8|361
1724868000000|2024-08-28 18:00:00|14463.8|14462.8|14456.4|14455.4|14465.3|14464.6|14456.3|14455.3|294
1724868300000|2024-08-28 18:05:00|14456.3|14455.3|14458.9|14458.2|14459|14458.3|14451.5|14450.8|405
1724868600000|2024-08-28 18:10:00|14459|14458.3|14460.3|14459.3|14461|14459.8|14456.3|14455.1|315
1724868900000|2024-08-28 18:15:00|14460.6|14459.6|14462.9|14461.9|14463.5|14462.5|14459.4|14458.1|176
1724869200000|2024-08-28 18:20:00|14463.8|14462.8|14462.5|14461.8|14465.7|14464.7|14462.5|14461.8|179
1724869500000|2024-08-28 18:25:00|14462.4|14461.7|14465.2|14463.6|14465.4|14464.2|14461.6|14460.6|189
1724869800000|2024-08-28 18:30:00|14464.9|14463.9|14466.9|14465.9|14468|14466.6|14464.5|14463.4|160
1724870100000|2024-08-28 18:35:00|14467|14466|14465.4|14463.9|14467.2|14466.2|14462.9|14461.9|127
1724870400000|2024-08-28 18:40:00|14465.7|14464.1|14469.7|14468|14469.7|14468.4|14465.3|14463.9|136
1724870700000|2024-08-28 18:45:00|14470.1|14468.6|14470.8|14469.8|14471.1|14469.9|14467.1|14465.9|238
1724871000000|2024-08-28 18:50:00|14470.6|14469.6|14470.1|14469.1|14473.8|14472.5|14468.8|14467.8|235
1724871300000|2024-08-28 18:55:00|14470.2|14469.2|14466|14465|14471.5|14470.5|14465.6|14464.6|234
1724871600000|2024-08-28 19:00:00|14465.8|14464.8|14472.3|14471.3|14473.4|14472.4|14465.8|14464.8|256
1724871900000|2024-08-28 19:05:00|14472.2|14471.2|14469.5|14468.5|14472.2|14471.2|14468.3|14467|214
1724872200000|2024-08-28 19:10:00|14469.8|14468.8|14472.4|14471.4|14473.4|14472.4|14469.8|14468.8|164
1724872500000|2024-08-28 19:15:00|14472.8|14471.8|14469.4|14468.4|14473.5|14472.5|14469.4|14468.4|117
1724872800000|2024-08-28 19:20:00|14469.5|14468.5|14469.6|14468.6|14470.2|14469.2|14466.2|14465.2|127
1724873100000|2024-08-28 19:25:00|14469.9|14468.9|14470.4|14469.4|14472.1|14471.1|14469.3|14468.1|127
1724873400000|2024-08-28 19:30:00|14470.1|14469.1|14471.2|14470.2|14473|14472|14469.5|14468.5|193
1724873700000|2024-08-28 19:35:00|14471.3|14470.3|14471.3|14470.3|14472.6|14471.5|14470.4|14469|144
1724874000000|2024-08-28 19:40:00|14471.2|14470.2|14474.1|14472.5|14474.9|14473.2|14471|14470|139
1724874300000|2024-08-28 19:45:00|14474.4|14472.8|14474.2|14472.5|14476.9|14475.2|14473.4|14471.6|176
1724874600000|2024-08-28 19:50:00|14474.6|14472.8|14475.2|14473.3|14476.7|14474.9|14472.7|14471.5|164
1724874900000|2024-08-28 19:55:00|14475.1|14473.1|14470.9|14469.9|14476.6|14475.6|14469.6|14468.2|282
1724875200000|2024-08-28 20:00:00|14471|14470|14471.2|14470.5|14472.5|14471.5|14468.6|14467.6|203
1724875500000|2024-08-28 20:05:00|14471.1|14470.4|14471.5|14470.5|14473.1|14472.3|14471|14469.9|111
1724875800000|2024-08-28 20:10:00|14471.6|14470.6|14472.8|14470.8|14473|14471.3|14470.5|14469.5|70
1724876100000|2024-08-28 20:15:00|14472.9|14471|14477.4|14475.8|14478.1|14476.4|14472.1|14470.2|179
1724876400000|2024-08-28 20:20:00|14477.3|14475.7|14447.6|14446.6|14477.3|14476.1|14442.1|14441.1|473
1724876700000|2024-08-28 20:25:00|14446.4|14445.4|14456.6|14455.6|14467.8|14466.8|14443.9|14441.8|715
1724877000000|2024-08-28 20:30:00|14456|14455|14462.4|14461.4|14462.5|14461.5|14455.5|14454.3|294
1724877300000|2024-08-28 20:35:00|14462.3|14461.3|14465|14464|14465.1|14464.1|14459.6|14458.6|177
1724877600000|2024-08-28 20:40:00|14465.1|14464.1|14465.3|14463.5|14468.9|14467.8|14463.6|14462.5|240
1724877900000|2024-08-28 20:45:00|14465.5|14463.4|14463.8|14462.1|14465.7|14463.5|14458.5|14457.2|287
1724878200000|2024-08-28 20:50:00|14463.7|14462|14462.1|14459.7|14464.7|14463|14458.8|14456.3|190
1724878500000|2024-08-28 20:55:00|14462.6|14459.2|14463.3|14456.3|14463.8|14459.4|14459.1|14453.8|295
1724878800000|2024-08-28 21:00:00|14465.6|14458.6|14455.9|14448.9|14466.5|14459.5|14455.9|14448.9|29
1724879100000|2024-08-28 21:05:00|14456.2|14449.2|14452.6|14445.6|14456.6|14449.6|14452.5|14445.5|23
1724879400000|2024-08-28 21:10:00|14452.7|14445.7|14456.2|14449.2|14456.7|14449.7|14452.6|14445.6|30
1724879700000|2024-08-28 21:15:00|14456.3|14449.3|14456.6|14449.6|14457|14450|14456.3|14449.3|14
1724880000000|2024-08-28 21:20:00|14456.7|14449.7|14460.3|14453.3|14460.9|14453.9|14454.3|14448.9|20
1724880300000|2024-08-28 21:25:00|14460.2|14453.2|14452.3|14445.3|14460.2|14453.2|14449.8|14442.8|53
1724880600000|2024-08-28 21:30:00|14452.4|14445.4|14454.8|14447.8|14461.5|14454.5|14452.3|14445.3|30
1724880900000|2024-08-28 21:35:00|14454.9|14447.9|14453.2|14446.2|14454.9|14447.9|14453|14446|20
1724881200000|2024-08-28 21:40:00|14453|14446|14451.9|14444.9|14453|14446|14451.9|14444.9|15
1724881500000|2024-08-28 21:45:00|14451.7|14444.7|14449.2|14442.2|14451.9|14445.1|14449.2|14442.2|19
1724881800000|2024-08-28 21:50:00|14449.3|14442.3|14449.6|14442.6|14449.9|14442.9|14447.3|14440.3|28
1724882100000|2024-08-28 21:55:00|14449.5|14442.5|14449.3|14442.3|14449.5|14442.5|14447.3|14440.3|30
1724882400000|2024-08-28 22:00:00|14448.7|14441.7|14445.4|14440.2|14449.5|14442.5|14441.3|14434.9|131
1724882700000|2024-08-28 22:05:00|14444.9|14440.7|14432.5|14429.8|14444.9|14441.3|14431.2|14428.6|128
1724883000000|2024-08-28 22:10:00|14432.4|14429.9|14444.3|14441.7|14445.3|14442.2|14431.6|14429.2|218
1724883300000|2024-08-28 22:15:00|14444.4|14441.8|14439.3|14438.3|14444.4|14441.9|14437.4|14435.9|208
1724883600000|2024-08-28 22:20:00|14437.1|14436.1|14433.8|14431.3|14441|14438.3|14431.4|14429.1|243
1724883900000|2024-08-28 22:25:00|14433.9|14431.2|14432.8|14430.3|14435|14432.3|14429.7|14427.3|172
1724884200000|2024-08-28 22:30:00|14432.9|14430.4|14438|14437|14443.4|14442.1|14432.8|14430.4|300
1724884500000|2024-08-28 22:35:00|14438.1|14437.1|14441.3|14439.7|14441.3|14439.7|14434.6|14433.5|311
1724884800000|2024-08-28 22:40:00|14441.2|14439.6|14436.3|14435.3|14441.2|14439.6|14432.2|14430.6|410
1724885100000|2024-08-28 22:45:00|14436.2|14435.2|14432.1|14430.2|14440|14438.3|14430.6|14429.5|329
1724885400000|2024-08-28 22:50:00|14433|14431.1|14432.4|14431.4|14435.2|14433.6|14428.7|14427.7|240
1724885700000|2024-08-28 22:55:00|14432.5|14431.5|14430.8|14429|14434.2|14432.8|14430.2|14428.6|167
1724886000000|2024-08-28 23:00:00|14428.9|14428.9|14427.9|14426.1|14431.3|14430.3|14422.8|14421.6|310
1724886300000|2024-08-28 23:05:00|14427.8|14426|14425.6|14424.6|14431.2|14429.4|14423.8|14422.8|240
1724886600000|2024-08-28 23:10:00|14428|14427|14426.1|14425.1|14429.6|14428.4|14425.8|14423.8|178
1724886900000|2024-08-28 23:15:00|14426.2|14425.2|14436.2|14434.7|14436.9|14435.1|14424.9|14423.4|220
1724887200000|2024-08-28 23:20:00|14436.3|14434.6|14431.8|14430.8|14436.5|14435.1|14430.7|14429.7|165
1724887500000|2024-08-28 23:25:00|14431.9|14430.9|14433.7|14431.8|14434.4|14432.3|14427.6|14426.3|155
1724887800000|2024-08-28 23:30:00|14434.5|14431.7|14435.1|14434.1|14440.8|14439.1|14433.7|14431.7|179
1724888100000|2024-08-28 23:35:00|14435|14434|14428.6|14427.6|14435.1|14434.1|14428.6|14427.6|157
1724888400000|2024-08-28 23:40:00|14428.9|14427.9|14429.1|14428.1|14433.2|14431.7|14425.9|14424.9|210
1724888700000|2024-08-28 23:45:00|14429.2|14428.2|14437.6|14436.6|14437.7|14436.7|14429.1|14428.1|183
1724889000000|2024-08-28 23:50:00|14437.8|14436.8|14441.3|14440.3|14441.4|14440.4|14437.7|14436.3|253
1724889300000|2024-08-28 23:55:00|14441.2|14440.2|14444.4|14443.4|14447.7|14446.7|14441.1|14440.1|245
1724889600000|2024-08-29 00:00:00|14444.3|14443.3|14429.4|14428.4|14447.1|14445.8|14428.7|14427.7|523
1724889900000|2024-08-29 00:05:00|14429.5|14428.5|14433|14432|14439.6|14438.6|14427.9|14426.4|467
1724890200000|2024-08-29 00:10:00|14433.2|14432.2|14443.7|14442|14444.8|14443.5|14433.2|14432.2|398
1724890500000|2024-08-29 00:15:00|14443.6|14442.1|14450.6|14449.6|14453.8|14452.8|14442.2|14441.2|434
1724890800000|2024-08-29 00:20:00|14450.5|14449.5|14447.4|14446.4|14452.7|14451.7|14447.4|14446.2|376
1724891100000|2024-08-29 00:25:00|14447.5|14446.5|14446.1|14445.1|14449.2|14447.9|14445|14444|274
1724891400000|2024-08-29 00:30:00|14445.9|14444.9|14452.6|14451.6|14453.1|14452.1|14439.2|14438.2|296
1724891700000|2024-08-29 00:35:00|14452.9|14451.9|14458.8|14457.8|14459.8|14458.8|14452|14451|330
1724892000000|2024-08-29 00:40:00|14460|14459|14459.1|14458.1|14460.7|14459.3|14454.3|14453.3|358
1724892300000|2024-08-29 00:45:00|14459.4|14458.4|14454.6|14453.1|14460.4|14459.4|14451.8|14450.8|294
1724892600000|2024-08-29 00:50:00|14454.5|14453.5|14443|14442|14457.3|14456.3|14443|14441.9|494
1724892900000|2024-08-29 00:55:00|14443.4|14442.4|14443.4|14442.4|14444.6|14443.6|14440.2|14439.1|418
1724893200000|2024-08-29 01:00:00|14443.8|14442.8|14446.9|14445.3|14446.9|14445.3|14439.2|14438.2|392
1724893500000|2024-08-29 01:05:00|14447|14445.6|14446.4|14445.4|14449.9|14448.9|14446.3|14445|314
1724893800000|2024-08-29 01:10:00|14446.3|14445.3|14446.5|14444.9|14450.1|14449.1|14441|14440|371
1724894100000|2024-08-29 01:15:00|14446.3|14445|14439.6|14438.6|14446.4|14445|14435.2|14434.2|320
1724894400000|2024-08-29 01:20:00|14439.5|14438.5|14440.6|14439.6|14443.6|14442.6|14436.7|14435.7|324
1724894700000|2024-08-29 01:25:00|14440.4|14439.4|14448.5|14447.5|14448.9|14447.9|14439.6|14438.6|228
1724895000000|2024-08-29 01:30:00|14448.6|14447.6|14455|14452.9|14456.7|14455.6|14448.6|14447.6|278
1724895300000|2024-08-29 01:35:00|14454.9|14452.8|14458|14456.3|14459.5|14458.5|14454|14452.3|256
1724895600000|2024-08-29 01:40:00|14457.9|14456.2|14455.3|14453.4|14457.9|14456.2|14454.7|14453.3|214
1724895900000|2024-08-29 01:45:00|14455.4|14453.6|14461.7|14460.7|14461.9|14460.9|14452.8|14451.6|279
1724896200000|2024-08-29 01:50:00|14461.8|14460.8|14462.9|14461.9|14466.6|14465.6|14460.1|14458.5|298
1724896500000|2024-08-29 01:55:00|14462.8|14461.8|14463.9|14462.9|14465.9|14464.9|14460.7|14459.1|339
1724896800000|2024-08-29 02:00:00|14464|14463|14467.3|14466.3|14470.3|14469.3|14463.8|14462.8|273
1724897100000|2024-08-29 02:05:00|14467.6|14466.6|14466.7|14465.7|14469.9|14468.4|14465|14464|225
1724897400000|2024-08-29 02:10:00|14466.8|14465.8|14459.2|14458.2|14467|14466|14458.7|14457.7|324
1724897700000|2024-08-29 02:15:00|14459.3|14458.3|14456.6|14455.6|14460.4|14459.4|14453.7|14452.7|217
1724898000000|2024-08-29 02:20:00|14456.7|14455.7|14454.2|14453.2|14457.4|14456.4|14450.3|14449.3|220
1724898300000|2024-08-29 02:25:00|14454.3|14453.3|14453.6|14451.8|14455.2|14454.2|14450.1|14448.4|164
1724898600000|2024-08-29 02:30:00|14453.3|14451.9|14450.8|14449.8|14454.7|14453.7|14450.4|14449.4|130
1724898900000|2024-08-29 02:35:00|14451.3|14450.3|14448.4|14447.4|14453.5|14452.5|14447.3|14446.3|198
1724899200000|2024-08-29 02:40:00|14448.2|14447.2|14448.1|14447.1|14450.2|14449.2|14447.7|14446.3|164
1724899500000|2024-08-29 02:45:00|14448.2|14447.2|14451.8|14450.1|14454.4|14453.4|14445.9|14444.6|202
1724899800000|2024-08-29 02:50:00|14452|14450.2|14456.3|14455.3|14456.4|14455.4|14451.8|14450.1|203
1724900100000|2024-08-29 02:55:00|14456.2|14455.2|14459.4|14458.4|14459.5|14458.5|14454.8|14453.8|194
1724900400000|2024-08-29 03:00:00|14459.3|14458.3|14454.6|14453.6|14460.4|14459.4|14453.2|14452.2|178
1724900700000|2024-08-29 03:05:00|14454.7|14453.7|14455.6|14454.9|14456.7|14455.7|14453.6|14452.9|110
1724901000000|2024-08-29 03:10:00|14455|14454.3|14458.4|14457.4|14461.7|14460.7|14455|14454.3|179
1724901300000|2024-08-29 03:15:00|14458.1|14457.1|14457.1|14456.1|14458.8|14457.8|14456.4|14455.4|146
1724901600000|2024-08-29 03:20:00|14457.2|14456.2|14452.8|14451.8|14457.2|14456.2|14452.3|14451.3|128
1724901900000|2024-08-29 03:25:00|14452.7|14451.7|14450.7|14449.7|14452.7|14451.7|14448.5|14447.5|111
1724902200000|2024-08-29 03:30:00|14450.8|14449.8|14454.7|14453.7|14454.9|14453.9|14450.8|14449.8|149
1724902500000|2024-08-29 03:35:00|14454.6|14453.6|14457.2|14455.6|14458.2|14456.9|14454.5|14453.5|200
1724902800000|2024-08-29 03:40:00|14457.1|14455.7|14460.1|14458.3|14462.1|14461.1|14456.8|14455.6|199
1724903100000|2024-08-29 03:45:00|14459.9|14458.4|14459.1|14457.2|14462.1|14460.8|14458.7|14456.8|267
1724903400000|2024-08-29 03:50:00|14459|14457.3|14458.8|14456.9|14459.4|14458.4|14457.1|14455.5|159
1724903700000|2024-08-29 03:55:00|14458.7|14457|14453.4|14451.9|14458.7|14457|14451.9|14450.9|267
1724904000000|2024-08-29 04:00:00|14453.5|14451.8|14449.6|14448.1|14457.9|14456.9|14446.8|14445.4|347
1724904300000|2024-08-29 04:05:00|14449.7|14448.3|14454.1|14453.4|14454.6|14453.6|14447|14446|243
1724904600000|2024-08-29 04:10:00|14454.2|14453.5|14455.9|14454.9|14456.8|14455.8|14450.3|14449.3|227
1724904900000|2024-08-29 04:15:00|14455.6|14454.6|14454.1|14453.4|14457.7|14456.7|14453.6|14452.9|267
1724905200000|2024-08-29 04:20:00|14453.9|14453.2|14452.6|14451.6|14454.9|14454.2|14450.1|14448.6|203
1724905500000|2024-08-29 04:25:00|14452.5|14451.5|14456.9|14455.9|14457.1|14456.4|14452.5|14451.5|147
1724905800000|2024-08-29 04:30:00|14457|14456|14456.9|14455.9|14459|14457.5|14456.5|14455.4|210
1724906100000|2024-08-29 04:35:00|14456.4|14455.4|14460|14459|14460.7|14459.5|14456.3|14455.1|127
1724906400000|2024-08-29 04:40:00|14459.9|14458.9|14463.3|14462.3|14463.6|14462.6|14457.2|14456.2|184
1724906700000|2024-08-29 04:45:00|14463.8|14462.8|14468.1|14467.1|14469.2|14468.2|14463.6|14462.6|145
1724907000000|2024-08-29 04:50:00|14468|14467|14470.3|14468.8|14472.2|14471.2|14466.7|14465.6|201
1724907300000|2024-08-29 04:55:00|14470|14469|14468.1|14467.1|14471.8|14470.8|14466.1|14464.5|143
1724907600000|2024-08-29 05:00:00|14468|14467|14476.9|14475.9|14479.6|14478.6|14467.8|14466.8|391
1724907900000|2024-08-29 05:05:00|14477|14476|14477.8|14476.8|14480|14479|14476|14474.6|267
1724908200000|2024-08-29 05:10:00|14478.2|14477.2|14479|14477|14487|14485.9|14478|14477|391
1724908500000|2024-08-29 05:15:00|14479.2|14477.3|14473.1|14471.5|14479.4|14477.7|14471.9|14470.7|354
1724908800000|2024-08-29 05:20:00|14473.2|14471.6|14473.1|14472.1|14475|14473.8|14468.9|14467.6|200
1724909100000|2024-08-29 05:25:00|14473.3|14472.3|14477.5|14476.5|14481.4|14480.4|14472.9|14471.9|228
1724909400000|2024-08-29 05:30:00|14477.4|14476.4|14475|14474|14477.9|14476.9|14471.1|14470.1|274
1724909700000|2024-08-29 05:35:00|14475.1|14474.1|14475.1|14474.1|14479.1|14478.1|14474.9|14473.9|274
1724910000000|2024-08-29 05:40:00|14475.3|14474.3|14475.2|14474.2|14475.6|14474.6|14471.7|14470.7|215
1724910300000|2024-08-29 05:45:00|14476.9|14475.9|14469.7|14468.7|14477|14476|14469.6|14468.6|130
1724910600000|2024-08-29 05:50:00|14469.6|14468.6|14461.7|14460.7|14469.6|14468.6|14459.2|14458.2|311
1724910900000|2024-08-29 05:55:00|14461.6|14460.6|14463|14461.2|14463.5|14462.5|14456.6|14455.6|306
1724911200000|2024-08-29 06:00:00|14462.8|14461.6|14459.4|14458.4|14466|14465|14457.7|14456.7|381
1724911500000|2024-08-29 06:05:00|14459.6|14458.6|14455.2|14453.7|14461.8|14460.8|14450.2|14449.2|314
1724911800000|2024-08-29 06:10:00|14455.3|14453.6|14457.9|14456.3|14459|14457.4|14453.1|14452.1|262
1724912100000|2024-08-29 06:15:00|14457.6|14456.6|14452.3|14450.6|14457.6|14456.6|14449.8|14448.5|348
1724912400000|2024-08-29 06:20:00|14452.5|14450.7|14452.4|14451.4|14455.1|14454.1|14450.1|14449.1|261
1724912700000|2024-08-29 06:25:00|14452.8|14451.8|14458.1|14456.4|14458.1|14456.6|14447.1|14445.5|382
1724913000000|2024-08-29 06:30:00|14459.1|14456.3|14461|14460|14464|14462.8|14458.5|14456.3|353
1724913300000|2024-08-29 06:35:00|14461.1|14460.1|14465.8|14464.8|14466.2|14465.2|14456.3|14455.3|288
1724913600000|2024-08-29 06:40:00|14466|14464.4|14461.9|14460.9|14468|14467|14461.7|14460.9|258
1724913900000|2024-08-29 06:45:00|14461.8|14460.8|14458.3|14457.6|14462.1|14461.1|14456.5|14455.8|219
1724914200000|2024-08-29 06:50:00|14457.4|14456.7|14456.7|14455.7|14458.2|14457.5|14451.1|14450.1|230
1724914500000|2024-08-29 06:55:00|14456.8|14455.8|14458.8|14458.1|14461.4|14460|14456.5|14455.8|230
1724914800000|2024-08-29 07:00:00|14456.2|14455.5|14471.2|14470.2|14475.6|14474.6|14456.1|14455.4|498
1724915100000|2024-08-29 07:05:00|14471.3|14470.3|14469.3|14468.3|14474.1|14472.4|14467.7|14466.4|442
1724915400000|2024-08-29 07:10:00|14469.2|14468.2|14469.9|14468.9|14472.8|14471.7|14464.7|14463.4|344
1724915700000|2024-08-29 07:15:00|14469.8|14469.1|14464.6|14463.9|14473.3|14472.6|14463.5|14462.6|280
1724916000000|2024-08-29 07:20:00|14464.5|14463.8|14470.4|14468.9|14470.5|14469.3|14463.3|14462.6|235
1724916300000|2024-08-29 07:25:00|14470.1|14469.1|14468.5|14467.5|14471.9|14470.9|14466|14465|267
1724916600000|2024-08-29 07:30:00|14469.1|14468.1|14482.6|14481.6|14483.8|14482.8|14469.1|14468.1|323
1724916900000|2024-08-29 07:35:00|14482.7|14481.7|14480.1|14479.1|14483.5|14482.5|14477.6|14476.6|228
1724917200000|2024-08-29 07:40:00|14479.9|14478.9|14482.8|14481.8|14483.6|14482.7|14476.4|14474.9|282
1724917500000|2024-08-29 07:45:00|14482.7|14481.7|14483.1|14482.1|14485.1|14484.1|14479.3|14478.3|333
1724917800000|2024-08-29 07:50:00|14483.2|14482.2|14478.2|14477.2|14484.9|14483.3|14477.1|14476.1|331
1724918100000|2024-08-29 07:55:00|14478.1|14477.1|14473.4|14472.4|14478.1|14477.1|14472.1|14471.1|419
1724918400000|2024-08-29 08:00:00|14473.1|14471.7|14463.5|14462.5|14473.6|14472.7|14462.7|14461.4|805
1724918700000|2024-08-29 08:05:00|14463.9|14461.8|14460.2|14459.2|14464.1|14462|14454.9|14453.3|650
1724919000000|2024-08-29 08:10:00|14460.3|14459.3|14467.8|14466.1|14468.3|14466.6|14460.1|14459.1|563
1724919300000|2024-08-29 08:15:00|14467.4|14465.8|14458.1|14457.1|14468|14467|14455.5|14453.8|499
1724919600000|2024-08-29 08:20:00|14458.2|14457.2|14456.1|14455.1|14461.6|14460.4|14452.1|14451.1|510
1724919900000|2024-08-29 08:25:00|14457|14455.3|14455.3|14454.3|14458|14456.7|14451.1|14450.1|557
1724920200000|2024-08-29 08:30:00|14455.4|14454.4|14462.3|14461.3|14465.3|14464.1|14454.2|14453.2|368
1724920500000|2024-08-29 08:35:00|14461.8|14460.8|14448.2|14447.2|14463.2|14461.4|14447.6|14446.6|468
1724920800000|2024-08-29 08:40:00|14448.3|14447.3|14457.8|14456.8|14460.3|14459.3|14448.3|14447.3|377
1724921100000|2024-08-29 08:45:00|14457.7|14456.7|14458.9|14457.9|14460.9|14459.2|14453.4|14452.4|265
1724921400000|2024-08-29 08:50:00|14459.5|14458.5|14472.1|14470.5|14474.8|14473.8|14458.8|14457.5|518
1724921700000|2024-08-29 08:55:00|14472|14471|14469.7|14468.7|14473.5|14472.5|14469.7|14468.7|409
1724922000000|2024-08-29 09:00:00|14469.8|14468.8|14466.8|14465.8|14474.5|14473.5|14466.8|14465.8|316
1724922300000|2024-08-29 09:05:00|14466.9|14465.9|14466.8|14465.8|14470.9|14469.9|14463.9|14462.9|278
1724922600000|2024-08-29 09:10:00|14466.9|14465.9|14453.8|14452.8|14469|14467.7|14453.8|14452.2|345
1724922900000|2024-08-29 09:15:00|14453.7|14452.7|14457.8|14456.3|14457.8|14456.4|14451.1|14450.1|331
1724923200000|2024-08-29 09:20:00|14457.6|14456.6|14458.8|14457.8|14459.8|14458.8|14455.5|14454.5|290
1724923500000|2024-08-29 09:25:00|14459|14458|14465.1|14464.1|14465.3|14464.3|14458.1|14457.1|309
1724923800000|2024-08-29 09:30:00|14465.2|14464.2|14457.8|14456.8|14465.5|14464.2|14455.7|14454.7|429
1724924100000|2024-08-29 09:35:00|14458|14457|14456|14455|14460.3|14459.3|14454.8|14453.5|348
1724924400000|2024-08-29 09:40:00|14455.8|14454.8|14461.6|14460.6|14463.6|14462.1|14455.8|14454.8|322
1724924700000|2024-08-29 09:45:00|14461.5|14460.5|14459|14457.5|14463|14462|14458.1|14457.1|247
1724925000000|2024-08-29 09:50:00|14458.7|14457.7|14449.6|14448.6|14459.3|14458|14445.6|14443.6|443
1724925300000|2024-08-29 09:55:00|14450|14449|14452.6|14451.6|14453.4|14452.4|14449.6|14448.6|443
1724925600000|2024-08-29 10:00:00|14452.5|14451.5|14453.2|14452.2|14453.9|14452.9|14447.7|14446.5|276
1724925900000|2024-08-29 10:05:00|14454.2|14453.2|14455.2|14454.2|14455.6|14454.6|14450.1|14449.1|249
1724926200000|2024-08-29 10:10:00|14455.4|14454.4|14449.5|14448.8|14457.1|14455.4|14449.4|14448.4|217
1724926500000|2024-08-29 10:15:00|14449.3|14448.6|14450.1|14448.6|14452|14451|14446.9|14445.6|249
1724926800000|2024-08-29 10:20:00|14450.5|14449|14451.3|14450.3|14453.8|14452.1|14449.1|14448|241
1724927100000|2024-08-29 10:25:00|14451.2|14450.2|14451.4|14450.4|14452.8|14451.8|14447|14446|210
1724927400000|2024-08-29 10:30:00|14451.7|14450.1|14451.6|14450|14452.4|14451.3|14447.9|14446.9|189
1724927700000|2024-08-29 10:35:00|14451.4|14450.4|14456.9|14455.9|14459.4|14458.4|14451.4|14450|265
1724928000000|2024-08-29 10:40:00|14456.8|14455.8|14454.1|14453.1|14458.5|14457.5|14454|14453|235
1724928300000|2024-08-29 10:45:00|14454.3|14453.3|14450.1|14449.1|14456.6|14455.6|14450|14448.7|218
1724928600000|2024-08-29 10:50:00|14450.2|14449.2|14454.9|14453.9|14455.1|14454.1|14448.6|14447.4|280
1724928900000|2024-08-29 10:55:00|14454.6|14453.6|14449.3|14448.3|14455.5|14454.5|14448.4|14447.4|307
1724929200000|2024-08-29 11:00:00|14449|14447.9|14451.7|14450|14453.6|14452.6|14447|14446|284
1724929500000|2024-08-29 11:05:00|14451.6|14448.9|14453.6|14452.6|14454.5|14453.5|14447.2|14446.2|220
1724929800000|2024-08-29 11:10:00|14453.5|14452.5|14458.7|14457.7|14460.8|14459.8|14453.3|14452.3|267
1724930100000|2024-08-29 11:15:00|14459.1|14457.4|14459.1|14458.1|14459.2|14458.2|14456.7|14455.7|201
1724930400000|2024-08-29 11:20:00|14459.2|14458.2|14457.4|14456.4|14459.4|14458.4|14456.7|14455.7|176
1724930700000|2024-08-29 11:25:00|14457.2|14456.2|14454|14453.3|14459|14458|14450.2|14448.8|296
1724931000000|2024-08-29 11:30:00|14454.1|14453.4|14462.1|14460.5|14463.2|14461.8|14450.6|14449.6|321
1724931300000|2024-08-29 11:35:00|14461.8|14460.2|14464.8|14464.1|14466.1|14465.1|14458.1|14456.5|355
1724931600000|2024-08-29 11:40:00|14464.9|14464.2|14463.1|14462.1|14467.3|14466.1|14462.9|14461.6|333
1724931900000|2024-08-29 11:45:00|14463.4|14462.4|14463.8|14462.8|14471|14469.7|14461.6|14460.6|251
1724932200000|2024-08-29 11:50:00|14463.7|14462.7|14463.9|14462.9|14464.6|14463.6|14460.3|14459.3|242
1724932500000|2024-08-29 11:55:00|14463.5|14462.5|14459.7|14458.7|14465.3|14464.3|14457|14455.9|217
1724932800000|2024-08-29 12:00:00|14458.4|14457.4|14462.1|14461.1|14463.4|14461.9|14454.7|14453.7|420
1724933100000|2024-08-29 12:05:00|14462|14461|14462.6|14461.6|14463.8|14462.8|14461.8|14460.9|263
1724933400000|2024-08-29 12:10:00|14462.4|14461.4|14462.1|14460.5|14464|14463|14457.1|14456.1|314
1724933700000|2024-08-29 12:15:00|14462.2|14460.6|14464.5|14463.8|14464.9|14464|14459.5|14458.5|283
1724934000000|2024-08-29 12:20:00|14464.4|14463.7|14468.8|14467.8|14468.8|14467.8|14462|14461.1|341
1724934300000|2024-08-29 12:25:00|14469.1|14468.1|14473.9|14467.9|14476.6|14474.6|14467.3|14466.1|429
1724934600000|2024-08-29 12:30:00|14474.2|14468.2|14518.2|14517.2|14534.2|14531.9|14459|14453|1438
1724934900000|2024-08-29 12:35:00|14518.8|14517.8|14518|14517|14522.1|14521.1|14509.6|14508.1|1027
1724935200000|2024-08-29 12:40:00|14519|14518|14533.6|14532.6|14535.5|14534.5|14514|14513|1000
1724935500000|2024-08-29 12:45:00|14533.9|14532.9|14535.5|14533.9|14538.6|14537.3|14526.5|14525|807
1724935800000|2024-08-29 12:50:00|14535.7|14534.1|14533.9|14532.9|14540.7|14539.7|14529.2|14527.6|732
1724936100000|2024-08-29 12:55:00|14534|14533|14540.7|14539.7|14542.9|14541.9|14533.9|14532.9|738
1724936400000|2024-08-29 13:00:00|14540.1|14539.1|14545.7|14545|14549.4|14548.4|14538.2|14537.2|605
1724936700000|2024-08-29 13:05:00|14545.8|14545.1|14545.1|14544.1|14547.8|14547|14539.4|14538.4|603
1724937000000|2024-08-29 13:10:00|14544.8|14543.8|14539.2|14537.6|14550.5|14548.8|14537.1|14535.9|655
1724937300000|2024-08-29 13:15:00|14539.1|14537.4|14533.6|14531.6|14539.1|14537.4|14530.5|14528.7|640
1724937600000|2024-08-29 13:20:00|14534.3|14532.3|14539.2|14538.2|14543.3|14542.3|14531.2|14530.2|631
1724937900000|2024-08-29 13:25:00|14539|14538|14540.4|14539.4|14542.3|14541.3|14533|14532.3|580
1724938200000|2024-08-29 13:30:00|14540.3|14539.3|14544.7|14543.7|14545.6|14544.3|14527.5|14525.7|977
1724938500000|2024-08-29 13:35:00|14545|14544|14538.1|14536.5|14549.9|14548.6|14537.3|14535.3|823
1724938800000|2024-08-29 13:40:00|14538|14536.4|14533.7|14532.7|14542.4|14541.4|14530.9|14529.9|764
1724939100000|2024-08-29 13:45:00|14533.8|14532.8|14537.1|14535.5|14541.6|14540.3|14531|14529.9|714
1724939400000|2024-08-29 13:50:00|14536.7|14535.4|14531.3|14529.7|14536.7|14535.4|14528.8|14527.8|738
1724939700000|2024-08-29 13:55:00|14531.2|14529.4|14538.7|14536.4|14538.7|14537|14526.9|14525.9|711
1724940000000|2024-08-29 14:00:00|14538.2|14536|14525|14523.4|14539.3|14537.2|14522.3|14520.3|914
1724940300000|2024-08-29 14:05:00|14525.4|14523.8|14521.4|14520.4|14530.7|14529.7|14519.2|14518.2|737
1724940600000|2024-08-29 14:10:00|14520.9|14519.9|14522.8|14521.8|14527.3|14525.8|14520.1|14519.1|713
1724940900000|2024-08-29 14:15:00|14522.7|14521.7|14533.8|14532|14534.5|14532.8|14522.7|14521.7|834
1724941200000|2024-08-29 14:20:00|14533.6|14531.8|14532.8|14531.8|14535.4|14533.8|14531.3|14529.7|641
1724941500000|2024-08-29 14:25:00|14532.5|14531.5|14533.5|14531.5|14534|14532.6|14528|14527|500
1724941800000|2024-08-29 14:30:00|14533.3|14531.6|14543.9|14542.9|14544.3|14543.3|14532.4|14530.6|446
1724942100000|2024-08-29 14:35:00|14543.8|14542.8|14541.7|14540.7|14545.2|14543.8|14539.1|14538.1|449
1724942400000|2024-08-29 14:40:00|14542.1|14541.1|14548|14547|14556.1|14555.1|14541.5|14540.5|569
1724942700000|2024-08-29 14:45:00|14548.1|14547.1|14542.7|14541|14550|14549|14542.3|14541|444
1724943000000|2024-08-29 14:50:00|14542.2|14540.5|14536.3|14534.7|14543.3|14542.3|14533.2|14531.9|535
1724943300000|2024-08-29 14:55:00|14536.4|14534.8|14535.5|14534.5|14543.3|14542.3|14535|14534|520
1724943600000|2024-08-29 15:00:00|14535.3|14534.3|14533.9|14532.9|14539.8|14538.8|14531.6|14530.5|558
1724943900000|2024-08-29 15:05:00|14533.6|14532.6|14533|14532.3|14535.6|14534.6|14530.5|14529.5|331
1724944200000|2024-08-29 15:10:00|14533.2|14532.5|14527.8|14526.8|14534.8|14533.8|14527|14526|370
1724944500000|2024-08-29 15:15:00|14528.5|14527.5|14523.1|14522.1|14530|14529|14521|14520|345
1724944800000|2024-08-29 15:20:00|14523.2|14522.2|14525.4|14524.4|14526.1|14524.7|14519.7|14518.6|442
1724945100000|2024-08-29 15:25:00|14525.5|14524.5|14528|14527|14529|14528|14524.3|14522.7|287
1724945400000|2024-08-29 15:30:00|14527.9|14527.2|14520.1|14519.1|14529.4|14528.2|14519.9|14519.1|364
1724945700000|2024-08-29 15:35:00|14520.3|14519.3|14523.3|14522.3|14527|14525.7|14519.7|14518.7|362
1724946000000|2024-08-29 15:40:00|14522.9|14521.9|14516.7|14516|14523.5|14522.5|14515.4|14514.4|397
1724946300000|2024-08-29 15:45:00|14516.8|14516.1|14513.9|14512.9|14517.3|14516.5|14513.8|14512.5|310
1724946600000|2024-08-29 15:50:00|14514|14513|14508.4|14507.7|14514.3|14513.3|14507.7|14506.5|285
1724946900000|2024-08-29 15:55:00|14508.3|14507.6|14499.3|14498.3|14508.4|14507.7|14498.1|14497.4|338
1724947200000|2024-08-29 16:00:00|14499.2|14498.2|14505.2|14503.5|14505.2|14503.9|14495.3|14494.1|413
1724947500000|2024-08-29 16:05:00|14504.8|14503.6|14503.2|14501.7|14504.9|14504|14499.7|14498.7|210
1724947800000|2024-08-29 16:10:00|14503.3|14501.6|14502.6|14501.9|14505.3|14504.3|14499.6|14498.9|238
1724948100000|2024-08-29 16:15:00|14501.8|14501.1|14502|14501.3|14503.4|14502.7|14499.5|14498.4|239
1724948400000|2024-08-29 16:20:00|14502.2|14501.5|14497|14496.3|14502.2|14501.5|14495.2|14494.4|298
1724948700000|2024-08-29 16:25:00|14496.8|14496.1|14491.5|14490.5|14497.9|14496.7|14491.2|14489.9|279
1724949000000|2024-08-29 16:30:00|14491.3|14490.3|14499.5|14498.5|14500.1|14498.8|14491.3|14490.3|233
1724949300000|2024-08-29 16:35:00|14499.6|14498.6|14496.1|14495.1|14499.6|14498.6|14494.5|14493.5|128
1724949600000|2024-08-29 16:40:00|14496.2|14495.2|14497.6|14496.6|14498.6|14497.6|14496.2|14495.2|165
1724949900000|2024-08-29 16:45:00|14497.9|14496.9|14493.2|14492.2|14498.3|14497.3|14493.2|14492.2|198
1724950200000|2024-08-29 16:50:00|14493.3|14492.3|14495.8|14494.2|14498.5|14497.5|14493.1|14492.1|230
1724950500000|2024-08-29 16:55:00|14495.7|14494.3|14501.2|14499.3|14501.2|14500|14495.2|14493.9|296
1724950800000|2024-08-29 17:00:00|14501.5|14499.6|14498.8|14497.8|14503.6|14501.2|14495.7|14494.7|431
1724951100000|2024-08-29 17:05:00|14498.7|14497.7|14483.6|14482.6|14498.8|14497.8|14483.5|14482.3|246
1724951400000|2024-08-29 17:10:00|14483.5|14482.5|14488.9|14487.9|14489.5|14488.2|14483.5|14482.4|298
1724951700000|2024-08-29 17:15:00|14488.8|14487.8|14488.4|14487.4|14491.3|14490.3|14486.8|14485.8|231
1724952000000|2024-08-29 17:20:00|14488.5|14487.5|14490.3|14489.3|14491.8|14490.4|14488.3|14487|246
1724952300000|2024-08-29 17:25:00|14490.8|14489.5|14487.1|14486.1|14490.8|14489.8|14486.1|14485.4|242
1724952600000|2024-08-29 17:30:00|14487.3|14485.8|14486.4|14485.7|14490.2|14488.9|14484.9|14484.2|216
1724952900000|2024-08-29 17:35:00|14486.2|14485.5|14488.2|14487.2|14490.4|14488.9|14485.9|14485.2|134
1724953200000|2024-08-29 17:40:00|14488.3|14487.3|14487.2|14486.5|14488.3|14487.3|14483.4|14482.7|153
1724953500000|2024-08-29 17:45:00|14487|14486.3|14485|14484|14487.3|14486.5|14482.4|14481.4|203
1724953800000|2024-08-29 17:50:00|14485.1|14484.1|14492.2|14491.2|14493|14491.3|14484.5|14483.5|205
1724954100000|2024-08-29 17:55:00|14492.3|14491.3|14486.2|14485.5|14492.4|14491.4|14485.1|14484.4|198
1724954400000|2024-08-29 18:00:00|14486.1|14485.4|14483.6|14482.9|14486.1|14485.4|14479.8|14479|213
1724954700000|2024-08-29 18:05:00|14483.5|14482.8|14482.9|14482.2|14485.5|14484.8|14480.7|14479.4|176
1724955000000|2024-08-29 18:10:00|14483.7|14483|14487.4|14486.7|14488.7|14487.9|14483.7|14483|232
1724955300000|2024-08-29 18:15:00|14487.3|14486.6|14488.8|14487.8|14489.8|14488.8|14485.9|14484.9|186
1724955600000|2024-08-29 18:20:00|14488.9|14487.9|14489|14488.3|14490.2|14489.4|14488.8|14487.8|119
1724955900000|2024-08-29 18:25:00|14489.1|14488.4|14481.8|14480.8|14489.2|14488.5|14481.5|14480.2|365
1724956200000|2024-08-29 18:30:00|14481.9|14480.4|14480.7|14479.7|14482.2|14481|14478.9|14477.9|395
1724956500000|2024-08-29 18:35:00|14480.6|14479.6|14480.5|14479.5|14482.9|14481.9|14479.3|14478.3|380
1724956800000|2024-08-29 18:40:00|14480.6|14479.6|14480.4|14479.4|14483.9|14483.1|14479.9|14478.9|359
1724957100000|2024-08-29 18:45:00|14480.5|14479.5|14480.4|14479.7|14481.8|14480.8|14473.5|14472.5|456
1724957400000|2024-08-29 18:50:00|14480.3|14479.6|14481.8|14480.8|14482.6|14481.6|14476.2|14475.2|404
1724957700000|2024-08-29 18:55:00|14481.5|14480.5|14478.3|14477.6|14482.9|14481.9|14478.3|14477.6|369
1724958000000|2024-08-29 19:00:00|14478.2|14477.5|14483.9|14482.9|14484.9|14483.7|14476.1|14475.4|371
1724958300000|2024-08-29 19:05:00|14484.7|14483.7|14485.4|14484.7|14488.2|14487.2|14484.7|14483.7|347
1724958600000|2024-08-29 19:10:00|14485.3|14484.6|14481.8|14480.8|14485.8|14485.1|14480.5|14479.6|349
1724958900000|2024-08-29 19:15:00|14481.7|14481|14485|14483.4|14486.2|14485.5|14481.1|14480.1|413
1724959200000|2024-08-29 19:20:00|14484.7|14483|14483.9|14482.9|14485.1|14484.2|14482.1|14480.7|333
1724959500000|2024-08-29 19:25:00|14484.4|14483.4|14485.1|14484.1|14486.3|14485|14482.9|14482.2|330
1724959800000|2024-08-29 19:30:00|14485.3|14484.3|14487.2|14486.2|14488.8|14487.3|14485.2|14483.8|285
1724960100000|2024-08-29 19:35:00|14487|14486|14493.9|14492.3|14494.5|14492.8|14486.8|14485.5|359
1724960400000|2024-08-29 19:40:00|14493.6|14492.6|14489.7|14488.1|14494.4|14492.8|14489.2|14487.9|190
1724960700000|2024-08-29 19:45:00|14489.8|14488.2|14486.3|14485.3|14491.2|14490.2|14485.8|14484.8|342
1724961000000|2024-08-29 19:50:00|14486.4|14485.4|14489.3|14488.3|14490.4|14488.9|14485.9|14484.9|373
1724961300000|2024-08-29 19:55:00|14489.7|14488.7|14492.6|14491|14493.6|14492|14489.7|14488.7|354
1724961600000|2024-08-29 20:00:00|14492.8|14491.2|14493.4|14492.4|14495.2|14493.7|14492.3|14490.7|256
1724961900000|2024-08-29 20:05:00|14493.5|14492.5|14492.1|14491.1|14494.8|14493.4|14490.9|14489.9|173
1724962200000|2024-08-29 20:10:00|14492.5|14491.5|14495.9|14493.8|14496.1|14494.2|14492.5|14491.4|387
1724962500000|2024-08-29 20:15:00|14495.8|14493.9|14500|14498.2|14500.4|14498.7|14495.2|14493.7|312
1724962800000|2024-08-29 20:20:00|14499.9|14497.9|14495.3|14494.3|14500|14498.2|14495.2|14494.2|245
1724963100000|2024-08-29 20:25:00|14495.2|14494.2|14496.8|14495.8|14497.9|14496.2|14495.2|14494.2|219
1724963400000|2024-08-29 20:30:00|14496.7|14495.7|14498.5|14496.5|14498.9|14497.1|14496.2|14494.8|118
1724963700000|2024-08-29 20:35:00|14498.4|14496.4|14495.6|14494.1|14498.4|14496.5|14495.2|14493.9|105
1724964000000|2024-08-29 20:40:00|14495.5|14494.5|14499.4|14497.1|14499.5|14497.2|14495.2|14494|302
1724964300000|2024-08-29 20:45:00|14499.5|14496.8|14500.3|14498.3|14500.7|14498.3|14498.5|14496.5|314
1724964600000|2024-08-29 20:50:00|14500.4|14497.7|14500.1|14498.5|14500.5|14499|14499.3|14497|261
1724964900000|2024-08-29 20:55:00|14500.8|14497.7|14501.7|14494.7|14504.1|14499.5|14500.8|14494.5|235
1724965200000|2024-08-29 21:00:00|14501.8|14494.8|14498.7|14491.7|14501.8|14494.8|14498.6|14491.6|10
1724965500000|2024-08-29 21:05:00|14498.2|14491.2|14497|14490|14499|14492|14497|14490|19
1724965800000|2024-08-29 21:10:00|14497.1|14490.1|14497.2|14490.2|14497.2|14490.2|14496.9|14489.9|21
1724966100000|2024-08-29 21:15:00|14497.1|14490.1|14500.1|14493.1|14500.3|14493.3|14497.1|14490.1|14
1724966400000|2024-08-29 21:20:00|14500.2|14493.2|14501.8|14494.8|14501.8|14494.8|14500.1|14493.1|9
1724966700000|2024-08-29 21:25:00|14501.2|14495.5|14504.4|14497.4|14505.5|14498.5|14501.1|14494.9|20
1724967000000|2024-08-29 21:30:00|14504.3|14497.3|14500.2|14493.2|14504.3|14497.3|14499.9|14492.9|42
1724967300000|2024-08-29 21:35:00|14500.1|14493.1|14499.6|14492.6|14500.1|14493.1|14499.6|14492.6|3
1724967600000|2024-08-29 21:40:00|14498.8|14493.3|14499.1|14493|14499.1|14493.4|14498.7|14493|9
1724967900000|2024-08-29 21:45:00|14498.9|14493.2|14499.9|14492.9|14499.9|14493.4|14498.9|14492.5|9
1724968200000|2024-08-29 21:50:00|14500|14493|14506.2|14499.2|14506.3|14499.3|14500|14493|28
1724968500000|2024-08-29 21:55:00|14506.6|14499.6|14501.9|14494.9|14506.7|14499.7|14500.2|14493.2|64
1724968800000|2024-08-29 22:00:00|14502.2|14495.2|14497|14493.9|14505.5|14498.5|14496.5|14492.8|140
1724969100000|2024-08-29 22:05:00|14496.5|14494.4|14491.7|14488.5|14497.2|14494.4|14488.7|14486|127
1724969400000|2024-08-29 22:10:00|14492.3|14489.5|14488.5|14485.2|14492.4|14489.7|14487.9|14484.7|124
1724969700000|2024-08-29 22:15:00|14488.7|14485.5|14488.7|14487.2|14489.7|14487.9|14485.5|14483|136
1724970000000|2024-08-29 22:20:00|14488.6|14487|14489.8|14488.8|14491.4|14490.2|14486.6|14485.3|160
1724970300000|2024-08-29 22:25:00|14490|14489|14495.9|14494.9|14496.2|14495.2|14489.8|14488.8|96
1724970600000|2024-08-29 22:30:00|14496|14495|14497.1|14496.1|14498.1|14497.1|14495.4|14494.1|93
1724970900000|2024-08-29 22:35:00|14497|14496|14495.6|14494.6|14497.3|14496.3|14494.7|14493.7|75
1724971200000|2024-08-29 22:40:00|14495.4|14494.4|14495|14494|14495.7|14494.7|14495|14494|39
1724971500000|2024-08-29 22:45:00|14495.1|14494.1|14494.4|14493.4|14497|14496|14494.2|14492.2|94
1724971800000|2024-08-29 22:50:00|14494.6|14493|14493.6|14492|14495.7|14493.9|14493|14491.7|51
1724972100000|2024-08-29 22:55:00|14493.5|14491.9|14491.5|14489.7|14493.5|14492|14491|14489.3|62
1724972400000|2024-08-29 23:00:00|14491|14489.3|14488.1|14487.1|14493|14492|14487|14486|126
1724972700000|2024-08-29 23:05:00|14488.2|14487.2|14487.2|14485.5|14490.2|14489.2|14485.7|14484.4|121
1724973000000|2024-08-29 23:10:00|14487|14485.6|14491.7|14489.7|14492.3|14490.3|14487|14485.4|136
1724973300000|2024-08-29 23:15:00|14491.8|14489.8|14494.7|14492.5|14494.8|14492.7|14490.2|14489.2|83
1724973600000|2024-08-29 23:20:00|14494.8|14492.7|14496.8|14495.2|14499.3|14498.3|14493.9|14492|135
1724973900000|2024-08-29 23:25:00|14496.4|14495.1|14503.3|14500.8|14503.9|14501|14496.4|14494.6|84
1724974200000|2024-08-29 23:30:00|14503.2|14501|14499.7|14498.7|14503.4|14501.2|14485.9|14482.5|251
1724974500000|2024-08-29 23:35:00|14499.1|14498.1|14505|14504|14506.5|14505.1|14499|14498|225
1724974800000|2024-08-29 23:40:00|14505.1|14504.1|14501.7|14500.7|14507.9|14506.9|14501.2|14500.2|211
1724975100000|2024-08-29 23:45:00|14502.1|14501.1|14500.7|14498.2|14503|14501.8|14499.6|14497.2|148
1724975400000|2024-08-29 23:50:00|14500.5|14498.1|14493.5|14492.5|14503.5|14500.9|14490.4|14488.7|245
1724975700000|2024-08-29 23:55:00|14493.8|14492.8|14489.8|14488.8|14496.1|14494.2|14489.8|14488.3|256
1724976000000|2024-08-30 00:00:00|14489.7|14488.7|14481.9|14480.9|14492.5|14490.4|14479.4|14478.2|609
1724976300000|2024-08-30 00:05:00|14482.3|14480.5|14480.7|14479.7|14483.6|14481.8|14476.8|14475.2|474
1724976600000|2024-08-30 00:10:00|14480|14479|14477.8|14476.8|14484.1|14482.3|14475.7|14474.3|390
1724976900000|2024-08-30 00:15:00|14477.7|14476.7|14484.6|14482.6|14485.6|14483.7|14477.7|14476.7|343
1724977200000|2024-08-30 00:20:00|14484.2|14483.2|14486.1|14484.2|14489.1|14487.3|14484.2|14482.9|319
1724977500000|2024-08-30 00:25:00|14486.2|14484.7|14486.2|14485.5|14487.2|14486.5|14479.6|14478.3|273
1724977800000|2024-08-30 00:30:00|14486.5|14485.8|14482.7|14481.1|14490.6|14489.3|14482.3|14480.6|290
1724978100000|2024-08-30 00:35:00|14482.5|14480.9|14480|14479|14483.2|14481.6|14478.8|14477.6|283
1724978400000|2024-08-30 00:40:00|14480.3|14479.3|14489.1|14488.1|14493.8|14492.4|14480.3|14479.1|257
1724978700000|2024-08-30 00:45:00|14489|14488|14484.3|14483.3|14489.5|14488|14484.1|14483.1|158
1724979000000|2024-08-30 00:50:00|14484.2|14483.2|14474.7|14468.7|14495.3|14494.1|14466|14465|594
1724979300000|2024-08-30 00:55:00|14475.5|14469.5|14473.7|14471.7|14478.9|14476.8|14470|14469|480
1724979600000|2024-08-30 01:00:00|14473.8|14471.5|14473.3|14471.1|14478.8|14476.5|14469.2|14468.2|307
1724979900000|2024-08-30 01:05:00|14473.4|14471.7|14477.3|14476.3|14482.3|14481.3|14473.4|14471.5|365
1724980200000|2024-08-30 01:10:00|14477.6|14476.6|14487.7|14485.9|14488.5|14487.1|14477.2|14475.8|312
1724980500000|2024-08-30 01:15:00|14487.8|14486|14479.1|14478.1|14488.3|14487|14477.6|14476.2|275
1724980800000|2024-08-30 01:20:00|14479.5|14478.5|14487|14486|14487.3|14486.3|14479.3|14478.3|287
1724981100000|2024-08-30 01:25:00|14486.9|14485.9|14482.4|14480.5|14486.9|14485.9|14478.8|14477.8|259
1724981400000|2024-08-30 01:30:00|14483.4|14481.4|14482.5|14481.5|14487.7|14486.7|14475.9|14474.9|419
1724981700000|2024-08-30 01:35:00|14482.1|14481.1|14479.8|14478.8|14485.4|14484.1|14479.4|14478.3|265
1724982000000|2024-08-30 01:40:00|14480.1|14479.1|14477.9|14476.9|14483.7|14483|14476.3|14475.3|301
1724982300000|2024-08-30 01:45:00|14478.2|14476.7|14481.7|14480.2|14483.5|14481.8|14477.8|14476.6|305
1724982600000|2024-08-30 01:50:00|14481.8|14480.3|14481.5|14480.5|14484.6|14483.6|14480.7|14479.3|235
1724982900000|2024-08-30 01:55:00|14481.6|14480.6|14477.2|14475.4|14487.4|14486.2|14474.2|14473.2|350
1724983200000|2024-08-30 02:00:00|14477|14475.3|14474.2|14473.2|14480.3|14478.5|14473.5|14472.1|359
1724983500000|2024-08-30 02:05:00|14474.1|14473.1|14473.8|14472.8|14476.6|14475.4|14470.8|14469.8|282
1724983800000|2024-08-30 02:10:00|14473.6|14472.6|14477|14476|14477.8|14476.4|14472|14470.4|274
1724984100000|2024-08-30 02:15:00|14476.9|14475.9|14477.9|14476.9|14480.2|14478.6|14475.2|14473.6|166
1724984400000|2024-08-30 02:20:00|14477.7|14476.7|14479.7|14478.7|14483|14482|14475.6|14474.6|210
1724984700000|2024-08-30 02:25:00|14479.8|14478.8|14480.7|14478.9|14484.8|14483.8|14479.3|14478.3|205
1724985000000|2024-08-30 02:30:00|14481.1|14479.2|14478.4|14476.8|14481.5|14480.1|14477.6|14476.5|203
1724985300000|2024-08-30 02:35:00|14478.3|14476.7|14478.9|14477.9|14480.5|14478.7|14477.1|14476.1|191
1724985600000|2024-08-30 02:40:00|14479.1|14478.1|14477.3|14476.3|14481.7|14480|14476.8|14475.8|180
1724985900000|2024-08-30 02:45:00|14477.4|14476.4|14476.8|14476.1|14480.9|14479.9|14476.8|14475.9|156
1724986200000|2024-08-30 02:50:00|14476.7|14476|14476.1|14475.1|14479.3|14478.3|14475.9|14474.9|151
1724986500000|2024-08-30 02:55:00|14476.2|14475.2|14477.6|14476.9|14478.2|14477.5|14476|14475|116
1724986800000|2024-08-30 03:00:00|14477.5|14476.8|14477.1|14476.1|14481|14480|14476.3|14475.3|115
1724987100000|2024-08-30 03:05:00|14476.8|14475.8|14480.1|14479.1|14480.1|14479.1|14476.7|14475.7|120
1724987400000|2024-08-30 03:10:00|14480|14479|14476.9|14475.9|14480|14479|14476|14475|87
1724987700000|2024-08-30 03:15:00|14477|14476|14478.1|14477.1|14478.1|14477.1|14475.9|14474.9|84
1724988000000|2024-08-30 03:20:00|14478.2|14477.2|14476.6|14475.6|14480.3|14479.3|14476.4|14475.4|138
1724988300000|2024-08-30 03:25:00|14476.3|14475.3|14476.6|14475.6|14479.4|14478.4|14476.2|14475.2|135
1724988600000|2024-08-30 03:30:00|14476.4|14475.4|14477.1|14476.1|14477.5|14476.5|14476|14475|133
1724988900000|2024-08-30 03:35:00|14477|14476|14476.4|14475.4|14478.2|14477.2|14476.1|14475.1|80
1724989200000|2024-08-30 03:40:00|14476.5|14475.5|14476.9|14475.9|14477.7|14476.7|14475.9|14474.9|92
1724989500000|2024-08-30 03:45:00|14477.4|14476.4|14477.2|14476.2|14478.9|14477.4|14476.9|14475.8|73
1724989800000|2024-08-30 03:50:00|14477.4|14476.4|14477.9|14476.4|14478.7|14477.4|14477|14476|106
1724990100000|2024-08-30 03:55:00|14477.6|14476.6|14480|14479|14481.7|14480|14477.3|14476.1|115
1724990400000|2024-08-30 04:00:00|14480.3|14479.3|14478.1|14477.1|14481.2|14480.2|14478.1|14477.1|111
1724990700000|2024-08-30 04:05:00|14478.2|14477.2|14482.1|14481.1|14482.6|14481.6|14478.2|14477.2|69
1724991000000|2024-08-30 04:10:00|14481.9|14480.9|14484.2|14483.2|14484.2|14483.2|14481.6|14480.6|82
1724991300000|2024-08-30 04:15:00|14484.1|14483.1|14484.6|14482.8|14486.4|14485|14481.6|14480.6|125
1724991600000|2024-08-30 04:20:00|14484.5|14482.9|14486.6|14485.6|14488.4|14486.7|14481.2|14480|173
1724991900000|2024-08-30 04:25:00|14486.2|14485.2|14479.8|14478.8|14486.7|14485.7|14478.7|14477.7|164
1724992200000|2024-08-30 04:30:00|14479.7|14478.7|14480|14478.4|14484.1|14483.1|14478.7|14477.7|222
1724992500000|2024-08-30 04:35:00|14480.1|14478.5|14481.5|14480.5|14483.3|14482.2|14478.8|14477.8|135
1724992800000|2024-08-30 04:40:00|14481.4|14480.4|14482.8|14481.8|14483.5|14482.5|14480.5|14479.5|139
1724993100000|2024-08-30 04:45:00|14482.9|14481.9|14484.9|14483.1|14485.7|14484.6|14482.7|14481.7|125
1724993400000|2024-08-30 04:50:00|14484.7|14483|14487.8|14486.8|14488.2|14486.9|14483.8|14482.3|167
1724993700000|2024-08-30 04:55:00|14487.9|14486.9|14485.2|14484.2|14489.2|14488.2|14484.7|14483.3|141
1724994000000|2024-08-30 05:00:00|14485|14484.3|14485.3|14483.8|14486.9|14485.4|14483.2|14482.2|201
1724994300000|2024-08-30 05:05:00|14485.7|14484.2|14481|14480|14486.5|14484.9|14480.8|14480|123
1724994600000|2024-08-30 05:10:00|14480.8|14479.8|14483|14482|14484|14483|14480.6|14478.9|156
1724994900000|2024-08-30 05:15:00|14483.9|14482.9|14480.9|14479.9|14484|14483|14479.7|14478.7|134
1724995200000|2024-08-30 05:20:00|14481|14480|14481.7|14480.7|14484.5|14483|14479.6|14478.9|153
1724995500000|2024-08-30 05:25:00|14481.5|14480.5|14482.8|14481.8|14484.3|14483.4|14481.5|14480.5|96
1724995800000|2024-08-30 05:30:00|14482.6|14481.6|14482.6|14480.9|14483.8|14482.8|14480.9|14479.7|116
1724996100000|2024-08-30 05:35:00|14482.5|14480.8|14485|14484|14486.4|14484.7|14482.3|14480.7|138
1724996400000|2024-08-30 05:40:00|14485.6|14484.6|14487.2|14486.2|14487.2|14486.2|14484.9|14483.9|79
1724996700000|2024-08-30 05:45:00|14487.4|14486.4|14492.3|14491.3|14493.1|14491.8|14486.8|14485.8|181
1724997000000|2024-08-30 05:50:00|14492.2|14491.2|14489.8|14488|14495.2|14494.2|14488.7|14487.6|215
1724997300000|2024-08-30 05:55:00|14489.9|14488.1|14486.6|14485.1|14492.2|14491.2|14486.1|14484.3|193
1724997600000|2024-08-30 06:00:00|14486.8|14486.6|14494|14492.4|14494.7|14493.6|14486.8|14486.4|256
1724997900000|2024-08-30 06:05:00|14494.1|14492.5|14496.3|14494.7|14498.2|14497.1|14491.9|14490.8|299
1724998200000|2024-08-30 06:10:00|14495.4|14493.8|14494.1|14493.4|14495.9|14494.9|14492.7|14491.7|175
1724998500000|2024-08-30 06:15:00|14494|14493.3|14495.3|14494.6|14496.3|14495.5|14493.7|14492.6|131
1724998800000|2024-08-30 06:20:00|14495.6|14494.9|14499.2|14498.2|14500.9|14499.6|14495|14494|199
1724999100000|2024-08-30 06:25:00|14499.3|14497.8|14505.8|14503.9|14505.8|14503.9|14498.1|14497.1|275
1724999400000|2024-08-30 06:30:00|14505.9|14504.2|14504.5|14503.5|14510.1|14508.9|14502.8|14501.5|260
1724999700000|2024-08-30 06:35:00|14504.7|14503.2|14505.6|14504.6|14506.2|14505.2|14502.1|14500.6|242
1725000000000|2024-08-30 06:40:00|14505.5|14504.5|14504.4|14503.4|14507.9|14507.1|14503.9|14502.9|198
1725000300000|2024-08-30 06:45:00|14505.3|14504.6|14504|14503|14509.6|14508|14503|14502|330
1725000600000|2024-08-30 06:50:00|14503.9|14502.9|14500.8|14499.8|14505.7|14504.7|14498.7|14497.7|220
1725000900000|2024-08-30 06:55:00|14500.7|14499.7|14496|14495|14503.5|14502.5|14492.9|14491.9|226
1725001200000|2024-08-30 07:00:00|14495.9|14494.9|14499.3|14498.3|14499.6|14498.6|14494|14493|298
1725001500000|2024-08-30 07:05:00|14499.2|14498.2|14497.3|14496.3|14501.5|14500.6|14494.9|14493.9|253
1725001800000|2024-08-30 07:10:00|14497.4|14496.4|14496|14495|14500.6|14499.5|14495.2|14493.9|230
1725002100000|2024-08-30 07:15:00|14496.1|14495.1|14488.7|14487.7|14496.1|14495.1|14488.5|14487.5|249
1725002400000|2024-08-30 07:20:00|14488.6|14487.6|14487.7|14486.2|14491.1|14490.1|14487.1|14486|164
1725002700000|2024-08-30 07:25:00|14487.6|14486|14482.9|14481.9|14489.4|14488.4|14482.9|14481.9|192
1725003000000|2024-08-30 07:30:00|14483.3|14482.3|14484.6|14483.6|14487.2|14485.9|14482.4|14481.4|199
1725003300000|2024-08-30 07:35:00|14484.7|14483.7|14488.8|14487.8|14493.4|14492.3|14484.5|14483.5|244
1725003600000|2024-08-30 07:40:00|14488.6|14487.6|14495.4|14494.4|14495.8|14494.5|14487.9|14486.9|280
1725003900000|2024-08-30 07:45:00|14495.7|14494.1|14492.9|14492.2|14496.6|14495.4|14492.4|14491.4|295
1725004200000|2024-08-30 07:50:00|14492.8|14492.1|14492|14491|14493.1|14492.4|14489.5|14488.5|145
1725004500000|2024-08-30 07:55:00|14491.8|14491.1|14493.8|14493.1|14496.3|14495.4|14491.8|14491.1|174
1725004800000|2024-08-30 08:00:00|14493.6|14492.9|14487|14486.3|14495.2|14494.2|14486.9|14486|263
1725005100000|2024-08-30 08:05:00|14486.9|14486.2|14487.9|14487.2|14489.5|14488.3|14485.5|14484.7|230
1725005400000|2024-08-30 08:10:00|14488|14487.3|14491.8|14490.8|14492.2|14491.2|14486.8|14485.8|224
1725005700000|2024-08-30 08:15:00|14491.9|14490.9|14493.4|14492.4|14496.2|14495.1|14490.6|14489.6|150
1725006000000|2024-08-30 08:20:00|14493.5|14492.5|14492|14491|14495|14494.3|14491.8|14491|127
1725006300000|2024-08-30 08:25:00|14492.2|14491.2|14497.3|14496.6|14497.4|14496.7|14490.4|14489.4|196
1725006600000|2024-08-30 08:30:00|14497.4|14496.7|14500.2|14499.2|14501.2|14500.5|14494.2|14493.5|166
1725006900000|2024-08-30 08:35:00|14499.7|14498.7|14503.1|14502.1|14504.7|14503.7|14499.2|14498.2|231
1725007200000|2024-08-30 08:40:00|14503|14502|14501.3|14500.3|14503|14502|14497.7|14496.3|193
1725007500000|2024-08-30 08:45:00|14501.2|14500.2|14500.6|14499.6|14502.4|14501.5|14499.7|14498.2|189
1725007800000|2024-08-30 08:50:00|14500.4|14499.4|14503|14502|14503.7|14502.7|14500|14499|136
1725008100000|2024-08-30 08:55:00|14503.1|14502.1|14512.5|14511.5|14514|14512.5|14503.1|14502.1|275
1725008400000|2024-08-30 09:00:00|14512.6|14511.6|14510.7|14509.7|14516|14514.8|14509|14507.7|278
1725008700000|2024-08-30 09:05:00|14510.9|14509.9|14504.9|14503.9|14511.2|14510.2|14504.9|14503.9|233
1724616000000|2024-08-25 20:00:00|14427|14415|14427.5|14415.5|14427.5|14417|14426.2|14415|6
1724616300000|2024-08-25 20:05:00|14427.6|14415.6|14428.3|14416.3|14432.3|14420.3|14427.6|14415.6|12
1724616600000|2024-08-25 20:10:00|14430.8|14418.8|14430.7|14418.7|14431.5|14419.5|14430.7|14418.7|4
1724616900000|2024-08-25 20:15:00|14430.6|14418.6|14433.2|14421.2|14433.6|14421.6|14427.5|14415.5|14
1724617200000|2024-08-25 20:20:00|14431.1|14419.1|14424|14412|14431.1|14419.1|14424|14412|9
1724617500000|2024-08-25 20:25:00|14423.9|14411.9|14426.8|14414.8|14429.3|14417.3|14423.7|14411.7|14
1724617800000|2024-08-25 20:30:00|14426.9|14414.9|14429.4|14417.4|14431.6|14419.6|14426.9|14414.9|6
1724618100000|2024-08-25 20:35:00|14431.6|14419.6|14427.5|14415.5|14431.6|14419.6|14426.3|14415.2|17
1724618400000|2024-08-25 20:40:00|14427.8|14415.8|14434.5|14422.5|14434.7|14422.7|14427.8|14415.8|12
1724618700000|2024-08-25 20:45:00|14433.4|14426.3|14433.5|14426.3|14433.6|14426.3|14433.4|14426.3|6
1724619000000|2024-08-25 20:50:00|14433.4|14426.8|14428.8|14426.8|14433.7|14426.8|14428.8|14426.8|5
1724619300000|2024-08-25 20:55:00|14429.3|14426.3|14433|14426|14433.8|14426.3|14428.6|14415.6|19
1724619600000|2024-08-25 21:00:00|14432.1|14425.1|14426.2|14419.2|14432.1|14425.1|14423.2|14416.2|26
1724619900000|2024-08-25 21:05:00|14425.9|14418.9|14428.5|14421.5|14429.4|14422.4|14425.9|14418.9|34
1724620200000|2024-08-25 21:10:00|14428.6|14421.6|14427.6|14420.6|14430.7|14423.7|14425.6|14418.6|38
1724620500000|2024-08-25 21:15:00|14427.9|14420.9|14426.9|14419.9|14429.2|14422.2|14425.5|14418.5|23
1724620800000|2024-08-25 21:20:00|14425.4|14418.4|14417.6|14410.6|14428.7|14421.7|14416.3|14409.3|48
1724621100000|2024-08-25 21:25:00|14417.5|14410.5|14414.4|14407.4|14418.4|14411.4|14414.1|14407.1|51
1724621400000|2024-08-25 21:30:00|14413.9|14406.9|14411.1|14404.1|14417.4|14410.4|14409.3|14402.3|63
1724621700000|2024-08-25 21:35:00|14411.2|14404.2|14405.5|14398.5|14412|14405|14405|14398|44
1724622000000|2024-08-25 21:40:00|14405.7|14398.7|14408.1|14401.1|14410.6|14403.6|14405.4|14398.4|42
1724622300000|2024-08-25 21:45:00|14407.8|14400.8|14407.3|14400.3|14408.2|14401.2|14405.8|14398.8|42
1724622600000|2024-08-25 21:50:00|14406.9|14401.3|14407.7|14402.1|14408.6|14402.7|14405.1|14398.1|86
1724622900000|2024-08-25 21:55:00|14407.5|14401.7|14408.3|14401.3|14411|14404|14406.3|14400.2|42
1724623200000|2024-08-25 22:00:00|14408.2|14401.2|14421.6|14414.6|14426|14419|14408.1|14401.1|151
1724623500000|2024-08-25 22:05:00|14421.1|14415.1|14414.9|14408.9|14421.7|14415.7|14408.7|14403.6|99
1724623800000|2024-08-25 22:10:00|14414.4|14408.4|14419.1|14413.1|14421.9|14415.9|14413.1|14407.1|105
1724624100000|2024-08-25 22:15:00|14420.4|14414.4|14430.9|14424.9|14434.1|14429|14420.4|14414.4|402
1724624400000|2024-08-25 22:20:00|14431|14425|14433.3|14430|14433.9|14430.7|14426.5|14422.5|391
1724624700000|2024-08-25 22:25:00|14433.6|14430.2|14428.7|14425.1|14435.7|14432.4|14426.9|14423.2|390
1724625000000|2024-08-25 22:30:00|14428.6|14425.3|14420.1|14416.7|14429.8|14427.1|14417.4|14413.6|445
1724625300000|2024-08-25 22:35:00|14420.8|14417.2|14412.7|14409.9|14423.4|14419.7|14412.4|14409.8|524
1724625600000|2024-08-25 22:40:00|14412.6|14410|14395.8|14394.1|14413.7|14410.9|14386.1|14383.9|459
1724625900000|2024-08-25 22:45:00|14395.9|14394|14404.7|14403|14405.7|14404.1|14392.7|14390.9|323
1724626200000|2024-08-25 22:50:00|14405.3|14403.7|14408|14406.2|14408.7|14406.9|14404.2|14402.4|215
1724626500000|2024-08-25 22:55:00|14408.1|14406.1|14391.4|14389.5|14408.1|14406.3|14388.6|14386.7|198
1724626800000|2024-08-25 23:00:00|14390.3|14388.5|14377.5|14376|14395.9|14394.7|14374.1|14371.6|543
1724627100000|2024-08-25 23:05:00|14377.1|14376.5|14363.5|14361.9|14378|14377|14363|14361.7|691
1724627400000|2024-08-25 23:10:00|14363.4|14361.8|14372.6|14371.6|14376.4|14375.4|14361.2|14359.6|627
1724627700000|2024-08-25 23:15:00|14372|14370.5|14362.5|14361.5|14374.2|14373.2|14356.8|14355.3|580
1724628000000|2024-08-25 23:20:00|14362.8|14361.8|14372.4|14371.4|14383.1|14381|14362.8|14361.8|615
1724628300000|2024-08-25 23:25:00|14372.5|14371.5|14380.6|14379.6|14386.8|14385.5|14371.7|14370.7|540
1724628600000|2024-08-25 23:30:00|14381.5|14380.5|14377.9|14376.9|14386.5|14384.3|14374.2|14372.3|581
1724628900000|2024-08-25 23:35:00|14378|14377|14375.4|14374.4|14383.2|14382.2|14371.8|14370.1|562
1724629200000|2024-08-25 23:40:00|14375.3|14373.8|14388.2|14386.3|14388.5|14386.7|14370|14368.1|413
1724629500000|2024-08-25 23:45:00|14388.1|14386.4|14389|14387.2|14391.6|14390.6|14385.9|14384|355
1724629800000|2024-08-25 23:50:00|14388.8|14387.1|14398.6|14396.6|14399.8|14397.8|14387.3|14385.6|429
1724630100000|2024-08-25 23:55:00|14398.4|14396.5|14393|14392|14403.4|14401.9|14392.6|14391.1|474
1724630400000|2024-08-26 00:00:00|14393.1|14392.1|14401.9|14400.9|14406.4|14404.9|14390.8|14389.1|787
1724630700000|2024-08-26 00:05:00|14401.3|14400.3|14381.1|14380.1|14401.4|14400.3|14375.4|14373.7|840
1724631000000|2024-08-26 00:10:00|14380.7|14379.7|14386.2|14385.2|14386.3|14385.3|14374.4|14372.7|551
1724631300000|2024-08-26 00:15:00|14386.5|14385.5|14372.7|14371|14386.6|14385.6|14369.2|14367.4|723
1724631600000|2024-08-26 00:20:00|14372.8|14371.2|14363.4|14361.6|14383.6|14382.6|14361.9|14360.7|718
1724631900000|2024-08-26 00:25:00|14363.2|14361.5|14358.4|14356.6|14364.3|14362.8|14353|14350.8|703
1724632200000|2024-08-26 00:30:00|14358.5|14356.7|14358.2|14356.5|14363.4|14361.5|14351.7|14349.9|509
1724632500000|2024-08-26 00:35:00|14358.3|14356.4|14367|14366|14368.5|14367.5|14350.5|14348.4|751
1724632800000|2024-08-26 00:40:00|14366.6|14365.6|14366.8|14365.1|14375.6|14373.8|14366.3|14365.1|511
1724633100000|2024-08-26 00:45:00|14366.4|14364.8|14360.6|14358.7|14375.8|14374.2|14358.3|14356.5|763
1724633400000|2024-08-26 00:50:00|14360.7|14358.9|14350.3|14348.8|14365.6|14364.6|14347.5|14345.9|978
1724633700000|2024-08-26 00:55:00|14351.4|14349.8|14372.4|14370.6|14372.6|14370.9|14345.5|14344|758
1724634000000|2024-08-26 01:00:00|14372.2|14370.5|14361.8|14360.8|14377.4|14376.4|14360.3|14358.5|637
1724634300000|2024-08-26 01:05:00|14361.5|14360.5|14357.8|14355.7|14368.1|14367.1|14345.3|14344.1|757
1724634600000|2024-08-26 01:10:00|14358.3|14356.3|14354.2|14353.2|14366|14365|14350.5|14349.3|739
1724634900000|2024-08-26 01:15:00|14354.5|14352.7|14362.7|14360.7|14364.5|14362.6|14346.5|14345|720
1724635200000|2024-08-26 01:20:00|14362.6|14360.1|14365.7|14364.1|14367.4|14365.7|14356.8|14355.8|527
1724635500000|2024-08-26 01:25:00|14365.2|14363.6|14367.1|14365.3|14369.2|14367.5|14359.2|14357.1|521
1724635800000|2024-08-26 01:30:00|14368|14366.1|14376.4|14375.4|14379.8|14378.4|14361|14360|692
1724636100000|2024-08-26 01:35:00|14376.5|14375.5|14370.6|14369.6|14380.9|14379.5|14369.2|14367.5|643
1724636400000|2024-08-26 01:40:00|14370.2|14369.2|14382.3|14381.3|14388|14386.3|14370.2|14369.2|540
1724636700000|2024-08-26 01:45:00|14382.2|14381.2|14386.6|14385.6|14389.6|14388.1|14381.5|14380|515
1724637000000|2024-08-26 01:50:00|14386.7|14385.7|14374.9|14373.9|14386.7|14385.7|14374.1|14372.8|373
1724637300000|2024-08-26 01:55:00|14373.1|14372.1|14375.2|14373.5|14379.5|14378.4|14370.8|14369.5|438
1724637600000|2024-08-26 02:00:00|14375.1|14373.4|14376.6|14375.6|14383|14382|14373.2|14372|417
1724637900000|2024-08-26 02:05:00|14376.9|14375.9|14374.5|14372.9|14380.5|14379.2|14366.3|14364.9|376
1724638200000|2024-08-26 02:10:00|14374.2|14373.2|14362.5|14361.5|14381.1|14380.1|14362.4|14361.4|552
1724638500000|2024-08-26 02:15:00|14362.6|14361.6|14359.9|14358.9|14363.7|14362.5|14354.5|14353.2|409
1724638800000|2024-08-26 02:20:00|14359.8|14358.8|14371.1|14369.4|14371.6|14370.2|14356.7|14355.7|357
1724639100000|2024-08-26 02:25:00|14371|14369.3|14370.2|14369.2|14376.6|14375.4|14369.8|14367.9|286
1724639400000|2024-08-26 02:30:00|14369.9|14368.9|14380|14378.2|14380|14378.3|14368.8|14367.1|337
1724639700000|2024-08-26 02:35:00|14381|14379.3|14375.9|14374.2|14382.1|14380.7|14374.9|14373.3|266
1724640000000|2024-08-26 02:40:00|14375.8|14373.8|14370.2|14369.2|14375.8|14374.1|14367.6|14365.8|345
1724640300000|2024-08-26 02:45:00|14370.6|14369|14378.5|14377.5|14379|14378|14369.2|14367.9|347
1724640600000|2024-08-26 02:50:00|14378.6|14377.6|14388.9|14387.9|14392.3|14391.3|14376.3|14375.3|431
1724640900000|2024-08-26 02:55:00|14388.6|14387.6|14394.3|14392.5|14399.7|14398.7|14388.3|14387.3|579
1724641200000|2024-08-26 03:00:00|14394.1|14392.3|14388.6|14387.6|14396.4|14395.4|14386.9|14385.9|495
1724641500000|2024-08-26 03:05:00|14388.7|14387.7|14386.5|14385.5|14390.8|14389.8|14383.4|14382.3|314
1724641800000|2024-08-26 03:10:00|14386.4|14385.4|14386.8|14385.1|14390.9|14389.3|14385.2|14384.2|286
1724642100000|2024-08-26 03:15:00|14385|14384|14382.2|14381.2|14386.4|14385.3|14380.2|14379|251
1724642400000|2024-08-26 03:20:00|14382.3|14381.3|14386.7|14384.9|14389.1|14387.3|14381.9|14380.7|249
1724642700000|2024-08-26 03:25:00|14384.4|14383.4|14390.6|14389.6|14393.6|14392.2|14381.4|14380.4|295
1724643000000|2024-08-26 03:30:00|14390.2|14389.2|14397.9|14396.9|14402.5|14401.5|14389.2|14388.2|347
1724643300000|2024-08-26 03:35:00|14397.8|14396.8|14393.9|14392.9|14397.9|14396.9|14389.7|14388.4|549
1724643600000|2024-08-26 03:40:00|14393.5|14392.5|14397.9|14396.9|14409.7|14408.6|14393.5|14392.5|598
1724643900000|2024-08-26 03:45:00|14397.8|14396.8|14397.1|14395.5|14399.2|14398.2|14391.3|14389.5|357
1724644200000|2024-08-26 03:50:00|14396.7|14395|14402.1|14401.1|14404.8|14403.8|14393.8|14392.8|383
1724644500000|2024-08-26 03:55:00|14402|14401|14397.5|14396.5|14404.1|14403.1|14394.9|14393.9|375
1724644800000|2024-08-26 04:00:00|14397.7|14396.7|14394|14393|14398.6|14397.5|14391|14390|385
1724645100000|2024-08-26 04:05:00|14393.6|14392.6|14384.7|14382.8|14394.6|14393.6|14383.9|14382.7|281
1724645400000|2024-08-26 04:10:00|14384.3|14382.6|14386.4|14385.4|14387.5|14385.7|14380.2|14379.2|301
1724645700000|2024-08-26 04:15:00|14387.4|14386.4|14387.7|14386.2|14391.6|14390.6|14385.4|14384.4|358
1724646000000|2024-08-26 04:20:00|14387.5|14385.9|14377|14376|14388.5|14387.3|14377|14376|286
1724646300000|2024-08-26 04:25:00|14376.9|14375.9|14387.6|14386.6|14388.1|14386.7|14374.7|14373.7|287
1724646600000|2024-08-26 04:30:00|14387.5|14386.5|14391.4|14390.4|14393.3|14391.7|14384.4|14383.2|329
1724646900000|2024-08-26 04:35:00|14391.5|14390.5|14391.6|14390.9|14394.7|14393.4|14389.3|14387.8|287
1724647200000|2024-08-26 04:40:00|14391.8|14391.1|14396.8|14395.8|14397.9|14396.4|14387.5|14386.5|287
1724647500000|2024-08-26 04:45:00|14396.9|14395.9|14401.8|14400.8|14403.9|14402.9|14396.7|14395.7|326
1724647800000|2024-08-26 04:50:00|14401.6|14400.6|14400.1|14398.4|14404.1|14403.1|14396.9|14395.6|358
1724648100000|2024-08-26 04:55:00|14401.4|14399.6|14405.2|14403.4|14405.3|14403.5|14399.1|14398.1|271
1724648400000|2024-08-26 05:00:00|14404.7|14403.7|14402.7|14401.7|14408.7|14407.7|14402.3|14401.3|272
1724648700000|2024-08-26 05:05:00|14402.9|14401.9|14397.8|14396|14405.3|14404.1|14397.1|14395.8|382
1724649000000|2024-08-26 05:10:00|14397.4|14395.6|14396.2|14395.2|14399.8|14398.8|14393.2|14392.2|266
1724649300000|2024-08-26 05:15:00|14396.8|14395.8|14397.5|14396.5|14399.6|14398.6|14395.2|14394.2|231
1724649600000|2024-08-26 05:20:00|14397.3|14396.3|14399.8|14398.8|14402.3|14401.3|14396.9|14395.9|200
1724649900000|2024-08-26 05:25:00|14399.5|14398.5|14408.9|14407.9|14411.2|14409.6|14397.8|14396.8|269
1724650200000|2024-08-26 05:30:00|14408.6|14407.3|14407.3|14406.3|14413.8|14412.5|14406.8|14405.8|352
1724650500000|2024-08-26 05:35:00|14407.1|14406.1|14411.8|14410.8|14415.1|14414.1|14406.9|14405.9|292
1724650800000|2024-08-26 05:40:00|14411.9|14410.9|14415.6|14414.9|14416.2|14415.3|14411.9|14410.9|268
1724651100000|2024-08-26 05:45:00|14415.5|14414.8|14415.6|14414.6|14422.2|14421.2|14412.7|14411.8|375
1724651400000|2024-08-26 05:50:00|14415.5|14414.5|14415.4|14414.4|14417.6|14416.6|14410|14409|237
1724651700000|2024-08-26 05:55:00|14414.8|14413.8|14406.3|14404.7|14418.7|14417|14406|14404.5|333
1724652000000|2024-08-26 06:00:00|14406.2|14405.7|14396.1|14395.1|14407.2|14406.2|14391.1|14390|595
1724652300000|2024-08-26 06:05:00|14396.4|14395.4|14398.9|14397.9|14403.2|14401.6|14393.8|14392.8|416
1724652600000|2024-08-26 06:10:00|14399|14398|14407.5|14405.8|14407.6|14405.9|14394|14392.4|488
1724652900000|2024-08-26 06:15:00|14407.3|14405.6|14399.8|14398.8|14407.4|14405.8|14399|14398|316
1724653200000|2024-08-26 06:20:00|14398.6|14397.6|14390.6|14388.8|14399|14398|14390.3|14388.6|369
1724653500000|2024-08-26 06:25:00|14390.3|14388.4|14387.5|14386.5|14397.3|14395.5|14386|14384.1|453
1724653800000|2024-08-26 06:30:00|14387.7|14386.7|14377.6|14376|14390.6|14389.6|14375|14373.6|522
1724654100000|2024-08-26 06:35:00|14377.7|14376.1|14381.2|14380.2|14382.2|14381.2|14370.5|14368.6|474
1724654400000|2024-08-26 06:40:00|14381.3|14380.3|14378.8|14377.8|14383.5|14382.5|14373.7|14371.7|375
1724654700000|2024-08-26 06:45:00|14378.9|14377.9|14378.6|14377.6|14381.1|14380.1|14370.1|14368.4|427
1724655000000|2024-08-26 06:50:00|14378.7|14377.7|14384.5|14383.5|14385.1|14384.1|14376.9|14375.3|408
1724655300000|2024-08-26 06:55:00|14384.7|14383.7|14377.3|14376.3|14385|14384|14371.9|14370.9|451
1724655600000|2024-08-26 07:00:00|14377.5|14376.5|14365|14363.5|14381.9|14380.9|14360.7|14359.7|680
1724655900000|2024-08-26 07:05:00|14364.2|14363.2|14371.2|14370.2|14371.2|14370.2|14360.7|14359.7|477
1724656200000|2024-08-26 07:10:00|14371.1|14370.1|14370.1|14368.4|14375.5|14374.5|14367.6|14365.7|370
1724656500000|2024-08-26 07:15:00|14369.9|14368.2|14365.9|14364.9|14373.1|14372.1|14364.9|14363|471
1724656800000|2024-08-26 07:20:00|14364.7|14363.7|14373.8|14372.8|14377.8|14376.8|14363|14361.2|522
1724657100000|2024-08-26 07:25:00|14373.6|14372.6|14380.7|14379|14381|14379.3|14367.7|14366.3|551
1724657400000|2024-08-26 07:30:00|14380.8|14379.5|14379|14377.2|14381.8|14380.7|14373.6|14372.6|349
1724657700000|2024-08-26 07:35:00|14378.9|14377.3|14378.9|14377.9|14380.4|14379.1|14370.7|14368.5|393
1724658000000|2024-08-26 07:40:00|14379.2|14378.2|14384.8|14383.8|14385.8|14384.8|14376.5|14375|349
1724658300000|2024-08-26 07:45:00|14384.7|14383.7|14384.5|14383.5|14391.3|14389.5|14383.5|14382.5|352
1724658600000|2024-08-26 07:50:00|14384.6|14383.6|14386.5|14385.8|14391.6|14390.6|14382.9|14382.2|319
1724658900000|2024-08-26 07:55:00|14386.4|14385.7|14389.8|14388|14391.4|14390.7|14383|14382|301
1724659200000|2024-08-26 08:00:00|14389.9|14388.3|14393|14391.4|14397.3|14396.1|14389.6|14388.2|477
1724659500000|2024-08-26 08:05:00|14392.9|14391.3|14388.3|14386.5|14394.3|14392.9|14385.8|14383.5|506
1724659800000|2024-08-26 08:10:00|14388.6|14386.6|14384|14383|14391.9|14390.8|14382|14380.1|514
1724660100000|2024-08-26 08:15:00|14383.9|14382.9|14388.7|14387.7|14389.1|14388.1|14381.8|14380.8|305
1724660400000|2024-08-26 08:20:00|14388.6|14387.6|14381.6|14380.6|14388.8|14387.8|14379.7|14378.4|306
1724660700000|2024-08-26 08:25:00|14381.9|14380.9|14381.3|14380.3|14384.2|14383.2|14379.9|14378.9|289
1724661000000|2024-08-26 08:30:00|14381.5|14380.5|14379.3|14378.3|14382.3|14381.3|14378.7|14377.7|216
1724661300000|2024-08-26 08:35:00|14379.2|14378.2|14385.9|14384.9|14390|14389|14378.6|14377.6|284
1724661600000|2024-08-26 08:40:00|14386.4|14385.7|14389|14388|14394.1|14393.1|14386.4|14385.7|340
1724661900000|2024-08-26 08:45:00|14389.1|14388.1|14384.5|14383.5|14389.9|14388.9|14382.3|14381.3|244
1724662200000|2024-08-26 08:50:00|14384.2|14383.2|14383.5|14382.5|14389.8|14388.7|14381.5|14380.5|280
1724662500000|2024-08-26 08:55:00|14383.6|14382.6|14386.9|14386.2|14389.4|14388.4|14383.6|14382.6|218
1724662800000|2024-08-26 09:00:00|14387|14386|14387.9|14386.9|14389.4|14388.7|14385.8|14384.1|217
1724663100000|2024-08-26 09:05:00|14388|14387|14390.7|14389.2|14395.2|14394|14388|14387|261
1724663400000|2024-08-26 09:10:00|14390.5|14389.5|14389.7|14389|14390.7|14389.5|14383.6|14381.6|284
1724663700000|2024-08-26 09:15:00|14389.6|14388.9|14389.4|14388.7|14392|14391.2|14387.3|14386.6|197
1724664000000|2024-08-26 09:20:00|14389.3|14388.6|14392.6|14391.9|14396.5|14395.5|14389.2|14388.5|260
1724664300000|2024-08-26 09:25:00|14392.4|14391.7|14392.8|14391.8|14399.2|14398.2|14392.2|14391.4|291
1724664600000|2024-08-26 09:30:00|14393.2|14391.5|14392.9|14391.2|14394.5|14393.8|14390.5|14389.2|253
1724664900000|2024-08-26 09:35:00|14393|14391.4|14399.7|14398.7|14400.9|14399.9|14392|14390.2|317
1724665200000|2024-08-26 09:40:00|14399.6|14398.6|14393.8|14392.2|14400.1|14398.8|14392.3|14391.3|228
1724665500000|2024-08-26 09:45:00|14393.3|14392.3|14394.8|14393.8|14398.4|14397.1|14393.3|14392.3|228
1724665800000|2024-08-26 09:50:00|14394.7|14393.7|14399.5|14398|14399.8|14398.4|14393.3|14392|198
1724666100000|2024-08-26 09:55:00|14399.6|14398.1|14397.5|14396.5|14400.3|14398.7|14395.2|14394.2|191
1724666400000|2024-08-26 10:00:00|14397.6|14396.6|14402.5|14401.5|14403.7|14402.7|14397.6|14396.6|257
1724666700000|2024-08-26 10:05:00|14402.8|14401.8|14401.6|14400.6|14404.2|14402.8|14399.4|14398.4|280
1724667000000|2024-08-26 10:10:00|14401.3|14400.3|14399.8|14398.8|14404|14403|14399.5|14398.5|212
1724667300000|2024-08-26 10:15:00|14399.9|14398.9|14400.9|14399.9|14401.5|14400.5|14398.3|14397.2|179
1724667600000|2024-08-26 10:20:00|14401.1|14400.1|14399.9|14398.4|14403.9|14402.7|14399.2|14398.2|208
1724667900000|2024-08-26 10:25:00|14400|14398.5|14405.4|14404.4|14407.1|14406.1|14398.2|14397.2|275
1724668200000|2024-08-26 10:30:00|14405.3|14404.6|14407.2|14406.5|14410.5|14408.9|14405.1|14404.3|290
1724668500000|2024-08-26 10:35:00|14407.1|14406.4|14410.3|14409.3|14411.1|14409.9|14406|14405|224
1724668800000|2024-08-26 10:40:00|14410.4|14409.4|14406.3|14405.3|14412.5|14410.8|14406|14404.7|193
1724669100000|2024-08-26 10:45:00|14406.4|14405.4|14408|14407|14409.2|14407.9|14405|14403.6|224
1724669400000|2024-08-26 10:50:00|14407.9|14406.9|14404.4|14403.4|14412.8|14411.8|14404.2|14402.6|260
1724669700000|2024-08-26 10:55:00|14404.3|14403.3|14404.3|14402.7|14404.9|14403.6|14401.7|14400.5|278
1724670000000|2024-08-26 11:00:00|14404.2|14402.6|14403.2|14401.4|14406|14404.6|14402|14400.2|317
1724670300000|2024-08-26 11:05:00|14403|14401.2|14403.3|14402.3|14406.9|14405.7|14401.1|14400.1|363
1724670600000|2024-08-26 11:10:00|14403.5|14402.5|14401.8|14400.8|14404.2|14403.2|14397.1|14396.1|329
1724670900000|2024-08-26 11:15:00|14401.9|14400.9|14408.8|14407.8|14409.5|14408.5|14401.5|14400.5|262
1724671200000|2024-08-26 11:20:00|14408.7|14407.7|14417.7|14416.1|14419.1|14418.1|14408.6|14407.6|256
1724671500000|2024-08-26 11:25:00|14417.6|14416|14415.4|14413.6|14419.8|14418.2|14414.7|14412.9|366
1724671800000|2024-08-26 11:30:00|14415.1|14413.5|14422.3|14420.7|14423.6|14422.4|14413.8|14412.8|326
1724672100000|2024-08-26 11:35:00|14422.7|14421.1|14411.6|14410.1|14423.5|14422.4|14411.3|14409.9|389
1724672400000|2024-08-26 11:40:00|14411.2|14410.2|14417.2|14416.2|14421.1|14419.6|14410.7|14409.2|325
1724672700000|2024-08-26 11:45:00|14417.4|14416.4|14417.8|14416.8|14420.6|14419.6|14412.4|14411.4|339
1724673000000|2024-08-26 11:50:00|14417.7|14416.7|14414.4|14413.4|14419.8|14418.8|14412.6|14411|301
1724673300000|2024-08-26 11:55:00|14414.5|14413.5|14413.9|14413.2|14416.2|14415.2|14410.9|14409.9|374
1724673600000|2024-08-26 12:00:00|14414|14413|14418.5|14417.5|14419.2|14418.2|14412.4|14411.4|351
1724673900000|2024-08-26 12:05:00|14417.7|14416.7|14417.8|14416.8|14420.3|14419.3|14415.6|14414|317
1724674200000|2024-08-26 12:10:00|14417.9|14416.9|14414.5|14413.5|14418.8|14417.8|14414.2|14413.2|227
1724674500000|2024-08-26 12:15:00|14414.7|14413.7|14411.3|14410.3|14415.1|14414.1|14408.7|14407.5|303
1724674800000|2024-08-26 12:20:00|14411.2|14410.2|14409.6|14408.6|14413.3|14412.3|14404.8|14403.8|424
1724675100000|2024-08-26 12:25:00|14409.7|14408.7|14415.4|14411.9|14417.1|14415.2|14409.3|14408.3|326
1724675400000|2024-08-26 12:30:00|14415|14412.2|14423.7|14422.7|14437.7|14435.8|14410.8|14406.5|818
1724675700000|2024-08-26 12:35:00|14422.9|14421.9|14417.1|14415.2|14427|14426|14416.4|14414.7|564
1724676000000|2024-08-26 12:40:00|14416.9|14415.1|14414.5|14413.5|14418.3|14416.6|14408.2|14406.7|525
1724676300000|2024-08-26 12:45:00|14414.3|14413.3|14396.8|14394.9|14415.7|14414.2|14396.4|14394.4|604
1724676600000|2024-08-26 12:50:00|14397.1|14395.2|14397.8|14396.8|14400.3|14399.3|14392.6|14391.6|684
1724676900000|2024-08-26 12:55:00|14397.6|14396.6|14394.2|14393.2|14398.1|14397.1|14392|14391|539
1724677200000|2024-08-26 13:00:00|14394.4|14392.9|14403.4|14401.9|14404.2|14402.2|14386.4|14385.4|706
1724677500000|2024-08-26 13:05:00|14403.5|14402|14399.2|14397.6|14405.7|14404.4|14394.4|14393|508
1724677800000|2024-08-26 13:10:00|14399.1|14397.5|14389.6|14388.6|14399.1|14397.5|14387.4|14386.4|570
1724678100000|2024-08-26 13:15:00|14390|14388.5|14397.1|14396.1|14397.1|14396.1|14390|14388.5|451
1724678400000|2024-08-26 13:20:00|14397.2|14396.2|14405.4|14404.4|14406|14405|14397|14396|420
1724678700000|2024-08-26 13:25:00|14405.6|14404.6|14406.7|14405.7|14407.9|14406.9|14400.4|14398.9|466
1724679000000|2024-08-26 13:30:00|14406.6|14405.6|14413.2|14412.5|14415.9|14414.9|14404.7|14403.9|650
1724679300000|2024-08-26 13:35:00|14413.1|14412.4|14421.5|14419.9|14422.2|14421.1|14411.3|14410.5|643
1724679600000|2024-08-26 13:40:00|14421.2|14420.2|14424.6|14423.6|14428.9|14427.8|14420.8|14419.5|656
1724679900000|2024-08-26 13:45:00|14424.1|14423.1|14432.1|14431.1|14433|14432|14418.6|14416.7|771
1724680200000|2024-08-26 13:50:00|14432.5|14431.5|14430.9|14429.9|14436.3|14435.3|14427.4|14426|700
1724680500000|2024-08-26 13:55:00|14431.3|14430.3|14441.6|14440.6|14442.2|14440.8|14429.1|14428.1|793
1724680800000|2024-08-26 14:00:00|14442.3|14441.3|14436.4|14434.3|14446.2|14445.2|14436.4|14434.3|666
1724681100000|2024-08-26 14:05:00|14436.3|14434.4|14432.3|14430.8|14437.1|14436.1|14429.5|14428.5|601
1724681400000|2024-08-26 14:10:00|14432.2|14431.2|14435.3|14434.3|14436.4|14435.4|14426|14425|605
1724681700000|2024-08-26 14:15:00|14435.2|14434.2|14429.8|14428.8|14436.2|14435.2|14428.8|14427.8|467
1724682000000|2024-08-26 14:20:00|14430|14429|14431.2|14429.7|14434.5|14433.5|14424|14422.3|560
1724682300000|2024-08-26 14:25:00|14431.1|14429.6|14428.3|14427.3|14434.9|14433.9|14421.9|14420.1|488
1724682600000|2024-08-26 14:30:00|14427.6|14426.9|14421.2|14420.2|14430.9|14429.9|14416.9|14415.9|786
1724682900000|2024-08-26 14:35:00|14421.4|14420.4|14415.1|14414.1|14424.4|14423.4|14411.8|14410.9|657
1724683200000|2024-08-26 14:40:00|14415.2|14414.2|14414.7|14413.7|14420.7|14419.7|14411.2|14410.2|612
1724683500000|2024-08-26 14:45:00|14414.8|14413.8|14414.4|14413.4|14419.1|14418.1|14411.6|14410.6|546
1724683800000|2024-08-26 14:50:00|14415.5|14414.5|14420.2|14419.2|14423.4|14422.4|14414.2|14413.2|513
1724684100000|2024-08-26 14:55:00|14420.3|14419.3|14414.8|14413.8|14426|14424.8|14414.6|14413.6|479
1724684400000|2024-08-26 15:00:00|14415.4|14414.4|14429.7|14428.7|14431.5|14430.4|14414.3|14413.3|533
1724684700000|2024-08-26 15:05:00|14429.8|14428.8|14434|14433|14438.8|14437.8|14428.8|14427.5|507
1724685000000|2024-08-26 15:10:00|14433.9|14432.9|14437.2|14436.2|14440.7|14439.7|14432.1|14431.1|392
1724685300000|2024-08-26 15:15:00|14437.3|14436.3|14450.3|14449.3|14452.5|14450.9|14436.6|14435.6|384
1724685600000|2024-08-26 15:20:00|14450.4|14449.4|14459.3|14457.7|14461.3|14460.3|14448.2|14447|543
1724685900000|2024-08-26 15:25:00|14458.5|14457.5|14455.6|14453.9|14459.9|14458.9|14453|14451.3|528
1724686200000|2024-08-26 15:30:00|14454.4|14453.4|14448.4|14446.6|14456.9|14455.3|14447.6|14445.5|546
1724686500000|2024-08-26 15:35:00|14448.6|14446.7|14446|14444.4|14451|14449.7|14444.4|14443.4|338
1724686800000|2024-08-26 15:40:00|14445.7|14444.2|14451|14450|14452.4|14450.8|14443.1|14441.9|307
1724687100000|2024-08-26 15:45:00|14450.9|14449.9|14452.1|14451.1|14455.1|14454.1|14449.7|14448.7|359
1724687400000|2024-08-26 15:50:00|14452|14451|14453.5|14451.7|14453.7|14452.7|14445.4|14444.1|313
1724687700000|2024-08-26 15:55:00|14453.6|14452|14451.8|14450.8|14455.6|14454.5|14449.6|14448.6|278
1724688000000|2024-08-26 16:00:00|14451.6|14450.6|14449|14448|14455.5|14454.5|14446.4|14445.4|291
1724688300000|2024-08-26 16:05:00|14448.8|14447.8|14449.5|14448.5|14451.2|14450.2|14446.4|14445.4|227
1724688600000|2024-08-26 16:10:00|14449.4|14448.4|14455.8|14454.8|14458.4|14457.3|14449.4|14448.4|283
1724688900000|2024-08-26 16:15:00|14455.7|14454.7|14451.1|14450.1|14456.8|14455.8|14450.8|14449.3|272
1724689200000|2024-08-26 16:20:00|14451.3|14450.3|14455.5|14454.5|14455.7|14454.7|14449.9|14448.2|329
1724689500000|2024-08-26 16:25:00|14455.2|14454.2|14454.8|14453.8|14455.2|14454.2|14448.7|14447.7|216
1724689800000|2024-08-26 16:30:00|14455.2|14454.2|14454.9|14453.9|14456.9|14455.9|14451.7|14451|206
1724690100000|2024-08-26 16:35:00|14454.6|14453.6|14453.5|14452.5|14456.3|14455.3|14450.2|14449|232
1724690400000|2024-08-26 16:40:00|14453.7|14452.7|14458.4|14457.4|14460.8|14459.8|14452.8|14451.8|208
1724690700000|2024-08-26 16:45:00|14458.3|14457.3|14454.8|14454.1|14459|14458.2|14454.3|14453.6|158
1724691000000|2024-08-26 16:50:00|14454.9|14454.2|14450.6|14449.6|14455.7|14455|14447.6|14446.6|217
1724691300000|2024-08-26 16:55:00|14450.7|14449.7|14446.6|14445.6|14451.6|14450.6|14445.4|14444.4|157
1724691600000|2024-08-26 17:00:00|14446.7|14445.7|14444.6|14443.6|14447|14445.7|14441.4|14440.4|169
1724691900000|2024-08-26 17:05:00|14444.4|14443.4|14437.5|14436.5|14444.5|14443.5|14437.4|14436.4|216
1724692200000|2024-08-26 17:10:00|14437.2|14436.2|14439.7|14437.9|14439.8|14437.9|14432.6|14431.6|321
1724692500000|2024-08-26 17:15:00|14439.8|14438|14440.3|14438.5|14442.1|14440.2|14439.1|14437.2|214
1724692800000|2024-08-26 17:20:00|14440.6|14438.8|14442.8|14440.8|14444.7|14443.3|14439.8|14437.9|166
1724693100000|2024-08-26 17:25:00|14442.7|14440.9|14444.1|14442.6|14446.4|14445.4|14442.6|14440.6|230
1724693400000|2024-08-26 17:30:00|14443.8|14442.8|14446.8|14445.8|14450.5|14449|14442.9|14441.6|280
1724693700000|2024-08-26 17:35:00|14447|14446|14447.7|14446.2|14452.1|14450.8|14445.9|14444.9|292
1724694000000|2024-08-26 17:40:00|14447.2|14445.6|14453.5|14451.8|14453.9|14452.3|14446.8|14445.6|309
1724694300000|2024-08-26 17:45:00|14453.7|14451.9|14454.8|14453.8|14456.4|14455.1|14452.4|14450.7|262
1724694600000|2024-08-26 17:50:00|14454.9|14453.4|14454.1|14452.6|14456.3|14455.2|14453.4|14452.2|139
1724694900000|2024-08-26 17:55:00|14453.8|14452.5|14453|14452|14454.7|14453.7|14452.1|14451|163
1724695200000|2024-08-26 18:00:00|14453.1|14452.1|14454.8|14453.8|14454.8|14453.8|14451.9|14450.9|125
1724695500000|2024-08-26 18:05:00|14454.5|14453.5|14454.1|14453.1|14455.9|14454.9|14453.8|14452.8|174
1724695800000|2024-08-26 18:10:00|14454.2|14453.2|14454.2|14453.2|14454.4|14453.4|14451.7|14450.7|189
1724696100000|2024-08-26 18:15:00|14454.1|14453.1|14456.7|14455.7|14456.7|14455.7|14453.8|14452.8|165
1724696400000|2024-08-26 18:20:00|14456.8|14455.8|14458.4|14457.4|14459.1|14458.1|14456.4|14455.4|146
1724696700000|2024-08-26 18:25:00|14458.5|14457.5|14456.8|14455.8|14458.5|14457.5|14456|14455|142
1724697000000|2024-08-26 18:30:00|14456.9|14455.9|14458.5|14457.5|14459.9|14458.6|14456.2|14454.9|186
1724697300000|2024-08-26 18:35:00|14458.7|14457.7|14463.8|14462.2|14464.7|14463.1|14458|14456.3|253
1724697600000|2024-08-26 18:40:00|14463.9|14462.3|14463.9|14462.1|14466.2|14465|14463.2|14461.4|199
1724697900000|2024-08-26 18:45:00|14463.8|14462|14458.5|14457.5|14464|14462.2|14458.5|14457.2|188
1724698200000|2024-08-26 18:50:00|14458.4|14457.4|14456.9|14455.4|14461.3|14459.8|14456.6|14455.1|199
1724698500000|2024-08-26 18:55:00|14456.5|14455.3|14451.2|14450.2|14458.5|14457.5|14450.9|14449.4|270
1724698800000|2024-08-26 19:00:00|14451.1|14450.1|14453.4|14452.4|14453.7|14452.4|14450.2|14449.1|240
1724699100000|2024-08-26 19:05:00|14453.6|14452.6|14454.4|14453.4|14455.3|14453.6|14451.7|14450.7|154
1724699400000|2024-08-26 19:10:00|14454.7|14453.2|14458.2|14456.7|14458.4|14456.9|14454.4|14453.1|140
1724699700000|2024-08-26 19:15:00|14458|14457|14456.4|14455.4|14458.3|14457|14456.1|14454.8|138
1724700000000|2024-08-26 19:20:00|14456.5|14455.5|14457.3|14455.7|14457.4|14456.2|14454.9|14453.9|124
1724700300000|2024-08-26 19:25:00|14457|14456|14455.7|14454|14457.5|14456|14455.3|14454|148
1724700600000|2024-08-26 19:30:00|14455.8|14454.8|14457.5|14456.5|14458.4|14457|14455.4|14454|149
1724700900000|2024-08-26 19:35:00|14457.7|14456.7|14457.2|14456.2|14457.8|14456.8|14456.3|14455|94
1724701200000|2024-08-26 19:40:00|14457.1|14456.1|14457.6|14456.6|14457.6|14456.6|14457|14456|44
1724701500000|2024-08-26 19:45:00|14457.5|14456.5|14458.3|14457.3|14458.6|14457.6|14457.5|14456.5|35
1724701800000|2024-08-26 19:50:00|14458.9|14457.2|14457.8|14456.1|14459.6|14457.8|14457.7|14455.9|100
1724702100000|2024-08-26 19:55:00|14457.3|14455.7|14460.6|14459.6|14460.6|14459.6|14456.7|14455.1|201
1724702400000|2024-08-26 20:00:00|14460.5|14459.5|14460.4|14458.6|14461.6|14460.6|14458.4|14457|95
1724702700000|2024-08-26 20:05:00|14460.5|14458.5|14460.5|14459|14462.1|14460.5|14459.9|14458.2|76
1724703000000|2024-08-26 20:10:00|14461.4|14459.6|14458.5|14457.5|14461.6|14459.9|14458.3|14457|84
1724703300000|2024-08-26 20:15:00|14458.4|14457.4|14456.4|14455.4|14458.6|14457.6|14456.3|14455.3|35
1724703600000|2024-08-26 20:20:00|14456.1|14455.1|14455.7|14454|14456.4|14455.4|14453.2|14451.8|38
1724703900000|2024-08-26 20:25:00|14455.6|14453.8|14451.9|14450.4|14455.7|14454.4|14451.6|14450.3|80
1724704200000|2024-08-26 20:30:00|14451.6|14450.6|14455.2|14453.6|14455.3|14454|14451.6|14450.6|59
1724704500000|2024-08-26 20:35:00|14454.8|14453.8|14447.3|14446.3|14455.1|14454.1|14447.3|14445.5|82
1724704800000|2024-08-26 20:40:00|14447|14446|14449.3|14448.3|14449.4|14448.4|14446.2|14445.2|39
1724705100000|2024-08-26 20:45:00|14449|14448|14451.7|14449.4|14452.6|14450.4|14449|14448|78
1724705400000|2024-08-26 20:50:00|14451.6|14449.5|14453.2|14451|14454.2|14452.9|14451.6|14449.5|88
1724705700000|2024-08-26 20:55:00|14453.7|14450.5|14455.6|14448.6|14460|14453|14453.7|14448.1|83
1724706000000|2024-08-26 21:00:00|14457|14450|14458.8|14451.8|14459.9|14452.9|14455|14448|12
1724706300000|2024-08-26 21:05:00|14458.7|14451.7|14458.9|14451.9|14459.4|14452.4|14458.7|14451.7|17
1724706600000|2024-08-26 21:10:00|14459|14452|14458.9|14451.9|14459.1|14452.1|14458.9|14451.9|8
1724706900000|2024-08-26 21:15:00|14458.8|14451.8|14458.6|14451.6|14458.8|14451.8|14458.5|14451.5|5
1724707200000|2024-08-26 21:20:00|14458.5|14451.5|14451.9|14444.9|14458.6|14451.6|14450|14443|28
1724707500000|2024-08-26 21:25:00|14452|14445|14457.6|14450.6|14459.8|14452.8|14450.2|14443.2|51
1724707800000|2024-08-26 21:30:00|14457.8|14450.8|14457.8|14450.8|14459.2|14452.2|14457.8|14450.8|19
1724708100000|2024-08-26 21:35:00|14457.9|14450.9|14458.1|14451.1|14459.9|14452.9|14457.8|14450.8|17
1724708400000|2024-08-26 21:40:00|14458|14451|14457.7|14450.7|14458.1|14451.1|14457.4|14450.4|16
1724708700000|2024-08-26 21:45:00|14457.6|14450.6|14457.6|14450.6|14457.6|14450.6|14457.3|14450.3|7
1724709000000|2024-08-26 21:50:00|14457.1|14450.1|14457.2|14450.2|14457.2|14450.2|14456.9|14449.9|9
1724709300000|2024-08-26 21:55:00|14457.1|14450.1|14454.5|14447.5|14457.1|14450.1|14454.5|14447.5|17
1724709600000|2024-08-26 22:00:00|14454.3|14447.3|14451|14444|14454.8|14447.8|14448.4|14441.4|129
1724709900000|2024-08-26 22:05:00|14450.5|14444.5|14449.7|14443.9|14451.5|14445.5|14449.4|14443.5|59
1724710200000|2024-08-26 22:10:00|14449.9|14443.6|14446.7|14442.2|14450.1|14444.5|14446.5|14440.9|68
1724710500000|2024-08-26 22:15:00|14446.9|14442.4|14441.7|14439.4|14447.6|14443.1|14441.5|14438.6|98
1724710800000|2024-08-26 22:20:00|14441.3|14439|14438.9|14437.9|14444.1|14441.9|14437.8|14436.3|106
1724711100000|2024-08-26 22:25:00|14438.6|14437.6|14438.3|14437.3|14439.8|14438.8|14437.3|14436.3|76
1724711400000|2024-08-26 22:30:00|14438.6|14436.8|14436.7|14435.7|14439.1|14437.8|14433.6|14431.1|228
1724711700000|2024-08-26 22:35:00|14436.6|14435.6|14436|14435|14437.7|14436|14434|14432.4|131
1724712000000|2024-08-26 22:40:00|14436.1|14435.1|14441.1|14440.1|14441.7|14440.7|14436|14435|119
1724712300000|2024-08-26 22:45:00|14440.8|14439.8|14441|14439.3|14442.5|14440.8|14437.2|14436.2|141
1724712600000|2024-08-26 22:50:00|14440.9|14439.2|14439.4|14437.7|14442.3|14440.8|14439.4|14437.7|111
1724712900000|2024-08-26 22:55:00|14439.8|14437.8|14437.7|14436|14441.3|14440.3|14437.7|14436|100
1724713200000|2024-08-26 23:00:00|14437.6|14435.8|14433.9|14432.1|14437.8|14435.8|14431.6|14430|229
1724713500000|2024-08-26 23:05:00|14434.1|14432.4|14426.9|14425.9|14434.1|14432.4|14425.4|14423.7|286
1724713800000|2024-08-26 23:10:00|14427|14426|14428.4|14427.4|14431.2|14430.2|14425.9|14424.8|226
1724714100000|2024-08-26 23:15:00|14428.2|14427.2|14426.1|14425.1|14429.1|14427.8|14423.9|14422.9|189
1724714400000|2024-08-26 23:20:00|14426|14425|14432.4|14430.6|14434.7|14433.7|14425.9|14424.9|210
1724714700000|2024-08-26 23:25:00|14432.3|14430.4|14438.6|14437.6|14440.2|14438.4|14431.6|14429.9|214
1724715000000|2024-08-26 23:30:00|14438.5|14437.5|14440.4|14439.4|14440.6|14439.6|14438.4|14437.4|121
1724715300000|2024-08-26 23:35:00|14440.7|14439.1|14447.8|14446.8|14448.1|14447.1|14440.7|14439.1|168
1724715600000|2024-08-26 23:40:00|14448|14447|14449.4|14448.4|14451.2|14450.2|14446.8|14445.8|103
1724715900000|2024-08-26 23:45:00|14449.3|14448.3|14444.1|14443.1|14449.5|14448.5|14443.9|14442.4|194
1724716200000|2024-08-26 23:50:00|14444.4|14443.4|14451.4|14449.7|14451.5|14450.2|14444.4|14443.4|228
1724716500000|2024-08-26 23:55:00|14451.5|14449.6|14451.7|14450.1|14453.6|14452.6|14449.8|14448.8|215
1724716800000|2024-08-27 00:00:00|14451.4|14450.4|14449.1|14448.1|14457.4|14456.4|14446.5|14444.9|504
1724717100000|2024-08-27 00:05:00|14449.8|14448.8|14453.5|14452.5|14455.2|14454.2|14447.4|14446.4|280
1724717400000|2024-08-27 00:10:00|14453.4|14452.4|14468.8|14467.8|14470.4|14469.3|14453.2|14452.1|359
1724717700000|2024-08-27 00:15:00|14469|14468|14459.3|14458.3|14469.8|14468.8|14459.2|14458.2|337
1724718000000|2024-08-27 00:20:00|14459.2|14458.2|14462.3|14461.3|14464.9|14463.4|14458.4|14457.4|262
1724718300000|2024-08-27 00:25:00|14462.1|14461.1|14464.9|14463.9|14466.5|14465.1|14458.6|14456.8|263
1724718600000|2024-08-27 00:30:00|14464.6|14463.6|14474.2|14473.2|14477.1|14476.1|14463.2|14462.2|370
1724718900000|2024-08-27 00:35:00|14474.5|14472.9|14470.5|14469.5|14475.5|14474.2|14468.7|14467.7|274
1724719200000|2024-08-27 00:40:00|14469.9|14468.9|14480.1|14478.6|14480.1|14478.9|14469|14468|288
1724719500000|2024-08-27 00:45:00|14480.2|14478.8|14474|14473|14480.7|14479.7|14472.9|14471.9|255
1724719800000|2024-08-27 00:50:00|14474.1|14473.1|14481.8|14480.8|14483|14481.7|14471.3|14469.8|477
1724720100000|2024-08-27 00:55:00|14481.6|14480.6|14484.9|14484.2|14486.7|14485.7|14481|14479.1|455
1724720400000|2024-08-27 01:00:00|14485|14484.3|14475.8|14474.8|14490.7|14489.7|14475.7|14474.7|413
1724720700000|2024-08-27 01:05:00|14476|14475|14487.4|14486.4|14487.5|14486.5|14475.8|14474.8|312
1724721000000|2024-08-27 01:10:00|14487.7|14486.7|14493|14492|14495.7|14494.7|14486.6|14485.6|355
1724721300000|2024-08-27 01:15:00|14493.3|14492.3|14487.3|14486.3|14495.9|14494.9|14486.8|14485.8|315
1724721600000|2024-08-27 01:20:00|14487.2|14486.2|14483.5|14482.5|14487.2|14486.2|14479.8|14478.8|245
1724721900000|2024-08-27 01:25:00|14483.7|14482.7|14473.7|14472.7|14484.9|14483.9|14473|14471.4|363
1724722200000|2024-08-27 01:30:00|14473.5|14473|14473.9|14472.9|14478.9|14477.9|14471.8|14470.8|305
1724722500000|2024-08-27 01:35:00|14474|14473|14467.4|14465.8|14474|14473|14466.4|14465.2|339
1724722800000|2024-08-27 01:40:00|14466.4|14465.4|14466.7|14465.1|14470|14469|14466|14464.6|300
1724723100000|2024-08-27 01:45:00|14466.8|14465.2|14463.6|14461.9|14468|14466.8|14462.9|14461.5|223
1724723400000|2024-08-27 01:50:00|14463.8|14462.2|14468.6|14467.6|14469.7|14468.7|14461.3|14459.8|302
1724723700000|2024-08-27 01:55:00|14467.9|14466.9|14470.1|14469.4|14471.5|14470.6|14466.3|14465.3|200
1724724000000|2024-08-27 02:00:00|14470.4|14469.7|14471.6|14470|14471.6|14470.7|14465.8|14464.7|200
1724724300000|2024-08-27 02:05:00|14471.5|14470.4|14472.1|14471.1|14475.5|14474.5|14470|14468.9|213
1724724600000|2024-08-27 02:10:00|14472.2|14471.2|14468.8|14467.3|14472.4|14471.4|14466.9|14465.7|251
1724724900000|2024-08-27 02:15:00|14469.7|14468.2|14473.4|14472.4|14474.2|14473.2|14466.4|14465.4|272
1724725200000|2024-08-27 02:20:00|14473.3|14472.3|14478.9|14477.9|14479.3|14478.1|14471.5|14470.5|181
1724725500000|2024-08-27 02:25:00|14479.1|14478.1|14484.1|14483.4|14485.6|14484.4|14477.8|14476.8|265
1724725800000|2024-08-27 02:30:00|14484|14483.3|14489.7|14488|14490.1|14489.1|14482.2|14481.2|208
1724726100000|2024-08-27 02:35:00|14489.3|14488.3|14492.2|14491.2|14495.9|14494.8|14487.1|14486.1|266
1724726400000|2024-08-27 02:40:00|14492.3|14491.3|14496.5|14495.5|14496.8|14495.8|14490.1|14489.1|312
1724726700000|2024-08-27 02:45:00|14496.2|14495.2|14487.8|14486.8|14496.4|14495.2|14486.6|14484.9|304
1724727000000|2024-08-27 02:50:00|14488|14487|14486.1|14485.1|14488.7|14487.7|14485.1|14484.1|203
1724727300000|2024-08-27 02:55:00|14486.2|14485.2|14487.6|14486.9|14489.4|14488.3|14485.1|14483.9|193
1724727600000|2024-08-27 03:00:00|14487.7|14487|14483.2|14482.2|14488.5|14487.8|14483.1|14482.2|174
1724727900000|2024-08-27 03:05:00|14483.1|14482.1|14484.3|14483.3|14486.2|14485.5|14481|14480|170
1724728200000|2024-08-27 03:10:00|14484.5|14483.6|14484.6|14483.6|14485.3|14484.3|14482.9|14481.9|111
1724728500000|2024-08-27 03:15:00|14484.4|14483.4|14493.8|14492.8|14494.1|14492.8|14483.4|14482.4|188
1724728800000|2024-08-27 03:20:00|14493.9|14492.9|14493.4|14492.4|14497.7|14496.7|14492.9|14491.9|204
1724729100000|2024-08-27 03:25:00|14493.3|14492.3|14493.3|14492.3|14495.5|14494|14492.8|14491.5|206
1724729400000|2024-08-27 03:30:00|14493.4|14491.8|14491.9|14490.9|14495.4|14494.6|14490.2|14489.2|205
1724729700000|2024-08-27 03:35:00|14492.3|14491.3|14489.2|14488.2|14493|14492|14488.1|14487|184
1724730000000|2024-08-27 03:40:00|14489|14488|14491.2|14490.2|14492.1|14491.2|14486|14484.2|170
1724730300000|2024-08-27 03:45:00|14491.1|14490.1|14494.2|14492.6|14497.1|14495.9|14490.2|14489.3|245
1724730600000|2024-08-27 03:50:00|14494.3|14492.8|14488.1|14487.1|14494.4|14493.3|14488.1|14487.1|190
1724730900000|2024-08-27 03:55:00|14487.9|14486.9|14484|14483|14489.1|14488.1|14482.4|14481.4|219
1724731200000|2024-08-27 04:00:00|14483.2|14482.2|14477.2|14476.2|14484.5|14483|14476.1|14475.1|324
1724731500000|2024-08-27 04:05:00|14477.5|14475.9|14478|14476.4|14480.1|14478.8|14475.8|14474.7|219
1724731800000|2024-08-27 04:10:00|14478.2|14476.6|14476.8|14475.1|14482.3|14480.5|14476.5|14475|302
1724732100000|2024-08-27 04:15:00|14476.7|14475|14478.9|14477.9|14480.1|14478.3|14476.1|14474.9|201
1724732400000|2024-08-27 04:20:00|14478.8|14477.8|14478.1|14477.1|14482.7|14481|14477.1|14476.1|240
1724732700000|2024-08-27 04:25:00|14478.2|14476.7|14478.3|14476.7|14481.6|14480.3|14478.1|14476.6|173
1724733000000|2024-08-27 04:30:00|14478.4|14476.8|14473.3|14472.3|14478.5|14476.8|14467.8|14467.1|253
1724733300000|2024-08-27 04:35:00|14473.1|14472.1|14473.9|14472.9|14476.8|14475.8|14472.4|14471.4|153
1724733600000|2024-08-27 04:40:00|14474.8|14473.8|14480.4|14478.8|14480.8|14479.2|14471|14470|260
1724733900000|2024-08-27 04:45:00|14480.5|14479|14472.5|14471.5|14480.6|14479|14471.1|14470.1|231
1724734200000|2024-08-27 04:50:00|14472.2|14471.2|14469.6|14468.6|14474.7|14474|14468.3|14467.3|191
1724734500000|2024-08-27 04:55:00|14469.7|14468.7|14464.4|14463.4|14469.9|14468.9|14463.1|14462.1|202
1724734800000|2024-08-27 05:00:00|14464.5|14463.5|14462.1|14461.4|14465.9|14464.9|14460.4|14459.4|196
1724735100000|2024-08-27 05:05:00|14462.2|14461.5|14466.1|14465.1|14467.9|14466.5|14458.1|14457.1|292
1724735400000|2024-08-27 05:10:00|14466.2|14465.2|14470.1|14468.5|14470.4|14469|14464.8|14463.8|223
1724735700000|2024-08-27 05:15:00|14470.2|14468.7|14469.4|14468.4|14472.4|14471.4|14467.4|14466.4|202
1724736000000|2024-08-27 05:20:00|14469.5|14468.5|14465.5|14464.5|14469.5|14468.5|14464.6|14463.6|205
1724736300000|2024-08-27 05:25:00|14466|14465|14469.2|14468.2|14470.2|14468.9|14466|14465|244
1724736600000|2024-08-27 05:30:00|14469.3|14468.3|14471.8|14471.1|14475|14474.1|14469.3|14468.1|212
1724736900000|2024-08-27 05:35:00|14471.7|14471|14478.3|14477.3|14479.5|14478.5|14469.4|14468|192
1724737200000|2024-08-27 05:40:00|14478.5|14477.5|14484.4|14483.4|14484.6|14483.4|14477.7|14476.8|196
1724737500000|2024-08-27 05:45:00|14484.5|14483.5|14483.2|14481.6|14486.2|14485.5|14482.4|14480.7|182
1724737800000|2024-08-27 05:50:00|14483.4|14481.7|14486.9|14485.1|14490.1|14489|14482.8|14481.5|354
1724738100000|2024-08-27 05:55:00|14486.8|14484.7|14480.3|14478.6|14486.8|14484.7|14478.3|14476.6|336
1724738400000|2024-08-27 06:00:00|14479.4|14478.4|14480.7|14479.7|14482.8|14481.8|14477.5|14476.5|303
1724738700000|2024-08-27 06:05:00|14480.3|14479.3|14481.6|14480|14487|14485.7|14477|14475.9|326
1724739000000|2024-08-27 06:10:00|14481.5|14480.5|14478.4|14477.4|14482.1|14481.1|14477.8|14476.8|282
1724739300000|2024-08-27 06:15:00|14478.3|14477.3|14469.6|14468.6|14481.7|14480.7|14468.6|14467.6|374
1724739600000|2024-08-27 06:20:00|14469.3|14468.3|14475.6|14474.6|14476.8|14475.8|14467.8|14466.8|259
1724739900000|2024-08-27 06:25:00|14475.7|14474.7|14472.2|14471.2|14477.8|14476.8|14471.6|14470.6|261
1724740200000|2024-08-27 06:30:00|14472.6|14471|14468.7|14467|14478.4|14477.1|14466.9|14465.3|462
1724740500000|2024-08-27 06:35:00|14468.9|14467.1|14466.9|14465.9|14472.9|14471.3|14465.3|14464.3|380
1724740800000|2024-08-27 06:40:00|14468.7|14467.7|14468.7|14467.7|14470.8|14469.8|14465.1|14463.9|316
1724741100000|2024-08-27 06:45:00|14468.6|14467.6|14474.1|14473.1|14476.4|14474.6|14465.5|14464.8|373
1724741400000|2024-08-27 06:50:00|14474|14473|14477.9|14476.9|14482.3|14481.2|14473.9|14472.9|382
1724741700000|2024-08-27 06:55:00|14478|14477|14483.1|14482.1|14486.7|14485.7|14477.8|14476.8|374
1724742000000|2024-08-27 07:00:00|14483.2|14482.2|14481.6|14480.6|14490.7|14489.1|14478.8|14477.8|519
1724742300000|2024-08-27 07:05:00|14481.9|14480.9|14483.7|14482.7|14489.1|14488.1|14481.5|14480.5|497
1724742600000|2024-08-27 07:10:00|14483.8|14482.8|14490.1|14489.1|14490.2|14489.2|14483.8|14482.8|341
1724742900000|2024-08-27 07:15:00|14490.2|14489.2|14491.8|14490.3|14493.5|14492.5|14483.3|14482.5|401
1724743200000|2024-08-27 07:20:00|14491.7|14490.7|14497.8|14496.8|14501.8|14500|14491.1|14490.1|545
1724743500000|2024-08-27 07:25:00|14497.7|14496.7|14507.4|14506.4|14511.2|14509.4|14497.7|14496.7|649
1724743800000|2024-08-27 07:30:00|14507.5|14506.5|14515.3|14514.3|14518.1|14516.7|14505.2|14503.7|636
1724744100000|2024-08-27 07:35:00|14515.4|14514.4|14512.8|14511.8|14518.2|14517.3|14511.4|14510|489
1724744400000|2024-08-27 07:40:00|14512.6|14511.6|14503.9|14502.9|14513.2|14512|14503.1|14501.5|474
1724744700000|2024-08-27 07:45:00|14503.8|14502.8|14505.7|14504.7|14507.2|14506.2|14501.7|14500.7|332
1724745000000|2024-08-27 07:50:00|14505.6|14504.6|14490.3|14488.8|14505.6|14504.6|14487.9|14486.3|541
1724745300000|2024-08-27 07:55:00|14490.6|14489.1|14501|14499.1|14501|14499.5|14490.6|14489.1|600
1724745600000|2024-08-27 08:00:00|14501.1|14499.2|14504.4|14502.6|14506.8|14505.8|14499.1|14497.4|570
1724745900000|2024-08-27 08:05:00|14504.5|14502.7|14497.3|14496.3|14506.1|14504.9|14496.4|14495.4|363
1724746200000|2024-08-27 08:10:00|14497.2|14496.2|14505.1|14504.1|14506.2|14505.2|14494.5|14493.6|361
1724746500000|2024-08-27 08:15:00|14505.2|14504.2|14499|14498|14506.3|14505.3|14497.5|14496.5|339
1724746800000|2024-08-27 08:20:00|14499.4|14498.4|14499.7|14498.7|14503|14502|14496.8|14495.8|333
1724747100000|2024-08-27 08:25:00|14499.6|14498.6|14504.5|14502.9|14504.9|14503.9|14498.6|14496.8|403
1724747400000|2024-08-27 08:30:00|14505.8|14504.2|14509|14508|14509.2|14508.2|14502.4|14500.6|414
1724747700000|2024-08-27 08:35:00|14509.1|14508.1|14509.8|14508.8|14513.2|14512.1|14507.2|14506.2|303
1724748000000|2024-08-27 08:40:00|14510|14509|14511.1|14510.1|14514.5|14513.5|14509.9|14508.9|299
1724748300000|2024-08-27 08:45:00|14511|14510|14514.7|14513.7|14515.3|14514.3|14511|14510|256
1724748600000|2024-08-27 08:50:00|14514.6|14513.6|14506.9|14505.2|14515.6|14514.6|14506|14504.2|353
1724748900000|2024-08-27 08:55:00|14507|14505.5|14507|14506|14508.1|14507.1|14502.5|14500.8|256
1724749200000|2024-08-27 09:00:00|14506.1|14504.5|14500.7|14499.7|14508|14507|14497.5|14495.9|325
1724749500000|2024-08-27 09:05:00|14499.7|14498.7|14495.9|14494.4|14499.8|14498.8|14495.2|14494|275
1724749800000|2024-08-27 09:10:00|14496.3|14494.9|14494.8|14493.2|14501.8|14500.6|14494.7|14492.9|239
1724750100000|2024-08-27 09:15:00|14495.3|14493.7|14481.6|14480.6|14495.5|14493.8|14480.3|14479.3|380
1724750400000|2024-08-27 09:20:00|14481.7|14480.7|14486.2|14485.2|14487.8|14486.8|14480.7|14479.7|287
1724750700000|2024-08-27 09:25:00|14486.6|14485.6|14486.3|14485.3|14489.3|14488.3|14481.2|14480.2|351
1724751000000|2024-08-27 09:30:00|14486.2|14485.5|14477.6|14476.6|14487.2|14486.2|14474.3|14473.2|423
1724751300000|2024-08-27 09:35:00|14477.7|14476.7|14482.7|14481.7|14485.6|14484.6|14477.4|14476.4|329
1724751600000|2024-08-27 09:40:00|14483.5|14482.5|14477.9|14476.9|14483.8|14482.8|14477.9|14476.9|195
1724751900000|2024-08-27 09:45:00|14479.5|14478.5|14482.5|14481.5|14485|14483.3|14478.2|14477.4|326
1724752200000|2024-08-27 09:50:00|14482.8|14481.8|14481.2|14479.6|14483.4|14482.4|14475.3|14474.3|272
1724752500000|2024-08-27 09:55:00|14481.5|14479.9|14483.9|14482.9|14484.5|14483.5|14479.4|14478.4|189
1724752800000|2024-08-27 10:00:00|14484|14483|14485.4|14484.4|14486.6|14485.6|14475.8|14474.8|296
1724753100000|2024-08-27 10:05:00|14485.2|14484.2|14474.9|14473.9|14485.2|14484.2|14473.4|14472.2|382
1724753400000|2024-08-27 10:10:00|14474.8|14473.8|14479.1|14477.5|14479.7|14477.9|14473.1|14472.1|357
1724753700000|2024-08-27 10:15:00|14478.7|14477.1|14472.7|14471.7|14479.6|14478.2|14468.9|14467.2|375
1724754000000|2024-08-27 10:20:00|14472.6|14471.6|14475.7|14474.7|14476.2|14475.2|14469.5|14467.7|243
1724754300000|2024-08-27 10:25:00|14475.5|14474.5|14477.6|14476.6|14478|14476.6|14472.8|14471.7|264
1724754600000|2024-08-27 10:30:00|14477.9|14476.9|14481.6|14479.9|14485.9|14484.9|14477.9|14476.9|283
1724754900000|2024-08-27 10:35:00|14481.7|14480|14485.3|14484.3|14485.3|14484.3|14481.7|14479.9|192
1724755200000|2024-08-27 10:40:00|14485.2|14484.2|14480.7|14479.7|14485.2|14484.2|14479.1|14478.1|249
1724755500000|2024-08-27 10:45:00|14480.8|14479.8|14481.5|14480.5|14483.6|14482.6|14478|14477|294
1724755800000|2024-08-27 10:50:00|14481.4|14480.4|14478.3|14477.3|14483.3|14482.3|14478.2|14477.1|256
1724756100000|2024-08-27 10:55:00|14478.2|14477.2|14478.7|14477.7|14482.7|14481.7|14477.5|14476.2|276
1724756400000|2024-08-27 11:00:00|14478.5|14477.5|14486.8|14485.8|14489.2|14487.8|14476.6|14475.2|347
1724756700000|2024-08-27 11:05:00|14486.7|14485.7|14480.7|14479.1|14488.2|14487.2|14480.3|14478.7|342
1724757000000|2024-08-27 11:10:00|14480.6|14479.3|14477.9|14476.9|14484.1|14483.1|14477.3|14476.3|333
1724757300000|2024-08-27 11:15:00|14477.8|14476.8|14473.6|14472.6|14479.8|14478.8|14473.3|14472.3|224
1724757600000|2024-08-27 11:20:00|14473.8|14472.8|14468.8|14467.8|14473.8|14472.8|14467.4|14466.4|245
1724757900000|2024-08-27 11:25:00|14468.6|14467.6|14464.6|14463.6|14470.3|14469.3|14462.2|14461.2|266
1724758200000|2024-08-27 11:30:00|14464.4|14463.4|14464.6|14463.6|14468.2|14467.2|14459.8|14458.1|472
1724758500000|2024-08-27 11:35:00|14464.5|14463.5|14463.2|14462.2|14467|14465.7|14460.1|14459.1|429
1724758800000|2024-08-27 11:40:00|14463.3|14462.3|14466.5|14465.5|14468.1|14466.4|14463|14461.6|289
1724759100000|2024-08-27 11:45:00|14466.4|14465.4|14462.7|14461.7|14468.3|14467.3|14462.3|14461.3|304
1724759400000|2024-08-27 11:50:00|14462.6|14461.6|14451.9|14450.9|14463|14461.6|14451.5|14450.1|521
1724759700000|2024-08-27 11:55:00|14451.7|14450.7|14454.3|14452.7|14457.9|14456.9|14451.6|14450.6|319
1724760000000|2024-08-27 12:00:00|14454.1|14452.4|14447.4|14446.4|14454.1|14452.7|14443.2|14441.9|507
1724760300000|2024-08-27 12:05:00|14447.1|14446.1|14445.8|14444.2|14447.2|14446.2|14441|14440|393
1724760600000|2024-08-27 12:10:00|14445.9|14444.4|14448.3|14446.6|14451.1|14450.1|14442.5|14441.5|415
1724760900000|2024-08-27 12:15:00|14448.1|14446.5|14452.4|14451.4|14454.9|14453.8|14446.9|14445.9|322
1724761200000|2024-08-27 12:20:00|14452.5|14451.5|14455|14454|14456.3|14455.3|14449.6|14448.6|375
1724761500000|2024-08-27 12:25:00|14455.3|14454.3|14458.9|14457.2|14459.9|14458.7|14451.7|14450.4|305
1724761800000|2024-08-27 12:30:00|14458.8|14457.3|14455.2|14454.2|14461.2|14460.2|14453.6|14452.6|367
1724762100000|2024-08-27 12:35:00|14455.7|14454.7|14437.9|14436.9|14457|14456|14436.4|14435.2|510
1724762400000|2024-08-27 12:40:00|14438.3|14437.3|14438.4|14437.4|14443.1|14441.4|14436.6|14435.3|532
1724762700000|2024-08-27 12:45:00|14438.5|14437.5|14441.4|14440.4|14444.5|14442.6|14435|14433.5|502
1724763000000|2024-08-27 12:50:00|14441|14440|14438|14436.2|14441|14440|14434.2|14433.2|570
1724763300000|2024-08-27 12:55:00|14436.9|14435.9|14440.1|14438.2|14441.3|14440.3|14435.2|14434.2|391
1724763600000|2024-08-27 13:00:00|14440|14438.3|14430.2|14429.5|14440.2|14438.7|14427.5|14426.5|417
1724763900000|2024-08-27 13:05:00|14430.4|14429.7|14436.4|14435.4|14439.3|14438.3|14430.1|14429.2|457
1724764200000|2024-08-27 13:10:00|14436.5|14435.5|14441.8|14440.8|14445.2|14443.6|14435.3|14434.3|406
1724764500000|2024-08-27 13:15:00|14441.6|14440.6|14445.6|14444.6|14446|14444.7|14437.5|14436.5|417
1724764800000|2024-08-27 13:20:00|14445.5|14444.5|14446.2|14445.2|14449.3|14448.3|14444|14443|381
1724765100000|2024-08-27 13:25:00|14446.3|14445.3|14441.6|14440.6|14449|14447.9|14441.6|14440.4|404
1724765400000|2024-08-27 13:30:00|14441.5|14440.5|14438.1|14437.1|14442.1|14441.1|14432.8|14431.4|552
1724765700000|2024-08-27 13:35:00|14438|14437|14433|14432|14438.4|14437.2|14432.2|14430.4|637
1724766000000|2024-08-27 13:40:00|14432.6|14431.6|14430.6|14429.6|14432.8|14431.8|14424.7|14423.5|637
1724766300000|2024-08-27 13:45:00|14430.9|14429.9|14431.3|14429.7|14434.2|14433.2|14426.5|14425.5|701
1724766600000|2024-08-27 13:50:00|14431.1|14429.4|14430.2|14428.6|14432.5|14431.5|14424.8|14423.6|672
1724766900000|2024-08-27 13:55:00|14429.9|14428.9|14434.5|14431.9|14436.7|14435.7|14429.4|14428.4|490
1724767200000|2024-08-27 14:00:00|14434.8|14432.8|14432.6|14431.6|14451.6|14449|14432.3|14431.3|889
1724767500000|2024-08-27 14:05:00|14432.8|14431.8|14435.4|14434.4|14440.1|14439.1|14428.8|14427.8|698
1724767800000|2024-08-27 14:10:00|14435.3|14434.3|14437.4|14436.4|14439.2|14438.2|14431|14429.3|620
1724768100000|2024-08-27 14:15:00|14437.1|14436.1|14434.3|14432.8|14438.2|14437.5|14426.3|14425|600
1724768400000|2024-08-27 14:20:00|14434.1|14433.1|14426.9|14425.9|14435.3|14434.3|14420.9|14419.9|541
1724768700000|2024-08-27 14:25:00|14427|14426|14431.2|14430.2|14433.8|14432.8|14425.3|14424.3|458
1724769000000|2024-08-27 14:30:00|14431.1|14430.1|14447.4|14445.8|14447.4|14446.1|14430.8|14429.8|531
1724769300000|2024-08-27 14:35:00|14447.5|14445.9|14439.6|14438.6|14451.6|14450.3|14437.9|14437.2|591
1724769600000|2024-08-27 14:40:00|14439.8|14438.8|14430.9|14429.3|14441.7|14440.7|14430.3|14428.9|591
1724769900000|2024-08-27 14:45:00|14431.4|14429.7|14433.6|14432.6|14439.2|14438|14428.9|14427.2|560
1724770200000|2024-08-27 14:50:00|14433.7|14432.7|14423.2|14422.2|14436.8|14435.6|14418.6|14417|651
1724770500000|2024-08-27 14:55:00|14423.6|14422.6|14425.9|14424.9|14427.4|14426.4|14416.2|14415.2|701
1724770800000|2024-08-27 15:00:00|14425.8|14424.8|14426.8|14425.8|14433.9|14432.9|14425.5|14424.5|502
1724771100000|2024-08-27 15:05:00|14426.3|14425.3|14427.6|14426.6|14431.5|14430.5|14424.2|14423.2|374
1724771400000|2024-08-27 15:10:00|14427.7|14426.7|14427.5|14426.5|14429.7|14429|14425.2|14424.4|425
1724771700000|2024-08-27 15:15:00|14427.6|14426.6|14435.6|14434.6|14437.3|14436.6|14427.6|14426.6|487
1724772000000|2024-08-27 15:20:00|14435.5|14434.5|14426.8|14425.8|14436.5|14435.5|14422.7|14421.6|487
1724772300000|2024-08-27 15:25:00|14425.8|14424.8|14428.5|14427.5|14430.3|14429.1|14423.3|14422.3|398
1724772600000|2024-08-27 15:30:00|14428.2|14427.2|14424.7|14423.2|14430.8|14429.8|14423.3|14421.7|372
1724772900000|2024-08-27 15:35:00|14424.4|14423.4|14425.4|14423.8|14425.9|14424.1|14419|14418|256
1724773200000|2024-08-27 15:40:00|14425.5|14423.7|14422.5|14421.5|14425.7|14424.1|14421.6|14420.6|248
1724773500000|2024-08-27 15:45:00|14422.6|14421.6|14426.8|14425.2|14427.1|14425.8|14421.8|14420.8|236
1724773800000|2024-08-27 15:50:00|14427|14425.4|14426.7|14425.7|14430.7|14429.2|14424.9|14423.9|252
1724774100000|2024-08-27 15:55:00|14426.4|14425.8|14427.6|14426|14429.9|14429.2|14426|14425.3|249
1724774400000|2024-08-27 16:00:00|14427.4|14425.9|14427.7|14427|14428.3|14427.3|14425.6|14424.6|208
1724774700000|2024-08-27 16:05:00|14427.8|14427.1|14427.6|14426.6|14429.7|14428.7|14426.3|14425.3|150
1724775000000|2024-08-27 16:10:00|14427.5|14426.5|14422|14421|14429.8|14428.8|14421.3|14420.3|185
1724775300000|2024-08-27 16:15:00|14421.8|14420.8|14421.7|14421|14422.4|14421.4|14419.2|14418.2|187
1724775600000|2024-08-27 16:20:00|14421.6|14420.9|14422.6|14421.6|14424.2|14423.5|14419.4|14418.4|153
1724775900000|2024-08-27 16:25:00|14422.5|14421.5|14414.7|14413.2|14422.8|14421.8|14414.6|14413|149
1724776200000|2024-08-27 16:30:00|14414.6|14413|14417.5|14416.5|14417.8|14417.1|14412.9|14411.7|214
1724776500000|2024-08-27 16:35:00|14417.4|14416.4|14415.4|14414.4|14418|14417.1|14414.8|14413.8|173
1724776800000|2024-08-27 16:40:00|14415.5|14414.5|14414.5|14413.5|14416.6|14414.8|14410.9|14410|217
1724777100000|2024-08-27 16:45:00|14414.7|14413.7|14417.3|14415.4|14418.5|14417.5|14413.2|14412.2|184
1724777400000|2024-08-27 16:50:00|14417.2|14415.2|14416.9|14415.9|14420.8|14418.9|14416.4|14415.2|195
1724777700000|2024-08-27 16:55:00|14417.3|14416.3|14414.4|14413.4|14417.8|14416.8|14413.8|14412.6|231
1724778000000|2024-08-27 17:00:00|14414|14413|14414.7|14413.7|14415.9|14414.9|14411.2|14410.2|254
1724778300000|2024-08-27 17:05:00|14414.8|14413.8|14410.5|14408.9|14416.1|14415.1|14409.8|14408.5|233
1724778600000|2024-08-27 17:10:00|14410.2|14409.2|14404.1|14403.4|14410.7|14410|14403.1|14402.1|268
1724778900000|2024-08-27 17:15:00|14404|14403.3|14398.3|14397.3|14407.3|14406.3|14395.5|14394.5|311
1724779200000|2024-08-27 17:20:00|14399.1|14398.1|14404.2|14402.4|14404.2|14402.6|14395.3|14394.3|270
1724779500000|2024-08-27 17:25:00|14404|14402.6|14402.8|14402.1|14404.6|14403.5|14402|14401|209
1724779800000|2024-08-27 17:30:00|14402.9|14402.2|14409.6|14408.6|14409.7|14408.7|14402.3|14401.3|164
1724780100000|2024-08-27 17:35:00|14409.5|14408.5|14407|14406.3|14410.4|14409.4|14406.6|14405.6|144
1724780400000|2024-08-27 17:40:00|14406.7|14406|14406.4|14405.4|14407.8|14407.1|14402.9|14401.9|168
1724780700000|2024-08-27 17:45:00|14406.6|14405.6|14409.3|14408.3|14409.3|14408.3|14405.4|14404.7|122
1724781000000|2024-08-27 17:50:00|14409.4|14408.4|14414.8|14413.8|14415|14414|14409.4|14408.1|148
1724781300000|2024-08-27 17:55:00|14414.9|14413.9|14415.7|14414.7|14417.1|14416.2|14411.7|14410.7|206
1724781600000|2024-08-27 18:00:00|14415.8|14414.8|14408.6|14407.6|14415.8|14414.8|14408.3|14407.3|169
1724781900000|2024-08-27 18:05:00|14409.1|14408.1|14403.8|14402.8|14409.1|14408.1|14401|14399.7|285
1724782200000|2024-08-27 18:10:00|14403.9|14402.9|14407.3|14405.6|14409.5|14407.6|14402.2|14401|262
1724782500000|2024-08-27 18:15:00|14407.4|14405.7|14402|14401.3|14407.8|14406.1|14401.9|14400.9|193
1724782800000|2024-08-27 18:20:00|14401.9|14401.2|14400.9|14399.9|14404.5|14403.5|14399.8|14398.5|160
1724783100000|2024-08-27 18:25:00|14400.8|14399.8|14396|14395|14401.3|14400.3|14395.8|14394.8|197
1724783400000|2024-08-27 18:30:00|14395.9|14394.9|14395.4|14394.4|14397.9|14397.2|14393.8|14392.8|196
1724783700000|2024-08-27 18:35:00|14395.7|14394.7|14399.5|14398.8|14400.4|14399.7|14394.4|14393.4|153
1724784000000|2024-08-27 18:40:00|14399.3|14398.6|14399.2|14398.5|14399.7|14399|14397.1|14396.1|152
1724784300000|2024-08-27 18:45:00|14399.4|14398.7|14394|14393.3|14400.2|14399.2|14392.4|14391.4|167
1724784600000|2024-08-27 18:50:00|14394.1|14393.4|14396|14395.3|14396|14395.3|14392.7|14391.7|157
1724784900000|2024-08-27 18:55:00|14396.4|14395.7|14401.9|14401.2|14405|14404|14395.2|14394.5|237
1724785200000|2024-08-27 19:00:00|14402|14401.3|14406.3|14405.3|14407.5|14406.5|14402|14401.3|181
1724785500000|2024-08-27 19:05:00|14406.2|14405.2|14405.5|14404|14407.2|14406.2|14403.2|14402.1|171
1724785800000|2024-08-27 19:10:00|14405.3|14404.3|14406.4|14405.4|14407.6|14406.4|14404.2|14403.5|160
1724786100000|2024-08-27 19:15:00|14406.1|14405.1|14406.3|14405.3|14406.8|14405.6|14404.8|14403.8|98
1724786400000|2024-08-27 19:20:00|14406.5|14405.5|14403|14402.3|14406.5|14405.5|14401.5|14400.8|91
1724786700000|2024-08-27 19:25:00|14403.1|14402.4|14402.2|14401.2|14403.2|14402.5|14400.5|14399.5|126
1724787000000|2024-08-27 19:30:00|14402.3|14400.7|14399.6|14398.6|14404.1|14403.1|14399.5|14398.5|105
1724787300000|2024-08-27 19:35:00|14399.5|14398.5|14397.1|14396.1|14400.7|14399.7|14397.1|14396.1|110
1724787600000|2024-08-27 19:40:00|14397|14396|14395.9|14395.2|14398.6|14397.3|14395.9|14395|103
1724787900000|2024-08-27 19:45:00|14396|14395.3|14398.5|14397.5|14399.4|14398.4|14395.3|14394.3|103
1724788200000|2024-08-27 19:50:00|14398.4|14397.4|14396.1|14395.1|14398.6|14397.6|14396.1|14395.1|62
1724788500000|2024-08-27 19:55:00|14396|14395|14398.6|14396.9|14399.5|14398|14395|14394|194
1724788800000|2024-08-27 20:00:00|14398.5|14396.6|14399.1|14398.1|14400.3|14399.3|14397.6|14396.4|96
1724789100000|2024-08-27 20:05:00|14398.9|14397.9|14401.1|14400.1|14401.7|14400.7|14397.5|14396.5|50
1724789400000|2024-08-27 20:10:00|14400.9|14399.9|14400.5|14399.5|14401.4|14400.4|14400|14399|49
1724789700000|2024-08-27 20:15:00|14400.7|14399.7|14399|14398|14400.7|14399.7|14399|14398|61
1724790000000|2024-08-27 20:20:00|14398.7|14397.7|14397.2|14395.5|14398.7|14397.7|14395.3|14394.3|34
1724790300000|2024-08-27 20:25:00|14397.3|14395.8|14397.2|14396.2|14398.1|14396.4|14396.5|14395.2|57
1724790600000|2024-08-27 20:30:00|14397.3|14396.3|14397.9|14396.9|14398.1|14397.1|14397.1|14395.7|33
1724790900000|2024-08-27 20:35:00|14398.1|14397.1|14397.4|14395.7|14398.6|14397.3|14397|14395.3|73
1724791200000|2024-08-27 20:40:00|14397.3|14395.6|14395.2|14394.2|14397.4|14395.6|14394.8|14393.6|66
1724791500000|2024-08-27 20:45:00|14395.1|14394.1|14396.7|14395.2|14396.9|14395.3|14395|14393.6|35
1724791800000|2024-08-27 20:50:00|14396.9|14395.1|14395.9|14394|14397.1|14395.8|14395.5|14393.7|280
1724792100000|2024-08-27 20:55:00|14396.4|14393.2|14399.9|14392.9|14399.9|14393.4|14394.5|14390.5|167
1724792400000|2024-08-27 21:00:00|14400.6|14393.6|14400.9|14393.9|14401.4|14394.4|14400.3|14393.3|18
1724792700000|2024-08-27 21:05:00|14401|14394|14400.8|14393.8|14401.3|14394.3|14400.8|14393.8|65
1724793000000|2024-08-27 21:10:00|14401.1|14394.1|14405.5|14398.5|14405.5|14398.5|14400.4|14393.4|281
1724793300000|2024-08-27 21:15:00|14405.7|14398.7|14406.4|14399.4|14407|14400|14403.2|14396.2|48
1724793600000|2024-08-27 21:20:00|14403.1|14396.1|14397.5|14390.5|14405.9|14398.9|14397.3|14390.3|39
1724793900000|2024-08-27 21:25:00|14397.3|14390.3|14402.4|14395.4|14404|14397|14396.2|14389.2|48
1724794200000|2024-08-27 21:30:00|14402.1|14395.1|14399.6|14392.6|14402.2|14395.2|14399.4|14392.4|38
1724794500000|2024-08-27 21:35:00|14399.5|14392.5|14399.2|14392.2|14400.2|14393.2|14399.2|14392.2|25
1724794800000|2024-08-27 21:40:00|14399.1|14392.1|14398.6|14391.6|14399.2|14392.2|14398.4|14391.4|19
1724795100000|2024-08-27 21:45:00|14398.7|14391.7|14401.9|14394.9|14401.9|14394.9|14398.7|14391.7|13
1724795400000|2024-08-27 21:50:00|14402|14395|14398.1|14391.1|14402.4|14395.4|14398.1|14391.1|18
1724795700000|2024-08-27 21:55:00|14398.2|14391.2|14398.2|14391.2|14398.4|14392.1|14397.7|14391.1|13
1724796000000|2024-08-27 22:00:00|14397.9|14390.9|14395|14391|14398.3|14391.5|14393.7|14388.1|87
1724796300000|2024-08-27 22:05:00|14394.5|14391.5|14391.8|14389.2|14394.6|14391.7|14391.6|14388.9|79
1724796600000|2024-08-27 22:10:00|14392.6|14390|14383.5|14381.5|14392.7|14390.1|14382.6|14381|165
1724796900000|2024-08-27 22:15:00|14383.6|14381.9|14378.7|14376.6|14383.8|14382.3|14376.1|14374.2|197
1724797200000|2024-08-27 22:20:00|14378.6|14377|14378|14376.1|14378.9|14377|14369.6|14367.4|370
1724797500000|2024-08-27 22:25:00|14378.1|14376.2|14374.1|14373.1|14379.4|14377.5|14371|14369.3|229
1724797800000|2024-08-27 22:30:00|14374.7|14372.8|14374.9|14373.3|14377.6|14376.1|14370|14368.4|279
1724798100000|2024-08-27 22:35:00|14375.2|14373.6|14377.3|14375.8|14381.3|14379.8|14371.5|14369.9|215
1724798400000|2024-08-27 22:40:00|14377.4|14375.9|14378.4|14376.8|14380.3|14378.8|14377.2|14375.6|185
1724798700000|2024-08-27 22:45:00|14378.1|14376.9|14382.1|14380.5|14383.4|14381.7|14378.1|14376.5|134
1724799000000|2024-08-27 22:50:00|14381.6|14380|14380.5|14378.8|14381.8|14380.3|14377.5|14375.9|171
1724799300000|2024-08-27 22:55:00|14380.4|14378.9|14387.9|14386.1|14388.2|14386.6|14380.3|14378.7|152
1724799600000|2024-08-27 23:00:00|14386.6|14385.6|14376.4|14375.4|14388.5|14387.5|14376.2|14375.2|252
1724799900000|2024-08-27 23:05:00|14376.5|14375.5|14379.2|14378.2|14383.2|14381.5|14376.5|14375.5|251
1724800200000|2024-08-27 23:10:00|14379.3|14378.3|14383.4|14382.4|14384.6|14383.6|14379.1|14377.4|134
1724800500000|2024-08-27 23:15:00|14383.3|14382.3|14382.6|14381.6|14383.9|14382.9|14380.6|14379.6|98
1724800800000|2024-08-27 23:20:00|14382.4|14381.4|14378.4|14376.6|14384|14383|14378.1|14376.3|206
1724801100000|2024-08-27 23:25:00|14378.6|14376.7|14379.5|14377.8|14382.1|14381.1|14377.9|14376.7|106
1724801400000|2024-08-27 23:30:00|14379.2|14377.9|14381.8|14380.8|14384.1|14382.7|14372.9|14371.9|251
1724801700000|2024-08-27 23:35:00|14381.9|14380.9|14383.5|14382.5|14387.7|14386.5|14381.9|14380.9|191
1724802000000|2024-08-27 23:40:00|14383.7|14382.1|14383.7|14382.7|14385.8|14384.5|14380|14378.6|140
1724802300000|2024-08-27 23:45:00|14384.2|14383.2|14384.5|14383.5|14385.7|14384.7|14381|14379.7|132
1724802600000|2024-08-27 23:50:00|14384.6|14383.6|14397|14396|14397.4|14396.1|14384.6|14383.3|386
1724802900000|2024-08-27 23:55:00|14396.9|14395.9|14397.3|14396.3|14399.3|14397.7|14395|14393.5|286
1724803200000|2024-08-28 00:00:00|14396.8|14395.8|14397.4|14396.4|14404.4|14403.4|14391.9|14390.3|555
1724803500000|2024-08-28 00:05:00|14397.7|14396.2|14404.7|14403.7|14408.3|14407.3|14396.3|14394.7|518
1724803800000|2024-08-28 00:10:00|14404.5|14403.5|14413.8|14411.5|14415.2|14413.5|14403.4|14402.4|479
1724804100000|2024-08-28 00:15:00|14413.7|14411.3|14412.2|14411.2|14413.7|14411.7|14408.5|14407|369
1724804400000|2024-08-28 00:20:00|14411.9|14410.9|14410|14409|14417.5|14416.5|14408.8|14407.8|344
1724804700000|2024-08-28 00:25:00|14409.1|14408.1|14410.1|14409.1|14412.2|14411.2|14406.2|14405.2|276
1724805000000|2024-08-28 00:30:00|14410|14409|14409.4|14407.8|14414.4|14412.8|14408.7|14407|278
1724805300000|2024-08-28 00:35:00|14409.2|14407.6|14419.8|14418.8|14421.2|14419.3|14409.2|14407.6|356
1724805600000|2024-08-28 00:40:00|14419.9|14418.9|14420.4|14419.4|14421.6|14420.4|14412.7|14411.4|308
1724805900000|2024-08-28 00:45:00|14420.9|14419.9|14417.4|14416.4|14420.9|14419.9|14417.2|14415.4|315
1724806200000|2024-08-28 00:50:00|14419.4|14418.4|14422.7|14421.7|14425.3|14424.2|14419.1|14417|611
1724806500000|2024-08-28 00:55:00|14423.3|14422.3|14411.8|14410.8|14424.1|14422.3|14411.5|14410.5|444
1724806800000|2024-08-28 01:00:00|14412.1|14411.1|14417.3|14415.5|14417.5|14415.8|14410|14409|237
1724807100000|2024-08-28 01:05:00|14417|14415.3|14414.2|14413.2|14420.5|14419.1|14413.8|14412.5|255
1724807400000|2024-08-28 01:10:00|14414.1|14413.1|14418.6|14417.6|14419.5|14418.5|14414|14413|174
1724807700000|2024-08-28 01:15:00|14418.5|14417.5|14424.2|14423.2|14426.2|14425|14417.7|14416.6|256
1724808000000|2024-08-28 01:20:00|14424.3|14423.3|14423.1|14421.5|14424.9|14423.5|14420.2|14419.2|257
1724808300000|2024-08-28 01:25:00|14423.4|14421.6|14425.8|14424.8|14429.9|14428.9|14420.7|14419.7|339
1724808600000|2024-08-28 01:30:00|14425.9|14424.9|14413.4|14411.7|14437.7|14436.1|14413.2|14411.5|1325
1724808900000|2024-08-28 01:35:00|14413.6|14412|14416.5|14415.5|14420.1|14418.6|14411.8|14410.2|852
1724809200000|2024-08-28 01:40:00|14416.4|14415.4|14413.5|14412.5|14416.9|14415.9|14409.6|14408.2|422
1724809500000|2024-08-28 01:45:00|14413.4|14412.4|14428.4|14426.7|14432.9|14431.9|14413.3|14412.3|364
1724809800000|2024-08-28 01:50:00|14428.6|14426.9|14439|14438|14439|14438|14428.1|14426.9|434
1724810100000|2024-08-28 01:55:00|14439.7|14438.7|14436.7|14435.7|14439.9|14438.9|14433.4|14431.5|413
1724810400000|2024-08-28 02:00:00|14436.9|14435.9|14435.7|14434.7|14439.8|14438.8|14434|14432.3|337
1724810700000|2024-08-28 02:05:00|14436.2|14435.2|14431.3|14430.3|14437.1|14436.1|14430.1|14429|336
1724811000000|2024-08-28 02:10:00|14431.5|14430.5|14434.2|14433.2|14435.2|14434.2|14430.5|14428.7|364
1724811300000|2024-08-28 02:15:00|14434.1|14433.1|14434|14433|14439|14438|14433.7|14432.7|262
1724811600000|2024-08-28 02:20:00|14434.1|14433.1|14430.8|14429.8|14437|14436|14430.6|14429.6|184
1724811900000|2024-08-28 02:25:00|14430.9|14429.9|14434.9|14433.9|14435.1|14434.1|14430.8|14429.7|191
1724812200000|2024-08-28 02:30:00|14435.3|14434.3|14434.3|14433.3|14436.6|14435.6|14431.9|14430.9|250
1724812500000|2024-08-28 02:35:00|14434.2|14433.2|14433.6|14432.6|14438.1|14437.1|14430.9|14429.9|242
1724812800000|2024-08-28 02:40:00|14433.7|14432.7|14433.6|14432.6|14440.5|14439.5|14431.2|14430.2|261
1724813100000|2024-08-28 02:45:00|14433.7|14432.7|14432.9|14432.2|14437.5|14436.5|14432.9|14432.1|212
1724813400000|2024-08-28 02:50:00|14433.1|14432.4|14437.4|14436.4|14438.4|14437.4|14433.1|14432.4|181
1724813700000|2024-08-28 02:55:00|14437.5|14436.5|14444.8|14443.8|14446.8|14445.8|14433.2|14432.2|333
1724814000000|2024-08-28 03:00:00|14445.1|14443.6|14444.9|14443.9|14449.9|14448.6|14443.7|14442.7|236
1724814300000|2024-08-28 03:05:00|14444.1|14443.1|14440.4|14439.4|14444.7|14443.7|14438.4|14436.5|262
1724814600000|2024-08-28 03:10:00|14440.2|14439.2|14441.7|14440.7|14442.4|14441.2|14439.6|14438.6|225
1724814900000|2024-08-28 03:15:00|14442|14440.5|14439.3|14438.3|14445.1|14443.9|14437.7|14436.4|221
1724815200000|2024-08-28 03:20:00|14439.1|14438.1|14436.9|14435.9|14440.2|14439.2|14436.7|14435.4|168
1724815500000|2024-08-28 03:25:00|14437.1|14436.1|14439.3|14438.3|14439.4|14438.4|14433|14432|195
1724815800000|2024-08-28 03:30:00|14439.8|14437.9|14440.6|14439.9|14441.1|14440.3|14435.7|14434.7|210
1724816100000|2024-08-28 03:35:00|14441.6|14440.9|14436.8|14435.8|14441.7|14441|14435.8|14434.6|199
1724816400000|2024-08-28 03:40:00|14436.7|14435.7|14439.8|14438.8|14440.3|14439.3|14436.1|14435.1|128
1724816700000|2024-08-28 03:45:00|14439.6|14438.6|14443.1|14442.1|14443.3|14442.3|14436.1|14434.6|199
1724817000000|2024-08-28 03:50:00|14443|14442|14441.3|14440.3|14443.1|14442|14439.5|14438.5|231
1724817300000|2024-08-28 03:55:00|14441|14440|14442.1|14440.6|14442.5|14441.3|14439.6|14438.6|129
1724817600000|2024-08-28 04:00:00|14441.9|14440.9|14443.7|14443|14445.5|14444.5|14441.7|14440.7|183
1724817900000|2024-08-28 04:05:00|14443.4|14442.7|14445.6|14444|14448.7|14447.7|14442.8|14441.8|192
1724818200000|2024-08-28 04:10:00|14446|14444.3|14446.5|14445.5|14448.6|14447.6|14444.8|14443.8|198
1724818500000|2024-08-28 04:15:00|14446.3|14445.3|14446.6|14445.6|14448.8|14447.8|14445.3|14444.2|149
1724818800000|2024-08-28 04:20:00|14446.7|14445.7|14445.4|14443.6|14447.5|14446.5|14441|14439.8|233
1724819100000|2024-08-28 04:25:00|14445.5|14443.7|14445.6|14443.9|14447|14445.8|14443.7|14441.9|269
1724819400000|2024-08-28 04:30:00|14445.3|14443.8|14448.6|14447.6|14450|14448.4|14445.2|14443.2|204
1724819700000|2024-08-28 04:35:00|14448.9|14447.9|14453.3|14452.3|14454.5|14453.6|14448.8|14447.8|182
1724820000000|2024-08-28 04:40:00|14453.1|14452.1|14448|14447.3|14453.3|14452.3|14447|14445.7|231
1724820300000|2024-08-28 04:45:00|14447.8|14447.1|14446.8|14446.1|14449.3|14448.3|14445.9|14445.2|106
1724820600000|2024-08-28 04:50:00|14446.7|14446|14438.1|14437.1|14448.5|14447.8|14437.3|14436.3|168
1724820900000|2024-08-28 04:55:00|14438.2|14437.2|14435.9|14435.2|14439.9|14439.2|14434.9|14434.2|218
1724821200000|2024-08-28 05:00:00|14436.1|14435.4|14435.1|14434.1|14437.4|14436.4|14432.6|14431|230
1724821500000|2024-08-28 05:05:00|14434.7|14433.7|14434|14433.3|14437.2|14436.3|14432.6|14431.6|222
1724821800000|2024-08-28 05:10:00|14433.7|14433|14435.2|14434.2|14436.3|14435.3|14429.7|14428.5|291
1724822100000|2024-08-28 05:15:00|14435|14434|14437.4|14435.9|14438.4|14436.8|14434.1|14433.1|203
1724822400000|2024-08-28 05:20:00|14438.2|14437.2|14441.1|14440.1|14442.8|14441.5|14438.2|14437.2|296
1724822700000|2024-08-28 05:25:00|14441|14440|14449.3|14448.3|14454.9|14453.1|14441|14440|390
1724823000000|2024-08-28 05:30:00|14449.4|14448.4|14447.5|14446.5|14453|14451.7|14445.7|14444.3|409
1724823300000|2024-08-28 05:35:00|14447.7|14446.7|14443.2|14442.2|14451.6|14450.6|14442.8|14441.8|315
1724823600000|2024-08-28 05:40:00|14443|14442|14443|14441.2|14446.4|14445.4|14441.4|14440.4|342
1724823900000|2024-08-28 05:45:00|14442.9|14441.3|14444.2|14442.6|14447.9|14446.5|14442.3|14440.6|355
1724824200000|2024-08-28 05:50:00|14444.1|14442.5|14443.6|14441.9|14444.1|14442.6|14438.4|14436.7|329
1724824500000|2024-08-28 05:55:00|14443.5|14442|14440.6|14438.9|14445.7|14444.7|14439.3|14438.3|298
1724824800000|2024-08-28 06:00:00|14440.7|14439.1|14448.1|14447.1|14450.1|14448.5|14437.3|14436.3|417
1724825100000|2024-08-28 06:05:00|14448|14447|14448.8|14447.8|14451.2|14449.9|14445.6|14444.6|362
1724825400000|2024-08-28 06:10:00|14448.6|14447.6|14456.1|14454.5|14457|14456|14446.6|14445.6|333
1724825700000|2024-08-28 06:15:00|14454.4|14453.4|14450.4|14449.4|14455.2|14454.3|14449.2|14447.6|278
1724826000000|2024-08-28 06:20:00|14450.5|14449.5|14456.1|14455.1|14456.2|14455.2|14449.9|14448.9|340
1724826300000|2024-08-28 06:25:00|14456.2|14455.2|14456|14455|14459.8|14458.8|14454.8|14453.8|331
1724826600000|2024-08-28 06:30:00|14456.1|14455.1|14449.8|14448.8|14456.1|14455.1|14449.2|14448.2|286
1724826900000|2024-08-28 06:35:00|14450.1|14449.1|14448.6|14447.6|14451.8|14450.8|14445.4|14444.4|263
1724827200000|2024-08-28 06:40:00|14448.7|14447.7|14447.5|14446.5|14450.3|14449.3|14446.1|14445.1|201
1724827500000|2024-08-28 06:45:00|14447.6|14446.6|14458.3|14457.6|14460.3|14459.3|14446.8|14445.8|286
1724827800000|2024-08-28 06:50:00|14458.2|14457.5|14452.7|14451.7|14461.1|14460.1|14452.7|14451.7|294
1724828100000|2024-08-28 06:55:00|14453.4|14452.4|14454.1|14453.1|14458.4|14457.4|14451.8|14450.8|276
1724828400000|2024-08-28 07:00:00|14454.2|14453.2|14449.5|14448.5|14457.6|14456.9|14449.5|14448.5|377
1724828700000|2024-08-28 07:05:00|14449.4|14448.4|14448.7|14448|14453.2|14452.2|14447.2|14446.3|409
1724829000000|2024-08-28 07:10:00|14448.8|14448.1|14445.2|14444.2|14453.5|14452.5|14444.5|14443.5|320
1724829300000|2024-08-28 07:15:00|14445.4|14444.4|14437.9|14436.9|14445.8|14444.8|14437.8|14436.8|331
1724829600000|2024-08-28 07:20:00|14438|14437|14446.4|14445.4|14446.7|14445.7|14437.6|14436.6|314
1724829900000|2024-08-28 07:25:00|14446.8|14445.8|14437.1|14436.1|14449.1|14448.1|14436.5|14435.5|302
1724830200000|2024-08-28 07:30:00|14437.6|14436.6|14437.1|14436.1|14439.2|14438.2|14435.1|14433.8|352
1724830500000|2024-08-28 07:35:00|14437.2|14436.2|14438|14437.3|14439.4|14438.4|14434.3|14433.3|288
1724830800000|2024-08-28 07:40:00|14438.1|14437.4|14443.4|14442.4|14445.5|14444.5|14438.1|14437.4|307
1724831100000|2024-08-28 07:45:00|14443.5|14442.5|14447|14446|14448.6|14447.6|14441.6|14440.6|269
1724831400000|2024-08-28 07:50:00|14447.4|14446.4|14449.1|14448.1|14450.1|14449.4|14446.5|14445.8|217
1724831700000|2024-08-28 07:55:00|14449.6|14448.6|14456.7|14456|14456.7|14456|14448.1|14447.1|303
1724832000000|2024-08-28 08:00:00|14456.9|14456.2|14455.4|14453.8|14458.1|14457.4|14454.5|14453|290
1724832300000|2024-08-28 08:05:00|14455.5|14453.7|14453.8|14452.8|14458|14456.7|14452.5|14451.5|293
1724832600000|2024-08-28 08:10:00|14453.5|14452.5|14445.6|14444.9|14453.8|14452.8|14444.9|14444.2|324
1724832900000|2024-08-28 08:15:00|14445.5|14444.8|14445|14444|14445.7|14444.9|14442.3|14441.6|292
1724833200000|2024-08-28 08:20:00|14445.2|14444.2|14447.3|14446.3|14450|14448.3|14442.7|14441.9|282
1724833500000|2024-08-28 08:25:00|14447.2|14446.2|14445.4|14444.4|14449.9|14449.2|14444|14443.3|284
1724833800000|2024-08-28 08:30:00|14445.2|14444.5|14439.3|14438.3|14446.5|14445.8|14439.2|14438|205
1724834100000|2024-08-28 08:35:00|14439.4|14438.4|14439.7|14439|14440.1|14439.4|14432.7|14431.3|361
1724834400000|2024-08-28 08:40:00|14439.4|14438.7|14440.3|14439.6|14440.4|14439.7|14436.2|14435.5|188
1724834700000|2024-08-28 08:45:00|14440.2|14439.5|14434.9|14433.9|14440.2|14439.5|14432.5|14431.8|249
1724835000000|2024-08-28 08:50:00|14434.8|14433.8|14436|14435|14436.5|14435.5|14434|14433.3|134
1724835300000|2024-08-28 08:55:00|14435.9|14434.9|14435.3|14434.6|14438.4|14437.7|14434.8|14434.1|249
1724835600000|2024-08-28 09:00:00|14435.2|14434.5|14427.3|14426.3|14435.9|14434.5|14426.8|14425.6|344
1724835900000|2024-08-28 09:05:00|14427.2|14426.2|14416.8|14415.2|14429.1|14428.1|14416.2|14414.4|468
1724836200000|2024-08-28 09:10:00|14416.5|14415.5|14423.5|14422.5|14424.5|14423.5|14416.3|14415|222
1724836500000|2024-08-28 09:15:00|14423.4|14422.4|14412.6|14411.6|14423.6|14422.5|14411.3|14409.6|295
1724836800000|2024-08-28 09:20:00|14412.5|14411.5|14411.2|14410.2|14416.2|14415.3|14410.8|14409.6|203
1724837100000|2024-08-28 09:25:00|14411.3|14410.3|14413.5|14412.5|14416.7|14416|14407.3|14405.5|284
1724837400000|2024-08-28 09:30:00|14414.1|14413.1|14420|14418.4|14420.3|14418.9|14414.1|14413.1|275
1724837700000|2024-08-28 09:35:00|14419.7|14418.2|14414.1|14413.1|14421.4|14420.4|14414.1|14413.1|261
1724838000000|2024-08-28 09:40:00|14414|14413|14419.8|14418.2|14421.3|14420.3|14413.3|14412.3|253
1724838300000|2024-08-28 09:45:00|14419.9|14418.3|14420.5|14419.5|14424.3|14422.9|14419.3|14418.3|247
1724838600000|2024-08-28 09:50:00|14420.6|14419.6|14424|14423|14424.8|14423.4|14419|14418.1|234
1724838900000|2024-08-28 09:55:00|14424.5|14422.9|14428.8|14427.3|14429|14427.7|14423|14422.3|235
1724839200000|2024-08-28 10:00:00|14428.6|14427.6|14427.2|14426.2|14430|14429|14425.5|14424.6|186
1724839500000|2024-08-28 10:05:00|14426.6|14425.6|14435.9|14433.8|14436.8|14434.7|14425.3|14424.3|171
1724839800000|2024-08-28 10:10:00|14435.8|14433.9|14442.3|14441.3|14442.6|14441.4|14434.8|14433.2|307
1724840100000|2024-08-28 10:15:00|14442.2|14441.2|14445.2|14444.5|14450|14448.5|14441.9|14440.6|342
1724840400000|2024-08-28 10:20:00|14445.1|14444.4|14442.3|14440.8|14449.5|14448.3|14442.3|14440.8|321
1724840700000|2024-08-28 10:25:00|14442.2|14441.2|14446.8|14446.1|14448.8|14447.4|14441.9|14440.9|184
1724841000000|2024-08-28 10:30:00|14446.9|14445.9|14441.2|14440.2|14447.3|14446.3|14440.2|14438.6|290
1724841300000|2024-08-28 10:35:00|14441.1|14440.1|14442.1|14441.1|14444.3|14443.3|14440.8|14439.8|202
1724841600000|2024-08-28 10:40:00|14442|14441|14442.5|14441.5|14442.6|14441.6|14437|14436|271
1724841900000|2024-08-28 10:45:00|14442.4|14441.4|14440.1|14439.1|14443.4|14442.4|14439.5|14438.5|223
1724842200000|2024-08-28 10:50:00|14439.6|14438.6|14440.2|14439.2|14443.3|14442.1|14439.6|14438.6|170
1724842500000|2024-08-28 10:55:00|14439.9|14438.9|14441.8|14440.8|14441.9|14440.9|14436.8|14435.8|159
1724842800000|2024-08-28 11:00:00|14442.4|14441.4|14448.1|14446.4|14448.8|14447.2|14441.9|14440.9|203
1724843100000|2024-08-28 11:05:00|14448|14446.5|14446.9|14445.9|14449.7|14448.5|14444.8|14443.9|253
1724843400000|2024-08-28 11:10:00|14446.6|14445.6|14439.7|14438.7|14446.8|14445.8|14438.2|14436.9|320
1724843700000|2024-08-28 11:15:00|14439.8|14438.3|14438.5|14437.5|14440.1|14439|14436.8|14435.8|230
1724844000000|2024-08-28 11:20:00|14438.7|14437.7|14440.5|14439.5|14443.5|14442.5|14438.7|14437.7|276
1724844300000|2024-08-28 11:25:00|14440.4|14439.4|14441.5|14440.5|14444.4|14443.7|14440.1|14439.1|179
1724844600000|2024-08-28 11:30:00|14441.9|14440.9|14433.5|14431.9|14442.2|14441.2|14433.5|14431.9|232
1724844900000|2024-08-28 11:35:00|14433.6|14432|14430.9|14429.4|14434|14432.4|14428.6|14427.3|228
1724845200000|2024-08-28 11:40:00|14430.5|14429.5|14429.4|14428.4|14433.1|14432.2|14428.3|14427|170
1724845500000|2024-08-28 11:45:00|14429.3|14428.3|14431.4|14430.4|14438.1|14437.1|14429.3|14428.3|229
1724845800000|2024-08-28 11:50:00|14431.5|14430.5|14432.1|14431.1|14434.5|14433.8|14427.7|14426.5|267
1724846100000|2024-08-28 11:55:00|14431.5|14430.5|14433|14432.3|14434.5|14433.8|14430.2|14428.9|254
1724846400000|2024-08-28 12:00:00|14432.9|14432.2|14442.7|14442|14443.7|14443|14431.6|14430.9|369
1724846700000|2024-08-28 12:05:00|14442.5|14441.8|14443.5|14442.5|14445.7|14444.7|14440.4|14439.4|269
1724847000000|2024-08-28 12:10:00|14443.4|14442.4|14449.7|14448.7|14456.2|14454.6|14443.2|14442.2|447
1724847300000|2024-08-28 12:15:00|14449.8|14448.8|14456.9|14455.3|14458.2|14457.2|14446.3|14445|383
1724847600000|2024-08-28 12:20:00|14456.8|14455.2|14462.3|14461.6|14467.4|14466.4|14455.7|14454.4|452
1724847900000|2024-08-28 12:25:00|14462.5|14461.8|14467.7|14465.9|14468.9|14467.3|14459.8|14457.9|553
1724848200000|2024-08-28 12:30:00|14467.5|14466.3|14472|14471|14475.9|14474.9|14467.5|14466.2|486
1724848500000|2024-08-28 12:35:00|14472.1|14471.1|14475.2|14473.6|14477.3|14476.1|14470.6|14469.6|402
1724848800000|2024-08-28 12:40:00|14475|14474|14475.5|14473.9|14478.6|14477.4|14471.6|14469.7|418
1724849100000|2024-08-28 12:45:00|14475.4|14474.1|14468.9|14467.3|14475.6|14474.1|14468.1|14466.4|512
1724849400000|2024-08-28 12:50:00|14469|14467.4|14475.2|14474.2|14476.6|14475.3|14466.9|14465.9|303
1724849700000|2024-08-28 12:55:00|14475.4|14473.9|14471.5|14470.5|14476.1|14475.1|14471.2|14469.7|370
1724850000000|2024-08-28 13:00:00|14471.3|14470.3|14483.7|14482.7|14485.6|14483.9|14470.6|14469.7|402
1724850300000|2024-08-28 13:05:00|14483.2|14482.2|14494.6|14493.9|14494.6|14493.9|14482.7|14481.7|495
1724850600000|2024-08-28 13:10:00|14494.8|14494.1|14485.3|14484.6|14495|14494.2|14485.3|14484.6|339
1724850900000|2024-08-28 13:15:00|14485.5|14484.8|14493.2|14491.6|14494.4|14493.2|14483.4|14482.7|407
1724851200000|2024-08-28 13:20:00|14493.3|14491.5|14493.2|14492.5|14495.3|14494|14490.4|14489.1|462
1724851500000|2024-08-28 13:25:00|14493.7|14493|14489.7|14488.7|14494|14493.3|14487.2|14486.2|446
1724851800000|2024-08-28 13:30:00|14489.4|14488.4|14502.4|14501.4|14503.4|14502.3|14488.9|14487.9|638
1724852100000|2024-08-28 13:35:00|14502.3|14501.3|14493.8|14492.8|14502.6|14501.6|14490.6|14488.9|691
1724852400000|2024-08-28 13:40:00|14493.7|14492.7|14497.4|14496.4|14504.5|14503.5|14493|14492.3|639
1724852700000|2024-08-28 13:45:00|14497.5|14496.5|14491.7|14490.7|14498.4|14497.1|14490.9|14489.9|656
1724853000000|2024-08-28 13:50:00|14492.4|14491.4|14488.6|14487.6|14493.3|14492.3|14484.5|14482.8|717
1724853300000|2024-08-28 13:55:00|14488.4|14487.4|14484.8|14483.8|14491.2|14489.5|14483|14481.4|692
1724853600000|2024-08-28 14:00:00|14484.7|14483.7|14476.9|14475.9|14484.7|14483.7|14475.9|14474.2|640
1724853900000|2024-08-28 14:05:00|14477|14476|14472.1|14471.1|14477|14476|14467.7|14466.7|454
1724854200000|2024-08-28 14:10:00|14472.3|14470.8|14470.8|14469.8|14473|14471.3|14467.5|14466.8|467
1724854500000|2024-08-28 14:15:00|14471.4|14470.1|14459.3|14458.3|14474.7|14473.7|14457.8|14456.8|583
1724854800000|2024-08-28 14:20:00|14459.1|14458.1|14463.9|14462.9|14464.8|14463.8|14455.4|14454.4|480
1724855100000|2024-08-28 14:25:00|14463.8|14462.8|14469.1|14468.1|14471.1|14470.4|14463.1|14462.1|334
1724855400000|2024-08-28 14:30:00|14468.9|14468.2|14455.3|14454.6|14468.9|14468.2|14453.7|14451.9|616
1724855700000|2024-08-28 14:35:00|14455.4|14454.7|14460.5|14459.5|14460.6|14459.6|14453.7|14452.5|418
1724856000000|2024-08-28 14:40:00|14460.8|14459.8|14459|14458.3|14463.5|14462.3|14455.7|14454.7|429
1724856300000|2024-08-28 14:45:00|14459.1|14458.4|14447.1|14446.1|14460.8|14459.4|14445.6|14444.5|706
1724856600000|2024-08-28 14:50:00|14446.9|14445.9|14457.1|14455.5|14457.1|14456|14444.9|14443.9|554
1724856900000|2024-08-28 14:55:00|14457|14456.1|14449.4|14448.7|14460.8|14460.1|14447.2|14446.4|550
1724857200000|2024-08-28 15:00:00|14449.3|14448.6|14458.1|14457.1|14458.1|14457.1|14448.2|14447.2|641
1724857500000|2024-08-28 15:05:00|14458|14457|14457.6|14456.6|14463.4|14462.4|14455.8|14454.8|406
1724857800000|2024-08-28 15:10:00|14457.2|14456.2|14448.7|14447.7|14457.2|14456.2|14444.8|14443.8|493
1724858100000|2024-08-28 15:15:00|14449.6|14448.6|14440.5|14439.5|14449.7|14448.7|14438.6|14437.6|492
1724858400000|2024-08-28 15:20:00|14440.1|14439.1|14436.8|14436.1|14442.8|14441.8|14436.3|14435.3|426
1724858700000|2024-08-28 15:25:00|14436.9|14436.2|14439.6|14438.6|14445.4|14444.2|14436.9|14436.2|492
1724859000000|2024-08-28 15:30:00|14439.4|14438.7|14441.2|14440.2|14443.5|14442.5|14436.7|14435.7|469
1724859300000|2024-08-28 15:35:00|14441.5|14440.5|14442.3|14441.3|14443.6|14442.5|14435.5|14434.5|445
1724859600000|2024-08-28 15:40:00|14442.1|14441.1|14444.4|14443.4|14444.7|14443.7|14439.3|14437.8|350
1724859900000|2024-08-28 15:45:00|14444.5|14443.5|14444.2|14443.2|14445.4|14444.4|14440|14438.9|309
1724860200000|2024-08-28 15:50:00|14444.1|14443.1|14444.5|14443.5|14446|14445|14441|14440|333
1724860500000|2024-08-28 15:55:00|14444.6|14443.6|14447.7|14447|14448|14447.3|14442.2|14441.1|293
1724860800000|2024-08-28 16:00:00|14447.6|14446.7|14454|14452.3|14455.1|14453.3|14447.3|14446.3|413
1724861100000|2024-08-28 16:05:00|14454.2|14452.4|14458.9|14457.2|14459.2|14457.5|14453.2|14451.5|285
1724861400000|2024-08-28 16:10:00|14458.8|14457.3|14453.2|14452.2|14459.5|14458.2|14452.8|14451.8|250
1724861700000|2024-08-28 16:15:00|14453.1|14452.1|14455.5|14454.5|14457.3|14456.3|14450.1|14449.1|365
1724862000000|2024-08-28 16:20:00|14455.4|14454.4|14463.1|14462.1|14463.9|14462.9|14455.4|14454.4|407
1724862300000|2024-08-28 16:25:00|14463.2|14462.2|14461.5|14460.5|14463.9|14462.9|14460.9|14459.6|258
1724862600000|2024-08-28 16:30:00|14462.3|14461.3|14465.8|14464.8|14465.8|14464.8|14460.2|14459.2|212
1724862900000|2024-08-28 16:35:00|14465.7|14464.7|14469.5|14468.5|14469.8|14468.8|14464.9|14463.9|154
1724863200000|2024-08-28 16:40:00|14469.4|14468.4|14470.1|14469.1|14470.8|14469.8|14468.1|14467.1|142
1724863500000|2024-08-28 16:45:00|14470|14469.3|14468.5|14467.5|14471.2|14470.5|14467|14465.3|188
1724863800000|2024-08-28 16:50:00|14468.6|14467.6|14470.8|14470.1|14473.3|14472.3|14467.3|14466.3|202
1724864100000|2024-08-28 16:55:00|14471.2|14470.5|14475.2|14473.3|14476.2|14475.5|14470.9|14470.2|188
1724864400000|2024-08-28 17:00:00|14475.1|14473.4|14473.2|14472.2|14475.5|14474.8|14471.6|14470.9|207
1724864700000|2024-08-28 17:05:00|14472.9|14471.9|14477.3|14476.3|14477.3|14476.4|14470.9|14469.9|213
1724865000000|2024-08-28 17:10:00|14477.5|14476.5|14480.3|14479.3|14481.7|14480.7|14476|14475|246
1724865300000|2024-08-28 17:15:00|14480.4|14479.4|14472.9|14472.2|14481.3|14480.4|14472.1|14471.4|306
1724865600000|2024-08-28 17:20:00|14472.8|14472.1|14470.1|14469.4|14474.7|14473.7|14469.1|14468.1|241
1724865900000|2024-08-28 17:25:00|14469.7|14469|14470.7|14469.7|14470.7|14469.7|14467.8|14466.8|171
1724866200000|2024-08-28 17:30:00|14471.2|14470.2|14474.4|14473.4|14474.4|14473.4|14470.9|14469.9|188
1724866500000|2024-08-28 17:35:00|14474.6|14473.6|14478|14476.2|14479.3|14478.3|14474.3|14473.3|183
1724866800000|2024-08-28 17:40:00|14477.9|14475.7|14476.9|14475.2|14479.8|14478.8|14475.4|14474.4|176
1724867100000|2024-08-28 17:45:00|14476.8|14475.1|14473.3|14472.3|14477.1|14475.9|14471.4|14470.4|254
1724867400000|2024-08-28 17:50:00|14473.2|14472.2|14464.8|14463.8|14475.4|14474.2|14464.3|14463.3|291
1724867700000|2024-08-28 17:55:00|14465|14464|14463.6|14462.9|14466.8|14466|14457.8|14456.8|361
1724868000000|2024-08-28 18:00:00|14463.8|14462.8|14456.4|14455.4|14465.3|14464.6|14456.3|14455.3|294
1724868300000|2024-08-28 18:05:00|14456.3|14455.3|14458.9|14458.2|14459|14458.3|14451.5|14450.8|405
1724868600000|2024-08-28 18:10:00|14459|14458.3|14460.3|14459.3|14461|14459.8|14456.3|14455.1|315
1724868900000|2024-08-28 18:15:00|14460.6|14459.6|14462.9|14461.9|14463.5|14462.5|14459.4|14458.1|176
1724869200000|2024-08-28 18:20:00|14463.8|14462.8|14462.5|14461.8|14465.7|14464.7|14462.5|14461.8|179
1724869500000|2024-08-28 18:25:00|14462.4|14461.7|14465.2|14463.6|14465.4|14464.2|14461.6|14460.6|189
1724869800000|2024-08-28 18:30:00|14464.9|14463.9|14466.9|14465.9|14468|14466.6|14464.5|14463.4|160
1724870100000|2024-08-28 18:35:00|14467|14466|14465.4|14463.9|14467.2|14466.2|14462.9|14461.9|127
1724870400000|2024-08-28 18:40:00|14465.7|14464.1|14469.7|14468|14469.7|14468.4|14465.3|14463.9|136
1724870700000|2024-08-28 18:45:00|14470.1|14468.6|14470.8|14469.8|14471.1|14469.9|14467.1|14465.9|238
1724871000000|2024-08-28 18:50:00|14470.6|14469.6|14470.1|14469.1|14473.8|14472.5|14468.8|14467.8|235
1724871300000|2024-08-28 18:55:00|14470.2|14469.2|14466|14465|14471.5|14470.5|14465.6|14464.6|234
1724871600000|2024-08-28 19:00:00|14465.8|14464.8|14472.3|14471.3|14473.4|14472.4|14465.8|14464.8|256
1724871900000|2024-08-28 19:05:00|14472.2|14471.2|14469.5|14468.5|14472.2|14471.2|14468.3|14467|214
1724872200000|2024-08-28 19:10:00|14469.8|14468.8|14472.4|14471.4|14473.4|14472.4|14469.8|14468.8|164
1724872500000|2024-08-28 19:15:00|14472.8|14471.8|14469.4|14468.4|14473.5|14472.5|14469.4|14468.4|117
1724872800000|2024-08-28 19:20:00|14469.5|14468.5|14469.6|14468.6|14470.2|14469.2|14466.2|14465.2|127
1724873100000|2024-08-28 19:25:00|14469.9|14468.9|14470.4|14469.4|14472.1|14471.1|14469.3|14468.1|127
1724873400000|2024-08-28 19:30:00|14470.1|14469.1|14471.2|14470.2|14473|14472|14469.5|14468.5|193
1724873700000|2024-08-28 19:35:00|14471.3|14470.3|14471.3|14470.3|14472.6|14471.5|14470.4|14469|144
1724874000000|2024-08-28 19:40:00|14471.2|14470.2|14474.1|14472.5|14474.9|14473.2|14471|14470|139
1724874300000|2024-08-28 19:45:00|14474.4|14472.8|14474.2|14472.5|14476.9|14475.2|14473.4|14471.6|176
1724874600000|2024-08-28 19:50:00|14474.6|14472.8|14475.2|14473.3|14476.7|14474.9|14472.7|14471.5|164
1724874900000|2024-08-28 19:55:00|14475.1|14473.1|14470.9|14469.9|14476.6|14475.6|14469.6|14468.2|282
1724875200000|2024-08-28 20:00:00|14471|14470|14471.2|14470.5|14472.5|14471.5|14468.6|14467.6|203
1724875500000|2024-08-28 20:05:00|14471.1|14470.4|14471.5|14470.5|14473.1|14472.3|14471|14469.9|111
1724875800000|2024-08-28 20:10:00|14471.6|14470.6|14472.8|14470.8|14473|14471.3|14470.5|14469.5|70
1724876100000|2024-08-28 20:15:00|14472.9|14471|14477.4|14475.8|14478.1|14476.4|14472.1|14470.2|179
1724876400000|2024-08-28 20:20:00|14477.3|14475.7|14447.6|14446.6|14477.3|14476.1|14442.1|14441.1|473
1724876700000|2024-08-28 20:25:00|14446.4|14445.4|14456.6|14455.6|14467.8|14466.8|14443.9|14441.8|715
1724877000000|2024-08-28 20:30:00|14456|14455|14462.4|14461.4|14462.5|14461.5|14455.5|14454.3|294
1724877300000|2024-08-28 20:35:00|14462.3|14461.3|14465|14464|14465.1|14464.1|14459.6|14458.6|177
1724877600000|2024-08-28 20:40:00|14465.1|14464.1|14465.3|14463.5|14468.9|14467.8|14463.6|14462.5|240
1724877900000|2024-08-28 20:45:00|14465.5|14463.4|14463.8|14462.1|14465.7|14463.5|14458.5|14457.2|287
1724878200000|2024-08-28 20:50:00|14463.7|14462|14462.1|14459.7|14464.7|14463|14458.8|14456.3|190
1724878500000|2024-08-28 20:55:00|14462.6|14459.2|14463.3|14456.3|14463.8|14459.4|14459.1|14453.8|295
1724878800000|2024-08-28 21:00:00|14465.6|14458.6|14455.9|14448.9|14466.5|14459.5|14455.9|14448.9|29
1724879100000|2024-08-28 21:05:00|14456.2|14449.2|14452.6|14445.6|14456.6|14449.6|14452.5|14445.5|23
1724879400000|2024-08-28 21:10:00|14452.7|14445.7|14456.2|14449.2|14456.7|14449.7|14452.6|14445.6|30
1724879700000|2024-08-28 21:15:00|14456.3|14449.3|14456.6|14449.6|14457|14450|14456.3|14449.3|14
1724880000000|2024-08-28 21:20:00|14456.7|14449.7|14460.3|14453.3|14460.9|14453.9|14454.3|14448.9|20
1724880300000|2024-08-28 21:25:00|14460.2|14453.2|14452.3|14445.3|14460.2|14453.2|14449.8|14442.8|53
1724880600000|2024-08-28 21:30:00|14452.4|14445.4|14454.8|14447.8|14461.5|14454.5|14452.3|14445.3|30
1724880900000|2024-08-28 21:35:00|14454.9|14447.9|14453.2|14446.2|14454.9|14447.9|14453|14446|20
1724881200000|2024-08-28 21:40:00|14453|14446|14451.9|14444.9|14453|14446|14451.9|14444.9|15
1724881500000|2024-08-28 21:45:00|14451.7|14444.7|14449.2|14442.2|14451.9|14445.1|14449.2|14442.2|19
1724881800000|2024-08-28 21:50:00|14449.3|14442.3|14449.6|14442.6|14449.9|14442.9|14447.3|14440.3|28
1724882100000|2024-08-28 21:55:00|14449.5|14442.5|14449.3|14442.3|14449.5|14442.5|14447.3|14440.3|30
1724882400000|2024-08-28 22:00:00|14448.7|14441.7|14445.4|14440.2|14449.5|14442.5|14441.3|14434.9|131
1724882700000|2024-08-28 22:05:00|14444.9|14440.7|14432.5|14429.8|14444.9|14441.3|14431.2|14428.6|128
1724883000000|2024-08-28 22:10:00|14432.4|14429.9|14444.3|14441.7|14445.3|14442.2|14431.6|14429.2|218
1724883300000|2024-08-28 22:15:00|14444.4|14441.8|14439.3|14438.3|14444.4|14441.9|14437.4|14435.9|208
1724883600000|2024-08-28 22:20:00|14437.1|14436.1|14433.8|14431.3|14441|14438.3|14431.4|14429.1|243
1724883900000|2024-08-28 22:25:00|14433.9|14431.2|14432.8|14430.3|14435|14432.3|14429.7|14427.3|172
1724884200000|2024-08-28 22:30:00|14432.9|14430.4|14438|14437|14443.4|14442.1|14432.8|14430.4|300
1724884500000|2024-08-28 22:35:00|14438.1|14437.1|14441.3|14439.7|14441.3|14439.7|14434.6|14433.5|311
1724884800000|2024-08-28 22:40:00|14441.2|14439.6|14436.3|14435.3|14441.2|14439.6|14432.2|14430.6|410
1724885100000|2024-08-28 22:45:00|14436.2|14435.2|14432.1|14430.2|14440|14438.3|14430.6|14429.5|329
1724885400000|2024-08-28 22:50:00|14433|14431.1|14432.4|14431.4|14435.2|14433.6|14428.7|14427.7|240
1724885700000|2024-08-28 22:55:00|14432.5|14431.5|14430.8|14429|14434.2|14432.8|14430.2|14428.6|167
1724886000000|2024-08-28 23:00:00|14428.9|14428.9|14427.9|14426.1|14431.3|14430.3|14422.8|14421.6|310
1724886300000|2024-08-28 23:05:00|14427.8|14426|14425.6|14424.6|14431.2|14429.4|14423.8|14422.8|240
1724886600000|2024-08-28 23:10:00|14428|14427|14426.1|14425.1|14429.6|14428.4|14425.8|14423.8|178
1724886900000|2024-08-28 23:15:00|14426.2|14425.2|14436.2|14434.7|14436.9|14435.1|14424.9|14423.4|220
1724887200000|2024-08-28 23:20:00|14436.3|14434.6|14431.8|14430.8|14436.5|14435.1|14430.7|14429.7|165
1724887500000|2024-08-28 23:25:00|14431.9|14430.9|14433.7|14431.8|14434.4|14432.3|14427.6|14426.3|155
1724887800000|2024-08-28 23:30:00|14434.5|14431.7|14435.1|14434.1|14440.8|14439.1|14433.7|14431.7|179
1724888100000|2024-08-28 23:35:00|14435|14434|14428.6|14427.6|14435.1|14434.1|14428.6|14427.6|157
1724888400000|2024-08-28 23:40:00|14428.9|14427.9|14429.1|14428.1|14433.2|14431.7|14425.9|14424.9|210
1724888700000|2024-08-28 23:45:00|14429.2|14428.2|14437.6|14436.6|14437.7|14436.7|14429.1|14428.1|183
1724889000000|2024-08-28 23:50:00|14437.8|14436.8|14441.3|14440.3|14441.4|14440.4|14437.7|14436.3|253
1724889300000|2024-08-28 23:55:00|14441.2|14440.2|14444.4|14443.4|14447.7|14446.7|14441.1|14440.1|245
1724889600000|2024-08-29 00:00:00|14444.3|14443.3|14429.4|14428.4|14447.1|14445.8|14428.7|14427.7|523
1724889900000|2024-08-29 00:05:00|14429.5|14428.5|14433|14432|14439.6|14438.6|14427.9|14426.4|467
1724890200000|2024-08-29 00:10:00|14433.2|14432.2|14443.7|14442|14444.8|14443.5|14433.2|14432.2|398
1724890500000|2024-08-29 00:15:00|14443.6|14442.1|14450.6|14449.6|14453.8|14452.8|14442.2|14441.2|434
1724890800000|2024-08-29 00:20:00|14450.5|14449.5|14447.4|14446.4|14452.7|14451.7|14447.4|14446.2|376
1724891100000|2024-08-29 00:25:00|14447.5|14446.5|14446.1|14445.1|14449.2|14447.9|14445|14444|274
1724891400000|2024-08-29 00:30:00|14445.9|14444.9|14452.6|14451.6|14453.1|14452.1|14439.2|14438.2|296
1724891700000|2024-08-29 00:35:00|14452.9|14451.9|14458.8|14457.8|14459.8|14458.8|14452|14451|330
1724892000000|2024-08-29 00:40:00|14460|14459|14459.1|14458.1|14460.7|14459.3|14454.3|14453.3|358
1724892300000|2024-08-29 00:45:00|14459.4|14458.4|14454.6|14453.1|14460.4|14459.4|14451.8|14450.8|294
1724892600000|2024-08-29 00:50:00|14454.5|14453.5|14443|14442|14457.3|14456.3|14443|14441.9|494
1724892900000|2024-08-29 00:55:00|14443.4|14442.4|14443.4|14442.4|14444.6|14443.6|14440.2|14439.1|418
1724893200000|2024-08-29 01:00:00|14443.8|14442.8|14446.9|14445.3|14446.9|14445.3|14439.2|14438.2|392
1724893500000|2024-08-29 01:05:00|14447|14445.6|14446.4|14445.4|14449.9|14448.9|14446.3|14445|314
1724893800000|2024-08-29 01:10:00|14446.3|14445.3|14446.5|14444.9|14450.1|14449.1|14441|14440|371
1724894100000|2024-08-29 01:15:00|14446.3|14445|14439.6|14438.6|14446.4|14445|14435.2|14434.2|320
1724894400000|2024-08-29 01:20:00|14439.5|14438.5|14440.6|14439.6|14443.6|14442.6|14436.7|14435.7|324
1724894700000|2024-08-29 01:25:00|14440.4|14439.4|14448.5|14447.5|14448.9|14447.9|14439.6|14438.6|228
1724895000000|2024-08-29 01:30:00|14448.6|14447.6|14455|14452.9|14456.7|14455.6|14448.6|14447.6|278
1724895300000|2024-08-29 01:35:00|14454.9|14452.8|14458|14456.3|14459.5|14458.5|14454|14452.3|256
1724895600000|2024-08-29 01:40:00|14457.9|14456.2|14455.3|14453.4|14457.9|14456.2|14454.7|14453.3|214
1724895900000|2024-08-29 01:45:00|14455.4|14453.6|14461.7|14460.7|14461.9|14460.9|14452.8|14451.6|279
1724896200000|2024-08-29 01:50:00|14461.8|14460.8|14462.9|14461.9|14466.6|14465.6|14460.1|14458.5|298
1724896500000|2024-08-29 01:55:00|14462.8|14461.8|14463.9|14462.9|14465.9|14464.9|14460.7|14459.1|339
1724896800000|2024-08-29 02:00:00|14464|14463|14467.3|14466.3|14470.3|14469.3|14463.8|14462.8|273
1724897100000|2024-08-29 02:05:00|14467.6|14466.6|14466.7|14465.7|14469.9|14468.4|14465|14464|225
1724897400000|2024-08-29 02:10:00|14466.8|14465.8|14459.2|14458.2|14467|14466|14458.7|14457.7|324
1724897700000|2024-08-29 02:15:00|14459.3|14458.3|14456.6|14455.6|14460.4|14459.4|14453.7|14452.7|217
1724898000000|2024-08-29 02:20:00|14456.7|14455.7|14454.2|14453.2|14457.4|14456.4|14450.3|14449.3|220
1724898300000|2024-08-29 02:25:00|14454.3|14453.3|14453.6|14451.8|14455.2|14454.2|14450.1|14448.4|164
1724898600000|2024-08-29 02:30:00|14453.3|14451.9|14450.8|14449.8|14454.7|14453.7|14450.4|14449.4|130
1724898900000|2024-08-29 02:35:00|14451.3|14450.3|14448.4|14447.4|14453.5|14452.5|14447.3|14446.3|198
1724899200000|2024-08-29 02:40:00|14448.2|14447.2|14448.1|14447.1|14450.2|14449.2|14447.7|14446.3|164
1724899500000|2024-08-29 02:45:00|14448.2|14447.2|14451.8|14450.1|14454.4|14453.4|14445.9|14444.6|202
1724899800000|2024-08-29 02:50:00|14452|14450.2|14456.3|14455.3|14456.4|14455.4|14451.8|14450.1|203
1724900100000|2024-08-29 02:55:00|14456.2|14455.2|14459.4|14458.4|14459.5|14458.5|14454.8|14453.8|194
1724900400000|2024-08-29 03:00:00|14459.3|14458.3|14454.6|14453.6|14460.4|14459.4|14453.2|14452.2|178
1724900700000|2024-08-29 03:05:00|14454.7|14453.7|14455.6|14454.9|14456.7|14455.7|14453.6|14452.9|110
1724901000000|2024-08-29 03:10:00|14455|14454.3|14458.4|14457.4|14461.7|14460.7|14455|14454.3|179
1724901300000|2024-08-29 03:15:00|14458.1|14457.1|14457.1|14456.1|14458.8|14457.8|14456.4|14455.4|146
1724901600000|2024-08-29 03:20:00|14457.2|14456.2|14452.8|14451.8|14457.2|14456.2|14452.3|14451.3|128
1724901900000|2024-08-29 03:25:00|14452.7|14451.7|14450.7|14449.7|14452.7|14451.7|14448.5|14447.5|111
1724902200000|2024-08-29 03:30:00|14450.8|14449.8|14454.7|14453.7|14454.9|14453.9|14450.8|14449.8|149
1724902500000|2024-08-29 03:35:00|14454.6|14453.6|14457.2|14455.6|14458.2|14456.9|14454.5|14453.5|200
1724902800000|2024-08-29 03:40:00|14457.1|14455.7|14460.1|14458.3|14462.1|14461.1|14456.8|14455.6|199
1724903100000|2024-08-29 03:45:00|14459.9|14458.4|14459.1|14457.2|14462.1|14460.8|14458.7|14456.8|267
1724903400000|2024-08-29 03:50:00|14459|14457.3|14458.8|14456.9|14459.4|14458.4|14457.1|14455.5|159
1724903700000|2024-08-29 03:55:00|14458.7|14457|14453.4|14451.9|14458.7|14457|14451.9|14450.9|267
1724904000000|2024-08-29 04:00:00|14453.5|14451.8|14449.6|14448.1|14457.9|14456.9|14446.8|14445.4|347
1724904300000|2024-08-29 04:05:00|14449.7|14448.3|14454.1|14453.4|14454.6|14453.6|14447|14446|243
1724904600000|2024-08-29 04:10:00|14454.2|14453.5|14455.9|14454.9|14456.8|14455.8|14450.3|14449.3|227
1724904900000|2024-08-29 04:15:00|14455.6|14454.6|14454.1|14453.4|14457.7|14456.7|14453.6|14452.9|267
1724905200000|2024-08-29 04:20:00|14453.9|14453.2|14452.6|14451.6|14454.9|14454.2|14450.1|14448.6|203
1724905500000|2024-08-29 04:25:00|14452.5|14451.5|14456.9|14455.9|14457.1|14456.4|14452.5|14451.5|147
1724905800000|2024-08-29 04:30:00|14457|14456|14456.9|14455.9|14459|14457.5|14456.5|14455.4|210
1724906100000|2024-08-29 04:35:00|14456.4|14455.4|14460|14459|14460.7|14459.5|14456.3|14455.1|127
1724906400000|2024-08-29 04:40:00|14459.9|14458.9|14463.3|14462.3|14463.6|14462.6|14457.2|14456.2|184
1724906700000|2024-08-29 04:45:00|14463.8|14462.8|14468.1|14467.1|14469.2|14468.2|14463.6|14462.6|145
1724907000000|2024-08-29 04:50:00|14468|14467|14470.3|14468.8|14472.2|14471.2|14466.7|14465.6|201
1724907300000|2024-08-29 04:55:00|14470|14469|14468.1|14467.1|14471.8|14470.8|14466.1|14464.5|143
1724907600000|2024-08-29 05:00:00|14468|14467|14476.9|14475.9|14479.6|14478.6|14467.8|14466.8|391
1724907900000|2024-08-29 05:05:00|14477|14476|14477.8|14476.8|14480|14479|14476|14474.6|267
1724908200000|2024-08-29 05:10:00|14478.2|14477.2|14479|14477|14487|14485.9|14478|14477|391
1724908500000|2024-08-29 05:15:00|14479.2|14477.3|14473.1|14471.5|14479.4|14477.7|14471.9|14470.7|354
1724908800000|2024-08-29 05:20:00|14473.2|14471.6|14473.1|14472.1|14475|14473.8|14468.9|14467.6|200
1724909100000|2024-08-29 05:25:00|14473.3|14472.3|14477.5|14476.5|14481.4|14480.4|14472.9|14471.9|228
1724909400000|2024-08-29 05:30:00|14477.4|14476.4|14475|14474|14477.9|14476.9|14471.1|14470.1|274
1724909700000|2024-08-29 05:35:00|14475.1|14474.1|14475.1|14474.1|14479.1|14478.1|14474.9|14473.9|274
1724910000000|2024-08-29 05:40:00|14475.3|14474.3|14475.2|14474.2|14475.6|14474.6|14471.7|14470.7|215
1724910300000|2024-08-29 05:45:00|14476.9|14475.9|14469.7|14468.7|14477|14476|14469.6|14468.6|130
1724910600000|2024-08-29 05:50:00|14469.6|14468.6|14461.7|14460.7|14469.6|14468.6|14459.2|14458.2|311
1724910900000|2024-08-29 05:55:00|14461.6|14460.6|14463|14461.2|14463.5|14462.5|14456.6|14455.6|306
1724911200000|2024-08-29 06:00:00|14462.8|14461.6|14459.4|14458.4|14466|14465|14457.7|14456.7|381
1724911500000|2024-08-29 06:05:00|14459.6|14458.6|14455.2|14453.7|14461.8|14460.8|14450.2|14449.2|314
1724911800000|2024-08-29 06:10:00|14455.3|14453.6|14457.9|14456.3|14459|14457.4|14453.1|14452.1|262
1724912100000|2024-08-29 06:15:00|14457.6|14456.6|14452.3|14450.6|14457.6|14456.6|14449.8|14448.5|348
1724912400000|2024-08-29 06:20:00|14452.5|14450.7|14452.4|14451.4|14455.1|14454.1|14450.1|14449.1|261
1724912700000|2024-08-29 06:25:00|14452.8|14451.8|14458.1|14456.4|14458.1|14456.6|14447.1|14445.5|382
1724913000000|2024-08-29 06:30:00|14459.1|14456.3|14461|14460|14464|14462.8|14458.5|14456.3|353
1724913300000|2024-08-29 06:35:00|14461.1|14460.1|14465.8|14464.8|14466.2|14465.2|14456.3|14455.3|288
1724913600000|2024-08-29 06:40:00|14466|14464.4|14461.9|14460.9|14468|14467|14461.7|14460.9|258
1724913900000|2024-08-29 06:45:00|14461.8|14460.8|14458.3|14457.6|14462.1|14461.1|14456.5|14455.8|219
1724914200000|2024-08-29 06:50:00|14457.4|14456.7|14456.7|14455.7|14458.2|14457.5|14451.1|14450.1|230
1724914500000|2024-08-29 06:55:00|14456.8|14455.8|14458.8|14458.1|14461.4|14460|14456.5|14455.8|230
1724914800000|2024-08-29 07:00:00|14456.2|14455.5|14471.2|14470.2|14475.6|14474.6|14456.1|14455.4|498
1724915100000|2024-08-29 07:05:00|14471.3|14470.3|14469.3|14468.3|14474.1|14472.4|14467.7|14466.4|442
1724915400000|2024-08-29 07:10:00|14469.2|14468.2|14469.9|14468.9|14472.8|14471.7|14464.7|14463.4|344
1724915700000|2024-08-29 07:15:00|14469.8|14469.1|14464.6|14463.9|14473.3|14472.6|14463.5|14462.6|280
1724916000000|2024-08-29 07:20:00|14464.5|14463.8|14470.4|14468.9|14470.5|14469.3|14463.3|14462.6|235
1724916300000|2024-08-29 07:25:00|14470.1|14469.1|14468.5|14467.5|14471.9|14470.9|14466|14465|267
1724916600000|2024-08-29 07:30:00|14469.1|14468.1|14482.6|14481.6|14483.8|14482.8|14469.1|14468.1|323
1724916900000|2024-08-29 07:35:00|14482.7|14481.7|14480.1|14479.1|14483.5|14482.5|14477.6|14476.6|228
1724917200000|2024-08-29 07:40:00|14479.9|14478.9|14482.8|14481.8|14483.6|14482.7|14476.4|14474.9|282
1724917500000|2024-08-29 07:45:00|14482.7|14481.7|14483.1|14482.1|14485.1|14484.1|14479.3|14478.3|333
1724917800000|2024-08-29 07:50:00|14483.2|14482.2|14478.2|14477.2|14484.9|14483.3|14477.1|14476.1|331
1724918100000|2024-08-29 07:55:00|14478.1|14477.1|14473.4|14472.4|14478.1|14477.1|14472.1|14471.1|419
1724918400000|2024-08-29 08:00:00|14473.1|14471.7|14463.5|14462.5|14473.6|14472.7|14462.7|14461.4|805
1724918700000|2024-08-29 08:05:00|14463.9|14461.8|14460.2|14459.2|14464.1|14462|14454.9|14453.3|650
1724919000000|2024-08-29 08:10:00|14460.3|14459.3|14467.8|14466.1|14468.3|14466.6|14460.1|14459.1|563
1724919300000|2024-08-29 08:15:00|14467.4|14465.8|14458.1|14457.1|14468|14467|14455.5|14453.8|499
1724919600000|2024-08-29 08:20:00|14458.2|14457.2|14456.1|14455.1|14461.6|14460.4|14452.1|14451.1|510
1724919900000|2024-08-29 08:25:00|14457|14455.3|14455.3|14454.3|14458|14456.7|14451.1|14450.1|557
1724920200000|2024-08-29 08:30:00|14455.4|14454.4|14462.3|14461.3|14465.3|14464.1|14454.2|14453.2|368
1724920500000|2024-08-29 08:35:00|14461.8|14460.8|14448.2|14447.2|14463.2|14461.4|14447.6|14446.6|468
1724920800000|2024-08-29 08:40:00|14448.3|14447.3|14457.8|14456.8|14460.3|14459.3|14448.3|14447.3|377
1724921100000|2024-08-29 08:45:00|14457.7|14456.7|14458.9|14457.9|14460.9|14459.2|14453.4|14452.4|265
1724921400000|2024-08-29 08:50:00|14459.5|14458.5|14472.1|14470.5|14474.8|14473.8|14458.8|14457.5|518
1724921700000|2024-08-29 08:55:00|14472|14471|14469.7|14468.7|14473.5|14472.5|14469.7|14468.7|409
1724922000000|2024-08-29 09:00:00|14469.8|14468.8|14466.8|14465.8|14474.5|14473.5|14466.8|14465.8|316
1724922300000|2024-08-29 09:05:00|14466.9|14465.9|14466.8|14465.8|14470.9|14469.9|14463.9|14462.9|278
1724922600000|2024-08-29 09:10:00|14466.9|14465.9|14453.8|14452.8|14469|14467.7|14453.8|14452.2|345
1724922900000|2024-08-29 09:15:00|14453.7|14452.7|14457.8|14456.3|14457.8|14456.4|14451.1|14450.1|331
1724923200000|2024-08-29 09:20:00|14457.6|14456.6|14458.8|14457.8|14459.8|14458.8|14455.5|14454.5|290
1724923500000|2024-08-29 09:25:00|14459|14458|14465.1|14464.1|14465.3|14464.3|14458.1|14457.1|309
1724923800000|2024-08-29 09:30:00|14465.2|14464.2|14457.8|14456.8|14465.5|14464.2|14455.7|14454.7|429
1724924100000|2024-08-29 09:35:00|14458|14457|14456|14455|14460.3|14459.3|14454.8|14453.5|348
1724924400000|2024-08-29 09:40:00|14455.8|14454.8|14461.6|14460.6|14463.6|14462.1|14455.8|14454.8|322
1724924700000|2024-08-29 09:45:00|14461.5|14460.5|14459|14457.5|14463|14462|14458.1|14457.1|247
1724925000000|2024-08-29 09:50:00|14458.7|14457.7|14449.6|14448.6|14459.3|14458|14445.6|14443.6|443
1724925300000|2024-08-29 09:55:00|14450|14449|14452.6|14451.6|14453.4|14452.4|14449.6|14448.6|443
1724925600000|2024-08-29 10:00:00|14452.5|14451.5|14453.2|14452.2|14453.9|14452.9|14447.7|14446.5|276
1724925900000|2024-08-29 10:05:00|14454.2|14453.2|14455.2|14454.2|14455.6|14454.6|14450.1|14449.1|249
1724926200000|2024-08-29 10:10:00|14455.4|14454.4|14449.5|14448.8|14457.1|14455.4|14449.4|14448.4|217
1724926500000|2024-08-29 10:15:00|14449.3|14448.6|14450.1|14448.6|14452|14451|14446.9|14445.6|249
1724926800000|2024-08-29 10:20:00|14450.5|14449|14451.3|14450.3|14453.8|14452.1|14449.1|14448|241
1724927100000|2024-08-29 10:25:00|14451.2|14450.2|14451.4|14450.4|14452.8|14451.8|14447|14446|210
1724927400000|2024-08-29 10:30:00|14451.7|14450.1|14451.6|14450|14452.4|14451.3|14447.9|14446.9|189
1724927700000|2024-08-29 10:35:00|14451.4|14450.4|14456.9|14455.9|14459.4|14458.4|14451.4|14450|265
1724928000000|2024-08-29 10:40:00|14456.8|14455.8|14454.1|14453.1|14458.5|14457.5|14454|14453|235
1724928300000|2024-08-29 10:45:00|14454.3|14453.3|14450.1|14449.1|14456.6|14455.6|14450|14448.7|218
1724928600000|2024-08-29 10:50:00|14450.2|14449.2|14454.9|14453.9|14455.1|14454.1|14448.6|14447.4|280
1724928900000|2024-08-29 10:55:00|14454.6|14453.6|14449.3|14448.3|14455.5|14454.5|14448.4|14447.4|307
1724929200000|2024-08-29 11:00:00|14449|14447.9|14451.7|14450|14453.6|14452.6|14447|14446|284
1724929500000|2024-08-29 11:05:00|14451.6|14448.9|14453.6|14452.6|14454.5|14453.5|14447.2|14446.2|220
1724929800000|2024-08-29 11:10:00|14453.5|14452.5|14458.7|14457.7|14460.8|14459.8|14453.3|14452.3|267
1724930100000|2024-08-29 11:15:00|14459.1|14457.4|14459.1|14458.1|14459.2|14458.2|14456.7|14455.7|201
1724930400000|2024-08-29 11:20:00|14459.2|14458.2|14457.4|14456.4|14459.4|14458.4|14456.7|14455.7|176
1724930700000|2024-08-29 11:25:00|14457.2|14456.2|14454|14453.3|14459|14458|14450.2|14448.8|296
1724931000000|2024-08-29 11:30:00|14454.1|14453.4|14462.1|14460.5|14463.2|14461.8|14450.6|14449.6|321
1724931300000|2024-08-29 11:35:00|14461.8|14460.2|14464.8|14464.1|14466.1|14465.1|14458.1|14456.5|355
1724931600000|2024-08-29 11:40:00|14464.9|14464.2|14463.1|14462.1|14467.3|14466.1|14462.9|14461.6|333
1724931900000|2024-08-29 11:45:00|14463.4|14462.4|14463.8|14462.8|14471|14469.7|14461.6|14460.6|251
1724932200000|2024-08-29 11:50:00|14463.7|14462.7|14463.9|14462.9|14464.6|14463.6|14460.3|14459.3|242
1724932500000|2024-08-29 11:55:00|14463.5|14462.5|14459.7|14458.7|14465.3|14464.3|14457|14455.9|217
1724932800000|2024-08-29 12:00:00|14458.4|14457.4|14462.1|14461.1|14463.4|14461.9|14454.7|14453.7|420
1724933100000|2024-08-29 12:05:00|14462|14461|14462.6|14461.6|14463.8|14462.8|14461.8|14460.9|263
1724933400000|2024-08-29 12:10:00|14462.4|14461.4|14462.1|14460.5|14464|14463|14457.1|14456.1|314
1724933700000|2024-08-29 12:15:00|14462.2|14460.6|14464.5|14463.8|14464.9|14464|14459.5|14458.5|283
1724934000000|2024-08-29 12:20:00|14464.4|14463.7|14468.8|14467.8|14468.8|14467.8|14462|14461.1|341
1724934300000|2024-08-29 12:25:00|14469.1|14468.1|14473.9|14467.9|14476.6|14474.6|14467.3|14466.1|429
1724934600000|2024-08-29 12:30:00|14474.2|14468.2|14518.2|14517.2|14534.2|14531.9|14459|14453|1438
1724934900000|2024-08-29 12:35:00|14518.8|14517.8|14518|14517|14522.1|14521.1|14509.6|14508.1|1027
1724935200000|2024-08-29 12:40:00|14519|14518|14533.6|14532.6|14535.5|14534.5|14514|14513|1000
1724935500000|2024-08-29 12:45:00|14533.9|14532.9|14535.5|14533.9|14538.6|14537.3|14526.5|14525|807
1724935800000|2024-08-29 12:50:00|14535.7|14534.1|14533.9|14532.9|14540.7|14539.7|14529.2|14527.6|732
1724936100000|2024-08-29 12:55:00|14534|14533|14540.7|14539.7|14542.9|14541.9|14533.9|14532.9|738
1724936400000|2024-08-29 13:00:00|14540.1|14539.1|14545.7|14545|14549.4|14548.4|14538.2|14537.2|605
1724936700000|2024-08-29 13:05:00|14545.8|14545.1|14545.1|14544.1|14547.8|14547|14539.4|14538.4|603
1724937000000|2024-08-29 13:10:00|14544.8|14543.8|14539.2|14537.6|14550.5|14548.8|14537.1|14535.9|655
1724937300000|2024-08-29 13:15:00|14539.1|14537.4|14533.6|14531.6|14539.1|14537.4|14530.5|14528.7|640
1724937600000|2024-08-29 13:20:00|14534.3|14532.3|14539.2|14538.2|14543.3|14542.3|14531.2|14530.2|631
1724937900000|2024-08-29 13:25:00|14539|14538|14540.4|14539.4|14542.3|14541.3|14533|14532.3|580
1724938200000|2024-08-29 13:30:00|14540.3|14539.3|14544.7|14543.7|14545.6|14544.3|14527.5|14525.7|977
1724938500000|2024-08-29 13:35:00|14545|14544|14538.1|14536.5|14549.9|14548.6|14537.3|14535.3|823
1724938800000|2024-08-29 13:40:00|14538|14536.4|14533.7|14532.7|14542.4|14541.4|14530.9|14529.9|764
1724939100000|2024-08-29 13:45:00|14533.8|14532.8|14537.1|14535.5|14541.6|14540.3|14531|14529.9|714
1724939400000|2024-08-29 13:50:00|14536.7|14535.4|14531.3|14529.7|14536.7|14535.4|14528.8|14527.8|738
1724939700000|2024-08-29 13:55:00|14531.2|14529.4|14538.7|14536.4|14538.7|14537|14526.9|14525.9|711
1724940000000|2024-08-29 14:00:00|14538.2|14536|14525|14523.4|14539.3|14537.2|14522.3|14520.3|914
1724940300000|2024-08-29 14:05:00|14525.4|14523.8|14521.4|14520.4|14530.7|14529.7|14519.2|14518.2|737
1724940600000|2024-08-29 14:10:00|14520.9|14519.9|14522.8|14521.8|14527.3|14525.8|14520.1|14519.1|713
1724940900000|2024-08-29 14:15:00|14522.7|14521.7|14533.8|14532|14534.5|14532.8|14522.7|14521.7|834
1724941200000|2024-08-29 14:20:00|14533.6|14531.8|14532.8|14531.8|14535.4|14533.8|14531.3|14529.7|641
1724941500000|2024-08-29 14:25:00|14532.5|14531.5|14533.5|14531.5|14534|14532.6|14528|14527|500
1724941800000|2024-08-29 14:30:00|14533.3|14531.6|14543.9|14542.9|14544.3|14543.3|14532.4|14530.6|446
1724942100000|2024-08-29 14:35:00|14543.8|14542.8|14541.7|14540.7|14545.2|14543.8|14539.1|14538.1|449
1724942400000|2024-08-29 14:40:00|14542.1|14541.1|14548|14547|14556.1|14555.1|14541.5|14540.5|569
1724942700000|2024-08-29 14:45:00|14548.1|14547.1|14542.7|14541|14550|14549|14542.3|14541|444
1724943000000|2024-08-29 14:50:00|14542.2|14540.5|14536.3|14534.7|14543.3|14542.3|14533.2|14531.9|535
1724943300000|2024-08-29 14:55:00|14536.4|14534.8|14535.5|14534.5|14543.3|14542.3|14535|14534|520
1724943600000|2024-08-29 15:00:00|14535.3|14534.3|14533.9|14532.9|14539.8|14538.8|14531.6|14530.5|558
1724943900000|2024-08-29 15:05:00|14533.6|14532.6|14533|14532.3|14535.6|14534.6|14530.5|14529.5|331
1724944200000|2024-08-29 15:10:00|14533.2|14532.5|14527.8|14526.8|14534.8|14533.8|14527|14526|370
1724944500000|2024-08-29 15:15:00|14528.5|14527.5|14523.1|14522.1|14530|14529|14521|14520|345
1724944800000|2024-08-29 15:20:00|14523.2|14522.2|14525.4|14524.4|14526.1|14524.7|14519.7|14518.6|442
1724945100000|2024-08-29 15:25:00|14525.5|14524.5|14528|14527|14529|14528|14524.3|14522.7|287
1724945400000|2024-08-29 15:30:00|14527.9|14527.2|14520.1|14519.1|14529.4|14528.2|14519.9|14519.1|364
1724945700000|2024-08-29 15:35:00|14520.3|14519.3|14523.3|14522.3|14527|14525.7|14519.7|14518.7|362
1724946000000|2024-08-29 15:40:00|14522.9|14521.9|14516.7|14516|14523.5|14522.5|14515.4|14514.4|397
1724946300000|2024-08-29 15:45:00|14516.8|14516.1|14513.9|14512.9|14517.3|14516.5|14513.8|14512.5|310
1724946600000|2024-08-29 15:50:00|14514|14513|14508.4|14507.7|14514.3|14513.3|14507.7|14506.5|285
1724946900000|2024-08-29 15:55:00|14508.3|14507.6|14499.3|14498.3|14508.4|14507.7|14498.1|14497.4|338
1724947200000|2024-08-29 16:00:00|14499.2|14498.2|14505.2|14503.5|14505.2|14503.9|14495.3|14494.1|413
1724947500000|2024-08-29 16:05:00|14504.8|14503.6|14503.2|14501.7|14504.9|14504|14499.7|14498.7|210
1724947800000|2024-08-29 16:10:00|14503.3|14501.6|14502.6|14501.9|14505.3|14504.3|14499.6|14498.9|238
1724948100000|2024-08-29 16:15:00|14501.8|14501.1|14502|14501.3|14503.4|14502.7|14499.5|14498.4|239
1724948400000|2024-08-29 16:20:00|14502.2|14501.5|14497|14496.3|14502.2|14501.5|14495.2|14494.4|298
1724948700000|2024-08-29 16:25:00|14496.8|14496.1|14491.5|14490.5|14497.9|14496.7|14491.2|14489.9|279
1724949000000|2024-08-29 16:30:00|14491.3|14490.3|14499.5|14498.5|14500.1|14498.8|14491.3|14490.3|233
1724949300000|2024-08-29 16:35:00|14499.6|14498.6|14496.1|14495.1|14499.6|14498.6|14494.5|14493.5|128
1724949600000|2024-08-29 16:40:00|14496.2|14495.2|14497.6|14496.6|14498.6|14497.6|14496.2|14495.2|165
1724949900000|2024-08-29 16:45:00|14497.9|14496.9|14493.2|14492.2|14498.3|14497.3|14493.2|14492.2|198
1724950200000|2024-08-29 16:50:00|14493.3|14492.3|14495.8|14494.2|14498.5|14497.5|14493.1|14492.1|230
1724950500000|2024-08-29 16:55:00|14495.7|14494.3|14501.2|14499.3|14501.2|14500|14495.2|14493.9|296
1724950800000|2024-08-29 17:00:00|14501.5|14499.6|14498.8|14497.8|14503.6|14501.2|14495.7|14494.7|431
1724951100000|2024-08-29 17:05:00|14498.7|14497.7|14483.6|14482.6|14498.8|14497.8|14483.5|14482.3|246
1724951400000|2024-08-29 17:10:00|14483.5|14482.5|14488.9|14487.9|14489.5|14488.2|14483.5|14482.4|298
1724951700000|2024-08-29 17:15:00|14488.8|14487.8|14488.4|14487.4|14491.3|14490.3|14486.8|14485.8|231
1724952000000|2024-08-29 17:20:00|14488.5|14487.5|14490.3|14489.3|14491.8|14490.4|14488.3|14487|246
1724952300000|2024-08-29 17:25:00|14490.8|14489.5|14487.1|14486.1|14490.8|14489.8|14486.1|14485.4|242
1724952600000|2024-08-29 17:30:00|14487.3|14485.8|14486.4|14485.7|14490.2|14488.9|14484.9|14484.2|216
1724952900000|2024-08-29 17:35:00|14486.2|14485.5|14488.2|14487.2|14490.4|14488.9|14485.9|14485.2|134
1724953200000|2024-08-29 17:40:00|14488.3|14487.3|14487.2|14486.5|14488.3|14487.3|14483.4|14482.7|153
1724953500000|2024-08-29 17:45:00|14487|14486.3|14485|14484|14487.3|14486.5|14482.4|14481.4|203
1724953800000|2024-08-29 17:50:00|14485.1|14484.1|14492.2|14491.2|14493|14491.3|14484.5|14483.5|205
1724954100000|2024-08-29 17:55:00|14492.3|14491.3|14486.2|14485.5|14492.4|14491.4|14485.1|14484.4|198
1724954400000|2024-08-29 18:00:00|14486.1|14485.4|14483.6|14482.9|14486.1|14485.4|14479.8|14479|213
1724954700000|2024-08-29 18:05:00|14483.5|14482.8|14482.9|14482.2|14485.5|14484.8|14480.7|14479.4|176
1724955000000|2024-08-29 18:10:00|14483.7|14483|14487.4|14486.7|14488.7|14487.9|14483.7|14483|232
1724955300000|2024-08-29 18:15:00|14487.3|14486.6|14488.8|14487.8|14489.8|14488.8|14485.9|14484.9|186
1724955600000|2024-08-29 18:20:00|14488.9|14487.9|14489|14488.3|14490.2|14489.4|14488.8|14487.8|119
1724955900000|2024-08-29 18:25:00|14489.1|14488.4|14481.8|14480.8|14489.2|14488.5|14481.5|14480.2|365
1724956200000|2024-08-29 18:30:00|14481.9|14480.4|14480.7|14479.7|14482.2|14481|14478.9|14477.9|395
1724956500000|2024-08-29 18:35:00|14480.6|14479.6|14480.5|14479.5|14482.9|14481.9|14479.3|14478.3|380
1724956800000|2024-08-29 18:40:00|14480.6|14479.6|14480.4|14479.4|14483.9|14483.1|14479.9|14478.9|359
1724957100000|2024-08-29 18:45:00|14480.5|14479.5|14480.4|14479.7|14481.8|14480.8|14473.5|14472.5|456
1724957400000|2024-08-29 18:50:00|14480.3|14479.6|14481.8|14480.8|14482.6|14481.6|14476.2|14475.2|404
1724957700000|2024-08-29 18:55:00|14481.5|14480.5|14478.3|14477.6|14482.9|14481.9|14478.3|14477.6|369
1724958000000|2024-08-29 19:00:00|14478.2|14477.5|14483.9|14482.9|14484.9|14483.7|14476.1|14475.4|371
1724958300000|2024-08-29 19:05:00|14484.7|14483.7|14485.4|14484.7|14488.2|14487.2|14484.7|14483.7|347
1724958600000|2024-08-29 19:10:00|14485.3|14484.6|14481.8|14480.8|14485.8|14485.1|14480.5|14479.6|349
1724958900000|2024-08-29 19:15:00|14481.7|14481|14485|14483.4|14486.2|14485.5|14481.1|14480.1|413
1724959200000|2024-08-29 19:20:00|14484.7|14483|14483.9|14482.9|14485.1|14484.2|14482.1|14480.7|333
1724959500000|2024-08-29 19:25:00|14484.4|14483.4|14485.1|14484.1|14486.3|14485|14482.9|14482.2|330
1724959800000|2024-08-29 19:30:00|14485.3|14484.3|14487.2|14486.2|14488.8|14487.3|14485.2|14483.8|285
1724960100000|2024-08-29 19:35:00|14487|14486|14493.9|14492.3|14494.5|14492.8|14486.8|14485.5|359
1724960400000|2024-08-29 19:40:00|14493.6|14492.6|14489.7|14488.1|14494.4|14492.8|14489.2|14487.9|190
1724960700000|2024-08-29 19:45:00|14489.8|14488.2|14486.3|14485.3|14491.2|14490.2|14485.8|14484.8|342
1724961000000|2024-08-29 19:50:00|14486.4|14485.4|14489.3|14488.3|14490.4|14488.9|14485.9|14484.9|373
1724961300000|2024-08-29 19:55:00|14489.7|14488.7|14492.6|14491|14493.6|14492|14489.7|14488.7|354
1724961600000|2024-08-29 20:00:00|14492.8|14491.2|14493.4|14492.4|14495.2|14493.7|14492.3|14490.7|256
1724961900000|2024-08-29 20:05:00|14493.5|14492.5|14492.1|14491.1|14494.8|14493.4|14490.9|14489.9|173
1724962200000|2024-08-29 20:10:00|14492.5|14491.5|14495.9|14493.8|14496.1|14494.2|14492.5|14491.4|387
1724962500000|2024-08-29 20:15:00|14495.8|14493.9|14500|14498.2|14500.4|14498.7|14495.2|14493.7|312
1724962800000|2024-08-29 20:20:00|14499.9|14497.9|14495.3|14494.3|14500|14498.2|14495.2|14494.2|245
1724963100000|2024-08-29 20:25:00|14495.2|14494.2|14496.8|14495.8|14497.9|14496.2|14495.2|14494.2|219
1724963400000|2024-08-29 20:30:00|14496.7|14495.7|14498.5|14496.5|14498.9|14497.1|14496.2|14494.8|118
1724963700000|2024-08-29 20:35:00|14498.4|14496.4|14495.6|14494.1|14498.4|14496.5|14495.2|14493.9|105
1724964000000|2024-08-29 20:40:00|14495.5|14494.5|14499.4|14497.1|14499.5|14497.2|14495.2|14494|302
1724964300000|2024-08-29 20:45:00|14499.5|14496.8|14500.3|14498.3|14500.7|14498.3|14498.5|14496.5|314
1724964600000|2024-08-29 20:50:00|14500.4|14497.7|14500.1|14498.5|14500.5|14499|14499.3|14497|261
1724964900000|2024-08-29 20:55:00|14500.8|14497.7|14501.7|14494.7|14504.1|14499.5|14500.8|14494.5|235
1724965200000|2024-08-29 21:00:00|14501.8|14494.8|14498.7|14491.7|14501.8|14494.8|14498.6|14491.6|10
1724965500000|2024-08-29 21:05:00|14498.2|14491.2|14497|14490|14499|14492|14497|14490|19
1724965800000|2024-08-29 21:10:00|14497.1|14490.1|14497.2|14490.2|14497.2|14490.2|14496.9|14489.9|21
1724966100000|2024-08-29 21:15:00|14497.1|14490.1|14500.1|14493.1|14500.3|14493.3|14497.1|14490.1|14
1724966400000|2024-08-29 21:20:00|14500.2|14493.2|14501.8|14494.8|14501.8|14494.8|14500.1|14493.1|9
1724966700000|2024-08-29 21:25:00|14501.2|14495.5|14504.4|14497.4|14505.5|14498.5|14501.1|14494.9|20
1724967000000|2024-08-29 21:30:00|14504.3|14497.3|14500.2|14493.2|14504.3|14497.3|14499.9|14492.9|42
1724967300000|2024-08-29 21:35:00|14500.1|14493.1|14499.6|14492.6|14500.1|14493.1|14499.6|14492.6|3
1724967600000|2024-08-29 21:40:00|14498.8|14493.3|14499.1|14493|14499.1|14493.4|14498.7|14493|9
1724967900000|2024-08-29 21:45:00|14498.9|14493.2|14499.9|14492.9|14499.9|14493.4|14498.9|14492.5|9
1724968200000|2024-08-29 21:50:00|14500|14493|14506.2|14499.2|14506.3|14499.3|14500|14493|28
1724968500000|2024-08-29 21:55:00|14506.6|14499.6|14501.9|14494.9|14506.7|14499.7|14500.2|14493.2|64
1724968800000|2024-08-29 22:00:00|14502.2|14495.2|14497|14493.9|14505.5|14498.5|14496.5|14492.8|140
1724969100000|2024-08-29 22:05:00|14496.5|14494.4|14491.7|14488.5|14497.2|14494.4|14488.7|14486|127
1724969400000|2024-08-29 22:10:00|14492.3|14489.5|14488.5|14485.2|14492.4|14489.7|14487.9|14484.7|124
1724969700000|2024-08-29 22:15:00|14488.7|14485.5|14488.7|14487.2|14489.7|14487.9|14485.5|14483|136
1724970000000|2024-08-29 22:20:00|14488.6|14487|14489.8|14488.8|14491.4|14490.2|14486.6|14485.3|160
1724970300000|2024-08-29 22:25:00|14490|14489|14495.9|14494.9|14496.2|14495.2|14489.8|14488.8|96
1724970600000|2024-08-29 22:30:00|14496|14495|14497.1|14496.1|14498.1|14497.1|14495.4|14494.1|93
1724970900000|2024-08-29 22:35:00|14497|14496|14495.6|14494.6|14497.3|14496.3|14494.7|14493.7|75
1724971200000|2024-08-29 22:40:00|14495.4|14494.4|14495|14494|14495.7|14494.7|14495|14494|39
1724971500000|2024-08-29 22:45:00|14495.1|14494.1|14494.4|14493.4|14497|14496|14494.2|14492.2|94
1724971800000|2024-08-29 22:50:00|14494.6|14493|14493.6|14492|14495.7|14493.9|14493|14491.7|51
1724972100000|2024-08-29 22:55:00|14493.5|14491.9|14491.5|14489.7|14493.5|14492|14491|14489.3|62
1724972400000|2024-08-29 23:00:00|14491|14489.3|14488.1|14487.1|14493|14492|14487|14486|126
1724972700000|2024-08-29 23:05:00|14488.2|14487.2|14487.2|14485.5|14490.2|14489.2|14485.7|14484.4|121
1724973000000|2024-08-29 23:10:00|14487|14485.6|14491.7|14489.7|14492.3|14490.3|14487|14485.4|136
1724973300000|2024-08-29 23:15:00|14491.8|14489.8|14494.7|14492.5|14494.8|14492.7|14490.2|14489.2|83
1724973600000|2024-08-29 23:20:00|14494.8|14492.7|14496.8|14495.2|14499.3|14498.3|14493.9|14492|135
1724973900000|2024-08-29 23:25:00|14496.4|14495.1|14503.3|14500.8|14503.9|14501|14496.4|14494.6|84
1724974200000|2024-08-29 23:30:00|14503.2|14501|14499.7|14498.7|14503.4|14501.2|14485.9|14482.5|251
1724974500000|2024-08-29 23:35:00|14499.1|14498.1|14505|14504|14506.5|14505.1|14499|14498|225
1724974800000|2024-08-29 23:40:00|14505.1|14504.1|14501.7|14500.7|14507.9|14506.9|14501.2|14500.2|211
1724975100000|2024-08-29 23:45:00|14502.1|14501.1|14500.7|14498.2|14503|14501.8|14499.6|14497.2|148
1724975400000|2024-08-29 23:50:00|14500.5|14498.1|14493.5|14492.5|14503.5|14500.9|14490.4|14488.7|245
1724975700000|2024-08-29 23:55:00|14493.8|14492.8|14489.8|14488.8|14496.1|14494.2|14489.8|14488.3|256
1724976000000|2024-08-30 00:00:00|14489.7|14488.7|14481.9|14480.9|14492.5|14490.4|14479.4|14478.2|609
1724976300000|2024-08-30 00:05:00|14482.3|14480.5|14480.7|14479.7|14483.6|14481.8|14476.8|14475.2|474
1724976600000|2024-08-30 00:10:00|14480|14479|14477.8|14476.8|14484.1|14482.3|14475.7|14474.3|390
1724976900000|2024-08-30 00:15:00|14477.7|14476.7|14484.6|14482.6|14485.6|14483.7|14477.7|14476.7|343
1724977200000|2024-08-30 00:20:00|14484.2|14483.2|14486.1|14484.2|14489.1|14487.3|14484.2|14482.9|319
1724977500000|2024-08-30 00:25:00|14486.2|14484.7|14486.2|14485.5|14487.2|14486.5|14479.6|14478.3|273
1724977800000|2024-08-30 00:30:00|14486.5|14485.8|14482.7|14481.1|14490.6|14489.3|14482.3|14480.6|290
1724978100000|2024-08-30 00:35:00|14482.5|14480.9|14480|14479|14483.2|14481.6|14478.8|14477.6|283
1724978400000|2024-08-30 00:40:00|14480.3|14479.3|14489.1|14488.1|14493.8|14492.4|14480.3|14479.1|257
1724978700000|2024-08-30 00:45:00|14489|14488|14484.3|14483.3|14489.5|14488|14484.1|14483.1|158
1724979000000|2024-08-30 00:50:00|14484.2|14483.2|14474.7|14468.7|14495.3|14494.1|14466|14465|594
1724979300000|2024-08-30 00:55:00|14475.5|14469.5|14473.7|14471.7|14478.9|14476.8|14470|14469|480
1724979600000|2024-08-30 01:00:00|14473.8|14471.5|14473.3|14471.1|14478.8|14476.5|14469.2|14468.2|307
1724979900000|2024-08-30 01:05:00|14473.4|14471.7|14477.3|14476.3|14482.3|14481.3|14473.4|14471.5|365
1724980200000|2024-08-30 01:10:00|14477.6|14476.6|14487.7|14485.9|14488.5|14487.1|14477.2|14475.8|312
1724980500000|2024-08-30 01:15:00|14487.8|14486|14479.1|14478.1|14488.3|14487|14477.6|14476.2|275
1724980800000|2024-08-30 01:20:00|14479.5|14478.5|14487|14486|14487.3|14486.3|14479.3|14478.3|287
1724981100000|2024-08-30 01:25:00|14486.9|14485.9|14482.4|14480.5|14486.9|14485.9|14478.8|14477.8|259
1724981400000|2024-08-30 01:30:00|14483.4|14481.4|14482.5|14481.5|14487.7|14486.7|14475.9|14474.9|419
1724981700000|2024-08-30 01:35:00|14482.1|14481.1|14479.8|14478.8|14485.4|14484.1|14479.4|14478.3|265
1724982000000|2024-08-30 01:40:00|14480.1|14479.1|14477.9|14476.9|14483.7|14483|14476.3|14475.3|301
1724982300000|2024-08-30 01:45:00|14478.2|14476.7|14481.7|14480.2|14483.5|14481.8|14477.8|14476.6|305
1724982600000|2024-08-30 01:50:00|14481.8|14480.3|14481.5|14480.5|14484.6|14483.6|14480.7|14479.3|235
1724982900000|2024-08-30 01:55:00|14481.6|14480.6|14477.2|14475.4|14487.4|14486.2|14474.2|14473.2|350
1724983200000|2024-08-30 02:00:00|14477|14475.3|14474.2|14473.2|14480.3|14478.5|14473.5|14472.1|359
1724983500000|2024-08-30 02:05:00|14474.1|14473.1|14473.8|14472.8|14476.6|14475.4|14470.8|14469.8|282
1724983800000|2024-08-30 02:10:00|14473.6|14472.6|14477|14476|14477.8|14476.4|14472|14470.4|274
1724984100000|2024-08-30 02:15:00|14476.9|14475.9|14477.9|14476.9|14480.2|14478.6|14475.2|14473.6|166
1724984400000|2024-08-30 02:20:00|14477.7|14476.7|14479.7|14478.7|14483|14482|14475.6|14474.6|210
1724984700000|2024-08-30 02:25:00|14479.8|14478.8|14480.7|14478.9|14484.8|14483.8|14479.3|14478.3|205
1724985000000|2024-08-30 02:30:00|14481.1|14479.2|14478.4|14476.8|14481.5|14480.1|14477.6|14476.5|203
1724985300000|2024-08-30 02:35:00|14478.3|14476.7|14478.9|14477.9|14480.5|14478.7|14477.1|14476.1|191
1724985600000|2024-08-30 02:40:00|14479.1|14478.1|14477.3|14476.3|14481.7|14480|14476.8|14475.8|180
1724985900000|2024-08-30 02:45:00|14477.4|14476.4|14476.8|14476.1|14480.9|14479.9|14476.8|14475.9|156
1724986200000|2024-08-30 02:50:00|14476.7|14476|14476.1|14475.1|14479.3|14478.3|14475.9|14474.9|151
1724986500000|2024-08-30 02:55:00|14476.2|14475.2|14477.6|14476.9|14478.2|14477.5|14476|14475|116
1724986800000|2024-08-30 03:00:00|14477.5|14476.8|14477.1|14476.1|14481|14480|14476.3|14475.3|115
1724987100000|2024-08-30 03:05:00|14476.8|14475.8|14480.1|14479.1|14480.1|14479.1|14476.7|14475.7|120
1724987400000|2024-08-30 03:10:00|14480|14479|14476.9|14475.9|14480|14479|14476|14475|87
1724987700000|2024-08-30 03:15:00|14477|14476|14478.1|14477.1|14478.1|14477.1|14475.9|14474.9|84
1724988000000|2024-08-30 03:20:00|14478.2|14477.2|14476.6|14475.6|14480.3|14479.3|14476.4|14475.4|138
1724988300000|2024-08-30 03:25:00|14476.3|14475.3|14476.6|14475.6|14479.4|14478.4|14476.2|14475.2|135
1724988600000|2024-08-30 03:30:00|14476.4|14475.4|14477.1|14476.1|14477.5|14476.5|14476|14475|133
1724988900000|2024-08-30 03:35:00|14477|14476|14476.4|14475.4|14478.2|14477.2|14476.1|14475.1|80
1724989200000|2024-08-30 03:40:00|14476.5|14475.5|14476.9|14475.9|14477.7|14476.7|14475.9|14474.9|92
1724989500000|2024-08-30 03:45:00|14477.4|14476.4|14477.2|14476.2|14478.9|14477.4|14476.9|14475.8|73
1724989800000|2024-08-30 03:50:00|14477.4|14476.4|14477.9|14476.4|14478.7|14477.4|14477|14476|106
1724990100000|2024-08-30 03:55:00|14477.6|14476.6|14480|14479|14481.7|14480|14477.3|14476.1|115
1724990400000|2024-08-30 04:00:00|14480.3|14479.3|14478.1|14477.1|14481.2|14480.2|14478.1|14477.1|111
1724990700000|2024-08-30 04:05:00|14478.2|14477.2|14482.1|14481.1|14482.6|14481.6|14478.2|14477.2|69
1724991000000|2024-08-30 04:10:00|14481.9|14480.9|14484.2|14483.2|14484.2|14483.2|14481.6|14480.6|82
1724991300000|2024-08-30 04:15:00|14484.1|14483.1|14484.6|14482.8|14486.4|14485|14481.6|14480.6|125
1724991600000|2024-08-30 04:20:00|14484.5|14482.9|14486.6|14485.6|14488.4|14486.7|14481.2|14480|173
1724991900000|2024-08-30 04:25:00|14486.2|14485.2|14479.8|14478.8|14486.7|14485.7|14478.7|14477.7|164
1724992200000|2024-08-30 04:30:00|14479.7|14478.7|14480|14478.4|14484.1|14483.1|14478.7|14477.7|222
1724992500000|2024-08-30 04:35:00|14480.1|14478.5|14481.5|14480.5|14483.3|14482.2|14478.8|14477.8|135
1724992800000|2024-08-30 04:40:00|14481.4|14480.4|14482.8|14481.8|14483.5|14482.5|14480.5|14479.5|139
1724993100000|2024-08-30 04:45:00|14482.9|14481.9|14484.9|14483.1|14485.7|14484.6|14482.7|14481.7|125
1724993400000|2024-08-30 04:50:00|14484.7|14483|14487.8|14486.8|14488.2|14486.9|14483.8|14482.3|167
1724993700000|2024-08-30 04:55:00|14487.9|14486.9|14485.2|14484.2|14489.2|14488.2|14484.7|14483.3|141
1724994000000|2024-08-30 05:00:00|14485|14484.3|14485.3|14483.8|14486.9|14485.4|14483.2|14482.2|201
1724994300000|2024-08-30 05:05:00|14485.7|14484.2|14481|14480|14486.5|14484.9|14480.8|14480|123
1724994600000|2024-08-30 05:10:00|14480.8|14479.8|14483|14482|14484|14483|14480.6|14478.9|156
1724994900000|2024-08-30 05:15:00|14483.9|14482.9|14480.9|14479.9|14484|14483|14479.7|14478.7|134
1724995200000|2024-08-30 05:20:00|14481|14480|14481.7|14480.7|14484.5|14483|14479.6|14478.9|153
1724995500000|2024-08-30 05:25:00|14481.5|14480.5|14482.8|14481.8|14484.3|14483.4|14481.5|14480.5|96
1724995800000|2024-08-30 05:30:00|14482.6|14481.6|14482.6|14480.9|14483.8|14482.8|14480.9|14479.7|116
1724996100000|2024-08-30 05:35:00|14482.5|14480.8|14485|14484|14486.4|14484.7|14482.3|14480.7|138
1724996400000|2024-08-30 05:40:00|14485.6|14484.6|14487.2|14486.2|14487.2|14486.2|14484.9|14483.9|79
1724996700000|2024-08-30 05:45:00|14487.4|14486.4|14492.3|14491.3|14493.1|14491.8|14486.8|14485.8|181
1724997000000|2024-08-30 05:50:00|14492.2|14491.2|14489.8|14488|14495.2|14494.2|14488.7|14487.6|215
1724997300000|2024-08-30 05:55:00|14489.9|14488.1|14486.6|14485.1|14492.2|14491.2|14486.1|14484.3|193
1724997600000|2024-08-30 06:00:00|14486.8|14486.6|14494|14492.4|14494.7|14493.6|14486.8|14486.4|256
1724997900000|2024-08-30 06:05:00|14494.1|14492.5|14496.3|14494.7|14498.2|14497.1|14491.9|14490.8|299
1724998200000|2024-08-30 06:10:00|14495.4|14493.8|14494.1|14493.4|14495.9|14494.9|14492.7|14491.7|175
1724998500000|2024-08-30 06:15:00|14494|14493.3|14495.3|14494.6|14496.3|14495.5|14493.7|14492.6|131
1724998800000|2024-08-30 06:20:00|14495.6|14494.9|14499.2|14498.2|14500.9|14499.6|14495|14494|199
1724999100000|2024-08-30 06:25:00|14499.3|14497.8|14505.8|14503.9|14505.8|14503.9|14498.1|14497.1|275
1724999400000|2024-08-30 06:30:00|14505.9|14504.2|14504.5|14503.5|14510.1|14508.9|14502.8|14501.5|260
1724999700000|2024-08-30 06:35:00|14504.7|14503.2|14505.6|14504.6|14506.2|14505.2|14502.1|14500.6|242
1725000000000|2024-08-30 06:40:00|14505.5|14504.5|14504.4|14503.4|14507.9|14507.1|14503.9|14502.9|198
1725000300000|2024-08-30 06:45:00|14505.3|14504.6|14504|14503|14509.6|14508|14503|14502|330
1725000600000|2024-08-30 06:50:00|14503.9|14502.9|14500.8|14499.8|14505.7|14504.7|14498.7|14497.7|220
1725000900000|2024-08-30 06:55:00|14500.7|14499.7|14496|14495|14503.5|14502.5|14492.9|14491.9|226
1725001200000|2024-08-30 07:00:00|14495.9|14494.9|14499.3|14498.3|14499.6|14498.6|14494|14493|298
1725001500000|2024-08-30 07:05:00|14499.2|14498.2|14497.3|14496.3|14501.5|14500.6|14494.9|14493.9|253
1725001800000|2024-08-30 07:10:00|14497.4|14496.4|14496|14495|14500.6|14499.5|14495.2|14493.9|230
1725002100000|2024-08-30 07:15:00|14496.1|14495.1|14488.7|14487.7|14496.1|14495.1|14488.5|14487.5|249
1725002400000|2024-08-30 07:20:00|14488.6|14487.6|14487.7|14486.2|14491.1|14490.1|14487.1|14486|164
1725002700000|2024-08-30 07:25:00|14487.6|14486|14482.9|14481.9|14489.4|14488.4|14482.9|14481.9|192
1725003000000|2024-08-30 07:30:00|14483.3|14482.3|14484.6|14483.6|14487.2|14485.9|14482.4|14481.4|199
1725003300000|2024-08-30 07:35:00|14484.7|14483.7|14488.8|14487.8|14493.4|14492.3|14484.5|14483.5|244
1725003600000|2024-08-30 07:40:00|14488.6|14487.6|14495.4|14494.4|14495.8|14494.5|14487.9|14486.9|280
1725003900000|2024-08-30 07:45:00|14495.7|14494.1|14492.9|14492.2|14496.6|14495.4|14492.4|14491.4|295
1725004200000|2024-08-30 07:50:00|14492.8|14492.1|14492|14491|14493.1|14492.4|14489.5|14488.5|145
1725004500000|2024-08-30 07:55:00|14491.8|14491.1|14493.8|14493.1|14496.3|14495.4|14491.8|14491.1|174
1725004800000|2024-08-30 08:00:00|14493.6|14492.9|14487|14486.3|14495.2|14494.2|14486.9|14486|263
1725005100000|2024-08-30 08:05:00|14486.9|14486.2|14487.9|14487.2|14489.5|14488.3|14485.5|14484.7|230
1725005400000|2024-08-30 08:10:00|14488|14487.3|14491.8|14490.8|14492.2|14491.2|14486.8|14485.8|224
1725005700000|2024-08-30 08:15:00|14491.9|14490.9|14493.4|14492.4|14496.2|14495.1|14490.6|14489.6|150
1725006000000|2024-08-30 08:20:00|14493.5|14492.5|14492|14491|14495|14494.3|14491.8|14491|127
1725006300000|2024-08-30 08:25:00|14492.2|14491.2|14497.3|14496.6|14497.4|14496.7|14490.4|14489.4|196
1725006600000|2024-08-30 08:30:00|14497.4|14496.7|14500.2|14499.2|14501.2|14500.5|14494.2|14493.5|166
1725006900000|2024-08-30 08:35:00|14499.7|14498.7|14503.1|14502.1|14504.7|14503.7|14499.2|14498.2|231
1725007200000|2024-08-30 08:40:00|14503|14502|14501.3|14500.3|14503|14502|14497.7|14496.3|193
1725007500000|2024-08-30 08:45:00|14501.2|14500.2|14500.6|14499.6|14502.4|14501.5|14499.7|14498.2|189
1725007800000|2024-08-30 08:50:00|14500.4|14499.4|14503|14502|14503.7|14502.7|14500|14499|136
1725008100000|2024-08-30 08:55:00|14503.1|14502.1|14512.5|14511.5|14514|14512.5|14503.1|14502.1|275
1725008400000|2024-08-30 09:00:00|14512.6|14511.6|14510.7|14509.7|14516|14514.8|14509|14507.7|278
1725008700000|2024-08-30 09:05:00|14510.9|14509.9|14504.9|14503.9|14511.2|14510.2|14504.9|14503.9|233
1725009000000|2024-08-30 09:10:00|14503.8|14502.4|14505.9|14504.3|14506.3|14505|14503.4|14502.4|30
1725009300000|2024-08-30 09:15:00|14505.2|14504.2|14507.4|14506.4|14510.2|14509.2|14504.3|14503.3|154
1725009600000|2024-08-30 09:20:00|14507.6|14506.6|14509.2|14508.5|14511|14509.9|14507.6|14506.6|161
1725009900000|2024-08-30 09:25:00|14509.4|14508.7|14510|14509|14510.5|14509.4|14508.7|14507.5|50
1725010200000|2024-08-30 09:30:00|14509.9|14508.9|14513.5|14512.5|14514.7|14513.8|14508.3|14507.3|205
1725010500000|2024-08-30 09:35:00|14513.4|14512.4|14508.9|14507.9|14513.8|14512.8|14508.9|14507.9|173
1725010800000|2024-08-30 09:40:00|14509|14508|14509.3|14508.3|14510.6|14509.6|14508|14507|110
1725011100000|2024-08-30 09:45:00|14509.4|14508.4|14512.6|14511.6|14513.2|14512.2|14508.2|14507.2|170
1725011400000|2024-08-30 09:50:00|14512.4|14511.4|14511.7|14510.7|14512.5|14511.5|14508.8|14507.8|171
1725011700000|2024-08-30 09:55:00|14511.9|14510.9|14513.8|14512.8|14514.8|14513.8|14510.9|14510.2|195
1725012000000|2024-08-30 10:00:00|14513.9|14512.9|14514|14513|14515.7|14514.7|14512.1|14511.1|182
1725012300000|2024-08-30 10:05:00|14514.1|14513.1|14514.2|14513.2|14515.2|14514.2|14511.7|14510.2|155
1725012600000|2024-08-30 10:10:00|14513.5|14512.5|14520.4|14519.4|14520.8|14519.8|14512.9|14511.9|164
1725012900000|2024-08-30 10:15:00|14520.5|14519.5|14524.3|14523.3|14525.9|14524.9|14519.7|14518.7|217
1725013200000|2024-08-30 10:20:00|14524.2|14523.2|14522.3|14521.3|14526.2|14525.2|14521|14519.4|249
1725013500000|2024-08-30 10:25:00|14522.5|14521.5|14519.2|14517.6|14525|14524.3|14518.9|14517.6|206
1725013800000|2024-08-30 10:30:00|14519|14518|14521.3|14520.6|14521.3|14520.6|14515.4|14514|238
1725014100000|2024-08-30 10:35:00|14521.4|14520.7|14518.9|14517.9|14521.4|14520.7|14518.5|14517.5|184
1725014400000|2024-08-30 10:40:00|14519.3|14518.3|14522.6|14521.6|14523|14522|14518.3|14517.6|110
1725014700000|2024-08-30 10:45:00|14522.5|14521.5|14524.7|14523.7|14525.2|14524.2|14521.8|14520.8|143
1725015000000|2024-08-30 10:50:00|14524.8|14523.8|14524.7|14523.7|14525.5|14524.5|14520.4|14519.4|163
1725015300000|2024-08-30 10:55:00|14525.1|14524.1|14530|14529|14530.2|14529.2|14524.7|14523.7|223
1725015600000|2024-08-30 11:00:00|14529.7|14528.7|14530.2|14529.5|14532.9|14531.9|14527.1|14525.9|313
1725015900000|2024-08-30 11:05:00|14530.5|14529.8|14526.6|14525.9|14531.9|14530.6|14526.6|14525.6|190
1725016200000|2024-08-30 11:10:00|14526.8|14525.8|14524.9|14523.9|14526.9|14525.9|14523.4|14522.7|171
1725016500000|2024-08-30 11:15:00|14524.8|14523.8|14530.7|14529.7|14531|14529.9|14524.5|14523.5|166
1725016800000|2024-08-30 11:20:00|14530.2|14529.2|14526.9|14525.9|14530.2|14529.2|14526.2|14525.5|150
1725017100000|2024-08-30 11:25:00|14527|14526|14528.6|14527.6|14530|14529|14526|14525.3|187
1725017400000|2024-08-30 11:30:00|14528.7|14527.7|14528.1|14527.4|14530.1|14529.4|14527.7|14527|115
1725017700000|2024-08-30 11:35:00|14528|14527.3|14525.8|14525.1|14528.7|14528|14524.1|14523.1|179
1725018000000|2024-08-30 11:40:00|14525.7|14525|14528.1|14527.1|14529|14528.3|14524.5|14523.8|162
1725018300000|2024-08-30 11:45:00|14528.3|14527.3|14539.1|14538.4|14539.9|14539.2|14528.1|14527.1|190
1725018600000|2024-08-30 11:50:00|14538.8|14538.1|14538.1|14537.1|14542.2|14540.8|14536.1|14534.6|396
1725018900000|2024-08-30 11:55:00|14538.2|14537.2|14543.5|14542|14546.4|14545.4|14538.2|14537.2|376
1725019200000|2024-08-30 12:00:00|14543.4|14542.4|14541.8|14541.1|14543.4|14542.4|14538.9|14537.7|287
1725019500000|2024-08-30 12:05:00|14541.9|14541.2|14539.9|14538.9|14544.8|14543.9|14538.2|14537.2|232
1725019800000|2024-08-30 12:10:00|14540.1|14539.1|14537.9|14536.9|14542.1|14541.1|14535.4|14533.7|303
1725020100000|2024-08-30 12:15:00|14538|14537|14538|14537|14538.8|14537.8|14533.4|14532.1|331
1725020400000|2024-08-30 12:20:00|14537.9|14536.9|14538.5|14537.5|14542.1|14541.1|14536.3|14535.5|364
1725020700000|2024-08-30 12:25:00|14538.4|14537.4|14539|14533|14542.2|14537.7|14533.1|14530.4|391
1725021000000|2024-08-30 12:30:00|14539.1|14533.1|14547.4|14545.6|14553.2|14547.2|14526.8|14524.2|1248
1725021300000|2024-08-30 12:35:00|14547.2|14546.8|14548.6|14546.9|14560.2|14558.5|14544.6|14542.8|1250
1725021600000|2024-08-30 12:40:00|14548.4|14546.8|14568.6|14567.6|14569.9|14568.3|14543.4|14541.9|647
1725021900000|2024-08-30 12:45:00|14568.7|14567.7|14569.7|14568.7|14575.5|14574.4|14564.9|14563.4|711
1725022200000|2024-08-30 12:50:00|14569.1|14568.1|14564.4|14563.4|14573.1|14572|14560.5|14559.5|681
1725022500000|2024-08-30 12:55:00|14564.3|14563.3|14564.4|14562.7|14570|14568.6|14562.3|14561.2|592
1725022800000|2024-08-30 13:00:00|14564.5|14562.5|14552.7|14551.7|14567|14565.6|14551.1|14549.4|739
1725023100000|2024-08-30 13:05:00|14552.5|14551.5|14559.9|14558.9|14560.2|14559.2|14551.1|14549.5|640
1725023400000|2024-08-30 13:10:00|14560|14559|14552.1|14551.1|14560|14559|14552|14551|563
1725023700000|2024-08-30 13:15:00|14552|14551|14545.4|14544.4|14554.5|14553.4|14544.3|14543.3|421
1725024000000|2024-08-30 13:20:00|14545.3|14544.3|14547.4|14546.4|14550.2|14549.2|14543.3|14542|369
1725024300000|2024-08-30 13:25:00|14547.5|14546.5|14553.8|14552.8|14559.2|14557.4|14547.5|14546.5|405
1725024600000|2024-08-30 13:30:00|14554.9|14553.9|14553.6|14552.6|14559.3|14558|14546.8|14545.3|581
1725024900000|2024-08-30 13:35:00|14553.8|14552.8|14560.9|14559.9|14566.3|14565.3|14551.9|14550.9|409
1725025200000|2024-08-30 13:40:00|14561.1|14560.1|14568.8|14566.5|14568.9|14566.7|14559.6|14558.6|323
1725025500000|2024-08-30 13:45:00|14568.5|14566.4|14564|14562.3|14569.2|14568.2|14564|14562.3|355
1725025800000|2024-08-30 13:50:00|14563.9|14562.2|14562.3|14561.3|14569.6|14568.6|14560.6|14559.6|605
1725026100000|2024-08-30 13:55:00|14562.4|14561.4|14562.2|14558.1|14564.1|14563.1|14559.6|14557.7|348
1725026400000|2024-08-30 14:00:00|14559.8|14553.8|14547|14546|14564.3|14558.3|14544|14543|629
1725026700000|2024-08-30 14:05:00|14547.1|14546.1|14539.1|14538.4|14548.7|14547.7|14532.2|14531.3|657
1725027000000|2024-08-30 14:10:00|14538.9|14538.2|14534.9|14533.2|14541.8|14540|14532.7|14531|676
1725027300000|2024-08-30 14:15:00|14534.7|14533.1|14546.7|14546|14549.7|14548.7|14533.6|14531.8|530
1725027600000|2024-08-30 14:20:00|14546.8|14546.1|14553.2|14552.5|14554.8|14553.7|14543.3|14542.2|418
1725027900000|2024-08-30 14:25:00|14554.1|14553.4|14560.5|14558.8|14561.5|14560.5|14551.6|14550.8|519
1725028200000|2024-08-30 14:30:00|14560.4|14559.4|14555.4|14554.7|14564.5|14563.8|14555.3|14554.4|393
1725028500000|2024-08-30 14:35:00|14555.5|14554.8|14556.4|14555.4|14560.7|14559.7|14551.2|14549.5|534
1725028800000|2024-08-30 14:40:00|14556.5|14555.5|14546.9|14545.9|14556.8|14555.8|14543.8|14542.8|528
1725029100000|2024-08-30 14:45:00|14547|14546|14570.5|14568.8|14572.7|14571.7|14542.7|14541.7|858
1725029400000|2024-08-30 14:50:00|14569|14567.4|14550.7|14549.7|14569.8|14568.8|14546.4|14545.1|1188
1725029700000|2024-08-30 14:55:00|14550.8|14549.8|14559.7|14558.7|14563.3|14562|14549.6|14548.6|1167
1725030000000|2024-08-30 15:00:00|14559.4|14558.4|14570.1|14569.1|14571.5|14570.5|14556.7|14555.2|975
1725030300000|2024-08-30 15:05:00|14569.7|14568.7|14576.5|14575.5|14579.2|14577.9|14567.9|14566.6|694
1725030600000|2024-08-30 15:10:00|14576.4|14575.4|14574.7|14573.7|14579.5|14578.5|14574|14573|503
1725030900000|2024-08-30 15:15:00|14574.3|14573.3|14574.3|14573.3|14576.4|14575.4|14571.5|14570.5|540
1725031200000|2024-08-30 15:20:00|14574.5|14573|14573|14572|14574.5|14573.5|14568.8|14568|505
1725031500000|2024-08-30 15:25:00|14572.8|14571.8|14577.5|14576.5|14579|14578|14572.5|14571.5|465
1725031800000|2024-08-30 15:30:00|14577.4|14576.4|14587.3|14586.3|14590|14589|14577.3|14576.3|472
1725032100000|2024-08-30 15:35:00|14587|14586|14583.3|14582.3|14589.7|14588.7|14581.5|14580.5|417
1725032400000|2024-08-30 15:40:00|14583.6|14582|14585.5|14584.8|14585.6|14584.9|14580.9|14579.9|377
1725032700000|2024-08-30 15:45:00|14585.2|14584.5|14593.2|14592.2|14595.9|14594.5|14584.5|14583.5|290
1725033000000|2024-08-30 15:50:00|14593.1|14592.1|14597|14596.3|14597.8|14596.6|14592.3|14591.3|295
1725033300000|2024-08-30 15:55:00|14596.9|14596.2|14596.5|14595|14597.2|14596.3|14593.3|14591.5|325
1725033600000|2024-08-30 16:00:00|14596.3|14594.9|14594.2|14593.2|14597|14596.3|14591.7|14590.7|342
1725033900000|2024-08-30 16:05:00|14595.2|14594.2|14596.8|14596.1|14597.2|14596.5|14593.6|14592.1|249
1725034200000|2024-08-30 16:10:00|14596.9|14596.2|14597.8|14596.8|14597.8|14596.8|14594.3|14593.4|140
1725034500000|2024-08-30 16:15:00|14598.5|14597.5|14606.8|14605.8|14610.1|14608.6|14597.3|14596.4|389
1725034800000|2024-08-30 16:20:00|14606.7|14605.7|14611.9|14610.9|14612.5|14611.2|14601.4|14600.4|456
1725035100000|2024-08-30 16:25:00|14611.4|14610.4|14608.2|14606.6|14612.5|14611|14607|14606|445
1725035400000|2024-08-30 16:30:00|14608.3|14606.7|14611.1|14610.1|14611.6|14610.8|14606.9|14605.9|398
1725035700000|2024-08-30 16:35:00|14611|14610|14613.2|14612.2|14616.8|14615.8|14610.8|14609.8|443
1725036000000|2024-08-30 16:40:00|14613.1|14612.1|14616.7|14615.7|14617.7|14616.8|14612|14611|266
1725036300000|2024-08-30 16:45:00|14616.3|14615.3|14613|14612|14616.9|14616.2|14610.9|14609.6|313
1725036600000|2024-08-30 16:50:00|14613.2|14612.2|14625.2|14624.2|14625.2|14624.2|14613.1|14612.1|298
1725036900000|2024-08-30 16:55:00|14625.1|14624.1|14623.2|14622.2|14625.4|14624.4|14621|14619.3|405
1725037200000|2024-08-30 17:00:00|14623.1|14622.1|14619|14617.4|14625.2|14624.2|14618.5|14617.3|310
1725037500000|2024-08-30 17:05:00|14618.7|14617.5|14616.8|14615.8|14621.1|14619.6|14616.3|14615|372
1725037800000|2024-08-30 17:10:00|14616.9|14615.9|14614.9|14613.9|14618.3|14617.2|14612.8|14611.3|285
1725038100000|2024-08-30 17:15:00|14614.8|14613.8|14609.8|14608.8|14616.7|14615.4|14609.3|14607.7|220
1725038400000|2024-08-30 17:20:00|14610.1|14608.5|14615.4|14614.4|14615.5|14614.4|14607.8|14606.8|285
1725038700000|2024-08-30 17:25:00|14615.8|14614.3|14620.6|14619.6|14621.4|14620.4|14614.4|14613.4|190
1725039000000|2024-08-30 17:30:00|14620.2|14619.2|14616|14614.4|14620.5|14619.3|14614.9|14613.9|230
1725039300000|2024-08-30 17:35:00|14615.7|14614.2|14617.4|14616.4|14617.4|14616.4|14612.9|14611.7|178
1725039600000|2024-08-30 17:40:00|14617.5|14616.5|14617|14616|14619.8|14618.8|14616.3|14615.3|168
1725039900000|2024-08-30 17:45:00|14617.1|14616.1|14612.4|14611.4|14617.1|14616.1|14612.3|14611.2|195
1725040200000|2024-08-30 17:50:00|14612.3|14611.3|14615.3|14614.6|14618|14616.9|14612|14611|116
1725040500000|2024-08-30 17:55:00|14615.2|14614.5|14616.2|14614.6|14617.6|14616.6|14613.1|14612.4|244
1725040800000|2024-08-30 18:00:00|14616.3|14614.4|14615.5|14613.9|14616.6|14615.6|14614.1|14613.1|184
1725041100000|2024-08-30 18:05:00|14615.6|14614|14614.7|14613.7|14618.1|14617.1|14614.2|14613.2|124
1725041400000|2024-08-30 18:10:00|14614.8|14613.8|14614.4|14613.4|14617.8|14616.3|14614.1|14613.1|137
1725041700000|2024-08-30 18:15:00|14614.3|14613.3|14607.7|14606.7|14614.6|14613.6|14607.3|14606.3|174
1725042000000|2024-08-30 18:20:00|14607.6|14606.6|14610.3|14609.3|14611.7|14610.5|14605.7|14604.6|152
1725042300000|2024-08-30 18:25:00|14610.5|14609.5|14611.3|14610.3|14613.8|14613.1|14609.9|14608.9|182
1725042600000|2024-08-30 18:30:00|14612.3|14611.3|14613.3|14612.6|14614.6|14613.6|14611.4|14610.4|142
1725042900000|2024-08-30 18:35:00|14613.1|14612.4|14610|14609.3|14614.2|14613.5|14608.6|14607.8|110
1725043200000|2024-08-30 18:40:00|14610.3|14609.6|14612.4|14611.7|14613.2|14612.5|14610.3|14609.6|117
1725043500000|2024-08-30 18:45:00|14612.9|14612.2|14612|14611|14613.4|14612.7|14611.1|14609.8|122
1725043800000|2024-08-30 18:50:00|14612.1|14611.1|14616.1|14614.3|14616.1|14614.9|14611.9|14610.9|117
1725044100000|2024-08-30 18:55:00|14616|14614.5|14609.9|14608.9|14616.1|14614.5|14609.6|14608.6|170
1725044400000|2024-08-30 19:00:00|14610.5|14609.5|14616.3|14615.3|14616.6|14615.6|14610.5|14609.5|160
1725044700000|2024-08-30 19:05:00|14616.2|14615.2|14613.7|14612.7|14616.2|14615.2|14613.7|14612.7|95
1725045000000|2024-08-30 19:10:00|14613.4|14612.4|14608.3|14606.6|14613.5|14612.5|14608.2|14606.6|152
1725045300000|2024-08-30 19:15:00|14608.2|14606.5|14611.2|14610.2|14611.5|14610.6|14608.1|14606.4|131
1725045600000|2024-08-30 19:20:00|14611.4|14610.4|14610.8|14609.8|14611.7|14610.7|14608.2|14607.2|147
1725045900000|2024-08-30 19:25:00|14610.6|14609.6|14610.1|14609.1|14611.6|14610.6|14609.4|14608.4|118
1725046200000|2024-08-30 19:30:00|14610.6|14609.6|14611.6|14610.6|14612.2|14611.2|14609.7|14608.7|113
1725046500000|2024-08-30 19:35:00|14611.4|14610.4|14609.2|14608.2|14611.9|14610.9|14609|14608|126
1725046800000|2024-08-30 19:40:00|14609.5|14608.5|14613.7|14612.7|14615.2|14613.5|14609.4|14608.4|151
1725047100000|2024-08-30 19:45:00|14613.8|14612.8|14615.7|14614.7|14617|14615.8|14613.8|14612.8|184
1725047400000|2024-08-30 19:50:00|14615.8|14614.8|14615.2|14613.5|14619.3|14617.8|14614.7|14613|401
1725047700000|2024-08-30 19:55:00|14615.5|14613.8|14619.2|14618.2|14624.9|14623.9|14615.5|14613.8|453
1725048000000|2024-08-30 20:00:00|14618.7|14617.7|14614.5|14613.5|14621.2|14620|14614.5|14613.5|252
1725048300000|2024-08-30 20:05:00|14614.6|14613.6|14614.8|14613.1|14616|14614.5|14612.4|14610.9|142
1725048600000|2024-08-30 20:10:00|14614.3|14613.2|14612.1|14611.1|14614.6|14613.6|14611.8|14610.8|203
1725048900000|2024-08-30 20:15:00|14611.9|14610.9|14614.2|14613.2|14614.4|14613.4|14609.6|14608.6|374
1725049200000|2024-08-30 20:20:00|14614.3|14613.3|14613.3|14612.3|14614.3|14613.3|14612.2|14611.2|223
1725049500000|2024-08-30 20:25:00|14613.4|14612.4|14614.3|14613.3|14614.7|14613.7|14613.2|14612.2|240
1725049800000|2024-08-30 20:30:00|14614.4|14613.4|14615.4|14614.4|14616.6|14615.6|14614.3|14613.3|139
1725050100000|2024-08-30 20:35:00|14615.5|14614.5|14613.4|14612.4|14615.7|14614.7|14613.3|14612.3|116
1725050400000|2024-08-30 20:40:00|14613.3|14612.3|14620.4|14619.4|14621.3|14620.3|14613.3|14612.3|164
1725050700000|2024-08-30 20:45:00|14620.3|14619.3|14621.1|14620.1|14621.2|14620.2|14618.7|14617.7|179
1725051000000|2024-08-30 20:50:00|14621|14620|14622.8|14619|14623.5|14620.4|14619.6|14618.3|422
1725051300000|2024-08-30 20:55:00|14623.3|14618.5|14621.1|14614.1|14624.7|14618.8|14620.4|14613.4|629
1725220800000|2024-09-01 20:00:00|14620.6|14608.6|14620.5|14608.5|14620.6|14608.8|14620.5|14608.5|5
1725221100000|2024-09-01 20:05:00|14620.6|14608.8|14618.7|14606.7|14620.6|14608.8|14618.7|14606.7|2
1725221400000|2024-09-01 20:10:00|14618.9|14607.1|14618.7|14606.7|14618.9|14607.1|14618.5|14606.5|4
1725221700000|2024-09-01 20:15:00|14618.5|14606.5|14618.7|14606.7|14618.9|14607.1|14618.5|14606.5|6
1725222000000|2024-09-01 20:20:00|14618.5|14606.5|14618.9|14607.1|14618.9|14607.1|14618.5|14606.5|2
1725222300000|2024-09-01 20:25:00|14618.7|14606.7|14608.7|14596.7|14618.7|14606.7|14608.7|14596.7|6
1725222600000|2024-09-01 20:30:00|14605.5|14593.5|14605.5|14593.5|14608.7|14596.7|14605.5|14593.5|3
1725222900000|2024-09-01 20:35:00|14608.7|14596.7|14608.7|14596.7|14608.7|14596.7|14605.5|14593.5|3
1725223200000|2024-09-01 20:40:00|14605.5|14593.5|14605.5|14593.5|14608.7|14596.7|14605.5|14593.5|3
1725223500000|2024-09-01 20:45:00|14612.5|14600.5|14614|14602|14619.6|14608.2|14612.5|14600.5|7
1725223800000|2024-09-01 20:50:00|14614.5|14602.5|14614.5|14602.5|14614.5|14602.5|14614.5|14602.5|1
1725224100000|2024-09-01 20:55:00|14615|14602|14614.8|14601.8|14615|14602|14614.8|14601.8|2
1725224400000|2024-09-01 21:00:00|14612.3|14604.3|14611.8|14604.8|14612.3|14604.8|14611.8|14604.3|2
1725224700000|2024-09-01 21:05:00|14611.7|14604.7|14611.8|14604.8|14613.2|14606.2|14611.7|14604.7|5
1725225000000|2024-09-01 21:10:00|14611.7|14604.7|14612.4|14605.4|14612.9|14605.9|14611.7|14604.7|20
1725225300000|2024-09-01 21:15:00|14612.5|14605.5|14612.6|14605.6|14612.9|14605.9|14612.4|14605.4|13
1725225600000|2024-09-01 21:20:00|14612.4|14605.4|14612.5|14605.5|14613.4|14606.4|14612.3|14605.3|9
1725225900000|2024-09-01 21:25:00|14613.4|14606.4|14613.2|14606.2|14613.4|14606.4|14612.5|14605.5|14
1725226200000|2024-09-01 21:30:00|14613.9|14606.9|14619.2|14612.2|14621.2|14614.2|14612.7|14605.7|54
1725226500000|2024-09-01 21:35:00|14619.5|14612.5|14619.3|14612.3|14620.7|14613.7|14618.6|14611.6|43
1725226800000|2024-09-01 21:40:00|14619.7|14612.7|14616.9|14609.9|14619.7|14612.7|14611.2|14604.2|37
1725227100000|2024-09-01 21:45:00|14618|14611|14616.6|14609.6|14619.4|14612.4|14612.6|14605.6|26
1725227400000|2024-09-01 21:50:00|14612.8|14605.8|14612.1|14605.1|14617.6|14610.6|14611.2|14604.2|45
1725227700000|2024-09-01 21:55:00|14612.9|14605.9|14615.4|14608.4|14616.7|14609.7|14611.1|14604.1|28
1725228000000|2024-09-01 22:00:00|14615.2|14608.2|14630.5|14626.2|14631.7|14626.9|14614.9|14607.9|171
1725228300000|2024-09-01 22:05:00|14630.3|14626.9|14630|14626.6|14630.3|14627.6|14627.3|14625|71
1725228600000|2024-09-01 22:10:00|14629.3|14626.7|14628|14624.4|14629.3|14627.2|14626.5|14623.1|84
1725228900000|2024-09-01 22:15:00|14628.1|14624.8|14627.4|14625.4|14628.5|14625.4|14625.6|14622.1|87
1725229200000|2024-09-01 22:20:00|14627.3|14624.9|14632.5|14629.9|14633.5|14630.7|14626.7|14624.8|90
1725229500000|2024-09-01 22:25:00|14631.8|14629.2|14632.9|14630.9|14634.4|14631.7|14631.6|14628.9|127
1725229800000|2024-09-01 22:30:00|14633|14631.1|14637|14636|14638.2|14636|14631.9|14630.3|176
1725230100000|2024-09-01 22:35:00|14636.4|14634.7|14637.8|14636.8|14638.3|14637|14636.4|14634.7|79
1725230400000|2024-09-01 22:40:00|14638|14636.5|14638.5|14636.6|14638.9|14637.4|14637.7|14636|65
1725230700000|2024-09-01 22:45:00|14638.4|14636.7|14639.7|14637.7|14640.6|14638.7|14638.1|14636.6|67
1725231000000|2024-09-01 22:50:00|14640|14637.9|14640.4|14638.7|14641.5|14639.3|14639.3|14637.5|96
1725231300000|2024-09-01 22:55:00|14640.3|14639.3|14645.9|14644|14645.9|14644.2|14640.3|14638.7|139
1725231600000|2024-09-01 23:00:00|14645.6|14644.1|14650.9|14648.7|14650.9|14649.2|14643.7|14641.7|245
1725231900000|2024-09-01 23:05:00|14650.8|14648.8|14660.4|14658.8|14660.8|14659.1|14648|14646.6|428
1725232200000|2024-09-01 23:10:00|14659.9|14658.3|14651|14650|14660.2|14658.6|14651|14650|272
1725232500000|2024-09-01 23:15:00|14651.1|14650.1|14647.5|14645.9|14654.1|14652.1|14647.3|14645.6|234
1725232800000|2024-09-01 23:20:00|14647.6|14646|14646.2|14644.5|14648.3|14646.5|14644.2|14642.6|245
1725233100000|2024-09-01 23:25:00|14646.3|14644.7|14645|14644|14646.3|14644.7|14638.3|14636.9|225
1725233400000|2024-09-01 23:30:00|14644.6|14643.6|14648.7|14647.7|14653|14651.1|14644.5|14643.5|241
1725233700000|2024-09-01 23:35:00|14648.6|14647.6|14642.6|14641|14648.7|14647.7|14641.2|14639.9|148
1725234000000|2024-09-01 23:40:00|14642.9|14641.3|14644.4|14643.4|14648.2|14646.8|14638|14636.9|235
1725234300000|2024-09-01 23:45:00|14644.6|14643.6|14642.4|14641.4|14647.7|14646.7|14637|14635.6|216
1725234600000|2024-09-01 23:50:00|14642.2|14641.2|14642|14641|14642.6|14641.6|14637.4|14636.4|173
1725234900000|2024-09-01 23:55:00|14641.9|14640.9|14641|14640|14644.4|14643.4|14639.4|14637.6|240
1725235200000|2024-09-02 00:00:00|14641.5|14639.6|14649.1|14648.1|14652.9|14651.5|14637.8|14636.8|583
1725235500000|2024-09-02 00:05:00|14649.9|14648.9|14654|14653|14655.3|14654.3|14648.9|14647.9|252
1725235800000|2024-09-02 00:10:00|14653.9|14652.9|14638.2|14636.5|14653.9|14652.9|14637.2|14635.5|375
1725236100000|2024-09-02 00:15:00|14638.3|14636.6|14639.7|14638.1|14640.7|14639|14633.3|14632.3|285
1725236400000|2024-09-02 00:20:00|14639.6|14638|14634.8|14633.8|14641.7|14640|14634.8|14633.8|236
1725236700000|2024-09-02 00:25:00|14634.7|14633.7|14629.7|14628.1|14644.2|14642.5|14629.2|14627.5|373
1725237000000|2024-09-02 00:30:00|14629.4|14628.4|14623.2|14622.2|14631.6|14630.2|14621.9|14620.7|317
1725237300000|2024-09-02 00:35:00|14623.3|14622.3|14628.7|14627.7|14630|14628.4|14620.3|14619.2|342
1725237600000|2024-09-02 00:40:00|14628.6|14627.6|14624.2|14623.2|14628.6|14627.6|14619.5|14617.9|273
1725237900000|2024-09-02 00:45:00|14624.1|14623.1|14627.3|14626.3|14629.9|14628.9|14623.1|14622.1|190
1725238200000|2024-09-02 00:50:00|14627.6|14626.6|14620.4|14619.4|14633.7|14632|14618.8|14617.8|545
1725238500000|2024-09-02 00:55:00|14620.2|14619.2|14619.8|14618.8|14624.7|14622.9|14616.7|14615.4|457
1725238800000|2024-09-02 01:00:00|14620.2|14619.2|14626.3|14624.7|14628.8|14627.5|14615.3|14614.3|479
1725239100000|2024-09-02 01:05:00|14626.4|14624.6|14621.9|14620.9|14629|14627.4|14619.8|14618.3|371
1725239400000|2024-09-02 01:10:00|14622.1|14621.1|14624.7|14623.7|14625.7|14624.2|14618.9|14617.9|322
1725239700000|2024-09-02 01:15:00|14625|14623.4|14619.1|14618.1|14625|14623.4|14616.8|14616.1|264
1725240000000|2024-09-02 01:20:00|14619.4|14618.4|14611.2|14610.2|14619.4|14618.4|14607.1|14606.1|389
1725240300000|2024-09-02 01:25:00|14611.1|14610.1|14609.1|14608.1|14612.3|14611.3|14608.4|14607.4|253
1725240600000|2024-09-02 01:30:00|14609|14608|14612.3|14610.4|14614.4|14612.9|14606.2|14605.2|365
1725240900000|2024-09-02 01:35:00|14612.2|14610.7|14617.2|14616.2|14617.3|14616.3|14611.1|14609.5|203
1725241200000|2024-09-02 01:40:00|14617|14616|14619.1|14617.4|14621.9|14620.9|14616.9|14615.7|191
1725241500000|2024-09-02 01:45:00|14619|14615.5|14619.9|14618.9|14620.9|14619.9|14614.9|14613.9|238
1725241800000|2024-09-02 01:50:00|14620.4|14619.4|14621.3|14620.3|14622.8|14621.8|14618.5|14617.5|154
1725242100000|2024-09-02 01:55:00|14621.8|14620.8|14622.2|14621.2|14625|14624|14621.1|14620.1|168
1725242400000|2024-09-02 02:00:00|14622|14621|14613.8|14612.1|14622.1|14621.1|14612.2|14611.2|293
1725242700000|2024-09-02 02:05:00|14613.6|14612.2|14615.7|14614.7|14620.4|14618.7|14612.3|14611.1|273
1725243000000|2024-09-02 02:10:00|14615.8|14614.8|14616.7|14615.7|14619.4|14618.4|14612.9|14611.9|261
1725243300000|2024-09-02 02:15:00|14617|14616.3|14615.4|14614.4|14619.4|14618.1|14613.8|14612.8|258
1725243600000|2024-09-02 02:20:00|14615.6|14614.6|14619.9|14618.9|14620.6|14619.6|14612.1|14611.1|161
1725243900000|2024-09-02 02:25:00|14619.1|14618.1|14621.5|14620.5|14625.9|14624.9|14617.1|14616.1|230
1725244200000|2024-09-02 02:30:00|14621.6|14620.6|14611.3|14610.3|14622.8|14621.8|14611.3|14610.3|228
1725244500000|2024-09-02 02:35:00|14611.2|14610.2|14610.3|14609.3|14612.3|14611.3|14608.7|14607.7|200
1725244800000|2024-09-02 02:40:00|14610.2|14609.2|14608.4|14606.8|14610.3|14609.3|14605|14603.3|200
1725245100000|2024-09-02 02:45:00|14607.8|14606.2|14601.6|14600|14607.8|14606.2|14601.5|14600|165
1725245400000|2024-09-02 02:50:00|14601.5|14599.9|14594.2|14593.2|14601.5|14599.9|14591.4|14589.8|395
1725245700000|2024-09-02 02:55:00|14594.1|14593.1|14597.9|14596.9|14601.3|14600.3|14592.7|14591.7|441
1725246000000|2024-09-02 03:00:00|14598.1|14597.1|14600|14599|14600.2|14599.2|14593.1|14591.4|324
1725246300000|2024-09-02 03:05:00|14600.2|14599.2|14598.6|14596.9|14602.2|14600.5|14592.7|14591.7|258
1725246600000|2024-09-02 03:10:00|14598.7|14597|14598.1|14597.1|14599.7|14598.1|14594.4|14593.4|241
1725246900000|2024-09-02 03:15:00|14598.3|14597.3|14589.8|14588.8|14599.3|14598.3|14587.9|14586.9|242
1725247200000|2024-09-02 03:20:00|14589.9|14588.9|14587|14585.4|14590|14589|14583.6|14582.6|304
1725247500000|2024-09-02 03:25:00|14586.9|14584.4|14583.9|14582.9|14587.2|14586.2|14583.9|14582.8|215
1725247800000|2024-09-02 03:30:00|14584|14583|14585.1|14584.1|14589.9|14588.9|14583.8|14582.8|208
1725248100000|2024-09-02 03:35:00|14584.9|14583.9|14588.1|14586.3|14588.4|14587.2|14584.1|14582.4|198
1725248400000|2024-09-02 03:40:00|14587.7|14585.9|14587.8|14586.8|14589.4|14588.3|14585|14583.4|202
1725248700000|2024-09-02 03:45:00|14588.2|14587.2|14596.2|14594.3|14597.1|14595.1|14587.5|14586.5|240
1725249000000|2024-09-02 03:50:00|14596.4|14594.6|14596.7|14595.7|14597.9|14596.7|14592.2|14591.2|234
1725249300000|2024-09-02 03:55:00|14596.8|14595.8|14595.7|14594.7|14599.6|14598.6|14594.5|14593.5|176
1725249600000|2024-09-02 04:00:00|14594.4|14593.4|14594.1|14593.1|14594.7|14593.4|14591|14590|135
1725249900000|2024-09-02 04:05:00|14594.2|14593.2|14594.1|14593.1|14594.8|14593.8|14592|14591|106
1725250200000|2024-09-02 04:10:00|14594.5|14593.5|14583.2|14581.5|14595.1|14594.1|14578.3|14577.3|420
1725250500000|2024-09-02 04:15:00|14583.1|14581.4|14587.7|14586.7|14589.1|14588.1|14581.7|14580.2|294
1725250800000|2024-09-02 04:20:00|14587.6|14586.6|14587.3|14586.3|14589.1|14588.1|14584.2|14583.2|154
1725251100000|2024-09-02 04:25:00|14587.5|14586.5|14588.1|14586.5|14589.9|14588.4|14583.9|14582.9|154
1725251400000|2024-09-02 04:30:00|14588|14586.8|14589.6|14588.6|14590.3|14589.1|14585.7|14584.7|158
1725251700000|2024-09-02 04:35:00|14589.5|14588.5|14590|14589|14594.5|14593.5|14589.3|14588.3|173
1725252000000|2024-09-02 04:40:00|14590.2|14589.2|14589.3|14587.6|14592.3|14591.3|14589.2|14587.6|115
1725252300000|2024-09-02 04:45:00|14589.2|14587.7|14590.3|14589.3|14595.1|14593.8|14588.7|14587.4|117
1725252600000|2024-09-02 04:50:00|14590.7|14589.7|14594.1|14593.1|14594.8|14593.8|14589.2|14588.2|120
1725252900000|2024-09-02 04:55:00|14594.3|14593.3|14594.2|14593.2|14595.6|14594.6|14593.3|14592.3|76
1725253200000|2024-09-02 05:00:00|14594.1|14593.1|14602.6|14601.6|14602.6|14601.6|14593.6|14592.6|176
1725253500000|2024-09-02 05:05:00|14602.2|14601.2|14606.3|14605.3|14606.8|14605.8|14600.8|14599.8|187
1725253800000|2024-09-02 05:10:00|14606.5|14605.5|14607.2|14606.2|14608|14607|14604.6|14603.6|178
1725254100000|2024-09-02 05:15:00|14607.4|14606.4|14611.4|14610.4|14613|14612|14607.4|14606.4|200
1725254400000|2024-09-02 05:20:00|14611.7|14610.7|14615.8|14614.8|14617.2|14616.2|14611.6|14610.6|185
1725254700000|2024-09-02 05:25:00|14615.9|14614.9|14613.6|14612|14617.8|14616.8|14612|14611|190
1725255000000|2024-09-02 05:30:00|14613.8|14612.8|14621|14620|14621.4|14620.4|14613.5|14612.5|164
1725255300000|2024-09-02 05:35:00|14621.1|14620.1|14615.1|14613.4|14621.9|14620.9|14611.5|14610.5|192
1725255600000|2024-09-02 05:40:00|14615.2|14613.5|14614.8|14613.8|14615.2|14613.9|14612.5|14611.2|101
1725255900000|2024-09-02 05:45:00|14614.9|14613.9|14612.6|14611.6|14619.2|14618.2|14612.2|14611|120
1725256200000|2024-09-02 05:50:00|14612.7|14611.7|14620.1|14618.5|14620.1|14618.6|14612.7|14611.7|118
1725256500000|2024-09-02 05:55:00|14619.6|14618|14611.6|14610.6|14619.6|14618.2|14608.9|14607.9|236
1725256800000|2024-09-02 06:00:00|14611.5|14610.5|14615.1|14614.1|14615.2|14614.2|14607.4|14605.8|363
1725257100000|2024-09-02 06:05:00|14615.2|14614.2|14623.2|14622.2|14625.4|14624.4|14611.3|14610.3|303
1725257400000|2024-09-02 06:10:00|14623.5|14622.5|14623.3|14622.3|14625.6|14624.6|14619.4|14618.4|259
1725257700000|2024-09-02 06:15:00|14623.4|14622.4|14620.9|14619.9|14625.3|14624.3|14619.7|14618.7|198
1725258000000|2024-09-02 06:20:00|14621.1|14620.1|14625.5|14624.5|14625.5|14624.5|14620.9|14619.9|189
1725258300000|2024-09-02 06:25:00|14625.6|14624.6|14628.3|14627.3|14630|14629|14625.5|14624.5|145
1725258600000|2024-09-02 06:30:00|14628.4|14627.4|14620.7|14619.7|14628.4|14627.4|14619.8|14618.8|165
1725258900000|2024-09-02 06:35:00|14620.1|14619.1|14619.1|14617.1|14621.2|14620.2|14617.5|14616.5|213
1725259200000|2024-09-02 06:40:00|14618.9|14617|14618.2|14617.2|14621.4|14619.7|14617.7|14616.2|192
1725259500000|2024-09-02 06:45:00|14618.3|14617.3|14612.6|14611.6|14618.3|14617.3|14612.3|14611.3|223
1725259800000|2024-09-02 06:50:00|14612.4|14611.4|14612.3|14610.6|14615.1|14613.9|14608.3|14607.3|262
1725260100000|2024-09-02 06:55:00|14612.4|14610.7|14616.6|14615.6|14618.6|14617.6|14611|14610|186
1725260400000|2024-09-02 07:00:00|14616|14615|14620.5|14618.9|14623|14621.9|14613.3|14612.3|367
1725260700000|2024-09-02 07:05:00|14620.2|14618.6|14616.1|14615.1|14621.9|14620.9|14613.7|14612.7|317
1725261000000|2024-09-02 07:10:00|14615.9|14614.9|14627.4|14626.4|14627.6|14626.6|14615.9|14614.9|324
1725261300000|2024-09-02 07:15:00|14627|14626|14626.5|14625.5|14628.8|14627.8|14624.1|14623.1|268
1725261600000|2024-09-02 07:20:00|14626.4|14625.4|14630|14629|14631.5|14630.5|14625.7|14624.7|249
1725261900000|2024-09-02 07:25:00|14629.9|14628.9|14626.2|14625.2|14630|14629|14623.8|14622.8|270
1725262200000|2024-09-02 07:30:00|14626.4|14625.4|14623.6|14621.9|14626.4|14625.4|14620.2|14619.2|372
1725262500000|2024-09-02 07:35:00|14623.5|14621.8|14630.4|14629.4|14631.4|14629.6|14623.4|14621.7|324
1725262800000|2024-09-02 07:40:00|14630.3|14629.3|14634.9|14633.9|14639.2|14637.7|14630|14629|386
1725263100000|2024-09-02 07:45:00|14635.7|14634.7|14635.1|14633.3|14639.2|14638.2|14634.3|14632.3|308
1725263400000|2024-09-02 07:50:00|14634.9|14633.6|14640.2|14638.5|14640.5|14639.5|14634.7|14633.4|265
1725263700000|2024-09-02 07:55:00|14640.4|14638.8|14648.5|14646.6|14648.5|14647.2|14640.2|14638.5|387
1725264000000|2024-09-02 08:00:00|14648.3|14646.7|14646.4|14645.4|14653|14651.2|14644|14643|391
1725264300000|2024-09-02 08:05:00|14646.3|14645.3|14662.2|14661.2|14665.5|14664.5|14646|14645|432
1725264600000|2024-09-02 08:10:00|14662.5|14661.5|14656.2|14654.7|14664.9|14663.8|14655.3|14653.6|487
1725264900000|2024-09-02 08:15:00|14655.7|14654.8|14670.5|14669.5|14675.3|14674.3|14654.2|14653.2|576
1725265200000|2024-09-02 08:20:00|14670.7|14669.7|14671.1|14670.1|14672|14671|14667.2|14665.7|343
1725265500000|2024-09-02 08:25:00|14671.3|14670.3|14679.1|14678.1|14681.3|14680.1|14670.9|14669.9|302
1725265800000|2024-09-02 08:30:00|14679.2|14678.2|14682.8|14681.8|14685.1|14684.1|14679.1|14677.8|399
1725266100000|2024-09-02 08:35:00|14682.9|14681.9|14681.9|14680.9|14684|14682.3|14680|14678.4|254
1725266400000|2024-09-02 08:40:00|14681.8|14680.8|14672.5|14671.5|14681.8|14680.8|14672.4|14671.4|264
1725266700000|2024-09-02 08:45:00|14672.6|14671.6|14676.6|14675.6|14676.8|14675.8|14669.3|14668.3|254
1725267000000|2024-09-02 08:50:00|14676.5|14675.5|14674.6|14673|14678.4|14677.4|14672.2|14671.2|315
1725267300000|2024-09-02 08:55:00|14674.4|14672.9|14671|14670|14676.1|14674.7|14669.3|14668.3|317
1725267600000|2024-09-02 09:00:00|14670.8|14669.8|14669.7|14668.7|14674.2|14673.2|14667.5|14665.8|316
1725267900000|2024-09-02 09:05:00|14669.9|14668.9|14672.5|14671.5|14672.8|14671.8|14667.3|14666|166
1725268200000|2024-09-02 09:10:00|14672.7|14671.7|14672.2|14671.2|14675.3|14674.3|14671|14669.9|204
1725268500000|2024-09-02 09:15:00|14671.9|14670.9|14669.7|14668.7|14674.4|14673.4|14669.1|14668.1|147
1725268800000|2024-09-02 09:20:00|14669.9|14668.9|14665.5|14664.5|14670.8|14669.8|14665.2|14664.2|226
1725269100000|2024-09-02 09:25:00|14665.6|14664.6|14672.8|14671.8|14674.6|14673.6|14665.6|14664.6|210
1725269400000|2024-09-02 09:30:00|14672.7|14671.7|14666|14664.5|14674.9|14673.9|14665.4|14663.7|261
1725269700000|2024-09-02 09:35:00|14665.6|14664.4|14663.3|14662.3|14666.6|14665.4|14660.6|14659.6|319
1725270000000|2024-09-02 09:40:00|14663.5|14662.5|14665.6|14664.6|14667.4|14666.4|14663.4|14662.4|245
1725270300000|2024-09-02 09:45:00|14665.4|14664.4|14669.5|14668.5|14670.5|14669.4|14665|14663.9|159
1725270600000|2024-09-02 09:50:00|14669.4|14668.4|14668|14667|14671.2|14670.2|14664.2|14663.2|226
1725270900000|2024-09-02 09:55:00|14667.9|14666.9|14668.6|14667.6|14669.2|14668.1|14666.5|14665.5|161
1725271200000|2024-09-02 10:00:00|14668.5|14667.5|14666.2|14665.2|14668.6|14667.9|14663.3|14662.3|160
1725271500000|2024-09-02 10:05:00|14665.9|14664.9|14666.9|14665.9|14667.8|14666.9|14664.2|14663.2|153
1725271800000|2024-09-02 10:10:00|14666.8|14665.8|14667.4|14666.7|14669.5|14668.5|14665.3|14664.3|171
1725272100000|2024-09-02 10:15:00|14667.5|14666.8|14668.3|14667.3|14668.3|14667.3|14663.8|14662.8|168
1725272400000|2024-09-02 10:20:00|14668.4|14667.4|14673.3|14672.3|14674.8|14673.8|14668.4|14667.4|123
1725272700000|2024-09-02 10:25:00|14673|14672|14674|14673|14674.9|14673.9|14673|14672|112
1725273000000|2024-09-02 10:30:00|14673.9|14672.9|14672.9|14671.9|14675|14674|14671.8|14670.8|108
1725273300000|2024-09-02 10:35:00|14672.8|14671.8|14677.6|14676.6|14677.9|14676.9|14672.8|14671.7|105
1725273600000|2024-09-02 10:40:00|14677.5|14676.5|14677.7|14676.7|14677.8|14676.8|14674.6|14673.6|104
1725273900000|2024-09-02 10:45:00|14677.9|14676.9|14677.4|14676.4|14679.2|14678.2|14676.1|14675.1|106
1725274200000|2024-09-02 10:50:00|14677.3|14676.3|14679.9|14678.9|14680.6|14679.6|14677.2|14676.2|109
1725274500000|2024-09-02 10:55:00|14679.4|14678.4|14681.3|14680.3|14681.4|14680.4|14678.1|14677.1|119
1725274800000|2024-09-02 11:00:00|14681.7|14680.7|14681|14680|14683.6|14682.6|14680|14679|153
1725275100000|2024-09-02 11:05:00|14681.1|14680.1|14680.6|14679.6|14682.4|14681.1|14679.7|14678.7|114
1725275400000|2024-09-02 11:10:00|14680.4|14679.4|14679.7|14678.7|14682.3|14681|14679.5|14678.4|126
1725275700000|2024-09-02 11:15:00|14679.9|14678.9|14676.4|14675.4|14681|14680|14676.4|14675.4|109
1725276000000|2024-09-02 11:20:00|14675.9|14674.9|14678.5|14677.5|14679.1|14677.9|14675.6|14674.6|93
1725276300000|2024-09-02 11:25:00|14678.6|14677.6|14681.7|14680.7|14682.1|14681|14678.6|14677.6|66
1725276600000|2024-09-02 11:30:00|14681.6|14680.6|14695.1|14694.1|14696.2|14695.2|14680.9|14679.9|269
1725276900000|2024-09-02 11:35:00|14695.2|14694.2|14697.9|14696.9|14698.4|14697.1|14694.4|14693.4|259
1725277200000|2024-09-02 11:40:00|14697.8|14696.8|14698.2|14697.2|14699.7|14698.7|14695.7|14694.7|188
1725277500000|2024-09-02 11:45:00|14698.3|14697.3|14699.3|14698.3|14699.8|14698.3|14697.8|14696.8|109
1725277800000|2024-09-02 11:50:00|14699.2|14698.2|14699|14698|14700|14698.3|14696.7|14695.7|119
1725278100000|2024-09-02 11:55:00|14699.2|14698.2|14699.5|14698.5|14700|14698.6|14698.3|14697.3|140
1725278400000|2024-09-02 12:00:00|14699.6|14698.6|14695.6|14694.6|14699.9|14698.7|14694.7|14693.6|189
1725278700000|2024-09-02 12:05:00|14695.7|14694.7|14696.4|14695.4|14697.1|14695.8|14694.7|14693.7|146
1725279000000|2024-09-02 12:10:00|14696.1|14695.1|14696.7|14695.7|14697.8|14696.8|14695.6|14694.2|129
1725279300000|2024-09-02 12:15:00|14696.8|14695.8|14694.7|14693.7|14696.9|14695.9|14692|14691|148
1725279600000|2024-09-02 12:20:00|14694.6|14693.6|14694.6|14693.6|14695|14694.3|14692.1|14690.8|149
1725279900000|2024-09-02 12:25:00|14695.4|14694.4|14697.8|14696.2|14697.8|14696.8|14695.4|14694.4|153
1725280200000|2024-09-02 12:30:00|14697.5|14696.5|14696|14695.3|14698.3|14697.2|14695.2|14694.2|155
1725280500000|2024-09-02 12:35:00|14696.1|14695.4|14695.5|14694.5|14697|14696.2|14693.8|14692.8|127
1725280800000|2024-09-02 12:40:00|14695.6|14694.6|14697.7|14696.7|14697.8|14696.9|14693.5|14692.5|97
1725281100000|2024-09-02 12:45:00|14697.8|14696.8|14699.1|14698.1|14699.5|14698.5|14697.8|14696.8|108
1725281400000|2024-09-02 12:50:00|14698.7|14697.7|14693.9|14693.2|14699.5|14698.5|14693.7|14693|138
1725281700000|2024-09-02 12:55:00|14693.8|14693.1|14699.1|14697.6|14699.3|14698|14693.8|14693.1|140
1725282000000|2024-09-02 13:00:00|14698.9|14697.9|14699.1|14698.4|14699.5|14698.7|14696|14695.2|131
1725282300000|2024-09-02 13:05:00|14698.9|14698.2|14699.8|14698.1|14699.8|14698.8|14698.4|14697.7|135
1725282600000|2024-09-02 13:10:00|14699.7|14697.9|14699.7|14698|14699.9|14698.8|14698.5|14697.7|135
1725282900000|2024-09-02 13:15:00|14698.9|14697.2|14696.4|14695.4|14699.2|14697.5|14696|14695.1|110
1725283200000|2024-09-02 13:20:00|14696.3|14695.3|14698.1|14696.5|14698.1|14696.9|14695|14693.7|124
1725283500000|2024-09-02 13:25:00|14698.2|14696.6|14713|14712|14718.6|14716.6|14697.5|14695.9|349
1725283800000|2024-09-02 13:30:00|14712.9|14711.9|14706.8|14705.2|14714.6|14713.6|14704.2|14702.6|465
1725284100000|2024-09-02 13:35:00|14706.7|14705.3|14700.1|14699.1|14706.9|14705.6|14699.6|14698.8|297
1725284400000|2024-09-02 13:40:00|14700|14699.3|14699.8|14698.8|14703.2|14701.8|14698.9|14697.9|172
1725284700000|2024-09-02 13:45:00|14699.9|14698.9|14692.5|14691.5|14700.8|14699.8|14684.8|14683.3|293
1725285000000|2024-09-02 13:50:00|14692.4|14691.4|14692.5|14691.5|14695.4|14694.4|14690.8|14689.8|340
1725285300000|2024-09-02 13:55:00|14692.9|14691.9|14696.9|14695.9|14697.1|14696.1|14692.4|14690.6|294
1725285600000|2024-09-02 14:00:00|14697.1|14696.1|14698|14697|14699.2|14697.7|14695.6|14694.6|237
1725285900000|2024-09-02 14:05:00|14697.4|14696.4|14694.2|14693.5|14697.7|14696.7|14693.8|14693.1|155
1725286200000|2024-09-02 14:10:00|14694.9|14694.2|14698|14697|14698.7|14697.7|14693.9|14693.2|170
1725286500000|2024-09-02 14:15:00|14697.9|14696.9|14695.8|14694.8|14698.8|14697.8|14694.2|14693.2|144
1725286800000|2024-09-02 14:20:00|14695.9|14694.9|14696|14695.3|14697.8|14696.8|14694.3|14693.3|184
1725287100000|2024-09-02 14:25:00|14696.3|14695.6|14694.7|14693.7|14698.1|14697.1|14694.1|14693.1|130
1725287400000|2024-09-02 14:30:00|14694.8|14693.8|14697.3|14696.3|14697.6|14696.6|14692.7|14691.7|172
1725287700000|2024-09-02 14:35:00|14697.2|14696.2|14695.4|14694.4|14698.3|14697.3|14695.4|14694.4|104
1725288000000|2024-09-02 14:40:00|14695.3|14694.3|14695.1|14693.6|14696|14695|14694.3|14693.3|131
1725288300000|2024-09-02 14:45:00|14695|14694|14696.7|14695.7|14696.8|14695.8|14692.5|14691.5|162
1725288600000|2024-09-02 14:50:00|14696.5|14695.5|14698.1|14696.5|14702.5|14701.2|14695.8|14694.1|255
1725288900000|2024-09-02 14:55:00|14698.7|14696.6|14696.7|14696|14698.7|14697.7|14693.9|14693.1|378
1725289200000|2024-09-02 15:00:00|14696.6|14695.9|14695.6|14694.6|14697.8|14697|14694.8|14694.1|267
1725289500000|2024-09-02 15:05:00|14695.1|14694.1|14696.6|14695|14698.5|14697.3|14694.6|14693.7|152
1725289800000|2024-09-02 15:10:00|14696.5|14695.6|14702.6|14701.6|14703.1|14702.1|14696.5|14695.5|123
1725290100000|2024-09-02 15:15:00|14702.7|14701.7|14706.3|14705.3|14707.5|14706.5|14701.6|14700.6|129
1725290400000|2024-09-02 15:20:00|14706.4|14705.4|14704.1|14703.4|14706.5|14705.5|14703.5|14702.5|54
1725290700000|2024-09-02 15:25:00|14704|14703.3|14702|14701|14704|14703.3|14701|14699.9|94
1725291000000|2024-09-02 15:30:00|14701.9|14700.9|14700|14699|14703.4|14702.4|14700|14699|60
1725291300000|2024-09-02 15:35:00|14699.7|14698.7|14695.5|14694.5|14699.9|14698.8|14695.1|14694.1|68
1725291600000|2024-09-02 15:40:00|14696.4|14694.9|14696.9|14695.9|14697.8|14696.8|14694.5|14693.5|79
1725291900000|2024-09-02 15:45:00|14696.8|14695.8|14696.2|14694.6|14696.8|14695.8|14694.6|14693.9|42
1725292200000|2024-09-02 15:50:00|14697.2|14695.3|14693.6|14691.9|14697.8|14696.2|14691.4|14690|78
1725292500000|2024-09-02 15:55:00|14693.7|14692|14695.8|14694.8|14695.8|14694.8|14692.4|14691.1|78
1725292800000|2024-09-02 16:00:00|14695.9|14694.9|14697.1|14696.1|14697.2|14696.2|14695.1|14694.1|45
1725293100000|2024-09-02 16:05:00|14697.7|14696.7|14698.4|14696.4|14699.7|14698.2|14697.5|14696.2|50
1725293400000|2024-09-02 16:10:00|14698.3|14696.3|14696.8|14695.8|14698.3|14696.4|14695|14693.1|45
1725293700000|2024-09-02 16:15:00|14696.4|14695.4|14695.8|14694.8|14698.3|14697.3|14695.8|14694.4|197
1725294000000|2024-09-02 16:20:00|14696.2|14694.3|14694.6|14692.7|14696.3|14694.9|14693.9|14692.7|50
1725294300000|2024-09-02 16:25:00|14694.8|14693.8|14692.8|14691.8|14696.3|14694.8|14692.6|14691.4|75
1725294600000|2024-09-02 16:30:00|14692.7|14691.7|14692.2|14690.2|14692.9|14691.7|14691.1|14689.5|87
1725294900000|2024-09-02 16:35:00|14692.3|14690.3|14692.9|14691.9|14692.9|14691.9|14691.3|14689.7|64
1725295200000|2024-09-02 16:40:00|14693|14692|14692.4|14691.4|14694|14693|14691.6|14690.5|59
1725295500000|2024-09-02 16:45:00|14692.5|14691.5|14691.7|14690.7|14693|14692|14691.7|14690.7|42
1725295800000|2024-09-02 16:50:00|14691.8|14690.8|14687.3|14686.6|14691.9|14690.8|14686.8|14685.8|58
1725296100000|2024-09-02 16:55:00|14687.4|14686.7|14682.6|14681|14687.8|14687.1|14681.5|14679.9|86
1725296400000|2024-09-02 17:00:00|14682.7|14681.1|14684.4|14683.4|14685.2|14683.5|14682.7|14681.1|38
1725296700000|2024-09-02 17:05:00|14685.2|14684.2|14685.6|14684.6|14685.6|14684.6|14685.2|14684.2|13
1725297000000|2024-09-02 17:10:00|14685.5|14684.5|14685.3|14684.3|14686.3|14685.3|14685|14684|17
1725297300000|2024-09-02 17:15:00|14685.7|14683.9|14686.8|14685.8|14686.8|14685.8|14684.9|14683.6|34
1725297600000|2024-09-02 17:20:00|14686.9|14685.9|14685.6|14684.6|14687.1|14686.1|14685.4|14684.1|33
1725297900000|2024-09-02 17:25:00|14685.5|14684.5|14684.9|14683|14686.4|14684.6|14684.8|14683|38
1725298200000|2024-09-02 17:30:00|14685|14683.1|14686.8|14685.8|14686.8|14685.8|14683.6|14682.1|39
1725298500000|2024-09-02 17:35:00|14687|14686|14687.7|14686.7|14689.3|14688|14687|14686|36
1725298800000|2024-09-02 17:40:00|14687.8|14686.8|14689.3|14687.6|14689.5|14688|14687.7|14686.7|25
1725299100000|2024-09-02 17:45:00|14689.4|14687.5|14688.9|14687.9|14689.4|14688|14688.6|14687.3|23
1725299400000|2024-09-02 17:50:00|14689.6|14688|14689.2|14688.5|14690|14688.6|14689.2|14687.9|25
1725299700000|2024-09-02 17:55:00|14689.4|14688.4|14690.2|14688.6|14690.5|14689.2|14689.2|14688.3|31
1725300000000|2024-09-02 18:00:00|14690|14688.4|14688.2|14686.1|14690.2|14688.5|14688|14686.1|52
1725300300000|2024-09-02 18:05:00|14687.9|14686.2|14687|14685.1|14688.4|14686.7|14686.3|14685.1|24
1725300600000|2024-09-02 18:10:00|14686.6|14685.3|14687.6|14686|14687.6|14686.1|14686.6|14685.3|17
1725300900000|2024-09-02 18:15:00|14687.3|14686.3|14688.5|14686.7|14688.7|14687|14687.3|14686|19
1725301200000|2024-09-02 18:20:00|14688.6|14686.8|14688.2|14687.2|14688.8|14687.4|14688|14686.6|22
1725301500000|2024-09-02 18:25:00|14688.3|14687.3|14688.3|14687.3|14688.5|14687.4|14688.2|14686.9|12
1725301800000|2024-09-02 18:30:00|14688.4|14687.4|14688.1|14687.4|14689|14688|14688.1|14687.2|16
1725302100000|2024-09-02 18:35:00|14688.2|14687.5|14690.5|14689.5|14691.5|14690.5|14688.2|14687.5|19
1725302400000|2024-09-02 18:40:00|14690.9|14689.4|14690.5|14689.5|14691.1|14690|14690.3|14689.3|15
1725302700000|2024-09-02 18:45:00|14690.4|14689.4|14691.4|14689.8|14691.4|14689.9|14690.3|14689.3|17
1725303000000|2024-09-02 18:50:00|14691.5|14689.7|14691.4|14689.7|14691.5|14690|14690.3|14688.9|34
1725303300000|2024-09-02 18:55:00|14691.3|14689.8|14691.1|14690.1|14691.4|14690.4|14691|14689.6|22
1725303600000|2024-09-02 19:00:00|14690.7|14689.7|14688.1|14687.1|14690.9|14689.7|14688.1|14687|35
1725303900000|2024-09-02 19:05:00|14688.5|14686.9|14686.9|14685.9|14688.5|14687.1|14686.9|14685.9|14
1725304200000|2024-09-02 19:10:00|14686.8|14685.8|14687.2|14686.2|14688.1|14686.3|14686.8|14685.3|14
1725304500000|2024-09-02 19:15:00|14687.3|14686.3|14688.9|14687.9|14689.5|14688.5|14687.2|14686.2|16
1725304800000|2024-09-02 19:20:00|14689.2|14688.2|14689.3|14687.6|14689.5|14688.5|14688.9|14687.4|16
1725305100000|2024-09-02 19:25:00|14688.9|14687.7|14688.9|14687.9|14689.5|14688.1|14688.7|14687.5|17
1725305400000|2024-09-02 19:30:00|14689|14688|14689.4|14688.4|14689.4|14688.4|14688.3|14687.3|15
1725305700000|2024-09-02 19:35:00|14689.3|14688.3|14689.1|14688.4|14689.3|14688.4|14689|14688.1|10
1725306000000|2024-09-02 19:40:00|14689|14688.3|14689.4|14688.4|14689.4|14688.4|14689|14688.2|7
1725306300000|2024-09-02 19:45:00|14689.9|14687.4|14689.4|14687.9|14689.9|14688.4|14689.1|14687.4|24
1725306600000|2024-09-02 19:50:00|14689.1|14687.8|14690.4|14689.4|14691.2|14689.8|14689.1|14687.8|24
1725306900000|2024-09-02 19:55:00|14690.2|14689.5|14689.8|14688.2|14690.4|14689.5|14686.7|14685.5|56
1725307200000|2024-09-02 20:00:00|14691.6|14690.6|14688.6|14686.3|14692.2|14691.2|14686.4|14685.1|83
1725307500000|2024-09-02 20:05:00|14688.7|14686.2|14689.7|14687.8|14690.6|14688.7|14688.3|14686.1|37
1725307800000|2024-09-02 20:10:00|14691.9|14690|14690.1|14689.1|14692.1|14690.3|14690.1|14688.7|27
1725308100000|2024-09-02 20:15:00|14690.2|14689.2|14688.3|14687.3|14690.2|14689.2|14687.8|14686|28
1725308400000|2024-09-02 20:20:00|14687.6|14685.5|14690.3|14688.5|14691.1|14688.8|14686.1|14684.1|62
1725308700000|2024-09-02 20:25:00|14690.7|14688.9|14690.3|14688.8|14690.7|14688.9|14689.3|14687.9|35
1725309000000|2024-09-02 20:30:00|14690.4|14688.6|14690.3|14689.3|14690.7|14689.4|14689.6|14687.9|36
1725309300000|2024-09-02 20:35:00|14690.4|14689.4|14689.4|14687.6|14691|14689.5|14689.4|14687.3|39
1725309600000|2024-09-02 20:40:00|14689.5|14687.5|14689.6|14687.9|14690|14688|14689.5|14687|40
1725309900000|2024-09-02 20:45:00|14690.2|14687.4|14689.2|14686.8|14690.2|14688.4|14687.5|14684.9|36
1725310200000|2024-09-02 20:50:00|14689.1|14687|14689.8|14687.3|14691.5|14687.8|14688.9|14685.9|29
1725310500000|2024-09-02 20:55:00|14690.3|14686.8|14695.1|14688.1|14698.1|14691.1|14690.1|14685.1|61
1725310800000|2024-09-02 21:00:00|14695|14688|14688.1|14681.1|14695|14688|14688.1|14681.1|10
1725311100000|2024-09-02 21:05:00|14687.6|14680.6|14689.3|14682.3|14689.3|14682.3|14687.6|14680.6|15
1725311400000|2024-09-02 21:10:00|14688.6|14681.6|14688.7|14681.7|14688.8|14681.8|14688.2|14681.2|15
1725311700000|2024-09-02 21:15:00|14688.6|14681.6|14688.5|14681.5|14688.7|14681.7|14688.2|14681.2|13
1725312000000|2024-09-02 21:20:00|14688.6|14681.6|14693.2|14686.2|14693.2|14686.2|14687.1|14680.1|23
1725312300000|2024-09-02 21:25:00|14693.1|14686.1|14692.7|14685.7|14693.2|14686.2|14692.7|14685.7|15
1725312600000|2024-09-02 21:30:00|14692.8|14685.8|14692.5|14685.5|14692.8|14685.8|14692.5|14685.5|15
1725312900000|2024-09-02 21:35:00|14692.7|14685.7|14693|14686|14693.5|14686.5|14691.9|14684.9|21
1725313200000|2024-09-02 21:40:00|14693.1|14686.1|14688.9|14681.9|14693.4|14686.4|14688.9|14681.9|11
1725313500000|2024-09-02 21:45:00|14691.8|14684.8|14696.1|14689.1|14705|14698|14691.8|14684.8|25
1725313800000|2024-09-02 21:50:00|14696|14689|14696|14689|14696|14689|14695.9|14688.9|5
1725314100000|2024-09-02 21:55:00|14696.1|14689.1|14694|14687.3|14696.2|14689.2|14686.6|14679.6|25
1725314400000|2024-09-02 22:00:00|14694.4|14687.4|14693.4|14689.4|14694.5|14689.6|14692.2|14686.4|51
1725314700000|2024-09-02 22:05:00|14692.9|14689.9|14686.4|14684.3|14692.9|14690.1|14686.4|14683.9|53
1725315000000|2024-09-02 22:10:00|14688.5|14686.3|14685.7|14684.7|14688.7|14687|14685.7|14683.9|66
1725315300000|2024-09-02 22:15:00|14686.2|14684.4|14689.3|14687.1|14690.1|14687.8|14685.8|14684.2|65
1725315600000|2024-09-02 22:20:00|14688.1|14686.2|14689.6|14688.6|14689.8|14688.6|14688|14686.2|35
1725315900000|2024-09-02 22:25:00|14689.7|14688.7|14688.6|14687.6|14690|14688.7|14687.9|14686.2|54
1725316200000|2024-09-02 22:30:00|14688.7|14687.7|14688.6|14686.7|14689.2|14687.7|14687.9|14686.6|29
1725316500000|2024-09-02 22:35:00|14688.7|14686.9|14688.7|14687|14688.8|14687.3|14687.9|14686.1|51
1725316800000|2024-09-02 22:40:00|14688.3|14687.3|14689.5|14688.5|14689.5|14688.5|14688.3|14687.2|20
1725317100000|2024-09-02 22:45:00|14689.6|14688.6|14691.9|14690.9|14691.9|14690.9|14689.4|14688.4|24
1725317400000|2024-09-02 22:50:00|14692.4|14690.4|14693.4|14691.7|14694|14692.1|14692.2|14690.2|55
1725317700000|2024-09-02 22:55:00|14693|14692|14695.6|14694.6|14697|14696|14692.9|14691.7|37
1725318000000|2024-09-02 23:00:00|14695.5|14694.5|14691.6|14690.6|14697|14696|14691.1|14690.1|44
1725318300000|2024-09-02 23:05:00|14693.3|14692.3|14694.7|14693.7|14694.8|14694|14691.6|14690.1|39
1725318600000|2024-09-02 23:10:00|14694.6|14693.6|14693|14691.4|14694.6|14693.6|14691.6|14690.2|31
1725318900000|2024-09-02 23:15:00|14692.7|14691.7|14692.7|14691.7|14692.9|14691.9|14691.3|14690.2|20
1725319200000|2024-09-02 23:20:00|14692.6|14691.6|14691.7|14690.7|14692.7|14691.8|14690.3|14689.5|25
1725319500000|2024-09-02 23:25:00|14691.6|14690.6|14688.3|14687.6|14691.6|14690.6|14688.2|14687.3|19
1725319800000|2024-09-02 23:30:00|14688.2|14687.5|14680|14679|14689.2|14688.2|14674.4|14672.7|146
1725320100000|2024-09-02 23:35:00|14679.9|14678.9|14672|14671|14682.1|14680.9|14672|14671|121
1725320400000|2024-09-02 23:40:00|14672.1|14671.1|14674.4|14673.4|14679.1|14678.1|14672.1|14671.1|140
1725320700000|2024-09-02 23:45:00|14674.5|14673.5|14679.4|14678.4|14681.9|14680.6|14674|14673|114
1725321000000|2024-09-02 23:50:00|14679.6|14678.6|14676.5|14675.5|14683.8|14683.1|14676.4|14675.1|210
1725321300000|2024-09-02 23:55:00|14676.6|14675.6|14675.5|14674.5|14679.8|14678.8|14672.6|14671.5|272
1725321600000|2024-09-03 00:00:00|14675.6|14674.6|14684.4|14683.4|14688.7|14687.7|14675.2|14674|589
1725321900000|2024-09-03 00:05:00|14684.7|14683.7|14678.2|14677.5|14687.9|14687.1|14677.3|14676.4|401
1725322200000|2024-09-03 00:10:00|14678.3|14677.6|14671.7|14670.2|14678.3|14677.6|14670.4|14668.6|493
1725322500000|2024-09-03 00:15:00|14671.8|14670.6|14674.1|14673.4|14677.2|14676.2|14667.8|14666.3|419
1725322800000|2024-09-03 00:20:00|14674.2|14673.5|14681.1|14680.4|14684.2|14683.2|14672.7|14671.9|429
1725323100000|2024-09-03 00:25:00|14681|14680.3|14690.2|14689.2|14692.8|14692.1|14679.8|14678.2|476
1725323400000|2024-09-03 00:30:00|14689.7|14688.7|14706.6|14705.9|14707.5|14706.1|14688.4|14687.4|522
1725323700000|2024-09-03 00:35:00|14706.7|14706|14708.9|14707.4|14714.9|14713.9|14706.4|14705.5|522
1725324000000|2024-09-03 00:40:00|14708.7|14707.9|14706.4|14704.8|14711.8|14711.1|14705.6|14703.9|375
1725324300000|2024-09-03 00:45:00|14706.5|14704.9|14705.5|14704.5|14710.7|14709.7|14703.1|14701.8|422
1725324600000|2024-09-03 00:50:00|14705.6|14704|14709.8|14709.1|14716|14714.8|14705|14704|583
1725324900000|2024-09-03 00:55:00|14710|14709.3|14713.2|14712.2|14721.5|14720.5|14708.7|14707.7|608
1725325200000|2024-09-03 01:00:00|14712.9|14711.9|14706.3|14705.3|14715.2|14714.4|14706.3|14705.2|447
1725325500000|2024-09-03 01:05:00|14706.4|14705.4|14701.1|14700.4|14708.9|14707.9|14700.8|14700.1|319
1725325800000|2024-09-03 01:10:00|14701|14700.3|14704.7|14703.7|14706.1|14704.5|14700.6|14699.6|318
1725326100000|2024-09-03 01:15:00|14704.6|14703.6|14705.9|14704.9|14708.1|14706.8|14703.4|14702.4|276
1725326400000|2024-09-03 01:20:00|14705.8|14704.8|14709.7|14708.2|14714.4|14713|14702.3|14701.5|318
1725326700000|2024-09-03 01:25:00|14709.4|14708.1|14699.7|14698.1|14709.4|14708.2|14695.1|14694.1|299
1725327000000|2024-09-03 01:30:00|14699.5|14698|14695.1|14693.4|14704.4|14703.4|14694.7|14692.9|398
1725327300000|2024-09-03 01:35:00|14693.9|14692.2|14690.7|14689.1|14698.8|14697|14690.2|14689.1|389
1725327600000|2024-09-03 01:40:00|14690.5|14688.9|14684.9|14684.2|14690.5|14688.9|14679.1|14677.3|398
1725327900000|2024-09-03 01:45:00|14684.7|14684|14676|14675|14690.5|14688.7|14672.9|14671.6|393
1725328200000|2024-09-03 01:50:00|14676.5|14674.6|14664.6|14663.6|14677.8|14675.8|14662.8|14661.8|490
1725328500000|2024-09-03 01:55:00|14665.3|14664.6|14662.2|14661.2|14668.2|14666.4|14659.5|14658.5|531
1725328800000|2024-09-03 02:00:00|14661.5|14660.5|14661.1|14659.5|14667.8|14666|14657.2|14656.2|625
1725329100000|2024-09-03 02:05:00|14660.9|14659.3|14667.1|14665.6|14670.5|14668.8|14660.5|14659.3|541
1725329400000|2024-09-03 02:10:00|14667|14665.5|14666.5|14665.5|14674|14672|14663.9|14662.9|479
1725329700000|2024-09-03 02:15:00|14666.3|14665.3|14663|14662|14670|14669|14662.4|14661.7|313
1725330000000|2024-09-03 02:20:00|14662.9|14661.9|14668.3|14667.3|14676.1|14674.1|14662.8|14661.8|412
1725330300000|2024-09-03 02:25:00|14668.9|14667.9|14672.8|14671.8|14675.5|14674.5|14667.5|14666.5|340
1725330600000|2024-09-03 02:30:00|14672.7|14671.7|14674.7|14673.7|14677.5|14675.9|14671|14670|255
1725330900000|2024-09-03 02:35:00|14675|14674|14671.9|14670.9|14675.6|14674.6|14671.1|14669.6|176
1725331200000|2024-09-03 02:40:00|14671.4|14670.4|14669.9|14669.2|14671.9|14670.9|14667.1|14666.4|223
1725331500000|2024-09-03 02:45:00|14669.7|14669|14670.3|14669.6|14670.5|14669.8|14665|14664|245
1725331800000|2024-09-03 02:50:00|14670.1|14669.4|14664.9|14664.2|14674.4|14673.7|14663.7|14663|235
1725332100000|2024-09-03 02:55:00|14665.3|14664.6|14664.4|14663.7|14669.6|14668.3|14663|14662|262
1725332400000|2024-09-03 03:00:00|14665|14663.5|14670.5|14669.5|14674.3|14672.7|14664.7|14663.4|377
1725332700000|2024-09-03 03:05:00|14670.6|14669.6|14666.3|14665.3|14670.6|14669.7|14662.5|14661.4|328
1725333000000|2024-09-03 03:10:00|14666.4|14665.4|14660|14659|14666.4|14665.4|14652.8|14652.1|469
1725333300000|2024-09-03 03:15:00|14659|14658|14660.2|14659.5|14666|14665|14658.1|14657|373
1725333600000|2024-09-03 03:20:00|14660.8|14660.1|14664.8|14664.1|14666.3|14665.6|14660.8|14660.1|320
1725333900000|2024-09-03 03:25:00|14664.7|14664|14659.2|14658.2|14665.6|14664.9|14657.3|14656.3|272
1725334200000|2024-09-03 03:30:00|14659|14658|14664.5|14663.5|14668.7|14668|14655.9|14654.9|337
1725334500000|2024-09-03 03:35:00|14664.6|14663.6|14662.9|14661.9|14665.5|14664.5|14659.9|14658.9|298
1725334800000|2024-09-03 03:40:00|14663|14662|14661.6|14659.9|14664.9|14663.6|14657.8|14657.1|216
1725335100000|2024-09-03 03:45:00|14661.5|14660|14652.2|14651.2|14663.2|14661.5|14650.9|14649.9|344
1725335400000|2024-09-03 03:50:00|14652.4|14651.4|14646.9|14645.9|14654.9|14653.9|14646.4|14645.7|424
1725335700000|2024-09-03 03:55:00|14646.7|14645.7|14655.3|14653.7|14655.4|14654|14645.6|14644.2|373
1725336000000|2024-09-03 04:00:00|14655.6|14653.8|14656.5|14654.7|14656.6|14655|14648.4|14647.4|323
1725336300000|2024-09-03 04:05:00|14656.4|14654.6|14648.4|14647.4|14658.4|14657.1|14646.6|14645|351
1725336600000|2024-09-03 04:10:00|14647.1|14646.1|14642.5|14641.8|14648|14646.4|14640.1|14639.1|324
1725336900000|2024-09-03 04:15:00|14642.4|14641.7|14648.9|14647.9|14649|14647.9|14642.1|14641.4|260
1725337200000|2024-09-03 04:20:00|14649.2|14648.2|14646.2|14645.2|14650.6|14649.2|14645.2|14643.5|262
1725337500000|2024-09-03 04:25:00|14646.1|14645.1|14643.9|14642.9|14648.9|14647.9|14640.6|14639.6|285
1725337800000|2024-09-03 04:30:00|14644|14643|14647.3|14646.3|14651.8|14650.3|14643.5|14642.4|436
1725338100000|2024-09-03 04:35:00|14647.7|14645.9|14650.2|14649.5|14655.3|14654.3|14645.5|14644|326
1725338400000|2024-09-03 04:40:00|14650.1|14649.4|14651.1|14650.1|14654.5|14652.6|14647.7|14646.7|266
1725338700000|2024-09-03 04:45:00|14651.2|14650.2|14647.5|14645.8|14651.7|14650.2|14644.9|14643.6|243
1725339000000|2024-09-03 04:50:00|14647.6|14645.9|14654.6|14653.6|14655.1|14653.8|14646.7|14645.6|252
1725339300000|2024-09-03 04:55:00|14654.5|14653.5|14654.3|14653.3|14656.1|14655.4|14652.5|14651.5|159
1725339600000|2024-09-03 05:00:00|14654.2|14653.2|14655.6|14654.9|14657.4|14656.3|14651.7|14650.6|188
1725339900000|2024-09-03 05:05:00|14656.5|14655.8|14657.2|14656.2|14660.3|14659|14654.8|14653.7|262
1725340200000|2024-09-03 05:10:00|14657.4|14656.4|14652|14651|14659.2|14658|14651.9|14650.9|208
1725340500000|2024-09-03 05:15:00|14652.1|14651.1|14639.6|14638.6|14654|14653|14628.2|14626.5|393
1725340800000|2024-09-03 05:20:00|14639.9|14638.9|14624.9|14622.9|14639.9|14638.9|14614.7|14613.7|686
1725341100000|2024-09-03 05:25:00|14624.8|14623|14629.2|14628.5|14631|14629.1|14621.5|14620.8|351
1725341400000|2024-09-03 05:30:00|14629.4|14628.4|14624.7|14623|14631.3|14629.4|14619.2|14617.7|360
1725341700000|2024-09-03 05:35:00|14624.6|14622.9|14629.9|14628.1|14633.3|14631.3|14624.5|14622.8|312
1725342000000|2024-09-03 05:40:00|14629.6|14628.2|14634.8|14633.8|14635.7|14634.7|14627.7|14626.7|268
1725342300000|2024-09-03 05:45:00|14634.1|14633.1|14635.9|14634.9|14636.9|14636.2|14631.2|14630.2|168
1725342600000|2024-09-03 05:50:00|14635.7|14634.7|14625.6|14624.9|14635.8|14634.8|14624.2|14623.3|252
1725342900000|2024-09-03 05:55:00|14627.1|14626.4|14631.6|14630.9|14632.5|14631.8|14625.1|14624.4|191
1725343200000|2024-09-03 06:00:00|14631.9|14631.2|14640.2|14639.5|14640.7|14640|14629.9|14628.9|446
1725343500000|2024-09-03 06:05:00|14639.6|14638.9|14637.6|14636.6|14641.1|14640.4|14633.4|14632.4|283
1725343800000|2024-09-03 06:10:00|14637.7|14636.7|14632.8|14631.8|14637.9|14636.9|14628|14627|299
1725344100000|2024-09-03 06:15:00|14632.1|14631.1|14625.1|14624.1|14633.4|14632.1|14624.4|14623.4|319
1725344400000|2024-09-03 06:20:00|14625|14624|14624.9|14623.9|14631.6|14630.6|14621.8|14620.8|286
1725344700000|2024-09-03 06:25:00|14625|14624|14617.8|14616.3|14627.5|14626.5|14617.8|14616.3|336
1725345000000|2024-09-03 06:30:00|14618.3|14617.3|14621.2|14620.2|14624.7|14623.7|14615|14613.7|392
1725345300000|2024-09-03 06:35:00|14621.3|14620.3|14610.7|14610|14621.3|14620.3|14604.5|14602.9|518
1725345600000|2024-09-03 06:40:00|14610.6|14609.9|14600|14599.3|14612.6|14611.1|14599.9|14598.9|502
1725345900000|2024-09-03 06:45:00|14600.1|14599.4|14610.8|14609.8|14613.4|14612.2|14600.1|14599.4|424
1725346200000|2024-09-03 06:50:00|14610.9|14609.9|14611.3|14610.3|14616.6|14615.3|14605.2|14604|422
1725346500000|2024-09-03 06:55:00|14611.5|14610.5|14603|14601.4|14616|14614.4|14602.7|14601.3|289
1725346800000|2024-09-03 07:00:00|14602.5|14601.5|14615.4|14614.4|14616.8|14615.8|14594.7|14593.2|572
1725347100000|2024-09-03 07:05:00|14615.7|14614.7|14614.7|14613|14617.9|14616.3|14609.4|14608.7|387
1725347400000|2024-09-03 07:10:00|14615|14613.4|14610.6|14609.9|14615.6|14614.7|14607.1|14606.1|593
1725347700000|2024-09-03 07:15:00|14610.5|14609.8|14608.2|14607.5|14614.4|14613.4|14608.1|14607.1|558
1725348000000|2024-09-03 07:20:00|14608.3|14607.6|14616.7|14615.7|14620.3|14619.1|14605.4|14604.4|510
1725348300000|2024-09-03 07:25:00|14617.3|14616.3|14622.5|14621.5|14623.1|14622.4|14616.2|14615.2|456
1725348600000|2024-09-03 07:30:00|14622.8|14621.8|14615.4|14614.7|14625.2|14624.2|14614.5|14613.8|379
1725348900000|2024-09-03 07:35:00|14615.3|14614.6|14609.3|14607.7|14615.6|14614.8|14608|14607.3|301
1725349200000|2024-09-03 07:40:00|14609.2|14607.6|14604.7|14604|14614.5|14612.7|14596.8|14595.3|593
1725349500000|2024-09-03 07:45:00|14604.9|14604.2|14607.9|14606.2|14610.3|14609.3|14603|14601.4|567
1725349800000|2024-09-03 07:50:00|14608|14606.3|14602.8|14601.8|14610.9|14609.9|14597.4|14596.2|721
1725350100000|2024-09-03 07:55:00|14602.7|14601.7|14596|14594.2|14606.7|14604.9|14589.6|14588.6|956
1725350400000|2024-09-03 08:00:00|14596.1|14594.3|14589.3|14588.3|14602.6|14600.9|14589|14587.9|696
1725350700000|2024-09-03 08:05:00|14589.7|14588.7|14583.2|14582.5|14589.7|14588.7|14580.6|14579.6|724
1725351000000|2024-09-03 08:10:00|14583.3|14582.6|14580.4|14578.5|14589.2|14587.3|14576.3|14575.1|585
1725351300000|2024-09-03 08:15:00|14580.3|14578.4|14571|14569.3|14583.3|14581.8|14566.1|14564.4|683
1725351600000|2024-09-03 08:20:00|14570.3|14568.6|14576.5|14575.5|14578.1|14577|14568.9|14567.2|480
1725351900000|2024-09-03 08:25:00|14576.6|14575.6|14573.9|14572.3|14577.8|14576.2|14566.7|14565.7|501
1725352200000|2024-09-03 08:30:00|14574.4|14572.6|14569.8|14567.9|14576.5|14574.8|14566.7|14565.7|477
1725352500000|2024-09-03 08:35:00|14570.8|14568|14572.9|14571.9|14575.8|14573.7|14562|14560.4|649
1725352800000|2024-09-03 08:40:00|14572.8|14571.8|14576.8|14575.8|14578.6|14577.6|14569.1|14567.8|436
1725353100000|2024-09-03 08:45:00|14576.5|14575.5|14583.1|14582.1|14584.6|14583|14574.2|14573.1|431
1725353400000|2024-09-03 08:50:00|14584|14583|14585.6|14584.6|14587.9|14587.2|14582.8|14582.1|334
1725353700000|2024-09-03 08:55:00|14585.7|14584.7|14582|14581.3|14586.1|14585.1|14581|14580.3|316
1725354000000|2024-09-03 09:00:00|14581|14580|14587.7|14587|14591.1|14590.1|14579.8|14579.1|269
1725354300000|2024-09-03 09:05:00|14587.5|14586.8|14585.7|14585|14588.3|14587.6|14583.3|14581.8|333
1725354600000|2024-09-03 09:10:00|14585|14584.3|14583.8|14582.8|14585.9|14585.2|14581.6|14580.2|381
1725354900000|2024-09-03 09:15:00|14583.7|14582.7|14584|14583|14584.6|14583.3|14581.4|14580.4|286
1725355200000|2024-09-03 09:20:00|14583.9|14582.9|14591.3|14590.6|14593.4|14592.4|14582.7|14581.7|393
1725355500000|2024-09-03 09:25:00|14591.4|14590.7|14583.6|14582.9|14593.6|14592.8|14582.1|14580.7|395
1725355800000|2024-09-03 09:30:00|14583.8|14583.1|14584.8|14584.1|14585.3|14584.6|14580.9|14579.9|213
1725356100000|2024-09-03 09:35:00|14584.7|14584|14586.1|14584.5|14587.8|14587.1|14581.2|14580.5|149
1725356400000|2024-09-03 09:40:00|14585.8|14584.2|14587.2|14585.5|14588.3|14587.3|14583.4|14582.7|241
1725356700000|2024-09-03 09:45:00|14586.4|14585.4|14592.4|14590.8|14593.4|14592.2|14583.7|14583|270
1725357000000|2024-09-03 09:50:00|14592.3|14590.5|14594|14593.3|14595.8|14594.6|14592.1|14590.5|217
1725357300000|2024-09-03 09:55:00|14594.6|14593.9|14594.3|14593.3|14599.3|14598.1|14594.2|14592.8|246
1725357600000|2024-09-03 10:00:00|14594.2|14593.2|14594.7|14594|14598.5|14597.5|14591.5|14590.5|362
1725357900000|2024-09-03 10:05:00|14594.6|14593.9|14587.6|14586.9|14596.6|14595.9|14587.6|14586.9|275
1725358200000|2024-09-03 10:10:00|14587.2|14586.5|14590.2|14589.5|14592.3|14591.3|14586.9|14586.2|216
1725358500000|2024-09-03 10:15:00|14590.7|14589.1|14594.3|14593.6|14594.5|14593.7|14589.2|14588.5|194
1725358800000|2024-09-03 10:20:00|14594.2|14593.5|14595.4|14594.7|14597.2|14596.5|14592.3|14591.6|211
1725359100000|2024-09-03 10:25:00|14595.3|14594.6|14595.5|14594.5|14599.9|14599.2|14594.6|14593.2|265
1725359400000|2024-09-03 10:30:00|14595.6|14594.6|14604.4|14602.4|14605|14603.3|14595|14594|310
1725359700000|2024-09-03 10:35:00|14604.6|14602.7|14597.3|14596.6|14604.6|14602.7|14595.9|14595.2|242
1725360000000|2024-09-03 10:40:00|14597.2|14596.5|14600.5|14599.8|14602|14601|14596.3|14595.2|195
1725360300000|2024-09-03 10:45:00|14600.6|14599.9|14603.6|14602.6|14603.7|14602.7|14600.4|14599.7|189
1725360600000|2024-09-03 10:50:00|14604.1|14603.4|14602|14601|14604.1|14603.4|14601.5|14600.6|127
1725360900000|2024-09-03 10:55:00|14602.1|14601.1|14603.9|14602.9|14607.4|14605.9|14602|14601|180
1725361200000|2024-09-03 11:00:00|14604|14603|14601.4|14600.7|14604.2|14603.2|14600|14599|174
1725361500000|2024-09-03 11:05:00|14601.9|14601.2|14593.1|14592.4|14601.9|14601.2|14593|14592.1|225
1725361800000|2024-09-03 11:10:00|14593.4|14592.7|14592.6|14591.9|14593.5|14592.7|14590|14589.3|132
1725362100000|2024-09-03 11:15:00|14592.5|14591.8|14591.1|14590.4|14594.5|14593.8|14591|14590.3|125
1725362400000|2024-09-03 11:20:00|14591|14590.3|14598.9|14598.2|14599.2|14598.5|14590.9|14590.2|151
1725362700000|2024-09-03 11:25:00|14599|14598.3|14604|14603.3|14605.4|14604.4|14597.5|14596.8|211
1725363000000|2024-09-03 11:30:00|14604.1|14603.4|14606.4|14605.4|14609.7|14609|14603.6|14602.9|294
1725363300000|2024-09-03 11:35:00|14606.5|14605.5|14613.3|14612.6|14613.3|14612.6|14606.3|14605.4|169
1725363600000|2024-09-03 11:40:00|14613.5|14612.8|14611.6|14610.9|14613.5|14612.8|14607.4|14606.6|257
1725363900000|2024-09-03 11:45:00|14611.8|14611.1|14619.4|14618.4|14619.6|14618.6|14611.8|14611.1|373
1725364200000|2024-09-03 11:50:00|14619.5|14618.5|14621.4|14619.8|14624.6|14623.4|14618.8|14617.7|335
1725364500000|2024-09-03 11:55:00|14621.3|14619.7|14618|14617.3|14621.9|14620.7|14616.7|14615.1|271
1725364800000|2024-09-03 12:00:00|14618.3|14617.6|14614.2|14613.5|14620.8|14620.1|14613.2|14611.9|289
1725365100000|2024-09-03 12:05:00|14613.9|14612.9|14614.2|14613.5|14615.8|14614.8|14611.5|14610.4|168
1725365400000|2024-09-03 12:10:00|14614.3|14613.6|14608.5|14607.8|14616.8|14616.1|14603.9|14602.9|338
1725365700000|2024-09-03 12:15:00|14608.7|14608|14615.3|14614.3|14618.2|14617.2|14608.7|14608|281
1725366000000|2024-09-03 12:20:00|14614.9|14613.9|14623.9|14623.2|14629.2|14628.5|14614.5|14613.5|325
1725366300000|2024-09-03 12:25:00|14623.5|14622.8|14619.9|14619.2|14628.9|14627.3|14619.6|14618.8|274
1725366600000|2024-09-03 12:30:00|14620.4|14619.7|14614.8|14613.8|14622.1|14621.1|14613|14612.3|273
1725366900000|2024-09-03 12:35:00|14614.4|14613.4|14603.6|14602.9|14615.5|14614.5|14602.5|14601.8|446
1725367200000|2024-09-03 12:40:00|14603.7|14603|14595.5|14594.8|14604.2|14603.1|14593.6|14592.3|538
1725367500000|2024-09-03 12:45:00|14595.6|14594.9|14591.3|14590.3|14601.1|14599.9|14588.4|14586.9|503
1725367800000|2024-09-03 12:50:00|14591.2|14590.2|14595.4|14594.4|14596|14594.9|14589.8|14588.8|325
1725368100000|2024-09-03 12:55:00|14595.5|14594.5|14589|14588|14597.4|14596.4|14588.6|14587.6|290
1725368400000|2024-09-03 13:00:00|14588.8|14587.8|14578.9|14577.3|14593|14592|14575.8|14574.3|649
1725368700000|2024-09-03 13:05:00|14579|14577.4|14575.3|14574.3|14582.2|14581.2|14572.3|14571.3|649
1725369000000|2024-09-03 13:10:00|14575.1|14574.1|14559|14558.3|14576.6|14575.5|14555.9|14554.7|688
1725369300000|2024-09-03 13:15:00|14559.3|14558.6|14567.2|14565.6|14567.3|14565.6|14558.3|14557.1|652
1725369600000|2024-09-03 13:20:00|14567.4|14565.8|14569.3|14567.7|14571.9|14570.1|14566.1|14564.7|581
1725369900000|2024-09-03 13:25:00|14568.9|14567.9|14566.5|14565.5|14574.5|14573.4|14561.5|14560.8|611
1725370200000|2024-09-03 13:30:00|14566.1|14565.1|14565.5|14563.4|14576.2|14575.2|14561.4|14560|747
1725370500000|2024-09-03 13:35:00|14565.4|14563.2|14556.1|14555.1|14565.4|14563.2|14545.8|14544.2|972
1725370800000|2024-09-03 13:40:00|14556.2|14555.2|14561.4|14556.8|14562|14560.4|14548.5|14547.5|710
1725371100000|2024-09-03 13:45:00|14561.3|14556|14534.8|14534.1|14561.6|14559.2|14530.9|14529.7|863
1725371400000|2024-09-03 13:50:00|14534.6|14533.9|14536.8|14535.8|14542.1|14540.2|14528.8|14527.8|1014
1725371700000|2024-09-03 13:55:00|14537.4|14535.3|14547.9|14541.9|14553.1|14547.1|14534.5|14533.5|731
1725372000000|2024-09-03 14:00:00|14538.1|14532.1|14528|14527|14570.8|14566.2|14516.5|14510.5|1440
1725372300000|2024-09-03 14:05:00|14529.2|14528.2|14532.1|14531.1|14536.2|14535.5|14515.5|14514.8|1197
1725372600000|2024-09-03 14:10:00|14532|14531.3|14530.7|14530|14534.5|14533.8|14517.2|14516.5|1154
1725372900000|2024-09-03 14:15:00|14530.8|14530.1|14547.3|14545.8|14549.9|14549.2|14527.7|14527|1054
1725373200000|2024-09-03 14:20:00|14547.1|14545.6|14549.4|14548.7|14552.1|14551.4|14538.1|14536.6|928
1725373500000|2024-09-03 14:25:00|14548.9|14548.2|14550.1|14549.1|14555.7|14554.7|14541.7|14540.7|863
1725373800000|2024-09-03 14:30:00|14550.3|14549.3|14546.6|14545.9|14554.8|14553.5|14543.2|14542.2|838
1725374100000|2024-09-03 14:35:00|14546.1|14545.4|14538.3|14537.3|14548.7|14547.7|14531.7|14530.7|667
1725374400000|2024-09-03 14:40:00|14537.1|14536.1|14540.8|14539.8|14544.7|14543.7|14536.8|14535.8|767
1725374700000|2024-09-03 14:45:00|14540.4|14539.4|14539.6|14538.6|14541.5|14540.5|14533.1|14532.1|718
1725375000000|2024-09-03 14:50:00|14539.4|14538.4|14542.7|14542|14546|14545|14539.4|14538.4|636
1725375300000|2024-09-03 14:55:00|14542.8|14541.7|14557.1|14556.4|14563|14561.7|14542.8|14541.7|730
1725375600000|2024-09-03 15:00:00|14557.2|14556.5|14565.2|14563.5|14566.9|14565.7|14557.2|14556.4|779
1725375900000|2024-09-03 15:05:00|14565.1|14563.6|14572.3|14571.6|14573|14572.3|14564.9|14563.5|553
1725376200000|2024-09-03 15:10:00|14572.4|14571.7|14580.2|14579.5|14582.1|14581.4|14567.7|14566.7|590
1725376500000|2024-09-03 15:15:00|14580|14579.3|14582|14581|14585.2|14584.5|14578.5|14577.5|469
1725376800000|2024-09-03 15:20:00|14581.7|14580.7|14574.3|14573.6|14582.6|14581.6|14573.1|14571.8|460
1725377100000|2024-09-03 15:25:00|14574.5|14573.8|14580.8|14579.2|14581.2|14579.9|14572.3|14571.6|406
1725377400000|2024-09-03 15:30:00|14580.7|14579.7|14577.2|14576.2|14581.3|14580.2|14575|14574|336
1725377700000|2024-09-03 15:35:00|14577.3|14576.3|14591.2|14590.5|14591.6|14590.9|14577|14576|392
1725378000000|2024-09-03 15:40:00|14591.3|14590.6|14584.6|14583.9|14592.2|14591.5|14584.4|14582.8|389
1725378300000|2024-09-03 15:45:00|14584.7|14584|14591.8|14591.1|14592|14591.3|14584.7|14583.5|220
1725378600000|2024-09-03 15:50:00|14591.6|14590.9|14585.5|14584.8|14592.6|14591.6|14583.9|14582.6|234
1725378900000|2024-09-03 15:55:00|14586.1|14585.4|14582.9|14581.9|14586.8|14586.1|14580.2|14579|293
1725379200000|2024-09-03 16:00:00|14583.6|14582.6|14588.5|14587.8|14588.6|14587.9|14582.9|14581.9|279
1725379500000|2024-09-03 16:05:00|14588.6|14587.9|14582.3|14581.6|14592.8|14592.1|14582.2|14581.5|302
1725379800000|2024-09-03 16:10:00|14582.2|14581.5|14575.2|14574.2|14582.5|14581.8|14574|14572.5|348
1725380100000|2024-09-03 16:15:00|14575.1|14574.1|14573.7|14572.7|14575.3|14574.2|14571.8|14570.9|224
1725380400000|2024-09-03 16:20:00|14573.3|14572.3|14574.8|14573.8|14575.5|14574.4|14571.6|14570.9|237
1725380700000|2024-09-03 16:25:00|14574.9|14573.3|14577.1|14576.4|14579.4|14578.4|14573.4|14572.4|330
1725381000000|2024-09-03 16:30:00|14577|14576.3|14577.6|14576.6|14580.2|14579.2|14575.7|14575|243
1725381300000|2024-09-03 16:35:00|14577.9|14576.9|14583.6|14582.9|14584.5|14583.5|14576.4|14575.5|231
1725381600000|2024-09-03 16:40:00|14583.7|14583|14582.6|14581.9|14584|14583.3|14581.5|14580.5|177
1725381900000|2024-09-03 16:45:00|14583.1|14582.4|14583.7|14582.7|14586.7|14586|14581.5|14580.5|184
1725382200000|2024-09-03 16:50:00|14583.6|14582.6|14581.1|14580.4|14584.7|14583.7|14579.1|14578.4|241
1725382500000|2024-09-03 16:55:00|14581.7|14581|14577.1|14576.4|14582.4|14581|14575|14574.3|245
1725382800000|2024-09-03 17:00:00|14576.7|14576|14580.5|14579.8|14582.6|14581.6|14575.5|14574.8|202
1725383100000|2024-09-03 17:05:00|14580.4|14579.7|14581.5|14580.5|14583.2|14582.5|14580.3|14579.5|218
1725383400000|2024-09-03 17:10:00|14581.8|14580.8|14579.6|14578.9|14582.1|14581.1|14577.9|14576.9|203
1725383700000|2024-09-03 17:15:00|14579.5|14578.8|14576.7|14575.7|14579.5|14578.8|14574.5|14573.6|201
1725384000000|2024-09-03 17:20:00|14577.1|14576.4|14579|14578.3|14579|14578.3|14574.2|14573.3|185
1725384300000|2024-09-03 17:25:00|14579.3|14578.6|14581|14580.3|14583.8|14582.8|14578.5|14577.4|244
1725384600000|2024-09-03 17:30:00|14580.9|14580.2|14584.3|14583.3|14585.8|14584.9|14580.9|14580.2|237
1725384900000|2024-09-03 17:35:00|14584.4|14583.4|14585.8|14585.1|14587.2|14586.2|14582.3|14581.6|167
1725385200000|2024-09-03 17:40:00|14585.7|14585|14583.3|14582.3|14586.3|14585.6|14582.7|14582|176
1725385500000|2024-09-03 17:45:00|14583|14582|14583.5|14582.8|14585.1|14584.1|14582.4|14581.5|136
1725385800000|2024-09-03 17:50:00|14583.2|14582.5|14586.4|14585.7|14586.9|14586.2|14582.8|14581.6|120
1725386100000|2024-09-03 17:55:00|14586|14585.3|14590.4|14589.7|14591|14590.3|14585.7|14585|150
1725386400000|2024-09-03 18:00:00|14589.3|14588.6|14585.5|14584.8|14591.1|14590.4|14584.6|14583.9|199
1725386700000|2024-09-03 18:05:00|14585.4|14584.7|14581.4|14580.7|14585.4|14584.7|14581.3|14580.4|166
1725387000000|2024-09-03 18:10:00|14581.3|14580.6|14579.2|14578.2|14581.8|14581.1|14578.6|14577.9|103
1725387300000|2024-09-03 18:15:00|14579.1|14578.4|14578.7|14577.7|14579.4|14578.4|14577.4|14576.7|77
1725387600000|2024-09-03 18:20:00|14578.8|14577.8|14580.4|14579.7|14581.7|14581|14578.6|14577.7|125
1725387900000|2024-09-03 18:25:00|14580.3|14579.6|14581.4|14580.7|14581.4|14580.7|14580|14579.3|71
1725388200000|2024-09-03 18:30:00|14581.3|14580.6|14589.4|14588.4|14589.4|14588.4|14580.3|14579.6|172
1725388500000|2024-09-03 18:35:00|14589.9|14588.9|14585.6|14584.9|14591.5|14590.5|14585.6|14584.9|167
1725388800000|2024-09-03 18:40:00|14585.7|14585|14584.6|14583.9|14585.9|14585.2|14582.5|14581.8|216
1725389100000|2024-09-03 18:45:00|14584.5|14583.8|14588.3|14587.6|14590.8|14590.1|14583.6|14582.6|195
1725389400000|2024-09-03 18:50:00|14588.2|14587.5|14586.8|14585.8|14589.8|14589.1|14586.4|14584.8|125
1725389700000|2024-09-03 18:55:00|14587.6|14586.6|14581.1|14580.4|14588.2|14586.9|14579.9|14579.2|198
1725390000000|2024-09-03 19:00:00|14581.2|14580.5|14577.7|14576.2|14584|14583|14577.5|14576.2|237
1725390300000|2024-09-03 19:05:00|14577.5|14576.5|14577.5|14576.8|14578.1|14577.1|14576|14575.2|145
1725390600000|2024-09-03 19:10:00|14577.8|14577.1|14573.9|14573.2|14579.2|14578.5|14572.6|14571.9|110
1725390900000|2024-09-03 19:15:00|14574|14573.3|14570|14569.3|14574.9|14574.2|14567.5|14566.2|198
1725391200000|2024-09-03 19:20:00|14569.8|14569.1|14571.9|14571.2|14573.3|14572.6|14568.8|14568.1|140
1725391500000|2024-09-03 19:25:00|14572|14571.3|14567.8|14567.1|14572.1|14571.4|14566.9|14565.9|218
1725391800000|2024-09-03 19:30:00|14567.7|14567|14568.7|14568|14571.3|14570.6|14565.9|14565.2|221
1725392100000|2024-09-03 19:35:00|14569|14568.3|14567.6|14566.6|14570.2|14569|14566.5|14565.5|201
1725392400000|2024-09-03 19:40:00|14567.5|14566.5|14564.1|14562.4|14569|14568|14562.4|14561.4|289
1725392700000|2024-09-03 19:45:00|14564|14562.3|14560.2|14559.2|14564.4|14562.7|14556.9|14556.2|327
1725393000000|2024-09-03 19:50:00|14560.4|14559.4|14561.2|14560.2|14563.8|14562.8|14559.1|14558.1|360
1725393300000|2024-09-03 19:55:00|14561.4|14560.4|14563.9|14562.9|14565.2|14564.2|14559.5|14558.8|242
1725393600000|2024-09-03 20:00:00|14563.8|14562.8|14566|14565.3|14568|14567.3|14563.3|14561.8|163
1725393900000|2024-09-03 20:05:00|14566.1|14565.4|14571.4|14569.7|14572.4|14570.3|14566.1|14565.1|166
1725394200000|2024-09-03 20:10:00|14572.2|14570.4|14567.7|14566.1|14572.6|14570.4|14567.3|14565.7|179
1725394500000|2024-09-03 20:15:00|14567.4|14566.2|14568.1|14567.1|14568.2|14567.2|14565.6|14563.9|133
1725394800000|2024-09-03 20:20:00|14567.9|14566.9|14568.9|14567.9|14570|14569|14567.6|14566.6|97
1725395100000|2024-09-03 20:25:00|14568.7|14567.7|14563.5|14562.5|14569.3|14567.7|14563.5|14562.5|162
1725395400000|2024-09-03 20:30:00|14563.6|14562.6|14559.2|14557.7|14564.9|14563.9|14557.7|14556.4|163
1725395700000|2024-09-03 20:35:00|14558.8|14557.8|14557.6|14556.6|14559.2|14558.2|14555.9|14554.7|140
1725396000000|2024-09-03 20:40:00|14557.5|14556.5|14558.1|14557.1|14559.2|14558.2|14557.2|14556.2|79
1725396300000|2024-09-03 20:45:00|14558.3|14557.3|14557.2|14556.2|14560.1|14557.4|14557.2|14555.4|148
1725396600000|2024-09-03 20:50:00|14557.5|14555.9|14548.6|14546.6|14558|14556.3|14547.4|14545.7|377
1725396900000|2024-09-03 20:55:00|14548.9|14545.9|14550.7|14544.2|14550.9|14546.6|14546.9|14542.3|213
1725397200000|2024-09-03 21:00:00|14552.9|14545.9|14558|14551|14558|14551|14552.9|14545.9|12
1725397500000|2024-09-03 21:05:00|14558.8|14551.8|14556.1|14549.1|14561.4|14554.4|14556.1|14549.1|63
1725397800000|2024-09-03 21:10:00|14556.3|14549.3|14556.5|14549.5|14556.8|14549.8|14554.3|14547.3|33
1725398100000|2024-09-03 21:15:00|14556.6|14549.6|14557.5|14550.5|14557.6|14550.6|14556.4|14549.4|36
1725398400000|2024-09-03 21:20:00|14557.7|14550.7|14554.5|14547.5|14558|14551|14554.4|14547.4|18
1725398700000|2024-09-03 21:25:00|14554.6|14547.6|14547.7|14540.7|14554.6|14547.6|14546.3|14539.3|38
1725399000000|2024-09-03 21:30:00|14547.5|14540.5|14549.1|14542.1|14558.4|14551.4|14545.9|14538.9|57
1725399300000|2024-09-03 21:35:00|14549.2|14542.2|14550.4|14543.4|14550.7|14543.7|14549.2|14542.2|12
1725399900000|2024-09-03 21:45:00|14550.3|14543.3|14550.3|14543.3|14550.3|14543.3|14550.2|14543.2|3
1725400200000|2024-09-03 21:50:00|14550.2|14543.2|14546.4|14539.4|14550.3|14543.3|14546.4|14539.4|11
1725400500000|2024-09-03 21:55:00|14546.5|14539.5|14547.4|14540.4|14547.7|14540.7|14546.3|14539.3|18
1725400800000|2024-09-03 22:00:00|14547.2|14540.2|14548.5|14543.3|14556.4|14549.4|14546.9|14539.9|98
1725401100000|2024-09-03 22:05:00|14548|14543.8|14540.8|14538.7|14548|14544.4|14538.4|14536.1|87
1725401400000|2024-09-03 22:10:00|14541.8|14539.8|14549.5|14547.8|14549.5|14547.8|14541.8|14539.8|104
1725401700000|2024-09-03 22:15:00|14549.4|14547.7|14550.9|14549.4|14553.1|14551.1|14547.5|14545.8|156
1725402000000|2024-09-03 22:20:00|14550|14548.5|14556.6|14555.6|14556.7|14555.6|14549.7|14548.4|157
1725402300000|2024-09-03 22:25:00|14556.8|14555.3|14538.7|14536.9|14556.8|14555.4|14537.1|14536.1|241
1725402600000|2024-09-03 22:30:00|14538.6|14537|14537.1|14536.1|14543.2|14541.3|14535.8|14534.3|299
1725402900000|2024-09-03 22:35:00|14537.3|14535.8|14530|14528.4|14539.1|14537.1|14528|14527|223
1725403200000|2024-09-03 22:40:00|14530.4|14528.7|14536.7|14535.2|14538.3|14537.3|14530|14528.3|180
1725403500000|2024-09-03 22:45:00|14536.3|14535.1|14534.8|14534.1|14536.6|14535.6|14533.5|14532.7|83
1725403800000|2024-09-03 22:50:00|14534.6|14533.9|14534.6|14533.6|14538|14537.2|14534.2|14533.5|124
1725404100000|2024-09-03 22:55:00|14536|14534.3|14534.5|14533.5|14536.1|14534.8|14530.5|14529.8|215
1725404400000|2024-09-03 23:00:00|14534|14533|14537.3|14536.6|14540.8|14539.3|14534|14533|149
1725404700000|2024-09-03 23:05:00|14537.1|14536.4|14523.1|14522.4|14537.1|14536.4|14522.4|14521.7|266
1725405000000|2024-09-03 23:10:00|14523.2|14522.5|14527.7|14526.7|14529.1|14528.1|14522.5|14521.2|294
1725405300000|2024-09-03 23:15:00|14527.5|14526.5|14519.1|14518.1|14530.2|14529.1|14519.1|14517.8|269
1725405600000|2024-09-03 23:20:00|14519.2|14518.2|14514.6|14513.6|14521.3|14520.6|14511|14509.3|332
1725405900000|2024-09-03 23:25:00|14514.7|14513.7|14518.5|14517.8|14519.7|14518.8|14510.7|14509.7|281
1725406200000|2024-09-03 23:30:00|14517.9|14517.2|14516.2|14515.2|14521.4|14520.7|14510.3|14508.4|383
1725406500000|2024-09-03 23:35:00|14516.3|14515.3|14518.4|14516.9|14523|14521.9|14516.1|14515.1|292
1725406800000|2024-09-03 23:40:00|14517.1|14516.1|14515.5|14514.5|14523.1|14522.1|14514.2|14513.2|299
1725407100000|2024-09-03 23:45:00|14516.2|14515.2|14521.4|14520.4|14524|14522.7|14515.9|14514.9|398
1725407400000|2024-09-03 23:50:00|14521.1|14520.1|14528.1|14527.4|14530.5|14529.1|14518.8|14517.8|465
1725407700000|2024-09-03 23:55:00|14528.2|14527.5|14537.6|14536.1|14538.2|14536.9|14527.9|14527.2|554
1725408000000|2024-09-04 00:00:00|14537.3|14536.3|14539.7|14538.7|14551.4|14550.4|14535.4|14534.4|758
1725408300000|2024-09-04 00:05:00|14540|14539|14539.9|14538.9|14545.7|14544.3|14533|14532|588
1725408600000|2024-09-04 00:10:00|14539.5|14538.5|14554.1|14553.4|14555.8|14555.1|14536.9|14535.9|531
1725408900000|2024-09-04 00:15:00|14554.8|14554.1|14541.4|14540.4|14555|14554.3|14539.9|14538.9|494
1725409200000|2024-09-04 00:20:00|14540.7|14539.7|14535.1|14534.4|14541.6|14540.9|14527.4|14526.7|488
1725409500000|2024-09-04 00:25:00|14535.4|14534.7|14534.2|14533.2|14535.9|14534.9|14527.5|14526.5|363
1725409800000|2024-09-04 00:30:00|14534.1|14533.4|14524.6|14523.6|14534.3|14533.6|14521.9|14521.2|418
1725410100000|2024-09-04 00:35:00|14525|14524|14500.9|14499.1|14525.2|14524.2|14500.2|14498.8|706
1725410400000|2024-09-04 00:40:00|14500.8|14499.2|14500.7|14498.9|14504.9|14503.9|14489.8|14488.8|960
1725410700000|2024-09-04 00:45:00|14500.5|14498.8|14518.6|14517.6|14523.4|14522.4|14496.1|14495.4|854
1725411000000|2024-09-04 00:50:00|14518.8|14517.8|14533.4|14530.9|14533.7|14531.8|14512.6|14511.6|894
1725411300000|2024-09-04 00:55:00|14533.7|14531.4|14518.1|14517.1|14533.7|14531.4|14517.8|14516.8|935
1725411600000|2024-09-04 01:00:00|14517.5|14516.5|14532.4|14531.4|14533.1|14532.1|14515.6|14513.9|639
1725411900000|2024-09-04 01:05:00|14531.1|14530.1|14534.5|14532.7|14537.3|14536.3|14526.1|14525.1|493
1725412200000|2024-09-04 01:10:00|14534.4|14532.6|14531.1|14530.1|14535.6|14534.6|14529.6|14528.6|479
1725412500000|2024-09-04 01:15:00|14530.9|14529.9|14521.8|14521.1|14532.6|14531.1|14521.6|14520.9|404
1725412800000|2024-09-04 01:20:00|14522|14521.3|14522.3|14521.3|14526.3|14525.3|14518.9|14517.7|424
1725413100000|2024-09-04 01:25:00|14522.1|14521.1|14531.2|14530.2|14533.9|14532.5|14516.8|14515.8|393
1725413400000|2024-09-04 01:30:00|14531.5|14530.5|14544.7|14544|14547.6|14546.1|14526.6|14525.6|455
1725413700000|2024-09-04 01:35:00|14544.4|14543.7|14546.9|14546.2|14549.3|14547.8|14541.8|14540.8|438
1725414000000|2024-09-04 01:40:00|14546.7|14546|14542.4|14540.8|14550.1|14549.2|14538.3|14537.5|417
1725414300000|2024-09-04 01:45:00|14542.1|14541.1|14552.2|14551.2|14554.4|14553.3|14540.5|14539.5|414
1725414600000|2024-09-04 01:50:00|14552.1|14551.1|14545.8|14545.1|14552.1|14551.1|14545|14543.9|388
1725414900000|2024-09-04 01:55:00|14545.3|14544.6|14541.3|14540.3|14552.1|14551.1|14541.3|14540.3|353
1725415200000|2024-09-04 02:00:00|14541.4|14540.7|14541.8|14540.1|14546.2|14545.2|14536.8|14535.8|465
1725415500000|2024-09-04 02:05:00|14541.7|14540|14531|14529.4|14541.7|14540|14525.4|14524.7|411
1725415800000|2024-09-04 02:10:00|14530.4|14528.9|14523.6|14522.6|14531.5|14530.8|14522.6|14521|410
1725416100000|2024-09-04 02:15:00|14523.4|14522.4|14526.3|14524.6|14528.8|14527.6|14523.4|14522.1|356
1725416400000|2024-09-04 02:20:00|14526.2|14524.5|14529.7|14528.7|14534.1|14532.2|14524.4|14523.1|434
1725416700000|2024-09-04 02:25:00|14530|14528.5|14539.5|14537.7|14540.8|14540.1|14527.6|14526.9|334
1725417000000|2024-09-04 02:30:00|14539.4|14537.6|14547|14546.3|14547.7|14546.7|14537|14536|302
1725417300000|2024-09-04 02:35:00|14546.3|14545.6|14542.7|14542|14548.8|14548.1|14540|14539|297
1725417600000|2024-09-04 02:40:00|14541.8|14540.8|14543.6|14542.9|14547.8|14546|14537.9|14536.9|339
1725417900000|2024-09-04 02:45:00|14543.5|14542.8|14543.2|14541.5|14544.8|14543.8|14541.5|14540.5|265
1725418200000|2024-09-04 02:50:00|14543|14541.3|14545.6|14544.1|14551.1|14550.1|14542.7|14541|262
1725418500000|2024-09-04 02:55:00|14545.2|14543.6|14545.3|14544.3|14548.5|14546.5|14541.2|14539.8|270
1725418800000|2024-09-04 03:00:00|14546.2|14545.2|14543.8|14543.1|14555.9|14554.1|14543.8|14543.1|369
1725419100000|2024-09-04 03:05:00|14543.9|14543.2|14540|14539.3|14546.9|14546.2|14539.3|14537.7|268
1725419400000|2024-09-04 03:10:00|14539.9|14539.2|14537.5|14536|14539.9|14539.2|14534.5|14533.7|288
1725419700000|2024-09-04 03:15:00|14537.7|14536.2|14537.9|14536.3|14539.7|14538.6|14534.8|14534.1|226
1725420000000|2024-09-04 03:20:00|14538|14536.5|14538.1|14537.4|14543.5|14542.8|14536.4|14535.7|193
1725420300000|2024-09-04 03:25:00|14537.7|14537|14542.5|14541.5|14543.5|14542.3|14535.9|14535.2|247
1725420600000|2024-09-04 03:30:00|14542.6|14541.6|14551.1|14550.1|14552.2|14550.7|14542.3|14541.1|383
1725420900000|2024-09-04 03:35:00|14551.4|14549.9|14549.8|14548.8|14552.1|14550.6|14547.5|14546.8|255
1725421200000|2024-09-04 03:40:00|14549.1|14548.1|14544|14543.3|14551.3|14550.3|14543.4|14542.4|260
1725421500000|2024-09-04 03:45:00|14543.9|14543.2|14541.3|14540.3|14544.1|14543.4|14539.2|14538.5|175
1725421800000|2024-09-04 03:50:00|14541.2|14540.2|14535.2|14534.2|14541.7|14540.4|14529.6|14528.9|283
1725422100000|2024-09-04 03:55:00|14535.5|14534.5|14532|14531|14535.9|14534.6|14527.7|14526.7|274
1725422400000|2024-09-04 04:00:00|14531.3|14530.3|14535.1|14534.1|14536|14534.9|14529.6|14527.9|291
1725422700000|2024-09-04 04:05:00|14535.3|14534.3|14541.9|14541.2|14544.8|14543.1|14533.3|14532.3|257
1725423000000|2024-09-04 04:10:00|14542|14541.3|14547.7|14547|14548.5|14547.5|14542|14541.3|203
1725423300000|2024-09-04 04:15:00|14547.5|14546.8|14545.4|14543.8|14547.7|14547|14543.6|14542.6|189
1725423600000|2024-09-04 04:20:00|14545.3|14544.3|14543|14542.3|14545.7|14544.7|14540.7|14540|197
1725423900000|2024-09-04 04:25:00|14543.2|14542.5|14545.1|14544.4|14548.9|14547.9|14542|14541.3|156
1725424200000|2024-09-04 04:30:00|14545|14544.3|14545|14544.3|14554.8|14553.3|14544.4|14543.7|238
1725424500000|2024-09-04 04:35:00|14544.9|14544.2|14538.1|14537.4|14549.1|14548.4|14537.8|14537.1|226
1725424800000|2024-09-04 04:40:00|14538|14537.3|14534.5|14532.9|14543.5|14542.8|14533.4|14531.6|279
1725425100000|2024-09-04 04:45:00|14534.4|14532.8|14530.9|14529.9|14535.9|14534.9|14528|14526.3|247
1725425400000|2024-09-04 04:50:00|14532|14531|14532.4|14530.8|14533.2|14531.9|14522.1|14521.1|282
1725425700000|2024-09-04 04:55:00|14532.5|14531.4|14525.5|14524.8|14538.6|14536.7|14523.8|14522.9|257
1725426000000|2024-09-04 05:00:00|14525.4|14524.7|14517.6|14516.6|14526.3|14525.2|14515.5|14514.5|351
1725426300000|2024-09-04 05:05:00|14517.9|14516.9|14512.6|14511.6|14520.6|14519.2|14510.2|14509.2|374
1725426600000|2024-09-04 05:10:00|14512.1|14511.1|14506.9|14506.2|14514.5|14513.8|14505.9|14504.9|400
1725426900000|2024-09-04 05:15:00|14507.1|14506.4|14513.2|14512.2|14518.9|14517.1|14505.7|14505|361
1725427200000|2024-09-04 05:20:00|14513.3|14512.3|14514.3|14513.3|14519.5|14517.9|14512|14510.4|283
1725427500000|2024-09-04 05:25:00|14514.4|14513.4|14515|14514|14517.9|14517.2|14512.4|14511.4|277
1725427800000|2024-09-04 05:30:00|14516|14515|14507.7|14507|14517.1|14516.4|14507.7|14507|311
1725428100000|2024-09-04 05:35:00|14507.6|14506.9|14511.1|14510.1|14513.2|14512.2|14503.8|14502.8|352
1725428400000|2024-09-04 05:40:00|14511|14510|14510.1|14509.1|14512.9|14512.2|14505.8|14505.1|336
1725428700000|2024-09-04 05:45:00|14511.9|14510.9|14513.1|14512.4|14521.4|14520.4|14510.8|14509.8|302
1725429000000|2024-09-04 05:50:00|14513.2|14512.5|14521|14520|14523.8|14522.8|14513|14512.3|329
1725429300000|2024-09-04 05:55:00|14520.8|14519.8|14517.4|14516.7|14525.8|14524.8|14517.4|14516.7|302
1725429600000|2024-09-04 06:00:00|14517.3|14516.6|14526.2|14525.2|14530.8|14530.1|14514.7|14513.7|561
1725429900000|2024-09-04 06:05:00|14526.3|14525.3|14524.9|14524.2|14528.1|14527.1|14520.2|14519.1|609
1725430200000|2024-09-04 06:10:00|14525|14524.3|14525.4|14524.7|14532.2|14531.5|14522.9|14522.2|497
1725430500000|2024-09-04 06:15:00|14525.5|14524.8|14519.2|14518.5|14525.5|14524.8|14516.9|14516.2|387
1725430800000|2024-09-04 06:20:00|14519.3|14518.6|14527.2|14526.5|14527.8|14526.8|14518.5|14517.8|404
1725431100000|2024-09-04 06:25:00|14527.6|14526.9|14528.1|14527.4|14530.9|14530|14523|14522|409
1725431400000|2024-09-04 06:30:00|14528.4|14526.9|14524.6|14523.9|14531.2|14530|14520.3|14519.3|478
1725431700000|2024-09-04 06:35:00|14524.3|14523.6|14516.1|14515.1|14525|14524.3|14514.9|14513.5|356
1725432000000|2024-09-04 06:40:00|14515.9|14514.9|14508.7|14508|14517.1|14516|14507.5|14506.8|352
1725432300000|2024-09-04 06:45:00|14508.6|14507.9|14508.9|14507.9|14513|14512.2|14506.3|14504.9|377
1725432600000|2024-09-04 06:50:00|14509.1|14508.1|14502.4|14501.4|14512.4|14511.5|14501.3|14500.3|447
1725432900000|2024-09-04 06:55:00|14502|14501|14488|14487.3|14502.7|14502|14486.2|14485.5|564
1725433200000|2024-09-04 07:00:00|14488.2|14487.5|14486.4|14485.7|14492.5|14491.3|14480.2|14478.1|898
1725433500000|2024-09-04 07:05:00|14485.8|14485.1|14494.6|14492.6|14494.6|14492.6|14482.2|14480.4|541
1725433800000|2024-09-04 07:10:00|14494.4|14492.5|14501.7|14499.9|14505|14504.3|14490.5|14489.2|496
1725434100000|2024-09-04 07:15:00|14501.4|14499.6|14495.8|14495.1|14504|14503|14494.8|14494.1|520
1725434400000|2024-09-04 07:20:00|14495.6|14494.9|14484.1|14483.4|14500.1|14499.4|14483.6|14482.9|616
1725434700000|2024-09-04 07:25:00|14484.3|14483.6|14481.3|14480.3|14484.9|14484.2|14476.9|14475.9|727
1725435000000|2024-09-04 07:30:00|14481.2|14480.2|14487.1|14485.5|14487.5|14485.7|14476.3|14474.9|564
1725435300000|2024-09-04 07:35:00|14487.2|14485.6|14493.5|14492.5|14495.1|14494.1|14485|14483.5|387
1725435600000|2024-09-04 07:40:00|14494.3|14493.3|14496.8|14495.8|14498|14496.8|14491.1|14490.1|417
1725435900000|2024-09-04 07:45:00|14496.4|14495.4|14496.5|14495|14501.9|14500.4|14495.1|14493.6|354
1725436200000|2024-09-04 07:50:00|14496.3|14495.3|14492.8|14491.8|14497.2|14495.4|14488.9|14487.6|371
1725436500000|2024-09-04 07:55:00|14493|14492|14498.9|14498.2|14499.3|14498.6|14489.7|14489|339
1725436800000|2024-09-04 08:00:00|14499|14498.3|14497.5|14496.5|14504|14502.7|14494|14493.3|562
1725437100000|2024-09-04 08:05:00|14497.4|14496.4|14504|14503.3|14507.3|14506.3|14492.7|14491.7|413
1725437400000|2024-09-04 08:10:00|14504.1|14503.4|14511.8|14511.1|14512.8|14512.1|14502.4|14501.7|324
1725437700000|2024-09-04 08:15:00|14511.7|14511|14514|14513.3|14514.1|14513.4|14507.2|14506.5|279
1725438000000|2024-09-04 08:20:00|14513.6|14512.9|14512.8|14512.1|14519.2|14518.2|14511.8|14510.9|303
1725438300000|2024-09-04 08:25:00|14513|14512.3|14517.7|14517|14519.6|14518.7|14512.1|14511.4|204
1725438600000|2024-09-04 08:30:00|14517.4|14516.7|14522.7|14521.7|14523.6|14522.6|14516|14515|339
1725438900000|2024-09-04 08:35:00|14522.6|14521.9|14517.1|14516.4|14523.8|14522.7|14516.1|14515.4|364
1725439200000|2024-09-04 08:40:00|14517.2|14516.2|14513.1|14511.5|14518.3|14517|14510.5|14509|393
1725439500000|2024-09-04 08:45:00|14511.2|14509.6|14512.3|14511.6|14518.4|14517.4|14511|14509.6|337
1725439800000|2024-09-04 08:50:00|14512.4|14511.7|14512.7|14511.7|14512.8|14512.1|14507.9|14507.2|270
1725440100000|2024-09-04 08:55:00|14512.6|14511.9|14521.1|14520.4|14521.8|14521.1|14512.6|14511.9|424
1725440400000|2024-09-04 09:00:00|14521.4|14520.7|14523.1|14522.1|14524.2|14523.2|14518.4|14517|354
1725440700000|2024-09-04 09:05:00|14523|14522|14518.1|14517.4|14524.2|14523.2|14516.3|14514.6|283
1725441000000|2024-09-04 09:10:00|14518|14517.3|14516|14515.3|14520.5|14518.9|14516|14514.7|234
1725441300000|2024-09-04 09:15:00|14516.1|14515.4|14516|14515.3|14518.7|14517.7|14513.2|14512.2|268
1725441600000|2024-09-04 09:20:00|14516.1|14515.4|14519|14518.3|14521.1|14519.9|14516.1|14515.4|292
1725441900000|2024-09-04 09:25:00|14518.9|14518.2|14525.5|14524.8|14527.5|14526.8|14518.6|14517.9|229
1725442200000|2024-09-04 09:30:00|14525.3|14524.6|14522.8|14522.1|14525.6|14524.9|14520.8|14520.1|234
1725442500000|2024-09-04 09:35:00|14522.7|14522|14519.8|14519.1|14523.5|14522.8|14518.8|14517.8|239
1725442800000|2024-09-04 09:40:00|14520.1|14519.4|14518.5|14517.8|14522.5|14521.8|14517.1|14516.4|166
1725443100000|2024-09-04 09:45:00|14518.8|14518.1|14516.1|14515.4|14521.6|14520.9|14515.1|14514.4|200
1725443400000|2024-09-04 09:50:00|14516.3|14515.6|14513.3|14512.6|14517.2|14516.5|14509.6|14508.9|219
1725443700000|2024-09-04 09:55:00|14513.5|14512.8|14511.5|14510.5|14514|14513.3|14507.7|14507|304
1725444000000|2024-09-04 10:00:00|14511.7|14510.7|14505.6|14504.9|14512.4|14511|14504.3|14503.2|370
1725444300000|2024-09-04 10:05:00|14506.1|14505.4|14499|14498.3|14507.2|14506.5|14499|14498.3|207
1725444600000|2024-09-04 10:10:00|14498.9|14498.2|14500.4|14499.7|14505.9|14504.9|14498.7|14498|218
1725444900000|2024-09-04 10:15:00|14500.8|14500.1|14495.4|14494.4|14501.1|14500.4|14494.1|14493.4|236
1725445200000|2024-09-04 10:20:00|14496.2|14495.2|14504.8|14504.1|14505.3|14504.6|14495.3|14494.1|193
1725445500000|2024-09-04 10:25:00|14504.7|14504|14508.2|14507.5|14509.6|14508.9|14504.6|14503.9|300
1725445800000|2024-09-04 10:30:00|14508|14507.3|14513.8|14512|14513.8|14512.5|14504.6|14503.9|326
1725446100000|2024-09-04 10:35:00|14513.6|14511.9|14510.9|14510.2|14515.1|14513.8|14510.3|14509.6|213
1725446400000|2024-09-04 10:40:00|14511|14510.3|14516.5|14514.6|14516.5|14514.7|14511|14510.3|237
1725446700000|2024-09-04 10:45:00|14516.6|14514.9|14515.8|14514.8|14519.6|14518.6|14514.9|14514.2|187
1725447000000|2024-09-04 10:50:00|14515.7|14514.7|14515.1|14514.4|14518.7|14518|14514.4|14513.7|231
1725447300000|2024-09-04 10:55:00|14515.3|14514.6|14507.4|14506.7|14517.9|14517.2|14507.4|14506.7|211
1725447600000|2024-09-04 11:00:00|14507.3|14506.6|14504.7|14504|14509.5|14508.8|14502.3|14501.6|278
1725447900000|2024-09-04 11:05:00|14504.5|14503.8|14505.7|14504.7|14506.4|14505.4|14502|14501|216
1725448200000|2024-09-04 11:10:00|14505.5|14504.5|14502.5|14501.8|14509.1|14507.5|14500.9|14499.7|325
1725448500000|2024-09-04 11:15:00|14502.6|14501.9|14498.1|14497.1|14505.2|14503.7|14498|14497|287
1725448800000|2024-09-04 11:20:00|14498.2|14497.2|14492.8|14491.8|14499.5|14498.1|14487.1|14485.5|436
1725449100000|2024-09-04 11:25:00|14493.1|14491.5|14493|14492.3|14496.6|14495.6|14490.4|14488.8|328
1725449400000|2024-09-04 11:30:00|14492.8|14492.1|14497.3|14496.3|14498.7|14498|14492.5|14491.8|211
1725449700000|2024-09-04 11:35:00|14497.4|14495.9|14492.2|14490.7|14498.4|14497.4|14490.9|14489.6|229
1725450000000|2024-09-04 11:40:00|14491.3|14489.8|14497.5|14496.5|14498.4|14497.4|14491.3|14489.6|259
1725450300000|2024-09-04 11:45:00|14498.2|14497.2|14500.4|14499.4|14503|14501.4|14497.6|14496.6|239
1725450600000|2024-09-04 11:50:00|14500.1|14499.1|14497|14496|14501.3|14500.5|14496.3|14495.3|220
1725450900000|2024-09-04 11:55:00|14496.9|14495.9|14490|14488.1|14496.9|14496.1|14486.9|14485.9|369
1725451200000|2024-09-04 12:00:00|14490.3|14488.6|14493.5|14492.5|14495.1|14493.8|14489.5|14487.5|458
1725451500000|2024-09-04 12:05:00|14493.4|14492.4|14503.9|14502.9|14505.6|14504.6|14493.3|14492.3|389
1725451800000|2024-09-04 12:10:00|14504.7|14503.7|14506.5|14505.8|14508.9|14507.9|14502.9|14501.9|382
1725452100000|2024-09-04 12:15:00|14506.9|14506.2|14508.2|14507.2|14513.2|14512|14506.7|14505.7|351
1725452400000|2024-09-04 12:20:00|14508.3|14507.3|14519|14518|14520.2|14519.2|14505.5|14503.5|524
1725452700000|2024-09-04 12:25:00|14519.2|14518.5|14514.9|14512.7|14522.4|14521.4|14514.9|14512.7|363
1725453000000|2024-09-04 12:30:00|14514.8|14512.8|14513|14512|14519.7|14518.7|14512.4|14511|334
1725453300000|2024-09-04 12:35:00|14513.1|14512.1|14509.5|14508.8|14514.2|14513.2|14504.8|14503.8|433
1725453600000|2024-09-04 12:40:00|14509.6|14508.9|14503.9|14502.9|14509.7|14509|14501.7|14501|394
1725453900000|2024-09-04 12:45:00|14504|14503|14515.9|14514.9|14518.1|14517.4|14503.9|14502.9|437
1725454200000|2024-09-04 12:50:00|14516.7|14515.7|14517.8|14517.1|14519.9|14518.6|14511.7|14511|461
1725454500000|2024-09-04 12:55:00|14517.1|14516.4|14507.9|14507.2|14517.9|14517.2|14507.5|14506.8|336
1725454800000|2024-09-04 13:00:00|14507.5|14506.8|14506.3|14505.3|14509.9|14508.9|14504|14503.3|499
1725455100000|2024-09-04 13:05:00|14506.7|14505.7|14508.9|14507.3|14515.5|14514.5|14506.2|14505.5|354
1725455400000|2024-09-04 13:10:00|14508.2|14507.2|14506.7|14505.7|14509.9|14508.9|14503.7|14502.4|499
1725455700000|2024-09-04 13:15:00|14506.6|14505.6|14498.6|14497.6|14507|14506|14495|14493.8|636
1725456000000|2024-09-04 13:20:00|14498.5|14497.5|14495.6|14493.9|14501.5|14499.9|14493.9|14492.8|443
1725456300000|2024-09-04 13:25:00|14495.4|14493.8|14487.9|14487.2|14497|14495.8|14487.1|14486.1|501
1725456600000|2024-09-04 13:30:00|14488.7|14487.7|14485.5|14484.8|14493.7|14492.4|14484.1|14483.4|728
1725456900000|2024-09-04 13:35:00|14486.1|14485.4|14485.6|14484.6|14489.9|14488.5|14481.5|14480.2|652
1725457200000|2024-09-04 13:40:00|14485.7|14484.7|14483.3|14482.3|14488.7|14487.7|14480|14479.3|368
1725457500000|2024-09-04 13:45:00|14483.2|14482.2|14480.1|14479.1|14486.2|14485.5|14478.8|14477.9|529
1725457800000|2024-09-04 13:50:00|14479.6|14478.9|14480.5|14478.9|14483.9|14482.9|14475.5|14474.3|733
1725458100000|2024-09-04 13:55:00|14480.2|14478.6|14483.9|14477.9|14483.9|14482.5|14477.5|14475.7|702
1725458400000|2024-09-04 14:00:00|14483.8|14477.8|14425.6|14424.6|14483.9|14477.9|14404.8|14402.9|1734
1725458700000|2024-09-04 14:05:00|14426.3|14425.3|14431.2|14429.4|14439.8|14438.9|14420.1|14418.4|1375
1725459000000|2024-09-04 14:10:00|14431|14429.2|14429.9|14429.2|14442.1|14441.1|14424.7|14424|1278
1725459300000|2024-09-04 14:15:00|14429.3|14428.6|14425.6|14424.6|14440.9|14440.2|14417.6|14416.3|1320
1725459600000|2024-09-04 14:20:00|14425.8|14424.8|14427.9|14426.9|14436.4|14435.7|14422.7|14421.5|1238
1725459900000|2024-09-04 14:25:00|14427.5|14426.5|14422.2|14421.5|14428|14426.5|14412.3|14410.5|1089
1725460200000|2024-09-04 14:30:00|14422.1|14421.4|14414|14413.3|14424.4|14423.7|14408.5|14406.7|1148
1725460500000|2024-09-04 14:35:00|14413.9|14413.2|14409.5|14408.8|14415.8|14415.1|14403.4|14401.6|1018
1725460800000|2024-09-04 14:40:00|14409.6|14408.9|14420.5|14419.5|14420.6|14419.6|14400.8|14399.3|993
1725461100000|2024-09-04 14:45:00|14420.4|14419.4|14415.3|14413.8|14422.1|14421.1|14412.1|14411.4|876
1725461400000|2024-09-04 14:50:00|14415.5|14413.9|14412.8|14411.8|14421.3|14420.6|14406.9|14406|873
1725461700000|2024-09-04 14:55:00|14412.7|14411.7|14412.7|14411.7|14419.2|14418.5|14405.3|14404.3|724
1725462000000|2024-09-04 15:00:00|14412.6|14411.6|14418|14417|14418.6|14417.2|14404.1|14403.1|778
1725462300000|2024-09-04 15:05:00|14418.3|14416.7|14428.6|14427.9|14430.8|14430.1|14417.5|14416.2|781
1725462600000|2024-09-04 15:10:00|14428.7|14428|14428.6|14427.9|14434.4|14433.7|14426.6|14425.6|570
1725462900000|2024-09-04 15:15:00|14428.4|14427.7|14427.9|14427.2|14438.1|14436.3|14424.8|14423.8|643
1725463200000|2024-09-04 15:20:00|14428|14427.3|14438|14437|14438.4|14437.1|14425.3|14424.3|651
1725463500000|2024-09-04 15:25:00|14437.9|14436.9|14430.5|14429.5|14442.5|14441.6|14430.4|14429.4|530
1725463800000|2024-09-04 15:30:00|14430.8|14430.1|14429.2|14428.5|14433.8|14432.8|14422.8|14422.1|796
1725464100000|2024-09-04 15:35:00|14429.3|14428.6|14425|14424.3|14431.4|14430.7|14424.4|14423.4|601
1725464400000|2024-09-04 15:40:00|14424.9|14424.2|14427|14426.3|14429.5|14428.8|14423|14422.3|530
1725464700000|2024-09-04 15:45:00|14427.1|14426.4|14430.3|14429.3|14431.4|14430.4|14424.8|14424|442
1725465000000|2024-09-04 15:50:00|14430.6|14429.6|14434.5|14433.5|14434.6|14433.6|14427.2|14426.2|342
1725465300000|2024-09-04 15:55:00|14434.4|14433.4|14431.3|14430.6|14434.9|14433.9|14427.6|14426.9|479
1725465600000|2024-09-04 16:00:00|14431.6|14430.9|14430|14429.3|14437.6|14436.9|14429.8|14428.8|407
1725465900000|2024-09-04 16:05:00|14430.1|14429.4|14428.6|14427.9|14430.8|14429.8|14426.1|14425.4|424
1725466200000|2024-09-04 16:10:00|14429.1|14428.4|14425.9|14425.2|14429.1|14428.4|14423.7|14422.7|433
1725466500000|2024-09-04 16:15:00|14426|14425.3|14423.3|14422.6|14429.7|14428.5|14423.1|14421.6|368
1725466800000|2024-09-04 16:20:00|14423.7|14423|14422.5|14421.8|14424.5|14423.8|14420.3|14419.3|332
1725467100000|2024-09-04 16:25:00|14422.3|14421.6|14417.6|14416.9|14423.7|14422.7|14416.1|14415.1|347
1725467400000|2024-09-04 16:30:00|14417.3|14416.6|14416.6|14415.6|14418.9|14418.1|14412.9|14411.9|290
1725467700000|2024-09-04 16:35:00|14416.7|14415.7|14417.1|14416.1|14419.4|14418|14415.1|14414.1|306
1725468000000|2024-09-04 16:40:00|14416.9|14415.9|14412.9|14412.2|14418.6|14417.3|14411.5|14410.7|358
1725468300000|2024-09-04 16:45:00|14413|14412.3|14408.7|14407.7|14414.6|14413.9|14406.5|14405.8|379
1725468600000|2024-09-04 16:50:00|14409.3|14408.3|14406.7|14406|14413.3|14412.6|14406.4|14405.4|398
1725468900000|2024-09-04 16:55:00|14406.3|14405.6|14405.4|14404.7|14407.5|14406.5|14401.6|14400.9|389
1725469200000|2024-09-04 17:00:00|14405.3|14404.6|14400.9|14400.2|14405.3|14404.6|14400.6|14399.4|317
1725469500000|2024-09-04 17:05:00|14401|14400.3|14408.6|14407.9|14408.6|14407.9|14401|14400.3|227
1725469800000|2024-09-04 17:10:00|14408.7|14408|14405.8|14404.8|14408.7|14408|14404.5|14403.8|273
1725470100000|2024-09-04 17:15:00|14405.7|14404.7|14401.4|14400.7|14406.9|14406.1|14401.3|14400.5|231
1725470400000|2024-09-04 17:20:00|14401.5|14400.8|14404.8|14403.8|14405.7|14404.7|14401.5|14400.8|272
1725470700000|2024-09-04 17:25:00|14404.7|14403.7|14407.3|14406.3|14408.1|14406.7|14400.6|14399.9|338
1725471000000|2024-09-04 17:30:00|14407.1|14406.1|14402.7|14402|14408|14407|14402|14401.3|295
1725471300000|2024-09-04 17:35:00|14403.1|14402.4|14404|14403.3|14405.6|14404.8|14402.4|14401.7|250
1725471600000|2024-09-04 17:40:00|14404.1|14403.4|14398.8|14397.8|14404.8|14404.1|14395.1|14394|361
1725471900000|2024-09-04 17:45:00|14398.7|14397.7|14403|14402|14407|14406|14396.5|14395.6|267
1725472200000|2024-09-04 17:50:00|14403.1|14402.1|14405.1|14404.1|14408.2|14407|14402.8|14401.8|296
1725472500000|2024-09-04 17:55:00|14405.2|14404.2|14408|14407|14408.4|14407.2|14402.5|14401.8|198
1725472800000|2024-09-04 18:00:00|14408.3|14407.6|14404.4|14403.7|14411.5|14410.3|14403|14402|328
1725473100000|2024-09-04 18:05:00|14404.3|14403.6|14401.7|14400.7|14405|14404|14401.3|14400.3|415
1725473400000|2024-09-04 18:10:00|14401.8|14400.8|14404.7|14404|14407.1|14406.1|14400.7|14399.7|256
1725473700000|2024-09-04 18:15:00|14404.9|14404.2|14400.8|14399.8|14405.2|14404.2|14399.8|14398.8|263
1725474000000|2024-09-04 18:20:00|14400.7|14399.7|14406.3|14404.7|14407.2|14406.2|14398.8|14397.8|240
1725474300000|2024-09-04 18:25:00|14405.9|14404.9|14408.3|14407.3|14409.9|14408.9|14404.1|14403.1|174
1725474600000|2024-09-04 18:30:00|14408.1|14407.1|14409.7|14409|14413|14412.3|14406.9|14405.9|217
1725474900000|2024-09-04 18:35:00|14409.6|14408.9|14399.1|14398.4|14409.9|14409.2|14399.1|14398.4|316
1725475200000|2024-09-04 18:40:00|14399.3|14398.6|14400|14399|14401.8|14401.1|14398.7|14398|166
1725475500000|2024-09-04 18:45:00|14399.8|14398.8|14402.9|14402.2|14404|14403.3|14397.6|14396.9|210
1725475800000|2024-09-04 18:50:00|14403|14402.3|14390.4|14389.4|14404.1|14403.4|14387.7|14386.7|321
1725476100000|2024-09-04 18:55:00|14390.1|14389.1|14389.4|14388.7|14391.4|14390.7|14386.2|14385.5|389
1725476400000|2024-09-04 19:00:00|14388.9|14388.2|14387.7|14387|14389.2|14388.5|14385|14384.3|265
1725476700000|2024-09-04 19:05:00|14387.1|14386.4|14384.9|14384.2|14387.4|14386.7|14383.3|14382.6|250
1725477000000|2024-09-04 19:10:00|14385.1|14384.4|14385|14384|14386.8|14386.1|14383.4|14382.7|237
1725477300000|2024-09-04 19:15:00|14384.9|14383.9|14382.8|14382.1|14385.3|14384.3|14380.2|14379.2|316
1725477600000|2024-09-04 19:20:00|14383|14382.3|14392.8|14392.1|14392.9|14392.2|14381.6|14380.9|349
1725477900000|2024-09-04 19:25:00|14393.2|14392.5|14391.2|14390.5|14395.3|14394.1|14390.3|14389.6|379
1725478200000|2024-09-04 19:30:00|14391.3|14390.6|14388.6|14387.9|14393|14391.4|14386|14385.3|281
1725478500000|2024-09-04 19:35:00|14388.4|14387.7|14390.4|14389.7|14393.6|14392.9|14385.5|14384.8|312
1725478800000|2024-09-04 19:40:00|14391.1|14390.4|14392.2|14391.2|14392.9|14391.9|14389.7|14389|325
1725479100000|2024-09-04 19:45:00|14392.5|14391|14389|14387.5|14392.9|14391.9|14387.6|14386.3|416
1725479400000|2024-09-04 19:50:00|14388.9|14388|14381.8|14381.1|14389.2|14388|14381.5|14380.6|383
1725479700000|2024-09-04 19:55:00|14381.5|14380.8|14383.3|14381.8|14386.9|14385.9|14381.3|14379.7|350
1725480000000|2024-09-04 20:00:00|14384.3|14382.6|14386|14385|14388.4|14386.8|14381|14380|203
1725480300000|2024-09-04 20:05:00|14386.1|14385.1|14377.8|14376.8|14386.1|14385.1|14377|14376|108
1725480600000|2024-09-04 20:10:00|14377.9|14376.9|14378.1|14377.1|14382.4|14381|14377.5|14376.5|298
1725480900000|2024-09-04 20:15:00|14377.6|14376.6|14381.1|14380.1|14381.8|14380.8|14376.5|14375.5|184
1725481200000|2024-09-04 20:20:00|14381.2|14380.2|14379.7|14378.7|14381.2|14380.2|14377.3|14376.1|198
1725481500000|2024-09-04 20:25:00|14379.6|14378.6|14378.3|14376.7|14379.8|14378.8|14376.6|14375.2|204
1725481800000|2024-09-04 20:30:00|14378.1|14376.8|14376.8|14375.2|14378.5|14377.1|14376.1|14374.8|170
1725482100000|2024-09-04 20:35:00|14376.9|14375.4|14376.1|14375.1|14378.3|14377.1|14376|14375|105
1725482400000|2024-09-04 20:40:00|14376.4|14375.4|14376.7|14375.7|14377.9|14376.9|14376.2|14375.3|81
1725482700000|2024-09-04 20:45:00|14376.6|14375.6|14373.2|14371.6|14377.1|14375.9|14373.1|14371.5|157
1725483000000|2024-09-04 20:50:00|14372.9|14371.9|14371.9|14370.9|14373.9|14372.4|14371.6|14370.4|112
1725483300000|2024-09-04 20:55:00|14372.4|14370.4|14376.7|14371|14376.7|14371.5|14372.4|14369.8|243
1725483600000|2024-09-04 21:00:00|14380.5|14373.5|14371.5|14364.5|14380.5|14373.5|14371.3|14364.3|31
1725483900000|2024-09-04 21:05:00|14371.4|14364.4|14371.7|14364.7|14371.7|14364.7|14371.2|14364.2|10
1725484200000|2024-09-04 21:10:00|14371.6|14364.6|14369.1|14362.1|14372|14365|14369|14362|20
1725484500000|2024-09-04 21:15:00|14369.3|14362.3|14368.9|14361.9|14370.3|14363.3|14368.6|14361.6|25
1725484800000|2024-09-04 21:20:00|14368.8|14361.8|14367.7|14360.7|14369|14362|14363.4|14356.4|105
1725485100000|2024-09-04 21:25:00|14367.5|14360.5|14367.5|14360.5|14367.8|14360.8|14366.1|14359.1|67
1725485400000|2024-09-04 21:30:00|14367.6|14360.6|14367.7|14360.7|14368.5|14361.5|14366.9|14359.9|16
1725485700000|2024-09-04 21:35:00|14367.8|14360.8|14367|14361.7|14367.8|14361.7|14367|14360.8|8
1725486000000|2024-09-04 21:40:00|14367.1|14361.8|14368.7|14362.3|14369.1|14362.3|14367.1|14360.9|27
1725486300000|2024-09-04 21:45:00|14368.8|14362.4|14368.3|14362.2|14368.8|14363.1|14368.1|14362|12
1725486600000|2024-09-04 21:50:00|14368.5|14362.4|14368.5|14362.8|14368.9|14362.8|14368.5|14362.2|10
1725486900000|2024-09-04 21:55:00|14368.9|14362.2|14368.1|14362|14368.9|14362.7|14367.5|14361|32
1725487200000|2024-09-04 22:00:00|14368.2|14362.5|14361.9|14359|14369|14363.1|14361.6|14358.2|99
1725487500000|2024-09-04 22:05:00|14361.4|14359.5|14359.7|14357.6|14361.4|14359.5|14359.5|14357.5|67
1725487800000|2024-09-04 22:10:00|14359.6|14357.5|14356.4|14355.4|14360.3|14358|14356|14354.1|88
1725488100000|2024-09-04 22:15:00|14356.3|14355.3|14353.4|14351.7|14356.3|14355.3|14352.4|14350.4|111
1725488400000|2024-09-04 22:20:00|14353.3|14351.8|14361.9|14360.9|14362|14361|14353.3|14351.7|184
1725488700000|2024-09-04 22:25:00|14362|14361|14365|14364|14365.3|14364|14361.5|14360.5|151
1725489000000|2024-09-04 22:30:00|14364.9|14363.9|14371.1|14370.1|14371.1|14370.1|14363.1|14362|113
1725489300000|2024-09-04 22:35:00|14371.2|14370.2|14368.4|14367.4|14371.5|14370.5|14366.1|14365.1|156
1725489600000|2024-09-04 22:40:00|14368.9|14367.9|14370.5|14369.5|14371|14370|14367.9|14366.9|108
1725489900000|2024-09-04 22:45:00|14370.6|14369.6|14371.4|14370.4|14371.9|14370.6|14368.7|14367.7|108
1725490200000|2024-09-04 22:50:00|14371.5|14370.5|14366.8|14365.2|14375.4|14374.4|14365.4|14363.7|207
1725490500000|2024-09-04 22:55:00|14367.3|14365.3|14363.4|14361.8|14368.6|14367.4|14363.3|14361.6|131
1725490800000|2024-09-04 23:00:00|14362.2|14361.2|14365.6|14364.6|14366.9|14365.3|14358.1|14356.3|294
1725491100000|2024-09-04 23:05:00|14365.3|14364.3|14365.1|14364.4|14365.9|14364.6|14362.8|14361.2|142
1725491400000|2024-09-04 23:10:00|14365|14364.3|14365.8|14365.1|14369.6|14368.1|14363.8|14362.9|143
1725491700000|2024-09-04 23:15:00|14365.7|14365|14361.3|14359.5|14367.3|14366.6|14359.6|14358.4|179
1725492000000|2024-09-04 23:20:00|14361.4|14359.6|14358|14356.4|14361.4|14359.8|14355.5|14354.8|147
1725492300000|2024-09-04 23:25:00|14357.7|14356.7|14349.7|14349|14360.3|14359.3|14344|14342|329
1725492600000|2024-09-04 23:30:00|14349.8|14349.1|14339.5|14338.5|14349.9|14349.1|14329.9|14328.3|659
1725492900000|2024-09-04 23:35:00|14339.8|14338.8|14326|14325|14341.7|14340.5|14319.6|14317.9|500
1725493200000|2024-09-04 23:40:00|14325.8|14324.8|14329.8|14328.8|14330.1|14329.1|14319.5|14318|416
1725493500000|2024-09-04 23:45:00|14329.4|14328.4|14332|14331|14333.6|14332.6|14326.6|14325.5|395
1725493800000|2024-09-04 23:50:00|14331.2|14330.5|14333.8|14332.8|14336.3|14335.3|14328.1|14326.9|441
1725494100000|2024-09-04 23:55:00|14333.7|14332.7|14334.4|14333.4|14338.2|14337.2|14329.3|14328.3|415
1725494400000|2024-09-05 00:00:00|14333|14332|14338.9|14337.9|14345.6|14344|14330.6|14329.6|778
1725494700000|2024-09-05 00:05:00|14338.8|14337.8|14343.1|14342.1|14345.4|14344.4|14336|14335|545
1725495000000|2024-09-05 00:10:00|14343|14342|14352.4|14351.4|14354.2|14353.1|14342.9|14341.9|496
1725495300000|2024-09-05 00:15:00|14352.5|14351|14354|14353|14357|14355.4|14349.1|14347.7|460
1725495600000|2024-09-05 00:20:00|14354.1|14353.1|14354.8|14353.8|14359.9|14358.8|14350.9|14349.9|551
1725495900000|2024-09-05 00:25:00|14355.5|14354|14362|14360.5|14363.7|14362.1|14349.3|14348.3|580
1725496200000|2024-09-05 00:30:00|14361.9|14360.9|14370.3|14369.3|14375.6|14374.3|14361.9|14360.9|652
1725496500000|2024-09-05 00:35:00|14370.6|14369.1|14368.2|14367.2|14375.9|14374.3|14366.6|14365|461
1725496800000|2024-09-05 00:40:00|14368.6|14367.6|14364.9|14363.2|14373.2|14372|14363.8|14362.8|414
1725497100000|2024-09-05 00:45:00|14364.7|14363.1|14376.2|14375.2|14379.3|14378|14363|14361.8|451
1725497400000|2024-09-05 00:50:00|14375.7|14374.7|14372.1|14370.4|14381.3|14379.8|14371.9|14370.1|748
1725497700000|2024-09-05 00:55:00|14372.3|14370.8|14372.5|14371.5|14376.2|14375.2|14366.1|14365.1|494
1725498000000|2024-09-05 01:00:00|14372.8|14371.8|14374.7|14373.7|14378.3|14377.2|14366.2|14364.6|495
1725498300000|2024-09-05 01:05:00|14375.1|14374.1|14366.4|14364.9|14378.6|14377.4|14365.4|14364|482
1725498600000|2024-09-05 01:10:00|14366.9|14365.9|14360|14359|14367.6|14366.2|14358.5|14357.5|465
1725498900000|2024-09-05 01:15:00|14359.2|14358.2|14354.2|14353.2|14360.9|14359.9|14354|14353|406
1725499200000|2024-09-05 01:20:00|14351.5|14349.6|14347.8|14346.8|14353|14352|14343.8|14342.8|394
1725499500000|2024-09-05 01:25:00|14348.2|14347.2|14358.1|14357.1|14359.7|14358.7|14348|14347|322
1725499800000|2024-09-05 01:30:00|14358.2|14357.2|14376.7|14375.7|14376.8|14375.8|14354.9|14353.9|478
1725500100000|2024-09-05 01:35:00|14376.5|14375.5|14370.3|14369.3|14384.6|14382.5|14369.6|14367.9|591
1725500400000|2024-09-05 01:40:00|14370.1|14369.1|14369.9|14368.9|14374.5|14373.5|14367.4|14366.4|484
1725500700000|2024-09-05 01:45:00|14369.8|14368.8|14370|14369|14375|14374|14366.5|14365.5|411
1725501000000|2024-09-05 01:50:00|14370.1|14369.1|14368|14367|14371.5|14370.5|14358.8|14357.8|509
1725501300000|2024-09-05 01:55:00|14367.8|14366.8|14371.1|14370.1|14377.1|14376.4|14367.8|14366.8|372
1725501600000|2024-09-05 02:00:00|14371.2|14370.2|14369.1|14368.1|14372.8|14372.1|14364.8|14363.8|258
1725501900000|2024-09-05 02:05:00|14370.5|14369.5|14366.4|14365.4|14374.8|14373|14361.5|14360.1|452
1725502200000|2024-09-05 02:10:00|14366.3|14365.3|14367.9|14366.9|14368.4|14367.4|14361.9|14360.9|356
1725502500000|2024-09-05 02:15:00|14368|14367|14371.3|14370.3|14373.2|14372.4|14367.8|14366.3|366
1725502800000|2024-09-05 02:20:00|14371.2|14370.2|14376.6|14375.6|14377.2|14376.2|14368.6|14367.6|340
1725503100000|2024-09-05 02:25:00|14376.5|14375.5|14373.8|14372.8|14377.9|14376.9|14372.4|14371.4|269
1725503400000|2024-09-05 02:30:00|14373.9|14372.9|14371.6|14370.6|14375.7|14374.7|14371.5|14370.5|242
1725503700000|2024-09-05 02:35:00|14370.9|14369.9|14371.9|14371.2|14373.6|14372.9|14366.5|14365.5|244
1725504000000|2024-09-05 02:40:00|14372.1|14371.4|14368.8|14367.8|14372.6|14371.9|14368.3|14367.3|209
1725504300000|2024-09-05 02:45:00|14368.5|14367.5|14374.6|14373.9|14375.9|14375|14366.5|14365.8|216
1725504600000|2024-09-05 02:50:00|14374.8|14374.1|14386.5|14385.5|14391.5|14390.1|14374.3|14373.6|319
1725504900000|2024-09-05 02:55:00|14386.6|14385.6|14383.6|14382.9|14387.6|14386.6|14382.3|14381.3|297
1725505200000|2024-09-05 03:00:00|14383.2|14382.5|14387.6|14386.9|14388.3|14387.6|14381.8|14380.8|213
1725505500000|2024-09-05 03:05:00|14387.5|14386.8|14381.6|14380.9|14387.5|14386.8|14376.7|14376|332
1725505800000|2024-09-05 03:10:00|14381.3|14380.6|14380|14379.3|14382.4|14381|14376.8|14376.1|366
1725506100000|2024-09-05 03:15:00|14380.1|14379.4|14386|14385|14386.4|14385.1|14374.9|14373.9|323
1725506400000|2024-09-05 03:20:00|14386.1|14385.1|14384|14383|14386.7|14385.7|14379.7|14378.7|252
1725506700000|2024-09-05 03:25:00|14384.1|14383.1|14383.4|14382.4|14385.1|14384.1|14381.3|14380.3|161
1725507000000|2024-09-05 03:30:00|14383.5|14382.5|14378.2|14377.2|14383.7|14382.7|14378|14377|210
1725507300000|2024-09-05 03:35:00|14378.1|14377.4|14377.7|14377|14383.7|14382.7|14376.6|14375.9|258
1725507600000|2024-09-05 03:40:00|14377.6|14376.9|14379.4|14377.7|14382.3|14381.4|14377.3|14376.6|272
1725507900000|2024-09-05 03:45:00|14379.5|14377.8|14370.9|14370.2|14379.5|14378.1|14368.1|14367.4|305
1725508200000|2024-09-05 03:50:00|14370.8|14370.1|14373.9|14373.2|14374.3|14373.6|14369.8|14369.1|192
1725508500000|2024-09-05 03:55:00|14374|14373.3|14377|14376|14378.8|14377.7|14372.5|14371.8|192
1725508800000|2024-09-05 04:00:00|14377.7|14376.7|14380.7|14380|14385.9|14385.1|14377.5|14376.5|280
1725509100000|2024-09-05 04:05:00|14380.5|14379.8|14384.2|14383.5|14385.8|14385.1|14378.2|14377.2|303
1725509400000|2024-09-05 04:10:00|14384.4|14383.7|14382.8|14381.8|14384.9|14384.2|14379.9|14378.9|228
1725509700000|2024-09-05 04:15:00|14382.9|14381.9|14377.4|14376.7|14384.9|14383.9|14375.7|14375|179
1725510000000|2024-09-05 04:20:00|14377.5|14376.8|14375.2|14374.2|14378.3|14377.3|14374.4|14373.4|233
1725510300000|2024-09-05 04:25:00|14375.1|14374.1|14370.5|14369.5|14375.1|14374.1|14368.1|14366.5|165
1725510600000|2024-09-05 04:30:00|14370.4|14369.4|14368|14367|14370.8|14369.8|14367.7|14366.7|110
1725510900000|2024-09-05 04:35:00|14367.9|14366.9|14358.9|14357.9|14368.2|14367.2|14355.9|14354.9|252
1725511200000|2024-09-05 04:40:00|14358.6|14357.6|14354.7|14353.7|14359.3|14358.3|14353.4|14352.4|262
1725511500000|2024-09-05 04:45:00|14354.6|14353.6|14354.9|14353.9|14355.9|14354.9|14350.3|14349.3|201
1725511800000|2024-09-05 04:50:00|14351.9|14350.4|14358.1|14357.1|14359|14358|14349.7|14348.6|206
1725512100000|2024-09-05 04:55:00|14358|14357|14358.3|14357.3|14359.6|14358.6|14356.1|14355.1|147
1725512400000|2024-09-05 05:00:00|14358.2|14357.2|14344.1|14343.1|14360.5|14359.5|14344.1|14343.1|193
1725512700000|2024-09-05 05:05:00|14343.9|14342.9|14340.2|14339.2|14343.9|14342.9|14335.1|14334.1|342
1725513000000|2024-09-05 05:10:00|14339|14338|14346.4|14345.4|14347|14346|14332.8|14331.8|312
1725513300000|2024-09-05 05:15:00|14346|14345|14346.3|14345.3|14350.2|14349.2|14340.8|14339.5|343
1725513600000|2024-09-05 05:20:00|14346.4|14345.4|14347.7|14346.7|14352|14351|14344.5|14343.5|251
1725513900000|2024-09-05 05:25:00|14347.8|14346.8|14340.3|14339.3|14351.7|14350.7|14338.8|14337.8|242
1725514200000|2024-09-05 05:30:00|14340.4|14339.4|14343.5|14342.5|14343.8|14342.8|14336.9|14335.9|305
1725514500000|2024-09-05 05:35:00|14343.6|14342.6|14350.2|14349.2|14354.8|14353.2|14343.6|14342.6|316
1725514800000|2024-09-05 05:40:00|14350.1|14349.1|14347.7|14346.1|14352|14351|14344.7|14343.7|273
1725515100000|2024-09-05 05:45:00|14347.4|14345.8|14346.4|14345.4|14350.1|14349.1|14342|14341|343
1725515400000|2024-09-05 05:50:00|14346|14345|14346.3|14345.3|14349.5|14348.5|14342.8|14341.3|232
1725515700000|2024-09-05 05:55:00|14345.9|14344.9|14340.9|14339.3|14349.8|14348.8|14336.3|14335.3|305
1725516000000|2024-09-05 06:00:00|14341.2|14339.7|14341.8|14340.8|14346.4|14344.5|14334.7|14333.7|564
1725516300000|2024-09-05 06:05:00|14341.7|14340.7|14331.6|14330.6|14343.1|14342.1|14330.3|14329.3|528
1725516600000|2024-09-05 06:10:00|14331.8|14330.8|14329.4|14328.4|14331.8|14330.8|14322.7|14321.7|483
1725516900000|2024-09-05 06:15:00|14329.3|14328.3|14321.9|14320.9|14330.2|14329.2|14317.2|14316.2|562
1725517200000|2024-09-05 06:20:00|14322|14321|14312.8|14311.8|14326.3|14325.3|14310.7|14309.1|565
1725517500000|2024-09-05 06:25:00|14312.6|14311.6|14308.3|14307.3|14317.7|14316.7|14305.7|14304.7|566
1725517800000|2024-09-05 06:30:00|14308.1|14307.1|14312.6|14311.9|14315.9|14314.9|14305.5|14304.5|570
1725518100000|2024-09-05 06:35:00|14312.7|14312|14316.7|14315.7|14321.4|14319.8|14312.7|14312|425
1725518400000|2024-09-05 06:40:00|14316.9|14315.9|14321.1|14320.4|14324.1|14323.1|14315.8|14313.9|342
1725518700000|2024-09-05 06:45:00|14320.4|14319.7|14312|14311|14320.7|14320|14311.7|14310.6|421
1725519000000|2024-09-05 06:50:00|14312.4|14311.4|14314.2|14313.5|14317.1|14316.4|14309.1|14308.4|471
1725519300000|2024-09-05 06:55:00|14314.3|14313.6|14324.3|14323.3|14325.2|14324.2|14313.9|14312.9|461
1725519600000|2024-09-05 07:00:00|14325|14324|14325.5|14324.5|14328.7|14327.7|14323.2|14322.2|452
1725519900000|2024-09-05 07:05:00|14325.6|14324.6|14336.4|14335.4|14341|14340|14325.3|14324.3|484
1725520200000|2024-09-05 07:10:00|14336.5|14335.5|14345.8|14344.8|14348.1|14346.5|14335.7|14334.7|553
1725520500000|2024-09-05 07:15:00|14345.9|14344.9|14347|14346.3|14354.3|14353.4|14344.3|14343.3|637
1725520800000|2024-09-05 07:20:00|14347.2|14346.5|14349.9|14349.2|14351.3|14350.6|14343.9|14343.2|454
1725521100000|2024-09-05 07:25:00|14349.6|14348.9|14354.4|14353.7|14358.1|14357.4|14348.6|14347.9|487
1725521400000|2024-09-05 07:30:00|14354.1|14353.4|14367|14366.3|14371.7|14370.8|14352.1|14351.4|621
1725521700000|2024-09-05 07:35:00|14367.2|14366.5|14362.9|14362.2|14368.9|14367.9|14361|14359.8|547
1725522000000|2024-09-05 07:40:00|14362.8|14362.1|14366.6|14365.6|14371.2|14370.2|14360.8|14359.4|495
1725522300000|2024-09-05 07:45:00|14364.7|14363.7|14364|14363|14367.1|14365.9|14362|14360.6|489
1725522600000|2024-09-05 07:50:00|14364.2|14363.2|14370.4|14369.4|14370.4|14369.4|14359.6|14358.6|568
1725522900000|2024-09-05 07:55:00|14370.6|14369.6|14361.7|14360.7|14374.3|14373.3|14360.1|14359.1|464
1725523200000|2024-09-05 08:00:00|14361.6|14360.6|14363.1|14362.1|14370.3|14369.3|14360|14359|536
1725523500000|2024-09-05 08:05:00|14363|14362|14360.6|14359.6|14366.4|14365.4|14355.7|14353.9|586
1725523800000|2024-09-05 08:10:00|14361.3|14360.3|14371.4|14370.4|14372.6|14371.6|14360.5|14359.5|490
1725524100000|2024-09-05 08:15:00|14371.3|14370.3|14373.9|14373.2|14375.7|14374.7|14369.2|14368.2|456
1725524400000|2024-09-05 08:20:00|14374.1|14373.4|14365.9|14365.2|14375.2|14374.5|14361.7|14361|436
1725524700000|2024-09-05 08:25:00|14366.2|14365.5|14365.2|14364.5|14368.3|14367.6|14360.6|14359.9|330
1725525000000|2024-09-05 08:30:00|14365.9|14365.2|14360.1|14359.4|14367.8|14367.1|14359.2|14358.2|290
1725525300000|2024-09-05 08:35:00|14359.9|14359.2|14362.9|14362.2|14363.9|14362.5|14358.2|14357.4|331
1725525600000|2024-09-05 08:40:00|14363.2|14362.5|14366.1|14365.4|14372.6|14371|14363.1|14362.3|410
1725525900000|2024-09-05 08:45:00|14365.2|14364.5|14362.2|14361.5|14365.3|14364.6|14357.7|14356.3|426
1725526200000|2024-09-05 08:50:00|14362.5|14361.8|14358.5|14357|14365.2|14364|14357.9|14356.4|340
1725526500000|2024-09-05 08:55:00|14358.6|14357.1|14358.8|14356.9|14360.9|14360.2|14353.7|14351.9|457
1725526800000|2024-09-05 09:00:00|14358.4|14356.8|14359.9|14358.9|14360.4|14359.2|14353.4|14351.9|444
1725527100000|2024-09-05 09:05:00|14360|14358.5|14359.9|14359.2|14365.2|14364.5|14358.6|14357.6|366
1725527400000|2024-09-05 09:10:00|14360.5|14359.8|14354|14352.5|14361.7|14361|14351.8|14351.1|340
1725527700000|2024-09-05 09:15:00|14353.4|14352.4|14353.2|14351.3|14356.5|14355.5|14349.2|14348.5|368
1725528000000|2024-09-05 09:20:00|14353.3|14351.5|14348.7|14347.7|14353.8|14352.2|14347.9|14346.6|381
1725528300000|2024-09-05 09:25:00|14349|14348|14345.7|14344.7|14350|14349|14345.7|14344.7|251
1725528600000|2024-09-05 09:30:00|14346.3|14345.3|14347|14345.3|14350.5|14349.5|14345.6|14344.6|241
1725528900000|2024-09-05 09:35:00|14346.7|14345.5|14346.2|14345.2|14347.1|14346.3|14343.4|14342.4|235
1725529200000|2024-09-05 09:40:00|14346.3|14345.3|14345.8|14345.1|14347.8|14346.8|14344.1|14343.4|289
1725529500000|2024-09-05 09:45:00|14346.4|14345.7|14353.1|14352.1|14354.7|14353.7|14345.9|14345.2|254
1725529800000|2024-09-05 09:50:00|14353|14352|14359.9|14358.9|14360.1|14359.1|14351.9|14350.8|374
1725530100000|2024-09-05 09:55:00|14359.3|14358.3|14361.3|14360.3|14363.9|14362.9|14358.4|14357.2|341
1725530400000|2024-09-05 10:00:00|14361.4|14360.4|14361.1|14359.5|14365.1|14364.4|14358|14356.4|292
1725530700000|2024-09-05 10:05:00|14361.3|14359.8|14358.1|14357.4|14363.8|14362.5|14356.7|14355.8|329
1725531000000|2024-09-05 10:10:00|14358.2|14357.5|14360.8|14360.1|14361.4|14360.7|14358.1|14357.4|192
1725531300000|2024-09-05 10:15:00|14361|14360.3|14356.7|14355.7|14361|14360.3|14355.3|14354.3|211
1725531600000|2024-09-05 10:20:00|14356.5|14355.5|14354.5|14353.8|14356.8|14355.7|14353.2|14351.7|228
1725531900000|2024-09-05 10:25:00|14354.4|14353.7|14351.6|14350.9|14356.3|14355.1|14351.4|14350.3|204
1725532200000|2024-09-05 10:30:00|14351.4|14350.7|14350.5|14349.8|14352.4|14351.4|14348.7|14347.7|178
1725532500000|2024-09-05 10:35:00|14350.2|14349.5|14350.6|14349.6|14351.3|14350.3|14349.3|14348.1|197
1725532800000|2024-09-05 10:40:00|14350.3|14349.3|14354.6|14353.6|14356.6|14355.6|14349.8|14348.8|153
1725533100000|2024-09-05 10:45:00|14354.7|14353.7|14351.4|14350.4|14356.5|14355.5|14351.3|14350.3|189
1725533400000|2024-09-05 10:50:00|14351.5|14350.5|14351.4|14350.7|14354.8|14354|14351.2|14350.5|130
1725533700000|2024-09-05 10:55:00|14351.3|14350.3|14349.8|14348.8|14351.3|14350.3|14347.3|14346.3|185
1725534000000|2024-09-05 11:00:00|14349.7|14348.7|14349.2|14348.2|14354.1|14353.4|14347.9|14346.9|200
1725534300000|2024-09-05 11:05:00|14348.9|14347.9|14346.9|14345.9|14350.3|14349.3|14345.9|14344.9|164
1725534600000|2024-09-05 11:10:00|14347|14346|14346.7|14345.7|14348.3|14347.3|14346|14345|128
1725534900000|2024-09-05 11:15:00|14346.4|14345.4|14344.5|14343.8|14347|14346.3|14344.5|14343.8|112
1725535200000|2024-09-05 11:20:00|14344.6|14343.9|14344.6|14343.9|14345.6|14344.7|14342.1|14341.1|216
1725535500000|2024-09-05 11:25:00|14345.2|14344.5|14350.8|14349.8|14351.7|14350.7|14345.2|14344.3|220
1725535800000|2024-09-05 11:30:00|14350.6|14349.6|14350.4|14349.4|14352.6|14351.6|14349.4|14348.4|158
1725536100000|2024-09-05 11:35:00|14350.5|14349.5|14351.9|14350.9|14354.8|14353.8|14350.5|14349.5|199
1725536400000|2024-09-05 11:40:00|14351.8|14350.8|14354.3|14353.3|14354.3|14353.3|14346.2|14345.2|245
1725536700000|2024-09-05 11:45:00|14354.6|14353.6|14351.2|14350.2|14357.9|14356.9|14350.8|14349.8|295
1725537000000|2024-09-05 11:50:00|14351.5|14350.5|14353.2|14352.2|14354.8|14353.8|14350.4|14349.4|216
1725537300000|2024-09-05 11:55:00|14352.6|14351.6|14345.7|14344.7|14352.8|14351.6|14343.9|14342.9|320
1725537600000|2024-09-05 12:00:00|14345.1|14344.1|14337|14336|14345.2|14344.2|14334.3|14333.3|341
1725537900000|2024-09-05 12:05:00|14337.2|14336.2|14346.4|14345.4|14346.8|14345.8|14336.2|14335.2|412
1725538200000|2024-09-05 12:10:00|14346.6|14345.6|14360.6|14354.6|14361.7|14359.2|14344.6|14343.6|461
1725538500000|2024-09-05 12:15:00|14360.2|14354.2|14306.8|14305.8|14360.2|14354.2|14305.2|14304.2|1215
1725538800000|2024-09-05 12:20:00|14306.3|14305.3|14293.4|14291.6|14307.1|14305.4|14285.5|14284.5|1196
1725539100000|2024-09-05 12:25:00|14293.1|14291.3|14299.6|14293.6|14307.2|14305.2|14288.9|14287.9|718
1725539400000|2024-09-05 12:30:00|14299.4|14293.4|14304.7|14304|14332.5|14326.5|14296.9|14293.4|1253
1725539700000|2024-09-05 12:35:00|14304.1|14303.4|14297.1|14296.1|14306.2|14305.4|14286.9|14285.8|1076
1725540000000|2024-09-05 12:40:00|14297.7|14296.7|14304.7|14304|14305.7|14304.1|14288.2|14287.1|888
1725540300000|2024-09-05 12:45:00|14304.4|14303.7|14309.8|14308.8|14312.8|14311.9|14300.5|14298.9|846
1725540600000|2024-09-05 12:50:00|14309.2|14308.2|14314.7|14314|14316.4|14315.7|14301.1|14299.3|824
1725540900000|2024-09-05 12:55:00|14314.8|14314.1|14310.7|14309.7|14321.1|14320.1|14310.2|14308.5|717
1725541200000|2024-09-05 13:00:00|14310.1|14309.1|14315|14314.3|14318.2|14317.2|14304.5|14303.2|610
1725541500000|2024-09-05 13:05:00|14314.8|14314.1|14311.5|14310.8|14316.8|14316.1|14304.3|14303.3|708
1725541800000|2024-09-05 13:10:00|14311.2|14310.5|14314.1|14313.1|14317.7|14316.7|14310|14309|486
1725542100000|2024-09-05 13:15:00|14313.9|14312.9|14321.2|14320.5|14325.1|14324.2|14313.3|14312.3|579
1725542400000|2024-09-05 13:20:00|14321.1|14320.4|14319.2|14318.5|14323.1|14322.4|14317.2|14316.2|534
1725542700000|2024-09-05 13:25:00|14319.1|14318.4|14318.8|14318.1|14325|14324.3|14318.2|14317.3|569
1725543000000|2024-09-05 13:30:00|14319.6|14318.9|14319.1|14318.1|14325.2|14324.5|14317|14316.3|718
1725543300000|2024-09-05 13:35:00|14319.2|14318.2|14317.1|14316.4|14325.9|14324.9|14313.6|14312.6|793
1725543600000|2024-09-05 13:40:00|14317.4|14316.7|14317.6|14314.1|14323|14321.8|14313.5|14312.6|668
1725543900000|2024-09-05 13:45:00|14317.9|14314|14316.8|14316.1|14329.2|14325.3|14311|14310.3|947
1725544200000|2024-09-05 13:50:00|14317.8|14317.1|14314.5|14313.5|14319.7|14318.7|14310.5|14309.5|667
1725544500000|2024-09-05 13:55:00|14314.9|14313.9|14322.7|14316.7|14323.9|14318.9|14310.2|14309.2|749
1725544800000|2024-09-05 14:00:00|14329.9|14323.9|14360.2|14358.7|14372.1|14370.4|14327.7|14321.7|1675
1725545100000|2024-09-05 14:05:00|14360.1|14358.6|14359.5|14358|14372.1|14370.2|14356.1|14354.7|1428
1725545400000|2024-09-05 14:10:00|14359.3|14357.9|14348.9|14347.5|14361|14359.5|14345.3|14344.2|1443
1725545700000|2024-09-05 14:15:00|14348.6|14347.3|14354.4|14353.1|14355.6|14354.1|14344.2|14342.8|1348
1725546000000|2024-09-05 14:20:00|14354.1|14352.7|14379.5|14377.9|14384|14382.6|14353.6|14352.2|1390
1725546300000|2024-09-05 14:25:00|14380|14378.4|14379.6|14378.2|14386.9|14385.4|14373.8|14372.2|1396
1725546600000|2024-09-05 14:30:00|14379.5|14378.5|14394|14392.8|14397|14395.4|14378.3|14377.2|1168
1725546900000|2024-09-05 14:35:00|14393.5|14392.7|14405.8|14404.4|14408.9|14407.3|14387.7|14386.5|1198
1725547200000|2024-09-05 14:40:00|14405.7|14404.2|14419.9|14418.4|14424|14422.5|14401.8|14400.3|1384
1725547500000|2024-09-05 14:45:00|14419.7|14418.3|14403.5|14402.3|14420.7|14419.4|14403.1|14401.9|1254
1725547800000|2024-09-05 14:50:00|14403.4|14402.4|14399.2|14397.8|14407.2|14406|14396.1|14394.6|1199
1725548100000|2024-09-05 14:55:00|14399.3|14398|14392.4|14391.1|14404.6|14403.1|14391.9|14390.7|1080
1725548400000|2024-09-05 15:00:00|14392.5|14391.3|14389.6|14388.2|14397|14395.7|14385.9|14384.6|1180
1725548700000|2024-09-05 15:05:00|14389.8|14388.4|14402|14400.6|14402.8|14401.1|14387.9|14386.5|872
1725549000000|2024-09-05 15:10:00|14402.3|14400.5|14392.1|14390.6|14403.5|14402|14389.8|14388.5|1068
1725549300000|2024-09-05 15:15:00|14392.2|14390.8|14382.6|14381|14393.4|14392|14382.3|14380.8|1074
1725549600000|2024-09-05 15:20:00|14382.8|14381.2|14377.6|14376.3|14386.7|14385.2|14377.3|14375.9|874
1725549900000|2024-09-05 15:25:00|14377.5|14376.2|14369|14367.6|14378.1|14376.6|14367.1|14365.7|1216
1725550200000|2024-09-05 15:30:00|14368.8|14367.1|14357.5|14356|14369.5|14367.6|14356|14354.8|942
1725550500000|2024-09-05 15:35:00|14357.6|14356.1|14356.4|14355|14366.8|14365.4|14353.9|14352.8|1063
1725550800000|2024-09-05 15:40:00|14356.3|14354.2|14350.2|14348.8|14358.6|14357.2|14349.1|14347.7|829
1725551100000|2024-09-05 15:45:00|14350.1|14348.5|14354.5|14352.4|14356.6|14354.8|14349.1|14347.7|808
1725551400000|2024-09-05 15:50:00|14354.2|14352.1|14348.4|14346.9|14358.7|14356.9|14345.5|14344.1|1010
1725551700000|2024-09-05 15:55:00|14348.3|14346.8|14344.3|14342.9|14348.3|14346.8|14342.2|14340.7|1150
1725552000000|2024-09-05 16:00:00|14343.9|14342.7|14349|14347.7|14352|14350.6|14343.3|14342.2|967
1725552300000|2024-09-05 16:05:00|14349.3|14347.8|14353.3|14351.7|14354.7|14353.2|14347.4|14346.1|799
1725552600000|2024-09-05 16:10:00|14353.4|14351.6|14347|14345.8|14355.4|14353.5|14343.9|14342.3|780
1725552900000|2024-09-05 16:15:00|14347.1|14346.2|14342.1|14340.3|14348.7|14347.3|14338.2|14336.4|656
1725553200000|2024-09-05 16:20:00|14342.2|14340.4|14342.1|14340.4|14346.2|14344.8|14339.8|14338.3|669
1725553500000|2024-09-05 16:25:00|14342|14340.5|14345.8|14344.2|14350|14348.5|14342|14340.4|652
1725553800000|2024-09-05 16:30:00|14345.4|14343.9|14348.1|14346.5|14351.6|14350.1|14344.7|14343.2|620
1725554100000|2024-09-05 16:35:00|14347.9|14346.3|14341.8|14340.3|14348.3|14346.7|14341.1|14339.5|491
1725554400000|2024-09-05 16:40:00|14342|14340.1|14349.1|14347.3|14350.3|14348.7|14341.9|14340.1|442
1725554700000|2024-09-05 16:45:00|14349|14347|14350.1|14348.8|14351.5|14349.9|14347.2|14345.8|529
1725555000000|2024-09-05 16:50:00|14350.6|14348.9|14346.4|14345|14350.6|14349.2|14342|14340.9|574
1725555300000|2024-09-05 16:55:00|14346.2|14344.9|14344.3|14342.8|14352|14350.5|14344|14342.4|780
1725555600000|2024-09-05 17:00:00|14344.2|14342.7|14342.2|14340.4|14345.8|14344.2|14340.8|14339.4|713
1725555900000|2024-09-05 17:05:00|14342.1|14340.2|14333.5|14332.3|14342.1|14340.3|14331.3|14330|765
1725556200000|2024-09-05 17:10:00|14333.7|14332.5|14330.7|14329.2|14335.2|14333.8|14329|14327.5|661
1725556500000|2024-09-05 17:15:00|14330.6|14329.4|14325.3|14323.9|14330.9|14329.4|14321.4|14319.7|820
1725556800000|2024-09-05 17:20:00|14325|14323.6|14328.4|14327.2|14330.2|14328.9|14322.5|14321|583
1725557100000|2024-09-05 17:25:00|14328.1|14326.9|14323.5|14322.2|14328.5|14327.2|14320.3|14318.8|591
1725557400000|2024-09-05 17:30:00|14323.4|14322.1|14324.5|14323.2|14327.4|14326.1|14322.2|14320.9|602
1725557700000|2024-09-05 17:35:00|14324.3|14323|14325.6|14324.4|14333.8|14332.5|14323.6|14322.3|825
1725558000000|2024-09-05 17:40:00|14325.7|14324.3|14336.7|14335.2|14337.1|14335.4|14325.6|14324.3|663
1725558300000|2024-09-05 17:45:00|14336.3|14335.1|14339.4|14337.4|14342.6|14340.7|14334.2|14332.8|703
1725558600000|2024-09-05 17:50:00|14339.1|14337.2|14335.8|14334.4|14341.7|14339.9|14335.7|14334.4|531
1725558900000|2024-09-05 17:55:00|14336|14334.5|14335.7|14334.4|14338.1|14336.3|14331.4|14329.9|751
1725559200000|2024-09-05 18:00:00|14335.8|14333.7|14326.6|14325.2|14335.8|14334.3|14326.3|14324.9|708
1725559500000|2024-09-05 18:05:00|14326.5|14325.9|14327.5|14326.1|14329.1|14327.7|14326.3|14325|513
1725559800000|2024-09-05 18:10:00|14327.4|14326.2|14322.5|14321.2|14327.8|14326.4|14321.3|14319.9|580
1725560100000|2024-09-05 18:15:00|14322.6|14321|14330.5|14329.2|14332.5|14331.2|14321.5|14320|555
1725560400000|2024-09-05 18:20:00|14330.6|14329.1|14327.5|14326.2|14331|14329.5|14325.1|14323.8|541
1725560700000|2024-09-05 18:25:00|14327.4|14326.1|14329.4|14328.4|14329.5|14328.5|14325.5|14324.2|275
1725561000000|2024-09-05 18:30:00|14329.5|14328.5|14329.5|14328.5|14332|14331|14328.3|14327.3|202
1725561300000|2024-09-05 18:35:00|14329.4|14328.4|14331.5|14330.5|14331.6|14330.6|14328.3|14327.3|176
1725561600000|2024-09-05 18:40:00|14332|14331|14335.7|14334.7|14336.4|14335.4|14331.9|14330.9|119
1725561900000|2024-09-05 18:45:00|14336.1|14335.1|14340.7|14340|14342.3|14341.3|14335.7|14334.7|123
1725562200000|2024-09-05 18:50:00|14340.8|14340.1|14348|14347|14349.3|14347.8|14340.8|14340.1|302
1725562500000|2024-09-05 18:55:00|14347.9|14346.9|14342.3|14341.6|14347.9|14346.9|14342.1|14341.4|301
1725562800000|2024-09-05 19:00:00|14342.4|14341.7|14341.7|14340.7|14343.7|14343|14341.4|14340.5|154
1725563100000|2024-09-05 19:05:00|14341.8|14340.8|14343.2|14342.2|14343.8|14342.6|14338.6|14337.6|229
1725563400000|2024-09-05 19:10:00|14343|14342|14339.4|14338.4|14343|14342|14337.1|14336.1|189
1725563700000|2024-09-05 19:15:00|14339.5|14338.5|14337.7|14336.7|14340.1|14339.1|14331.9|14330.9|411
1725564000000|2024-09-05 19:20:00|14337.4|14336.4|14341.7|14340.7|14343|14342|14337.4|14336.4|264
1725564300000|2024-09-05 19:25:00|14341.6|14340.6|14340.7|14339.7|14342.7|14341.7|14340.1|14339.1|190
1725564600000|2024-09-05 19:30:00|14340.6|14339.6|14348.1|14347.1|14351.7|14350.3|14340.6|14339.6|217
1725564900000|2024-09-05 19:35:00|14347.9|14346.9|14345|14344|14349.3|14348|14344.9|14343.8|194
1725565200000|2024-09-05 19:40:00|14344.9|14343.9|14341.3|14340.3|14345.5|14344.2|14338.6|14337.6|305
1725565500000|2024-09-05 19:45:00|14341.6|14340.1|14343.1|14342.1|14343.7|14342.5|14338.9|14337.3|323
1725565800000|2024-09-05 19:50:00|14344|14343|14343.1|14342.1|14344.8|14343.7|14337.7|14336.1|407
1725566100000|2024-09-05 19:55:00|14342.8|14341.8|14346.6|14345.6|14349|14348|14342.7|14341.7|475
1725566400000|2024-09-05 20:00:00|14345.2|14343.4|14347.8|14346.8|14348.6|14347.6|14344.4|14343.1|191
1725566700000|2024-09-05 20:05:00|14347.5|14346.5|14344.5|14343.5|14350|14348.6|14344.5|14343.2|124
1725567000000|2024-09-05 20:10:00|14345|14343.4|14343.4|14342.4|14345.5|14344.3|14343.4|14342.4|65
1725567300000|2024-09-05 20:15:00|14344|14343|14342.6|14341.6|14344.5|14343.5|14341.4|14340|102
1725567600000|2024-09-05 20:20:00|14342.5|14341.5|14340.9|14339.3|14343|14341.6|14340.9|14339.3|169
1725567900000|2024-09-05 20:25:00|14341|14339.4|14339|14337.4|14341.2|14339.5|14338.6|14337.2|121
1725568200000|2024-09-05 20:30:00|14339.1|14337.5|14341.3|14339.6|14342.4|14340.7|14338.9|14337.3|320
1725568500000|2024-09-05 20:35:00|14341.4|14339.7|14342.1|14340.3|14342.2|14340.9|14341|14339.3|277
1725568800000|2024-09-05 20:40:00|14342.2|14340.4|14342.6|14340.6|14342.8|14340.8|14340.9|14339.3|502
1725569100000|2024-09-05 20:45:00|14342.5|14340.4|14343.2|14341.2|14344.1|14342|14342.2|14340|100
1725569400000|2024-09-05 20:50:00|14343.3|14341.1|14344.9|14343.4|14345.1|14343.5|14343|14341|176
1725569700000|2024-09-05 20:55:00|14345.4|14342.9|14347.9|14341.6|14348.2|14344.2|14345.4|14341.3|227
1725570000000|2024-09-05 21:00:00|14348.2|14341.2|14347.3|14340.3|14350.6|14343.6|14346.8|14339.8|13
1725570300000|2024-09-05 21:05:00|14347.2|14340.2|14345.8|14338.8|14347.3|14340.3|14345.7|14338.7|20
1725570600000|2024-09-05 21:10:00|14345.7|14338.7|14346|14339|14347.4|14340.4|14345.7|14338.7|9
1725570900000|2024-09-05 21:15:00|14346.2|14339.2|14346.4|14339.4|14346.5|14339.5|14343.9|14336.9|15
1725571200000|2024-09-05 21:20:00|14346.3|14339.3|14346.4|14339.4|14346.4|14339.4|14346.3|14339.3|2
1725571500000|2024-09-05 21:25:00|14346.3|14339.3|14345.8|14338.8|14346.7|14339.7|14345.8|14338.8|31
1725571800000|2024-09-05 21:30:00|14345.9|14338.9|14346.3|14339.3|14346.4|14339.4|14345|14338|25
1725572100000|2024-09-05 21:35:00|14346.4|14339.4|14346.4|14339.4|14346.4|14339.4|14346.3|14339.3|3
1725572400000|2024-09-05 21:40:00|14346.3|14339.3|14345.5|14338.5|14346.4|14339.4|14345.4|14338.4|5
1725572700000|2024-09-05 21:45:00|14345.9|14338.9|14347.8|14340.8|14347.8|14340.8|14345.9|14338.9|19
1725573000000|2024-09-05 21:50:00|14347.9|14340.9|14347.7|14341.2|14347.9|14341.2|14347.7|14340.9|3
1725573300000|2024-09-05 21:55:00|14348|14341.1|14346|14339|14348.2|14341.2|14345.8|14338.8|17
1725573600000|2024-09-05 22:00:00|14346.2|14339.2|14339.3|14334.4|14348.2|14341.2|14338.9|14332.9|82
1725573900000|2024-09-05 22:05:00|14338.8|14334.9|14335|14332.5|14338.8|14335.4|14333.5|14331.1|58
1725574200000|2024-09-05 22:10:00|14335.1|14332.6|14338.6|14336.5|14338.6|14336.5|14334.3|14332.3|44
1725574500000|2024-09-05 22:15:00|14339.2|14337.1|14339.7|14337.8|14339.7|14337.8|14338.6|14336.4|39
1725574800000|2024-09-05 22:20:00|14335.4|14333.5|14336.6|14334.8|14336.7|14335.3|14334.5|14332.7|74
1725575100000|2024-09-05 22:25:00|14336.5|14334.5|14339|14337.1|14339.2|14337.3|14335.2|14333.2|93
1725575400000|2024-09-05 22:30:00|14339.6|14338|14341.7|14340.1|14342.1|14340.7|14338.6|14336.9|71
1725575700000|2024-09-05 22:35:00|14342.5|14341|14339.5|14338.5|14342.8|14341.4|14339.1|14337.4|93
1725576000000|2024-09-05 22:40:00|14340.8|14339.8|14342.1|14340.4|14343.4|14341.7|14340.5|14339.3|69
1725576300000|2024-09-05 22:45:00|14342.2|14340.5|14343.8|14342.3|14346.5|14344.9|14340.8|14339|143
1725576600000|2024-09-05 22:50:00|14344.3|14342.2|14345|14343.5|14345.4|14344|14343.3|14341.9|97
1725576900000|2024-09-05 22:55:00|14344.9|14343.4|14342.1|14341.1|14346.7|14345|14342|14341|60
1725577200000|2024-09-05 23:00:00|14342|14341|14345.3|14344.3|14346.3|14345.1|14342|14341|115
1725577500000|2024-09-05 23:05:00|14345.1|14344.1|14336.6|14335.6|14346.4|14345.7|14336.6|14334.8|266
1725577800000|2024-09-05 23:10:00|14336.7|14335.7|14340.2|14338.3|14340.5|14338.5|14335.9|14334.5|187
1725578100000|2024-09-05 23:15:00|14339.5|14338.4|14339.7|14338.7|14344.3|14342.3|14338.4|14337.3|164
1725578400000|2024-09-05 23:20:00|14340|14339|14341.2|14340.2|14342.2|14341.2|14339.7|14338.7|103
1725578700000|2024-09-05 23:25:00|14341.3|14340.3|14341.1|14339.3|14341.4|14340.4|14340|14338.6|51
1725579000000|2024-09-05 23:30:00|14341.8|14339.4|14345.7|14344.7|14349.2|14347.3|14341.8|14339.4|156
1725579300000|2024-09-05 23:35:00|14345.6|14344.6|14347.9|14346.9|14348.1|14347.1|14345.5|14344.2|104
1725579600000|2024-09-05 23:40:00|14347.7|14346.7|14339.9|14338.9|14347.8|14346.8|14339.7|14338.4|132
1725579900000|2024-09-05 23:45:00|14339.8|14338.8|14340.8|14339|14342.7|14341.7|14338.8|14337.3|179
1725580200000|2024-09-05 23:50:00|14340.7|14338.9|14338.9|14337.3|14340.8|14339|14335.8|14334|173
1725580500000|2024-09-05 23:55:00|14338.7|14337.7|14339.3|14338.3|14342.8|14341.5|14338|14337|178
1725580800000|2024-09-06 00:00:00|14339.5|14338.5|14333|14332|14342.7|14341.7|14329.4|14328.1|551
1725581100000|2024-09-06 00:05:00|14333.1|14332.1|14327.3|14326.3|14337.9|14336.9|14326.9|14325.9|437
1725581400000|2024-09-06 00:10:00|14327.2|14326.2|14322.2|14321.2|14329.3|14328|14320.2|14319.2|409
1725581700000|2024-09-06 00:15:00|14322.3|14321.3|14324.4|14323.4|14326|14325|14317.8|14317.1|430
1725582000000|2024-09-06 00:20:00|14324.3|14323.3|14327.2|14325.5|14328.8|14327.8|14323.2|14322.2|352
1725582300000|2024-09-06 00:25:00|14327.1|14325.6|14332.3|14331.6|14332.3|14331.6|14325.3|14324.3|302
1725582600000|2024-09-06 00:30:00|14332.4|14331.7|14332.2|14331.2|14338.1|14337.3|14331.6|14330.8|355
1725582900000|2024-09-06 00:35:00|14332.5|14331|14325|14324|14332.5|14331.4|14324.6|14323.6|357
1725583200000|2024-09-06 00:40:00|14325.2|14324.2|14327.1|14326.1|14327.4|14326.4|14322|14321|288
1725583500000|2024-09-06 00:45:00|14327.4|14326.4|14335.3|14334.3|14335.6|14334.6|14327.4|14326.4|343
1725583800000|2024-09-06 00:50:00|14335.6|14334.6|14317.9|14316.9|14340|14339|14316.2|14314.7|740
1725584100000|2024-09-06 00:55:00|14317.7|14316.7|14318.7|14317.2|14323.4|14322.4|14316.1|14314.8|463
1725584400000|2024-09-06 01:00:00|14318.8|14317.3|14319.2|14318.5|14323.4|14322.4|14315.7|14315|352
1725584700000|2024-09-06 01:05:00|14319.1|14318.4|14319.8|14319.1|14323.7|14322.7|14310.5|14309.7|377
1725585000000|2024-09-06 01:10:00|14319.7|14319|14323.8|14323.1|14324.6|14323.9|14318.6|14317.9|286
1725585300000|2024-09-06 01:15:00|14323.5|14322.8|14321.6|14320.6|14323.5|14322.8|14319|14318|197
1725585600000|2024-09-06 01:20:00|14322.1|14321.1|14321.4|14320.4|14325.1|14324.1|14321.2|14320.2|252
1725585900000|2024-09-06 01:25:00|14321.3|14320.3|14330.5|14329.5|14330.7|14329.8|14318.7|14317.7|332
1725586200000|2024-09-06 01:30:00|14330.6|14329.6|14328.4|14326.8|14334.6|14333.4|14328.3|14326.7|388
1725586500000|2024-09-06 01:35:00|14328.5|14326.9|14334|14332.5|14335|14334.3|14326|14324.7|252
1725586800000|2024-09-06 01:40:00|14334.2|14332.7|14333.2|14331.7|14337.3|14336.2|14332.2|14331.2|249
1725587100000|2024-09-06 01:45:00|14333.3|14333|14329|14328|14335.5|14334.5|14323.1|14322.1|252
1725587400000|2024-09-06 01:50:00|14329.1|14328.4|14328.8|14328.1|14332.9|14331.9|14327.2|14326.2|230
1725587700000|2024-09-06 01:55:00|14328.5|14327.8|14328.5|14327.5|14330.5|14329.4|14326.7|14325.7|181
1725588000000|2024-09-06 02:00:00|14328.4|14327.4|14328.2|14327.2|14330.4|14329.1|14324.9|14323.6|210
1725588300000|2024-09-06 02:05:00|14328.5|14327.5|14327.2|14326.2|14331.3|14330|14326.6|14325.2|158
1725588600000|2024-09-06 02:10:00|14327|14326|14326.2|14324.5|14329|14327.8|14324.5|14323.6|186
1725588900000|2024-09-06 02:15:00|14326.6|14325|14323.8|14322.8|14327.1|14325.5|14319.8|14318.9|175
1725589200000|2024-09-06 02:20:00|14323.9|14322.9|14328.1|14327.1|14329|14328|14323|14322|185
1725589500000|2024-09-06 02:25:00|14328.6|14327.6|14324.6|14323.9|14328.7|14327.7|14323.2|14322.2|135
1725589800000|2024-09-06 02:30:00|14324.7|14324|14322.4|14321.4|14325.7|14325|14320.1|14319.1|226
1725590100000|2024-09-06 02:35:00|14322.6|14321.6|14328.4|14327.4|14328.9|14327.9|14320.7|14319.7|163
1725590400000|2024-09-06 02:40:00|14328.7|14327.7|14330.6|14329.6|14331.5|14330|14326.3|14325.5|129
1725590700000|2024-09-06 02:45:00|14331.2|14330.5|14326.4|14324.7|14331.6|14330.6|14323.2|14322.2|161
1725591000000|2024-09-06 02:50:00|14326.6|14324.8|14324.7|14324|14327.2|14325.7|14322.7|14321.7|122
1725591300000|2024-09-06 02:55:00|14325.9|14325.2|14320.4|14319.7|14326.3|14325.5|14317.7|14317|213
1725591600000|2024-09-06 03:00:00|14320.3|14319.6|14320.4|14318.7|14322.8|14321.1|14318.1|14317.4|184
1725591900000|2024-09-06 03:05:00|14320.5|14318.8|14319.4|14318.7|14322.2|14321.2|14318.9|14318.2|153
1725592200000|2024-09-06 03:10:00|14319.3|14318.6|14321.9|14320.9|14322.3|14321|14317.3|14316.3|148
1725592500000|2024-09-06 03:15:00|14321.8|14320.8|14319|14318.3|14323.4|14322.3|14318.9|14318.2|101
1725592800000|2024-09-06 03:20:00|14319.1|14318.4|14314.4|14313.4|14320.5|14319.8|14314.4|14313.4|94
1725593100000|2024-09-06 03:25:00|14314.1|14314|14314.1|14312.3|14318.6|14317|14313.3|14312|137
1725593400000|2024-09-06 03:30:00|14314|14312.1|14310.4|14309.7|14315.8|14314.2|14308.5|14307.8|201
1725593700000|2024-09-06 03:35:00|14310.5|14309.8|14306.4|14305.7|14311.9|14311.2|14305.6|14304.9|183
1725594000000|2024-09-06 03:40:00|14306.3|14305.6|14304.1|14303.1|14308.4|14307.7|14303.1|14302.1|176
1725594300000|2024-09-06 03:45:00|14303.9|14302.9|14301.5|14300.5|14304.8|14304.1|14299|14298|306
1725594600000|2024-09-06 03:50:00|14302.2|14301.2|14307.1|14305.5|14308.4|14306|14301.7|14300.7|244
1725594900000|2024-09-06 03:55:00|14307.3|14305.4|14303.9|14302.9|14307.9|14306.6|14303.9|14302.9|128
1725595200000|2024-09-06 04:00:00|14303.8|14302.8|14300|14299|14303.8|14302.8|14296.6|14295.5|236
1725595500000|2024-09-06 04:05:00|14300.1|14299.1|14296.7|14295.7|14300.2|14299.5|14290.1|14288.7|326
1725595800000|2024-09-06 04:10:00|14296.6|14295.6|14296.3|14294.4|14299.7|14298.4|14295.4|14293.8|241
1725596100000|2024-09-06 04:15:00|14296|14294.3|14293.7|14293|14296|14294.6|14289.6|14288.6|263
1725596400000|2024-09-06 04:20:00|14293.8|14293.1|14293.5|14292.5|14295.9|14294.7|14293.2|14292.4|163
1725596700000|2024-09-06 04:25:00|14293.4|14292.7|14295.7|14295|14298.8|14297.8|14291.2|14290.3|154
1725597000000|2024-09-06 04:30:00|14295.8|14295.1|14300|14299.3|14303.2|14302.5|14295.8|14295.1|170
1725597300000|2024-09-06 04:35:00|14299.9|14299.2|14298|14297.3|14300.5|14299.5|14296.1|14295.1|150
1725597600000|2024-09-06 04:40:00|14298.1|14297.4|14293.8|14293.1|14298.1|14297.4|14291.4|14290|210
1725597900000|2024-09-06 04:45:00|14293.9|14293.2|14295.9|14294.9|14298.3|14297.3|14293.6|14292.7|164
1725598200000|2024-09-06 04:50:00|14296|14295|14298.3|14297.3|14301.4|14300.4|14293.8|14293|161
1725598500000|2024-09-06 04:55:00|14298.2|14297.2|14299.9|14299.2|14303.9|14302.6|14296.8|14295.8|211
1725598800000|2024-09-06 05:00:00|14300|14299.3|14293.5|14292.5|14301|14300.2|14293.3|14292.3|179
1725599100000|2024-09-06 05:05:00|14292.3|14291.3|14275.5|14274.5|14292.7|14291.4|14274.7|14273.5|516
1725599400000|2024-09-06 05:10:00|14275.8|14274.8|14271.7|14270.7|14278.4|14276.8|14267.7|14266.2|476
1725599700000|2024-09-06 05:15:00|14271.6|14270.6|14274.1|14273.4|14277.9|14276.2|14268.5|14267.8|312
1725600000000|2024-09-06 05:20:00|14274.7|14274|14257.7|14256.7|14275.5|14274.3|14257.4|14256.4|375
1725600300000|2024-09-06 05:25:00|14257.5|14256.5|14255.1|14254.4|14261.5|14260.8|14253.5|14252.5|385
1725600600000|2024-09-06 05:30:00|14255.4|14254.7|14254.6|14253.6|14259.9|14258.2|14247.8|14246.2|580
1725600900000|2024-09-06 05:35:00|14254.9|14253.9|14244.8|14243.8|14258.3|14257.1|14242.9|14242.2|483
1725601200000|2024-09-06 05:40:00|14244.7|14243.7|14244.9|14243.9|14252.3|14250.8|14242|14240.2|449
1725601500000|2024-09-06 05:45:00|14245|14244|14257.3|14256.6|14260.7|14259.6|14245|14244|414
1725601800000|2024-09-06 05:50:00|14257.2|14256.5|14272|14271|14274.8|14273.9|14257|14255.7|400
1725602100000|2024-09-06 05:55:00|14271.9|14270.9|14261.8|14260.2|14273.1|14272.1|14260|14258.6|468
1725602400000|2024-09-06 06:00:00|14261|14260|14262.4|14261.4|14263.9|14262.9|14256.4|14254.8|618
1725602700000|2024-09-06 06:05:00|14262.6|14261.6|14254.7|14254|14266|14265|14254|14253|661
1725603000000|2024-09-06 06:10:00|14255|14254.3|14252.4|14250.4|14262.4|14260.7|14250.8|14249.6|692
1725603300000|2024-09-06 06:15:00|14252.7|14250.7|14244.3|14243.3|14256.7|14254.8|14242|14241|713
1725603600000|2024-09-06 06:20:00|14244.2|14243.2|14240.1|14239.4|14251|14249.5|14236.1|14235.1|601
1725603900000|2024-09-06 06:25:00|14240.5|14239.5|14237.1|14235.6|14245.4|14244.6|14233.5|14232.5|516
1725604200000|2024-09-06 06:30:00|14237|14235.5|14233.6|14232.6|14237.6|14236.6|14231|14229.7|453
1725604500000|2024-09-06 06:35:00|14233.5|14232.5|14237.3|14236.3|14237.3|14236.3|14226.7|14224.9|442
1725604800000|2024-09-06 06:40:00|14237.1|14236.1|14238|14237|14240|14238.8|14234.6|14233.6|467
1725605100000|2024-09-06 06:45:00|14237.9|14237.2|14240.8|14239.8|14241.5|14240.5|14231.9|14230.9|312
1725605400000|2024-09-06 06:50:00|14240.9|14239.9|14244.2|14243.2|14245.1|14244.1|14234.6|14233.6|441
1725605700000|2024-09-06 06:55:00|14244.3|14243.3|14239.9|14238.9|14246|14245.1|14236.1|14235.2|379
1725606000000|2024-09-06 07:00:00|14240|14239|14233.8|14232.8|14241.9|14240.9|14225.6|14224.6|607
1725606300000|2024-09-06 07:05:00|14233.2|14232.2|14223.2|14222.2|14233.4|14232.4|14219.2|14218.2|836
1725606600000|2024-09-06 07:10:00|14223.4|14222.4|14212.5|14211.5|14228.5|14227.5|14210.8|14209.6|1007
1725606900000|2024-09-06 07:15:00|14212|14211|14211.9|14210.2|14213.7|14212.2|14206.5|14205.1|876
1725607200000|2024-09-06 07:20:00|14211.8|14210.1|14223.7|14222.7|14224.3|14223.3|14207.4|14206.7|680
1725607500000|2024-09-06 07:25:00|14224|14223|14225.9|14224.1|14230.5|14229.5|14222|14221|494
1725607800000|2024-09-06 07:30:00|14225.8|14224|14230.1|14228.5|14236.2|14235.5|14223.8|14222.1|578
1725608100000|2024-09-06 07:35:00|14230.2|14228.6|14234.7|14234|14236.6|14235.9|14227.7|14226|386
1725608400000|2024-09-06 07:40:00|14235.4|14234.7|14234.2|14232.7|14241.2|14240.4|14233.2|14232.5|417
1725608700000|2024-09-06 07:45:00|14234.4|14232.9|14230.7|14230|14236.2|14234.8|14225.1|14223.6|503
1725609000000|2024-09-06 07:50:00|14230.6|14229.9|14238|14237|14238.4|14237.7|14230|14229.3|395
1725609300000|2024-09-06 07:55:00|14238.3|14237.3|14252.9|14252.2|14254.4|14253.4|14236.7|14236|600
1725609600000|2024-09-06 08:00:00|14253.1|14252.1|14256|14255.3|14261.9|14260.9|14248.7|14248|603
1725609900000|2024-09-06 08:05:00|14256.8|14256.1|14257.9|14256.9|14258|14257.1|14252.2|14251.2|402
1725610200000|2024-09-06 08:10:00|14258|14257|14271.2|14270.5|14271.3|14270.5|14257.8|14256.9|575
1725610500000|2024-09-06 08:15:00|14271.8|14271.1|14271.3|14269.5|14273.5|14272.3|14267.1|14265.6|392
1725610800000|2024-09-06 08:20:00|14271.8|14270|14267.1|14266.1|14272.2|14270.5|14266.7|14265.7|426
1725611100000|2024-09-06 08:25:00|14267.4|14266.4|14267.5|14265.8|14268.1|14267.4|14263.1|14261.7|560
1725611400000|2024-09-06 08:30:00|14268|14266.1|14262.2|14261.2|14273.2|14272.2|14260.6|14258.9|457
1725611700000|2024-09-06 08:35:00|14262.3|14261.3|14260|14259|14263.3|14262|14254.9|14254.2|380
1725612000000|2024-09-06 08:40:00|14259.9|14258.9|14257.1|14256.1|14261.4|14259.9|14254|14252.8|294
1725612300000|2024-09-06 08:45:00|14258.3|14257.3|14257.6|14256.6|14259.2|14258.1|14253.7|14252.6|364
1725612600000|2024-09-06 08:50:00|14257.7|14256.7|14253.6|14252.6|14260.8|14259.7|14252|14251|362
1725612900000|2024-09-06 08:55:00|14254|14253|14261.9|14260.9|14264.3|14263.3|14253.5|14252.5|308
1725613200000|2024-09-06 09:00:00|14262|14261|14266|14265.3|14266|14265.3|14260|14259|208
1725613500000|2024-09-06 09:05:00|14265.9|14265.2|14273.8|14272.8|14277.4|14276.4|14265.2|14264.2|297
1725613800000|2024-09-06 09:10:00|14273.9|14272.9|14273.9|14273.2|14278.3|14277.3|14272.2|14271.2|189
1725614100000|2024-09-06 09:15:00|14274|14273.3|14275.1|14274.1|14279.6|14278.6|14272.6|14271.6|269
1725614400000|2024-09-06 09:20:00|14275|14274|14277.2|14276.5|14277.9|14277|14272.7|14271.3|262
1725614700000|2024-09-06 09:25:00|14277.5|14276.8|14278.5|14277.5|14279.3|14278.6|14273.3|14272.3|251
1725615000000|2024-09-06 09:30:00|14278.8|14277.3|14285.6|14284.6|14290.2|14288.9|14276.2|14275.2|255
1725615300000|2024-09-06 09:35:00|14285.5|14284.5|14275.4|14274.4|14285.8|14284.6|14273.8|14273.1|280
1725615600000|2024-09-06 09:40:00|14275.6|14274.6|14274.3|14273.3|14276.5|14275.5|14273|14272|252
1725615900000|2024-09-06 09:45:00|14274.9|14273.9|14274.1|14273.1|14276.7|14275.7|14271.2|14270|281
1725616200000|2024-09-06 09:50:00|14274.2|14273.2|14273.8|14272.8|14276|14274.7|14271.4|14270.3|350
1725616500000|2024-09-06 09:55:00|14274.4|14273.4|14280.7|14280|14280.9|14280.2|14273.1|14271.3|221
1725616800000|2024-09-06 10:00:00|14280.9|14280.2|14284.1|14283.4|14286.6|14285.9|14280|14279.3|377
1725617100000|2024-09-06 10:05:00|14284.8|14284.1|14293.4|14292.7|14296.5|14295.5|14284.5|14283.8|383
1725617400000|2024-09-06 10:10:00|14293.5|14292.8|14286|14285.3|14295|14293.8|14285.2|14284.5|294
1725617700000|2024-09-06 10:15:00|14286.1|14285.4|14288.2|14287.5|14289|14288.3|14284.1|14283.4|241
1725618000000|2024-09-06 10:20:00|14288.3|14287.6|14290.9|14289.2|14291.5|14290.8|14287|14286.3|211
1725618300000|2024-09-06 10:25:00|14290.6|14288.9|14291.5|14289.9|14294.2|14293.5|14290.4|14288.8|226
1725618600000|2024-09-06 10:30:00|14291.7|14290|14287.1|14285.6|14292.9|14291.6|14285.7|14284|271
1725618900000|2024-09-06 10:35:00|14286.8|14285.8|14286.4|14285.4|14289.1|14288.1|14284.4|14283.4|240
1725619200000|2024-09-06 10:40:00|14286.3|14285.3|14284.4|14282.7|14288.1|14287.4|14283.8|14282.6|233
1725619500000|2024-09-06 10:45:00|14284.7|14283.1|14285.7|14284.7|14287.1|14285.6|14283.4|14281.9|204
1725619800000|2024-09-06 10:50:00|14285.6|14284.6|14284.3|14283.3|14288.6|14286.7|14281.1|14279.6|244
1725620100000|2024-09-06 10:55:00|14284.2|14283.2|14286.5|14285|14288.9|14287.3|14284.1|14283.1|217
1725620400000|2024-09-06 11:00:00|14286.7|14284.8|14285.3|14284.6|14288.4|14287.1|14285.2|14284.3|217
1725620700000|2024-09-06 11:05:00|14285.2|14284.5|14286.9|14285.9|14287.5|14286.6|14283.1|14282.3|184
1725621000000|2024-09-06 11:10:00|14286.7|14285.7|14288.5|14287.8|14291.2|14290.5|14286.7|14285.7|170
1725621300000|2024-09-06 11:15:00|14288.3|14287.6|14289.3|14288.6|14291.8|14290.9|14286.1|14285.1|203
1725621600000|2024-09-06 11:20:00|14289.5|14288.8|14301.5|14299.8|14301.6|14300.3|14289|14288.3|270
1725621900000|2024-09-06 11:25:00|14301.6|14299.7|14304.3|14303.3|14306.9|14305.6|14298.5|14297.8|339
1725622200000|2024-09-06 11:30:00|14304.2|14303.2|14302.8|14301.8|14307.5|14306.8|14299.7|14299|291
1725622500000|2024-09-06 11:35:00|14302.5|14301.5|14307.7|14306.7|14310.3|14309.3|14302|14301|366
1725622800000|2024-09-06 11:40:00|14307.5|14306.5|14305.4|14304.4|14309.4|14308.4|14302.8|14301.5|299
1725623100000|2024-09-06 11:45:00|14305.5|14304.5|14309.6|14308.6|14312.2|14311.1|14305.2|14304.2|285
1725623400000|2024-09-06 11:50:00|14309.7|14308.7|14311.5|14310.5|14313.2|14312.5|14308.6|14307.6|282
1725623700000|2024-09-06 11:55:00|14310.4|14309.4|14306.6|14305.6|14312.4|14311.4|14304.4|14303.1|286
1725624000000|2024-09-06 12:00:00|14306.9|14305.9|14313.4|14312.4|14317.5|14316.3|14305.8|14304.8|395
1725624300000|2024-09-06 12:05:00|14313.3|14312.3|14315.1|14313.5|14320.4|14319.4|14312.9|14311.9|453
1725624600000|2024-09-06 12:10:00|14315|14313.4|14314.8|14313.8|14319.7|14318.7|14314.3|14313.3|469
1725624900000|2024-09-06 12:15:00|14314.7|14313.7|14315.4|14314.4|14318.7|14317.7|14312.5|14311.5|486
1725625200000|2024-09-06 12:20:00|14315.7|14314.7|14315.3|14314.3|14318.7|14317.7|14313.3|14312.1|386
1725625500000|2024-09-06 12:25:00|14315.2|14314.2|14327|14321|14336|14330|14313.1|14311.3|694
1725625800000|2024-09-06 12:30:00|14328.5|14322.5|14235.8|14234|14410.9|14404.9|14200.1|14197.4|1936
1725626100000|2024-09-06 12:35:00|14235.5|14233.9|14258.7|14257.2|14274.6|14272.7|14222.6|14220.4|1695
1725626400000|2024-09-06 12:40:00|14258.6|14257.6|14242.6|14240.8|14264.1|14262.5|14235.5|14233.7|1555
1725626700000|2024-09-06 12:45:00|14242.1|14241.1|14277.9|14276.2|14288.9|14287.9|14236|14233.1|1572
1725627000000|2024-09-06 12:50:00|14276.9|14276|14306.8|14305.8|14312.8|14311.8|14275.4|14273.9|1396
1725627300000|2024-09-06 12:55:00|14306.7|14305.7|14299.9|14298.2|14311.6|14310|14284.4|14283.4|1257
1725627600000|2024-09-06 13:00:00|14299.8|14298.1|14284.9|14283.9|14302.6|14301.9|14280.1|14279.2|1243
1725627900000|2024-09-06 13:05:00|14285.8|14284.8|14328.1|14327.1|14335.9|14334.5|14285.4|14283.6|1522
1725628200000|2024-09-06 13:10:00|14327.4|14326.4|14318.7|14318|14335.5|14334.8|14315.8|14315|1234
1725628500000|2024-09-06 13:15:00|14318.8|14318.1|14325.3|14324.3|14338.5|14337.5|14318.4|14316.8|1248
1725628800000|2024-09-06 13:20:00|14325.5|14324.5|14318.6|14316.9|14331.6|14330.2|14311.7|14310.4|1136
1725629100000|2024-09-06 13:25:00|14318.7|14317|14329.4|14328.4|14342.6|14341.6|14318.6|14316.9|1082
1725629400000|2024-09-06 13:30:00|14329.5|14328.5|14345|14344.3|14349|14348|14327.1|14326.1|1227
1725629700000|2024-09-06 13:35:00|14344.9|14344.2|14365.2|14364.5|14386.2|14384.5|14343|14342.3|1417
1725630000000|2024-09-06 13:40:00|14365.3|14364.6|14375.8|14374.2|14377.1|14375.3|14347.5|14346.5|1252
1725630300000|2024-09-06 13:45:00|14375.7|14374|14385.8|14385.1|14390.4|14388.9|14374.9|14373.3|1167
1725630600000|2024-09-06 13:50:00|14385.4|14384.7|14369.6|14368.6|14387.7|14387|14363.1|14362.4|1096
1725630900000|2024-09-06 13:55:00|14369.7|14368.7|14353.4|14351.4|14372.9|14371.7|14353.1|14351.2|846
1725631200000|2024-09-06 14:00:00|14353.5|14351.9|14336.5|14335.5|14355.5|14353.7|14332.4|14330.8|1189
1725631500000|2024-09-06 14:05:00|14336.8|14335.8|14327.5|14325.7|14341.7|14341|14327|14325.6|1061
1725631800000|2024-09-06 14:10:00|14327|14325.2|14313.8|14313.1|14327|14325.4|14306.6|14305.1|1256
1725632100000|2024-09-06 14:15:00|14313.9|14313.2|14294|14292.4|14319.7|14318.7|14294|14292.4|1146
1725632400000|2024-09-06 14:20:00|14294.3|14292.8|14268.7|14267.2|14294.7|14293.1|14268.4|14266.8|1219
1725632700000|2024-09-06 14:25:00|14268.8|14266.9|14264.8|14262.7|14270.7|14269.2|14250.2|14249.4|1312
1725633000000|2024-09-06 14:30:00|14265.2|14263.1|14259.9|14258.9|14281.2|14279|14255|14254|1370
1725633300000|2024-09-06 14:35:00|14260.5|14259.5|14240.7|14239|14263.2|14261.5|14230.6|14228.8|1513
1725633600000|2024-09-06 14:40:00|14240.6|14238.8|14225.7|14224.1|14247.3|14245.5|14222.4|14220.3|1251
1725633900000|2024-09-06 14:45:00|14226.5|14224.9|14234.6|14232.3|14244.4|14242.8|14222.7|14220.8|1263
1725634200000|2024-09-06 14:50:00|14234.7|14232.4|14240.2|14238.6|14249.9|14248.5|14233|14231|1222
1725634500000|2024-09-06 14:55:00|14239.3|14238.3|14244.6|14243.6|14257|14254.9|14229.2|14227.5|1304
1725634800000|2024-09-06 15:00:00|14244.8|14243.8|14236.8|14235|14247.4|14245.2|14178.5|14175.6|1966
1725635100000|2024-09-06 15:05:00|14236.3|14234.7|14270.2|14268.6|14276.2|14274.6|14235.8|14234.1|1719
1725635400000|2024-09-06 15:10:00|14268.6|14267|14224.8|14222.5|14269.2|14268.2|14220.5|14218.3|1671
1725635700000|2024-09-06 15:15:00|14224.6|14222.3|14195.1|14194.1|14224.8|14222.6|14194.1|14192.8|1502
1725636000000|2024-09-06 15:20:00|14194.1|14193.1|14205.1|14204.1|14222|14220.5|14192.9|14191.9|1548
1725636300000|2024-09-06 15:25:00|14203.6|14202.6|14210.5|14208.9|14217.8|14216.3|14199.3|14197.4|1322
1725636600000|2024-09-06 15:30:00|14210.6|14209|14240|14238|14248.6|14247.6|14210.6|14209|1554
1725636900000|2024-09-06 15:35:00|14240.6|14238.6|14237.9|14236.2|14242.9|14241.5|14228.3|14226.1|1284
1725637200000|2024-09-06 15:40:00|14236.6|14235|14217.2|14215.7|14239.7|14238.2|14217|14215.4|1120
1725637500000|2024-09-06 15:45:00|14216.8|14215.8|14202.4|14200.9|14220|14218.8|14199.7|14198.2|1208
1725637800000|2024-09-06 15:50:00|14201.8|14200.8|14221.5|14220.5|14224.4|14223.4|14196.9|14195.4|1089
1725638100000|2024-09-06 15:55:00|14221.6|14220.6|14214.9|14213.9|14231.5|14229.9|14214.2|14213.1|1002
1725638400000|2024-09-06 16:00:00|14214.8|14213.8|14237.5|14236.5|14243.3|14241.6|14208.6|14206.6|1142
1725638700000|2024-09-06 16:05:00|14237.8|14236.8|14240.1|14239.1|14251|14250|14237.6|14236.6|1034
1725639000000|2024-09-06 16:10:00|14240.2|14239.2|14247.7|14246.7|14248.1|14247.1|14231.9|14229.7|941
1725639300000|2024-09-06 16:15:00|14248|14247|14259.1|14258.1|14259.7|14258.7|14246.8|14245.8|864
1725639600000|2024-09-06 16:20:00|14259.2|14258.2|14261.9|14260.9|14263.2|14262.2|14255.5|14254.7|718
1725639900000|2024-09-06 16:25:00|14261.4|14260.4|14252.6|14251.6|14267.2|14266.2|14251.7|14250.2|815
1725640200000|2024-09-06 16:30:00|14252.4|14251.4|14260.1|14259.4|14261.9|14260.9|14246.4|14244.8|930
1725640500000|2024-09-06 16:35:00|14259.9|14259.2|14245.5|14244.8|14262.7|14261.7|14244.1|14242.7|769
1725640800000|2024-09-06 16:40:00|14244.8|14244.1|14255.1|14254.1|14258.6|14257.6|14240.8|14240|760
1725641100000|2024-09-06 16:45:00|14255|14254|14249.5|14248.8|14255|14254|14246.6|14245.6|661
1725641400000|2024-09-06 16:50:00|14248.7|14248|14243.4|14242.7|14252|14250.8|14241.7|14241|553
1725641700000|2024-09-06 16:55:00|14242.6|14241.9|14245.5|14243.8|14245.8|14244.8|14234.3|14232.8|695
1725642000000|2024-09-06 17:00:00|14245.6|14244.5|14265.4|14264.4|14269.8|14268.8|14244.6|14243.6|807
1725642300000|2024-09-06 17:05:00|14265|14264|14260.8|14259.8|14266.5|14265.8|14257.3|14256.3|698
1725642600000|2024-09-06 17:10:00|14261|14260|14254.3|14253.3|14261.9|14260.9|14253.7|14252.7|637
1725642900000|2024-09-06 17:15:00|14254.6|14253.6|14246.9|14245.9|14254.7|14253.7|14245.6|14244.5|486
1725643200000|2024-09-06 17:20:00|14246.6|14245.6|14244.8|14243.8|14247.3|14246.3|14241.5|14240.8|513
1725643500000|2024-09-06 17:25:00|14244.7|14243.7|14230.3|14229.3|14244.7|14243.7|14230.2|14229.2|506
1725643800000|2024-09-06 17:30:00|14230|14229.4|14232|14231.3|14234.2|14233.2|14227.4|14226.4|453
1725644100000|2024-09-06 17:35:00|14231.8|14231.1|14225.3|14224.6|14233.5|14232.8|14223.9|14223.2|556
1725644400000|2024-09-06 17:40:00|14225.9|14225.2|14232.9|14231.9|14235.7|14234.7|14224.2|14223.4|521
1725644700000|2024-09-06 17:45:00|14232.7|14231.7|14234.1|14233.1|14239.9|14238.9|14229.1|14228.1|518
1725645000000|2024-09-06 17:50:00|14234.3|14233.6|14250.8|14248.7|14250.8|14248.7|14233.7|14233|553
1725645300000|2024-09-06 17:55:00|14249.7|14247.6|14242.8|14242.1|14251.2|14250.2|14241.2|14240.2|694
1725645600000|2024-09-06 18:00:00|14243|14242.3|14247|14246|14248.8|14247.8|14242.2|14241.4|606
1725645900000|2024-09-06 18:05:00|14246.7|14245.7|14247.5|14246.8|14248.1|14247.1|14243.7|14242.7|486
1725646200000|2024-09-06 18:10:00|14247.9|14247.2|14243.4|14242.4|14248.4|14247.4|14242|14241.3|460
1725646500000|2024-09-06 18:15:00|14243.5|14242.5|14237|14236|14243.6|14242.6|14235.3|14234.3|460
1725646800000|2024-09-06 18:20:00|14237.7|14236.7|14236.5|14235.5|14239|14238|14232.2|14231.2|478
1725647100000|2024-09-06 18:25:00|14236.6|14235.6|14226.4|14225.7|14237.4|14236.4|14226.2|14225.5|518
1725647400000|2024-09-06 18:30:00|14226.5|14225.8|14233.5|14232.5|14233.9|14232.9|14225.1|14224.4|462
1725647700000|2024-09-06 18:35:00|14233.7|14232.7|14237.3|14236.6|14237.4|14236.7|14231.9|14230.9|424
1725648000000|2024-09-06 18:40:00|14237.5|14236.8|14238.4|14237.4|14239.3|14238.6|14232.5|14231.5|459
1725648300000|2024-09-06 18:45:00|14238.5|14237.5|14241.6|14240.6|14242.9|14241.5|14236.2|14235.2|371
1725648600000|2024-09-06 18:50:00|14241.8|14240.8|14239.2|14238.2|14244.2|14243.2|14236.9|14235.9|356
1725648900000|2024-09-06 18:55:00|14239.1|14238.1|14236.5|14235.8|14240.1|14239.1|14235.6|14234.9|384
1725649200000|2024-09-06 19:00:00|14236.3|14235.3|14241.5|14240.5|14243.1|14242.1|14236.3|14235.3|401
1725649500000|2024-09-06 19:05:00|14241.4|14240.4|14239.7|14238.7|14242.6|14241.6|14239.6|14238.6|207
1725649800000|2024-09-06 19:10:00|14239.5|14238.5|14239.7|14238.7|14240.7|14239.9|14238.6|14237.4|195
1725650100000|2024-09-06 19:15:00|14239.4|14238.4|14241.7|14240.7|14244.2|14243.2|14239.4|14238.4|140
1725650400000|2024-09-06 19:20:00|14241.8|14240.8|14242.6|14241.9|14243.1|14242.2|14241.3|14240.3|165
1725650700000|2024-09-06 19:25:00|14242.7|14242|14243.7|14243|14245.2|14244.5|14242.1|14240.9|263
1725651000000|2024-09-06 19:30:00|14243.8|14243.1|14247.4|14246.4|14248.6|14247.6|14243.2|14242.5|262
1725651300000|2024-09-06 19:35:00|14247.5|14246.5|14245.6|14244.9|14248.3|14247.3|14245|14244.3|186
1725651600000|2024-09-06 19:40:00|14245.4|14244.7|14243.8|14243.1|14246|14245.1|14243.6|14242.9|134
1725651900000|2024-09-06 19:45:00|14243.9|14243.2|14244.4|14243.7|14245.8|14245.1|14242.7|14242|270
1725652200000|2024-09-06 19:50:00|14244.8|14244.1|14243.6|14242.6|14246|14245|14241.6|14240.9|275
1725652500000|2024-09-06 19:55:00|14243|14242|14242.6|14241.9|14243|14242.3|14240.5|14239.5|235
1725652800000|2024-09-06 20:00:00|14242.1|14241.4|14236.8|14235.8|14244.4|14243.4|14236.2|14235.2|337
1725653100000|2024-09-06 20:05:00|14236.7|14235.7|14237.5|14236.5|14240.2|14239.2|14236.7|14235.7|272
1725653400000|2024-09-06 20:10:00|14237.6|14236.6|14240.3|14239.3|14240.8|14239.8|14237.5|14236.5|603
1725653700000|2024-09-06 20:15:00|14240.4|14239.4|14237.7|14236.7|14240.6|14239.6|14237.3|14236.3|254
1725654000000|2024-09-06 20:20:00|14237.5|14236.5|14237.5|14236.5|14237.6|14236.6|14234.6|14233.6|204
1725654300000|2024-09-06 20:25:00|14237.7|14236.7|14233.7|14232.7|14237.7|14236.7|14232.3|14231.3|306
1725654600000|2024-09-06 20:30:00|14233.6|14232.6|14235.7|14234.7|14236.9|14235.9|14233.6|14232.6|161
1725654900000|2024-09-06 20:35:00|14234.8|14233.8|14230.9|14229.9|14234.8|14233.8|14229.5|14228.5|209
1725655200000|2024-09-06 20:40:00|14230.8|14229.8|14226.7|14225.7|14231.8|14230.8|14225.9|14224.9|213
1725655500000|2024-09-06 20:45:00|14226.3|14225.3|14230.9|14226.9|14232.3|14230.2|14225.9|14224.5|420
1725655800000|2024-09-06 20:50:00|14230.8|14226.8|14234.6|14229.4|14237.4|14231.6|14229|14224.7|825
1725656100000|2024-09-06 20:55:00|14235|14229|14232.4|14225.4|14235|14229|14229|14222|772
1725825600000|2024-09-08 20:00:00|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|1
1725825900000|2024-09-08 20:05:00|14239.3|14227.3|14239.3|14227.3|14239.3|14227.3|14239.3|14227.3|1
1725826200000|2024-09-08 20:10:00|14240|14228|14240|14228|14240|14228|14240|14228|1
1725827700000|2024-09-08 20:35:00|14234.5|14222.5|14233.8|14221.8|14234.5|14222.5|14233.8|14221.8|2
1725828000000|2024-09-08 20:40:00|14231.8|14219.8|14228.3|14216.3|14231.8|14219.8|14228.3|14216.3|5
1725828300000|2024-09-08 20:45:00|14234.5|14222.5|14234.5|14222.5|14234.5|14222.5|14234.5|14222.5|1
1725828600000|2024-09-08 20:50:00|14236.5|14224.5|14236.5|14224.5|14236.5|14224.5|14236.5|14224.5|1
1725828900000|2024-09-08 20:55:00|14237|14224|14237.3|14224.3|14237.3|14224.3|14236.8|14223.8|3
1725829200000|2024-09-08 21:00:00|14237|14224|14234|14227|14237.3|14227|14234|14224|5
1725829500000|2024-09-08 21:05:00|14234.5|14227.5|14238.1|14231.1|14238.9|14231.9|14234.5|14227.5|96
1725829800000|2024-09-08 21:10:00|14238.4|14231.4|14237.4|14230.4|14238.6|14231.6|14237.3|14230.3|29
1725830100000|2024-09-08 21:15:00|14237.5|14230.5|14225.2|14218.2|14237.8|14230.8|14224.1|14217.1|61
1725830400000|2024-09-08 21:20:00|14225.3|14218.3|14224.2|14217.2|14225.6|14218.6|14224.2|14217.2|27
1725830700000|2024-09-08 21:25:00|14224.3|14217.3|14224.1|14217.1|14224.3|14217.3|14224.1|14217.1|19
1725831000000|2024-09-08 21:30:00|14224.9|14217.9|14224.9|14217.9|14225.6|14218.6|14224|14217|293
1725831300000|2024-09-08 21:35:00|14225|14218|14224.1|14217.1|14225.1|14218.1|14224.1|14217.1|83
1725831600000|2024-09-08 21:40:00|14224.4|14217.4|14217.7|14210.7|14224.6|14217.6|14217.2|14210.2|78
1725831900000|2024-09-08 21:45:00|14217.4|14210.4|14216.1|14209.1|14218.1|14211.1|14216|14209|125
1725832200000|2024-09-08 21:50:00|14216|14209|14222.8|14215.8|14226.9|14219.9|14214.8|14207.8|87
1725832500000|2024-09-08 21:55:00|14223|14216|14218.6|14211.6|14232.1|14225.1|14218.6|14211.6|109
1725832800000|2024-09-08 22:00:00|14217.9|14210.9|14221.6|14214.6|14234.8|14227.8|14217.9|14210.9|217
1725833100000|2024-09-08 22:05:00|14221.1|14215.1|14198.3|14194.1|14221.2|14215.2|14198|14193.7|163
1725833400000|2024-09-08 22:10:00|14200|14194|14208.2|14205.5|14209|14205.9|14200|14194|167
1725833700000|2024-09-08 22:15:00|14209.9|14205.7|14215.6|14213|14218.4|14215.8|14208.7|14205.7|173
1725834000000|2024-09-08 22:20:00|14216|14213.5|14216.5|14214.1|14216.6|14214.2|14211.6|14209.1|161
1725834300000|2024-09-08 22:25:00|14216.6|14214.3|14219.5|14217.8|14220.7|14218.8|14216.3|14214|81
1725834600000|2024-09-08 22:30:00|14219.6|14218|14208.8|14207.1|14228.8|14227.3|14207.5|14205.7|255
1725834900000|2024-09-08 22:35:00|14207.6|14206|14218.1|14216.6|14220.5|14219|14207.6|14206|314
1725835200000|2024-09-08 22:40:00|14218.2|14216.5|14219.6|14218.6|14221.6|14220.3|14217.2|14215.7|221
1725835500000|2024-09-08 22:45:00|14219.7|14218.2|14224.8|14223.2|14225.2|14224|14215.3|14213.9|214
1725835800000|2024-09-08 22:50:00|14224.4|14222.7|14224.3|14222.7|14225.4|14224.1|14221.2|14219.5|235
1725836100000|2024-09-08 22:55:00|14224.4|14222.8|14215.9|14214.2|14227.1|14226.1|14214.1|14212.8|282
1725836400000|2024-09-08 23:00:00|14215.3|14213.7|14223.5|14222.5|14224.6|14223.5|14210|14208.5|498
1725836700000|2024-09-08 23:05:00|14224.3|14223.3|14225.1|14224.1|14233.6|14232.6|14223.8|14222.8|457
1725837000000|2024-09-08 23:10:00|14226.1|14225.1|14227.7|14226.7|14232.5|14231.5|14224.7|14223.7|194
1725837300000|2024-09-08 23:15:00|14227.1|14226.1|14229.1|14227.6|14230.5|14229.5|14226|14224.7|258
1725837600000|2024-09-08 23:20:00|14229.2|14227.7|14236.1|14234.5|14238.8|14237.8|14228.4|14227.1|414
1725837900000|2024-09-08 23:25:00|14236|14234.3|14234.3|14233.3|14243.3|14242|14233.7|14232.7|397
1725838200000|2024-09-08 23:30:00|14234.2|14233.2|14231.3|14230.3|14235.2|14234.2|14229.2|14228.2|290
1725838500000|2024-09-08 23:35:00|14232.6|14231.6|14239.2|14238.2|14239.3|14238.2|14231|14230|254
1725838800000|2024-09-08 23:40:00|14239.4|14238.4|14239.3|14238.3|14245|14243.8|14236.4|14235.3|364
1725839100000|2024-09-08 23:45:00|14239.6|14238.6|14237.1|14233.8|14239.8|14238.8|14229.9|14228.9|405
1725839400000|2024-09-08 23:50:00|14236.7|14234.1|14248.3|14246.8|14248.3|14246.8|14235|14232.6|369
1725839700000|2024-09-08 23:55:00|14248.4|14246.9|14249.9|14248.1|14253.5|14252.5|14242.8|14241|810
1725840000000|2024-09-09 00:00:00|14249.4|14247.7|14252.7|14251.1|14258.2|14257.2|14247.5|14246.3|835
1725840300000|2024-09-09 00:05:00|14253.2|14251.7|14253.9|14252.4|14256.2|14254.5|14242.9|14241.2|650
1725840600000|2024-09-09 00:10:00|14253.4|14251.8|14254|14252.4|14264.9|14263.7|14251.6|14250.6|543
1725840900000|2024-09-09 00:15:00|14253|14251.4|14258.3|14257.3|14260.3|14259.3|14252.1|14251.1|630
1725841200000|2024-09-09 00:20:00|14258.2|14257.2|14268.6|14267.6|14269|14268|14253.4|14252.4|484
1725841500000|2024-09-09 00:25:00|14269|14268|14271.8|14270.2|14272.4|14270.9|14263.9|14262.6|617
1725841800000|2024-09-09 00:30:00|14271.6|14270|14264.9|14263.9|14274|14272.6|14261.5|14259.9|451
1725842100000|2024-09-09 00:35:00|14264.8|14263.8|14262.5|14261.5|14268.6|14267.6|14261.1|14259.9|400
1725842400000|2024-09-09 00:40:00|14262.9|14261.9|14264.1|14263.1|14265.1|14264.1|14258.9|14257.6|360
1725842700000|2024-09-09 00:45:00|14264|14263|14261.2|14260.2|14268.3|14267.3|14260.3|14259.3|371
1725843000000|2024-09-09 00:50:00|14261.1|14260.1|14272.3|14270.3|14273.2|14271.2|14254.3|14253.3|680
1725843300000|2024-09-09 00:55:00|14271.6|14269.6|14270.4|14269.4|14274.8|14273.8|14269.9|14267.8|530
1725843600000|2024-09-09 01:00:00|14270.5|14269.5|14273.4|14272.4|14280.5|14279.5|14266.6|14265.6|477
1725843900000|2024-09-09 01:05:00|14273.5|14272.5|14262.6|14261.6|14277|14276|14262|14261|471
1725844200000|2024-09-09 01:10:00|14262.8|14261.8|14268|14267|14269.7|14268.6|14262.2|14261.2|369
1725844500000|2024-09-09 01:15:00|14268.1|14267.1|14263.6|14262.6|14270.2|14269.2|14263.3|14262.3|364
1725844800000|2024-09-09 01:20:00|14263.5|14262.5|14273.8|14272.8|14278.8|14277.9|14262.6|14261.6|347
1725845100000|2024-09-09 01:25:00|14273.7|14272.7|14272.1|14271.1|14278|14277|14269.1|14268.1|288
1725845400000|2024-09-09 01:30:00|14271.7|14271|14271|14270|14289.1|14288|14270.6|14269.6|566
1725845700000|2024-09-09 01:35:00|14271.3|14270.3|14274.1|14272.5|14274.4|14273.4|14267.3|14265.9|478
1725846000000|2024-09-09 01:40:00|14273.8|14272.8|14284.9|14283.9|14285.1|14284.1|14271.4|14270.2|505
1725846300000|2024-09-09 01:45:00|14285.1|14284.1|14289.5|14288.5|14294|14293|14280.5|14279.5|683
1725846600000|2024-09-09 01:50:00|14289.3|14288.3|14297.2|14296.2|14298.1|14297.1|14288.1|14287.1|635
1725846900000|2024-09-09 01:55:00|14297.4|14296.4|14296.7|14295.7|14299.4|14298|14288.9|14287.9|554
1725847200000|2024-09-09 02:00:00|14296.9|14295.4|14286.8|14285.3|14299.7|14298.3|14284.6|14283.1|589
1725847500000|2024-09-09 02:05:00|14286.5|14285.5|14286.9|14285.3|14289.7|14288.1|14284.3|14282.5|404
1725847800000|2024-09-09 02:10:00|14287|14285.1|14287|14285.3|14291.8|14290.8|14286.5|14284.7|400
1725848100000|2024-09-09 02:15:00|14286.9|14286.4|14283.8|14282.8|14291.2|14290.1|14283.8|14282.8|368
1725848400000|2024-09-09 02:20:00|14283.9|14282.9|14284|14283|14287.2|14286.2|14281.5|14280.5|293
1725848700000|2024-09-09 02:25:00|14284.4|14283.4|14279.1|14278.1|14286.4|14285.4|14278.8|14277.8|328
1725849000000|2024-09-09 02:30:00|14279|14278|14278.5|14277.5|14282.9|14281.9|14278.4|14277.4|234
1725849300000|2024-09-09 02:35:00|14278.3|14277.3|14272.4|14271.4|14278.9|14277.9|14271.2|14269.6|310
1725849600000|2024-09-09 02:40:00|14272.3|14271.3|14277.1|14276.1|14277.6|14276.4|14270.9|14269.9|227
1725849900000|2024-09-09 02:45:00|14277|14276|14281.8|14280.8|14284.1|14283|14275.1|14273.7|220
1725850200000|2024-09-09 02:50:00|14281.7|14280.7|14276.3|14274.8|14281.8|14280.8|14274.5|14273|305
1725850500000|2024-09-09 02:55:00|14276.5|14274.9|14282.7|14281.7|14284.5|14283.5|14275.2|14274.2|250
1725850800000|2024-09-09 03:00:00|14282.9|14281.9|14282.2|14281.2|14286.8|14285.8|14280.7|14279.7|242
1725851100000|2024-09-09 03:05:00|14282.3|14281.3|14287|14286|14290.2|14289.2|14282.1|14281.1|277
1725851400000|2024-09-09 03:10:00|14287.4|14286.4|14290.9|14289.9|14296.5|14295.5|14287.4|14286.4|419
1725851700000|2024-09-09 03:15:00|14291.4|14289.8|14291.8|14290.8|14292.2|14291.2|14286.9|14285.3|359
1725852000000|2024-09-09 03:20:00|14291.5|14290.5|14289.3|14288.3|14291.8|14290.8|14286.7|14285.7|191
1725852300000|2024-09-09 03:25:00|14289.4|14288.4|14279|14278|14290|14289|14278|14277|332
1725852600000|2024-09-09 03:30:00|14279.3|14278.3|14277.8|14276.8|14282.2|14281.2|14276.6|14275.6|301
1725852900000|2024-09-09 03:35:00|14278|14277|14274|14273|14280|14279|14272.7|14271.7|212
1725853200000|2024-09-09 03:40:00|14274.2|14273.2|14275|14274|14276|14275|14271|14270|256
1725853500000|2024-09-09 03:45:00|14274.9|14273.9|14274.8|14273.1|14278.5|14277.5|14273.3|14271.9|231
1725853800000|2024-09-09 03:50:00|14274.6|14273.2|14267.3|14266.3|14274.6|14273.2|14264.7|14263.7|558
1725854100000|2024-09-09 03:55:00|14267.2|14266.2|14277.3|14275.4|14277.5|14276.2|14266.8|14265.8|455
1725854400000|2024-09-09 04:00:00|14277.4|14276.2|14276.9|14275.9|14282.2|14280.6|14276.2|14275.2|330
1725854700000|2024-09-09 04:05:00|14277|14276|14282.4|14281.4|14282.4|14281.4|14274.8|14273.8|262
1725855000000|2024-09-09 04:10:00|14282.7|14281.7|14288.8|14288.1|14289.7|14288.7|14282.2|14281.2|482
1725855300000|2024-09-09 04:15:00|14288.7|14288|14285.9|14284.9|14290|14289.3|14283.4|14282.3|337
1725855600000|2024-09-09 04:20:00|14286.4|14285.4|14280.6|14279.9|14287.8|14286.8|14279.8|14278.6|328
1725855900000|2024-09-09 04:25:00|14280.7|14280|14280.6|14279.9|14282.9|14282.2|14279.4|14278.4|227
1725856200000|2024-09-09 04:30:00|14280.5|14279.8|14284.6|14283.9|14285.2|14284.5|14274.9|14273.9|331
1725856500000|2024-09-09 04:35:00|14284.4|14283.7|14285.7|14284.7|14285.8|14285|14281|14279.8|290
1725856800000|2024-09-09 04:40:00|14285.6|14284.6|14290|14289.3|14290.8|14289.8|14284.6|14283.9|236
1725857100000|2024-09-09 04:45:00|14290.1|14289.4|14298.8|14297.8|14300.8|14299.3|14289.2|14288.5|432
1725857400000|2024-09-09 04:50:00|14299.1|14298.1|14302.1|14301.1|14310.1|14309.1|14299.1|14298.1|454
1725857700000|2024-09-09 04:55:00|14302.2|14301.2|14298.1|14297.1|14304.1|14302.6|14294.2|14293|374
1725858000000|2024-09-09 05:00:00|14297.9|14296.9|14291|14289.5|14299.3|14298.3|14290|14289.3|365
1725858300000|2024-09-09 05:05:00|14290.9|14289.4|14303.9|14302.1|14303.9|14302.1|14289.3|14287.9|379
1725858600000|2024-09-09 05:10:00|14303.7|14302|14302.7|14301.7|14307.7|14306.7|14302|14301|453
1725858900000|2024-09-09 05:15:00|14303.3|14302.3|14298.9|14297.4|14303.6|14302.6|14295|14294|338
1725859200000|2024-09-09 05:20:00|14299|14298|14295.4|14294.4|14299.4|14298.1|14291.1|14289.7|276
1725859500000|2024-09-09 05:25:00|14295.6|14294.6|14291.9|14290.9|14298.4|14297.4|14291.1|14290.1|328
1725859800000|2024-09-09 05:30:00|14291.6|14290.6|14290.8|14289.8|14294.7|14294|14289.1|14288.1|282
1725860100000|2024-09-09 05:35:00|14291|14290|14292.1|14291.1|14293.4|14292.4|14288.9|14287.9|258
1725860400000|2024-09-09 05:40:00|14292.3|14291.3|14288.2|14287.2|14297.9|14296.7|14287.1|14286.1|396
1725860700000|2024-09-09 05:45:00|14288.1|14287.1|14282.3|14281.3|14288.2|14287.2|14278.1|14277.1|516
1725861000000|2024-09-09 05:50:00|14282.5|14281.5|14285.7|14285|14290.1|14289.1|14282.4|14281.4|439
1725861300000|2024-09-09 05:55:00|14286|14285.2|14292.4|14290.7|14292.6|14291|14281|14280|582
1725861600000|2024-09-09 06:00:00|14292|14290.4|14298.1|14296.3|14300|14298.4|14289.6|14288.1|739
1725861900000|2024-09-09 06:05:00|14297.6|14295.9|14283.4|14282.4|14300|14298.3|14282.9|14281.9|549
1725862200000|2024-09-09 06:10:00|14283.7|14282.7|14282|14281|14287.9|14286.9|14280.3|14279.3|544
1725862500000|2024-09-09 06:15:00|14281.6|14280.6|14281.8|14280.8|14286|14285|14281.6|14280.6|306
1725862800000|2024-09-09 06:20:00|14281.9|14280.9|14291.9|14290.9|14294.8|14293.8|14281.4|14280.5|329
1725863100000|2024-09-09 06:25:00|14291.8|14290.8|14295.4|14294.4|14301.2|14299.3|14291.8|14290.8|434
1725863400000|2024-09-09 06:30:00|14295.1|14294.1|14294.8|14293.8|14297.6|14296.6|14293.2|14292.2|404
1725863700000|2024-09-09 06:35:00|14294.1|14293.1|14288.1|14287.1|14294.9|14293.9|14285.6|14284.6|348
1725864000000|2024-09-09 06:40:00|14287.8|14286.8|14283.5|14282.5|14289|14288|14281.7|14280.7|323
1725864300000|2024-09-09 06:45:00|14283.3|14282.3|14285.9|14284.9|14288.5|14287.5|14280.5|14279.5|436
1725864600000|2024-09-09 06:50:00|14286.7|14285.7|14291.1|14290.1|14295.3|14294.2|14285.8|14284.8|506
1725864900000|2024-09-09 06:55:00|14291.2|14290.2|14301|14300|14306.7|14305.1|14290|14289|474
1725865200000|2024-09-09 07:00:00|14301.7|14301|14315.7|14314.7|14323.7|14322.1|14301.7|14300.5|845
1725865500000|2024-09-09 07:05:00|14316|14315|14322.8|14321.3|14326.5|14324.8|14312.1|14311.1|595
1725865800000|2024-09-09 07:10:00|14323.2|14322.2|14332.6|14331.6|14333.8|14332.8|14318.2|14316.1|653
1725866100000|2024-09-09 07:15:00|14333|14332|14326.1|14325.1|14336.6|14335.6|14325.4|14324.7|563
1725866400000|2024-09-09 07:20:00|14326.8|14325.8|14317.7|14316.7|14328.7|14327.7|14317.3|14316.3|501
1725866700000|2024-09-09 07:25:00|14318.1|14317.1|14322.8|14321.8|14325.9|14324.9|14315.8|14314.8|584
1725867000000|2024-09-09 07:30:00|14323|14322|14320.5|14319.5|14330.1|14329.1|14318.2|14317.2|541
1725867300000|2024-09-09 07:35:00|14320|14319|14315.9|14314.9|14325.1|14324.1|14314.2|14313.2|550
1725867600000|2024-09-09 07:40:00|14316|14315|14313.8|14312.8|14318.5|14317.5|14312.3|14311.3|531
1725867900000|2024-09-09 07:45:00|14313.9|14312.9|14311.3|14310.3|14315|14314|14306.8|14305.8|376
1725868200000|2024-09-09 07:50:00|14311.4|14310.4|14315.3|14314.6|14319.1|14318.4|14310.5|14309.5|302
1725868500000|2024-09-09 07:55:00|14315|14314.3|14316.4|14315.7|14318.3|14317.6|14310.3|14309.6|421
1725868800000|2024-09-09 08:00:00|14316.6|14315.9|14320.4|14319.4|14320.4|14319.4|14310.1|14309.4|446
1725869100000|2024-09-09 08:05:00|14320|14319|14320.4|14319.7|14323|14322.3|14315.7|14315|378
1725869400000|2024-09-09 08:10:00|14320.9|14320.2|14322.4|14321.7|14324.8|14324.1|14320.4|14319.7|343
1725869700000|2024-09-09 08:15:00|14322.3|14321.6|14326.7|14326|14328.6|14327.1|14318.5|14317.8|447
1725870000000|2024-09-09 08:20:00|14326.6|14325.9|14322.6|14321.9|14327.1|14326.2|14317.5|14316.8|443
1725870300000|2024-09-09 08:25:00|14322.7|14322|14330.7|14330|14330.8|14330.1|14322.7|14322|425
1725870600000|2024-09-09 08:30:00|14330.2|14329.5|14333.8|14332.8|14339.9|14338.3|14330.2|14329.5|410
1725870900000|2024-09-09 08:35:00|14333.7|14332.7|14334.6|14333.6|14337.2|14336.3|14331|14329.9|321
1725871200000|2024-09-09 08:40:00|14335.1|14334.1|14335.7|14335|14337.6|14336.9|14331|14329.7|283
1725871500000|2024-09-09 08:45:00|14335.8|14335.1|14339.1|14338.4|14341.7|14341|14333.7|14333|293
1725871800000|2024-09-09 08:50:00|14339.7|14339|14341.2|14340.2|14344.5|14343|14339.4|14338.1|386
1725872100000|2024-09-09 08:55:00|14341.4|14340.4|14338.5|14337.8|14342|14341.1|14335.4|14334.1|330
1725872400000|2024-09-09 09:00:00|14338.6|14337.9|14334.6|14333.6|14339.1|14338.3|14334.2|14333.2|378
1725872700000|2024-09-09 09:05:00|14334.7|14333.7|14330.1|14329.1|14335.9|14334.6|14327.5|14325.9|426
1725873000000|2024-09-09 09:10:00|14330.2|14329.2|14341|14339.4|14341|14339.5|14329.8|14328.9|342
1725873300000|2024-09-09 09:15:00|14341.7|14340.1|14346|14345|14347.5|14346.2|14341.7|14340.1|407
1725873600000|2024-09-09 09:20:00|14346.1|14345.1|14345|14344.3|14349.7|14348.7|14344.4|14343.4|220
1725873900000|2024-09-09 09:25:00|14345.3|14344.6|14347.9|14347.2|14349.3|14348.6|14342|14341.3|284
1725874200000|2024-09-09 09:30:00|14348|14347.3|14345.8|14345.1|14351.3|14350.6|14344.2|14342.9|400
1725874500000|2024-09-09 09:35:00|14345.9|14345.2|14355.9|14354.9|14356.9|14355.4|14344|14343.3|366
1725874800000|2024-09-09 09:40:00|14356.1|14354.6|14346.8|14344.8|14358.2|14357.2|14344.4|14342.6|340
1725875100000|2024-09-09 09:45:00|14346.7|14344.9|14347.1|14346.4|14349.5|14348.3|14342.3|14340.7|336
1725875400000|2024-09-09 09:50:00|14347.2|14346.5|14342.4|14341.4|14350.8|14350.1|14341.1|14339.9|260
1725875700000|2024-09-09 09:55:00|14342.7|14341.7|14349.5|14348.5|14349.7|14348.6|14341|14340|272
1725876000000|2024-09-09 10:00:00|14349.8|14348.3|14360.1|14359.4|14360.3|14359.6|14347.9|14347.1|337
1725876300000|2024-09-09 10:05:00|14359.9|14359.2|14361.7|14361|14364.4|14363.7|14357.8|14356.9|371
1725876600000|2024-09-09 10:10:00|14362.2|14360.5|14364.8|14364.1|14365.7|14364.7|14357.1|14356.4|312
1725876900000|2024-09-09 10:15:00|14364.3|14363.6|14365|14364.3|14366.9|14365.9|14362.3|14361.3|259
1725877200000|2024-09-09 10:20:00|14365.1|14364.4|14364.1|14363.4|14368.2|14367.5|14360.1|14359.4|258
1725877500000|2024-09-09 10:25:00|14364|14363.3|14371|14369|14371.1|14370.1|14361.9|14361.2|300
1725877800000|2024-09-09 10:30:00|14370.9|14370.2|14372.4|14371.4|14373.4|14372|14370.6|14369.6|248
1725878100000|2024-09-09 10:35:00|14372.3|14371.3|14373.7|14372.7|14376.2|14375.5|14370.1|14369.3|293
1725878400000|2024-09-09 10:40:00|14374.1|14373.1|14371.9|14370.9|14378.4|14377.3|14371.1|14370.1|217
1725878700000|2024-09-09 10:45:00|14372.2|14370.6|14370.2|14369.2|14376|14375|14369|14367.3|375
1725879000000|2024-09-09 10:50:00|14370.3|14369.3|14369.9|14368.9|14372.9|14371.9|14368.1|14366.9|213
1725879300000|2024-09-09 10:55:00|14370|14369|14367.6|14366.6|14371.1|14370.3|14366.5|14365.1|263
1725879600000|2024-09-09 11:00:00|14367.2|14366.2|14367.4|14366.7|14370.3|14369.4|14365.1|14364.4|207
1725879900000|2024-09-09 11:05:00|14367.3|14366.6|14362.6|14361.6|14373.3|14372.3|14360.2|14359.1|343
1725880200000|2024-09-09 11:10:00|14362.5|14361.5|14365.6|14364.9|14367.5|14366.8|14361.9|14360.1|298
1725880500000|2024-09-09 11:15:00|14365.4|14364.7|14368.3|14367.3|14370.1|14369.1|14364.1|14362.9|226
1725880800000|2024-09-09 11:20:00|14368.2|14367.2|14373.2|14372.2|14374.8|14373.9|14367|14366.3|207
1725881100000|2024-09-09 11:25:00|14373.1|14372.1|14379.5|14378.5|14380.1|14378.9|14372.1|14371.4|278
1725881400000|2024-09-09 11:30:00|14379.7|14378.7|14369.8|14368.1|14380.2|14379.1|14369.2|14367.5|465
1725881700000|2024-09-09 11:35:00|14369.7|14368.2|14364.5|14363.5|14372.4|14371.4|14361.7|14360.3|284
1725882000000|2024-09-09 11:40:00|14364.1|14363.1|14358.6|14357.6|14364.2|14363.2|14358.5|14356.8|274
1725882300000|2024-09-09 11:45:00|14358.4|14357.4|14356.4|14355.4|14364.6|14363.6|14354.3|14353.6|339
1725882600000|2024-09-09 11:50:00|14356.5|14355.5|14357.8|14356.8|14358.1|14357.1|14354.8|14353.8|234
1725882900000|2024-09-09 11:55:00|14358.1|14357.1|14361.7|14360.7|14363.4|14362.4|14357.9|14356.9|279
1725883200000|2024-09-09 12:00:00|14361.3|14360.3|14369.4|14368.4|14370.3|14369.3|14357.4|14356.7|412
1725883500000|2024-09-09 12:05:00|14369.3|14368.3|14356.2|14355.2|14369.3|14368.3|14355.5|14353.7|363
1725883800000|2024-09-09 12:10:00|14356.1|14355.1|14346.3|14345.6|14356.1|14355.1|14345.7|14344.7|404
1725884100000|2024-09-09 12:15:00|14346.4|14345.3|14347.1|14346.4|14347.2|14346.5|14342.4|14341.4|295
1725884400000|2024-09-09 12:20:00|14346.2|14345.5|14338.3|14337.3|14347.3|14346.6|14337.7|14336.7|400
1725884700000|2024-09-09 12:25:00|14338.2|14337.2|14331|14330.3|14341.4|14340.7|14330.9|14330.2|265
1725885000000|2024-09-09 12:30:00|14331.1|14330.4|14320.8|14320.1|14331.8|14331.1|14318|14317.1|469
1725885300000|2024-09-09 12:35:00|14321.1|14320|14319.8|14319.1|14323.9|14322.9|14315.4|14314.7|344
1725885600000|2024-09-09 12:40:00|14319.3|14318.6|14321.4|14320.4|14321.7|14320.7|14310.4|14308.9|487
1725885900000|2024-09-09 12:45:00|14321.6|14320.6|14321.5|14320.8|14325.2|14324|14319.3|14318.3|428
1725886200000|2024-09-09 12:50:00|14321.6|14320.9|14323.6|14322.9|14325.8|14323.9|14317.4|14316.7|384
1725886500000|2024-09-09 12:55:00|14324.1|14323.4|14324.6|14322.4|14328.7|14326.5|14318.6|14317.9|381
1725886800000|2024-09-09 13:00:00|14324.5|14322.6|14316.7|14316|14324.5|14322.9|14312.8|14312.1|477
1725887100000|2024-09-09 13:05:00|14316.5|14315.8|14303.5|14302.5|14317.1|14316.4|14302.5|14301.4|501
1725887400000|2024-09-09 13:10:00|14303.6|14302.6|14298.7|14298|14309.4|14308.7|14296|14294.6|546
1725887700000|2024-09-09 13:15:00|14298.9|14298.2|14302.9|14301.9|14303.7|14302.7|14293.2|14291.9|518
1725888000000|2024-09-09 13:20:00|14303.2|14302.2|14293|14292.3|14303.9|14302.6|14291.4|14290.4|418
1725888300000|2024-09-09 13:25:00|14292.5|14291.8|14291|14290.3|14296.6|14295.9|14287.3|14285.7|435
1725888600000|2024-09-09 13:30:00|14290.1|14289.4|14311.9|14310.9|14312.3|14311|14288.7|14287.7|899
1725888900000|2024-09-09 13:35:00|14311.6|14310.6|14300.3|14299.3|14316.7|14316|14300.3|14299.3|614
1725889200000|2024-09-09 13:40:00|14300.4|14299.7|14285.5|14284.8|14301.3|14300.6|14279.8|14278.8|889
1725889500000|2024-09-09 13:45:00|14285.4|14284.7|14279.4|14278.4|14287.3|14286.6|14273.2|14272.5|801
1725889800000|2024-09-09 13:50:00|14279.6|14278.6|14281.9|14280.9|14290.7|14289.8|14279|14278|766
1725890100000|2024-09-09 13:55:00|14281.8|14280.8|14280|14279.3|14285.8|14285.1|14278|14276.9|750
1725890400000|2024-09-09 14:00:00|14279.9|14279.2|14292.4|14290.7|14293.9|14292.5|14273.1|14272.4|768
1725890700000|2024-09-09 14:05:00|14292|14290.1|14286.7|14285.1|14292.9|14291.2|14279.7|14279|560
1725891000000|2024-09-09 14:10:00|14287|14285.5|14292.3|14291.6|14300.6|14298.7|14287|14285.5|646
1725891300000|2024-09-09 14:15:00|14292.2|14291.5|14281.2|14279.4|14294.3|14293.6|14278.7|14278|622
1725891600000|2024-09-09 14:20:00|14281.4|14279.7|14278.8|14277.8|14285.4|14284.4|14274.3|14272.9|698
1725891900000|2024-09-09 14:25:00|14279.2|14278.2|14273.1|14272.4|14280.2|14279.2|14272.2|14271.2|728
1725892200000|2024-09-09 14:30:00|14272.1|14271.4|14271.4|14270.7|14275.4|14274.5|14268|14267|654
1725892500000|2024-09-09 14:35:00|14271.5|14270.5|14278.6|14277.9|14280|14279.3|14266.1|14265.1|625
1725892800000|2024-09-09 14:40:00|14278.3|14277.6|14282.4|14281.4|14288.8|14287.1|14277.4|14276.7|585
1725893100000|2024-09-09 14:45:00|14282.3|14281.3|14275.9|14274.9|14283.6|14282.9|14273|14272.3|676
1725893400000|2024-09-09 14:50:00|14275.8|14274.8|14277|14275.4|14279.7|14278.5|14271.1|14270.3|637
1725893700000|2024-09-09 14:55:00|14276.1|14274.5|14274.3|14273.6|14285.5|14283.7|14273|14272.3|676
1725894000000|2024-09-09 15:00:00|14273.8|14273.1|14286.3|14285.6|14287.2|14286.2|14272|14271.3|640
1725894300000|2024-09-09 15:05:00|14286.5|14285.8|14289.4|14288.4|14292.7|14291.7|14286.2|14285.5|488
1725894600000|2024-09-09 15:10:00|14289.5|14288.5|14281.6|14280.6|14289.5|14288.5|14275.4|14274.4|562
1725894900000|2024-09-09 15:15:00|14282.1|14281.1|14276.2|14275.2|14282.6|14281.6|14275.4|14274.4|463
1725895200000|2024-09-09 15:20:00|14276|14275|14288.5|14287.5|14288.5|14287.5|14275.3|14274.3|365
1725895500000|2024-09-09 15:25:00|14288.6|14287.6|14295.4|14294.4|14296.3|14295.3|14288.4|14287.4|410
1725895800000|2024-09-09 15:30:00|14295.8|14295.1|14294.3|14293.3|14301.8|14300.8|14292.6|14291.6|429
1725896100000|2024-09-09 15:35:00|14294|14293|14291.5|14290.5|14296.4|14295.7|14288.4|14286.7|359
1725896400000|2024-09-09 15:40:00|14291.6|14290.6|14289.5|14288.8|14295.3|14294.3|14288.8|14287.8|391
1725896700000|2024-09-09 15:45:00|14289.4|14288.7|14298.1|14297.4|14298.3|14297.6|14287.3|14285.8|370
1725897000000|2024-09-09 15:50:00|14297.9|14297.2|14291.4|14290.7|14297.9|14297.2|14287.9|14286.2|436
1725897300000|2024-09-09 15:55:00|14291.3|14290.6|14293.5|14291.9|14296.4|14294.8|14290.6|14289.9|361
1725897600000|2024-09-09 16:00:00|14293.2|14292.2|14287.4|14285.7|14293.4|14292.7|14286.9|14285.1|369
1725897900000|2024-09-09 16:05:00|14287.6|14285.9|14290.4|14288.9|14290.9|14289.4|14283.7|14281.9|320
1725898200000|2024-09-09 16:10:00|14290.7|14289.2|14288.3|14287.3|14292.8|14291.7|14285.6|14284.9|308
1725898500000|2024-09-09 16:15:00|14288.2|14287.2|14287.1|14286.1|14290.4|14289.4|14284.4|14283|324
1725898800000|2024-09-09 16:20:00|14287.2|14286.2|14291.1|14290.1|14292.6|14291.6|14285.8|14284.8|323
1725899100000|2024-09-09 16:25:00|14290.5|14289.5|14288.4|14287.4|14293.7|14292.7|14288.2|14287.2|248
1725899400000|2024-09-09 16:30:00|14288.7|14287.7|14288.2|14287.2|14291|14290|14284.9|14283.9|253
1725899700000|2024-09-09 16:35:00|14288.1|14287.1|14286.2|14285.2|14288.5|14287.5|14285.2|14284.2|235
1725900000000|2024-09-09 16:40:00|14286|14285|14287.2|14286.2|14290.5|14289.5|14285|14284|197
1725900300000|2024-09-09 16:45:00|14286.5|14285.5|14289|14288.3|14289.4|14288.5|14285.3|14284.3|244
1725900600000|2024-09-09 16:50:00|14289.5|14288.8|14292.5|14291.5|14295.7|14295|14289.5|14288.8|156
1725900900000|2024-09-09 16:55:00|14292.7|14291.7|14288.8|14288.1|14293.9|14293.2|14287.6|14286.7|252
1725901200000|2024-09-09 17:00:00|14288.7|14288|14287.3|14286.6|14292.2|14291.5|14284.9|14284.2|315
1725901500000|2024-09-09 17:05:00|14287.2|14286.5|14288|14287.3|14288.3|14287.6|14284.8|14284.1|170
1725901800000|2024-09-09 17:10:00|14288.4|14287.7|14282.8|14282.1|14289.2|14288.5|14282.2|14281.5|181
1725902100000|2024-09-09 17:15:00|14282.9|14282.2|14279|14278|14283.3|14282.3|14278.5|14277.5|227
1725902400000|2024-09-09 17:20:00|14278.4|14277.4|14282.9|14282.2|14283|14282.3|14272|14271.3|351
1725902700000|2024-09-09 17:25:00|14283|14282.3|14283.3|14282.3|14283.4|14282.7|14279.2|14278.5|284
1725903000000|2024-09-09 17:30:00|14283.4|14282.4|14277.2|14276.2|14283.5|14282.5|14274.5|14273.8|380
1725903300000|2024-09-09 17:35:00|14277.6|14276.6|14282.5|14281.5|14283.8|14282.8|14275.4|14274.4|236
1725903600000|2024-09-09 17:40:00|14282.7|14281.7|14279.2|14278.2|14285.1|14284.1|14278.1|14277.1|364
1725903900000|2024-09-09 17:45:00|14279.3|14278.3|14286.3|14285.3|14287.6|14286.6|14278.3|14277.3|269
1725904200000|2024-09-09 17:50:00|14285.7|14284.7|14280.3|14279.3|14286.3|14285.3|14280.2|14279.2|343
1725904500000|2024-09-09 17:55:00|14280.4|14279.4|14282.3|14281.3|14282.7|14281.7|14278.8|14277.8|367
1725904800000|2024-09-09 18:00:00|14282.2|14281.2|14279.8|14279.1|14283.5|14282.5|14276.9|14275.9|335
1725905100000|2024-09-09 18:05:00|14280|14279.3|14283.4|14282.7|14283.9|14283.2|14279.7|14279|211
1725905400000|2024-09-09 18:10:00|14283.7|14283|14285.1|14284.1|14286.4|14285.7|14283.1|14282.4|305
1725905700000|2024-09-09 18:15:00|14285|14284|14283.6|14282.1|14286.5|14285.5|14282.2|14280.8|290
1725906000000|2024-09-09 18:20:00|14283.7|14282.6|14279.9|14279.2|14283.9|14282.8|14277.7|14277|198
1725906300000|2024-09-09 18:25:00|14280|14279.3|14283.3|14282.6|14284.9|14284.2|14279.9|14279.2|164
1725906600000|2024-09-09 18:30:00|14284|14283.3|14286.7|14285.7|14287.4|14286.4|14282.9|14282.2|154
1725906900000|2024-09-09 18:35:00|14286.9|14285.9|14287.3|14286.3|14288.1|14287.1|14284.3|14283.3|155
1725907200000|2024-09-09 18:40:00|14287.4|14286.4|14288.4|14287.4|14290|14289.3|14287.3|14286.3|120
1725907500000|2024-09-09 18:45:00|14288.2|14287.2|14286.9|14286.2|14288.9|14287.9|14286.5|14285.8|118
1725907800000|2024-09-09 18:50:00|14287|14286.3|14287.1|14286.1|14290|14289|14286.3|14285.2|208
1725908100000|2024-09-09 18:55:00|14287|14286|14281.6|14280.6|14289.9|14289.1|14280.8|14279.6|288
1725908400000|2024-09-09 19:00:00|14281.5|14280.5|14282.2|14281.2|14287.7|14287|14281.2|14280.2|184
1725908700000|2024-09-09 19:05:00|14281.7|14280.7|14284.4|14283.7|14284.4|14283.7|14278.4|14277.7|178
1725909000000|2024-09-09 19:10:00|14284.7|14284|14285|14284.3|14287.2|14286.3|14283.9|14283.2|268
1725909300000|2024-09-09 19:15:00|14284.9|14284.2|14286.7|14285.7|14287.4|14286.4|14284|14283.3|196
1725909600000|2024-09-09 19:20:00|14286.8|14285.8|14284.1|14283.4|14286.8|14285.8|14284|14283.3|129
1725909900000|2024-09-09 19:25:00|14283.9|14283.2|14288.6|14287.6|14289.1|14288|14283.9|14283.2|164
1725910200000|2024-09-09 19:30:00|14288.7|14287.7|14291.7|14290.7|14293.9|14292.9|14288.7|14287.7|169
1725910500000|2024-09-09 19:35:00|14291.6|14290.6|14290.8|14289.8|14291.7|14290.7|14289.6|14288.9|143
1725910800000|2024-09-09 19:40:00|14290.9|14289.9|14291.2|14290.2|14291.8|14290.8|14290.2|14289.2|139
1725911100000|2024-09-09 19:45:00|14291|14290|14290|14289|14291.1|14290.1|14287.2|14286.2|128
1725911400000|2024-09-09 19:50:00|14289.2|14288.2|14291.1|14290.1|14293.4|14292.4|14289.2|14288.2|269
1725911700000|2024-09-09 19:55:00|14291.3|14290.3|14296.1|14295.4|14296.6|14295.9|14289.7|14288.7|239
1725912000000|2024-09-09 20:00:00|14295.5|14294.8|14299.7|14298.7|14301.2|14300.1|14295.5|14294.8|124
1725912300000|2024-09-09 20:05:00|14299.9|14298.9|14299|14298|14303|14301.7|14298.8|14297.3|109
1725912600000|2024-09-09 20:10:00|14299.7|14298.7|14300.3|14298.6|14301.1|14299.3|14299.1|14297.8|224
1725912900000|2024-09-09 20:15:00|14300.2|14298.7|14312.2|14311.2|14315.9|14314.1|14300.2|14298.6|176
1725913200000|2024-09-09 20:20:00|14312.1|14311.1|14309.5|14307.9|14312.2|14311.2|14308.2|14306.3|141
1725913500000|2024-09-09 20:25:00|14309.2|14308.2|14312.4|14311.4|14315|14313.5|14309.2|14307.9|139
1725913800000|2024-09-09 20:30:00|14312.8|14311.8|14312|14311|14315.5|14313.1|14311.8|14310.8|137
1725914100000|2024-09-09 20:35:00|14312.4|14311.4|14312|14311.3|14313.5|14312.5|14310.5|14309.8|70
1725914400000|2024-09-09 20:40:00|14312.1|14311.4|14313.7|14312.7|14314.2|14313.2|14311.2|14310.5|90
1725914700000|2024-09-09 20:45:00|14313.6|14312.9|14313.7|14312.7|14314.1|14313|14313.1|14312.1|43
1725915000000|2024-09-09 20:50:00|14313.8|14312.8|14315.9|14314.2|14317|14315.3|14313.3|14311.9|301
1725915300000|2024-09-09 20:55:00|14316.5|14313.5|14320.3|14313.3|14324.1|14318.5|14316.3|14312.7|336
1725915600000|2024-09-09 21:00:00|14319.7|14312.7|14318.3|14311.3|14320.3|14313.3|14318.3|14311.3|15
1725915900000|2024-09-09 21:05:00|14318.4|14311.4|14318.4|14311.4|14318.4|14311.4|14318.3|14311.3|3
1725916200000|2024-09-09 21:10:00|14318.6|14311.6|14318.6|14311.6|14318.8|14311.8|14318.5|14311.5|8
1725916500000|2024-09-09 21:15:00|14318.7|14311.7|14318.6|14311.6|14318.7|14311.7|14318.6|14311.6|4
1725916800000|2024-09-09 21:20:00|14318.4|14311.4|14318.4|14311.4|14318.4|14311.4|14318.4|14311.4|1
1725917100000|2024-09-09 21:25:00|14318.5|14311.5|14319.6|14312.6|14319.6|14312.6|14318.2|14311.2|6
1725917400000|2024-09-09 21:30:00|14319.5|14312.5|14319.3|14312.3|14320|14313|14319.3|14312.3|14
1725917700000|2024-09-09 21:35:00|14319.4|14312.4|14319.3|14312.3|14319.5|14312.5|14319.3|14312.3|12
1725918000000|2024-09-09 21:40:00|14319.4|14312.4|14320.2|14313.2|14320.2|14313.2|14319.1|14312.1|10
1725918300000|2024-09-09 21:45:00|14320.1|14313.1|14319.8|14312.8|14320.1|14313.1|14319.8|14312.8|14
1725918600000|2024-09-09 21:50:00|14319.5|14312.9|14320.1|14313.1|14320.1|14313.1|14319.5|14312.8|6
1725918900000|2024-09-09 21:55:00|14318.5|14311.5|14317.9|14310.9|14319.3|14313|14317.7|14310.7|17
1725919200000|2024-09-09 22:00:00|14317.8|14310.8|14313|14306|14318.8|14311.8|14312.5|14305.5|67
1725919500000|2024-09-09 22:05:00|14312.5|14306.5|14302.7|14296.7|14314.5|14308.5|14302.7|14296.7|134
1725919800000|2024-09-09 22:10:00|14302.8|14296.8|14299.6|14293.7|14304.5|14298.5|14299.6|14293.7|112
1725920100000|2024-09-09 22:15:00|14299.3|14293.6|14292.8|14290.1|14299.3|14296.1|14292.7|14290.1|175
1725920400000|2024-09-09 22:20:00|14292.7|14290.2|14293|14290.7|14295.5|14292.9|14291.3|14288.9|206
1725920700000|2024-09-09 22:25:00|14292.8|14290.5|14290.4|14288|14292.8|14291|14290.4|14287.9|139
1725921000000|2024-09-09 22:30:00|14290.3|14288.2|14296.6|14295.6|14296.7|14295.7|14286.6|14284.7|125
1725921300000|2024-09-09 22:35:00|14296.2|14295.2|14298.1|14296.3|14300.1|14298.3|14294.3|14292.2|122
1725921600000|2024-09-09 22:40:00|14298.3|14296.2|14300|14298.3|14301.1|14299.8|14298.3|14296.2|59
1725921900000|2024-09-09 22:45:00|14300.3|14298.6|14298.1|14297.1|14300.3|14298.9|14297.7|14296.7|39
1725922200000|2024-09-09 22:50:00|14298.3|14297.3|14301.2|14300.2|14301.6|14300.6|14297.5|14296.5|43
1725922500000|2024-09-09 22:55:00|14301.3|14300.3|14305.4|14303.6|14306.6|14304.9|14300.3|14299.3|138
1725922800000|2024-09-09 23:00:00|14306.7|14305|14308.4|14307.4|14311.5|14310.5|14306.4|14304.8|241
1725923100000|2024-09-09 23:05:00|14308.3|14307.3|14313.7|14312|14314.9|14313.2|14307.1|14305.6|136
1725923400000|2024-09-09 23:10:00|14313.9|14312.2|14311.4|14310.4|14315.1|14313.8|14311.1|14310.1|190
1725923700000|2024-09-09 23:15:00|14311.2|14310.2|14319.5|14318.5|14321|14320|14310.8|14310.1|144
1725924000000|2024-09-09 23:20:00|14319.7|14318.7|14324.7|14323.7|14326.2|14324.1|14319.7|14318.7|260
1725924300000|2024-09-09 23:25:00|14324.9|14323.9|14326.1|14324.5|14326.2|14324.5|14318.9|14317.3|188
1725924600000|2024-09-09 23:30:00|14325.8|14324.2|14330.3|14328.7|14330.3|14329.1|14323.9|14322.1|317
1725924900000|2024-09-09 23:35:00|14330.4|14329.1|14322.1|14320.3|14330.8|14329.2|14321.4|14320.1|212
1725925200000|2024-09-09 23:40:00|14322.2|14320.4|14324.1|14323.1|14327.1|14326.1|14321.4|14319.8|240
1725925500000|2024-09-09 23:45:00|14323.8|14322.8|14326|14325|14328.5|14326.8|14321.1|14320.1|248
1725925800000|2024-09-09 23:50:00|14325.9|14324.9|14322.5|14321.5|14328|14327|14321.9|14320.9|149
1725926100000|2024-09-09 23:55:00|14322.3|14321.3|14318.9|14317.9|14324.4|14323|14315.8|14314.8|265
1725926400000|2024-09-10 00:00:00|14319|14318|14316.7|14315.7|14323.8|14321.9|14312.5|14311.2|637
1725926700000|2024-09-10 00:05:00|14316.6|14315.6|14335.8|14334.8|14336.4|14335.2|14316.3|14315.3|551
1725927000000|2024-09-10 00:10:00|14336|14335|14322.3|14321.3|14337.1|14336|14321.6|14320.6|545
1725927300000|2024-09-10 00:15:00|14322.6|14321|14323.1|14322.1|14323.1|14322.1|14316.3|14315.3|608
1725927600000|2024-09-10 00:20:00|14323.2|14322.2|14330.7|14329.7|14331.1|14330.1|14321.4|14320.4|526
1725927900000|2024-09-10 00:25:00|14330.9|14329.9|14329.8|14328.8|14333.9|14332.9|14328.4|14327.4|423
1725928200000|2024-09-10 00:30:00|14329.7|14328.7|14328|14327|14334.6|14332.8|14327.8|14326.8|309
1725928500000|2024-09-10 00:35:00|14328.1|14327.1|14335.1|14334.1|14337.4|14336.6|14322.7|14321.7|514
1725928800000|2024-09-10 00:40:00|14335.4|14333.7|14330.4|14329.7|14335.4|14333.7|14324.9|14323.9|523
1725929100000|2024-09-10 00:45:00|14330.3|14329.6|14339.7|14338.1|14339.8|14338.5|14330|14329.3|414
1725929400000|2024-09-10 00:50:00|14339.3|14337.7|14347.5|14346.5|14349.6|14348.3|14338.6|14337|620
1725929700000|2024-09-10 00:55:00|14347.8|14346.3|14347.6|14346.6|14348.1|14346.6|14339.5|14338|521
1725930000000|2024-09-10 01:00:00|14347.9|14346.9|14342.8|14342.1|14350.2|14349.2|14341|14340.3|430
1725930300000|2024-09-10 01:05:00|14342.9|14342.2|14340.8|14339.1|14345.3|14344.6|14338.3|14337.6|331
1725930600000|2024-09-10 01:10:00|14340.7|14339.2|14341.3|14340.3|14344.4|14343.4|14338.3|14337.2|319
1725930900000|2024-09-10 01:15:00|14341|14340|14342.2|14340.5|14342.7|14341.5|14335.9|14335.2|267
1725931200000|2024-09-10 01:20:00|14342.4|14340.7|14350|14349|14350.7|14349.4|14338.8|14338.1|218
1725931500000|2024-09-10 01:25:00|14350.1|14349.1|14348.4|14347.4|14352.1|14351.1|14344.7|14344|318
1725931800000|2024-09-10 01:30:00|14348.3|14347.3|14345.4|14344.4|14348.3|14347.3|14342.3|14341.3|288
1725932100000|2024-09-10 01:35:00|14345.1|14344.1|14351.4|14350.4|14355.3|14354.1|14343.7|14343|374
1725932400000|2024-09-10 01:40:00|14351.3|14350.3|14349.1|14348.1|14352.1|14350.8|14345.9|14344.9|312
1725932700000|2024-09-10 01:45:00|14349|14348|14345.1|14344.1|14349|14348|14343.5|14342.5|299
1725933000000|2024-09-10 01:50:00|14345|14344|14350.2|14349.5|14352.3|14351.1|14344.2|14343.2|182
1725933300000|2024-09-10 01:55:00|14350|14349.3|14342.8|14342.1|14350|14349.3|14341.3|14340.3|255
1725933600000|2024-09-10 02:00:00|14342.1|14341.1|14330.8|14329.8|14342.3|14341.3|14329.7|14328.2|440
1725933900000|2024-09-10 02:05:00|14330.7|14329.7|14339.2|14338.2|14339.2|14338.5|14328.9|14327.7|343
1725934200000|2024-09-10 02:10:00|14339.1|14338.1|14332|14331|14339.2|14338.2|14331|14330|307
1725934500000|2024-09-10 02:15:00|14331.8|14330.8|14331.6|14330.9|14334.5|14333.7|14328.4|14327.4|350
1725934800000|2024-09-10 02:20:00|14331.3|14330.6|14323.7|14322.7|14331.4|14330.7|14322.4|14321.2|293
1725935100000|2024-09-10 02:25:00|14323.9|14322.9|14325.4|14324.4|14326.9|14326|14319.8|14318.5|302
1725935400000|2024-09-10 02:30:00|14325.2|14324.2|14327.7|14326|14328.2|14327.1|14321.1|14320.3|245
1725935700000|2024-09-10 02:35:00|14327.6|14325.9|14332.4|14331.7|14333.3|14332.1|14327.3|14325.7|213
1725936000000|2024-09-10 02:40:00|14332.5|14331.8|14331.9|14331.2|14333.7|14333|14327.7|14327|189
1725936300000|2024-09-10 02:45:00|14331.7|14331|14335.4|14334.4|14337.2|14336.5|14331.6|14330.9|184
1725936600000|2024-09-10 02:50:00|14335.3|14334.3|14334.7|14334|14337.1|14336.1|14333.9|14333.2|148
1725936900000|2024-09-10 02:55:00|14334.1|14333.4|14341.4|14339.6|14344.1|14342.7|14333.8|14333|301
1725937200000|2024-09-10 03:00:00|14341.3|14339.7|14335.2|14334.2|14343.6|14342.6|14335.1|14333.7|288
1725937500000|2024-09-10 03:05:00|14335.1|14334.1|14335.8|14334.8|14338.6|14337.6|14334.5|14333.4|169
1725937800000|2024-09-10 03:10:00|14335.9|14334.9|14333.9|14332.2|14336.6|14335.6|14332.9|14331.4|268
1725938100000|2024-09-10 03:15:00|14333.6|14332|14330.2|14329.2|14335.3|14334.3|14326.4|14325|211
1725938400000|2024-09-10 03:20:00|14329.7|14328.7|14330.8|14329.8|14332|14331|14327.3|14325.6|205
1725938700000|2024-09-10 03:25:00|14330.9|14329.9|14333.8|14332.8|14334.1|14333|14330|14329|134
1725939000000|2024-09-10 03:30:00|14334.7|14333.7|14329.2|14328.2|14336.7|14335.7|14329.1|14328.1|230
1725939300000|2024-09-10 03:35:00|14329|14328.3|14326.7|14325.7|14330.4|14329.7|14323.9|14323.2|176
1725939600000|2024-09-10 03:40:00|14327.1|14325.4|14321.7|14321|14327.1|14326.3|14320.2|14319.2|275
1725939900000|2024-09-10 03:45:00|14321.4|14320.7|14319.7|14318.7|14327|14326.3|14318.7|14317.3|258
1725940200000|2024-09-10 03:50:00|14319.3|14318.3|14319.1|14317.4|14325.1|14324.1|14319|14317.2|216
1725940500000|2024-09-10 03:55:00|14319.3|14317.5|14324.2|14323.5|14325.7|14324.4|14318.4|14316.7|132
1725940800000|2024-09-10 04:00:00|14324.3|14323.6|14322.4|14321.7|14324.7|14323.7|14320.5|14319.8|117
1725941100000|2024-09-10 04:05:00|14322.3|14321.6|14325.3|14324.6|14325.8|14325|14321.2|14320.5|131
1725941400000|2024-09-10 04:10:00|14325.2|14324.5|14326.7|14324.8|14327.8|14326.1|14323.8|14322.8|129
1725941700000|2024-09-10 04:15:00|14326.8|14324.9|14327.7|14326.7|14328.8|14327.6|14325.2|14324.2|155
1725942000000|2024-09-10 04:20:00|14327.5|14326.5|14325.8|14324.8|14327.7|14326.7|14323.7|14323|149
1725942300000|2024-09-10 04:25:00|14325.9|14324.9|14318.7|14317.7|14326.5|14325.5|14318.7|14317.3|168
1725942600000|2024-09-10 04:30:00|14318.5|14317.5|14319.2|14318.5|14320.5|14319.8|14316.7|14315.4|177
1725942900000|2024-09-10 04:35:00|14319.1|14318.4|14314.6|14313.6|14319.1|14318.4|14312.5|14311.8|165
1725943200000|2024-09-10 04:40:00|14314.5|14313.5|14313.5|14312.5|14317.1|14316.1|14312.8|14312.1|142
1725943500000|2024-09-10 04:45:00|14313.2|14312.2|14312|14311|14313.8|14312.8|14309.1|14307.9|151
1725943800000|2024-09-10 04:50:00|14311.9|14310.9|14309.1|14308.1|14314|14313|14309|14308|66
1725944100000|2024-09-10 04:55:00|14309.2|14308.2|14308.9|14307.9|14310|14309|14305.8|14304.8|143
1725944400000|2024-09-10 05:00:00|14308.8|14307.8|14316.9|14316.2|14317.6|14316.9|14307.6|14306.8|248
1725944700000|2024-09-10 05:05:00|14317|14316.3|14316.4|14315.4|14319.3|14318.3|14315.2|14314.5|145
1725945000000|2024-09-10 05:10:00|14316.5|14315.5|14311.4|14310.4|14318.8|14317.8|14310|14309|161
1725945300000|2024-09-10 05:15:00|14311.3|14310.3|14309.1|14308.1|14311.3|14310.3|14307.2|14306.2|131
1725945600000|2024-09-10 05:20:00|14309|14308|14310.1|14309.1|14310.7|14309.7|14306.8|14306|165
1725945900000|2024-09-10 05:25:00|14310.2|14309.2|14312.9|14311.9|14313.6|14312.6|14307.6|14306.6|160
1725946200000|2024-09-10 05:30:00|14313.4|14312.4|14305.2|14304.2|14314.2|14313.2|14304.9|14303.9|246
1725946500000|2024-09-10 05:35:00|14305.4|14304.4|14306.8|14305.8|14307.7|14306.7|14304.3|14303.3|201
1725946800000|2024-09-10 05:40:00|14306.5|14305.5|14309.7|14309|14314.2|14313.3|14306|14305|203
1725947100000|2024-09-10 05:45:00|14309.6|14308.9|14308.5|14307.5|14310.9|14310.2|14306.6|14305.9|172
1725947400000|2024-09-10 05:50:00|14308.6|14307.6|14315.5|14314.5|14317.7|14316.7|14307.5|14306.5|194
1725947700000|2024-09-10 05:55:00|14315.6|14314.6|14316.3|14315.3|14318.9|14318|14314.9|14313.9|223
1725948000000|2024-09-10 06:00:00|14316|14315|14318.1|14317.1|14319.1|14318.1|14310.9|14309.9|407
1725948300000|2024-09-10 06:05:00|14318.3|14317.3|14317|14316.3|14319.2|14318.5|14313.8|14313.1|317
1725948600000|2024-09-10 06:10:00|14317.1|14316.4|14310.3|14309.3|14319.7|14318.7|14309.9|14308.9|266
1725948900000|2024-09-10 06:15:00|14310.4|14309.4|14316|14315|14316.9|14315.9|14310|14309|205
1725949200000|2024-09-10 06:20:00|14316.4|14315.4|14323.8|14321.9|14325.5|14324|14316.2|14315.2|372
1725949500000|2024-09-10 06:25:00|14324.1|14322.2|14325.8|14324.8|14329|14328|14323.1|14321.4|243
1725949800000|2024-09-10 06:30:00|14325.9|14324.9|14331.9|14330.9|14332.2|14331.2|14324.4|14323.4|250
1725950100000|2024-09-10 06:35:00|14332.1|14331.1|14334.5|14333.5|14335.6|14334.8|14329.6|14328.6|335
1725950400000|2024-09-10 06:40:00|14334.7|14333.7|14336.2|14335.2|14341.5|14340.5|14333.4|14332.4|325
1725950700000|2024-09-10 06:45:00|14336.4|14335.4|14342.2|14341.2|14343.1|14342.1|14334.1|14333.1|288
1725951000000|2024-09-10 06:50:00|14342.7|14341.7|14338.8|14337.8|14345.8|14345.1|14338.7|14337.7|246
1725951300000|2024-09-10 06:55:00|14339|14338|14340.6|14339.6|14344.4|14343.3|14338.8|14337.8|351
1725951600000|2024-09-10 07:00:00|14340.5|14339.5|14341.6|14340.9|14343.5|14341.8|14334.6|14333.6|581
1725951900000|2024-09-10 07:05:00|14341.7|14341|14335.7|14334.7|14345.4|14344.2|14335.7|14334.7|557
1725952200000|2024-09-10 07:10:00|14335.8|14334.8|14353.2|14351.7|14355.4|14354.5|14335.1|14334.1|520
1725952500000|2024-09-10 07:15:00|14353.1|14351.6|14343.4|14342.7|14354.8|14353.8|14342.7|14341.7|408
1725952800000|2024-09-10 07:20:00|14343.7|14343|14345.6|14344.6|14350.4|14349.2|14341.7|14341|407
1725953100000|2024-09-10 07:25:00|14345.8|14344.8|14342.3|14341.3|14348.9|14348.1|14342|14341.2|381
1725953400000|2024-09-10 07:30:00|14343.5|14342.5|14342|14340.2|14349.7|14349|14342|14340.2|386
1725953700000|2024-09-10 07:35:00|14341.9|14340.3|14351.1|14349.6|14353.1|14352.4|14340.9|14339.2|397
1725954000000|2024-09-10 07:40:00|14350.5|14349.5|14350.7|14349.7|14355.4|14354.4|14349.5|14348.4|448
1725954300000|2024-09-10 07:45:00|14351.2|14350.2|14346.9|14346.2|14352|14351.3|14344.1|14343.1|253
1725954600000|2024-09-10 07:50:00|14346.7|14346|14350.4|14348.8|14352.1|14351.4|14346.6|14345.9|303
1725954900000|2024-09-10 07:55:00|14350.7|14349.7|14360.7|14360|14361.9|14361.2|14349.5|14348|499
1725955200000|2024-09-10 08:00:00|14361.5|14360.8|14360.6|14359.6|14367.4|14366.5|14359.7|14358.6|419
1725955500000|2024-09-10 08:05:00|14361.1|14360.1|14354.7|14353.7|14361.6|14360.6|14352.3|14351.6|341
1725955800000|2024-09-10 08:10:00|14354.6|14353.6|14355.9|14355.2|14359|14358|14353.7|14352.9|291
1725956100000|2024-09-10 08:15:00|14356|14355.3|14366.1|14365.4|14372|14370.2|14354.3|14352.7|540
1725956400000|2024-09-10 08:20:00|14366.2|14365.5|14366.2|14364.7|14367.1|14365.7|14357.2|14356.2|469
1725956700000|2024-09-10 08:25:00|14366.1|14365.1|14366.6|14365.9|14369.9|14368.7|14360.4|14359.7|431
1725957000000|2024-09-10 08:30:00|14366.8|14366.1|14360.8|14359.8|14367.4|14366.4|14358.6|14357.6|399
1725957300000|2024-09-10 08:35:00|14360.9|14359.9|14351.1|14350.4|14360.9|14359.9|14349.3|14347.8|400
1725957600000|2024-09-10 08:40:00|14351|14350.3|14348.8|14347.8|14354.3|14353|14347|14345.4|323
1725957900000|2024-09-10 08:45:00|14349.1|14348.1|14352.3|14351.3|14355.4|14354|14348.8|14348|268
1725958200000|2024-09-10 08:50:00|14351.9|14350.9|14346.6|14345.6|14351.9|14350.9|14344.8|14343.8|359
1725958500000|2024-09-10 08:55:00|14346.8|14345.8|14351.6|14350.9|14352.1|14351.2|14346.8|14345.8|343
1725958800000|2024-09-10 09:00:00|14351.9|14351.2|14341.6|14340.6|14352.4|14351.7|14338.2|14337.2|454
1725959100000|2024-09-10 09:05:00|14341.5|14340.5|14331.6|14330.6|14344.8|14343.7|14331.6|14330.5|397
1725959400000|2024-09-10 09:10:00|14331.2|14329.6|14330.4|14329.7|14333|14331.8|14328.7|14327.7|464
1725959700000|2024-09-10 09:15:00|14329.9|14329.2|14330.9|14330.2|14332.4|14331.7|14327.4|14326.6|367
1725960000000|2024-09-10 09:20:00|14331|14330.3|14328.7|14327.7|14331.3|14330.4|14327.3|14326.4|204
1725960300000|2024-09-10 09:25:00|14328.8|14327.8|14328.2|14327.5|14330.2|14329.2|14326.7|14326|161
1725960600000|2024-09-10 09:30:00|14327.5|14326.8|14319.2|14318.2|14331.5|14330.5|14318.6|14317.2|309
1725960900000|2024-09-10 09:35:00|14319.1|14318.1|14325.8|14324.8|14326.2|14325.2|14318.7|14317.7|304
1725961200000|2024-09-10 09:40:00|14326.1|14324.6|14324.9|14323.9|14327.8|14326.6|14324.8|14323.8|232
1725961500000|2024-09-10 09:45:00|14325.1|14324.1|14323.2|14322.2|14325.1|14324.1|14319.8|14319|273
1725961800000|2024-09-10 09:50:00|14323.3|14322.3|14323|14322|14323.7|14322.7|14319.1|14318.3|170
1725962100000|2024-09-10 09:55:00|14322.9|14321.9|14316.5|14315.8|14323.9|14323.2|14315.9|14315.2|277
1725962400000|2024-09-10 10:00:00|14316.6|14315.9|14315.3|14314.3|14319|14318.2|14314.3|14313.3|237
1725962700000|2024-09-10 10:05:00|14315.4|14314.4|14312.9|14311.9|14317.8|14316.8|14309.5|14308.5|225
1725963000000|2024-09-10 10:10:00|14313|14312|14305.4|14304.7|14313.5|14312.7|14301.8|14300.9|333
1725963300000|2024-09-10 10:15:00|14305.2|14304.5|14309|14308.3|14310.5|14309.8|14303.5|14302.5|356
1725963600000|2024-09-10 10:20:00|14309.1|14308.4|14311.2|14309.6|14311.2|14309.6|14304.6|14303.9|267
1725963900000|2024-09-10 10:25:00|14311.1|14309.7|14315.3|14314.3|14315.7|14314.9|14310.8|14309.6|245
1725964200000|2024-09-10 10:30:00|14316.1|14315.1|14320|14318.3|14320.5|14318.8|14314.2|14313.4|346
1725964500000|2024-09-10 10:35:00|14319.7|14318|14321|14320|14321.3|14320.1|14316.9|14315.9|185
1725964800000|2024-09-10 10:40:00|14320.7|14319.7|14317.2|14316.5|14322.3|14320.8|14317|14315.7|136
1725965100000|2024-09-10 10:45:00|14317.1|14316.4|14311.4|14310.4|14317.5|14316.8|14311.3|14310.3|219
1725965400000|2024-09-10 10:50:00|14311.3|14310.3|14308.2|14307.2|14313.2|14312.2|14307.5|14306.5|264
1725965700000|2024-09-10 10:55:00|14307.8|14306.8|14304.7|14303.7|14307.8|14306.8|14296.3|14294.4|407
1725966000000|2024-09-10 11:00:00|14305.1|14304.1|14307.9|14307.2|14312.2|14311.1|14305.1|14304.1|396
1725966300000|2024-09-10 11:05:00|14308.4|14307.4|14311.9|14310.9|14314.5|14312.6|14304.6|14303.6|361
1725966600000|2024-09-10 11:10:00|14312.1|14311.1|14308.7|14307.7|14315.1|14313.4|14305.9|14304.9|438
1725966900000|2024-09-10 11:15:00|14309|14308|14314.8|14313.8|14316.3|14315.4|14308.5|14307.5|352
1725967200000|2024-09-10 11:20:00|14314.7|14313.7|14317.1|14316.1|14317.7|14316.8|14314.1|14313.1|224
1725967500000|2024-09-10 11:25:00|14317.2|14316.2|14316.9|14316.2|14319.4|14318.7|14314.6|14313.6|218
1725967800000|2024-09-10 11:30:00|14316.8|14316.1|14304.5|14303.5|14317.1|14316.4|14304.3|14303.3|390
1725968100000|2024-09-10 11:35:00|14304.4|14303.4|14306.2|14304.6|14306.7|14305.7|14300.2|14299.2|418
1725968400000|2024-09-10 11:40:00|14306|14304.3|14302.7|14302|14308.3|14306.6|14301.2|14300.2|439
1725968700000|2024-09-10 11:45:00|14303|14302.3|14312.8|14311.8|14312.8|14311.8|14303|14302.2|303
1725969000000|2024-09-10 11:50:00|14312.9|14311.9|14312.6|14311.9|14318.3|14317.3|14309.8|14308.8|329
1725969300000|2024-09-10 11:55:00|14312.1|14311.4|14313.1|14312.4|14315.8|14314.8|14310.5|14309.5|271
1725969600000|2024-09-10 12:00:00|14313|14312.3|14313.5|14312.8|14320.1|14318.5|14312.4|14311.7|357
1725969900000|2024-09-10 12:05:00|14313.3|14312.6|14306.5|14305.8|14313.6|14312.9|14306|14305.3|340
1725970200000|2024-09-10 12:10:00|14306.4|14305.7|14305.3|14304.6|14310.4|14309|14304.4|14303.3|415
1725970500000|2024-09-10 12:15:00|14305.2|14304.5|14307.1|14306.1|14308.2|14307.2|14301.5|14300.8|288
1725970800000|2024-09-10 12:20:00|14306.2|14305.2|14295.8|14295.1|14306.2|14305.2|14294.4|14293.1|444
1725971100000|2024-09-10 12:25:00|14295.6|14294.9|14296.6|14295.9|14298.3|14297.6|14290.6|14289.9|481
1725971400000|2024-09-10 12:30:00|14296.4|14295.7|14279.5|14277.6|14296.7|14296|14277.2|14276|737
1725971700000|2024-09-10 12:35:00|14279.4|14277.5|14288.5|14287|14291.1|14289.2|14278.2|14277|517
1725972000000|2024-09-10 12:40:00|14288.6|14287.1|14279.9|14279.2|14290.8|14289.5|14279.8|14279.1|416
1725972300000|2024-09-10 12:45:00|14279.1|14278.4|14280.3|14279.6|14288.8|14288.1|14276|14275.2|486
1725972600000|2024-09-10 12:50:00|14280.7|14280|14289.4|14287.4|14292.9|14291.2|14280.2|14279.5|545
1725972900000|2024-09-10 12:55:00|14289.8|14288|14287.7|14285.6|14291.2|14289.4|14280.8|14280|471
1725973200000|2024-09-10 13:00:00|14288|14285.7|14290.6|14289.6|14293.1|14291.4|14283.5|14282.5|557
1725973500000|2024-09-10 13:05:00|14290.5|14289.5|14294.5|14293.8|14298.9|14297.9|14287|14286.3|480
1725973800000|2024-09-10 13:10:00|14294.6|14293.9|14300.6|14298.9|14300.6|14298.9|14290.1|14289.1|495
1725974100000|2024-09-10 13:15:00|14300.4|14299.1|14302.6|14301.1|14304.1|14303|14299.3|14298.3|468
1725974400000|2024-09-10 13:20:00|14303|14301.4|14305.3|14304.6|14306.4|14304.8|14301.5|14300.5|301
1725974700000|2024-09-10 13:25:00|14305.6|14304.9|14308.5|14307.8|14310.6|14309.9|14304.8|14304.1|297
1725975000000|2024-09-10 13:30:00|14309|14308.3|14299.6|14298.9|14311.9|14310.9|14298.6|14297.6|604
1725975300000|2024-09-10 13:35:00|14298.5|14297.8|14295.7|14294.7|14307.6|14306.8|14295.2|14294.5|721
1725975600000|2024-09-10 13:40:00|14295.3|14294.3|14298.2|14297.5|14301.6|14300.9|14293.6|14292.9|627
1725975900000|2024-09-10 13:45:00|14298.1|14297.4|14305.9|14304.9|14306.3|14305|14295.3|14294.3|575
1725976200000|2024-09-10 13:50:00|14305.8|14304.2|14303.4|14302.7|14307.3|14306.3|14302.7|14302|448
1725976500000|2024-09-10 13:55:00|14303.5|14302.8|14301.1|14300.4|14305.2|14304.5|14294.6|14293.9|595
1725976800000|2024-09-10 14:00:00|14300.8|14300.1|14298.9|14298.2|14305.1|14304.4|14297.1|14296|656
1725977100000|2024-09-10 14:05:00|14298.6|14297.9|14293.2|14292.5|14299.6|14298.9|14281.9|14281.2|844
1725977400000|2024-09-10 14:10:00|14292.6|14291.9|14263|14262.3|14293.5|14292.8|14262.8|14261.6|1006
1725977700000|2024-09-10 14:15:00|14263.7|14263|14258.2|14257.2|14267.7|14266|14253.9|14252.9|996
1725978000000|2024-09-10 14:20:00|14258.4|14257.4|14256.4|14254.7|14264.2|14263.2|14253.9|14252.9|832
1725978300000|2024-09-10 14:25:00|14256.5|14254.8|14270.3|14268.6|14271.3|14269.6|14254.5|14252.4|686
1725978600000|2024-09-10 14:30:00|14270.4|14268.7|14258.9|14257.9|14274.7|14273.7|14257.8|14256.8|824
1725978900000|2024-09-10 14:35:00|14259.1|14258.1|14263.7|14262.7|14265.9|14264.9|14256.6|14255.9|745
1725979200000|2024-09-10 14:40:00|14263.6|14262.6|14268.9|14268.2|14270.9|14269.3|14263.6|14262.6|550
1725979500000|2024-09-10 14:45:00|14269.3|14268.6|14273.2|14272.2|14275.1|14274.1|14267.4|14266.4|587
1725979800000|2024-09-10 14:50:00|14273.3|14272.3|14265.2|14264.2|14274.3|14273.3|14257.9|14256.4|773
1725980100000|2024-09-10 14:55:00|14265.6|14264.6|14272.3|14271.6|14272.6|14271.9|14265.1|14264.1|559
1725980400000|2024-09-10 15:00:00|14272.2|14271.5|14269|14268|14273.4|14272.7|14266.6|14265.9|596
1725980700000|2024-09-10 15:05:00|14268.9|14267.9|14267.8|14266.8|14272.3|14271.3|14264.8|14263.9|582
1725981000000|2024-09-10 15:10:00|14267.9|14266.9|14260.8|14259.8|14269.3|14268.3|14257.3|14256.3|473
1725981300000|2024-09-10 15:15:00|14260.7|14259.7|14263.7|14262.7|14264.2|14263.2|14256.3|14255.3|574
1725981600000|2024-09-10 15:20:00|14263.8|14262.8|14262.5|14261.5|14267.6|14265.8|14261.9|14260.9|367
1725981900000|2024-09-10 15:25:00|14262.7|14261.7|14259.5|14257.8|14265.4|14264.4|14258.5|14257.5|380
1725982200000|2024-09-10 15:30:00|14259.2|14258.2|14258.9|14257.9|14266.8|14265.8|14257.7|14256.7|342
1725982500000|2024-09-10 15:35:00|14259.4|14258.4|14256.9|14255.9|14259.7|14258.7|14253.1|14252.1|427
1725982800000|2024-09-10 15:40:00|14257.1|14256.1|14246.2|14245.2|14257.4|14256.4|14245.6|14244.6|508
1725983100000|2024-09-10 15:45:00|14246.1|14245.1|14243.9|14242.3|14246.1|14245.1|14237|14236|601
1725983400000|2024-09-10 15:50:00|14243.5|14242.5|14236.5|14235.5|14244.5|14243.5|14234.8|14233.8|638
1725983700000|2024-09-10 15:55:00|14236.2|14235.2|14229.5|14228.5|14239.7|14238.7|14226.5|14225.5|578
1725984000000|2024-09-10 16:00:00|14229.4|14228.4|14232.1|14231.4|14232.8|14231.9|14220.1|14219.1|704
1725984300000|2024-09-10 16:05:00|14232.2|14231.5|14233.6|14232.6|14236.4|14235.4|14231.2|14230.5|452
1725984600000|2024-09-10 16:10:00|14233.5|14232.5|14233.7|14232.7|14235.4|14234.4|14230.4|14229.4|410
1725984900000|2024-09-10 16:15:00|14233.9|14232.9|14239|14238|14240|14239|14233.8|14232.8|389
1725985200000|2024-09-10 16:20:00|14239.1|14238.1|14235.6|14234.6|14241.3|14240.3|14235.4|14234.4|381
1725985500000|2024-09-10 16:25:00|14235.7|14234.7|14232.8|14232.1|14236.6|14235.6|14232.8|14232.1|232
1725985800000|2024-09-10 16:30:00|14232.7|14232|14238.8|14238.1|14240.2|14239.5|14232.7|14232|270
1725986100000|2024-09-10 16:35:00|14238.9|14238.2|14239.3|14238.6|14241.7|14240.7|14237.6|14236.9|318
1725986400000|2024-09-10 16:40:00|14239.2|14238.5|14245|14243.3|14245.1|14243.4|14239|14238.3|280
1725986700000|2024-09-10 16:45:00|14245.1|14243.4|14244.8|14244.1|14246.4|14244.6|14243.5|14242.5|200
1725987000000|2024-09-10 16:50:00|14244.7|14244|14245.7|14245|14246|14245.3|14241.8|14240.8|152
1725987300000|2024-09-10 16:55:00|14246.5|14245.8|14246.8|14246.1|14247.8|14247.1|14244.8|14244.1|180
1725987600000|2024-09-10 17:00:00|14246.7|14246|14245.6|14244.9|14248.7|14247.7|14242.3|14241.3|363
1725987900000|2024-09-10 17:05:00|14245.9|14245.2|14246.6|14245.6|14247.7|14246.7|14242.3|14241.3|296
1725988200000|2024-09-10 17:10:00|14246.7|14245.7|14256.6|14255.6|14257.2|14256.2|14246.7|14245.7|326
1725988500000|2024-09-10 17:15:00|14256.4|14255.4|14251.5|14250.8|14257.7|14256.5|14250.4|14249.7|285
1725988800000|2024-09-10 17:20:00|14251.8|14251.1|14245.8|14245.1|14251.8|14251.1|14242.1|14241.2|326
1725989100000|2024-09-10 17:25:00|14245.9|14245.2|14239.7|14238.7|14245.9|14245.2|14239.7|14238.7|244
1725989400000|2024-09-10 17:30:00|14239.6|14238.6|14235.3|14234.6|14239.7|14238.7|14235.1|14234.4|266
1725989700000|2024-09-10 17:35:00|14234.8|14234.1|14235.4|14234.7|14238.4|14237.7|14233.1|14232.4|274
1725990000000|2024-09-10 17:40:00|14235.3|14234.6|14238.6|14237.6|14238.9|14238.2|14234.5|14233.3|235
1725990300000|2024-09-10 17:45:00|14239|14238|14236.6|14235.9|14241.4|14240.2|14235.8|14235.1|291
1725990600000|2024-09-10 17:50:00|14235.8|14235.1|14237.3|14236.3|14238.5|14237.4|14235.1|14233.9|255
1725990900000|2024-09-10 17:55:00|14237.1|14236.1|14239.9|14239.2|14239.9|14239.2|14235.2|14234.2|222
1725991200000|2024-09-10 18:00:00|14240.6|14239.9|14240.8|14239.8|14246.8|14245.8|14238.6|14237.8|413
1725991500000|2024-09-10 18:05:00|14240.7|14239.7|14238.1|14237.4|14240.9|14240.2|14237.8|14237.1|222
1725991800000|2024-09-10 18:10:00|14238|14237.3|14228.1|14227.1|14238.8|14238.1|14227.6|14226.6|296
1725992100000|2024-09-10 18:15:00|14228.2|14227.2|14224.3|14223.3|14230.1|14228.5|14222.9|14222.2|324
1725992400000|2024-09-10 18:20:00|14224.6|14223|14225.4|14224.4|14226.6|14225.4|14223.6|14222.3|259
1725992700000|2024-09-10 18:25:00|14225.5|14224.5|14229.4|14228.4|14230.7|14229.7|14225.2|14224.2|240
1725993000000|2024-09-10 18:30:00|14229.7|14228.2|14230.9|14229.3|14234.5|14233.5|14228.2|14227.2|299
1725993300000|2024-09-10 18:35:00|14231.1|14229.1|14230.6|14229.6|14234|14232.7|14230.3|14229.1|227
1725993600000|2024-09-10 18:40:00|14230.7|14229.7|14232|14230.4|14232.8|14231.8|14230.4|14229.4|130
1725993900000|2024-09-10 18:45:00|14231.9|14230.5|14234.6|14233.9|14235.7|14234.7|14229.4|14228.4|193
1725994200000|2024-09-10 18:50:00|14234.4|14233.7|14235.6|14234.9|14237.1|14236.2|14233.1|14232.2|182
1725994500000|2024-09-10 18:55:00|14235.5|14234.8|14235.2|14234.5|14239.9|14238.9|14234.6|14233.9|230
1725994800000|2024-09-10 19:00:00|14235.3|14234.6|14238.4|14237.7|14239.4|14238.7|14235.3|14234.6|160
1725995100000|2024-09-10 19:05:00|14238.5|14237.5|14233.2|14232.2|14239.1|14237.7|14232.7|14231.7|167
1725995400000|2024-09-10 19:10:00|14233.1|14232.1|14234.8|14234.1|14236.8|14235.8|14232.8|14231.8|142
1725995700000|2024-09-10 19:15:00|14235.1|14234.4|14236.5|14235.8|14237.5|14236.5|14233.8|14233.1|151
1725996000000|2024-09-10 19:20:00|14237.3|14236.6|14233.5|14232.5|14239.6|14238.3|14232.6|14231.6|166
1725996300000|2024-09-10 19:25:00|14233.4|14232.4|14234.4|14233.4|14235.2|14234|14233.3|14232.3|111
1725996600000|2024-09-10 19:30:00|14234.2|14233.2|14237.9|14236.9|14239|14238.2|14234.1|14233.1|123
1725996900000|2024-09-10 19:35:00|14236.8|14236.1|14235.7|14235|14236.8|14236.1|14235.4|14234.5|101
1725997200000|2024-09-10 19:40:00|14235.8|14235.1|14233.7|14232.7|14236.1|14235.4|14232.4|14231.4|118
1725997500000|2024-09-10 19:45:00|14233.9|14232.9|14235.8|14234.8|14236.4|14234.8|14233|14232.2|184
1725997800000|2024-09-10 19:50:00|14235.6|14234.6|14233.7|14233|14235.7|14234.7|14233.1|14232.1|289
1725998100000|2024-09-10 19:55:00|14234.2|14233.5|14231.6|14230.6|14234.3|14233.6|14229.8|14228.7|218
1725998400000|2024-09-10 20:00:00|14231.5|14230.5|14232.3|14231.3|14236.2|14234.5|14230.8|14229.8|277
1725998700000|2024-09-10 20:05:00|14232.6|14231.6|14236.7|14234.8|14236.8|14235.6|14232.6|14231.6|176
1725999000000|2024-09-10 20:10:00|14236.6|14234.7|14237.5|14236.5|14237.8|14236.7|14235.2|14234.2|196
1725999300000|2024-09-10 20:15:00|14237.7|14236.1|14236.9|14235.4|14237.9|14236.8|14236.5|14235.2|271
1725999600000|2024-09-10 20:20:00|14236.6|14235.1|14235.7|14234.1|14236.9|14235.1|14233.6|14232.2|179
1725999900000|2024-09-10 20:25:00|14235.6|14234|14236.7|14234.3|14237.5|14235.1|14233.5|14232.5|178
1726000200000|2024-09-10 20:30:00|14236.8|14234.2|14240|14239|14242.8|14240.9|14236.5|14234.2|137
1726000500000|2024-09-10 20:35:00|14239.9|14238.9|14243.5|14242.5|14247.2|14246.1|14239.9|14238.9|165
1726000800000|2024-09-10 20:40:00|14243.8|14242.8|14244.2|14243.2|14248.4|14246.8|14243.8|14242.7|146
1726001100000|2024-09-10 20:45:00|14243.9|14242.9|14248|14245.6|14250.1|14248.4|14242.5|14241|256
1726001400000|2024-09-10 20:50:00|14248.1|14245.7|14248.9|14247.9|14249.1|14247.9|14242|14240.5|249
1726001700000|2024-09-10 20:55:00|14249.4|14247.4|14247.6|14240.6|14251.1|14247.8|14247.2|14240.6|282
1726002000000|2024-09-10 21:00:00|14246.2|14239.2|14246|14239|14246.5|14239.5|14245.8|14238.8|5
1726002300000|2024-09-10 21:05:00|14244.3|14237.3|14248.7|14241.7|14250.5|14243.5|14241.2|14234.2|20
1726002600000|2024-09-10 21:10:00|14249|14242|14241.7|14234.7|14249.7|14242.7|14240.4|14233.4|28
1726002900000|2024-09-10 21:15:00|14241.9|14234.9|14238.8|14231.8|14244.7|14237.7|14236.6|14229.6|23
1726003200000|2024-09-10 21:20:00|14239|14232|14239.6|14232.6|14240|14233|14239|14232|15
1726003500000|2024-09-10 21:25:00|14239.7|14232.7|14239.9|14232.9|14240|14233|14239.5|14232.5|15
1726003800000|2024-09-10 21:30:00|14241|14234|14245.8|14238.8|14246.3|14239.3|14240.1|14233.1|30
1726004100000|2024-09-10 21:35:00|14245.9|14238.9|14246.5|14239.5|14246.5|14239.5|14245.9|14238.9|6
1726004700000|2024-09-10 21:45:00|14246|14239.9|14246.5|14239.5|14246.5|14239.9|14246|14239.5|2
1726005000000|2024-09-10 21:50:00|14246.4|14239.4|14246.5|14239.5|14246.5|14239.5|14246.3|14239.3|8
1726005300000|2024-09-10 21:55:00|14246.4|14239.4|14246.2|14240.3|14246.7|14240.3|14246.1|14239.4|10
1726005600000|2024-09-10 22:00:00|14246.1|14240|14238.7|14234.8|14246.1|14240|14238.6|14233.6|119
1726005900000|2024-09-10 22:05:00|14238.2|14235.3|14236.5|14234.6|14238.4|14235.9|14235.1|14233.3|85
1726006200000|2024-09-10 22:10:00|14236.4|14234.7|14240.5|14238.6|14240.5|14238.6|14236.3|14234.5|43
1726006500000|2024-09-10 22:15:00|14241.8|14238.7|14241.7|14240|14244.2|14242.6|14240.6|14238.7|58
1726006800000|2024-09-10 22:20:00|14240.4|14238.8|14238.4|14237.4|14240.7|14239.5|14238.2|14237.2|56
1726007100000|2024-09-10 22:25:00|14238.2|14237.2|14243.2|14241.6|14246.4|14244|14236.8|14235.8|100
1726007400000|2024-09-10 22:30:00|14243.1|14241.5|14240.7|14239.7|14244.9|14243.8|14240.6|14239.5|98
1726007700000|2024-09-10 22:35:00|14240.6|14239.6|14241.7|14240.7|14244|14242.7|14239.2|14238.2|83
1726008000000|2024-09-10 22:40:00|14241.6|14240.6|14241.9|14240.9|14242.7|14241.7|14239.6|14238.6|95
1726008300000|2024-09-10 22:45:00|14241.8|14240.8|14242.6|14241.6|14243.4|14242.4|14240.9|14239.9|66
1726008600000|2024-09-10 22:50:00|14241.6|14240.6|14247.4|14246.4|14247.5|14246.5|14241.3|14240.3|67
1726008900000|2024-09-10 22:55:00|14247.2|14246.2|14245.5|14244.5|14247.7|14247|14244.2|14243.2|70
1726009200000|2024-09-10 23:00:00|14244.7|14243.7|14243.6|14242.6|14246.3|14245.3|14243.5|14242.5|95
1726009500000|2024-09-10 23:05:00|14244.2|14243.2|14244.4|14243.4|14247.7|14246.7|14243.9|14242.9|87
1726009800000|2024-09-10 23:10:00|14243.9|14242.9|14236.1|14235.1|14244|14243|14236.1|14235.1|93
1726010100000|2024-09-10 23:15:00|14236.2|14235.2|14231.3|14230.3|14236.2|14235.2|14228.2|14227.2|264
1726010400000|2024-09-10 23:20:00|14230.4|14229.4|14229.1|14228.1|14230.5|14229.5|14223.6|14222.6|186
1726010700000|2024-09-10 23:25:00|14230.4|14229.4|14229.6|14228.6|14231.8|14230.5|14226.6|14225.6|161
1726011000000|2024-09-10 23:30:00|14229.8|14228.8|14226.1|14225.1|14231.5|14229.9|14225.2|14224.1|182
1726011300000|2024-09-10 23:35:00|14225.6|14224.6|14229.4|14227.8|14230.8|14229.1|14225.5|14224.5|143
1726011600000|2024-09-10 23:40:00|14229.2|14227.9|14235.6|14234.6|14236|14235|14228.8|14227.6|131
1726011900000|2024-09-10 23:45:00|14236|14235|14232.5|14231.5|14236.9|14235.9|14232.1|14231.1|139
1726012200000|2024-09-10 23:50:00|14233.2|14232.2|14231.2|14229.6|14235.4|14233.8|14230.5|14229.5|145
1726012500000|2024-09-10 23:55:00|14230.8|14229.8|14224.3|14222.7|14232.9|14231.3|14221.9|14220.8|241
1726012800000|2024-09-11 00:00:00|14224.5|14222.8|14215.1|14214.1|14226.2|14224.7|14213.2|14212.2|669
1726013100000|2024-09-11 00:05:00|14215.5|14213.9|14220.1|14219.1|14222|14221|14212.4|14211.5|401
1726013400000|2024-09-11 00:10:00|14220|14219|14207.7|14206.7|14220.9|14219.9|14206.1|14205.1|352
1726013700000|2024-09-11 00:15:00|14207.8|14206.8|14208.7|14207.7|14209.1|14208.3|14205.4|14204.4|426
1726014000000|2024-09-11 00:20:00|14208.9|14207.9|14208.1|14207.1|14215.3|14214.3|14205.3|14204.2|484
1726014300000|2024-09-11 00:25:00|14208.2|14207.2|14207.6|14206.6|14209.6|14208.3|14203.3|14201.6|366
1726014600000|2024-09-11 00:30:00|14207.4|14206.4|14215.3|14213.5|14216.4|14215.4|14207.3|14206.3|484
1726014900000|2024-09-11 00:35:00|14215.5|14213.8|14217.8|14216.8|14222.1|14221.1|14214.5|14212.8|431
1726015200000|2024-09-11 00:40:00|14217.9|14216.9|14208.5|14207.5|14218.4|14217.4|14207.6|14206.6|351
1726015500000|2024-09-11 00:45:00|14208.6|14207.6|14220.7|14219.7|14220.7|14219.7|14208.6|14207.6|326
1726015800000|2024-09-11 00:50:00|14219.8|14218.8|14211.2|14208.8|14225.6|14224.6|14206.5|14205|649
1726016100000|2024-09-11 00:55:00|14211|14208.7|14229.5|14228.5|14230.1|14229.1|14208.5|14206.8|585
1726016400000|2024-09-11 01:00:00|14229.6|14228.6|14234.1|14233.1|14234.8|14233.8|14223.8|14222.8|400
1726016700000|2024-09-11 01:05:00|14234.7|14233.7|14231.2|14230.2|14237.1|14235.3|14230.9|14229.7|366
1726017000000|2024-09-11 01:10:00|14231.3|14230.3|14233.3|14232.3|14233.4|14232.4|14226.9|14225.9|277
1726017300000|2024-09-11 01:15:00|14233.2|14232.2|14238.1|14237.1|14239.9|14238.4|14230.2|14229.3|416
1726017600000|2024-09-11 01:20:00|14239.6|14238.6|14237.1|14236.1|14243.2|14242.5|14234.7|14233.7|298
1726017900000|2024-09-11 01:25:00|14237.2|14236.5|14227.6|14225.5|14238.6|14236.9|14222.9|14221.8|444
1726018200000|2024-09-11 01:30:00|14227.5|14225.4|14175.8|14174.8|14227.5|14225.9|14175.8|14174.8|1031
1726018500000|2024-09-11 01:35:00|14175.4|14174.4|14159|14158|14187.3|14185.9|14151.9|14150.9|1170
1726018800000|2024-09-11 01:40:00|14159.3|14158.3|14195.9|14193.6|14203.3|14201.1|14150.7|14149.7|1104
1726019100000|2024-09-11 01:45:00|14196.8|14194.5|14183.6|14182.9|14201.3|14200.3|14177.9|14177.2|597
1726019400000|2024-09-11 01:50:00|14183.4|14182.7|14194.5|14193.5|14195.4|14193.9|14181.1|14179|590
1726019700000|2024-09-11 01:55:00|14194.3|14193.3|14183.6|14182.9|14194.3|14193.3|14180.1|14178.6|506
1726020000000|2024-09-11 02:00:00|14184|14183.3|14168.5|14167.5|14186.4|14184.4|14163.1|14162.1|747
1726020300000|2024-09-11 02:05:00|14168.6|14167.6|14172.8|14171.8|14176.1|14174|14162|14161|643
1726020600000|2024-09-11 02:10:00|14173.3|14172.3|14177.6|14176.6|14183.7|14182.7|14167.8|14166.7|480
1726020900000|2024-09-11 02:15:00|14177.8|14176.1|14172.8|14170.9|14180|14178.8|14165.2|14164.2|472
1726021200000|2024-09-11 02:20:00|14173.1|14171.4|14176.7|14175.7|14178.1|14176.5|14170.5|14169.1|366
1726021500000|2024-09-11 02:25:00|14176.6|14175.6|14166.6|14165|14178.5|14177.3|14166.6|14164.9|233
1726021800000|2024-09-11 02:30:00|14167.1|14165.4|14163.4|14162.4|14167.1|14166.1|14157.2|14155.5|420
1726022100000|2024-09-11 02:35:00|14163.5|14162.5|14171.3|14170.3|14173.5|14172.5|14159.6|14158.6|279
1726022400000|2024-09-11 02:40:00|14171.4|14170.4|14185.2|14184.2|14190.8|14189.8|14169|14168|377
1726022700000|2024-09-11 02:45:00|14185|14184|14184.4|14183.4|14188.8|14187.8|14182|14181.1|293
1726023000000|2024-09-11 02:50:00|14184.3|14183.3|14178.1|14177.1|14186|14185|14173.4|14172.7|239
1726023300000|2024-09-11 02:55:00|14179|14178|14184.4|14182.8|14184.9|14183.2|14176.5|14175.5|218
1726023600000|2024-09-11 03:00:00|14184.1|14183.1|14193.2|14192.2|14197.4|14195.8|14183.1|14181.5|320
1726023900000|2024-09-11 03:05:00|14193.3|14192.3|14179.8|14178.8|14193.6|14192.6|14179.2|14178.2|323
1726024200000|2024-09-11 03:10:00|14179.7|14178.7|14169.2|14168.2|14179.7|14178.7|14168.1|14167.1|422
1726024500000|2024-09-11 03:15:00|14169|14168|14166.6|14165.6|14170.2|14169|14160.3|14159.3|395
1726024800000|2024-09-11 03:20:00|14166.5|14165.9|14164.7|14163.7|14172.1|14171.4|14163.7|14162.9|278
1726025100000|2024-09-11 03:25:00|14164.3|14163.3|14159.7|14158.7|14164.5|14163.5|14153|14152|357
1726025400000|2024-09-11 03:30:00|14159.8|14158.8|14136.2|14135.2|14164.1|14163.1|14131.3|14129.7|728
1726025700000|2024-09-11 03:35:00|14136.6|14135.6|14139.1|14138.1|14145.9|14144.9|14135.3|14133.8|467
1726026000000|2024-09-11 03:40:00|14139.9|14138.9|14131.8|14131.1|14141.2|14140.2|14126|14125.3|503
1726026300000|2024-09-11 03:45:00|14132.6|14131.9|14138|14137|14142.4|14141.4|14131.9|14131.2|348
1726026600000|2024-09-11 03:50:00|14137.9|14136.9|14138.9|14138.2|14142|14141|14133.2|14132.2|276
1726026900000|2024-09-11 03:55:00|14139.9|14138.9|14140.5|14139.5|14146.3|14145.3|14139.9|14138.9|231
1726027200000|2024-09-11 04:00:00|14140|14139|14135.1|14134.1|14140.3|14139.6|14130.5|14129.5|362
1726027500000|2024-09-11 04:05:00|14135|14134|14119|14118.3|14137|14136|14114.8|14113.8|512
1726027800000|2024-09-11 04:10:00|14118.6|14117.9|14109.8|14108.1|14122.4|14120.9|14105.2|14104.5|489
1726028100000|2024-09-11 04:15:00|14109.9|14108.5|14111.3|14109.5|14114.9|14112.8|14105.5|14104.5|480
1726028400000|2024-09-11 04:20:00|14111|14109.4|14112.6|14111.6|14118.9|14115|14090.9|14087.9|783
1726028700000|2024-09-11 04:25:00|14112.4|14111.4|14120.6|14119.6|14121.7|14120.2|14112|14111.1|422
1726029000000|2024-09-11 04:30:00|14121|14120.3|14099|14098|14121.2|14120.3|14098.7|14096.5|508
1726029300000|2024-09-11 04:35:00|14097.9|14096.9|14106.9|14104.8|14108.8|14107|14093.6|14092.6|549
1726029600000|2024-09-11 04:40:00|14106.8|14103.9|14104.8|14103.1|14109.8|14107.9|14098.9|14097.7|427
1726029900000|2024-09-11 04:45:00|14105.6|14103|14103.5|14102.5|14110.6|14109.5|14093.2|14091.6|490
1726030200000|2024-09-11 04:50:00|14103.4|14102.4|14105.4|14103.8|14107.2|14105.8|14095.5|14094.2|443
1726030500000|2024-09-11 04:55:00|14105.3|14104.3|14109.7|14108.7|14113|14111.2|14103.5|14102.5|313
1726030800000|2024-09-11 05:00:00|14109.6|14108.6|14097.4|14096.4|14110.6|14109.4|14095.3|14094.3|383
1726031100000|2024-09-11 05:05:00|14097.5|14096.5|14103.1|14101.1|14103.1|14101.1|14088|14086.2|491
1726031400000|2024-09-11 05:10:00|14102.9|14100.9|14094.3|14092.7|14105.8|14104.4|14091.1|14090.1|443
1726031700000|2024-09-11 05:15:00|14094|14093|14089.1|14088.1|14095.3|14093.5|14084.1|14082.5|504
1726032000000|2024-09-11 05:20:00|14089.2|14088.2|14074|14073|14090.8|14089.8|14071.9|14070.3|577
1726032300000|2024-09-11 05:25:00|14074.1|14073.1|14081|14079.1|14081.6|14079.7|14072.9|14071.3|578
1726032600000|2024-09-11 05:30:00|14081.7|14079.7|14095.7|14094.7|14098.6|14097.6|14080.9|14079.1|566
1726032900000|2024-09-11 05:35:00|14096|14095|14098|14097|14105.6|14104.3|14096|14095|507
1726033200000|2024-09-11 05:40:00|14097.8|14096.8|14118.4|14117.4|14119.6|14118.1|14097.7|14096.7|556
1726033500000|2024-09-11 05:45:00|14118.5|14117.5|14125.2|14124.2|14125.7|14124.3|14115.2|14113.9|521
1726033800000|2024-09-11 05:50:00|14124.7|14123.7|14116.9|14115.9|14126.4|14125.4|14115.8|14114.5|398
1726034100000|2024-09-11 05:55:00|14117|14116|14129.1|14128.1|14129.9|14129.2|14114.2|14113.2|458
1726034400000|2024-09-11 06:00:00|14129.9|14128.9|14119.9|14119.2|14130.1|14129.4|14115.5|14114.4|687
1726034700000|2024-09-11 06:05:00|14120|14119.3|14133.2|14132.2|14134.6|14133.6|14119.8|14119.1|491
1726035000000|2024-09-11 06:10:00|14133.1|14132.1|14126.5|14125.8|14135.1|14134.1|14120.6|14119.6|493
1726035300000|2024-09-11 06:15:00|14126.6|14125.9|14127.5|14126.8|14134.8|14134.1|14125.4|14124.4|406
1726035600000|2024-09-11 06:20:00|14127.7|14127|14134.2|14133.5|14137.5|14135.8|14127.6|14126.9|358
1726035900000|2024-09-11 06:25:00|14134.3|14133.6|14138.2|14136.6|14140.9|14139.5|14130.4|14129.5|373
1726036200000|2024-09-11 06:30:00|14138.5|14136.7|14142|14141.3|14145.8|14145.1|14137.8|14136.4|346
1726036500000|2024-09-11 06:35:00|14142.1|14141.4|14137.6|14136.6|14143.8|14142.1|14136|14135|331
1726036800000|2024-09-11 06:40:00|14137.7|14136.7|14143.5|14142.5|14144|14143.3|14136.1|14135.4|363
1726037100000|2024-09-11 06:45:00|14143.3|14142.3|14134.2|14133.5|14144.3|14143.6|14134.1|14133.2|349
1726037400000|2024-09-11 06:50:00|14134.5|14133.8|14140.1|14138|14144.1|14143.1|14133.1|14132.1|509
1726037700000|2024-09-11 06:55:00|14139.9|14138.1|14138.2|14137.2|14143.6|14142.2|14137.8|14136.6|395
1726038000000|2024-09-11 07:00:00|14138.3|14137.3|14133.7|14132.7|14142.7|14141.7|14126.9|14125.4|728
1726038300000|2024-09-11 07:05:00|14133.8|14132.8|14139.5|14138.5|14142.9|14141.9|14128.9|14127.9|597
1726038600000|2024-09-11 07:10:00|14139.4|14138.4|14144.7|14143.7|14149.7|14149|14137.7|14136.7|537
1726038900000|2024-09-11 07:15:00|14144.8|14143.8|14141.8|14140.8|14154.1|14153.1|14141.2|14140.2|619
1726039200000|2024-09-11 07:20:00|14141.9|14140.9|14133.9|14132.9|14145.2|14144.2|14130.9|14129.9|476
1726039500000|2024-09-11 07:25:00|14134.5|14133.8|14140.7|14140|14140.8|14140.1|14131.6|14130.7|427
1726039800000|2024-09-11 07:30:00|14141.5|14140.8|14153.4|14152.7|14154.9|14153.9|14140|14139.3|700
1726040100000|2024-09-11 07:35:00|14153.6|14152.9|14140.8|14140.1|14153.9|14153.2|14140|14139|644
1726040400000|2024-09-11 07:40:00|14140.6|14139.9|14134.7|14133.7|14141.6|14140.9|14134.2|14133.5|530
1726040700000|2024-09-11 07:45:00|14133.3|14132.6|14126|14125|14133.3|14132.6|14117.2|14116.5|586
1726041000000|2024-09-11 07:50:00|14126.1|14125.1|14136.5|14135.8|14136.5|14135.8|14124.9|14124.2|524
1726041300000|2024-09-11 07:55:00|14136.6|14135.9|14139.3|14138.6|14143.8|14143.1|14135.6|14134.9|560
1726041600000|2024-09-11 08:00:00|14139.2|14138.5|14143.1|14142.1|14148.2|14147.2|14133.9|14132.9|501
1726041900000|2024-09-11 08:05:00|14143.3|14142.3|14147.4|14146.4|14150.1|14149.4|14143.3|14142.3|385
1726042200000|2024-09-11 08:10:00|14147.7|14146.7|14156.1|14155.1|14160.2|14158.7|14147.7|14146.7|623
1726042500000|2024-09-11 08:15:00|14156.2|14155.2|14162.1|14161.4|14164.8|14164.1|14152.8|14151.8|427
1726042800000|2024-09-11 08:20:00|14162.2|14161.5|14165.7|14165|14166.2|14165.5|14161.6|14160.9|349
1726043100000|2024-09-11 08:25:00|14166.2|14165.5|14168.1|14167.1|14170.1|14169.4|14165.9|14165.2|410
1726043400000|2024-09-11 08:30:00|14168.2|14167.2|14155.7|14155|14169.4|14168.4|14155.7|14155|501
1726043700000|2024-09-11 08:35:00|14155.8|14155.1|14153.1|14152.4|14155.8|14155.1|14147.9|14147.2|428
1726044000000|2024-09-11 08:40:00|14153.4|14152.7|14150.2|14149.5|14156.7|14156|14147.3|14146.6|408
1726044300000|2024-09-11 08:45:00|14150.3|14149.6|14152.1|14151.4|14152.8|14152.1|14145.6|14144.9|414
1726044600000|2024-09-11 08:50:00|14151.9|14151.2|14147.2|14146.5|14153.3|14152.3|14146|14145.3|370
1726044900000|2024-09-11 08:55:00|14147.6|14146.9|14153.9|14153.2|14158.6|14157.9|14147.2|14146.5|472
1726045200000|2024-09-11 09:00:00|14154.1|14153.4|14144.1|14143.1|14154.5|14153.8|14143.3|14142.3|546
1726045500000|2024-09-11 09:05:00|14144.3|14143.3|14144.8|14143.1|14146.5|14145.4|14139.1|14138.1|464
1726045800000|2024-09-11 09:10:00|14145.2|14143.3|14148.8|14148.1|14151.8|14151.1|14144.8|14143.2|331
1726046100000|2024-09-11 09:15:00|14149.1|14148.4|14138.7|14137.7|14151.1|14150.4|14136.6|14135.6|330
1726046400000|2024-09-11 09:20:00|14139.5|14138.5|14132.9|14131.9|14139.5|14138.5|14132.3|14131.6|236
1726046700000|2024-09-11 09:25:00|14133.1|14132.1|14137.5|14136.8|14138.4|14137.7|14129.6|14128.9|321
1726047000000|2024-09-11 09:30:00|14136.6|14135.9|14132.8|14132.1|14140.4|14139.7|14129.8|14129.1|320
1726047300000|2024-09-11 09:35:00|14133|14132|14138.2|14137.5|14140.6|14139.9|14132.9|14131.9|318
1726047600000|2024-09-11 09:40:00|14138.6|14137.9|14139.7|14139|14140.3|14139.6|14134.3|14133.6|313
1726047900000|2024-09-11 09:45:00|14139.9|14139.2|14148|14147|14150.1|14148.8|14137.7|14136.7|363
1726048200000|2024-09-11 09:50:00|14147.9|14146.9|14150.9|14150.2|14151.6|14150.7|14147.9|14146.6|289
1726048500000|2024-09-11 09:55:00|14150.8|14150.1|14157.7|14156.7|14158.4|14157.4|14150.8|14150.1|310
1726048800000|2024-09-11 10:00:00|14157.8|14156.8|14164.6|14163.9|14170|14169.3|14157.8|14156.8|308
1726049100000|2024-09-11 10:05:00|14164.7|14164|14161.7|14161|14166.8|14166.1|14159.3|14158.6|325
1726049400000|2024-09-11 10:10:00|14161.6|14160.9|14157.3|14156.6|14162.2|14161.5|14154.4|14153.4|334
1726049700000|2024-09-11 10:15:00|14158|14157.3|14165|14164.3|14165.1|14164.4|14158|14157.3|305
1726050000000|2024-09-11 10:20:00|14164.9|14164.2|14164.3|14163.6|14168.9|14168.2|14160.8|14160.1|415
1726050300000|2024-09-11 10:25:00|14164.4|14163.7|14155.9|14155.2|14164.7|14164|14155.6|14154.6|295
1726050600000|2024-09-11 10:30:00|14156.2|14155.5|14154.7|14154|14161.6|14160.6|14154.7|14154|357
1726050900000|2024-09-11 10:35:00|14154.5|14153.8|14153.6|14152.6|14154.7|14153.8|14149.4|14148.7|337
1726051200000|2024-09-11 10:40:00|14153.7|14152.7|14155.6|14154.6|14156.8|14156.1|14151.9|14151|306
1726051500000|2024-09-11 10:45:00|14156.2|14155.5|14160.7|14160|14164.1|14163.1|14155.3|14154.6|210
1726051800000|2024-09-11 10:50:00|14161.2|14160.5|14156.3|14155.3|14164.9|14164.2|14154.4|14153.5|336
1726052100000|2024-09-11 10:55:00|14156.4|14155.4|14158.6|14157.6|14158.7|14158|14154.2|14153.5|253
1726052400000|2024-09-11 11:00:00|14158.9|14157.9|14161.5|14160.8|14163.9|14163.1|14151.1|14150.2|506
1726052700000|2024-09-11 11:05:00|14161.6|14160.9|14158.8|14157.8|14161.8|14161.1|14153.5|14152.5|421
1726053000000|2024-09-11 11:10:00|14159.1|14158.1|14175.9|14174.9|14177.1|14176.4|14159.1|14158.1|437
1726053300000|2024-09-11 11:15:00|14175|14174|14176.5|14175.5|14177.6|14176.6|14174.6|14173.7|216
1726053600000|2024-09-11 11:20:00|14176.3|14175.3|14173.3|14172.6|14179.3|14178.5|14170.7|14169.7|270
1726053900000|2024-09-11 11:25:00|14173.1|14172.4|14170.3|14169.6|14173.6|14172.9|14167.2|14166.2|276
1726054200000|2024-09-11 11:30:00|14170|14169.3|14172.5|14171.8|14177.5|14176.8|14169.3|14168.6|281
1726054500000|2024-09-11 11:35:00|14172.6|14171.9|14181.5|14180.5|14182.8|14181.8|14172.3|14171.6|309
1726054800000|2024-09-11 11:40:00|14181.4|14180.4|14176.6|14175.9|14181.4|14180.4|14173.7|14173|246
1726055100000|2024-09-11 11:45:00|14176.7|14176|14169.9|14169.2|14177.5|14176.8|14169.7|14169|239
1726055400000|2024-09-11 11:50:00|14169.7|14169|14173.2|14172.5|14177.8|14176.9|14168.8|14168.1|291
1726055700000|2024-09-11 11:55:00|14173|14172.3|14169.4|14168.7|14173|14172.3|14165.4|14164.5|345
1726056000000|2024-09-11 12:00:00|14169.7|14169|14179|14177.1|14180.6|14179.6|14169.7|14169|473
1726056300000|2024-09-11 12:05:00|14178.9|14177.2|14181.6|14180.9|14186.6|14185.8|14177.6|14176.5|299
1726056600000|2024-09-11 12:10:00|14181.7|14181|14180.3|14179.6|14186.9|14186|14180.3|14179.5|327
1726056900000|2024-09-11 12:15:00|14179.4|14178.7|14180.1|14179.1|14185.2|14184.2|14178|14176.2|478
1726057200000|2024-09-11 12:20:00|14179.5|14178.5|14178.6|14177.9|14179.5|14178.8|14173.3|14172.6|560
1726057500000|2024-09-11 12:25:00|14178.5|14177.8|14183.7|14177.7|14185.8|14181.4|14174.8|14171.9|559
1726057800000|2024-09-11 12:30:00|14183.8|14177.8|14223.1|14222.1|14237.9|14235.4|14182.6|14176.6|1794
1726058100000|2024-09-11 12:35:00|14223.5|14222.5|14238.6|14237.6|14243.8|14242.8|14208.6|14207.6|1576
1726058400000|2024-09-11 12:40:00|14238.9|14237.9|14241.9|14240.9|14250.3|14249.1|14237.9|14236.5|1271
1726058700000|2024-09-11 12:45:00|14241.8|14240.8|14239.8|14238.8|14255.5|14254.5|14233.8|14232.8|1342
1726059000000|2024-09-11 12:50:00|14239.9|14238.9|14236.3|14235.6|14249|14248.3|14235.6|14234.9|1183
1726059300000|2024-09-11 12:55:00|14236.2|14235.2|14230|14229|14236.2|14235.2|14224.2|14222.7|1060
1726059600000|2024-09-11 13:00:00|14230.2|14229.2|14239.6|14238.6|14245|14244.3|14227.7|14226.7|983
1726059900000|2024-09-11 13:05:00|14239.1|14238.1|14235.5|14234.5|14249.9|14249.2|14234.2|14233.2|785
1726060200000|2024-09-11 13:10:00|14235.3|14234.3|14220.9|14219.4|14236.9|14235.9|14219.1|14217.5|713
1726060500000|2024-09-11 13:15:00|14220.6|14219.1|14216.9|14216.2|14225.8|14224.8|14213.1|14212.4|779
1726060800000|2024-09-11 13:20:00|14217|14216|14219.4|14218.7|14221.6|14220.9|14209.4|14208.7|615
1726061100000|2024-09-11 13:25:00|14219.5|14218.8|14233.7|14232.7|14233.9|14232.9|14219.5|14218.6|635
1726061400000|2024-09-11 13:30:00|14233.5|14232.5|14220.6|14219.6|14237.3|14236.3|14220.2|14219.2|1029
1726061700000|2024-09-11 13:35:00|14220.8|14219.8|14223|14222.3|14227.4|14225.8|14215|14214.1|871
1726062000000|2024-09-11 13:40:00|14223.1|14222.4|14208.7|14208|14223.2|14222.5|14204.1|14203.4|996
1726062300000|2024-09-11 13:45:00|14208.5|14207.8|14197.6|14196.9|14209.5|14208.8|14193.8|14193.1|994
1726062600000|2024-09-11 13:50:00|14196.6|14195.9|14187.1|14186.4|14197.7|14197|14184|14183.3|1012
1726062900000|2024-09-11 13:55:00|14187.2|14186.5|14182.1|14181.4|14190.7|14189.4|14178.7|14178|1021
1726063200000|2024-09-11 14:00:00|14182|14181.3|14191.5|14190.5|14191.7|14190.9|14175.5|14174.8|1080
1726063500000|2024-09-11 14:05:00|14191.2|14190.2|14173.7|14173|14196.1|14194.9|14168.7|14167.6|1073
1726063800000|2024-09-11 14:10:00|14173.8|14173.1|14154|14153|14174.2|14173.5|14150.5|14149.8|945
1726064100000|2024-09-11 14:15:00|14153.3|14152.3|14135.7|14135|14153.3|14152.3|14135.6|14134.9|1208
1726064400000|2024-09-11 14:20:00|14135.5|14134.8|14141.9|14140.9|14152.4|14150.8|14129.9|14129.2|1183
1726064700000|2024-09-11 14:25:00|14141.8|14140.8|14145.1|14144.4|14153.6|14152|14141.8|14140.8|917
1726065000000|2024-09-11 14:30:00|14144.9|14144.2|14140.1|14139.4|14146.3|14145.3|14128.9|14127.9|1190
1726065300000|2024-09-11 14:35:00|14140.2|14139.5|14146.7|14146|14149.1|14148.4|14135.6|14134.9|1080
1726065600000|2024-09-11 14:40:00|14146.3|14145.6|14146.2|14145.2|14150.4|14149.7|14135|14133.9|1127
1726065900000|2024-09-11 14:45:00|14145.8|14144.8|14131.7|14131|14154.9|14153.9|14129.5|14128.8|1273
1726066200000|2024-09-11 14:50:00|14131.6|14130.9|14137.6|14136.6|14141.5|14139.8|14125.5|14124.5|1073
1726066500000|2024-09-11 14:55:00|14137.4|14136.4|14143|14142.3|14144.5|14143.8|14132.4|14131.7|970
1726066800000|2024-09-11 15:00:00|14143.1|14142.4|14144|14143.3|14149.2|14148.5|14138.8|14138.1|983
1726067100000|2024-09-11 15:05:00|14143.9|14143.2|14151.5|14150.8|14157.7|14156.2|14143.4|14142.7|786
1726067400000|2024-09-11 15:10:00|14150.8|14150.1|14154|14153.3|14156.1|14155.4|14148.9|14148.2|788
1726067700000|2024-09-11 15:15:00|14154.1|14153.4|14161.4|14160.7|14162.6|14161.9|14154|14153.3|595
1726068000000|2024-09-11 15:20:00|14161|14160.3|14146.3|14145.6|14164.4|14163.4|14145.9|14145.2|640
1726068300000|2024-09-11 15:25:00|14146.9|14146.2|14143.9|14142.9|14147.9|14146.9|14142.4|14141.6|437
1726068600000|2024-09-11 15:30:00|14144|14143|14148.8|14147.8|14152.7|14151.7|14142.6|14140.9|532
1726068900000|2024-09-11 15:35:00|14149.1|14148.1|14153.8|14153.1|14156.3|14155.6|14146.8|14145.8|599
1726069200000|2024-09-11 15:40:00|14157.2|14156.2|14176.1|14174.5|14177|14175|14157.1|14156.2|730
1726069500000|2024-09-11 15:45:00|14175.9|14174.4|14177.2|14176.5|14183|14181.6|14175.8|14174.1|675
1726069800000|2024-09-11 15:50:00|14177.1|14176.4|14171.9|14171.2|14177.6|14176.9|14170.5|14169.7|662
1726070100000|2024-09-11 15:55:00|14172.1|14171.4|14173.3|14172.6|14174.5|14173|14160.6|14159.9|727
1726070400000|2024-09-11 16:00:00|14172.9|14172.2|14185.8|14184.8|14186.8|14185.8|14172.9|14172.2|599
1726070700000|2024-09-11 16:05:00|14185.7|14185.1|14181.9|14180.9|14195.6|14194.1|14180.6|14179.8|837
1726071000000|2024-09-11 16:10:00|14182.2|14181.2|14194|14193|14194.1|14193.1|14182|14180.6|709
1726071300000|2024-09-11 16:15:00|14193.9|14192.9|14196.8|14196.1|14197.5|14196.5|14188.6|14187.9|630
1726071600000|2024-09-11 16:20:00|14196.9|14196.2|14195.6|14194.9|14203.5|14202.6|14191.5|14190.1|429
1726071900000|2024-09-11 16:25:00|14195.2|14194.5|14193.7|14192.7|14198.8|14198.1|14191.8|14191.1|389
1726072200000|2024-09-11 16:30:00|14193.8|14192.8|14196.2|14195.2|14204|14203.3|14193.8|14192.8|493
1726072500000|2024-09-11 16:35:00|14195.9|14194.9|14197.2|14195.6|14198.7|14197.2|14188.6|14187.6|576
1726072800000|2024-09-11 16:40:00|14197.3|14195.7|14187.7|14187|14202.6|14201.6|14187.3|14186.3|700
1726073100000|2024-09-11 16:45:00|14188.1|14187.4|14187.1|14186.1|14191.6|14190.7|14186.1|14185.1|604
1726073400000|2024-09-11 16:50:00|14187|14186|14197.8|14197.1|14198.9|14197.9|14185.7|14184.5|585
1726073700000|2024-09-11 16:55:00|14197.7|14197|14195.3|14194.6|14199.3|14198.6|14190.7|14189.7|680
1726074000000|2024-09-11 17:00:00|14195.5|14194.8|14202.2|14201.5|14216.8|14214.6|14190.3|14189.6|845
1726074300000|2024-09-11 17:05:00|14202.1|14201.4|14203.3|14201.7|14208|14207.3|14195.8|14195.1|632
1726074600000|2024-09-11 17:10:00|14203.6|14202.6|14217.7|14217|14219.4|14218.7|14203.6|14202.6|641
1726074900000|2024-09-11 17:15:00|14217.5|14216.8|14220.3|14219.6|14222.8|14222.1|14216.7|14216|577
1726075200000|2024-09-11 17:20:00|14220.4|14219.7|14212.1|14211.1|14220.4|14219.7|14210.5|14209.5|576
1726075500000|2024-09-11 17:25:00|14212.7|14211.7|14225.8|14225.1|14229.1|14228.4|14212.1|14211.1|544
1726075800000|2024-09-11 17:30:00|14226.2|14225.5|14227|14226|14230|14229.3|14220.6|14219.7|564
1726076100000|2024-09-11 17:35:00|14226.9|14225.9|14231.8|14231.1|14232.6|14231.9|14225.7|14224.7|407
1726076400000|2024-09-11 17:40:00|14231.9|14231.2|14229.2|14228.5|14232.8|14232.1|14224.8|14224.1|466
1726076700000|2024-09-11 17:45:00|14229.3|14228.6|14227.4|14226.7|14231.5|14230.8|14224.5|14223.8|421
1726077000000|2024-09-11 17:50:00|14227.1|14226.4|14223.9|14223.2|14228|14227.3|14221.5|14220.8|439
1726077300000|2024-09-11 17:55:00|14224.1|14223.4|14220.9|14220.2|14224.6|14223.8|14219.1|14218.4|382
1726077600000|2024-09-11 18:00:00|14220.8|14220.1|14219.9|14219.2|14224.1|14223.4|14219.1|14218.4|376
1726077900000|2024-09-11 18:05:00|14219.8|14219.1|14213.9|14213.2|14219.8|14219.1|14211.8|14211.1|315
1726078200000|2024-09-11 18:10:00|14213.7|14213|14210.9|14210.2|14216.6|14215.9|14210.1|14209.4|289
1726078500000|2024-09-11 18:15:00|14211.3|14210.6|14212.6|14211.9|14215.6|14214.9|14210.4|14209.7|415
1726078800000|2024-09-11 18:20:00|14212.7|14212|14223.9|14223.2|14224|14223.3|14212.7|14212|331
1726079100000|2024-09-11 18:25:00|14223.8|14223.1|14222.6|14221.9|14225.2|14224.5|14221.5|14220.8|356
1726079400000|2024-09-11 18:30:00|14222.7|14222|14224.9|14224.2|14225.1|14224.4|14220.9|14220.2|301
1726079700000|2024-09-11 18:35:00|14225|14224.3|14221|14220|14225.6|14224.9|14219.4|14218.5|256
1726080000000|2024-09-11 18:40:00|14220.5|14219.5|14223|14222.3|14224.8|14224|14220.5|14219.5|319
1726080300000|2024-09-11 18:45:00|14222.9|14222.2|14223.2|14222.5|14225.4|14224.7|14222.1|14221.4|206
1726080600000|2024-09-11 18:50:00|14223.3|14222.3|14221.1|14220.1|14224.3|14223.3|14220.2|14219.4|231
1726080900000|2024-09-11 18:55:00|14221.5|14220.5|14220.7|14220|14224.5|14223.6|14220.3|14219.6|296
1726081200000|2024-09-11 19:00:00|14220.5|14219.8|14229.7|14229|14230.9|14229.6|14219.9|14219.2|371
1726081500000|2024-09-11 19:05:00|14229.6|14228.9|14231.4|14230.4|14233.2|14232|14227.4|14226.7|246
1726081800000|2024-09-11 19:10:00|14232.1|14231.1|14227.1|14226.4|14232.1|14231.1|14227|14226.3|182
1726082100000|2024-09-11 19:15:00|14227.2|14226.5|14228|14227.3|14228.3|14227.6|14225.1|14224.4|196
1726082400000|2024-09-11 19:20:00|14227.7|14227|14229.3|14228.3|14231.5|14230.8|14227|14226.3|240
1726082700000|2024-09-11 19:25:00|14229.4|14228.4|14224.1|14223.1|14229.4|14228.4|14222.4|14221.4|335
1726083000000|2024-09-11 19:30:00|14224|14223|14227.8|14226.8|14227.9|14226.9|14222.5|14221.5|299
1726083300000|2024-09-11 19:35:00|14227.9|14226.9|14232.5|14231.5|14234.3|14233.3|14227.1|14226.1|268
1726083600000|2024-09-11 19:40:00|14232.7|14231.7|14233.8|14232.8|14236.4|14235.7|14231|14230|410
1726083900000|2024-09-11 19:45:00|14233.5|14232.5|14234.9|14233.9|14236.5|14235.5|14233.2|14232.3|275
1726084200000|2024-09-11 19:50:00|14234.7|14233.7|14237.5|14236.5|14238.1|14237.1|14232.7|14231.7|293
1726084500000|2024-09-11 19:55:00|14237.6|14236.6|14238|14237.3|14241.9|14240.9|14237.1|14236.1|344
1726084800000|2024-09-11 20:00:00|14237.9|14237.2|14241.3|14240.3|14241.3|14240.3|14237.5|14236.5|182
1726085100000|2024-09-11 20:05:00|14240.9|14239.9|14244.2|14243.2|14244.6|14243.4|14240.9|14239.9|89
1726085400000|2024-09-11 20:10:00|14244.3|14243.3|14241.4|14240.4|14246.4|14245.2|14241.1|14239.9|142
1726085700000|2024-09-11 20:15:00|14241.5|14240.5|14237.4|14236.4|14243.3|14242.3|14237.4|14236.3|203
1726086000000|2024-09-11 20:20:00|14237.7|14236.7|14239.1|14238.1|14240.8|14239.1|14237.4|14236.2|199
1726086300000|2024-09-11 20:25:00|14239.2|14238.2|14239.5|14238.5|14241.2|14240.2|14239.1|14238.1|232
1726086600000|2024-09-11 20:30:00|14239.7|14238.7|14243.5|14242.5|14243.7|14242.7|14239.5|14238.5|282
1726086900000|2024-09-11 20:35:00|14243.8|14242.8|14240.9|14239.9|14243.8|14242.8|14240.7|14239.7|131
1726087200000|2024-09-11 20:40:00|14240.7|14239.7|14242.3|14240.8|14242.4|14241.4|14240|14238.4|297
1726087500000|2024-09-11 20:45:00|14241.9|14240.4|14239.2|14237.7|14242.8|14241.8|14237.9|14236.9|481
1726087800000|2024-09-11 20:50:00|14239.1|14238.1|14237.8|14235.9|14240.5|14238.1|14236.7|14234.8|575
1726088100000|2024-09-11 20:55:00|14238.3|14235.4|14239.4|14232.4|14240.1|14236.2|14237.5|14232.3|291
1726088400000|2024-09-11 21:00:00|14238.9|14231.9|14234.7|14227.7|14238.9|14231.9|14234|14227|21
1726088700000|2024-09-11 21:05:00|14234.8|14227.8|14234.9|14227.9|14235|14228|14234.8|14227.8|7
1726089000000|2024-09-11 21:10:00|14235|14228|14234.4|14227.4|14235.1|14228.1|14234.4|14227.4|9
1726089300000|2024-09-11 21:15:00|14234.3|14227.3|14237.1|14230.1|14237.3|14230.3|14233.6|14226.6|36
1726089600000|2024-09-11 21:20:00|14237|14230|14237.6|14230.6|14237.6|14230.6|14234.5|14227.5|25
1726089900000|2024-09-11 21:25:00|14237.5|14230.5|14236.9|14229.9|14238|14231|14236.9|14229.9|39
1726090200000|2024-09-11 21:30:00|14236.8|14229.8|14236.2|14229.2|14236.9|14229.9|14236.2|14229.2|8
1726090500000|2024-09-11 21:35:00|14236|14229|14236.1|14229.1|14236.1|14229.1|14235.9|14228.9|6
1726090800000|2024-09-11 21:40:00|14235.8|14228.8|14235.8|14228.8|14236.1|14229.1|14235.8|14228.8|13
1726091100000|2024-09-11 21:45:00|14235.7|14228.7|14234.7|14227.7|14235.7|14228.7|14230.8|14223.8|53
1726091400000|2024-09-11 21:50:00|14234.9|14227.9|14235.1|14228.1|14235.3|14228.3|14234.9|14227.9|10
1726091700000|2024-09-11 21:55:00|14235|14228|14233.9|14226.9|14235|14228|14233.6|14226.6|22
1726092000000|2024-09-11 22:00:00|14234.3|14227.3|14226.8|14221.6|14234.3|14227.3|14225.5|14220.2|94
1726092300000|2024-09-11 22:05:00|14226.3|14222.1|14227.4|14224.6|14227.5|14225.2|14225.7|14222.1|28
1726092600000|2024-09-11 22:10:00|14229.1|14226.4|14226.1|14224.4|14229.1|14226.4|14225.9|14223.8|69
1726092900000|2024-09-11 22:15:00|14226.2|14224.5|14228.8|14227.1|14229|14227.2|14224.3|14222.6|119
1726093200000|2024-09-11 22:20:00|14228.5|14226.8|14228.4|14226.8|14230.5|14229.1|14228.4|14226.7|37
1726093500000|2024-09-11 22:25:00|14228.3|14226.7|14232.2|14230.3|14234.1|14232.3|14228.3|14226.7|92
1726093800000|2024-09-11 22:30:00|14232.3|14230.5|14239.3|14237.2|14240.3|14237.3|14232.3|14230.5|143
1726094100000|2024-09-11 22:35:00|14239.2|14237.1|14240.4|14238.4|14240.7|14239|14237.7|14235.2|78
1726094400000|2024-09-11 22:40:00|14240.9|14238.5|14243.3|14241.5|14243.6|14241.8|14239.9|14237.8|95
1726094700000|2024-09-11 22:45:00|14243.7|14242|14246.6|14244.8|14246.6|14244.8|14243.6|14241.6|88
1726095000000|2024-09-11 22:50:00|14246.2|14245.2|14243.8|14241.7|14248.7|14246.3|14243.5|14241.6|105
1726095300000|2024-09-11 22:55:00|14243.7|14241.5|14247|14245.2|14247.8|14246|14242.7|14240.9|91
1726095600000|2024-09-11 23:00:00|14246.7|14244.9|14251.9|14250.9|14253.6|14252.6|14245|14243.7|148
1726095900000|2024-09-11 23:05:00|14251.5|14250.5|14249.7|14248.7|14252.3|14251.1|14248.4|14247.4|168
1726096200000|2024-09-11 23:10:00|14249.9|14248.3|14257|14256|14260.4|14259.2|14248.6|14247.4|217
1726096500000|2024-09-11 23:15:00|14257.1|14256.1|14254.1|14253.1|14259.2|14258|14254|14252.8|209
1726096800000|2024-09-11 23:20:00|14254.2|14253.2|14260.1|14259.1|14260.8|14259.4|14254.1|14253.1|142
1726097100000|2024-09-11 23:25:00|14260.2|14259.2|14263.4|14261.8|14265.9|14263.5|14259.6|14258.6|174
1726097400000|2024-09-11 23:30:00|14263.5|14261.7|14260.5|14258.7|14264.1|14263.1|14259.3|14257.4|199
1726097700000|2024-09-11 23:35:00|14260.3|14258.6|14257.9|14256.9|14260.8|14259.8|14252.9|14251.9|161
1726098000000|2024-09-11 23:40:00|14258.3|14256.7|14258.7|14257.7|14258.9|14257.7|14254.6|14253.6|142
1726098300000|2024-09-11 23:45:00|14258.5|14257.5|14263.4|14261.6|14265.6|14263.8|14253.3|14251.7|358
1726098600000|2024-09-11 23:50:00|14263.2|14261.5|14268|14266.4|14268.1|14266.9|14262.2|14261|255
1726098900000|2024-09-11 23:55:00|14267.7|14266.7|14264.8|14263.3|14268.2|14267.2|14260.3|14259.3|182
1726099200000|2024-09-12 00:00:00|14265|14263.5|14279.2|14278.2|14280.3|14279.2|14262|14260|763
1726099500000|2024-09-12 00:05:00|14279.8|14278.8|14283.9|14282.9|14285.5|14284.2|14277.8|14276.6|497
1726099800000|2024-09-12 00:10:00|14284.2|14282.7|14281.3|14280.6|14284.8|14283.6|14277.6|14276.9|444
1726100100000|2024-09-12 00:15:00|14281.4|14280.7|14293.8|14292.8|14294.2|14293.2|14280.6|14279.9|471
1726100400000|2024-09-12 00:20:00|14293.3|14292.3|14289.3|14288.3|14294.9|14293.9|14287.7|14286.7|358
1726100700000|2024-09-12 00:25:00|14289.4|14288.4|14286.9|14285.9|14293.1|14292.1|14285.3|14284.3|324
1726101000000|2024-09-12 00:30:00|14286.8|14285.8|14290.4|14289.7|14295.4|14294.7|14285.5|14284.8|326
1726101300000|2024-09-12 00:35:00|14290.5|14289.8|14287|14286|14293.7|14293|14285.1|14284.3|324
1726101600000|2024-09-12 00:40:00|14287.5|14286.5|14291.9|14290.9|14292.8|14291.8|14281.6|14280.6|436
1726101900000|2024-09-12 00:45:00|14291.8|14290.8|14284.8|14283.8|14295.6|14294.6|14284.5|14283.3|410
1726102200000|2024-09-12 00:50:00|14284.9|14283.9|14275.3|14273.8|14291.5|14290.2|14274.9|14273.6|510
1726102500000|2024-09-12 00:55:00|14275.4|14273.7|14269.1|14268.1|14276.9|14275.5|14267.3|14266|583
1726102800000|2024-09-12 01:00:00|14269.2|14268.2|14259.4|14258.4|14271.4|14270.3|14244.3|14242.4|1005
1726103100000|2024-09-12 01:05:00|14259.9|14258.1|14249.2|14248.2|14269|14268|14246.5|14245|724
1726103400000|2024-09-12 01:10:00|14248.9|14247.9|14226.8|14225.8|14248.9|14247.9|14226.7|14225.7|944
1726103700000|2024-09-12 01:15:00|14226.6|14225.6|14243.5|14241.9|14244.2|14242.6|14226.6|14225.6|777
1726104000000|2024-09-12 01:20:00|14243.3|14241.7|14252.2|14250.6|14253.6|14252.6|14242|14240.7|562
1726104300000|2024-09-12 01:25:00|14252.1|14250.3|14257.3|14256.3|14258.4|14257.3|14248.2|14246.5|502
1726104600000|2024-09-12 01:30:00|14257.2|14256.2|14264.7|14263.7|14267.3|14266.4|14256.9|14255.6|483
1726104900000|2024-09-12 01:35:00|14264.5|14263.5|14258.8|14257.8|14265.1|14263.8|14258.4|14257.1|438
1726105200000|2024-09-12 01:40:00|14258.7|14257.7|14253.7|14252.7|14259|14257.8|14250.5|14249.5|378
1726105500000|2024-09-12 01:45:00|14253.6|14252.6|14254.2|14253.2|14259.7|14258.3|14250.2|14249.2|373
1726105800000|2024-09-12 01:50:00|14254.1|14253.1|14255.8|14254.8|14259.2|14257.6|14248.3|14247.3|480
1726106100000|2024-09-12 01:55:00|14255.5|14254.5|14255.3|14253.7|14258.9|14257.9|14250|14249|552
1726106400000|2024-09-12 02:00:00|14254.5|14252.9|14251.2|14249.7|14257.3|14255.7|14244.8|14243.6|513
1726106700000|2024-09-12 02:05:00|14251.5|14249.9|14255.1|14254.1|14255.7|14255|14248|14246.8|357
1726107000000|2024-09-12 02:10:00|14255|14254|14257.9|14256.9|14263.8|14263.1|14254.9|14253.9|331
1726107300000|2024-09-12 02:15:00|14256.9|14255.9|14252.7|14252|14262.7|14261.3|14251.8|14250.8|367
1726107600000|2024-09-12 02:20:00|14252.9|14252.2|14256.6|14255.6|14261.4|14260.4|14252.9|14252.2|389
1726107900000|2024-09-12 02:25:00|14256.9|14255.9|14255.9|14254.9|14258.8|14257.3|14250.6|14249.3|331
1726108200000|2024-09-12 02:30:00|14256|14255|14249.7|14248.7|14257|14255.3|14247.6|14246.6|450
1726108500000|2024-09-12 02:35:00|14249.8|14248.8|14247.4|14246.4|14251.5|14250.4|14245.8|14244.8|222
1726108800000|2024-09-12 02:40:00|14247.5|14246.5|14243.6|14242.1|14252|14250.1|14243.1|14241.4|324
1726109100000|2024-09-12 02:45:00|14243.5|14241.9|14244.6|14243.9|14246.7|14245.8|14235.3|14234.3|448
1726109400000|2024-09-12 02:50:00|14245|14244.3|14245.9|14244.9|14247|14245.3|14241.7|14240.7|443
1726109700000|2024-09-12 02:55:00|14245.8|14244.8|14253.6|14252.6|14256.1|14255.2|14245.5|14243.6|437
1726110000000|2024-09-12 03:00:00|14254|14252.2|14240.9|14240.2|14255.3|14254.3|14240.9|14240.1|436
1726110300000|2024-09-12 03:05:00|14241|14240.3|14241.7|14240|14241.7|14240.6|14237.2|14236.2|172
1726110600000|2024-09-12 03:10:00|14241.3|14240.3|14241.2|14240.5|14241.4|14240.7|14235.9|14234.9|153
1726110900000|2024-09-12 03:15:00|14241.3|14240.6|14250|14249.3|14250.1|14249.4|14241.2|14240.3|250
1726111200000|2024-09-12 03:20:00|14250.1|14249.4|14247.5|14246.5|14251.1|14250.1|14246|14244.9|191
1726111500000|2024-09-12 03:25:00|14247.7|14246.7|14246.1|14245.4|14248.6|14247.9|14245.5|14244|149
1726111800000|2024-09-12 03:30:00|14246.4|14245.7|14246.5|14245.5|14247.3|14246.1|14242|14241.1|264
1726112100000|2024-09-12 03:35:00|14246.4|14245.7|14254.5|14252.8|14255.6|14254.1|14246.4|14245.7|219
1726112400000|2024-09-12 03:40:00|14254.4|14252.7|14252.3|14251.3|14255.4|14254.2|14251.7|14250.7|173
1726112700000|2024-09-12 03:45:00|14252.2|14251.2|14258.3|14256.7|14258.5|14257.1|14251.3|14250.3|119
1726113000000|2024-09-12 03:50:00|14258.2|14257.2|14258.5|14257.5|14261.6|14260.6|14254.2|14252.8|327
1726113300000|2024-09-12 03:55:00|14258.3|14257.3|14259.8|14258.8|14260.3|14259|14256.6|14255.6|197
1726113600000|2024-09-12 04:00:00|14259.9|14258.9|14266.8|14266.1|14267.6|14266.7|14258.8|14257.8|206
1726113900000|2024-09-12 04:05:00|14266.7|14266|14262.9|14261.2|14268.9|14267.9|14262.1|14260.7|322
1726114200000|2024-09-12 04:10:00|14263|14261.4|14265.6|14264.6|14267.2|14265.4|14261.7|14260.5|260
1726114500000|2024-09-12 04:15:00|14265.5|14264.5|14264.6|14263.6|14269.5|14268.3|14263.9|14262.3|268
1726114800000|2024-09-12 04:20:00|14265|14264|14273.1|14272.1|14273.6|14272.6|14264.1|14263.1|223
1726115100000|2024-09-12 04:25:00|14272.9|14271.9|14272.7|14271.1|14273.3|14272.3|14269.3|14268.6|140
1726115400000|2024-09-12 04:30:00|14272.8|14271.2|14277.5|14276.5|14278.4|14277.1|14272.3|14270.6|210
1726115700000|2024-09-12 04:35:00|14277.4|14276.4|14280.1|14278.4|14280.2|14279.2|14275.3|14274.1|190
1726116000000|2024-09-12 04:40:00|14280.2|14278.5|14283|14281.5|14283.8|14282.4|14280.1|14278.2|236
1726116300000|2024-09-12 04:45:00|14283.1|14281.4|14281|14279.3|14283.2|14281.9|14276.8|14275.8|166
1726116600000|2024-09-12 04:50:00|14281.3|14279.6|14283|14282|14283.6|14282.6|14279.6|14278.6|116
1726116900000|2024-09-12 04:55:00|14282.9|14281.9|14279.2|14278.5|14285|14284|14278.8|14278.1|156
1726117200000|2024-09-12 05:00:00|14279.1|14278.4|14281.5|14280|14282.4|14281.7|14277.6|14275.9|247
1726117500000|2024-09-12 05:05:00|14282|14281|14276.6|14274.7|14283.3|14282.1|14275.6|14274.1|271
1726117800000|2024-09-12 05:10:00|14276|14274.4|14270.5|14269.8|14276.2|14274.5|14269.1|14267.7|390
1726118100000|2024-09-12 05:15:00|14270.4|14269.7|14275.2|14274.2|14275.2|14274.2|14269.7|14269|147
1726118400000|2024-09-12 05:20:00|14275|14274.3|14281.1|14279.5|14282.2|14281.5|14274.4|14273.4|206
1726118700000|2024-09-12 05:25:00|14281.2|14278.3|14278.4|14277.7|14282.6|14280.8|14278.3|14276.6|238
1726119000000|2024-09-12 05:30:00|14278.6|14277.9|14274.6|14273.9|14278.7|14278|14271.2|14269.4|294
1726119300000|2024-09-12 05:35:00|14274.5|14273.8|14271.7|14270.7|14274.9|14274|14263.4|14261.7|325
1726119600000|2024-09-12 05:40:00|14271.8|14270.8|14288.4|14287.4|14289.1|14287.8|14271.5|14270.5|426
1726119900000|2024-09-12 05:45:00|14288.7|14287.7|14285|14283.4|14291.3|14290.6|14263.5|14260.2|576
1726120200000|2024-09-12 05:50:00|14284.7|14283.3|14282|14281|14291.9|14290.9|14280.4|14277.8|465
1726120500000|2024-09-12 05:55:00|14282.1|14281.1|14284.2|14283.2|14286|14285|14280.9|14279.2|383
1726120800000|2024-09-12 06:00:00|14284.3|14283.3|14275.1|14274.1|14284.6|14283.6|14274.2|14273|691
1726121100000|2024-09-12 06:05:00|14276.2|14275.2|14265.5|14264.8|14279.4|14278.7|14264.6|14263.9|540
1726121400000|2024-09-12 06:10:00|14265.6|14264.9|14259.2|14258.5|14267.9|14266.9|14256.8|14256.1|523
1726121700000|2024-09-12 06:15:00|14259|14258.3|14268.7|14268|14269.5|14268.6|14255.9|14255.2|389
1726122000000|2024-09-12 06:20:00|14268.4|14267.7|14265.4|14263.7|14273.5|14272.8|14264.3|14262.6|318
1726122300000|2024-09-12 06:25:00|14265.2|14264.2|14264.4|14263.4|14265.6|14264.2|14258.9|14257.1|332
1726122600000|2024-09-12 06:30:00|14265.1|14264.1|14264.5|14263.8|14269.2|14268.5|14261.9|14260.9|385
1726122900000|2024-09-12 06:35:00|14264.6|14263.9|14256.3|14254.7|14265.6|14264.9|14255.6|14254.2|321
1726123200000|2024-09-12 06:40:00|14256.1|14254.4|14256.8|14255.8|14260.2|14258.7|14252.9|14252.1|299
1726123500000|2024-09-12 06:45:00|14256.6|14255.6|14249.2|14248.5|14256.7|14255.7|14248.1|14247.1|269
1726123800000|2024-09-12 06:50:00|14249.7|14249|14261.3|14259.3|14261.6|14259.9|14247.5|14246.1|375
1726124100000|2024-09-12 06:55:00|14261.2|14259.5|14258.7|14257.1|14264.8|14264.1|14256.5|14255.5|404
1726124400000|2024-09-12 07:00:00|14258.6|14257.6|14273.3|14271.7|14274|14272.2|14256|14255|667
1726124700000|2024-09-12 07:05:00|14273.1|14272.1|14278.7|14277.7|14279.6|14278.6|14270.2|14269.5|421
1726125000000|2024-09-12 07:10:00|14278.8|14277.8|14280.9|14279.9|14284|14283|14276.8|14275.8|372
1726125300000|2024-09-12 07:15:00|14281.3|14280.3|14284.6|14283.6|14290.8|14290|14281.1|14280.1|343
1726125600000|2024-09-12 07:20:00|14284.7|14283.7|14292|14291|14292.7|14291.7|14283|14280.9|469
1726125900000|2024-09-12 07:25:00|14291.6|14290.9|14297.9|14296.9|14305.1|14304.1|14291.5|14290.8|674
1726126200000|2024-09-12 07:30:00|14297.8|14296.8|14286.5|14285.5|14300.1|14299.1|14286|14285|632
1726126500000|2024-09-12 07:35:00|14286.4|14285.4|14278.2|14276.5|14286.8|14285.8|14274.2|14272.9|447
1726126800000|2024-09-12 07:40:00|14278.6|14276.9|14287.1|14286.1|14287.9|14286.9|14278.6|14276.9|329
1726127100000|2024-09-12 07:45:00|14286.9|14285.9|14291.1|14290.4|14293.9|14292.9|14279.4|14278.4|428
1726127400000|2024-09-12 07:50:00|14291.3|14290.6|14285.3|14284.6|14291.8|14291.1|14278.8|14277.9|470
1726127700000|2024-09-12 07:55:00|14285.8|14285.1|14277.1|14276.4|14286.4|14285.7|14270.6|14269.5|747
1726128000000|2024-09-12 08:00:00|14277|14276.3|14261.1|14260.4|14277|14276.3|14259.9|14258.5|894
1726128300000|2024-09-12 08:05:00|14262.5|14261.8|14267.5|14266.5|14268.5|14267.5|14260.2|14259|633
1726128600000|2024-09-12 08:10:00|14268.6|14267.6|14263.1|14262.1|14270.4|14269.7|14260.4|14259.4|596
1726128900000|2024-09-12 08:15:00|14262.9|14261.9|14268.4|14267.4|14270.3|14268.6|14258.2|14257.5|604
1726129200000|2024-09-12 08:20:00|14268.8|14267.8|14272.2|14271.2|14272.5|14271.5|14265.9|14264.9|447
1726129500000|2024-09-12 08:25:00|14272.8|14271.8|14259|14258|14273.2|14272.2|14258.9|14257.8|469
1726129800000|2024-09-12 08:30:00|14259.1|14258.1|14263.1|14262.1|14264.7|14263.1|14255.6|14254.6|490
1726130100000|2024-09-12 08:35:00|14263.3|14262.3|14256.1|14254.4|14264.1|14263.1|14254.2|14253.2|411
1726130400000|2024-09-12 08:40:00|14255.7|14254.5|14263|14262.3|14263.2|14262.5|14255.5|14254.4|401
1726130700000|2024-09-12 08:45:00|14263.1|14262.4|14259.1|14258.4|14263.3|14262.4|14256.6|14255.2|440
1726131000000|2024-09-12 08:50:00|14259|14258.3|14259.1|14258.4|14262.4|14260.7|14256.6|14255.8|402
1726131300000|2024-09-12 08:55:00|14259.6|14258.6|14258.8|14258.1|14261.8|14261.1|14253.9|14253.2|383
1726131600000|2024-09-12 09:00:00|14259.2|14258.5|14255.6|14254.6|14259.5|14258.7|14252.4|14251.4|324
1726131900000|2024-09-12 09:05:00|14255.4|14254.4|14263.6|14262.6|14267.1|14265.7|14255|14254|383
1726132200000|2024-09-12 09:10:00|14264.4|14263.4|14264.4|14263.7|14268.4|14267.7|14263.2|14262.5|435
1726132500000|2024-09-12 09:15:00|14264.2|14263.5|14260.2|14259.2|14265.4|14264.4|14259.3|14258|367
1726132800000|2024-09-12 09:20:00|14260.7|14259.7|14268.3|14266.6|14269.4|14268.7|14260.3|14259.5|290
1726133100000|2024-09-12 09:25:00|14267.7|14266.2|14269|14268.3|14269.7|14269|14264.4|14263.7|175
1726133400000|2024-09-12 09:30:00|14269.2|14268.5|14268.2|14267.5|14271.5|14270.8|14265.2|14263.9|263
1726133700000|2024-09-12 09:35:00|14268.3|14267.6|14265.5|14264.5|14269|14268.3|14264|14262.5|304
1726134000000|2024-09-12 09:40:00|14266.1|14264.8|14259.7|14258.7|14268|14266.7|14258.3|14257.6|370
1726134300000|2024-09-12 09:45:00|14259.4|14258.4|14259.8|14258.8|14260.3|14259.3|14257|14256|226
1726134600000|2024-09-12 09:50:00|14260.2|14259.2|14262.7|14261.7|14264.5|14263.5|14258.5|14257.5|216
1726134900000|2024-09-12 09:55:00|14263|14262|14268.2|14267.2|14270.1|14268.7|14262.8|14261.8|356
1726135200000|2024-09-12 10:00:00|14267.9|14266.9|14269.1|14268.1|14270.3|14269.3|14265.5|14263.4|362
1726135500000|2024-09-12 10:05:00|14268.9|14267.9|14272.7|14271.7|14273.3|14272.3|14268.9|14267.9|200
1726135800000|2024-09-12 10:10:00|14273.7|14272.7|14272|14271|14276.5|14275.5|14270.8|14269.8|250
1726136100000|2024-09-12 10:15:00|14272.2|14271.2|14270.8|14269.8|14273.1|14272.4|14268.3|14267.3|275
1726136400000|2024-09-12 10:20:00|14270.9|14269.9|14274.3|14273.6|14276.9|14275.8|14269.3|14268.6|211
1726136700000|2024-09-12 10:25:00|14274.2|14273.5|14277.6|14276.9|14278.6|14277.3|14273.8|14272.8|174
1726137000000|2024-09-12 10:30:00|14277.5|14276.8|14269.5|14268.5|14277.5|14276.8|14269.2|14267.6|270
1726137300000|2024-09-12 10:35:00|14269.8|14268.8|14268.9|14267|14271.8|14270.5|14267.6|14265.8|250
1726137600000|2024-09-12 10:40:00|14269|14267.1|14272.3|14271.6|14273.3|14272.3|14268.8|14267.1|222
1726137900000|2024-09-12 10:45:00|14272.5|14271.8|14267.5|14266|14273.1|14272.4|14265.2|14264.2|259
1726138200000|2024-09-12 10:50:00|14267.3|14265.7|14265.2|14264.2|14267.4|14266.1|14261|14259.4|245
1726138500000|2024-09-12 10:55:00|14265.1|14264.1|14262.8|14261.8|14267.6|14266.5|14259.6|14258.6|425
1726138800000|2024-09-12 11:00:00|14262.9|14261.9|14252|14249.8|14265.1|14263.9|14250.7|14248.8|456
1726139100000|2024-09-12 11:05:00|14252.4|14250.3|14252.7|14251.7|14252.9|14251.9|14247.1|14245.1|247
1726139400000|2024-09-12 11:10:00|14252.6|14251.6|14249.3|14248.3|14254.2|14253.2|14246.2|14245.2|274
1726139700000|2024-09-12 11:15:00|14249|14248|14244.9|14243.9|14249.2|14248.2|14242.4|14241.1|315
1726140000000|2024-09-12 11:20:00|14244.4|14243.4|14248.1|14247.1|14249.4|14248.4|14244.4|14243.4|269
1726140300000|2024-09-12 11:25:00|14248.2|14247.2|14251.5|14249.8|14251.5|14249.8|14245.5|14244.8|254
1726140600000|2024-09-12 11:30:00|14251.8|14249.7|14246.1|14245.1|14251.8|14250.3|14244.4|14243.4|312
1726140900000|2024-09-12 11:35:00|14245.2|14244.2|14240.1|14239.1|14246.2|14245.2|14239.6|14238.6|282
1726141200000|2024-09-12 11:40:00|14240.2|14239.2|14245.3|14243.4|14247.4|14245.9|14237.6|14236.6|355
1726141500000|2024-09-12 11:45:00|14245.2|14243.3|14248.4|14247.4|14249.5|14248.5|14245.1|14243.3|319
1726141800000|2024-09-12 11:50:00|14248.7|14247.2|14253.5|14251.8|14253.9|14252.3|14247.3|14246.3|322
1726142100000|2024-09-12 11:55:00|14253.6|14251.7|14257.2|14256.5|14258.4|14257.2|14253.6|14251.7|290
1726142400000|2024-09-12 12:00:00|14256.6|14255.9|14253.3|14251.7|14259.5|14258.8|14250|14249.3|511
1726142700000|2024-09-12 12:05:00|14252.6|14251|14253.5|14251.9|14254.9|14254.2|14249.1|14248|354
1726143000000|2024-09-12 12:10:00|14253.2|14251.5|14252.6|14248.6|14253.4|14251.6|14247.3|14245.6|507
1726143300000|2024-09-12 12:15:00|14252.4|14248.7|14231.7|14230.1|14254.8|14253.2|14231.3|14230.1|948
1726143600000|2024-09-12 12:20:00|14231.1|14229.5|14232.4|14230.5|14236.9|14235.9|14228.6|14227|902
1726143900000|2024-09-12 12:25:00|14232.6|14230.7|14237.5|14231.5|14237.5|14235.2|14228.7|14227.5|695
1726144200000|2024-09-12 12:30:00|14236.9|14231.9|14240.7|14238|14265.8|14259.8|14215.7|14209.7|1353
1726144500000|2024-09-12 12:35:00|14240.5|14237.2|14207.1|14206.1|14241.3|14239|14201.8|14200.4|1481
1726144800000|2024-09-12 12:40:00|14207|14206|14212.9|14211.2|14215.4|14213.9|14196.9|14195.9|1290
1726145100000|2024-09-12 12:45:00|14212.8|14211.8|14205.5|14204.5|14217.6|14216.6|14202.3|14201.2|1102
1726145400000|2024-09-12 12:50:00|14206.4|14205.4|14215.3|14213.6|14219.3|14217.4|14202.5|14201.5|1024
1726145700000|2024-09-12 12:55:00|14215.4|14213.5|14210.7|14209.7|14219.3|14218.1|14204.1|14202.3|964
1726146000000|2024-09-12 13:00:00|14210.6|14209.6|14192.1|14191.4|14213.2|14211.5|14191.7|14190.6|924
1726146300000|2024-09-12 13:05:00|14193.2|14192.2|14207.4|14206.4|14213.1|14212.1|14193.2|14192.2|1147
1726146600000|2024-09-12 13:10:00|14207.3|14206.3|14211.4|14210.4|14222.5|14221.5|14207.3|14206.3|873
1726146900000|2024-09-12 13:15:00|14211.5|14210.5|14223.2|14222.2|14223.2|14222.2|14207.6|14206.6|809
1726147200000|2024-09-12 13:20:00|14223.1|14222.1|14233.2|14231.6|14237.5|14236.3|14222.1|14221.1|950
1726147500000|2024-09-12 13:25:00|14233.5|14231.8|14226.2|14225.2|14239.7|14238.2|14226.2|14225.2|667
1726147800000|2024-09-12 13:30:00|14226|14225|14243.9|14242.9|14243.9|14242.9|14219.9|14218.9|971
1726148100000|2024-09-12 13:35:00|14243.8|14242.8|14225.1|14224.4|14244|14243|14224.4|14223.7|902
1726148400000|2024-09-12 13:40:00|14224.7|14224|14212.7|14211.7|14228.2|14227.2|14212.7|14211.7|898
1726148700000|2024-09-12 13:45:00|14212.2|14211.2|14197|14196.3|14215.4|14214.7|14196|14195.3|1040
1726149000000|2024-09-12 13:50:00|14196.9|14196.2|14210.3|14209.3|14210.8|14209.8|14193.2|14192.5|1055
1726149300000|2024-09-12 13:55:00|14210.1|14209.1|14201.5|14200.5|14210.1|14209.1|14195.7|14194.2|1025
1726149600000|2024-09-12 14:00:00|14201.8|14200.8|14212.4|14211.7|14215.1|14214.1|14201.2|14200.2|885
1726149900000|2024-09-12 14:05:00|14212.7|14212|14221|14220.3|14222|14221.3|14211.9|14211.2|721
1726150200000|2024-09-12 14:10:00|14221.1|14220.4|14236.7|14235.7|14242.3|14241.1|14219|14218|831
1726150500000|2024-09-12 14:15:00|14236.5|14235.5|14238.2|14237.2|14243.2|14242.5|14234|14232.1|793
1726150800000|2024-09-12 14:20:00|14238|14237|14232.9|14232.2|14238.6|14237.6|14230|14228.6|676
1726151100000|2024-09-12 14:25:00|14233|14232.3|14238.2|14236.5|14240.5|14239.7|14232.5|14231.8|545
1726151400000|2024-09-12 14:30:00|14237.8|14236.8|14256.4|14255.7|14256.6|14255.8|14237.8|14236.8|578
1726151700000|2024-09-12 14:35:00|14256.3|14255.6|14249.5|14248.8|14256.5|14255.8|14242.1|14241.4|758
1726152000000|2024-09-12 14:40:00|14249.4|14248.7|14243.5|14241.9|14255.9|14255.2|14243.1|14241.6|642
1726152300000|2024-09-12 14:45:00|14243.2|14241.6|14236.6|14235.9|14243.2|14241.6|14228.9|14228.2|818
1726152600000|2024-09-12 14:50:00|14236.5|14235.8|14260.9|14259.9|14261.2|14260.2|14234.4|14233.7|761
1726152900000|2024-09-12 14:55:00|14260.7|14259.7|14248.9|14248.2|14266.9|14265.9|14248.9|14248.2|827
1726153200000|2024-09-12 15:00:00|14248.6|14247.9|14249.7|14249|14252.3|14251.5|14243.9|14242.9|577
1726153500000|2024-09-12 15:05:00|14249.6|14248.9|14248.9|14248.2|14256.3|14255.6|14248.7|14247.8|422
1726153800000|2024-09-12 15:10:00|14249.1|14248.4|14248.9|14248.2|14254.9|14254.2|14245.6|14244.6|490
1726154100000|2024-09-12 15:15:00|14249|14248.3|14252.9|14252.2|14253.2|14252.5|14242.3|14241.4|674
1726154400000|2024-09-12 15:20:00|14253|14252.3|14240.6|14239.9|14253.2|14252.5|14236.6|14235.9|575
1726154700000|2024-09-12 15:25:00|14240.8|14240.1|14236.4|14235.7|14246.2|14245.3|14236.4|14235.7|558
1726155000000|2024-09-12 15:30:00|14236.5|14235.8|14235.7|14235|14241.4|14240.4|14234.8|14233.4|520
1726155300000|2024-09-12 15:35:00|14235.9|14235.2|14227.9|14227.2|14236.7|14236|14227.8|14227.1|513
1726155600000|2024-09-12 15:40:00|14227.7|14227|14232.8|14231.8|14236.2|14235.2|14225.5|14224.4|547
1726155900000|2024-09-12 15:45:00|14233.2|14232.2|14229.6|14228.6|14234.7|14233.7|14229.1|14228.2|576
1726156200000|2024-09-12 15:50:00|14229.4|14228.4|14233.2|14232.2|14234|14233|14223|14222|667
1726156500000|2024-09-12 15:55:00|14233.3|14232.3|14224.8|14223.8|14234.3|14233.6|14220|14219|721
1726156800000|2024-09-12 16:00:00|14224.3|14223.3|14233.3|14232.3|14234.2|14233.2|14222|14221|450
1726157100000|2024-09-12 16:05:00|14233.2|14232.2|14242.3|14241.6|14242.4|14241.7|14232.8|14232.1|424
1726157400000|2024-09-12 16:10:00|14242.1|14241.4|14249.6|14248.6|14251.2|14250.2|14236.3|14235.6|497
1726157700000|2024-09-12 16:15:00|14249.4|14248.4|14242.8|14241.3|14256.8|14256.1|14242.2|14240.4|507
1726158000000|2024-09-12 16:20:00|14243|14242|14250|14249|14250.1|14249.1|14242.3|14241.3|538
1726158300000|2024-09-12 16:25:00|14250.1|14249.1|14255.8|14254.2|14257|14256.3|14250.1|14249.1|571
1726158600000|2024-09-12 16:30:00|14255.9|14254.3|14258.1|14257.4|14260.8|14260.1|14254.7|14254|458
1726158900000|2024-09-12 16:35:00|14258.6|14257.1|14257|14256|14261.9|14260.9|14257|14256|341
1726159200000|2024-09-12 16:40:00|14257.3|14256.3|14264.3|14263.3|14266|14265|14256|14255|388
1726159500000|2024-09-12 16:45:00|14264.5|14263.5|14260.7|14260|14264.6|14263.6|14259.1|14258.1|336
1726159800000|2024-09-12 16:50:00|14260.6|14259.9|14259.2|14258.5|14262.7|14261.8|14256.5|14255.5|443
1726160100000|2024-09-12 16:55:00|14259.1|14258.4|14252.5|14251.5|14260|14259.3|14248.8|14247.8|517
1726160400000|2024-09-12 17:00:00|14252.3|14251.3|14247.8|14247.1|14257.2|14256.5|14243.9|14243.2|626
1726160700000|2024-09-12 17:05:00|14247.9|14247.2|14241.4|14240.7|14249|14248.3|14234.4|14233.4|561
1726161000000|2024-09-12 17:10:00|14241.1|14240.4|14245.3|14244.6|14248.6|14247.9|14239.8|14238.5|568
1726161300000|2024-09-12 17:15:00|14245.2|14244.5|14242|14241.3|14245.4|14244.7|14236|14235.3|458
1726161600000|2024-09-12 17:20:00|14241.9|14241.2|14250.3|14249.6|14252.8|14251.8|14239.7|14239|569
1726161900000|2024-09-12 17:25:00|14250.4|14249.7|14247.5|14246.8|14252.2|14251.5|14244.3|14242.8|565
1726162200000|2024-09-12 17:30:00|14247.8|14247.1|14240|14239|14248.4|14247.6|14235.9|14234.4|526
1726162500000|2024-09-12 17:35:00|14239.9|14238.9|14243.9|14243.2|14246.7|14246|14239.3|14238.6|444
1726162800000|2024-09-12 17:40:00|14244.5|14243.8|14246.5|14245|14249|14248.3|14239.6|14238.9|438
1726163100000|2024-09-12 17:45:00|14246.3|14245.3|14248|14247.3|14248.1|14247.4|14243.6|14242.9|355
1726163400000|2024-09-12 17:50:00|14248.5|14247.8|14237.6|14236.6|14249.5|14248.8|14237.2|14235.9|394
1726163700000|2024-09-12 17:55:00|14237.4|14236.4|14228|14227|14237.4|14236.4|14224.8|14223.8|526
1726164000000|2024-09-12 18:00:00|14227.9|14226.9|14236.4|14235.4|14237.5|14236.5|14227.7|14226.7|384
1726164300000|2024-09-12 18:05:00|14236.1|14235.1|14225.8|14224.8|14236.3|14235.3|14222.9|14221.9|486
1726164600000|2024-09-12 18:10:00|14226.3|14225.3|14218.6|14217.6|14227.4|14226.4|14218.3|14217.3|543
1726164900000|2024-09-12 18:15:00|14219.2|14218.2|14212.5|14211.5|14219.3|14218.2|14205.7|14204.7|641
1726165200000|2024-09-12 18:20:00|14212.6|14211.6|14216.5|14214.6|14218.8|14217.1|14209.5|14208.5|571
1726165500000|2024-09-12 18:25:00|14216.4|14214.5|14209.2|14207.2|14216.5|14214.6|14204.6|14202.7|566
1726165800000|2024-09-12 18:30:00|14209.3|14207|14208.2|14207.2|14211.2|14209.3|14202.9|14201.9|537
1726166100000|2024-09-12 18:35:00|14208|14207|14206.5|14205.5|14210.3|14209.3|14206.4|14205.3|320
1726166400000|2024-09-12 18:40:00|14206.7|14205.7|14214.5|14213.5|14216.4|14215|14206.4|14205.4|391
1726166700000|2024-09-12 18:45:00|14214.8|14213.2|14206.6|14205.6|14215.5|14213.7|14205.8|14204.8|311
1726167000000|2024-09-12 18:50:00|14206.7|14205.7|14204|14203|14207.2|14206.2|14191.9|14190.9|720
1726167300000|2024-09-12 18:55:00|14204.6|14203.6|14203.1|14202.4|14207.1|14206.1|14201.9|14200.9|541
1726167600000|2024-09-12 19:00:00|14203.2|14202.5|14200.4|14199.4|14203.6|14202.9|14197.6|14196.6|525
1726167900000|2024-09-12 19:05:00|14200.1|14199.1|14199.1|14198.1|14201.5|14200.5|14195.9|14194.9|538
1726168200000|2024-09-12 19:10:00|14199|14198|14201.4|14200.4|14210.2|14208.7|14199|14198|478
1726168500000|2024-09-12 19:15:00|14201.7|14200.7|14200.2|14199.2|14202.8|14201.8|14196.7|14195.7|545
1726168800000|2024-09-12 19:20:00|14200.1|14199.1|14198.3|14197.3|14200.3|14199.3|14194|14193.3|363
1726169100000|2024-09-12 19:25:00|14198.1|14197.1|14197.1|14196.1|14199|14198|14195.4|14194.2|383
1726169400000|2024-09-12 19:30:00|14197|14196|14186.6|14185.6|14197.4|14196.4|14186|14184.4|442
1726169700000|2024-09-12 19:35:00|14186.3|14185.3|14184.3|14183.3|14186.7|14185.7|14182.3|14180.6|407
1726170000000|2024-09-12 19:40:00|14184|14183|14188.7|14187.7|14189.7|14188.7|14182.8|14181.8|451
1726170300000|2024-09-12 19:45:00|14188.8|14187.8|14176.8|14175.8|14189.2|14188.2|14175.9|14174.9|488
1726170600000|2024-09-12 19:50:00|14176.2|14175.2|14184.8|14183.8|14186.7|14185.7|14176.2|14175.1|660
1726170900000|2024-09-12 19:55:00|14184.7|14183.7|14189.2|14187.5|14189.2|14187.8|14181.5|14180.5|521
1726171200000|2024-09-12 20:00:00|14189.1|14187.2|14188.7|14187.7|14193.1|14192.1|14188.6|14187.2|325
1726171500000|2024-09-12 20:05:00|14188.8|14187.8|14191.2|14190.2|14192.5|14191.5|14187.6|14186.6|540
1726171800000|2024-09-12 20:10:00|14191.4|14190.4|14181.6|14180.6|14191.6|14190.6|14181.1|14180.1|264
1726172100000|2024-09-12 20:15:00|14181.7|14180.7|14179.6|14178.6|14183.5|14182.5|14179|14178|456
1726172400000|2024-09-12 20:20:00|14179.5|14178.5|14177.4|14176.4|14180|14178.7|14176|14174.4|162
1726172700000|2024-09-12 20:25:00|14177.6|14176.6|14176.5|14174.3|14177.7|14176.7|14173.6|14171.7|338
1726173000000|2024-09-12 20:30:00|14175.9|14174.2|14181.5|14180.5|14186.5|14184.9|14175.9|14173.9|391
1726173300000|2024-09-12 20:35:00|14181|14180|14179.4|14178.4|14181.8|14180.8|14178.3|14177.3|211
1726173600000|2024-09-12 20:40:00|14179.3|14178.3|14178.8|14177.8|14181.9|14180.9|14176.7|14175.7|431
1726173900000|2024-09-12 20:45:00|14178.9|14177.9|14181.9|14180.4|14182.1|14180.6|14178.6|14177.5|466
1726174200000|2024-09-12 20:50:00|14181.8|14180.2|14182|14179.8|14183.3|14181.6|14180.9|14179.3|800
1726174500000|2024-09-12 20:55:00|14182.6|14179|14185.3|14178.3|14187.6|14181.3|14180.9|14177.3|386
1726174800000|2024-09-12 21:00:00|14187.3|14180.3|14186.7|14179.7|14188.1|14181.1|14186.7|14179.7|11
1726175100000|2024-09-12 21:05:00|14187.2|14180.2|14186|14179|14187.2|14180.2|14185.8|14178.8|11
1726175400000|2024-09-12 21:10:00|14186.3|14179.3|14186.7|14179.7|14186.7|14179.7|14186.2|14179.2|5
1726175700000|2024-09-12 21:15:00|14186.6|14179.6|14186.7|14179.7|14186.9|14179.9|14186.6|14179.6|7
1726176000000|2024-09-12 21:20:00|14186.6|14179.6|14187.5|14180.5|14190.1|14183.1|14186.6|14179.6|37
1726176300000|2024-09-12 21:25:00|14187.3|14180.3|14186.1|14179.1|14187.6|14180.6|14185.7|14178.7|17
1726176600000|2024-09-12 21:30:00|14186|14179|14185.9|14178.9|14186|14179|14185.9|14178.9|2
1726176900000|2024-09-12 21:35:00|14186.1|14179.1|14186.2|14179.2|14186.7|14179.7|14186|14179|16
1726177200000|2024-09-12 21:40:00|14186.1|14179.1|14186.9|14179.9|14186.9|14179.9|14186.1|14179.1|7
1726177500000|2024-09-12 21:45:00|14186.8|14179.8|14186.9|14179.9|14186.9|14179.9|14186.8|14179.8|4
1726177800000|2024-09-12 21:50:00|14186.7|14179.7|14187.9|14180.9|14187.9|14180.9|14186.7|14179.7|10
1726178100000|2024-09-12 21:55:00|14188|14181|14187|14181.9|14188|14182.2|14186.6|14180.7|11
1726178400000|2024-09-12 22:00:00|14186.5|14180.3|14176.4|14170.8|14186.5|14180.3|14172.6|14168.5|114
1726178700000|2024-09-12 22:05:00|14175.9|14171.3|14178.8|14175.9|14178.8|14176.3|14171.2|14168.4|112
1726179000000|2024-09-12 22:10:00|14178.6|14175.8|14187.1|14185|14189.1|14186.7|14178.5|14175.8|87
1726179300000|2024-09-12 22:15:00|14188.3|14185.9|14187.2|14184.7|14189.6|14186.7|14182.5|14180.3|58
1726179600000|2024-09-12 22:20:00|14187.3|14184.8|14184|14181.8|14188.3|14186.1|14182.8|14180.6|67
1726179900000|2024-09-12 22:25:00|14184.1|14181.9|14179.1|14177.3|14185.2|14182.6|14178.5|14176.7|113
1726180200000|2024-09-12 22:30:00|14178.6|14176.6|14181.6|14178.3|14182.5|14179.6|14177.4|14175.3|133
1726180500000|2024-09-12 22:35:00|14181.7|14178.4|14180.6|14178.6|14182.1|14179.6|14179.4|14176.4|117
1726180800000|2024-09-12 22:40:00|14180.8|14178.5|14177.4|14175.4|14181.1|14179|14174.9|14172.5|110
1726181100000|2024-09-12 22:45:00|14177.5|14174.9|14182.1|14179.8|14182.9|14181|14177.1|14174.9|68
1726181400000|2024-09-12 22:50:00|14182.2|14179.9|14184.4|14182.6|14185.9|14184.2|14182|14179.9|60
1726181700000|2024-09-12 22:55:00|14184|14183|14185.4|14183.6|14185.4|14183.6|14181.6|14179.8|72
1726182000000|2024-09-12 23:00:00|14185|14184|14166.5|14164.8|14185|14184|14166.2|14164.2|155
1726182300000|2024-09-12 23:05:00|14166.7|14165|14165|14164|14168.7|14167.7|14162.4|14160.5|264
1726182600000|2024-09-12 23:10:00|14164.9|14163.9|14164.2|14163.2|14166.8|14165.2|14162.4|14160.8|187
1726182900000|2024-09-12 23:15:00|14164.3|14163.3|14157.5|14156.5|14164.3|14163.3|14155.6|14154|304
1726183200000|2024-09-12 23:20:00|14157.6|14156.6|14156.7|14155.7|14160.4|14159.4|14156|14155|178
1726183500000|2024-09-12 23:25:00|14156.9|14155.9|14158|14157|14159.6|14158.6|14155.7|14154.4|117
1726183800000|2024-09-12 23:30:00|14158.1|14157.1|14167.5|14165.9|14168.4|14166.7|14157.9|14156.9|216
1726184100000|2024-09-12 23:35:00|14167.6|14166|14162.7|14161.1|14168.2|14166.6|14162.2|14160.5|200
1726184400000|2024-09-12 23:40:00|14162.5|14160.8|14156.3|14155.3|14162.7|14161.1|14155.8|14154.8|269
1726184700000|2024-09-12 23:45:00|14156.2|14155.2|14155.2|14153.3|14156.8|14155.8|14151.2|14149|387
1726185000000|2024-09-12 23:50:00|14154.7|14152.8|14145.9|14144.9|14155.2|14153.8|14143.5|14142.1|469
1726185300000|2024-09-12 23:55:00|14145.8|14144.8|14151.6|14150.9|14154.4|14152.6|14144.2|14142.6|366
1726185600000|2024-09-13 00:00:00|14151.5|14150.8|14147.5|14146.8|14156.8|14155.6|14144.1|14142.8|696
1726185900000|2024-09-13 00:05:00|14147.1|14146.4|14136.4|14134.4|14150.7|14149.1|14135.8|14134.4|610
1726186200000|2024-09-13 00:10:00|14136.3|14134.3|14130|14128.4|14138.3|14137.3|14124.7|14122.6|574
1726186500000|2024-09-13 00:15:00|14130.1|14128.3|14122|14120.2|14132.7|14131.1|14120.7|14119.4|595
1726186800000|2024-09-13 00:20:00|14121.9|14120.4|14128.1|14127.1|14128.7|14127.6|14118.2|14116.8|529
1726187100000|2024-09-13 00:25:00|14128|14127|14129.1|14128.1|14138.5|14137.3|14125.7|14124.7|455
1726187400000|2024-09-13 00:30:00|14129|14128|14137.7|14136|14142.3|14140.4|14126|14124.7|502
1726187700000|2024-09-13 00:35:00|14137.8|14136.5|14140|14138.4|14143.3|14142.3|14135|14134|490
1726188000000|2024-09-13 00:40:00|14139.9|14138.3|14132.6|14131|14141.5|14140.5|14129.1|14128.1|461
1726188300000|2024-09-13 00:45:00|14132.4|14131.1|14132.1|14131.1|14133.4|14132.4|14126|14124.8|441
1726188600000|2024-09-13 00:50:00|14132.6|14131.6|14144.7|14143.7|14151.4|14150.2|14132.6|14131.6|658
1726188900000|2024-09-13 00:55:00|14145.9|14144.2|14120.2|14119.2|14146.5|14144.4|14116.9|14115.9|758
1726189200000|2024-09-13 01:00:00|14119.9|14118.9|14105|14104|14123.4|14121.7|14103.6|14102.2|617
1726189500000|2024-09-13 01:05:00|14105.1|14104.1|14111.3|14109.6|14114.8|14113.3|14101|14100|558
1726189800000|2024-09-13 01:10:00|14111.4|14109.8|14117.1|14116.1|14121.5|14120.5|14104.1|14102.7|633
1726190100000|2024-09-13 01:15:00|14117.3|14116.3|14123.4|14121.5|14123.5|14121.5|14107.5|14106.4|605
1726190400000|2024-09-13 01:20:00|14123.3|14121.4|14117.1|14115.3|14126.5|14124.4|14108.3|14107.3|461
1726190700000|2024-09-13 01:25:00|14117.4|14115.5|14124.1|14122.5|14127.9|14126.5|14116.9|14114.9|398
1726191000000|2024-09-13 01:30:00|14123.9|14122.9|14111.8|14110.1|14128.3|14126.1|14111|14109.8|414
1726191300000|2024-09-13 01:35:00|14111.5|14109.9|14119.9|14118.9|14120.5|14119|14109.3|14108.2|424
1726191600000|2024-09-13 01:40:00|14119.8|14118.8|14123.5|14122.5|14128.7|14126.7|14119.2|14117.9|536
1726191900000|2024-09-13 01:45:00|14123.3|14122.3|14123.9|14123.2|14129.2|14128.5|14120.2|14119.2|348
1726192200000|2024-09-13 01:50:00|14122.9|14122.2|14122|14121.3|14130|14129.3|14122|14121.3|385
1726192500000|2024-09-13 01:55:00|14121.6|14120.9|14123.1|14122.4|14126|14125.2|14118.6|14117.9|431
1726192800000|2024-09-13 02:00:00|14123.4|14122.7|14121.3|14120.6|14129.4|14128.7|14120.6|14119.9|373
1726193100000|2024-09-13 02:05:00|14121.2|14120.5|14116|14114.3|14122.7|14122|14107.8|14107.1|395
1726193400000|2024-09-13 02:10:00|14117.8|14116.1|14113.4|14112.7|14117.9|14116.7|14112.6|14111.6|391
1726193700000|2024-09-13 02:15:00|14113|14112.3|14103.6|14102|14113.3|14112.4|14092.2|14091.2|665
1726194000000|2024-09-13 02:20:00|14103.5|14101.9|14094.9|14092.9|14105.3|14104.3|14093.4|14091.5|429
1726194300000|2024-09-13 02:25:00|14095|14093|14089.6|14088.6|14095.1|14093.1|14083.9|14082.3|448
1726194600000|2024-09-13 02:30:00|14088.9|14087.9|14087.8|14086.8|14096.3|14095.3|14084.9|14083.3|416
1726194900000|2024-09-13 02:35:00|14087.9|14086.9|14078.8|14077.8|14088.8|14087.3|14078.4|14077.4|391
1726195200000|2024-09-13 02:40:00|14079.4|14078.4|14090.7|14089.7|14093.1|14091|14079.2|14078.2|366
1726195500000|2024-09-13 02:45:00|14090.3|14089.3|14091.4|14090.4|14095.2|14094.2|14089.1|14088|246
1726195800000|2024-09-13 02:50:00|14091.3|14090.3|14094.9|14093.9|14097.1|14095.1|14089.6|14088.6|263
1726196100000|2024-09-13 02:55:00|14094.7|14093.7|14104.4|14103.4|14105|14104|14093.9|14092.9|376
1726196400000|2024-09-13 03:00:00|14105|14104|14111.7|14110.7|14113.4|14112.1|14103.8|14102.8|316
1726196700000|2024-09-13 03:05:00|14111.8|14110.8|14104.8|14103|14114.2|14112.9|14104.2|14102.4|262
1726197000000|2024-09-13 03:10:00|14104.9|14103.1|14097.9|14096.9|14105.4|14104.2|14097.7|14096.4|369
1726197300000|2024-09-13 03:15:00|14098|14097|14097.5|14096.5|14102.8|14101.8|14097.2|14095.9|229
1726197600000|2024-09-13 03:20:00|14097.3|14096.3|14095.1|14094.1|14097.3|14096.3|14090.4|14089.4|270
1726197900000|2024-09-13 03:25:00|14095|14094|14093.5|14091.5|14099|14096.8|14092.8|14091.4|262
1726198200000|2024-09-13 03:30:00|14093.6|14091.7|14087.4|14086.4|14093.6|14091.7|14082.3|14081|425
1726198500000|2024-09-13 03:35:00|14087.2|14086.2|14091.6|14090.6|14091.8|14090.8|14083.5|14082.2|282
1726198800000|2024-09-13 03:40:00|14091.7|14090.7|14094.8|14093.8|14096.8|14095.3|14091.7|14090.7|248
1726199100000|2024-09-13 03:45:00|14094.7|14093.7|14099.1|14098.1|14100.8|14099.3|14091.8|14090.8|207
1726199400000|2024-09-13 03:50:00|14099|14098|14098.1|14097.1|14103.8|14102.4|14095.7|14094|191
1726199700000|2024-09-13 03:55:00|14098.2|14097.2|14098.5|14097.5|14103.7|14102.7|14097.2|14096.2|180
1726200000000|2024-09-13 04:00:00|14098.6|14097.6|14091.5|14090.5|14099.4|14098.4|14090.5|14089.1|268
1726200300000|2024-09-13 04:05:00|14091.3|14090.3|14088.4|14086.5|14093|14092|14081.9|14080.3|332
1726200600000|2024-09-13 04:10:00|14088.9|14087.1|14091|14089.5|14092.9|14091.9|14085.6|14084.6|157
1726200900000|2024-09-13 04:15:00|14091.1|14090|14085.4|14083.7|14093.4|14092.4|14084.4|14082.9|176
1726201200000|2024-09-13 04:20:00|14085.3|14083.4|14084.7|14083.7|14086.2|14085.2|14082.3|14081.3|239
1726201500000|2024-09-13 04:25:00|14084.8|14083.8|14087|14085.1|14087|14085.1|14082|14080.5|162
1726201800000|2024-09-13 04:30:00|14086.9|14085.2|14066.5|14065.5|14087.1|14085.2|14065.4|14064.4|396
1726202100000|2024-09-13 04:35:00|14068.2|14067.2|14081.7|14080.1|14083.7|14082.5|14065.6|14064.2|333
1726202400000|2024-09-13 04:40:00|14081.6|14080|14093.2|14092.2|14095.6|14094.4|14081.4|14080|255
1726202700000|2024-09-13 04:45:00|14094.8|14093.8|14098.5|14097.5|14100.9|14099.9|14094.1|14093.1|233
1726203000000|2024-09-13 04:50:00|14098.4|14097.4|14094.3|14093.3|14103.1|14101.4|14093.7|14091.8|199
1726203300000|2024-09-13 04:55:00|14094|14093|14096.2|14095.2|14100|14098.9|14093.9|14092.5|183
1726203600000|2024-09-13 05:00:00|14096.3|14095.3|14106.3|14104.5|14110.2|14108.9|14096.3|14095.3|335
1726203900000|2024-09-13 05:05:00|14106.5|14104.8|14111.5|14109.9|14114.8|14113.4|14106|14104.7|278
1726204200000|2024-09-13 05:10:00|14111.7|14110.1|14117.8|14116.2|14118.5|14116.8|14109.7|14108.5|247
1726204500000|2024-09-13 05:15:00|14117.9|14116.1|14109.6|14107.7|14118.5|14117.2|14104|14102.8|305
1726204800000|2024-09-13 05:20:00|14109.7|14107.8|14102.9|14101.9|14110.3|14109.3|14102.6|14100.7|210
1726205100000|2024-09-13 05:25:00|14102.4|14101.4|14102.3|14101.3|14104.5|14103.5|14098.8|14097.1|168
1726205400000|2024-09-13 05:30:00|14102.1|14101.1|14096.9|14095.9|14103.6|14102.6|14095.9|14094.4|180
1726205700000|2024-09-13 05:35:00|14097.1|14096.1|14095.2|14093.2|14099.9|14098.9|14094|14092.7|170
1726206000000|2024-09-13 05:40:00|14095.9|14093.4|14089.6|14088.6|14098.6|14097.4|14083.8|14082.4|292
1726206300000|2024-09-13 05:45:00|14090.2|14089.2|14102.4|14101.4|14104|14103|14087.6|14086.6|257
1726206600000|2024-09-13 05:50:00|14102|14101|14084.2|14083.2|14102.5|14101.5|14083.8|14083.1|265
1726206900000|2024-09-13 05:55:00|14084.1|14083.1|14086.7|14085.7|14087.1|14086.1|14075.2|14073.9|550
1726207200000|2024-09-13 06:00:00|14086.8|14085.8|14084.7|14083.7|14100|14098.3|14083.7|14082.5|675
1726207500000|2024-09-13 06:05:00|14084.4|14083.4|14094|14093|14096.7|14095|14084.3|14083.3|673
1726207800000|2024-09-13 06:10:00|14094.5|14093.5|14093.1|14092.1|14095.7|14095|14084.9|14083.9|725
1726208100000|2024-09-13 06:15:00|14093.6|14092.6|14097.8|14096.8|14102.4|14101.4|14089.2|14087.5|569
1726208400000|2024-09-13 06:20:00|14097.6|14096.6|14097.6|14096.6|14104.4|14103.3|14094.2|14092.6|466
1726208700000|2024-09-13 06:25:00|14097.7|14096.7|14095.6|14093.9|14107.9|14106.9|14094.7|14092.9|502
1726209000000|2024-09-13 06:30:00|14095.7|14094|14106.5|14105.8|14107.7|14106.7|14095.4|14094|534
1726209300000|2024-09-13 06:35:00|14106.6|14105.9|14109.5|14108.5|14112.6|14111.1|14104.6|14103.6|415
1726209600000|2024-09-13 06:40:00|14108.7|14107.7|14111.6|14110.6|14114.2|14113.2|14106.8|14105.8|269
1726209900000|2024-09-13 06:45:00|14111.7|14110.7|14116.1|14115.4|14116.1|14115.4|14110.2|14108.9|302
1726210200000|2024-09-13 06:50:00|14116.3|14115.6|14113.3|14111.7|14118.2|14117.2|14111.5|14110.5|390
1726210500000|2024-09-13 06:55:00|14113|14112|14109.7|14108.7|14115.8|14115.1|14107.4|14105.8|360
1726210800000|2024-09-13 07:00:00|14109.6|14108.6|14107.9|14106.9|14118.1|14117.1|14106.4|14105.4|625
1726211100000|2024-09-13 07:05:00|14108.1|14107.1|14119.1|14118.4|14122.5|14121.4|14105.3|14104.3|467
1726211400000|2024-09-13 07:10:00|14118.6|14117.9|14130|14128.4|14130|14128.4|14115.9|14114.5|636
1726211700000|2024-09-13 07:15:00|14129.9|14128.1|14137.1|14135.5|14142|14141|14128.9|14127.9|585
1726212000000|2024-09-13 07:20:00|14137.3|14135.7|14131.1|14130.4|14141.4|14139.6|14130.3|14129.3|523
1726212300000|2024-09-13 07:25:00|14130.7|14130|14125.9|14124.9|14131.2|14130.5|14123|14122.3|383
1726212600000|2024-09-13 07:30:00|14126.2|14125.2|14118.1|14117.4|14127.3|14126.3|14115.5|14114.8|372
1726212900000|2024-09-13 07:35:00|14118.4|14117.7|14111.6|14110.6|14120.3|14119.5|14110.4|14109.7|384
1726213200000|2024-09-13 07:40:00|14111.7|14110.7|14108.8|14107.8|14113.6|14112.6|14106.5|14105.4|283
1726213500000|2024-09-13 07:45:00|14108.9|14107.9|14093|14092|14109.7|14108.9|14092.1|14090.7|449
1726213800000|2024-09-13 07:50:00|14092.9|14091.9|14083.2|14082.2|14098.6|14097.5|14082.9|14081.9|588
1726214100000|2024-09-13 07:55:00|14083.1|14082.4|14092|14091|14095|14094|14082.8|14082.1|524
1726214400000|2024-09-13 08:00:00|14091.9|14091.2|14087.4|14086.4|14097.7|14096.7|14083.8|14082.8|577
1726214700000|2024-09-13 08:05:00|14087.6|14086.6|14079.8|14079.1|14087.6|14086.9|14078.8|14077.2|476
1726215000000|2024-09-13 08:10:00|14080.1|14079.4|14054.1|14052.5|14080.2|14079.4|14052.5|14051.3|893
1726215300000|2024-09-13 08:15:00|14054|14052.4|14067.2|14065.5|14067.3|14065.7|14041.7|14040.7|926
1726215600000|2024-09-13 08:20:00|14067.3|14065.3|14074|14072.3|14074.9|14072.9|14062.4|14060.8|696
1726215900000|2024-09-13 08:25:00|14074.1|14072.5|14088.3|14087.3|14088.6|14087.3|14074.1|14072.4|748
1726216200000|2024-09-13 08:30:00|14087.7|14086.7|14074.2|14073.2|14087.8|14086.8|14072.2|14071.2|785
1726216500000|2024-09-13 08:35:00|14074.3|14073.3|14072.1|14070.6|14080.9|14079.5|14068.2|14067.2|478
1726216800000|2024-09-13 08:40:00|14072|14070.5|14079.3|14078.3|14080.9|14079.3|14069.6|14068.6|405
1726217100000|2024-09-13 08:45:00|14079|14078|14075.4|14074.4|14084.7|14083.4|14073.7|14072.4|447
1726217400000|2024-09-13 08:50:00|14075.5|14074.5|14068.8|14067.8|14078.7|14077.7|14066.9|14065.9|552
1726217700000|2024-09-13 08:55:00|14068.9|14067.9|14071|14070|14071.3|14070.3|14063.2|14062.2|351
1726218000000|2024-09-13 09:00:00|14070.2|14069.2|14071.4|14070.4|14074|14073|14066.7|14065.7|386
1726218300000|2024-09-13 09:05:00|14071.6|14070.6|14067.9|14066.9|14073.1|14072.1|14067.4|14066.4|389
1726218600000|2024-09-13 09:10:00|14067.7|14066.7|14066.8|14065.8|14070.7|14069.7|14063.6|14062.6|466
1726218900000|2024-09-13 09:15:00|14066|14065|14061|14060|14069.4|14068.4|14060.9|14059.9|319
1726219200000|2024-09-13 09:20:00|14061.2|14060.2|14058.2|14057.2|14072.1|14071.1|14057.3|14056.3|490
1726219500000|2024-09-13 09:25:00|14058.3|14057.3|14054.2|14052.5|14058.7|14057.7|14045.3|14044.3|680
1726219800000|2024-09-13 09:30:00|14054.1|14052.6|14059.8|14058.8|14060.4|14058.9|14047.2|14046.2|502
1726220100000|2024-09-13 09:35:00|14060.2|14059.2|14044.4|14042.7|14062.3|14061.3|14043.4|14042.4|485
1726220400000|2024-09-13 09:40:00|14044.5|14042.6|14044.7|14042.9|14045.3|14044|14037.3|14035.7|566
1726220700000|2024-09-13 09:45:00|14044.8|14042.8|14053.3|14051.6|14053.7|14052.3|14044.1|14042.5|426
1726221000000|2024-09-13 09:50:00|14053.7|14051.7|14056.7|14055.7|14058.6|14057.6|14050.8|14049.8|375
1726221300000|2024-09-13 09:55:00|14056.9|14055.9|14058|14057|14061.2|14059.9|14055.1|14054.1|393
1726221600000|2024-09-13 10:00:00|14058.1|14057.1|14060.9|14059.9|14065.9|14064.9|14054|14053|419
1726221900000|2024-09-13 10:05:00|14061.6|14060.6|14052.9|14051.1|14061.6|14060.6|14052.9|14051|316
1726222200000|2024-09-13 10:10:00|14052.7|14050.8|14059.8|14058.8|14068.3|14066.5|14050.7|14049.1|434
1726222500000|2024-09-13 10:15:00|14059.9|14058.9|14063.7|14062|14065.8|14064|14054.9|14053.9|464
1726222800000|2024-09-13 10:20:00|14063.9|14062.3|14057.9|14056.9|14066.2|14064.4|14056.8|14056.1|348
1726223100000|2024-09-13 10:25:00|14058|14057|14057.3|14055.6|14064.7|14064|14056.8|14055.3|314
1726223400000|2024-09-13 10:30:00|14057.1|14055.4|14051.8|14049.9|14057.2|14056.2|14048.4|14047.7|358
1726223700000|2024-09-13 10:35:00|14051.4|14049.6|14045.3|14043.8|14053.3|14052.6|14043.6|14042.8|351
1726224000000|2024-09-13 10:40:00|14045|14044|14040.7|14039.1|14045.5|14044.2|14037.3|14036.3|565
1726224300000|2024-09-13 10:45:00|14040.9|14039.4|14055.2|14054.2|14055.7|14054.7|14040.9|14039.4|529
1726224600000|2024-09-13 10:50:00|14054.6|14053.6|14061.8|14060.8|14061.9|14060.9|14049.1|14048.1|363
1726224900000|2024-09-13 10:55:00|14061.9|14060.9|14070.4|14069.4|14072.7|14071.6|14061|14060|377
1726225200000|2024-09-13 11:00:00|14070.3|14069.3|14068.5|14067.8|14072.6|14071.6|14066.4|14065.4|406
1726225500000|2024-09-13 11:05:00|14068.6|14067.9|14067.4|14066.7|14070.3|14069|14063.7|14062|323
1726225800000|2024-09-13 11:10:00|14068.1|14067.4|14063.8|14061.9|14075.5|14073.9|14060.7|14059.7|472
1726226100000|2024-09-13 11:15:00|14063.6|14061.8|14072.8|14071.8|14072.9|14071.8|14063|14061.5|326
1726226400000|2024-09-13 11:20:00|14073.2|14071.4|14077.9|14076.9|14079.1|14077.6|14067.6|14066.4|371
1726226700000|2024-09-13 11:25:00|14077.8|14076.8|14078.6|14077.6|14080|14078.3|14072.4|14071.3|346
1726227000000|2024-09-13 11:30:00|14078.5|14077.5|14080.9|14079.3|14088|14087.2|14078.4|14077.4|399
1726227300000|2024-09-13 11:35:00|14080.6|14079.1|14080.3|14079.6|14085.7|14084.7|14078.2|14076.4|323
1726227600000|2024-09-13 11:40:00|14080.2|14079.5|14094.1|14093.4|14094.5|14093.8|14079.6|14078.9|382
1726227900000|2024-09-13 11:45:00|14094.3|14093.6|14087.9|14087.2|14096.4|14095.7|14087.4|14085.8|328
1726228200000|2024-09-13 11:50:00|14087.8|14087.1|14092.5|14091.8|14098.4|14097.4|14085|14083.4|450
1726228500000|2024-09-13 11:55:00|14092.2|14091.5|14084.3|14083.3|14092.9|14092.2|14080.1|14079.1|479
1726228800000|2024-09-13 12:00:00|14084.1|14083.1|14096.5|14095.5|14098.4|14096.8|14082.7|14082|582
1726229100000|2024-09-13 12:05:00|14096.4|14095.4|14093.2|14092.5|14102.6|14101.6|14090|14089|543
1726229400000|2024-09-13 12:10:00|14093.1|14092.4|14090.4|14089.4|14096|14094.4|14087.9|14086.8|435
1726229700000|2024-09-13 12:15:00|14090.2|14089.2|14086.2|14085.5|14090.2|14089.2|14082.7|14081.8|347
1726230000000|2024-09-13 12:20:00|14085.8|14085.1|14079.4|14078.4|14088.6|14087.2|14077.4|14076.1|411
1726230300000|2024-09-13 12:25:00|14079.2|14078.2|14080.2|14079.2|14087.7|14086.6|14079.2|14078.2|417
1726230600000|2024-09-13 12:30:00|14080.3|14079.3|14084.1|14083.1|14089|14088|14070.7|14069.7|739
1726230900000|2024-09-13 12:35:00|14084.2|14083.2|14087.2|14086.2|14087.7|14086.7|14074.4|14073.4|616
1726231200000|2024-09-13 12:40:00|14087.3|14086.3|14082.9|14082.2|14091.1|14090.1|14081.1|14079.5|568
1726231500000|2024-09-13 12:45:00|14083|14082|14080.9|14080.2|14089.8|14088.8|14080.1|14079.1|546
1726231800000|2024-09-13 12:50:00|14081.1|14080.4|14077.3|14075.7|14083.5|14081.7|14071.1|14070.1|499
1726232100000|2024-09-13 12:55:00|14077.2|14075.4|14073.9|14072.3|14080|14078.5|14070.6|14069.7|476
1726232400000|2024-09-13 13:00:00|14073.7|14072.1|14066|14064|14073.7|14072.7|14063.6|14062.6|530
1726232700000|2024-09-13 13:05:00|14066.1|14064.2|14057.6|14055.6|14066.1|14064.3|14050.6|14049.7|764
1726233000000|2024-09-13 13:10:00|14058.1|14055.9|14058|14057.3|14060.5|14059.8|14050.3|14049.2|651
1726233300000|2024-09-13 13:15:00|14057.8|14057.1|14047|14046|14066.3|14064.7|14043.4|14042.4|666
1726233600000|2024-09-13 13:20:00|14047.1|14045.5|14038.2|14036.6|14049.5|14047.8|14038|14036.4|680
1726233900000|2024-09-13 13:25:00|14038|14036.4|14047|14046.3|14052.5|14051.5|14035.3|14034.6|860
1726234200000|2024-09-13 13:30:00|14046.7|14046|14059.9|14057.9|14063.7|14062.7|14041.7|14039.9|978
1726234500000|2024-09-13 13:35:00|14060.2|14058.3|14055.1|14054.4|14062.3|14060.8|14052.9|14051.5|656
1726234800000|2024-09-13 13:40:00|14055|14054.3|14065.9|14064.9|14065.9|14064.9|14052.6|14051.7|452
1726235100000|2024-09-13 13:45:00|14066.2|14065.2|14045|14044|14069.8|14068.8|14045|14043.4|776
1726235400000|2024-09-13 13:50:00|14045.2|14043.6|14043.4|14041.8|14051.5|14050|14029.3|14027.6|1007
1726235700000|2024-09-13 13:55:00|14043.5|14042.1|14042.6|14036.6|14047.8|14046.5|14037.9|14034.9|719
1726236000000|2024-09-13 14:00:00|14043.2|14037.2|14038|14037|14056|14053.2|14029.1|14027.2|1230
1726236300000|2024-09-13 14:05:00|14037.7|14036.2|14046.2|14045.5|14052.7|14051.2|14034|14033|1076
1726236600000|2024-09-13 14:10:00|14046|14045.3|14059.9|14058.2|14062.5|14060.7|14042.8|14041.9|971
1726236900000|2024-09-13 14:15:00|14060|14058.3|14055.6|14054.9|14060|14059.1|14050.6|14049.8|733
1726237200000|2024-09-13 14:20:00|14055.1|14054.4|14067.8|14065.8|14068.1|14066.3|14050.6|14049.9|565
1726237500000|2024-09-13 14:25:00|14067.5|14066.7|14059.2|14058.2|14070.5|14069.8|14048.2|14046.7|777
1726237800000|2024-09-13 14:30:00|14058.9|14057.9|14065.4|14064.4|14065.6|14064.6|14050.5|14048.6|620
1726238100000|2024-09-13 14:35:00|14064.7|14063.7|14070.7|14069.7|14075|14073.3|14061.4|14060.4|633
1726238400000|2024-09-13 14:40:00|14071.5|14070.5|14073.2|14072.2|14077.9|14076.9|14067.9|14066.8|609
1726238700000|2024-09-13 14:45:00|14073.7|14072.1|14071.2|14070.5|14076.9|14075.9|14066.5|14065.1|651
1726239000000|2024-09-13 14:50:00|14071.3|14070.6|14064.9|14063.2|14072.8|14072.1|14062.7|14061.8|769
1726239300000|2024-09-13 14:55:00|14064.6|14062.9|14064.6|14063.6|14071|14069.7|14060.8|14059.8|754
1726239600000|2024-09-13 15:00:00|14064.1|14063.1|14062.6|14061.9|14068.1|14067.4|14062.2|14060.6|573
1726239900000|2024-09-13 15:05:00|14062.9|14062.2|14057.6|14056.9|14063.4|14062.7|14056.5|14055.8|374
1726240200000|2024-09-13 15:10:00|14057.7|14057|14050.3|14048.7|14058.8|14058.1|14049.6|14048.5|469
1726240500000|2024-09-13 15:15:00|14050.2|14048.6|14045|14044.3|14057.4|14055.8|14043.9|14043.2|429
1726240800000|2024-09-13 15:20:00|14044.7|14044|14039.4|14038.7|14044.8|14044.1|14034.5|14033.8|481
1726241100000|2024-09-13 15:25:00|14039.3|14038.6|14043.2|14042.2|14043.7|14043|14036|14035.3|434
1726241400000|2024-09-13 15:30:00|14042.7|14041.7|14051|14050|14053.4|14052|14039|14038.3|374
1726241700000|2024-09-13 15:35:00|14051.5|14050.5|14055.5|14054.5|14058.3|14057.3|14051|14050|387
1726242000000|2024-09-13 15:40:00|14055.6|14054.6|14060.1|14059.1|14061.2|14060.2|14053.9|14052|398
1726242300000|2024-09-13 15:45:00|14060.2|14059.2|14060|14059|14064.2|14063.5|14057.6|14056.7|240
1726242600000|2024-09-13 15:50:00|14060.1|14059.1|14063.2|14062.2|14064.9|14064.2|14055.9|14055.2|357
1726242900000|2024-09-13 15:55:00|14063.1|14062.1|14067.1|14066.1|14068|14067.3|14062.5|14061.5|303
1726243200000|2024-09-13 16:00:00|14067|14066|14068.9|14067.9|14079.2|14078.5|14067|14066|423
1726243500000|2024-09-13 16:05:00|14068.8|14067.8|14072|14071|14079.5|14078.5|14067.6|14066.6|460
1726243800000|2024-09-13 16:10:00|14071.9|14070.9|14063.2|14062.2|14072.9|14071.9|14061.5|14060.5|461
1726244100000|2024-09-13 16:15:00|14063.1|14062.1|14062.6|14061.6|14066.8|14065.8|14059.6|14058.6|348
1726244400000|2024-09-13 16:20:00|14062.7|14061.7|14076.7|14076|14078.2|14077.2|14061.3|14060.6|435
1726244700000|2024-09-13 16:25:00|14076.9|14076.2|14078.4|14077.4|14078.4|14077.4|14065.7|14064.1|511
1726245000000|2024-09-13 16:30:00|14077.7|14076.7|14084.3|14083.3|14088.2|14087.5|14074.6|14073.6|446
1726245300000|2024-09-13 16:35:00|14084.2|14083.2|14092.4|14091.4|14094.9|14093.9|14083.4|14082.6|408
1726245600000|2024-09-13 16:40:00|14092.5|14091.5|14088.8|14088.1|14094.1|14093.1|14084.6|14083.2|461
1726245900000|2024-09-13 16:45:00|14087.6|14086.9|14084.1|14083.1|14089.9|14088.2|14083.2|14081.3|431
1726246200000|2024-09-13 16:50:00|14084.5|14083|14082.3|14080.8|14089.7|14088.7|14081.6|14080|444
1726246500000|2024-09-13 16:55:00|14081.8|14080.5|14081.8|14081.1|14086.3|14085.2|14081.3|14080.2|337
1726246800000|2024-09-13 17:00:00|14081.7|14081|14081.9|14080.9|14085.7|14084.7|14077.9|14076.7|396
1726247100000|2024-09-13 17:05:00|14082.5|14081.5|14089.6|14087.9|14094.2|14093.2|14082.4|14081.4|399
1726247400000|2024-09-13 17:10:00|14089.8|14088.1|14088.8|14087.1|14093.3|14091.6|14086.5|14085.5|421
1726247700000|2024-09-13 17:15:00|14088.7|14087|14088.5|14087.5|14091.8|14090.7|14085.6|14084.2|345
1726248000000|2024-09-13 17:20:00|14088.7|14087.2|14087.9|14086.9|14093.6|14092.4|14085.3|14084.2|301
1726248300000|2024-09-13 17:25:00|14087.8|14086.8|14087.5|14086.5|14090.7|14089.6|14086.5|14084.9|334
1726248600000|2024-09-13 17:30:00|14087.4|14086.4|14091.4|14089.7|14091.6|14089.9|14084.4|14083.4|259
1726248900000|2024-09-13 17:35:00|14091.2|14089.3|14092.4|14090.8|14094.3|14092.4|14086.7|14085.7|334
1726249200000|2024-09-13 17:40:00|14091.9|14090|14093.9|14092.9|14095.7|14094.3|14090.2|14088.7|334
1726249500000|2024-09-13 17:45:00|14094|14093|14094.4|14093.7|14097|14096.2|14093.3|14092.6|188
1726249800000|2024-09-13 17:50:00|14094.2|14093.5|14091.5|14090.8|14094.6|14093.9|14090.8|14090.1|202
1726250100000|2024-09-13 17:55:00|14090.9|14089.9|14091.7|14090.7|14094.9|14094.2|14089.7|14088.7|281
1726250400000|2024-09-13 18:00:00|14092.3|14091.3|14087.5|14086.5|14092.9|14091.9|14086.8|14085.4|470
1726250700000|2024-09-13 18:05:00|14088|14087|14089.4|14088.7|14091.8|14090.8|14087.9|14086.6|238
1726251000000|2024-09-13 18:10:00|14089.5|14088.8|14091.1|14090.4|14091.8|14091.1|14088.1|14087.1|200
1726251300000|2024-09-13 18:15:00|14091|14090.3|14088.1|14087.4|14092.3|14091.6|14088|14087.1|201
1726251600000|2024-09-13 18:20:00|14088.3|14087.6|14084.9|14083.9|14092.7|14091.7|14084.7|14083.7|270
1726251900000|2024-09-13 18:25:00|14084.5|14083.5|14086.4|14085.4|14089.5|14088.5|14084.5|14083.5|291
1726252200000|2024-09-13 18:30:00|14086.3|14085.3|14088.7|14087.7|14089.6|14088.6|14085.5|14084.5|174
1726252500000|2024-09-13 18:35:00|14088.8|14087.8|14089.3|14088.3|14091.3|14090.3|14088.7|14087.7|122
1726252800000|2024-09-13 18:40:00|14089.9|14088.9|14089.6|14088.9|14092.3|14091.6|14089|14088.3|144
1726253100000|2024-09-13 18:45:00|14090.1|14089.4|14092.6|14091.9|14093.2|14091.9|14090.1|14089.4|133
1726253400000|2024-09-13 18:50:00|14092.5|14091.8|14098.2|14096.6|14098.2|14097.2|14092.5|14091.3|196
1726253700000|2024-09-13 18:55:00|14097.3|14096.3|14093.8|14092.8|14101.4|14100.4|14093.5|14092.5|181
1726254000000|2024-09-13 19:00:00|14093.7|14092.7|14094.7|14093.7|14094.7|14094|14091.1|14090.1|195
1726254300000|2024-09-13 19:05:00|14094.8|14093.8|14094.7|14093.7|14096.6|14095.6|14093.6|14092.6|177
1726254600000|2024-09-13 19:10:00|14094.3|14093.3|14094.7|14094|14097.1|14096.4|14093.4|14092.4|166
1726254900000|2024-09-13 19:15:00|14095.1|14094.1|14095.3|14094.3|14096.4|14095.7|14093.7|14092.7|127
1726255200000|2024-09-13 19:20:00|14095.5|14094.5|14092.2|14091.2|14096.3|14095.3|14090.7|14089.7|128
1726255500000|2024-09-13 19:25:00|14092.3|14091.3|14093.6|14092.6|14095.4|14094.4|14092.3|14091|202
1726255800000|2024-09-13 19:30:00|14093.5|14092.5|14093.3|14092.3|14094.9|14093.7|14092.3|14091.3|158
1726256100000|2024-09-13 19:35:00|14092.4|14091.4|14090.4|14089.7|14092.4|14091.4|14089|14088.3|122
1726256400000|2024-09-13 19:40:00|14090.2|14089.5|14092.9|14092.2|14093.6|14092.9|14090.1|14089.4|83
1726256700000|2024-09-13 19:45:00|14092.7|14092|14092.4|14091.4|14094.5|14093.8|14092.3|14091.4|94
1726257000000|2024-09-13 19:50:00|14092.5|14091.5|14093.1|14092.4|14094.4|14093.7|14092.2|14091.4|86
1726257300000|2024-09-13 19:55:00|14093|14092.3|14093.6|14092.6|14094.5|14093.5|14092.1|14091.4|124
1726257600000|2024-09-13 20:00:00|14093.5|14092.5|14093.4|14092.4|14094|14093|14090.6|14089.2|157
1726257900000|2024-09-13 20:05:00|14093.6|14092.6|14093.6|14092.6|14094.6|14093.6|14092.5|14091.5|145
1726258200000|2024-09-13 20:10:00|14093.7|14092.7|14094.5|14093.5|14094.6|14093.6|14093.5|14092.5|132
1726258500000|2024-09-13 20:15:00|14094|14093|14090.8|14089.8|14094.2|14093.2|14090.4|14089.4|277
1726258800000|2024-09-13 20:20:00|14090.2|14089.2|14091.7|14090.7|14091.7|14090.7|14089.7|14088.7|212
1726259100000|2024-09-13 20:25:00|14091.6|14090.6|14091.3|14090.3|14092.1|14091.1|14089.9|14088.9|114
1726259400000|2024-09-13 20:30:00|14091.2|14090.2|14093.5|14092.5|14093.7|14092.7|14091|14090|228
1726259700000|2024-09-13 20:35:00|14093.6|14092.6|14094.3|14093.3|14094.7|14093.7|14093.4|14092.4|427
1726260000000|2024-09-13 20:40:00|14094.4|14093.4|14093.5|14092.5|14094.5|14093.5|14091.6|14090.6|195
1726260300000|2024-09-13 20:45:00|14093.6|14092.6|14091.1|14090.1|14093.6|14092.6|14090.4|14088.8|209
1726260600000|2024-09-13 20:50:00|14092.6|14088.7|14090.7|14086.8|14092.8|14090.5|14089.3|14086.7|893
1726260900000|2024-09-13 20:55:00|14091.2|14086.3|14084.7|14077.7|14091.7|14086.6|14084.5|14077.5|695
1726430400000|2024-09-15 20:00:00|14080.8|14069.2|14080.8|14069.2|14080.8|14069.2|14080.8|14069.2|1
1726430700000|2024-09-15 20:05:00|14081.1|14069.1|14080.8|14069.1|14081.1|14069.2|14080.8|14069.1|3
1726431000000|2024-09-15 20:10:00|14081|14069|14080.8|14069.2|14081|14069.2|14079.3|14067.3|8
1726431300000|2024-09-15 20:15:00|14081.1|14069.1|14080.8|14069.2|14081.1|14069.2|14080.8|14069|5
1726431600000|2024-09-15 20:20:00|14081|14069|14082.3|14070.3|14082.4|14072.3|14080.7|14069|5
1726431900000|2024-09-15 20:25:00|14081.1|14069.1|14090.5|14078.5|14090.5|14078.5|14080.8|14069|5
1726432200000|2024-09-15 20:30:00|14090.6|14078.6|14091.7|14079.7|14092.1|14080.1|14088.7|14076.7|16
1726432500000|2024-09-15 20:35:00|14091.8|14079.8|14086.5|14074.5|14094.7|14082.7|14086.3|14074.3|28
1726433100000|2024-09-15 20:45:00|14085.4|14073.4|14077.8|14068|14085.4|14073.4|14069.4|14057.4|62
1726433400000|2024-09-15 20:50:00|14079.1|14067.1|14077|14065.7|14082.7|14070.7|14070.3|14058.3|20
1726433700000|2024-09-15 20:55:00|14077.5|14065.2|14088.6|14075.6|14093.3|14080.3|14077.5|14065.2|11
1726434000000|2024-09-15 21:00:00|14091.4|14078.4|14085|14078|14094.5|14084.5|14081.8|14074.8|26
1726434300000|2024-09-15 21:05:00|14085.1|14078.1|14084.5|14077.5|14085.1|14078.1|14084|14077|12
1726434600000|2024-09-15 21:10:00|14084.2|14077.2|14086.6|14079.6|14086.7|14079.7|14084|14077|23
1726434900000|2024-09-15 21:15:00|14086.5|14079.5|14085.9|14078.9|14087|14080|14085.7|14078.7|22
1726435200000|2024-09-15 21:20:00|14082.7|14075.7|14086.3|14079.3|14088|14081|14081.4|14074.4|27
1726435500000|2024-09-15 21:25:00|14086.7|14079.7|14084.2|14077.2|14088.1|14081.1|14084.2|14077.2|25
1726435800000|2024-09-15 21:30:00|14084.1|14077.1|14090.7|14083.7|14090.7|14083.7|14083.8|14076.8|24
1726436100000|2024-09-15 21:35:00|14090.6|14083.6|14090.8|14083.8|14091.2|14084.2|14090.2|14083.2|29
1726436400000|2024-09-15 21:40:00|14090.9|14083.9|14097|14090|14097.5|14090.5|14086.2|14079.2|67
1726436700000|2024-09-15 21:45:00|14095.9|14088.9|14074.8|14067.8|14096.7|14089.7|14070.4|14063.4|136
1726437000000|2024-09-15 21:50:00|14074.7|14067.7|14082.6|14075.6|14084|14077|14074.7|14067.7|107
1726437300000|2024-09-15 21:55:00|14082.5|14075.5|14082.9|14075.9|14082.9|14075.9|14082.4|14075.4|13
1726437600000|2024-09-15 22:00:00|14082.5|14075.5|14075.9|14069.6|14082.5|14075.5|14070.7|14063.7|155
1726437900000|2024-09-15 22:05:00|14075.4|14070.1|14075.6|14073.1|14077.7|14073.7|14073.8|14069.4|81
1726438200000|2024-09-15 22:10:00|14075.5|14073.3|14069|14066.7|14077.7|14075.1|14069|14066.7|67
1726438500000|2024-09-15 22:15:00|14069.6|14067.4|14059|14057.1|14071.3|14069.4|14058.9|14056.9|185
1726438800000|2024-09-15 22:20:00|14058.9|14057|14054|14052|14058.9|14057|14046.8|14044|318
1726439100000|2024-09-15 22:25:00|14053.4|14051.8|14054.9|14053.4|14057.5|14056.3|14049.4|14047.7|279
1726439400000|2024-09-15 22:30:00|14054.6|14053.6|14064.3|14063.3|14065|14064|14054.4|14053.4|183
1726439700000|2024-09-15 22:35:00|14064.7|14063.7|14062.7|14060.9|14069.9|14068.1|14062.7|14060.9|220
1726440000000|2024-09-15 22:40:00|14062.9|14060.8|14067.5|14065.4|14068.1|14066|14062.1|14060|224
1726440300000|2024-09-15 22:45:00|14067.4|14065.1|14071.6|14069.4|14073.3|14071.4|14066|14064|179
1726440600000|2024-09-15 22:50:00|14071.7|14069.3|14071.7|14068.8|14073.1|14070.9|14069.8|14067.3|183
1726440900000|2024-09-15 22:55:00|14071.6|14068.9|14070.6|14068.6|14074.9|14071.9|14067.9|14065.9|148
1726441200000|2024-09-15 23:00:00|14070.1|14068.1|14078.9|14077.4|14080.1|14079|14070|14068|188
1726441500000|2024-09-15 23:05:00|14078.8|14077.3|14084.8|14083.8|14085.8|14084.8|14078.8|14077.2|184
1726441800000|2024-09-15 23:10:00|14084.7|14083.7|14088.4|14087.4|14090.5|14089.5|14084|14083|186
1726442100000|2024-09-15 23:15:00|14085.5|14083.6|14082.2|14080.4|14085.7|14084.5|14081.2|14079.3|152
1726442400000|2024-09-15 23:20:00|14082|14080.2|14080.7|14078.5|14082.7|14080.7|14078.2|14077.2|131
1726442700000|2024-09-15 23:25:00|14080.5|14078.8|14088|14087|14088.8|14087.1|14079.4|14077.5|133
1726443000000|2024-09-15 23:30:00|14087|14086|14077.5|14076.5|14087|14086|14077.5|14075.6|170
1726443300000|2024-09-15 23:35:00|14077.7|14076.7|14077.2|14075.3|14078.2|14077.2|14072.9|14071.2|165
1726443600000|2024-09-15 23:40:00|14077.4|14075.4|14075.5|14073.8|14084.3|14082.5|14075.3|14073.5|201
1726443900000|2024-09-15 23:45:00|14075.3|14073.7|14079.4|14078.4|14079.5|14078.5|14073.1|14071.6|185
1726444200000|2024-09-15 23:50:00|14079.3|14078.3|14082.1|14081.1|14082.8|14081.8|14079.2|14078.2|207
1726444500000|2024-09-15 23:55:00|14080.2|14079.2|14085.3|14084.3|14085.5|14084.5|14078.1|14077.1|207
1726444800000|2024-09-16 00:00:00|14085.7|14084.7|14069.4|14068.4|14085.8|14084.8|14068.8|14067.6|445
1726445100000|2024-09-16 00:05:00|14069.5|14068.5|14071.1|14070.4|14071.6|14070.6|14064.5|14063.5|344
1726445400000|2024-09-16 00:10:00|14071.2|14070.5|14063.6|14062.6|14072.5|14071.8|14060.5|14059.5|339
1726445700000|2024-09-16 00:15:00|14063.5|14062.5|14060.6|14059.6|14064.9|14063.9|14057.9|14056.6|241
1726446000000|2024-09-16 00:20:00|14060.7|14059.7|14052.6|14050.7|14062.4|14060.9|14051.5|14049.6|285
1726446300000|2024-09-16 00:25:00|14052.4|14050.8|14050.4|14048.7|14054.6|14053.3|14049.4|14048.1|322
1726446600000|2024-09-16 00:30:00|14050.3|14048.5|14056.9|14055.9|14058.1|14056.6|14044.4|14043.1|598
1726446900000|2024-09-16 00:35:00|14056.8|14055.8|14055.2|14054.2|14057.4|14056.2|14051.4|14050.4|300
1726447200000|2024-09-16 00:40:00|14055.1|14054.1|14061.8|14060.8|14062.1|14061.1|14049.6|14048.6|320
1726447500000|2024-09-16 00:45:00|14061.4|14059.9|14055.2|14053.6|14062.7|14061.1|14053.5|14051.8|279
1726447800000|2024-09-16 00:50:00|14055.1|14053.4|14047.1|14046.1|14056.8|14055.8|14046.1|14045.1|367
1726448100000|2024-09-16 00:55:00|14046.9|14045.9|14053.3|14052.3|14053.9|14052.9|14043.1|14041.7|366
1726448400000|2024-09-16 01:00:00|14052.9|14051.9|14052.7|14051.7|14053.8|14052.8|14047.4|14046.4|313
1726448700000|2024-09-16 01:05:00|14052.4|14051.4|14058.9|14057.9|14059.1|14058.1|14050.5|14049.8|217
1726449000000|2024-09-16 01:10:00|14059|14058|14052.5|14051.5|14059.1|14058.3|14051.9|14050.7|266
1726449300000|2024-09-16 01:15:00|14052.2|14051.2|14053|14052|14054.3|14053|14046.2|14044.8|320
1726449600000|2024-09-16 01:20:00|14052.8|14051.8|14052.6|14050.9|14059.2|14057.6|14052.5|14050.8|282
1726449900000|2024-09-16 01:25:00|14052.5|14050.8|14051.8|14050.8|14055|14054|14049.5|14047.7|236
1726450200000|2024-09-16 01:30:00|14051.9|14050.9|14053|14052|14055.1|14053.7|14045.3|14044.3|231
1726450500000|2024-09-16 01:35:00|14051.9|14050.9|14053.7|14052.7|14055.9|14054.9|14045.8|14044.6|310
1726450800000|2024-09-16 01:40:00|14053.3|14052.3|14053.9|14052.9|14054|14053|14050|14049|168
1726451100000|2024-09-16 01:45:00|14053.7|14052.7|14052.3|14051.3|14055.5|14054.5|14050.7|14049.7|113
1726451400000|2024-09-16 01:50:00|14051.9|14050.9|14058.2|14056.7|14059.1|14057.8|14051.7|14050.7|224
1726451700000|2024-09-16 01:55:00|14057.9|14056.9|14054.8|14053.8|14058.9|14057.9|14050.7|14049.7|275
1726452000000|2024-09-16 02:00:00|14054.9|14053.9|14051.2|14050.2|14055.8|14054.8|14048.1|14047.1|253
1726452300000|2024-09-16 02:05:00|14051.3|14050.3|14052.1|14051.4|14057|14056|14049.8|14048.8|261
1726452600000|2024-09-16 02:10:00|14052.2|14051.5|14052.3|14051.3|14055.1|14054.1|14048.4|14047.4|277
1726452900000|2024-09-16 02:15:00|14052.7|14051.2|14050.4|14048.8|14056.6|14054.9|14050.3|14048.8|191
1726453200000|2024-09-16 02:20:00|14051|14049.4|14051.9|14050.3|14054.6|14053|14050.4|14048.8|230
1726453500000|2024-09-16 02:25:00|14052.2|14050.5|14052.5|14050.9|14054.5|14053|14050|14048.7|153
1726453800000|2024-09-16 02:30:00|14052.1|14050.4|14052.5|14050.9|14055.2|14053.6|14050.4|14049.4|158
1726454100000|2024-09-16 02:35:00|14052.4|14050.6|14053.8|14051.9|14055.2|14053.6|14051.3|14049.7|196
1726454400000|2024-09-16 02:40:00|14053.6|14052|14051.9|14050.9|14055.1|14053.5|14051.2|14050|185
1726454700000|2024-09-16 02:45:00|14051.5|14050.5|14053.3|14052.3|14055.5|14053.8|14051.4|14050.4|173
1726455000000|2024-09-16 02:50:00|14053.4|14052.4|14053|14052|14055.2|14054|14051.7|14050.3|185
1726455300000|2024-09-16 02:55:00|14052.9|14051.9|14054.4|14053.4|14054.7|14053.6|14051.8|14050.4|237
1726455600000|2024-09-16 03:00:00|14054.3|14053.3|14053.6|14052.1|14055.1|14053.9|14051.8|14050.8|134
1726455900000|2024-09-16 03:05:00|14053.9|14052.4|14053.6|14052.6|14054.4|14053|14052.2|14050.4|127
1726456200000|2024-09-16 03:10:00|14053.1|14052.1|14053.2|14052.2|14054.4|14053|14052.4|14051.4|115
1726456500000|2024-09-16 03:15:00|14053.1|14052.1|14052.8|14051.8|14054.3|14053.2|14052.2|14051|147
1726456800000|2024-09-16 03:20:00|14052.7|14051.7|14037.8|14037.1|14053|14052|14035.3|14034.3|246
1726457100000|2024-09-16 03:25:00|14037.7|14037|14026.5|14024.6|14041.4|14040.4|14018.4|14016.1|603
1726457400000|2024-09-16 03:30:00|14026.4|14024.1|14022|14021|14026.4|14024.1|14014.2|14012.4|545
1726457700000|2024-09-16 03:35:00|14022.1|14021.1|14016|14014.4|14023.1|14021.6|14007.5|14005.9|537
1726458000000|2024-09-16 03:40:00|14015.7|14014.1|14016.2|14014.5|14016.9|14015.9|14010.4|14009.1|426
1726458300000|2024-09-16 03:45:00|14016.6|14014.9|14006.3|14004.3|14016.6|14015.3|14006.1|14004.3|438
1726458600000|2024-09-16 03:50:00|14006.4|14004.4|14012|14011|14014|14012.9|14005.4|14003.8|349
1726458900000|2024-09-16 03:55:00|14012.1|14011.1|14013.7|14011.3|14014.5|14013.5|14007.6|14006.6|346
1726459200000|2024-09-16 04:00:00|14013.8|14011.4|14007.1|14005.2|14016.5|14015|14006.5|14004.5|325
1726459500000|2024-09-16 04:05:00|14007.4|14005.1|13997.6|13996|14015.1|14011.5|13996|13993.9|813
1726459800000|2024-09-16 04:10:00|13997.5|13995.9|14008.8|14007.8|14011.2|14010|13997.5|13995.9|621
1726460100000|2024-09-16 04:15:00|14009.3|14007.4|14013.6|14011.6|14013.8|14012.4|14006.5|14005.1|368
1726460400000|2024-09-16 04:20:00|14013.7|14011.7|14020.6|14019.6|14021.4|14019.6|14011.6|14010.1|323
1726460700000|2024-09-16 04:25:00|14020.5|14019.5|14017.7|14016.7|14020.7|14019.5|14015.9|14014.9|225
1726461000000|2024-09-16 04:30:00|14017.8|14016.8|14017.3|14016.3|14020.6|14019.6|14014.3|14013.3|282
1726461300000|2024-09-16 04:35:00|14017.4|14016.4|14026.3|14024.6|14026.3|14025|14017.2|14016.2|323
1726461600000|2024-09-16 04:40:00|14026.2|14024.5|14025.9|14024.3|14031.1|14029.8|14024.8|14023.1|268
1726461900000|2024-09-16 04:45:00|14025.8|14024.8|14017.7|14016.7|14026.8|14025.3|14017.3|14016.3|343
1726462200000|2024-09-16 04:50:00|14017.5|14016.5|14024.5|14023.5|14025.8|14024.5|14017.2|14015.8|266
1726462500000|2024-09-16 04:55:00|14024.6|14023.6|14022.4|14021.4|14027|14025.7|14018.9|14017.2|240
1726462800000|2024-09-16 05:00:00|14022.1|14021.1|14012.5|14010.9|14022.5|14021.4|14011.6|14009.9|360
1726463100000|2024-09-16 05:05:00|14011.7|14010.2|14026.4|14024.7|14026.4|14024.7|14009.8|14008.2|288
1726463400000|2024-09-16 05:10:00|14026.6|14024.9|14029.1|14027.5|14029.8|14028.4|14022.7|14021|278
1726463700000|2024-09-16 05:15:00|14029.2|14027.1|14022.5|14020.5|14029.6|14027.9|14022.4|14020.3|227
1726464000000|2024-09-16 05:20:00|14022.4|14020.4|14018.1|14016.5|14022.5|14020.5|14015.4|14014.4|208
1726464300000|2024-09-16 05:25:00|14018|14016.4|14016.6|14015.6|14019.3|14018.3|14014.4|14013.4|180
1726464600000|2024-09-16 05:30:00|14016.7|14015.7|14018.2|14016.7|14022.8|14021.8|14014.2|14012.7|248
1726464900000|2024-09-16 05:35:00|14018.1|14016.6|14017|14016|14019.9|14018.9|14014.3|14013.3|156
1726465200000|2024-09-16 05:40:00|14016.9|14015.9|14017|14015.3|14022.5|14021.5|14014.7|14013.7|196
1726465500000|2024-09-16 05:45:00|14016.9|14013.5|14010.1|14009.1|14018.5|14017.5|14009.7|14008.7|223
1726465800000|2024-09-16 05:50:00|14010.4|14009.4|14009.9|14008.9|14013.7|14012.7|14008.8|14007.2|232
1726466100000|2024-09-16 05:55:00|14010|14009|14020.1|14019.1|14020.2|14019.2|14007.3|14006.3|303
1726466400000|2024-09-16 06:00:00|14020.3|14018.5|14012.8|14011.8|14023.2|14022.2|14012.1|14011.1|456
1726466700000|2024-09-16 06:05:00|14013.3|14012.3|14016.4|14014.7|14018.1|14017.1|14003.7|14002|481
1726467000000|2024-09-16 06:10:00|14017.1|14015.5|14017|14016|14021.8|14021.1|14013.9|14012.9|545
1726467300000|2024-09-16 06:15:00|14017.1|14016.1|14007.7|14006|14023.7|14023|14005.5|14004.5|431
1726467600000|2024-09-16 06:20:00|14007.9|14006.1|14009.8|14008.8|14013.6|14012.5|14007.9|14006.1|305
1726467900000|2024-09-16 06:25:00|14009.6|14008.6|14016.1|14015.1|14016.2|14015.2|14008.8|14007.8|234
1726468200000|2024-09-16 06:30:00|14016.2|14015.2|14007.4|14006.4|14017.9|14016.9|14005.8|14004.8|276
1726468500000|2024-09-16 06:35:00|14006.6|14005.6|14003.3|14002.3|14010.2|14009.2|14002.2|14001|315
1726468800000|2024-09-16 06:40:00|14003.7|14002.1|13992.3|13990.4|14004.7|14003.6|13983.6|13982.6|778
1726469100000|2024-09-16 06:45:00|13991.5|13989.6|13981.8|13980.8|13994.2|13993.1|13973.5|13970.9|630
1726469400000|2024-09-16 06:50:00|13981|13980|13975.7|13974.1|13986.2|13984.8|13974|13972.6|499
1726469700000|2024-09-16 06:55:00|13977.2|13975.6|13986.1|13984.6|13986.4|13985.1|13975.7|13974.8|485
1726470000000|2024-09-16 07:00:00|13986.5|13984.9|13990.9|13990.2|13993.2|13992.5|13976.5|13974.5|726
1726470300000|2024-09-16 07:05:00|13991.2|13990.5|13988.1|13987.4|13993.9|13993.2|13987.2|13986.5|465
1726470600000|2024-09-16 07:10:00|13988.4|13987.7|13988.4|13986.7|13990.7|13989.5|13982.6|13981.6|666
1726470900000|2024-09-16 07:15:00|13988|13986.3|13972.6|13970.6|13988|13986.3|13971.8|13970.3|521
1726471200000|2024-09-16 07:20:00|13972.5|13970.7|13972.2|13971.5|13980.6|13979.6|13972|13970.7|348
1726471500000|2024-09-16 07:25:00|13971.7|13971|13972.8|13972.1|13976.5|13975.5|13965.1|13964.1|481
1726471800000|2024-09-16 07:30:00|13972.9|13972.2|13966.5|13965.8|13973.1|13972.4|13961.8|13961.1|510
1726472100000|2024-09-16 07:35:00|13967.2|13966.5|13964.7|13964|13970.8|13970|13958.4|13957.6|504
1726472400000|2024-09-16 07:40:00|13964.6|13963.9|13972.7|13972|13974.4|13973.7|13964.2|13963.5|581
1726472700000|2024-09-16 07:45:00|13972.3|13971.6|13978.2|13977.5|13979|13978|13971.4|13969.8|472
1726473000000|2024-09-16 07:50:00|13978.1|13977.4|13983.6|13982.9|13985.8|13985.1|13978.1|13977.4|430
1726473300000|2024-09-16 07:55:00|13983.3|13982.6|13988.1|13987.4|13994|13993|13980.3|13979.3|585
1726473600000|2024-09-16 08:00:00|13988.2|13987.5|13992.9|13992.2|13994|13993.3|13982.6|13981.5|722
1726473900000|2024-09-16 08:05:00|13992.6|13991.9|13983.4|13981.9|13995.5|13993.9|13983.1|13981.4|560
1726474200000|2024-09-16 08:10:00|13982.8|13981.8|13979.8|13979.1|13983.3|13982.6|13978.8|13977.6|493
1726474500000|2024-09-16 08:15:00|13979.6|13978.9|13976|13975|13980.4|13979.7|13974.1|13973.3|505
1726474800000|2024-09-16 08:20:00|13976.2|13975.2|13978.7|13978|13983.7|13982|13974|13973|440
1726475100000|2024-09-16 08:25:00|13979.2|13978.5|13979.3|13978.3|13984.1|13983.4|13977.8|13976.2|420
1726475400000|2024-09-16 08:30:00|13979.2|13978.2|13986.3|13985.6|13988.8|13987.7|13976.5|13975.5|430
1726475700000|2024-09-16 08:35:00|13985.9|13985.2|13992.8|13991.8|13994.1|13993.4|13985.7|13985|271
1726476000000|2024-09-16 08:40:00|13992.6|13991.6|13982.7|13981.7|13992.7|13992|13982.7|13981.6|295
1726476300000|2024-09-16 08:45:00|13982.6|13981.6|13983|13982.3|13984.7|13983.7|13979.7|13978.7|306
1726476600000|2024-09-16 08:50:00|13983.8|13983.1|13983.9|13983.2|13989|13987.7|13982.4|13981.7|283
1726476900000|2024-09-16 08:55:00|13983.7|13983|13985.7|13985|13987.1|13986.1|13978.7|13977.9|361
1726477200000|2024-09-16 09:00:00|13985.6|13984.9|13986.8|13985.2|13991.8|13991.1|13984.5|13983.8|328
1726477500000|2024-09-16 09:05:00|13986.5|13985.5|13989|13988|13995.7|13994.2|13983.4|13982.6|390
1726477800000|2024-09-16 09:10:00|13989.1|13988.1|13990.6|13989.6|13993.4|13992.5|13987.6|13986.9|340
1726478100000|2024-09-16 09:15:00|13990.7|13989.7|13994.9|13993.9|13999|13997.8|13990.5|13989.3|366
1726478400000|2024-09-16 09:20:00|13995|13994|13993.6|13992.6|14000.7|13998.8|13993.5|13992.4|430
1726478700000|2024-09-16 09:25:00|13993.5|13992.5|13995.5|13993.7|13996.4|13995.2|13991.3|13990.6|242
1726479000000|2024-09-16 09:30:00|13995.4|13993.9|14004.9|14002.9|14004.9|14002.9|13994|13992.9|290
1726479300000|2024-09-16 09:35:00|14004.7|14002.8|14012.5|14011.5|14015.7|14013.8|14004.7|14002.7|380
1726479600000|2024-09-16 09:40:00|14013.7|14012.2|14016.9|14016.2|14017.8|14016.8|14012.3|14011.2|257
1726479900000|2024-09-16 09:45:00|14017.1|14016.4|14021.7|14020.7|14025|14023.6|14016.7|14015.5|323
1726480200000|2024-09-16 09:50:00|14021|14020|14024.5|14023.8|14027.2|14026.2|14020.2|14019.4|283
1726480500000|2024-09-16 09:55:00|14025.1|14024.4|14021.3|14020.3|14028|14027.3|14019.7|14018.5|371
1726480800000|2024-09-16 10:00:00|14021.1|14020.1|14013.5|14012.8|14021.2|14020.2|14012.3|14011.3|377
1726481100000|2024-09-16 10:05:00|14012.8|14012.1|14016.5|14015.5|14018.2|14016.7|14011.1|14010.4|372
1726481400000|2024-09-16 10:10:00|14016.7|14015.7|14022.7|14022|14023.8|14022.9|14014.6|14013.4|373
1726481700000|2024-09-16 10:15:00|14023|14022.3|14019.1|14018.1|14023.3|14022.6|14014.7|14013.7|253
1726482000000|2024-09-16 10:20:00|14018.8|14017.8|14010.6|14009.9|14022.2|14020.9|14010.1|14009.1|394
1726482300000|2024-09-16 10:25:00|14010.7|14010|14010.6|14009.6|14014.8|14013.7|14010|14009.2|323
1726482600000|2024-09-16 10:30:00|14010.8|14009.8|14005.1|14003.4|14012.6|14011.4|14004.7|14002.8|389
1726482900000|2024-09-16 10:35:00|14004.7|14002.9|14004.9|14003.9|14008|14007|14003|14002|373
1726483200000|2024-09-16 10:40:00|14005.5|14004|14011.7|14011|14014|14013.3|14005.3|14003.7|257
1726483500000|2024-09-16 10:45:00|14011.9|14011.2|14006.6|14005|14012.1|14011.4|14005.6|14004.6|234
1726483800000|2024-09-16 10:50:00|14006.8|14005.1|14015.5|14014.8|14019.6|14018.6|14005.7|14004.4|300
1726484100000|2024-09-16 10:55:00|14015.3|14014.6|14013.2|14012.2|14016.8|14015.6|14012.9|14011.9|253
1726484400000|2024-09-16 11:00:00|14012.8|14011.8|14003.8|14002.8|14014.1|14013.1|14003.3|14002.3|315
1726484700000|2024-09-16 11:05:00|14003.6|14002.6|14009.3|14008.3|14011.1|14010.1|13998.9|13997.9|390
1726485000000|2024-09-16 11:10:00|14009.4|14008.4|14008.2|14007.2|14009.8|14008.8|14004.9|14003.9|281
1726485300000|2024-09-16 11:15:00|14008.7|14007.7|14012.6|14011.6|14014.3|14013.3|14004.1|14003.1|339
1726485600000|2024-09-16 11:20:00|14012.9|14011.9|14011.5|14010.8|14017.3|14016.4|14011.4|14010.4|376
1726485900000|2024-09-16 11:25:00|14011.6|14010.9|14010.2|14008.5|14015.6|14014.3|14005.9|14004.9|301
1726486200000|2024-09-16 11:30:00|14010.8|14009.2|14009.2|14008.2|14011|14009.5|14005.7|14004.7|262
1726486500000|2024-09-16 11:35:00|14009.4|14008.4|14002.5|14001.8|14009.8|14008.8|14001.9|14000.9|281
1726486800000|2024-09-16 11:40:00|14002.4|14001.7|14005.5|14004.5|14007.1|14005.5|14001|14000.3|314
1726487100000|2024-09-16 11:45:00|14005.7|14004.7|14005.6|14004|14010.1|14009.4|14003.6|14002.2|338
1726487400000|2024-09-16 11:50:00|14005.9|14004.4|14004.5|14003.8|14008.8|14008.1|14000.7|14000|269
1726487700000|2024-09-16 11:55:00|14004.3|14003.6|13989.4|13988.4|14004.3|14003.6|13988.4|13987.7|360
1726488000000|2024-09-16 12:00:00|13989.3|13988.3|13985.8|13983.9|13989.3|13988.3|13976.1|13975.1|554
1726488300000|2024-09-16 12:05:00|13986.1|13984.3|13991|13990|13993.5|13992.1|13984.4|13982.6|387
1726488600000|2024-09-16 12:10:00|13990.2|13989.2|13989.6|13988.6|13992.9|13991.9|13986.5|13985.5|356
1726488900000|2024-09-16 12:15:00|13989.7|13988.7|13990.5|13989.5|13994.8|13993.8|13986.8|13985.8|413
1726489200000|2024-09-16 12:20:00|13990.1|13989.1|13983.8|13982.8|13992.1|13991.1|13982.2|13981.2|472
1726489500000|2024-09-16 12:25:00|13983.4|13982.4|13985.1|13981.4|13986.6|13984.1|13976.8|13975.8|476
1726489800000|2024-09-16 12:30:00|13985.2|13981.5|13997.5|13996.8|13998.2|13997.3|13981|13979.6|906
1726490100000|2024-09-16 12:35:00|13997.6|13996.9|14027.3|14026.6|14033.1|14031.5|13996.9|13996.2|1080
1726490400000|2024-09-16 12:40:00|14027.4|14026.7|14034.6|14032.5|14045.7|14043.7|14025.5|14024.8|917
1726490700000|2024-09-16 12:45:00|14035.1|14033.1|14040.2|14038.6|14043.3|14042.6|14030.5|14028.5|901
1726491000000|2024-09-16 12:50:00|14040.3|14038.7|14030.2|14029.5|14045.3|14043.7|14030.2|14029|795
1726491300000|2024-09-16 12:55:00|14030|14029.3|14024.4|14023.4|14034.5|14033.4|14021.3|14020.6|600
1726491600000|2024-09-16 13:00:00|14023.2|14022.5|14029.4|14027.8|14033.2|14032.5|14021.8|14020.7|721
1726491900000|2024-09-16 13:05:00|14029.5|14028|14031.7|14031|14033.6|14032.1|14025.1|14024.4|619
1726492200000|2024-09-16 13:10:00|14031.1|14030.4|14041.2|14040.2|14042.7|14041.7|14031|14030.3|547
1726492500000|2024-09-16 13:15:00|14041.1|14040.1|14039.5|14038.8|14044.3|14043.6|14033.1|14031.9|537
1726492800000|2024-09-16 13:20:00|14039.6|14038.9|14039.1|14038.1|14048.3|14046.9|14036.2|14035|522
1726493100000|2024-09-16 13:25:00|14039|14038|14039.5|14038.5|14044.2|14042.7|14036.7|14035.7|580
1726493400000|2024-09-16 13:30:00|14039.6|14038.6|14038.9|14037.9|14048.4|14047.4|14030.7|14030|1035
1726493700000|2024-09-16 13:35:00|14039.7|14038.7|14042.2|14041.2|14043.8|14043.1|14029.4|14028.4|825
1726494000000|2024-09-16 13:40:00|14042.1|14041.1|14042.8|14042.1|14048.7|14047.8|14041.8|14041|703
1726494300000|2024-09-16 13:45:00|14042.7|14042|14046.8|14045.8|14048.5|14047.5|14041.2|14040.2|679
1726494600000|2024-09-16 13:50:00|14046.7|14045.7|14042.2|14041.5|14048.3|14047|14041.1|14039.9|675
1726494900000|2024-09-16 13:55:00|14042.4|14041.7|14046.3|14045.3|14046.6|14045.6|14037.2|14036.2|513
1726495200000|2024-09-16 14:00:00|14046.4|14045.4|14060.9|14060.2|14062.2|14061.4|14046.3|14045.3|727
1726495500000|2024-09-16 14:05:00|14061.1|14060.1|14070.8|14069.8|14070.9|14069.9|14059.3|14058.3|673
1726495800000|2024-09-16 14:10:00|14070.9|14069.9|14055.2|14054.2|14071.5|14070.6|14053.1|14052.1|542
1726496100000|2024-09-16 14:15:00|14055.3|14054.3|14058.2|14057.5|14060.9|14059.9|14052.6|14051.1|420
1726496400000|2024-09-16 14:20:00|14058.1|14057.4|14055.5|14054.5|14061.2|14060.4|14053.5|14052.2|349
1726496700000|2024-09-16 14:25:00|14055.4|14054.4|14053.4|14052.4|14057.2|14056.2|14049.3|14048.5|474
1726497000000|2024-09-16 14:30:00|14052.9|14051.9|14042.1|14041.1|14053.1|14052.1|14036.6|14035.6|563
1726497300000|2024-09-16 14:35:00|14042.2|14041.2|14035.5|14034.5|14046.5|14045.5|14033.1|14032.1|578
1726497600000|2024-09-16 14:40:00|14035.6|14034.6|14047|14046|14048.1|14047.1|14035.6|14034.6|483
1726497900000|2024-09-16 14:45:00|14046.6|14045.6|14044.3|14043.3|14051.3|14050.3|14042|14041|588
1726498200000|2024-09-16 14:50:00|14044.2|14043.2|14044.2|14043.2|14046.2|14045.2|14037.3|14036.3|564
1726498500000|2024-09-16 14:55:00|14044.3|14043.3|14045.2|14044.5|14048.2|14047.2|14041.1|14040.2|451
1726498800000|2024-09-16 15:00:00|14045.5|14044.8|14049.7|14048.1|14050|14049|14043.2|14042.5|457
1726499100000|2024-09-16 15:05:00|14050|14048.4|14060.9|14059.9|14062.3|14061.3|14049|14047.8|457
1726499400000|2024-09-16 15:10:00|14061.1|14060.1|14064.4|14063.7|14074.1|14073.1|14061|14060|483
1726499700000|2024-09-16 15:15:00|14064.6|14063.9|14056.6|14054.9|14065.3|14064.3|14055.2|14054|397
1726500000000|2024-09-16 15:20:00|14056.9|14055.6|14064.2|14063.2|14065.7|14064.7|14056.6|14055|420
1726500300000|2024-09-16 15:25:00|14064.1|14063.1|14063.6|14062.6|14067.9|14066.9|14061.6|14060.6|405
1726500600000|2024-09-16 15:30:00|14063.7|14062.7|14079.7|14078.7|14081.7|14081|14062.7|14061.7|596
1726500900000|2024-09-16 15:35:00|14079.6|14078.6|14077.1|14075.4|14083.6|14082.6|14076.4|14074.7|474
1726501200000|2024-09-16 15:40:00|14076.9|14075.3|14076.3|14075.3|14080.2|14079.2|14072.5|14071.4|419
1726501500000|2024-09-16 15:45:00|14075.8|14074.8|14087.5|14086.8|14088.1|14087.4|14074.4|14073.4|396
1726501800000|2024-09-16 15:50:00|14087.6|14086.9|14085.5|14084.5|14091.9|14090.9|14083.4|14082.4|529
1726502100000|2024-09-16 15:55:00|14085.4|14084.4|14080.6|14079.6|14086.9|14085.9|14080.3|14079.3|431
1726502400000|2024-09-16 16:00:00|14080.4|14079.4|14076.8|14076.1|14080.6|14079.6|14074.5|14073.5|348
1726502700000|2024-09-16 16:05:00|14076.9|14076.2|14074.2|14073.5|14077.2|14076.2|14073.4|14072.5|302
1726503000000|2024-09-16 16:10:00|14074.3|14073.6|14083.2|14082.2|14083.3|14082.3|14074.3|14073.6|330
1726503300000|2024-09-16 16:15:00|14083.3|14082.3|14079.6|14078|14086.3|14085.3|14079|14077.5|344
1726503600000|2024-09-16 16:20:00|14079.5|14077.9|14077|14076|14079.5|14077.9|14074.3|14072.8|334
1726503900000|2024-09-16 16:25:00|14077.1|14076.1|14082.6|14081.6|14084.4|14083.1|14077.1|14076.1|316
1726504200000|2024-09-16 16:30:00|14082.7|14081.7|14075.6|14074.6|14083.4|14082.4|14074.1|14073.1|317
1726504500000|2024-09-16 16:35:00|14075.7|14074.7|14074.4|14073.4|14076.9|14075.6|14072.7|14071.4|269
1726504800000|2024-09-16 16:40:00|14074.3|14073.3|14069.3|14068.3|14077|14076|14069.1|14068.1|297
1726505100000|2024-09-16 16:45:00|14069.5|14068.5|14068.1|14067.1|14072.5|14071.5|14066.6|14065.6|254
1726505400000|2024-09-16 16:50:00|14068.4|14067.4|14062.9|14061.9|14069.6|14068.6|14062.5|14061.5|196
1726505700000|2024-09-16 16:55:00|14062.6|14061.6|14064.6|14063.9|14066.1|14065.1|14061.1|14060.1|183
1726506000000|2024-09-16 17:00:00|14064.5|14063.8|14063|14062|14064.9|14063.9|14061.1|14060.1|226
1726506300000|2024-09-16 17:05:00|14064.1|14063.1|14061|14060|14064.9|14063.9|14061|14060|201
1726506600000|2024-09-16 17:10:00|14061.1|14060.1|14069.3|14068.3|14069.4|14068.4|14061.1|14060.1|225
1726506900000|2024-09-16 17:15:00|14069.4|14068.4|14066.2|14065.2|14070|14069|14064.2|14063.2|180
1726507200000|2024-09-16 17:20:00|14066.4|14065.4|14065.1|14064.1|14067.7|14066.7|14064.7|14063.7|164
1726507500000|2024-09-16 17:25:00|14065|14064|14067.5|14066.8|14067.5|14066.8|14063.1|14062.4|216
1726507800000|2024-09-16 17:30:00|14067.4|14066.7|14071.8|14070.8|14073.3|14072|14067.4|14066.5|226
1726508100000|2024-09-16 17:35:00|14071.6|14070.6|14074.8|14073.8|14077.4|14076.4|14071.5|14070.5|196
1726508400000|2024-09-16 17:40:00|14074.7|14073.7|14072.6|14071.6|14075.4|14074.4|14071.6|14070.6|225
1726508700000|2024-09-16 17:45:00|14072.7|14071.7|14067.2|14066.2|14074|14073|14067|14066|227
1726509000000|2024-09-16 17:50:00|14067|14066|14067|14066|14070.1|14069.1|14066.7|14065.7|156
1726509300000|2024-09-16 17:55:00|14066.9|14065.9|14068.4|14067.4|14069.1|14067.8|14066.7|14065.7|158
1726509600000|2024-09-16 18:00:00|14068.3|14067.3|14064.1|14063.1|14071.7|14071|14063.7|14062.7|245
1726509900000|2024-09-16 18:05:00|14064|14063|14065.5|14064.5|14066.9|14065.9|14062.6|14061.6|189
1726510200000|2024-09-16 18:10:00|14064.8|14063.8|14065.1|14064.1|14067.9|14066.9|14064.8|14063.8|216
1726510500000|2024-09-16 18:15:00|14065.2|14064.2|14068.6|14067.9|14069.2|14068.5|14065.2|14064.2|150
1726510800000|2024-09-16 18:20:00|14069|14067.4|14072.6|14071.9|14075.1|14073.3|14069|14067.4|218
1726511100000|2024-09-16 18:25:00|14072.2|14071.5|14067.2|14065.5|14072.5|14071.8|14066.7|14064.9|166
1726511400000|2024-09-16 18:30:00|14067.1|14065.4|14069.4|14067.6|14069.4|14067.9|14066.4|14065|200
1726511700000|2024-09-16 18:35:00|14069.6|14067.8|14066.6|14064.8|14069.8|14068|14066.1|14064.7|130
1726512000000|2024-09-16 18:40:00|14066.3|14064.9|14063.5|14062.8|14066.3|14065.2|14063.5|14062.7|94
1726512300000|2024-09-16 18:45:00|14063.4|14062.7|14062.7|14062|14063.4|14062.7|14062|14061.3|110
1726512600000|2024-09-16 18:50:00|14062.6|14061.9|14068.3|14066.6|14068.3|14067.2|14062.1|14061.4|193
1726512900000|2024-09-16 18:55:00|14068.4|14066.7|14072.1|14071.1|14075.1|14073.8|14067.5|14066.1|263
1726513200000|2024-09-16 19:00:00|14071.9|14070.9|14077.2|14076.5|14077.9|14077.2|14071.5|14070.8|182
1726513500000|2024-09-16 19:05:00|14076.6|14075.9|14080.6|14079.6|14082.4|14081.4|14076.6|14075.9|177
1726513800000|2024-09-16 19:10:00|14080.8|14079.8|14085.1|14084.4|14085.2|14084.5|14080.3|14079.6|108
1726514100000|2024-09-16 19:15:00|14085|14084.3|14087.6|14086.6|14088.9|14087.9|14084.6|14083.4|136
1726514400000|2024-09-16 19:20:00|14087.7|14086.7|14082.2|14081.5|14087.7|14086.7|14082.2|14081.5|162
1726514700000|2024-09-16 19:25:00|14082.4|14081.7|14083.5|14082.5|14085.3|14084.6|14082.1|14081.4|167
1726515000000|2024-09-16 19:30:00|14083.4|14082.7|14082.9|14081.9|14084.3|14083.3|14082.3|14081.3|129
1726515300000|2024-09-16 19:35:00|14082.8|14081.8|14077.5|14076.5|14083.4|14082.4|14076.2|14075.2|171
1726515600000|2024-09-16 19:40:00|14077.6|14076.6|14076.7|14075.7|14078.3|14077.3|14076.1|14075.1|179
1726515900000|2024-09-16 19:45:00|14076.8|14075.8|14076.8|14076.1|14077.5|14076.5|14074.9|14073.9|116
1726516200000|2024-09-16 19:50:00|14076.6|14075.9|14073.7|14072.7|14076.9|14076.2|14073.2|14072.2|201
1726516500000|2024-09-16 19:55:00|14073.6|14072.6|14070.7|14069.7|14074.6|14073.6|14070.2|14069.2|189
1726516800000|2024-09-16 20:00:00|14071|14070|14065.4|14064.4|14072.5|14071.5|14064|14062.3|229
1726517100000|2024-09-16 20:05:00|14065.3|14064.3|14065.4|14064.4|14068.3|14067.3|14065.2|14064.2|104
1726517400000|2024-09-16 20:10:00|14065.1|14064.1|14066.1|14065.1|14066.4|14065.4|14064.4|14063.4|243
1726517700000|2024-09-16 20:15:00|14067|14066|14067.8|14067.1|14068.9|14068.1|14066.1|14064.6|112
1726518000000|2024-09-16 20:20:00|14066.4|14065.4|14064.8|14063.8|14066.4|14065.4|14064.4|14063.4|94
1726518300000|2024-09-16 20:25:00|14065.4|14064.4|14064.7|14063.7|14065.7|14064.9|14063.3|14062.3|89
1726518600000|2024-09-16 20:30:00|14064.8|14063.8|14062.8|14061.8|14064.9|14063.9|14061.9|14060.9|205
1726518900000|2024-09-16 20:35:00|14062.7|14061.7|14062.4|14061.4|14064.7|14062.8|14062.3|14060.9|93
1726519200000|2024-09-16 20:40:00|14062.1|14061.1|14061.5|14060.5|14063.4|14062.4|14061.3|14059.7|147
1726519500000|2024-09-16 20:45:00|14061.7|14060.7|14062.2|14060.7|14062.2|14061|14061.3|14060|122
1726519800000|2024-09-16 20:50:00|14062.3|14061.3|14059|14057.1|14062.5|14061.3|14058.6|14056.8|237
1726520100000|2024-09-16 20:55:00|14059.6|14056.3|14065|14058|14065.4|14059.5|14059.6|14056.3|223
1726520400000|2024-09-16 21:00:00|14064.3|14057.3|14064.7|14057.7|14064.7|14057.7|14064|14057|10
1726520700000|2024-09-16 21:05:00|14064.8|14057.8|14064.6|14057.6|14064.9|14057.9|14064.6|14057.6|9
1726521000000|2024-09-16 21:10:00|14064.7|14057.7|14068.3|14061.3|14075.9|14068.9|14064.7|14057.7|19
1726521300000|2024-09-16 21:15:00|14068.4|14061.4|14066.3|14059.3|14068.5|14061.5|14066|14059|13
1726521600000|2024-09-16 21:20:00|14066.4|14059.4|14066.1|14059.1|14066.4|14059.4|14066.1|14059.1|4
1726521900000|2024-09-16 21:25:00|14066.2|14059.2|14066.4|14059.4|14066.5|14059.5|14066.2|14059.2|9
1726522200000|2024-09-16 21:30:00|14066.5|14059.5|14066.5|14059.5|14066.5|14059.5|14066.4|14059.4|3
1726522500000|2024-09-16 21:35:00|14066.4|14059.4|14066.4|14059.4|14066.5|14059.5|14066.4|14059.4|3
1726522800000|2024-09-16 21:40:00|14066.3|14059.3|14066.4|14059.4|14066.4|14059.4|14066.3|14059.3|4
1726523100000|2024-09-16 21:45:00|14066.3|14059.3|14066.4|14059.4|14066.4|14059.4|14066.3|14059.3|2
1726523400000|2024-09-16 21:50:00|14066.3|14059.3|14066.4|14059.4|14066.6|14059.6|14066.3|14059.3|7
1726523700000|2024-09-16 21:55:00|14066.3|14059.3|14066.6|14059.6|14066.6|14059.6|14066.3|14059.3|5
1726524000000|2024-09-16 22:00:00|14066.5|14059.5|14073.5|14069.7|14074.1|14069.7|14065.7|14059.5|64
1726524300000|2024-09-16 22:05:00|14073|14070.2|14066.1|14063.7|14073|14070.6|14065.9|14063.7|63
1726524600000|2024-09-16 22:10:00|14067.8|14065.1|14070.7|14068.2|14071|14068.7|14067.2|14064.7|52
1726524900000|2024-09-16 22:15:00|14070.5|14068.3|14069.2|14067.2|14072.1|14070|14068.1|14066|93
1726525200000|2024-09-16 22:20:00|14069.1|14067.3|14067.5|14065.4|14070|14068.2|14066.1|14064.6|69
1726525500000|2024-09-16 22:25:00|14067.4|14066.4|14066.6|14065.6|14069.5|14067.7|14064.6|14063.6|80
1726525800000|2024-09-16 22:30:00|14066.7|14065.7|14072|14070.1|14073.1|14071.4|14066.7|14065.7|106
1726526100000|2024-09-16 22:35:00|14073.1|14071.4|14077.9|14075.5|14078.3|14075.8|14072.8|14071|191
1726526400000|2024-09-16 22:40:00|14077.5|14075.2|14081.2|14079.2|14081.4|14079.7|14075.4|14073.4|122
1726526700000|2024-09-16 22:45:00|14081.1|14079.3|14080.3|14078|14081.7|14079.8|14079.1|14077.7|70
1726527000000|2024-09-16 22:50:00|14080.4|14077.9|14083.6|14081.5|14085|14082.7|14079.7|14077.9|96
1726527300000|2024-09-16 22:55:00|14083.5|14081.4|14087.5|14085.7|14088|14086.1|14083.4|14081.4|179
1726527600000|2024-09-16 23:00:00|14086.9|14085.2|14088.6|14086.6|14088.6|14086.6|14076.8|14075.8|205
1726527900000|2024-09-16 23:05:00|14089.2|14087.1|14096.2|14095.2|14097.1|14095.7|14087.3|14085.2|180
1726528200000|2024-09-16 23:10:00|14095.1|14094.1|14098.7|14097|14099.2|14098|14095|14094|169
1726528500000|2024-09-16 23:15:00|14098.6|14096.9|14110.2|14108.5|14125.3|14122.9|14096.6|14094.6|560
1726528800000|2024-09-16 23:20:00|14108.5|14106.7|14099.7|14097.9|14109.6|14108|14099.7|14097.9|443
1726529100000|2024-09-16 23:25:00|14100.7|14098|14090.1|14089.1|14101.3|14099.6|14089.2|14087.6|425
1726529400000|2024-09-16 23:30:00|14089.5|14088.5|14091.6|14090.6|14094.9|14093.7|14086.6|14085.4|329
1726529700000|2024-09-16 23:35:00|14092|14091|14090|14088.5|14096.2|14094.5|14087.1|14086.1|188
1726530000000|2024-09-16 23:40:00|14090.1|14088.4|14086.4|14084.9|14092.3|14091.3|14086.4|14084.9|214
1726530300000|2024-09-16 23:45:00|14085.2|14083.7|14084.7|14082.7|14092.6|14091|14082.6|14081.1|340
1726530600000|2024-09-16 23:50:00|14084.3|14082.6|14083.7|14081.8|14084.8|14083.3|14077.4|14076.4|266
1726530900000|2024-09-16 23:55:00|14083.6|14081.7|14080.4|14079.4|14083.7|14081.9|14076.5|14075|257
1726531200000|2024-09-17 00:00:00|14079.2|14078.2|14073.2|14072.2|14085.5|14084.2|14073|14071.8|549
1726531500000|2024-09-17 00:05:00|14073.4|14071.9|14063.3|14062.3|14073.5|14071.9|14063.2|14062.2|374
1726531800000|2024-09-17 00:10:00|14063.2|14062.2|14062|14060.4|14071.5|14070.5|14061.9|14060.3|365
1726532100000|2024-09-17 00:15:00|14061.9|14060.3|14070.3|14068.7|14072.1|14070.4|14059.5|14058.5|543
1726532400000|2024-09-17 00:20:00|14070.2|14068.6|14069|14068|14072.2|14070.1|14066.2|14064.8|425
1726532700000|2024-09-17 00:25:00|14068.9|14067.9|14066.6|14065|14073.9|14072|14064.1|14062.8|383
1726533000000|2024-09-17 00:30:00|14066.7|14065.1|14059.4|14057.9|14066.8|14065.8|14048.4|14046.5|599
1726533300000|2024-09-17 00:35:00|14060|14058.5|14063.7|14062.7|14065|14063.1|14051.9|14050.6|506
1726533600000|2024-09-17 00:40:00|14063.4|14062.4|14065.6|14064.6|14066.8|14065.8|14060.1|14058.7|416
1726533900000|2024-09-17 00:45:00|14066.2|14065.2|14073.5|14072.8|14074.7|14073.4|14066|14064.3|351
1726534200000|2024-09-17 00:50:00|14074|14073.3|14070.2|14069.2|14075.9|14074.9|14059.1|14057.7|551
1726534500000|2024-09-17 00:55:00|14071.5|14069.7|14067.4|14065.7|14073.5|14071.9|14066.9|14065.4|437
1726534800000|2024-09-17 01:00:00|14067.3|14065.6|14065.9|14064.9|14067.4|14066.3|14059|14057.6|350
1726535100000|2024-09-17 01:05:00|14065.4|14064.4|14056.7|14055.7|14066.8|14065.7|14056.7|14055.7|314
1726535400000|2024-09-17 01:10:00|14056.6|14055.6|14050.7|14049.7|14058.4|14057.4|14043.4|14040.1|598
1726535700000|2024-09-17 01:15:00|14050.4|14049.4|14047.4|14046.4|14056.9|14055|14042.8|14041.5|509
1726536000000|2024-09-17 01:20:00|14047.5|14046.5|14044.5|14042.8|14047.8|14046.8|14039.6|14038.6|431
1726536300000|2024-09-17 01:25:00|14044.3|14042.6|14046.6|14045.6|14047.3|14046.3|14039.9|14038.3|318
1726536600000|2024-09-17 01:30:00|14046.5|14045.5|14048.9|14047.3|14049.4|14048.2|14045.7|14044.2|305
1726536900000|2024-09-17 01:35:00|14048.8|14047.2|14050.7|14049|14054.6|14053.6|14041.3|14039.9|432
1726537200000|2024-09-17 01:40:00|14050.8|14048.9|14047|14046|14052.1|14050.4|14045.4|14044.3|410
1726537500000|2024-09-17 01:45:00|14046.8|14045.8|14049.2|14047.3|14049.4|14048|14043.9|14042.9|263
1726537800000|2024-09-17 01:50:00|14048.9|14047.1|14037.4|14035.7|14051.6|14050.6|14034.7|14033.7|407
1726538100000|2024-09-17 01:55:00|14037|14036|14045.2|14044.2|14047.8|14045.8|14036.8|14035.8|365
1726538400000|2024-09-17 02:00:00|14045.4|14044.4|14041.8|14040.8|14046.8|14045.8|14037.9|14036.5|396
1726538700000|2024-09-17 02:05:00|14041.7|14040.7|14037|14036.3|14043.2|14042.5|14035.9|14035.1|269
1726539000000|2024-09-17 02:10:00|14036.8|14036.1|14037.1|14035.2|14040.9|14039.9|14032.7|14031.7|406
1726539300000|2024-09-17 02:15:00|14036.8|14034.9|14044.6|14042.9|14046.3|14044.7|14036.7|14034.9|362
1726539600000|2024-09-17 02:20:00|14045.2|14043.1|14044.9|14043.9|14050.9|14049.5|14041.8|14040.7|402
1726539900000|2024-09-17 02:25:00|14044.8|14043.8|14038.4|14037.4|14046.3|14045.3|14037.3|14036.3|332
1726540200000|2024-09-17 02:30:00|14038.3|14037.3|14035.4|14034.4|14041.5|14039.9|14034.7|14033.3|270
1726540500000|2024-09-17 02:35:00|14035.7|14034.7|14040.1|14039.1|14042.1|14040.6|14035.6|14034|284
1726540800000|2024-09-17 02:40:00|14040.4|14038.9|14045.1|14044.1|14046.3|14044.3|14039.5|14038.2|258
1726541100000|2024-09-17 02:45:00|14045|14044|14051.5|14050.8|14053.4|14052.7|14044.2|14042.6|236
1726541400000|2024-09-17 02:50:00|14052|14051.3|14053.7|14052.7|14055.8|14054.1|14051.4|14050.1|204
1726541700000|2024-09-17 02:55:00|14053.8|14052.8|14058.7|14056.8|14059.5|14058.5|14050.5|14049.5|227
1726542000000|2024-09-17 03:00:00|14059.5|14056.9|14061.8|14061.1|14063.1|14062.4|14058.7|14056.9|242
1726542300000|2024-09-17 03:05:00|14061.7|14061|14066.2|14064.7|14066.9|14065.3|14061.4|14060.7|232
1726542600000|2024-09-17 03:10:00|14065.9|14064.2|14059.1|14058.4|14067.2|14066.5|14058.1|14056.5|263
1726542900000|2024-09-17 03:15:00|14059.2|14058.5|14053.6|14052.6|14061.1|14060.1|14052.1|14050.1|296
1726543200000|2024-09-17 03:20:00|14053.7|14052.7|14049.4|14047.6|14053.7|14052.7|14047.4|14045.6|271
1726543500000|2024-09-17 03:25:00|14049.2|14047.4|14053.8|14052.8|14054.7|14054|14048.5|14046.8|192
1726543800000|2024-09-17 03:30:00|14055.2|14054.2|14060.4|14059.4|14060.9|14059.9|14054.9|14054.2|325
1726544100000|2024-09-17 03:35:00|14060.5|14059.5|14054.1|14053.1|14060.5|14059.5|14051|14049.4|294
1726544400000|2024-09-17 03:40:00|14054.2|14053.2|14060.3|14059.3|14060.5|14059.3|14050.9|14049.8|375
1726544700000|2024-09-17 03:45:00|14060.4|14059.4|14056.9|14055.3|14064.2|14063|14056.7|14055.2|356
1726545000000|2024-09-17 03:50:00|14056.5|14054.8|14057.9|14056.9|14064.4|14063.4|14055.6|14054.6|313
1726545300000|2024-09-17 03:55:00|14058.1|14057.1|14060.3|14059.3|14061.4|14060.4|14056.8|14055.8|236
1726545600000|2024-09-17 04:00:00|14060.4|14059.4|14063.2|14061.5|14068.3|14066.7|14060.4|14059.4|241
1726545900000|2024-09-17 04:05:00|14063.3|14061.6|14070.1|14069.1|14071.3|14070.3|14058|14057|312
1726546200000|2024-09-17 04:10:00|14069.5|14068.5|14072.2|14071.2|14075.6|14074.6|14067.6|14066.6|321
1726546500000|2024-09-17 04:15:00|14072.1|14071.1|14073.7|14072.7|14076.1|14074.5|14071.8|14070.8|234
1726546800000|2024-09-17 04:20:00|14073.6|14072.6|14073.9|14073.2|14075.4|14074.4|14071.3|14069.9|217
1726547100000|2024-09-17 04:25:00|14073.8|14073.1|14071.5|14070.5|14075.9|14075.2|14070.1|14069.1|212
1726547400000|2024-09-17 04:30:00|14072|14070.8|14071.9|14070.3|14073.8|14072.8|14069|14067.9|208
1726547700000|2024-09-17 04:35:00|14071.3|14070.2|14064.1|14063.1|14074.2|14072.8|14063.8|14062.8|288
1726548000000|2024-09-17 04:40:00|14064.2|14063.2|14064.7|14064|14066.2|14065.2|14062.4|14061.3|254
1726548300000|2024-09-17 04:45:00|14064.9|14064.2|14071.1|14070.1|14071.2|14070.2|14064.5|14063.2|251
1726548600000|2024-09-17 04:50:00|14071.2|14070.2|14064.2|14063.2|14072.4|14070.9|14064|14062.8|277
1726548900000|2024-09-17 04:55:00|14064.3|14063.3|14068.6|14067.6|14070.1|14069.1|14063.5|14062.5|220
1726549200000|2024-09-17 05:00:00|14069|14067.5|14075.6|14074.6|14079.1|14077.7|14068.9|14067.5|327
1726549500000|2024-09-17 05:05:00|14075.3|14074.3|14076.8|14075.2|14081.3|14080.1|14075.3|14074.3|243
1726549800000|2024-09-17 05:10:00|14076.6|14075.6|14076.8|14075.8|14079.5|14078.3|14073.3|14071.7|206
1726550100000|2024-09-17 05:15:00|14076.5|14075.5|14078.6|14077|14079.8|14079.1|14075.2|14073.7|200
1726550400000|2024-09-17 05:20:00|14078.3|14077.3|14077.1|14076.4|14079.2|14078.5|14074.2|14072.7|176
1726550700000|2024-09-17 05:25:00|14077|14076.3|14067.9|14067.2|14078.6|14077.9|14066.8|14066|181
1726551000000|2024-09-17 05:30:00|14067.4|14066.7|14056.3|14055.3|14070.6|14069.2|14054.9|14054.2|305
1726551300000|2024-09-17 05:35:00|14056.1|14055.1|14058.5|14057.8|14061.8|14060.6|14055.8|14054.9|193
1726551600000|2024-09-17 05:40:00|14058.4|14057.7|14056.6|14055.6|14058.4|14057.7|14051.1|14050.1|209
1726551900000|2024-09-17 05:45:00|14056.5|14055.5|14058.3|14057.6|14059.2|14057.8|14052.4|14051.6|189
1726552200000|2024-09-17 05:50:00|14058.1|14057.4|14070|14069.3|14070.9|14070|14056|14055.3|346
1726552500000|2024-09-17 05:55:00|14069.9|14069.2|14071|14070|14076.4|14075.7|14064.4|14063.6|380
1726552800000|2024-09-17 06:00:00|14070.9|14069.9|14057.8|14056.8|14072.8|14072.1|14057.8|14056.5|362
1726553100000|2024-09-17 06:05:00|14057.9|14056.9|14060.5|14059.5|14064.6|14063.9|14057.2|14056|392
1726553400000|2024-09-17 06:10:00|14060.8|14059.8|14060.8|14059.8|14062.5|14061.4|14058.8|14057.1|245
1726553700000|2024-09-17 06:15:00|14061.2|14060.2|14065.9|14064.1|14066.1|14064.4|14056.9|14055.7|388
1726554000000|2024-09-17 06:20:00|14066.1|14064.4|14058.8|14057.8|14067.4|14066|14057.9|14056.9|326
1726554300000|2024-09-17 06:25:00|14057.9|14056.9|14056.6|14055|14059.5|14058.5|14052.4|14051.2|320
1726554600000|2024-09-17 06:30:00|14056.2|14054.6|14058.4|14057.4|14062.2|14061.2|14054|14052.4|315
1726554900000|2024-09-17 06:35:00|14058.6|14057.6|14057.6|14056.9|14059.6|14058.6|14055.3|14054.6|257
1726555200000|2024-09-17 06:40:00|14057.8|14057.1|14054.5|14052.6|14059.9|14058.3|14052.8|14051.3|282
1726555500000|2024-09-17 06:45:00|14054.6|14052.7|14065|14064|14065.6|14064.2|14054.3|14052.4|315
1726555800000|2024-09-17 06:50:00|14065.1|14064.1|14062.5|14061.8|14067|14066|14059.5|14058.2|331
1726556100000|2024-09-17 06:55:00|14062.4|14061.4|14068.8|14067.8|14069.6|14068.6|14061.8|14060.8|291
1726556400000|2024-09-17 07:00:00|14068.9|14067.9|14058.6|14057.6|14071.1|14069.3|14057.4|14056.4|475
1726556700000|2024-09-17 07:05:00|14058.5|14057.5|14047.3|14046.3|14059.1|14058.1|14045.7|14044.4|596
1726557000000|2024-09-17 07:10:00|14047.4|14046.4|14039.8|14038.8|14051.6|14050.2|14038.6|14037.6|606
1726557300000|2024-09-17 07:15:00|14039.9|14038.9|14044.2|14043.5|14045.4|14044.4|14038.2|14036.4|496
1726557600000|2024-09-17 07:20:00|14044.4|14043.4|14041.1|14040.1|14045.8|14044.8|14035.9|14034.4|568
1726557900000|2024-09-17 07:25:00|14041.2|14040.2|14047|14046|14049|14048|14040.6|14039.6|395
1726558200000|2024-09-17 07:30:00|14046.8|14045.8|14049.5|14047.7|14050.7|14048.9|14044.7|14043.7|493
1726558500000|2024-09-17 07:35:00|14049.9|14047.8|14051.1|14050.4|14053.5|14052.5|14049.7|14047.8|390
1726558800000|2024-09-17 07:40:00|14051.2|14050.5|14044.7|14043.7|14051.5|14050.5|14044|14043|364
1726559100000|2024-09-17 07:45:00|14044.6|14043.6|14054.7|14053.7|14056.2|14054.7|14041.4|14040.4|462
1726559400000|2024-09-17 07:50:00|14054.2|14053.2|14054.4|14053.4|14056.5|14055.5|14049.2|14048.2|395
1726559700000|2024-09-17 07:55:00|14054.5|14053.5|14060.8|14059.8|14062.7|14061.7|14054.5|14053.5|532
1726560000000|2024-09-17 08:00:00|14060.5|14059.5|14064.8|14063.8|14067.3|14066.2|14059.9|14058.9|390
1726560300000|2024-09-17 08:05:00|14065.5|14064.5|14064.2|14063.2|14065.5|14064.5|14060|14059|314
1726560600000|2024-09-17 08:10:00|14064.1|14063.1|14070.2|14068.5|14070.2|14069.2|14062.9|14061.9|341
1726560900000|2024-09-17 08:15:00|14070.1|14068.6|14060.5|14059.8|14070.5|14069|14060.3|14059.3|301
1726561200000|2024-09-17 08:20:00|14060.3|14059.3|14058.1|14057.1|14062.9|14062.2|14056.6|14055.8|281
1726561500000|2024-09-17 08:25:00|14058.6|14057.6|14056.2|14055.5|14059.7|14058.7|14055.3|14054.4|313
1726561800000|2024-09-17 08:30:00|14056.6|14055.9|14049.1|14048.1|14056.9|14056.2|14048.2|14047.5|257
1726562100000|2024-09-17 08:35:00|14049.8|14048.8|14046.7|14046|14054|14053|14045.1|14044.4|221
1726562400000|2024-09-17 08:40:00|14046.9|14046.2|14056.5|14055.5|14057.3|14056.3|14044.7|14043.7|326
1726562700000|2024-09-17 08:45:00|14056.6|14055.6|14054.2|14053.2|14058.7|14057.7|14053.5|14052.5|347
1726563000000|2024-09-17 08:50:00|14055|14054|14056.8|14055.8|14057.3|14056.3|14052.8|14051.8|292
1726563300000|2024-09-17 08:55:00|14057.1|14056.1|14058.6|14056.2|14063.3|14062.3|14056.9|14055.9|384
1726563600000|2024-09-17 09:00:00|14058.5|14056.3|14054.4|14053.4|14060.9|14059.9|14053|14052|311
1726563900000|2024-09-17 09:05:00|14054.2|14053.2|14050.9|14049.9|14055.2|14054.2|14050.8|14049.8|263
1726564200000|2024-09-17 09:10:00|14051|14050|14052.3|14051.3|14053.4|14052.4|14048|14047|209
1726564500000|2024-09-17 09:15:00|14052.4|14051.4|14055.9|14054.9|14057.7|14056.7|14052.3|14051.3|253
1726564800000|2024-09-17 09:20:00|14055.8|14054.8|14055.7|14053.8|14056.9|14055.9|14049.3|14048.3|271
1726565100000|2024-09-17 09:25:00|14055.8|14054|14056.6|14055.9|14058.9|14057.3|14054.7|14053.3|333
1726565400000|2024-09-17 09:30:00|14056.8|14056.1|14056.7|14055.7|14060.3|14059.3|14055.7|14054.7|283
1726565700000|2024-09-17 09:35:00|14056.4|14055.4|14051.5|14050.5|14056.7|14055.7|14050.1|14049.1|277
1726566000000|2024-09-17 09:40:00|14051.7|14050.7|14056|14055|14057.7|14057|14050.7|14049.7|254
1726566300000|2024-09-17 09:45:00|14056.3|14055.3|14059.7|14058.7|14062.6|14061.2|14056.3|14055.3|284
1726566600000|2024-09-17 09:50:00|14059.6|14058.6|14061.8|14061.1|14063.7|14062.7|14059.3|14058.3|247
1726566900000|2024-09-17 09:55:00|14062|14061.3|14064.7|14064|14065.8|14064.9|14062|14061.3|322
1726567200000|2024-09-17 10:00:00|14064.6|14063.9|14059.8|14058.1|14064.8|14063.9|14059.5|14057.8|257
1726567500000|2024-09-17 10:05:00|14060.1|14058.4|14060.5|14059.5|14060.8|14059.8|14058.3|14057|209
1726567800000|2024-09-17 10:10:00|14060.6|14059.6|14059.2|14058.2|14061.5|14060.5|14058.9|14057.9|179
1726568100000|2024-09-17 10:15:00|14059.4|14058.4|14062.2|14061.5|14063.1|14062.4|14059|14058.3|111
1726568400000|2024-09-17 10:20:00|14062.6|14061.9|14063.5|14062.8|14064.4|14063.7|14062.6|14061.9|99
1726568700000|2024-09-17 10:25:00|14063.9|14063.2|14066.7|14065.7|14067.4|14066.4|14062.8|14062.1|232
1726569000000|2024-09-17 10:30:00|14066.8|14065.8|14064.4|14063.4|14067.3|14066.3|14063|14062|137
1726569300000|2024-09-17 10:35:00|14063.4|14062.4|14060.5|14059.5|14064.3|14063.3|14059.9|14058.9|159
1726569600000|2024-09-17 10:40:00|14060.7|14059.7|14066.7|14065.7|14067.5|14066.5|14060.4|14059.4|244
1726569900000|2024-09-17 10:45:00|14066.8|14065.8|14067.3|14065.7|14067.9|14066.7|14065.6|14064.9|124
1726570200000|2024-09-17 10:50:00|14067.4|14065.8|14067.2|14066.5|14067.8|14066.7|14065.4|14064.7|133
1726570500000|2024-09-17 10:55:00|14067.4|14066.7|14067.4|14066.4|14068.6|14067.8|14061.5|14060.8|206
1726570800000|2024-09-17 11:00:00|14067|14066|14073.2|14072.2|14073.3|14072.3|14067|14066|256
1726571100000|2024-09-17 11:05:00|14072.9|14071.9|14072.2|14071.2|14074.4|14073.7|14070.4|14069.4|148
1726571400000|2024-09-17 11:10:00|14072.3|14071.3|14069.7|14069|14072.3|14071.4|14069.1|14068.4|143
1726571700000|2024-09-17 11:15:00|14070.8|14069.8|14067.4|14066.7|14071|14070|14065.5|14064.8|248
1726572000000|2024-09-17 11:20:00|14067.3|14066.6|14065.2|14064.5|14067.5|14066.8|14063.8|14063.1|200
1726572300000|2024-09-17 11:25:00|14064.3|14063.6|14064.4|14063.4|14067.1|14066.4|14063.9|14062.9|219
1726572600000|2024-09-17 11:30:00|14064.6|14063.6|14062.2|14061.2|14065.4|14064.4|14060.7|14059.7|147
1726572900000|2024-09-17 11:35:00|14062.3|14061.3|14060.5|14059.5|14062.4|14061.4|14053.8|14052.8|257
1726573200000|2024-09-17 11:40:00|14060.6|14059.6|14056.7|14055.7|14061.8|14060.7|14056.1|14055.3|259
1726573500000|2024-09-17 11:45:00|14056.6|14055.6|14052.3|14051.6|14056.6|14055.6|14048.6|14047.9|291
1726573800000|2024-09-17 11:50:00|14052.4|14051.7|14057.2|14056.5|14058.7|14058|14051.7|14051|249
1726574100000|2024-09-17 11:55:00|14057.5|14056.8|14061.1|14060.4|14063|14062.3|14056.8|14056.1|333
1726574400000|2024-09-17 12:00:00|14061|14060.3|14066|14064.3|14066.9|14066.2|14060.7|14060|490
1726574700000|2024-09-17 12:05:00|14065.8|14064.4|14069.1|14068.4|14070.2|14069.5|14063.3|14062.3|368
1726575000000|2024-09-17 12:10:00|14069.2|14068.5|14070.3|14068.6|14071.3|14069.8|14066.8|14065.3|339
1726575300000|2024-09-17 12:15:00|14070.2|14068.7|14069.3|14067.7|14071.5|14070.8|14067.5|14066.4|285
1726575600000|2024-09-17 12:20:00|14069.4|14067.6|14066.3|14065.3|14071.2|14069.4|14065|14064|391
1726575900000|2024-09-17 12:25:00|14065.8|14064.8|14078.4|14072.4|14080.1|14078|14063|14062|551
1726576200000|2024-09-17 12:30:00|14078.5|14072.5|14092.3|14090.8|14109.2|14107.4|14056.8|14053|1688
1726576500000|2024-09-17 12:35:00|14091.7|14090.7|14097.1|14096.1|14097.7|14096.7|14078.4|14077.7|1249
1726576800000|2024-09-17 12:40:00|14097.7|14096.7|14093.9|14092.3|14103.5|14102.5|14088.4|14087.7|1038
1726577100000|2024-09-17 12:45:00|14093.8|14092.1|14091.8|14090.8|14095.8|14094.5|14085.5|14084.5|838
1726577400000|2024-09-17 12:50:00|14092.3|14091.3|14094.9|14093.9|14100.7|14099.5|14090|14089.3|777
1726577700000|2024-09-17 12:55:00|14095.6|14094.6|14098.3|14096.7|14114|14112.3|14095.6|14094.6|925
1726578000000|2024-09-17 13:00:00|14097.9|14096.9|14111.9|14110.9|14111.9|14110.9|14093.8|14092.8|574
1726578300000|2024-09-17 13:05:00|14112.1|14111.1|14097.6|14096.6|14115.2|14114.2|14095.9|14094.9|639
1726578600000|2024-09-17 13:10:00|14097.7|14096.7|14089.6|14087|14101.8|14100.8|14088.1|14086.2|551
1726578900000|2024-09-17 13:15:00|14089.4|14087.1|14096|14095.3|14100|14099|14089.4|14086.8|658
1726579200000|2024-09-17 13:20:00|14095.9|14095.2|14108|14107.3|14111.7|14110.7|14095.9|14095.2|647
1726579500000|2024-09-17 13:25:00|14108.1|14107.4|14114.8|14113.8|14118.3|14117|14106.4|14105.7|672
1726579800000|2024-09-17 13:30:00|14115.3|14114.3|14121.3|14120.3|14134.3|14132.6|14114.5|14113.5|937
1726580100000|2024-09-17 13:35:00|14121.4|14120.4|14131.4|14130.4|14131.8|14130.4|14113.4|14112.3|1003
1726580400000|2024-09-17 13:40:00|14131.7|14130.2|14129.3|14128.3|14132.6|14131.6|14122.1|14121.1|818
1726580700000|2024-09-17 13:45:00|14129.1|14128.1|14144.7|14143.7|14149.6|14148.6|14128.9|14127.9|993
1726581000000|2024-09-17 13:50:00|14145.1|14144.1|14160.3|14159.3|14162.8|14161.8|14142.4|14141.4|940
1726581300000|2024-09-17 13:55:00|14160.7|14159.1|14159.8|14157.7|14167.4|14165.8|14156.9|14155.7|821
1726581600000|2024-09-17 14:00:00|14159.6|14158.1|14163.5|14162.8|14169.3|14168.3|14153.8|14152.7|863
1726581900000|2024-09-17 14:05:00|14162.7|14162|14161.1|14160.1|14165|14164.1|14157.4|14155.3|755
1726582200000|2024-09-17 14:10:00|14161.2|14159.7|14172|14170.3|14181.9|14180.4|14159.5|14158.5|931
1726582500000|2024-09-17 14:15:00|14172.2|14170.5|14167.8|14167.1|14172.4|14170.9|14158.6|14156.7|852
1726582800000|2024-09-17 14:20:00|14167.6|14166.9|14164|14162.2|14170.3|14169.6|14159.7|14158.1|869
1726583100000|2024-09-17 14:25:00|14164.2|14162.4|14168.4|14167.7|14169.7|14168.9|14161.1|14159.4|628
1726583400000|2024-09-17 14:30:00|14168.1|14167.4|14175.7|14174.7|14185.6|14184.6|14168.1|14167.4|874
1726583700000|2024-09-17 14:35:00|14175.6|14174.6|14173.6|14172.9|14177.3|14176|14166.6|14165.6|676
1726584000000|2024-09-17 14:40:00|14173.5|14172.8|14175.4|14173.6|14180.5|14179.3|14173.1|14172.4|537
1726584300000|2024-09-17 14:45:00|14175.9|14174.2|14185.3|14184.3|14187.3|14185.6|14174.6|14173.1|654
1726584600000|2024-09-17 14:50:00|14185.2|14184.2|14185.1|14183.4|14190.9|14189.9|14176.5|14175.7|838
1726584900000|2024-09-17 14:55:00|14184.8|14183.1|14171.2|14169.4|14184.8|14183.1|14167.6|14166.5|1047
1726585200000|2024-09-17 15:00:00|14171|14169.2|14161.3|14160.3|14171|14169.2|14159.7|14158.7|591
1726585500000|2024-09-17 15:05:00|14161.2|14160.2|14171.3|14170.3|14171.9|14170.9|14161.2|14160.2|568
1726585800000|2024-09-17 15:10:00|14171.7|14170.7|14159.3|14158.3|14172.2|14171.2|14158.8|14158.1|576
1726586100000|2024-09-17 15:15:00|14159.1|14158.1|14169.8|14169.1|14171.7|14171|14159.1|14158.1|589
1726586400000|2024-09-17 15:20:00|14169.9|14169.2|14176.6|14175.9|14177.9|14177.2|14165.6|14164.5|599
1726586700000|2024-09-17 15:25:00|14176.8|14176.1|14173.7|14171.9|14180.1|14179.4|14173|14171.8|472
1726587000000|2024-09-17 15:30:00|14173.6|14171.6|14172.9|14171.9|14174.2|14173.2|14169.4|14167.9|404
1726587300000|2024-09-17 15:35:00|14173.2|14172.2|14176.6|14175.6|14177.1|14176.1|14173.2|14172.2|271
1726587600000|2024-09-17 15:40:00|14176.7|14175.7|14180.1|14179.1|14181.8|14180.8|14175.2|14174.2|273
1726587900000|2024-09-17 15:45:00|14180.3|14179.3|14176.9|14175.9|14181.9|14180.9|14173.3|14172.3|301
1726588200000|2024-09-17 15:50:00|14177|14176|14174.8|14173.8|14177.1|14176.1|14172.6|14171.9|274
1726588500000|2024-09-17 15:55:00|14174.4|14173.4|14178.2|14177.2|14178.8|14177.8|14172.5|14171.5|363
1726588800000|2024-09-17 16:00:00|14178.3|14177.3|14179.2|14178.2|14180.7|14179.7|14177|14176|300
1726589100000|2024-09-17 16:05:00|14179.1|14178.1|14180.2|14179.2|14181.9|14181.2|14176.1|14175.1|186
1726589400000|2024-09-17 16:10:00|14180|14179|14183.9|14182.9|14184|14183|14174.2|14173.5|292
1726589700000|2024-09-17 16:15:00|14183.8|14182.8|14183|14182.3|14186.7|14186|14182.7|14181.9|382
1726590000000|2024-09-17 16:20:00|14183.1|14182.4|14187|14186|14187.2|14186.2|14177.8|14177.1|545
1726590300000|2024-09-17 16:25:00|14187.1|14186.1|14196.2|14195.2|14197.3|14196.2|14185.8|14184.8|338
1726590600000|2024-09-17 16:30:00|14196.3|14195.3|14196.1|14195.1|14200.4|14199.3|14195.5|14194.4|403
1726590900000|2024-09-17 16:35:00|14196.4|14195.4|14184.2|14183.2|14197.4|14196.4|14183.8|14183.1|464
1726591200000|2024-09-17 16:40:00|14184.5|14183.5|14180|14179|14185.4|14184.4|14179|14177.5|351
1726591500000|2024-09-17 16:45:00|14180.2|14179.2|14175.8|14174.8|14181.4|14179.9|14170.7|14169.7|381
1726591800000|2024-09-17 16:50:00|14175.7|14174.7|14179.3|14178.3|14179.9|14178.9|14169.9|14168.6|485
1726592100000|2024-09-17 16:55:00|14179.2|14178.2|14174.2|14173.2|14182.1|14181.4|14171.3|14170.6|513
1726592400000|2024-09-17 17:00:00|14174.1|14173.4|14180.9|14179.9|14181.1|14180.1|14172.8|14171.6|497
1726592700000|2024-09-17 17:05:00|14181.1|14180.1|14191.5|14190.8|14192.5|14191.6|14179.9|14178.9|549
1726593000000|2024-09-17 17:10:00|14191.2|14190.5|14184|14183|14195.2|14194.2|14183.7|14182.7|445
1726593300000|2024-09-17 17:15:00|14183.9|14182.9|14185.9|14184.9|14187|14186|14179.4|14178.4|378
1726593600000|2024-09-17 17:20:00|14186|14185|14191.2|14190.2|14191.9|14190.9|14184.9|14183.9|334
1726593900000|2024-09-17 17:25:00|14191|14190|14193.8|14192.8|14197.9|14196.9|14189.5|14188.4|388
1726594200000|2024-09-17 17:30:00|14193.9|14192.9|14197.6|14196|14201.2|14200.5|14193.8|14192.8|348
1726594500000|2024-09-17 17:35:00|14197.8|14196.2|14195.2|14194.5|14199.9|14198.6|14192.5|14191.1|410
1726594800000|2024-09-17 17:40:00|14194.9|14194.2|14190.4|14189.7|14195.6|14194.9|14188.3|14187.6|412
1726595100000|2024-09-17 17:45:00|14190|14189.3|14192.5|14191.8|14192.8|14192.1|14185.5|14184.5|476
1726595400000|2024-09-17 17:50:00|14192|14191.3|14191.4|14190.7|14192.1|14191.3|14189.5|14188.8|211
1726595700000|2024-09-17 17:55:00|14191.3|14190.6|14191.1|14190.1|14192.4|14191.7|14189.1|14188.2|262
1726596000000|2024-09-17 18:00:00|14191.4|14190.4|14195.6|14194.6|14196.5|14195.5|14189.4|14188.4|310
1726596300000|2024-09-17 18:05:00|14195.9|14194.9|14195.7|14194.7|14199.3|14198.6|14195.4|14194.4|302
1726596600000|2024-09-17 18:10:00|14196.1|14195.1|14191|14190|14196.6|14195.6|14191|14190|348
1726596900000|2024-09-17 18:15:00|14190.9|14189.9|14194.8|14194.1|14196.8|14195.8|14190.8|14189.9|311
1726597200000|2024-09-17 18:20:00|14194.7|14194|14192.7|14192|14196.2|14195.5|14191.5|14190.8|267
1726597500000|2024-09-17 18:25:00|14192.4|14191.7|14191|14190.3|14193.7|14193|14188.8|14188.1|278
1726597800000|2024-09-17 18:30:00|14190.8|14190.1|14190.8|14190.1|14192.1|14191.4|14189.5|14188.8|256
1726598100000|2024-09-17 18:35:00|14190.6|14189.9|14186.4|14185.7|14192.1|14191.1|14184.4|14183.7|245
1726598400000|2024-09-17 18:40:00|14186.5|14185.8|14191|14190.3|14192.6|14191.9|14185|14184.3|260
1726598700000|2024-09-17 18:45:00|14191.1|14190.4|14187|14186.3|14191.6|14190.9|14185.7|14185|346
1726599000000|2024-09-17 18:50:00|14187.1|14186.4|14187.8|14187.1|14188.1|14187.4|14181.1|14180.4|420
1726599300000|2024-09-17 18:55:00|14187.7|14187|14181.4|14180.7|14187.8|14187.1|14180|14179.3|340
1726599600000|2024-09-17 19:00:00|14181.5|14180.8|14183.4|14182.7|14184|14183.3|14178.7|14178|304
1726599900000|2024-09-17 19:05:00|14183.6|14182.9|14187.8|14187.1|14187.8|14187.1|14182.8|14182.1|195
1726600200000|2024-09-17 19:10:00|14187.9|14187.2|14194.8|14193.8|14195.8|14194.8|14186.7|14186|322
1726600500000|2024-09-17 19:15:00|14194.7|14193.7|14202|14201.3|14202.8|14201.8|14193.9|14192.9|254
1726600800000|2024-09-17 19:20:00|14202.1|14201.4|14207.9|14206.9|14208.9|14207.9|14201.6|14200.6|290
1726601100000|2024-09-17 19:25:00|14208.6|14207.6|14213.9|14212.4|14219.1|14217.6|14207.7|14206.3|429
1726601400000|2024-09-17 19:30:00|14213.6|14212.6|14214.6|14213.9|14215.1|14214.4|14208|14207.2|354
1726601700000|2024-09-17 19:35:00|14214.5|14213.8|14221.6|14219.7|14230.2|14229.2|14214.5|14213.8|408
1726602000000|2024-09-17 19:40:00|14221.9|14219.9|14217.2|14216.5|14221.9|14220|14216.2|14215.2|331
1726602300000|2024-09-17 19:45:00|14216.6|14215.9|14223|14222|14223.2|14222.4|14216.6|14215.9|303
1726602600000|2024-09-17 19:50:00|14223.2|14222.2|14220.2|14219.5|14225.3|14224.4|14218.7|14218|427
1726602900000|2024-09-17 19:55:00|14220|14219.3|14223.2|14222.2|14224.4|14223.3|14218.8|14217.8|478
1726603200000|2024-09-17 20:00:00|14222.7|14221.7|14225.8|14224.8|14228.6|14226.9|14222.2|14221.2|509
1726603500000|2024-09-17 20:05:00|14225.7|14224.7|14227.4|14226.4|14231.1|14230|14225.7|14224.7|164
1726603800000|2024-09-17 20:10:00|14227.7|14226.2|14227|14226|14229.6|14228.6|14226.6|14225.5|134
1726604100000|2024-09-17 20:15:00|14227.1|14226.1|14224.4|14223.4|14227.9|14226.9|14223.1|14222.1|181
1726604400000|2024-09-17 20:20:00|14224.5|14223.5|14221.9|14220.9|14224.5|14223.5|14220.4|14219.4|254
1726604700000|2024-09-17 20:25:00|14221.8|14220.8|14226.4|14225.4|14227.2|14226.2|14220.7|14219.7|152
1726605000000|2024-09-17 20:30:00|14226.1|14226.1|14234.3|14233.3|14235.5|14234.5|14226.1|14226|151
1726605300000|2024-09-17 20:35:00|14233.7|14232.7|14239.9|14238.9|14240|14239|14232|14231.3|127
1726605600000|2024-09-17 20:40:00|14239.5|14238.5|14244.1|14243.1|14245|14243.5|14239.5|14238.5|228
1726605900000|2024-09-17 20:45:00|14244|14243|14245.3|14243.6|14247.5|14245.8|14243.1|14241.6|201
1726606200000|2024-09-17 20:50:00|14245.2|14243.4|14241.5|14239.8|14245.8|14244.1|14241.1|14239.4|307
1726606500000|2024-09-17 20:55:00|14242|14239.3|14244.4|14238.1|14245.5|14239.9|14240.3|14236.3|543
1726606800000|2024-09-17 21:00:00|14244.9|14237.4|14241.1|14234.1|14245.8|14238.8|14241.1|14234.1|30
1726607100000|2024-09-17 21:05:00|14241|14234|14241.2|14234.2|14241.9|14234.9|14239.3|14232.3|33
1726607400000|2024-09-17 21:10:00|14241.1|14234.1|14242.9|14235.9|14243.1|14236.1|14238|14231|46
1726607700000|2024-09-17 21:15:00|14242.8|14235.8|14239.9|14232.9|14242.8|14235.8|14239|14232|36
1726608000000|2024-09-17 21:20:00|14239.8|14232.8|14239.5|14232.8|14239.8|14232.8|14239.4|14232.7|13
1726608300000|2024-09-17 21:25:00|14239.6|14232.7|14238.8|14231.8|14240.1|14233.1|14238.3|14231.3|21
1726608600000|2024-09-17 21:30:00|14238.9|14231.9|14238.7|14231.8|14239|14232|14238.1|14231.1|14
1726608900000|2024-09-17 21:35:00|14238.1|14232.4|14238.1|14231.1|14238.3|14232.4|14237.3|14230.3|14
1726609200000|2024-09-17 21:40:00|14238.3|14231.3|14239.4|14232.4|14240|14233|14238.3|14231.3|9
1726609500000|2024-09-17 21:45:00|14239.3|14232.3|14239.5|14232.5|14239.5|14232.5|14239.3|14232.3|9
1726609800000|2024-09-17 21:50:00|14239.3|14232.3|14239.2|14232.2|14239.3|14232.3|14239|14232|6
1726610100000|2024-09-17 21:55:00|14239.3|14232.3|14239|14232.5|14239.3|14233|14238.5|14232.2|6
1726610400000|2024-09-17 22:00:00|14239.2|14232.3|14238.3|14233.6|14240.9|14234.9|14236.9|14232.3|58
1726610700000|2024-09-17 22:05:00|14237.8|14234.1|14229.5|14227.1|14237.8|14234.9|14229.3|14226.8|80
1726611000000|2024-09-17 22:10:00|14229.4|14227|14230.2|14228.5|14231.8|14229.8|14229.3|14227|66
1726611300000|2024-09-17 22:15:00|14230.1|14228.6|14229.2|14228.2|14232.3|14229.6|14229.2|14227.2|47
1726611600000|2024-09-17 22:20:00|14229.3|14228.3|14229|14228|14230.6|14228.5|14228.9|14227.1|47
1726611900000|2024-09-17 22:25:00|14229.5|14227.6|14225.6|14224|14229.5|14228.1|14225.5|14223.9|105
1726612200000|2024-09-17 22:30:00|14225.4|14224.1|14222.3|14221.3|14227.1|14224.5|14220.4|14217.9|172
1726612500000|2024-09-17 22:35:00|14223|14220.6|14217.4|14216.4|14223.3|14221|14216.1|14214.3|166
1726612800000|2024-09-17 22:40:00|14217.3|14216.3|14214.5|14213.5|14218.9|14217.3|14214.4|14212.8|129
1726613100000|2024-09-17 22:45:00|14214.6|14213.6|14211.5|14209.1|14214.6|14213.6|14209.7|14207.4|182
1726613400000|2024-09-17 22:50:00|14211.8|14209.4|14207.8|14205.4|14211.8|14209.4|14202.8|14200.3|250
1726613700000|2024-09-17 22:55:00|14208.8|14206.4|14205.6|14203.8|14208.8|14206.6|14202.7|14201.5|149
1726614000000|2024-09-17 23:00:00|14205.8|14204.7|14205.9|14204.9|14211.2|14209.4|14204.6|14203.4|224
1726614300000|2024-09-17 23:05:00|14205.8|14204.8|14201.1|14200.1|14205.9|14204.9|14199.9|14198.7|194
1726614600000|2024-09-17 23:10:00|14201.3|14200.3|14200.5|14198.7|14205.4|14204|14196.7|14195.2|244
1726614900000|2024-09-17 23:15:00|14200.8|14199.1|14197.7|14195.7|14202.4|14201.1|14196.6|14195|161
1726615200000|2024-09-17 23:20:00|14198|14196|14202|14200.3|14205.5|14203.8|14198|14196|179
1726615500000|2024-09-17 23:25:00|14202.1|14200.2|14199.3|14197.5|14203.7|14202|14196.8|14196.1|192
1726615800000|2024-09-17 23:30:00|14200.2|14197.6|14192.1|14191.4|14202.3|14200.6|14191.6|14190.4|256
1726616100000|2024-09-17 23:35:00|14192.2|14191.5|14190.2|14189.5|14196.3|14194.8|14190.2|14189.5|189
1726616400000|2024-09-17 23:40:00|14190.5|14189.8|14192.4|14191.7|14195.2|14194.4|14190.3|14189.6|165
1726616700000|2024-09-17 23:45:00|14192.2|14191.5|14198.6|14195.4|14198.7|14195.4|14190.5|14189.2|182
1726617000000|2024-09-17 23:50:00|14198.5|14195.3|14199|14198.3|14201.2|14199.5|14196.9|14195.3|180
1726617300000|2024-09-17 23:55:00|14198.9|14198.2|14201.5|14200.5|14205|14203.3|14198|14197|232
1726617600000|2024-09-18 00:00:00|14201.4|14200.4|14190.6|14189.1|14203.2|14201.9|14186.7|14185.7|576
1726617900000|2024-09-18 00:05:00|14190.7|14189.6|14184.8|14183|14194.2|14193.5|14182.7|14181.7|451
1726618200000|2024-09-18 00:10:00|14184.9|14183.1|14185.5|14184.8|14191.9|14190.9|14181.9|14181|388
1726618500000|2024-09-18 00:15:00|14185.7|14184.7|14188.6|14186.3|14188.6|14186.4|14178.6|14177.5|302
1726618800000|2024-09-18 00:20:00|14188.8|14186.5|14184.1|14182.4|14192.6|14190.5|14183.3|14181.8|437
1726619100000|2024-09-18 00:25:00|14184|14182.5|14183.5|14182.8|14185|14184.3|14178|14176.7|369
1726619400000|2024-09-18 00:30:00|14183.3|14182.6|14178.1|14177.4|14187.2|14185.4|14177.9|14176.3|426
1726619700000|2024-09-18 00:35:00|14178|14177.3|14178.2|14177.5|14180.1|14179.4|14176.2|14174.5|347
1726620000000|2024-09-18 00:40:00|14178.3|14177.6|14181.6|14180.9|14185.9|14185.2|14176.6|14174.9|366
1726620300000|2024-09-18 00:45:00|14181.7|14181|14184.2|14182.3|14187.4|14185.9|14181.2|14180.5|267
1726620600000|2024-09-18 00:50:00|14184|14182.4|14161.7|14155.7|14188.5|14187.8|14158.5|14155.7|781
1726620900000|2024-09-18 00:55:00|14162.5|14157.5|14165.4|14164.7|14168.6|14166.6|14159|14157.4|738
1726621200000|2024-09-18 01:00:00|14165.3|14164.6|14161.7|14160.7|14170.2|14168.4|14158.9|14157.3|504
1726621500000|2024-09-18 01:05:00|14161.4|14160.4|14168.4|14167.7|14170.4|14168.8|14159.8|14159.1|413
1726621800000|2024-09-18 01:10:00|14168.1|14167.4|14170.8|14169.8|14171.8|14170.1|14163.2|14162.5|544
1726622100000|2024-09-18 01:15:00|14171|14170|14172.9|14171.9|14174.4|14172.9|14167.9|14166.2|322
1726622400000|2024-09-18 01:20:00|14173|14172|14172.9|14172.2|14173.1|14172.4|14163.7|14162.5|314
1726622700000|2024-09-18 01:25:00|14173.1|14172.4|14176|14174.2|14176.5|14174.7|14171.6|14170.1|324
1726623000000|2024-09-18 01:30:00|14175.9|14174.1|14170|14169.3|14176.7|14176|14164.8|14164.1|350
1726623300000|2024-09-18 01:35:00|14170.1|14169.4|14174|14173.3|14175.2|14174.2|14166.3|14165.6|350
1726623600000|2024-09-18 01:40:00|14173.8|14173.1|14160.8|14160.1|14174.1|14173.4|14160.3|14159.3|403
1726623900000|2024-09-18 01:45:00|14161|14160|14163.2|14162.2|14165.3|14164|14155.5|14154.5|393
1726624200000|2024-09-18 01:50:00|14163.6|14161.7|14157.9|14156.4|14163.7|14163|14156.7|14155.7|377
1726624500000|2024-09-18 01:55:00|14158|14156.5|14152.7|14151.7|14158.1|14156.9|14148|14146.3|518
1726624800000|2024-09-18 02:00:00|14152.6|14151.6|14156.9|14155.9|14156.9|14155.9|14148.3|14147.3|401
1726625100000|2024-09-18 02:05:00|14157|14156|14157.5|14156.5|14162.1|14161.1|14154.9|14153.9|231
1726625400000|2024-09-18 02:10:00|14157.6|14156.6|14159.8|14158.1|14163.4|14162.2|14157.1|14156.1|164
1726625700000|2024-09-18 02:15:00|14159.9|14158.2|14154|14153|14160.4|14159.4|14153.7|14152.7|221
1726626000000|2024-09-18 02:20:00|14154.3|14153.3|14151.9|14150.9|14157|14156|14151|14150|277
1726626300000|2024-09-18 02:25:00|14152|14151|14156.9|14155.9|14159|14157.3|14151.4|14150.4|310
1726626600000|2024-09-18 02:30:00|14156.7|14155.7|14148.3|14147.3|14157.1|14155.7|14147|14146|227
1726626900000|2024-09-18 02:35:00|14148.2|14147.2|14144.1|14143.4|14149.2|14148.3|14141.3|14140.2|257
1726627200000|2024-09-18 02:40:00|14143.6|14142.9|14144.2|14143.5|14146.3|14145.6|14138.9|14137.4|307
1726627500000|2024-09-18 02:45:00|14144.1|14143.4|14145.2|14144.5|14145.6|14144.5|14141.8|14141.1|144
1726627800000|2024-09-18 02:50:00|14145.3|14144.6|14147.2|14146.5|14149.2|14148.2|14140.2|14139.5|179
1726628100000|2024-09-18 02:55:00|14147.6|14146.9|14148.2|14146.5|14150.2|14148.7|14145.3|14144.3|198
1726628400000|2024-09-18 03:00:00|14147.9|14146.2|14137.7|14136.7|14147.9|14146.3|14136.5|14135.8|311
1726628700000|2024-09-18 03:05:00|14137.8|14136.8|14138.6|14137.6|14140.9|14139.9|14136|14135|247
1726629000000|2024-09-18 03:10:00|14138.9|14137.9|14139.9|14138.9|14144|14142.2|14138.9|14137.9|250
1726629300000|2024-09-18 03:15:00|14140.1|14139.1|14144.7|14144|14145.6|14144.2|14139|14138.3|192
1726629600000|2024-09-18 03:20:00|14144.8|14144.1|14140.7|14139.2|14145.1|14144.1|14140.3|14138.9|228
1726629900000|2024-09-18 03:25:00|14140.5|14139.5|14136.3|14135.6|14141.5|14140.5|14136.2|14135.1|213
1726630200000|2024-09-18 03:30:00|14135.5|14134.8|14138.5|14137.5|14138.5|14137.5|14130.2|14129.2|259
1726630500000|2024-09-18 03:35:00|14139.1|14138.1|14136.8|14135.8|14140.7|14139.5|14135.7|14134.6|237
1726630800000|2024-09-18 03:40:00|14137|14136|14141.2|14140.5|14141.3|14140.6|14135.7|14135|134
1726631100000|2024-09-18 03:45:00|14141.4|14140.7|14139.9|14138.2|14142.4|14141.2|14138.4|14137.7|130
1726631400000|2024-09-18 03:50:00|14139.7|14138.3|14142.4|14141.4|14144.2|14143.2|14139.7|14138.3|128
1726631700000|2024-09-18 03:55:00|14142.5|14141.5|14140.2|14138.7|14143.5|14142.5|14136.8|14135.6|245
1726632000000|2024-09-18 04:00:00|14139.8|14138.8|14139.9|14138|14143.1|14142.4|14138.1|14137|208
1726632300000|2024-09-18 04:05:00|14139.8|14137.9|14143.2|14142.5|14143.6|14142.5|14137.7|14135.8|163
1726632600000|2024-09-18 04:10:00|14143.4|14142.7|14142.9|14141.9|14144.4|14143.7|14141|14140.3|164
1726632900000|2024-09-18 04:15:00|14142.8|14141.8|14148.1|14147.4|14150.4|14148.7|14142.6|14141.6|208
1726633200000|2024-09-18 04:20:00|14148.3|14147.6|14153.4|14152.4|14156.5|14155.4|14148.2|14147.1|235
1726633500000|2024-09-18 04:25:00|14153.3|14152.3|14147.5|14145.5|14154.2|14153.2|14146.7|14145.1|181
1726633800000|2024-09-18 04:30:00|14147.4|14145.4|14139.9|14138.1|14147.4|14145.5|14138.4|14136.8|303
1726634100000|2024-09-18 04:35:00|14140.1|14138.2|14136.3|14135.3|14141.8|14140.8|14133|14131.7|189
1726634400000|2024-09-18 04:40:00|14136.2|14135.2|14138.1|14137.4|14140|14139.3|14136|14134.9|174
1726634700000|2024-09-18 04:45:00|14138.2|14137.5|14137.7|14137|14142.9|14142.2|14137.7|14137|184
1726635000000|2024-09-18 04:50:00|14137.8|14137.1|14127.3|14126.3|14137.9|14137.2|14126.6|14125.6|237
1726635300000|2024-09-18 04:55:00|14126.5|14125.5|14132.5|14131.5|14132.9|14132.2|14122.9|14122.2|387
1726635600000|2024-09-18 05:00:00|14132.6|14131.6|14136.5|14135.8|14137.4|14136.7|14128.7|14127.5|305
1726635900000|2024-09-18 05:05:00|14136.4|14135.7|14136.5|14135.8|14138.6|14137.9|14134.1|14133.1|180
1726636200000|2024-09-18 05:10:00|14136.3|14135.6|14138.6|14137.6|14140.7|14140|14135.6|14134.3|171
1726636500000|2024-09-18 05:15:00|14138.3|14137.3|14136.9|14136.2|14139.6|14138.9|14134.4|14133.7|174
1726636800000|2024-09-18 05:20:00|14136.8|14136.1|14135.7|14134.7|14137.1|14136.4|14132.7|14131.7|204
1726637100000|2024-09-18 05:25:00|14135.4|14134.4|14142.3|14140.7|14143.2|14142.2|14135.4|14134.4|251
1726637400000|2024-09-18 05:30:00|14142.1|14141.1|14134.4|14133.4|14143.3|14142.2|14129.6|14128.6|314
1726637700000|2024-09-18 05:35:00|14134.1|14133.1|14133.3|14132.3|14137.8|14136.8|14129.7|14128.7|291
1726638000000|2024-09-18 05:40:00|14133.4|14132.4|14144|14143|14145.3|14144.5|14132.3|14131.3|267
1726638300000|2024-09-18 05:45:00|14144.1|14143.1|14144.7|14143.7|14147.2|14146.5|14142.7|14142|229
1726638600000|2024-09-18 05:50:00|14144.4|14143.4|14146|14145.3|14148.1|14147.1|14141.6|14140.9|282
1726638900000|2024-09-18 05:55:00|14145.8|14145.1|14154|14153|14155.2|14153.9|14145.6|14144.9|267
1726639200000|2024-09-18 06:00:00|14153.9|14152.9|14146.8|14145.8|14155.7|14154.7|14144.9|14143.9|417
1726639500000|2024-09-18 06:05:00|14146.7|14145.7|14156.8|14155.8|14158.1|14157.1|14146.7|14145.7|393
1726639800000|2024-09-18 06:10:00|14156.7|14155.7|14165|14164|14169.8|14168.8|14156.2|14155.2|387
1726640100000|2024-09-18 06:15:00|14165.1|14164.1|14159.8|14158.8|14171.1|14170.1|14159.1|14158.1|309
1726640400000|2024-09-18 06:20:00|14159.3|14158.3|14157|14156|14163.6|14162.6|14156.2|14155.2|175
1726640700000|2024-09-18 06:25:00|14157.5|14156.5|14158.2|14157.5|14161.9|14160.9|14154.4|14153.4|205
1726641000000|2024-09-18 06:30:00|14158.5|14157.8|14157|14155.5|14158.7|14158|14154.6|14153.9|207
1726641300000|2024-09-18 06:35:00|14156.9|14155.4|14157.7|14156.7|14160.5|14159.8|14154.6|14153.9|189
1726641600000|2024-09-18 06:40:00|14157.6|14156.6|14165.6|14164.6|14165.8|14164.6|14153.9|14152.9|287
1726641900000|2024-09-18 06:45:00|14166|14165|14166.2|14165.5|14169.4|14168.4|14164.1|14163.4|292
1726642200000|2024-09-18 06:50:00|14166.3|14165.6|14158.9|14157.9|14166.8|14166.1|14155.2|14154.5|309
1726642500000|2024-09-18 06:55:00|14158.8|14157.8|14155.2|14154.5|14160.2|14159.2|14151.3|14150.6|348
1726642800000|2024-09-18 07:00:00|14154.3|14153.6|14170|14169|14171.2|14170.2|14153.7|14152.7|435
1726643100000|2024-09-18 07:05:00|14169.9|14168.9|14171.7|14170.7|14175.8|14174.8|14166.1|14165.1|386
1726643400000|2024-09-18 07:10:00|14170.9|14169.9|14176|14175|14176.3|14175.3|14169.7|14169|324
1726643700000|2024-09-18 07:15:00|14176.3|14175.3|14164.7|14163.7|14176.3|14175.3|14162.8|14161.8|436
1726644000000|2024-09-18 07:20:00|14165.3|14164.3|14171.5|14170.8|14172.9|14172.2|14163.1|14162.1|359
1726644300000|2024-09-18 07:25:00|14171.3|14170.6|14177.4|14176.7|14179.4|14178.4|14170.2|14169.2|369
1726644600000|2024-09-18 07:30:00|14177.6|14176.9|14174.3|14173.6|14181.9|14180.4|14172.6|14171.6|353
1726644900000|2024-09-18 07:35:00|14175.1|14174.4|14179|14177.2|14181.9|14180|14174.5|14173.8|283
1726645200000|2024-09-18 07:40:00|14178.9|14177.1|14178.4|14177.4|14181|14179.5|14176.3|14175.3|286
1726645500000|2024-09-18 07:45:00|14178.2|14177.2|14176.4|14175.7|14179.4|14178.4|14174.1|14172.9|238
1726645800000|2024-09-18 07:50:00|14176.5|14175.8|14175.8|14175.1|14177.3|14176.6|14173.7|14173|189
1726646100000|2024-09-18 07:55:00|14175.7|14175|14188.4|14187.7|14193.7|14192.7|14174.2|14173.5|662
1726646400000|2024-09-18 08:00:00|14188.7|14188|14186.8|14185.1|14193|14192.2|14185.8|14184.8|501
1726646700000|2024-09-18 08:05:00|14186.5|14184.9|14189.1|14188.1|14191.9|14190.9|14182.7|14181.1|414
1726647000000|2024-09-18 08:10:00|14189.7|14188.7|14193.2|14191.6|14193.5|14192.6|14186.2|14185.2|297
1726647300000|2024-09-18 08:15:00|14194.1|14192.5|14194|14193|14200.7|14199|14192.8|14191.8|412
1726647600000|2024-09-18 08:20:00|14193.9|14192.9|14185.4|14184.4|14194.8|14193.8|14184.7|14183.7|355
1726647900000|2024-09-18 08:25:00|14184.9|14183.9|14180.4|14179.4|14185.8|14184.8|14178.1|14177.1|294
1726648200000|2024-09-18 08:30:00|14180.3|14179.3|14175.2|14174.2|14180.8|14179.8|14173.4|14172.4|279
1726648500000|2024-09-18 08:35:00|14175.4|14174.4|14169.1|14168.1|14175.8|14174.8|14168.7|14167.7|250
1726648800000|2024-09-18 08:40:00|14169.2|14168.2|14168.7|14167.7|14175.8|14174.8|14168.7|14167.7|199
1726649100000|2024-09-18 08:45:00|14169.1|14168.1|14168.1|14167.4|14170.7|14169.7|14165.6|14164.6|219
1726649400000|2024-09-18 08:50:00|14167.9|14167.2|14174.6|14173.9|14176.5|14175.5|14166.2|14165.5|252
1726649700000|2024-09-18 08:55:00|14174.7|14174|14171.8|14170.8|14175.6|14174.9|14168.9|14167.9|223
1726650000000|2024-09-18 09:00:00|14171.9|14170.9|14174.1|14173.4|14181.7|14181|14171.8|14170.8|274
1726650300000|2024-09-18 09:05:00|14174|14173.3|14170.6|14169.6|14177.1|14176.1|14170.3|14169.1|288
1726650600000|2024-09-18 09:10:00|14171|14169.4|14170.9|14169.9|14171.6|14170.6|14165.1|14164.4|245
1726650900000|2024-09-18 09:15:00|14171.1|14170.1|14167.3|14166.3|14171.1|14170.1|14166.2|14165.2|205
1726651200000|2024-09-18 09:20:00|14167.4|14166.4|14163.4|14162.4|14167.9|14166.9|14160.9|14159.9|247
1726651500000|2024-09-18 09:25:00|14162.9|14161.9|14170.5|14168.9|14171.2|14170.2|14162.1|14161.1|226
1726651800000|2024-09-18 09:30:00|14170.1|14169.1|14173.3|14172.3|14175.9|14174.9|14170|14169|293
1726652100000|2024-09-18 09:35:00|14173.4|14172.4|14171.6|14170.6|14175.2|14174.2|14166.7|14165.7|252
1726652400000|2024-09-18 09:40:00|14171.9|14170.9|14171.2|14170.2|14173.8|14172.8|14170|14169|166
1726652700000|2024-09-18 09:45:00|14171.3|14170.3|14163.2|14161.4|14171.8|14170.8|14163.1|14161.4|221
1726653000000|2024-09-18 09:50:00|14163.3|14161.6|14165.8|14164.8|14169.6|14167.7|14158|14156.3|292
1726653300000|2024-09-18 09:55:00|14165.1|14164.1|14165.4|14164.4|14168.4|14167.4|14164.9|14163.9|231
1726653600000|2024-09-18 10:00:00|14165.5|14164.5|14168|14167|14168.9|14167.9|14164.3|14163.3|214
1726653900000|2024-09-18 10:05:00|14168.4|14166.6|14163|14162|14171.6|14170.4|14161.4|14160|232
1726654200000|2024-09-18 10:10:00|14163.1|14162.1|14163.8|14163.1|14166|14165.3|14162|14160.3|221
1726654500000|2024-09-18 10:15:00|14163.7|14163|14161.5|14160.5|14165.8|14164.8|14159.3|14158.3|253
1726654800000|2024-09-18 10:20:00|14161.7|14160.7|14160.8|14159.8|14164.9|14163.9|14160.1|14159.1|170
1726655100000|2024-09-18 10:25:00|14160.9|14159.9|14157.6|14156.6|14161.6|14160.6|14156.5|14155.5|197
1726655400000|2024-09-18 10:30:00|14157.7|14156.7|14161.9|14160.9|14162.1|14161.1|14155.7|14154.7|197
1726655700000|2024-09-18 10:35:00|14161.8|14160.8|14162|14161.3|14164.9|14164.2|14160.1|14159.1|158
1726656000000|2024-09-18 10:40:00|14161.9|14161.2|14164.7|14163.7|14164.8|14163.8|14156.7|14155.7|214
1726656300000|2024-09-18 10:45:00|14165.8|14164.8|14159.3|14158.3|14166.8|14165.3|14158.9|14157.9|220
1726656600000|2024-09-18 10:50:00|14159.4|14158.4|14157.4|14156.4|14162|14161|14156.6|14155.6|253
1726656900000|2024-09-18 10:55:00|14157.5|14156.5|14161.7|14160|14162.2|14161|14156.5|14155.8|282
1726657200000|2024-09-18 11:00:00|14161.3|14160.3|14166.9|14165.9|14167.4|14166.4|14161.3|14159.9|163
1726657500000|2024-09-18 11:05:00|14167|14166|14160.2|14159.2|14167.2|14166.4|14157.1|14155.5|271
1726657800000|2024-09-18 11:10:00|14159.9|14158.9|14169.7|14168.2|14172.1|14170.3|14158.3|14157.3|299
1726658100000|2024-09-18 11:15:00|14170|14168.5|14173.2|14172.2|14173.3|14172.3|14166.7|14166|268
1726658400000|2024-09-18 11:20:00|14173.1|14172.1|14169.3|14168.3|14173.1|14172.4|14168.9|14168|237
1726658700000|2024-09-18 11:25:00|14169.2|14168.2|14171.6|14170.9|14173.1|14172.4|14168.2|14167.2|205
1726659000000|2024-09-18 11:30:00|14171.7|14171|14172.3|14171.3|14174.1|14173.1|14169.9|14168.9|162
1726659300000|2024-09-18 11:35:00|14172.2|14171.2|14178.4|14177.4|14178.9|14177.9|14171.5|14170.4|265
1726659600000|2024-09-18 11:40:00|14178.1|14177.1|14178.3|14177.3|14183.8|14182.7|14177.5|14176.5|368
1726659900000|2024-09-18 11:45:00|14178.2|14177.2|14179.8|14178.8|14180.2|14179.1|14176.6|14175.6|186
1726660200000|2024-09-18 11:50:00|14179.9|14178.2|14189.7|14189|14190.5|14189.4|14179.2|14177.6|248
1726660500000|2024-09-18 11:55:00|14190.2|14188.7|14185|14184.3|14191.8|14191|14184.3|14183.6|286
1726660800000|2024-09-18 12:00:00|14185.6|14184.9|14186.1|14185.1|14190|14189|14185|14184.3|297
1726661100000|2024-09-18 12:05:00|14185.8|14184.8|14198.7|14198|14198.9|14198.2|14182.3|14181.3|328
1726661400000|2024-09-18 12:10:00|14199.3|14198.6|14204.1|14203.1|14206.7|14205.7|14194.6|14193.7|353
1726661700000|2024-09-18 12:15:00|14204.2|14203.2|14195.3|14194.3|14205.1|14204.1|14194.5|14193.5|381
1726662000000|2024-09-18 12:20:00|14195.4|14194.4|14190.7|14189.7|14196|14195|14185.2|14184.2|492
1726662300000|2024-09-18 12:25:00|14190.6|14189.6|14192.9|14189.2|14194.2|14193.2|14188.7|14187|386
1726662600000|2024-09-18 12:30:00|14192.5|14189.6|14187.9|14186.9|14202.3|14201|14186.9|14185.9|407
1726662900000|2024-09-18 12:35:00|14188|14187|14186.7|14185.7|14191.6|14190.6|14182.1|14181.1|341
1726663200000|2024-09-18 12:40:00|14186.8|14185.8|14186.3|14185.3|14194.3|14193.3|14183.4|14182.4|347
1726663500000|2024-09-18 12:45:00|14186.4|14185.4|14187|14186|14190.9|14189.9|14183.4|14182.4|287
1726663800000|2024-09-18 12:50:00|14186.9|14185.9|14194.6|14193.9|14196.1|14195.2|14186.4|14185.4|312
1726664100000|2024-09-18 12:55:00|14194.7|14194|14193|14192.3|14200|14199.1|14190.6|14189.9|503
1726664400000|2024-09-18 13:00:00|14192.5|14191.8|14176.2|14174.6|14192.5|14191.8|14175.9|14174.2|477
1726664700000|2024-09-18 13:05:00|14176.3|14174.5|14172.2|14171.5|14177.9|14177|14170.4|14169.4|508
1726665000000|2024-09-18 13:10:00|14172|14171.3|14172.7|14172|14179|14178.3|14168.3|14167.6|401
1726665300000|2024-09-18 13:15:00|14173|14172.3|14171.8|14171.1|14178.5|14177.8|14171.4|14170.7|353
1726665600000|2024-09-18 13:20:00|14171.7|14171|14177.7|14177|14179.3|14178.6|14169.4|14168.7|394
1726665900000|2024-09-18 13:25:00|14177.8|14177.1|14179.3|14178.3|14180|14179.3|14175.7|14174.8|378
1726666200000|2024-09-18 13:30:00|14178.9|14177.9|14182.3|14180.7|14183.3|14182.6|14170.3|14169.3|534
1726666500000|2024-09-18 13:35:00|14182.5|14180.8|14182.8|14181.3|14186.4|14185.4|14180.7|14179.7|422
1726666800000|2024-09-18 13:40:00|14182.5|14181|14183.8|14182.8|14191.5|14190.5|14182.5|14181|436
1726667100000|2024-09-18 13:45:00|14183.7|14182.7|14185.3|14184.3|14185.6|14184.6|14179.7|14178.6|403
1726667400000|2024-09-18 13:50:00|14185.2|14184.2|14180.1|14179.1|14190.1|14189.1|14179.1|14178.1|529
1726667700000|2024-09-18 13:55:00|14180|14179|14177.1|14175.4|14184.3|14183.3|14175|14174|403
1726668000000|2024-09-18 14:00:00|14177|14175|14177.4|14176.4|14181|14180|14172.9|14172.2|467
1726668300000|2024-09-18 14:05:00|14177.3|14176.3|14172|14171|14183.2|14182.2|14170.7|14169.7|418
1726668600000|2024-09-18 14:10:00|14171.9|14170.9|14173.5|14172.5|14178.1|14177.2|14170.2|14169.2|396
1726668900000|2024-09-18 14:15:00|14173.3|14172.3|14185.2|14183.6|14187.5|14186.8|14171|14170|514
1726669200000|2024-09-18 14:20:00|14185.3|14183.7|14183.2|14182.5|14193.4|14192.5|14177.8|14176.8|466
1726669500000|2024-09-18 14:25:00|14182.7|14182|14192.5|14191.8|14192.5|14191.8|14179.5|14178.8|394
1726669800000|2024-09-18 14:30:00|14192.6|14191.9|14192.9|14191.9|14196.4|14195.4|14188.4|14187.7|473
1726670100000|2024-09-18 14:35:00|14192.8|14191.8|14189.6|14188.6|14194.9|14194.2|14187.2|14186.2|443
1726670400000|2024-09-18 14:40:00|14189|14188|14188.1|14187.4|14189.3|14188.2|14184.1|14183.1|326
1726670700000|2024-09-18 14:45:00|14188.3|14187.6|14194.4|14193.7|14194.4|14193.7|14183.7|14181.9|441
1726671000000|2024-09-18 14:50:00|14194.6|14193.9|14203.1|14202.4|14207.4|14206.1|14194.5|14193.8|664
1726671300000|2024-09-18 14:55:00|14203.8|14203.1|14201.1|14200.1|14207|14206.3|14199.8|14198.8|570
1726671600000|2024-09-18 15:00:00|14201.4|14200.4|14193.6|14192.6|14204.3|14203.3|14192.7|14191.7|485
1726671900000|2024-09-18 15:05:00|14193.7|14192.7|14194.9|14194.2|14196.6|14195.9|14187|14186|405
1726672200000|2024-09-18 15:10:00|14195|14194.3|14196|14195.3|14198.6|14197.6|14190.5|14189.5|379
1726672500000|2024-09-18 15:15:00|14196.1|14195.4|14194.3|14193.6|14198.7|14198|14193.1|14192.1|289
1726672800000|2024-09-18 15:20:00|14194.2|14193.5|14195.9|14195.2|14198.2|14197.5|14193|14192.3|276
1726673100000|2024-09-18 15:25:00|14196.1|14195.4|14194.4|14193.4|14197.3|14196.6|14193.5|14192.6|205
1726673400000|2024-09-18 15:30:00|14194.3|14193.3|14193.5|14192.8|14195.8|14195.1|14190|14189.3|282
1726673700000|2024-09-18 15:35:00|14193.6|14192.9|14198.1|14197.1|14198.1|14197.1|14191.4|14190.7|279
1726674000000|2024-09-18 15:40:00|14198.3|14197.3|14201.3|14200.3|14203.6|14201.8|14197.1|14196.1|311
1726674300000|2024-09-18 15:45:00|14201.1|14200.1|14199.3|14198.3|14201.2|14200.2|14193.4|14192.4|286
1726674600000|2024-09-18 15:50:00|14199.4|14198.4|14197|14196.3|14200.4|14199.4|14196.7|14196|207
1726674900000|2024-09-18 15:55:00|14197.1|14196.4|14194.1|14193.1|14199.6|14198.6|14193|14192|270
1726675200000|2024-09-18 16:00:00|14193.7|14192.7|14193.3|14192.3|14195.2|14194.1|14190|14188.7|289
1726675500000|2024-09-18 16:05:00|14193.5|14192.5|14195.7|14194.2|14195.8|14194.5|14193.1|14191.8|231
1726675800000|2024-09-18 16:10:00|14195.5|14194.5|14198|14197|14200|14198.5|14195.5|14194.2|222
1726676100000|2024-09-18 16:15:00|14198.1|14197.1|14193.7|14193|14198.2|14197.4|14193.6|14192.9|164
1726676400000|2024-09-18 16:20:00|14193.6|14192.9|14191.8|14191.1|14193.6|14192.9|14189.4|14188.7|210
1726676700000|2024-09-18 16:25:00|14192|14191.3|14185.9|14184.4|14192.5|14191.8|14184.6|14183.9|232
1726677000000|2024-09-18 16:30:00|14185.6|14184.6|14190.2|14189.2|14192|14191|14185|14184.3|252
1726677300000|2024-09-18 16:35:00|14190.1|14189.1|14189.5|14188.5|14190.5|14189.5|14187.8|14186.8|158
1726677600000|2024-09-18 16:40:00|14189.4|14188.4|14188.5|14187.5|14189.7|14188.5|14186.2|14185.5|223
1726677900000|2024-09-18 16:45:00|14188.6|14187.6|14190.6|14188.9|14191.4|14190.3|14187.7|14186.7|196
1726678200000|2024-09-18 16:50:00|14190.4|14188.5|14190.1|14189.1|14194.6|14193.6|14189.9|14188.2|282
1726678500000|2024-09-18 16:55:00|14190|14189|14189.1|14188.1|14191.6|14190.6|14187.7|14186.7|300
1726678800000|2024-09-18 17:00:00|14189.2|14188.2|14182.4|14180.8|14190.2|14189.2|14182.4|14180.7|273
1726679100000|2024-09-18 17:05:00|14182.5|14180.7|14186.9|14186.2|14187.6|14186.9|14182|14180.5|221
1726679400000|2024-09-18 17:10:00|14187|14186.3|14189|14188|14189.9|14188.9|14184.7|14183.7|241
1726679700000|2024-09-18 17:15:00|14189.1|14188.1|14191.9|14191.2|14192.6|14191.9|14188.8|14187|256
1726680000000|2024-09-18 17:20:00|14192.6|14191.9|14193.7|14193|14193.7|14193|14191|14190.3|196
1726680300000|2024-09-18 17:25:00|14193.5|14192.8|14188.9|14187.9|14195.3|14194.6|14185.6|14184.6|308
1726680600000|2024-09-18 17:30:00|14189.6|14188.6|14188.3|14187.3|14189.9|14188.9|14185.6|14184.2|322
1726680900000|2024-09-18 17:35:00|14189.7|14188.7|14189.8|14188.2|14190|14189|14184.1|14183.1|240
1726681200000|2024-09-18 17:40:00|14189.6|14188.1|14187.1|14186.1|14190.6|14189.3|14185.8|14184.8|265
1726681500000|2024-09-18 17:45:00|14187.5|14186|14189.7|14187.8|14190.9|14189.8|14186.9|14185.2|272
1726681800000|2024-09-18 17:50:00|14189.8|14187.9|14203.1|14201.5|14204.5|14203.3|14187.4|14185.9|497
1726682100000|2024-09-18 17:55:00|14203|14201.4|14206.5|14200.5|14209.1|14204.6|14199.7|14196.9|900
1726682400000|2024-09-18 18:00:00|14159.1|14153.1|14130.8|14125.5|14171.2|14165.2|14081.6|14075.6|1899
1726682700000|2024-09-18 18:05:00|14130.4|14124.9|14118.9|14115.7|14130.8|14125.4|14095.3|14091.5|1808
1726683000000|2024-09-18 18:10:00|14119|14115.9|14112.5|14110.3|14138.7|14135.6|14104.6|14101.8|1717
1726683300000|2024-09-18 18:15:00|14112.4|14110.1|14073.6|14070.8|14112.7|14110.6|14073.4|14070.8|1316
1726683600000|2024-09-18 18:20:00|14073.2|14070.4|14079.9|14077.6|14087.4|14085.4|14056.8|14054.7|1304
1726683900000|2024-09-18 18:25:00|14079.5|14077.5|14089.4|14086.9|14094.8|14092.7|14074.7|14072.6|1098
1726684200000|2024-09-18 18:30:00|14090|14087.9|14053.8|14051.9|14090.4|14088.1|14045.2|14043.3|1325
1726684500000|2024-09-18 18:35:00|14054.3|14052.2|14062.7|14060.2|14089.8|14084.4|14046.7|14043.9|1460
1726684800000|2024-09-18 18:40:00|14062.5|14060.1|14095.1|14092.9|14100.5|14098.3|14056.3|14053.9|1297
1726685100000|2024-09-18 18:45:00|14095.5|14093.3|14130.4|14128.1|14133.3|14131|14095.5|14093.3|1534
1726685400000|2024-09-18 18:50:00|14130.6|14128.3|14126.9|14124.4|14146.8|14144.7|14111.7|14109.1|1385
1726685700000|2024-09-18 18:55:00|14126.8|14124.3|14114|14112.2|14129.8|14127.7|14107|14104.4|1299
1726686000000|2024-09-18 19:00:00|14114.4|14112.6|14148.9|14147|14161.5|14159.2|14113.9|14112.1|1584
1726686300000|2024-09-18 19:05:00|14148.4|14146.5|14179.6|14176.1|14196|14193.5|14148|14146.1|1454
1726686600000|2024-09-18 19:10:00|14179.3|14176|14155.5|14153.7|14180.2|14177.1|14149.6|14147.7|1281
1726686900000|2024-09-18 19:15:00|14155.4|14153.6|14177.6|14175.5|14188.1|14186.1|14152.4|14150.7|1139
1726687200000|2024-09-18 19:20:00|14178.2|14175.9|14207.6|14205.8|14232.7|14230.7|14178.2|14175.9|1567
1726687500000|2024-09-18 19:25:00|14207.5|14205.7|14202.5|14200.3|14215.2|14212.3|14187.9|14185.7|1402
1726687800000|2024-09-18 19:30:00|14202.4|14200|14216.8|14214.5|14219.9|14217.9|14200.8|14199|1243
1726688100000|2024-09-18 19:35:00|14216.7|14214.4|14216.4|14214.5|14227.3|14225.5|14207.5|14205.6|1208
1726688400000|2024-09-18 19:40:00|14216|14214|14225.4|14223|14227.3|14224.9|14209.8|14207.9|1087
1726688700000|2024-09-18 19:45:00|14225.3|14222.5|14264.5|14262.5|14264.5|14262.5|14224.7|14222.5|1140
1726689000000|2024-09-18 19:50:00|14264.1|14262.2|14245.2|14243.4|14272.7|14270.6|14243.2|14241.2|1197
1726689300000|2024-09-18 19:55:00|14245.5|14243.8|14245.7|14243.6|14253.4|14251.2|14243.3|14241.1|809
1726689600000|2024-09-18 20:00:00|14245.4|14243.5|14229.6|14227.4|14248.8|14246.9|14225.6|14222.8|571
1726689900000|2024-09-18 20:05:00|14229.7|14227.5|14224.7|14222.5|14232.9|14230.7|14222|14219.7|523
1726690200000|2024-09-18 20:10:00|14225.3|14223|14245.6|14242.5|14250.5|14248.1|14224.9|14222.4|492
1726690500000|2024-09-18 20:15:00|14245.9|14242.9|14239.1|14236.9|14246.3|14243|14236.5|14234.2|394
1726690800000|2024-09-18 20:20:00|14238.3|14236.1|14231.2|14227.9|14239.4|14237|14225.9|14223.6|409
1726691100000|2024-09-18 20:25:00|14231.4|14228.4|14232.4|14230.3|14234.1|14231.6|14223.2|14220.2|537
1726691400000|2024-09-18 20:30:00|14232.6|14230.6|14227|14224|14233.4|14231.3|14221.3|14219|374
1726691700000|2024-09-18 20:35:00|14229.4|14224.1|14231|14228.6|14235.2|14233.1|14224.4|14221.3|537
1726692000000|2024-09-18 20:40:00|14231.5|14229.2|14231.4|14229|14231.5|14229.3|14228.1|14225.9|590
1726692300000|2024-09-18 20:45:00|14231.7|14229.1|14229.5|14226.5|14231.7|14229.1|14225.2|14222.1|427
1726692600000|2024-09-18 20:50:00|14229.4|14226.4|14230.9|14228.3|14234.2|14231.5|14229.4|14226.4|650
1726692900000|2024-09-18 20:55:00|14231.6|14227.6|14231.9|14224.9|14233|14228.6|14228|14221|352
1726693200000|2024-09-18 21:00:00|14231.2|14224.2|14228.1|14221.1|14234.2|14227.2|14228|14221|33
1726693500000|2024-09-18 21:05:00|14228.4|14221.4|14227.7|14220.7|14228.4|14221.4|14224.8|14217.8|25
1726693800000|2024-09-18 21:10:00|14227.5|14220.5|14224.5|14217.5|14227.5|14220.5|14224.5|14217.5|11
1726694100000|2024-09-18 21:15:00|14224.2|14217.2|14227.4|14220.4|14227.4|14220.4|14224.2|14217.2|17
1726694400000|2024-09-18 21:20:00|14227.3|14220.3|14227.1|14220.1|14227.3|14220.3|14227|14220|8
1726694700000|2024-09-18 21:25:00|14226.4|14219.4|14225.3|14218.3|14226.4|14219.4|14225.2|14218.2|13
1726695000000|2024-09-18 21:30:00|14225.2|14218.2|14224.1|14217.1|14225.8|14218.8|14224.1|14217.1|18
1726695300000|2024-09-18 21:35:00|14223.9|14216.9|14224|14217|14225.1|14218.1|14223.9|14216.9|9
1726695600000|2024-09-18 21:40:00|14224.1|14217.1|14219.9|14212.9|14224.1|14217.1|14219.9|14212.9|26
1726695900000|2024-09-18 21:45:00|14219.7|14212.7|14220.9|14213.9|14221.5|14214.5|14219.6|14212.6|30
1726696200000|2024-09-18 21:50:00|14221|14214|14223.8|14216.8|14223.8|14216.8|14221|14214|22
1726696500000|2024-09-18 21:55:00|14223.9|14216.9|14217.2|14210.2|14223.9|14216.9|14217.2|14210.2|25
1726696800000|2024-09-18 22:00:00|14217|14210|14210.1|14204.8|14217.3|14210.3|14204.8|14198.7|290
1726697100000|2024-09-18 22:05:00|14209.6|14205.3|14206.3|14202.4|14215.2|14211.2|14195.5|14192.1|254
1726697400000|2024-09-18 22:10:00|14206.5|14202.5|14204|14201.7|14208.2|14204.3|14200.6|14196.7|122
1726697700000|2024-09-18 22:15:00|14203.8|14201.8|14200.7|14197.9|14207.3|14203.8|14198.8|14196.1|117
1726698000000|2024-09-18 22:20:00|14200.6|14198|14199.2|14195.9|14202.2|14199.4|14197.1|14193.8|131
1726698300000|2024-09-18 22:25:00|14199.1|14196|14195.2|14192|14199.5|14196.1|14190|14187.2|196
1726698600000|2024-09-18 22:30:00|14195.3|14192.2|14200.6|14198.7|14202.8|14200.9|14195.3|14192.2|135
1726698900000|2024-09-18 22:35:00|14200.5|14198.8|14213.9|14212.3|14214.1|14212.3|14199.2|14197.3|165
1726699200000|2024-09-18 22:40:00|14214|14212|14214.2|14212.2|14217.6|14215.7|14213.7|14211.9|103
1726699500000|2024-09-18 22:45:00|14216.1|14214.1|14218.3|14216.6|14222.4|14220|14216|14214|146
1726699800000|2024-09-18 22:50:00|14217.3|14215.6|14219.3|14218.3|14222|14220.4|14215.3|14213.3|92
1726700100000|2024-09-18 22:55:00|14219.7|14218|14212.7|14210|14222.2|14220.5|14210.5|14208.1|196
1726700400000|2024-09-18 23:00:00|14212.4|14209.8|14233.1|14230.9|14234.6|14232.6|14212.4|14209.8|304
1726700700000|2024-09-18 23:05:00|14234.1|14231.8|14242.8|14241|14246.9|14245.9|14231.8|14229.9|375
1726701000000|2024-09-18 23:10:00|14242.2|14240.5|14247|14245.2|14248.3|14247|14240.5|14239.2|206
1726701300000|2024-09-18 23:15:00|14247.4|14245.6|14262.6|14260.9|14271.3|14270.2|14245.8|14244.1|481
1726701600000|2024-09-18 23:20:00|14261.3|14259.6|14259.4|14257.1|14261.5|14260.1|14251.1|14250.1|345
1726701900000|2024-09-18 23:25:00|14258.9|14256.7|14257|14254.2|14267.3|14265.3|14253.4|14251.6|342
1726702200000|2024-09-18 23:30:00|14257.4|14254.3|14271.3|14269|14275.6|14273.8|14255.6|14252.6|522
1726702500000|2024-09-18 23:35:00|14271.1|14268.8|14263.1|14262.1|14271.1|14268.8|14258.7|14257.7|363
1726702800000|2024-09-18 23:40:00|14263.6|14261.6|14258|14255.6|14264.5|14262.6|14253|14251.2|333
1726703100000|2024-09-18 23:45:00|14258.1|14255.7|14268|14265.7|14268.5|14266.3|14255.3|14254|369
1726703400000|2024-09-18 23:50:00|14268.6|14266.4|14269.9|14267.7|14270.4|14268.7|14257.7|14255.3|513
1726703700000|2024-09-18 23:55:00|14270|14267.6|14271.5|14269.8|14276.7|14274.4|14264.4|14262.3|642
1726704000000|2024-09-19 00:00:00|14272.2|14270.4|14278.5|14276.4|14294|14292.8|14271.3|14269.5|1048
1726704300000|2024-09-19 00:05:00|14277.3|14275|14291.2|14289.4|14292.4|14290.7|14272.3|14270|854
1726704600000|2024-09-19 00:10:00|14291.6|14289.8|14291.7|14290.1|14297.6|14295.9|14288.3|14286.7|696
1726704900000|2024-09-19 00:15:00|14291.5|14289.8|14308.5|14306.4|14314.9|14313.3|14288|14286.4|889
1726705200000|2024-09-19 00:20:00|14308|14306|14313.2|14312.2|14314.8|14313.3|14303.9|14302.1|795
1726705500000|2024-09-19 00:25:00|14312.2|14311.2|14315.6|14314.6|14319.6|14318.3|14310.7|14309.7|709
1726705800000|2024-09-19 00:30:00|14315.5|14314.5|14306.4|14304.8|14317.8|14316.3|14305.2|14303.8|668
1726706100000|2024-09-19 00:35:00|14305.8|14304.2|14319.3|14318.3|14320.5|14319.5|14304.1|14303.1|569
1726706400000|2024-09-19 00:40:00|14318.9|14317.9|14329.3|14328.3|14330.9|14329.9|14317.7|14316.6|655
1726706700000|2024-09-19 00:45:00|14329.4|14328.4|14338.7|14337.7|14339.9|14338.9|14326|14324.4|702
1726707000000|2024-09-19 00:50:00|14338.2|14337.2|14353.8|14352.2|14353.8|14352.2|14333.8|14332.8|947
1726707300000|2024-09-19 00:55:00|14354|14352.4|14349.5|14348.5|14360|14358.5|14348.4|14347.4|836
1726707600000|2024-09-19 01:00:00|14349.6|14348.6|14347.7|14346.7|14359.5|14357.1|14343.4|14341.4|690
1726707900000|2024-09-19 01:05:00|14346.8|14345.8|14350.9|14349.9|14363.6|14361.4|14346.7|14345.7|676
1726708200000|2024-09-19 01:10:00|14350.8|14349.8|14344.9|14343|14356.3|14355.3|14343.3|14341.2|758
1726708500000|2024-09-19 01:15:00|14344.8|14343.1|14346.8|14345.8|14356.6|14354.8|14342.9|14341.2|651
1726708800000|2024-09-19 01:20:00|14346.9|14345.9|14356.9|14354.8|14357|14355.1|14345.2|14343|485
1726709100000|2024-09-19 01:25:00|14356.6|14354.7|14367.3|14365.7|14369.5|14368.2|14355.4|14353.8|626
1726709400000|2024-09-19 01:30:00|14367.7|14366.7|14390.3|14388|14392.2|14390.3|14365.9|14364.9|786
1726709700000|2024-09-19 01:35:00|14389.4|14387.4|14393.3|14392.3|14394.1|14392.7|14381.8|14379.7|762
1726710000000|2024-09-19 01:40:00|14393.4|14392.4|14385.6|14384.6|14395.1|14394.1|14384.3|14382.3|704
1726710300000|2024-09-19 01:45:00|14384.9|14383.9|14380.5|14379|14387.9|14386.8|14376|14375|516
1726710600000|2024-09-19 01:50:00|14380.6|14379.3|14377.3|14375|14380.6|14379.6|14372.9|14371.3|517
1726710900000|2024-09-19 01:55:00|14377.2|14375.1|14373.5|14372.5|14380.2|14379.2|14373|14371.5|430
1726711200000|2024-09-19 02:00:00|14373.8|14372.8|14371.9|14370.9|14377.2|14376.2|14367.6|14365.8|496
1726711500000|2024-09-19 02:05:00|14372.2|14371.2|14367|14365.5|14373.2|14371.8|14360.2|14358.6|513
1726711800000|2024-09-19 02:10:00|14367.1|14365.6|14360.4|14359.4|14367.4|14366.1|14355.4|14353.6|601
1726712100000|2024-09-19 02:15:00|14360.7|14359.7|14356.5|14355.5|14365.3|14364.1|14354.3|14352.2|471
1726712400000|2024-09-19 02:20:00|14356.2|14355.2|14335.1|14334.1|14356.2|14355.2|14334.9|14333.9|622
1726712700000|2024-09-19 02:25:00|14335.3|14334.3|14326.6|14325.6|14338.2|14337.2|14326.4|14325.4|672
1726713000000|2024-09-19 02:30:00|14326.5|14325.5|14337.3|14336.3|14342.5|14340.8|14322.6|14320.5|733
1726713300000|2024-09-19 02:35:00|14338|14337|14332.9|14330.9|14344.3|14343.3|14331|14329|569
1726713600000|2024-09-19 02:40:00|14332.4|14331|14340.6|14339.6|14342.2|14341.2|14331|14329.5|518
1726713900000|2024-09-19 02:45:00|14340.7|14339.7|14341.5|14340.5|14349.9|14348.2|14340.7|14339.7|455
1726714200000|2024-09-19 02:50:00|14341.9|14340.9|14330.3|14329.3|14341.9|14340.9|14329.6|14327.7|412
1726714500000|2024-09-19 02:55:00|14330.2|14329.2|14320.8|14319.8|14331.3|14330|14317.8|14316.3|513
1726714800000|2024-09-19 03:00:00|14321|14320|14325.2|14324.2|14333.3|14331.6|14315.5|14313.6|656
1726715100000|2024-09-19 03:05:00|14324.8|14323.8|14324.4|14323.4|14327.2|14326.2|14317.3|14316.1|533
1726715400000|2024-09-19 03:10:00|14324.8|14323.8|14314.7|14312.9|14327|14325.8|14312.4|14311.4|462
1726715700000|2024-09-19 03:15:00|14314|14312.4|14319.9|14317.6|14321.2|14320.1|14306.4|14305.2|436
1726716000000|2024-09-19 03:20:00|14319.8|14316.7|14316.9|14315.9|14320.6|14318.8|14312.2|14311.2|371
1726716300000|2024-09-19 03:25:00|14316.8|14315.8|14310.1|14309.1|14316.8|14315.8|14305.7|14304.8|515
1726716600000|2024-09-19 03:30:00|14308.4|14307.4|14307.8|14305.8|14315.5|14314.8|14305.8|14304.8|455
1726716900000|2024-09-19 03:35:00|14307.7|14305.9|14304.7|14302.7|14312|14311.3|14302.2|14301|471
1726717200000|2024-09-19 03:40:00|14304.8|14302.8|14304.1|14303.1|14311.2|14310.2|14303.5|14302.5|383
1726717500000|2024-09-19 03:45:00|14304.8|14303.8|14300.5|14298.5|14307|14306|14297.5|14296.1|447
1726717800000|2024-09-19 03:50:00|14300.3|14298.6|14298.4|14297.4|14304.2|14303.2|14295.6|14294.6|410
1726718100000|2024-09-19 03:55:00|14298.1|14297.1|14318|14315.9|14319.8|14317.6|14298.1|14296.7|640
1726718400000|2024-09-19 04:00:00|14318.7|14316.6|14317.7|14316.7|14320.1|14318.9|14314.3|14312.9|468
1726718700000|2024-09-19 04:05:00|14317.6|14316.6|14315.1|14313.5|14318.2|14317.2|14309.1|14307.5|363
1726719000000|2024-09-19 04:10:00|14314.8|14313.8|14320.7|14319|14329.4|14327.1|14314.3|14313.3|513
1726719300000|2024-09-19 04:15:00|14320.6|14319.1|14319.2|14317.5|14321.2|14320.2|14313.9|14312.8|373
1726719600000|2024-09-19 04:20:00|14319.3|14317.6|14323.7|14322.7|14329.1|14327.9|14317.8|14316.3|484
1726719900000|2024-09-19 04:25:00|14324.8|14323.8|14328.4|14327.4|14330.4|14328.6|14320.5|14318.9|314
1726720200000|2024-09-19 04:30:00|14328.1|14327.1|14319.6|14317.9|14329|14328|14318.2|14315.8|388
1726720500000|2024-09-19 04:35:00|14319.5|14317.3|14316.1|14315.1|14320.1|14318.7|14314.5|14313.2|309
1726720800000|2024-09-19 04:40:00|14315.9|14314.9|14318.4|14317.4|14318.8|14317.4|14306.7|14304.6|417
1726721100000|2024-09-19 04:45:00|14319|14318|14313.6|14312.6|14327.4|14326.4|14313.5|14312.3|355
1726721400000|2024-09-19 04:50:00|14314.1|14312.1|14312.6|14311.1|14319.1|14318.1|14312.3|14311|277
1726721700000|2024-09-19 04:55:00|14312.5|14311|14318.3|14317.3|14319.6|14318.6|14312.2|14311|162
1726722000000|2024-09-19 05:00:00|14318.4|14317.4|14311.1|14310.1|14320.8|14319.7|14310.9|14309.9|274
1726722300000|2024-09-19 05:05:00|14311.2|14310.2|14296.5|14295.5|14311.3|14310.3|14296.2|14295.2|419
1726722600000|2024-09-19 05:10:00|14296.9|14295.4|14299.8|14298.8|14301.8|14300.8|14292.7|14291.5|347
1726722900000|2024-09-19 05:15:00|14299.9|14298.9|14301.4|14300.4|14306.3|14304.1|14298.2|14297.2|371
1726723200000|2024-09-19 05:20:00|14301.3|14300.3|14279.4|14278.4|14302.6|14301.1|14279.2|14278.2|526
1726723500000|2024-09-19 05:25:00|14279.3|14278.3|14282.5|14281.5|14287.2|14285.7|14276.4|14274.9|392
1726723800000|2024-09-19 05:30:00|14280.3|14279.3|14277.9|14276.9|14280.3|14279.3|14272|14271|505
1726724100000|2024-09-19 05:35:00|14279|14278|14280|14278.3|14285.5|14284.6|14277.1|14275.8|417
1726724400000|2024-09-19 05:40:00|14280.5|14278.7|14274|14273.3|14280.8|14279|14268|14267|453
1726724700000|2024-09-19 05:45:00|14274.2|14273.5|14283.5|14282.5|14283.7|14282.7|14270|14269|439
1726725000000|2024-09-19 05:50:00|14283.6|14282.6|14271.6|14269.7|14283.6|14282.6|14270.2|14268.5|443
1726725300000|2024-09-19 05:55:00|14271.5|14269.8|14258|14257|14273.2|14271.5|14256|14255|554
1726725600000|2024-09-19 06:00:00|14257.7|14256.7|14257.2|14256.2|14265.8|14264|14253|14252|724
1726725900000|2024-09-19 06:05:00|14257.1|14256.1|14263.9|14262.3|14263.9|14262.4|14254.1|14252.9|518
1726726200000|2024-09-19 06:10:00|14263.8|14262.4|14256.3|14255.3|14263.9|14262.6|14248.4|14247.4|590
1726726500000|2024-09-19 06:15:00|14256.2|14255.2|14258.9|14257.9|14265.9|14264.9|14255.8|14254.8|398
1726726800000|2024-09-19 06:20:00|14259.1|14258.1|14269.9|14268.9|14270.1|14269.1|14255|14254|358
1726727100000|2024-09-19 06:25:00|14269.7|14268.7|14272.2|14271.5|14275.6|14274.4|14263.4|14262.4|379
1726727400000|2024-09-19 06:30:00|14272.4|14271.7|14268.8|14268.1|14276.3|14275.6|14268.5|14267.8|362
1726727700000|2024-09-19 06:35:00|14268.7|14268|14254.6|14253.9|14268.9|14268|14254.4|14253.6|310
1726728000000|2024-09-19 06:40:00|14254.7|14253.7|14242.9|14242.2|14254.8|14253.8|14239.1|14238.1|545
1726728300000|2024-09-19 06:45:00|14243.1|14242.4|14243.6|14242.9|14247.2|14246|14238.4|14237.7|508
1726728600000|2024-09-19 06:50:00|14243.7|14243|14237|14236|14246.8|14245.8|14237|14236|616
1726728900000|2024-09-19 06:55:00|14236.9|14235.9|14226|14224|14244.4|14241|14214.5|14208.5|835
1726729200000|2024-09-19 07:00:00|14225.8|14224.1|14240.3|14238.6|14240.6|14239.2|14225.7|14223.8|810
1726729500000|2024-09-19 07:05:00|14240|14238.3|14216.4|14215.7|14240|14238.6|14215.8|14214.2|767
1726729800000|2024-09-19 07:10:00|14216.3|14215.6|14212.9|14212.2|14224.8|14223.2|14208.1|14206.6|792
1726730100000|2024-09-19 07:15:00|14212.5|14211.8|14217.5|14215.7|14221.2|14220|14204.7|14203.5|694
1726730400000|2024-09-19 07:20:00|14216.8|14215.1|14224.7|14223.7|14226|14224.3|14214.9|14213.2|745
1726730700000|2024-09-19 07:25:00|14224.9|14223.9|14220.9|14219.9|14226.5|14224.9|14218|14216.5|582
1726731000000|2024-09-19 07:30:00|14221.1|14220.1|14218.1|14217.1|14231.2|14230.1|14214.4|14213.4|804
1726731300000|2024-09-19 07:35:00|14218|14217|14236.1|14234.6|14237.1|14235.2|14217.3|14216.3|662
1726731600000|2024-09-19 07:40:00|14235.8|14234.8|14235.5|14233.5|14241|14239.2|14233|14231.6|637
1726731900000|2024-09-19 07:45:00|14235.1|14233|14236.2|14234.5|14241.5|14240.5|14233.8|14232.5|463
1726732200000|2024-09-19 07:50:00|14236.1|14234.1|14245.8|14244.2|14245.9|14244.5|14228.1|14227.2|436
1726732500000|2024-09-19 07:55:00|14245.9|14244.4|14251.5|14250.5|14255.5|14254.5|14243.7|14242.2|697
1726732800000|2024-09-19 08:00:00|14251.7|14250.7|14258|14257|14258.1|14257.1|14246.3|14245.3|634
1726733100000|2024-09-19 08:05:00|14257.6|14256.6|14259.1|14258.1|14262.6|14261.6|14255.6|14254.6|397
1726733400000|2024-09-19 08:10:00|14259.2|14258.2|14277.6|14276.6|14277.6|14276.9|14258.5|14257.5|614
1726733700000|2024-09-19 08:15:00|14277.5|14276.5|14285.4|14284.4|14291.6|14290.6|14277.5|14276.5|640
1726734000000|2024-09-19 08:20:00|14285.7|14284.7|14278.3|14277.3|14292.3|14291.6|14277.9|14276.5|524
1726734300000|2024-09-19 08:25:00|14278.4|14277.4|14275.6|14273.8|14282.7|14281.7|14273.7|14271.7|471
1726734600000|2024-09-19 08:30:00|14275.5|14273.7|14266.2|14264.1|14283.7|14283|14265.7|14263.4|659
1726734900000|2024-09-19 08:35:00|14266.4|14264.4|14265.7|14264.7|14269.1|14268.1|14263.3|14261.4|549
1726735200000|2024-09-19 08:40:00|14265.8|14264.8|14275.8|14275.1|14276.1|14275.1|14262.6|14261.2|477
1726735500000|2024-09-19 08:45:00|14275.7|14275|14268.4|14266.6|14280.1|14278.8|14268.2|14266.4|489
1726735800000|2024-09-19 08:50:00|14268.5|14266.7|14271|14270|14274.2|14273.5|14268.1|14266.5|341
1726736100000|2024-09-19 08:55:00|14271.1|14270.1|14279.7|14279|14281|14280|14270.5|14269.8|400
1726736400000|2024-09-19 09:00:00|14279.5|14278.8|14282.7|14281.7|14288.5|14287.7|14279.5|14278.8|559
1726736700000|2024-09-19 09:05:00|14283|14282.3|14288.6|14287.6|14295.5|14294.5|14283|14282.3|507
1726737000000|2024-09-19 09:10:00|14288.9|14287.9|14288.4|14286.8|14291.4|14290.4|14285.5|14284.7|429
1726737300000|2024-09-19 09:15:00|14288.1|14287.1|14273.6|14272.6|14290.8|14289.8|14273.6|14272.6|571
1726737600000|2024-09-19 09:20:00|14273.9|14272.9|14275.3|14274.3|14278.7|14277.2|14269.7|14267.9|442
1726737900000|2024-09-19 09:25:00|14275.9|14274.9|14281.3|14280.6|14281.4|14280.7|14272.9|14272.2|347
1726738200000|2024-09-19 09:30:00|14281.2|14280.5|14290.4|14288.6|14291.1|14289.4|14280.8|14280.1|521
1726738500000|2024-09-19 09:35:00|14290.3|14288.5|14292.5|14291.5|14298.8|14297.2|14286.1|14284.7|416
1726738800000|2024-09-19 09:40:00|14292.3|14291.3|14282.6|14281.9|14292.4|14291.4|14282.6|14281.9|412
1726739100000|2024-09-19 09:45:00|14282.4|14281.7|14282.6|14281.6|14286.4|14284.7|14278.1|14277.1|385
1726739400000|2024-09-19 09:50:00|14282.7|14281.7|14272.8|14272.1|14283.9|14282.9|14272.2|14271.3|443
1726739700000|2024-09-19 09:55:00|14273.1|14272.4|14276.5|14275.5|14281.7|14281|14273.1|14272.4|303
1726740000000|2024-09-19 10:00:00|14276.4|14275.4|14284.8|14284.1|14286|14285.3|14273.2|14272.5|331
1726740300000|2024-09-19 10:05:00|14284.9|14284.2|14310.7|14309.7|14314.3|14312.2|14283.4|14282.4|725
1726740600000|2024-09-19 10:10:00|14310.9|14309.4|14297.1|14295.1|14311.7|14310.6|14296.9|14294.9|555
1726740900000|2024-09-19 10:15:00|14297.3|14295.2|14304.3|14303.6|14304.4|14303.7|14294.9|14292.7|363
1726741200000|2024-09-19 10:20:00|14304.5|14303.5|14300.5|14299.8|14307.5|14306.8|14295.4|14293.6|399
1726741500000|2024-09-19 10:25:00|14300.6|14299.9|14305|14303.2|14308.6|14307.4|14300.6|14299.9|454
1726741800000|2024-09-19 10:30:00|14305.8|14303.8|14316.1|14315.1|14317.9|14316.9|14303.3|14302.3|471
1726742100000|2024-09-19 10:35:00|14315.7|14314.7|14314.5|14313.5|14317|14316.1|14311.1|14310.1|440
1726742400000|2024-09-19 10:40:00|14314|14313|14307.3|14305.6|14314.6|14313.9|14305.5|14304.5|318
1726742700000|2024-09-19 10:45:00|14308.2|14305.5|14292.2|14290.4|14308.2|14307.2|14292.1|14289.7|345
1726743000000|2024-09-19 10:50:00|14292.3|14290.3|14288.5|14287.5|14295.9|14294.3|14284.2|14282.1|434
1726743300000|2024-09-19 10:55:00|14288.4|14287.4|14283.8|14282.8|14293.3|14291.3|14283.7|14282.7|394
1726743600000|2024-09-19 11:00:00|14283.4|14282.4|14298|14296.1|14298.2|14296.3|14277.5|14275.5|676
1726743900000|2024-09-19 11:05:00|14298.8|14296.2|14295.5|14294.8|14298.8|14296.6|14288.2|14287.2|483
1726744200000|2024-09-19 11:10:00|14295.3|14294.6|14310.1|14308.5|14310.1|14308.5|14295.3|14294.6|421
1726744500000|2024-09-19 11:15:00|14310.4|14308.9|14319.3|14317.6|14320.1|14318.9|14308.2|14306.4|553
1726744800000|2024-09-19 11:20:00|14319.2|14318.2|14322|14321.3|14325.8|14324.9|14318|14317.3|471
1726745100000|2024-09-19 11:25:00|14321.8|14321.1|14312.4|14311.4|14323|14321.8|14307.8|14306|553
1726745400000|2024-09-19 11:30:00|14312.5|14311.5|14310.1|14309.1|14317.9|14316.7|14304.4|14303.4|497
1726745700000|2024-09-19 11:35:00|14309.7|14308.7|14294.1|14292.1|14314.7|14313.7|14292.6|14291.2|506
1726746000000|2024-09-19 11:40:00|14293.9|14292|14296.8|14295.8|14308|14306.4|14293.7|14291.6|494
1726746300000|2024-09-19 11:45:00|14297.3|14296.3|14289.5|14288.5|14300.5|14298.4|14289.2|14287.9|417
1726746600000|2024-09-19 11:50:00|14289.3|14288.3|14295|14292.8|14296.9|14294.2|14285.8|14284.6|564
1726746900000|2024-09-19 11:55:00|14295.2|14293.2|14292.6|14291.6|14300.3|14298.6|14287.1|14286.1|526
1726747200000|2024-09-19 12:00:00|14292.7|14291.7|14292.4|14291.4|14305.1|14303.3|14289.7|14289|710
1726747500000|2024-09-19 12:05:00|14293.3|14292.3|14299.5|14298.5|14303.1|14302.2|14290.9|14290.2|546
1726747800000|2024-09-19 12:10:00|14299.6|14298.6|14291.2|14290.5|14305.9|14304.9|14289.7|14289|533
1726748100000|2024-09-19 12:15:00|14291.7|14291|14287.9|14287.2|14301.3|14300.6|14286.2|14285.5|589
1726748400000|2024-09-19 12:20:00|14287.5|14286.8|14273.9|14272.3|14287.6|14286.9|14271.8|14270.2|719
1726748700000|2024-09-19 12:25:00|14274|14272.5|14286.6|14280.6|14287.8|14282.1|14272.4|14271.3|545
1726749000000|2024-09-19 12:30:00|14295.8|14289.8|14326|14325|14341|14339.3|14295.8|14289.8|1297
1726749300000|2024-09-19 12:35:00|14326.6|14325.6|14335.4|14334.7|14343.8|14342.8|14326.2|14324.9|1163
1726749600000|2024-09-19 12:40:00|14335.9|14335.2|14344.3|14342.7|14347|14346.3|14335.9|14334.9|916
1726749900000|2024-09-19 12:45:00|14344.2|14342.6|14353.3|14352.3|14354.9|14353|14342.4|14340.5|796
1726750200000|2024-09-19 12:50:00|14353.4|14352.7|14370.4|14369.4|14371.4|14370.4|14352.6|14351.6|946
1726750500000|2024-09-19 12:55:00|14369.8|14368.8|14376.5|14375.5|14376.6|14375.7|14363|14362|973
1726750800000|2024-09-19 13:00:00|14376.6|14375.6|14362.3|14360.6|14377.3|14376.3|14355.6|14354|1038
1726751100000|2024-09-19 13:05:00|14362.4|14360.7|14350|14349.3|14368.6|14367.6|14346.3|14345|925
1726751400000|2024-09-19 13:10:00|14350.1|14349.4|14348.8|14347.8|14354|14353|14341|14339.4|822
1726751700000|2024-09-19 13:15:00|14348.7|14347.7|14339|14338.3|14355.2|14354.2|14338|14337.3|838
1726752000000|2024-09-19 13:20:00|14338.9|14338.2|14350.8|14349|14354.8|14353.1|14338.2|14337.5|674
1726752300000|2024-09-19 13:25:00|14350.1|14348.9|14350|14349.3|14353.6|14352.2|14342.3|14340.9|709
1726752600000|2024-09-19 13:30:00|14350.1|14349.4|14333.8|14332.2|14350.1|14349.4|14328.4|14327.5|1054
1726752900000|2024-09-19 13:35:00|14333.6|14332.9|14352.4|14351.4|14353.6|14352.9|14333.6|14332.9|1027
1726753200000|2024-09-19 13:40:00|14352.2|14351.2|14344.2|14343.2|14356.2|14355.5|14342.9|14342.2|1025
1726753500000|2024-09-19 13:45:00|14343.4|14342.4|14347.4|14346.7|14347.9|14347.2|14333.6|14332.4|991
1726753800000|2024-09-19 13:50:00|14347.3|14346.6|14340.3|14339.3|14350|14349|14336.6|14335.8|995
1726754100000|2024-09-19 13:55:00|14341|14340|14334.9|14331.8|14346.1|14344.4|14331.9|14330.4|735
1726754400000|2024-09-19 14:00:00|14334.5|14331.6|14305|14304.3|14335.3|14333.4|14302.8|14301.9|1014
1726754700000|2024-09-19 14:05:00|14304.9|14304.2|14318.7|14316.7|14319.2|14317|14304.9|14304.2|952
1726755000000|2024-09-19 14:10:00|14318.9|14316.9|14313.6|14312.6|14323.6|14322.7|14307.7|14306.6|811
1726755300000|2024-09-19 14:15:00|14314.3|14313.3|14318.9|14317.9|14326.1|14325.4|14314.2|14313.3|731
1726755600000|2024-09-19 14:20:00|14318.7|14317.7|14303.4|14301.8|14319|14318|14300.5|14298.9|934
1726755900000|2024-09-19 14:25:00|14303.6|14302.1|14306.3|14305.6|14307|14305.7|14288.7|14287.7|955
1726756200000|2024-09-19 14:30:00|14305.7|14305|14307.9|14306.9|14310.1|14309.4|14299.6|14298.9|668
1726756500000|2024-09-19 14:35:00|14308|14307|14310.9|14309.9|14313.2|14312.3|14299.9|14298.1|743
1726756800000|2024-09-19 14:40:00|14310.6|14309.6|14302.7|14301.7|14313.5|14312|14299.6|14297.9|768
1726757100000|2024-09-19 14:45:00|14303|14302|14288.6|14287.9|14303|14302|14285.2|14284.5|763
1726757400000|2024-09-19 14:50:00|14288.3|14287.6|14289.6|14288.6|14293.7|14292.1|14280.8|14279.8|976
1726757700000|2024-09-19 14:55:00|14289.1|14288.1|14291.8|14291.1|14299.4|14298.4|14288.5|14287.5|773
1726758000000|2024-09-19 15:00:00|14292.2|14291.5|14292|14291.3|14294.4|14293.3|14282.7|14281.7|710
1726758300000|2024-09-19 15:05:00|14292.1|14291.4|14291.7|14291|14298.3|14297.3|14291|14290.3|629
1726758600000|2024-09-19 15:10:00|14291.8|14291.1|14280.7|14279.7|14292.3|14291.6|14280.5|14279.2|639
1726758900000|2024-09-19 15:15:00|14280.6|14279.6|14281.6|14280|14285.7|14283.9|14277.7|14276.6|541
1726759200000|2024-09-19 15:20:00|14281.7|14279.6|14283.2|14282.2|14290|14288.1|14281.4|14279.6|544
1726759500000|2024-09-19 15:25:00|14283.4|14282.4|14275.5|14274.5|14285.8|14283.9|14273.7|14273|507
1726759800000|2024-09-19 15:30:00|14275.6|14274.6|14287.3|14286.3|14287.6|14286.6|14275.5|14274.5|446
1726760100000|2024-09-19 15:35:00|14287.4|14286.4|14294.4|14293.4|14295.1|14294.1|14286.5|14285.3|385
1726760400000|2024-09-19 15:40:00|14294.3|14293.3|14295.1|14294.1|14299.5|14298|14291.1|14290.1|342
1726760700000|2024-09-19 15:45:00|14295.2|14294.2|14290.9|14290.2|14297.9|14297.2|14290.7|14290|308
1726761000000|2024-09-19 15:50:00|14290.8|14290.1|14289|14288|14291.9|14291.1|14287.3|14286.6|344
1726761300000|2024-09-19 15:55:00|14289.1|14288.1|14288.9|14288.2|14290.9|14289.9|14287.6|14286.7|366
1726761600000|2024-09-19 16:00:00|14288.5|14287.8|14289.3|14288.3|14294|14292.3|14285.9|14285.2|298
1726761900000|2024-09-19 16:05:00|14289.4|14288.4|14293|14292.3|14293|14292.3|14288.8|14287.6|181
1726762200000|2024-09-19 16:10:00|14292.6|14291.6|14301|14300.3|14304.1|14303.1|14292.4|14291.4|389
1726762500000|2024-09-19 16:15:00|14301.8|14301.1|14298.8|14297.8|14304.8|14303.1|14298|14297|311
1726762800000|2024-09-19 16:20:00|14298.7|14297.7|14297.5|14296.5|14298.7|14297.8|14294.8|14293.8|182
1726763100000|2024-09-19 16:25:00|14296.7|14295.7|14294.4|14293.4|14296.8|14295.8|14289.7|14288.5|212
1726763400000|2024-09-19 16:30:00|14294.5|14293.5|14303.5|14301.8|14304.6|14302.7|14291.7|14290.7|296
1726763700000|2024-09-19 16:35:00|14303.4|14301.9|14306.9|14306.2|14307|14306.2|14299.5|14298.8|281
1726764000000|2024-09-19 16:40:00|14307|14306.3|14311.5|14309.8|14314.1|14313.2|14306.7|14306|375
1726764300000|2024-09-19 16:45:00|14311|14309.3|14310.3|14308.4|14312|14310.5|14309.1|14307.8|272
1726764600000|2024-09-19 16:50:00|14310.6|14308.6|14301.6|14300.6|14311.6|14310.5|14301.5|14300.1|313
1726764900000|2024-09-19 16:55:00|14301.7|14300.7|14304.3|14303.3|14307.8|14306.2|14300.5|14299.8|435
1726765200000|2024-09-19 17:00:00|14303.9|14303.2|14302.4|14301.4|14308.4|14307.5|14301.9|14300.9|378
1726765500000|2024-09-19 17:05:00|14302.3|14301.3|14300.4|14299.4|14312.2|14311.2|14300.1|14299.1|447
1726765800000|2024-09-19 17:10:00|14300.5|14299.5|14303.4|14302.4|14304.2|14303.2|14293.9|14292.1|389
1726766100000|2024-09-19 17:15:00|14303.2|14302.2|14300.7|14300|14304.2|14303.2|14298.8|14297.8|282
1726766400000|2024-09-19 17:20:00|14301.9|14301.2|14297.6|14296.9|14303|14302.3|14291.8|14290.9|285
1726766700000|2024-09-19 17:25:00|14297.9|14297.2|14299.3|14298.6|14299.3|14298.6|14295|14294.3|286
1726767000000|2024-09-19 17:30:00|14299.6|14298.9|14297.7|14296.7|14300.1|14299.4|14294.6|14293.6|238
1726767300000|2024-09-19 17:35:00|14297.9|14296.9|14295.5|14294.5|14299.9|14298.9|14294|14292.6|254
1726767600000|2024-09-19 17:40:00|14295.3|14294.3|14299.4|14298.7|14300.6|14299.6|14295|14293.8|202
1726767900000|2024-09-19 17:45:00|14299.3|14298.6|14298.2|14297.5|14300.2|14299.5|14294.9|14294.2|203
1726768200000|2024-09-19 17:50:00|14298|14297.3|14296.1|14295.4|14298|14297.3|14293.9|14293.2|170
1726768500000|2024-09-19 17:55:00|14296.2|14295.5|14292.6|14291.9|14296.4|14295.7|14290.6|14289.9|196
1726768800000|2024-09-19 18:00:00|14292|14291.3|14289.2|14288.2|14293.7|14292.9|14288.4|14287.4|267
1726769100000|2024-09-19 18:05:00|14289.3|14288.3|14281.3|14280.6|14289.3|14288.3|14281.2|14280.5|220
1726769400000|2024-09-19 18:10:00|14281.2|14280.5|14273.1|14272.4|14281.3|14280.6|14271.9|14271.2|348
1726769700000|2024-09-19 18:15:00|14272.7|14272|14265.4|14264.4|14274|14273.3|14261.4|14260.7|546
1726770000000|2024-09-19 18:20:00|14265.9|14264.9|14264.2|14263.2|14268.4|14267.4|14259.5|14258.5|256
1726770300000|2024-09-19 18:25:00|14264.3|14263.3|14261.6|14260.6|14265.8|14264.5|14259.8|14257.9|291
1726770600000|2024-09-19 18:30:00|14262.2|14261.2|14255.9|14254.9|14264.1|14262.4|14254|14252.4|332
1726770900000|2024-09-19 18:35:00|14256|14255|14262.5|14261.5|14262.7|14261.5|14254|14252.3|279
1726771200000|2024-09-19 18:40:00|14262.4|14261.4|14271.7|14269.6|14271.7|14269.7|14261.8|14261.1|265
1726771500000|2024-09-19 18:45:00|14271.9|14269.9|14266.3|14265.6|14272.4|14271.4|14265.6|14264.9|217
1726771800000|2024-09-19 18:50:00|14266.8|14266.1|14263.3|14262.6|14266.8|14266.1|14257.9|14257.2|321
1726772100000|2024-09-19 18:55:00|14263.1|14262.4|14267|14265.4|14267|14265.9|14262.2|14261.1|298
1726772400000|2024-09-19 19:00:00|14267.2|14265.6|14271.6|14270.9|14272.3|14271.6|14260.3|14259.3|359
1726772700000|2024-09-19 19:05:00|14271.8|14271.1|14272.8|14272.1|14275.5|14274.3|14269.2|14268.2|244
1726773000000|2024-09-19 19:10:00|14272.9|14272.2|14262|14261|14275|14274|14261.8|14260.8|231
1726773300000|2024-09-19 19:15:00|14260.8|14259.8|14262.1|14261.1|14264.7|14263.2|14259|14257.8|357
1726773600000|2024-09-19 19:20:00|14262.4|14261.4|14265|14263.2|14265.3|14263.4|14257.9|14257.2|330
1726773900000|2024-09-19 19:25:00|14265.2|14263.5|14261.5|14260.5|14265.4|14263.7|14259.7|14258.7|223
1726774200000|2024-09-19 19:30:00|14260.6|14259.6|14261.2|14260.2|14263.9|14262.3|14258.2|14257.2|208
1726774500000|2024-09-19 19:35:00|14261.6|14260.9|14262.7|14261.7|14268.9|14267.2|14261.5|14260.8|205
1726774800000|2024-09-19 19:40:00|14263|14262|14262|14261|14267.8|14266.8|14261.6|14260.6|201
1726775100000|2024-09-19 19:45:00|14261.6|14260.6|14263.6|14262.6|14266.2|14265.2|14260.7|14259.7|235
1726775400000|2024-09-19 19:50:00|14262.9|14261.9|14264.3|14263.3|14264.7|14263.7|14260.6|14259.6|397
1726775700000|2024-09-19 19:55:00|14264.4|14263.4|14264|14263|14266.3|14265.3|14260.8|14259.8|490
1726776000000|2024-09-19 20:00:00|14263.5|14262.5|14263.4|14261.5|14268.9|14266.9|14261.6|14260.2|263
1726776300000|2024-09-19 20:05:00|14263|14261.1|14262.3|14261.3|14264.3|14263.3|14261.1|14260.1|148
1726776600000|2024-09-19 20:10:00|14262.1|14261.1|14257.8|14256.8|14263.4|14262.4|14257.5|14256.5|448
1726776900000|2024-09-19 20:15:00|14257.6|14256.6|14257.9|14256.9|14261.1|14259.1|14253.5|14252.1|230
1726777200000|2024-09-19 20:20:00|14257.8|14256.8|14257.7|14256.7|14258.9|14257.9|14254.4|14253.3|231
1726777500000|2024-09-19 20:25:00|14257.8|14256.8|14256.9|14255.9|14260.4|14259.4|14256.4|14255.4|191
1726777800000|2024-09-19 20:30:00|14256.8|14255.8|14259|14258|14260.8|14259.8|14255.9|14254.9|196
1726778100000|2024-09-19 20:35:00|14258.8|14257.8|14259.6|14257.7|14259.8|14258.1|14257.9|14256.8|94
1726778400000|2024-09-19 20:40:00|14259.7|14257.9|14263.3|14261.2|14264.2|14262.3|14259.7|14257.9|246
1726778700000|2024-09-19 20:45:00|14263.6|14260.9|14263.9|14261.9|14264.4|14262.6|14261.4|14259.5|338
1726779000000|2024-09-19 20:50:00|14264|14262|14261.2|14259.3|14264.2|14262.4|14261|14259|847
1726779300000|2024-09-19 20:55:00|14261.6|14258.5|14266.2|14259.2|14266.2|14261.2|14261.5|14258.1|475
1726779600000|2024-09-19 21:00:00|14266.1|14259.1|14261.8|14254.8|14266.1|14259.1|14261.6|14254.6|17
1726779900000|2024-09-19 21:05:00|14261.6|14254.6|14261.7|14254.7|14261.9|14254.9|14261.6|14254.6|10
1726780200000|2024-09-19 21:10:00|14261.8|14254.8|14261.9|14254.9|14261.9|14254.9|14261.8|14254.8|6
1726780500000|2024-09-19 21:15:00|14262.1|14255.1|14262.2|14255.2|14262.2|14255.2|14261.9|14254.9|8
1726780800000|2024-09-19 21:20:00|14262.1|14255.1|14262|14255|14262.1|14255.1|14262|14255|2
1726781100000|2024-09-19 21:25:00|14262.1|14255.1|14262.1|14255.1|14262.1|14255.1|14262.1|14255.1|1
1726781400000|2024-09-19 21:30:00|14262.2|14255.2|14265.9|14258.9|14265.9|14258.9|14262.1|14255.1|16
1726781700000|2024-09-19 21:35:00|14266|14259|14266|14259|14266.1|14259.1|14266|14259|5
1726782000000|2024-09-19 21:40:00|14265.9|14258.9|14265.9|14258.9|14265.9|14258.9|14265.9|14258.9|1
1726782300000|2024-09-19 21:45:00|14266|14259|14265.7|14258.7|14266|14259|14265.7|14258.7|4
1726782600000|2024-09-19 21:50:00|14265.8|14258.8|14267|14260|14267|14260|14265.7|14258.7|9
1726782900000|2024-09-19 21:55:00|14268.4|14261.4|14269|14262|14271.7|14264.7|14268.1|14261.1|21
1726783200000|2024-09-19 22:00:00|14269.8|14262.8|14265.8|14258.8|14270.7|14263.7|14264.3|14257.3|80
1726783500000|2024-09-19 22:05:00|14265.3|14259.3|14264.1|14262.1|14267.7|14262.1|14261.3|14255.9|83
1726783800000|2024-09-19 22:10:00|14264.8|14262.6|14261.9|14259.8|14264.8|14262.6|14261.4|14259.5|70
1726784100000|2024-09-19 22:15:00|14261.8|14259.6|14259.7|14257|14263.3|14261.6|14258.7|14256.9|109
1726784400000|2024-09-19 22:20:00|14259.9|14257.1|14260.8|14259.8|14261|14259.8|14259.1|14256.5|66
1726784700000|2024-09-19 22:25:00|14260.7|14259.7|14257.4|14255.8|14265|14262.8|14257.4|14255.7|77
1726785000000|2024-09-19 22:30:00|14257.5|14255.7|14258.6|14256.7|14260.1|14258.3|14253.3|14251.5|145
1726785300000|2024-09-19 22:35:00|14258.7|14256.8|14259.4|14257.7|14264.3|14262.4|14258.4|14256.5|155
1726785600000|2024-09-19 22:40:00|14259.3|14258.2|14258.7|14256.5|14259.8|14258.2|14256.6|14254.8|116
1726785900000|2024-09-19 22:45:00|14258.9|14256.7|14257.2|14256.2|14259.4|14257.8|14256.8|14255.7|121
1726786200000|2024-09-19 22:50:00|14257.1|14256.1|14260.5|14258.4|14260.7|14258.5|14255.9|14254.5|57
1726786500000|2024-09-19 22:55:00|14258.6|14256.5|14268|14265.6|14268.7|14266|14258.6|14256.5|106
1726786800000|2024-09-19 23:00:00|14267.5|14265.1|14265.9|14264.9|14272|14270.7|14265.8|14264.4|232
1726787100000|2024-09-19 23:05:00|14266.1|14265.1|14275|14274|14277.7|14275.9|14266.1|14264.5|200
1726787400000|2024-09-19 23:10:00|14275.6|14274.6|14277.4|14275.2|14283.6|14281.3|14275.3|14274.3|352
1726787700000|2024-09-19 23:15:00|14277.2|14275.5|14282|14281|14284.1|14282.3|14276.9|14275.3|224
1726788000000|2024-09-19 23:20:00|14282.5|14281.5|14273.7|14271.7|14282.5|14281.5|14273.1|14271.1|214
1726788300000|2024-09-19 23:25:00|14273.8|14271.6|14272.5|14268|14275.6|14273.4|14272.2|14268|163
1726788600000|2024-09-19 23:30:00|14272.4|14268.4|14280.1|14279.1|14280.7|14279.1|14269.8|14266.9|228
1726788900000|2024-09-19 23:35:00|14280.5|14279.5|14290|14287.8|14290.4|14288.2|14280.5|14279.5|290
1726789200000|2024-09-19 23:40:00|14290.2|14287.9|14292.3|14290.5|14292.3|14290.8|14286.2|14284.6|265
1726789500000|2024-09-19 23:45:00|14292.6|14290.4|14285.6|14283.5|14292.9|14290.8|14281.5|14280.1|354
1726789800000|2024-09-19 23:50:00|14285.5|14283.8|14291.9|14290.9|14294.5|14291.8|14282.8|14281|328
1726790100000|2024-09-19 23:55:00|14291.8|14290.8|14287.1|14286.1|14292.4|14291.1|14286.7|14285.7|231
1726790400000|2024-09-20 00:00:00|14286.9|14285.9|14275.7|14274.7|14290.5|14288.8|14273.4|14272|596
1726790700000|2024-09-20 00:05:00|14275.8|14274.8|14286|14284.3|14288.1|14287.1|14274.6|14273.2|362
1726791000000|2024-09-20 00:10:00|14285.7|14284.7|14283.5|14281.7|14290.8|14288.6|14282.8|14281|321
1726791300000|2024-09-20 00:15:00|14283.6|14281.6|14278|14276.5|14284.5|14282.3|14273|14271.5|371
1726791600000|2024-09-20 00:20:00|14277.7|14276.4|14272.1|14270.2|14282.3|14279.9|14264.9|14263.3|427
1726791900000|2024-09-20 00:25:00|14271.7|14270.3|14265.8|14263.9|14276.3|14274.6|14264.2|14262.5|331
1726792200000|2024-09-20 00:30:00|14265.5|14263.6|14258.4|14257.4|14270.7|14269.2|14256|14254.9|393
1726792500000|2024-09-20 00:35:00|14258.3|14257.3|14258.9|14257.2|14264.5|14263.1|14253.4|14252.2|347
1726792800000|2024-09-20 00:40:00|14259|14257.3|14261.1|14260.1|14262.2|14261.2|14249.4|14247.1|539
1726793100000|2024-09-20 00:45:00|14261|14260|14266.4|14265.4|14267|14266|14259.6|14257.8|375
1726793400000|2024-09-20 00:50:00|14266.5|14265.5|14263.7|14262.1|14273.2|14272.1|14257.5|14256.5|608
1726793700000|2024-09-20 00:55:00|14261.9|14260.9|14242.1|14240|14263.5|14260.9|14242.1|14240|688
1726794000000|2024-09-20 01:00:00|14242|14240.1|14243.6|14241.2|14244.5|14242|14229.3|14227.2|753
1726794300000|2024-09-20 01:05:00|14243.7|14241.4|14231.9|14230.9|14243.7|14241.9|14226.5|14225|530
1726794600000|2024-09-20 01:10:00|14231.8|14230.8|14222.4|14221.4|14235.9|14233.9|14218.4|14217|533
1726794900000|2024-09-20 01:15:00|14223.6|14222.9|14236.9|14234|14237.2|14235.1|14216.9|14215.4|581
1726795200000|2024-09-20 01:20:00|14236.3|14234.6|14236.2|14234.2|14238.6|14237.6|14232.6|14230.9|350
1726795500000|2024-09-20 01:25:00|14236|14234|14223.1|14222.1|14237.7|14236|14219|14217.8|363
1726795800000|2024-09-20 01:30:00|14223|14222|14220|14219|14229|14226.9|14215.4|14213.5|639
1726796100000|2024-09-20 01:35:00|14220.9|14218.3|14228.8|14227.8|14229.3|14228.3|14216.5|14215.5|472
1726796400000|2024-09-20 01:40:00|14228.9|14227.9|14240.5|14238.5|14243.9|14242.4|14228.9|14227.9|470
1726796700000|2024-09-20 01:45:00|14240.4|14238.6|14242|14241|14246.1|14244.5|14238.1|14237.1|366
1726797000000|2024-09-20 01:50:00|14242.8|14241.8|14243|14242|14249|14247.3|14236.2|14235.2|480
1726797300000|2024-09-20 01:55:00|14242.9|14241.9|14240.5|14239.5|14243.5|14242.5|14236.2|14235|246
1726797600000|2024-09-20 02:00:00|14240.6|14239.6|14250.1|14248.1|14250.6|14248.3|14238.7|14237.7|315
1726797900000|2024-09-20 02:05:00|14250|14248.2|14245.1|14244.1|14256.3|14253.8|14244.9|14243.8|413
1726798200000|2024-09-20 02:10:00|14245|14244|14250.3|14248.7|14252.3|14250.6|14240.2|14239|327
1726798500000|2024-09-20 02:15:00|14250.2|14248.6|14246.5|14244.8|14255.6|14253.9|14245.1|14243.5|331
1726798800000|2024-09-20 02:20:00|14246.6|14244.9|14245.3|14243.3|14249.6|14247.9|14240.8|14239.2|371
1726799100000|2024-09-20 02:25:00|14245.1|14243.2|14245.1|14243|14249.6|14247.5|14242.9|14241.1|303
1726799400000|2024-09-20 02:30:00|14245.4|14243.1|14251.5|14250.5|14257.1|14255.2|14241.8|14240.5|311
1726799700000|2024-09-20 02:35:00|14251.1|14250.1|14253.9|14252.9|14254.3|14253.3|14247.3|14245.9|233
1726800000000|2024-09-20 02:40:00|14253.7|14252.7|14252.4|14250.8|14258.2|14256.1|14251.4|14249.4|187
1726800300000|2024-09-20 02:45:00|14252.5|14250.7|14257.6|14255.9|14259.1|14257.5|14246.6|14245.4|216
1726800600000|2024-09-20 02:50:00|14257.2|14255.6|14267.5|14264.1|14280|14276.3|14238.9|14233.8|809
1726800900000|2024-09-20 02:55:00|14267.6|14264|14248.4|14245.2|14267.6|14264.1|14232.1|14229.1|1039
1726801200000|2024-09-20 03:00:00|14248.3|14245.4|14226|14223.1|14249.9|14246.9|14226|14222.9|590
1726801500000|2024-09-20 03:05:00|14225.9|14223|14216.1|14214|14225.9|14223.1|14198.3|14195.5|825
1726801800000|2024-09-20 03:10:00|14216|14214.8|14227.9|14226|14229.7|14227.8|14214.4|14212.2|597
1726802100000|2024-09-20 03:15:00|14228.3|14225.7|14233.2|14231.4|14237.1|14234.8|14222.2|14220.6|443
1726802400000|2024-09-20 03:20:00|14233.4|14231.5|14221.6|14219.9|14234.8|14232.9|14221.3|14219.6|436
1726802700000|2024-09-20 03:25:00|14221.4|14219.7|14206.3|14204.3|14221.5|14219.8|14196.7|14194.6|576
1726803000000|2024-09-20 03:30:00|14207|14205|14208.6|14205.7|14220.3|14218.2|14205.8|14203.8|501
1726803300000|2024-09-20 03:35:00|14208.5|14205.5|14213.4|14211.8|14218|14216|14203.6|14201.2|441
1726803600000|2024-09-20 03:40:00|14213.5|14211.9|14228.4|14226.8|14229.3|14227.6|14212.6|14211.2|379
1726803900000|2024-09-20 03:45:00|14228.6|14227|14223|14221.2|14235.4|14233.2|14221.1|14219.6|352
1726804200000|2024-09-20 03:50:00|14223.5|14221.7|14221|14219.3|14226.1|14224.4|14212.1|14210.2|222
1726804500000|2024-09-20 03:55:00|14221.1|14219.2|14230.7|14228|14232.1|14229.6|14221|14219.2|160
1726804800000|2024-09-20 04:00:00|14230.8|14228.1|14221.7|14220.7|14231.4|14228.8|14218|14216.7|269
1726805100000|2024-09-20 04:05:00|14221.6|14220.6|14217.9|14216|14225.5|14224|14216.1|14214.6|252
1726805400000|2024-09-20 04:10:00|14218|14216.1|14214.9|14213.9|14219|14216.9|14210.9|14209.5|283
1726805700000|2024-09-20 04:15:00|14214.3|14213.3|14224.9|14222.6|14224.9|14222.9|14211.1|14210.1|216
1726806000000|2024-09-20 04:20:00|14224.8|14222.5|14218.5|14216.4|14225.3|14223.2|14216.5|14214.4|292
1726806300000|2024-09-20 04:25:00|14218.6|14215.4|14224.5|14223.5|14224.6|14223.6|14215.2|14212.9|206
1726806600000|2024-09-20 04:30:00|14224.6|14223.6|14224.8|14223.2|14231.2|14230.2|14223.7|14222|214
1726806900000|2024-09-20 04:35:00|14224.9|14223.4|14225.3|14223.2|14231.7|14230.2|14224.5|14222.4|162
1726807200000|2024-09-20 04:40:00|14225.2|14223.1|14220.7|14218.7|14225.4|14224|14220.5|14218.5|161
1726807500000|2024-09-20 04:45:00|14220.6|14218.6|14214.3|14212.6|14220.6|14219.6|14214.2|14212.3|191
1726807800000|2024-09-20 04:50:00|14214|14212.3|14219.6|14218|14223.7|14222.3|14214|14212.3|167
1726808100000|2024-09-20 04:55:00|14220|14218.4|14219.6|14218|14222.8|14221.1|14217.8|14216.6|108
1726808400000|2024-09-20 05:00:00|14218|14216.3|14224.7|14223.7|14227.9|14226.7|14215.3|14214.3|228
1726808700000|2024-09-20 05:05:00|14224.6|14223.6|14229.5|14227.7|14230.5|14228.7|14222.5|14221|206
1726809000000|2024-09-20 05:10:00|14229.6|14227.8|14233.5|14232.5|14235.3|14234.3|14228.9|14227.8|261
1726809300000|2024-09-20 05:15:00|14233.8|14232.8|14232.1|14231.1|14237.2|14236.2|14231.6|14230.2|179
1726809600000|2024-09-20 05:20:00|14232.4|14230.9|14234.2|14232.6|14235|14233.9|14231.6|14230|207
1726809900000|2024-09-20 05:25:00|14233.9|14232.9|14236|14235|14237.7|14236.7|14231.5|14230|155
1726810200000|2024-09-20 05:30:00|14235.1|14234.1|14228.5|14227.5|14235.1|14234.1|14225|14224|201
1726810500000|2024-09-20 05:35:00|14228.2|14228.3|14217.9|14216.9|14231.9|14230.7|14214.9|14213.8|196
1726810800000|2024-09-20 05:40:00|14217.3|14216.3|14222.9|14221.9|14225.7|14224.4|14215.8|14214.8|284
1726811100000|2024-09-20 05:45:00|14223.2|14222.2|14231.3|14229.4|14233.4|14232.4|14219.4|14218.4|277
1726811400000|2024-09-20 05:50:00|14231.6|14229.8|14223.9|14222.9|14234.9|14233|14222.4|14220.8|334
1726811700000|2024-09-20 05:55:00|14224|14223|14229.2|14227.5|14233.1|14231.4|14217.2|14216.2|314
1726812000000|2024-09-20 06:00:00|14229.1|14227.3|14220.6|14219.6|14231.3|14230.3|14216.1|14213.6|648
1726812300000|2024-09-20 06:05:00|14220.5|14219.5|14217.9|14216.4|14223.3|14221.6|14217.3|14216.2|457
1726812600000|2024-09-20 06:10:00|14218.1|14216.6|14212|14210.2|14218.1|14216.9|14206.6|14204.6|556
1726812900000|2024-09-20 06:15:00|14212.6|14210.8|14207.7|14205.8|14217.2|14215.6|14200.2|14198.5|582
1726813200000|2024-09-20 06:20:00|14208|14206.1|14195.6|14193.9|14209.8|14208.8|14190.7|14188.6|614
1726813500000|2024-09-20 06:25:00|14195.5|14193.8|14193.7|14192.7|14195.5|14193.8|14183.6|14181.7|610
1726813800000|2024-09-20 06:30:00|14194|14193|14187.9|14186.2|14194.4|14193.2|14174.6|14173.3|620
1726814100000|2024-09-20 06:35:00|14187.6|14186.1|14246.5|14244.5|14265.6|14262.2|14187.6|14186.1|1478
1726814400000|2024-09-20 06:40:00|14246.8|14245|14242.6|14240.7|14257.7|14256|14233.8|14232|945
1726814700000|2024-09-20 06:45:00|14242.5|14241.6|14248.3|14247.3|14254.6|14252|14237.5|14234.8|925
1726815000000|2024-09-20 06:50:00|14248.4|14247.4|14278.8|14275.9|14291.5|14288.4|14241.7|14239.9|1150
1726815300000|2024-09-20 06:55:00|14278.7|14276|14298.8|14297.8|14305.7|14303.9|14278.7|14276|1009
1726815600000|2024-09-20 07:00:00|14298.6|14297.6|14308.4|14306.1|14321|14318.8|14291.3|14289.1|1107
1726815900000|2024-09-20 07:05:00|14308.3|14306|14292.4|14291.4|14309|14306.6|14290.6|14289.3|915
1726816200000|2024-09-20 07:10:00|14292.9|14291|14284.7|14283.7|14295.9|14293.7|14283.4|14281.2|651
1726816500000|2024-09-20 07:15:00|14284.8|14283.8|14311.9|14310.3|14315.2|14313.2|14283.9|14282|734
1726816800000|2024-09-20 07:20:00|14312.2|14310.6|14317.3|14316.3|14326.7|14324.6|14303.4|14301.2|906
1726817100000|2024-09-20 07:25:00|14317.5|14316.5|14307|14306|14323.6|14321.6|14305.3|14303|604
1726817400000|2024-09-20 07:30:00|14307.1|14306.1|14336.9|14334.9|14340|14339|14307.1|14306.1|965
1726817700000|2024-09-20 07:35:00|14337.2|14335.3|14342.6|14340.6|14349.4|14346.9|14335.2|14333.6|678
1726818000000|2024-09-20 07:40:00|14343.4|14341.5|14345.2|14343.3|14349.9|14348.4|14328.4|14326.3|677
1726818300000|2024-09-20 07:45:00|14345.3|14343.4|14356.3|14354.6|14360.8|14359.4|14331.7|14329.9|882
1726818600000|2024-09-20 07:50:00|14357.4|14355.7|14351.5|14350.5|14362.3|14360.7|14340.3|14338.4|713
1726818900000|2024-09-20 07:55:00|14352.5|14351.5|14363.7|14362.7|14365.1|14364.1|14345.6|14344.6|657
1726819200000|2024-09-20 08:00:00|14363.9|14362.9|14355|14354|14370.7|14369.7|14353.6|14352.6|722
1726819500000|2024-09-20 08:05:00|14355.1|14354.1|14367.2|14365.3|14374.7|14373.7|14353.5|14352.5|707
1726819800000|2024-09-20 08:10:00|14366.9|14365.1|14366.9|14365.2|14375.3|14374|14360.6|14358.8|782
1726820100000|2024-09-20 08:15:00|14366.7|14365|14362.9|14361.2|14377.1|14376.1|14359.4|14357.8|915
1726820400000|2024-09-20 08:20:00|14362.8|14361.9|14369.3|14367.6|14371.9|14370.8|14349|14347.2|835
1726820700000|2024-09-20 08:25:00|14369.7|14367.5|14367.9|14366.9|14376.9|14375.1|14360|14358.5|871
1726821000000|2024-09-20 08:30:00|14368|14367|14360.9|14359.2|14370.5|14368.9|14356.7|14355.6|713
1726821300000|2024-09-20 08:35:00|14361|14359.3|14358.5|14357.5|14367.3|14366.3|14356.4|14354.6|500
1726821600000|2024-09-20 08:40:00|14358.3|14357.3|14366.8|14365.8|14367.1|14366.1|14352.7|14350.7|591
1726821900000|2024-09-20 08:45:00|14366.4|14365.4|14382.2|14381.2|14387.8|14386.2|14366.1|14365.1|590
1726822200000|2024-09-20 08:50:00|14382|14381|14387.3|14385.7|14388.8|14387.4|14380|14379|461
1726822500000|2024-09-20 08:55:00|14387.5|14386.5|14381.6|14380.6|14388.5|14387.5|14379.3|14377.7|544
1726822800000|2024-09-20 09:00:00|14381.4|14380.4|14376.2|14374.6|14386|14385|14371.4|14369.6|620
1726823100000|2024-09-20 09:05:00|14375.8|14374.7|14377|14376|14380|14379|14375.1|14373.8|379
1726823400000|2024-09-20 09:10:00|14377.1|14376.1|14382.3|14381.3|14382.6|14381.6|14366.1|14364|607
1726823700000|2024-09-20 09:15:00|14381.6|14380.6|14372.1|14371.1|14382.6|14381|14371|14370|390
1726824000000|2024-09-20 09:20:00|14372.6|14371.6|14368.9|14367.9|14373.1|14372.1|14365.4|14363.9|350
1726824300000|2024-09-20 09:25:00|14369.7|14368.7|14374.9|14373.9|14380.7|14379|14368.8|14367.8|386
1726824600000|2024-09-20 09:30:00|14374.5|14373.8|14380.6|14379.9|14384.8|14383.8|14369.7|14368.7|408
1726824900000|2024-09-20 09:35:00|14381|14380.3|14381|14379.5|14386.4|14385.1|14379.9|14378.7|391
1726825200000|2024-09-20 09:40:00|14381.4|14379.7|14385.6|14384.9|14385.9|14385|14379.7|14378.5|320
1726825500000|2024-09-20 09:45:00|14385.4|14384.7|14384.1|14383.4|14390.8|14389.5|14379.9|14379.2|312
1726825800000|2024-09-20 09:50:00|14384.2|14383.5|14388.4|14387.4|14392.7|14391.7|14383.8|14382.8|387
1726826100000|2024-09-20 09:55:00|14389.6|14388.6|14394.4|14393.4|14395.6|14394|14387.8|14386.7|519
1726826400000|2024-09-20 10:00:00|14394.5|14393.5|14385.1|14384.1|14396.2|14395.2|14384.6|14383.1|460
1726826700000|2024-09-20 10:05:00|14384.6|14383.6|14386.1|14385.1|14386.3|14385.3|14382.2|14381.2|266
1726827000000|2024-09-20 10:10:00|14385.5|14384.5|14388.3|14387.3|14389.3|14387.8|14384.4|14383|248
1726827300000|2024-09-20 10:15:00|14388.4|14387.4|14379.8|14378.8|14388.4|14387.4|14378|14377|353
1726827600000|2024-09-20 10:20:00|14379.5|14378.5|14387.7|14387|14388.1|14387.3|14378.5|14377.7|246
1726827900000|2024-09-20 10:25:00|14387.1|14386.4|14393.4|14392.7|14393.6|14392.9|14386.7|14386|271
1726828200000|2024-09-20 10:30:00|14394.2|14393.5|14395.9|14394.9|14400|14399|14393.4|14392.5|355
1726828500000|2024-09-20 10:35:00|14395.8|14394.8|14414.1|14413.1|14415.6|14414.3|14395.7|14394.7|479
1726828800000|2024-09-20 10:40:00|14415|14414|14416.4|14415.4|14422.4|14420.7|14412.1|14411.1|587
1726829100000|2024-09-20 10:45:00|14416.3|14415.3|14413.3|14411.7|14419.9|14418.1|14411.8|14410|417
1726829400000|2024-09-20 10:50:00|14413.4|14411.8|14418|14417|14426.4|14424.7|14413.4|14411.8|459
1726829700000|2024-09-20 10:55:00|14418.1|14417.1|14426.2|14425.2|14427.4|14426.4|14416.2|14415.2|398
1726830000000|2024-09-20 11:00:00|14426.4|14425.4|14434.3|14433.3|14435.2|14434.2|14425.2|14423.6|378
1726830300000|2024-09-20 11:05:00|14433.6|14432.6|14430.3|14429.3|14434.6|14433.6|14427.2|14426.2|330
1726830600000|2024-09-20 11:10:00|14430.2|14429.2|14438.4|14437.4|14438.8|14437.8|14428.3|14427.3|365
1726830900000|2024-09-20 11:15:00|14438.6|14437.6|14436.1|14435.1|14440.9|14440|14434.3|14433.1|355
1726831200000|2024-09-20 11:20:00|14435.5|14434.5|14439.6|14438.6|14440.3|14438.9|14433.3|14431.6|292
1726831500000|2024-09-20 11:25:00|14439.5|14438.5|14434.9|14433.1|14442.8|14441.5|14432.5|14430.4|377
1726831800000|2024-09-20 11:30:00|14435|14433.2|14441.3|14440.6|14443.2|14442.5|14432.6|14430.8|332
1726832100000|2024-09-20 11:35:00|14441.6|14440.9|14430|14429.3|14443.2|14442.2|14428.5|14427.4|359
1726832400000|2024-09-20 11:40:00|14430.1|14429.4|14426.1|14424.4|14433.5|14432.8|14425.3|14423.5|413
1726832700000|2024-09-20 11:45:00|14425.7|14424.3|14431.5|14430.5|14435.2|14433.8|14422.4|14421.3|412
1726833000000|2024-09-20 11:50:00|14431.6|14430.6|14431.7|14431|14433.9|14433.2|14424.5|14423.5|364
1726833300000|2024-09-20 11:55:00|14431.9|14431.2|14422.1|14421.4|14433.3|14432.6|14421.8|14421.1|366
1726833600000|2024-09-20 12:00:00|14422.3|14421.6|14420.2|14419.5|14423.2|14422.5|14409.4|14408|684
1726833900000|2024-09-20 12:05:00|14420.8|14420.1|14426.8|14425.8|14429.3|14428.3|14420.8|14420.1|545
1726834200000|2024-09-20 12:10:00|14426.7|14425.7|14411.5|14410.5|14426.7|14425.7|14409.4|14408.1|618
1726834500000|2024-09-20 12:15:00|14410.7|14409.7|14404.3|14403.3|14411.9|14410.9|14403|14401.2|488
1726834800000|2024-09-20 12:20:00|14404.2|14403.2|14391.2|14390.2|14409.3|14408.3|14390.3|14388.9|590
1726835100000|2024-09-20 12:25:00|14391.1|14390.1|14386.3|14385.3|14391.2|14390.2|14378|14377|508
1726835400000|2024-09-20 12:30:00|14385.9|14384.9|14391.7|14390.7|14393.8|14392.8|14385.4|14384.4|532
1726835700000|2024-09-20 12:35:00|14391.4|14390.4|14394.7|14393.7|14396.1|14394.8|14384.4|14383.4|422
1726836000000|2024-09-20 12:40:00|14394.8|14393.8|14378.6|14377.6|14394.8|14393.8|14378.6|14377.6|422
1726836300000|2024-09-20 12:45:00|14378.7|14377.7|14372.2|14371.2|14380.4|14379.4|14368.2|14367.2|673
1726836600000|2024-09-20 12:50:00|14371.4|14370.4|14374.4|14373.4|14380.1|14379.4|14371.4|14370.4|647
1726836900000|2024-09-20 12:55:00|14373.7|14372.7|14367.5|14366.5|14373.7|14372.7|14358.6|14357|675
1726837200000|2024-09-20 13:00:00|14367.6|14366.6|14361|14360.3|14370|14369|14355.9|14354.9|733
1726837500000|2024-09-20 13:05:00|14361.1|14360.4|14362.8|14362.1|14369.6|14368.3|14359.4|14358.7|656
1726837800000|2024-09-20 13:10:00|14363|14362.3|14355.1|14354.4|14363|14362.3|14347.4|14346.4|815
1726838100000|2024-09-20 13:15:00|14355.5|14354.8|14353.1|14352.4|14359.6|14358.7|14351.4|14350.7|569
1726838400000|2024-09-20 13:20:00|14353|14352.3|14372.4|14370.7|14374.2|14372.3|14349|14347.5|804
1726838700000|2024-09-20 13:25:00|14372.5|14370.9|14386.5|14385.5|14390|14388.2|14369.5|14367.7|840
1726839000000|2024-09-20 13:30:00|14386.9|14386.2|14394.3|14392.7|14398.3|14397.3|14380.4|14378.8|980
1726839300000|2024-09-20 13:35:00|14394|14393|14392.7|14391.7|14410.5|14408.3|14391.9|14389.9|897
1726839600000|2024-09-20 13:40:00|14392.5|14391.5|14384.8|14383.2|14397.1|14395.9|14384.6|14383.1|804
1726839900000|2024-09-20 13:45:00|14385|14383.4|14388.6|14386.7|14388.6|14386.7|14376.4|14374.9|796
1726840200000|2024-09-20 13:50:00|14388.1|14386.4|14398.6|14397.6|14404.7|14402.7|14386.6|14384.7|804
1726840500000|2024-09-20 13:55:00|14399.3|14397.7|14408.1|14407.1|14408.7|14407.7|14398.9|14397.3|444
1726840800000|2024-09-20 14:00:00|14408.3|14407.3|14417.3|14415.7|14423.3|14421.9|14408.3|14407.3|701
1726841100000|2024-09-20 14:05:00|14418.1|14416.6|14409.8|14408.3|14418.8|14417.4|14404.2|14402|667
1726841400000|2024-09-20 14:10:00|14409.7|14408.2|14427.3|14426.3|14427.4|14426.4|14407.2|14405.4|697
1726841700000|2024-09-20 14:15:00|14427.8|14425.9|14426.2|14424.4|14428.9|14427.1|14418|14417|687
1726842000000|2024-09-20 14:20:00|14426.1|14424.3|14434.4|14433.4|14438.3|14436.9|14424.1|14422.9|656
1726842300000|2024-09-20 14:25:00|14434.3|14433.3|14424.4|14423.4|14434.3|14433.3|14421.3|14419.6|659
1726842600000|2024-09-20 14:30:00|14424.3|14423.3|14425.5|14424.5|14426.5|14425.5|14416.1|14415.1|596
1726842900000|2024-09-20 14:35:00|14425.6|14424.6|14416.2|14415.2|14426.3|14425|14414.2|14412.3|520
1726843200000|2024-09-20 14:40:00|14416.3|14415.3|14414.3|14412.7|14416.6|14415.6|14409.6|14408.6|512
1726843500000|2024-09-20 14:45:00|14414.4|14412.8|14414.4|14413.4|14422.3|14421.1|14405.9|14404.5|594
1726843800000|2024-09-20 14:50:00|14414.3|14413.3|14419.6|14418.9|14422.5|14421.5|14414.3|14413.3|585
1726844100000|2024-09-20 14:55:00|14420.8|14420.1|14442.6|14441.9|14445.1|14444.3|14420.7|14420|928
1726844400000|2024-09-20 15:00:00|14442.9|14442.2|14437.4|14435.5|14447.1|14446.4|14432.9|14431.3|797
1726844700000|2024-09-20 15:05:00|14437.3|14435.7|14442.5|14440.9|14442.9|14442.2|14434.7|14433.3|538
1726845000000|2024-09-20 15:10:00|14443.5|14441.6|14444.7|14443.7|14450.2|14449.2|14441.7|14440.3|449
1726845300000|2024-09-20 15:15:00|14444.5|14443.5|14437.5|14436.5|14445.5|14444.1|14436.1|14435|525
1726845600000|2024-09-20 15:20:00|14437.7|14436.7|14437.4|14435.8|14444.1|14443.1|14435|14433.5|416
1726845900000|2024-09-20 15:25:00|14437.3|14435.9|14442.4|14440.7|14442.4|14440.7|14437.3|14435.9|333
1726846200000|2024-09-20 15:30:00|14442.7|14440.9|14423.6|14422.6|14443.2|14441.9|14412.6|14411.6|747
1726846500000|2024-09-20 15:35:00|14424|14422.1|14406.5|14405.5|14425.4|14423.7|14400.6|14399.3|1255
1726846800000|2024-09-20 15:40:00|14406.6|14405.6|14399.3|14398.3|14413.6|14411.4|14391.9|14390.3|934
1726847100000|2024-09-20 15:45:00|14400|14399|14394.4|14393.4|14406|14403.8|14386.9|14384.8|731
1726847400000|2024-09-20 15:50:00|14394.5|14393.5|14396.2|14394.7|14405.2|14404.2|14388.1|14386.8|844
1726847700000|2024-09-20 15:55:00|14396.1|14394.6|14391.6|14390.6|14396.2|14394.7|14385.5|14384.5|749
1726848000000|2024-09-20 16:00:00|14391.9|14390.9|14386.2|14384.5|14393.9|14392.9|14384.3|14383.3|757
1726848300000|2024-09-20 16:05:00|14386.3|14384.2|14383.7|14382.7|14392.1|14391.1|14382.7|14381.4|522
1726848600000|2024-09-20 16:10:00|14383.6|14382.6|14371|14370|14383.8|14382.8|14370.4|14368.3|544
1726848900000|2024-09-20 16:15:00|14370.8|14369.8|14371.2|14370.2|14375.9|14374.9|14365.5|14364.5|630
1726849200000|2024-09-20 16:20:00|14371.4|14370.4|14381.7|14380.7|14384.3|14382.8|14370|14369|686
1726849500000|2024-09-20 16:25:00|14381.6|14380.6|14379.9|14378.9|14382.7|14381.7|14374.4|14373.4|509
1726849800000|2024-09-20 16:30:00|14379.8|14378.8|14390.2|14388.4|14392|14391|14379.8|14378.8|668
1726850100000|2024-09-20 16:35:00|14390.1|14388.1|14387.1|14386.1|14390.1|14388.8|14383.6|14382.6|334
1726850400000|2024-09-20 16:40:00|14387|14386|14380.7|14379.7|14390.5|14389.5|14377.9|14376.9|426
1726850700000|2024-09-20 16:45:00|14381|14380|14376.8|14375.8|14385.5|14384.1|14374.7|14373.7|360
1726851000000|2024-09-20 16:50:00|14376.9|14375.9|14375.7|14374.7|14378.2|14377.2|14370.4|14368.8|464
1726851300000|2024-09-20 16:55:00|14375.4|14374.4|14376|14375|14377.9|14376.9|14371.1|14370.1|473
1726851600000|2024-09-20 17:00:00|14376.1|14375.1|14381.7|14380.7|14384.2|14383.2|14374.6|14373.6|553
1726851900000|2024-09-20 17:05:00|14381.6|14380.6|14387.1|14386.1|14390.1|14388.6|14381.3|14380.3|413
1726852200000|2024-09-20 17:10:00|14386.5|14385.8|14393.3|14392.3|14397.8|14396.2|14385.8|14385.1|332
1726852500000|2024-09-20 17:15:00|14394.4|14393.4|14408.7|14407.2|14416.4|14414.8|14394.4|14393.4|551
1726852800000|2024-09-20 17:20:00|14408.5|14407.5|14404.6|14403.6|14410.2|14409.2|14401|14400|378
1726853100000|2024-09-20 17:25:00|14404.7|14403.7|14403.8|14402.8|14408.8|14407.3|14399.6|14398.6|394
1726853400000|2024-09-20 17:30:00|14404.4|14403.4|14403.5|14402.5|14409.9|14408.3|14402.4|14401.4|331
1726853700000|2024-09-20 17:35:00|14403.4|14402.4|14406.5|14405.5|14408.8|14407.8|14400.7|14399.7|317
1726854000000|2024-09-20 17:40:00|14406.4|14405.4|14406.8|14406.1|14410.8|14409.8|14404.2|14403.1|257
1726854300000|2024-09-20 17:45:00|14407.5|14406.8|14404.8|14403.3|14408.8|14407.8|14404.3|14403.1|264
1726854600000|2024-09-20 17:50:00|14405.1|14403.5|14401.7|14400.7|14405.2|14403.6|14400.7|14399.7|183
1726854900000|2024-09-20 17:55:00|14401.6|14400.6|14398.2|14397.2|14402.9|14401.9|14395.4|14394.4|212
1726855200000|2024-09-20 18:00:00|14398|14397|14393.2|14392.2|14398.6|14397.6|14392.8|14391.3|372
1726855500000|2024-09-20 18:05:00|14393.1|14392.1|14384.3|14383.3|14394.4|14393.4|14383.1|14382.1|369
1726855800000|2024-09-20 18:10:00|14384.2|14383.2|14391.6|14390.6|14392.8|14391.6|14384|14383|314
1726856100000|2024-09-20 18:15:00|14391.7|14390.7|14396.1|14395.1|14396.7|14395.7|14390.6|14389.6|286
1726856400000|2024-09-20 18:20:00|14396|14395|14391.3|14390.3|14396.3|14395.3|14391|14390|207
1726856700000|2024-09-20 18:25:00|14393.2|14392.2|14393.5|14392.5|14395.5|14394.5|14392.5|14391.5|284
1726857000000|2024-09-20 18:30:00|14393.4|14392.4|14392.9|14391.2|14394.7|14393.5|14389.1|14387.8|279
1726857300000|2024-09-20 18:35:00|14392.8|14391.3|14389.2|14387.7|14393.4|14391.9|14387.8|14386.5|229
1726857600000|2024-09-20 18:40:00|14389.3|14387.5|14388|14387|14390.2|14389|14386.1|14385.1|242
1726857900000|2024-09-20 18:45:00|14387.9|14386.9|14387.9|14386.9|14388.2|14387|14380.9|14379.6|288
1726858200000|2024-09-20 18:50:00|14387.8|14386.8|14388.9|14387.9|14390.1|14388.9|14384.5|14383.2|313
1726858500000|2024-09-20 18:55:00|14389|14388|14387.7|14387|14389.1|14388.2|14383.4|14382.4|356
1726858800000|2024-09-20 19:00:00|14387.8|14387.1|14385.5|14384.5|14388.5|14387.6|14384.3|14383.3|194
1726859100000|2024-09-20 19:05:00|14385.7|14384.7|14381.9|14380.9|14385.8|14384.8|14379.7|14378.7|161
1726859400000|2024-09-20 19:10:00|14382|14381|14379.7|14378.7|14383.5|14382.5|14378.8|14377.8|201
1726859700000|2024-09-20 19:15:00|14379.6|14378.6|14383|14382|14384.1|14382.9|14379|14378|302
1726860000000|2024-09-20 19:20:00|14383.2|14381.5|14380.2|14378.7|14383.9|14382.9|14379.2|14378|324
1726860300000|2024-09-20 19:25:00|14379.9|14378.9|14375.9|14374.9|14380.2|14378.9|14375.6|14374.6|341
1726860600000|2024-09-20 19:30:00|14375.8|14374.8|14376.8|14375.8|14378|14376.7|14372.7|14371.5|203
1726860900000|2024-09-20 19:35:00|14376.9|14375.9|14380.3|14379.3|14381.6|14380.6|14375.3|14374.3|278
1726861200000|2024-09-20 19:40:00|14380.1|14379.1|14385.2|14383.7|14385.4|14384|14379.7|14378.7|304
1726861500000|2024-09-20 19:45:00|14384.9|14383.4|14386.6|14385|14387.8|14386|14384.1|14382.8|279
1726861800000|2024-09-20 19:50:00|14387.2|14385.6|14390.7|14389.7|14392.4|14391.4|14386.1|14384.8|367
1726862100000|2024-09-20 19:55:00|14390.1|14389.1|14393|14391.4|14393|14391.7|14387.8|14386.8|366
1726862400000|2024-09-20 20:00:00|14392.9|14391.1|14397.4|14396.4|14398.6|14397.3|14391.2|14389.8|489
1726862700000|2024-09-20 20:05:00|14397.3|14395.7|14402.5|14401.5|14405.1|14404.1|14395.4|14394.4|302
1726863000000|2024-09-20 20:10:00|14402.3|14401.3|14402.9|14401.9|14405.5|14404.5|14402.3|14401.3|201
1726863300000|2024-09-20 20:15:00|14403|14402|14398.4|14397.4|14403|14402|14398.2|14397.2|161
1726863600000|2024-09-20 20:20:00|14399.5|14398.5|14397.3|14396.3|14399.6|14398.6|14397.1|14396.1|223
1726863900000|2024-09-20 20:25:00|14397.4|14396.4|14395.3|14394.3|14397.4|14396.4|14394.8|14393.8|567
1726864200000|2024-09-20 20:30:00|14395.1|14394.1|14400.3|14399.3|14401.5|14400.5|14394.4|14393.4|327
1726864500000|2024-09-20 20:35:00|14400.1|14399.1|14398.9|14397.9|14401.4|14400.4|14398.2|14397.2|508
1726864800000|2024-09-20 20:40:00|14398.8|14397.8|14389.9|14388.9|14399|14398|14389.9|14388.9|594
1726865100000|2024-09-20 20:45:00|14390|14389|14391.6|14390.6|14392.6|14391.6|14390|14389|536
1726865400000|2024-09-20 20:50:00|14391.7|14390.7|14393.9|14387.9|14402.5|14399.6|14391.5|14387.7|423
1726865700000|2024-09-20 20:55:00|14394.3|14387.5|14394.6|14387.6|14397.9|14390.9|14390.2|14383.2|309
1727035200000|2024-09-22 20:00:00|14390.8|14378.8|14390.8|14378.8|14390.8|14378.8|14390.8|14378.8|1
1727036100000|2024-09-22 20:15:00|14388.3|14376.3|14388.3|14376.3|14388.3|14376.3|14388.3|14376.3|1
1727036400000|2024-09-22 20:20:00|14397.7|14385.7|14409.8|14397.8|14409.8|14397.8|14397.7|14385.7|3
1727036700000|2024-09-22 20:25:00|14405|14393|14400.5|14388.5|14405.5|14393.5|14400.5|14388.5|18
1727037000000|2024-09-22 20:30:00|14399.3|14387.7|14399.3|14387.7|14399.3|14387.7|14399.3|14387.7|1
1727037300000|2024-09-22 20:35:00|14398.8|14388.2|14397.8|14388.2|14398.8|14388.2|14397.8|14387.5|4
1727037600000|2024-09-22 20:40:00|14398.5|14387.5|14396.7|14388.3|14398.5|14388.3|14396.7|14387.5|4
1727037900000|2024-09-22 20:45:00|14396.6|14388.4|14397.5|14387.6|14397.6|14388.4|14396.6|14387.5|4
1727038200000|2024-09-22 20:50:00|14397.4|14387.8|14396.3|14388.7|14398.7|14388.7|14396.3|14386.9|5
1727038500000|2024-09-22 20:55:00|14396.8|14388.2|14396|14389|14408.5|14395.5|14396|14383.5|12
1727038800000|2024-09-22 21:00:00|14401.5|14394.5|14396.5|14389.5|14401.5|14394.5|14393.5|14386.5|6
1727039100000|2024-09-22 21:05:00|14397.3|14390.3|14408.3|14401.3|14408.3|14401.3|14397.3|14390.3|5
1727039400000|2024-09-22 21:10:00|14407.8|14400.8|14392.5|14385.5|14414|14407|14392.5|14385.5|17
1727039700000|2024-09-22 21:15:00|14392|14385|14386.6|14379.6|14392|14385|14386.1|14379.1|13
1727040000000|2024-09-22 21:20:00|14386.7|14379.7|14393.1|14386.1|14393.9|14386.9|14386.7|14379.7|19
1727040300000|2024-09-22 21:25:00|14393.5|14386.5|14393.4|14386.4|14393.7|14386.7|14392|14385|18
1727040600000|2024-09-22 21:30:00|14393.5|14386.5|14391.5|14384.5|14393.6|14386.6|14391.4|14384.4|23
1727040900000|2024-09-22 21:35:00|14391.6|14384.6|14390.5|14383.5|14391.6|14384.6|14389.9|14382.9|16
1727041200000|2024-09-22 21:40:00|14391.2|14384.2|14384.6|14377.6|14391.5|14384.5|14383.9|14376.9|25
1727041500000|2024-09-22 21:45:00|14384.7|14377.7|14389.3|14382.3|14389.3|14382.3|14384.5|14377.5|9
1727041800000|2024-09-22 21:50:00|14389.2|14382.2|14394.3|14387.3|14394.3|14387.3|14389.2|14382.2|27
1727042100000|2024-09-22 21:55:00|14394.5|14387.5|14392.8|14385.8|14394.6|14387.6|14389|14382|35
1727042400000|2024-09-22 22:00:00|14392.9|14385.9|14382.7|14375.7|14407.4|14400.4|14373.4|14366.4|217
1727042700000|2024-09-22 22:05:00|14382.2|14376.2|14382.6|14378.4|14385.6|14380.6|14380.1|14374.1|72
1727043000000|2024-09-22 22:10:00|14382.8|14378.5|14383.9|14380.3|14385.5|14381|14381.8|14378.3|86
1727043300000|2024-09-22 22:15:00|14383.8|14380.2|14381.8|14379.5|14384.3|14380.9|14381.7|14378.6|75
1727043600000|2024-09-22 22:20:00|14382.4|14379.4|14380.9|14377.4|14382.4|14379.4|14377|14373.8|114
1727043900000|2024-09-22 22:25:00|14380.8|14377.2|14391|14388.2|14391.4|14388.4|14379.6|14376|263
1727044200000|2024-09-22 22:30:00|14390.9|14388.3|14400.8|14397.9|14401.2|14398.6|14390.9|14388.1|446
1727044500000|2024-09-22 22:35:00|14400.7|14397.8|14396.1|14393.8|14405.9|14403.5|14395.4|14393|280
1727044800000|2024-09-22 22:40:00|14396.2|14393.9|14397.3|14394.4|14401.2|14398.7|14396.1|14393.3|256
1727045100000|2024-09-22 22:45:00|14397.4|14394.3|14397.4|14395.3|14401.2|14399.1|14395.4|14393.6|219
1727045400000|2024-09-22 22:50:00|14397.1|14395.2|14394.6|14391.6|14401|14397.3|14393.2|14389.9|177
1727045700000|2024-09-22 22:55:00|14394.5|14391.5|14393.7|14391.7|14395.1|14393.2|14389.9|14387.6|155
1727046000000|2024-09-22 23:00:00|14393.6|14391.8|14400.5|14399.5|14400.6|14399.6|14391.6|14389.7|238
1727046300000|2024-09-22 23:05:00|14400.4|14399.4|14394.7|14393.7|14402|14399.5|14393.9|14392.7|175
1727046600000|2024-09-22 23:10:00|14394.6|14393.6|14385.4|14383.4|14395.3|14393.9|14382.1|14380.1|245
1727046900000|2024-09-22 23:15:00|14383.6|14381.6|14388.1|14386.2|14388.9|14386.9|14382.4|14380.3|192
1727047200000|2024-09-22 23:20:00|14387.9|14385.9|14388.2|14387.2|14393.1|14391.5|14387.8|14385.9|166
1727047500000|2024-09-22 23:25:00|14388.1|14387.1|14389.8|14388.2|14390.2|14389.2|14382.1|14380.5|196
1727047800000|2024-09-22 23:30:00|14389.9|14388.3|14385.3|14384.3|14390.2|14388.6|14383.8|14382.8|196
1727048100000|2024-09-22 23:35:00|14386.1|14385.1|14387.3|14386.3|14392.3|14391.2|14384.8|14383.8|187
1727048400000|2024-09-22 23:40:00|14387.4|14386.4|14392|14391|14392|14391.3|14383.5|14382.5|218
1727048700000|2024-09-22 23:45:00|14392.3|14391.3|14397.5|14396.5|14402.7|14401.7|14392.3|14391.3|430
1727049000000|2024-09-22 23:50:00|14397.4|14396.4|14400.2|14399.2|14401|14400|14392.1|14391.1|285
1727049300000|2024-09-22 23:55:00|14400.3|14399.3|14408.7|14407.7|14410|14408.8|14395.6|14394.6|266
1727049600000|2024-09-23 00:00:00|14409.2|14408.5|14412.2|14410.3|14413.6|14412.6|14404.3|14403.3|569
1727049900000|2024-09-23 00:05:00|14412.3|14410.4|14415.9|14414.9|14418.5|14417.5|14407.6|14406.6|415
1727050200000|2024-09-23 00:10:00|14416|14415|14411.6|14410.6|14420|14418.5|14406|14400|543
1727050500000|2024-09-23 00:15:00|14411.7|14410.7|14413.2|14412.2|14419|14418|14407.2|14406.2|406
1727050800000|2024-09-23 00:20:00|14412.8|14411.8|14419.6|14418.1|14420.2|14419.2|14410.4|14409.4|504
1727051100000|2024-09-23 00:25:00|14419.4|14418.4|14420.8|14419.8|14424.7|14423.1|14419.3|14417.8|349
1727051400000|2024-09-23 00:30:00|14420.9|14419.9|14421.3|14420.3|14426.8|14425.4|14420|14419|282
1727051700000|2024-09-23 00:35:00|14421.1|14420.4|14415.9|14414.9|14421.1|14420.4|14410.9|14409.9|333
1727052000000|2024-09-23 00:40:00|14416.1|14415.1|14416.9|14416.2|14420.6|14419|14413.6|14412.3|212
1727052300000|2024-09-23 00:45:00|14417.9|14417.2|14412|14411|14419.5|14418.8|14412|14410.4|225
1727052600000|2024-09-23 00:50:00|14411.9|14410.9|14410.5|14409.8|14414.9|14413.9|14407.5|14406.2|370
1727052900000|2024-09-23 00:55:00|14410.7|14410|14413|14412|14418.2|14417.3|14410.6|14409.5|376
1727053200000|2024-09-23 01:00:00|14413.5|14412.5|14428.2|14427.2|14430.6|14429.9|14413.5|14412.5|570
1727053500000|2024-09-23 01:05:00|14428.3|14427.3|14432.6|14430.9|14437.3|14436.2|14422.7|14421.5|383
1727053800000|2024-09-23 01:10:00|14432.9|14431.3|14434.8|14433|14438.9|14437.4|14429.5|14428.3|356
1727054100000|2024-09-23 01:15:00|14434.6|14432.8|14434.8|14433|14434.9|14433.2|14429.1|14427.5|370
1727054400000|2024-09-23 01:20:00|14434.9|14433.1|14440.6|14439.6|14441.2|14440.2|14428.6|14426.8|466
1727054700000|2024-09-23 01:25:00|14440.7|14439.7|14439.9|14438.9|14446.8|14445.8|14439.3|14438.3|306
1727055000000|2024-09-23 01:30:00|14440|14439|14438.2|14437.2|14446.4|14445|14436.2|14434.9|405
1727055300000|2024-09-23 01:35:00|14438.1|14437.1|14438.1|14436.3|14440.6|14439.2|14436.3|14434.9|288
1727055600000|2024-09-23 01:40:00|14437.8|14436.1|14436.4|14435.4|14437.8|14436.3|14431.9|14430.7|346
1727055900000|2024-09-23 01:45:00|14436.8|14435.1|14430.5|14428.7|14437.4|14435.7|14426|14425|275
1727056200000|2024-09-23 01:50:00|14430.6|14428.8|14431.4|14429.4|14432.2|14430.4|14427.2|14426|314
1727056500000|2024-09-23 01:55:00|14431.3|14429.5|14438.1|14437.1|14439.3|14437.6|14429.2|14428|305
1727056800000|2024-09-23 02:00:00|14438.6|14437.6|14444|14442.4|14444|14442.6|14435.7|14434.7|319
1727057100000|2024-09-23 02:05:00|14443.9|14442.3|14440.6|14439.6|14445.7|14444.7|14438.6|14437.6|274
1727057400000|2024-09-23 02:10:00|14440.7|14439.7|14435.7|14434.1|14442.9|14441.9|14432.5|14431.2|275
1727057700000|2024-09-23 02:15:00|14436.7|14435.1|14438.1|14437.1|14440.9|14439.2|14435.5|14434.4|223
1727058000000|2024-09-23 02:20:00|14438.7|14437.7|14440.9|14439.9|14442.8|14441.6|14437.2|14435.7|208
1727058300000|2024-09-23 02:25:00|14441.2|14440.2|14443.4|14442.4|14443.4|14442.4|14440.9|14439.4|169
1727058600000|2024-09-23 02:30:00|14443.6|14442.6|14440.5|14439.5|14444.5|14443.5|14438.6|14436.8|258
1727058900000|2024-09-23 02:35:00|14440.3|14439.3|14441.2|14440.2|14441.6|14440.6|14436.5|14435.1|190
1727059200000|2024-09-23 02:40:00|14441.3|14440.3|14438.8|14437.8|14442|14441|14436.7|14435.7|176
1727059500000|2024-09-23 02:45:00|14438.7|14437.7|14437|14436|14439.4|14438.4|14433.7|14432.7|182
1727059800000|2024-09-23 02:50:00|14437.1|14436.1|14436.2|14435.2|14439.1|14438.1|14436.2|14435.2|137
1727060100000|2024-09-23 02:55:00|14435.8|14434.8|14436.7|14436|14437.1|14436.1|14431.6|14430.6|181
1727060400000|2024-09-23 03:00:00|14436.6|14435.9|14433.8|14433.1|14437.5|14436.3|14433.1|14431.9|187
1727060700000|2024-09-23 03:05:00|14433.7|14433|14437.4|14435.4|14438.3|14436.7|14430.2|14429.5|214
1727061000000|2024-09-23 03:10:00|14437.3|14435.3|14433.3|14432.6|14438.3|14436.9|14433.1|14431.7|129
1727061300000|2024-09-23 03:15:00|14433.2|14432.5|14432.9|14432.2|14435.4|14434.7|14430.9|14430.2|153
1727061600000|2024-09-23 03:20:00|14432.7|14432|14428.7|14428|14434.7|14433.8|14427.7|14426.3|195
1727061900000|2024-09-23 03:25:00|14429.4|14428.7|14431.4|14429.8|14431.5|14429.9|14427.3|14426.6|147
1727062200000|2024-09-23 03:30:00|14431.5|14430|14430.2|14429.5|14433.5|14432.8|14429.2|14428.5|128
1727062500000|2024-09-23 03:35:00|14430.1|14429.4|14431.6|14430.6|14431.7|14430.7|14426.7|14426|164
1727062800000|2024-09-23 03:40:00|14432.3|14431.3|14435.2|14434.2|14435.9|14434.6|14431|14429.7|121
1727063100000|2024-09-23 03:45:00|14435|14434.3|14438.8|14436.8|14441|14440|14434.6|14433.9|147
1727063400000|2024-09-23 03:50:00|14438.7|14436.9|14433.6|14432.6|14440.6|14439.5|14432.2|14430.7|155
1727063700000|2024-09-23 03:55:00|14433.5|14432.5|14432.9|14431.2|14434.2|14433.2|14429.3|14428.3|160
1727064000000|2024-09-23 04:00:00|14433.6|14431.1|14431.5|14430.5|14435.2|14434.2|14431|14430|152
1727064300000|2024-09-23 04:05:00|14431.6|14430.6|14429.5|14428.5|14432.4|14431.4|14426.9|14425.9|192
1727064600000|2024-09-23 04:10:00|14429.7|14428.7|14432.4|14431.4|14434.4|14433.4|14429.7|14428.7|176
1727064900000|2024-09-23 04:15:00|14432.2|14431.2|14433.8|14432.8|14434.4|14433.4|14431.7|14430.7|142
1727065200000|2024-09-23 04:20:00|14433.7|14432.7|14428|14427|14435.8|14434.8|14427|14426|152
1727065500000|2024-09-23 04:25:00|14427.9|14426.9|14425.1|14424.4|14427.9|14426.9|14422.1|14421.2|196
1727065800000|2024-09-23 04:30:00|14425.2|14424.5|14424.2|14423.2|14425.2|14424.5|14422.3|14421.6|112
1727066100000|2024-09-23 04:35:00|14424.8|14423.8|14425|14424.3|14426.8|14426.1|14423.6|14422.9|91
1727066400000|2024-09-23 04:40:00|14425.7|14425|14427.2|14425.5|14427.2|14425.6|14421.5|14420.8|129
1727066700000|2024-09-23 04:45:00|14427.6|14426|14424.6|14422.9|14428.4|14427.4|14423|14422.3|124
1727067000000|2024-09-23 04:50:00|14424.2|14423.2|14420.3|14419.3|14425.6|14424.6|14419.9|14419.2|161
1727067300000|2024-09-23 04:55:00|14420.5|14419.6|14426.2|14425.5|14426.6|14425.9|14419|14417.7|154
1727067600000|2024-09-23 05:00:00|14426.1|14425.4|14427.5|14426.5|14432.8|14431.1|14422.1|14420.5|196
1727067900000|2024-09-23 05:05:00|14427.8|14426.8|14429.8|14427.8|14432.6|14431.6|14426.8|14425|146
1727068200000|2024-09-23 05:10:00|14429.9|14427.7|14427.8|14426.8|14429.9|14428.4|14426.9|14425.7|121
1727068500000|2024-09-23 05:15:00|14427.6|14426.6|14420|14419|14427.7|14426.7|14419.9|14418.9|196
1727068800000|2024-09-23 05:20:00|14419.8|14418.8|14416.7|14416|14420.1|14419.1|14416|14415|111
1727069100000|2024-09-23 05:25:00|14416.6|14415.9|14419|14418|14421.1|14420.1|14415.6|14414.6|116
1727069400000|2024-09-23 05:30:00|14419.3|14418.3|14415.8|14414.8|14419.3|14418.3|14415.2|14414.2|81
1727069700000|2024-09-23 05:35:00|14415.7|14414.7|14421.4|14420.4|14422.2|14421.2|14414.7|14413.7|117
1727070000000|2024-09-23 05:40:00|14421.3|14420.3|14420.8|14419.8|14423.4|14422.3|14420.7|14419.4|121
1727070300000|2024-09-23 05:45:00|14421|14420|14418.6|14417.6|14421.1|14420.1|14417.2|14416.2|135
1727070600000|2024-09-23 05:50:00|14418.4|14417.7|14416.8|14415.8|14419|14418|14413.2|14411.8|196
1727070900000|2024-09-23 05:55:00|14416.6|14415.6|14412|14411.3|14419.7|14418.7|14410.8|14409.8|262
1727071200000|2024-09-23 06:00:00|14412.4|14411.7|14411.6|14410.6|14414.8|14413.6|14408.5|14407.5|377
1727071500000|2024-09-23 06:05:00|14411.9|14410.9|14413.9|14412.9|14416.4|14415.7|14409.5|14408.5|365
1727071800000|2024-09-23 06:10:00|14413.8|14412.8|14415.9|14414.1|14419.2|14418.2|14412|14411|316
1727072100000|2024-09-23 06:15:00|14415.8|14414.2|14415.3|14414.6|14418|14417.3|14411|14410|307
1727072400000|2024-09-23 06:20:00|14415.4|14414.7|14415.4|14413.7|14420.4|14419.4|14410.9|14409.9|307
1727072700000|2024-09-23 06:25:00|14415.5|14413.6|14402.7|14401.7|14419.4|14418.2|14400.5|14399.5|469
1727073000000|2024-09-23 06:30:00|14403|14402|14393.7|14392.2|14404.9|14403.6|14393.1|14391.8|489
1727073300000|2024-09-23 06:35:00|14393.3|14392.3|14398.3|14396.5|14398.5|14396.5|14390.2|14388.8|341
1727073600000|2024-09-23 06:40:00|14398.2|14396.6|14393.5|14392.5|14398.7|14397.3|14390|14388.6|315
1727073900000|2024-09-23 06:45:00|14393.4|14392.4|14389.4|14388.4|14396.4|14395.4|14387.7|14386.1|270
1727074200000|2024-09-23 06:50:00|14389.6|14388.6|14398.4|14396.8|14404.3|14403.3|14388.3|14387.3|380
1727074500000|2024-09-23 06:55:00|14398|14396.5|14400.2|14398.3|14400.8|14399.7|14393.2|14392.2|457
1727074800000|2024-09-23 07:00:00|14400.3|14398.4|14402.2|14401.2|14404.9|14403.9|14385.1|14384.1|843
1727075100000|2024-09-23 07:05:00|14402.3|14401.3|14388|14387|14403.6|14402.6|14387.1|14386.1|766
1727075400000|2024-09-23 07:10:00|14387.9|14386.9|14383.2|14382.2|14390.7|14389.7|14379.5|14378.5|607
1727075700000|2024-09-23 07:15:00|14378.6|14377.6|14367.5|14365.9|14379.7|14378|14364.6|14363.6|1051
1727076000000|2024-09-23 07:20:00|14367.7|14366.1|14369.1|14368.1|14378.4|14377.4|14364.7|14363.7|900
1727076300000|2024-09-23 07:25:00|14369.4|14368.4|14373.4|14371.8|14379|14378|14368.6|14366.8|691
1727076600000|2024-09-23 07:30:00|14372.9|14371.9|14368.9|14367.9|14381|14380|14368.2|14365.6|913
1727076900000|2024-09-23 07:35:00|14369|14368|14374.7|14373.7|14377.4|14376.3|14364.8|14363.8|863
1727077200000|2024-09-23 07:40:00|14374.8|14373.8|14359.1|14357.4|14376.7|14375.7|14357.1|14356.1|883
1727077500000|2024-09-23 07:45:00|14359.2|14358|14364.3|14363.3|14371.3|14369.9|14355.8|14354.8|599
1727077800000|2024-09-23 07:50:00|14364.2|14363.2|14374.6|14373.6|14376.8|14375.7|14363.4|14362.4|598
1727078100000|2024-09-23 07:55:00|14374.8|14373.8|14367.2|14366.5|14376.2|14375.2|14366.2|14365.5|461
1727078400000|2024-09-23 08:00:00|14367.1|14366.4|14371.6|14370.6|14374.6|14373.6|14358.6|14357.6|861
1727078700000|2024-09-23 08:05:00|14371.5|14370.5|14358.3|14357.3|14375.1|14374.4|14356.9|14355.9|786
1727079000000|2024-09-23 08:10:00|14358.4|14357.4|14357.9|14356.9|14370.7|14369.7|14356.4|14355.4|730
1727079300000|2024-09-23 08:15:00|14358.3|14357.3|14360.4|14359.4|14363.6|14362.9|14355.6|14354.7|593
1727079600000|2024-09-23 08:20:00|14360.5|14359.5|14349.4|14348.4|14361.5|14360.5|14347.3|14346.3|657
1727079900000|2024-09-23 08:25:00|14349.3|14348.3|14351.7|14350.7|14354.2|14353.2|14344.4|14343.4|469
1727080200000|2024-09-23 08:30:00|14351.8|14350.8|14360.7|14359.7|14361.7|14360.2|14349.3|14348.3|638
1727080500000|2024-09-23 08:35:00|14360.8|14359.8|14358.2|14357.2|14362.3|14361.3|14350.7|14349.7|578
1727080800000|2024-09-23 08:40:00|14358.6|14357.6|14355.8|14354.8|14365.2|14364.2|14353.6|14352.6|506
1727081100000|2024-09-23 08:45:00|14355.7|14354.7|14361.4|14360.4|14361.4|14360.5|14353.7|14353|341
1727081400000|2024-09-23 08:50:00|14361.3|14360.3|14360.8|14359.8|14362.7|14361.7|14353.1|14352.1|408
1727081700000|2024-09-23 08:55:00|14361.2|14360.2|14359.4|14358.7|14366.7|14365.7|14358.6|14357.6|579
1727082000000|2024-09-23 09:00:00|14359.3|14358.6|14365.7|14364.7|14366.2|14365.2|14352.5|14351.5|546
1727082300000|2024-09-23 09:05:00|14366|14365|14374.9|14373|14375.3|14374.3|14361.4|14360.4|539
1727082600000|2024-09-23 09:10:00|14374.8|14373.1|14373.2|14372.2|14375|14374|14368.9|14367.9|434
1727082900000|2024-09-23 09:15:00|14373.7|14372.7|14370.9|14369.9|14373.9|14372.9|14366.3|14365.1|512
1727083200000|2024-09-23 09:20:00|14370.7|14369.7|14368.6|14367.6|14371.3|14370.3|14364.6|14363.6|427
1727083500000|2024-09-23 09:25:00|14368.7|14367.7|14369|14368|14372.7|14371.8|14366.5|14365.5|371
1727083800000|2024-09-23 09:30:00|14368.9|14367.9|14363.5|14362.5|14370.4|14369.1|14361.9|14360.9|428
1727084100000|2024-09-23 09:35:00|14362.6|14361.6|14358.9|14358.2|14362.6|14361.6|14355.8|14354.4|479
1727084400000|2024-09-23 09:40:00|14358.8|14358.1|14360|14358.3|14360|14358.6|14354.8|14353.9|356
1727084700000|2024-09-23 09:45:00|14359.8|14358.8|14359.6|14358.9|14364.4|14363|14357.1|14356.1|390
1727085000000|2024-09-23 09:50:00|14359.4|14358.7|14361.2|14360.2|14363.1|14361.9|14356.5|14355.8|356
1727085300000|2024-09-23 09:55:00|14361.1|14360.1|14363.4|14362.4|14364.4|14363.4|14357.9|14356.9|292
1727085600000|2024-09-23 10:00:00|14363.3|14362.3|14361.1|14360.1|14367.4|14366.4|14361.1|14360.1|268
1727085900000|2024-09-23 10:05:00|14360.7|14359.7|14346|14345|14360.8|14359.8|14345.1|14343.5|432
1727086200000|2024-09-23 10:10:00|14346.1|14345.1|14334.6|14333.6|14349.1|14347.7|14333.6|14332.6|408
1727086500000|2024-09-23 10:15:00|14335.1|14334.1|14339.5|14337.9|14340.6|14339.3|14332.1|14331|360
1727086800000|2024-09-23 10:20:00|14339|14337.5|14336.1|14335.1|14339.6|14338.2|14332.2|14331.2|331
1727087100000|2024-09-23 10:25:00|14336|14335|14339.2|14338.2|14343.1|14342.1|14336|14335|316
1727087400000|2024-09-23 10:30:00|14339.3|14338.3|14343|14342|14345.3|14344.3|14335.7|14334.7|385
1727087700000|2024-09-23 10:35:00|14342.9|14341.9|14333.7|14332.2|14342.9|14341.9|14331.8|14330.4|269
1727088000000|2024-09-23 10:40:00|14333.4|14332.4|14334|14333|14337.4|14336.1|14329.7|14328.7|299
1727088300000|2024-09-23 10:45:00|14334.5|14333.5|14329.7|14328.7|14335.9|14334.8|14328.6|14327.6|292
1727088600000|2024-09-23 10:50:00|14329.8|14328.8|14330|14329.3|14335.6|14334.6|14329.3|14328.3|285
1727088900000|2024-09-23 10:55:00|14329.8|14329.1|14338.3|14336.7|14338.9|14337.3|14329.1|14328.4|281
1727089200000|2024-09-23 11:00:00|14338.1|14336.4|14327.1|14326.1|14340.2|14338.8|14324.9|14324.1|523
1727089500000|2024-09-23 11:05:00|14327|14326|14320.6|14319.9|14328.4|14326.9|14317|14316.3|382
1727089800000|2024-09-23 11:10:00|14321.4|14319.6|14328.2|14327.5|14330.5|14329.8|14321.4|14319.6|405
1727090100000|2024-09-23 11:15:00|14328|14327.3|14332.9|14331.9|14335.2|14333.8|14326.4|14324.9|319
1727090400000|2024-09-23 11:20:00|14332.7|14331.7|14345.6|14344.6|14347.9|14346.7|14332.5|14331.5|519
1727090700000|2024-09-23 11:25:00|14345.5|14344.5|14347.8|14346.8|14347.8|14346.8|14341.6|14340.6|308
1727091000000|2024-09-23 11:30:00|14348.9|14347.9|14345|14344|14351.7|14350.4|14344|14342.4|319
1727091300000|2024-09-23 11:35:00|14344.7|14343.7|14353.1|14351.5|14358.1|14356.5|14344.3|14343.3|387
1727091600000|2024-09-23 11:40:00|14353|14351.6|14351.3|14350.6|14358.3|14356.9|14351.3|14350.5|302
1727091900000|2024-09-23 11:45:00|14351.5|14350.8|14353.8|14352.8|14359.4|14358.3|14348.3|14347.1|371
1727092200000|2024-09-23 11:50:00|14354|14353|14361|14360.3|14361.4|14360.7|14352.7|14352|319
1727092500000|2024-09-23 11:55:00|14360.8|14360.1|14361.6|14360.9|14365|14364.1|14357.2|14356.4|395
1727092800000|2024-09-23 12:00:00|14361.2|14360.5|14353.7|14352.7|14362.7|14362|14350.4|14349.3|512
1727093100000|2024-09-23 12:05:00|14353.8|14352.8|14352.8|14351.8|14355.1|14354.1|14346.4|14345.4|472
1727093400000|2024-09-23 12:10:00|14352.9|14351.9|14368.8|14367.3|14369.3|14368|14352.8|14351.8|643
1727093700000|2024-09-23 12:15:00|14368.7|14367.2|14374.8|14373.8|14376.9|14375.8|14365.8|14364.3|563
1727094000000|2024-09-23 12:20:00|14374.1|14373.1|14378|14377|14379.9|14378.3|14366.9|14365.9|508
1727094300000|2024-09-23 12:25:00|14378.2|14377.2|14376.7|14374.7|14380.2|14379.5|14375.3|14373.8|311
1727094600000|2024-09-23 12:30:00|14376.6|14374.8|14387|14386|14388.3|14387.3|14376.3|14374.6|537
1727094900000|2024-09-23 12:35:00|14386.9|14385.9|14383|14381.3|14388.4|14387.4|14379.8|14378|378
1727095200000|2024-09-23 12:40:00|14382.8|14381.2|14374.3|14372.6|14383.1|14382.1|14373.2|14371.4|586
1727095500000|2024-09-23 12:45:00|14374.4|14372.7|14374.5|14372.9|14379.4|14378.4|14368.9|14367.1|460
1727095800000|2024-09-23 12:50:00|14374.9|14373.3|14376.8|14375.8|14377.2|14376.2|14370|14368.3|340
1727096100000|2024-09-23 12:55:00|14376.7|14375.7|14378|14377|14385.4|14384.4|14376.3|14375.3|589
1727096400000|2024-09-23 13:00:00|14377.7|14376.7|14379.1|14378.4|14385.5|14384.5|14375.2|14373.5|491
1727096700000|2024-09-23 13:05:00|14378.8|14378.1|14381|14380.3|14381.9|14381.2|14376.1|14375.1|339
1727097000000|2024-09-23 13:10:00|14380.9|14380.2|14376.2|14375.2|14387.2|14386.5|14372.9|14371.9|577
1727097300000|2024-09-23 13:15:00|14376.5|14374.9|14383.2|14382.5|14383.9|14383|14371.6|14370.6|400
1727097600000|2024-09-23 13:20:00|14383.6|14382.9|14387.2|14386.5|14392.2|14390.7|14380.9|14380.2|472
1727097900000|2024-09-23 13:25:00|14386.9|14386.2|14387.3|14386.6|14391.2|14390.5|14382.2|14381.2|567
1727098200000|2024-09-23 13:30:00|14387|14386.3|14385.2|14384.5|14392.2|14391.5|14380|14379.3|725
1727098500000|2024-09-23 13:35:00|14385.4|14384.7|14378.7|14377.7|14387.9|14387.2|14375.4|14374.5|723
1727098800000|2024-09-23 13:40:00|14378.5|14377.5|14383.6|14377.6|14387.9|14386.4|14377.7|14375.2|503
1727099100000|2024-09-23 13:45:00|14370|14364|14407.7|14405.7|14421.4|14420.3|14351.3|14345.3|1456
1727099400000|2024-09-23 13:50:00|14407.1|14404.9|14399.8|14398.8|14409.5|14408.2|14394.3|14392.6|1161
1727099700000|2024-09-23 13:55:00|14399.7|14398.7|14406.6|14404.8|14411.1|14409.4|14398.7|14397.7|830
1727100000000|2024-09-23 14:00:00|14406.8|14405.8|14421.2|14420.5|14425.1|14423.7|14406.8|14405.8|1172
1727100300000|2024-09-23 14:05:00|14421|14420.3|14431.4|14430.4|14434.8|14434.1|14420.4|14419.7|662
1727100600000|2024-09-23 14:10:00|14431.6|14430.6|14426.1|14425.1|14433.7|14432.8|14422.9|14421.6|735
1727100900000|2024-09-23 14:15:00|14426.2|14425.2|14413.4|14412.7|14428.2|14426.8|14413|14411.5|778
1727101200000|2024-09-23 14:20:00|14414.4|14413.7|14400.9|14400.2|14418.1|14417.1|14400.8|14399.8|740
1727101500000|2024-09-23 14:25:00|14401.2|14400.5|14394.4|14393.7|14408.6|14406.9|14391.8|14390|849
1727101800000|2024-09-23 14:30:00|14394.5|14393.8|14384.2|14383.2|14395.6|14394.9|14383|14381.9|776
1727102100000|2024-09-23 14:35:00|14384.1|14383.1|14384.7|14383|14389.9|14389|14375.5|14374.5|723
1727102400000|2024-09-23 14:40:00|14384.5|14382.7|14380.4|14379.7|14388.7|14387.4|14377.6|14376.6|733
1727102700000|2024-09-23 14:45:00|14380.3|14379.6|14386.5|14384.9|14386.8|14385|14375.2|14374.2|537
1727103000000|2024-09-23 14:50:00|14386.4|14384.4|14381.7|14380|14386.4|14384.8|14375.6|14374.9|620
1727103300000|2024-09-23 14:55:00|14381.8|14379.9|14377.7|14377|14382.4|14381.4|14372|14370.3|591
1727103600000|2024-09-23 15:00:00|14377.6|14376.9|14380.1|14379.1|14380.1|14379.1|14367|14365.8|810
1727103900000|2024-09-23 15:05:00|14380.9|14379.9|14392.7|14391|14393|14391.7|14378.3|14377.6|551
1727104200000|2024-09-23 15:10:00|14394.1|14391.2|14387.4|14386.7|14394.6|14393.9|14386.4|14385.7|545
1727104500000|2024-09-23 15:15:00|14387.1|14386.4|14382.5|14381.8|14388.1|14387.4|14377.3|14376.3|520
1727104800000|2024-09-23 15:20:00|14382.6|14381.9|14388.8|14387.8|14390.4|14388.9|14377.3|14376.6|483
1727105100000|2024-09-23 15:25:00|14388.9|14387.9|14388.6|14387.6|14392.1|14390.4|14386.2|14385.2|500
1727105400000|2024-09-23 15:30:00|14388.7|14387.7|14386.9|14385.2|14394.8|14393.6|14386.6|14384.7|383
1727105700000|2024-09-23 15:35:00|14386.2|14385.1|14378.1|14376.6|14386.3|14385.1|14376.9|14375.9|413
1727106000000|2024-09-23 15:40:00|14378.5|14376.4|14377.2|14376.5|14383.8|14382.8|14376.8|14376.1|305
1727106300000|2024-09-23 15:45:00|14377|14376.3|14365.9|14364.9|14377.5|14376.5|14363.3|14362|462
1727106600000|2024-09-23 15:50:00|14366.5|14365.5|14363.5|14361.9|14371.2|14369.5|14363.1|14361.9|411
1727106900000|2024-09-23 15:55:00|14363.3|14361.7|14359.8|14359.1|14364.9|14364.2|14357.7|14357|568
1727107200000|2024-09-23 16:00:00|14359.6|14358.9|14358.7|14358|14360.6|14359.9|14350.6|14349.5|782
1727107500000|2024-09-23 16:05:00|14358.5|14357.8|14355.4|14354.7|14363.2|14362.5|14351.9|14351.2|569
1727107800000|2024-09-23 16:10:00|14355.3|14354.6|14352|14351.3|14356.4|14355|14345.7|14345|539
1727108100000|2024-09-23 16:15:00|14351.7|14351|14342.2|14341.5|14353.5|14352.8|14341.6|14340.9|650
1727108400000|2024-09-23 16:20:00|14341.9|14341.2|14342.4|14341.7|14346.9|14345.9|14340|14339.3|484
1727108700000|2024-09-23 16:25:00|14341.8|14340.8|14341.5|14340.5|14342.5|14341.8|14335.3|14334.6|452
1727109000000|2024-09-23 16:30:00|14341.6|14340.6|14345.4|14344.4|14350.1|14349.1|14339.9|14338.9|457
1727109300000|2024-09-23 16:35:00|14345.5|14344.5|14341|14339.2|14346.8|14345.5|14334.8|14333.8|574
1727109600000|2024-09-23 16:40:00|14340.9|14339.1|14334.6|14333.6|14341.3|14339.9|14334.6|14333.4|403
1727109900000|2024-09-23 16:45:00|14334.1|14333.1|14342.9|14342.2|14343.6|14342.9|14331.9|14331.2|313
1727110200000|2024-09-23 16:50:00|14343|14342.3|14340.8|14340.1|14344.5|14343.5|14337.3|14336.5|377
1727110500000|2024-09-23 16:55:00|14340.7|14340|14334.9|14334.2|14340.8|14340.1|14333.1|14332.1|414
1727110800000|2024-09-23 17:00:00|14334.5|14333.8|14336.7|14335.7|14337.4|14336.7|14329.7|14329|355
1727111100000|2024-09-23 17:05:00|14336.4|14335.4|14334.2|14333.2|14338.1|14337.1|14328.9|14327.9|333
1727111400000|2024-09-23 17:10:00|14334|14333|14332.8|14331.8|14340.7|14339.4|14332|14331.3|274
1727111700000|2024-09-23 17:15:00|14332.9|14331.9|14337.1|14335.5|14338.3|14336.8|14330|14328.9|352
1727112000000|2024-09-23 17:20:00|14336.9|14335.9|14338.5|14336.8|14339.4|14338.4|14333.7|14332.1|398
1727112300000|2024-09-23 17:25:00|14338.3|14336.6|14336.5|14334.9|14339|14337|14331.9|14330.9|336
1727112600000|2024-09-23 17:30:00|14336.6|14335|14338.4|14337.7|14339.5|14337.9|14334.6|14333.8|282
1727112900000|2024-09-23 17:35:00|14338.5|14337.8|14334.7|14333.2|14340.9|14339.2|14331.3|14329.6|353
1727113200000|2024-09-23 17:40:00|14334.8|14332.4|14328.4|14327.7|14334.8|14332.5|14325.9|14324.9|334
1727113500000|2024-09-23 17:45:00|14328.2|14327.5|14336.3|14335.6|14338.1|14337.4|14327.3|14326.6|302
1727113800000|2024-09-23 17:50:00|14336.4|14335.7|14338.3|14337.3|14340.1|14339.1|14334.1|14333.1|287
1727114100000|2024-09-23 17:55:00|14338.2|14337.2|14341.2|14340.2|14341.2|14340.2|14334.2|14333.2|233
1727114400000|2024-09-23 18:00:00|14341|14340|14341.7|14340.7|14344.3|14343.3|14338.6|14337.9|357
1727114700000|2024-09-23 18:05:00|14341.6|14340.6|14340.5|14339.5|14343.2|14342.2|14339.8|14338.8|186
1727115000000|2024-09-23 18:10:00|14340.6|14339.6|14337.8|14336.8|14341.1|14340.1|14336.9|14335.9|222
1727115300000|2024-09-23 18:15:00|14337.9|14336.9|14342|14341.3|14342.1|14341.4|14336.9|14335.9|191
1727115600000|2024-09-23 18:20:00|14341.8|14341.1|14339.9|14339.2|14343.7|14342.6|14339.9|14339.2|187
1727115900000|2024-09-23 18:25:00|14339.8|14339.1|14336.2|14335.2|14341.2|14340.2|14333.1|14332|233
1727116200000|2024-09-23 18:30:00|14336.1|14335.1|14334.1|14333.4|14337.2|14336.2|14333.1|14332.2|148
1727116500000|2024-09-23 18:35:00|14334|14333.3|14332.4|14331.7|14334.1|14333.4|14330.4|14329.7|125
1727116800000|2024-09-23 18:40:00|14332.2|14331.5|14332.4|14331.4|14332.9|14331.7|14330.2|14328.8|148
1727117100000|2024-09-23 18:45:00|14332.3|14331.3|14333.7|14332.7|14335.7|14334|14330.6|14329.5|165
1727117400000|2024-09-23 18:50:00|14334.6|14333.6|14334.4|14333.7|14336|14334.9|14333.5|14332.8|164
1727117700000|2024-09-23 18:55:00|14334.5|14333.8|14332.8|14331.3|14336|14334.7|14330.7|14330|200
1727118000000|2024-09-23 19:00:00|14332.9|14331.8|14339.7|14338|14341.2|14340.5|14332.8|14331.5|307
1727118300000|2024-09-23 19:05:00|14339.6|14338.5|14342.8|14342.1|14343.8|14342.9|14338.7|14337.1|236
1727118600000|2024-09-23 19:10:00|14342.9|14342.2|14342.5|14341.8|14343.1|14342.4|14340.4|14339.7|202
1727118900000|2024-09-23 19:15:00|14342.7|14342|14349.4|14348.7|14351.2|14350.5|14342.6|14341.9|242
1727119200000|2024-09-23 19:20:00|14348.9|14348.2|14347.4|14346.7|14349|14348.3|14346.7|14345.7|109
1727119500000|2024-09-23 19:25:00|14347.2|14346.5|14350.9|14350.2|14351.6|14350.9|14347.2|14346.5|194
1727119800000|2024-09-23 19:30:00|14350.7|14350|14348.5|14347.8|14351.5|14350.8|14347.7|14347|164
1727120100000|2024-09-23 19:35:00|14348.2|14347.5|14348.2|14347.2|14348.9|14348.1|14346.7|14345.8|131
1727120400000|2024-09-23 19:40:00|14348.1|14347.1|14346|14345|14349.8|14349.1|14346|14345|158
1727120700000|2024-09-23 19:45:00|14346.2|14345.2|14347.8|14346.8|14347.9|14347.2|14343.8|14343|149
1727121000000|2024-09-23 19:50:00|14347.7|14346.7|14350.8|14349.8|14351|14350|14346.6|14345.6|182
1727121300000|2024-09-23 19:55:00|14350.9|14349.9|14349.7|14348.7|14351.7|14350.7|14349.2|14348.2|210
1727121600000|2024-09-23 20:00:00|14349.8|14348.8|14355.2|14354.2|14357.5|14356.5|14349.7|14348.7|185
1727121900000|2024-09-23 20:05:00|14355.4|14354.4|14354|14353|14356.6|14355.6|14353.8|14352.8|155
1727122200000|2024-09-23 20:10:00|14354.1|14353.1|14354.9|14353.9|14355.3|14354.3|14353.9|14352.9|110
1727122500000|2024-09-23 20:15:00|14355|14354|14357.9|14356.9|14359.3|14358.3|14354.8|14353.8|122
1727122800000|2024-09-23 20:20:00|14358|14357|14359.5|14358.8|14359.7|14359|14357.6|14356.7|132
1727123100000|2024-09-23 20:25:00|14360|14359.3|14356.4|14355.7|14360.2|14359.5|14354.7|14354|87
1727123400000|2024-09-23 20:30:00|14356.7|14356|14359.9|14359.2|14359.9|14359.2|14356.6|14355.9|158
1727123700000|2024-09-23 20:35:00|14359.8|14359.1|14361.1|14360.4|14362.8|14362.1|14359.6|14358.9|96
1727124000000|2024-09-23 20:40:00|14361|14360.3|14360.7|14360|14361.9|14361.2|14360.3|14359.6|133
1727124300000|2024-09-23 20:45:00|14360.5|14359.8|14363|14362|14364.5|14363|14360.5|14359.8|271
1727124600000|2024-09-23 20:50:00|14362.9|14361.9|14363.1|14361.4|14365.5|14363.9|14362.9|14361.3|441
1727124900000|2024-09-23 20:55:00|14363.7|14360.8|14364.8|14357.8|14365|14360.8|14360.3|14356.1|434
1727125200000|2024-09-23 21:00:00|14362.6|14355.6|14354.7|14347.7|14362.6|14355.6|14354.5|14347.5|22
1727125500000|2024-09-23 21:05:00|14354.6|14347.6|14357|14350|14357|14350|14354.6|14347.6|7
1727125800000|2024-09-23 21:10:00|14357.3|14350.3|14357.5|14350.5|14357.6|14350.6|14357.1|14350.1|13
1727126100000|2024-09-23 21:15:00|14357.4|14350.4|14361.4|14354.4|14361.4|14354.4|14357.3|14350.3|18
1727126700000|2024-09-23 21:25:00|14361.3|14354.3|14363.3|14356.3|14363.3|14356.3|14361.3|14354.3|17
1727127000000|2024-09-23 21:30:00|14363.2|14356.2|14361.4|14354.4|14363.3|14356.3|14361.4|14354.4|22
1727127300000|2024-09-23 21:35:00|14361.5|14354.5|14360.8|14355|14361.5|14355|14360.8|14354.4|5
1727127600000|2024-09-23 21:40:00|14360.9|14354.5|14361.6|14354.6|14362|14355|14360.8|14354.5|25
1727127900000|2024-09-23 21:45:00|14361.7|14354.7|14361.7|14354.7|14361.8|14354.8|14361.6|14354.6|5
1727128200000|2024-09-23 21:50:00|14361.6|14354.6|14361.6|14354.6|14361.7|14354.7|14361.6|14354.6|3
1727128500000|2024-09-23 21:55:00|14361.7|14354.7|14361.3|14355.3|14361.8|14355.7|14360.8|14354.6|10
1727128800000|2024-09-23 22:00:00|14361.4|14355.2|14362|14357.9|14364.4|14360.1|14360.5|14355.2|75
1727129100000|2024-09-23 22:05:00|14361.5|14358.4|14360.6|14357.7|14361.8|14358.8|14359.4|14356.5|43
1727129400000|2024-09-23 22:10:00|14359.6|14356.8|14360.1|14357.5|14360.8|14358.4|14357.6|14354.8|66
1727129700000|2024-09-23 22:15:00|14360|14357.4|14368|14366.1|14371.6|14369.4|14359.9|14357.4|136
1727130000000|2024-09-23 22:20:00|14367.9|14366|14362.9|14360.3|14368.2|14366.4|14362.9|14360.3|171
1727130300000|2024-09-23 22:25:00|14363|14360.4|14359.8|14356.7|14364.1|14361.5|14358.7|14356.3|95
1727130600000|2024-09-23 22:30:00|14359.7|14356.8|14364.4|14361.9|14364.6|14361.9|14356.5|14354.7|161
1727130900000|2024-09-23 22:35:00|14364.3|14362|14360.3|14358.7|14364.3|14362|14359.7|14357.5|91
1727131200000|2024-09-23 22:40:00|14360|14359|14360.6|14358.9|14361|14359.1|14357.6|14355.7|83
1727131500000|2024-09-23 22:45:00|14360.8|14359.1|14362.4|14360.8|14363.4|14361.8|14360.3|14358.7|88
1727131800000|2024-09-23 22:50:00|14362.6|14360.9|14360|14359|14362.6|14360.9|14359.5|14358.5|54
1727132100000|2024-09-23 22:55:00|14359.9|14358.9|14363.9|14362.3|14365.3|14364.3|14359.9|14358.9|75
1727132400000|2024-09-23 23:00:00|14363|14361.3|14359.1|14358.4|14364.6|14363|14358.9|14357.3|98
1727132700000|2024-09-23 23:05:00|14359|14358.3|14356|14355.3|14359|14358.3|14354.2|14353.5|67
1727133000000|2024-09-23 23:10:00|14355.6|14354.9|14354.1|14352.4|14358.7|14358|14353.5|14352.3|112
1727133300000|2024-09-23 23:15:00|14353.9|14352.3|14359.1|14358.4|14360.8|14360.1|14352.4|14351.2|108
1727133600000|2024-09-23 23:20:00|14359.6|14358|14356|14354.4|14361|14359.3|14355.5|14354.3|140
1727133900000|2024-09-23 23:25:00|14356.2|14354.6|14362.9|14361.9|14365.6|14364.1|14356|14354.5|136
1727134200000|2024-09-23 23:30:00|14362.8|14361.8|14367|14366|14368.3|14367.3|14362.2|14360.7|162
1727134500000|2024-09-23 23:35:00|14366.1|14365.1|14371.8|14370.8|14372.3|14371.3|14366|14365|161
1727134800000|2024-09-23 23:40:00|14371.9|14370.9|14374.9|14373.9|14375.7|14374.7|14369.8|14368.6|202
1727135100000|2024-09-23 23:45:00|14374.8|14373.8|14372.2|14371.2|14379.1|14377.7|14370.1|14369.4|306
1727135400000|2024-09-23 23:50:00|14372.3|14371.3|14368.5|14367.8|14374|14373|14366.8|14366.1|226
1727135700000|2024-09-23 23:55:00|14369.1|14368.4|14364.4|14362.8|14369.6|14368.6|14362.6|14360.8|260
1727136000000|2024-09-24 00:00:00|14363.2|14362.7|14367.6|14366.9|14369.3|14368.6|14354.7|14354|734
1727136300000|2024-09-24 00:05:00|14367.4|14366.7|14350.5|14349.8|14369|14367.4|14347.6|14346.6|782
1727136600000|2024-09-24 00:10:00|14349.9|14349.2|14347|14345.4|14354.7|14353.7|14345.7|14344.7|515
1727136900000|2024-09-24 00:15:00|14346.9|14345.6|14351|14350.3|14351|14350.3|14341.5|14340.7|380
1727137200000|2024-09-24 00:20:00|14351.4|14350.7|14358.9|14358.2|14360.8|14359.6|14348.7|14348|402
1727137500000|2024-09-24 00:25:00|14359.5|14358.8|14366.6|14364.3|14370.7|14370|14358.6|14357.6|380
1727137800000|2024-09-24 00:30:00|14366.5|14364.5|14370.1|14369.4|14373.5|14372.8|14366.1|14364.2|315
1727138100000|2024-09-24 00:35:00|14369.9|14369.2|14360.6|14359.9|14373.4|14372.7|14359.8|14359|433
1727138400000|2024-09-24 00:40:00|14360.8|14360.1|14367|14366.3|14368.1|14367.2|14358|14357|403
1727138700000|2024-09-24 00:45:00|14366.8|14366.1|14365.8|14364.8|14371.7|14371|14362.8|14361.3|348
1727139000000|2024-09-24 00:50:00|14366.5|14365.5|14370.1|14369.1|14372.4|14371.7|14364.5|14363.2|550
1727139300000|2024-09-24 00:55:00|14370|14369|14356|14355|14374|14373.1|14356|14355|533
1727139600000|2024-09-24 01:00:00|14355.9|14354.9|14362.2|14361.2|14362.5|14361.3|14353.4|14351.8|445
1727139900000|2024-09-24 01:05:00|14362.5|14361.5|14383.1|14382.1|14384.2|14383.4|14362.5|14361.3|680
1727140200000|2024-09-24 01:10:00|14383.2|14382.2|14378|14377.3|14386.9|14385.4|14376|14375|542
1727140500000|2024-09-24 01:15:00|14377.6|14376.9|14388.9|14388.2|14389.4|14388.7|14376.5|14375.5|490
1727140800000|2024-09-24 01:20:00|14389|14388.3|14388.2|14387.5|14389.8|14389.1|14383.1|14382.4|356
1727141100000|2024-09-24 01:25:00|14388.4|14387.7|14383.9|14383.2|14391.5|14390.8|14382|14381.3|362
1727141400000|2024-09-24 01:30:00|14384|14383.3|14375.9|14375.2|14386.2|14385.5|14370|14369.1|415
1727141700000|2024-09-24 01:35:00|14375.8|14375.1|14377.7|14377|14382.3|14381.4|14372|14371.3|408
1727142000000|2024-09-24 01:40:00|14377.6|14376.9|14365.9|14364.1|14377.7|14377|14363.6|14362.9|423
1727142300000|2024-09-24 01:45:00|14366.2|14364.5|14359.2|14357.3|14370.5|14369.8|14359.1|14357.3|415
1727142600000|2024-09-24 01:50:00|14359|14356.9|14367.1|14366.4|14367.2|14366.5|14357.6|14355.9|352
1727142900000|2024-09-24 01:55:00|14366.9|14366.2|14363.6|14362.9|14368.7|14367.7|14363.4|14362.7|337
1727143200000|2024-09-24 02:00:00|14363.5|14362.8|14353.3|14352.3|14363.9|14363|14349.6|14347.5|635
1727143500000|2024-09-24 02:05:00|14353.4|14352.4|14342.8|14341.8|14356.4|14355.2|14338.2|14337.2|575
1727143800000|2024-09-24 02:10:00|14342.9|14341.9|14351|14350.3|14354.3|14353.6|14341.9|14340.9|466
1727144100000|2024-09-24 02:15:00|14351.6|14350.9|14354.5|14353.8|14357.1|14356.1|14349.9|14349.2|331
1727144400000|2024-09-24 02:20:00|14354.6|14353.9|14357.9|14357.2|14358.3|14357.6|14353.4|14352.7|280
1727144700000|2024-09-24 02:25:00|14357.7|14357|14358.4|14357.7|14362.1|14361.4|14356.3|14355.6|283
1727145000000|2024-09-24 02:30:00|14358.6|14357.9|14361.9|14360.9|14361.9|14360.9|14356.2|14355.4|240
1727145300000|2024-09-24 02:35:00|14362.2|14361.2|14366.4|14365.4|14367.4|14366.3|14360.4|14359.1|237
1727145600000|2024-09-24 02:40:00|14366.6|14365.6|14364.8|14364.1|14370.4|14369.4|14364.5|14363.8|260
1727145900000|2024-09-24 02:45:00|14364.9|14364.2|14371.9|14370.4|14372.2|14370.9|14360.3|14359.3|297
1727146200000|2024-09-24 02:50:00|14372|14370.5|14367.3|14366.3|14372.2|14370.9|14364.1|14363.1|245
1727146500000|2024-09-24 02:55:00|14367.4|14366.4|14367.2|14366.5|14367.8|14367.1|14361.1|14359.7|378
1727146800000|2024-09-24 03:00:00|14367.4|14366.7|14362.6|14361.9|14371|14370.3|14362.2|14361.2|371
1727147100000|2024-09-24 03:05:00|14362.5|14361.8|14360|14359|14364.5|14363.5|14359.5|14358.5|310
1727147400000|2024-09-24 03:10:00|14360.1|14359.1|14359.3|14358.3|14363.4|14362.4|14358.2|14357.5|233
1727147700000|2024-09-24 03:15:00|14359.2|14358.2|14365.1|14364.1|14365.7|14365|14357.6|14356.6|231
1727148000000|2024-09-24 03:20:00|14364.9|14363.9|14370.1|14369.4|14371.6|14370.8|14364|14362.9|204
1727148300000|2024-09-24 03:25:00|14370.2|14369.5|14370|14369.3|14371.9|14370.9|14366.3|14365.3|258
1727148600000|2024-09-24 03:30:00|14369.9|14369.2|14368.4|14367.4|14372.8|14371.9|14367.4|14366.4|295
1727148900000|2024-09-24 03:35:00|14368.3|14367.3|14375|14374.3|14375.9|14375.2|14367.8|14367.1|324
1727149200000|2024-09-24 03:40:00|14375.2|14374.2|14376.5|14375.8|14380.5|14379.8|14375.1|14374.1|211
1727149500000|2024-09-24 03:45:00|14376.6|14375.9|14380.1|14379.1|14386.2|14385.2|14376.6|14375.9|300
1727149800000|2024-09-24 03:50:00|14380.2|14379.2|14376.2|14375.2|14380.6|14379.6|14374.9|14373.9|248
1727150100000|2024-09-24 03:55:00|14376.4|14375.7|14377.8|14377.1|14380.6|14379.6|14374|14373.3|282
1727150400000|2024-09-24 04:00:00|14378|14377.3|14380.4|14379.7|14381|14380.3|14375.7|14374.9|292
1727150700000|2024-09-24 04:05:00|14380.3|14379.6|14388.1|14387.4|14390.2|14389.4|14379.3|14378.6|291
1727151000000|2024-09-24 04:10:00|14388.2|14387.5|14389.1|14388.1|14392.7|14391.4|14387.8|14387.1|213
1727151300000|2024-09-24 04:15:00|14389.6|14388.9|14386.3|14385.6|14390.2|14389.5|14384.3|14383.6|122
1727151600000|2024-09-24 04:20:00|14386.2|14385.5|14388.2|14387.5|14388.7|14387.7|14385.8|14385.1|169
1727151900000|2024-09-24 04:25:00|14388.1|14387.4|14385.6|14384.9|14389.2|14388.5|14382.5|14381.5|143
1727152200000|2024-09-24 04:30:00|14385.9|14385.2|14380.1|14379.4|14391.5|14390.8|14379.7|14378.7|327
1727152500000|2024-09-24 04:35:00|14380.2|14379.5|14385.1|14384.4|14386.2|14385.5|14378.5|14377.8|287
1727152800000|2024-09-24 04:40:00|14385.3|14384.6|14391.1|14390.4|14393.3|14392.6|14384.4|14383.7|263
1727153100000|2024-09-24 04:45:00|14391.5|14390.8|14390.9|14390.2|14394|14393.3|14389.1|14388.4|190
1727153400000|2024-09-24 04:50:00|14391|14390.3|14387|14386|14394.6|14393.9|14386.5|14385|292
1727153700000|2024-09-24 04:55:00|14386.9|14385.9|14384.8|14384.1|14388|14387.3|14383.7|14383|213
1727154000000|2024-09-24 05:00:00|14385.2|14384.5|14391.6|14390.9|14392|14391.3|14384.2|14383.5|311
1727154300000|2024-09-24 05:05:00|14391.5|14390.8|14401.2|14400.2|14405.1|14404.1|14391.3|14390.4|529
1727154600000|2024-09-24 05:10:00|14401.3|14400.3|14399.2|14398.5|14406.2|14404.6|14398.3|14396.8|404
1727154900000|2024-09-24 05:15:00|14399.3|14398.6|14394.5|14393.5|14400.2|14399.5|14392.9|14391.4|262
1727155200000|2024-09-24 05:20:00|14394.3|14393.6|14399.1|14397.4|14400.5|14398.5|14393.1|14391.5|362
1727155500000|2024-09-24 05:25:00|14399.2|14397.1|14398.8|14397.8|14401.5|14400.5|14397.6|14396.6|210
1727155800000|2024-09-24 05:30:00|14400.1|14399.1|14410|14409.3|14411.4|14410.1|14400.1|14398.9|430
1727156100000|2024-09-24 05:35:00|14410.3|14409.6|14411.8|14410.1|14413.1|14411.5|14408.1|14407.3|416
1727156400000|2024-09-24 05:40:00|14412|14410|14408|14407.3|14412.6|14411.4|14407|14406.3|328
1727156700000|2024-09-24 05:45:00|14407.9|14407.2|14412.4|14411.7|14413|14412.3|14407.1|14406.4|259
1727157000000|2024-09-24 05:50:00|14412.3|14411.6|14415.4|14413.6|14415.5|14413.6|14409.3|14408.6|204
1727157300000|2024-09-24 05:55:00|14415.5|14413.5|14409.7|14409|14420.7|14418.8|14408.8|14408.1|456
1727157600000|2024-09-24 06:00:00|14409.5|14408.8|14415.8|14415.1|14417.4|14416.7|14407.8|14406.8|503
1727157900000|2024-09-24 06:05:00|14415.9|14415.2|14419.1|14418.4|14420.3|14419.6|14414.2|14413.5|346
1727158200000|2024-09-24 06:10:00|14419.2|14418.5|14418.8|14418.1|14423.4|14422.4|14415.8|14415.1|406
1727158500000|2024-09-24 06:15:00|14418.9|14418.2|14419|14418.3|14422.7|14422|14414.2|14413.5|372
1727158800000|2024-09-24 06:20:00|14420.2|14419.5|14418.9|14418.2|14420.2|14419.5|14417.2|14415.2|319
1727159100000|2024-09-24 06:25:00|14419|14418.3|14427.1|14426.4|14427.3|14426.6|14419|14418.3|251
1727159400000|2024-09-24 06:30:00|14426.9|14426.2|14435.9|14435.2|14436.6|14435.6|14426.9|14426.2|433
1727159700000|2024-09-24 06:35:00|14436|14435.3|14432.1|14431.4|14438.7|14438|14430.4|14429.7|390
1727160000000|2024-09-24 06:40:00|14432|14431.3|14437.4|14436.7|14438.2|14437.5|14431.7|14430.9|394
1727160300000|2024-09-24 06:45:00|14437|14436.3|14437.5|14436.8|14440.7|14439.7|14435.5|14434.7|389
1727160600000|2024-09-24 06:50:00|14437.2|14436.5|14444.3|14443.3|14446.2|14445.2|14436.1|14435.4|422
1727160900000|2024-09-24 06:55:00|14444.6|14443.6|14443.2|14442.5|14447.2|14446.5|14442|14441|490
1727161200000|2024-09-24 07:00:00|14443.6|14442.9|14459.8|14458.8|14461.8|14459.9|14443.2|14442.5|520
1727161500000|2024-09-24 07:05:00|14460.2|14459.2|14459.9|14458.3|14464.1|14463.1|14458.7|14457.4|515
1727161800000|2024-09-24 07:10:00|14459.8|14458.6|14466.1|14465.1|14468.6|14467.8|14459.6|14458.6|526
1727162100000|2024-09-24 07:15:00|14465.8|14464.8|14463.1|14462.4|14467.7|14467|14459.3|14458.6|376
1727162400000|2024-09-24 07:20:00|14463.5|14462.8|14453.5|14452.8|14467.6|14466.8|14453.1|14452.4|439
1727162700000|2024-09-24 07:25:00|14453.8|14453.1|14440.1|14439.4|14455.5|14454.8|14438.6|14437.9|530
1727163000000|2024-09-24 07:30:00|14440|14439.3|14437|14436.3|14441.2|14440.5|14427.7|14427|512
1727163300000|2024-09-24 07:35:00|14437.1|14436.4|14439|14438.3|14445|14444.3|14436|14435.3|382
1727163600000|2024-09-24 07:40:00|14439.3|14438.6|14437.4|14436.7|14443.5|14442.8|14435.6|14434.9|370
1727163900000|2024-09-24 07:45:00|14437.8|14437.1|14433.6|14432.9|14440.1|14439.4|14424.7|14424|511
1727164200000|2024-09-24 07:50:00|14433.1|14432.4|14436.6|14435.9|14438.1|14437.4|14431.6|14430.9|428
1727164500000|2024-09-24 07:55:00|14436.7|14436|14446|14445|14454.2|14453.5|14436.7|14436|546
1727164800000|2024-09-24 08:00:00|14445.8|14444.8|14436.2|14435.5|14451.6|14450.9|14435.7|14435|518
1727165100000|2024-09-24 08:05:00|14436.1|14435.4|14436|14434.4|14439.6|14438.9|14429.9|14429.2|413
1727165400000|2024-09-24 08:10:00|14436.2|14434.5|14444.2|14443.5|14446.3|14445.6|14431.3|14430.3|466
1727165700000|2024-09-24 08:15:00|14444.4|14443.7|14445.4|14444.7|14450.1|14449.4|14441.4|14440.4|485
1727166000000|2024-09-24 08:20:00|14445.5|14444.8|14457.6|14456.6|14462.2|14461.2|14445.2|14444.5|484
1727166300000|2024-09-24 08:25:00|14458|14457|14458.8|14457.8|14464.1|14463.2|14457.4|14456.4|448
1727166600000|2024-09-24 08:30:00|14459.1|14458.1|14449.9|14447.9|14461.6|14460.6|14449.9|14447.9|533
1727166900000|2024-09-24 08:35:00|14449|14448|14439.3|14437.2|14455.8|14453.9|14438.6|14436.3|519
1727167200000|2024-09-24 08:40:00|14439.4|14437.3|14434|14433|14444.6|14442.4|14433.1|14432.1|518
1727167500000|2024-09-24 08:45:00|14433.6|14432.6|14431.6|14430.6|14434.5|14433.2|14427.2|14425.3|490
1727167800000|2024-09-24 08:50:00|14431.8|14430.8|14424.7|14423.7|14432.7|14431.7|14422.6|14420.9|484
1727168100000|2024-09-24 08:55:00|14425.3|14424.3|14429.5|14428.8|14429.8|14429.1|14422.5|14421.5|511
1727168400000|2024-09-24 09:00:00|14429.4|14428.7|14429|14428.3|14435.2|14434.2|14427.1|14426.4|367
1727168700000|2024-09-24 09:05:00|14429.5|14427.9|14429.2|14428.2|14430.5|14429.5|14424.4|14423.4|453
1727169000000|2024-09-24 09:10:00|14429.4|14428.4|14431.1|14430.1|14432.6|14431.6|14425.8|14424.8|351
1727169300000|2024-09-24 09:15:00|14431.2|14430.2|14436|14435.3|14437.9|14436.9|14430|14428.8|357
1727169600000|2024-09-24 09:20:00|14436.1|14435.4|14440.2|14439.2|14440.3|14439.6|14435|14434.3|241
1727169900000|2024-09-24 09:25:00|14440.5|14439.5|14442.5|14441.8|14444|14442.7|14439.5|14438|398
1727170200000|2024-09-24 09:30:00|14442.7|14442|14442.6|14441.6|14448.7|14447.3|14442.2|14441.2|265
1727170500000|2024-09-24 09:35:00|14443|14442|14433|14431.3|14445.2|14444.5|14433|14431.3|359
1727170800000|2024-09-24 09:40:00|14432.5|14430.9|14435.9|14434.9|14437|14436|14429.5|14428.8|318
1727171100000|2024-09-24 09:45:00|14435.2|14434.5|14432.3|14431.6|14435.9|14435.2|14427.9|14426.9|272
1727171400000|2024-09-24 09:50:00|14432.2|14431.5|14428.5|14426.9|14433.7|14433|14425.7|14424.7|199
1727171700000|2024-09-24 09:55:00|14429|14427.4|14427.2|14426.5|14430.3|14429.4|14421.9|14420.9|331
1727172000000|2024-09-24 10:00:00|14427.4|14426.7|14431.1|14430.1|14432.1|14431.4|14424.2|14423.2|340
1727172300000|2024-09-24 10:05:00|14431.7|14430.7|14432.7|14432|14436.2|14435.3|14431.7|14430.7|234
1727172600000|2024-09-24 10:10:00|14432|14431.3|14418.8|14416.8|14432.5|14431.3|14417.8|14415.5|393
1727172900000|2024-09-24 10:15:00|14418.6|14416.7|14420.4|14419.4|14421.5|14420.5|14418.2|14416.6|277
1727173200000|2024-09-24 10:20:00|14419.9|14418.9|14414.6|14413.6|14420.3|14419.6|14413.4|14412.4|215
1727173500000|2024-09-24 10:25:00|14414.4|14413.4|14414.7|14413.7|14420.2|14419.2|14413|14411.6|204
1727173800000|2024-09-24 10:30:00|14414.5|14413.5|14406.4|14405.4|14418.4|14417.4|14406.4|14405.4|249
1727174100000|2024-09-24 10:35:00|14406.2|14405.2|14400.9|14399.9|14411.2|14410.2|14400.3|14399.2|270
1727174400000|2024-09-24 10:40:00|14400.8|14399.8|14401.2|14399.3|14403.2|14401.1|14397.2|14396.1|240
1727174700000|2024-09-24 10:45:00|14400.9|14399|14395.9|14394.9|14401.4|14399.6|14392.8|14392.1|302
1727175000000|2024-09-24 10:50:00|14395.4|14394.4|14390.2|14389.2|14399.8|14398.1|14388.3|14387.3|320
1727175300000|2024-09-24 10:55:00|14390.3|14389.3|14394.4|14393.4|14398.2|14396.9|14389.5|14388.6|315
1727175600000|2024-09-24 11:00:00|14394.2|14393.2|14389.3|14388.3|14396.8|14395.9|14387.5|14385.7|457
1727175900000|2024-09-24 11:05:00|14389.2|14388.2|14393.3|14392.3|14393.5|14392.5|14383.5|14382.6|457
1727176200000|2024-09-24 11:10:00|14393.2|14392.2|14392|14391.3|14396.9|14395.4|14390.1|14389.1|402
1727176500000|2024-09-24 11:15:00|14392.2|14391.5|14399.2|14398.2|14400.3|14399.3|14387.3|14386.3|376
1727176800000|2024-09-24 11:20:00|14399.8|14398.8|14400.8|14399.8|14407.1|14405|14398.2|14397.4|332
1727177100000|2024-09-24 11:25:00|14400.7|14399.7|14399|14398|14405.3|14404.3|14397.6|14396.6|309
1727177400000|2024-09-24 11:30:00|14398.8|14397.8|14409.1|14408.4|14410.8|14409.8|14393|14392|456
1727177700000|2024-09-24 11:35:00|14409.2|14408.5|14412.5|14411.5|14413.6|14412.6|14406.2|14405.2|257
1727178000000|2024-09-24 11:40:00|14413.5|14412.5|14411.6|14410.6|14417.2|14416.2|14411.5|14410.5|250
1727178300000|2024-09-24 11:45:00|14411.7|14410.7|14404.1|14403.1|14412.4|14411.4|14403.8|14402.8|307
1727178600000|2024-09-24 11:50:00|14404.2|14403.2|14397.3|14396.3|14407|14406|14395.9|14394.9|322
1727178900000|2024-09-24 11:55:00|14397.4|14396.4|14398.1|14397.4|14402.3|14401.5|14396.2|14395.5|318
1727179200000|2024-09-24 12:00:00|14398.7|14398|14392.1|14391.1|14402.5|14401.6|14391.3|14390.3|460
1727179500000|2024-09-24 12:05:00|14390.8|14389.8|14384.5|14383.8|14391.3|14390.6|14381.6|14380.7|521
1727179800000|2024-09-24 12:10:00|14384.1|14383.4|14388.4|14386.6|14389.7|14388|14379.1|14378.1|526
1727180100000|2024-09-24 12:15:00|14388.5|14386.7|14400.4|14399.4|14401.1|14400.1|14386.8|14386.1|411
1727180400000|2024-09-24 12:20:00|14400.3|14399.3|14406.4|14404.9|14410.8|14409.9|14399.1|14398.4|475
1727180700000|2024-09-24 12:25:00|14406.1|14405.1|14409.5|14408.8|14411.1|14410.3|14404.5|14403.5|445
1727181000000|2024-09-24 12:30:00|14409.1|14408.4|14398|14397.3|14412.7|14412|14397.7|14397|475
1727181300000|2024-09-24 12:35:00|14397.9|14397.2|14398.8|14398.1|14411|14410|14394.7|14394|563
1727181600000|2024-09-24 12:40:00|14398|14397.3|14392.9|14392.2|14404.4|14403.7|14392.1|14391.3|629
1727181900000|2024-09-24 12:45:00|14393|14392.3|14399.7|14399|14403.4|14402.3|14391|14390.3|511
1727182200000|2024-09-24 12:50:00|14399.5|14398.8|14393|14392.3|14400.1|14399.4|14390.8|14390.1|474
1727182500000|2024-09-24 12:55:00|14393.1|14392.4|14397.3|14396.3|14403.9|14402.9|14392.8|14392.1|533
1727182800000|2024-09-24 13:00:00|14397.8|14396.8|14401.3|14400.3|14410.6|14409.6|14390.9|14389|777
1727183100000|2024-09-24 13:05:00|14401.2|14400.2|14404.5|14403.5|14406.7|14405.7|14397|14396|585
1727183400000|2024-09-24 13:10:00|14404.7|14403.7|14410|14409.3|14412|14411|14402.2|14401.2|596
1727183700000|2024-09-24 13:15:00|14410.9|14410.2|14410.9|14409.9|14418.4|14417.1|14408.1|14407.2|583
1727184000000|2024-09-24 13:20:00|14411|14410|14402.2|14401.2|14412.4|14411.4|14401.3|14400.3|538
1727184300000|2024-09-24 13:25:00|14401.9|14400.9|14396.5|14395.5|14403.4|14402.4|14391.8|14391.1|654
1727184600000|2024-09-24 13:30:00|14397.1|14396.1|14406.7|14405.7|14409.6|14408.6|14394.7|14393.7|852
1727184900000|2024-09-24 13:35:00|14407.1|14406.1|14408.9|14407.9|14415.1|14413.8|14407|14406|570
1727185200000|2024-09-24 13:40:00|14408.6|14407.6|14417.2|14416.2|14420.7|14419.4|14407.6|14406.6|573
1727185500000|2024-09-24 13:45:00|14417.1|14415.5|14414.7|14413.1|14420.8|14419.3|14412.9|14411.4|631
1727185800000|2024-09-24 13:50:00|14414.3|14413|14417|14415.5|14421.6|14419.8|14411.9|14410.6|675
1727186100000|2024-09-24 13:55:00|14417.1|14414.9|14415|14409|14417.1|14415|14407|14405.8|509
1727186400000|2024-09-24 14:00:00|14414.7|14408.7|14371.6|14370.9|14415.3|14409.3|14366.1|14365.3|1392
1727186700000|2024-09-24 14:05:00|14371.7|14371|14357.9|14356|14376.7|14375.3|14353.6|14352.9|1031
1727187000000|2024-09-24 14:10:00|14357.8|14356.4|14364|14362.1|14371.2|14370.5|14357.8|14356.3|798
1727187300000|2024-09-24 14:15:00|14363.4|14361.5|14352.5|14351.8|14363.4|14361.8|14345.5|14343.9|987
1727187600000|2024-09-24 14:20:00|14351.9|14351.2|14350.2|14349.2|14357.1|14356.4|14343.7|14342.6|917
1727187900000|2024-09-24 14:25:00|14350.1|14349.1|14350.6|14349.6|14354.4|14352.5|14345.3|14344.1|708
1727188200000|2024-09-24 14:30:00|14351.3|14350.3|14359.8|14358.1|14363.7|14362|14351.1|14350.1|845
1727188500000|2024-09-24 14:35:00|14359.9|14358.2|14358|14357|14366.1|14364.5|14357.4|14356.2|653
1727188800000|2024-09-24 14:40:00|14357.4|14356.4|14352.7|14351.7|14359.7|14358.8|14350.3|14349.6|559
1727189100000|2024-09-24 14:45:00|14352.8|14351.8|14357.7|14356.7|14362.7|14361.1|14347.9|14347.2|691
1727189400000|2024-09-24 14:50:00|14357.8|14356.8|14361.8|14360.8|14372.2|14371.1|14357.6|14356.8|657
1727189700000|2024-09-24 14:55:00|14362|14361|14368.1|14366.6|14368.6|14367.8|14357.7|14356|636
1727190000000|2024-09-24 15:00:00|14367.8|14366.8|14372.9|14372.2|14373.2|14372.5|14361.3|14360.6|587
1727190300000|2024-09-24 15:05:00|14372.7|14372|14371|14370.3|14378|14377.3|14368.7|14368|445
1727190600000|2024-09-24 15:10:00|14370.4|14369.7|14364.5|14363.8|14372.8|14372.1|14362.9|14362.2|504
1727190900000|2024-09-24 15:15:00|14364.3|14363.6|14366|14365.3|14369.5|14368.8|14362.5|14361.8|400
1727191200000|2024-09-24 15:20:00|14365.9|14365.2|14371.6|14370.6|14375.9|14375.2|14365.8|14365.1|481
1727191500000|2024-09-24 15:25:00|14371.5|14370.5|14363.6|14362.9|14373.7|14373|14360.5|14359.8|450
1727191800000|2024-09-24 15:30:00|14363.7|14363|14367.5|14366.8|14370.5|14369.8|14363.4|14362.7|324
1727192100000|2024-09-24 15:35:00|14367.8|14367.1|14371.8|14371.1|14374.6|14373.9|14367.1|14366.4|292
1727192400000|2024-09-24 15:40:00|14371.9|14371.2|14378.5|14377.8|14379.6|14378.9|14368.3|14367.6|278
1727192700000|2024-09-24 15:45:00|14378.4|14377.7|14377.6|14376.9|14381.6|14380.9|14374.7|14374|296
1727193000000|2024-09-24 15:50:00|14377.7|14377|14387.1|14386.4|14387.2|14386.5|14374.5|14373.8|410
1727193300000|2024-09-24 15:55:00|14387|14386.3|14378.2|14377.5|14387.1|14386.4|14377.8|14377.1|309
1727193600000|2024-09-24 16:00:00|14378.1|14377.4|14369.7|14369|14379.8|14379.1|14368.8|14368.1|403
1727193900000|2024-09-24 16:05:00|14369.8|14369.1|14361.3|14360.6|14369.9|14369.2|14360.2|14359.5|348
1727194200000|2024-09-24 16:10:00|14361.2|14360.5|14356.6|14355.9|14362.5|14361.8|14354.2|14353.5|230
1727194500000|2024-09-24 16:15:00|14356.7|14356|14356.1|14355.4|14360.5|14359.8|14352.4|14351.7|272
1727194800000|2024-09-24 16:20:00|14356.2|14355.5|14357.9|14357.2|14362.7|14362|14353.8|14353.1|258
1727195100000|2024-09-24 16:25:00|14358|14357.3|14362.3|14361.3|14363.6|14362.9|14356.5|14355.5|284
1727195400000|2024-09-24 16:30:00|14362|14361|14363|14362|14366|14365|14360.9|14359.9|290
1727195700000|2024-09-24 16:35:00|14363.1|14362.1|14360.8|14359.8|14364.3|14363.3|14355.6|14354.6|250
1727196000000|2024-09-24 16:40:00|14360.9|14359.9|14352.8|14351.8|14361.5|14360.5|14352.5|14351.5|249
1727196300000|2024-09-24 16:45:00|14353.1|14352.1|14344|14343|14353.1|14352.1|14343.8|14342.8|302
1727196600000|2024-09-24 16:50:00|14344.1|14343.1|14344.7|14344|14344.9|14344.2|14340.6|14339.6|173
1727196900000|2024-09-24 16:55:00|14344|14343.3|14347.5|14345.6|14348.6|14347.1|14341.6|14340.9|306
1727197200000|2024-09-24 17:00:00|14347.6|14345.8|14345.7|14345|14350.5|14348.7|14343.9|14343.2|227
1727197500000|2024-09-24 17:05:00|14345.4|14344.7|14357.3|14356.6|14358.9|14357.8|14344.1|14343.4|434
1727197800000|2024-09-24 17:10:00|14357.1|14356.4|14359.7|14359|14360.4|14359.7|14355.4|14354.7|231
1727198100000|2024-09-24 17:15:00|14359.4|14358.7|14365.4|14364.7|14366.6|14365.9|14356.9|14356.2|282
1727198400000|2024-09-24 17:20:00|14365.5|14364.8|14362.5|14361.8|14366.3|14365.6|14360.7|14360|201
1727198700000|2024-09-24 17:25:00|14362|14361.3|14366.2|14365.5|14366.3|14365.6|14361.3|14360.6|246
1727199000000|2024-09-24 17:30:00|14366.3|14365.6|14368.2|14367.5|14371.5|14370.5|14366.3|14365.6|205
1727199300000|2024-09-24 17:35:00|14368.1|14367.4|14362.4|14361.7|14368.6|14367.9|14361.5|14360.3|159
1727199600000|2024-09-24 17:40:00|14362.5|14361.8|14358.3|14357.6|14363.4|14362.7|14358.3|14357.6|195
1727199900000|2024-09-24 17:45:00|14358.4|14357.7|14359.2|14358.5|14359.8|14359.1|14356.4|14355.7|137
1727200200000|2024-09-24 17:50:00|14359|14358.3|14352.9|14352.2|14359|14358.3|14352.9|14352.2|132
1727200500000|2024-09-24 17:55:00|14352.8|14352.1|14348|14347.3|14353.1|14352.4|14347.6|14346.9|242
1727200800000|2024-09-24 18:00:00|14347.8|14347.1|14345.1|14344.1|14350.2|14349.2|14343.1|14342.1|307
1727201100000|2024-09-24 18:05:00|14345.2|14344.2|14344.5|14343.5|14345.2|14344.2|14342.1|14341.1|180
1727201400000|2024-09-24 18:10:00|14344.4|14343.4|14348.5|14346.8|14348.5|14347.2|14344.1|14343.1|165
1727201700000|2024-09-24 18:15:00|14347.9|14346.9|14342|14341|14349.1|14348.1|14341.9|14340.9|214
1727202000000|2024-09-24 18:20:00|14341.8|14340.8|14334|14333|14341.9|14340.9|14332.8|14331.8|343
1727202300000|2024-09-24 18:25:00|14334.1|14333.1|14335.4|14334.4|14336|14335|14328|14327|271
1727202600000|2024-09-24 18:30:00|14335.3|14334.3|14337.1|14336.1|14337.4|14336.3|14330.1|14329.1|314
1727202900000|2024-09-24 18:35:00|14337.2|14336.5|14343.6|14342.9|14343.6|14342.9|14336.9|14335.8|208
1727203200000|2024-09-24 18:40:00|14343.5|14342.8|14344.3|14343.6|14344.7|14344|14339|14338.3|186
1727203500000|2024-09-24 18:45:00|14344.2|14343.5|14342.9|14342.2|14345.2|14344.5|14341.3|14340.6|133
1727203800000|2024-09-24 18:50:00|14342.8|14342.1|14339.8|14339.1|14345.7|14345|14338.8|14338.1|184
1727204100000|2024-09-24 18:55:00|14340|14339.3|14338.9|14338.2|14340.9|14340.2|14335.9|14335.2|259
1727204400000|2024-09-24 19:00:00|14339|14338.3|14337.7|14337|14343.9|14343.2|14335.9|14334.2|227
1727204700000|2024-09-24 19:05:00|14338|14337.3|14329|14328|14338|14337.3|14327.8|14327.1|296
1727205000000|2024-09-24 19:10:00|14328.9|14327.9|14327.4|14326.7|14329.8|14328.8|14327.3|14326.6|209
1727205300000|2024-09-24 19:15:00|14327.3|14326.6|14329.6|14328.9|14330.8|14329.8|14323.8|14322.8|257
1727205600000|2024-09-24 19:20:00|14329.3|14328.6|14330.1|14329.1|14331.4|14330.4|14327.5|14326.7|174
1727205900000|2024-09-24 19:25:00|14330.2|14329.2|14326.7|14326|14330.2|14329.3|14324.8|14323.8|208
1727206200000|2024-09-24 19:30:00|14326.5|14325.8|14328.9|14328.2|14329.3|14328.6|14325.3|14324.6|208
1727206500000|2024-09-24 19:35:00|14328.7|14328|14327.6|14326.6|14329.9|14329.2|14327.6|14326.6|129
1727206800000|2024-09-24 19:40:00|14327.4|14326.7|14326.3|14324.7|14327.7|14326.9|14324|14322.4|180
1727207100000|2024-09-24 19:45:00|14326.2|14324.6|14327.8|14325.9|14328.6|14327.1|14324.1|14323.2|187
1727207400000|2024-09-24 19:50:00|14327.9|14326|14324.9|14324.2|14328.7|14327.1|14323.9|14323.2|181
1727207700000|2024-09-24 19:55:00|14324.3|14323.6|14324.4|14323.7|14324.9|14323.7|14322.7|14322|148
1727208000000|2024-09-24 20:00:00|14325|14324.3|14322.1|14321.4|14326.5|14325.5|14320.8|14320.1|110
1727208300000|2024-09-24 20:05:00|14322|14321.3|14320|14319|14324.2|14323.4|14318.7|14318|76
1727208600000|2024-09-24 20:10:00|14320.2|14319.2|14322.1|14320.5|14322.1|14320.8|14320.1|14318.7|73
1727208900000|2024-09-24 20:15:00|14321.7|14320.7|14323.2|14322.2|14325.4|14324.4|14321.7|14320.5|65
1727209200000|2024-09-24 20:20:00|14323.1|14322.1|14318.7|14317.7|14323.3|14322.3|14318.5|14317.4|82
1727209500000|2024-09-24 20:25:00|14317.9|14316.9|14313.7|14312.1|14318|14317|14311.6|14310.9|148
1727209800000|2024-09-24 20:30:00|14313.4|14312.4|14317.2|14315.6|14317.2|14315.8|14313|14312|201
1727210100000|2024-09-24 20:35:00|14317.6|14316.1|14317|14315.5|14318.7|14317.6|14316.5|14314.7|88
1727210400000|2024-09-24 20:40:00|14316.6|14315.6|14316.2|14315.2|14319.3|14317.4|14315.7|14314|116
1727210700000|2024-09-24 20:45:00|14316.5|14314.9|14317.5|14316.5|14319.4|14318.2|14315.3|14313.4|102
1727211000000|2024-09-24 20:50:00|14317.7|14316.2|14317.7|14315|14318.1|14317|14316.6|14314.5|147
1727211300000|2024-09-24 20:55:00|14318.2|14314.5|14325.9|14318.9|14326.5|14319.8|14318.2|14314.2|177
1727211600000|2024-09-24 21:00:00|14324.7|14317.7|14324.4|14317.4|14324.7|14317.7|14323.8|14316.8|5
1727211900000|2024-09-24 21:05:00|14323.8|14316.8|14320.3|14313.3|14326.8|14319.8|14319.3|14312.3|28
1727212200000|2024-09-24 21:10:00|14320.4|14313.4|14323.1|14316.1|14323.1|14316.1|14319.7|14312.7|37
1727212500000|2024-09-24 21:15:00|14319.5|14312.5|14321.2|14314.2|14321.2|14314.2|14319.3|14312.3|13
1727213100000|2024-09-24 21:25:00|14321.1|14314.1|14323.6|14316.6|14323.6|14316.6|14321.1|14314.1|17
1727213400000|2024-09-24 21:30:00|14323.7|14316.7|14327.1|14320.1|14327.5|14320.5|14323.7|14316.7|19
1727213700000|2024-09-24 21:35:00|14327.3|14320.3|14327.4|14320.4|14327.4|14320.4|14327.1|14320.1|4
1727214000000|2024-09-24 21:40:00|14327.3|14320.3|14330|14323|14330|14323|14327.3|14320.3|14
1727214300000|2024-09-24 21:45:00|14329.8|14322.8|14328.3|14321.3|14329.8|14322.8|14328.1|14321.1|14
1727214600000|2024-09-24 21:50:00|14324|14317|14324.4|14317.4|14325.7|14318.7|14321.7|14314.7|29
1727214900000|2024-09-24 21:55:00|14324.5|14317.5|14321.4|14314.4|14324.5|14317.5|14321.4|14314.4|36
1727215200000|2024-09-24 22:00:00|14321.3|14314.3|14322|14316.5|14322.5|14317.9|14319.1|14312.1|69
1727215500000|2024-09-24 22:05:00|14321.5|14317|14314.5|14313|14321.5|14317.5|14314.5|14312.5|53
1727215800000|2024-09-24 22:10:00|14314.9|14312.7|14320.2|14317.6|14320.2|14317.6|14314.5|14312.5|52
1727216100000|2024-09-24 22:15:00|14320.7|14317.5|14322.4|14320.3|14326.2|14324|14320.7|14317.5|131
1727216400000|2024-09-24 22:20:00|14322.3|14320.2|14319.3|14317.2|14322.4|14320.3|14317.7|14315.4|126
1727216700000|2024-09-24 22:25:00|14319.4|14317.3|14319.1|14317|14321.1|14318.9|14317|14315|105
1727217000000|2024-09-24 22:30:00|14318.8|14317.1|14316.7|14314.7|14318.8|14317.1|14316.2|14314.2|84
1727217300000|2024-09-24 22:35:00|14316.2|14314.2|14310.3|14308.1|14316.3|14314.3|14308.4|14306.2|178
1727217600000|2024-09-24 22:40:00|14310.2|14308|14310.3|14309.3|14310.5|14309.3|14308.7|14306.8|106
1727217900000|2024-09-24 22:45:00|14310.2|14309.2|14303.2|14301.4|14310.2|14309.2|14300.8|14298.2|142
1727218200000|2024-09-24 22:50:00|14303.3|14301.6|14300.7|14299.1|14305.1|14303.7|14290.5|14288.3|289
1727218500000|2024-09-24 22:55:00|14301.7|14300.1|14305.4|14303.5|14310.1|14307.9|14301.6|14300|249
1727218800000|2024-09-24 23:00:00|14305.1|14303.1|14311.3|14309.2|14313.5|14312.4|14302.4|14300.6|301
1727219100000|2024-09-24 23:05:00|14311.2|14309.4|14309|14307.3|14315.8|14314.7|14307.5|14306|249
1727219400000|2024-09-24 23:10:00|14308.8|14307.2|14306.4|14305.4|14309.6|14307.9|14302.9|14301.9|144
1727219700000|2024-09-24 23:15:00|14306.5|14305.5|14311.8|14310.8|14314.1|14313.1|14306.3|14305.3|196
1727220000000|2024-09-24 23:20:00|14311.9|14310.9|14313|14311|14314.4|14313.4|14311.6|14309.8|123
1727220300000|2024-09-24 23:25:00|14311.9|14310.1|14308.9|14307.9|14311.9|14310.1|14305|14304|153
1727220600000|2024-09-24 23:30:00|14308.6|14307.6|14309.5|14308.5|14310.1|14309.1|14306.2|14305.2|154
1727220900000|2024-09-24 23:35:00|14309.4|14308.4|14299.3|14298.3|14309.6|14308.6|14297.8|14296.6|143
1727221200000|2024-09-24 23:40:00|14299.4|14298.4|14294.6|14293.6|14302|14301.3|14293.8|14293.1|155
1727221500000|2024-09-24 23:45:00|14293.8|14292.8|14298.1|14297.4|14303.1|14302.3|14293.8|14292.8|260
1727221800000|2024-09-24 23:50:00|14298.3|14297.6|14299.8|14298|14304.4|14302.8|14296.2|14294.8|245
1727222100000|2024-09-24 23:55:00|14299.9|14297.9|14295.5|14294.5|14300.8|14299.2|14295.4|14294.4|195
1727222400000|2024-09-25 00:00:00|14295.4|14294.4|14304.3|14303.3|14308.4|14306.8|14291.8|14290.2|769
1727222700000|2024-09-25 00:05:00|14304.4|14303.4|14315.9|14314.9|14316.3|14314.9|14304.4|14303.4|586
1727223000000|2024-09-25 00:10:00|14315.7|14314.7|14319.3|14318.3|14324.2|14322.5|14315.6|14314.3|502
1727223300000|2024-09-25 00:15:00|14319.1|14318.1|14320.2|14318.6|14324.2|14322.9|14318.6|14317.3|441
1727223600000|2024-09-25 00:20:00|14320.5|14319|14326.1|14325.4|14330.3|14329.6|14319.1|14317.3|501
1727223900000|2024-09-25 00:25:00|14325.6|14324.9|14331.1|14330.1|14331.7|14330.8|14324.3|14323.6|414
1727224200000|2024-09-25 00:30:00|14331|14330|14327.9|14326.2|14331.3|14330|14324.7|14323.7|394
1727224500000|2024-09-25 00:35:00|14328|14326.1|14327.3|14326.3|14329.2|14327.4|14320.7|14318.9|434
1727224800000|2024-09-25 00:40:00|14327.5|14326.5|14318.3|14317.3|14329|14327.5|14318.2|14317.2|387
1727225100000|2024-09-25 00:45:00|14318.2|14317.2|14321.3|14319.2|14324.5|14322.8|14318.2|14317.2|306
1727225400000|2024-09-25 00:50:00|14321.2|14319.7|14328.2|14327.2|14329.4|14328.2|14320.7|14319.7|583
1727225700000|2024-09-25 00:55:00|14327.9|14326.9|14318.2|14317.2|14327.9|14326.9|14315.5|14314.6|625
1727226000000|2024-09-25 01:00:00|14316.2|14315.2|14319|14318|14322.9|14322.2|14313.8|14313.1|603
1727226300000|2024-09-25 01:05:00|14318.9|14317.9|14317.3|14316.3|14321.7|14320.7|14316.4|14315.7|275
1727226600000|2024-09-25 01:10:00|14317.4|14316.4|14333.1|14332.1|14339.5|14338.4|14317.4|14316.4|557
1727226900000|2024-09-25 01:15:00|14333.2|14332.2|14312.7|14311.7|14335.7|14334.7|14311|14310.3|433
1727227200000|2024-09-25 01:20:00|14312.6|14311.6|14320.9|14320.2|14323.5|14322.8|14310.5|14309.5|449
1727227500000|2024-09-25 01:25:00|14321.3|14320.6|14331|14330.3|14331|14330.3|14319.7|14318.7|319
1727227800000|2024-09-25 01:30:00|14331.1|14330.4|14336.5|14335.5|14341.9|14340.9|14325|14324.3|695
1727228100000|2024-09-25 01:35:00|14336.7|14335.7|14337.5|14336.5|14343.1|14342|14333.7|14333|502
1727228400000|2024-09-25 01:40:00|14337.4|14336.4|14338.1|14337.1|14340.5|14339.5|14335|14333.8|445
1727228700000|2024-09-25 01:45:00|14337.8|14336.8|14346.2|14345.2|14347.5|14345.8|14336.9|14335.5|490
1727229000000|2024-09-25 01:50:00|14346.3|14345.3|14346.2|14345.5|14348|14347.3|14344.7|14343.6|300
1727229300000|2024-09-25 01:55:00|14346.1|14345.4|14345.5|14344.5|14347.6|14346.6|14343.1|14342.1|217
1727229600000|2024-09-25 02:00:00|14345.4|14344.4|14343|14342.3|14345.9|14345.2|14341.4|14340.7|265
1727229900000|2024-09-25 02:05:00|14343.1|14342.4|14340.4|14339.7|14346|14345.1|14339|14338.3|242
1727230200000|2024-09-25 02:10:00|14340.2|14339.5|14343.4|14342.7|14344|14343.2|14337.4|14336.7|275
1727230500000|2024-09-25 02:15:00|14343.3|14342.6|14340.4|14339.7|14344|14343.3|14339.1|14338.4|288
1727230800000|2024-09-25 02:20:00|14340.2|14339.5|14343.8|14343.1|14344.7|14344|14340|14339.3|255
1727231100000|2024-09-25 02:25:00|14343.4|14342.7|14347.1|14346.4|14348.2|14347.5|14341.8|14341.1|194
1727231400000|2024-09-25 02:30:00|14346.9|14346.2|14346.5|14345.8|14349.9|14349.2|14346.3|14345.6|131
1727231700000|2024-09-25 02:35:00|14346.9|14346.2|14332.8|14332.1|14346.9|14346.2|14332.8|14331.7|297
1727232000000|2024-09-25 02:40:00|14332.3|14331.6|14331.5|14330.8|14334.5|14333.8|14327.5|14326|271
1727232300000|2024-09-25 02:45:00|14331|14330.3|14332.3|14331.6|14336.4|14335.5|14329.2|14328.2|301
1727232600000|2024-09-25 02:50:00|14332.4|14331.7|14332|14330.4|14332.8|14331.7|14325.6|14324.1|331
1727232900000|2024-09-25 02:55:00|14331.8|14330.2|14335.3|14334.6|14337.2|14336.5|14330.7|14330|290
1727233200000|2024-09-25 03:00:00|14335.5|14334.8|14339|14338.3|14341.3|14340.3|14335.2|14334.1|214
1727233500000|2024-09-25 03:05:00|14338.4|14337.7|14339|14338|14341.4|14340|14334.8|14333.8|253
1727233800000|2024-09-25 03:10:00|14339.1|14338.1|14342.7|14341.7|14343.8|14343.1|14338.8|14337.8|171
1727234100000|2024-09-25 03:15:00|14342.6|14341.6|14340.9|14340.2|14342.8|14342|14338.1|14337.4|188
1727234400000|2024-09-25 03:20:00|14341|14340.3|14343.6|14342.9|14346.2|14344.9|14341|14340.3|227
1727234700000|2024-09-25 03:25:00|14343.7|14343|14337.1|14336.4|14345.2|14344.5|14335.6|14334.9|189
1727235000000|2024-09-25 03:30:00|14337.6|14336.9|14337.1|14336.4|14339.4|14338.7|14335.3|14334.6|185
1727235300000|2024-09-25 03:35:00|14336.1|14335.4|14337.2|14336.5|14342.7|14342|14335.1|14334.4|231
1727235600000|2024-09-25 03:40:00|14337.4|14336.7|14337|14336.3|14340.7|14340|14336.6|14335.5|193
1727235900000|2024-09-25 03:45:00|14337.3|14336.6|14340.5|14339.8|14340.6|14339.9|14334.5|14333.5|190
1727236200000|2024-09-25 03:50:00|14340.4|14339.7|14332.2|14330.7|14344.1|14343.4|14330.5|14329.5|283
1727236500000|2024-09-25 03:55:00|14331.8|14330.8|14330.4|14329.7|14333.1|14332.4|14329.1|14328.4|224
1727236800000|2024-09-25 04:00:00|14330.3|14329.6|14330.7|14329.1|14332.2|14331.5|14326.3|14325.6|287
1727237100000|2024-09-25 04:05:00|14330.8|14329.2|14332.6|14331.9|14337.5|14336.5|14330.8|14329.2|233
1727237400000|2024-09-25 04:10:00|14332.7|14332|14332.8|14332.1|14335.6|14334.9|14331.3|14330.6|219
1727237700000|2024-09-25 04:15:00|14332.7|14332|14334.8|14334.1|14339.6|14338.9|14332.7|14332|252
1727238000000|2024-09-25 04:20:00|14335|14334.3|14337.3|14335.8|14340|14339.3|14334|14333.3|209
1727238300000|2024-09-25 04:25:00|14337.1|14336.1|14334.1|14333.1|14339.9|14338.9|14333.8|14332.3|217
1727238600000|2024-09-25 04:30:00|14334.6|14333.6|14331.2|14330.5|14335.9|14335.2|14329.4|14328.7|319
1727238900000|2024-09-25 04:35:00|14331|14330.3|14326.1|14325.1|14331.4|14330.7|14323|14322|175
1727239200000|2024-09-25 04:40:00|14327.1|14326.1|14325.4|14324.7|14329.2|14327.9|14324.9|14323.6|239
1727239500000|2024-09-25 04:45:00|14325.5|14324.8|14328.9|14328.2|14332|14331.3|14323.1|14322|203
1727239800000|2024-09-25 04:50:00|14328.8|14328.1|14327.4|14326.7|14329.9|14329.2|14324.6|14323.9|146
1727240100000|2024-09-25 04:55:00|14327.5|14326.8|14326|14325.3|14328.6|14327.5|14325|14324.3|139
1727240400000|2024-09-25 05:00:00|14326.1|14325.4|14327.1|14326.4|14328|14327.3|14320.7|14319.9|216
1727240700000|2024-09-25 05:05:00|14327.9|14327.2|14332.7|14331.7|14336.1|14335.2|14327.9|14327.2|302
1727241000000|2024-09-25 05:10:00|14332.4|14331.4|14322|14321|14332.9|14331.9|14321.9|14320.9|272
1727241300000|2024-09-25 05:15:00|14322.1|14321.1|14329.3|14328.3|14331.9|14330.9|14320.8|14320.1|239
1727241600000|2024-09-25 05:20:00|14329.4|14328.4|14330.2|14329.2|14331.6|14330.6|14320.9|14319.9|297
1727241900000|2024-09-25 05:25:00|14330.3|14329.3|14330.7|14329.7|14335.9|14334.9|14327.8|14326.8|285
1727242200000|2024-09-25 05:30:00|14330.9|14329.9|14333.9|14332.9|14333.9|14332.9|14327.5|14326.5|199
1727242500000|2024-09-25 05:35:00|14333.8|14332.8|14335.4|14334.7|14338.2|14337.2|14331.3|14330.3|323
1727242800000|2024-09-25 05:40:00|14335.6|14334.9|14325.3|14324.6|14335.6|14334.9|14325.3|14324.6|275
1727243100000|2024-09-25 05:45:00|14325.5|14324.8|14319.8|14319.1|14327.8|14327.1|14318.4|14317.7|326
1727243400000|2024-09-25 05:50:00|14319.5|14318.8|14323.2|14322.5|14325.4|14324.7|14319.4|14318.7|356
1727243700000|2024-09-25 05:55:00|14323.3|14322.6|14326.3|14325.6|14328.8|14328.1|14323.2|14322.5|256
1727244000000|2024-09-25 06:00:00|14326.4|14325.7|14336.2|14335.5|14336.3|14335.6|14322.9|14322.2|420
1727244300000|2024-09-25 06:05:00|14336.5|14335.8|14343.5|14342.8|14343.5|14342.8|14334.7|14334|284
1727244600000|2024-09-25 06:10:00|14343.6|14342.9|14349|14348.3|14355.3|14353.6|14343.6|14342.9|429
1727244900000|2024-09-25 06:15:00|14348.9|14348.2|14343.3|14342.6|14349.7|14349|14342.3|14340.6|347
1727245200000|2024-09-25 06:20:00|14343.6|14341.9|14342.2|14341.5|14346|14345.3|14337.3|14336.1|271
1727245500000|2024-09-25 06:25:00|14342.3|14341.6|14342.7|14341.7|14346.5|14345.8|14341.6|14340.8|181
1727245800000|2024-09-25 06:30:00|14342.8|14341.8|14346.9|14346.2|14351.3|14350.2|14342.8|14341.8|333
1727246100000|2024-09-25 06:35:00|14346.8|14346.1|14354.1|14352.5|14356.6|14354.9|14346.7|14346|366
1727246400000|2024-09-25 06:40:00|14354|14352.4|14355.9|14354.9|14359.6|14358.6|14351.7|14351|347
1727246700000|2024-09-25 06:45:00|14355.8|14355.1|14357|14355.2|14358.7|14357.7|14351.1|14350.1|319
1727247000000|2024-09-25 06:50:00|14357.1|14355.3|14364.1|14363.1|14365.4|14364.4|14357|14355.2|291
1727247300000|2024-09-25 06:55:00|14364.7|14363.7|14368.9|14367.9|14374.4|14373.7|14364.7|14363.7|433
1727247600000|2024-09-25 07:00:00|14369.3|14368.3|14367.9|14367.2|14372.1|14371.3|14364.8|14364.1|492
1727247900000|2024-09-25 07:05:00|14367.3|14366.6|14368.6|14367.6|14375.5|14374.5|14367|14366.3|348
1727248200000|2024-09-25 07:10:00|14368.5|14367.5|14360.7|14359.7|14368.9|14367.9|14358|14357.3|453
1727248500000|2024-09-25 07:15:00|14360.8|14359.8|14365.2|14364.2|14367.3|14365.9|14359.9|14359.2|380
1727248800000|2024-09-25 07:20:00|14365.1|14364.1|14372.9|14372.2|14373.4|14372.7|14365.1|14364.1|456
1727249100000|2024-09-25 07:25:00|14373.6|14372.9|14382|14380.4|14383.7|14383|14368.8|14367.5|599
1727249400000|2024-09-25 07:30:00|14382.2|14380.6|14382.1|14381.1|14384.6|14383.2|14378.4|14377|475
1727249700000|2024-09-25 07:35:00|14382|14381|14387.9|14386.2|14388.6|14387.4|14376.7|14375.5|436
1727250000000|2024-09-25 07:40:00|14388.1|14386.3|14386.7|14386|14388.4|14387.5|14383.7|14382.2|329
1727250300000|2024-09-25 07:45:00|14386.9|14386.2|14384.9|14384.2|14390.8|14390.1|14383.1|14381.8|393
1727250600000|2024-09-25 07:50:00|14385|14384.3|14385.4|14384.7|14388.2|14387.5|14380.5|14379.8|353
1727250900000|2024-09-25 07:55:00|14385.3|14384.6|14388.8|14387.8|14391.2|14390.5|14385.2|14384.5|491
1727251200000|2024-09-25 08:00:00|14389|14388|14396.1|14395.4|14396.2|14395.5|14389|14388|556
1727251500000|2024-09-25 08:05:00|14396.2|14395.5|14402.6|14401.6|14404.9|14403.7|14394.4|14393.7|542
1727251800000|2024-09-25 08:10:00|14404.2|14403.2|14399.9|14399.2|14406.8|14406.1|14398.6|14397.6|475
1727252100000|2024-09-25 08:15:00|14399.1|14398.4|14396.9|14396.2|14402.7|14402|14395.7|14395|368
1727252400000|2024-09-25 08:20:00|14396.8|14396.1|14392.8|14392.1|14400.4|14399.7|14392|14391.3|319
1727252700000|2024-09-25 08:25:00|14393.1|14392.4|14397.1|14396.4|14399.9|14399.2|14391.1|14390.4|322
1727253000000|2024-09-25 08:30:00|14397.2|14396.5|14399.5|14398.5|14402.5|14401.8|14396.1|14395.4|372
1727253300000|2024-09-25 08:35:00|14399.6|14398.6|14402.7|14402|14406.9|14405.9|14395.2|14394.2|419
1727253600000|2024-09-25 08:40:00|14402.9|14402.2|14400.6|14399.9|14403.1|14402.4|14395.9|14394.9|263
1727253900000|2024-09-25 08:45:00|14401|14400.3|14398|14397.3|14402.9|14402.2|14397.8|14397.1|236
1727254200000|2024-09-25 08:50:00|14398.2|14397.5|14398.5|14397.8|14400.2|14399.5|14395.4|14394.7|314
1727254500000|2024-09-25 08:55:00|14398.7|14398|14394.5|14393.5|14400|14399.3|14393|14392.3|409
1727254800000|2024-09-25 09:00:00|14394.4|14393.4|14399.3|14398.6|14400.5|14399.4|14391.2|14390.5|439
1727255100000|2024-09-25 09:05:00|14399.2|14398.5|14411.2|14410.5|14413.5|14412.8|14398.6|14397.9|399
1727255400000|2024-09-25 09:10:00|14411.3|14410.6|14417.1|14416.1|14420|14419.3|14411.2|14410.5|386
1727255700000|2024-09-25 09:15:00|14417|14416|14418.3|14417.6|14419.2|14418.5|14415.3|14414.3|355
1727256000000|2024-09-25 09:20:00|14418.2|14417.5|14415.9|14415.2|14419.8|14419.1|14415.7|14415|264
1727256300000|2024-09-25 09:25:00|14416|14415.3|14422.4|14421.7|14423.4|14422.7|14415|14414.3|338
1727256600000|2024-09-25 09:30:00|14422.7|14422|14424.2|14423.5|14426.4|14425.7|14422|14420.9|280
1727256900000|2024-09-25 09:35:00|14424.1|14423.4|14419.2|14417.6|14424.2|14423.5|14417.6|14416.6|400
1727257200000|2024-09-25 09:40:00|14419.3|14417.5|14414.9|14414.2|14419.3|14417.5|14414.1|14412.9|239
1727257500000|2024-09-25 09:45:00|14414.8|14414.1|14414.8|14414.1|14418.3|14417.6|14412.1|14411.2|188
1727257800000|2024-09-25 09:50:00|14414.9|14414.2|14418.1|14417.4|14422.1|14420.6|14414.9|14414.2|219
1727258100000|2024-09-25 09:55:00|14418.6|14417.9|14419|14418.3|14425.1|14424.1|14418|14417.1|361
1727258400000|2024-09-25 10:00:00|14418.8|14418.1|14415|14414.3|14419|14418.3|14412.9|14411.2|353
1727258700000|2024-09-25 10:05:00|14415.3|14414.6|14412.6|14411.9|14421|14420.3|14411.8|14411.1|321
1727259000000|2024-09-25 10:10:00|14412.9|14412.2|14413.5|14412.8|14414.9|14414.2|14411.6|14410.9|197
1727259300000|2024-09-25 10:15:00|14413.7|14413|14410.2|14408.4|14415.9|14415.2|14409.6|14407.9|211
1727259600000|2024-09-25 10:20:00|14410.3|14408.5|14409.5|14408.8|14411.6|14410.9|14407.4|14406.3|252
1727259900000|2024-09-25 10:25:00|14409.6|14408.9|14410.7|14410|14411.6|14410.9|14408.3|14407.3|222
1727260200000|2024-09-25 10:30:00|14410.6|14409.9|14419.6|14418.9|14420.2|14419.5|14410.6|14409.9|268
1727260500000|2024-09-25 10:35:00|14420.6|14419.9|14419|14418.3|14424.6|14423.9|14418.7|14418|196
1727260800000|2024-09-25 10:40:00|14418.7|14418|14414.5|14413.8|14420|14419.3|14412.8|14411.9|259
1727261100000|2024-09-25 10:45:00|14414.3|14413.6|14417.3|14416.6|14419.5|14418.8|14413.3|14412.6|205
1727261400000|2024-09-25 10:50:00|14417.1|14416.4|14424.5|14423.8|14426.5|14425.8|14417.1|14416.4|314
1727261700000|2024-09-25 10:55:00|14424.4|14423.7|14428.8|14428.1|14430.2|14429.5|14423.5|14422.8|312
1727262000000|2024-09-25 11:00:00|14428.3|14427.6|14434.8|14433.8|14437|14436.1|14427.1|14425.8|385
1727262300000|2024-09-25 11:05:00|14434.7|14433.7|14437.4|14436.7|14439.5|14438.1|14431.7|14431|346
1727262600000|2024-09-25 11:10:00|14437.3|14436.6|14439.7|14438|14444.1|14443.4|14437.2|14436.1|379
1727262900000|2024-09-25 11:15:00|14440.2|14438.6|14437.1|14436.4|14442.1|14441.4|14435.8|14434.8|301
1727263200000|2024-09-25 11:20:00|14437.2|14436.5|14436|14435.3|14440|14439.3|14429.3|14428.6|389
1727263500000|2024-09-25 11:25:00|14436.2|14435.5|14441.2|14440.5|14444.4|14443.7|14436|14435.2|466
1727263800000|2024-09-25 11:30:00|14441.3|14440.6|14441.1|14440.4|14444.9|14444.1|14439.1|14438.4|327
1727264100000|2024-09-25 11:35:00|14441.5|14440.8|14436.6|14435|14441.5|14440.8|14434.9|14434.2|353
1727264400000|2024-09-25 11:40:00|14436.1|14435.1|14439.9|14439.2|14441.8|14440.8|14435.6|14434.6|247
1727264700000|2024-09-25 11:45:00|14439.8|14439.1|14438.3|14437.6|14441.7|14441|14437.2|14436.5|207
1727265000000|2024-09-25 11:50:00|14438.2|14437.5|14433.2|14432.5|14438.8|14438.1|14431.8|14430.8|257
1727265300000|2024-09-25 11:55:00|14433.3|14432.6|14431.1|14430.1|14435.1|14434.3|14430.2|14429.2|312
1727265600000|2024-09-25 12:00:00|14431|14430|14428.7|14428|14432.9|14432.2|14428.1|14427.4|307
1727265900000|2024-09-25 12:05:00|14428.6|14427.9|14427.3|14426.6|14430.4|14428.8|14425|14424.3|240
1727266200000|2024-09-25 12:10:00|14426.5|14425.8|14427.3|14426.6|14428.5|14427.8|14424.6|14423.9|294
1727266500000|2024-09-25 12:15:00|14427.2|14426.5|14433.8|14432.8|14433.9|14432.9|14426.6|14425.9|274
1727266800000|2024-09-25 12:20:00|14434.1|14433.1|14439|14438.3|14441|14440.3|14433.9|14432.9|350
1727267100000|2024-09-25 12:25:00|14438.9|14438.2|14434.2|14433.2|14441.3|14440.6|14434.2|14433.2|394
1727267400000|2024-09-25 12:30:00|14434.3|14433.3|14421.9|14421.2|14434.3|14433.5|14418.6|14417|749
1727267700000|2024-09-25 12:35:00|14421.8|14421.1|14422.6|14421|14428.6|14427.6|14418.1|14417.4|547
1727268000000|2024-09-25 12:40:00|14422.5|14420.9|14422|14421|14427.1|14426.1|14420|14419.3|632
1727268300000|2024-09-25 12:45:00|14421.7|14420.7|14415.8|14414.1|14422|14421|14415.5|14414.1|510
1727268600000|2024-09-25 12:50:00|14415.6|14413.8|14420.6|14419.6|14421|14420.3|14415.4|14413.8|363
1727268900000|2024-09-25 12:55:00|14421|14420|14420.5|14419.8|14427.5|14426.5|14420.5|14419.8|309
1727269200000|2024-09-25 13:00:00|14420.6|14419.9|14410|14409.3|14421.5|14420.8|14409|14408|574
1727269500000|2024-09-25 13:05:00|14410.1|14409.4|14402|14401.3|14414.4|14413.6|14401.8|14400.9|533
1727269800000|2024-09-25 13:10:00|14401.9|14401.2|14403.3|14402.3|14406.2|14405.2|14398.9|14397.9|565
1727270100000|2024-09-25 13:15:00|14403.2|14402.2|14396|14395|14403.2|14402.2|14395.2|14394.2|503
1727270400000|2024-09-25 13:20:00|14396.1|14395.1|14394.1|14393.1|14397.9|14397.1|14390.4|14389.4|520
1727270700000|2024-09-25 13:25:00|14394.2|14393.2|14394.6|14393.6|14397|14396|14391.2|14390.5|367
1727271000000|2024-09-25 13:30:00|14394.1|14393.4|14399.1|14398.1|14402.5|14401.3|14393|14392|668
1727271300000|2024-09-25 13:35:00|14399.2|14398.2|14389|14388.3|14399.6|14398.6|14386.6|14385.6|507
1727271600000|2024-09-25 13:40:00|14389.4|14388.7|14400.2|14399.2|14409.2|14408.2|14389.4|14388.6|820
1727271900000|2024-09-25 13:45:00|14400.1|14399.1|14399.2|14398.2|14400.5|14399.4|14388.3|14387.5|604
1727272200000|2024-09-25 13:50:00|14399.7|14397.9|14394.3|14393.6|14400.9|14399.2|14392|14391.3|546
1727272500000|2024-09-25 13:55:00|14393.5|14392.8|14406.7|14404.4|14407.5|14405|14393.4|14392.7|554
1727272800000|2024-09-25 14:00:00|14406.6|14404.5|14418.9|14417.9|14419.7|14418|14406|14404.1|1006
1727273100000|2024-09-25 14:05:00|14419|14418|14410.3|14408.4|14420.9|14420.2|14407.6|14405.8|614
1727273400000|2024-09-25 14:10:00|14410.9|14409.1|14421.4|14419.7|14422.9|14421.9|14408.9|14406.6|594
1727273700000|2024-09-25 14:15:00|14421.5|14419.8|14426.2|14425.5|14427.1|14426|14418.7|14417.3|393
1727274000000|2024-09-25 14:20:00|14426.6|14425.9|14415.1|14414.1|14426.9|14426.2|14408.2|14407.1|458
1727274300000|2024-09-25 14:25:00|14415|14414|14417.6|14416.6|14420|14419.2|14412.8|14411.8|435
1727274600000|2024-09-25 14:30:00|14417.5|14416.8|14411.2|14410.5|14417.6|14416.9|14405.5|14404.8|445
1727274900000|2024-09-25 14:35:00|14411.3|14410.6|14413.4|14412.7|14415.4|14414.7|14408.5|14407.7|357
1727275200000|2024-09-25 14:40:00|14412.9|14412.2|14419.6|14418.6|14421|14420.3|14412|14411|421
1727275500000|2024-09-25 14:45:00|14419.8|14418.8|14414.3|14413.3|14424|14423.3|14412.3|14411.3|572
1727275800000|2024-09-25 14:50:00|14414.5|14413.5|14423.8|14423.1|14428.8|14427.8|14412.6|14411.6|708
1727276100000|2024-09-25 14:55:00|14423.9|14423.2|14436.2|14435.5|14440.4|14439.4|14423.8|14423.1|565
1727276400000|2024-09-25 15:00:00|14436.3|14435.6|14435.9|14434.9|14440.7|14440|14431.6|14430.9|641
1727276700000|2024-09-25 15:05:00|14435.8|14434.8|14442.1|14441.4|14445|14444.2|14434.5|14433.5|516
1727277000000|2024-09-25 15:10:00|14442|14441.3|14438|14437.3|14443.1|14442.4|14433.4|14432.7|457
1727277300000|2024-09-25 15:15:00|14438.3|14437.6|14445.7|14445|14448.6|14447.9|14438.2|14437.5|465
1727277600000|2024-09-25 15:20:00|14445.8|14445.1|14448.8|14448.1|14450|14449.3|14445.5|14444.7|373
1727277900000|2024-09-25 15:25:00|14449|14448.3|14453.5|14452.8|14460.9|14460.2|14448.5|14447.8|564
1727278200000|2024-09-25 15:30:00|14453.8|14453.1|14446.9|14446.2|14456.7|14456|14444.3|14443.3|415
1727278500000|2024-09-25 15:35:00|14446.7|14446|14444.7|14443|14447.5|14446.8|14440.7|14439|419
1727278800000|2024-09-25 15:40:00|14445.8|14444.2|14441.9|14441.2|14447.9|14446.9|14441.9|14440.9|343
1727279100000|2024-09-25 15:45:00|14441.4|14440.7|14440.3|14439.6|14442.8|14441.6|14436.8|14436|424
1727279400000|2024-09-25 15:50:00|14440.2|14439.5|14442|14441.3|14443.6|14442.9|14437.4|14436.7|431
1727279700000|2024-09-25 15:55:00|14441.7|14441|14440.9|14440.2|14444.4|14443|14436.6|14435.9|468
1727280000000|2024-09-25 16:00:00|14441|14440.3|14442.4|14441.7|14444.9|14443.4|14437.9|14437.2|483
1727280300000|2024-09-25 16:05:00|14442.5|14441.8|14443.8|14443.1|14445.5|14444.8|14439.3|14438.6|327
1727280600000|2024-09-25 16:10:00|14444.1|14443.4|14448.9|14448.2|14449.7|14449|14443.1|14442.2|276
1727280900000|2024-09-25 16:15:00|14449.2|14448.5|14444.4|14443.4|14451.1|14449.4|14444.1|14443.1|267
1727281200000|2024-09-25 16:20:00|14444.5|14443.5|14446.8|14445.1|14449|14447.8|14443.1|14442.4|289
1727281500000|2024-09-25 16:25:00|14446.7|14445|14447.1|14445.5|14450.2|14449.2|14446.4|14445|353
1727281800000|2024-09-25 16:30:00|14446.9|14445.9|14442.5|14440.9|14447.3|14445.9|14440.7|14439.7|256
1727282100000|2024-09-25 16:35:00|14442.2|14441.2|14450.7|14449.7|14453.1|14452.1|14442.2|14441.1|223
1727282400000|2024-09-25 16:40:00|14450.6|14449.6|14450.1|14449.1|14453.9|14453.2|14447.9|14447.2|245
1727282700000|2024-09-25 16:45:00|14450|14449|14452.4|14451.7|14453|14452|14446.9|14445.9|264
1727283000000|2024-09-25 16:50:00|14452.7|14452|14448.2|14447.5|14452.7|14452|14447.5|14445.5|219
1727283300000|2024-09-25 16:55:00|14449.8|14448.8|14454|14453|14454.4|14453.6|14449.7|14448.7|364
1727283600000|2024-09-25 17:00:00|14453.8|14453.1|14454|14453.3|14454.3|14453.4|14450.1|14449.4|350
1727283900000|2024-09-25 17:05:00|14453.9|14453.2|14473.3|14471.2|14474|14472|14453.2|14452.1|404
1727284200000|2024-09-25 17:10:00|14473.2|14471.1|14463.2|14461.4|14475.3|14473.5|14463.2|14461.4|502
1727284500000|2024-09-25 17:15:00|14463.3|14462|14460.8|14459.1|14464.3|14462.6|14458.7|14457.7|365
1727284800000|2024-09-25 17:20:00|14460.7|14459|14461.8|14460.8|14464.7|14463.7|14459.1|14457.3|268
1727285100000|2024-09-25 17:25:00|14462.5|14461.5|14458.5|14457.5|14466|14465|14458.4|14457.4|325
1727285400000|2024-09-25 17:30:00|14458.4|14457.4|14452.8|14451.8|14458.6|14457.6|14452|14451|253
1727285700000|2024-09-25 17:35:00|14452.7|14451.7|14451.7|14450.7|14453.2|14452.2|14450.4|14449.4|237
1727286000000|2024-09-25 17:40:00|14451.6|14450.6|14451.8|14450.8|14453.7|14452.7|14449.2|14448.2|228
1727286300000|2024-09-25 17:45:00|14451.9|14450.9|14454.1|14453.1|14455.6|14454.6|14451.5|14450.5|137
1727286600000|2024-09-25 17:50:00|14454|14453|14453.9|14452.9|14455.3|14454.3|14451.7|14450.7|181
1727286900000|2024-09-25 17:55:00|14453.8|14452.8|14455.9|14454.9|14459.3|14458.3|14453.4|14452.4|256
1727287200000|2024-09-25 18:00:00|14456.3|14455.3|14455.3|14454.3|14457.9|14456.9|14453.7|14452.7|293
1727287500000|2024-09-25 18:05:00|14455.4|14454.4|14453.8|14452.8|14455.7|14454.7|14452.5|14451.5|241
1727287800000|2024-09-25 18:10:00|14453.9|14452.9|14456.8|14455.3|14456.8|14455.5|14452.4|14451.4|229
1727288100000|2024-09-25 18:15:00|14456.3|14455.4|14458.7|14457.7|14458.7|14457.7|14455.1|14454.1|222
1727288400000|2024-09-25 18:20:00|14458.6|14457.6|14460.7|14459.7|14463|14461.7|14456|14455|189
1727288700000|2024-09-25 18:25:00|14460.8|14459.8|14459.1|14458.1|14464.9|14463.6|14459.1|14458.1|219
1727289000000|2024-09-25 18:30:00|14459.4|14458.4|14465|14464|14465.2|14464.2|14458.5|14457.5|219
1727289300000|2024-09-25 18:35:00|14465.1|14464.1|14465|14464|14466|14465|14463.2|14462.2|178
1727289600000|2024-09-25 18:40:00|14465.1|14464.1|14466.1|14465.1|14467.2|14466.2|14464.8|14463.8|148
1727289900000|2024-09-25 18:45:00|14466.6|14465.6|14469.5|14468.5|14470.1|14469.1|14466.6|14465.6|205
1727290200000|2024-09-25 18:50:00|14469.6|14468.6|14470.9|14469.9|14472.3|14471.3|14468.7|14467.7|297
1727290500000|2024-09-25 18:55:00|14471.1|14470.1|14468.4|14467.4|14472.1|14471.1|14467.8|14466.8|267
1727290800000|2024-09-25 19:00:00|14468.6|14467.9|14469.2|14468.2|14472.8|14471.8|14468.4|14467.4|213
1727291100000|2024-09-25 19:05:00|14469.1|14468.1|14466.8|14465.8|14469.7|14469|14465.8|14464.8|190
1727291400000|2024-09-25 19:10:00|14466.5|14465.5|14465.8|14464.8|14467|14466|14463.9|14462.9|170
1727291700000|2024-09-25 19:15:00|14465.9|14464.9|14462.6|14461.6|14466.6|14465.6|14462.1|14461.1|163
1727292000000|2024-09-25 19:20:00|14462.2|14461.2|14463.6|14462.6|14464|14463|14461.7|14460.7|116
1727292300000|2024-09-25 19:25:00|14463.7|14462.7|14466.9|14465.9|14467.1|14466.1|14463.4|14462.4|142
1727292600000|2024-09-25 19:30:00|14467|14466|14467.1|14466.1|14469.2|14468|14466.9|14465.6|215
1727292900000|2024-09-25 19:35:00|14467.2|14466.2|14471.4|14470.4|14472.7|14471.7|14467.2|14466.2|155
1727293200000|2024-09-25 19:40:00|14471.2|14470.2|14472.9|14471.9|14473.1|14472.1|14471|14470|145
1727293500000|2024-09-25 19:45:00|14473|14472|14474.3|14473.6|14475.2|14474.2|14473|14472|102
1727293800000|2024-09-25 19:50:00|14474.8|14474.1|14474.3|14473.3|14477.3|14476.3|14473.2|14472.2|132
1727294100000|2024-09-25 19:55:00|14474.2|14473.2|14476.3|14475.3|14477.3|14476.3|14474.1|14473.1|177
1727294400000|2024-09-25 20:00:00|14476.2|14475.2|14480.1|14479.4|14482|14481.3|14475.6|14474.6|187
1727294700000|2024-09-25 20:05:00|14480.5|14479.8|14482.3|14481.3|14484.3|14483.3|14480.4|14479.7|91
1727295000000|2024-09-25 20:10:00|14482.4|14481.4|14484|14482.4|14484.4|14483.4|14482.3|14481.3|74
1727295300000|2024-09-25 20:15:00|14483.7|14482.7|14484.4|14483.4|14484.7|14483.7|14483|14482.1|75
1727295600000|2024-09-25 20:20:00|14484.3|14483.3|14484.2|14483.2|14485|14483.7|14483.5|14482.5|55
1727295900000|2024-09-25 20:25:00|14484.3|14483.3|14480.8|14479.8|14484.4|14483.4|14480.8|14479.8|58
1727296200000|2024-09-25 20:30:00|14482|14481|14481.8|14480.8|14482.8|14481.8|14479.7|14478.7|69
1727296500000|2024-09-25 20:35:00|14481.9|14480.9|14481|14479.4|14482.5|14481.5|14480.4|14479|86
1727296800000|2024-09-25 20:40:00|14481.1|14479.3|14480.7|14479.7|14481.1|14479.9|14479.6|14478.5|73
1727297100000|2024-09-25 20:45:00|14480.6|14479.6|14479.5|14477.1|14481|14479.8|14478.9|14476.9|268
1727297400000|2024-09-25 20:50:00|14479.4|14477.2|14476.6|14475.1|14479.6|14477.3|14476.3|14474.9|168
1727297700000|2024-09-25 20:55:00|14477.1|14474.6|14479|14472|14479.3|14474.6|14475.8|14471.3|259
1727298000000|2024-09-25 21:00:00|14479.6|14472.6|14476.2|14469.2|14480.2|14473.2|14475.2|14468.2|18
1727298300000|2024-09-25 21:05:00|14474.7|14467.7|14474.5|14467.5|14474.7|14467.7|14473.8|14466.8|7
1727298600000|2024-09-25 21:10:00|14474.4|14467.4|14477|14470|14477|14470|14474.4|14467.4|25
1727298900000|2024-09-25 21:15:00|14476.7|14469.7|14473.5|14466.5|14477|14470|14473.5|14466.5|20
1727299200000|2024-09-25 21:20:00|14473.6|14466.6|14471.4|14464.4|14473.6|14466.6|14471.1|14464.1|51
1727299500000|2024-09-25 21:25:00|14471.5|14464.5|14471.5|14464.6|14473.9|14466.9|14471|14464|59
1727299800000|2024-09-25 21:30:00|14471.2|14464.4|14470.9|14465.5|14472.8|14465.8|14470.7|14464.1|35
1727300100000|2024-09-25 21:35:00|14470.8|14464.7|14471.5|14464.7|14472.2|14465.2|14470.8|14464.6|7
1727300400000|2024-09-25 21:40:00|14471.8|14464.8|14471.9|14464.9|14474.5|14467.6|14471.6|14464.6|34
1727300700000|2024-09-25 21:45:00|14471.4|14464.4|14471.1|14464.4|14472.7|14465.9|14471.1|14464.4|26
1727301000000|2024-09-25 21:50:00|14471.4|14464.2|14471.2|14464.2|14472.1|14465.1|14470.8|14463.9|23
1727301300000|2024-09-25 21:55:00|14471.1|14464.1|14470.2|14464.4|14471.2|14465.1|14470.2|14463.8|20
1727301600000|2024-09-25 22:00:00|14470.6|14464.5|14466|14460.8|14472.2|14465.2|14465.3|14459.1|111
1727301900000|2024-09-25 22:05:00|14465.5|14461.3|14461.2|14457.1|14467.6|14461.6|14459.1|14455.2|207
1727302200000|2024-09-25 22:10:00|14461.4|14457.3|14460.9|14454.9|14465.3|14460.4|14460.2|14454.9|117
1727302500000|2024-09-25 22:15:00|14460.1|14455.7|14461.7|14459.3|14465.2|14459.8|14459.8|14455.7|487
1727302800000|2024-09-25 22:20:00|14462.1|14459.2|14462.9|14461.1|14464.2|14461.3|14461.6|14459.1|337
1727303100000|2024-09-25 22:25:00|14463|14461.2|14462.6|14460.3|14463.2|14461.2|14462.2|14460|89
1727303400000|2024-09-25 22:30:00|14462.7|14460.4|14463.8|14461.3|14464.3|14462|14462.4|14460.2|141
1727303700000|2024-09-25 22:35:00|14463.9|14461.2|14465.8|14463.3|14466|14463.7|14463.8|14461|179
1727304000000|2024-09-25 22:40:00|14465.9|14463.5|14468.1|14465|14468.4|14465.5|14465.4|14462.9|403
1727304300000|2024-09-25 22:45:00|14468.2|14465.6|14468.1|14465.6|14468.7|14465.7|14466.8|14464.2|134
1727304600000|2024-09-25 22:50:00|14468.2|14465.7|14469.4|14466.6|14470|14467.2|14467|14464.4|221
1727304900000|2024-09-25 22:55:00|14468.6|14465.6|14467.1|14463.9|14469.3|14466.4|14466.8|14463.9|90
1727305200000|2024-09-25 23:00:00|14467.3|14464.3|14470.8|14468.6|14471.3|14469.1|14466.7|14463.6|165
1727305500000|2024-09-25 23:05:00|14471.5|14469.3|14472|14471|14477.9|14476.2|14471.5|14469.3|179
1727305800000|2024-09-25 23:10:00|14471.9|14470.9|14469.4|14467.8|14472.6|14471.6|14469|14467.6|69
1727306100000|2024-09-25 23:15:00|14469.1|14468.1|14464.6|14463.6|14469.3|14468.3|14464.4|14463.3|86
1727306400000|2024-09-25 23:20:00|14464.5|14463.5|14462.7|14461.2|14466.1|14464.8|14462.4|14461.2|117
1727306700000|2024-09-25 23:25:00|14462.8|14461.3|14464.6|14463.6|14466.3|14464.6|14462.2|14461|91
1727307000000|2024-09-25 23:30:00|14464.8|14463.3|14473.7|14472.7|14475.3|14474|14464.8|14463.3|145
1727307300000|2024-09-25 23:35:00|14474|14472.5|14470.9|14469.9|14476.1|14474.5|14470.7|14469.5|94
1727307600000|2024-09-25 23:40:00|14470.5|14469.5|14465.1|14464.1|14471.7|14470.7|14463.9|14462.9|139
1727307900000|2024-09-25 23:45:00|14465.7|14464.7|14471.4|14469.3|14476.9|14475.9|14465.7|14464.7|315
1727308200000|2024-09-25 23:50:00|14471.3|14469.1|14471.2|14470.2|14472.1|14470.3|14463.1|14462.1|352
1727308500000|2024-09-25 23:55:00|14471|14470|14472.3|14471.3|14474.2|14473.2|14465.7|14464.7|261
1727308800000|2024-09-26 00:00:00|14472.2|14471.2|14455.7|14453.8|14473.4|14471.8|14455.2|14453.4|626
1727309100000|2024-09-26 00:05:00|14455.8|14453.9|14456.3|14455.3|14458.3|14457.3|14450.8|14449.1|499
1727309400000|2024-09-26 00:10:00|14456.6|14455.6|14461.1|14460.1|14461.9|14460.9|14456.2|14455.2|384
1727309700000|2024-09-26 00:15:00|14460.8|14459.8|14458.4|14456.7|14461.9|14460.9|14456|14455|300
1727310000000|2024-09-26 00:20:00|14459.3|14458.3|14458.2|14457.2|14462.3|14461.3|14455|14454|261
1727310300000|2024-09-26 00:25:00|14458.3|14457.3|14457.3|14456.3|14461|14460.2|14451.2|14448.9|317
1727310600000|2024-09-26 00:30:00|14457.7|14456.7|14457.8|14456.8|14459.8|14458.8|14452.8|14451.8|209
1727310900000|2024-09-26 00:35:00|14458|14457|14452.3|14451.3|14461.6|14460.6|14450.8|14449.8|304
1727311200000|2024-09-26 00:40:00|14452.1|14451.1|14453.8|14452.8|14460.3|14459.3|14448.7|14447.7|368
1727311500000|2024-09-26 00:45:00|14453.3|14452.3|14451.7|14451|14454.7|14454|14450.4|14449.1|304
1727311800000|2024-09-26 00:50:00|14451.8|14451.1|14458.2|14456|14458.9|14456.9|14445|14444|609
1727312100000|2024-09-26 00:55:00|14458.1|14454.3|14450|14449.3|14458.1|14455.9|14449|14448.3|314
1727312400000|2024-09-26 01:00:00|14449.7|14449|14456.8|14456.1|14456.8|14456.1|14447.8|14447.1|269
1727312700000|2024-09-26 01:05:00|14456.9|14456.2|14458.7|14458|14459.9|14459.2|14454.4|14453.7|216
1727313000000|2024-09-26 01:10:00|14458.9|14458.2|14470|14468.1|14470|14468.8|14458.6|14457.9|274
1727313300000|2024-09-26 01:15:00|14469.9|14468|14471.8|14470.8|14475.5|14474.5|14468.4|14466.7|204
1727313600000|2024-09-26 01:20:00|14472|14470.4|14474.4|14472.7|14475.7|14474|14470.4|14469.4|189
1727313900000|2024-09-26 01:25:00|14474.2|14472.5|14482.7|14481.7|14485.4|14483.5|14472.4|14471.4|385
1727314200000|2024-09-26 01:30:00|14482.9|14481.2|14486.3|14484.6|14487.9|14486.9|14482.6|14480.8|415
1727314500000|2024-09-26 01:35:00|14486.1|14484.4|14486.9|14485.9|14492.7|14491|14484.2|14483.2|304
1727314800000|2024-09-26 01:40:00|14487|14486|14488.8|14487.8|14495.4|14494.4|14487|14486|312
1727315100000|2024-09-26 01:45:00|14488.6|14487.6|14489.9|14488.9|14489.9|14488.9|14485.9|14484.9|202
1727315400000|2024-09-26 01:50:00|14490.1|14489.1|14485|14484|14492|14491|14484|14483|144
1727315700000|2024-09-26 01:55:00|14485.1|14484.1|14482.4|14480.6|14486.2|14485.2|14477.4|14476.1|494
1727316000000|2024-09-26 02:00:00|14482.5|14480.7|14490.2|14488.4|14490.3|14488.5|14479.7|14478|291
1727316300000|2024-09-26 02:05:00|14490.4|14488.7|14487.4|14486.4|14495.4|14493.9|14484.9|14483.9|328
1727316600000|2024-09-26 02:10:00|14487|14486|14490|14489|14491.5|14490.5|14486.7|14485.7|175
1727316900000|2024-09-26 02:15:00|14489.9|14488.9|14486.5|14485.5|14490.9|14489.9|14486.5|14485.5|169
1727317200000|2024-09-26 02:20:00|14486.6|14485.6|14482.3|14481.3|14487.5|14486.5|14481.5|14480.5|162
1727317500000|2024-09-26 02:25:00|14482.4|14481.4|14481|14480|14483.6|14482.6|14480.5|14479.5|140
1727317800000|2024-09-26 02:30:00|14481.1|14480.1|14480.1|14479.1|14485.1|14484.1|14479.5|14478.5|154
1727318100000|2024-09-26 02:35:00|14479.1|14478.1|14481.4|14480.4|14481.9|14480.9|14477|14476|164
1727318400000|2024-09-26 02:40:00|14481.3|14480.3|14477.4|14476.7|14486.8|14485.8|14477.4|14476.6|297
1727318700000|2024-09-26 02:45:00|14477.5|14476.8|14486.3|14485.6|14487.2|14486.5|14477.5|14476.8|266
1727319000000|2024-09-26 02:50:00|14486.4|14485.7|14484|14483.3|14487|14486.3|14482.2|14481.5|183
1727319300000|2024-09-26 02:55:00|14483.9|14483.2|14483.9|14483.2|14485.1|14484.4|14481.3|14480.6|214
1727319600000|2024-09-26 03:00:00|14484|14483.3|14485.2|14484.5|14492.3|14491.6|14483.3|14482.6|208
1727319900000|2024-09-26 03:05:00|14485.1|14484.4|14483.8|14482.8|14485.1|14484.4|14480.7|14480|218
1727320200000|2024-09-26 03:10:00|14484|14482.5|14482.4|14481.4|14484.1|14483.1|14479.4|14478.7|134
1727320500000|2024-09-26 03:15:00|14482.7|14481.7|14482.6|14481.9|14484.6|14483.2|14480.7|14479.7|166
1727320800000|2024-09-26 03:20:00|14484|14483.3|14480.9|14480.2|14484|14483.3|14480.9|14480|109
1727321100000|2024-09-26 03:25:00|14481.5|14480.8|14486|14485.3|14487.6|14486.9|14481.5|14480.8|93
1727321400000|2024-09-26 03:30:00|14485.6|14484.9|14487.7|14487|14489.3|14488.6|14485.5|14484.8|88
1727321700000|2024-09-26 03:35:00|14487.8|14487.1|14493.3|14492.6|14493.3|14492.6|14487.8|14487.1|103
1727322000000|2024-09-26 03:40:00|14493.4|14492.7|14498|14497|14498.7|14497.1|14493|14492.3|163
1727322300000|2024-09-26 03:45:00|14498.1|14497.1|14502.3|14501.3|14505.2|14502.9|14496|14494.2|440
1727322600000|2024-09-26 03:50:00|14503.2|14502.2|14496.4|14495.4|14503.3|14502.3|14494.4|14493.4|194
1727322900000|2024-09-26 03:55:00|14494.4|14493.4|14493.6|14492.6|14494.7|14493.7|14490.3|14489.3|133
1727323200000|2024-09-26 04:00:00|14493.5|14492.5|14489.2|14488.2|14497.3|14496|14489|14488|182
1727323500000|2024-09-26 04:05:00|14488.9|14487.9|14486.9|14485.9|14488.9|14487.9|14480.7|14479.7|214
1727323800000|2024-09-26 04:10:00|14487.7|14486.7|14482|14481|14489.4|14488.4|14481.7|14480.7|192
1727324100000|2024-09-26 04:15:00|14482.2|14481.2|14479|14478|14483.9|14482.9|14474.5|14473|230
1727324400000|2024-09-26 04:20:00|14479.1|14478.1|14479.2|14478.2|14484.1|14483.1|14477.9|14476.9|242
1727324700000|2024-09-26 04:25:00|14479.3|14478.3|14484.2|14483.2|14485.1|14484.1|14479.3|14478.3|217
1727325000000|2024-09-26 04:30:00|14484.3|14483.3|14483.6|14482|14486.7|14485.5|14482.3|14481.5|205
1727325300000|2024-09-26 04:35:00|14483.4|14481.8|14475.9|14474.9|14483.9|14482.4|14475.4|14474.4|163
1727325600000|2024-09-26 04:40:00|14476.1|14475.1|14479.5|14478.8|14480.2|14479.5|14475.4|14474.7|152
1727325900000|2024-09-26 04:45:00|14479.4|14478.7|14475.5|14474.8|14479.4|14478.7|14472|14470.6|207
1727326200000|2024-09-26 04:50:00|14475.4|14474.7|14465.1|14464.4|14475.4|14474.7|14464.7|14464|303
1727326500000|2024-09-26 04:55:00|14465|14464.3|14469.9|14469.2|14470|14469.2|14463.2|14462.4|266
1727326800000|2024-09-26 05:00:00|14470.1|14469.4|14466.5|14465.8|14471.1|14470.1|14464.1|14463.4|293
1727327100000|2024-09-26 05:05:00|14466.4|14465.7|14471.1|14470.4|14471.4|14470.7|14465.4|14464.7|171
1727327400000|2024-09-26 05:10:00|14471.3|14470.6|14471.3|14470.3|14473.9|14472.4|14467.1|14466.4|258
1727327700000|2024-09-26 05:15:00|14470.8|14469.8|14473.4|14472.4|14477.1|14476.1|14469.2|14468.2|267
1727328000000|2024-09-26 05:20:00|14473.3|14472.3|14470.8|14469.8|14476.3|14475.6|14469.6|14468.6|221
1727328300000|2024-09-26 05:25:00|14470.9|14469.9|14479|14478.3|14480.5|14479.5|14469.9|14468.9|246
1727328600000|2024-09-26 05:30:00|14479.2|14478.5|14480.1|14479.1|14480.4|14479.4|14476|14475|270
1727328900000|2024-09-26 05:35:00|14480|14479|14483.9|14483.2|14483.9|14483.2|14479.1|14478.1|186
1727329200000|2024-09-26 05:40:00|14484|14483.3|14485.1|14484.4|14487.4|14486.7|14483.6|14482|179
1727329500000|2024-09-26 05:45:00|14484.8|14484.1|14479.8|14478.8|14485.2|14484.5|14479.6|14478.8|193
1727329800000|2024-09-26 05:50:00|14480.3|14479.3|14477.4|14476.7|14485.2|14484.5|14476.9|14475.8|351
1727330100000|2024-09-26 05:55:00|14477.1|14476.4|14472.5|14471.5|14477.1|14476.4|14471|14470|250
1727330400000|2024-09-26 06:00:00|14473.5|14472.8|14467.7|14467|14478.2|14477.2|14467.2|14466.5|365
1727330700000|2024-09-26 06:05:00|14467.8|14467.1|14470|14469|14473.6|14472.8|14463.5|14462.1|490
1727331000000|2024-09-26 06:10:00|14469.8|14468.8|14473.7|14472.7|14475.4|14474.5|14465.7|14464.7|429
1727331300000|2024-09-26 06:15:00|14473.9|14472.9|14466|14465|14477.2|14476.2|14465.5|14464.5|285
1727331600000|2024-09-26 06:20:00|14466.1|14465.1|14468.9|14467.9|14473.9|14472.9|14465.4|14464.4|282
1727331900000|2024-09-26 06:25:00|14469|14468|14467.5|14466.5|14471.4|14470.4|14462.3|14461.3|265
1727332200000|2024-09-26 06:30:00|14466.7|14465.7|14474.3|14473.3|14475.2|14473.6|14464.7|14463.8|321
1727332500000|2024-09-26 06:35:00|14474.2|14473.2|14473.7|14473|14477.2|14476.5|14473.5|14472.7|250
1727332800000|2024-09-26 06:40:00|14473.5|14472.8|14472.7|14471.7|14479.1|14478.3|14471.7|14470.7|281
1727333100000|2024-09-26 06:45:00|14473.1|14472.1|14476.8|14476.1|14479.9|14478.9|14471.7|14470.7|262
1727333400000|2024-09-26 06:50:00|14476.9|14476.2|14483.8|14482.8|14485|14484.1|14476|14475.3|308
1727333700000|2024-09-26 06:55:00|14483.9|14482.9|14483.9|14482.9|14486.2|14485.4|14477.9|14476.3|376
1727334000000|2024-09-26 07:00:00|14484.1|14483.1|14475.9|14475.2|14485.3|14484.3|14472|14471.3|596
1727334300000|2024-09-26 07:05:00|14476|14475.3|14491|14490|14491.8|14490.8|14475.8|14475.1|413
1727334600000|2024-09-26 07:10:00|14491.2|14490.3|14498.8|14497.3|14499.9|14499.2|14489.6|14488.7|447
1727334900000|2024-09-26 07:15:00|14499|14497.2|14496.8|14496.1|14499.6|14498.6|14494.4|14493.1|458
1727335200000|2024-09-26 07:20:00|14497.3|14496.6|14510.2|14509.5|14510.2|14509.5|14494.1|14493.1|605
1727335500000|2024-09-26 07:25:00|14511.2|14510.2|14511.1|14509.4|14515.6|14514.3|14509.4|14507.4|432
1727335800000|2024-09-26 07:30:00|14511.3|14509.7|14503|14502.3|14518.2|14516.1|14502.8|14501.4|820
1727336100000|2024-09-26 07:35:00|14502.9|14502.2|14508.6|14507.9|14510.5|14509.2|14502.4|14501|700
1727336400000|2024-09-26 07:40:00|14509.3|14508.6|14509.9|14509.2|14516.5|14515.3|14507.7|14506.5|595
1727336700000|2024-09-26 07:45:00|14509.8|14509.1|14509.1|14508.4|14511.8|14511.1|14503.8|14502.8|458
1727337000000|2024-09-26 07:50:00|14509.2|14508.5|14509.2|14507.6|14512.4|14511.7|14501.8|14501.1|651
1727337300000|2024-09-26 07:55:00|14509.6|14508|14503.6|14502.1|14510.4|14509.7|14501.4|14500.4|651
1727337600000|2024-09-26 08:00:00|14503.3|14502.3|14506|14505.3|14508.2|14507.5|14497.7|14496.1|664
1727337900000|2024-09-26 08:05:00|14505.9|14505.2|14511.3|14510.3|14517.7|14517|14504.6|14503.6|553
1727338200000|2024-09-26 08:10:00|14511.2|14510.2|14513.1|14512.4|14520.5|14519.4|14509.6|14508.6|414
1727338500000|2024-09-26 08:15:00|14513.5|14512.8|14496.5|14495.5|14513.5|14512.8|14496.5|14495.5|448
1727338800000|2024-09-26 08:20:00|14496.8|14495.8|14488.4|14487.4|14497.2|14496.2|14480.8|14480.1|584
1727339100000|2024-09-26 08:25:00|14488.6|14487.6|14485.1|14483.4|14488.8|14487.8|14477.7|14476.7|564
1727339400000|2024-09-26 08:30:00|14484.9|14483.9|14484.6|14483.6|14489.7|14488.7|14481.1|14480.1|437
1727339700000|2024-09-26 08:35:00|14484.7|14483.7|14472.7|14471.7|14488.2|14487.5|14471.9|14470.5|500
1727340000000|2024-09-26 08:40:00|14473.4|14472.4|14471.7|14471|14478.9|14477.9|14468.5|14467.8|427
1727340300000|2024-09-26 08:45:00|14471.8|14471.1|14482.5|14480.9|14482.7|14481.3|14471.5|14470.4|385
1727340600000|2024-09-26 08:50:00|14482.3|14481.3|14478|14477|14482.5|14481.5|14477.4|14476.4|381
1727340900000|2024-09-26 08:55:00|14478.9|14477.9|14483.2|14482.5|14485.8|14484.2|14477.6|14476.6|391
1727341200000|2024-09-26 09:00:00|14482.6|14481.9|14478.4|14476.7|14484.4|14483.3|14478|14476.4|412
1727341500000|2024-09-26 09:05:00|14477.8|14476.2|14481.3|14480.3|14484.6|14483.6|14476.1|14475.1|302
1727341800000|2024-09-26 09:10:00|14480.8|14479.8|14482.6|14481.6|14485.1|14484.1|14476.3|14475.3|315
1727342100000|2024-09-26 09:15:00|14481.3|14480.3|14480.9|14479.9|14482.5|14481.5|14476.9|14476.2|270
1727342400000|2024-09-26 09:20:00|14480.5|14479.5|14488.1|14487.4|14493.9|14493|14480.4|14479.4|272
1727342700000|2024-09-26 09:25:00|14488.2|14487.5|14489.9|14489.2|14493.6|14492.9|14486.2|14485.5|342
1727343000000|2024-09-26 09:30:00|14490.8|14489|14494.4|14492.7|14494.9|14493.7|14489.9|14488.3|290
1727343300000|2024-09-26 09:35:00|14494.6|14492.8|14490.4|14488.5|14497.9|14496.1|14490|14488.4|320
1727343600000|2024-09-26 09:40:00|14490.7|14488.4|14486.9|14486.2|14492.3|14491.6|14484.4|14483.4|391
1727343900000|2024-09-26 09:45:00|14487.1|14486.4|14480.6|14479.9|14487.6|14486.9|14477.3|14475.7|407
1727344200000|2024-09-26 09:50:00|14480.7|14480|14476.7|14476|14481.1|14480.4|14471.6|14470.9|505
1727344500000|2024-09-26 09:55:00|14477.1|14476.4|14471.1|14470.4|14479.4|14478.5|14470.9|14470.2|421
1727344800000|2024-09-26 10:00:00|14471|14470.3|14469.7|14468.7|14473.9|14472.9|14461.1|14460.1|417
1727345100000|2024-09-26 10:05:00|14469.5|14468.5|14470.1|14469.1|14472|14471|14466.9|14465.9|220
1727345400000|2024-09-26 10:10:00|14470|14469|14471.8|14470.8|14472.9|14471.9|14463.9|14462.9|241
1727345700000|2024-09-26 10:15:00|14471.9|14470.9|14468.8|14467.8|14475.3|14474.3|14468.3|14467.3|311
1727346000000|2024-09-26 10:20:00|14468.7|14467.7|14455.3|14454.3|14471|14470|14454.8|14453.2|400
1727346300000|2024-09-26 10:25:00|14455.2|14454.2|14460.9|14459.9|14464.4|14463.4|14453.7|14452.7|287
1727346600000|2024-09-26 10:30:00|14460.7|14459.7|14468|14467|14470.5|14469.5|14460.7|14459.7|295
1727346900000|2024-09-26 10:35:00|14469|14468|14457.3|14456.3|14469|14468|14448.2|14446.7|477
1727347200000|2024-09-26 10:40:00|14457.5|14456|14455.2|14454.2|14459.4|14458.2|14453.1|14452.1|311
1727347500000|2024-09-26 10:45:00|14455.1|14454.1|14450|14449|14459.6|14458.3|14447.4|14445.7|386
1727347800000|2024-09-26 10:50:00|14449.9|14448.9|14443.7|14442.1|14450.5|14449.2|14441.6|14439.8|390
1727348100000|2024-09-26 10:55:00|14443.6|14442|14436.5|14435.5|14444.3|14443|14434.5|14433.3|517
1727348400000|2024-09-26 11:00:00|14436.4|14435.4|14442.3|14440.8|14444.3|14442.5|14430.9|14429.9|500
1727348700000|2024-09-26 11:05:00|14441.4|14440.4|14440.8|14440.1|14444.4|14442.6|14439.5|14438.5|263
1727349000000|2024-09-26 11:10:00|14440.9|14440.2|14436.7|14436|14443.5|14442.1|14434.9|14434.2|309
1727349300000|2024-09-26 11:15:00|14436.9|14436.2|14431.4|14430.4|14438.4|14437.7|14431.4|14430.4|344
1727349600000|2024-09-26 11:20:00|14431|14430|14437.8|14436.8|14438.4|14437.7|14427.8|14426.8|343
1727349900000|2024-09-26 11:25:00|14437.7|14436.7|14434.5|14433.8|14438|14437.2|14430.1|14429.4|239
1727350200000|2024-09-26 11:30:00|14434.2|14433.5|14426.4|14425.7|14436.2|14435.1|14426.3|14425.5|331
1727350500000|2024-09-26 11:35:00|14426.2|14425.5|14422.7|14422|14428.6|14427.1|14422.6|14421.9|352
1727350800000|2024-09-26 11:40:00|14422.5|14421.8|14424.4|14423.7|14426.8|14426.1|14421.6|14420.9|242
1727351100000|2024-09-26 11:45:00|14424.3|14423.6|14422.1|14421.4|14425.1|14423.8|14420.2|14419.5|284
1727351400000|2024-09-26 11:50:00|14422|14421.3|14422.1|14421.4|14428.7|14427.7|14420.7|14419.7|219
1727351700000|2024-09-26 11:55:00|14421.9|14421.2|14417.1|14416.1|14425.9|14424.9|14416.4|14415.5|345
1727352000000|2024-09-26 12:00:00|14417|14416|14419.5|14418.8|14422.6|14421.2|14412.6|14411.9|509
1727352300000|2024-09-26 12:05:00|14419.6|14418.9|14414.1|14413.1|14420.2|14419.5|14412.4|14411.4|346
1727352600000|2024-09-26 12:10:00|14414|14413|14417.2|14416.2|14418.6|14417.6|14411.7|14410.7|258
1727352900000|2024-09-26 12:15:00|14417.3|14416.3|14419.2|14418.5|14422.9|14422.2|14417.1|14416.1|304
1727353200000|2024-09-26 12:20:00|14419.4|14418.7|14420.8|14419.8|14421.2|14420.2|14414.8|14414|405
1727353500000|2024-09-26 12:25:00|14421|14420|14427|14421|14427.1|14422.2|14417.8|14415|369
1727353800000|2024-09-26 12:30:00|14427.1|14421.1|14464.1|14463.1|14467.1|14466.1|14421.7|14415.7|1289
1727354100000|2024-09-26 12:35:00|14463.6|14462.6|14471.3|14469.6|14471.7|14470.7|14458.8|14457.6|1041
1727354400000|2024-09-26 12:40:00|14471.7|14470.1|14459.2|14458.2|14473|14472|14459|14457.9|630
1727354700000|2024-09-26 12:45:00|14459.7|14458.7|14451.7|14450.7|14467.2|14466.2|14451.3|14449.9|750
1727355000000|2024-09-26 12:50:00|14451.6|14450.6|14455|14454|14456.9|14455.9|14446|14445|603
1727355300000|2024-09-26 12:55:00|14455.1|14454.1|14457|14456|14459.4|14458.4|14448.9|14447.9|583
1727355600000|2024-09-26 13:00:00|14457.3|14456.3|14463.8|14462.8|14465.9|14464.8|14457.3|14456.3|602
1727355900000|2024-09-26 13:05:00|14463.9|14462.9|14440.1|14439.1|14464|14463|14435.5|14434.8|783
1727356200000|2024-09-26 13:10:00|14440.3|14439.3|14442.3|14441.3|14453.2|14452.2|14440.1|14439.1|658
1727356500000|2024-09-26 13:15:00|14442.4|14441.4|14452.8|14450.9|14454.6|14453.6|14435.4|14434.4|552
1727356800000|2024-09-26 13:20:00|14452.7|14451.1|14458.8|14456.6|14465.9|14464.9|14452|14450.4|564
1727357100000|2024-09-26 13:25:00|14459.3|14457.5|14449.7|14448.7|14459.6|14457.6|14446.7|14445.7|846
1727357400000|2024-09-26 13:30:00|14448.8|14447.8|14434.1|14433.1|14452.5|14451.5|14432.9|14432.2|857
1727357700000|2024-09-26 13:35:00|14434.2|14433.2|14455.1|14454.4|14455.3|14454.6|14431.6|14430.9|773
1727358000000|2024-09-26 13:40:00|14455.2|14454.5|14457.9|14457.2|14462.4|14461.1|14452.3|14450.9|860
1727358300000|2024-09-26 13:45:00|14458.4|14457.7|14462.2|14461.5|14470.9|14470.1|14452.5|14451.5|831
1727358600000|2024-09-26 13:50:00|14462.6|14461.9|14459.1|14458.4|14468.9|14467.9|14458.9|14457.6|706
1727358900000|2024-09-26 13:55:00|14458.9|14458.2|14460.9|14458.7|14462.5|14461.8|14454.3|14453.6|540
1727359200000|2024-09-26 14:00:00|14458.6|14456.1|14479.6|14478.6|14479.8|14478.8|14456.1|14454.6|684
1727359500000|2024-09-26 14:05:00|14479.4|14478.4|14488|14487.3|14489|14488.2|14476.1|14475.1|772
1727359800000|2024-09-26 14:10:00|14487.9|14487.2|14479.8|14478.8|14489.8|14489.1|14476.5|14475.5|573
1727360100000|2024-09-26 14:15:00|14479.6|14478.6|14476.8|14476.1|14486.2|14484.7|14471.9|14470.9|659
1727360400000|2024-09-26 14:20:00|14476.9|14476.2|14491|14490|14491|14490.2|14475.9|14475.1|619
1727360700000|2024-09-26 14:25:00|14491.2|14490.2|14505.6|14504.1|14508.2|14506.9|14489.5|14488.5|733
1727361000000|2024-09-26 14:30:00|14505.4|14504.4|14506.7|14505.7|14522.7|14520.4|14503.4|14502.4|952
1727361300000|2024-09-26 14:35:00|14506.8|14505.8|14498.5|14497.5|14506.8|14505.8|14497.3|14496|638
1727361600000|2024-09-26 14:40:00|14497.9|14496.9|14489.4|14488.4|14498.4|14497.4|14489.4|14488.4|641
1727361900000|2024-09-26 14:45:00|14489.2|14488.2|14468.9|14467.9|14490|14489|14466.6|14465.6|908
1727362200000|2024-09-26 14:50:00|14468.6|14467.6|14472.3|14471.3|14476.1|14475.1|14463.5|14462.5|889
1727362500000|2024-09-26 14:55:00|14472.4|14471.4|14484.1|14483.1|14484.4|14483.5|14467.7|14466.7|993
1727362800000|2024-09-26 15:00:00|14484.2|14483.2|14482.2|14480.6|14484.8|14483.8|14475.6|14474.6|807
1727363100000|2024-09-26 15:05:00|14481.8|14480.8|14489.4|14488.4|14495.6|14493.8|14480.2|14479.2|540
1727363400000|2024-09-26 15:10:00|14489.5|14488.5|14489.9|14488.9|14495.5|14494.5|14488.7|14487.7|501
1727363700000|2024-09-26 15:15:00|14490|14489|14477.7|14476.7|14490.4|14489.1|14477.6|14476.6|532
1727364000000|2024-09-26 15:20:00|14477.8|14476.8|14469.5|14468.5|14480.3|14479.3|14468.3|14467.3|508
1727364300000|2024-09-26 15:25:00|14469.4|14468.4|14476.8|14475.8|14477.7|14476.5|14466.1|14464.5|427
1727364600000|2024-09-26 15:30:00|14476.6|14475.6|14468.5|14466.9|14478.9|14477.9|14463.6|14462.6|513
1727364900000|2024-09-26 15:35:00|14468.6|14467|14469.2|14468.2|14473.3|14472.3|14466.6|14465.3|484
1727365200000|2024-09-26 15:40:00|14469.1|14468.1|14469|14468|14471.8|14470.8|14464.9|14463.9|456
1727365500000|2024-09-26 15:45:00|14468.9|14467.9|14465|14464|14469.3|14468.3|14462.9|14461.9|290
1727365800000|2024-09-26 15:50:00|14465.1|14464.1|14465.7|14464.7|14469.4|14468.4|14461.9|14460.9|278
1727366100000|2024-09-26 15:55:00|14465.4|14464.4|14468.2|14467.5|14469.8|14469.1|14463.6|14462.6|332
1727366400000|2024-09-26 16:00:00|14468.3|14467.6|14481.4|14480.4|14481.6|14480.6|14468.3|14467.6|519
1727366700000|2024-09-26 16:05:00|14481.6|14480.6|14483.8|14482.8|14491.1|14490.1|14481.4|14480.4|431
1727367000000|2024-09-26 16:10:00|14482.8|14481.8|14480.4|14479.4|14483.8|14482.8|14476.4|14475.4|310
1727367300000|2024-09-26 16:15:00|14479.5|14478.5|14477.5|14476.5|14484.2|14483.2|14477|14475.6|300
1727367600000|2024-09-26 16:20:00|14477.7|14476.7|14481.6|14480.6|14487.7|14486.7|14477.3|14476.3|442
1727367900000|2024-09-26 16:25:00|14481.5|14480.5|14475|14474|14484.5|14483.5|14474.8|14473.8|309
1727368200000|2024-09-26 16:30:00|14474.9|14473.9|14472.5|14471.5|14475.8|14474.8|14471.6|14470.6|227
1727368500000|2024-09-26 16:35:00|14472.4|14471.4|14477.5|14476.5|14478.6|14477.6|14470.4|14469.4|309
1727368800000|2024-09-26 16:40:00|14476.9|14475.9|14479.2|14478.2|14482.8|14481.5|14476.7|14475.7|326
1727369100000|2024-09-26 16:45:00|14478.7|14477.7|14480.6|14479.6|14480.7|14479.7|14476.3|14475.3|206
1727369400000|2024-09-26 16:50:00|14480.5|14479.5|14485.2|14484.2|14486|14485|14477.8|14476.8|282
1727369700000|2024-09-26 16:55:00|14485.3|14484.3|14486.2|14485.2|14489.6|14488.6|14485|14484|336
1727370000000|2024-09-26 17:00:00|14486.3|14485.3|14469.2|14468.2|14486.4|14485.4|14468.9|14467.9|538
1727370300000|2024-09-26 17:05:00|14469|14468|14474.1|14473.1|14478.5|14477.4|14467.8|14466.8|429
1727370600000|2024-09-26 17:10:00|14474|14473|14466.3|14465.3|14474|14473|14465.4|14464.4|338
1727370900000|2024-09-26 17:15:00|14466.8|14465.8|14458|14457|14468.7|14467.4|14456.1|14455.1|416
1727371200000|2024-09-26 17:20:00|14457.9|14456.9|14458.8|14457.8|14462.5|14461.5|14454.7|14453|426
1727371500000|2024-09-26 17:25:00|14458.6|14457.6|14461.8|14460.3|14462.4|14461.2|14457.1|14456.1|372
1727371800000|2024-09-26 17:30:00|14461.5|14460.5|14467.5|14466.5|14468.3|14467.3|14461.5|14460.3|353
1727372100000|2024-09-26 17:35:00|14467.4|14466.4|14468.6|14467.6|14471.8|14470.1|14464.8|14463.8|282
1727372400000|2024-09-26 17:40:00|14468.7|14467.7|14469.2|14468.2|14471.3|14470.3|14467.2|14466.1|235
1727372700000|2024-09-26 17:45:00|14469.3|14468.3|14465.7|14464.7|14471.3|14470.3|14464|14463|235
1727373000000|2024-09-26 17:50:00|14465.8|14464.8|14472.3|14471.3|14472.3|14471.4|14463.4|14462.4|257
1727373300000|2024-09-26 17:55:00|14472.6|14471.6|14472.1|14471.4|14472.7|14471.9|14467.9|14466.9|286
1727373600000|2024-09-26 18:00:00|14472.2|14471.5|14477|14476|14477.9|14476.9|14471.2|14470.5|233
1727373900000|2024-09-26 18:05:00|14477.1|14476.1|14474|14473|14477.1|14476.1|14472.6|14471.6|163
1727374200000|2024-09-26 18:10:00|14474.1|14473.1|14469.9|14468.9|14474.7|14473.7|14467.7|14466.7|289
1727374500000|2024-09-26 18:15:00|14470.3|14469.3|14464.1|14463.1|14470.9|14469.9|14464.1|14463.1|257
1727374800000|2024-09-26 18:20:00|14463.6|14462.6|14469.8|14468.8|14471.1|14470.1|14462.7|14461.7|295
1727375100000|2024-09-26 18:25:00|14469.7|14468.7|14472.6|14471.6|14473.5|14472.5|14468.5|14467.5|257
1727375400000|2024-09-26 18:30:00|14472.8|14471.8|14472.5|14471.5|14476|14475|14471.7|14470.7|172
1727375700000|2024-09-26 18:35:00|14472.6|14471.6|14472.5|14471.5|14474.3|14473.3|14469.5|14468.5|189
1727376000000|2024-09-26 18:40:00|14472.6|14471.6|14461.3|14460.3|14473.6|14472.3|14461.3|14460.3|276
1727376300000|2024-09-26 18:45:00|14461.4|14460.4|14461.4|14460.4|14462.9|14461.9|14457|14456|168
1727376600000|2024-09-26 18:50:00|14461.3|14460.3|14461|14459.1|14464.4|14462.8|14459.6|14457.7|286
1727376900000|2024-09-26 18:55:00|14460.9|14459|14463.1|14462.1|14464.8|14463.8|14458.4|14457.3|280
1727377200000|2024-09-26 19:00:00|14462.3|14461.3|14456.1|14454.5|14462.4|14461.4|14455|14453.6|378
1727377500000|2024-09-26 19:05:00|14456.2|14454.6|14453.2|14452.2|14457.3|14455.8|14452.4|14451.4|193
1727377800000|2024-09-26 19:10:00|14453|14452|14456.4|14455.4|14457.9|14456.4|14451.8|14450.8|197
1727378100000|2024-09-26 19:15:00|14456.2|14455.2|14455.6|14454.6|14458|14457|14454|14452.7|214
1727378400000|2024-09-26 19:20:00|14455.7|14454.1|14457.7|14457|14458.1|14457.4|14454.7|14454|151
1727378700000|2024-09-26 19:25:00|14457.6|14456.9|14460.5|14459.8|14461.7|14460.9|14457.6|14456.9|179
1727379000000|2024-09-26 19:30:00|14460.6|14459.9|14464.2|14463.2|14466.5|14465.5|14460.2|14459.5|219
1727379300000|2024-09-26 19:35:00|14464.3|14463.3|14464.7|14463.7|14465.7|14464.7|14461.3|14460.5|190
1727379600000|2024-09-26 19:40:00|14464.6|14463.6|14463.8|14462.8|14464.8|14463.8|14462.4|14461.4|126
1727379900000|2024-09-26 19:45:00|14464.2|14463.2|14467|14466|14467.2|14466.2|14463.4|14462.4|135
1727380200000|2024-09-26 19:50:00|14467.1|14466.1|14468.7|14467.7|14469.4|14468.4|14466.4|14465.4|150
1727380500000|2024-09-26 19:55:00|14469|14468|14466.9|14465.9|14469.1|14468.1|14465.3|14464.1|236
1727380800000|2024-09-26 20:00:00|14466.8|14465.8|14475.1|14474.1|14475.9|14474.4|14466.6|14465.6|228
1727381100000|2024-09-26 20:05:00|14475.2|14474.2|14473.3|14472.3|14476.1|14474.3|14472.2|14471.2|147
1727381400000|2024-09-26 20:10:00|14473.4|14472.4|14479.5|14478.5|14479.9|14478.9|14473.2|14472.2|172
1727381700000|2024-09-26 20:15:00|14479.8|14478.8|14480.3|14479.3|14481.3|14480.3|14479|14478|163
1727382000000|2024-09-26 20:20:00|14480.2|14479.2|14482.3|14481.3|14482.5|14481.6|14478.6|14477.9|67
1727382300000|2024-09-26 20:25:00|14482.2|14481.2|14485.5|14483.9|14486.2|14484.9|14482.2|14481.2|123
1727382600000|2024-09-26 20:30:00|14485.4|14483.8|14479.1|14477.2|14485.4|14484.1|14476.4|14475.4|215
1727382900000|2024-09-26 20:35:00|14479.2|14477.3|14483.5|14482|14483.9|14482.5|14477.3|14475.4|195
1727383200000|2024-09-26 20:40:00|14483.7|14482.1|14485.8|14484.1|14488.2|14486.8|14483.3|14481.8|217
1727383500000|2024-09-26 20:45:00|14486|14484.3|14487.8|14486.1|14489.9|14487.9|14486|14484.3|226
1727383800000|2024-09-26 20:50:00|14487.9|14486.2|14487.6|14484.6|14491.1|14489|14487.2|14484.6|229
1727384100000|2024-09-26 20:55:00|14488.1|14484.1|14485.3|14478.3|14488.9|14485.2|14482.4|14476.7|124
1727384400000|2024-09-26 21:00:00|14485.7|14478.7|14485.2|14478.2|14486.4|14479.4|14485.2|14478.2|6
1727384700000|2024-09-26 21:05:00|14484.8|14477.8|14488.3|14481.3|14488.7|14481.7|14484.8|14477.8|21
1727385000000|2024-09-26 21:10:00|14488.5|14481.5|14486|14479|14488.5|14481.5|14485.8|14478.8|16
1727385300000|2024-09-26 21:15:00|14485.9|14478.9|14486|14479|14486|14479|14485.8|14478.8|12
1727385600000|2024-09-26 21:20:00|14486.1|14479.1|14486.2|14479.2|14486.2|14479.2|14486|14479|6
1727385900000|2024-09-26 21:25:00|14486.1|14479.1|14485.7|14478.7|14486.1|14479.1|14485.6|14478.6|6
1727386200000|2024-09-26 21:30:00|14485.6|14478.6|14486|14479|14486|14479|14485.6|14478.6|10
1727386500000|2024-09-26 21:35:00|14485.9|14478.9|14485.9|14478.9|14486.1|14479.2|14485.9|14478.9|7
1727386800000|2024-09-26 21:40:00|14485.8|14478.8|14479.1|14472.1|14486|14479|14479.1|14472.1|12
1727387100000|2024-09-26 21:45:00|14479.2|14472.2|14479.2|14472.2|14483.2|14476.2|14478.9|14471.9|30
1727387400000|2024-09-26 21:50:00|14479.3|14472.3|14480.9|14473.9|14485.5|14478.5|14479.3|14472.3|15
1727387700000|2024-09-26 21:55:00|14481|14474|14484.1|14477.1|14485.7|14478.7|14480.6|14473.6|46
1727388000000|2024-09-26 22:00:00|14484|14477|14487.7|14480.7|14488.8|14481.8|14481.8|14474.8|96
1727388300000|2024-09-26 22:05:00|14487.2|14481.2|14489.2|14484.6|14490.8|14486.1|14487|14481|79
1727388600000|2024-09-26 22:10:00|14490.9|14485.6|14491.9|14489.1|14492.8|14489.2|14489.2|14484.8|76
1727388900000|2024-09-26 22:15:00|14493.1|14490.1|14494.3|14492.3|14494.5|14492.6|14492.8|14489.9|68
1727389200000|2024-09-26 22:20:00|14494.6|14492.4|14496.9|14495.4|14498.1|14496.4|14494.1|14492.3|78
1727389500000|2024-09-26 22:25:00|14497|14495.6|14493.2|14491.5|14497.2|14495.6|14491.9|14490.5|68
1727389800000|2024-09-26 22:30:00|14492.9|14491.9|14495.6|14493.9|14497.7|14496.7|14492.4|14490.8|111
1727390100000|2024-09-26 22:35:00|14495.3|14493.7|14495.9|14494.2|14497.4|14495.8|14495.3|14493.7|91
1727390400000|2024-09-26 22:40:00|14495.5|14494.5|14495.6|14493.8|14496.7|14494.9|14494.9|14493.3|69
1727390700000|2024-09-26 22:45:00|14495.5|14493.7|14496.9|14495.2|14497.9|14496.1|14495.4|14493.4|103
1727391000000|2024-09-26 22:50:00|14497.4|14495.8|14492.8|14491.2|14497.4|14495.8|14492.5|14490.7|94
1727391300000|2024-09-26 22:55:00|14492.7|14491.1|14488.5|14487|14492.7|14491.1|14486.8|14484.9|113
1727391600000|2024-09-26 23:00:00|14488.3|14486.8|14495.9|14494.3|14495.9|14494.3|14488.3|14486.8|136
1727391900000|2024-09-26 23:05:00|14496.5|14494.9|14498.3|14496.6|14499|14497.5|14493.7|14492.6|136
1727392200000|2024-09-26 23:10:00|14498.4|14496.8|14497.8|14496.8|14499.9|14498.6|14496.8|14495.2|107
1727392500000|2024-09-26 23:15:00|14498.3|14497.5|14504.3|14502.7|14505.7|14504.5|14498.3|14497.5|124
1727392800000|2024-09-26 23:20:00|14504|14502.4|14511.8|14510.2|14512.5|14511.2|14504|14502.4|218
1727393100000|2024-09-26 23:25:00|14511.4|14509.7|14512.2|14510|14513.6|14512.6|14509.8|14508|132
1727393400000|2024-09-26 23:30:00|14512.3|14510.2|14509.9|14508.9|14515.1|14514|14509.9|14508.9|151
1727393700000|2024-09-26 23:35:00|14509.8|14508.8|14507.8|14506.8|14511.7|14510.7|14505.5|14504.5|146
1727394000000|2024-09-26 23:40:00|14507.6|14506.6|14503|14502|14507.9|14506.9|14502.2|14501.2|237
1727394300000|2024-09-26 23:45:00|14502.9|14501.9|14509.1|14507.2|14509.8|14508.3|14494.7|14493.9|476
1727394600000|2024-09-26 23:50:00|14509.3|14508.3|14505.5|14503.9|14512.2|14511.2|14503.1|14502.1|328
1727394900000|2024-09-26 23:55:00|14505.6|14504|14509|14508|14511.9|14510.3|14503.1|14501.8|311
1727395200000|2024-09-27 00:00:00|14508.9|14507.9|14510.3|14509.3|14513.9|14512|14494.3|14493.3|861
1727395500000|2024-09-27 00:05:00|14510.6|14509.6|14507.5|14506.5|14511.2|14509.8|14504.7|14503.1|598
1727395800000|2024-09-27 00:10:00|14507.8|14506.8|14504.5|14503.5|14508.8|14506.9|14499.4|14497.7|540
1727396100000|2024-09-27 00:15:00|14504.3|14503.3|14506.9|14505.9|14517.1|14516.1|14502.2|14501.2|550
1727396400000|2024-09-27 00:20:00|14507.4|14506.4|14506.4|14505.4|14510.1|14509.1|14505.3|14504.3|425
1727396700000|2024-09-27 00:25:00|14506.5|14505.5|14506.5|14505.8|14509.9|14509|14504.4|14503.1|380
1727397000000|2024-09-27 00:30:00|14506.4|14505.7|14523.2|14521.5|14525.1|14524.1|14506.4|14505.7|595
1727397300000|2024-09-27 00:35:00|14523|14521.2|14530|14528.4|14532.1|14531.1|14517.5|14516|531
1727397600000|2024-09-27 00:40:00|14530.1|14528.5|14526.3|14524.8|14533|14531.7|14524.8|14523.1|457
1727397900000|2024-09-27 00:45:00|14526.2|14525.2|14517|14516|14528.2|14527.2|14516.8|14515.3|399
1727398200000|2024-09-27 00:50:00|14516.9|14515.9|14543.8|14542|14544.4|14542.1|14516.7|14515.7|788
1727398500000|2024-09-27 00:55:00|14543.4|14542.1|14546.6|14545.9|14548.5|14546.7|14536.4|14535.2|584
1727398800000|2024-09-27 01:00:00|14546.7|14546|14548.9|14547.9|14553|14551.1|14543.5|14542.4|465
1727399100000|2024-09-27 01:05:00|14548.8|14547.8|14547.5|14546.5|14550.5|14549.8|14538.9|14537.2|362
1727399400000|2024-09-27 01:10:00|14547.3|14546.3|14545.4|14544.4|14550.5|14549.5|14543.7|14541.9|330
1727399700000|2024-09-27 01:15:00|14545.2|14544.2|14545.5|14544|14551.7|14549.9|14540.6|14539|415
1727400000000|2024-09-27 01:20:00|14545.2|14543.9|14544.5|14543.5|14545.4|14544.5|14537|14535.4|487
1727400300000|2024-09-27 01:25:00|14544.4|14543.4|14551|14550|14553.9|14552.7|14542|14541|518
1727400600000|2024-09-27 01:30:00|14550.7|14549.7|14546|14545.3|14558.4|14557.4|14544.6|14543.6|650
1727400900000|2024-09-27 01:35:00|14545.9|14545.2|14546.7|14545.7|14547.9|14546.9|14540.6|14539.6|376
1727401200000|2024-09-27 01:40:00|14546.5|14545.5|14539.1|14538.4|14549.9|14549.2|14535.8|14535.1|485
1727401500000|2024-09-27 01:45:00|14539.7|14539|14539.5|14538.5|14544.2|14543.4|14534.9|14533.9|505
1727401800000|2024-09-27 01:50:00|14539.7|14538.7|14537.3|14536.3|14540.6|14539.1|14531.7|14530.7|492
1727402100000|2024-09-27 01:55:00|14537|14536|14531.3|14530.3|14537.6|14536.6|14527.5|14526.5|483
1727402400000|2024-09-27 02:00:00|14531.9|14530.9|14530.1|14528.5|14535.1|14534.3|14524.2|14522.4|518
1727402700000|2024-09-27 02:05:00|14530.8|14529.3|14518.6|14517.6|14531.2|14530.2|14518.1|14517.1|434
1727403000000|2024-09-27 02:10:00|14518.5|14517.5|14517.3|14516.3|14522.4|14521|14515.2|14513.7|411
1727403300000|2024-09-27 02:15:00|14517.2|14516.2|14513.1|14512.1|14521.3|14520.3|14512.8|14511.8|341
1727403600000|2024-09-27 02:20:00|14513.3|14512.3|14510.7|14509.7|14515.8|14514.8|14510.3|14509.3|375
1727403900000|2024-09-27 02:25:00|14510.6|14509.6|14511.3|14510.3|14512.2|14511.2|14505.8|14504.8|286
1727404200000|2024-09-27 02:30:00|14511.1|14510.1|14508|14507|14514.2|14513.2|14505.9|14504.9|280
1727404500000|2024-09-27 02:35:00|14507.9|14506.9|14506.8|14506.1|14508.3|14507.3|14502.9|14501.9|215
1727404800000|2024-09-27 02:40:00|14506.9|14506.2|14507.3|14506.6|14511.8|14511.1|14504.1|14503.4|293
1727405100000|2024-09-27 02:45:00|14507.1|14506.4|14510.9|14510.2|14510.9|14510.2|14503.7|14503|270
1727405400000|2024-09-27 02:50:00|14511.2|14510.5|14500.5|14499.8|14513.5|14512.5|14499.6|14498.9|377
1727405700000|2024-09-27 02:55:00|14500|14499.3|14509.6|14508.9|14510.1|14509.4|14497.3|14496.3|297
1727406000000|2024-09-27 03:00:00|14509.7|14509|14505|14504|14512.1|14511.4|14504.3|14503.6|280
1727406300000|2024-09-27 03:05:00|14505.2|14504.2|14504.7|14504|14507.5|14506.5|14502.4|14501.6|298
1727406600000|2024-09-27 03:10:00|14504.6|14503.9|14501.8|14500.1|14505.8|14504.1|14499|14497.9|299
1727406900000|2024-09-27 03:15:00|14501.6|14500|14503.6|14502.6|14507.6|14506|14500.1|14499.1|332
1727407200000|2024-09-27 03:20:00|14503.8|14502.8|14507.4|14506.4|14509.1|14507.4|14503.4|14502.7|284
1727407500000|2024-09-27 03:25:00|14508.1|14506.2|14509.7|14508.7|14510.6|14509|14505.1|14504.1|296
1727407800000|2024-09-27 03:30:00|14509.4|14508.4|14510|14509.3|14513.9|14512.3|14507.4|14506.7|365
1727408100000|2024-09-27 03:35:00|14509.9|14509.2|14519.3|14518.6|14519.5|14518.8|14509.9|14509.2|270
1727408400000|2024-09-27 03:40:00|14519.2|14518.5|14516.5|14515.5|14522.4|14521.7|14516.5|14515.5|222
1727408700000|2024-09-27 03:45:00|14516.6|14515.6|14518.8|14518.1|14519.3|14518.6|14515.2|14514.2|167
1727409000000|2024-09-27 03:50:00|14518.7|14518|14515.2|14514.2|14520.6|14519.9|14514.1|14513.1|182
1727409300000|2024-09-27 03:55:00|14515.4|14514.4|14525.9|14524.9|14527.1|14526.1|14515.4|14514.4|274
1727409600000|2024-09-27 04:00:00|14526|14525|14531.9|14530.9|14532.5|14531.5|14526|14525|349
1727409900000|2024-09-27 04:05:00|14532|14531|14540.2|14539.2|14541.7|14540.7|14531.8|14530.8|406
1727410200000|2024-09-27 04:10:00|14540.1|14539.1|14547.7|14546.7|14549.1|14547.3|14539|14538|289
1727410500000|2024-09-27 04:15:00|14547.6|14546.6|14546|14545|14547.8|14546.6|14541.1|14540.1|268
1727410800000|2024-09-27 04:20:00|14546.5|14545.5|14549.9|14548.9|14553.7|14552.7|14545.8|14544.8|297
1727411100000|2024-09-27 04:25:00|14549.8|14548.8|14549.5|14548.5|14552.1|14551.1|14546.9|14545.9|199
1727411400000|2024-09-27 04:30:00|14549.6|14548.6|14550.3|14549.3|14550.4|14549.4|14545.6|14544.6|161
1727411700000|2024-09-27 04:35:00|14550.9|14549.9|14556.3|14555.3|14560.6|14559.6|14550.9|14549.9|253
1727412000000|2024-09-27 04:40:00|14557.9|14557.2|14558.9|14557.9|14560.3|14559.4|14556.9|14555.9|198
1727412300000|2024-09-27 04:45:00|14558.8|14557.8|14566.4|14565.4|14566.7|14565.7|14557.7|14556.7|276
1727412600000|2024-09-27 04:50:00|14566|14565|14575.4|14574.4|14575.8|14574.8|14564.7|14563.7|331
1727412900000|2024-09-27 04:55:00|14575.5|14574.5|14580|14579|14580.7|14579.7|14571.5|14570.5|261
1727413200000|2024-09-27 05:00:00|14579|14578.3|14586.9|14585.9|14593.3|14592.3|14578.3|14577.3|548
1727413500000|2024-09-27 05:05:00|14587|14586|14608.6|14606.8|14624.8|14622.6|14584.1|14583.1|749
1727413800000|2024-09-27 05:10:00|14608.8|14607.1|14617.9|14616.2|14621.6|14620.4|14577.5|14574.8|1094
1727414100000|2024-09-27 05:15:00|14618.9|14617.4|14638.4|14636.6|14640|14637.8|14614|14610.8|848
1727414400000|2024-09-27 05:20:00|14638.8|14637.1|14647.1|14645.5|14647.7|14646.5|14629.3|14627.6|750
1727414700000|2024-09-27 05:25:00|14647.8|14646.2|14645.4|14643.7|14650|14648.9|14628.9|14627.4|912
1727415000000|2024-09-27 05:30:00|14645.5|14643.9|14634.4|14633.4|14645.5|14643.9|14629.1|14627.3|811
1727415300000|2024-09-27 05:35:00|14634.6|14632.9|14639.9|14638.3|14648.7|14647.6|14634.1|14632.5|679
1727415600000|2024-09-27 05:40:00|14640.8|14638.4|14628.3|14627.3|14647.8|14646.7|14625.9|14624.9|606
1727415900000|2024-09-27 05:45:00|14628.4|14627.4|14628.8|14626.6|14633|14632|14620.7|14618.8|526
1727416200000|2024-09-27 05:50:00|14629.1|14626.9|14622.9|14621.9|14635.1|14633.2|14617.5|14616|519
1727416500000|2024-09-27 05:55:00|14623.2|14622.2|14626.1|14625.1|14626.3|14625.1|14612.4|14610.7|590
1727416800000|2024-09-27 06:00:00|14626|14625|14629.1|14627.5|14630.9|14629.2|14618.3|14616.3|965
1727417100000|2024-09-27 06:05:00|14629|14627.4|14634.1|14632.5|14635.4|14634.1|14624.5|14622.7|772
1727417400000|2024-09-27 06:10:00|14634.2|14633.8|14620.3|14619.3|14636|14634.5|14616.3|14613.8|741
1727417700000|2024-09-27 06:15:00|14619.7|14618.7|14616.8|14615.8|14625.8|14624.8|14613.7|14612.7|626
1727418000000|2024-09-27 06:20:00|14616.9|14615.9|14421.7|14417|14622.6|14621|14355.3|14349.3|1446
1727418300000|2024-09-27 06:25:00|14424.2|14419.4|14387.8|14384.9|14424.2|14419.4|14354.2|14348.2|1428
1727418600000|2024-09-27 06:30:00|14388.3|14385.5|14354.3|14351.9|14388.3|14385.5|14331.8|14328.5|1324
1727418900000|2024-09-27 06:35:00|14354.4|14352|14383.1|14380.7|14398.8|14396.4|14328.8|14326.5|1111
1727419200000|2024-09-27 06:40:00|14382.9|14380.5|14360|14357.4|14382.9|14380.5|14354.9|14352.1|1053
1727419500000|2024-09-27 06:45:00|14357.8|14355.5|14332.7|14330.3|14367.3|14364.4|14328.7|14325.7|1314
1727419800000|2024-09-27 06:50:00|14332.8|14330.5|14339.1|14336.1|14342.6|14340.3|14319.2|14316.8|963
1727420100000|2024-09-27 06:55:00|14339|14336.2|14319.9|14316.3|14345.8|14343.5|14314.9|14312.2|978
1727420400000|2024-09-27 07:00:00|14319.7|14314.8|14307.1|14305.3|14329.4|14327|14305.7|14304.2|1181
1727420700000|2024-09-27 07:05:00|14307|14305.2|14306.4|14304.4|14312.2|14309.9|14279.9|14276.2|1244
1727421000000|2024-09-27 07:10:00|14306.5|14304.5|14307.1|14305.5|14325.2|14322.7|14301.6|14299.9|1024
1727421300000|2024-09-27 07:15:00|14307.2|14305.7|14308.1|14306.2|14324.8|14322.5|14300.7|14298.9|1085
1727421600000|2024-09-27 07:20:00|14309.3|14307.4|14320.8|14317.8|14321|14318|14287.1|14284.2|1095
1727421900000|2024-09-27 07:25:00|14320.3|14317.7|14316.9|14315|14339.9|14337.5|14309.8|14307.2|915
1727422200000|2024-09-27 07:30:00|14317.2|14315.2|14328.6|14326.6|14329.3|14327.3|14313.6|14311.7|1063
1727422500000|2024-09-27 07:35:00|14329.2|14327.2|14322.6|14320.7|14335.1|14333.3|14320.4|14318.7|838
1727422800000|2024-09-27 07:40:00|14323|14321.1|14318.2|14316.5|14330.7|14329|14316.9|14314.8|863
1727423100000|2024-09-27 07:45:00|14318.4|14316.6|14342.2|14339.8|14344.2|14341.5|14315.2|14312.8|765
1727423400000|2024-09-27 07:50:00|14342.8|14340.2|14329.1|14327.4|14348|14346.2|14328|14326.7|519
1727423700000|2024-09-27 07:55:00|14329.5|14328.5|14320|14319|14338.1|14336.5|14319|14316.7|627
1727424000000|2024-09-27 08:00:00|14319.8|14319.1|14321.9|14320.9|14331.4|14330.2|14317.4|14315.5|806
1727424300000|2024-09-27 08:05:00|14322|14321|14324.5|14322.8|14327|14325.2|14304.5|14303|808
1727424600000|2024-09-27 08:10:00|14324.3|14322.7|14334.8|14333.1|14334.8|14333.4|14318|14316.6|703
1727424900000|2024-09-27 08:15:00|14334.6|14333.2|14340.1|14339.1|14342.1|14341.1|14329.8|14328.4|569
1727425200000|2024-09-27 08:20:00|14340.3|14339.3|14359.4|14358.4|14378.4|14376.7|14340.2|14338.9|1132
1727425500000|2024-09-27 08:25:00|14359.9|14358.9|14344.4|14343.4|14362.6|14361.6|14339.5|14338.5|816
1727425800000|2024-09-27 08:30:00|14343.6|14342.6|14344|14342.2|14353.2|14351.5|14330.9|14329.5|627
1727426100000|2024-09-27 08:35:00|14343.6|14341.9|14323.8|14322|14343.6|14341.9|14322.4|14321.4|565
1727426400000|2024-09-27 08:40:00|14324|14322.1|14306.5|14304.8|14327|14325.9|14306.5|14304.8|809
1727426700000|2024-09-27 08:45:00|14306.7|14305|14311.1|14309.1|14316.3|14314|14305|14303.7|829
1727427000000|2024-09-27 08:50:00|14311|14309.2|14301|14300|14312.6|14310.8|14295.3|14294.6|819
1727427300000|2024-09-27 08:55:00|14300.9|14299.9|14315.4|14313.7|14315.4|14313.7|14297|14295.9|506
1727427600000|2024-09-27 09:00:00|14314.3|14312.7|14319.9|14318.9|14323.6|14322.9|14307.7|14306.6|618
1727427900000|2024-09-27 09:05:00|14318.4|14317.4|14329.5|14327.8|14339.3|14337.3|14310.6|14309.6|781
1727428200000|2024-09-27 09:10:00|14330.3|14328.8|14325.5|14324.5|14347|14345.4|14325.5|14323.8|688
1727428500000|2024-09-27 09:15:00|14325.6|14324.6|14349.2|14348.2|14350.3|14349.1|14322|14321|717
1727428800000|2024-09-27 09:20:00|14348.5|14347.5|14337.8|14336.2|14348.9|14347.5|14335.5|14332.8|671
1727429100000|2024-09-27 09:25:00|14338|14336.4|14339.2|14337.7|14347.6|14346.4|14329.8|14328.5|705
1727429400000|2024-09-27 09:30:00|14339|14338|14325|14323.3|14342.9|14341.4|14322.1|14320.3|793
1727429700000|2024-09-27 09:35:00|14324.5|14322.9|14315.5|14313.9|14331.3|14329.7|14314.9|14313.3|637
1727430000000|2024-09-27 09:40:00|14315.2|14314.2|14338|14337|14339.8|14338.3|14314.2|14313.2|696
1727430300000|2024-09-27 09:45:00|14338.1|14337.1|14333.8|14332.2|14339.5|14338.3|14330.7|14329.2|521
1727430600000|2024-09-27 09:50:00|14333.4|14332.4|14311.4|14309.8|14333.8|14332.5|14310|14308.3|645
1727430900000|2024-09-27 09:55:00|14311.7|14310.1|14314.1|14313.1|14320.7|14318.7|14307.8|14306.3|408
1727431200000|2024-09-27 10:00:00|14314|14313|14323.9|14322.9|14325.3|14324.3|14306|14305|480
1727431500000|2024-09-27 10:05:00|14324|14323|14322.7|14321.1|14333.7|14332.6|14322.3|14320.9|549
1727431800000|2024-09-27 10:10:00|14322.5|14320.9|14322|14321|14323.2|14322|14314|14312.7|439
1727432100000|2024-09-27 10:15:00|14323|14322|14313.4|14312.4|14327.4|14326.4|14313.4|14312.1|395
1727432400000|2024-09-27 10:20:00|14313.5|14312.5|14318.7|14317.2|14322.8|14321.7|14309.3|14307.8|408
1727432700000|2024-09-27 10:25:00|14317.8|14316.8|14311.1|14310.1|14318.9|14317.8|14310.9|14309.8|407
1727433000000|2024-09-27 10:30:00|14310.7|14309.7|14299.8|14298.8|14311.4|14309.9|14298.4|14297.4|460
1727433300000|2024-09-27 10:35:00|14300.5|14299.5|14313.3|14312.3|14318|14317|14296.8|14295.8|534
1727433600000|2024-09-27 10:40:00|14313.2|14312.2|14319.1|14317.3|14320.2|14319.2|14310.6|14309.9|387
1727433900000|2024-09-27 10:45:00|14319|14317.2|14315.4|14314.7|14323.5|14322.8|14315|14314.3|345
1727434200000|2024-09-27 10:50:00|14316|14315.3|14318.7|14317.7|14323|14322.3|14315.5|14314.8|316
1727434500000|2024-09-27 10:55:00|14318.5|14317.5|14322.9|14322.2|14324.7|14323.2|14313.7|14312.7|476
1727434800000|2024-09-27 11:00:00|14323.2|14322.5|14334.5|14333.5|14337.2|14336.2|14319.7|14318.7|491
1727435100000|2024-09-27 11:05:00|14334.3|14333.3|14323.7|14322.7|14337.3|14336.3|14322.1|14320.9|448
1727435400000|2024-09-27 11:10:00|14323.8|14322.8|14330.6|14329.6|14330.8|14329.9|14319.8|14319|427
1727435700000|2024-09-27 11:15:00|14330.7|14329.7|14334.1|14332.1|14337.1|14335.3|14327.2|14326.2|378
1727436000000|2024-09-27 11:20:00|14335|14333|14318.7|14317.7|14335.2|14333.6|14317.8|14317|521
1727436300000|2024-09-27 11:25:00|14318.1|14317.1|14320.6|14318.5|14323.1|14322.1|14313.2|14311.6|491
1727436600000|2024-09-27 11:30:00|14320.5|14318.6|14312.8|14311.2|14321|14319.1|14309.6|14308.3|521
1727436900000|2024-09-27 11:35:00|14312.9|14311.3|14318.6|14316.9|14320.4|14318.5|14311.3|14309.8|322
1727437200000|2024-09-27 11:40:00|14318.4|14317|14316.5|14315.8|14323.8|14323.1|14315.3|14314.3|348
1727437500000|2024-09-27 11:45:00|14316|14315.3|14317.4|14316.4|14319.4|14318.2|14315.2|14314.1|365
1727437800000|2024-09-27 11:50:00|14316.9|14315.9|14313.8|14312.2|14318.4|14317.7|14311.2|14310|346
1727438100000|2024-09-27 11:55:00|14313.9|14312.3|14311.2|14310.5|14319|14318.3|14310.5|14309|461
1727438400000|2024-09-27 12:00:00|14311.1|14310.1|14303.7|14303|14312.1|14310.8|14301|14300.3|521
1727438700000|2024-09-27 12:05:00|14303.6|14302.9|14307.1|14306.1|14307.8|14306.3|14297.8|14297.1|714
1727439000000|2024-09-27 12:10:00|14307|14306|14307|14306|14315.1|14314.1|14305|14304|489
1727439300000|2024-09-27 12:15:00|14307.4|14306.4|14310.1|14309.1|14310.5|14309.5|14302.9|14301.9|532
1727439600000|2024-09-27 12:20:00|14310.2|14309.2|14316.6|14315.6|14318.9|14317.9|14305.1|14304.1|606
1727439900000|2024-09-27 12:25:00|14316.5|14315.5|14321.2|14315.2|14322.6|14321.3|14312.4|14311.4|353
1727440200000|2024-09-27 12:30:00|14321.1|14315.1|14289.5|14288.5|14325.4|14319.4|14264.5|14258.5|1263
1727440500000|2024-09-27 12:35:00|14289|14288|14279.8|14277.8|14295.3|14293.5|14274.5|14273.8|1058
1727440800000|2024-09-27 12:40:00|14278.7|14277.1|14284.9|14283.9|14301.7|14300.7|14276.8|14275.5|878
1727441100000|2024-09-27 12:45:00|14284.8|14283.8|14280.2|14279.2|14287.4|14286.4|14275.7|14274.7|791
1727441400000|2024-09-27 12:50:00|14279.7|14279|14261.8|14260.8|14282.4|14281.2|14259.8|14259.1|690
1727441700000|2024-09-27 12:55:00|14261.7|14260.7|14252.3|14251.6|14267.2|14265.1|14250.6|14249.7|727
1727442000000|2024-09-27 13:00:00|14252.5|14251.5|14269|14268|14272.8|14271.8|14250.3|14249.2|885
1727442300000|2024-09-27 13:05:00|14268.7|14267.7|14273.7|14271.8|14277.2|14276.2|14261.9|14260.1|615
1727442600000|2024-09-27 13:10:00|14273.2|14271.3|14264.5|14263|14273.7|14271.8|14259.8|14258.2|804
1727442900000|2024-09-27 13:15:00|14264.3|14263.3|14272.9|14271.3|14274.4|14273|14264.2|14263.2|593
1727443200000|2024-09-27 13:20:00|14272.7|14271.7|14283.5|14282.5|14287.8|14286.8|14270.6|14269.6|605
1727443500000|2024-09-27 13:25:00|14282.8|14281.8|14295.3|14293.8|14298.4|14296.8|14282|14281|683
1727443800000|2024-09-27 13:30:00|14295.4|14294|14271.4|14270.4|14300.2|14299.2|14270.4|14269.4|836
1727444100000|2024-09-27 13:35:00|14271.6|14270|14270|14268.3|14278.1|14276.2|14268.1|14267.1|861
1727444400000|2024-09-27 13:40:00|14270.5|14268.8|14266.9|14264.8|14273.4|14271.4|14260.2|14258.4|845
1727444700000|2024-09-27 13:45:00|14266|14264.7|14261.4|14260.4|14274.4|14272.7|14261.2|14260.2|786
1727445000000|2024-09-27 13:50:00|14261.3|14260.3|14259.7|14257.9|14265.7|14264.7|14256.9|14256|593
1727445300000|2024-09-27 13:55:00|14258.4|14258|14258.5|14252.5|14263|14262|14251.5|14250.5|631
1727445600000|2024-09-27 14:00:00|14256.3|14250.3|14251.2|14249.3|14267.7|14261.7|14239.8|14238|1075
1727445900000|2024-09-27 14:05:00|14251.4|14249.5|14250.6|14249.6|14255.5|14254.4|14243|14240.6|826
1727446200000|2024-09-27 14:10:00|14251.9|14250.9|14263.6|14262.6|14268.8|14267.5|14250.4|14249.4|788
1727446500000|2024-09-27 14:15:00|14263.2|14262.2|14258.4|14257.4|14264.1|14263.1|14253.5|14252.5|742
1727446800000|2024-09-27 14:20:00|14257.6|14256.6|14274.7|14273.7|14275.3|14274.3|14253.8|14252.8|762
1727447100000|2024-09-27 14:25:00|14274.6|14273.6|14277.9|14276.4|14308.3|14306.7|14274.6|14273.6|1270
1727447400000|2024-09-27 14:30:00|14277.6|14276.6|14273.4|14272.4|14286|14284.1|14270.2|14269|692
1727447700000|2024-09-27 14:35:00|14273.3|14272.3|14285.3|14284.3|14289.4|14288.4|14269.2|14268|657
1727448000000|2024-09-27 14:40:00|14285.2|14284.2|14276|14275|14289.5|14288.3|14275.5|14274.2|616
1727448300000|2024-09-27 14:45:00|14275.3|14274.3|14291.3|14289.8|14295.3|14294.3|14273.2|14272|751
1727448600000|2024-09-27 14:50:00|14290.7|14289.7|14284.6|14283.6|14291.9|14290.5|14281.2|14279.6|761
1727448900000|2024-09-27 14:55:00|14284.5|14283.5|14286.5|14285.5|14291.5|14290.5|14277.3|14276.3|763
1727449200000|2024-09-27 15:00:00|14286.6|14285.6|14290.2|14288.6|14298|14297|14283.6|14282.6|773
1727449500000|2024-09-27 15:05:00|14290.1|14288.5|14289.9|14288.2|14295.8|14294.6|14282|14281|688
1727449800000|2024-09-27 15:10:00|14289.8|14287.4|14302.9|14301.9|14308.5|14307|14288.9|14287.4|756
1727450100000|2024-09-27 15:15:00|14303|14302|14305.2|14304.2|14305.3|14304.3|14297.4|14296.1|557
1727450400000|2024-09-27 15:20:00|14305.3|14304.3|14302.9|14301.9|14309.1|14308.4|14299|14298|482
1727450700000|2024-09-27 15:25:00|14302.8|14301.8|14289.8|14288.8|14303|14302|14284.4|14283.4|601
1727451000000|2024-09-27 15:30:00|14289.9|14288.9|14285|14283.3|14290.5|14289.5|14279|14278|511
1727451300000|2024-09-27 15:35:00|14285.1|14283.2|14286.1|14285.1|14288.8|14287.1|14281.4|14279.8|384
1727451600000|2024-09-27 15:40:00|14286|14285|14273.7|14272.7|14287.4|14286.4|14272.7|14271.6|415
1727451900000|2024-09-27 15:45:00|14273.3|14272.3|14264.3|14263.3|14275.5|14274.5|14263.4|14262.4|347
1727452200000|2024-09-27 15:50:00|14264.5|14263.5|14264.9|14263.2|14274.4|14269.8|14258|14255.4|598
1727452500000|2024-09-27 15:55:00|14265|14263.3|14260.9|14259.9|14267.3|14266.3|14259.8|14258.8|715
1727452800000|2024-09-27 16:00:00|14260.8|14259.8|14260.6|14259.6|14262.9|14261.1|14255.4|14254.4|596
1727453100000|2024-09-27 16:05:00|14260.4|14259.4|14256.9|14255.9|14263.9|14262|14254.9|14253.9|541
1727453400000|2024-09-27 16:10:00|14255.8|14254.8|14253.7|14252.7|14260.7|14259.6|14249.6|14248.6|595
1727453700000|2024-09-27 16:15:00|14254.8|14253.1|14262.7|14261.7|14269|14267|14252.8|14251.2|580
1727454000000|2024-09-27 16:20:00|14262.1|14261.1|14269.7|14268.7|14271.2|14270|14259.5|14258.5|500
1727454300000|2024-09-27 16:25:00|14269.9|14268.9|14265.9|14264.3|14269.9|14268.9|14258.5|14257|505
1727454600000|2024-09-27 16:30:00|14265.7|14264.2|14257.5|14256.5|14265.7|14264.2|14252.9|14251.2|464
1727454900000|2024-09-27 16:35:00|14257.4|14256.4|14255.3|14254.3|14260.7|14259.8|14254.3|14253.3|321
1727455200000|2024-09-27 16:40:00|14255|14254|14247.9|14246.9|14255.3|14254.3|14241.5|14240.5|442
1727455500000|2024-09-27 16:45:00|14247.7|14246.7|14250.8|14249.8|14251.8|14250.4|14244.6|14243.6|398
1727455800000|2024-09-27 16:50:00|14250.6|14249.6|14252.6|14251|14256.5|14255.5|14250.4|14249.4|394
1727456100000|2024-09-27 16:55:00|14252|14250.6|14251.6|14250.6|14253.2|14252.1|14246.4|14245.4|489
1727456400000|2024-09-27 17:00:00|14251.4|14250.7|14260.4|14259.4|14260.9|14259.9|14251|14250.3|422
1727456700000|2024-09-27 17:05:00|14259.6|14258.6|14249.8|14248.8|14261.1|14259.6|14248.7|14247.2|432
1727457000000|2024-09-27 17:10:00|14250.4|14249.4|14250.6|14249.6|14253.7|14252.5|14246.3|14245.3|401
1727457300000|2024-09-27 17:15:00|14251.1|14250.1|14235.1|14233.3|14252.4|14251.2|14234.9|14233|554
1727457600000|2024-09-27 17:20:00|14235.5|14233|14239.3|14237.6|14240.4|14238.7|14229.8|14227.8|455
1727457900000|2024-09-27 17:25:00|14239.4|14237.7|14242.2|14240.5|14244.7|14243.7|14234.6|14233.6|385
1727458200000|2024-09-27 17:30:00|14242.4|14240.6|14233.4|14232.4|14242.4|14240.6|14232.8|14231.8|302
1727458500000|2024-09-27 17:35:00|14233.5|14232.5|14232.4|14231.4|14235.2|14234.2|14229.3|14228.3|253
1727458800000|2024-09-27 17:40:00|14232.5|14231.5|14234.3|14232.7|14236.4|14235.4|14230.3|14229|388
1727459100000|2024-09-27 17:45:00|14234.2|14233.2|14234.5|14233.5|14238.7|14237.5|14233|14231.8|397
1727459400000|2024-09-27 17:50:00|14234.4|14233.4|14234.3|14233.3|14245.8|14243.9|14232.1|14231.1|507
1727459700000|2024-09-27 17:55:00|14234.2|14233.2|14233.6|14232.6|14237.1|14236.1|14230.2|14229.2|406
1727460000000|2024-09-27 18:00:00|14233.4|14232.4|14240.4|14239.4|14241|14240|14232.3|14231.3|432
1727460300000|2024-09-27 18:05:00|14240.2|14239.2|14239.8|14238.8|14242.3|14241.3|14235.7|14234.7|341
1727460600000|2024-09-27 18:10:00|14239.7|14238.7|14236.5|14235.5|14240.2|14239.2|14235.3|14234.3|381
1727460900000|2024-09-27 18:15:00|14236.7|14235.7|14228.5|14227.5|14236.8|14235.8|14224.5|14223.5|458
1727461200000|2024-09-27 18:20:00|14228.2|14227.2|14226.9|14225.3|14232.3|14231.3|14225.7|14224.7|286
1727461500000|2024-09-27 18:25:00|14227|14225.4|14215.5|14214.5|14228.3|14226.7|14215.3|14213.9|538
1727461800000|2024-09-27 18:30:00|14215.6|14214.6|14216.9|14215.9|14218.8|14217.1|14208.2|14206.6|531
1727462100000|2024-09-27 18:35:00|14217|14216|14213.5|14212.5|14217.3|14216.3|14208.7|14207.7|354
1727462400000|2024-09-27 18:40:00|14213|14212|14214.8|14213.8|14215.4|14214.4|14210.8|14209.8|231
1727462700000|2024-09-27 18:45:00|14214.6|14213.6|14219.3|14218.3|14220.7|14219.5|14214.4|14213.4|270
1727463000000|2024-09-27 18:50:00|14219.2|14218.2|14220.5|14219.5|14224.4|14223.4|14219.1|14218.1|288
1727463300000|2024-09-27 18:55:00|14220.6|14219.6|14217.5|14216.5|14222.4|14221.4|14215.4|14214.4|411
1727463600000|2024-09-27 19:00:00|14217.4|14216.4|14224.7|14223.7|14227.2|14226.2|14217|14216|293
1727463900000|2024-09-27 19:05:00|14224.5|14223.5|14218.8|14217.8|14226.4|14225.4|14218.6|14217.6|302
1727464200000|2024-09-27 19:10:00|14219|14218|14210.4|14209.4|14219.7|14218.7|14210.1|14209.1|372
1727464500000|2024-09-27 19:15:00|14210.2|14209.2|14219.1|14217|14219.1|14217|14209|14208|214
1727464800000|2024-09-27 19:20:00|14219.2|14217.2|14211.9|14210.2|14219.3|14217.9|14210.4|14208.6|304
1727465100000|2024-09-27 19:25:00|14212.8|14211.1|14215.4|14214.4|14215.4|14214.4|14210.8|14209.5|250
1727465400000|2024-09-27 19:30:00|14215.5|14214.5|14216.7|14215.1|14218.8|14216.8|14214.4|14213.2|244
1727465700000|2024-09-27 19:35:00|14216.6|14215|14211.3|14209.5|14217.3|14215.7|14211.2|14209.3|303
1727466000000|2024-09-27 19:40:00|14211.2|14209.4|14214.3|14213.3|14214.4|14213.4|14207.4|14206.4|367
1727466300000|2024-09-27 19:45:00|14214.2|14213.2|14211.6|14210|14214.8|14213.2|14208.2|14206.4|347
1727466600000|2024-09-27 19:50:00|14211.3|14209.7|14218.9|14217.9|14219.4|14218.1|14207.9|14206.4|321
1727466900000|2024-09-27 19:55:00|14219|14218|14216|14215|14224.3|14223.4|14215.4|14214.1|312
1727467200000|2024-09-27 20:00:00|14217.9|14216|14221.1|14220.1|14228.1|14227.1|14217.9|14216|268
1727467500000|2024-09-27 20:05:00|14221.6|14220.6|14221.9|14220.9|14225|14223.1|14220.5|14219.5|185
1727467800000|2024-09-27 20:10:00|14222|14221|14224.4|14223.4|14226|14225|14221.4|14220.1|111
1727468100000|2024-09-27 20:15:00|14223|14222|14222|14221|14224.2|14223.1|14220.8|14219.6|335
1727468400000|2024-09-27 20:20:00|14221.8|14220.8|14222.9|14221.9|14224.1|14223.1|14221.4|14220.4|323
1727468700000|2024-09-27 20:25:00|14222.7|14221.7|14220.3|14217.6|14225.4|14222.9|14219.2|14216.6|265
1727469000000|2024-09-27 20:30:00|14220.1|14217.5|14216.2|14214.5|14221.4|14218.8|14214.2|14213.1|290
1727469300000|2024-09-27 20:35:00|14216.1|14214.4|14215.6|14213.9|14216.6|14214.9|14214.7|14213.1|354
1727469600000|2024-09-27 20:40:00|14215.3|14214|14220.4|14218|14220.4|14218.3|14213.9|14212.8|165
1727469900000|2024-09-27 20:45:00|14220.3|14218.8|14223|14220.3|14228.9|14226|14220.3|14217.5|167
1727470200000|2024-09-27 20:50:00|14222.8|14220.1|14230.3|14224.3|14230.4|14227.2|14219.8|14217.2|304
1727470500000|2024-09-27 20:55:00|14230.8|14223.8|14222.8|14215.8|14230.8|14223.8|14221.5|14214.5|552
1727640000000|2024-09-29 20:00:00|14216.6|14206.4|14215.4|14203.4|14218|14207.1|14214.9|14203.4|30
1727640300000|2024-09-29 20:05:00|14215.1|14203.1|14219.6|14207.6|14230.5|14218.5|14212|14200|22
1727640600000|2024-09-29 20:10:00|14219.7|14207.7|14216|14205.6|14219.7|14207.7|14215.9|14204.5|31
1727640900000|2024-09-29 20:15:00|14215.7|14205.5|14216|14204|14217.8|14206.1|14213.1|14201.1|13
1727641200000|2024-09-29 20:20:00|14216.6|14204.6|14223.1|14211.1|14224.2|14212.2|14216.2|14204.2|22
1727641500000|2024-09-29 20:25:00|14223.4|14211.4|14224.2|14212.2|14225|14213|14223.4|14211.4|10
1727641800000|2024-09-29 20:30:00|14224.1|14212.1|14224.6|14212.6|14225|14213|14224.1|14212.1|8
1727642100000|2024-09-29 20:35:00|14225|14213|14224.6|14212.6|14225|14213|14224.6|14212.6|2
1727642400000|2024-09-29 20:40:00|14225|14213|14226.7|14214.7|14228.5|14216.5|14225|14213|18
1727642700000|2024-09-29 20:45:00|14226.8|14214.8|14227.3|14215.3|14227.3|14215.3|14223|14211|48
1727643000000|2024-09-29 20:50:00|14227.2|14215.2|14239.9|14227.9|14242.3|14230.3|14226.7|14214.7|10
1727643300000|2024-09-29 20:55:00|14240.4|14227.4|14243.5|14230.5|14243.5|14230.5|14240.4|14227.4|3
1727643600000|2024-09-29 21:00:00|14243|14231|14230.6|14223.6|14243|14231|14230.6|14223.6|8
1727643900000|2024-09-29 21:05:00|14229.6|14222.6|14230|14223|14232.5|14225.5|14229.4|14222.4|5
1727644200000|2024-09-29 21:10:00|14230.2|14223.2|14230.2|14223.2|14230.2|14223.2|14230.2|14223.2|1
1727645100000|2024-09-29 21:25:00|14231.8|14224.8|14229.3|14222.3|14231.8|14224.8|14229.3|14222.3|7
1727645400000|2024-09-29 21:30:00|14231.1|14224.1|14225.2|14218.2|14231.3|14224.3|14223.4|14216.4|15
1727645700000|2024-09-29 21:35:00|14223.9|14216.9|14229.3|14222.3|14230.3|14223.3|14222.7|14215.7|36
1727646000000|2024-09-29 21:40:00|14228.6|14221.6|14232.6|14225.6|14232.6|14225.6|14224.5|14217.5|39
1727646300000|2024-09-29 21:45:00|14232.5|14225.5|14233.5|14226.5|14233.7|14226.7|14232.2|14225.2|30
1727646600000|2024-09-29 21:50:00|14233.4|14226.4|14233.1|14226.1|14236.4|14229.4|14232.5|14225.5|37
1727646900000|2024-09-29 21:55:00|14233|14226|14232.7|14225.7|14233.5|14226.5|14232.5|14225.5|26
1727647200000|2024-09-29 22:00:00|14233|14226|14256.6|14251.2|14256.6|14251.2|14229.4|14222.4|225
1727647500000|2024-09-29 22:05:00|14256.1|14251.7|14258.5|14254.4|14258.5|14254.4|14245.3|14242|175
1727647800000|2024-09-29 22:10:00|14257.6|14253.8|14252.6|14246.6|14257.9|14253.8|14251.4|14246.5|155
1727648100000|2024-09-29 22:15:00|14252.5|14246.5|14251.7|14248.9|14254|14248.9|14242.2|14236.2|196
1727648400000|2024-09-29 22:20:00|14251.3|14249.4|14251.2|14248.2|14251.5|14249.4|14249.5|14246.2|80
1727648700000|2024-09-29 22:25:00|14251.3|14248.3|14258.7|14256.6|14259.4|14257.2|14250.8|14247.8|222
1727649000000|2024-09-29 22:30:00|14258.6|14256.3|14264.6|14262.4|14264.8|14262.5|14255.9|14253.6|273
1727649300000|2024-09-29 22:35:00|14264.7|14262.3|14262.2|14259.9|14266.8|14264.3|14256.2|14254|301
1727649600000|2024-09-29 22:40:00|14261.3|14259|14259|14257|14262.4|14260.3|14256.4|14254.3|184
1727649900000|2024-09-29 22:45:00|14259.1|14257.1|14259.5|14257.3|14261.6|14259.4|14257|14254.4|147
1727650200000|2024-09-29 22:50:00|14259.8|14257.1|14262.5|14260.1|14262.6|14260.1|14257.4|14254.7|183
1727650500000|2024-09-29 22:55:00|14262.4|14260.4|14268.2|14267.2|14271.6|14270.6|14262.3|14260.2|190
1727650800000|2024-09-29 23:00:00|14268.5|14267.5|14262.8|14261.8|14269.2|14268.2|14259.5|14257.9|305
1727651100000|2024-09-29 23:05:00|14262.7|14261.7|14274.5|14273.5|14274.8|14273.8|14262.5|14261.5|255
1727651400000|2024-09-29 23:10:00|14274.6|14273.6|14276.7|14275.7|14277.5|14276.1|14273.7|14271.7|225
1727651700000|2024-09-29 23:15:00|14277.3|14276.3|14276.8|14275.8|14280|14279|14276.4|14275.4|219
1727652000000|2024-09-29 23:20:00|14277.1|14276.1|14283.6|14282.6|14284.5|14283.5|14276.6|14275.6|215
1727652300000|2024-09-29 23:25:00|14283.7|14282.7|14281.6|14280.6|14283.8|14282.8|14280|14279|136
1727652600000|2024-09-29 23:30:00|14281.5|14280.5|14286.5|14285.5|14292.9|14291.6|14280.8|14279.8|290
1727652900000|2024-09-29 23:35:00|14286.6|14285.6|14277.9|14276.9|14288.3|14287.3|14277|14276|278
1727653200000|2024-09-29 23:40:00|14277.8|14276.8|14275.5|14274.5|14284.1|14282.6|14274.9|14273.9|236
1727653500000|2024-09-29 23:45:00|14275.7|14274.7|14294|14291.7|14295.9|14294.1|14275.1|14274.1|496
1727653800000|2024-09-29 23:50:00|14294.3|14291.8|14288.7|14287.1|14296.3|14294.5|14286.4|14284.6|368
1727654100000|2024-09-29 23:55:00|14288.6|14286.9|14280.1|14278.3|14288.8|14287.4|14277.7|14276.7|441
1727654400000|2024-09-30 00:00:00|14279.8|14278.1|14265.6|14264|14285.2|14283.8|14264.9|14263.7|866
1727654700000|2024-09-30 00:05:00|14265.5|14264.1|14277.5|14276.5|14279.7|14278.7|14262.8|14261.1|529
1727655000000|2024-09-30 00:10:00|14277.6|14276.6|14280.6|14279.6|14284.2|14283.2|14276.7|14275.7|478
1727655300000|2024-09-30 00:15:00|14280.4|14279.4|14263.9|14262.9|14281.1|14280.1|14260.1|14259.1|533
1727655600000|2024-09-30 00:20:00|14263.8|14262.8|14270.3|14269.3|14274.7|14273.7|14257.9|14256.9|513
1727655900000|2024-09-30 00:25:00|14270.4|14269.4|14265.5|14264.5|14277.4|14276.4|14265.3|14264.3|366
1727656200000|2024-09-30 00:30:00|14265.7|14264.7|14261.7|14260.7|14273.2|14272.2|14261.4|14260.4|396
1727656500000|2024-09-30 00:35:00|14261.8|14260.8|14266.9|14265.9|14270.1|14269.1|14251.7|14250.6|550
1727656800000|2024-09-30 00:40:00|14266.8|14265.8|14260.5|14259.5|14268.3|14267.3|14259.9|14258.6|391
1727657100000|2024-09-30 00:45:00|14261.2|14260.2|14254.1|14253.1|14264.6|14263.6|14248.3|14247.3|379
1727657400000|2024-09-30 00:50:00|14254.3|14253.3|14263.3|14261.6|14263.4|14261.6|14247|14244.8|621
1727657700000|2024-09-30 00:55:00|14264|14262.3|14269.4|14268.4|14275.2|14272.8|14261.9|14260.1|690
1727658000000|2024-09-30 01:00:00|14269.6|14268.6|14263.6|14262.6|14272.6|14271.6|14263|14262|567
1727658300000|2024-09-30 01:05:00|14264|14263|14281|14280|14285.4|14284.1|14264|14263|507
1727658600000|2024-09-30 01:10:00|14281.7|14280.7|14268.4|14267.4|14281.9|14280.9|14266|14265|466
1727658900000|2024-09-30 01:15:00|14268.3|14267.3|14264.3|14263.3|14268.9|14267.4|14260.8|14259.8|455
1727659200000|2024-09-30 01:20:00|14263.8|14262.8|14258.3|14257.3|14266|14265|14256.1|14255.1|324
1727659500000|2024-09-30 01:25:00|14258.4|14257.4|14258.4|14257.4|14262.2|14261.2|14257.9|14256.9|190
1727659800000|2024-09-30 01:30:00|14258.5|14257.8|14251.9|14250.9|14265.8|14264.8|14251.2|14250.2|397
1727660100000|2024-09-30 01:35:00|14251.6|14250.6|14251|14250|14255.6|14254.4|14245.1|14243.4|447
1727660400000|2024-09-30 01:40:00|14250.3|14249.3|14261.9|14260.9|14263.4|14262.3|14250.3|14249.3|378
1727660700000|2024-09-30 01:45:00|14262|14261|14257.2|14255.5|14263.4|14262.4|14251.8|14250.8|439
1727661000000|2024-09-30 01:50:00|14257.5|14256|14249.5|14248.5|14257.6|14256.4|14244.5|14243.3|451
1727661300000|2024-09-30 01:55:00|14249.7|14248.7|14247.5|14246.5|14250.4|14249.4|14242.4|14240.9|355
1727661600000|2024-09-30 02:00:00|14246.5|14245.5|14242.4|14240.8|14248|14246.9|14234.9|14233.9|392
1727661900000|2024-09-30 02:05:00|14242.8|14241.3|14238.4|14237.4|14244.9|14243.4|14237.5|14236.5|351
1727662200000|2024-09-30 02:10:00|14238.5|14237.5|14239.4|14238.4|14242.6|14241.3|14231.2|14229.6|547
1727662500000|2024-09-30 02:15:00|14239.5|14238.5|14234.7|14233.7|14241.2|14240.2|14232.9|14231.6|355
1727662800000|2024-09-30 02:20:00|14234.6|14233.6|14241.6|14239.7|14241.9|14240.1|14231.1|14230.1|293
1727663100000|2024-09-30 02:25:00|14241|14239.1|14241.4|14239.9|14244.1|14243.1|14237.2|14235.8|308
1727663400000|2024-09-30 02:30:00|14241.5|14240|14230.3|14229.3|14241.7|14240.5|14229.7|14228.7|308
1727663700000|2024-09-30 02:35:00|14230.4|14229.4|14238|14236.4|14239.3|14238|14228|14226.3|242
1727664000000|2024-09-30 02:40:00|14237.9|14236.3|14242.4|14240.8|14245.4|14244.2|14237.4|14235.8|291
1727664300000|2024-09-30 02:45:00|14242.7|14240.9|14243.6|14242.1|14243.8|14242.8|14240.3|14238.6|160
1727664600000|2024-09-30 02:50:00|14243.7|14241|14242.7|14241.7|14247.7|14246.7|14242|14240.8|150
1727664900000|2024-09-30 02:55:00|14243.4|14242.4|14253|14252|14255.6|14254.8|14243.4|14242.4|261
1727665200000|2024-09-30 03:00:00|14252.9|14251.9|14250.8|14249.8|14253.4|14252.4|14248|14247|208
1727665500000|2024-09-30 03:05:00|14250.9|14249.9|14248.6|14247.6|14251.1|14250.1|14246.6|14245.6|144
1727665800000|2024-09-30 03:10:00|14248.9|14247.1|14243.8|14242.8|14250.5|14249.5|14242.9|14241.2|166
1727666100000|2024-09-30 03:15:00|14243.7|14242.7|14242.6|14241.6|14244|14243|14236.9|14235.3|214
1727666400000|2024-09-30 03:20:00|14242.7|14241.7|14236|14235|14242.7|14241.7|14234.2|14233.2|240
1727666700000|2024-09-30 03:25:00|14236.3|14235.3|14237.8|14236.8|14240.9|14239.9|14234.9|14233.9|173
1727667000000|2024-09-30 03:30:00|14237.9|14236.9|14243.3|14241.6|14243.6|14242.4|14235.8|14234.8|325
1727667300000|2024-09-30 03:35:00|14242.8|14241.8|14240.7|14239.1|14243.7|14242.9|14238.5|14237.2|260
1727667600000|2024-09-30 03:40:00|14240.8|14239|14241.5|14240.5|14244.7|14243.1|14239.2|14238.5|248
1727667900000|2024-09-30 03:45:00|14241.7|14240.2|14245.2|14243.5|14247.3|14246.1|14237.1|14236.4|218
1727668200000|2024-09-30 03:50:00|14245.6|14243.9|14244.8|14243.8|14250.4|14249.4|14242.6|14241.9|191
1727668500000|2024-09-30 03:55:00|14244.7|14243.7|14245.8|14244.8|14248.8|14247.6|14243.1|14241.8|256
1727668800000|2024-09-30 04:00:00|14245.7|14244.1|14246.4|14245.4|14250.7|14249.7|14244|14242.4|286
1727669100000|2024-09-30 04:05:00|14246.3|14245.3|14235.7|14234.1|14250.1|14248.6|14234.8|14233.2|264
1727669400000|2024-09-30 04:10:00|14235.5|14234|14227.5|14226.5|14235.8|14234.7|14227.4|14226.4|200
1727669700000|2024-09-30 04:15:00|14227.4|14226.4|14226.2|14225.2|14232.5|14231.5|14225.6|14224.3|168
1727670000000|2024-09-30 04:20:00|14225.7|14224.7|14226|14225|14228.2|14227.2|14218.8|14217.6|210
1727670300000|2024-09-30 04:25:00|14225.9|14224.9|14222.8|14221.8|14226.1|14225.1|14220.2|14219.2|171
1727670600000|2024-09-30 04:30:00|14222.9|14221.9|14221.1|14220.1|14226.2|14225.2|14217.2|14216.2|223
1727670900000|2024-09-30 04:35:00|14221.2|14220.2|14221|14220|14221.4|14220.4|14218.4|14217.4|181
1727671200000|2024-09-30 04:40:00|14220.5|14219.5|14224.1|14223.1|14225.4|14224.4|14218.5|14217.5|189
1727671500000|2024-09-30 04:45:00|14223.5|14222.5|14215.8|14214.8|14225.8|14225.1|14214.6|14213.6|224
1727671800000|2024-09-30 04:50:00|14215.6|14214.6|14225.7|14224.7|14227.1|14226.1|14214.7|14213.7|215
1727672100000|2024-09-30 04:55:00|14225.8|14224.8|14213.9|14211.8|14225.8|14224.8|14208.9|14207.5|290
1727672400000|2024-09-30 05:00:00|14213.7|14211.7|14207.7|14206.1|14213.7|14211.7|14207.3|14205.8|402
1727672700000|2024-09-30 05:05:00|14207.9|14206.3|14214.3|14213.3|14216.3|14215.3|14207|14206|389
1727673000000|2024-09-30 05:10:00|14214.4|14213.4|14200.2|14199.2|14215.2|14214.2|14198.1|14197.1|492
1727673300000|2024-09-30 05:15:00|14200.1|14199.1|14192.7|14191.7|14207.4|14205.5|14192.4|14191.4|413
1727673600000|2024-09-30 05:20:00|14193.2|14192.2|14198.7|14197.7|14199.5|14198.5|14189.9|14188.9|380
1727673900000|2024-09-30 05:25:00|14199|14198|14202.7|14201.7|14203.1|14202.1|14197.2|14195.5|266
1727674200000|2024-09-30 05:30:00|14202.8|14201.8|14203.4|14202.4|14211.3|14210.3|14202.8|14201.8|340
1727674500000|2024-09-30 05:35:00|14202.9|14201.9|14182.7|14181.7|14205.9|14204.9|14182.7|14181.7|366
1727674800000|2024-09-30 05:40:00|14182.5|14181.5|14176.5|14175.5|14187.3|14186.3|14175.2|14174.2|442
1727675100000|2024-09-30 05:45:00|14176.4|14175.4|14173.7|14172.7|14182.2|14181.2|14168.4|14166|483
1727675400000|2024-09-30 05:50:00|14174.1|14173.1|14177.7|14176.7|14182.4|14181.4|14170.1|14169.1|456
1727675700000|2024-09-30 05:55:00|14177.6|14176.6|14171.1|14170.1|14177.8|14176.8|14166.6|14165.3|355
1727676000000|2024-09-30 06:00:00|14171.6|14170.6|14180.2|14179.2|14182.2|14181.2|14165.8|14164.8|485
1727676300000|2024-09-30 06:05:00|14180.3|14179.3|14187.5|14186.8|14187.9|14187.2|14177.1|14176.1|473
1727676600000|2024-09-30 06:10:00|14187.9|14187.2|14188.8|14187.8|14190.8|14189.8|14177.3|14176.3|486
1727676900000|2024-09-30 06:15:00|14188.9|14187.9|14186.5|14185.5|14192|14190.9|14179.9|14178.2|478
1727677200000|2024-09-30 06:20:00|14186.6|14185.6|14175.4|14174.4|14186.6|14185.6|14169.4|14168.4|557
1727677500000|2024-09-30 06:25:00|14175.5|14174.5|14180.3|14179.3|14181|14179.4|14165.5|14163.6|479
1727677800000|2024-09-30 06:30:00|14181.8|14180.8|14175.7|14175|14182|14181|14173.8|14172.8|373
1727678100000|2024-09-30 06:35:00|14175.8|14175.1|14197.2|14196.2|14200.7|14198.9|14174.3|14173.3|551
1727678400000|2024-09-30 06:40:00|14197.6|14196.6|14200.9|14199.9|14205.1|14203.2|14197.1|14196.1|357
1727678700000|2024-09-30 06:45:00|14200.6|14199.6|14193.5|14192.8|14203.4|14202.3|14191.8|14190.1|295
1727679000000|2024-09-30 06:50:00|14193.6|14192.9|14194.8|14193.8|14197.7|14196.4|14191.4|14190.3|295
1727679300000|2024-09-30 06:55:00|14194.5|14193.5|14205.8|14205.1|14208.8|14207.7|14194.5|14193.5|365
1727679600000|2024-09-30 07:00:00|14205|14204.3|14208.8|14207.8|14217.9|14216.9|14202.4|14201.7|552
1727679900000|2024-09-30 07:05:00|14208.7|14207.7|14207.7|14207|14209.8|14208.8|14201.6|14200.9|407
1727680200000|2024-09-30 07:10:00|14207.6|14206.9|14205.8|14204|14220.8|14220.1|14204.8|14203.3|510
1727680500000|2024-09-30 07:15:00|14206.2|14204.6|14200.5|14199.8|14208|14206.1|14199|14197.9|434
1727680800000|2024-09-30 07:20:00|14201.1|14200.4|14197.2|14196.5|14201.5|14200.4|14194.9|14193.7|349
1727681100000|2024-09-30 07:25:00|14197.1|14196.4|14198.2|14197.5|14200.9|14200.2|14192.8|14191.8|338
1727681400000|2024-09-30 07:30:00|14198.3|14197.6|14213.8|14213.1|14215.4|14214.7|14197.3|14196.6|516
1727681700000|2024-09-30 07:35:00|14214.3|14213.6|14229.2|14227|14229.9|14228|14214.3|14213.6|459
1727682000000|2024-09-30 07:40:00|14228.7|14226.7|14232.2|14231.5|14232.8|14232.1|14223.8|14223.1|500
1727682300000|2024-09-30 07:45:00|14232|14231.3|14226.7|14226|14235.3|14234.6|14224.9|14223.3|479
1727682600000|2024-09-30 07:50:00|14227|14226.3|14226.5|14225.5|14234|14233.3|14225.1|14224.4|438
1727682900000|2024-09-30 07:55:00|14227.2|14226.2|14237.2|14236.5|14243.4|14242.7|14227.1|14226.1|563
1727683200000|2024-09-30 08:00:00|14239.3|14238.6|14241.3|14240.6|14245|14244.1|14237.7|14236.2|776
1727683500000|2024-09-30 08:05:00|14241.6|14240.9|14242.8|14241.8|14247.9|14247.2|14239.8|14238.8|579
1727683800000|2024-09-30 08:10:00|14242.7|14241.7|14241.4|14240.4|14244.9|14243.6|14235.5|14234.2|550
1727684100000|2024-09-30 08:15:00|14242.2|14240.7|14240.8|14240.1|14246.7|14245.6|14237.2|14236.2|523
1727684400000|2024-09-30 08:20:00|14241.2|14240.5|14248.3|14247.3|14248.8|14247.7|14240.3|14239.3|400
1727684700000|2024-09-30 08:25:00|14248.5|14247.5|14242.1|14241.1|14250.6|14249.6|14242|14240.9|428
1727685000000|2024-09-30 08:30:00|14242|14241|14243.7|14242.7|14243.7|14242.7|14234.9|14233.9|422
1727685300000|2024-09-30 08:35:00|14244.2|14243.2|14241.2|14240.5|14246.2|14245.2|14239.9|14238.8|444
1727685600000|2024-09-30 08:40:00|14241.6|14240.9|14242.2|14241.2|14248.1|14247.1|14240.6|14239.9|429
1727685900000|2024-09-30 08:45:00|14242|14241|14246.5|14245.8|14247.3|14246.3|14236.9|14235.9|412
1727686200000|2024-09-30 08:50:00|14246.2|14245.5|14255|14254.3|14256.3|14255.6|14243.2|14242|433
1727686500000|2024-09-30 08:55:00|14254.7|14254|14254|14253.3|14258.7|14257.7|14249.2|14247.9|619
1727686800000|2024-09-30 09:00:00|14254.2|14253.2|14251.1|14250.4|14257.5|14256.8|14250.8|14249.8|390
1727687100000|2024-09-30 09:05:00|14251.4|14250.7|14249.9|14249.2|14252.3|14251.6|14246.9|14246.1|301
1727687400000|2024-09-30 09:10:00|14249.7|14249|14247.8|14247.1|14252.7|14252|14247.8|14247.1|255
1727687700000|2024-09-30 09:15:00|14247.7|14247|14255|14254.3|14255.4|14254.7|14245.6|14244.9|311
1727688000000|2024-09-30 09:20:00|14255.1|14254.4|14249.7|14249|14257.6|14256.6|14247.6|14246.5|360
1727688300000|2024-09-30 09:25:00|14250|14249.3|14253.5|14252.8|14255.7|14254.4|14249.9|14249.2|349
1727688600000|2024-09-30 09:30:00|14253.7|14253|14254.6|14253.9|14255.5|14254.8|14251.6|14250.6|245
1727688900000|2024-09-30 09:35:00|14254.7|14254|14258.6|14257.1|14259.4|14258.2|14252.9|14251.6|242
1727689200000|2024-09-30 09:40:00|14259|14257.4|14251.7|14251|14261|14259.9|14251.5|14250.8|209
1727689500000|2024-09-30 09:45:00|14252|14251.3|14247.3|14246.6|14253.3|14252.6|14246.3|14245.6|302
1727689800000|2024-09-30 09:50:00|14247|14246.3|14248.7|14247.7|14252|14251|14247|14246.3|234
1727690100000|2024-09-30 09:55:00|14249.1|14248.1|14253.7|14252.7|14258|14257|14246.1|14245.3|367
1727690400000|2024-09-30 10:00:00|14253.8|14252.8|14259.6|14258.6|14261.1|14260.1|14253.8|14252.8|323
1727690700000|2024-09-30 10:05:00|14259.9|14258.9|14257.6|14256.6|14260.7|14259.8|14256.6|14255.6|171
1727691000000|2024-09-30 10:10:00|14258.4|14257.4|14264.9|14263.9|14265.3|14264.3|14257.3|14256.6|225
1727691300000|2024-09-30 10:15:00|14265.2|14264.2|14272|14270.4|14274.2|14273.2|14264.6|14263.6|254
1727691600000|2024-09-30 10:20:00|14272.1|14270.5|14271.7|14270.7|14275.4|14274.4|14270.3|14269.3|237
1727691900000|2024-09-30 10:25:00|14271.8|14270.8|14272.8|14271.8|14275.3|14274.3|14271.8|14270.8|216
1727692200000|2024-09-30 10:30:00|14273.4|14271.9|14277.9|14276.9|14280.1|14279.1|14271.5|14270.3|195
1727692500000|2024-09-30 10:35:00|14277.8|14276.8|14268.4|14267.4|14277.9|14276.9|14265.5|14264.5|254
1727692800000|2024-09-30 10:40:00|14268.5|14267.5|14269.7|14268.7|14270.2|14269.2|14265.5|14264.5|219
1727693100000|2024-09-30 10:45:00|14270|14269|14267.7|14266.7|14270.1|14269.1|14266.3|14265.3|284
1727693400000|2024-09-30 10:50:00|14267.8|14266.8|14258.4|14257.7|14268.8|14267.8|14257.8|14256.8|383
1727693700000|2024-09-30 10:55:00|14258.3|14257.6|14260.6|14259.9|14262.1|14261.4|14258.3|14257.6|383
1727694000000|2024-09-30 11:00:00|14261.3|14260.6|14256.9|14256.2|14261.6|14260.9|14253.5|14252.8|260
1727694300000|2024-09-30 11:05:00|14257.1|14256.4|14256|14255.3|14257.2|14256.5|14251.1|14250.3|357
1727694600000|2024-09-30 11:10:00|14256.2|14255.5|14249.6|14248|14256.5|14255.8|14245.7|14245|398
1727694900000|2024-09-30 11:15:00|14249.5|14247.9|14254|14253.3|14255.2|14254.4|14247.9|14247.2|384
1727695200000|2024-09-30 11:20:00|14254.1|14253.4|14248.1|14247.4|14256|14254.9|14247.1|14246.4|219
1727695500000|2024-09-30 11:25:00|14248.4|14247.7|14244.1|14243.1|14249.7|14249|14242|14241|284
1727695800000|2024-09-30 11:30:00|14244.2|14243.2|14245.2|14244.2|14247.1|14246.1|14242|14240.8|272
1727696100000|2024-09-30 11:35:00|14245.1|14244.1|14247.5|14246.5|14248.4|14247.4|14241.2|14240.2|302
1727696400000|2024-09-30 11:40:00|14247.4|14246.4|14253.7|14252.7|14255.3|14254.3|14245.1|14244.1|288
1727696700000|2024-09-30 11:45:00|14253.6|14252.6|14249.3|14248.3|14256.1|14255.1|14249.2|14248.2|294
1727697000000|2024-09-30 11:50:00|14250.5|14249.5|14254.5|14253.5|14255.9|14254.9|14250.4|14249.4|312
1727697300000|2024-09-30 11:55:00|14254.4|14253.4|14256.4|14255.4|14257.1|14256|14248.8|14247.8|282
1727697600000|2024-09-30 12:00:00|14255.4|14254.4|14267.1|14266.1|14268.1|14267.1|14255.1|14254.1|294
1727697900000|2024-09-30 12:05:00|14267|14266|14274.9|14273.9|14276.5|14275.5|14265.3|14264.3|364
1727698200000|2024-09-30 12:10:00|14275.1|14274.1|14272.3|14271.3|14277.5|14276.6|14268.7|14267.4|344
1727698500000|2024-09-30 12:15:00|14272.4|14271.4|14283.9|14282.3|14285|14284|14269.5|14268.5|407
1727698800000|2024-09-30 12:20:00|14283.8|14282.2|14271.4|14270.4|14284.1|14283.1|14271.1|14270.3|406
1727699100000|2024-09-30 12:25:00|14271.5|14270.5|14281.8|14281.1|14287|14285.8|14270.7|14269.7|475
1727699400000|2024-09-30 12:30:00|14281.7|14281|14285.5|14284.5|14289.7|14288.8|14281|14280.3|339
1727699700000|2024-09-30 12:35:00|14285.6|14284.6|14286.5|14285.8|14287.4|14286.7|14281.3|14280.5|313
1727700000000|2024-09-30 12:40:00|14287.1|14286.4|14282.3|14281.6|14287.7|14287|14280|14279.3|319
1727700300000|2024-09-30 12:45:00|14282.4|14281.7|14290.7|14290|14291.6|14290.9|14282.3|14281.6|351
1727700600000|2024-09-30 12:50:00|14291.5|14290.8|14296.4|14295.7|14301.2|14299.4|14289.2|14288.2|548
1727700900000|2024-09-30 12:55:00|14295.6|14294.9|14295|14294.3|14297.2|14296.5|14290.4|14289.7|455
1727701200000|2024-09-30 13:00:00|14295.2|14294.5|14290.1|14289.4|14297.4|14296.7|14285.3|14284.6|578
1727701500000|2024-09-30 13:05:00|14289.7|14289|14283.1|14282.4|14290.8|14289.9|14279.2|14278.5|487
1727701800000|2024-09-30 13:10:00|14282.8|14282.1|14287.3|14286.3|14289.6|14288.9|14278.5|14277.8|485
1727702100000|2024-09-30 13:15:00|14287.2|14286.2|14280.4|14279.7|14287.6|14286.6|14275.2|14274.4|601
1727702400000|2024-09-30 13:20:00|14280.5|14279.8|14286.2|14285.5|14288.6|14287.9|14280|14279.3|501
1727702700000|2024-09-30 13:25:00|14284.8|14284.1|14281.1|14280.1|14287.8|14286.8|14278.4|14277.5|351
1727703000000|2024-09-30 13:30:00|14280.9|14279.9|14292.6|14291.9|14295.5|14294.5|14279.7|14278.7|626
1727703300000|2024-09-30 13:35:00|14292.3|14291.6|14292.7|14291.7|14295.4|14294.4|14286.7|14285.7|493
1727703600000|2024-09-30 13:40:00|14292.8|14291.8|14298.5|14296|14298.8|14296.7|14291.2|14289.2|451
1727703900000|2024-09-30 13:45:00|14300.9|14298.8|14301.8|14300.3|14314.9|14313.9|14299.1|14296.5|908
1727704200000|2024-09-30 13:50:00|14302.1|14300.8|14306.9|14305.9|14307.6|14306.2|14296.4|14295.4|728
1727704500000|2024-09-30 13:55:00|14306.7|14305.7|14313.2|14312.2|14313.3|14312.3|14305.4|14304.4|575
1727704800000|2024-09-30 14:00:00|14314.4|14313.4|14316.6|14315.6|14320.2|14318.8|14306.6|14304.7|865
1727705100000|2024-09-30 14:05:00|14316.5|14315.5|14309.7|14307.9|14316.5|14315.5|14303|14302|730
1727705400000|2024-09-30 14:10:00|14310|14308.4|14296.6|14295.6|14310|14308.5|14295.6|14294.9|753
1727705700000|2024-09-30 14:15:00|14296.8|14295.8|14298.5|14297.5|14303.8|14302.8|14291.5|14290.5|714
1727706000000|2024-09-30 14:20:00|14298.9|14297.9|14289.6|14288.6|14298.9|14297.9|14286.3|14285.2|579
1727706300000|2024-09-30 14:25:00|14289.3|14288.3|14293.9|14292.3|14299.5|14298.5|14289.3|14288.3|677
1727706600000|2024-09-30 14:30:00|14292.6|14291.6|14290.3|14289.3|14305.5|14304.5|14286.4|14285.4|675
1727706900000|2024-09-30 14:35:00|14290.4|14289.4|14284.4|14283.4|14291.4|14290.4|14283.3|14282.3|527
1727707200000|2024-09-30 14:40:00|14284.8|14283.8|14295.3|14293.7|14297.5|14296.5|14282.9|14281.9|733
1727707500000|2024-09-30 14:45:00|14295.4|14293.8|14304.3|14302.7|14310|14308.9|14293.6|14292.5|930
1727707800000|2024-09-30 14:50:00|14303.3|14302.3|14302.4|14301.4|14307.6|14306.2|14295.7|14294.7|918
1727708100000|2024-09-30 14:55:00|14302.5|14301.5|14303.9|14303.2|14305.3|14304.3|14292.7|14291.1|950
1727708400000|2024-09-30 15:00:00|14303.3|14302.6|14313.2|14312.2|14313.2|14312.2|14300.3|14299.5|743
1727708700000|2024-09-30 15:05:00|14313.1|14312.1|14324|14323|14324.8|14324.1|14312.7|14311.7|543
1727709000000|2024-09-30 15:10:00|14323.9|14322.9|14321.1|14320.1|14329.9|14329.2|14321.1|14320.1|541
1727709300000|2024-09-30 15:15:00|14320.9|14319.9|14323.5|14322.5|14324.8|14323.8|14317.8|14317.1|485
1727709600000|2024-09-30 15:20:00|14323.9|14322.9|14320.7|14320|14323.9|14322.9|14317.1|14316.1|498
1727709900000|2024-09-30 15:25:00|14320.5|14319.8|14327.8|14326.8|14327.9|14327|14320.5|14319.8|436
1727710200000|2024-09-30 15:30:00|14326.8|14326.1|14321|14320|14328.3|14327.6|14316.6|14315.6|473
1727710500000|2024-09-30 15:35:00|14321.5|14320.5|14326.7|14326|14328.4|14327.4|14321.5|14320.2|388
1727710800000|2024-09-30 15:40:00|14326.8|14326.1|14333.1|14332.1|14333.7|14332.7|14326.8|14325.9|387
1727711100000|2024-09-30 15:45:00|14332.8|14332|14334.4|14333.4|14337.5|14336.5|14331.8|14330.9|311
1727711400000|2024-09-30 15:50:00|14334.3|14333.3|14334.8|14334.1|14336.4|14335.5|14331.9|14331|324
1727711700000|2024-09-30 15:55:00|14334.9|14334.2|14326.9|14326.2|14336.8|14336.1|14326.9|14326.2|375
1727712000000|2024-09-30 16:00:00|14326.2|14325.2|14320.4|14319.4|14327.6|14326.6|14320.4|14319.4|388
1727712300000|2024-09-30 16:05:00|14320.1|14319.1|14321.5|14320.5|14321.5|14320.5|14315.8|14314.8|344
1727712600000|2024-09-30 16:10:00|14321.6|14320.6|14322.7|14321.7|14325.6|14324.6|14321.3|14320.3|160
1727712900000|2024-09-30 16:15:00|14322.5|14321.5|14326.7|14325.7|14327.5|14326.7|14320.7|14319.7|244
1727713200000|2024-09-30 16:20:00|14326.6|14325.6|14327.8|14327.1|14332.6|14331.6|14314.1|14311.4|521
1727713500000|2024-09-30 16:25:00|14327.5|14326.8|14320.8|14319.8|14328.1|14327.4|14320.6|14319.6|474
1727713800000|2024-09-30 16:30:00|14320.6|14319.6|14313.2|14312.5|14323.7|14323|14308.9|14308.2|417
1727714100000|2024-09-30 16:35:00|14313.5|14312.8|14315.5|14314.8|14316.7|14316|14312.1|14311.4|216
1727714400000|2024-09-30 16:40:00|14315.6|14314.9|14315.5|14314.8|14316.2|14315.5|14309.1|14308.4|223
1727714700000|2024-09-30 16:45:00|14315.2|14314.5|14316.1|14315.4|14319.8|14318.8|14314.8|14314.1|236
1727715000000|2024-09-30 16:50:00|14316.4|14315.7|14315.7|14315|14318.4|14317.7|14310.4|14309.7|305
1727715300000|2024-09-30 16:55:00|14315.5|14314.8|14312.1|14311.4|14317.1|14316.4|14308.2|14307.5|231
1727715600000|2024-09-30 17:00:00|14311.3|14310.6|14308.4|14307.4|14313.3|14312.6|14306.1|14304.5|222
1727715900000|2024-09-30 17:05:00|14308.7|14307.7|14303.1|14302.1|14309.2|14308|14303|14302|291
1727716200000|2024-09-30 17:10:00|14302.4|14301.4|14296.6|14295.9|14305.1|14304.4|14295.7|14294.6|366
1727716500000|2024-09-30 17:15:00|14296.5|14295.8|14300.4|14299.7|14304.3|14303.6|14296.4|14295.7|253
1727716800000|2024-09-30 17:20:00|14300.1|14299.4|14297.9|14297.2|14301.1|14300.4|14297.5|14296.8|188
1727717100000|2024-09-30 17:25:00|14297.8|14297.1|14298.8|14298.1|14301.9|14301.2|14295.5|14294.8|295
1727717400000|2024-09-30 17:30:00|14299.5|14298.8|14305.6|14304.9|14307.2|14306.2|14297.2|14296.5|276
1727717700000|2024-09-30 17:35:00|14305.1|14304.4|14302.4|14301.4|14305.9|14305.2|14301.9|14300.9|114
1727718000000|2024-09-30 17:40:00|14303|14302|14307.2|14306.2|14308.3|14307.3|14301.3|14300.3|148
1727718300000|2024-09-30 17:45:00|14307.1|14306.1|14300.3|14299.6|14308.9|14307.9|14299|14298.2|265
1727718600000|2024-09-30 17:50:00|14300.2|14299.5|14299.4|14298.4|14302|14301|14297.2|14296.2|180
1727718900000|2024-09-30 17:55:00|14300.2|14298.6|14310.1|14309.1|14312.3|14311.3|14295.1|14291.2|695
1727719200000|2024-09-30 18:00:00|14310.3|14309.3|14315.1|14314.1|14318.5|14317.5|14309.9|14308.9|417
1727719500000|2024-09-30 18:05:00|14315.4|14314.4|14339.5|14338.5|14346.7|14345.4|14314.9|14313.9|878
1727719800000|2024-09-30 18:10:00|14340.1|14339.1|14360.6|14359|14368.2|14367.2|14338.3|14337.3|1134
1727720100000|2024-09-30 18:15:00|14359.5|14358.5|14376.4|14374.6|14383.5|14382.5|14358.8|14357.7|983
1727720400000|2024-09-30 18:20:00|14375.8|14374.5|14372.5|14371.5|14383.7|14382.7|14367.9|14366.9|913
1727720700000|2024-09-30 18:25:00|14372.3|14371.3|14385|14384|14392.4|14391|14372.3|14371.3|910
1727721000000|2024-09-30 18:30:00|14384.2|14383.2|14376.1|14375.1|14384.8|14383.8|14374.3|14373.3|854
1727721300000|2024-09-30 18:35:00|14376|14375|14375.8|14374.8|14385.1|14384.1|14373.8|14372.6|677
1727721600000|2024-09-30 18:40:00|14375.9|14374.9|14369|14368|14378|14377|14367.8|14366.8|526
1727721900000|2024-09-30 18:45:00|14369.6|14368.6|14367.1|14366.1|14376.4|14375|14366.6|14365.6|429
1727722200000|2024-09-30 18:50:00|14367|14366|14364|14363.3|14368.2|14367.2|14363.5|14362.8|322
1727722500000|2024-09-30 18:55:00|14364.1|14363.4|14369.4|14368.4|14370.1|14369.4|14361.9|14360.9|481
1727722800000|2024-09-30 19:00:00|14369.2|14368.2|14376.3|14375.3|14378.1|14377.1|14365.1|14364.1|440
1727723100000|2024-09-30 19:05:00|14376.2|14375.2|14377|14376|14379.3|14378.3|14373|14372|315
1727723400000|2024-09-30 19:10:00|14377.1|14376.1|14383.3|14382.6|14384.9|14384.2|14377.1|14376.1|335
1727723700000|2024-09-30 19:15:00|14383.8|14383.1|14385.6|14384.9|14387.9|14387.2|14382.9|14382.2|257
1727724000000|2024-09-30 19:20:00|14385.3|14384.6|14383.5|14382.8|14389.4|14388.7|14382.5|14381.8|253
1727724300000|2024-09-30 19:25:00|14383.6|14382.9|14381.4|14380.4|14385.9|14384|14380.2|14378.8|307
1727724600000|2024-09-30 19:30:00|14381.5|14380.5|14387.7|14386.7|14391.4|14390.7|14380.2|14379.2|292
1727724900000|2024-09-30 19:35:00|14387.8|14386.8|14384.1|14383.4|14388.8|14387.9|14383.4|14382.6|205
1727725200000|2024-09-30 19:40:00|14384.2|14383.5|14378.3|14377.6|14385.5|14384.5|14377.8|14376.8|318
1727725500000|2024-09-30 19:45:00|14378.6|14377.9|14377.1|14376.4|14379|14378.3|14374.8|14374.1|307
1727725800000|2024-09-30 19:50:00|14377.2|14376.5|14374.2|14373.5|14377.9|14377.2|14373.7|14373|277
1727726100000|2024-09-30 19:55:00|14374.4|14373.7|14373.7|14373|14375.3|14374.6|14371.5|14370.8|350
1727726400000|2024-09-30 20:00:00|14372.4|14371.7|14365.9|14364.9|14374.9|14374.2|14365.7|14364.7|395
1727726700000|2024-09-30 20:05:00|14365.8|14364.8|14362.9|14362.2|14367.8|14366.8|14361.8|14361.1|341
1727727000000|2024-09-30 20:10:00|14362.8|14362.1|14361.9|14361.2|14364.2|14363.5|14361.7|14361|179
1727727300000|2024-09-30 20:15:00|14361.8|14361.1|14367.3|14366.6|14367.7|14367|14361.5|14360.8|220
1727727600000|2024-09-30 20:20:00|14367.4|14366.7|14364|14363.3|14367.9|14366.7|14362.4|14361.7|224
1727727900000|2024-09-30 20:25:00|14363.8|14363.1|14363.7|14362.7|14364.2|14363.2|14361.2|14360.2|349
1727728200000|2024-09-30 20:30:00|14363.6|14362.6|14367.3|14366.6|14368.1|14367.2|14363.6|14362.6|299
1727728500000|2024-09-30 20:35:00|14367.8|14367.1|14369.9|14368.9|14372.1|14371.4|14366.8|14366.1|218
1727728800000|2024-09-30 20:40:00|14370|14369|14371.4|14370.4|14371.7|14370.7|14369.2|14368.2|164
1727729100000|2024-09-30 20:45:00|14371.6|14370.6|14367|14366|14371.9|14370.9|14366.3|14365.3|254
1727729400000|2024-09-30 20:50:00|14367.1|14366.1|14366.8|14365.8|14367.4|14366.1|14366.5|14365|113
1727729700000|2024-09-30 20:55:00|14367.3|14365.3|14366|14359.7|14367.8|14365.3|14363.6|14357.5|315
1727730000000|2024-09-30 21:00:00|14366.5|14359.8|14366.1|14359.1|14367.4|14360.4|14366.1|14359.1|5
1727730300000|2024-09-30 21:05:00|14367.6|14360.6|14367.7|14360.7|14368.7|14361.7|14367.6|14360.6|11
1727730600000|2024-09-30 21:10:00|14367.8|14360.8|14360|14353|14367.9|14360.9|14360|14353|7
1727730900000|2024-09-30 21:15:00|14359.9|14352.9|14359.9|14352.9|14360.1|14353.1|14359.7|14352.7|27
1727731200000|2024-09-30 21:20:00|14359.8|14352.8|14361.1|14354.1|14361.7|14354.7|14359.3|14352.3|36
1727731500000|2024-09-30 21:25:00|14361.2|14354.2|14363.4|14356.4|14363.4|14356.4|14361.2|14354.2|21
1727731800000|2024-09-30 21:30:00|14363.1|14356.1|14362.9|14355.9|14363.1|14356.1|14362.7|14355.7|18
1727732100000|2024-09-30 21:35:00|14363|14356|14363.3|14356.7|14363.3|14356.7|14362.9|14355.9|13
1727732400000|2024-09-30 21:40:00||14356.6||14356.3||14356.7||14356.3|7
1727732700000|2024-09-30 21:45:00|14363.4|14356.4|14363.4|14356.6|14363.4|14356.7|14363.3|14356.4|14
1727733000000|2024-09-30 21:50:00|14363.3|14356.5|14363.2|14356.3|14363.3|14356.6|14363.2|14356.3|8
1727733300000|2024-09-30 21:55:00|14363|14356|14363|14356|14363.3|14356.8|14362.2|14355.9|16
1727733600000|2024-09-30 22:00:00|14363.7|14356.7|14369.4|14365.4|14372.6|14368.3|14361.6|14354.6|108
1727733900000|2024-09-30 22:05:00|14368.9|14365.9|14359.4|14357.7|14368.9|14366|14358.2|14355.5|84
1727734200000|2024-09-30 22:10:00|14359.6|14357.4|14361.3|14358.8|14364.1|14361.7|14356|14353.6|78
1727734500000|2024-09-30 22:15:00|14361.5|14359.2|14361.5|14359.4|14363.2|14361.2|14358.3|14356.2|77
1727734800000|2024-09-30 22:20:00|14361.6|14359.5|14364.7|14363.2|14365.1|14363.9|14360.8|14358.7|80
1727735100000|2024-09-30 22:25:00|14363.6|14363.1|14358.8|14357|14363.9|14363.1|14358.8|14356.9|133
1727735400000|2024-09-30 22:30:00|14358.9|14357.1|14358.6|14356.5|14359.9|14358.7|14355.7|14354|124
1727735700000|2024-09-30 22:35:00|14358.5|14356.6|14355.9|14354.9|14362.1|14360.2|14355.6|14354.6|94
1727736000000|2024-09-30 22:40:00|14356.6|14355.6|14360.4|14358.7|14362.5|14360.9|14354.6|14353.3|126
1727736300000|2024-09-30 22:45:00|14360.3|14359.1|14357.7|14355.9|14361.4|14360.1|14356.7|14355.7|99
1727736600000|2024-09-30 22:50:00|14357.6|14355.8|14357.8|14356.2|14360|14359|14356.7|14354.5|109
1727736900000|2024-09-30 22:55:00|14357.5|14356.5|14356.8|14355.2|14360.7|14359.7|14355.2|14353.7|101
1727737200000|2024-09-30 23:00:00|14356.1|14354.4|14341.7|14341|14357.9|14356.9|14341.7|14340.7|206
1727737500000|2024-09-30 23:05:00|14341.6|14340.9|14342.9|14342.2|14345.6|14344.9|14337.5|14336.8|326
1727737800000|2024-09-30 23:10:00|14342.8|14342.1|14347.5|14346.8|14348.2|14347.5|14340.4|14339.7|205
1727738100000|2024-09-30 23:15:00|14347.4|14346.7|14351.4|14350.7|14352.4|14351.7|14346.2|14345.5|163
1727738400000|2024-09-30 23:20:00|14351.3|14350.6|14343.9|14343.2|14353.6|14352.9|14343.7|14343|152
1727738700000|2024-09-30 23:25:00|14343.7|14343|14346|14345|14350.6|14349.9|14343.1|14342.4|136
1727739000000|2024-09-30 23:30:00|14345.9|14344.9|14354.9|14354.2|14355.7|14355|14343.9|14343.2|231
1727739300000|2024-09-30 23:35:00|14355.1|14354.4|14360.7|14360|14362.3|14361.6|14354.7|14354|192
1727739600000|2024-09-30 23:40:00|14360.8|14360.1|14355.8|14355.1|14363|14362.3|14353.5|14352.8|216
1727739900000|2024-09-30 23:45:00|14355.7|14355|14353.4|14351.5|14358.4|14357.7|14352|14351.3|180
1727740200000|2024-09-30 23:50:00|14353.3|14351.6|14367|14366|14368.3|14367.3|14353.3|14351.6|193
1727740500000|2024-09-30 23:55:00|14367.1|14366.1|14372|14371.3|14374.5|14373.5|14366.6|14365.6|257
1727740800000|2024-10-01 00:00:00|14371.9|14371.2|14373.4|14372.4|14379.2|14377.6|14369.2|14368.2|661
1727741100000|2024-10-01 00:05:00|14374.3|14373.6|14378.1|14377.1|14381.7|14380.8|14370.7|14369.7|490
1727741400000|2024-10-01 00:10:00|14377.9|14376.9|14387|14386.3|14388.3|14387.4|14375.3|14374.3|418
1727741700000|2024-10-01 00:15:00|14387.1|14386.4|14389.7|14388.7|14394.6|14393.8|14383.3|14382.6|500
1727742000000|2024-10-01 00:20:00|14389.9|14388.9|14393.5|14392.8|14396.7|14395.9|14389.8|14388.8|404
1727742300000|2024-10-01 00:25:00|14393.3|14392.6|14395.1|14394.1|14399.4|14398.7|14391.1|14390.4|334
1727742600000|2024-10-01 00:30:00|14395.7|14394.7|14394.1|14393.4|14397.3|14396.3|14390.3|14389.6|303
1727742900000|2024-10-01 00:35:00|14394.5|14393.8|14395|14394.3|14395.7|14395|14391|14390.3|199
1727743200000|2024-10-01 00:40:00|14395.4|14394.7|14403.2|14402.5|14407.9|14406.9|14395.3|14392|523
1727743500000|2024-10-01 00:45:00|14404|14403.3|14411.5|14410.8|14412.1|14411.4|14402.7|14402|407
1727743800000|2024-10-01 00:50:00|14411.7|14411|14404.9|14403.9|14413.4|14411.7|14398.8|14398.1|578
1727744100000|2024-10-01 00:55:00|14404.5|14403.5|14397.4|14396.4|14405.9|14404.9|14393.7|14393|575
1727744400000|2024-10-01 01:00:00|14397.3|14396.3|14386.3|14385.6|14402|14401.3|14386.2|14385.5|401
1727744700000|2024-10-01 01:05:00|14386.4|14385.7|14404.1|14403.4|14404.3|14403.6|14386.4|14385.7|328
1727745000000|2024-10-01 01:10:00|14403.3|14402.6|14409.9|14409.2|14413.5|14412.8|14401.6|14400.7|401
1727745300000|2024-10-01 01:15:00|14409.8|14409.1|14402.7|14402|14409.9|14409.2|14397.8|14397.1|331
1727745600000|2024-10-01 01:20:00|14402.4|14401.4|14391.9|14391.2|14402.8|14402.1|14391.9|14391.2|237
1727745900000|2024-10-01 01:25:00|14391.8|14391.1|14394.6|14393.9|14399.1|14398.1|14390.8|14389.9|272
1727746200000|2024-10-01 01:30:00|14395.1|14394.4|14391.1|14390.4|14395.1|14394.4|14387.1|14386.4|282
1727746500000|2024-10-01 01:35:00|14389.9|14389.2|14393.2|14392.5|14398.2|14397.5|14389|14388.3|263
1727746800000|2024-10-01 01:40:00|14393.3|14392.6|14388.9|14388.2|14393.3|14392.6|14385.7|14385|380
1727747100000|2024-10-01 01:45:00|14389|14388.3|14379.8|14378.8|14391.1|14390.4|14379.8|14378.8|399
1727747400000|2024-10-01 01:50:00|14379.7|14378.7|14376.9|14375.9|14379.9|14378.9|14372.3|14371.3|469
1727747700000|2024-10-01 01:55:00|14376.8|14375.8|14372.4|14371.4|14390.7|14388.4|14369.2|14368.2|430
1727748000000|2024-10-01 02:00:00|14371.2|14370.2|14370.7|14370|14375.2|14374.2|14367|14366|311
1727748300000|2024-10-01 02:05:00|14370.4|14369.7|14373.1|14372.1|14375.1|14374.1|14366.7|14365.7|269
1727748600000|2024-10-01 02:10:00|14372.9|14372.2|14375.5|14373.8|14375.5|14374.4|14371.9|14371.2|224
1727748900000|2024-10-01 02:15:00|14375.9|14374.1|14378.2|14377.5|14379.2|14378.5|14372.7|14372|263
1727749200000|2024-10-01 02:20:00|14378.1|14377.4|14382.8|14381.8|14383.6|14382.6|14376.3|14375.6|267
1727749500000|2024-10-01 02:25:00|14383.1|14382.1|14388.3|14387.3|14389.6|14388.2|14382.5|14381.8|221
1727749800000|2024-10-01 02:30:00|14388.8|14387.8|14390.7|14390|14392.8|14391.4|14387.2|14386.2|286
1727750100000|2024-10-01 02:35:00|14390.8|14390.1|14399.6|14398.6|14400.5|14399.5|14389.4|14388.2|274
1727750400000|2024-10-01 02:40:00|14399.5|14398.5|14395.3|14393.8|14402.1|14401.1|14393.7|14392.7|286
1727750700000|2024-10-01 02:45:00|14395|14394|14394.6|14393.9|14401.6|14400.4|14393.6|14392.7|202
1727751000000|2024-10-01 02:50:00|14394.5|14393.8|14396.7|14396|14400.8|14400.1|14393.2|14392|255
1727751300000|2024-10-01 02:55:00|14395.7|14395|14401.4|14400.4|14403.1|14401.9|14391.7|14390.8|271
1727751600000|2024-10-01 03:00:00|14401.6|14400.6|14399.8|14399.1|14407|14406.3|14399.7|14399|263
1727751900000|2024-10-01 03:05:00|14399.6|14398.9|14408.2|14406.5|14408.3|14406.6|14395.7|14395|203
1727752200000|2024-10-01 03:10:00|14408.4|14406.6|14415|14414|14416|14415.3|14407.4|14406.4|308
1727752500000|2024-10-01 03:15:00|14415.3|14414.3|14414|14413.3|14419.5|14418.7|14413.8|14412.8|230
1727752800000|2024-10-01 03:20:00|14414.1|14413.4|14416.7|14415.7|14417.4|14416.7|14411.4|14410.7|139
1727753100000|2024-10-01 03:25:00|14416.8|14415.8|14418.6|14417.6|14419.5|14418.5|14414.2|14413.2|213
1727753400000|2024-10-01 03:30:00|14418.3|14417.3|14419.8|14418.8|14422.2|14421.2|14414.7|14413.7|366
1727753700000|2024-10-01 03:35:00|14419.6|14418.6|14425.5|14424.8|14431.3|14430.5|14419.6|14418.6|331
1727754000000|2024-10-01 03:40:00|14426|14425.3|14426.2|14425.5|14430.6|14429.6|14425.6|14424.6|188
1727754300000|2024-10-01 03:45:00|14426.1|14425.4|14427.2|14426.2|14433.7|14433|14426|14425.3|274
1727754600000|2024-10-01 03:50:00|14427.4|14426.4|14427.5|14426.5|14428.2|14427.4|14422.9|14421.3|276
1727754900000|2024-10-01 03:55:00|14427.3|14426.3|14428.2|14427.5|14428.8|14428.1|14423.7|14423|191
1727755200000|2024-10-01 04:00:00|14428.3|14427.6|14429.7|14428.7|14430.9|14429.6|14423.3|14422.1|226
1727755500000|2024-10-01 04:05:00|14430.2|14429.2|14433.9|14433.2|14435.6|14434.3|14424.1|14423.4|294
1727755800000|2024-10-01 04:10:00|14433.7|14433|14435.4|14434.4|14438.3|14437.6|14433|14432.3|284
1727756100000|2024-10-01 04:15:00|14435.5|14434.5|14435.4|14433.9|14438|14437.3|14433.1|14432.4|143
1727756400000|2024-10-01 04:20:00|14435.7|14434|14435.5|14434.8|14437.5|14436.5|14434|14432.5|129
1727756700000|2024-10-01 04:25:00|14435.3|14434.6|14438.7|14438|14439.8|14439.1|14435.3|14434.6|162
1727757000000|2024-10-01 04:30:00|14438.5|14437.8|14435.6|14434.6|14440.2|14439.5|14428.8|14427.1|254
1727757300000|2024-10-01 04:35:00|14435.5|14434.5|14432.7|14432|14439.2|14438.1|14430.2|14429.5|292
1727757600000|2024-10-01 04:40:00|14433.6|14432.9|14436.3|14435.6|14437.4|14436.7|14432.9|14432.2|186
1727757900000|2024-10-01 04:45:00|14436.1|14435.4|14437.7|14436.7|14438.8|14438|14434.4|14433.7|169
1727758200000|2024-10-01 04:50:00|14437.4|14436.4|14429.2|14428.2|14439|14438.3|14428.2|14426.6|270
1727758500000|2024-10-01 04:55:00|14428.6|14427.6|14428.3|14427.3|14429.2|14428.5|14425.9|14425.2|162
1727758800000|2024-10-01 05:00:00|14428.2|14427.2|14440.6|14439.9|14441.1|14440.4|14424.5|14423.8|288
1727759100000|2024-10-01 05:05:00|14440.7|14440|14437.7|14437|14442.2|14441.2|14436.6|14435.9|192
1727759400000|2024-10-01 05:10:00|14437.8|14437.1|14430.3|14429.6|14438.5|14437.8|14429.9|14428.2|275
1727759700000|2024-10-01 05:15:00|14430.1|14429.4|14439.3|14438.6|14440.2|14439.5|14428.8|14428.1|176
1727760000000|2024-10-01 05:20:00|14439.4|14438.7|14434.5|14433.8|14439.7|14439|14434|14433.3|178
1727760300000|2024-10-01 05:25:00|14434.6|14433.9|14434.1|14433.4|14437|14436.3|14433|14432.3|148
1727760600000|2024-10-01 05:30:00|14433.9|14433.2|14434.9|14434.2|14439.7|14439|14433.7|14433|216
1727760900000|2024-10-01 05:35:00|14434.4|14433.7|14430.9|14430.2|14436.1|14435.4|14430.6|14429.9|186
1727761200000|2024-10-01 05:40:00|14431|14430.3|14429.3|14428.6|14431.3|14430.6|14425.6|14424.9|246
1727761500000|2024-10-01 05:45:00|14429|14428.3|14429.2|14428.5|14432.4|14431.7|14423.7|14423|245
1727761800000|2024-10-01 05:50:00|14429.5|14428.8|14434.9|14434.2|14436.4|14435.7|14427.9|14426.9|245
1727762100000|2024-10-01 05:55:00|14435.2|14434.5|14426.6|14425.9|14435.2|14434.5|14422.9|14422.2|373
1727762400000|2024-10-01 06:00:00|14427.6|14426.9|14432.9|14431.9|14434.2|14433.2|14418.9|14418.2|679
1727762700000|2024-10-01 06:05:00|14433|14432|14435.2|14434.5|14443|14442|14430.1|14429.1|626
1727763000000|2024-10-01 06:10:00|14435.3|14434.6|14441.7|14441|14446.4|14445.7|14429|14428.3|625
1727763300000|2024-10-01 06:15:00|14441.8|14441.1|14443.2|14442.5|14445.4|14444.7|14440.5|14439.8|287
1727763600000|2024-10-01 06:20:00|14443.1|14442.4|14440.2|14439.5|14447.2|14446.5|14436.7|14436|430
1727763900000|2024-10-01 06:25:00|14440.1|14439.4|14443.9|14442.9|14445.8|14445.1|14436.5|14435.5|316
1727764200000|2024-10-01 06:30:00|14442.8|14441.8|14440.4|14439.4|14446.4|14445.7|14437.4|14436.3|391
1727764500000|2024-10-01 06:35:00|14440.5|14439.5|14435.5|14434.8|14441.1|14439.9|14429.8|14429.1|373
1727764800000|2024-10-01 06:40:00|14435.7|14435|14442.7|14442|14442.9|14442.2|14433.9|14433.2|444
1727765100000|2024-10-01 06:45:00|14442.5|14441.8|14444.3|14443.6|14448.2|14447.5|14442.5|14441.8|395
1727765400000|2024-10-01 06:50:00|14444.4|14443.7|14446.2|14445.5|14448.7|14448|14439.9|14439.2|364
1727765700000|2024-10-01 06:55:00|14445.9|14445.2|14434.1|14433.4|14453.7|14452.8|14434|14433.3|625
1727766000000|2024-10-01 07:00:00|14435|14434.3|14419.1|14418.4|14435.4|14434.7|14412|14411.3|1069
1727766300000|2024-10-01 07:05:00|14418.6|14417.9|14402.4|14401.7|14422.5|14421.8|14401.3|14400.2|1065
1727766600000|2024-10-01 07:10:00|14402.1|14401.4|14399.8|14398.8|14409.1|14406.7|14399|14398|799
1727766900000|2024-10-01 07:15:00|14401.1|14400.4|14392.1|14391.4|14404.9|14404.2|14392.1|14391.4|923
1727767200000|2024-10-01 07:20:00|14394.6|14393.9|14396.1|14395.1|14403.1|14402.1|14388.8|14387.8|844
1727767500000|2024-10-01 07:25:00|14396|14395|14400.7|14399.7|14403.8|14402.1|14391.7|14390.5|686
1727767800000|2024-10-01 07:30:00|14400.6|14399.6|14401.3|14400.6|14406.7|14404.6|14395.7|14394.3|715
1727768100000|2024-10-01 07:35:00|14400.9|14400.2|14407|14406.3|14409.4|14408.4|14400.7|14400|637
1727768400000|2024-10-01 07:40:00|14406.7|14406|14408.5|14407.8|14410|14408.9|14403|14402|606
1727768700000|2024-10-01 07:45:00|14407.6|14406.9|14410.3|14409.3|14412.2|14411.5|14399.7|14398.7|678
1727769000000|2024-10-01 07:50:00|14411.7|14410.7|14413.7|14412.7|14416.8|14415.8|14409|14408|579
1727769300000|2024-10-01 07:55:00|14414.8|14413.8|14418.2|14417.2|14422.6|14421.9|14413.2|14412.2|617
1727769600000|2024-10-01 08:00:00|14417.5|14416.5|14411.7|14410.7|14423.2|14422.2|14410.4|14409.4|596
1727769900000|2024-10-01 08:05:00|14411.9|14410.9|14398.9|14397.9|14412.2|14411.2|14394.8|14394.1|687
1727770200000|2024-10-01 08:10:00|14398.7|14397.7|14383.8|14382.8|14401.6|14400.6|14378.3|14377.3|871
1727770500000|2024-10-01 08:15:00|14383.6|14382.6|14381.5|14380.5|14389.3|14388.3|14379.5|14378.5|773
1727770800000|2024-10-01 08:20:00|14381.6|14380.6|14377.5|14376.8|14388.2|14387|14376.5|14375.8|740
1727771100000|2024-10-01 08:25:00|14377.3|14376.6|14375.2|14374.5|14381.4|14380.4|14374.4|14373.3|495
1727771400000|2024-10-01 08:30:00|14375.1|14374.4|14385.6|14384.6|14388.8|14387.2|14370.8|14370.1|627
1727771700000|2024-10-01 08:35:00|14385.4|14384.4|14383.3|14382.3|14388.6|14387.9|14376.2|14375.2|578
1727772000000|2024-10-01 08:40:00|14383.4|14382.4|14386.1|14385.1|14386.9|14385.9|14376.5|14375.5|546
1727772300000|2024-10-01 08:45:00|14385.9|14384.9|14375.2|14374.2|14387.7|14386.2|14371.8|14370.6|580
1727772600000|2024-10-01 08:50:00|14374.8|14373.8|14375.2|14374.2|14378.3|14377.3|14370.5|14369.6|677
1727772900000|2024-10-01 08:55:00|14375.1|14374.1|14381.4|14380.4|14384.7|14383.8|14375.1|14374.1|436
1727773200000|2024-10-01 09:00:00|14381.1|14380.1|14367|14366|14384.3|14383.3|14364|14363.3|595
1727773500000|2024-10-01 09:05:00|14367.1|14366.1|14369.9|14368.9|14370.9|14369.5|14363.2|14362.2|655
1727773800000|2024-10-01 09:10:00|14369.7|14368.7|14378.8|14377.8|14381.4|14380.7|14367.8|14366.8|529
1727774100000|2024-10-01 09:15:00|14378.7|14377.7|14377.4|14376.4|14380.3|14379.6|14374.4|14373.4|450
1727774400000|2024-10-01 09:20:00|14377.3|14376.3|14381.4|14380.7|14383.3|14382.6|14371.3|14370.6|362
1727774700000|2024-10-01 09:25:00|14382.3|14381.6|14380.3|14379.6|14383.5|14382.5|14379.3|14378.6|267
1727775000000|2024-10-01 09:30:00|14380.2|14379.5|14377.5|14376.5|14382.1|14381.1|14373.8|14372.8|448
1727775300000|2024-10-01 09:35:00|14377.7|14376.7|14378.1|14377.1|14378.9|14378|14371.7|14371|349
1727775600000|2024-10-01 09:40:00|14378.2|14377.2|14371.2|14370.2|14379.7|14378.7|14370.1|14369.1|444
1727775900000|2024-10-01 09:45:00|14371.1|14370.1|14372.8|14372.1|14379.7|14378.4|14370|14368.7|496
1727776200000|2024-10-01 09:50:00|14372.4|14371.4|14371.3|14370.3|14375.1|14374.3|14369.1|14368.4|426
1727776500000|2024-10-01 09:55:00|14371.4|14370.4|14373.7|14373|14375.5|14374.8|14367.9|14367.1|419
1727776800000|2024-10-01 10:00:00|14373.9|14373.2|14377.2|14376.5|14380.1|14379.4|14373.7|14372.9|405
1727777100000|2024-10-01 10:05:00|14376.6|14375.9|14374.5|14373.8|14376.6|14375.9|14370.6|14369.8|380
1727777400000|2024-10-01 10:10:00|14374.4|14373.7|14371.5|14370.8|14376.2|14375.5|14369.5|14368.1|306
1727777700000|2024-10-01 10:15:00|14371.6|14370.9|14372.5|14371.8|14374.6|14373.5|14369.5|14368.8|339
1727778000000|2024-10-01 10:20:00|14373.1|14372.4|14375.7|14375|14376.8|14376.1|14372.8|14372.1|285
1727778300000|2024-10-01 10:25:00|14375.9|14375.2|14374.9|14374.2|14376|14375.3|14368|14367.3|379
1727778600000|2024-10-01 10:30:00|14375.2|14374.5|14373.7|14373|14376.8|14376|14372.5|14371.8|195
1727778900000|2024-10-01 10:35:00|14373.8|14373.1|14373|14372.3|14373.8|14373.1|14369|14368.3|229
1727779200000|2024-10-01 10:40:00|14372.7|14372|14375.9|14375.2|14379.4|14378.6|14372.2|14371.5|325
1727779500000|2024-10-01 10:45:00|14376|14375.3|14374.8|14373.8|14376.9|14375.9|14370.9|14370.2|338
1727779800000|2024-10-01 10:50:00|14375|14374|14378.9|14378.2|14379.1|14378.4|14371.5|14370.7|253
1727780100000|2024-10-01 10:55:00|14379|14378.3|14374.2|14373.5|14379|14378.3|14373.9|14372.9|311
1727780400000|2024-10-01 11:00:00|14374.3|14373.6|14372.3|14371.3|14377.5|14376.5|14371.8|14371.1|448
1727780700000|2024-10-01 11:05:00|14372.4|14371.4|14376.7|14375.7|14379.9|14378.3|14369.8|14369.1|402
1727781000000|2024-10-01 11:10:00|14376.5|14375.5|14371.8|14370.8|14376.8|14376.1|14370.8|14369.8|405
1727781300000|2024-10-01 11:15:00|14372.2|14371.2|14373|14372|14375.3|14374.3|14371.4|14370.4|350
1727781600000|2024-10-01 11:20:00|14373.4|14372.4|14373.1|14372.1|14375|14374.3|14370.9|14369.9|315
1727781900000|2024-10-01 11:25:00|14372.7|14371.7|14371.6|14370.9|14373.6|14372.3|14367.9|14366.7|306
1727782200000|2024-10-01 11:30:00|14371.5|14370.8|14374.1|14373.4|14377|14376|14369.8|14369.1|307
1727782500000|2024-10-01 11:35:00|14374.2|14373.5|14373.2|14372.5|14376.3|14375.6|14371.1|14370.4|324
1727782800000|2024-10-01 11:40:00|14373.5|14372.8|14371.1|14370.1|14374.6|14373.9|14370.5|14369.6|242
1727783100000|2024-10-01 11:45:00|14371|14370|14361.5|14360.8|14372|14371.2|14360.9|14360.2|411
1727783400000|2024-10-01 11:50:00|14361.9|14361.2|14360.8|14359.8|14364.5|14363.5|14356.7|14356|462
1727783700000|2024-10-01 11:55:00|14360.9|14359.9|14375.9|14375.2|14377.9|14376.9|14360.9|14359.9|694
1727784000000|2024-10-01 12:00:00|14376.1|14375.4|14376.1|14375.4|14379.5|14378.8|14373.1|14372.1|423
1727784300000|2024-10-01 12:05:00|14376.3|14375.6|14375.6|14374.9|14379.3|14378.6|14371.6|14370.9|385
1727784600000|2024-10-01 12:10:00|14375.5|14374.8|14381.8|14381.1|14387|14386.3|14374.7|14374|478
1727784900000|2024-10-01 12:15:00|14381.7|14381|14379.5|14378.8|14382.7|14382|14374.8|14374.1|433
1727785200000|2024-10-01 12:20:00|14379.4|14378.7|14376.7|14376|14383.3|14382.6|14375|14374.3|481
1727785500000|2024-10-01 12:25:00|14376.5|14375.8|14381.1|14380.4|14400.4|14398.5|14373.8|14373.1|709
1727785800000|2024-10-01 12:30:00|14381|14380.3|14381.3|14380.3|14382.7|14381.9|14368.5|14367.8|549
1727786100000|2024-10-01 12:35:00|14380.9|14380.2|14387|14386.3|14387|14386.3|14373.1|14372.4|357
1727786400000|2024-10-01 12:40:00|14386.9|14386.2|14391|14390.3|14391.5|14390.8|14381.8|14381.1|405
1727786700000|2024-10-01 12:45:00|14390.9|14390.2|14396.9|14396.2|14399.2|14398.5|14389|14388.3|461
1727787000000|2024-10-01 12:50:00|14397.2|14396.5|14400.3|14399.3|14403.8|14403.1|14395.5|14394.8|425
1727787300000|2024-10-01 12:55:00|14400.4|14399.4|14404.6|14403.6|14407.2|14406.5|14399.4|14398.7|439
1727787600000|2024-10-01 13:00:00|14404.5|14403.5|14403.2|14402.5|14405.9|14404.9|14399|14398.3|480
1727787900000|2024-10-01 13:05:00|14403|14402.3|14405.4|14404.4|14407.7|14407|14400.9|14400.2|353
1727788200000|2024-10-01 13:10:00|14406.2|14405.2|14405|14404|14406.4|14405.4|14400.2|14399.2|434
1727788500000|2024-10-01 13:15:00|14404.9|14403.9|14395.2|14394.5|14405.7|14405|14395|14394.3|440
1727788800000|2024-10-01 13:20:00|14395.1|14394.4|14396.9|14396.2|14397.3|14396.5|14392.9|14392.2|311
1727789100000|2024-10-01 13:25:00|14396.7|14396|14392.3|14391.3|14398.5|14397.8|14389.8|14388.8|334
1727789400000|2024-10-01 13:30:00|14392.4|14391.4|14338.4|14335.8|14395.3|14394.3|14326.1|14324.7|1041
1727789700000|2024-10-01 13:35:00|14338.5|14334.9|14326.1|14324.3|14347.6|14343.8|14319.4|14317.6|1739
1727790000000|2024-10-01 13:40:00|14326.5|14324.7|14340.9|14334.9|14346.2|14344.3|14324.3|14322.6|1437
1727790300000|2024-10-01 13:45:00|14341.5|14335.5|14350.4|14349.4|14355.4|14353.3|14337.8|14331.8|1167
1727790600000|2024-10-01 13:50:00|14350.6|14349.6|14350.4|14348.7|14353.8|14352.3|14336.1|14334.6|1203
1727790900000|2024-10-01 13:55:00|14350.6|14348.9|14358|14352|14358.8|14357.7|14345.8|14343.6|937
1727791200000|2024-10-01 14:00:00|14358.2|14352.2|14347.4|14346.7|14389|14383.3|14323|14321.5|1520
1727791500000|2024-10-01 14:05:00|14347.3|14346.3|14321|14320|14347.3|14346.3|14317.9|14316.8|1364
1727791800000|2024-10-01 14:10:00|14320.7|14319.7|14307.4|14306.4|14324.8|14324.1|14297.4|14296.7|1292
1727792100000|2024-10-01 14:15:00|14307.2|14306.2|14314.7|14314|14317.6|14316.8|14301.4|14300.7|1181
1727792400000|2024-10-01 14:20:00|14314.6|14313.9|14331|14330.3|14337.8|14336.5|14314.6|14313.9|1181
1727792700000|2024-10-01 14:25:00|14331.1|14330.4|14329|14328|14333.7|14333|14318.4|14317.7|1173
1727793000000|2024-10-01 14:30:00|14328.8|14327.8|14345.9|14345.2|14349.8|14348.5|14314.7|14313.3|1226
1727793300000|2024-10-01 14:35:00|14346|14345.3|14359.6|14358.9|14360.4|14359.7|14344.7|14343.8|1094
1727793600000|2024-10-01 14:40:00|14359.5|14358.8|14362.5|14361.8|14369.5|14368.8|14356.3|14355.6|785
1727793900000|2024-10-01 14:45:00|14361.4|14360.7|14357.7|14357|14368.4|14367.7|14354.1|14352.9|729
1727794200000|2024-10-01 14:50:00|14357.5|14356.8|14357|14356.3|14364.9|14364.2|14350.4|14349.7|712
1727794500000|2024-10-01 14:55:00|14357.1|14356.4|14360.9|14360.2|14367.9|14367.2|14357.1|14356.4|739
1727794800000|2024-10-01 15:00:00|14361.2|14360.5|14374.4|14373.7|14375.9|14375.1|14357.6|14356.9|699
1727795100000|2024-10-01 15:05:00|14374.3|14373.6|14367.6|14366.9|14375.5|14374.8|14358.9|14358.2|735
1727795400000|2024-10-01 15:10:00|14367.5|14366.8|14364.2|14363.5|14368.8|14368|14353.5|14352.8|557
1727795700000|2024-10-01 15:15:00|14362.4|14361.7|14355.2|14354.5|14364.5|14363.5|14353.4|14352.7|505
1727796000000|2024-10-01 15:20:00|14355.7|14355|14363.8|14362.8|14366.8|14365.5|14355.7|14354.9|487
1727796300000|2024-10-01 15:25:00|14364.6|14363.6|14380.2|14379.5|14380.8|14380.1|14364.6|14363.6|554
1727796600000|2024-10-01 15:30:00|14379.8|14379.1|14386|14385.3|14388.2|14387.5|14376.4|14375.5|690
1727796900000|2024-10-01 15:35:00|14385.9|14385.2|14383.9|14383.2|14391|14390.3|14379.2|14378.5|578
1727797200000|2024-10-01 15:40:00|14384|14383.3|14386.4|14385.7|14392.2|14391.5|14381|14380.3|514
1727797500000|2024-10-01 15:45:00|14386.5|14385.8|14370.8|14370.1|14386.7|14386|14369.9|14369.2|563
1727797800000|2024-10-01 15:50:00|14370.9|14370.2|14374.6|14373.9|14378.1|14377.4|14369.3|14368.6|455
1727798100000|2024-10-01 15:55:00|14375.4|14374.7|14367.8|14367.1|14377.6|14376.9|14367.5|14366.8|580
1727798400000|2024-10-01 16:00:00|14367.7|14367|14370.9|14370.2|14372.5|14371.5|14360.9|14359.9|600
1727798700000|2024-10-01 16:05:00|14370.8|14370.1|14366.8|14365.8|14370.8|14370.1|14361.6|14360.8|602
1727799000000|2024-10-01 16:10:00|14366.6|14365.6|14361.7|14360.7|14367.1|14366.1|14360|14359|383
1727799300000|2024-10-01 16:15:00|14361.8|14360.8|14366.1|14365.1|14367.3|14366.3|14360.7|14359.7|335
1727799600000|2024-10-01 16:20:00|14366|14365|14366.6|14365.6|14367.8|14366.8|14362.7|14361.7|368
1727799900000|2024-10-01 16:25:00|14366.5|14365.5|14360.4|14359.4|14366.5|14365.5|14356.8|14355.8|397
1727800200000|2024-10-01 16:30:00|14360.3|14359.3|14359.9|14358.4|14365.3|14364.3|14328.8|14326.3|797
1727800500000|2024-10-01 16:35:00|14359.3|14357.6|14350|14348.2|14361.4|14359.5|14346.4|14345.2|969
1727800800000|2024-10-01 16:40:00|14350.2|14348.4|14341.9|14340.4|14356.5|14354.7|14339.4|14337.8|841
1727801100000|2024-10-01 16:45:00|14342.2|14341.2|14351.9|14350.2|14354.4|14353.4|14337.9|14336.9|766
1727801400000|2024-10-01 16:50:00|14352|14350.3|14359.4|14358.4|14360.8|14359.8|14352|14350.2|974
1727801700000|2024-10-01 16:55:00|14359.5|14358.5|14364.1|14363.1|14364.6|14363.5|14352.7|14351.7|670
1727802000000|2024-10-01 17:00:00|14364|14363|14353.4|14352.4|14369.1|14368.1|14353.4|14352.4|691
1727802300000|2024-10-01 17:05:00|14353.5|14352.5|14351.6|14350.6|14356.3|14355.3|14344.6|14341.6|666
1727802600000|2024-10-01 17:10:00|14352.2|14351.2|14342.5|14341.5|14352.7|14351.7|14341.1|14340.1|650
1727802900000|2024-10-01 17:15:00|14342.6|14341.6|14344.5|14343.5|14345.2|14344.2|14332.9|14331.9|653
1727803200000|2024-10-01 17:20:00|14344.3|14343.3|14346|14345|14350.8|14349.8|14344.2|14342.4|515
1727803500000|2024-10-01 17:25:00|14346.4|14345.4|14348.4|14347.4|14351.9|14350.9|14344.2|14343.2|525
1727803800000|2024-10-01 17:30:00|14348.8|14347.8|14362.6|14361.6|14365.2|14364.2|14344.8|14343.8|850
1727804100000|2024-10-01 17:35:00|14362.3|14361.3|14363.1|14362.1|14364.6|14363.6|14355.5|14354.5|580
1727804400000|2024-10-01 17:40:00|14362.8|14361.8|14371.9|14370.9|14373.8|14373.1|14360.9|14359.6|523
1727804700000|2024-10-01 17:45:00|14371.8|14370.8|14379.5|14378.5|14380.8|14379.8|14369.8|14368.8|448
1727805000000|2024-10-01 17:50:00|14379.4|14378.4|14378.8|14377.8|14382|14381|14375.8|14374.8|467
1727805300000|2024-10-01 17:55:00|14378.6|14377.6|14382.7|14381.7|14385.9|14385.2|14378.6|14377.6|484
1727805600000|2024-10-01 18:00:00|14382.5|14381.5|14380.2|14379.2|14385.5|14384.5|14379.2|14378.5|395
1727805900000|2024-10-01 18:05:00|14380.5|14379.5|14388.1|14387.4|14388.5|14387.8|14380.5|14379.5|270
1727806200000|2024-10-01 18:10:00|14388.2|14387.5|14388.2|14387.5|14388.6|14387.9|14382.5|14381.8|246
1727806500000|2024-10-01 18:15:00|14388.1|14387.4|14384.7|14384|14392.3|14391.6|14383.4|14382.7|244
1727806800000|2024-10-01 18:20:00|14383.8|14383.1|14383.1|14382.4|14386.5|14385.8|14380.5|14379.8|363
1727807100000|2024-10-01 18:25:00|14385|14384.3|14383.5|14382.8|14386.7|14386|14382.3|14381.6|345
1727807400000|2024-10-01 18:30:00|14383.6|14382.9|14380.4|14379.7|14383.9|14383|14379.3|14378.6|248
1727807700000|2024-10-01 18:35:00|14380.3|14379.6|14380.6|14379.6|14381|14379.8|14375|14374.3|275
1727808000000|2024-10-01 18:40:00|14380.8|14379.3|14376.8|14375.3|14380.8|14379.8|14374.7|14373.7|282
1727808300000|2024-10-01 18:45:00|14376.9|14375.2|14370.4|14369.7|14378.5|14377.6|14370.3|14369.6|214
1727808600000|2024-10-01 18:50:00|14371.2|14370.5|14363|14362.3|14371.3|14370.6|14360.2|14359.5|267
1727808900000|2024-10-01 18:55:00|14362.8|14362.1|14367.2|14366.5|14377.3|14376.6|14362.8|14362.1|469
1727809200000|2024-10-01 19:00:00|14367.1|14366.4|14354.3|14353.6|14367.2|14366.5|14352.5|14351.8|341
1727809500000|2024-10-01 19:05:00|14354.1|14353.4|14354.2|14353.5|14358.5|14357.8|14351.6|14350.9|334
1727809800000|2024-10-01 19:10:00|14354|14353.3|14360.4|14359.7|14361.3|14360.6|14352.7|14352|290
1727810100000|2024-10-01 19:15:00|14360.3|14359.6|14369.8|14369.1|14369.8|14369.1|14360.2|14359.5|235
1727810400000|2024-10-01 19:20:00|14369.7|14369|14373.1|14372.1|14374.3|14373.3|14368.8|14367.8|201
1727810700000|2024-10-01 19:25:00|14373|14372|14368.2|14366.3|14375|14374|14367.8|14365.8|294
1727811000000|2024-10-01 19:30:00|14368.3|14366.2|14363|14361.2|14371.3|14369.5|14362.6|14360.7|461
1727811300000|2024-10-01 19:35:00|14363.7|14362|14354.9|14353.9|14363.8|14362|14354.7|14353.7|401
1727811600000|2024-10-01 19:40:00|14354.8|14353.8|14356|14355|14359.9|14358.9|14354.8|14353.8|329
1727811900000|2024-10-01 19:45:00|14355.9|14354.9|14357|14356|14360.2|14359.2|14352.9|14351.9|268
1727812200000|2024-10-01 19:50:00|14358|14357|14353.7|14352.7|14360.7|14359.7|14353.4|14352.4|348
1727812500000|2024-10-01 19:55:00|14353.8|14352.8|14356.4|14355.7|14358.8|14357.8|14352.2|14351.2|468
1727812800000|2024-10-01 20:00:00|14357.3|14356.6|14353.8|14353.1|14359.3|14358.3|14352.2|14351.2|475
1727813100000|2024-10-01 20:05:00|14353.6|14352.9|14354.7|14353.7|14356.2|14355.2|14351.8|14350.8|445
1727813400000|2024-10-01 20:10:00|14354.9|14353.9|14358.3|14356.8|14358.3|14357|14354|14352.6|259
1727813700000|2024-10-01 20:15:00|14358.1|14357.1|14353.2|14351.6|14359.2|14357.9|14352.3|14351.1|303
1727814000000|2024-10-01 20:20:00|14353.4|14351.8|14353.6|14352.6|14354.6|14353.6|14351.2|14349.6|374
1727814300000|2024-10-01 20:25:00|14354.3|14353.3|14356.2|14355.2|14358.2|14356.6|14354.3|14353.3|237
1727814600000|2024-10-01 20:30:00|14356.3|14355.3|14358.7|14357.7|14360.5|14358.6|14354.2|14353.2|246
1727814900000|2024-10-01 20:35:00|14358.6|14357.6|14355.9|14354.9|14359|14358|14355.6|14354.6|362
1727815200000|2024-10-01 20:40:00|14355.8|14354.8|14354|14351.6|14356.9|14354.9|14353.1|14351.6|322
1727815500000|2024-10-01 20:45:00|14354.1|14351.8|14353.3|14351.7|14354.7|14352.6|14352.7|14351.2|233
1727815800000|2024-10-01 20:50:00|14353.5|14351.9|14355.4|14353.8|14355.7|14354.1|14353.3|14351.9|584
1727816100000|2024-10-01 20:55:00|14355.8|14353.1|14359.9|14353.5|14360.8|14355.9|14354.4|14351.7|525
1727816400000|2024-10-01 21:00:00|14361.9|14354.9|14363.2|14356.2|14363.2|14356.2|14361.1|14354.1|5
1727816700000|2024-10-01 21:05:00|14364.8|14357.8|14363.8|14356.8|14364.8|14357.8|14363.7|14356.7|13
1727817000000|2024-10-01 21:10:00|14363.7|14356.7|14363.8|14356.8|14364.6|14357.6|14363.6|14356.6|19
1727817300000|2024-10-01 21:15:00|14363.7|14356.7|14363.7|14356.7|14363.7|14356.7|14363.6|14356.6|9
1727817600000|2024-10-01 21:20:00|14363.6|14356.6|14360.9|14353.9|14363.9|14356.9|14360.9|14353.9|20
1727817900000|2024-10-01 21:25:00|14360.8|14353.8|14360.1|14353.1|14360.9|14353.9|14360.1|14353.1|10
1727818200000|2024-10-01 21:30:00|14360|14353|14359.9|14352.9|14360|14353|14359.9|14352.9|2
1727818500000|2024-10-01 21:35:00|14359.8|14352.8|14359.9|14352.9|14359.9|14352.9|14359.8|14352.8|6
1727818800000|2024-10-01 21:40:00|14360|14353|14359.9|14352.9|14360|14353|14359.9|14352.9|2
1727819100000|2024-10-01 21:45:00|14360|14353|14360|14353|14360|14353|14359.9|14352.9|3
1727819400000|2024-10-01 21:50:00|14360.2|14353.1|14360|14353|14360.4|14353.4|14359.7|14352.7|7
1727819700000|2024-10-01 21:55:00|14360.1|14353.1|14370.5|14363.5|14370.5|14363.5|14360|14353|29
1727820000000|2024-10-01 22:00:00|14370.6|14363.6|14358.2|14352.3|14371.3|14364.3|14355.4|14350|82
1727820300000|2024-10-01 22:05:00|14357.7|14352.8|14354.9|14351.1|14357.7|14352.8|14351.9|14348.2|72
1727820600000|2024-10-01 22:10:00|14354.7|14351.2|14353.9|14350.5|14355.6|14352.1|14351.7|14348.9|40
1727820900000|2024-10-01 22:15:00|14353.8|14350.4|14352.4|14349.6|14353.8|14350.7|14351.7|14348.8|62
1727821200000|2024-10-01 22:20:00|14352.3|14349.5|14348.7|14346.6|14352.7|14350|14348.3|14346.2|78
1727821500000|2024-10-01 22:25:00|14348.6|14346.5|14351.1|14349.1|14352.1|14350.1|14347.8|14346.2|74
1727821800000|2024-10-01 22:30:00|14351|14349.5|14350.3|14348.1|14354.4|14352.4|14350.3|14348.1|126
1727822100000|2024-10-01 22:35:00|14350.4|14348|14347.9|14346|14352.5|14350.1|14347.2|14345.7|91
1727822400000|2024-10-01 22:40:00|14348.2|14346.2|14343.6|14342.6|14349.2|14347.1|14342.9|14341.9|91
1727822700000|2024-10-01 22:45:00|14343.4|14342.4|14346.8|14345.8|14347.9|14346.9|14343.3|14342.2|171
1727823000000|2024-10-01 22:50:00|14345.8|14344.8|14347.3|14345.8|14347.4|14346.4|14345.2|14343.9|94
1727823300000|2024-10-01 22:55:00|14347|14346|14352.1|14351.1|14353.7|14352.2|14347|14346|148
1727823600000|2024-10-01 23:00:00|14351.6|14350.6|14353.7|14352.7|14354.5|14353.5|14351.5|14350.5|76
1727823900000|2024-10-01 23:05:00|14354.3|14353.3|14358.2|14357.2|14361.1|14359.9|14354.2|14353.2|114
1727824200000|2024-10-01 23:10:00|14358|14357|14362.8|14361.8|14364.5|14362.2|14357.1|14356.1|130
1727824500000|2024-10-01 23:15:00|14363|14362|14363.8|14362.8|14365.9|14364.9|14359.9|14358.9|121
1727824800000|2024-10-01 23:20:00|14364.1|14363.1|14365.1|14364.1|14366.1|14365.1|14362.9|14361.9|95
1727825100000|2024-10-01 23:25:00|14365|14364|14358|14357|14367|14365.3|14356.4|14355.4|160
1727825400000|2024-10-01 23:30:00|14357.9|14356.9|14359.9|14358.9|14360.9|14359.9|14351.9|14350.9|216
1727825700000|2024-10-01 23:35:00|14360.2|14359.2|14358.8|14357.8|14362.7|14361.7|14358.1|14357.1|150
1727826000000|2024-10-01 23:40:00|14358.6|14357.6|14360.8|14359.8|14361.8|14360.8|14355.4|14354.4|115
1727826300000|2024-10-01 23:45:00|14360.6|14359.6|14370.3|14368.7|14370.8|14369.7|14360.6|14359.6|263
1727826600000|2024-10-01 23:50:00|14370.4|14369.1|14374.4|14373.4|14374.4|14373.4|14366.7|14365.7|262
1727826900000|2024-10-01 23:55:00|14374.5|14373.5|14373.2|14372.2|14376.8|14375.8|14370|14369|301
1727827200000|2024-10-02 00:00:00|14373.1|14372.1|14374.3|14373.3|14378.4|14377.3|14367.9|14366.5|581
1727827500000|2024-10-02 00:05:00|14374.2|14373.2|14383.7|14382.7|14384.4|14383|14374.1|14373.1|393
1727827800000|2024-10-02 00:10:00|14383.8|14382.8|14377|14376|14384.2|14383.2|14376.9|14375.9|293
1727828100000|2024-10-02 00:15:00|14377.1|14376.1|14374.4|14373.7|14381.2|14380.2|14373.2|14371.8|314
1727828400000|2024-10-02 00:20:00|14374.9|14374.2|14371.7|14371|14374.9|14374.2|14369.5|14367.7|384
1727828700000|2024-10-02 00:25:00|14371.6|14370.9|14367.1|14366.4|14374.7|14374|14365.8|14364.8|308
1727829000000|2024-10-02 00:30:00|14367|14366.3|14370.7|14369.7|14370.7|14369.7|14365.9|14365.2|262
1727829300000|2024-10-02 00:35:00|14371|14370|14372.9|14372.2|14381|14380|14370.9|14369.9|386
1727829600000|2024-10-02 00:40:00|14373.1|14372.4|14379.4|14378.4|14380.5|14379.4|14371.2|14370.5|355
1727829900000|2024-10-02 00:45:00|14379.7|14378.7|14382.1|14381.4|14385.6|14384.6|14379.6|14378.6|238
1727830200000|2024-10-02 00:50:00|14382.2|14381.5|14387.1|14386.1|14389.4|14388.2|14380.2|14379.1|617
1727830500000|2024-10-02 00:55:00|14387|14386|14382.2|14381.5|14387.4|14386|14374.1|14373.4|567
1727830800000|2024-10-02 01:00:00|14382.3|14381.3|14371.3|14369.5|14383|14382|14371.3|14369.5|388
1727831100000|2024-10-02 01:05:00|14371.2|14369.4|14360.9|14359.9|14374.9|14373.4|14357.1|14355.2|563
1727831400000|2024-10-02 01:10:00|14360.8|14359.8|14362.7|14361.1|14363.3|14362.1|14357.5|14356.5|327
1727831700000|2024-10-02 01:15:00|14363|14361.3|14366.8|14366.1|14369.7|14369|14361.9|14361|452
1727832000000|2024-10-02 01:20:00|14366.7|14366|14368.6|14367.9|14369.8|14369.1|14365|14364.3|333
1727832300000|2024-10-02 01:25:00|14369|14368.3|14377|14376.3|14377.1|14376.4|14369|14368.3|283
1727832600000|2024-10-02 01:30:00|14376.9|14376.2|14382|14381.3|14387.1|14386.4|14376.5|14375.6|399
1727832900000|2024-10-02 01:35:00|14381.8|14381.1|14382.5|14381.5|14385.3|14384.6|14379.6|14378.9|312
1727833200000|2024-10-02 01:40:00|14382.2|14381.2|14378.4|14377.7|14384.9|14383.9|14375.8|14374.8|369
1727833500000|2024-10-02 01:45:00|14378.9|14378.2|14384.3|14383.3|14385.1|14384.1|14377|14376|272
1727833800000|2024-10-02 01:50:00|14384.7|14383.7|14386|14385|14386.9|14386.2|14381.4|14380.7|299
1727834100000|2024-10-02 01:55:00|14386.5|14384.4|14390.4|14389.7|14391.8|14391.1|14385.5|14384.4|252
1727834400000|2024-10-02 02:00:00|14390.7|14390|14393.1|14392.4|14395.1|14394.4|14387.5|14386.8|234
1727834700000|2024-10-02 02:05:00|14394.4|14393.7|14395|14394.3|14396.3|14395.6|14393.8|14393.1|175
1727835000000|2024-10-02 02:10:00|14395.1|14394.4|14390.6|14389.9|14395.7|14395|14390.5|14389.6|238
1727835300000|2024-10-02 02:15:00|14390.9|14389.3|14387.6|14386.9|14392.4|14391.7|14387.6|14386.9|164
1727835600000|2024-10-02 02:20:00|14387.7|14387|14394.1|14393.4|14394.5|14393.5|14386.6|14385.9|180
1727835900000|2024-10-02 02:25:00|14394.7|14394|14393.9|14392.9|14395.5|14394.6|14390.6|14389.9|196
1727836200000|2024-10-02 02:30:00|14394.4|14393.4|14397.7|14397|14398.7|14398|14394.4|14393.4|202
1727836500000|2024-10-02 02:35:00|14397.8|14397.1|14395.7|14394.7|14397.8|14397.1|14394.7|14393.7|176
1727836800000|2024-10-02 02:40:00|14396|14395|14396.8|14395.8|14397.6|14396.6|14394.7|14393.7|127
1727837100000|2024-10-02 02:45:00|14397.2|14396.2|14402.3|14401.3|14402.8|14401.9|14396.5|14395.5|230
1727837400000|2024-10-02 02:50:00|14402.2|14401.2|14398.6|14397.6|14403.3|14402.3|14398.5|14397.5|187
1727837700000|2024-10-02 02:55:00|14398.7|14397.7|14400.8|14399.8|14402.8|14401.8|14395.5|14394.5|210
1727838000000|2024-10-02 03:00:00|14400.9|14399.9|14393.1|14392.1|14401.3|14400.3|14390.2|14389.3|247
1727838300000|2024-10-02 03:05:00|14392.1|14391.1|14393.8|14392.8|14394.2|14393.2|14388.9|14388.1|261
1727838600000|2024-10-02 03:10:00|14393.6|14392.6|14393.1|14392.4|14397.3|14395.7|14390.3|14389.3|291
1727838900000|2024-10-02 03:15:00|14393.4|14392.7|14394.3|14393.6|14395.7|14395|14390.9|14389.8|189
1727839200000|2024-10-02 03:20:00|14394.4|14393.7|14394.7|14393.7|14396.7|14396|14393.3|14392.5|166
1727839500000|2024-10-02 03:25:00|14394.9|14393.9|14397.2|14396.5|14398.2|14397.2|14393.4|14392.4|120
1727839800000|2024-10-02 03:30:00|14397.3|14396.6|14399.4|14398.7|14400.6|14399.6|14396.9|14396.2|193
1727840100000|2024-10-02 03:35:00|14399.3|14398.6|14407.3|14406.3|14410.9|14410.2|14399|14398.3|266
1727840400000|2024-10-02 03:40:00|14407.4|14406.4|14413.2|14412.2|14417.9|14416.9|14405.4|14404.4|319
1727840700000|2024-10-02 03:45:00|14413.1|14412.1|14415.8|14414.8|14416|14415|14410.8|14409.6|244
1727841000000|2024-10-02 03:50:00|14415.9|14414.9|14416.5|14415.5|14419.3|14418.3|14414.7|14414|156
1727841300000|2024-10-02 03:55:00|14416.6|14415.6|14414|14413|14416.6|14415.6|14412.7|14411.7|188
1727841600000|2024-10-02 04:00:00|14414.1|14413.1|14413.1|14412.1|14415.7|14414.7|14408.8|14407.3|159
1727841900000|2024-10-02 04:05:00|14413.4|14412.4|14409.8|14408.8|14413.4|14412.4|14409.6|14408.6|173
1727842200000|2024-10-02 04:10:00|14409.5|14408.5|14403.1|14402.4|14410.5|14409.5|14401.3|14400.6|215
1727842500000|2024-10-02 04:15:00|14403.2|14402.5|14399.1|14398.1|14403.5|14402.8|14395.3|14394.6|163
1727842800000|2024-10-02 04:20:00|14399.4|14398.4|14402.6|14401.9|14405.1|14404.4|14399|14398.2|225
1727843100000|2024-10-02 04:25:00|14402.7|14402|14390.9|14390.2|14402.8|14402.1|14388.6|14387.9|243
1727843400000|2024-10-02 04:30:00|14390.8|14390.1|14382.3|14381.3|14391.5|14390.8|14380.9|14379.6|310
1727843700000|2024-10-02 04:35:00|14382|14381|14381.9|14381.2|14387.6|14386.9|14378.7|14378|266
1727844000000|2024-10-02 04:40:00|14382|14381.3|14386.9|14385.9|14389.1|14388.1|14380.8|14380.1|269
1727844300000|2024-10-02 04:45:00|14386.5|14385.5|14388.6|14387.6|14389.7|14388.7|14383.1|14382.1|260
1727844600000|2024-10-02 04:50:00|14388.7|14387.7|14391.6|14390.6|14393.8|14392.2|14385|14384|404
1727844900000|2024-10-02 04:55:00|14391.5|14390.5|14373.9|14372.9|14393.4|14392.4|14358.9|14356.7|973
1727845200000|2024-10-02 05:00:00|14374|14373|14380.2|14379.5|14381.6|14380.6|14371.6|14370.9|545
1727845500000|2024-10-02 05:05:00|14380.4|14379.7|14377|14376.3|14381.7|14380.7|14376.6|14375.6|503
1727845800000|2024-10-02 05:10:00|14377.1|14376.4|14379.2|14378.2|14380.5|14379.4|14375.3|14374.6|370
1727846100000|2024-10-02 05:15:00|14380.3|14379.3|14380.5|14379.8|14382.4|14381.2|14375.5|14374.8|412
1727846400000|2024-10-02 05:20:00|14380.3|14379.6|14369.8|14368.8|14386.8|14385.1|14369.5|14368.5|488
1727846700000|2024-10-02 05:25:00|14369.7|14368.7|14367|14366|14371|14369.8|14359.4|14357.7|689
1727847000000|2024-10-02 05:30:00|14366.9|14365.9|14362.3|14361.3|14368.9|14367.5|14359.4|14358.1|637
1727847300000|2024-10-02 05:35:00|14361.3|14360.3|14366.4|14365.4|14366.4|14365.4|14353.6|14352.9|544
1727847600000|2024-10-02 05:40:00|14366.5|14365.5|14363.2|14362.2|14369|14368|14361.6|14360|516
1727847900000|2024-10-02 05:45:00|14363.3|14362.3|14363.8|14362.8|14365.5|14364.2|14355.4|14354.1|524
1727848200000|2024-10-02 05:50:00|14363.7|14362.7|14364|14361.9|14367.9|14366.9|14360.3|14359.5|435
1727848500000|2024-10-02 05:55:00|14364.5|14362.4|14371.7|14370.7|14374.7|14373.7|14363.2|14361.5|503
1727848800000|2024-10-02 06:00:00|14371.1|14370.1|14372.4|14371.4|14374.4|14373.6|14366.3|14365.5|618
1727849100000|2024-10-02 06:05:00|14372.5|14371.5|14375.2|14374.2|14377.6|14376.6|14368.7|14367.4|546
1727849400000|2024-10-02 06:10:00|14375.1|14374.1|14373|14372.3|14376.5|14375.5|14369.6|14368.9|350
1727849700000|2024-10-02 06:15:00|14372.9|14372.2|14374.6|14373.9|14378.4|14377.2|14368.9|14368|347
1727850000000|2024-10-02 06:20:00|14374.5|14373.8|14379.8|14379.1|14379.9|14379.2|14373.8|14373.1|189
1727850300000|2024-10-02 06:25:00|14381.8|14380.1|14388.4|14387.7|14390|14389.2|14380.9|14379.7|460
1727850600000|2024-10-02 06:30:00|14387.6|14386.9|14392.4|14391.4|14392.4|14391.6|14382.5|14381.5|371
1727850900000|2024-10-02 06:35:00|14392.6|14391.6|14399.2|14398.5|14400.2|14399.5|14390.4|14389.7|474
1727851200000|2024-10-02 06:40:00|14399.5|14398.8|14398.4|14397.7|14403|14402.3|14394.2|14393.2|400
1727851500000|2024-10-02 06:45:00|14398.3|14397.6|14391.4|14390.4|14398.4|14397.7|14387.8|14386.8|387
1727851800000|2024-10-02 06:50:00|14391.3|14390.3|14394.6|14393.9|14395|14394.3|14388.7|14387.7|344
1727852100000|2024-10-02 06:55:00|14395.1|14394.4|14390|14389.3|14395.7|14395|14388.3|14387.6|300
1727852400000|2024-10-02 07:00:00|14390.2|14389.5|14399.4|14398.7|14404.2|14403.5|14390.2|14389.5|645
1727852700000|2024-10-02 07:05:00|14399.7|14399|14396.9|14396.2|14400.1|14399.4|14392.1|14391.4|471
1727853000000|2024-10-02 07:10:00|14396.4|14395.7|14402.4|14401.7|14405.4|14404.7|14394.7|14394|568
1727853300000|2024-10-02 07:15:00|14402.7|14402|14408.2|14407.5|14409.1|14408.4|14402.7|14402|429
1727853600000|2024-10-02 07:20:00|14408.1|14407.4|14404.9|14404.2|14408.4|14407.7|14402.9|14402.2|412
1727853900000|2024-10-02 07:25:00|14404|14403.3|14410.3|14409.6|14412.6|14411.6|14403.8|14403.1|396
1727854200000|2024-10-02 07:30:00|14410.4|14409.7|14411.1|14410.4|14415.1|14414.4|14408.2|14407.5|444
1727854500000|2024-10-02 07:35:00|14411.7|14411|14408.4|14407.4|14413.9|14413.2|14405.9|14404.9|429
1727854800000|2024-10-02 07:40:00|14408.6|14407.6|14414.5|14413.8|14414.6|14413.9|14404.9|14403.9|372
1727855100000|2024-10-02 07:45:00|14414.4|14413.7|14414.5|14413.8|14419.1|14418.1|14414.1|14413.1|453
1727855400000|2024-10-02 07:50:00|14415.1|14414.1|14409.1|14408.4|14418.9|14418.2|14406.9|14405.9|477
1727855700000|2024-10-02 07:55:00|14409.4|14408.7|14407|14406.3|14412.2|14411.5|14406.3|14405.3|521
1727856000000|2024-10-02 08:00:00|14407.2|14406.5|14405.8|14404.8|14407.2|14406.5|14399|14398.3|514
1727856300000|2024-10-02 08:05:00|14405.7|14404.7|14403.2|14402.2|14410.2|14409.5|14402.9|14401.9|245
1727856600000|2024-10-02 08:10:00|14403.5|14402.5|14400.1|14399.1|14406.1|14405.1|14395.4|14394.7|521
1727856900000|2024-10-02 08:15:00|14400|14399|14401.4|14400.7|14402.9|14402.2|14395.7|14394.7|340
1727857200000|2024-10-02 08:20:00|14401.5|14400.8|14404.3|14403.3|14405.7|14404.7|14401.4|14400.4|333
1727857500000|2024-10-02 08:25:00|14404.4|14403.4|14410.4|14409.7|14412|14411.2|14404.3|14403.4|306
1727857800000|2024-10-02 08:30:00|14410.5|14409.8|14422.8|14422.1|14424.7|14423.7|14410.4|14409.7|484
1727858100000|2024-10-02 08:35:00|14422.9|14422.2|14424.2|14423.5|14425.3|14424.5|14420.1|14419.4|305
1727858400000|2024-10-02 08:40:00|14424.8|14424.1|14423.4|14421.8|14425.6|14424.6|14420.9|14419.9|234
1727858700000|2024-10-02 08:45:00|14423|14421.9|14429.3|14427.8|14431.9|14430.9|14419.8|14418.8|368
1727859000000|2024-10-02 08:50:00|14429.1|14428.1|14428.9|14427.9|14431.2|14430.1|14427.9|14426.5|293
1727859300000|2024-10-02 08:55:00|14429|14428|14433.2|14432.2|14433.4|14432.3|14428.9|14427.9|247
1727859600000|2024-10-02 09:00:00|14433.4|14432.4|14438|14437.3|14438.1|14437.4|14428.1|14426.8|290
1727859900000|2024-10-02 09:05:00|14438.2|14437.5|14435.9|14434.9|14440|14439|14434.2|14433.2|354
1727860200000|2024-10-02 09:10:00|14436.4|14435.4|14435.3|14434.6|14441.5|14440.8|14433|14432|462
1727860500000|2024-10-02 09:15:00|14435|14434.3|14432.8|14432.1|14437.3|14436.5|14430.7|14429|377
1727860800000|2024-10-02 09:20:00|14432.9|14432.2|14428.3|14427.6|14433.9|14433.2|14426.5|14425.8|431
1727861100000|2024-10-02 09:25:00|14428.5|14427.8|14432.8|14431.8|14434|14433.3|14426.3|14425.6|338
1727861400000|2024-10-02 09:30:00|14433|14432|14427.7|14426.7|14433.7|14433|14427.5|14426.7|192
1727861700000|2024-10-02 09:35:00|14427.8|14426.8|14427.1|14426.4|14428.5|14427.5|14426.3|14425.6|178
1727862000000|2024-10-02 09:40:00|14427|14426.3|14423.4|14422.7|14427.7|14427|14423.4|14422.7|178
1727862300000|2024-10-02 09:45:00|14423.5|14422.8|14425.9|14425.2|14427.9|14427.2|14420.9|14419.9|249
1727862600000|2024-10-02 09:50:00|14425.7|14425|14428.6|14427.9|14429.6|14428.9|14425.7|14425|209
1727862900000|2024-10-02 09:55:00|14428.8|14428.1|14426.8|14426.1|14431.6|14430.9|14426.5|14425.5|253
1727863200000|2024-10-02 10:00:00|14426.7|14426|14420|14419.3|14426.7|14426|14419.6|14418.7|307
1727863500000|2024-10-02 10:05:00|14419.9|14419.2|14415.4|14414.7|14422|14421.3|14413.3|14412.3|298
1727863800000|2024-10-02 10:10:00|14415.5|14414.8|14413.3|14412.6|14418.6|14417.9|14412.6|14411.3|297
1727864100000|2024-10-02 10:15:00|14413.2|14412.5|14414.4|14413.7|14416.6|14415.9|14410.6|14409.9|270
1727864400000|2024-10-02 10:20:00|14414.5|14413.8|14410.4|14409.7|14415.7|14415|14409.7|14408.7|220
1727864700000|2024-10-02 10:25:00|14409.8|14409.1|14412.9|14411.9|14413.3|14412.6|14407.8|14407.1|250
1727865000000|2024-10-02 10:30:00|14412.7|14411.4|14448.8|14447.1|14448.9|14447.3|14411.7|14410.7|732
1727865300000|2024-10-02 10:35:00|14448.4|14446.8|14460.1|14458.2|14468|14466.7|14444.6|14443.4|1057
1727865600000|2024-10-02 10:40:00|14461.7|14459.8|14463.4|14462.7|14464.2|14463.2|14450.9|14448.7|680
1727865900000|2024-10-02 10:45:00|14464.2|14463.5|14472.5|14471.5|14476.2|14475.2|14464.2|14463.5|711
1727866200000|2024-10-02 10:50:00|14472.3|14471.3|14482.2|14480.7|14486.3|14485.3|14472.3|14471.3|664
1727866500000|2024-10-02 10:55:00|14482.1|14480.5|14479.9|14478.9|14483.4|14482.7|14476.3|14475.3|430
1727866800000|2024-10-02 11:00:00|14479.6|14478.8|14480.6|14479.9|14481.3|14480.4|14477.2|14476.5|403
1727867100000|2024-10-02 11:05:00|14480.9|14480.5|14470.4|14469.4|14481.5|14480.5|14467.3|14466.3|450
1727867400000|2024-10-02 11:10:00|14470.9|14469.9|14471.9|14471.2|14475.2|14474.2|14469.2|14468.5|514
1727867700000|2024-10-02 11:15:00|14472|14471.3|14467.6|14466.6|14473.5|14472.8|14462.7|14462|419
1727868000000|2024-10-02 11:20:00|14467.3|14466.3|14479.8|14478.8|14480.1|14479.1|14467|14466|456
1727868300000|2024-10-02 11:25:00|14479.9|14478.9|14476.8|14475.8|14480.1|14479.2|14473.4|14472.4|423
1727868600000|2024-10-02 11:30:00|14476.7|14475.7|14479.4|14478.4|14482.2|14481.2|14476|14474.2|457
1727868900000|2024-10-02 11:35:00|14478.6|14477.6|14485.9|14485.2|14487.9|14487.1|14477.5|14476.5|344
1727869200000|2024-10-02 11:40:00|14486|14485.3|14486.7|14485.7|14489.4|14488.4|14485.7|14484.8|303
1727869500000|2024-10-02 11:45:00|14486.8|14486|14475.1|14474.4|14487.8|14487.1|14473.4|14472.5|410
1727869800000|2024-10-02 11:50:00|14474.7|14474|14479|14478.3|14483.1|14482.1|14474.3|14473.3|381
1727870100000|2024-10-02 11:55:00|14478.9|14478.2|14470.4|14469.7|14479|14478.3|14470.4|14469.7|398
1727870400000|2024-10-02 12:00:00|14470.3|14469.6|14483.3|14482.6|14484.1|14483.4|14468.4|14467.5|502
1727870700000|2024-10-02 12:05:00|14483.1|14482.4|14475.6|14474.6|14484.2|14483.4|14474.6|14473.7|372
1727871000000|2024-10-02 12:10:00|14475.5|14474.5|14483.1|14477.1|14483.8|14482.5|14474.3|14473.3|405
1727871300000|2024-10-02 12:15:00|14483|14477|14508.8|14507.8|14514.7|14514|14483|14477|1001
1727871600000|2024-10-02 12:20:00|14509.3|14508.3|14509.4|14507.1|14515.1|14514.4|14506.6|14505.2|725
1727871900000|2024-10-02 12:25:00|14509.2|14506.9|14518.5|14517.8|14520.7|14519.7|14506.8|14505.4|696
1727872200000|2024-10-02 12:30:00|14518.8|14517.4|14520.8|14520.1|14522.8|14521.9|14511.1|14510.1|600
1727872500000|2024-10-02 12:35:00|14520.7|14520|14522.7|14521.7|14523.1|14522.1|14516.8|14515.8|578
1727872800000|2024-10-02 12:40:00|14522.4|14521.4|14533.9|14532.9|14534.9|14534.2|14519.7|14518.1|594
1727873100000|2024-10-02 12:45:00|14534|14533|14534|14533|14535|14534.3|14528.3|14527.6|479
1727873400000|2024-10-02 12:50:00|14534.2|14533.2|14537.6|14536.9|14538.6|14537.6|14532|14531|424
1727873700000|2024-10-02 12:55:00|14537.5|14536.8|14537.4|14536.7|14545|14544.3|14536.4|14535.7|512
1727874000000|2024-10-02 13:00:00|14537.5|14536.8|14538.7|14538|14540.9|14539.4|14530.2|14529.4|561
1727874300000|2024-10-02 13:05:00|14538.9|14538.2|14536.9|14536.2|14539|14538.3|14531|14530.3|520
1727874600000|2024-10-02 13:10:00|14537|14536.3|14545|14544.3|14545.7|14545|14536|14535.3|479
1727874900000|2024-10-02 13:15:00|14545.2|14544.5|14543.7|14543|14550|14549.1|14540.7|14540|485
1727875200000|2024-10-02 13:20:00|14544|14543.3|14546.7|14546|14549.7|14549|14540.6|14539.9|501
1727875500000|2024-10-02 13:25:00|14546.8|14546.1|14544|14543.3|14549.7|14548.8|14543.7|14542.4|437
1727875800000|2024-10-02 13:30:00|14544.1|14543.4|14559.6|14558.6|14560.9|14559|14541.2|14540|744
1727876100000|2024-10-02 13:35:00|14559.7|14558.7|14561.3|14560.6|14568.8|14568.1|14558.3|14556.3|788
1727876400000|2024-10-02 13:40:00|14561.2|14560.5|14557.6|14556.9|14566.9|14565.9|14555.8|14555.1|925
1727876700000|2024-10-02 13:45:00|14557.8|14557.1|14570.7|14570|14574|14573|14557.5|14556.4|655
1727877000000|2024-10-02 13:50:00|14571.2|14570.5|14562.8|14562.1|14571.8|14571.1|14561.5|14560.5|677
1727877300000|2024-10-02 13:55:00|14562.7|14562|14575.4|14573.8|14575.7|14575|14561.7|14561|739
1727877600000|2024-10-02 14:00:00|14575.5|14573.7|14572.6|14571.6|14577.9|14576.9|14566.6|14565.6|748
1727877900000|2024-10-02 14:05:00|14572.7|14571.7|14561.2|14560.2|14573.3|14572.4|14558.4|14557.5|976
1727878200000|2024-10-02 14:10:00|14560.8|14559.8|14571.7|14571|14574|14573|14558.9|14557.9|761
1727878500000|2024-10-02 14:15:00|14571|14570.3|14577.2|14576.2|14579.6|14578.8|14569.9|14569.2|606
1727878800000|2024-10-02 14:20:00|14577.3|14576.3|14566.4|14565.7|14577.5|14576.4|14564.6|14563.6|595
1727879100000|2024-10-02 14:25:00|14566.3|14565.6|14574.5|14573.5|14577.9|14576.9|14564.7|14564|516
1727879400000|2024-10-02 14:30:00|14575|14574|14585.3|14584.6|14586.6|14585.9|14571.8|14571.1|530
1727879700000|2024-10-02 14:35:00|14585.1|14584.4|14593.3|14592.3|14596|14595.3|14582.8|14581.8|513
1727880000000|2024-10-02 14:40:00|14593.6|14592.6|14597.5|14596.8|14598.2|14597.5|14589.7|14589|585
1727880300000|2024-10-02 14:45:00|14597.9|14597.2|14606|14605.3|14606.5|14605.8|14593.3|14591.3|628
1727880600000|2024-10-02 14:50:00|14606.5|14605.8|14615.1|14614.4|14615.4|14614.7|14601.1|14600.4|827
1727880900000|2024-10-02 14:55:00|14615.4|14614.7|14619.7|14618.7|14627.1|14626.4|14612.1|14611.4|915
1727881200000|2024-10-02 15:00:00|14619.8|14619.1|14615.9|14615.2|14620|14619.3|14609.1|14608.4|801
1727881500000|2024-10-02 15:05:00|14615.5|14614.8|14607|14606|14619.3|14618.1|14605.8|14604.8|688
1727881800000|2024-10-02 15:10:00|14606.9|14605.9|14616|14615|14616.3|14615.3|14605.6|14604.9|575
1727882100000|2024-10-02 15:15:00|14616.1|14615.1|14608.7|14608|14618|14617.3|14607.7|14607|739
1727882400000|2024-10-02 15:20:00|14607.9|14607.2|14616.7|14615.7|14617.1|14616.1|14604.8|14603.5|750
1727882700000|2024-10-02 15:25:00|14616.5|14615.5|14618.5|14617.5|14619.4|14618.4|14614.2|14613.2|487
1727883000000|2024-10-02 15:30:00|14618.7|14617.7|14618.9|14617.3|14626.3|14625.3|14616.6|14615.6|517
1727883300000|2024-10-02 15:35:00|14618.8|14617.1|14609.8|14608.8|14619.5|14618.5|14609.6|14608.6|366
1727883600000|2024-10-02 15:40:00|14609.7|14608.7|14612|14611|14613.9|14612.9|14607.8|14606.8|243
1727883900000|2024-10-02 15:45:00|14611.9|14610.9|14611.9|14610.9|14614|14613|14608.9|14607.9|272
1727884200000|2024-10-02 15:50:00|14611.8|14610.8|14608.6|14607.6|14619.1|14618.1|14605|14604|355
1727884500000|2024-10-02 15:55:00|14607.8|14606.8|14606|14604.5|14609.3|14608.2|14603.7|14602.7|424
1727884800000|2024-10-02 16:00:00|14605.5|14603.7|14593.2|14592.5|14606.9|14605.2|14593.1|14592.3|379
1727885100000|2024-10-02 16:05:00|14593.3|14592.6|14602.3|14601.3|14604.1|14603.1|14591.8|14591|384
1727885400000|2024-10-02 16:10:00|14602.4|14601.4|14609.8|14608.8|14613.1|14612.1|14601|14600|414
1727885700000|2024-10-02 16:15:00|14610.8|14609.8|14597.2|14596.2|14611.2|14610.2|14597|14596.2|394
1727886000000|2024-10-02 16:20:00|14597.3|14596.3|14607.9|14606.9|14609.3|14608.3|14597.1|14596.1|474
1727886300000|2024-10-02 16:25:00|14607.7|14606.7|14609.4|14608.7|14614.6|14613|14606.6|14605.6|351
1727886600000|2024-10-02 16:30:00|14609.5|14608.8|14610|14609|14613.9|14613.2|14607.7|14606.6|315
1727886900000|2024-10-02 16:35:00|14609.7|14608.7|14613.7|14613|14615.6|14614.9|14608.9|14607.7|307
1727887200000|2024-10-02 16:40:00|14613.9|14613.2|14615|14614.3|14616.9|14616.2|14612.4|14611.4|220
1727887500000|2024-10-02 16:45:00|14614.9|14614.2|14608|14607.3|14614.9|14614.2|14607.7|14607|265
1727887800000|2024-10-02 16:50:00|14607.9|14607.2|14610.1|14609.4|14611.6|14610.9|14607.5|14606.8|198
1727888100000|2024-10-02 16:55:00|14610|14609.3|14603.4|14602.7|14611.7|14611|14603.3|14602.6|264
1727888400000|2024-10-02 17:00:00|14603.3|14602.6|14600|14599|14609|14608|14597.4|14596.4|430
1727888700000|2024-10-02 17:05:00|14599.8|14598.8|14602.9|14602.2|14603|14602.3|14597.8|14596.8|282
1727889000000|2024-10-02 17:10:00|14603|14602.3|14607.9|14607.2|14609.9|14608.9|14602.5|14601.5|233
1727889300000|2024-10-02 17:15:00|14607.8|14607.1|14610|14609|14614.3|14613.3|14606.8|14606|221
1727889600000|2024-10-02 17:20:00|14610.3|14609.3|14612|14611|14612|14611|14607.4|14606.4|227
1727889900000|2024-10-02 17:25:00|14611.9|14610.9|14614.4|14613.7|14615.7|14614.7|14609.7|14608.7|288
1727890200000|2024-10-02 17:30:00|14615.3|14614.6|14610.2|14609.5|14615.3|14614.6|14608.9|14608.2|224
1727890500000|2024-10-02 17:35:00|14610.1|14609.4|14613.5|14612.8|14615.2|14614.5|14608.8|14608.1|235
1727890800000|2024-10-02 17:40:00|14613.4|14612.7|14616.1|14615.4|14616.3|14615.6|14611.4|14610.7|218
1727891100000|2024-10-02 17:45:00|14616.3|14615.6|14615.4|14614.7|14617.7|14617|14614.4|14613.7|155
1727891400000|2024-10-02 17:50:00|14615.3|14614.6|14614.8|14614.1|14617.2|14616.5|14612.2|14611.2|172
1727891700000|2024-10-02 17:55:00|14614.9|14614.2|14617.5|14616.8|14619.7|14619|14614.2|14613.5|208
1727892000000|2024-10-02 18:00:00|14617.4|14616.7|14622.9|14622.2|14624|14623|14617.4|14616.7|258
1727892300000|2024-10-02 18:05:00|14623.2|14622.5|14623.8|14623.1|14625.6|14624.9|14619|14618|230
1727892600000|2024-10-02 18:10:00|14623.5|14622.8|14621.4|14620.7|14623.6|14622.9|14618.7|14618|158
1727892900000|2024-10-02 18:15:00|14621.6|14620.9|14628.8|14628.1|14630.1|14629.4|14621.6|14620.9|181
1727893200000|2024-10-02 18:20:00|14629|14628.3|14626.4|14625.7|14629.9|14629.2|14625.6|14624.9|206
1727893500000|2024-10-02 18:25:00|14626.5|14625.8|14626.7|14626|14629.8|14629.1|14623.8|14623.1|241
1727893800000|2024-10-02 18:30:00|14626.5|14625.8|14627.7|14627|14629.3|14628.6|14625.6|14624.9|172
1727894100000|2024-10-02 18:35:00|14627.6|14626.9|14629.8|14629.1|14630.1|14629.4|14626.1|14625.4|92
1727894400000|2024-10-02 18:40:00|14629.7|14629|14629.4|14628.7|14630.1|14629.4|14628.4|14627.7|74
1727894700000|2024-10-02 18:45:00|14629.5|14628.8|14634.9|14634.2|14637.1|14636.4|14627.4|14626.7|163
1727895000000|2024-10-02 18:50:00|14635.3|14634.6|14635.7|14635|14637.9|14637.2|14633.6|14632.9|174
1727895300000|2024-10-02 18:55:00|14635.6|14634.9|14633.6|14632.9|14636.6|14635.9|14633.6|14632.9|200
1727895600000|2024-10-02 19:00:00|14633.5|14632.8|14635.7|14635|14636.8|14636.1|14632.4|14631.7|179
1727895900000|2024-10-02 19:05:00|14635.4|14634.7|14634.7|14634|14636.5|14635.8|14634.5|14633.8|171
1727896200000|2024-10-02 19:10:00|14634.8|14634.1|14633.6|14632.6|14636.9|14636.2|14632.4|14631.7|209
1727896500000|2024-10-02 19:15:00|14633.7|14632.7|14632.5|14631.8|14633.7|14632.8|14630.3|14629.6|172
1727896800000|2024-10-02 19:20:00|14632.9|14632.2|14633.6|14632.9|14633.6|14632.9|14630.6|14629.9|140
1727897100000|2024-10-02 19:25:00|14634.1|14633.4|14635.8|14635.1|14636.7|14636|14632.3|14631.6|175
1727897400000|2024-10-02 19:30:00|14635.7|14635|14638.3|14637.6|14641.3|14640.6|14635.6|14634.9|130
1727897700000|2024-10-02 19:35:00|14639|14638.3|14644.3|14643.6|14645.4|14644.6|14638.7|14638|161
1727898000000|2024-10-02 19:40:00|14644.2|14643.5|14644.1|14643.4|14645.7|14645|14641.7|14641|154
1727898300000|2024-10-02 19:45:00|14644.2|14643.5|14647.4|14646.7|14648.5|14647.4|14644|14643.3|146
1727898600000|2024-10-02 19:50:00|14647.2|14646.5|14647.6|14646.9|14648.2|14647.5|14646.2|14645.5|92
1727898900000|2024-10-02 19:55:00|14647.7|14647|14644.7|14644|14648.3|14647.6|14644.4|14643.7|155
1727899200000|2024-10-02 20:00:00|14645|14644.3|14648|14647.3|14648|14647.3|14644.8|14644.1|66
1727899500000|2024-10-02 20:05:00|14647.9|14647.2|14649.6|14648.6|14651.3|14650.3|14646.6|14645.6|96
1727899800000|2024-10-02 20:10:00|14648.6|14647.6|14642.6|14641|14650.8|14649.5|14642.1|14640.8|213
1727900100000|2024-10-02 20:15:00|14642.5|14640.9|14643.5|14641.9|14646.3|14645|14640.3|14638.7|215
1727900400000|2024-10-02 20:20:00|14643.2|14642|14642.8|14641.2|14643.6|14642.1|14641.2|14639.4|98
1727900700000|2024-10-02 20:25:00|14643|14641.4|14639.1|14637.3|14643.1|14641.5|14638.5|14636.8|185
1727901000000|2024-10-02 20:30:00|14638.6|14637.2|14642.7|14641.7|14645.1|14644.1|14638.5|14636.8|162
1727901300000|2024-10-02 20:35:00|14642.6|14641.6|14648.2|14646.3|14648.2|14646.6|14641.9|14640.9|181
1727901600000|2024-10-02 20:40:00|14648.1|14646.4|14646.3|14645.3|14650.1|14648.3|14645.6|14644|192
1727901900000|2024-10-02 20:45:00|14646.1|14645.1|14649.6|14647.8|14650|14648.5|14646.1|14644.8|328
1727902200000|2024-10-02 20:50:00|14649.8|14648.1|14648.8|14646.5|14650.1|14648.3|14648.5|14646.3|224
1727902500000|2024-10-02 20:55:00|14649.4|14646|14650.2|14643.2|14653.8|14650.1|14647.7|14642.7|249
1727902800000|2024-10-02 21:00:00|14650.7|14643.7|14646.5|14639.5|14650.7|14643.7|14645.6|14638.6|13
1727903100000|2024-10-02 21:05:00|14641.8|14637.1|14639.6|14632.6|14644.2|14638.2|14632.3|14625.3|38
1727903400000|2024-10-02 21:10:00|14639.9|14632.9|14641.3|14634.3|14641.5|14634.5|14639.6|14632.6|27
1727903700000|2024-10-02 21:15:00|14641.2|14634.2|14640.7|14634.1|14641.2|14634.2|14640.7|14634|12
1727904000000|2024-10-02 21:20:00|14641.1|14634.3|14640.9|14634.5|14641.1|14634.5|14640.7|14634.3|10
1727904300000|2024-10-02 21:25:00|14640.8|14634.4|14640.7|14634.6|14640.8|14634.6|14640.5|14634.3|11
1727904600000|2024-10-02 21:30:00|14640.8|14634.5|14638.2|14632.9|14640.8|14634.6|14637.9|14631.8|30
1727904900000|2024-10-02 21:35:00|14638.1|14632.2|14637.6|14632|14638.1|14632.2|14636.5|14630.4|35
1727905200000|2024-10-02 21:40:00|14637.9|14632.3|14641|14634.3|14641.3|14634.3|14637.9|14632.3|19
1727905500000|2024-10-02 21:45:00|14640.8|14634.1|14641|14634.7|14641.3|14634.8|14640.7|14634.1|25
1727905800000|2024-10-02 21:50:00|14640.9|14634.8|14641|14634.7|14641.1|14634.8|14640.9|14634.6|12
1727906100000|2024-10-02 21:55:00|14640.9|14634.4|14639.9|14634.1|14641.2|14634.6|14639.9|14634.1|21
1727906400000|2024-10-02 22:00:00|14639.7|14634.3|14636.2|14631.9|14643.9|14636.9|14630.4|14627.2|161
1727906700000|2024-10-02 22:05:00|14635.7|14632.4|14634.3|14632|14635.7|14632.9|14633.6|14631.4|56
1727907000000|2024-10-02 22:10:00|14634.7|14632.3|14630.8|14629.2|14634.8|14632.5|14630.8|14629.2|65
1727907300000|2024-10-02 22:15:00|14630.9|14629.3|14635.8|14634.1|14637.1|14635.7|14630.9|14629.3|120
1727907600000|2024-10-02 22:20:00|14635.3|14633.8|14639.6|14638|14641.8|14639.9|14635.2|14633.7|120
1727907900000|2024-10-02 22:25:00|14639.5|14638.2|14663.5|14662|14666.8|14665.8|14639.2|14638.2|433
1727908200000|2024-10-02 22:30:00|14663.6|14661.3|14655.8|14653.6|14691.9|14688.9|14654.4|14652.4|734
1727908500000|2024-10-02 22:35:00|14655.4|14653.5|14654.6|14652.9|14657.6|14655.6|14648.7|14647.2|312
1727908800000|2024-10-02 22:40:00|14654.7|14652.8|14658.2|14656.4|14660.4|14658.8|14653.5|14651.7|213
1727909100000|2024-10-02 22:45:00|14658.3|14656.6|14651.5|14649.7|14659.9|14658|14651.1|14649.5|201
1727909400000|2024-10-02 22:50:00|14651.6|14649.8|14660.1|14658.5|14660.9|14659.2|14651.6|14649.8|165
1727909700000|2024-10-02 22:55:00|14659.9|14658.3|14660.7|14658.7|14671.4|14669.7|14657.8|14655.9|322
1727910000000|2024-10-02 23:00:00|14660.8|14658.6|14674.9|14672.7|14675.8|14674.3|14660.5|14658.6|409
1727910300000|2024-10-02 23:05:00|14675.3|14673.2|14670.4|14668.5|14680.4|14678.5|14668.7|14666.7|395
1727910600000|2024-10-02 23:10:00|14671.2|14669.4|14668.3|14666.7|14675.1|14673.1|14665.8|14664.5|267
1727910900000|2024-10-02 23:15:00|14669.6|14668|14659.5|14657.9|14671.3|14669.9|14659.2|14657.8|242
1727911200000|2024-10-02 23:20:00|14658.8|14657.2|14650.9|14648.8|14659.4|14657.2|14649.2|14647.3|308
1727911500000|2024-10-02 23:25:00|14649.6|14648.7|14646.4|14645.4|14655.8|14654.8|14645.6|14644.6|234
1727911800000|2024-10-02 23:30:00|14647|14645.5|14647.4|14646.4|14652.6|14650.7|14646.9|14645.1|220
1727912100000|2024-10-02 23:35:00|14647.3|14646.3|14650.3|14649.6|14651.7|14650.4|14647.3|14646.3|167
1727912400000|2024-10-02 23:40:00|14650.8|14650.1|14649.2|14647.5|14650.9|14650.1|14647.4|14646.4|136
1727912700000|2024-10-02 23:45:00|14649.5|14647.8|14648.9|14646.5|14657.1|14656.1|14643.9|14642.7|545
1727913000000|2024-10-02 23:50:00|14648.6|14646.8|14652|14651|14654.4|14653.2|14644.9|14643.9|287
1727913300000|2024-10-02 23:55:00|14652.3|14651.3|14658.4|14657.4|14660|14659|14652.2|14651.2|253
1727913600000|2024-10-03 00:00:00|14656.2|14655.2|14653.8|14652.8|14663.5|14662.5|14647.1|14646.1|614
1727913900000|2024-10-03 00:05:00|14653.6|14652.6|14658.2|14657.2|14661.1|14660.1|14647.3|14646.3|570
1727914200000|2024-10-03 00:10:00|14657.8|14656.8|14657.2|14656.2|14663.1|14662.1|14654.5|14653.5|536
1727914500000|2024-10-03 00:15:00|14657.3|14656.3|14666.9|14665.9|14669.1|14668.1|14656|14655|433
1727914800000|2024-10-03 00:20:00|14666.8|14665.8|14676.2|14675.2|14677|14676|14665.8|14664.8|303
1727915100000|2024-10-03 00:25:00|14676.3|14675.3|14690.9|14689.9|14691.2|14690.2|14676.3|14675.3|496
1727915400000|2024-10-03 00:30:00|14690.7|14689.7|14695.5|14694.5|14698.3|14697|14690.5|14689.5|369
1727915700000|2024-10-03 00:35:00|14695.6|14694.6|14687.4|14686.4|14696.8|14695.8|14687.3|14686.4|286
1727916000000|2024-10-03 00:40:00|14687.1|14686.1|14687.9|14686.9|14690.8|14689.8|14683.4|14682.4|283
1727916300000|2024-10-03 00:45:00|14687.8|14686.8|14690.2|14689.5|14694.1|14693.1|14684.3|14683.3|357
1727916600000|2024-10-03 00:50:00|14690.3|14689.6|14702.6|14700.6|14703.2|14701.3|14686|14685|469
1727916900000|2024-10-03 00:55:00|14703.3|14701.4|14699.6|14698.6|14706.3|14705.6|14696.9|14694.1|633
1727917200000|2024-10-03 01:00:00|14700|14698.5|14707.5|14706.5|14708.9|14707.9|14698.9|14697.9|353
1727917500000|2024-10-03 01:05:00|14707.6|14706.6|14715.4|14714.7|14724.9|14723.9|14706.6|14705.6|637
1727917800000|2024-10-03 01:10:00|14715.5|14714.8|14715.6|14714.6|14720.2|14719.1|14711.7|14710.7|416
1727918100000|2024-10-03 01:15:00|14715.2|14714.2|14715.5|14714.8|14720.7|14719.7|14714.7|14713.7|298
1727918400000|2024-10-03 01:20:00|14714.9|14714.2|14706.8|14706.1|14716.2|14714.8|14704.9|14703|360
1727918700000|2024-10-03 01:25:00|14706.9|14706.2|14697.4|14696.4|14707.5|14706.4|14696.7|14695.7|411
1727919000000|2024-10-03 01:30:00|14697|14696|14695.4|14693.8|14701.1|14700.1|14691.2|14690.2|501
1727919300000|2024-10-03 01:35:00|14695.2|14693.5|14693.1|14692.4|14696.2|14694.9|14683.3|14682.6|494
1727919600000|2024-10-03 01:40:00|14692.9|14692.2|14685.9|14685.2|14694.8|14693|14684.6|14683.9|447
1727919900000|2024-10-03 01:45:00|14686|14685.3|14686.4|14685.7|14687.1|14686.4|14680.4|14679.7|393
1727920200000|2024-10-03 01:50:00|14686.2|14685.5|14689.8|14689.1|14691.5|14690.8|14684.7|14684|333
1727920500000|2024-10-03 01:55:00|14689.6|14688.9|14680.5|14679.8|14690.4|14689.4|14680.4|14679.7|208
1727920800000|2024-10-03 02:00:00|14680.4|14679.7|14678.4|14677.4|14681.3|14680.6|14672.3|14671.3|330
1727921100000|2024-10-03 02:05:00|14678.3|14677.3|14677.2|14676.2|14682|14681|14674.2|14673.2|293
1727921400000|2024-10-03 02:10:00|14677.3|14676.3|14679.8|14678.1|14686.9|14684.8|14676|14674.4|352
1727921700000|2024-10-03 02:15:00|14679.7|14677.9|14679.7|14677.6|14679.7|14678.1|14668.7|14668|332
1727922000000|2024-10-03 02:20:00|14679.6|14677.7|14684.8|14683.8|14685.1|14684.1|14675.9|14674.9|210
1727922300000|2024-10-03 02:25:00|14685|14684|14689.4|14688.4|14691.1|14690.1|14685|14684|306
1727922600000|2024-10-03 02:30:00|14689.3|14688.3|14686|14685|14693|14692|14684.8|14683.8|293
1727922900000|2024-10-03 02:35:00|14686.3|14684.8|14691|14689.4|14692.5|14691.5|14682.1|14681.1|251
1727923200000|2024-10-03 02:40:00|14690.9|14689.6|14686|14685|14691.6|14690.6|14684.7|14683.7|162
1727923500000|2024-10-03 02:45:00|14686.1|14685.1|14685.9|14684.9|14687.1|14686.1|14681.4|14680.3|190
1727923800000|2024-10-03 02:50:00|14685.8|14684.8|14680|14679|14685.8|14684.8|14674.8|14673.8|356
1727924100000|2024-10-03 02:55:00|14680.3|14679.3|14678.7|14678|14681.3|14680.3|14674.8|14673.6|218
1727924400000|2024-10-03 03:00:00|14678.5|14677.8|14681.4|14680.4|14682.9|14681.5|14678.1|14677.4|249
1727924700000|2024-10-03 03:05:00|14681.3|14680.3|14687.3|14686.3|14688.1|14687.4|14681.1|14680.1|271
1727925000000|2024-10-03 03:10:00|14687.7|14686.7|14687.1|14686.1|14689.7|14688.2|14685.1|14684.1|193
1727925300000|2024-10-03 03:15:00|14687.3|14686.3|14683.8|14683.1|14687.8|14686.8|14681.4|14680.4|126
1727925600000|2024-10-03 03:20:00|14684.5|14683.8|14693.8|14692|14696.9|14696.2|14684.2|14683.5|234
1727925900000|2024-10-03 03:25:00|14693.9|14691.9|14694.7|14694|14696.5|14695.5|14692.9|14691.4|241
1727926200000|2024-10-03 03:30:00|14695.3|14694.6|14689.4|14688.4|14696.5|14695.8|14687.7|14687|221
1727926500000|2024-10-03 03:35:00|14689.3|14688.3|14687|14685.4|14689.3|14688.4|14682.4|14681|309
1727926800000|2024-10-03 03:40:00|14685.9|14684.9|14685.6|14684.6|14685.9|14684.9|14680.9|14679.9|171
1727927100000|2024-10-03 03:45:00|14685.7|14684.7|14682.6|14681.6|14687.2|14686.5|14682.4|14681.3|193
1727927400000|2024-10-03 03:50:00|14682.7|14681.7|14685.7|14685|14686.1|14685.3|14680.8|14679.3|258
1727927700000|2024-10-03 03:55:00|14685.8|14685.1|14685.6|14684.9|14687.7|14687|14683.2|14682.3|212
1727928000000|2024-10-03 04:00:00|14685.7|14685|14686.2|14685.2|14693.6|14692.9|14683.2|14681.7|314
1727928300000|2024-10-03 04:05:00|14686.4|14685.4|14683.9|14682.9|14688.7|14687.1|14681.6|14680.6|257
1727928600000|2024-10-03 04:10:00|14683.7|14682.7|14688.6|14687.9|14691|14689.7|14683.4|14682.1|270
1727928900000|2024-10-03 04:15:00|14688.7|14688|14685|14684|14689|14688.3|14683.9|14682.9|164
1727929200000|2024-10-03 04:20:00|14684.9|14683.9|14684.2|14683.5|14685.2|14684.2|14677.2|14676.2|214
1727929500000|2024-10-03 04:25:00|14684.1|14683.4|14681.7|14680.7|14684.8|14684.1|14676.8|14675.8|170
1727929800000|2024-10-03 04:30:00|14681.6|14680.6|14682.4|14681.7|14685|14684.3|14681.3|14680.4|207
1727930100000|2024-10-03 04:35:00|14682.7|14681.8|14680.4|14679.4|14683.7|14682.7|14676.3|14675.3|166
1727930400000|2024-10-03 04:40:00|14680.3|14679.3|14683.1|14682.1|14685.5|14684.5|14679.3|14678.3|180
1727930700000|2024-10-03 04:45:00|14683.4|14682.4|14677.5|14676.5|14684|14683|14676.5|14675.5|162
1727931000000|2024-10-03 04:50:00|14677.6|14676.6|14671.8|14670.8|14678.1|14677.2|14668.4|14667.4|201
1727931300000|2024-10-03 04:55:00|14671.9|14670.9|14673|14672|14675.2|14674.2|14671.2|14670.5|159
1727931600000|2024-10-03 05:00:00|14672.2|14671.2|14672.7|14671.7|14678.7|14677.7|14670.1|14669.1|236
1727931900000|2024-10-03 05:05:00|14672.6|14671.6|14676.1|14675.1|14681.9|14680.9|14671|14670|382
1727932200000|2024-10-03 05:10:00|14676|14675|14668.9|14667.9|14676.2|14675.2|14665.2|14664.2|424
1727932500000|2024-10-03 05:15:00|14668.8|14667.8|14663.4|14662.4|14669.4|14668.4|14662.9|14662.2|271
1727932800000|2024-10-03 05:20:00|14663.3|14662.3|14668.3|14667.6|14669.9|14668.9|14661.1|14659.8|239
1727933100000|2024-10-03 05:25:00|14668.5|14667.8|14664.5|14663.8|14668.8|14668.1|14661.1|14660.4|241
1727933400000|2024-10-03 05:30:00|14664.4|14663.7|14665.2|14664.5|14668.1|14667.4|14661.1|14660.4|260
1727933700000|2024-10-03 05:35:00|14665|14664.3|14663.7|14662.7|14667.6|14666.9|14656.6|14655.9|428
1727934000000|2024-10-03 05:40:00|14663.4|14662.4|14667|14666.3|14670.7|14669.8|14662.3|14661.3|427
1727934300000|2024-10-03 05:45:00|14666.6|14665.9|14657|14656.3|14667.4|14666.5|14654.5|14652.9|436
1727934600000|2024-10-03 05:50:00|14657.5|14656.5|14660.9|14659.9|14666.5|14665.7|14657.5|14656.5|350
1727934900000|2024-10-03 05:55:00|14661.1|14660.1|14656.8|14655.1|14661.3|14660.3|14654.4|14653.4|317
1727935200000|2024-10-03 06:00:00|14656.5|14654.9|14652.3|14651.3|14656.7|14655.7|14648.1|14647.3|482
1727935500000|2024-10-03 06:05:00|14651.9|14650.9|14654.8|14652.7|14660.3|14658.6|14650.6|14649.6|522
1727935800000|2024-10-03 06:10:00|14655.2|14653.2|14650.5|14649.5|14659.5|14657.5|14648.7|14648|396
1727936100000|2024-10-03 06:15:00|14650.4|14649.4|14651.1|14650.1|14659|14658|14650|14649.3|353
1727936400000|2024-10-03 06:20:00|14651.2|14650.2|14667.4|14666.7|14668.2|14667.2|14651.2|14650.2|472
1727936700000|2024-10-03 06:25:00|14667.5|14666.8|14664.9|14664.2|14670|14668.8|14664.4|14663.7|229
1727937000000|2024-10-03 06:30:00|14665.8|14665.1|14656.1|14655.1|14673.8|14673.1|14654.6|14653.6|545
1727937300000|2024-10-03 06:35:00|14656.2|14655.2|14664.3|14663.3|14665.4|14664.4|14655.7|14654.8|588
1727937600000|2024-10-03 06:40:00|14663.9|14662.9|14667.8|14667.1|14669.4|14668.7|14661.1|14660.4|370
1727937900000|2024-10-03 06:45:00|14667.9|14667.2|14669.2|14668.5|14672|14671|14667.4|14666.7|352
1727938200000|2024-10-03 06:50:00|14669.4|14668.7|14674.3|14673.6|14674.9|14674.2|14664.1|14663.4|221
1727938500000|2024-10-03 06:55:00|14674.2|14673.5|14673.2|14672.5|14678|14677.3|14671.3|14670.6|307
1727938800000|2024-10-03 07:00:00|14671.8|14671.1|14685.2|14684.5|14686.5|14685.8|14669.9|14669.2|600
1727939100000|2024-10-03 07:05:00|14685.1|14684.4|14673.6|14672.9|14686|14685.3|14673.6|14672.9|541
1727939400000|2024-10-03 07:10:00|14673.7|14673|14657.2|14656.5|14674.9|14674.2|14657.2|14656.2|408
1727939700000|2024-10-03 07:15:00|14659.4|14658.7|14649.4|14648.7|14661.7|14661|14646.4|14645.7|628
1727940000000|2024-10-03 07:20:00|14649.2|14648.5|14646|14645.3|14649.7|14649|14639.8|14639.1|438
1727940300000|2024-10-03 07:25:00|14646.1|14645.4|14636.9|14636.2|14648.2|14647.5|14635.9|14635.2|485
1727940600000|2024-10-03 07:30:00|14636.7|14636|14643|14642.3|14644.8|14644.1|14630.6|14629.9|578
1727940900000|2024-10-03 07:35:00|14643.1|14642.4|14637.9|14637.2|14646.3|14645.6|14634.6|14633.9|582
1727941200000|2024-10-03 07:40:00|14637.8|14637.1|14642|14641|14644.8|14644.1|14635.5|14634.8|533
1727941500000|2024-10-03 07:45:00|14640.5|14639.5|14634.1|14633.1|14641.2|14640.2|14632.3|14631.1|481
1727941800000|2024-10-03 07:50:00|14634.4|14633.4|14640.2|14639.5|14644.5|14643.2|14633.5|14632.5|723
1727942100000|2024-10-03 07:55:00|14640.6|14639.9|14645.5|14644.8|14649.8|14649.1|14636.1|14635.1|536
1727942400000|2024-10-03 08:00:00|14646.2|14645.5|14646.1|14645.1|14650.8|14650.1|14644.7|14644|545
1727942700000|2024-10-03 08:05:00|14646|14645|14651.8|14650.8|14657.8|14656.2|14640.3|14638.8|606
1727943000000|2024-10-03 08:10:00|14651.9|14650.9|14651.3|14650.3|14657.3|14656.3|14648.3|14647.3|601
1727943300000|2024-10-03 08:15:00|14650.9|14649.9|14659.7|14658.7|14661.1|14660.1|14650.4|14649.4|412
1727943600000|2024-10-03 08:20:00|14659.8|14658.8|14664.7|14663.7|14664.8|14663.8|14654.8|14653.8|437
1727943900000|2024-10-03 08:25:00|14664.9|14663.9|14660.6|14659.6|14664.9|14664|14660.2|14659.2|283
1727944200000|2024-10-03 08:30:00|14661|14660|14671.1|14670.1|14673.1|14672.1|14658.4|14657.4|339
1727944500000|2024-10-03 08:35:00|14670.8|14669.8|14677.6|14676.1|14677.9|14676.6|14668.1|14667.2|276
1727944800000|2024-10-03 08:40:00|14677.7|14677.2|14673.6|14672.9|14680.3|14678.8|14667.8|14666.8|334
1727945100000|2024-10-03 08:45:00|14673.8|14673.1|14672.3|14671.3|14679.3|14678.3|14672.1|14671.2|380
1727945400000|2024-10-03 08:50:00|14672.4|14671.4|14672.9|14672.2|14674|14673|14667.7|14666.7|403
1727945700000|2024-10-03 08:55:00|14673|14672.3|14675.6|14674.9|14678.6|14677.9|14672.5|14671.5|403
1727946000000|2024-10-03 09:00:00|14675.5|14674.8|14683.7|14682.7|14689.1|14687.6|14675|14674.3|552
1727946300000|2024-10-03 09:05:00|14683.8|14682.8|14685.8|14684.8|14688.5|14687.5|14681.6|14680.6|433
1727946600000|2024-10-03 09:10:00|14686|14685|14687|14686.3|14687.9|14686.8|14683|14681.6|401
1727946900000|2024-10-03 09:15:00|14686.9|14686.2|14686.9|14686.2|14697|14695.6|14682.9|14681.6|491
1727947200000|2024-10-03 09:20:00|14687.3|14686.6|14698|14697.3|14698.4|14697.7|14685.7|14684.4|363
1727947500000|2024-10-03 09:25:00|14698.5|14697.8|14698.4|14697.7|14699.6|14698.9|14692.7|14691.7|415
1727947800000|2024-10-03 09:30:00|14698.7|14698|14695.1|14694.1|14699.2|14698.5|14694.5|14693.8|313
1727948100000|2024-10-03 09:35:00|14695.9|14694.9|14695.2|14694.2|14698.1|14697.1|14691.7|14690.7|310
1727948400000|2024-10-03 09:40:00|14695.1|14694.1|14690.5|14689.5|14695.5|14694.8|14688.7|14687.7|251
1727948700000|2024-10-03 09:45:00|14690.6|14689.6|14686.4|14685.7|14691.4|14690.4|14686.4|14685.7|256
1727949000000|2024-10-03 09:50:00|14686.7|14686|14687.9|14686.9|14690.6|14689.9|14686.4|14685.4|216
1727949300000|2024-10-03 09:55:00|14688.2|14687.2|14692.8|14692.1|14694.6|14693.9|14686.6|14685.9|331
1727949600000|2024-10-03 10:00:00|14692.9|14692.2|14686.8|14686.1|14693.4|14692.7|14684.4|14683.7|277
1727949900000|2024-10-03 10:05:00|14686.6|14685.9|14685.3|14684.6|14695.1|14694.4|14685.1|14684.4|310
1727950200000|2024-10-03 10:10:00|14685.7|14685|14684.6|14682.9|14690.2|14688.7|14684.6|14682.9|250
1727950500000|2024-10-03 10:15:00|14684.7|14683|14685.1|14684.4|14687.8|14686.8|14682.7|14681.4|356
1727950800000|2024-10-03 10:20:00|14685.2|14684.5|14688.4|14687.7|14688.5|14687.8|14683.9|14682.2|344
1727951100000|2024-10-03 10:25:00|14688.5|14687.8|14684.3|14683.3|14690.3|14689.1|14683.5|14682.8|223
1727951400000|2024-10-03 10:30:00|14683.8|14682.8|14691.7|14691|14691.7|14691|14682.9|14681.9|273
1727951700000|2024-10-03 10:35:00|14691.8|14691.1|14685.4|14684.7|14692.7|14692|14684.6|14683.9|292
1727952000000|2024-10-03 10:40:00|14685.1|14684.4|14685.2|14684.5|14685.9|14685.2|14682.8|14682.1|243
1727952300000|2024-10-03 10:45:00|14685.4|14684.7|14688.5|14687.8|14688.5|14687.8|14683.3|14682.6|199
1727952600000|2024-10-03 10:50:00|14688.4|14687.7|14689.6|14688.9|14690|14689.3|14684.3|14683.6|256
1727952900000|2024-10-03 10:55:00|14690.2|14689.5|14683.8|14683.1|14691.1|14690.4|14683|14682.3|305
1727953200000|2024-10-03 11:00:00|14683.9|14683.2|14689.5|14688.8|14690.5|14689.8|14683.2|14682.5|315
1727953500000|2024-10-03 11:05:00|14689.6|14688.9|14688.4|14687.7|14690.5|14689.8|14686.4|14685.7|211
1727953800000|2024-10-03 11:10:00|14688.5|14687.8|14698.5|14697.8|14698.9|14698.2|14685.8|14685.1|216
1727954100000|2024-10-03 11:15:00|14698.6|14697.9|14696.3|14695.3|14699.9|14698.8|14696.1|14695.3|240
1727954400000|2024-10-03 11:20:00|14696.1|14695.1|14693.6|14692.6|14698.7|14698|14693|14692|217
1727954700000|2024-10-03 11:25:00|14693.2|14692.2|14682.1|14681.1|14694.1|14693.4|14682.1|14681.1|268
1727955000000|2024-10-03 11:30:00|14681.6|14680.9|14677.7|14677|14683.3|14682.3|14676.8|14676.1|430
1727955300000|2024-10-03 11:35:00|14677.5|14676.8|14676|14675|14680|14679.3|14670.9|14669.8|258
1727955600000|2024-10-03 11:40:00|14676.3|14675.3|14671.7|14671|14676.8|14676.1|14670.6|14669.6|280
1727955900000|2024-10-03 11:45:00|14670.9|14669.9|14661.9|14660.9|14670.9|14670.2|14659.8|14659.1|531
1727956200000|2024-10-03 11:50:00|14662.8|14661.8|14661.9|14660.9|14665.1|14664.1|14659.1|14658.1|399
1727956500000|2024-10-03 11:55:00|14662|14661|14667|14666.3|14670.8|14669.8|14661.6|14660.6|328
1727956800000|2024-10-03 12:00:00|14667.2|14666.5|14671.9|14671.2|14672.6|14671.6|14662.8|14661.8|422
1727957100000|2024-10-03 12:05:00|14671.5|14670.8|14674.2|14672.7|14676|14675|14671.2|14670.5|320
1727957400000|2024-10-03 12:10:00|14673.6|14672.6|14672.4|14671.7|14675.7|14674.7|14669.6|14668.6|321
1727957700000|2024-10-03 12:15:00|14672|14671.3|14668.6|14667.9|14673.1|14672.4|14667.4|14666.7|337
1727958000000|2024-10-03 12:20:00|14668.9|14668.2|14670.4|14669.4|14671.1|14670.1|14661.8|14661.1|366
1727958300000|2024-10-03 12:25:00|14670.3|14669.3|14676.4|14670.4|14677.7|14671.7|14668|14664.6|326
1727958600000|2024-10-03 12:30:00|14676.5|14670.5|14672.7|14672|14688.7|14682.7|14655.6|14649.6|1040
1727958900000|2024-10-03 12:35:00|14672.8|14672.1|14663.7|14663|14675.4|14674.7|14656.4|14655.7|1086
1727959200000|2024-10-03 12:40:00|14663.9|14663.2|14666.2|14665.5|14673.1|14672.4|14659|14658.3|779
1727959500000|2024-10-03 12:45:00|14666.7|14666|14674|14673.3|14674.6|14673.9|14659|14658.3|751
1727959800000|2024-10-03 12:50:00|14675|14674.3|14673.3|14672.6|14678.6|14677.9|14670|14669|697
1727960100000|2024-10-03 12:55:00|14673.4|14672.7|14677.8|14676.8|14681.4|14680.4|14669.5|14668.5|703
1727960400000|2024-10-03 13:00:00|14678.7|14677.7|14670.6|14669.6|14679.3|14678.5|14668.7|14667.7|742
1727960700000|2024-10-03 13:05:00|14670.5|14669.5|14666.9|14665.9|14670.8|14669.8|14665.4|14664.4|546
1727961000000|2024-10-03 13:10:00|14666.8|14665.8|14659.8|14659.1|14667.2|14666.2|14657.9|14656.9|607
1727961300000|2024-10-03 13:15:00|14659.9|14659.2|14665.5|14664.5|14666.5|14665.6|14658.6|14657.9|590
1727961600000|2024-10-03 13:20:00|14665.4|14664.4|14666.6|14665.6|14668.5|14667.5|14664.8|14663.8|324
1727961900000|2024-10-03 13:25:00|14666.8|14665.8|14662.6|14661.9|14668.2|14667.2|14660.9|14659.9|438
1727962200000|2024-10-03 13:30:00|14662.9|14662.2|14659.9|14658.9|14665.4|14664.7|14653.5|14652.5|618
1727962500000|2024-10-03 13:35:00|14659.6|14658.6|14652.1|14651.1|14666.5|14664.8|14651.9|14650.9|601
1727962800000|2024-10-03 13:40:00|14652.3|14651.3|14659.8|14656.1|14660.8|14659.8|14647.6|14646.9|572
1727963100000|2024-10-03 13:45:00|14659.3|14655.8|14651.2|14650.2|14659.3|14655.9|14650.6|14649.6|656
1727963400000|2024-10-03 13:50:00|14651|14650.3|14659.5|14658.5|14662.1|14661.4|14649|14648|615
1727963700000|2024-10-03 13:55:00|14659.3|14658.3|14665.7|14659.7|14668|14662|14657.6|14653.3|645
1727964000000|2024-10-03 14:00:00|14680.9|14674.9|14708.4|14707.4|14718.8|14717.8|14679.2|14674.9|1459
1727964300000|2024-10-03 14:05:00|14707.6|14706.9|14706|14705|14710.6|14709.9|14694.4|14693.7|1083
1727964600000|2024-10-03 14:10:00|14706.1|14705.1|14672.7|14671.2|14709|14707.5|14666.1|14663.6|1238
1727964900000|2024-10-03 14:15:00|14672.8|14671.8|14688.5|14687.5|14691.1|14690.1|14670.8|14669.4|1250
1727965200000|2024-10-03 14:20:00|14688.2|14687.2|14667.9|14666.3|14688.4|14687.4|14663.1|14661.5|1302
1727965500000|2024-10-03 14:25:00|14668.1|14666.4|14673.9|14672.9|14677.2|14676.2|14664.1|14663.1|1159
1727965800000|2024-10-03 14:30:00|14674.3|14673.3|14681.9|14681.2|14683.9|14682.9|14666.2|14665.2|1214
1727966100000|2024-10-03 14:35:00|14682.7|14682|14687.6|14686.6|14689.3|14688.4|14681.2|14680.3|869
1727966400000|2024-10-03 14:40:00|14687.5|14686.5|14684.7|14682.9|14690.3|14689.5|14680.3|14679.6|931
1727966700000|2024-10-03 14:45:00|14684.8|14683.1|14686.5|14685.8|14695.4|14694.4|14678.9|14677.9|965
1727967000000|2024-10-03 14:50:00|14685.8|14685.1|14679|14678|14686.5|14685.8|14677.2|14676.5|858
1727967300000|2024-10-03 14:55:00|14678.8|14677.8|14678|14677.3|14682.6|14681.1|14674.4|14673.7|681
1727967600000|2024-10-03 15:00:00|14677.1|14676.4|14664.1|14663.4|14678.5|14677.5|14663.1|14662.4|648
1727967900000|2024-10-03 15:05:00|14663.5|14662.8|14672.3|14671.6|14675.1|14674.4|14663|14662.3|634
1727968200000|2024-10-03 15:10:00|14672.4|14671.7|14663.6|14662.9|14673.6|14672.9|14660.7|14660|568
1727968500000|2024-10-03 15:15:00|14663.5|14662.8|14661.9|14661.2|14669.9|14668.4|14661.5|14660.8|462
1727968800000|2024-10-03 15:20:00|14662|14661.3|14667|14666.3|14672.3|14671.6|14661.1|14660.1|422
1727969100000|2024-10-03 15:25:00|14666.9|14666.2|14675.7|14674.7|14676.1|14675.1|14665|14664.3|541
1727969400000|2024-10-03 15:30:00|14675.8|14674.8|14679.9|14678.9|14682.8|14682.1|14675.8|14674.8|425
1727969700000|2024-10-03 15:35:00|14680.1|14679.1|14679|14678.3|14681.1|14680.4|14674.9|14674.2|369
1727970000000|2024-10-03 15:40:00|14678.9|14678.2|14683.5|14682.5|14684|14683.2|14676.1|14674.5|303
1727970300000|2024-10-03 15:45:00|14683.7|14682.7|14670.4|14669.7|14683.8|14682.7|14669.4|14668.7|340
1727970600000|2024-10-03 15:50:00|14670.5|14669.8|14678.3|14677.3|14681.2|14680.5|14669.3|14668.3|369
1727970900000|2024-10-03 15:55:00|14678.2|14677.2|14683.5|14682.8|14685.3|14684.6|14678|14677|344
1727971200000|2024-10-03 16:00:00|14683.8|14683.1|14682.3|14681.6|14689.1|14688|14681.9|14681.2|323
1727971500000|2024-10-03 16:05:00|14682.1|14681.4|14687.6|14686.9|14690.8|14690.1|14682.1|14681.4|332
1727971800000|2024-10-03 16:10:00|14687.5|14686.8|14683|14682.3|14687.6|14686.8|14682.5|14681.8|220
1727972100000|2024-10-03 16:15:00|14683.3|14682.2|14679.9|14679.2|14684.5|14683.8|14678.9|14678.2|251
1727972400000|2024-10-03 16:20:00|14680.1|14679.4|14684.8|14683.8|14684.9|14683.8|14679|14678.3|214
1727972700000|2024-10-03 16:25:00|14684.7|14683.7|14687.9|14687.2|14693.5|14692.6|14682.2|14681.5|286
1727973000000|2024-10-03 16:30:00|14688.2|14686.6|14689.7|14689|14692.8|14692.1|14687.6|14686.3|319
1727973300000|2024-10-03 16:35:00|14690.1|14689.4|14682.1|14681.1|14692.6|14691.9|14681.6|14680.6|293
1727973600000|2024-10-03 16:40:00|14682.2|14681.2|14677.9|14676.9|14684.1|14683.1|14677|14676|427
1727973900000|2024-10-03 16:45:00|14677.8|14676.8|14674.9|14673.9|14678.1|14677.1|14672.6|14671.9|337
1727974200000|2024-10-03 16:50:00|14675.6|14674.6|14674.5|14673.8|14680.4|14679.4|14673.8|14673.1|331
1727974500000|2024-10-03 16:55:00|14674.6|14673.9|14672.4|14671.4|14679.7|14678.7|14671.5|14670.5|317
1727974800000|2024-10-03 17:00:00|14672.1|14671.1|14668.4|14667.4|14672.2|14671.2|14667.2|14666.2|371
1727975100000|2024-10-03 17:05:00|14667.6|14666.6|14663|14662|14668.4|14667.4|14662.6|14661.6|333
1727975400000|2024-10-03 17:10:00|14662.7|14661.7|14660.6|14659.6|14666.8|14665.8|14659.4|14658.4|398
1727975700000|2024-10-03 17:15:00|14660.3|14659.3|14661.3|14660.3|14661.7|14660.7|14658.9|14657.9|203
1727976000000|2024-10-03 17:20:00|14661.5|14660.5|14665.8|14665.1|14667|14666|14660|14659|334
1727976300000|2024-10-03 17:25:00|14665.4|14664.7|14665.1|14664.1|14671.6|14670.9|14663.9|14663.1|402
1727976600000|2024-10-03 17:30:00|14664.8|14663.8|14664.7|14662.9|14667.4|14665.6|14658.7|14657.2|339
1727976900000|2024-10-03 17:35:00|14664.9|14663.1|14665.8|14664.8|14666.3|14665.3|14660.9|14659.5|353
1727977200000|2024-10-03 17:40:00|14665.7|14664.7|14667.8|14666.8|14667.8|14666.8|14663|14662|246
1727977500000|2024-10-03 17:45:00|14667.6|14666.6|14665.2|14664.2|14667.6|14666.6|14663.9|14662.5|175
1727977800000|2024-10-03 17:50:00|14665.1|14664.1|14669.3|14668.3|14670.4|14669.4|14665|14664|213
1727978100000|2024-10-03 17:55:00|14669.2|14668.2|14666|14665|14672|14671|14666|14665|157
1727978400000|2024-10-03 18:00:00|14666.1|14665.1|14675|14674|14677.9|14676.3|14666.1|14665.1|201
1727978700000|2024-10-03 18:05:00|14675.1|14674.1|14674.4|14673.4|14675.2|14674.2|14669.4|14668.4|260
1727979000000|2024-10-03 18:10:00|14674.6|14673.6|14674.9|14673.9|14677.4|14676.4|14672.7|14671.7|203
1727979300000|2024-10-03 18:15:00|14674.8|14673.8|14673.4|14672.4|14674.9|14673.9|14670.7|14669.7|123
1727979600000|2024-10-03 18:20:00|14673|14672|14674.5|14673.5|14675.2|14674.2|14667.4|14666.4|216
1727979900000|2024-10-03 18:25:00|14674.6|14673.6|14671.8|14671.1|14675.1|14674.1|14671.5|14670.6|107
1727980200000|2024-10-03 18:30:00|14671.7|14671|14678.4|14677.4|14679.4|14678.4|14671.7|14671|175
1727980500000|2024-10-03 18:35:00|14678.3|14677.3|14681.3|14680.6|14683.5|14682.8|14678.1|14677.3|173
1727980800000|2024-10-03 18:40:00|14681.4|14680.7|14683.4|14682.7|14683.5|14682.8|14680|14679|202
1727981100000|2024-10-03 18:45:00|14683.3|14682.6|14680.1|14679.4|14684.6|14683.9|14679.3|14678.6|110
1727981400000|2024-10-03 18:50:00|14680|14679.3|14682.1|14681.4|14683.2|14682.5|14679.6|14678.9|113
1727981700000|2024-10-03 18:55:00|14681.8|14681.1|14687.5|14686.8|14689.1|14688.4|14680.6|14679.9|261
1727982000000|2024-10-03 19:00:00|14686.7|14686|14686.4|14685.7|14688.2|14687.5|14685.3|14684.6|158
1727982300000|2024-10-03 19:05:00|14686.3|14685.6|14687.7|14687|14688.8|14688.1|14685.9|14685.2|159
1727982600000|2024-10-03 19:10:00|14687.8|14687.1|14686.7|14686|14688.4|14687.7|14685.6|14684.9|127
1727982900000|2024-10-03 19:15:00|14687|14686.3|14684.3|14683.6|14687.1|14686.4|14681.2|14680.5|123
1727983200000|2024-10-03 19:20:00|14684.5|14683.8|14682.1|14681.4|14685.3|14684.6|14681.9|14681.2|104
1727983500000|2024-10-03 19:25:00|14681.9|14681.2|14679.8|14679.1|14682.3|14681.6|14677|14676.3|111
1727983800000|2024-10-03 19:30:00|14679.7|14679|14678.2|14677.5|14680.2|14679.5|14677.9|14677.2|81
1727984100000|2024-10-03 19:35:00|14678.1|14677.4|14677.3|14676.6|14678.6|14677.9|14676.6|14675.9|146
1727984400000|2024-10-03 19:40:00|14677.2|14676.5|14678.9|14678.2|14679|14678.3|14676.9|14676.2|90
1727984700000|2024-10-03 19:45:00|14679|14678.3|14679.3|14678.6|14680.6|14679.9|14678.9|14678.2|132
1727985000000|2024-10-03 19:50:00|14679.5|14678.8|14680.3|14679.6|14682.8|14681.8|14677.5|14676.8|256
1727985300000|2024-10-03 19:55:00|14680.5|14679.8|14687.7|14685.7|14687.7|14685.9|14680.5|14679.8|252
1727985600000|2024-10-03 20:00:00|14687.5|14685.4|14688.6|14686.9|14691.1|14690.4|14687|14684.9|188
1727985900000|2024-10-03 20:05:00|14688.7|14687.6|14690.4|14689.4|14691.7|14690.9|14688.6|14687.6|131
1727986200000|2024-10-03 20:10:00|14690.5|14689.5|14689.8|14688.2|14690.8|14689.8|14688.9|14687.8|71
1727986500000|2024-10-03 20:15:00|14689.5|14688|14692.4|14691.7|14693|14692.3|14689.5|14688|87
1727986800000|2024-10-03 20:20:00|14692.8|14692.1|14690.7|14690|14693.2|14692.2|14690.7|14690|32
1727987100000|2024-10-03 20:25:00|14690.8|14689.8|14692.3|14690.6|14692.6|14691.2|14690.5|14689.6|56
1727987400000|2024-10-03 20:30:00|14692.4|14690.8|14693.2|14692.2|14693.3|14692.3|14691|14689.3|98
1727987700000|2024-10-03 20:35:00|14693.3|14692.3|14694.9|14693.9|14695.8|14694.5|14692.8|14691.8|46
1727988000000|2024-10-03 20:40:00|14695|14694|14690.9|14690.2|14695.1|14694.1|14690.9|14690.2|45
1727988300000|2024-10-03 20:45:00|14691.6|14690.9|14694.5|14693.5|14694.7|14693.7|14691.6|14690.9|159
1727988600000|2024-10-03 20:50:00|14695|14694|14696.9|14695.3|14697.5|14696.3|14694.6|14693.6|293
1727988900000|2024-10-03 20:55:00|14697.7|14694.5|14697|14690|14699.2|14694.9|14696.5|14690|109
1727989200000|2024-10-03 21:00:00|14693.9|14686.9|14693.9|14686.9|14694.4|14687.4|14691.6|14684.6|7
1727989500000|2024-10-03 21:05:00|14692|14685|14689.1|14682.1|14692|14685|14688|14681|16
1727989800000|2024-10-03 21:10:00|14687.6|14680.6|14688.3|14681.3|14688.3|14681.3|14687.6|14680.6|8
1727990100000|2024-10-03 21:15:00|14688.4|14681.4|14688.6|14681.6|14688.6|14681.6|14688.3|14681.3|3
1727990400000|2024-10-03 21:20:00|14688.9|14681.9|14688.2|14681.2|14688.9|14681.9|14687.7|14680.7|9
1727990700000|2024-10-03 21:25:00|14688.1|14681.1|14688.2|14681.2|14688.3|14681.3|14688.1|14681.1|10
1727991000000|2024-10-03 21:30:00|14688.3|14681.3|14688.1|14681.1|14688.4|14681.4|14687.1|14680.1|17
1727991300000|2024-10-03 21:35:00|14688.2|14681.2|14685.8|14678.8|14688.2|14681.2|14683.5|14676.5|39
1727991600000|2024-10-03 21:40:00|14686|14679|14688.9|14681.9|14689|14682|14686|14679|10
1727991900000|2024-10-03 21:45:00|14688.8|14681.8|14690.2|14683.2|14690.4|14683.4|14688.8|14681.8|13
1727992200000|2024-10-03 21:50:00|14690.1|14683.1|14690.1|14683.1|14690.1|14683.1|14690.1|14683.1|1
1727992500000|2024-10-03 21:55:00|14689.2|14682.2|14689|14682|14690.4|14683.4|14688.9|14681.9|18
1727992800000|2024-10-03 22:00:00|14688.7|14681.7|14689.4|14683.4|14693|14687.1|14685.2|14678.2|77
1727993100000|2024-10-03 22:05:00|14688.9|14683.9|14688.7|14685.4|14689.7|14686.2|14686.9|14683.8|48
1727993400000|2024-10-03 22:10:00|14688.9|14685.8|14688.2|14684.6|14689.2|14685.8|14685.2|14681|90
1727993700000|2024-10-03 22:15:00|14688.1|14684.7|14687.1|14685|14690|14686.6|14685.2|14683.2|223
1727994000000|2024-10-03 22:20:00|14687|14685.1|14688.9|14686.8|14689.1|14687|14687|14685.1|82
1727994300000|2024-10-03 22:25:00|14689|14686.7|14687.8|14686.8|14690.1|14688.1|14687.8|14685.8|113
1727994600000|2024-10-03 22:30:00|14687.9|14686.9|14688|14687|14690|14688.8|14687.7|14686.4|90
1727994900000|2024-10-03 22:35:00|14688.7|14687.7|14689.2|14688.2|14689.6|14688.6|14688.3|14687.3|67
1727995200000|2024-10-03 22:40:00|14689.1|14688.1|14689.7|14688.7|14690.1|14689.1|14688.9|14687.9|37
1727995500000|2024-10-03 22:45:00|14689.8|14688.8|14689.5|14688.5|14690.1|14689|14689.1|14688|36
1727995800000|2024-10-03 22:50:00|14689.1|14688.1|14687.5|14685.6|14689.2|14688.2|14686.7|14685.5|70
1727996100000|2024-10-03 22:55:00|14687.6|14685.7|14686.7|14684.9|14688.6|14686.9|14686.6|14684.9|79
1727996400000|2024-10-03 23:00:00|14686.6|14684.7|14679.6|14678.6|14687.1|14685.4|14678.1|14676.8|128
1727996700000|2024-10-03 23:05:00|14679.5|14678.5|14677.1|14676.1|14679.8|14678.8|14677.1|14675.8|141
1727997000000|2024-10-03 23:10:00|14677.2|14676.2|14675.3|14674.3|14678.1|14677.1|14674|14672.8|91
1727997300000|2024-10-03 23:15:00|14675.2|14674.2|14674.9|14673.2|14675.2|14674.2|14672.9|14671.7|71
1727997600000|2024-10-03 23:20:00|14675|14673.4|14675.3|14674.3|14677.7|14676.4|14674.7|14673.1|125
1727997900000|2024-10-03 23:25:00|14675.2|14674.2|14677.2|14675.5|14677.7|14675.8|14675|14674|76
1727998200000|2024-10-03 23:30:00|14677.1|14675.6|14679.4|14677.6|14679.5|14677.6|14675.8|14674.4|78
1727998500000|2024-10-03 23:35:00|14679.2|14677.4|14682.7|14681.7|14683|14681.9|14678|14676.9|151
1727998800000|2024-10-03 23:40:00|14683.1|14681.6|14679.5|14678.5|14683.6|14682|14679.5|14678.5|91
1727999100000|2024-10-03 23:45:00|14679.6|14678.6|14678.4|14677.4|14682.9|14682.1|14677.1|14676.1|197
1727999400000|2024-10-03 23:50:00|14678.2|14677.2|14680|14678.1|14681.4|14679.6|14676.5|14674.9|244
1727999700000|2024-10-03 23:55:00|14680.6|14678.7|14685|14684|14685.6|14684.2|14679.9|14678|205
1728000000000|2024-10-04 00:00:00|14685.8|14685.1|14685.5|14684.8|14691.5|14690.4|14683.3|14682.3|448
1728000300000|2024-10-04 00:05:00|14685.4|14684.7|14677.6|14676.6|14685.6|14684.9|14676.1|14675.1|351
1728000600000|2024-10-04 00:10:00|14677|14676|14682|14680.3|14682.2|14681.5|14674.8|14673.2|372
1728000900000|2024-10-04 00:15:00|14681.8|14680.2|14683.7|14682.7|14684.3|14683.5|14677.6|14676.6|202
1728001200000|2024-10-04 00:20:00|14683.6|14682.6|14679.4|14678.7|14683.8|14683|14677.6|14676.9|254
1728001500000|2024-10-04 00:25:00|14679.6|14678.9|14677.5|14676.5|14682.1|14681.4|14674.5|14673|285
1728001800000|2024-10-04 00:30:00|14677.4|14676.4|14684.5|14683.8|14684.5|14683.8|14674.4|14673.2|281
1728002100000|2024-10-04 00:35:00|14684.6|14683.9|14685.4|14683.5|14687.8|14687.1|14683.4|14681.5|374
1728002400000|2024-10-04 00:40:00|14685.5|14683.6|14683.6|14682.9|14685.7|14684|14681.6|14680.6|268
1728002700000|2024-10-04 00:45:00|14684|14683.3|14686.1|14685.4|14690.9|14690.1|14683.7|14683|284
1728003000000|2024-10-04 00:50:00|14686.2|14685.5|14667.1|14665.2|14693.7|14692.9|14666.1|14663.9|717
1728003300000|2024-10-04 00:55:00|14667.4|14665.5|14664.9|14664.2|14670.6|14669.7|14662.1|14661.4|517
1728003600000|2024-10-04 01:00:00|14664.8|14664.1|14663.1|14662.4|14666.6|14665.9|14660.5|14659.3|491
1728003900000|2024-10-04 01:05:00|14662.9|14662.2|14659.9|14659.2|14664.7|14664|14656.9|14656|362
1728004200000|2024-10-04 01:10:00|14660.3|14659.6|14662.7|14661.7|14664.9|14663.7|14655.5|14654.8|346
1728004500000|2024-10-04 01:15:00|14661.9|14661.2|14657.8|14656.8|14662.4|14661.5|14656.3|14655.6|315
1728004800000|2024-10-04 01:20:00|14657.9|14656.9|14662.7|14661|14665.2|14663.9|14656.1|14655|277
1728005100000|2024-10-04 01:25:00|14662.4|14661.1|14665.5|14663.8|14666.6|14664.5|14658.4|14657.3|222
1728005400000|2024-10-04 01:30:00|14665.1|14664.1|14661.9|14660.9|14668.7|14667.1|14661.4|14660.4|265
1728005700000|2024-10-04 01:35:00|14661.8|14660.8|14658.4|14657.4|14662.7|14661.7|14657.6|14656.6|240
1728006000000|2024-10-04 01:40:00|14658.2|14657.2|14664|14663|14665.7|14664.2|14657.9|14656.9|324
1728006300000|2024-10-04 01:45:00|14665|14663.4|14663.5|14662.5|14665.7|14664.5|14662.2|14661|302
1728006600000|2024-10-04 01:50:00|14663.4|14662.4|14663.1|14662.1|14666.9|14665.5|14661.4|14660.4|279
1728006900000|2024-10-04 01:55:00|14662.9|14661.9|14655.6|14654.6|14664.3|14663.3|14653.6|14651.7|403
1728007200000|2024-10-04 02:00:00|14656|14654.5|14655.5|14654.5|14657.2|14656.2|14653.3|14652.6|269
1728007500000|2024-10-04 02:05:00|14655.2|14654.2|14652.5|14651.5|14655.5|14654.5|14649|14648.2|276
1728007800000|2024-10-04 02:10:00|14652.8|14651.8|14650.6|14649.6|14654.8|14654.1|14647.1|14646.1|310
1728008100000|2024-10-04 02:15:00|14650.9|14649.9|14649.8|14649.1|14651.9|14650.3|14646.7|14645.7|174
1728008400000|2024-10-04 02:20:00|14649.6|14648.9|14649.1|14648.4|14655.2|14654.5|14648.7|14648|183
1728008700000|2024-10-04 02:25:00|14649|14648.3|14653.1|14652.4|14653.6|14652.9|14648.2|14647.5|174
1728009000000|2024-10-04 02:30:00|14652.9|14652.2|14653.6|14652.6|14654.4|14653.7|14651.8|14651|147
1728009300000|2024-10-04 02:35:00|14653.8|14652.8|14652|14651.3|14654.1|14653.1|14650.2|14649.5|170
1728009600000|2024-10-04 02:40:00|14652.2|14651.5|14649.2|14648.5|14652.5|14651.8|14646.1|14645.4|195
1728009900000|2024-10-04 02:45:00|14649.1|14648.4|14648|14647.3|14651.2|14650.5|14647.7|14646.8|169
1728010200000|2024-10-04 02:50:00|14647.9|14647.2|14642.6|14641.9|14648.1|14647.4|14640|14639|206
1728010500000|2024-10-04 02:55:00|14642.7|14642|14641.7|14640.7|14645.4|14644.7|14641.2|14640.2|202
1728010800000|2024-10-04 03:00:00|14641.4|14640.4|14640.5|14639.5|14642.9|14642.2|14636.3|14635.1|246
1728011100000|2024-10-04 03:05:00|14640.9|14639.9|14649.2|14648.2|14650.4|14649.5|14640.5|14639.8|225
1728011400000|2024-10-04 03:10:00|14649.3|14648.3|14647|14646.3|14649.3|14648.6|14645.6|14644.9|151
1728011700000|2024-10-04 03:15:00|14646.9|14646.2|14644.6|14643.9|14646.9|14646.2|14641.1|14640.4|171
1728012000000|2024-10-04 03:20:00|14644.2|14643.5|14646.5|14645.8|14646.9|14646.2|14643.5|14642.8|130
1728012300000|2024-10-04 03:25:00|14646.4|14645.7|14641.5|14640.8|14646.4|14645.7|14640.1|14639.4|146
1728012600000|2024-10-04 03:30:00|14641.6|14640.9|14641.6|14640.6|14645.8|14644.8|14640.9|14640.2|218
1728012900000|2024-10-04 03:35:00|14641.5|14640.5|14644.7|14643.7|14646|14645|14641.1|14640.1|197
1728013200000|2024-10-04 03:40:00|14644.6|14643.6|14641.9|14640.9|14644.6|14643.6|14639.6|14638.6|170
1728013500000|2024-10-04 03:45:00|14641.8|14640.8|14641.5|14640.5|14642.7|14641.7|14637.6|14636.6|172
1728013800000|2024-10-04 03:50:00|14642.1|14641.1|14637.1|14636.1|14644.3|14643.3|14637|14636|228
1728014100000|2024-10-04 03:55:00|14637.5|14635.8|14638.2|14637.2|14640.6|14639.6|14636.5|14635.5|172
1728014400000|2024-10-04 04:00:00|14637.8|14636.8|14638.3|14637.3|14639.1|14638.1|14634.7|14633.7|192
1728014700000|2024-10-04 04:05:00|14638.4|14637.4|14636.3|14635.3|14638.4|14637.4|14634.2|14633.2|179
1728015000000|2024-10-04 04:10:00|14636.7|14635.7|14629.6|14628.6|14638.5|14637.5|14628.8|14627.3|158
1728015300000|2024-10-04 04:15:00|14629.5|14628.5|14622.7|14621.7|14632.8|14631.8|14619.8|14617.9|380
1728015600000|2024-10-04 04:20:00|14622.9|14621.9|14619.8|14618.8|14622.9|14621.9|14616.3|14614.4|291
1728015900000|2024-10-04 04:25:00|14619.6|14618.6|14622.9|14621.3|14626.4|14625.7|14618.7|14617.7|276
1728016200000|2024-10-04 04:30:00|14622.8|14621.2|14624.1|14623.1|14624.4|14623.4|14619|14617.4|257
1728016500000|2024-10-04 04:35:00|14624.2|14623.2|14628.1|14627.1|14628.4|14627.3|14624.1|14623.1|217
1728016800000|2024-10-04 04:40:00|14628.8|14627.8|14622.5|14621.5|14629.1|14628.2|14621.9|14620.9|269
1728017100000|2024-10-04 04:45:00|14622.6|14621.6|14622|14621|14623.1|14622.1|14617.5|14616.5|253
1728017400000|2024-10-04 04:50:00|14621.9|14620.9|14622.2|14621.2|14623.7|14622.7|14619.7|14618.7|174
1728017700000|2024-10-04 04:55:00|14622.3|14621.3|14623.7|14622.7|14626.1|14625.1|14619.9|14618.9|238
1728018000000|2024-10-04 05:00:00|14623.8|14622.8|14627.3|14626.3|14629.1|14628|14622.4|14621.4|289
1728018300000|2024-10-04 05:05:00|14627.6|14626.6|14627.6|14626.9|14631.5|14630.8|14626.3|14625.3|226
1728018600000|2024-10-04 05:10:00|14627.8|14627.1|14622|14621|14629.2|14628.2|14621.9|14620.9|246
1728018900000|2024-10-04 05:15:00|14622.3|14621.3|14619.9|14619.2|14622.6|14621.6|14617.6|14616.6|216
1728019200000|2024-10-04 05:20:00|14619.6|14618.9|14622.8|14621.8|14623.6|14622.4|14618.8|14617.8|221
1728019500000|2024-10-04 05:25:00|14622.9|14621.9|14619.6|14618.9|14623.9|14622.9|14618.4|14617.7|190
1728019800000|2024-10-04 05:30:00|14619.8|14619.1|14611.8|14611.1|14620.8|14620.1|14610.9|14609.5|250
1728020100000|2024-10-04 05:35:00|14611.1|14610.4|14607.4|14606.7|14611.3|14610.6|14605.8|14605|379
1728020400000|2024-10-04 05:40:00|14607.6|14606.9|14602.7|14602|14607.7|14607|14602.3|14601.6|362
1728020700000|2024-10-04 05:45:00|14602.5|14601.8|14601.3|14600.3|14603.2|14602.4|14600.8|14599.8|210
1728021000000|2024-10-04 05:50:00|14601.4|14600.4|14601.1|14600.4|14603.9|14603.2|14592.3|14591.6|363
1728021300000|2024-10-04 05:55:00|14601.5|14600.8|14609|14608.3|14610.6|14609.7|14601.4|14600.7|237
1728021600000|2024-10-04 06:00:00|14609.1|14608.4|14609.6|14608.6|14613.7|14612.7|14606.1|14605.1|454
1728021900000|2024-10-04 06:05:00|14609.5|14608.5|14610.4|14609.7|14610.6|14609.9|14605.2|14604.5|349
1728022200000|2024-10-04 06:10:00|14610.3|14609.6|14606|14605.3|14610.7|14609.7|14604.1|14603.1|316
1728022500000|2024-10-04 06:15:00|14606.1|14605.4|14608.3|14607.6|14608.3|14607.6|14605.5|14604.8|237
1728022800000|2024-10-04 06:20:00|14608.2|14607.5|14598.9|14597.9|14609|14607.9|14595.6|14594.6|367
1728023100000|2024-10-04 06:25:00|14599.2|14598.2|14605.1|14604.1|14612.9|14611.9|14598.7|14597.7|312
1728023400000|2024-10-04 06:30:00|14605.2|14604.2|14612.2|14611.2|14614|14613|14602.6|14601.6|421
1728023700000|2024-10-04 06:35:00|14612.1|14611.1|14605.3|14604.3|14614.6|14613.6|14602.6|14601.6|456
1728024000000|2024-10-04 06:40:00|14605.8|14604.8|14613.1|14612.1|14617.5|14615.5|14604.7|14603.7|409
1728024300000|2024-10-04 06:45:00|14613.6|14612.6|14608.9|14607.9|14617.8|14616.1|14608|14607|367
1728024600000|2024-10-04 06:50:00|14609|14608|14619.8|14618.8|14621.4|14620.1|14606.9|14605.6|512
1728024900000|2024-10-04 06:55:00|14619.9|14618.9|14623.4|14621.6|14624.7|14623.1|14617.5|14616.5|385
1728025200000|2024-10-04 07:00:00|14623.5|14621.7|14633.6|14632|14634.1|14632.5|14622.8|14621|731
1728025500000|2024-10-04 07:05:00|14633.5|14631.9|14626.2|14625.2|14633.5|14631.9|14625.5|14624.5|501
1728025800000|2024-10-04 07:10:00|14626.1|14625.1|14624|14623|14630.2|14629.2|14622.4|14621.4|573
1728026100000|2024-10-04 07:15:00|14624.4|14623.4|14623.4|14622.4|14627.2|14626.2|14622.2|14621.2|480
1728026400000|2024-10-04 07:20:00|14623.6|14622.6|14622.9|14621.9|14623.7|14623|14619.6|14618.6|340
1728026700000|2024-10-04 07:25:00|14623.4|14622.4|14626.1|14625.1|14626.7|14625.7|14620.9|14619.9|314
1728027000000|2024-10-04 07:30:00|14626.6|14625.6|14629.1|14628.4|14632|14631|14625.6|14624.6|501
1728027300000|2024-10-04 07:35:00|14628.9|14628.2|14620.7|14619.7|14629.1|14628.3|14620.7|14619.7|388
1728027600000|2024-10-04 07:40:00|14620.9|14619.9|14624.7|14623.7|14628.2|14627.3|14618.6|14617.6|352
1728027900000|2024-10-04 07:45:00|14624.9|14623.9|14622.8|14621.8|14626.9|14626.2|14621.2|14620.5|291
1728028200000|2024-10-04 07:50:00|14623|14622|14633.3|14632.3|14633.4|14632.4|14622.6|14621.9|397
1728028500000|2024-10-04 07:55:00|14632.9|14631.9|14631|14630.3|14634.6|14633.9|14627.7|14627|669
1728028800000|2024-10-04 08:00:00|14630.9|14630.2|14634.6|14633.9|14635.4|14634.7|14629.3|14628.6|381
1728029100000|2024-10-04 08:05:00|14634.8|14634.1|14630.8|14630.1|14635.1|14634.4|14630.5|14629.8|370
1728029400000|2024-10-04 08:10:00|14631|14630.3|14628|14627|14632.2|14631.5|14625.3|14624.6|316
1728029700000|2024-10-04 08:15:00|14628.1|14627.1|14633.3|14632.6|14634.1|14633.3|14626.8|14626.1|287
1728030000000|2024-10-04 08:20:00|14633.5|14632.8|14636.5|14635.5|14641.5|14640.8|14632.1|14631.4|312
1728030300000|2024-10-04 08:25:00|14636.2|14635.2|14635.2|14634.2|14638.4|14637.7|14633.7|14632.8|205
1728030600000|2024-10-04 08:30:00|14634.6|14633.9|14636.6|14635.9|14640.7|14640|14634.1|14633.4|321
1728030900000|2024-10-04 08:35:00|14636.3|14635.6|14635.4|14634.7|14638.4|14637.7|14634.1|14633.4|311
1728031200000|2024-10-04 08:40:00|14635.8|14635.1|14637.7|14637|14638.4|14637.7|14633.6|14632.9|243
1728031500000|2024-10-04 08:45:00|14637.6|14636.9|14630.4|14629.7|14637.6|14636.9|14628.5|14627.8|257
1728031800000|2024-10-04 08:50:00|14630.5|14629.8|14632|14631|14632|14631.2|14628.1|14627.4|298
1728032100000|2024-10-04 08:55:00|14632.4|14631.4|14634.5|14633.5|14635|14634.3|14630|14629.3|332
1728032400000|2024-10-04 09:00:00|14634.6|14633.6|14641.1|14640.4|14641.5|14640.5|14634.5|14633.5|346
1728032700000|2024-10-04 09:05:00|14641.4|14640.7|14641.5|14640.8|14642.9|14641.9|14634.9|14633.3|345
1728033000000|2024-10-04 09:10:00|14641.6|14640.9|14644.3|14643.3|14645|14644|14639.8|14638.8|243
1728033300000|2024-10-04 09:15:00|14644.2|14643.2|14642.1|14641.1|14646.1|14645.4|14640.7|14639.7|285
1728033600000|2024-10-04 09:20:00|14642|14641|14644.9|14643.9|14648.8|14646.3|14641|14640|295
1728033900000|2024-10-04 09:25:00|14645|14644|14647.2|14646.5|14648.2|14647.5|14643.8|14642.8|326
1728034200000|2024-10-04 09:30:00|14647.4|14646.7|14643.8|14642.8|14648.2|14647.5|14642.6|14641.2|233
1728034500000|2024-10-04 09:35:00|14643.9|14642.9|14641.1|14639.3|14644.1|14643|14640.8|14639.3|219
1728034800000|2024-10-04 09:40:00|14640.9|14639.1|14642.7|14641.7|14643|14642.3|14640|14638.5|187
1728035100000|2024-10-04 09:45:00|14642.6|14641.6|14643.2|14642.2|14646.5|14645.5|14642.4|14641.4|288
1728035400000|2024-10-04 09:50:00|14643.8|14642.8|14644.6|14643.6|14647.4|14646.4|14642.9|14641.9|300
1728035700000|2024-10-04 09:55:00|14644.5|14643.5|14648|14647.3|14648|14647.3|14641.8|14641.1|215
1728036000000|2024-10-04 10:00:00|14648.2|14647.5|14646.9|14645.9|14649.2|14648.5|14645.8|14645|229
1728036300000|2024-10-04 10:05:00|14647|14646|14645.6|14644.9|14648.2|14647.2|14643.9|14642.9|204
1728036600000|2024-10-04 10:10:00|14645.7|14645|14644.9|14643.9|14646|14645|14641.9|14641.2|194
1728036900000|2024-10-04 10:15:00|14645|14644|14644.4|14643.7|14647.9|14646.9|14644.3|14643.6|217
1728037200000|2024-10-04 10:20:00|14644.7|14644|14648.9|14647.9|14649.2|14648.2|14642.5|14641.7|225
1728037500000|2024-10-04 10:25:00|14649|14648|14648.3|14647.6|14649.9|14649.1|14648|14647.1|175
1728037800000|2024-10-04 10:30:00|14648.2|14647.5|14655.3|14654.3|14656.6|14655.6|14648.1|14647.4|255
1728038100000|2024-10-04 10:35:00|14655.2|14654.2|14654.3|14653.3|14656.8|14655.8|14653.8|14652.9|211
1728038400000|2024-10-04 10:40:00|14654.4|14653.4|14653.1|14652.1|14656.1|14654.7|14653.1|14652.1|245
1728038700000|2024-10-04 10:45:00|14653.3|14652.3|14649.5|14648.5|14653.9|14652.9|14648.3|14647.3|250
1728039000000|2024-10-04 10:50:00|14649.6|14648.6|14649|14648|14650.6|14649.6|14646.7|14645.7|183
1728039300000|2024-10-04 10:55:00|14649.1|14648.1|14650.6|14649.6|14651.3|14650.3|14645.6|14644.9|190
1728039600000|2024-10-04 11:00:00|14650.4|14649.4|14648.5|14647.5|14651.6|14650|14646.9|14645.9|282
1728039900000|2024-10-04 11:05:00|14648.3|14647.3|14647.1|14646.1|14649.6|14648.6|14645.5|14644.5|186
1728040200000|2024-10-04 11:10:00|14647.2|14646.2|14647.8|14646.8|14651.1|14650.1|14646.3|14645.3|265
1728040500000|2024-10-04 11:15:00|14648|14647|14652.7|14651.7|14653.5|14652.5|14647.5|14646.5|190
1728040800000|2024-10-04 11:20:00|14652.3|14651.3|14649.6|14647.8|14653.8|14652.6|14648.5|14647.2|215
1728041100000|2024-10-04 11:25:00|14649|14647.2|14646.4|14645.4|14649.4|14648.4|14645.6|14644.3|210
1728041400000|2024-10-04 11:30:00|14646.6|14645.6|14647.4|14646.4|14649.4|14648.3|14645.1|14644.1|214
1728041700000|2024-10-04 11:35:00|14647.6|14646.6|14647|14646|14647.9|14646.7|14645.1|14644.1|219
1728042000000|2024-10-04 11:40:00|14647.1|14646.1|14648.2|14647.2|14650|14649|14645.6|14644.9|193
1728042300000|2024-10-04 11:45:00|14648.3|14647.3|14654.6|14653|14656.2|14654.9|14647.1|14646.1|321
1728042600000|2024-10-04 11:50:00|14654.7|14652.9|14658.8|14656.8|14660.3|14659|14653.9|14652.9|363
1728042900000|2024-10-04 11:55:00|14658.9|14657.1|14659.6|14658.6|14663.8|14662.9|14657.5|14656.7|308
1728043200000|2024-10-04 12:00:00|14659.8|14658.8|14659.9|14659.2|14665|14662.8|14658.4|14657.7|422
1728043500000|2024-10-04 12:05:00|14659.8|14659.1|14660.8|14660.1|14662.3|14661.5|14658.3|14657.6|308
1728043800000|2024-10-04 12:10:00|14660.9|14660.2|14657.5|14656.8|14661.1|14660.4|14656.9|14656.2|292
1728044100000|2024-10-04 12:15:00|14657.3|14656.6|14657.8|14656.8|14659.5|14658.8|14655.9|14655.2|326
1728044400000|2024-10-04 12:20:00|14658.1|14657.1|14654.6|14653.6|14662.2|14661.2|14654.4|14653.2|349
1728044700000|2024-10-04 12:25:00|14655.3|14654.3|14656.9|14650.9|14660.7|14658.5|14653.8|14648.7|526
1728045000000|2024-10-04 12:30:00|14656.1|14650.1|14829.7|14825.9|14852.1|14847.1|14655.2|14649.2|2035
1728045300000|2024-10-04 12:35:00|14829.9|14826.2|14814.4|14811.9|14840.3|14836.7|14813.5|14811.1|1911
1728045600000|2024-10-04 12:40:00|14814.3|14811.6|14830.2|14827.9|14831.7|14829.7|14802.1|14799.6|1832
1728045900000|2024-10-04 12:45:00|14830.3|14828|14841.7|14839.8|14843.1|14840.6|14819.7|14817|1787
1728046200000|2024-10-04 12:50:00|14841.5|14839.6|14850|14847.4|14860.9|14858.8|14841.5|14839.5|1638
1728046500000|2024-10-04 12:55:00|14850.1|14847.8|14864.9|14863.9|14870.1|14869.1|14847.5|14845.4|1364
1728046800000|2024-10-04 13:00:00|14866.1|14865.1|14858.1|14857.1|14881.3|14880.6|14858.1|14857.1|1117
1728047100000|2024-10-04 13:05:00|14858.5|14857.5|14856.8|14855.8|14862.1|14860.7|14848.5|14847.2|1140
1728047400000|2024-10-04 13:10:00|14856.4|14855.4|14859.6|14858.1|14860.2|14859.2|14847|14846|944
1728047700000|2024-10-04 13:15:00|14859.8|14858.3|14858.8|14857.8|14864.7|14863.4|14849|14847.9|980
1728048000000|2024-10-04 13:20:00|14858.6|14857.6|14873.5|14872.8|14873.7|14873|14857.2|14856.2|949
1728048300000|2024-10-04 13:25:00|14873.7|14873|14862.3|14861.3|14876.5|14875.5|14862.3|14861.3|753
1728048600000|2024-10-04 13:30:00|14862.5|14861.5|14854.7|14853.7|14867.6|14866.7|14842.7|14842|980
1728048900000|2024-10-04 13:35:00|14854.9|14853.9|14846.1|14845.4|14862.1|14860.7|14840.2|14839.5|1094
1728049200000|2024-10-04 13:40:00|14845.8|14845.1|14849.9|14848.9|14855.5|14854.1|14841.6|14840.9|929
1728049500000|2024-10-04 13:45:00|14850|14849|14844.7|14843.1|14854.8|14852.9|14844.3|14842.2|716
1728049800000|2024-10-04 13:50:00|14844.8|14843|14838.3|14837.6|14850.8|14849.4|14835.6|14834.8|826
1728050100000|2024-10-04 13:55:00|14838.1|14837.4|14841.1|14840.4|14844.3|14843.3|14832.8|14831.7|731
1728050400000|2024-10-04 14:00:00|14840.8|14840.1|14850.6|14849.9|14855|14853.9|14839.9|14838.9|678
1728050700000|2024-10-04 14:05:00|14849.9|14849.2|14838.2|14837.2|14852|14851.3|14831.8|14830.4|839
1728051000000|2024-10-04 14:10:00|14838.1|14837.1|14844.7|14843.7|14844.9|14844.2|14834.3|14833.1|739
1728051300000|2024-10-04 14:15:00|14844.5|14843.5|14847.6|14846.9|14850.9|14849.9|14841.1|14840.4|600
1728051600000|2024-10-04 14:20:00|14848.4|14847.7|14855.1|14854.1|14857.5|14856.5|14846.4|14845.5|597
1728051900000|2024-10-04 14:25:00|14855.3|14854.3|14852.2|14851.5|14857.4|14856.6|14846.4|14845.7|734
1728052200000|2024-10-04 14:30:00|14851.9|14851.2|14848.7|14847.7|14856.3|14855.1|14840.3|14837.9|930
1728052500000|2024-10-04 14:35:00|14848.8|14847.8|14843.8|14842.8|14849.7|14848.3|14838.2|14837.2|917
1728052800000|2024-10-04 14:40:00|14844.1|14843.1|14842.5|14841.5|14853.2|14851.5|14839.2|14837.6|754
1728053100000|2024-10-04 14:45:00|14842.4|14841.4|14846.1|14845.4|14848.3|14847.6|14841.3|14839.8|655
1728053400000|2024-10-04 14:50:00|14846.2|14845.5|14847.9|14846.3|14850.1|14848.7|14840.5|14839.5|720
1728053700000|2024-10-04 14:55:00|14848|14846.5|14850.6|14849.6|14856.2|14855.5|14847.3|14846.3|678
1728054000000|2024-10-04 15:00:00|14850.3|14849.3|14848.3|14847.3|14851.2|14850.3|14844.9|14843.9|589
1728054300000|2024-10-04 15:05:00|14848.4|14847.4|14850.1|14849.1|14855.8|14854|14844.8|14843.8|600
1728054600000|2024-10-04 15:10:00|14850.2|14849.2|14845.1|14844.1|14854.1|14852.2|14844.6|14843.6|607
1728054900000|2024-10-04 15:15:00|14845.4|14844.4|14849.8|14848.8|14850.2|14849.2|14843.5|14841.8|547
1728055200000|2024-10-04 15:20:00|14849.7|14848.7|14855.5|14854.5|14856.8|14855.8|14847.7|14846.7|542
1728055500000|2024-10-04 15:25:00|14855.4|14854.4|14865|14864|14866.4|14865.3|14853.1|14852.1|576
1728055800000|2024-10-04 15:30:00|14864.3|14863.3|14853.8|14852.8|14864.9|14863.7|14853.7|14852.7|552
1728056100000|2024-10-04 15:35:00|14853.6|14852.6|14862.4|14860.7|14864.2|14862.4|14852.3|14851.3|617
1728056400000|2024-10-04 15:40:00|14862.6|14860.9|14870.4|14869.4|14871.4|14870.4|14861.1|14859.5|528
1728056700000|2024-10-04 15:45:00|14870.2|14869.2|14870.6|14869.6|14871.3|14870.3|14864.9|14863.3|490
1728057000000|2024-10-04 15:50:00|14870.3|14869.3|14870.3|14869.3|14877.1|14875.8|14867.2|14866|375
1728057300000|2024-10-04 15:55:00|14869.8|14868.8|14870.5|14869.5|14876.3|14874.6|14868.7|14867.3|523
1728057600000|2024-10-04 16:00:00|14870.3|14869.3|14874.8|14873.8|14875.4|14874.4|14868.3|14867.3|378
1728057900000|2024-10-04 16:05:00|14875|14874|14876.6|14875.1|14876.8|14875.6|14871.9|14870.9|311
1728058200000|2024-10-04 16:10:00|14876.5|14875.6|14882.1|14881.1|14883|14881.2|14876.5|14875.3|372
1728058500000|2024-10-04 16:15:00|14882.5|14880.7|14885.7|14884.7|14887.4|14886.4|14881.9|14880.3|360
1728058800000|2024-10-04 16:20:00|14886|14884.4|14893.1|14892.1|14894.5|14893.1|14885.6|14884.4|413
1728059100000|2024-10-04 16:25:00|14893.2|14892.2|14894.8|14893.8|14897.8|14896.8|14891.3|14890.3|363
1728059400000|2024-10-04 16:30:00|14894.6|14893.6|14898.2|14897.2|14898.5|14897.2|14891.1|14890.1|361
1728059700000|2024-10-04 16:35:00|14898.8|14897.8|14892.5|14891.8|14900.7|14899.7|14890.8|14889.8|436
1728060000000|2024-10-04 16:40:00|14892.9|14892.2|14897.3|14895.8|14899.1|14898.1|14891.6|14890.9|388
1728060300000|2024-10-04 16:45:00|14897.5|14895.7|14890.2|14889.5|14897.5|14895.7|14890.2|14889.3|288
1728060600000|2024-10-04 16:50:00|14890.5|14889.4|14892|14891|14893.6|14892.6|14888.1|14887.1|299
1728060900000|2024-10-04 16:55:00|14891.9|14890.9|14894.4|14893.4|14896.8|14896.1|14891.6|14890.9|308
1728061200000|2024-10-04 17:00:00|14894.2|14893.2|14888.6|14887.9|14894.5|14893.5|14887.9|14887.2|276
1728061500000|2024-10-04 17:05:00|14888.5|14887.8|14887.4|14886.7|14890.4|14889.4|14885.9|14885.2|235
1728061800000|2024-10-04 17:10:00|14887.5|14886.8|14888.2|14887.2|14891.6|14890.6|14886.2|14885.5|265
1728062100000|2024-10-04 17:15:00|14888.1|14887.1|14895|14894.3|14895.1|14894.4|14886.9|14885.9|226
1728062400000|2024-10-04 17:20:00|14895.4|14894.4|14886.8|14885.8|14896|14895|14886.8|14885.8|267
1728062700000|2024-10-04 17:25:00|14886.9|14885.9|14886.5|14885.5|14887.2|14886.2|14882.2|14881.2|224
1728063000000|2024-10-04 17:30:00|14886.9|14885.9|14885|14884|14891.1|14890.1|14884.5|14883.5|195
1728063300000|2024-10-04 17:35:00|14885.3|14884.3|14885.7|14884.7|14886.6|14885.6|14881.2|14880.2|356
1728063600000|2024-10-04 17:40:00|14885.6|14884.6|14881.6|14880.6|14885.7|14884.7|14881.6|14880.6|334
1728063900000|2024-10-04 17:45:00|14881.4|14880.4|14882|14881|14883.4|14882.4|14879.8|14878.8|269
1728064200000|2024-10-04 17:50:00|14882.1|14881.1|14882.9|14881.9|14884.6|14883.4|14880.1|14879.1|310
1728064500000|2024-10-04 17:55:00|14883.1|14882.1|14880.2|14879.2|14885.8|14884.8|14880.1|14879.1|244
1728064800000|2024-10-04 18:00:00|14880.1|14879.1|14882.2|14881.2|14883|14882|14876.6|14875.6|215
1728065100000|2024-10-04 18:05:00|14881.9|14880.9|14883.1|14882.1|14884.7|14883.7|14879.7|14878.7|220
1728065400000|2024-10-04 18:10:00|14883.3|14882.3|14888.5|14887.5|14888.8|14887.8|14882.1|14881.1|262
1728065700000|2024-10-04 18:15:00|14888.4|14887.4|14885.9|14884.9|14888.8|14887.8|14885.2|14884|331
1728066000000|2024-10-04 18:20:00|14886.2|14884.6|14882.5|14881.5|14886.6|14885.6|14881.1|14880.1|259
1728066300000|2024-10-04 18:25:00|14882.4|14881.4|14881.1|14880.1|14885.2|14884.2|14880.5|14879.5|259
1728066600000|2024-10-04 18:30:00|14881|14880|14884.5|14883.5|14885.2|14884.2|14880.8|14880|197
1728066900000|2024-10-04 18:35:00|14884.6|14883.6|14883.1|14882.1|14884.9|14883.9|14881|14880|217
1728067200000|2024-10-04 18:40:00|14883.2|14882.2|14880.4|14878.8|14883.2|14882.2|14879.9|14878.7|148
1728067500000|2024-10-04 18:45:00|14880|14878.4|14883.2|14882.2|14883.4|14882.2|14878.9|14877.7|174
1728067800000|2024-10-04 18:50:00|14883.3|14882.3|14884.4|14882.7|14887|14886|14883.3|14882.2|203
1728068100000|2024-10-04 18:55:00|14884.3|14883|14887.8|14886.8|14888.4|14887.7|14882|14880.7|229
1728068400000|2024-10-04 19:00:00|14887.2|14886.2|14888.2|14887.2|14890.2|14889.2|14885.4|14884.4|189
1728068700000|2024-10-04 19:05:00|14887.8|14886.8|14885.5|14884.5|14887.8|14886.8|14883.7|14882.7|139
1728069000000|2024-10-04 19:10:00|14885.7|14884.7|14882.5|14881.5|14886.1|14885.4|14882.5|14881.5|168
1728069300000|2024-10-04 19:15:00|14882.7|14881.7|14882.1|14881.1|14883.6|14882.6|14880.7|14879.7|122
1728069600000|2024-10-04 19:20:00|14881.3|14880.3|14881|14880.3|14883.2|14882.5|14880.5|14879.5|115
1728069900000|2024-10-04 19:25:00|14881.2|14880.5|14883.5|14882.5|14884.5|14883.5|14880.4|14879.4|203
1728070200000|2024-10-04 19:30:00|14883.9|14882.9|14883.5|14882.8|14885.4|14884.6|14882.7|14881.7|140
1728070500000|2024-10-04 19:35:00|14883.4|14882.7|14882.4|14881.4|14884.1|14883.1|14880.3|14879.3|147
1728070800000|2024-10-04 19:40:00|14882.5|14881.5|14882.4|14881.4|14884.1|14883.2|14881.6|14880.6|249
1728071100000|2024-10-04 19:45:00|14882.3|14881.3|14879.1|14878.1|14882.3|14881.3|14878.6|14877.6|206
1728071400000|2024-10-04 19:50:00|14879.5|14878.5|14879.4|14878.4|14880.3|14879.4|14878.6|14877.3|137
1728071700000|2024-10-04 19:55:00|14880|14877.8|14877.4|14876.7|14880.3|14878.7|14877.2|14876.5|223
1728072000000|2024-10-04 20:00:00|14877.3|14876.6|14873.3|14872.3|14877.6|14876.6|14873.1|14872.1|214
1728072300000|2024-10-04 20:05:00|14873.2|14872.2|14876.5|14875.5|14876.5|14875.5|14873.2|14872.2|108
1728072600000|2024-10-04 20:10:00|14876.3|14875.3|14875.7|14874.7|14877.3|14876.3|14875.4|14874.4|82
1728072900000|2024-10-04 20:15:00|14875.6|14874.6|14875.3|14874.3|14875.6|14874.6|14873.6|14872.6|164
1728073200000|2024-10-04 20:20:00|14875.4|14874.4|14872.3|14871.3|14875.4|14874.4|14872.1|14871.1|237
1728073500000|2024-10-04 20:25:00|14872.4|14871.4|14871.6|14870.6|14872.4|14871.4|14867.2|14866.2|353
1728073800000|2024-10-04 20:30:00|14871.5|14870.5|14872.3|14871.3|14873.7|14872.7|14871.1|14870.1|198
1728074100000|2024-10-04 20:35:00|14872.2|14871.2|14872|14871|14873.2|14872.2|14872|14871|197
1728074400000|2024-10-04 20:40:00|14871.8|14870.8|14872.2|14871.2|14873.6|14872.6|14871.8|14870.8|94
1728074700000|2024-10-04 20:45:00|14872.3|14871.3|14869.4|14863.4|14873.5|14872.5|14868.7|14862.9|216
1728075000000|2024-10-04 20:50:00|14869.2|14863.6|14868.2|14862.3|14872.2|14866.9|14867.4|14861.8|1187
1728075300000|2024-10-04 20:55:00|14868.6|14861.8|14874.3|14867.3|14877.1|14870.1|14868.2|14861.2|614
1728244800000|2024-10-06 20:00:00|14891.3|14879.3|14891.3|14879.3|14891.4|14879.4|14891.2|14879.2|6
1728245100000|2024-10-06 20:05:00|14891.4|14879.4|14892|14880|14892|14880|14889.6|14877.6|8
1728245400000|2024-10-06 20:10:00|14891.9|14879.9|14891.8|14879.8|14891.9|14879.9|14891.5|14879.5|3
1728245700000|2024-10-06 20:15:00|14890.5|14878.5|14890.5|14878.5|14890.5|14878.5|14890.5|14878.5|1
1728246000000|2024-10-06 20:20:00|14890.8|14878.8|14891.5|14879.5|14891.5|14879.5|14884.2|14872.2|17
1728246300000|2024-10-06 20:25:00|14892|14880|14883.9|14871.9|14892|14880|14883.9|14871.9|8
1728246600000|2024-10-06 20:30:00|14878.5|14866.5|14876.3|14864.3|14878.5|14866.5|14876.3|14864.3|6
1728246900000|2024-10-06 20:35:00|14876|14864|14883.5|14871.5|14883.5|14871.5|14875.9|14863.9|8
1728247200000|2024-10-06 20:40:00|14881|14869|14880.8|14868.8|14881.1|14869.1|14880.8|14868.8|4
1728247500000|2024-10-06 20:45:00|14880.6|14868.6|14880.6|14868.6|14880.8|14868.8|14880.6|14868.6|3
1728247800000|2024-10-06 20:50:00|14880.8|14868.8|14880.8|14868.8|14880.8|14868.8|14880.8|14868.8|1
1728248100000|2024-10-06 20:55:00|14881.3|14868.3|14879|14866|14881.3|14868.3|14876.3|14863.3|13
1728248400000|2024-10-06 21:00:00|14878.7|14866.3|14878.3|14871.3|14881.5|14871.4|14876.5|14863.5|14
1728248700000|2024-10-06 21:05:00|14878|14871|14878.6|14871.6|14878.7|14871.7|14876|14869|7
1728249000000|2024-10-06 21:10:00|14878.4|14871.4|14875.5|14868.5|14878.4|14871.4|14875.4|14868.4|20
1728249300000|2024-10-06 21:15:00|14875.3|14868.3|14875.3|14868.3|14875.3|14868.3|14875.3|14868.3|1
1728249600000|2024-10-06 21:20:00|14875.1|14868.1|14878.5|14871.5|14878.8|14871.8|14875.1|14868.1|30
1728249900000|2024-10-06 21:25:00|14878.1|14871.1|14882.4|14875.4|14889.7|14882.7|14877.8|14870.8|71
1728250200000|2024-10-06 21:30:00|14882.1|14875.1|14881.3|14874.3|14883.3|14876.3|14880.9|14873.9|142
1728250500000|2024-10-06 21:35:00|14880.8|14873.8|14881.1|14874.1|14882.1|14875.1|14880.4|14873.4|36
1728250800000|2024-10-06 21:40:00|14881|14874|14884.9|14877.9|14892.5|14885.5|14881|14874|168
1728251100000|2024-10-06 21:45:00|14885|14878|14884.6|14877.6|14885|14878|14884.4|14877.4|83
1728251400000|2024-10-06 21:50:00|14884.8|14877.8|14882.5|14875.5|14884.9|14877.9|14882.3|14875.3|54
1728251700000|2024-10-06 21:55:00|14882.4|14875.4|14882.6|14875.6|14883|14876|14882.4|14875.4|31
1728252000000|2024-10-06 22:00:00|14882.8|14875.8|14898.2|14893.6|14904.9|14900.3|14882.8|14875.8|294
1728252300000|2024-10-06 22:05:00|14897.7|14894.1|14909.9|14906|14914.8|14911.2|14897.7|14894.1|301
1728252600000|2024-10-06 22:10:00|14909.8|14906.1|14904.9|14901.8|14911.1|14907.8|14896.6|14893.5|156
1728252900000|2024-10-06 22:15:00|14905.4|14902.2|14893.2|14890.7|14905.4|14902.4|14888.1|14885.1|317
1728253200000|2024-10-06 22:20:00|14893|14890.6|14885.5|14883.1|14893.7|14891.1|14883|14880.2|272
1728253500000|2024-10-06 22:25:00|14884.9|14882.5|14891.5|14889.3|14893.5|14891.2|14884.9|14882.5|159
1728253800000|2024-10-06 22:30:00|14890.8|14888.6|14893.7|14890.7|14895.2|14892|14889.6|14887.3|131
1728254100000|2024-10-06 22:35:00|14894.1|14891|14898.8|14896.3|14899.8|14896.9|14890|14887.7|152
1728254400000|2024-10-06 22:40:00|14898.5|14896.5|14896|14894|14898.7|14896.6|14895.3|14893.2|98
1728254700000|2024-10-06 22:45:00|14895.9|14893.8|14890.5|14887|14898.5|14895.3|14888.3|14886.2|173
1728255000000|2024-10-06 22:50:00|14889.9|14887.6|14896.2|14894|14898.2|14896.1|14889.9|14887.1|164
1728255300000|2024-10-06 22:55:00|14896.1|14894.1|14895.2|14893.1|14897.1|14895|14891.8|14889.6|86
1728255600000|2024-10-06 23:00:00|14895|14893|14905|14901.5|14908.6|14906.2|14895|14893|310
1728255900000|2024-10-06 23:05:00|14905.5|14901.7|14904|14903|14906.7|14905.1|14902.8|14900.8|201
1728256200000|2024-10-06 23:10:00|14904.4|14902.8|14906.1|14904|14908.3|14906.2|14900|14898.7|184
1728256500000|2024-10-06 23:15:00|14907.3|14903.9|14906.8|14905.8|14912.8|14910.4|14906.5|14903.8|207
1728256800000|2024-10-06 23:20:00|14907.6|14906|14901.5|14899.6|14908.5|14906.9|14900.2|14898.5|248
1728257100000|2024-10-06 23:25:00|14901.4|14899.5|14898.2|14896.5|14903.7|14901|14897.9|14896.3|241
1728257400000|2024-10-06 23:30:00|14898|14896.4|14892.8|14891.1|14900|14898.5|14889.6|14887.6|263
1728257700000|2024-10-06 23:35:00|14893|14891.3|14891.5|14889.7|14895.3|14893.6|14890.9|14889.1|228
1728258000000|2024-10-06 23:40:00|14892.3|14890.6|14888.2|14887.2|14893.8|14892.2|14887.1|14886.1|220
1728258300000|2024-10-06 23:45:00|14887.3|14886.3|14884.6|14883.6|14888.6|14887.6|14882.9|14881.2|284
1728258600000|2024-10-06 23:50:00|14885.3|14884.3|14888.1|14887.1|14893.8|14891.1|14885.1|14884.1|338
1728258900000|2024-10-06 23:55:00|14887.9|14886.9|14880.2|14879.2|14888.8|14887.1|14878|14877|262
1728259200000|2024-10-07 00:00:00|14880.1|14879.1|14871.3|14870.3|14880.1|14879.1|14869.2|14868.2|562
1728259500000|2024-10-07 00:05:00|14871.5|14870.5|14869.3|14868.3|14875.4|14874.4|14868.5|14867.8|461
1728259800000|2024-10-07 00:10:00|14869.2|14868.2|14871.4|14870.7|14878.2|14877.5|14869.2|14868.2|383
1728260100000|2024-10-07 00:15:00|14870.5|14869.8|14860.7|14858.7|14871.5|14870.5|14856.9|14855.5|566
1728260400000|2024-10-07 00:20:00|14860.9|14858.8|14855|14854.3|14861.3|14859.3|14854.7|14853.4|446
1728260700000|2024-10-07 00:25:00|14855.2|14854.5|14852.1|14850.5|14861.8|14859.7|14849.1|14847.4|572
1728261000000|2024-10-07 00:30:00|14851.6|14850.6|14856.7|14856|14861.2|14860.2|14851.6|14849.8|488
1728261300000|2024-10-07 00:35:00|14857.4|14855.2|14862.3|14860.3|14863.5|14862.1|14850.5|14849.8|428
1728261600000|2024-10-07 00:40:00|14862.2|14860.4|14862.8|14861.8|14866|14864.8|14859|14858|350
1728261900000|2024-10-07 00:45:00|14862.7|14861.7|14862.2|14860.3|14862.8|14861.8|14856.2|14855.3|314
1728262200000|2024-10-07 00:50:00|14862.1|14860.2|14845.6|14844|14869.3|14867.2|14842|14841|716
1728262500000|2024-10-07 00:55:00|14844.9|14843.3|14843.1|14842.1|14847.6|14846.3|14836.3|14835.3|611
1728262800000|2024-10-07 01:00:00|14842.6|14841.6|14836.9|14834.7|14845.3|14843.9|14833.1|14832.1|609
1728263100000|2024-10-07 01:05:00|14836.5|14834.6|14839|14838|14842.9|14841.1|14833.9|14832.9|453
1728263400000|2024-10-07 01:10:00|14839.4|14838.4|14850.5|14848.7|14854|14851.7|14839|14838|366
1728263700000|2024-10-07 01:15:00|14850.8|14848.8|14844.7|14843.7|14854.6|14852.5|14843.1|14842.1|363
1728264000000|2024-10-07 01:20:00|14845.2|14844.2|14850.1|14849.1|14853.3|14852.3|14843.9|14842.9|250
1728264300000|2024-10-07 01:25:00|14850|14849|14854.3|14851.5|14854.3|14851.6|14844.9|14843.4|250
1728264600000|2024-10-07 01:30:00|14854.5|14851.9|14846.3|14845.6|14858.2|14856|14843.3|14842.3|462
1728264900000|2024-10-07 01:35:00|14846|14845.3|14844.2|14842.6|14849.9|14848.9|14841.2|14840.5|420
1728265200000|2024-10-07 01:40:00|14844.5|14842.9|14849.8|14848.3|14853.4|14852|14842.8|14841.8|344
1728265500000|2024-10-07 01:45:00|14849.4|14847.8|14841.4|14839.7|14850.9|14849.9|14838.6|14837.6|406
1728265800000|2024-10-07 01:50:00|14841.3|14839.6|14839|14838|14843.1|14841.7|14835.4|14833.2|415
1728266100000|2024-10-07 01:55:00|14838.6|14837.6|14839.3|14838.3|14841.2|14840.2|14836.6|14835.4|344
1728266400000|2024-10-07 02:00:00|14839.2|14838.2|14841.1|14840.1|14844.9|14843.9|14839.2|14838.2|321
1728266700000|2024-10-07 02:05:00|14841.2|14840.2|14840.6|14839.9|14841.8|14840.8|14838|14836.4|269
1728267000000|2024-10-07 02:10:00|14840.8|14840.1|14839.1|14838.1|14844.9|14843.9|14838.7|14837.7|226
1728267300000|2024-10-07 02:15:00|14839|14838|14826|14825|14839|14838|14822.7|14821.7|401
1728267600000|2024-10-07 02:20:00|14826.2|14824.7|14829.9|14828.9|14831.7|14830.3|14824|14822.1|367
1728267900000|2024-10-07 02:25:00|14830|14829|14833.6|14832.9|14833.7|14832.9|14827.6|14826.9|258
1728268200000|2024-10-07 02:30:00|14833.7|14833|14830.1|14829.4|14835.3|14834.3|14828.3|14827.6|170
1728268500000|2024-10-07 02:35:00|14831.7|14831|14837.3|14836.6|14839.9|14839.2|14831.1|14830.4|217
1728268800000|2024-10-07 02:40:00|14837.5|14836.8|14844|14843.3|14844.7|14844|14836.3|14835.6|181
1728269100000|2024-10-07 02:45:00|14844.3|14843.6|14843.8|14842.8|14846.3|14845|14843.6|14842.6|165
1728269400000|2024-10-07 02:50:00|14843.7|14842.7|14845.7|14845|14846.2|14845.5|14840.9|14839.2|210
1728269700000|2024-10-07 02:55:00|14846.1|14845.4|14859.4|14857.1|14859.4|14858.3|14846.1|14845.4|383
1728270000000|2024-10-07 03:00:00|14860|14857.7|14857.6|14856.9|14863.5|14862.5|14856.3|14854.5|279
1728270300000|2024-10-07 03:05:00|14857.2|14856.5|14861.3|14860.3|14865.1|14863.7|14855.8|14855.1|165
1728270600000|2024-10-07 03:10:00|14861.2|14860.2|14863.7|14862.7|14865.2|14864.5|14859.1|14858.1|133
1728270900000|2024-10-07 03:15:00|14863.6|14862.6|14860.5|14859.5|14863.6|14862.7|14860.1|14859.1|151
1728271200000|2024-10-07 03:20:00|14860.3|14859.3|14857.7|14856.7|14862.5|14861.5|14856|14855|252
1728271500000|2024-10-07 03:25:00|14857.8|14856.8|14851|14850|14858.6|14857.6|14850.9|14849.6|212
1728271800000|2024-10-07 03:30:00|14851.1|14850.1|14843.8|14842.8|14852.6|14851.2|14843.8|14842.5|230
1728272100000|2024-10-07 03:35:00|14843.4|14842.4|14844.1|14842.5|14846.7|14844.9|14841.9|14841|242
1728272400000|2024-10-07 03:40:00|14843.9|14842.2|14849|14848|14849.5|14848|14843.9|14842.2|224
1728272700000|2024-10-07 03:45:00|14848.9|14847.9|14843.2|14841.5|14852.2|14850.3|14843.2|14841.4|204
1728273000000|2024-10-07 03:50:00|14842.7|14840.9|14843.4|14841.5|14845.3|14844.2|14840.9|14839.5|232
1728273300000|2024-10-07 03:55:00|14843.5|14841.2|14841.4|14840.4|14843.7|14842|14837.2|14835.2|257
1728273600000|2024-10-07 04:00:00|14841.2|14840.2|14841|14840.3|14844.3|14842.5|14839.1|14838.1|158
1728273900000|2024-10-07 04:05:00|14841.7|14841|14837.2|14836.2|14844.5|14843.5|14837.1|14836.1|179
1728274200000|2024-10-07 04:10:00|14837.1|14836.1|14839.7|14838.7|14839.8|14838.8|14834.4|14833.2|189
1728274500000|2024-10-07 04:15:00|14839.2|14838.2|14838.1|14837.1|14839.8|14838.8|14835.1|14834.1|179
1728274800000|2024-10-07 04:20:00|14838|14837|14838.8|14837.8|14839.9|14839.1|14834.7|14833.9|179
1728275100000|2024-10-07 04:25:00|14838.5|14837.5|14839.4|14838.4|14841.6|14840.9|14837.2|14836.2|175
1728275400000|2024-10-07 04:30:00|14839.6|14838.6|14845|14844.3|14846|14845|14836.7|14836|272
1728275700000|2024-10-07 04:35:00|14845.1|14844.4|14845.9|14845.2|14848.4|14847.7|14845|14844.3|188
1728276000000|2024-10-07 04:40:00|14845.7|14845|14844.9|14843.3|14849.1|14848.4|14844.1|14842.3|132
1728276300000|2024-10-07 04:45:00|14844.7|14843.1|14844.3|14843.3|14848.1|14847.1|14844.2|14843|109
1728276600000|2024-10-07 04:50:00|14843.5|14842.5|14848.9|14847.9|14850|14849.3|14842.2|14841.2|183
1728276900000|2024-10-07 04:55:00|14848.7|14847.7|14854.5|14853.5|14855.1|14853.6|14847.9|14846.9|195
1728277200000|2024-10-07 05:00:00|14854.7|14853.7|14855.5|14854.8|14861.2|14859.7|14854.1|14853.2|287
1728277500000|2024-10-07 05:05:00|14855.6|14854.9|14856|14855|14857.8|14856.9|14852.1|14851.4|171
1728277800000|2024-10-07 05:10:00|14855.8|14854.8|14856.7|14855.7|14859.2|14858.2|14853.3|14852.3|238
1728278100000|2024-10-07 05:15:00|14856.6|14855.6|14852.5|14851.5|14858|14857|14852|14851|134
1728278400000|2024-10-07 05:20:00|14852.6|14851.6|14856.2|14855.5|14856.2|14855.5|14849.4|14848.4|209
1728278700000|2024-10-07 05:25:00|14856.3|14855.6|14859.3|14858.3|14859.3|14858.3|14854.8|14853.8|257
1728279000000|2024-10-07 05:30:00|14859.1|14858.1|14851.5|14850.5|14862|14861.3|14849.4|14848.4|241
1728279300000|2024-10-07 05:35:00|14851.6|14850.6|14852.4|14851.4|14852.9|14851.9|14849|14848|243
1728279600000|2024-10-07 05:40:00|14852.5|14851.5|14849.8|14849.1|14855.9|14854.9|14848.6|14847.9|212
1728279900000|2024-10-07 05:45:00|14849.9|14849.2|14849.3|14848.3|14851.5|14850.5|14848.2|14847.5|165
1728280200000|2024-10-07 05:50:00|14849.4|14848.4|14845.7|14844.7|14854.6|14853.6|14844.4|14843.4|264
1728280500000|2024-10-07 05:55:00|14845.4|14844.4|14844.2|14842.5|14846.4|14845.3|14840.9|14839.7|309
1728280800000|2024-10-07 06:00:00|14844.7|14843.1|14840.3|14839.3|14847.9|14845.8|14838.9|14837.3|475
1728281100000|2024-10-07 06:05:00|14841|14840|14840.4|14839.4|14847.9|14846.1|14836.1|14835.1|347
1728281400000|2024-10-07 06:10:00|14840.7|14839.7|14839|14838|14847.8|14846.8|14834.5|14833.5|520
1728281700000|2024-10-07 06:15:00|14839.7|14838.7|14839.4|14838.4|14843.6|14842.6|14838.7|14837.4|432
1728282000000|2024-10-07 06:20:00|14839.3|14838.3|14843.8|14842.8|14844.1|14843.4|14836.5|14835.7|311
1728282300000|2024-10-07 06:25:00|14843.9|14842.9|14848.1|14847.1|14849.5|14848.8|14843|14842.3|315
1728282600000|2024-10-07 06:30:00|14847.9|14846.9|14849.7|14848.7|14853.4|14852.7|14847.1|14846|343
1728282900000|2024-10-07 06:35:00|14849.8|14848.8|14845.9|14844.9|14850|14849.3|14844.7|14843.7|242
1728283200000|2024-10-07 06:40:00|14845.5|14844.5|14853.8|14852.8|14854.5|14853.5|14842.8|14841.8|352
1728283500000|2024-10-07 06:45:00|14854.3|14853.3|14847.3|14846.3|14855.2|14854.2|14846.9|14845.9|308
1728283800000|2024-10-07 06:50:00|14847.4|14846.4|14837.6|14836.6|14847.6|14846.6|14835.2|14834.5|419
1728284100000|2024-10-07 06:55:00|14837.7|14836.7|14839.2|14838.2|14844.1|14843.4|14837.6|14836.6|344
1728284400000|2024-10-07 07:00:00|14838.8|14837.8|14832.8|14831.8|14843|14842.3|14830.9|14829.9|761
1728284700000|2024-10-07 07:05:00|14832.6|14831.6|14826|14825|14832.6|14831.6|14823|14822.3|609
1728285000000|2024-10-07 07:10:00|14826.2|14825.2|14834.8|14834.1|14838|14837.3|14824.2|14823.5|570
1728285300000|2024-10-07 07:15:00|14834.9|14834.2|14842.9|14842.2|14843|14842.3|14829.3|14828.6|562
1728285600000|2024-10-07 07:20:00|14842.7|14842|14838.4|14837.7|14845.3|14844.3|14834.6|14833.7|577
1728285900000|2024-10-07 07:25:00|14838.1|14837.4|14839.9|14839.2|14845.2|14844.5|14836.9|14836.2|357
1728286200000|2024-10-07 07:30:00|14840.7|14840|14839.2|14838.5|14844.8|14844.1|14837|14836.3|565
1728286500000|2024-10-07 07:35:00|14839.1|14838.4|14818.8|14818.1|14840.3|14839.6|14815.8|14814.6|662
1728286800000|2024-10-07 07:40:00|14818.9|14818.2|14825.5|14824.8|14826.4|14825.7|14815.9|14815.2|690
1728287100000|2024-10-07 07:45:00|14824.9|14824.2|14821.9|14820.9|14827.7|14827|14821.4|14820.1|374
1728287400000|2024-10-07 07:50:00|14821.8|14820.8|14821.3|14820.6|14828.7|14828|14816.8|14816.1|510
1728287700000|2024-10-07 07:55:00|14820.7|14820|14827.8|14827.1|14827.8|14827.1|14819.4|14818.5|551
1728288000000|2024-10-07 08:00:00|14828.5|14827.8|14828.3|14827.6|14831.1|14829.9|14824.9|14824.2|500
1728288300000|2024-10-07 08:05:00|14829.2|14828.5|14833.6|14832.9|14835.8|14834.3|14827.4|14826.7|471
1728288600000|2024-10-07 08:10:00|14833.3|14832.6|14825.5|14824.5|14834.1|14833.4|14819.9|14819.2|477
1728288900000|2024-10-07 08:15:00|14825.4|14824.4|14819.5|14818.8|14825.4|14824.4|14817.6|14816.9|471
1728289200000|2024-10-07 08:20:00|14819.7|14819|14822.5|14821.5|14823.3|14822.3|14816.7|14816|507
1728289500000|2024-10-07 08:25:00|14822.8|14821.8|14816.8|14816.1|14825.4|14824.4|14816.7|14815.8|421
1728289800000|2024-10-07 08:30:00|14816.4|14815.7|14810.1|14809.4|14817.2|14816|14810.1|14809.4|397
1728290100000|2024-10-07 08:35:00|14809|14808.3|14817.7|14815.4|14818|14816.2|14807.3|14805.3|448
1728290400000|2024-10-07 08:40:00|14817.9|14815.5|14822.4|14821.4|14826.6|14825.6|14817.5|14815.3|477
1728290700000|2024-10-07 08:45:00|14822.7|14821.7|14830.3|14829.3|14831.1|14830.1|14819.3|14818.5|343
1728291000000|2024-10-07 08:50:00|14830.1|14829.1|14833.4|14832.7|14836.3|14835|14827.7|14826.4|368
1728291300000|2024-10-07 08:55:00|14833.7|14833|14832.4|14831.7|14836.7|14835|14830|14829.1|338
1728291600000|2024-10-07 09:00:00|14832.2|14831.5|14838.8|14838.1|14841.9|14839.6|14830.8|14830.1|410
1728291900000|2024-10-07 09:05:00|14838.6|14837.9|14842.4|14841.4|14846.4|14844.3|14836.4|14835.2|420
1728292200000|2024-10-07 09:10:00|14842.3|14841.3|14847.2|14845.6|14848.9|14847.1|14838|14837|473
1728292500000|2024-10-07 09:15:00|14846.9|14845.9|14845|14844|14849.1|14848.4|14844.8|14843.8|398
1728292800000|2024-10-07 09:20:00|14844.9|14843.9|14839.1|14838.1|14846.9|14845.8|14839.1|14838.1|326
1728293100000|2024-10-07 09:25:00|14838.9|14837.9|14835|14833.4|14839.9|14838.9|14834.8|14833.2|351
1728293400000|2024-10-07 09:30:00|14835.1|14834|14835.7|14834.7|14836.1|14835.2|14831.5|14830.5|332
1728293700000|2024-10-07 09:35:00|14835.6|14834.6|14832.6|14831.6|14836.8|14835.8|14829.7|14828.7|357
1728294000000|2024-10-07 09:40:00|14832.5|14831.5|14825.2|14824.2|14833.5|14832.5|14823.8|14822.8|371
1728294300000|2024-10-07 09:45:00|14825.1|14824.1|14824.4|14823.4|14826.6|14825.6|14821.9|14820.9|341
1728294600000|2024-10-07 09:50:00|14824.5|14823.5|14827.9|14825.8|14830.7|14828.5|14823.5|14822.5|363
1728294900000|2024-10-07 09:55:00|14828|14826|14835|14834|14836.3|14835|14825.8|14824.8|456
1728295200000|2024-10-07 10:00:00|14835.2|14834.2|14835.3|14834.3|14836.4|14835.4|14830.2|14829.2|395
1728295500000|2024-10-07 10:05:00|14835.2|14834.2|14835.1|14834.1|14837|14836.3|14829.8|14828.8|349
1728295800000|2024-10-07 10:10:00|14834.7|14833.7|14838.1|14837.4|14839.3|14838.6|14833.9|14832.9|319
1728296100000|2024-10-07 10:15:00|14838|14837.3|14845.9|14844.9|14846.1|14845.1|14836.5|14835.8|305
1728296400000|2024-10-07 10:20:00|14845.7|14844.7|14843|14842|14846|14845|14841.3|14840.3|239
1728296700000|2024-10-07 10:25:00|14842.9|14841.9|14844|14843|14847.3|14846|14840.4|14839.4|260
1728297000000|2024-10-07 10:30:00|14843.7|14842.7|14852.9|14851.9|14855.5|14853.9|14841.3|14840.3|346
1728297300000|2024-10-07 10:35:00|14852.7|14851.7|14849.8|14848.8|14853.1|14852.1|14848.2|14847.2|290
1728297600000|2024-10-07 10:40:00|14849.6|14848.6|14856.5|14855|14857|14856|14843.4|14842.4|473
1728297900000|2024-10-07 10:45:00|14856.7|14855.2|14856.9|14855.9|14860|14859|14855.1|14854.1|229
1728298200000|2024-10-07 10:50:00|14857.5|14856.5|14860.7|14859.7|14862.2|14861|14855.6|14854.6|309
1728298500000|2024-10-07 10:55:00|14860.2|14859.2|14864.3|14863.3|14865|14864|14858.3|14857|280
1728298800000|2024-10-07 11:00:00|14864.6|14863.6|14866.7|14866|14869.2|14868.2|14864|14863.2|354
1728299100000|2024-10-07 11:05:00|14866.6|14865.9|14855.1|14854.1|14866.7|14866|14853.8|14852.8|410
1728299400000|2024-10-07 11:10:00|14854.9|14853.9|14857.9|14856.9|14859.1|14858.1|14852.4|14851.4|342
1728299700000|2024-10-07 11:15:00|14858.4|14857.4|14844.2|14843.2|14858.8|14857.8|14842.8|14841.8|431
1728300000000|2024-10-07 11:20:00|14844.1|14843.1|14841.4|14840.4|14845.6|14844.6|14839.6|14838.6|280
1728300300000|2024-10-07 11:25:00|14841.1|14840.1|14843.2|14842.5|14843.5|14842.8|14835.3|14833.9|327
1728300600000|2024-10-07 11:30:00|14843.3|14842.6|14827.9|14827.2|14843.4|14842.7|14826.5|14825.8|459
1728300900000|2024-10-07 11:35:00|14827.8|14827.1|14825.2|14824.5|14830.5|14829.5|14821.9|14821.1|490
1728301200000|2024-10-07 11:40:00|14825|14824.3|14819.4|14818.7|14828.6|14827.9|14816.7|14815.8|449
1728301500000|2024-10-07 11:45:00|14819.3|14818.6|14826.2|14825.5|14826.5|14825.8|14819|14818.3|306
1728301800000|2024-10-07 11:50:00|14826.3|14825.6|14827|14826|14828.2|14827.3|14822.9|14822.2|399
1728302100000|2024-10-07 11:55:00|14827.4|14826.4|14828.1|14826.5|14830.7|14830|14824.4|14823.4|456
1728302400000|2024-10-07 12:00:00|14827.4|14826.4|14820.5|14818.5|14828|14826.8|14818.1|14817.1|595
1728302700000|2024-10-07 12:05:00|14820.3|14818.3|14809.8|14807.6|14822.1|14821.1|14807.8|14806.4|655
1728303000000|2024-10-07 12:10:00|14810.2|14808|14811.1|14810.1|14812|14811|14803.5|14802.5|484
1728303300000|2024-10-07 12:15:00|14811.3|14810.3|14807.6|14806.6|14814.5|14813.5|14804.1|14803.1|427
1728303600000|2024-10-07 12:20:00|14806.5|14805.5|14820.1|14819.1|14824.4|14823.4|14806.5|14805.5|512
1728303900000|2024-10-07 12:25:00|14820|14819|14821.6|14820.6|14823.7|14822.7|14817.3|14816.3|517
1728304200000|2024-10-07 12:30:00|14821.5|14820.5|14824.9|14823.9|14828|14826.7|14818.4|14817.4|647
1728304500000|2024-10-07 12:35:00|14824.8|14823.8|14818.9|14817.9|14826.7|14825.7|14816.4|14815.4|556
1728304800000|2024-10-07 12:40:00|14819.3|14818.3|14810.5|14808.6|14822.6|14821.3|14809.4|14807.3|668
1728305100000|2024-10-07 12:45:00|14810.7|14808.9|14812.9|14811.9|14814.9|14813.9|14807.8|14806.8|540
1728305400000|2024-10-07 12:50:00|14813|14812|14809.4|14808.4|14813.6|14812.6|14804.6|14803|535
1728305700000|2024-10-07 12:55:00|14808.5|14807.8|14817.2|14816.2|14818.3|14817.3|14808|14807|513
1728306000000|2024-10-07 13:00:00|14817.7|14816.7|14815|14814|14824.2|14823.3|14814.4|14813.4|713
1728306300000|2024-10-07 13:05:00|14815.1|14814.1|14789.8|14789.1|14815.6|14814.6|14788.6|14787.9|788
1728306600000|2024-10-07 13:10:00|14789.6|14788.9|14790.7|14789.7|14797.3|14796|14787.8|14786.5|757
1728306900000|2024-10-07 13:15:00|14791|14790|14799.9|14798.9|14805.7|14804.8|14789.5|14788.4|565
1728307200000|2024-10-07 13:20:00|14800.1|14799.4|14803.2|14802.5|14808.9|14807.8|14798.4|14797.4|587
1728307500000|2024-10-07 13:25:00|14803.4|14802.7|14807.5|14806.5|14810.7|14809.7|14803.1|14801.8|614
1728307800000|2024-10-07 13:30:00|14807.6|14806.6|14798.5|14797.8|14812.5|14811.7|14795.9|14795.2|768
1728308100000|2024-10-07 13:35:00|14798.2|14797.5|14806.3|14805.3|14807.2|14806.2|14796.5|14795.8|690
1728308400000|2024-10-07 13:40:00|14806.9|14805.9|14798.7|14797.7|14808.3|14807.5|14798.1|14797.1|592
1728308700000|2024-10-07 13:45:00|14799.1|14798.1|14793.3|14792.3|14799.6|14798.6|14785.4|14783.4|752
1728309000000|2024-10-07 13:50:00|14793.7|14792.1|14796.3|14795.6|14797.8|14796.9|14788.9|14787.9|577
1728309300000|2024-10-07 13:55:00|14796.4|14795.4|14792.6|14791.6|14798|14797|14790.8|14789.8|495
1728309600000|2024-10-07 14:00:00|14792.9|14791.9|14796.9|14795.9|14800.3|14799.6|14789.1|14788.1|650
1728309900000|2024-10-07 14:05:00|14796.8|14795.8|14802.3|14801.3|14806.2|14805.2|14796.3|14795.3|672
1728310200000|2024-10-07 14:10:00|14802.4|14801.4|14799.4|14798.7|14803.9|14802.9|14796|14795|500
1728310500000|2024-10-07 14:15:00|14799.3|14798.6|14818.6|14817.9|14820.3|14819.6|14799.2|14798.2|641
1728310800000|2024-10-07 14:20:00|14818.7|14818|14815.3|14814.3|14819.5|14818.8|14815|14814|620
1728311100000|2024-10-07 14:25:00|14815.1|14814.1|14815.3|14814.6|14818.1|14817.1|14809.4|14808.7|468
1728311400000|2024-10-07 14:30:00|14814.7|14814|14823.7|14822.7|14824.5|14823.5|14814.7|14813.8|413
1728311700000|2024-10-07 14:35:00|14824.3|14823.3|14812.5|14811.5|14824.9|14823.9|14812.3|14811.2|349
1728312000000|2024-10-07 14:40:00|14812|14811|14805.6|14803.9|14813.3|14812.3|14804.4|14803.2|454
1728312300000|2024-10-07 14:45:00|14804.7|14803.7|14814.2|14813.2|14814.6|14813.6|14804.1|14803.1|484
1728312600000|2024-10-07 14:50:00|14814.1|14813.1|14820|14819|14822.8|14822.1|14812.8|14811.8|736
1728312900000|2024-10-07 14:55:00|14819.9|14818.9|14822.9|14821.9|14825.8|14824|14817.7|14816.7|511
1728313200000|2024-10-07 15:00:00|14823|14822|14815.1|14814.1|14823.3|14822.5|14813.1|14812.1|547
1728313500000|2024-10-07 15:05:00|14815.2|14814.2|14815.9|14814.9|14819|14817.6|14812.4|14811.4|448
1728313800000|2024-10-07 15:10:00|14815.8|14814.8|14827.1|14826.4|14827.2|14826.4|14814.8|14813.8|399
1728314100000|2024-10-07 15:15:00|14828.2|14827.2|14827.8|14826.8|14828.7|14827.2|14822.6|14820.5|301
1728314400000|2024-10-07 15:20:00|14827.9|14826.9|14817.8|14816.8|14828|14827|14817.2|14816.2|300
1728314700000|2024-10-07 15:25:00|14817.6|14816.6|14810.1|14809.1|14818.2|14817.2|14808.1|14807.1|410
1728315000000|2024-10-07 15:30:00|14809.8|14808.8|14811.6|14810.6|14815.3|14814.3|14808.8|14807.5|314
1728315300000|2024-10-07 15:35:00|14811.4|14810.4|14805.1|14804.1|14812.1|14811.1|14800.6|14799.8|369
1728315600000|2024-10-07 15:40:00|14804.8|14803.8|14808.1|14807.1|14810.2|14809|14802.4|14801.4|341
1728315900000|2024-10-07 15:45:00|14807.8|14806.8|14808.4|14806.8|14813.3|14811.7|14806.7|14805.7|305
1728316200000|2024-10-07 15:50:00|14808.5|14806.9|14809.4|14807.8|14810.5|14809.2|14804.3|14802.4|303
1728316500000|2024-10-07 15:55:00|14808.8|14807.7|14813.4|14811.7|14814.3|14813|14808.5|14806.9|315
1728316800000|2024-10-07 16:00:00|14813.9|14812.2|14816.1|14815.4|14817.4|14816.4|14811.9|14810.9|280
1728317100000|2024-10-07 16:05:00|14815.9|14815.2|14810.4|14808.9|14816.5|14815.8|14807.3|14806.3|278
1728317400000|2024-10-07 16:10:00|14810.2|14809.2|14809.7|14808.1|14810.7|14809.2|14804.6|14803.6|340
1728317700000|2024-10-07 16:15:00|14809.6|14808.3|14807.7|14806.1|14810.7|14809|14803.7|14802.7|252
1728318000000|2024-10-07 16:20:00|14807.2|14806.2|14804.7|14803.7|14808.3|14807.1|14802.6|14801.6|165
1728318300000|2024-10-07 16:25:00|14804.6|14803.6|14814.5|14813.5|14816.3|14815.3|14804.6|14803.6|197
1728318600000|2024-10-07 16:30:00|14814.4|14813.4|14817.7|14817|14820|14819|14813.6|14812.6|226
1728318900000|2024-10-07 16:35:00|14817.6|14816.9|14812.4|14811.4|14818.1|14817.1|14808.6|14807.6|218
1728319200000|2024-10-07 16:40:00|14812.6|14811.6|14812.8|14811.8|14814.8|14813.8|14811.6|14810.6|190
1728319500000|2024-10-07 16:45:00|14813.1|14812.1|14813.1|14812.1|14817.2|14816.1|14812.4|14811.4|177
1728319800000|2024-10-07 16:50:00|14813.3|14812.3|14804.8|14803.8|14813.3|14812.3|14803.5|14802.5|236
1728320100000|2024-10-07 16:55:00|14805|14804|14801.2|14800.2|14805.8|14804.8|14800|14799|253
1728320400000|2024-10-07 17:00:00|14801.3|14800.3|14796.9|14795.9|14801.4|14800.3|14796.2|14795|224
1728320700000|2024-10-07 17:05:00|14796.8|14795.8|14795.5|14794.5|14798.9|14797.9|14795.5|14794.5|176
1728321000000|2024-10-07 17:10:00|14795.4|14794.4|14798.2|14797.2|14799.3|14798.3|14795.3|14794.3|113
1728321300000|2024-10-07 17:15:00|14798.6|14797.6|14803.3|14802.3|14803.3|14802.3|14798.4|14797.2|183
1728321600000|2024-10-07 17:20:00|14803.2|14802.2|14805|14804|14805.8|14804.4|14802|14801|149
1728321900000|2024-10-07 17:25:00|14804.9|14803.9|14799.5|14798|14805.1|14804.1|14797.9|14796.6|186
1728322200000|2024-10-07 17:30:00|14799.4|14797.9|14795.2|14793.6|14799.4|14798.1|14792.5|14791.1|237
1728322500000|2024-10-07 17:35:00|14795.3|14793.7|14791.9|14790.9|14797.9|14796|14791.9|14790.7|206
1728322800000|2024-10-07 17:40:00|14791.8|14790.8|14796.8|14795.8|14796.8|14795.8|14789.3|14788.3|159
1728323100000|2024-10-07 17:45:00|14796.7|14795.7|14798.3|14797.3|14799.6|14797.9|14791.9|14790.9|187
1728323400000|2024-10-07 17:50:00|14798.2|14797.2|14801.8|14800.3|14802|14800.7|14797.6|14796.6|129
1728323700000|2024-10-07 17:55:00|14801.9|14800.4|14802.8|14801.8|14803.3|14802.3|14800.1|14799|136
1728324000000|2024-10-07 18:00:00|14802.7|14801.7|14803.7|14802.1|14805.4|14803.8|14802|14801|214
1728324300000|2024-10-07 18:05:00|14803.5|14802|14806.6|14805.6|14806.7|14805.7|14802.6|14801.5|215
1728324600000|2024-10-07 18:10:00|14806.7|14805.7|14807.6|14806.6|14809.3|14808.3|14806.2|14805.2|124
1728324900000|2024-10-07 18:15:00|14808.1|14807.4|14809.2|14807.3|14810|14809|14806.1|14805.4|164
1728325200000|2024-10-07 18:20:00|14809.1|14807.4|14806|14805|14809.1|14807.4|14804.5|14803.3|154
1728325500000|2024-10-07 18:25:00|14805.7|14804.7|14807.5|14806.5|14808.5|14807.8|14805.4|14804.3|138
1728325800000|2024-10-07 18:30:00|14807.6|14806.6|14798.8|14797.8|14807.8|14806.8|14795.8|14794.8|412
1728326100000|2024-10-07 18:35:00|14798.7|14797.7|14803.6|14802.6|14806|14805|14798.4|14797.4|223
1728326400000|2024-10-07 18:40:00|14803.7|14802.7|14803.1|14802.4|14805.9|14805.2|14802.2|14801.2|173
1728326700000|2024-10-07 18:45:00|14803.3|14802.6|14800|14799|14804.1|14803.4|14798.9|14797.5|325
1728327000000|2024-10-07 18:50:00|14799.8|14798.8|14808.4|14807.4|14809|14807.4|14799.8|14798.8|309
1728327300000|2024-10-07 18:55:00|14808.9|14807.9|14810.8|14810.1|14811.1|14810.4|14802.9|14801.8|255
1728327600000|2024-10-07 19:00:00|14810.7|14810|14813.5|14812.5|14813.8|14812.8|14809.2|14807.8|218
1728327900000|2024-10-07 19:05:00|14813.8|14812.8|14814.2|14813.2|14816.3|14815.3|14812.3|14811.3|196
1728328200000|2024-10-07 19:10:00|14814.4|14813.4|14811.2|14809.3|14816.7|14815.7|14809.4|14808.2|322
1728328500000|2024-10-07 19:15:00|14811|14809.2|14810|14809|14811.6|14810|14807.8|14806.8|251
1728328800000|2024-10-07 19:20:00|14809.9|14808.9|14809.5|14808.5|14811.9|14810.6|14807.8|14806.6|222
1728329100000|2024-10-07 19:25:00|14809.6|14808.6|14807.4|14806.4|14811.4|14810.3|14806.9|14805.5|222
1728329400000|2024-10-07 19:30:00|14807.3|14805.9|14806.4|14805.4|14810.9|14809.6|14806.3|14805.3|201
1728329700000|2024-10-07 19:35:00|14806.2|14805.2|14805.4|14804.4|14807.1|14806.1|14803.4|14802.4|131
1728330000000|2024-10-07 19:40:00|14804.3|14803.3|14806.6|14805.6|14807.4|14806.4|14803.9|14802.9|127
1728330300000|2024-10-07 19:45:00|14806.7|14805.7|14810.2|14809.2|14810.7|14809.7|14806.3|14805.3|144
1728330600000|2024-10-07 19:50:00|14810.8|14809.8|14810.2|14809.2|14813.3|14812.3|14809.9|14808.9|180
1728330900000|2024-10-07 19:55:00|14809.9|14808.9|14808.5|14807.5|14810.2|14809.2|14805.8|14805.1|276
1728331200000|2024-10-07 20:00:00|14808|14807|14807.2|14806.2|14811|14810|14807.1|14806.1|150
1728331500000|2024-10-07 20:05:00|14807.1|14806.1|14812.5|14811.5|14812.7|14811.5|14807.1|14806.1|119
1728331800000|2024-10-07 20:10:00|14812.4|14811.4|14812.9|14811.3|14813.2|14811.5|14810.4|14809.4|121
1728332100000|2024-10-07 20:15:00|14813.8|14811.2|14813.7|14812|14814.9|14813.1|14813.2|14811.2|94
1728332400000|2024-10-07 20:20:00|14813.8|14812.1|14812.9|14811.9|14813.8|14812.2|14811.8|14810.1|72
1728332700000|2024-10-07 20:25:00|14813.4|14811.3|14813.3|14812.3|14815.6|14814.6|14812.8|14811.3|105
1728333000000|2024-10-07 20:30:00|14812.8|14811.8|14817.8|14816.8|14818.2|14816.9|14812.8|14811.8|63
1728333300000|2024-10-07 20:35:00|14817.5|14816.5|14815.8|14814.2|14817.7|14816.7|14815|14813.5|132
1728333600000|2024-10-07 20:40:00|14815.9|14814.3|14819.1|14818.1|14819.2|14818.2|14815.9|14814.3|81
1728333900000|2024-10-07 20:45:00|14819.2|14818.2|14818.9|14817.9|14819.4|14818.2|14818.3|14816.8|132
1728334200000|2024-10-07 20:50:00|14819.1|14818.1|14819.9|14818.3|14821.8|14820.5|14818.7|14817.4|186
1728334500000|2024-10-07 20:55:00|14820.4|14817.8|14821.7|14815.1|14822.5|14817.8|14819|14814.8|203
1728334800000|2024-10-07 21:00:00|14819.9|14812.9|14819|14812|14823|14816|14819|14812|9
1728335100000|2024-10-07 21:05:00|14818.6|14811.6|14819|14812|14819.1|14812.1|14818.6|14811.6|4
1728335400000|2024-10-07 21:10:00|14819.1|14812.1|14819.8|14812.8|14819.8|14812.8|14819|14812|23
1728335700000|2024-10-07 21:15:00|14819.7|14812.7|14821.6|14814.6|14821.6|14814.6|14819.7|14812.7|5
1728336000000|2024-10-07 21:20:00|14821.7|14814.7|14821.7|14814.7|14821.7|14814.7|14821.7|14814.7|1
1728336300000|2024-10-07 21:25:00|14821.8|14814.8|14821.5|14814.5|14821.8|14814.8|14821.5|14814.5|9
1728336600000|2024-10-07 21:30:00|14821.6|14814.6|14819.7|14812.7|14821.9|14814.9|14819|14812|41
1728336900000|2024-10-07 21:35:00|14819.8|14812.8|14819.8|14812.8|14819.9|14812.9|14818.6|14811.6|21
1728337200000|2024-10-07 21:40:00|14819.9|14812.9|14819.5|14812.5|14820.6|14813.6|14819.5|14812.5|16
1728337500000|2024-10-07 21:45:00|14819.6|14812.6|14819.8|14812.8|14819.8|14812.8|14819.5|14812.5|7
1728337800000|2024-10-07 21:50:00|14819.7|14812.7|14819.5|14812.5|14819.7|14812.7|14819.4|14812.4|9
1728338100000|2024-10-07 21:55:00|14819.4|14812.4|14818|14811|14819.5|14812.5|14818|14811|11
1728338400000|2024-10-07 22:00:00|14818.2|14811.2|14819.6|14814.4|14821.2|14814.6|14815.9|14808.9|61
1728338700000|2024-10-07 22:05:00|14819.1|14814.9|14818.7|14815.2|14819.4|14815.7|14817.4|14813.4|44
1728339000000|2024-10-07 22:10:00|14818.9|14815.3|14816|14813.4|14818.9|14815.7|14815.5|14812.4|30
1728339300000|2024-10-07 22:15:00|14814.5|14811.8|14815.9|14813.6|14816.3|14813.9|14813.1|14810.3|37
1728339600000|2024-10-07 22:20:00|14815.4|14813.5|14814|14812|14815.6|14813.6|14813.9|14811.6|35
1728339900000|2024-10-07 22:25:00|14814.3|14811.5|14811.3|14807.7|14814.6|14811.9|14810|14807.5|37
1728340200000|2024-10-07 22:30:00|14811.1|14807.5|14798.1|14795.8|14817.1|14814.9|14792.4|14788.9|251
1728340500000|2024-10-07 22:35:00|14797.4|14795.1|14805.4|14803.1|14815.3|14813|14793.5|14791.4|312
1728340800000|2024-10-07 22:40:00|14805.1|14802.8|14805.9|14803.7|14807.7|14805.5|14799.7|14797.6|142
1728341100000|2024-10-07 22:45:00|14805.4|14803.2|14808.1|14806|14808.2|14806|14804.3|14802|101
1728341400000|2024-10-07 22:50:00|14807.6|14805.9|14801.8|14799.1|14807.6|14805.9|14801.7|14798.7|75
1728341700000|2024-10-07 22:55:00|14801.4|14798.6|14771.8|14768.4|14801.8|14799.2|14761.9|14756.1|428
1728342000000|2024-10-07 23:00:00|14770.3|14767|14780|14779|14786.3|14784.2|14770.3|14767|556
1728342300000|2024-10-07 23:05:00|14780.5|14778.9|14794.8|14791.8|14795.1|14792.7|14780.5|14778.9|370
1728342600000|2024-10-07 23:10:00|14794.6|14791.6|14800|14798|14803|14800.3|14789|14787.2|333
1728342900000|2024-10-07 23:15:00|14800.7|14798.1|14804.2|14802.6|14805.7|14804.1|14798.2|14796.8|214
1728343200000|2024-10-07 23:20:00|14804.9|14803.3|14798.5|14796|14805.4|14803.7|14795.3|14794.3|222
1728343500000|2024-10-07 23:25:00|14798.6|14796.1|14801.7|14799.9|14804.3|14802.6|14798.4|14795.8|136
1728343800000|2024-10-07 23:30:00|14802.5|14799.1|14799.7|14797.2|14802.5|14800.8|14796.7|14794.6|185
1728344100000|2024-10-07 23:35:00|14799.9|14797.4|14792.7|14790.4|14801|14798.8|14792.7|14790.4|233
1728344400000|2024-10-07 23:40:00|14792.2|14789.9|14802.2|14799.8|14803.3|14800.1|14791.2|14788.8|181
1728344700000|2024-10-07 23:45:00|14802.1|14799.7|14801.5|14799.8|14809.4|14805.8|14799.7|14796.6|269
1728345000000|2024-10-07 23:50:00|14801.7|14800.1|14811|14809.2|14813.1|14811|14799.4|14797.7|348
1728345300000|2024-10-07 23:55:00|14811.4|14809.6|14815.2|14811.9|14817.6|14816|14809.8|14807.6|294
1728345600000|2024-10-08 00:00:00|14815.4|14812.1|14809.1|14805.9|14820.9|14819|14806.9|14804.4|539
1728345900000|2024-10-08 00:05:00|14809.2|14806.2|14801.2|14799.4|14814.5|14811.8|14799.7|14797.6|441
1728346200000|2024-10-08 00:10:00|14801.3|14799.2|14799.4|14797.6|14803.6|14802.2|14793.4|14791.7|554
1728346500000|2024-10-08 00:15:00|14799.5|14797.7|14801.3|14799.6|14806.1|14804.4|14795.9|14793.6|468
1728346800000|2024-10-08 00:20:00|14801.6|14799.9|14798.2|14796.5|14801.6|14799.9|14793.7|14791.8|382
1728347100000|2024-10-08 00:25:00|14798.1|14796.6|14793|14790.1|14798.1|14796.6|14790.5|14787.8|317
1728347400000|2024-10-08 00:30:00|14792.9|14789.5|14796.8|14794.9|14798.1|14796.3|14790.3|14788.1|289
1728347700000|2024-10-08 00:35:00|14797|14795.2|14788.5|14786.7|14797.4|14795.6|14783.4|14781.6|432
1728348000000|2024-10-08 00:40:00|14789.6|14786.6|14780.6|14778.9|14790.3|14788.4|14780.6|14778|333
1728348300000|2024-10-08 00:45:00|14780.8|14779|14781.5|14779.9|14784.6|14783|14778.3|14776|397
1728348600000|2024-10-08 00:50:00|14781.8|14780.2|14786.3|14783.2|14786.6|14785.3|14775|14773.3|676
1728348900000|2024-10-08 00:55:00|14786.4|14783.5|14782.9|14781.9|14787.7|14786.4|14780.1|14778.7|475
1728349200000|2024-10-08 01:00:00|14783.1|14782.1|14793.7|14792.7|14794|14792.8|14781.2|14780.2|342
1728349500000|2024-10-08 01:05:00|14793.6|14792.6|14785.8|14785.1|14794.8|14792.9|14783.5|14782.5|330
1728349800000|2024-10-08 01:10:00|14786.7|14786|14782.7|14780.2|14791.1|14790.1|14781.6|14780.2|334
1728350100000|2024-10-08 01:15:00|14782.6|14780.1|14780.5|14778.6|14785|14783.2|14775.5|14774.6|566
1728350400000|2024-10-08 01:20:00|14780.9|14778.8|14788.9|14787.9|14790.6|14789|14780.7|14778.8|361
1728350700000|2024-10-08 01:25:00|14788.3|14787.3|14792.6|14791.6|14794.7|14793.7|14787.1|14786.1|345
1728351000000|2024-10-08 01:30:00|14792.3|14791.3|14781.8|14780.8|14793|14792|14780.6|14779.4|588
1728351300000|2024-10-08 01:35:00|14781.4|14780.4|14790.9|14789.2|14793.2|14792.2|14780.8|14779.8|456
1728351600000|2024-10-08 01:40:00|14790.4|14788.9|14785|14783.3|14791.4|14790.1|14784.4|14783.2|413
1728351900000|2024-10-08 01:45:00|14785.2|14783.4|14788.8|14787.8|14790.2|14789.2|14778.8|14777.8|588
1728352200000|2024-10-08 01:50:00|14788.7|14787.7|14787.4|14785.1|14790.9|14789.1|14785.1|14783.7|363
1728352500000|2024-10-08 01:55:00|14786.9|14784.8|14785.1|14784.1|14788.1|14787.1|14782.6|14781.6|330
1728352800000|2024-10-08 02:00:00|14785|14784|14777.2|14775.6|14786.7|14785.7|14776.9|14775.5|290
1728353100000|2024-10-08 02:05:00|14776.1|14775.1|14767|14765.3|14781.1|14779.9|14764.4|14762.5|643
1728353400000|2024-10-08 02:10:00|14767.2|14765.6|14764.9|14762.6|14767.2|14765.6|14759.2|14757.2|454
1728353700000|2024-10-08 02:15:00|14765|14762.8|14772.7|14772|14773.5|14772|14763.6|14761.6|389
1728354000000|2024-10-08 02:20:00|14772.8|14772.1|14770.3|14769.3|14775.5|14774.4|14769.3|14768.3|329
1728354300000|2024-10-08 02:25:00|14770.4|14769.4|14766|14765|14771|14770.3|14761.6|14760.7|374
1728354600000|2024-10-08 02:30:00|14765.8|14764.8|14758.6|14756.9|14773.8|14771.7|14758.4|14756.9|564
1728354900000|2024-10-08 02:35:00|14758.7|14757|14766.8|14764.9|14767|14765.1|14751.7|14750.9|582
1728355200000|2024-10-08 02:40:00|14766.9|14765|14768.8|14767.8|14772.9|14770.8|14764.2|14762.6|404
1728355500000|2024-10-08 02:45:00|14768.9|14767.9|14766|14765|14771.2|14770.2|14764.2|14763.2|378
1728355800000|2024-10-08 02:50:00|14766.1|14765.1|14768.9|14767.9|14771.4|14770.4|14764|14762.2|326
1728356100000|2024-10-08 02:55:00|14768.6|14767.6|14770|14768.5|14774.8|14773.2|14768.6|14766.9|333
1728356400000|2024-10-08 03:00:00|14770.1|14768.6|14773.2|14772.2|14776.2|14775.1|14769.6|14768.6|386
1728356700000|2024-10-08 03:05:00|14773.5|14772.5|14781.3|14780.3|14781.8|14780.4|14772.3|14771.3|303
1728357000000|2024-10-08 03:10:00|14781.2|14780.2|14783.3|14782.3|14784.7|14783.7|14779.2|14778.2|349
1728357300000|2024-10-08 03:15:00|14783.5|14782.5|14782.6|14781.6|14783.7|14782.7|14781.3|14780.3|178
1728357600000|2024-10-08 03:20:00|14782.8|14781.8|14787.7|14787|14788.6|14787.9|14782.8|14781.8|175
1728357900000|2024-10-08 03:25:00|14787.9|14787.2|14788.5|14787.8|14789.5|14788.8|14786.3|14785.6|146
1728358200000|2024-10-08 03:30:00|14788.7|14788|14789.9|14789.2|14794|14793.3|14787.9|14786.9|253
1728358500000|2024-10-08 03:35:00|14790|14789.3|14787.6|14786.6|14790.7|14789.5|14785.6|14784.9|234
1728358800000|2024-10-08 03:40:00|14787.8|14786.8|14793.4|14792.4|14796.5|14795.8|14786.1|14785.4|241
1728359100000|2024-10-08 03:45:00|14793.5|14792.5|14793.6|14791.7|14796.3|14795.2|14791.9|14790.3|224
1728359400000|2024-10-08 03:50:00|14793.9|14791.8|14786.6|14785.6|14794.2|14792.5|14786|14785|321
1728359700000|2024-10-08 03:55:00|14787|14785.4|14792.3|14791.3|14792.6|14791.4|14783.1|14781.6|262
1728360000000|2024-10-08 04:00:00|14792.2|14791.2|14797|14795.3|14798.2|14796.9|14791.1|14790.1|281
1728360300000|2024-10-08 04:05:00|14796.7|14795|14795.1|14794.1|14797|14795.6|14792.3|14791.3|162
1728360600000|2024-10-08 04:10:00|14794.9|14793.9|14795.1|14793.5|14796.4|14795|14791.9|14790.9|166
1728360900000|2024-10-08 04:15:00|14795.2|14793.6|14796.2|14794.5|14796.2|14794.7|14791.9|14790.2|178
1728361200000|2024-10-08 04:20:00|14796.3|14794.6|14805.3|14804.3|14807.2|14806.1|14795.3|14793.7|282
1728361500000|2024-10-08 04:25:00|14805.2|14804.2|14806.9|14805.9|14811.5|14810.1|14805|14803.6|225
1728361800000|2024-10-08 04:30:00|14807|14806|14807|14805|14809|14808|14804.5|14803.1|178
1728362100000|2024-10-08 04:35:00|14806.9|14804.9|14802.2|14801.2|14807.9|14806.6|14802.1|14801.1|256
1728362400000|2024-10-08 04:40:00|14802.3|14801.3|14805.7|14804.7|14806.8|14805.8|14802.2|14800.7|174
1728362700000|2024-10-08 04:45:00|14805.4|14804.4|14807.5|14805.7|14809.9|14808.9|14805.4|14804.4|142
1728363000000|2024-10-08 04:50:00|14807.6|14805.8|14808.2|14807.2|14809.9|14808.9|14806.4|14804.8|129
1728363300000|2024-10-08 04:55:00|14808.6|14807.6|14808.6|14807.6|14809|14808|14804.7|14803.7|129
1728363600000|2024-10-08 05:00:00|14808.7|14807.7|14815.6|14814.9|14816.8|14816|14807.8|14806.8|300
1728363900000|2024-10-08 05:05:00|14815.5|14814.8|14804.1|14803.1|14815.5|14814.8|14803.9|14802.9|313
1728364200000|2024-10-08 05:10:00|14804.3|14803.3|14798.1|14797.4|14805.6|14804.9|14795.6|14794.9|290
1728364500000|2024-10-08 05:15:00|14798.4|14797.7|14792|14791.3|14800|14799.3|14790.5|14789.8|246
1728364800000|2024-10-08 05:20:00|14791.9|14791.2|14789.6|14788.6|14791.9|14791.2|14784.5|14783.5|316
1728365100000|2024-10-08 05:25:00|14789.5|14788.5|14789.5|14788.8|14791.1|14790.4|14786|14785.3|202
1728365400000|2024-10-08 05:30:00|14789.4|14788.7|14795.7|14794.7|14796.8|14795.8|14788.6|14787.9|352
1728365700000|2024-10-08 05:35:00|14795.6|14794.9|14791.2|14790.5|14797.4|14796.7|14789|14788.1|368
1728366000000|2024-10-08 05:40:00|14791.3|14790.6|14796.3|14794.5|14798.6|14796.8|14791.1|14790.4|303
1728366300000|2024-10-08 05:45:00|14796.5|14794.7|14795.1|14793.2|14798.9|14798.2|14790.6|14789.6|372
1728366600000|2024-10-08 05:50:00|14795|14793.1|14789.6|14788.6|14796.7|14795.1|14789|14787.6|362
1728366900000|2024-10-08 05:55:00|14789.7|14788.7|14798.1|14797.1|14798.7|14797.7|14785.5|14783.8|397
1728367200000|2024-10-08 06:00:00|14798.4|14797.4|14807.8|14807.1|14811.7|14810.7|14797|14796|566
1728367500000|2024-10-08 06:05:00|14808.8|14808.1|14803.6|14802.6|14813.3|14812.6|14800.8|14800.1|433
1728367800000|2024-10-08 06:10:00|14803.5|14802.5|14802|14801|14803.7|14802.7|14795.9|14794.9|464
1728368100000|2024-10-08 06:15:00|14801.7|14800.7|14803.1|14802.1|14803.2|14802.2|14795.8|14794.8|334
1728368400000|2024-10-08 06:20:00|14802.4|14801.4|14791.3|14790.3|14802.7|14801.7|14786.2|14785.2|432
1728368700000|2024-10-08 06:25:00|14791.4|14790.4|14789.5|14788.5|14793.3|14792.3|14788.8|14787.8|252
1728369000000|2024-10-08 06:30:00|14789.6|14788.6|14793.9|14792.9|14795.6|14794.6|14784.9|14783.9|365
1728369300000|2024-10-08 06:35:00|14794.2|14793.2|14793.7|14792.7|14799.3|14798.3|14792.4|14791.4|326
1728369600000|2024-10-08 06:40:00|14793.9|14792.9|14789.1|14788.1|14794.3|14793.3|14786.6|14785.8|373
1728369900000|2024-10-08 06:45:00|14789.4|14788.4|14792|14791|14797.8|14797.1|14789.3|14788.3|471
1728370200000|2024-10-08 06:50:00|14792.2|14791.2|14796.6|14795|14799.8|14798.2|14792|14790.9|421
1728370500000|2024-10-08 06:55:00|14797|14795.2|14800.1|14799.1|14802.3|14800.4|14796|14794.7|324
1728370800000|2024-10-08 07:00:00|14800.4|14799.4|14803.4|14802.4|14807.3|14805.7|14794.6|14793.6|728
1728371100000|2024-10-08 07:05:00|14803.6|14802.6|14799.9|14798.2|14804.8|14803.9|14794.7|14793.7|479
1728371400000|2024-10-08 07:10:00|14799.7|14797.9|14780|14779|14801.3|14799.4|14776.7|14775.3|689
1728371700000|2024-10-08 07:15:00|14779.8|14778.8|14772.3|14771.3|14780.7|14778.8|14770.6|14769.6|662
1728372000000|2024-10-08 07:20:00|14772.5|14771.5|14765.5|14764.8|14774.7|14773.7|14763.8|14762.8|613
1728372300000|2024-10-08 07:25:00|14765.4|14764.7|14768.5|14767.5|14770.9|14769.9|14763.8|14763.1|558
1728372600000|2024-10-08 07:30:00|14767.9|14766.9|14777.4|14776.7|14778.8|14778.1|14764.1|14763.4|523
1728372900000|2024-10-08 07:35:00|14777.5|14776.8|14757.9|14757.2|14783.4|14782.4|14754.5|14753.7|676
1728373200000|2024-10-08 07:40:00|14758.2|14757.5|14755.2|14754.5|14761.3|14760.6|14752.9|14752.2|577
1728373500000|2024-10-08 07:45:00|14755.3|14754.3|14748.6|14746.9|14757.3|14755.5|14735|14733.4|660
1728373800000|2024-10-08 07:50:00|14748.8|14747|14754.4|14753.4|14759.1|14757.7|14745.5|14744|457
1728374100000|2024-10-08 07:55:00|14754.6|14753.6|14759.7|14759|14761.7|14761|14752.8|14751.5|504
1728374400000|2024-10-08 08:00:00|14760|14759.3|14762.9|14761.1|14766.6|14764.8|14760|14758.1|525
1728374700000|2024-10-08 08:05:00|14761.9|14760.3|14764.5|14763.5|14765.2|14763.5|14754.9|14753.8|513
1728375000000|2024-10-08 08:10:00|14763.7|14762.7|14763.5|14762.5|14765|14763.3|14753.6|14752.6|424
1728375300000|2024-10-08 08:15:00|14763.7|14762.2|14767.7|14766.7|14768.5|14767|14757.7|14756.7|415
1728375600000|2024-10-08 08:20:00|14767.5|14766.5|14765.2|14764.2|14768.8|14767.7|14762.6|14761.5|404
1728375900000|2024-10-08 08:25:00|14765.3|14764.3|14767.5|14766.8|14773.4|14772.4|14765.3|14764|374
1728376200000|2024-10-08 08:30:00|14767|14766.3|14772.8|14772.1|14774|14773.3|14764.9|14764.2|401
1728376500000|2024-10-08 08:35:00|14772.7|14772|14776.5|14775.8|14778.3|14777.6|14771|14770.3|258
1728376800000|2024-10-08 08:40:00|14777.1|14776.4|14777.9|14777.2|14781|14780.3|14775.5|14774.8|276
1728377100000|2024-10-08 08:45:00|14778|14777.3|14777.5|14776.8|14783.4|14782.7|14776.7|14776|241
1728377400000|2024-10-08 08:50:00|14777.1|14776.4|14779.4|14778.7|14780.8|14780.1|14775|14774.3|303
1728377700000|2024-10-08 08:55:00|14779.8|14779.1|14784.3|14783.6|14785.7|14785|14777.6|14776.9|282
1728378000000|2024-10-08 09:00:00|14784.4|14783.7|14782.2|14781.5|14786.9|14786.2|14780.5|14779.8|381
1728378300000|2024-10-08 09:05:00|14782.5|14781.8|14781.6|14780.6|14785.7|14785|14780.9|14779.9|233
1728378600000|2024-10-08 09:10:00|14781.9|14780.9|14781.2|14780.5|14782|14781.1|14778.7|14778|205
1728378900000|2024-10-08 09:15:00|14781.3|14780.6|14774.6|14773.9|14782.4|14781.2|14774|14773.3|283
1728379200000|2024-10-08 09:20:00|14774.5|14773.8|14776|14775.3|14778.7|14778|14772.7|14772|336
1728379500000|2024-10-08 09:25:00|14776.3|14775.6|14786.2|14785.5|14788.2|14787.5|14776.2|14775.5|266
1728379800000|2024-10-08 09:30:00|14786.5|14785.8|14789.1|14788.4|14790.3|14789.6|14783.1|14782.4|287
1728380100000|2024-10-08 09:35:00|14789.2|14788.5|14788.4|14787.7|14789.4|14788.7|14785|14784.3|173
1728380400000|2024-10-08 09:40:00|14788.5|14787.8|14786.7|14785.7|14796|14795.3|14786.4|14785.4|279
1728380700000|2024-10-08 09:45:00|14786.8|14785.8|14783.8|14783.1|14788.3|14787.3|14782|14781|257
1728381000000|2024-10-08 09:50:00|14783.9|14783.2|14785.2|14784.2|14786.8|14786.1|14780.2|14779.5|273
1728381300000|2024-10-08 09:55:00|14785.3|14784.3|14783|14782.3|14787.2|14786.5|14782.6|14781.9|277
1728381600000|2024-10-08 10:00:00|14783.2|14782.5|14782.4|14781.7|14784.6|14783.6|14778.9|14777.9|323
1728381900000|2024-10-08 10:05:00|14782|14781.3|14783.8|14783.1|14786|14785.3|14780.8|14780.1|211
1728382200000|2024-10-08 10:10:00|14783.7|14783|14791|14790.3|14793.9|14793.2|14783.7|14783|294
1728382500000|2024-10-08 10:15:00|14790.2|14789.5|14788.8|14788.1|14792.1|14791.4|14787.3|14786.6|204
1728382800000|2024-10-08 10:20:00|14789.8|14789.1|14790.2|14789.5|14793|14792.3|14785.6|14784.9|292
1728383100000|2024-10-08 10:25:00|14789.6|14788.9|14788.6|14787.9|14792.5|14791.8|14787.8|14787.1|181
1728383400000|2024-10-08 10:30:00|14788.5|14787.8|14784.9|14784.2|14791.6|14790.9|14784.2|14783.5|234
1728383700000|2024-10-08 10:35:00|14785|14784.3|14791.6|14790.6|14792.5|14790.8|14784|14783.3|213
1728384000000|2024-10-08 10:40:00|14791.5|14790.5|14794.1|14793.4|14794.1|14793.4|14789.1|14788.1|227
1728384300000|2024-10-08 10:45:00|14794.4|14793.7|14795.8|14795.1|14798.2|14797.5|14794.4|14793.7|336
1728384600000|2024-10-08 10:50:00|14795.9|14795.2|14798.6|14797.9|14800|14799.3|14795.4|14794.4|270
1728384900000|2024-10-08 10:55:00|14797.6|14796.6|14788.3|14787.6|14797.7|14796.7|14786.4|14785.4|511
1728385200000|2024-10-08 11:00:00|14788.7|14788|14788.4|14787.7|14788.8|14788.1|14783.5|14782.8|364
1728385500000|2024-10-08 11:05:00|14789|14788.3|14791.3|14790.3|14791.3|14790.4|14786.7|14786|251
1728385800000|2024-10-08 11:10:00|14792|14791|14786.7|14785.7|14792.1|14791.1|14786.7|14785.7|272
1728386100000|2024-10-08 11:15:00|14787.1|14786.1|14785.7|14785|14789.6|14788.7|14785.4|14784.7|233
1728386400000|2024-10-08 11:20:00|14785.9|14785.2|14785.9|14785.2|14788.6|14787.6|14784.3|14783.3|214
1728386700000|2024-10-08 11:25:00|14786.3|14785.6|14793.1|14792.1|14794.3|14793.3|14785.7|14785|290
1728387000000|2024-10-08 11:30:00|14792.8|14791.8|14796.9|14795.9|14800.1|14799.4|14792.6|14791.8|283
1728387300000|2024-10-08 11:35:00|14796.8|14795.8|14793.8|14793.1|14797|14796.3|14793.2|14792.5|285
1728387600000|2024-10-08 11:40:00|14793.6|14792.9|14793.7|14793|14794.4|14793.7|14789.3|14788.6|229
1728387900000|2024-10-08 11:45:00|14793.3|14792.6|14786|14785.3|14793.4|14792.7|14782.2|14781.5|352
1728388200000|2024-10-08 11:50:00|14785.9|14785.2|14785.6|14784.6|14786.1|14785.4|14781.7|14781|243
1728388500000|2024-10-08 11:55:00|14785.5|14784.5|14785.9|14785.2|14786.6|14785.9|14781.8|14781.1|380
1728388800000|2024-10-08 12:00:00|14786.6|14785.9|14789.7|14789|14793.3|14792.6|14786.6|14785.9|359
1728389100000|2024-10-08 12:05:00|14790.1|14789.4|14797|14796|14798.4|14797.6|14790.1|14789.4|358
1728389400000|2024-10-08 12:10:00|14796.8|14795.8|14797|14796.3|14800.1|14799.4|14796.5|14795.8|298
1728389700000|2024-10-08 12:15:00|14796.9|14796.2|14805.2|14804.5|14807.8|14807.1|14795.7|14795|410
1728390000000|2024-10-08 12:20:00|14806.4|14805.7|14812.1|14811.4|14813.3|14812.6|14806.2|14805.5|614
1728390300000|2024-10-08 12:25:00|14811.9|14811.2|14811.2|14808.8|14812.8|14812|14807.6|14805.9|470
1728390600000|2024-10-08 12:30:00|14811.1|14808.7|14812.6|14811.9|14818.9|14816.9|14809.3|14807.4|440
1728390900000|2024-10-08 12:35:00|14812.7|14812|14805.3|14804.6|14813.8|14813.1|14805.1|14804.2|440
1728391200000|2024-10-08 12:40:00|14805.4|14804.7|14805.6|14804|14806.6|14805.5|14802.4|14801.7|388
1728391500000|2024-10-08 12:45:00|14805.4|14804.4|14809.4|14808.7|14811|14810.3|14803.9|14802.4|376
1728391800000|2024-10-08 12:50:00|14809.3|14808.6|14809.9|14809.2|14810.8|14810.1|14803.6|14802.9|347
1728392100000|2024-10-08 12:55:00|14809.8|14809.1|14804.3|14803.6|14811.3|14810.3|14803.7|14803|427
1728392400000|2024-10-08 13:00:00|14805.2|14804.5|14804.1|14803.1|14808.3|14807.6|14801.4|14800.7|318
1728392700000|2024-10-08 13:05:00|14804.5|14803.5|14805.3|14804.6|14813.7|14812.7|14802.6|14801.9|426
1728393000000|2024-10-08 13:10:00|14804.9|14804.2|14808.1|14807.4|14814.6|14813.9|14804.9|14804.2|447
1728393300000|2024-10-08 13:15:00|14808.3|14807.3|14801.4|14800.7|14809.6|14808.9|14796.3|14794.7|501
1728393600000|2024-10-08 13:20:00|14802|14801.3|14802.4|14801.7|14806.7|14806|14800.5|14799.8|374
1728393900000|2024-10-08 13:25:00|14802.5|14801.8|14806.4|14804.4|14808.2|14807.3|14801.9|14801.2|432
1728394200000|2024-10-08 13:30:00|14806.9|14805.1|14808.2|14807.2|14809|14808.1|14799.6|14797.8|650
1728394500000|2024-10-08 13:35:00|14808.3|14807.3|14823.1|14822.1|14823.2|14822.2|14807.8|14806.8|625
1728394800000|2024-10-08 13:40:00|14822.8|14821.8|14811.2|14809|14823.1|14822.2|14811.1|14809|599
1728395100000|2024-10-08 13:45:00|14811.1|14809.2|14814.4|14813.7|14818|14817.3|14808.2|14807.2|554
1728395400000|2024-10-08 13:50:00|14814.7|14814|14821.2|14820.5|14821.9|14821.2|14811.3|14810.6|418
1728395700000|2024-10-08 13:55:00|14821.4|14820.7|14826.2|14824.7|14829.2|14828.5|14818.4|14817.7|535
1728396000000|2024-10-08 14:00:00|14826.1|14825.1|14824.9|14824.2|14832.6|14831.9|14823.4|14822.2|388
1728396300000|2024-10-08 14:05:00|14824.8|14824.1|14823.3|14822.6|14828.2|14827.5|14822.1|14821.4|388
1728396600000|2024-10-08 14:10:00|14823.7|14823|14823.8|14822.8|14824.9|14824.2|14818.9|14818.2|409
1728396900000|2024-10-08 14:15:00|14823.9|14822.9|14813.2|14812.2|14823.9|14822.9|14813.2|14812.2|373
1728397200000|2024-10-08 14:20:00|14813.5|14811.8|14819.5|14817.9|14821.8|14820.8|14812.4|14811|349
1728397500000|2024-10-08 14:25:00|14819.4|14817.8|14822.1|14821.4|14825|14824.3|14818.4|14817.7|401
1728397800000|2024-10-08 14:30:00|14822.2|14821.5|14829.5|14828.8|14830|14829.1|14821.2|14820.5|470
1728398100000|2024-10-08 14:35:00|14829.6|14828.9|14826.3|14825.6|14831.3|14830.5|14825.4|14823.1|447
1728398400000|2024-10-08 14:40:00|14826.5|14825.8|14826.5|14825.8|14828.5|14827.8|14824|14823.3|359
1728398700000|2024-10-08 14:45:00|14826.7|14826|14826|14825.3|14829.4|14828.7|14822.7|14822|333
1728399000000|2024-10-08 14:50:00|14825.6|14824.9|14826.2|14825.5|14830.6|14829.9|14823.2|14822.5|462
1728399300000|2024-10-08 14:55:00|14826.1|14825.4|14832.6|14830.7|14833.9|14833.2|14825.8|14825.1|466
1728399600000|2024-10-08 15:00:00|14832.5|14831|14828.4|14827.7|14836.7|14836|14827.1|14826.4|404
1728399900000|2024-10-08 15:05:00|14828.7|14828|14830|14829.3|14834.7|14834|14826.9|14826.2|322
1728400200000|2024-10-08 15:10:00|14830.1|14829.4|14832.7|14832|14834.8|14834.1|14830.1|14829.4|269
1728400500000|2024-10-08 15:15:00|14832.2|14831.5|14827.5|14826.8|14832.2|14831.5|14826.2|14825.5|278
1728400800000|2024-10-08 15:20:00|14827.3|14826.6|14826.9|14825.3|14832.1|14831.4|14825.4|14824.2|345
1728401100000|2024-10-08 15:25:00|14827.3|14825.7|14828.7|14827.7|14830.4|14829.7|14826.6|14825.6|413
1728401400000|2024-10-08 15:30:00|14829|14827.4|14835|14834.3|14835.4|14834.7|14829|14827.4|283
1728401700000|2024-10-08 15:35:00|14834.9|14834.2|14828.3|14827.6|14835.2|14834.5|14827.4|14826.6|221
1728402000000|2024-10-08 15:40:00|14828.4|14827.7|14827.4|14826.4|14829.3|14828.6|14824.9|14823.9|192
1728402300000|2024-10-08 15:45:00|14827.1|14826.1|14824.4|14823.4|14827.3|14826.3|14824.2|14823.2|219
1728402600000|2024-10-08 15:50:00|14824.5|14823.5|14822.1|14821.1|14825.4|14824.3|14818.4|14817.2|410
1728402900000|2024-10-08 15:55:00|14822.2|14821.2|14823.5|14822.5|14823.6|14822.6|14820.7|14819.7|327
1728403200000|2024-10-08 16:00:00|14823.6|14822.6|14820|14818.4|14827.8|14826.7|14818|14817|335
1728403500000|2024-10-08 16:05:00|14820.1|14818.3|14815.7|14814|14820.1|14818.3|14812.9|14811.9|290
1728403800000|2024-10-08 16:10:00|14815.6|14813.9|14815.2|14814.5|14816.6|14815.5|14813.7|14812.7|188
1728404100000|2024-10-08 16:15:00|14815.4|14814.7|14806.3|14805.6|14815.4|14814.7|14806|14804.9|251
1728404400000|2024-10-08 16:20:00|14806.4|14805.7|14810.5|14809.5|14812.7|14811.7|14804.6|14803.8|206
1728404700000|2024-10-08 16:25:00|14810.3|14809.3|14816.4|14815.4|14816.4|14815.4|14809.3|14808.3|251
1728405000000|2024-10-08 16:30:00|14816.3|14815.3|14813.9|14813.2|14819.4|14818.4|14813.9|14813.2|184
1728405300000|2024-10-08 16:35:00|14814.1|14813.4|14814.7|14814|14817|14816.3|14812.4|14811.7|163
1728405600000|2024-10-08 16:40:00|14814.8|14814.1|14818.9|14817.9|14819.7|14819|14814.8|14814.1|145
1728405900000|2024-10-08 16:45:00|14818.6|14817.6|14811.8|14811.1|14818.6|14817.6|14811.3|14810.6|189
1728406200000|2024-10-08 16:50:00|14811.9|14811.2|14812.5|14811.8|14812.8|14812.1|14808.7|14808|135
1728406500000|2024-10-08 16:55:00|14812.4|14811.7|14815.5|14814.8|14815.8|14815.1|14812.4|14811.7|171
1728406800000|2024-10-08 17:00:00|14815.7|14815|14822|14821.3|14822.5|14821.8|14815.7|14815|271
1728407100000|2024-10-08 17:05:00|14822.2|14821.5|14826.1|14825.4|14826.2|14825.5|14821.8|14821.1|219
1728407400000|2024-10-08 17:10:00|14825.8|14825.1|14825.2|14824.5|14826|14825.3|14821.7|14820.7|249
1728407700000|2024-10-08 17:15:00|14824.3|14823.6|14827.6|14826.6|14828|14827.3|14823.5|14822.5|208
1728408000000|2024-10-08 17:20:00|14828|14826.5|14822|14821|14828|14826.7|14821|14820|167
1728408300000|2024-10-08 17:25:00|14821.9|14820.9|14819.7|14818.7|14822|14821|14818.5|14817.5|173
1728408600000|2024-10-08 17:30:00|14819.6|14818.6|14820|14819|14820|14819|14816.8|14815.8|146
1728408900000|2024-10-08 17:35:00|14819.6|14818.6|14824|14823|14826.8|14825.8|14819.5|14818.5|147
1728409200000|2024-10-08 17:40:00|14824.3|14823.3|14822.9|14821.9|14826.4|14825.4|14821.9|14820.8|132
1728409500000|2024-10-08 17:45:00|14823.1|14822.1|14826.6|14825.6|14826.9|14825.6|14822.5|14821.5|71
1728409800000|2024-10-08 17:50:00|14827.1|14826.1|14828.9|14827.9|14830|14829.1|14826.1|14825.1|132
1728410100000|2024-10-08 17:55:00|14828.8|14827.8|14825.4|14824.4|14830.5|14828.4|14824.8|14823.8|305
1728410400000|2024-10-08 18:00:00|14825.3|14824.3|14826.5|14825.5|14828|14827|14825|14824|125
1728410700000|2024-10-08 18:05:00|14826.8|14825.8|14825.2|14824.2|14827.1|14825.9|14822.5|14821.5|144
1728411000000|2024-10-08 18:10:00|14825.3|14824.3|14823.4|14822.4|14826.3|14825|14822.5|14820.9|248
1728411300000|2024-10-08 18:15:00|14823.5|14822.5|14822.7|14821.7|14823.8|14822.5|14821.2|14819.7|277
1728411600000|2024-10-08 18:20:00|14822.8|14821.8|14824.3|14823.6|14824.8|14824.1|14821.9|14820.4|224
1728411900000|2024-10-08 18:25:00|14824.4|14823.7|14829.5|14828|14830.4|14829.7|14824.4|14823.7|213
1728412200000|2024-10-08 18:30:00|14829.2|14828.2|14830.6|14828.4|14830.6|14829.2|14827.2|14826.3|209
1728412500000|2024-10-08 18:35:00|14830.5|14828.3|14831|14829.3|14831.6|14830.3|14828.7|14826.8|209
1728412800000|2024-10-08 18:40:00|14831.1|14829.2|14834.3|14833.6|14835|14834.3|14829.6|14828.1|125
1728413100000|2024-10-08 18:45:00|14834.2|14833.5|14835.1|14834.4|14835.4|14834.7|14833.9|14833.2|114
1728413400000|2024-10-08 18:50:00|14835|14834.3|14832|14831.3|14835.8|14835.1|14831.6|14830.9|139
1728413700000|2024-10-08 18:55:00|14832.4|14831.7|14836|14835.3|14837|14836.3|14832.4|14831.7|245
1728414000000|2024-10-08 19:00:00|14835.9|14835.2|14836|14835.3|14836.7|14836|14834.7|14834|134
1728414300000|2024-10-08 19:05:00|14835.7|14835|14837.8|14837.1|14837.8|14837.1|14834.9|14834.1|131
1728414600000|2024-10-08 19:10:00|14837.7|14837|14837.1|14836.4|14838.2|14837.5|14837|14836.3|81
1728414900000|2024-10-08 19:15:00|14837.3|14836.6|14837.1|14836.4|14837.9|14837.2|14836|14835.3|92
1728415200000|2024-10-08 19:20:00|14837.2|14836.5|14835|14834.3|14837.7|14837|14835|14834.3|107
1728415500000|2024-10-08 19:25:00|14834.9|14834.2|14833.9|14833.2|14835.7|14835|14833.8|14833.1|105
1728415800000|2024-10-08 19:30:00|14833.8|14833.1|14836.1|14835.4|14836.3|14835.6|14832.9|14832.2|186
1728416100000|2024-10-08 19:35:00|14836.2|14835.5|14835.5|14834.8|14837|14836.3|14835.2|14834.5|115
1728416400000|2024-10-08 19:40:00|14836.1|14834.2|14833|14832.3|14836.3|14835|14832.8|14832.1|113
1728416700000|2024-10-08 19:45:00|14832.7|14832|14830|14829.3|14833.1|14832.4|14830|14829.3|95
1728417000000|2024-10-08 19:50:00|14829.9|14829.2|14828.7|14828|14831.1|14830.4|14828.4|14827.7|148
1728417300000|2024-10-08 19:55:00|14828.6|14827.9|14828.8|14828.1|14829.8|14829.1|14826.6|14825.9|166
1728417600000|2024-10-08 20:00:00|14828.7|14828|14832.4|14831.7|14832.8|14832.1|14828.3|14827.6|181
1728417900000|2024-10-08 20:05:00|14832.7|14832|14828.4|14827.7|14832.9|14832.2|14828|14827.3|105
1728418200000|2024-10-08 20:10:00|14828.5|14827.8|14830|14829.3|14830|14829.3|14828.5|14827.6|181
1728418500000|2024-10-08 20:15:00|14830.1|14829.4|14828.5|14827.8|14830.3|14829.6|14828.2|14827.5|136
1728418800000|2024-10-08 20:20:00|14828.2|14827.5|14826.5|14825.8|14828.2|14827.5|14824.8|14824.1|54
1728419100000|2024-10-08 20:25:00|14825.3|14824.6|14819.5|14818.8|14825.9|14825.2|14819.3|14818.6|108
1728419400000|2024-10-08 20:30:00|14819.4|14818.7|14818.4|14816.3|14820.2|14819.2|14817|14815.2|67
1728419700000|2024-10-08 20:35:00|14818.3|14816.5|14818.2|14816.6|14819.1|14817.2|14817.1|14815.3|239
1728420000000|2024-10-08 20:40:00|14818.5|14816.7|14820.5|14818.6|14821.4|14819.7|14818.4|14816.7|208
1728420300000|2024-10-08 20:45:00|14820.6|14818.7|14821.3|14819.3|14822|14819.7|14819.7|14817.5|107
1728420600000|2024-10-08 20:50:00|14821.4|14819.4|14821.8|14820|14821.9|14820|14820|14817.8|528
1728420900000|2024-10-08 20:55:00|14822.3|14819.5|14822.8|14816.1|14823.6|14819.5|14820.9|14815.9|139
1728421200000|2024-10-08 21:00:00|14823|14816|14823|14816|14823.1|14816.1|14823|14816|3
1728421500000|2024-10-08 21:05:00|14824|14817|14823.8|14816.8|14824|14817|14823.5|14816.5|7
1728421800000|2024-10-08 21:10:00|14823.9|14816.9|14824.9|14817.9|14824.9|14817.9|14823.8|14816.8|6
1728422100000|2024-10-08 21:15:00|14824.1|14817.1|14823.9|14816.9|14824.1|14817.1|14823.8|14816.8|14
1728422400000|2024-10-08 21:20:00|14823.8|14816.8|14823.9|14816.9|14823.9|14816.9|14823.8|14816.8|2
1728422700000|2024-10-08 21:25:00|14824.1|14817.1|14824|14817|14824.2|14817.2|14824|14817|6
1728423000000|2024-10-08 21:30:00|14823.9|14816.9|14825.9|14818.9|14825.9|14818.9|14823.6|14816.6|21
1728423300000|2024-10-08 21:35:00|14826.2|14819.2|14826.5|14819.5|14826.6|14819.6|14826.2|14819.2|12
1728423600000|2024-10-08 21:40:00|14826.6|14819.6|14826.5|14819.5|14826.6|14819.6|14826.5|14819.5|10
1728423900000|2024-10-08 21:45:00|14826.6|14819.6|14826.5|14819.5|14826.6|14819.6|14826.5|14819.5|6
1728424200000|2024-10-08 21:50:00|14826.4|14819.4|14826.4|14819.4|14826.4|14819.4|14826.4|14819.4|1
1728424500000|2024-10-08 21:55:00|14826.5|14819.5|14825.8|14820.2|14826.5|14820.2|14825.8|14819.5|5
1728424800000|2024-10-08 22:00:00|14826.6|14819.6|14825.8|14822.2|14827.1|14822.2|14825.8|14819.4|56
1728425100000|2024-10-08 22:05:00|14825.3|14822.7|14825.4|14822.5|14826.1|14823|14825.2|14822.2|18
1728425400000|2024-10-08 22:10:00|14825.3|14822.6|14827.6|14825.3|14828.1|14825.7|14825.3|14822.5|34
1728425700000|2024-10-08 22:15:00|14827.5|14825.2|14827.7|14826.1|14831.9|14829.9|14827.5|14825.2|74
1728426000000|2024-10-08 22:20:00|14827.6|14825.9|14826.9|14825.9|14829.1|14828.1|14826.8|14825.3|49
1728426300000|2024-10-08 22:25:00|14827.2|14825.7|14825.2|14824.2|14827.6|14826|14825.2|14824.1|31
1728426600000|2024-10-08 22:30:00|14825.1|14824.1|14823.4|14822.4|14825.3|14824.3|14823.2|14822.2|30
1728426900000|2024-10-08 22:35:00|14823.7|14822.1|14824.2|14821.8|14824.3|14822.2|14823.1|14821.3|27
1728427200000|2024-10-08 22:40:00|14824.1|14822.1|14822.2|14820.2|14824.3|14822.1|14821.4|14819.7|40
1728427500000|2024-10-08 22:45:00|14822.3|14820|14820.5|14818.7|14822.3|14820.1|14820.5|14818.7|35
1728427800000|2024-10-08 22:50:00|14820.6|14818.9|14820.4|14818.8|14821.4|14820.1|14820.2|14818.7|34
1728428100000|2024-10-08 22:55:00|14820.5|14818.9|14821|14820|14821.6|14820.5|14820.2|14818.6|51
1728428400000|2024-10-08 23:00:00|14821.1|14819.6|14827.2|14825.6|14832.4|14830.7|14820.9|14819|247
1728428700000|2024-10-08 23:05:00|14827|14825.5|14826.4|14824.9|14828.4|14827.1|14823.3|14822|156
1728429000000|2024-10-08 23:10:00|14826.5|14825|14827.1|14825.5|14827.3|14826|14825.6|14823.9|82
1728429300000|2024-10-08 23:15:00|14827.2|14825.6|14825.3|14823.1|14828.3|14826.6|14825|14822.9|100
1728429600000|2024-10-08 23:20:00|14825.4|14823.3|14828.9|14826.8|14828.9|14826.8|14823.9|14821.7|68
1728429900000|2024-10-08 23:25:00|14828.7|14826.5|14825.2|14823.6|14829.3|14827.3|14823.3|14821.8|105
1728430200000|2024-10-08 23:30:00|14824.9|14823.3|14827.4|14825.8|14827.7|14826.1|14823.1|14821.3|128
1728430500000|2024-10-08 23:35:00|14827.5|14825.9|14824.6|14823.6|14828.7|14826.8|14824.4|14823.1|84
1728430800000|2024-10-08 23:40:00|14824.8|14823.3|14823|14821.4|14825.5|14823.8|14822.4|14820.7|80
1728431100000|2024-10-08 23:45:00|14823.3|14822.3|14818.1|14816.6|14823.9|14822.3|14818.1|14816.4|186
1728431400000|2024-10-08 23:50:00|14818|14817|14815|14813.4|14822.4|14820.7|14812.1|14810.4|202
1728431700000|2024-10-08 23:55:00|14814.9|14813.2|14815.7|14812.8|14817|14815.9|14813.9|14812.7|180
1728432000000|2024-10-09 00:00:00|14816.4|14813.4|14809.9|14808.9|14820|14818.8|14807.5|14805.9|449
1728432300000|2024-10-09 00:05:00|14810.2|14809.2|14806.5|14805.5|14810.4|14809.4|14803.3|14802.3|263
1728432600000|2024-10-09 00:10:00|14806.7|14805.7|14804.1|14803.1|14809.6|14807.6|14803.6|14802.6|200
1728432900000|2024-10-09 00:15:00|14804.6|14803.6|14807.2|14806.2|14809.2|14808.2|14804.2|14803.2|180
1728433200000|2024-10-09 00:20:00|14807.3|14806.3|14806.3|14804.7|14808|14807.3|14803.3|14801.9|209
1728433500000|2024-10-09 00:25:00|14806.4|14804.8|14805.7|14805|14807.6|14805.9|14804.3|14802.2|160
1728433800000|2024-10-09 00:30:00|14805.8|14805.1|14812|14811.3|14813.9|14813.2|14805.7|14805|212
1728434100000|2024-10-09 00:35:00|14811.9|14811.2|14807|14806.3|14813.5|14812.2|14807|14806.3|153
1728434400000|2024-10-09 00:40:00|14806|14805.3|14805.5|14804.8|14807.9|14806.7|14801.7|14801|208
1728434700000|2024-10-09 00:45:00|14811|14810.3|14808.8|14808.1|14811.5|14810.8|14803.9|14803.2|209
1728435000000|2024-10-09 00:50:00|14809.8|14809.1|14818.3|14817.3|14823.2|14822.4|14805.2|14804.5|504
1728435300000|2024-10-09 00:55:00|14819.7|14818.2|14823.2|14822.2|14823.7|14822.7|14817.1|14816.2|274
1728435600000|2024-10-09 01:00:00|14823.7|14822.1|14830.4|14828.7|14832.2|14830.8|14822.8|14821.8|289
1728435900000|2024-10-09 01:05:00|14831.1|14829.4|14839.4|14837.8|14844.1|14842.9|14825.2|14823.6|425
1728436200000|2024-10-09 01:10:00|14839.1|14837.5|14837.1|14836.1|14840.8|14839.2|14835.5|14834.5|276
1728436500000|2024-10-09 01:15:00|14836.9|14835.9|14836.3|14835.3|14839.9|14838.7|14833.8|14832.8|314
1728436800000|2024-10-09 01:20:00|14836.2|14835.2|14830.3|14829.3|14838.1|14837.1|14829.6|14828.3|291
1728437100000|2024-10-09 01:25:00|14830.2|14829.2|14827.4|14826.4|14831.9|14830.9|14825.8|14824.8|294
1728437400000|2024-10-09 01:30:00|14827.3|14826.3|14827.8|14827.1|14830.8|14829.8|14824.8|14823.8|314
1728437700000|2024-10-09 01:35:00|14827.9|14827.2|14826.4|14824.8|14829.3|14828.4|14825.6|14824.2|163
1728438000000|2024-10-09 01:40:00|14826.3|14824.7|14823.6|14821.8|14826.3|14824.8|14821|14820|304
1728438300000|2024-10-09 01:45:00|14823.3|14821.6|14821.5|14820.5|14823.5|14821.9|14816.6|14815.9|240
1728438600000|2024-10-09 01:50:00|14821.4|14820.4|14817.5|14816.8|14821.8|14820.7|14816.6|14815.9|218
1728438900000|2024-10-09 01:55:00|14817.4|14816.7|14818.1|14817.4|14821.5|14820.1|14816.6|14815.9|221
1728439200000|2024-10-09 02:00:00|14818.2|14817.5|14812.7|14810.9|14818.7|14818|14808.8|14807|314
1728439500000|2024-10-09 02:05:00|14812.6|14810.8|14809.9|14808.9|14816.4|14815.7|14809.8|14808.8|390
1728439800000|2024-10-09 02:10:00|14810.1|14809.1|14815.8|14815.1|14815.8|14815.1|14808.5|14807.8|380
1728440100000|2024-10-09 02:15:00|14815.7|14815|14816.1|14814|14816.8|14815.8|14812.6|14811.7|258
1728440400000|2024-10-09 02:20:00|14816.4|14814.1|14816|14815.3|14818.8|14817.2|14813|14812.2|254
1728440700000|2024-10-09 02:25:00|14815.5|14814.8|14821.2|14820.5|14822.6|14821.1|14815.2|14814.5|222
1728441000000|2024-10-09 02:30:00|14821.4|14820.7|14820|14817.8|14822.6|14821.9|14818.3|14817.4|213
1728441300000|2024-10-09 02:35:00|14819.7|14817.6|14820.2|14819.2|14820.3|14819.3|14813.8|14812.8|211
1728441600000|2024-10-09 02:40:00|14820.1|14819.1|14821.1|14820.4|14821.4|14820.7|14818|14816.7|147
1728441900000|2024-10-09 02:45:00|14821.3|14820.6|14822.1|14821.1|14824.7|14824|14821.1|14820.4|173
1728442200000|2024-10-09 02:50:00|14822|14821.3|14824.4|14823.7|14824.6|14823.9|14822|14820|180
1728442500000|2024-10-09 02:55:00|14823.8|14823.1|14828.8|14826.3|14830.1|14829.4|14823.5|14822.8|239
1728442800000|2024-10-09 03:00:00|14828.9|14826.5|14823.6|14822.9|14830|14827.7|14823.3|14822.1|223
1728443100000|2024-10-09 03:05:00|14823.5|14822.8|14822.3|14821.6|14824.4|14823.3|14819|14818.3|138
1728443400000|2024-10-09 03:10:00|14822.2|14821.5|14824.2|14823.2|14824.6|14823.2|14821|14820.3|134
1728443700000|2024-10-09 03:15:00|14824.6|14823|14825|14824|14828.1|14826.9|14821.5|14820.5|203
1728444000000|2024-10-09 03:20:00|14825.1|14824.1|14827|14825.2|14827.5|14825.8|14823.6|14822.2|170
1728444300000|2024-10-09 03:25:00|14826.9|14825.3|14827.5|14825.7|14829.4|14827.9|14825.7|14824.4|182
1728444600000|2024-10-09 03:30:00|14828.1|14826.4|14822.3|14820.8|14828.4|14826.8|14822.3|14820.5|216
1728444900000|2024-10-09 03:35:00|14821.9|14820.7|14824.1|14823.4|14824.4|14823.7|14820.4|14819.1|109
1728445200000|2024-10-09 03:40:00|14823.5|14822.8|14826.1|14825.4|14828.4|14827.7|14822.4|14821.7|166
1728445500000|2024-10-09 03:45:00|14825.9|14825.2|14829.6|14828.9|14829.9|14829.2|14825.6|14824.9|163
1728445800000|2024-10-09 03:50:00|14830.3|14829.6|14834.8|14834.1|14834.8|14834.1|14830.2|14829.5|176
1728446100000|2024-10-09 03:55:00|14834.9|14834.2|14832.6|14831.9|14835.1|14834.4|14831.6|14830.2|188
1728446400000|2024-10-09 04:00:00|14831.9|14831.2|14833.6|14831.8|14835.9|14833.9|14831.1|14830.4|173
1728446700000|2024-10-09 04:05:00|14833.8|14831.9|14834.6|14833.9|14835|14834.2|14831.3|14830.3|126
1728447000000|2024-10-09 04:10:00|14834.7|14834|14836|14835.3|14837.1|14836.4|14833.8|14833.1|127
1728447300000|2024-10-09 04:15:00|14836.1|14835.4|14837.1|14836.1|14837.3|14836.3|14833.1|14832.4|81
1728447600000|2024-10-09 04:20:00|14836.6|14835.6|14835.9|14834.9|14837.7|14836.4|14835.3|14834.3|55
1728447900000|2024-10-09 04:25:00|14835|14834|14833.1|14832.1|14837.5|14836.3|14833.1|14831.7|91
1728448200000|2024-10-09 04:30:00|14832.9|14831.9|14832.2|14831.2|14834.8|14833.8|14831|14830|67
1728448500000|2024-10-09 04:35:00|14832.3|14831.3|14833|14832|14833.9|14832.9|14831.6|14830.4|90
1728448800000|2024-10-09 04:40:00|14833.1|14832.1|14833|14832.3|14834.2|14833.5|14831.1|14830.1|86
1728449100000|2024-10-09 04:45:00|14833.1|14832.4|14831.7|14831|14833.3|14832.6|14828.9|14827.8|87
1728449400000|2024-10-09 04:50:00|14831.9|14831.2|14833.2|14832.2|14833.7|14832.2|14830.7|14829.7|89
1728449700000|2024-10-09 04:55:00|14833.3|14832.3|14834.7|14833.1|14835.9|14834.9|14831.8|14830.6|121
1728450000000|2024-10-09 05:00:00|14834.8|14833|14846.8|14845.8|14848.1|14847.1|14832.6|14830.6|544
1728450300000|2024-10-09 05:05:00|14846.9|14845.9|14852.4|14850.1|14854.3|14852.8|14846.8|14845.8|469
1728450600000|2024-10-09 05:10:00|14852.5|14850.2|14852.7|14850.8|14853.7|14852.6|14850.1|14848.6|220
1728450900000|2024-10-09 05:15:00|14852.8|14851|14852.9|14851.1|14854.7|14854|14851.8|14850.1|208
1728451200000|2024-10-09 05:20:00|14852.6|14851|14853|14852.3|14857.3|14855.9|14851.9|14850.9|253
1728451500000|2024-10-09 05:25:00|14853.3|14852.6|14850.5|14849.8|14853.3|14852.6|14847.6|14846.6|315
1728451800000|2024-10-09 05:30:00|14850.4|14849.7|14850|14849.3|14851.3|14850.6|14847.1|14846.2|320
1728452100000|2024-10-09 05:35:00|14849.9|14849.2|14850.7|14850|14854.4|14853|14848.8|14848.1|293
1728452400000|2024-10-09 05:40:00|14850.8|14850.1|14853.2|14852.5|14853.7|14853|14847.3|14846.6|226
1728452700000|2024-10-09 05:45:00|14853.3|14852.6|14853|14851.1|14855.2|14854|14851.8|14850.8|227
1728453000000|2024-10-09 05:50:00|14852.8|14851|14855.1|14854.4|14855.3|14854.6|14852.6|14850.9|175
1728453300000|2024-10-09 05:55:00|14855.2|14854.5|14860.8|14858.7|14861.9|14861.2|14855.2|14854.5|229
1728453600000|2024-10-09 06:00:00|14860.7|14859.2|14860.6|14859.6|14862.7|14862|14857.2|14856.5|262
1728453900000|2024-10-09 06:05:00|14860.7|14859.7|14851.3|14850.3|14861.2|14860.2|14847.9|14846.9|244
1728454200000|2024-10-09 06:10:00|14851.7|14850.2|14853.8|14853.1|14856.9|14856.1|14851.7|14850.2|302
1728454500000|2024-10-09 06:15:00|14854.1|14853.4|14854.8|14854.1|14857|14856.3|14852.2|14851.1|217
1728454800000|2024-10-09 06:20:00|14854.9|14854.2|14854.7|14854|14859.3|14858.3|14853.5|14852.5|242
1728455100000|2024-10-09 06:25:00|14854.4|14853.7|14860.4|14859.7|14862|14861|14853.7|14853|273
1728455400000|2024-10-09 06:30:00|14860.5|14859.8|14857|14856.3|14865.8|14865.1|14855.6|14854.1|286
1728455700000|2024-10-09 06:35:00|14857.8|14855.5|14851.7|14851|14858.7|14856.7|14851.7|14851|289
1728456000000|2024-10-09 06:40:00|14851.8|14851.1|14852|14851.3|14854.5|14853.8|14849.9|14848.8|246
1728456300000|2024-10-09 06:45:00|14852.1|14851.4|14844.9|14843.9|14852.1|14851.4|14844.4|14843.1|326
1728456600000|2024-10-09 06:50:00|14845.1|14844.1|14845.9|14845.2|14847.6|14846.6|14843.3|14842.6|220
1728456900000|2024-10-09 06:55:00|14846|14845.3|14844.9|14844.2|14848.1|14847.4|14844|14843.3|226
1728457200000|2024-10-09 07:00:00|14844.6|14843.9|14837.3|14836.6|14850.8|14850.1|14835.3|14833.3|524
1728457500000|2024-10-09 07:05:00|14837.2|14836.5|14829.8|14829.1|14837.2|14836.5|14828.1|14827.4|530
1728457800000|2024-10-09 07:10:00|14829.7|14829|14831.5|14830.8|14835.1|14834.1|14827|14826.2|586
1728458100000|2024-10-09 07:15:00|14830.9|14830.2|14834.9|14833.9|14839|14836.1|14829.7|14828.7|508
1728458400000|2024-10-09 07:20:00|14835.2|14833.7|14836.4|14835.4|14838.7|14837.7|14834.2|14833|256
1728458700000|2024-10-09 07:25:00|14838.9|14837.9|14838.3|14837.3|14842.7|14841.7|14837.3|14835.8|399
1728459000000|2024-10-09 07:30:00|14837.9|14836.9|14845.7|14844.7|14847.6|14846.6|14836.1|14835.1|448
1728459300000|2024-10-09 07:35:00|14845.5|14844.5|14848.1|14847.4|14851.2|14849.7|14844.9|14843.9|343
1728459600000|2024-10-09 07:40:00|14848.2|14847.5|14852.2|14850.6|14852.3|14851|14845.4|14844.4|340
1728459900000|2024-10-09 07:45:00|14852.3|14850.7|14853.2|14851.7|14856.7|14855.7|14849.6|14848.6|279
1728460200000|2024-10-09 07:50:00|14852.8|14851.8|14851|14850|14857.2|14855.9|14850|14848.7|303
1728460500000|2024-10-09 07:55:00|14851.1|14850.1|14855|14854|14855.7|14854.6|14848.6|14847.2|299
1728460800000|2024-10-09 08:00:00|14855.1|14854.1|14860.8|14860.1|14861.7|14861|14855.1|14854.1|375
1728461100000|2024-10-09 08:05:00|14860.9|14859.9|14855.2|14854.2|14862|14861.2|14854.6|14853.6|294
1728461400000|2024-10-09 08:10:00|14855.1|14854.1|14854.2|14853.2|14859.9|14858.9|14852.4|14851.2|334
1728461700000|2024-10-09 08:15:00|14854.1|14853.1|14850.8|14849.8|14854.8|14853.7|14850.3|14849.3|422
1728462000000|2024-10-09 08:20:00|14850.7|14849.7|14854.8|14853.8|14857.5|14856.3|14849.4|14847.7|297
1728462300000|2024-10-09 08:25:00|14855.1|14854.1|14859.4|14858.7|14860.3|14859.3|14855|14854|313
1728462600000|2024-10-09 08:30:00|14859.7|14859|14859.9|14858.9|14862.8|14861.2|14858.3|14857.3|304
1728462900000|2024-10-09 08:35:00|14859.7|14858.7|14865.9|14864.9|14867.1|14866.4|14858.9|14858.2|238
1728463200000|2024-10-09 08:40:00|14866|14865.3|14868.2|14867.5|14870.8|14870.1|14863.5|14862.5|265
1728463500000|2024-10-09 08:45:00|14868.8|14868.1|14871.3|14870.6|14873.7|14873|14868.8|14867.9|249
1728463800000|2024-10-09 08:50:00|14871|14870.3|14865.7|14865|14871|14870.3|14865|14864.3|231
1728464100000|2024-10-09 08:55:00|14865.9|14865.2|14872.5|14871.8|14872.8|14872.1|14865.9|14865.2|292
1728464400000|2024-10-09 09:00:00|14873|14872.3|14872.3|14871.6|14876.9|14875|14868.7|14868|320
1728464700000|2024-10-09 09:05:00|14872.4|14871.7|14868.1|14867.4|14872.7|14872|14866.6|14865.9|224
1728465000000|2024-10-09 09:10:00|14868.2|14867.5|14871.7|14871|14872.5|14871.8|14865.2|14864.5|255
1728465300000|2024-10-09 09:15:00|14871.6|14870.9|14870.8|14869.8|14872.7|14872|14869|14868.3|233
1728465600000|2024-10-09 09:20:00|14871|14869.5|14866.2|14865.2|14871.3|14869.8|14864|14862.7|287
1728465900000|2024-10-09 09:25:00|14866.4|14865.4|14866|14864.1|14867.1|14866.1|14861.2|14859.5|329
1728466200000|2024-10-09 09:30:00|14866.3|14864.5|14859.3|14858.6|14866.9|14865|14857.7|14857|257
1728466500000|2024-10-09 09:35:00|14859.5|14858.8|14861.2|14860.2|14861.2|14860.2|14857.2|14855.5|173
1728466800000|2024-10-09 09:40:00|14861.7|14860.7|14863.1|14861.2|14864.1|14861.9|14859.1|14857.9|225
1728467100000|2024-10-09 09:45:00|14863|14861.1|14864.8|14863.8|14865.4|14864.1|14862.5|14860.7|192
1728467400000|2024-10-09 09:50:00|14865|14864|14862.9|14861.9|14866.5|14865.5|14860|14858.4|185
1728467700000|2024-10-09 09:55:00|14863|14862|14863.2|14861.4|14864.8|14864.1|14860.8|14860|213
1728468000000|2024-10-09 10:00:00|14863.3|14861.5|14866.8|14866.1|14867.4|14866.7|14862.3|14861.1|220
1728468300000|2024-10-09 10:05:00|14866.9|14866.2|14866|14864.1|14870.6|14868.9|14866|14864.1|198
1728468600000|2024-10-09 10:10:00|14865.9|14864.2|14866.8|14864.7|14869|14867.8|14865.4|14864.1|208
1728468900000|2024-10-09 10:15:00|14866.6|14864.8|14862.1|14861.4|14866.9|14866.2|14861.2|14860.2|232
1728469200000|2024-10-09 10:20:00|14862|14861.3|14861.5|14860.5|14865.3|14863.4|14859.9|14858.8|205
1728469500000|2024-10-09 10:25:00|14861.4|14860.4|14857.6|14856.6|14861.4|14860.4|14857|14855.9|177
1728469800000|2024-10-09 10:30:00|14857.7|14856.7|14858.2|14857.2|14858.6|14857.2|14855.2|14853.9|234
1728470100000|2024-10-09 10:35:00|14858.3|14857.3|14855.7|14855|14859.5|14857.5|14853.5|14852.8|192
1728470400000|2024-10-09 10:40:00|14856|14854.1|14852.2|14851.5|14857.3|14856|14851.9|14850.5|201
1728470700000|2024-10-09 10:45:00|14852.1|14851.4|14858|14856|14858.2|14856.7|14851.3|14850.6|186
1728471000000|2024-10-09 10:50:00|14857.8|14855.8|14858.8|14858.1|14859.4|14858.4|14854.8|14853.7|280
1728471300000|2024-10-09 10:55:00|14859|14858.3|14861|14859.5|14861.4|14860.7|14856.6|14855.9|234
1728471600000|2024-10-09 11:00:00|14860.9|14859.3|14862|14860.4|14862.4|14861|14859.2|14858.5|110
1728471900000|2024-10-09 11:05:00|14862.2|14860.1|14861.7|14861|14864.2|14862.2|14859.4|14858.5|139
1728472200000|2024-10-09 11:10:00|14861.4|14860.7|14864.3|14863.3|14864.6|14863.7|14860|14859|166
1728472500000|2024-10-09 11:15:00|14863.9|14862.9|14856.9|14855.1|14864.3|14863.3|14856.9|14855.1|219
1728472800000|2024-10-09 11:20:00|14856.8|14855|14854.5|14852.7|14856.9|14855.2|14851.7|14850.5|331
1728473100000|2024-10-09 11:25:00|14854.2|14852.3|14854|14853.3|14856.1|14855.1|14851.8|14850.8|229
1728473400000|2024-10-09 11:30:00|14854.3|14853.6|14860.8|14860.1|14862.3|14860.9|14853.9|14852.4|259
1728473700000|2024-10-09 11:35:00|14860.7|14860|14860.3|14859.6|14861.5|14860.3|14858.2|14857.1|128
1728474000000|2024-10-09 11:40:00|14860.4|14859.7|14865.8|14865.1|14866.4|14865.4|14860.1|14859.4|197
1728474300000|2024-10-09 11:45:00|14865.9|14865.2|14870.5|14869.8|14870.7|14870|14865.8|14865.1|192
1728474600000|2024-10-09 11:50:00|14870.6|14869.9|14871.3|14870.3|14874.3|14873.6|14870.6|14869.9|239
1728474900000|2024-10-09 11:55:00|14871.5|14870.5|14872.8|14872.1|14874.2|14873.2|14870.6|14869.9|236
1728475200000|2024-10-09 12:00:00|14872.6|14871.9|14872|14871|14874.6|14873.8|14868.6|14867.7|271
1728475500000|2024-10-09 12:05:00|14871.9|14870.9|14873.7|14872.7|14873.8|14872.8|14867.9|14866.9|233
1728475800000|2024-10-09 12:10:00|14873.8|14872.8|14877.6|14876.9|14879.7|14878.2|14871.2|14870.5|310
1728476100000|2024-10-09 12:15:00|14877.7|14877|14881|14880.3|14881.1|14880.4|14875.9|14874.4|224
1728476400000|2024-10-09 12:20:00|14880.9|14880.2|14881.5|14880.8|14884.5|14883.5|14879.8|14879.1|221
1728476700000|2024-10-09 12:25:00|14881.4|14880.7|14883.3|14882.6|14885.5|14884.8|14880.7|14880|296
1728477000000|2024-10-09 12:30:00|14883.2|14882.5|14882.6|14881|14888.3|14887.6|14882.5|14880.9|267
1728477300000|2024-10-09 12:35:00|14882.8|14881.2|14887.6|14886.9|14887.7|14887|14879.8|14879|255
1728477600000|2024-10-09 12:40:00|14888.2|14886.3|14885.6|14884.9|14889|14887.9|14883.9|14882.7|203
1728477900000|2024-10-09 12:45:00|14885.7|14885|14881.8|14881.1|14888.8|14888.1|14881.7|14881|230
1728478200000|2024-10-09 12:50:00|14880.8|14880.1|14886.8|14884.8|14887.2|14885.9|14880.8|14880.1|259
1728478500000|2024-10-09 12:55:00|14886.7|14885|14891.8|14889.9|14892.4|14891.3|14884.9|14883.7|349
1728478800000|2024-10-09 13:00:00|14892|14890|14890.8|14888.8|14892|14890.3|14885.8|14885.1|378
1728479100000|2024-10-09 13:05:00|14890.7|14888.4|14888.4|14886.6|14890.8|14888.8|14884.7|14883|260
1728479400000|2024-10-09 13:10:00|14888|14887|14882.8|14880.8|14888.4|14887|14882.5|14880.7|241
1728479700000|2024-10-09 13:15:00|14882.9|14880.7|14892.3|14891.6|14892.9|14892.2|14882.2|14880.7|409
1728480000000|2024-10-09 13:20:00|14892.6|14891.9|14893|14892.3|14894.6|14893.9|14891.6|14890.9|226
1728480300000|2024-10-09 13:25:00|14893.1|14892.4|14898.4|14897.7|14899.5|14898.1|14892.9|14892.2|293
1728480600000|2024-10-09 13:30:00|14898.7|14898|14901.3|14900.6|14903.2|14901.2|14893.7|14892.2|370
1728480900000|2024-10-09 13:35:00|14901.8|14901.1|14909.1|14908.4|14911.3|14909.6|14899.7|14898.4|477
1728481200000|2024-10-09 13:40:00|14909.2|14908.5|14902.1|14901.1|14910.2|14909.5|14901.4|14899.1|437
1728481500000|2024-10-09 13:45:00|14902|14901.3|14904.7|14903.1|14910|14907.9|14901.9|14901.2|398
1728481800000|2024-10-09 13:50:00|14904.8|14903.2|14905.6|14904.9|14906.9|14905.7|14903.6|14902.6|355
1728482100000|2024-10-09 13:55:00|14905.8|14905.1|14913.1|14909.7|14913.6|14911.8|14903.2|14902.5|435
1728482400000|2024-10-09 14:00:00|14913.4|14910|14909.5|14908.5|14917|14914.6|14906.9|14905.9|464
1728482700000|2024-10-09 14:05:00|14908.8|14907.8|14908.8|14906.8|14911.8|14911|14906.8|14904.3|377
1728483000000|2024-10-09 14:10:00|14908.7|14907|14911.4|14910.7|14911.7|14911|14903.9|14902.7|295
1728483300000|2024-10-09 14:15:00|14911.7|14911|14914.1|14913.4|14917.1|14915.9|14911.4|14910.7|303
1728483600000|2024-10-09 14:20:00|14914|14913.3|14915|14914.3|14918.1|14917.3|14912.9|14912.2|281
1728483900000|2024-10-09 14:25:00|14915.2|14914.5|14909.3|14908.6|14917.8|14917.1|14909|14908.3|325
1728484200000|2024-10-09 14:30:00|14909.7|14909|14908.2|14907.5|14913.2|14912.5|14905.6|14904.9|305
1728484500000|2024-10-09 14:35:00|14908.4|14907.7|14912.1|14911.4|14913.3|14912.6|14905.9|14905.2|243
1728484800000|2024-10-09 14:40:00|14912.3|14911.6|14912.1|14911.1|14914.4|14913.7|14911|14909.4|322
1728485100000|2024-10-09 14:45:00|14912.2|14911.2|14914.6|14912.5|14915.8|14914|14911.9|14911.2|328
1728485400000|2024-10-09 14:50:00|14914.4|14912.4|14915.6|14913.8|14917.6|14915.8|14912.8|14911.5|348
1728485700000|2024-10-09 14:55:00|14915.5|14913.7|14915.9|14914.1|14918.2|14917.5|14915.2|14913.5|293
1728486000000|2024-10-09 15:00:00|14915.2|14913.5|14912.6|14911|14917.1|14916.4|14911.4|14910.7|332
1728486300000|2024-10-09 15:05:00|14912.7|14910.9|14910.3|14908.5|14913.6|14912.9|14907.9|14905.9|311
1728486600000|2024-10-09 15:10:00|14910.2|14908.4|14914|14913.3|14917.2|14915.4|14908|14907.3|249
1728486900000|2024-10-09 15:15:00|14914.5|14912.7|14913.4|14912.7|14916.2|14915.5|14911.7|14911|200
1728487200000|2024-10-09 15:20:00|14913.6|14912.9|14912.2|14911.5|14915.1|14914.4|14911.2|14909.4|278
1728487500000|2024-10-09 15:25:00|14912.1|14911.4|14914.4|14913.4|14916.7|14915.2|14910.5|14909.2|331
1728487800000|2024-10-09 15:30:00|14914.7|14913.7|14924.6|14923.9|14925|14924.3|14913.9|14913.2|310
1728488100000|2024-10-09 15:35:00|14924.5|14923.8|14922.5|14921.5|14926.4|14925.7|14922.3|14921.5|223
1728488400000|2024-10-09 15:40:00|14922.7|14921.7|14923.5|14922.8|14925.2|14924.5|14922.3|14921.3|227
1728488700000|2024-10-09 15:45:00|14923.8|14923.1|14925|14922.7|14925.6|14924.4|14923.6|14922.7|152
1728489000000|2024-10-09 15:50:00|14925.1|14922.9|14925.8|14925.1|14926|14925.3|14924.3|14922.3|140
1728489300000|2024-10-09 15:55:00|14925.4|14924.7|14920.4|14919.7|14927.1|14926.4|14920.1|14919.1|202
1728489600000|2024-10-09 16:00:00|14920.5|14919.8|14922.9|14922.2|14925.1|14924.1|14919.9|14919.2|177
1728489900000|2024-10-09 16:05:00|14924|14923.3|14924.4|14923.7|14925.9|14925.2|14922.7|14921.9|123
1728490200000|2024-10-09 16:10:00|14924.3|14923.6|14923.9|14923.2|14925|14924.3|14922.7|14922|96
1728490500000|2024-10-09 16:15:00|14923.7|14923|14924.6|14923.9|14925.2|14924.5|14921.9|14921.2|161
1728490800000|2024-10-09 16:20:00|14924.7|14924|14928.5|14927.5|14929.7|14929|14924.7|14924|187
1728491100000|2024-10-09 16:25:00|14927.9|14926.9|14928.4|14927.4|14928.7|14927.7|14925.9|14924.9|173
1728491400000|2024-10-09 16:30:00|14928.5|14927.5|14926.5|14925.5|14929|14928|14925.4|14924.4|145
1728491700000|2024-10-09 16:35:00|14926.3|14925.3|14927.8|14926.8|14927.8|14927.1|14924|14923|138
1728492000000|2024-10-09 16:40:00|14927.7|14926.7|14922.4|14921.4|14927.7|14926.7|14922.3|14921.3|156
1728492300000|2024-10-09 16:45:00|14922.3|14921.3|14925.2|14924.5|14930.3|14929.6|14922.3|14921.3|210
1728492600000|2024-10-09 16:50:00|14924.2|14923.5|14923.9|14923.2|14928.5|14927.8|14921.5|14920.4|311
1728492900000|2024-10-09 16:55:00|14923.7|14923|14924.3|14923.3|14924.6|14923.8|14921.1|14920.1|246
1728493200000|2024-10-09 17:00:00|14924.5|14923.5|14923.1|14922.4|14925.3|14924.3|14921.5|14920.8|215
1728493500000|2024-10-09 17:05:00|14923.9|14923.2|14919.3|14918.6|14924.7|14923.7|14918.2|14917.4|227
1728493800000|2024-10-09 17:10:00|14919|14918.3|14920.9|14920.2|14921.6|14920.6|14917.6|14916.9|152
1728494100000|2024-10-09 17:15:00|14921|14920.3|14921|14920.3|14923.5|14922.8|14920.1|14919.3|161
1728494400000|2024-10-09 17:20:00|14921.1|14920.4|14922.1|14921.4|14923.5|14922.8|14920.6|14919.9|134
1728494700000|2024-10-09 17:25:00|14922.4|14921.7|14925.4|14924.7|14926.3|14925.6|14922.2|14921.5|126
1728495000000|2024-10-09 17:30:00|14925.7|14925|14927.1|14926.1|14927.4|14926.7|14924.1|14923.4|134
1728495300000|2024-10-09 17:35:00|14927.4|14926.4|14928.9|14928.2|14930.1|14928.9|14926.6|14925.9|106
1728495600000|2024-10-09 17:40:00|14928.8|14928.1|14926.9|14926.2|14929.1|14928.4|14925.7|14925|149
1728495900000|2024-10-09 17:45:00|14926.8|14926.1|14927.6|14926.9|14928.6|14927.9|14926.4|14925.7|90
1728496200000|2024-10-09 17:50:00|14927.5|14926.8|14925.8|14925.1|14928.4|14927.7|14923|14922.3|180
1728496500000|2024-10-09 17:55:00|14925.4|14924.7|14924.5|14918.5|14925.5|14924.8|14918.9|14915|181
1728496800000|2024-10-09 18:00:00|14923.5|14917.5|14921.3|14920.6|14927.4|14924.4|14916.3|14914.7|270
1728497100000|2024-10-09 18:05:00|14921.2|14920.5|14925|14924.3|14927.5|14926.5|14921.2|14920.5|296
1728497400000|2024-10-09 18:10:00|14924.4|14923.7|14929.8|14929.1|14930.5|14929.8|14924|14923.3|245
1728497700000|2024-10-09 18:15:00|14929.7|14929|14926.7|14926|14929.8|14929.1|14925.4|14924.7|166
1728498000000|2024-10-09 18:20:00|14926.8|14926.1|14923.6|14922.9|14928.5|14927.8|14923.4|14922.7|193
1728498300000|2024-10-09 18:25:00|14923.4|14922.7|14922.7|14922|14923.6|14922.9|14920.9|14920.2|140
1728498600000|2024-10-09 18:30:00|14922.6|14921.9|14927.1|14926.4|14927.3|14926.6|14922|14921.3|153
1728498900000|2024-10-09 18:35:00|14927.2|14926.5|14925.8|14925.1|14927.6|14926.9|14924.2|14923.5|127
1728499200000|2024-10-09 18:40:00|14926|14925.3|14927.8|14927.1|14928.6|14927.9|14925.6|14924.9|155
1728499500000|2024-10-09 18:45:00|14927.7|14927|14930.2|14929.5|14930.2|14929.5|14925.9|14925.2|101
1728499800000|2024-10-09 18:50:00|14930|14929.3|14930.1|14929.4|14931.2|14930.5|14927.9|14927.2|156
1728500100000|2024-10-09 18:55:00|14930.2|14929.5|14936.7|14936|14936.8|14936.1|14930.1|14929.4|235
1728500400000|2024-10-09 19:00:00|14936.4|14935.7|14931|14930.3|14936.4|14935.7|14930.4|14929.7|203
1728500700000|2024-10-09 19:05:00|14931.1|14930.4|14928.8|14927.8|14931.2|14930.5|14927.7|14926.7|137
1728501000000|2024-10-09 19:10:00|14928.7|14927.7|14926.5|14925.5|14928.7|14927.7|14924.5|14923.5|132
1728501300000|2024-10-09 19:15:00|14926.7|14925.7|14925.2|14924.2|14926.7|14925.7|14924.5|14923.5|109
1728501600000|2024-10-09 19:20:00|14925.4|14924.4|14925.2|14924.2|14927.3|14926.3|14924.3|14923.1|120
1728501900000|2024-10-09 19:25:00|14925.3|14924.3|14927.6|14926.9|14928.6|14927.6|14924.7|14924|111
1728502200000|2024-10-09 19:30:00|14927.5|14926.8|14934.2|14933.5|14935.6|14934.7|14927.2|14926.3|212
1728502500000|2024-10-09 19:35:00|14934.1|14933.4|14933.4|14932.7|14934.2|14933.5|14932.8|14932.1|100
1728502800000|2024-10-09 19:40:00|14933.2|14932.5|14933.1|14932.4|14935.4|14934.7|14933.1|14932.4|116
1728503100000|2024-10-09 19:45:00|14933.5|14932.8|14932.4|14931.7|14934.9|14934.2|14932.3|14931.6|98
1728503400000|2024-10-09 19:50:00|14932.7|14932|14933.1|14932.4|14935.1|14934.4|14932.7|14932|149
1728503700000|2024-10-09 19:55:00|14933.3|14932.6|14932.7|14931.7|14933.6|14932.7|14930.6|14929.6|114
1728504000000|2024-10-09 20:00:00|14932.9|14931.4|14932.3|14931.3|14933.2|14932.5|14931.9|14930.9|66
1728504300000|2024-10-09 20:05:00|14932.6|14931|14933.1|14932.1|14933.8|14932.8|14931.9|14930.9|48
1728504600000|2024-10-09 20:10:00|14933.7|14932.7|14935.4|14934.4|14935.7|14934.7|14933.2|14932.2|72
1728504900000|2024-10-09 20:15:00|14936|14935|14935.1|14932.9|14936.8|14935|14933.7|14932.7|68
1728505200000|2024-10-09 20:20:00|14936.1|14933.8|14934.4|14933.7|14936.5|14935|14934.1|14933.2|70
1728505500000|2024-10-09 20:25:00|14934.2|14933.5|14933.2|14932.5|14935.1|14934|14933.1|14932.4|50
1728505800000|2024-10-09 20:30:00|14933.1|14932.4|14935.5|14934.5|14936.6|14935.4|14933|14931.7|108
1728506100000|2024-10-09 20:35:00|14935.9|14934|14935|14934.3|14936|14935.3|14934.5|14933.8|57
1728506400000|2024-10-09 20:40:00|14934.8|14934.1|14933.2|14932.2|14934.8|14934.1|14932.9|14931.7|54
1728506700000|2024-10-09 20:45:00|14933.3|14932.3|14932.8|14932.1|14933.5|14932.4|14931.5|14930.6|82
1728507000000|2024-10-09 20:50:00|14932.7|14932|14931.3|14929.7|14933.5|14932.5|14931|14929.7|306
1728507300000|2024-10-09 20:55:00|14931.7|14928.7|14934.3|14927.3|14937.5|14931.2|14931.7|14927.3|117
1728507600000|2024-10-09 21:00:00|14934.1|14927.1|14927.1|14920.1|14934.1|14927.1|14927|14920|12
1728507900000|2024-10-09 21:05:00|14927.2|14920.2|14924.8|14917.8|14927.4|14920.4|14924.3|14917.3|15
1728508200000|2024-10-09 21:10:00|14924.7|14917.7|14924.7|14917.7|14924.8|14917.8|14924.6|14917.6|5
1728508500000|2024-10-09 21:15:00|14924.8|14917.8|14924.7|14917.7|14924.8|14917.8|14924.3|14917.3|18
1728508800000|2024-10-09 21:20:00|14924.5|14917.5|14925.3|14918.3|14925.3|14918.3|14924.4|14917.4|20
1728509100000|2024-10-09 21:25:00|14925.2|14918.2|14925|14918|14925.2|14918.2|14924.9|14917.9|7
1728509400000|2024-10-09 21:30:00|14925.2|14918.2|14923.4|14916.4|14926.6|14919.6|14923.4|14916.4|22
1728509700000|2024-10-09 21:35:00|14913|14906|14923.5|14916.5|14924.7|14917.7|14909.8|14902.8|42
1728510000000|2024-10-09 21:40:00|14923.4|14916.4|14923.4|14916.4|14923.4|14916.4|14923.4|14916.4|1
1728510300000|2024-10-09 21:45:00|14923.5|14916.5|14921.4|14914.4|14923.5|14916.5|14920.2|14913.2|21
1728510600000|2024-10-09 21:50:00|14921.5|14914.5|14921.7|14914.7|14921.7|14914.7|14921.5|14914.5|4
1728510900000|2024-10-09 21:55:00|14921.6|14914.6|14921.6|14914.6|14921.6|14914.6|14921.6|14914.6|1
1728511200000|2024-10-09 22:00:00|14921.3|14914.3|14922.7|14917.1|14924.2|14917.9|14919.8|14912.8|65
1728511500000|2024-10-09 22:05:00|14922.2|14917.6|14928.1|14925.2|14928.2|14925.3|14922.1|14917.3|60
1728511800000|2024-10-09 22:10:00|14929.4|14927|14928.5|14926.1|14931.6|14929.4|14927.7|14925.5|45
1728512100000|2024-10-09 22:15:00|14928.4|14925.7|14928.2|14925.9|14928.9|14926.3|14925.6|14923.4|51
1728512400000|2024-10-09 22:20:00|14927.6|14925.2|14930.9|14928.9|14930.9|14928.9|14926.8|14924.8|69
1728512700000|2024-10-09 22:25:00|14930.7|14928.7|14926.6|14924.6|14931.4|14928.8|14926.3|14924.3|67
1728513000000|2024-10-09 22:30:00|14926.5|14925.2|14925.5|14923.5|14928.1|14926|14924.6|14922.5|84
1728513300000|2024-10-09 22:35:00|14925.6|14923.6|14926.4|14923.6|14927.4|14924.8|14925.5|14922.9|46
1728513600000|2024-10-09 22:40:00|14926.1|14923.9|14927.8|14925.4|14927.8|14925.4|14925.3|14923|79
1728513900000|2024-10-09 22:45:00|14927.6|14925.3|14923.2|14921.2|14927.9|14926|14922.9|14921.2|68
1728514200000|2024-10-09 22:50:00|14922.9|14921.4|14927.1|14924.4|14927.1|14924.5|14922.1|14920.8|63
1728514500000|2024-10-09 22:55:00|14927|14924.3|14924.4|14922.9|14927.2|14925.2|14924.1|14922.9|52
1728514800000|2024-10-09 23:00:00|14924.2|14922.7|14929|14928|14930.5|14929.1|14919.8|14919.1|137
1728515100000|2024-10-09 23:05:00|14928.8|14927.8|14926|14925.3|14930|14929|14926|14924.8|96
1728515400000|2024-10-09 23:10:00|14925.8|14925.1|14925.9|14925.2|14926.2|14925.4|14923.5|14922.8|73
1728515700000|2024-10-09 23:15:00|14926.7|14924.6|14926.5|14925|14928.8|14927.3|14925|14923.9|119
1728516000000|2024-10-09 23:20:00|14926.4|14924.8|14925.2|14924.2|14926.6|14925.2|14925.1|14923.7|88
1728516300000|2024-10-09 23:25:00|14925.3|14924.3|14923.9|14922.2|14925.9|14924.6|14917.7|14915.8|146
1728516600000|2024-10-09 23:30:00|14923.2|14922.1|14919.7|14917.9|14923.8|14922.2|14919.5|14917.6|129
1728516900000|2024-10-09 23:35:00|14919.8|14918.1|14918.8|14917.2|14920.7|14919.7|14916.3|14914.6|120
1728517200000|2024-10-09 23:40:00|14918.7|14917.1|14922.1|14920.4|14923.1|14921.2|14918.5|14916.9|128
1728517500000|2024-10-09 23:45:00|14921.2|14919.6|14917.9|14916.1|14921.2|14920.1|14916.5|14915|157
1728517800000|2024-10-09 23:50:00|14917.8|14915.9|14917.8|14916|14920|14918.3|14914.9|14913.6|136
1728518100000|2024-10-09 23:55:00|14917|14915.4|14916.9|14916.2|14917.7|14916.4|14915.9|14914.6|143
1728518400000|2024-10-10 00:00:00|14916.8|14916.1|14914.1|14913.4|14916.9|14916.2|14910|14909.1|350
1728518700000|2024-10-10 00:05:00|14914|14913.3|14910.9|14909.9|14915.9|14915|14907.8|14907.1|252
1728519000000|2024-10-10 00:10:00|14910.8|14909.8|14907.5|14905.2|14913.4|14912.4|14906.3|14904.5|318
1728519300000|2024-10-10 00:15:00|14907.7|14905.4|14906.4|14905.4|14911.3|14909.6|14906.4|14904.9|235
1728519600000|2024-10-10 00:20:00|14907.5|14905|14903.6|14902.6|14908.5|14906.5|14903|14901.7|177
1728519900000|2024-10-10 00:25:00|14903.4|14902.7|14907.4|14906.4|14908.4|14906.4|14901|14899.9|270
1728520200000|2024-10-10 00:30:00|14907.3|14906.3|14912.9|14911.9|14913.3|14912.3|14902.1|14900.5|266
1728520500000|2024-10-10 00:35:00|14913.4|14912.4|14910.2|14907.8|14915.7|14913.8|14907.5|14905.2|237
1728520800000|2024-10-10 00:40:00|14909.9|14907.9|14912.9|14911.9|14913.7|14912.1|14907.3|14905.5|225
1728521100000|2024-10-10 00:45:00|14912.8|14911.8|14914|14913|14918.4|14916.7|14912.4|14911.4|171
1728521400000|2024-10-10 00:50:00|14915.2|14914.2|14928.8|14927.2|14931.1|14928.5|14914.3|14913.3|531
1728521700000|2024-10-10 00:55:00|14931.4|14926.7|14922.5|14920.8|14931.4|14928|14921.8|14919.6|335
1728522000000|2024-10-10 01:00:00|14922.2|14921.2|14915.8|14915.1|14922.8|14921.2|14914.8|14913.8|297
1728522300000|2024-10-10 01:05:00|14915.7|14915|14915.1|14914.1|14916.6|14915.6|14911.9|14910.9|207
1728522600000|2024-10-10 01:10:00|14915.3|14914.3|14912.4|14910.1|14915.7|14914.7|14909.4|14908.4|184
1728522900000|2024-10-10 01:15:00|14912.3|14910.2|14910.5|14909.5|14912.6|14910.2|14907.3|14906.3|179
1728523200000|2024-10-10 01:20:00|14911.8|14910.8|14914.3|14913.3|14916.2|14915.2|14910.8|14909.8|127
1728523500000|2024-10-10 01:25:00|14914.5|14913.5|14917.2|14916.2|14919.2|14918.2|14911.7|14911|147
1728523800000|2024-10-10 01:30:00|14917.3|14916.3|14916.9|14915.9|14921.4|14920.7|14915.4|14914.4|249
1728524100000|2024-10-10 01:35:00|14916.8|14915.8|14918.8|14917|14920.7|14919.8|14910.1|14909.2|234
1728524400000|2024-10-10 01:40:00|14919.1|14917.4|14913.4|14912.4|14919.1|14917.4|14913.2|14912.2|286
1728524700000|2024-10-10 01:45:00|14913.3|14912.3|14909.9|14909.2|14914.7|14914|14908.7|14908|260
1728525000000|2024-10-10 01:50:00|14909.8|14909.1|14910.5|14909.5|14913.2|14911.9|14907.1|14906|202
1728525300000|2024-10-10 01:55:00|14910.4|14909.4|14909.7|14909|14911.4|14910.7|14907.5|14906.8|158
1728525600000|2024-10-10 02:00:00|14909.8|14909.1|14911|14910|14911.6|14910.9|14907.9|14906.9|195
1728525900000|2024-10-10 02:05:00|14911.6|14910.6|14919|14918|14920|14919|14911.2|14910.2|190
1728526200000|2024-10-10 02:10:00|14918.8|14917.8|14916.5|14915.5|14919.4|14918.5|14915.9|14914.9|207
1728526500000|2024-10-10 02:15:00|14916.6|14915.6|14917.6|14915|14917.7|14916.7|14914.9|14913.9|126
1728526800000|2024-10-10 02:20:00|14917.4|14915.1|14913.3|14912.6|14918.4|14916.4|14912.7|14910.6|214
1728527100000|2024-10-10 02:25:00|14913.5|14912.8|14916.4|14915.4|14918.1|14916.5|14912.4|14911.7|159
1728527400000|2024-10-10 02:30:00|14916.5|14915.5|14915.3|14914.3|14917.5|14916.5|14915.1|14914|152
1728527700000|2024-10-10 02:35:00|14915|14914|14913.6|14912.6|14915.5|14914.5|14911.6|14910.6|122
1728528000000|2024-10-10 02:40:00|14913.4|14912.4|14914.2|14913.2|14917.6|14916.6|14913.3|14912.3|150
1728528300000|2024-10-10 02:45:00|14914.1|14913.1|14916.6|14915.9|14917.3|14916.6|14911.7|14910.7|113
1728528600000|2024-10-10 02:50:00|14916.7|14916|14917.8|14917.1|14921.1|14920.4|14916|14915.3|142
1728528900000|2024-10-10 02:55:00|14918|14917|14922|14921|14922.8|14921.8|14917.8|14916.8|144
1728529200000|2024-10-10 03:00:00|14922.1|14921.1|14917.1|14916.1|14922.2|14921.2|14916.6|14915.1|189
1728529500000|2024-10-10 03:05:00|14917.4|14916.4|14918.5|14917.5|14921.8|14920.8|14917.3|14916.2|156
1728529800000|2024-10-10 03:10:00|14918.7|14917.7|14921.1|14920.1|14921.7|14920.7|14918.3|14917.1|171
1728530100000|2024-10-10 03:15:00|14921|14920|14918.5|14917.5|14921.1|14920.1|14917.4|14916.4|109
1728530400000|2024-10-10 03:20:00|14918.8|14917.8|14920|14918.4|14921.1|14920.1|14918.8|14917.8|123
1728530700000|2024-10-10 03:25:00|14919.9|14918.3|14918|14917|14920.1|14918.5|14915|14914|136
1728531000000|2024-10-10 03:30:00|14918.5|14917.5|14917.9|14916.9|14919.4|14918.4|14916.2|14915.2|94
1728531300000|2024-10-10 03:35:00|14917.8|14916.8|14918.2|14916.2|14921.1|14920.1|14917.4|14916.1|103
1728531600000|2024-10-10 03:40:00|14918.9|14916.3|14920.4|14919.4|14921.5|14919.9|14917.5|14916.3|112
1728531900000|2024-10-10 03:45:00|14920.5|14919.5|14922.7|14920.6|14923.5|14922|14920.5|14919.3|80
1728532200000|2024-10-10 03:50:00|14922.8|14920.7|14923.1|14921.5|14923.3|14922.2|14922.4|14920.5|60
1728532500000|2024-10-10 03:55:00|14923.3|14921.6|14922.5|14921.8|14923.3|14922.3|14921.6|14920.4|52
1728532800000|2024-10-10 04:00:00|14923.2|14922.5|14926|14925.3|14927.3|14926.1|14923.2|14922.5|138
1728533100000|2024-10-10 04:05:00|14926.9|14926.2|14925.3|14924.6|14927.2|14926.3|14923.8|14923.1|69
1728533400000|2024-10-10 04:10:00|14927.1|14926.4|14926.5|14925.8|14928.1|14927.3|14926.3|14925.6|56
1728533700000|2024-10-10 04:15:00|14926.7|14926|14927.4|14926.7|14928.1|14926.7|14926.2|14924.7|54
1728534000000|2024-10-10 04:20:00|14927.3|14926.6|14930.8|14928.6|14930.9|14929.5|14927.1|14926.4|48
1728534300000|2024-10-10 04:25:00|14930.2|14929.2|14939.6|14937.8|14939.7|14938.2|14929.8|14928.6|171
1728534600000|2024-10-10 04:30:00|14939.7|14938|14953.9|14951.4|14955.1|14954.3|14939.7|14938|406
1728534900000|2024-10-10 04:35:00|14953.6|14951.2|14948.2|14946.6|14954.4|14952.1|14947.7|14946.2|251
1728535200000|2024-10-10 04:40:00|14948.4|14947.4|14944|14942.5|14949|14947.8|14942.7|14941.1|266
1728535500000|2024-10-10 04:45:00|14942.8|14941.8|14946.5|14945.8|14946.7|14945.9|14942.3|14941.4|105
1728535800000|2024-10-10 04:50:00|14946.3|14945.6|14942|14941|14947.2|14946.5|14941.1|14940.1|104
1728536100000|2024-10-10 04:55:00|14942.5|14940.4|14940.8|14939.8|14942.8|14940.9|14939.4|14938.3|131
1728536400000|2024-10-10 05:00:00|14940.7|14939.7|14946.7|14946|14948.1|14947.1|14940.7|14939.7|235
1728536700000|2024-10-10 05:05:00|14946.6|14945.9|14943.6|14942.9|14947.1|14946.4|14942.9|14942.2|151
1728537000000|2024-10-10 05:10:00|14943.7|14943|14942.9|14940.7|14943.7|14943|14941.2|14940.1|149
1728537300000|2024-10-10 05:15:00|14943|14940.8|14944.9|14944.2|14945.8|14945.1|14943|14940.8|114
1728537600000|2024-10-10 05:20:00|14945|14944.3|14937.6|14936.9|14945.2|14944.5|14937.6|14936.9|128
1728537900000|2024-10-10 05:25:00|14937.7|14937|14929.6|14928.9|14938.9|14937.4|14928.9|14927.9|200
1728538200000|2024-10-10 05:30:00|14929.5|14928.8|14932|14931.3|14933|14932.3|14929.5|14928.8|124
1728538500000|2024-10-10 05:35:00|14932.5|14931.8|14932.9|14931.9|14933.8|14933.1|14930.8|14929.6|104
1728538800000|2024-10-10 05:40:00|14933|14932|14931.1|14930.4|14934.2|14933.5|14930|14928.6|148
1728539100000|2024-10-10 05:45:00|14931.2|14930.5|14928.8|14927.8|14932.1|14931.1|14926.2|14924.9|137
1728539400000|2024-10-10 05:50:00|14928.4|14927.4|14925.3|14924.6|14931.4|14930.7|14924.2|14923.4|143
1728539700000|2024-10-10 05:55:00|14925.2|14924.5|14926.7|14925.7|14927.2|14925.7|14921.3|14920.3|247
1728540000000|2024-10-10 06:00:00|14926.3|14925.3|14913|14911|14926.5|14925.3|14909.6|14908.3|497
1728540300000|2024-10-10 06:05:00|14912.8|14910.6|14912.5|14910.6|14915|14914.3|14910.1|14908.8|373
1728540600000|2024-10-10 06:10:00|14912.6|14910.5|14912.8|14912.1|14915.4|14914.3|14910|14909.3|344
1728540900000|2024-10-10 06:15:00|14912.6|14911.9|14916.4|14915.7|14920|14918.7|14911.2|14910.2|271
1728541200000|2024-10-10 06:20:00|14916.5|14915.8|14918.8|14918.1|14921.1|14920.4|14916.4|14915.7|205
1728541500000|2024-10-10 06:25:00|14918.9|14918.2|14913.7|14911.8|14922.5|14921.7|14913.2|14911|285
1728541800000|2024-10-10 06:30:00|14913.4|14911.6|14916.2|14915.5|14917.4|14916.1|14910.1|14908.6|220
1728542100000|2024-10-10 06:35:00|14916.6|14915.6|14916.5|14915.5|14917.7|14916.1|14910.1|14909.1|181
1728542400000|2024-10-10 06:40:00|14916.8|14915.8|14915.7|14914.7|14917.8|14916.8|14913.3|14912.3|161
1728542700000|2024-10-10 06:45:00|14915.6|14914.6|14908.2|14907.2|14918.3|14917.3|14907.5|14906.5|260
1728543000000|2024-10-10 06:50:00|14908.3|14907.3|14909.3|14908.3|14913.4|14912.7|14905.9|14904.9|288
1728543300000|2024-10-10 06:55:00|14909.4|14908.4|14912.2|14911.5|14913|14912.3|14908.4|14907.5|280
1728543600000|2024-10-10 07:00:00|14912.3|14911.6|14908.6|14907.9|14913.2|14912.2|14905.4|14904.5|314
1728543900000|2024-10-10 07:05:00|14908.8|14908.1|14906.6|14905.9|14911.9|14911.2|14905.6|14904.9|239
1728544200000|2024-10-10 07:10:00|14906|14905.3|14905.5|14904.8|14906.9|14905.9|14901.2|14900.2|348
1728544500000|2024-10-10 07:15:00|14905.6|14904.9|14911.9|14911.2|14912|14911.3|14905.6|14904.9|271
1728544800000|2024-10-10 07:20:00|14911.8|14911.1|14912|14910.1|14915.2|14914.5|14909.1|14908.4|298
1728545100000|2024-10-10 07:25:00|14912.1|14910|14910.5|14909.5|14915.2|14913.8|14907.5|14906.5|320
1728545400000|2024-10-10 07:30:00|14910.1|14909.1|14914.7|14914|14915.6|14914.9|14909.1|14908.1|361
1728545700000|2024-10-10 07:35:00|14914.8|14914.1|14912|14910|14919.6|14918.1|14911.1|14908.6|340
1728546000000|2024-10-10 07:40:00|14912.4|14910.4|14896|14895|14914.7|14912.8|14893.2|14890.7|633
1728546300000|2024-10-10 07:45:00|14896.1|14895.1|14900.4|14899.4|14903.1|14901.6|14891|14890|403
1728546600000|2024-10-10 07:50:00|14900.5|14899.5|14901.2|14900.5|14906.6|14904.7|14899.9|14898.3|322
1728546900000|2024-10-10 07:55:00|14901.7|14901|14902.7|14901.7|14905.5|14904|14893.9|14893.1|390
1728547200000|2024-10-10 08:00:00|14902.5|14901.8|14910.1|14909.4|14910.1|14909.4|14899.5|14898|403
1728547500000|2024-10-10 08:05:00|14910|14909.3|14912.6|14911.9|14917|14915.6|14906.7|14906|392
1728547800000|2024-10-10 08:10:00|14913.7|14913|14919|14918.3|14919.3|14918.6|14912|14911.3|387
1728548100000|2024-10-10 08:15:00|14918.5|14917.8|14918|14917.3|14921.7|14920.7|14917.1|14916.4|299
1728548400000|2024-10-10 08:20:00|14917.9|14917.2|14916.4|14915.7|14920.3|14919.6|14915.6|14914.9|335
1728548700000|2024-10-10 08:25:00|14916.5|14915.8|14914.8|14914.1|14918|14917.3|14913.9|14912.4|307
1728549000000|2024-10-10 08:30:00|14914.7|14914|14910.2|14909.5|14915.8|14915.1|14909.2|14908.5|196
1728549300000|2024-10-10 08:35:00|14910.3|14909.6|14910.3|14909.6|14912.7|14912|14908.3|14907.3|264
1728549600000|2024-10-10 08:40:00|14910.1|14909.4|14910.7|14910|14911|14910.2|14907.8|14907.1|195
1728549900000|2024-10-10 08:45:00|14910.8|14910.1|14911.9|14910.9|14912.7|14911.4|14909.9|14909|198
1728550200000|2024-10-10 08:50:00|14911.8|14910.8|14912.5|14911.5|14915.2|14914.3|14911.1|14910.4|195
1728550500000|2024-10-10 08:55:00|14913.1|14912.1|14907.4|14906.7|14913.7|14913|14906.5|14905.5|238
1728550800000|2024-10-10 09:00:00|14906.5|14905.8|14904.3|14903.6|14910.2|14909.5|14903.8|14903.1|228
1728551100000|2024-10-10 09:05:00|14904.5|14903.8|14903.4|14901.1|14905|14904.3|14902|14900.1|221
1728551400000|2024-10-10 09:10:00|14903.3|14900.9|14901.7|14900.7|14903.6|14902.5|14896.1|14895.1|353
1728551700000|2024-10-10 09:15:00|14901.9|14900.9|14899|14898|14904.1|14903.1|14896.3|14895.6|239
1728552000000|2024-10-10 09:20:00|14899.2|14898.2|14892.6|14891.9|14903.6|14902.6|14892.5|14891.8|277
1728552300000|2024-10-10 09:25:00|14892.8|14892.1|14888.8|14888.1|14893.5|14892.7|14886.6|14885.9|305
1728552600000|2024-10-10 09:30:00|14889|14888.3|14886|14884.2|14890.2|14889.5|14884.6|14883.1|284
1728552900000|2024-10-10 09:35:00|14885.9|14884|14885.5|14883.8|14889|14888.3|14884.7|14883.7|160
1728553200000|2024-10-10 09:40:00|14884.4|14883.7|14885.6|14884.9|14888.2|14887.3|14884.1|14882.4|153
1728553500000|2024-10-10 09:45:00|14885.5|14884.8|14889.5|14888.8|14892.2|14891.4|14885.3|14884.6|148
1728553800000|2024-10-10 09:50:00|14889.4|14888.7|14887.1|14886.4|14891.2|14890.3|14886.4|14885.7|254
1728554100000|2024-10-10 09:55:00|14887.4|14886.7|14888.7|14888|14890.4|14889.7|14886.3|14885.6|244
1728554400000|2024-10-10 10:00:00|14888.8|14888.1|14891|14890|14891.8|14891.1|14888.5|14887.8|199
1728554700000|2024-10-10 10:05:00|14891.3|14890.3|14891.5|14890.5|14894.1|14893.4|14889.7|14889|169
1728555000000|2024-10-10 10:10:00|14891.4|14890.4|14890.1|14889.1|14892.8|14891.7|14889.3|14888.3|155
1728555300000|2024-10-10 10:15:00|14890.2|14889.2|14887.1|14886.4|14890.4|14889.7|14885.6|14884.9|185
1728555600000|2024-10-10 10:20:00|14887|14886.3|14887|14885|14888.5|14887.2|14885.6|14884.8|134
1728555900000|2024-10-10 10:25:00|14887.1|14885.1|14886.6|14885.9|14888.3|14887.6|14885.6|14884.8|155
1728556200000|2024-10-10 10:30:00|14886.7|14886|14882.2|14881.2|14886.9|14886.2|14882.1|14880.7|214
1728556500000|2024-10-10 10:35:00|14881.8|14880.8|14882|14881|14883.2|14881.8|14878.1|14877.4|205
1728556800000|2024-10-10 10:40:00|14882.3|14881.3|14884.6|14883.9|14886.5|14885.8|14882.2|14881.2|177
1728557100000|2024-10-10 10:45:00|14884.5|14883.8|14883.3|14882.6|14885.1|14884.4|14882.3|14881.6|111
1728557400000|2024-10-10 10:50:00|14883.1|14882.4|14885|14884.3|14886.9|14886.2|14882.9|14882.2|197
1728557700000|2024-10-10 10:55:00|14884.8|14884.1|14885.1|14884.4|14886.6|14885.9|14883.3|14882.6|205
1728558000000|2024-10-10 11:00:00|14885|14884.3|14891.1|14889.2|14891.9|14890.8|14885|14884.3|236
1728558300000|2024-10-10 11:05:00|14891.4|14889.5|14892|14891.3|14892.2|14891.5|14889.9|14889.2|173
1728558600000|2024-10-10 11:10:00|14891.9|14891.2|14897.8|14897.1|14899|14897.3|14891.9|14891.2|123
1728558900000|2024-10-10 11:15:00|14898.5|14897.8|14900.2|14899.5|14900.4|14899.7|14897.9|14897.2|141
1728559200000|2024-10-10 11:20:00|14901.2|14900.5|14903.3|14902.6|14905.4|14903.7|14900.4|14898.8|229
1728559500000|2024-10-10 11:25:00|14903.4|14902.7|14903.8|14901.9|14908.9|14908.2|14902.5|14901.6|203
1728559800000|2024-10-10 11:30:00|14903.6|14901.8|14900.7|14898.6|14904.2|14902.6|14897.2|14895.9|242
1728560100000|2024-10-10 11:35:00|14901|14899.1|14903.9|14902.9|14905.6|14904|14900.1|14898.4|356
1728560400000|2024-10-10 11:40:00|14903.8|14902.8|14908.4|14907.4|14908.5|14907.5|14902.2|14901.3|202
1728560700000|2024-10-10 11:45:00|14908.5|14907.5|14905.1|14904.1|14909.9|14908.9|14903.5|14902.5|199
1728561000000|2024-10-10 11:50:00|14905|14904|14900.7|14900|14905|14904|14898.5|14896.9|256
1728561300000|2024-10-10 11:55:00|14900.9|14900.2|14896.2|14895.2|14905.2|14904.2|14896.2|14894.7|320
1728561600000|2024-10-10 12:00:00|14896.4|14895.4|14897.9|14897.2|14900.8|14899.8|14894|14892.7|365
1728561900000|2024-10-10 12:05:00|14897.6|14896.9|14897.5|14895.8|14900.3|14899.4|14895.4|14893.8|304
1728562200000|2024-10-10 12:10:00|14897.2|14896.2|14897.6|14895.4|14899.3|14897.2|14894.1|14893.1|389
1728562500000|2024-10-10 12:15:00|14897.7|14895.5|14895.1|14893.1|14898.5|14896.6|14893.4|14892.3|299
1728562800000|2024-10-10 12:20:00|14895.8|14893.7|14901.1|14900.4|14901.8|14901.1|14893.2|14891.7|473
1728563100000|2024-10-10 12:25:00|14900.7|14900|14893.7|14887.7|14904.7|14900.5|14893.7|14887.7|565
1728563400000|2024-10-10 12:30:00|14893.6|14887.6|14864.5|14861.4|14957.7|14951.7|14828|14822|2026
1728563700000|2024-10-10 12:35:00|14864|14861|14899.9|14899.2|14900|14899.2|14852.3|14849.7|1788
1728564000000|2024-10-10 12:40:00|14899.4|14898.7|14877.6|14876.9|14910.3|14909.2|14875.6|14874.9|1586
1728564300000|2024-10-10 12:45:00|14877.4|14876.7|14853.6|14852.6|14880|14879.3|14851.5|14850.8|1265
1728564600000|2024-10-10 12:50:00|14853.5|14852.5|14852.3|14851.6|14857.1|14855.6|14838.3|14837.6|1240
1728564900000|2024-10-10 12:55:00|14851.9|14851.2|14861.9|14859.8|14863.3|14861.8|14847.7|14847|1085
1728565200000|2024-10-10 13:00:00|14862|14859.9|14846.1|14845.1|14876.2|14874.9|14845.8|14844.8|1096
1728565500000|2024-10-10 13:05:00|14846|14845|14852.2|14851.2|14866.9|14865.9|14844.6|14843.6|1074
1728565800000|2024-10-10 13:10:00|14852.6|14851.1|14860.5|14859.5|14867.1|14866.1|14851.9|14850.5|1003
1728566100000|2024-10-10 13:15:00|14860.4|14858.9|14860|14859|14870.5|14869|14851.9|14850.9|911
1728566400000|2024-10-10 13:20:00|14859.9|14858.9|14851.6|14850.6|14865.6|14864.6|14851.1|14850.1|862
1728566700000|2024-10-10 13:25:00|14852|14851|14868.3|14867.3|14869|14868|14850|14849|829
1728567000000|2024-10-10 13:30:00|14868.1|14867.1|14876.2|14875.2|14876.6|14875.6|14863.8|14862.8|851
1728567300000|2024-10-10 13:35:00|14876.1|14875.1|14869.1|14868.1|14877.1|14876.1|14863.4|14862.4|775
1728567600000|2024-10-10 13:40:00|14870|14869|14860.9|14859|14870.5|14869.5|14850.3|14849.1|881
1728567900000|2024-10-10 13:45:00|14861.1|14859.1|14847.4|14845.9|14862|14860.4|14842.9|14841.9|885
1728568200000|2024-10-10 13:50:00|14847.1|14846.1|14847.9|14847.2|14851.4|14850.4|14840.4|14839.4|843
1728568500000|2024-10-10 13:55:00|14847.8|14847.1|14857|14856|14862.2|14860.9|14846.4|14845.7|763
1728568800000|2024-10-10 14:00:00|14857.4|14856.4|14849.1|14848.4|14858.7|14857.7|14838.9|14838.2|891
1728569100000|2024-10-10 14:05:00|14849.2|14848.5|14854.6|14853.9|14856|14855.3|14846.7|14846|621
1728569400000|2024-10-10 14:10:00|14854.5|14853.8|14847.3|14846.6|14859.3|14856.8|14835.4|14834.7|895
1728569700000|2024-10-10 14:15:00|14847|14846.3|14855.8|14855.1|14857.9|14856.9|14840.7|14840|842
1728570000000|2024-10-10 14:20:00|14856|14855.3|14860.2|14859.5|14861|14860.3|14849.6|14848.9|726
1728570300000|2024-10-10 14:25:00|14860|14859.3|14865.9|14865.2|14866.5|14865.8|14857.3|14856.3|670
1728570600000|2024-10-10 14:30:00|14865.6|14864.9|14867.2|14865.1|14867.2|14866.3|14859|14857.7|645
1728570900000|2024-10-10 14:35:00|14867.1|14865|14877.1|14874.7|14878.7|14876.6|14863.1|14862.4|639
1728571200000|2024-10-10 14:40:00|14877.2|14874.6|14886.7|14885|14888.6|14887.1|14873.7|14873|636
1728571500000|2024-10-10 14:45:00|14886.8|14885.1|14883.9|14883.2|14888.6|14887.6|14883.4|14882.1|677
1728571800000|2024-10-10 14:50:00|14884|14883.3|14872.6|14871.6|14886.1|14883.7|14870.8|14870.1|656
1728572100000|2024-10-10 14:55:00|14873|14872.3|14872.2|14871.2|14876.4|14875.7|14870.7|14870|612
1728572400000|2024-10-10 15:00:00|14872|14871|14877.6|14876.6|14877.9|14876.9|14864.8|14863.8|603
1728572700000|2024-10-10 15:05:00|14877.9|14876.9|14876.1|14875.1|14883.2|14882.2|14875.5|14874.5|480
1728573000000|2024-10-10 15:10:00|14876.2|14875.2|14870.4|14869.4|14877.1|14876.1|14869.6|14868.6|451
1728573300000|2024-10-10 15:15:00|14870.5|14869.5|14856.4|14855.4|14872.7|14871.7|14855.4|14854.4|449
1728573600000|2024-10-10 15:20:00|14856.1|14855.1|14856.3|14854.8|14859.7|14858.7|14854.7|14853.7|402
1728573900000|2024-10-10 15:25:00|14853.5|14852.5|14848.3|14847.3|14854|14853|14846.8|14845.8|552
1728574200000|2024-10-10 15:30:00|14848|14847|14852.9|14851.9|14854.1|14853.1|14845|14844|308
1728574500000|2024-10-10 15:35:00|14853.1|14851.6|14847.4|14846.4|14853.1|14851.6|14845.1|14844.1|322
1728574800000|2024-10-10 15:40:00|14847.6|14846.6|14849.8|14848.8|14851.4|14850.4|14846.5|14845.5|288
1728575100000|2024-10-10 15:45:00|14848.8|14847.8|14853|14852|14853.9|14852.2|14846|14845|271
1728575400000|2024-10-10 15:50:00|14852.9|14851.9|14850.9|14849.9|14857.7|14856.5|14849.9|14848.9|286
1728575700000|2024-10-10 15:55:00|14851.1|14850.1|14858.3|14856|14858.9|14857.3|14850.6|14849.6|281
1728576000000|2024-10-10 16:00:00|14858.5|14856.2|14856.7|14856|14859.2|14857.1|14852.2|14851.5|303
1728576300000|2024-10-10 16:05:00|14856.5|14855.8|14856.1|14855.4|14860.9|14860.2|14855.2|14854.5|233
1728576600000|2024-10-10 16:10:00|14856|14855.3|14848.7|14848|14856.4|14855.7|14848.5|14847.8|290
1728576900000|2024-10-10 16:15:00|14848.8|14848.1|14851.6|14850.9|14851.7|14851|14847.5|14846.8|257
1728577200000|2024-10-10 16:20:00|14852.4|14851.7|14850.7|14850|14854.5|14853.8|14849|14848|236
1728577500000|2024-10-10 16:25:00|14850.8|14850.1|14847.6|14846.9|14852.3|14851.6|14846.6|14845.9|242
1728577800000|2024-10-10 16:30:00|14847.5|14846.8|14850.7|14849.7|14851.2|14850.2|14844.6|14843.9|249
1728578100000|2024-10-10 16:35:00|14850.6|14849.6|14853.7|14852.7|14854.8|14853.8|14850.6|14849.6|225
1728578400000|2024-10-10 16:40:00|14853.8|14852.8|14864.1|14862.5|14865.2|14863.9|14851.2|14850.2|408
1728578700000|2024-10-10 16:45:00|14863.9|14862.4|14888.7|14887.7|14889.6|14888.1|14860.9|14859.4|1022
1728579000000|2024-10-10 16:50:00|14888.9|14887.9|14893.8|14892.8|14894.1|14893.1|14880.6|14878.8|869
1728579300000|2024-10-10 16:55:00|14893.6|14892.6|14892.8|14891.3|14896.7|14895.7|14889|14887.9|643
1728579600000|2024-10-10 17:00:00|14892.4|14891.4|14893|14892|14893.1|14892.1|14886.5|14885.1|694
1728579900000|2024-10-10 17:05:00|14892.8|14891.8|14897.9|14896.2|14902.1|14900.5|14892.8|14891.8|622
1728580200000|2024-10-10 17:10:00|14898|14896.3|14905.9|14904.9|14908.7|14907.7|14893.2|14891.4|568
1728580500000|2024-10-10 17:15:00|14905.6|14904.6|14891.9|14889.9|14907.2|14906.2|14891.9|14889.9|565
1728580800000|2024-10-10 17:20:00|14892.7|14890.9|14886.9|14885.1|14892.9|14891|14883|14881.2|357
1728581100000|2024-10-10 17:25:00|14887.3|14885.6|14887.2|14886.5|14890.5|14888.9|14884.9|14883.1|262
1728581400000|2024-10-10 17:30:00|14887.6|14886.9|14886.3|14885.3|14889.5|14888.8|14883.8|14882.9|306
1728581700000|2024-10-10 17:35:00|14886.4|14885.4|14877.2|14876.5|14886.6|14885.6|14877|14876.3|295
1728582000000|2024-10-10 17:40:00|14877.3|14876.6|14879.7|14877.7|14881.3|14880.2|14875.9|14875.2|285
1728582300000|2024-10-10 17:45:00|14879.6|14877.6|14876.8|14876.1|14882.2|14880.7|14876.5|14875.8|224
1728582600000|2024-10-10 17:50:00|14877|14876.3|14878.2|14877.5|14881.2|14880.2|14873.6|14872.9|315
1728582900000|2024-10-10 17:55:00|14878.1|14877.4|14882.3|14880.6|14882.6|14880.8|14875.8|14875.1|218
1728583200000|2024-10-10 18:00:00|14882.5|14880.7|14882.8|14881.8|14884.9|14883.4|14881.2|14879.1|284
1728583500000|2024-10-10 18:05:00|14882.7|14881.7|14878.2|14877.5|14882.7|14882|14878.1|14877.4|164
1728583800000|2024-10-10 18:10:00|14879.5|14878.8|14879.5|14878.8|14880.1|14879.4|14878.2|14877.5|145
1728584100000|2024-10-10 18:15:00|14879.6|14878.9|14879.1|14878.4|14880.1|14879.4|14876.6|14875.9|124
1728584400000|2024-10-10 18:20:00|14879.2|14878.5|14877.7|14877|14879.5|14878.8|14876.1|14875.4|158
1728584700000|2024-10-10 18:25:00|14877.8|14877.1|14875.8|14875.1|14877.8|14877.1|14875.1|14874.4|82
1728585000000|2024-10-10 18:30:00|14875.9|14875.2|14875.7|14875|14877.1|14876.4|14872.6|14871.9|110
1728585300000|2024-10-10 18:35:00|14875.8|14875.1|14867.9|14866.2|14876.2|14875.5|14867.7|14866.1|208
1728585600000|2024-10-10 18:40:00|14867|14865.3|14866.4|14864.7|14869.3|14867.6|14864|14862.4|251
1728585900000|2024-10-10 18:45:00|14866.6|14865|14866.2|14864.6|14868.7|14867|14865.4|14864.1|153
1728586200000|2024-10-10 18:50:00|14866.8|14865.2|14872.2|14871.2|14873.9|14872.6|14866.4|14865.2|219
1728586500000|2024-10-10 18:55:00|14872.1|14871.1|14875.8|14874.8|14876.5|14875.3|14872.1|14871|229
1728586800000|2024-10-10 19:00:00|14875.2|14874.2|14868.3|14867.3|14876.2|14875.2|14867.8|14866.8|209
1728587100000|2024-10-10 19:05:00|14868.6|14867.6|14871.7|14870.2|14871.9|14870.6|14867.9|14866.6|223
1728587400000|2024-10-10 19:10:00|14871.5|14870.5|14867.9|14867.2|14871.9|14870.6|14866.9|14865.2|160
1728587700000|2024-10-10 19:15:00|14868|14867.3|14867.1|14866.4|14868.4|14867.7|14866.1|14865.4|110
1728588000000|2024-10-10 19:20:00|14866.7|14866|14863.4|14862.7|14867|14866.3|14863.1|14862.4|118
1728588300000|2024-10-10 19:25:00|14863.2|14862.5|14866.8|14866.1|14867.7|14867|14863.2|14862.5|121
1728588600000|2024-10-10 19:30:00|14866.9|14866.2|14861.7|14861|14866.9|14866.2|14861.5|14860.8|166
1728588900000|2024-10-10 19:35:00|14861.6|14860.9|14857.5|14856.8|14861.7|14861|14857.2|14856.5|128
1728589200000|2024-10-10 19:40:00|14857.2|14856.5|14851.4|14850.4|14857.5|14856.8|14851|14848.7|121
1728589500000|2024-10-10 19:45:00|14851.7|14850.7|14853.3|14852.6|14853.9|14853.2|14850.9|14850.2|89
1728589800000|2024-10-10 19:50:00|14853.6|14852.9|14856.6|14855.9|14858.4|14857.7|14853.4|14852.7|140
1728590100000|2024-10-10 19:55:00|14856.4|14855.7|14857.1|14856.4|14858.5|14857.8|14855.7|14855|207
1728590400000|2024-10-10 20:00:00|14856.6|14855.9|14853.9|14853.2|14857.3|14856.6|14851.8|14851.1|187
1728590700000|2024-10-10 20:05:00|14854|14853.3|14853.7|14853|14856.3|14855.4|14853.1|14852.3|72
1728591000000|2024-10-10 20:10:00|14853.9|14853.2|14854.6|14852.8|14855.2|14853.4|14853.3|14851.6|52
1728591300000|2024-10-10 20:15:00|14854.9|14853.1|14857.9|14856.2|14857.9|14856.2|14853.8|14852.1|87
1728591600000|2024-10-10 20:20:00|14857.8|14856.3|14856.8|14855.3|14857.9|14856.3|14855.8|14854.1|100
1728591900000|2024-10-10 20:25:00|14856.5|14855.5|14855.8|14855.1|14857.1|14855.6|14853.5|14852.8|109
1728592200000|2024-10-10 20:30:00|14856|14855.3|14858|14855.7|14858.5|14857.2|14855.9|14854.6|62
1728592500000|2024-10-10 20:35:00|14858.1|14855.8|14860.1|14857.9|14860.6|14858.9|14857.9|14855.7|73
1728592800000|2024-10-10 20:40:00|14860|14858|14859.1|14857.2|14860.3|14858.2|14858.6|14856.4|81
1728593100000|2024-10-10 20:45:00|14859.2|14857.3|14857.9|14856.3|14859.8|14857.9|14857.5|14855.6|68
1728593400000|2024-10-10 20:50:00|14857.6|14855.9|14857.9|14856.2|14859.2|14856.9|14857.6|14855.6|142
1728593700000|2024-10-10 20:55:00|14858.5|14855.5|14860.4|14853.4|14860.8|14856.1|14858.4|14852.8|127
1728594000000|2024-10-10 21:00:00|14859.4|14852.4|14859|14852|14859.7|14852.7|14859|14852|4
1728594300000|2024-10-10 21:05:00|14857.8|14850.8|14857.3|14850.3|14858.2|14851.2|14857.1|14850.1|5
1728594600000|2024-10-10 21:10:00|14857.5|14850.5|14857.5|14850.5|14857.5|14850.5|14857.3|14850.3|8
1728594900000|2024-10-10 21:15:00|14857.4|14850.4|14857.2|14850.2|14857.5|14850.5|14857.2|14850.2|6
1728595200000|2024-10-10 21:20:00|14857|14850|14856.9|14849.9|14857|14850|14856.9|14849.9|6
1728595500000|2024-10-10 21:25:00|14857|14850|14857.2|14850.2|14859.9|14852.9|14856.9|14849.9|21
1728595800000|2024-10-10 21:30:00|14857.1|14850.1|14857|14850|14857.9|14850.9|14857|14850|26
1728596100000|2024-10-10 21:35:00|14856.7|14849.7|14856|14849|14857.2|14850.2|14855.7|14848.7|34
1728596400000|2024-10-10 21:40:00|14855.9|14848.9|14856|14849|14856.1|14849.1|14855.9|14848.9|6
1728596700000|2024-10-10 21:45:00|14856.1|14849.1|14856|14849|14856.1|14849.1|14856|14849|8
1728597000000|2024-10-10 21:50:00|14856.1|14849.1|14856.7|14849.7|14857.6|14850.6|14856|14849|13
1728597300000|2024-10-10 21:55:00|14856.8|14849.8|14857.8|14850.8|14857.8|14850.8|14856.7|14849.7|7
1728597600000|2024-10-10 22:00:00|14857.7|14850.7|14864.2|14857.8|14866.5|14859.5|14855.9|14848.9|49
1728597900000|2024-10-10 22:05:00|14864|14858|14862.7|14856.9|14865.1|14859.4|14862.3|14856.9|37
1728598200000|2024-10-10 22:10:00|14862.2|14857.4|14861.4|14855.5|14863.2|14858.2|14860.4|14855.5|36
1728598500000|2024-10-10 22:15:00|14860.7|14855.7|14859.6|14854.4|14860.9|14855.7|14858.7|14853.8|42
1728598800000|2024-10-10 22:20:00|14860.8|14856.1|14865.3|14861.1|14865.3|14861.1|14860.5|14855.6|88
1728599100000|2024-10-10 22:25:00|14864.9|14861.5|14867.1|14862.8|14867.1|14863.1|14864.4|14860.2|77
1728599400000|2024-10-10 22:30:00|14867.4|14863.1|14864.3|14861.3|14867.4|14863.1|14863.4|14860.1|62
1728599700000|2024-10-10 22:35:00|14864.2|14861.2|14864.4|14860.9|14864.5|14861.2|14863.5|14860.1|30
1728600000000|2024-10-10 22:40:00|14864.5|14861.3|14862.6|14859.2|14865.2|14861.6|14861.6|14858.3|53
1728600300000|2024-10-10 22:45:00|14862.8|14858.9|14862.9|14859.9|14863.6|14860.3|14862.6|14858.9|30
1728600600000|2024-10-10 22:50:00|14863.1|14859.5|14863.5|14859.8|14864.1|14860.9|14862.7|14859.3|43
1728600900000|2024-10-10 22:55:00|14863.6|14860.5|14867.8|14864.7|14868.3|14864.7|14863.1|14860.3|48
1728601200000|2024-10-10 23:00:00|14866.7|14863.3|14870.5|14868.4|14870.7|14868.8|14866.1|14863.2|85
1728601500000|2024-10-10 23:05:00|14870.2|14868.3|14866.1|14865.1|14870.6|14868.6|14866|14865|100
1728601800000|2024-10-10 23:10:00|14866.2|14865.2|14865.4|14864.4|14867.6|14866.6|14862.5|14861.5|92
1728602100000|2024-10-10 23:15:00|14865.3|14864.3|14859.9|14858.9|14867.2|14866.2|14859.7|14858.7|119
1728602400000|2024-10-10 23:20:00|14860|14859|14859.3|14858.3|14861.4|14860.4|14857.2|14856|115
1728602700000|2024-10-10 23:25:00|14859.6|14858.6|14859.9|14859.2|14862.6|14861.6|14859.5|14858.5|74
1728603000000|2024-10-10 23:30:00|14860.1|14859.4|14859.8|14859.1|14862.3|14861.6|14858.9|14858.2|101
1728603300000|2024-10-10 23:35:00|14859.7|14859|14861.7|14859.9|14862.5|14860.7|14859.3|14858.6|60
1728603600000|2024-10-10 23:40:00|14861.6|14859.8|14859.2|14857.5|14861.6|14859.8|14858.3|14856.6|74
1728603900000|2024-10-10 23:45:00|14859.8|14858.1|14870|14868.5|14871.4|14869.6|14857.5|14855.8|231
1728604200000|2024-10-10 23:50:00|14869.7|14868.7|14865.9|14864.9|14872.2|14870.6|14865.4|14864.2|130
1728604500000|2024-10-10 23:55:00|14866|14865|14871.6|14870.6|14875.5|14874.5|14863.9|14862.9|244
1728604800000|2024-10-11 00:00:00|14873.2|14871.6|14874.5|14873.8|14876.8|14875.6|14870.3|14869.5|543
1728605100000|2024-10-11 00:05:00|14874.1|14873.4|14874.3|14873.3|14877.1|14876.1|14873.1|14872.1|308
1728605400000|2024-10-11 00:10:00|14875|14874|14867.5|14866.8|14875.8|14875.1|14867.5|14866.8|248
1728605700000|2024-10-11 00:15:00|14867.2|14866.5|14868.8|14868.1|14875|14874.3|14865.8|14865.1|287
1728606000000|2024-10-11 00:20:00|14868.5|14867.8|14864.9|14863.9|14870.6|14869.6|14863.4|14862.4|270
1728606300000|2024-10-11 00:25:00|14865|14864|14867.3|14866.3|14870.6|14869.6|14864.9|14863.8|236
1728606600000|2024-10-11 00:30:00|14867.2|14866.2|14870.5|14869|14871.9|14870.7|14864.2|14863.4|224
1728606900000|2024-10-11 00:35:00|14870.3|14869.3|14865.1|14864.1|14870.8|14869.8|14865.1|14864.1|226
1728607200000|2024-10-11 00:40:00|14865|14864|14869|14867.4|14869|14867.4|14864.8|14863.2|176
1728607500000|2024-10-11 00:45:00|14869.1|14867.5|14871.8|14871.1|14871.9|14871.2|14862.3|14861.3|221
1728607800000|2024-10-11 00:50:00|14872.6|14871.9|14857.3|14854.4|14875.3|14874|14856.5|14854.2|625
1728608100000|2024-10-11 00:55:00|14855.5|14852.4|14846.7|14845.7|14858.8|14857.7|14842.4|14840.8|625
1728608400000|2024-10-11 01:00:00|14846.3|14845.3|14844|14843.3|14847.7|14847|14840.7|14839.8|311
1728608700000|2024-10-11 01:05:00|14844.1|14843.4|14850|14849|14850.1|14849.1|14843.4|14842.7|245
1728609000000|2024-10-11 01:10:00|14849.7|14848.7|14850.8|14850.1|14851|14850.3|14843.9|14843.2|285
1728609300000|2024-10-11 01:15:00|14850.9|14850.2|14850.7|14850|14852.6|14851.9|14850.2|14849.5|183
1728609600000|2024-10-11 01:20:00|14850.8|14850.1|14856.2|14855.2|14856.9|14855.5|14849.4|14848.7|186
1728609900000|2024-10-11 01:25:00|14856|14855.3|14856|14855.3|14859|14858.3|14855.5|14854.8|149
1728610200000|2024-10-11 01:30:00|14856.3|14855.6|14858.7|14858|14860.2|14859.5|14855.7|14855|210
1728610500000|2024-10-11 01:35:00|14858.8|14858.1|14857.8|14857.1|14860.8|14860.1|14857.3|14856.4|158
1728610800000|2024-10-11 01:40:00|14858|14857.3|14861|14860|14862|14861.2|14854.9|14854.2|204
1728611100000|2024-10-11 01:45:00|14861.1|14860.1|14868.9|14868.2|14869.2|14868.5|14860.9|14859.9|191
1728611400000|2024-10-11 01:50:00|14869|14868.3|14870.5|14868.1|14870.5|14869.1|14865.7|14865|237
1728611700000|2024-10-11 01:55:00|14870.6|14868.3|14876.7|14875.7|14880.8|14879.5|14870.6|14868.3|243
1728612000000|2024-10-11 02:00:00|14876.5|14875.5|14878.3|14876.8|14878.7|14877.5|14874.1|14873.3|264
1728612300000|2024-10-11 02:05:00|14878.5|14876.7|14875.9|14875.2|14878.5|14876.8|14875.1|14874|178
1728612600000|2024-10-11 02:10:00|14876.3|14875.6|14870.7|14870|14876.9|14876.2|14869.7|14869|194
1728612900000|2024-10-11 02:15:00|14871.6|14870.9|14869.5|14867.1|14873.2|14871|14868.6|14867.1|113
1728613200000|2024-10-11 02:20:00|14868.9|14866.6|14867.3|14865.5|14871.2|14869.6|14866.7|14864.4|135
1728613500000|2024-10-11 02:25:00|14867.4|14865.6|14873.1|14872.4|14873.7|14872.7|14867.3|14865.5|151
1728613800000|2024-10-11 02:30:00|14873.2|14872.5|14873.9|14873.2|14876.2|14875.5|14872.3|14871.6|147
1728614100000|2024-10-11 02:35:00|14873.8|14873.1|14868.6|14867.9|14874.5|14873.8|14867.7|14866.3|120
1728614400000|2024-10-11 02:40:00|14868|14867.3|14871.2|14870.5|14872.6|14871.9|14867.7|14867|156
1728614700000|2024-10-11 02:45:00|14871.7|14871|14867.8|14867.1|14872|14871.3|14865.6|14864.8|137
1728615000000|2024-10-11 02:50:00|14867.7|14867|14866.7|14866|14870.3|14869.6|14866.5|14865.8|155
1728615300000|2024-10-11 02:55:00|14866.2|14865.5|14867|14866.3|14868.8|14867.8|14864.5|14863.8|220
1728615600000|2024-10-11 03:00:00|14866.6|14865.9|14860.1|14859.1|14866.6|14865.9|14860|14859|187
1728615900000|2024-10-11 03:05:00|14860|14859|14863.8|14862.8|14866.6|14865.3|14858.6|14857.9|159
1728616200000|2024-10-11 03:10:00|14863.6|14862|14863.7|14863|14865.2|14864.2|14860.9|14859.9|156
1728616500000|2024-10-11 03:15:00|14863.8|14863.1|14865.2|14863.4|14866.1|14865.1|14860.9|14859.9|146
1728616800000|2024-10-11 03:20:00|14864.9|14863.5|14867|14866|14867.1|14866.1|14861.4|14860.4|131
1728617100000|2024-10-11 03:25:00|14867.1|14866.1|14861.9|14860.2|14868|14866.6|14861.8|14860.1|93
1728617400000|2024-10-11 03:30:00|14861.6|14860.6|14871.8|14870.8|14871.8|14870.8|14861.3|14860.6|228
1728617700000|2024-10-11 03:35:00|14871.9|14870.9|14868.5|14866.9|14874|14873|14867.6|14865.8|208
1728618000000|2024-10-11 03:40:00|14868.7|14867|14867.5|14865.8|14870.8|14869.8|14865.3|14864.2|184
1728618300000|2024-10-11 03:45:00|14867.3|14865.7|14870.9|14868.9|14871.6|14870.6|14865.6|14863.9|118
1728618600000|2024-10-11 03:50:00|14870.8|14868.8|14870.4|14869.7|14871.2|14870|14868.9|14867.8|131
1728618900000|2024-10-11 03:55:00|14870.7|14870|14871.9|14870.9|14873.2|14872.5|14868.9|14867.7|122
1728619200000|2024-10-11 04:00:00|14871.5|14870.8|14872.4|14870.7|14873|14872.3|14870|14869|140
1728619500000|2024-10-11 04:05:00|14872.3|14870.6|14874.8|14873.1|14875.7|14874.1|14872.1|14870.6|122
1728619800000|2024-10-11 04:10:00|14874.4|14873.7|14870|14868.3|14874.7|14874|14869.8|14867.9|101
1728620100000|2024-10-11 04:15:00|14869.7|14868|14869.9|14867.8|14871.3|14869.4|14867.9|14866.9|121
1728620400000|2024-10-11 04:20:00|14870.2|14868.2|14874|14872.1|14874.6|14873.4|14870.2|14868.2|125
1728620700000|2024-10-11 04:25:00|14874.3|14872.4|14874|14871.6|14875.5|14873.7|14871.6|14869.5|115
1728621000000|2024-10-11 04:30:00|14873.9|14871.5|14875.2|14874.5|14878|14875.5|14873.7|14871.3|128
1728621300000|2024-10-11 04:35:00|14875.3|14874.6|14875|14874.3|14875.9|14874.7|14873.3|14872.6|110
1728621600000|2024-10-11 04:40:00|14874.9|14874.2|14873|14872.3|14875.5|14874.4|14872.9|14872.2|108
1728621900000|2024-10-11 04:45:00|14873.7|14873|14870.2|14868.6|14874.2|14873.5|14870|14868.6|64
1728622200000|2024-10-11 04:50:00|14870.4|14868.7|14870.8|14870.1|14872.2|14871.5|14868.8|14868.1|95
1728622500000|2024-10-11 04:55:00|14870.7|14870|14871.7|14871|14873.1|14872.4|14870.6|14869.8|89
1728622800000|2024-10-11 05:00:00|14871.6|14870.9|14864.5|14863.8|14872.9|14872.2|14863.5|14862.8|120
1728623100000|2024-10-11 05:05:00|14864.4|14863.7|14865.5|14864.8|14865.6|14864.8|14860.8|14860.1|161
1728623400000|2024-10-11 05:10:00|14865.4|14864.7|14868.2|14867.5|14869.6|14868.9|14864.8|14864.1|122
1728623700000|2024-10-11 05:15:00|14868.3|14867.6|14872.7|14872|14872.8|14872.1|14867.3|14866.6|75
1728624000000|2024-10-11 05:20:00|14872.8|14872.1|14868.6|14867.6|14873.8|14873|14868.4|14867.4|93
1728624300000|2024-10-11 05:25:00|14868.3|14867.3|14868.5|14867|14868.5|14867.5|14863.8|14862.8|179
1728624600000|2024-10-11 05:30:00|14867.7|14866.8|14869.2|14868.2|14869.6|14868.3|14865.3|14864.3|137
1728624900000|2024-10-11 05:35:00|14869.1|14868.1|14866.7|14866|14869.9|14868.9|14866.6|14865.7|130
1728625200000|2024-10-11 05:40:00|14866.8|14866.1|14868.4|14867.7|14868.6|14867.9|14866.2|14864.8|85
1728625500000|2024-10-11 05:45:00|14868.5|14867.8|14862.9|14862.2|14869.1|14868.4|14862.1|14861.4|126
1728625800000|2024-10-11 05:50:00|14862.8|14862.1|14865.8|14865.1|14866.9|14866.2|14862.3|14860.7|117
1728626100000|2024-10-11 05:55:00|14866|14865.3|14869.7|14869|14871.1|14870.4|14865.6|14864.9|103
1728626400000|2024-10-11 06:00:00|14869.8|14869.1|14879.7|14878.7|14880.1|14878.8|14869.1|14868.4|187
1728626700000|2024-10-11 06:05:00|14879.6|14879|14879.9|14879.2|14882.4|14881|14878.2|14877.5|317
1728627000000|2024-10-11 06:10:00|14879.8|14879.1|14878.9|14876.8|14883.5|14881.7|14878.1|14876.7|200
1728627300000|2024-10-11 06:15:00|14878.5|14876.9|14879.1|14878.4|14883|14882.3|14877.1|14875.5|209
1728627600000|2024-10-11 06:20:00|14879.6|14878.9|14881.3|14880.6|14884.1|14883|14878.7|14876.9|151
1728627900000|2024-10-11 06:25:00|14882|14880|14882.9|14882.2|14884.5|14883.3|14880.5|14878.9|145
1728628200000|2024-10-11 06:30:00|14883|14882.3|14885.3|14884.6|14886.3|14885.3|14879.2|14878.3|178
1728628500000|2024-10-11 06:35:00|14885.4|14884.7|14885.2|14883.3|14885.7|14885|14882.8|14882.1|153
1728628800000|2024-10-11 06:40:00|14885.3|14883.4|14876|14874.4|14885.3|14883.6|14872.7|14871.9|315
1728629100000|2024-10-11 06:45:00|14876.2|14874.5|14869.2|14868.5|14876.6|14875.3|14867|14865.5|243
1728629400000|2024-10-11 06:50:00|14869.3|14868.6|14872.6|14871.6|14873.7|14873|14867.4|14866.5|220
1728629700000|2024-10-11 06:55:00|14872.7|14871.7|14869.8|14869.1|14872.8|14871.9|14867.6|14866.6|165
1728630000000|2024-10-11 07:00:00|14869.7|14869|14868.8|14867.8|14874.7|14874|14868|14867.3|344
1728630300000|2024-10-11 07:05:00|14868.6|14867.6|14877.2|14876.2|14879.4|14877.6|14867.9|14867.2|337
1728630600000|2024-10-11 07:10:00|14877.3|14876.3|14873.8|14873.1|14877.7|14876.4|14871.3|14870.6|286
1728630900000|2024-10-11 07:15:00|14873.6|14872.9|14875.8|14875.1|14878.5|14877.8|14872.2|14871.5|309
1728631200000|2024-10-11 07:20:00|14875.7|14875|14875.2|14874.5|14881.1|14880.1|14874.1|14872.6|298
1728631500000|2024-10-11 07:25:00|14876.4|14875.7|14868.1|14867.1|14876.4|14875.7|14866.8|14865.9|322
1728631800000|2024-10-11 07:30:00|14868.3|14867.3|14875.1|14874.1|14878.1|14876.2|14866.6|14865.9|336
1728632100000|2024-10-11 07:35:00|14875|14874|14874|14873|14876.7|14876|14871.5|14870|307
1728632400000|2024-10-11 07:40:00|14873.9|14872.9|14878.3|14877.3|14879.8|14877.8|14873.8|14872.9|214
1728632700000|2024-10-11 07:45:00|14878.8|14877.8|14879.8|14878.2|14882|14879.8|14878.4|14875.9|223
1728633000000|2024-10-11 07:50:00|14879.4|14877.8|14878.3|14876.8|14881.7|14880.7|14878|14876.1|211
1728633300000|2024-10-11 07:55:00|14878.1|14876.6|14879.1|14876.8|14882.3|14880.3|14877.8|14875.7|214
1728633600000|2024-10-11 08:00:00|14878.7|14876.5|14875.8|14874.8|14881.4|14879.9|14875.8|14874.2|247
1728633900000|2024-10-11 08:05:00|14876.1|14874.6|14882.8|14882.1|14883.4|14882.2|14872.4|14870.9|227
1728634200000|2024-10-11 08:10:00|14882.3|14881.6|14879.1|14878.4|14883.3|14881.9|14877.2|14876.5|159
1728634500000|2024-10-11 08:15:00|14879.2|14878.5|14876.1|14875.4|14883.1|14882.4|14875.7|14875|125
1728634800000|2024-10-11 08:20:00|14875.9|14875.2|14874.9|14874.2|14876.3|14875.6|14872.8|14872.1|126
1728635100000|2024-10-11 08:25:00|14875.1|14874.4|14874.9|14874.2|14876.1|14875.4|14872.8|14872.1|203
1728635400000|2024-10-11 08:30:00|14874.8|14874.1|14874.1|14873.4|14877.2|14876.5|14873.9|14872.9|163
1728635700000|2024-10-11 08:35:00|14873.8|14873.1|14870.6|14869.9|14874.4|14873.4|14868|14867.3|169
1728636000000|2024-10-11 08:40:00|14870.7|14870|14869.2|14868.5|14870.8|14870.1|14867.8|14867.1|149
1728636300000|2024-10-11 08:45:00|14869.3|14868.6|14868.8|14868.1|14869.7|14869|14867.5|14866.8|132
1728636600000|2024-10-11 08:50:00|14868.9|14868.2|14869.6|14868.9|14870.7|14870|14868|14867.2|147
1728636900000|2024-10-11 08:55:00|14869.8|14868.8|14874.1|14873.4|14874.1|14873.4|14869.6|14868.7|118
1728637200000|2024-10-11 09:00:00|14874.2|14873.5|14875.6|14874.9|14878.5|14877.7|14873.6|14872.2|187
1728637500000|2024-10-11 09:05:00|14875.5|14874.8|14876.9|14875.9|14879.8|14878.9|14873.1|14872.4|169
1728637800000|2024-10-11 09:10:00|14876.7|14875.7|14882.7|14879.9|14883|14881.3|14876|14874.7|178
1728638100000|2024-10-11 09:15:00|14882.6|14879.4|14881.5|14879|14884|14882.4|14880.7|14878.7|140
1728638400000|2024-10-11 09:20:00|14881.6|14879.1|14884.9|14884.2|14886.6|14885.3|14881.2|14879.1|174
1728638700000|2024-10-11 09:25:00|14885.8|14885.1|14888.7|14886.7|14889.7|14888.5|14885.5|14884.8|184
1728639000000|2024-10-11 09:30:00|14888.9|14886.9|14887.7|14886.7|14889.4|14888|14887|14886.2|114
1728639300000|2024-10-11 09:35:00|14887.8|14886.8|14885.3|14883.5|14889.1|14887.8|14884.4|14882.4|162
1728639600000|2024-10-11 09:40:00|14885.4|14883.6|14885.1|14883.5|14886.4|14884.4|14883.9|14882.2|140
1728639900000|2024-10-11 09:45:00|14884.4|14882.8|14890.3|14888.7|14890.6|14889.1|14884|14882.8|142
1728640200000|2024-10-11 09:50:00|14890.4|14888.8|14892.4|14891.7|14894.6|14893.4|14890.1|14888.8|194
1728640500000|2024-10-11 09:55:00|14892.7|14892|14895.2|14893.3|14896.4|14895.4|14892.3|14891.5|236
1728640800000|2024-10-11 10:00:00|14895.4|14893.6|14894.6|14892.3|14897.1|14895|14893.1|14892.3|235
1728641100000|2024-10-11 10:05:00|14894.3|14892.1|14893.4|14891.5|14895.1|14893.5|14891.9|14889.7|146
1728641400000|2024-10-11 10:10:00|14892.9|14891.1|14894.8|14894.1|14894.9|14894.2|14892.8|14891.1|183
1728641700000|2024-10-11 10:15:00|14894.7|14894|14894.6|14893.9|14896.8|14895.2|14894.5|14892.6|99
1728642000000|2024-10-11 10:20:00|14894.7|14894|14896.3|14895.6|14897.4|14896.2|14894.7|14894|106
1728642300000|2024-10-11 10:25:00|14896.7|14896|14900.1|14898.3|14900.3|14899|14896.7|14895.9|142
1728642600000|2024-10-11 10:30:00|14900.3|14898.4|14899.6|14898.9|14900.6|14899.7|14898.1|14897.3|120
1728642900000|2024-10-11 10:35:00|14900|14899.3|14900.1|14899.1|14900.8|14899.5|14898.7|14897.8|66
1728643200000|2024-10-11 10:40:00|14899.8|14897.9|14899.9|14899.2|14900.1|14899.3|14898.2|14897.2|99
1728643500000|2024-10-11 10:45:00|14900.1|14899.4|14906.9|14905.9|14907.5|14906.5|14900.1|14899.4|223
1728643800000|2024-10-11 10:50:00|14906.8|14905.8|14906.3|14905.6|14907.2|14906.5|14905.1|14904.4|177
1728644100000|2024-10-11 10:55:00|14906.5|14905.8|14906.5|14905.8|14908.7|14908|14904.8|14904.1|172
1728644400000|2024-10-11 11:00:00|14906.7|14906|14907.8|14907.1|14908.9|14908.2|14905.5|14904.8|124
1728644700000|2024-10-11 11:05:00|14907.9|14907.2|14911.8|14911.1|14914.6|14913.9|14906.6|14905.9|145
1728645000000|2024-10-11 11:10:00|14911.5|14910.8|14908.8|14908.1|14911.9|14911.2|14907.4|14906.7|161
1728645300000|2024-10-11 11:15:00|14909.3|14908.6|14909.4|14908.4|14911.7|14910.4|14907.9|14907.2|118
1728645600000|2024-10-11 11:20:00|14909.5|14908.5|14906.1|14905.4|14910.1|14909.1|14906|14905.3|127
1728645900000|2024-10-11 11:25:00|14905.9|14905.2|14904.6|14902.6|14905.9|14905.2|14903|14902.2|132
1728646200000|2024-10-11 11:30:00|14904.7|14902.7|14906.4|14905.7|14909|14908.3|14904.2|14902.4|146
1728646500000|2024-10-11 11:35:00|14905.6|14904.9|14902.2|14901.5|14907.8|14907.1|14901.7|14901|147
1728646800000|2024-10-11 11:40:00|14902.5|14901.8|14901.2|14900.5|14902.6|14901.9|14900.6|14899.9|99
1728647100000|2024-10-11 11:45:00|14901.4|14900.7|14903.3|14902.3|14903.8|14903.1|14900.8|14900.1|120
1728647400000|2024-10-11 11:50:00|14903.4|14902.4|14904.1|14903.4|14907.5|14906.8|14903|14902.2|155
1728647700000|2024-10-11 11:55:00|14904|14903.3|14900.9|14900.2|14904.8|14903.8|14900.3|14899.6|170
1728648000000|2024-10-11 12:00:00|14900.7|14900|14898.8|14897.8|14900.9|14900|14896.5|14895.8|225
1728648300000|2024-10-11 12:05:00|14898.7|14897.7|14897|14896.3|14899.9|14898.3|14895.8|14895.1|228
1728648600000|2024-10-11 12:10:00|14896.5|14895.8|14897.1|14896.1|14899.1|14898.4|14894.8|14894.1|189
1728648900000|2024-10-11 12:15:00|14896.7|14895.7|14895|14894.3|14898.1|14897.4|14893|14892.3|231
1728649200000|2024-10-11 12:20:00|14895.1|14894.4|14899.4|14898.7|14901.4|14900.4|14894.9|14894.2|336
1728649500000|2024-10-11 12:25:00|14899.2|14898.5|14901.8|14895.8|14905.5|14904.8|14898.3|14895.7|234
1728649800000|2024-10-11 12:30:00|14901.9|14895.9|14890.3|14889.6|14902.6|14899.4|14881.3|14875.3|1029
1728650100000|2024-10-11 12:35:00|14890.5|14889.8|14912.6|14911.9|14913.7|14912.7|14890.4|14889.7|867
1728650400000|2024-10-11 12:40:00|14912.8|14912.1|14919.9|14918.9|14923.9|14922.9|14911.6|14910.8|860
1728650700000|2024-10-11 12:45:00|14919.8|14918.8|14920.2|14919.5|14927.5|14925.8|14915.5|14914.8|748
1728651000000|2024-10-11 12:50:00|14920.4|14919.7|14914|14913.3|14922.2|14921.5|14911|14910.3|550
1728651300000|2024-10-11 12:55:00|14914.2|14913.5|14906.8|14905.8|14914.9|14914.2|14905.7|14905|532
1728651600000|2024-10-11 13:00:00|14906.9|14905.9|14910.5|14909.8|14910.5|14909.8|14904.3|14903.6|417
1728651900000|2024-10-11 13:05:00|14910.6|14909.9|14917|14916.3|14917.1|14916.4|14906.5|14905.5|475
1728652200000|2024-10-11 13:10:00|14917.3|14916.2|14912.9|14912.2|14917.9|14917.2|14911.3|14910.6|415
1728652500000|2024-10-11 13:15:00|14912.5|14911.8|14906.2|14905.2|14914.3|14913.6|14905.8|14904.9|428
1728652800000|2024-10-11 13:20:00|14906.1|14905.1|14906.2|14905.2|14912.2|14911.5|14903.3|14902.6|348
1728653100000|2024-10-11 13:25:00|14906.3|14905.3|14909.5|14908.8|14911.9|14910.7|14903.4|14902.7|370
1728653400000|2024-10-11 13:30:00|14909.4|14908.7|14905.8|14905.1|14915.6|14914.9|14905.3|14904.6|607
1728653700000|2024-10-11 13:35:00|14905.9|14905.2|14901|14900.3|14908|14907.3|14900.9|14900.2|397
1728654000000|2024-10-11 13:40:00|14900.9|14900.2|14907.1|14906.4|14907.1|14906.4|14897.8|14897.1|393
1728654300000|2024-10-11 13:45:00|14907.2|14906.5|14910.5|14909.8|14910.8|14910.1|14903.8|14903.1|298
1728654600000|2024-10-11 13:50:00|14910.6|14909.9|14911.3|14910.6|14915.5|14914.8|14910.1|14909.4|291
1728654900000|2024-10-11 13:55:00|14911.4|14910.7|14911.5|14905.5|14918.2|14917.5|14910.5|14905.5|344
1728655200000|2024-10-11 14:00:00|14911|14905|14922.1|14921.4|14922.1|14921.4|14903.2|14898|619
1728655500000|2024-10-11 14:05:00|14922.3|14921.6|14923|14922.3|14924.7|14924|14915.3|14914.6|603
1728655800000|2024-10-11 14:10:00|14923.1|14922.4|14916.2|14915.5|14925.5|14924.8|14915.4|14914.7|545
1728656100000|2024-10-11 14:15:00|14916.5|14915.8|14916.6|14915.6|14918.8|14918.1|14912.8|14912.1|418
1728656400000|2024-10-11 14:20:00|14916.4|14915.4|14920.1|14919.1|14920.1|14919.1|14913.3|14912.6|445
1728656700000|2024-10-11 14:25:00|14920.3|14919.3|14924.7|14923.7|14925.7|14924.5|14920|14919|390
1728657000000|2024-10-11 14:30:00|14924.6|14923.6|14924|14923.3|14928.8|14928.1|14921.1|14920.4|384
1728657300000|2024-10-11 14:35:00|14924.5|14922.9|14923.8|14923.1|14926.9|14925.9|14921.7|14920.9|269
1728657600000|2024-10-11 14:40:00|14923.9|14923.2|14926.1|14924.4|14926.2|14924.9|14920.8|14920.1|292
1728657900000|2024-10-11 14:45:00|14926.2|14924.5|14923.4|14922.4|14927.9|14927.2|14922.9|14921.1|324
1728658200000|2024-10-11 14:50:00|14922.9|14921.9|14922.3|14920.3|14925.9|14925.2|14919.9|14919.2|404
1728658500000|2024-10-11 14:55:00|14922.2|14920.2|14926.8|14925.8|14927.4|14926.2|14919.9|14919.2|389
1728658800000|2024-10-11 15:00:00|14926.7|14925.7|14921.6|14920.9|14927.5|14926.5|14921.6|14920.7|309
1728659100000|2024-10-11 15:05:00|14921.7|14921|14920.4|14919.7|14924.9|14924.2|14916.3|14915.2|289
1728659400000|2024-10-11 15:10:00|14919.7|14919|14915.8|14915.1|14921.4|14920.7|14914.5|14913.8|263
1728659700000|2024-10-11 15:15:00|14915.9|14915.2|14917.1|14916.4|14918.5|14917.3|14914.1|14913.4|207
1728660000000|2024-10-11 15:20:00|14917.4|14916.7|14916.3|14915.6|14920|14919.3|14914.8|14914.1|245
1728660300000|2024-10-11 15:25:00|14915.8|14915.1|14913|14912.3|14917.5|14916.8|14912.9|14912.2|158
1728660600000|2024-10-11 15:30:00|14912.9|14912.2|14908.9|14908.2|14913.5|14912.8|14907.2|14906.5|228
1728660900000|2024-10-11 15:35:00|14909|14908.3|14912.4|14911.7|14913.3|14912.6|14907.4|14906.7|216
1728661200000|2024-10-11 15:40:00|14912.5|14911.8|14911.4|14910.7|14913.9|14913.2|14910.5|14909.1|182
1728661500000|2024-10-11 15:45:00|14911.5|14910.8|14914.8|14914.1|14915.1|14914.4|14911.4|14910.7|165
1728661800000|2024-10-11 15:50:00|14915.1|14914.4|14913.7|14911.9|14917.4|14916.1|14912.7|14911.5|168
1728662100000|2024-10-11 15:55:00|14913.6|14911.8|14912.8|14912.1|14915.1|14914.4|14911.2|14910.5|179
1728662400000|2024-10-11 16:00:00|14912.2|14911.5|14910.5|14909.8|14913.5|14912.8|14909.9|14909.2|131
1728662700000|2024-10-11 16:05:00|14910.4|14909.7|14907.1|14906.4|14911.9|14911.2|14907|14906.3|108
1728663000000|2024-10-11 16:10:00|14907.3|14906.6|14907.9|14906.9|14911.8|14910.8|14907.3|14906.3|176
1728663300000|2024-10-11 16:15:00|14908.6|14907.6|14902.3|14900.3|14909.2|14907.6|14902.3|14900.2|194
1728663600000|2024-10-11 16:20:00|14902.6|14900.6|14904|14903|14905.8|14904.8|14901.7|14900.2|173
1728663900000|2024-10-11 16:25:00|14903.9|14902.9|14903.9|14903.2|14904.3|14903.4|14902|14901|129
1728664200000|2024-10-11 16:30:00|14904|14903.3|14904.3|14903.3|14906|14905|14903.8|14902.8|107
1728664500000|2024-10-11 16:35:00|14904.4|14902.5|14904.6|14903.9|14905.6|14904.9|14902.9|14901.9|95
1728664800000|2024-10-11 16:40:00|14904.7|14904|14906|14905|14906|14905.3|14904.1|14903.4|89
1728665100000|2024-10-11 16:45:00|14906.1|14905.1|14904.8|14904.1|14907|14906.3|14904.7|14904|81
1728665400000|2024-10-11 16:50:00|14904.9|14904.2|14900.3|14899.6|14907.8|14907.1|14899.2|14898.5|130
1728665700000|2024-10-11 16:55:00|14900.2|14899.5|14900.9|14900.2|14901.4|14900.7|14898.5|14897.5|170
1728666000000|2024-10-11 17:00:00|14900.7|14900|14897.2|14896.5|14900.9|14900.2|14896.1|14895.4|175
1728666300000|2024-10-11 17:05:00|14897.4|14896.4|14902.5|14901.5|14904.3|14903.3|14897.4|14896.4|128
1728666600000|2024-10-11 17:10:00|14902.4|14901.4|14904.8|14904.1|14905|14904.3|14901.4|14900.4|100
1728666900000|2024-10-11 17:15:00|14904.6|14903.9|14905.1|14904.4|14906.9|14905.9|14903.7|14903|89
1728667200000|2024-10-11 17:20:00|14905|14904.3|14906.5|14905.5|14907.1|14906.1|14904.1|14903.4|80
1728667500000|2024-10-11 17:25:00|14906.4|14905.4|14907.3|14906.6|14908.9|14908.2|14906.2|14905.2|109
1728667800000|2024-10-11 17:30:00|14907.5|14906.8|14908.6|14906.7|14910.3|14909.6|14907.3|14906.6|107
1728668100000|2024-10-11 17:35:00|14908.2|14906.6|14909.6|14908.9|14910.9|14910.2|14908|14905.9|114
1728668400000|2024-10-11 17:40:00|14909.8|14909.1|14906.9|14906.2|14909.8|14909.1|14905.6|14904.9|48
1728668700000|2024-10-11 17:45:00|14907|14906.3|14908.3|14907.6|14909.3|14908.6|14906.9|14906.2|81
1728669000000|2024-10-11 17:50:00|14908.2|14907.5|14908.8|14908.1|14910.8|14910.1|14908.1|14907.4|88
1728669300000|2024-10-11 17:55:00|14908.9|14908.2|14903.8|14903.1|14909.3|14908.6|14902.9|14902.2|126
1728669600000|2024-10-11 18:00:00|14904.2|14903.5|14905.2|14904.2|14908.1|14907.4|14904.2|14903.5|118
1728669900000|2024-10-11 18:05:00|14905.3|14904.3|14906.4|14905.7|14907|14906.3|14904.7|14904|73
1728670200000|2024-10-11 18:10:00|14906.2|14905.5|14908.4|14907.7|14908.9|14908.2|14906.2|14905.5|89
1728670500000|2024-10-11 18:15:00|14908.3|14907.6|14905.5|14904.8|14908.6|14907.9|14904.6|14903.9|83
1728670800000|2024-10-11 18:20:00|14905.9|14905.2|14906.1|14905.4|14907.9|14907.2|14905.7|14905|67
1728671100000|2024-10-11 18:25:00|14906|14905.3|14906.6|14905.9|14907|14906.3|14904.6|14903.9|63
1728671400000|2024-10-11 18:30:00|14906.8|14906.1|14909.3|14908.3|14909.6|14908.5|14906.8|14906.1|60
1728671700000|2024-10-11 18:35:00|14909|14908|14909|14908.3|14909.4|14908.6|14908.4|14907.7|51
1728672000000|2024-10-11 18:40:00|14909.4|14908.7|14910|14909.3|14910.4|14909.7|14908.8|14908.1|55
1728672300000|2024-10-11 18:45:00|14910.3|14909.6|14908.7|14908|14910.8|14910.1|14907.1|14906.4|55
1728672600000|2024-10-11 18:50:00|14909|14908.3|14910|14909.3|14910.5|14909.8|14908.4|14907.7|60
1728672900000|2024-10-11 18:55:00|14909.6|14908.9|14911.3|14910.6|14911.5|14910.8|14909.2|14908.5|115
1728673200000|2024-10-11 19:00:00|14911.2|14910.5|14910.6|14909.9|14912.2|14911.5|14910.1|14909.3|70
1728673500000|2024-10-11 19:05:00|14910.5|14909.8|14909.3|14908.6|14910.5|14909.8|14909.2|14908.5|39
1728673800000|2024-10-11 19:10:00|14909.2|14908.5|14911.9|14910.9|14912.3|14910.9|14909.2|14908.5|70
1728674100000|2024-10-11 19:15:00|14911.8|14910.8|14912.3|14911.6|14912.8|14911.9|14911.3|14910.4|47
1728674400000|2024-10-11 19:20:00|14912.2|14911.5|14911.9|14911.2|14913.6|14911.8|14911.7|14909.9|72
1728674700000|2024-10-11 19:25:00|14912|14911.3|14912.9|14912.2|14913.2|14912.5|14911.7|14911|68
1728675000000|2024-10-11 19:30:00|14912.8|14912.1|14913.1|14912.4|14913.4|14912.7|14911.7|14911|75
1728675300000|2024-10-11 19:35:00|14913|14912.3|14914.7|14914|14915|14914.3|14913|14912.3|79
1728675600000|2024-10-11 19:40:00|14914.8|14913.8|14915.1|14914.4|14915.3|14914.5|14914.5|14913.8|51
1728675900000|2024-10-11 19:45:00|14915.2|14914.5|14911.8|14911.1|14915.4|14914.7|14911.7|14911|43
1728676200000|2024-10-11 19:50:00|14912|14911.3|14913|14912.3|14914.5|14913.8|14912|14911.3|55
1728676500000|2024-10-11 19:55:00|14912.6|14911.9|14914.3|14913.6|14915.2|14914.5|14912.5|14911.8|105
1728676800000|2024-10-11 20:00:00|14914.5|14913.8|14917|14915.2|14917|14916.1|14913.7|14913|69
1728677100000|2024-10-11 20:05:00|14917.1|14915.1|14915.5|14914.5|14917.2|14915.9|14915.1|14914.1|43
1728677400000|2024-10-11 20:10:00|14915.7|14914.7|14918.7|14916.3|14918.7|14916.7|14915.6|14913.7|38
1728677700000|2024-10-11 20:15:00|14918.5|14916.5|14917.2|14915.2|14918.7|14917.1|14915.6|14914.2|48
1728678000000|2024-10-11 20:20:00|14917.1|14915.1|14917.4|14914.9|14917.4|14916.1|14916.7|14914.8|25
1728678300000|2024-10-11 20:25:00|14917.3|14915|14916.2|14915.2|14917.7|14916.3|14915|14913|87
1728678600000|2024-10-11 20:30:00|14916.1|14915.1|14916.7|14914.3|14918.2|14915.7|14915.4|14914.2|68
1728678900000|2024-10-11 20:35:00|14916.8|14914.5|14914.7|14913.7|14916.9|14915.1|14914.2|14913.2|64
1728679200000|2024-10-11 20:40:00|14914.4|14913.4|14914.5|14913.5|14916|14915|14914|14913|84
1728679500000|2024-10-11 20:45:00|14914.7|14913.7|14914.7|14913.7|14918.9|14915.9|14913.9|14911.5|104
1728679800000|2024-10-11 20:50:00|14914.8|14913.8|14917.1|14911.1|14917.3|14913.8|14913.8|14908.6|175
1728680100000|2024-10-11 20:55:00|14917.6|14910.6|14914.8|14907.8|14918.8|14911.8|14913.1|14906.1|529
1728849600000|2024-10-13 20:00:00|14908.5|14896.5|14908.5|14896.5|14908.5|14896.5|14908.5|14896.5|1
1728850800000|2024-10-13 20:20:00|14908.3|14896.3|14908.3|14896.3|14908.3|14896.3|14908.3|14896.3|1
1728851400000|2024-10-13 20:30:00|14908.5|14896.5|14908.5|14896.5|14908.5|14896.5|14908.5|14896.5|1
1728852600000|2024-10-13 20:50:00|14906.3|14894.3|14906.2|14894.2|14906.7|14894.7|14906|14894|14
1728852900000|2024-10-13 20:55:00|14906.7|14893.7|14911.1|14904.1|14913.5|14904.5|14906.2|14893.6|31
1728853200000|2024-10-13 21:00:00|14910.8|14903.8|14911.3|14904.3|14914.5|14907.5|14910.3|14903.3|29
1728853500000|2024-10-13 21:05:00|14911.2|14904.2|14911.3|14904.3|14911.5|14904.5|14910.7|14903.7|24
1728853800000|2024-10-13 21:10:00|14911.2|14904.2|14911.1|14904.1|14911.3|14904.3|14911|14904|12
1728854100000|2024-10-13 21:15:00|14911.2|14904.2|14911.1|14904.1|14911.2|14904.2|14911|14904|9
1728854400000|2024-10-13 21:20:00|14911.2|14904.2|14912|14905|14912|14905|14911.1|14904.1|17
1728854700000|2024-10-13 21:25:00|14912.1|14905.1|14912|14905|14912.1|14905.1|14911.9|14904.9|9
1728855000000|2024-10-13 21:30:00|14911.9|14904.9|14914.1|14907.1|14914.7|14907.7|14911.9|14904.9|76
1728855300000|2024-10-13 21:35:00|14914.5|14907.5|14913.7|14906.7|14914.9|14907.9|14912.9|14905.9|128
1728855600000|2024-10-13 21:40:00|14913.4|14906.4|14912.2|14905.2|14919.1|14912.1|14910.6|14903.6|276
1728855900000|2024-10-13 21:45:00|14913.8|14906.8|14920.9|14913.9|14925.2|14918.2|14912.5|14905.5|50
1728856200000|2024-10-13 21:50:00|14921.1|14914.1|14916.5|14909.5|14921.2|14914.2|14916.5|14909.5|16
1728856500000|2024-10-13 21:55:00|14916.8|14909.8|14916.8|14909.8|14916.9|14909.9|14916.8|14909.8|13
1728856800000|2024-10-13 22:00:00|14917|14910|14921.5|14916.9|14930.5|14923.7|14916.8|14909.8|121
1728857100000|2024-10-13 22:05:00|14921|14917.4|14920.7|14917.8|14921.6|14918|14918.4|14914.7|44
1728857400000|2024-10-13 22:10:00|14920.5|14917.7|14925|14922.2|14927.9|14924.6|14920.1|14917.4|87
1728857700000|2024-10-13 22:15:00|14924.7|14922.1|14925.2|14922.7|14926.2|14923.6|14920.8|14918.3|107
1728858000000|2024-10-13 22:20:00|14925.4|14922.8|14924.7|14922.1|14927.1|14924.5|14924.4|14921.8|124
1728858300000|2024-10-13 22:25:00|14924.9|14922|14927.2|14924.3|14927.4|14924.6|14922.6|14920.2|100
1728858600000|2024-10-13 22:30:00|14927.6|14924.8|14927.8|14924.8|14930.5|14927.9|14927.3|14923.9|102
1728858900000|2024-10-13 22:35:00|14927.9|14924.7|14928.9|14927.2|14931.4|14928.5|14927.9|14924.7|84
1728859200000|2024-10-13 22:40:00|14929.5|14927.7|14929.9|14928.2|14930.5|14928.6|14929.3|14927.5|48
1728859500000|2024-10-13 22:45:00|14930.3|14928.6|14929.8|14928.3|14930.4|14929|14929.4|14927.7|48
1728859800000|2024-10-13 22:50:00|14929.4|14928.4|14930.2|14929.2|14930.6|14929.6|14929.4|14928.1|48
1728860100000|2024-10-13 22:55:00|14930|14929|14934.9|14932.4|14934.9|14932.8|14930|14929|35
1728860400000|2024-10-13 23:00:00|14934.5|14932.6|14935.9|14934.4|14940.4|14938.5|14934.5|14932.6|85
1728860700000|2024-10-13 23:05:00|14936.1|14934|14930.1|14928.5|14936.2|14934|14929.8|14928.4|105
1728861000000|2024-10-13 23:10:00|14930|14929|14933.4|14932.7|14934.6|14933.9|14928.2|14926.9|82
1728861300000|2024-10-13 23:15:00|14933.3|14932.6|14929.9|14929.2|14936.2|14935.5|14929.8|14929.1|100
1728861600000|2024-10-13 23:20:00|14929.8|14929.1|14925.4|14924.7|14929.8|14929.1|14925.3|14924.6|91
1728861900000|2024-10-13 23:25:00|14925.6|14924.9|14924.6|14923.9|14926.9|14926.2|14923.6|14922.9|94
1728862200000|2024-10-13 23:30:00|14924.7|14924|14930.4|14929.7|14931|14930.3|14924.5|14923.8|100
1728862500000|2024-10-13 23:35:00|14930.2|14929.5|14931.2|14930.2|14931.3|14930.3|14929.2|14928.5|92
1728862800000|2024-10-13 23:40:00|14930.7|14929.7|14934.3|14933.3|14934.6|14933.6|14929.4|14927.9|72
1728863100000|2024-10-13 23:45:00|14934.6|14933.6|14931.3|14930.3|14934.7|14933.6|14931|14929.9|185
1728863400000|2024-10-13 23:50:00|14931.7|14930.2|14931.5|14930.5|14931.9|14930.5|14929.3|14928.2|127
1728863700000|2024-10-13 23:55:00|14931.6|14930.1|14931.1|14930.4|14936.2|14934.3|14930.3|14929.3|174
1728864000000|2024-10-14 00:00:00|14931.2|14930.5|14929.2|14928.5|14937.4|14936.4|14928.8|14928.1|215
1728864300000|2024-10-14 00:05:00|14929.5|14928.8|14930.2|14929.5|14933.3|14932.6|14929.1|14928.4|162
1728864600000|2024-10-14 00:10:00|14930.1|14929.4|14927.8|14927.1|14930.1|14929.4|14925.5|14924.8|147
1728864900000|2024-10-14 00:15:00|14928|14927.3|14925|14924.3|14928.4|14927.7|14923.3|14921.8|228
1728865200000|2024-10-14 00:20:00|14924.8|14924.1|14921.4|14920.7|14925.8|14925.1|14920.6|14919.9|190
1728865500000|2024-10-14 00:25:00|14921.7|14921|14923.8|14922.8|14924.5|14923.5|14920.7|14920|128
1728865800000|2024-10-14 00:30:00|14923.7|14922.7|14923.4|14921.4|14923.7|14922.7|14921.1|14919.2|132
1728866100000|2024-10-14 00:35:00|14923.2|14921.3|14921.6|14920.9|14923.6|14922.4|14920.2|14918.8|129
1728866400000|2024-10-14 00:40:00|14921.5|14920.8|14922.3|14921.3|14923.5|14922.4|14920.3|14919.3|95
1728866700000|2024-10-14 00:45:00|14922.2|14921.2|14921.2|14920.5|14922.9|14921.9|14920.5|14919.5|104
1728867000000|2024-10-14 00:50:00|14921.1|14920.4|14919.4|14917.8|14923.2|14922.5|14915.6|14914.7|159
1728867300000|2024-10-14 00:55:00|14919.1|14917.6|14922.4|14921.4|14924.3|14923|14914.8|14913.2|212
1728867600000|2024-10-14 01:00:00|14922.5|14921.5|14924.1|14923.4|14926.1|14925.3|14922.2|14921.2|186
1728867900000|2024-10-14 01:05:00|14924.2|14923.5|14927.1|14926.4|14927.8|14927.1|14923.4|14922.7|127
1728868200000|2024-10-14 01:10:00|14927|14926.3|14925.6|14923.2|14928.5|14927.5|14924.5|14922.9|88
1728868500000|2024-10-14 01:15:00|14925.1|14922.9|14923.7|14921.6|14925.3|14924.3|14921.5|14919.9|102
1728868800000|2024-10-14 01:20:00|14923.4|14921.3|14922.4|14919.9|14923.4|14921.3|14920.1|14919.2|58
1728869100000|2024-10-14 01:25:00|14922.3|14919.8|14920.3|14918.7|14922.3|14919.8|14919.1|14917.2|119
1728869400000|2024-10-14 01:30:00|14920.4|14918.6|14918.8|14918.1|14923.9|14923.2|14918.8|14917.9|213
1728869700000|2024-10-14 01:35:00|14918.9|14918.2|14917.5|14915|14919.3|14918.6|14915.1|14914.4|142
1728870000000|2024-10-14 01:40:00|14917.6|14915.6|14916.9|14915.9|14921.4|14919.8|14915.4|14914.4|226
1728870300000|2024-10-14 01:45:00|14916.8|14915.8|14920.9|14918.9|14921.1|14919|14915.5|14914.8|141
1728870600000|2024-10-14 01:50:00|14921.2|14919.2|14920.2|14919.2|14922|14920.8|14918.8|14917.8|133
1728870900000|2024-10-14 01:55:00|14920.3|14919.3|14922|14921|14923.2|14921.6|14920.3|14918.3|142
1728871200000|2024-10-14 02:00:00|14921.8|14920.8|14923.5|14922.5|14924.2|14923.2|14920.1|14919.1|189
1728871500000|2024-10-14 02:05:00|14923.9|14922.9|14924.9|14924.2|14925.1|14924.2|14922.7|14921.7|133
1728871800000|2024-10-14 02:10:00|14924.8|14924.1|14922.7|14922|14925.7|14924.3|14921.7|14921|148
1728872100000|2024-10-14 02:15:00|14922.8|14922.1|14922.5|14921.8|14923.4|14922.7|14919.6|14918.9|99
1728872400000|2024-10-14 02:20:00|14922.7|14922|14920.6|14919.9|14922.7|14922|14920.5|14919.8|100
1728872700000|2024-10-14 02:25:00|14920.8|14920.1|14923.8|14923.1|14923.8|14923.1|14919.8|14919.1|86
1728873000000|2024-10-14 02:30:00|14923.7|14923|14924.4|14923.7|14924.9|14924.2|14922.6|14921.9|100
1728873300000|2024-10-14 02:35:00|14924.9|14923.1|14923|14922.3|14925.1|14924.4|14921.8|14921.1|77
1728873600000|2024-10-14 02:40:00|14923.1|14922.4|14926.4|14925.4|14926.7|14925.7|14923|14922.3|71
1728873900000|2024-10-14 02:45:00|14926.5|14925.5|14925.1|14924.4|14926.6|14925.6|14923.2|14922.5|49
1728874200000|2024-10-14 02:50:00|14925.2|14924.5|14927.9|14925.8|14928.9|14927.3|14925.2|14924.3|159
1728874500000|2024-10-14 02:55:00|14928.1|14926.1|14932.9|14931.3|14933|14931.7|14927.4|14925.4|172
1728874800000|2024-10-14 03:00:00|14933|14931.4|14929.7|14928|14933.8|14931.8|14929.3|14927|121
1728875100000|2024-10-14 03:05:00|14929.2|14927.6|14930.5|14928.5|14931.8|14929.9|14928.2|14926.5|95
1728875400000|2024-10-14 03:10:00|14930.6|14928.6|14933|14932.3|14934.9|14933.5|14930.3|14928.6|111
1728875700000|2024-10-14 03:15:00|14932.9|14932.2|14932|14931.3|14933.3|14932.2|14931|14928.9|78
1728876000000|2024-10-14 03:20:00|14932.1|14931.4|14931.8|14929.5|14934.3|14931.9|14930.5|14929.5|62
1728876300000|2024-10-14 03:25:00|14931.2|14930.2|14929.1|14928.4|14931.8|14930.5|14928.5|14926.4|79
1728876600000|2024-10-14 03:30:00|14929|14928.3|14929.2|14927.5|14930.4|14928.8|14928.4|14927|79
1728876900000|2024-10-14 03:35:00|14928.9|14927.9|14930.2|14929.5|14930.5|14929.7|14926.5|14925.8|84
1728877200000|2024-10-14 03:40:00|14930.1|14929.4|14933.8|14933.1|14935.2|14934.1|14930.1|14928.5|101
1728877500000|2024-10-14 03:45:00|14934.8|14934.1|14935.7|14933.7|14936.4|14935.1|14932.5|14930.9|110
1728877800000|2024-10-14 03:50:00|14935.8|14933.8|14934.4|14931.9|14935.9|14933.9|14934.4|14931.7|80
1728878100000|2024-10-14 03:55:00|14934.3|14932|14933.4|14932.7|14934.8|14932.7|14932.9|14930.9|62
1728878400000|2024-10-14 04:00:00|14933.3|14932.6|14932.4|14931.7|14933.7|14932.8|14932.4|14931.2|31
1728878700000|2024-10-14 04:05:00|14933.1|14931|14933.8|14932.8|14935.1|14933.2|14932.4|14930.9|39
1728879000000|2024-10-14 04:10:00|14933.7|14932.7|14931.2|14930.2|14934.2|14932.7|14930.9|14929.8|35
1728879300000|2024-10-14 04:15:00|14931.3|14930.3|14931.4|14929.8|14931.7|14930.3|14930.9|14929.8|21
1728879600000|2024-10-14 04:20:00|14931.1|14930.1|14930.2|14929.5|14931.3|14930.1|14930|14929.3|34
1728879900000|2024-10-14 04:25:00|14930.3|14929.6|14929.3|14928.3|14931|14929.9|14928.1|14927.4|47
1728880200000|2024-10-14 04:30:00|14929.8|14928.8|14928.8|14928.1|14930.9|14930.2|14928.7|14928|66
1728880500000|2024-10-14 04:35:00|14929.3|14927.5|14929.1|14928.4|14929.3|14928.6|14927.1|14926.1|59
1728880800000|2024-10-14 04:40:00|14928.8|14928.1|14928.3|14926.5|14928.9|14928.2|14927.7|14925.8|40
1728881100000|2024-10-14 04:45:00|14928.5|14926.6|14928.6|14926.4|14929.4|14928.3|14927.8|14925.8|45
1728881400000|2024-10-14 04:50:00|14928.7|14926.2|14930.1|14929.4|14930.1|14929.4|14927.8|14926|34
1728881700000|2024-10-14 04:55:00|14930.2|14929.5|14930.2|14928.1|14930.8|14929.5|14928|14926.6|58
1728882000000|2024-10-14 05:00:00|14930.1|14928|14930.7|14930|14930.7|14930|14929.5|14928|84
1728882300000|2024-10-14 05:05:00|14930.6|14929.9|14931.7|14929.9|14933.2|14931.8|14930.6|14929.6|63
1728882600000|2024-10-14 05:10:00|14931.6|14929.8|14929.5|14928.8|14931.6|14930.5|14929.5|14928.8|60
1728882900000|2024-10-14 05:15:00|14929.6|14928.9|14929|14927.1|14930.8|14929.4|14928.8|14926.9|60
1728883200000|2024-10-14 05:20:00|14928.9|14927.2|14929.6|14928|14929.9|14928.6|14928.3|14927.2|49
1728883500000|2024-10-14 05:25:00|14929.3|14927.6|14927.7|14927|14930|14928.3|14926.5|14925.2|89
1728883800000|2024-10-14 05:30:00|14927.5|14926.8|14923.8|14923.1|14927.9|14926.8|14923.3|14922.6|98
1728884100000|2024-10-14 05:35:00|14923.4|14922.7|14925.4|14923.6|14925.5|14923.9|14922.6|14921|86
1728884400000|2024-10-14 05:40:00|14925.6|14923.9|14923.6|14922.9|14926.3|14925.4|14922.3|14920.8|84
1728884700000|2024-10-14 05:45:00|14923.5|14922.8|14919.5|14918.8|14923.5|14922.8|14919.1|14918.1|59
1728885000000|2024-10-14 05:50:00|14919.7|14919|14919.7|14919|14920.2|14919.5|14917.4|14916.7|100
1728885300000|2024-10-14 05:55:00|14919.3|14918.6|14922.8|14922.1|14923.3|14922.6|14918.2|14917.5|118
1728885600000|2024-10-14 06:00:00|14923|14922.3|14921.3|14920.6|14923.9|14923.2|14918.6|14917.7|245
1728885900000|2024-10-14 06:05:00|14921.5|14920.8|14919.1|14918.4|14923.1|14921.6|14918.3|14917.6|119
1728886200000|2024-10-14 06:10:00|14919.4|14918.7|14921.5|14919.8|14922.9|14921.9|14919|14917.6|128
1728886500000|2024-10-14 06:15:00|14921.6|14920|14921.4|14920.4|14923|14921.5|14919.2|14917.7|108
1728886800000|2024-10-14 06:20:00|14921.7|14920.7|14919.1|14917|14923.8|14921.8|14918.3|14916.6|177
1728887100000|2024-10-14 06:25:00|14919.2|14916.9|14921.5|14920.5|14923|14921.2|14919.2|14916.9|149
1728887400000|2024-10-14 06:30:00|14921.3|14920.3|14923.7|14923|14925.2|14923.8|14921.3|14919.9|105
1728887700000|2024-10-14 06:35:00|14923.3|14922.6|14924.2|14922.3|14924.6|14923|14921.5|14920.2|100
1728888000000|2024-10-14 06:40:00|14924.6|14922.6|14920.7|14919.1|14924.6|14922.7|14919.5|14917.8|125
1728888300000|2024-10-14 06:45:00|14920.6|14918.9|14921.8|14920|14922.4|14921.4|14919.2|14918.2|103
1728888600000|2024-10-14 06:50:00|14921.7|14920.1|14922.3|14921.6|14924.1|14922.3|14921.4|14919.9|109
1728888900000|2024-10-14 06:55:00|14922.5|14921.8|14922.2|14920.2|14923.4|14922.7|14918.9|14917.8|142
1728889200000|2024-10-14 07:00:00|14922.3|14920.4|14928|14927|14929.8|14927.7|14919.4|14917.7|374
1728889500000|2024-10-14 07:05:00|14928.5|14926.7|14930|14929.3|14931.4|14930.4|14928|14926.2|195
1728889800000|2024-10-14 07:10:00|14930.1|14929.4|14927.5|14925.9|14932|14931.3|14926.3|14924.5|230
1728890100000|2024-10-14 07:15:00|14927.8|14926.8|14925.1|14924.4|14929.6|14928.9|14923.9|14923.2|217
1728890400000|2024-10-14 07:20:00|14925.2|14924.5|14925.1|14924.4|14927.1|14926.3|14924.4|14923.7|180
1728890700000|2024-10-14 07:25:00|14925.2|14924.5|14928.3|14927.6|14929.1|14928.4|14924.8|14924.1|184
1728891000000|2024-10-14 07:30:00|14928.5|14927.8|14933.5|14932.8|14933.9|14933.2|14928.2|14927.5|198
1728891300000|2024-10-14 07:35:00|14933.1|14932.4|14931.1|14930.4|14933.2|14932.4|14929.6|14928.9|194
1728891600000|2024-10-14 07:40:00|14930.9|14930.2|14930.6|14929.9|14932.1|14931.4|14929.3|14928.6|143
1728891900000|2024-10-14 07:45:00|14930.7|14930|14937.7|14936.7|14938|14937.3|14930.5|14929.8|173
1728892200000|2024-10-14 07:50:00|14938.1|14937.1|14936.7|14935.7|14940.1|14939.1|14934.6|14932.8|190
1728892500000|2024-10-14 07:55:00|14936.6|14935.6|14936.3|14935.6|14939.3|14938.6|14935.9|14935.2|183
1728892800000|2024-10-14 08:00:00|14936.4|14935.7|14935.7|14935|14936.9|14936.2|14933.2|14932.5|169
1728893100000|2024-10-14 08:05:00|14935.6|14934.9|14939.4|14938.4|14939.8|14938.4|14935.2|14934.5|176
1728893400000|2024-10-14 08:10:00|14939.3|14938.3|14944.3|14943.6|14946.8|14945.8|14939.2|14938.2|217
1728893700000|2024-10-14 08:15:00|14944.6|14943.9|14944.8|14944.1|14947.4|14946.5|14942.7|14940.9|188
1728894000000|2024-10-14 08:20:00|14944.9|14944.2|14942.3|14941.6|14945.6|14944.9|14941.7|14941|148
1728894300000|2024-10-14 08:25:00|14942.6|14941.9|14942.7|14942|14943.6|14942.9|14939.2|14938.5|165
1728894600000|2024-10-14 08:30:00|14942.6|14941.9|14939.9|14939.2|14943.7|14943|14939.2|14938.1|174
1728894900000|2024-10-14 08:35:00|14940.3|14939.6|14940.1|14939.4|14941.6|14940.9|14939.7|14939|109
1728895200000|2024-10-14 08:40:00|14940.2|14939.5|14942.8|14942.1|14943.2|14942.5|14939.7|14939|80
1728895500000|2024-10-14 08:45:00|14942.7|14942|14942.8|14942.1|14944|14943.3|14941.3|14940.6|117
1728895800000|2024-10-14 08:50:00|14942.9|14942.2|14943.6|14942.6|14943.8|14943.1|14941.9|14941.2|120
1728896100000|2024-10-14 08:55:00|14943.9|14942.9|14942.8|14942.1|14945|14944.3|14942.7|14941.8|154
1728896400000|2024-10-14 09:00:00|14942.9|14942.2|14942.2|14941.5|14943.4|14942.7|14940.6|14939.9|88
1728896700000|2024-10-14 09:05:00|14942.4|14941.7|14937.2|14936.5|14943.3|14942.6|14937.2|14936.5|114
1728897000000|2024-10-14 09:10:00|14937.4|14936.4|14936.5|14935.8|14938.8|14938.1|14936|14935.3|113
1728897300000|2024-10-14 09:15:00|14936.6|14935.9|14936.1|14935.1|14937.8|14937|14935.1|14934.4|94
1728897600000|2024-10-14 09:20:00|14936.6|14935.6|14937.7|14937|14938.8|14938.1|14935.3|14934.6|118
1728897900000|2024-10-14 09:25:00|14937.8|14937.1|14936.8|14936.1|14938.6|14937.9|14936.1|14935.4|123
1728898200000|2024-10-14 09:30:00|14936.5|14935.8|14937.3|14936.6|14939.2|14938.5|14935.8|14935.1|119
1728898500000|2024-10-14 09:35:00|14937.5|14936.8|14939.3|14938.6|14941.1|14940.4|14936.7|14936|102
1728898800000|2024-10-14 09:40:00|14939.4|14938.7|14937.7|14937|14939.5|14938.8|14936.1|14935.4|107
1728899100000|2024-10-14 09:45:00|14937.8|14937.1|14936.8|14936.1|14938.6|14937.9|14935.7|14935|72
1728899400000|2024-10-14 09:50:00|14936.9|14936.2|14940.4|14939.7|14940.8|14940.1|14936.2|14935.5|111
1728899700000|2024-10-14 09:55:00|14940.6|14939.9|14940.3|14939.6|14943.2|14942.4|14940.3|14939.6|189
1728900000000|2024-10-14 10:00:00|14940.5|14939.8|14943.9|14942.9|14945.2|14944.2|14940.3|14939.6|142
1728900300000|2024-10-14 10:05:00|14944|14943|14943.3|14942.6|14945.1|14944.3|14942.7|14942|101
1728900600000|2024-10-14 10:10:00|14943.2|14942.5|14943.9|14943.2|14944.9|14944.2|14941.8|14941.1|142
1728900900000|2024-10-14 10:15:00|14943.8|14943.1|14942.3|14941.6|14945.1|14944.4|14941.7|14940.8|134
1728901200000|2024-10-14 10:20:00|14942.4|14941.7|14944.5|14943.8|14944.6|14943.9|14941.6|14940.9|99
1728901500000|2024-10-14 10:25:00|14943.9|14943.2|14943.1|14942.4|14945.3|14944.6|14942.8|14942.1|77
1728901800000|2024-10-14 10:30:00|14943.2|14942.5|14947.9|14947.2|14948.2|14947.5|14943.1|14942.4|75
1728902100000|2024-10-14 10:35:00|14948|14947.3|14947.5|14946.8|14948.1|14947.4|14946.2|14945.5|97
1728902400000|2024-10-14 10:40:00|14947.7|14947|14947.6|14946.9|14950|14949|14946.9|14946.2|96
1728902700000|2024-10-14 10:45:00|14947.7|14947|14947.9|14947.2|14951|14949.8|14947|14946.2|101
1728903000000|2024-10-14 10:50:00|14948|14947.3|14952.6|14951.9|14954.3|14953.6|14948|14947.3|178
1728903300000|2024-10-14 10:55:00|14952.8|14952.1|14952.3|14951.6|14953.1|14952.4|14950.1|14949.4|142
1728903600000|2024-10-14 11:00:00|14952.7|14952|14959.7|14959|14960.3|14959.6|14951.5|14950.8|225
1728903900000|2024-10-14 11:05:00|14959.9|14959.2|14965.6|14964.9|14966.4|14965.4|14959.6|14958.9|283
1728904200000|2024-10-14 11:10:00|14965.7|14965|14964.8|14962.9|14968.7|14968|14962.5|14961.1|219
1728904500000|2024-10-14 11:15:00|14964.9|14963.1|14965.1|14962.7|14965.6|14964.9|14962|14960.5|164
1728904800000|2024-10-14 11:20:00|14964.7|14962.3|14965.8|14964.2|14968.6|14966.4|14962.7|14961.2|197
1728905100000|2024-10-14 11:25:00|14965.9|14964.4|14967.8|14967.1|14969.8|14968.4|14964.7|14963.6|216
1728905400000|2024-10-14 11:30:00|14968|14967.3|14970.8|14969.2|14972|14970.7|14968|14967.3|203
1728905700000|2024-10-14 11:35:00|14971.1|14969.5|14972.5|14971.8|14973.8|14972.5|14970.3|14969|185
1728906000000|2024-10-14 11:40:00|14972.7|14972|14964.8|14964.1|14973|14972.3|14963.6|14962.9|193
1728906300000|2024-10-14 11:45:00|14964.9|14964.2|14965.8|14965.1|14969.5|14968.8|14964.9|14964.2|160
1728906600000|2024-10-14 11:50:00|14965.7|14965|14965.3|14964.6|14968.6|14967.9|14964.5|14963.8|141
1728906900000|2024-10-14 11:55:00|14965.4|14964.7|14964.4|14963.7|14967.6|14966.2|14963.2|14962.5|145
1728907200000|2024-10-14 12:00:00|14965.3|14964.6|14967.6|14966.9|14969.1|14968.4|14964.2|14963.5|150
1728907500000|2024-10-14 12:05:00|14967|14966.3|14970.3|14969.6|14971|14970.3|14964.8|14964.1|121
1728907800000|2024-10-14 12:10:00|14970.4|14969.7|14973.9|14973.2|14974|14973.3|14969|14968.2|200
1728908100000|2024-10-14 12:15:00|14973.8|14973.1|14978.4|14976.5|14978.4|14977.5|14973.8|14973.1|167
1728908400000|2024-10-14 12:20:00|14978.5|14976.6|14979.7|14979|14980.7|14979.4|14976.9|14975|294
1728908700000|2024-10-14 12:25:00|14979.8|14979.1|14975.8|14975.1|14980.5|14979.3|14975.8|14974.6|163
1728909000000|2024-10-14 12:30:00|14976.1|14975.4|14971.9|14971.2|14979.3|14978.5|14971.5|14970.8|189
1728909300000|2024-10-14 12:35:00|14972.1|14971.4|14971.7|14969.6|14973.9|14972.4|14969.7|14968.6|190
1728909600000|2024-10-14 12:40:00|14971.8|14969.7|14970.7|14970|14973.9|14972.7|14970.4|14969|170
1728909900000|2024-10-14 12:45:00|14971.1|14970.4|14969.9|14969.2|14971.8|14971.1|14963.4|14962|283
1728910200000|2024-10-14 12:50:00|14970|14969.3|14970|14969.3|14970.1|14969.4|14964.8|14963.6|199
1728910500000|2024-10-14 12:55:00|14970.2|14969.5|14974.3|14973.6|14975.1|14974.4|14968.7|14968|160
1728910800000|2024-10-14 13:00:00|14974.5|14973.8|14977.6|14976.9|14978.4|14977.7|14973.9|14973.2|160
1728911100000|2024-10-14 13:05:00|14977.4|14976.7|14984.9|14984.2|14984.9|14984.2|14977.4|14975.9|197
1728911400000|2024-10-14 13:10:00|14985.2|14984.5|14980.5|14979.8|14986|14985.3|14980.1|14979.4|163
1728911700000|2024-10-14 13:15:00|14981.3|14980.6|14985|14984.3|14987.5|14986.8|14979.3|14978.6|176
1728912000000|2024-10-14 13:20:00|14984.9|14984.2|14984.4|14983.7|14986.6|14985.5|14982.4|14981.5|227
1728912300000|2024-10-14 13:25:00|14984.6|14983.9|14986.5|14985.8|14988.2|14987.5|14983.4|14982.7|162
1728912600000|2024-10-14 13:30:00|14986.6|14985.9|14985.9|14985.2|14988.7|14988|14983.7|14982.1|328
1728912900000|2024-10-14 13:35:00|14985.8|14985.1|14983.3|14982.6|14987.9|14987.2|14983.3|14982.6|217
1728913200000|2024-10-14 13:40:00|14983.5|14982.8|14976.1|14975.4|14985|14984.3|14976.1|14975.4|335
1728913500000|2024-10-14 13:45:00|14975.9|14975.2|14973.2|14972.5|14976.7|14976|14970|14969.1|541
1728913800000|2024-10-14 13:50:00|14973.6|14972.9|14973.9|14973.2|14976.4|14975.7|14972.8|14972.1|376
1728914100000|2024-10-14 13:55:00|14974|14973.3|14979.1|14978.1|14979.2|14978.1|14971.2|14969.6|256
1728914400000|2024-10-14 14:00:00|14979.5|14978.5|14984.9|14984.2|14985.8|14985.1|14979.5|14978.5|404
1728914700000|2024-10-14 14:05:00|14985.1|14984.4|14992.7|14992|14994.4|14993.4|14984.9|14984.2|307
1728915000000|2024-10-14 14:10:00|14992.9|14992.2|14991.5|14990.8|14995.6|14993.8|14991.5|14990.5|242
1728915300000|2024-10-14 14:15:00|14991.7|14991|14986.8|14986.1|14992|14991.3|14985.6|14984.9|237
1728915600000|2024-10-14 14:20:00|14986.9|14986.2|14986.6|14985.9|14989.5|14988.8|14986.2|14985.5|183
1728915900000|2024-10-14 14:25:00|14986.7|14986|14988.8|14988.1|14989.5|14988.8|14984.7|14984|176
1728916200000|2024-10-14 14:30:00|14989.2|14988.5|14990.3|14989.6|14993.7|14993|14988.4|14987.7|172
1728916500000|2024-10-14 14:35:00|14990.2|14989.5|14993.5|14992.8|14996.5|14995.8|14989.9|14989.2|264
1728916800000|2024-10-14 14:40:00|14993.4|14992.7|14988|14987.3|14994.9|14993.6|14987.8|14987.1|229
1728917100000|2024-10-14 14:45:00|14987.8|14987.1|14991.1|14990.4|14991.1|14990.4|14986.6|14985.9|193
1728917400000|2024-10-14 14:50:00|14990.9|14990.2|14988.3|14987.6|14993.2|14992.5|14988.3|14987.6|276
1728917700000|2024-10-14 14:55:00|14988.2|14987.5|14984.5|14983.8|14989.3|14988.6|14984.5|14983.8|205
1728918000000|2024-10-14 15:00:00|14984.4|14983.7|14982.4|14981.7|14984.4|14983.7|14980.8|14980.1|199
1728918300000|2024-10-14 15:05:00|14982.2|14981.5|14983.3|14981.5|14983.6|14982.4|14980.6|14979.9|124
1728918600000|2024-10-14 15:10:00|14983.4|14981.9|14986.8|14986.1|14988.4|14987.7|14983|14981.2|164
1728918900000|2024-10-14 15:15:00|14986.7|14986|14986|14985.3|14988.5|14987.8|14985.5|14984.8|95
1728919200000|2024-10-14 15:20:00|14986.2|14985.5|14987.5|14986.8|14990.3|14989.5|14986|14985.3|121
1728919500000|2024-10-14 15:25:00|14987.6|14986.9|14983.5|14982.8|14988.9|14988.2|14983.1|14982.4|146
1728919800000|2024-10-14 15:30:00|14983.6|14982.9|14982.6|14981.9|14984.6|14983.9|14981.5|14980.8|99
1728920100000|2024-10-14 15:35:00|14982.8|14982.1|14981.4|14980.7|14983.4|14982.7|14981.1|14980.4|76
1728920400000|2024-10-14 15:40:00|14981.2|14980.5|14983.7|14983|14985.6|14984.9|14981.1|14980.4|123
1728920700000|2024-10-14 15:45:00|14983.6|14982.9|14985.5|14984.8|14985.5|14984.8|14983.3|14982.6|72
1728921000000|2024-10-14 15:50:00|14985.6|14984.9|14986.8|14986.1|14987.6|14986.9|14985.3|14984.6|61
1728921300000|2024-10-14 15:55:00|14986.7|14986|14983|14982.3|14986.7|14986|14982.7|14982|101
1728921600000|2024-10-14 16:00:00|14983.1|14982.4|14982.9|14982.2|14984.1|14983.4|14981|14980.3|72
1728921900000|2024-10-14 16:05:00|14983.1|14982.4|14986.8|14986.1|14987.9|14986.9|14983.1|14982.4|91
1728922200000|2024-10-14 16:10:00|14986.7|14986|14988.2|14987.5|14989.7|14989|14986.6|14985.9|72
1728922500000|2024-10-14 16:15:00|14988.3|14987.6|14984.7|14984|14988.5|14987.8|14984.6|14983.8|43
1728922800000|2024-10-14 16:20:00|14984.8|14984.1|14985.6|14984.9|14987|14986.3|14984.7|14984|59
1728923100000|2024-10-14 16:25:00|14986.6|14985.9|14988.6|14987.9|14988.6|14987.9|14985.3|14984.6|75
1728923400000|2024-10-14 16:30:00|14989.2|14988.5|14987.6|14986.9|14989.8|14989.1|14986.4|14985.4|67
1728923700000|2024-10-14 16:35:00|14987.7|14987|14988.7|14987.7|14989.7|14988.5|14986.7|14986|82
1728924000000|2024-10-14 16:40:00|14988.2|14987.2|14991.6|14989.7|14991.9|14991|14988|14986.1|89
1728924300000|2024-10-14 16:45:00|14991.7|14989.8|14991.9|14991.2|14992.7|14991.4|14991.6|14989.8|107
1728924600000|2024-10-14 16:50:00|14992.1|14991.4|14992.3|14991.6|14993.4|14992.7|14992.1|14991.4|50
1728924900000|2024-10-14 16:55:00|14992.5|14991.8|14993.8|14993.1|14994.4|14993.7|14992.1|14991.4|64
1728925200000|2024-10-14 17:00:00|14993.7|14993|14992.3|14990.7|14994.2|14993.5|14991.8|14990.6|47
1728925500000|2024-10-14 17:05:00|14992.2|14990.5|14990.1|14989.1|14992.4|14990.9|14989.6|14988.9|67
1728925800000|2024-10-14 17:10:00|14990.6|14989.6|14987.6|14986.9|14990.7|14989.7|14987.1|14986.4|70
1728926100000|2024-10-14 17:15:00|14987.8|14987.1|14986.5|14985.5|14988.1|14987.4|14986.3|14985.3|58
1728926400000|2024-10-14 17:20:00|14986.6|14985.6|14988.6|14987.9|14988.7|14987.9|14986.6|14985.6|43
1728926700000|2024-10-14 17:25:00|14988.7|14988|14989.5|14988.8|14990.1|14989.4|14988.7|14987.9|67
1728927000000|2024-10-14 17:30:00|14989.6|14988.9|14989.1|14988.4|14989.8|14989.1|14988.7|14988|62
1728927300000|2024-10-14 17:35:00|14989.2|14988.5|14987|14986.3|14989.2|14988.5|14987|14986.3|32
1728927600000|2024-10-14 17:40:00|14986.9|14986.2|14986.6|14985.9|14988.4|14987.7|14986.5|14985.8|46
1728927900000|2024-10-14 17:45:00|14986.5|14985.8|14986|14985.3|14987.7|14986.9|14985.8|14985.1|61
1728928200000|2024-10-14 17:50:00|14986.2|14985.5|14986.6|14985.9|14986.7|14986|14985.6|14984.8|48
1728928500000|2024-10-14 17:55:00|14986.8|14986.1|14987.7|14987|14987.7|14987|14986.8|14986|39
1728928800000|2024-10-14 18:00:00|14987.8|14987.1|14984.4|14983.7|14988.2|14987.5|14984.4|14983.7|63
1728929100000|2024-10-14 18:05:00|14984.3|14983.6|14987.1|14986.4|14987.1|14986.4|14983.8|14983.1|38
1728929400000|2024-10-14 18:10:00|14987.3|14986.1|14987|14986.3|14987.4|14986.4|14985.9|14984.8|33
1728929700000|2024-10-14 18:15:00|14986.7|14986|14986|14985.3|14986.9|14986.2|14985.6|14984.9|38
1728930000000|2024-10-14 18:20:00|14986.4|14985.7|14986.9|14986.2|14987.2|14986.5|14985.8|14985.1|30
1728930300000|2024-10-14 18:25:00|14986.8|14986.1|14986.8|14986.1|14987.7|14986.9|14986.7|14986|30
1728930600000|2024-10-14 18:30:00|14986.7|14986|14988.8|14988.1|14989.7|14989|14986.7|14986|47
1728930900000|2024-10-14 18:35:00|14988.9|14988.2|14988.9|14988.2|14989.1|14988.3|14988.1|14987.4|27
1728931200000|2024-10-14 18:40:00|14989.1|14988.4|14990.6|14989.9|14991.3|14990|14989|14988.3|35
1728931500000|2024-10-14 18:45:00|14990.5|14989.8|14989.2|14988.5|14990.5|14989.8|14987.9|14987.2|41
1728931800000|2024-10-14 18:50:00|14989.9|14987.9|14991.5|14990.8|14991.5|14990.8|14989.1|14987.9|48
1728932100000|2024-10-14 18:55:00|14991.4|14990.7|14990.7|14990|14992.1|14991.4|14989.6|14988.9|115
1728932400000|2024-10-14 19:00:00|14990.5|14989.8|14975.2|14974.5|14998.9|14997.4|14972.6|14971.9|761
1728932700000|2024-10-14 19:05:00|14975.1|14974.4|14980.4|14979.7|14981.9|14981.1|14971.4|14970.7|316
1728933000000|2024-10-14 19:10:00|14980.3|14979.6|14979.4|14978.4|14980.4|14979.7|14976.2|14975|185
1728933300000|2024-10-14 19:15:00|14979.6|14978.6|14974.9|14973.9|14979.8|14978.8|14972.7|14971.7|130
1728933600000|2024-10-14 19:20:00|14975|14974|14973.4|14972.4|14976.1|14974.7|14972.8|14971.8|110
1728933900000|2024-10-14 19:25:00|14972.9|14971.9|14977.3|14976.3|14977.6|14976.6|14972.9|14971.8|95
1728934200000|2024-10-14 19:30:00|14977.2|14976.2|14975|14974|14977.9|14976.9|14974.3|14973.2|101
1728934500000|2024-10-14 19:35:00|14975.2|14974.2|14977.9|14976.9|14978|14976.9|14975|14974|64
1728934800000|2024-10-14 19:40:00|14978|14977|14979|14978|14980.1|14978.6|14977.2|14976.2|64
1728935100000|2024-10-14 19:45:00|14979.8|14978.8|14977.9|14976.9|14980.1|14979.1|14977.7|14976.7|72
1728935400000|2024-10-14 19:50:00|14977.8|14976.8|14976.7|14975.7|14978.2|14977.1|14974.6|14973.6|94
1728935700000|2024-10-14 19:55:00|14976.2|14975.2|14976.9|14975.9|14977.9|14976.9|14974.6|14973.6|194
1728936000000|2024-10-14 20:00:00|14977.5|14976|14974.3|14973.3|14979.6|14978.2|14973.5|14972.5|101
1728936300000|2024-10-14 20:05:00|14974.6|14973|14974.4|14973.4|14976|14974.6|14974.1|14973|65
1728936600000|2024-10-14 20:10:00|14975|14974|14973.3|14972.3|14975.1|14974|14972.8|14971.8|22
1728936900000|2024-10-14 20:15:00|14973.2|14972.2|14973.5|14972.5|14974.2|14973.2|14972.9|14971.2|24
1728937200000|2024-10-14 20:20:00|14973.4|14972.4|14972.7|14971.7|14973.5|14972.5|14972.4|14971.4|24
1728937500000|2024-10-14 20:25:00|14972.8|14971.8|14973.7|14972.7|14974.7|14973|14972.8|14971.8|36
1728937800000|2024-10-14 20:30:00|14973.6|14972.6|14973.6|14972.6|14974.7|14972.9|14973.6|14971.7|44
1728938100000|2024-10-14 20:35:00|14973.9|14972.3|14973.8|14972.8|14975|14973.5|14973.6|14972.2|55
1728938400000|2024-10-14 20:40:00|14974.1|14972.6|14972.6|14971.6|14974.2|14973|14971.8|14971.1|47
1728938700000|2024-10-14 20:45:00|14972.9|14971.9|14975.7|14974.2|14979.8|14979.1|14971.9|14971.2|74
1728939000000|2024-10-14 20:50:00|14975.6|14974|14974|14973|14976.2|14974.6|14973.7|14972.7|80
1728939300000|2024-10-14 20:55:00|14974.5|14972.5|14979.5|14972.5|14979.5|14974.8|14974.5|14971.8|87
1728939600000|2024-10-14 21:00:00|14981.6|14974.6|14983.8|14976.8|14983.8|14976.8|14981.6|14974.6|5
1728939900000|2024-10-14 21:05:00|14986|14979|14985.9|14978.9|14986|14979|14985.9|14978.9|2
1728940200000|2024-10-14 21:10:00|14986|14979|14985.9|14978.9|14986|14979|14985.5|14978.5|15
1728940500000|2024-10-14 21:15:00|14985.7|14978.7|14985.7|14978.7|14985.9|14978.9|14985.6|14978.6|8
1728940800000|2024-10-14 21:20:00|14986|14979|14985.6|14978.6|14986.1|14979.1|14985.6|14978.6|8
1728941100000|2024-10-14 21:25:00|14985.5|14978.5|14985.8|14978.8|14985.8|14978.8|14983.3|14976.3|9
1728941400000|2024-10-14 21:30:00|14985.6|14978.6|14980.6|14973.6|14986.3|14979.3|14980.6|14973.6|40
1728941700000|2024-10-14 21:35:00|14981.5|14974.5|14981.4|14974.4|14981.8|14974.8|14980.8|14973.8|8
1728942000000|2024-10-14 21:40:00|14981.2|14974.2|14979.1|14972.1|14981.2|14974.2|14979.1|14972.1|18
1728942300000|2024-10-14 21:45:00|14979.2|14972.2|14981.3|14974.3|14981.4|14974.4|14979.1|14972.1|22
1728942600000|2024-10-14 21:50:00|14981.4|14974.4|14981.4|14974.4|14981.4|14974.4|14981.3|14974.3|7
1728942900000|2024-10-14 21:55:00|14981.3|14974.3|14980.9|14974.9|14981.5|14974.9|14980.7|14974.1|13
1728943200000|2024-10-14 22:00:00|14981.3|14974.8|14977.6|14973.4|14981.7|14974.8|14975.1|14969|55
1728943500000|2024-10-14 22:05:00|14977.1|14973.9|14975.9|14973.4|14977.1|14974.2|14975|14972.7|30
1728943800000|2024-10-14 22:10:00|14976|14973.2|14978.6|14976.1|14978.7|14976.1|14975.6|14972.9|55
1728944100000|2024-10-14 22:15:00|14978.7|14976.2|14976.4|14974.9|14980.4|14978|14976.4|14974.3|49
1728944400000|2024-10-14 22:20:00|14976.3|14975.3|14976.4|14975.4|14976.8|14975.4|14975.4|14973.7|27
1728944700000|2024-10-14 22:25:00|14976.9|14974.9|14978.3|14975.7|14978.5|14975.8|14975.7|14974.2|31
1728945000000|2024-10-14 22:30:00|14978.1|14975.9|14976.6|14975.6|14979.5|14977.7|14976.6|14975.6|47
1728945300000|2024-10-14 22:35:00|14976.5|14975.5|14975.3|14973.8|14977.2|14975.5|14975|14973.5|39
1728945600000|2024-10-14 22:40:00|14975.6|14973.6|14974.6|14972.6|14975.6|14974.1|14974.1|14972.4|33
1728945900000|2024-10-14 22:45:00|14974.9|14972.5|14973|14972|14975.7|14973.5|14972.5|14970.8|47
1728946200000|2024-10-14 22:50:00|14972.9|14971.9|14973.5|14971.8|14974.9|14973.2|14972.2|14970.3|58
1728946500000|2024-10-14 22:55:00|14973.4|14971.7|14974.5|14972.2|14974.7|14972.6|14972.6|14971.2|45
1728946800000|2024-10-14 23:00:00|14974.4|14972.7|14981.2|14980.5|14984.2|14983.5|14973.7|14972.1|132
1728947100000|2024-10-14 23:05:00|14980.9|14980.2|14978.5|14977.5|14981.3|14980.3|14978.4|14977.5|65
1728947400000|2024-10-14 23:10:00|14978.6|14977.6|14979.7|14978.7|14983.1|14981.9|14978.5|14977.4|117
1728947700000|2024-10-14 23:15:00|14979.6|14978.6|14975.1|14974.4|14979.8|14978.8|14975|14974.3|102
1728948000000|2024-10-14 23:20:00|14974.5|14973.8|14971.1|14970.4|14974.5|14973.8|14967.7|14966.3|181
1728948300000|2024-10-14 23:25:00|14971.2|14970.5|14970.9|14970.2|14972.4|14971.1|14969.1|14968.2|102
1728948600000|2024-10-14 23:30:00|14971.6|14969.8|14974.8|14973.3|14974.8|14973.3|14969.8|14969.1|119
1728948900000|2024-10-14 23:35:00|14974.9|14973.9|14972.6|14970.6|14975|14974.2|14971.6|14970.6|92
1728949200000|2024-10-14 23:40:00|14972.2|14970.2|14974.7|14974|14974.8|14974.1|14971|14969.7|83
1728949500000|2024-10-14 23:45:00|14974.5|14973.8|14972.9|14971.9|14976.3|14975.6|14972.1|14971.1|117
1728949800000|2024-10-14 23:50:00|14972.5|14971.5|14972.2|14971.2|14973.9|14972.9|14971.5|14970.8|85
1728950100000|2024-10-14 23:55:00|14972.1|14971.4|14972.5|14971.5|14972.7|14971.5|14967.7|14966.4|132
1728950400000|2024-10-15 00:00:00|14973.4|14972.7|14965.1|14964.1|14974.9|14974.2|14960.9|14959.9|484
1728950700000|2024-10-15 00:05:00|14965|14964|14965.1|14964.1|14970.5|14969.4|14963.5|14961.6|421
1728951000000|2024-10-15 00:10:00|14965.2|14964.2|14969.3|14968.3|14970.8|14969|14965.1|14963.9|310
1728951300000|2024-10-15 00:15:00|14968.8|14967.8|14964|14963.3|14969.5|14968.6|14964|14962.6|183
1728951600000|2024-10-15 00:20:00|14963.9|14963|14962.5|14961.8|14963.9|14963|14959.8|14957.8|237
1728951900000|2024-10-15 00:25:00|14962.9|14962.2|14959.2|14956.9|14962.9|14962.2|14959|14956.8|174
1728952200000|2024-10-15 00:30:00|14959.3|14956.8|14964.2|14963.5|14964.5|14963.8|14957.2|14956.5|217
1728952500000|2024-10-15 00:35:00|14964.3|14963.6|14962.6|14961.6|14969.4|14968.1|14962.3|14961.3|153
1728952800000|2024-10-15 00:40:00|14962.5|14961.8|14960.4|14959.7|14966.6|14965.6|14959.7|14958.7|236
1728953100000|2024-10-15 00:45:00|14960.3|14959.6|14960.1|14959.4|14962.7|14961.4|14956.9|14956.2|270
1728953400000|2024-10-15 00:50:00|14960.5|14959.8|14961.3|14959.2|14964.2|14962.3|14953.2|14952.2|530
1728953700000|2024-10-15 00:55:00|14962|14959.8|14958.4|14957.7|14962|14961.3|14956.6|14955.9|240
1728954000000|2024-10-15 01:00:00|14958.3|14957.6|14953|14952.3|14960.3|14959.6|14952.8|14951.4|198
1728954300000|2024-10-15 01:05:00|14953.3|14952.6|14956|14953.9|14957.9|14956.4|14952.1|14951|143
1728954600000|2024-10-15 01:10:00|14956.2|14954.2|14955.6|14953.3|14957.5|14955.9|14954.4|14953.2|73
1728954900000|2024-10-15 01:15:00|14955.5|14953.2|14949.5|14947.3|14956.4|14954.4|14949.3|14947.1|161
1728955200000|2024-10-15 01:20:00|14949.6|14947.2|14948.2|14947.5|14950.5|14948.9|14946|14945.2|99
1728955500000|2024-10-15 01:25:00|14948.1|14947.4|14947.9|14947.2|14949|14948|14947.6|14946.8|37
1728955800000|2024-10-15 01:30:00|14947.8|14947.1|14946.3|14945.6|14949.7|14948|14946|14945.3|93
1728956100000|2024-10-15 01:35:00|14946.4|14945.7|14950.9|14949.3|14952.4|14951.2|14944.9|14943.4|117
1728956400000|2024-10-15 01:40:00|14950.7|14949.2|14951|14950|14956.6|14954.7|14950|14949|126
1728956700000|2024-10-15 01:45:00|14950.8|14949.8|14953.7|14952.7|14954.8|14953.7|14946|14945.1|184
1728957000000|2024-10-15 01:50:00|14953.8|14952.8|14951.6|14949.5|14955.7|14954.2|14951.3|14949.3|111
1728957300000|2024-10-15 01:55:00|14951.2|14949|14952.8|14952.1|14955.5|14954.2|14949.9|14948.2|173
1728957600000|2024-10-15 02:00:00|14952.9|14952.2|14959.1|14958.4|14960|14958.5|14951.1|14950.4|230
1728957900000|2024-10-15 02:05:00|14959|14958.3|14964|14963|14964.2|14963.1|14958|14957.3|190
1728958200000|2024-10-15 02:10:00|14963.8|14963.1|14965|14964.3|14965.7|14964.9|14962.8|14962.1|114
1728958500000|2024-10-15 02:15:00|14964.8|14964.1|14968.7|14968|14971.2|14969.4|14964.6|14963.3|152
1728958800000|2024-10-15 02:20:00|14968.6|14967.9|14968.6|14967.9|14970.4|14969.7|14965.6|14964.9|143
1728959100000|2024-10-15 02:25:00|14968.7|14968|14967.1|14966.4|14971.6|14970.9|14966.3|14965.6|144
1728959400000|2024-10-15 02:30:00|14966.7|14966|14965.4|14964.7|14968.2|14967.5|14964.1|14963.4|152
1728959700000|2024-10-15 02:35:00|14965.3|14964.6|14963.8|14963.1|14967.2|14966.5|14962.7|14962|131
1728960000000|2024-10-15 02:40:00|14963.9|14963.2|14964|14963.3|14968.2|14967.5|14963.6|14962.9|121
1728960300000|2024-10-15 02:45:00|14964.3|14963.6|14963.8|14963.1|14964.8|14964.1|14963|14962.3|98
1728960600000|2024-10-15 02:50:00|14963.7|14963|14964.7|14963.1|14964.9|14964.2|14960.9|14960.2|114
1728960900000|2024-10-15 02:55:00|14964.3|14963.3|14962.6|14961.9|14965.1|14964.4|14960.4|14959.6|161
1728961200000|2024-10-15 03:00:00|14963|14962.3|14959.2|14958.5|14965.7|14965|14957.7|14957|203
1728961500000|2024-10-15 03:05:00|14959.1|14958.4|14960.8|14960.1|14960.8|14960.1|14958.1|14957.4|82
1728961800000|2024-10-15 03:10:00|14960.9|14960.2|14961|14960.3|14964.3|14963.6|14959.9|14959.2|148
1728962100000|2024-10-15 03:15:00|14961.3|14960.6|14963.9|14963.2|14966.1|14964.2|14959.7|14959|120
1728962400000|2024-10-15 03:20:00|14963.7|14963|14965.9|14965.2|14969|14968.3|14963.3|14962.6|171
1728962700000|2024-10-15 03:25:00|14965.6|14964.9|14964.2|14963.5|14966.3|14965.6|14963.5|14962.8|151
1728963000000|2024-10-15 03:30:00|14964|14963.3|14967.3|14966.6|14967.3|14966.6|14963.4|14962.7|150
1728963300000|2024-10-15 03:35:00|14967.4|14966.7|14963.9|14963.2|14967.5|14966.8|14963.4|14962.7|121
1728963600000|2024-10-15 03:40:00|14964|14963.3|14967.3|14966.6|14968.4|14967|14964|14963.3|99
1728963900000|2024-10-15 03:45:00|14967.2|14966.5|14967.2|14966.5|14968.1|14967.4|14966.7|14966|71
1728964200000|2024-10-15 03:50:00|14967.4|14966.7|14965.2|14964.5|14967.6|14966.9|14964.2|14963.5|89
1728964500000|2024-10-15 03:55:00|14965.1|14964.4|14971.5|14970.8|14972.3|14971.6|14964.8|14964.1|123
1728964800000|2024-10-15 04:00:00|14971.6|14970.9|14973.8|14973.1|14975|14974.3|14971.6|14970.9|147
1728965100000|2024-10-15 04:05:00|14973.6|14972.9|14969.5|14968.8|14973.8|14973.1|14969.2|14968.5|112
1728965400000|2024-10-15 04:10:00|14970.3|14969.6|14969.5|14968.8|14971.4|14970.7|14967.2|14966.5|106
1728965700000|2024-10-15 04:15:00|14969.4|14968.7|14969.9|14969.2|14972.2|14971.5|14969|14968.3|117
1728966000000|2024-10-15 04:20:00|14970|14969.3|14972.8|14972.1|14975.2|14974.5|14969.5|14968.8|84
1728966300000|2024-10-15 04:25:00|14972.7|14972|14973.4|14972.7|14973.9|14973.2|14972.1|14971.4|75
1728966600000|2024-10-15 04:30:00|14973.6|14972.9|14974.6|14973.9|14975.4|14974.7|14972.4|14971.7|74
1728966900000|2024-10-15 04:35:00|14974.8|14974.1|14971.1|14970.4|14976.2|14975.5|14970.9|14970.2|72
1728967200000|2024-10-15 04:40:00|14971.7|14969.9|14972.3|14971.6|14973.9|14973.2|14970.2|14969.5|69
1728967500000|2024-10-15 04:45:00|14972.2|14971.5|14973|14972.3|14973|14972.3|14970.5|14969.7|49
1728967800000|2024-10-15 04:50:00|14972.9|14972.2|14969.2|14968.5|14972.9|14972.2|14969.1|14968.4|53
1728968100000|2024-10-15 04:55:00|14969.1|14968.4|14968.1|14967.4|14970|14969.3|14968|14967.3|79
1728968400000|2024-10-15 05:00:00|14968.4|14967.7|14968.4|14967.7|14970.4|14969.7|14967|14966.3|120
1728968700000|2024-10-15 05:05:00|14968.9|14968.2|14961.2|14960.2|14968.9|14968.2|14959.7|14958.4|177
1728969000000|2024-10-15 05:10:00|14961|14960.3|14956.7|14956|14963|14962.3|14956.7|14956|151
1728969300000|2024-10-15 05:15:00|14956.8|14956.1|14958.1|14957.4|14958.9|14957.8|14955.6|14954.7|176
1728969600000|2024-10-15 05:20:00|14958.6|14957.9|14956.7|14955.1|14961|14960.3|14955.6|14954.1|83
1728969900000|2024-10-15 05:25:00|14956.6|14955.5|14952.3|14951.6|14958.8|14958.1|14952.2|14951.3|103
1728970200000|2024-10-15 05:30:00|14952.2|14951.5|14949|14946.9|14952.7|14952|14945.2|14943.1|423
1728970500000|2024-10-15 05:35:00|14949.1|14946.8|14955.2|14954.5|14955.5|14954.8|14948.3|14946.8|248
1728970800000|2024-10-15 05:40:00|14955.4|14954.7|14952.8|14952.1|14956.9|14955.5|14952.3|14951.3|189
1728971100000|2024-10-15 05:45:00|14952.9|14952.2|14950.7|14950|14953.5|14952.2|14950.5|14949.7|145
1728971400000|2024-10-15 05:50:00|14950.8|14950.1|14957.4|14956.7|14958.7|14957.7|14948.7|14948|212
1728971700000|2024-10-15 05:55:00|14958.3|14957.6|14964.3|14963.6|14964.4|14963.7|14957.5|14956.8|254
1728972000000|2024-10-15 06:00:00|14964.1|14963.4|14956.9|14956.2|14964.3|14963.6|14954.6|14953.9|333
1728972300000|2024-10-15 06:05:00|14957.1|14956.4|14949.8|14949.1|14957.2|14956.5|14949.8|14949.1|298
1728972600000|2024-10-15 06:10:00|14949.9|14949.2|14949|14948.3|14956.3|14955.6|14948.2|14947.2|282
1728972900000|2024-10-15 06:15:00|14948.9|14948.2|14944.5|14943.8|14952.1|14951.4|14943|14942.3|284
1728973200000|2024-10-15 06:20:00|14943.9|14943.2|14937.7|14937|14945.8|14945.1|14935.8|14935.1|301
1728973500000|2024-10-15 06:25:00|14937.8|14937.1|14942|14941.3|14945.1|14944.4|14937.3|14936.6|238
1728973800000|2024-10-15 06:30:00|14942.5|14941.8|14947.1|14946.4|14949|14948.3|14939.7|14939|254
1728974100000|2024-10-15 06:35:00|14947.2|14946.5|14947.1|14946.4|14948.1|14947.4|14944.8|14944.1|234
1728974400000|2024-10-15 06:40:00|14947.2|14946.5|14934.2|14933.5|14947.3|14946.6|14932.8|14932.1|253
1728974700000|2024-10-15 06:45:00|14934.3|14933.6|14934.8|14934.1|14936.7|14936|14931.8|14931.1|237
1728975000000|2024-10-15 06:50:00|14934.9|14934.2|14936.6|14935.9|14937.8|14937.1|14931.3|14930.4|290
1728975300000|2024-10-15 06:55:00|14935.7|14935|14931.3|14930.6|14935.7|14935|14931.1|14930.4|298
1728975600000|2024-10-15 07:00:00|14931.2|14930.5|14924.8|14923.8|14932.1|14931.4|14921.8|14920.9|471
1728975900000|2024-10-15 07:05:00|14924.9|14923.9|14928.9|14928.2|14931.1|14930.4|14918.4|14917.7|325
1728976200000|2024-10-15 07:10:00|14929|14928.3|14930.2|14929.5|14934.3|14933.3|14928.8|14928.1|298
1728976500000|2024-10-15 07:15:00|14929.8|14929.1|14923.9|14922.3|14929.8|14929.1|14920.8|14920.1|240
1728976800000|2024-10-15 07:20:00|14924|14922.4|14920.7|14920|14928.5|14927.8|14920.2|14918.7|353
1728977100000|2024-10-15 07:25:00|14922|14921.3|14919.1|14918.1|14923.6|14922.9|14917.5|14916.8|364
1728977400000|2024-10-15 07:30:00|14919.2|14918.2|14920.3|14919.6|14924.1|14923.4|14917.7|14917|325
1728977700000|2024-10-15 07:35:00|14920.5|14919.8|14919.9|14918.9|14924.1|14923.4|14918.5|14917.8|305
1728978000000|2024-10-15 07:40:00|14920.1|14919.1|14925.4|14924.7|14925.8|14925.1|14920.1|14919.1|308
1728978300000|2024-10-15 07:45:00|14925.2|14924.5|14929.1|14928.4|14929.3|14928.6|14921.7|14921|249
1728978600000|2024-10-15 07:50:00|14929|14928.3|14922.4|14921.7|14929.2|14928.5|14920.1|14919.4|361
1728978900000|2024-10-15 07:55:00|14922.7|14922|14923.9|14923.2|14927.3|14926.6|14922.7|14922|277
1728979200000|2024-10-15 08:00:00|14924.8|14924.1|14911.3|14910.6|14924.9|14924.2|14911|14910.3|386
1728979500000|2024-10-15 08:05:00|14912|14911.3|14910.7|14910|14912|14911.3|14906.9|14906.2|430
1728979800000|2024-10-15 08:10:00|14911.5|14910.8|14906.9|14906.2|14911.7|14911|14904.8|14904.1|304
1728980100000|2024-10-15 08:15:00|14906.8|14906.1|14906.4|14905.7|14909.3|14908.6|14905.6|14904.8|295
1728980400000|2024-10-15 08:20:00|14906.5|14905.8|14907.8|14907.1|14910.5|14909.8|14904.1|14903.4|320
1728980700000|2024-10-15 08:25:00|14907.6|14906.9|14917|14916.3|14917.4|14916.4|14907.6|14906.9|247
1728981000000|2024-10-15 08:30:00|14916.4|14915.7|14915.9|14915.2|14917.9|14917.2|14913.1|14912.4|297
1728981300000|2024-10-15 08:35:00|14916|14915.3|14915.9|14915.2|14918.5|14917.4|14914.5|14913.2|239
1728981600000|2024-10-15 08:40:00|14916|14915.3|14920.3|14919.6|14920.9|14920.2|14914.1|14913.2|208
1728981900000|2024-10-15 08:45:00|14920.5|14919.8|14916|14915.3|14920.6|14919.9|14913.1|14912.4|219
1728982200000|2024-10-15 08:50:00|14916.2|14915.5|14914.7|14912.8|14921.8|14920.2|14913.3|14912.6|286
1728982500000|2024-10-15 08:55:00|14915|14913.1|14915.8|14915.1|14917.4|14916.7|14912.4|14911.6|258
1728982800000|2024-10-15 09:00:00|14915.9|14915.2|14911.8|14911.1|14917.3|14916.6|14908.6|14907.6|321
1728983100000|2024-10-15 09:05:00|14912|14911.3|14908.1|14905.7|14913.7|14913|14906.9|14905.6|248
1728983400000|2024-10-15 09:10:00|14907.7|14905.4|14906.2|14905.5|14908.1|14907.4|14903.9|14903.2|190
1728983700000|2024-10-15 09:15:00|14906.3|14905.6|14904.9|14903.3|14908.3|14907.6|14904.1|14903.2|215
1728984000000|2024-10-15 09:20:00|14904.5|14903.5|14901.7|14901|14905.5|14904.7|14899.1|14897.6|286
1728984300000|2024-10-15 09:25:00|14901.8|14901.1|14906.1|14905.4|14907.9|14907|14901.7|14901|219
1728984600000|2024-10-15 09:30:00|14906.4|14905.7|14899.9|14898.3|14906.8|14906.1|14899.8|14898.1|245
1728984900000|2024-10-15 09:35:00|14899.7|14898.7|14897.3|14896.3|14900.2|14899.4|14892.7|14891.5|273
1728985200000|2024-10-15 09:40:00|14897.2|14896.2|14896.5|14895.8|14898.6|14897.3|14893.3|14892.1|255
1728985500000|2024-10-15 09:45:00|14896.3|14895.6|14890.4|14889.7|14896.3|14895.6|14887.5|14886.5|276
1728985800000|2024-10-15 09:50:00|14890.3|14889.6|14888.2|14887.2|14892|14891.3|14886|14885|257
1728986100000|2024-10-15 09:55:00|14887.7|14886.7|14891|14890.3|14891.6|14890.9|14886.1|14884.1|245
1728986400000|2024-10-15 10:00:00|14890.8|14890.1|14893.3|14892.6|14895.2|14894.5|14888.4|14887.3|248
1728986700000|2024-10-15 10:05:00|14892.9|14892.2|14893|14892.3|14894.2|14893.5|14891.1|14889.5|178
1728987000000|2024-10-15 10:10:00|14893.5|14892.8|14898|14897.3|14898.1|14897.4|14892.5|14891.8|225
1728987300000|2024-10-15 10:15:00|14897.8|14897.1|14902.5|14901.8|14903.5|14902.8|14897.2|14895.8|213
1728987600000|2024-10-15 10:20:00|14902.6|14901.9|14905.3|14904.6|14909.3|14908|14902.6|14901.9|211
1728987900000|2024-10-15 10:25:00|14905.2|14904.5|14903.7|14903|14907|14906.3|14901.6|14900.9|184
1728988200000|2024-10-15 10:30:00|14903.4|14902.7|14909|14908.3|14909.9|14909.2|14902.7|14902|282
1728988500000|2024-10-15 10:35:00|14908.7|14908|14912.9|14912.2|14914.1|14913.4|14907.8|14907.1|202
1728988800000|2024-10-15 10:40:00|14913|14912.3|14915.5|14914.8|14915.7|14915|14911.7|14911|135
1728989100000|2024-10-15 10:45:00|14915.4|14914.7|14918.5|14917.8|14918.8|14918.1|14915.1|14914.4|155
1728989400000|2024-10-15 10:50:00|14918.3|14917.6|14914.9|14914.2|14918.9|14918.2|14914.9|14914.2|130
1728989700000|2024-10-15 10:55:00|14915.1|14914.4|14914.9|14914.2|14918.4|14917.7|14913.7|14912.8|171
1728990000000|2024-10-15 11:00:00|14915|14914.3|14920.5|14919.8|14921.2|14920.5|14914.9|14914.2|196
1728990300000|2024-10-15 11:05:00|14920.4|14919.7|14925|14924.3|14928.1|14927.4|14920.1|14919.4|222
1728990600000|2024-10-15 11:10:00|14924.6|14923.9|14922.5|14921.8|14925.5|14924.8|14922.3|14921.6|149
1728990900000|2024-10-15 11:15:00|14922.6|14921.9|14924.7|14924|14926.9|14926.2|14921.7|14921|181
1728991200000|2024-10-15 11:20:00|14924.8|14924.1|14929.4|14928.7|14930.1|14929.4|14924.1|14923.4|127
1728991500000|2024-10-15 11:25:00|14929.5|14928.8|14928.4|14927.7|14930.2|14929.5|14926.1|14925.4|183
1728991800000|2024-10-15 11:30:00|14928.3|14927.6|14928.4|14927.7|14929.3|14928.6|14926|14925.3|143
1728992100000|2024-10-15 11:35:00|14928.2|14927.5|14932.9|14931.9|14935.1|14934.4|14927.2|14926.5|265
1728992400000|2024-10-15 11:40:00|14933.2|14932.2|14936.4|14935.4|14937.3|14936.1|14931.7|14930.2|263
1728992700000|2024-10-15 11:45:00|14936.5|14935.5|14935.4|14934.7|14937.5|14936.8|14933.8|14933.1|151
1728993000000|2024-10-15 11:50:00|14935.5|14934.8|14934.7|14934|14937.3|14936.1|14932.9|14931.7|237
1728993300000|2024-10-15 11:55:00|14934.8|14934.1|14935.7|14935|14936.4|14935.7|14933.2|14932.5|142
1728993600000|2024-10-15 12:00:00|14935.9|14935.2|14939.3|14937.6|14942.6|14941.4|14935.9|14935.2|262
1728993900000|2024-10-15 12:05:00|14939.6|14938|14936.7|14936|14940.3|14939.6|14935.9|14935.2|147
1728994200000|2024-10-15 12:10:00|14937|14936.3|14928.3|14927.6|14937|14936.3|14928.2|14927.5|203
1728994500000|2024-10-15 12:15:00|14928.6|14927.9|14924.5|14923.8|14931.3|14930.3|14924.2|14923.5|243
1728994800000|2024-10-15 12:20:00|14924.6|14923.9|14924.3|14923.6|14926.2|14925.5|14921.8|14920.8|264
1728995100000|2024-10-15 12:25:00|14924.4|14923.7|14931.4|14927|14933|14932.3|14924.4|14923.7|212
1728995400000|2024-10-15 12:30:00|14931.2|14925.2|14912.8|14912.1|14931.2|14926.3|14912.4|14908.3|624
1728995700000|2024-10-15 12:35:00|14912.7|14912|14902.6|14901.6|14912.7|14912|14900.6|14899.9|506
1728996000000|2024-10-15 12:40:00|14902.4|14901.4|14910|14907.7|14910|14908.4|14900.5|14898.8|501
1728996300000|2024-10-15 12:45:00|14910.8|14907.8|14916.2|14915.2|14917.4|14915.6|14909.1|14907.3|574
1728996600000|2024-10-15 12:50:00|14916.5|14915.5|14918.4|14916.8|14921.3|14920.6|14915.8|14914.3|380
1728996900000|2024-10-15 12:55:00|14918.3|14917.3|14908.9|14908.2|14918.7|14918|14906.3|14905.6|452
1728997200000|2024-10-15 13:00:00|14909.1|14907.9|14916.7|14916|14917|14916.3|14908.4|14906.8|424
1728997500000|2024-10-15 13:05:00|14916.6|14915.9|14918.8|14918.1|14920.1|14919.2|14911.1|14910.4|429
1728997800000|2024-10-15 13:10:00|14919|14918.3|14920.8|14920.1|14923.7|14923|14915|14913.4|425
1728998100000|2024-10-15 13:15:00|14920.9|14920.2|14916.5|14915.5|14920.9|14920.2|14914.1|14913.4|267
1728998400000|2024-10-15 13:20:00|14916.4|14915.4|14922.9|14922.2|14925.1|14924.4|14914.5|14913.8|282
1728998700000|2024-10-15 13:25:00|14922.8|14922.1|14917.1|14916.4|14925.5|14924|14916.8|14916.1|335
1728999000000|2024-10-15 13:30:00|14916.8|14916.1|14912.4|14911.7|14920.9|14920.2|14909.4|14908.7|459
1728999300000|2024-10-15 13:35:00|14912.5|14911.8|14916.6|14915.9|14920.6|14919.9|14911.9|14911.2|471
1728999600000|2024-10-15 13:40:00|14916.8|14916.1|14915.3|14914.3|14919.7|14919|14913.5|14912.5|396
1728999900000|2024-10-15 13:45:00|14915.8|14915.1|14917|14916|14917|14916.1|14912.3|14911.2|372
1729000200000|2024-10-15 13:50:00|14917.3|14916.3|14917.2|14916.5|14920.8|14920|14912.9|14912.2|384
1729000500000|2024-10-15 13:55:00|14917.4|14916.7|14919.1|14918.4|14924|14923.3|14915.9|14915.2|383
1729000800000|2024-10-15 14:00:00|14919.2|14918.5|14924.2|14923.5|14926.8|14926.1|14919.1|14918.4|412
1729001100000|2024-10-15 14:05:00|14924.1|14923.4|14929.4|14928.7|14932.3|14931.6|14922.6|14921.9|432
1729001400000|2024-10-15 14:10:00|14929.2|14928.5|14932.2|14931.5|14934.8|14934.1|14926|14925.3|354
1729001700000|2024-10-15 14:15:00|14932.1|14931.4|14925.3|14924.6|14932.3|14931.6|14924.8|14924.1|277
1729002000000|2024-10-15 14:20:00|14924.7|14923|14922.2|14921.5|14925.1|14924.4|14917.6|14916.7|375
1729002300000|2024-10-15 14:25:00|14922|14921.3|14920.1|14919.4|14925.4|14924.7|14917.4|14916.7|426
1729002600000|2024-10-15 14:30:00|14919.9|14919.2|14913.8|14913.1|14920|14919.3|14912.5|14911.7|675
1729002900000|2024-10-15 14:35:00|14913.5|14912.8|14901|14900.3|14916.9|14916.2|14900.9|14900.2|673
1729003200000|2024-10-15 14:40:00|14900.9|14900.2|14899.2|14897.5|14901.6|14900.3|14894.1|14893.4|600
1729003500000|2024-10-15 14:45:00|14898.8|14897.8|14901.5|14900.8|14905.3|14904.3|14897.2|14895.8|485
1729003800000|2024-10-15 14:50:00|14901.4|14900.7|14918.1|14917.4|14919.3|14918.1|14901.4|14900.7|528
1729004100000|2024-10-15 14:55:00|14917.9|14917.2|14923.6|14922.9|14923.8|14923.1|14916.1|14915.4|548
1729004400000|2024-10-15 15:00:00|14923.8|14923.1|14926.6|14925.9|14927.6|14926.9|14922.5|14921.5|503
1729004700000|2024-10-15 15:05:00|14926.4|14925.7|14920.7|14919.1|14930.5|14929.2|14920.3|14919.1|529
1729005000000|2024-10-15 15:10:00|14920.8|14919.2|14919.2|14918.5|14922.5|14921.8|14917.4|14916.7|381
1729005300000|2024-10-15 15:15:00|14919.1|14918.4|14923.7|14922.7|14925.9|14925.2|14918.6|14917.9|344
1729005600000|2024-10-15 15:20:00|14923.8|14922.2|14926.5|14925.8|14926.5|14925.8|14920.1|14919.4|275
1729005900000|2024-10-15 15:25:00|14926.2|14925.5|14926.1|14924.3|14928.4|14927.4|14921.3|14920.6|297
1729006200000|2024-10-15 15:30:00|14925.5|14924|14931.2|14930.5|14931.4|14930.7|14924.7|14924|298
1729006500000|2024-10-15 15:35:00|14931.1|14930.4|14927.1|14926.4|14931.6|14930.7|14926.3|14925.6|232
1729006800000|2024-10-15 15:40:00|14927|14926.3|14931.2|14930.5|14932.3|14931.4|14927|14926.3|265
1729007100000|2024-10-15 15:45:00|14930.7|14929.7|14927.9|14927.2|14931.2|14930.1|14927.2|14926.5|261
1729007400000|2024-10-15 15:50:00|14928|14927.3|14928.3|14927.6|14931.3|14930.3|14927.1|14926.4|252
1729007700000|2024-10-15 15:55:00|14928|14927.3|14922.7|14922|14929.4|14928.7|14922.5|14921.6|234
1729008000000|2024-10-15 16:00:00|14922.9|14922.2|14925.6|14924.9|14928.6|14927.9|14922.9|14922.2|193
1729008300000|2024-10-15 16:05:00|14925.5|14924.8|14930.1|14929.4|14930.4|14929.7|14923.7|14922.6|237
1729008600000|2024-10-15 16:10:00|14930.3|14929.6|14925.4|14924.7|14931.6|14930.9|14924.9|14924.2|231
1729008900000|2024-10-15 16:15:00|14925.5|14924.8|14930.4|14929.7|14931.9|14931.2|14924|14923.3|196
1729009200000|2024-10-15 16:20:00|14930.3|14929.6|14932.3|14931.6|14932.9|14931.9|14927.1|14926.4|227
1729009500000|2024-10-15 16:25:00|14932.4|14931.7|14938.1|14937.4|14938.8|14938.1|14931.8|14931.1|253
1729009800000|2024-10-15 16:30:00|14938|14937.3|14941.3|14940.6|14941.4|14940.7|14936.2|14935.5|165
1729010100000|2024-10-15 16:35:00|14941.4|14940.7|14945.9|14945.2|14947.3|14946|14941|14940.3|165
1729010400000|2024-10-15 16:40:00|14946.6|14945.9|14946.8|14946.1|14948.6|14947.9|14944.9|14944.1|182
1729010700000|2024-10-15 16:45:00|14947|14946|14943.6|14942.9|14947.2|14946.4|14941.1|14940.4|157
1729011000000|2024-10-15 16:50:00|14943.7|14943|14942.6|14941.9|14943.9|14943.1|14941.2|14940.5|155
1729011300000|2024-10-15 16:55:00|14942.5|14941.8|14945.3|14944.6|14945.3|14944.6|14942|14941.3|107
1729011600000|2024-10-15 17:00:00|14945.4|14944.7|14950.2|14949.5|14952.1|14951.4|14945.4|14944.7|143
1729011900000|2024-10-15 17:05:00|14951.2|14950.5|14951.5|14950.8|14952.2|14951.5|14948.3|14947.6|141
1729012200000|2024-10-15 17:10:00|14951.4|14950.7|14949.2|14948.5|14953.1|14952.4|14948.6|14947.9|263
1729012500000|2024-10-15 17:15:00|14949.1|14948.4|14952.5|14951.8|14952.7|14952|14947.9|14947.2|193
1729012800000|2024-10-15 17:20:00|14952.6|14951.9|14952.3|14951.6|14955.1|14953.5|14949.9|14949.2|290
1729013100000|2024-10-15 17:25:00|14952.4|14951.7|14952.4|14951.7|14953.8|14953.1|14951.1|14950.4|154
1729013400000|2024-10-15 17:30:00|14952.3|14951.6|14949|14948.3|14952.5|14951.8|14947.1|14946.4|138
1729013700000|2024-10-15 17:35:00|14948.9|14948.2|14948.8|14947.8|14950.4|14949.7|14947.1|14946.4|155
1729014000000|2024-10-15 17:40:00|14948.9|14947.9|14948.6|14947.9|14948.9|14948|14946.2|14945.5|138
1729014300000|2024-10-15 17:45:00|14948.7|14948|14950.4|14949.7|14952.4|14951.7|14948.7|14948|165
1729014600000|2024-10-15 17:50:00|14950.3|14949.6|14947.9|14947.2|14952.1|14951.4|14947.8|14947.1|189
1729014900000|2024-10-15 17:55:00|14948|14947.3|14943.9|14942.9|14948.9|14948.2|14943|14942.3|234
1729015200000|2024-10-15 18:00:00|14943.8|14942.8|14944.5|14943.8|14945|14944.3|14940.3|14939.6|233
1729015500000|2024-10-15 18:05:00|14944.6|14943.9|14940.6|14939.9|14946|14945.3|14940.3|14939|292
1729015800000|2024-10-15 18:10:00|14940.5|14939.8|14936|14935.3|14940.8|14940.1|14935.8|14935.1|155
1729016100000|2024-10-15 18:15:00|14935.8|14935.1|14932.6|14931.9|14938.1|14937.4|14932.1|14931.4|149
1729016400000|2024-10-15 18:20:00|14932.2|14931.5|14936.9|14936.2|14937|14936.3|14932.2|14931.5|164
1729016700000|2024-10-15 18:25:00|14937.6|14936.9|14933.2|14932.5|14937.9|14937.2|14933.2|14932.5|191
1729017000000|2024-10-15 18:30:00|14932.7|14932|14929.1|14928.1|14933.5|14932.8|14928.5|14927.5|202
1729017300000|2024-10-15 18:35:00|14928.2|14927.2|14928.9|14928.2|14929.8|14929.1|14924.5|14923.8|249
1729017600000|2024-10-15 18:40:00|14928.3|14927.6|14929.6|14928.9|14930.8|14930.1|14926.8|14926.1|173
1729017900000|2024-10-15 18:45:00|14929.1|14928.4|14929.6|14928.9|14932.7|14932|14929.1|14928.4|200
1729018200000|2024-10-15 18:50:00|14929.9|14929.2|14930.7|14930|14931.8|14931.1|14925.9|14925.2|230
1729018500000|2024-10-15 18:55:00|14930.5|14929.8|14928.1|14927.4|14930.5|14929.8|14925.8|14925.1|197
1729018800000|2024-10-15 19:00:00|14928.2|14927.5|14925.7|14925|14929.5|14928.8|14925.4|14924.7|259
1729019100000|2024-10-15 19:05:00|14925.5|14924.8|14921.1|14920.4|14925.8|14925.1|14919.2|14918.5|237
1729019400000|2024-10-15 19:10:00|14921|14920.3|14921.1|14920.4|14923.1|14922.4|14919.7|14919|149
1729019700000|2024-10-15 19:15:00|14921.2|14920.5|14920|14919.3|14921.2|14920.5|14917.1|14916.4|165
1729020000000|2024-10-15 19:20:00|14919.8|14919.1|14921|14920.3|14923.2|14922.5|14918.8|14918.1|129
1729020300000|2024-10-15 19:25:00|14921.8|14921.1|14920.8|14920.1|14921.9|14921.2|14920.3|14919.6|113
1729020600000|2024-10-15 19:30:00|14921.1|14920.4|14920.1|14919.4|14921.9|14921.2|14918.9|14918.2|120
1729020900000|2024-10-15 19:35:00|14920|14919.3|14919.9|14919.2|14920.3|14919.6|14917|14916.3|177
1729021200000|2024-10-15 19:40:00|14920|14919.3|14923.2|14922.5|14924.1|14923.3|14919.6|14918.9|152
1729021500000|2024-10-15 19:45:00|14923.3|14922.6|14926.4|14925.7|14927.6|14926.9|14923.1|14922.1|153
1729021800000|2024-10-15 19:50:00|14926.3|14925.6|14926.6|14925.9|14927|14926.2|14924.5|14923.8|203
1729022100000|2024-10-15 19:55:00|14925.7|14925|14924.4|14923.7|14925.7|14925|14923.4|14922.7|187
1729022400000|2024-10-15 20:00:00|14924.1|14923.4|14921.7|14921|14924.4|14923.7|14920.6|14919.9|199
1729022700000|2024-10-15 20:05:00|14922.1|14921.4|14922.1|14921.1|14925.1|14924.4|14921.4|14920.4|120
1729023000000|2024-10-15 20:10:00|14922.4|14921.7|14924|14923.3|14924.1|14923.4|14921.9|14920.9|93
1729023300000|2024-10-15 20:15:00|14923.9|14923.2|14925|14924.3|14925.2|14924.5|14921.8|14920.7|100
1729023600000|2024-10-15 20:20:00|14925.1|14924.4|14924.3|14923.6|14925.1|14924.4|14923.1|14922.4|99
1729023900000|2024-10-15 20:25:00|14924.2|14923.5|14924.3|14923.6|14924.9|14923.9|14922.8|14921.8|89
1729024200000|2024-10-15 20:30:00|14924.1|14923.4|14923.5|14922.8|14924.8|14924|14923.5|14922.3|107
1729024500000|2024-10-15 20:35:00|14923.4|14922.7|14922.4|14921.7|14923.6|14922.9|14922.2|14921.5|59
1729024800000|2024-10-15 20:40:00|14922.3|14921.6|14921|14920|14923.6|14922.7|14920.7|14919.9|132
1729025100000|2024-10-15 20:45:00|14921.6|14920.1|14920.3|14919.6|14921.8|14920.5|14918.7|14918|101
1729025400000|2024-10-15 20:50:00|14920.2|14919.5|14919.8|14919.1|14921.4|14920.7|14919.5|14918.5|149
1729025700000|2024-10-15 20:55:00|14920.3|14918.6|14924.1|14917.1|14925.4|14919.7|14920|14915.9|158
1729026000000|2024-10-15 21:00:00|14927.4|14920.4|14928.9|14921.9|14930.9|14923.9|14927.4|14920.4|5
1729026300000|2024-10-15 21:05:00|14932.9|14925.9|14932.6|14925.6|14933.3|14926.3|14932.6|14925.6|15
1729026600000|2024-10-15 21:10:00|14933.2|14926.2|14923.5|14916.5|14933.3|14926.3|14923|14916|33
1729026900000|2024-10-15 21:15:00|14923.4|14916.4|14923.4|14916.4|14923.4|14916.4|14923.1|14916.1|3
1729027200000|2024-10-15 21:20:00|14923.5|14916.5|14923.5|14916.5|14923.5|14916.5|14923.4|14916.4|3
1729027500000|2024-10-15 21:25:00|14923.8|14916.8|14924|14917|14924.1|14917.1|14923.8|14916.8|9
1729027800000|2024-10-15 21:30:00|14923.9|14916.9|14923.5|14916.5|14924|14917|14923.2|14916.2|8
1729028100000|2024-10-15 21:35:00|14923.6|14916.6|14923.5|14916.5|14923.6|14916.6|14923.5|14916.5|2
1729028400000|2024-10-15 21:40:00|14923.9|14916.9|14924.8|14917.8|14924.8|14917.8|14923.9|14916.9|7
1729028700000|2024-10-15 21:45:00|14924.7|14917.7|14924.4|14917.4|14924.8|14917.8|14924.2|14917.2|8
1729029000000|2024-10-15 21:50:00|14924.2|14917.2|14924.3|14917.3|14924.3|14917.3|14922.7|14915.7|16
1729029300000|2024-10-15 21:55:00|14924.4|14917.4|14925.8|14918.8|14925.8|14918.8|14924.4|14917.4|19
1729029600000|2024-10-15 22:00:00|14924|14917|14919.8|14915.4|14927.3|14920.7|14919.8|14915.4|101
1729029900000|2024-10-15 22:05:00|14919.3|14915.9|14920.7|14917.5|14921.3|14917.5|14918.1|14914.5|73
1729030200000|2024-10-15 22:10:00|14922.9|14917.6|14924.3|14921.6|14924.9|14922.8|14922|14917.6|63
1729030500000|2024-10-15 22:15:00|14924.2|14921.7|14923.2|14921.2|14924.2|14922|14921.8|14919.8|35
1729030800000|2024-10-15 22:20:00|14922.9|14920.9|14923.6|14921.6|14924.2|14922.2|14921.9|14919.9|38
1729031100000|2024-10-15 22:25:00|14923.4|14921.4|14922.1|14919.9|14923.4|14921.4|14920.9|14918.9|42
1729031400000|2024-10-15 22:30:00|14922.2|14920|14921|14919.1|14923.5|14921.4|14920.9|14919|91
1729031700000|2024-10-15 22:35:00|14921.1|14919|14925.5|14923.6|14926.1|14924.4|14920.9|14919|70
1729032000000|2024-10-15 22:40:00|14925.7|14923.7|14927.1|14925.2|14927.3|14925.5|14923.5|14921.6|86
1729032300000|2024-10-15 22:45:00|14927|14925.1|14926.1|14924.6|14927.3|14925.3|14926.1|14924.6|41
1729032600000|2024-10-15 22:50:00|14926.2|14924.7|14924.9|14923.2|14927.3|14925.6|14923.7|14922.1|55
1729032900000|2024-10-15 22:55:00|14924.8|14923.1|14924.6|14922.6|14925.8|14923.9|14924.4|14921|96
1729033200000|2024-10-15 23:00:00|14924.4|14922.4|14928.3|14926.4|14929|14928|14923.9|14922.2|88
1729033500000|2024-10-15 23:05:00|14928.2|14926.5|14929.3|14928.6|14930.2|14929.5|14926.4|14925.7|67
1729033800000|2024-10-15 23:10:00|14929.4|14928.7|14932.3|14931.6|14932.3|14931.6|14928.6|14927.8|49
1729034100000|2024-10-15 23:15:00|14931.4|14930.7|14930.7|14929.7|14934.3|14933.5|14929.2|14927.1|145
1729034400000|2024-10-15 23:20:00|14930.9|14929.9|14928.3|14926.1|14931.1|14930.1|14927.8|14926|80
1729034700000|2024-10-15 23:25:00|14928.7|14926.2|14927.8|14927.1|14930.1|14929.4|14927.6|14926.2|73
1729035000000|2024-10-15 23:30:00|14927.7|14927|14930.4|14929.7|14930.4|14929.7|14927.6|14926.6|52
1729035300000|2024-10-15 23:35:00|14930.3|14929.6|14927.6|14926|14931|14929.6|14927.5|14925.4|96
1729035600000|2024-10-15 23:40:00|14927.7|14925.9|14928|14926.5|14928.4|14926.9|14926.6|14924.3|99
1729035900000|2024-10-15 23:45:00|14927.9|14926.3|14923.7|14923|14928.3|14927.6|14922.8|14921.3|150
1729036200000|2024-10-15 23:50:00|14923.6|14922.9|14918.1|14917.4|14923.6|14922.9|14916.2|14914.4|297
1729036500000|2024-10-15 23:55:00|14918.8|14916.6|14909.3|14908.6|14918.8|14916.6|14907.7|14907|519
1729036800000|2024-10-16 00:00:00|14909.5|14908.8|14909|14908.3|14916.2|14915.5|14903.6|14902.9|508
1729037100000|2024-10-16 00:05:00|14909.2|14908.5|14913.7|14912.7|14917.8|14917.1|14908.6|14907.9|517
1729037400000|2024-10-16 00:10:00|14913.6|14912.6|14912.3|14911.6|14916.9|14916.2|14912.1|14911.2|249
1729037700000|2024-10-16 00:15:00|14911.9|14911.2|14918.8|14918.1|14921|14920.3|14911.9|14911.2|230
1729038000000|2024-10-16 00:20:00|14918.7|14918|14916.9|14916.2|14921.6|14920.9|14916.1|14915.4|326
1729038300000|2024-10-16 00:25:00|14916.8|14916.1|14912.1|14911.4|14916.9|14916.2|14908.5|14907.8|299
1729038600000|2024-10-16 00:30:00|14912.2|14911.5|14909.1|14908.4|14912.9|14912.2|14906.6|14905.9|327
1729038900000|2024-10-16 00:35:00|14909|14908.3|14915.5|14914.8|14916.7|14916|14907|14906.3|286
1729039200000|2024-10-16 00:40:00|14915.6|14914.9|14915.3|14914.6|14917.3|14915.7|14911.5|14910.3|293
1729039500000|2024-10-16 00:45:00|14915.2|14914.5|14917.6|14916.9|14918.2|14917.5|14914.8|14914.1|211
1729039800000|2024-10-16 00:50:00|14917.7|14917|14925|14922.5|14926|14924.7|14917.5|14916.2|525
1729040100000|2024-10-16 00:55:00|14925.2|14923.6|14927.4|14926.7|14929|14928.3|14923|14921.3|346
1729040400000|2024-10-16 01:00:00|14927.3|14926.6|14926.2|14925.5|14930.4|14929.7|14925.5|14924.8|249
1729040700000|2024-10-16 01:05:00|14926.1|14925.4|14925.9|14925.2|14928.2|14927.2|14921.7|14921|278
1729041000000|2024-10-16 01:10:00|14925.7|14925|14923.2|14922.5|14926.1|14925.4|14922.8|14922.1|135
1729041300000|2024-10-16 01:15:00|14922.9|14922.2|14923.8|14923.1|14925.4|14924.7|14921.1|14920.4|185
1729041600000|2024-10-16 01:20:00|14923.4|14922.7|14917.9|14917.2|14923.4|14922.7|14917|14916.3|206
1729041900000|2024-10-16 01:25:00|14917.4|14916.7|14912.6|14910.8|14917.4|14916.7|14911.7|14910.4|199
1729042200000|2024-10-16 01:30:00|14912.5|14910.6|14910|14907.9|14912.8|14911.9|14888.4|14885.5|806
1729042500000|2024-10-16 01:35:00|14909.5|14907.4|14906.9|14906.2|14914.5|14913.6|14905.7|14905|559
1729042800000|2024-10-16 01:40:00|14907.3|14906.6|14908.2|14907.2|14910.5|14909.8|14899.7|14897.9|490
1729043100000|2024-10-16 01:45:00|14907.4|14906.4|14901.9|14900.1|14908.9|14908.2|14899.5|14898|326
1729043400000|2024-10-16 01:50:00|14902|14900|14905.7|14905|14909.4|14908.4|14899.8|14898.1|329
1729043700000|2024-10-16 01:55:00|14906|14905.3|14903.5|14902.8|14906.4|14905.7|14901.7|14901|304
1729044000000|2024-10-16 02:00:00|14903.2|14902.5|14898.9|14898.2|14905.1|14904.4|14898|14897|293
1729044300000|2024-10-16 02:05:00|14898.7|14898|14904.4|14903.7|14906.1|14905.4|14895.9|14895.2|308
1729044600000|2024-10-16 02:10:00|14904.5|14903.8|14910.3|14909.6|14910.3|14909.6|14904.2|14903.5|158
1729044900000|2024-10-16 02:15:00|14910.2|14909.5|14906.3|14905.6|14910.5|14909.8|14906.2|14905.5|174
1729045200000|2024-10-16 02:20:00|14906.4|14905.7|14908.4|14907.4|14909|14907.8|14903.1|14902.4|248
1729045500000|2024-10-16 02:25:00|14908.9|14908.2|14909.4|14908.7|14912.1|14911.4|14908.4|14907.4|163
1729045800000|2024-10-16 02:30:00|14909.3|14908.6|14908|14907.3|14911|14910.3|14906.9|14906.2|131
1729046100000|2024-10-16 02:35:00|14907.7|14907|14907.3|14906.6|14909.6|14908.9|14906.6|14905.9|147
1729046400000|2024-10-16 02:40:00|14907.4|14906.7|14905.2|14904.5|14908|14907.3|14904.4|14903.7|151
1729046700000|2024-10-16 02:45:00|14905.1|14904.4|14909|14908|14909.6|14908.9|14904.4|14903.7|110
1729047000000|2024-10-16 02:50:00|14908.9|14907.9|14904.8|14904.1|14911.6|14910.9|14904.3|14903.3|155
1729047300000|2024-10-16 02:55:00|14905.3|14903.5|14909.4|14908.7|14909.6|14908.9|14904.2|14903.1|173
1729047600000|2024-10-16 03:00:00|14909.8|14908.2|14907.3|14906.6|14909.8|14908.5|14904.3|14903.3|144
1729047900000|2024-10-16 03:05:00|14907.2|14906.5|14915.8|14914.8|14917.6|14916.6|14905.1|14904.4|225
1729048200000|2024-10-16 03:10:00|14915.6|14914.9|14916.1|14914.3|14917|14916.3|14913.4|14912.5|229
1729048500000|2024-10-16 03:15:00|14916.2|14914.4|14916.8|14916.1|14916.8|14916.1|14913.4|14912.7|135
1729048800000|2024-10-16 03:20:00|14917.8|14917.1|14916.2|14915.2|14920.5|14919.7|14916|14914.7|194
1729049100000|2024-10-16 03:25:00|14916.3|14915.3|14913.5|14912.8|14916.8|14915.5|14912.4|14911.7|150
1729049400000|2024-10-16 03:30:00|14913.2|14911.3|14912.1|14911.1|14915.5|14913.9|14911.8|14910.8|241
1729049700000|2024-10-16 03:35:00|14911.9|14910.9|14916.6|14914.9|14918|14916.3|14910.3|14909.3|291
1729050000000|2024-10-16 03:40:00|14916.7|14914.8|14917.6|14916.9|14920|14919.3|14916|14914.4|218
1729050300000|2024-10-16 03:45:00|14918.2|14916.4|14920.1|14918.2|14920.6|14919.6|14917.5|14915.8|160
1729050600000|2024-10-16 03:50:00|14920.2|14917.7|14916.9|14915.9|14920.2|14917.9|14916.4|14914.6|148
1729050900000|2024-10-16 03:55:00|14917|14916|14917.8|14917.1|14919.3|14918.3|14915.6|14914.6|129
1729051200000|2024-10-16 04:00:00|14917.7|14917|14917.3|14916.6|14918.1|14917|14915.9|14914.5|169
1729051500000|2024-10-16 04:05:00|14917.6|14916.9|14914.3|14913.6|14917.6|14916.9|14914.1|14913.3|82
1729051800000|2024-10-16 04:10:00|14914.6|14913.9|14917.4|14916.7|14917.6|14916.9|14914.6|14913|94
1729052100000|2024-10-16 04:15:00|14917.3|14916.6|14918.5|14917.5|14919.5|14918.5|14916.2|14915.5|89
1729052400000|2024-10-16 04:20:00|14918.6|14917.6|14921|14919.3|14924.5|14923|14917.8|14917.1|271
1729052700000|2024-10-16 04:25:00|14920.9|14919.2|14918.6|14917.9|14922.2|14920.2|14918.1|14916.7|186
1729053000000|2024-10-16 04:30:00|14918.7|14918|14924.2|14923.5|14925.3|14924.6|14918.6|14917.9|233
1729053300000|2024-10-16 04:35:00|14924.1|14923.4|14925.1|14924.4|14927.2|14926.5|14921.3|14920.6|172
1729053600000|2024-10-16 04:40:00|14925|14924.3|14925.8|14925.1|14926.7|14925.2|14923.6|14922.3|149
1729053900000|2024-10-16 04:45:00|14925.9|14925.2|14927.1|14925.5|14929.2|14928.1|14925.8|14924.1|191
1729054200000|2024-10-16 04:50:00|14927.2|14925.7|14928.6|14927.1|14929.3|14927.7|14924.8|14923.6|132
1729054500000|2024-10-16 04:55:00|14928.7|14927|14927.8|14925.9|14929.3|14928.1|14926.1|14925.1|149
1729054800000|2024-10-16 05:00:00|14927.7|14925.8|14921|14920.3|14928|14926.2|14920|14918.2|227
1729055100000|2024-10-16 05:05:00|14922|14921.3|14925.4|14924.7|14928.4|14927.1|14921.8|14921|204
1729055400000|2024-10-16 05:10:00|14925.8|14925.1|14925.5|14923.7|14926.8|14925.8|14924|14922.7|213
1729055700000|2024-10-16 05:15:00|14925.3|14923.6|14926.9|14925.9|14926.9|14925.9|14920.8|14919.8|231
1729056000000|2024-10-16 05:20:00|14927.1|14926.1|14926.7|14925.7|14928.2|14927.2|14924.5|14923.8|150
1729056300000|2024-10-16 05:25:00|14926.8|14925.8|14928|14927.3|14929|14928.3|14924.9|14924.2|103
1729056600000|2024-10-16 05:30:00|14927.9|14927.2|14929.7|14929|14932.4|14931.4|14927.5|14926.6|142
1729056900000|2024-10-16 05:35:00|14929.6|14928.9|14933.4|14931.8|14933.5|14932.3|14929.6|14928.7|95
1729057200000|2024-10-16 05:40:00|14933.1|14932.1|14932.6|14931.1|14937.5|14936.1|14932.5|14930.8|223
1729057500000|2024-10-16 05:45:00|14932.1|14930.6|14932.3|14931.6|14937|14935.7|14929.9|14929.2|222
1729057800000|2024-10-16 05:50:00|14932.5|14931.8|14934.5|14933.8|14938.2|14936.1|14932.1|14931.4|177
1729058100000|2024-10-16 05:55:00|14934.6|14933.9|14937.2|14935.2|14938|14937|14933|14932.3|157
1729058400000|2024-10-16 06:00:00|14937.1|14935.1|14932.6|14931.6|14937.8|14937.1|14929.8|14928.7|477
1729058700000|2024-10-16 06:05:00|14933|14932|14936.5|14935.8|14938.1|14936.7|14928.9|14928.2|341
1729059000000|2024-10-16 06:10:00|14936|14935.3|14926.5|14925.8|14936.4|14935.7|14924.9|14923.5|358
1729059300000|2024-10-16 06:15:00|14926.6|14925.9|14927.2|14926.5|14931.6|14930.9|14925.9|14925.2|218
1729059600000|2024-10-16 06:20:00|14927.1|14926.4|14921.2|14920.5|14927.2|14926.4|14918.2|14917.5|330
1729059900000|2024-10-16 06:25:00|14921.3|14920.6|14925.7|14925|14926.6|14925.9|14919.1|14918.4|272
1729060200000|2024-10-16 06:30:00|14925.8|14925.1|14920.6|14919.9|14928.8|14928.1|14917.2|14916.5|412
1729060500000|2024-10-16 06:35:00|14921.7|14921|14924.8|14924.1|14928.8|14928.1|14920.7|14920|354
1729060800000|2024-10-16 06:40:00|14924.9|14924.2|14929.2|14928.5|14930.6|14929.9|14923.9|14923.2|236
1729061100000|2024-10-16 06:45:00|14929.1|14928.4|14925.5|14924.8|14929.1|14928.4|14923.3|14922.6|201
1729061400000|2024-10-16 06:50:00|14925.4|14924.7|14925.1|14924.4|14927.5|14926.8|14924.6|14923.8|215
1729061700000|2024-10-16 06:55:00|14925|14924.3|14927.1|14926.4|14931.9|14931.2|14924.2|14923.5|304
1729062000000|2024-10-16 07:00:00|14927.3|14926.6|14927.3|14926.6|14929.9|14929.2|14920.7|14920|477
1729062300000|2024-10-16 07:05:00|14927.4|14926.7|14924.7|14924|14928.8|14928.1|14924.5|14923.8|280
1729062600000|2024-10-16 07:10:00|14924.6|14923.9|14929.2|14927.5|14929.3|14928.4|14924.6|14923.9|247
1729062900000|2024-10-16 07:15:00|14928.7|14927.1|14924.5|14923.8|14929.4|14928.2|14924.5|14923.8|201
1729063200000|2024-10-16 07:20:00|14924|14923.3|14925.2|14924.5|14928|14927.3|14924|14923.3|215
1729063500000|2024-10-16 07:25:00|14925.5|14924.8|14918.7|14916.8|14925.5|14924.8|14917.7|14916.5|264
1729063800000|2024-10-16 07:30:00|14918.2|14917.2|14922.8|14922.1|14923.4|14922.1|14917.1|14916.4|198
1729064100000|2024-10-16 07:35:00|14922.7|14922|14926.7|14926|14929.7|14929|14922.6|14921.1|304
1729064400000|2024-10-16 07:40:00|14927|14926.3|14939.8|14939.1|14941.5|14940.8|14927|14926.3|299
1729064700000|2024-10-16 07:45:00|14939.7|14939|14943.1|14942.1|14943.4|14942.7|14939.5|14938.3|295
1729065000000|2024-10-16 07:50:00|14943|14942|14946.1|14945.4|14948.4|14947.7|14942.8|14942|311
1729065300000|2024-10-16 07:55:00|14946.2|14945.5|14945.9|14944.9|14949.3|14948.6|14945.7|14944.7|323
1729065600000|2024-10-16 08:00:00|14945.6|14944.6|14945.6|14943.6|14946.5|14945.8|14942.7|14942|293
1729065900000|2024-10-16 08:05:00|14945.7|14943.7|14941.5|14940.8|14946.8|14944.9|14941.5|14940.8|230
1729066200000|2024-10-16 08:10:00|14941.6|14940.9|14937.9|14937.2|14942.8|14942.1|14935.6|14934.9|276
1729066500000|2024-10-16 08:15:00|14937.6|14936.9|14935|14934.3|14939.1|14938.4|14934.9|14934.2|180
1729066800000|2024-10-16 08:20:00|14934.6|14933.9|14935.8|14935.1|14938.2|14937.2|14933.7|14932.5|305
1729067100000|2024-10-16 08:25:00|14935.9|14935.2|14937.1|14936.4|14937.9|14937.2|14931.4|14930.7|316
1729067400000|2024-10-16 08:30:00|14937.7|14937|14938.2|14937.5|14940.2|14939.5|14937|14936.2|244
1729067700000|2024-10-16 08:35:00|14938.3|14937.6|14941.4|14940.7|14941.4|14940.7|14937.3|14936.5|221
1729068000000|2024-10-16 08:40:00|14941.6|14940.9|14940.9|14940.2|14942.7|14942|14939.5|14938.8|200
1729068300000|2024-10-16 08:45:00|14941.2|14940.5|14943.2|14942.2|14944.1|14943.1|14940|14939.2|167
1729068600000|2024-10-16 08:50:00|14943.9|14942.9|14945.6|14944.9|14945.8|14945.1|14942.5|14941.8|146
1729068900000|2024-10-16 08:55:00|14945.9|14945.2|14946.8|14946.1|14949.8|14948.6|14945.6|14944.9|247
1729069200000|2024-10-16 09:00:00|14946.9|14946.2|14941.4|14940.7|14947.5|14946.8|14941.3|14940.6|251
1729069500000|2024-10-16 09:05:00|14941.8|14941.1|14941.7|14941|14942.9|14942.2|14937.4|14936.7|214
1729069800000|2024-10-16 09:10:00|14941.6|14940.9|14939.9|14939.2|14941.7|14941|14937.7|14937|241
1729070100000|2024-10-16 09:15:00|14939.6|14938.9|14939.3|14938.6|14940.9|14940.2|14937.6|14936.9|221
1729070400000|2024-10-16 09:20:00|14939.1|14938.4|14933.1|14932.4|14939.4|14938.7|14932.6|14931.9|181
1729070700000|2024-10-16 09:25:00|14933.3|14932.6|14937.2|14936.5|14938.1|14937.4|14932.3|14931.6|234
1729071000000|2024-10-16 09:30:00|14935.9|14935.2|14938.2|14937.5|14940.4|14939.7|14935.9|14935.2|212
1729071300000|2024-10-16 09:35:00|14938.1|14937.4|14928.9|14928.2|14938.4|14937.7|14928.8|14928.1|261
1729071600000|2024-10-16 09:40:00|14928.5|14927.8|14927.8|14927.1|14930.5|14929.8|14926.2|14925.5|215
1729071900000|2024-10-16 09:45:00|14926.3|14925.6|14923.6|14922.1|14926.3|14925.6|14920|14919.3|289
1729072200000|2024-10-16 09:50:00|14923|14922|14923|14922.3|14924.7|14923.7|14918.6|14917.5|317
1729072500000|2024-10-16 09:55:00|14922.8|14922.1|14927.8|14927.1|14928.2|14927.4|14922.8|14922.1|219
1729072800000|2024-10-16 10:00:00|14927.9|14927.2|14925.3|14924.6|14929|14928.3|14924.1|14923.4|241
1729073100000|2024-10-16 10:05:00|14925.6|14924.9|14923.2|14922.5|14925.6|14924.9|14922|14921.3|173
1729073400000|2024-10-16 10:10:00|14923.3|14922.6|14925.8|14925.1|14925.8|14925.1|14922.2|14921.5|169
1729073700000|2024-10-16 10:15:00|14925.9|14925.2|14926.8|14925.8|14927.7|14927|14925.8|14925.1|194
1729074000000|2024-10-16 10:20:00|14926.9|14925.9|14927.9|14927.2|14928.1|14927.4|14926.4|14925.5|124
1729074300000|2024-10-16 10:25:00|14928|14927.3|14934.4|14933.4|14934.8|14934.1|14927.9|14927.1|270
1729074600000|2024-10-16 10:30:00|14934.3|14933.3|14933|14932.3|14935.4|14934.5|14932.3|14931.4|183
1729074900000|2024-10-16 10:35:00|14932.9|14932.2|14937.1|14936.4|14937.5|14936.8|14932.3|14931.4|164
1729075200000|2024-10-16 10:40:00|14937.2|14936.5|14938.3|14937.6|14939.1|14938.4|14937.2|14936.5|153
1729075500000|2024-10-16 10:45:00|14938.2|14937.5|14938.7|14938|14939.1|14938.4|14935.2|14934.3|209
1729075800000|2024-10-16 10:50:00|14938.8|14938.1|14936|14935.3|14938.9|14938.2|14935.3|14934.6|140
1729076100000|2024-10-16 10:55:00|14935.9|14935.2|14938.7|14938|14938.7|14938|14933.9|14932.9|130
1729076400000|2024-10-16 11:00:00|14938.8|14938.1|14938.8|14938.1|14940.4|14939.4|14935.8|14935.1|199
1729076700000|2024-10-16 11:05:00|14938.4|14937.7|14941.2|14940.5|14941.7|14940.9|14938.3|14937.6|194
1729077000000|2024-10-16 11:10:00|14940.7|14940|14942.2|14941.5|14942.5|14941.8|14939.1|14938.4|202
1729077300000|2024-10-16 11:15:00|14942.5|14941.8|14937.4|14936.7|14942.6|14941.9|14936.2|14935.5|189
1729077600000|2024-10-16 11:20:00|14937.6|14936.9|14937.1|14936.4|14937.7|14937|14933.5|14932.8|226
1729077900000|2024-10-16 11:25:00|14937.2|14936.5|14932.9|14932.2|14937.2|14936.5|14932.8|14932.1|195
1729078200000|2024-10-16 11:30:00|14932.8|14932.1|14926.9|14926.2|14932.8|14932.1|14925.2|14924.5|322
1729078500000|2024-10-16 11:35:00|14926.6|14925.9|14927.7|14926.2|14929.9|14928.9|14925.1|14924.4|257
1729078800000|2024-10-16 11:40:00|14927.2|14926|14932.3|14931.3|14932.9|14931.6|14926.2|14925|223
1729079100000|2024-10-16 11:45:00|14932.4|14931.4|14921.8|14921.1|14932.5|14931.5|14920.9|14920.2|248
1729079400000|2024-10-16 11:50:00|14921.6|14920.9|14920|14919|14923.6|14922|14915.4|14914.7|372
1729079700000|2024-10-16 11:55:00|14920.1|14919.1|14917.7|14917|14922.5|14921.1|14917.4|14916.5|342
1729080000000|2024-10-16 12:00:00|14917.8|14917.1|14917.4|14916.7|14920.7|14920|14915.1|14914.4|285
1729080300000|2024-10-16 12:05:00|14917.5|14916.8|14919.5|14918.5|14920.2|14918.6|14915.2|14914.5|277
1729080600000|2024-10-16 12:10:00|14918.9|14917.9|14919.1|14918.4|14923.5|14922.7|14918.9|14917.9|220
1729080900000|2024-10-16 12:15:00|14919.2|14918.5|14927|14926.3|14927|14926.3|14917.2|14916.5|246
1729081200000|2024-10-16 12:20:00|14926.9|14926.2|14923.7|14921.9|14928.8|14928.1|14923.6|14921.7|356
1729081500000|2024-10-16 12:25:00|14923.8|14922|14925.2|14924.5|14925.5|14924.7|14921.2|14920.5|334
1729081800000|2024-10-16 12:30:00|14925.3|14924.6|14925.4|14924.7|14926.6|14925.9|14918.2|14917.4|355
1729082100000|2024-10-16 12:35:00|14925|14924.3|14935.3|14934.6|14936.5|14935.7|14924.9|14924.2|429
1729082400000|2024-10-16 12:40:00|14935.2|14934.5|14937.6|14935.8|14940.9|14940.2|14935.2|14933.7|526
1729082700000|2024-10-16 12:45:00|14936.8|14935.9|14947.7|14946|14948.2|14946.5|14936.7|14935.6|562
1729083000000|2024-10-16 12:50:00|14947.6|14945.7|14944.5|14943.5|14949.2|14948.1|14943.6|14942.3|496
1729083300000|2024-10-16 12:55:00|14944.4|14943.4|14945.6|14944.6|14947.8|14946.4|14942.7|14941.7|305
1729083600000|2024-10-16 13:00:00|14945.8|14944.8|14950.8|14950.1|14954.1|14952.3|14945.3|14944.3|487
1729083900000|2024-10-16 13:05:00|14951|14950.3|14951.3|14950.6|14952.8|14952|14946.2|14945|354
1729084200000|2024-10-16 13:10:00|14951|14950.3|14947.7|14946.7|14954.3|14953.3|14945.1|14944.4|378
1729084500000|2024-10-16 13:15:00|14947.6|14946.6|14939.2|14937.5|14947.9|14946.6|14936.4|14935.4|430
1729084800000|2024-10-16 13:20:00|14939.1|14937.6|14934.4|14933.7|14940.8|14939.3|14931.5|14930.8|319
1729085100000|2024-10-16 13:25:00|14934.2|14933.5|14934.7|14934|14934.7|14934|14930|14929.3|311
1729085400000|2024-10-16 13:30:00|14934.9|14934.2|14929.1|14928.4|14935.4|14934.4|14928.9|14927.9|377
1729085700000|2024-10-16 13:35:00|14929|14928.3|14931.1|14929.1|14933.3|14931.6|14925.6|14924.1|353
1729086000000|2024-10-16 13:40:00|14931.2|14929.3|14923.3|14922.3|14932.1|14930.3|14921.1|14920.2|390
1729086300000|2024-10-16 13:45:00|14923.1|14922.1|14928.2|14926.3|14928.5|14927.4|14921.7|14920.6|385
1729086600000|2024-10-16 13:50:00|14928|14926.1|14931|14930.3|14933.2|14931.9|14926.8|14925.6|332
1729086900000|2024-10-16 13:55:00|14930.9|14930.2|14931.6|14930.9|14934|14933.2|14930.4|14929.5|266
1729087200000|2024-10-16 14:00:00|14931.7|14931|14941.1|14940.4|14941.6|14940.9|14930.2|14929.2|291
1729087500000|2024-10-16 14:05:00|14941.2|14940.5|14948.7|14947.7|14949.4|14948.7|14940.5|14939.8|353
1729087800000|2024-10-16 14:10:00|14948.8|14947.8|14944.4|14943.7|14949.2|14948.2|14942.4|14941.7|253
1729088100000|2024-10-16 14:15:00|14944.7|14944|14957.1|14955.2|14959.1|14958.4|14944.6|14943.9|425
1729088400000|2024-10-16 14:20:00|14957.2|14955.3|14962.7|14960.6|14963.7|14961.7|14956.9|14955.3|288
1729088700000|2024-10-16 14:25:00|14963.1|14960.7|14969.7|14967.2|14971.7|14970.3|14962.5|14960.6|476
1729089000000|2024-10-16 14:30:00|14969.9|14967.4|14975.1|14973|14975.6|14974.2|14966.5|14964.1|516
1729089300000|2024-10-16 14:35:00|14975.2|14973.3|14971|14969.1|14975.5|14973.4|14970.1|14967.7|358
1729089600000|2024-10-16 14:40:00|14970.9|14969.3|14967.2|14966.5|14971.4|14969.8|14964.9|14963.4|414
1729089900000|2024-10-16 14:45:00|14967.3|14966.6|14968.2|14965.8|14968.8|14967.5|14965.2|14964|377
1729090200000|2024-10-16 14:50:00|14967.2|14965.3|14961.3|14959.3|14967.3|14965.3|14959.8|14958.3|370
1729090500000|2024-10-16 14:55:00|14961.4|14959.2|14964.1|14961.9|14965.8|14965.1|14959.6|14958.1|331
1729090800000|2024-10-16 15:00:00|14964|14961.6|14957.1|14955.4|14965.1|14964.4|14956.7|14954.8|490
1729091100000|2024-10-16 15:05:00|14957.2|14955.5|14959.5|14957.9|14963.4|14962.4|14957.2|14955.5|305
1729091400000|2024-10-16 15:10:00|14959.4|14957.8|14956.3|14954.5|14959.6|14958.9|14955.5|14954|329
1729091700000|2024-10-16 15:15:00|14956.4|14954.6|14958.6|14957.6|14959.3|14957.6|14955.4|14953.8|290
1729092000000|2024-10-16 15:20:00|14958.9|14957.3|14963|14961.2|14963.1|14962|14956.7|14955.9|254
1729092300000|2024-10-16 15:25:00|14962.9|14961.3|14966.4|14965.7|14966.6|14965.9|14959.4|14958.7|214
1729092600000|2024-10-16 15:30:00|14966.6|14965.9|14968.5|14967.8|14969|14968.3|14965.9|14965.2|259
1729092900000|2024-10-16 15:35:00|14968.6|14967.9|14965.5|14964.8|14968.7|14968|14964.6|14963.9|227
1729093200000|2024-10-16 15:40:00|14965.7|14965|14970.2|14969.5|14970.8|14970.1|14963.4|14962.4|186
1729093500000|2024-10-16 15:45:00|14970.3|14969.6|14973.2|14972.5|14974.8|14974.1|14969.8|14969.1|217
1729093800000|2024-10-16 15:50:00|14973.1|14972.4|14970.6|14969.9|14973.1|14972.4|14968.7|14968|211
1729094100000|2024-10-16 15:55:00|14970.9|14970.2|14972.2|14971.5|14973.3|14972.6|14968.4|14967.7|207
1729094400000|2024-10-16 16:00:00|14972.1|14971.4|14974.3|14973.6|14975.2|14974.5|14970.3|14969|205
1729094700000|2024-10-16 16:05:00|14974.2|14973.5|14975.6|14974.9|14977|14976.3|14973.2|14972.5|182
1729095000000|2024-10-16 16:10:00|14975.3|14974.6|14975.7|14975|14977.5|14976.8|14974|14973.3|116
1729095300000|2024-10-16 16:15:00|14975.6|14974.9|14973.4|14972.4|14976.4|14975.7|14972.9|14972.2|114
1729095600000|2024-10-16 16:20:00|14973.7|14972.1|14974.8|14974.1|14976.1|14975.4|14972.4|14971.7|100
1729095900000|2024-10-16 16:25:00|14974.7|14974|14976.6|14975.9|14976.8|14976.1|14973.7|14973|97
1729096200000|2024-10-16 16:30:00|14976.3|14975.6|14976.4|14974.4|14977.3|14976|14974.7|14973.7|95
1729096500000|2024-10-16 16:35:00|14976.5|14975|14977.9|14976.3|14978.5|14976.9|14975.3|14974.1|130
1729096800000|2024-10-16 16:40:00|14978|14976.2|14975.3|14974.6|14978|14977|14974.8|14974.1|97
1729097100000|2024-10-16 16:45:00|14975.5|14974.8|14978.1|14976|14978.2|14976.9|14975.4|14974.7|142
1729097400000|2024-10-16 16:50:00|14978|14976.1|14977.1|14975.4|14978.4|14976.9|14976.9|14975.4|184
1729097700000|2024-10-16 16:55:00|14976.4|14975.5|14975.4|14973.9|14976.9|14976|14974.6|14973|206
1729098000000|2024-10-16 17:00:00|14975.3|14973.8|14975.6|14974.9|14976|14975.3|14972.8|14971.8|166
1729098300000|2024-10-16 17:05:00|14975.5|14974.8|14975.5|14974.8|14977.2|14976.4|14975.2|14974.4|131
1729098600000|2024-10-16 17:10:00|14975.6|14974.9|14976.4|14975.7|14976.6|14975.9|14975.3|14974.6|76
1729098900000|2024-10-16 17:15:00|14976.3|14975.6|14974|14973.3|14977.7|14977|14973.9|14973.2|91
1729099200000|2024-10-16 17:20:00|14973.9|14973.2|14976.6|14975.9|14976.7|14976|14973.5|14972.8|142
1729099500000|2024-10-16 17:25:00|14976.5|14975.8|14978.7|14978|14979.1|14978.4|14976.4|14975.7|76
1729099800000|2024-10-16 17:30:00|14978.8|14978.1|14979|14977.5|14979.7|14979|14978.3|14977.2|112
1729100100000|2024-10-16 17:35:00|14978.8|14977.8|14977.3|14976.6|14979|14977.9|14977.3|14976.3|66
1729100400000|2024-10-16 17:40:00|14977.2|14976.5|14978.5|14977.8|14978.6|14977.9|14975.7|14975|92
1729100700000|2024-10-16 17:45:00|14978.9|14978.2|14976.1|14974.4|14979.1|14978.4|14975.7|14974.3|137
1729101000000|2024-10-16 17:50:00|14976|14974.3|14974|14973.3|14976.9|14976.2|14973.8|14972.5|190
1729101300000|2024-10-16 17:55:00|14974.1|14973.4|14976|14975.3|14976.6|14975.6|14974|14972.5|113
1729101600000|2024-10-16 18:00:00|14975.9|14975.2|14979.2|14977.4|14979.8|14978.8|14975.5|14974.8|195
1729101900000|2024-10-16 18:05:00|14979.1|14977.5|14978.2|14976.5|14979.1|14977.5|14977.1|14975.1|177
1729102200000|2024-10-16 18:10:00|14978.4|14976.7|14978.8|14978.1|14979.2|14978.2|14977.5|14975.9|131
1729102500000|2024-10-16 18:15:00|14978.7|14978|14978.5|14977.8|14979.3|14978.1|14976.6|14975.5|100
1729102800000|2024-10-16 18:20:00|14978.6|14977.9|14979.8|14979.1|14980.2|14979.5|14978|14977.3|87
1729103100000|2024-10-16 18:25:00|14979.7|14979|14979.6|14978.9|14980.6|14979.3|14979|14978.3|66
1729103400000|2024-10-16 18:30:00|14979.7|14979|14978.7|14978|14979.9|14979.2|14978.7|14978|97
1729103700000|2024-10-16 18:35:00|14978.9|14978.2|14977.4|14976.7|14979.7|14978.6|14976.4|14975.7|178
1729104000000|2024-10-16 18:40:00|14977.1|14976.4|14975.5|14974|14977.8|14977.1|14975.5|14974|113
1729104300000|2024-10-16 18:45:00|14975.6|14974.1|14977.6|14976.9|14978|14977.3|14975.3|14974|115
1729104600000|2024-10-16 18:50:00|14977.5|14976.8|14977.5|14976.8|14977.8|14976.8|14976.1|14975.4|224
1729104900000|2024-10-16 18:55:00|14976.9|14976.2|14978|14977.3|14978.3|14977.6|14975.4|14974.7|147
1729105200000|2024-10-16 19:00:00|14977.9|14977.2|14979|14978.3|14980.1|14979.4|14977.5|14976.6|177
1729105500000|2024-10-16 19:05:00|14979.9|14979.2|14980.5|14978.6|14981.3|14980|14979.3|14978.5|117
1729105800000|2024-10-16 19:10:00|14980.3|14978.7|14980.1|14979.4|14981.5|14980.2|14979.9|14978.5|108
1729106100000|2024-10-16 19:15:00|14980.2|14979.5|14979.9|14979.2|14980.5|14979.8|14979.3|14978.6|102
1729106400000|2024-10-16 19:20:00|14980|14979.3|14980.4|14979.7|14980.4|14979.7|14979.5|14978.8|76
1729106700000|2024-10-16 19:25:00|14980.5|14979.8|14978.5|14977.8|14980.8|14980.1|14978.5|14977.8|71
1729107000000|2024-10-16 19:30:00|14978.1|14977.4|14977.4|14976.7|14978.4|14977.7|14976.9|14976.2|74
1729107300000|2024-10-16 19:35:00|14977.3|14976.6|14975.4|14974.7|14977.5|14976.8|14975.4|14974.7|52
1729107600000|2024-10-16 19:40:00|14975.2|14974.5|14977.5|14976.8|14977.9|14977.2|14975.1|14974.4|82
1729107900000|2024-10-16 19:45:00|14978.5|14977.5|14977.6|14976.9|14979.3|14978.3|14976.1|14975.4|114
1729108200000|2024-10-16 19:50:00|14977.5|14976.8|14976.3|14975.6|14977.9|14977.2|14976.2|14975.5|46
1729108500000|2024-10-16 19:55:00|14976.2|14975.5|14972.4|14971.7|14976.5|14975.8|14972.3|14971.6|92
1729108800000|2024-10-16 20:00:00|14972.2|14971.5|14969.8|14968.8|14972.5|14971.8|14966.3|14965.6|157
1729109100000|2024-10-16 20:05:00|14969.9|14968.9|14970.5|14969.8|14970.9|14970.2|14969.4|14968.7|48
1729109400000|2024-10-16 20:10:00|14971.9|14971.2|14971.5|14970.5|14973.1|14972.4|14970.9|14970|41
1729109700000|2024-10-16 20:15:00|14972.5|14971.8|14966.5|14965.5|14972.5|14971.8|14966.3|14965|83
1729110000000|2024-10-16 20:20:00|14966.4|14965.4|14967.6|14966.9|14968.3|14967.6|14965.1|14964.3|106
1729110300000|2024-10-16 20:25:00|14967.5|14966.8|14966.3|14965.6|14967.9|14967.2|14965.1|14964.4|64
1729110600000|2024-10-16 20:30:00|14966.9|14965.2|14965.2|14964.2|14967.8|14967.1|14964.1|14963.4|98
1729110900000|2024-10-16 20:35:00|14965|14964|14964.9|14963.2|14965.7|14964.3|14963.9|14961.8|105
1729111200000|2024-10-16 20:40:00|14964.8|14963.1|14963.6|14961.3|14964.8|14963.5|14962.5|14961.1|64
1729111500000|2024-10-16 20:45:00|14963.5|14961.2|14966.9|14965.9|14967.9|14966.9|14963.5|14961.2|107
1729111800000|2024-10-16 20:50:00|14966.8|14965.8|14963.9|14962.3|14967.2|14966|14960.8|14959.6|255
1729112100000|2024-10-16 20:55:00|14964.4|14961.6|14967.5|14960.5|14970.4|14963.7|14963.6|14959.6|263
1729112400000|2024-10-16 21:00:00|14967.6|14960.6|14963|14956|14967.6|14960.6|14963|14956|12
1729112700000|2024-10-16 21:05:00|14962.8|14955.8|14962.2|14955.2|14963.1|14956.1|14962.2|14955.2|43
1729113000000|2024-10-16 21:10:00|14962.1|14955.1|14962.2|14955.2|14962.6|14955.6|14962.1|14955.1|23
1729113300000|2024-10-16 21:15:00|14962.1|14955.1|14965.7|14958.7|14965.7|14958.7|14962.1|14955.1|11
1729113600000|2024-10-16 21:20:00|14965.6|14958.6|14965.6|14958.6|14965.7|14958.7|14965.6|14958.6|7
1729113900000|2024-10-16 21:25:00|14965.7|14958.7|14966|14959|14966.1|14959.1|14964.5|14957.5|20
1729114200000|2024-10-16 21:30:00|14965.9|14958.9|14963|14956|14965.9|14958.9|14963|14956|12
1729114500000|2024-10-16 21:35:00|14963.1|14956.1|14963.3|14956.3|14963.6|14956.6|14963|14956|15
1729114800000|2024-10-16 21:40:00|14963.4|14956.4|14962.5|14955.5|14963.5|14956.5|14962.5|14955.5|12
1729115100000|2024-10-16 21:45:00|14962.6|14955.6|14963.5|14956.5|14965.2|14958.2|14962.5|14955.5|16
1729115400000|2024-10-16 21:50:00|14963.4|14956.4|14962.9|14955.9|14965.2|14958.2|14962.7|14955.7|30
1729115700000|2024-10-16 21:55:00|14963.1|14956.1|14962.9|14955.9|14963.3|14956.3|14962.6|14955.6|18
1729116000000|2024-10-16 22:00:00|14963.3|14956.3|14961.3|14957.9|14963.3|14958.2|14961.3|14954.9|79
1729116300000|2024-10-16 22:05:00|14960.8|14958.4|14955|14953.2|14960.8|14958.4|14954.4|14952.8|55
1729116600000|2024-10-16 22:10:00|14955.1|14953.5|14957.7|14955.1|14957.9|14955.1|14953.5|14951.5|85
1729116900000|2024-10-16 22:15:00|14957.4|14955.2|14961.2|14958.9|14962.9|14960.3|14957.4|14955.2|70
1729117200000|2024-10-16 22:20:00|14961.5|14958.4|14963.4|14961.4|14964.4|14962|14960.8|14958.4|66
1729117500000|2024-10-16 22:25:00|14963.3|14961.5|14963.3|14961.1|14964.1|14962.1|14962.5|14960.5|49
1729117800000|2024-10-16 22:30:00|14963.4|14961.3|14966.8|14965|14967.3|14965.5|14963|14961.2|121
1729118100000|2024-10-16 22:35:00|14966.2|14964.9|14962.4|14960.5|14966.2|14964.9|14962.4|14960.5|42
1729118400000|2024-10-16 22:40:00|14962.6|14960.1|14962.1|14960.2|14962.6|14960.4|14961|14958.6|43
1729118700000|2024-10-16 22:45:00|14962.4|14959.9|14961.1|14959.4|14962.6|14960.7|14960|14958.1|115
1729119000000|2024-10-16 22:50:00|14961.2|14959.3|14957.4|14955.6|14961.3|14959.7|14957.2|14955.3|102
1729119300000|2024-10-16 22:55:00|14957.5|14955.7|14958|14957|14958.1|14957.1|14957.2|14955.6|52
1729119600000|2024-10-16 23:00:00|14958.6|14957.6|14964.1|14963.4|14965.8|14965.1|14957.7|14956.7|139
1729119900000|2024-10-16 23:05:00|14964|14963.3|14965.2|14964.5|14966|14965.3|14963.2|14962.5|57
1729120200000|2024-10-16 23:10:00|14965.3|14964.6|14964.7|14963.7|14967.1|14966.1|14964.6|14963.6|72
1729120500000|2024-10-16 23:15:00|14964.4|14963.4|14962.8|14961.8|14964.6|14963.4|14959.9|14958.9|116
1729120800000|2024-10-16 23:20:00|14962.7|14961.7|14963.5|14961.8|14966.5|14965.5|14962.6|14960.8|95
1729121100000|2024-10-16 23:25:00|14963.3|14961.6|14964.3|14963.3|14965.1|14964.1|14962.7|14961.3|70
1729121400000|2024-10-16 23:30:00|14964.2|14963.2|14963.1|14962.4|14964.7|14963.4|14962.6|14961.9|90
1729121700000|2024-10-16 23:35:00|14963|14962.3|14963.9|14963.2|14965.4|14964.7|14962.2|14961.5|91
1729122000000|2024-10-16 23:40:00|14963.6|14962.9|14963.2|14962.2|14963.6|14962.9|14961.7|14961|45
1729122300000|2024-10-16 23:45:00|14963.1|14962.1|14964.1|14961.8|14964.1|14963.3|14960.9|14959.9|71
1729122600000|2024-10-16 23:50:00|14964.2|14961.9|14958.4|14957.4|14964.5|14962.3|14953.1|14952.2|211
1729122900000|2024-10-16 23:55:00|14958.3|14957.3|14956.7|14956|14958.7|14958|14956|14955|168
1729123200000|2024-10-17 00:00:00|14956.2|14955.5|14953.1|14952.4|14956.5|14955.8|14951.9|14951.2|401
1729123500000|2024-10-17 00:05:00|14953|14952.3|14948.3|14947.6|14953|14952.3|14946.3|14945.6|258
1729123800000|2024-10-17 00:10:00|14948.2|14947.5|14947.2|14946.5|14948.9|14948.2|14944.5|14943.1|210
1729124100000|2024-10-17 00:15:00|14947.5|14946.8|14952.8|14952.1|14954.9|14953.7|14947.4|14946.7|233
1729124400000|2024-10-17 00:20:00|14952.7|14952|14953.1|14952.4|14953.1|14952.4|14948.6|14947.9|147
1729124700000|2024-10-17 00:25:00|14952.9|14952.2|14953.5|14952|14955|14953.6|14951.9|14950.5|97
1729125000000|2024-10-17 00:30:00|14954|14953.3|14959.4|14957.1|14960.9|14959.4|14954|14953.3|364
1729125300000|2024-10-17 00:35:00|14959.3|14957.2|14957.9|14957.2|14960.5|14958.7|14956.3|14955.6|244
1729125600000|2024-10-17 00:40:00|14958|14957.3|14959.7|14959|14962.2|14961.5|14956.4|14955.7|224
1729125900000|2024-10-17 00:45:00|14959.6|14958.9|14956|14955.3|14959.6|14958.9|14954.1|14953.4|234
1729126200000|2024-10-17 00:50:00|14955.9|14955.2|14955.7|14952.9|14957.9|14957.1|14948.8|14947.9|544
1729126500000|2024-10-17 00:55:00|14955.5|14954.2|14955|14954.3|14957.9|14956|14950.7|14950|425
1729126800000|2024-10-17 01:00:00|14954.9|14954.2|14952.8|14952.1|14957.1|14956.4|14952.6|14951.9|269
1729127100000|2024-10-17 01:05:00|14953|14952.3|14946.4|14944.5|14953|14952.3|14945.6|14944.4|294
1729127400000|2024-10-17 01:10:00|14946.7|14944.7|14945.4|14944.4|14949.2|14948|14944.6|14943.3|301
1729127700000|2024-10-17 01:15:00|14945.1|14944.1|14940.8|14940.1|14945.5|14944.5|14938.9|14937.6|430
1729128000000|2024-10-17 01:20:00|14940.9|14940.2|14943.7|14943|14943.8|14943.1|14937.9|14937.2|234
1729128300000|2024-10-17 01:25:00|14943.5|14942.8|14940.9|14940.2|14944.2|14942.8|14940.5|14939.8|165
1729128600000|2024-10-17 01:30:00|14940.7|14940|14935.6|14934|14941.4|14940.7|14933.7|14933|299
1729128900000|2024-10-17 01:35:00|14935.2|14933.7|14934.7|14934|14937.3|14936.1|14930.7|14928.7|380
1729129200000|2024-10-17 01:40:00|14934.4|14933.7|14934.4|14933.7|14936.3|14935.4|14931.8|14931.1|305
1729129500000|2024-10-17 01:45:00|14934.3|14933.6|14935|14934.3|14935.3|14934.3|14932.4|14931.3|269
1729129800000|2024-10-17 01:50:00|14934.9|14934.2|14935.8|14935.1|14938.7|14937.3|14934.4|14933.7|198
1729130100000|2024-10-17 01:55:00|14935.7|14935|14939.1|14937.4|14943.2|14941.5|14935.5|14934.4|366
1729130400000|2024-10-17 02:00:00|14937.8|14936.1|14937.7|14935.9|14939.6|14938.6|14932.4|14931.1|378
1729130700000|2024-10-17 02:05:00|14937.8|14935.8|14936.9|14936.2|14938.9|14937.9|14935|14934.3|267
1729131000000|2024-10-17 02:10:00|14937|14936.3|14938.1|14937.4|14940.5|14938.7|14936.2|14934.2|331
1729131300000|2024-10-17 02:15:00|14938|14937.3|14941.7|14941|14943.1|14942.1|14938|14937.3|278
1729131600000|2024-10-17 02:20:00|14941.9|14941.2|14938|14937.3|14942.1|14941.4|14937.4|14936.7|166
1729131900000|2024-10-17 02:25:00|14937.9|14937.2|14937|14934.9|14938.2|14937.5|14935.1|14933.3|217
1729132200000|2024-10-17 02:30:00|14936.9|14934.8|14938.1|14935.8|14938.7|14936.4|14934.4|14932.5|208
1729132500000|2024-10-17 02:35:00|14938|14935.9|14932.7|14932|14939.2|14937.2|14932.6|14931.9|237
1729132800000|2024-10-17 02:40:00|14932.8|14932.1|14929.7|14929|14932.8|14932.1|14924.7|14924|315
1729133100000|2024-10-17 02:45:00|14930|14929.3|14934.8|14934.1|14935.3|14934.6|14929.9|14929.1|201
1729133400000|2024-10-17 02:50:00|14935.1|14934.4|14933.8|14933.1|14935.5|14934.8|14931.1|14930.4|211
1729133700000|2024-10-17 02:55:00|14933.5|14932.8|14941.6|14940.9|14941.8|14940.9|14933.5|14932.8|231
1729134000000|2024-10-17 03:00:00|14941.5|14940.8|14945.4|14944.4|14948.3|14947.2|14941.5|14940.8|321
1729134300000|2024-10-17 03:05:00|14945.8|14944.8|14943.1|14942.1|14945.8|14944.8|14942.6|14941.6|175
1729134600000|2024-10-17 03:10:00|14943.7|14942.7|14945.8|14944.8|14946.3|14945.3|14943.3|14942.1|188
1729134900000|2024-10-17 03:15:00|14945.9|14944.9|14944.2|14943.5|14946.1|14945.4|14943.2|14942.3|152
1729135200000|2024-10-17 03:20:00|14944.3|14943.6|14946.8|14945.8|14946.9|14946.1|14942.9|14941.9|178
1729135500000|2024-10-17 03:25:00|14947.1|14945.5|14945|14943.4|14947.1|14946.1|14943.4|14942.5|224
1729135800000|2024-10-17 03:30:00|14944.5|14942.9|14947.2|14946.5|14949.5|14948.2|14944.2|14942.3|305
1729136100000|2024-10-17 03:35:00|14947.3|14946.6|14950.8|14950.1|14951|14950.3|14946.6|14945.6|283
1729136400000|2024-10-17 03:40:00|14950.9|14950.2|14953.1|14952.4|14954.3|14953.4|14949.7|14948.4|219
1729136700000|2024-10-17 03:45:00|14953|14952.3|14955.5|14953.7|14956.2|14954.6|14953|14951.7|152
1729137000000|2024-10-17 03:50:00|14955.1|14953.5|14954|14953.3|14955.9|14954.4|14952.4|14950.9|238
1729137300000|2024-10-17 03:55:00|14954.1|14953.4|14956.4|14954.7|14957.9|14956.7|14954.1|14952.9|229
1729137600000|2024-10-17 04:00:00|14956.5|14955|14956.9|14956.2|14958.5|14957|14954.9|14954.2|244
1729137900000|2024-10-17 04:05:00|14957|14956.3|14955.4|14954.7|14957.3|14956.6|14954|14952.9|205
1729138200000|2024-10-17 04:10:00|14955.3|14954.6|14952.1|14951.1|14955.5|14954.8|14951.9|14950.6|115
1729138500000|2024-10-17 04:15:00|14951.9|14950.9|14948.2|14947.5|14952.3|14951.3|14947.7|14946.7|140
1729138800000|2024-10-17 04:20:00|14947.4|14946.7|14945.2|14944.5|14948.6|14947.9|14943.8|14943.1|111
1729139100000|2024-10-17 04:25:00|14945.3|14944.6|14944.2|14943.5|14945.5|14944.8|14941|14940.3|149
1729139400000|2024-10-17 04:30:00|14944.1|14943.4|14943|14942.3|14944.1|14943.4|14940.1|14939.4|95
1729139700000|2024-10-17 04:35:00|14942.7|14942|14944.5|14943.8|14946.5|14945.6|14942.6|14941.9|178
1729140000000|2024-10-17 04:40:00|14944.3|14943.6|14944.9|14944.2|14945.5|14944.8|14942.6|14941.9|137
1729140300000|2024-10-17 04:45:00|14945|14944.3|14948.2|14947.2|14950|14948.4|14944.5|14943.6|139
1729140600000|2024-10-17 04:50:00|14948.3|14947.3|14952.2|14951.5|14954.4|14952.8|14948.3|14947.3|215
1729140900000|2024-10-17 04:55:00|14952.3|14951.6|14954.6|14953.9|14954.9|14954.2|14952.1|14951.4|157
1729141200000|2024-10-17 05:00:00|14954.8|14954.1|14954.9|14954.2|14955.2|14954.5|14952.6|14951.9|233
1729141500000|2024-10-17 05:05:00|14955.1|14954.4|14953|14952|14956.9|14956.2|14952.7|14951.7|154
1729141800000|2024-10-17 05:10:00|14952.9|14951.9|14950.3|14949.6|14953.7|14952.4|14949.1|14947.3|244
1729142100000|2024-10-17 05:15:00|14950.8|14950.1|14949.6|14948.1|14952.6|14951.3|14949.2|14947.7|206
1729142400000|2024-10-17 05:20:00|14949.8|14948.2|14948.7|14946.9|14951.8|14949.9|14948.5|14946.6|160
1729142700000|2024-10-17 05:25:00|14948.8|14947.1|14948.5|14946.3|14948.8|14947.5|14946.4|14945.1|193
1729143000000|2024-10-17 05:30:00|14948.4|14946.2|14951.7|14951|14952.9|14951.6|14946.8|14944.9|301
1729143300000|2024-10-17 05:35:00|14951.8|14951.1|14952.4|14950.3|14956.2|14955|14951.3|14950.2|267
1729143600000|2024-10-17 05:40:00|14952.2|14950.2|14950.4|14949.4|14954|14952.5|14949.8|14948.8|273
1729143900000|2024-10-17 05:45:00|14950.5|14949.5|14951.7|14951|14953.3|14952.6|14948.7|14948|190
1729144200000|2024-10-17 05:50:00|14951.8|14951.1|14950.2|14948.2|14953.4|14952.1|14949.3|14948|209
1729144500000|2024-10-17 05:55:00|14950.4|14948.3|14952.5|14950.2|14954.1|14952.5|14949.1|14948.3|293
1729144800000|2024-10-17 06:00:00|14952.6|14950.7|14945.3|14944.6|14955.2|14954.5|14945.2|14943.1|286
1729145100000|2024-10-17 06:05:00|14945.4|14944.7|14955|14954.3|14956.4|14955.7|14945.3|14943.9|344
1729145400000|2024-10-17 06:10:00|14955.1|14954.4|14956|14954.1|14956.4|14955.7|14952.6|14951.9|275
1729145700000|2024-10-17 06:15:00|14955.9|14954|14963|14961.3|14963|14961.3|14955.8|14953.9|258
1729146000000|2024-10-17 06:20:00|14963.1|14961.4|14960.7|14960|14965|14963.7|14958.7|14958|323
1729146300000|2024-10-17 06:25:00|14960.9|14960.2|14962.4|14961.7|14962.4|14961.7|14958.6|14957.9|197
1729146600000|2024-10-17 06:30:00|14962.7|14962|14963.6|14962.6|14963.7|14962.7|14958|14957.3|225
1729146900000|2024-10-17 06:35:00|14963.8|14962.3|14961.2|14960.2|14965.3|14964.6|14961.1|14960.1|207
1729147200000|2024-10-17 06:40:00|14961.6|14959.7|14959.4|14958.7|14961.9|14961.2|14958.7|14958|155
1729147500000|2024-10-17 06:45:00|14959.3|14958.6|14963.6|14962.9|14963.6|14962.9|14958.7|14958|197
1729147800000|2024-10-17 06:50:00|14963.4|14962.7|14960.4|14959.7|14964.8|14963.6|14959.6|14958.9|157
1729148100000|2024-10-17 06:55:00|14960.5|14959.8|14963.9|14962.9|14963.9|14963.2|14959.1|14957.6|287
1729148400000|2024-10-17 07:00:00|14964|14963.3|14968.1|14967.4|14969.7|14968.8|14963.6|14962.9|421
1729148700000|2024-10-17 07:05:00|14968|14967.3|14971.8|14971.1|14972.1|14971.3|14967.3|14966.6|248
1729149000000|2024-10-17 07:10:00|14972.2|14971.5|14970.8|14970.1|14973.9|14973.2|14968.5|14967.4|285
1729149300000|2024-10-17 07:15:00|14970.7|14970|14967|14966.3|14971.6|14970.9|14966.4|14965.7|169
1729149600000|2024-10-17 07:20:00|14966.9|14966.2|14969|14968.3|14970.8|14970.1|14964.9|14964.2|277
1729149900000|2024-10-17 07:25:00|14969.2|14968.5|14973.7|14973|14973.8|14973.1|14969.2|14968.5|276
1729150200000|2024-10-17 07:30:00|14974.1|14973.4|14974.2|14973.5|14976.6|14975.9|14973.9|14973.2|229
1729150500000|2024-10-17 07:35:00|14974.6|14973.9|14977.3|14976.6|14978.2|14977.5|14974.6|14973.4|186
1729150800000|2024-10-17 07:40:00|14977.4|14976.7|14974.9|14974.2|14979.7|14979|14974.6|14973.9|176
1729151100000|2024-10-17 07:45:00|14975|14974.3|14976.7|14976|14977.4|14976.7|14973.9|14973.2|142
1729151400000|2024-10-17 07:50:00|14976.9|14976.2|14974.9|14974.2|14977.4|14976.7|14974.5|14973.8|155
1729151700000|2024-10-17 07:55:00|14974.6|14973.9|14978.5|14976.8|14979.4|14978.5|14974.2|14972.9|214
1729152000000|2024-10-17 08:00:00|14978.6|14976.7|14977.5|14976.8|14980|14979.3|14976.8|14975.7|237
1729152300000|2024-10-17 08:05:00|14977.6|14976.9|14975.1|14974.4|14977.9|14977.2|14974.8|14973.9|202
1729152600000|2024-10-17 08:10:00|14975.2|14974.5|14977.3|14976.6|14977.9|14977.2|14974.9|14974.2|180
1729152900000|2024-10-17 08:15:00|14977.5|14976.8|14975|14974|14980.8|14979.2|14974.8|14973.8|221
1729153200000|2024-10-17 08:20:00|14974.7|14973.7|14975.8|14975.1|14976.8|14976.1|14973.9|14973.2|156
1729153500000|2024-10-17 08:25:00|14975.9|14975.2|14975.8|14975.1|14976.3|14975.5|14974.1|14973.4|222
1729153800000|2024-10-17 08:30:00|14976.1|14975.4|14979.7|14979|14980.7|14979.5|14975.6|14974.9|183
1729154100000|2024-10-17 08:35:00|14980.1|14979.4|14979.6|14978.9|14980.1|14979.4|14978|14977.3|145
1729154400000|2024-10-17 08:40:00|14979.5|14978.8|14986.4|14985.7|14987|14986.3|14979.5|14978.8|285
1729154700000|2024-10-17 08:45:00|14986.5|14985.8|14986.6|14985.9|14987.6|14986.6|14984.4|14983.7|157
1729155000000|2024-10-17 08:50:00|14986.3|14985.6|14985.6|14984.9|14987.1|14986.4|14985|14984.3|170
1729155300000|2024-10-17 08:55:00|14985.7|14985|14984|14983.3|14986.5|14985.8|14983.5|14982.8|197
1729155600000|2024-10-17 09:00:00|14983.9|14983.2|14977.5|14975.9|14983.9|14983.2|14976.9|14975.8|157
1729155900000|2024-10-17 09:05:00|14977|14976|14973.3|14972.6|14977.3|14976|14972|14971.3|210
1729156200000|2024-10-17 09:10:00|14973.1|14972.4|14973.6|14972.9|14975|14974|14971|14970.3|126
1729156500000|2024-10-17 09:15:00|14973.5|14972.8|14972.6|14971.9|14974.7|14974|14971.5|14970.8|130
1729156800000|2024-10-17 09:20:00|14972.7|14971.7|14971.5|14970.8|14972.7|14972|14970.7|14969.9|152
1729157100000|2024-10-17 09:25:00|14971.7|14971|14972.5|14971.8|14973.9|14973.2|14971|14970.3|138
1729157400000|2024-10-17 09:30:00|14972.4|14971.7|14965.7|14965|14973|14972.3|14965.7|14965|155
1729157700000|2024-10-17 09:35:00|14965.6|14964.9|14966.5|14964.5|14966.8|14966.1|14963.8|14962.6|238
1729158000000|2024-10-17 09:40:00|14966.6|14964.6|14963.3|14962.3|14966.6|14964.7|14963.1|14962.1|245
1729158300000|2024-10-17 09:45:00|14963.4|14962.4|14966.1|14964.4|14966.1|14964.4|14962.9|14961.8|180
1729158600000|2024-10-17 09:50:00|14966.2|14964.5|14963.2|14962.5|14966.2|14964.7|14963.2|14962.2|172
1729158900000|2024-10-17 09:55:00|14963.4|14962.7|14964.9|14963.2|14965.4|14964.7|14961.9|14960.9|138
1729159200000|2024-10-17 10:00:00|14964.8|14963|14958.6|14957.6|14964.9|14963|14958.6|14957.6|213
1729159500000|2024-10-17 10:05:00|14958.7|14957.7|14958.1|14957.4|14959.9|14958.8|14957.8|14957.1|109
1729159800000|2024-10-17 10:10:00|14957.9|14957.2|14961.4|14960.4|14964|14961.8|14957.9|14957.2|259
1729160100000|2024-10-17 10:15:00|14961.7|14960.2|14959.7|14958.1|14962.5|14961.2|14958.5|14957.2|220
1729160400000|2024-10-17 10:20:00|14959.8|14957.8|14959.3|14957.6|14961.7|14960.4|14957.9|14956.3|189
1729160700000|2024-10-17 10:25:00|14959.2|14957.4|14960.2|14959.5|14960.7|14960|14957.6|14956.3|188
1729161000000|2024-10-17 10:30:00|14960.7|14958.9|14961.1|14960.4|14962|14961.3|14959|14958.3|177
1729161300000|2024-10-17 10:35:00|14961.4|14960.7|14961.7|14960.7|14963.7|14961.7|14959.6|14958.3|196
1729161600000|2024-10-17 10:40:00|14961.6|14960.6|14960.4|14959.7|14963.4|14962.2|14960.4|14958.5|249
1729161900000|2024-10-17 10:45:00|14961.1|14959.1|14960.7|14960|14961.1|14960.2|14958.9|14958.2|134
1729162200000|2024-10-17 10:50:00|14960.6|14959.9|14960.6|14959.9|14960.6|14959.9|14959.1|14958.4|105
1729162500000|2024-10-17 10:55:00|14959.7|14959|14962.4|14961.7|14963|14961.9|14955.6|14954.4|347
1729162800000|2024-10-17 11:00:00|14962.5|14961.8|14962.6|14961.9|14965.4|14964.7|14961.3|14960.6|239
1729163100000|2024-10-17 11:05:00|14962.5|14961.8|14961.5|14960.8|14963.1|14961.9|14959.9|14958.8|163
1729163400000|2024-10-17 11:10:00|14960.8|14960.1|14959.8|14959.1|14961.2|14960.5|14959.2|14958.5|100
1729163700000|2024-10-17 11:15:00|14959.7|14959|14960.2|14959.5|14960.8|14959.5|14957.5|14956.8|94
1729164000000|2024-10-17 11:20:00|14960.1|14959.4|14959.1|14958.4|14960.1|14959.4|14958.1|14956.7|175
1729164300000|2024-10-17 11:25:00|14958.7|14958|14957.3|14956.6|14959.4|14958.7|14957|14956|172
1729164600000|2024-10-17 11:30:00|14957.4|14956.7|14958.6|14957.9|14959.7|14959|14955.9|14955.2|169
1729164900000|2024-10-17 11:35:00|14958.5|14957.8|14958.4|14957.7|14960.2|14959.5|14957.6|14956.9|144
1729165200000|2024-10-17 11:40:00|14958.3|14957.6|14953.3|14952.3|14958.8|14958.1|14953.3|14952.3|170
1729165500000|2024-10-17 11:45:00|14953.2|14952.2|14950.9|14950.2|14953.4|14952.4|14950.7|14950|174
1729165800000|2024-10-17 11:50:00|14951.5|14949.8|14951.1|14950.1|14953.3|14952.6|14950.8|14949.6|170
1729166100000|2024-10-17 11:55:00|14951|14950.3|14953.1|14952.4|14953.3|14952.6|14949.1|14948.4|182
1729166400000|2024-10-17 12:00:00|14953.2|14952.5|14954.5|14953.8|14956.9|14956.2|14953.1|14952.4|274
1729166700000|2024-10-17 12:05:00|14954.1|14953.4|14955.1|14954.4|14957.1|14956.4|14952.9|14952.2|223
1729167000000|2024-10-17 12:10:00|14954.6|14953.9|14959|14956.1|14959.1|14957|14954|14953.3|241
1729167300000|2024-10-17 12:15:00|14958|14955|14951.9|14950.9|14960.6|14959.9|14951.5|14950.8|557
1729167600000|2024-10-17 12:20:00|14952|14951|14955.2|14953.7|14958.1|14957|14951.3|14950.5|534
1729167900000|2024-10-17 12:25:00|14955.3|14954.3|14957.4|14951.4|14957.9|14954.7|14946.7|14944.3|438
1729168200000|2024-10-17 12:30:00|14958|14952|15000.8|14999.8|15008.9|15008.1|14958|14952|1498
1729168500000|2024-10-17 12:35:00|15000.5|14999.5|15001.8|15001.1|15006|15005.3|14996.4|14995.7|1161
1729168800000|2024-10-17 12:40:00|15001.9|15001.2|14997.5|14996.8|15006.7|15006|14986.9|14986.2|893
1729169100000|2024-10-17 12:45:00|14997.3|14996.6|14992.3|14991.6|15000.2|14999.1|14990.6|14989.9|714
1729169400000|2024-10-17 12:50:00|14992.1|14991.4|14982.1|14981.4|14997.1|14996.4|14977.9|14977.2|811
1729169700000|2024-10-17 12:55:00|14982.4|14981.7|14983.5|14982.8|14987.2|14986.5|14978.7|14978|725
1729170000000|2024-10-17 13:00:00|14983.6|14982.9|14991.4|14990.7|14993.8|14992.8|14980.8|14980.1|682
1729170300000|2024-10-17 13:05:00|14991.3|14990.6|14991.9|14991.2|14995.8|14995.1|14987.3|14986.6|722
1729170600000|2024-10-17 13:10:00|14992|14991.3|14989.4|14987.8|14992.9|14992.2|14985.2|14984.5|611
1729170900000|2024-10-17 13:15:00|14989.5|14987.9|14983.7|14982.1|14990|14988.8|14980.3|14979.1|681
1729171200000|2024-10-17 13:20:00|14983.6|14981.9|14977.8|14977.1|14989.6|14987.9|14976.7|14975.5|678
1729171500000|2024-10-17 13:25:00|14977.9|14977.2|14981.9|14980.9|14983.3|14982.1|14976.2|14975.5|583
1729171800000|2024-10-17 13:30:00|14982|14981|14974.4|14972.4|14982.7|14981.5|14965.9|14965.2|861
1729172100000|2024-10-17 13:35:00|14974.3|14972.3|14973.3|14971.7|14975|14974.3|14964.5|14963.5|881
1729172400000|2024-10-17 13:40:00|14972.7|14971.1|14972.8|14972.1|14974.7|14973.4|14965.2|14964.5|785
1729172700000|2024-10-17 13:45:00|14972.6|14971.9|14983.8|14983.1|14984.1|14983.4|14970.5|14969.8|591
1729173000000|2024-10-17 13:50:00|14984|14983.3|14984.1|14983.4|14989.6|14988.9|14981.8|14981.1|682
1729173300000|2024-10-17 13:55:00|14983.5|14982.8|14979.9|14977.8|14985.9|14985.2|14973.9|14973.2|551
1729173600000|2024-10-17 14:00:00|14979.8|14977.9|14980.9|14980.2|14983.4|14982.7|14973.5|14972.8|544
1729173900000|2024-10-17 14:05:00|14981|14980.3|14989.7|14989|14991.2|14990.5|14979.7|14979|633
1729174200000|2024-10-17 14:10:00|14989.9|14989.2|14992|14991.3|14993.1|14992.4|14986|14985.3|557
1729174500000|2024-10-17 14:15:00|14991.9|14991.2|14994|14993.3|14994.3|14993.6|14988.2|14987.5|499
1729174800000|2024-10-17 14:20:00|14993.9|14993.2|14997.8|14997.1|14998.1|14997.4|14992.4|14991.7|319
1729175100000|2024-10-17 14:25:00|14997.9|14997.2|14998.3|14997.6|14999.3|14998.4|14993.9|14993.2|423
1729175400000|2024-10-17 14:30:00|14998.4|14997.7|15002.3|15000.5|15005.4|15003.6|14997.2|14996.5|542
1729175700000|2024-10-17 14:35:00|15002.5|15000.7|14997.8|14997.1|15003.4|15002.7|14996.3|14995.6|469
1729176000000|2024-10-17 14:40:00|14998.2|14997.5|14995.5|14994.8|14999.7|14998.8|14994|14993.3|490
1729176300000|2024-10-17 14:45:00|14995.3|14994.6|14999.4|14998.7|15002|15001|14994.8|14994.1|436
1729176600000|2024-10-17 14:50:00|14999.5|14998.8|15000.1|14999.1|15004.3|15003.6|14996.1|14995.4|525
1729176900000|2024-10-17 14:55:00|14999.9|14998.9|15003.1|15001.6|15004.6|15003.9|14999.4|14998.7|574
1729177200000|2024-10-17 15:00:00|15002.9|15001.9|14998.5|14997.5|15005.8|15005.1|14997.2|14995.3|563
1729177500000|2024-10-17 15:05:00|14998.7|14997.7|15001.8|15001.1|15004.5|15003.7|14998.5|14997.4|314
1729177800000|2024-10-17 15:10:00|15001.6|15000.9|15007|15006.3|15007.4|15006.7|15000.8|14999.4|402
1729178100000|2024-10-17 15:15:00|15007.2|15006.5|15007.1|15006.4|15008|15007.3|15003.8|15003.1|257
1729178400000|2024-10-17 15:20:00|15006.6|15005.9|15012.8|15010.7|15014.8|15014.1|15005.9|15005.2|355
1729178700000|2024-10-17 15:25:00|15012.7|15010.8|14999.6|14998.9|15012.7|15010.8|14996.7|14995.7|410
1729179000000|2024-10-17 15:30:00|14999.5|14998.8|14996.3|14995.6|14999.9|14999.2|14994|14991.7|391
1729179300000|2024-10-17 15:35:00|14996.5|14995.8|14999.8|14998.8|15001.3|15000.6|14996|14995.3|329
1729179600000|2024-10-17 15:40:00|15000|14999|15004.9|15003|15005|15004.3|14999.8|14998.8|232
1729179900000|2024-10-17 15:45:00|15005.7|15003.8|15010.2|15009.2|15012.1|15010.7|15002.9|15001.4|325
1729180200000|2024-10-17 15:50:00|15010.1|15009.1|15010.9|15010.2|15011.6|15010.6|15008.7|15008|262
1729180500000|2024-10-17 15:55:00|15010.7|15010|15013.2|15012.5|15015.2|15014.5|15009.6|15008.9|253
1729180800000|2024-10-17 16:00:00|15013|15012.3|15027.4|15026.4|15028.4|15027.5|15012.4|15011.7|355
1729181100000|2024-10-17 16:05:00|15027.3|15026.3|15027.2|15025.6|15030.3|15029.6|15024.2|15023|408
1729181400000|2024-10-17 16:10:00|15027.3|15025.7|15029.4|15028.7|15030.2|15029.5|15025.1|15023.8|263
1729181700000|2024-10-17 16:15:00|15029.5|15028.8|15028.6|15027.9|15030.8|15029.2|15027.2|15025.9|262
1729182000000|2024-10-17 16:20:00|15028.7|15028|15024|15023.3|15028.7|15028|15022|15021.3|222
1729182300000|2024-10-17 16:25:00|15024.2|15023.5|15025.1|15024.4|15025.4|15024.7|15022.2|15021.5|247
1729182600000|2024-10-17 16:30:00|15025.2|15024.5|15021|15020.3|15025.2|15024.5|15020.7|15020|314
1729182900000|2024-10-17 16:35:00|15020.9|15020.2|15024.9|15024.2|15026.1|15025.4|15020.3|15019.6|212
1729183200000|2024-10-17 16:40:00|15025.1|15024.4|15026.1|15025.4|15027.2|15026.5|15024.8|15023.9|274
1729183500000|2024-10-17 16:45:00|15026.2|15025.5|15026.5|15025.8|15028.2|15027.5|15025.6|15024.9|149
1729183800000|2024-10-17 16:50:00|15027.2|15026.5|15026.1|15025.4|15027.8|15027.1|15023.6|15022.9|174
1729184100000|2024-10-17 16:55:00|15026|15025.3|15021.6|15020.9|15026.6|15025.9|15021.5|15020.8|268
1729184400000|2024-10-17 17:00:00|15021.1|15020.4|15018.3|15017.6|15021.1|15020.4|15017.7|15017|211
1729184700000|2024-10-17 17:05:00|15018.4|15017.7|15016.5|15015.8|15018.6|15017.9|15016|15015.3|195
1729185000000|2024-10-17 17:10:00|15016.2|15015.5|15017|15016.3|15018|15017.3|15014.7|15014|133
1729185300000|2024-10-17 17:15:00|15017.1|15016.4|15022.2|15021.5|15023|15021.6|15017.1|15016.4|148
1729185600000|2024-10-17 17:20:00|15022.4|15021.7|15019.9|15019.2|15023.7|15023|15018.8|15018.1|132
1729185900000|2024-10-17 17:25:00|15020.2|15019.5|15018.4|15017.7|15020.2|15019.5|15017.9|15017.2|174
1729186200000|2024-10-17 17:30:00|15018.5|15017.8|15018.9|15018.2|15021.7|15021|15018|15017.3|160
1729186500000|2024-10-17 17:35:00|15018.8|15018.1|15022.9|15021.9|15025.2|15024.5|15018.8|15018.1|174
1729186800000|2024-10-17 17:40:00|15022.6|15022|15020.6|15019.9|15023.2|15022.3|15020|15019.3|132
1729187100000|2024-10-17 17:45:00|15020.8|15020.1|15021.7|15021|15023.1|15022.1|15019.2|15018.5|194
1729187400000|2024-10-17 17:50:00|15021.6|15020.9|15021.6|15020.9|15022.9|15022.2|15020.5|15019.8|144
1729187700000|2024-10-17 17:55:00|15021.7|15021|15025.4|15024.7|15026.1|15025.4|15021.4|15020.7|199
1729188000000|2024-10-17 18:00:00|15025.5|15024.8|15025.3|15024.6|15026.5|15025.8|15023.2|15022.5|255
1729188300000|2024-10-17 18:05:00|15025.1|15024.4|15021.7|15021|15025.2|15024.5|15021.1|15020.4|203
1729188600000|2024-10-17 18:10:00|15021.6|15020.9|15021.5|15020.8|15022.4|15021.7|15019.7|15019|156
1729188900000|2024-10-17 18:15:00|15021.4|15020.7|15023.7|15023|15024.7|15024|15021.2|15020.5|226
1729189200000|2024-10-17 18:20:00|15023.5|15022.8|15021.1|15020.1|15024.1|15023.4|15019.6|15018.5|211
1729189500000|2024-10-17 18:25:00|15021.4|15020.4|15020.5|15019.5|15023.5|15022.2|15019.9|15018.9|167
1729189800000|2024-10-17 18:30:00|15020.6|15019.6|15020.6|15019.6|15022.7|15021.7|15020.2|15019.2|198
1729190100000|2024-10-17 18:35:00|15020.7|15019.7|15023.5|15022.8|15025.5|15024.8|15020.7|15019.7|150
1729190400000|2024-10-17 18:40:00|15023.7|15023|15021.3|15020.6|15023.7|15023|15021.3|15020.6|139
1729190700000|2024-10-17 18:45:00|15020.8|15020.1|15023.8|15023.1|15025.4|15024.3|15020.5|15019.5|187
1729191000000|2024-10-17 18:50:00|15023.9|15023.2|15025.1|15022.9|15027.3|15026.3|15023.8|15022.4|202
1729191300000|2024-10-17 18:55:00|15025|15022.8|15028.1|15027.4|15028.3|15027.6|15023|15021.2|203
1729191600000|2024-10-17 19:00:00|15028.2|15027.5|15027|15026.3|15029.4|15028.7|15025.9|15025.2|180
1729191900000|2024-10-17 19:05:00|15026.9|15026.2|15028.2|15027.5|15028.9|15028.2|15026.9|15026.2|119
1729192200000|2024-10-17 19:10:00|15028.3|15027.6|15030.5|15029.8|15032.6|15031.9|15028.3|15027.6|98
1729192500000|2024-10-17 19:15:00|15030.6|15029.9|15029.8|15029.1|15031.5|15030.8|15029.5|15028.8|132
1729192800000|2024-10-17 19:20:00|15029.7|15029|15029.7|15029|15030.4|15029.7|15028.6|15027.9|149
1729193100000|2024-10-17 19:25:00|15029.8|15029.1|15027.1|15026.4|15029.9|15029.2|15026.5|15025.8|111
1729193400000|2024-10-17 19:30:00|15027|15026.3|15026.5|15025.8|15027.1|15026.4|15025.4|15024.4|114
1729193700000|2024-10-17 19:35:00|15026.6|15025.9|15023.8|15023.1|15027|15026.3|15023.5|15022.7|153
1729194000000|2024-10-17 19:40:00|15023.9|15023.2|15024.3|15023.6|15025|15024.3|15022.9|15022.2|176
1729194300000|2024-10-17 19:45:00|15024.4|15023.7|15021.3|15020.6|15024.7|15024|15021.1|15020.4|111
1729194600000|2024-10-17 19:50:00|15021|15020.3|15024.3|15023.3|15024.5|15023.5|15020.2|15019.4|210
1729194900000|2024-10-17 19:55:00|15024.4|15023.4|15022.6|15021.6|15024.6|15023.6|15021.3|15020.3|164
1729195200000|2024-10-17 20:00:00|15022.8|15021.8|15023.2|15022.2|15023.6|15022.8|15021.4|15020.4|112
1729195500000|2024-10-17 20:05:00|15023.1|15022.1|15024|15022.4|15024|15023.1|15022.4|15021.7|105
1729195800000|2024-10-17 20:10:00|15023.7|15022.7|15023.3|15021.7|15024.3|15022.9|15022.9|15020.9|65
1729196100000|2024-10-17 20:15:00|15023.4|15021.6|15024.3|15023.3|15025|15023.7|15023.3|15021.6|77
1729196400000|2024-10-17 20:20:00|15024.2|15023.2|15023.6|15022.6|15024.3|15023.3|15022.9|15021.9|86
1729196700000|2024-10-17 20:25:00|15023.5|15022.5|15020.2|15019.2|15024.1|15022.7|15020|15018.9|45
1729197000000|2024-10-17 20:30:00|15019.7|15018.7|15021.3|15020.3|15021.9|15020.7|15019.5|15018.5|76
1729197300000|2024-10-17 20:35:00|15021.4|15020.4|15022.1|15020.1|15023.7|15022|15021.4|15020.1|50
1729197600000|2024-10-17 20:40:00|15021.8|15020.8|15023.9|15021.7|15025.2|15024.2|15021.6|15020.6|76
1729197900000|2024-10-17 20:45:00|15023.6|15021.3|15023.4|15021|15024.5|15022.4|15023.3|15020.9|133
1729198200000|2024-10-17 20:50:00|15023.6|15021.1|15022.3|15020.6|15023.6|15021.5|15021.1|15019.4|163
1729198500000|2024-10-17 20:55:00|15022.8|15020.1|15025|15018|15025.8|15020.8|15022.8|15018|131
1729198800000|2024-10-17 21:00:00|15025.8|15018.8|15026.6|15019.6|15027|15020|15025.8|15018.8|8
1729199100000|2024-10-17 21:05:00|15027|15020|15026.7|15019.7|15027|15020|15025.9|15018.9|4
1729199400000|2024-10-17 21:10:00|15026.6|15019.6|15020.2|15013.2|15026.6|15019.6|15020.1|15013.1|19
1729199700000|2024-10-17 21:15:00|15020|15013|15021.4|15014.4|15021.5|15014.5|15020|15013|19
1729200000000|2024-10-17 21:20:00|15021.5|15014.5|15021.1|15014.1|15021.5|15014.5|15021.1|15014.1|12
1729200300000|2024-10-17 21:25:00|15021.2|15014.2|15021.9|15014.9|15022.1|15015.1|15021.2|15014.2|15
1729200600000|2024-10-17 21:30:00|15022|15015|15022|15015|15022.1|15015.1|15021.9|15014.9|5
1729200900000|2024-10-17 21:35:00|15022.1|15015.1|15022|15015|15022.1|15015.1|15022|15015|2
1729201200000|2024-10-17 21:40:00|15022.1|15015.1|15022|15015|15022.3|15015.3|15022|15015|5
1729201500000|2024-10-17 21:45:00|15022.1|15015.1|15021.5|15014.5|15022.1|15015.1|15021.4|15014.4|8
1729201800000|2024-10-17 21:50:00|15021.3|15014.3|15021.2|15014.2|15021.3|15014.3|15021.2|15014.2|2
1729202100000|2024-10-17 21:55:00|15020.2|15013.2|15020.1|15013.1|15020.2|15013.8|15019.2|15013|12
1729202400000|2024-10-17 22:00:00|15020.2|15013.2|15019.8|15015.2|15021.8|15017|15019.5|15013.2|78
1729202700000|2024-10-17 22:05:00|15019.3|15015.7|15018.9|15016.1|15020|15016.7|15018.8|15015.4|37
1729203000000|2024-10-17 22:10:00|15019|15016|15014.8|15012.2|15019|15016|15014.8|15012.2|61
1729203300000|2024-10-17 22:15:00|15014.7|15012.1|15018.1|15016|15018.2|15016.2|15014.5|15012.1|80
1729203600000|2024-10-17 22:20:00|15018|15015.9|15016.8|15014.9|15018.7|15016.6|15016.7|15014.7|59
1729203900000|2024-10-17 22:25:00|15017|15014.8|15016.9|15014.8|15017.7|15015.7|15016.7|15014.7|55
1729204200000|2024-10-17 22:30:00|15016.7|15014.7|15019.2|15017.1|15019.6|15017.2|15016.6|15014.7|87
1729204500000|2024-10-17 22:35:00|15019.5|15017.3|15019.8|15017.8|15020.5|15018.7|15019.2|15016.9|77
1729204800000|2024-10-17 22:40:00|15019.9|15017.7|15021|15018.6|15021.3|15019|15019.7|15017.7|57
1729205100000|2024-10-17 22:45:00|15020.9|15018.5|15021.2|15019.1|15024|15021.5|15020.9|15018.5|63
1729205400000|2024-10-17 22:50:00|15021.3|15018.9|15023|15020.7|15023|15021|15020.9|15018.9|56
1729205700000|2024-10-17 22:55:00|15022.7|15021.1|15022.3|15020.6|15022.7|15021.1|15021.4|15019.8|41
1729206000000|2024-10-17 23:00:00|15021.9|15020.3|15023.3|15021.5|15025.4|15023.7|15021.9|15020.3|64
1729206300000|2024-10-17 23:05:00|15023.2|15021.3|15024.1|15021.9|15025|15023.1|15023.2|15021.1|104
1729206600000|2024-10-17 23:10:00|15024.2|15021.7|15025|15022.6|15026.6|15024.8|15024|15021.7|56
1729206900000|2024-10-17 23:15:00|15024.5|15021.9|15024.6|15023.1|15025.1|15023.4|15024|15021.9|72
1729207200000|2024-10-17 23:20:00|15024.7|15023|15026.2|15024.6|15026.5|15025.1|15024.2|15022.6|78
1729207500000|2024-10-17 23:25:00|15026|15024.7|15026.5|15022.6|15027.3|15025|15024.6|15021.6|69
1729207800000|2024-10-17 23:30:00|15026.4|15022.7|15024.9|15024.2|15029|15028.3|15024.6|15020.5|153
1729208100000|2024-10-17 23:35:00|15025.1|15024.4|15025.9|15025.2|15026.3|15025.6|15024.8|15024.1|53
1729208400000|2024-10-17 23:40:00|15026.1|15025.4|15023.4|15021.8|15026.4|15025.4|15022|15020.1|100
1729208700000|2024-10-17 23:45:00|15023.5|15021.9|15016.3|15015.6|15023.7|15022.7|15016.3|15015.6|199
1729209000000|2024-10-17 23:50:00|15016|15015.3|15008.5|15007.5|15016|15015.3|15008.3|15006.9|184
1729209300000|2024-10-17 23:55:00|15009.3|15006.7|15011.7|15009.5|15015|15012.4|15008|15006.4|223
1729209600000|2024-10-18 00:00:00|15011.8|15009.6|15002.3|15000.6|15015.4|15014.4|15001.5|14999.4|501
1729209900000|2024-10-18 00:05:00|15002.5|15000.7|15004.9|15003.9|15008.8|15007.1|15002.2|15000.6|382
1729210200000|2024-10-18 00:10:00|15005|15004|15007.6|15006.6|15010|15008.1|14999.4|14996.7|456
1729210500000|2024-10-18 00:15:00|15007.8|15006.8|15004.4|15003.4|15008.1|15007.1|15002.9|15001.3|222
1729210800000|2024-10-18 00:20:00|15004.2|15003.2|15003|15002|15005|15004|15000.7|14999.7|225
1729211100000|2024-10-18 00:25:00|15003.2|15002.2|15001.2|15000.2|15003.9|15002.9|14998.3|14997|317
1729211400000|2024-10-18 00:30:00|15001.1|15000.1|15004.4|15003.7|15005.9|15005.2|14996.8|14996|349
1729211700000|2024-10-18 00:35:00|15004.6|15003.9|15006.8|15004.9|15006.9|15004.9|15002.1|15001.4|302
1729212000000|2024-10-18 00:40:00|15006.7|15004.8|15002.5|15000.3|15008.3|15006.6|15002.2|15000.3|244
1729212300000|2024-10-18 00:45:00|15002.4|15000.5|15000.9|15000.2|15003.5|15002.8|14997.1|14996.1|291
1729212600000|2024-10-18 00:50:00|15001.3|15000.6|15004.2|15002.4|15010.5|15009.8|15000.9|15000.2|505
1729212900000|2024-10-18 00:55:00|15005.5|15003.4|15005.3|15004.6|15005.7|15005|14990.6|14988.9|532
1729213200000|2024-10-18 01:00:00|15005.4|15004.7|14999.3|14998.6|15006.6|15005.6|14997.7|14997|411
1729213500000|2024-10-18 01:05:00|14998.8|14998.1|14995.8|14994.8|14998.8|14998.1|14992.8|14992.1|287
1729213800000|2024-10-18 01:10:00|14995.7|14994.7|14993.1|14992.1|14997.4|14996.5|14992.8|14991.7|217
1729214100000|2024-10-18 01:15:00|14993.4|14992.4|14990.3|14987.9|14996.3|14995.1|14989.2|14987.8|338
1729214400000|2024-10-18 01:20:00|14990.5|14988.1|14989.4|14988.7|14990.9|14990|14988.3|14987|203
1729214700000|2024-10-18 01:25:00|14989.3|14988.6|14991.8|14991.1|14993.8|14992.1|14989.3|14988.2|206
1729215000000|2024-10-18 01:30:00|14991.9|14991.2|14994.3|14993.6|14996.1|14995.4|14991.9|14991.2|242
1729215300000|2024-10-18 01:35:00|14994.2|14993.5|14995.5|14994.8|14995.7|14995|14991.9|14991.2|209
1729215600000|2024-10-18 01:40:00|14995.7|14995|14998.4|14996.3|14998.5|14997.2|14994.2|14993.5|240
1729215900000|2024-10-18 01:45:00|14998.3|14996.2|15004.3|15003.6|15004.4|15003.7|14998.3|14996.2|346
1729216200000|2024-10-18 01:50:00|15004.1|15003.4|14999.5|14998.8|15006.7|15006|14996.2|14994.8|344
1729216500000|2024-10-18 01:55:00|14999.4|14998.7|15001.7|15001|15003.2|15001.1|14997.9|14997.2|169
1729216800000|2024-10-18 02:00:00|15001.9|15001.2|15005.7|15005|15005.8|15005|15001.7|15000.2|341
1729217100000|2024-10-18 02:05:00|15005.6|15004.9|15007.8|15007.1|15008|15007.2|15005.6|15003.7|177
1729217400000|2024-10-18 02:10:00|15007.7|15007|15004.3|15002.5|15009.7|15009|15003.7|15001.7|257
1729217700000|2024-10-18 02:15:00|15004.4|15002.7|15001.6|15000.6|15008.5|15007.2|15001.3|14999.2|240
1729218000000|2024-10-18 02:20:00|15001.9|15000.9|14999.5|14997.6|15003|15001.3|14998.8|14996.7|175
1729218300000|2024-10-18 02:25:00|14999.3|14997.5|14998.1|14997.4|14999.7|14998.2|14997.4|14996.7|113
1729218600000|2024-10-18 02:30:00|14997.8|14997.1|14998.5|14996.7|15000.1|14999.1|14997.5|14996.3|196
1729218900000|2024-10-18 02:35:00|14998.4|14996.6|14996.3|14995.6|14998.7|14998|14992.4|14991.4|225
1729219200000|2024-10-18 02:40:00|14996.2|14995.5|14991.4|14990.7|14996.4|14995.7|14991.4|14989.9|292
1729219500000|2024-10-18 02:45:00|14992.1|14990|14996.8|14996.1|14996.8|14996.1|14991.7|14989.9|217
1729219800000|2024-10-18 02:50:00|14996.9|14996.2|14995.7|14994.1|14998.8|14996.9|14994.1|14992.4|234
1729220100000|2024-10-18 02:55:00|14995.3|14994.3|14992.9|14991.9|14996.9|14995.2|14992.1|14991.1|256
1729220400000|2024-10-18 03:00:00|14992.8|14991.8|14996|14994|14996.6|14995.9|14989.9|14988.5|224
1729220700000|2024-10-18 03:05:00|14995.8|14993.8|14993.3|14992.3|14997.5|14996.4|14992.9|14991.9|204
1729221000000|2024-10-18 03:10:00|14993.2|14992.2|14996.1|14995.4|14996.7|14996|14992.8|14992|181
1729221300000|2024-10-18 03:15:00|14996|14995.3|14993.4|14992.7|14996.1|14995.4|14992|14990.4|157
1729221600000|2024-10-18 03:20:00|14993.1|14992.4|14995.2|14994.5|14997.7|14997|14991.9|14991.2|173
1729221900000|2024-10-18 03:25:00|14995.3|14994.6|14993.8|14992.8|14996.5|14995.8|14991|14989.3|193
1729222200000|2024-10-18 03:30:00|14993.7|14992.7|14993.1|14992.4|14995|14993.4|14990.4|14988.9|223
1729222500000|2024-10-18 03:35:00|14993|14992.3|14991.5|14990.8|14994.6|14993.9|14989.3|14987.6|210
1729222800000|2024-10-18 03:40:00|14991.4|14990.7|14990.2|14988.1|14991.8|14991.1|14989.2|14987.9|164
1729223100000|2024-10-18 03:45:00|14990.1|14988|14991.5|14989.5|14991.7|14990.7|14989|14988|193
1729223400000|2024-10-18 03:50:00|14991.4|14989.7|14990|14989|14992|14990.8|14989.9|14988.7|140
1729223700000|2024-10-18 03:55:00|14989.8|14988.8|14990.1|14988.5|14990.3|14989.2|14986.1|14985.4|185
1729224000000|2024-10-18 04:00:00|14990.2|14988.6|14988.7|14988|14990.3|14989.5|14986.9|14986.2|183
1729224300000|2024-10-18 04:05:00|14988.4|14987.7|14990.7|14989|14990.7|14989.9|14988.1|14987.4|142
1729224600000|2024-10-18 04:10:00|14990.9|14989.2|14996.7|14995.7|14999|14997.2|14990.4|14989.2|189
1729224900000|2024-10-18 04:15:00|14996.6|14995.6|14995.5|14994.5|14999.7|14998.5|14995|14994|127
1729225200000|2024-10-18 04:20:00|14995.3|14994.3|14998.9|14997|14999.7|14997.6|14994.9|14993.3|115
1729225500000|2024-10-18 04:25:00|14998.7|14996.8|14997.1|14995.1|14998.9|14997.2|14996.2|14995|99
1729225800000|2024-10-18 04:30:00|14997.2|14995.2|14999.3|14998.6|15000.3|14999.6|14996.5|14995.1|163
1729226100000|2024-10-18 04:35:00|14999.1|14998.4|14996.4|14994.5|15002.2|15001.5|14996.2|14994.2|211
1729226400000|2024-10-18 04:40:00|14996.6|14994.6|14994.9|14993.9|14997.4|14995.5|14993|14991.2|132
1729226700000|2024-10-18 04:45:00|14994.8|14993.8|14995.4|14993.1|14996.9|14995.4|14993.7|14991.6|203
1729227000000|2024-10-18 04:50:00|14995.3|14993|14994.6|14993.6|14996.4|14995.3|14994.2|14992.9|127
1729227300000|2024-10-18 04:55:00|14994.7|14993.7|14991.1|14988.8|14994.7|14993.7|14989.9|14988.7|223
1729227600000|2024-10-18 05:00:00|14991|14988.7|14981.1|14978.9|14992.8|14990.7|14979.3|14977.8|368
1729227900000|2024-10-18 05:05:00|14981.5|14978.8|14981.6|14980.6|14981.9|14980.6|14977.5|14976.8|190
1729228200000|2024-10-18 05:10:00|14981.7|14980.7|14979.2|14978.5|14984|14982.6|14978.4|14976.6|223
1729228500000|2024-10-18 05:15:00|14979.1|14978.4|14983.4|14982.7|14985|14984.3|14979.1|14978.4|235
1729228800000|2024-10-18 05:20:00|14983.5|14982.8|14981.1|14980.1|14985.2|14983.9|14980|14978.6|223
1729229100000|2024-10-18 05:25:00|14981.4|14980.4|14980.6|14979|14984.8|14983.8|14979.3|14978.6|236
1729229400000|2024-10-18 05:30:00|14980.5|14979.5|14984|14982.3|14985.1|14983|14978.6|14977.9|321
1729229700000|2024-10-18 05:35:00|14983.9|14982.2|14983.7|14982.7|14985.4|14983.4|14979.4|14978.1|253
1729230000000|2024-10-18 05:40:00|14983.6|14982.6|14982.7|14982|14983.7|14982.7|14981.3|14980.6|100
1729230300000|2024-10-18 05:45:00|14982.6|14981.9|14982.8|14981.8|14984.2|14983.4|14982.2|14981.4|210
1729230600000|2024-10-18 05:50:00|14982.7|14981.7|14985.5|14983.4|14988|14986.8|14982.7|14981.7|186
1729230900000|2024-10-18 05:55:00|14985.3|14983.3|14988.6|14987.6|14988.7|14987.7|14982.4|14981.4|254
1729231200000|2024-10-18 06:00:00|14989.7|14988.7|14987.8|14987.1|14992.9|14990.9|14987.4|14985.6|366
1729231500000|2024-10-18 06:05:00|14988.7|14988|14988.8|14988.1|14989.6|14988.8|14986.6|14985.9|265
1729231800000|2024-10-18 06:10:00|14988.7|14988|14984.8|14984.1|14988.7|14988|14980.2|14979.5|303
1729232100000|2024-10-18 06:15:00|14984.9|14984.2|14990.7|14989.7|14993.1|14992.1|14984.9|14984.2|291
1729232400000|2024-10-18 06:20:00|14990.8|14989.8|14989.7|14989|14991.8|14991.1|14985.4|14984.7|338
1729232700000|2024-10-18 06:25:00|14990.1|14989.4|14989.5|14988.8|14993.5|14992.5|14988.1|14987.4|268
1729233000000|2024-10-18 06:30:00|14989.4|14988.7|14995.4|14994.4|14996.7|14996|14989|14988.3|360
1729233300000|2024-10-18 06:35:00|14995.2|14994.5|14994.9|14994.2|14997.7|14997|14993.7|14993|301
1729233600000|2024-10-18 06:40:00|14995.3|14994.6|14996.4|14995.4|14999.8|14999.1|14994.8|14994.1|271
1729233900000|2024-10-18 06:45:00|14996.5|14995.5|15001.2|14999.1|15001.2|15000.2|14995.9|14994.6|309
1729234200000|2024-10-18 06:50:00|15001.3|14999.3|14998.3|14997.3|15002.5|15001|14997.1|14996.2|267
1729234500000|2024-10-18 06:55:00|14998.2|14997.2|14996.4|14995.7|15000.7|14999.8|14995.6|14994.6|248
1729234800000|2024-10-18 07:00:00|14996.3|14995.6|14998.7|14998|15003.1|15001.8|14996.2|14995.5|260
1729235100000|2024-10-18 07:05:00|14998.8|14998.1|14993.9|14992.9|14999|14998.3|14992.7|14992|243
1729235400000|2024-10-18 07:10:00|14994.2|14992.6|15001.9|15001.2|15003.2|15001.8|14993.2|14992.2|283
1729235700000|2024-10-18 07:15:00|15002.1|15001.4|15004.1|15003.4|15004.1|15003.4|15000.3|14999.6|206
1729236000000|2024-10-18 07:20:00|15004.3|15003.6|15006.9|15005.3|15011.5|15010.8|15002.9|15002.2|330
1729236300000|2024-10-18 07:25:00|15007|15005.4|15011.7|15011|15011.8|15011.1|15005.2|15004.5|172
1729236600000|2024-10-18 07:30:00|15011.9|15010.9|15010.7|15010|15014.3|15013.2|15010.4|15009.7|238
1729236900000|2024-10-18 07:35:00|15010.8|15010.1|15007.7|15007|15011|15010.3|15006.1|15005.4|195
1729237200000|2024-10-18 07:40:00|15008.3|15007.6|15003.6|15002.9|15008.8|15008.1|15003.2|15001.9|220
1729237500000|2024-10-18 07:45:00|15003.7|15003|15008.8|15008.1|15008.8|15008.1|15003.7|15003|185
1729237800000|2024-10-18 07:50:00|15008.5|15007.8|15008.3|15007.6|15010.5|15009.8|15005.7|15005|205
1729238100000|2024-10-18 07:55:00|15008.4|15007.7|15010.1|15009.1|15014.1|15013.4|15008.4|15007.7|281
1729238400000|2024-10-18 08:00:00|15009.9|15008.9|15015.1|15014.4|15016.1|15015.1|15008.5|15007.8|213
1729238700000|2024-10-18 08:05:00|15015.2|15014.5|15011.7|15011|15015.6|15014.9|15010.1|15009.4|269
1729239000000|2024-10-18 08:10:00|15011.6|15010.9|15003.9|15002.9|15011.7|15011|15003.9|15002.3|289
1729239300000|2024-10-18 08:15:00|15004.2|15003.2|15003|15002|15008|15007|15002.1|15001.4|288
1729239600000|2024-10-18 08:20:00|15003.4|15002.7|15001.3|15000.6|15004.2|15003.5|14999.1|14997.9|171
1729239900000|2024-10-18 08:25:00|15001.5|15000.8|15001.4|15000.7|15003.1|15001.3|14999.8|14999.1|141
1729240200000|2024-10-18 08:30:00|15000.8|15000.1|14997.2|14996.2|15002.2|15000.7|14996.4|14994.6|136
1729240500000|2024-10-18 08:35:00|14997.1|14996.1|14992.6|14991.9|14997.2|14996.5|14990.3|14989.5|193
1729240800000|2024-10-18 08:40:00|14992.5|14991.8|14993.5|14991.6|14994.9|14993.7|14989.3|14988.3|226
1729241100000|2024-10-18 08:45:00|14993.7|14991.7|14994.8|14992.8|14995.3|14993.5|14990.6|14988.9|314
1729241400000|2024-10-18 08:50:00|14994.7|14992.7|14997.3|14996.6|14997.8|14996.6|14994.1|14992.7|200
1729241700000|2024-10-18 08:55:00|14997.4|14996.7|14992.5|14991.8|14998|14997.3|14990.3|14989.6|278
1729242000000|2024-10-18 09:00:00|14992.9|14992.2|14994.1|14993.4|14994.8|14993.5|14991.8|14991.1|228
1729242300000|2024-10-18 09:05:00|14994.3|14993.6|14991.6|14989.8|14995.6|14993.6|14991.2|14989.8|181
1729242600000|2024-10-18 09:10:00|14991.9|14990.1|14987.8|14986.8|14992.9|14992.2|14987.7|14986.7|182
1729242900000|2024-10-18 09:15:00|14987.6|14986.9|14988.4|14986.8|14988.6|14987.4|14985.2|14983.8|213
1729243200000|2024-10-18 09:20:00|14988.5|14987|14986.8|14984.9|14988.8|14987.8|14986|14984.8|188
1729243500000|2024-10-18 09:25:00|14987|14985.1|14987|14986.3|14988|14987|14985.9|14984.6|213
1729243800000|2024-10-18 09:30:00|14987.2|14986.5|14988.9|14987.2|14990.5|14989.4|14984.6|14983|246
1729244100000|2024-10-18 09:35:00|14989|14987.8|14989.7|14989|14990.2|14989.2|14988.1|14986.4|250
1729244400000|2024-10-18 09:40:00|14989.6|14988.9|14989.2|14987.3|14990|14989.3|14984.6|14983.9|220
1729244700000|2024-10-18 09:45:00|14989.1|14987.4|14989.5|14988.8|14989.9|14989.2|14987.6|14986.9|165
1729245000000|2024-10-18 09:50:00|14989.6|14988.9|14992.7|14991.7|14993.2|14992.2|14989.6|14988.4|223
1729245300000|2024-10-18 09:55:00|14992.8|14991.8|14993.1|14992.1|14994.3|14992.8|14991.8|14990.1|288
1729245600000|2024-10-18 10:00:00|14993.3|14992.3|14989.6|14988.9|14994.5|14993.2|14988.7|14987.2|262
1729245900000|2024-10-18 10:05:00|14988.9|14988.2|14986.7|14986|14990.5|14989.3|14984.3|14983.3|183
1729246200000|2024-10-18 10:10:00|14986.6|14985.9|14986.4|14985.4|14994.9|14992.4|14959|14957.3|857
1729246500000|2024-10-18 10:15:00|14986.6|14985.6|14996.4|14994|14996.9|14994.8|14983.1|14982.4|377
1729246800000|2024-10-18 10:20:00|14996.2|14993.9|14995.7|14994.7|14998.3|14997.3|14993.9|14992.6|291
1729247100000|2024-10-18 10:25:00|14996.4|14995.4|14997.4|14995.7|14997.7|14996.4|14995|14993.4|227
1729247400000|2024-10-18 10:30:00|14997.5|14995.9|14992.6|14990.6|14998.8|14997.3|14991.5|14989.5|230
1729247700000|2024-10-18 10:35:00|14992.7|14990.7|14992.3|14991.6|14996.2|14994.8|14992.2|14990.6|259
1729248000000|2024-10-18 10:40:00|14992.8|14992.1|14994|14991.9|14995.6|14994.3|14990.7|14989.7|216
1729248300000|2024-10-18 10:45:00|14993.9|14992|14992|14989.5|14995.4|14994.4|14990.9|14989.4|231
1729248600000|2024-10-18 10:50:00|14991.8|14989.7|14990.5|14989.8|14991.9|14989.8|14987.8|14986.8|217
1729248900000|2024-10-18 10:55:00|14990.7|14990|14995|14993.4|14995.7|14993.8|14989.4|14988.1|296
1729249200000|2024-10-18 11:00:00|14994.5|14992.9|14996.9|14995.2|14998|14996.8|14992.5|14991.2|265
1729249500000|2024-10-18 11:05:00|14996.8|14995.3|14997|14996|14999.7|14998.6|14995|14993.8|259
1729249800000|2024-10-18 11:10:00|14997.1|14996.1|15000|14999.3|15000.5|14999.8|14996.3|14995.3|218
1729250100000|2024-10-18 11:15:00|14999.8|14999.1|15000.6|14998.8|15000.8|14999.6|14998.2|14997.4|158
1729250400000|2024-10-18 11:20:00|15000.5|14998.7|14999.9|14999.2|15001|14999.7|14998.3|14997|149
1729250700000|2024-10-18 11:25:00|14999.3|14998.6|14999.3|14998.6|15001.1|14999.5|14998.6|14997.3|152
1729251000000|2024-10-18 11:30:00|14999.4|14998.7|15000.8|14999|15001.6|14999.5|14998.1|14996.2|271
1729251300000|2024-10-18 11:35:00|15000.5|14998.7|15003.4|15001.5|15010.8|15009.7|15000.5|14998.6|374
1729251600000|2024-10-18 11:40:00|15003|15001.1|15002.1|15000.5|15004.2|15003.2|15000.1|14998.8|256
1729251900000|2024-10-18 11:45:00|15001.9|15000.6|15003.9|15003.2|15006.6|15004.8|15001.5|15000.4|330
1729252200000|2024-10-18 11:50:00|15004|15003.3|14997.7|14997|15005.3|15004.6|14996.4|14995|279
1729252500000|2024-10-18 11:55:00|14998.1|14997.4|15001|15000.3|15002.3|15001.6|14997.9|14997.2|256
1729252800000|2024-10-18 12:00:00|15001.4|15000.7|15005.8|15005.1|15008.1|15007.4|15000.6|14999.9|297
1729253100000|2024-10-18 12:05:00|15005.9|15005.2|15003.4|15002.7|15005.9|15005.2|15000.6|14999.9|252
1729253400000|2024-10-18 12:10:00|15003.6|15002.9|15007.1|15006.4|15007.6|15006.9|15003.2|15002.5|311
1729253700000|2024-10-18 12:15:00|15007|15006.3|15004.5|15003.8|15009|15007.9|15003.9|15003.2|373
1729254000000|2024-10-18 12:20:00|15004.8|15004.1|14999.4|14997.5|15006.7|15005.7|14999.4|14997.5|388
1729254300000|2024-10-18 12:25:00|14999.5|14997.6|14998.4|14993.7|15001.8|15001.1|14996.7|14993.7|248
1729254600000|2024-10-18 12:30:00|14998.5|14993.4|14986.1|14984.2|14998.5|14995.9|14984.2|14982.7|510
1729254900000|2024-10-18 12:35:00|14985.9|14984|14982.2|14981.5|14987.8|14986.2|14981|14979.7|426
1729255200000|2024-10-18 12:40:00|14982.1|14981.4|14987.7|14985.2|14988.7|14986.9|14982.1|14981.1|420
1729255500000|2024-10-18 12:45:00|14987.6|14985.3|14980.9|14978.9|14987.9|14985.6|14980.2|14978.6|418
1729255800000|2024-10-18 12:50:00|14981|14979|14981.3|14980.6|14984.7|14982.7|14979.6|14978.5|302
1729256100000|2024-10-18 12:55:00|14981.4|14980.7|14987.5|14985.1|14987.7|14985.2|14979.5|14978.5|345
1729256400000|2024-10-18 13:00:00|14987.3|14985.2|14986|14985.3|14989.3|14988.6|14984.8|14984.1|273
1729256700000|2024-10-18 13:05:00|14986.1|14985.4|14986.4|14985.7|14988|14987.3|14985.2|14984.5|261
1729257000000|2024-10-18 13:10:00|14986.2|14985.5|14989.8|14989.1|14990.7|14989.5|14986.2|14985.3|239
1729257300000|2024-10-18 13:15:00|14990.1|14989.4|14984.1|14983.1|14993.5|14992.1|14984.1|14983.1|336
1729257600000|2024-10-18 13:20:00|14983.3|14982.3|14978|14977.3|14984.9|14983.6|14977.6|14976.3|271
1729257900000|2024-10-18 13:25:00|14977.9|14977.2|14976.4|14975.4|14979.8|14978.8|14974.9|14973.8|411
1729258200000|2024-10-18 13:30:00|14976.3|14975.3|14973.9|14973.2|14977.1|14976.1|14969.9|14968.9|540
1729258500000|2024-10-18 13:35:00|14974|14973.3|14977.2|14976.5|14977.2|14976.5|14970.9|14970.2|386
1729258800000|2024-10-18 13:40:00|14977|14976.3|14985.3|14984.6|14985.6|14984.9|14976.8|14976.1|383
1729259100000|2024-10-18 13:45:00|14985.4|14984.7|14978.3|14977.3|14985.6|14984.9|14976.5|14975.5|357
1729259400000|2024-10-18 13:50:00|14978.6|14977.9|14979.4|14978.7|14980|14979.3|14976|14975.3|342
1729259700000|2024-10-18 13:55:00|14979.6|14978.9|14974.2|14973.5|14979.7|14979|14973.4|14972.7|287
1729260000000|2024-10-18 14:00:00|14974.1|14973.4|14972.5|14971.8|14975.1|14974.4|14971.5|14970.8|288
1729260300000|2024-10-18 14:05:00|14972.6|14971.9|14973.7|14971.8|14974.2|14973.5|14969.6|14968.8|291
1729260600000|2024-10-18 14:10:00|14973.6|14971.9|14968.5|14967.8|14974.7|14973.8|14965.5|14964.8|332
1729260900000|2024-10-18 14:15:00|14968.4|14967.7|14970.8|14970.1|14971.1|14970.4|14963.6|14962.9|315
1729261200000|2024-10-18 14:20:00|14971.2|14970.5|14969.8|14969.1|14972.1|14970.9|14967.9|14967.2|264
1729261500000|2024-10-18 14:25:00|14970|14969.3|14973.5|14972.8|14975.3|14974.6|14968.8|14968.1|256
1729261800000|2024-10-18 14:30:00|14973.6|14972.9|14972.5|14970.5|14975.3|14974.6|14968.2|14967.5|327
1729262100000|2024-10-18 14:35:00|14972.3|14970.6|14968.3|14967.6|14973.6|14972.6|14968.1|14967.1|362
1729262400000|2024-10-18 14:40:00|14968.4|14967.7|14965.7|14964.7|14968.7|14968|14964.9|14964|232
1729262700000|2024-10-18 14:45:00|14965.2|14964.2|14967.4|14966.7|14969.8|14968.6|14963.1|14962|263
1729263000000|2024-10-18 14:50:00|14967.5|14966.8|14967|14965.4|14971.5|14970.2|14965.9|14964.1|414
1729263300000|2024-10-18 14:55:00|14966.7|14965.7|14961.2|14959.2|14967.5|14966.5|14959.8|14958.5|604
1729263600000|2024-10-18 15:00:00|14961.1|14959.3|14953.9|14952.9|14965.9|14964.8|14953.9|14952.8|511
1729263900000|2024-10-18 15:05:00|14954|14953|14955.2|14954.5|14958|14956.6|14952.5|14951.8|320
1729264200000|2024-10-18 15:10:00|14955.3|14954.6|14954.6|14952.8|14958.1|14956.6|14953.8|14952.6|247
1729264500000|2024-10-18 15:15:00|14954.5|14952.7|14956.7|14956|14958.1|14956.8|14952.8|14951.9|237
1729264800000|2024-10-18 15:20:00|14957|14956.3|14954|14953.3|14960|14959.3|14953.9|14953.1|299
1729265100000|2024-10-18 15:25:00|14954.1|14953.4|14955.4|14954.7|14957.2|14956.5|14951.8|14951.1|249
1729265400000|2024-10-18 15:30:00|14955.3|14954.6|14955.2|14954.2|14957.7|14956.3|14954.2|14953.3|349
1729265700000|2024-10-18 15:35:00|14955.1|14954.1|14960.8|14960.1|14961.2|14960.5|14954.1|14952.6|205
1729266000000|2024-10-18 15:40:00|14961.1|14960.4|14960.5|14959.8|14962.8|14962.1|14959.4|14958.7|181
1729266300000|2024-10-18 15:45:00|14960.4|14959.7|14957.8|14957.1|14961|14960.3|14956.4|14955.7|172
1729266600000|2024-10-18 15:50:00|14957.7|14957|14960.8|14960.1|14962.1|14961.4|14956.3|14955.6|170
1729266900000|2024-10-18 15:55:00|14961|14960.3|14959.4|14957.7|14961.8|14961.1|14957.9|14956.9|249
1729267200000|2024-10-18 16:00:00|14959.3|14957.6|14962.3|14959.8|14964.3|14962.2|14958.9|14957.6|380
1729267500000|2024-10-18 16:05:00|14961.8|14959.7|14957.9|14957.2|14962|14959.8|14957.3|14956.6|271
1729267800000|2024-10-18 16:10:00|14957.8|14957.1|14957|14956.3|14958.5|14957.8|14955.1|14954.1|192
1729268100000|2024-10-18 16:15:00|14956.5|14955.8|14955.5|14953.8|14957.1|14956.4|14953.4|14952.7|253
1729268400000|2024-10-18 16:20:00|14955.3|14953.7|14955.5|14953.8|14956.8|14955.1|14954.8|14953.5|212
1729268700000|2024-10-18 16:25:00|14955.4|14953.7|14951.5|14949.7|14956.7|14955.3|14951.5|14949.7|136
1729269000000|2024-10-18 16:30:00|14951.4|14949.5|14952|14950.2|14952.7|14950.9|14950.1|14948.9|263
1729269300000|2024-10-18 16:35:00|14952.1|14950.3|14947.8|14946.8|14952.4|14951.2|14947.8|14946.4|170
1729269600000|2024-10-18 16:40:00|14947.7|14946.7|14942.8|14942.1|14947.7|14946.7|14941.4|14940.4|154
1729269900000|2024-10-18 16:45:00|14942.5|14941.8|14942.3|14940.5|14942.5|14941.8|14939.5|14938.8|118
1729270200000|2024-10-18 16:50:00|14942.1|14940.6|14937.3|14936.3|14942.2|14941|14937.3|14936.1|165
1729270500000|2024-10-18 16:55:00|14937.2|14936.2|14942.2|14941.5|14945.2|14944|14937.2|14936.2|232
1729270800000|2024-10-18 17:00:00|14942.3|14941.6|14946.7|14946|14947.7|14946.7|14941.7|14941|206
1729271100000|2024-10-18 17:05:00|14946.6|14945.9|14947.5|14946.5|14948.6|14947.9|14945.9|14945.1|164
1729271400000|2024-10-18 17:10:00|14947.4|14946.4|14948.3|14947.6|14948.5|14947.8|14946|14945.3|133
1729271700000|2024-10-18 17:15:00|14948.2|14947.5|14951.4|14950.7|14952.1|14951.4|14947.9|14947.2|161
1729272000000|2024-10-18 17:20:00|14951.5|14950.8|14953.3|14952.6|14953.3|14952.6|14950.5|14949.8|114
1729272300000|2024-10-18 17:25:00|14953.4|14952.7|14955.3|14954.6|14956.2|14955.5|14952.4|14951.7|138
1729272600000|2024-10-18 17:30:00|14955.2|14954.5|14954.1|14953.4|14955.8|14955.1|14952.9|14951.8|117
1729272900000|2024-10-18 17:35:00|14954.9|14954.2|14957.7|14957|14958|14957.1|14953.3|14952.6|109
1729273200000|2024-10-18 17:40:00|14958.2|14956.5|14962.6|14960.5|14963.2|14962|14957.1|14955.4|235
1729273500000|2024-10-18 17:45:00|14962.4|14960.6|14965.5|14963.9|14966|14964.3|14960.6|14959.8|296
1729273800000|2024-10-18 17:50:00|14965.1|14964.1|14963.3|14962.6|14965.5|14964.3|14962.2|14960.9|278
1729274100000|2024-10-18 17:55:00|14963.4|14962.7|14959.8|14959.1|14964.9|14964.2|14959.4|14958.7|191
1729274400000|2024-10-18 18:00:00|14959.5|14958.8|14956.5|14955.8|14960|14959.3|14956.3|14955.6|200
1729274700000|2024-10-18 18:05:00|14956.4|14955.7|14955.3|14954.6|14957.1|14956.4|14954.7|14954|215
1729275000000|2024-10-18 18:10:00|14955.2|14954.5|14955.1|14954.4|14957.1|14956.4|14954.5|14953.8|285
1729275300000|2024-10-18 18:15:00|14955.2|14954.5|14954|14953.3|14955.6|14954.9|14953.3|14952.2|392
1729275600000|2024-10-18 18:20:00|14953.9|14953.2|14953|14952|14954.2|14953.5|14952.7|14951.6|121
1729275900000|2024-10-18 18:25:00|14952.9|14951.9|14951.3|14949.5|14952.9|14951.9|14949.9|14948.1|394
1729276200000|2024-10-18 18:30:00|14951.1|14949.4|14950|14949|14951.5|14950.1|14948.8|14947.2|252
1729276500000|2024-10-18 18:35:00|14950.1|14949.1|14950.8|14950.1|14951.5|14950.8|14950|14949|187
1729276800000|2024-10-18 18:40:00|14950.7|14950|14951.8|14950.1|14955.5|14954.5|14950.7|14949.9|363
1729277100000|2024-10-18 18:45:00|14951.6|14950|14950.1|14948.2|14952|14950.6|14949.7|14948.2|396
1729277400000|2024-10-18 18:50:00|14949.5|14947.5|14948.5|14947.8|14949.5|14948.1|14946.8|14945.8|324
1729277700000|2024-10-18 18:55:00|14948.6|14947.9|14953.3|14952.6|14953.4|14952.7|14946.3|14945.6|262
1729278000000|2024-10-18 19:00:00|14953.2|14952.5|14952.3|14951.3|14957.3|14956.6|14950.8|14950.1|398
1729278300000|2024-10-18 19:05:00|14952.4|14951.4|14952|14950.4|14953.4|14952.2|14950.8|14949.3|407
1729278600000|2024-10-18 19:10:00|14952.1|14950.5|14953.3|14952.6|14953.9|14953|14951.6|14950.1|303
1729278900000|2024-10-18 19:15:00|14953.4|14952.7|14952.8|14952.1|14955.7|14955|14952.8|14952.1|210
1729279200000|2024-10-18 19:20:00|14951.6|14950.9|14953|14952.3|14954.4|14953.2|14951.5|14950.3|347
1729279500000|2024-10-18 19:25:00|14952.9|14952.2|14952.5|14951.8|14953.2|14952.3|14951.7|14951|258
1729279800000|2024-10-18 19:30:00|14952.6|14951.9|14955.1|14952.8|14955.8|14954.5|14952.5|14951|593
1729280100000|2024-10-18 19:35:00|14955.2|14952.9|14953.3|14951.8|14955.5|14953.6|14953|14951.8|505
1729280400000|2024-10-18 19:40:00|14953|14952|14948.7|14948|14954.9|14953.9|14948.7|14947.7|296
1729280700000|2024-10-18 19:45:00|14948.6|14947.9|14949.3|14948.6|14951|14950.3|14948.2|14947.5|224
1729281000000|2024-10-18 19:50:00|14949.6|14948.9|14947.6|14946.6|14949.6|14948.9|14947|14946|288
1729281300000|2024-10-18 19:55:00|14948|14947|14952.8|14951.8|14952.9|14951.9|14947|14946|267
1729281600000|2024-10-18 20:00:00|14952.9|14951.9|14953.8|14952.8|14955.4|14954.4|14952.7|14951.7|264
1729281900000|2024-10-18 20:05:00|14953.9|14952.9|14951.9|14950.9|14954.2|14953.2|14951.3|14950.3|181
1729282200000|2024-10-18 20:10:00|14952|14951|14950.5|14949.5|14952.6|14951.6|14950.1|14949.1|97
1729282500000|2024-10-18 20:15:00|14950.4|14949.4|14948.3|14947.3|14950.9|14949.9|14947.7|14946.7|181
1729282800000|2024-10-18 20:20:00|14948.4|14947.4|14946.2|14945.2|14948.4|14947.4|14946.2|14945.2|59
1729283100000|2024-10-18 20:25:00|14946|14945|14946.4|14945.4|14947|14946|14946|14945|76
1729283400000|2024-10-18 20:30:00|14947.5|14946.5|14949.6|14948.6|14951.8|14950.5|14947.4|14945.4|244
1729283700000|2024-10-18 20:35:00|14949.5|14948.5|14953.3|14952.3|14954.3|14953.3|14948.7|14947.7|263
1729284000000|2024-10-18 20:40:00|14953.4|14952.4|14952.5|14951.5|14953.4|14952.4|14950.8|14949.8|134
1729284300000|2024-10-18 20:45:00|14952.6|14951.6|14953.1|14948.7|14955.6|14953.3|14950.9|14948.4|218
1729284600000|2024-10-18 20:50:00|14953|14949.1|14955.2|14949.2|14956.5|14951.3|14953|14948.4|394
1729284900000|2024-10-18 20:55:00|14955.7|14948.7|14958.2|14951.2|14959.9|14952.9|14953.7|14946.7|291
1729454400000|2024-10-20 20:00:00|14957.5|14945.5|14957.5|14945.5|14957.5|14945.5|14957.5|14945.5|1
1729455300000|2024-10-20 20:15:00|14955.5|14943.5|14956.2|14944.2|14956.2|14944.2|14955.5|14943.5|6
1729455600000|2024-10-20 20:20:00|14956.1|14944.1|14953.3|14941.3|14956.2|14944.2|14952.6|14940.6|23
1729455900000|2024-10-20 20:25:00|14953.5|14941.5|14952.5|14940.5|14953.5|14941.5|14952.5|14940.5|4
1729456200000|2024-10-20 20:30:00|14953.3|14941.3|14953.3|14941.3|14953.3|14941.3|14952.7|14940.7|3
1729456500000|2024-10-20 20:35:00|14952|14940|14953.3|14941.3|14953.3|14941.3|14952|14940|21
1729456800000|2024-10-20 20:40:00|14953|14941|14953.5|14941.5|14953.7|14941.7|14953|14941|5
1729457100000|2024-10-20 20:45:00|14953.7|14941.7|14954.5|14942.5|14954.5|14942.5|14953.5|14941.5|7
1729457400000|2024-10-20 20:50:00|14954.8|14942.8|14952.5|14940.5|14962.5|14950.5|14952.4|14940.4|40
1729457700000|2024-10-20 20:55:00|14953|14940|14954.5|14941.5|14961|14948|14952.5|14939.5|24
1729458000000|2024-10-20 21:00:00|14955|14942|14952.5|14945.5|14957.3|14946.5|14952.5|14942|8
1729458600000|2024-10-20 21:10:00|14952.7|14945.7|14959.1|14952.1|14959.9|14952.9|14952.7|14945.7|24
1729458900000|2024-10-20 21:15:00|14958.8|14951.8|14959.3|14952.3|14960.2|14953.2|14954.7|14947.7|54
1729459200000|2024-10-20 21:20:00|14959.2|14952.2|14958.9|14951.9|14963|14956|14952.2|14945.2|86
1729459500000|2024-10-20 21:25:00|14958.8|14951.8|14955.4|14948.4|14959.8|14952.8|14955.4|14948.4|44
1729459800000|2024-10-20 21:30:00|14955.7|14948.7|14951.8|14944.8|14955.7|14948.7|14951.5|14944.5|78
1729460100000|2024-10-20 21:35:00|14951.5|14944.5|14960.7|14953.7|14961|14954|14950.5|14943.5|86
1729460400000|2024-10-20 21:40:00|14960.8|14953.8|14960.8|14953.8|14962.6|14955.6|14960|14953|225
1729460700000|2024-10-20 21:45:00|14960.7|14953.7|14960.8|14953.8|14961.6|14954.6|14956.9|14949.9|122
1729461000000|2024-10-20 21:50:00|14960.9|14953.9|14956.7|14949.7|14961.5|14954.5|14956.7|14949.7|25
1729461300000|2024-10-20 21:55:00|14956.4|14949.4|14959.6|14952.6|14959.9|14952.9|14956.4|14949.4|130
1729461600000|2024-10-20 22:00:00|14959.4|14952.4|14959.6|14952.7|14963.8|14956.8|14957.2|14950.2|166
1729461900000|2024-10-20 22:05:00|14959.1|14953.2|14959|14953.3|14959.4|14953.4|14956.6|14950.6|83
1729462200000|2024-10-20 22:10:00|14958.9|14953|14960.6|14955.3|14961.1|14955.6|14958.8|14953|96
1729462500000|2024-10-20 22:15:00|14960.3|14955.8|14961.5|14959.1|14962.4|14959.7|14959.7|14955.1|257
1729462800000|2024-10-20 22:20:00|14961.3|14959.2|14960.3|14958.1|14965.3|14962.9|14959.9|14957.4|141
1729463100000|2024-10-20 22:25:00|14960.5|14958.2|14963.5|14960.6|14963.9|14960.9|14960.2|14957.9|111
1729463400000|2024-10-20 22:30:00|14963.4|14960.7|14961.1|14959|14964.2|14962|14960.8|14958.6|124
1729463700000|2024-10-20 22:35:00|14961.2|14958.9|14963.2|14961|14963.6|14961.4|14960.7|14958.6|59
1729464000000|2024-10-20 22:40:00|14963.3|14960.9|14963|14961.3|14965.5|14963.8|14962.9|14960.7|36
1729464300000|2024-10-20 22:45:00|14963.1|14961.4|14962.6|14960.1|14964.1|14962|14962.6|14960|37
1729464600000|2024-10-20 22:50:00|14962.7|14960.3|14958.7|14957.1|14962.7|14960.3|14958.4|14956.1|96
1729464900000|2024-10-20 22:55:00|14958.6|14956.9|14958|14956.1|14959.3|14956.9|14957.3|14955.7|75
1729465200000|2024-10-20 23:00:00|14958.2|14955.6|14954.4|14952.6|14958.2|14955.9|14953.1|14952.1|91
1729465500000|2024-10-20 23:05:00|14954.3|14952.5|14954.8|14953|14954.8|14953|14953.5|14951.9|60
1729465800000|2024-10-20 23:10:00|14954.7|14953.1|14953.7|14951.9|14956.3|14954.5|14953.7|14951.9|42
1729466100000|2024-10-20 23:15:00|14953.6|14951.7|14952.1|14950.3|14954.1|14952.3|14951|14949.2|69
1729466400000|2024-10-20 23:20:00|14951.9|14950.4|14953.5|14951.3|14953.6|14951.6|14951.3|14949.8|48
1729466700000|2024-10-20 23:25:00|14953.6|14951.5|14955.6|14954.6|14955.8|14954.8|14953|14950.7|58
1729467000000|2024-10-20 23:30:00|14955.7|14954.7|14950.7|14949.7|14956.3|14955|14950.7|14949.7|78
1729467300000|2024-10-20 23:35:00|14950.9|14949.9|14956.9|14955.9|14957.6|14956.9|14948.5|14947.5|140
1729467600000|2024-10-20 23:40:00|14956.8|14955.8|14957.6|14956.6|14957.7|14956.9|14953.5|14952.8|82
1729467900000|2024-10-20 23:45:00|14958|14957|14955.4|14954.7|14958.6|14957.9|14954.2|14953.5|135
1729468200000|2024-10-20 23:50:00|14955.3|14954.6|14961.2|14960.5|14962.2|14961.2|14955|14954.3|151
1729468500000|2024-10-20 23:55:00|14961.1|14960.4|14961|14960|14963.2|14962.4|14959.7|14958.7|160
1729468800000|2024-10-21 00:00:00|14961.9|14960.9|14957.4|14956.4|14962.3|14961.3|14955|14954|317
1729469100000|2024-10-21 00:05:00|14957.6|14956.6|14942.2|14941.2|14958.7|14957.7|14941.3|14940.3|448
1729469400000|2024-10-21 00:10:00|14942.1|14941.1|14937.5|14936.5|14942.8|14941.8|14933.2|14932.2|496
1729469700000|2024-10-21 00:15:00|14937.4|14936.4|14935.1|14934.4|14942.6|14941.9|14934.1|14933.4|408
1729470000000|2024-10-21 00:20:00|14935.2|14934.5|14935.3|14934.6|14938.4|14937.4|14932.7|14932|252
1729470300000|2024-10-21 00:25:00|14935.1|14934.4|14929.9|14928.9|14935.2|14934.5|14927.5|14926.5|283
1729470600000|2024-10-21 00:30:00|14929|14928|14934.7|14934|14934.8|14934.1|14925.8|14925.1|363
1729470900000|2024-10-21 00:35:00|14934.8|14934.1|14936.8|14936.1|14937.2|14936.5|14932.2|14931.5|281
1729471200000|2024-10-21 00:40:00|14936.6|14935.9|14936.7|14935.1|14940.5|14939.5|14935.1|14933.8|250
1729471500000|2024-10-21 00:45:00|14937.6|14936|14939.1|14938.1|14940|14939.3|14929.7|14929|334
1729471800000|2024-10-21 00:50:00|14939.8|14938.8|14939.5|14937.4|14942.7|14941.8|14935|14934.3|579
1729472100000|2024-10-21 00:55:00|14939.8|14938.2|14939.1|14937.4|14941|14939.2|14936|14934.5|330
1729472400000|2024-10-21 01:00:00|14939.5|14937.8|14932.9|14930.6|14942.1|14940|14932.4|14930.6|381
1729472700000|2024-10-21 01:05:00|14932.6|14930.7|14934.1|14933.1|14937.3|14936.3|14930.6|14929.9|230
1729473000000|2024-10-21 01:10:00|14934.3|14933.3|14937.6|14936.6|14940.2|14939.3|14934.3|14933.3|282
1729473300000|2024-10-21 01:15:00|14937.5|14936.5|14926.5|14925.5|14937.7|14936.7|14924.8|14924.1|400
1729473600000|2024-10-21 01:20:00|14926.7|14925.7|14923.4|14922.7|14926.8|14926.1|14919.2|14918.3|400
1729473900000|2024-10-21 01:25:00|14923.3|14922.6|14925.4|14923.3|14929.6|14928.2|14922|14920.6|290
1729474200000|2024-10-21 01:30:00|14924.4|14922.4|14913|14912.3|14925.5|14923.3|14910|14909.3|630
1729474500000|2024-10-21 01:35:00|14913.1|14912.4|14915.1|14914.4|14918.1|14917.4|14910.5|14909.8|355
1729474800000|2024-10-21 01:40:00|14914.5|14913.8|14917.7|14917|14918.4|14917.2|14913|14912.3|240
1729475100000|2024-10-21 01:45:00|14917.9|14917.2|14920.7|14920|14921.6|14920.9|14913.1|14911.4|261
1729475400000|2024-10-21 01:50:00|14920.8|14920.1|14919.2|14918.2|14921.9|14921.2|14915.9|14915.2|287
1729475700000|2024-10-21 01:55:00|14918.9|14917.9|14920.7|14920|14921.9|14921.2|14917.1|14916.4|222
1729476000000|2024-10-21 02:00:00|14921.5|14920.8|14925.8|14925.1|14926.1|14925.4|14920.5|14919.8|275
1729476300000|2024-10-21 02:05:00|14925.9|14925.2|14923|14922|14927.1|14925.5|14922.6|14921.6|198
1729476600000|2024-10-21 02:10:00|14922.9|14921.9|14927.3|14926.6|14928.1|14926.6|14922.9|14921.9|175
1729476900000|2024-10-21 02:15:00|14927.4|14926.7|14920.8|14920.1|14929|14928.3|14920.8|14919.8|192
1729477200000|2024-10-21 02:20:00|14921|14920.3|14916.9|14916.2|14921|14920.3|14916.7|14916|210
1729477500000|2024-10-21 02:25:00|14916.8|14916.1|14915.5|14914.8|14918|14917.3|14912.8|14912.1|187
1729477800000|2024-10-21 02:30:00|14915.4|14914.7|14920.1|14919.1|14920.8|14919.9|14913.8|14913.1|179
1729478100000|2024-10-21 02:35:00|14920|14919|14917.4|14916.4|14920.5|14919.8|14915.3|14914.3|127
1729478400000|2024-10-21 02:40:00|14917.6|14916.6|14914.4|14912.8|14919.2|14918.2|14910.3|14909.3|219
1729478700000|2024-10-21 02:45:00|14915.1|14913.5|14919.1|14918.1|14919.7|14918.5|14914.5|14913.1|253
1729479000000|2024-10-21 02:50:00|14919|14918|14919.7|14918.7|14921.4|14920.4|14917.3|14916.2|148
1729479300000|2024-10-21 02:55:00|14919.2|14918.2|14923.1|14922.1|14924.7|14923.7|14916|14915|312
1729479600000|2024-10-21 03:00:00|14923|14922|14918.6|14917.6|14923|14922|14917.4|14916.4|142
1729479900000|2024-10-21 03:05:00|14918.8|14917.8|14918.8|14917.8|14920.2|14919.2|14915.5|14914.5|130
1729480200000|2024-10-21 03:10:00|14918.7|14917.7|14916.9|14915.9|14919.5|14918.5|14915.7|14914.7|141
1729480500000|2024-10-21 03:15:00|14917|14916|14918.1|14917.1|14918.3|14917.3|14913.8|14911.7|182
1729480800000|2024-10-21 03:20:00|14918.2|14917.2|14915.6|14914.9|14918.2|14917.2|14914.1|14913.1|147
1729481100000|2024-10-21 03:25:00|14915.4|14914.7|14916|14915|14916.4|14915.2|14914.1|14913.4|115
1729481400000|2024-10-21 03:30:00|14915.9|14914.9|14915.5|14913.5|14916|14915|14909.1|14908.4|217
1729481700000|2024-10-21 03:35:00|14915.7|14913.6|14917.1|14914.8|14918.6|14916.8|14910.9|14909.9|292
1729482000000|2024-10-21 03:40:00|14918.2|14916.2|14919.2|14918.2|14920.9|14919.9|14916.8|14915.8|234
1729482300000|2024-10-21 03:45:00|14919.1|14918.1|14920.3|14919.3|14921.5|14920.5|14918.4|14917.4|99
1729482600000|2024-10-21 03:50:00|14920.2|14919.2|14923.8|14922.8|14925.3|14924|14919.6|14918.8|142
1729482900000|2024-10-21 03:55:00|14923.5|14922.5|14923.1|14922.1|14925.2|14923.8|14922.2|14921.2|122
1729483200000|2024-10-21 04:00:00|14923.3|14922.3|14924.3|14922.2|14926.9|14925.4|14923|14922.1|98
1729483500000|2024-10-21 04:05:00|14924.1|14922|14924.4|14923.4|14925.2|14923.4|14921.1|14920.1|115
1729483800000|2024-10-21 04:10:00|14924.5|14923.5|14926.5|14925.5|14927|14926|14924|14923|130
1729484100000|2024-10-21 04:15:00|14926.2|14925.2|14928.3|14927.3|14929.6|14928.6|14925.8|14924.8|117
1729484400000|2024-10-21 04:20:00|14928.7|14927.7|14929.3|14927.6|14929.9|14928.3|14926.5|14925.2|141
1729484700000|2024-10-21 04:25:00|14928.6|14927.1|14928.1|14926.3|14928.6|14927.4|14925.6|14923.5|121
1729485000000|2024-10-21 04:30:00|14928.4|14926.6|14928|14927.3|14928.4|14927.5|14925.9|14925.2|133
1729485300000|2024-10-21 04:35:00|14928.8|14926.4|14932|14929.7|14935.9|14934.9|14927.6|14925.8|244
1729485600000|2024-10-21 04:40:00|14931.9|14929.6|14931.4|14930.4|14934.3|14933.3|14927.3|14926.3|271
1729485900000|2024-10-21 04:45:00|14931.3|14930.3|14933.4|14932.4|14933.9|14932.9|14931.2|14930.2|154
1729486200000|2024-10-21 04:50:00|14933.5|14932.5|14935.8|14935.1|14936.1|14935.4|14932.6|14931.4|125
1729486500000|2024-10-21 04:55:00|14935.7|14935|14932.5|14931.5|14935.8|14935.1|14927.4|14926.7|276
1729486800000|2024-10-21 05:00:00|14932.4|14931.4|14928|14925.7|14936.6|14935.3|14926.9|14925.7|361
1729487100000|2024-10-21 05:05:00|14928.3|14926|14924|14923|14929.2|14927.5|14923.8|14922.1|305
1729487400000|2024-10-21 05:10:00|14924.9|14922.4|14925.8|14925.1|14927.2|14925.8|14922.5|14921.5|258
1729487700000|2024-10-21 05:15:00|14925.6|14924.9|14924.1|14923.4|14926.3|14925.6|14920.5|14919.8|168
1729488000000|2024-10-21 05:20:00|14924.2|14923.5|14929.7|14929|14930.2|14929.5|14922.2|14921.5|188
1729488300000|2024-10-21 05:25:00|14929.5|14928.8|14929.7|14929|14930.9|14930.2|14926|14925.3|184
1729488600000|2024-10-21 05:30:00|14929.8|14929.1|14929.7|14929|14930.8|14930.1|14926.3|14925.6|226
1729488900000|2024-10-21 05:35:00|14929.4|14928.7|14929.6|14928.6|14932.6|14931.9|14927.5|14926.8|168
1729489200000|2024-10-21 05:40:00|14929.7|14928.7|14933.2|14932.5|14935.6|14934.6|14929.1|14928.1|193
1729489500000|2024-10-21 05:45:00|14933.5|14932.8|14932.6|14931.9|14933.5|14932.8|14929.6|14928.9|107
1729489800000|2024-10-21 05:50:00|14932.4|14931.7|14931.3|14930.6|14933|14932.3|14930|14929|106
1729490100000|2024-10-21 05:55:00|14931.9|14931.2|14936.6|14935.9|14937.7|14937|14931.5|14930.8|205
1729490400000|2024-10-21 06:00:00|14936.7|14936|14936.4|14935.7|14937.9|14937.2|14930.7|14930|311
1729490700000|2024-10-21 06:05:00|14936.6|14935.9|14939.9|14939.2|14940.1|14939.4|14936.6|14935.9|175
1729491000000|2024-10-21 06:10:00|14939.7|14939|14943|14942.3|14944.9|14944.2|14939.7|14939|235
1729491300000|2024-10-21 06:15:00|14943.1|14942.4|14943.8|14943.1|14945.2|14944.5|14940.5|14939.4|173
1729491600000|2024-10-21 06:20:00|14944|14943.3|14949.4|14948.4|14950.1|14949.4|14943.7|14942.3|201
1729491900000|2024-10-21 06:25:00|14949.5|14948.5|14950.7|14950|14952.5|14951.7|14949.4|14948.2|273
1729492200000|2024-10-21 06:30:00|14950.9|14950.2|14956.5|14955.5|14957.3|14956|14948|14947.3|311
1729492500000|2024-10-21 06:35:00|14956.6|14955.6|14956.9|14955.9|14958.2|14957.4|14953.7|14953|207
1729492800000|2024-10-21 06:40:00|14957.9|14956.9|14960.1|14958.2|14960.3|14959.3|14956|14955.3|228
1729493100000|2024-10-21 06:45:00|14960.3|14958.3|14960|14959.3|14963.2|14961.9|14957.1|14956.4|283
1729493400000|2024-10-21 06:50:00|14960.5|14959.8|14960.5|14959.8|14962.7|14962|14958.2|14957.5|220
1729493700000|2024-10-21 06:55:00|14960.6|14959.9|14963.7|14963|14965.2|14964.2|14960.2|14959.5|318
1729494000000|2024-10-21 07:00:00|14963.3|14962.6|14970.8|14968.6|14971.2|14970.1|14962.5|14961.8|468
1729494300000|2024-10-21 07:05:00|14970.2|14968.2|14970|14969.3|14971.4|14970.3|14968.2|14967.5|300
1729494600000|2024-10-21 07:10:00|14969.7|14969|14975|14974|14977.6|14976.5|14969|14968|325
1729494900000|2024-10-21 07:15:00|14975.2|14974.2|14974.8|14974.1|14977.2|14976.2|14973|14972|285
1729495200000|2024-10-21 07:20:00|14974.9|14974.2|14977.6|14976.9|14978.7|14977.7|14974.4|14973.7|217
1729495500000|2024-10-21 07:25:00|14977.7|14977|14979|14978.3|14979.8|14979.1|14976.4|14975.7|174
1729495800000|2024-10-21 07:30:00|14979.3|14978.6|14973.5|14971.5|14979.7|14978.6|14972.4|14970.9|323
1729496100000|2024-10-21 07:35:00|14973.4|14971.3|14974.1|14973.4|14975.8|14974.4|14969.2|14968|283
1729496400000|2024-10-21 07:40:00|14974.2|14973.5|14974.2|14972.2|14979.5|14978|14973.7|14971.7|317
1729496700000|2024-10-21 07:45:00|14973.7|14971.8|14983.8|14983.1|14984.4|14983.1|14973.7|14971.8|352
1729497000000|2024-10-21 07:50:00|14983.6|14982.9|14985.2|14984.5|14986.2|14985.1|14982.1|14980|307
1729497300000|2024-10-21 07:55:00|14985.1|14984.4|14984.6|14982.7|14986.2|14985.1|14982.6|14981.6|297
1729497600000|2024-10-21 08:00:00|14984.9|14983|14984.2|14982.5|14987.3|14985.6|14983.7|14981.6|352
1729497900000|2024-10-21 08:05:00|14984.3|14982.6|14985.2|14984.2|14987.3|14986|14983.7|14982.1|185
1729498200000|2024-10-21 08:10:00|14985.3|14984.3|14987.5|14985.6|14987.5|14986.3|14984.5|14983.2|241
1729498500000|2024-10-21 08:15:00|14988.1|14986.2|14987.1|14986.4|14990.4|14989.2|14986.4|14985.5|161
1729498800000|2024-10-21 08:20:00|14987.2|14986.5|14985.5|14984.5|14988|14987.1|14985.2|14983.9|154
1729499100000|2024-10-21 08:25:00|14985.7|14984.2|14990.1|14989.1|14990.2|14989.2|14983.5|14981.9|217
1729499400000|2024-10-21 08:30:00|14990.2|14989.2|14993.5|14992.8|14995.2|14994.3|14990.2|14989.2|318
1729499700000|2024-10-21 08:35:00|14993.2|14992.5|14993.5|14991.9|14994.5|14993.8|14991.5|14990.7|185
1729500000000|2024-10-21 08:40:00|14993.6|14992|14991|14990.3|14994.9|14994.2|14990.7|14989.7|156
1729500300000|2024-10-21 08:45:00|14991.1|14990.4|14992.7|14992|14995.2|14993.3|14991.1|14990.4|152
1729500600000|2024-10-21 08:50:00|14992.8|14992.1|14991.9|14990.4|14994.9|14993.7|14991.9|14990.3|173
1729500900000|2024-10-21 08:55:00|14992.1|14990.5|14995.2|14994.5|14995.3|14994.6|14990.8|14989.8|152
1729501200000|2024-10-21 09:00:00|14995.3|14994.6|14996.4|14995.7|14997|14996.3|14993.3|14991.6|215
1729501500000|2024-10-21 09:05:00|14996.5|14995.8|14996.5|14995.5|14999.7|14998.1|14996.4|14995.2|213
1729501800000|2024-10-21 09:10:00|14996.4|14995.4|14994.1|14992.5|14997.1|14996.2|14993.4|14991.6|111
1729502100000|2024-10-21 09:15:00|14993.8|14992.8|14994.9|14993.9|14996.5|14994.9|14993.3|14992.3|155
1729502400000|2024-10-21 09:20:00|14995|14994|14992.7|14991.7|14996.5|14994.8|14992.4|14990.8|149
1729502700000|2024-10-21 09:25:00|14992.8|14991.8|14989.2|14987.4|14994.6|14993.9|14987.3|14985.8|294
1729503000000|2024-10-21 09:30:00|14989|14987.2|14985|14984.3|14989.1|14987.3|14983.4|14981.4|390
1729503300000|2024-10-21 09:35:00|14985.1|14984.4|14990.4|14988.3|14990.9|14988.8|14984.8|14983.4|250
1729503600000|2024-10-21 09:40:00|14990.2|14988.2|14995.6|14993.4|14995.6|14993.9|14987.3|14985.6|280
1729503900000|2024-10-21 09:45:00|14995.7|14993.7|14998.9|14998.2|15000|14998.2|14995.4|14993.6|249
1729504200000|2024-10-21 09:50:00|14998.8|14998.1|15004.4|15002.8|15005.4|15004.2|14998.3|14996.5|267
1729504500000|2024-10-21 09:55:00|15004.5|15002.7|15007.2|15005.3|15009.6|15008.9|15003.3|15002.3|369
1729504800000|2024-10-21 10:00:00|15007.1|15005.4|15004.7|15004|15008.9|15007.5|15003.1|15001.7|206
1729505100000|2024-10-21 10:05:00|15004.5|15003.8|15005.9|15004.9|15006.2|15005|15003.5|15002.8|118
1729505400000|2024-10-21 10:10:00|15005.8|15004.8|15004.7|15003.2|15006.7|15006|15001.9|15000.4|163
1729505700000|2024-10-21 10:15:00|15004.5|15003.5|15005|15004.3|15007.3|15006.1|15004.3|15002.6|194
1729506000000|2024-10-21 10:20:00|15004.3|15003.6|15003.2|15002.5|15005.7|15004.7|15003|15001.6|152
1729506300000|2024-10-21 10:25:00|15002.6|15001.9|15000.8|14999.1|15004.5|15003.8|15000.7|14998.9|132
1729506600000|2024-10-21 10:30:00|15000.3|14999.3|15003.1|15001.5|15003.1|15001.5|14998.8|14997.5|158
1729506900000|2024-10-21 10:35:00|15002.8|15001.8|15001.3|15000.6|15007.1|15005.3|15000.5|14999.5|208
1729507200000|2024-10-21 10:40:00|15001.1|15000.4|14994.7|14994|15001.1|15000.4|14994.7|14994|195
1729507500000|2024-10-21 10:45:00|14995|14994.1|14993|14992.3|14997.4|14996.4|14993|14992.3|256
1729507800000|2024-10-21 10:50:00|14993.1|14992.4|14994.5|14993.8|14995.5|14994.8|14990.1|14988.8|194
1729508100000|2024-10-21 10:55:00|14994.4|14993.7|14994.7|14994|14997.2|14995.9|14993.5|14992.8|194
1729508400000|2024-10-21 11:00:00|14994.2|14993.5|14994.2|14993.2|14996.3|14994.6|14992.8|14990.9|219
1729508700000|2024-10-21 11:05:00|14993.5|14992.5|14994.7|14993.7|14996.3|14995|14992.9|14991.9|176
1729509000000|2024-10-21 11:10:00|14994.6|14993.6|14992|14991.3|14996.9|14995.1|14991.8|14990.6|213
1729509300000|2024-10-21 11:15:00|14991.7|14991|14991.6|14989.9|14992.3|14991.2|14988.5|14987.8|200
1729509600000|2024-10-21 11:20:00|14991.3|14989.5|14988|14986.3|14993.4|14991.9|14987.5|14986.2|249
1729509900000|2024-10-21 11:25:00|14988.1|14986.4|14989.9|14988|14990.3|14989|14986.7|14985.5|187
1729510200000|2024-10-21 11:30:00|14989.8|14987.9|14991.6|14990.9|14991.9|14991.2|14987.2|14985.4|267
1729510500000|2024-10-21 11:35:00|14991.7|14991|14990.7|14990|14992.3|14991.6|14988.6|14987.9|184
1729510800000|2024-10-21 11:40:00|14990.8|14990.1|14992.5|14991.8|14994.8|14993.4|14990.1|14989.4|147
1729511100000|2024-10-21 11:45:00|14992.6|14991.9|14993.3|14992.3|14993.6|14992.4|14991.1|14989.4|198
1729511400000|2024-10-21 11:50:00|14993|14992|14994.1|14993.1|14995.3|14993.7|14991.5|14990.8|181
1729511700000|2024-10-21 11:55:00|14994.4|14993.4|14992.8|14992.1|14995.4|14994.4|14992.6|14991.9|179
1729512000000|2024-10-21 12:00:00|14992.9|14992.2|14992|14991.3|14993.9|14993.2|14986.9|14986|287
1729512300000|2024-10-21 12:05:00|14991.9|14991.2|15000.4|14999.7|15001|15000.2|14991.9|14991.2|216
1729512600000|2024-10-21 12:10:00|15000.8|15000.1|14999.1|14998.4|15003.4|15002.7|14999.1|14998.2|276
1729512900000|2024-10-21 12:15:00|14998.8|14998.1|15000.7|14999.7|15002|15000.3|14997.1|14996.4|267
1729513200000|2024-10-21 12:20:00|15002|15001|14991.9|14991.2|15003.4|15002.7|14991.9|14991.2|329
1729513500000|2024-10-21 12:25:00|14991.7|14991|14985.5|14983.5|14993.9|14992.2|14984.9|14983|488
1729513800000|2024-10-21 12:30:00|14985.4|14983.4|14980.9|14980.2|14985.4|14983.4|14975.1|14974.2|614
1729514100000|2024-10-21 12:35:00|14980.8|14980.1|14983.8|14982.1|14985.3|14984|14979.7|14979|250
1729514400000|2024-10-21 12:40:00|14983.7|14982|14989.5|14988.8|14990.9|14989.9|14979.1|14977.2|357
1729514700000|2024-10-21 12:45:00|14989.4|14988.7|14987.7|14986.7|14993|14991|14987.5|14986.1|337
1729515000000|2024-10-21 12:50:00|14987.6|14986.6|14991|14990.3|14991.9|14991|14985.7|14984.5|343
1729515300000|2024-10-21 12:55:00|14991.1|14990.4|14992.6|14991.6|14999.7|14997.8|14990.8|14990.1|405
1729515600000|2024-10-21 13:00:00|14992.7|14991.7|14998.4|14997.4|15001.8|15001.1|14992.6|14991.6|380
1729515900000|2024-10-21 13:05:00|14998.2|14997.2|14999.8|14999.1|15001.2|15000|14997.1|14995.8|341
1729516200000|2024-10-21 13:10:00|14999.9|14999.2|15006|15005.3|15007.5|15006.8|14999.2|14998.2|303
1729516500000|2024-10-21 13:15:00|15005.9|15005.2|15004.1|15003.1|15005.9|15005.2|15001.3|15000|283
1729516800000|2024-10-21 13:20:00|15003.9|15002.9|15005.3|15004.3|15008.8|15007.2|15002.5|15000.7|413
1729517100000|2024-10-21 13:25:00|15005.4|15004.4|15002.8|15000.9|15009.1|15007|15002.3|15000.5|433
1729517400000|2024-10-21 13:30:00|15002.7|15001|14998.1|14997.4|15007.5|15006.7|14998|14997|491
1729517700000|2024-10-21 13:35:00|14998.3|14997.6|14997.3|14996.6|14999.4|14998.7|14994.4|14993.7|386
1729518000000|2024-10-21 13:40:00|14997.2|14996.5|15001.5|15000.5|15002.6|15000.7|14996.9|14996.2|425
1729518300000|2024-10-21 13:45:00|15001.3|15000.3|15005.4|15003.6|15006.3|15005.6|14995.5|14994.4|470
1729518600000|2024-10-21 13:50:00|15005.1|15004.1|15012.6|15011.9|15013.2|15012.1|15003.7|15002.2|465
1729518900000|2024-10-21 13:55:00|15012.7|15012|15013.8|15012.2|15015.4|15014.2|15010.7|15010|494
1729519200000|2024-10-21 14:00:00|15013.7|15012.1|15011|15009|15015.3|15014.1|15010.5|15008.6|376
1729519500000|2024-10-21 14:05:00|15011.1|15009.2|15012.7|15012|15015.4|15013.6|15011|15009|313
1729519800000|2024-10-21 14:10:00|15012.4|15011.4|15017.2|15016.5|15018.3|15017.1|15010.1|15009.4|255
1729520100000|2024-10-21 14:15:00|15017.1|15016.4|15018.8|15017.8|15023.1|15021.7|15017.1|15016.4|393
1729520400000|2024-10-21 14:20:00|15018.9|15017.9|15021.8|15021.1|15023.4|15022.2|15018.9|15017.9|243
1729520700000|2024-10-21 14:25:00|15021.9|15021.2|15021.4|15020.7|15024.4|15022.8|15019.1|15018.4|436
1729521000000|2024-10-21 14:30:00|15021.5|15020.8|15025|15024.3|15025|15024.3|15021|15020.3|280
1729521300000|2024-10-21 14:35:00|15024.5|15023.8|15023|15022.3|15026|15025.3|15022.4|15021.4|246
1729521600000|2024-10-21 14:40:00|15022.9|15022.2|15024.7|15022.7|15027.4|15025.8|15021.2|15019.3|372
1729521900000|2024-10-21 14:45:00|15024.8|15022.9|15026.1|15025.4|15027.9|15026.9|15023.9|15022.6|401
1729522200000|2024-10-21 14:50:00|15025.8|15025.1|15017.1|15016.4|15028.6|15027.4|15016.9|15016.1|379
1729522500000|2024-10-21 14:55:00|15017.4|15016.7|15024.2|15023.5|15024.9|15024.2|15016.9|15016.2|336
1729522800000|2024-10-21 15:00:00|15024.3|15023.6|15025.3|15024.6|15027.9|15026.9|15023|15022.3|395
1729523100000|2024-10-21 15:05:00|15025.4|15024.7|15020.9|15020.2|15026.6|15025.9|15020.7|15020|466
1729523400000|2024-10-21 15:10:00|15021.4|15020.7|15020.9|15020.2|15024.8|15024|15019.7|15019|355
1729523700000|2024-10-21 15:15:00|15021|15020.3|15023.5|15022.8|15024.3|15023.5|15020.9|15020|233
1729524000000|2024-10-21 15:20:00|15023.6|15022.9|15026.6|15024.5|15026.6|15024.6|15022|15020.2|325
1729524300000|2024-10-21 15:25:00|15026.4|15024.8|15026.4|15025.7|15032.4|15031.4|15024.1|15023.1|360
1729524600000|2024-10-21 15:30:00|15026.6|15025.9|15031.2|15029.4|15031.4|15029.8|15026.1|15025.1|298
1729524900000|2024-10-21 15:35:00|15031|15029.2|15036.9|15036.2|15037.6|15036.9|15031|15029.2|354
1729525200000|2024-10-21 15:40:00|15036.8|15036.1|15040.2|15039.2|15041|15039.9|15036.6|15035.4|270
1729525500000|2024-10-21 15:45:00|15039.9|15039.1|15039.2|15038.5|15040.8|15039.3|15038.2|15036.9|262
1729525800000|2024-10-21 15:50:00|15039.3|15038.6|15044.3|15043.3|15044.9|15044|15038.7|15037|333
1729526100000|2024-10-21 15:55:00|15043.8|15042.8|15048.1|15046.5|15048.9|15048.2|15043.6|15042.6|298
1729526400000|2024-10-21 16:00:00|15048.2|15046.6|15048.8|15048.1|15049.7|15049|15046.6|15045.9|194
1729526700000|2024-10-21 16:05:00|15048.7|15048|15047|15046.3|15049.5|15048.8|15044.6|15043.9|129
1729527000000|2024-10-21 16:10:00|15047.1|15046.4|15049.4|15048.7|15050.6|15049.9|15046.7|15046|164
1729527300000|2024-10-21 16:15:00|15049.5|15048.8|15049.4|15048.7|15049.9|15049.2|15046.9|15046.2|165
1729527600000|2024-10-21 16:20:00|15049.5|15048.8|15050.8|15050.1|15053.2|15052.5|15048.2|15047.5|210
1729527900000|2024-10-21 16:25:00|15050.7|15050|15051.4|15050.7|15053.2|15052.5|15049.3|15048.6|189
1729528200000|2024-10-21 16:30:00|15051.5|15050.8|15051.4|15050.7|15051.6|15050.9|15048.8|15048.1|152
1729528500000|2024-10-21 16:35:00|15051.3|15050.6|15052.7|15051.7|15053.2|15052.2|15048.9|15048.2|192
1729528800000|2024-10-21 16:40:00|15052.8|15051.8|15053.9|15051.8|15053.9|15052.9|15051.7|15050.5|149
1729529100000|2024-10-21 16:45:00|15054|15051.9|15053.2|15052.5|15056.6|15055.7|15052.7|15051.9|202
1729529400000|2024-10-21 16:50:00|15052.7|15052|15054.6|15053.9|15055.7|15054.6|15051.9|15051.2|150
1729529700000|2024-10-21 16:55:00|15054.8|15054.1|15053.1|15050.9|15056.5|15055.1|15053.1|15050.7|348
1729530000000|2024-10-21 17:00:00|15053|15051|15055|15053|15055.2|15053.6|15051.8|15049.9|241
1729530300000|2024-10-21 17:05:00|15054.9|15053.1|15058.1|15057.4|15058.1|15057.4|15054.4|15052.6|188
1729530600000|2024-10-21 17:10:00|15058|15057.3|15066|15064.1|15066.5|15065.8|15058|15057.3|206
1729530900000|2024-10-21 17:15:00|15066.2|15064.2|15069|15068.3|15071.2|15069.6|15066.1|15064|229
1729531200000|2024-10-21 17:20:00|15069.1|15068.4|15071.1|15069.4|15072.9|15071.5|15069.1|15067.6|295
1729531500000|2024-10-21 17:25:00|15071|15069.3|15073.4|15071.6|15075|15074.3|15070.7|15069.2|321
1729531800000|2024-10-21 17:30:00|15073.6|15071.7|15077.1|15076.4|15077.2|15076.5|15072.7|15071.2|235
1729532100000|2024-10-21 17:35:00|15077|15076.3|15075.3|15074.6|15077.4|15076.7|15072.6|15071.9|209
1729532400000|2024-10-21 17:40:00|15075.2|15074.5|15076.9|15075.9|15080.1|15079.4|15073.8|15073.1|165
1729532700000|2024-10-21 17:45:00|15076.8|15075.8|15076.6|15075.9|15078.4|15077.4|15075.6|15074.6|144
1729533000000|2024-10-21 17:50:00|15076.4|15075.7|15077.8|15077.1|15078.1|15077.4|15075.7|15075|155
1729533300000|2024-10-21 17:55:00|15077.7|15077|15075.5|15074.8|15078.2|15077.4|15075.3|15074.3|207
1729533600000|2024-10-21 18:00:00|15075.6|15074.9|15073.1|15072.4|15075.6|15074.9|15072|15071.3|143
1729533900000|2024-10-21 18:05:00|15073|15072.3|15074.2|15073.5|15074.9|15073.6|15071.8|15071.1|238
1729534200000|2024-10-21 18:10:00|15074.3|15073.6|15079.8|15078.1|15080.1|15078.7|15074.3|15073.6|148
1729534500000|2024-10-21 18:15:00|15079.7|15078.8|15077|15075.3|15081.1|15080.1|15076.9|15075.3|218
1729534800000|2024-10-21 18:20:00|15076.9|15075.4|15077.5|15076.8|15080.4|15079.1|15076.9|15075.4|203
1729535100000|2024-10-21 18:25:00|15077.8|15077.1|15077.5|15076.8|15079.5|15077.6|15075.2|15074.5|195
1729535400000|2024-10-21 18:30:00|15077.6|15076.9|15075.8|15074.8|15079|15077.5|15075.6|15074.4|353
1729535700000|2024-10-21 18:35:00|15075.9|15074.9|15078.8|15076.6|15078.8|15077.2|15073.8|15072.8|208
1729536000000|2024-10-21 18:40:00|15078.7|15076.7|15076.4|15075.7|15078.9|15076.8|15075.2|15074.2|168
1729536300000|2024-10-21 18:45:00|15076.2|15075.5|15075.4|15074.7|15076.4|15075.5|15074.3|15073.1|318
1729536600000|2024-10-21 18:50:00|15075.3|15074.6|15078|15077.3|15078.6|15077.9|15075.3|15074.4|206
1729536900000|2024-10-21 18:55:00|15078.1|15077.4|15078.1|15077.4|15084.2|15082.8|15077.7|15077|297
1729537200000|2024-10-21 19:00:00|15078|15077.3|15078.5|15077.8|15078.6|15077.9|15074.2|15073.5|297
1729537500000|2024-10-21 19:05:00|15078.4|15077.7|15080.2|15079.5|15080.6|15079.9|15078.4|15077.7|173
1729537800000|2024-10-21 19:10:00|15080.1|15079.4|15080|15079|15081|15079.7|15078.9|15078.2|181
1729538100000|2024-10-21 19:15:00|15079.9|15078.9|15080.2|15079.5|15080.9|15080.1|15078.8|15077.5|137
1729538400000|2024-10-21 19:20:00|15080.1|15079.4|15083|15081.2|15083.2|15081.8|15080.1|15078.8|251
1729538700000|2024-10-21 19:25:00|15082.7|15081.1|15083.9|15083.2|15084.3|15083.6|15082.1|15081|199
1729539000000|2024-10-21 19:30:00|15084|15083.3|15081.3|15080.6|15084.2|15083.5|15080|15079.3|157
1729539300000|2024-10-21 19:35:00|15082|15081.3|15083.5|15082.8|15083.9|15083.2|15081.4|15080.7|164
1729539600000|2024-10-21 19:40:00|15083.4|15082.7|15083.4|15082.7|15084.1|15083.4|15082.3|15081.6|162
1729539900000|2024-10-21 19:45:00|15083.2|15082.5|15078|15077.3|15083.5|15082.8|15078|15077.3|174
1729540200000|2024-10-21 19:50:00|15077.9|15077.2|15074.9|15074.2|15077.9|15077.2|15073.4|15072.7|255
1729540500000|2024-10-21 19:55:00|15075|15074.3|15077.7|15077|15078.6|15077.9|15074.9|15074.2|241
1729540800000|2024-10-21 20:00:00|15078.5|15077.8|15080.4|15079.4|15080.9|15080.2|15076.7|15076|144
1729541100000|2024-10-21 20:05:00|15080.5|15079.5|15077.9|15076.9|15080.5|15079.5|15077.9|15076.3|167
1729541400000|2024-10-21 20:10:00|15078|15077|15079.1|15077.6|15079.2|15077.8|15077.6|15075.7|92
1729541700000|2024-10-21 20:15:00|15078.4|15077.4|15083.1|15081.4|15083.7|15082.1|15078.4|15076.8|171
1729542000000|2024-10-21 20:20:00|15083|15081|15080.6|15078.9|15083|15081.1|15080.4|15078.2|185
1729542300000|2024-10-21 20:25:00|15080.8|15078.8|15079.3|15078.6|15084.4|15083.1|15079.2|15077.7|208
1729542600000|2024-10-21 20:30:00|15078.4|15077.7|15080.4|15079.4|15080.7|15079.5|15077.3|15076.1|156
1729542900000|2024-10-21 20:35:00|15080.5|15079.5|15081.7|15079.8|15081.8|15080.5|15079.8|15078.6|83
1729543200000|2024-10-21 20:40:00|15081.9|15079.6|15084.4|15083.4|15085.1|15084.4|15081.2|15079.6|132
1729543500000|2024-10-21 20:45:00|15084.5|15083.5|15088.1|15087.1|15088.5|15087.5|15084.5|15083.2|129
1729543800000|2024-10-21 20:50:00|15088.2|15087.2|15085.2|15083.6|15089.4|15088.3|15085.2|15083.4|170
1729544100000|2024-10-21 20:55:00|15085.7|15083.1|15087|15080|15089.8|15085.1|15083.4|15076.4|336
1729544400000|2024-10-21 21:00:00|15085.5|15078.5|15084.4|15077.4|15085.8|15078.8|15084.2|15077.2|5
1729544700000|2024-10-21 21:05:00|15082.9|15075.9|15070.7|15063.7|15086.7|15079.7|15070.7|15063.7|38
1729545000000|2024-10-21 21:10:00|15077.3|15070.3|15081.9|15074.9|15082|15075|15076.5|15069.5|37
1729545300000|2024-10-21 21:15:00|15080.8|15073.8|15078.2|15071.2|15080.8|15073.8|15078.2|15071.2|14
1729545600000|2024-10-21 21:20:00|15077.8|15070.8|15080.1|15073.1|15080.1|15073.1|15077.8|15070.8|23
1729545900000|2024-10-21 21:25:00|15079.7|15072.7|15078.8|15071.8|15079.9|15072.9|15068.5|15061.5|40
1729546200000|2024-10-21 21:30:00|15079.1|15072.1|15077.2|15070.2|15079.2|15072.2|15069.8|15062.8|31
1729546500000|2024-10-21 21:35:00|15077.5|15070.5|15077.7|15070.7|15077.8|15070.8|15077.5|15070.5|10
1729546800000|2024-10-21 21:40:00|15077.8|15070.8|15077.2|15070.2|15078|15071|15077.2|15070.2|9
1729547100000|2024-10-21 21:45:00|15077.1|15070.1|15077.7|15070.7|15077.9|15070.9|15077|15070|16
1729547400000|2024-10-21 21:50:00|15077.6|15070.6|15077.4|15070.4|15077.6|15070.6|15077.4|15070.4|5
1729547700000|2024-10-21 21:55:00|15077.3|15070.3|15077.4|15070.4|15077.4|15070.4|15077.2|15070.2|11
1729548000000|2024-10-21 22:00:00|15073.5|15066.5|15075.5|15070.2|15080.1|15074.8|15073.5|15066.5|112
1729548300000|2024-10-21 22:05:00|15075|15070.7|15076|15070.8|15077.6|15072.3|15074.1|15070.3|75
1729548600000|2024-10-21 22:10:00|15076.1|15071.1|15076|15071.5|15076.6|15072.4|15075.4|15070.5|57
1729548900000|2024-10-21 22:15:00|15075.7|15071.4|15074|15072.1|15076|15072.9|15073.7|15071.2|50
1729549200000|2024-10-21 22:20:00|15074.6|15072.2|15074.4|15070.8|15074.7|15072.2|15073.3|15070.4|48
1729549500000|2024-10-21 22:25:00|15074.2|15070.9|15072.6|15069.6|15074.6|15071.2|15072.5|15069.6|51
1729549800000|2024-10-21 22:30:00|15072.7|15069.8|15073.3|15070.8|15074.2|15071.4|15072.2|15069.2|45
1729550100000|2024-10-21 22:35:00|15073.8|15070.3|15073.3|15070.8|15075.1|15072|15073.3|15070.2|53
1729550400000|2024-10-21 22:40:00|15073.9|15070.9|15069.5|15067.6|15074|15071|15069.5|15067.6|66
1729550700000|2024-10-21 22:45:00|15068.6|15066.7|15071.9|15070.1|15073.5|15071.2|15065|15062.9|69
1729551000000|2024-10-21 22:50:00|15071.5|15069.5|15072.7|15070.3|15073.5|15071.2|15069.8|15067.7|95
1729551300000|2024-10-21 22:55:00|15072.8|15070.5|15069.3|15067.7|15073|15070.6|15068.7|15066.8|56
1729551600000|2024-10-21 23:00:00|15069.4|15067.8|15077.9|15076.9|15080.5|15078.9|15069.1|15067.5|154
1729551900000|2024-10-21 23:05:00|15078|15077|15076.7|15075.7|15080.7|15079.7|15076.5|15075.5|77
1729552200000|2024-10-21 23:10:00|15076.8|15075.8|15070.7|15069.7|15077.1|15076.1|15069|15068|141
1729552500000|2024-10-21 23:15:00|15070.2|15069.2|15070.7|15068.3|15073.7|15071.8|15067.9|15066.2|140
1729552800000|2024-10-21 23:20:00|15070.9|15068.5|15072.8|15070.2|15075|15072.9|15069.7|15067.8|165
1729553100000|2024-10-21 23:25:00|15073|15070.6|15072.8|15071.3|15074.8|15073.7|15068.4|15067.3|152
1729553400000|2024-10-21 23:30:00|15072.9|15071.4|15071.4|15069.8|15077.1|15074.9|15070.9|15069.8|176
1729553700000|2024-10-21 23:35:00|15071.6|15070|15071.3|15069.6|15072.1|15070.8|15070.7|15068.9|69
1729554000000|2024-10-21 23:40:00|15071.7|15069.3|15071|15069.5|15072.4|15070.7|15068.9|15067.3|140
1729554300000|2024-10-21 23:45:00|15070.8|15069.8|15064.2|15063.2|15070.8|15069.8|15064.2|15063.2|153
1729554600000|2024-10-21 23:50:00|15064.4|15063.4|15062.6|15061.6|15066.6|15065|15060.6|15059.6|186
1729554900000|2024-10-21 23:55:00|15062.7|15061.7|15062.7|15061.7|15066.5|15065.5|15060.9|15059.9|198
1729555200000|2024-10-22 00:00:00|15062.8|15061.8|15067.7|15066.7|15068.2|15067.5|15059.1|15057.5|453
1729555500000|2024-10-22 00:05:00|15067.8|15066.8|15062|15061.3|15069.9|15068.4|15059.9|15059.1|314
1729555800000|2024-10-22 00:10:00|15062.1|15061.4|15065.1|15064.4|15070.9|15069.1|15060|15058.8|315
1729556100000|2024-10-22 00:15:00|15065.2|15064.5|15068.9|15067.9|15069.1|15068.1|15060.6|15059.8|352
1729556400000|2024-10-22 00:20:00|15069|15068|15072.5|15071.5|15075.1|15073.4|15068.7|15067.9|401
1729556700000|2024-10-22 00:25:00|15072.6|15071.6|15070.8|15068.8|15074.8|15073.7|15070.3|15068.5|269
1729557000000|2024-10-22 00:30:00|15070.2|15068.7|15070.6|15069.9|15073.3|15072.1|15068.3|15067.3|260
1729557300000|2024-10-22 00:35:00|15070.5|15069.8|15066.3|15065.6|15071.8|15070.6|15064.7|15064|319
1729557600000|2024-10-22 00:40:00|15066.2|15065.5|15070.1|15069.4|15072.2|15071.5|15065.5|15064.8|242
1729557900000|2024-10-22 00:45:00|15069.5|15068.8|15071.6|15070.9|15073.1|15072.4|15067.5|15066.8|273
1729558200000|2024-10-22 00:50:00|15071.7|15071|15070.5|15068.3|15076.8|15076.1|15069.1|15068.1|465
1729558500000|2024-10-22 00:55:00|15070.4|15069.4|15063.6|15062.9|15071.5|15069.7|15061.6|15060.5|647
1729558800000|2024-10-22 01:00:00|15064.2|15062.2|15058.5|15057.8|15064.5|15063.1|15055|15053.4|494
1729559100000|2024-10-22 01:05:00|15058.6|15057.9|15058.7|15056.8|15063.1|15061.7|15056.9|15055.6|299
1729559400000|2024-10-22 01:10:00|15059.1|15056.7|15053.4|15052.4|15060.1|15058.3|15051.5|15049.5|477
1729559700000|2024-10-22 01:15:00|15053.5|15052.5|15057.4|15056.7|15059.1|15058.4|15050.3|15049.3|385
1729560000000|2024-10-22 01:20:00|15057.3|15056.6|15059.5|15058.8|15062.8|15061.7|15056.3|15055.6|322
1729560300000|2024-10-22 01:25:00|15059.4|15058.7|15063.7|15063|15065.1|15063.7|15059.1|15058.4|294
1729560600000|2024-10-22 01:30:00|15064.4|15062.3|15069.3|15068.6|15071.1|15070.4|15062.6|15061.3|434
1729560900000|2024-10-22 01:35:00|15069.4|15068.7|15069.1|15068.4|15070|15069.3|15066.5|15065.8|227
1729561200000|2024-10-22 01:40:00|15069.4|15068.7|15067.3|15066.6|15069.6|15068.9|15065.9|15065.2|205
1729561500000|2024-10-22 01:45:00|15067.2|15066.5|15068.3|15067.3|15069.1|15068.1|15065|15063.6|179
1729561800000|2024-10-22 01:50:00|15068.2|15067.2|15067.5|15065.5|15070|15069.3|15066.6|15064.5|233
1729562100000|2024-10-22 01:55:00|15067.4|15065.4|15066.7|15066|15067.4|15066|15062.5|15061.5|243
1729562400000|2024-10-22 02:00:00|15066.6|15065.9|15068.5|15067.8|15069.7|15069|15063.6|15062.9|286
1729562700000|2024-10-22 02:05:00|15068.6|15067.9|15068.1|15067.4|15073|15072|15067.4|15066.7|191
1729563000000|2024-10-22 02:10:00|15068|15067.3|15072.2|15071.2|15073.8|15073.1|15067.3|15066.3|159
1729563300000|2024-10-22 02:15:00|15072.3|15071.3|15074.2|15073.5|15075.7|15075|15070.5|15069.8|198
1729563600000|2024-10-22 02:20:00|15074.5|15073.8|15076.5|15075.8|15077.9|15075.9|15073.1|15072.4|168
1729563900000|2024-10-22 02:25:00|15076.1|15075.4|15076.6|15075.9|15077.9|15076.6|15074.6|15073.9|142
1729564200000|2024-10-22 02:30:00|15076.7|15076|15079.7|15079|15082.1|15081.4|15075.8|15075.1|243
1729564500000|2024-10-22 02:35:00|15079.5|15078.8|15079.7|15077.8|15081.9|15081.2|15076.8|15075.8|308
1729564800000|2024-10-22 02:40:00|15079.5|15077.7|15079.3|15077.8|15080.7|15079.4|15078.9|15077.1|199
1729565100000|2024-10-22 02:45:00|15078.9|15077.9|15079.8|15078|15079.8|15078.9|15076.1|15075.1|165
1729565400000|2024-10-22 02:50:00|15080.2|15078.3|15084.1|15083.4|15084.5|15083.6|15080.2|15078.3|155
1729565700000|2024-10-22 02:55:00|15084.3|15083.6|15084.3|15082.4|15085.5|15083.9|15083.9|15082.2|196
1729566000000|2024-10-22 03:00:00|15084.4|15082.3|15086.5|15085.8|15086.6|15085.9|15081.5|15080.8|166
1729566300000|2024-10-22 03:05:00|15086.6|15085.9|15083.5|15081.9|15089.3|15087.8|15083.5|15081.8|313
1729566600000|2024-10-22 03:10:00|15083.6|15082.1|15086.1|15084.2|15087.2|15085.1|15083.4|15081.9|190
1729566900000|2024-10-22 03:15:00|15085.7|15083.9|15097.1|15095.4|15097.5|15096.1|15085.2|15083.4|368
1729567200000|2024-10-22 03:20:00|15097.4|15095.5|15097.3|15095.4|15098.5|15097.2|15095.8|15093.9|387
1729567500000|2024-10-22 03:25:00|15097.2|15095.3|15096.7|15096|15099.5|15097.7|15095.2|15094.4|298
1729567800000|2024-10-22 03:30:00|15096.6|15095.9|15095.2|15094.5|15097.6|15096.9|15094.2|15093.5|205
1729568100000|2024-10-22 03:35:00|15095.5|15094.8|15096.9|15096.2|15097.2|15096.5|15094.9|15094.2|117
1729568400000|2024-10-22 03:40:00|15096.8|15096.1|15095.8|15094.8|15097.7|15097|15095.4|15094.2|173
1729568700000|2024-10-22 03:45:00|15096|15094.5|15095.8|15094.2|15098.2|15096.9|15095.2|15093.6|206
1729569000000|2024-10-22 03:50:00|15096|15094.4|15095.7|15095|15096.3|15095.2|15092.7|15092|169
1729569300000|2024-10-22 03:55:00|15095.4|15094.7|15093.4|15091.8|15096.8|15095.6|15091.5|15090.8|167
1729569600000|2024-10-22 04:00:00|15092.9|15091.9|15096.9|15094.9|15097.9|15097.2|15092.8|15091.4|190
1729569900000|2024-10-22 04:05:00|15096.8|15094.8|15098.6|15097.9|15099.6|15098|15094.7|15093.6|175
1729570200000|2024-10-22 04:10:00|15098.5|15097.8|15107.2|15106.5|15108.2|15106.9|15098.5|15097.3|406
1729570500000|2024-10-22 04:15:00|15107.6|15106.9|15105.1|15104.4|15107.6|15106.9|15103|15101.8|254
1729570800000|2024-10-22 04:20:00|15105.2|15104.5|15106.5|15104.9|15111.4|15109.4|15103.8|15102.8|263
1729571100000|2024-10-22 04:25:00|15106.2|15104.7|15098.3|15097.3|15107.1|15105.9|15095.1|15094.4|398
1729571400000|2024-10-22 04:30:00|15097.9|15096.9|15093.1|15092.4|15099.3|15097.5|15093|15092.3|275
1729571700000|2024-10-22 04:35:00|15092.9|15092.2|15086.7|15086|15094.1|15093.4|15085.7|15084.1|286
1729572000000|2024-10-22 04:40:00|15086.6|15085.9|15093.3|15092.3|15096.8|15095|15086|15084.7|393
1729572300000|2024-10-22 04:45:00|15093.6|15092.6|15096.5|15094.8|15097.2|15095.3|15092.8|15091.8|252
1729572600000|2024-10-22 04:50:00|15096|15094.4|15094|15093.3|15096.1|15094.4|15090.4|15088.6|315
1729572900000|2024-10-22 04:55:00|15093.9|15093.2|15087.9|15087.2|15094.5|15093.8|15086.7|15086|294
1729573200000|2024-10-22 05:00:00|15087.8|15087.1|15079.9|15079.2|15088.3|15087.6|15078.9|15078.2|271
1729573500000|2024-10-22 05:05:00|15080|15079.3|15083.1|15082.4|15087.9|15087.2|15079.7|15079|297
1729573800000|2024-10-22 05:10:00|15083|15082.3|15087.1|15086.4|15087.9|15087.2|15082.4|15081.7|285
1729574100000|2024-10-22 05:15:00|15085.9|15084.9|15087.2|15086.5|15088.5|15086.7|15082.2|15081.5|222
1729574400000|2024-10-22 05:20:00|15086.9|15086.2|15088.5|15087.8|15088.7|15087.9|15084.9|15082.7|279
1729574700000|2024-10-22 05:25:00|15088.4|15087.7|15089.5|15088.8|15090.7|15089.5|15087.5|15086.8|289
1729575000000|2024-10-22 05:30:00|15089.4|15088.7|15090.4|15089.7|15090.8|15089.8|15086.2|15085.5|255
1729575300000|2024-10-22 05:35:00|15090.3|15089.6|15096.7|15096|15096.7|15096|15089.1|15088.4|207
1729575600000|2024-10-22 05:40:00|15096.6|15095.9|15091.7|15091|15099.8|15099.1|15089.1|15088.1|250
1729575900000|2024-10-22 05:45:00|15091.4|15090.7|15090.3|15089.3|15093.7|15093|15089.1|15088.1|276
1729576200000|2024-10-22 05:50:00|15090.2|15089.2|15086.7|15086|15090.3|15089.3|15084.1|15083.1|391
1729576500000|2024-10-22 05:55:00|15086.2|15085.5|15085.7|15084|15086.2|15085.5|15079.9|15078.9|542
1729576800000|2024-10-22 06:00:00|15085.9|15084.2|15085.6|15083.9|15088.4|15087.2|15083.3|15082.3|441
1729577100000|2024-10-22 06:05:00|15085.9|15084.2|15080.1|15079.1|15086.5|15085.8|15078.9|15077.9|417
1729577400000|2024-10-22 06:10:00|15079.8|15079|15074|15073|15079.8|15079.1|15072|15071.3|459
1729577700000|2024-10-22 06:15:00|15073.9|15072.9|15075.7|15074.7|15078.5|15076.9|15073.7|15072.7|329
1729578000000|2024-10-22 06:20:00|15075.5|15074.5|15077.1|15076.4|15079.7|15078|15071.5|15070.5|395
1729578300000|2024-10-22 06:25:00|15077.2|15076.5|15072.4|15071.4|15078.1|15077.4|15068.2|15067.5|359
1729578600000|2024-10-22 06:30:00|15072.5|15071.5|15071.7|15069.6|15075.1|15074.1|15070.6|15069.5|213
1729578900000|2024-10-22 06:35:00|15071.9|15069.7|15072.4|15071.4|15074.3|15072.4|15068.5|15067.5|326
1729579200000|2024-10-22 06:40:00|15072.5|15071.5|15071.7|15071|15074.5|15073.8|15070.1|15069.4|244
1729579500000|2024-10-22 06:45:00|15071.6|15070.9|15073.9|15073.2|15074.3|15073.6|15067.4|15065.3|210
1729579800000|2024-10-22 06:50:00|15073.8|15073.1|15078.8|15078.1|15082.1|15080.8|15073.6|15072.5|350
1729580100000|2024-10-22 06:55:00|15078.7|15078|15083.5|15082.5|15085.8|15085|15078.7|15078|527
1729580400000|2024-10-22 07:00:00|15083.4|15082.4|15072.5|15071.8|15085.6|15084.6|15070.5|15069.8|664
1729580700000|2024-10-22 07:05:00|15072.8|15072.1|15074.3|15073.6|15075.9|15075.2|15069.9|15069.2|400
1729581000000|2024-10-22 07:10:00|15074.7|15074|15081.5|15080.8|15082.4|15081.7|15074.5|15073.8|307
1729581300000|2024-10-22 07:15:00|15081.2|15080.5|15083.1|15082.4|15084.4|15083.7|15078.8|15078.1|387
1729581600000|2024-10-22 07:20:00|15082.9|15082.2|15093.6|15092.9|15094|15093.3|15080|15079.3|472
1729581900000|2024-10-22 07:25:00|15093.5|15092.8|15093.3|15092.6|15097.1|15096.4|15093.3|15092.3|358
1729582200000|2024-10-22 07:30:00|15092.9|15092.2|15099.2|15098.2|15099.6|15098.6|15090.8|15090.1|468
1729582500000|2024-10-22 07:35:00|15099.1|15098.1|15103.9|15102.9|15104.5|15102.9|15093.5|15092.5|387
1729582800000|2024-10-22 07:40:00|15104.4|15103.4|15098|15096|15106.6|15105.6|15097.6|15095.6|558
1729583100000|2024-10-22 07:45:00|15098.1|15096.1|15099.7|15097.8|15100.3|15099.4|15094.9|15093.2|421
1729583400000|2024-10-22 07:50:00|15099.6|15097.6|15096.6|15095.9|15101.2|15099.2|15093.8|15093.1|405
1729583700000|2024-10-22 07:55:00|15097|15096.3|15101.3|15099.4|15101.4|15100.6|15095|15094.3|399
1729584000000|2024-10-22 08:00:00|15101.4|15099.7|15088.7|15088|15103.4|15102.7|15088.6|15087.9|522
1729584300000|2024-10-22 08:05:00|15088.5|15087.8|15087|15086|15092.3|15091.2|15086.3|15085.4|396
1729584600000|2024-10-22 08:10:00|15086.7|15086.1|15082|15081.3|15087.4|15086.7|15079.4|15078.5|414
1729584900000|2024-10-22 08:15:00|15082.1|15081.4|15084.4|15082.5|15086.2|15085|15080.2|15078.9|385
1729585200000|2024-10-22 08:20:00|15084.1|15082.3|15087.9|15086.9|15091|15089.3|15083.4|15082.2|442
1729585500000|2024-10-22 08:25:00|15088|15087|15091.2|15090.5|15092.9|15091.5|15086.5|15085.8|486
1729585800000|2024-10-22 08:30:00|15091.1|15090.4|15093.7|15093|15095.3|15094.6|15089.9|15089.2|332
1729586100000|2024-10-22 08:35:00|15093.5|15092.8|15097.1|15096.4|15099.7|15099|15092.9|15092.2|309
1729586400000|2024-10-22 08:40:00|15097.5|15096.8|15098.9|15098.2|15100.6|15099.9|15095.8|15094.8|345
1729586700000|2024-10-22 08:45:00|15099|15098.3|15098|15097.3|15102|15101.3|15096.5|15095.6|315
1729587000000|2024-10-22 08:50:00|15098.3|15097.6|15100.2|15098.2|15100.3|15099.3|15094.9|15094.2|321
1729587300000|2024-10-22 08:55:00|15100.3|15098.3|15099.5|15098.8|15103.9|15103.2|15096.1|15095.4|418
1729587600000|2024-10-22 09:00:00|15099.2|15098.5|15095.1|15093.3|15103.3|15102.2|15095.1|15093.3|382
1729587900000|2024-10-22 09:05:00|15095.2|15093.4|15091.9|15091.2|15096.2|15095|15090.3|15089.3|381
1729588200000|2024-10-22 09:10:00|15092|15091.3|15093.2|15092.5|15095.1|15094.4|15090.7|15089.9|236
1729588500000|2024-10-22 09:15:00|15093.3|15092.6|15095.6|15094.9|15095.6|15094.9|15091|15090.3|255
1729588800000|2024-10-22 09:20:00|15096.4|15095.7|15095.5|15094.8|15099|15097.9|15094.4|15093.1|335
1729589100000|2024-10-22 09:25:00|15095.7|15095|15091.7|15091|15095.7|15095|15091.6|15090.9|254
1729589400000|2024-10-22 09:30:00|15091.8|15091.1|15086.6|15085.9|15094.4|15092.9|15086.1|15084.9|499
1729589700000|2024-10-22 09:35:00|15086.7|15086|15086.1|15085.4|15089.1|15088|15084.2|15083.5|317
1729590000000|2024-10-22 09:40:00|15086.2|15085.5|15086.5|15084.3|15088.4|15087.1|15085.3|15084.2|338
1729590300000|2024-10-22 09:45:00|15086.8|15084.8|15083.2|15082.2|15089.4|15088.7|15081.2|15079.7|346
1729590600000|2024-10-22 09:50:00|15083|15082|15086.4|15085.7|15087.1|15086.4|15082.7|15082|270
1729590900000|2024-10-22 09:55:00|15086.7|15086|15088.9|15088.2|15091.5|15090.8|15086.6|15085.9|257
1729591200000|2024-10-22 10:00:00|15089.1|15088.4|15085.5|15084.8|15089.3|15088.6|15085|15084.3|311
1729591500000|2024-10-22 10:05:00|15085.4|15084.7|15079.6|15078.9|15085.4|15084.7|15078.5|15077.8|250
1729591800000|2024-10-22 10:10:00|15079.5|15078.8|15078.7|15078|15083.9|15082.9|15077.7|15077|283
1729592100000|2024-10-22 10:15:00|15078.8|15078.1|15081.6|15079.8|15085.4|15084.7|15078.6|15076.6|316
1729592400000|2024-10-22 10:20:00|15081.3|15079.5|15080.7|15080|15082.8|15081.3|15079.1|15077.5|306
1729592700000|2024-10-22 10:25:00|15080.6|15079.9|15079.3|15077.3|15082.2|15081.4|15079.1|15077.3|280
1729593000000|2024-10-22 10:30:00|15079.1|15077.1|15076.5|15075.8|15081.5|15080.6|15076.3|15075.6|325
1729593300000|2024-10-22 10:35:00|15076.4|15075.7|15078.4|15077.7|15079|15078.3|15075.4|15074.7|194
1729593600000|2024-10-22 10:40:00|15078.1|15077.4|15086.4|15085.7|15086.5|15085.8|15078.1|15077.4|295
1729593900000|2024-10-22 10:45:00|15086.7|15086|15088.2|15087.5|15088.4|15087.7|15084.2|15083.5|275
1729594200000|2024-10-22 10:50:00|15088|15087.3|15087.4|15086.4|15091.1|15090.4|15087.4|15086.4|246
1729594500000|2024-10-22 10:55:00|15087.3|15086.3|15085.1|15084.4|15087.8|15087.1|15083|15081.2|286
1729594800000|2024-10-22 11:00:00|15085.2|15084.5|15092.3|15091.6|15093.2|15092.5|15085|15084.3|308
1729595100000|2024-10-22 11:05:00|15092.4|15091.7|15092.7|15092|15094.1|15093.4|15090.2|15089.2|192
1729595400000|2024-10-22 11:10:00|15092.6|15091.9|15091.5|15089.7|15094.1|15093.4|15090.7|15089.4|169
1729595700000|2024-10-22 11:15:00|15091.4|15089.6|15088.9|15088.2|15092.1|15090.4|15087.6|15086.9|242
1729596000000|2024-10-22 11:20:00|15089|15088.3|15089.4|15088.7|15092|15091.3|15088.9|15087.7|193
1729596300000|2024-10-22 11:25:00|15089.5|15088.8|15082.9|15082.2|15090|15089.3|15082.2|15081.5|271
1729596600000|2024-10-22 11:30:00|15082.8|15082.1|15083.5|15082.5|15083.7|15082.7|15079.4|15077.5|474
1729596900000|2024-10-22 11:35:00|15083.4|15082.4|15080.3|15078.6|15084|15082.9|15078.9|15077.7|363
1729597200000|2024-10-22 11:40:00|15080.2|15078.7|15083.1|15082.4|15086.1|15085.2|15079.4|15078.4|344
1729597500000|2024-10-22 11:45:00|15083.2|15082.5|15084.5|15083.8|15086.2|15085.4|15081.8|15081.1|334
1729597800000|2024-10-22 11:50:00|15084.3|15083.6|15084.2|15083.5|15086|15085.2|15080.5|15079.8|350
1729598100000|2024-10-22 11:55:00|15084.7|15084|15086.8|15086.1|15089.7|15088.9|15082.8|15082.1|384
1729598400000|2024-10-22 12:00:00|15087|15086.3|15091.5|15090.8|15091.8|15091|15085.5|15084.8|361
1729598700000|2024-10-22 12:05:00|15091.3|15090.6|15084.3|15083.6|15092.3|15091.4|15082.8|15082.1|383
1729599000000|2024-10-22 12:10:00|15084.2|15083.5|15078.7|15077|15085.6|15084.9|15078.1|15076.3|542
1729599300000|2024-10-22 12:15:00|15078.6|15077.6|15078.4|15077.4|15081|15080.3|15077.1|15076.1|397
1729599600000|2024-10-22 12:20:00|15078.9|15077.9|15083.5|15082.8|15084.8|15083.6|15078.9|15077.9|403
1729599900000|2024-10-22 12:25:00|15083.6|15082.9|15088.4|15085.5|15088.7|15086.9|15083.6|15082|541
1729600200000|2024-10-22 12:30:00|15088.3|15085.6|15088.3|15086.3|15093.1|15091.8|15087.9|15085.4|549
1729600500000|2024-10-22 12:35:00|15088.4|15086.5|15083.1|15081.3|15090.2|15088.4|15081.2|15080.5|525
1729600800000|2024-10-22 12:40:00|15083|15081.4|15080.7|15078.7|15085.1|15084.1|15080.5|15078.7|392
1729601100000|2024-10-22 12:45:00|15080.6|15078.8|15088.5|15086.6|15089|15087.6|15078.5|15077.3|472
1729601400000|2024-10-22 12:50:00|15088.9|15087|15090.1|15089.4|15092.6|15090.9|15088.3|15086.2|679
1729601700000|2024-10-22 12:55:00|15090|15089.3|15091.6|15090.9|15093.5|15092.1|15089.6|15087.4|512
1729602000000|2024-10-22 13:00:00|15091.8|15091.1|15094.6|15093.9|15096.1|15094.9|15089.3|15088.2|385
1729602300000|2024-10-22 13:05:00|15094.1|15093.4|15085.1|15084.4|15094.6|15093.9|15083.4|15082|453
1729602600000|2024-10-22 13:10:00|15084.9|15084.2|15083.4|15082.7|15085.9|15084.4|15080.8|15079.9|452
1729602900000|2024-10-22 13:15:00|15083.7|15083|15082.4|15081.7|15085|15084.2|15079.4|15078.7|437
1729603200000|2024-10-22 13:20:00|15082.6|15081.9|15072.3|15070.7|15082.8|15082.1|15070.2|15068.9|581
1729603500000|2024-10-22 13:25:00|15072.1|15070.5|15071.2|15069.5|15072.6|15071.8|15069|15067.9|413
1729603800000|2024-10-22 13:30:00|15071|15069.4|15073.1|15072.4|15077.7|15077|15069.9|15068.6|609
1729604100000|2024-10-22 13:35:00|15072.9|15072.2|15068.3|15067.6|15074.1|15073.4|15061|15060.1|943
1729604400000|2024-10-22 13:40:00|15068|15067.3|15080.2|15079.5|15080.5|15079.8|15068|15067.3|644
1729604700000|2024-10-22 13:45:00|15080.4|15079.7|15079.5|15077.6|15081.2|15080.5|15072.6|15071.9|584
1729605000000|2024-10-22 13:50:00|15079.2|15077.7|15085.5|15084.8|15087.6|15086.9|15074.7|15073.7|632
1729605300000|2024-10-22 13:55:00|15086|15085.3|15092.5|15091.8|15093.5|15092.1|15085.4|15084.6|762
1729605600000|2024-10-22 14:00:00|15092.3|15091.6|15097.6|15095.8|15097.6|15096.7|15090.6|15088.8|782
1729605900000|2024-10-22 14:05:00|15097.5|15095.6|15089.4|15087.7|15097.7|15097|15088.6|15086.8|529
1729606200000|2024-10-22 14:10:00|15089.3|15087.6|15089.3|15088.6|15093.7|15093|15086.4|15085.4|572
1729606500000|2024-10-22 14:15:00|15089.5|15088.8|15096|15095.3|15096.5|15095.8|15088.9|15087.7|572
1729606800000|2024-10-22 14:20:00|15096.2|15095.5|15100.1|15098.3|15100.3|15098.7|15091.6|15090.9|556
1729607100000|2024-10-22 14:25:00|15099.6|15098|15098.1|15097.4|15100.5|15099.5|15095.2|15093.8|455
1729607400000|2024-10-22 14:30:00|15098.3|15097.6|15096.2|15094.3|15102.8|15101.5|15094.9|15094.1|441
1729607700000|2024-10-22 14:35:00|15096.3|15094.9|15096.5|15094.6|15099.9|15099.2|15096.2|15094.4|449
1729608000000|2024-10-22 14:40:00|15096.8|15094.8|15099|15098|15107.5|15106.6|15096.8|15094.8|601
1729608300000|2024-10-22 14:45:00|15099.1|15098.1|15088.9|15088.2|15099.7|15098.7|15088|15086.9|529
1729608600000|2024-10-22 14:50:00|15088.8|15088.1|15096.9|15096.2|15097.6|15096.6|15088.8|15088.1|456
1729608900000|2024-10-22 14:55:00|15097.1|15096.4|15098.2|15097.5|15099.9|15098.7|15094.1|15093.4|497
1729609200000|2024-10-22 15:00:00|15098.4|15097.7|15097.7|15097|15099.6|15098.9|15093.9|15093.2|483
1729609500000|2024-10-22 15:05:00|15097.5|15096.8|15093|15092.3|15097.7|15096.9|15092|15091.3|381
1729609800000|2024-10-22 15:10:00|15093.2|15092.5|15094.2|15092.6|15094.9|15094.2|15091.1|15089.3|400
1729610100000|2024-10-22 15:15:00|15094.4|15092.9|15093|15092.3|15096.1|15095.4|15092.2|15091.1|398
1729610400000|2024-10-22 15:20:00|15092.9|15092.2|15097.8|15097.1|15098.8|15098.1|15092.4|15091.7|314
1729610700000|2024-10-22 15:25:00|15098|15097.3|15099|15098.3|15101|15100.3|15095.2|15094.5|448
1729611000000|2024-10-22 15:30:00|15099.3|15098.6|15108.5|15106.9|15108.5|15107.4|15096.7|15095.7|398
1729611300000|2024-10-22 15:35:00|15108.6|15107.6|15105.6|15104.9|15109.9|15109.2|15104.9|15104.1|418
1729611600000|2024-10-22 15:40:00|15105.7|15105|15112.5|15111.8|15113.8|15112|15105.6|15104.9|452
1729611900000|2024-10-22 15:45:00|15112.4|15111.7|15110.5|15108.6|15115.4|15114.1|15107.1|15106.4|467
1729612200000|2024-10-22 15:50:00|15110.6|15108.7|15109.5|15107.8|15111|15109.5|15108.6|15106.9|444
1729612500000|2024-10-22 15:55:00|15109.6|15107.9|15112|15110.2|15113.9|15112.5|15109.4|15107.8|380
1729612800000|2024-10-22 16:00:00|15111.9|15110.4|15111.5|15110.5|15113.9|15113.1|15110.6|15109.6|461
1729613100000|2024-10-22 16:05:00|15111.1|15110.1|15114.7|15114|15116.2|15115.3|15110.8|15109.8|289
1729613400000|2024-10-22 16:10:00|15114.4|15113.7|15115.7|15114.1|15117.1|15115.9|15114|15112.9|306
1729613700000|2024-10-22 16:15:00|15115.6|15114.2|15116.4|15115.7|15116.9|15116.2|15113.6|15112.6|253
1729614000000|2024-10-22 16:20:00|15116.5|15115.8|15116.7|15116|15120.1|15119.2|15116.2|15115.5|259
1729614300000|2024-10-22 16:25:00|15116.6|15115.9|15117|15116.3|15117.9|15117.2|15115.5|15114.8|213
1729614600000|2024-10-22 16:30:00|15117.1|15116.4|15116.2|15115.5|15119.2|15118.5|15115.7|15115|236
1729614900000|2024-10-22 16:35:00|15116.1|15115.4|15113.5|15112.5|15118|15117.3|15110|15108.6|237
1729615200000|2024-10-22 16:40:00|15114.1|15113.1|15116.7|15116|15116.8|15116.1|15112.8|15112.1|235
1729615500000|2024-10-22 16:45:00|15116.8|15116.1|15110.6|15109.9|15116.8|15116.1|15109.8|15109.1|214
1729615800000|2024-10-22 16:50:00|15110.7|15110|15109.9|15109.2|15111.6|15110.9|15108.8|15108.1|355
1729616100000|2024-10-22 16:55:00|15110|15109.3|15107|15105.4|15110.5|15109.8|15105.3|15104.5|345
1729616400000|2024-10-22 17:00:00|15106.6|15105.9|15104.5|15103.8|15106.6|15105.9|15100.4|15099.5|463
1729616700000|2024-10-22 17:05:00|15104.6|15103.9|15109.5|15108.8|15110.7|15110|15104.1|15103.4|297
1729617000000|2024-10-22 17:10:00|15109.4|15108.7|15109.5|15108.8|15110.9|15110.2|15107.3|15106.6|241
1729617300000|2024-10-22 17:15:00|15109.4|15108.7|15107.3|15106.6|15110|15109.3|15105.7|15105|244
1729617600000|2024-10-22 17:20:00|15107.4|15106.7|15111.8|15111.1|15112|15111.3|15106.6|15105.9|230
1729617900000|2024-10-22 17:25:00|15112.3|15111.6|15111.3|15110.6|15112.3|15111.6|15108.5|15107.1|404
1729618200000|2024-10-22 17:30:00|15111.2|15110.5|15105.3|15104.6|15112.2|15111|15105.1|15104.4|269
1729618500000|2024-10-22 17:35:00|15105.2|15104.5|15103.4|15102.4|15105.8|15104.8|15100.5|15099.5|448
1729618800000|2024-10-22 17:40:00|15103.2|15102.2|15102.2|15101.5|15105|15104|15099.7|15098.7|352
1729619100000|2024-10-22 17:45:00|15102.6|15101.9|15103.5|15102.8|15105.1|15104.4|15102|15101.3|241
1729619400000|2024-10-22 17:50:00|15103.7|15103|15098.5|15097.8|15103.9|15103.2|15098.4|15097.7|319
1729619700000|2024-10-22 17:55:00|15098.6|15097.9|15098.4|15097.7|15099.1|15097.9|15095.9|15094.6|440
1729620000000|2024-10-22 18:00:00|15098.1|15097.4|15096.2|15095.5|15099.1|15098.4|15093.9|15093.2|267
1729620300000|2024-10-22 18:05:00|15096.4|15095.7|15096.2|15095.5|15098.3|15097.1|15094.4|15092.4|326
1729620600000|2024-10-22 18:10:00|15096.3|15095.6|15096.4|15095.7|15097.4|15096.7|15094.1|15093.4|153
1729620900000|2024-10-22 18:15:00|15096.3|15095.6|15098.4|15097.7|15098.9|15098.2|15095.4|15094.7|158
1729621200000|2024-10-22 18:20:00|15098.3|15097.6|15091.4|15090.7|15098.5|15097.8|15090.6|15089.9|294
1729621500000|2024-10-22 18:25:00|15091.9|15091.2|15092.5|15091.8|15092.6|15091.9|15090.6|15089.6|130
1729621800000|2024-10-22 18:30:00|15092.6|15091.9|15095.2|15094.5|15096.2|15095.5|15092|15091.3|210
1729622100000|2024-10-22 18:35:00|15095.5|15094.8|15097.7|15097|15097.7|15097|15094.2|15093.5|252
1729622400000|2024-10-22 18:40:00|15097.8|15097.1|15099.7|15099|15100|15099.3|15097.2|15096.5|201
1729622700000|2024-10-22 18:45:00|15099.8|15099.1|15103.1|15102.4|15103.6|15102.6|15099.5|15098.8|218
1729623000000|2024-10-22 18:50:00|15103|15102.3|15104.9|15104.2|15105.4|15104.7|15100.7|15100|215
1729623300000|2024-10-22 18:55:00|15105.1|15104.4|15107.5|15105.7|15108.3|15106.6|15104.6|15103.6|242
1729623600000|2024-10-22 19:00:00|15107.6|15105.6|15106.8|15105.1|15108.2|15107|15105.9|15104.6|241
1729623900000|2024-10-22 19:05:00|15107|15105.2|15108.4|15107.7|15109.4|15108.1|15106.9|15105.2|304
1729624200000|2024-10-22 19:10:00|15108.3|15107.6|15107.9|15106.3|15108.7|15108|15105.8|15105.1|170
1729624500000|2024-10-22 19:15:00|15107.5|15106.5|15108|15107|15108.5|15107.2|15106.9|15105.9|238
1729624800000|2024-10-22 19:20:00|15108.1|15107.1|15107.7|15107|15108.1|15107.3|15106.6|15105.9|97
1729625100000|2024-10-22 19:25:00|15107.8|15107.1|15107.9|15107.2|15108.3|15107.4|15107.3|15106.6|130
1729625400000|2024-10-22 19:30:00|15107.8|15107.1|15111.3|15110.3|15111.7|15110.3|15106.3|15105.6|299
1729625700000|2024-10-22 19:35:00|15111.6|15109.9|15112.6|15111.6|15113.5|15112.3|15111.3|15109.9|225
1729626000000|2024-10-22 19:40:00|15112.7|15111.7|15112|15111.3|15112.7|15111.7|15109.8|15109.1|251
1729626300000|2024-10-22 19:45:00|15112.1|15111.4|15110.4|15109.7|15112.2|15111.5|15110|15109|266
1729626600000|2024-10-22 19:50:00|15110.3|15109.6|15111.4|15110.7|15112.3|15111|15110.2|15109.1|298
1729626900000|2024-10-22 19:55:00|15111.8|15110.2|15112.2|15111.5|15112.5|15111.5|15110.2|15108.9|317
1729627200000|2024-10-22 20:00:00|15112.3|15111.6|15115.4|15114.7|15115.5|15114.8|15112.3|15111.6|181
1729627500000|2024-10-22 20:05:00|15115.3|15114.6|15113.7|15112.7|15115.6|15114.9|15113.7|15112.7|101
1729627800000|2024-10-22 20:10:00|15113.6|15112.6|15114.7|15114|15115|15114.3|15112.9|15111.9|105
1729628100000|2024-10-22 20:15:00|15114.9|15114.2|15112|15111|15115.4|15114.2|15112|15111|87
1729628400000|2024-10-22 20:20:00|15112.1|15111.1|15112|15111.3|15114.1|15113.1|15112|15110.7|71
1729628700000|2024-10-22 20:25:00|15112.1|15111.1|15110.8|15109.8|15112.5|15111.3|15110.5|15109.7|70
1729629000000|2024-10-22 20:30:00|15110.7|15109.7|15112.2|15111.5|15112.2|15111.5|15110.3|15109.4|84
1729629300000|2024-10-22 20:35:00|15112.4|15111.7|15112|15111|15113|15112|15111.7|15110.6|81
1729629600000|2024-10-22 20:40:00|15112.1|15111.1|15110.2|15109.2|15112.1|15111.1|15109.8|15108.6|71
1729629900000|2024-10-22 20:45:00|15110.4|15109.4|15110.4|15108.9|15110.7|15109.5|15109.4|15108.2|180
1729630200000|2024-10-22 20:50:00|15110.1|15109.1|15110.9|15109.2|15111.3|15109.9|15110|15108.8|164
1729630500000|2024-10-22 20:55:00|15111.6|15108.6|15111.4|15104.4|15113.1|15108.9|15110.1|15104.2|229
1729630800000|2024-10-22 21:00:00|15110.6|15103.6|15112.6|15105.6|15112.6|15105.6|15110.5|15103.5|6
1729631100000|2024-10-22 21:05:00|15112.5|15105.5|15109|15102|15112.6|15105.6|15108.7|15101.7|14
1729631400000|2024-10-22 21:10:00|15108.9|15101.9|15112.8|15105.8|15112.8|15105.8|15108.8|15101.8|11
1729631700000|2024-10-22 21:15:00|15113.4|15106.4|15110.8|15103.8|15114.7|15107.7|15110.8|15103.8|16
1729632000000|2024-10-22 21:20:00|15110.9|15103.9|15110.6|15103.6|15110.9|15103.9|15110.6|15103.6|5
1729632300000|2024-10-22 21:25:00|15108.5|15101.5|15107.7|15100.7|15108.5|15101.5|15106.5|15099.5|26
1729632600000|2024-10-22 21:30:00|15108.2|15101.2|15108.2|15101.2|15108.3|15101.3|15107.1|15100.1|30
1729632900000|2024-10-22 21:35:00|15108.1|15101.1|15108.1|15101.1|15108.2|15101.2|15108.1|15101.1|7
1729633500000|2024-10-22 21:45:00|15107.8|15100.8|15110.5|15103.5|15111.5|15104.5|15107.8|15100.8|10
1729633800000|2024-10-22 21:50:00|15108.7|15101.7|15109.9|15102.9|15110.2|15103.2|15108.4|15101.4|10
1729634100000|2024-10-22 21:55:00|15110|15103|15109.9|15102.9|15110.8|15103.8|15109.9|15102.9|19
1729634400000|2024-10-22 22:00:00|15110|15103|15108.3|15101.3|15111.6|15104.6|15107|15100.5|62
1729634700000|2024-10-22 22:05:00|15107.8|15101.8|15107|15103.6|15108.7|15104|15106.1|15101.6|68
1729635000000|2024-10-22 22:10:00|15107.1|15104.1|15106.9|15103.7|15110.5|15107|15106.8|15103.5|62
1729635300000|2024-10-22 22:15:00|15106.7|15103.9|15105.1|15103.4|15107.3|15104.5|15104.3|15102.6|76
1729635600000|2024-10-22 22:20:00|15105|15103.5|15105.3|15103.7|15106.2|15104.6|15104.6|15103.2|88
1729635900000|2024-10-22 22:25:00|15105.4|15103.8|15104.5|15102.9|15106.1|15104.7|15104|15102.6|57
1729636200000|2024-10-22 22:30:00|15104.2|15103.2|15104.3|15102.8|15104.9|15103.8|15103.7|15102.5|53
1729636500000|2024-10-22 22:35:00|15104|15103|15105.1|15103.5|15106.3|15104.8|15104|15102.4|65
1729636800000|2024-10-22 22:40:00|15105|15103.7|15106.6|15105.1|15107|15105.3|15104.7|15103.7|78
1729637100000|2024-10-22 22:45:00|15106.5|15104.9|15104.8|15103.2|15106.5|15104.9|15104.6|15103.2|49
1729637400000|2024-10-22 22:50:00|15104.7|15103.1|15107.9|15105.7|15108.5|15106.9|15104.5|15103.1|69
1729637700000|2024-10-22 22:55:00|15107.8|15106|15107.7|15106.2|15108.1|15106.7|15107.1|15105.6|45
1729638000000|2024-10-22 23:00:00|15107.4|15105.9|15111.1|15109.2|15112.8|15111.8|15106.4|15104.8|99
1729638300000|2024-10-22 23:05:00|15110.8|15108.9|15107.1|15105.6|15110.8|15109.2|15105.8|15104.7|115
1729638600000|2024-10-22 23:10:00|15106.9|15105.9|15107.2|15106.2|15107.9|15106.8|15106|15105|60
1729638900000|2024-10-22 23:15:00|15107.3|15106.3|15108.4|15107.4|15110.3|15109|15106.6|15105.4|67
1729639200000|2024-10-22 23:20:00|15108.5|15107.5|15110|15108.1|15110.9|15108.9|15108.5|15107.1|70
1729639500000|2024-10-22 23:25:00|15110.2|15107.9|15109.8|15107.9|15111.1|15109|15109.4|15107.5|51
1729639800000|2024-10-22 23:30:00|15109.6|15107.7|15110.6|15108.7|15111.4|15110|15108.7|15106.9|86
1729640100000|2024-10-22 23:35:00|15110.7|15108.5|15110.3|15109.3|15111.4|15110.1|15109.7|15107.6|80
1729640400000|2024-10-22 23:40:00|15110.4|15109.4|15111.9|15110|15113.3|15111.1|15108.5|15107.5|122
1729640700000|2024-10-22 23:45:00|15112.6|15110.6|15114.2|15112.2|15116|15114.2|15112.1|15110.3|193
1729641000000|2024-10-22 23:50:00|15114.3|15112.1|15113.6|15112.6|15115|15112.9|15111.6|15109.8|160
1729641300000|2024-10-22 23:55:00|15113.5|15112.5|15116.1|15115.1|15116.7|15115.7|15113.1|15111.8|94
1729641600000|2024-10-23 00:00:00|15115.9|15114.9|15121.5|15119.7|15121.7|15120.2|15114.9|15113|431
1729641900000|2024-10-23 00:05:00|15121.6|15119.8|15124.7|15122.5|15125.6|15123.8|15121.1|15119.8|283
1729642200000|2024-10-23 00:10:00|15124.6|15122.4|15129.3|15127.4|15130.3|15129.3|15123.9|15122|218
1729642500000|2024-10-23 00:15:00|15129.2|15127.8|15127.8|15126.8|15129.7|15128.6|15125|15123.4|292
1729642800000|2024-10-23 00:20:00|15127.9|15126.9|15129.2|15128.5|15132.4|15130.6|15127.9|15126.9|213
1729643100000|2024-10-23 00:25:00|15129.1|15128.4|15134.1|15133.1|15134.7|15133.4|15129.1|15128.4|236
1729643400000|2024-10-23 00:30:00|15134|15133|15123|15122|15134.9|15134.2|15122.8|15121.8|283
1729643700000|2024-10-23 00:35:00|15123.1|15122.1|15126.7|15124.6|15129.6|15128.1|15120.9|15119.9|380
1729644000000|2024-10-23 00:40:00|15126.1|15124.1|15130.6|15129.9|15130.6|15129.9|15124.7|15122.5|233
1729644300000|2024-10-23 00:45:00|15130.5|15129.8|15141.5|15139.7|15144.6|15143.3|15129.1|15126.9|387
1729644600000|2024-10-23 00:50:00|15142.2|15140.6|15136.9|15135.4|15147.1|15146.4|15131.4|15129.6|683
1729644900000|2024-10-23 00:55:00|15137|15136.7|15147.2|15146.5|15147.8|15147.1|15136.1|15134.3|405
1729645200000|2024-10-23 01:00:00|15146.9|15146.2|15146|15145.3|15149.7|15148.2|15143.3|15142.3|281
1729645500000|2024-10-23 01:05:00|15145.8|15145.1|15147.3|15146.3|15149.3|15147.7|15144.9|15143.6|243
1729645800000|2024-10-23 01:10:00|15147.1|15146.1|15157.9|15156.9|15160.6|15159|15146.2|15144.5|368
1729646100000|2024-10-23 01:15:00|15158.1|15157.1|15157.3|15156.3|15161|15159.8|15155.9|15154.7|519
1729646400000|2024-10-23 01:20:00|15157|15156.2|15168.5|15167.5|15172.6|15171.5|15156.6|15155.9|489
1729646700000|2024-10-23 01:25:00|15169.4|15168.4|15165.1|15164.4|15172|15170.2|15164.6|15163.3|366
1729647000000|2024-10-23 01:30:00|15165|15164.3|15168.6|15167.6|15169.4|15167.8|15163.2|15162.2|371
1729647300000|2024-10-23 01:35:00|15168.9|15167.9|15176.3|15174.4|15177.2|15176.1|15166.4|15165.7|341
1729647600000|2024-10-23 01:40:00|15176.2|15174.1|15173.4|15172.4|15181.8|15179.8|15173.4|15172|432
1729647900000|2024-10-23 01:45:00|15173.5|15172.5|15167.6|15166.6|15174.7|15174|15167.2|15165.8|457
1729648200000|2024-10-23 01:50:00|15167|15166|15167.3|15166.3|15169.2|15167.9|15165|15163.3|370
1729648500000|2024-10-23 01:55:00|15167.4|15166.4|15165.6|15163.7|15167.5|15166.4|15162.1|15161.1|266
1729648800000|2024-10-23 02:00:00|15165.4|15163.5|15172|15170.1|15173|15172|15164.2|15163.2|440
1729649100000|2024-10-23 02:05:00|15172.8|15170|15173.6|15172.9|15178.3|15177.3|15172.4|15170|417
1729649400000|2024-10-23 02:10:00|15173.4|15172.7|15177.1|15176.4|15179.2|15178.5|15172.5|15171.8|298
1729649700000|2024-10-23 02:15:00|15176.9|15176.2|15175.7|15175|15178.2|15177.2|15174.7|15173.5|271
1729650000000|2024-10-23 02:20:00|15175|15174.3|15171.8|15171.1|15175.7|15175|15171.8|15171.1|168
1729650300000|2024-10-23 02:25:00|15171.2|15170.5|15169.9|15168|15175.9|15175.2|15168.6|15167.4|224
1729650600000|2024-10-23 02:30:00|15169.8|15168.3|15167.3|15166.6|15170.6|15168.8|15165.3|15164.6|191
1729650900000|2024-10-23 02:35:00|15167.6|15166.9|15169.9|15169.2|15170|15169.3|15166.6|15165.9|130
1729651200000|2024-10-23 02:40:00|15169.3|15168.6|15172.9|15171.9|15173.2|15172.2|15166.9|15165.9|182
1729651500000|2024-10-23 02:45:00|15173|15172|15172.1|15171.4|15174.7|15173.7|15168.8|15168.1|232
1729651800000|2024-10-23 02:50:00|15172.4|15171.7|15174.5|15173.8|15175.7|15175|15171.7|15171|182
1729652100000|2024-10-23 02:55:00|15174.4|15173.7|15174.7|15174|15176|15175.3|15172.3|15171.6|167
1729652400000|2024-10-23 03:00:00|15174.1|15173.4|15180.2|15179.5|15180.7|15180|15172.6|15171.9|231
1729652700000|2024-10-23 03:05:00|15180.5|15179.8|15179.9|15178.9|15183.5|15182.8|15178.6|15177.8|278
1729653000000|2024-10-23 03:10:00|15179.7|15178.7|15181.8|15181.1|15183.5|15182.8|15176.6|15175.5|232
1729653300000|2024-10-23 03:15:00|15181.7|15181|15178|15177.3|15182|15181|15178|15177.3|160
1729653600000|2024-10-23 03:20:00|15177.6|15176.9|15178.8|15177.8|15179|15178|15175.5|15174.7|119
1729653900000|2024-10-23 03:25:00|15178.3|15177.3|15178.4|15177.7|15181.7|15181|15177.8|15176.8|210
1729654200000|2024-10-23 03:30:00|15178.2|15177.5|15175.5|15174.8|15179.1|15178.4|15175.2|15174.5|212
1729654500000|2024-10-23 03:35:00|15175.1|15174.4|15180.4|15178.7|15180.6|15178.8|15173.3|15172.4|241
1729654800000|2024-10-23 03:40:00|15180.5|15178.5|15177.8|15176.8|15180.5|15179.3|15175.1|15174.4|206
1729655100000|2024-10-23 03:45:00|15177.7|15177|15177.2|15176.5|15179.6|15178.3|15177|15176.3|181
1729655400000|2024-10-23 03:50:00|15176.6|15175.9|15176.4|15175.7|15177.9|15176.4|15175.6|15173.9|170
1729655700000|2024-10-23 03:55:00|15176.3|15175.6|15175.5|15174.8|15177.3|15176.3|15173.9|15172.4|260
1729656000000|2024-10-23 04:00:00|15175.4|15174.7|15185.1|15184.1|15196.6|15193.1|15174.1|15172.3|515
1729656300000|2024-10-23 04:05:00|15185|15184|15192.5|15191.5|15192.9|15191.5|15184.7|15183.7|436
1729656600000|2024-10-23 04:10:00|15192.3|15191.3|15189.9|15189.2|15193.3|15192|15186.6|15185.9|303
1729656900000|2024-10-23 04:15:00|15190|15189.3|15190.2|15189.2|15192.1|15191.4|15187.1|15186.1|198
1729657200000|2024-10-23 04:20:00|15190.5|15189|15191.4|15190.4|15192.2|15191.2|15188.9|15187.6|160
1729657500000|2024-10-23 04:25:00|15191.5|15190.5|15193.9|15193.2|15195.5|15194.5|15191.5|15190.5|206
1729657800000|2024-10-23 04:30:00|15194.1|15193.4|15196.1|15194.4|15196.6|15195.9|15193.7|15193|108
1729658100000|2024-10-23 04:35:00|15196.2|15194.7|15198.9|15198.2|15199.9|15198.2|15196.2|15194.3|236
1729658400000|2024-10-23 04:40:00|15199.4|15198.7|15200.2|15199.2|15200.8|15199.5|15197.9|15196.7|207
1729658700000|2024-10-23 04:45:00|15200.1|15199.1|15209.9|15207.7|15214.7|15213.1|15199.7|15198.7|525
1729659000000|2024-10-23 04:50:00|15209.8|15208|15208.2|15207.2|15212.8|15211.8|15204.4|15203.7|340
1729659300000|2024-10-23 04:55:00|15208.4|15207.4|15207.7|15207|15211|15210.3|15204.1|15203.1|265
1729659600000|2024-10-23 05:00:00|15207.6|15206.9|15210.1|15209.4|15211.9|15211.2|15206|15205.1|228
1729659900000|2024-10-23 05:05:00|15210.3|15209.6|15218.6|15217.9|15228.1|15226.6|15209.7|15209|547
1729660200000|2024-10-23 05:10:00|15218.7|15218|15217.4|15216.7|15223.2|15222.5|15215.9|15215.2|368
1729660500000|2024-10-23 05:15:00|15217.5|15216.8|15219.2|15218.5|15221.6|15220.9|15216|15215.3|195
1729660800000|2024-10-23 05:20:00|15219.1|15218.4|15215.7|15215|15220.2|15219.5|15214.6|15213.9|209
1729661100000|2024-10-23 05:25:00|15215.2|15214.5|15208.4|15207.7|15215.8|15215|15207.3|15206.6|215
1729661400000|2024-10-23 05:30:00|15208.3|15207.6|15207.4|15205.2|15212.4|15210.4|15206.3|15204.8|325
1729661700000|2024-10-23 05:35:00|15207.5|15205.1|15209.4|15207.2|15209.9|15208.3|15205|15203.4|170
1729662000000|2024-10-23 05:40:00|15209.7|15207.1|15207.7|15207|15212.1|15210.4|15205.1|15204|258
1729662300000|2024-10-23 05:45:00|15207.9|15207.2|15206.6|15205.9|15212.6|15211.6|15205.8|15204.8|183
1729662600000|2024-10-23 05:50:00|15206.7|15206|15208|15207.3|15208.6|15207.3|15202.9|15201.9|348
1729662900000|2024-10-23 05:55:00|15208.2|15207.5|15217.1|15216.4|15219.1|15218.3|15207.7|15206.3|503
1729663200000|2024-10-23 06:00:00|15217.2|15216.5|15228.2|15226.2|15228.2|15226.8|15216|15214.8|531
1729663500000|2024-10-23 06:05:00|15228.6|15226.5|15224.8|15222.7|15234.4|15233.7|15224.8|15222.7|572
1729663800000|2024-10-23 06:10:00|15224.7|15222.8|15222.4|15220.7|15226.8|15225.3|15221.8|15220.6|437
1729664100000|2024-10-23 06:15:00|15222.5|15220.8|15215.3|15214.3|15222.8|15221.7|15212.1|15211.4|422
1729664400000|2024-10-23 06:20:00|15215.2|15214.2|15224.5|15222.3|15225.3|15224.2|15213|15211.3|476
1729664700000|2024-10-23 06:25:00|15224.7|15222.5|15220.1|15219.4|15230.4|15228.6|15220.1|15219.2|440
1729665000000|2024-10-23 06:30:00|15219.9|15219.2|15217.6|15216.6|15221.9|15221.2|15214.4|15212.5|534
1729665300000|2024-10-23 06:35:00|15218.1|15217.1|15223.3|15221.2|15226.6|15225.9|15218|15217|377
1729665600000|2024-10-23 06:40:00|15223|15221|15229.7|15229|15230.1|15229.1|15222.3|15220.9|272
1729665900000|2024-10-23 06:45:00|15229.3|15228.6|15236.5|15235|15238.9|15237.5|15229.1|15228.4|375
1729666200000|2024-10-23 06:50:00|15236.3|15235.3|15236.8|15235.1|15238.7|15237.5|15234.2|15233.1|316
1729666500000|2024-10-23 06:55:00|15236.7|15235.2|15229.7|15229|15237|15235.4|15228.6|15227.9|423
1729666800000|2024-10-23 07:00:00|15228.9|15228.2|15235|15234.3|15238.6|15237.4|15227.8|15227.1|527
1729667100000|2024-10-23 07:05:00|15234.9|15234.2|15233.6|15232.9|15235.2|15234.5|15227.7|15226.3|388
1729667400000|2024-10-23 07:10:00|15234.1|15232.4|15241.1|15239.4|15242.6|15241|15233.7|15232.4|472
1729667700000|2024-10-23 07:15:00|15241.2|15239.5|15244.4|15242.4|15247.3|15246.6|15240.5|15239.5|390
1729668000000|2024-10-23 07:20:00|15244.2|15242.3|15251.5|15249.9|15256.8|15255.4|15242.8|15241.3|599
1729668300000|2024-10-23 07:25:00|15251.3|15250.3|15249.5|15247.6|15254.7|15254|15247.7|15246.1|567
1729668600000|2024-10-23 07:30:00|15249.9|15247.9|15245.2|15244.5|15251.2|15249.6|15243.9|15243.2|451
1729668900000|2024-10-23 07:35:00|15245.3|15244.6|15252.6|15251.9|15253.4|15252.1|15241.8|15240.5|342
1729669200000|2024-10-23 07:40:00|15252.8|15252.1|15243.5|15242.8|15253.1|15252.4|15242.9|15241.9|320
1729669500000|2024-10-23 07:45:00|15243.4|15242.7|15243.7|15241.7|15249.5|15248.7|15243.3|15241.6|382
1729669800000|2024-10-23 07:50:00|15242.4|15241.6|15240.5|15239.5|15242.9|15241.6|15235.8|15235.1|403
1729670100000|2024-10-23 07:55:00|15240.7|15239.7|15237.6|15236.6|15241.6|15240.9|15235.5|15234.8|382
1729670400000|2024-10-23 08:00:00|15237.4|15236.4|15239|15237.1|15240.7|15238.9|15232.5|15231.5|395
1729670700000|2024-10-23 08:05:00|15239.3|15237.4|15239.5|15237.5|15242.9|15242.2|15237.5|15236.5|302
1729671000000|2024-10-23 08:10:00|15239.4|15237.6|15246.2|15244.2|15252.1|15250|15238.1|15236.5|525
1729671300000|2024-10-23 08:15:00|15246.1|15244.3|15242|15241.3|15251.3|15250.6|15241.9|15241.2|369
1729671600000|2024-10-23 08:20:00|15242.1|15241.4|15248.8|15246.9|15250.6|15249.9|15241.8|15241.1|317
1729671900000|2024-10-23 08:25:00|15248.7|15246.8|15250.1|15248.6|15250.9|15249.9|15246|15244.7|328
1729672200000|2024-10-23 08:30:00|15249.7|15248.7|15251.4|15250.7|15254.8|15253.1|15248.4|15247.7|269
1729672500000|2024-10-23 08:35:00|15251.2|15250.5|15245.8|15245.1|15255.7|15254.5|15245|15244|283
1729672800000|2024-10-23 08:40:00|15245.6|15244.9|15245|15244.3|15250.1|15249.4|15244.8|15244.1|241
1729673100000|2024-10-23 08:45:00|15245.1|15244.4|15248.6|15247.9|15252|15251.3|15245.1|15244.4|340
1729673400000|2024-10-23 08:50:00|15248.5|15247.8|15243.1|15242.4|15248.5|15247.8|15241.2|15240.5|292
1729673700000|2024-10-23 08:55:00|15243.7|15243|15242|15241.3|15245.4|15244.7|15240.9|15240.2|285
1729674000000|2024-10-23 09:00:00|15241.6|15240.9|15244.4|15243.7|15245.1|15244.4|15241.2|15240.5|216
1729674300000|2024-10-23 09:05:00|15244.3|15243.6|15251.6|15250.9|15252|15251|15243.6|15242.9|255
1729674600000|2024-10-23 09:10:00|15251.7|15251|15250|15249.3|15255.6|15254.1|15249.2|15247.1|295
1729674900000|2024-10-23 09:15:00|15249.4|15248.7|15263.3|15260.9|15263.3|15260.9|15249.1|15248.4|378
1729675200000|2024-10-23 09:20:00|15263.2|15261.7|15263|15262|15265.4|15263.5|15258.2|15257.2|377
1729675500000|2024-10-23 09:25:00|15263.5|15262.5|15268.7|15267.7|15269.8|15269|15263.1|15262.1|480
1729675800000|2024-10-23 09:30:00|15268.8|15268.1|15271|15270.3|15272.6|15271.9|15268.6|15267.7|340
1729676100000|2024-10-23 09:35:00|15270.5|15269.8|15271.3|15269.1|15275.6|15274.1|15269.5|15268.4|398
1729676400000|2024-10-23 09:40:00|15271.2|15269.2|15270|15269|15273.8|15271.9|15267.6|15266.4|357
1729676700000|2024-10-23 09:45:00|15270.1|15269.1|15273.7|15273|15276.5|15275.2|15270|15268.5|208
1729677000000|2024-10-23 09:50:00|15273.8|15273.1|15274.5|15273.5|15275|15273.7|15270.6|15269.9|216
1729677300000|2024-10-23 09:55:00|15274.6|15273.8|15273.6|15271.7|15277.1|15275.9|15273.6|15271.7|354
1729677600000|2024-10-23 10:00:00|15273.4|15271.1|15270.4|15269.7|15273.4|15271.4|15266.9|15266.2|328
1729677900000|2024-10-23 10:05:00|15269.8|15269.1|15269.8|15269.1|15271.8|15271.1|15265.6|15263.8|305
1729678200000|2024-10-23 10:10:00|15269.7|15269|15269.5|15268.8|15270.8|15270.1|15267.3|15266.6|146
1729678500000|2024-10-23 10:15:00|15269.2|15268.5|15266.8|15264.7|15270.1|15269.4|15264.5|15263.4|195
1729678800000|2024-10-23 10:20:00|15266.7|15264.8|15268.9|15267.3|15269.6|15267.8|15265.3|15263.2|292
1729679100000|2024-10-23 10:25:00|15267.7|15266.7|15265.3|15264.3|15267.8|15266.8|15261.1|15260|347
1729679400000|2024-10-23 10:30:00|15265.1|15264.4|15268|15267.3|15268.1|15267.3|15263.7|15262.2|281
1729679700000|2024-10-23 10:35:00|15267.9|15267.2|15276.2|15275.5|15276.8|15276.1|15267.3|15265.2|241
1729680000000|2024-10-23 10:40:00|15276.4|15275.7|15279.7|15278.2|15280.4|15279.5|15274.9|15273.3|319
1729680300000|2024-10-23 10:45:00|15279.4|15278.4|15284.6|15283.9|15284.8|15283.9|15277.4|15276.1|279
1729680600000|2024-10-23 10:50:00|15285.5|15284.8|15282|15280|15288.5|15287.2|15281|15278.9|479
1729680900000|2024-10-23 10:55:00|15281.9|15279.5|15283.9|15281.7|15284.1|15282.5|15279.2|15277.7|287
1729681200000|2024-10-23 11:00:00|15283.7|15281.5|15280.5|15279.8|15283.7|15281.6|15276.9|15276.2|272
1729681500000|2024-10-23 11:05:00|15280.1|15279.4|15281.5|15280.8|15285|15284.3|15278.2|15277.5|279
1729681800000|2024-10-23 11:10:00|15281.7|15281|15280.5|15279.8|15285.9|15284.6|15280.4|15279.2|303
1729682100000|2024-10-23 11:15:00|15280.6|15279.9|15282.1|15281.1|15283|15281.9|15277.6|15276.4|241
1729682400000|2024-10-23 11:20:00|15282.7|15280.6|15285.2|15284.2|15287.2|15285.9|15280.2|15278.8|329
1729682700000|2024-10-23 11:25:00|15285.4|15284.4|15289.2|15287.3|15290.8|15289.1|15285.3|15284.3|384
1729683000000|2024-10-23 11:30:00|15289.3|15287.2|15293.2|15292.5|15295.4|15293.8|15288.6|15287|279
1729683300000|2024-10-23 11:35:00|15293.7|15293|15294.5|15293.8|15295.1|15294.4|15293.2|15291.6|198
1729683600000|2024-10-23 11:40:00|15294.6|15293.9|15296.3|15295.6|15299.5|15297.8|15292.9|15291.9|349
1729683900000|2024-10-23 11:45:00|15295.8|15295.1|15295.2|15294.5|15299.3|15298|15292.8|15290.9|326
1729684200000|2024-10-23 11:50:00|15295.4|15294.7|15295.9|15295.2|15297.7|15296.7|15293.7|15292.1|339
1729684500000|2024-10-23 11:55:00|15295.8|15295.1|15306|15305|15309.3|15306.4|15295.5|15294.8|723
1729684800000|2024-10-23 12:00:00|15306.1|15305.1|15299.2|15298.2|15308.3|15306.6|15298.9|15297.5|551
1729685100000|2024-10-23 12:05:00|15299.1|15298.1|15294.1|15292.1|15299.7|15298.1|15292.1|15291|587
1729685400000|2024-10-23 12:10:00|15294.2|15292.3|15305.8|15305.1|15306.2|15305.5|15292.6|15290.6|376
1729685700000|2024-10-23 12:15:00|15305.7|15305|15308.1|15307.4|15315.2|15314.4|15305.3|15304.6|623
1729686000000|2024-10-23 12:20:00|15308.5|15307.5|15307.9|15306.9|15313.8|15312.3|15306.4|15304.7|639
1729686300000|2024-10-23 12:25:00|15308|15307|15312.8|15311.2|15319.3|15318.3|15306|15304.5|624
1729686600000|2024-10-23 12:30:00|15312.6|15311.1|15309.1|15308.4|15318.5|15317.8|15307.9|15306.7|555
1729686900000|2024-10-23 12:35:00|15309|15308.3|15312.5|15311.8|15315|15314.3|15307.2|15305.5|431
1729687200000|2024-10-23 12:40:00|15312.6|15311.9|15310.6|15309.9|15316.7|15315.4|15307.4|15306.6|397
1729687500000|2024-10-23 12:45:00|15310.7|15310|15303.6|15302.9|15313|15312.3|15301.9|15299.7|458
1729687800000|2024-10-23 12:50:00|15303.4|15302.7|15301.8|15300.8|15305.9|15305.2|15298.2|15296.5|417
1729688100000|2024-10-23 12:55:00|15301.9|15300.9|15307.5|15306.5|15311.8|15311.1|15301.9|15300.9|513
1729688400000|2024-10-23 13:00:00|15307.3|15306.3|15301.1|15300.1|15307.5|15306.4|15300.4|15299.4|561
1729688700000|2024-10-23 13:05:00|15301.2|15300.2|15303|15300.8|15305.1|15303.4|15298.4|15296.6|366
1729689000000|2024-10-23 13:10:00|15303.1|15300.9|15298.9|15297.9|15307|15305.6|15298.8|15297.8|510
1729689300000|2024-10-23 13:15:00|15299|15298|15289.4|15288.7|15300.2|15299|15288|15286.4|660
1729689600000|2024-10-23 13:20:00|15289.3|15288.6|15293.5|15291.6|15293.5|15292.1|15285|15283.3|547
1729689900000|2024-10-23 13:25:00|15293.8|15292|15296.8|15296.1|15299.6|15298.2|15291.6|15290.9|569
1729690200000|2024-10-23 13:30:00|15297.8|15295.8|15299.4|15297.6|15300.8|15300|15291.5|15289.8|519
1729690500000|2024-10-23 13:35:00|15299.3|15297.7|15294.7|15294|15307|15306.3|15293.8|15292.5|636
1729690800000|2024-10-23 13:40:00|15294.3|15293.6|15295.1|15294.4|15297.2|15296.1|15291.4|15290.4|273
1729691100000|2024-10-23 13:45:00|15295.3|15294.6|15301.1|15300.4|15302.6|15301.9|15289.3|15288.6|451
1729691400000|2024-10-23 13:50:00|15301.2|15300.5|15305.8|15304.8|15308.3|15307.3|15301.2|15300.5|637
1729691700000|2024-10-23 13:55:00|15305.7|15304.7|15310.3|15305.2|15310.3|15308|15304.3|15303.6|349
1729692000000|2024-10-23 14:00:00|15309.8|15305.3|15300|15299.3|15311.1|15310.4|15299.3|15298.3|475
1729692300000|2024-10-23 14:05:00|15300.1|15299.4|15295.7|15295|15300.4|15299.4|15293.1|15292.3|617
1729692600000|2024-10-23 14:10:00|15295.5|15294.8|15296.3|15295.6|15300.9|15299.6|15294.7|15294|497
1729692900000|2024-10-23 14:15:00|15296.6|15295.9|15298.7|15297.7|15300.4|15299|15292.8|15291.8|454
1729693200000|2024-10-23 14:20:00|15298.8|15297.8|15303.7|15303|15305.6|15304.4|15298.8|15296.9|481
1729693500000|2024-10-23 14:25:00|15303.8|15303.1|15303.5|15301.6|15307.6|15305.8|15301.4|15300|474
1729693800000|2024-10-23 14:30:00|15303.3|15301.5|15307.5|15305.9|15310.2|15309.2|15297.9|15296.5|440
1729694100000|2024-10-23 14:35:00|15307.6|15305.8|15305.2|15303.2|15309.9|15309.2|15303.6|15302.1|405
1729694400000|2024-10-23 14:40:00|15305|15303.3|15301.9|15301.2|15307.6|15306.6|15301.9|15300.9|299
1729694700000|2024-10-23 14:45:00|15301.8|15301.1|15302.8|15300.9|15304.5|15303.8|15299.4|15298.1|378
1729695000000|2024-10-23 14:50:00|15302.6|15301|15297.5|15296.8|15303.3|15301.4|15292.9|15291.7|594
1729695300000|2024-10-23 14:55:00|15297.6|15296.9|15303|15302.3|15305.7|15304.8|15296.3|15295.6|561
1729695600000|2024-10-23 15:00:00|15302.8|15302.1|15299.9|15299.2|15305.6|15304.9|15298.7|15297.7|468
1729695900000|2024-10-23 15:05:00|15300|15299.3|15292.5|15290.7|15300.9|15299.3|15290.4|15289.1|392
1729696200000|2024-10-23 15:10:00|15292.6|15290.9|15287.3|15286.3|15292.8|15291.3|15286.4|15285.3|642
1729696500000|2024-10-23 15:15:00|15287.4|15286.4|15287|15286.3|15289|15288.3|15284.6|15283.2|383
1729696800000|2024-10-23 15:20:00|15286.9|15286.2|15288.4|15287.7|15293.1|15292.4|15282.6|15280.5|412
1729697100000|2024-10-23 15:25:00|15288.3|15287.6|15283.6|15282.9|15289.2|15287.8|15282.9|15282|402
1729697400000|2024-10-23 15:30:00|15283.7|15283|15283.5|15281.9|15285.6|15284.6|15281.7|15280.6|325
1729697700000|2024-10-23 15:35:00|15283.6|15281.8|15278.9|15278.2|15284.9|15283.6|15277.3|15276.1|356
1729698000000|2024-10-23 15:40:00|15278.8|15278.1|15281.5|15280.8|15285.4|15283.5|15278.6|15277|353
1729698300000|2024-10-23 15:45:00|15281.6|15280.9|15284.7|15283.7|15284.8|15284|15278.2|15276.9|311
1729698600000|2024-10-23 15:50:00|15284.9|15283.9|15280.5|15279.5|15286.2|15285.5|15279|15278|349
1729698900000|2024-10-23 15:55:00|15280.6|15279.6|15282.5|15281.8|15284.8|15283|15276.8|15275.6|409
1729699200000|2024-10-23 16:00:00|15282.6|15281.9|15284.7|15284|15287.5|15286.1|15282.3|15281.6|375
1729699500000|2024-10-23 16:05:00|15284.9|15284.2|15287.7|15287|15288.6|15287.8|15283.1|15281.8|313
1729699800000|2024-10-23 16:10:00|15287.8|15287.1|15290|15289|15294.2|15292.6|15286.4|15285.6|351
1729700100000|2024-10-23 16:15:00|15289.9|15288.9|15289|15288|15292.6|15290.7|15285.8|15285.1|294
1729700400000|2024-10-23 16:20:00|15289.2|15288.2|15288.8|15287.8|15294.1|15293|15287|15286.1|492
1729700700000|2024-10-23 16:25:00|15288.9|15287.9|15290.2|15288.7|15290.7|15289.7|15285.9|15285.2|417
1729701000000|2024-10-23 16:30:00|15290.1|15289.1|15286.8|15285.8|15292.2|15291.3|15286.2|15285.5|372
1729701300000|2024-10-23 16:35:00|15287|15286|15284.1|15283.1|15287.5|15286.3|15283.7|15282.3|305
1729701600000|2024-10-23 16:40:00|15284.4|15282.9|15288.3|15287.3|15292.6|15291.3|15284|15282.9|319
1729701900000|2024-10-23 16:45:00|15288.7|15287.7|15288.6|15287.6|15289.9|15289.2|15285.7|15283.7|304
1729702200000|2024-10-23 16:50:00|15289.5|15288.8|15288.5|15286.9|15290.3|15288.9|15285.2|15284.5|260
1729702500000|2024-10-23 16:55:00|15288.4|15286.8|15286.5|15285.8|15290|15289.3|15286.2|15285.5|321
1729702800000|2024-10-23 17:00:00|15286.4|15285.7|15284|15283.3|15288|15287.1|15282.7|15281.8|505
1729703100000|2024-10-23 17:05:00|15283.6|15282.9|15285.2|15284.5|15289.2|15288.1|15283.2|15282.5|279
1729703400000|2024-10-23 17:10:00|15285.1|15284.4|15283.1|15282.4|15287|15286.3|15282.7|15281.8|283
1729703700000|2024-10-23 17:15:00|15283|15282.3|15286.8|15286.1|15287|15286.3|15282.1|15281.2|210
1729704000000|2024-10-23 17:20:00|15286.9|15286.2|15287.4|15286.7|15290.1|15288.9|15285.5|15284.8|195
1729704300000|2024-10-23 17:25:00|15287.3|15286.6|15285.5|15283.5|15288|15287.3|15282.1|15280.8|285
1729704600000|2024-10-23 17:30:00|15285.2|15283.4|15286.5|15284.4|15286.7|15285.4|15280.6|15279.9|302
1729704900000|2024-10-23 17:35:00|15286.6|15284.5|15286|15285.3|15286.7|15285.4|15283.2|15282.5|216
1729705200000|2024-10-23 17:40:00|15285.9|15285.2|15289.5|15288.5|15289.8|15288.8|15284.6|15283.9|181
1729705500000|2024-10-23 17:45:00|15289.4|15288.4|15289.1|15288.1|15291.8|15290.2|15288.5|15287.8|389
1729705800000|2024-10-23 17:50:00|15289|15288|15282.5|15281.5|15289.2|15288.2|15280.3|15279.1|356
1729706100000|2024-10-23 17:55:00|15282.3|15281.6|15279.3|15275.6|15283.1|15281.7|15277.2|15275.4|258
1729706400000|2024-10-23 18:00:00|15279.2|15275.7|15267.5|15266.8|15279.2|15275.9|15267.4|15266.3|517
1729706700000|2024-10-23 18:05:00|15267.3|15266.6|15265.8|15263.8|15269|15268.3|15262.2|15260.6|394
1729707000000|2024-10-23 18:10:00|15265.7|15263.9|15262.8|15262.1|15267.2|15265.7|15262.2|15261.5|253
1729707300000|2024-10-23 18:15:00|15263.2|15262.5|15256.2|15255.2|15263.7|15263|15255|15253.5|320
1729707600000|2024-10-23 18:20:00|15256.4|15255.4|15252|15249.9|15256.7|15255.4|15247.7|15246.5|473
1729707900000|2024-10-23 18:25:00|15252.1|15250|15253.3|15252.3|15256.6|15255.1|15251.5|15249.9|348
1729708200000|2024-10-23 18:30:00|15253.1|15252.1|15256.9|15256.2|15258.6|15257.9|15253.1|15252.1|234
1729708500000|2024-10-23 18:35:00|15257.1|15256.1|15261.1|15259.1|15262.7|15262|15257.1|15256.1|217
1729708800000|2024-10-23 18:40:00|15261|15258.9|15259.5|15258.5|15261.1|15259.3|15256.6|15255.6|348
1729709100000|2024-10-23 18:45:00|15259.8|15258.8|15255.3|15253.7|15260.2|15259.2|15254.2|15253.2|340
1729709400000|2024-10-23 18:50:00|15255.2|15253.6|15258.2|15256|15258.6|15256.7|15253.4|15251.9|451
1729709700000|2024-10-23 18:55:00|15257.7|15256.7|15266.9|15266.2|15267.4|15266.7|15257.6|15256.6|435
1729710000000|2024-10-23 19:00:00|15266.7|15266|15267|15265|15268.7|15268|15263.8|15263.1|270
1729710300000|2024-10-23 19:05:00|15266.9|15265.4|15261.3|15260.6|15267.5|15266.8|15260.6|15259.6|242
1729710600000|2024-10-23 19:10:00|15261.2|15260.5|15260.9|15260.2|15263.4|15262.4|15259.2|15258.2|211
1729710900000|2024-10-23 19:15:00|15261|15260.3|15260.5|15259.8|15262.7|15261|15256.4|15255.4|330
1729711200000|2024-10-23 19:20:00|15260.4|15259.7|15258.6|15257.9|15261.1|15260.4|15258.6|15257.2|308
1729711500000|2024-10-23 19:25:00|15258.9|15258.2|15268.2|15266.6|15270.7|15268.6|15258.7|15258|484
1729711800000|2024-10-23 19:30:00|15268.6|15267|15267.9|15266.9|15268.6|15267.2|15264.5|15263.5|320
1729712100000|2024-10-23 19:35:00|15268.1|15267.1|15265.8|15264.8|15268.3|15267.3|15264.4|15262.9|395
1729712400000|2024-10-23 19:40:00|15265.6|15264.9|15260.7|15260|15265.7|15265|15260.5|15259.8|200
1729712700000|2024-10-23 19:45:00|15261|15260.3|15263.9|15262.2|15264|15262.3|15260.4|15259.4|473
1729713000000|2024-10-23 19:50:00|15263.8|15262|15262.1|15260.3|15264.4|15262.9|15259.9|15259.2|348
1729713300000|2024-10-23 19:55:00|15262.2|15260.5|15259.6|15258.9|15262.5|15260.5|15257.3|15256.5|438
1729713600000|2024-10-23 20:00:00|15259.3|15258.6|15265.6|15264.6|15266.4|15265.4|15258.2|15257.5|407
1729713900000|2024-10-23 20:05:00|15265.7|15264.7|15258.4|15257.4|15266.3|15265.3|15256.2|15255.2|185
1729714200000|2024-10-23 20:10:00|15259.1|15258.1|15265.1|15264.1|15265.4|15264.4|15259.1|15258.1|166
1729714500000|2024-10-23 20:15:00|15265.2|15264.2|15263.9|15262.4|15265.7|15264.6|15263.4|15261.9|465
1729714800000|2024-10-23 20:20:00|15263.6|15262.6|15263.5|15261.9|15265.3|15263.6|15263|15261.7|172
1729715100000|2024-10-23 20:25:00|15264|15262.4|15268.6|15266|15268.9|15266.2|15263.5|15261.5|381
1729715400000|2024-10-23 20:30:00|15268.7|15266.1|15270.4|15269.4|15271.8|15270.1|15268.6|15265.9|553
1729715700000|2024-10-23 20:35:00|15270.5|15269.5|15270.5|15269.5|15271|15270|15268.6|15267.5|152
1729716000000|2024-10-23 20:40:00|15270.4|15269.4|15273|15271.3|15273.6|15271.4|15269.9|15268.8|181
1729716300000|2024-10-23 20:45:00|15272.8|15271.2|15275.2|15273.5|15277.1|15276|15272.8|15271.1|406
1729716600000|2024-10-23 20:50:00|15275.3|15273.6|15276.1|15275.1|15276.6|15275.6|15275.2|15272.9|264
1729716900000|2024-10-23 20:55:00|15276.6|15274.6|15279.7|15272.7|15280.1|15274.6|15276.6|15272.1|234
1729717200000|2024-10-23 21:00:00|15278.2|15271.2|15272.8|15265.8|15278.2|15271.2|15272.8|15265.8|11
1729717500000|2024-10-23 21:05:00|15272.7|15265.7|15272.5|15265.5|15272.7|15265.7|15272.4|15265.4|5
1729717800000|2024-10-23 21:10:00|15272.4|15265.4|15272.4|15265.4|15272.5|15265.5|15272.4|15265.4|5
1729718100000|2024-10-23 21:15:00|15272.3|15265.3|15272.2|15265.2|15272.4|15265.4|15272.2|15265.2|6
1729718400000|2024-10-23 21:20:00|15272.3|15265.3|15272.3|15265.3|15272.3|15265.3|15272.3|15265.3|1
1729718700000|2024-10-23 21:25:00|15272.2|15265.2|15272.3|15265.3|15272.4|15265.4|15272.2|15265.2|6
1729719000000|2024-10-23 21:30:00|15272.4|15265.4|15272.3|15265.3|15272.4|15265.4|15272.3|15265.3|10
1729719300000|2024-10-23 21:35:00|15272.2|15265.2|15272.2|15265.2|15272.2|15265.2|15272.2|15265.2|1
1729719600000|2024-10-23 21:40:00|15272.3|15265.3|15272.3|15265.3|15272.3|15265.3|15272.2|15265.2|3
1729719900000|2024-10-23 21:45:00|15272.1|15265.1|15271.8|15264.8|15272.1|15265.1|15271.8|15264.8|2
1729720200000|2024-10-23 21:50:00|15271.6|15264.6|15272.9|15265.9|15272.9|15265.9|15268.9|15261.9|29
1729720500000|2024-10-23 21:55:00|15273|15266|15271.9|15264.9|15273|15266|15271.9|15264.9|5
1729720800000|2024-10-23 22:00:00|15272|15265|15272.9|15268.2|15273.5|15269.4|15271|15264.7|102
1729721100000|2024-10-23 22:05:00|15272.4|15268.7|15277.2|15273.7|15280.3|15276.9|15272.4|15268.7|155
1729721400000|2024-10-23 22:10:00|15278.3|15274.7|15284.3|15280.9|15285.1|15281.4|15278.2|15274.6|208
1729721700000|2024-10-23 22:15:00|15283.7|15281|15280.9|15278.3|15283.8|15281.2|15279|15276.8|155
1729722000000|2024-10-23 22:20:00|15279.9|15277.5|15277.1|15275|15280.9|15278.6|15275.1|15272.9|106
1729722300000|2024-10-23 22:25:00|15277.8|15274.4|15280.4|15277.3|15280.9|15277.7|15276.7|15273.4|136
1729722600000|2024-10-23 22:30:00|15280.3|15277.4|15280.2|15277.7|15282|15279.1|15279.1|15276.2|145
1729722900000|2024-10-23 22:35:00|15280.8|15278.3|15280|15277.2|15281.7|15278.9|15279.5|15277.2|95
1729723200000|2024-10-23 22:40:00|15279.9|15277.1|15280.7|15278.4|15281.3|15278.5|15278.7|15275.9|87
1729723500000|2024-10-23 22:45:00|15281|15278.7|15278.4|15277.4|15281.5|15279.7|15278.4|15277.4|29
1729723800000|2024-10-23 22:50:00|15278.5|15277.5|15277.6|15276.1|15278.5|15277.5|15276.8|15275.6|31
1729724100000|2024-10-23 22:55:00|15277.7|15276|15276.4|15274.2|15278.9|15277.3|15275.8|15274|75
1729724400000|2024-10-23 23:00:00|15276.3|15274.1|15275|15272.5|15276.3|15274.1|15272.4|15271.4|112
1729724700000|2024-10-23 23:05:00|15275.1|15272.4|15273.6|15272.6|15276.4|15274.6|15273.1|15272.1|71
1729725000000|2024-10-23 23:10:00|15273.5|15272.5|15273.3|15272.3|15276.9|15274.9|15272.4|15271.4|58
1729725300000|2024-10-23 23:15:00|15272.7|15271.7|15267.2|15266.2|15273.2|15272.2|15266.8|15265.8|81
1729725600000|2024-10-23 23:20:00|15267|15266|15263.9|15261.8|15268.8|15267.5|15263.8|15261.7|130
1729725900000|2024-10-23 23:25:00|15263.6|15261.5|15264.1|15263.1|15264.2|15263.1|15262|15260|125
1729726200000|2024-10-23 23:30:00|15264.2|15263.2|15267.9|15266.9|15268.7|15267.7|15263.2|15261.1|96
1729726500000|2024-10-23 23:35:00|15268|15267|15268.9|15266.8|15269.1|15268.1|15265.6|15264.6|90
1729726800000|2024-10-23 23:40:00|15269.2|15267|15268.7|15267.7|15272.1|15270.9|15266.1|15265.1|122
1729727100000|2024-10-23 23:45:00|15268.6|15267.6|15269.7|15267.7|15272.7|15271.7|15265.6|15264.6|226
1729727400000|2024-10-23 23:50:00|15270.1|15268.5|15272.1|15271.4|15272.7|15272|15267.7|15266|235
1729727700000|2024-10-23 23:55:00|15272.5|15271.8|15278.7|15276.4|15281.2|15279.8|15272.1|15271.4|272
1729728000000|2024-10-24 00:00:00|15278.3|15275.9|15263.2|15262.2|15278.3|15275.9|15261.6|15260.3|905
1729728300000|2024-10-24 00:05:00|15263.3|15262.3|15271.1|15270.4|15273.1|15271|15259.7|15258.3|675
1729728600000|2024-10-24 00:10:00|15271|15270.3|15274.3|15273.3|15275.7|15274.1|15264.4|15263.7|464
1729728900000|2024-10-24 00:15:00|15274.9|15273.9|15263.4|15261.4|15277.8|15276.4|15261.3|15260.1|617
1729729200000|2024-10-24 00:20:00|15264|15261.5|15265.1|15264.4|15267.1|15265.8|15260.4|15259.7|311
1729729500000|2024-10-24 00:25:00|15265|15264.3|15259.6|15257.2|15267.2|15266.5|15257.6|15255.3|403
1729729800000|2024-10-24 00:30:00|15259.5|15257.3|15256.2|15255.5|15263|15262.3|15256.2|15255.2|317
1729730100000|2024-10-24 00:35:00|15256|15255.3|15256.9|15255.9|15259.3|15258.4|15253.1|15251.1|444
1729730400000|2024-10-24 00:40:00|15257.2|15256.2|15262.6|15261.9|15265.6|15264.1|15255.7|15254.4|385
1729730700000|2024-10-24 00:45:00|15262.8|15262.1|15259.6|15258.9|15266.6|15265.7|15256.1|15255|511
1729731000000|2024-10-24 00:50:00|15259.7|15259|15270|15265.4|15271.8|15268.6|15255.4|15254.2|754
1729731300000|2024-10-24 00:55:00|15270.1|15265.5|15264.4|15263.7|15272.2|15268|15261.2|15260.5|578
1729731600000|2024-10-24 01:00:00|15264.5|15263.8|15266.8|15265.8|15267.9|15267.2|15262.2|15261.5|417
1729731900000|2024-10-24 01:05:00|15266.7|15265.7|15264.7|15262.8|15269.6|15268.9|15264.2|15262.2|395
1729732200000|2024-10-24 01:10:00|15264.9|15262.7|15262.5|15261.8|15267.2|15265.5|15261.4|15260.5|381
1729732500000|2024-10-24 01:15:00|15262.9|15261.9|15265|15264.3|15268.1|15266.6|15261.9|15260.9|341
1729732800000|2024-10-24 01:20:00|15265.1|15264.4|15276.9|15275.9|15276.9|15275.9|15264.7|15264|395
1729733100000|2024-10-24 01:25:00|15276.8|15275.8|15273.3|15271.7|15279.7|15279|15273.1|15271.6|382
1729733400000|2024-10-24 01:30:00|15273.2|15271.6|15270.5|15269.8|15278.9|15277.9|15267.9|15266.4|472
1729733700000|2024-10-24 01:35:00|15270.6|15269.9|15274.6|15272.7|15274.7|15272.8|15265.9|15265.2|361
1729734000000|2024-10-24 01:40:00|15274.9|15272.8|15267.7|15267|15275.1|15273.9|15265.9|15264.1|436
1729734300000|2024-10-24 01:45:00|15267.6|15266.9|15263.8|15263.1|15267.9|15267.2|15262.2|15261.5|363
1729734600000|2024-10-24 01:50:00|15264.2|15263.5|15265.1|15264.4|15266.8|15266|15263.1|15262.4|299
1729734900000|2024-10-24 01:55:00|15265|15264.3|15268.4|15267.7|15271.2|15270.2|15264.3|15263.6|342
1729735200000|2024-10-24 02:00:00|15268.2|15267.5|15264.7|15262.7|15270.1|15269.4|15259.2|15257.4|529
1729735500000|2024-10-24 02:05:00|15264.2|15262.6|15262.4|15261.7|15265.5|15264.8|15261.5|15260.5|328
1729735800000|2024-10-24 02:10:00|15263.7|15263|15258.2|15257.5|15265.1|15264.4|15257.4|15256.7|374
1729736100000|2024-10-24 02:15:00|15257.6|15256.9|15256.8|15256.1|15261.9|15259.9|15256.1|15255.3|380
1729736400000|2024-10-24 02:20:00|15256.7|15256|15253|15251.2|15256.7|15256|15251.1|15249.2|334
1729736700000|2024-10-24 02:25:00|15252.8|15251.1|15253.3|15252.6|15255.1|15254.4|15251.3|15249.5|324
1729737000000|2024-10-24 02:30:00|15252.9|15252.2|15253.8|15253.1|15255.6|15254.6|15251.3|15249.2|456
1729737300000|2024-10-24 02:35:00|15253.9|15253.2|15255.9|15255.2|15258|15257.3|15253.7|15252.6|259
1729737600000|2024-10-24 02:40:00|15255.3|15254.6|15248.4|15246.4|15256.1|15255.4|15245|15243.3|479
1729737900000|2024-10-24 02:45:00|15248.3|15246.5|15239.3|15238.6|15248.5|15247.1|15236.2|15234.3|421
1729738200000|2024-10-24 02:50:00|15240.2|15239.5|15240.6|15239.6|15243.1|15241.8|15235.3|15233.3|388
1729738500000|2024-10-24 02:55:00|15240.5|15239.5|15244.1|15242.4|15248|15246.5|15240.5|15239.5|428
1729738800000|2024-10-24 03:00:00|15244.4|15242.6|15242.8|15242.1|15245.5|15244|15240.6|15238.8|322
1729739100000|2024-10-24 03:05:00|15242.9|15242.2|15237.4|15235.4|15243.2|15242.5|15236.7|15234.9|317
1729739400000|2024-10-24 03:10:00|15237.3|15235.5|15240.4|15239.7|15241.7|15241|15236.6|15235.5|241
1729739700000|2024-10-24 03:15:00|15240.5|15239.8|15238|15237.3|15243|15242.3|15237.9|15237.2|213
1729740000000|2024-10-24 03:20:00|15238.1|15237.4|15242|15241.3|15243.2|15242.2|15236.6|15235.9|197
1729740300000|2024-10-24 03:25:00|15241.9|15241.2|15245.7|15245|15245.8|15245.1|15241.5|15240.8|164
1729740600000|2024-10-24 03:30:00|15246.2|15245.5|15252|15251.3|15252.3|15251.6|15245.8|15245.1|357
1729740900000|2024-10-24 03:35:00|15251.8|15251.1|15245.7|15245|15251.8|15251.1|15244.3|15243|167
1729741200000|2024-10-24 03:40:00|15245.8|15245.1|15243.8|15243.1|15247.9|15246.9|15243.6|15242.9|162
1729741500000|2024-10-24 03:45:00|15243|15242.3|15241.3|15240.6|15243.2|15242.5|15239|15238.3|300
1729741800000|2024-10-24 03:50:00|15241.4|15240.7|15241.3|15240.6|15242.2|15241.5|15239.1|15238.4|158
1729742100000|2024-10-24 03:55:00|15240.3|15239.6|15240.3|15239.6|15241|15240.3|15236.6|15235.9|227
1729742400000|2024-10-24 04:00:00|15240.2|15239.5|15232|15231|15240.3|15239.6|15231.3|15230.3|312
1729742700000|2024-10-24 04:05:00|15232.3|15231.3|15231.1|15230.4|15235.1|15234.3|15228.5|15227.4|329
1729743000000|2024-10-24 04:10:00|15230.9|15230.2|15226.5|15225.8|15232.3|15231.6|15226.3|15225.6|177
1729743300000|2024-10-24 04:15:00|15226.3|15225.6|15225.4|15224.7|15230.2|15229.2|15225.1|15224.4|227
1729743600000|2024-10-24 04:20:00|15225.5|15224.8|15227.8|15227.1|15228.2|15227.5|15224|15223.3|232
1729743900000|2024-10-24 04:25:00|15227.7|15227|15224.4|15223.7|15228|15227.3|15224.3|15223.6|198
1729744200000|2024-10-24 04:30:00|15224.3|15223.6|15221.2|15219.4|15227.5|15226.8|15221|15219.1|315
1729744500000|2024-10-24 04:35:00|15221.1|15219.3|15218|15217.3|15221.2|15219.4|15216.7|15215.7|305
1729744800000|2024-10-24 04:40:00|15218.2|15217.5|15218.9|15217|15219.2|15217.6|15217.5|15216.4|156
1729745100000|2024-10-24 04:45:00|15219|15217.1|15212.5|15211.8|15219|15217.2|15212.5|15211.8|220
1729745400000|2024-10-24 04:50:00|15213.1|15211.3|15220.3|15218.4|15220.3|15219.4|15211.1|15210.2|348
1729745700000|2024-10-24 04:55:00|15220.2|15218.3|15221.8|15221.1|15223.2|15221.9|15218.2|15216.9|367
1729746000000|2024-10-24 05:00:00|15222|15221.3|15225.3|15224.6|15226.4|15225.2|15220.5|15219.1|440
1729746300000|2024-10-24 05:05:00|15225.4|15224.7|15228.9|15227.9|15230.7|15229.1|15222.7|15222|379
1729746600000|2024-10-24 05:10:00|15229|15228|15228.7|15228|15232.2|15231.5|15227|15225.8|353
1729746900000|2024-10-24 05:15:00|15229.4|15228.7|15229.1|15228.4|15232.7|15231.2|15228.3|15227|292
1729747200000|2024-10-24 05:20:00|15229.2|15228.5|15226.8|15226.1|15231.2|15230.5|15224.7|15224|269
1729747500000|2024-10-24 05:25:00|15226.9|15226.2|15227.4|15226.4|15229.5|15228|15224.8|15224.1|324
1729747800000|2024-10-24 05:30:00|15227.6|15226.6|15231|15230.3|15232.1|15231.4|15226.3|15225.6|315
1729748100000|2024-10-24 05:35:00|15231.1|15230.4|15234|15233.3|15234.1|15233.4|15230.7|15229.1|291
1729748400000|2024-10-24 05:40:00|15234.1|15233.4|15235.5|15234.8|15238.1|15237.4|15231.9|15231.2|256
1729748700000|2024-10-24 05:45:00|15235.4|15234.7|15232.6|15231.9|15237.4|15236|15232.6|15231.9|243
1729749000000|2024-10-24 05:50:00|15232.7|15232|15234.5|15233.8|15236|15234.5|15230.9|15230.2|355
1729749300000|2024-10-24 05:55:00|15234.4|15233.7|15239|15238.3|15239.5|15238.4|15233.5|15232.8|386
1729749600000|2024-10-24 06:00:00|15238.7|15238|15234.9|15233.4|15238.9|15238.2|15232.8|15231.2|362
1729749900000|2024-10-24 06:05:00|15235|15233.5|15224.1|15223.4|15236.1|15234.2|15224|15223.2|498
1729750200000|2024-10-24 06:10:00|15224|15223.3|15216.4|15215.4|15224.8|15223.5|15209.5|15208.4|476
1729750500000|2024-10-24 06:15:00|15216.3|15215.3|15218.5|15217.8|15223.4|15222.3|15216.2|15214.6|485
1729750800000|2024-10-24 06:20:00|15218.6|15217.9|15217.8|15217.1|15220.3|15219.5|15212.5|15211.3|412
1729751100000|2024-10-24 06:25:00|15217.9|15217.2|15222.4|15221.7|15225|15224.3|15217.8|15216.9|290
1729751400000|2024-10-24 06:30:00|15221.9|15221.2|15215.7|15215|15224.1|15223.4|15214.5|15213.8|439
1729751700000|2024-10-24 06:35:00|15216.3|15215.6|15215.6|15214.1|15220|15219.3|15211.7|15210.8|419
1729752000000|2024-10-24 06:40:00|15215.9|15214.3|15217.2|15216.5|15222.4|15221.7|15213.5|15212.8|425
1729752300000|2024-10-24 06:45:00|15217.5|15216.8|15210.7|15210|15219.4|15218.7|15207.7|15207|536
1729752600000|2024-10-24 06:50:00|15210.6|15209.9|15209.7|15209|15210.8|15210.1|15205.5|15204.5|452
1729752900000|2024-10-24 06:55:00|15209.8|15209.1|15205.9|15205.2|15212.6|15211.9|15205.6|15204.9|558
1729753200000|2024-10-24 07:00:00|15206.1|15205.4|15206|15205.3|15215.3|15214.6|15204.6|15203.9|674
1729753500000|2024-10-24 07:05:00|15206.3|15205.6|15210.1|15209.4|15212.5|15211.8|15204.7|15204|509
1729753800000|2024-10-24 07:10:00|15210.4|15209.7|15218.4|15216.4|15219.9|15218.7|15210.4|15209.7|474
1729754100000|2024-10-24 07:15:00|15217.5|15215.1|15208.1|15207.1|15217.5|15215.1|15203.3|15202|893
1729754400000|2024-10-24 07:20:00|15208.2|15207.2|15215.4|15214.7|15216.9|15216.2|15206.7|15205.8|568
1729754700000|2024-10-24 07:25:00|15215.1|15214.4|15215.9|15214.1|15218|15217.3|15214.2|15213.3|505
1729755000000|2024-10-24 07:30:00|15216.5|15214.9|15230|15228.1|15232.1|15231.4|15216.5|15214.9|825
1729755300000|2024-10-24 07:35:00|15229.5|15228.5|15214.4|15213.4|15232|15231|15214.4|15213.4|625
1729755600000|2024-10-24 07:40:00|15213.6|15212.6|15216.6|15215.9|15217.8|15217.1|15211.7|15210.1|409
1729755900000|2024-10-24 07:45:00|15214.4|15212.4|15210.8|15209.8|15214.4|15212.6|15208.7|15208|542
1729756200000|2024-10-24 07:50:00|15211|15210|15214.7|15214|15218|15217|15210.8|15209.8|455
1729756500000|2024-10-24 07:55:00|15214.8|15214.1|15213.6|15212.6|15217.8|15217.1|15212|15210.7|580
1729756800000|2024-10-24 08:00:00|15213.5|15212.5|15222.8|15220.9|15223|15221.7|15212.7|15211.7|592
1729757100000|2024-10-24 08:05:00|15223.4|15221.6|15224.4|15223.7|15225.5|15224.5|15220.1|15219.4|398
1729757400000|2024-10-24 08:10:00|15224.5|15223.8|15223.7|15223|15225.1|15224.4|15220.3|15219.6|432
1729757700000|2024-10-24 08:15:00|15223.8|15223.1|15214.2|15213.5|15224.9|15224.2|15213.4|15212.7|351
1729758000000|2024-10-24 08:20:00|15214.1|15213.4|15213|15211.4|15216.9|15216.2|15207.8|15207.1|511
1729758300000|2024-10-24 08:25:00|15213.6|15212|15211|15210.3|15215.5|15214.8|15209.8|15208.9|437
1729758600000|2024-10-24 08:30:00|15210.8|15210.1|15197.4|15196.7|15211.3|15210.6|15195.7|15194.7|741
1729758900000|2024-10-24 08:35:00|15197.5|15196.8|15199.1|15198.4|15201.5|15200.1|15194.2|15193.5|461
1729759200000|2024-10-24 08:40:00|15199.6|15198.9|15202.5|15201.8|15203.1|15202.4|15196.5|15195.8|414
1729759500000|2024-10-24 08:45:00|15202.6|15201.9|15201.1|15200.4|15204.3|15203.6|15197.6|15196.8|391
1729759800000|2024-10-24 08:50:00|15200.6|15199.9|15197.1|15196.4|15202.4|15201.7|15195|15194.3|444
1729760100000|2024-10-24 08:55:00|15196.9|15196.2|15201.3|15200.6|15201.6|15200.7|15192.4|15191.7|451
1729760400000|2024-10-24 09:00:00|15201.2|15200.5|15204.3|15203.6|15208.2|15207.2|15201.1|15200.1|536
1729760700000|2024-10-24 09:05:00|15204.2|15203.5|15200.7|15200|15205.2|15203.9|15199.3|15198.6|415
1729761000000|2024-10-24 09:10:00|15200.9|15200.2|15198.3|15197.6|15203.9|15202.6|15198.3|15197.6|422
1729761300000|2024-10-24 09:15:00|15198.1|15197.4|15202.7|15202|15204.1|15203.4|15196.7|15196|419
1729761600000|2024-10-24 09:20:00|15202.6|15201.9|15201.3|15200.6|15204.6|15203.9|15197.7|15196.6|485
1729761900000|2024-10-24 09:25:00|15201.4|15200.7|15195.6|15194.9|15203.8|15202.7|15194.5|15193.8|399
1729762200000|2024-10-24 09:30:00|15194.7|15194|15188.3|15187.3|15195.6|15194.9|15187.8|15186.2|466
1729762500000|2024-10-24 09:35:00|15188.6|15187.6|15192.9|15192.2|15193|15192.3|15187.6|15186.1|291
1729762800000|2024-10-24 09:40:00|15192.7|15192|15186.4|15185.7|15193.5|15192.8|15183.7|15183|362
1729763100000|2024-10-24 09:45:00|15186|15185.3|15190.4|15189.4|15191.8|15190.8|15183.8|15182.2|344
1729763400000|2024-10-24 09:50:00|15190.3|15189.3|15192.3|15191.6|15192.8|15192.1|15187.7|15186.7|330
1729763700000|2024-10-24 09:55:00|15192.2|15191.5|15199.4|15198.7|15199.7|15199|15192.2|15191.5|260
1729764000000|2024-10-24 10:00:00|15197.9|15197.2|15194.6|15193.9|15198.9|15198.2|15192.5|15191.8|290
1729764300000|2024-10-24 10:05:00|15194.7|15194|15194.7|15194|15197.4|15196.7|15194.2|15193.5|179
1729764600000|2024-10-24 10:10:00|15194.2|15193.5|15194.9|15194.2|15195.7|15195|15190.5|15189.8|252
1729764900000|2024-10-24 10:15:00|15194.7|15194|15194.1|15193.4|15195.8|15195.1|15193.8|15193.1|244
1729765200000|2024-10-24 10:20:00|15194.2|15193.5|15192.6|15191.9|15197.2|15196.5|15192.2|15191.5|239
1729765500000|2024-10-24 10:25:00|15191.9|15191.2|15193.6|15192.9|15193.7|15193|15191.2|15190.5|240
1729765800000|2024-10-24 10:30:00|15193.7|15193|15191.6|15190.9|15194.5|15193.8|15189.8|15189.1|242
1729766100000|2024-10-24 10:35:00|15191.8|15191.1|15186.3|15185.3|15192.4|15191.7|15183.7|15183|336
1729766400000|2024-10-24 10:40:00|15186.4|15185.4|15183.8|15183.1|15188.1|15187.4|15182.6|15181.9|258
1729766700000|2024-10-24 10:45:00|15183.5|15182.8|15186.7|15186|15188|15187.3|15183.3|15182.6|205
1729767000000|2024-10-24 10:50:00|15186|15185.3|15187.2|15186.5|15189.3|15188.6|15186|15185.3|232
1729767300000|2024-10-24 10:55:00|15187.3|15186.6|15186|15185.3|15189.2|15188.2|15185.1|15184.4|255
1729767600000|2024-10-24 11:00:00|15185.9|15185.2|15182.9|15181.9|15185.9|15185.2|15180.3|15179.1|367
1729767900000|2024-10-24 11:05:00|15182.7|15182|15179.2|15178.5|15185.3|15184.1|15177.1|15176.4|331
1729768200000|2024-10-24 11:10:00|15179.1|15178.4|15185.6|15183.7|15185.6|15184.7|15177.6|15176.9|379
1729768500000|2024-10-24 11:15:00|15185.7|15183.9|15184.1|15183.4|15190|15188.7|15183.9|15183.2|379
1729768800000|2024-10-24 11:20:00|15184.7|15184|15193.1|15192.4|15195.8|15194.9|15184.7|15184|425
1729769100000|2024-10-24 11:25:00|15193.2|15192.5|15189.7|15189|15195.2|15194.5|15187.2|15186|307
1729769400000|2024-10-24 11:30:00|15189.6|15188.9|15194.7|15194|15197.3|15196.6|15187.4|15186.7|328
1729769700000|2024-10-24 11:35:00|15194.3|15193.6|15199.3|15197.4|15201.4|15200.3|15194|15193.3|367
1729770000000|2024-10-24 11:40:00|15199.2|15197.5|15200.2|15199.5|15200.5|15199.5|15194.8|15193.5|436
1729770300000|2024-10-24 11:45:00|15200.1|15199.4|15205.5|15204.8|15207.8|15206.9|15199.4|15198.7|417
1729770600000|2024-10-24 11:50:00|15205.2|15204.5|15201.1|15199.3|15205.2|15204.5|15200.2|15199.2|405
1729770900000|2024-10-24 11:55:00|15201.2|15199.4|15205.4|15204.7|15206.3|15205.6|15197.7|15196.2|489
1729771200000|2024-10-24 12:00:00|15205.5|15204.8|15195.7|15194.7|15209.9|15209.2|15195.5|15193.9|587
1729771500000|2024-10-24 12:05:00|15195.8|15194.8|15195.6|15194.9|15197.5|15196.5|15189.5|15188.6|523
1729771800000|2024-10-24 12:10:00|15196|15195.3|15193.4|15192.7|15197.4|15196.7|15191.9|15191.2|423
1729772100000|2024-10-24 12:15:00|15193|15192.3|15197.1|15196.4|15200.1|15199.1|15192.4|15191.2|411
1729772400000|2024-10-24 12:20:00|15198.5|15197.8|15186.3|15185.6|15201|15200.1|15186.3|15185.2|548
1729772700000|2024-10-24 12:25:00|15186.4|15185.7|15193.5|15187.5|15193.5|15189.6|15184.5|15183|545
1729773000000|2024-10-24 12:30:00|15192.8|15186.8|15217.8|15217.1|15234.9|15228.9|15192.8|15186.8|1254
1729773300000|2024-10-24 12:35:00|15217.4|15216.4|15212.3|15211.6|15226|15223.9|15208.5|15206.2|1061
1729773600000|2024-10-24 12:40:00|15212.8|15212.1|15206.3|15205.3|15212.8|15212.1|15201.4|15200.7|953
1729773900000|2024-10-24 12:45:00|15206.1|15205.1|15211|15210.3|15215.2|15214.1|15202.6|15201.6|864
1729774200000|2024-10-24 12:50:00|15210.9|15210.2|15205.1|15204.1|15215.3|15214.1|15204.4|15203.4|757
1729774500000|2024-10-24 12:55:00|15205.2|15204.2|15206.4|15204.3|15206.8|15205.2|15194.2|15193.5|858
1729774800000|2024-10-24 13:00:00|15206.8|15204.9|15197|15196.3|15208.1|15207.4|15194.9|15193.5|743
1729775100000|2024-10-24 13:05:00|15197.2|15196.5|15202.3|15201.6|15207|15206.2|15197.2|15196.5|620
1729775400000|2024-10-24 13:10:00|15202.2|15201.5|15208.4|15207.7|15211.4|15210.7|15199.2|15198.5|634
1729775700000|2024-10-24 13:15:00|15208|15207.3|15211.8|15211.1|15216.2|15215.5|15205.1|15204.4|601
1729776000000|2024-10-24 13:20:00|15211.9|15210|15216.6|15215.9|15220.4|15218.9|15209.1|15208.4|694
1729776300000|2024-10-24 13:25:00|15215.7|15215|15216.4|15215.7|15222.5|15221.8|15214.3|15213.3|591
1729776600000|2024-10-24 13:30:00|15216.5|15215.8|15210.3|15208.4|15216.5|15215.8|15203.8|15202.6|817
1729776900000|2024-10-24 13:35:00|15210.2|15207.5|15210.4|15208.5|15213.9|15212.2|15205.4|15204.4|741
1729777200000|2024-10-24 13:40:00|15210.8|15209.1|15217.8|15211.8|15222.1|15220.2|15210.1|15208.3|738
1729777500000|2024-10-24 13:45:00|15217.6|15211.6|15222.9|15222.2|15235.2|15229.4|15217.4|15211.6|1042
1729777800000|2024-10-24 13:50:00|15223.2|15222.5|15219.4|15217.2|15226.1|15224.6|15217.5|15216.8|910
1729778100000|2024-10-24 13:55:00|15219.3|15216.5|15222.5|15219|15224|15220.7|15214.1|15213.1|620
1729778400000|2024-10-24 14:00:00|15222.1|15218.3|15210.9|15209.9|15229|15227.4|15207.9|15206.9|875
1729778700000|2024-10-24 14:05:00|15211|15210|15208.3|15207.3|15213.9|15212.9|15205.8|15204.1|820
1729779000000|2024-10-24 14:10:00|15208.4|15207.4|15212.9|15211.9|15218.9|15218.2|15206.1|15205.1|669
1729779300000|2024-10-24 14:15:00|15212.8|15211.8|15221.2|15220.5|15223.5|15222.5|15209.7|15209|720
1729779600000|2024-10-24 14:20:00|15221.1|15220.4|15220|15219.3|15226.2|15225.5|15219.4|15218.7|487
1729779900000|2024-10-24 14:25:00|15220.1|15219.4|15217.4|15216.7|15220.1|15219.4|15213.7|15213|429
1729780200000|2024-10-24 14:30:00|15217.6|15216.9|15213.2|15212.5|15217.9|15217.2|15212.3|15211.5|392
1729780500000|2024-10-24 14:35:00|15213.1|15212.4|15210.9|15210.2|15214.4|15213.7|15209.3|15208.6|402
1729780800000|2024-10-24 14:40:00|15211|15210.3|15193.5|15192.5|15211|15210.3|15192.1|15191.1|576
1729781100000|2024-10-24 14:45:00|15193|15192.3|15198.6|15197.9|15199.5|15198.8|15185.7|15184.5|631
1729781400000|2024-10-24 14:50:00|15198.9|15198.2|15193.8|15193.1|15199.5|15198.8|15191.8|15190.8|640
1729781700000|2024-10-24 14:55:00|15193.9|15193.2|15194|15192|15197.5|15196.8|15189.4|15188.7|617
1729782000000|2024-10-24 15:00:00|15194.1|15192.1|15185.9|15185.2|15195.5|15194.3|15184.7|15183.2|660
1729782300000|2024-10-24 15:05:00|15185.4|15184.7|15188.8|15187.8|15190.2|15189.5|15182.8|15181.2|499
1729782600000|2024-10-24 15:10:00|15189.2|15187.4|15184|15183.3|15189.5|15188.5|15179|15178.3|472
1729782900000|2024-10-24 15:15:00|15183.9|15183.2|15189.9|15189.2|15190.1|15189.4|15183.9|15183.2|373
1729783200000|2024-10-24 15:20:00|15190.1|15189.4|15193.2|15192.5|15195.3|15194.6|15189.9|15189.2|459
1729783500000|2024-10-24 15:25:00|15193.4|15192.7|15192.6|15191.9|15193.9|15193.2|15188.7|15188|365
1729783800000|2024-10-24 15:30:00|15192.5|15191.8|15195.7|15195|15196.3|15195.6|15191.1|15190.4|346
1729784100000|2024-10-24 15:35:00|15195.6|15194.9|15188.8|15188.1|15198.1|15197.4|15188.8|15188.1|297
1729784400000|2024-10-24 15:40:00|15188.7|15188|15191.1|15190.1|15191.9|15190.9|15183.8|15183.1|355
1729784700000|2024-10-24 15:45:00|15191|15190|15185.6|15184.9|15191.3|15190.3|15184|15183|376
1729785000000|2024-10-24 15:50:00|15185.5|15184.8|15183.9|15183.2|15186.9|15186.2|15179|15178.1|412
1729785300000|2024-10-24 15:55:00|15183.4|15182.7|15187.5|15186.8|15189.7|15188.4|15182.7|15181.1|356
1729785600000|2024-10-24 16:00:00|15187.6|15186.9|15183.7|15183|15188.7|15188|15183.3|15182.6|305
1729785900000|2024-10-24 16:05:00|15183.6|15182.9|15178|15177|15186.5|15184.9|15176.7|15175.4|466
1729786200000|2024-10-24 16:10:00|15178.1|15177.1|15174.5|15173.8|15180.2|15179.2|15171.6|15170.9|446
1729786500000|2024-10-24 16:15:00|15174.8|15174.1|15170.5|15169.8|15176.3|15175.6|15169.6|15168.9|317
1729786800000|2024-10-24 16:20:00|15170.6|15169.9|15172.1|15171.4|15174.4|15172.6|15169.2|15167.3|489
1729787100000|2024-10-24 16:25:00|15172|15171.3|15172.7|15172|15174.6|15173.9|15169.3|15168.6|323
1729787400000|2024-10-24 16:30:00|15172.6|15171.9|15172.6|15171.6|15177.9|15176.2|15170|15169.3|430
1729787700000|2024-10-24 16:35:00|15172.5|15171.5|15170.5|15169.8|15172.6|15171.6|15168.5|15167.7|223
1729788000000|2024-10-24 16:40:00|15170.4|15169.7|15169.6|15168.9|15170.5|15169.8|15167.4|15166.7|233
1729788300000|2024-10-24 16:45:00|15169.5|15168.8|15171.1|15169.4|15172.3|15171.6|15169.2|15167.5|229
1729788600000|2024-10-24 16:50:00|15171.3|15169.5|15168.6|15167.6|15173.4|15172.4|15168.4|15166.9|331
1729788900000|2024-10-24 16:55:00|15168.8|15167.8|15169.9|15168.1|15170.2|15169.5|15166.4|15165.7|273
1729789200000|2024-10-24 17:00:00|15170|15168.2|15177.4|15176.7|15178|15176.9|15169.7|15167.9|385
1729789500000|2024-10-24 17:05:00|15177.6|15176.9|15173.4|15172.7|15178.8|15178.1|15173.2|15172.5|327
1729789800000|2024-10-24 17:10:00|15173.5|15172.8|15176.1|15175.1|15176.8|15175.7|15172.2|15171.1|276
1729790100000|2024-10-24 17:15:00|15175.6|15174.6|15170.4|15169.4|15175.6|15174.8|15169.8|15168.4|269
1729790400000|2024-10-24 17:20:00|15170.5|15169.5|15165.5|15164.8|15170.6|15169.6|15164.3|15163.3|338
1729790700000|2024-10-24 17:25:00|15165.3|15164.6|15161.5|15160.8|15165.5|15164.8|15158.8|15158.1|290
1729791000000|2024-10-24 17:30:00|15161.4|15160.7|15159.7|15159|15163.4|15162|15159.5|15158.7|203
1729791300000|2024-10-24 17:35:00|15159.5|15158.8|15159.8|15158.8|15159.8|15158.8|15156.2|15154.7|286
1729791600000|2024-10-24 17:40:00|15159.7|15158.7|15163.6|15162.9|15164.1|15163.4|15159.7|15158.7|262
1729791900000|2024-10-24 17:45:00|15163.7|15163|15159.7|15157.9|15165.2|15164.5|15157.9|15157.2|256
1729792200000|2024-10-24 17:50:00|15159.6|15158.6|15159.3|15158.6|15160.9|15160.2|15156.3|15155.6|266
1729792500000|2024-10-24 17:55:00|15159.8|15158.1|15163|15162|15164.4|15163.2|15159.3|15157.8|442
1729792800000|2024-10-24 18:00:00|15162.9|15161.9|15165.2|15163.7|15168.1|15166.7|15162.2|15161.2|432
1729793100000|2024-10-24 18:05:00|15165.1|15164.1|15165.3|15163.6|15166.5|15165.5|15163.1|15161.6|248
1729793400000|2024-10-24 18:10:00|15165.2|15163.7|15168.8|15167|15169|15167.7|15164.3|15162.9|210
1729793700000|2024-10-24 18:15:00|15168.9|15167.1|15171|15170|15171.1|15170.1|15166.7|15165.3|272
1729794000000|2024-10-24 18:20:00|15171.1|15170.1|15171.7|15170|15173.9|15172.6|15170.3|15169|296
1729794300000|2024-10-24 18:25:00|15171.6|15169.8|15176.8|15175.2|15177.5|15176|15170.7|15169.1|351
1729794600000|2024-10-24 18:30:00|15177.1|15175.5|15181.6|15180.6|15182.6|15181.6|15175.4|15174.7|350
1729794900000|2024-10-24 18:35:00|15181.5|15180.5|15185|15184|15185.3|15184.3|15178.1|15177.2|327
1729795200000|2024-10-24 18:40:00|15184.9|15183.9|15184.3|15183.3|15185.5|15184.5|15181|15179.6|244
1729795500000|2024-10-24 18:45:00|15184.4|15183.4|15182.4|15181.4|15184.9|15183.9|15182|15181|172
1729795800000|2024-10-24 18:50:00|15182.5|15181.5|15179|15178|15182.5|15181.5|15178.9|15177.9|215
1729796100000|2024-10-24 18:55:00|15179.1|15178.1|15182.7|15182|15182.7|15182|15177.6|15176.9|281
1729796400000|2024-10-24 19:00:00|15183.4|15182.7|15187.6|15186.9|15187.8|15187.1|15182.8|15182.1|178
1729796700000|2024-10-24 19:05:00|15187.4|15186.7|15188.8|15188.1|15188.9|15188.2|15187.1|15186.4|136
1729797000000|2024-10-24 19:10:00|15188.7|15188|15186.7|15186|15188.9|15188.2|15183.6|15182.9|276
1729797300000|2024-10-24 19:15:00|15186.8|15186.1|15186.5|15185.8|15187.7|15187|15185|15184|250
1729797600000|2024-10-24 19:20:00|15186.4|15185.7|15189.2|15188.5|15190|15189.3|15185.8|15185.1|266
1729797900000|2024-10-24 19:25:00|15189.1|15188.4|15189.9|15189.2|15190.6|15189.9|15187.2|15186.5|279
1729798200000|2024-10-24 19:30:00|15189.7|15189|15186.6|15185.9|15190.1|15189.4|15186.4|15185.7|177
1729798500000|2024-10-24 19:35:00|15186.5|15185.8|15187.4|15185.5|15188.1|15187.4|15185.6|15184.3|222
1729798800000|2024-10-24 19:40:00|15187.3|15185.6|15185.7|15185|15187.4|15186|15183.6|15182.6|243
1729799100000|2024-10-24 19:45:00|15185.6|15184.9|15187.7|15187|15188.2|15187.5|15185.6|15184.9|141
1729799400000|2024-10-24 19:50:00|15187.8|15187.1|15185.7|15184.7|15188.8|15187.3|15185.6|15184.6|263
1729799700000|2024-10-24 19:55:00|15185.5|15184.5|15183.7|15183|15186|15185|15183.7|15183|277
1729800000000|2024-10-24 20:00:00|15185.1|15183.5|15184.5|15183.5|15186.4|15185.7|15183.7|15183|127
1729800300000|2024-10-24 20:05:00|15184.4|15183.4|15185.7|15185|15186.4|15185.7|15184.4|15183.4|92
1729800600000|2024-10-24 20:10:00|15185.6|15184.9|15187.4|15185.6|15187.6|15186.5|15185.3|15184.6|148
1729800900000|2024-10-24 20:15:00|15187.3|15185.7|15186|15184.4|15187.5|15185.7|15185.3|15184|158
1729801200000|2024-10-24 20:20:00|15185.8|15184.1|15184.5|15183.5|15186.2|15185.1|15184.3|15183.4|85
1729801500000|2024-10-24 20:25:00|15184.6|15183.6|15182.8|15182.1|15184.7|15183.7|15182|15181|86
1729801800000|2024-10-24 20:30:00|15182.9|15182.2|15182|15181.3|15184.4|15183.7|15181.9|15181.2|176
1729802100000|2024-10-24 20:35:00|15181.9|15181.2|15183|15182|15184.5|15183.8|15181.8|15180.9|130
1729802400000|2024-10-24 20:40:00|15183.2|15182.2|15183.1|15182.4|15183.8|15182.8|15182.9|15181.9|59
1729802700000|2024-10-24 20:45:00|15183.2|15182.5|15182.4|15181.4|15184|15182.8|15182|15181|137
1729803000000|2024-10-24 20:50:00|15182.5|15181.5|15183.3|15182.3|15183.9|15182.8|15181.5|15180.2|160
1729803300000|2024-10-24 20:55:00|15183.8|15181.8|15186.2|15179.2|15188|15181.8|15183.8|15178.2|162
1729803600000|2024-10-24 21:00:00|15190.7|15183.7|15187|15180|15190.7|15183.7|15186.8|15179.8|9
1729803900000|2024-10-24 21:05:00|15187.1|15180.1|15184.3|15177.3|15187.2|15180.2|15184.2|15177.2|12
1729804200000|2024-10-24 21:10:00|15184.1|15177.1|15184.2|15177.2|15184.3|15177.3|15184|15177|13
1729804500000|2024-10-24 21:15:00|15184.3|15177.3|15188|15181|15188|15181|15184|15177|13
1729804800000|2024-10-24 21:20:00|15189|15182|15184.5|15177.5|15190.1|15183.1|15184.2|15177.2|12
1729805100000|2024-10-24 21:25:00|15184.7|15177.7|15186.5|15179.5|15187.1|15180.1|15184.7|15177.7|21
1729805400000|2024-10-24 21:30:00|15186.4|15179.4|15185.8|15178.8|15187.4|15180.4|15183.8|15176.8|20
1729805700000|2024-10-24 21:35:00|15185.9|15178.9|15185.6|15178.6|15185.9|15178.9|15185.6|15178.6|7
1729806000000|2024-10-24 21:40:00|15185.5|15178.5|15185.9|15178.9|15186|15179|15185.5|15178.5|5
1729806300000|2024-10-24 21:45:00|15186|15179|15186.2|15179.2|15186.2|15179.2|15185.9|15178.9|8
1729806600000|2024-10-24 21:50:00|15185.9|15179.4|15185|15178|15189|15182|15185|15178|14
1729806900000|2024-10-24 21:55:00|15187.2|15180.2|15186.9|15179.9|15188|15181|15186.1|15179.1|27
1729807200000|2024-10-24 22:00:00|15188.1|15181.1|15179.6|15175|15188.3|15181.3|15178.7|15173.8|95
1729807500000|2024-10-24 22:05:00|15179.1|15175.5|15176.5|15173|15180.1|15175.9|15176|15172.3|73
1729807800000|2024-10-24 22:10:00|15176.6|15173.3|15175.7|15172.7|15177|15173.6|15175.5|15172.4|81
1729808100000|2024-10-24 22:15:00|15175.5|15172.4|15175.9|15174.4|15176.5|15174.8|15175.1|15172.4|37
1729808400000|2024-10-24 22:20:00|15176.3|15174.1|15175.7|15174.7|15177.2|15175.5|15175.5|15174.1|44
1729808700000|2024-10-24 22:25:00|15176.2|15174.1|15177.1|15175|15177.2|15175.6|15175.7|15174.1|40
1729809000000|2024-10-24 22:30:00|15177.2|15174.9|15175.1|15174.1|15177.2|15175.4|15174.7|15173.7|29
1729809300000|2024-10-24 22:35:00|15175.8|15173.3|15175.6|15174.6|15176.3|15174.7|15174.8|15173.3|41
1729809600000|2024-10-24 22:40:00|15175.5|15174.5|15176|15175|15176.6|15175|15175.4|15173.9|21
1729809900000|2024-10-24 22:45:00|15176.4|15174.3|15173.4|15171.8|15176.5|15175.1|15173.1|15170.9|71
1729810200000|2024-10-24 22:50:00|15173.6|15171.7|15171.7|15170.1|15174|15172|15171.3|15169.8|67
1729810500000|2024-10-24 22:55:00|15171.4|15170.2|15170.2|15168.7|15171.8|15170.4|15169.4|15167.8|59
1729810800000|2024-10-24 23:00:00|15170.5|15168.9|15164.7|15163|15172.6|15171|15158.9|15157.9|231
1729811100000|2024-10-24 23:05:00|15165.1|15163.4|15165.9|15164.9|15171.9|15170|15164.9|15163.4|190
1729811400000|2024-10-24 23:10:00|15165.8|15164.8|15171.5|15170.5|15171.5|15170.5|15165.8|15164.3|114
1729811700000|2024-10-24 23:15:00|15171.9|15170.9|15170.8|15169.8|15173.9|15173|15170|15169|118
1729812000000|2024-10-24 23:20:00|15170.9|15169.9|15180.5|15179.5|15181.3|15180.3|15170.9|15169.7|143
1729812300000|2024-10-24 23:25:00|15180.1|15179.1|15179.5|15176.3|15180.3|15179.3|15174.1|15173.1|167
1729812600000|2024-10-24 23:30:00|15180|15177|15176.1|15175.1|15180.1|15177.6|15168.7|15166.6|309
1729812900000|2024-10-24 23:35:00|15176|15175|15173.7|15171.8|15178.8|15178.1|15173.4|15171.2|162
1729813200000|2024-10-24 23:40:00|15173.6|15171.9|15169.5|15168.5|15174.9|15173.9|15169.5|15168.3|138
1729813500000|2024-10-24 23:45:00|15169.8|15168.8|15173.1|15172.1|15173.2|15172.2|15160.2|15159.2|344
1729813800000|2024-10-24 23:50:00|15173|15172|15180.4|15179.4|15181.8|15180.1|15171.3|15170.3|236
1729814100000|2024-10-24 23:55:00|15181|15180|15179.7|15178.7|15182.1|15181.4|15179.1|15178.1|119
1729814400000|2024-10-25 00:00:00|15179.2|15178.2|15182.5|15181.8|15186.4|15185.4|15176|15175|651
1729814700000|2024-10-25 00:05:00|15182.1|15181.4|15179|15178|15183.5|15182.3|15176.6|15175.9|440
1729815000000|2024-10-25 00:10:00|15179.1|15178.1|15183.7|15182.7|15185.7|15184.8|15176.3|15175.6|445
1729815300000|2024-10-25 00:15:00|15183.3|15182.3|15189|15186.8|15190.2|15188.9|15180.8|15178.8|365
1729815600000|2024-10-25 00:20:00|15188.9|15186.7|15191.1|15190.4|15191.6|15190.9|15187.2|15185.3|382
1729815900000|2024-10-25 00:25:00|15191.2|15190.5|15188|15187.3|15191.2|15190.5|15187.2|15186.5|306
1729816200000|2024-10-25 00:30:00|15188.2|15187.5|15198.6|15197.9|15199.9|15198.8|15187.3|15186.6|419
1729816500000|2024-10-25 00:35:00|15198.7|15198|15195.2|15194.5|15200|15199|15194.2|15193.5|246
1729816800000|2024-10-25 00:40:00|15195.1|15194.4|15200.5|15199.8|15203.6|15202.9|15195.1|15194.4|287
1729817100000|2024-10-25 00:45:00|15200.4|15199.7|15205.1|15204.4|15205.2|15204.5|15197.7|15197|316
1729817400000|2024-10-25 00:50:00|15204.6|15203.9|15206.8|15205.8|15211.6|15209.9|15202.5|15201.5|548
1729817700000|2024-10-25 00:55:00|15206.9|15205.9|15201.3|15200.6|15207.5|15206.4|15197.1|15196.4|488
1729818000000|2024-10-25 01:00:00|15201.2|15200.5|15202.6|15201.9|15205.4|15204.7|15198.9|15198.2|290
1729818300000|2024-10-25 01:05:00|15202|15201.3|15202.8|15201.8|15206.9|15206.2|15201.2|15200.2|312
1729818600000|2024-10-25 01:10:00|15203|15202|15196.3|15194.6|15203|15202.3|15195.3|15193.7|325
1729818900000|2024-10-25 01:15:00|15196.2|15194.7|15195.7|15194.7|15196.6|15195.6|15192.1|15190.2|432
1729819200000|2024-10-25 01:20:00|15195.6|15194.6|15190.8|15190.1|15195.6|15194.6|15190.4|15188.9|317
1729819500000|2024-10-25 01:25:00|15190.9|15190.2|15194.7|15194|15195.2|15194.5|15190.8|15190.1|226
1729819800000|2024-10-25 01:30:00|15194.5|15193.8|15192.8|15192.1|15196.7|15195.7|15190.9|15190.2|297
1729820100000|2024-10-25 01:35:00|15192.5|15191.8|15191.1|15190.4|15194.6|15193.7|15189|15188.1|282
1729820400000|2024-10-25 01:40:00|15191|15190.3|15191.7|15191|15192.7|15192|15189.4|15188.7|214
1729820700000|2024-10-25 01:45:00|15191.8|15191.1|15190.4|15189.7|15192.3|15191.6|15189.4|15188.7|202
1729821000000|2024-10-25 01:50:00|15190.2|15189.5|15182.5|15181.8|15190.3|15189.6|15180.9|15180.2|288
1729821300000|2024-10-25 01:55:00|15182.4|15181.7|15185.9|15183.9|15186.5|15185.8|15180.2|15179.5|287
1729821600000|2024-10-25 02:00:00|15186.3|15184.3|15189|15188.3|15189.5|15188.8|15184.3|15183.6|330
1729821900000|2024-10-25 02:05:00|15188.3|15187.6|15184.8|15183.8|15188.5|15187.6|15183.5|15182.8|241
1729822200000|2024-10-25 02:10:00|15184.9|15183.3|15178.5|15176.5|15186|15185.3|15177.1|15176|242
1729822500000|2024-10-25 02:15:00|15178.4|15176.6|15178.4|15177.7|15182|15180.8|15176.6|15175.6|262
1729822800000|2024-10-25 02:20:00|15178.3|15177.6|15178.6|15177.9|15181.9|15181.2|15177.7|15177|180
1729823100000|2024-10-25 02:25:00|15178.8|15178.1|15179.4|15178.7|15180.9|15179.9|15175.5|15174.6|253
1729823400000|2024-10-25 02:30:00|15179.5|15178.8|15182|15181.3|15183.7|15183|15179|15178.3|236
1729823700000|2024-10-25 02:35:00|15182.1|15181.4|15175.6|15174.9|15183.8|15183.1|15174.2|15173.5|230
1729824000000|2024-10-25 02:40:00|15175.7|15175|15178.1|15177.4|15178.7|15178|15175.5|15174.7|243
1729824300000|2024-10-25 02:45:00|15178.2|15177.5|15181|15180.3|15182|15181.3|15178.2|15177.5|206
1729824600000|2024-10-25 02:50:00|15180.9|15180.2|15177.1|15176.4|15182.1|15181.4|15174.8|15174.1|227
1729824900000|2024-10-25 02:55:00|15177.5|15176.8|15183.7|15183|15185.1|15184.3|15176.9|15176.2|242
1729825200000|2024-10-25 03:00:00|15183.8|15183.1|15185.6|15184.9|15187.4|15186.7|15182.7|15181.9|295
1729825500000|2024-10-25 03:05:00|15185.7|15185|15188.5|15187.8|15190|15189.3|15185.5|15184.8|177
1729825800000|2024-10-25 03:10:00|15187.7|15187|15187.7|15186.2|15189.6|15188.9|15186.8|15186.1|186
1729826100000|2024-10-25 03:15:00|15187.8|15186.5|15188.3|15187.3|15189.2|15188.2|15185.4|15184.4|181
1729826400000|2024-10-25 03:20:00|15188.2|15187.2|15188.5|15186.7|15189.6|15188.6|15185.9|15184.5|190
1729826700000|2024-10-25 03:25:00|15188.2|15186.3|15189|15188.3|15191.1|15190.1|15188.2|15186.3|255
1729827000000|2024-10-25 03:30:00|15188.9|15188.2|15188.8|15187.8|15189.8|15188.9|15186.2|15184.7|311
1729827300000|2024-10-25 03:35:00|15189.2|15188.2|15188.3|15187.6|15189.4|15188.4|15186.8|15186.1|203
1729827600000|2024-10-25 03:40:00|15188.5|15187.8|15184.8|15182.8|15188.6|15187.9|15183.2|15182.5|196
1729827900000|2024-10-25 03:45:00|15184.9|15183.1|15185|15183|15186.2|15184.4|15182.6|15181.1|264
1729828200000|2024-10-25 03:50:00|15186.6|15183.1|15186.4|15185.7|15189.6|15187.9|15185|15183.1|263
1729828500000|2024-10-25 03:55:00|15186.6|15185.9|15186.1|15184|15188|15186.8|15184.4|15183|235
1729828800000|2024-10-25 04:00:00|15186.3|15183.9|15183.8|15181.9|15188.1|15186.2|15183.8|15181.8|415
1729829100000|2024-10-25 04:05:00|15183.3|15181.8|15176.5|15174.9|15184.6|15183.6|15173.4|15172.5|397
1729829400000|2024-10-25 04:10:00|15176.7|15175.1|15170.4|15168.5|15179.4|15178.7|15169.8|15168.5|321
1729829700000|2024-10-25 04:15:00|15170.5|15168.6|15167.2|15166.2|15170.8|15169.8|15166.3|15164.9|329
1729830000000|2024-10-25 04:20:00|15168.1|15167.1|15167.7|15166.7|15168.7|15167.6|15162.2|15160.6|376
1729830300000|2024-10-25 04:25:00|15167.9|15166.9|15170.6|15168.7|15171.8|15169.8|15166.7|15165.7|352
1729830600000|2024-10-25 04:30:00|15171|15168.8|15171.7|15169.7|15172.8|15170.9|15168.7|15167.5|458
1729830900000|2024-10-25 04:35:00|15171.6|15169.6|15172.8|15172.1|15173.6|15172.9|15169.8|15169.1|255
1729831200000|2024-10-25 04:40:00|15172.7|15172|15173.1|15171.3|15173.9|15172.5|15172.4|15170.6|196
1729831500000|2024-10-25 04:45:00|15173|15171.4|15168.3|15166.6|15175.6|15174.3|15168|15166.2|284
1729831800000|2024-10-25 04:50:00|15168.2|15166.5|15171|15169.1|15172.3|15171.1|15167.7|15166.1|266
1729832100000|2024-10-25 04:55:00|15170.9|15169|15171.1|15170.4|15171.9|15171.2|15167.7|15166.6|170
1729832400000|2024-10-25 05:00:00|15171|15170.3|15166.4|15164.5|15173.9|15173.2|15164.7|15163.7|349
1729832700000|2024-10-25 05:05:00|15166.9|15165.1|15159.1|15158.4|15169.5|15168|15157.6|15156.5|387
1729833000000|2024-10-25 05:10:00|15157.9|15157.2|15153.4|15152.4|15163.9|15162|15149.7|15147.3|462
1729833300000|2024-10-25 05:15:00|15153.3|15152.3|15150|15149|15157.4|15155.7|15148.7|15147.8|512
1729833600000|2024-10-25 05:20:00|15150.1|15149.1|15157.2|15155.2|15157.8|15155.7|15146.5|15144.1|489
1729833900000|2024-10-25 05:25:00|15157.4|15155.3|15161.3|15159.3|15163.6|15161.9|15156.4|15154.4|446
1729834200000|2024-10-25 05:30:00|15161.4|15159.4|15163.5|15162.8|15166.1|15164.3|15160.4|15159.3|269
1729834500000|2024-10-25 05:35:00|15163.6|15162.9|15160.6|15159.9|15164.7|15164|15160|15159|238
1729834800000|2024-10-25 05:40:00|15160.7|15160|15165.4|15164.7|15165.5|15164.8|15158.3|15157.6|236
1729835100000|2024-10-25 05:45:00|15165.5|15164.8|15172.5|15171.8|15172.5|15171.8|15163.3|15162.6|251
1729835400000|2024-10-25 05:50:00|15171.8|15171.1|15166.8|15165|15172.7|15172|15164.6|15163.4|264
1729835700000|2024-10-25 05:55:00|15166.5|15164.8|15173.4|15172.7|15175.6|15174|15166.5|15164.8|480
1729836000000|2024-10-25 06:00:00|15172.7|15172|15169.8|15169.1|15175.8|15174.8|15168.5|15167.5|640
1729836300000|2024-10-25 06:05:00|15170.5|15168.5|15178.1|15176.5|15178.4|15177.6|15170.5|15168.5|459
1729836600000|2024-10-25 06:10:00|15179.1|15177.5|15186.1|15185.4|15186.5|15185.4|15178.9|15177.5|371
1729836900000|2024-10-25 06:15:00|15186|15185.3|15191.1|15190.4|15194|15192.3|15183.9|15183.2|352
1729837200000|2024-10-25 06:20:00|15190.8|15190.1|15192.8|15190.9|15194.1|15192.7|15189.7|15188.1|444
1729837500000|2024-10-25 06:25:00|15192.7|15190.8|15189.1|15188.4|15195.6|15194|15189.1|15188.4|307
1729837800000|2024-10-25 06:30:00|15190.1|15189.4|15197.6|15196.6|15198.8|15198.1|15190.1|15189.2|289
1729838100000|2024-10-25 06:35:00|15197.7|15196.7|15198.3|15197.6|15200.4|15199.3|15197.1|15196.4|194
1729838400000|2024-10-25 06:40:00|15198.4|15197.7|15194.6|15193|15201.4|15199.9|15192.9|15192.2|289
1729838700000|2024-10-25 06:45:00|15194.3|15193.1|15195.8|15195.1|15195.8|15195.1|15190.5|15189.8|233
1729839000000|2024-10-25 06:50:00|15195.6|15194.9|15192|15191.3|15200.9|15199.6|15189.1|15188.4|398
1729839300000|2024-10-25 06:55:00|15191.8|15191.1|15186.8|15186.1|15192.6|15191.4|15185.7|15185|331
1729839600000|2024-10-25 07:00:00|15187.4|15185.4|15193.5|15191.7|15193.7|15192.4|15184.6|15183.9|477
1729839900000|2024-10-25 07:05:00|15193.6|15191.8|15198|15197.3|15204.5|15203.5|15193.2|15191.5|579
1729840200000|2024-10-25 07:10:00|15197.9|15197.2|15192.8|15192.1|15198.7|15198|15191.5|15190.2|444
1729840500000|2024-10-25 07:15:00|15192.9|15192.2|15191.6|15190.6|15195.5|15194.8|15188.8|15188.1|461
1729840800000|2024-10-25 07:20:00|15191.7|15190.7|15188.1|15187.4|15192.4|15191.4|15185.8|15184.5|464
1729841100000|2024-10-25 07:25:00|15187.2|15186.5|15185.6|15183.6|15187.7|15187|15182.9|15182.2|421
1729841400000|2024-10-25 07:30:00|15185.8|15183.9|15189.9|15187.9|15192.7|15190.9|15185.1|15183.6|470
1729841700000|2024-10-25 07:35:00|15189.4|15188|15194.8|15193|15195.7|15193.9|15188.3|15186.6|505
1729842000000|2024-10-25 07:40:00|15194.9|15193.1|15193.5|15191.4|15198.6|15197.9|15193.4|15191.3|461
1729842300000|2024-10-25 07:45:00|15193.6|15191.5|15188.8|15188.1|15193.8|15191.7|15187.6|15186.4|444
1729842600000|2024-10-25 07:50:00|15189.8|15189.1|15190.1|15189.4|15193.1|15192.4|15186|15185.3|440
1729842900000|2024-10-25 07:55:00|15190.2|15189.5|15195.9|15195.2|15196.9|15196.2|15189.7|15189|331
1729843200000|2024-10-25 08:00:00|15195.8|15195.1|15205.1|15204.4|15205.4|15204.6|15194.1|15193.4|451
1729843500000|2024-10-25 08:05:00|15205.4|15204.7|15201.3|15200.3|15206.2|15205.2|15197.7|15195.9|411
1729843800000|2024-10-25 08:10:00|15201.4|15200.4|15196.5|15195.5|15201.5|15200.5|15195.6|15193.9|316
1729844100000|2024-10-25 08:15:00|15196.6|15195.6|15197.1|15196.4|15200.3|15199.2|15192.7|15191.7|423
1729844400000|2024-10-25 08:20:00|15196.8|15196.1|15204.7|15204|15206.3|15205.6|15195.7|15195|380
1729844700000|2024-10-25 08:25:00|15204.9|15204.2|15202|15200.4|15205.1|15204.4|15200.5|15199.2|354
1729845000000|2024-10-25 08:30:00|15201.8|15200.8|15200.5|15199.5|15202.2|15200.8|15195.9|15194.8|377
1729845300000|2024-10-25 08:35:00|15200.6|15199.6|15200|15199.3|15203.2|15201.9|15195.9|15194.8|335
1729845600000|2024-10-25 08:40:00|15199.9|15199.2|15198.7|15196.7|15202.8|15201|15197.7|15196.4|296
1729845900000|2024-10-25 08:45:00|15198.4|15196.8|15199.6|15198|15200.6|15199|15197.9|15196.5|278
1729846200000|2024-10-25 08:50:00|15199.3|15198.3|15197.6|15196.9|15201.6|15200.9|15197.5|15196.8|308
1729846500000|2024-10-25 08:55:00|15197.8|15197.1|15197.1|15196.4|15199.5|15198.7|15195.1|15193.3|356
1729846800000|2024-10-25 09:00:00|15196.2|15195.5|15194.1|15193.4|15197.4|15196.4|15193.2|15192.3|265
1729847100000|2024-10-25 09:05:00|15193.7|15193|15193.5|15192.5|15197|15196.3|15191.7|15191|210
1729847400000|2024-10-25 09:10:00|15193.4|15192.7|15198.2|15197.2|15199.8|15198.6|15193.3|15192.6|276
1729847700000|2024-10-25 09:15:00|15198.3|15197.3|15200.1|15199.4|15202|15201.2|15197.8|15196.4|302
1729848000000|2024-10-25 09:20:00|15200|15199.3|15203.1|15202.4|15204.1|15203.1|15199.5|15198.5|232
1729848300000|2024-10-25 09:25:00|15203.2|15202.5|15208.3|15207.6|15208.7|15207.9|15203.2|15201.9|290
1729848600000|2024-10-25 09:30:00|15208.4|15207.7|15206|15205|15210.5|15209.3|15205.6|15204.5|292
1729848900000|2024-10-25 09:35:00|15206.1|15205.1|15203.5|15202.8|15206.1|15205.1|15202|15201.3|264
1729849200000|2024-10-25 09:40:00|15203.6|15202.9|15202.4|15201.7|15205.9|15204.9|15202.2|15201.1|262
1729849500000|2024-10-25 09:45:00|15202.3|15201.6|15199.8|15199.1|15202.5|15201.8|15199.6|15198.5|257
1729849800000|2024-10-25 09:50:00|15199.7|15199|15198.1|15197.4|15202.1|15201.4|15197.6|15196.9|255
1729850100000|2024-10-25 09:55:00|15198.2|15197.5|15200.6|15199.9|15201.4|15200.5|15198.1|15197.2|180
1729850400000|2024-10-25 10:00:00|15199.9|15199.2|15198.8|15198.1|15203.1|15202.4|15197.2|15196.5|190
1729850700000|2024-10-25 10:05:00|15198.9|15198.2|15200|15199|15201.7|15200.5|15197.8|15197.1|212
1729851000000|2024-10-25 10:10:00|15200.1|15199.1|15196.8|15196.1|15201|15200.3|15196.5|15195.8|228
1729851300000|2024-10-25 10:15:00|15196.9|15196.2|15199.3|15198.6|15201.7|15201|15196.9|15196.2|213
1729851600000|2024-10-25 10:20:00|15199.1|15198.4|15199.5|15198.8|15202.8|15201.5|15198.1|15197.4|263
1729851900000|2024-10-25 10:25:00|15199.4|15198.7|15198|15197.3|15200.4|15199.7|15196.9|15196.2|225
1729852200000|2024-10-25 10:30:00|15198.1|15197.4|15195.3|15194.6|15198.6|15197.8|15194.6|15193.6|263
1729852500000|2024-10-25 10:35:00|15195.2|15194.5|15192.3|15191.6|15197.6|15196.9|15192|15191.3|177
1729852800000|2024-10-25 10:40:00|15192.7|15192|15192.2|15191.2|15195.1|15193.7|15191.8|15190.8|170
1729853100000|2024-10-25 10:45:00|15192.1|15191.1|15190.7|15188.9|15194|15193.3|15189.8|15188.1|222
1729853400000|2024-10-25 10:50:00|15190.6|15188.8|15188.1|15187.4|15191.7|15190.6|15187.2|15186.5|193
1729853700000|2024-10-25 10:55:00|15188.2|15187.5|15190|15189.3|15190.9|15190.2|15187.6|15186.9|275
1729854000000|2024-10-25 11:00:00|15190.1|15189.4|15190.1|15189.4|15194.6|15192.7|15189.8|15189.1|294
1729854300000|2024-10-25 11:05:00|15190|15189.3|15190.1|15189.4|15191.8|15191.1|15189.9|15189.2|128
1729854600000|2024-10-25 11:10:00|15190|15189.3|15183.4|15182.7|15190|15189.3|15180.1|15179.4|267
1729854900000|2024-10-25 11:15:00|15183.1|15182.4|15192.5|15191.5|15192.6|15191.6|15182.3|15181.6|369
1729855200000|2024-10-25 11:20:00|15192.4|15191.4|15192.5|15191.8|15193.6|15192.9|15190.7|15190|198
1729855500000|2024-10-25 11:25:00|15192.6|15191.9|15191.9|15191.2|15194.8|15193.1|15191.7|15190.8|253
1729855800000|2024-10-25 11:30:00|15192|15191.3|15185.6|15184.6|15192.2|15191.3|15185.4|15184.2|317
1729856100000|2024-10-25 11:35:00|15185.3|15184.3|15182.2|15181.2|15185.5|15184.6|15181.1|15180.4|317
1729856400000|2024-10-25 11:40:00|15181.9|15180.9|15177.1|15176.4|15183.3|15182.3|15176.6|15175.9|127
1729856700000|2024-10-25 11:45:00|15177.5|15176.8|15173.3|15172.3|15177.6|15176.9|15170.4|15168.9|395
1729857000000|2024-10-25 11:50:00|15173.4|15172.4|15176.4|15174.8|15178.5|15177.2|15172.7|15170.9|421
1729857300000|2024-10-25 11:55:00|15176.7|15175.2|15179.8|15179.1|15183.4|15182.4|15176.7|15174.9|372
1729857600000|2024-10-25 12:00:00|15179.9|15179.2|15190|15189.3|15191.4|15189.6|15179.8|15178.9|366
1729857900000|2024-10-25 12:05:00|15190.3|15189.6|15191.3|15190.6|15191.5|15190.8|15187.1|15186.3|367
1729858200000|2024-10-25 12:10:00|15191.4|15190.7|15194.6|15193.9|15195.9|15195.2|15190|15189.3|337
1729858500000|2024-10-25 12:15:00|15194.8|15194.1|15200.7|15199.7|15202.2|15201.5|15193.9|15193.2|379
1729858800000|2024-10-25 12:20:00|15200.8|15199.8|15201.4|15199.7|15205.6|15204.4|15198.6|15197.1|460
1729859100000|2024-10-25 12:25:00|15201.1|15199.5|15199.5|15195.4|15201.5|15200.8|15196|15195.1|300
1729859400000|2024-10-25 12:30:00|15203.6|15198.8|15202.1|15201.4|15209.9|15208.9|15202|15198.8|580
1729859700000|2024-10-25 12:35:00|15201.6|15200.9|15194.7|15194|15201.8|15201.1|15187.5|15186.8|543
1729860000000|2024-10-25 12:40:00|15194.9|15194.2|15187.2|15186.5|15195.2|15194.5|15185.2|15184|590
1729860300000|2024-10-25 12:45:00|15187.5|15186.8|15185.8|15185.1|15188.3|15187.6|15181.7|15180.9|413
1729860600000|2024-10-25 12:50:00|15185.7|15185|15188.7|15187.7|15191.8|15191|15181.7|15181|367
1729860900000|2024-10-25 12:55:00|15188.6|15187.9|15192.4|15191.7|15193|15192.3|15186|15185.3|329
1729861200000|2024-10-25 13:00:00|15192.5|15191.8|15191.7|15191|15197.1|15196.2|15189.7|15189|414
1729861500000|2024-10-25 13:05:00|15192|15191.3|15189|15187.5|15192.1|15191.4|15184.2|15183.3|367
1729861800000|2024-10-25 13:10:00|15188.9|15187.9|15198.4|15197.7|15200.2|15199.5|15188.5|15187.6|364
1729862100000|2024-10-25 13:15:00|15199|15198.3|15203.5|15201.5|15211.2|15210.3|15199|15198.3|517
1729862400000|2024-10-25 13:20:00|15203.6|15201.4|15204|15203|15208.1|15206.9|15203.3|15201.4|404
1729862700000|2024-10-25 13:25:00|15203.9|15202.9|15202.8|15202.1|15204.3|15203.6|15200.1|15198.9|435
1729863000000|2024-10-25 13:30:00|15202.4|15201.7|15202.2|15201.2|15217|15215.8|15202.2|15201.2|728
1729863300000|2024-10-25 13:35:00|15202.3|15201.3|15204.6|15203.9|15206|15205.3|15200.2|15199.2|597
1729863600000|2024-10-25 13:40:00|15204.7|15204|15202.6|15201.9|15205.7|15204.7|15197.1|15195.6|465
1729863900000|2024-10-25 13:45:00|15202.8|15202.1|15201.7|15200.7|15214.2|15213.2|15200.7|15199.4|585
1729864200000|2024-10-25 13:50:00|15201.8|15200.8|15207.3|15206.6|15208.6|15207.7|15199.3|15198.3|495
1729864500000|2024-10-25 13:55:00|15207.4|15206.7|15204.6|15198.6|15209.6|15208.9|15202.4|15198.6|340
1729864800000|2024-10-25 14:00:00|15204.5|15198.5|15201.9|15201.2|15206.2|15204.6|15193.1|15190.5|734
1729865100000|2024-10-25 14:05:00|15202.1|15201.4|15210.1|15209.1|15212.5|15211.2|15197.2|15196.2|668
1729865400000|2024-10-25 14:10:00|15210.3|15209.3|15203.1|15202.4|15212.1|15211.4|15202.4|15201.4|590
1729865700000|2024-10-25 14:15:00|15202.9|15202.2|15201|15200.3|15209.5|15208.7|15200.8|15200.1|418
1729866000000|2024-10-25 14:20:00|15200.9|15200.2|15200.5|15199.5|15208.3|15207.3|15197.4|15196.5|543
1729866300000|2024-10-25 14:25:00|15200.6|15199.6|15199.6|15198.6|15202.6|15201.6|15197.9|15196.9|528
1729866600000|2024-10-25 14:30:00|15199.2|15198.2|15206.4|15205.7|15209.1|15207.1|15197.8|15196.8|513
1729866900000|2024-10-25 14:35:00|15206.5|15205.8|15204.9|15202.8|15211|15210|15202.9|15201.1|581
1729867200000|2024-10-25 14:40:00|15204.8|15203|15204.9|15203.9|15206.8|15206.1|15200.5|15199.8|483
1729867500000|2024-10-25 14:45:00|15204.8|15203.8|15199.4|15198.7|15205.5|15204.5|15197.8|15196.8|477
1729867800000|2024-10-25 14:50:00|15199.5|15198.8|15197.4|15196.4|15200.4|15199.4|15191.4|15190.7|396
1729868100000|2024-10-25 14:55:00|15197.5|15196.5|15203.6|15202.9|15204.6|15203.7|15197.2|15196.2|373
1729868400000|2024-10-25 15:00:00|15204|15203.3|15198.1|15197.1|15206.5|15205.5|15198|15197|420
1729868700000|2024-10-25 15:05:00|15198|15197|15196.3|15195.3|15198.5|15197.8|15194.1|15193.1|316
1729869000000|2024-10-25 15:10:00|15196.1|15195.1|15195.6|15194.6|15197.6|15196.6|15192.9|15192.1|303
1729869300000|2024-10-25 15:15:00|15195.7|15194.7|15200.5|15199.5|15201.2|15200.2|15195.5|15194.5|442
1729869600000|2024-10-25 15:20:00|15200.3|15199.3|15201|15199.4|15203|15202|15198.2|15197.2|347
1729869900000|2024-10-25 15:25:00|15201.2|15199.6|15200.1|15199.1|15201.8|15200.4|15198.8|15197.8|381
1729870200000|2024-10-25 15:30:00|15200.2|15199.2|15205.7|15203.9|15206.7|15205.4|15200.1|15199|387
1729870500000|2024-10-25 15:35:00|15205.6|15203.8|15204.9|15204.2|15207.8|15206|15203.4|15201.4|376
1729870800000|2024-10-25 15:40:00|15205.1|15204.4|15209.8|15209.1|15209.9|15209.2|15205|15204.3|262
1729871100000|2024-10-25 15:45:00|15210|15209.3|15210.8|15210.1|15214.9|15214.1|15208.6|15207.9|400
1729871400000|2024-10-25 15:50:00|15211.1|15210.4|15207|15206.3|15211.1|15210.4|15205.2|15204.5|261
1729871700000|2024-10-25 15:55:00|15207.1|15206.4|15208.7|15208|15209.2|15208.5|15206.1|15205.4|301
1729872000000|2024-10-25 16:00:00|15208.9|15208.2|15207.2|15206.5|15209.9|15209.2|15206.6|15205.9|274
1729872300000|2024-10-25 16:05:00|15207.6|15206.9|15213.2|15212.5|15213.5|15212.8|15205.9|15205.2|221
1729872600000|2024-10-25 16:10:00|15213.3|15212.6|15211.9|15211.2|15213.5|15212.8|15209.7|15209|248
1729872900000|2024-10-25 16:15:00|15211.8|15211.1|15215.1|15214.4|15219.6|15218.2|15211.8|15211.1|258
1729873200000|2024-10-25 16:20:00|15215.2|15214.5|15215.5|15214.8|15219.4|15218.4|15215.1|15213.6|327
1729873500000|2024-10-25 16:25:00|15215.4|15214.7|15217.5|15216.8|15218.8|15218.1|15214.9|15214.2|295
1729873800000|2024-10-25 16:30:00|15217.7|15217|15220.7|15219.7|15223.7|15222|15217.7|15216.4|413
1729874100000|2024-10-25 16:35:00|15220.8|15219.8|15221.7|15220|15222.2|15221.4|15219.1|15218.2|333
1729874400000|2024-10-25 16:40:00|15221.6|15219.9|15217.7|15217|15221.6|15220.8|15216.2|15215.5|238
1729874700000|2024-10-25 16:45:00|15217.6|15216.9|15218.7|15218|15219.6|15218.9|15216.8|15216.1|197
1729875000000|2024-10-25 16:50:00|15218.8|15218.1|15219.9|15219.2|15220.5|15219.8|15218.6|15217.9|138
1729875300000|2024-10-25 16:55:00|15220.4|15219.7|15220.4|15219.7|15223.2|15222.5|15220.3|15219.6|154
1729875600000|2024-10-25 17:00:00|15220.6|15219.6|15228.1|15227.4|15228.2|15227.5|15218.8|15217.8|288
1729875900000|2024-10-25 17:05:00|15228.2|15227.5|15226.7|15226|15230.1|15229.4|15226|15225.3|191
1729876200000|2024-10-25 17:10:00|15226.6|15225.9|15224.7|15224|15227.1|15226.4|15222.4|15221.7|194
1729876500000|2024-10-25 17:15:00|15225.1|15224.4|15225.8|15225.1|15226.1|15225.4|15223.6|15222.9|122
1729876800000|2024-10-25 17:20:00|15225.6|15224.9|15219.9|15219.2|15225.7|15225|15218.6|15217.9|185
1729877100000|2024-10-25 17:25:00|15219.6|15218.9|15219|15218.3|15220.4|15219.5|15218.5|15217.8|184
1729877400000|2024-10-25 17:30:00|15218.9|15218.2|15217.8|15217.1|15219.6|15218.9|15217.6|15216.9|106
1729877700000|2024-10-25 17:35:00|15217.7|15217|15212.3|15211.6|15217.8|15217.1|15212.3|15211.6|125
1729878000000|2024-10-25 17:40:00|15212.2|15211.5|15211.4|15209.8|15214.5|15213.8|15210.4|15209.4|222
1729878300000|2024-10-25 17:45:00|15211.3|15209.7|15215.3|15214.6|15215.8|15214.6|15211.1|15209.7|193
1729878600000|2024-10-25 17:50:00|15215.4|15214.7|15218|15216.4|15218.1|15217.1|15214.2|15213.1|296
1729878900000|2024-10-25 17:55:00|15217.6|15216.6|15216.9|15216.2|15218.3|15217.6|15216.4|15215.4|227
1729879200000|2024-10-25 18:00:00|15217.1|15216.4|15215.5|15214.8|15217.1|15216.4|15211.6|15210.9|243
1729879500000|2024-10-25 18:05:00|15215.4|15214.7|15212.9|15212.2|15215.9|15215.2|15212.2|15211.5|190
1729879800000|2024-10-25 18:10:00|15213|15212.3|15214.4|15213.4|15214.5|15213.5|15210.1|15209.4|278
1729880100000|2024-10-25 18:15:00|15214.6|15213.6|15217.6|15216.9|15218.2|15217.5|15214.5|15213.6|260
1729880400000|2024-10-25 18:20:00|15217.5|15216.8|15218.7|15218|15220.1|15219.4|15215.1|15214.1|300
1729880700000|2024-10-25 18:25:00|15218.6|15217.9|15226.8|15226.1|15228.5|15227.8|15218.5|15217.3|395
1729881000000|2024-10-25 18:30:00|15226.7|15226|15227.2|15225.6|15227.8|15226.9|15223.5|15222.2|241
1729881300000|2024-10-25 18:35:00|15228.2|15227.5|15224.8|15223.8|15228.5|15227.8|15224.6|15223.6|188
1729881600000|2024-10-25 18:40:00|15224.7|15223.7|15223.3|15222.6|15225.8|15225.1|15222.4|15221.4|192
1729881900000|2024-10-25 18:45:00|15223.2|15222.5|15221.7|15221|15223.5|15222.8|15220.2|15219.5|225
1729882200000|2024-10-25 18:50:00|15221.6|15220.9|15222.7|15221.7|15223.3|15222.3|15220.1|15219.3|221
1729882500000|2024-10-25 18:55:00|15222.8|15221.8|15225|15224.3|15225.1|15224.4|15221.5|15220.8|240
1729882800000|2024-10-25 19:00:00|15225.1|15224.4|15230.3|15229.6|15231.7|15230.3|15225|15224.3|260
1729883100000|2024-10-25 19:05:00|15230.5|15229.8|15236.9|15236.2|15238.5|15237.5|15230.1|15229.4|329
1729883400000|2024-10-25 19:10:00|15238.1|15237.4|15236.2|15235.5|15238.3|15237.6|15235.6|15234.9|232
1729883700000|2024-10-25 19:15:00|15236.1|15235.4|15236.1|15235.1|15238.1|15236.9|15234.5|15233.5|404
1729884000000|2024-10-25 19:20:00|15237.7|15236.7|15235.5|15234.8|15238.4|15237.7|15235.3|15234.6|238
1729884300000|2024-10-25 19:25:00|15235.4|15234.7|15236.8|15235.3|15237.8|15236.8|15234.8|15234.1|265
1729884600000|2024-10-25 19:30:00|15236.5|15235.5|15236.4|15234.7|15237.8|15236.5|15236|15234.4|303
1729884900000|2024-10-25 19:35:00|15236.1|15235.1|15232.6|15231|15236.5|15235.1|15231.7|15230.2|320
1729885200000|2024-10-25 19:40:00|15232.7|15230.9|15231.1|15230.1|15232.7|15231.1|15230.3|15228.8|282
1729885500000|2024-10-25 19:45:00|15231|15230|15230.9|15229.9|15231.7|15230.7|15229.3|15228.3|192
1729885800000|2024-10-25 19:50:00|15231|15230|15227.4|15226.4|15231.4|15230.4|15226.9|15225.9|286
1729886100000|2024-10-25 19:55:00|15227.5|15226.5|15226.2|15225.2|15227.6|15226.6|15224.8|15223.8|273
1729886400000|2024-10-25 20:00:00|15225.7|15224.7|15223.3|15222.3|15225.7|15224.7|15221.8|15220.8|211
1729886700000|2024-10-25 20:05:00|15223.2|15222.2|15222.1|15221.1|15223.3|15222.3|15221.1|15220.1|74
1729887000000|2024-10-25 20:10:00|15222|15221|15220|15219|15222.1|15221.1|15218.9|15217.9|264
1729887300000|2024-10-25 20:15:00|15220.3|15219.3|15222.4|15221.4|15222.9|15221.9|15220.3|15219.3|288
1729887600000|2024-10-25 20:20:00|15222.5|15221.5|15221.6|15220.6|15222.5|15221.5|15221|15220|128
1729887900000|2024-10-25 20:25:00|15221.8|15220.8|15223.6|15222.6|15223.9|15222.9|15220.9|15219.9|302
1729888200000|2024-10-25 20:30:00|15223.7|15222.7|15229.4|15228.4|15229.6|15228.6|15223.2|15222.2|388
1729888500000|2024-10-25 20:35:00|15229.3|15228.3|15228.5|15227.5|15230.4|15229.4|15227.4|15226.4|253
1729888800000|2024-10-25 20:40:00|15229.3|15228.3|15234.1|15233.1|15234.9|15233.9|15229.3|15228.3|397
1729889100000|2024-10-25 20:45:00|15234.3|15233.3|15233.6|15232.6|15235.1|15234.1|15232.3|15231.3|259
1729889400000|2024-10-25 20:50:00|15233.7|15232.7|15233.7|15232.7|15237.6|15235.1|15231.8|15230.7|603
1729889700000|2024-10-25 20:55:00|15236.1|15230.2|15233.8|15226.8|15236.8|15230.4|15227.9|15220.9|397
1730062800000|2024-10-27 21:00:00|15325.8|15318.8|15324.5|15317.5|15326|15319|15323.4|15316.4|28
1730063100000|2024-10-27 21:05:00|15324.7|15317.7|15323.2|15316.2|15325.3|15318.3|15322.1|15315.1|26
1730063400000|2024-10-27 21:10:00|15323.1|15316.1|15321.9|15314.9|15323.1|15316.1|15320.7|15313.7|28
1730063700000|2024-10-27 21:15:00|15321.7|15314.7|15285.7|15278.7|15321.7|15314.7|15279.1|15272.1|90
1730064000000|2024-10-27 21:20:00|15286.4|15279.4|15287.9|15280.9|15288.5|15281.5|15278.4|15271.4|65
1730064300000|2024-10-27 21:25:00|15288.1|15281.1|15299.1|15292.1|15317.1|15310.1|15286.4|15279.4|154
1730064600000|2024-10-27 21:30:00|15298.6|15291.6|15290.5|15283.5|15299|15292|15290|15283|60
1730064900000|2024-10-27 21:35:00|15294.4|15287.4|15300.4|15293.4|15302.7|15295.7|15293.9|15286.9|49
1730065200000|2024-10-27 21:40:00|15300.3|15293.3|15298.5|15291.5|15301.2|15294.2|15298.4|15291.4|32
1730065500000|2024-10-27 21:45:00|15298.7|15291.7|15309.5|15302.5|15312|15305|15298|15291|113
1730065800000|2024-10-27 21:50:00|15309.6|15302.6|15297.6|15291.6|15312.1|15305.1|15297.6|15291.1|179
1730066100000|2024-10-27 21:55:00|15298.1|15291.1|15298.7|15291.7|15298.7|15291.7|15298.1|15291.1|17
1730066400000|2024-10-27 22:00:00|15298.9|15291.9|15279.5|15272.5|15307.5|15300.5|15271.6|15264.6|281
1730066700000|2024-10-27 22:05:00|15277.8|15270.8|15282.1|15277.2|15283|15277.6|15270.8|15264.5|148
1730067000000|2024-10-27 22:10:00|15281.8|15277.1|15275.2|15269.5|15281.9|15277.1|15270.1|15265.3|157
1730067300000|2024-10-27 22:15:00|15275.1|15269.6|15277.8|15274.3|15279.6|15275.8|15269|15266.1|285
1730067600000|2024-10-27 22:20:00|15279.2|15274.4|15297.1|15293.1|15325.2|15320.7|15277.2|15273.9|686
1730067900000|2024-10-27 22:25:00|15297|15293|15315.8|15312|15316|15312.1|15296.4|15292.4|370
1730068200000|2024-10-27 22:30:00|15315.7|15311.9|15316.5|15312.2|15325|15320.8|15304.3|15300.3|460
1730068500000|2024-10-27 22:35:00|15316.3|15312.1|15303.5|15299.3|15316.3|15312.1|15299.9|15295.4|372
1730068800000|2024-10-27 22:40:00|15305.1|15300.8|15300.5|15295.4|15314.2|15309.1|15297.8|15293.8|330
1730069100000|2024-10-27 22:45:00|15303.9|15295.9|15300.3|15296.8|15306.8|15301.9|15297.3|15293.8|333
1730069400000|2024-10-27 22:50:00|15300.4|15297|15302.4|15298|15310|15306.4|15300.1|15296.9|299
1730069700000|2024-10-27 22:55:00|15302.3|15298.1|15297|15294|15303.7|15299.6|15294.9|15291.2|208
1730070000000|2024-10-27 23:00:00|15296.9|15293.9|15289.1|15285.8|15301.7|15298.8|15286.6|15283.9|497
1730070300000|2024-10-27 23:05:00|15288.6|15286.3|15285.1|15283.3|15289.2|15286.6|15281.9|15279.7|270
1730070600000|2024-10-27 23:10:00|15285.2|15283.2|15291.1|15289.5|15292.9|15290.7|15284.5|15282.8|309
1730070900000|2024-10-27 23:15:00|15291.2|15289.4|15297.6|15295.9|15299.6|15296.8|15291.1|15289.4|352
1730071200000|2024-10-27 23:20:00|15297.7|15295.8|15303.5|15301.8|15304.7|15303|15297.2|15295.5|217
1730071500000|2024-10-27 23:25:00|15303.2|15301.4|15284.8|15283.8|15303.2|15301.4|15284.4|15282.8|343
1730071800000|2024-10-27 23:30:00|15284.6|15283.6|15281.3|15279.6|15290|15287.7|15278.7|15276.2|418
1730072100000|2024-10-27 23:35:00|15280.9|15279.5|15283.4|15281.4|15285.1|15282.6|15278|15276.9|315
1730072400000|2024-10-27 23:40:00|15283.5|15281.2|15288.6|15286.1|15288.6|15286.1|15281.6|15279.6|265
1730072700000|2024-10-27 23:45:00|15288.5|15286|15297|15296|15301.3|15299.7|15283.8|15281.4|708
1730073000000|2024-10-27 23:50:00|15297.3|15295.7|15299.4|15298.4|15300.8|15299.2|15295.9|15294.2|353
1730073300000|2024-10-27 23:55:00|15298.8|15297.8|15296.7|15295.1|15299.8|15298.2|15296|15294.4|276
1730073600000|2024-10-28 00:00:00|15296.8|15295.2|15283|15281.2|15298.4|15297|15277.9|15276.3|710
1730073900000|2024-10-28 00:05:00|15282.4|15280.8|15304.6|15303.6|15311.2|15310.2|15279.3|15277.7|903
1730074200000|2024-10-28 00:10:00|15304.5|15303.5|15303.7|15302.7|15307.8|15306.8|15295.6|15294.3|638
1730074500000|2024-10-28 00:15:00|15303.5|15302.5|15308.9|15307.2|15311.5|15310.1|15296.9|15295.9|752
1730074800000|2024-10-28 00:20:00|15308.4|15307.3|15320.3|15318.6|15324.8|15323.1|15307.8|15306.5|723
1730075100000|2024-10-28 00:25:00|15320.1|15318.4|15328.8|15327.1|15335.1|15333.4|15320.1|15318.4|678
1730075400000|2024-10-28 00:30:00|15329|15327.2|15322.2|15320.6|15331.6|15330|15319.4|15317.7|607
1730075700000|2024-10-28 00:35:00|15321.9|15320.4|15326.1|15323.2|15326.7|15323.8|15316.1|15314.4|623
1730076000000|2024-10-28 00:40:00|15326|15323.3|15323|15320.1|15331.3|15329.3|15320.4|15318.7|509
1730076300000|2024-10-28 00:45:00|15323.1|15320.2|15319.4|15318.4|15328|15327|15311.7|15308.7|495
1730076600000|2024-10-28 00:50:00|15319.2|15318.2|15341.1|15336.9|15341.1|15338.2|15317.3|15316.3|714
1730076900000|2024-10-28 00:55:00|15341.6|15338|15347|15346|15348.9|15347.6|15337|15334.4|726
1730077200000|2024-10-28 01:00:00|15347.1|15346.1|15359.7|15358.7|15371|15368.6|15345.9|15344.9|788
1730077500000|2024-10-28 01:05:00|15360.5|15359.5|15351.8|15349.4|15370.6|15369|15351.7|15349|665
1730077800000|2024-10-28 01:10:00|15351.7|15349.3|15361.5|15359.3|15365.5|15363.7|15349.2|15346.5|475
1730078100000|2024-10-28 01:15:00|15361.7|15359.4|15354.2|15352.7|15361.7|15359.6|15353.1|15351.2|432
1730078400000|2024-10-28 01:20:00|15354.3|15352.8|15347.1|15346.1|15355.4|15353.9|15345.1|15343.2|438
1730078700000|2024-10-28 01:25:00|15347.2|15346.2|15357.8|15355.5|15361.1|15359.5|15347.2|15345.5|439
1730079000000|2024-10-28 01:30:00|15358.2|15355.9|15373.1|15372.1|15374.5|15372.9|15357.5|15355.7|604
1730079300000|2024-10-28 01:35:00|15373.3|15372.3|15372.8|15371.3|15378.7|15377.1|15369.3|15367.6|451
1730079600000|2024-10-28 01:40:00|15372.9|15371.4|15379.9|15378.9|15382.8|15380.4|15369.6|15367.7|440
1730079900000|2024-10-28 01:45:00|15380|15379|15385.5|15383.4|15387.1|15385.4|15379.7|15377.2|446
1730080200000|2024-10-28 01:50:00|15385.7|15383.3|15383.4|15381|15389.5|15387.2|15382|15379.5|537
1730080500000|2024-10-28 01:55:00|15383.5|15381.1|15385.3|15384.6|15385.4|15384.7|15377.6|15375.5|411
1730080800000|2024-10-28 02:00:00|15385.5|15384.8|15377|15376.3|15385.6|15384.9|15375.4|15374.4|422
1730081100000|2024-10-28 02:05:00|15376.2|15375.5|15370.8|15369|15378.4|15377|15369.7|15368.6|260
1730081400000|2024-10-28 02:10:00|15370.9|15369.2|15374.4|15373.4|15374.9|15373.5|15368.4|15366.7|218
1730081700000|2024-10-28 02:15:00|15374.6|15373.6|15376.8|15375.8|15378.8|15377.8|15372.3|15371.4|322
1730082000000|2024-10-28 02:20:00|15377.1|15376.1|15366|15365|15379.3|15378.3|15365.7|15364.6|321
1730082300000|2024-10-28 02:25:00|15364.8|15363.8|15364.3|15363.3|15370.4|15368.5|15363|15361.6|359
1730082600000|2024-10-28 02:30:00|15364.4|15363.4|15362.1|15361.1|15364.5|15363.5|15354.1|15352.1|470
1730082900000|2024-10-28 02:35:00|15362|15361|15364|15361.5|15364.7|15363.1|15359.3|15357.7|286
1730083200000|2024-10-28 02:40:00|15363.7|15361.3|15362.7|15361|15368.4|15366.2|15362.7|15360.8|298
1730083500000|2024-10-28 02:45:00|15362.6|15360.9|15362.5|15361.8|15364.3|15363.3|15359.8|15358.1|216
1730083800000|2024-10-28 02:50:00|15362.4|15361.7|15362.2|15361.5|15367.5|15366.6|15361.6|15360.9|165
1730084100000|2024-10-28 02:55:00|15362.3|15361.6|15358.1|15357.4|15363.6|15362.1|15357.9|15357.2|201
1730084400000|2024-10-28 03:00:00|15358.2|15357.5|15358.4|15357.4|15368|15367.3|15358.2|15357.4|280
1730084700000|2024-10-28 03:05:00|15358.5|15357.5|15358.4|15357.4|15361.8|15360|15358|15356.4|227
1730085000000|2024-10-28 03:10:00|15357.5|15356.5|15354.3|15352|15358|15357.3|15350.8|15349|259
1730085300000|2024-10-28 03:15:00|15354.7|15352.3|15355.9|15355.2|15356.1|15355.4|15351|15349.4|264
1730085600000|2024-10-28 03:20:00|15356|15355.3|15358.9|15357.9|15359|15358|15354.6|15353|188
1730085900000|2024-10-28 03:25:00|15358.8|15357.8|15359.1|15358.1|15359.7|15358.9|15351.5|15350.5|289
1730086200000|2024-10-28 03:30:00|15359.4|15358.4|15367.8|15366.8|15368|15367|15357.6|15356.6|273
1730086500000|2024-10-28 03:35:00|15367.9|15366.9|15367.2|15366.2|15370.8|15369|15364.3|15363.3|285
1730086800000|2024-10-28 03:40:00|15367.9|15366.9|15366|15365|15369.8|15367.6|15364.3|15363.3|248
1730087100000|2024-10-28 03:45:00|15365.4|15364.4|15363.5|15362.5|15368.4|15367.4|15363|15362|181
1730087400000|2024-10-28 03:50:00|15363.8|15362.8|15359.9|15359.2|15364.3|15363.3|15358.8|15357.3|238
1730087700000|2024-10-28 03:55:00|15360|15359.3|15364|15363|15364|15363|15358.1|15357.2|191
1730088000000|2024-10-28 04:00:00|15363.6|15362.6|15361.9|15361.2|15364.8|15363.8|15359.3|15358.6|210
1730088300000|2024-10-28 04:05:00|15359.3|15358.6|15343.3|15342.3|15359.3|15358.6|15342.3|15340.8|316
1730088600000|2024-10-28 04:10:00|15343.4|15342.4|15347.2|15345.1|15347.7|15345.9|15339.1|15337.1|298
1730088900000|2024-10-28 04:15:00|15347.3|15345.2|15347.1|15345|15351.2|15350|15346|15343.7|333
1730089200000|2024-10-28 04:20:00|15347.2|15345.1|15344.5|15342.8|15347.3|15345.5|15340.8|15339.6|277
1730089500000|2024-10-28 04:25:00|15344.3|15342.7|15347|15344.5|15349.5|15347.6|15341.9|15339.7|328
1730089800000|2024-10-28 04:30:00|15347.6|15344.4|15349.1|15346.8|15351|15349.3|15343.5|15342.4|274
1730090100000|2024-10-28 04:35:00|15349|15346.6|15358.8|15358.1|15359.7|15358.1|15348.9|15346.6|308
1730090400000|2024-10-28 04:40:00|15358.7|15358|15357.2|15356.2|15361.3|15358.4|15350.9|15349.4|301
1730090700000|2024-10-28 04:45:00|15357.1|15356.1|15360.5|15359.5|15362.9|15361.2|15356.8|15355.2|251
1730091000000|2024-10-28 04:50:00|15360.6|15359.6|15356.2|15355.2|15362.2|15361.2|15354.8|15353.8|141
1730091300000|2024-10-28 04:55:00|15356.1|15355.1|15365.8|15363.3|15366.8|15364.6|15356.1|15355.1|231
1730091600000|2024-10-28 05:00:00|15366|15363.5|15372.8|15371.2|15373.5|15372.1|15361.5|15360.8|281
1730091900000|2024-10-28 05:05:00|15372.5|15371.5|15368.7|15368|15372.8|15371.6|15366|15365.3|197
1730092200000|2024-10-28 05:10:00|15368.6|15367.9|15372|15371|15375.5|15374.1|15368|15367.3|193
1730092500000|2024-10-28 05:15:00|15371.8|15370.8|15373.6|15372.9|15374|15373.3|15369.1|15368.2|185
1730092800000|2024-10-28 05:20:00|15373.8|15373.1|15364.9|15363.9|15374.6|15373.9|15364.8|15363.8|218
1730093100000|2024-10-28 05:25:00|15365.7|15364.7|15366.1|15365.4|15368.5|15366.9|15365|15364.3|146
1730093400000|2024-10-28 05:30:00|15365.8|15365.1|15368.4|15366.5|15368.8|15367.6|15365.2|15364|166
1730093700000|2024-10-28 05:35:00|15368.3|15366.4|15361.1|15360.1|15368.9|15367.1|15360.6|15358.7|193
1730094000000|2024-10-28 05:40:00|15361|15360|15365.3|15364.3|15365.4|15364.4|15358.1|15356.8|178
1730094300000|2024-10-28 05:45:00|15365.2|15364.2|15367.7|15367|15368.1|15367|15363.1|15362.1|209
1730094600000|2024-10-28 05:50:00|15367.8|15367.1|15357.6|15356.6|15368.6|15367.9|15357.6|15356.6|203
1730094900000|2024-10-28 05:55:00|15357.5|15356.5|15354.3|15353.6|15357.5|15356.5|15350|15348.7|290
1730095200000|2024-10-28 06:00:00|15355|15353.1|15347|15345|15357|15355.9|15345.5|15344.3|329
1730095500000|2024-10-28 06:05:00|15346.5|15344.7|15339.9|15339.2|15347.6|15346.6|15333.3|15332.3|296
1730095800000|2024-10-28 06:10:00|15340.6|15339.6|15341.8|15341.1|15345.8|15343.9|15338.2|15336|393
1730096100000|2024-10-28 06:15:00|15340.8|15340.1|15340.1|15339.1|15346.2|15345.1|15339.7|15338|275
1730096400000|2024-10-28 06:20:00|15340|15339|15331.4|15329.8|15340.1|15339.1|15327.3|15325.1|303
1730096700000|2024-10-28 06:25:00|15331.1|15329.7|15330.7|15328.5|15336.3|15334|15329.5|15327.4|254
1730097000000|2024-10-28 06:30:00|15330.9|15328.7|15329|15328|15334.4|15333.3|15328.9|15327.8|233
1730097300000|2024-10-28 06:35:00|15327.9|15327.2|15328.7|15326.8|15330.7|15328.7|15324.1|15322.8|196
1730097600000|2024-10-28 06:40:00|15329|15326.9|15336.3|15334.2|15336.5|15334.3|15328.9|15326.9|300
1730097900000|2024-10-28 06:45:00|15336.1|15334.4|15334.2|15331.8|15337|15335.6|15330.2|15328.7|309
1730098200000|2024-10-28 06:50:00|15334.7|15332.5|15342.3|15341.6|15343.3|15341.6|15334.7|15332.5|294
1730098500000|2024-10-28 06:55:00|15341.8|15341.1|15341.8|15340.8|15344.2|15343.4|15341|15339.5|215
1730098800000|2024-10-28 07:00:00|15342|15341|15346.6|15345.9|15347.6|15346.5|15340.8|15339.3|259
1730099100000|2024-10-28 07:05:00|15346.7|15346|15350|15349.3|15351.2|15350.2|15342.9|15341.6|212
1730099400000|2024-10-28 07:10:00|15350.1|15349.4|15345.5|15344.8|15354.1|15352.7|15345.3|15344.3|220
1730099700000|2024-10-28 07:15:00|15345.4|15344.7|15336.2|15335.2|15348.1|15346|15336.1|15335.2|358
1730100000000|2024-10-28 07:20:00|15336.4|15335.4|15337.6|15336.6|15339.3|15337.7|15333.4|15332.4|367
1730100300000|2024-10-28 07:25:00|15337.7|15336.7|15330.9|15328.9|15338.8|15337.8|15329.7|15328.7|233
1730100600000|2024-10-28 07:30:00|15331.1|15329.2|15332.8|15332.1|15334.9|15333.2|15326.9|15326.2|402
1730100900000|2024-10-28 07:35:00|15332.7|15332|15321.3|15320.6|15332.7|15332|15316.7|15315.8|411
1730101200000|2024-10-28 07:40:00|15321.2|15320.5|15323.6|15321.5|15324.6|15322.4|15319.2|15318.5|290
1730101500000|2024-10-28 07:45:00|15323.4|15321.3|15326|15324.4|15327.9|15326.1|15321.1|15320.1|281
1730101800000|2024-10-28 07:50:00|15326.1|15324.5|15318.4|15317.7|15326.2|15324.8|15317.8|15317.1|294
1730102100000|2024-10-28 07:55:00|15318.5|15317.8|15334.2|15332.6|15335.6|15334.9|15318.5|15317.8|398
1730102400000|2024-10-28 08:00:00|15334.3|15332.8|15336.5|15335.5|15343.8|15342.2|15331.2|15330.2|723
1730102700000|2024-10-28 08:05:00|15336.8|15335.8|15337|15335.1|15339.2|15337.6|15327.8|15325.7|544
1730103000000|2024-10-28 08:10:00|15337.1|15335.2|15332.8|15332.1|15340|15338.5|15330.9|15330.2|547
1730103300000|2024-10-28 08:15:00|15332.7|15332|15335.5|15334.8|15339.6|15338.1|15331.9|15330.4|448
1730103600000|2024-10-28 08:20:00|15335.3|15334.6|15333.2|15331.2|15336.6|15334.8|15330.5|15329|382
1730103900000|2024-10-28 08:25:00|15333.3|15331.3|15331.6|15330.9|15335.7|15334.5|15330.4|15329.7|364
1730104200000|2024-10-28 08:30:00|15332.3|15330.2|15333.5|15332.5|15336.5|15335.5|15332.1|15330.1|233
1730104500000|2024-10-28 08:35:00|15333.4|15332.4|15330.8|15330.1|15334.4|15333.7|15328.8|15327.6|249
1730104800000|2024-10-28 08:40:00|15330.9|15330.2|15326.8|15326.1|15333.6|15332.9|15324.3|15323.5|392
1730105100000|2024-10-28 08:45:00|15327|15326.3|15325.5|15324.5|15327.7|15327|15323.4|15322.2|249
1730105400000|2024-10-28 08:50:00|15325.6|15324.6|15322.7|15321.1|15327.6|15326.4|15322|15320.2|287
1730105700000|2024-10-28 08:55:00|15322.9|15321.4|15318.3|15317.6|15323.6|15322.9|15317.4|15315.7|333
1730106000000|2024-10-28 09:00:00|15318.2|15317.5|15311|15309.4|15319.5|15318.8|15310.4|15308.4|337
1730106300000|2024-10-28 09:05:00|15310.7|15309.7|15313.4|15311.9|15314.2|15312.6|15305.6|15304.9|372
1730106600000|2024-10-28 09:10:00|15313.2|15312.2|15313.9|15313.2|15317.2|15316.5|15312.6|15311.9|316
1730106900000|2024-10-28 09:15:00|15314|15313.3|15313.3|15312.6|15315.4|15314.7|15311|15310.3|281
1730107200000|2024-10-28 09:20:00|15313.4|15312.7|15312.8|15310.9|15314.1|15313.4|15307.2|15306.2|344
1730107500000|2024-10-28 09:25:00|15313|15311.1|15310.1|15309.4|15314.5|15312.6|15308.2|15307|375
1730107800000|2024-10-28 09:30:00|15310.2|15309.5|15302.3|15301.3|15310.8|15310.1|15298.4|15296.5|506
1730108100000|2024-10-28 09:35:00|15302.5|15301.5|15307.2|15306.2|15307.6|15306.6|15299.4|15298.5|303
1730108400000|2024-10-28 09:40:00|15307.3|15306.3|15305.5|15304.5|15309.4|15307.8|15303.5|15302.5|281
1730108700000|2024-10-28 09:45:00|15305.1|15304.4|15300.2|15299.2|15305.4|15304.4|15298.9|15297.6|254
1730109000000|2024-10-28 09:50:00|15300.1|15299.1|15291.8|15290.8|15302|15300.1|15291.3|15290|359
1730109300000|2024-10-28 09:55:00|15291|15290|15293.4|15292.7|15295.8|15295.1|15290.8|15290|303
1730109600000|2024-10-28 10:00:00|15293.3|15292.6|15287.2|15286.5|15293.4|15292.7|15286.6|15285|317
1730109900000|2024-10-28 10:05:00|15287.3|15286.6|15281.7|15281|15287.9|15286.7|15280.5|15279.7|202
1730110200000|2024-10-28 10:10:00|15281.8|15281.1|15272|15269.9|15286|15284.2|15269|15268|341
1730110500000|2024-10-28 10:15:00|15271.9|15270.4|15265.6|15264.6|15276.4|15274.2|15265.4|15264.4|404
1730110800000|2024-10-28 10:20:00|15264.2|15263.2|15265.6|15263.9|15265.8|15264.3|15255.1|15253.4|554
1730111100000|2024-10-28 10:25:00|15266.2|15264.4|15264.4|15263.4|15270|15267.9|15263|15261.1|322
1730111400000|2024-10-28 10:30:00|15264.5|15263.5|15260.6|15258.6|15264.6|15263.6|15254.6|15253.5|282
1730111700000|2024-10-28 10:35:00|15260.5|15258.7|15252|15249.9|15260.6|15258.7|15246.7|15245|518
1730112000000|2024-10-28 10:40:00|15251.9|15250|15251.3|15250.6|15255.3|15252.9|15248.1|15246.7|438
1730112300000|2024-10-28 10:45:00|15251.4|15250.7|15257.3|15255.6|15258.3|15256.6|15246.6|15245.2|410
1730112600000|2024-10-28 10:50:00|15257.5|15255.9|15258|15256.3|15258|15256.3|15250.7|15249.7|472
1730112900000|2024-10-28 10:55:00|15258.3|15256.5|15253.9|15253.2|15258.4|15256.7|15251.1|15249.1|388
1730113200000|2024-10-28 11:00:00|15253.8|15253.1|15248.9|15248.2|15262.1|15260.3|15247.5|15246.8|399
1730113500000|2024-10-28 11:05:00|15249.3|15248.6|15251.8|15251.1|15254.5|15253.8|15248.1|15247.4|370
1730113800000|2024-10-28 11:10:00|15251.7|15251|15260.9|15260.2|15261|15260.3|15251.4|15250.7|236
1730114100000|2024-10-28 11:15:00|15260.8|15260.1|15269.8|15268.8|15271.7|15269.7|15260.8|15260.1|463
1730114400000|2024-10-28 11:20:00|15269.7|15268.7|15269.9|15267.9|15270.6|15269.6|15264.7|15263.7|347
1730114700000|2024-10-28 11:25:00|15269.8|15268|15271.6|15270.9|15272.6|15271.1|15264.8|15263.8|308
1730115000000|2024-10-28 11:30:00|15271.5|15270.8|15263.1|15262.1|15271.5|15270.8|15260.1|15259.1|441
1730115300000|2024-10-28 11:35:00|15263.2|15262.2|15267.7|15266.7|15270|15269|15261.1|15260.1|301
1730115600000|2024-10-28 11:40:00|15267.8|15266.8|15273.5|15272.8|15274.1|15273.1|15267.2|15266.5|174
1730115900000|2024-10-28 11:45:00|15273.3|15272.6|15269.1|15267.1|15273.6|15272.9|15267|15265.1|180
1730116200000|2024-10-28 11:50:00|15268.9|15267|15270.5|15269.5|15272.4|15271.4|15268.2|15266.1|231
1730116500000|2024-10-28 11:55:00|15270.4|15269.4|15273.9|15272.3|15274.5|15272.9|15265.6|15264.2|240
1730116800000|2024-10-28 12:00:00|15273.7|15272.4|15268.2|15267.5|15274.2|15273|15267.9|15267.2|365
1730117100000|2024-10-28 12:05:00|15268.4|15267.7|15263.4|15262.4|15268.7|15268|15258.6|15257.9|315
1730117400000|2024-10-28 12:10:00|15263.5|15262.5|15259.2|15258.5|15263.9|15262.7|15259.2|15258.3|280
1730117700000|2024-10-28 12:15:00|15259.1|15258.4|15242.7|15242|15259.5|15258.8|15242|15240.6|455
1730118000000|2024-10-28 12:20:00|15243.2|15242.5|15252.4|15250.3|15252.8|15251.4|15241.6|15240.2|431
1730118300000|2024-10-28 12:25:00|15252.3|15250.4|15256.8|15256.1|15261.3|15259.7|15251.3|15249.8|327
1730118600000|2024-10-28 12:30:00|15256.6|15255.9|15257.7|15255.9|15260.8|15259.4|15254.7|15253.9|399
1730118900000|2024-10-28 12:35:00|15257.2|15256.2|15264.4|15263.4|15264.9|15264.1|15256|15254.8|346
1730119200000|2024-10-28 12:40:00|15264.3|15263.3|15260.4|15259.7|15266.6|15265.6|15257.1|15256.1|418
1730119500000|2024-10-28 12:45:00|15260.3|15259.6|15262.2|15260.3|15265.6|15264.6|15253.5|15252.5|416
1730119800000|2024-10-28 12:50:00|15262.1|15260.2|15264.3|15262.7|15266.6|15265.9|15255.5|15254.8|386
1730120100000|2024-10-28 12:55:00|15264.6|15262.9|15262.7|15262|15264.7|15263.1|15260.4|15259.2|242
1730120400000|2024-10-28 13:00:00|15262.5|15261.8|15265|15264.3|15268.9|15268.2|15262.2|15261.5|344
1730120700000|2024-10-28 13:05:00|15265.1|15264.4|15269.7|15269|15271.4|15270|15264.4|15262.8|329
1730121000000|2024-10-28 13:10:00|15269.6|15268.9|15270.5|15269.5|15276.8|15275.8|15264.9|15263.9|436
1730121300000|2024-10-28 13:15:00|15270.4|15269.4|15267.5|15266.8|15274.8|15273.4|15266.3|15264.5|513
1730121600000|2024-10-28 13:20:00|15268.3|15266.1|15264.9|15263.3|15269.4|15267.6|15261.2|15259.2|552
1730121900000|2024-10-28 13:25:00|15264.8|15263.2|15264|15263.3|15267.9|15266.6|15259|15257.8|528
1730122200000|2024-10-28 13:30:00|15263.9|15263.2|15270.2|15268.4|15273.5|15272.8|15258.6|15257.9|678
1730122500000|2024-10-28 13:35:00|15270|15268.2|15270.1|15269.4|15273.1|15272.4|15267.5|15266.4|506
1730122800000|2024-10-28 13:40:00|15270|15269.3|15265.1|15264.4|15276.5|15275|15265|15263.5|527
1730123100000|2024-10-28 13:45:00|15265.2|15264.5|15269.2|15268.5|15270.7|15270|15261.5|15260.8|503
1730123400000|2024-10-28 13:50:00|15269.1|15268.4|15270.2|15269.2|15275.8|15273.7|15264.2|15263|610
1730123700000|2024-10-28 13:55:00|15270.1|15269.1|15276.2|15275.5|15277.1|15276.1|15269.7|15268.7|383
1730124000000|2024-10-28 14:00:00|15276.1|15275.4|15286|15285.3|15286.1|15285.4|15275.1|15274.1|459
1730124300000|2024-10-28 14:05:00|15286.1|15285.4|15295.4|15294.7|15296.6|15295.4|15286|15285.2|519
1730124600000|2024-10-28 14:10:00|15295.5|15294.8|15296.7|15295.7|15297.6|15296.7|15287.6|15286.3|437
1730124900000|2024-10-28 14:15:00|15296.6|15295.6|15295.4|15294.7|15297.9|15296.9|15294.5|15293.8|291
1730125200000|2024-10-28 14:20:00|15295.3|15294.6|15301.1|15300.4|15302.6|15301.6|15295.2|15294.5|249
1730125500000|2024-10-28 14:25:00|15301|15300.3|15295.6|15294.9|15302.5|15301.8|15295.5|15294.8|264
1730125800000|2024-10-28 14:30:00|15296.1|15294.5|15297.8|15296.8|15300.4|15299.4|15295.1|15294.3|213
1730126100000|2024-10-28 14:35:00|15297.7|15296.7|15299.2|15298.5|15303.8|15303.1|15295.4|15294.7|333
1730126400000|2024-10-28 14:40:00|15299.4|15298.4|15303.6|15302|15307.5|15306.3|15299.3|15298.3|312
1730126700000|2024-10-28 14:45:00|15303.3|15302.3|15303.7|15303|15306.6|15305.9|15300|15299.2|298
1730127000000|2024-10-28 14:50:00|15303.6|15302.9|15295.3|15294.3|15303.9|15303.2|15290.9|15288.8|554
1730127300000|2024-10-28 14:55:00|15295.2|15294.2|15295.7|15295|15299|15298.3|15293.4|15292.1|347
1730127600000|2024-10-28 15:00:00|15295.9|15295.2|15293|15292|15301.3|15300.3|15292.9|15291.5|530
1730127900000|2024-10-28 15:05:00|15292.9|15291.9|15294.9|15293.9|15295.4|15294.7|15289.2|15288|470
1730128200000|2024-10-28 15:10:00|15294.8|15293.8|15293.7|15292|15296.2|15295.2|15287|15284|439
1730128500000|2024-10-28 15:15:00|15293.9|15292.2|15296.6|15295.9|15297.2|15296.5|15292|15290.8|355
1730128800000|2024-10-28 15:20:00|15296.5|15295.8|15298|15297.3|15300.4|15299.7|15294.7|15294|210
1730129100000|2024-10-28 15:25:00|15299.2|15298.5|15299.5|15297.8|15300.7|15299.2|15296.9|15294.9|349
1730129400000|2024-10-28 15:30:00|15300.1|15297.9|15307.1|15306.4|15312.2|15311.5|15298.8|15297.8|434
1730129700000|2024-10-28 15:35:00|15307.5|15306.8|15310.4|15309.7|15311.9|15310.9|15301.4|15300|451
1730130000000|2024-10-28 15:40:00|15310.6|15309.9|15306.8|15306.1|15312.6|15311.3|15306.8|15306.1|406
1730130300000|2024-10-28 15:45:00|15306.3|15305.6|15317.5|15316.8|15318.9|15318.2|15306|15305.3|479
1730130600000|2024-10-28 15:50:00|15317.7|15317|15315.2|15314.5|15321.2|15320.1|15315.1|15314.4|532
1730130900000|2024-10-28 15:55:00|15315.1|15314.4|15321.8|15321.1|15323.9|15323.2|15314.9|15314.2|416
1730131200000|2024-10-28 16:00:00|15322|15321.3|15319.8|15319.1|15326.4|15325.2|15319.2|15318.5|426
1730131500000|2024-10-28 16:05:00|15317.1|15316.1|15322.8|15320.8|15323|15321.6|15314.9|15314.2|340
1730131800000|2024-10-28 16:10:00|15322.9|15320.9|15319.6|15318|15323.5|15322.8|15318|15316|450
1730132100000|2024-10-28 16:15:00|15319.9|15318.4|15316|15315.3|15320.1|15319.4|15313.8|15312.8|366
1730132400000|2024-10-28 16:20:00|15315.9|15315.2|15315.5|15314.8|15317.4|15316.7|15313.7|15312.9|239
1730132700000|2024-10-28 16:25:00|15316.1|15315.4|15320.8|15320.1|15322.2|15321.3|15314.2|15313.5|276
1730133000000|2024-10-28 16:30:00|15321|15320.3|15319.5|15318.8|15323.1|15322.4|15318.6|15317.9|251
1730133300000|2024-10-28 16:35:00|15319.6|15318.9|15320.5|15319.8|15324.2|15322.5|15318.4|15317.7|291
1730133600000|2024-10-28 16:40:00|15320.4|15319.7|15321.9|15321.2|15322.9|15322.2|15320.3|15319.6|200
1730133900000|2024-10-28 16:45:00|15322|15321.3|15324.3|15323.6|15328.1|15327.3|15321.6|15320.9|302
1730134200000|2024-10-28 16:50:00|15324.1|15323.4|15325.5|15324.5|15326.9|15326.2|15324|15322.7|288
1730134500000|2024-10-28 16:55:00|15325.6|15324.6|15326.5|15325.8|15328.6|15327.9|15324.7|15323.7|360
1730134800000|2024-10-28 17:00:00|15326.2|15325.5|15328|15327.3|15330.9|15330.2|15324.5|15323.2|357
1730135100000|2024-10-28 17:05:00|15327.6|15326.9|15323.5|15322.8|15327.9|15327.2|15320.9|15320.2|369
1730135400000|2024-10-28 17:10:00|15323.4|15322.7|15325.8|15325.1|15328.3|15327.6|15323.4|15322.7|279
1730135700000|2024-10-28 17:15:00|15325.3|15324.6|15325.9|15325.2|15326.9|15326.2|15323.4|15322.7|191
1730136000000|2024-10-28 17:20:00|15326|15325.3|15325.3|15324.6|15327.1|15326.4|15324.5|15322.6|219
1730136300000|2024-10-28 17:25:00|15324.9|15324.2|15324.3|15323.6|15325.6|15324.5|15323|15321.5|260
1730136600000|2024-10-28 17:30:00|15324.2|15323.5|15324|15323.3|15324.9|15324.2|15323.1|15321.9|183
1730136900000|2024-10-28 17:35:00|15323.9|15323.2|15325.7|15325|15325.7|15325|15323.2|15322.5|238
1730137200000|2024-10-28 17:40:00|15326.7|15326|15329|15328.3|15331.8|15330.3|15326.5|15325.8|237
1730137500000|2024-10-28 17:45:00|15329.2|15328.5|15328|15327.3|15329.3|15328.6|15327|15326.3|161
1730137800000|2024-10-28 17:50:00|15328.1|15327.4|15329.2|15328.5|15329.9|15329.2|15325.8|15324.3|195
1730138100000|2024-10-28 17:55:00|15329.1|15328.4|15328.1|15327.4|15329.3|15328.5|15326|15325.3|240
1730138400000|2024-10-28 18:00:00|15328.5|15327.8|15334.1|15333.1|15334.2|15333.2|15327.9|15327|250
1730138700000|2024-10-28 18:05:00|15334|15333|15335.7|15333.9|15335.7|15334.6|15331.9|15330.5|262
1730139000000|2024-10-28 18:10:00|15335.2|15334|15334.7|15334|15335.7|15334.7|15333.9|15332.8|196
1730139300000|2024-10-28 18:15:00|15334.4|15333.7|15335|15334.3|15335.5|15334.8|15332|15331.3|167
1730139600000|2024-10-28 18:20:00|15334.8|15334.1|15336.4|15335.7|15336.7|15336|15334.7|15333.2|139
1730139900000|2024-10-28 18:25:00|15336.5|15335.5|15334.5|15333.8|15337|15336.3|15334.4|15333.7|123
1730140200000|2024-10-28 18:30:00|15334.2|15333.5|15335.3|15334.6|15336.1|15335.4|15333.3|15332.6|121
1730140500000|2024-10-28 18:35:00|15335.2|15334.5|15335.1|15334.4|15338.1|15337.4|15334.7|15333.7|149
1730140800000|2024-10-28 18:40:00|15335.3|15334.6|15330.6|15329.9|15335.6|15334.9|15329.8|15328.1|171
1730141100000|2024-10-28 18:45:00|15330.4|15329.7|15329.1|15328.4|15332.1|15331.4|15328.9|15328.2|183
1730141400000|2024-10-28 18:50:00|15329|15328.3|15325.6|15324.9|15329.7|15328.7|15324.1|15323.4|311
1730141700000|2024-10-28 18:55:00|15325.5|15324.8|15326.7|15326|15327.9|15326.4|15324|15323.3|253
1730142000000|2024-10-28 19:00:00|15326.3|15325.6|15322.2|15321.5|15327.2|15326.5|15321.7|15321|212
1730142300000|2024-10-28 19:05:00|15322.3|15321.6|15324.6|15323.9|15326.3|15325.3|15322.3|15321.6|210
1730142600000|2024-10-28 19:10:00|15324.5|15323.8|15326.2|15324.4|15327.8|15326.2|15323.4|15322.7|250
1730142900000|2024-10-28 19:15:00|15326.1|15324.3|15323.2|15322.5|15326.1|15324.4|15323.2|15322.5|161
1730143200000|2024-10-28 19:20:00|15323.3|15322.6|15323.2|15322.5|15324.6|15323.8|15322.1|15320.8|187
1730143500000|2024-10-28 19:25:00|15323|15322.3|15324.4|15323.7|15324.5|15323.8|15322.2|15321.5|210
1730143800000|2024-10-28 19:30:00|15324.3|15323.6|15323.4|15322.7|15324.3|15323.6|15322|15321.3|212
1730144100000|2024-10-28 19:35:00|15323.3|15322.6|15322.8|15320.9|15323.3|15322.6|15320.6|15319.9|173
1730144400000|2024-10-28 19:40:00|15322.7|15321|15322.9|15321.9|15324.3|15323.4|15322.2|15320.5|281
1730144700000|2024-10-28 19:45:00|15323|15322|15324.5|15322.5|15324.6|15322.9|15322.8|15321|417
1730145000000|2024-10-28 19:50:00|15324.4|15322.6|15325.3|15323.4|15325.5|15323.5|15323.5|15321.8|340
1730145300000|2024-10-28 19:55:00|15325.4|15323.3|15323.3|15322.6|15325.4|15323.7|15321.2|15320.2|349
1730145600000|2024-10-28 20:00:00|15323.4|15322.7|15321.4|15320.4|15324.4|15323.7|15321|15320|140
1730145900000|2024-10-28 20:05:00|15321.3|15320.3|15322.4|15321.4|15323|15322|15321.2|15319.8|108
1730146200000|2024-10-28 20:10:00|15322.9|15321.9|15324.7|15323.7|15324.7|15323.7|15322.9|15321.9|92
1730146500000|2024-10-28 20:15:00|15324.9|15323.9|15327.4|15326.4|15328.6|15327.6|15324.8|15323.8|131
1730146800000|2024-10-28 20:20:00|15327.1|15326.1|15327.3|15325.1|15327.6|15326.5|15326.7|15325|83
1730147100000|2024-10-28 20:25:00|15327.4|15325.2|15326.7|15325.7|15327.6|15326|15326.4|15325|114
1730147400000|2024-10-28 20:30:00|15326.6|15325.6|15325.7|15324.7|15327.2|15325.9|15325.6|15324.3|60
1730147700000|2024-10-28 20:35:00|15325.8|15324.8|15326.9|15325.9|15327|15326|15323.9|15322.9|122
1730148000000|2024-10-28 20:40:00|15327.1|15325.5|15329.5|15328.5|15330.3|15328.6|15327.1|15325.5|135
1730148300000|2024-10-28 20:45:00|15329.4|15328.4|15327.6|15326.6|15329.6|15328.4|15327|15326|93
1730148600000|2024-10-28 20:50:00|15327.4|15326.4|15329.1|15328.1|15329.6|15328.3|15327.4|15326.4|419
1730148900000|2024-10-28 20:55:00|15329.4|15327.8|15331|15325|15332.2|15329.2|15329.3|15324|248
1730149200000|2024-10-28 21:00:00|15331.4|15325.4|15333|15327|15333|15327|15331.3|15325.3|5
1730149500000|2024-10-28 21:05:00|15332.5|15326.5|15332.9|15326.9|15333|15327|15332.4|15326.4|13
1730149800000|2024-10-28 21:10:00|15332.6|15326.6|15332.7|15326.7|15332.9|15326.9|15332.6|15326.6|8
1730150100000|2024-10-28 21:15:00|15332.8|15326.8|15332.9|15326.9|15332.9|15326.9|15332.7|15326.7|8
1730150400000|2024-10-28 21:20:00|15332.7|15326.7|15332.9|15326.9|15332.9|15326.9|15332.7|15326.7|11
1730150700000|2024-10-28 21:25:00|15332.7|15326.7|15332.6|15326.6|15332.9|15326.9|15332.6|15326.6|26
1730151000000|2024-10-28 21:30:00|15332.8|15326.8|15331.1|15325.1|15332.8|15326.8|15331|15325|10
1730151300000|2024-10-28 21:35:00|15331|15325|15329.7|15323.7|15331|15325|15329.7|15323.7|7
1730151600000|2024-10-28 21:40:00|15329.8|15323.8|15327.5|15321.5|15329.8|15323.8|15327.4|15321.4|12
1730151900000|2024-10-28 21:45:00|15327.6|15321.6|15327.9|15321.9|15327.9|15321.9|15327.5|15321.5|5
1730152200000|2024-10-28 21:50:00|15327.8|15321.8|15327.9|15321.9|15327.9|15321.9|15327.8|15321.8|2
1730152500000|2024-10-28 21:55:00|15328.4|15321.4|15328.7|15321.9|15328.7|15321.9|15327.8|15320.8|10
1730152800000|2024-10-28 22:00:00|15329|15322|15329.2|15322.6|15329.9|15322.9|15328.3|15321.7|28
1730153100000|2024-10-28 22:05:00|15329.6|15322.2|15328.8|15325.1|15332|15325.1|15327.4|15320.7|42
1730153400000|2024-10-28 22:10:00|15328.6|15324.9|15330.5|15326.9|15331.2|15327.7|15328.5|15324.9|59
1730153700000|2024-10-28 22:15:00|15330.6|15326.8|15331.1|15327.2|15335.4|15332.2|15330.4|15326.2|88
1730154000000|2024-10-28 22:20:00|15331.2|15327|15330.6|15327|15334.7|15330.6|15330.6|15327|79
1730154300000|2024-10-28 22:25:00|15330.7|15327.1|15332.1|15328.7|15334.4|15329.8|15330|15326.5|61
1730154600000|2024-10-28 22:30:00|15332.2|15328.8|15331.1|15327.2|15333.1|15329.3|15328.4|15324.4|67
1730154900000|2024-10-28 22:35:00|15330.7|15327|15331.2|15327.2|15331.2|15327.2|15330.5|15326.4|46
1730155200000|2024-10-28 22:40:00|15331.4|15326.9|15333.6|15330.4|15337.7|15334.2|15331.2|15326.9|72
1730155500000|2024-10-28 22:45:00|15335.7|15332.4|15333.4|15330.1|15335.8|15332.6|15333.4|15330.1|47
1730155800000|2024-10-28 22:50:00|15333.2|15329.7|15334.4|15331.4|15335.6|15332|15333.1|15329.7|56
1730156100000|2024-10-28 22:55:00|15334.5|15331.2|15331.7|15329.1|15335.8|15332.7|15331.7|15329.1|63
1730156400000|2024-10-28 23:00:00|15331.8|15328.7|15330.1|15328.1|15332.6|15330.4|15329.4|15326.5|147
1730156700000|2024-10-28 23:05:00|15329.6|15328.6|15331.8|15330.8|15332.1|15331.1|15329.5|15328.5|89
1730157000000|2024-10-28 23:10:00|15331.9|15330.9|15330.7|15329.7|15333.1|15331.9|15330.6|15329.2|45
1730157300000|2024-10-28 23:15:00|15330.5|15329.5|15331.6|15330.6|15332|15331|15330.5|15329|38
1730157600000|2024-10-28 23:20:00|15331.8|15330.8|15326.2|15325.2|15331.9|15330.9|15325.8|15324.8|64
1730157900000|2024-10-28 23:25:00|15326.1|15325.1|15331|15325.7|15331|15326.4|15325.8|15324.4|53
1730158200000|2024-10-28 23:30:00|15330.9|15325.6|15329.9|15328.9|15333|15330.9|15326.8|15325.4|135
1730158500000|2024-10-28 23:35:00|15329.8|15328.8|15328.5|15327.5|15333.1|15331.9|15328.5|15327.1|108
1730158800000|2024-10-28 23:40:00|15328.4|15327.4|15326.3|15325.3|15328.6|15327.6|15323|15322|126
1730159100000|2024-10-28 23:45:00|15326.8|15325.8|15323.9|15323.2|15327.9|15326.9|15323.9|15323.2|124
1730159400000|2024-10-28 23:50:00|15324|15323.3|15320.2|15319.5|15325.4|15324.4|15320|15319|123
1730159700000|2024-10-28 23:55:00|15320.4|15319.7|15314.9|15313.9|15321.2|15320.5|15314.9|15313.9|123
1730160000000|2024-10-29 00:00:00|15315.4|15314.4|15305.3|15303.2|15316.6|15315.6|15301.7|15299.8|479
1730160300000|2024-10-29 00:05:00|15305.4|15303.4|15307.6|15305.3|15309.4|15307.9|15302.8|15301|305
1730160600000|2024-10-29 00:10:00|15308.4|15306.2|15313|15310.9|15313|15311.6|15307.3|15305.5|199
1730160900000|2024-10-29 00:15:00|15312.1|15310.1|15317.2|15315.6|15317.3|15315.6|15309.9|15307.9|184
1730161200000|2024-10-29 00:20:00|15317.3|15316.5|15323.7|15321.4|15324|15321.6|15317.3|15315.4|229
1730161500000|2024-10-29 00:25:00|15323.6|15321.3|15323.8|15322.8|15325.8|15323.9|15322.2|15320.3|234
1730161800000|2024-10-29 00:30:00|15323.9|15322.3|15319.2|15318.2|15323.9|15322.3|15316|15314.5|235
1730162100000|2024-10-29 00:35:00|15319.3|15318.3|15316.8|15314.9|15323.6|15322.6|15316.6|15314.9|161
1730162400000|2024-10-29 00:40:00|15316.2|15314.3|15315.4|15314.4|15318.8|15317.8|15312.8|15311.6|203
1730162700000|2024-10-29 00:45:00|15315.1|15314.1|15312.8|15310.7|15315.9|15314.9|15309.2|15308.2|331
1730163000000|2024-10-29 00:50:00|15313|15311|15292.4|15290.8|15314.5|15312.6|15290.3|15288.8|777
1730163300000|2024-10-29 00:55:00|15292.7|15291.1|15302.9|15300.7|15303.3|15302.3|15292.2|15290.6|564
1730163600000|2024-10-29 01:00:00|15303|15300.8|15289.6|15288.6|15303.7|15301.9|15287.3|15285.7|383
1730163900000|2024-10-29 01:05:00|15289.2|15288.2|15299.3|15298.3|15302|15300.4|15288.3|15286.8|436
1730164200000|2024-10-29 01:10:00|15299.2|15298.2|15301.3|15300.3|15306.9|15305.5|15297.6|15296.6|343
1730164500000|2024-10-29 01:15:00|15301.6|15300.6|15310.7|15308.4|15311|15308.7|15300.9|15299.9|430
1730164800000|2024-10-29 01:20:00|15310.6|15308.6|15310.1|15308.4|15313.7|15312.7|15308.5|15307.5|324
1730165100000|2024-10-29 01:25:00|15309.9|15308.5|15312.7|15311.7|15313.7|15312.7|15309|15307.3|378
1730165400000|2024-10-29 01:30:00|15313.3|15312.3|15310.8|15310.1|15314|15313|15310|15309.3|341
1730165700000|2024-10-29 01:35:00|15311|15310.3|15302.8|15301.8|15311.1|15310.4|15302.6|15301.6|295
1730166000000|2024-10-29 01:40:00|15302.9|15301.9|15292.9|15292.2|15303.9|15303|15291.5|15290.5|339
1730166300000|2024-10-29 01:45:00|15293|15292.3|15295.5|15294.5|15297|15296|15288.8|15287.3|359
1730166600000|2024-10-29 01:50:00|15295.1|15294.1|15297.9|15297.2|15298.8|15297.8|15292.6|15291.9|273
1730166900000|2024-10-29 01:55:00|15298|15297.3|15294.7|15294|15301.6|15300.6|15292.5|15291.5|317
1730167200000|2024-10-29 02:00:00|15294.8|15294.1|15297.2|15296.2|15298.1|15297|15290.8|15289.8|378
1730167500000|2024-10-29 02:05:00|15297.9|15296.9|15297.3|15296.3|15300.2|15299.2|15292.1|15291.4|361
1730167800000|2024-10-29 02:10:00|15297.4|15296.4|15296.6|15294.4|15306.2|15305.1|15295.9|15293.9|442
1730168100000|2024-10-29 02:15:00|15296.4|15294.2|15292.3|15291.3|15296.9|15294.9|15290.2|15288.3|385
1730168400000|2024-10-29 02:20:00|15291.8|15290.8|15293.6|15291.3|15294.5|15292.1|15288.2|15286.9|284
1730168700000|2024-10-29 02:25:00|15293.7|15291.4|15290.3|15289.6|15297.8|15296.1|15286|15284.5|344
1730169000000|2024-10-29 02:30:00|15290.2|15289.5|15290.6|15289.9|15293.1|15292.1|15288.1|15287.4|321
1730169300000|2024-10-29 02:35:00|15290.5|15289.8|15294.6|15292.6|15297|15295.3|15290.4|15289.2|364
1730169600000|2024-10-29 02:40:00|15295.4|15293.5|15295.4|15294.4|15300.1|15298.5|15291.2|15290.2|286
1730169900000|2024-10-29 02:45:00|15295.2|15294.2|15296.2|15294.3|15296.3|15294.4|15291.2|15290|273
1730170200000|2024-10-29 02:50:00|15296.1|15294.4|15295.1|15294.4|15297.7|15297|15291.3|15290.3|329
1730170500000|2024-10-29 02:55:00|15295|15294.3|15300.4|15298.4|15301.9|15301.2|15292.4|15291.4|322
1730170800000|2024-10-29 03:00:00|15300.5|15298.5|15299.4|15297.4|15301.1|15299.2|15297.3|15296.3|298
1730171100000|2024-10-29 03:05:00|15299.3|15297.5|15297.5|15296.8|15301.2|15299.5|15295.2|15294.2|337
1730171400000|2024-10-29 03:10:00|15297.9|15297.2|15301.1|15300.1|15302.1|15301.4|15295.6|15294.3|182
1730171700000|2024-10-29 03:15:00|15301.2|15300.2|15304.7|15304|15306|15305|15300.8|15300.1|246
1730172000000|2024-10-29 03:20:00|15304.8|15304.1|15307.2|15306.2|15307.7|15306.4|15302.6|15301.6|242
1730172300000|2024-10-29 03:25:00|15307.8|15306.8|15305.2|15303.6|15308.1|15307.1|15304.6|15303.4|324
1730172600000|2024-10-29 03:30:00|15305.1|15303.4|15304.7|15304|15306.4|15305.4|15302.2|15301.2|243
1730172900000|2024-10-29 03:35:00|15304.8|15304.1|15314.2|15313.2|15314.3|15313.3|15304|15303.3|335
1730173200000|2024-10-29 03:40:00|15314.1|15313.1|15315.1|15314.1|15316.8|15315.8|15311.5|15310.5|359
1730173500000|2024-10-29 03:45:00|15315|15314|15312.5|15311.5|15317|15316|15310.3|15308.8|290
1730173800000|2024-10-29 03:50:00|15312.9|15311.9|15303.2|15302.2|15313.2|15312.2|15302.3|15301.3|362
1730174100000|2024-10-29 03:55:00|15303.1|15302.1|15304.6|15303.9|15304.7|15304|15301.6|15300.5|339
1730174400000|2024-10-29 04:00:00|15305.2|15304.5|15296|15295.3|15305.2|15304.5|15295.8|15295.1|364
1730174700000|2024-10-29 04:05:00|15295.9|15295.2|15298.4|15297.7|15300.2|15299|15293.3|15291.8|285
1730175000000|2024-10-29 04:10:00|15298.3|15297.6|15293.6|15291.9|15301.5|15299.8|15293.1|15291.8|311
1730175300000|2024-10-29 04:15:00|15293.7|15291.4|15296.4|15294.3|15298.8|15297.3|15293.1|15291.4|385
1730175600000|2024-10-29 04:20:00|15296.3|15294.2|15297.6|15296.1|15298.1|15297|15295.5|15293.5|297
1730175900000|2024-10-29 04:25:00|15297.5|15295.9|15296.5|15294.9|15298.6|15297.4|15294.8|15292.8|411
1730176200000|2024-10-29 04:30:00|15295.8|15295|15296.3|15294.6|15297.6|15296|15294.7|15293.7|219
1730176500000|2024-10-29 04:35:00|15296.2|15294.5|15295.4|15293.7|15296.4|15295.3|15292.2|15291.5|240
1730176800000|2024-10-29 04:40:00|15295.6|15293.6|15300|15298.4|15300.5|15299|15295.6|15293.6|425
1730177100000|2024-10-29 04:45:00|15299.7|15298.1|15300|15298|15300.4|15299.4|15295.5|15293.4|405
1730177400000|2024-10-29 04:50:00|15300.1|15298.4|15289.7|15289|15300.7|15298.7|15287.8|15287.1|323
1730177700000|2024-10-29 04:55:00|15289.6|15288.9|15293|15292.3|15295.5|15293.8|15289.6|15288|279
1730178000000|2024-10-29 05:00:00|15293.8|15293.1|15293.8|15293.1|15296|15294.3|15291.8|15291|302
1730178300000|2024-10-29 05:05:00|15293.9|15293.2|15292.4|15291.4|15296.1|15295.4|15291.3|15290.2|285
1730178600000|2024-10-29 05:10:00|15292.1|15291.1|15292.3|15291.6|15292.6|15291.6|15288.7|15287.7|297
1730178900000|2024-10-29 05:15:00|15292.4|15291.7|15283.5|15282.8|15292.4|15291.7|15283.3|15282.3|258
1730179200000|2024-10-29 05:20:00|15283.6|15282.9|15280.4|15279.7|15284.9|15284.2|15278.8|15277.7|239
1730179500000|2024-10-29 05:25:00|15280.1|15279.4|15278.6|15277.9|15283|15282.3|15278.6|15277.8|288
1730179800000|2024-10-29 05:30:00|15278.4|15277.7|15284.5|15283.8|15284.5|15283.8|15276|15274.9|326
1730180100000|2024-10-29 05:35:00|15284.1|15283.4|15282.3|15281.6|15284.6|15283.9|15277.1|15276.4|377
1730180400000|2024-10-29 05:40:00|15282.2|15281.5|15286.8|15286.1|15287.8|15287.1|15280.7|15279.4|270
1730180700000|2024-10-29 05:45:00|15287|15286.3|15288.2|15287.2|15289.6|15288.8|15285.2|15283.1|228
1730181000000|2024-10-29 05:50:00|15288.1|15287.1|15287.4|15286.7|15288.7|15287.7|15285.2|15284.5|182
1730181300000|2024-10-29 05:55:00|15287.2|15286.5|15284.7|15282.6|15288.4|15287.7|15281.6|15280.9|325
1730181600000|2024-10-29 06:00:00|15284.8|15282.5|15292.4|15291.7|15293.5|15292.1|15284.4|15282.5|371
1730181900000|2024-10-29 06:05:00|15292.8|15292.1|15299.9|15299.2|15302.2|15301.5|15292.6|15291.9|360
1730182200000|2024-10-29 06:10:00|15299.8|15299.1|15303.1|15302.4|15304.5|15303|15299.6|15298.9|267
1730182500000|2024-10-29 06:15:00|15303.4|15302.7|15299.8|15299.1|15307.5|15306.8|15299.7|15299|255
1730182800000|2024-10-29 06:20:00|15299.7|15299|15300.7|15300|15301.7|15300.9|15296.4|15295.7|185
1730183100000|2024-10-29 06:25:00|15300.5|15299.8|15295.7|15295|15302.2|15301|15294.3|15293.6|346
1730183400000|2024-10-29 06:30:00|15296|15295.3|15294.9|15294.2|15296.3|15295.6|15291.8|15291.1|273
1730183700000|2024-10-29 06:35:00|15294.7|15294|15293.7|15292.1|15296.9|15296.2|15292.4|15291.7|201
1730184000000|2024-10-29 06:40:00|15293.8|15292.2|15302.3|15301.6|15304.1|15303.4|15293.7|15292.2|156
1730184300000|2024-10-29 06:45:00|15301.9|15301.2|15299.6|15298.6|15305|15304.3|15299.2|15298.2|220
1730184600000|2024-10-29 06:50:00|15299.5|15298.5|15297.6|15296.6|15299.5|15298.5|15294|15293|255
1730184900000|2024-10-29 06:55:00|15297.7|15296.7|15300.4|15299.4|15301.8|15300.6|15297.4|15296.4|252
1730185200000|2024-10-29 07:00:00|15301.2|15300.2|15307.8|15307.1|15310.7|15309.1|15300.9|15299.9|371
1730185500000|2024-10-29 07:05:00|15307.9|15307.2|15312.6|15311.9|15313.4|15312.7|15307.5|15306.8|302
1730185800000|2024-10-29 07:10:00|15312.7|15312|15313.2|15312.5|15316.1|15315.4|15312.7|15312|251
1730186100000|2024-10-29 07:15:00|15313.5|15312.8|15308.6|15307.9|15313.5|15312.8|15307.2|15306.4|277
1730186400000|2024-10-29 07:20:00|15308.7|15308|15321.1|15320.4|15322.7|15321.7|15308.7|15308|369
1730186700000|2024-10-29 07:25:00|15321.2|15320.5|15317.4|15316.7|15322.9|15322.2|15317|15316.3|279
1730187000000|2024-10-29 07:30:00|15317.5|15316.8|15320.6|15319.6|15322.9|15322.2|15317.5|15316.8|363
1730187300000|2024-10-29 07:35:00|15320.5|15319.5|15318.8|15318.1|15320.7|15319.8|15314.9|15313.8|291
1730187600000|2024-10-29 07:40:00|15318.9|15318.2|15325.2|15324.5|15328.4|15327.3|15318.9|15318.2|387
1730187900000|2024-10-29 07:45:00|15325.3|15324.6|15322.9|15322.2|15325.3|15324.6|15318|15317.3|251
1730188200000|2024-10-29 07:50:00|15322.8|15322.1|15318.7|15318|15324.2|15323.5|15317.2|15316.5|284
1730188500000|2024-10-29 07:55:00|15318.8|15318.1|15317.1|15316.4|15323.3|15322.6|15314.6|15313.9|341
1730188800000|2024-10-29 08:00:00|15317.5|15316.8|15317.7|15317|15326|15325.3|15317.5|15316.8|756
1730189100000|2024-10-29 08:05:00|15317.8|15317.1|15321.6|15320.9|15325.1|15324.4|15316.4|15315.4|471
1730189400000|2024-10-29 08:10:00|15321.7|15321|15322|15321.3|15326|15324.8|15319.8|15319.1|346
1730189700000|2024-10-29 08:15:00|15322.2|15321.5|15325.2|15323.4|15328.4|15327.2|15321.8|15320.5|439
1730190000000|2024-10-29 08:20:00|15325.3|15323.5|15329.3|15327.7|15330.3|15328.7|15324|15322.8|444
1730190300000|2024-10-29 08:25:00|15329.5|15327.8|15328.7|15328|15333.5|15332.2|15327.2|15326.2|514
1730190600000|2024-10-29 08:30:00|15328.8|15328.1|15335.7|15335|15336.1|15335.4|15327.1|15326.4|660
1730190900000|2024-10-29 08:35:00|15336|15335.3|15335.9|15335.2|15338.2|15337.5|15330.2|15329.5|530
1730191200000|2024-10-29 08:40:00|15335.8|15335.1|15340.4|15338.6|15345.2|15344.5|15335.8|15335.1|472
1730191500000|2024-10-29 08:45:00|15340.2|15338.4|15338.6|15336.7|15342.2|15340.2|15335.5|15334.5|545
1730191800000|2024-10-29 08:50:00|15338.5|15337|15342.6|15341.9|15344|15343.3|15337.7|15336.7|330
1730192100000|2024-10-29 08:55:00|15342.9|15342.2|15340.1|15339.1|15345.1|15344.4|15340|15339|419
1730192400000|2024-10-29 09:00:00|15340.2|15339.2|15338.4|15337.7|15344.8|15343.2|15336.3|15335.4|496
1730192700000|2024-10-29 09:05:00|15338.6|15337.9|15334.1|15333.1|15338.9|15338.2|15333.4|15332.1|359
1730193000000|2024-10-29 09:10:00|15334|15333|15337|15336.3|15339.3|15337.6|15334|15332.5|309
1730193300000|2024-10-29 09:15:00|15337.1|15336.4|15341|15340.3|15341|15340.3|15337|15335.4|323
1730193600000|2024-10-29 09:20:00|15340.9|15340.2|15335.9|15334|15341.4|15340.7|15334.8|15333.7|378
1730193900000|2024-10-29 09:25:00|15335.8|15334.1|15337.9|15337.2|15339.8|15339.1|15335.8|15334.1|308
1730194200000|2024-10-29 09:30:00|15338|15337.3|15340.7|15340|15345.2|15343.7|15337.9|15336.2|424
1730194500000|2024-10-29 09:35:00|15340.8|15340.1|15336.1|15335.4|15341.8|15340.2|15335.6|15334.7|317
1730194800000|2024-10-29 09:40:00|15335.9|15335.2|15339.8|15339.1|15339.8|15339.1|15335.1|15334.4|267
1730195100000|2024-10-29 09:45:00|15340|15339.3|15338.2|15337.5|15340.7|15339.9|15336|15334.6|315
1730195400000|2024-10-29 09:50:00|15338.3|15337.6|15342.7|15340.7|15344.3|15343.4|15336.9|15336.2|246
1730195700000|2024-10-29 09:55:00|15342.6|15341.1|15342.2|15340.7|15343.2|15342.1|15338.3|15337.3|445
1730196000000|2024-10-29 10:00:00|15342.3|15341|15345.1|15343.2|15345.5|15344.2|15338.5|15337.5|376
1730196300000|2024-10-29 10:05:00|15344.9|15343.1|15344.2|15343.5|15347.3|15346.6|15340.6|15339.9|328
1730196600000|2024-10-29 10:10:00|15344.3|15343.6|15346.8|15345|15346.9|15345.7|15341.3|15340.6|251
1730196900000|2024-10-29 10:15:00|15346.7|15344.7|15346.1|15344.4|15346.9|15345.7|15344|15343.3|266
1730197200000|2024-10-29 10:20:00|15346.2|15344.6|15349.2|15347.6|15349.4|15348.1|15345.9|15344.4|273
1730197500000|2024-10-29 10:25:00|15348.7|15347.1|15347.9|15346.3|15349.7|15348.7|15346.4|15345.5|328
1730197800000|2024-10-29 10:30:00|15347.5|15346.4|15341|15340|15347.5|15346.7|15339.6|15338.7|372
1730198100000|2024-10-29 10:35:00|15340.6|15339.6|15342.5|15340.6|15346|15344.4|15340.5|15339.5|256
1730198400000|2024-10-29 10:40:00|15342.8|15340.7|15337.4|15336.7|15344.3|15342.5|15335.6|15334.9|313
1730198700000|2024-10-29 10:45:00|15338.1|15337.4|15337.9|15337.2|15342|15341|15337.3|15336.6|185
1730199000000|2024-10-29 10:50:00|15337.8|15337.1|15336.1|15335.4|15338.1|15337.4|15335.6|15334.5|198
1730199300000|2024-10-29 10:55:00|15336|15335.3|15334.9|15333.2|15336.2|15335.5|15332.2|15331.5|347
1730199600000|2024-10-29 11:00:00|15335|15333.3|15339.3|15338.6|15340.7|15340|15332.6|15331.9|316
1730199900000|2024-10-29 11:05:00|15339.2|15338.5|15338.2|15337.5|15339.6|15338.9|15332.8|15331.8|351
1730200200000|2024-10-29 11:10:00|15338.4|15337.7|15342.4|15341.7|15342.7|15341.8|15336.7|15336|287
1730200500000|2024-10-29 11:15:00|15342.5|15341.8|15345.5|15344.5|15348.2|15347.1|15342.5|15341.4|372
1730200800000|2024-10-29 11:20:00|15345.2|15344.2|15345.1|15344.4|15345.6|15344.9|15342.2|15341.5|294
1730201100000|2024-10-29 11:25:00|15345|15344.3|15342.8|15342.1|15346.9|15345.8|15342.8|15341.4|194
1730201400000|2024-10-29 11:30:00|15342.5|15341.8|15340.9|15339.3|15342.7|15342|15339.9|15339.1|210
1730201700000|2024-10-29 11:35:00|15340.1|15338.6|15342.5|15341.8|15344.5|15343.8|15338.9|15338|241
1730202000000|2024-10-29 11:40:00|15342.4|15341.7|15347.8|15347.1|15348.1|15347.4|15342.1|15341.4|269
1730202300000|2024-10-29 11:45:00|15347.6|15346.9|15359|15358.3|15359.2|15358.5|15347.3|15346.6|233
1730202600000|2024-10-29 11:50:00|15359.2|15358.5|15361.9|15361.2|15364.7|15364|15358.1|15357.4|375
1730202900000|2024-10-29 11:55:00|15361.8|15361.1|15367.8|15367.1|15367.8|15367.1|15361.7|15361|306
1730203200000|2024-10-29 12:00:00|15368.1|15367.4|15367.3|15366.6|15371.2|15370.4|15366.1|15365.4|280
1730203500000|2024-10-29 12:05:00|15367.4|15366.7|15370.8|15370.1|15372.6|15371.8|15367.1|15366.4|284
1730203800000|2024-10-29 12:10:00|15370.9|15370.2|15370.1|15369.4|15371.6|15370.9|15368.7|15367.5|197
1730204100000|2024-10-29 12:15:00|15369.6|15368.6|15374.1|15373.4|15375.2|15373.9|15367.4|15366|281
1730204400000|2024-10-29 12:20:00|15373.8|15373.1|15377.6|15376.9|15378.4|15377.4|15372.4|15371.3|373
1730204700000|2024-10-29 12:25:00|15377.7|15377|15381.5|15380.5|15382.6|15381.6|15376.8|15375.7|418
1730205000000|2024-10-29 12:30:00|15381.7|15380.7|15384.8|15384.1|15385.8|15384.6|15380.3|15379.6|375
1730205300000|2024-10-29 12:35:00|15384.2|15383.5|15381.8|15381.1|15387|15386.3|15378.3|15376.9|493
1730205600000|2024-10-29 12:40:00|15382|15381.3|15379.7|15379|15382.7|15382|15376.9|15376.2|390
1730205900000|2024-10-29 12:45:00|15381|15380.3|15379.8|15379.1|15384|15383.3|15378.6|15377.9|388
1730206200000|2024-10-29 12:50:00|15379.9|15379.2|15376.8|15376.1|15380.6|15379.9|15373|15371.2|379
1730206500000|2024-10-29 12:55:00|15376.9|15376.2|15377|15376.3|15379.3|15378.6|15374.8|15373.5|446
1730206800000|2024-10-29 13:00:00|15377.1|15376.4|15376.5|15374.9|15379.2|15378.2|15373.2|15371.9|402
1730207100000|2024-10-29 13:05:00|15376.7|15375.1|15375.9|15375.2|15377.9|15377.2|15372.7|15371.5|434
1730207400000|2024-10-29 13:10:00|15376.7|15374.8|15378.4|15377.4|15381.9|15380.5|15376.4|15374.8|371
1730207700000|2024-10-29 13:15:00|15378.2|15377.2|15375|15374.3|15378.8|15378.1|15374|15373.1|313
1730208000000|2024-10-29 13:20:00|15374.5|15373.8|15370.5|15369.5|15376.3|15375.6|15369.1|15368.4|267
1730208300000|2024-10-29 13:25:00|15370.6|15369.6|15374.1|15373.4|15374.4|15373.7|15369.7|15369|319
1730208600000|2024-10-29 13:30:00|15374.2|15373.5|15366.1|15365.4|15379.4|15378.4|15365.6|15364.9|563
1730208900000|2024-10-29 13:35:00|15366.2|15365.5|15364.8|15364.1|15368.8|15368.1|15363.5|15362.8|473
1730209200000|2024-10-29 13:40:00|15365|15364.3|15371.2|15370.5|15372.1|15371.4|15365|15364.3|393
1730209500000|2024-10-29 13:45:00|15371.7|15371|15364.9|15364.2|15374.9|15374.2|15363|15362.3|455
1730209800000|2024-10-29 13:50:00|15364.5|15363.8|15367.5|15366.8|15370.1|15369.4|15364.1|15363.4|406
1730210100000|2024-10-29 13:55:00|15367.6|15366.9|15368.4|15362.4|15377.9|15374.1|15366.4|15362.4|393
1730210400000|2024-10-29 14:00:00|15362.2|15356.2|15346.8|15344.9|15362.2|15356.2|15299.8|15293.8|1484
1730210700000|2024-10-29 14:05:00|15346.2|15344.2|15348.7|15348|15354.8|15354.1|15340.2|15339.2|1102
1730211000000|2024-10-29 14:10:00|15347.8|15347.1|15359.5|15358.5|15360.1|15359.1|15343.9|15342.3|997
1730211300000|2024-10-29 14:15:00|15359.3|15358.3|15350.5|15349.8|15360.7|15359.1|15348.7|15346.8|837
1730211600000|2024-10-29 14:20:00|15351.7|15351|15335.7|15335|15355.7|15353.9|15335.6|15334.9|670
1730211900000|2024-10-29 14:25:00|15335.8|15335.1|15329.7|15329|15337.7|15336.2|15327.1|15325.1|821
1730212200000|2024-10-29 14:30:00|15328.7|15328|15327.5|15326.8|15330.9|15330.1|15323|15321.9|783
1730212500000|2024-10-29 14:35:00|15327.3|15326.6|15327.8|15326.8|15335.2|15334.3|15326.6|15325|693
1730212800000|2024-10-29 14:40:00|15327.6|15326.6|15329.3|15328.3|15332|15330.9|15322.8|15322.1|579
1730213100000|2024-10-29 14:45:00|15329.2|15328.2|15339.8|15338.8|15344.4|15343.7|15329.2|15328.2|561
1730213400000|2024-10-29 14:50:00|15339.7|15338.7|15340.7|15340|15343|15342.3|15335.5|15334.8|475
1730213700000|2024-10-29 14:55:00|15340.6|15339.9|15339|15338|15344.4|15342.7|15333.7|15333|666
1730214000000|2024-10-29 15:00:00|15338.9|15337.9|15344.3|15343.6|15345.2|15344.5|15337.9|15337.2|597
1730214300000|2024-10-29 15:05:00|15344.4|15343.7|15362.9|15362.2|15364.6|15363.3|15344.2|15343.5|535
1730214600000|2024-10-29 15:10:00|15362.8|15362.1|15358.8|15357.1|15364.4|15363.2|15356.3|15355|640
1730214900000|2024-10-29 15:15:00|15358.7|15357.3|15369.3|15368.6|15372|15370.7|15358.4|15356.9|566
1730215200000|2024-10-29 15:20:00|15369.6|15368.9|15369.8|15368.8|15372.5|15371.8|15366.4|15365|381
1730215500000|2024-10-29 15:25:00|15369.9|15368.9|15373.5|15372.8|15375.4|15374.5|15368.3|15367.2|333
1730215800000|2024-10-29 15:30:00|15374|15372.2|15368.9|15367.9|15374.3|15373.4|15366.2|15365.5|537
1730216100000|2024-10-29 15:35:00|15369|15368|15364|15363.3|15373.6|15372.2|15362.7|15362|603
1730216400000|2024-10-29 15:40:00|15363.8|15363.1|15358.4|15357.4|15367.8|15366.3|15357.8|15356.8|500
1730216700000|2024-10-29 15:45:00|15357.9|15356.9|15349.8|15348.8|15358.8|15357.8|15349.3|15348.3|468
1730217000000|2024-10-29 15:50:00|15350.1|15349.1|15353.6|15352.6|15354.1|15352.6|15347.4|15346.7|454
1730217300000|2024-10-29 15:55:00|15353.7|15352.7|15349.9|15349.2|15356.5|15355.2|15349.4|15348.7|471
1730217600000|2024-10-29 16:00:00|15350.1|15349.4|15344|15343.3|15350.1|15349.4|15339.2|15338.5|436
1730217900000|2024-10-29 16:05:00|15343.9|15343.2|15338.3|15337.6|15344.1|15343.4|15335.8|15335.1|404
1730218200000|2024-10-29 16:10:00|15338.4|15337.7|15342.2|15341.5|15348.4|15347.7|15338.4|15337.7|414
1730218500000|2024-10-29 16:15:00|15342.5|15341.8|15339.8|15339.1|15343.6|15342.9|15337.6|15336.9|365
1730218800000|2024-10-29 16:20:00|15339.6|15338.9|15346.6|15345.9|15349.5|15348.8|15339.4|15338.7|321
1730219100000|2024-10-29 16:25:00|15346.7|15346|15343.3|15342.6|15348.3|15347.6|15341.7|15341|334
1730219400000|2024-10-29 16:30:00|15343.5|15342.8|15355|15354.3|15356|15355.3|15343.4|15342.7|339
1730219700000|2024-10-29 16:35:00|15354.8|15354.1|15357|15356.3|15357.9|15357.1|15354.6|15353.9|329
1730220000000|2024-10-29 16:40:00|15357.1|15356.4|15357.7|15357|15357.7|15357|15354.4|15353.7|234
1730220300000|2024-10-29 16:45:00|15357.8|15357.1|15354.9|15354.2|15358.8|15358.1|15354.6|15353.9|340
1730220600000|2024-10-29 16:50:00|15354.8|15354.1|15352.7|15352|15357|15356.3|15351|15350.3|332
1730220900000|2024-10-29 16:55:00|15352.6|15351.9|15355.5|15354.8|15356.1|15355.4|15351|15350.3|331
1730221200000|2024-10-29 17:00:00|15355.6|15354.9|15343.4|15342.4|15360.7|15359.1|15343.4|15342.4|593
1730221500000|2024-10-29 17:05:00|15343.3|15342.3|15344.8|15344.1|15345.2|15344.5|15338.1|15337.2|343
1730221800000|2024-10-29 17:10:00|15344.7|15344|15333.2|15332.2|15346.5|15345.8|15333|15332|354
1730222100000|2024-10-29 17:15:00|15333.1|15332.1|15337.3|15336.6|15338.2|15337.2|15331.4|15330.7|426
1730222400000|2024-10-29 17:20:00|15336.3|15335.6|15344.8|15343.8|15345.1|15344.1|15336.2|15335.5|311
1730222700000|2024-10-29 17:25:00|15345|15344|15342.9|15342.2|15346.3|15345.6|15342.1|15341.4|337
1730223000000|2024-10-29 17:30:00|15342.8|15342.1|15345.6|15344.9|15348.7|15348|15342.3|15341.6|255
1730223300000|2024-10-29 17:35:00|15345.7|15345|15351.3|15350.6|15351.4|15350.7|15343.1|15342.1|234
1730223600000|2024-10-29 17:40:00|15350.8|15350.1|15346.2|15345.5|15352|15351.3|15346.2|15345.5|261
1730223900000|2024-10-29 17:45:00|15346.1|15345.4|15342.5|15341.8|15346.1|15345.4|15341.3|15339.7|386
1730224200000|2024-10-29 17:50:00|15342.8|15342.1|15345.4|15344.7|15345.9|15345.2|15342.4|15341.4|237
1730224500000|2024-10-29 17:55:00|15345.5|15344.8|15342.1|15341.4|15346.9|15346.2|15341.1|15340.1|253
1730224800000|2024-10-29 18:00:00|15341.9|15341.2|15344.9|15344.2|15345.4|15344.7|15340.3|15339.6|235
1730225100000|2024-10-29 18:05:00|15345.5|15343.6|15352.1|15351.4|15352.3|15351.4|15344.1|15343.4|252
1730225400000|2024-10-29 18:10:00|15352.2|15351.5|15354.2|15353.2|15356.2|15354.4|15352.2|15351.3|317
1730225700000|2024-10-29 18:15:00|15354.6|15353.6|15350.6|15349.9|15355.8|15354.8|15348.5|15347.8|130
1730226000000|2024-10-29 18:20:00|15350.5|15349.8|15348.4|15347.7|15351.1|15350.4|15347.3|15346.2|169
1730226300000|2024-10-29 18:25:00|15348.5|15347.8|15349|15348.3|15349.2|15348.5|15346.8|15345.5|245
1730226600000|2024-10-29 18:30:00|15349.7|15349|15351.5|15350.5|15353|15351.5|15349.1|15348.4|230
1730226900000|2024-10-29 18:35:00|15352.6|15351.6|15351.6|15350.9|15354.4|15353.4|15351|15350.3|199
1730227200000|2024-10-29 18:40:00|15351.9|15351.2|15348|15347.3|15352.3|15351.6|15346.7|15346|258
1730227500000|2024-10-29 18:45:00|15348.1|15347.4|15341.1|15340.4|15349.6|15347.7|15340.7|15340|320
1730227800000|2024-10-29 18:50:00|15341|15340.3|15340.4|15339.7|15345|15344.3|15338.4|15337.6|247
1730228100000|2024-10-29 18:55:00|15340.5|15339.8|15342.8|15342.1|15344.6|15343.5|15339.1|15338.2|395
1730228400000|2024-10-29 19:00:00|15341.2|15340.5|15340.6|15339.9|15341.6|15340.9|15338.1|15337.4|259
1730228700000|2024-10-29 19:05:00|15340.5|15339.8|15345.7|15344.7|15346.7|15345.3|15340.5|15339|376
1730229000000|2024-10-29 19:10:00|15345.8|15344.8|15347.4|15346.4|15348.8|15347.5|15344.3|15343.3|329
1730229300000|2024-10-29 19:15:00|15347|15346|15347.1|15345.3|15348.6|15347.9|15346|15344|247
1730229600000|2024-10-29 19:20:00|15346.8|15345.8|15349.1|15347.5|15349.7|15348.2|15346.4|15345.4|268
1730229900000|2024-10-29 19:25:00|15349.2|15347.4|15348.3|15347.3|15351.6|15350|15347.7|15346.7|266
1730230200000|2024-10-29 19:30:00|15348.4|15347.4|15345.2|15344.5|15350|15348.9|15345|15344.3|304
1730230500000|2024-10-29 19:35:00|15344.9|15344.2|15343.7|15343|15347.3|15346.4|15343.1|15342.4|173
1730230800000|2024-10-29 19:40:00|15343.6|15342.9|15344.3|15343.6|15346.4|15345.7|15343.6|15342.9|220
1730231100000|2024-10-29 19:45:00|15344.2|15343.5|15343.4|15342.4|15346.7|15344.9|15342.7|15341.6|325
1730231400000|2024-10-29 19:50:00|15343.2|15342.2|15341.7|15340.7|15344.2|15342.7|15340.1|15338.9|393
1730231700000|2024-10-29 19:55:00|15341.8|15340.8|15342.9|15342.2|15342.9|15342.2|15339.9|15338.6|287
1730232000000|2024-10-29 20:00:00|15343.1|15342.4|15341.9|15340.9|15345.6|15343.6|15341.7|15340.4|310
1730232300000|2024-10-29 20:05:00|15341.7|15340.7|15343.1|15342.4|15344.9|15343.9|15339.7|15337.6|147
1730232600000|2024-10-29 20:10:00|15343.2|15342.5|15341.7|15340.7|15343.6|15342.6|15340.3|15338.5|139
1730232900000|2024-10-29 20:15:00|15341.6|15340.9|15341.1|15340.4|15343.4|15342.7|15340.9|15339.4|131
1730233200000|2024-10-29 20:20:00|15342.3|15340.3|15340.7|15339.7|15342.3|15340.9|15340|15339|53
1730233500000|2024-10-29 20:25:00|15340.8|15339.1|15339.8|15339.1|15341.4|15340|15339.7|15338.8|53
1730233800000|2024-10-29 20:30:00|15339.7|15339|15339.2|15337.6|15340.4|15339|15338.6|15337.2|144
1730234100000|2024-10-29 20:35:00|15339.3|15337.5|15339|15336.7|15339.5|15337.9|15337.3|15336|122
1730234400000|2024-10-29 20:40:00|15338.5|15336.3|15335.7|15334.7|15339.6|15337.3|15335.3|15334.3|178
1730234700000|2024-10-29 20:45:00|15335.8|15334.8|15336.4|15333.3|15337.7|15335.6|15335|15332.2|258
1730235000000|2024-10-29 20:50:00|15336.2|15333.2|15338.2|15335.1|15338.4|15335.4|15336.1|15333.2|359
1730235300000|2024-10-29 20:55:00|15338.1|15334.8|15339.4|15333.4|15340.2|15335.3|15337.8|15333.3|197
1730235600000|2024-10-29 21:00:00|15338.6|15332.6|15341.8|15335.8|15341.8|15335.8|15338.6|15332.6|5
1730235900000|2024-10-29 21:05:00|15340.8|15334.8|15338|15332|15341|15335|15337.8|15331.8|15
1730236200000|2024-10-29 21:10:00|15337.9|15331.9|15343.9|15337.9|15345.9|15339.9|15337.9|15331.9|34
1730236500000|2024-10-29 21:15:00|15344|15338|15338.1|15332.1|15344|15338|15338.1|15332.1|35
1730236800000|2024-10-29 21:20:00|15337.4|15331.4|15336.5|15330.5|15337.4|15331.4|15336.5|15330.5|7
1730237100000|2024-10-29 21:25:00|15336.8|15330.8|15339.8|15333.8|15339.8|15333.8|15336.8|15330.8|12
1730237400000|2024-10-29 21:30:00|15339.6|15333.6|15340.9|15334.9|15341|15335|15339.5|15333.5|13
1730237700000|2024-10-29 21:35:00|15341.2|15335.2|15340.4|15334.4|15341.3|15335.3|15338.7|15332.7|13
1730238600000|2024-10-29 21:50:00|15340.6|15334.6|15342.4|15336.4|15342.6|15336.6|15339.7|15333.7|12
1730238900000|2024-10-29 21:55:00|15342.9|15335.9|15339.8|15332.8|15343|15336|15339.1|15332.1|16
1730239200000|2024-10-29 22:00:00|15339.9|15332.9|15339|15333.6|15340.1|15334.2|15338.3|15331.3|35
1730239500000|2024-10-29 22:05:00|15339.4|15333.9|15339.6|15335.7|15340|15336.7|15338|15333.2|42
1730239800000|2024-10-29 22:10:00|15339.7|15335.3|15339.4|15335.6|15339.9|15335.7|15339|15334.7|29
1730240100000|2024-10-29 22:15:00|15339.5|15335.5|15339.2|15335.6|15341.1|15337.3|15338.3|15334.7|67
1730240400000|2024-10-29 22:20:00|15339.1|15335.4|15337|15333.5|15339.7|15336.2|15336.7|15333.1|63
1730240700000|2024-10-29 22:25:00|15336.7|15333.2|15329.9|15326.6|15337.3|15333.5|15329.9|15326.6|52
1730241000000|2024-10-29 22:30:00|15330.1|15326.7|15326.5|15324.5|15331.2|15328|15326.3|15324.3|119
1730241300000|2024-10-29 22:35:00|15326.4|15324.4|15330.2|15326.6|15331|15327.4|15321.2|15319.1|118
1730241600000|2024-10-29 22:40:00|15330.3|15326.8|15324.4|15321.7|15331.4|15328|15323.5|15321|98
1730241900000|2024-10-29 22:45:00|15326.7|15324.2|15328.7|15326.2|15328.7|15326.4|15325.1|15322.9|85
1730242200000|2024-10-29 22:50:00|15329.1|15326.5|15330.4|15327|15331.2|15328|15328.5|15326|60
1730242500000|2024-10-29 22:55:00|15330.3|15326.9|15326.7|15324|15330.4|15327.3|15325.5|15322.8|57
1730242800000|2024-10-29 23:00:00|15326.1|15323.5|15321.3|15318.7|15328.7|15326|15320.8|15318.4|114
1730243100000|2024-10-29 23:05:00|15320.8|15319.2|15323.9|15322.9|15324.9|15323.3|15320.7|15319.2|100
1730243400000|2024-10-29 23:10:00|15324.9|15323.9|15320.4|15319.4|15324.9|15323.9|15317.4|15315.4|109
1730243700000|2024-10-29 23:15:00|15320|15319|15320.6|15319.6|15323.1|15321.3|15318.8|15317.6|83
1730244000000|2024-10-29 23:20:00|15320.8|15319.8|15325.5|15323.2|15325.6|15323.2|15318.7|15317.1|148
1730244300000|2024-10-29 23:25:00|15325.6|15323.5|15325.3|15323.8|15326.2|15324.1|15321.5|15319.9|106
1730244600000|2024-10-29 23:30:00|15325|15324|15326.4|15324|15326.5|15325|15323.6|15321.7|136
1730244900000|2024-10-29 23:35:00|15326.3|15323.9|15328|15326.2|15332|15330.8|15325.5|15323.6|146
1730245200000|2024-10-29 23:40:00|15327.9|15326|15329.6|15328.6|15332.8|15330.6|15327.9|15326|198
1730245500000|2024-10-29 23:45:00|15329.5|15328.5|15333.9|15332.3|15337.2|15334.6|15326.8|15325.8|220
1730245800000|2024-10-29 23:50:00|15333.7|15332|15328.7|15327.2|15334.5|15333.5|15328.7|15327.2|125
1730246100000|2024-10-29 23:55:00|15327.4|15325.9|15327.4|15325.8|15330.9|15329|15326.9|15325.1|158
1730246400000|2024-10-30 00:00:00|15328.2|15325.9|15323.7|15322.7|15329.8|15328.2|15319.9|15318|438
1730246700000|2024-10-30 00:05:00|15323.8|15322.8|15315|15313.2|15323.8|15322.8|15310.3|15308.9|296
1730247000000|2024-10-30 00:10:00|15314.9|15313.1|15314|15313|15317.3|15315.6|15311.1|15310.1|236
1730247300000|2024-10-30 00:15:00|15314.6|15312.4|15311.9|15311.2|15315.3|15313.2|15308.1|15307.1|201
1730247600000|2024-10-30 00:20:00|15312.8|15312.1|15312.4|15311.4|15316.2|15315.1|15309.3|15308.3|188
1730247900000|2024-10-30 00:25:00|15312.3|15311.3|15318.5|15316.4|15320.5|15318|15310.2|15309.2|177
1730248200000|2024-10-30 00:30:00|15318.8|15316.2|15313.6|15312.6|15320.7|15318.8|15310.3|15308.9|316
1730248500000|2024-10-30 00:35:00|15314|15313|15312.9|15312.2|15316.5|15315.5|15310.7|15310|243
1730248800000|2024-10-30 00:40:00|15313|15312.3|15322|15321.3|15322.2|15321.5|15312.7|15312|361
1730249100000|2024-10-30 00:45:00|15321.9|15321.2|15322.8|15322.1|15323|15322.3|15315.9|15313.8|357
1730249400000|2024-10-30 00:50:00|15323|15322.3|15328.1|15327.1|15329.9|15328.6|15318.2|15317.5|768
1730249700000|2024-10-30 00:55:00|15328.2|15327.2|15325.7|15325|15331.3|15330.4|15325|15324.2|455
1730250000000|2024-10-30 01:00:00|15325.8|15325.1|15329|15327.1|15329.5|15328.8|15325.4|15324.7|276
1730250300000|2024-10-30 01:05:00|15328.9|15327|15328.2|15327.5|15332.6|15330.8|15326.9|15325.6|264
1730250600000|2024-10-30 01:10:00|15328.3|15327.6|15325.5|15324.5|15330.2|15328.8|15325.3|15323.7|343
1730250900000|2024-10-30 01:15:00|15325.6|15324.6|15326.2|15325.5|15327.9|15327.2|15324.7|15323.7|235
1730251200000|2024-10-30 01:20:00|15325|15324.3|15315.2|15314.5|15325.3|15324.6|15315.1|15313.8|377
1730251500000|2024-10-30 01:25:00|15315.8|15313.8|15315|15314.3|15316.5|15315.8|15311.8|15310.8|407
1730251800000|2024-10-30 01:30:00|15315.1|15314.4|15319.7|15317.9|15320.8|15319.5|15313.8|15312.4|295
1730252100000|2024-10-30 01:35:00|15319.3|15318.3|15317.7|15315.8|15320|15319.3|15315.3|15314|261
1730252400000|2024-10-30 01:40:00|15317.6|15315.7|15316.5|15315.8|15319.1|15318.4|15313.7|15313|316
1730252700000|2024-10-30 01:45:00|15316.6|15315.9|15318|15317.3|15318.7|15318|15314.7|15313.4|240
1730253000000|2024-10-30 01:50:00|15317.9|15317.2|15318.3|15316.2|15319.2|15318.5|15316.3|15315.5|206
1730253300000|2024-10-30 01:55:00|15318.2|15316.3|15322.2|15321.5|15322.3|15321.6|15316.9|15316.1|193
1730253600000|2024-10-30 02:00:00|15323.2|15322.5|15321.8|15320.2|15327.1|15325.9|15321.4|15320|319
1730253900000|2024-10-30 02:05:00|15321.2|15320.3|15329.1|15327.5|15329.2|15328|15321|15319.7|238
1730254200000|2024-10-30 02:10:00|15328.8|15327.4|15333.5|15332.8|15335.7|15334.7|15328.4|15327.1|242
1730254500000|2024-10-30 02:15:00|15333.6|15332.9|15338.6|15337.6|15339.8|15338.9|15333.1|15332.4|211
1730254800000|2024-10-30 02:20:00|15337.8|15336.8|15336.5|15334.5|15339.9|15339.2|15336|15334.3|263
1730255100000|2024-10-30 02:25:00|15336.6|15334.6|15343.4|15342.7|15344.4|15343.7|15335.8|15334.1|339
1730255400000|2024-10-30 02:30:00|15342.9|15342.2|15337.4|15335.1|15343.6|15342.2|15335.9|15334.9|396
1730255700000|2024-10-30 02:35:00|15337.2|15335.3|15337.2|15335.4|15338.3|15336.5|15334.8|15333.8|255
1730256000000|2024-10-30 02:40:00|15337.1|15335.3|15332|15331|15337.6|15335.9|15329.1|15328|315
1730256300000|2024-10-30 02:45:00|15331.9|15330.9|15327.5|15325.6|15332.5|15331.8|15325.6|15324|235
1730256600000|2024-10-30 02:50:00|15327.1|15325.3|15332.1|15330.4|15332.5|15331|15327.1|15325.3|249
1730256900000|2024-10-30 02:55:00|15332|15331|15331.9|15331.2|15333.7|15331.7|15329.7|15327.8|328
1730257200000|2024-10-30 03:00:00|15331.8|15331.1|15333.3|15332.6|15335|15334.3|15330.7|15329.1|198
1730257500000|2024-10-30 03:05:00|15332.9|15332.2|15333.8|15333.1|15335.7|15334.4|15332.2|15331.1|222
1730257800000|2024-10-30 03:10:00|15334|15333.3|15333.5|15331.8|15334.6|15333.6|15331.6|15330.1|183
1730258100000|2024-10-30 03:15:00|15333.6|15331.9|15335.4|15333.8|15335.8|15334.2|15332|15330.5|170
1730258400000|2024-10-30 03:20:00|15335.5|15333.9|15337.3|15336.6|15338.7|15338|15333.6|15332.6|168
1730258700000|2024-10-30 03:25:00|15337.4|15336.7|15338.6|15337.9|15338.8|15338.1|15336.6|15335.7|167
1730259000000|2024-10-30 03:30:00|15338.8|15338.1|15337.4|15336.4|15339.7|15339|15336.6|15335.5|231
1730259300000|2024-10-30 03:35:00|15337.3|15336.3|15339.8|15338.8|15341|15339.6|15337.3|15336.1|301
1730259600000|2024-10-30 03:40:00|15339.7|15338.7|15331.9|15330.9|15340.7|15339.3|15331.4|15329.5|276
1730259900000|2024-10-30 03:45:00|15331.8|15330.8|15332.7|15332|15334.3|15333.3|15329.2|15327.9|268
1730260200000|2024-10-30 03:50:00|15332.8|15332.1|15334.1|15333.4|15334.5|15333.8|15330.1|15328.5|313
1730260500000|2024-10-30 03:55:00|15334.5|15333.8|15334.8|15333.8|15336|15334.3|15333.8|15332.8|242
1730260800000|2024-10-30 04:00:00|15334.7|15333.7|15335.6|15334.9|15336.5|15335.6|15332.5|15331.8|119
1730261100000|2024-10-30 04:05:00|15335.4|15334.7|15336.2|15334.3|15338.3|15337|15335|15334|185
1730261400000|2024-10-30 04:10:00|15336.1|15334.2|15331.7|15331|15336.1|15334.2|15329|15328.3|182
1730261700000|2024-10-30 04:15:00|15331.3|15330.6|15328.5|15327.5|15331.4|15330.7|15326.5|15325.4|184
1730262000000|2024-10-30 04:20:00|15328.7|15327.2|15329.1|15328.4|15332.9|15332.2|15328.3|15327.2|174
1730262300000|2024-10-30 04:25:00|15330.1|15329.4|15324.4|15322.5|15330.1|15329.4|15322|15320.8|161
1730262600000|2024-10-30 04:30:00|15324.1|15322.4|15322.3|15321.6|15325.6|15324.9|15320.8|15320.1|190
1730262900000|2024-10-30 04:35:00|15321.3|15320.6|15322.4|15320.7|15323.7|15323|15320.4|15318.8|155
1730263200000|2024-10-30 04:40:00|15322.5|15320.6|15325.2|15323.7|15325.4|15324.2|15319.6|15318.8|239
1730263500000|2024-10-30 04:45:00|15325.3|15323.9|15328.6|15326.4|15329.8|15327.7|15324.5|15323.5|387
1730263800000|2024-10-30 04:50:00|15328.5|15326.3|15332.7|15330.9|15332.9|15331.2|15328.2|15326|268
1730264100000|2024-10-30 04:55:00|15332.8|15331|15336.3|15335.3|15336.3|15335.5|15332.4|15330.9|178
1730264400000|2024-10-30 05:00:00|15336.4|15335.4|15330|15329.3|15337.2|15336.5|15329|15328|181
1730264700000|2024-10-30 05:05:00|15330.1|15329.4|15330.2|15329.2|15332.1|15330.8|15329.1|15327.5|135
1730265000000|2024-10-30 05:10:00|15330.4|15329.4|15329.7|15329|15331.3|15330.6|15326.8|15325.8|169
1730265300000|2024-10-30 05:15:00|15329.8|15329.1|15331.8|15330.8|15332.7|15331.7|15328.9|15328.2|156
1730265600000|2024-10-30 05:20:00|15331.9|15330.9|15329.9|15329.2|15334.8|15333.8|15329.7|15329|190
1730265900000|2024-10-30 05:25:00|15330|15329.3|15326.8|15326.1|15331.8|15330.8|15323|15322.3|285
1730266200000|2024-10-30 05:30:00|15325.4|15324.7|15326.1|15325.4|15327.2|15326.2|15323.7|15322.3|231
1730266500000|2024-10-30 05:35:00|15326.7|15324.8|15323.7|15323|15329|15327.9|15323.5|15322.8|219
1730266800000|2024-10-30 05:40:00|15323.8|15323.1|15323.3|15322.6|15325.3|15324.2|15319.9|15319.2|191
1730267100000|2024-10-30 05:45:00|15323.7|15323|15324.2|15323.5|15327|15325.5|15322|15321|229
1730267400000|2024-10-30 05:50:00|15325|15324.3|15325.6|15324.9|15327.9|15327.2|15324.8|15324.1|162
1730267700000|2024-10-30 05:55:00|15325.5|15324.8|15323.3|15322.6|15325.5|15324.8|15322.4|15321.7|191
1730268000000|2024-10-30 06:00:00|15323.1|15322.4|15328.4|15327.7|15330.9|15330.2|15322.7|15322|418
1730268300000|2024-10-30 06:05:00|15328.5|15327.8|15331.3|15330.6|15334.4|15333.7|15328.3|15327.6|349
1730268600000|2024-10-30 06:10:00|15331.4|15330.7|15339.3|15338.6|15339.8|15339.1|15331.3|15330.6|191
1730268900000|2024-10-30 06:15:00|15339.8|15339.1|15337.9|15337.2|15347.4|15345.8|15337|15335.7|282
1730269200000|2024-10-30 06:20:00|15338|15337.3|15338.9|15338.2|15341.4|15340.7|15337.8|15337.1|149
1730269500000|2024-10-30 06:25:00|15339.1|15338.4|15334.9|15334.2|15339.1|15338.4|15333.9|15333.2|79
1730269800000|2024-10-30 06:30:00|15335|15334.3|15331.3|15330.6|15337.5|15336.8|15331|15330.3|164
1730270100000|2024-10-30 06:35:00|15331.4|15330.7|15328.2|15327.2|15334.1|15332.7|15327.7|15326.4|286
1730270400000|2024-10-30 06:40:00|15328.5|15327.5|15326|15325.3|15330.7|15329.8|15326|15325.3|192
1730270700000|2024-10-30 06:45:00|15326.3|15325.6|15321.4|15320.7|15326.5|15325.8|15320.4|15319.7|228
1730271000000|2024-10-30 06:50:00|15321.5|15320.8|15325.9|15325.2|15327|15326.3|15320.2|15319.5|230
1730271300000|2024-10-30 06:55:00|15326|15325.3|15327.7|15327|15331|15329.7|15325.8|15325.1|256
1730271600000|2024-10-30 07:00:00|15328.7|15328|15331.9|15331.2|15334.8|15333.3|15326.6|15325.9|337
1730271900000|2024-10-30 07:05:00|15331.8|15331.1|15331.2|15330.5|15333.4|15332.7|15329.3|15328.3|230
1730272200000|2024-10-30 07:10:00|15331.1|15330.4|15327.3|15326.6|15335.6|15334.5|15327.2|15326.5|384
1730272500000|2024-10-30 07:15:00|15327.5|15326.8|15333|15332.3|15335.7|15335|15327.1|15326.4|303
1730272800000|2024-10-30 07:20:00|15332.9|15332.2|15336.3|15335.6|15338.7|15337|15332|15331.3|331
1730273100000|2024-10-30 07:25:00|15336.2|15335.5|15333.7|15333|15338.4|15337.5|15333.2|15332.5|260
1730273400000|2024-10-30 07:30:00|15333.8|15333.1|15331.2|15330.2|15338.1|15337.1|15331.2|15329.5|353
1730273700000|2024-10-30 07:35:00|15331.1|15329.6|15330.9|15329.9|15332.3|15331.3|15326.5|15325.8|295
1730274000000|2024-10-30 07:40:00|15330.3|15329.3|15333.6|15331.8|15333.6|15332.7|15327.4|15326.4|275
1730274300000|2024-10-30 07:45:00|15333.7|15332|15334.2|15332.3|15336.6|15335.9|15332|15331|324
1730274600000|2024-10-30 07:50:00|15333.5|15332.5|15335.3|15334.3|15336.6|15335.6|15331.3|15330.3|328
1730274900000|2024-10-30 07:55:00|15335.9|15334.9|15333.5|15332.8|15338.7|15337.7|15332.2|15331.5|282
1730275200000|2024-10-30 08:00:00|15333.4|15332.7|15330.2|15329.5|15336.6|15335.9|15327.5|15326.8|439
1730275500000|2024-10-30 08:05:00|15330.3|15329.6|15321.1|15320.4|15330.6|15329.9|15320.6|15319|443
1730275800000|2024-10-30 08:10:00|15321.5|15320.8|15317.7|15317|15324.6|15323.8|15316.3|15314.6|635
1730276100000|2024-10-30 08:15:00|15317.6|15316.9|15312.5|15310.5|15317.7|15317|15306.8|15305.1|732
1730276400000|2024-10-30 08:20:00|15313.2|15310.4|15306.7|15304.8|15314.7|15313.7|15306.2|15304.4|449
1730276700000|2024-10-30 08:25:00|15306.8|15304.9|15304.5|15303.8|15312.2|15311.1|15304.1|15302.8|549
1730277000000|2024-10-30 08:30:00|15304.6|15303.9|15312.4|15311.7|15314.3|15313.6|15304.1|15303.4|370
1730277300000|2024-10-30 08:35:00|15312.3|15311.6|15303.6|15302.9|15312.4|15311.7|15300|15298.7|416
1730277600000|2024-10-30 08:40:00|15304.5|15303.8|15302.4|15301.7|15307.6|15305.7|15296.9|15295.9|523
1730277900000|2024-10-30 08:45:00|15302.6|15301.9|15294.4|15293.4|15304.8|15304.1|15293.9|15292.6|451
1730278200000|2024-10-30 08:50:00|15294.5|15293|15287.2|15286.5|15294.5|15293.2|15285.7|15284.1|335
1730278500000|2024-10-30 08:55:00|15286.9|15286.2|15286.2|15284.2|15286.9|15286.2|15281.1|15280|602
1730278800000|2024-10-30 09:00:00|15287.2|15285.3|15304.7|15304|15304.7|15304|15284.1|15283.1|1053
1730279100000|2024-10-30 09:05:00|15305|15304.3|15298|15295.7|15305.9|15304.6|15296.9|15295.2|705
1730279400000|2024-10-30 09:10:00|15297.7|15295.4|15308.4|15307.7|15309.1|15308.3|15297.7|15295.4|566
1730279700000|2024-10-30 09:15:00|15308.6|15307.9|15310.3|15309.3|15312.4|15311.7|15305.9|15305.2|541
1730280000000|2024-10-30 09:20:00|15310.2|15309.2|15313.2|15312.5|15314.2|15313.5|15307.2|15306.4|375
1730280300000|2024-10-30 09:25:00|15313.5|15312.8|15318.9|15316.9|15319.8|15318.8|15313.4|15312.7|424
1730280600000|2024-10-30 09:30:00|15319.1|15317|15317.4|15315.6|15320|15319.2|15314.8|15313.6|424
1730280900000|2024-10-30 09:35:00|15317.9|15316.1|15314.3|15313.6|15318.2|15317.3|15313.2|15312.3|358
1730281200000|2024-10-30 09:40:00|15314.2|15313.5|15311.9|15310.1|15315.3|15314|15308.1|15307.4|369
1730281500000|2024-10-30 09:45:00|15311.8|15310.6|15312.8|15312.1|15315.6|15313.8|15309.1|15307.6|389
1730281800000|2024-10-30 09:50:00|15313|15312.3|15308.1|15307.4|15313.1|15312.4|15307.6|15306.9|336
1730282100000|2024-10-30 09:55:00|15308|15307.3|15306.3|15305.6|15308.4|15307.3|15304.3|15303.3|251
1730282400000|2024-10-30 10:00:00|15307|15305|15296.6|15294.7|15307|15305|15295.5|15294.2|410
1730282700000|2024-10-30 10:05:00|15296.2|15294.5|15289.7|15287.5|15297.1|15295.4|15289.2|15287.1|505
1730283000000|2024-10-30 10:10:00|15289.6|15287.4|15289.6|15287.7|15292.9|15291.3|15288.7|15287|453
1730283300000|2024-10-30 10:15:00|15289.5|15287.8|15291.6|15289.8|15293.7|15292.2|15288.4|15287.1|421
1730283600000|2024-10-30 10:20:00|15291.5|15289.9|15293.2|15292.5|15295.3|15293.5|15291.3|15289.8|411
1730283900000|2024-10-30 10:25:00|15292.8|15292.1|15292.8|15291.2|15295.3|15294|15291.2|15290.2|392
1730284200000|2024-10-30 10:30:00|15292.5|15291.5|15298.2|15297.5|15298.9|15297.8|15292.4|15290.9|413
1730284500000|2024-10-30 10:35:00|15298.1|15297.4|15295.6|15294.9|15298.4|15297.7|15291.3|15290.3|422
1730284800000|2024-10-30 10:40:00|15295.4|15294.7|15291.8|15291.1|15295.8|15295.1|15291.8|15291.1|100
1730285100000|2024-10-30 10:45:00|15292.9|15292.2|15290.6|15288.8|15293.8|15293.1|15287.1|15286|267
1730285400000|2024-10-30 10:50:00|15290.7|15288.9|15289|15288.3|15292.6|15291.9|15284.6|15283.9|370
1730285700000|2024-10-30 10:55:00|15289.2|15288.5|15290.5|15288.5|15290.5|15289.2|15283.8|15283.1|322
1730286000000|2024-10-30 11:00:00|15291.4|15288.4|15289.6|15288.9|15295.1|15293.4|15289.3|15288.4|321
1730286300000|2024-10-30 11:05:00|15289.3|15288.6|15294|15292.3|15295.3|15293.3|15288.6|15287.9|323
1730286600000|2024-10-30 11:10:00|15292.3|15292.2|15289.5|15288.8|15293.7|15292.5|15289|15288.3|280
1730286900000|2024-10-30 11:15:00|15289.2|15288.5|15284|15283|15289.6|15288.9|15282.7|15281.6|303
1730287200000|2024-10-30 11:20:00|15283.4|15282.4|15283|15282.3|15285.1|15283.6|15278.9|15277.4|267
1730287500000|2024-10-30 11:25:00|15283.1|15282.4|15286.8|15286.1|15289.2|15288.5|15282.1|15281.4|236
1730287800000|2024-10-30 11:30:00|15286.6|15285.9|15289.6|15288.9|15290.8|15290.1|15283.8|15282.8|232
1730288100000|2024-10-30 11:35:00|15289.7|15289|15294.7|15294|15295.6|15294.9|15285.9|15285.2|324
1730288400000|2024-10-30 11:40:00|15294.6|15293.9|15298.2|15297.2|15299.9|15299.2|15293.2|15292.5|340
1730288700000|2024-10-30 11:45:00|15298.1|15297.1|15297.2|15296.5|15298.8|15298.1|15294.4|15293|292
1730289000000|2024-10-30 11:50:00|15297|15296.3|15299.2|15298.5|15304.8|15304.1|15297|15296.3|437
1730289300000|2024-10-30 11:55:00|15299.3|15298.6|15303.7|15302.7|15304.6|15302.7|15296.2|15294.7|313
1730289600000|2024-10-30 12:00:00|15303.8|15302.8|15305.4|15303.3|15310.3|15308.8|15303.8|15302.8|463
1730289900000|2024-10-30 12:05:00|15305.2|15303.2|15302.1|15300.3|15307.2|15306.2|15300|15298.6|454
1730290200000|2024-10-30 12:10:00|15302|15300.4|15305.5|15299.5|15305.7|15303.8|15301.2|15295.2|306
1730290500000|2024-10-30 12:15:00|15320.5|15314.5|15339.8|15337.3|15346.7|15345|15320.5|15314.5|1294
1730290800000|2024-10-30 12:20:00|15340.3|15338.4|15341.4|15339.3|15342.9|15340.7|15335.9|15334.2|901
1730291100000|2024-10-30 12:25:00|15341.7|15338.9|15339.6|15333.6|15343.1|15342.4|15333.7|15331.7|678
1730291400000|2024-10-30 12:30:00|15339.7|15333.7|15345.4|15344.4|15351.2|15348.6|15322.5|15318.7|1064
1730291700000|2024-10-30 12:35:00|15345.9|15344.3|15336.4|15335.7|15347.8|15346.8|15334|15332.8|814
1730292000000|2024-10-30 12:40:00|15336.3|15335.6|15338.4|15337.4|15341.1|15340.4|15333.7|15332.4|538
1730292300000|2024-10-30 12:45:00|15338.3|15337.6|15336.3|15335.6|15342.6|15341.3|15333.9|15333.2|579
1730292600000|2024-10-30 12:50:00|15336.4|15335.7|15329.8|15328|15341.9|15340.2|15325.4|15323.7|731
1730292900000|2024-10-30 12:55:00|15330.3|15328.6|15336.6|15334.7|15337.4|15336.7|15328.7|15327.6|499
1730293200000|2024-10-30 13:00:00|15337.1|15335.2|15341.9|15340.9|15343|15341.9|15331.4|15329.3|624
1730293500000|2024-10-30 13:05:00|15341.4|15340.4|15340.6|15339.9|15344.2|15342.6|15332.7|15331.6|541
1730293800000|2024-10-30 13:10:00|15340.7|15340|15337.5|15336.8|15342.4|15341.6|15336|15334.9|455
1730294100000|2024-10-30 13:15:00|15337.3|15336.6|15330.6|15329.6|15340.9|15340.2|15330.6|15329.6|425
1730294400000|2024-10-30 13:20:00|15330.5|15329.5|15327.7|15327|15334.4|15333.7|15326.5|15325.8|478
1730294700000|2024-10-30 13:25:00|15327.4|15326.7|15326.7|15326|15328.4|15327|15319.9|15319.2|552
1730295000000|2024-10-30 13:30:00|15326.8|15326.1|15325.1|15324.4|15330.2|15329.2|15319.8|15319|636
1730295300000|2024-10-30 13:35:00|15325.2|15324.5|15324.7|15322.7|15330.3|15329|15321.4|15320.7|719
1730295600000|2024-10-30 13:40:00|15324.4|15322.5|15311.9|15310.1|15324.6|15322.7|15309.1|15307.4|840
1730295900000|2024-10-30 13:45:00|15312.2|15310.2|15304.7|15304|15312.8|15311.4|15299.4|15298.6|779
1730296200000|2024-10-30 13:50:00|15304.8|15304.1|15299.3|15297.2|15307.1|15306.4|15293.1|15291.9|760
1730296500000|2024-10-30 13:55:00|15299.2|15297.3|15295.3|15293.3|15300.3|15298.7|15287.4|15286.7|618
1730296800000|2024-10-30 14:00:00|15296|15293.9|15302.9|15301.2|15302.9|15301.2|15291.1|15289.8|629
1730297100000|2024-10-30 14:05:00|15302.4|15300.8|15314.3|15313.6|15314.3|15313.6|15298.3|15297.6|709
1730297400000|2024-10-30 14:10:00|15314.2|15313.5|15307.1|15306.4|15314.9|15313.6|15305.7|15304.7|608
1730297700000|2024-10-30 14:15:00|15307|15306.3|15313|15312.3|15317.3|15316|15306.7|15304.6|463
1730298000000|2024-10-30 14:20:00|15313.3|15312.6|15312.8|15312.1|15316|15314.5|15309.3|15308.6|462
1730298300000|2024-10-30 14:25:00|15312.7|15312|15319.7|15319|15320.7|15319.5|15310.4|15309.7|673
1730298600000|2024-10-30 14:30:00|15319.9|15319.2|15323.2|15322.5|15327.4|15326.7|15319.9|15319.2|676
1730298900000|2024-10-30 14:35:00|15323.3|15322.6|15320.2|15319.2|15324.3|15323.6|15317.5|15315.8|409
1730299200000|2024-10-30 14:40:00|15320.3|15319.3|15324.3|15323.6|15328.7|15327.4|15319.4|15318.1|635
1730299500000|2024-10-30 14:45:00|15324.5|15323.8|15326.8|15325.8|15333.3|15332.6|15322.7|15322|534
1730299800000|2024-10-30 14:50:00|15326.9|15325.9|15324.4|15323.4|15330.7|15329.6|15320.9|15319.7|615
1730300100000|2024-10-30 14:55:00|15324.6|15323.6|15327|15326|15332.4|15331.7|15324.6|15323.6|575
1730300400000|2024-10-30 15:00:00|15326.9|15325.9|15335.4|15334.7|15337|15336.3|15325.3|15324.3|480
1730300700000|2024-10-30 15:05:00|15334.9|15334.2|15333.6|15332.9|15339.1|15338.4|15333.5|15332.8|507
1730301000000|2024-10-30 15:10:00|15333.4|15332.7|15335.7|15335|15337.3|15336.3|15331.7|15331|375
1730301300000|2024-10-30 15:15:00|15335.8|15335.1|15335.3|15334.6|15337.6|15336.7|15331.5|15330.8|381
1730301600000|2024-10-30 15:20:00|15335.4|15334.7|15332.7|15332|15338.3|15336.7|15332|15331.3|357
1730301900000|2024-10-30 15:25:00|15332.5|15331.8|15332.1|15331.4|15337.7|15336.4|15332|15331|411
1730302200000|2024-10-30 15:30:00|15332.2|15331.5|15329.3|15328.6|15333.5|15332.8|15328|15327.3|445
1730302500000|2024-10-30 15:35:00|15329.2|15328.5|15329.9|15329.2|15332.5|15331.8|15327.6|15326.9|377
1730302800000|2024-10-30 15:40:00|15329.8|15329.1|15334.3|15333.3|15336.7|15336|15328.1|15327.4|435
1730303100000|2024-10-30 15:45:00|15334.4|15333.4|15328.7|15327.7|15336|15335.3|15328|15327|428
1730303400000|2024-10-30 15:50:00|15328.6|15327.6|15317.5|15316.8|15328.6|15327.7|15317.1|15316.4|509
1730303700000|2024-10-30 15:55:00|15317.4|15316.7|15316|15315.3|15323.4|15322.7|15315.8|15315.1|482
1730304000000|2024-10-30 16:00:00|15315.9|15315.2|15310.9|15309.1|15317.9|15317.2|15309.4|15308.1|616
1730304300000|2024-10-30 16:05:00|15310.8|15309.5|15316.8|15315.8|15317.5|15316.5|15308.8|15308.1|422
1730304600000|2024-10-30 16:10:00|15316.9|15315.9|15318.2|15317.5|15322.4|15321.7|15316.6|15315.6|429
1730304900000|2024-10-30 16:15:00|15318.1|15317.4|15317.7|15317|15319.1|15318.4|15315.4|15314.4|333
1730305200000|2024-10-30 16:20:00|15317.6|15316.9|15312.7|15312|15318.4|15317|15310.5|15309.4|451
1730305500000|2024-10-30 16:25:00|15313.1|15312.4|15311.2|15310.5|15314.3|15313.6|15309.7|15309|287
1730305800000|2024-10-30 16:30:00|15310.8|15310.1|15304.9|15304.2|15311.1|15310.4|15304.5|15303.5|370
1730306100000|2024-10-30 16:35:00|15304.8|15304.1|15309.5|15308.8|15310.2|15309.2|15303.8|15303.1|210
1730306400000|2024-10-30 16:40:00|15309.7|15309|15307.1|15306.4|15310.3|15309.6|15304.3|15303.6|246
1730306700000|2024-10-30 16:45:00|15307|15306.3|15301.5|15300.8|15307.1|15306.4|15301|15299.8|286
1730307000000|2024-10-30 16:50:00|15301.6|15300.9|15302.6|15300.6|15305.7|15304.5|15301.1|15300.4|325
1730307300000|2024-10-30 16:55:00|15302.5|15300.8|15308.7|15308|15309.2|15308.5|15301.8|15300|390
1730307600000|2024-10-30 17:00:00|15308.6|15307.9|15322.3|15320.5|15322.3|15321.3|15308.6|15307.9|319
1730307900000|2024-10-30 17:05:00|15322.6|15320.8|15322.1|15320.4|15324.6|15323.4|15319.9|15318.4|341
1730308200000|2024-10-30 17:10:00|15322|15320.3|15321.3|15320.6|15325.3|15323.3|15321.1|15320.2|273
1730308500000|2024-10-30 17:15:00|15320.8|15320.1|15321.5|15320.8|15321.9|15321.2|15319.9|15319.2|172
1730308800000|2024-10-30 17:20:00|15321.4|15320.7|15322.2|15320.3|15322.2|15321.2|15318.9|15318.2|221
1730309100000|2024-10-30 17:25:00|15321.4|15319.6|15324.4|15323.7|15325.1|15324.4|15318.7|15318|209
1730309400000|2024-10-30 17:30:00|15323.8|15323.1|15323.6|15322.9|15326.5|15325.8|15322.7|15322|202
1730309700000|2024-10-30 17:35:00|15323.4|15322.7|15318|15317.3|15323.4|15322.7|15315.6|15314.9|218
1730310000000|2024-10-30 17:40:00|15318.1|15317.4|15319.9|15319.2|15320.4|15319.7|15317.6|15316.9|183
1730310300000|2024-10-30 17:45:00|15319.4|15318.7|15323.8|15323.1|15324|15323.3|15318.6|15317.6|232
1730310600000|2024-10-30 17:50:00|15323.9|15323.2|15324.2|15322.5|15324.9|15324.2|15322.1|15321.4|168
1730310900000|2024-10-30 17:55:00|15324.1|15322.4|15323.6|15322.9|15324.7|15324|15321.6|15320.6|206
1730311200000|2024-10-30 18:00:00|15323.5|15322.8|15323.4|15322.7|15324.9|15324.2|15322.6|15321.9|195
1730311500000|2024-10-30 18:05:00|15323.3|15322.6|15319.5|15318.8|15323.7|15322.9|15317.6|15316.6|201
1730311800000|2024-10-30 18:10:00|15319.4|15318.7|15320.6|15319.6|15322.6|15321.9|15317.3|15316.6|259
1730312100000|2024-10-30 18:15:00|15320.5|15319.5|15319.8|15319.1|15321.8|15321.1|15318.7|15318|182
1730312400000|2024-10-30 18:20:00|15319.7|15319|15318.4|15317.7|15320.8|15320.1|15317.5|15316.8|150
1730312700000|2024-10-30 18:25:00|15318.8|15318.1|15323|15321.3|15323.3|15321.6|15318.7|15317.5|203
1730313000000|2024-10-30 18:30:00|15323.1|15321.4|15323.3|15322.6|15324.8|15323.7|15320.8|15319.8|145
1730313300000|2024-10-30 18:35:00|15323.2|15322.5|15320.8|15320.1|15324.7|15324|15320.8|15320.1|153
1730313600000|2024-10-30 18:40:00|15321|15320.3|15323.5|15322.5|15325.3|15323.5|15321|15319.8|227
1730313900000|2024-10-30 18:45:00|15323.3|15322.3|15325.6|15324.6|15327.4|15325.7|15322.7|15321.7|189
1730314200000|2024-10-30 18:50:00|15325.5|15324.5|15322.3|15320.7|15325.6|15324.6|15321.8|15320.4|189
1730314500000|2024-10-30 18:55:00|15323.7|15320.6|15324.7|15324|15325.7|15325|15321.3|15320.3|230
1730314800000|2024-10-30 19:00:00|15324.6|15323.9|15332.2|15330.5|15332.2|15331.5|15324.2|15323.5|296
1730315100000|2024-10-30 19:05:00|15332.3|15330.8|15338.5|15337.8|15338.5|15337.8|15332.3|15330.8|296
1730315400000|2024-10-30 19:10:00|15338.6|15337.9|15339.5|15338.8|15339.9|15339.2|15334.6|15333.6|304
1730315700000|2024-10-30 19:15:00|15339.8|15339.1|15341.6|15340.9|15343.6|15342.9|15339.3|15338.6|279
1730316000000|2024-10-30 19:20:00|15341.5|15340.8|15339.8|15339.1|15342.2|15341.5|15339.2|15338.5|224
1730316300000|2024-10-30 19:25:00|15340|15339.3|15337.3|15336.6|15340.1|15339.4|15337|15336.3|220
1730316600000|2024-10-30 19:30:00|15337.5|15336.8|15331.1|15330.4|15337.8|15337.1|15331|15330.3|218
1730316900000|2024-10-30 19:35:00|15331.2|15330.5|15332.8|15331.8|15333.8|15332.8|15328.7|15328|374
1730317200000|2024-10-30 19:40:00|15332.7|15331.7|15333.2|15332.5|15335.9|15334.2|15331.7|15331|294
1730317500000|2024-10-30 19:45:00|15333.4|15332.7|15333.8|15333.1|15335.1|15334.4|15332.7|15332|186
1730317800000|2024-10-30 19:50:00|15333.7|15333|15333.9|15332.1|15334.5|15333.5|15332.9|15332.1|255
1730318100000|2024-10-30 19:55:00|15334.2|15332.4|15330.3|15329.6|15334.3|15333|15328.9|15327.9|357
1730318400000|2024-10-30 20:00:00|15330.2|15329.5|15335|15334.3|15335|15334.3|15327.3|15326.6|381
1730318700000|2024-10-30 20:05:00|15334.5|15333.8|15334.4|15333.4|15334.6|15333.8|15331.4|15330.4|204
1730319000000|2024-10-30 20:10:00|15334.5|15333.5|15333.4|15331.3|15334.6|15333.6|15332|15331|100
1730319300000|2024-10-30 20:15:00|15333.5|15331.4|15336|15333.8|15337.1|15335|15333.4|15331.4|173
1730319600000|2024-10-30 20:20:00|15335.9|15333.4|15337.1|15336.1|15337.6|15336.6|15334.9|15333.4|155
1730319900000|2024-10-30 20:25:00|15337.3|15336.3|15338.6|15337.9|15338.6|15337.9|15336|15335|84
1730320200000|2024-10-30 20:30:00|15338.5|15337.8|15338.6|15337.6|15338.9|15337.9|15337.4|15336.4|147
1730320500000|2024-10-30 20:35:00|15338.7|15337.7|15336.6|15335.6|15338.7|15337.7|15335|15333.8|106
1730320800000|2024-10-30 20:40:00|15336.8|15335.8|15336.9|15334.7|15338|15337|15335.7|15333.6|173
1730321100000|2024-10-30 20:45:00|15336.8|15334.8|15337.4|15335|15337.4|15335.9|15336.2|15334.3|159
1730321400000|2024-10-30 20:50:00|15337.5|15334.9|15340.6|15338.6|15342.4|15340.4|15337.3|15334.9|338
1730321700000|2024-10-30 20:55:00|15341|15338.4|15342.9|15336.9|15345|15341|15340.9|15336.9|157
1730322000000|2024-10-30 21:00:00|15341.4|15335.4|15340.3|15334.3|15341.7|15335.7|15339.6|15333.6|11
1730322300000|2024-10-30 21:05:00|15340.4|15334.4|15340.5|15334.5|15340.6|15334.6|15340.4|15334.4|4
1730322600000|2024-10-30 21:10:00|15340.6|15334.6|15341.2|15335.2|15341.6|15335.6|15340.3|15334.3|10
1730322900000|2024-10-30 21:15:00|15340.9|15334.9|15340.8|15334.8|15340.9|15334.9|15340.8|15334.8|2
1730323200000|2024-10-30 21:20:00|15341|15335|15340.7|15334.7|15341|15335|15339.4|15333.4|13
1730323500000|2024-10-30 21:25:00|15340.8|15334.8|15340.5|15334.5|15341|15335|15340.5|15334.5|9
1730323800000|2024-10-30 21:30:00|15340.4|15334.4|15334.4|15328.4|15340.5|15334.5|15328.7|15322.7|43
1730324100000|2024-10-30 21:35:00|15334.5|15328.5|15335.9|15329.9|15336.4|15330.4|15334.4|15328.4|28
1730324400000|2024-10-30 21:40:00|15335.8|15329.8|15312.1|15306.1|15336|15330|15311.9|15305.9|10
1730324700000|2024-10-30 21:45:00|15334.4|15328.4|15334.1|15328.1|15334.4|15328.4|15334.1|15328.1|6
1730325000000|2024-10-30 21:50:00|15334.2|15328.2|15333.9|15327.9|15334.2|15328.2|15333.8|15327.8|5
1730325300000|2024-10-30 21:55:00|15334.4|15327.4|15338.8|15331.8|15339.3|15332.3|15334.4|15327.4|30
1730325600000|2024-10-30 22:00:00|15336.9|15329.9|15334.6|15327.6|15339.5|15332.5|15331.9|15324.9|68
1730325900000|2024-10-30 22:05:00|15335.1|15328.1|15333.6|15326.6|15337.1|15330.1|15330.2|15323.2|70
1730326200000|2024-10-30 22:10:00|15333.4|15326.4|15335.7|15328.7|15337.2|15330.6|15332.3|15325.3|90
1730326500000|2024-10-30 22:15:00|15335|15328|15332.5|15327.6|15336.3|15330.2|15332.5|15327.4|131
1730326800000|2024-10-30 22:20:00|15332.4|15327.5|15329|15324.9|15333.1|15329.7|15328|15324.9|163
1730327100000|2024-10-30 22:25:00|15328.9|15324.8|15329.4|15325.3|15329.8|15326.3|15326.3|15323.2|136
1730327400000|2024-10-30 22:30:00|15329.3|15325.4|15328.8|15326.8|15329.3|15327|15327.8|15324.5|80
1730327700000|2024-10-30 22:35:00|15329|15327|15329.1|15327.1|15330.8|15328.7|15328.6|15326|63
1730328000000|2024-10-30 22:40:00|15329|15327|15329.3|15326.7|15331.5|15328.6|15328.9|15326.3|61
1730328300000|2024-10-30 22:45:00|15329.5|15326.8|15330.4|15326.6|15331.1|15328|15327.4|15324.2|96
1730328600000|2024-10-30 22:50:00|15330.5|15326.7|15328.6|15325.3|15330.7|15327.1|15327.7|15325.3|70
1730328900000|2024-10-30 22:55:00|15328.4|15325.5|15331.6|15328.5|15331.6|15328.5|15328.3|15325.2|74
1730329200000|2024-10-30 23:00:00|15332.4|15329.5|15335.5|15332.6|15337.3|15334.8|15331.5|15328.5|120
1730329500000|2024-10-30 23:05:00|15335|15333.1|15333.1|15331.3|15335|15333.1|15332.4|15330.6|44
1730329800000|2024-10-30 23:10:00|15333.2|15331.4|15328.6|15326.8|15333.3|15331.4|15328.4|15326.7|71
1730330100000|2024-10-30 23:15:00|15328.8|15326.9|15328.5|15326.8|15329.8|15328.1|15327.6|15325.9|73
1730330400000|2024-10-30 23:20:00|15328.7|15326.9|15328.7|15326.9|15329.7|15327.9|15328.2|15326.4|42
1730330700000|2024-10-30 23:25:00|15329.2|15327.4|15331.1|15330.1|15332.2|15330.9|15328.4|15327.1|81
1730331000000|2024-10-30 23:30:00|15331.2|15329.7|15328.9|15327.9|15332|15331|15328.9|15327.7|69
1730331300000|2024-10-30 23:35:00|15329|15328|15328.7|15327.7|15330.1|15329.1|15327.9|15326.5|74
1730331600000|2024-10-30 23:40:00|15328.5|15327.5|15327.5|15326.5|15329.1|15328.1|15326.3|15324.9|89
1730331900000|2024-10-30 23:45:00|15326.9|15325.9|15326.4|15324.2|15327.4|15326.4|15323.7|15322.9|118
1730332200000|2024-10-30 23:50:00|15326.3|15324.3|15323|15322|15327.5|15325.8|15323|15322|62
1730332500000|2024-10-30 23:55:00|15322.9|15321.9|15324.7|15323.7|15326|15324.5|15321|15320.3|145
1730332800000|2024-10-31 00:00:00|15324|15323|15318.6|15316.5|15327|15324.7|15317.5|15315.6|500
1730333100000|2024-10-31 00:05:00|15318.5|15316.6|15318.8|15318.1|15321|15319.2|15316.9|15315.2|240
1730333400000|2024-10-31 00:10:00|15318.7|15318|15325.6|15323.7|15326.7|15325.3|15317.5|15316.5|288
1730333700000|2024-10-31 00:15:00|15325.5|15323.6|15324.3|15322.3|15325.5|15323.6|15319.9|15318.9|212
1730334000000|2024-10-31 00:20:00|15324.2|15322.2|15321.9|15319.9|15324.5|15323.1|15320.5|15319.5|180
1730334300000|2024-10-31 00:25:00|15321.8|15319.8|15323.8|15322.8|15324.1|15323|15317.9|15316.7|176
1730334600000|2024-10-31 00:30:00|15322.8|15321.8|15328.6|15327.9|15328.7|15328|15322.8|15321.8|173
1730334900000|2024-10-31 00:35:00|15328.8|15328.1|15333.7|15332.7|15334.3|15332.8|15328|15327|198
1730335200000|2024-10-31 00:40:00|15334|15333|15334.6|15333.6|15336.2|15335.5|15333.4|15331.8|181
1730335500000|2024-10-31 00:45:00|15334.7|15333.7|15339.9|15339.2|15339.9|15339.2|15333.9|15332.9|203
1730335800000|2024-10-31 00:50:00|15340.1|15339.4|15353|15349.2|15353|15349.8|15338.3|15337.6|594
1730336100000|2024-10-31 00:55:00|15352.8|15349.4|15353.9|15352.2|15358.9|15357.4|15349.5|15347.9|483
1730336400000|2024-10-31 01:00:00|15353.4|15352|15353.3|15352.6|15356.2|15355.5|15350.7|15348.8|364
1730336700000|2024-10-31 01:05:00|15353.2|15352.5|15346.8|15346.1|15353.6|15352.5|15346.3|15345.6|265
1730337000000|2024-10-31 01:10:00|15347.2|15346.5|15344.3|15343.6|15347.7|15347|15344.3|15343.6|192
1730337300000|2024-10-31 01:15:00|15344.2|15343.5|15347.3|15345.4|15348.4|15346.7|15342|15341.3|200
1730337600000|2024-10-31 01:20:00|15347.4|15345.6|15353.8|15353.1|15355.1|15354.4|15346.9|15345.2|192
1730337900000|2024-10-31 01:25:00|15353.1|15352.4|15348.4|15347.4|15353.9|15353.2|15346.7|15346|149
1730338200000|2024-10-31 01:30:00|15349.2|15346.6|15349.1|15348.1|15353.3|15351.2|15346.1|15345.1|236
1730338500000|2024-10-31 01:35:00|15349|15348|15349.9|15348.9|15351.1|15350|15348.9|15347.9|134
1730338800000|2024-10-31 01:40:00|15350.2|15348.7|15348.8|15348.1|15350.2|15349.3|15343.9|15342.9|228
1730339100000|2024-10-31 01:45:00|15349|15348.3|15346.5|15345.8|15351.4|15350.7|15346.4|15345.5|149
1730339400000|2024-10-31 01:50:00|15346.6|15345.9|15347.2|15346.2|15348.4|15347.4|15340.1|15338.7|374
1730339700000|2024-10-31 01:55:00|15347.4|15346.4|15349.7|15348.7|15350.1|15349.1|15343.8|15342.8|192
1730340000000|2024-10-31 02:00:00|15350.1|15349.1|15347.1|15346.4|15350.9|15349.9|15342.4|15341.7|296
1730340300000|2024-10-31 02:05:00|15347.6|15346.9|15349.2|15348.5|15352.5|15351.8|15347.6|15346.2|213
1730340600000|2024-10-31 02:10:00|15349.3|15348.6|15349.6|15348.6|15352.2|15351.5|15346.7|15346|201
1730340900000|2024-10-31 02:15:00|15349.7|15348.7|15345.9|15345.2|15349.9|15348.9|15345.6|15344.8|171
1730341200000|2024-10-31 02:20:00|15346|15345.3|15343.2|15342.2|15346.9|15346.2|15343.2|15342.2|199
1730341500000|2024-10-31 02:25:00|15343.3|15342.3|15345.7|15343.7|15350.4|15348.1|15343.2|15342.2|187
1730341800000|2024-10-31 02:30:00|15346.3|15343.8|15346.4|15344.4|15347.6|15346.6|15343.3|15341.4|173
1730342100000|2024-10-31 02:35:00|15346.2|15344.3|15342.2|15341.2|15346.3|15344.7|15340|15338.7|165
1730342400000|2024-10-31 02:40:00|15342.1|15341.1|15339.6|15337.2|15342.1|15341.1|15335.4|15334.6|136
1730342700000|2024-10-31 02:45:00|15339.5|15337.1|15336.8|15334|15364.8|15359.8|15320|15316.2|445
1730343000000|2024-10-31 02:50:00|15336.6|15334.2|15338|15335.2|15343.4|15340.2|15333.3|15331|257
1730343300000|2024-10-31 02:55:00|15338.3|15335.5|15341.2|15339.6|15344.1|15342.3|15335.3|15333.2|281
1730343600000|2024-10-31 03:00:00|15341.4|15339.9|15332.7|15331.7|15342.7|15340.2|15330.9|15329.1|218
1730343900000|2024-10-31 03:05:00|15334|15333|15323.7|15321.6|15339.3|15338.3|15321|15318.3|254
1730344200000|2024-10-31 03:10:00|15323.8|15321.7|15326.8|15324|15326.9|15325.1|15320.5|15318.5|231
1730344500000|2024-10-31 03:15:00|15324.8|15321.8|15311.2|15310.2|15324.9|15323.3|15308.5|15306.7|223
1730344800000|2024-10-31 03:20:00|15311.5|15310.5|15301.2|15300.2|15314.5|15312.9|15301.2|15299.8|221
1730345100000|2024-10-31 03:25:00|15301.4|15300.4|15302.2|15299.5|15309.1|15306.1|15301.1|15299.5|240
1730345400000|2024-10-31 03:30:00|15302.6|15300|15306.1|15303.8|15307.8|15305.4|15296.2|15293.1|335
1730345700000|2024-10-31 03:35:00|15305.9|15303.7|15308.3|15306.6|15310.8|15308.8|15303.9|15301.7|273
1730346000000|2024-10-31 03:40:00|15308.4|15306.8|15308.8|15306.4|15312.5|15309.8|15304.3|15302.4|309
1730346300000|2024-10-31 03:45:00|15309.1|15306|15303.7|15302.7|15309.1|15307.3|15299.5|15297.9|231
1730346600000|2024-10-31 03:50:00|15303.6|15302.6|15305.3|15304.3|15307.1|15304.8|15301.3|15299.3|322
1730346900000|2024-10-31 03:55:00|15305.2|15304.2|15306.2|15304.5|15311.6|15310|15298.6|15297.6|367
1730347200000|2024-10-31 04:00:00|15306.1|15306.1|15294.6|15293.9|15308.5|15307.5|15292.4|15291.7|321
1730347500000|2024-10-31 04:05:00|15294.8|15293.8|15291.1|15290.1|15295.2|15294|15289.7|15287.6|209
1730347800000|2024-10-31 04:10:00|15291|15290|15287.6|15286.6|15293.1|15290.7|15286.1|15284.3|220
1730348100000|2024-10-31 04:15:00|15288.6|15287.9|15288|15286.2|15293.2|15291.5|15286.1|15284.5|164
1730348400000|2024-10-31 04:20:00|15287.8|15286.1|15290.6|15288.6|15290.6|15288.6|15284.5|15283.6|116
1730348700000|2024-10-31 04:25:00|15290.5|15288.4|15286.3|15285.6|15294.7|15292.8|15284.3|15282.8|203
1730349000000|2024-10-31 04:30:00|15286.4|15285.7|15290.1|15289.4|15292.1|15290.6|15283.1|15281.8|190
1730349300000|2024-10-31 04:35:00|15290.8|15288.6|15292|15289.3|15292|15290.1|15285.1|15283|185
1730349600000|2024-10-31 04:40:00|15291.7|15289.4|15289.8|15288.8|15293.4|15291.7|15288.8|15287.5|171
1730349900000|2024-10-31 04:45:00|15289.2|15288.5|15287.9|15286.9|15291|15290.2|15286|15284.8|157
1730350200000|2024-10-31 04:50:00|15287.7|15286.7|15293|15291.1|15295.4|15293.7|15283.2|15281.6|222
1730350500000|2024-10-31 04:55:00|15292.9|15291.5|15295.6|15291.3|15295.6|15293.9|15288.5|15287.5|296
1730350800000|2024-10-31 05:00:00|15295.8|15291.4|15294.3|15293.6|15297.2|15295.8|15289.7|15288.3|258
1730351100000|2024-10-31 05:05:00|15294.5|15293.8|15293.5|15291.6|15295.4|15294.5|15292.2|15290.9|201
1730351400000|2024-10-31 05:10:00|15293.8|15291.5|15295.2|15293.4|15295.5|15294.3|15291.7|15290.3|275
1730351700000|2024-10-31 05:15:00|15295.1|15293.2|15299|15297.2|15301.9|15300.5|15293.1|15292.4|250
1730352000000|2024-10-31 05:20:00|15297.5|15295.5|15301.7|15300.7|15305.5|15304.1|15297|15295.5|242
1730352300000|2024-10-31 05:25:00|15301.1|15300.1|15304.9|15304.2|15309.1|15308.1|15301|15300.1|220
1730352600000|2024-10-31 05:30:00|15305|15304.3|15301.5|15299.2|15307.2|15306.5|15297|15295.6|250
1730352900000|2024-10-31 05:35:00|15302.2|15300|15299.3|15298.3|15302.7|15300.3|15297.6|15296.6|173
1730353200000|2024-10-31 05:40:00|15299.2|15298.2|15295.4|15294.4|15302.4|15301.4|15294.3|15293.3|190
1730353500000|2024-10-31 05:45:00|15295.2|15293.6|15294.4|15293.4|15298.2|15297.2|15293.6|15292|192
1730353800000|2024-10-31 05:50:00|15294.9|15293.9|15290|15289|15294.9|15293.9|15286.7|15285.7|180
1730354100000|2024-10-31 05:55:00|15289.9|15288.9|15285.1|15283.2|15289.9|15289|15283.8|15282.9|192
1730354400000|2024-10-31 06:00:00|15285.2|15283.3|15280.5|15279.8|15286.5|15284.6|15275.3|15274.6|223
1730354700000|2024-10-31 06:05:00|15280.4|15279.7|15285.8|15283.8|15286.7|15285.1|15276.6|15274.7|234
1730355000000|2024-10-31 06:10:00|15286.7|15284.6|15282.5|15280.7|15286.7|15284.8|15275.8|15274.2|253
1730355300000|2024-10-31 06:15:00|15282.8|15280.9|15280.1|15279.1|15283.7|15281.8|15277.1|15275.3|228
1730355600000|2024-10-31 06:20:00|15280.2|15279.2|15284.5|15282.4|15285.8|15284.3|15279.7|15278|211
1730355900000|2024-10-31 06:25:00|15284.6|15282.3|15278.5|15276.3|15284.6|15282.4|15278.5|15276.3|194
1730356200000|2024-10-31 06:30:00|15276.4|15274.5|15293|15290.4|15297.6|15295.6|15271.6|15269.5|527
1730356500000|2024-10-31 06:35:00|15292.8|15290.6|15288.3|15286.6|15293.1|15291.1|15281.1|15279.5|390
1730356800000|2024-10-31 06:40:00|15288.2|15286.5|15265|15262.9|15294.6|15291.5|15260.7|15258.2|658
1730357100000|2024-10-31 06:45:00|15264.9|15262.3|15235.7|15234.1|15266.9|15265.1|15227.6|15225.6|955
1730357400000|2024-10-31 06:50:00|15236.4|15235.4|15220.4|15216.7|15237|15235.7|15206.7|15204.3|913
1730357700000|2024-10-31 06:55:00|15219.9|15216.1|15218.1|15217.1|15229.2|15225.8|15214.2|15212.5|597
1730358000000|2024-10-31 07:00:00|15218.4|15217.4|15218.8|15216.2|15219.1|15217.6|15206.7|15204.1|696
1730358300000|2024-10-31 07:05:00|15219.7|15217.2|15235.3|15234.3|15236.2|15234.4|15219|15216.4|648
1730358600000|2024-10-31 07:10:00|15233.9|15232.9|15237.2|15236.2|15238.7|15237.1|15225.6|15224.4|648
1730358900000|2024-10-31 07:15:00|15235.8|15235.1|15233.5|15232.5|15240.7|15238.9|15229.1|15227.4|682
1730359200000|2024-10-31 07:20:00|15233.1|15232.1|15230.3|15229.3|15242.7|15241.2|15229.5|15228.1|565
1730359500000|2024-10-31 07:25:00|15230.4|15229.4|15226.3|15225.3|15239.9|15237.6|15220.4|15219.7|760
1730359800000|2024-10-31 07:30:00|15225.6|15224.6|15242.6|15240.5|15247.2|15245.7|15225.2|15222.9|712
1730360100000|2024-10-31 07:35:00|15242.7|15240.7|15252.8|15251.8|15259.3|15257.6|15241.5|15240.6|683
1730360400000|2024-10-31 07:40:00|15253.6|15251|15240.1|15239.1|15257.5|15255.7|15237.3|15235.8|624
1730360700000|2024-10-31 07:45:00|15240|15239|15237.6|15236.6|15250.4|15249.4|15233.8|15232.8|648
1730361000000|2024-10-31 07:50:00|15235.9|15235.2|15229.4|15228.4|15239.7|15237.5|15226.8|15224.8|531
1730361300000|2024-10-31 07:55:00|15229.5|15228.5|15226.1|15224.4|15230.4|15229|15221|15219.7|746
1730361600000|2024-10-31 08:00:00|15225.8|15224.3|15214.5|15213.5|15226.4|15224.4|15212|15210.6|958
1730361900000|2024-10-31 08:05:00|15214.8|15213.3|15216|15215|15220.2|15217.8|15211.2|15210.2|720
1730362200000|2024-10-31 08:10:00|15215.8|15214.5|15219.1|15218.4|15224.4|15223.2|15214.2|15212.4|597
1730362500000|2024-10-31 08:15:00|15218.7|15218|15210|15207.8|15221.3|15220.3|15205.9|15203.9|466
1730362800000|2024-10-31 08:20:00|15209.6|15207.6|15209.5|15207.2|15212.1|15211.4|15203.2|15201.4|620
1730363100000|2024-10-31 08:25:00|15209.6|15207.3|15202.7|15200.3|15209.9|15207.8|15196.1|15194.6|545
1730363400000|2024-10-31 08:30:00|15202.4|15200.2|15204.8|15203|15206.1|15204.1|15192.8|15191.4|664
1730363700000|2024-10-31 08:35:00|15204.9|15203.2|15215.2|15213.3|15219.8|15218.8|15204.6|15202.8|443
1730364000000|2024-10-31 08:40:00|15215.1|15213.2|15214.6|15213.9|15219.6|15218.5|15210.9|15210.2|254
1730364300000|2024-10-31 08:45:00|15214.7|15214|15229.6|15228.9|15234.1|15233|15214.6|15213.9|371
1730364600000|2024-10-31 08:50:00|15230.4|15229.7|15233.1|15232.1|15234.6|15233.9|15228|15227|355
1730364900000|2024-10-31 08:55:00|15233|15232|15240.4|15239.7|15244.8|15243.8|15233|15232|413
1730365200000|2024-10-31 09:00:00|15240.5|15239.8|15246|15244.2|15247.8|15246.2|15239.7|15237.9|562
1730365500000|2024-10-31 09:05:00|15245.9|15244.3|15248.6|15246.7|15255.1|15253.5|15243.5|15241.7|439
1730365800000|2024-10-31 09:10:00|15248.7|15246.6|15247.2|15246.2|15249.9|15248.5|15244.5|15242.8|447
1730366100000|2024-10-31 09:15:00|15247|15246|15242.4|15241.4|15247.9|15246.9|15240.9|15239.1|390
1730366400000|2024-10-31 09:20:00|15242.3|15241.3|15246.6|15245.9|15249.6|15248.9|15240.8|15239.3|319
1730366700000|2024-10-31 09:25:00|15246.7|15245.7|15248.6|15247.9|15250.2|15249.2|15245.6|15244.6|277
1730367000000|2024-10-31 09:30:00|15248.5|15247.8|15248|15247|15251.3|15249.7|15247.5|15246.8|260
1730367300000|2024-10-31 09:35:00|15248.1|15247.1|15249.7|15247.9|15251.1|15249.7|15246|15245|338
1730367600000|2024-10-31 09:40:00|15249.2|15247.6|15238|15237.3|15250.3|15249.6|15237.1|15236.1|380
1730367900000|2024-10-31 09:45:00|15237.8|15237.1|15233.8|15233.1|15243|15242|15230.5|15229.7|398
1730368200000|2024-10-31 09:50:00|15233.7|15233|15241.8|15239.9|15243.8|15241.6|15233.6|15232.5|523
1730368500000|2024-10-31 09:55:00|15242.2|15240.1|15256.4|15254.8|15258.3|15256|15241.9|15240.1|392
1730368800000|2024-10-31 10:00:00|15256.9|15255.3|15245.8|15245.1|15257.3|15255.9|15245.2|15243.5|368
1730369100000|2024-10-31 10:05:00|15246.1|15245.4|15238.7|15236.7|15251|15248.9|15237.5|15235.3|480
1730369400000|2024-10-31 10:10:00|15238.8|15236.9|15235.2|15234.2|15241.8|15240|15233.1|15232.4|376
1730369700000|2024-10-31 10:15:00|15234.9|15234|15234.2|15233.2|15240.6|15239.8|15233.6|15232.5|388
1730370000000|2024-10-31 10:20:00|15235|15234|15228.4|15227.7|15235.8|15234.8|15226.1|15224.3|386
1730370300000|2024-10-31 10:25:00|15228.8|15226.8|15232.8|15231.3|15233.7|15231.6|15225.9|15224.5|472
1730370600000|2024-10-31 10:30:00|15232.6|15231.1|15239.7|15237.5|15239.8|15237.5|15231.6|15230.6|384
1730370900000|2024-10-31 10:35:00|15240.3|15238.2|15249.8|15248.8|15250.2|15248.8|15239.8|15238.2|226
1730371200000|2024-10-31 10:40:00|15248.5|15247.5|15250.2|15249.2|15253.3|15251.9|15247.3|15246.3|228
1730371500000|2024-10-31 10:45:00|15250.6|15249|15248.1|15247.1|15252.4|15251.4|15247.9|15246.9|227
1730371800000|2024-10-31 10:50:00|15248.2|15247.2|15242.5|15241.8|15250.6|15249.6|15242.4|15241.6|293
1730372100000|2024-10-31 10:55:00|15243.2|15242.2|15246.8|15246.1|15246.8|15246.1|15238.8|15238.1|260
1730372400000|2024-10-31 11:00:00|15247|15246.3|15267.9|15266.9|15270.1|15269.1|15247|15246.3|542
1730372700000|2024-10-31 11:05:00|15268|15267|15273.3|15272.6|15275|15273.8|15265.2|15264|377
1730373000000|2024-10-31 11:10:00|15273.4|15272.7|15268.4|15267.7|15274.1|15273.4|15266.7|15265.7|259
1730373300000|2024-10-31 11:15:00|15268.5|15267.8|15267.1|15266.4|15272.5|15271.8|15267.1|15266.4|243
1730373600000|2024-10-31 11:20:00|15267|15266.3|15273.8|15271.8|15274.1|15272.8|15266.6|15265.7|297
1730373900000|2024-10-31 11:25:00|15273.7|15271|15275.4|15274.7|15278.3|15276.8|15272.5|15270.8|270
1730374200000|2024-10-31 11:30:00|15275.5|15274.8|15282.1|15281.4|15282.2|15281.5|15272.1|15270.8|298
1730374500000|2024-10-31 11:35:00|15282.5|15281.8|15284|15283|15285.5|15284.4|15280.6|15279|259
1730374800000|2024-10-31 11:40:00|15283.9|15282.9|15281.5|15279.8|15285|15284.2|15280.3|15279|323
1730375100000|2024-10-31 11:45:00|15281.1|15279.2|15280.7|15280|15283.8|15282.4|15277.9|15276.7|321
1730375400000|2024-10-31 11:50:00|15280.2|15279.5|15277.9|15276.9|15281.6|15280.4|15275.2|15273.8|302
1730375700000|2024-10-31 11:55:00|15278|15277|15273|15271.3|15278|15277.1|15271.1|15270.4|257
1730376000000|2024-10-31 12:00:00|15272.7|15271.7|15275.1|15274.4|15278.7|15278|15270.3|15268.9|317
1730376300000|2024-10-31 12:05:00|15275.2|15274.5|15269.5|15268.8|15277.8|15277.1|15269.5|15268.3|270
1730376600000|2024-10-31 12:10:00|15268.7|15268|15271.1|15270.4|15275.2|15273.7|15267.8|15266.8|312
1730376900000|2024-10-31 12:15:00|15271|15270.3|15274.7|15273.7|15274.7|15273.7|15266.9|15266.2|385
1730377200000|2024-10-31 12:20:00|15276.3|15275.3|15279.1|15276.8|15284.6|15283.7|15276.3|15275.3|553
1730377500000|2024-10-31 12:25:00|15278.5|15276.7|15283|15277|15283.4|15278.1|15274.1|15272.8|345
1730377800000|2024-10-31 12:30:00|15283.8|15277.8|15264.8|15262.1|15300|15297.2|15256.7|15255.7|1276
1730378100000|2024-10-31 12:35:00|15265.2|15261.9|15271.1|15270.1|15278.6|15277.1|15258.1|15256.2|1179
1730378400000|2024-10-31 12:40:00|15271.2|15270.2|15270.9|15269.9|15273.3|15271.3|15258.3|15256.1|998
1730378700000|2024-10-31 12:45:00|15270.2|15269.2|15264.2|15263.2|15277.1|15274.5|15263|15261.7|852
1730379000000|2024-10-31 12:50:00|15263.8|15262.8|15266.7|15265.7|15273.7|15271.9|15260.3|15257.9|797
1730379300000|2024-10-31 12:55:00|15266.5|15265.5|15270.5|15268.7|15278.5|15277.3|15265.3|15263.7|727
1730379600000|2024-10-31 13:00:00|15270.7|15269|15288.9|15286.7|15290|15289|15266.8|15265.8|810
1730379900000|2024-10-31 13:05:00|15289|15286.5|15281.4|15280.4|15289.4|15287.5|15279.3|15278.3|632
1730380200000|2024-10-31 13:10:00|15281.3|15280.3|15281.3|15280.3|15287.9|15286.9|15279.5|15278.5|546
1730380500000|2024-10-31 13:15:00|15281.2|15280.2|15282.2|15280.1|15283.2|15282.2|15278|15276.8|511
1730380800000|2024-10-31 13:20:00|15282|15280|15279.9|15279.2|15284.3|15283.6|15276.8|15276.1|495
1730381100000|2024-10-31 13:25:00|15280|15279.3|15277.6|15276.9|15280.3|15279.6|15273.4|15272.4|510
1730381400000|2024-10-31 13:30:00|15277.4|15276.7|15260.6|15258.9|15278.3|15276.8|15259.6|15257.7|808
1730381700000|2024-10-31 13:35:00|15260.8|15258.8|15273|15271.2|15274.8|15273.3|15256.8|15256.1|763
1730382000000|2024-10-31 13:40:00|15272.9|15271.1|15276.9|15274.4|15277.2|15274.9|15264.6|15261.7|584
1730382300000|2024-10-31 13:45:00|15277|15274.3|15276.7|15275|15277.4|15276.1|15267|15266.3|742
1730382600000|2024-10-31 13:50:00|15276.8|15275.1|15297.8|15297.1|15299.9|15298.3|15274.6|15273.1|975
1730382900000|2024-10-31 13:55:00|15297.7|15297|15296.9|15296.2|15298.4|15297.7|15291.8|15289.9|772
1730383200000|2024-10-31 14:00:00|15297|15296.3|15304|15303.3|15306.1|15304.5|15294.5|15292.5|893
1730383500000|2024-10-31 14:05:00|15304.1|15303.4|15296.2|15295.5|15304.8|15304|15295.4|15294.7|737
1730383800000|2024-10-31 14:10:00|15296.1|15295.4|15277.8|15277.1|15297|15295.5|15276.5|15275.5|817
1730384100000|2024-10-31 14:15:00|15277.9|15277.2|15276.4|15274.5|15283.9|15283.2|15274.5|15273.1|733
1730384400000|2024-10-31 14:20:00|15276.3|15274.6|15270.5|15269.8|15280.6|15279.9|15269|15268.3|667
1730384700000|2024-10-31 14:25:00|15270.3|15269.6|15261.6|15260.9|15271.9|15270.9|15260.9|15260.2|694
1730385000000|2024-10-31 14:30:00|15261.5|15260.8|15260.9|15260.2|15266.4|15264.3|15255.5|15254.3|739
1730385300000|2024-10-31 14:35:00|15260.8|15260.1|15264.6|15263.9|15266.3|15264.7|15258|15257.3|677
1730385600000|2024-10-31 14:40:00|15264.7|15264|15260.1|15259.1|15272.6|15271.3|15259.6|15257.8|646
1730385900000|2024-10-31 14:45:00|15260.2|15259.2|15258.4|15257.4|15262.8|15261.3|15250.9|15249.3|903
1730386200000|2024-10-31 14:50:00|15258.6|15257.6|15257.1|15256.4|15261.2|15260.2|15247.2|15246.5|873
1730386500000|2024-10-31 14:55:00|15257.7|15257|15259.4|15257.6|15261.1|15260.4|15252.5|15250.8|810
1730386800000|2024-10-31 15:00:00|15259|15257.2|15268.1|15267.4|15271|15270.3|15258.6|15257|709
1730387100000|2024-10-31 15:05:00|15267.9|15267.2|15263.1|15262.4|15271.4|15270.7|15261.9|15260.1|515
1730387400000|2024-10-31 15:10:00|15264.3|15263.6|15259.4|15258.7|15269.3|15268.6|15258.8|15258.1|537
1730387700000|2024-10-31 15:15:00|15259.5|15258.8|15250.9|15250.2|15259.7|15259|15247.2|15246.5|590
1730388000000|2024-10-31 15:20:00|15251|15250.3|15238.1|15237.4|15251|15250.3|15232.6|15231.9|709
1730388300000|2024-10-31 15:25:00|15237.8|15237.1|15240.4|15239.7|15245|15243.3|15234.2|15233.2|740
1730388600000|2024-10-31 15:30:00|15240.5|15239.8|15234.1|15233.4|15240.7|15240|15225.9|15225.2|684
1730388900000|2024-10-31 15:35:00|15234|15233.3|15228.5|15227.8|15235.6|15234.9|15225.7|15225|566
1730389200000|2024-10-31 15:40:00|15228.7|15228|15237.7|15235.7|15238.5|15237.7|15226.4|15225.7|627
1730389500000|2024-10-31 15:45:00|15237.6|15235.8|15218.5|15216.7|15242.3|15241.6|15218|15216.4|873
1730389800000|2024-10-31 15:50:00|15218.4|15216.6|15213.5|15212.5|15221.1|15219.1|15208.6|15207.4|1086
1730390100000|2024-10-31 15:55:00|15213.1|15212.1|15236.3|15235.3|15236.9|15235.4|15212.1|15211.4|1250
1730390400000|2024-10-31 16:00:00|15236|15235|15227.5|15225.7|15239.2|15238|15223.4|15222.1|1102
1730390700000|2024-10-31 16:05:00|15227.3|15225.5|15228.1|15227.4|15237.4|15236.1|15226.2|15225.1|734
1730391000000|2024-10-31 16:10:00|15228|15227.3|15231.8|15231.1|15238.6|15237.9|15227.6|15226|644
1730391300000|2024-10-31 16:15:00|15232|15231.3|15231.9|15231.2|15232.3|15231.6|15226.4|15225.2|493
1730391600000|2024-10-31 16:20:00|15231.8|15231.1|15241.9|15241.2|15243.9|15242.9|15228.6|15227.5|549
1730391900000|2024-10-31 16:25:00|15241.4|15240.7|15242.3|15241.3|15242.9|15241.8|15238.7|15237.5|552
1730392200000|2024-10-31 16:30:00|15242.2|15241.2|15248.6|15246.6|15248.7|15247.1|15241.1|15240.1|397
1730392500000|2024-10-31 16:35:00|15248.5|15246.7|15247.5|15246.8|15250.6|15249.6|15245.7|15245|350
1730392800000|2024-10-31 16:40:00|15247.6|15246.9|15249.5|15247.6|15250.7|15249|15243.9|15241.6|520
1730393100000|2024-10-31 16:45:00|15248.6|15247.5|15245.2|15243.7|15252.1|15250.5|15243.4|15241.6|419
1730393400000|2024-10-31 16:50:00|15244.7|15243.6|15241.6|15240.9|15245.7|15244.4|15239.4|15238.7|413
1730393700000|2024-10-31 16:55:00|15241.7|15241|15244.9|15244.2|15246.1|15244.8|15239.1|15237.4|432
1730394000000|2024-10-31 17:00:00|15244.8|15244.1|15248.8|15246.6|15248.8|15246.6|15243.9|15242.5|276
1730394300000|2024-10-31 17:05:00|15248.7|15246.8|15246.5|15245.8|15250|15248.4|15245.6|15243.7|237
1730394600000|2024-10-31 17:10:00|15246.4|15245.7|15236.5|15235.8|15247.3|15245.8|15234.8|15233.7|364
1730394900000|2024-10-31 17:15:00|15236.4|15235.7|15230.7|15229.7|15239|15238.3|15230.6|15229.3|372
1730395200000|2024-10-31 17:20:00|15230.6|15229.6|15229.1|15228.4|15231.8|15231|15227.2|15226.2|304
1730395500000|2024-10-31 17:25:00|15229.3|15228.6|15230.3|15229.6|15231.1|15230.3|15225.7|15224|317
1730395800000|2024-10-31 17:30:00|15230.2|15229.5|15221.2|15220.5|15231|15229.9|15220.4|15219.7|340
1730396100000|2024-10-31 17:35:00|15221.8|15221.1|15226.3|15224.6|15226.8|15225.7|15220.7|15219.7|340
1730396400000|2024-10-31 17:40:00|15226.4|15224.5|15227.1|15225.5|15227.4|15226|15222.7|15221|366
1730396700000|2024-10-31 17:45:00|15227.2|15225.7|15227.6|15226.6|15229.7|15228.2|15223.5|15221.8|357
1730397000000|2024-10-31 17:50:00|15227.2|15226.5|15218.6|15216.8|15227.2|15226.5|15218.5|15216.7|258
1730397300000|2024-10-31 17:55:00|15218.5|15216.7|15217.8|15217.1|15219.9|15218.8|15216.6|15215.3|303
1730397600000|2024-10-31 18:00:00|15217.9|15217.2|15209.6|15208|15217.9|15217.2|15209.3|15207.7|342
1730397900000|2024-10-31 18:05:00|15209.3|15208.3|15203|15202.3|15210.3|15209.6|15201.8|15201|311
1730398200000|2024-10-31 18:10:00|15202.9|15202.2|15201.7|15201|15209|15208.3|15201.5|15200.8|339
1730398500000|2024-10-31 18:15:00|15201.4|15200.7|15201.7|15200.7|15203.6|15202.6|15200.9|15199.5|227
1730398800000|2024-10-31 18:20:00|15202|15201|15203.5|15202.8|15203.8|15202.9|15199.7|15198.9|269
1730399100000|2024-10-31 18:25:00|15204|15202.2|15210.3|15209.6|15211.4|15210.4|15204|15202.1|266
1730399400000|2024-10-31 18:30:00|15210.5|15209.8|15203.6|15202.6|15214.3|15213.3|15197.9|15196.9|401
1730399700000|2024-10-31 18:35:00|15203.7|15202.7|15186|15184.5|15206.6|15205.6|15185|15183.4|655
1730400000000|2024-10-31 18:40:00|15185.7|15184.7|15195.4|15194.7|15198.3|15197.6|15184|15183|444
1730400300000|2024-10-31 18:45:00|15195.5|15194.8|15200.1|15199.4|15200.3|15199.5|15191.5|15190.1|328
1730400600000|2024-10-31 18:50:00|15200.2|15199.5|15206.4|15205.7|15213.6|15212.5|15200.1|15199.4|492
1730400900000|2024-10-31 18:55:00|15206.9|15206.2|15205.6|15204.9|15210.8|15210.1|15199.7|15198.7|577
1730401200000|2024-10-31 19:00:00|15205.5|15204.8|15201.1|15200.4|15206.5|15205.8|15199|15198|575
1730401500000|2024-10-31 19:05:00|15201|15200.3|15200.9|15200.2|15202.5|15201.8|15198.9|15197.9|289
1730401800000|2024-10-31 19:10:00|15200.3|15199.6|15200.4|15199.7|15204.3|15203.6|15199|15198.3|285
1730402100000|2024-10-31 19:15:00|15200.3|15199.6|15206.2|15205.5|15208.9|15208.2|15199.9|15199.2|337
1730402400000|2024-10-31 19:20:00|15206.4|15205.7|15208.8|15208.1|15215.1|15214.4|15206.2|15205.5|366
1730402700000|2024-10-31 19:25:00|15209.1|15208.4|15202.5|15201.8|15209.1|15208.4|15202.4|15201.7|351
1730403000000|2024-10-31 19:30:00|15202.6|15201.9|15203.6|15202.9|15204.4|15203.7|15197.8|15197.1|401
1730403300000|2024-10-31 19:35:00|15203.9|15203.2|15205.1|15204.1|15208|15207|15203.4|15202.7|388
1730403600000|2024-10-31 19:40:00|15204.9|15203.9|15202.8|15201.1|15204.9|15204.1|15198.9|15198.1|360
1730403900000|2024-10-31 19:45:00|15203|15201.4|15208.1|15207.1|15209.5|15208.8|15203|15201.3|403
1730404200000|2024-10-31 19:50:00|15208.2|15207.2|15200.9|15200.2|15209.8|15208.5|15199.2|15198.5|555
1730404500000|2024-10-31 19:55:00|15201.2|15200.5|15194.1|15193.1|15201.8|15201.1|15191.4|15190.7|684
1730404800000|2024-10-31 20:00:00|15193.8|15192.8|15195.2|15194.2|15196.5|15195.3|15191.9|15190.7|559
1730405100000|2024-10-31 20:05:00|15195.1|15194.1|15194.8|15193|15197.8|15196|15191.7|15190.6|362
1730405400000|2024-10-31 20:10:00|15194.7|15192.9|15196.3|15194.7|15196.4|15194.7|15193.7|15192|249
1730405700000|2024-10-31 20:15:00|15196.2|15194.6|15201|15198.7|15201.5|15199.8|15195.3|15194.1|230
1730406000000|2024-10-31 20:20:00|15200.9|15198.8|15201.2|15200.5|15202.4|15200.8|15200|15198.3|212
1730406300000|2024-10-31 20:25:00|15201.3|15200.6|15203.1|15201.3|15203.7|15202.1|15201.2|15200|163
1730406600000|2024-10-31 20:30:00|15203.3|15201.2|15204.2|15202.5|15210.5|15208.7|15201|15199.2|421
1730406900000|2024-10-31 20:35:00|15204.1|15202.7|15199.3|15198.3|15205.3|15204.3|15199.3|15198.3|112
1730407200000|2024-10-31 20:40:00|15199.5|15197.8|15201.2|15198.6|15201.9|15199.9|15197.8|15196.8|240
1730407500000|2024-10-31 20:45:00|15201.6|15199|15202|15201|15204|15203|15201|15198.7|303
1730407800000|2024-10-31 20:50:00|15202.1|15201.1|15200.7|15199|15203|15201.2|15200.3|15198.6|312
1730408100000|2024-10-31 20:55:00|15200.8|15199.1|15207.1|15201.1|15207.5|15202.4|15200.8|15197.8|621
1730408400000|2024-10-31 21:00:00|15206.4|15200.4|15205.3|15199.3|15206.8|15200.8|15205.3|15199.3|4
1730408700000|2024-10-31 21:05:00|15203.5|15197.5|15203.9|15197.9|15203.9|15197.9|15203.5|15197.5|31
1730409000000|2024-10-31 21:10:00|15203.8|15197.8|15206.3|15200.3|15206.3|15200.3|15203.3|15197.3|14
1730409300000|2024-10-31 21:15:00|15206.1|15200.1|15206.1|15200.1|15206.1|15200.1|15206.1|15200.1|1
1730409600000|2024-10-31 21:20:00|15206.3|15200.3|15206.3|15200.3|15206.3|15200.3|15206.3|15200.3|1
1730409900000|2024-10-31 21:25:00|15206.4|15200.4|15205.9|15199.9|15206.4|15200.4|15205.9|15199.9|6
1730410200000|2024-10-31 21:30:00|15205.8|15199.8|15205.3|15199.3|15205.9|15199.9|15205.3|15199.3|6
1730410500000|2024-10-31 21:35:00|15203.7|15197.7|15203.7|15197.7|15203.7|15197.7|15203.7|15197.7|1
1730410800000|2024-10-31 21:40:00|15203.6|15197.6|15204.3|15198.3|15204.6|15198.6|15203.6|15197.6|8
1730411100000|2024-10-31 21:45:00|15204.4|15198.4|15205|15199|15205|15199|15204.4|15198.4|6
1730411400000|2024-10-31 21:50:00|15205.1|15199.1|15205.3|15199.3|15205.3|15199.3|15205|15199|5
1730411700000|2024-10-31 21:55:00|15205.8|15198.8|15209.6|15202.6|15209.6|15202.6|15205.6|15198.6|25
1730412000000|2024-10-31 22:00:00|15209.5|15202.5|15207.7|15201|15212.7|15206.8|15206.2|15199.9|118
1730412300000|2024-10-31 22:05:00|15207.3|15201.1|15209.8|15206.5|15210.1|15206.5|15207.1|15201.1|60
1730412600000|2024-10-31 22:10:00|15209.7|15206.6|15206.7|15202.8|15209.8|15206.6|15206.1|15202.7|91
1730412900000|2024-10-31 22:15:00|15206.3|15202.6|15208.1|15204.8|15208.9|15205.2|15203.8|15200.2|124
1730413200000|2024-10-31 22:20:00|15208.2|15204.9|15212.4|15209.4|15212.9|15209.8|15208.1|15204.9|86
1730413500000|2024-10-31 22:25:00|15212.6|15209.6|15210.9|15207.9|15212.6|15209.6|15210.9|15207.9|68
1730413800000|2024-10-31 22:30:00|15211.1|15208.1|15212.3|15209.3|15212.8|15209.8|15210.2|15207.2|56
1730414100000|2024-10-31 22:35:00|15212.4|15209.4|15215|15212|15215.7|15212.6|15212.3|15209.3|37
1730414400000|2024-10-31 22:40:00|15214.7|15211.7|15212.7|15209.1|15215|15211.9|15212.4|15209|98
1730414700000|2024-10-31 22:45:00|15212.8|15209.2|15213.6|15210.3|15214.8|15211.6|15212.6|15209.1|99
1730415000000|2024-10-31 22:50:00|15213.7|15210.4|15209.9|15206.6|15213.8|15210.4|15209.9|15206.6|82
1730415300000|2024-10-31 22:55:00|15208.9|15205.6|15207.6|15205|15209|15206.2|15204|15200.9|108
1730415600000|2024-10-31 23:00:00|15207|15204.5|15194.1|15192.1|15207.7|15205.2|15188.4|15184.5|321
1730415900000|2024-10-31 23:05:00|15193.6|15192.6|15186.6|15185.6|15195.3|15194|15182|15179.6|247
1730416200000|2024-10-31 23:10:00|15186.7|15185.7|15186|15185|15189.8|15188.8|15181.2|15179|217
1730416500000|2024-10-31 23:15:00|15186.1|15185.1|15190.3|15189.3|15193|15190.3|15185.8|15184.4|222
1730416800000|2024-10-31 23:20:00|15190.5|15189.5|15194.5|15193.5|15195|15193.9|15188.4|15187.4|136
1730417100000|2024-10-31 23:25:00|15194.6|15193.6|15198|15197|15200.1|15198.3|15193.8|15192.4|235
1730417400000|2024-10-31 23:30:00|15198.2|15196.4|15191.2|15188.6|15199|15198|15190.9|15188.4|249
1730417700000|2024-10-31 23:35:00|15190.7|15188.3|15185.6|15184.6|15191.3|15189.1|15185.6|15184.5|196
1730418000000|2024-10-31 23:40:00|15184.9|15183.9|15187.5|15185.4|15188.7|15186.5|15180.5|15178.5|295
1730418300000|2024-10-31 23:45:00|15187.4|15185.6|15183.6|15182.6|15191.4|15190.4|15179.6|15178.4|464
1730418600000|2024-10-31 23:50:00|15183.8|15182.8|15191|15190|15194.9|15193.3|15183.7|15182.6|342
1730418900000|2024-10-31 23:55:00|15190.7|15189.7|15199|15198|15199.7|15198|15188.2|15187.2|396
1730419200000|2024-11-01 00:00:00|15198.8|15197.8|15207.1|15206.1|15209.2|15208.2|15193.2|15191.4|691
1730419500000|2024-11-01 00:05:00|15207.2|15206.2|15212.6|15210.5|15215.5|15213.9|15204|15201.7|518
1730419800000|2024-11-01 00:10:00|15212.4|15210.4|15207.8|15206.8|15212.4|15210.6|15204.9|15203.2|374
1730420100000|2024-11-01 00:15:00|15207.7|15206.7|15205.1|15204.4|15218.1|15216.1|15203.6|15201.4|347
1730420400000|2024-11-01 00:20:00|15205.4|15204.7|15208.7|15207.1|15211.2|15209.5|15199.4|15197.1|389
1730420700000|2024-11-01 00:25:00|15208.8|15207.2|15207.8|15206.8|15210.8|15209.9|15202.5|15200.2|232
1730421000000|2024-11-01 00:30:00|15208.7|15205.8|15210.9|15209.9|15214.5|15213.3|15204.7|15202.5|249
1730421300000|2024-11-01 00:35:00|15210.5|15209.5|15206.9|15205.2|15214.5|15211.8|15205.4|15203.9|241
1730421600000|2024-11-01 00:40:00|15206.6|15205|15204.7|15204|15211.8|15210.7|15202.3|15201.6|293
1730421900000|2024-11-01 00:45:00|15204.6|15203.9|15204.7|15202.5|15206.4|15204.6|15195.2|15193.1|315
1730422200000|2024-11-01 00:50:00|15204.8|15203.4|15192.9|15191.9|15207.6|15205.7|15188.2|15187.2|880
1730422500000|2024-11-01 00:55:00|15193.3|15192.3|15203.8|15203.1|15203.9|15203.2|15192.6|15190.9|491
1730422800000|2024-11-01 01:00:00|15204.4|15203.7|15207.4|15205.2|15210.7|15208.9|15202|15201|617
1730423100000|2024-11-01 01:05:00|15207.5|15204.6|15202.1|15200.5|15207.5|15205.9|15201.2|15199.2|432
1730423400000|2024-11-01 01:10:00|15201|15199.4|15199.1|15198.4|15201.6|15200|15197.2|15195.4|295
1730423700000|2024-11-01 01:15:00|15199|15198.3|15198|15196.4|15199.3|15198.6|15192.8|15191.5|414
1730424000000|2024-11-01 01:20:00|15198.3|15196.7|15204.5|15202.9|15204.9|15203.4|15193.6|15192.6|344
1730424300000|2024-11-01 01:25:00|15204.6|15203|15207.7|15207|15209.3|15208.6|15202.6|15200.5|285
1730424600000|2024-11-01 01:30:00|15208.5|15207.8|15208.7|15208|15211.1|15210.4|15207.6|15205.8|293
1730424900000|2024-11-01 01:35:00|15208.6|15207.9|15227.5|15226.5|15227.8|15226.8|15207.5|15206.4|462
1730425200000|2024-11-01 01:40:00|15227.6|15226.6|15227.9|15226.4|15230.2|15228.7|15225|15224.2|353
1730425500000|2024-11-01 01:45:00|15227.7|15226.2|15224|15222.1|15228.8|15227.5|15222.6|15220.8|270
1730425800000|2024-11-01 01:50:00|15223.6|15222|15221.3|15220.3|15225.5|15224.7|15217.9|15215.6|395
1730426100000|2024-11-01 01:55:00|15221.2|15220.2|15212.5|15211.5|15221.7|15220.8|15212.2|15211.2|398
1730426400000|2024-11-01 02:00:00|15212.3|15211.3|15219.2|15218.5|15220|15219.1|15212|15211|236
1730426700000|2024-11-01 02:05:00|15219.3|15218.6|15222.1|15221.1|15225.8|15225.1|15219.3|15218.6|173
1730427000000|2024-11-01 02:10:00|15221.6|15220.6|15219.8|15218.3|15223.3|15222.6|15214.3|15213.2|352
1730427300000|2024-11-01 02:15:00|15219.5|15218.5|15223.9|15222.9|15224.5|15223.8|15216.2|15215.2|277
1730427600000|2024-11-01 02:20:00|15224|15223|15225.4|15223.9|15229.9|15229.2|15223.9|15222.6|380
1730427900000|2024-11-01 02:25:00|15225.1|15223.5|15221.3|15219.6|15226.5|15225.7|15220.2|15218.9|305
1730428200000|2024-11-01 02:30:00|15221.5|15219.9|15224.6|15223.9|15226.3|15225.1|15221.4|15219.8|157
1730428500000|2024-11-01 02:35:00|15224.8|15224.1|15228.4|15227.7|15230.6|15228.8|15224.7|15224|238
1730428800000|2024-11-01 02:40:00|15228.3|15227.6|15230.7|15230|15234.2|15232.7|15227|15226.3|251
1730429100000|2024-11-01 02:45:00|15230.4|15229.7|15230.9|15229.9|15236|15235|15229.8|15229.1|212
1730429400000|2024-11-01 02:50:00|15231.3|15230.3|15230.2|15228.1|15231.5|15230.7|15227.9|15227.2|165
1730429700000|2024-11-01 02:55:00|15229.7|15228.7|15230.7|15229.7|15234.5|15233.8|15229.7|15228.4|200
1730430000000|2024-11-01 03:00:00|15230.6|15229.6|15228.8|15228.1|15232.2|15230.1|15225|15224.3|226
1730430300000|2024-11-01 03:05:00|15229|15228.3|15230.8|15230.1|15233.5|15232.1|15229|15228.3|206
1730430600000|2024-11-01 03:10:00|15230.9|15230.2|15232.8|15232.1|15233.9|15233.2|15230.2|15229.5|164
1730430900000|2024-11-01 03:15:00|15232.7|15232|15231.5|15230.8|15234.7|15234|15230.5|15229.8|120
1730431200000|2024-11-01 03:20:00|15231.4|15230.7|15236.2|15235.5|15238.4|15236.9|15231.3|15230.6|152
1730431500000|2024-11-01 03:25:00|15236.3|15235.6|15238.5|15237.8|15238.6|15237.9|15235.6|15234.9|146
1730431800000|2024-11-01 03:30:00|15238.8|15238.1|15237.6|15236.9|15241.3|15240.6|15236.5|15235.8|315
1730432100000|2024-11-01 03:35:00|15237.4|15236.7|15238.5|15237.8|15239.1|15238.4|15232.3|15231.6|338
1730432400000|2024-11-01 03:40:00|15238.6|15237.9|15234.5|15233.8|15240.6|15239.9|15234.2|15232.8|225
1730432700000|2024-11-01 03:45:00|15234.4|15233.7|15239|15237.1|15240.2|15239.5|15234.3|15233.6|223
1730433000000|2024-11-01 03:50:00|15239.3|15237.5|15238.2|15237.5|15239.4|15238.4|15237.2|15236|122
1730433300000|2024-11-01 03:55:00|15238.4|15237.7|15242.7|15240.7|15242.9|15242|15237.6|15236.9|158
1730433600000|2024-11-01 04:00:00|15242.8|15241.5|15247.8|15247.1|15249.4|15248|15242.8|15241.5|305
1730433900000|2024-11-01 04:05:00|15247.7|15247|15249.5|15247.9|15250.2|15248.9|15247.6|15246.2|242
1730434200000|2024-11-01 04:10:00|15249.4|15247.8|15250.5|15248.6|15250.6|15249.4|15247.9|15247.2|106
1730434500000|2024-11-01 04:15:00|15250.4|15248.5|15254.8|15252.9|15254.9|15253.1|15249.3|15248.5|262
1730434800000|2024-11-01 04:20:00|15255.2|15253.1|15248.5|15247.8|15255.3|15253.2|15247.6|15246|256
1730435100000|2024-11-01 04:25:00|15248.4|15247.7|15247.7|15247|15249.5|15248.3|15247.5|15245.7|139
1730435400000|2024-11-01 04:30:00|15247.6|15246.9|15247.4|15245.6|15250|15249.3|15246.7|15245.6|96
1730435700000|2024-11-01 04:35:00|15247.6|15245.8|15246.5|15245.8|15248.7|15248|15246|15245.3|103
1730436000000|2024-11-01 04:40:00|15246.4|15245.7|15246.8|15246.1|15248.3|15247.6|15246.1|15245.4|82
1730436300000|2024-11-01 04:45:00|15246.7|15246|15248.1|15247.4|15248.6|15247.9|15243.6|15242.5|97
1730436600000|2024-11-01 04:50:00|15248|15247.3|15251.6|15250.9|15252.6|15251.4|15248|15247.3|164
1730436900000|2024-11-01 04:55:00|15251.5|15250.8|15249.2|15248.2|15251.9|15251.2|15249.1|15248.1|130
1730437200000|2024-11-01 05:00:00|15249.1|15248.1|15250.6|15249.9|15252.8|15251.9|15248.7|15247.9|169
1730437500000|2024-11-01 05:05:00|15250.9|15250.2|15249.9|15248.9|15254.2|15253.1|15247.8|15246.8|285
1730437800000|2024-11-01 05:10:00|15250|15249|15243.2|15242.2|15251.9|15251.2|15242.4|15241.3|232
1730438100000|2024-11-01 05:15:00|15243.1|15242.1|15247.9|15247.2|15248|15247.3|15241.2|15240.2|303
1730438400000|2024-11-01 05:20:00|15248|15247.3|15258.8|15257.8|15259.7|15258.3|15247.6|15246.9|342
1730438700000|2024-11-01 05:25:00|15259.3|15258.3|15256.5|15255.5|15259.7|15258.5|15255.3|15254.3|241
1730439000000|2024-11-01 05:30:00|15256.6|15255.6|15258.2|15257.5|15259.6|15258.9|15253.7|15253|194
1730439300000|2024-11-01 05:35:00|15258.3|15257.6|15258.1|15257.4|15258.8|15258.1|15255.9|15255.2|129
1730439600000|2024-11-01 05:40:00|15258.2|15257.5|15260.4|15259.4|15262.3|15261.6|15258|15257.2|139
1730439900000|2024-11-01 05:45:00|15260.5|15259.5|15263.5|15262.5|15264.1|15263.1|15259.7|15257.8|333
1730440200000|2024-11-01 05:50:00|15263.3|15262.3|15265|15262.9|15266.2|15265|15262.3|15261.3|251
1730440500000|2024-11-01 05:55:00|15264.9|15263.2|15255|15254|15265.2|15263.2|15255|15253.6|283
1730440800000|2024-11-01 06:00:00|15255.8|15254.2|15251.5|15250.5|15255.8|15254.2|15247.6|15246.3|307
1730441100000|2024-11-01 06:05:00|15251.4|15250.4|15255.5|15253.6|15257.5|15256.5|15248|15247|403
1730441400000|2024-11-01 06:10:00|15255.2|15253.4|15250.2|15249.2|15256.5|15254.7|15249.1|15248.1|289
1730441700000|2024-11-01 06:15:00|15250.8|15250.1|15245.7|15244.7|15251.3|15250.6|15245.7|15244.2|159
1730442000000|2024-11-01 06:20:00|15245.5|15244.5|15251.8|15250.8|15251.8|15250.8|15245|15244.3|133
1730442300000|2024-11-01 06:25:00|15251.7|15250.7|15249.3|15248.6|15255.5|15253.3|15248.2|15247.2|234
1730442600000|2024-11-01 06:30:00|15249.5|15248.8|15249.3|15248.3|15251.7|15250.7|15245|15244|187
1730442900000|2024-11-01 06:35:00|15251.4|15250.4|15247.8|15247.1|15254.9|15254|15247.7|15247|178
1730443200000|2024-11-01 06:40:00|15247.9|15247.2|15247.3|15246.6|15249|15248.3|15245.5|15244.8|150
1730443500000|2024-11-01 06:45:00|15247.7|15247|15236.5|15235.5|15249.1|15248.4|15234.5|15232.8|260
1730443800000|2024-11-01 06:50:00|15235.6|15234.6|15241.4|15240.4|15241.8|15240.8|15235.6|15234.6|254
1730444100000|2024-11-01 06:55:00|15241.3|15240.3|15240.3|15239.6|15243.9|15242.9|15239.8|15238.8|154
1730444400000|2024-11-01 07:00:00|15240.4|15239.7|15244.4|15243.4|15245|15244|15237.7|15237|228
1730444700000|2024-11-01 07:05:00|15244.3|15243.3|15234|15233.3|15244.5|15243.5|15232.2|15231.5|291
1730445000000|2024-11-01 07:10:00|15234.3|15233.6|15235.1|15234.4|15237.6|15236.9|15233.6|15232.9|240
1730445300000|2024-11-01 07:15:00|15234.2|15233.5|15234.8|15232.7|15236.2|15235.5|15232.5|15231.8|207
1730445600000|2024-11-01 07:20:00|15235.1|15232.8|15236.5|15235.8|15236.7|15236|15231.5|15230.8|151
1730445900000|2024-11-01 07:25:00|15236.6|15235.9|15231.8|15231.1|15239.1|15238.4|15230.9|15230.2|170
1730446200000|2024-11-01 07:30:00|15232.1|15231.7|15231.1|15229.1|15241.8|15240.8|15226.4|15224.5|538
1730446500000|2024-11-01 07:35:00|15230.6|15229.6|15231.2|15230.5|15233.6|15232.6|15221|15220|530
1730446800000|2024-11-01 07:40:00|15230.9|15230.2|15242.6|15241.9|15242.6|15241.9|15230.5|15229.8|362
1730447100000|2024-11-01 07:45:00|15242.4|15241.7|15244.6|15243.9|15248.6|15247.9|15241.7|15241|395
1730447400000|2024-11-01 07:50:00|15245.1|15244.4|15252.7|15251.7|15253.6|15252.1|15243.9|15243.2|312
1730447700000|2024-11-01 07:55:00|15252.9|15251.9|15255.7|15254|15258.5|15257.8|15252.1|15251.1|506
1730448000000|2024-11-01 08:00:00|15255.8|15254.2|15256.5|15255.8|15268.2|15267.1|15254.1|15253.4|777
1730448300000|2024-11-01 08:05:00|15256.4|15255.7|15265.3|15264.3|15265.6|15264.6|15256.2|15255.5|408
1730448600000|2024-11-01 08:10:00|15265.2|15264.2|15263.7|15262.7|15269.7|15268.9|15261.3|15260.6|547
1730448900000|2024-11-01 08:15:00|15263.8|15262.8|15259.7|15257.7|15265.1|15264.4|15258.7|15257.7|393
1730449200000|2024-11-01 08:20:00|15259.6|15257.8|15261.5|15260.8|15262.3|15261.3|15253.6|15251.8|406
1730449500000|2024-11-01 08:25:00|15262|15261.3|15265.8|15264.8|15268.3|15267.6|15260.3|15259.3|392
1730449800000|2024-11-01 08:30:00|15265.7|15264.7|15265|15264|15268|15266.9|15262.9|15261.7|304
1730450100000|2024-11-01 08:35:00|15265.1|15264.1|15265.1|15264.4|15267.2|15266|15261.1|15259.1|278
1730450400000|2024-11-01 08:40:00|15265.2|15264.5|15266.1|15265.4|15268.2|15266.9|15263.4|15261.3|206
1730450700000|2024-11-01 08:45:00|15266|15265.3|15266.6|15265.9|15269.8|15267.9|15264.5|15263.8|282
1730451000000|2024-11-01 08:50:00|15266.4|15265.7|15263.8|15263.1|15268.9|15268.2|15262.7|15260.9|209
1730451300000|2024-11-01 08:55:00|15263.9|15263.2|15264.7|15264|15265.2|15264.5|15258.9|15257.9|371
1730451600000|2024-11-01 09:00:00|15264.3|15263.6|15266.1|15265.4|15267.7|15266.4|15261.9|15261.2|396
1730451900000|2024-11-01 09:05:00|15266.2|15265.5|15258.5|15257.8|15266.9|15266.2|15256.7|15256|392
1730452200000|2024-11-01 09:10:00|15259.1|15258.4|15258|15257|15265.6|15264.4|15257.8|15256.8|289
1730452500000|2024-11-01 09:15:00|15257.1|15256.1|15275.3|15273.2|15276.5|15274|15257.1|15256.1|471
1730452800000|2024-11-01 09:20:00|15275.1|15273.3|15274.8|15273.8|15277.9|15277.1|15271.8|15269.6|352
1730453100000|2024-11-01 09:25:00|15275.1|15274.1|15281.9|15281.2|15284.3|15282.4|15274.5|15273.5|312
1730453400000|2024-11-01 09:30:00|15281.8|15281.1|15276.9|15276.2|15282.2|15281.1|15276.4|15275.5|280
1730453700000|2024-11-01 09:35:00|15276.1|15275.4|15272.6|15271.6|15276.7|15276|15271.6|15270.7|286
1730454000000|2024-11-01 09:40:00|15272.3|15271.3|15278.6|15276.6|15278.8|15277.1|15271.6|15270.8|261
1730454300000|2024-11-01 09:45:00|15278.5|15276.7|15277.9|15276|15279.4|15278.2|15277|15275.4|216
1730454600000|2024-11-01 09:50:00|15278|15276.2|15278.9|15277.3|15280.6|15279.1|15276.9|15275.3|289
1730454900000|2024-11-01 09:55:00|15278.7|15277.1|15278.1|15277.4|15281|15279.9|15277.1|15275.4|329
1730455200000|2024-11-01 10:00:00|15278.6|15277.9|15282.1|15281.4|15282.7|15281.6|15276.9|15276|340
1730455500000|2024-11-01 10:05:00|15282.2|15281.5|15283.8|15281.8|15285|15284.3|15279.7|15278.8|241
1730455800000|2024-11-01 10:10:00|15283.7|15281.7|15283.5|15281.7|15285.6|15284.3|15282.1|15281.4|217
1730456100000|2024-11-01 10:15:00|15283.4|15281.6|15282.9|15282.2|15285.4|15284|15282|15280.7|229
1730456400000|2024-11-01 10:20:00|15283|15282.3|15278.2|15277.2|15285|15284.3|15276|15275|249
1730456700000|2024-11-01 10:25:00|15278.1|15277.1|15279.6|15278.9|15279.6|15278.9|15274.1|15273.4|268
1730457000000|2024-11-01 10:30:00|15279.7|15279|15277.7|15276.7|15281.6|15280.2|15276.2|15275.2|223
1730457300000|2024-11-01 10:35:00|15277.6|15276.6|15276.9|15275.9|15278.7|15277.3|15274.6|15273.9|247
1730457600000|2024-11-01 10:40:00|15277.1|15276.1|15273.7|15272.7|15278|15277.3|15271.1|15270.2|276
1730457900000|2024-11-01 10:45:00|15273.6|15272.6|15273.4|15272.7|15275.5|15274.8|15271|15270|202
1730458200000|2024-11-01 10:50:00|15273.3|15272.6|15269.1|15268.4|15275.3|15274.3|15268|15267.3|197
1730458500000|2024-11-01 10:55:00|15268.9|15268.2|15267.6|15266.9|15270.9|15270.2|15267.6|15266.3|178
1730458800000|2024-11-01 11:00:00|15266.7|15266|15263.6|15261.6|15269.1|15268.4|15262.3|15261|250
1730459100000|2024-11-01 11:05:00|15263.7|15261.7|15262.7|15262|15265.6|15263.8|15259.4|15258.7|217
1730459400000|2024-11-01 11:10:00|15262.8|15262.1|15265|15264|15266.3|15265.1|15261.4|15260.2|230
1730459700000|2024-11-01 11:15:00|15264.7|15264.1|15265.6|15264.6|15266.2|15265.1|15261.7|15261|202
1730460000000|2024-11-01 11:20:00|15265.4|15264.4|15268.8|15266.7|15269.1|15267.9|15262.7|15261.7|225
1730460300000|2024-11-01 11:25:00|15268.9|15266.6|15276.1|15275.4|15277.2|15276.4|15268.4|15266.2|377
1730460600000|2024-11-01 11:30:00|15276.2|15275.5|15278.3|15277.6|15280.3|15279.6|15275.8|15275.1|232
1730460900000|2024-11-01 11:35:00|15278.4|15277.7|15276|15275.3|15279.1|15278.4|15275.4|15274.7|182
1730461200000|2024-11-01 11:40:00|15275.9|15275.2|15272.2|15271.5|15277.9|15277.2|15272.1|15271.4|254
1730461500000|2024-11-01 11:45:00|15272|15271.3|15272.1|15270.5|15273.4|15271.5|15269|15268|265
1730461800000|2024-11-01 11:50:00|15271.9|15270.3|15269.9|15267.9|15273.6|15272.9|15269.1|15267.8|245
1730462100000|2024-11-01 11:55:00|15270|15268|15268|15267.3|15270.2|15269.5|15266.7|15265.7|223
1730462400000|2024-11-01 12:00:00|15267.7|15267|15267.6|15266.9|15268.1|15267.4|15263.6|15262.9|371
1730462700000|2024-11-01 12:05:00|15267.7|15267|15268.7|15268|15270|15269.2|15264.6|15263.9|232
1730463000000|2024-11-01 12:10:00|15268.5|15267.8|15275.3|15274.6|15275.6|15274.9|15268.1|15267.4|217
1730463300000|2024-11-01 12:15:00|15275|15274.3|15277.7|15277|15278.7|15278|15273.2|15272|352
1730463600000|2024-11-01 12:20:00|15277.8|15277.1|15281|15279.2|15283.4|15282.4|15277.2|15276.1|536
1730463900000|2024-11-01 12:25:00|15280.8|15278.9|15273.3|15267.3|15282.1|15281|15272.3|15266.3|560
1730464200000|2024-11-01 12:30:00|15274|15268|15216.2|15215.5|15276.3|15270.3|15195.8|15192.7|1809
1730464500000|2024-11-01 12:35:00|15216.4|15215.7|15186.9|15184.9|15218.6|15217.5|15182.7|15181.7|1347
1730464800000|2024-11-01 12:40:00|15188.4|15186.2|15193|15192.3|15209.5|15207.4|15184.6|15183.6|1220
1730465100000|2024-11-01 12:45:00|15193.1|15192.4|15186.4|15184.4|15200.3|15199.6|15186.4|15184.4|1068
1730465400000|2024-11-01 12:50:00|15185.3|15184.6|15191.6|15189.4|15195.3|15193.8|15180.1|15178.4|940
1730465700000|2024-11-01 12:55:00|15191.5|15189.5|15204.2|15203.5|15207.7|15206.4|15186|15185.3|844
1730466000000|2024-11-01 13:00:00|15203.5|15202.8|15218.6|15217|15220.7|15218.9|15197.9|15196.9|882
1730466300000|2024-11-01 13:05:00|15218.8|15216.9|15207.7|15206|15221.7|15220.2|15207.4|15205.6|800
1730466600000|2024-11-01 13:10:00|15207.5|15205.9|15203.9|15202.9|15224.2|15223.1|15201.7|15201|931
1730466900000|2024-11-01 13:15:00|15203.5|15202.5|15228|15227.3|15230|15228.6|15202.1|15200.4|785
1730467200000|2024-11-01 13:20:00|15227.9|15227.2|15225.8|15225.1|15235.4|15233.5|15224.8|15222.5|799
1730467500000|2024-11-01 13:25:00|15225.6|15224.9|15225.9|15225.2|15230.3|15228.8|15218.5|15217.8|663
1730467800000|2024-11-01 13:30:00|15225.2|15224.5|15226.9|15224.9|15229.1|15228.4|15215.5|15214.8|810
1730468100000|2024-11-01 13:35:00|15227.3|15225.4|15225.2|15223.5|15230.3|15228.3|15217.2|15216|950
1730468400000|2024-11-01 13:40:00|15225.1|15223.4|15218.2|15212.2|15225.9|15225.2|15213.3|15212.1|608
1730468700000|2024-11-01 13:45:00|15218|15212|15239.3|15237.2|15240.1|15238.1|15212.9|15211.2|674
1730469000000|2024-11-01 13:50:00|15238.9|15236.8|15245.4|15242.8|15249.5|15248.4|15233.7|15232.1|878
1730469300000|2024-11-01 13:55:00|15245.3|15242.9|15242.9|15236.9|15250.2|15248|15241.4|15235.7|689
1730469600000|2024-11-01 14:00:00|15232.2|15226.2|15275.8|15273.9|15276.2|15274.6|15231.6|15225.6|1241
1730469900000|2024-11-01 14:05:00|15275.3|15273.6|15267.3|15266.6|15279.4|15277.6|15262.1|15260.9|953
1730470200000|2024-11-01 14:10:00|15267.1|15266.4|15269.6|15268.9|15273.9|15273.2|15262.8|15261.5|787
1730470500000|2024-11-01 14:15:00|15270|15269.3|15279.4|15278.7|15286.2|15285.5|15270|15269.3|800
1730470800000|2024-11-01 14:20:00|15279.7|15279|15278.2|15276.4|15289.4|15288.7|15276.6|15275.6|846
1730471100000|2024-11-01 14:25:00|15277.8|15276.3|15270.8|15269.8|15280|15279.3|15268.7|15267.3|748
1730471400000|2024-11-01 14:30:00|15271.3|15270.3|15285.1|15282.8|15287.8|15287.1|15269.7|15268.8|671
1730471700000|2024-11-01 14:35:00|15285.3|15282.9|15290.4|15288.6|15294.6|15293.9|15280.6|15278.6|666
1730472000000|2024-11-01 14:40:00|15291.5|15289.7|15287.2|15285.4|15294.5|15293.4|15286.2|15284.2|715
1730472300000|2024-11-01 14:45:00|15286.8|15285.8|15285.6|15284.9|15291|15289.9|15280|15279|569
1730472600000|2024-11-01 14:50:00|15285.9|15285.2|15292.8|15290.2|15296.6|15295.9|15281.8|15280|705
1730472900000|2024-11-01 14:55:00|15292.9|15290.8|15291.2|15289|15296.3|15294.2|15288.7|15286.5|736
1730473200000|2024-11-01 15:00:00|15291.1|15288.9|15298.9|15297.9|15300.8|15299.2|15289|15286.6|705
1730473500000|2024-11-01 15:05:00|15299|15298|15295|15294.3|15307.7|15305.7|15294.9|15294.2|755
1730473800000|2024-11-01 15:10:00|15294.9|15294.2|15294.3|15293.6|15298.4|15297.4|15293.7|15292|551
1730474100000|2024-11-01 15:15:00|15294.1|15293.4|15290.9|15290.2|15295.7|15294.9|15289.3|15288.4|538
1730474400000|2024-11-01 15:20:00|15291|15290.3|15284.8|15284.1|15291|15290.3|15284.6|15283.1|467
1730474700000|2024-11-01 15:25:00|15284.9|15284.2|15282.5|15281.8|15286.2|15285.5|15282.4|15281.7|405
1730475000000|2024-11-01 15:30:00|15283|15282|15287.9|15287.2|15290.5|15289.8|15281.2|15280.5|381
1730475300000|2024-11-01 15:35:00|15288|15287.3|15284.4|15282.6|15291.3|15290.6|15280.6|15279.9|379
1730475600000|2024-11-01 15:40:00|15284.9|15283.2|15291.7|15291|15291.8|15291.1|15284.9|15282.9|401
1730475900000|2024-11-01 15:45:00|15292|15291.3|15300.3|15298.3|15300.3|15298.6|15292|15291.3|514
1730476200000|2024-11-01 15:50:00|15300.2|15298.4|15292.9|15292.2|15300.4|15298.4|15292|15291.3|558
1730476500000|2024-11-01 15:55:00|15293.4|15292.7|15294.7|15294|15298.6|15297.9|15291.8|15291.1|475
1730476800000|2024-11-01 16:00:00|15295.2|15294.5|15291.5|15290.8|15297.9|15297.2|15291.2|15289.9|503
1730477100000|2024-11-01 16:05:00|15291.4|15290.7|15293|15292|15295.2|15294.4|15290.1|15289.3|307
1730477400000|2024-11-01 16:10:00|15293.2|15292.2|15293.9|15292.9|15295.1|15294.4|15290.9|15289.8|329
1730477700000|2024-11-01 16:15:00|15293.8|15292.8|15290.5|15289.8|15296.1|15295.4|15290.5|15289.8|254
1730478000000|2024-11-01 16:20:00|15290.6|15289.9|15290.4|15289.7|15290.9|15290.2|15287|15286.3|222
1730478300000|2024-11-01 16:25:00|15290|15289.3|15294.9|15293.9|15295.7|15295|15289.8|15288.8|281
1730478600000|2024-11-01 16:30:00|15295.1|15294.1|15303.4|15302.4|15305|15304|15295|15294|317
1730478900000|2024-11-01 16:35:00|15302.7|15301.7|15298.6|15297|15304|15302.4|15296.9|15295|351
1730479200000|2024-11-01 16:40:00|15298.5|15296.9|15297.8|15297.1|15302.5|15301.5|15297.6|15296.6|270
1730479500000|2024-11-01 16:45:00|15297.7|15297|15290.9|15290.2|15297.9|15297.2|15290.8|15290.1|262
1730479800000|2024-11-01 16:50:00|15291.2|15290.5|15284.1|15283.1|15291.7|15290.5|15284.1|15282.7|281
1730480100000|2024-11-01 16:55:00|15284|15283|15289.9|15289.2|15290.9|15290.2|15283.6|15282.6|299
1730480400000|2024-11-01 17:00:00|15290.2|15289.5|15293.5|15292.5|15295.5|15294.5|15290.2|15289.5|251
1730480700000|2024-11-01 17:05:00|15293.4|15292.4|15287.4|15286.4|15293.4|15292.4|15286.9|15285.6|242
1730481000000|2024-11-01 17:10:00|15287.5|15286.5|15291.5|15290.5|15293.3|15292.3|15287.4|15286.4|247
1730481300000|2024-11-01 17:15:00|15291.4|15290.4|15295.6|15293.7|15295.7|15294.5|15291|15290|213
1730481600000|2024-11-01 17:20:00|15295.7|15293.8|15293.8|15293.1|15297.6|15295.7|15292.9|15291.9|294
1730481900000|2024-11-01 17:25:00|15293.7|15293|15293.5|15292.8|15297.5|15296.8|15293.1|15292.2|232
1730482200000|2024-11-01 17:30:00|15293.4|15292.7|15296.4|15295.4|15297.2|15296|15292.4|15290.8|231
1730482500000|2024-11-01 17:35:00|15296.1|15295.1|15301.9|15301.2|15302.7|15301.5|15296.1|15294.6|387
1730482800000|2024-11-01 17:40:00|15301.8|15301.1|15306.1|15304.1|15307.4|15306.6|15301.1|15300.4|261
1730483100000|2024-11-01 17:45:00|15305.9|15304|15303.2|15302.5|15306.1|15304.1|15302.4|15300.8|221
1730483400000|2024-11-01 17:50:00|15302.8|15302.1|15294.4|15293.7|15302.8|15302.1|15294.4|15293.7|296
1730483700000|2024-11-01 17:55:00|15294.6|15293.9|15291.6|15290.9|15294.7|15294|15286.9|15286.2|292
1730484000000|2024-11-01 18:00:00|15291.5|15290.8|15290.5|15289.8|15293.9|15293.2|15289.2|15288.5|180
1730484300000|2024-11-01 18:05:00|15290.3|15289.6|15291.5|15290.8|15293.8|15293.1|15290.2|15289.5|217
1730484600000|2024-11-01 18:10:00|15291.6|15290.9|15294.1|15293.1|15295.7|15295|15291.6|15290.7|212
1730484900000|2024-11-01 18:15:00|15294|15293|15291.7|15291|15294.6|15293.9|15290.4|15289.2|217
1730485200000|2024-11-01 18:20:00|15291.6|15290.9|15288|15287.3|15292.6|15291.9|15287|15286.3|216
1730485500000|2024-11-01 18:25:00|15288.1|15287.4|15288|15287.3|15289.5|15288.8|15285.5|15284.8|166
1730485800000|2024-11-01 18:30:00|15287.9|15287.2|15289.2|15288.5|15291.3|15290.6|15287.7|15287|137
1730486100000|2024-11-01 18:35:00|15288.9|15288.2|15288.6|15287.6|15290.5|15289.2|15287|15285.6|173
1730486400000|2024-11-01 18:40:00|15288.7|15287.7|15291|15290.3|15291.8|15291.1|15287.3|15286.3|163
1730486700000|2024-11-01 18:45:00|15291.2|15290.5|15293.1|15292.4|15293.3|15292.5|15291|15290.3|90
1730487000000|2024-11-01 18:50:00|15293.2|15292.5|15295.3|15294.6|15295.5|15294.7|15293.2|15292.5|135
1730487300000|2024-11-01 18:55:00|15295.4|15294.7|15296.6|15295.9|15296.6|15295.9|15292.7|15292|317
1730487600000|2024-11-01 19:00:00|15296.5|15295.8|15300.4|15299.7|15301.2|15300.5|15295.6|15294.6|303
1730487900000|2024-11-01 19:05:00|15300.3|15299.4|15297|15296.3|15302.3|15301.6|15296.7|15296|192
1730488200000|2024-11-01 19:10:00|15296.9|15296.2|15300.6|15299.6|15301.4|15300.4|15295.9|15295.2|235
1730488500000|2024-11-01 19:15:00|15300.4|15299.4|15300.8|15300.1|15301.1|15300.4|15298.7|15298|142
1730488800000|2024-11-01 19:20:00|15300.7|15300|15299.1|15298.4|15300.7|15300|15298|15296.3|205
1730489100000|2024-11-01 19:25:00|15299|15298.3|15297.4|15295.3|15301.1|15299.2|15297|15295.2|514
1730489400000|2024-11-01 19:30:00|15297.3|15295.4|15295.4|15294.7|15297.3|15296.2|15294.8|15293.5|155
1730489700000|2024-11-01 19:35:00|15295.2|15294.5|15300.4|15299.7|15300.4|15299.7|15295.2|15294.5|194
1730490000000|2024-11-01 19:40:00|15300.2|15299.5|15300.9|15300.2|15303.3|15301.9|15299.4|15297.5|336
1730490300000|2024-11-01 19:45:00|15301|15300.3|15297.3|15296.6|15301.4|15300.7|15297.1|15296.4|247
1730490600000|2024-11-01 19:50:00|15296.7|15296|15297.2|15296.5|15297.3|15296.6|15294.5|15293.6|184
1730490900000|2024-11-01 19:55:00|15297.1|15296.4|15297.3|15296.6|15300.1|15299.4|15297.1|15296.2|184
1730491200000|2024-11-01 20:00:00|15297.2|15296.5|15299.6|15298.9|15299.8|15299.1|15294.9|15294.2|179
1730491500000|2024-11-01 20:05:00|15299.7|15299|15303.4|15302.4|15303.4|15302.5|15298.4|15297.7|98
1730491800000|2024-11-01 20:10:00|15303.3|15302.3|15308.7|15307.7|15309.8|15309.1|15303.3|15301.7|163
1730492100000|2024-11-01 20:15:00|15309.4|15307.1|15308.9|15307.4|15310.1|15308.8|15308.1|15307|132
1730492400000|2024-11-01 20:20:00|15308.6|15307.6|15305|15304|15308.9|15307.8|15303.4|15302.1|200
1730492700000|2024-11-01 20:25:00|15304.1|15303.1|15302.4|15301.4|15304.1|15303.1|15300.8|15299.6|137
1730493000000|2024-11-01 20:30:00|15302.6|15301.1|15302.4|15301.4|15303.7|15302.6|15301.3|15300.3|268
1730493300000|2024-11-01 20:35:00|15302.3|15301.3|15302|15301|15302.5|15301.5|15301.5|15300.5|44
1730493600000|2024-11-01 20:40:00|15301.4|15300.4|15299.8|15298.8|15301.5|15300.5|15298.3|15297.3|164
1730493900000|2024-11-01 20:45:00|15299.7|15298.7|15298.9|15297.9|15301.2|15300.2|15298.2|15297.2|215
1730494200000|2024-11-01 20:50:00|15298.7|15297.7|15301.7|15295.7|15302.9|15299.1|15297.1|15294.9|664
1730494500000|2024-11-01 20:55:00|15301.8|15295.8|15299.3|15293.3|15302.6|15296.6|15293.2|15287.2|448
1730667600000|2024-11-03 21:00:00|15219.6|15207.6|15220.6|15208.6|15220.6|15208.6|15219.6|15207.6|3
1730667900000|2024-11-03 21:05:00|15220.4|15208.4|15222|15210|15222|15210|15220.4|15208.4|3
1730668200000|2024-11-03 21:10:00|15221.9|15209.9|15222|15210|15222|15210|15221.9|15209.9|2
1730668500000|2024-11-03 21:15:00|15221.9|15209.9|15223|15211|15223.3|15211.3|15219.1|15207.1|28
1730668800000|2024-11-03 21:20:00|15223.5|15211.5|15226.1|15214.1|15228|15216|15223.3|15211.3|13
1730669100000|2024-11-03 21:25:00|15225.7|15213.7|15225.6|15213.8|15225.8|15214.2|15223.5|15211.5|10
1730669400000|2024-11-03 21:30:00|15228.2|15216.9|15224.3|15212.3|15228.5|15217|15223.8|15212|28
1730669700000|2024-11-03 21:35:00|15224.1|15212.1|15223|15213.1|15224.1|15213.1|15223|15212|3
1730670000000|2024-11-03 21:40:00|15224.4|15212.4|15224|15212|15226.2|15214.2|15223.9|15211.9|15
1730670300000|2024-11-03 21:45:00|15224.1|15212.1|15224|15212|15224.1|15212.1|15224|15212|4
1730670600000|2024-11-03 21:50:00|15223.5|15212.4|15223.9|15211.9|15224|15212.4|15223.5|15211.9|6
1730670900000|2024-11-03 21:55:00|15224.4|15211.4|15234|15221|15234|15221|15224.4|15211.4|26
1730671200000|2024-11-03 22:00:00|15235.5|15222.5|15235.3|15228.3|15239.7|15231.9|15232.1|15222.5|53
1730671500000|2024-11-03 22:05:00|15235|15228|15240.4|15233.4|15243|15236|15235|15228|129
1730671800000|2024-11-03 22:10:00|15240.6|15233.6|15243.5|15236.5|15247.8|15240.8|15237.8|15230.8|140
1730672100000|2024-11-03 22:15:00|15243.7|15236.7|15257.2|15250.2|15257.2|15250.2|15243.3|15236.3|241
1730672400000|2024-11-03 22:20:00|15257.3|15250.3|15250.9|15243.9|15260.3|15253.3|15250.9|15243.9|116
1730672700000|2024-11-03 22:25:00|15252.2|15245.2|15251.1|15244.1|15252.2|15245.2|15250.9|15243.9|17
1730673000000|2024-11-03 22:30:00|15251|15244|15245.2|15238.9|15251.1|15244.1|15242.9|15235.9|191
1730673300000|2024-11-03 22:35:00|15246|15239.7|15245.6|15241.1|15247.5|15241.7|15244.2|15238.7|41
1730673600000|2024-11-03 22:40:00|15245.9|15241.3|15247.3|15241.4|15247.7|15242.1|15245.5|15240.3|51
1730673900000|2024-11-03 22:45:00|15246.3|15241|15246.7|15240.9|15247.5|15242.5|15243.7|15239.2|49
1730674200000|2024-11-03 22:50:00|15247.1|15241.7|15246.4|15240.1|15248.1|15242.5|15246.2|15240|51
1730674500000|2024-11-03 22:55:00|15246.9|15240.8|15246.7|15239.7|15247.4|15240.9|15245.7|15239.7|85
1730674800000|2024-11-03 23:00:00|15246.1|15239.5|15246|15239|15251.3|15244.3|15228.5|15221.5|456
1730675100000|2024-11-03 23:05:00|15245.5|15239.5|15239.4|15236.1|15250.5|15247|15239.4|15235.6|309
1730675400000|2024-11-03 23:10:00|15238.5|15236.2|15237.9|15235.9|15243.2|15239.9|15237.2|15235|247
1730675700000|2024-11-03 23:15:00|15238|15235.3|15241.5|15237.7|15243|15239.6|15237.2|15235|219
1730676000000|2024-11-03 23:20:00|15241.4|15237.8|15246.7|15243.9|15247.6|15245.4|15238.5|15235.4|228
1730676300000|2024-11-03 23:25:00|15246.8|15243.7|15241.1|15238.2|15247.1|15244.8|15240.9|15237.8|324
1730676600000|2024-11-03 23:30:00|15241.2|15238.3|15229.2|15226.9|15241.9|15238.8|15228.6|15226.9|242
1730676900000|2024-11-03 23:35:00|15229.3|15227|15229.8|15228.8|15230.4|15229.3|15225.5|15224.2|261
1730677200000|2024-11-03 23:40:00|15229.6|15228.6|15227.2|15226.2|15232.3|15231.1|15227.2|15226.2|208
1730677500000|2024-11-03 23:45:00|15227.1|15226.1|15223.2|15220.7|15228.3|15226.5|15218.8|15217.8|316
1730677800000|2024-11-03 23:50:00|15223.3|15220.6|15233.8|15231.8|15235|15232.3|15222.7|15220.3|279
1730678100000|2024-11-03 23:55:00|15233.6|15231.1|15230|15228.4|15233.6|15231.1|15227.3|15225.6|208
1730678400000|2024-11-04 00:00:00|15229.7|15228.7|15223.1|15222.1|15229.8|15228.7|15220.6|15218.9|457
1730678700000|2024-11-04 00:05:00|15223|15222|15218.9|15216.9|15224.7|15222.5|15215.7|15214.4|429
1730679000000|2024-11-04 00:10:00|15218.8|15216.8|15223.4|15221.5|15223.7|15221.6|15218.2|15216.1|378
1730679300000|2024-11-04 00:15:00|15223.2|15221.3|15216|15214.5|15224.8|15222.5|15215|15213.5|284
1730679600000|2024-11-04 00:20:00|15216.4|15214.8|15209.4|15208.4|15216.4|15215|15208|15206.7|294
1730679900000|2024-11-04 00:25:00|15209.3|15208.6|15208.4|15207.4|15211.1|15210.1|15205.7|15204.1|201
1730680200000|2024-11-04 00:30:00|15208.2|15207.2|15214.6|15213.6|15217.8|15216.5|15208.2|15207.2|324
1730680500000|2024-11-04 00:35:00|15213.9|15212.9|15216.3|15213.9|15217.7|15216.2|15212.5|15210.5|237
1730680800000|2024-11-04 00:40:00|15216.4|15213.8|15216.4|15214.8|15219.2|15218|15213.9|15212.2|382
1730681100000|2024-11-04 00:45:00|15216.3|15215.1|15206.9|15205.9|15216.4|15215.1|15206.3|15205.3|298
1730681400000|2024-11-04 00:50:00|15207|15206|15204.1|15202.4|15207|15206|15201.1|15199.8|467
1730681700000|2024-11-04 00:55:00|15204.3|15202.5|15208.1|15207.1|15211.5|15209.5|15201.1|15199.6|556
1730682000000|2024-11-04 01:00:00|15208.2|15207.2|15202.7|15200.8|15208.4|15207.4|15194.6|15192.7|512
1730682300000|2024-11-04 01:05:00|15202.5|15200.7|15202.5|15201.5|15209.1|15206.9|15201.3|15199.2|396
1730682600000|2024-11-04 01:10:00|15202.6|15201.6|15205|15203.1|15208.6|15207|15201.2|15199.6|399
1730682900000|2024-11-04 01:15:00|15205.1|15203|15201.9|15199.8|15207.8|15205.8|15198.5|15196.9|484
1730683200000|2024-11-04 01:20:00|15201.8|15199.7|15188.2|15187.2|15201.8|15199.7|15186.5|15184.8|517
1730683500000|2024-11-04 01:25:00|15188|15187|15189.8|15188.8|15193.1|15190.9|15187.1|15186.3|525
1730683800000|2024-11-04 01:30:00|15189.7|15188.7|15188.9|15187.2|15192.5|15191.4|15183.2|15181.6|632
1730684100000|2024-11-04 01:35:00|15189.3|15187.7|15192.8|15192.1|15193.7|15192.1|15186.4|15184.4|475
1730684400000|2024-11-04 01:40:00|15193.1|15192.4|15189.7|15187.5|15196.1|15194.2|15188.9|15187.4|435
1730684700000|2024-11-04 01:45:00|15190.1|15187.4|15178|15177|15190.2|15188.1|15177.3|15175.9|489
1730685000000|2024-11-04 01:50:00|15177.9|15176.9|15173.4|15172.4|15182.2|15181.2|15171.7|15170|486
1730685300000|2024-11-04 01:55:00|15173.3|15172.3|15179.8|15178.2|15183.3|15182.6|15173.3|15172.3|510
1730685600000|2024-11-04 02:00:00|15180|15178|15185.2|15183.5|15188.1|15186.2|15178.6|15177.1|474
1730685900000|2024-11-04 02:05:00|15184.8|15183.1|15179.2|15177.2|15185.2|15184.2|15178.3|15177|484
1730686200000|2024-11-04 02:10:00|15179.9|15177.3|15183.6|15181.7|15184.5|15182.5|15177.9|15176.7|538
1730686500000|2024-11-04 02:15:00|15183.7|15181.6|15195.8|15193.5|15196.4|15194.7|15183.5|15181.5|419
1730686800000|2024-11-04 02:20:00|15195.4|15193.1|15187.8|15186.3|15197.4|15195.2|15187.6|15186.2|407
1730687100000|2024-11-04 02:25:00|15187.7|15186.2|15189|15187.3|15189.7|15188.7|15186|15184.8|444
1730687400000|2024-11-04 02:30:00|15189.1|15187.4|15193.6|15191.7|15194.2|15192.4|15188.6|15187.3|465
1730687700000|2024-11-04 02:35:00|15193.8|15191.8|15194.2|15193.2|15197.6|15196|15191.9|15190.3|364
1730688000000|2024-11-04 02:40:00|15194.5|15193.5|15190.2|15188.5|15194.8|15193.8|15188.5|15187.1|331
1730688300000|2024-11-04 02:45:00|15190.3|15188.6|15186.4|15184.5|15193|15191.2|15183.5|15182.5|462
1730688600000|2024-11-04 02:50:00|15186.5|15184.6|15180.4|15179.4|15186.7|15185.7|15179.6|15178.4|369
1730688900000|2024-11-04 02:55:00|15180.1|15179.1|15181.9|15180.9|15185|15183.5|15179.1|15178.1|359
1730689200000|2024-11-04 03:00:00|15181.8|15180.8|15168.9|15167.9|15181.8|15180.8|15167.5|15165.5|447
1730689500000|2024-11-04 03:05:00|15169|15168|15165.3|15163.5|15169.2|15168.2|15163|15161.5|425
1730689800000|2024-11-04 03:10:00|15166.3|15164.6|15164.3|15163.6|15168.4|15166.3|15161.8|15160.8|469
1730690100000|2024-11-04 03:15:00|15164.4|15163.7|15163.7|15161.8|15165.1|15164.4|15160.7|15159.6|415
1730690400000|2024-11-04 03:20:00|15164.4|15162.5|15168.8|15168.1|15169|15168.1|15162.4|15160.4|602
1730690700000|2024-11-04 03:25:00|15168.9|15168.2|15169.5|15168.5|15173.4|15171.8|15167.6|15166.5|409
1730691000000|2024-11-04 03:30:00|15169.2|15168.2|15164.4|15162.4|15171.6|15170.5|15164.1|15162.1|287
1730691300000|2024-11-04 03:35:00|15164.3|15162.2|15161.2|15160.2|15164.6|15163.2|15160.9|15160|299
1730691600000|2024-11-04 03:40:00|15161.4|15159.8|15167.8|15167.1|15168.4|15167.7|15160.7|15159.2|353
1730691900000|2024-11-04 03:45:00|15168|15167.3|15168.9|15168.2|15171.8|15170.8|15168|15166.3|262
1730692200000|2024-11-04 03:50:00|15169|15168.3|15168.1|15167.4|15170.9|15169.9|15166.9|15166.2|212
1730692500000|2024-11-04 03:55:00|15167.4|15166.7|15174.5|15173.5|15177.4|15176.4|15165|15164.3|384
1730692800000|2024-11-04 04:00:00|15174.6|15173.6|15172.5|15171.8|15177.1|15175.2|15170.9|15169.2|271
1730693100000|2024-11-04 04:05:00|15172.6|15171.9|15174.6|15173.9|15174.7|15174|15172.2|15170.6|207
1730693400000|2024-11-04 04:10:00|15175.2|15174.5|15178.9|15176.9|15178.9|15177.5|15174.7|15173.9|195
1730693700000|2024-11-04 04:15:00|15179.1|15178.1|15177.8|15176.3|15180.7|15179.3|15176.2|15174.7|187
1730694000000|2024-11-04 04:20:00|15177.5|15176.5|15175.7|15174.7|15177.8|15176.6|15174.6|15173.6|178
1730694300000|2024-11-04 04:25:00|15175.6|15174.6|15177.3|15176.3|15178.1|15177|15175.4|15174.5|154
1730694600000|2024-11-04 04:30:00|15177.2|15176.2|15177.1|15176.1|15181.3|15179.8|15175.7|15175|246
1730694900000|2024-11-04 04:35:00|15177.4|15176.4|15173.7|15172.7|15177.6|15176.6|15173.2|15172.2|184
1730695200000|2024-11-04 04:40:00|15173.8|15172.8|15172.3|15171.3|15175|15173.7|15171.2|15170.2|191
1730695500000|2024-11-04 04:45:00|15172.2|15171.2|15175|15174|15175.1|15174.1|15169.6|15168.9|151
1730695800000|2024-11-04 04:50:00|15175.3|15174.3|15181.1|15179.4|15187|15184.9|15175.1|15173.8|345
1730696100000|2024-11-04 04:55:00|15181.2|15179.5|15182.4|15181.7|15185.4|15184.4|15180.4|15179.1|216
1730696400000|2024-11-04 05:00:00|15182.5|15181.8|15188.1|15186.2|15191.8|15190.8|15182.2|15181.5|363
1730696700000|2024-11-04 05:05:00|15186.4|15186.1|15192.9|15192.2|15193.6|15192.6|15186.4|15184.6|272
1730697000000|2024-11-04 05:10:00|15193|15192.3|15192.8|15191.8|15195.4|15193.8|15192.7|15191.1|270
1730697300000|2024-11-04 05:15:00|15192.9|15191.9|15195.4|15194.7|15196.9|15195.9|15192.1|15191.1|269
1730697600000|2024-11-04 05:20:00|15195.7|15195|15195.9|15193.8|15196.2|15195|15193.2|15191.4|162
1730697900000|2024-11-04 05:25:00|15195.8|15193.1|15191.9|15190.1|15195.8|15193.5|15190.7|15189.3|297
1730698200000|2024-11-04 05:30:00|15192|15190.2|15188.8|15188.1|15194.1|15192.5|15188.3|15187.6|289
1730698500000|2024-11-04 05:35:00|15189.1|15188.4|15187.5|15186.5|15190.7|15190|15185.8|15184.1|263
1730698800000|2024-11-04 05:40:00|15188.2|15187.2|15187.4|15186.7|15188.7|15188|15185.7|15184.7|227
1730699100000|2024-11-04 05:45:00|15187.3|15186.6|15189.9|15188.2|15191|15190|15187.2|15186.5|191
1730699400000|2024-11-04 05:50:00|15190.1|15188.4|15190.3|15188.5|15193.4|15192.7|15188.3|15186.5|244
1730699700000|2024-11-04 05:55:00|15190.4|15187.4|15185.9|15184.9|15190.6|15189.5|15183.7|15181.3|420
1730700000000|2024-11-04 06:00:00|15186|15185|15182.4|15180.7|15186.9|15185.3|15181.5|15180.2|390
1730700300000|2024-11-04 06:05:00|15182.5|15181|15181.7|15181|15182.8|15181.7|15180.6|15179.9|262
1730700600000|2024-11-04 06:10:00|15181.8|15181.1|15190.9|15189.4|15192.4|15191.7|15181.2|15180.2|373
1730700900000|2024-11-04 06:15:00|15190.5|15189.5|15192.8|15192.1|15195.7|15194.8|15190.5|15189.5|312
1730701200000|2024-11-04 06:20:00|15192.5|15191.8|15188.3|15187.6|15197.3|15196.6|15188.2|15187.5|243
1730701500000|2024-11-04 06:25:00|15188.4|15187.7|15190.1|15188.5|15191|15189.3|15185.5|15184.1|416
1730701800000|2024-11-04 06:30:00|15190|15188.4|15199.3|15198.3|15199.8|15198.8|15189.7|15188.2|401
1730702100000|2024-11-04 06:35:00|15199.4|15198.4|15203.4|15202.4|15206.2|15204.5|15199|15197.5|384
1730702400000|2024-11-04 06:40:00|15203.9|15202.9|15205|15203.4|15205.8|15205.1|15201.1|15200.4|418
1730702700000|2024-11-04 06:45:00|15206.3|15203.5|15209.5|15207.9|15210.5|15208.8|15205.8|15203.4|386
1730703000000|2024-11-04 06:50:00|15209.4|15208.1|15209.1|15208.1|15210.1|15208.9|15206.4|15205.4|291
1730703300000|2024-11-04 06:55:00|15209.2|15208.2|15215.2|15214.5|15216.1|15215.4|15209.2|15208.1|320
1730703600000|2024-11-04 07:00:00|15215.1|15214.4|15218.3|15217.6|15219.2|15218.5|15209.6|15207.7|579
1730703900000|2024-11-04 07:05:00|15218.6|15217.9|15219.6|15218.9|15222.1|15220.8|15217.4|15216.4|393
1730704200000|2024-11-04 07:10:00|15219.7|15219|15220.6|15219.9|15223|15222.3|15217.1|15216.4|456
1730704500000|2024-11-04 07:15:00|15220.3|15219.6|15218.2|15217.5|15222|15221.3|15216.6|15215.5|447
1730704800000|2024-11-04 07:20:00|15218.1|15217.4|15220.7|15219.1|15225.6|15224.6|15218.1|15217.4|393
1730705100000|2024-11-04 07:25:00|15220.2|15218.6|15223.9|15221.9|15224.8|15222.9|15219.8|15218.6|515
1730705400000|2024-11-04 07:30:00|15224.2|15222.3|15218.4|15217.7|15228.3|15227.6|15218.2|15217.5|424
1730705700000|2024-11-04 07:35:00|15218.3|15217.6|15216.2|15214.2|15219.8|15217.9|15213.4|15212.1|361
1730706000000|2024-11-04 07:40:00|15216.5|15214.3|15215.8|15215.1|15220.9|15220.2|15215.2|15214.2|509
1730706300000|2024-11-04 07:45:00|15216|15215.3|15218.4|15217.7|15220.9|15220.2|15215.8|15214.9|401
1730706600000|2024-11-04 07:50:00|15218.7|15218|15217.3|15216.6|15225.5|15224.5|15216.8|15216.1|458
1730706900000|2024-11-04 07:55:00|15218|15217.3|15218.3|15217.3|15220.2|15219|15214.5|15213.8|541
1730707200000|2024-11-04 08:00:00|15218.9|15217.9|15208.9|15207.9|15223.2|15222.5|15207.3|15206.5|841
1730707500000|2024-11-04 08:05:00|15208.7|15207.7|15207.6|15206.9|15212.9|15212.2|15205.3|15204.3|579
1730707800000|2024-11-04 08:10:00|15207.5|15206.8|15211.9|15210.9|15213.7|15212.8|15205|15204.3|489
1730708100000|2024-11-04 08:15:00|15212|15211|15213.2|15212.2|15215.8|15214.2|15207.8|15207.1|486
1730708400000|2024-11-04 08:20:00|15213.1|15212.1|15210.2|15208.6|15215.7|15214.7|15208.1|15207.1|412
1730708700000|2024-11-04 08:25:00|15209.9|15208.7|15201|15200.3|15210.2|15208.9|15198.8|15198.1|581
1730709000000|2024-11-04 08:30:00|15201.2|15200.5|15203|15202|15207.3|15206.6|15200.7|15199.9|494
1730709300000|2024-11-04 08:35:00|15202.9|15201.9|15203.7|15202.7|15208.9|15208.2|15201.6|15200.6|542
1730709600000|2024-11-04 08:40:00|15203.6|15202.6|15203.8|15203.1|15205.4|15204.7|15197.7|15196.4|591
1730709900000|2024-11-04 08:45:00|15201.3|15200.6|15204.5|15203.5|15205.3|15204.3|15197.3|15195.9|737
1730710200000|2024-11-04 08:50:00|15204.4|15203.4|15208.2|15207.2|15211.1|15210.3|15200.3|15198.3|617
1730710500000|2024-11-04 08:55:00|15208.7|15207.7|15209.6|15208.6|15210.3|15209.4|15203.8|15203.1|553
1730710800000|2024-11-04 09:00:00|15210|15209|15204.1|15203.1|15211.1|15210.1|15203|15202|442
1730711100000|2024-11-04 09:05:00|15204.2|15203.2|15209.8|15208.8|15213.5|15212.8|15204|15203|467
1730711400000|2024-11-04 09:10:00|15210|15209|15212.4|15211.4|15215.2|15214.5|15208.4|15207.7|441
1730711700000|2024-11-04 09:15:00|15212.1|15211.1|15210.2|15208.3|15212.1|15211.1|15208.3|15207|327
1730712000000|2024-11-04 09:20:00|15210.3|15208.4|15200.5|15198.8|15211.3|15210.5|15198.8|15197.8|510
1730712300000|2024-11-04 09:25:00|15199.8|15198.1|15192.3|15190.4|15200.5|15198.8|15191.3|15190.4|472
1730712600000|2024-11-04 09:30:00|15192.1|15190.3|15191.3|15190.6|15194.1|15192.8|15188.3|15187.3|384
1730712900000|2024-11-04 09:35:00|15191.2|15190.5|15184.7|15184|15192.3|15191.6|15182.6|15181.9|355
1730713200000|2024-11-04 09:40:00|15185|15184.3|15184.5|15183.5|15187.3|15186.3|15183.2|15182.5|378
1730713500000|2024-11-04 09:45:00|15184.3|15183.3|15185.6|15184.6|15188.7|15188|15180.5|15179.8|402
1730713800000|2024-11-04 09:50:00|15186|15185|15191|15190|15191|15190|15185.5|15184.8|441
1730714100000|2024-11-04 09:55:00|15192.1|15190.3|15189|15188.3|15194.4|15193.3|15188.9|15188|472
1730714400000|2024-11-04 10:00:00|15189.1|15188.4|15196.5|15194.5|15196.8|15195.8|15188|15187.3|423
1730714700000|2024-11-04 10:05:00|15196.8|15194.8|15194.2|15193.5|15197.9|15196.6|15193.2|15191.3|295
1730715000000|2024-11-04 10:10:00|15194.7|15194|15198.7|15197.7|15199.4|15198.1|15193.3|15192.6|276
1730715300000|2024-11-04 10:15:00|15198.8|15197.8|15197.2|15196.2|15198.9|15197.9|15194.9|15193.5|344
1730715600000|2024-11-04 10:20:00|15197.4|15196.4|15197.3|15196.6|15201.4|15200.7|15195.9|15195.2|279
1730715900000|2024-11-04 10:25:00|15197.4|15196.7|15191.9|15190.9|15199.5|15198.8|15191.7|15190.8|294
1730716200000|2024-11-04 10:30:00|15191.8|15190.8|15190|15189.3|15192.5|15191.8|15186.9|15186.2|389
1730716500000|2024-11-04 10:35:00|15189.9|15189.2|15187.6|15186.9|15190.7|15190|15186.1|15185.4|262
1730716800000|2024-11-04 10:40:00|15187.4|15186.7|15179.2|15178.2|15188.2|15187.5|15179.2|15177.7|328
1730717100000|2024-11-04 10:45:00|15179.3|15178.3|15177.6|15176.9|15180.2|15179.3|15175.8|15175.1|335
1730717400000|2024-11-04 10:50:00|15177.5|15176.8|15180.2|15178.5|15181.9|15180.9|15176.7|15176|292
1730717700000|2024-11-04 10:55:00|15180|15178.4|15181.4|15180.4|15185.7|15184.3|15179.3|15178.1|410
1730718000000|2024-11-04 11:00:00|15181.6|15180.6|15175.8|15174.8|15182.2|15181.2|15175.3|15174.3|352
1730718300000|2024-11-04 11:05:00|15175.9|15174.9|15170.4|15169.7|15176.7|15175.7|15170.3|15169.6|331
1730718600000|2024-11-04 11:10:00|15170.6|15169.9|15173.2|15172.5|15175|15173.3|15169.3|15168.5|312
1730718900000|2024-11-04 11:15:00|15173.9|15173.2|15170.6|15169.9|15176.5|15175.8|15169.6|15168.5|278
1730719200000|2024-11-04 11:20:00|15170.5|15169.8|15175.7|15174.7|15177.1|15175.6|15170.5|15169.8|238
1730719500000|2024-11-04 11:25:00|15175.6|15174.6|15172.3|15171.3|15175.7|15174.7|15168.2|15167.4|345
1730719800000|2024-11-04 11:30:00|15171.9|15170.9|15166.7|15166|15174.5|15173.5|15165.2|15164.1|326
1730720100000|2024-11-04 11:35:00|15166.8|15166.1|15164.7|15163|15166.9|15166.1|15160.6|15159.4|412
1730720400000|2024-11-04 11:40:00|15164.6|15162.9|15160.7|15160|15166.4|15165.3|15159.6|15158.2|319
1730720700000|2024-11-04 11:45:00|15161.3|15160.6|15160.8|15160.1|15165.9|15164|15159.2|15158.3|360
1730721000000|2024-11-04 11:50:00|15160.7|15160|15156.4|15155.7|15163.2|15162|15154.3|15152.8|383
1730721300000|2024-11-04 11:55:00|15156.6|15155.9|15155.5|15154.8|15159.1|15158.4|15155.3|15154.1|283
1730721600000|2024-11-04 12:00:00|15155.8|15155.1|15167.1|15165.3|15167.4|15165.7|15154.9|15154|379
1730721900000|2024-11-04 12:05:00|15166.7|15165.2|15166.7|15166|15168.5|15167.4|15163.9|15161.9|360
1730722200000|2024-11-04 12:10:00|15166.6|15165.9|15170.3|15169.6|15173.9|15172.9|15166.5|15165.4|348
1730722500000|2024-11-04 12:15:00|15170.2|15169.5|15171.3|15170.6|15172.5|15171.8|15168.9|15168.2|173
1730722800000|2024-11-04 12:20:00|15171.2|15170.5|15170.4|15169.7|15176.8|15175.5|15170.2|15169.5|284
1730723100000|2024-11-04 12:25:00|15170.3|15169.6|15163.5|15162.8|15170.3|15169.6|15163.4|15162|345
1730723400000|2024-11-04 12:30:00|15163.4|15162.7|15170.5|15168.9|15170.8|15169.2|15162.2|15161.5|305
1730723700000|2024-11-04 12:35:00|15170.4|15168.8|15175.2|15174.5|15175.5|15174.5|15169.4|15167.7|187
1730724000000|2024-11-04 12:40:00|15175.3|15174.6|15179.1|15178.4|15179.3|15178.6|15174.7|15173.3|312
1730724300000|2024-11-04 12:45:00|15179.3|15178.6|15177.7|15177|15181.5|15180.5|15175.6|15174.3|218
1730724600000|2024-11-04 12:50:00|15177.6|15176.9|15180.3|15179.6|15181.1|15180.4|15176.6|15175.9|179
1730724900000|2024-11-04 12:55:00|15180.1|15179.4|15181.5|15180.5|15182.7|15182|15179.7|15177.7|400
1730725200000|2024-11-04 13:00:00|15181.8|15180.3|15181.3|15180.6|15185.3|15184.6|15176.3|15175|425
1730725500000|2024-11-04 13:05:00|15181.4|15180.7|15175.9|15174.9|15182.7|15182|15175.9|15174.9|303
1730725800000|2024-11-04 13:10:00|15175.8|15174.8|15182.8|15182.1|15185.5|15184.8|15173.7|15172.7|382
1730726100000|2024-11-04 13:15:00|15182.7|15182|15182.1|15181.4|15187.2|15186.5|15178.8|15178.1|382
1730726400000|2024-11-04 13:20:00|15182.8|15182.1|15192.4|15191.7|15192.5|15191.8|15182.2|15181.5|465
1730726700000|2024-11-04 13:25:00|15192.5|15191.8|15201.9|15200.2|15201.9|15200.9|15191.4|15190.5|457
1730727000000|2024-11-04 13:30:00|15202.1|15200.4|15204.7|15204|15207.7|15205.9|15198.5|15197.8|542
1730727300000|2024-11-04 13:35:00|15204.8|15204.1|15198.6|15197.9|15205.2|15204.5|15196.7|15196|332
1730727600000|2024-11-04 13:40:00|15198.9|15198.2|15196|15195|15199.3|15198.3|15193.7|15193|361
1730727900000|2024-11-04 13:45:00|15196.1|15195.1|15191.6|15190|15199.3|15198.6|15190.9|15189.9|343
1730728200000|2024-11-04 13:50:00|15191.5|15189.9|15182.2|15181.2|15191.6|15190.2|15181.1|15179.7|371
1730728500000|2024-11-04 13:55:00|15182.1|15181.1|15184.1|15182.2|15184.7|15183.3|15176.3|15174.7|489
1730728800000|2024-11-04 14:00:00|15183.9|15182.3|15174.9|15173.9|15184.9|15184.1|15174.2|15173.2|413
1730729100000|2024-11-04 14:05:00|15175|15174|15170.3|15168.2|15175.1|15174|15163.2|15162.1|524
1730729400000|2024-11-04 14:10:00|15169.2|15167.7|15174.6|15172.8|15174.7|15173.2|15166.7|15165.4|508
1730729700000|2024-11-04 14:15:00|15174.7|15172.9|15174|15173.3|15179.8|15177.8|15172|15171|475
1730730000000|2024-11-04 14:20:00|15174.1|15173.4|15176.7|15175.7|15178.6|15177.6|15173.7|15172.7|450
1730730300000|2024-11-04 14:25:00|15175.9|15174.9|15186.3|15185.3|15188.7|15186.6|15174.5|15173.5|501
1730730600000|2024-11-04 14:30:00|15186.2|15185.2|15187.2|15186.2|15190.3|15188.5|15180.9|15180.1|748
1730730900000|2024-11-04 14:35:00|15187.1|15186.1|15194.3|15192.4|15195.7|15195|15185.5|15184.1|537
1730731200000|2024-11-04 14:40:00|15194.4|15192.6|15195.6|15193.6|15197.9|15196.6|15193.3|15191.6|624
1730731500000|2024-11-04 14:45:00|15195.3|15193.3|15185.6|15184.9|15197.6|15196.9|15185.4|15184.7|549
1730731800000|2024-11-04 14:50:00|15185.8|15185.1|15190.8|15189.1|15191.1|15190.4|15184.4|15183.4|632
1730732100000|2024-11-04 14:55:00|15190.7|15189|15184.3|15180.7|15191.9|15190.9|15182.6|15180.7|474
1730732400000|2024-11-04 15:00:00|15184.2|15180.6|15183.2|15182.2|15185.9|15185.2|15182.3|15180.1|481
1730732700000|2024-11-04 15:05:00|15182.3|15181.3|15173.7|15171.7|15182.3|15181.3|15170.8|15169.6|638
1730733000000|2024-11-04 15:10:00|15173.6|15171.6|15179.4|15178.4|15180.2|15179.5|15172.1|15170.4|578
1730733300000|2024-11-04 15:15:00|15179.9|15178.9|15172.2|15171.5|15181.9|15180.2|15172.1|15171.4|499
1730733600000|2024-11-04 15:20:00|15172.3|15171.3|15188.9|15188.2|15190.1|15189.4|15171.6|15170.6|485
1730733900000|2024-11-04 15:25:00|15189|15188.3|15195.1|15194.4|15195.1|15194.4|15187.9|15187.2|417
1730734200000|2024-11-04 15:30:00|15195.4|15194.7|15190.7|15190|15195.4|15194.7|15189.4|15187.7|540
1730734500000|2024-11-04 15:35:00|15190.6|15189.9|15191.8|15191.1|15195|15194.3|15189.8|15188.5|447
1730734800000|2024-11-04 15:40:00|15192.2|15191.5|15199.7|15199|15201.5|15199.9|15192.1|15191.4|476
1730735100000|2024-11-04 15:45:00|15199.6|15198.9|15204|15203.3|15210.9|15210.2|15199.6|15198.9|559
1730735400000|2024-11-04 15:50:00|15204.8|15204.1|15201.6|15200.9|15204.8|15204.1|15201.2|15200.2|375
1730735700000|2024-11-04 15:55:00|15201.5|15200.8|15200.1|15198.5|15205.4|15204.7|15198.9|15198|490
1730736000000|2024-11-04 16:00:00|15200|15198.6|15211.3|15210.3|15211.6|15210.6|15199.7|15198.4|673
1730736300000|2024-11-04 16:05:00|15211.2|15210.2|15210|15208.2|15216.2|15215.2|15209.4|15207.9|488
1730736600000|2024-11-04 16:10:00|15209.8|15208.1|15206.4|15205.7|15210.4|15209.2|15205.8|15204.7|537
1730736900000|2024-11-04 16:15:00|15206.5|15205.8|15206.6|15204.9|15210|15209|15203.9|15202.9|536
1730737200000|2024-11-04 16:20:00|15206.5|15204.8|15205.3|15204.6|15210.9|15209.9|15205.3|15204.4|427
1730737500000|2024-11-04 16:25:00|15205.4|15204.7|15205.7|15204.1|15206.9|15206.1|15203.3|15202.4|404
1730737800000|2024-11-04 16:30:00|15205.4|15203.8|15197.9|15195.9|15206.1|15204.6|15197.1|15195.9|454
1730738100000|2024-11-04 16:35:00|15197.8|15195.7|15201.7|15200.7|15204.7|15202.9|15195.5|15193.7|427
1730738400000|2024-11-04 16:40:00|15201.6|15200.6|15198.2|15197.2|15201.7|15200.7|15193.5|15192.5|383
1730738700000|2024-11-04 16:45:00|15198.1|15197.1|15202.9|15201.3|15203.1|15202|15197.3|15196|397
1730739000000|2024-11-04 16:50:00|15202.8|15201.4|15202.2|15201.2|15203.5|15202.1|15199.7|15198.7|424
1730739300000|2024-11-04 16:55:00|15202.3|15201.3|15202.8|15201.8|15204.2|15203.2|15200.2|15198.7|409
1730739600000|2024-11-04 17:00:00|15202.6|15201.6|15207.4|15206.4|15208.9|15207.9|15202.3|15201.3|340
1730739900000|2024-11-04 17:05:00|15207.3|15206.3|15202|15200.4|15207.5|15206.5|15201.1|15199.8|258
1730740200000|2024-11-04 17:10:00|15201.2|15200.2|15203.6|15202.6|15206.7|15205.7|15201.2|15199.9|341
1730740500000|2024-11-04 17:15:00|15203.4|15202.4|15196|15195.3|15204.8|15203.8|15195|15194.3|309
1730740800000|2024-11-04 17:20:00|15196.5|15194.7|15194|15193.3|15200.2|15199.2|15193.3|15191.7|304
1730741100000|2024-11-04 17:25:00|15194.1|15193.4|15194.6|15193.6|15194.7|15193.7|15189.8|15189.1|268
1730741400000|2024-11-04 17:30:00|15194.7|15193.7|15196.1|15195.4|15196.3|15195.6|15193.2|15192.2|307
1730741700000|2024-11-04 17:35:00|15196.2|15195.5|15199.3|15198.3|15199.8|15198.8|15196|15195.3|231
1730742000000|2024-11-04 17:40:00|15199.4|15198.4|15208|15206.4|15208|15206.7|15199.3|15198|335
1730742300000|2024-11-04 17:45:00|15208.1|15206.5|15206.5|15205.5|15208.9|15207.9|15205.4|15204.4|219
1730742600000|2024-11-04 17:50:00|15206.4|15205.4|15207.2|15206.2|15212.4|15210.6|15206.4|15205.4|240
1730742900000|2024-11-04 17:55:00|15207.1|15206.1|15201.5|15200.5|15209.3|15208.3|15201.5|15200.5|268
1730743200000|2024-11-04 18:00:00|15201.6|15200.6|15204.4|15203.4|15206.4|15205.7|15199.4|15198.2|367
1730743500000|2024-11-04 18:05:00|15204.3|15203.3|15211.8|15211.1|15213|15211.7|15203.3|15202.6|256
1730743800000|2024-11-04 18:10:00|15211.7|15211|15211.3|15210.6|15214.3|15213.6|15210.1|15209.4|220
1730744100000|2024-11-04 18:15:00|15211.2|15210.5|15212.7|15212|15217.1|15216.1|15211.1|15210.4|266
1730744400000|2024-11-04 18:20:00|15212.8|15212.1|15213.9|15213.2|15216.9|15216.2|15212.3|15211.6|301
1730744700000|2024-11-04 18:25:00|15214|15213.3|15218.8|15218.1|15218.9|15218.2|15213.9|15213.2|262
1730745000000|2024-11-04 18:30:00|15218.2|15217.2|15216.7|15215.7|15220.2|15219.5|15215.7|15214.7|227
1730745300000|2024-11-04 18:35:00|15216.8|15215.8|15213.2|15212.2|15217.3|15216.3|15212|15211.2|171
1730745600000|2024-11-04 18:40:00|15213|15212|15212.6|15211.6|15213.5|15212.5|15209.3|15208.6|221
1730745900000|2024-11-04 18:45:00|15212.7|15211.7|15208.4|15207.7|15213.6|15212.9|15207.6|15206.9|221
1730746200000|2024-11-04 18:50:00|15208.7|15208|15210.3|15209.3|15211.1|15210.1|15207.7|15207|173
1730746500000|2024-11-04 18:55:00|15210.4|15209.4|15206.6|15205.9|15211|15210|15205.9|15204.6|346
1730746800000|2024-11-04 19:00:00|15207.2|15205.3|15212.5|15211.5|15214.5|15213.5|15207.2|15205.3|398
1730747100000|2024-11-04 19:05:00|15212.4|15211.4|15211.3|15210.3|15212.7|15211.7|15207.2|15206.2|174
1730747400000|2024-11-04 19:10:00|15211.4|15210.4|15212.4|15211.7|15213.3|15212.6|15210|15209|215
1730747700000|2024-11-04 19:15:00|15212.3|15211.6|15214.3|15213.3|15214.3|15213.3|15209.3|15208.6|197
1730748000000|2024-11-04 19:20:00|15214.4|15213.4|15216.3|15215.6|15216.4|15215.7|15213.3|15212.3|204
1730748300000|2024-11-04 19:25:00|15216.4|15215.7|15214.8|15213.8|15217.8|15216.7|15213.5|15212.4|338
1730748600000|2024-11-04 19:30:00|15214.7|15213.7|15214.6|15213.9|15217.3|15216.6|15213.8|15212.7|287
1730748900000|2024-11-04 19:35:00|15214.7|15214|15213.1|15212.4|15215.1|15214.4|15211.7|15211|211
1730749200000|2024-11-04 19:40:00|15213.2|15212.5|15212|15211|15214|15213.3|15209.7|15209|290
1730749500000|2024-11-04 19:45:00|15211.9|15210.9|15211|15210|15213.6|15212.6|15210.9|15209.9|214
1730749800000|2024-11-04 19:50:00|15210.9|15209.9|15215.3|15214.6|15215.3|15214.6|15209.9|15208.9|258
1730750100000|2024-11-04 19:55:00|15215.4|15214.7|15216.1|15214.1|15218|15216.8|15213.2|15211.8|459
1730750400000|2024-11-04 20:00:00|15216|15214.2|15214.9|15213.3|15218.8|15217.7|15214.6|15213.1|317
1730750700000|2024-11-04 20:05:00|15215.6|15214|15213.5|15212.8|15215.6|15214.3|15212.6|15210.8|236
1730751000000|2024-11-04 20:10:00|15213.4|15212.7|15214.7|15213.7|15214.7|15213.7|15212|15211.3|187
1730751300000|2024-11-04 20:15:00|15214.6|15213.6|15212.2|15211.2|15215.1|15214.1|15211.5|15210.8|206
1730751600000|2024-11-04 20:20:00|15212.4|15211.4|15213.3|15212.3|15214.9|15214.2|15210.8|15210.1|248
1730751900000|2024-11-04 20:25:00|15213.2|15212.2|15214.5|15213.8|15215.2|15214.5|15213.1|15212.2|155
1730752200000|2024-11-04 20:30:00|15214.4|15213.7|15215.5|15214.8|15216|15215.3|15214|15213.3|199
1730752500000|2024-11-04 20:35:00|15215.4|15214.7|15215.6|15214.9|15215.8|15215|15214.2|15212.9|224
1730752800000|2024-11-04 20:40:00|15216.2|15215.2|15215.6|15214.9|15216.6|15215.9|15214.4|15213.7|142
1730753100000|2024-11-04 20:45:00|15215.5|15214.8|15216.8|15216.1|15217.7|15217|15215.5|15214.8|190
1730753400000|2024-11-04 20:50:00|15216.7|15216|15215.7|15215|15217.8|15217.1|15215.4|15214.7|183
1730753700000|2024-11-04 20:55:00|15215.8|15215.1|15215.3|15214.6|15216.5|15215.6|15214.2|15213.5|171
1730754000000|2024-11-04 21:00:00|15216.1|15214.6|15215.6|15214.6|15216.6|15215|15215.3|15213.9|232
1730754300000|2024-11-04 21:05:00|15215.8|15214.3|15217.3|15216.3|15219.8|15218.1|15215.6|15214.3|231
1730754600000|2024-11-04 21:10:00|15217.6|15216.1|15218.2|15216.6|15218.4|15217.1|15217|15215.4|269
1730754900000|2024-11-04 21:15:00|15218.1|15216.7|15219.6|15217.8|15220.2|15219|15217.7|15216.4|262
1730755200000|2024-11-04 21:20:00|15219.5|15217.7|15218.3|15216.7|15219.6|15218|15217.7|15216.4|207
1730755500000|2024-11-04 21:25:00|15218.4|15216.8|15216|15215|15219.5|15217.9|15215.8|15214.2|216
1730755800000|2024-11-04 21:30:00|15215.9|15214.9|15214.8|15213.1|15216.5|15214.9|15214.5|15212.7|200
1730756100000|2024-11-04 21:35:00|15214.7|15213.2|15215.1|15213.2|15215.2|15213.7|15214.4|15212.7|105
1730756400000|2024-11-04 21:40:00|15215.2|15213.1|15216.6|15214.5|15216.8|15214.6|15214.8|15212.9|184
1730756700000|2024-11-04 21:45:00|15216.5|15214.6|15216.9|15215.9|15217.6|15216.2|15216|15214.5|101
1730757000000|2024-11-04 21:50:00|15217|15216|15216.3|15214.5|15218.4|15217.1|15216.3|15214.3|186
1730757300000|2024-11-04 21:55:00|15216.8|15214|15216.9|15209.9|15217.9|15214|15215.6|15209.7|147
1730757600000|2024-11-04 22:00:00|15216.8|15209.8|15217.6|15210.6|15217.6|15210.6|15216.8|15209.8|4
1730757900000|2024-11-04 22:05:00|15216.5|15209.5|15216.2|15209.2|15216.5|15209.5|15215.5|15208.5|9
1730758200000|2024-11-04 22:10:00|15216.1|15209.1|15215.9|15208.9|15217.4|15210.4|15215.6|15208.6|21
1730758500000|2024-11-04 22:15:00|15215.3|15208.3|15215.8|15208.8|15216.3|15209.3|15215.3|15208.3|27
1730758800000|2024-11-04 22:20:00|15215.5|15208.5|15215|15208|15216.1|15209.1|15214.9|15207.9|23
1730759100000|2024-11-04 22:25:00|15214.9|15207.9|15214.2|15207.2|15215.1|15208.1|15214.2|15207.2|32
1730759400000|2024-11-04 22:30:00|15214.6|15207.6|15217.2|15210.2|15217.3|15210.3|15214.5|15207.5|37
1730759700000|2024-11-04 22:35:00|15217.1|15210.1|15217|15210|15217.1|15210.1|15216.7|15209.7|20
1730760000000|2024-11-04 22:40:00|15216.9|15209.9|15215.5|15208.5|15218.5|15211.5|15215.3|15208.3|42
1730760300000|2024-11-04 22:45:00|15215.4|15208.4|15215.2|15208.2|15215.9|15208.9|15215.1|15208.1|49
1730760600000|2024-11-04 22:50:00|15215.3|15208.3|15215.2|15208.2|15215.4|15208.4|15215.1|15208.1|21
1730760900000|2024-11-04 22:55:00|15215.1|15208.1|15215|15208|15215.2|15208.2|15214.9|15207.9|10
1730761200000|2024-11-04 23:00:00|15214.9|15207.9|15215.9|15211.4|15218.1|15212.3|15211.2|15204.2|85
1730761500000|2024-11-04 23:05:00|15215.4|15211.9|15215.1|15213|15216.6|15213.7|15215.1|15211.8|55
1730761800000|2024-11-04 23:10:00|15215|15212.9|15215.1|15213.1|15215.5|15213.1|15214.6|15212.4|66
1730762100000|2024-11-04 23:15:00|15215|15212.9|15216.8|15214.8|15217.7|15215.9|15215|15212.9|53
1730762400000|2024-11-04 23:20:00|15216.9|15214.7|15217.5|15215.5|15218|15216.4|15216.2|15213.7|57
1730762700000|2024-11-04 23:25:00|15217.4|15215.4|15220.2|15219.2|15220.6|15219.6|15217|15215.4|36
1730763000000|2024-11-04 23:30:00|15220.3|15219.3|15224.7|15223|15225.2|15223.5|15220.3|15219.3|75
1730763300000|2024-11-04 23:35:00|15224.9|15223.3|15224.2|15222|15225|15224|15223.2|15221.7|58
1730763600000|2024-11-04 23:40:00|15224.5|15222.1|15224.8|15223.8|15225.5|15224|15224.2|15222.1|67
1730763900000|2024-11-04 23:45:00|15225.1|15224.1|15224.9|15223.9|15226.7|15226|15222.5|15221.5|128
1730764200000|2024-11-04 23:50:00|15225|15224|15224|15223|15226.3|15225.3|15224|15223|38
1730764500000|2024-11-04 23:55:00|15223.9|15222.9|15229|15227.1|15230.2|15228.6|15220|15219|141
1730764800000|2024-11-05 00:00:00|15228.8|15227.3|15216.1|15215.4|15230|15228.1|15215.9|15214.2|576
1730765100000|2024-11-05 00:05:00|15216.3|15215.6|15218.1|15217.1|15220.2|15218.7|15214.5|15212.8|301
1730765400000|2024-11-05 00:10:00|15218.2|15217.2|15213.5|15212.8|15218.2|15217.2|15212|15210.7|244
1730765700000|2024-11-05 00:15:00|15213.7|15213|15217.9|15216.2|15218|15216.2|15212.6|15211.9|251
1730766000000|2024-11-05 00:20:00|15218|15216.3|15219.4|15216.8|15221.3|15220|15217.1|15216|262
1730766300000|2024-11-05 00:25:00|15219.3|15216.7|15219.7|15219|15221|15220|15216.2|15215.2|231
1730766600000|2024-11-05 00:30:00|15219.6|15218.9|15228.9|15228.2|15230.5|15229.2|15219.5|15218.8|394
1730766900000|2024-11-05 00:35:00|15228.7|15228|15233.9|15232.2|15237.2|15236.2|15228.3|15227.6|362
1730767200000|2024-11-05 00:40:00|15234|15232.3|15239.5|15238.8|15240.2|15239.4|15233.5|15231.7|248
1730767500000|2024-11-05 00:45:00|15239.3|15238.6|15239.7|15237.6|15240.2|15238.7|15234.2|15232.2|334
1730767800000|2024-11-05 00:50:00|15239.3|15237.5|15237.5|15235.7|15240.8|15239.3|15232.4|15230.3|614
1730768100000|2024-11-05 00:55:00|15238|15236.1|15228.6|15227.9|15238.8|15236.1|15227.2|15226.5|398
1730768400000|2024-11-05 01:00:00|15228.8|15228.1|15240|15239|15240.1|15239.1|15228|15227|412
1730768700000|2024-11-05 01:05:00|15239.9|15238.9|15241.4|15240.4|15245.1|15244.1|15239.3|15237.3|361
1730769000000|2024-11-05 01:10:00|15241.3|15240.3|15242.4|15241.4|15244.7|15243.3|15238.4|15237.4|278
1730769300000|2024-11-05 01:15:00|15242.2|15241.2|15238.7|15237.7|15243.2|15242.1|15238.2|15236.5|256
1730769600000|2024-11-05 01:20:00|15239.1|15238.1|15236.5|15235.5|15240.6|15239.5|15236.1|15234.5|239
1730769900000|2024-11-05 01:25:00|15236.4|15235.4|15235.4|15233.2|15236.6|15235.5|15233.7|15232.6|155
1730770200000|2024-11-05 01:30:00|15235.2|15233.1|15231.4|15230.7|15235.8|15234.3|15230|15229|221
1730770500000|2024-11-05 01:35:00|15231.3|15230.6|15228.3|15226.8|15232.2|15231|15227.4|15226.4|157
1730770800000|2024-11-05 01:40:00|15228|15227|15226.2|15225.2|15228.3|15227.3|15222.9|15222.2|186
1730771100000|2024-11-05 01:45:00|15226.3|15225.3|15236.4|15234.6|15241.4|15240.4|15224.1|15223.1|400
1730771400000|2024-11-05 01:50:00|15236.5|15234.7|15233.8|15231.9|15239.5|15238.5|15232.9|15231.4|290
1730771700000|2024-11-05 01:55:00|15233.6|15231.6|15228|15227|15234.4|15233.1|15227.7|15226.2|241
1730772000000|2024-11-05 02:00:00|15227.8|15226.8|15225.2|15224.2|15228.8|15227.8|15224.3|15223.3|259
1730772300000|2024-11-05 02:05:00|15225.1|15224.1|15225.9|15225.2|15227.4|15226.7|15223.5|15222.5|144
1730772600000|2024-11-05 02:10:00|15225.7|15225|15222.7|15220.6|15226|15225.3|15220.9|15219.3|293
1730772900000|2024-11-05 02:15:00|15222|15219.9|15227.4|15226.4|15227.9|15226.6|15222|15219.9|270
1730773200000|2024-11-05 02:20:00|15227.3|15226.3|15227.3|15226.3|15230.4|15228.5|15224.5|15223.5|247
1730773500000|2024-11-05 02:25:00|15226.6|15225.6|15224.1|15223.1|15227.7|15226.7|15223.2|15222.2|211
1730773800000|2024-11-05 02:30:00|15224|15223|15222.5|15221.8|15224.3|15223.3|15220.3|15219|280
1730774100000|2024-11-05 02:35:00|15222.3|15221.6|15217.8|15216.8|15222.8|15222.1|15217.7|15216.8|137
1730774400000|2024-11-05 02:40:00|15217.9|15216.9|15221.8|15221.1|15222.8|15221.4|15217|15216.3|185
1730774700000|2024-11-05 02:45:00|15221.7|15221|15224.4|15223.7|15225.6|15224.9|15221|15220.3|208
1730775000000|2024-11-05 02:50:00|15224.5|15223.8|15224.8|15224.1|15226.5|15225.7|15223.7|15222.7|84
1730775300000|2024-11-05 02:55:00|15224.9|15224.2|15226|15225.3|15226.8|15226.1|15224.5|15223.8|201
1730775600000|2024-11-05 03:00:00|15226.3|15225.6|15229.5|15228.5|15229.6|15228.6|15223.3|15222.6|161
1730775900000|2024-11-05 03:05:00|15229.8|15228.8|15232.9|15232.2|15233|15232.3|15229.4|15228.5|85
1730776200000|2024-11-05 03:10:00|15233|15232.3|15233|15232.3|15235.8|15235.1|15230.7|15230|123
1730776500000|2024-11-05 03:15:00|15232.9|15232.2|15234.5|15233.8|15235.1|15234.4|15232.9|15232.2|94
1730776800000|2024-11-05 03:20:00|15234.6|15233.9|15236.2|15235.5|15236.5|15235.8|15233.9|15233.2|111
1730777100000|2024-11-05 03:25:00|15236.7|15236|15236.1|15235.1|15237.5|15236.8|15232.1|15230.6|224
1730777400000|2024-11-05 03:30:00|15235.5|15234.5|15235.2|15234.5|15237.5|15236.8|15235.1|15234.2|154
1730777700000|2024-11-05 03:35:00|15235.5|15234.8|15234.8|15233.8|15236.5|15235.7|15233.2|15232.3|143
1730778000000|2024-11-05 03:40:00|15234.7|15233.7|15237.7|15236.7|15238.7|15237.7|15233.9|15233.2|121
1730778300000|2024-11-05 03:45:00|15237.2|15236.5|15237.4|15236.7|15237.9|15237.2|15235.1|15234.4|87
1730778600000|2024-11-05 03:50:00|15237.5|15236.8|15238.7|15238|15239.5|15238.8|15236.1|15235.4|107
1730778900000|2024-11-05 03:55:00|15238.6|15237.9|15239|15238|15242.5|15241.4|15238|15236.9|238
1730779200000|2024-11-05 04:00:00|15239.1|15238.1|15243.2|15242.5|15243.8|15243.1|15239.1|15238.1|132
1730779500000|2024-11-05 04:05:00|15243.5|15242.8|15242.8|15242.1|15246.4|15245.7|15242.1|15241.4|133
1730779800000|2024-11-05 04:10:00|15243.2|15242.5|15246.3|15245.6|15247.7|15246.5|15240.8|15240.1|149
1730780100000|2024-11-05 04:15:00|15246.6|15245.9|15246.8|15246.1|15248.9|15247.6|15245.6|15244.2|180
1730780400000|2024-11-05 04:20:00|15246.7|15246|15249.5|15248.8|15250.3|15249.2|15246.6|15245.9|165
1730780700000|2024-11-05 04:25:00|15249.6|15248.9|15248.1|15247.4|15249.6|15248.9|15246.9|15246|145
1730781000000|2024-11-05 04:30:00|15248|15247.3|15244.6|15243.9|15248.2|15247.5|15244.6|15243.9|168
1730781300000|2024-11-05 04:35:00|15244.2|15243.5|15244.9|15243.1|15247.6|15246.6|15241.7|15240.3|195
1730781600000|2024-11-05 04:40:00|15244.7|15243|15243.6|15241.5|15245.2|15244.2|15241.8|15240.3|247
1730781900000|2024-11-05 04:45:00|15243.8|15241.7|15246.7|15245.7|15248.7|15247.2|15243.6|15241.5|205
1730782200000|2024-11-05 04:50:00|15246.8|15245.8|15247.4|15246.4|15248.5|15247.6|15245.6|15244.1|121
1730782500000|2024-11-05 04:55:00|15247.3|15246.3|15247|15246.3|15249.3|15248.6|15245.6|15243.7|215
1730782800000|2024-11-05 05:00:00|15247.1|15246.4|15246.7|15246|15250.1|15249.3|15246.5|15245.8|146
1730783100000|2024-11-05 05:05:00|15247.3|15245.3|15246.9|15245.9|15249.5|15247.6|15245.5|15244.3|193
1730783400000|2024-11-05 05:10:00|15246.2|15245.2|15252.4|15250.2|15254.2|15252.6|15244|15242.2|233
1730783700000|2024-11-05 05:15:00|15252.3|15250.1|15253.9|15252.9|15254.9|15253.9|15249.9|15248.1|210
1730784000000|2024-11-05 05:20:00|15254.4|15252.4|15252.8|15250.4|15254.5|15253.1|15251.3|15250.1|181
1730784300000|2024-11-05 05:25:00|15253.2|15251.2|15248.7|15248|15253.4|15251.3|15247.1|15245.9|169
1730784600000|2024-11-05 05:30:00|15248.8|15248.1|15248.5|15246.5|15249.8|15248.3|15247.6|15245.7|136
1730784900000|2024-11-05 05:35:00|15248.7|15246.6|15240.1|15238.5|15248.7|15246.6|15239.2|15237.9|225
1730785200000|2024-11-05 05:40:00|15239.9|15238.3|15240.6|15238.3|15242.2|15241.5|15239|15237.6|220
1730785500000|2024-11-05 05:45:00|15240.5|15238.2|15237.7|15237|15240.7|15238.5|15236.2|15234.7|111
1730785800000|2024-11-05 05:50:00|15237.8|15237.1|15239.7|15238.7|15239.8|15238.8|15237.1|15236.2|133
1730786100000|2024-11-05 05:55:00|15240|15239|15243.7|15241.8|15246|15244.8|15240|15239|306
1730786400000|2024-11-05 06:00:00|15243.9|15242|15234.5|15233.5|15245.2|15244.5|15234.1|15233.1|291
1730786700000|2024-11-05 06:05:00|15234.8|15233.8|15236.3|15235.6|15236.3|15235.6|15231.3|15230.6|254
1730787000000|2024-11-05 06:10:00|15236.7|15236|15234|15233.3|15239.5|15238.3|15233.8|15232.9|304
1730787300000|2024-11-05 06:15:00|15233.9|15233.2|15232.9|15232.2|15236.4|15235.7|15232.7|15231.9|217
1730787600000|2024-11-05 06:20:00|15232.8|15232.1|15231.7|15230.7|15234.3|15233.3|15230.6|15229.1|138
1730787900000|2024-11-05 06:25:00|15232.2|15231.2|15231.8|15230.8|15233.5|15232.5|15227|15226.3|220
1730788200000|2024-11-05 06:30:00|15231.6|15230.6|15239|15238.3|15239.2|15238.4|15231.6|15230.4|334
1730788500000|2024-11-05 06:35:00|15238.7|15238|15234.2|15233.2|15240|15238.9|15234|15233|226
1730788800000|2024-11-05 06:40:00|15234.4|15233.4|15236.1|15235.1|15238.4|15237.7|15234.2|15233|166
1730789100000|2024-11-05 06:45:00|15236.6|15235.6|15239.9|15238.9|15240.5|15239.5|15235.4|15234.7|173
1730789400000|2024-11-05 06:50:00|15240|15239|15239.3|15238.6|15241|15240|15237.8|15236.3|176
1730789700000|2024-11-05 06:55:00|15239.2|15238.5|15236.4|15234.3|15240.1|15239.4|15233.6|15232.9|150
1730790000000|2024-11-05 07:00:00|15235.8|15233.9|15234.8|15233.8|15237.6|15235.6|15231.3|15229.8|289
1730790300000|2024-11-05 07:05:00|15234.9|15233.9|15226.1|15225.4|15235.1|15234.2|15226.1|15225.4|277
1730790600000|2024-11-05 07:10:00|15225.9|15225.2|15225.9|15225.2|15230|15228.3|15222.6|15221.9|451
1730790900000|2024-11-05 07:15:00|15225.8|15225.1|15224.4|15223.4|15227.8|15227.1|15222.5|15221.3|371
1730791200000|2024-11-05 07:20:00|15224.3|15223.3|15227.2|15225.2|15227.8|15226.5|15223.8|15222.3|236
1730791500000|2024-11-05 07:25:00|15227.5|15225.6|15226.8|15226.1|15228.2|15227.1|15222.8|15221.4|282
1730791800000|2024-11-05 07:30:00|15226.9|15226.2|15222.6|15221.9|15230.3|15229.1|15221.5|15220.5|256
1730792100000|2024-11-05 07:35:00|15222.5|15221.8|15219.5|15218|15222.8|15222.1|15219.1|15218|172
1730792400000|2024-11-05 07:40:00|15219|15218.1|15220.9|15218.7|15220.9|15219.4|15218.6|15217.6|251
1730792700000|2024-11-05 07:45:00|15221.2|15219|15226.2|15225.2|15227|15225.4|15220|15218.7|187
1730793000000|2024-11-05 07:50:00|15226|15225|15226.3|15225.3|15227.7|15226.7|15224|15223|197
1730793300000|2024-11-05 07:55:00|15226.6|15225.6|15227.9|15226.9|15228.3|15227.2|15224.9|15223.7|329
1730793600000|2024-11-05 08:00:00|15227.8|15226.8|15233.9|15232.9|15234.1|15233.1|15223.7|15222.7|451
1730793900000|2024-11-05 08:05:00|15234.3|15233.3|15237.1|15236.1|15238.8|15237.8|15231.2|15230.2|363
1730794200000|2024-11-05 08:10:00|15236.9|15235.9|15237.8|15236.8|15238.4|15237.2|15232.7|15231.7|366
1730794500000|2024-11-05 08:15:00|15238.1|15237.1|15236.1|15235.4|15239|15238.3|15234.7|15233.9|309
1730794800000|2024-11-05 08:20:00|15236|15235.3|15230.7|15229.7|15237.4|15236.4|15227.2|15226.5|358
1730795100000|2024-11-05 08:25:00|15231|15230|15225.5|15224.8|15231.9|15230.9|15221.6|15220|428
1730795400000|2024-11-05 08:30:00|15225.4|15224.7|15226.4|15225.4|15229.6|15228.6|15224.6|15223.6|272
1730795700000|2024-11-05 08:35:00|15226.5|15225.5|15228.1|15227.1|15228.6|15227.6|15224.4|15223.4|237
1730796000000|2024-11-05 08:40:00|15228.2|15227.2|15221.8|15220.8|15228.4|15227.6|15221.6|15220.6|327
1730796300000|2024-11-05 08:45:00|15222.1|15221.1|15220.5|15219.8|15224|15223|15220|15219.3|215
1730796600000|2024-11-05 08:50:00|15220.4|15219.7|15221.7|15221|15222.2|15221|15217.5|15216.8|246
1730796900000|2024-11-05 08:55:00|15221.8|15221.1|15219.4|15218.7|15222.2|15221.5|15218.5|15217.8|181
1730797200000|2024-11-05 09:00:00|15218.8|15218.1|15223.9|15223.2|15223.9|15223.2|15215.3|15214.6|306
1730797500000|2024-11-05 09:05:00|15224.1|15223.4|15220.4|15219.4|15225.4|15224.2|15220.1|15218.6|268
1730797800000|2024-11-05 09:10:00|15219.3|15218.3|15218.2|15216.4|15222.6|15221.9|15216.9|15215.9|228
1730798100000|2024-11-05 09:15:00|15218.1|15216.2|15218.9|15218.2|15220.4|15219.3|15217.1|15216.2|230
1730798400000|2024-11-05 09:20:00|15219|15218.3|15222.3|15221.6|15222.4|15221.7|15217.1|15216.4|212
1730798700000|2024-11-05 09:25:00|15222.4|15221.7|15220.5|15218.6|15222.9|15222.2|15219.2|15218.3|226
1730799000000|2024-11-05 09:30:00|15220.4|15218.5|15216.1|15215.1|15220.4|15219.3|15215.9|15214.5|229
1730799300000|2024-11-05 09:35:00|15216.6|15215|15214.9|15214.2|15216.6|15215.3|15209.1|15208.4|297
1730799600000|2024-11-05 09:40:00|15214.8|15214.1|15215.4|15214.7|15218.4|15217.3|15212.7|15212|248
1730799900000|2024-11-05 09:45:00|15215.2|15214.5|15215.3|15214.6|15216.8|15216.1|15214.2|15213.5|179
1730800200000|2024-11-05 09:50:00|15215.5|15214.8|15218|15217.3|15218.5|15217.8|15214|15213.3|210
1730800500000|2024-11-05 09:55:00|15218.3|15217.6|15219|15218.3|15220.1|15219.2|15218.3|15216.9|225
1730800800000|2024-11-05 10:00:00|15218.9|15218.2|15219.3|15218.6|15220.6|15219.3|15214.9|15213.6|356
1730801100000|2024-11-05 10:05:00|15219.2|15218.5|15218.4|15216.4|15219.9|15219.2|15217|15216.3|282
1730801400000|2024-11-05 10:10:00|15218.3|15216.5|15219.8|15219.1|15222|15220.8|15218.3|15216.4|222
1730801700000|2024-11-05 10:15:00|15219.4|15218.7|15219.4|15218.7|15220.9|15220.2|15216.2|15215.2|257
1730802000000|2024-11-05 10:20:00|15220.4|15219.7|15222.9|15221.1|15224.1|15223.4|15220.2|15219.5|155
1730802300000|2024-11-05 10:25:00|15223.3|15221.5|15220.4|15219.7|15223.4|15221.5|15219.1|15218|241
1730802600000|2024-11-05 10:30:00|15220.3|15219.6|15220.2|15219.2|15221.1|15220.3|15218.8|15217.9|219
1730802900000|2024-11-05 10:35:00|15220.1|15219.1|15218.3|15217.6|15220.9|15219.9|15217.1|15216.4|161
1730803200000|2024-11-05 10:40:00|15218.2|15217.5|15219.3|15218.6|15220.9|15219.9|15217.8|15217.1|205
1730803500000|2024-11-05 10:45:00|15219.4|15218.7|15223.5|15222.5|15224.1|15223.1|15218.3|15217.6|191
1730803800000|2024-11-05 10:50:00|15223|15222|15224.6|15223.6|15227.7|15226.7|15223|15222|280
1730804100000|2024-11-05 10:55:00|15224.7|15223.7|15226.2|15225.5|15227.7|15226.3|15223.8|15222.4|291
1730804400000|2024-11-05 11:00:00|15226|15225.3|15224.8|15224.1|15227.1|15226|15224.4|15223.1|247
1730804700000|2024-11-05 11:05:00|15224.7|15224|15225.1|15223.2|15225.7|15224.3|15223.3|15222|262
1730805000000|2024-11-05 11:10:00|15225.2|15223.1|15224|15221.8|15225.3|15223.9|15223.6|15221.5|210
1730805300000|2024-11-05 11:15:00|15223.9|15222|15222.2|15221.2|15225.6|15223.8|15221.6|15220.6|204
1730805600000|2024-11-05 11:20:00|15222.6|15221.6|15220.9|15219|15223.8|15222.8|15219.7|15217.6|236
1730805900000|2024-11-05 11:25:00|15221|15219.1|15219.5|15218.8|15221.6|15219.8|15218.5|15217.5|125
1730806200000|2024-11-05 11:30:00|15219.7|15219|15219.6|15218.9|15220.2|15219.5|15218.8|15218.1|84
1730806500000|2024-11-05 11:35:00|15219.5|15218.8|15218.7|15218|15219.9|15218.9|15218.4|15217.7|63
1730806800000|2024-11-05 11:40:00|15218.8|15218.1|15218.9|15217.9|15219.9|15218.9|15217|15216.1|77
1730807100000|2024-11-05 11:45:00|15218.8|15217.8|15219.2|15218.2|15219.3|15218.3|15217.6|15216.6|103
1730807400000|2024-11-05 11:50:00|15218.9|15217.9|15216.3|15214.5|15219.2|15217.9|15216.2|15214.4|201
1730807700000|2024-11-05 11:55:00|15216.1|15214.4|15216.7|15214.5|15217.2|15215.8|15215|15213.6|177
1730808000000|2024-11-05 12:00:00|15216.5|15214.7|15213.2|15212.2|15216.5|15214.7|15213|15212|216
1730808300000|2024-11-05 12:05:00|15212.6|15211.9|15209.7|15209|15214|15212.8|15209.1|15208.3|186
1730808600000|2024-11-05 12:10:00|15209.8|15209.1|15213.2|15212.5|15213.9|15213.2|15209.2|15208.2|115
1730808900000|2024-11-05 12:15:00|15213.3|15212.6|15215.4|15214.4|15216.7|15215.4|15212.7|15212|119
1730809200000|2024-11-05 12:20:00|15215.5|15214.5|15222.5|15221.5|15223.3|15222|15214.4|15213.5|285
1730809500000|2024-11-05 12:25:00|15222.4|15221.4|15220|15219.3|15223.5|15221.6|15219|15218.3|155
1730809800000|2024-11-05 12:30:00|15219.9|15219.2|15221|15220|15222.4|15221.1|15219.8|15218|229
1730810100000|2024-11-05 12:35:00|15221.1|15220.1|15224.2|15222.1|15225.8|15224.6|15220.9|15219.9|207
1730810400000|2024-11-05 12:40:00|15224.1|15222|15225.2|15223.5|15226|15224.4|15223.6|15222|193
1730810700000|2024-11-05 12:45:00|15225.3|15223.4|15230.6|15228.3|15230.8|15228.9|15225|15223.3|312
1730811000000|2024-11-05 12:50:00|15230.5|15228.2|15232.3|15230|15234.1|15232.2|15227.6|15225.7|406
1730811300000|2024-11-05 12:55:00|15232.4|15230.5|15230.5|15228.6|15235.2|15232.8|15230.4|15228.6|393
1730811600000|2024-11-05 13:00:00|15230.4|15228.5|15229.8|15227.8|15233.1|15231.5|15228.2|15227.2|388
1730811900000|2024-11-05 13:05:00|15230|15227.7|15228|15227|15230.8|15228.9|15226.3|15225.3|182
1730812200000|2024-11-05 13:10:00|15228.1|15227.1|15226.4|15225.7|15229.2|15228|15226.4|15225.7|169
1730812500000|2024-11-05 13:15:00|15226.3|15225.6|15224.9|15224.2|15228.9|15227.9|15224.5|15223.8|165
1730812800000|2024-11-05 13:20:00|15225.5|15224.8|15224.7|15224|15229|15228.1|15222.6|15221.9|184
1730813100000|2024-11-05 13:25:00|15224.6|15223.9|15222|15218.8|15225.8|15225.1|15220.1|15218.8|219
1730813400000|2024-11-05 13:30:00|15221.9|15218.9|15215|15214.3|15223.2|15222.5|15214.9|15214.2|220
1730813700000|2024-11-05 13:35:00|15214.8|15214.1|15205.3|15204.6|15216.6|15215.5|15203.2|15202.5|412
1730814000000|2024-11-05 13:40:00|15205.2|15204.5|15201.7|15201|15207.9|15206.7|15201.5|15200.6|411
1730814300000|2024-11-05 13:45:00|15201.6|15200.9|15203.5|15201.4|15204.7|15202.7|15196.6|15195.2|484
1730814600000|2024-11-05 13:50:00|15204.5|15202.5|15204.1|15203.1|15208.7|15206.9|15202.9|15201.6|480
1730814900000|2024-11-05 13:55:00|15204.3|15203.3|15206|15203.8|15206|15204.7|15199.3|15197.5|526
1730815200000|2024-11-05 14:00:00|15206.2|15204|15209.3|15207.4|15210.5|15209|15201.2|15199.6|413
1730815500000|2024-11-05 14:05:00|15209.2|15207.3|15206.7|15205.7|15212.1|15211.4|15206.7|15205.7|260
1730815800000|2024-11-05 14:10:00|15206.6|15205.6|15193.4|15191.2|15206.6|15205.6|15192.1|15189.9|446
1730816100000|2024-11-05 14:15:00|15193.3|15191.1|15192.3|15190.2|15195.7|15194.7|15189.5|15187.9|422
1730816400000|2024-11-05 14:20:00|15193|15190.9|15189.3|15188.3|15193.3|15192|15186.8|15185.2|349
1730816700000|2024-11-05 14:25:00|15189.4|15188.4|15185.5|15184.8|15191|15189.1|15182.7|15182|340
1730817000000|2024-11-05 14:30:00|15185.6|15184.9|15182.4|15180.6|15188.6|15187.3|15179.7|15178.8|467
1730817300000|2024-11-05 14:35:00|15182.5|15180.7|15184.4|15183.7|15187|15186.3|15177.8|15176.6|502
1730817600000|2024-11-05 14:40:00|15184.5|15183.8|15185.5|15181.8|15185.8|15185.1|15179|15177.5|520
1730817900000|2024-11-05 14:45:00|15185.3|15181.6|15186.9|15185.9|15190.3|15189.3|15180.9|15179.7|467
1730818200000|2024-11-05 14:50:00|15187|15186|15186.9|15185.1|15189.2|15188.2|15183.4|15182.7|376
1730818500000|2024-11-05 14:55:00|15186.7|15184.9|15187.6|15181.6|15190.7|15189.6|15185|15180.3|394
1730818800000|2024-11-05 15:00:00|15202.8|15196.8|15205.1|15204.4|15226|15220|15201.6|15196.3|1178
1730819100000|2024-11-05 15:05:00|15205.4|15204.7|15203.4|15200.8|15210.3|15208.3|15198.2|15196.7|782
1730819400000|2024-11-05 15:10:00|15203.5|15201.1|15191.4|15190.7|15206.3|15205.3|15191.3|15190.6|623
1730819700000|2024-11-05 15:15:00|15191.5|15190.8|15192.7|15192|15200.1|15199.4|15190.8|15190.1|629
1730820000000|2024-11-05 15:20:00|15193.1|15192.4|15193.4|15191.2|15203.9|15201.4|15192.8|15191.1|699
1730820300000|2024-11-05 15:25:00|15193.2|15191.3|15194.2|15193.2|15198|15197|15189.4|15188.2|646
1730820600000|2024-11-05 15:30:00|15194.6|15193.6|15187.2|15186.2|15194.6|15193.6|15185.2|15184.2|623
1730820900000|2024-11-05 15:35:00|15187.4|15186.4|15191.7|15190.7|15192.3|15191.3|15181.1|15180.1|503
1730821200000|2024-11-05 15:40:00|15191.8|15190.8|15199|15198|15203|15200.7|15191.8|15190.8|698
1730821500000|2024-11-05 15:45:00|15198.9|15197.9|15192.8|15191.8|15200.1|15199.1|15189.8|15188.8|674
1730821800000|2024-11-05 15:50:00|15192.9|15191.9|15199.6|15198.6|15203.6|15202.4|15191.9|15190.9|566
1730822100000|2024-11-05 15:55:00|15198.5|15197.5|15205|15204|15205.5|15204.3|15191.3|15189.9|776
1730822400000|2024-11-05 16:00:00|15205.3|15204.3|15203.3|15202.3|15205.3|15204.3|15197.4|15196.4|588
1730822700000|2024-11-05 16:05:00|15203.4|15202.4|15197.9|15196.4|15205.6|15204.6|15197.1|15196.1|525
1730823000000|2024-11-05 16:10:00|15197.8|15196.3|15192.6|15191.6|15199.1|15197.7|15192.4|15191.4|538
1730823300000|2024-11-05 16:15:00|15192.7|15191.7|15192.7|15191.7|15195.6|15194.6|15190.9|15189.7|394
1730823600000|2024-11-05 16:20:00|15192.6|15191.6|15201|15200.3|15201.4|15200.4|15192.2|15191.2|355
1730823900000|2024-11-05 16:25:00|15200.9|15200.2|15199.8|15199.1|15202.8|15201.1|15194.1|15192.9|386
1730824200000|2024-11-05 16:30:00|15199.9|15199.2|15202.5|15201.5|15204.8|15203.6|15197.8|15196.8|327
1730824500000|2024-11-05 16:35:00|15202.8|15201.8|15207.8|15206.8|15209.9|15208.9|15201.5|15200.5|341
1730824800000|2024-11-05 16:40:00|15207.9|15206.9|15202|15201|15210.4|15209.4|15202|15201|421
1730825100000|2024-11-05 16:45:00|15201.9|15200.9|15204.2|15203.2|15205.5|15204.3|15199.7|15198.7|262
1730825400000|2024-11-05 16:50:00|15204.3|15203.3|15197.7|15196.1|15204.4|15203.4|15197.7|15196|279
1730825700000|2024-11-05 16:55:00|15197.9|15196.3|15196.7|15195.7|15199.7|15198|15195.3|15194|393
1730826000000|2024-11-05 17:00:00|15196.9|15195.9|15187.3|15185.8|15196.9|15195.9|15186.7|15184.8|390
1730826300000|2024-11-05 17:05:00|15187.4|15186|15182.3|15181.3|15187.8|15186.4|15180.4|15179.4|274
1730826600000|2024-11-05 17:10:00|15182.2|15181.2|15171.4|15169.8|15182.8|15181.8|15170.3|15168.2|319
1730826900000|2024-11-05 17:15:00|15171.3|15169.6|15171.4|15169.4|15171.7|15170.4|15168.2|15167.2|272
1730827200000|2024-11-05 17:20:00|15171.3|15169.3|15171.5|15170|15173.8|15172.8|15169.8|15168.7|186
1730827500000|2024-11-05 17:25:00|15171.2|15170.2|15171.4|15169.2|15176.2|15174|15170|15168.5|406
1730827800000|2024-11-05 17:30:00|15171.5|15169.3|15173.6|15172.6|15173.7|15172.6|15169.8|15167.8|366
1730828100000|2024-11-05 17:35:00|15174.1|15173.1|15166.8|15165.8|15174.3|15173.1|15165.6|15164.4|262
1730828400000|2024-11-05 17:40:00|15166.7|15165.7|15164|15163|15167.3|15166.3|15160.3|15159.3|309
1730828700000|2024-11-05 17:45:00|15163.9|15162.9|15168.4|15167.4|15168.8|15167.8|15163.7|15162.7|261
1730829000000|2024-11-05 17:50:00|15168|15167|15169.9|15168.9|15170.8|15169.8|15166.3|15165.3|186
1730829300000|2024-11-05 17:55:00|15169.7|15168.7|15169.5|15167.5|15172.1|15171.4|15167.9|15166.9|293
1730829600000|2024-11-05 18:00:00|15169.6|15167.6|15160.6|15159.9|15170.8|15169.1|15160.6|15159.9|443
1730829900000|2024-11-05 18:05:00|15160.7|15160|15167.3|15166.6|15167.5|15166.6|15160.4|15159.7|335
1730830200000|2024-11-05 18:10:00|15167.4|15166.7|15153|15152|15169.1|15168.4|15151.9|15150.3|473
1730830500000|2024-11-05 18:15:00|15152.9|15151.9|15146.7|15144.4|15155.6|15153.7|15145.8|15144.3|424
1730830800000|2024-11-05 18:20:00|15146.6|15144.6|15145.9|15144.9|15150|15148|15143.3|15142.3|442
1730831100000|2024-11-05 18:25:00|15145.8|15144.8|15145.7|15144.2|15149.1|15147.1|15143.7|15142.7|552
1730831400000|2024-11-05 18:30:00|15145.1|15143.6|15145.4|15144.7|15148.8|15148.1|15138.2|15136.6|429
1730831700000|2024-11-05 18:35:00|15145.5|15144.8|15154.7|15153|15154.9|15153.1|15145.2|15144.2|418
1730832000000|2024-11-05 18:40:00|15155|15153.3|15150.8|15148.8|15155.8|15154.5|15149.7|15147.6|430
1730832300000|2024-11-05 18:45:00|15151.2|15149.2|15151.7|15151|15152.2|15151|15146.9|15146.2|368
1730832600000|2024-11-05 18:50:00|15151.6|15150.9|15154.1|15153.1|15154.1|15153.1|15148.1|15147.4|368
1730832900000|2024-11-05 18:55:00|15154.2|15153.2|15156|15155.3|15159.1|15157.7|15152.9|15151.3|339
1730833200000|2024-11-05 19:00:00|15156.8|15154.8|15159.5|15157.4|15159.7|15157.8|15155.1|15153.8|423
1730833500000|2024-11-05 19:05:00|15159.6|15157.5|15161.2|15159.3|15163.6|15162.6|15159.5|15157.3|404
1730833800000|2024-11-05 19:10:00|15161.3|15159.2|15162.3|15161.3|15163.3|15162|15159|15157.2|502
1730834100000|2024-11-05 19:15:00|15162.2|15161.2|15160.6|15159.6|15163|15162|15159.8|15158|408
1730834400000|2024-11-05 19:20:00|15160.9|15159.9|15159|15158|15162.2|15161.2|15157.7|15155.9|189
1730834700000|2024-11-05 19:25:00|15159.1|15158.1|15156.2|15155.2|15159.6|15158.6|15153.2|15151.5|324
1730835000000|2024-11-05 19:30:00|15156.1|15155.1|15153.8|15153.1|15158|15157.3|15153.4|15152.5|308
1730835300000|2024-11-05 19:35:00|15154.1|15153.4|15155.9|15154.4|15155.9|15154.8|15151.1|15150.4|342
1730835600000|2024-11-05 19:40:00|15155.8|15154.3|15148.1|15147.1|15155.8|15154.3|15148|15147.1|349
1730835900000|2024-11-05 19:45:00|15148|15147|15142.4|15141.4|15148|15147|15142.4|15141.4|242
1730836200000|2024-11-05 19:50:00|15142.3|15141.3|15143.9|15142|15144|15142.3|15137|15135.6|472
1730836500000|2024-11-05 19:55:00|15143.8|15141.4|15145.8|15144.8|15146|15145|15134.4|15132.8|588
1730836800000|2024-11-05 20:00:00|15145.3|15144.3|15146.2|15145.2|15149.6|15148.6|15144.9|15143.9|361
1730837100000|2024-11-05 20:05:00|15146.6|15145.6|15147.8|15146.8|15148.5|15147.3|15144.6|15143.5|351
1730837400000|2024-11-05 20:10:00|15147.5|15146.5|15144.9|15143.9|15148.4|15147.4|15144.6|15143.6|297
1730837700000|2024-11-05 20:15:00|15144.8|15143.8|15142.2|15141.2|15145.9|15144.9|15140.2|15139.2|185
1730838000000|2024-11-05 20:20:00|15142.6|15141.6|15141.1|15140.1|15146.1|15145|15139.8|15138.8|335
1730838300000|2024-11-05 20:25:00|15141|15140|15142.9|15141.9|15144.9|15143.7|15139.9|15138.9|378
1730838600000|2024-11-05 20:30:00|15143.2|15142.2|15141.2|15139.7|15143.9|15142.9|15140.1|15138.8|250
1730838900000|2024-11-05 20:35:00|15141|15140|15141.6|15140.1|15144.4|15143.3|15141|15139.7|273
1730839200000|2024-11-05 20:40:00|15141.4|15139.8|15146.2|15145.2|15146.3|15145.3|15140.3|15138.9|299
1730839500000|2024-11-05 20:45:00|15146.6|15145|15149.9|15148|15151.6|15149.5|15145.7|15144.6|409
1730839800000|2024-11-05 20:50:00|15149.8|15148.1|15153.5|15151.2|15153.8|15151.8|15147.6|15146|438
1730840100000|2024-11-05 20:55:00|15153.7|15151.4|15154|15152|15155.7|15154.2|15152.6|15150.4|454
1730840400000|2024-11-05 21:00:00|15154.2|15152.1|15152.7|15150.2|15155.2|15153.1|15152|15149.6|377
1730840700000|2024-11-05 21:05:00|15152.6|15150.1|15158.1|15156.2|15158.9|15156.6|15152.6|15150.1|273
1730841000000|2024-11-05 21:10:00|15158.5|15156.4|15157.1|15155.4|15158.9|15156.8|15157|15155.3|138
1730841300000|2024-11-05 21:15:00|15157|15155.2|15160|15158.3|15160.3|15158.6|15156|15154.2|244
1730841600000|2024-11-05 21:20:00|15160.2|15158.4|15160.3|15158.5|15163.7|15161.1|15160.2|15158.1|290
1730841900000|2024-11-05 21:25:00|15161.5|15159.1|15163.2|15160.9|15163.6|15161.3|15161.4|15159.1|171
1730842200000|2024-11-05 21:30:00|15163.3|15160.7|15164.6|15162.9|15166.8|15164.3|15163.2|15160.7|284
1730842500000|2024-11-05 21:35:00|15164.9|15162.5|15162.3|15160.6|15164.9|15162.6|15161.1|15158.8|142
1730842800000|2024-11-05 21:40:00|15162.2|15160.2|15159.8|15157.6|15163.1|15160.4|15159.1|15157|252
1730843100000|2024-11-05 21:45:00|15159.6|15157.5|15162.1|15159.2|15162.8|15159.7|15159.6|15157.4|199
1730843400000|2024-11-05 21:50:00|15162.2|15159.1|15162.2|15159.5|15162.6|15159.8|15159.1|15156.7|178
1730843700000|2024-11-05 21:55:00|15162.7|15159|15164.6|15157.6|15166.7|15161.6|15162.7|15156.7|448
1730844000000|2024-11-05 22:00:00|15163.5|15156.5|15160|15153|15163.5|15156.5|15160|15153|10
1730844300000|2024-11-05 22:05:00|15157|15150|15156.6|15149.6|15157.8|15150.8|15156.6|15149.6|27
1730844600000|2024-11-05 22:10:00|15156.7|15149.7|15156.9|15149.9|15159.6|15152.6|15156.5|15149.5|23
1730844900000|2024-11-05 22:15:00|15157|15150|15152.6|15145.6|15157.1|15150.1|15152.6|15145.6|22
1730845200000|2024-11-05 22:20:00|15161.6|15154.6|15159|15152|15162.1|15155.1|15158.8|15151.8|17
1730845500000|2024-11-05 22:25:00|15159.2|15152.2|15156.8|15149.8|15159.2|15152.2|15156.7|15149.7|20
1730845800000|2024-11-05 22:30:00|15158.1|15151.1|15157.4|15150.4|15161.4|15154.4|15156.7|15149.7|68
1730846100000|2024-11-05 22:35:00|15157.1|15150.1|15165.4|15158.4|15174.8|15167.8|15156.3|15149.3|55
1730846400000|2024-11-05 22:40:00|15165.2|15158.2|15165.1|15158.1|15167.6|15160.6|15165|15158|36
1730846700000|2024-11-05 22:45:00|15165.6|15158.6|15170.9|15163.9|15170.9|15163.9|15165.5|15158.5|21
1730847000000|2024-11-05 22:50:00|15171|15164|15155|15148|15171|15164|15151.6|15144.6|41
1730847300000|2024-11-05 22:55:00|15155.1|15148.1|15163.5|15156.5|15173.1|15166.1|15153.2|15146.2|76
1730847600000|2024-11-05 23:00:00|15163.1|15156.1|15168.1|15163.3|15170.1|15163.5|15162.9|15155.9|124
1730847900000|2024-11-05 23:05:00|15167.6|15163.8|15178.7|15176|15184.7|15181.7|15167.6|15163.1|112
1730848200000|2024-11-05 23:10:00|15178.3|15175.6|15181.2|15178.2|15183.7|15181|15177.5|15174.9|151
1730848500000|2024-11-05 23:15:00|15182.1|15178.8|15187.6|15186.6|15191.8|15190|15182.1|15178.8|272
1730848800000|2024-11-05 23:20:00|15189.1|15187.3|15187.3|15185.5|15190.2|15188.3|15184.1|15181.9|261
1730849100000|2024-11-05 23:25:00|15187.7|15185.9|15188.8|15186.6|15190.8|15188|15184.8|15182.5|272
1730849400000|2024-11-05 23:30:00|15189.5|15187.3|15178.3|15176.1|15191.8|15189.8|15177.8|15175.6|358
1730849700000|2024-11-05 23:35:00|15177.4|15175.2|15180.5|15178.4|15185.5|15184.3|15177.4|15175.2|252
1730850000000|2024-11-05 23:40:00|15180.7|15178.6|15171.2|15168.8|15181.6|15179.6|15168.8|15166.4|287
1730850300000|2024-11-05 23:45:00|15171.7|15169.5|15162.4|15159.4|15172.8|15170.7|15160.5|15158.3|436
1730850600000|2024-11-05 23:50:00|15162.6|15159.2|15158.6|15156.9|15163.7|15161.7|15156.8|15154|369
1730850900000|2024-11-05 23:55:00|15158.9|15157.3|15145.1|15143.4|15158.9|15157.3|15141.7|15139.4|464
1730851200000|2024-11-06 00:00:00|15144.6|15143.3|15143.4|15142.4|15152.1|15150|15130.6|15127.2|765
1730851500000|2024-11-06 00:05:00|15144.4|15143.4|15156.3|15155.6|15159.3|15158.6|15142.4|15140.6|766
1730851800000|2024-11-06 00:10:00|15156.1|15155.4|15185|15184|15187.1|15185.2|15156|15153.9|991
1730852100000|2024-11-06 00:15:00|15184.9|15183.9|15202.7|15200.1|15203.4|15200.8|15179.5|15176.9|838
1730852400000|2024-11-06 00:20:00|15202.5|15200.3|15220.8|15218|15225.8|15223.4|15196.8|15194.8|1028
1730852700000|2024-11-06 00:25:00|15221.8|15219.1|15223.2|15222.2|15225.9|15223.7|15212.6|15210.3|820
1730853000000|2024-11-06 00:30:00|15223.3|15222.3|15246.9|15244|15247.2|15244.5|15223|15222|1161
1730853300000|2024-11-06 00:35:00|15247.6|15244.4|15252.5|15249.6|15258.7|15252.2|15236.9|15234.6|1082
1730853600000|2024-11-06 00:40:00|15253.3|15251.1|15268.7|15266.5|15270.4|15268.1|15247.3|15244.7|1056
1730853900000|2024-11-06 00:45:00|15269.2|15267.7|15272|15268.9|15278.4|15277.1|15259.9|15257.4|1018
1730854200000|2024-11-06 00:50:00|15271.6|15268.6|15279.4|15276.3|15282.9|15278.1|15259.7|15257.2|935
1730854500000|2024-11-06 00:55:00|15282.8|15276.6|15292.8|15291|15293.1|15291.2|15277.2|15275.6|880
1730854800000|2024-11-06 01:00:00|15292.1|15289.8|15303.3|15301.4|15313.8|15311.7|15286.6|15285.1|1367
1730855100000|2024-11-06 01:05:00|15302.8|15300.9|15297.7|15295.1|15310.5|15308.5|15292.4|15290.3|1196
1730855400000|2024-11-06 01:10:00|15297.3|15294.7|15283.6|15281|15299.4|15297|15276.9|15274.4|1029
1730855700000|2024-11-06 01:15:00|15283.5|15280.8|15288.8|15287.1|15288.8|15287.1|15266.3|15263.3|1029
1730856000000|2024-11-06 01:20:00|15288.9|15287.2|15296.2|15295.2|15299.6|15298.2|15284.9|15283.4|950
1730856300000|2024-11-06 01:25:00|15296.3|15295.3|15296.8|15296.1|15301.9|15300.3|15287|15285.1|836
1730856600000|2024-11-06 01:30:00|15296.6|15295.9|15296.5|15293.9|15307|15305|15292.9|15291.2|930
1730856900000|2024-11-06 01:35:00|15296.7|15293.7|15295.7|15294.2|15299.4|15297.7|15286.8|15285.1|794
1730857200000|2024-11-06 01:40:00|15294.9|15293.9|15289.6|15288.9|15298.6|15297|15289.1|15288.1|705
1730857500000|2024-11-06 01:45:00|15289.7|15289|15285.1|15283.2|15293.1|15292.4|15282.1|15281|919
1730857800000|2024-11-06 01:50:00|15284.2|15282.6|15277.3|15276.3|15289.5|15287.1|15276.3|15275|849
1730858100000|2024-11-06 01:55:00|15277.6|15276.6|15293.7|15291.6|15293.7|15292.4|15276.5|15275.7|695
1730858400000|2024-11-06 02:00:00|15293.9|15291.8|15296.9|15295.9|15298.2|15296.7|15288.3|15286.5|747
1730858700000|2024-11-06 02:05:00|15298|15297|15321.9|15319.4|15328.5|15326.3|15293.9|15292.9|926
1730859000000|2024-11-06 02:10:00|15321.1|15318.9|15329.2|15327.7|15334.9|15333.3|15317.3|15315.6|1085
1730859300000|2024-11-06 02:15:00|15329.7|15328|15328.6|15326.9|15337|15336.3|15325.7|15324.7|1011
1730859600000|2024-11-06 02:20:00|15329.4|15327.9|15324.8|15324.1|15329.4|15327.9|15318.5|15317.4|895
1730859900000|2024-11-06 02:25:00|15325|15324.3|15347.8|15345.3|15347.8|15345.3|15324|15322.6|948
1730860200000|2024-11-06 02:30:00|15347|15345.1|15371.3|15369.6|15373.2|15371.5|15345.5|15343|1282
1730860500000|2024-11-06 02:35:00|15372|15370.3|15391|15388.6|15391.5|15389.3|15365.9|15364.2|1354
1730860800000|2024-11-06 02:40:00|15391.7|15389.3|15390.2|15389.2|15394.2|15392.4|15378.4|15376.5|1209
1730861100000|2024-11-06 02:45:00|15390.8|15389.8|15387.8|15386.8|15399.5|15397.6|15387.2|15384.3|1074
1730861400000|2024-11-06 02:50:00|15387.6|15386|15394.7|15393.7|15399.2|15397.2|15383.9|15381.2|1049
1730861700000|2024-11-06 02:55:00|15394.3|15393.3|15406|15405|15411.7|15410.7|15388.5|15387.5|1062
1730862000000|2024-11-06 03:00:00|15406.8|15404|15423.2|15420.6|15435|15432.5|15399.3|15397.8|1394
1730862300000|2024-11-06 03:05:00|15423.1|15420.9|15402.3|15397.6|15433.1|15430.9|15399.1|15395.6|1174
1730862600000|2024-11-06 03:10:00|15402.5|15398.5|15406|15404|15414.2|15411.2|15363.5|15355.2|1380
1730862900000|2024-11-06 03:15:00|15406.2|15403.7|15405.6|15402.8|15417.2|15415.3|15403|15401|1194
1730863200000|2024-11-06 03:20:00|15405.8|15403|15388.7|15385.6|15405.8|15403.6|15384.7|15381.9|1162
1730863500000|2024-11-06 03:25:00|15388.8|15386.1|15394.5|15392.1|15402.3|15400.5|15378.9|15377.1|1148
1730863800000|2024-11-06 03:30:00|15394.2|15391.8|15392.1|15388.9|15400.8|15398.4|15386.6|15383.5|1060
1730864100000|2024-11-06 03:35:00|15391.8|15389|15415|15412.2|15416.9|15414.2|15386.5|15384|980
1730864400000|2024-11-06 03:40:00|15414.5|15412.7|15419|15417.4|15433.1|15429.6|15413.9|15412.2|1234
1730864700000|2024-11-06 03:45:00|15418.8|15417.8|15406.1|15402.7|15422.4|15421.4|15389.9|15387.7|1194
1730865000000|2024-11-06 03:50:00|15406.6|15403.3|15404.7|15402.8|15418.3|15415.1|15404.3|15402.4|1003
1730865300000|2024-11-06 03:55:00|15404.6|15402.7|15395.1|15393.2|15408.7|15406.4|15393.2|15390.5|972
1730865600000|2024-11-06 04:00:00|15394.8|15393|15403.3|15401.7|15410.5|15408.5|15384.3|15381.7|1029
1730865900000|2024-11-06 04:05:00|15403.1|15401.6|15392.2|15389.5|15407.6|15405|15391.3|15388.9|1008
1730866200000|2024-11-06 04:10:00|15390.1|15387.5|15385.7|15382.7|15391.8|15389.9|15374.7|15372.9|1042
1730866500000|2024-11-06 04:15:00|15386.6|15383.9|15389|15387|15394.6|15391.6|15375.2|15372.4|926
1730866800000|2024-11-06 04:20:00|15389.1|15387.2|15379.4|15377.8|15390.5|15388.2|15371.9|15370|1200
1730867100000|2024-11-06 04:25:00|15379.3|15377.7|15387.9|15386|15388.5|15387.5|15374.6|15372.2|1027
1730867400000|2024-11-06 04:30:00|15387.6|15386.6|15382.2|15380.7|15394|15392|15379.8|15377.9|874
1730867700000|2024-11-06 04:35:00|15382.9|15380.2|15384.6|15382.8|15388.4|15386.2|15375.8|15374|1059
1730868000000|2024-11-06 04:40:00|15384.7|15382.7|15367.6|15365.8|15385.2|15383.1|15354.8|15352.1|1249
1730868300000|2024-11-06 04:45:00|15367.5|15365.6|15368.4|15366.4|15374.3|15372.7|15363.5|15361.3|1026
1730868600000|2024-11-06 04:50:00|15368.5|15366.5|15380.1|15378.4|15383.2|15380.9|15362.8|15361.1|1145
1730868900000|2024-11-06 04:55:00|15380.2|15378.3|15357.1|15355.2|15384.1|15381.5|15347.4|15342.6|1245
1730869200000|2024-11-06 05:00:00|15357.2|15355.3|15343.5|15340.5|15360|15357.3|15329|15327.5|1455
1730869500000|2024-11-06 05:05:00|15343.6|15340.7|15350|15348.3|15351.3|15348.9|15332.9|15331.3|1213
1730869800000|2024-11-06 05:10:00|15350.1|15348.5|15348.8|15345.8|15355.4|15353.2|15339.4|15335.7|1257
1730870100000|2024-11-06 05:15:00|15348.9|15346|15322.5|15320.8|15350.3|15348.1|15322.1|15319.9|1245
1730870400000|2024-11-06 05:20:00|15322.4|15320.7|15343|15341.1|15344.4|15342.7|15313.8|15312.1|1419
1730870700000|2024-11-06 05:25:00|15342.8|15341|15343.6|15341.1|15353.1|15350.9|15333.1|15331.1|1255
1730871000000|2024-11-06 05:30:00|15343.2|15341.6|15355.5|15353.7|15361.6|15358.7|15343.2|15341.6|1108
1730871300000|2024-11-06 05:35:00|15356.1|15354.4|15360.9|15358|15371.7|15369.4|15354.6|15352.5|1008
1730871600000|2024-11-06 05:40:00|15361.1|15358.3|15362.9|15361.9|15368.1|15365.8|15356.5|15353.3|1032
1730871900000|2024-11-06 05:45:00|15363.7|15362.7|15361.3|15360.3|15365.1|15363.1|15353.1|15350.5|932
1730872200000|2024-11-06 05:50:00|15361.4|15360.4|15368.5|15365.7|15371.9|15370.5|15359.2|15356.5|953
1730872500000|2024-11-06 05:55:00|15368.3|15365.5|15376.3|15373.6|15378.3|15376|15364.9|15363.1|948
1730872800000|2024-11-06 06:00:00|15374.7|15373.7|15378.1|15375.3|15384.4|15381.9|15367.5|15365.6|1002
1730873100000|2024-11-06 06:05:00|15378.5|15375.8|15382.6|15381|15396.9|15393.6|15378.4|15375.7|901
1730873400000|2024-11-06 06:10:00|15382.8|15381.3|15388.5|15386.5|15390.2|15388|15376.6|15373.9|1022
1730873700000|2024-11-06 06:15:00|15387.6|15385.4|15382.9|15380.3|15392.2|15390.1|15374.2|15372.6|965
1730874000000|2024-11-06 06:20:00|15383.7|15381|15396.4|15393.8|15399.4|15397.3|15376.6|15374.2|1053
1730874300000|2024-11-06 06:25:00|15397|15394.6|15402.6|15401.6|15407.5|15405.2|15391.5|15388.7|920
1730874600000|2024-11-06 06:30:00|15402.7|15401.7|15415.5|15412.5|15422.7|15421.7|15402.7|15401.2|1155
1730874900000|2024-11-06 06:35:00|15415.4|15412.8|15434.7|15431.8|15435.2|15432.5|15410.9|15408.6|1135
1730875200000|2024-11-06 06:40:00|15434.8|15431.9|15426.6|15425.6|15439.2|15437.4|15423.8|15421.5|1240
1730875500000|2024-11-06 06:45:00|15427.3|15424.6|15424.5|15422.7|15430.8|15428.6|15417.7|15416.6|1050
1730875800000|2024-11-06 06:50:00|15424.6|15422.8|15411.2|15408|15431.1|15429.1|15409|15407.2|1057
1730876100000|2024-11-06 06:55:00|15410.6|15407.8|15406.2|15404.5|15412.6|15410.7|15393.6|15391.4|1105
1730876400000|2024-11-06 07:00:00|15406.5|15403.3|15409.8|15406.4|15414.8|15412.9|15396.8|15394.6|1085
1730876700000|2024-11-06 07:05:00|15409.7|15406.5|15407|15404.8|15414.4|15412.5|15401.9|15399.9|1296
1730877000000|2024-11-06 07:10:00|15407.3|15405.1|15399.6|15398.6|15414.5|15412.8|15399.5|15397.4|1357
1730877300000|2024-11-06 07:15:00|15400.3|15397.8|15390.2|15389.2|15402.7|15400.6|15387.8|15385.9|1186
1730877600000|2024-11-06 07:20:00|15389.8|15388.2|15394.2|15392.4|15398.4|15396.8|15383.2|15381.5|1132
1730877900000|2024-11-06 07:25:00|15394.1|15392.8|15376.4|15373.3|15405.2|15403.1|15370.2|15369.2|1292
1730878200000|2024-11-06 07:30:00|15377.1|15373.9|15390.7|15388.9|15395.1|15393.1|15375.3|15373.3|1287
1730878500000|2024-11-06 07:35:00|15390.8|15388.7|15392.1|15391.1|15396.9|15394.7|15383.4|15381.7|1268
1730878800000|2024-11-06 07:40:00|15392.6|15391.6|15396.6|15394.6|15402.8|15401.8|15390.8|15389.2|1169
1730879100000|2024-11-06 07:45:00|15396.1|15395.1|15375.3|15374.3|15396.5|15395.5|15373.2|15371.2|1260
1730879400000|2024-11-06 07:50:00|15376.4|15373.3|15388|15385.7|15395.6|15393.2|15372.1|15370.5|1271
1730879700000|2024-11-06 07:55:00|15388.4|15385.9|15394.7|15393.7|15396.1|15394.5|15383.6|15381.6|1171
1730880000000|2024-11-06 08:00:00|15394.4|15393.4|15401.6|15399.9|15410.2|15409.1|15394|15393|1361
1730880300000|2024-11-06 08:05:00|15401.7|15400|15399.8|15398.8|15411.2|15409.3|15398.1|15397.1|1117
1730880600000|2024-11-06 08:10:00|15399.6|15398.6|15409.3|15406.4|15415.4|15413.4|15399.5|15398.5|1156
1730880900000|2024-11-06 08:15:00|15409.1|15406.2|15397.2|15395.1|15413.1|15410.4|15391.5|15389.9|1213
1730881200000|2024-11-06 08:20:00|15396.5|15395|15406.3|15404.8|15409.2|15407.3|15396.2|15395|1008
1730881500000|2024-11-06 08:25:00|15406.1|15405.1|15410.5|15407.8|15411.8|15410.3|15404.8|15403.7|938
1730881800000|2024-11-06 08:30:00|15410.4|15408.4|15405.9|15404.9|15413|15411.5|15399.7|15398.4|982
1730882100000|2024-11-06 08:35:00|15406.1|15405.1|15409.7|15406.4|15412.4|15410.4|15397.3|15395.7|1119
1730882400000|2024-11-06 08:40:00|15409.5|15406.2|15406.7|15405.7|15412.4|15410.7|15397.9|15396|1130
1730882700000|2024-11-06 08:45:00|15406.1|15405.1|15398.1|15395.1|15409|15407.5|15392.1|15390.5|919
1730883000000|2024-11-06 08:50:00|15397.4|15395.9|15393.4|15392.4|15398.2|15395.9|15388.1|15386.1|905
1730883300000|2024-11-06 08:55:00|15393.6|15392.6|15390.5|15389.8|15396.1|15394.6|15382.8|15380.5|902
1730883600000|2024-11-06 09:00:00|15391|15390.3|15395.1|15393.6|15397.1|15395.3|15387.9|15385.8|799
1730883900000|2024-11-06 09:05:00|15395.2|15394.1|15395.3|15393|15398.7|15396.8|15392.3|15391.1|738
1730884200000|2024-11-06 09:10:00|15395|15393.5|15390.4|15389.7|15396.3|15395|15385|15384|697
1730884500000|2024-11-06 09:15:00|15390.3|15389.6|15394.7|15394|15396.2|15395.1|15389.9|15388.5|649
1730884800000|2024-11-06 09:20:00|15394.9|15394.2|15395.9|15394.9|15399.4|15397.8|15386.9|15385.2|930
1730885100000|2024-11-06 09:25:00|15396|15395|15396.2|15393.5|15400.2|15399|15395.1|15393.4|543
1730885400000|2024-11-06 09:30:00|15396.1|15393.7|15391.6|15389.2|15398|15396.6|15387|15384.7|603
1730885700000|2024-11-06 09:35:00|15392.5|15390.2|15392.8|15391.8|15396.6|15394.5|15383.9|15381.7|778
1730886000000|2024-11-06 09:40:00|15393.1|15392.1|15387.2|15385.7|15395.8|15394.1|15385.5|15384.4|836
1730886300000|2024-11-06 09:45:00|15387.1|15385.6|15384|15382.5|15393.5|15391.8|15383.1|15381.5|852
1730886600000|2024-11-06 09:50:00|15384.1|15382.4|15390.2|15387.9|15392.4|15391.1|15380.7|15379.3|895
1730886900000|2024-11-06 09:55:00|15390.5|15388.1|15401.1|15398.9|15403.7|15402.7|15385.7|15384.7|699
1730887200000|2024-11-06 10:00:00|15401.5|15399.5|15413.7|15413|15414.4|15413|15400.3|15399.1|767
1730887500000|2024-11-06 10:05:00|15413.8|15413.1|15401.7|15400.7|15418.6|15417.8|15401.2|15399.7|729
1730887800000|2024-11-06 10:10:00|15401.8|15400.8|15401.4|15400.4|15407|15405.7|15398.3|15397.3|698
1730888100000|2024-11-06 10:15:00|15401.5|15400.5|15406.7|15404.5|15407.4|15405.9|15398|15396.6|754
1730888400000|2024-11-06 10:20:00|15406.5|15404.4|15394.3|15391.9|15407.5|15405.4|15393.4|15391.6|701
1730888700000|2024-11-06 10:25:00|15394|15392.5|15392.5|15390.3|15398.3|15396.8|15390.7|15389.2|690
1730889000000|2024-11-06 10:30:00|15392.1|15390.5|15394.9|15393.3|15396.7|15394.8|15388.6|15387|655
1730889300000|2024-11-06 10:35:00|15394.8|15393.2|15403.2|15400.9|15405.4|15403.6|15394.6|15393.2|701
1730889600000|2024-11-06 10:40:00|15403|15401.5|15403.6|15400.9|15406.8|15404.8|15399.8|15398|653
1730889900000|2024-11-06 10:45:00|15403.4|15400.8|15399.8|15398.8|15406.5|15404.7|15397.1|15394.9|740
1730890200000|2024-11-06 10:50:00|15400.1|15399.1|15399.3|15397.2|15403.2|15401.3|15397.6|15395.4|678
1730890500000|2024-11-06 10:55:00|15399.6|15397.3|15400.7|15399.2|15403.2|15401.4|15396.1|15393.5|733
1730890800000|2024-11-06 11:00:00|15400.9|15399.1|15400.1|15398.5|15403.4|15402.4|15396.7|15394.1|882
1730891100000|2024-11-06 11:05:00|15399.4|15397.7|15396.9|15395.9|15402.5|15401.2|15395|15393.8|803
1730891400000|2024-11-06 11:10:00|15397.4|15395.2|15401.4|15399.4|15402.2|15401.1|15394|15392.8|643
1730891700000|2024-11-06 11:15:00|15401.3|15399.5|15420.9|15419.4|15424.2|15423|15399.7|15397.8|922
1730892000000|2024-11-06 11:20:00|15420.7|15419.7|15413.4|15411.7|15422.3|15420.4|15412.1|15409.8|830
1730892300000|2024-11-06 11:25:00|15413.3|15411.6|15415.3|15412.9|15418.2|15416.4|15412.7|15410.5|793
1730892600000|2024-11-06 11:30:00|15414.7|15413.1|15409.7|15408.2|15415.4|15413.6|15408.1|15406.4|825
1730892900000|2024-11-06 11:35:00|15409.9|15407.9|15418.3|15415.8|15424.1|15422.5|15409.2|15407.8|789
1730893200000|2024-11-06 11:40:00|15418.4|15415.9|15419.4|15417.7|15420.1|15418.4|15414.3|15412.5|839
1730893500000|2024-11-06 11:45:00|15419.3|15417.6|15422.1|15420.4|15426.5|15424.4|15418.5|15416.7|669
1730893800000|2024-11-06 11:50:00|15421.5|15420.5|15423.4|15421.4|15423.8|15422.6|15416.6|15415|919
1730894100000|2024-11-06 11:55:00|15423.2|15421.1|15422.6|15421|15425.3|15424.1|15419.4|15417.6|652
1730894400000|2024-11-06 12:00:00|15422.5|15421.5|15423.2|15421.7|15424.3|15422.4|15417.6|15415.9|613
1730894700000|2024-11-06 12:05:00|15423|15422|15416.2|15414.2|15424.4|15422.2|15412.4|15411.7|588
1730895000000|2024-11-06 12:10:00|15416.4|15414.4|15420.3|15418|15421.3|15419.1|15413.8|15411.4|795
1730895300000|2024-11-06 12:15:00|15420.2|15417.9|15423.7|15421.9|15423.9|15422.5|15417.1|15415.3|634
1730895600000|2024-11-06 12:20:00|15423.9|15422.1|15430.7|15429.7|15432.5|15431.6|15423.9|15422.1|774
1730895900000|2024-11-06 12:25:00|15430.6|15429.6|15441.2|15440.5|15444.5|15442.6|15430.6|15429.6|838
1730896200000|2024-11-06 12:30:00|15441.3|15440.6|15436.6|15435.9|15442.2|15441.1|15435.4|15434.4|868
1730896500000|2024-11-06 12:35:00|15436.8|15436.1|15439.8|15438.1|15439.8|15438.6|15433.1|15431.9|803
1730896800000|2024-11-06 12:40:00|15440|15438.4|15441.3|15440.3|15446.5|15445.4|15438.6|15437.3|794
1730897100000|2024-11-06 12:45:00|15441.5|15440.5|15440.5|15438.6|15445|15442.7|15435.1|15433.8|1012
1730897400000|2024-11-06 12:50:00|15440.4|15438.7|15434.6|15432.8|15441.9|15440.6|15433.8|15432.4|747
1730897700000|2024-11-06 12:55:00|15434.7|15433.1|15442.1|15439.9|15444.3|15441.7|15434.3|15432.7|691
1730898000000|2024-11-06 13:00:00|15442.7|15440.6|15440.5|15439.5|15445.1|15442.8|15437.4|15436.4|971
1730898300000|2024-11-06 13:05:00|15440.2|15439.2|15433.4|15432.4|15443.9|15442.7|15432.7|15430.7|934
1730898600000|2024-11-06 13:10:00|15432.5|15431.5|15424.6|15422.9|15432.5|15431.5|15416|15414.1|1037
1730898900000|2024-11-06 13:15:00|15425|15422.6|15416.3|15415.3|15425.2|15423|15407.3|15405.2|1025
1730899200000|2024-11-06 13:20:00|15416|15415|15431.6|15429.4|15431.6|15429.9|15416|15415|932
1730899500000|2024-11-06 13:25:00|15431.3|15430.3|15432|15430|15435.6|15434|15427.1|15425.4|648
1730899800000|2024-11-06 13:30:00|15432.1|15429.9|15421.5|15419.9|15433.1|15431.5|15421|15419.4|770
1730900100000|2024-11-06 13:35:00|15421.4|15420.4|15424.4|15423.7|15432.5|15430.2|15413.9|15413.2|763
1730900400000|2024-11-06 13:40:00|15425.1|15423|15427.6|15425.6|15429.8|15427.8|15422.4|15420.9|702
1730900700000|2024-11-06 13:45:00|15427.5|15425.7|15428|15427.3|15432.1|15430.8|15423.4|15422.2|688
1730901000000|2024-11-06 13:50:00|15428.2|15427.5|15424.8|15424.1|15429.6|15428.7|15417.4|15416|683
1730901300000|2024-11-06 13:55:00|15424.7|15424|15431.5|15429.5|15432.2|15430|15424.2|15423|739
1730901600000|2024-11-06 14:00:00|15431.7|15429.8|15425|15424|15432.2|15430.3|15421.5|15420.4|619
1730901900000|2024-11-06 14:05:00|15425.3|15424.3|15431.6|15429.9|15432|15430.2|15425.3|15424|629
1730902200000|2024-11-06 14:10:00|15431.5|15430.6|15433.2|15431.7|15436.3|15434.1|15425.1|15423.9|726
1730902500000|2024-11-06 14:15:00|15432.9|15431.9|15438.2|15436.6|15442.3|15441.1|15430.8|15429.8|725
1730902800000|2024-11-06 14:20:00|15438.1|15436.7|15441.1|15440.1|15444.3|15442.1|15438.1|15436.7|659
1730903100000|2024-11-06 14:25:00|15441.2|15440.2|15442|15440.2|15444.1|15442.3|15436.8|15434.6|718
1730903400000|2024-11-06 14:30:00|15442.7|15441|15444|15442|15447.3|15446.2|15439.6|15438.1|877
1730903700000|2024-11-06 14:35:00|15444.2|15442.1|15446|15445|15448.7|15447.3|15442.5|15440.9|744
1730904000000|2024-11-06 14:40:00|15445.9|15444.9|15446.1|15443.6|15448.2|15447.3|15439.6|15438.3|698
1730904300000|2024-11-06 14:45:00|15445.3|15444.3|15439.9|15439.2|15448.2|15446.9|15436.7|15435.2|832
1730904600000|2024-11-06 14:50:00|15439.8|15439.1|15435.8|15434.8|15441.9|15440.3|15433.5|15432.3|872
1730904900000|2024-11-06 14:55:00|15436|15435|15429.2|15428.5|15439.3|15438.6|15421.9|15421.2|834
1730905200000|2024-11-06 15:00:00|15430|15429.3|15413.7|15411.9|15431|15430.3|15407|15406.3|1017
1730905500000|2024-11-06 15:05:00|15413.2|15412.5|15406.6|15405.6|15417.9|15416.7|15398.6|15397.5|978
1730905800000|2024-11-06 15:10:00|15406.8|15405.8|15411.3|15410.3|15416.1|15415.1|15405.3|15403.9|880
1730906100000|2024-11-06 15:15:00|15410.9|15409.9|15417.3|15416.3|15418.9|15417.8|15408.1|15407.3|784
1730906400000|2024-11-06 15:20:00|15418|15416|15427.8|15426.8|15427.8|15426.8|15417.2|15415.8|609
1730906700000|2024-11-06 15:25:00|15427.7|15426.7|15419.3|15417.6|15432.4|15431.4|15418.9|15417.1|741
1730907000000|2024-11-06 15:30:00|15419.5|15417.5|15414.2|15413.2|15422.6|15421.6|15411.9|15410.7|828
1730907300000|2024-11-06 15:35:00|15414.1|15413.1|15421.8|15421.1|15425.5|15423.3|15409.8|15408.9|850
1730907600000|2024-11-06 15:40:00|15422|15421.3|15424.9|15423|15427.2|15426|15418.7|15417.7|625
1730907900000|2024-11-06 15:45:00|15424.8|15422.9|15424.3|15423.3|15428.5|15427.5|15418.1|15417.1|692
1730908200000|2024-11-06 15:50:00|15424.4|15423.4|15425|15423.1|15425.9|15424.9|15406.2|15404.1|881
1730908500000|2024-11-06 15:55:00|15425.1|15423.2|15435.8|15435.1|15437.2|15436.1|15423.8|15421.6|1070
1730908800000|2024-11-06 16:00:00|15435.7|15435|15423.5|15422.8|15436.1|15435.4|15421.4|15420.7|811
1730909100000|2024-11-06 16:05:00|15424.3|15423.6|15422.8|15421.8|15432|15431|15421.8|15420.8|625
1730909400000|2024-11-06 16:10:00|15422.6|15421.6|15432|15431.3|15432.6|15431.9|15422.2|15421.2|587
1730909700000|2024-11-06 16:15:00|15432.1|15431.4|15437.8|15437.1|15442.6|15441.9|15431|15430|520
1730910000000|2024-11-06 16:20:00|15438.1|15437.4|15441.3|15440.3|15448|15446.6|15436.8|15436.1|499
1730910300000|2024-11-06 16:25:00|15441.9|15440.9|15444.5|15443.5|15445.1|15444.1|15438.9|15437.7|589
1730910600000|2024-11-06 16:30:00|15445|15444|15445.2|15442.8|15447.7|15445.9|15441.3|15439.2|470
1730910900000|2024-11-06 16:35:00|15445.1|15442.9|15447.9|15446.9|15449.3|15448.3|15442.2|15440.7|348
1730911200000|2024-11-06 16:40:00|15448.2|15447.2|15462.6|15461.6|15465.4|15463.7|15447.1|15445.5|547
1730911500000|2024-11-06 16:45:00|15463.2|15462.2|15460.8|15459.8|15465.2|15464.2|15454.4|15453.2|387
1730911800000|2024-11-06 16:50:00|15461.4|15460.4|15457.7|15456.7|15465.4|15464.5|15454.3|15453.6|384
1730912100000|2024-11-06 16:55:00|15457.9|15456.9|15459.2|15458.2|15467.5|15466.1|15457.9|15456.9|462
1730912400000|2024-11-06 17:00:00|15459|15458|15462.6|15461.6|15465.9|15464.9|15456.8|15455.8|399
1730912700000|2024-11-06 17:05:00|15463.1|15461.7|15460.3|15459.3|15469.1|15467.8|15460|15458.7|439
1730913000000|2024-11-06 17:10:00|15460|15459|15459.1|15458.4|15462.5|15461.5|15456.9|15455.9|370
1730913300000|2024-11-06 17:15:00|15459.6|15458.9|15457.6|15456.6|15460.4|15459.6|15454.8|15454.1|450
1730913600000|2024-11-06 17:20:00|15458|15457.3|15454.1|15453.4|15458.2|15457.5|15451.2|15450.5|361
1730913900000|2024-11-06 17:25:00|15454|15453.3|15449.2|15447.2|15454.7|15454|15447.1|15445|487
1730914200000|2024-11-06 17:30:00|15449.5|15447.7|15454.9|15454.2|15457.9|15457.2|15449.5|15447.7|465
1730914500000|2024-11-06 17:35:00|15454.8|15454.1|15454.9|15454.2|15456.7|15456|15453|15452.1|262
1730914800000|2024-11-06 17:40:00|15455|15454.3|15458.7|15458|15460.5|15459.8|15455|15454.3|263
1730915100000|2024-11-06 17:45:00|15458.6|15457.9|15461.5|15460.8|15461.6|15460.9|15456.4|15455.2|289
1730915400000|2024-11-06 17:50:00|15461.2|15460.5|15464.4|15462.8|15465.7|15464.4|15458.6|15457.9|310
1730915700000|2024-11-06 17:55:00|15464.2|15462.5|15467.3|15466.3|15468.6|15467.1|15462.6|15460.6|400
1730916000000|2024-11-06 18:00:00|15467.4|15466.4|15457.8|15456.8|15471|15469.4|15452.2|15450.5|816
1730916300000|2024-11-06 18:05:00|15458.2|15457.2|15455.6|15454.6|15462.8|15461.2|15450.5|15449.5|622
1730916600000|2024-11-06 18:10:00|15455.5|15454.5|15446.4|15445.4|15456.5|15455.4|15444.9|15443.5|553
1730916900000|2024-11-06 18:15:00|15446.7|15444.8|15442.3|15441.3|15453.7|15452.4|15442|15441|527
1730917200000|2024-11-06 18:20:00|15442.2|15441.2|15436.7|15435.7|15443.5|15442.3|15436.5|15434.7|536
1730917500000|2024-11-06 18:25:00|15436.5|15435.5|15442.4|15440.8|15446|15443.9|15436.4|15435.4|420
1730917800000|2024-11-06 18:30:00|15442.5|15440.9|15447.2|15446.2|15449.3|15448.2|15441.9|15440.9|373
1730918100000|2024-11-06 18:35:00|15447.3|15446.3|15446.9|15445.9|15451.5|15450.8|15446.8|15445.6|256
1730918400000|2024-11-06 18:40:00|15447|15446|15444.5|15443.5|15447.3|15446.3|15443.3|15442.6|233
1730918700000|2024-11-06 18:45:00|15444.6|15443.6|15443|15442|15445.9|15445.2|15441.1|15439.9|266
1730919000000|2024-11-06 18:50:00|15443.1|15442.1|15444.8|15443.8|15446.9|15446.2|15442.4|15441.4|237
1730919300000|2024-11-06 18:55:00|15444.7|15443.7|15443.3|15442.6|15445.1|15444.1|15439.7|15438.7|323
1730919600000|2024-11-06 19:00:00|15443.2|15442.5|15442.3|15441.3|15448.2|15446.9|15441.9|15440.9|351
1730919900000|2024-11-06 19:05:00|15442|15441|15447.4|15445.7|15448.1|15446.5|15441.2|15440|487
1730920200000|2024-11-06 19:10:00|15447.3|15445.6|15453.1|15451|15455.7|15453.6|15447.1|15445.6|528
1730920500000|2024-11-06 19:15:00|15452.9|15450.9|15451|15449.4|15456.4|15455.4|15448.4|15447.1|479
1730920800000|2024-11-06 19:20:00|15450.8|15449.5|15447.3|15444.9|15453.3|15451.7|15446|15444.8|496
1730921100000|2024-11-06 19:25:00|15447.2|15444.8|15441.6|15440.6|15448.1|15446.5|15439.4|15438.3|538
1730921400000|2024-11-06 19:30:00|15441.7|15440.7|15441.4|15439.4|15442|15440.8|15439|15438|286
1730921700000|2024-11-06 19:35:00|15441.5|15439.6|15446.1|15445.1|15447|15445.3|15440|15438.3|320
1730922000000|2024-11-06 19:40:00|15445.9|15444.9|15443.4|15442.4|15446.8|15445.7|15440.8|15439.7|511
1730922300000|2024-11-06 19:45:00|15442.8|15441.8|15440.5|15438.5|15443.3|15441.9|15440|15438.4|380
1730922600000|2024-11-06 19:50:00|15440.4|15438.4|15442.6|15441.6|15444.6|15443.6|15439|15436.8|517
1730922900000|2024-11-06 19:55:00|15442.5|15441.5|15445.1|15444.1|15447|15445.1|15441.6|15440|463
1730923200000|2024-11-06 20:00:00|15445|15444|15445.4|15443.6|15447.6|15446.6|15443.8|15443.1|253
1730923500000|2024-11-06 20:05:00|15445.3|15443.7|15445|15443.3|15446|15444.2|15441.2|15440|264
1730923800000|2024-11-06 20:10:00|15445.1|15443.4|15449.1|15447.6|15449.8|15448.1|15445|15443.3|272
1730924100000|2024-11-06 20:15:00|15448.6|15447.3|15450.6|15448.8|15451.6|15450|15448.6|15447.2|331
1730924400000|2024-11-06 20:20:00|15450.5|15448.9|15448.7|15446.6|15450.7|15448.9|15446.5|15444.9|418
1730924700000|2024-11-06 20:25:00|15448.5|15446.7|15450.1|15448.4|15450.6|15448.9|15448.5|15446.5|281
1730925000000|2024-11-06 20:30:00|15449.6|15448.5|15450.3|15448.6|15451.5|15449.8|15448.4|15446.8|232
1730925300000|2024-11-06 20:35:00|15450.2|15448.7|15452|15450.3|15455|15453.2|15450.1|15448.5|309
1730925600000|2024-11-06 20:40:00|15451.9|15450.2|15453.3|15451.5|15453.8|15452|15449.8|15448.1|338
1730925900000|2024-11-06 20:45:00|15453.5|15451.7|15457.4|15455.8|15458.4|15456.7|15453.4|15451.6|347
1730926200000|2024-11-06 20:50:00|15457.3|15455.7|15455.6|15453.7|15458.2|15456.6|15452.5|15450.8|350
1730926500000|2024-11-06 20:55:00|15456|15454.1|15456.8|15455.3|15457.2|15455.5|15454.7|15452.8|369
1730926800000|2024-11-06 21:00:00|15456.9|15455.4|15464.6|15462.2|15465|15462.9|15456.9|15455.2|258
1730927100000|2024-11-06 21:05:00|15464.5|15462.3|15462.3|15460.8|15465.1|15463.9|15461.8|15460.5|193
1730927400000|2024-11-06 21:10:00|15462.1|15461.1|15462|15459.9|15464.1|15461.6|15461.9|15459.7|104
1730927700000|2024-11-06 21:15:00|15461.4|15459.6|15461|15459|15461.6|15459.6|15459.8|15457.5|202
1730928000000|2024-11-06 21:20:00|15460.9|15458.7|15461|15459.1|15461.6|15459.1|15459.9|15457.7|111
1730928300000|2024-11-06 21:25:00|15460.8|15458.6|15459.7|15457.6|15460.9|15458.7|15458.5|15456.5|77
1730928600000|2024-11-06 21:30:00|15459.1|15458.1|15459.6|15458|15459.7|15458.3|15458.3|15456.9|70
1730928900000|2024-11-06 21:35:00|15459.7|15458.2|15463.1|15461.6|15463.5|15462|15459.5|15457.9|110
1730929200000|2024-11-06 21:40:00|15462.6|15461.5|15465.8|15464.1|15467|15465.3|15461.8|15460.5|132
1730929500000|2024-11-06 21:45:00|15465.7|15464|15465.7|15464.7|15466.7|15465.6|15464.3|15463.2|89
1730929800000|2024-11-06 21:50:00|15466.2|15464.2|15464.6|15462.6|15466.8|15464.6|15464.5|15462.3|99
1730930100000|2024-11-06 21:55:00|15465.1|15462.1|15467.4|15458.4|15468.2|15462.1|15463.9|15458.4|144
1730930400000|2024-11-06 22:00:00|15467|15458|15463.5|15454.5|15467|15458|15462.8|15453.8|16
1730930700000|2024-11-06 22:05:00|15463.3|15454.3|15460.6|15451.6|15463.4|15454.4|15459.1|15450.1|25
1730931000000|2024-11-06 22:10:00|15460.5|15451.5|15461.7|15452.7|15462.8|15453.8|15459.5|15450.5|26
1730931300000|2024-11-06 22:15:00|15461.6|15452.6|15461.2|15452.2|15461.6|15452.6|15461.2|15452.2|16
1730931600000|2024-11-06 22:20:00|15461.3|15452.3|15460.4|15451.4|15461.4|15452.4|15460.4|15451.4|9
1730931900000|2024-11-06 22:25:00|15461.1|15452.1|15460.4|15451.4|15461.7|15452.7|15460.3|15451.3|24
1730932200000|2024-11-06 22:30:00|15460.3|15451.3|15458.7|15449.7|15461.5|15452.5|15458.7|15449.7|26
1730932500000|2024-11-06 22:35:00|15458.9|15449.9|15459.4|15450.4|15459.4|15450.5|15458.9|15449.9|24
1730932800000|2024-11-06 22:40:00|15459.3|15450.3|15457.8|15449.3|15459.4|15450.6|15457.5|15449.3|30
1730933100000|2024-11-06 22:45:00|15457.6|15449.5|15444.1|15435.1|15457.7|15449.7|15444|15435|27
1730933400000|2024-11-06 22:50:00|15445.2|15436.2|15458|15449|15458.9|15449.9|15445.2|15436.2|17
1730933700000|2024-11-06 22:55:00|15458.2|15449.2|15458.9|15449.9|15459.2|15450.2|15458.2|15449.2|14
1730934000000|2024-11-06 23:00:00|15458.8|15449.8|15444.9|15440.5|15459.3|15451|15444.9|15440.3|148
1730934300000|2024-11-06 23:05:00|15444.4|15441|15441.8|15439.7|15444.4|15441.3|15437.8|15435.9|111
1730934600000|2024-11-06 23:10:00|15441.9|15439.6|15439.2|15436.9|15443|15440.5|15435.3|15432.3|124
1730934900000|2024-11-06 23:15:00|15439.3|15437.1|15446.1|15444.1|15448|15445.3|15439|15436.1|234
1730935200000|2024-11-06 23:20:00|15446.4|15444.4|15450.2|15447.2|15453.9|15451|15445.3|15441.8|277
1730935500000|2024-11-06 23:25:00|15450.1|15447.4|15449.5|15447.5|15453.8|15452.3|15448.9|15447|292
1730935800000|2024-11-06 23:30:00|15449.6|15447.6|15441.2|15439.3|15450.4|15448.5|15439.6|15437.7|223
1730936100000|2024-11-06 23:35:00|15441.6|15439.7|15437.9|15436.9|15443.3|15441.2|15436.5|15434.2|211
1730936400000|2024-11-06 23:40:00|15438.5|15436.4|15442.1|15440.5|15443.2|15441.2|15434.7|15432.8|273
1730936700000|2024-11-06 23:45:00|15441.8|15440.8|15440.3|15438.3|15444.3|15442.3|15439.3|15437.4|349
1730937000000|2024-11-06 23:50:00|15440.4|15438.4|15433.9|15432.9|15443.9|15441.5|15424.2|15419.7|636
1730937300000|2024-11-06 23:55:00|15434.7|15432.1|15432.3|15430.7|15435.9|15433.8|15430.1|15427.8|453
1730937600000|2024-11-07 00:00:00|15432.8|15431.2|15430.9|15429.2|15437.7|15435.8|15428.9|15426.1|538
1730937900000|2024-11-07 00:05:00|15430.8|15429.1|15428.9|15426.6|15430.9|15429.4|15423.2|15421.6|593
1730938200000|2024-11-07 00:10:00|15429.3|15426.8|15438.8|15437|15440|15437.7|15429.3|15426.8|565
1730938500000|2024-11-07 00:15:00|15438.9|15437.1|15454.4|15453.4|15456.8|15455.4|15437.7|15436.1|670
1730938800000|2024-11-07 00:20:00|15455.4|15453.8|15464.3|15462.7|15467.7|15465.2|15455.4|15453.8|644
1730939100000|2024-11-07 00:25:00|15464.7|15462.2|15460.7|15458.6|15465.8|15463.8|15456.3|15454.6|579
1730939400000|2024-11-07 00:30:00|15460.6|15458.5|15465.1|15464.1|15468.7|15467.4|15454.5|15453|576
1730939700000|2024-11-07 00:35:00|15465.4|15463.9|15467.4|15465.9|15472.4|15469.9|15463.6|15462.5|491
1730940000000|2024-11-07 00:40:00|15467.1|15466.1|15461.8|15461.1|15467.3|15466.3|15460.8|15460.1|378
1730940300000|2024-11-07 00:45:00|15461.5|15460.8|15465|15464|15465.2|15464.2|15457.6|15456.4|461
1730940600000|2024-11-07 00:50:00|15465.1|15464.3|15455.2|15454.2|15467.6|15466.3|15452.5|15451.8|759
1730940900000|2024-11-07 00:55:00|15455.5|15454.5|15458.3|15457.3|15461.2|15458.4|15451.8|15450.8|560
1730941200000|2024-11-07 01:00:00|15458.5|15457.5|15448.3|15447.3|15458.7|15457.7|15448|15446.5|613
1730941500000|2024-11-07 01:05:00|15449.1|15446.8|15440.2|15439.5|15449.6|15447.4|15439.5|15437.3|532
1730941800000|2024-11-07 01:10:00|15440.3|15439.6|15442.9|15440.8|15445.2|15444.2|15438.9|15437.6|515
1730942100000|2024-11-07 01:15:00|15443|15440.7|15455.2|15453.2|15456|15454|15441.1|15439.2|644
1730942400000|2024-11-07 01:20:00|15455|15453.1|15456.7|15455.7|15460.4|15459.4|15452.9|15451.4|538
1730942700000|2024-11-07 01:25:00|15457.1|15456.1|15457.4|15456.4|15460.2|15459.2|15453.1|15451.9|445
1730943000000|2024-11-07 01:30:00|15457.2|15456.2|15464.7|15463.7|15467.8|15466.8|15455.4|15454.4|560
1730943300000|2024-11-07 01:35:00|15464.8|15463.8|15458.9|15457.4|15464.9|15463.8|15457|15456|473
1730943600000|2024-11-07 01:40:00|15457.6|15456.6|15445.5|15443.1|15457.7|15456.6|15443.5|15442.2|735
1730943900000|2024-11-07 01:45:00|15445.6|15443.2|15448.1|15446.2|15448.1|15446.4|15442.7|15441.1|530
1730944200000|2024-11-07 01:50:00|15447.9|15446|15450.8|15449.8|15455.1|15453.6|15444.6|15443.6|475
1730944500000|2024-11-07 01:55:00|15451.8|15450.8|15451.5|15450.8|15454.2|15453.5|15449.7|15449|370
1730944800000|2024-11-07 02:00:00|15451.7|15451|15446.8|15446.1|15453.8|15452.4|15445.6|15444.9|398
1730945100000|2024-11-07 02:05:00|15447.7|15447|15438.2|15436.3|15449.4|15448.7|15435.2|15432.8|668
1730945400000|2024-11-07 02:10:00|15438.1|15436.4|15439.7|15438.7|15441.6|15439.7|15436.1|15434.2|494
1730945700000|2024-11-07 02:15:00|15440.1|15439.1|15440.8|15439.3|15444.9|15443|15435.8|15433.8|445
1730946000000|2024-11-07 02:20:00|15441.1|15439.5|15440.8|15439.8|15442.9|15441.3|15437.5|15435.4|490
1730946300000|2024-11-07 02:25:00|15440.7|15439.7|15442.5|15441.8|15445.2|15444|15438.6|15437.6|313
1730946600000|2024-11-07 02:30:00|15442.4|15441.7|15442|15441.3|15444.2|15443.3|15441.5|15440.5|229
1730946900000|2024-11-07 02:35:00|15441.8|15441.1|15441.2|15440.2|15443.3|15442.1|15438.6|15437|297
1730947200000|2024-11-07 02:40:00|15441.3|15440.3|15438.3|15437.6|15444.5|15443.8|15437.9|15437.2|361
1730947500000|2024-11-07 02:45:00|15438.5|15437.8|15440.4|15438.8|15441.6|15440.2|15434.1|15432.2|508
1730947800000|2024-11-07 02:50:00|15440.3|15438.7|15436.3|15435.6|15441.3|15440.1|15434.7|15434|430
1730948100000|2024-11-07 02:55:00|15436.5|15435.8|15445.4|15443.1|15449.6|15447.7|15436.4|15435.7|695
1730948400000|2024-11-07 03:00:00|15445.1|15442.8|15445|15442.4|15450.4|15449|15443.9|15441.7|433
1730948700000|2024-11-07 03:05:00|15444.9|15442.5|15446.6|15445.6|15449.1|15446.4|15444.6|15442.3|293
1730949000000|2024-11-07 03:10:00|15446.5|15445.5|15445.2|15444.5|15449.7|15448.5|15445|15443.2|428
1730949300000|2024-11-07 03:15:00|15445.3|15444.6|15446.7|15445.2|15448.7|15447.9|15444.9|15442.6|328
1730949600000|2024-11-07 03:20:00|15446.5|15445.5|15450.9|15450.2|15453.5|15451.8|15444.8|15443.8|372
1730949900000|2024-11-07 03:25:00|15451.1|15450.4|15446.8|15446.1|15452|15450.6|15446.8|15446.1|293
1730950200000|2024-11-07 03:30:00|15446.7|15446|15447.2|15445|15451.1|15450.1|15446.6|15445|442
1730950500000|2024-11-07 03:35:00|15447.3|15445.2|15448.1|15445.8|15449.7|15447.6|15442|15440.1|425
1730950800000|2024-11-07 03:40:00|15448.2|15445.9|15442.2|15440.1|15449.5|15447.3|15441.1|15439.3|428
1730951100000|2024-11-07 03:45:00|15442.5|15440.3|15432.4|15431.4|15443.2|15440.9|15429|15427.9|477
1730951400000|2024-11-07 03:50:00|15432.7|15431.2|15435.9|15434.9|15437.1|15436|15429.7|15428.3|361
1730951700000|2024-11-07 03:55:00|15435.8|15434.8|15432.5|15431.8|15435.9|15434.9|15428.4|15427.2|365
1730952000000|2024-11-07 04:00:00|15432.8|15432.1|15435.7|15434.7|15437.7|15436.1|15431.1|15430.1|360
1730952300000|2024-11-07 04:05:00|15436.1|15435.1|15434.3|15433.6|15437.9|15437.2|15434.3|15433.3|367
1730952600000|2024-11-07 04:10:00|15434.6|15433.9|15429.8|15429.1|15434.6|15433.9|15429.8|15429.1|259
1730952900000|2024-11-07 04:15:00|15429.9|15429.2|15403.8|15402.8|15431.3|15430.6|15403.8|15402.8|701
1730953200000|2024-11-07 04:20:00|15403.6|15402.6|15403.7|15401.1|15410.7|15409.7|15403.5|15400.8|462
1730953500000|2024-11-07 04:25:00|15403.8|15401|15408.1|15406.4|15408.7|15406.8|15394.5|15392.5|557
1730953800000|2024-11-07 04:30:00|15408.2|15406.5|15409.3|15406.9|15412.4|15410.8|15405.4|15402.8|453
1730954100000|2024-11-07 04:35:00|15408.6|15406.2|15414.7|15412.5|15414.7|15412.8|15408.4|15405.9|269
1730954400000|2024-11-07 04:40:00|15414.6|15412.4|15417|15416|15418.1|15416.8|15411|15409.7|348
1730954700000|2024-11-07 04:45:00|15416.9|15415.9|15412.9|15410.3|15417.2|15416.2|15412.5|15410.3|275
1730955000000|2024-11-07 04:50:00|15412.8|15410.2|15413.8|15411.4|15416.1|15414.4|15411.7|15410.2|258
1730955300000|2024-11-07 04:55:00|15413.9|15411.6|15418.4|15416.4|15418.6|15416.4|15409.6|15407.8|272
1730955600000|2024-11-07 05:00:00|15418.5|15416.5|15422.6|15421.9|15423|15422.3|15418.5|15416.5|238
1730955900000|2024-11-07 05:05:00|15422.8|15422.1|15421.4|15419.8|15424.5|15423.2|15420.6|15418.8|203
1730956200000|2024-11-07 05:10:00|15421.5|15419.9|15427.9|15427.2|15429|15428.2|15421.1|15419.9|222
1730956500000|2024-11-07 05:15:00|15428|15427.3|15424.9|15422.8|15429.3|15427.9|15423.6|15421.5|187
1730956800000|2024-11-07 05:20:00|15425.8|15423.8|15428.3|15427.6|15429.3|15428.5|15425|15423.5|308
1730957100000|2024-11-07 05:25:00|15428.4|15427.7|15420.2|15419.2|15428.6|15427.9|15420.2|15418.6|282
1730957400000|2024-11-07 05:30:00|15419.6|15418.9|15422.3|15420.1|15426.4|15425.1|15418|15417|336
1730957700000|2024-11-07 05:35:00|15422.4|15420.2|15419|15417.3|15426.4|15425.7|15418.5|15416.7|373
1730958000000|2024-11-07 05:40:00|15419.4|15417.7|15413.2|15412.2|15419.8|15418.1|15409.5|15408.4|438
1730958300000|2024-11-07 05:45:00|15413.4|15412.4|15400.8|15398.7|15415.3|15414.6|15399.8|15398.5|515
1730958600000|2024-11-07 05:50:00|15401.3|15399.3|15408.5|15406.2|15409.8|15408.8|15400.4|15399.1|398
1730958900000|2024-11-07 05:55:00|15408.6|15406.3|15401.4|15400.7|15409.2|15408|15401.4|15400.5|393
1730959200000|2024-11-07 06:00:00|15401.3|15400.6|15405|15404|15411.6|15409.6|15400.8|15400.1|612
1730959500000|2024-11-07 06:05:00|15405.4|15404.4|15412.3|15410.6|15412.3|15410.6|15404.7|15403.1|447
1730959800000|2024-11-07 06:10:00|15413.4|15410.7|15410.1|15409.1|15414.2|15413.2|15409.4|15407.6|369
1730960100000|2024-11-07 06:15:00|15410|15409|15409.9|15407.9|15412.5|15411.5|15408.9|15406.9|421
1730960400000|2024-11-07 06:20:00|15410|15407.8|15417.9|15417.2|15419.9|15418.9|15406.9|15405.9|356
1730960700000|2024-11-07 06:25:00|15417.8|15417.1|15410.4|15408.6|15420.5|15419.8|15409.8|15407.2|456
1730961000000|2024-11-07 06:30:00|15410.1|15408.4|15402.6|15400.5|15412.9|15412.2|15402.1|15400.2|570
1730961300000|2024-11-07 06:35:00|15403|15400.8|15404.2|15402.2|15405.8|15404.8|15396.9|15395|469
1730961600000|2024-11-07 06:40:00|15404.3|15402.4|15406.4|15405.4|15409.2|15407.9|15404.3|15402.4|470
1730961900000|2024-11-07 06:45:00|15406.5|15405.5|15402.7|15401.7|15407.1|15406.4|15399.2|15398.2|380
1730962200000|2024-11-07 06:50:00|15402.9|15401.9|15406.9|15405.9|15409.6|15408.4|15402.9|15400.9|412
1730962500000|2024-11-07 06:55:00|15407|15406|15395.2|15392.6|15408.4|15406.9|15394.9|15392.3|407
1730962800000|2024-11-07 07:00:00|15395.1|15392.5|15388.6|15387.6|15399.3|15398.3|15388.5|15387.5|653
1730963100000|2024-11-07 07:05:00|15388|15387|15384.7|15384|15393.2|15392.1|15381.7|15379.6|779
1730963400000|2024-11-07 07:10:00|15385.4|15384.7|15377.6|15376.6|15385.6|15384.9|15372.7|15371.2|771
1730963700000|2024-11-07 07:15:00|15377.4|15376.4|15382.5|15381.5|15383.5|15382.5|15372|15371|633
1730964000000|2024-11-07 07:20:00|15382.6|15381.6|15372.8|15372.1|15383.6|15382.6|15372|15371.3|721
1730964300000|2024-11-07 07:25:00|15372.7|15372|15378.9|15378.2|15379.3|15378.4|15365.8|15365|589
1730964600000|2024-11-07 07:30:00|15379.3|15378.6|15376.9|15375.1|15386.1|15384.8|15375.3|15374|521
1730964900000|2024-11-07 07:35:00|15377.2|15375.4|15386.7|15384.4|15386.9|15385.1|15375.9|15374.9|524
1730965200000|2024-11-07 07:40:00|15386.8|15384.5|15382.9|15381.2|15389|15387.9|15379.6|15378.6|573
1730965500000|2024-11-07 07:45:00|15383.2|15381.6|15385.5|15384.5|15389.6|15388.6|15382.4|15381.3|428
1730965800000|2024-11-07 07:50:00|15385.6|15384.6|15390.1|15389.1|15393.1|15392.4|15384.6|15383.8|452
1730966100000|2024-11-07 07:55:00|15390.3|15389.3|15400.8|15399.8|15401.1|15400.4|15390.2|15389.2|570
1730966400000|2024-11-07 08:00:00|15400.7|15399.7|15404|15403|15408|15406.9|15399|15398.1|757
1730966700000|2024-11-07 08:05:00|15404.6|15403.6|15406.5|15405.5|15407.3|15406.3|15399.7|15398.7|619
1730967000000|2024-11-07 08:10:00|15406.7|15405.7|15398.2|15396.6|15407.8|15406.8|15392.5|15391.5|622
1730967300000|2024-11-07 08:15:00|15398.1|15397.1|15390.4|15388.6|15401.5|15399.4|15390.3|15388.5|738
1730967600000|2024-11-07 08:20:00|15390.3|15388.7|15388.5|15387.5|15393.3|15392.6|15382.3|15381.6|537
1730967900000|2024-11-07 08:25:00|15388.4|15387.4|15390|15389|15390.6|15389.8|15383.7|15383|511
1730968200000|2024-11-07 08:30:00|15390.1|15389.1|15395.2|15393.2|15397.5|15395.9|15383.9|15383.2|610
1730968500000|2024-11-07 08:35:00|15395.4|15393.4|15395.4|15394.7|15396.2|15395.2|15391.4|15390.2|531
1730968800000|2024-11-07 08:40:00|15395|15394.3|15398.4|15396.2|15400.8|15399.3|15395|15394.3|512
1730969100000|2024-11-07 08:45:00|15397.8|15396.8|15398.6|15397.9|15400.1|15399.4|15395.7|15395|425
1730969400000|2024-11-07 08:50:00|15398.8|15398.1|15402.6|15401.9|15403.9|15402.2|15393.6|15392|532
1730969700000|2024-11-07 08:55:00|15403.1|15402.4|15404.6|15403.9|15406|15405.3|15398.5|15397.8|388
1730970000000|2024-11-07 09:00:00|15404.9|15404.2|15404.5|15403.8|15407.2|15406.5|15402.6|15401|555
1730970300000|2024-11-07 09:05:00|15404.6|15403.9|15406.2|15403.9|15407.9|15406.7|15402.9|15401.1|427
1730970600000|2024-11-07 09:10:00|15406|15404|15404.4|15402.8|15407.8|15406.2|15400|15398.4|505
1730970900000|2024-11-07 09:15:00|15404.7|15403.2|15409.5|15407.6|15413.8|15413.1|15404.1|15403.1|456
1730971200000|2024-11-07 09:20:00|15409.3|15407.4|15405.7|15403.7|15410.8|15409.8|15401.8|15400.8|427
1730971500000|2024-11-07 09:25:00|15405.4|15403.6|15398.1|15396.3|15407.2|15405.6|15395.3|15393.9|619
1730971800000|2024-11-07 09:30:00|15398|15396.2|15396.8|15396.1|15399.3|15398|15393.2|15391.9|374
1730972100000|2024-11-07 09:35:00|15396.9|15396.2|15394.7|15393.7|15399.4|15398.7|15394.5|15392.7|349
1730972400000|2024-11-07 09:40:00|15394.6|15393.6|15393|15392.3|15397.2|15396.5|15392.6|15391.9|246
1730972700000|2024-11-07 09:45:00|15393.1|15392.4|15397.7|15397|15398.1|15397.4|15390.2|15389.5|362
1730973000000|2024-11-07 09:50:00|15397.6|15396.9|15395.4|15394.7|15397.7|15397|15394.2|15393.5|242
1730973300000|2024-11-07 09:55:00|15395.2|15394.5|15395.4|15393.8|15396.1|15394.8|15390.9|15389.9|275
1730973600000|2024-11-07 10:00:00|15395.5|15393.6|15388.9|15387.9|15396.8|15395.8|15388.5|15387.5|333
1730973900000|2024-11-07 10:05:00|15388.8|15387.8|15395|15392.9|15395|15393.1|15388.8|15387.6|468
1730974200000|2024-11-07 10:10:00|15395.1|15393|15394.4|15393.7|15399.4|15397.9|15392|15390.5|449
1730974500000|2024-11-07 10:15:00|15394.5|15393.8|15392|15391.3|15396.4|15394.8|15390.1|15388.9|423
1730974800000|2024-11-07 10:20:00|15392.1|15391.4|15393.3|15392.3|15396.3|15395.3|15390.8|15389.3|406
1730975100000|2024-11-07 10:25:00|15393.2|15392.2|15397.4|15395.3|15397.6|15395.6|15392.9|15391.7|417
1730975400000|2024-11-07 10:30:00|15397.3|15395.5|15398.2|15396.2|15398.5|15396.4|15394.3|15393.6|330
1730975700000|2024-11-07 10:35:00|15398.4|15396.1|15396.7|15395.7|15399.4|15398.1|15395.5|15394.5|325
1730976000000|2024-11-07 10:40:00|15396.8|15395.8|15397.2|15396.5|15398|15396.8|15394.3|15392.3|393
1730976300000|2024-11-07 10:45:00|15397.3|15396.6|15403.5|15402.5|15403.8|15402.8|15395.4|15394.4|379
1730976600000|2024-11-07 10:50:00|15403.6|15402.6|15400.1|15399.1|15404.7|15403.6|15400|15399|413
1730976900000|2024-11-07 10:55:00|15400|15399|15402.1|15401.1|15402.2|15401.2|15399|15397.5|246
1730977200000|2024-11-07 11:00:00|15402.2|15401.2|15408|15405.7|15408.7|15406.8|15402|15401|306
1730977500000|2024-11-07 11:05:00|15408.3|15406.3|15407.8|15407.1|15410.6|15409.4|15407.5|15405.6|289
1730977800000|2024-11-07 11:10:00|15407.9|15407.2|15407.2|15406.2|15410|15408.5|15406|15404.2|322
1730978100000|2024-11-07 11:15:00|15407.3|15406.3|15403.7|15402.7|15408|15407|15402.6|15401.6|257
1730978400000|2024-11-07 11:20:00|15403.8|15402.8|15403.8|15402.8|15405.4|15404.4|15400.2|15399.2|408
1730978700000|2024-11-07 11:25:00|15403.9|15402.9|15401.1|15400.1|15404.1|15403.1|15399.8|15398.7|319
1730979000000|2024-11-07 11:30:00|15401|15400|15406.1|15405.1|15406.4|15405.1|15399.1|15398.1|341
1730979300000|2024-11-07 11:35:00|15406.2|15405.2|15404.8|15403.8|15408.2|15407.2|15402.1|15401.1|291
1730979600000|2024-11-07 11:40:00|15404.7|15403.7|15404.9|15403.9|15407|15406|15402.5|15401.4|272
1730979900000|2024-11-07 11:45:00|15405|15404|15409.1|15408.1|15409.3|15408.3|15404.9|15403.9|270
1730980200000|2024-11-07 11:50:00|15409.3|15408.3|15408.1|15407.4|15410.6|15409.7|15407|15406.3|278
1730980500000|2024-11-07 11:55:00|15408|15407.3|15407.6|15406|15410|15409.3|15405.1|15403.9|267
1730980800000|2024-11-07 12:00:00|15407.5|15405.8|15408.8|15406.5|15412.1|15409.8|15404.4|15402.2|1108
1730981100000|2024-11-07 12:05:00|15408.6|15406.6|15403.2|15401.5|15412.4|15410.1|15402.3|15400.5|1184
1730981400000|2024-11-07 12:10:00|15403.5|15401.6|15398.8|15396.7|15403.5|15401.6|15398.7|15396.7|1003
1730981700000|2024-11-07 12:15:00|15398.7|15396.8|15395.4|15393.8|15399.6|15397.5|15393|15391.7|1068
1730982000000|2024-11-07 12:20:00|15395.7|15394|15392.3|15390.6|15396.8|15395.4|15392.2|15390.6|926
1730982300000|2024-11-07 12:25:00|15392.1|15390.8|15391.9|15390.4|15394.2|15392.5|15389.1|15387.6|885
1730982600000|2024-11-07 12:30:00|15391.7|15390.5|15395.6|15393.7|15397|15395|15389.6|15388.2|1062
1730982900000|2024-11-07 12:35:00|15395.7|15393.8|15394.6|15393.3|15398.9|15396.6|15393.7|15391.7|935
1730983200000|2024-11-07 12:40:00|15394.4|15392.8|15388.9|15387.1|15398.5|15396.2|15386.8|15385.3|945
1730983500000|2024-11-07 12:45:00|15388.6|15387.2|15386.1|15384.5|15390.3|15388.6|15384.7|15382.8|1136
1730983800000|2024-11-07 12:50:00|15386|15384.2|15378.1|15376.4|15387.3|15385.6|15377.5|15375.8|1215
1730984100000|2024-11-07 12:55:00|15378|15376.3|15377.6|15375.4|15381.1|15379.5|15375.1|15373.2|1076
1730984400000|2024-11-07 13:00:00|15377.2|15375.1|15372.3|15370.3|15378|15376.5|15371.7|15369.8|1056
1730984700000|2024-11-07 13:05:00|15372.2|15370.1|15366.8|15364.6|15373.8|15372.4|15364.9|15362.8|1140
1730985000000|2024-11-07 13:10:00|15367.6|15364.5|15364.9|15362.3|15371.1|15369.4|15364|15361.8|1128
1730985300000|2024-11-07 13:15:00|15365.1|15362.5|15367.8|15365.5|15369.3|15367|15363.2|15361.3|1065
1730985600000|2024-11-07 13:20:00|15368.3|15366|15375.8|15373.8|15377.4|15375|15368.3|15365.9|1206
1730985900000|2024-11-07 13:25:00|15375.7|15373.7|15375|15367|15376.5|15374.5|15364.3|15362.2|896
1730986200000|2024-11-07 13:30:00|15374.9|15366.9|15373.8|15371.8|15380.1|15377.5|15364.4|15359.9|1276
1730986500000|2024-11-07 13:35:00|15374.4|15372.5|15363|15361.2|15374.8|15372.9|15353.3|15351.6|1361
1730986800000|2024-11-07 13:40:00|15362.9|15361.3|15363|15361.2|15370.7|15369.4|15361.2|15359.7|1288
1730987100000|2024-11-07 13:45:00|15362.9|15361.1|15354.7|15353.3|15365.9|15363.9|15352.1|15350.1|1261
1730987400000|2024-11-07 13:50:00|15354.5|15353.2|15352.4|15350.3|15356.6|15354.8|15347.1|15345.4|1349
1730987700000|2024-11-07 13:55:00|15351.9|15350.1|15351.2|15349.2|15352.7|15350.5|15346.2|15344.3|1127
1730988000000|2024-11-07 14:00:00|15351.3|15349.3|15343.8|15342|15354.2|15352.5|15343.4|15341.4|1162
1730988300000|2024-11-07 14:05:00|15343.9|15341.9|15350|15348.7|15352.8|15351.2|15343.3|15341.5|1022
1730988600000|2024-11-07 14:10:00|15349.9|15348.6|15356.2|15354.2|15356.8|15354.9|15348.7|15347.4|1035
1730988900000|2024-11-07 14:15:00|15356.1|15354.3|15348.1|15346.1|15356.7|15355|15344.7|15343.2|982
1730989200000|2024-11-07 14:20:00|15348|15346|15350.2|15348.2|15353.7|15351.9|15343.8|15341.9|966
1730989500000|2024-11-07 14:25:00|15350.3|15348.3|15344.5|15343|15352.9|15351.2|15341.8|15340.1|1013
1730989800000|2024-11-07 14:30:00|15344.3|15342.9|15342.3|15340.6|15350.6|15348.9|15341|15339.4|1187
1730990100000|2024-11-07 14:35:00|15342.2|15340.3|15329.1|15327.1|15342.2|15340.3|15328.7|15326.8|1245
1730990400000|2024-11-07 14:40:00|15329.3|15327|15331.5|15329.5|15332.4|15330.5|15326.6|15324.9|1079
1730990700000|2024-11-07 14:45:00|15331.4|15329.4|15319.7|15318.3|15331.8|15329.9|15314.9|15313.5|1121
1730991000000|2024-11-07 14:50:00|15319.8|15318.4|15313|15311.1|15319.8|15318.4|15311.4|15309.7|1180
1730991300000|2024-11-07 14:55:00|15312.3|15310.5|15323.6|15321.5|15325.1|15322.9|15309.3|15307.9|1064
1730991600000|2024-11-07 15:00:00|15323.7|15321.7|15323.3|15321.4|15329.7|15327.6|15321.2|15319.4|966
1730991900000|2024-11-07 15:05:00|15323.5|15321.5|15321.6|15320.3|15329.3|15327.6|15321.4|15319.9|1055
1730992200000|2024-11-07 15:10:00|15321.8|15320.5|15310.5|15308.9|15322.3|15320.7|15309.7|15308|1108
1730992500000|2024-11-07 15:15:00|15310.6|15309|15321.3|15319.8|15323|15321.3|15310.2|15308.4|1028
1730992800000|2024-11-07 15:20:00|15321.4|15319.7|15310.7|15309.1|15323.4|15321.8|15310.3|15308.6|978
1730993100000|2024-11-07 15:25:00|15311.2|15309.2|15297.2|15295.7|15311.2|15309.5|15296|15294.1|1149
1730993400000|2024-11-07 15:30:00|15296.9|15295.5|15292.2|15290.6|15297.9|15296.4|15287.3|15285.4|1202
1730993700000|2024-11-07 15:35:00|15292.3|15290.7|15297.9|15296.2|15299.1|15297.1|15287.8|15286.5|1112
1730994000000|2024-11-07 15:40:00|15298.1|15296.3|15295.9|15294.6|15298.2|15296.4|15290.9|15289.4|1015
1730994300000|2024-11-07 15:45:00|15295.8|15294.5|15294.4|15292.7|15304.3|15302.1|15293.4|15291.8|1125
1730994600000|2024-11-07 15:50:00|15294.1|15292.6|15289.9|15287.8|15294.9|15293.4|15286.1|15284.7|1263
1730994900000|2024-11-07 15:55:00|15290|15287.9|15296.9|15295.6|15300|15298.4|15290|15287.9|1140
1730995200000|2024-11-07 16:00:00|15297.2|15296|15300.8|15299|15302.9|15301.2|15293.7|15292.1|1148
1730995500000|2024-11-07 16:05:00|15300.7|15299.4|15303.6|15301.6|15303.8|15301.7|15296.4|15294.8|1220
1730995800000|2024-11-07 16:10:00|15303.4|15301.4|15307.3|15305.4|15309|15307|15303.4|15301.1|1164
1730996100000|2024-11-07 16:15:00|15307.4|15305.1|15318|15315.9|15319.8|15317.7|15305.7|15303.6|1162
1730996400000|2024-11-07 16:20:00|15317.9|15315.8|15318.5|15316.4|15321.6|15319.6|15316.6|15314.8|1099
1730996700000|2024-11-07 16:25:00|15318.7|15316.3|15318.8|15317|15323.8|15322|15317.4|15315.3|918
1730997000000|2024-11-07 16:30:00|15318.6|15316.9|15310.5|15308.9|15318.6|15316.9|15310.1|15308.8|1109
1730997300000|2024-11-07 16:35:00|15310.4|15308.8|15311.8|15310|15314.1|15312.6|15309.7|15308.1|954
1730997600000|2024-11-07 16:40:00|15312.2|15309.9|15310.4|15309.1|15313.7|15311.8|15307.6|15306.2|850
1730997900000|2024-11-07 16:45:00|15310.5|15309.2|15315.3|15313.4|15317.7|15315.6|15309.1|15307.4|780
1730998200000|2024-11-07 16:50:00|15315.4|15313.3|15321.4|15319.4|15321.5|15319.7|15314.5|15312.4|878
1730998500000|2024-11-07 16:55:00|15321.3|15319.5|15314.4|15312.8|15321.4|15319.5|15313.2|15311.9|842
1730998800000|2024-11-07 17:00:00|15314.5|15312.7|15320.2|15318.4|15321.2|15319.2|15314.3|15312.6|773
1730999100000|2024-11-07 17:05:00|15320.1|15318.5|15312.1|15310.3|15321|15319.1|15311.9|15310.1|783
1730999400000|2024-11-07 17:10:00|15312|15310|15311|15309|15313.3|15311.3|15308.9|15307.3|754
1730999700000|2024-11-07 17:15:00|15311.1|15308.8|15312.6|15310.3|15313|15310.7|15308.3|15306.6|697
1731000000000|2024-11-07 17:20:00|15312.8|15310.4|15308.5|15306.8|15313.3|15311.1|15307.3|15305.7|825
1731000300000|2024-11-07 17:25:00|15308.6|15307.2|15308.2|15306.7|15310.1|15308.6|15307.9|15306.3|622
1731000600000|2024-11-07 17:30:00|15308|15306.5|15302.3|15300.7|15308|15306.5|15301.2|15299.5|798
1731000900000|2024-11-07 17:35:00|15302.4|15300.8|15304.9|15303.3|15306|15304.5|15302.2|15300.5|716
1731001200000|2024-11-07 17:40:00|15304.8|15303|15303.5|15301.9|15304.9|15303|15299.9|15298.3|575
1731001500000|2024-11-07 17:45:00|15303.3|15301.8|15303.8|15302.2|15305.1|15303.4|15302.9|15301.5|590
1731001800000|2024-11-07 17:50:00|15303.7|15302.3|15302.3|15300.6|15304.6|15303|15299.4|15297.9|684
1731002100000|2024-11-07 17:55:00|15301.9|15300.7|15302.1|15300.8|15303.3|15301.6|15296.8|15295.3|743
1731002400000|2024-11-07 18:00:00|15302.6|15300.9|15302.5|15300.8|15303.6|15302.1|15297.1|15295.8|853
1731002700000|2024-11-07 18:05:00|15302.4|15301|15299.9|15297.8|15303.9|15301.7|15298.5|15296.5|666
1731003000000|2024-11-07 18:10:00|15300|15297.7|15300.7|15299.1|15302.6|15300.9|15299.5|15297.3|595
1731003300000|2024-11-07 18:15:00|15300.9|15299.3|15296.9|15294.9|15301|15299.4|15293.1|15291.4|593
1731003600000|2024-11-07 18:20:00|15296.7|15295|15293.1|15291.2|15298.4|15296.1|15291.2|15289.3|694
1731003900000|2024-11-07 18:25:00|15293.2|15291.3|15294.3|15292.6|15294.9|15293|15291|15289.3|583
1731004200000|2024-11-07 18:30:00|15294.2|15292.4|15294.4|15292.8|15295.9|15294.2|15293.6|15291.7|531
1731004500000|2024-11-07 18:35:00|15294.3|15292.9|15293.1|15291.5|15294.5|15292.9|15291.7|15290|450
1731004800000|2024-11-07 18:40:00|15292.9|15291.8|15288.7|15287.1|15294.9|15293|15288.5|15286.9|473
1731005100000|2024-11-07 18:45:00|15288.8|15287.3|15299.3|15297.3|15299.3|15297.4|15287.3|15285.7|656
1731005400000|2024-11-07 18:50:00|15299.2|15297.4|15299.1|15297.4|15303.7|15301.9|15297.8|15296|791
1731005700000|2024-11-07 18:55:00|15299.2|15296.7|15308.6|15300.6|15308.6|15300.6|15295.9|15293.1|628
1731006000000|2024-11-07 19:00:00|15306.7|15298.7|15331.2|15328.8|15333.8|15331.7|15291.4|15283.4|1423
1731006300000|2024-11-07 19:05:00|15331.1|15328.7|15325.3|15323.3|15333.3|15330.8|15318|15315.8|1374
1731006600000|2024-11-07 19:10:00|15325.1|15323.2|15314.9|15313.1|15331.3|15329.4|15314.3|15312.3|1185
1731006900000|2024-11-07 19:15:00|15314.7|15313|15315.1|15312.7|15316.4|15314.5|15308.5|15306.5|1003
1731007200000|2024-11-07 19:20:00|15315.2|15313.3|15320.8|15319.1|15323.2|15321.5|15314.3|15312.5|987
1731007500000|2024-11-07 19:25:00|15320.9|15319.2|15321.7|15319.9|15324|15322.4|15315.1|15313.1|924
1731007800000|2024-11-07 19:30:00|15321.3|15319.6|15311.7|15309.8|15322.2|15320.4|15306.5|15304.5|1121
1731008100000|2024-11-07 19:35:00|15311.6|15309.9|15303|15300.9|15312.8|15310.6|15291.5|15289|1263
1731008400000|2024-11-07 19:40:00|15302.9|15300.5|15332.8|15330.1|15348.4|15346.3|15302.4|15300.2|1952
1731008700000|2024-11-07 19:45:00|15332.9|15330.2|15315|15312.4|15335.9|15333.3|15311.8|15309.5|1572
1731009000000|2024-11-07 19:50:00|15314.8|15312.2|15305.1|15303.2|15315.8|15313.6|15301.5|15299.4|1326
1731009300000|2024-11-07 19:55:00|15305.2|15302.6|15310.2|15306.8|15312|15309.5|15293.2|15291.2|1367
1731009600000|2024-11-07 20:00:00|15310|15307.2|15285.6|15283.5|15315.6|15313.6|15281.7|15279.4|1392
1731009900000|2024-11-07 20:05:00|15285.4|15283.3|15288.5|15286.4|15293.2|15291.2|15281.5|15279.8|1283
1731010200000|2024-11-07 20:10:00|15288.6|15286.3|15275.4|15273.1|15289|15287|15270.6|15268.1|1275
1731010500000|2024-11-07 20:15:00|15275.5|15272.9|15283.8|15281.9|15289.5|15287.6|15272.6|15270.3|1181
1731010800000|2024-11-07 20:20:00|15283.7|15281.7|15281.8|15279.7|15285.9|15284|15278.5|15276.5|1043
1731011100000|2024-11-07 20:25:00|15281.7|15279.6|15289.6|15287.7|15290|15288.2|15280|15277.8|1031
1731011400000|2024-11-07 20:30:00|15289.3|15287.8|15287.1|15285.5|15291.2|15289.6|15282.6|15280.9|894
1731011700000|2024-11-07 20:35:00|15286.9|15285.3|15297.2|15294.9|15299|15296.6|15286.1|15284.4|979
1731012000000|2024-11-07 20:40:00|15297.3|15295.1|15302.3|15300.4|15303.5|15301.6|15296.4|15294|704
1731012300000|2024-11-07 20:45:00|15302.1|15300.6|15305.9|15303.7|15307.2|15304.9|15300.8|15299.1|678
1731012600000|2024-11-07 20:50:00|15305.8|15303.4|15296.7|15294.9|15306|15303.9|15293.1|15291.1|961
1731012900000|2024-11-07 20:55:00|15296.6|15294.8|15286.2|15284.5|15296.8|15294.8|15280.2|15278.7|1041
1731013200000|2024-11-07 21:00:00|15286.3|15284.6|15284.4|15281.7|15290.3|15288.3|15281.3|15279.6|667
1731013500000|2024-11-07 21:05:00|15284.7|15281.6|15287.5|15285.7|15288.2|15285.9|15283.9|15281.1|536
1731013800000|2024-11-07 21:10:00|15288.8|15286.6|15290.7|15288.6|15294.2|15292.1|15288.6|15286.5|407
1731014100000|2024-11-07 21:15:00|15290.8|15288.5|15290.7|15289|15293.2|15291|15289.6|15287.9|254
1731014400000|2024-11-07 21:20:00|15290.6|15288.9|15292.2|15290.7|15293.1|15290.8|15290.6|15288.5|310
1731014700000|2024-11-07 21:25:00|15292.3|15290.8|15293.2|15291.3|15296.6|15294.4|15291.7|15290.1|457
1731015000000|2024-11-07 21:30:00|15293.3|15291.4|15292.3|15289.8|15293.5|15291.5|15291.8|15289.8|223
1731015300000|2024-11-07 21:35:00|15292.4|15291.2|15291.9|15290.2|15293.6|15291.5|15291.9|15289.9|159
1731015600000|2024-11-07 21:40:00|15292.1|15290|15292|15289.8|15292.7|15290.5|15291.8|15289.4|200
1731015900000|2024-11-07 21:45:00|15292.1|15289.9|15291.8|15289.3|15293.2|15290.3|15291|15288|279
1731016200000|2024-11-07 21:50:00|15291.7|15289.2|15296.1|15293.2|15298.1|15294.8|15291.6|15289|375
1731016500000|2024-11-07 21:55:00|15296.3|15292.9|15298.8|15289.8|15299.5|15293.1|15293.9|15286.6|306
1731016800000|2024-11-07 22:00:00|15298.5|15289.5|15296.8|15287.8|15298.5|15289.5|15296.8|15287.8|5
1731017100000|2024-11-07 22:05:00|15295.8|15286.8|15293.4|15284.4|15295.8|15286.8|15291.2|15282.2|13
1731017400000|2024-11-07 22:10:00|15293.9|15284.9|15293.9|15284.9|15295.5|15286.5|15293.8|15284.8|16
1731017700000|2024-11-07 22:15:00|15293.8|15284.8|15293.6|15284.6|15294|15285|15293.6|15284.6|14
1731018000000|2024-11-07 22:20:00|15293.5|15284.5|15293.5|15284.5|15293.7|15284.7|15293.5|15284.5|9
1731018300000|2024-11-07 22:25:00|15293.6|15284.6|15298|15289|15299.2|15290.2|15293.2|15284.2|21
1731018600000|2024-11-07 22:30:00|15298.4|15289.4|15297.9|15288.9|15298.9|15289.9|15294|15285|19
1731018900000|2024-11-07 22:35:00|15297.7|15288.7|15297.2|15288.2|15297.7|15288.7|15297.2|15288.2|14
1731019200000|2024-11-07 22:40:00|15297.3|15288.3|15297.2|15288.2|15297.3|15288.3|15297.2|15288.2|12
1731019500000|2024-11-07 22:45:00|15297.1|15288.1|15296.7|15287.7|15297.8|15288.8|15296.5|15287.5|13
1731019800000|2024-11-07 22:50:00|15296.8|15287.8|15296.7|15287.7|15296.8|15287.8|15296.7|15287.7|6
1731020100000|2024-11-07 22:55:00|15297.7|15288.7|15299.1|15290.1|15299.1|15291.3|15297.3|15288.3|21
1731020400000|2024-11-07 23:00:00|15299.2|15290.2|15302|15298.2|15303.1|15298.5|15296.9|15289.3|128
1731020700000|2024-11-07 23:05:00|15301.5|15298.7|15304.7|15302.7|15304.7|15302.7|15301.1|15298.5|73
1731021000000|2024-11-07 23:10:00|15305.5|15302.9|15309.8|15308|15310.8|15308.4|15304.8|15302.8|128
1731021300000|2024-11-07 23:15:00|15310.3|15308.4|15309.5|15307.9|15311.8|15310.7|15309.3|15307.9|127
1731021600000|2024-11-07 23:20:00|15309.2|15307.7|15308.3|15307.3|15311.4|15309.8|15306.8|15304.8|162
1731021900000|2024-11-07 23:25:00|15308.8|15307.8|15313|15311.2|15313|15311.2|15308.2|15307.2|98
1731022200000|2024-11-07 23:30:00|15313.2|15311.1|15308.6|15307|15313.9|15312|15308.3|15307|142
1731022500000|2024-11-07 23:35:00|15308.5|15307.3|15303.7|15302|15309.3|15308.1|15299.6|15298|249
1731022800000|2024-11-07 23:40:00|15303.5|15301.7|15304.8|15303.8|15306.4|15305.2|15303.4|15301.7|152
1731023100000|2024-11-07 23:45:00|15304.7|15303.7|15313.9|15312.9|15316.9|15315.5|15304.2|15303.2|309
1731023400000|2024-11-07 23:50:00|15314|15313|15314.1|15313.1|15314.3|15313.3|15307.9|15306.9|204
1731023700000|2024-11-07 23:55:00|15314.9|15313.9|15318.4|15316.9|15320.5|15318.4|15314.9|15313.9|225
1731024000000|2024-11-08 00:00:00|15317.5|15315.9|15315.4|15314.7|15325|15322.7|15313.6|15312.4|460
1731024300000|2024-11-08 00:05:00|15315.2|15314.5|15323.5|15321.3|15323.5|15322.4|15312.7|15311.7|534
1731024600000|2024-11-08 00:10:00|15323.6|15321.4|15320.6|15319.6|15324.7|15322.9|15319.7|15318.7|319
1731024900000|2024-11-08 00:15:00|15320.3|15319.3|15313.4|15312.4|15322.3|15321.3|15312.9|15311.9|309
1731025200000|2024-11-08 00:20:00|15314.1|15313.4|15315.4|15313.3|15315.5|15314.1|15310.5|15308.5|367
1731025500000|2024-11-08 00:25:00|15315.5|15313.4|15315.5|15313.4|15317.8|15316.3|15311.9|15310|443
1731025800000|2024-11-08 00:30:00|15315.6|15313.5|15307.6|15306.9|15317.1|15316.1|15304.5|15302.6|433
1731026100000|2024-11-08 00:35:00|15307.8|15306.8|15302.9|15301.9|15308.6|15307.9|15301.4|15300.4|377
1731026400000|2024-11-08 00:40:00|15302.8|15301.8|15315.3|15314.6|15316.2|15315.2|15302.8|15301.8|396
1731026700000|2024-11-08 00:45:00|15315.4|15314.7|15316.1|15315.4|15318.1|15316.2|15308.2|15307.5|294
1731027000000|2024-11-08 00:50:00|15316|15315.3|15308|15305.2|15316|15315.3|15298.2|15295.9|641
1731027300000|2024-11-08 00:55:00|15306.9|15304.8|15313.8|15312.8|15318.4|15316.5|15305.9|15303.3|501
1731027600000|2024-11-08 01:00:00|15313.7|15312.7|15306.4|15305.7|15315.3|15314.3|15306.3|15304.7|411
1731027900000|2024-11-08 01:05:00|15306.9|15306.2|15318.4|15317.4|15319.8|15318.3|15305.8|15304.7|397
1731028200000|2024-11-08 01:10:00|15318.5|15317.5|15321.8|15320.8|15325.6|15324.3|15318.1|15317.1|464
1731028500000|2024-11-08 01:15:00|15321.6|15320.6|15325.9|15325.2|15327.3|15326.4|15321.6|15320.6|337
1731028800000|2024-11-08 01:20:00|15325.8|15325.1|15323.6|15322.9|15329.1|15327.8|15323.6|15322.9|293
1731029100000|2024-11-08 01:25:00|15323.9|15323.2|15331.1|15330.1|15332.1|15331.1|15320.2|15319.2|344
1731029400000|2024-11-08 01:30:00|15331|15330|15335|15334.3|15337.6|15336.6|15330.8|15329.8|463
1731029700000|2024-11-08 01:35:00|15334.9|15334.2|15323.6|15322.9|15335.9|15335.2|15323.3|15322.6|385
1731030000000|2024-11-08 01:40:00|15323.3|15322.6|15328.4|15327.7|15329.3|15328.6|15320.7|15319.3|433
1731030300000|2024-11-08 01:45:00|15328.5|15327.8|15313.5|15312.8|15329.6|15328.9|15311.4|15309.2|508
1731030600000|2024-11-08 01:50:00|15313.4|15312.7|15308|15307.3|15318|15317.3|15306.7|15306|425
1731030900000|2024-11-08 01:55:00|15308.5|15307.8|15310|15309.3|15313|15312.3|15308|15306.9|262
1731031200000|2024-11-08 02:00:00|15309.3|15308.6|15308.7|15308|15309.9|15309.2|15301.1|15300.1|416
1731031500000|2024-11-08 02:05:00|15309.6|15307.3|15309.1|15308.1|15315.7|15313.8|15309.1|15306.9|305
1731031800000|2024-11-08 02:10:00|15308|15307|15302.2|15301.5|15311|15310.3|15299.1|15298.1|457
1731032100000|2024-11-08 02:15:00|15302.3|15301.6|15298.6|15296.8|15303.1|15302.4|15297|15295.5|405
1731032400000|2024-11-08 02:20:00|15298.5|15296.7|15303.2|15302.5|15305.5|15303.9|15298.1|15296.5|184
1731032700000|2024-11-08 02:25:00|15303.4|15302.7|15304.5|15303.8|15305|15304.3|15299.6|15298.9|221
1731033000000|2024-11-08 02:30:00|15305.2|15304.5|15299.5|15298.5|15307.3|15305.6|15298.2|15297|221
1731033300000|2024-11-08 02:35:00|15299.6|15298.6|15310.4|15309.4|15313.2|15312|15299.5|15298.5|249
1731033600000|2024-11-08 02:40:00|15310.2|15309.2|15307.5|15306.8|15311.1|15310.4|15306.7|15305.5|295
1731033900000|2024-11-08 02:45:00|15307.4|15306.7|15311|15310.3|15311.4|15310.7|15306.1|15304.9|259
1731034200000|2024-11-08 02:50:00|15311.1|15310.4|15315.6|15314.9|15315.6|15314.9|15309.6|15308.6|277
1731034500000|2024-11-08 02:55:00|15316.3|15314.3|15313.3|15312.6|15319.1|15318.1|15310.3|15308.7|379
1731034800000|2024-11-08 03:00:00|15313.5|15312.8|15310.3|15308.5|15314.3|15312.8|15308.7|15307|380
1731035100000|2024-11-08 03:05:00|15310.2|15308.6|15302.8|15300.8|15310.6|15308.8|15300.7|15300|247
1731035400000|2024-11-08 03:10:00|15302.4|15300.5|15295.1|15293|15303.6|15302.4|15294.9|15293|202
1731035700000|2024-11-08 03:15:00|15294.9|15292.9|15288.2|15285.9|15294.9|15292.9|15280.9|15279.9|454
1731036000000|2024-11-08 03:20:00|15288|15286|15283.6|15282.9|15288.9|15286.9|15278.2|15276.9|415
1731036300000|2024-11-08 03:25:00|15283.1|15282.4|15284.9|15283.2|15286.1|15284.7|15279.7|15278.7|315
1731036600000|2024-11-08 03:30:00|15284.5|15283.5|15279.5|15278.5|15285|15283.5|15274.6|15272.4|397
1731036900000|2024-11-08 03:35:00|15279.4|15278.4|15283.2|15282.2|15287|15285.8|15279.4|15278.4|302
1731037200000|2024-11-08 03:40:00|15283.1|15282.1|15285.6|15284.9|15287.2|15286.5|15282.8|15281.1|261
1731037500000|2024-11-08 03:45:00|15285.5|15284.8|15282.2|15281.2|15286.7|15285.5|15280.4|15279.7|258
1731037800000|2024-11-08 03:50:00|15282.3|15281.3|15284.5|15282.7|15285.6|15283.9|15276.6|15275.6|307
1731038100000|2024-11-08 03:55:00|15284.6|15282.8|15282.1|15281.1|15285.9|15283.7|15279|15277.4|272
1731038400000|2024-11-08 04:00:00|15282|15281|15278.8|15276.8|15282.2|15281.5|15275.2|15273.1|433
1731038700000|2024-11-08 04:05:00|15278.7|15276.7|15279.1|15278.1|15284.4|15283.7|15277.2|15276.2|248
1731039000000|2024-11-08 04:10:00|15279.5|15278|15271.4|15269.3|15281.2|15280|15270|15268.4|374
1731039300000|2024-11-08 04:15:00|15271.5|15269.4|15256.6|15255.6|15272.5|15270.5|15255.6|15254.6|595
1731039600000|2024-11-08 04:20:00|15256.4|15255.4|15269.4|15267.6|15269.5|15267.6|15256.3|15255.1|332
1731039900000|2024-11-08 04:25:00|15269.6|15267.5|15267.9|15266.9|15273.2|15272.2|15267.8|15266.8|300
1731040200000|2024-11-08 04:30:00|15268.1|15267.1|15267.1|15266.4|15272.3|15270.3|15267.1|15266.4|303
1731040500000|2024-11-08 04:35:00|15267.5|15266.8|15261.2|15260.5|15269.3|15268.6|15259.9|15259.1|324
1731040800000|2024-11-08 04:40:00|15261.1|15260.4|15267.5|15266.5|15270.4|15269.4|15259.4|15258.7|385
1731041100000|2024-11-08 04:45:00|15267.6|15266.6|15273.4|15271.5|15274.9|15273.8|15267.1|15266.1|274
1731041400000|2024-11-08 04:50:00|15273.5|15271.6|15275|15274.3|15276.6|15275.7|15270.7|15270|244
1731041700000|2024-11-08 04:55:00|15275.1|15274.4|15274.8|15272.6|15278.6|15277.9|15272.9|15271.8|298
1731042000000|2024-11-08 05:00:00|15275.5|15272.7|15276.3|15275.3|15278.2|15277.5|15272.2|15271.2|285
1731042300000|2024-11-08 05:05:00|15276.1|15275.1|15273.2|15271.4|15276.7|15275.7|15272.4|15270.4|204
1731042600000|2024-11-08 05:10:00|15273.3|15271.5|15277.3|15276.3|15280.5|15279.8|15273.3|15271.5|237
1731042900000|2024-11-08 05:15:00|15277.2|15276.2|15275.4|15274.4|15277.6|15276.6|15274.6|15273.9|149
1731043200000|2024-11-08 05:20:00|15275.8|15274.8|15283|15282|15284.2|15283.4|15275.7|15274.7|277
1731043500000|2024-11-08 05:25:00|15283.1|15282.1|15282.5|15281.8|15285|15284.3|15281.6|15280.9|103
1731043800000|2024-11-08 05:30:00|15282.4|15281.7|15287.3|15285.3|15288.2|15287.5|15281.2|15280.2|211
1731044100000|2024-11-08 05:35:00|15287.5|15285.2|15289.4|15287.7|15291.4|15290.2|15286.9|15285.1|215
1731044400000|2024-11-08 05:40:00|15289.5|15287.8|15290.1|15289.1|15292.7|15291.3|15287.8|15286.4|247
1731044700000|2024-11-08 05:45:00|15290.3|15289.3|15287.8|15286.8|15291.2|15290.2|15284.4|15283.4|226
1731045000000|2024-11-08 05:50:00|15287.9|15286.9|15289|15287.4|15291.6|15290.5|15286.8|15286.1|232
1731045300000|2024-11-08 05:55:00|15288.9|15287.3|15280.8|15280.1|15288.9|15287.6|15280.7|15279.8|261
1731045600000|2024-11-08 06:00:00|15280.7|15280|15279.3|15278.6|15282|15281.3|15275.7|15275|380
1731045900000|2024-11-08 06:05:00|15279.4|15278.7|15279.8|15278.8|15283.2|15282.2|15278|15276.8|252
1731046200000|2024-11-08 06:10:00|15279.9|15278.9|15288.7|15288|15291|15290|15279.5|15278.5|453
1731046500000|2024-11-08 06:15:00|15288.8|15288.1|15294.4|15293.7|15296.2|15294.6|15286.5|15285.8|325
1731046800000|2024-11-08 06:20:00|15294.5|15293.8|15289.9|15287.9|15296|15295.3|15288.4|15287.4|377
1731047100000|2024-11-08 06:25:00|15289.7|15287.7|15286.3|15285.6|15290.7|15288.8|15283.3|15282.3|337
1731047400000|2024-11-08 06:30:00|15286.9|15286.2|15287.8|15286.8|15289.4|15288.4|15285.3|15283.2|253
1731047700000|2024-11-08 06:35:00|15287.7|15286.7|15281.7|15280.7|15287.9|15286.9|15280.4|15279.7|322
1731048000000|2024-11-08 06:40:00|15281.5|15280.5|15271.5|15270.5|15283.1|15282.1|15269.7|15267.5|466
1731048300000|2024-11-08 06:45:00|15272.4|15271.7|15270.9|15269.9|15272.7|15271.8|15267.7|15265.7|372
1731048600000|2024-11-08 06:50:00|15271|15270|15276.2|15275.2|15279.2|15278.2|15271|15270|171
1731048900000|2024-11-08 06:55:00|15276.7|15274.7|15277.7|15275.6|15278.8|15277.1|15274.3|15272.1|277
1731049200000|2024-11-08 07:00:00|15276.9|15274.8|15280.8|15280.1|15280.9|15280.2|15274.7|15273.7|505
1731049500000|2024-11-08 07:05:00|15281.1|15280.4|15271.9|15270.9|15282.1|15280.8|15271.1|15269.8|425
1731049800000|2024-11-08 07:10:00|15272.1|15271.1|15269|15268|15274.6|15273.9|15266.4|15265.7|523
1731050100000|2024-11-08 07:15:00|15269.1|15268.1|15274.4|15273.7|15277.6|15276.6|15268.6|15267.9|475
1731050400000|2024-11-08 07:20:00|15274.5|15273.8|15272.7|15272|15277.8|15277.1|15268.2|15267.2|400
1731050700000|2024-11-08 07:25:00|15272.8|15272.1|15283.3|15281.5|15285.7|15284.8|15272.4|15271.7|385
1731051000000|2024-11-08 07:30:00|15283.4|15281.6|15285.4|15284.7|15287.9|15287.2|15281.8|15280.8|332
1731051300000|2024-11-08 07:35:00|15285.1|15284.4|15284.8|15282.8|15285.5|15284.5|15278.5|15277.2|355
1731051600000|2024-11-08 07:40:00|15284.6|15282.7|15288|15287.3|15290.9|15289.6|15284.1|15282.7|275
1731051900000|2024-11-08 07:45:00|15288.4|15287.7|15273.1|15271.4|15288.6|15287.9|15272|15270.1|526
1731052200000|2024-11-08 07:50:00|15273|15271.3|15269|15267.4|15273.3|15271.8|15266|15264.5|568
1731052500000|2024-11-08 07:55:00|15269.2|15267.6|15264.5|15263.8|15275|15274|15261.9|15260.9|501
1731052800000|2024-11-08 08:00:00|15264.6|15263.9|15260.2|15259.5|15268.2|15267.5|15257.3|15256|866
1731053100000|2024-11-08 08:05:00|15260|15259.3|15270.4|15269.7|15275.7|15274|15256.9|15256.2|837
1731053400000|2024-11-08 08:10:00|15270.5|15269.8|15262.8|15261.2|15271.6|15270.9|15257.1|15255.6|802
1731053700000|2024-11-08 08:15:00|15262.1|15260.5|15258.1|15257.1|15265.2|15264.5|15253.3|15251.3|836
1731054000000|2024-11-08 08:20:00|15258|15257|15265.1|15264.4|15268.1|15267.4|15257.8|15256.8|661
1731054300000|2024-11-08 08:25:00|15265.7|15265|15255.7|15254.7|15269.5|15268.6|15255.5|15253.7|645
1731054600000|2024-11-08 08:30:00|15255.8|15254.8|15251.3|15250.6|15256.8|15255.4|15251.2|15250.1|585
1731054900000|2024-11-08 08:35:00|15251.1|15250.4|15257.1|15256.1|15263|15262|15251.1|15249.5|604
1731055200000|2024-11-08 08:40:00|15256.8|15255.8|15260.3|15258.8|15262.5|15261.3|15253.7|15253|536
1731055500000|2024-11-08 08:45:00|15259.8|15258.6|15249.7|15247.8|15260.2|15258.9|15247.5|15245.5|517
1731055800000|2024-11-08 08:50:00|15249.8|15248|15237.1|15236.1|15251.9|15250.2|15233|15231.6|728
1731056100000|2024-11-08 08:55:00|15237.6|15236.6|15235.3|15234.6|15239.2|15237.6|15233|15231.9|548
1731056400000|2024-11-08 09:00:00|15235.4|15234.7|15231.5|15230.5|15239.1|15238.4|15231|15229.9|532
1731056700000|2024-11-08 09:05:00|15231.6|15230.6|15239.1|15238.1|15239.7|15238.4|15227.8|15226.4|569
1731057000000|2024-11-08 09:10:00|15239.2|15238.2|15240.3|15239.6|15243.4|15242.2|15238.6|15237.6|352
1731057300000|2024-11-08 09:15:00|15240.2|15239.5|15239.3|15238.6|15243.7|15242.1|15236.8|15236.1|331
1731057600000|2024-11-08 09:20:00|15239.2|15238.5|15236.7|15235.7|15240|15238.9|15235.6|15233.9|366
1731057900000|2024-11-08 09:25:00|15237.1|15236.1|15241.7|15241|15245.9|15244.6|15236.7|15235.7|338
1731058200000|2024-11-08 09:30:00|15241.6|15240.9|15231.3|15230.6|15242.2|15240.9|15231.2|15230.5|466
1731058500000|2024-11-08 09:35:00|15231.5|15230.8|15233|15232.3|15237.9|15237.2|15230.7|15230|338
1731058800000|2024-11-08 09:40:00|15233.1|15232.4|15232.6|15231.9|15235|15232.8|15227.9|15226.9|392
1731059100000|2024-11-08 09:45:00|15232.7|15232|15228.9|15227.1|15233|15232.3|15226|15225|352
1731059400000|2024-11-08 09:50:00|15229.2|15227.4|15233.8|15233.1|15234.4|15233.7|15226.7|15226|397
1731059700000|2024-11-08 09:55:00|15233.9|15233.2|15228.7|15228|15234.4|15233.2|15228.7|15228|395
1731060000000|2024-11-08 10:00:00|15228.4|15227.7|15220|15218.3|15230.1|15229.4|15219.3|15218.1|458
1731060300000|2024-11-08 10:05:00|15221.2|15219.5|15229|15227.1|15231.1|15229|15214.9|15213.5|555
1731060600000|2024-11-08 10:10:00|15228.7|15226.8|15231.9|15231.2|15235.3|15233.9|15228.7|15226.8|458
1731060900000|2024-11-08 10:15:00|15232.1|15231.4|15235.6|15234.9|15235.7|15235|15228.1|15226.1|435
1731061200000|2024-11-08 10:20:00|15235.7|15235|15239.3|15238.6|15239.5|15238.8|15232.9|15232.1|443
1731061500000|2024-11-08 10:25:00|15239.1|15238.4|15229.7|15229|15240.2|15239.5|15229.5|15227.8|356
1731061800000|2024-11-08 10:30:00|15229.5|15228.8|15237.8|15236.8|15239.8|15238.4|15223.5|15222.8|535
1731062100000|2024-11-08 10:35:00|15238.1|15237.1|15234.4|15233.4|15240|15239|15234.3|15233|441
1731062400000|2024-11-08 10:40:00|15234.1|15233.1|15220.1|15219.1|15235.5|15234.8|15219.8|15219|434
1731062700000|2024-11-08 10:45:00|15220|15219|15224.8|15222.5|15225.8|15224.9|15219|15218|426
1731063000000|2024-11-08 10:50:00|15225.8|15222.6|15220.7|15220|15228.1|15227.4|15217.9|15217.2|465
1731063300000|2024-11-08 10:55:00|15221|15220.3|15218.8|15217.2|15222.4|15220.7|15217.9|15216.3|445
1731063600000|2024-11-08 11:00:00|15218.7|15217.1|15222.7|15222|15223.4|15222.3|15215.3|15213.4|414
1731063900000|2024-11-08 11:05:00|15223|15222.3|15224.1|15223.4|15225.6|15224.9|15219.7|15219|287
1731064200000|2024-11-08 11:10:00|15224.2|15223.5|15222.6|15221.9|15225.5|15224.8|15220.7|15219.1|274
1731064500000|2024-11-08 11:15:00|15222.1|15221.4|15225.3|15224.6|15225.3|15224.6|15217.7|15217|305
1731064800000|2024-11-08 11:20:00|15225.4|15224.7|15228.2|15226.2|15228.9|15227|15222.7|15222|287
1731065100000|2024-11-08 11:25:00|15228.1|15226.1|15227|15226.3|15229|15228|15224|15223.3|277
1731065400000|2024-11-08 11:30:00|15226.9|15226.2|15231.5|15229.9|15232.3|15231.1|15226.8|15226.1|342
1731065700000|2024-11-08 11:35:00|15231.1|15230|15232.9|15231.1|15233.4|15231.5|15229.8|15227.7|359
1731066000000|2024-11-08 11:40:00|15232.6|15230.9|15239.9|15238.9|15242.8|15241.8|15231|15228.7|384
1731066300000|2024-11-08 11:45:00|15239.8|15238.8|15236.6|15235.6|15240.5|15239.8|15235.1|15234.1|298
1731066600000|2024-11-08 11:50:00|15236.8|15235.8|15237|15236.3|15239.8|15237.9|15235.5|15234.3|338
1731066900000|2024-11-08 11:55:00|15237.1|15236.4|15243.3|15242.3|15245.6|15244.3|15236.8|15235.5|290
1731067200000|2024-11-08 12:00:00|15242.7|15241.7|15243|15241.2|15246.3|15245.6|15241.6|15240.9|364
1731067500000|2024-11-08 12:05:00|15242.9|15241.1|15244.5|15243.8|15246.1|15245.1|15241.3|15240.1|314
1731067800000|2024-11-08 12:10:00|15244.7|15244|15248|15246.3|15250.4|15249.4|15244.6|15243.9|299
1731068100000|2024-11-08 12:15:00|15247.9|15246.2|15248.7|15248|15249.1|15248.4|15246.3|15245|223
1731068400000|2024-11-08 12:20:00|15248.8|15248.1|15252.5|15251.8|15255|15254.3|15248.6|15247.7|307
1731068700000|2024-11-08 12:25:00|15252.7|15252|15248|15247.3|15255.8|15254.2|15247.2|15246.5|375
1731069000000|2024-11-08 12:30:00|15247.8|15247.1|15247.1|15246.4|15251.9|15251.2|15245.3|15244|343
1731069300000|2024-11-08 12:35:00|15247.2|15246.5|15241.2|15240.5|15249.1|15247.6|15241.2|15240.3|414
1731069600000|2024-11-08 12:40:00|15242|15239.7|15241.8|15240.8|15244.3|15242.7|15237.2|15235.5|447
1731069900000|2024-11-08 12:45:00|15242|15241|15244.1|15243.4|15246.1|15245.4|15242|15241|326
1731070200000|2024-11-08 12:50:00|15244.4|15243.7|15249.6|15247.7|15250|15248|15244.2|15243.5|541
1731070500000|2024-11-08 12:55:00|15249.4|15247.5|15237.9|15237.2|15249.5|15248.2|15237.9|15236.5|458
1731070800000|2024-11-08 13:00:00|15237.7|15237|15238.7|15236.8|15241.9|15240.3|15234.1|15232.2|664
1731071100000|2024-11-08 13:05:00|15238.9|15237|15240.9|15240.2|15242.4|15241|15233.9|15233.2|484
1731071400000|2024-11-08 13:10:00|15241|15240.3|15248.3|15246.5|15252.3|15251.4|15240.9|15240.1|641
1731071700000|2024-11-08 13:15:00|15248.2|15246.4|15258.7|15258|15258.7|15258|15247.7|15245.9|519
1731072000000|2024-11-08 13:20:00|15258.5|15257.8|15268.2|15266.2|15272.5|15271.1|15257.9|15257.2|727
1731072300000|2024-11-08 13:25:00|15268.3|15266.5|15258.6|15257.6|15268.8|15267.9|15257.5|15256.6|505
1731072600000|2024-11-08 13:30:00|15258.7|15257.7|15272.8|15272.1|15273.6|15272.9|15257.4|15256.4|603
1731072900000|2024-11-08 13:35:00|15272.9|15272.2|15278.1|15275.9|15278.2|15277.1|15267.9|15266.9|717
1731073200000|2024-11-08 13:40:00|15278|15275.8|15279.2|15277.7|15279.9|15277.7|15274|15272.8|581
1731073500000|2024-11-08 13:45:00|15279.4|15277.9|15275|15274.3|15283|15280.7|15272.4|15271.7|465
1731073800000|2024-11-08 13:50:00|15275.1|15274.4|15267.8|15267.1|15276.9|15275.5|15267.1|15265.7|570
1731074100000|2024-11-08 13:55:00|15267.6|15266.9|15275.3|15273.3|15275.4|15273.8|15262.9|15262.2|481
1731074400000|2024-11-08 14:00:00|15275.2|15273.8|15274.3|15272.3|15277.8|15276.6|15272.2|15271|464
1731074700000|2024-11-08 14:05:00|15273.6|15271.5|15280.5|15279|15280.9|15279.7|15268.9|15268.2|453
1731075000000|2024-11-08 14:10:00|15280.1|15279.4|15273.9|15272.1|15286.3|15285.6|15271.6|15270.8|509
1731075300000|2024-11-08 14:15:00|15274|15272.2|15276.8|15274.2|15278.1|15277.2|15272.2|15270.5|632
1731075600000|2024-11-08 14:20:00|15276.9|15274.3|15274.3|15272.5|15277.7|15275.7|15270.4|15269.7|429
1731075900000|2024-11-08 14:25:00|15273.2|15271.5|15262.8|15262.1|15274|15273.3|15262.1|15261|478
1731076200000|2024-11-08 14:30:00|15263|15262.3|15261.6|15259.2|15265.7|15265|15254.4|15252.6|691
1731076500000|2024-11-08 14:35:00|15261.8|15259.5|15262.3|15261.6|15263.3|15262.6|15254.9|15253.9|631
1731076800000|2024-11-08 14:40:00|15262.1|15261.4|15258.9|15258.2|15266|15265.3|15258|15257|595
1731077100000|2024-11-08 14:45:00|15259.6|15258.9|15270|15269.3|15270.6|15269.4|15258.6|15257.9|595
1731077400000|2024-11-08 14:50:00|15269.8|15269.1|15272.1|15271.4|15272.7|15272|15266.9|15266|459
1731077700000|2024-11-08 14:55:00|15272|15271.3|15272.2|15264.2|15275.4|15273.8|15268.7|15263.6|359
1731078000000|2024-11-08 15:00:00|15274.7|15266.7|15262|15261.3|15280.3|15278.7|15262|15261.3|691
1731078300000|2024-11-08 15:05:00|15261.8|15261.1|15254|15253|15271|15270.3|15253.2|15251.3|811
1731078600000|2024-11-08 15:10:00|15253.9|15252.9|15244.3|15242.6|15254.1|15253.4|15242.5|15240.2|722
1731078900000|2024-11-08 15:15:00|15244.2|15242.4|15247.3|15246.6|15251.6|15250.6|15244.1|15242.4|700
1731079200000|2024-11-08 15:20:00|15247.2|15246.5|15247.4|15245.8|15250.7|15250|15243.7|15243|460
1731079500000|2024-11-08 15:25:00|15247.6|15246|15247.3|15246.6|15248.8|15248.1|15241.4|15240.4|550
1731079800000|2024-11-08 15:30:00|15247.2|15246.5|15256.7|15256|15260|15259.3|15247.2|15246.5|530
1731080100000|2024-11-08 15:35:00|15256.6|15255.9|15259.2|15257.3|15260.6|15259.9|15255.3|15253.6|487
1731080400000|2024-11-08 15:40:00|15259.3|15257.4|15251.8|15249.7|15259.9|15259|15249.2|15248|456
1731080700000|2024-11-08 15:45:00|15251.5|15249.9|15240.5|15239.8|15252.7|15251.8|15239.9|15237.7|504
1731081000000|2024-11-08 15:50:00|15240.6|15239.9|15248.2|15246.4|15248.8|15246.6|15238.7|15238|396
1731081300000|2024-11-08 15:55:00|15248.1|15246.5|15242.7|15242|15248.3|15246.6|15239.4|15238|670
1731081600000|2024-11-08 16:00:00|15242.8|15242.1|15250.4|15249.7|15254.9|15254.2|15241.2|15240.5|535
1731081900000|2024-11-08 16:05:00|15250.5|15249.8|15256.4|15255.4|15258.6|15257.6|15249.9|15249.2|492
1731082200000|2024-11-08 16:10:00|15256.3|15255.3|15262.8|15262.1|15262.8|15262.1|15252.9|15252.2|352
1731082500000|2024-11-08 16:15:00|15263|15262.3|15262.9|15262.2|15267|15266.3|15262.8|15261.5|413
1731082800000|2024-11-08 16:20:00|15262.8|15262.1|15264.4|15263.7|15265.7|15264.8|15260.9|15259.5|330
1731083100000|2024-11-08 16:25:00|15264.5|15263.8|15263|15262|15270.4|15269.2|15262.8|15261.7|438
1731083400000|2024-11-08 16:30:00|15262.9|15261.9|15269|15267.5|15270.5|15269.5|15261.4|15260.3|561
1731083700000|2024-11-08 16:35:00|15269.4|15267.4|15270.1|15269.1|15272.6|15271.4|15266.8|15265.3|440
1731084000000|2024-11-08 16:40:00|15270|15269|15258.7|15257.1|15271.3|15270.2|15258.3|15257.1|403
1731084300000|2024-11-08 16:45:00|15259.8|15258.8|15252|15251|15260.5|15259.5|15251.5|15250.1|472
1731084600000|2024-11-08 16:50:00|15251.9|15250.9|15261.5|15260.5|15262.7|15261.7|15250.3|15249.3|448
1731084900000|2024-11-08 16:55:00|15261.4|15260.4|15260|15258.3|15265.4|15264.4|15257.6|15256.6|499
1731085200000|2024-11-08 17:00:00|15259.4|15257.7|15270.5|15269.5|15272.5|15271.4|15258.2|15256.9|477
1731085500000|2024-11-08 17:05:00|15270.9|15269.9|15273|15272.3|15274.3|15273|15268.8|15267.5|590
1731085800000|2024-11-08 17:10:00|15272.3|15271.6|15269.3|15267.6|15276.1|15274.4|15267.6|15266.6|414
1731086100000|2024-11-08 17:15:00|15269.4|15267.7|15280.2|15278.3|15282.3|15280.8|15266.4|15265.4|496
1731086400000|2024-11-08 17:20:00|15280.4|15278.4|15273|15272|15280.5|15279.7|15272.4|15271.4|415
1731086700000|2024-11-08 17:25:00|15272.9|15271.9|15268.7|15267.7|15273.7|15272.9|15268.2|15267.4|412
1731087000000|2024-11-08 17:30:00|15268.6|15267.6|15263.6|15262.6|15268.6|15267.6|15261.2|15260.2|313
1731087300000|2024-11-08 17:35:00|15263.5|15262.5|15273.8|15272.8|15274.5|15273.5|15263.2|15262.2|336
1731087600000|2024-11-08 17:40:00|15273.9|15272.9|15272.5|15271.5|15276.1|15275.1|15271.6|15270.6|278
1731087900000|2024-11-08 17:45:00|15272.6|15271.6|15266.8|15266.1|15274.1|15273.1|15266.4|15265.7|320
1731088200000|2024-11-08 17:50:00|15267.6|15266.6|15267.6|15266.6|15268.8|15268.1|15264.6|15263.9|323
1731088500000|2024-11-08 17:55:00|15267.7|15266.7|15266.1|15265.4|15267.8|15266.8|15261.9|15261.2|366
1731088800000|2024-11-08 18:00:00|15266|15265.3|15264.3|15263.6|15270.5|15269.8|15264.1|15263.4|331
1731089100000|2024-11-08 18:05:00|15265.1|15264.4|15257.3|15256.3|15265.2|15264.5|15255.3|15254.6|335
1731089400000|2024-11-08 18:10:00|15257.2|15256.2|15262.2|15261.2|15264.4|15263.4|15255.6|15254.2|343
1731089700000|2024-11-08 18:15:00|15262.3|15261.3|15263.9|15262.9|15265.9|15264.9|15260.5|15259.5|251
1731090000000|2024-11-08 18:20:00|15264.5|15263.5|15268.7|15268|15268.7|15268|15262.5|15261.5|240
1731090300000|2024-11-08 18:25:00|15268.9|15268.2|15270.4|15269.4|15270.4|15269.4|15266.1|15265.1|250
1731090600000|2024-11-08 18:30:00|15270.5|15269.5|15270.8|15270.1|15271.7|15270.7|15267.7|15266.7|311
1731090900000|2024-11-08 18:35:00|15270.5|15269.8|15275.8|15274.8|15276.9|15275.3|15270.3|15269.6|354
1731091200000|2024-11-08 18:40:00|15275.9|15274.9|15280|15279.3|15280|15279.3|15274.9|15273.9|283
1731091500000|2024-11-08 18:45:00|15280.3|15279.6|15279.4|15278.7|15282|15281.3|15278.5|15277.8|286
1731091800000|2024-11-08 18:50:00|15279.2|15278.5|15275.7|15275|15279.6|15278.9|15273.7|15273|325
1731092100000|2024-11-08 18:55:00|15275.5|15274.8|15269.9|15269.2|15276.2|15275.5|15269.5|15268.8|348
1731092400000|2024-11-08 19:00:00|15269.8|15269.1|15273.6|15272.6|15273.8|15273.1|15267.5|15266.8|355
1731092700000|2024-11-08 19:05:00|15273.7|15272.7|15274|15273|15276.4|15275.4|15270|15269.3|328
1731093000000|2024-11-08 19:10:00|15274.7|15272.3|15273.9|15272.9|15276.8|15274.9|15272.9|15271.9|267
1731093300000|2024-11-08 19:15:00|15274|15273|15272.4|15271.7|15274.1|15273.2|15271.2|15270.5|293
1731093600000|2024-11-08 19:20:00|15272.3|15271.6|15279.6|15278.6|15279.6|15278.6|15270.2|15269.5|270
1731093900000|2024-11-08 19:25:00|15279.7|15278.7|15277.3|15276.6|15280.1|15279.4|15276.8|15275.6|223
1731094200000|2024-11-08 19:30:00|15277.4|15276.7|15276|15275.3|15277.5|15276.8|15273.6|15272.9|248
1731094500000|2024-11-08 19:35:00|15275.9|15275.2|15273.7|15273|15275.9|15275.2|15271.9|15271.2|225
1731094800000|2024-11-08 19:40:00|15273.8|15273.1|15276|15275|15276.1|15275|15272.3|15271.6|200
1731095100000|2024-11-08 19:45:00|15276.1|15275.1|15276.4|15275.4|15278.7|15276.8|15276.1|15275|269
1731095400000|2024-11-08 19:50:00|15276.5|15275.5|15273.8|15273.1|15277|15276|15273|15272.3|164
1731095700000|2024-11-08 19:55:00|15273.7|15273|15268.6|15266.7|15273.7|15273|15266.5|15265|399
1731096000000|2024-11-08 20:00:00|15269.1|15267.2|15272.4|15270.4|15274.6|15273.1|15269|15267.2|423
1731096300000|2024-11-08 20:05:00|15272.3|15270.8|15274.7|15273.7|15274.7|15273.7|15270|15269|351
1731096600000|2024-11-08 20:10:00|15274.8|15273.8|15273.6|15272.6|15276|15275.2|15272.1|15271.4|328
1731096900000|2024-11-08 20:15:00|15273.5|15272.5|15271.1|15270.4|15274.7|15272.8|15270.9|15270.2|356
1731097200000|2024-11-08 20:20:00|15271|15270.3|15269.9|15268.9|15271.3|15270.6|15268.2|15267.2|430
1731097500000|2024-11-08 20:25:00|15269.8|15268.8|15265.1|15263.2|15271.3|15269.7|15264.7|15262.7|498
1731097800000|2024-11-08 20:30:00|15264.9|15263.1|15264.2|15263.5|15265|15263.9|15261.5|15260.7|323
1731098100000|2024-11-08 20:35:00|15264.3|15263.6|15265.8|15265.1|15266.1|15265.4|15262.9|15262.2|287
1731098400000|2024-11-08 20:40:00|15265|15264.3|15261|15260|15265.1|15264.4|15260.1|15259.1|305
1731098700000|2024-11-08 20:45:00|15261.1|15260.1|15260.1|15259.1|15262.5|15261.5|15258.5|15257.5|355
1731099000000|2024-11-08 20:50:00|15259.9|15258.9|15259.1|15258.1|15260|15259|15257.4|15256.4|449
1731099300000|2024-11-08 20:55:00|15259.2|15258.2|15252.1|15251.1|15259.2|15258.2|15250.2|15249.2|279
1731099600000|2024-11-08 21:00:00|15251.7|15250.7|15252.3|15251.3|15252.9|15251.6|15249.9|15248.1|208
1731099900000|2024-11-08 21:05:00|15252.4|15251.4|15250.6|15249.6|15252.4|15251.4|15250.2|15249.2|120
1731100200000|2024-11-08 21:10:00|15251.1|15250.1|15251.4|15250.4|15251.9|15250.9|15250.4|15249.4|119
1731100500000|2024-11-08 21:15:00|15251.5|15250.5|15250.5|15249.5|15251.7|15250.7|15250.2|15249.2|132
1731100800000|2024-11-08 21:20:00|15250.4|15249.4|15247.1|15246.1|15250.4|15249.4|15244.6|15243.6|342
1731101100000|2024-11-08 21:25:00|15247|15246|15247.9|15246.9|15248|15247|15244.1|15243.1|267
1731101400000|2024-11-08 21:30:00|15248.2|15247.2|15254.3|15250.2|15254.6|15251.8|15247.6|15246.6|433
1731101700000|2024-11-08 21:35:00|15254.4|15250|15257.7|15252.4|15257.8|15253.5|15254.2|15250|336
1731102000000|2024-11-08 21:40:00|15257.8|15252.6|15259.9|15254.6|15264.9|15260|15257.8|15252.4|302
1731102300000|2024-11-08 21:45:00|15259.7|15254.5|15262.8|15257.7|15264.5|15259.5|15259.6|15254.5|441
1731102600000|2024-11-08 21:50:00|15262.9|15257.8|15265.7|15257.7|15266.7|15259.9|15260.3|15254.9|457
1731102900000|2024-11-08 21:55:00|15266.3|15257.3|15268.5|15259.5|15270.6|15261.6|15265.2|15256.2|536
1731272400000|2024-11-10 21:00:00|15275.8|15263.8|15275.8|15263.8|15277.5|15265.5|15275.8|15263.8|3
1731272700000|2024-11-10 21:05:00|15276.2|15264.2|15274.3|15262.3|15278.8|15266.8|15274.3|15262.3|15
1731273000000|2024-11-10 21:10:00|15270.8|15258.8|15281.8|15269.8|15284.3|15272.3|15269.6|15257.6|22
1731273300000|2024-11-10 21:15:00|15281.7|15269.7|15281.9|15269.9|15282|15270|15281.7|15269.7|12
1731273600000|2024-11-10 21:20:00|15282|15270|15281.9|15269.9|15282|15270|15281.9|15269.9|6
1731273900000|2024-11-10 21:25:00|15282|15270|15282.2|15270.2|15282.2|15270.2|15281.9|15269.9|7
1731274200000|2024-11-10 21:30:00|15280.4|15268.4|15280.5|15268.5|15280.7|15268.7|15280|15268|25
1731274500000|2024-11-10 21:35:00|15280.6|15268.6|15280.8|15268.8|15280.8|15268.8|15280|15268|8
1731274800000|2024-11-10 21:40:00|15280.4|15268.4|15280.5|15268.5|15280.5|15268.5|15280.4|15268.4|6
1731275100000|2024-11-10 21:45:00|15280.4|15268.4|15280.5|15268.5|15280.8|15268.8|15280.4|15268.4|8
1731275400000|2024-11-10 21:50:00|15280.3|15268.3|15280.5|15268.5|15280.5|15268.5|15280.3|15268.3|3
1731275700000|2024-11-10 21:55:00|15281|15268|15282.3|15269.3|15282.6|15269.6|15280.2|15267.2|21
1731276000000|2024-11-10 22:00:00|15277|15264|15276.4|15263.4|15277.1|15264.1|15275.8|15262.8|6
1731276300000|2024-11-10 22:05:00|15275.8|15262.8|15272.8|15265.8|15275.8|15265.8|15271.8|15261.8|6
1731276600000|2024-11-10 22:10:00|15272.6|15265.6|15268.5|15261.5|15274.8|15267.8|15268.2|15261.2|36
1731276900000|2024-11-10 22:15:00|15270|15263|15270.1|15263.1|15271|15264|15267.8|15260.8|32
1731277200000|2024-11-10 22:20:00|15268.9|15261.9|15277.7|15270.7|15278|15271|15268.9|15261.9|20
1731277500000|2024-11-10 22:25:00|15278.1|15271.1|15282.2|15275.2|15283.3|15276.3|15277|15270|43
1731277800000|2024-11-10 22:30:00|15277.9|15270.9|15275.2|15268.2|15282.3|15275.3|15275|15268|71
1731278100000|2024-11-10 22:35:00|15275.3|15268.3|15273.5|15266.5|15275.3|15268.3|15273.4|15266.4|39
1731278400000|2024-11-10 22:40:00|15273.4|15266.4|15273.5|15266.5|15274|15267|15273.4|15266.4|14
1731278700000|2024-11-10 22:45:00|15274|15267|15272.6|15265.6|15277.4|15270.7|15272.6|15265.6|36
1731279000000|2024-11-10 22:50:00|15272.5|15265.5|15272.3|15265.3|15272.6|15265.6|15270.8|15263.8|48
1731279300000|2024-11-10 22:55:00|15272.4|15265.4|15272.3|15265.3|15272.5|15265.5|15271.3|15264.3|102
1731279600000|2024-11-10 23:00:00|15272.6|15265.6|15275.5|15272.9|15279.1|15275.1|15271.1|15265.3|164
1731279900000|2024-11-10 23:05:00|15275|15273.4|15289.6|15286.9|15291.6|15288.3|15275|15273.4|146
1731280200000|2024-11-10 23:10:00|15289.8|15286.5|15293.7|15290.8|15294.2|15291.6|15286|15284.8|227
1731280500000|2024-11-10 23:15:00|15293.6|15290.9|15289.1|15288.4|15295.2|15294.4|15288.1|15287.1|139
1731280800000|2024-11-10 23:20:00|15289|15288.3|15288.3|15287.3|15292|15290.3|15288|15286.3|209
1731281100000|2024-11-10 23:25:00|15288.4|15287.4|15293|15292|15294|15293|15288.2|15286.5|149
1731281400000|2024-11-10 23:30:00|15292.9|15291.9|15290.5|15289.5|15293|15292|15288.8|15287.8|128
1731281700000|2024-11-10 23:35:00|15291.9|15290.9|15291.1|15290.1|15293.8|15292.3|15289.2|15288.2|164
1731282000000|2024-11-10 23:40:00|15290.5|15289.5|15291.5|15290.5|15292|15291|15290.1|15289.1|106
1731282300000|2024-11-10 23:45:00|15291.6|15290.6|15289.4|15286.3|15295.4|15293.7|15288.7|15286.3|211
1731282600000|2024-11-10 23:50:00|15289.5|15286.2|15290.7|15289.1|15292.6|15291|15288.5|15286.2|252
1731282900000|2024-11-10 23:55:00|15290.6|15289|15291.8|15290.3|15295.4|15293.7|15290.3|15288.7|209
1731283200000|2024-11-11 00:00:00|15293.1|15292.1|15301.9|15300.2|15303.8|15301.5|15288.2|15286.4|550
1731283500000|2024-11-11 00:05:00|15302|15300.4|15305.6|15304.1|15307.6|15306.6|15300.5|15299.1|469
1731283800000|2024-11-11 00:10:00|15305.3|15304.3|15308.7|15306.6|15309.3|15307.8|15302.9|15301.9|282
1731284100000|2024-11-11 00:15:00|15308.6|15306.1|15301.7|15299.7|15310.1|15309.1|15301.1|15299.5|320
1731284400000|2024-11-11 00:20:00|15301.5|15299.5|15299|15296.8|15302.8|15300.5|15296.5|15295.5|326
1731284700000|2024-11-11 00:25:00|15298.7|15296.7|15295.3|15294.3|15298.8|15296.8|15294.5|15292.7|329
1731285000000|2024-11-11 00:30:00|15295.4|15294.4|15297.2|15296.5|15301.6|15300.4|15295|15294|228
1731285300000|2024-11-11 00:35:00|15297.4|15296.7|15297.8|15296.8|15297.9|15296.9|15294.8|15292.8|176
1731285600000|2024-11-11 00:40:00|15297.9|15296.9|15304.5|15303.5|15305|15303.8|15297.9|15296.9|270
1731285900000|2024-11-11 00:45:00|15303.5|15302.5|15304.2|15303.5|15305.3|15304.3|15301.5|15299.4|227
1731286200000|2024-11-11 00:50:00|15304.5|15303.8|15310|15308|15310.1|15308.5|15304.1|15302.7|541
1731286500000|2024-11-11 00:55:00|15310.5|15309|15315|15314.3|15315.3|15314.6|15309.3|15307.1|391
1731286800000|2024-11-11 01:00:00|15315.1|15314.4|15311.1|15310.4|15317.5|15315.7|15309.4|15308.5|481
1731287100000|2024-11-11 01:05:00|15311|15310.3|15308.7|15306.8|15313.6|15312.6|15307.7|15306.5|361
1731287400000|2024-11-11 01:10:00|15309|15306.9|15308.6|15306.8|15309.3|15307.5|15304.6|15303.4|270
1731287700000|2024-11-11 01:15:00|15308.4|15306.6|15312.7|15311.7|15315.3|15314.6|15308.4|15306.6|301
1731288000000|2024-11-11 01:20:00|15312.5|15311.8|15306.7|15305.1|15312.9|15312.2|15305.8|15304.4|351
1731288300000|2024-11-11 01:25:00|15306.6|15305|15306.8|15306.1|15307.9|15307.2|15303.6|15302.9|207
1731288600000|2024-11-11 01:30:00|15306.4|15305.7|15308.8|15308.1|15309.8|15308.8|15306.4|15305.2|273
1731288900000|2024-11-11 01:35:00|15308.9|15308.2|15314.9|15314.2|15316.8|15315.8|15308.6|15307.9|311
1731289200000|2024-11-11 01:40:00|15314.8|15314.1|15319.2|15317.2|15320|15318.7|15312.7|15311.5|275
1731289500000|2024-11-11 01:45:00|15319.3|15317.1|15319.4|15318.7|15320.4|15319.1|15315.9|15314|284
1731289800000|2024-11-11 01:50:00|15319.5|15318.8|15316.8|15316.1|15321.2|15320.2|15316|15315.3|299
1731290100000|2024-11-11 01:55:00|15316.7|15316|15322.9|15321.9|15323.2|15322.2|15315|15314.3|253
1731290400000|2024-11-11 02:00:00|15323|15322|15315.9|15315.2|15323.2|15322.2|15315.9|15315.2|214
1731290700000|2024-11-11 02:05:00|15315.8|15315.1|15316.3|15314.4|15319.3|15317.9|15313.8|15313.1|411
1731291000000|2024-11-11 02:10:00|15317.8|15314.5|15320.1|15318.1|15321.7|15319.6|15316.4|15314.4|397
1731291300000|2024-11-11 02:15:00|15320.2|15318.2|15323.8|15322.8|15324.6|15323.7|15318|15317.3|276
1731291600000|2024-11-11 02:20:00|15323.5|15322.5|15324.4|15323.4|15324.6|15323.9|15322|15321|211
1731291900000|2024-11-11 02:25:00|15324.5|15323.5|15328.9|15328.2|15329.5|15328.8|15324.5|15323.5|262
1731292200000|2024-11-11 02:30:00|15328.8|15328.1|15338.1|15337.1|15340.1|15338.8|15327.6|15326.3|433
1731292500000|2024-11-11 02:35:00|15338.2|15337.2|15342.3|15340.4|15342.3|15341|15335.6|15334|407
1731292800000|2024-11-11 02:40:00|15342.4|15340.5|15338.9|15336.7|15343.8|15343.1|15338.7|15336.7|349
1731293100000|2024-11-11 02:45:00|15338.7|15336.8|15335.5|15334.8|15339.8|15338.2|15335|15334.3|408
1731293400000|2024-11-11 02:50:00|15335.6|15334.9|15340.2|15338.2|15340.2|15338.8|15334.2|15333.5|240
1731293700000|2024-11-11 02:55:00|15340.5|15338.4|15339.4|15338.7|15342.3|15341.1|15338.4|15337.4|382
1731294000000|2024-11-11 03:00:00|15339.5|15338.8|15340.3|15339.3|15341.6|15340.3|15338.5|15336.6|240
1731294300000|2024-11-11 03:05:00|15340.2|15339.2|15337.2|15336.5|15340.6|15339.3|15335.1|15334.4|241
1731294600000|2024-11-11 03:10:00|15337.3|15336.6|15335.4|15333.4|15337.4|15336.7|15331.7|15329.7|374
1731294900000|2024-11-11 03:15:00|15335.3|15333.5|15337.5|15336.8|15337.5|15336.8|15333.8|15332.6|179
1731295200000|2024-11-11 03:20:00|15337.6|15336.9|15336.3|15335.3|15338|15337.3|15335|15333.8|169
1731295500000|2024-11-11 03:25:00|15337.3|15336.3|15334.8|15332.9|15339|15338.3|15334.4|15332.6|151
1731295800000|2024-11-11 03:30:00|15334.3|15332.5|15339.7|15338.7|15340.7|15340|15333.1|15331.7|205
1731296100000|2024-11-11 03:35:00|15340.1|15339.1|15346.4|15344.4|15347|15345.7|15340.1|15339.1|308
1731296400000|2024-11-11 03:40:00|15346.3|15344.3|15344.7|15344|15346.4|15344.9|15341.8|15340.1|252
1731296700000|2024-11-11 03:45:00|15344.6|15343.9|15343.9|15343.2|15347.2|15345.5|15342.5|15341.5|240
1731297000000|2024-11-11 03:50:00|15343.8|15343.1|15344.1|15343.4|15344.2|15343.5|15340.5|15339.3|185
1731297300000|2024-11-11 03:55:00|15343.9|15343.2|15345.4|15344.7|15345.7|15344.9|15342.8|15342.1|134
1731297600000|2024-11-11 04:00:00|15345.5|15344.8|15349.3|15348.3|15350.1|15348.5|15344.9|15344.2|212
1731297900000|2024-11-11 04:05:00|15349.6|15348.6|15353|15350.5|15354.7|15353.4|15349.6|15347.9|404
1731298200000|2024-11-11 04:10:00|15352.9|15350.4|15351.9|15349.4|15353.2|15350.7|15351.2|15348.9|250
1731298500000|2024-11-11 04:15:00|15352|15349.6|15352.4|15350.1|15353.2|15351|15351.7|15349.1|215
1731298800000|2024-11-11 04:20:00|15352.3|15349.9|15353.1|15350.6|15353.4|15351.1|15352|15349.6|201
1731299100000|2024-11-11 04:25:00|15352.3|15350.7|15352.2|15349.7|15352.8|15350.7|15350.9|15348.1|220
1731299400000|2024-11-11 04:30:00|15351.8|15349.4|15352.7|15350|15353.2|15351.1|15351.3|15349.4|192
1731299700000|2024-11-11 04:35:00|15352.6|15350.1|15351.7|15348.6|15353.4|15351.4|15348.5|15347|214
1731300000000|2024-11-11 04:40:00|15351.8|15348.8|15360.4|15359.7|15362.5|15360.7|15349.7|15347.9|447
1731300300000|2024-11-11 04:45:00|15360.3|15359.6|15353.8|15351.8|15360.6|15359.8|15351.6|15350.4|357
1731300600000|2024-11-11 04:50:00|15353.4|15351.5|15356|15355.3|15356.1|15355.4|15351.9|15350.5|274
1731300900000|2024-11-11 04:55:00|15356.1|15355.4|15358.4|15356.5|15365.4|15363.5|15356|15355.3|452
1731301200000|2024-11-11 05:00:00|15358.5|15356.1|15359.1|15357.3|15360.7|15360|15355|15354.3|281
1731301500000|2024-11-11 05:05:00|15359.2|15357.4|15361.9|15360.1|15362.2|15360.7|15358.8|15357.1|256
1731301800000|2024-11-11 05:10:00|15362|15360|15363|15361.5|15365.7|15364.3|15361.3|15359.9|273
1731302100000|2024-11-11 05:15:00|15362.8|15361.8|15362.2|15360.2|15364.4|15363.4|15360.2|15358.2|226
1731302400000|2024-11-11 05:20:00|15362.4|15360.1|15365.9|15365.2|15366.1|15365.4|15361.7|15359.7|210
1731302700000|2024-11-11 05:25:00|15365.8|15365.1|15363.3|15362.6|15368.1|15366.5|15361.5|15360.5|172
1731303000000|2024-11-11 05:30:00|15363.1|15362.4|15363.2|15362.2|15366|15364.1|15359.8|15358.8|226
1731303300000|2024-11-11 05:35:00|15363|15362|15364.6|15362.4|15366.3|15364.1|15361.5|15359.3|451
1731303600000|2024-11-11 05:40:00|15364.5|15362.3|15357|15356.3|15364.5|15362.3|15356|15353.8|352
1731303900000|2024-11-11 05:45:00|15356.2|15355.5|15354.8|15353.8|15358.1|15357.1|15353.8|15353.1|335
1731304200000|2024-11-11 05:50:00|15355|15354|15353.2|15351.4|15355.8|15354.4|15352.2|15350.6|397
1731304500000|2024-11-11 05:55:00|15353.3|15351.5|15353.4|15352.4|15354|15352.9|15348|15346.4|338
1731304800000|2024-11-11 06:00:00|15353.5|15352.5|15353.5|15352.8|15359.4|15358.4|15352.4|15351.7|303
1731305100000|2024-11-11 06:05:00|15353.4|15352.7|15348.9|15347.3|15355.3|15354|15348.2|15347|262
1731305400000|2024-11-11 06:10:00|15348.8|15347.1|15349.8|15349.1|15350.7|15350|15344|15343.3|243
1731305700000|2024-11-11 06:15:00|15349.7|15349|15346.8|15345.1|15351.1|15349.9|15346|15344.6|209
1731306000000|2024-11-11 06:20:00|15347.4|15345.2|15349.6|15348.9|15349.6|15348.9|15345.6|15344.2|139
1731306300000|2024-11-11 06:25:00|15349.5|15348.8|15348.8|15346.8|15349.8|15349.1|15347.1|15345.1|188
1731306600000|2024-11-11 06:30:00|15348.1|15346.1|15353.2|15351.1|15354.1|15353.4|15347.9|15346|268
1731306900000|2024-11-11 06:35:00|15353.1|15351.2|15354.4|15353.7|15357.4|15356.7|15352.8|15351.1|287
1731307200000|2024-11-11 06:40:00|15354.5|15353.8|15352|15351.3|15354.8|15354.1|15351.4|15350.7|141
1731307500000|2024-11-11 06:45:00|15351.9|15351.2|15352.3|15351.6|15352.9|15352.2|15350.4|15349.5|144
1731307800000|2024-11-11 06:50:00|15352.2|15351.5|15347.8|15346.8|15355.8|15355.1|15347.5|15346.5|216
1731308100000|2024-11-11 06:55:00|15347.7|15346.7|15341.1|15339|15347.9|15347.2|15340.4|15338.8|260
1731308400000|2024-11-11 07:00:00|15340.8|15338.9|15338.1|15337.4|15340.8|15338.9|15332.2|15331.2|452
1731308700000|2024-11-11 07:05:00|15338|15337.3|15345.5|15343.7|15346.2|15344.3|15337.4|15336.7|456
1731309000000|2024-11-11 07:10:00|15345.6|15343.8|15341.5|15340.5|15348.6|15346.6|15340.8|15339.6|439
1731309300000|2024-11-11 07:15:00|15342|15340.8|15340.6|15339.9|15343.8|15343.1|15339.7|15338.7|327
1731309600000|2024-11-11 07:20:00|15340|15339.3|15338.4|15337.4|15341.8|15340.8|15334.2|15332.3|458
1731309900000|2024-11-11 07:25:00|15338.5|15337.5|15336.4|15334.8|15341.4|15340.4|15335.6|15334|446
1731310200000|2024-11-11 07:30:00|15336.5|15334.9|15346.3|15344.4|15346.3|15344.5|15332.9|15332.2|463
1731310500000|2024-11-11 07:35:00|15346|15344.3|15344.4|15343.7|15349.6|15348|15343.5|15342.6|461
1731310800000|2024-11-11 07:40:00|15344.2|15343.5|15353.6|15352.6|15355|15353.7|15344.2|15342.7|467
1731311100000|2024-11-11 07:45:00|15353.3|15352.3|15364.5|15362.6|15364.9|15363.7|15350.2|15349.5|520
1731311400000|2024-11-11 07:50:00|15364.6|15362.7|15364.1|15363.1|15364.7|15363.7|15361.4|15360.1|376
1731311700000|2024-11-11 07:55:00|15364|15363|15364.7|15363.1|15367.6|15366.3|15363.2|15362.2|429
1731312000000|2024-11-11 08:00:00|15365|15363.4|15372.6|15371.9|15373.8|15373|15361.9|15361.2|589
1731312300000|2024-11-11 08:05:00|15372.9|15372.2|15371.6|15370|15375.7|15375|15370.4|15369.2|402
1731312600000|2024-11-11 08:10:00|15371.7|15370.1|15378.4|15377.7|15378.4|15377.7|15368.6|15366.7|513
1731312900000|2024-11-11 08:15:00|15378.5|15377.8|15382.1|15381.1|15384|15382.8|15377.8|15376.1|474
1731313200000|2024-11-11 08:20:00|15382.2|15381.2|15384.1|15382.3|15385.7|15384.4|15378.9|15377.8|563
1731313500000|2024-11-11 08:25:00|15384.2|15382.4|15384.6|15382.9|15385.6|15384.2|15380.8|15379.7|565
1731313800000|2024-11-11 08:30:00|15384.4|15383|15381.8|15380.8|15386.5|15384.8|15378.4|15377.5|541
1731314100000|2024-11-11 08:35:00|15381.7|15380.7|15378|15377.3|15382.6|15381.6|15377|15375.9|385
1731314400000|2024-11-11 08:40:00|15377.9|15377.2|15380.9|15379.9|15382.1|15381.1|15377|15375.7|371
1731314700000|2024-11-11 08:45:00|15381|15380|15377.9|15376|15382.6|15380.5|15377|15375.9|335
1731315000000|2024-11-11 08:50:00|15378|15376.1|15375.1|15374.4|15385.9|15385.2|15370.8|15369.3|517
1731315300000|2024-11-11 08:55:00|15375.4|15374.7|15377.3|15375.5|15379.7|15379|15375.3|15374.6|380
1731315600000|2024-11-11 09:00:00|15377.6|15375.6|15375.7|15373.8|15377.6|15375.6|15368.9|15367.1|435
1731315900000|2024-11-11 09:05:00|15375.5|15373.9|15385.2|15384.2|15386.3|15384.6|15373.4|15372.7|525
1731316200000|2024-11-11 09:10:00|15385.5|15384.5|15381.8|15379.9|15385.8|15384.9|15380.7|15378.8|386
1731316500000|2024-11-11 09:15:00|15381.3|15379.6|15373.7|15373|15381.6|15380|15373.7|15373|311
1731316800000|2024-11-11 09:20:00|15373.8|15373.1|15373.4|15372.4|15374|15373.1|15369.6|15367.6|332
1731317100000|2024-11-11 09:25:00|15373.2|15372.2|15369.2|15368.5|15373.2|15372.3|15366.8|15365.5|364
1731317400000|2024-11-11 09:30:00|15369.3|15368.6|15361.6|15360.6|15369.9|15369.2|15361.3|15360.1|506
1731317700000|2024-11-11 09:35:00|15361.7|15360.7|15364.2|15363.5|15365.4|15364.7|15361.4|15360.4|338
1731318000000|2024-11-11 09:40:00|15364.3|15363.6|15368.8|15367.1|15369.7|15367.6|15364.2|15363.3|517
1731318300000|2024-11-11 09:45:00|15368.6|15367|15364.4|15362.2|15368.6|15367|15363.1|15362.1|319
1731318600000|2024-11-11 09:50:00|15364.6|15362.5|15360.6|15359.9|15365.4|15364.7|15360.6|15359.9|271
1731318900000|2024-11-11 09:55:00|15360.7|15360|15362.6|15361.9|15365|15363.4|15360.2|15359|270
1731319200000|2024-11-11 10:00:00|15362.7|15362|15361.8|15361.1|15365.1|15364.4|15361.2|15360.5|240
1731319500000|2024-11-11 10:05:00|15361.6|15360.9|15358.1|15357.4|15361.9|15361.2|15355.9|15354.7|246
1731319800000|2024-11-11 10:10:00|15358|15357.3|15364.2|15363.2|15366|15364.2|15358|15357.3|244
1731320100000|2024-11-11 10:15:00|15364.3|15363.3|15361.7|15361|15364.4|15363.4|15359.4|15358.7|322
1731320400000|2024-11-11 10:20:00|15361.8|15361.1|15367.4|15366.4|15369.9|15369.2|15361.7|15360.2|354
1731320700000|2024-11-11 10:25:00|15367|15366|15367.8|15367.1|15368.5|15367.6|15365.4|15364|285
1731321000000|2024-11-11 10:30:00|15368.3|15366.6|15368.9|15368.2|15370.8|15370.1|15366.8|15366.1|237
1731321300000|2024-11-11 10:35:00|15369|15368.3|15372.4|15371.7|15375.8|15374.6|15369|15368.3|279
1731321600000|2024-11-11 10:40:00|15372.5|15371.8|15373.2|15372.5|15375|15374.3|15372.3|15371.6|166
1731321900000|2024-11-11 10:45:00|15373.3|15372.6|15372|15371|15373.6|15372.9|15369.9|15368.4|314
1731322200000|2024-11-11 10:50:00|15371.6|15370.6|15368.8|15367.8|15374|15372.6|15368.6|15366.9|290
1731322500000|2024-11-11 10:55:00|15368.7|15367.7|15370.1|15368.4|15371.8|15370.4|15366.3|15364.6|304
1731322800000|2024-11-11 11:00:00|15370.2|15368.6|15369.3|15368.6|15374.8|15373.2|15369.1|15368.3|358
1731323100000|2024-11-11 11:05:00|15369.4|15368.7|15376.7|15376|15377.2|15376.5|15369.4|15368.7|333
1731323400000|2024-11-11 11:10:00|15376.8|15376.1|15371.8|15370.2|15378.2|15377.5|15371.8|15370.2|305
1731323700000|2024-11-11 11:15:00|15371.7|15370.1|15373.3|15371.3|15374.4|15372.8|15371.3|15370|314
1731324000000|2024-11-11 11:20:00|15372.8|15371.2|15372.4|15371.7|15374|15372.1|15370.2|15369.1|213
1731324300000|2024-11-11 11:25:00|15372.3|15371.6|15372|15371|15374.6|15373.9|15371.5|15370.5|250
1731324600000|2024-11-11 11:30:00|15372.1|15371.1|15374.9|15373.9|15374.9|15373.9|15369.7|15368|405
1731324900000|2024-11-11 11:35:00|15374.8|15373.8|15371|15370|15374.9|15373.9|15369.9|15368.7|339
1731325200000|2024-11-11 11:40:00|15371.1|15370.1|15373.7|15373|15375.5|15374.5|15371|15370|244
1731325500000|2024-11-11 11:45:00|15373.8|15373.1|15376|15375.3|15377.8|15377|15373|15372.3|248
1731325800000|2024-11-11 11:50:00|15375.9|15375.2|15376.8|15375.8|15378.2|15377.5|15374.4|15373.7|289
1731326100000|2024-11-11 11:55:00|15376.7|15375.7|15376.5|15374.9|15376.9|15376.1|15373.2|15372.3|312
1731326400000|2024-11-11 12:00:00|15376.6|15375.3|15380.1|15379.4|15382.4|15381.4|15375.7|15374.4|351
1731326700000|2024-11-11 12:05:00|15380.2|15379.5|15379.6|15378.9|15380.5|15379.8|15378.2|15377.5|244
1731327000000|2024-11-11 12:10:00|15379.5|15378.8|15376.9|15375.9|15380|15379.3|15375.2|15373.1|196
1731327300000|2024-11-11 12:15:00|15376.8|15375.8|15380|15379.3|15381.5|15380.8|15376.8|15375.3|265
1731327600000|2024-11-11 12:20:00|15380.1|15379.4|15381.2|15380.5|15383|15382.3|15379.7|15378.9|181
1731327900000|2024-11-11 12:25:00|15381.5|15380.8|15382.9|15381.9|15384.1|15382.8|15381.5|15380.7|218
1731328200000|2024-11-11 12:30:00|15383|15382|15381.4|15380.4|15384|15382.8|15378.5|15376.8|256
1731328500000|2024-11-11 12:35:00|15381.5|15380.5|15379.1|15378.4|15385.6|15384.9|15379|15378.3|181
1731328800000|2024-11-11 12:40:00|15378.3|15377.6|15379.6|15378.9|15379.6|15378.9|15377.3|15376.6|235
1731329100000|2024-11-11 12:45:00|15379.5|15378.8|15381.3|15380.6|15381.5|15380.8|15378|15377|205
1731329400000|2024-11-11 12:50:00|15381.4|15380.7|15381.8|15380.8|15382.6|15381.9|15378.9|15378.2|193
1731329700000|2024-11-11 12:55:00|15381.9|15380.9|15379.7|15379|15382.3|15381.3|15377.8|15377.1|261
1731330000000|2024-11-11 13:00:00|15379.8|15379.1|15375.2|15374.5|15385.8|15385.1|15372.8|15371.6|454
1731330300000|2024-11-11 13:05:00|15375.1|15374.4|15380.7|15380|15380.7|15380|15373.1|15372.4|306
1731330600000|2024-11-11 13:10:00|15380.8|15380.1|15385.3|15384.3|15388.2|15386.9|15380.4|15379.7|379
1731330900000|2024-11-11 13:15:00|15385.2|15384.2|15393.4|15391.7|15394.6|15392.8|15384.7|15384|369
1731331200000|2024-11-11 13:20:00|15393.3|15391.8|15392|15391.3|15395.1|15393.8|15391.1|15390.4|380
1731331500000|2024-11-11 13:25:00|15391.8|15391.1|15393.2|15391.4|15394.1|15393.4|15389.1|15388.4|255
1731331800000|2024-11-11 13:30:00|15393.4|15391.5|15394.5|15393.8|15395.4|15394.4|15390.9|15389.7|301
1731332100000|2024-11-11 13:35:00|15395|15394.3|15390.8|15390.1|15395.9|15394.9|15390.6|15389.7|281
1731332400000|2024-11-11 13:40:00|15390.9|15390.2|15392.1|15391.4|15395.9|15394.6|15390.9|15390.2|307
1731332700000|2024-11-11 13:45:00|15392.2|15391.5|15381.1|15380.4|15393.1|15392.4|15380.5|15379.8|424
1731333000000|2024-11-11 13:50:00|15381.5|15380.8|15383.5|15382.8|15386.1|15385.4|15380.5|15379.8|349
1731333300000|2024-11-11 13:55:00|15383.4|15382.7|15378.4|15376.4|15385|15384|15377.3|15376.4|431
1731333600000|2024-11-11 14:00:00|15378.3|15375.7|15368.8|15368.1|15378.3|15376|15366.4|15365.7|634
1731333900000|2024-11-11 14:05:00|15368.7|15368|15369.7|15369|15371.8|15370.8|15365|15364.3|426
1731334200000|2024-11-11 14:10:00|15369.8|15369.1|15371.3|15370.3|15373.1|15371.4|15368.5|15367.1|417
1731334500000|2024-11-11 14:15:00|15371.4|15370.4|15367.9|15366.1|15374.2|15373.3|15367|15366|364
1731334800000|2024-11-11 14:20:00|15367.8|15366.4|15371.3|15370.6|15371.3|15370.6|15366.9|15365.8|251
1731335100000|2024-11-11 14:25:00|15371.2|15370.5|15368.9|15368.2|15372.4|15371.7|15365.6|15364.9|363
1731335400000|2024-11-11 14:30:00|15369.1|15368.4|15371.6|15369.9|15374.9|15374|15368.5|15367.7|524
1731335700000|2024-11-11 14:35:00|15371|15370|15377|15376|15378.8|15377.5|15368.4|15367.2|588
1731336000000|2024-11-11 14:40:00|15377.2|15376.2|15377.7|15376.1|15380|15378.8|15374.2|15373.5|614
1731336300000|2024-11-11 14:45:00|15377.9|15376.2|15386.4|15385.4|15386.7|15385.7|15377.7|15375.8|627
1731336600000|2024-11-11 14:50:00|15386.5|15385.5|15389.7|15388.7|15392|15391|15386.5|15385|590
1731336900000|2024-11-11 14:55:00|15389.9|15388.9|15385|15384.3|15390|15389|15384.5|15383.8|388
1731337200000|2024-11-11 15:00:00|15385.1|15384.4|15383.7|15383|15387.6|15386.9|15383.4|15382.7|438
1731337500000|2024-11-11 15:05:00|15383|15382.3|15386.2|15385.5|15386.5|15385.8|15380.7|15380|315
1731337800000|2024-11-11 15:10:00|15386|15385.3|15391.1|15390.1|15393.1|15391.9|15384.9|15383.9|403
1731338100000|2024-11-11 15:15:00|15391.3|15390.3|15394.4|15393.7|15394.7|15394|15390.9|15389.9|168
1731338400000|2024-11-11 15:20:00|15394.5|15393.8|15388.7|15387.7|15395.6|15394.4|15388.7|15387.2|347
1731338700000|2024-11-11 15:25:00|15388.8|15387.8|15384.8|15384.1|15389.7|15389|15384.5|15383.7|316
1731339000000|2024-11-11 15:30:00|15385.2|15384.5|15389.5|15388.5|15390.6|15389.9|15383.9|15383.2|316
1731339300000|2024-11-11 15:35:00|15389.7|15388.7|15387.6|15385.9|15390.2|15389.5|15386.1|15385|312
1731339600000|2024-11-11 15:40:00|15387.7|15386.1|15385|15384.3|15389.5|15388.2|15384|15383.3|330
1731339900000|2024-11-11 15:45:00|15385.1|15384.4|15384.8|15384.1|15388.8|15388.1|15382.7|15382|352
1731340200000|2024-11-11 15:50:00|15384.9|15384.2|15384.2|15383.2|15390.1|15388.8|15384.1|15383.1|531
1731340500000|2024-11-11 15:55:00|15384.1|15383.1|15386.8|15385.3|15391.7|15390.4|15383.9|15382.2|528
1731340800000|2024-11-11 16:00:00|15386.4|15385.2|15389.1|15387.4|15391.8|15390.4|15384.7|15384|353
1731341100000|2024-11-11 16:05:00|15389.3|15387.6|15385.7|15385|15389.8|15389.1|15382.5|15381.8|354
1731341400000|2024-11-11 16:10:00|15385.3|15384.6|15384.2|15383.2|15386.2|15385.5|15381.7|15380.7|313
1731341700000|2024-11-11 16:15:00|15384.1|15383.1|15380.1|15379.1|15384.1|15383.1|15378.2|15376.5|322
1731342000000|2024-11-11 16:20:00|15380.3|15379.3|15381.2|15380.5|15382.7|15381.7|15377.9|15376.9|194
1731342300000|2024-11-11 16:25:00|15381.9|15381.2|15381.5|15380.8|15382.8|15382.1|15379.2|15378.5|210
1731342600000|2024-11-11 16:30:00|15381.6|15380.9|15385.9|15385.2|15387.7|15387|15380.7|15380|368
1731342900000|2024-11-11 16:35:00|15386|15385.3|15382.5|15381.8|15387|15386.3|15380.3|15379.6|214
1731343200000|2024-11-11 16:40:00|15382.6|15381.9|15381.7|15381|15383.2|15382.5|15380.4|15379.7|295
1731343500000|2024-11-11 16:45:00|15381.8|15381.1|15380.4|15379.7|15382.7|15381.7|15380.2|15379.2|155
1731343800000|2024-11-11 16:50:00|15380.3|15379.6|15383.5|15382.8|15384.1|15383.4|15379.9|15379.2|253
1731344100000|2024-11-11 16:55:00|15383.6|15382.9|15383|15382.3|15384.9|15384.2|15382.6|15381.9|198
1731344400000|2024-11-11 17:00:00|15382.9|15382.2|15382.1|15381.1|15383.5|15382.8|15380.4|15379.4|218
1731344700000|2024-11-11 17:05:00|15382.5|15381.5|15381.5|15380.8|15382.5|15381.7|15379.5|15378.3|116
1731345000000|2024-11-11 17:10:00|15381.4|15380.7|15378.8|15378.1|15382.4|15381.7|15378.7|15378|137
1731345300000|2024-11-11 17:15:00|15378.9|15378.2|15380.8|15380.1|15381.2|15380.5|15378.1|15377.4|109
1731345600000|2024-11-11 17:20:00|15381.1|15380.4|15384.6|15383.9|15384.8|15384|15381.1|15380.4|109
1731345900000|2024-11-11 17:25:00|15384.9|15383.7|15389.8|15388.2|15390.1|15389.1|15384.5|15383.7|156
1731346200000|2024-11-11 17:30:00|15390|15388.3|15388.5|15387|15391.7|15390.8|15387.9|15386.2|239
1731346500000|2024-11-11 17:35:00|15388.6|15386.8|15389.1|15387.4|15390.3|15388.6|15388.2|15386.8|248
1731346800000|2024-11-11 17:40:00|15389.5|15387.7|15387.7|15386.2|15390|15388.8|15387.7|15386.1|256
1731347100000|2024-11-11 17:45:00|15387.5|15386.5|15389.3|15388.6|15389.6|15388.7|15385.8|15384.6|204
1731347400000|2024-11-11 17:50:00|15389.4|15388.7|15389.2|15387.2|15390.6|15389.9|15388.2|15387.1|186
1731347700000|2024-11-11 17:55:00|15389.3|15387.1|15388.4|15387.7|15389.4|15387.7|15386.5|15384.7|337
1731348000000|2024-11-11 18:00:00|15388.5|15387.8|15382.8|15381.8|15388.5|15387.8|15382.5|15381.2|270
1731348300000|2024-11-11 18:05:00|15382.9|15381.9|15379.4|15378.7|15382.9|15381.9|15378.9|15378.2|128
1731348600000|2024-11-11 18:10:00|15379.6|15378.9|15378.7|15377|15379.6|15378.9|15375.5|15374.1|221
1731348900000|2024-11-11 18:15:00|15378.6|15376.9|15377.2|15376.2|15379.9|15378.5|15376.8|15375.8|177
1731349200000|2024-11-11 18:20:00|15377.1|15376.1|15376.9|15376.2|15377.6|15376.9|15375.4|15374.7|214
1731349500000|2024-11-11 18:25:00|15377|15376.3|15378.9|15378.2|15379|15378.3|15376.5|15375.8|172
1731349800000|2024-11-11 18:30:00|15379|15378.3|15380.1|15379.4|15380.5|15379.8|15378.8|15378.1|125
1731350100000|2024-11-11 18:35:00|15380|15379.3|15378.4|15377.7|15380.4|15379.7|15378|15377.3|139
1731350400000|2024-11-11 18:40:00|15378.2|15377.5|15380.5|15379.5|15380.7|15379.7|15377.6|15376.9|158
1731350700000|2024-11-11 18:45:00|15380.6|15379.6|15380.1|15379.1|15381.8|15380.8|15378.8|15378|129
1731351000000|2024-11-11 18:50:00|15380|15379|15379.2|15378.2|15380.1|15379.3|15378|15377|169
1731351300000|2024-11-11 18:55:00|15379.3|15378.3|15381|15380.3|15381|15380.3|15379.3|15378.3|103
1731351600000|2024-11-11 19:00:00|15381.5|15380.8|15379.6|15378.9|15381.5|15380.8|15379.1|15378.4|95
1731351900000|2024-11-11 19:05:00|15379.5|15378.8|15379.3|15378.6|15380.3|15379.6|15378.9|15378.2|102
1731352200000|2024-11-11 19:10:00|15379.1|15378.4|15378.3|15377.3|15379.1|15378.4|15377.4|15376.4|169
1731352500000|2024-11-11 19:15:00|15378.2|15377.2|15375.7|15375|15378.3|15377.3|15375.6|15374.9|115
1731352800000|2024-11-11 19:20:00|15375.6|15374.9|15375.7|15374.7|15377.2|15376|15375.4|15374.6|200
1731353100000|2024-11-11 19:25:00|15375.8|15374.8|15375.6|15374.9|15376.3|15375.6|15375.3|15374.3|168
1731353400000|2024-11-11 19:30:00|15375.7|15375|15377|15376|15377.4|15376.1|15375.5|15374.6|187
1731353700000|2024-11-11 19:35:00|15377.1|15376.1|15376.6|15375.9|15378.3|15377|15376.6|15375.7|137
1731354000000|2024-11-11 19:40:00|15376.7|15376|15374.9|15373.9|15376.7|15376|15374.7|15373.7|158
1731354300000|2024-11-11 19:45:00|15374.8|15373.8|15373.7|15373|15374.9|15373.9|15373.4|15372.7|147
1731354600000|2024-11-11 19:50:00|15373.8|15373.1|15375.9|15374.9|15376|15375|15373.3|15372.6|118
1731354900000|2024-11-11 19:55:00|15375.8|15374.8|15377.1|15376.4|15378.2|15377.5|15375.1|15373.8|192
1731355200000|2024-11-11 20:00:00|15377|15376.3|15376|15375.3|15377.5|15376.5|15375.1|15374.1|176
1731355500000|2024-11-11 20:05:00|15376.1|15375.4|15374.4|15373.7|15377.2|15376.5|15373.9|15373.2|121
1731355800000|2024-11-11 20:10:00|15374.3|15373.6|15374.6|15373.6|15376|15375|15374.1|15372.8|152
1731356100000|2024-11-11 20:15:00|15374.5|15373.5|15374.6|15373.9|15374.8|15374.1|15373.9|15373.2|123
1731356400000|2024-11-11 20:20:00|15374.7|15374|15373.2|15372.5|15374.8|15374.1|15372.3|15371.6|87
1731356700000|2024-11-11 20:25:00|15372.8|15372.1|15372.4|15371.7|15373|15372.3|15372|15371.3|105
1731357000000|2024-11-11 20:30:00|15372.9|15372.2|15371|15370.3|15372.9|15372.2|15370.3|15369.6|136
1731357300000|2024-11-11 20:35:00|15370.9|15370.2|15369.8|15369.1|15371|15370.3|15369.5|15368.8|89
1731357600000|2024-11-11 20:40:00|15369.9|15369.2|15369.9|15369.2|15370.1|15369.4|15369.2|15368.5|147
1731357900000|2024-11-11 20:45:00|15370|15369.3|15369.7|15369|15371|15370.3|15369.5|15368.8|155
1731358200000|2024-11-11 20:50:00|15369.5|15368.8|15365.6|15364.9|15369.9|15369.2|15365.4|15364.7|152
1731358500000|2024-11-11 20:55:00|15366|15365.3|15365.3|15364.6|15367.9|15367.2|15363.3|15362.6|243
1731358800000|2024-11-11 21:00:00|15365.4|15364.7|15364|15363.3|15365.4|15364.7|15363.4|15362.7|141
1731359100000|2024-11-11 21:05:00|15364.2|15363.5|15367.4|15366.4|15367.8|15366.7|15364.2|15363.5|72
1731359400000|2024-11-11 21:10:00|15367.5|15366.5|15366.1|15365.4|15369.1|15368.1|15365.9|15365.2|95
1731359700000|2024-11-11 21:15:00|15366.2|15365.5|15365.9|15365.2|15366.7|15366|15364.8|15364.1|85
1731360000000|2024-11-11 21:20:00|15365.8|15365.1|15366.2|15365.5|15366.3|15365.5|15365.8|15365|102
1731360300000|2024-11-11 21:25:00|15366.5|15365.8|15367.6|15366.6|15367.8|15366.9|15366.3|15365.3|85
1731360600000|2024-11-11 21:30:00|15367.7|15366.7|15369|15368|15369.5|15368.2|15367.7|15366.7|139
1731360900000|2024-11-11 21:35:00|15369.4|15367.8|15368.4|15366.6|15369.5|15368.3|15368.4|15366.6|54
1731361200000|2024-11-11 21:40:00|15368.5|15366.8|15370|15369|15370.5|15369.1|15368.5|15366.8|71
1731361500000|2024-11-11 21:45:00|15370.4|15368.9|15370.7|15369.1|15372.1|15370.5|15369.2|15367.5|147
1731361800000|2024-11-11 21:50:00|15370.8|15369|15373.7|15371|15373.9|15371.3|15370.8|15368.7|93
1731362100000|2024-11-11 21:55:00|15374.2|15370.5|15374.7|15368.2|15375.9|15372|15373.7|15368.1|171
1731362400000|2024-11-11 22:00:00|15374.8|15367.8|15373.5|15366.5|15375|15368|15373.5|15366.5|8
1731362700000|2024-11-11 22:05:00|15373.6|15366.6|15373.6|15366.6|15373.6|15366.6|15373.5|15366.5|9
1731363000000|2024-11-11 22:10:00|15373.7|15366.7|15373.7|15366.7|15373.8|15366.8|15373.6|15366.6|8
1731363300000|2024-11-11 22:15:00|15373.6|15366.6|15373.9|15366.9|15373.9|15366.9|15373.6|15366.6|4
1731363600000|2024-11-11 22:20:00|15374.2|15367.2|15374.3|15367.3|15374.3|15367.3|15373.7|15366.7|12
1731363900000|2024-11-11 22:25:00|15373.7|15366.7|15374.2|15367.2|15374.7|15367.7|15373.4|15366.4|32
1731364200000|2024-11-11 22:30:00|15374.3|15367.3|15375.9|15368.9|15375.9|15368.9|15373.6|15366.6|20
1731364500000|2024-11-11 22:35:00|15375.8|15368.8|15376.6|15369.6|15377.1|15370.1|15375.8|15368.8|19
1731364800000|2024-11-11 22:40:00|15376.7|15369.7|15375.7|15368.7|15376.7|15369.7|15375.4|15368.4|19
1731365100000|2024-11-11 22:45:00|15375.6|15368.6|15376.5|15369.5|15376.6|15369.6|15375.4|15368.4|24
1731365400000|2024-11-11 22:50:00|15376.4|15369.4|15376.4|15369.4|15376.9|15369.9|15376.1|15369.1|13
1731365700000|2024-11-11 22:55:00|15376.3|15369.3|15376.7|15369.7|15376.9|15369.9|15375.9|15368.9|17
1731366000000|2024-11-11 23:00:00|15376.8|15369.8|15378.4|15375.4|15379|15375.6|15375.2|15368.7|97
1731366300000|2024-11-11 23:05:00|15377.9|15375.9|15374.2|15372.4|15377.9|15375.9|15371.6|15369.1|68
1731366600000|2024-11-11 23:10:00|15374.1|15372.3|15371.7|15369.8|15374.7|15372.4|15371.6|15369.8|113
1731366900000|2024-11-11 23:15:00|15371.6|15369.9|15365|15363|15372|15371|15364.2|15363|79
1731367200000|2024-11-11 23:20:00|15364.9|15362.9|15365.9|15365.2|15367.3|15366.1|15363.8|15362.8|130
1731367500000|2024-11-11 23:25:00|15366.3|15365.6|15367.2|15366.2|15367.8|15367.1|15365.2|15364.2|108
1731367800000|2024-11-11 23:30:00|15368|15367.3|15363.3|15362.6|15368.5|15367.4|15363.3|15362.6|87
1731368100000|2024-11-11 23:35:00|15363.4|15362.7|15360.2|15359.5|15363.6|15362.7|15358.4|15357.4|128
1731368400000|2024-11-11 23:40:00|15359.7|15359|15355.6|15354.9|15360|15359.1|15354|15353.3|189
1731368700000|2024-11-11 23:45:00|15355.7|15355|15352.7|15351.7|15357.5|15356.8|15351.8|15350.8|212
1731369000000|2024-11-11 23:50:00|15352.8|15352.1|15351.4|15350.7|15353.9|15353.2|15350.9|15350.2|164
1731369300000|2024-11-11 23:55:00|15351.3|15350.6|15353.5|15351.9|15353.5|15352.3|15347.9|15346.9|201
1731369600000|2024-11-12 00:00:00|15353.4|15352.1|15356.5|15354.9|15357.6|15356|15349.6|15348|480
1731369900000|2024-11-12 00:05:00|15356.6|15355|15362.3|15361.6|15362.9|15362.2|15356|15354.9|314
1731370200000|2024-11-12 00:10:00|15362.2|15361.5|15353.8|15353.1|15362.3|15361.6|15353.7|15353|300
1731370500000|2024-11-12 00:15:00|15353.7|15353|15363|15362|15363.2|15362.2|15350.3|15349.6|439
1731370800000|2024-11-12 00:20:00|15362.8|15361.8|15363.6|15362.9|15365.4|15364.1|15361.8|15361.1|324
1731371100000|2024-11-12 00:25:00|15363.7|15363|15364.8|15364.1|15366.2|15365.3|15362|15361.3|317
1731371400000|2024-11-12 00:30:00|15364.6|15363.9|15368|15366.4|15368.2|15366.6|15359.7|15358.7|383
1731371700000|2024-11-12 00:35:00|15368.1|15366.6|15370.6|15369|15371.5|15370.8|15367.6|15366.6|339
1731372000000|2024-11-12 00:40:00|15370.7|15369.1|15373.6|15372.9|15373.9|15373|15368|15366.8|277
1731372300000|2024-11-12 00:45:00|15373.2|15372.5|15374.9|15374.2|15375.5|15374.5|15372.6|15371.2|292
1731372600000|2024-11-12 00:50:00|15374.7|15374|15379.1|15378.1|15379.5|15378.3|15372.6|15371|554
1731372900000|2024-11-12 00:55:00|15379.5|15378.5|15377.4|15376.4|15382|15381.1|15376.7|15375.7|464
1731373200000|2024-11-12 01:00:00|15377.6|15376.6|15387.5|15386.5|15388.7|15387.5|15375.3|15373.4|442
1731373500000|2024-11-12 01:05:00|15387.6|15386.6|15383|15382.3|15390.3|15389.3|15383|15382.3|470
1731373800000|2024-11-12 01:10:00|15383.7|15383|15384.4|15383.7|15387.7|15386.7|15381.3|15380|398
1731374100000|2024-11-12 01:15:00|15384|15383.3|15384.4|15383.7|15387.4|15386.7|15380.9|15380.1|342
1731374400000|2024-11-12 01:20:00|15384.3|15383.6|15387.2|15386.5|15390|15389.3|15383.6|15382.9|267
1731374700000|2024-11-12 01:25:00|15387.9|15387.2|15393.9|15392.9|15394.3|15393|15385|15384.3|394
1731375000000|2024-11-12 01:30:00|15394|15393|15396.7|15394.9|15397.2|15395.9|15391.7|15391|431
1731375300000|2024-11-12 01:35:00|15396.6|15394.7|15390.6|15389.9|15397.3|15396.1|15390|15389.3|405
1731375600000|2024-11-12 01:40:00|15390.5|15389.8|15391.4|15390.4|15392.4|15391.4|15385.3|15383.5|362
1731375900000|2024-11-12 01:45:00|15391.3|15390.3|15390.9|15389.9|15392.6|15391.9|15384.5|15383.8|707
1731376200000|2024-11-12 01:50:00|15391.2|15389.7|15395.1|15394.1|15396.5|15395.8|15389.9|15388.4|362
1731376500000|2024-11-12 01:55:00|15395|15394|15396.9|15395.9|15397.5|15396.2|15394.1|15393.4|322
1731376800000|2024-11-12 02:00:00|15395.8|15395.1|15396.6|15395.1|15398.5|15397.1|15393.5|15392.8|333
1731377100000|2024-11-12 02:05:00|15396.5|15395|15403.2|15402.2|15404.1|15403.2|15395|15393.8|376
1731377400000|2024-11-12 02:10:00|15403.3|15402.3|15391.9|15390.9|15406.5|15405.5|15391.6|15390.6|497
1731377700000|2024-11-12 02:15:00|15391.7|15390.7|15387.3|15385.4|15392.9|15392.2|15386.7|15384.8|424
1731378000000|2024-11-12 02:20:00|15387.4|15385.5|15386.9|15385.9|15388.5|15387.3|15380.4|15378.5|558
1731378300000|2024-11-12 02:25:00|15387|15386|15385|15384.3|15388.4|15387.7|15383.6|15382.7|315
1731378600000|2024-11-12 02:30:00|15385.3|15384.4|15377.7|15377|15386|15385.1|15374.4|15373.7|312
1731378900000|2024-11-12 02:35:00|15377.6|15376.9|15381.2|15380.5|15381.4|15380.7|15376.6|15375.9|293
1731379200000|2024-11-12 02:40:00|15381.8|15381.1|15380.3|15379.6|15383.4|15382.5|15378.9|15377.3|341
1731379500000|2024-11-12 02:45:00|15380.4|15379.7|15381.2|15380.5|15384.5|15383.8|15378.5|15377.8|372
1731379800000|2024-11-12 02:50:00|15381.3|15380.6|15380|15379.3|15383.8|15382.8|15378.8|15378.1|270
1731380100000|2024-11-12 02:55:00|15380.1|15379.4|15381.3|15380.6|15382|15381.3|15378.6|15377.9|245
1731380400000|2024-11-12 03:00:00|15382|15381.3|15371.1|15368.8|15382.1|15381.3|15371.1|15368.8|281
1731380700000|2024-11-12 03:05:00|15370.9|15369|15371.4|15370.7|15371.9|15370.9|15367.5|15366.3|372
1731381000000|2024-11-12 03:10:00|15371.5|15370.8|15364.9|15364.2|15372.2|15371.5|15364.9|15364.2|200
1731381300000|2024-11-12 03:15:00|15365|15364.3|15362|15361.3|15369.3|15368.6|15361.8|15361.1|229
1731381600000|2024-11-12 03:20:00|15361.5|15360.8|15360.9|15360.2|15364.1|15363.4|15358.4|15357.7|225
1731381900000|2024-11-12 03:25:00|15360.8|15360.1|15365.6|15364.6|15366.9|15365.9|15358.4|15357.7|305
1731382200000|2024-11-12 03:30:00|15365.7|15365|15364|15363.3|15365.9|15365.2|15361.5|15360.8|363
1731382500000|2024-11-12 03:35:00|15364.6|15363.9|15371.7|15369.9|15371.7|15369.9|15364.6|15363.8|504
1731382800000|2024-11-12 03:40:00|15371.6|15370.6|15371.9|15371.2|15373.9|15373.2|15371.6|15370.3|148
1731383100000|2024-11-12 03:45:00|15372|15371.3|15366.6|15365.6|15372.3|15371.6|15365.3|15363.7|398
1731383400000|2024-11-12 03:50:00|15366.7|15365.7|15369.4|15368.4|15370.8|15369.8|15365.6|15364.7|226
1731383700000|2024-11-12 03:55:00|15369.3|15368.3|15366.4|15365.4|15369.5|15368.8|15366|15365.3|205
1731384000000|2024-11-12 04:00:00|15366.2|15365.2|15360.2|15358.6|15366.2|15365.2|15357.5|15356.3|374
1731384300000|2024-11-12 04:05:00|15358.8|15357.8|15360.2|15359.2|15366.3|15365|15356.7|15355.7|341
1731384600000|2024-11-12 04:10:00|15360.3|15359.3|15354.2|15353.2|15360.6|15359.3|15352.3|15351.2|364
1731384900000|2024-11-12 04:15:00|15354.1|15353.1|15352.6|15351.9|15356.2|15354.4|15352.3|15351.6|337
1731385200000|2024-11-12 04:20:00|15352.5|15351.8|15354.1|15353.1|15357.6|15356.1|15352.2|15351.2|355
1731385500000|2024-11-12 04:25:00|15354|15353|15357.9|15355.7|15357.9|15355.7|15351.8|15351.1|226
1731385800000|2024-11-12 04:30:00|15357.8|15355.8|15357.6|15355.5|15359.8|15357.9|15354.4|15353.4|353
1731386100000|2024-11-12 04:35:00|15357.5|15355.6|15352.4|15351.7|15358.2|15356.4|15352.1|15351.4|233
1731386400000|2024-11-12 04:40:00|15352|15351.3|15356.6|15355.9|15357.5|15356.8|15349.6|15347.7|268
1731386700000|2024-11-12 04:45:00|15356.4|15355.7|15360.9|15359.9|15363.1|15361.7|15355.1|15354.4|366
1731387000000|2024-11-12 04:50:00|15361.1|15360.1|15357.1|15356.4|15361.4|15360.5|15356.2|15355.3|240
1731387300000|2024-11-12 04:55:00|15355.1|15354.4|15350.8|15350.1|15355.1|15354.4|15349.1|15348.4|319
1731387600000|2024-11-12 05:00:00|15350.7|15350|15348.9|15348.2|15350.7|15350|15343.7|15343|305
1731387900000|2024-11-12 05:05:00|15348.8|15348.1|15350.5|15349.8|15350.5|15349.8|15344.1|15343.4|241
1731388200000|2024-11-12 05:10:00|15350.6|15349.9|15349.5|15348.8|15353.6|15352.9|15349.2|15348.5|171
1731388500000|2024-11-12 05:15:00|15349.4|15348.7|15347.9|15347.2|15350.5|15349.8|15344.6|15343.9|184
1731388800000|2024-11-12 05:20:00|15347.5|15346.8|15348.1|15347.4|15349.1|15348.4|15345.3|15344.6|259
1731389100000|2024-11-12 05:25:00|15348.3|15347.6|15349.5|15348.8|15352|15351|15347.7|15347|217
1731389400000|2024-11-12 05:30:00|15349.6|15348.9|15342.2|15341.5|15349.7|15349|15341.6|15340.9|368
1731389700000|2024-11-12 05:35:00|15342.5|15341.8|15347.4|15346.7|15348.3|15347.1|15341.4|15340.7|251
1731390000000|2024-11-12 05:40:00|15347.3|15346.6|15346.9|15345.9|15349.8|15349.1|15344|15343.3|221
1731390300000|2024-11-12 05:45:00|15347.1|15346.1|15348.6|15347.9|15349.8|15348.9|15343.8|15343.1|260
1731390600000|2024-11-12 05:50:00|15348.7|15348|15355.3|15354.6|15355.3|15354.6|15348.1|15347.4|220
1731390900000|2024-11-12 05:55:00|15355.2|15354.5|15361.8|15361.1|15361.9|15361.2|15355.2|15354.5|354
1731391200000|2024-11-12 06:00:00|15362.1|15361.4|15365.7|15365|15366.7|15366|15361.6|15360.9|263
1731391500000|2024-11-12 06:05:00|15365.6|15364.9|15369.9|15368|15370|15369.1|15364.7|15363.9|273
1731391800000|2024-11-12 06:10:00|15370|15368.2|15376.5|15375.8|15377.1|15376|15368.1|15367.1|293
1731392100000|2024-11-12 06:15:00|15376.6|15375.9|15370.8|15370.1|15377.6|15376.1|15370.2|15369.3|300
1731392400000|2024-11-12 06:20:00|15370.9|15370.2|15368.6|15367.9|15371.5|15370.8|15367.2|15366.5|151
1731392700000|2024-11-12 06:25:00|15369.5|15368.8|15365.4|15364.7|15371.4|15370.5|15364.7|15363.7|229
1731393000000|2024-11-12 06:30:00|15365.3|15364.6|15366.8|15366.1|15370.7|15370|15364.6|15363.7|368
1731393300000|2024-11-12 06:35:00|15366.9|15366.2|15376.4|15375.4|15376.9|15375.7|15366.7|15366|350
1731393600000|2024-11-12 06:40:00|15376.5|15375.5|15382.6|15381.6|15382.6|15381.8|15375.5|15374.8|269
1731393900000|2024-11-12 06:45:00|15382.5|15381.5|15380.2|15379.5|15383.5|15382.8|15376.9|15376.2|218
1731394200000|2024-11-12 06:50:00|15380.1|15379.4|15377.3|15376.3|15380.7|15380|15377.1|15376.3|210
1731394500000|2024-11-12 06:55:00|15377.5|15376.5|15378.8|15378.1|15379.9|15379.2|15374.8|15374.1|206
1731394800000|2024-11-12 07:00:00|15378.9|15378.2|15374.8|15374.1|15381.2|15380.5|15373.6|15372.9|369
1731395100000|2024-11-12 07:05:00|15374.7|15374|15375.2|15374.2|15379.3|15378.3|15371.4|15369.8|386
1731395400000|2024-11-12 07:10:00|15375|15374.3|15382.9|15381.9|15385|15383.7|15374.6|15373.9|467
1731395700000|2024-11-12 07:15:00|15382.6|15382.1|15377.1|15376.1|15384.9|15384.2|15375.6|15374.8|446
1731396000000|2024-11-12 07:20:00|15377|15376|15379.5|15378.5|15382.4|15381.7|15374|15372.5|402
1731396300000|2024-11-12 07:25:00|15379.6|15378.6|15381.5|15379.6|15383.4|15382.4|15377.8|15376.6|359
1731396600000|2024-11-12 07:30:00|15381|15379.4|15386.8|15386.1|15388.7|15388|15379.9|15378.8|389
1731396900000|2024-11-12 07:35:00|15386.9|15386.2|15384.9|15384.2|15389.9|15388.7|15384.9|15384.2|326
1731397200000|2024-11-12 07:40:00|15384.8|15384.1|15381.4|15380.7|15385.3|15384.6|15380.6|15379.9|325
1731397500000|2024-11-12 07:45:00|15381.3|15380.6|15372.2|15371.5|15381.4|15380.7|15371.1|15369.7|388
1731397800000|2024-11-12 07:50:00|15371.5|15370.8|15380.9|15379.9|15381.1|15380|15371.2|15370.5|330
1731398100000|2024-11-12 07:55:00|15381|15380|15382.7|15382|15385.7|15385|15378.9|15377.9|436
1731398400000|2024-11-12 08:00:00|15382.9|15382.2|15373.9|15372.9|15383.3|15382.6|15372.9|15371.4|713
1731398700000|2024-11-12 08:05:00|15374.6|15373.6|15376.1|15375.4|15380.4|15379.7|15373.1|15372.4|505
1731399000000|2024-11-12 08:10:00|15376.2|15375.5|15385.1|15384.4|15385.2|15384.5|15371.3|15370.3|562
1731399300000|2024-11-12 08:15:00|15384.8|15384.1|15388.4|15387.4|15389|15388.3|15380.6|15379.9|453
1731399600000|2024-11-12 08:20:00|15388.3|15387.3|15389.1|15388.4|15394.7|15393.7|15386.1|15385.4|542
1731399900000|2024-11-12 08:25:00|15389|15388.3|15392.7|15392|15392.7|15392|15386.2|15385.5|351
1731400200000|2024-11-12 08:30:00|15392.8|15392.1|15394|15393.3|15395.2|15394.5|15390.1|15389.4|407
1731400500000|2024-11-12 08:35:00|15393.8|15393.1|15387.8|15387.1|15394.8|15394.1|15384.5|15383.8|297
1731400800000|2024-11-12 08:40:00|15387.9|15387.2|15390.4|15389.7|15395.1|15394.3|15386.6|15385.9|415
1731401100000|2024-11-12 08:45:00|15390.5|15389.8|15388.1|15387.1|15392.4|15391.7|15385.4|15384.7|380
1731401400000|2024-11-12 08:50:00|15387.9|15386.9|15391.8|15391.1|15392.8|15392.1|15387|15386.3|284
1731401700000|2024-11-12 08:55:00|15390.9|15390.2|15394.3|15393.6|15395|15394.3|15387.4|15386.5|367
1731402000000|2024-11-12 09:00:00|15394.4|15393.7|15391.4|15390.7|15397.3|15396.6|15389.7|15388.9|561
1731402300000|2024-11-12 09:05:00|15391.5|15390.8|15395.3|15393.7|15397.3|15396.4|15389.7|15389|425
1731402600000|2024-11-12 09:10:00|15395.2|15394.1|15396.3|15395.6|15397.5|15396.8|15389.3|15388.6|439
1731402900000|2024-11-12 09:15:00|15396.2|15395.5|15392|15391|15396.8|15396.1|15390.7|15390|404
1731403200000|2024-11-12 09:20:00|15391.8|15390.8|15396.9|15396.2|15398.5|15397.8|15390.6|15389.6|374
1731403500000|2024-11-12 09:25:00|15397.1|15396.4|15403.3|15402.6|15403.7|15403|15397.1|15396.4|387
1731403800000|2024-11-12 09:30:00|15403.7|15403|15407.6|15405.7|15408.9|15408.2|15403.6|15402.9|438
1731404100000|2024-11-12 09:35:00|15407.7|15405.6|15407.6|15406.9|15409.5|15408|15406|15404.4|494
1731404400000|2024-11-12 09:40:00|15408.1|15407.4|15414.9|15414.2|15417.2|15416.5|15408.1|15407.4|458
1731404700000|2024-11-12 09:45:00|15414.7|15414|15406.6|15405.9|15415.8|15415.1|15406.6|15405.9|394
1731405000000|2024-11-12 09:50:00|15406.4|15405.7|15406.8|15406.1|15409|15408.3|15404.6|15403.9|359
1731405300000|2024-11-12 09:55:00|15407.2|15406.5|15411.2|15410.5|15412.1|15411.4|15406.9|15406.2|242
1731405600000|2024-11-12 10:00:00|15411.4|15410.7|15406.9|15406.2|15412.8|15412.1|15406.7|15406|263
1731405900000|2024-11-12 10:05:00|15407|15406.3|15402.1|15401.4|15407.4|15406.7|15398.6|15397.9|428
1731406200000|2024-11-12 10:10:00|15402.2|15401.5|15409.1|15408.4|15409.5|15408.8|15401.4|15400.7|379
1731406500000|2024-11-12 10:15:00|15409.2|15408.5|15412|15411.3|15412.1|15411.4|15408.6|15407.9|319
1731406800000|2024-11-12 10:20:00|15411.9|15411.2|15412.9|15411|15413|15411.2|15406.8|15406.1|272
1731407100000|2024-11-12 10:25:00|15413|15411.1|15410.3|15407.9|15413.3|15411.5|15406.2|15404.3|506
1731407400000|2024-11-12 10:30:00|15410.2|15408|15411|15410.3|15411.5|15410.5|15409|15407.8|271
1731407700000|2024-11-12 10:35:00|15411.1|15410.4|15411|15409.1|15412.8|15411.8|15408.8|15407.8|408
1731408000000|2024-11-12 10:40:00|15410.9|15409|15409.6|15408.9|15412.8|15411.8|15406.5|15405.3|431
1731408300000|2024-11-12 10:45:00|15409.5|15408.8|15408.3|15407.6|15410|15409.3|15405.1|15404.4|235
1731408600000|2024-11-12 10:50:00|15408.6|15407.9|15403.2|15402.5|15408.9|15408.2|15402.8|15402.1|241
1731408900000|2024-11-12 10:55:00|15403.4|15402.7|15405.6|15404.9|15406.1|15405.4|15402.8|15402.1|228
1731409200000|2024-11-12 11:00:00|15405.8|15405.1|15399.3|15398.6|15408.2|15406.9|15398.2|15397|412
1731409500000|2024-11-12 11:05:00|15399.4|15398.7|15403.1|15402.4|15403.9|15403.2|15398.7|15397.7|300
1731409800000|2024-11-12 11:10:00|15403.2|15402.5|15397.1|15396.1|15403.3|15402.6|15396.4|15395|276
1731410100000|2024-11-12 11:15:00|15397.2|15396.2|15395.1|15394.1|15397.6|15396.6|15394.5|15393.2|307
1731410400000|2024-11-12 11:20:00|15395.2|15394.2|15396|15394.2|15397|15396.3|15394|15393|336
1731410700000|2024-11-12 11:25:00|15395.9|15394.1|15399.3|15398.6|15401.4|15400.1|15394.7|15393.6|386
1731411000000|2024-11-12 11:30:00|15399.4|15398.7|15401.6|15400.9|15401.6|15400.9|15398.7|15398|214
1731411300000|2024-11-12 11:35:00|15402.1|15401.4|15403.3|15401.6|15403.8|15402.7|15400.3|15399.6|289
1731411600000|2024-11-12 11:40:00|15403.8|15402.2|15410.1|15409.4|15410.1|15409.4|15403.3|15402.1|389
1731411900000|2024-11-12 11:45:00|15410.3|15409.6|15410.7|15410|15414.5|15413.8|15409.2|15408.5|388
1731412200000|2024-11-12 11:50:00|15410.5|15409.8|15410.8|15409.8|15412.1|15411.4|15407.8|15406.8|414
1731412500000|2024-11-12 11:55:00|15410.9|15409.9|15407.8|15407.1|15411.9|15411.2|15404.3|15403.6|474
1731412800000|2024-11-12 12:00:00|15407.9|15407.2|15414.3|15413.6|15415.8|15414.3|15407.4|15406.7|478
1731413100000|2024-11-12 12:05:00|15414.2|15413.5|15418.4|15417.7|15419.5|15418.6|15414|15413.3|480
1731413400000|2024-11-12 12:10:00|15418.3|15417.6|15413.8|15413.1|15419.4|15418.7|15413.7|15413|402
1731413700000|2024-11-12 12:15:00|15414.5|15413.8|15414.5|15413.5|15415.6|15414.4|15411.5|15410.3|341
1731414000000|2024-11-12 12:20:00|15414.7|15413.1|15410.3|15409.6|15416.4|15415.5|15407.8|15406.8|313
1731414300000|2024-11-12 12:25:00|15410.6|15409.9|15410.4|15409.7|15412.8|15412.1|15407.5|15406.8|295
1731414600000|2024-11-12 12:30:00|15410.3|15409.6|15410.9|15409.9|15415.8|15414.5|15410|15409.3|292
1731414900000|2024-11-12 12:35:00|15411|15410|15406.6|15405.9|15412.2|15411.1|15406.5|15405.6|443
1731415200000|2024-11-12 12:40:00|15406.7|15406|15405.7|15404.7|15410.5|15409.8|15402|15400.8|488
1731415500000|2024-11-12 12:45:00|15405.8|15404.8|15404.2|15403.5|15406.9|15406.2|15400.9|15399.3|389
1731415800000|2024-11-12 12:50:00|15404.3|15403.6|15403.7|15403|15405.8|15405.1|15401.8|15400.9|361
1731416100000|2024-11-12 12:55:00|15403.6|15402.9|15407.8|15407.1|15408.1|15407.4|15403.4|15402.7|337
1731416400000|2024-11-12 13:00:00|15407.9|15407.2|15413.8|15413.1|15417|15416.2|15406|15405.3|502
1731416700000|2024-11-12 13:05:00|15413.7|15413|15420.1|15418.5|15420.3|15418.6|15412.8|15411.5|486
1731417000000|2024-11-12 13:10:00|15420|15418.4|15417.4|15416.7|15420.6|15419.4|15416.1|15415.4|611
1731417300000|2024-11-12 13:15:00|15417.3|15416.6|15410.5|15409.8|15417.9|15417.2|15410.4|15409.6|502
1731417600000|2024-11-12 13:20:00|15410.7|15410|15414.7|15414|15417.1|15415.8|15410.4|15409.7|510
1731417900000|2024-11-12 13:25:00|15414.6|15413.9|15418.5|15417.8|15420.3|15419.6|15413.8|15413.1|410
1731418200000|2024-11-12 13:30:00|15418.6|15417.9|15422.2|15421.5|15424.5|15423.8|15417.5|15416.8|457
1731418500000|2024-11-12 13:35:00|15422.1|15421.4|15432.2|15430.5|15433.6|15432.5|15419.8|15419.1|514
1731418800000|2024-11-12 13:40:00|15431.7|15431|15436.9|15435.9|15437.8|15436.7|15429|15427.9|550
1731419100000|2024-11-12 13:45:00|15437|15436|15433.2|15432.5|15437.5|15436.7|15431|15430.3|542
1731419400000|2024-11-12 13:50:00|15433.1|15432.4|15435.7|15435|15437.5|15436.2|15431|15429.9|392
1731419700000|2024-11-12 13:55:00|15435.8|15435.1|15438.6|15437.9|15440.1|15439.4|15433.8|15433|461
1731420000000|2024-11-12 14:00:00|15438.7|15438|15443.9|15443.2|15445.2|15444.5|15438.7|15438|508
1731420300000|2024-11-12 14:05:00|15444|15443.3|15446.8|15446.1|15449.7|15448.2|15442.9|15442.2|344
1731420600000|2024-11-12 14:10:00|15447|15446.3|15446.8|15446.1|15448.2|15447.5|15443.8|15442.6|421
1731420900000|2024-11-12 14:15:00|15446.9|15446.2|15446.6|15445.9|15447.7|15447|15443.4|15442.2|403
1731421200000|2024-11-12 14:20:00|15446.7|15446|15448.1|15447.4|15449.5|15448.5|15445.7|15445|289
1731421500000|2024-11-12 14:25:00|15448.2|15447.5|15449.1|15448.4|15449.3|15448.6|15447|15446.3|267
1731421800000|2024-11-12 14:30:00|15449|15448.3|15443.2|15442.5|15450|15449.3|15442|15440.6|361
1731422100000|2024-11-12 14:35:00|15443.1|15442.4|15440|15439.3|15444.2|15443.5|15435.4|15434.4|474
1731422400000|2024-11-12 14:40:00|15440.2|15439.5|15431.3|15430.3|15440.3|15439.6|15431|15430|395
1731422700000|2024-11-12 14:45:00|15431.4|15430.4|15439.7|15439|15439.9|15439.2|15429.8|15429.1|450
1731423000000|2024-11-12 14:50:00|15439.2|15438.5|15440.8|15440.1|15443.6|15442.9|15439.2|15438.5|338
1731423300000|2024-11-12 14:55:00|15440.7|15440|15441.9|15441.2|15442.3|15441.6|15436.3|15435.6|322
1731423600000|2024-11-12 15:00:00|15442|15441.3|15435.5|15434.8|15442.9|15442.2|15435.5|15434.8|498
1731423900000|2024-11-12 15:05:00|15434.9|15434.2|15448.7|15448|15449|15448.3|15433.2|15432.5|484
1731424200000|2024-11-12 15:10:00|15448.5|15447.8|15447.1|15446.4|15449.3|15448.6|15446.3|15445.6|324
1731424500000|2024-11-12 15:15:00|15447|15446.3|15440.9|15440.2|15448.6|15447.9|15438.8|15438.1|425
1731424800000|2024-11-12 15:20:00|15441.2|15440.5|15444.7|15444|15445.8|15445.1|15438.2|15437.5|375
1731425100000|2024-11-12 15:25:00|15444.9|15444.2|15439.7|15439|15447.5|15446.8|15439.5|15438.8|486
1731425400000|2024-11-12 15:30:00|15439.6|15438.9|15438.6|15437|15439.6|15438.9|15434.9|15434.2|437
1731425700000|2024-11-12 15:35:00|15438.7|15437.1|15443.7|15442.7|15445.2|15444.2|15437.4|15436.3|409
1731426000000|2024-11-12 15:40:00|15443.9|15442.9|15440.4|15439.4|15444|15443.3|15440|15438.7|474
1731426300000|2024-11-12 15:45:00|15440.5|15439.8|15448.7|15448|15449.6|15448.4|15440|15439.3|411
1731426600000|2024-11-12 15:50:00|15448.8|15448.1|15452.4|15451.7|15455.8|15454.7|15448.4|15447.7|761
1731426900000|2024-11-12 15:55:00|15452.3|15451.6|15452.5|15451.8|15453.3|15452.6|15444.2|15443.5|683
1731427200000|2024-11-12 16:00:00|15452.6|15451.9|15448.8|15448.1|15455.8|15455.1|15446.6|15445.7|618
1731427500000|2024-11-12 16:05:00|15448.9|15448.2|15450.9|15450.2|15456.8|15456|15448|15447.3|547
1731427800000|2024-11-12 16:10:00|15450.8|15450.1|15447.7|15447|15451.5|15450.8|15446.7|15446|467
1731428100000|2024-11-12 16:15:00|15448.1|15447.4|15451.5|15450.8|15454.6|15453.9|15448.1|15447.4|410
1731428400000|2024-11-12 16:20:00|15451.4|15450.7|15456.6|15455.9|15458.5|15457.8|15451.4|15450.7|395
1731428700000|2024-11-12 16:25:00|15456.7|15456|15457.5|15456.5|15460.2|15459.5|15455.8|15455.1|306
1731429000000|2024-11-12 16:30:00|15457.6|15456.6|15459.9|15459.2|15461.9|15461.2|15457.3|15456.3|364
1731429300000|2024-11-12 16:35:00|15460|15459.3|15466.9|15466.2|15467.2|15466.5|15459.7|15459|365
1731429600000|2024-11-12 16:40:00|15466.8|15466.1|15470.7|15470|15473.3|15472.6|15466.8|15465.9|505
1731429900000|2024-11-12 16:45:00|15470.6|15469.9|15475.1|15474.4|15476.9|15476.2|15470.6|15469.9|337
1731430200000|2024-11-12 16:50:00|15475.2|15474.5|15473.7|15473|15476|15474.7|15472.2|15470.8|496
1731430500000|2024-11-12 16:55:00|15473.6|15472.9|15474.7|15474|15475.4|15474.4|15472.9|15472.2|302
1731430800000|2024-11-12 17:00:00|15474.5|15473.8|15478.7|15478|15479.6|15478.5|15472.2|15470.7|421
1731431100000|2024-11-12 17:05:00|15478.8|15478.1|15478.9|15478.2|15479|15478.3|15474.7|15474|326
1731431400000|2024-11-12 17:10:00|15479.3|15478.6|15485.8|15484.2|15487.8|15487.1|15479.3|15478.6|325
1731431700000|2024-11-12 17:15:00|15485.9|15484.9|15491|15490.3|15491.7|15490.8|15485.9|15484.7|498
1731432000000|2024-11-12 17:20:00|15490.9|15490.2|15487.5|15485.9|15491.9|15491.2|15485.1|15483.8|391
1731432300000|2024-11-12 17:25:00|15487.4|15486.1|15489.9|15488.9|15491.1|15489.8|15485.7|15484.7|407
1731432600000|2024-11-12 17:30:00|15489.8|15488.8|15489.4|15488.7|15491.3|15490.3|15484.8|15483.4|488
1731432900000|2024-11-12 17:35:00|15489.6|15488.9|15488.5|15487.8|15492.7|15491.1|15487.3|15486.6|406
1731433200000|2024-11-12 17:40:00|15488.6|15487.9|15491.9|15491.2|15492.9|15492.2|15488.6|15487.7|348
1731433500000|2024-11-12 17:45:00|15491.6|15490.9|15489|15488.3|15492.1|15491.4|15486.2|15484.8|325
1731433800000|2024-11-12 17:50:00|15489.1|15488.4|15482.9|15481.1|15489.1|15488.4|15481.8|15480.1|466
1731434100000|2024-11-12 17:55:00|15482.5|15481.5|15479|15478.3|15484.6|15483.9|15476.7|15476|368
1731434400000|2024-11-12 18:00:00|15478.8|15478.1|15476.3|15475.6|15481.1|15480.4|15474.5|15473.8|313
1731434700000|2024-11-12 18:05:00|15476.4|15475.7|15477.9|15477.2|15478.5|15477.8|15475.2|15474.5|228
1731435000000|2024-11-12 18:10:00|15478.3|15477.6|15482.3|15481.6|15486.6|15485.2|15477.8|15477.1|345
1731435300000|2024-11-12 18:15:00|15482.2|15481.5|15483.7|15483|15484.5|15483.8|15481.2|15480.5|251
1731435600000|2024-11-12 18:20:00|15483.8|15483.1|15480.6|15479.6|15484.6|15483.9|15478.8|15477.8|222
1731435900000|2024-11-12 18:25:00|15480.3|15479.3|15477.8|15477.1|15481|15480.3|15476.2|15475.5|213
1731436200000|2024-11-12 18:30:00|15477.9|15477.2|15474.3|15473.6|15479.9|15479.2|15474.2|15473.5|262
1731436500000|2024-11-12 18:35:00|15474.2|15473.5|15475.2|15474.5|15475.6|15474.9|15472.9|15472.2|255
1731436800000|2024-11-12 18:40:00|15475.3|15474.6|15476.6|15475.9|15478.5|15477.8|15474.9|15474.2|227
1731437100000|2024-11-12 18:45:00|15476.7|15476|15479.9|15479.2|15483.1|15482.4|15474.3|15473.6|294
1731437400000|2024-11-12 18:50:00|15479.8|15479.1|15475.3|15474.6|15481.4|15480.7|15474.2|15473.5|250
1731437700000|2024-11-12 18:55:00|15475.4|15474.7|15473.5|15472.8|15475.5|15474.8|15472.9|15472.2|262
1731438000000|2024-11-12 19:00:00|15473.6|15472.9|15473.2|15472.5|15475.2|15474.5|15471.4|15470.7|251
1731438300000|2024-11-12 19:05:00|15473.5|15472.8|15473.3|15472.6|15475.2|15474.5|15471.3|15470.6|208
1731438600000|2024-11-12 19:10:00|15473.5|15472.8|15473.8|15473.1|15475.1|15474.4|15472.4|15471.7|223
1731438900000|2024-11-12 19:15:00|15473.7|15473|15474|15473.3|15474.7|15473.8|15472.6|15471.9|205
1731439200000|2024-11-12 19:20:00|15473.9|15473.2|15473.7|15473|15475.1|15474.4|15471.2|15470.5|274
1731439500000|2024-11-12 19:25:00|15473.9|15473.2|15474.9|15474.2|15475.4|15474.7|15472.8|15472|205
1731439800000|2024-11-12 19:30:00|15475.1|15474.4|15474.9|15474.2|15475.8|15475.1|15472.8|15472.1|267
1731440100000|2024-11-12 19:35:00|15475|15474.3|15476.3|15475.6|15477|15476|15473|15472.3|232
1731440400000|2024-11-12 19:40:00|15475.7|15475|15471|15470.3|15475.7|15475|15470.4|15469.7|252
1731440700000|2024-11-12 19:45:00|15470.9|15470.2|15468.8|15468.1|15471.3|15470.6|15467.3|15466.6|207
1731441000000|2024-11-12 19:50:00|15468.9|15468.2|15470.4|15469.7|15472.2|15471.2|15468.3|15467.3|191
1731441300000|2024-11-12 19:55:00|15470|15469.3|15475.6|15474.6|15475.9|15474.8|15470|15469.3|335
1731441600000|2024-11-12 20:00:00|15475.7|15475|15478.7|15478|15479.1|15478.3|15474.1|15472.7|372
1731441900000|2024-11-12 20:05:00|15478.3|15477.6|15477.1|15475.2|15479.1|15478.1|15473.8|15472.8|434
1731442200000|2024-11-12 20:10:00|15477|15475.1|15473.1|15472.1|15478.2|15477.2|15473.1|15472.1|403
1731442500000|2024-11-12 20:15:00|15472.7|15472|15468.9|15467.9|15472.8|15472|15466|15465.3|380
1731442800000|2024-11-12 20:20:00|15468.8|15467.8|15468.8|15468.1|15469.8|15468.8|15467.3|15466.6|291
1731443100000|2024-11-12 20:25:00|15469|15468.3|15472.9|15472.2|15473.5|15472.8|15468.6|15467.9|256
1731443400000|2024-11-12 20:30:00|15473|15472.3|15471.5|15470.8|15473.7|15473|15471|15470.3|253
1731443700000|2024-11-12 20:35:00|15471.6|15470.9|15468.3|15467.3|15472.1|15471.4|15467.9|15466.8|329
1731444000000|2024-11-12 20:40:00|15468.4|15467.4|15467|15466|15468.5|15467.5|15466.4|15465.5|327
1731444300000|2024-11-12 20:45:00|15466.9|15465.9|15465.5|15464.8|15467.3|15466.5|15463.8|15463.1|312
1731444600000|2024-11-12 20:50:00|15465.4|15464.7|15464.5|15463.8|15466.6|15465.9|15464.4|15463.7|291
1731444900000|2024-11-12 20:55:00|15464.3|15463.6|15458.4|15457.7|15464.5|15463.8|15455.3|15454|464
1731445200000|2024-11-12 21:00:00|15458.5|15457.8|15456.9|15454.8|15458.5|15457.8|15451.9|15450.1|403
1731445500000|2024-11-12 21:05:00|15457.5|15455.5|15461.4|15460.4|15461.8|15460.8|15457.5|15455.5|206
1731445800000|2024-11-12 21:10:00|15461.6|15460.6|15460.4|15459.4|15461.6|15460.6|15458.9|15458.2|155
1731446100000|2024-11-12 21:15:00|15460.3|15459.3|15461.6|15460.6|15462.1|15460.7|15459.1|15457.7|285
1731446400000|2024-11-12 21:20:00|15461.5|15460.5|15459.4|15458.4|15461.6|15460.6|15459|15457.8|153
1731446700000|2024-11-12 21:25:00|15459.3|15458.3|15460.6|15459|15462|15460.8|15459.2|15458.2|128
1731447000000|2024-11-12 21:30:00|15460.4|15458.9|15462|15460.2|15462.1|15460.3|15460|15458.9|140
1731447300000|2024-11-12 21:35:00|15462.1|15461.1|15462|15460.2|15463|15461.6|15461.6|15460|101
1731447600000|2024-11-12 21:40:00|15461.9|15460.3|15464.6|15462.1|15464.9|15462.5|15460.9|15459.4|154
1731447900000|2024-11-12 21:45:00|15464.8|15462.2|15466.2|15463.6|15466.3|15464.2|15464.6|15462.1|130
1731448200000|2024-11-12 21:50:00|15466.9|15464.2|15465.4|15463.3|15468|15466.4|15464.8|15462.6|173
1731448500000|2024-11-12 21:55:00|15465.9|15462.8|15465.5|15458.5|15467.3|15464.2|15463.4|15458.1|329
1731448800000|2024-11-12 22:00:00|15464.7|15457.7|15465.3|15458.3|15465.9|15458.9|15464.3|15457.3|12
1731449100000|2024-11-12 22:05:00|15464.6|15457.6|15465.1|15458.1|15466.8|15459.8|15464.4|15457.4|7
1731449400000|2024-11-12 22:10:00|15465|15458|15468|15461|15468|15461|15464.5|15457.5|37
1731449700000|2024-11-12 22:15:00|15467.9|15460.9|15468|15461|15468.7|15461.7|15467.9|15460.9|4
1731450000000|2024-11-12 22:20:00|15468.6|15461.6|15469.2|15462.2|15469.5|15462.5|15468.6|15461.6|22
1731450300000|2024-11-12 22:25:00|15469.3|15462.3|15469.6|15462.6|15469.9|15462.9|15468.7|15461.7|25
1731450600000|2024-11-12 22:30:00|15469.7|15462.7|15469|15462|15470.2|15463.2|15468.2|15461.2|19
1731450900000|2024-11-12 22:35:00|15469.1|15462.1|15468.8|15461.8|15469.1|15462.1|15467.7|15460.7|14
1731451200000|2024-11-12 22:40:00|15468.9|15461.9|15465|15458|15470.8|15463.8|15462.1|15455.1|158
1731451500000|2024-11-12 22:45:00|15464.8|15457.8|15462.9|15455.9|15464.8|15457.8|15462.5|15455.5|46
1731451800000|2024-11-12 22:50:00|15463.1|15456.1|15458.7|15451.7|15463.1|15456.1|15458.7|15451.7|51
1731452100000|2024-11-12 22:55:00|15458.8|15451.8|15455.7|15450.6|15458.9|15451.9|15455.7|15450.5|32
1731452400000|2024-11-12 23:00:00|15455.6|15449.1|15454.3|15450.3|15460|15453.3|15454.3|15449|148
1731452700000|2024-11-12 23:05:00|15453.8|15450.8|15455.4|15453.8|15455.6|15454|15452.2|15449.9|68
1731453000000|2024-11-12 23:10:00|15455.9|15453.5|15453.2|15450.8|15457.7|15455.1|15452.4|15449.9|179
1731453300000|2024-11-12 23:15:00|15453.4|15451.1|15454.8|15452.5|15455.9|15454|15452.9|15450.8|168
1731453600000|2024-11-12 23:20:00|15454.7|15452.4|15457.2|15456.2|15458.7|15457.7|15452.5|15450.8|97
1731453900000|2024-11-12 23:25:00|15457.6|15455.8|15463|15462|15463.1|15462.2|15456|15454.7|118
1731454200000|2024-11-12 23:30:00|15462.9|15461.9|15463.6|15462|15465.2|15464.4|15462.6|15461.3|129
1731454500000|2024-11-12 23:35:00|15463.7|15462.1|15458.8|15458.1|15463.7|15462.6|15458.1|15457.1|97
1731454800000|2024-11-12 23:40:00|15459|15458|15462.1|15461.1|15462.6|15461.9|15459|15458|99
1731455100000|2024-11-12 23:45:00|15462|15461|15463.6|15462.1|15467.4|15466.4|15461.7|15460.7|185
1731455400000|2024-11-12 23:50:00|15463.4|15462.4|15460.8|15459.3|15464.7|15463.7|15459.6|15458.5|186
1731455700000|2024-11-12 23:55:00|15460.6|15459.6|15466.9|15465.3|15467.6|15466.3|15460.6|15459.5|258
1731456000000|2024-11-13 00:00:00|15467.3|15465.7|15473.8|15473.1|15476.1|15475.1|15466.5|15464.9|445
1731456300000|2024-11-13 00:05:00|15473.7|15473|15479.9|15478.9|15480.7|15480|15470.6|15469.9|311
1731456600000|2024-11-13 00:10:00|15480|15479|15481.7|15481|15482.6|15481.3|15478.9|15478.2|318
1731456900000|2024-11-13 00:15:00|15481.8|15481.1|15476.5|15475.8|15487.2|15486.4|15475.7|15475|344
1731457200000|2024-11-13 00:20:00|15476.4|15475.7|15475.9|15475.2|15479.7|15479|15475.6|15474.9|231
1731457500000|2024-11-13 00:25:00|15476|15475.3|15477|15476.3|15477.5|15476.8|15474.2|15473.5|211
1731457800000|2024-11-13 00:30:00|15476.5|15475.8|15478.4|15477.7|15481.6|15480.9|15473.7|15473|289
1731458100000|2024-11-13 00:35:00|15478.6|15477.9|15478.2|15477.2|15480|15479|15473.8|15473.1|257
1731458400000|2024-11-13 00:40:00|15478.3|15477.3|15477.5|15476.8|15480.5|15479.8|15476.6|15475.9|180
1731458700000|2024-11-13 00:45:00|15477.4|15476.7|15475.1|15474.4|15477.4|15476.7|15471.8|15470.8|286
1731459000000|2024-11-13 00:50:00|15475.5|15474.8|15492.8|15490.5|15492.8|15490.6|15473.5|15472.1|666
1731459300000|2024-11-13 00:55:00|15492.9|15490.8|15493.6|15492.9|15493.6|15492.9|15489.2|15488.5|492
1731459600000|2024-11-13 01:00:00|15494|15493.3|15487|15486.3|15494.3|15493.6|15483.6|15482.9|454
1731459900000|2024-11-13 01:05:00|15486.1|15485.4|15491.1|15490.1|15494.4|15493.1|15484.7|15484|468
1731460200000|2024-11-13 01:10:00|15491|15490|15485.6|15484.6|15491.1|15490|15484|15483.1|413
1731460500000|2024-11-13 01:15:00|15485.5|15484.5|15481.6|15480.9|15485.5|15484.7|15478|15477.3|719
1731460800000|2024-11-13 01:20:00|15481.5|15480.8|15486.1|15485.1|15487.2|15486.2|15481.2|15480.5|395
1731461100000|2024-11-13 01:25:00|15486|15485|15489.7|15489|15490.4|15489.3|15486|15485|404
1731461400000|2024-11-13 01:30:00|15490|15489.3|15482.9|15482.2|15491.7|15490.4|15481.6|15480.9|506
1731461700000|2024-11-13 01:35:00|15483|15482.3|15475.4|15473.7|15483.4|15482.7|15472.8|15471.4|482
1731462000000|2024-11-13 01:40:00|15474.7|15473.8|15469.3|15468.6|15474.8|15473.8|15466.7|15466|508
1731462300000|2024-11-13 01:45:00|15469.4|15468.7|15468.8|15467.8|15470.8|15470.1|15460.3|15459.6|472
1731462600000|2024-11-13 01:50:00|15468.6|15467.6|15469.6|15468.1|15470.3|15469.5|15466.8|15466.1|346
1731462900000|2024-11-13 01:55:00|15469.5|15468|15461.4|15459.7|15470.1|15469.2|15460.7|15459.7|292
1731463200000|2024-11-13 02:00:00|15460.9|15459.9|15462.8|15461.8|15464.4|15463|15454.5|15453.7|524
1731463500000|2024-11-13 02:05:00|15462.9|15461.9|15468|15466.1|15468.3|15467.3|15460.3|15459.6|448
1731463800000|2024-11-13 02:10:00|15467.9|15466.3|15474.1|15473.1|15476|15475|15467.3|15465.6|479
1731464100000|2024-11-13 02:15:00|15474.2|15473.2|15478.6|15477.9|15478.6|15477.9|15473.3|15472.3|310
1731464400000|2024-11-13 02:20:00|15478.7|15477.7|15477.4|15476.7|15481.3|15480.3|15477.2|15476.2|263
1731464700000|2024-11-13 02:25:00|15477.5|15476.8|15478.3|15477.6|15479.2|15478.2|15477|15476|208
1731465000000|2024-11-13 02:30:00|15478.2|15477.5|15477|15476.3|15480.3|15479.6|15475.7|15474.7|223
1731465300000|2024-11-13 02:35:00|15476.9|15476.2|15473.9|15473.2|15476.9|15476.2|15470.6|15469.9|280
1731465600000|2024-11-13 02:40:00|15473.8|15473.1|15473.5|15472.8|15476.3|15475.6|15472.3|15471.3|213
1731465900000|2024-11-13 02:45:00|15473.8|15473.1|15466.9|15466.2|15473.9|15473.2|15466|15465.3|452
1731466200000|2024-11-13 02:50:00|15466.6|15465.9|15468.7|15468|15469.9|15468.9|15463.5|15462.8|289
1731466500000|2024-11-13 02:55:00|15468.6|15467.9|15474.5|15473.8|15474.7|15474|15468.6|15467.9|356
1731466800000|2024-11-13 03:00:00|15474.6|15473.9|15478.2|15477.5|15478.9|15478.2|15471.4|15470.7|201
1731467100000|2024-11-13 03:05:00|15478.3|15477.6|15474.9|15474.2|15478.6|15477.9|15474.8|15474.1|214
1731467400000|2024-11-13 03:10:00|15474.8|15474.1|15472.6|15471.9|15474.8|15474.1|15470.9|15470.2|218
1731467700000|2024-11-13 03:15:00|15472.5|15471.8|15474.3|15473.6|15475.4|15474.4|15471.8|15471.1|176
1731468000000|2024-11-13 03:20:00|15474.6|15473.9|15470.3|15469.3|15475.1|15474.4|15469.8|15469.1|180
1731468300000|2024-11-13 03:25:00|15470.4|15469.4|15478.1|15477.4|15480.8|15479.8|15469.7|15468.8|364
1731468600000|2024-11-13 03:30:00|15478.7|15478|15476.4|15475.7|15480.1|15479.4|15474.4|15473.7|324
1731468900000|2024-11-13 03:35:00|15476.3|15475.6|15479.8|15478.8|15480.8|15479.6|15475.8|15475.1|240
1731469200000|2024-11-13 03:40:00|15479.6|15478.6|15482.1|15480.3|15482.2|15480.9|15477.7|15477|270
1731469500000|2024-11-13 03:45:00|15482.2|15480.4|15484.4|15483.7|15485.1|15484.4|15481.9|15480.2|334
1731469800000|2024-11-13 03:50:00|15484.3|15483.6|15483.9|15483.2|15490.8|15489|15483.1|15482.1|361
1731470100000|2024-11-13 03:55:00|15484.1|15483.4|15480.9|15480.2|15484.2|15483.5|15476.7|15476|356
1731470400000|2024-11-13 04:00:00|15481|15480.3|15480.7|15479.7|15485|15484.3|15479.8|15479.1|321
1731470700000|2024-11-13 04:05:00|15480.8|15479.8|15481.7|15481|15482|15481.3|15475.5|15474.6|301
1731471000000|2024-11-13 04:10:00|15481.8|15481.1|15483.6|15482.9|15484.9|15484.2|15481.6|15480.9|220
1731471300000|2024-11-13 04:15:00|15484.2|15483.5|15487.1|15486.4|15487.2|15486.5|15482.9|15482.2|209
1731471600000|2024-11-13 04:20:00|15487.6|15486.9|15483.8|15482.8|15488.3|15487.6|15483.8|15482.8|271
1731471900000|2024-11-13 04:25:00|15483.9|15482.9|15483.3|15482.6|15484|15483.3|15481.7|15480.9|169
1731472200000|2024-11-13 04:30:00|15483.2|15482.5|15481.1|15479.5|15484.8|15484.1|15480.7|15479.1|186
1731472500000|2024-11-13 04:35:00|15480.5|15479.1|15480.9|15480.2|15483.3|15482.6|15479.9|15479.1|179
1731472800000|2024-11-13 04:40:00|15481|15480.3|15486|15485.3|15486|15485.3|15479.6|15478.9|245
1731473100000|2024-11-13 04:45:00|15485.8|15485.1|15487.6|15486.9|15489.5|15488.8|15485.4|15484.2|190
1731473400000|2024-11-13 04:50:00|15487.4|15486.7|15485.7|15485|15489.5|15488.8|15484.6|15483.9|220
1731473700000|2024-11-13 04:55:00|15485.8|15485.1|15485.6|15484.9|15488.6|15487.9|15485.3|15484.6|228
1731474000000|2024-11-13 05:00:00|15485.2|15484.5|15484.3|15483.6|15485.5|15484.8|15482.9|15482.2|201
1731474300000|2024-11-13 05:05:00|15484.4|15483.7|15482.3|15481.3|15484.5|15483.8|15478.1|15477.4|256
1731474600000|2024-11-13 05:10:00|15482.1|15481.1|15483.3|15482.3|15484.8|15484.1|15481.8|15481|264
1731474900000|2024-11-13 05:15:00|15483.4|15482.4|15483|15482|15485.6|15484.9|15478.1|15477.4|342
1731475200000|2024-11-13 05:20:00|15483.2|15482.2|15485.8|15485.1|15486.6|15485.9|15482|15481.3|283
1731475500000|2024-11-13 05:25:00|15485.7|15485|15481.5|15480.8|15486|15485.3|15481|15480.3|320
1731475800000|2024-11-13 05:30:00|15481.3|15480.6|15488.1|15487.1|15490.1|15489.3|15480.2|15479.5|346
1731476100000|2024-11-13 05:35:00|15488|15487|15486.6|15485.9|15490.2|15489.5|15485.4|15484.3|300
1731476400000|2024-11-13 05:40:00|15486.5|15485.8|15485.7|15485|15486.9|15486.1|15483|15482|328
1731476700000|2024-11-13 05:45:00|15485.5|15484.8|15486.6|15485.9|15488|15487.3|15484.8|15484|220
1731477000000|2024-11-13 05:50:00|15487|15486.3|15485.8|15485.1|15487.7|15487|15484.7|15484|263
1731477300000|2024-11-13 05:55:00|15486.6|15485.9|15492.1|15491.4|15494.1|15493.4|15486.6|15485.9|366
1731477600000|2024-11-13 06:00:00|15491.9|15491.2|15502|15500.5|15505|15503.4|15490.2|15489.5|555
1731477900000|2024-11-13 06:05:00|15501.7|15500.7|15507.1|15506.4|15514.7|15512.7|15501.7|15500.7|539
1731478200000|2024-11-13 06:10:00|15507|15506.3|15508.3|15507.6|15513.7|15512.2|15505.9|15505.2|445
1731478500000|2024-11-13 06:15:00|15508.1|15507.4|15508.3|15507.6|15514.1|15513.4|15506.3|15505.6|352
1731478800000|2024-11-13 06:20:00|15508.4|15507.7|15501.4|15500.7|15509.8|15509.1|15501.2|15500.5|371
1731479100000|2024-11-13 06:25:00|15501.7|15501|15509|15508.3|15510.8|15510.1|15501.6|15500.9|301
1731479400000|2024-11-13 06:30:00|15508.9|15508.2|15506.9|15506.2|15510.7|15510|15505.1|15504.4|268
1731479700000|2024-11-13 06:35:00|15506.8|15506.1|15507|15506|15508.1|15507.4|15503.8|15503.1|249
1731480000000|2024-11-13 06:40:00|15507.1|15506.1|15510.1|15508.5|15516.2|15515.3|15506.8|15506.1|478
1731480300000|2024-11-13 06:45:00|15510.2|15508.6|15509.6|15508.6|15511.5|15510.6|15508.3|15507.3|290
1731480600000|2024-11-13 06:50:00|15509.5|15508.5|15505.9|15505.2|15510|15508.6|15504.7|15503.5|289
1731480900000|2024-11-13 06:55:00|15506|15505.3|15504.6|15503.9|15506|15505.3|15500|15499.3|247
1731481200000|2024-11-13 07:00:00|15504.8|15504.1|15503.7|15503|15508.6|15507.9|15502.7|15502|406
1731481500000|2024-11-13 07:05:00|15503.6|15502.9|15497.7|15497|15503.7|15502.9|15495.4|15493.6|545
1731481800000|2024-11-13 07:10:00|15497.5|15496.8|15498.6|15497.9|15499.9|15499.2|15496.3|15495.5|304
1731482100000|2024-11-13 07:15:00|15498.7|15498|15502|15501.3|15503.3|15502.6|15497.3|15496.6|326
1731482400000|2024-11-13 07:20:00|15501.5|15500.8|15497.5|15496.8|15501.5|15500.8|15496.6|15495.9|298
1731482700000|2024-11-13 07:25:00|15497.3|15496.6|15499.9|15499.2|15499.9|15499.2|15493.1|15492.4|291
1731483000000|2024-11-13 07:30:00|15499.8|15499.1|15496.9|15496.2|15501.3|15500.6|15495.7|15495|318
1731483300000|2024-11-13 07:35:00|15496.8|15496.1|15498.2|15497.5|15500|15499.3|15495.7|15495|304
1731483600000|2024-11-13 07:40:00|15497.9|15497.2|15501.6|15500.9|15502.9|15502.2|15497.8|15497.1|304
1731483900000|2024-11-13 07:45:00|15501.7|15501|15507.7|15506.7|15508.3|15507.4|15501.7|15501|344
1731484200000|2024-11-13 07:50:00|15508|15507.3|15507.2|15506.5|15510.2|15508.9|15506|15505|506
1731484500000|2024-11-13 07:55:00|15507.4|15506.7|15511.8|15511.1|15512.5|15511.8|15507.2|15506.5|273
1731484800000|2024-11-13 08:00:00|15512|15511.3|15512.4|15511.7|15516.8|15515.8|15510|15508.8|660
1731485100000|2024-11-13 08:05:00|15512.3|15511.6|15517.8|15517.1|15520|15518.7|15508.8|15507.9|569
1731485400000|2024-11-13 08:10:00|15517.6|15516.9|15518.2|15517.5|15518.6|15517.9|15513.3|15512.4|452
1731485700000|2024-11-13 08:15:00|15518.4|15517.7|15514.5|15513.8|15519.4|15518.4|15511.7|15510.7|483
1731486000000|2024-11-13 08:20:00|15514.6|15513.9|15515.5|15514.8|15516.7|15515.8|15509.7|15509|428
1731486300000|2024-11-13 08:25:00|15515.8|15515.1|15523.6|15522.9|15524.1|15523.4|15515.6|15514.9|288
1731486600000|2024-11-13 08:30:00|15523.8|15523.1|15511.9|15511.2|15524.2|15523.5|15511.3|15510.6|453
1731486900000|2024-11-13 08:35:00|15511.8|15511.1|15509.3|15508.6|15511.9|15511.2|15506.9|15505.9|407
1731487200000|2024-11-13 08:40:00|15509.2|15508.5|15503.4|15502.4|15509.7|15509|15503.4|15502.2|446
1731487500000|2024-11-13 08:45:00|15503.5|15502.5|15500.4|15499.7|15504.7|15504|15500.1|15499.4|395
1731487800000|2024-11-13 08:50:00|15500.3|15499.6|15502.7|15501.7|15505.2|15504.5|15499|15498.3|530
1731488100000|2024-11-13 08:55:00|15502.9|15501.9|15501.5|15500.8|15504|15503.3|15497.5|15496.3|421
1731488400000|2024-11-13 09:00:00|15501.4|15500.7|15506.1|15505.4|15506.4|15505.4|15499.1|15498.4|359
1731488700000|2024-11-13 09:05:00|15506.2|15505.5|15501.8|15500|15506.9|15506.2|15501.3|15499.7|387
1731489000000|2024-11-13 09:10:00|15501.9|15499.8|15503.3|15502.6|15503.7|15503|15499|15498.3|366
1731489300000|2024-11-13 09:15:00|15503.2|15502.5|15505.6|15503.9|15506.5|15505.8|15503.1|15502.3|364
1731489600000|2024-11-13 09:20:00|15505.4|15504.4|15494.6|15492.4|15505.5|15504.5|15493.7|15492.3|315
1731489900000|2024-11-13 09:25:00|15494.7|15492.6|15489.9|15489.2|15496.7|15494.6|15487|15485.8|525
1731490200000|2024-11-13 09:30:00|15490.2|15489.5|15483.2|15482.5|15490.5|15489.8|15482.8|15482.1|464
1731490500000|2024-11-13 09:35:00|15482.8|15482.1|15483.8|15482.1|15485.3|15483.8|15480|15479.1|453
1731490800000|2024-11-13 09:40:00|15483.7|15481.7|15487.9|15486.9|15489.9|15489.2|15482|15481.3|393
1731491100000|2024-11-13 09:45:00|15488.2|15486.6|15488.9|15488.2|15489.3|15488.3|15484.1|15483.4|317
1731491400000|2024-11-13 09:50:00|15489|15488|15489.1|15488.1|15489.8|15488.8|15483.9|15483.2|349
1731491700000|2024-11-13 09:55:00|15489.6|15488.6|15490.2|15489.5|15493.2|15492.5|15489|15487.8|400
1731492000000|2024-11-13 10:00:00|15490.1|15489.4|15494.4|15493.4|15495.5|15494.5|15487.8|15487.1|424
1731492300000|2024-11-13 10:05:00|15494.2|15493.2|15491.3|15490.6|15496.2|15495.5|15491.1|15490.4|261
1731492600000|2024-11-13 10:10:00|15491.2|15490.5|15493.3|15492.6|15494.9|15494.2|15491.2|15490.5|266
1731492900000|2024-11-13 10:15:00|15493.6|15492.9|15490.7|15488.7|15494.6|15493.9|15489.5|15487.7|272
1731493200000|2024-11-13 10:20:00|15490.8|15488.8|15492.4|15491.7|15492.7|15491.9|15489.5|15488.4|313
1731493500000|2024-11-13 10:25:00|15492.6|15491.9|15494.5|15493.8|15496.4|15495.7|15492.3|15491.6|280
1731493800000|2024-11-13 10:30:00|15494.8|15494.1|15494|15493.3|15495.2|15494.5|15491|15490.3|295
1731494100000|2024-11-13 10:35:00|15493.8|15493.1|15494|15493.3|15495.2|15494.5|15493.2|15492.5|234
1731494400000|2024-11-13 10:40:00|15493.9|15493.2|15491.8|15491.1|15494.5|15493.8|15489.9|15488.9|338
1731494700000|2024-11-13 10:45:00|15492.1|15491.4|15497.4|15496.7|15498.1|15497.4|15491.7|15491|205
1731495000000|2024-11-13 10:50:00|15497.3|15496.6|15498.8|15498.1|15499.4|15498.7|15495.4|15494.7|166
1731495300000|2024-11-13 10:55:00|15499.7|15499|15499.7|15499|15500.3|15499.6|15498.4|15497.7|171
1731495600000|2024-11-13 11:00:00|15499.9|15499.2|15498.7|15498|15500.4|15499.7|15496.5|15495.8|153
1731495900000|2024-11-13 11:05:00|15498.6|15497.9|15498.9|15498.2|15500.5|15499.8|15498.3|15497.6|116
1731496200000|2024-11-13 11:10:00|15498.8|15498.1|15501.7|15500.7|15504.1|15502.8|15497.9|15497.2|334
1731496500000|2024-11-13 11:15:00|15501.6|15500.6|15501.5|15500.8|15502.1|15501.4|15500.3|15499.6|150
1731496800000|2024-11-13 11:20:00|15501.4|15500.7|15502.8|15502.1|15503.9|15502.9|15501.1|15500.2|177
1731497100000|2024-11-13 11:25:00|15503.1|15502.4|15500.1|15499.4|15503.2|15502.5|15499.6|15498.9|145
1731497400000|2024-11-13 11:30:00|15499.7|15499|15498.7|15498|15500.2|15499.5|15495.2|15494.5|182
1731497700000|2024-11-13 11:35:00|15498.6|15497.9|15493.9|15493.2|15498.7|15498|15490.2|15489.3|290
1731498000000|2024-11-13 11:40:00|15494.1|15493.4|15495.4|15494.7|15495.4|15494.7|15493|15492.3|290
1731498300000|2024-11-13 11:45:00|15495.5|15494.8|15488.1|15487.4|15496.4|15495.7|15487.5|15486.8|310
1731498600000|2024-11-13 11:50:00|15487.8|15487.1|15486.1|15485.1|15489|15488.3|15484.5|15483.8|441
1731498900000|2024-11-13 11:55:00|15486|15485|15482.4|15481.7|15488.2|15487.3|15480.7|15480|401
1731499200000|2024-11-13 12:00:00|15482.1|15481.4|15478.7|15478|15483.1|15482.4|15477.4|15476.7|492
1731499500000|2024-11-13 12:05:00|15478.3|15477.6|15485.3|15483.3|15485.9|15484.2|15475.4|15474.7|386
1731499800000|2024-11-13 12:10:00|15485.2|15483.5|15489.2|15488.5|15490.1|15489.4|15485.2|15483.5|418
1731500100000|2024-11-13 12:15:00|15488.6|15487.9|15488.7|15488|15489.8|15489.1|15486.1|15485.4|380
1731500400000|2024-11-13 12:20:00|15488.8|15488.1|15483.2|15482.2|15489.4|15488.7|15482.9|15481.7|377
1731500700000|2024-11-13 12:25:00|15483.1|15482.1|15487.5|15486.8|15488.1|15487.4|15481.6|15480.9|329
1731501000000|2024-11-13 12:30:00|15487.8|15487.1|15492.5|15491.5|15495.9|15494.6|15487.1|15486.4|440
1731501300000|2024-11-13 12:35:00|15492.3|15491.3|15492.7|15492|15494.7|15493.7|15491.1|15490|375
1731501600000|2024-11-13 12:40:00|15492.6|15491.9|15492.6|15491.9|15495|15494.3|15490.1|15489.4|336
1731501900000|2024-11-13 12:45:00|15492.7|15492|15495.4|15494.7|15496.7|15496|15492|15491.3|285
1731502200000|2024-11-13 12:50:00|15495.5|15494.8|15493|15492.3|15496.3|15495.6|15492.7|15492|324
1731502500000|2024-11-13 12:55:00|15492.9|15492.2|15492.7|15492|15494.7|15494|15491.6|15490.4|366
1731502800000|2024-11-13 13:00:00|15492.8|15492.1|15495.1|15494.4|15496.7|15496|15491.5|15490.8|319
1731503100000|2024-11-13 13:05:00|15494.9|15494.2|15496.7|15496|15497.2|15496.5|15492.5|15491.8|352
1731503400000|2024-11-13 13:10:00|15496.6|15495.9|15500.1|15499.1|15501.5|15500.6|15496.2|15495.5|427
1731503700000|2024-11-13 13:15:00|15499.5|15498.8|15504.9|15504.2|15507.3|15506.4|15498.9|15497.9|339
1731504000000|2024-11-13 13:20:00|15505|15504.3|15498.8|15498.1|15507.4|15506.5|15498.5|15497.8|457
1731504300000|2024-11-13 13:25:00|15498.5|15497.8|15498.7|15492.7|15501.2|15499.2|15496.3|15490.7|469
1731504600000|2024-11-13 13:30:00|15501.9|15495.9|15461.1|15459.6|15501.9|15495.9|15454.5|15449.8|1632
1731504900000|2024-11-13 13:35:00|15460.9|15459.9|15454.6|15453.9|15469.6|15468.8|15444.8|15444.1|1404
1731505200000|2024-11-13 13:40:00|15455.1|15454.4|15457.3|15456.6|15458.9|15457.9|15441.8|15441.1|1164
1731505500000|2024-11-13 13:45:00|15457.9|15457.2|15459.9|15458.9|15467.6|15466.9|15450.1|15449.4|1079
1731505800000|2024-11-13 13:50:00|15460|15459|15449.9|15449.2|15463.8|15462.6|15449.2|15448.5|929
1731506100000|2024-11-13 13:55:00|15449.7|15449|15452|15450.1|15456.3|15455|15446.2|15445.1|992
1731506400000|2024-11-13 14:00:00|15451.8|15450.3|15451.9|15451.2|15457.8|15455.9|15441.3|15440.6|971
1731506700000|2024-11-13 14:05:00|15451.8|15451.1|15440.5|15439.8|15452.3|15451.6|15439.6|15438.1|807
1731507000000|2024-11-13 14:10:00|15440.4|15439.7|15439.4|15438.7|15446.1|15445.4|15434.7|15433.7|940
1731507300000|2024-11-13 14:15:00|15439|15438.3|15450.8|15450.1|15454.4|15453.3|15438.9|15438.2|774
1731507600000|2024-11-13 14:20:00|15451|15450.3|15450.9|15450.2|15457|15456.3|15447.1|15446.4|673
1731507900000|2024-11-13 14:25:00|15450.6|15449.9|15455.9|15454|15457.6|15456.8|15444|15443.3|737
1731508200000|2024-11-13 14:30:00|15456|15454.3|15469|15468.3|15471|15470.3|15453.6|15452.1|912
1731508500000|2024-11-13 14:35:00|15469.2|15468.5|15475|15474.3|15481.7|15480.7|15468.9|15468.2|870
1731508800000|2024-11-13 14:40:00|15475.3|15474.6|15462.8|15462.1|15479.6|15478.8|15462.8|15462.1|963
1731509100000|2024-11-13 14:45:00|15463.9|15461.7|15470.2|15469.5|15473.2|15471.5|15460.2|15459.5|950
1731509400000|2024-11-13 14:50:00|15470.4|15469.7|15483.4|15482.7|15488.9|15488|15470.3|15469.3|1199
1731509700000|2024-11-13 14:55:00|15483.3|15482.6|15484.1|15483.4|15486.6|15485.9|15479.2|15478.5|879
1731510000000|2024-11-13 15:00:00|15483.9|15483.2|15493.2|15492.5|15495.6|15494.9|15480.7|15479.7|876
1731510300000|2024-11-13 15:05:00|15493.4|15492.7|15503.3|15502.6|15505|15504.3|15493.2|15492.3|945
1731510600000|2024-11-13 15:10:00|15503.5|15502.8|15498.1|15496.6|15507.4|15506.3|15497.8|15496.6|884
1731510900000|2024-11-13 15:15:00|15497.7|15496.7|15491.1|15490.4|15498.9|15498.2|15490.6|15489.9|740
1731511200000|2024-11-13 15:20:00|15491.8|15491.1|15498.5|15497.5|15504.1|15502.4|15491.2|15490.5|738
1731511500000|2024-11-13 15:25:00|15498.6|15497.6|15510.8|15509.8|15514.7|15513.6|15498.5|15497.5|859
1731511800000|2024-11-13 15:30:00|15511.2|15510.2|15499.9|15499.2|15512.1|15511.4|15495.4|15494.7|926
1731512100000|2024-11-13 15:35:00|15499.8|15499.1|15502|15500.1|15505.4|15504.1|15497.4|15496.7|731
1731512400000|2024-11-13 15:40:00|15502.6|15500.7|15499.8|15499.1|15509.5|15508.8|15494.8|15494|874
1731512700000|2024-11-13 15:45:00|15499.9|15499.2|15507.5|15506.8|15508.8|15508.1|15499|15498.3|758
1731513000000|2024-11-13 15:50:00|15507.4|15506.7|15499.1|15498.4|15507.6|15506.9|15494|15493.3|786
1731513300000|2024-11-13 15:55:00|15499.2|15498.5|15499.4|15498.4|15504.4|15503.7|15495.3|15494.6|697
1731513600000|2024-11-13 16:00:00|15499.7|15498.2|15508.2|15507.5|15510.6|15509.9|15498.8|15498.1|706
1731513900000|2024-11-13 16:05:00|15508.3|15507.6|15510.6|15509.9|15511.8|15511.1|15505.4|15504.7|662
1731514200000|2024-11-13 16:10:00|15510.5|15509.8|15513.9|15513.2|15517.3|15516.5|15508.5|15507.8|681
1731514500000|2024-11-13 16:15:00|15514|15513.3|15514.9|15514.2|15516.5|15515.8|15510.2|15509.5|624
1731514800000|2024-11-13 16:20:00|15514.8|15514.1|15515.4|15514.4|15519.8|15519.1|15513.1|15512.1|519
1731515100000|2024-11-13 16:25:00|15515|15514|15519.4|15518.7|15521.7|15520.7|15514.3|15513.3|625
1731515400000|2024-11-13 16:30:00|15519.7|15519|15515.5|15514.8|15523.2|15522.5|15515|15514.3|530
1731515700000|2024-11-13 16:35:00|15515.6|15514.9|15520.1|15519.4|15522.1|15521.2|15515.1|15514.4|435
1731516000000|2024-11-13 16:40:00|15520|15519.3|15523.2|15522.2|15526|15525.3|15520|15519.3|504
1731516300000|2024-11-13 16:45:00|15523.1|15522.1|15523.1|15522.1|15524.8|15524.1|15520.6|15519.9|420
1731516600000|2024-11-13 16:50:00|15523.2|15522.5|15525.2|15524.5|15528|15527.1|15522.6|15521.4|477
1731516900000|2024-11-13 16:55:00|15525.5|15524.8|15528.9|15528.2|15530.4|15529.7|15525.5|15524.8|420
1731517200000|2024-11-13 17:00:00|15528.8|15528.1|15541.8|15541.1|15542.1|15541.4|15526.7|15525.6|510
1731517500000|2024-11-13 17:05:00|15541.7|15541|15529.3|15528.6|15543.5|15542.8|15527.1|15526.2|485
1731517800000|2024-11-13 17:10:00|15529.4|15528.7|15527.1|15526.4|15530.8|15530.1|15523.7|15523|427
1731518100000|2024-11-13 17:15:00|15527|15526.3|15528.6|15527.9|15529.1|15528.4|15522.9|15522.2|325
1731518400000|2024-11-13 17:20:00|15528.7|15528|15530.8|15529.8|15532.3|15531.1|15527.7|15527|343
1731518700000|2024-11-13 17:25:00|15531|15530|15538.1|15537.4|15539.4|15538.7|15530.9|15529.9|307
1731519000000|2024-11-13 17:30:00|15538.2|15537.5|15540.9|15540.2|15540.9|15540.2|15536.6|15535.1|286
1731519300000|2024-11-13 17:35:00|15540.8|15540.1|15541.8|15541.1|15543|15542.3|15538.6|15537.6|239
1731519600000|2024-11-13 17:40:00|15541.7|15541|15539.1|15538.4|15543|15542.3|15538.2|15537.5|217
1731519900000|2024-11-13 17:45:00|15539.2|15538.5|15536.7|15536|15539.8|15539.1|15535.2|15534.5|192
1731520200000|2024-11-13 17:50:00|15536.9|15535.9|15542.2|15541.2|15543.1|15542.1|15536.8|15535.8|312
1731520500000|2024-11-13 17:55:00|15542.1|15541.1|15541.6|15540.9|15543.5|15542.8|15540.9|15540.2|288
1731520800000|2024-11-13 18:00:00|15541.4|15540.7|15544.1|15543.4|15545.2|15544.5|15541|15540.3|275
1731521100000|2024-11-13 18:05:00|15544.3|15543.6|15549.2|15548.5|15549.5|15548.8|15544.2|15543.5|220
1731521400000|2024-11-13 18:10:00|15549.1|15548.4|15545|15544.3|15549.6|15548.9|15545|15544.3|247
1731521700000|2024-11-13 18:15:00|15545.1|15544.4|15548.7|15548|15548.9|15548.2|15545.1|15544.4|194
1731522000000|2024-11-13 18:20:00|15548.6|15547.9|15548.1|15547.4|15549.4|15548.7|15547.4|15546.7|161
1731522300000|2024-11-13 18:25:00|15548|15547.3|15549.3|15548.6|15550.2|15549.5|15547.5|15546.8|270
1731522600000|2024-11-13 18:30:00|15549.8|15549.1|15549.6|15548.9|15550.2|15549.5|15548|15547.3|178
1731522900000|2024-11-13 18:35:00|15549.8|15549.1|15550.1|15549.4|15550.5|15549.8|15547.9|15547.2|171
1731523200000|2024-11-13 18:40:00|15550|15549.3|15548|15547|15550.9|15550.2|15547.4|15546.1|292
1731523500000|2024-11-13 18:45:00|15547.9|15546.9|15553.2|15551.6|15554.6|15553.1|15545.4|15544.7|257
1731523800000|2024-11-13 18:50:00|15553.3|15551.5|15551.5|15550.8|15553.3|15552.4|15550.9|15550.2|179
1731524100000|2024-11-13 18:55:00|15551.4|15550.7|15560.1|15559.4|15562|15561.3|15551.3|15550.6|226
1731524400000|2024-11-13 19:00:00|15560.2|15559.5|15561.6|15560.9|15562.8|15562.1|15559|15558.3|204
1731524700000|2024-11-13 19:05:00|15561.5|15560.8|15560.1|15559.4|15562.2|15561.5|15559.1|15558.4|269
1731525000000|2024-11-13 19:10:00|15559.6|15558.9|15558.1|15557.4|15562.3|15561.6|15557.7|15557|233
1731525300000|2024-11-13 19:15:00|15558.2|15557.5|15546.8|15546.1|15558.2|15557.5|15545.2|15544.5|314
1731525600000|2024-11-13 19:20:00|15546.7|15546|15546.6|15545.9|15550.9|15550.2|15546|15545.3|193
1731525900000|2024-11-13 19:25:00|15546.5|15545.8|15545.6|15544.9|15547.9|15546.4|15543.4|15542.7|290
1731526200000|2024-11-13 19:30:00|15545.5|15544.8|15547.4|15546.7|15548.9|15548.2|15543.9|15543.2|243
1731526500000|2024-11-13 19:35:00|15547.1|15546.4|15546.5|15545.8|15547.4|15546.7|15543.7|15543|187
1731526800000|2024-11-13 19:40:00|15546.6|15545.9|15544.3|15543.6|15546.7|15546|15544.1|15543.4|184
1731527100000|2024-11-13 19:45:00|15545|15544.3|15546.5|15545.8|15547.5|15546.8|15544|15543.3|174
1731527400000|2024-11-13 19:50:00|15546.6|15545.9|15551.1|15550.4|15551.4|15550.7|15546.6|15545.9|197
1731527700000|2024-11-13 19:55:00|15551.2|15550.5|15554.9|15554.2|15554.9|15554.2|15548.7|15548|261
1731528000000|2024-11-13 20:00:00|15554.5|15553.8|15554.7|15554|15555.5|15554.8|15550.7|15550|251
1731528300000|2024-11-13 20:05:00|15554.6|15553.9|15552.7|15552|15554.9|15554|15551.3|15550.6|166
1731528600000|2024-11-13 20:10:00|15552.8|15552.1|15555.1|15554.4|15555.4|15554.7|15550.9|15550.2|270
1731528900000|2024-11-13 20:15:00|15555|15554.3|15556.1|15555.4|15556.1|15555.4|15552.5|15551.8|173
1731529200000|2024-11-13 20:20:00|15556.2|15555.5|15556.2|15555.5|15558|15557|15555.9|15555.1|275
1731529500000|2024-11-13 20:25:00|15556.1|15555.4|15555.3|15554.6|15556.4|15555.7|15554.7|15554|234
1731529800000|2024-11-13 20:30:00|15555.8|15555.1|15559.5|15558.8|15559.6|15558.9|15555.8|15555.1|260
1731530100000|2024-11-13 20:35:00|15559.6|15558.9|15557.2|15556.5|15559.8|15559.1|15556|15555.3|143
1731530400000|2024-11-13 20:40:00|15557.5|15556.8|15558.5|15557.8|15559.1|15558.4|15557.3|15556.6|141
1731530700000|2024-11-13 20:45:00|15558.6|15557.9|15555.9|15555.2|15559.3|15558.6|15555|15554.3|173
1731531000000|2024-11-13 20:50:00|15555.8|15555.1|15559.5|15558.8|15559.5|15558.8|15555.8|15555.1|189
1731531300000|2024-11-13 20:55:00|15559.2|15558.5|15559.6|15558.9|15560.3|15559.6|15558.7|15558|201
1731531600000|2024-11-13 21:00:00|15559.8|15559.1|15557.6|15556.9|15559.9|15559.2|15556.7|15556|123
1731531900000|2024-11-13 21:05:00|15557.3|15556.6|15552.7|15551.7|15557.5|15556.8|15551.5|15550.8|121
1731532200000|2024-11-13 21:10:00|15553|15552|15554.7|15554|15555.9|15555.2|15553|15552|95
1731532500000|2024-11-13 21:15:00|15554.8|15554.1|15551.3|15550.6|15554.8|15554.1|15551.2|15550.5|82
1731532800000|2024-11-13 21:20:00|15551.2|15550.5|15547.9|15546.4|15552.9|15551.7|15546.9|15545|120
1731533100000|2024-11-13 21:25:00|15548|15546.2|15544.7|15544|15548.3|15547.5|15543.3|15542.6|218
1731533400000|2024-11-13 21:30:00|15544.3|15543.6|15551.2|15550.2|15551.3|15550.4|15544|15543.3|97
1731533700000|2024-11-13 21:35:00|15551.4|15550.4|15551.6|15550.6|15552.8|15551.8|15551.2|15550.2|122
1731534000000|2024-11-13 21:40:00|15551.5|15550.5|15552.6|15551.6|15552.7|15551.7|15550.4|15549.5|105
1731534300000|2024-11-13 21:45:00|15552.8|15551.8|15550.2|15549.2|15553.1|15551.8|15550.2|15548.9|132
1731534600000|2024-11-13 21:50:00|15550.6|15549|15547.2|15545.3|15550.7|15549|15545.8|15544.1|146
1731534900000|2024-11-13 21:55:00|15547.6|15544.9|15549.4|15542.4|15551.2|15547|15546.6|15541.8|431
1731535200000|2024-11-13 22:00:00|15549.2|15542.2|15554.3|15547.3|15554.3|15547.3|15548.8|15541.8|23
1731535500000|2024-11-13 22:05:00|15553.8|15546.8|15553.9|15546.9|15554|15547|15553.5|15546.5|12
1731535800000|2024-11-13 22:10:00|15554|15547|15554.9|15547.9|15555.2|15548.2|15552.5|15545.5|23
1731536100000|2024-11-13 22:15:00|15553|15546|15552.8|15545.8|15554.9|15547.9|15552|15545|23
1731536400000|2024-11-13 22:20:00|15547.1|15540.1|15549.2|15542.2|15549.2|15542.2|15547.1|15540.1|12
1731536700000|2024-11-13 22:25:00|15549.1|15542.1|15543|15536|15549.2|15542.2|15541.4|15534.4|58
1731537000000|2024-11-13 22:30:00|15543.2|15536.2|15545.3|15538.3|15549.4|15542.4|15537.3|15530.3|121
1731537300000|2024-11-13 22:35:00|15545.4|15538.4|15547.5|15540.5|15550.9|15543.9|15544.9|15537.9|253
1731537600000|2024-11-13 22:40:00|15547.4|15540.4|15550.1|15543.1|15552.6|15545.6|15545.9|15538.9|219
1731537900000|2024-11-13 22:45:00|15550|15543|15549.7|15542.7|15553.1|15546.1|15548.3|15541.3|184
1731538200000|2024-11-13 22:50:00|15549.6|15542.6|15552.1|15545.1|15554.5|15547.5|15549.4|15542.4|127
1731538500000|2024-11-13 22:55:00|15552.5|15545.5|15546.6|15539.6|15554.5|15547.5|15542.7|15535.7|113
1731538800000|2024-11-13 23:00:00|15546.5|15539.5|15545.6|15538.6|15547.6|15540.6|15540|15533.1|203
1731539100000|2024-11-13 23:05:00|15545.1|15539.1|15544.1|15538.1|15545.1|15539.1|15538.9|15534.5|227
1731539400000|2024-11-13 23:10:00|15544.3|15538.3|15539|15533|15544.4|15538.4|15537.5|15533|136
1731539700000|2024-11-13 23:15:00|15537.8|15532.6|15538.2|15535.7|15539.3|15536.2|15536.9|15532|297
1731540000000|2024-11-13 23:20:00|15538.3|15535.8|15537.2|15536.2|15539.4|15536.8|15537.2|15534.9|193
1731540300000|2024-11-13 23:25:00|15537.4|15536.4|15541.2|15540.2|15541.4|15540.4|15537.2|15535.5|67
1731540600000|2024-11-13 23:30:00|15541.1|15540.1|15548.1|15547.1|15548.8|15547.2|15541|15539.8|150
1731540900000|2024-11-13 23:35:00|15548|15547|15548.4|15547.4|15548.9|15547.4|15545.6|15544.5|121
1731541200000|2024-11-13 23:40:00|15548.9|15546.9|15544.7|15543.7|15548.9|15547.2|15544.7|15543.7|77
1731541500000|2024-11-13 23:45:00|15545.3|15544.3|15541.1|15540.1|15545.6|15544.3|15540.9|15539.3|285
1731541800000|2024-11-13 23:50:00|15541.6|15539.6|15539.6|15538.6|15542.9|15540.8|15538.5|15536.8|165
1731542100000|2024-11-13 23:55:00|15539.8|15538.8|15543|15541.2|15547.7|15546.7|15539.8|15538.8|227
1731542400000|2024-11-14 00:00:00|15543.2|15541.4|15557.1|15556.1|15558.2|15556.5|15541.9|15539.9|543
1731542700000|2024-11-14 00:05:00|15557.2|15556.2|15555.7|15554.7|15558.3|15557.3|15552.5|15550.9|631
1731543000000|2024-11-14 00:10:00|15556.1|15554.6|15559.3|15558.6|15561|15559.9|15554.2|15552.9|468
1731543300000|2024-11-14 00:15:00|15559.2|15558.5|15560.3|15558.4|15563.6|15562.6|15558.8|15557|404
1731543600000|2024-11-14 00:20:00|15560.4|15558.5|15558.9|15558.2|15560.5|15559.4|15555.6|15553.7|241
1731543900000|2024-11-14 00:25:00|15558.8|15558.1|15560.5|15559|15560.7|15559.4|15556.6|15555.8|198
1731544200000|2024-11-14 00:30:00|15560.4|15559.4|15561.7|15560.7|15567.9|15566.7|15557.1|15556.4|397
1731544500000|2024-11-14 00:35:00|15562.3|15561.3|15561.2|15559.6|15568.5|15566.8|15561|15559.6|473
1731544800000|2024-11-14 00:40:00|15561.3|15559.5|15565.4|15564.7|15565.7|15565|15558.7|15557.8|222
1731545100000|2024-11-14 00:45:00|15565.3|15564.6|15573.7|15571.7|15575.6|15574.9|15564.2|15563.5|377
1731545400000|2024-11-14 00:50:00|15573.9|15571.8|15567.7|15565.3|15577.9|15577.2|15565|15563.1|630
1731545700000|2024-11-14 00:55:00|15569|15566.2|15572.4|15571.7|15572.7|15571.7|15565.6|15563.4|379
1731546000000|2024-11-14 01:00:00|15572.1|15571.4|15574.7|15573.7|15578.7|15577|15571.2|15570.5|599
1731546300000|2024-11-14 01:05:00|15574.6|15573.6|15579.4|15578.7|15580.2|15579.2|15572.4|15571.6|367
1731546600000|2024-11-14 01:10:00|15579.8|15579.1|15585|15583.5|15586|15585|15577.1|15576.4|505
1731546900000|2024-11-14 01:15:00|15584.8|15583.8|15587.5|15586.5|15590.4|15589.2|15580.3|15579.1|438
1731547200000|2024-11-14 01:20:00|15587.6|15586.6|15583.1|15582.4|15591.1|15589.5|15583|15582.3|247
1731547500000|2024-11-14 01:25:00|15583|15582.3|15579.3|15578.6|15586.8|15584.8|15578.2|15577.5|365
1731547800000|2024-11-14 01:30:00|15579.2|15578.3|15585.8|15585.1|15587.4|15586.7|15579.1|15578.1|230
1731548100000|2024-11-14 01:35:00|15586.2|15585.5|15587.1|15586.1|15588.9|15588.2|15584.4|15583.1|308
1731548400000|2024-11-14 01:40:00|15587.2|15586.2|15588.3|15587.3|15591.4|15589.8|15583.6|15582.5|408
1731548700000|2024-11-14 01:45:00|15588.2|15587.2|15589.7|15589|15590.3|15589.6|15584.4|15583.7|298
1731549000000|2024-11-14 01:50:00|15589.6|15588.9|15588.3|15587.6|15592.4|15591.7|15586.5|15584.5|374
1731549300000|2024-11-14 01:55:00|15588.2|15587.5|15587.3|15586.6|15589.6|15588.9|15586|15584.6|408
1731549600000|2024-11-14 02:00:00|15587.2|15586.5|15587.2|15586.5|15587.9|15587.2|15585.7|15585|161
1731549900000|2024-11-14 02:05:00|15587.4|15586.7|15588.1|15587.4|15594.9|15594.2|15587.2|15586.5|314
1731550200000|2024-11-14 02:10:00|15588|15587.3|15587.1|15585|15590|15589.3|15586.2|15585|139
1731550500000|2024-11-14 02:15:00|15586.9|15584.9|15586.6|15585.9|15588.5|15587.2|15585|15583.8|324
1731550800000|2024-11-14 02:20:00|15586.8|15586.1|15585.9|15584.9|15588.7|15587.4|15584.2|15583.3|317
1731551100000|2024-11-14 02:25:00|15586|15585|15591.4|15589.7|15593.7|15593|15585.9|15584.9|259
1731551400000|2024-11-14 02:30:00|15591.5|15589.8|15592.6|15591.9|15594.2|15593.3|15589.9|15588.1|225
1731551700000|2024-11-14 02:35:00|15592.5|15591.8|15598.2|15596.7|15598.2|15596.7|15592.5|15591.8|217
1731552000000|2024-11-14 02:40:00|15598|15597|15596.9|15595.9|15599.3|15597.6|15596|15595.2|189
1731552300000|2024-11-14 02:45:00|15597|15596|15596.1|15595.4|15597.5|15596.7|15594.2|15593.5|249
1731552600000|2024-11-14 02:50:00|15596|15595.3|15605.6|15604.9|15606.7|15605.6|15595.6|15594.9|357
1731552900000|2024-11-14 02:55:00|15605.5|15604.8|15601.7|15600.7|15606.9|15606.1|15601.1|15599.4|327
1731553200000|2024-11-14 03:00:00|15601.6|15600.6|15594|15593|15601.6|15600.6|15593.9|15592.5|281
1731553500000|2024-11-14 03:05:00|15593.9|15592.9|15590.5|15589.8|15595.2|15594.2|15589.9|15588.8|177
1731553800000|2024-11-14 03:10:00|15590.2|15589.5|15585|15584.3|15594.9|15594.2|15585|15584|203
1731554100000|2024-11-14 03:15:00|15585.1|15584.4|15590.4|15589.7|15592.3|15591.6|15584.9|15584.2|226
1731554400000|2024-11-14 03:20:00|15590.1|15589.4|15582.7|15582|15590.5|15589.8|15582|15581.3|140
1731554700000|2024-11-14 03:25:00|15582.5|15581.8|15586.4|15585.7|15586.5|15585.8|15582.5|15581.8|114
1731555000000|2024-11-14 03:30:00|15586.5|15585.8|15583|15582.3|15586.9|15586.2|15582.2|15581.5|186
1731555300000|2024-11-14 03:35:00|15582.9|15582.2|15584.4|15583.7|15585.5|15584.8|15582.7|15582|170
1731555600000|2024-11-14 03:40:00|15584.5|15583.8|15588.9|15587.3|15589.5|15587.5|15584.4|15583.7|181
1731555900000|2024-11-14 03:45:00|15588.7|15587.7|15591.8|15591.1|15593.1|15592.1|15588.5|15587.5|249
1731556200000|2024-11-14 03:50:00|15591.7|15591|15594.3|15593.6|15595.5|15594.8|15591.2|15590.5|270
1731556500000|2024-11-14 03:55:00|15594.4|15593.7|15595.3|15594.6|15596.3|15595.6|15594.4|15593.7|115
1731556800000|2024-11-14 04:00:00|15595.1|15594.4|15596.4|15595.7|15598.5|15597.6|15595|15594.1|225
1731557100000|2024-11-14 04:05:00|15596.3|15595.6|15596.9|15595.9|15597.8|15596.3|15595|15594.3|219
1731557400000|2024-11-14 04:10:00|15597|15596|15601.4|15600.7|15601.6|15600.9|15595.2|15594.5|145
1731557700000|2024-11-14 04:15:00|15601.1|15600.4|15605.6|15604.9|15607.6|15606.9|15601.1|15600.4|272
1731558000000|2024-11-14 04:20:00|15605.7|15605|15604.8|15604.1|15608.6|15607.9|15604.7|15604|139
1731558300000|2024-11-14 04:25:00|15605|15604|15604.8|15604.1|15605.2|15604.2|15600.8|15600.1|134
1731558600000|2024-11-14 04:30:00|15605|15604.3|15605.4|15604.7|15607.1|15606.4|15603.4|15602.7|137
1731558900000|2024-11-14 04:35:00|15605.3|15604.6|15609.3|15608.6|15609.7|15609|15604.1|15603.4|122
1731559200000|2024-11-14 04:40:00|15609|15608.3|15611.1|15610.4|15611.5|15610.8|15608.5|15607.8|126
1731559500000|2024-11-14 04:45:00|15612.5|15611.5|15609.8|15609.1|15613.9|15613.2|15608.7|15608|136
1731559800000|2024-11-14 04:50:00|15609.9|15609.2|15606.2|15605.5|15610|15609.3|15603.2|15602.5|149
1731560100000|2024-11-14 04:55:00|15606.1|15605.4|15606|15605.3|15607.3|15606.6|15604.8|15604.1|133
1731560400000|2024-11-14 05:00:00|15606.1|15605.4|15607.4|15606.7|15609.4|15608.7|15605.9|15605.2|113
1731560700000|2024-11-14 05:05:00|15607.3|15606.6|15611.1|15610.4|15612.8|15612.1|15606.4|15605.7|150
1731561000000|2024-11-14 05:10:00|15611|15610.3|15610.4|15609.7|15613.8|15613.1|15608.8|15608.1|176
1731561300000|2024-11-14 05:15:00|15610.5|15609.8|15603.9|15603.2|15611.9|15611.2|15602|15601.3|290
1731561600000|2024-11-14 05:20:00|15604|15603.3|15602.9|15602.2|15606.4|15605.4|15602.4|15601.7|306
1731561900000|2024-11-14 05:25:00|15603.1|15602.4|15602.2|15600.4|15604.2|15603.4|15600.1|15598.8|239
1731562200000|2024-11-14 05:30:00|15602.1|15600.3|15599.4|15598.7|15602.2|15600.4|15597.6|15596|336
1731562500000|2024-11-14 05:35:00|15599.3|15598.6|15598.8|15598.1|15599.9|15599.2|15596.2|15595.5|144
1731562800000|2024-11-14 05:40:00|15598.7|15598|15601.1|15600.4|15604|15603.3|15597.7|15597|207
1731563100000|2024-11-14 05:45:00|15600.9|15600.2|15601.7|15601|15604.8|15603.6|15600.9|15600.2|227
1731563400000|2024-11-14 05:50:00|15601.8|15601.1|15599.1|15598.4|15604.9|15603.8|15597.9|15596.3|201
1731563700000|2024-11-14 05:55:00|15599.2|15598.5|15602.5|15601.8|15602.5|15601.8|15597.2|15596.2|213
1731564000000|2024-11-14 06:00:00|15602.7|15602|15591.5|15590.8|15604.8|15604.1|15591|15590.3|331
1731564300000|2024-11-14 06:05:00|15591.4|15590.7|15586.1|15585.4|15592.1|15591.4|15586|15585.3|234
1731564600000|2024-11-14 06:10:00|15586.2|15585.5|15589|15588.3|15589|15588.3|15583.9|15583.2|222
1731564900000|2024-11-14 06:15:00|15588.9|15588.2|15587.9|15586.9|15590.9|15590.1|15587.8|15586.5|182
1731565200000|2024-11-14 06:20:00|15587.8|15587.1|15583.4|15582.4|15588|15587.1|15582.3|15581.6|256
1731565500000|2024-11-14 06:25:00|15583.5|15582.5|15586.2|15585.5|15588.1|15587.4|15582.9|15582.2|211
1731565800000|2024-11-14 06:30:00|15586.5|15585.8|15588|15586.3|15590.5|15589.8|15586.2|15584.9|188
1731566100000|2024-11-14 06:35:00|15587.8|15586.8|15590.4|15589.7|15590.5|15589.8|15583|15581.5|187
1731566400000|2024-11-14 06:40:00|15590.3|15589.6|15586.4|15585.4|15591.3|15590.6|15586.2|15584.9|255
1731566700000|2024-11-14 06:45:00|15586|15585|15588.7|15588|15588.7|15588|15583|15581.5|236
1731567000000|2024-11-14 06:50:00|15588.9|15588.2|15593.4|15592.4|15594.9|15593.7|15586.5|15585.8|200
1731567300000|2024-11-14 06:55:00|15593.1|15592.1|15592.5|15591.8|15594.5|15593.8|15590.3|15589.6|165
1731567600000|2024-11-14 07:00:00|15592.6|15591.9|15595|15594.3|15596.5|15595.5|15592.6|15591.9|259
1731567900000|2024-11-14 07:05:00|15594.9|15594.2|15589.1|15588.4|15595|15594.3|15588.9|15588.2|184
1731568200000|2024-11-14 07:10:00|15589|15588.3|15588.1|15587.4|15589.1|15588.4|15585|15584.3|210
1731568500000|2024-11-14 07:15:00|15588.2|15587.5|15586.3|15585.6|15588.4|15587.7|15585|15584.3|247
1731568800000|2024-11-14 07:20:00|15585.2|15584.5|15591.2|15590.5|15593.8|15593|15585.1|15584.4|267
1731569100000|2024-11-14 07:25:00|15590.9|15590.2|15591.2|15590.5|15594.1|15593.4|15589.9|15589.2|190
1731569400000|2024-11-14 07:30:00|15590.7|15590|15577.9|15576.3|15590.7|15590|15577.7|15576|358
1731569700000|2024-11-14 07:35:00|15578.2|15576.6|15578.8|15577.8|15580.5|15579|15573.4|15571.3|500
1731570000000|2024-11-14 07:40:00|15578.6|15577.6|15581.2|15579.6|15582.6|15581.9|15577.6|15576.7|330
1731570300000|2024-11-14 07:45:00|15580.9|15579.9|15577.2|15576.5|15581.5|15579.9|15575.3|15573.9|298
1731570600000|2024-11-14 07:50:00|15577|15576.3|15581.4|15580.7|15581.5|15580.8|15571.3|15569.7|424
1731570900000|2024-11-14 07:55:00|15581.8|15581.1|15585.1|15583|15587.5|15586.4|15581.8|15580.8|469
1731571200000|2024-11-14 08:00:00|15585|15583.5|15583.5|15581.8|15588|15586.8|15582.6|15581.8|382
1731571500000|2024-11-14 08:05:00|15583.6|15581.7|15575.7|15575|15585.4|15584.4|15574.8|15574.1|315
1731571800000|2024-11-14 08:10:00|15576.7|15576|15581.3|15580.6|15581.4|15580.7|15574.9|15573.9|399
1731572100000|2024-11-14 08:15:00|15581.4|15580.7|15582.9|15582.2|15583.7|15583|15579.7|15579|227
1731572400000|2024-11-14 08:20:00|15582.8|15582.1|15583|15582.3|15585.1|15584.4|15582.6|15581.9|188
1731572700000|2024-11-14 08:25:00|15582.9|15582.2|15582.6|15581.9|15583.2|15582.5|15577.1|15576.4|307
1731573000000|2024-11-14 08:30:00|15583|15582.3|15586.8|15586.1|15589.2|15588.5|15583|15582.3|266
1731573300000|2024-11-14 08:35:00|15586.7|15586|15591.5|15589.9|15593.7|15592.5|15586.5|15585.8|294
1731573600000|2024-11-14 08:40:00|15591.2|15590.2|15590.2|15589.2|15591.7|15590.6|15585.3|15584.6|315
1731573900000|2024-11-14 08:45:00|15590.3|15589.3|15587.8|15587.1|15590.6|15589.7|15584.1|15583.4|322
1731574200000|2024-11-14 08:50:00|15587.9|15587.2|15592|15591|15592.1|15591.1|15587.5|15586.7|340
1731574500000|2024-11-14 08:55:00|15592.1|15591.1|15595.6|15593.9|15596.7|15595.4|15592.1|15591|324
1731574800000|2024-11-14 09:00:00|15595.5|15593.8|15599.7|15599|15600.3|15599.3|15595|15593.8|479
1731575100000|2024-11-14 09:05:00|15599.8|15599.1|15597.5|15596.8|15599.8|15599.1|15593.9|15592.9|331
1731575400000|2024-11-14 09:10:00|15597.7|15597|15598.9|15597.9|15600.7|15599.9|15594|15593|333
1731575700000|2024-11-14 09:15:00|15599|15598|15598.8|15598.1|15606.2|15605.5|15598|15596.7|415
1731576000000|2024-11-14 09:20:00|15598.9|15598.2|15598|15597|15600|15599.3|15594.2|15593.5|361
1731576300000|2024-11-14 09:25:00|15598.1|15597.1|15601|15600.3|15602.9|15602|15597.9|15597.1|350
1731576600000|2024-11-14 09:30:00|15601.1|15600.4|15609|15607.1|15611.9|15610.4|15601|15600.3|499
1731576900000|2024-11-14 09:35:00|15608.8|15607.2|15605.3|15603.6|15610.3|15609.3|15604.5|15602.4|299
1731577200000|2024-11-14 09:40:00|15605.4|15603.4|15608.4|15607.7|15610|15608.8|15603.4|15602.4|284
1731577500000|2024-11-14 09:45:00|15608.5|15607.8|15607.9|15607.2|15612.1|15611.1|15607.1|15606.4|283
1731577800000|2024-11-14 09:50:00|15607.8|15607.1|15612.3|15611.6|15615.8|15614.4|15606.9|15606.2|333
1731578100000|2024-11-14 09:55:00|15612.4|15611.7|15611.4|15610.7|15614.9|15614.2|15611|15610.3|154
1731578400000|2024-11-14 10:00:00|15611.3|15610.6|15613.5|15612.8|15614.2|15613.5|15609.1|15608.4|183
1731578700000|2024-11-14 10:05:00|15613.6|15612.9|15613.4|15612.7|15617.1|15616.4|15610.5|15609.8|285
1731579000000|2024-11-14 10:10:00|15613.3|15612.6|15613.6|15612.9|15615.7|15615|15611.8|15611.1|202
1731579300000|2024-11-14 10:15:00|15613.8|15613.1|15614.2|15612.7|15615.6|15614.6|15612.3|15611.3|305
1731579600000|2024-11-14 10:20:00|15614|15613|15619.2|15618.5|15620.2|15619.1|15613.4|15612.3|313
1731579900000|2024-11-14 10:25:00|15619|15618.3|15621.7|15621|15624.3|15623.6|15619|15618.3|264
1731580200000|2024-11-14 10:30:00|15621.8|15621.1|15621.2|15620.5|15623.4|15622.7|15619.4|15618.7|236
1731580500000|2024-11-14 10:35:00|15621|15620.3|15622.4|15621.7|15624.3|15623.6|15619.4|15618.7|227
1731580800000|2024-11-14 10:40:00|15622.3|15621.6|15616.8|15616.1|15624.5|15623.8|15615.5|15614.8|242
1731581100000|2024-11-14 10:45:00|15616.7|15616|15614.1|15613.4|15616.7|15616|15612.3|15611.6|226
1731581400000|2024-11-14 10:50:00|15614.2|15613.5|15611.7|15611|15615|15614.3|15611|15610.3|214
1731581700000|2024-11-14 10:55:00|15611.6|15610.9|15606.2|15605.5|15611.6|15610.9|15606|15605.3|159
1731582000000|2024-11-14 11:00:00|15606.1|15605.4|15609.3|15608.6|15609.3|15608.6|15603.2|15602.5|212
1731582300000|2024-11-14 11:05:00|15609.4|15608.7|15601.9|15601.2|15610.3|15609.6|15601|15600.3|233
1731582600000|2024-11-14 11:10:00|15602.4|15601.7|15603.1|15602.4|15606.1|15605.4|15599.2|15598.5|351
1731582900000|2024-11-14 11:15:00|15603.2|15602.5|15605.8|15605.1|15606|15605.3|15600.8|15600.1|235
1731583200000|2024-11-14 11:20:00|15605.9|15605.2|15605.3|15604.6|15609.2|15608.5|15605.3|15604.6|237
1731583500000|2024-11-14 11:25:00|15605.4|15604.7|15610.5|15609.8|15612.4|15611.7|15605.4|15604.7|160
1731583800000|2024-11-14 11:30:00|15610.6|15609.9|15611.9|15610.9|15614.9|15613.9|15610.5|15609.8|415
1731584100000|2024-11-14 11:35:00|15611.8|15610.8|15602.9|15602.2|15611.8|15610.8|15602.7|15602|332
1731584400000|2024-11-14 11:40:00|15602.8|15602.1|15598.2|15597.5|15603.7|15603|15598.1|15597.3|217
1731584700000|2024-11-14 11:45:00|15598.4|15597.7|15594.1|15593.4|15598.8|15598.1|15593.2|15592.5|324
1731585000000|2024-11-14 11:50:00|15594.2|15593.5|15593.2|15592.5|15597|15596.3|15590.4|15589.7|332
1731585300000|2024-11-14 11:55:00|15592.9|15592.2|15592.7|15592|15596.2|15595.5|15591.8|15591.1|198
1731585600000|2024-11-14 12:00:00|15592.8|15592.1|15588.5|15587.8|15594|15593.3|15586.4|15585.7|259
1731585900000|2024-11-14 12:05:00|15588.6|15587.9|15597.2|15595.5|15597.3|15595.6|15587.1|15586.3|454
1731586200000|2024-11-14 12:10:00|15597.1|15595.3|15593.4|15592.7|15599.3|15598.3|15592.2|15591.5|304
1731586500000|2024-11-14 12:15:00|15593.6|15592.9|15597.2|15596.5|15598.3|15597.6|15592.9|15592.2|222
1731586800000|2024-11-14 12:20:00|15597.3|15596.6|15599.7|15599|15600.2|15599.5|15595.8|15595.1|180
1731587100000|2024-11-14 12:25:00|15599.6|15598.9|15602.2|15601.5|15602.3|15601.6|15597.5|15596.8|155
1731587400000|2024-11-14 12:30:00|15602.3|15601.6|15596|15595.3|15603.3|15602.6|15595.7|15595|218
1731587700000|2024-11-14 12:35:00|15595.5|15594.8|15594|15593.3|15596.9|15596.2|15589.1|15588.4|286
1731588000000|2024-11-14 12:40:00|15593.8|15593.1|15593.4|15592.7|15595.6|15594.9|15592.9|15592.2|223
1731588300000|2024-11-14 12:45:00|15593.3|15592.6|15601.9|15601.2|15601.9|15601.2|15592|15591|306
1731588600000|2024-11-14 12:50:00|15602.2|15601.5|15599.9|15599.2|15603.1|15601.8|15597.7|15597|253
1731588900000|2024-11-14 12:55:00|15600|15599.3|15599.9|15599.2|15602.2|15601.5|15598.2|15597.5|170
1731589200000|2024-11-14 13:00:00|15600|15599.3|15597.8|15597.1|15601.2|15600.5|15595.1|15594.4|335
1731589500000|2024-11-14 13:05:00|15597.7|15597|15592.5|15591.8|15597.7|15597|15591.5|15590.8|237
1731589800000|2024-11-14 13:10:00|15592.4|15591.7|15593|15592|15598.6|15597.6|15590|15588.8|395
1731590100000|2024-11-14 13:15:00|15592.8|15592.1|15580.8|15579.8|15592.8|15592.1|15580.4|15579.7|419
1731590400000|2024-11-14 13:20:00|15581|15580|15580.9|15579.9|15584.3|15582.4|15579.8|15578.7|518
1731590700000|2024-11-14 13:25:00|15581.1|15579.5|15582.8|15576.8|15583.1|15581.1|15578.3|15576|433
1731591000000|2024-11-14 13:30:00|15583.2|15577.2|15608.2|15607.2|15613.4|15611.8|15582.9|15576.9|1120
1731591300000|2024-11-14 13:35:00|15608.6|15607.6|15610.6|15609.9|15619.9|15619.2|15605.3|15604.5|995
1731591600000|2024-11-14 13:40:00|15610.8|15610.1|15610.6|15609.6|15617.2|15615.8|15604.9|15604.2|983
1731591900000|2024-11-14 13:45:00|15610.5|15609.5|15600.7|15600|15614.2|15613.5|15596|15595.3|737
1731592200000|2024-11-14 13:50:00|15600.6|15599.9|15593.9|15593.2|15604.2|15603.5|15586.3|15585.3|641
1731592500000|2024-11-14 13:55:00|15594.2|15593.5|15602.9|15601.2|15605.6|15604.7|15594.2|15593.5|802
1731592800000|2024-11-14 14:00:00|15602.8|15601|15592.5|15591.8|15603.5|15602.4|15587.9|15587.2|628
1731593100000|2024-11-14 14:05:00|15592.3|15591.6|15591.8|15591.1|15595|15594.3|15585.5|15584.8|522
1731593400000|2024-11-14 14:10:00|15591.9|15591.2|15584.4|15583.7|15597.5|15596.8|15583.9|15582.6|543
1731593700000|2024-11-14 14:15:00|15584.3|15583.6|15577.1|15575.5|15586.3|15585.6|15575.2|15573.7|723
1731594000000|2024-11-14 14:20:00|15576.5|15574.9|15574.4|15573.7|15585.8|15584.6|15569.9|15568.9|668
1731594300000|2024-11-14 14:25:00|15574.2|15573.5|15568|15566|15574.2|15573.5|15562.3|15561.6|679
1731594600000|2024-11-14 14:30:00|15568.3|15565.9|15568.8|15568.1|15573.8|15573.1|15562.3|15561.6|640
1731594900000|2024-11-14 14:35:00|15568.9|15568.2|15553.7|15553|15568.9|15568.2|15553|15551.3|614
1731595200000|2024-11-14 14:40:00|15553.8|15553.1|15566.1|15564.4|15568.9|15567.3|15553.7|15552.8|592
1731595500000|2024-11-14 14:45:00|15566.2|15564.5|15577.3|15576.6|15579.3|15578.6|15565.7|15564.4|550
1731595800000|2024-11-14 14:50:00|15577.4|15576.7|15579.9|15579.2|15582.8|15582.1|15573.8|15572.8|636
1731596100000|2024-11-14 14:55:00|15579.7|15579|15580.4|15579.7|15586|15585.3|15575.9|15575.2|617
1731596400000|2024-11-14 15:00:00|15580.5|15579.8|15582.1|15581.1|15588.3|15586.8|15574.2|15573.2|844
1731596700000|2024-11-14 15:05:00|15582|15581|15577|15576.3|15587|15586|15573.1|15572|729
1731597000000|2024-11-14 15:10:00|15577.1|15576.4|15577.1|15574.6|15580|15579.3|15566.3|15564.4|677
1731597300000|2024-11-14 15:15:00|15577.2|15574.8|15575.3|15574.3|15580.4|15579.7|15572.5|15571.7|591
1731597600000|2024-11-14 15:20:00|15575.1|15574.4|15578.6|15577.9|15582.3|15581.6|15570.5|15568.9|568
1731597900000|2024-11-14 15:25:00|15579.2|15578.5|15587.2|15586.5|15587.7|15587|15578|15577.3|569
1731598200000|2024-11-14 15:30:00|15587.7|15587|15596.1|15595.4|15596.1|15595.4|15586.5|15585.8|529
1731598500000|2024-11-14 15:35:00|15596.2|15595.5|15604.7|15604|15605.6|15604.6|15595.4|15594.7|425
1731598800000|2024-11-14 15:40:00|15604.8|15604.1|15603.6|15602.9|15608|15607.3|15603.6|15602.9|452
1731599100000|2024-11-14 15:45:00|15603.5|15602.8|15598.5|15597.8|15603.6|15602.9|15595.6|15593.9|534
1731599400000|2024-11-14 15:50:00|15598.2|15597.5|15598.8|15598.1|15598.9|15598.1|15591.8|15589.8|557
1731599700000|2024-11-14 15:55:00|15598.7|15598|15596|15595.3|15600|15599.3|15594.1|15592.9|643
1731600000000|2024-11-14 16:00:00|15596.1|15595.4|15595|15594.3|15598.8|15598.1|15590.1|15589.4|501
1731600300000|2024-11-14 16:05:00|15595.1|15594.4|15602.8|15602.1|15604.7|15603.7|15593.7|15593|378
1731600600000|2024-11-14 16:10:00|15602.9|15602.2|15595.8|15595.1|15604.3|15603.6|15595|15594.2|369
1731600900000|2024-11-14 16:15:00|15595.7|15595|15578.9|15578.2|15595.7|15595|15578.9|15578|438
1731601200000|2024-11-14 16:20:00|15578.7|15578|15574.7|15574|15580.4|15579.7|15573.6|15572.9|466
1731601500000|2024-11-14 16:25:00|15574.8|15574.1|15579.9|15579.2|15582.4|15580.4|15572.4|15571.1|423
1731601800000|2024-11-14 16:30:00|15580|15579.3|15582.8|15582.1|15583.3|15582.6|15578.4|15577.7|248
1731602100000|2024-11-14 16:35:00|15582.6|15581.9|15582.7|15582|15583.5|15582.8|15577.9|15577.2|247
1731602400000|2024-11-14 16:40:00|15582.9|15581.9|15587.2|15585.3|15590.2|15588.4|15581.7|15580.7|492
1731602700000|2024-11-14 16:45:00|15587|15585.2|15588|15587.3|15590.7|15589|15585.7|15584.5|275
1731603000000|2024-11-14 16:50:00|15588.2|15587.5|15597|15596|15597.7|15596.7|15588|15587.3|336
1731603300000|2024-11-14 16:55:00|15596.9|15595.9|15597.4|15596.7|15599.8|15599.1|15596.4|15595.7|250
1731603600000|2024-11-14 17:00:00|15597.5|15596.8|15599.1|15598.4|15600.1|15599.4|15593.8|15593.1|214
1731603900000|2024-11-14 17:05:00|15599.2|15598.5|15598.9|15598.2|15600.1|15599.4|15595.5|15594.8|180
1731604200000|2024-11-14 17:10:00|15599.3|15598.6|15599|15598|15604.5|15603.7|15598.9|15597.9|324
1731604500000|2024-11-14 17:15:00|15599.1|15598.1|15599.2|15598.5|15602.9|15602.2|15599|15598|212
1731604800000|2024-11-14 17:20:00|15599.3|15598.6|15589.3|15588.6|15601.4|15600.7|15589.2|15588.2|257
1731605100000|2024-11-14 17:25:00|15589.1|15588.4|15580.9|15580.2|15590.7|15589.5|15578.1|15577.1|446
1731605400000|2024-11-14 17:30:00|15580.7|15580|15576.5|15575.8|15581.3|15580.6|15574.4|15573.6|251
1731605700000|2024-11-14 17:35:00|15576.6|15575.9|15582.2|15581.2|15583.4|15582.7|15576.3|15575.6|275
1731606000000|2024-11-14 17:40:00|15582.8|15581.8|15580.3|15579.6|15583.1|15582.2|15579.3|15578.6|246
1731606300000|2024-11-14 17:45:00|15579.7|15579|15572.4|15570.4|15581.2|15580.2|15570.9|15569.2|316
1731606600000|2024-11-14 17:50:00|15571.9|15570.1|15571.9|15571.2|15573.3|15572.3|15568.4|15567|406
1731606900000|2024-11-14 17:55:00|15572.7|15572|15574.8|15574.1|15576.8|15576.1|15572.7|15572|215
1731607200000|2024-11-14 18:00:00|15574.4|15573.7|15576.8|15576.1|15579.5|15578.8|15570.3|15569.6|251
1731607500000|2024-11-14 18:05:00|15577|15576.3|15579.2|15578.2|15579.4|15578.4|15575.8|15575.1|284
1731607800000|2024-11-14 18:10:00|15579.5|15578.5|15583.5|15582|15584.2|15583.1|15579.4|15578.3|366
1731608100000|2024-11-14 18:15:00|15582.9|15581.9|15586.6|15585.9|15586.6|15585.9|15582.8|15581.5|175
1731608400000|2024-11-14 18:20:00|15586.8|15586.1|15590.1|15589.4|15590.3|15589.6|15586.4|15585.7|155
1731608700000|2024-11-14 18:25:00|15590.4|15589.7|15592.6|15591.6|15593.3|15591.8|15589.5|15588.8|275
1731609000000|2024-11-14 18:30:00|15592.9|15591.4|15593.8|15593.1|15594.9|15594.2|15589.4|15588.7|266
1731609300000|2024-11-14 18:35:00|15593.5|15592.8|15591.6|15590.9|15594.1|15593.4|15589.7|15589|174
1731609600000|2024-11-14 18:40:00|15591.7|15591|15587.2|15586.5|15591.7|15591|15586|15585.3|133
1731609900000|2024-11-14 18:45:00|15587.3|15586.6|15589.9|15589.2|15589.9|15589.2|15586|15585.3|106
1731610200000|2024-11-14 18:50:00|15589.5|15588.8|15586.9|15586.2|15589.6|15588.9|15586.3|15585.6|121
1731610500000|2024-11-14 18:55:00|15587|15586.3|15590.1|15589.1|15590.6|15589.7|15586.5|15585.8|177
1731610800000|2024-11-14 19:00:00|15589.9|15588.9|15587.4|15586.7|15590.1|15589.1|15585.6|15584.9|180
1731611100000|2024-11-14 19:05:00|15588.2|15586|15590|15588.4|15590.3|15588.5|15586.8|15585.2|108
1731611400000|2024-11-14 19:10:00|15590.1|15588.5|15590.5|15589.8|15592|15590.6|15588.2|15587.2|112
1731611700000|2024-11-14 19:15:00|15590.9|15590.2|15589.2|15588.5|15591.3|15590.6|15587.6|15586.9|100
1731612000000|2024-11-14 19:20:00|15589|15588.3|15592.4|15591.7|15592.5|15591.8|15589|15588.3|147
1731612300000|2024-11-14 19:25:00|15592.5|15591.8|15592.4|15591.7|15592.6|15591.9|15591.3|15590.6|92
1731612600000|2024-11-14 19:30:00|15593.5|15592.8|15592|15591.3|15593.5|15592.8|15590.8|15590.1|126
1731612900000|2024-11-14 19:35:00|15591.8|15591.1|15589.3|15588.6|15593|15592.3|15589|15588.3|103
1731613200000|2024-11-14 19:40:00|15589.1|15588.4|15596.3|15595.6|15596.4|15595.7|15589.1|15588.4|101
1731613500000|2024-11-14 19:45:00|15596.5|15595.8|15593.9|15593.2|15600.5|15599.8|15593.4|15592.7|178
1731613800000|2024-11-14 19:50:00|15595|15594.3|15589.7|15589|15595|15594.3|15588.7|15587.8|198
1731614100000|2024-11-14 19:55:00|15589.3|15588.6|15593.8|15591.5|15594.4|15593|15587.6|15586.8|209
1731614400000|2024-11-14 20:00:00|15593.6|15591.6|15620.3|15619.6|15620.7|15620|15591.3|15587.9|881
1731614700000|2024-11-14 20:05:00|15620.6|15619.9|15640.8|15639.1|15641.6|15640.5|15620.6|15619.9|969
1731615000000|2024-11-14 20:10:00|15640.7|15638.9|15638.5|15637.8|15642.3|15641.6|15632.3|15630.4|830
1731615300000|2024-11-14 20:15:00|15638.1|15637.4|15629.1|15628.4|15641.9|15641.2|15627.8|15626.8|781
1731615600000|2024-11-14 20:20:00|15629.2|15628.5|15622.7|15621.7|15633.5|15632.8|15622.7|15621.7|566
1731615900000|2024-11-14 20:25:00|15622.6|15621.6|15619.8|15619.1|15623.8|15622.8|15615.2|15614.5|499
1731616200000|2024-11-14 20:30:00|15620.3|15619.6|15631.5|15629.4|15631.6|15630.1|15615.6|15614.9|619
1731616500000|2024-11-14 20:35:00|15631.1|15629.1|15623.1|15622.1|15631.7|15630.7|15622.3|15621.6|454
1731616800000|2024-11-14 20:40:00|15622.9|15621.9|15622.2|15621.5|15625.3|15624.3|15618.1|15617.4|602
1731617100000|2024-11-14 20:45:00|15622.3|15621.6|15626|15625|15628.9|15627.7|15622.3|15621.6|336
1731617400000|2024-11-14 20:50:00|15626.2|15625.2|15641.2|15640.5|15642.4|15640.9|15625.3|15624.4|579
1731617700000|2024-11-14 20:55:00|15641.3|15640.6|15630.4|15629.4|15641.3|15640.6|15627.1|15626.4|613
1731618000000|2024-11-14 21:00:00|15630.5|15629.5|15629.1|15628.1|15631.6|15630.6|15624.6|15623.6|394
1731618300000|2024-11-14 21:05:00|15629.2|15628.2|15636.3|15634.7|15636.7|15635.2|15628.5|15627.5|278
1731618600000|2024-11-14 21:10:00|15636.4|15634.8|15636|15635.3|15637.7|15636.7|15634|15633.3|233
1731618900000|2024-11-14 21:15:00|15635.9|15635.2|15634.8|15633.8|15636.1|15635.3|15632.9|15631.9|143
1731619200000|2024-11-14 21:20:00|15634.7|15633.7|15633.1|15632.4|15637|15636.3|15632.1|15629.8|192
1731619500000|2024-11-14 21:25:00|15633.2|15632.2|15626.2|15625.5|15633.2|15632.2|15625.3|15624.4|168
1731619800000|2024-11-14 21:30:00|15626|15625.3|15627.1|15626.1|15630.8|15629.8|15625.3|15623.8|238
1731620100000|2024-11-14 21:35:00|15627.2|15626.2|15629.5|15627.3|15630|15628.2|15627|15626|198
1731620400000|2024-11-14 21:40:00|15629.6|15627.4|15630.1|15627.7|15631.3|15628.8|15625.4|15624.1|613
1731620700000|2024-11-14 21:45:00|15629.9|15627.1|15630.5|15628.6|15631.9|15628.9|15628.4|15626.4|348
1731621000000|2024-11-14 21:50:00|15630.6|15628.7|15632.3|15630.3|15633.6|15631.5|15628.9|15627.3|199
1731621300000|2024-11-14 21:55:00|15633|15629.6|15630.3|15623.3|15633.9|15630.6|15629.1|15622.2|257
1731621600000|2024-11-14 22:00:00|15630.1|15623.1|15630.9|15623.9|15631.2|15624.2|15630.1|15623.1|8
1731621900000|2024-11-14 22:05:00|15630.7|15623.7|15628|15621|15630.8|15623.8|15627.6|15620.6|23
1731622200000|2024-11-14 22:10:00|15627.9|15620.9|15629.3|15622.3|15629.4|15622.4|15627|15620|15
1731622500000|2024-11-14 22:15:00|15629.4|15622.4|15631.7|15624.7|15631.7|15624.7|15629.3|15622.3|20
1731622800000|2024-11-14 22:20:00|15631.2|15624.2|15626.9|15621|15631.3|15624.3|15626.9|15621|17
1731623100000|2024-11-14 22:25:00|15626.8|15620.9|15628.4|15621.4|15629.6|15622.6|15626.8|15620.9|29
1731623400000|2024-11-14 22:30:00|15629|15622|15627.6|15620.9|15629.2|15622.2|15627.6|15620.9|14
1731623700000|2024-11-14 22:35:00|15627.5|15620.8|15626.5|15619.5|15627.5|15620.8|15625.6|15618.6|29
1731624000000|2024-11-14 22:40:00|15626.3|15619.3|15631.3|15624.3|15631.4|15624.4|15625.2|15618.2|38
1731624300000|2024-11-14 22:45:00|15631.6|15624.6|15631.6|15624.6|15632.3|15625.3|15631.4|15624.4|19
1731624600000|2024-11-14 22:50:00|15631.7|15624.7|15630.6|15623.6|15632.2|15625.2|15630.3|15623.3|40
1731624900000|2024-11-14 22:55:00|15630.7|15623.7|15632.6|15625.6|15633.6|15626.6|15630.6|15623.6|47
1731625200000|2024-11-14 23:00:00|15633|15626|15631.9|15626.7|15633.5|15628|15628.7|15623.6|106
1731625500000|2024-11-14 23:05:00|15631.4|15627.2|15634.2|15630.4|15634.7|15631.8|15631.3|15627.2|52
1731625800000|2024-11-14 23:10:00|15634.1|15630.6|15638|15637|15639.3|15637.3|15634|15630.6|80
1731626100000|2024-11-14 23:15:00|15637.9|15636.9|15643|15642|15646.6|15645.2|15637.9|15636.9|170
1731626400000|2024-11-14 23:20:00|15643.1|15642.1|15641.7|15640.7|15644.1|15643.4|15639.8|15638.6|249
1731626700000|2024-11-14 23:25:00|15642|15640.5|15642.3|15641.3|15643.6|15642.6|15641|15639.6|134
1731627000000|2024-11-14 23:30:00|15642.2|15641.2|15635.6|15633.6|15642.3|15641.3|15631.4|15629.9|233
1731627300000|2024-11-14 23:35:00|15635.7|15633.8|15635.2|15633.3|15636.2|15634.1|15631.1|15629.3|209
1731627600000|2024-11-14 23:40:00|15635.3|15633.2|15632.4|15631.7|15635.9|15634.3|15632.4|15631.7|186
1731627900000|2024-11-14 23:45:00|15632.5|15631.8|15642.4|15638.6|15642.4|15638.8|15632.3|15630.4|168
1731628200000|2024-11-14 23:50:00|15642|15638.2|15650|15647.7|15651|15649.1|15633.8|15629.4|379
1731628500000|2024-11-14 23:55:00|15649.7|15647.9|15649.2|15647.6|15655.1|15652.3|15645.9|15644.4|580
1731628800000|2024-11-15 00:00:00|15649.3|15647.3|15649.7|15648.7|15657.5|15655.3|15644.6|15643.6|656
1731629100000|2024-11-15 00:05:00|15650.2|15648.6|15649.5|15647.8|15653.2|15652.4|15644.3|15643.1|535
1731629400000|2024-11-15 00:10:00|15649.7|15648|15656.1|15655.1|15656.3|15655.3|15646.9|15646.2|425
1731629700000|2024-11-15 00:15:00|15656.2|15655.5|15656.9|15655.3|15660.1|15659.1|15654.2|15653.2|566
1731630000000|2024-11-15 00:20:00|15656.4|15655.4|15659.9|15659.2|15660.4|15659.5|15652.6|15651.9|330
1731630300000|2024-11-15 00:25:00|15659.8|15659.1|15662.9|15661.9|15664.3|15663.6|15658.9|15657.9|287
1731630600000|2024-11-15 00:30:00|15662.6|15661.6|15664.3|15663.6|15664.8|15664.1|15660.1|15659.4|247
1731630900000|2024-11-15 00:35:00|15664.2|15663.5|15665.6|15664.9|15666.9|15665.1|15661.5|15660.8|263
1731631200000|2024-11-15 00:40:00|15665.5|15664.8|15674.8|15674.1|15675|15674.3|15665.2|15664.5|356
1731631500000|2024-11-15 00:45:00|15674.9|15674.2|15673.2|15672.5|15676|15674.2|15670.7|15669.7|373
1731631800000|2024-11-15 00:50:00|15673.3|15672.6|15674.2|15672.5|15675.6|15674|15666.5|15665|664
1731632100000|2024-11-15 00:55:00|15674.6|15673|15663.9|15662.9|15675.4|15673|15660|15658.4|656
1731632400000|2024-11-15 01:00:00|15663.6|15662.6|15657.1|15655.5|15665.1|15664.4|15654.4|15653.4|466
1731632700000|2024-11-15 01:05:00|15656.3|15655.3|15637.7|15636.7|15656.8|15655.3|15634|15632.6|745
1731633000000|2024-11-15 01:10:00|15638|15636.5|15641.2|15640.2|15645.7|15645|15637.2|15636.2|516
1731633300000|2024-11-15 01:15:00|15641.3|15640.6|15649.6|15648.6|15650.4|15648.8|15640.8|15640.1|481
1731633600000|2024-11-15 01:20:00|15649.4|15648.7|15642.8|15641.8|15649.9|15649.2|15640.7|15639.7|363
1731633900000|2024-11-15 01:25:00|15642.9|15641.9|15645.1|15644.4|15647.5|15645.7|15638.9|15637.9|456
1731634200000|2024-11-15 01:30:00|15645.2|15644.5|15657.7|15657|15658.1|15657.1|15644.8|15644.1|444
1731634500000|2024-11-15 01:35:00|15657.6|15656.9|15655.4|15654.4|15658.2|15657.2|15651.7|15650.7|285
1731634800000|2024-11-15 01:40:00|15655.5|15654.5|15661.8|15661.1|15663.8|15663.1|15653.6|15652.9|387
1731635100000|2024-11-15 01:45:00|15662.6|15661.9|15659|15658|15662.9|15662.2|15655.7|15655|319
1731635400000|2024-11-15 01:50:00|15659.1|15658.1|15656.7|15656|15659.9|15659.1|15656.4|15655.6|344
1731635700000|2024-11-15 01:55:00|15656.8|15656.1|15655.8|15655.1|15659|15658.3|15652.5|15650.8|253
1731636000000|2024-11-15 02:00:00|15655.7|15655|15648.1|15647.4|15656|15655.3|15645.1|15644.4|374
1731636300000|2024-11-15 02:05:00|15647.9|15647.2|15649.3|15648.6|15655|15654.3|15647.9|15647.2|231
1731636600000|2024-11-15 02:10:00|15649.5|15648.8|15650.6|15649.9|15654.4|15653.7|15649.5|15648.8|245
1731636900000|2024-11-15 02:15:00|15650.7|15650|15645.8|15644.8|15650.7|15650|15641.8|15639.8|329
1731637200000|2024-11-15 02:20:00|15645.7|15645|15639.1|15638.4|15646|15645|15637.6|15635.8|403
1731637500000|2024-11-15 02:25:00|15639.2|15638.5|15639.5|15638.8|15641.2|15639.7|15634.5|15633.2|473
1731637800000|2024-11-15 02:30:00|15639.4|15638.7|15640.5|15638.3|15645|15644.3|15639.4|15638|229
1731638100000|2024-11-15 02:35:00|15640.6|15638.4|15634.6|15633.6|15640.6|15638.6|15634|15633|478
1731638400000|2024-11-15 02:40:00|15634.9|15633.4|15639.6|15638.9|15642.2|15641|15634.5|15633.3|534
1731638700000|2024-11-15 02:45:00|15639.7|15639|15638|15637.3|15639.7|15639|15633.9|15632.6|252
1731639000000|2024-11-15 02:50:00|15637.8|15637.1|15641.6|15639.5|15643.2|15641.3|15633|15632.3|375
1731639300000|2024-11-15 02:55:00|15641.5|15639.4|15639.8|15639.1|15641.5|15640.4|15637|15636.1|333
1731639600000|2024-11-15 03:00:00|15639.6|15638.9|15637.3|15636.6|15640.1|15639.4|15635.7|15634.9|260
1731639900000|2024-11-15 03:05:00|15637.1|15636.4|15629.1|15627.5|15637.7|15637|15628.9|15627.2|295
1731640200000|2024-11-15 03:10:00|15628.9|15627.3|15631.2|15630.5|15632.9|15632|15628.9|15627.1|341
1731640500000|2024-11-15 03:15:00|15631.3|15630.6|15634.1|15633.4|15634.9|15634.2|15631.3|15630.6|168
1731640800000|2024-11-15 03:20:00|15634.3|15633.6|15640.1|15639.4|15641.7|15640.3|15634|15633.3|257
1731641100000|2024-11-15 03:25:00|15640.3|15639.6|15641.3|15640.6|15642.3|15641.6|15638.4|15637.2|223
1731641400000|2024-11-15 03:30:00|15641.7|15641|15641.8|15639.9|15641.8|15641|15637.3|15636.1|232
1731641700000|2024-11-15 03:35:00|15641.4|15640|15641.3|15638.3|15646.9|15645.9|15640.4|15638|281
1731642000000|2024-11-15 03:40:00|15641.2|15638.8|15642.4|15641.7|15642.7|15641.8|15639.2|15636.5|325
1731642300000|2024-11-15 03:45:00|15642.3|15641.6|15640.7|15638.6|15643.2|15642.5|15637.3|15635.4|323
1731642600000|2024-11-15 03:50:00|15640.6|15638.5|15643.6|15641.8|15644.9|15644.2|15640|15638|396
1731642900000|2024-11-15 03:55:00|15643.5|15641.9|15650.9|15649.9|15652.6|15650.6|15643.2|15641.8|329
1731643200000|2024-11-15 04:00:00|15651|15650|15646.9|15646.2|15655.8|15654|15646.5|15645.8|389
1731643500000|2024-11-15 04:05:00|15646.7|15646|15649.5|15648.8|15649.5|15648.8|15643.1|15642.4|288
1731643800000|2024-11-15 04:10:00|15649.6|15648.9|15645.9|15644.9|15650.8|15649.7|15645.2|15644.5|267
1731644100000|2024-11-15 04:15:00|15646.1|15645.1|15640.9|15640.2|15648.5|15647.4|15638.3|15637.6|352
1731644400000|2024-11-15 04:20:00|15641|15640.3|15636.3|15635.6|15641.4|15640.3|15635.8|15635.1|257
1731644700000|2024-11-15 04:25:00|15636.4|15635.7|15640.5|15639.8|15643|15642.3|15634.7|15634|209
1731645000000|2024-11-15 04:30:00|15640.7|15640|15635.6|15634.9|15641.7|15641|15634.5|15633.2|185
1731645300000|2024-11-15 04:35:00|15635.3|15634.6|15637.1|15636.1|15637.3|15636.6|15631.2|15630.1|386
1731645600000|2024-11-15 04:40:00|15637|15636|15634.5|15633.8|15637|15636.2|15633.6|15632.9|157
1731645900000|2024-11-15 04:45:00|15634.6|15633.9|15634.9|15634.2|15636.8|15636.1|15633.7|15633|123
1731646200000|2024-11-15 04:50:00|15634.7|15634|15633.6|15632.9|15634.8|15634.1|15631.8|15631.1|150
1731646500000|2024-11-15 04:55:00|15633.5|15632.8|15636.1|15635.4|15636.1|15635.4|15631.8|15631.1|262
1731646800000|2024-11-15 05:00:00|15636.5|15635.8|15639.4|15638.7|15640.8|15640.1|15634.4|15633.7|162
1731647100000|2024-11-15 05:05:00|15639.6|15638.9|15638.3|15637.6|15641.8|15641.1|15635.8|15635.1|285
1731647400000|2024-11-15 05:10:00|15638.2|15637.5|15639.7|15639|15641.5|15640.8|15636.7|15636|211
1731647700000|2024-11-15 05:15:00|15639.6|15638.9|15637.1|15636.4|15639.6|15638.9|15634.9|15634.2|189
1731648000000|2024-11-15 05:20:00|15637.2|15636.5|15638.2|15637.2|15643.1|15642.1|15637.2|15636.5|319
1731648300000|2024-11-15 05:25:00|15638.3|15637.3|15638|15637|15638.6|15637.6|15634.1|15632.3|289
1731648600000|2024-11-15 05:30:00|15639.1|15638.4|15636.7|15635.7|15642.1|15641.4|15636.4|15635.4|305
1731648900000|2024-11-15 05:35:00|15637.4|15636.4|15641.3|15640.6|15642.1|15641.4|15636.7|15635.5|228
1731649200000|2024-11-15 05:40:00|15641.2|15640.5|15642.6|15641.9|15645.1|15644.4|15641|15640.3|153
1731649500000|2024-11-15 05:45:00|15642.4|15641.7|15640.8|15640.1|15643.3|15642.3|15639.9|15639.2|190
1731649800000|2024-11-15 05:50:00|15640.7|15640|15644.4|15643.7|15645.7|15645|15639.6|15638.9|265
1731650100000|2024-11-15 05:55:00|15644.3|15643.6|15646|15645.3|15646|15645.3|15642.9|15642.2|205
1731650400000|2024-11-15 06:00:00|15646.1|15645.4|15649.4|15648.7|15651|15650.3|15645.7|15645|275
1731650700000|2024-11-15 06:05:00|15649.5|15648.8|15647.1|15646.4|15650.8|15650.1|15646.8|15646.1|187
1731651000000|2024-11-15 06:10:00|15647.2|15646.5|15648|15647.3|15648.8|15648.1|15646.3|15645.6|196
1731651300000|2024-11-15 06:15:00|15647.8|15647.1|15645.7|15645|15648.8|15648.1|15644.2|15643.5|189
1731651600000|2024-11-15 06:20:00|15645.8|15645.1|15635.7|15635|15647.4|15646.4|15635.1|15634.4|275
1731651900000|2024-11-15 06:25:00|15635.6|15634.9|15629.6|15628.9|15635.6|15634.9|15628.7|15627.8|411
1731652200000|2024-11-15 06:30:00|15629.7|15629|15620.4|15619.4|15630.2|15629.3|15616.2|15614.4|624
1731652500000|2024-11-15 06:35:00|15620.5|15619.5|15617.7|15616.7|15624.1|15623.4|15617.4|15616.6|275
1731652800000|2024-11-15 06:40:00|15618|15616.5|15619.5|15617.9|15624.8|15623.3|15617.5|15616.5|481
1731653100000|2024-11-15 06:45:00|15619.4|15618|15607.7|15607|15619.4|15618|15607.2|15606.2|522
1731653400000|2024-11-15 06:50:00|15607.3|15606.6|15609.5|15607.7|15611.7|15611|15605.2|15602.9|383
1731653700000|2024-11-15 06:55:00|15610.2|15608.4|15610.4|15609.7|15614.2|15613.4|15609.9|15608.4|194
1731654000000|2024-11-15 07:00:00|15610.3|15609.6|15616.1|15615.4|15616.9|15615.9|15607.8|15606.4|473
1731654300000|2024-11-15 07:05:00|15615.9|15615.2|15614.3|15612.8|15618.1|15616.8|15611.5|15610.5|478
1731654600000|2024-11-15 07:10:00|15613.7|15612.2|15602.7|15602|15613.8|15612.3|15601|15599.8|436
1731654900000|2024-11-15 07:15:00|15602.9|15601.9|15588.1|15587.1|15602.9|15602.1|15585.4|15583.6|455
1731655200000|2024-11-15 07:20:00|15588.6|15587.6|15593.6|15592.6|15594.9|15593.9|15587.7|15586.6|487
1731655500000|2024-11-15 07:25:00|15593.5|15592.5|15586.1|15584.5|15593.5|15592.5|15580.5|15579|553
1731655800000|2024-11-15 07:30:00|15586|15585|15586.6|15585|15590.8|15590.1|15584.4|15583.2|421
1731656100000|2024-11-15 07:35:00|15586.3|15585.3|15586.9|15585.3|15588.4|15587.3|15579.2|15577.9|534
1731656400000|2024-11-15 07:40:00|15586.7|15585.7|15587.8|15587.1|15592.6|15590.6|15584.8|15583.5|505
1731656700000|2024-11-15 07:45:00|15587.9|15587.2|15593.8|15591.9|15593.9|15592.8|15586.5|15585.8|322
1731657000000|2024-11-15 07:50:00|15593.7|15592|15581.1|15580.4|15593.7|15592.8|15580.8|15579.8|278
1731657300000|2024-11-15 07:55:00|15581.3|15580.6|15579.2|15577.5|15583.9|15582|15577|15575.1|484
1731657600000|2024-11-15 08:00:00|15579|15577.1|15572.5|15571.8|15579.1|15577.4|15569|15567.7|567
1731657900000|2024-11-15 08:05:00|15572.7|15572|15569|15568.3|15575.8|15574.4|15569|15568.3|435
1731658200000|2024-11-15 08:10:00|15568.9|15568.2|15569.2|15568.2|15569.5|15568.6|15564.3|15563.6|482
1731658500000|2024-11-15 08:15:00|15569.1|15568.1|15575.5|15574|15577.8|15576.9|15568.8|15567.9|417
1731658800000|2024-11-15 08:20:00|15575.2|15574.2|15568.3|15567.6|15575.3|15574.3|15566.1|15565.4|437
1731659100000|2024-11-15 08:25:00|15568.4|15567.7|15564.6|15563.9|15573|15571.2|15563.3|15562.6|398
1731659400000|2024-11-15 08:30:00|15564.5|15563.8|15556.6|15555.6|15565.4|15564.7|15554.4|15553.4|452
1731659700000|2024-11-15 08:35:00|15556.7|15555.7|15552.6|15551.9|15558.5|15557.8|15547.3|15546.6|509
1731660000000|2024-11-15 08:40:00|15552.3|15551.6|15544.3|15543.6|15553.8|15552.6|15543.6|15542.4|413
1731660300000|2024-11-15 08:45:00|15543.9|15543.2|15548.4|15547.7|15550.6|15549.6|15539.7|15538.1|397
1731660600000|2024-11-15 08:50:00|15548.5|15547.8|15544.1|15543.1|15551.9|15550.8|15543.7|15542.9|451
1731660900000|2024-11-15 08:55:00|15544.4|15543.4|15552.3|15551.6|15553.9|15553.2|15541.4|15540.6|387
1731661200000|2024-11-15 09:00:00|15552.4|15551.7|15562.6|15561.9|15564.2|15562.7|15552.4|15551.7|472
1731661500000|2024-11-15 09:05:00|15562.3|15561.6|15558.2|15557.5|15563.5|15562.8|15558|15557|352
1731661800000|2024-11-15 09:10:00|15558.1|15557.4|15559.3|15558.6|15561.4|15560.2|15557.1|15556|309
1731662100000|2024-11-15 09:15:00|15559.2|15558.5|15563.8|15562.1|15564.5|15562.6|15552.6|15551|327
1731662400000|2024-11-15 09:20:00|15563.9|15562.2|15570|15568|15570.3|15568.4|15561|15560.3|351
1731662700000|2024-11-15 09:25:00|15570.3|15568.4|15564.8|15564.1|15573.6|15572.7|15564.6|15563.3|350
1731663000000|2024-11-15 09:30:00|15564.7|15564|15562.7|15560.7|15566.7|15565.1|15555.7|15554|531
1731663300000|2024-11-15 09:35:00|15562.6|15559.5|15533.1|15532.1|15562.6|15559.5|15533|15531.6|632
1731663600000|2024-11-15 09:40:00|15533.3|15532.3|15537.9|15536|15538|15536.2|15527.7|15527|622
1731663900000|2024-11-15 09:45:00|15538.9|15536.1|15535.7|15535|15542.8|15541.1|15534.3|15532.6|503
1731664200000|2024-11-15 09:50:00|15536.5|15535.8|15530.8|15530.1|15537.2|15536.1|15527.8|15526.5|567
1731664500000|2024-11-15 09:55:00|15530.5|15529.8|15537.2|15536.5|15539.6|15538.9|15526.9|15526.2|552
1731664800000|2024-11-15 10:00:00|15537.1|15536.4|15535.7|15534.7|15540|15539.3|15534.2|15533.5|385
1731665100000|2024-11-15 10:05:00|15535.6|15534.6|15532.8|15530.8|15537.8|15536.2|15529.9|15529.2|428
1731665400000|2024-11-15 10:10:00|15533.2|15531.2|15529.1|15527.4|15536.8|15536.1|15528.4|15526.5|324
1731665700000|2024-11-15 10:15:00|15529.4|15528.1|15534.5|15533.8|15535.8|15535.1|15526.7|15525.6|360
1731666000000|2024-11-15 10:20:00|15534.4|15533.7|15532.3|15531.3|15535.8|15535|15527|15526.1|377
1731666300000|2024-11-15 10:25:00|15532.2|15531.2|15530.3|15529.6|15533.2|15532.4|15528.1|15527.3|294
1731666600000|2024-11-15 10:30:00|15529.9|15529.2|15526.8|15525.8|15546.9|15545.2|15525.3|15523.8|872
1731666900000|2024-11-15 10:35:00|15526.6|15525.6|15523.6|15522.9|15529.4|15527.9|15522.6|15521.4|507
1731667200000|2024-11-15 10:40:00|15523.3|15522.6|15528.4|15527.4|15529.1|15528.4|15523.1|15522.4|312
1731667500000|2024-11-15 10:45:00|15528.3|15527.3|15526.3|15525.6|15531.9|15530.9|15525.5|15524.5|206
1731667800000|2024-11-15 10:50:00|15526.2|15525.5|15529.9|15529.2|15530.6|15529.9|15524.6|15523.9|183
1731668100000|2024-11-15 10:55:00|15530|15529.3|15531|15530.3|15533.3|15532.6|15527.9|15527.2|293
1731668400000|2024-11-15 11:00:00|15530.9|15530.2|15528|15527.3|15534|15533.3|15526.5|15525.8|296
1731668700000|2024-11-15 11:05:00|15528.3|15527.6|15535.9|15534.1|15536.1|15534.1|15526.7|15526|280
1731669000000|2024-11-15 11:10:00|15536.1|15534.3|15534.9|15534.2|15538.4|15537.6|15532.4|15531.7|293
1731669300000|2024-11-15 11:15:00|15535.1|15534.4|15530.8|15530.1|15535.3|15534.6|15530.3|15529.6|205
1731669600000|2024-11-15 11:20:00|15531|15530.3|15537.7|15537|15537.7|15537|15530.4|15529.7|231
1731669900000|2024-11-15 11:25:00|15537.9|15537.2|15532.9|15532.2|15539.7|15539|15532.7|15531.7|253
1731670200000|2024-11-15 11:30:00|15532.8|15532.1|15533.6|15532.9|15536.7|15536|15531.7|15531|226
1731670500000|2024-11-15 11:35:00|15534|15533.3|15535.8|15535.1|15537.8|15537.1|15534|15533.3|231
1731670800000|2024-11-15 11:40:00|15535.7|15535|15541.8|15541.1|15543.1|15542.2|15534.4|15533.7|259
1731671100000|2024-11-15 11:45:00|15542.2|15541.5|15542.5|15541.8|15546.4|15545.3|15540.5|15539.8|246
1731671400000|2024-11-15 11:50:00|15542.4|15541.7|15544.4|15543.7|15546.3|15545.5|15541.4|15540.7|208
1731671700000|2024-11-15 11:55:00|15544.3|15543.6|15549.9|15549.2|15551.7|15551|15544.2|15543.5|213
1731672000000|2024-11-15 12:00:00|15550.1|15549.4|15538.3|15536.8|15551.6|15550.9|15537.9|15536.7|336
1731672300000|2024-11-15 12:05:00|15538.1|15537.1|15547.8|15546.8|15548.5|15547.6|15538|15536.7|241
1731672600000|2024-11-15 12:10:00|15547.7|15546.7|15554|15552.4|15554|15553|15547.3|15546.6|275
1731672900000|2024-11-15 12:15:00|15553.9|15553|15554.8|15554.1|15554.9|15554.2|15552.4|15551.7|167
1731673200000|2024-11-15 12:20:00|15554.9|15554.2|15550.5|15549.5|15555.5|15554.4|15550.3|15548.8|233
1731673500000|2024-11-15 12:25:00|15550.6|15549.6|15553.4|15552.7|15554.4|15553.3|15550.6|15549.1|263
1731673800000|2024-11-15 12:30:00|15553.3|15552.6|15558.7|15557|15562.6|15561.3|15552.4|15551.7|386
1731674100000|2024-11-15 12:35:00|15558.8|15557.1|15558.7|15558|15561.7|15560.9|15557|15556|412
1731674400000|2024-11-15 12:40:00|15558.8|15558.1|15561.1|15560.1|15563.2|15562.5|15558.1|15557.4|354
1731674700000|2024-11-15 12:45:00|15561.4|15560.4|15553.8|15553.1|15562.4|15561|15553.7|15553|259
1731675000000|2024-11-15 12:50:00|15553.4|15552.7|15543.8|15542.8|15553.9|15553.2|15541|15539.7|426
1731675300000|2024-11-15 12:55:00|15543.9|15542.9|15539.8|15539.1|15544.4|15543.6|15537.9|15536.4|317
1731675600000|2024-11-15 13:00:00|15538.4|15537.7|15538.8|15538.1|15541.1|15540.4|15534.5|15533.5|606
1731675900000|2024-11-15 13:05:00|15538.7|15538|15528.6|15527.9|15539|15538.3|15527.7|15526.8|419
1731676200000|2024-11-15 13:10:00|15528.4|15527.7|15523.3|15522.3|15528.4|15527.7|15518.5|15517.5|614
1731676500000|2024-11-15 13:15:00|15522.6|15521.9|15530.3|15529.6|15530.3|15529.6|15521.5|15520.8|429
1731676800000|2024-11-15 13:20:00|15530.5|15529.8|15525.7|15525|15532.1|15531.4|15524|15523.3|521
1731677100000|2024-11-15 13:25:00|15525.6|15524.9|15530.2|15524.2|15531.5|15526.4|15521.3|15520.6|386
1731677400000|2024-11-15 13:30:00|15530.3|15524.3|15562.5|15560.8|15573.2|15571.7|15519.8|15514.7|1396
1731677700000|2024-11-15 13:35:00|15562.4|15561|15552.2|15551.5|15570.9|15569.3|15543.2|15542.5|1218
1731678000000|2024-11-15 13:40:00|15552|15551.3|15539.3|15538.6|15556.6|15554.9|15534.2|15533.5|1010
1731678300000|2024-11-15 13:45:00|15539|15538.3|15527|15526.3|15541.9|15540.2|15525|15524|920
1731678600000|2024-11-15 13:50:00|15527.6|15526.9|15541.6|15540.6|15543.9|15543.2|15519.1|15518.1|880
1731678900000|2024-11-15 13:55:00|15540.9|15540.2|15533.4|15532.4|15542.3|15541.6|15532|15531|694
1731679200000|2024-11-15 14:00:00|15533.2|15532.2|15530.8|15530.1|15534.1|15533.4|15520.8|15520.1|631
1731679500000|2024-11-15 14:05:00|15530.7|15530|15531.8|15529.4|15531.9|15530.5|15512.5|15511.6|765
1731679800000|2024-11-15 14:10:00|15531.6|15529.3|15536.7|15535.1|15539.3|15538.6|15528.1|15527.2|559
1731680100000|2024-11-15 14:15:00|15536.6|15534.9|15544.2|15543.5|15548.3|15547.6|15532.3|15531.3|727
1731680400000|2024-11-15 14:20:00|15543.9|15543.2|15536.4|15535.7|15544.3|15543.6|15533.7|15533|576
1731680700000|2024-11-15 14:25:00|15536.1|15535.4|15528.4|15527.7|15536.1|15535.4|15522.8|15522.1|730
1731681000000|2024-11-15 14:30:00|15528.5|15527.8|15543.4|15541.9|15545.5|15544.8|15524|15523.3|900
1731681300000|2024-11-15 14:35:00|15543.1|15542.1|15566.5|15565.8|15567|15566.3|15540.4|15539.7|803
1731681600000|2024-11-15 14:40:00|15566.2|15565.5|15564.6|15563.9|15571.1|15570.4|15561.3|15559.5|790
1731681900000|2024-11-15 14:45:00|15564.5|15563.8|15575|15574|15575.4|15574.1|15560.2|15559.2|744
1731682200000|2024-11-15 14:50:00|15575.1|15574.1|15566.4|15565.7|15578.5|15577.8|15564.4|15563.1|639
1731682500000|2024-11-15 14:55:00|15566.5|15565.8|15556.7|15554|15567.1|15566.4|15552.7|15550.1|695
1731682800000|2024-11-15 15:00:00|15557.3|15554.5|15548.5|15547.5|15560.5|15559.4|15548.4|15547.1|647
1731683100000|2024-11-15 15:05:00|15548.4|15547.4|15530.7|15530|15549.6|15548.9|15529.1|15528|716
1731683400000|2024-11-15 15:10:00|15530.6|15529.9|15539.7|15537.6|15540.2|15538.4|15528|15526.7|938
1731683700000|2024-11-15 15:15:00|15539.1|15537|15524.6|15523.9|15539.9|15537.8|15523.6|15522.4|767
1731684000000|2024-11-15 15:20:00|15524.5|15523.8|15524|15523|15536.6|15534.4|15522.1|15520.9|783
1731684300000|2024-11-15 15:25:00|15523.8|15523.1|15525.2|15524.5|15528.1|15527.3|15521.8|15521.1|675
1731684600000|2024-11-15 15:30:00|15525.1|15524.4|15507.8|15507.1|15525.1|15524.4|15504.7|15503.8|777
1731684900000|2024-11-15 15:35:00|15508.4|15507.7|15499.6|15498.6|15508.7|15508|15484.7|15483.9|955
1731685200000|2024-11-15 15:40:00|15499.7|15498.7|15508.1|15507.1|15509.3|15508.3|15490.4|15488.6|818
1731685500000|2024-11-15 15:45:00|15508|15507|15495.9|15494.9|15515.2|15513.6|15494.7|15493.5|821
1731685800000|2024-11-15 15:50:00|15495.8|15494.8|15495.4|15494.7|15497.8|15496.7|15487.8|15487.1|893
1731686100000|2024-11-15 15:55:00|15495.3|15494.6|15495.3|15494.6|15496.2|15495.3|15484.7|15484|785
1731686400000|2024-11-15 16:00:00|15495.4|15494.7|15482|15481.3|15502.7|15500.7|15477.6|15476.6|941
1731686700000|2024-11-15 16:05:00|15481.6|15480.9|15472.8|15472.1|15481.7|15481|15469.1|15468.4|873
1731687000000|2024-11-15 16:10:00|15472.4|15471.7|15469.8|15468.2|15480.2|15478.7|15464.6|15463.7|770
1731687300000|2024-11-15 16:15:00|15469.9|15468.3|15473.2|15472.5|15479.5|15477.3|15468.6|15467.9|753
1731687600000|2024-11-15 16:20:00|15473.3|15472.6|15473.9|15472.9|15478.4|15477.4|15469.4|15468.4|574
1731687900000|2024-11-15 16:25:00|15473.8|15472.8|15482.1|15480.2|15482.8|15480.8|15465.8|15464.8|760
1731688200000|2024-11-15 16:30:00|15481.6|15479.6|15474.7|15474|15492.5|15490.3|15474.7|15474|700
1731688500000|2024-11-15 16:35:00|15474.5|15473.8|15466.3|15465.6|15474.5|15473.8|15460.9|15459.3|753
1731688800000|2024-11-15 16:40:00|15466.2|15465.5|15465.2|15464.2|15469.2|15467.6|15458.1|15457.4|745
1731689100000|2024-11-15 16:45:00|15465.3|15464.3|15460.3|15458.7|15470.9|15470.2|15457.9|15457.2|705
1731689400000|2024-11-15 16:50:00|15460|15459|15458.8|15457|15460.9|15459.8|15454|15453|602
1731689700000|2024-11-15 16:55:00|15458.7|15456.9|15460.8|15459|15462.9|15461.6|15453.6|15452.9|553
1731690000000|2024-11-15 17:00:00|15460.7|15459.2|15452|15451.3|15461.3|15459.8|15451.1|15450.4|658
1731690300000|2024-11-15 17:05:00|15452.1|15451.4|15453.7|15453|15454.5|15453.5|15447.9|15446.7|465
1731690600000|2024-11-15 17:10:00|15453.9|15453.2|15451.1|15448.8|15454.5|15453.8|15447.6|15446.9|452
1731690900000|2024-11-15 17:15:00|15451|15448.5|15457.3|15456.3|15461.3|15460.6|15449.5|15448.1|409
1731691200000|2024-11-15 17:20:00|15457.1|15456.6|15451.8|15451.1|15458.3|15457.6|15450.1|15448.6|471
1731691500000|2024-11-15 17:25:00|15451.7|15451|15444.4|15442.4|15451.7|15451|15443.6|15442.2|385
1731691800000|2024-11-15 17:30:00|15444.2|15442.2|15437.7|15436.7|15446.5|15445.3|15437.6|15436.6|456
1731692100000|2024-11-15 17:35:00|15436.7|15435.7|15433.6|15432.9|15440.5|15438.2|15430.3|15428.6|517
1731692400000|2024-11-15 17:40:00|15433.7|15433|15431.5|15430.8|15434.1|15433.2|15425.4|15424|548
1731692700000|2024-11-15 17:45:00|15431.6|15430.9|15430.3|15429.6|15432.1|15430.9|15421.7|15421|407
1731693000000|2024-11-15 17:50:00|15430.1|15429.4|15425.7|15424.7|15432|15431|15419.2|15418.2|530
1731693300000|2024-11-15 17:55:00|15425.6|15424.6|15428.6|15427.9|15430.1|15429.4|15421.6|15420.9|385
1731693600000|2024-11-15 18:00:00|15428.7|15428|15425.2|15424.5|15431.3|15430.4|15424.8|15423.8|360
1731693900000|2024-11-15 18:05:00|15425.1|15424.4|15418.3|15417.3|15425.1|15424.4|15413.7|15412.3|655
1731694200000|2024-11-15 18:10:00|15418.2|15417.2|15414.9|15414.2|15418.2|15417.2|15411.2|15409.8|480
1731694500000|2024-11-15 18:15:00|15415|15414.3|15417.7|15416.7|15421.8|15420.2|15409.6|15408.2|449
1731694800000|2024-11-15 18:20:00|15417.6|15416.6|15409|15408.3|15417.6|15416.6|15407.8|15406.6|289
1731695100000|2024-11-15 18:25:00|15408.4|15407.7|15404.3|15403.6|15411.8|15411.1|15404.1|15403.3|320
1731695400000|2024-11-15 18:30:00|15404|15403.3|15404.1|15403.4|15407.7|15407|15402.1|15401.4|264
1731695700000|2024-11-15 18:35:00|15403.4|15402.7|15406.9|15405.3|15408|15406.1|15402.8|15402.1|311
1731696000000|2024-11-15 18:40:00|15407.2|15405.2|15404.6|15403.6|15408.2|15407|15394.8|15394.1|432
1731696300000|2024-11-15 18:45:00|15404.4|15403.4|15396.3|15395.6|15405.1|15403.4|15396.3|15395.6|476
1731696600000|2024-11-15 18:50:00|15395.8|15395.1|15394|15392.3|15396.1|15395.4|15386.7|15385.7|631
1731696900000|2024-11-15 18:55:00|15394.2|15392.4|15392.7|15392|15395|15394.1|15389.9|15388.9|530
1731697200000|2024-11-15 19:00:00|15392.8|15392.1|15398.5|15397.8|15403.2|15401.2|15392|15390.7|445
1731697500000|2024-11-15 19:05:00|15399.7|15399|15408.4|15407.4|15410.3|15408.6|15393.4|15392.7|352
1731697800000|2024-11-15 19:10:00|15408.3|15407.3|15413.3|15411.5|15415.5|15414.5|15407.5|15406.6|365
1731698100000|2024-11-15 19:15:00|15413.4|15411.4|15411.6|15410.9|15416.8|15416.1|15411.1|15410.1|294
1731698400000|2024-11-15 19:20:00|15411.7|15411|15423.4|15422.7|15423.7|15422.7|15411.7|15411|292
1731698700000|2024-11-15 19:25:00|15423.5|15422.8|15418|15417|15423.5|15422.8|15412.6|15411.4|353
1731699000000|2024-11-15 19:30:00|15417.9|15416.9|15418.5|15417.8|15418.8|15418.1|15415.1|15413.7|202
1731699300000|2024-11-15 19:35:00|15418.4|15417.7|15419.9|15418.9|15421.9|15421.2|15416.2|15415.3|199
1731699600000|2024-11-15 19:40:00|15420|15419|15428.5|15427.8|15430.6|15429.9|15420|15419|343
1731699900000|2024-11-15 19:45:00|15428.4|15427.7|15428.1|15427.4|15434.9|15433.9|15427.8|15427.1|363
1731700200000|2024-11-15 19:50:00|15428.2|15427.5|15416.3|15415.3|15429.7|15429|15415.7|15414.9|432
1731700500000|2024-11-15 19:55:00|15416.1|15415.1|15422|15421|15422.7|15421.5|15415.6|15414.4|469
1731700800000|2024-11-15 20:00:00|15422.5|15421.5|15427.1|15426.4|15427.2|15426.5|15420.9|15420.2|478
1731701100000|2024-11-15 20:05:00|15427.9|15425.7|15423.7|15423|15431.3|15430.3|15422.2|15421.5|410
1731701400000|2024-11-15 20:10:00|15423.8|15423.1|15422.6|15420.7|15424.1|15423.4|15418.2|15417.2|366
1731701700000|2024-11-15 20:15:00|15422.5|15420.8|15430.7|15430|15433.6|15432.9|15421|15420|501
1731702000000|2024-11-15 20:20:00|15430.9|15430.2|15427|15426|15432.2|15431.5|15425.1|15424.4|323
1731702300000|2024-11-15 20:25:00|15427.4|15426.4|15430.7|15430|15435.1|15433.6|15427.4|15426.3|298
1731702600000|2024-11-15 20:30:00|15430.9|15430.2|15434.9|15434.2|15437.3|15436.6|15430.9|15430.2|286
1731702900000|2024-11-15 20:35:00|15434.8|15434.1|15442.5|15441.5|15442.7|15441.7|15434.8|15434.1|400
1731703200000|2024-11-15 20:40:00|15441.6|15440.9|15434.1|15433.1|15442|15441.3|15433.8|15432.3|348
1731703500000|2024-11-15 20:45:00|15434.2|15433.2|15432.7|15431.7|15436.4|15435.4|15432.5|15431.5|323
1731703800000|2024-11-15 20:50:00|15432.6|15431.6|15431.7|15431|15435|15434|15430.5|15429.8|355
1731704100000|2024-11-15 20:55:00|15431.6|15430.9|15429.7|15428.7|15434.9|15432.9|15429.5|15428.4|423
1731704400000|2024-11-15 21:00:00|15429.2|15428.2|15436.5|15435.8|15437.1|15436.4|15429.2|15428.2|309
1731704700000|2024-11-15 21:05:00|15436.2|15435.5|15434.8|15434.1|15437.2|15436.5|15433.3|15432.3|91
1731705000000|2024-11-15 21:10:00|15434.7|15434|15433.9|15433.2|15435.2|15434.5|15433.3|15432.6|65
1731705300000|2024-11-15 21:15:00|15433.6|15432.9|15432.5|15431.5|15433.6|15432.9|15431.2|15430.2|150
1731705600000|2024-11-15 21:20:00|15431.7|15430.7|15437.9|15435.3|15441|15439.6|15430.7|15430|85
1731705900000|2024-11-15 21:25:00|15437.7|15435.4|15434.5|15433.5|15438.7|15436.6|15434.2|15433.2|151
1731706200000|2024-11-15 21:30:00|15434.4|15433.4|15431.9|15430.9|15435.6|15434.6|15431.7|15430.7|132
1731706500000|2024-11-15 21:35:00|15431.6|15430.6|15434.3|15433.3|15434.3|15433.3|15431.6|15430.6|58
1731706800000|2024-11-15 21:40:00|15434.2|15433.2|15439.1|15438.1|15439.2|15438.2|15434.2|15433.2|91
1731707100000|2024-11-15 21:45:00|15439.8|15438.8|15445.2|15444.2|15445.4|15444.4|15439.8|15438.8|184
1731707400000|2024-11-15 21:50:00|15445.3|15444.3|15446.4|15442.6|15448.7|15447.7|15445|15442.5|305
1731707700000|2024-11-15 21:55:00|15445.6|15443.6|15437.2|15430.2|15448.1|15443.6|15432.3|15425.3|248
1731877200000|2024-11-17 21:00:00|15426.3|15414.3|15426.3|15414.3|15426.3|15414.3|15426.3|15414.3|1
1731877500000|2024-11-17 21:05:00|15435.3|15423.3|15432.5|15420.5|15435.3|15423.3|15432.5|15420.5|2
1731877800000|2024-11-17 21:10:00|15438.5|15426.5|15433.5|15421.5|15440|15428|15433.5|15421.5|6
1731878700000|2024-11-17 21:25:00|15438|15426|15440.5|15428.5|15441|15429|15438|15426|3
1731880200000|2024-11-17 21:50:00|15440|15428|15440|15428|15440|15428|15440|15428|1
1731880500000|2024-11-17 21:55:00|15440.5|15427.5|15440|15433|15441.8|15433.3|15439.3|15427.5|7
1731880800000|2024-11-17 22:00:00|15440.3|15433.3|15445.2|15438.2|15445.2|15438.2|15439|15432|9
1731881100000|2024-11-17 22:05:00|15445.3|15438.3|15448.9|15441.9|15448.9|15441.9|15445.3|15438.3|21
1731881400000|2024-11-17 22:10:00|15449|15442|15457.4|15450.4|15461.1|15454.1|15449|15442|75
1731881700000|2024-11-17 22:15:00|15457.2|15450.2|15453.4|15446.4|15459.8|15452.8|15453.2|15446.2|36
1731882000000|2024-11-17 22:20:00|15453.8|15446.8|15452.2|15445.2|15454.3|15447.3|15451.3|15445.1|29
1731882300000|2024-11-17 22:25:00|15451.6|15445.7|15437.9|15430.9|15452.2|15445.7|15437.8|15430.8|46
1731882600000|2024-11-17 22:30:00|15437.5|15430.5|15446.4|15439.4|15446.5|15439.5|15437.1|15430.1|25
1731882900000|2024-11-17 22:35:00|15446.2|15439.2|15451.5|15444.5|15451.9|15444.9|15445.3|15438.3|37
1731883200000|2024-11-17 22:40:00|15451.6|15444.6|15451.9|15444.9|15457|15450|15450.7|15443.7|54
1731883500000|2024-11-17 22:45:00|15451.5|15444.5|15459.2|15452.2|15460.3|15453.3|15451.5|15444.5|145
1731883800000|2024-11-17 22:50:00|15458.9|15451.9|15458.7|15451.7|15460.1|15453.1|15458.4|15451.4|35
1731884100000|2024-11-17 22:55:00|15459|15452|15461.8|15454.8|15462.3|15455.3|15458.6|15451.6|34
1731884400000|2024-11-17 23:00:00|15460.8|15453.8|15454.8|15449.9|15461.2|15454.2|15446.8|15439.8|157
1731884700000|2024-11-17 23:05:00|15454.3|15450.4|15470.5|15468|15471.8|15469.5|15453.4|15449.6|148
1731885000000|2024-11-17 23:10:00|15470.8|15468.3|15475.8|15473.3|15475.9|15473.5|15468.6|15465.9|168
1731885300000|2024-11-17 23:15:00|15475.7|15473.5|15473.2|15471.5|15475.9|15474.2|15465.7|15463.9|274
1731885600000|2024-11-17 23:20:00|15473|15471.3|15467.5|15466.5|15474.4|15472.7|15467.5|15465.8|243
1731885900000|2024-11-17 23:25:00|15467.7|15466|15473.7|15472.7|15474.1|15472.9|15466.9|15465.9|198
1731886200000|2024-11-17 23:30:00|15472.9|15471.9|15460.9|15459.9|15472.9|15471.9|15460.7|15459.7|189
1731886500000|2024-11-17 23:35:00|15461.5|15460.8|15454.6|15452.4|15461.5|15460.8|15454.6|15452.4|215
1731886800000|2024-11-17 23:40:00|15454.7|15452.3|15452|15450|15456.2|15454.7|15451.2|15449|159
1731887100000|2024-11-17 23:45:00|15451.6|15449.7|15451.2|15450.2|15451.8|15450.4|15440.2|15439.2|246
1731887400000|2024-11-17 23:50:00|15451.8|15450.8|15461.2|15459.7|15462.5|15461.1|15451.7|15450.7|212
1731887700000|2024-11-17 23:55:00|15461.1|15459.5|15465.1|15464.1|15469.7|15467.8|15460.1|15457.7|364
1731888000000|2024-11-18 00:00:00|15465|15464|15448.1|15445.6|15467.4|15465.2|15441.2|15439.5|548
1731888300000|2024-11-18 00:05:00|15448.3|15445.5|15438.4|15437.7|15449.7|15447.2|15437.1|15434.8|368
1731888600000|2024-11-18 00:10:00|15438.6|15437.9|15431.3|15430.3|15439.2|15438.5|15426.3|15425.1|432
1731888900000|2024-11-18 00:15:00|15431.1|15430.1|15422.5|15421.5|15431.1|15430.1|15415|15413.5|548
1731889200000|2024-11-18 00:20:00|15422.1|15421.1|15413.8|15412.8|15425.6|15424.9|15412.7|15410.5|330
1731889500000|2024-11-18 00:25:00|15414.4|15412.4|15419.1|15416.6|15432.2|15430.9|15413.5|15411.6|356
1731889800000|2024-11-18 00:30:00|15418.9|15416.5|15413|15412|15419.8|15419.1|15404.7|15402.9|499
1731890100000|2024-11-18 00:35:00|15413.1|15412.1|15407.1|15406.4|15413.1|15412.1|15403.4|15402.6|354
1731890400000|2024-11-18 00:40:00|15408|15407.3|15392.6|15391.6|15410.6|15408.7|15392.6|15391.6|487
1731890700000|2024-11-18 00:45:00|15392.1|15391.1|15397.5|15396.5|15397.5|15396.5|15384.7|15383.7|605
1731891000000|2024-11-18 00:50:00|15397.2|15396.2|15428.9|15426|15433.9|15430.7|15394.9|15393.9|694
1731891300000|2024-11-18 00:55:00|15427.9|15425.4|15428.8|15426.2|15434.8|15432.5|15425.9|15423.6|653
1731891600000|2024-11-18 01:00:00|15428.9|15426.5|15434.6|15432.5|15441.8|15439.2|15420|15417.8|791
1731891900000|2024-11-18 01:05:00|15434.4|15432.2|15469.7|15467.3|15500.5|15497.3|15411.7|15408.4|1272
1731892200000|2024-11-18 01:10:00|15469.5|15467.5|15469.2|15466.3|15476.6|15474.4|15448.5|15444|843
1731892500000|2024-11-18 01:15:00|15469.3|15466.4|15483.5|15481.8|15488.2|15486.2|15455.1|15453.5|762
1731892800000|2024-11-18 01:20:00|15483.4|15481.9|15480.5|15479.8|15488.6|15487.5|15472.8|15471|750
1731893100000|2024-11-18 01:25:00|15480.6|15479.9|15507.7|15505.2|15515.3|15513.3|15480.6|15479.9|809
1731893400000|2024-11-18 01:30:00|15507.6|15505|15485.6|15482.9|15510.2|15509.1|15485.6|15482.9|699
1731893700000|2024-11-18 01:35:00|15485.5|15482.8|15472.3|15471.3|15488.4|15486|15468.9|15467.9|529
1731894000000|2024-11-18 01:40:00|15472.4|15471.4|15464.2|15462.3|15475.1|15474.1|15464|15462|474
1731894300000|2024-11-18 01:45:00|15464|15462.2|15474|15471.3|15474.6|15473.6|15455.6|15453.7|597
1731894600000|2024-11-18 01:50:00|15474.1|15471.4|15460|15457.5|15474.2|15471.9|15460|15457.4|479
1731894900000|2024-11-18 01:55:00|15459.7|15457.2|15461|15458.7|15461.4|15459.1|15450.2|15448|607
1731895200000|2024-11-18 02:00:00|15460.8|15459|15474.8|15472.5|15474.9|15472.5|15459.3|15458.3|763
1731895500000|2024-11-18 02:05:00|15474.7|15472.6|15476.4|15474.8|15478|15476.6|15464.8|15463.8|755
1731895800000|2024-11-18 02:10:00|15476.5|15474.7|15479.2|15478.2|15480.7|15480|15470.3|15468.8|708
1731896100000|2024-11-18 02:15:00|15479.2|15477.6|15471.3|15468.7|15479.9|15478.4|15469.5|15468.5|340
1731896400000|2024-11-18 02:20:00|15471.6|15469.2|15467.5|15466.5|15472.1|15469.6|15462.7|15461.1|369
1731896700000|2024-11-18 02:25:00|15467.7|15466.7|15473.4|15472.7|15474.1|15473.4|15466.8|15466.1|263
1731897000000|2024-11-18 02:30:00|15474.9|15474.2|15469.7|15468.7|15476.4|15475.7|15469.7|15467.1|274
1731897300000|2024-11-18 02:35:00|15470.2|15468.8|15484.5|15482.1|15484.9|15483.5|15467.6|15465.4|341
1731897600000|2024-11-18 02:40:00|15484.3|15481.9|15491.3|15489.4|15491.5|15490.7|15482.1|15481.3|319
1731897900000|2024-11-18 02:45:00|15491.5|15489.6|15485.7|15485|15493.5|15491.8|15484.3|15482.9|224
1731898200000|2024-11-18 02:50:00|15486.2|15485.5|15490.2|15488.3|15492|15490.6|15483.6|15482.6|265
1731898500000|2024-11-18 02:55:00|15489.3|15487.4|15474|15473.3|15490.4|15488.6|15473.6|15471.8|348
1731898800000|2024-11-18 03:00:00|15474.1|15473.4|15469.8|15469.1|15474.8|15474.1|15468|15467.3|258
1731899100000|2024-11-18 03:05:00|15470|15469.3|15476.6|15475.1|15477.6|15475.4|15467.2|15466.5|217
1731899400000|2024-11-18 03:10:00|15476.7|15475.7|15476.8|15475.8|15479.7|15478.7|15474.3|15472.9|195
1731899700000|2024-11-18 03:15:00|15476.8|15476.1|15474.7|15473|15476.8|15476.1|15467.9|15466.9|245
1731900000000|2024-11-18 03:20:00|15474.6|15472.9|15479.1|15478.4|15480.2|15479.5|15471.5|15470.7|373
1731900300000|2024-11-18 03:25:00|15479|15478.3|15479.4|15478.4|15482.5|15481.8|15477.2|15476.5|296
1731900600000|2024-11-18 03:30:00|15479.5|15478.7|15484.8|15484.1|15487.1|15485.7|15478.6|15477.9|218
1731900900000|2024-11-18 03:35:00|15484.6|15483.9|15485.6|15483.6|15489.5|15488.8|15483.9|15483.2|191
1731901200000|2024-11-18 03:40:00|15485.5|15483.7|15486.9|15486.2|15489.6|15488.9|15485.4|15483.6|198
1731901500000|2024-11-18 03:45:00|15486.7|15486|15480.7|15479.7|15489.5|15488.5|15480.6|15479.6|299
1731901800000|2024-11-18 03:50:00|15480.5|15479.5|15476|15475.3|15481|15480.1|15473.7|15473|308
1731902100000|2024-11-18 03:55:00|15476.1|15475.4|15466|15465|15477.5|15476.8|15462.9|15461.9|356
1731902400000|2024-11-18 04:00:00|15465.8|15464.8|15458.3|15457.6|15470.3|15468.6|15458.3|15457.6|250
1731902700000|2024-11-18 04:05:00|15458|15457.3|15454.3|15452.1|15460.8|15459.4|15451.7|15450.3|237
1731903000000|2024-11-18 04:10:00|15454.4|15452.4|15458.9|15458.2|15461|15459.5|15454.4|15452.4|220
1731903300000|2024-11-18 04:15:00|15459|15458.3|15453.4|15452.4|15459.1|15458.4|15447.1|15445.7|324
1731903600000|2024-11-18 04:20:00|15453.6|15452.6|15445.1|15443.5|15453.7|15452.7|15442|15441.3|279
1731903900000|2024-11-18 04:25:00|15445.3|15443.6|15445.3|15444.6|15449.2|15447.4|15444.8|15443.4|225
1731904200000|2024-11-18 04:30:00|15445|15444.3|15455.1|15452.9|15455.6|15454.3|15443.1|15442.2|290
1731904500000|2024-11-18 04:35:00|15454.8|15452.5|15447.9|15446.4|15455.8|15453.8|15447.7|15446.2|174
1731904800000|2024-11-18 04:40:00|15447.7|15446.7|15457.9|15457.2|15458.2|15457.3|15447.3|15446.3|192
1731905100000|2024-11-18 04:45:00|15458.4|15457.7|15456.5|15454.8|15458.7|15457.9|15453.3|15452.3|392
1731905400000|2024-11-18 04:50:00|15456.6|15454.9|15452.5|15451.8|15457.6|15456.5|15450.8|15449.7|321
1731905700000|2024-11-18 04:55:00|15452.6|15451.9|15465.6|15464.1|15465.8|15464.2|15452.2|15451.5|412
1731906000000|2024-11-18 05:00:00|15467|15465.3|15470.9|15469|15475.5|15473.6|15461.7|15460.4|353
1731906300000|2024-11-18 05:05:00|15470.4|15469.4|15471.7|15471|15471.8|15471.1|15463.6|15462.9|222
1731906600000|2024-11-18 05:10:00|15471.8|15471.1|15456.9|15455.9|15472.8|15471.8|15455.4|15453.8|385
1731906900000|2024-11-18 05:15:00|15456.2|15455.2|15469.7|15468.7|15470.3|15469.3|15454|15453.3|333
1731907200000|2024-11-18 05:20:00|15469.6|15468.6|15470.6|15469.9|15472.4|15471.7|15467.3|15466.3|248
1731907500000|2024-11-18 05:25:00|15470.5|15469.8|15471.4|15470.7|15477|15475.6|15469.2|15468.5|208
1731907800000|2024-11-18 05:30:00|15471.2|15470.5|15470.3|15468.2|15474.6|15473.6|15467.3|15465.5|394
1731908100000|2024-11-18 05:35:00|15469.5|15467.4|15462.2|15459.9|15472.6|15471.6|15461.7|15459.4|253
1731908400000|2024-11-18 05:40:00|15462.3|15460.1|15445.2|15443.2|15462.3|15460.2|15444.6|15443.1|333
1731908700000|2024-11-18 05:45:00|15444.1|15442|15447.2|15446.2|15451.1|15450.1|15442.4|15440.8|390
1731909000000|2024-11-18 05:50:00|15447.1|15446.1|15454.5|15453.8|15455.2|15454.5|15445.2|15444.3|387
1731909300000|2024-11-18 05:55:00|15454.4|15453.7|15460.9|15458.3|15460.9|15458.3|15452.8|15450.5|274
1731909600000|2024-11-18 06:00:00|15461|15458.4|15462.6|15461.9|15463|15462.3|15455|15454.3|318
1731909900000|2024-11-18 06:05:00|15462.7|15462|15448|15447.3|15463.4|15462.7|15443|15441.2|420
1731910200000|2024-11-18 06:10:00|15448.1|15447.4|15440.2|15439.5|15451.2|15450.5|15437.8|15436.5|366
1731910500000|2024-11-18 06:15:00|15440.9|15440.2|15441.4|15440.4|15447.7|15447|15437.7|15436.6|363
1731910800000|2024-11-18 06:20:00|15441.5|15440.5|15438.2|15436.7|15445.1|15443.9|15436.6|15435.5|406
1731911100000|2024-11-18 06:25:00|15437.7|15436.9|15442.6|15441.6|15446.2|15443.6|15435.2|15433.9|320
1731911400000|2024-11-18 06:30:00|15442.7|15441.7|15435.4|15434.7|15445.6|15444.9|15432.5|15431.8|354
1731911700000|2024-11-18 06:35:00|15434.2|15433.5|15443.8|15443.1|15446.5|15445.3|15431.2|15428.9|326
1731912000000|2024-11-18 06:40:00|15443.9|15443.2|15444.9|15444.2|15447.7|15446.8|15442|15439.6|226
1731912300000|2024-11-18 06:45:00|15444|15443.3|15441.7|15440.2|15447.3|15446.3|15438.1|15436.3|249
1731912600000|2024-11-18 06:50:00|15441.6|15440.1|15452.6|15451.6|15455.6|15454|15440|15438.5|575
1731912900000|2024-11-18 06:55:00|15452.9|15451.3|15459|15458|15459.6|15458.4|15452.6|15451.3|316
1731913200000|2024-11-18 07:00:00|15459.4|15457.5|15466.6|15464.4|15467.3|15465.4|15458.2|15456.9|548
1731913500000|2024-11-18 07:05:00|15466.2|15464.3|15465.4|15463.6|15466.5|15464.8|15459.2|15458.3|307
1731913800000|2024-11-18 07:10:00|15465.6|15463.5|15466|15465.3|15471.6|15469.7|15460|15459|356
1731914100000|2024-11-18 07:15:00|15465.8|15465.1|15466.2|15464.2|15467.2|15465.9|15458.1|15457.4|371
1731914400000|2024-11-18 07:20:00|15466.4|15464.5|15474.5|15473.8|15475.4|15474.7|15460.2|15459.5|516
1731914700000|2024-11-18 07:25:00|15474.6|15473.9|15470|15469.3|15474.8|15474.1|15470|15469.3|341
1731915000000|2024-11-18 07:30:00|15471|15470.3|15471.4|15470.7|15476.2|15475.5|15469|15468.3|385
1731915300000|2024-11-18 07:35:00|15471.3|15470.6|15476.9|15474.8|15477.6|15476|15469.5|15468.5|390
1731915600000|2024-11-18 07:40:00|15476.8|15474.6|15471|15470.3|15477.8|15476.1|15470|15469.3|325
1731915900000|2024-11-18 07:45:00|15470.6|15469.9|15458.7|15457.7|15470.8|15469.9|15458.7|15457.4|418
1731916200000|2024-11-18 07:50:00|15458.8|15457.8|15453.2|15452.2|15458.8|15457.8|15448|15447.3|523
1731916500000|2024-11-18 07:55:00|15453.3|15452.3|15457.7|15455.9|15462.3|15461.1|15450.4|15449.1|680
1731916800000|2024-11-18 08:00:00|15457.8|15456|15465.9|15463.9|15466.8|15466.1|15450.8|15449.5|733
1731917100000|2024-11-18 08:05:00|15465.6|15463.7|15471.1|15470.4|15471.2|15470.5|15458.4|15457.7|558
1731917400000|2024-11-18 08:10:00|15471.2|15470.5|15475.3|15474.6|15482.7|15480.6|15466.2|15465.5|543
1731917700000|2024-11-18 08:15:00|15475.2|15474.5|15470.1|15469.4|15476|15475.3|15461.6|15460.4|547
1731918000000|2024-11-18 08:20:00|15470.2|15469.5|15477.1|15475.2|15481.1|15480.4|15466.2|15464.5|511
1731918300000|2024-11-18 08:25:00|15477.2|15475.3|15469.2|15467.3|15477.5|15475.9|15468.2|15466.9|518
1731918600000|2024-11-18 08:30:00|15469.1|15467.2|15476.1|15475.1|15479.8|15478|15467.6|15466.4|517
1731918900000|2024-11-18 08:35:00|15476|15475|15482|15481.3|15484.2|15482.7|15474.1|15472.3|486
1731919200000|2024-11-18 08:40:00|15481.9|15481.2|15485.1|15484.1|15485.5|15484.1|15478.8|15478.1|458
1731919500000|2024-11-18 08:45:00|15485.4|15483.8|15489.6|15488.1|15491|15490.3|15483.1|15481.8|351
1731919800000|2024-11-18 08:50:00|15489.2|15488.2|15490.1|15489.4|15493.1|15491.6|15484.8|15484.1|457
1731920100000|2024-11-18 08:55:00|15490.5|15489.8|15495.9|15494.9|15496.3|15495.1|15490.5|15489.8|346
1731920400000|2024-11-18 09:00:00|15496.2|15495.2|15485.3|15484.6|15497.9|15496.9|15483.1|15482|443
1731920700000|2024-11-18 09:05:00|15485.4|15484.7|15481.7|15481|15486.4|15485.7|15479.6|15478.9|461
1731921000000|2024-11-18 09:10:00|15481.8|15481.1|15478.4|15477.7|15481.8|15481.1|15475|15473|384
1731921300000|2024-11-18 09:15:00|15478.2|15477.5|15469.7|15469|15480.1|15479.4|15467.4|15466.1|450
1731921600000|2024-11-18 09:20:00|15469.6|15468.9|15460.5|15459.5|15469.6|15468.9|15456.5|15455|607
1731921900000|2024-11-18 09:25:00|15460.6|15459.9|15464.4|15463.4|15465.4|15464.3|15457.8|15457.1|374
1731922200000|2024-11-18 09:30:00|15464.3|15463.3|15475|15474|15475.4|15474.3|15460.6|15459.4|439
1731922500000|2024-11-18 09:35:00|15474.9|15473.9|15464.9|15464.2|15476.1|15474.3|15464.4|15463.7|265
1731922800000|2024-11-18 09:40:00|15464.8|15464.1|15473|15471.1|15473.2|15471.9|15462.2|15461.5|335
1731923100000|2024-11-18 09:45:00|15473.1|15471.2|15476.9|15476.2|15480.6|15479.1|15470.3|15469.6|345
1731923400000|2024-11-18 09:50:00|15477|15476.3|15473.5|15472.5|15480|15479.3|15472.7|15471.1|410
1731923700000|2024-11-18 09:55:00|15473.4|15472.7|15478.1|15477.4|15479.9|15478.9|15473|15471.9|493
1731924000000|2024-11-18 10:00:00|15478|15477.3|15483.1|15481.2|15486.1|15485|15478|15477.3|465
1731924300000|2024-11-18 10:05:00|15483|15482.7|15486.8|15486.1|15488.2|15487.3|15482.1|15481.1|416
1731924600000|2024-11-18 10:10:00|15486.4|15485.7|15489.5|15488.8|15490.6|15489.9|15483.7|15482.7|357
1731924900000|2024-11-18 10:15:00|15489.4|15488.7|15483.8|15483.1|15489.4|15488.7|15480.8|15479.8|369
1731925200000|2024-11-18 10:20:00|15483.9|15483.2|15492.4|15491.7|15495.3|15494.5|15483.9|15483.2|405
1731925500000|2024-11-18 10:25:00|15492.5|15491.8|15496.2|15494.3|15497.7|15496.4|15492.3|15491.6|306
1731925800000|2024-11-18 10:30:00|15495.7|15494|15497.1|15496.4|15500.2|15499.2|15492.1|15491.1|622
1731926100000|2024-11-18 10:35:00|15496.9|15496.2|15495|15493.1|15497.4|15496.7|15492.4|15491.7|369
1731926400000|2024-11-18 10:40:00|15494.5|15493.5|15496.8|15496.1|15499.7|15499|15493.4|15492.3|359
1731926700000|2024-11-18 10:45:00|15496.3|15495.6|15495.5|15493.7|15498.5|15497.8|15494.3|15492.7|204
1731927000000|2024-11-18 10:50:00|15495.6|15493.8|15504.9|15504.2|15505.1|15504.4|15495.4|15493.7|286
1731927300000|2024-11-18 10:55:00|15504.8|15504.1|15500.5|15499.8|15505.6|15504.9|15496|15495.3|358
1731927600000|2024-11-18 11:00:00|15500.4|15499.7|15510.4|15509.7|15511|15510.3|15499.2|15498.5|329
1731927900000|2024-11-18 11:05:00|15510.5|15509.8|15503.1|15502.4|15512.9|15512.2|15501.5|15500.5|267
1731928200000|2024-11-18 11:10:00|15503.2|15502.5|15498.4|15497.7|15504.4|15503.7|15495.8|15495.1|241
1731928500000|2024-11-18 11:15:00|15498.5|15497.8|15503.2|15502.5|15504.5|15503.2|15496.5|15495.8|228
1731928800000|2024-11-18 11:20:00|15503.4|15502.7|15501.5|15500.8|15504.8|15504.1|15500.1|15499.3|194
1731929100000|2024-11-18 11:25:00|15501.3|15500.6|15508.7|15507.7|15512.4|15510.2|15501.2|15500.5|319
1731929400000|2024-11-18 11:30:00|15508.6|15507.9|15505.5|15504.8|15510.2|15509.3|15499.7|15498.7|286
1731929700000|2024-11-18 11:35:00|15505.4|15504.7|15502.7|15502|15508.6|15507|15501.6|15500.2|291
1731930000000|2024-11-18 11:40:00|15502.8|15502.1|15502.3|15501.6|15503.5|15502.6|15498|15496.9|337
1731930300000|2024-11-18 11:45:00|15502.1|15501.4|15500.1|15498.3|15502.7|15501.5|15497.2|15496|277
1731930600000|2024-11-18 11:50:00|15499.8|15498.1|15502.3|15501.6|15503.7|15502.8|15497.4|15496.7|296
1731930900000|2024-11-18 11:55:00|15502.4|15501.7|15506.3|15505.6|15512.6|15510.2|15502.2|15501.5|337
1731931200000|2024-11-18 12:00:00|15506.1|15505.4|15505.5|15503.1|15508.3|15507.5|15503.6|15502.9|272
1731931500000|2024-11-18 12:05:00|15505.2|15503|15509.3|15508.3|15510.4|15509.7|15505.1|15503|271
1731931800000|2024-11-18 12:10:00|15509.1|15508.4|15508.2|15507.5|15515.2|15514.4|15506.1|15503.8|398
1731932100000|2024-11-18 12:15:00|15509.1|15506.6|15511.7|15509.6|15513.9|15512.6|15507.2|15505.1|264
1731932400000|2024-11-18 12:20:00|15511.6|15509.7|15512.3|15511.6|15514.4|15512.9|15508.9|15508.2|227
1731932700000|2024-11-18 12:25:00|15512.2|15511.5|15518.1|15516|15520.6|15518.7|15511.8|15511.1|311
1731933000000|2024-11-18 12:30:00|15518|15516.3|15518.5|15517.8|15520.7|15519.2|15516.3|15514.5|266
1731933300000|2024-11-18 12:35:00|15518|15517.3|15516.3|15515.6|15518.8|15517.8|15514.3|15513.4|193
1731933600000|2024-11-18 12:40:00|15516.2|15515.5|15508.9|15507.2|15517.1|15516.4|15508.3|15506.9|215
1731933900000|2024-11-18 12:45:00|15508.6|15507.9|15515.9|15514|15516.6|15515.9|15507.1|15505.8|325
1731934200000|2024-11-18 12:50:00|15515.6|15514.1|15524.7|15524|15528|15526.8|15514.1|15511.8|474
1731934500000|2024-11-18 12:55:00|15524.8|15524.1|15527.2|15526.5|15528.4|15527.7|15524|15522.9|275
1731934800000|2024-11-18 13:00:00|15527.4|15526.7|15534.5|15533.8|15536.4|15535.5|15527.4|15526.7|355
1731935100000|2024-11-18 13:05:00|15534.7|15534|15518.2|15517.5|15536.5|15535.5|15518.2|15517.5|368
1731935400000|2024-11-18 13:10:00|15518.6|15517.9|15521.2|15520.5|15523.8|15522.8|15517.4|15516|313
1731935700000|2024-11-18 13:15:00|15521.6|15520.9|15525.2|15523.3|15527|15525.5|15517.7|15516.8|306
1731936000000|2024-11-18 13:20:00|15524.6|15522.6|15519|15518.3|15526.2|15525.5|15517.7|15517|453
1731936300000|2024-11-18 13:25:00|15518.8|15518.1|15509.8|15507.8|15520|15519.3|15508.3|15506.4|450
1731936600000|2024-11-18 13:30:00|15509.6|15507.7|15507.7|15507|15516.5|15515.5|15506|15505.3|463
1731936900000|2024-11-18 13:35:00|15507.3|15506.6|15505.1|15504.4|15513.4|15512.4|15504.5|15503.8|448
1731937200000|2024-11-18 13:40:00|15504.4|15503.7|15495.4|15493.9|15505.8|15505.1|15494.1|15491.8|584
1731937500000|2024-11-18 13:45:00|15495.3|15494.3|15494.2|15492.2|15497.3|15496.6|15487.8|15486.2|613
1731937800000|2024-11-18 13:50:00|15494.1|15492.4|15494.6|15493.9|15497.3|15496.6|15488.2|15486.4|430
1731938100000|2024-11-18 13:55:00|15494.5|15493.8|15491|15490.3|15501.3|15500.6|15490.9|15490.2|474
1731938400000|2024-11-18 14:00:00|15490.9|15490.2|15483.7|15483|15491.3|15490.3|15479.4|15478.3|516
1731938700000|2024-11-18 14:05:00|15483.8|15483.1|15487.6|15486.6|15492.5|15490.5|15483.5|15482.8|401
1731939000000|2024-11-18 14:10:00|15487.4|15486.7|15486.1|15485.4|15497.8|15496.2|15486.1|15485.2|531
1731939300000|2024-11-18 14:15:00|15486.6|15484.5|15487.8|15487.1|15495.5|15494|15483.9|15483.1|570
1731939600000|2024-11-18 14:20:00|15488.5|15487.8|15491.8|15489.9|15495.5|15493.7|15482.4|15481.3|453
1731939900000|2024-11-18 14:25:00|15491.6|15489.6|15493.4|15492.7|15498.1|15496.6|15489.1|15487.2|486
1731940200000|2024-11-18 14:30:00|15493.8|15493.1|15490.5|15489.8|15499.7|15497.8|15487.6|15486.9|645
1731940500000|2024-11-18 14:35:00|15490.4|15489.7|15480|15479.3|15493.8|15493.1|15480|15479.2|579
1731940800000|2024-11-18 14:40:00|15479.8|15479.1|15476.2|15475.5|15480.7|15479.5|15462.7|15461.5|607
1731941100000|2024-11-18 14:45:00|15476.4|15475.7|15470.3|15469.6|15477.3|15475.7|15459|15458.3|531
1731941400000|2024-11-18 14:50:00|15470.4|15469.7|15479.3|15478.6|15482.2|15480.2|15468|15466.3|418
1731941700000|2024-11-18 14:55:00|15479.2|15478.5|15480.5|15479.5|15482.9|15482.2|15476.2|15474.8|394
1731942000000|2024-11-18 15:00:00|15480.8|15479.8|15479.4|15478.7|15484.7|15483.3|15475.8|15475.1|397
1731942300000|2024-11-18 15:05:00|15479.3|15478.6|15486.4|15485.7|15486.7|15485.8|15477.6|15476.9|483
1731942600000|2024-11-18 15:10:00|15486.9|15486.2|15498.4|15497.7|15500.5|15499.8|15486.9|15486.2|470
1731942900000|2024-11-18 15:15:00|15498.5|15497.8|15497|15496.3|15498.5|15497.8|15490.4|15488.7|468
1731943200000|2024-11-18 15:20:00|15496.6|15495.9|15504.3|15503.3|15505.7|15505|15495|15494.3|385
1731943500000|2024-11-18 15:25:00|15504.2|15503.2|15499.2|15498.5|15505.4|15504.4|15495.6|15494.8|338
1731943800000|2024-11-18 15:30:00|15498.9|15498.2|15482.4|15481.7|15499.7|15498.7|15482|15481.3|453
1731944100000|2024-11-18 15:35:00|15482.6|15481.9|15487.5|15486.5|15490.3|15489.6|15479.4|15478.4|466
1731944400000|2024-11-18 15:40:00|15487|15486|15494.9|15494.2|15497.1|15496.4|15486.9|15485.9|471
1731944700000|2024-11-18 15:45:00|15494.8|15494.1|15503.1|15501.1|15503.8|15502.8|15494.8|15494.1|502
1731945000000|2024-11-18 15:50:00|15503|15501.2|15495.8|15495.1|15503.1|15501.6|15487.9|15486.9|570
1731945300000|2024-11-18 15:55:00|15496.1|15495.4|15499.7|15499|15501.2|15500.2|15493.6|15492.9|504
1731945600000|2024-11-18 16:00:00|15499.8|15499.1|15501.9|15501.2|15502.6|15501.9|15495|15494.3|430
1731945900000|2024-11-18 16:05:00|15502.1|15501.4|15495.6|15494.9|15504|15503.3|15492.9|15492.2|325
1731946200000|2024-11-18 16:10:00|15495.9|15495.2|15492.6|15491.6|15496|15495.3|15487.6|15486.9|394
1731946500000|2024-11-18 16:15:00|15492.5|15491.5|15493.6|15492.6|15496.7|15496|15488|15487|348
1731946800000|2024-11-18 16:20:00|15493.5|15492.5|15495.5|15493.6|15497.1|15496.4|15492.3|15491.3|388
1731947100000|2024-11-18 16:25:00|15495.3|15493.5|15502.1|15501.1|15503.8|15503.1|15492.5|15490.9|319
1731947400000|2024-11-18 16:30:00|15502.2|15501.2|15505.7|15504.7|15507.3|15506.6|15502.1|15501.1|256
1731947700000|2024-11-18 16:35:00|15504.4|15503.7|15500.7|15500|15506.9|15506.2|15500.5|15499.8|182
1731948000000|2024-11-18 16:40:00|15500.6|15499.9|15505.8|15505.1|15506.7|15506|15499.8|15499.1|202
1731948300000|2024-11-18 16:45:00|15506|15505.3|15492.7|15492|15507|15506.3|15487.8|15486.8|356
1731948600000|2024-11-18 16:50:00|15492.6|15491.9|15489.3|15486.9|15493.6|15492.9|15485.8|15484.9|420
1731948900000|2024-11-18 16:55:00|15488.7|15486.3|15480.4|15479.7|15489.7|15487.4|15479.8|15478.7|396
1731949200000|2024-11-18 17:00:00|15480.1|15479.4|15482.5|15481.8|15484.9|15484.2|15478.4|15477.1|371
1731949500000|2024-11-18 17:05:00|15482.8|15482.1|15473.3|15472.6|15483.8|15483.1|15472.1|15470.5|392
1731949800000|2024-11-18 17:10:00|15473.4|15472.7|15483.8|15481.7|15484.3|15483.3|15472.7|15472|363
1731950100000|2024-11-18 17:15:00|15484|15481.6|15482.1|15481.4|15485.5|15484.8|15480.3|15479.6|264
1731950400000|2024-11-18 17:20:00|15482|15481.3|15484.2|15483.5|15484.8|15484.1|15479.3|15478.6|247
1731950700000|2024-11-18 17:25:00|15484.1|15483.4|15482.6|15481.9|15484.9|15483.7|15480.7|15480|197
1731951000000|2024-11-18 17:30:00|15482.7|15482|15483.2|15481.6|15485.4|15484.7|15480.8|15480.1|222
1731951300000|2024-11-18 17:35:00|15483.3|15481.7|15478|15477.3|15483.3|15481.9|15477.8|15476.8|155
1731951600000|2024-11-18 17:40:00|15477.8|15477.1|15471.9|15471.2|15477.9|15477.2|15470.8|15470.1|207
1731951900000|2024-11-18 17:45:00|15471.7|15471|15473.1|15472.4|15475.6|15474.9|15471.6|15470.9|184
1731952200000|2024-11-18 17:50:00|15473|15472.3|15465.8|15465.1|15473.2|15472.5|15465.2|15464.5|169
1731952500000|2024-11-18 17:55:00|15465.6|15464.9|15470.5|15469.8|15471|15470.3|15464.6|15463.9|165
1731952800000|2024-11-18 18:00:00|15470.6|15469.9|15473.1|15472.4|15475.4|15474.4|15470.5|15469.8|176
1731953100000|2024-11-18 18:05:00|15473.4|15472.7|15476.2|15475.5|15478|15477|15473.4|15472.5|119
1731953400000|2024-11-18 18:10:00|15476.1|15475.4|15476.8|15476.1|15479.2|15478.5|15475.2|15474.5|136
1731953700000|2024-11-18 18:15:00|15476.5|15475.8|15475.4|15474.7|15477.5|15476.8|15475.2|15474.5|92
1731954000000|2024-11-18 18:20:00|15475.3|15474.6|15475.1|15474.4|15475.6|15474.9|15472.8|15472.1|125
1731954300000|2024-11-18 18:25:00|15475.2|15474.5|15468.5|15467.8|15477.1|15475.1|15467.7|15467|207
1731954600000|2024-11-18 18:30:00|15468.6|15467.9|15468.1|15467.4|15471.7|15471|15463.4|15462.7|296
1731954900000|2024-11-18 18:35:00|15467.7|15467|15469.6|15468.9|15470.3|15469.6|15466.3|15465.6|212
1731955200000|2024-11-18 18:40:00|15469.5|15468.8|15465.2|15464.5|15469.5|15468.8|15464.3|15463.6|230
1731955500000|2024-11-18 18:45:00|15465.3|15464.6|15463|15462.3|15466.8|15466.1|15461.7|15461|203
1731955800000|2024-11-18 18:50:00|15463.4|15462.7|15462.4|15461.7|15464.3|15463.6|15459.9|15459.2|193
1731956100000|2024-11-18 18:55:00|15462.3|15461.6|15463.5|15462.8|15464.1|15463.4|15461.1|15460.4|157
1731956400000|2024-11-18 19:00:00|15463.3|15462.6|15463.5|15462.8|15465.1|15464.4|15461.1|15460.4|210
1731956700000|2024-11-18 19:05:00|15463.6|15462.9|15458.5|15456.5|15465.8|15465.1|15457.8|15456.4|237
1731957000000|2024-11-18 19:10:00|15458.6|15456.6|15458.6|15457.9|15461.1|15459.8|15458.1|15456.5|175
1731957300000|2024-11-18 19:15:00|15458.3|15457.6|15460|15459.3|15461.6|15460.9|15458.3|15457.6|161
1731957600000|2024-11-18 19:20:00|15459.7|15459|15460.7|15460|15461.7|15461|15457.7|15457|187
1731957900000|2024-11-18 19:25:00|15460.6|15459.9|15463.9|15463.2|15464.6|15463.9|15460.2|15459.5|167
1731958200000|2024-11-18 19:30:00|15463.8|15463.1|15466|15465.3|15466.6|15465.9|15461.5|15460.8|157
1731958500000|2024-11-18 19:35:00|15465.9|15465.2|15469.6|15467.9|15471.7|15470.4|15465.2|15464.5|193
1731958800000|2024-11-18 19:40:00|15469.8|15468|15471.1|15470.4|15471.6|15470.6|15468.7|15467.7|162
1731959100000|2024-11-18 19:45:00|15471|15470.3|15469.7|15469|15472.4|15471.7|15468.1|15467.4|133
1731959400000|2024-11-18 19:50:00|15469.5|15468.8|15471.6|15470.9|15471.7|15471|15467.7|15467|100
1731959700000|2024-11-18 19:55:00|15471.9|15471.2|15474.5|15473.8|15475.8|15475.1|15471.9|15471.2|185
1731960000000|2024-11-18 20:00:00|15474.6|15473.9|15468.7|15468|15474.6|15473.9|15465.7|15465|176
1731960300000|2024-11-18 20:05:00|15468.9|15468.2|15467.4|15466.7|15468.9|15468.2|15465.5|15464.8|133
1731960600000|2024-11-18 20:10:00|15467.2|15466.5|15466.9|15466.2|15467.2|15466.5|15464.1|15463.4|149
1731960900000|2024-11-18 20:15:00|15467|15466.3|15461.4|15460.7|15467.7|15467|15461.2|15460.5|174
1731961200000|2024-11-18 20:20:00|15461.2|15460.5|15461.6|15460.6|15464.1|15463.4|15460|15459.3|114
1731961500000|2024-11-18 20:25:00|15461.7|15460.7|15465.5|15464.8|15465.8|15465.1|15460.2|15459.5|112
1731961800000|2024-11-18 20:30:00|15465.6|15464.9|15465.9|15465.2|15465.9|15465.2|15463.4|15462.7|130
1731962100000|2024-11-18 20:35:00|15466.8|15466.1|15465.4|15464.7|15466.9|15466.2|15464.9|15464.2|107
1731962400000|2024-11-18 20:40:00|15465.2|15464.5|15468.4|15466.8|15468.6|15466.9|15464.6|15463.9|77
1731962700000|2024-11-18 20:45:00|15468|15467|15469.2|15468.5|15469.6|15468.9|15467.1|15466.1|147
1731963000000|2024-11-18 20:50:00|15468.9|15468.2|15463.7|15463|15468.9|15468.2|15463.2|15462.5|267
1731963300000|2024-11-18 20:55:00|15463.8|15463.1|15460|15459|15465.2|15464.5|15459.7|15458.7|204
1731963600000|2024-11-18 21:00:00|15460.3|15458.8|15462|15461.3|15463.3|15462.6|15457.6|15456.1|129
1731963900000|2024-11-18 21:05:00|15461.8|15461.1|15460.7|15458.7|15462.4|15461.1|15459.6|15458.3|153
1731964200000|2024-11-18 21:10:00|15460.8|15458.6|15463.6|15462.6|15464.3|15462.7|15459.7|15458.4|113
1731964500000|2024-11-18 21:15:00|15463.7|15463|15460.2|15459.2|15464.6|15463.8|15460|15459|124
1731964800000|2024-11-18 21:20:00|15461.4|15459.6|15459.6|15457.5|15461.7|15460|15459.1|15457.2|79
1731965100000|2024-11-18 21:25:00|15459.9|15458|15461.1|15459.1|15462|15460.2|15459.2|15457.3|198
1731965400000|2024-11-18 21:30:00|15461.3|15459.3|15461|15459.2|15463.5|15461.6|15460.8|15459.1|223
1731965700000|2024-11-18 21:35:00|15460.7|15459.1|15461.9|15460.9|15463.4|15461.4|15460.4|15458.9|202
1731966000000|2024-11-18 21:40:00|15462.1|15461.1|15463|15461.3|15464.2|15463|15461.6|15460.2|152
1731966300000|2024-11-18 21:45:00|15463.2|15461.4|15464.4|15463.4|15465.4|15464.1|15462.8|15461.4|80
1731966600000|2024-11-18 21:50:00|15464.5|15463.5|15464|15463|15465.4|15464.2|15461.1|15459.9|150
1731966900000|2024-11-18 21:55:00|15464.5|15462.5|15469.9|15462.9|15471.5|15468|15462.6|15459.4|346
1731967200000|2024-11-18 22:00:00|15471.3|15464.3|15469.5|15462.5|15471.3|15464.3|15469.5|15462.5|6
1731967500000|2024-11-18 22:05:00|15469.4|15462.4|15468.1|15461.1|15469.7|15462.7|15467.9|15460.9|13
1731967800000|2024-11-18 22:10:00|15468|15461|15469.6|15462.6|15469.6|15462.6|15468|15461|7
1731968100000|2024-11-18 22:15:00|15469.5|15462.5|15469.2|15462.2|15469.6|15462.6|15469.2|15462.2|9
1731969000000|2024-11-18 22:30:00|15469.3|15462.3|15469.2|15462.2|15469.5|15462.5|15469.2|15462.2|13
1731969300000|2024-11-18 22:35:00|15469.3|15462.3|15469.3|15462.3|15469.8|15462.8|15468.9|15461.9|16
1731969900000|2024-11-18 22:45:00|15469.2|15462.2|15468.9|15461.9|15469.4|15462.4|15468.8|15461.8|7
1731970200000|2024-11-18 22:50:00|15469|15462|15468.8|15461.8|15469|15462|15468.7|15461.7|17
1731970500000|2024-11-18 22:55:00|15468.7|15461.7|15468.9|15461.9|15469.4|15462.4|15468.6|15461.6|32
1731970800000|2024-11-18 23:00:00|15469.4|15462.4|15462.5|15457.4|15469.4|15462.4|15460.2|15454|82
1731971100000|2024-11-18 23:05:00|15462|15457.9|15452.8|15450.1|15462.3|15459.1|15452.8|15449.7|51
1731971400000|2024-11-18 23:10:00|15452.6|15450.2|15452.4|15448|15453.1|15451.1|15447.9|15446.2|73
1731971700000|2024-11-18 23:15:00|15452.2|15448.3|15453.3|15450.7|15455.4|15452.7|15451.9|15448.3|171
1731972000000|2024-11-18 23:20:00|15453.2|15451.3|15447.3|15445.5|15454.4|15453.3|15447.2|15444.8|103
1731972300000|2024-11-18 23:25:00|15447.2|15445.6|15448.1|15446.2|15449.3|15446.6|15444.9|15442.2|166
1731972600000|2024-11-18 23:30:00|15448.8|15445.5|15453.8|15452.8|15454.4|15452.8|15445.6|15443.9|47
1731972900000|2024-11-18 23:35:00|15453.7|15452.7|15451.3|15450.3|15454.6|15453.4|15451.3|15449.5|63
1731973200000|2024-11-18 23:40:00|15451.4|15450.4|15452.7|15451.7|15455.1|15453.6|15451.2|15449.2|78
1731973500000|2024-11-18 23:45:00|15454.1|15453.1|15451.7|15450|15454.6|15453.6|15450.2|15448.9|107
1731973800000|2024-11-18 23:50:00|15451.5|15449.8|15456.2|15454.3|15458.4|15456.2|15451.5|15449.5|105
1731974100000|2024-11-18 23:55:00|15456.1|15454.1|15462.6|15460.7|15463|15460.9|15455.3|15453.6|102
1731974400000|2024-11-19 00:00:00|15462.2|15460.3|15447.1|15444.9|15462.7|15460.5|15447.1|15444.9|363
1731974700000|2024-11-19 00:05:00|15447.2|15445.1|15444.6|15442.1|15448|15446.6|15441.4|15440.1|433
1731975000000|2024-11-19 00:10:00|15444.4|15442.2|15444.3|15443.3|15450.1|15448.4|15443.8|15442.2|293
1731975300000|2024-11-19 00:15:00|15444.2|15443.2|15440.6|15439.6|15445.4|15444.4|15438|15436.5|449
1731975600000|2024-11-19 00:20:00|15440.5|15439.5|15439.4|15438.4|15444.5|15442.5|15436.1|15434.5|393
1731975900000|2024-11-19 00:25:00|15439.3|15438.3|15435.2|15434.2|15448.5|15446.5|15434.8|15433.7|264
1731976200000|2024-11-19 00:30:00|15435.4|15434.4|15434.4|15433.7|15443.5|15441.8|15434.3|15433.1|297
1731976500000|2024-11-19 00:35:00|15434.3|15433.6|15440.1|15439.4|15440.9|15440.2|15432.5|15431.5|296
1731976800000|2024-11-19 00:40:00|15440|15439.3|15444.4|15443.4|15446.5|15445.2|15437|15436|269
1731977100000|2024-11-19 00:45:00|15445.3|15444.3|15441.6|15440|15446.9|15445|15437|15436|274
1731977400000|2024-11-19 00:50:00|15442|15439.7|15443.5|15441.5|15446.8|15444.6|15430.3|15429.4|759
1731977700000|2024-11-19 00:55:00|15443.3|15441.4|15438.3|15437.6|15446.3|15445.2|15437|15435.7|594
1731978000000|2024-11-19 01:00:00|15438.4|15437.7|15432.5|15431.8|15441.4|15439.9|15429.1|15428.4|454
1731978300000|2024-11-19 01:05:00|15432.4|15431.7|15427.1|15426.4|15433.1|15431.7|15425.3|15424.6|390
1731978600000|2024-11-19 01:10:00|15426.7|15426|15411.6|15409.4|15426.7|15426|15410.2|15408|667
1731978900000|2024-11-19 01:15:00|15411.8|15409.6|15420.4|15418|15420.9|15419.1|15408.8|15407.5|545
1731979200000|2024-11-19 01:20:00|15420.5|15417.9|15420|15419|15422.6|15420.9|15414.8|15412.9|393
1731979500000|2024-11-19 01:25:00|15420.2|15419.2|15414.1|15412.4|15421.2|15420.5|15413.2|15411.9|423
1731979800000|2024-11-19 01:30:00|15413.6|15412.3|15406.3|15404.4|15417.8|15415.5|15405.6|15404.2|459
1731980100000|2024-11-19 01:35:00|15406.5|15404.6|15413.2|15412.5|15416.4|15415.1|15404.7|15403.5|407
1731980400000|2024-11-19 01:40:00|15413.3|15412.6|15418.2|15417.2|15420.5|15418.5|15411.9|15410.9|317
1731980700000|2024-11-19 01:45:00|15417.8|15416.8|15413.4|15411.2|15420.2|15418.2|15412.1|15410.4|277
1731981000000|2024-11-19 01:50:00|15413.3|15411.3|15417.5|15416.5|15419.8|15418.8|15410.2|15409.2|325
1731981300000|2024-11-19 01:55:00|15417.3|15416.3|15412.2|15411.2|15417.3|15416.3|15407.8|15406.4|341
1731981600000|2024-11-19 02:00:00|15412.3|15411.3|15409.8|15407.8|15416.5|15414.6|15406.8|15406.1|321
1731981900000|2024-11-19 02:05:00|15409.4|15407.3|15401.6|15399|15409.5|15407.5|15401.5|15399|437
1731982200000|2024-11-19 02:10:00|15400.9|15398.4|15407.3|15406.3|15410.4|15409.4|15399|15396.6|373
1731982500000|2024-11-19 02:15:00|15407|15406|15423.5|15422.8|15423.9|15423|15407|15405.8|403
1731982800000|2024-11-19 02:20:00|15423.8|15423.1|15420.4|15419.7|15425.8|15424.7|15419|15418|375
1731983100000|2024-11-19 02:25:00|15420.5|15419.8|15418.6|15417.1|15424.6|15423.1|15418.1|15416.6|305
1731983400000|2024-11-19 02:30:00|15419|15417.4|15413.1|15412.4|15419.5|15417.6|15412.2|15411.5|272
1731983700000|2024-11-19 02:35:00|15413|15412.3|15410.8|15410.1|15415.3|15414.6|15408.6|15407.9|225
1731984000000|2024-11-19 02:40:00|15410.7|15410|15414.4|15413.7|15416|15415.3|15410.5|15409.1|225
1731984300000|2024-11-19 02:45:00|15414.5|15413.8|15416.5|15415.8|15417.3|15416.5|15412|15411.3|218
1731984600000|2024-11-19 02:50:00|15416.8|15416.1|15409.8|15409.1|15420.3|15418.2|15409.8|15409.1|294
1731984900000|2024-11-19 02:55:00|15409.5|15408.8|15416.2|15415.2|15416.8|15415.8|15409.3|15408.6|274
1731985200000|2024-11-19 03:00:00|15416.4|15415.4|15401.2|15400.2|15417.2|15415.8|15398.6|15396.5|471
1731985500000|2024-11-19 03:05:00|15401.1|15400.1|15406.3|15405.3|15409.7|15407.9|15396.7|15394.1|346
1731985800000|2024-11-19 03:10:00|15406.5|15405.5|15406.5|15405.5|15414.5|15413.8|15406.1|15405.1|265
1731986100000|2024-11-19 03:15:00|15406.4|15405.4|15406.5|15405.5|15408.9|15407.9|15404.1|15403.1|372
1731986400000|2024-11-19 03:20:00|15406.6|15405.6|15404.3|15403.3|15411.3|15410.3|15403.9|15403.1|294
1731986700000|2024-11-19 03:25:00|15404.5|15403.5|15402.9|15402.2|15405.1|15404.4|15399.8|15398|338
1731987000000|2024-11-19 03:30:00|15402.8|15402.1|15406.6|15405.9|15407|15406.3|15402.3|15401.6|287
1731987300000|2024-11-19 03:35:00|15406.5|15405.8|15409.9|15409.2|15410.5|15409.8|15404.4|15403.4|190
1731987600000|2024-11-19 03:40:00|15409.6|15408.9|15413.5|15412.8|15419|15418.3|15409.6|15408.9|210
1731987900000|2024-11-19 03:45:00|15414.8|15414.1|15415.9|15415.2|15418.5|15416.7|15410.8|15409.5|276
1731988200000|2024-11-19 03:50:00|15415.8|15415.1|15420.1|15418.5|15422.7|15420.4|15415.8|15415.1|279
1731988500000|2024-11-19 03:55:00|15419.9|15418.6|15418.9|15416.9|15420.2|15419.5|15415.7|15415|255
1731988800000|2024-11-19 04:00:00|15417.9|15416.3|15418.4|15416.3|15418.9|15417.2|15411.9|15411.2|343
1731989100000|2024-11-19 04:05:00|15418.5|15417|15418.8|15418.1|15422.6|15421.9|15415.2|15414.5|245
1731989400000|2024-11-19 04:10:00|15418.7|15418|15429.9|15428.9|15431.5|15429.7|15417.6|15416.9|269
1731989700000|2024-11-19 04:15:00|15430|15429|15432.9|15432.2|15434.6|15433.9|15429.2|15427.3|286
1731990000000|2024-11-19 04:20:00|15433|15432.3|15438.8|15438.1|15441.9|15439.7|15432.9|15432.2|294
1731990300000|2024-11-19 04:25:00|15438.6|15437.9|15436.8|15436.1|15440.1|15439.4|15435.6|15434.7|249
1731990600000|2024-11-19 04:30:00|15436.9|15436.2|15445.3|15444.6|15447.8|15446.9|15436.4|15435.7|233
1731990900000|2024-11-19 04:35:00|15445.2|15444.5|15441.6|15440.6|15445.3|15444.6|15439.1|15438.4|224
1731991200000|2024-11-19 04:40:00|15441.4|15440.4|15439.4|15438.4|15445|15443.3|15437.7|15436|263
1731991500000|2024-11-19 04:45:00|15439.3|15438.3|15439.4|15437.8|15442.8|15440.8|15438.1|15436.4|253
1731991800000|2024-11-19 04:50:00|15439.7|15438.1|15445.4|15444.7|15446.5|15445.8|15439|15437.4|265
1731992100000|2024-11-19 04:55:00|15445.8|15445.1|15442.6|15441.9|15446.8|15445.8|15441.2|15439.2|378
1731992400000|2024-11-19 05:00:00|15443.6|15442.6|15442.8|15440.4|15449.5|15447.9|15440.7|15439.3|289
1731992700000|2024-11-19 05:05:00|15442.4|15440.1|15437.7|15435.5|15443.5|15441.2|15434.5|15432.8|480
1731993000000|2024-11-19 05:10:00|15437.9|15435.7|15433.8|15431.9|15438.3|15436.8|15433|15430.9|329
1731993300000|2024-11-19 05:15:00|15434|15432|15432.1|15431.4|15434.9|15434.2|15430.4|15429.7|282
1731993600000|2024-11-19 05:20:00|15432|15431.3|15439.9|15439.2|15440.3|15439.4|15431.6|15430.9|328
1731993900000|2024-11-19 05:25:00|15439.7|15439|15436.5|15434.7|15444.3|15443.6|15436.3|15434.5|289
1731994200000|2024-11-19 05:30:00|15436.3|15434.5|15443.3|15442.3|15443.8|15442.4|15434.7|15433.7|277
1731994500000|2024-11-19 05:35:00|15443.5|15442.5|15441.4|15440.4|15445|15444.3|15441.3|15440.2|227
1731994800000|2024-11-19 05:40:00|15440.3|15439.3|15444.8|15442.7|15448.6|15447.6|15440.2|15439|269
1731995100000|2024-11-19 05:45:00|15444.9|15442.9|15448.3|15446.8|15448.9|15447.3|15444.8|15442.8|236
1731995400000|2024-11-19 05:50:00|15448.4|15446.9|15447.3|15446.6|15452.3|15451.6|15446.8|15446.1|205
1731995700000|2024-11-19 05:55:00|15447.4|15446.7|15443.3|15441.4|15447.5|15446.8|15436.9|15435.3|416
1731996000000|2024-11-19 06:00:00|15443.7|15441.5|15438.5|15437.5|15445.2|15443.2|15435.1|15434.3|333
1731996300000|2024-11-19 06:05:00|15438.4|15437.4|15441.5|15440.8|15445.8|15445.1|15438.1|15437.1|253
1731996600000|2024-11-19 06:10:00|15441.6|15440.9|15445.8|15445.1|15446.6|15445.9|15441.5|15440.8|212
1731996900000|2024-11-19 06:15:00|15445.9|15445.2|15452.6|15451.9|15452.8|15452|15445|15444.2|370
1731997200000|2024-11-19 06:20:00|15452.7|15452|15452.5|15451.8|15454.7|15453.7|15446.2|15445.2|338
1731997500000|2024-11-19 06:25:00|15452.4|15451.7|15457|15456.3|15458.9|15457.7|15451.4|15450.2|338
1731997800000|2024-11-19 06:30:00|15457.1|15456.4|15451.9|15451.2|15458.6|15457.7|15451.8|15451.1|278
1731998100000|2024-11-19 06:35:00|15452|15451.3|15453.9|15453.2|15456.3|15455.6|15451.9|15451.2|250
1731998400000|2024-11-19 06:40:00|15454.2|15453.5|15447.4|15445.3|15454.4|15453.7|15444.9|15444|329
1731998700000|2024-11-19 06:45:00|15447.5|15445.4|15445.2|15444.5|15449.5|15448.3|15444.8|15444.1|233
1731999000000|2024-11-19 06:50:00|15444.9|15444.2|15446|15445.3|15447|15446.3|15441.6|15440.9|222
1731999300000|2024-11-19 06:55:00|15446.1|15445.4|15451.5|15450.8|15452.6|15451.9|15444.6|15443.9|267
1731999600000|2024-11-19 07:00:00|15451.8|15451.1|15450.8|15449.8|15457.5|15456.5|15444.8|15444.1|369
1731999900000|2024-11-19 07:05:00|15450.7|15449.7|15457.4|15456.4|15458.5|15457.5|15447.5|15446.8|410
1732000200000|2024-11-19 07:10:00|15457.3|15456.3|15458.1|15457.1|15460.4|15459|15453.8|15452.8|467
1732000500000|2024-11-19 07:15:00|15458.6|15456.7|15454.9|15453.9|15462.6|15460.8|15451|15449.3|525
1732000800000|2024-11-19 07:20:00|15455|15454|15459.8|15458.8|15461.9|15460.5|15451.9|15450.9|409
1732001100000|2024-11-19 07:25:00|15459.9|15458.9|15461.3|15460.3|15462.7|15462|15457.2|15456.2|366
1732001400000|2024-11-19 07:30:00|15461.2|15460.2|15458.5|15456.8|15464.5|15463.8|15458.5|15456.8|431
1732001700000|2024-11-19 07:35:00|15458.2|15456.6|15458.5|15457.8|15461.9|15460.9|15456.7|15455.2|370
1732002000000|2024-11-19 07:40:00|15458.6|15457.9|15462.9|15462.2|15466.2|15465|15458.6|15457.9|386
1732002300000|2024-11-19 07:45:00|15462.8|15462.1|15461.5|15460.8|15463.7|15462.1|15459.4|15458.2|337
1732002600000|2024-11-19 07:50:00|15461.8|15461.1|15457.9|15457.2|15465.7|15464.2|15455.5|15454.6|378
1732002900000|2024-11-19 07:55:00|15458.1|15457.4|15453.3|15452.6|15459.1|15458.4|15451.3|15450.6|390
1732003200000|2024-11-19 08:00:00|15453.2|15452.5|15452.5|15451.8|15454.5|15453.8|15443.8|15443.1|590
1732003500000|2024-11-19 08:05:00|15452.4|15451.7|15449.7|15449|15458.2|15456.8|15449.3|15448.6|501
1732003800000|2024-11-19 08:10:00|15449.5|15448.8|15431.7|15431|15449.5|15448.8|15431.6|15430.8|673
1732004100000|2024-11-19 08:15:00|15431.8|15431.1|15424|15423|15435.3|15434.6|15422.1|15420.3|724
1732004400000|2024-11-19 08:20:00|15424.1|15423.1|15421.6|15420.9|15427.6|15426.9|15420.1|15419.1|659
1732004700000|2024-11-19 08:25:00|15421.9|15421.2|15419.8|15418.8|15428.6|15426.8|15415.7|15414.5|604
1732005000000|2024-11-19 08:30:00|15419.3|15418.3|15397|15396.3|15421.8|15420|15396.1|15395.1|833
1732005300000|2024-11-19 08:35:00|15396.9|15396.2|15357.2|15355.7|15397.1|15396.4|15356.9|15355.7|1159
1732005600000|2024-11-19 08:40:00|15357.1|15356.1|15357.2|15355.7|15358.2|15357.1|15328.9|15327.6|1492
1732005900000|2024-11-19 08:45:00|15357.1|15356.1|15364.1|15363.1|15374.3|15373.3|15352.3|15350.9|1150
1732006200000|2024-11-19 08:50:00|15364.2|15363.2|15358|15356.2|15371.3|15369.9|15347.2|15346.2|1204
1732006500000|2024-11-19 08:55:00|15358.3|15356.5|15375.4|15374.4|15383.4|15381.9|15358.3|15356.4|1056
1732006800000|2024-11-19 09:00:00|15375.1|15374.1|15383.5|15381.5|15388.3|15386.1|15375.1|15373.9|842
1732007100000|2024-11-19 09:05:00|15384.1|15382.2|15399|15398|15403|15401.4|15379.5|15377.7|980
1732007400000|2024-11-19 09:10:00|15399.1|15398.1|15401.4|15400.7|15403.6|15401.3|15391.1|15389.3|821
1732007700000|2024-11-19 09:15:00|15401.5|15400.8|15364.2|15363.2|15408.1|15407.1|15361.1|15359.1|1361
1732008000000|2024-11-19 09:20:00|15364.5|15363.5|15357.2|15355.7|15373|15370.2|15348.4|15346.1|1446
1732008300000|2024-11-19 09:25:00|15356.7|15355.1|15343.9|15341.7|15357.1|15355.5|15335.3|15333.7|1388
1732008600000|2024-11-19 09:30:00|15343.4|15341.1|15361.5|15359.9|15365|15363.4|15336.7|15334.4|1488
1732008900000|2024-11-19 09:35:00|15362|15360.4|15357.7|15357|15369.7|15367.6|15357.6|15355.2|1031
1732009200000|2024-11-19 09:40:00|15357.6|15356.9|15367.9|15367.2|15378.4|15376.3|15352.9|15352.2|936
1732009500000|2024-11-19 09:45:00|15367.8|15367.1|15374.1|15372|15379.7|15378.5|15362.3|15360.6|853
1732009800000|2024-11-19 09:50:00|15374|15371.7|15382.5|15381.5|15385.3|15383.6|15370.9|15369.4|812
1732010100000|2024-11-19 09:55:00|15383|15382|15377.6|15375.8|15389.2|15387.9|15375.7|15374.4|638
1732010400000|2024-11-19 10:00:00|15376.7|15374.8|15369.4|15368.4|15378.9|15377.9|15367.2|15366|628
1732010700000|2024-11-19 10:05:00|15368.5|15367.5|15357.3|15354.8|15377.4|15376.7|15357.3|15354.8|690
1732011000000|2024-11-19 10:10:00|15357.4|15355|15352.2|15351.2|15359.1|15358.1|15344.5|15342.8|776
1732011300000|2024-11-19 10:15:00|15352.3|15351.3|15362.8|15361.3|15364.7|15362.4|15352|15349.5|704
1732011600000|2024-11-19 10:20:00|15362.7|15361.1|15374.6|15372.5|15376.1|15374.4|15362.7|15361.1|612
1732011900000|2024-11-19 10:25:00|15374.5|15372.6|15365.8|15364.8|15374.5|15372.9|15359.9|15358.3|549
1732012200000|2024-11-19 10:30:00|15365.7|15364.7|15373.5|15371.7|15373.5|15371.7|15357.3|15356.3|677
1732012500000|2024-11-19 10:35:00|15374|15371.8|15368.1|15366.6|15378.7|15377.2|15368.1|15366.5|713
1732012800000|2024-11-19 10:40:00|15368.3|15366.7|15372.4|15370.8|15378.8|15377.2|15364.3|15362.7|582
1732013100000|2024-11-19 10:45:00|15372.3|15370.9|15378.3|15375.8|15381.4|15379.8|15368.1|15366.5|555
1732013400000|2024-11-19 10:50:00|15378.4|15376|15372.4|15370.8|15379.4|15376.8|15371.9|15370.3|507
1732013700000|2024-11-19 10:55:00|15372.3|15370.6|15378.7|15376.7|15383.3|15382.3|15371.9|15370.6|431
1732014000000|2024-11-19 11:00:00|15378.5|15376.6|15386.5|15385.5|15388.2|15387.2|15373.3|15372.3|495
1732014300000|2024-11-19 11:05:00|15386.4|15385.4|15383.9|15382.4|15390.7|15389.4|15383.2|15381.6|438
1732014600000|2024-11-19 11:10:00|15383.6|15382.6|15384.8|15383.8|15389.1|15388.4|15378.9|15377.9|543
1732014900000|2024-11-19 11:15:00|15385.1|15384.1|15377.2|15376.5|15386|15385|15376.9|15376.2|402
1732015200000|2024-11-19 11:20:00|15377.7|15377|15383.3|15382.6|15385.1|15384.3|15373|15372.3|403
1732015500000|2024-11-19 11:25:00|15382.7|15382|15377.1|15376.1|15386.8|15386.1|15374.3|15373.3|390
1732015800000|2024-11-19 11:30:00|15376.7|15375.7|15390.3|15388.7|15393.7|15392.8|15373.7|15372.8|526
1732016100000|2024-11-19 11:35:00|15389.9|15388.9|15393|15392|15394.2|15393.2|15388.4|15386.7|480
1732016400000|2024-11-19 11:40:00|15393.1|15392.1|15398|15397.3|15399.1|15398.4|15387.3|15385.3|351
1732016700000|2024-11-19 11:45:00|15397.8|15397.1|15396.8|15395.8|15399.4|15397.7|15395.2|15393.7|281
1732017000000|2024-11-19 11:50:00|15396.3|15395.3|15399.5|15397.5|15405|15404.3|15396.3|15395.3|393
1732017300000|2024-11-19 11:55:00|15399.2|15397.6|15409.8|15407.2|15419|15416.6|15395.6|15393|713
1732017600000|2024-11-19 12:00:00|15409.9|15407|15414.8|15414.1|15419.8|15418.3|15409.4|15407|784
1732017900000|2024-11-19 12:05:00|15414.9|15414.2|15409.6|15408.6|15415.7|15415|15404.2|15403.2|525
1732018200000|2024-11-19 12:10:00|15409.5|15408.5|15413.4|15412.7|15416.6|15415.4|15404.9|15404.2|430
1732018500000|2024-11-19 12:15:00|15413.5|15412.8|15407.4|15406.4|15414|15413.3|15403|15401.2|376
1732018800000|2024-11-19 12:20:00|15407.6|15406.6|15411.7|15411|15413.1|15412.4|15404.5|15403.8|407
1732019100000|2024-11-19 12:25:00|15412|15411.3|15408.4|15407.7|15414.7|15413.7|15405.2|15404.1|401
1732019400000|2024-11-19 12:30:00|15408.3|15407.6|15406.5|15405.8|15410.3|15409.6|15405.8|15404.7|347
1732019700000|2024-11-19 12:35:00|15406.6|15405.9|15406.7|15406|15415.3|15413.5|15405.6|15404.9|366
1732020000000|2024-11-19 12:40:00|15406.8|15406.1|15418.6|15416.9|15418.8|15417.5|15406.5|15405.8|427
1732020300000|2024-11-19 12:45:00|15419.1|15417.4|15419.2|15418.5|15421.6|15420.5|15416.5|15414.9|301
1732020600000|2024-11-19 12:50:00|15418.9|15418.2|15409.9|15407.5|15419.9|15419.2|15407.7|15406.7|287
1732020900000|2024-11-19 12:55:00|15410.1|15407.8|15398.5|15397.8|15410.1|15407.8|15397.6|15396.2|469
1732021200000|2024-11-19 13:00:00|15398|15397.3|15392.5|15390.5|15402|15400.7|15391.6|15389.4|441
1732021500000|2024-11-19 13:05:00|15392.4|15390.4|15383.3|15381.4|15395.3|15393.2|15379|15377.4|364
1732021800000|2024-11-19 13:10:00|15383.2|15381.3|15382.8|15382.1|15385.8|15384.3|15378|15376.7|347
1732022100000|2024-11-19 13:15:00|15383.1|15382.4|15376|15375.3|15383.1|15382.4|15368.9|15367.6|513
1732022400000|2024-11-19 13:20:00|15376.2|15375.5|15375.7|15374.7|15379.5|15377.3|15366.7|15364.9|621
1732022700000|2024-11-19 13:25:00|15375.8|15374.8|15379.7|15375|15379.7|15377.2|15369.7|15368.1|443
1732023000000|2024-11-19 13:30:00|15380.7|15375.1|15369.7|15368.7|15391|15389|15363.6|15361.5|881
1732023300000|2024-11-19 13:35:00|15369.8|15368.8|15365.7|15363.5|15370.9|15369.3|15358.1|15356.4|864
1732023600000|2024-11-19 13:40:00|15365.5|15363.4|15355.2|15353|15367.3|15366.1|15351|15348.7|1082
1732023900000|2024-11-19 13:45:00|15355.4|15353.1|15355|15352.7|15365.3|15363|15350.7|15348.6|1096
1732024200000|2024-11-19 13:50:00|15355.6|15353.1|15355.9|15354.2|15364.1|15362.5|15347.5|15345.3|1054
1732024500000|2024-11-19 13:55:00|15355.8|15353.8|15347.7|15347|15357|15356.3|15341.8|15339.9|1070
1732024800000|2024-11-19 14:00:00|15347.8|15347.1|15364.3|15363.3|15367.5|15366.4|15344.7|15344|960
1732025100000|2024-11-19 14:05:00|15364.2|15363.5|15396|15393.9|15404.6|15403.9|15361.6|15360.9|1216
1732025400000|2024-11-19 14:10:00|15396.5|15394.4|15394.2|15393.2|15404.2|15403.5|15383.7|15381.7|1057
1732025700000|2024-11-19 14:15:00|15394|15393|15390.6|15389|15397.8|15396|15386.4|15384|786
1732026000000|2024-11-19 14:20:00|15390.3|15389.3|15397.2|15396.5|15404.2|15403.2|15389.8|15388.8|825
1732026300000|2024-11-19 14:25:00|15396.1|15395.4|15400.1|15399.1|15403.8|15402.8|15393.8|15392.6|770
1732026600000|2024-11-19 14:30:00|15400.2|15399.2|15401.8|15400.8|15414.1|15413.1|15397.2|15396.2|1128
1732026900000|2024-11-19 14:35:00|15402.3|15401.2|15405.1|15404.1|15414.2|15413.2|15400.3|15399|998
1732027200000|2024-11-19 14:40:00|15404.9|15403.9|15410.2|15409.2|15413.5|15412.3|15400.3|15399.2|877
1732027500000|2024-11-19 14:45:00|15410.4|15409.4|15401|15400.3|15413.1|15412.4|15399.2|15398.1|881
1732027800000|2024-11-19 14:50:00|15401.1|15400.4|15402|15401.3|15409.1|15408.1|15395.5|15394.1|830
1732028100000|2024-11-19 14:55:00|15402.2|15401.5|15405.7|15405|15407.7|15406.6|15399|15398.3|745
1732028400000|2024-11-19 15:00:00|15405.6|15404.9|15412.7|15411.1|15415.5|15414.8|15402.7|15401.7|846
1732028700000|2024-11-19 15:05:00|15412.5|15410.9|15409.7|15409|15414.4|15413.4|15402.1|15400.3|727
1732029000000|2024-11-19 15:10:00|15409.8|15409.1|15411.6|15410.9|15424.3|15423.1|15409.3|15408.6|698
1732029300000|2024-11-19 15:15:00|15410.7|15410|15409.7|15408.7|15413.9|15413.2|15406.2|15405.5|721
1732029600000|2024-11-19 15:20:00|15408.6|15407.6|15400.1|15398.3|15411.2|15410.5|15398.9|15396.7|704
1732029900000|2024-11-19 15:25:00|15399.9|15398.4|15394.1|15393.1|15400.2|15399.1|15387.8|15386.7|656
1732030200000|2024-11-19 15:30:00|15394.5|15392.9|15409.6|15408.6|15412.6|15411|15387.6|15386.6|820
1732030500000|2024-11-19 15:35:00|15408.7|15407.7|15410.8|15409.8|15413.7|15412.7|15404.4|15402.9|747
1732030800000|2024-11-19 15:40:00|15410.6|15409.6|15394|15393.3|15411.9|15410.9|15391.1|15389.9|662
1732031100000|2024-11-19 15:45:00|15394.7|15394|15403.7|15402.7|15405.3|15403.3|15385.6|15384.3|817
1732031400000|2024-11-19 15:50:00|15403.9|15402.4|15392.4|15390.6|15406.8|15405.8|15392.3|15390.6|664
1732031700000|2024-11-19 15:55:00|15393.4|15391.7|15396.5|15395.5|15406.8|15406.1|15393.4|15391.7|734
1732032000000|2024-11-19 16:00:00|15396|15395|15407.4|15406.4|15410.7|15409.7|15392.1|15391.1|662
1732032300000|2024-11-19 16:05:00|15407.9|15406.9|15406.7|15406|15416.7|15415.7|15406.6|15405.5|526
1732032600000|2024-11-19 16:10:00|15406.4|15405.7|15415.9|15415.2|15416.4|15415.7|15403.1|15402.1|612
1732032900000|2024-11-19 16:15:00|15415.8|15415.1|15418|15417.3|15419.9|15418.6|15414.3|15412.3|595
1732033200000|2024-11-19 16:20:00|15418.4|15417.7|15425.1|15424.4|15425.7|15425|15417.2|15416.5|442
1732033500000|2024-11-19 16:25:00|15425|15424.3|15437.9|15437.2|15439.8|15439.1|15425|15424.3|554
1732033800000|2024-11-19 16:30:00|15438|15437.3|15438.6|15437.9|15440.6|15439.9|15433.2|15432.5|468
1732034100000|2024-11-19 16:35:00|15438.9|15438.2|15442.2|15440.6|15450.3|15449.1|15438.9|15438.2|495
1732034400000|2024-11-19 16:40:00|15442.1|15440.2|15439.7|15438.2|15445|15444|15438.3|15436.4|513
1732034700000|2024-11-19 16:45:00|15439.9|15438.3|15438.7|15438|15442.5|15441.8|15437.6|15436.9|259
1732035000000|2024-11-19 16:50:00|15439.1|15437.6|15433.2|15432.5|15439.5|15438.6|15432.6|15431.1|469
1732035300000|2024-11-19 16:55:00|15433.4|15432.7|15435.2|15434.5|15441.8|15440.5|15433.2|15432.5|488
1732035600000|2024-11-19 17:00:00|15435.9|15435.2|15434.7|15432.5|15443|15441.3|15434.5|15432.4|494
1732035900000|2024-11-19 17:05:00|15434.8|15432.6|15426.9|15426.2|15435.8|15435.1|15426.7|15426|315
1732036200000|2024-11-19 17:10:00|15427|15426.3|15432.9|15432.2|15433.2|15432.5|15427|15426.3|261
1732036500000|2024-11-19 17:15:00|15433.4|15432.7|15436.5|15435.5|15437.7|15436.8|15432.4|15431.7|352
1732036800000|2024-11-19 17:20:00|15436.1|15435.4|15436|15434.2|15443|15442|15435.3|15433.9|508
1732037100000|2024-11-19 17:25:00|15435.6|15433.8|15444|15443.3|15445|15444.3|15434.8|15433.5|391
1732037400000|2024-11-19 17:30:00|15443.8|15443.1|15444.4|15443.7|15445.9|15445.2|15441.6|15440.9|354
1732037700000|2024-11-19 17:35:00|15444.2|15443.5|15458.5|15457.8|15460.9|15460.2|15442.4|15441.5|343
1732038000000|2024-11-19 17:40:00|15458.4|15457.7|15458.2|15457.5|15461.9|15461.2|15454.9|15454.2|386
1732038300000|2024-11-19 17:45:00|15458.3|15457.6|15456.6|15455.9|15459.7|15459|15454.8|15453.8|198
1732038600000|2024-11-19 17:50:00|15456.4|15455.7|15462.7|15462|15463.9|15463.2|15456|15455.3|209
1732038900000|2024-11-19 17:55:00|15462.8|15462.1|15472.8|15472.1|15475.9|15475.2|15462.8|15462.1|398
1732039200000|2024-11-19 18:00:00|15473|15472.3|15478.1|15477.4|15478.6|15477.9|15473|15472.3|361
1732039500000|2024-11-19 18:05:00|15478|15477.3|15478|15477.3|15480.2|15479.5|15476.3|15475.5|309
1732039800000|2024-11-19 18:10:00|15478.1|15477.4|15476|15475|15478.8|15478.1|15473|15471.5|253
1732040100000|2024-11-19 18:15:00|15475.9|15474.9|15476.1|15474.5|15477.9|15476|15473.4|15472.7|266
1732040400000|2024-11-19 18:20:00|15476|15474.4|15477.3|15476.6|15477.9|15477.2|15475.3|15474.4|216
1732040700000|2024-11-19 18:25:00|15477.4|15476.7|15475.9|15475.2|15480.1|15479.4|15475.6|15474|237
1732041000000|2024-11-19 18:30:00|15475.8|15475.1|15469.8|15469.1|15478.3|15477.5|15469.8|15469.1|241
1732041300000|2024-11-19 18:35:00|15470.1|15469.4|15466.8|15466.1|15471.1|15470.4|15465.2|15464.5|254
1732041600000|2024-11-19 18:40:00|15466.9|15466.2|15464.2|15463.5|15469.3|15468.6|15463.9|15463.2|170
1732041900000|2024-11-19 18:45:00|15463.9|15463.2|15460.6|15459.9|15465.6|15464.9|15459.3|15458.6|246
1732042200000|2024-11-19 18:50:00|15461|15460.3|15459.9|15459.2|15463.8|15463|15458.4|15457.7|191
1732042500000|2024-11-19 18:55:00|15459.8|15459.1|15459.4|15458.7|15462.2|15461.4|15459|15458.2|247
1732042800000|2024-11-19 19:00:00|15459.3|15458.6|15461.4|15460.7|15462.2|15461.5|15456.9|15456.2|161
1732043100000|2024-11-19 19:05:00|15461.6|15460.9|15464.4|15463.7|15469.3|15468.2|15459.7|15459|233
1732043400000|2024-11-19 19:10:00|15464.5|15463.8|15464.5|15463.5|15465.3|15464.1|15461.9|15460.7|267
1732043700000|2024-11-19 19:15:00|15464.6|15463.6|15468.2|15466.3|15468.4|15467|15463.1|15461.7|293
1732044000000|2024-11-19 19:20:00|15468.1|15466.5|15466|15465.3|15470.1|15469.4|15464.6|15463.9|198
1732044300000|2024-11-19 19:25:00|15466.1|15465.4|15466.9|15465.9|15470.1|15469.1|15466.1|15465.2|267
1732044600000|2024-11-19 19:30:00|15466.8|15465.8|15469|15468.3|15470.5|15469.3|15466.6|15465.8|211
1732044900000|2024-11-19 19:35:00|15469.6|15468.9|15471.1|15470.4|15471.2|15470.5|15466.4|15465.7|232
1732045200000|2024-11-19 19:40:00|15471|15470.3|15467.5|15466.8|15471|15470.3|15466.7|15465.6|311
1732045500000|2024-11-19 19:45:00|15467.6|15466.9|15463|15462.3|15468.4|15467.7|15462.3|15461.6|176
1732045800000|2024-11-19 19:50:00|15462.9|15462.2|15468.4|15467.7|15468.6|15467.9|15462.8|15462.1|164
1732046100000|2024-11-19 19:55:00|15468.1|15467.4|15470|15469.3|15470.1|15469.4|15466.3|15465.6|262
1732046400000|2024-11-19 20:00:00|15470.1|15469.4|15467.9|15467.2|15472.4|15471.7|15467.7|15467|253
1732046700000|2024-11-19 20:05:00|15467.8|15467.1|15467.7|15467|15468.8|15468.1|15466.6|15465.9|99
1732047000000|2024-11-19 20:10:00|15467.4|15466.7|15465.4|15464.7|15468.7|15468|15463.9|15463.2|142
1732047300000|2024-11-19 20:15:00|15465.3|15464.6|15467.7|15467|15468.1|15467.4|15464.3|15463.6|138
1732047600000|2024-11-19 20:20:00|15467.8|15467.1|15468.9|15468.2|15468.9|15468.2|15464.6|15463.9|152
1732047900000|2024-11-19 20:25:00|15469.4|15468.7|15471.4|15470.7|15471.6|15470.9|15469.1|15468.4|116
1732048200000|2024-11-19 20:30:00|15471.5|15470.8|15470.9|15469.9|15473.6|15472.9|15469.5|15468.8|184
1732048500000|2024-11-19 20:35:00|15470.5|15469.5|15471.1|15470.1|15472.6|15471.6|15469.5|15468.5|149
1732048800000|2024-11-19 20:40:00|15471|15470|15471.7|15470.7|15471.8|15471.1|15469.1|15468.4|178
1732049100000|2024-11-19 20:45:00|15471.5|15470.5|15469.9|15469.2|15471.7|15470.7|15468.9|15468.2|169
1732049400000|2024-11-19 20:50:00|15470|15469.3|15468.8|15468.1|15470.2|15469.5|15466.6|15465.6|190
1732049700000|2024-11-19 20:55:00|15469.5|15468.8|15469|15468.3|15470.8|15470.1|15467.3|15466.6|185
1732050000000|2024-11-19 21:00:00|15468.9|15468.2|15471.3|15470.3|15473.2|15472.2|15467.6|15466.9|166
1732050300000|2024-11-19 21:05:00|15471.5|15470.5|15468.9|15467.9|15472.2|15471.2|15467.9|15466.9|142
1732050600000|2024-11-19 21:10:00|15468.8|15467.8|15468.8|15468.1|15470.1|15469.1|15467.9|15466.9|80
1732050900000|2024-11-19 21:15:00|15468.9|15468.2|15469|15468|15469.5|15468.3|15468.1|15467.4|69
1732051200000|2024-11-19 21:20:00|15468.5|15467.5|15468.1|15466.3|15468.5|15467.5|15467|15466|57
1732051500000|2024-11-19 21:25:00|15468|15466.4|15468.8|15467.8|15469.7|15468.7|15467.4|15466.1|97
1732051800000|2024-11-19 21:30:00|15468.9|15468.2|15467.8|15467.1|15470.4|15469.6|15467.6|15466.9|93
1732052100000|2024-11-19 21:35:00|15467.5|15466.8|15467.6|15466.9|15468.7|15468|15466.8|15466.1|73
1732052400000|2024-11-19 21:40:00|15467.7|15467|15466.8|15466.1|15467.8|15467.1|15466.8|15466.1|64
1732052700000|2024-11-19 21:45:00|15466.7|15466|15467.7|15467|15468|15467.3|15466.7|15465.9|75
1732053000000|2024-11-19 21:50:00|15467.8|15467.1|15469.2|15467.4|15469.2|15468.2|15467.3|15466.6|127
1732053300000|2024-11-19 21:55:00|15469.8|15466.8|15468.8|15463.5|15469.9|15466.8|15464|15460.5|134
1732053600000|2024-11-19 22:00:00|15471.3|15464.3|15470|15463|15471.3|15464.3|15469.9|15462.9|4
1732053900000|2024-11-19 22:05:00|15470.2|15463.2|15470.3|15463.3|15470.3|15464.3|15469.5|15463.2|4
1732054200000|2024-11-19 22:10:00|15470.1|15463.4|15470|15463|15470.1|15463.4|15469.9|15463|11
1732054800000|2024-11-19 22:20:00|15466.4|15459.4|15466.2|15459.2|15466.4|15459.4|15465.5|15458.5|9
1732055100000|2024-11-19 22:25:00|15466.4|15459.4|15468.4|15461.4|15468.7|15461.7|15466.4|15459.4|18
1732055400000|2024-11-19 22:30:00|15468|15461|15467.8|15460.8|15468.3|15461.3|15467.5|15460.5|19
1732055700000|2024-11-19 22:35:00|15468.4|15461.4|15467|15460|15469|15462|15466.9|15459.9|18
1732056000000|2024-11-19 22:40:00|15466.9|15459.9|15467|15460|15467|15460|15465.4|15458.4|12
1732056300000|2024-11-19 22:45:00|15467.2|15460.2|15464.8|15457.8|15468.3|15461.3|15464.6|15457.6|73
1732056600000|2024-11-19 22:50:00|15464.9|15457.9|15462.4|15455.4|15466|15459|15461.5|15454.5|75
1732056900000|2024-11-19 22:55:00|15462.3|15455.3|15463.3|15456.3|15465.8|15458.8|15459.6|15452.6|128
1732057200000|2024-11-19 23:00:00|15462.8|15455.8|15457.2|15452.5|15463.4|15456.4|15456.4|15451.2|138
1732057500000|2024-11-19 23:05:00|15456.7|15453|15458.4|15455.4|15460.2|15457.5|15454.7|15451.6|47
1732057800000|2024-11-19 23:10:00|15458.3|15455.3|15458.2|15455.6|15459.2|15456.5|15456.5|15453.6|86
1732058100000|2024-11-19 23:15:00|15458.1|15455|15457.8|15456.2|15458.3|15456.6|15455.9|15453.8|78
1732058400000|2024-11-19 23:20:00|15457.9|15456|15462.7|15460.6|15462.9|15460.6|15457.9|15456|67
1732058700000|2024-11-19 23:25:00|15465.9|15463.6|15458.5|15456.9|15465.9|15463.6|15458.5|15456.8|108
1732059000000|2024-11-19 23:30:00|15458.6|15457|15462|15461|15463.7|15462.2|15457.6|15455.9|194
1732059300000|2024-11-19 23:35:00|15462.1|15461.1|15467.9|15466.9|15467.9|15466.9|15460.4|15458.8|194
1732059600000|2024-11-19 23:40:00|15468.2|15466.7|15471.7|15470.1|15472.2|15470.9|15466.4|15464.7|174
1732059900000|2024-11-19 23:45:00|15471.4|15469.9|15473.3|15471.7|15476.8|15475.1|15470.8|15469.2|302
1732060200000|2024-11-19 23:50:00|15472.3|15470.3|15468.5|15466.9|15474.5|15473.2|15468.2|15466.9|270
1732060500000|2024-11-19 23:55:00|15468.6|15467|15472.9|15471.9|15474.7|15473.3|15468.5|15467|530
1732060800000|2024-11-20 00:00:00|15474|15473|15474.8|15473.8|15477|15475.6|15466.3|15465.2|731
1732061100000|2024-11-20 00:05:00|15474.7|15473.7|15463.6|15461.8|15476.4|15474.8|15463.1|15461.6|637
1732061400000|2024-11-20 00:10:00|15463.1|15461.2|15469.8|15468.8|15469.8|15469|15460.1|15457.6|522
1732061700000|2024-11-20 00:15:00|15470.2|15468.1|15474.2|15472.2|15476.3|15474.5|15470.1|15468.1|373
1732062000000|2024-11-20 00:20:00|15474.3|15472.6|15483.2|15481.5|15485.7|15483.5|15474.3|15472.6|505
1732062300000|2024-11-20 00:25:00|15483.1|15481.4|15482.7|15480.9|15484.1|15482.2|15481.4|15479.6|370
1732062600000|2024-11-20 00:30:00|15482.8|15481|15486.3|15484.7|15488.4|15486.6|15482.6|15480.8|378
1732062900000|2024-11-20 00:35:00|15486.5|15485|15485.6|15484.6|15487.5|15485.7|15485|15483.3|264
1732063200000|2024-11-20 00:40:00|15485.9|15484.3|15490|15488.4|15490.7|15489.1|15485.6|15483.4|256
1732063500000|2024-11-20 00:45:00|15489.8|15488.3|15494.1|15492.1|15494.1|15493.2|15486.1|15485|196
1732063800000|2024-11-20 00:50:00|15494.4|15492.2|15486.8|15484.8|15494.7|15493.5|15478.8|15477.8|594
1732064100000|2024-11-20 00:55:00|15486.7|15484.7|15493.3|15491.2|15493.4|15491.8|15482.9|15482.2|562
1732064400000|2024-11-20 01:00:00|15493.4|15490.5|15485.9|15484.9|15493.4|15491.4|15482.2|15480|504
1732064700000|2024-11-20 01:05:00|15485.4|15484.4|15486.9|15486.2|15491.1|15489|15484.6|15483.1|385
1732065000000|2024-11-20 01:10:00|15486.8|15486.1|15496.2|15495.2|15496.4|15495.2|15484.9|15483.9|224
1732065300000|2024-11-20 01:15:00|15496.1|15495.1|15496|15495|15498.2|15497.2|15492.7|15490.4|298
1732065600000|2024-11-20 01:20:00|15495.8|15494.8|15490.8|15489.8|15497.8|15496.8|15489.8|15488.8|209
1732065900000|2024-11-20 01:25:00|15490.9|15489.9|15497.3|15495.4|15497.7|15496.7|15490.7|15489.3|161
1732066200000|2024-11-20 01:30:00|15496.9|15495.9|15491.9|15490.9|15500.2|15498|15490.7|15489.7|269
1732066500000|2024-11-20 01:35:00|15492|15491|15483.8|15482.8|15496.3|15495.3|15483.3|15482.3|268
1732066800000|2024-11-20 01:40:00|15483.7|15482.7|15478.6|15477.6|15485.3|15483.2|15478.2|15476.6|254
1732067100000|2024-11-20 01:45:00|15478.7|15477.7|15474.2|15473.2|15480.2|15478.8|15470.4|15469.4|296
1732067400000|2024-11-20 01:50:00|15474.4|15473.4|15482.2|15481.5|15484.1|15483.4|15474.4|15473.4|183
1732067700000|2024-11-20 01:55:00|15482.1|15481.4|15478.1|15477.1|15482.5|15481.4|15474.6|15473.2|322
1732068000000|2024-11-20 02:00:00|15478|15477|15478.7|15477.7|15479.8|15479.1|15473.8|15472|321
1732068300000|2024-11-20 02:05:00|15478.6|15477.6|15489.5|15488.8|15489.9|15489.2|15478.1|15476.8|374
1732068600000|2024-11-20 02:10:00|15489.6|15488.9|15487.6|15486.6|15492.2|15490.4|15485|15483.9|419
1732068900000|2024-11-20 02:15:00|15487.8|15486.8|15485.8|15485.1|15489.7|15488.7|15484.1|15483.1|230
1732069200000|2024-11-20 02:20:00|15485.7|15485|15481.4|15479.4|15489.9|15488.9|15481.4|15479.4|261
1732069500000|2024-11-20 02:25:00|15481.2|15479.6|15479.2|15478.5|15481.2|15480.4|15477.8|15476|311
1732069800000|2024-11-20 02:30:00|15479.1|15478.4|15483.5|15482.5|15484.3|15483.3|15477.7|15477|227
1732070100000|2024-11-20 02:35:00|15483.6|15482.6|15485|15483.4|15486.1|15485.3|15480.3|15479.3|218
1732070400000|2024-11-20 02:40:00|15484.9|15483.6|15488.2|15487.5|15489.2|15488.2|15484.8|15483.6|185
1732070700000|2024-11-20 02:45:00|15488.3|15487.6|15484.7|15484|15489|15487.9|15484.6|15483.9|212
1732071000000|2024-11-20 02:50:00|15484.4|15483.7|15484.5|15483.8|15488|15487.3|15483.1|15482.4|156
1732071300000|2024-11-20 02:55:00|15484.6|15483.9|15487.4|15486.7|15488.3|15487.6|15483.2|15482.5|185
1732071600000|2024-11-20 03:00:00|15487|15486.3|15485.5|15484.8|15490.1|15489.4|15482.9|15482.2|277
1732071900000|2024-11-20 03:05:00|15485.6|15484.9|15484.9|15484.2|15488.7|15488|15484.2|15483.5|191
1732072200000|2024-11-20 03:10:00|15485.3|15484.6|15486.9|15486.2|15488.3|15487.3|15485|15484.3|206
1732072500000|2024-11-20 03:15:00|15486.8|15486.1|15488.3|15487.3|15490.2|15489.5|15486.7|15485.2|207
1732072800000|2024-11-20 03:20:00|15488.4|15487.4|15488.1|15487.4|15489|15488.3|15487.3|15485.9|134
1732073100000|2024-11-20 03:25:00|15488|15487.3|15488.2|15487.2|15489.7|15489|15484.8|15484.1|221
1732073400000|2024-11-20 03:30:00|15488.3|15487.3|15489.3|15488.3|15491.3|15490.6|15488|15486.5|259
1732073700000|2024-11-20 03:35:00|15489.4|15488.4|15492.7|15492|15492.8|15492|15488.1|15487.1|264
1732074000000|2024-11-20 03:40:00|15492.6|15491.9|15495.7|15495|15498|15497.3|15492.6|15491.9|293
1732074300000|2024-11-20 03:45:00|15495.6|15494.9|15496.2|15495.5|15497.9|15497.2|15495.2|15494.3|159
1732074600000|2024-11-20 03:50:00|15496.1|15495.4|15496.6|15495.9|15497.5|15496.8|15494.6|15493.9|168
1732074900000|2024-11-20 03:55:00|15496.7|15496|15496.1|15495.4|15499|15498|15493.2|15492.5|170
1732075200000|2024-11-20 04:00:00|15496|15495.3|15502.8|15501.8|15503.6|15501.9|15495.8|15495.1|192
1732075500000|2024-11-20 04:05:00|15503|15502|15506.9|15506.2|15509.4|15507.9|15501.3|15500.6|258
1732075800000|2024-11-20 04:10:00|15507.2|15506.5|15511.4|15510.7|15513.1|15511.5|15504.3|15503.5|206
1732076100000|2024-11-20 04:15:00|15511.8|15511.1|15508.5|15507.8|15512|15511.1|15506.6|15505.2|208
1732076400000|2024-11-20 04:20:00|15508.9|15507.9|15512.3|15510.4|15514.3|15513.6|15508.6|15507.9|248
1732076700000|2024-11-20 04:25:00|15512.5|15510.7|15512.3|15511.6|15513.2|15512|15511|15510|207
1732077000000|2024-11-20 04:30:00|15512.5|15511.8|15510.5|15509.8|15513.4|15512.7|15509.7|15508.7|185
1732077300000|2024-11-20 04:35:00|15510.4|15509.7|15506.5|15504.5|15511.2|15510.5|15504.9|15503.4|235
1732077600000|2024-11-20 04:40:00|15506.6|15504.6|15502.8|15501.8|15506.6|15504.7|15502.1|15501.3|237
1732077900000|2024-11-20 04:45:00|15502.7|15501.7|15502.5|15501.8|15503.5|15502.5|15495.1|15494|261
1732078200000|2024-11-20 04:50:00|15502.4|15501.7|15504|15503|15505.5|15504.8|15501.7|15501|185
1732078500000|2024-11-20 04:55:00|15503.9|15502.9|15505.7|15505|15506.2|15505.5|15503.2|15502.2|178
1732078800000|2024-11-20 05:00:00|15506|15505.3|15509.2|15508.5|15511.1|15510.4|15505.9|15505.2|190
1732079100000|2024-11-20 05:05:00|15509.5|15508.8|15509.2|15508.2|15511.8|15511.1|15508.8|15507.7|176
1732079400000|2024-11-20 05:10:00|15509.4|15508.4|15504.6|15503.6|15509.9|15508.5|15502.5|15501.1|249
1732079700000|2024-11-20 05:15:00|15504.7|15503.7|15504.1|15503.4|15506.1|15505.4|15501.6|15500.2|243
1732080000000|2024-11-20 05:20:00|15503.9|15503.2|15500.9|15500.2|15505|15504.3|15500.6|15499.9|199
1732080300000|2024-11-20 05:25:00|15500.8|15500.1|15507|15506|15507.1|15506.1|15499.6|15498.9|218
1732080600000|2024-11-20 05:30:00|15507.6|15506.6|15506.7|15505.1|15509.8|15509|15505.5|15504.6|365
1732080900000|2024-11-20 05:35:00|15506.6|15505.2|15510.7|15508.5|15511.7|15510.2|15506.1|15505.2|216
1732081200000|2024-11-20 05:40:00|15510.8|15508.6|15509.9|15509.2|15510.8|15509.3|15507.9|15507.2|213
1732081500000|2024-11-20 05:45:00|15509.8|15509.1|15508.6|15507.9|15509.9|15509.2|15505.4|15504.4|241
1732081800000|2024-11-20 05:50:00|15508.8|15508.1|15517.1|15516.1|15517.8|15516.2|15508|15507.3|278
1732082100000|2024-11-20 05:55:00|15517|15516.3|15520|15517.8|15520.1|15518.3|15512.6|15511|234
1732082400000|2024-11-20 06:00:00|15520.3|15518.1|15521.1|15520.4|15525.6|15524.2|15516.6|15515.5|332
1732082700000|2024-11-20 06:05:00|15520.9|15520.2|15529|15526.9|15529.7|15528.3|15520.7|15520|296
1732083000000|2024-11-20 06:10:00|15529.1|15527|15533.8|15533.1|15534.9|15533.8|15527.7|15525.8|372
1732083300000|2024-11-20 06:15:00|15534.4|15532.5|15532.1|15530.1|15534.5|15532.5|15528.1|15527.1|234
1732083600000|2024-11-20 06:20:00|15532|15530|15529.5|15528.8|15532.1|15530.2|15527.1|15524.9|274
1732083900000|2024-11-20 06:25:00|15529.9|15529.2|15539|15537.4|15539.6|15538.4|15529.9|15528.4|420
1732084200000|2024-11-20 06:30:00|15539.2|15537.6|15534.3|15532.5|15540.8|15539.7|15531.6|15529.6|366
1732084500000|2024-11-20 06:35:00|15534.4|15532.4|15539.2|15537.7|15539.6|15538.9|15528.9|15528.2|325
1732084800000|2024-11-20 06:40:00|15539.1|15537.5|15538.4|15536.2|15540.5|15538.9|15533.6|15531.4|322
1732085100000|2024-11-20 06:45:00|15538.2|15536.1|15544.6|15542.7|15545.5|15544.3|15537.8|15536|310
1732085400000|2024-11-20 06:50:00|15545|15543.2|15540.8|15538.3|15546.5|15545.8|15540.8|15538.3|286
1732085700000|2024-11-20 06:55:00|15541.3|15538.8|15536.7|15535.7|15542.6|15540|15534.7|15533.3|374
1732086000000|2024-11-20 07:00:00|15536.3|15535.3|15541.3|15540.3|15541.8|15540.8|15533.5|15531.7|548
1732086300000|2024-11-20 07:05:00|15541.4|15540.4|15546.7|15546|15547.1|15546.4|15540.6|15539.9|352
1732086600000|2024-11-20 07:10:00|15546.8|15546.1|15548.8|15548.1|15549.8|15549.1|15545.4|15544.7|320
1732086900000|2024-11-20 07:15:00|15549.2|15548.5|15549.7|15549|15550.1|15549.4|15543.8|15543.1|284
1732087200000|2024-11-20 07:20:00|15549.8|15549.1|15544.4|15543.4|15553.9|15553|15542.9|15541.9|505
1732087500000|2024-11-20 07:25:00|15544.5|15543.5|15548.7|15548|15549.6|15548.5|15544|15543|349
1732087800000|2024-11-20 07:30:00|15548.5|15547.8|15556.6|15555|15556.6|15555|15547.8|15545.9|437
1732088100000|2024-11-20 07:35:00|15556.3|15555.3|15558.4|15556.8|15559.2|15557.9|15551.9|15550.9|279
1732088400000|2024-11-20 07:40:00|15558.6|15556.9|15563.7|15562.7|15564.6|15563.6|15556.2|15554.4|389
1732088700000|2024-11-20 07:45:00|15563.9|15562.4|15562.5|15561.8|15565.1|15564.4|15560.3|15559.2|317
1732089000000|2024-11-20 07:50:00|15562.8|15562.1|15567.4|15566.7|15567.4|15566.7|15562.4|15561.7|262
1732089300000|2024-11-20 07:55:00|15567.6|15566.9|15566.4|15565.4|15569.1|15568|15564.1|15562.3|404
1732089600000|2024-11-20 08:00:00|15566.5|15565.5|15574.6|15573.9|15575.3|15574.6|15566.1|15565.1|567
1732089900000|2024-11-20 08:05:00|15574.5|15573.8|15570.6|15569.9|15575|15573.9|15566.5|15564.8|456
1732090200000|2024-11-20 08:10:00|15570.7|15570|15572.2|15571.2|15574.8|15573.4|15568.9|15567.1|316
1732090500000|2024-11-20 08:15:00|15572.1|15571.1|15572|15570.4|15573.3|15572.6|15567|15565|363
1732090800000|2024-11-20 08:20:00|15572.1|15570.3|15564.7|15564|15572.5|15571|15562.8|15561.6|382
1732091100000|2024-11-20 08:25:00|15564.8|15564.1|15563.6|15562.9|15565.6|15564.6|15562.8|15561.8|298
1732091400000|2024-11-20 08:30:00|15563.5|15562.8|15562.7|15562|15565.5|15564.6|15560.4|15559.7|360
1732091700000|2024-11-20 08:35:00|15562.8|15562.1|15564.8|15564.1|15565.4|15564.6|15560.4|15559|266
1732092000000|2024-11-20 08:40:00|15564.9|15564.2|15561|15560.3|15569.4|15568.7|15561|15559.6|280
1732092300000|2024-11-20 08:45:00|15561.1|15560.4|15564.9|15564.2|15565.2|15564.5|15558.7|15557.5|286
1732092600000|2024-11-20 08:50:00|15564.8|15564.1|15566.4|15565.7|15570.5|15569.8|15563.7|15563|303
1732092900000|2024-11-20 08:55:00|15567|15566.3|15564.4|15562.6|15568.4|15567.7|15564.1|15562.3|306
1732093200000|2024-11-20 09:00:00|15564.8|15562.5|15565.4|15564.7|15569.2|15567.8|15560.4|15559.7|360
1732093500000|2024-11-20 09:05:00|15565.6|15564.9|15571.5|15570.8|15572.9|15571.8|15563.9|15563.2|336
1732093800000|2024-11-20 09:10:00|15571.4|15570.7|15567.5|15566.8|15572|15570.7|15567.2|15566.5|318
1732094100000|2024-11-20 09:15:00|15567.6|15566.9|15580.7|15580|15582|15581.3|15567.3|15566.6|283
1732094400000|2024-11-20 09:20:00|15580.8|15580.1|15584.3|15583.3|15585|15584.3|15580.8|15580.1|348
1732094700000|2024-11-20 09:25:00|15584.2|15583.2|15584.4|15582.6|15585.3|15584.4|15582.1|15580.7|312
1732095000000|2024-11-20 09:30:00|15584.5|15582.5|15583.6|15581.9|15585.5|15584.6|15578.3|15577.6|353
1732095300000|2024-11-20 09:35:00|15583.4|15581.7|15579.3|15578.6|15583.4|15581.9|15578.9|15577.2|416
1732095600000|2024-11-20 09:40:00|15579.5|15578.5|15576.3|15574.4|15581.3|15580.3|15575.7|15574.2|301
1732095900000|2024-11-20 09:45:00|15576.2|15574.5|15569.5|15567.6|15576.6|15575.4|15567.3|15566.2|346
1732096200000|2024-11-20 09:50:00|15569.4|15567.5|15573.4|15572.7|15574.1|15573.1|15565.8|15564.4|274
1732096500000|2024-11-20 09:55:00|15573.5|15572.8|15576.7|15575|15577.6|15576.3|15573.3|15572.4|318
1732096800000|2024-11-20 10:00:00|15577.1|15575.5|15576.9|15575|15577.5|15576.2|15571.7|15570.7|412
1732097100000|2024-11-20 10:05:00|15576.8|15575.4|15571.9|15569.8|15578.2|15576.4|15570.3|15569.2|310
1732097400000|2024-11-20 10:10:00|15572|15569.1|15569.2|15567.6|15572.1|15570.3|15568.7|15567.3|288
1732097700000|2024-11-20 10:15:00|15568.2|15566.7|15571.9|15570.9|15572.6|15571.3|15567.6|15566.6|180
1732098000000|2024-11-20 10:20:00|15571.8|15570.8|15570.6|15568.6|15573|15572.3|15568.7|15567.8|255
1732098300000|2024-11-20 10:25:00|15570.7|15568.7|15572.2|15571.5|15573.3|15572.6|15568.2|15566|291
1732098600000|2024-11-20 10:30:00|15572.1|15571.4|15577.7|15576.7|15578.1|15577.4|15572.1|15571.4|231
1732098900000|2024-11-20 10:35:00|15577.6|15576.6|15579.4|15578.7|15580.7|15579.3|15577.3|15576.4|268
1732099200000|2024-11-20 10:40:00|15579.2|15578.5|15580.4|15578.2|15580.7|15578.9|15578|15576.1|344
1732099500000|2024-11-20 10:45:00|15580.3|15578.3|15582.2|15581.2|15582.4|15581.2|15578.6|15577.3|215
1732099800000|2024-11-20 10:50:00|15582.3|15581.3|15579.7|15578.7|15585.4|15584.4|15577.3|15576.3|355
1732100100000|2024-11-20 10:55:00|15578.7|15577.7|15576.1|15574.4|15579.1|15577.8|15573.5|15571.6|427
1732100400000|2024-11-20 11:00:00|15576.2|15574.2|15582|15580.5|15582.2|15580.7|15575.6|15574|330
1732100700000|2024-11-20 11:05:00|15581.7|15580.7|15581.2|15580.5|15585|15584.3|15580.6|15579.7|253
1732101000000|2024-11-20 11:10:00|15581.3|15580.6|15582.8|15581.8|15583.8|15582.8|15579.4|15578.4|194
1732101300000|2024-11-20 11:15:00|15583|15582|15582.9|15581.9|15585.7|15584.5|15582|15581.3|174
1732101600000|2024-11-20 11:20:00|15583|15582|15578.8|15577.8|15585.5|15584.7|15578.5|15577.1|238
1732101900000|2024-11-20 11:25:00|15578.9|15577.9|15578.2|15577.5|15579.6|15578.6|15577|15576|187
1732102200000|2024-11-20 11:30:00|15578.1|15577.4|15577.5|15576.8|15578.9|15578.1|15573.5|15572.8|274
1732102500000|2024-11-20 11:35:00|15577.1|15576.4|15573.4|15571.7|15577.7|15576.8|15573.3|15571.6|235
1732102800000|2024-11-20 11:40:00|15573.2|15571.6|15585|15583.5|15585.7|15583.5|15572.1|15571.1|419
1732103100000|2024-11-20 11:45:00|15585.4|15584.4|15580.4|15579.7|15587.2|15586.1|15580.3|15579.3|357
1732103400000|2024-11-20 11:50:00|15580.5|15579.8|15581.6|15580.9|15585.1|15584.3|15578.4|15577.4|223
1732103700000|2024-11-20 11:55:00|15581.5|15580.8|15583.9|15583.2|15583.9|15583.2|15579.1|15578.4|182
1732104000000|2024-11-20 12:00:00|15583.8|15583.1|15581.9|15580.1|15589.6|15588.5|15580.5|15578.9|407
1732104300000|2024-11-20 12:05:00|15582|15580.2|15583.6|15581.7|15585.6|15584.4|15581.2|15580.2|318
1732104600000|2024-11-20 12:10:00|15583.4|15581.5|15585.3|15583.7|15586.1|15584.5|15581.2|15580.1|370
1732104900000|2024-11-20 12:15:00|15585.4|15583.8|15581.4|15580.7|15585.7|15584.5|15581.3|15580.2|249
1732105200000|2024-11-20 12:20:00|15581.3|15580.6|15586.2|15585.5|15588.1|15586.9|15580.4|15579.7|282
1732105500000|2024-11-20 12:25:00|15586.1|15585.4|15576.7|15575.7|15586.8|15585.4|15576.5|15575.5|284
1732105800000|2024-11-20 12:30:00|15576.8|15575.8|15578.6|15577.6|15581|15579.7|15574.7|15574|278
1732106100000|2024-11-20 12:35:00|15578.9|15577.9|15579.1|15578.4|15580.2|15579.5|15575.7|15574.5|222
1732106400000|2024-11-20 12:40:00|15577.3|15576.6|15575|15573|15578.1|15577.4|15572.3|15571.6|257
1732106700000|2024-11-20 12:45:00|15575.1|15573.1|15575.9|15574.9|15576.5|15574.9|15571.6|15569.8|253
1732107000000|2024-11-20 12:50:00|15576|15575|15571|15570|15577.2|15576.3|15571|15569.7|293
1732107300000|2024-11-20 12:55:00|15570.9|15569.9|15569.6|15568.9|15574|15573.1|15569.1|15568.4|342
1732107600000|2024-11-20 13:00:00|15569.4|15568.7|15568.3|15567.6|15569.7|15568.9|15563.5|15562.8|410
1732107900000|2024-11-20 13:05:00|15568.4|15567.7|15567.5|15566.8|15571.5|15570.3|15564.9|15564.2|276
1732108200000|2024-11-20 13:10:00|15568.3|15567.6|15566.4|15565.7|15573.6|15571.6|15566.2|15565.5|300
1732108500000|2024-11-20 13:15:00|15566.5|15565.8|15572.1|15571.4|15572.5|15571.8|15566.3|15565.6|319
1732108800000|2024-11-20 13:20:00|15571.8|15571.1|15575.3|15574.3|15577.8|15576.2|15567.9|15566.9|424
1732109100000|2024-11-20 13:25:00|15575.2|15574.5|15577.3|15576.6|15577.3|15576.6|15571.5|15570.8|316
1732109400000|2024-11-20 13:30:00|15577.5|15576.8|15573.8|15573.1|15579.8|15578.6|15572.8|15571.4|351
1732109700000|2024-11-20 13:35:00|15573.7|15573|15572.5|15571.5|15576.4|15575.7|15570.3|15569.6|274
1732110000000|2024-11-20 13:40:00|15572.6|15571.6|15568.8|15566.8|15575.1|15574.2|15564.1|15563|437
1732110300000|2024-11-20 13:45:00|15569|15567|15567.9|15566|15571.8|15571.1|15566.7|15565|362
1732110600000|2024-11-20 13:50:00|15567.7|15565.9|15572.5|15571.5|15573.9|15572.7|15567|15565.3|312
1732110900000|2024-11-20 13:55:00|15572.1|15571.1|15574.1|15572.6|15576.1|15574.9|15572.1|15571.1|290
1732111200000|2024-11-20 14:00:00|15573.9|15572.5|15572.8|15571.8|15574.5|15573.8|15570.8|15569.4|276
1732111500000|2024-11-20 14:05:00|15572.7|15571.7|15575.4|15574.7|15575.4|15574.7|15569.9|15568.9|255
1732111800000|2024-11-20 14:10:00|15575.3|15574.6|15576.1|15575.1|15578.2|15577.5|15573.7|15573|277
1732112100000|2024-11-20 14:15:00|15576.2|15575.2|15584.7|15582.9|15584.7|15583|15575.9|15575.1|304
1732112400000|2024-11-20 14:20:00|15584.6|15583|15560.2|15557.7|15584.9|15583.3|15540.6|15537|1214
1732112700000|2024-11-20 14:25:00|15560.1|15558.4|15571.4|15570.4|15576.8|15575.2|15560.1|15558.3|610
1732113000000|2024-11-20 14:30:00|15571.3|15570.3|15567.3|15566.6|15575.9|15574.9|15565.4|15563.7|461
1732113300000|2024-11-20 14:35:00|15566.6|15565.9|15559.6|15558|15566.6|15565.9|15553.3|15551.5|711
1732113600000|2024-11-20 14:40:00|15559.5|15557.9|15567.7|15567|15568|15567|15558.9|15556.9|545
1732113900000|2024-11-20 14:45:00|15567.6|15566.9|15571.8|15570.1|15574.9|15574.2|15566.1|15565.4|435
1732114200000|2024-11-20 14:50:00|15571.7|15570|15569.2|15568.5|15575.2|15574.3|15567.5|15566.3|465
1732114500000|2024-11-20 14:55:00|15569.3|15568.6|15560.6|15559.9|15571.6|15570|15558.5|15557.5|495
1732114800000|2024-11-20 15:00:00|15559.8|15559.1|15544.9|15543.1|15560.8|15559.4|15544.3|15542.3|618
1732115100000|2024-11-20 15:05:00|15544.7|15542.9|15519.3|15517.5|15546.3|15545.3|15514.7|15512.2|776
1732115400000|2024-11-20 15:10:00|15519.7|15517|15526.4|15525.4|15535.1|15533.6|15514.5|15513.2|836
1732115700000|2024-11-20 15:15:00|15526.8|15525.8|15523.7|15522.1|15527.1|15525.8|15513|15511.5|710
1732116000000|2024-11-20 15:20:00|15523.5|15522.5|15528.5|15526.1|15529.4|15527.6|15506.8|15504.6|833
1732116300000|2024-11-20 15:25:00|15528.6|15526.2|15519.7|15518.7|15531.7|15530.6|15517.4|15515.9|683
1732116600000|2024-11-20 15:30:00|15518.9|15517.9|15519.5|15518.8|15526.8|15524.5|15511.2|15510.5|741
1732116900000|2024-11-20 15:35:00|15519.4|15518.7|15528.1|15527.1|15529|15527.1|15510.6|15509.4|816
1732117200000|2024-11-20 15:40:00|15528.3|15527.3|15530.8|15530.1|15534|15532|15522.9|15521.1|740
1732117500000|2024-11-20 15:45:00|15531|15530.3|15542.4|15541.7|15543.7|15542.7|15529.9|15528.9|598
1732117800000|2024-11-20 15:50:00|15542|15541.3|15549.7|15549|15550.2|15549.5|15541|15539.2|613
1732118100000|2024-11-20 15:55:00|15549.8|15549.1|15553.5|15552.8|15562.1|15560.7|15549|15547.1|861
1732118400000|2024-11-20 16:00:00|15553.4|15552.7|15553|15552.3|15562.2|15560.6|15551.2|15549.3|693
1732118700000|2024-11-20 16:05:00|15553.1|15552.4|15552.4|15549.9|15560.8|15559.9|15548.2|15547.2|550
1732119000000|2024-11-20 16:10:00|15552.5|15550.3|15549.8|15548.8|15554.2|15553.5|15543.8|15543.1|706
1732119300000|2024-11-20 16:15:00|15549.9|15548.9|15550.7|15548.6|15557.7|15556|15548.1|15546|520
1732119600000|2024-11-20 16:20:00|15550.8|15548.5|15538.7|15537.7|15554.7|15553.3|15536.4|15535.5|598
1732119900000|2024-11-20 16:25:00|15538.5|15537.8|15534.4|15532.9|15543.6|15542.4|15534.1|15532.9|439
1732120200000|2024-11-20 16:30:00|15534.2|15533.2|15532.5|15531.5|15536|15534.5|15524.4|15522.5|516
1732120500000|2024-11-20 16:35:00|15532.8|15531.3|15534.1|15533.1|15536.6|15535.4|15526.3|15525.3|381
1732120800000|2024-11-20 16:40:00|15534.2|15533.2|15534.6|15533|15539|15538|15531.5|15530.5|346
1732121100000|2024-11-20 16:45:00|15534.3|15533.3|15535.2|15534.2|15538.6|15537.6|15532.7|15531.6|305
1732121400000|2024-11-20 16:50:00|15535.8|15534.8|15537.7|15536.7|15544.2|15543.2|15534.8|15533.8|388
1732121700000|2024-11-20 16:55:00|15536.9|15535.9|15538.9|15537.9|15540.2|15539.2|15536.2|15535|347
1732122000000|2024-11-20 17:00:00|15539|15538|15542.1|15541.1|15544.3|15543.3|15538.8|15537.8|290
1732122300000|2024-11-20 17:05:00|15542.8|15541.8|15541.8|15540.8|15544.9|15543.9|15538.7|15537.7|264
1732122600000|2024-11-20 17:10:00|15541.5|15540.5|15531.3|15530.3|15541.5|15540.5|15531.1|15530.1|362
1732122900000|2024-11-20 17:15:00|15531.9|15529.7|15524.3|15523.3|15534.4|15533.4|15524.1|15523.1|311
1732123200000|2024-11-20 17:20:00|15524.2|15523.2|15522.5|15521.8|15524.3|15523.3|15519|15518|252
1732123500000|2024-11-20 17:25:00|15522.2|15521.5|15522.7|15521.7|15525.2|15524.5|15521.9|15520.2|338
1732123800000|2024-11-20 17:30:00|15522.8|15521.8|15525.2|15524.5|15525.5|15524.5|15519.4|15518.4|283
1732124100000|2024-11-20 17:35:00|15525.3|15524.6|15523.9|15523.2|15527.2|15526.3|15523.4|15521.9|285
1732124400000|2024-11-20 17:40:00|15523.2|15522.5|15523|15522.3|15529|15527.7|15521.7|15521|259
1732124700000|2024-11-20 17:45:00|15523.5|15521.7|15523.4|15521.5|15524.1|15523.4|15520.8|15519.8|225
1732125000000|2024-11-20 17:50:00|15523.3|15521.6|15523.1|15522.1|15530.8|15530.1|15522.8|15521.5|308
1732125300000|2024-11-20 17:55:00|15522.8|15521.8|15522.5|15521.8|15527.9|15526.9|15519.6|15518.6|449
1732125600000|2024-11-20 18:00:00|15522.4|15521.7|15531.9|15530.9|15535.3|15534.3|15520.5|15519.8|438
1732125900000|2024-11-20 18:05:00|15532.1|15531.1|15532.3|15531.3|15532.4|15531.4|15527|15525.9|224
1732126200000|2024-11-20 18:10:00|15532|15531|15533.3|15532.3|15534.7|15533.7|15531.7|15530.7|210
1732126500000|2024-11-20 18:15:00|15533.4|15532.4|15530.2|15529.2|15538.7|15538|15530.2|15529|363
1732126800000|2024-11-20 18:20:00|15530.1|15529.1|15536.7|15534.9|15547.9|15541.9|15528.1|15526.5|507
1732127100000|2024-11-20 18:25:00|15537|15535.2|15538.3|15536.4|15542.6|15541|15537|15535.2|329
1732127400000|2024-11-20 18:30:00|15538.3|15536.6|15535.7|15534.7|15538.3|15536.8|15533.8|15532.7|490
1732127700000|2024-11-20 18:35:00|15536|15534.5|15539.5|15538.8|15542.8|15541.1|15534.8|15533.7|405
1732128000000|2024-11-20 18:40:00|15539.4|15538.7|15532.8|15532.1|15539.4|15538.7|15532|15531|394
1732128300000|2024-11-20 18:45:00|15532.9|15531.9|15536|15535.3|15537.9|15537.2|15531|15530.3|189
1732128600000|2024-11-20 18:50:00|15536.1|15535.4|15533.8|15533.1|15536.3|15535.6|15531.6|15530.3|264
1732128900000|2024-11-20 18:55:00|15534|15533.3|15534.4|15533.7|15535.2|15534.4|15530.9|15529.7|282
1732129200000|2024-11-20 19:00:00|15534.7|15534|15530.4|15529.4|15534.9|15534.2|15530.3|15529.3|257
1732129500000|2024-11-20 19:05:00|15530.6|15529.6|15528.2|15527.2|15532.5|15531|15528.1|15526.7|313
1732129800000|2024-11-20 19:10:00|15528.3|15527.3|15528.3|15527.3|15530.3|15529.3|15526.5|15525.5|205
1732130100000|2024-11-20 19:15:00|15528.4|15527.4|15529.3|15528.3|15530.1|15529.1|15524.6|15523.9|257
1732130400000|2024-11-20 19:20:00|15529.4|15528.4|15528.1|15527.1|15530|15529|15526.5|15525.6|292
1732130700000|2024-11-20 19:25:00|15528|15527|15530.7|15529.7|15530.8|15529.8|15527.7|15526.8|204
1732131000000|2024-11-20 19:30:00|15531|15530|15535.2|15534.5|15535.6|15534.9|15530.5|15529.5|166
1732131300000|2024-11-20 19:35:00|15535.3|15534.6|15534.8|15532.8|15536.9|15535.2|15534.1|15532.6|171
1732131600000|2024-11-20 19:40:00|15534.7|15532.7|15532.8|15532.1|15538.2|15537.2|15532.6|15531.8|278
1732131900000|2024-11-20 19:45:00|15532.7|15532|15533.9|15533.2|15535.6|15534.9|15532.6|15531.9|134
1732132200000|2024-11-20 19:50:00|15533.8|15533.1|15533.9|15532.9|15535.6|15534.5|15533.4|15532.6|133
1732132500000|2024-11-20 19:55:00|15534|15533|15537.4|15536.4|15537.9|15536.9|15533.8|15532.8|252
1732132800000|2024-11-20 20:00:00|15537.5|15536.5|15544.8|15543.8|15545.5|15544.5|15537.3|15536.3|238
1732133100000|2024-11-20 20:05:00|15544.9|15543.9|15542.5|15541|15546.2|15545.2|15541.3|15540.2|175
1732133400000|2024-11-20 20:10:00|15542.6|15540.9|15541.4|15539.7|15542.6|15541.3|15539.7|15539|157
1732133700000|2024-11-20 20:15:00|15541.3|15539.6|15540.9|15540.2|15541.7|15541|15538.3|15537.4|194
1732134000000|2024-11-20 20:20:00|15541.1|15540.4|15542.5|15541.8|15544.3|15542.9|15541|15540|180
1732134300000|2024-11-20 20:25:00|15542.4|15541.7|15541.5|15540.8|15543.6|15542.9|15541.3|15540.6|122
1732134600000|2024-11-20 20:30:00|15541.8|15541.1|15546.9|15546.2|15547.2|15546.5|15541|15540.3|178
1732134900000|2024-11-20 20:35:00|15547|15546.3|15549.8|15549.1|15550.8|15549.5|15545.7|15544.2|246
1732135200000|2024-11-20 20:40:00|15551|15550.3|15549.9|15549.2|15552.5|15551.7|15549.3|15547.9|196
1732135500000|2024-11-20 20:45:00|15550.5|15548.7|15549.6|15548.9|15552.3|15550.6|15548.3|15546.9|229
1732135800000|2024-11-20 20:50:00|15550|15549.3|15545.9|15545.2|15550.2|15549.5|15545.5|15544.8|131
1732136100000|2024-11-20 20:55:00|15545.8|15545.1|15548|15547.3|15550.1|15549.4|15545.7|15545|138
1732136400000|2024-11-20 21:00:00|15548.2|15547.5|15549.3|15548.3|15554.3|15553.6|15548.2|15547.5|314
1732136700000|2024-11-20 21:05:00|15549.6|15548.1|15550.1|15549.1|15551|15549.9|15549.1|15547.7|167
1732137000000|2024-11-20 21:10:00|15550.2|15549.2|15547.4|15546.4|15550.3|15549.2|15547.3|15546.1|189
1732137300000|2024-11-20 21:15:00|15547.3|15546.3|15552.5|15550.4|15552.5|15550.4|15547.3|15545.7|135
1732137600000|2024-11-20 21:20:00|15552.4|15550.3|15547.2|15546.2|15552.7|15550.5|15542.3|15541.3|417
1732137900000|2024-11-20 21:25:00|15547.1|15546.1|15538.7|15537.7|15547.2|15546.2|15536|15535|268
1732138200000|2024-11-20 21:30:00|15539.1|15537.3|15544.4|15543.4|15546.5|15545.1|15538|15536.3|554
1732138500000|2024-11-20 21:35:00|15544.5|15543.5|15542.6|15541.6|15545.1|15543.5|15541.5|15539.9|333
1732138800000|2024-11-20 21:40:00|15542.7|15541.7|15541.6|15540|15543.2|15542.2|15541.2|15539.8|147
1732139100000|2024-11-20 21:45:00|15541.7|15540.1|15546.4|15544.4|15547.8|15546|15541.3|15539.6|316
1732139400000|2024-11-20 21:50:00|15546.6|15544.5|15544.7|15542.2|15546.6|15544.5|15543.8|15541.5|273
1732139700000|2024-11-20 21:55:00|15545.2|15541.7|15546.7|15539.7|15547.7|15543.1|15543.5|15538.9|373
1732140000000|2024-11-20 22:00:00|15546.6|15539.6|15545.8|15538.8|15546.7|15539.7|15545.5|15538.5|9
1732140300000|2024-11-20 22:05:00|15544.7|15537.7|15540|15533|15544.7|15537.7|15539.1|15532.1|20
1732140600000|2024-11-20 22:10:00|15539.9|15532.9|15539.3|15532.3|15540.3|15533.3|15539.1|15532.1|27
1732140900000|2024-11-20 22:15:00|15539.2|15532.2|15540.4|15533.4|15540.4|15533.4|15539|15532|19
1732141200000|2024-11-20 22:20:00|15540.3|15533.3|15545.3|15538.3|15547|15540|15540.3|15533.3|22
1732141500000|2024-11-20 22:25:00|15545.7|15538.7|15542.4|15535.4|15546|15539|15542.1|15535.1|31
1732141800000|2024-11-20 22:30:00|15542.5|15535.5|15542.4|15535.4|15542.6|15535.6|15541.8|15534.8|24
1732142100000|2024-11-20 22:35:00|15542.5|15535.5|15541.7|15534.7|15545.5|15538.5|15541.7|15534.7|53
1732142400000|2024-11-20 22:40:00|15541.8|15534.8|15542.3|15535.3|15543.1|15536.1|15541.8|15534.8|19
1732142700000|2024-11-20 22:45:00|15541.3|15534.3|15540.9|15533.9|15541.3|15534.3|15540.4|15533.4|22
1732143000000|2024-11-20 22:50:00|15538.5|15531.5|15537|15530|15540.6|15533.6|15535.9|15528.9|30
1732143300000|2024-11-20 22:55:00|15536.9|15529.9|15537.7|15530.7|15545.8|15538.8|15533.9|15526.9|63
1732143600000|2024-11-20 23:00:00|15536.5|15529.5|15535.1|15530.1|15540.4|15533.4|15530.4|15525.4|170
1732143900000|2024-11-20 23:05:00|15534.6|15530.6|15534.3|15531.9|15539.1|15535.9|15533.9|15530.6|63
1732144200000|2024-11-20 23:10:00|15534.1|15531.7|15533.8|15530.5|15535.5|15532.5|15530.1|15526.6|69
1732144500000|2024-11-20 23:15:00|15533.7|15530.6|15533|15531.3|15533.7|15532.1|15529.2|15527|118
1732144800000|2024-11-20 23:20:00|15533.1|15530.9|15529.7|15527.7|15533.1|15531.4|15529.2|15527.2|130
1732145100000|2024-11-20 23:25:00|15529.6|15527.8|15530.8|15529.1|15531.7|15530|15529.3|15527.3|131
1732145400000|2024-11-20 23:30:00|15530.9|15529.2|15525.5|15523.6|15534.6|15532.8|15525.4|15523.5|155
1732145700000|2024-11-20 23:35:00|15525.4|15524.4|15524.8|15523.3|15527.4|15525.6|15524.4|15523.1|119
1732146000000|2024-11-20 23:40:00|15525|15523.4|15527.5|15525.7|15529.2|15527.5|15524.6|15523.2|126
1732146300000|2024-11-20 23:45:00|15527.4|15525.8|15526|15524.4|15527.4|15526.4|15524.3|15523.1|169
1732146600000|2024-11-20 23:50:00|15526.1|15524.5|15531.4|15529.7|15531.7|15530.4|15525.3|15524|195
1732146900000|2024-11-20 23:55:00|15531.3|15529.8|15528.7|15526.9|15533.8|15531.9|15528.7|15526.9|266
1732147200000|2024-11-21 00:00:00|15528.9|15527|15512.1|15509.8|15531.6|15529.2|15511.2|15509.8|500
1732147500000|2024-11-21 00:05:00|15512.2|15509.9|15513.6|15512.6|15516.8|15514.9|15508.8|15507.8|340
1732147800000|2024-11-21 00:10:00|15513.5|15512.5|15508.2|15505.7|15515|15514|15507.2|15505.5|357
1732148100000|2024-11-21 00:15:00|15508.3|15505.8|15506.8|15504.5|15510.9|15509.9|15506.2|15504.1|411
1732148400000|2024-11-21 00:20:00|15507|15504.7|15502.7|15502|15509.2|15508.2|15502.4|15501.7|278
1732148700000|2024-11-21 00:25:00|15502.8|15502.1|15505.2|15503.7|15505.4|15503.9|15496.3|15494.5|463
1732149000000|2024-11-21 00:30:00|15505.3|15503.8|15504.6|15503.6|15507.9|15506.9|15501.4|15500.1|337
1732149300000|2024-11-21 00:35:00|15504.8|15503.8|15498.7|15497.7|15508.2|15507.2|15493.2|15491.9|341
1732149600000|2024-11-21 00:40:00|15498.8|15497.8|15505.9|15504|15506.8|15505.1|15497.8|15496.8|248
1732149900000|2024-11-21 00:45:00|15506|15504.1|15505.2|15503.3|15506.1|15504.8|15499.1|15497.1|359
1732150200000|2024-11-21 00:50:00|15505|15503.2|15508.9|15506.8|15514.8|15513.8|15497.9|15496.5|709
1732150500000|2024-11-21 00:55:00|15508.5|15506.5|15508.4|15507.4|15512.1|15511.3|15505|15504|427
1732150800000|2024-11-21 01:00:00|15508.3|15507.3|15499.8|15497.4|15509.4|15508.7|15499.8|15497.4|404
1732151100000|2024-11-21 01:05:00|15498.7|15496.6|15504.9|15503.9|15507.2|15505.7|15498.2|15496.4|346
1732151400000|2024-11-21 01:10:00|15504.5|15503.5|15490.5|15489.5|15504.5|15503.5|15489.6|15488.3|544
1732151700000|2024-11-21 01:15:00|15490.6|15489.6|15495.7|15494.7|15497|15495.4|15489.4|15488|409
1732152000000|2024-11-21 01:20:00|15495.6|15494.6|15497.5|15496.5|15498.3|15497.1|15489.4|15487.3|411
1732152300000|2024-11-21 01:25:00|15497.3|15496.3|15504.9|15504.2|15505.6|15504.8|15496|15495|301
1732152600000|2024-11-21 01:30:00|15505.2|15504.5|15505.7|15505|15505.9|15505.1|15501.3|15500.3|295
1732152900000|2024-11-21 01:35:00|15505.9|15505.2|15508.8|15506.8|15509.2|15507.2|15501.9|15501.2|357
1732153200000|2024-11-21 01:40:00|15508.7|15506.6|15499.1|15498.4|15508.9|15507.6|15497.9|15496.9|294
1732153500000|2024-11-21 01:45:00|15499.2|15498.5|15504.9|15504.2|15505|15504.3|15497.9|15496.2|236
1732153800000|2024-11-21 01:50:00|15504.8|15504.1|15505.2|15504.2|15507|15506.3|15504.1|15502.7|290
1732154100000|2024-11-21 01:55:00|15505.3|15504.3|15504.6|15503.9|15507.8|15506.7|15503.4|15502.7|243
1732154400000|2024-11-21 02:00:00|15504|15503.3|15491.6|15490.9|15505.2|15504.5|15491.2|15490.5|270
1732154700000|2024-11-21 02:05:00|15491.5|15490.8|15494.5|15493.8|15495.7|15494.7|15488.2|15487.5|334
1732155000000|2024-11-21 02:10:00|15494.6|15493.9|15491.3|15490.3|15498.5|15497|15490|15487.8|309
1732155300000|2024-11-21 02:15:00|15491.4|15490.4|15505.2|15504.2|15508.1|15507.1|15490.3|15489|436
1732155600000|2024-11-21 02:20:00|15505.4|15504.4|15507.9|15506.9|15509|15507.3|15501.6|15499.9|358
1732155900000|2024-11-21 02:25:00|15508.1|15507.1|15503.9|15502.9|15509.2|15508.3|15501.8|15500.8|256
1732156200000|2024-11-21 02:30:00|15504|15503|15505.5|15504.8|15507.4|15506.4|15503.4|15502.4|194
1732156500000|2024-11-21 02:35:00|15505.4|15504.7|15504.3|15503.6|15507.4|15506.7|15502.4|15501.5|220
1732156800000|2024-11-21 02:40:00|15504.4|15503.7|15496.7|15495.7|15504.6|15503.7|15494.5|15493.5|344
1732157100000|2024-11-21 02:45:00|15496.8|15495.8|15498|15497|15501.4|15500.4|15496.2|15495.2|334
1732157400000|2024-11-21 02:50:00|15497.5|15496.5|15499.5|15498.5|15501.2|15500.2|15495.3|15494.3|273
1732157700000|2024-11-21 02:55:00|15499.4|15498.4|15497.1|15496.1|15502.4|15501.4|15497.1|15496.1|264
1732158000000|2024-11-21 03:00:00|15497.2|15496.2|15494.3|15493.6|15497.2|15496.2|15490|15488.5|350
1732158300000|2024-11-21 03:05:00|15494.2|15493.5|15502.2|15500.2|15503|15502.3|15493.8|15493.1|286
1732158600000|2024-11-21 03:10:00|15502.3|15500.3|15499.4|15498.4|15504.4|15502.7|15497.9|15496.9|306
1732158900000|2024-11-21 03:15:00|15499|15498|15499.7|15498.7|15501|15500|15497.6|15496.6|348
1732159200000|2024-11-21 03:20:00|15499.9|15498.3|15498.9|15497.9|15504.1|15503.1|15498.8|15497.8|293
1732159500000|2024-11-21 03:25:00|15498.8|15497.8|15499.9|15498.9|15501.8|15501.1|15498.1|15497.1|316
1732159800000|2024-11-21 03:30:00|15500.2|15499.2|15499.5|15498.8|15501.8|15500.8|15497.8|15496.2|254
1732160100000|2024-11-21 03:35:00|15499.4|15498.7|15498.1|15497.1|15500.4|15499.4|15496.7|15495.1|193
1732160400000|2024-11-21 03:40:00|15498|15497|15496.8|15495.8|15499.4|15498.7|15494.7|15494|251
1732160700000|2024-11-21 03:45:00|15496.9|15495.9|15499.6|15498.9|15501.6|15500.6|15496.9|15495.9|187
1732161000000|2024-11-21 03:50:00|15499.4|15498.7|15495.9|15494.2|15500|15499.3|15493.2|15492.5|222
1732161300000|2024-11-21 03:55:00|15495.2|15493.7|15493.1|15492.4|15495.7|15494.7|15491.7|15491|322
1732161600000|2024-11-21 04:00:00|15492.7|15492|15491.1|15490.1|15492.7|15492|15487.1|15485.7|277
1732161900000|2024-11-21 04:05:00|15491.3|15490.3|15496.1|15495.1|15498.3|15497.6|15490.9|15490.2|227
1732162200000|2024-11-21 04:10:00|15495.9|15494.9|15503.2|15502.5|15504.9|15504.2|15493.4|15492.1|260
1732162500000|2024-11-21 04:15:00|15503.1|15502.4|15501.9|15500.9|15503.4|15502.6|15500.7|15500|136
1732162800000|2024-11-21 04:20:00|15501.8|15500.8|15505.5|15503.5|15506.8|15504.9|15501.8|15500.6|158
1732163100000|2024-11-21 04:25:00|15505.7|15503.4|15504.3|15503.3|15507.1|15505.5|15502.1|15501.4|250
1732163400000|2024-11-21 04:30:00|15504.4|15503.4|15505.9|15504|15506.8|15506.1|15503.3|15501.6|165
1732163700000|2024-11-21 04:35:00|15505.8|15503.8|15503.1|15502.4|15506|15503.9|15503|15502.3|51
1732164000000|2024-11-21 04:40:00|15502|15500.7|15503.5|15502.8|15503.7|15503|15500.8|15499.3|162
1732164300000|2024-11-21 04:45:00|15503.4|15502.7|15505|15504.3|15507.5|15506.1|15502.8|15502.1|186
1732164600000|2024-11-21 04:50:00|15504.9|15504.2|15509.3|15508.6|15511.5|15510.8|15504.9|15504.2|215
1732164900000|2024-11-21 04:55:00|15509.4|15508.7|15506.3|15505.6|15509.4|15508.7|15504.3|15502.4|269
1732165200000|2024-11-21 05:00:00|15505.8|15505.1|15507.9|15507.2|15508.3|15507.3|15503.9|15502.1|222
1732165500000|2024-11-21 05:05:00|15508.1|15507.4|15509.8|15509.1|15510.6|15509.8|15506.3|15505.4|206
1732165800000|2024-11-21 05:10:00|15509.4|15508.7|15514|15513.3|15517|15516|15505.1|15503.5|415
1732166100000|2024-11-21 05:15:00|15513.9|15513.2|15511.9|15511.2|15515|15514|15509.1|15507.5|332
1732166400000|2024-11-21 05:20:00|15510.3|15509.6|15510.2|15509.2|15512|15510.4|15509|15507.2|284
1732166700000|2024-11-21 05:25:00|15510.1|15509.1|15509.6|15508.6|15510.6|15509.3|15505.4|15503.7|328
1732167000000|2024-11-21 05:30:00|15509.7|15508.7|15509.4|15507.5|15510.8|15509.5|15507.8|15506.1|406
1732167300000|2024-11-21 05:35:00|15509.2|15507.4|15514.2|15512.6|15515.6|15514.4|15508.4|15507.2|396
1732167600000|2024-11-21 05:40:00|15513.9|15512.7|15523.9|15521.8|15524.1|15522.3|15513.5|15512.3|331
1732167900000|2024-11-21 05:45:00|15524|15521.6|15526|15525|15527.6|15525.8|15519.1|15518.3|427
1732168200000|2024-11-21 05:50:00|15526.1|15525.1|15518|15517.3|15526.2|15525.2|15516.8|15515.8|340
1732168500000|2024-11-21 05:55:00|15517.9|15517.2|15520|15518.3|15520.2|15518.9|15513.4|15512.4|438
1732168800000|2024-11-21 06:00:00|15519.9|15518.4|15513.3|15512.3|15519.9|15518.4|15509.9|15508.5|536
1732169100000|2024-11-21 06:05:00|15513.2|15512.2|15511.2|15508.6|15517.6|15516|15508.9|15507.2|426
1732169400000|2024-11-21 06:10:00|15511|15508.3|15464|15461.4|15511|15508.5|15459|15455.9|826
1732169700000|2024-11-21 06:15:00|15462.7|15460|15469.8|15468.2|15475|15472.6|15457|15454.9|753
1732170000000|2024-11-21 06:20:00|15471.8|15470.1|15483.3|15481.6|15485.8|15483.8|15460.5|15458.6|635
1732170300000|2024-11-21 06:25:00|15483.1|15481.4|15485.1|15484.1|15490.5|15489|15478.7|15477.2|407
1732170600000|2024-11-21 06:30:00|15485|15484|15481.3|15478.7|15487.3|15486.3|15478.3|15477.1|432
1732170900000|2024-11-21 06:35:00|15481.2|15478.8|15478.2|15475.8|15486.9|15484.5|15473.3|15472.3|520
1732171200000|2024-11-21 06:40:00|15477.6|15475.4|15469|15466.5|15480.3|15479.1|15464.7|15463.6|474
1732171500000|2024-11-21 06:45:00|15468.9|15466.4|15483.6|15481.4|15485.8|15483.6|15465.1|15463.7|417
1732171800000|2024-11-21 06:50:00|15483.5|15481.2|15481.5|15480.5|15486.7|15485|15475.6|15474|258
1732172100000|2024-11-21 06:55:00|15482.9|15481.3|15477.2|15475.4|15486.8|15485.1|15476.4|15474.4|312
1732172400000|2024-11-21 07:00:00|15478.8|15477.1|15490.5|15488.4|15496.1|15494.8|15475.4|15473.6|616
1732172700000|2024-11-21 07:05:00|15490.7|15488.5|15502.5|15500.7|15503.8|15501.6|15488.6|15487.1|648
1732173000000|2024-11-21 07:10:00|15502.4|15500|15503.8|15502|15505.5|15503.5|15498.6|15496.7|433
1732173300000|2024-11-21 07:15:00|15504.2|15502.3|15501.2|15499.3|15505.1|15503.2|15493.6|15491.6|474
1732173600000|2024-11-21 07:20:00|15501.1|15499.2|15501|15499.4|15504|15502.2|15496.9|15494.4|574
1732173900000|2024-11-21 07:25:00|15501.2|15499.6|15469|15467.4|15501.5|15499.8|15461.7|15460.2|1262
1732174200000|2024-11-21 07:30:00|15468.6|15467.5|15479.1|15478.4|15491|15490.2|15462.8|15461.8|1039
1732174500000|2024-11-21 07:35:00|15479.2|15478.5|15482.1|15480.1|15487.3|15486.3|15472.3|15470.4|879
1732174800000|2024-11-21 07:40:00|15482.8|15481.2|15478.6|15477|15484.1|15482.5|15476|15474.2|639
1732175100000|2024-11-21 07:45:00|15479.1|15477.4|15485.6|15484.9|15490.1|15489.1|15473.9|15471.8|700
1732175400000|2024-11-21 07:50:00|15485.4|15484.7|15493.8|15492.8|15495.5|15494.5|15485.4|15483.9|655
1732175700000|2024-11-21 07:55:00|15493.7|15492.7|15491.2|15490.5|15495.2|15493.4|15486.2|15485.2|496
1732176000000|2024-11-21 08:00:00|15490.9|15490.2|15496.4|15494.9|15504.4|15503.1|15490.8|15490.1|806
1732176300000|2024-11-21 08:05:00|15496.3|15494.8|15485.2|15483.4|15496.3|15495.1|15482.5|15481.1|702
1732176600000|2024-11-21 08:10:00|15485.5|15483.7|15485.8|15485.1|15492.1|15491.4|15483.8|15482.4|620
1732176900000|2024-11-21 08:15:00|15485.7|15485|15479.4|15478.7|15487.3|15486.6|15472.8|15471.5|618
1732177200000|2024-11-21 08:20:00|15480|15479.3|15469|15468.3|15487.1|15486.3|15467.6|15466.3|859
1732177500000|2024-11-21 08:25:00|15469.3|15468.6|15480.4|15478.2|15481.8|15480.8|15467.3|15466.3|843
1732177800000|2024-11-21 08:30:00|15480.2|15478.1|15456.5|15455.8|15480.2|15478.1|15456.1|15454.7|947
1732178100000|2024-11-21 08:35:00|15458|15457.3|15453|15452|15458.8|15457.3|15446.6|15445.4|870
1732178400000|2024-11-21 08:40:00|15453.1|15452.1|15448.7|15446.7|15453.1|15452.1|15442.1|15439.9|946
1732178700000|2024-11-21 08:45:00|15448.8|15446.8|15457.2|15456.5|15459.7|15458.9|15443.4|15442.7|711
1732179000000|2024-11-21 08:50:00|15457.3|15456.6|15447.6|15446.9|15460.4|15458.7|15447|15445.6|804
1732179300000|2024-11-21 08:55:00|15447.8|15447.1|15445.1|15443.2|15452.1|15451.3|15441|15439.8|914
1732179600000|2024-11-21 09:00:00|15445.2|15443.7|15431.1|15429.4|15445.7|15444.2|15427.9|15427.1|835
1732179900000|2024-11-21 09:05:00|15431.7|15430.1|15417.9|15417.2|15432.9|15432.2|15416.4|15415.7|922
1732180200000|2024-11-21 09:10:00|15418|15417.3|15419.3|15418.6|15424.9|15423.7|15415|15413.7|792
1732180500000|2024-11-21 09:15:00|15419.5|15418.5|15414.4|15412.5|15428.6|15426.8|15410.7|15409.7|902
1732180800000|2024-11-21 09:20:00|15414.3|15412.4|15419.1|15417|15419.4|15417.5|15408.8|15408.1|826
1732181100000|2024-11-21 09:25:00|15419|15417.3|15422.9|15421|15428.7|15426.7|15413.5|15412.8|803
1732181400000|2024-11-21 09:30:00|15422.7|15420.9|15423.5|15422.5|15430.4|15427.8|15419.4|15418.4|742
1732181700000|2024-11-21 09:35:00|15424|15423.3|15414.1|15413.1|15425.3|15423.9|15414|15413|576
1732182000000|2024-11-21 09:40:00|15414.3|15413.3|15436.3|15433.2|15436.8|15433.9|15411.6|15410.9|779
1732182300000|2024-11-21 09:45:00|15436.2|15433.4|15435.9|15435.2|15442.8|15441.3|15433|15430.5|741
1732182600000|2024-11-21 09:50:00|15436.2|15435.5|15436.1|15435.4|15442.5|15441.5|15434.8|15434|470
1732182900000|2024-11-21 09:55:00|15435.6|15434.9|15440.3|15439.6|15443.8|15443.1|15431.5|15430.2|554
1732183200000|2024-11-21 10:00:00|15440.1|15439.4|15438.5|15437.8|15441.9|15441.2|15429.4|15428.7|514
1732183500000|2024-11-21 10:05:00|15438.6|15437.9|15439|15437.2|15443.9|15443.2|15434.8|15433.8|597
1732183800000|2024-11-21 10:10:00|15438.7|15437.7|15432.8|15432.1|15439|15437.7|15429|15428.3|491
1732184100000|2024-11-21 10:15:00|15432.4|15431.7|15424.5|15423.8|15433|15431.8|15422.5|15420.6|442
1732184400000|2024-11-21 10:20:00|15425.1|15423.3|15424|15423.3|15429.6|15427.8|15421.2|15420.5|510
1732184700000|2024-11-21 10:25:00|15423.6|15422.9|15427.4|15426.7|15433.7|15431.8|15422.5|15421.8|447
1732185000000|2024-11-21 10:30:00|15427|15426.3|15423.2|15422.5|15428|15427|15421.1|15419.9|532
1732185300000|2024-11-21 10:35:00|15423.4|15422.7|15423.3|15422.6|15429.6|15427.6|15422.7|15422|453
1732185600000|2024-11-21 10:40:00|15423.5|15422.8|15428.7|15427|15432.3|15431.6|15421|15420|331
1732185900000|2024-11-21 10:45:00|15428.6|15426.9|15434.4|15432.8|15434.7|15433|15423.9|15423|471
1732186200000|2024-11-21 10:50:00|15434.3|15432.7|15438.5|15437.5|15442.4|15441.4|15434.1|15432.7|455
1732186500000|2024-11-21 10:55:00|15438.4|15437.4|15441.1|15439.4|15441.7|15440.3|15434.6|15433.6|395
1732186800000|2024-11-21 11:00:00|15441.2|15439.3|15441.4|15440.4|15446.7|15445.1|15439|15438|456
1732187100000|2024-11-21 11:05:00|15441.2|15440.2|15442.8|15441.2|15445.2|15443.9|15439.8|15439.1|448
1732187400000|2024-11-21 11:10:00|15442.7|15441.1|15439.6|15437.6|15443|15441.3|15431.1|15430.1|521
1732187700000|2024-11-21 11:15:00|15440|15437.5|15443.4|15442.4|15444.4|15443.7|15438.1|15436.1|440
1732188000000|2024-11-21 11:20:00|15443.5|15442.5|15445.2|15443.1|15445.3|15444.1|15437.4|15436.4|327
1732188300000|2024-11-21 11:25:00|15445.3|15443.4|15446.6|15445.6|15448.5|15447.6|15444.1|15443.1|433
1732188600000|2024-11-21 11:30:00|15446.7|15445.7|15450|15449.3|15450.2|15449.5|15442.6|15441.9|471
1732188900000|2024-11-21 11:35:00|15450.2|15449.5|15450.4|15449.7|15453.7|15452.1|15449.5|15448|428
1732189200000|2024-11-21 11:40:00|15450.5|15449.8|15456.6|15455.9|15459|15458.3|15449.1|15448.2|323
1732189500000|2024-11-21 11:45:00|15456.5|15455.8|15453.1|15451.5|15457.4|15456.5|15451.6|15450.6|388
1732189800000|2024-11-21 11:50:00|15452.4|15451.4|15455.9|15454.2|15455.9|15454.7|15450.5|15449.1|403
1732190100000|2024-11-21 11:55:00|15455.3|15454.1|15453.8|15453.1|15456.8|15455.8|15451.8|15451.1|403
1732190400000|2024-11-21 12:00:00|15453.4|15452.7|15456.4|15454.4|15457.9|15456.9|15446.3|15445.2|580
1732190700000|2024-11-21 12:05:00|15456.6|15454.6|15466.9|15466.2|15467.6|15466.4|15455.7|15454.6|478
1732191000000|2024-11-21 12:10:00|15467|15466.3|15469.8|15469.1|15470|15469.3|15463.7|15463|358
1732191300000|2024-11-21 12:15:00|15470.3|15468.5|15466.6|15464.6|15472|15471.3|15466.1|15464.6|512
1732191600000|2024-11-21 12:20:00|15466.4|15464.5|15465.1|15464.4|15467.3|15466.1|15462.6|15461.7|350
1732191900000|2024-11-21 12:25:00|15465|15464.3|15459.8|15459.1|15465.9|15465.2|15458|15457.3|372
1732192200000|2024-11-21 12:30:00|15460.8|15460.1|15450.5|15449.8|15461.5|15460.2|15447.8|15447.1|413
1732192500000|2024-11-21 12:35:00|15450.6|15449.9|15445.4|15444.7|15451.9|15451.2|15442.7|15442|385
1732192800000|2024-11-21 12:40:00|15445.5|15444.8|15440.3|15439.3|15448|15447|15438.4|15437.4|383
1732193100000|2024-11-21 12:45:00|15440|15439|15434|15433.3|15441.2|15440.5|15431.3|15430.4|401
1732193400000|2024-11-21 12:50:00|15434.5|15432.7|15434.7|15432.9|15437.3|15435.8|15430.6|15429.4|439
1732193700000|2024-11-21 12:55:00|15434.6|15432.7|15444.5|15443.8|15446.3|15445.3|15434.5|15432.7|557
1732194000000|2024-11-21 13:00:00|15444.7|15444|15454.4|15453.4|15456.4|15455.4|15444.7|15444|557
1732194300000|2024-11-21 13:05:00|15454.5|15453.5|15440.8|15439.8|15456.1|15455.4|15440|15439|473
1732194600000|2024-11-21 13:10:00|15441|15440|15438.5|15437.8|15445.1|15444|15438.2|15437.5|366
1732194900000|2024-11-21 13:15:00|15438.6|15437.9|15453.1|15452.1|15453.3|15452.3|15436.1|15435.4|518
1732195200000|2024-11-21 13:20:00|15453|15452|15454.5|15453.5|15461.6|15460.6|15452.2|15450.3|710
1732195500000|2024-11-21 13:25:00|15454.7|15453.7|15447.2|15441.2|15459.5|15458.3|15447.2|15441.2|502
1732195800000|2024-11-21 13:30:00|15459.4|15453.4|15432.5|15431.8|15467.9|15463.5|15431.7|15429.9|1122
1732196100000|2024-11-21 13:35:00|15432.3|15431.6|15426|15425|15435|15431.9|15422.4|15421.6|1060
1732196400000|2024-11-21 13:40:00|15424.8|15423.8|15420.6|15417.9|15427.2|15425.2|15410.9|15409.6|1018
1732196700000|2024-11-21 13:45:00|15420.5|15417.5|15422|15419.7|15424.4|15422.4|15415.8|15413.7|793
1732197000000|2024-11-21 13:50:00|15422.7|15419.8|15425.1|15424.1|15429.5|15427.5|15411.2|15410.1|916
1732197300000|2024-11-21 13:55:00|15425|15424|15425.7|15424.7|15431.5|15429.1|15419.1|15418.1|768
1732197600000|2024-11-21 14:00:00|15425.8|15424.8|15434.8|15434.1|15437.1|15435.9|15425.8|15424.8|783
1732197900000|2024-11-21 14:05:00|15434.4|15433.7|15444.4|15443.7|15444.9|15444.2|15431|15430.3|562
1732198200000|2024-11-21 14:10:00|15445.2|15442.9|15451.1|15449.1|15454.5|15452.4|15442.8|15442|661
1732198500000|2024-11-21 14:15:00|15451.2|15448.9|15448.2|15446.3|15455.1|15454.1|15445.7|15444.6|601
1732198800000|2024-11-21 14:20:00|15448.5|15446.6|15447.4|15445.5|15452.9|15452|15444.6|15443.6|559
1732199100000|2024-11-21 14:25:00|15446.4|15445.4|15444.7|15444|15453|15451.3|15444.1|15443.2|560
1732199400000|2024-11-21 14:30:00|15444.2|15443.5|15422.8|15420.7|15444.7|15443.5|15420.7|15419.8|795
1732199700000|2024-11-21 14:35:00|15422.7|15420.6|15405.3|15403.5|15422.9|15420.8|15401.1|15399.9|1067
1732200000000|2024-11-21 14:40:00|15405.2|15403.4|15409|15407.1|15411.5|15410.8|15396.9|15396.2|1283
1732200300000|2024-11-21 14:45:00|15410.6|15408.7|15420.9|15419.9|15424.3|15423.3|15410.5|15408.5|1038
1732200600000|2024-11-21 14:50:00|15420.8|15419.8|15412.9|15411.9|15427.6|15426.9|15410.4|15409.2|940
1732200900000|2024-11-21 14:55:00|15413|15412|15412.2|15409|15418.6|15417.4|15405.4|15403.2|799
1732201200000|2024-11-21 15:00:00|15412.3|15409.2|15398.1|15396|15412.5|15410|15392.8|15391.8|965
1732201500000|2024-11-21 15:05:00|15398.4|15396.1|15396.8|15395.8|15408.6|15407.1|15392.2|15389.9|889
1732201800000|2024-11-21 15:10:00|15396.1|15395.1|15411.3|15410.6|15413.1|15412|15394|15392.9|742
1732202100000|2024-11-21 15:15:00|15411.4|15410.7|15411.1|15410.4|15419.6|15418.3|15404.6|15403.6|727
1732202400000|2024-11-21 15:20:00|15411.2|15410.5|15402.8|15401|15413.1|15412.4|15398.3|15396.5|731
1732202700000|2024-11-21 15:25:00|15402.7|15400.9|15401.9|15400.3|15404.8|15403.8|15393.2|15392.5|754
1732203000000|2024-11-21 15:30:00|15401.8|15400.1|15404.2|15403.2|15407.7|15406.8|15397.2|15395.7|793
1732203300000|2024-11-21 15:35:00|15403.4|15402.4|15409.2|15408.5|15413.2|15411.7|15402.9|15402.1|675
1732203600000|2024-11-21 15:40:00|15409.1|15408.4|15423.5|15422.5|15424.5|15423.5|15406.9|15405.7|637
1732203900000|2024-11-21 15:45:00|15422.8|15422.1|15427.9|15427.2|15431.8|15431.1|15422.8|15422.1|596
1732204200000|2024-11-21 15:50:00|15427.1|15426.4|15425.9|15425.2|15429.3|15428.6|15416.1|15415.4|777
1732204500000|2024-11-21 15:55:00|15426|15425.3|15433.4|15431.6|15435.7|15435|15425.8|15425.1|540
1732204800000|2024-11-21 16:00:00|15433.6|15431.7|15442|15441.3|15443.3|15442.6|15432.5|15431.7|633
1732205100000|2024-11-21 16:05:00|15441.9|15441.2|15438|15436.1|15445.3|15444.6|15435.2|15434.5|657
1732205400000|2024-11-21 16:10:00|15438.1|15436.2|15445|15444|15445|15444|15431.2|15430.5|631
1732205700000|2024-11-21 16:15:00|15444.5|15443.8|15452.6|15450.3|15457.1|15455.8|15442|15441.3|832
1732206000000|2024-11-21 16:20:00|15452.5|15450.2|15450.4|15449.7|15454|15452.4|15446.6|15445.9|704
1732206300000|2024-11-21 16:25:00|15450.2|15449.5|15454.2|15453.5|15456.6|15455.9|15450|15448.5|460
1732206600000|2024-11-21 16:30:00|15455.1|15454.4|15457.8|15456.8|15461.2|15460.3|15451.8|15450.8|703
1732206900000|2024-11-21 16:35:00|15457.6|15456.6|15453|15452|15460.4|15459.3|15451.8|15451.1|615
1732207200000|2024-11-21 16:40:00|15452.9|15451.9|15464.7|15464|15465.3|15464.6|15451.6|15450.6|614
1732207500000|2024-11-21 16:45:00|15464.6|15463.9|15461|15460|15467.1|15465.9|15458.7|15457.1|718
1732207800000|2024-11-21 16:50:00|15461.2|15460.2|15457|15455.3|15465.3|15464.6|15454.2|15453.5|599
1732208100000|2024-11-21 16:55:00|15456.8|15455.1|15466.1|15465.1|15467.9|15466.3|15453.9|15453|648
1732208400000|2024-11-21 17:00:00|15466.2|15465.2|15459.8|15459.1|15468.9|15467|15456.8|15455.3|825
1732208700000|2024-11-21 17:05:00|15459.7|15459|15462.4|15461.4|15463.2|15462.5|15457|15456.2|479
1732209000000|2024-11-21 17:10:00|15462.5|15461.5|15460.5|15459.8|15463.5|15462.8|15454.8|15453.8|562
1732209300000|2024-11-21 17:15:00|15460.2|15459.5|15461.3|15460.6|15469.7|15469|15460|15459.3|473
1732209600000|2024-11-21 17:20:00|15461.2|15460.5|15458.4|15457.7|15462.7|15462|15457|15456.3|477
1732209900000|2024-11-21 17:25:00|15458.3|15457.6|15455.7|15454.7|15459.2|15458.5|15447.6|15446.9|515
1732210200000|2024-11-21 17:30:00|15455.8|15454.8|15457|15456.3|15457.5|15456.8|15449|15448.3|433
1732210500000|2024-11-21 17:35:00|15456.7|15456|15455.6|15454.9|15459.8|15457.8|15454.3|15453.3|383
1732210800000|2024-11-21 17:40:00|15455.8|15455.1|15455.2|15454.5|15455.8|15455.1|15449.2|15448|338
1732211100000|2024-11-21 17:45:00|15454.7|15454|15449.2|15448.2|15455.4|15454.7|15447|15446.2|370
1732211400000|2024-11-21 17:50:00|15449.4|15448.4|15445.4|15444.4|15453.5|15452.5|15445.3|15444.3|371
1732211700000|2024-11-21 17:55:00|15445|15444.3|15444.6|15443.6|15445.9|15444.9|15441|15440.1|400
1732212000000|2024-11-21 18:00:00|15444.7|15443.7|15452.6|15451.6|15454.8|15453.5|15444|15442.7|485
1732212300000|2024-11-21 18:05:00|15452.3|15451.3|15457.1|15455|15462.1|15460.5|15451.7|15450.7|577
1732212600000|2024-11-21 18:10:00|15457.2|15454.9|15450.7|15450|15458.1|15457.1|15450.2|15449.5|385
1732212900000|2024-11-21 18:15:00|15450.8|15450.1|15448.3|15447.6|15450.9|15450.2|15444.8|15444.1|283
1732213200000|2024-11-21 18:20:00|15448.4|15447.7|15454.1|15452.2|15455.3|15454.6|15448.1|15447.4|280
1732213500000|2024-11-21 18:25:00|15454.2|15452.3|15464|15462.1|15464|15462.7|15453.8|15451.9|452
1732213800000|2024-11-21 18:30:00|15464.5|15462.2|15465.2|15464.5|15467.8|15466.6|15461.7|15461|349
1732214100000|2024-11-21 18:35:00|15465.5|15464.8|15470.4|15468.5|15470.6|15468.9|15463.5|15462.8|370
1732214400000|2024-11-21 18:40:00|15470.7|15468.9|15462.9|15460.9|15471|15469.2|15460.2|15459.2|380
1732214700000|2024-11-21 18:45:00|15462.8|15461|15459.2|15458.5|15463.7|15462.1|15458.8|15457.8|332
1732215000000|2024-11-21 18:50:00|15459.3|15458.6|15457.4|15456.7|15460.3|15459.6|15455.6|15454.9|255
1732215300000|2024-11-21 18:55:00|15457.3|15456.6|15455.8|15454.3|15457.3|15456.6|15455|15454.2|321
1732215600000|2024-11-21 19:00:00|15455.4|15454.4|15457.7|15457|15458.8|15458.1|15453.9|15453.2|210
1732215900000|2024-11-21 19:05:00|15457.9|15457.2|15459|15458|15464.2|15462.4|15455.2|15453.7|331
1732216200000|2024-11-21 19:10:00|15459.1|15458.1|15462.4|15461.4|15464|15463|15458.3|15457.3|450
1732216500000|2024-11-21 19:15:00|15462.5|15461.5|15461.1|15460.1|15464.3|15463.3|15458.3|15457.3|222
1732216800000|2024-11-21 19:20:00|15461.5|15460.5|15459.9|15458.9|15465|15464|15459.2|15458.2|380
1732217100000|2024-11-21 19:25:00|15459.2|15458.2|15458.8|15457.8|15461.5|15460.5|15455.4|15454.4|298
1732217400000|2024-11-21 19:30:00|15458.7|15457.7|15456.3|15455.6|15459.2|15458.2|15452.6|15451.9|319
1732217700000|2024-11-21 19:35:00|15456.5|15455.8|15460|15459.3|15460.4|15459.7|15456.1|15455.4|227
1732218000000|2024-11-21 19:40:00|15459.9|15459.2|15453.8|15453.1|15460.1|15459.4|15453.5|15452.8|283
1732218300000|2024-11-21 19:45:00|15453.7|15453|15457.4|15456.7|15458|15457.3|15451.2|15450.5|196
1732218600000|2024-11-21 19:50:00|15456.8|15456.1|15456.1|15455.4|15457.7|15457|15453.9|15453.2|365
1732218900000|2024-11-21 19:55:00|15456|15455.3|15451.1|15450.4|15456.7|15456|15448.6|15447.9|358
1732219200000|2024-11-21 20:00:00|15451|15450.3|15448.3|15447.6|15452|15450.9|15447.1|15446.1|349
1732219500000|2024-11-21 20:05:00|15448.2|15447.5|15451.4|15450.4|15451.8|15451.1|15445.9|15445.1|285
1732219800000|2024-11-21 20:10:00|15451.5|15450.5|15452.9|15451.9|15454.6|15453|15450.4|15449.7|283
1732220100000|2024-11-21 20:15:00|15452.8|15451.8|15456.4|15455.4|15457.5|15455.8|15452.8|15451.8|309
1732220400000|2024-11-21 20:20:00|15456.6|15455.6|15456.7|15456|15458|15457.3|15455.1|15454.4|234
1732220700000|2024-11-21 20:25:00|15456.8|15456.1|15454.9|15454.2|15458.8|15458.1|15454.1|15453.4|256
1732221000000|2024-11-21 20:30:00|15455|15454.3|15450|15449.3|15455.7|15455|15449.5|15448.8|431
1732221300000|2024-11-21 20:35:00|15449.9|15449.2|15450.7|15450|15452.2|15451.1|15449.1|15448.4|297
1732221600000|2024-11-21 20:40:00|15450.8|15450.1|15457.3|15456.3|15457.7|15456.7|15450.7|15450|330
1732221900000|2024-11-21 20:45:00|15457.4|15456.4|15458|15457|15459.7|15459|15456.3|15455.6|257
1732222200000|2024-11-21 20:50:00|15457.9|15456.9|15452.2|15451.5|15458.7|15457.7|15451.6|15450.9|303
1732222500000|2024-11-21 20:55:00|15451.9|15451.2|15450.8|15450.1|15454.1|15453.4|15450.8|15450.1|253
1732222800000|2024-11-21 21:00:00|15451|15450.3|15447.7|15446.1|15451.1|15450.4|15445.5|15444.8|169
1732223100000|2024-11-21 21:05:00|15448|15446.3|15451.9|15450.2|15451.9|15450.2|15448|15446.3|85
1732223400000|2024-11-21 21:10:00|15453|15450.1|15456.2|15455.5|15456.7|15456|15452.9|15450.1|122
1732223700000|2024-11-21 21:15:00|15457.4|15456.7|15455.1|15454.1|15457.5|15456.7|15455|15454|95
1732224000000|2024-11-21 21:20:00|15455.2|15454.2|15452.1|15450.3|15455.2|15454.2|15450.8|15449.7|120
1732224300000|2024-11-21 21:25:00|15452|15450.2|15452|15451.3|15452.9|15451.9|15448.6|15447.9|138
1732224600000|2024-11-21 21:30:00|15452.4|15451.7|15454.1|15453.1|15455.1|15453.1|15452.2|15451.2|116
1732224900000|2024-11-21 21:35:00|15453.8|15452.8|15454.5|15453.5|15455.2|15453.7|15453|15451.8|105
1732225200000|2024-11-21 21:40:00|15454.8|15453.3|15451.9|15450.9|15455.8|15454.5|15451.2|15450.2|81
1732225500000|2024-11-21 21:45:00|15451.5|15450.5|15453.7|15451.8|15453.9|15452.2|15451.5|15450.3|140
1732225800000|2024-11-21 21:50:00|15453.9|15452|15454.4|15452.4|15454.9|15453.2|15451.5|15450.1|301
1732226100000|2024-11-21 21:55:00|15454.9|15451.9|15456.8|15451.7|15457.2|15453.8|15453.4|15450.3|336
1732226400000|2024-11-21 22:00:00|15455.5|15448.5|15454.5|15447.5|15457.9|15450.9|15454.5|15447.5|12
1732226700000|2024-11-21 22:05:00|15454.6|15447.6|15456.6|15449.6|15456.6|15449.6|15454.6|15447.6|9
1732227000000|2024-11-21 22:10:00|15460.3|15453.3|15459.5|15452.5|15460.3|15453.3|15459.5|15452.5|7
1732227300000|2024-11-21 22:15:00|15459.4|15452.4|15457.6|15450.6|15460.2|15453.2|15457.6|15450.6|26
1732227600000|2024-11-21 22:20:00|15457.3|15450.3|15456|15449|15457.3|15450.3|15455.8|15448.8|11
1732227900000|2024-11-21 22:25:00|15455.9|15448.9|15454|15447|15455.9|15448.9|15453.8|15446.8|13
1732228200000|2024-11-21 22:30:00|15453.9|15446.9|15455.3|15448.3|15455.3|15448.3|15453.8|15446.8|21
1732228500000|2024-11-21 22:35:00|15455.2|15448.2|15455.1|15448.1|15455.2|15448.2|15455.1|15448.1|6
1732228800000|2024-11-21 22:40:00|15459.1|15452.1|15454.3|15447.3|15459.1|15452.1|15454.3|15447.3|20
1732229100000|2024-11-21 22:45:00|15454.2|15447.2|15454.6|15447.6|15455.2|15448.2|15453|15446|35
1732229400000|2024-11-21 22:50:00|15454.7|15447.7|15453.7|15446.7|15455.1|15448.1|15453.7|15446.7|20
1732229700000|2024-11-21 22:55:00|15454.9|15447.9|15455.7|15448.7|15455.8|15448.8|15452.3|15445.3|39
1732230000000|2024-11-21 23:00:00|15455.8|15448.8|15440.9|15436.3|15458.4|15451.4|15439.1|15434|133
1732230300000|2024-11-21 23:05:00|15440.4|15436.8|15432.7|15429.9|15440.4|15436.8|15430.7|15428.2|97
1732230600000|2024-11-21 23:10:00|15432.6|15430.1|15436.9|15434.2|15437.7|15435.1|15431.6|15429.6|143
1732230900000|2024-11-21 23:15:00|15436.8|15434.7|15440.8|15438.9|15442.9|15441.3|15436.8|15434.7|161
1732231200000|2024-11-21 23:20:00|15440.9|15439.3|15438.4|15436.6|15440.9|15439.4|15435.9|15434|127
1732231500000|2024-11-21 23:25:00|15438.3|15436.5|15440|15434|15444.9|15441.2|15434.4|15432.7|130
1732231800000|2024-11-21 23:30:00|15439.8|15433.8|15433.4|15431.8|15439.8|15436|15425.1|15419.9|304
1732232100000|2024-11-21 23:35:00|15433.7|15432.2|15431.2|15430.2|15433.7|15432.5|15425.2|15423|305
1732232400000|2024-11-21 23:40:00|15431.7|15430.1|15436.4|15434.9|15437.7|15436.4|15430.7|15429.4|222
1732232700000|2024-11-21 23:45:00|15436.2|15434.6|15420.6|15419|15436.3|15434.7|15420|15418.7|450
1732233000000|2024-11-21 23:50:00|15420.3|15418.7|15414.6|15413|15421.6|15420.2|15412.1|15409.9|430
1732233300000|2024-11-21 23:55:00|15415.4|15413.9|15416.8|15415.2|15424|15422.5|15414.6|15412.6|327
1732233600000|2024-11-22 00:00:00|15416.7|15416.1|15421.9|15419.7|15423.5|15421.6|15410.9|15409.7|634
1732233900000|2024-11-22 00:05:00|15421.8|15419.8|15411.7|15409.3|15425.1|15423.6|15411.5|15409|645
1732234200000|2024-11-22 00:10:00|15411.5|15408|15405.6|15403.9|15411.7|15409.6|15398.2|15395.7|669
1732234500000|2024-11-22 00:15:00|15405.5|15404.4|15409.6|15408.6|15412.2|15410.4|15400|15399|514
1732234800000|2024-11-22 00:20:00|15409.5|15408.5|15410.4|15409.4|15417|15415.8|15408.1|15406.5|446
1732235100000|2024-11-22 00:25:00|15410.5|15409.5|15423.3|15420.6|15423.7|15421.1|15410.3|15408.8|388
1732235400000|2024-11-22 00:30:00|15423.2|15419.9|15419|15418|15427.8|15424.9|15419|15416.3|398
1732235700000|2024-11-22 00:35:00|15420.1|15419.1|15419.3|15417.2|15423.3|15421.5|15412.1|15410.4|296
1732236000000|2024-11-22 00:40:00|15419.2|15417.5|15427|15426|15427.4|15426|15415.5|15414.5|556
1732236300000|2024-11-22 00:45:00|15426.9|15425.9|15426.3|15424.1|15428.1|15426.2|15421.9|15420.6|470
1732236600000|2024-11-22 00:50:00|15426.5|15424.2|15442.1|15440|15442.9|15441|15425.8|15423.8|983
1732236900000|2024-11-22 00:55:00|15441.8|15439.8|15433.9|15432.9|15443.2|15440.7|15433.4|15432.4|595
1732237200000|2024-11-22 01:00:00|15433.6|15432.6|15428.8|15428.1|15438.2|15436.7|15427.9|15427.2|601
1732237500000|2024-11-22 01:05:00|15429.2|15428.5|15441|15440|15441.9|15440.2|15427.2|15426.2|375
1732237800000|2024-11-22 01:10:00|15441.2|15440.2|15427|15425.4|15441.6|15440.2|15423.1|15421.6|589
1732238100000|2024-11-22 01:15:00|15427.1|15426.5|15432.3|15431.3|15433.8|15432.3|15426.4|15424.1|435
1732238400000|2024-11-22 01:20:00|15432.4|15431.4|15439.7|15438.7|15444.5|15442.3|15430.1|15429.1|346
1732238700000|2024-11-22 01:25:00|15440.4|15439.4|15432.5|15431.8|15444.6|15443.1|15427.8|15427.1|499
1732239000000|2024-11-22 01:30:00|15432.6|15431.9|15435.6|15434.6|15438.5|15437|15432.5|15431.8|334
1732239300000|2024-11-22 01:35:00|15437|15436|15443.1|15442.1|15444.3|15443.6|15434|15433|408
1732239600000|2024-11-22 01:40:00|15442.9|15441.9|15440.6|15439.6|15443.7|15442.4|15439.6|15438.6|326
1732239900000|2024-11-22 01:45:00|15440.3|15439.3|15437|15436.3|15442.4|15440.8|15436.8|15435.5|300
1732240200000|2024-11-22 01:50:00|15436.8|15436.1|15435|15434.3|15440.7|15439.2|15432.9|15431|273
1732240500000|2024-11-22 01:55:00|15435.1|15434.4|15441.9|15441.2|15442.6|15441.9|15433.7|15433|263
1732240800000|2024-11-22 02:00:00|15442.3|15441.6|15447.4|15446.7|15448.8|15448.1|15440.6|15439.9|293
1732241100000|2024-11-22 02:05:00|15447.3|15446.6|15447.7|15446.7|15448.8|15448.1|15445.3|15444.5|149
1732241400000|2024-11-22 02:10:00|15447.6|15446.6|15446|15445.3|15450.1|15449.1|15445|15444.3|244
1732241700000|2024-11-22 02:15:00|15445.7|15445|15441.4|15440.4|15446.9|15446.2|15441.3|15440.4|236
1732242000000|2024-11-22 02:20:00|15441.3|15440.3|15443.2|15442.2|15443.9|15442.9|15440.5|15439.5|222
1732242300000|2024-11-22 02:25:00|15443.4|15442.4|15443.7|15443|15445.6|15444.6|15442.5|15441.5|146
1732242600000|2024-11-22 02:30:00|15443.8|15443.1|15442.6|15441.6|15446.1|15445.4|15436.3|15434.1|328
1732242900000|2024-11-22 02:35:00|15442.8|15441.8|15447.3|15446.3|15449.6|15448.6|15442.7|15441.7|256
1732243200000|2024-11-22 02:40:00|15449.1|15448.4|15446.9|15445.9|15449.8|15449|15445.8|15445.1|257
1732243500000|2024-11-22 02:45:00|15447.1|15446.1|15442.1|15441.1|15447.6|15446.6|15440.9|15439.9|232
1732243800000|2024-11-22 02:50:00|15442.2|15441.2|15441.4|15438.8|15446.1|15444.4|15438.8|15437.8|309
1732244100000|2024-11-22 02:55:00|15441.5|15438.9|15440.7|15438.7|15444.8|15443.4|15439.4|15436.9|440
1732244400000|2024-11-22 03:00:00|15440.6|15438.3|15439.9|15438.1|15442.4|15441.4|15437.1|15434.6|287
1732244700000|2024-11-22 03:05:00|15439.5|15437.8|15443.9|15443.2|15446.1|15445.4|15438.9|15437.6|212
1732245000000|2024-11-22 03:10:00|15444.1|15443.4|15448.2|15446.4|15448.2|15447.3|15442.3|15441.6|206
1732245300000|2024-11-22 03:15:00|15448.1|15446.6|15446.1|15445.1|15449.6|15447.8|15443.6|15442.9|302
1732245600000|2024-11-22 03:20:00|15445.9|15444.9|15436.5|15434.8|15447.8|15446.6|15434.6|15432.4|411
1732245900000|2024-11-22 03:25:00|15436.2|15435.2|15428.1|15427.4|15437.1|15435.7|15427.6|15426.3|386
1732246200000|2024-11-22 03:30:00|15428.5|15427.8|15432.3|15431.6|15432.9|15432.2|15428.5|15426.7|228
1732246500000|2024-11-22 03:35:00|15432.5|15431.8|15422.3|15421.6|15434|15433.3|15420.9|15419.9|314
1732246800000|2024-11-22 03:40:00|15422.1|15421.4|15425.3|15424.6|15426.2|15425.1|15419.2|15418.2|530
1732247100000|2024-11-22 03:45:00|15425.2|15424.5|15424.8|15423.8|15427.2|15426.5|15422.8|15421|256
1732247400000|2024-11-22 03:50:00|15424.7|15423.7|15423.5|15422.8|15426.1|15425.4|15422.4|15421.4|208
1732247700000|2024-11-22 03:55:00|15423.2|15422.5|15426.9|15426.2|15426.9|15426.2|15422.2|15421.5|213
1732248000000|2024-11-22 04:00:00|15427.2|15426.5|15431.7|15431|15433.9|15433.1|15427.2|15426.5|344
1732248300000|2024-11-22 04:05:00|15431.6|15430.9|15433.6|15432.6|15435.9|15434.9|15428|15427|227
1732248600000|2024-11-22 04:10:00|15433.5|15432.5|15434.7|15433.1|15435.5|15434.8|15432.2|15431.2|263
1732248900000|2024-11-22 04:15:00|15434.6|15433.3|15430.1|15429.4|15435.6|15434.6|15429.2|15427.6|215
1732249200000|2024-11-22 04:20:00|15430|15429.3|15430.5|15429.8|15435.9|15435.2|15430|15429.3|200
1732249500000|2024-11-22 04:25:00|15430.3|15429.6|15433|15432.3|15435|15434.3|15430.2|15429.5|176
1732249800000|2024-11-22 04:30:00|15432.9|15432.2|15440|15439.3|15441.8|15440.1|15431.8|15430.9|218
1732250100000|2024-11-22 04:35:00|15439.9|15439.2|15441.9|15441.2|15445.5|15444.1|15439.8|15438.7|207
1732250400000|2024-11-22 04:40:00|15441.8|15441.1|15442.2|15441.2|15443.2|15442.5|15440.8|15439.4|209
1732250700000|2024-11-22 04:45:00|15442.3|15441.3|15439.7|15438.7|15443.1|15442.4|15438.6|15437|239
1732251000000|2024-11-22 04:50:00|15439.6|15438.9|15439.9|15439.2|15444.2|15443.1|15439.2|15438.5|197
1732251300000|2024-11-22 04:55:00|15439.7|15439|15442.7|15442|15445.1|15444.1|15439.4|15438.7|220
1732251600000|2024-11-22 05:00:00|15442.9|15442.2|15447|15446.3|15447.5|15446.8|15442.9|15442.2|339
1732251900000|2024-11-22 05:05:00|15447.1|15446.4|15452.9|15452.2|15456.5|15455.5|15447|15446|428
1732252200000|2024-11-22 05:10:00|15452.8|15452.1|15454|15453.3|15459|15457.6|15452.8|15452|280
1732252500000|2024-11-22 05:15:00|15454.2|15453.5|15456.9|15455.9|15458.8|15457.9|15453.2|15452.5|315
1732252800000|2024-11-22 05:20:00|15456.8|15455.8|15454.8|15454.1|15457.1|15456.4|15452.8|15451.4|221
1732253100000|2024-11-22 05:25:00|15454.9|15454.2|15457.8|15457.1|15458.8|15457.4|15454.9|15454.2|275
1732253400000|2024-11-22 05:30:00|15457.9|15457.2|15453.7|15453|15459|15458.3|15453.1|15452.4|243
1732253700000|2024-11-22 05:35:00|15453.8|15453.1|15456.3|15454.8|15458.7|15457.4|15453.8|15452.9|249
1732254000000|2024-11-22 05:40:00|15456.4|15455.1|15465.8|15463.7|15465.8|15463.8|15456.1|15454.8|273
1732254300000|2024-11-22 05:45:00|15466.3|15464.2|15465.3|15464.6|15467.5|15466.3|15462.7|15462|225
1732254600000|2024-11-22 05:50:00|15465.2|15464.5|15470|15469.3|15470|15469.3|15465.2|15464.5|216
1732254900000|2024-11-22 05:55:00|15469.7|15469|15470.8|15470.1|15474.4|15472|15469.2|15468.1|312
1732255200000|2024-11-22 06:00:00|15471.2|15470.5|15478.5|15477.5|15480.4|15479.4|15468.6|15467.9|368
1732255500000|2024-11-22 06:05:00|15477.6|15476.6|15482.1|15481.1|15483.4|15482.7|15477.6|15476.6|342
1732255800000|2024-11-22 06:10:00|15482|15481|15484.2|15483.2|15486.8|15486.1|15481.1|15480.1|327
1732256100000|2024-11-22 06:15:00|15484.1|15483.1|15482.5|15481.8|15486.6|15485.4|15480.3|15479.6|259
1732256400000|2024-11-22 06:20:00|15482.6|15481.9|15485|15484.3|15485.4|15484.7|15481.4|15479.3|237
1732256700000|2024-11-22 06:25:00|15485.1|15484.4|15489.1|15487.3|15492.7|15492|15484.7|15484|355
1732257000000|2024-11-22 06:30:00|15489|15487.2|15488.4|15486.6|15491.1|15490.1|15484.5|15483.8|328
1732257300000|2024-11-22 06:35:00|15488.3|15486.4|15487|15486.3|15488.6|15487.2|15483.5|15482.1|198
1732257600000|2024-11-22 06:40:00|15487.2|15486.5|15492.7|15491.7|15495.6|15494.9|15486.7|15486|253
1732257900000|2024-11-22 06:45:00|15492.9|15491.9|15494.9|15494.2|15495.7|15495|15491.6|15490.9|207
1732258200000|2024-11-22 06:50:00|15495|15494.3|15488.2|15487.5|15496.2|15495.4|15488.1|15487.4|205
1732258500000|2024-11-22 06:55:00|15488.4|15487.7|15491|15490|15492|15491|15485.3|15484.3|189
1732258800000|2024-11-22 07:00:00|15490.6|15489.6|15484.4|15483.4|15493.3|15492.5|15482.4|15481.7|514
1732259100000|2024-11-22 07:05:00|15484.2|15483.2|15481.8|15481.1|15488|15487.3|15481.4|15480.7|338
1732259400000|2024-11-22 07:10:00|15481.9|15481.2|15479.2|15478.5|15482.4|15481.7|15476.5|15475.8|350
1732259700000|2024-11-22 07:15:00|15479.3|15478.6|15474.6|15473.6|15481.9|15481.2|15473.4|15472.4|312
1732260000000|2024-11-22 07:20:00|15474.7|15473.7|15477.4|15475.9|15478.7|15477.2|15470.6|15469.9|413
1732260300000|2024-11-22 07:25:00|15477.6|15476|15480.4|15479.4|15482|15481|15474.4|15473.7|351
1732260600000|2024-11-22 07:30:00|15481.2|15480.2|15485.7|15484.7|15491.7|15490.7|15477.9|15477.2|441
1732260900000|2024-11-22 07:35:00|15485.9|15484.9|15483.3|15482.3|15490|15489|15481.9|15480.9|382
1732261200000|2024-11-22 07:40:00|15483.2|15482.2|15476.8|15476.1|15484.4|15483.4|15475|15474|464
1732261500000|2024-11-22 07:45:00|15477|15476.3|15479.3|15478.3|15481.7|15481|15473.1|15471.5|442
1732261800000|2024-11-22 07:50:00|15479.4|15478.4|15469.2|15467.3|15480.7|15479.3|15469.2|15467.1|380
1732262100000|2024-11-22 07:55:00|15469|15467.2|15473.4|15472.4|15474.5|15473.5|15466.4|15465.7|471
1732262400000|2024-11-22 08:00:00|15473.6|15472.6|15482.7|15482|15486.8|15485.7|15472|15471.3|678
1732262700000|2024-11-22 08:05:00|15482.6|15481.9|15480.6|15478.6|15487.3|15486.6|15478.1|15477.4|601
1732263000000|2024-11-22 08:10:00|15480.4|15478.5|15475.9|15474.9|15483.4|15481.7|15472.3|15471.5|474
1732263300000|2024-11-22 08:15:00|15473.6|15468.5|15463.3|15462.3|15476.8|15475.8|15461.6|15460.2|943
1732263600000|2024-11-22 08:20:00|15463.4|15462.4|15462.4|15460.5|15464.1|15463.1|15454.5|15453.5|665
1732263900000|2024-11-22 08:25:00|15462.7|15460.8|15457.2|15455.4|15462.7|15460.8|15454.2|15452.3|505
1732264200000|2024-11-22 08:30:00|15455.7|15454.7|15450.8|15449.8|15458.2|15457.2|15449|15447.5|923
1732264500000|2024-11-22 08:35:00|15450|15449|15441.9|15439.8|15454.1|15452.6|15440.8|15439.3|665
1732264800000|2024-11-22 08:40:00|15441.5|15439.3|15444.9|15443.9|15449.6|15448.6|15440.8|15439.3|608
1732265100000|2024-11-22 08:45:00|15444.8|15443.8|15447.6|15446.6|15450|15447.7|15440.6|15439.6|632
1732265400000|2024-11-22 08:50:00|15447.3|15446.3|15448|15447.3|15449.9|15448.8|15443.6|15442.9|633
1732265700000|2024-11-22 08:55:00|15448.3|15447.6|15451.7|15451|15453.8|15453.1|15448.3|15447.6|548
1732266000000|2024-11-22 09:00:00|15451.4|15450.7|15456.3|15454.7|15459.7|15459|15446.4|15445.4|753
1732266300000|2024-11-22 09:05:00|15455.9|15454.9|15454.3|15453.6|15457|15456|15448.6|15447.6|757
1732266600000|2024-11-22 09:10:00|15454.4|15453.7|15476.9|15474.7|15477.1|15475.7|15452.9|15452.2|1221
1732266900000|2024-11-22 09:15:00|15477|15474.5|15479.9|15477.6|15483.1|15481.6|15472.8|15471.3|1077
1732267200000|2024-11-22 09:20:00|15480.1|15477.7|15459|15458.3|15482.2|15481|15458.9|15455.3|821
1732267500000|2024-11-22 09:25:00|15459.2|15458.5|15454.1|15453.1|15460.1|15459|15450.6|15449.6|765
1732267800000|2024-11-22 09:30:00|15454.8|15453.2|15443.8|15442.8|15454.8|15453.2|15438.8|15437.8|949
1732268100000|2024-11-22 09:35:00|15444|15443|15438|15436.4|15444.6|15443.6|15433.2|15431.8|779
1732268400000|2024-11-22 09:40:00|15437.7|15436.7|15433.4|15431|15438|15437|15428.9|15427.1|672
1732268700000|2024-11-22 09:45:00|15432.9|15430.9|15436.5|15435.5|15438.1|15436|15425.8|15424.7|577
1732269000000|2024-11-22 09:50:00|15436.4|15435.4|15444.3|15442.4|15445.3|15443|15433|15431.9|559
1732269300000|2024-11-22 09:55:00|15444.5|15442.7|15450.7|15450|15452.9|15450.6|15442.2|15440.9|702
1732269600000|2024-11-22 10:00:00|15450.2|15449.5|15444|15443|15453.4|15452.2|15442.3|15441.5|623
1732269900000|2024-11-22 10:05:00|15443.8|15442.8|15449.7|15449|15455.8|15455.1|15443.3|15442.5|566
1732270200000|2024-11-22 10:10:00|15450|15449.3|15443.7|15443|15450.4|15449.3|15434.3|15433.4|654
1732270500000|2024-11-22 10:15:00|15443.9|15443.2|15436.3|15434.5|15446|15444.9|15435.4|15434|553
1732270800000|2024-11-22 10:20:00|15436.2|15434.7|15433.5|15432.8|15439.8|15439.1|15429.4|15428.7|468
1732271100000|2024-11-22 10:25:00|15433.2|15432.5|15430.5|15429.8|15433.3|15432.6|15426.1|15425.4|403
1732271400000|2024-11-22 10:30:00|15430.8|15430.1|15437|15436.3|15442.6|15441.9|15429.7|15429|429
1732271700000|2024-11-22 10:35:00|15437.2|15436.5|15441.4|15439.8|15444|15442.1|15434.3|15433.6|455
1732272000000|2024-11-22 10:40:00|15441.3|15439.7|15432.9|15432.2|15441.5|15440.6|15432.8|15431.5|351
1732272300000|2024-11-22 10:45:00|15434.4|15433.4|15438.3|15436.5|15440.4|15438.3|15431.6|15430.3|437
1732272600000|2024-11-22 10:50:00|15438.5|15436.6|15435.6|15434.9|15440.8|15440|15432.9|15431.8|396
1732272900000|2024-11-22 10:55:00|15435.3|15434.6|15432.9|15432.2|15436.4|15435.7|15428.3|15426.8|480
1732273200000|2024-11-22 11:00:00|15433|15432.3|15439.9|15438.9|15440.8|15439.3|15428.4|15427.7|435
1732273500000|2024-11-22 11:05:00|15440.1|15439.1|15438.4|15436.4|15440.8|15439.3|15435.9|15435.2|336
1732273800000|2024-11-22 11:10:00|15438.6|15436.6|15436.8|15434.8|15440.7|15438.9|15435.4|15434.4|388
1732274100000|2024-11-22 11:15:00|15437|15435|15442.8|15442.1|15444.8|15444.1|15435.8|15434.1|385
1732274400000|2024-11-22 11:20:00|15443.1|15442.4|15441.3|15440.6|15443.9|15443.2|15437.1|15435.4|330
1732274700000|2024-11-22 11:25:00|15441.5|15440.8|15445.1|15444.4|15447.7|15446.8|15441.2|15440.5|268
1732275000000|2024-11-22 11:30:00|15445.3|15444.6|15439.9|15438.9|15445.3|15444.6|15439.7|15438.7|345
1732275300000|2024-11-22 11:35:00|15439.6|15438.6|15436.8|15435.8|15441.5|15440.2|15436.3|15435.5|346
1732275600000|2024-11-22 11:40:00|15436.9|15435.9|15434.2|15433.2|15437.8|15436.6|15431.8|15430.8|371
1732275900000|2024-11-22 11:45:00|15434.3|15433.3|15441.4|15440.4|15441.7|15440.7|15431.9|15430.9|362
1732276200000|2024-11-22 11:50:00|15441.3|15440.3|15432.1|15431.1|15442.5|15441.6|15432.1|15430.9|436
1732276500000|2024-11-22 11:55:00|15432|15431|15431.8|15431.1|15440.7|15439.7|15430.7|15430|401
1732276800000|2024-11-22 12:00:00|15430.7|15430|15436.5|15435.5|15437|15436|15430.3|15428.3|376
1732277100000|2024-11-22 12:05:00|15436.4|15435.4|15436.8|15436.1|15439.3|15438.6|15431.9|15431.2|299
1732277400000|2024-11-22 12:10:00|15437|15436.3|15441.7|15439.1|15442.2|15440.8|15433|15432.3|338
1732277700000|2024-11-22 12:15:00|15441.4|15439.2|15445|15443.1|15446.9|15444.5|15441|15438.5|410
1732278000000|2024-11-22 12:20:00|15445.5|15443.3|15448.4|15446.2|15450.7|15449.1|15444.5|15442.2|485
1732278300000|2024-11-22 12:25:00|15448.6|15446.4|15447.8|15446.8|15449.6|15448.6|15446.2|15445.2|289
1732278600000|2024-11-22 12:30:00|15447.7|15446.7|15442.5|15441.5|15449.8|15448.4|15440|15438.6|432
1732278900000|2024-11-22 12:35:00|15442.6|15441.6|15449.2|15448.2|15451.1|15450.1|15442.6|15441.6|412
1732279200000|2024-11-22 12:40:00|15449.1|15448.1|15447.4|15445.5|15450.6|15449.2|15447.2|15445.4|338
1732279500000|2024-11-22 12:45:00|15447.3|15445.8|15454.1|15452.2|15454.8|15452.7|15443.3|15442.3|528
1732279800000|2024-11-22 12:50:00|15454.2|15452.3|15446.4|15445.4|15454.8|15453.1|15446.1|15445.1|312
1732280100000|2024-11-22 12:55:00|15446.8|15445.8|15450.5|15449.8|15455.8|15454.4|15446.8|15445.8|427
1732280400000|2024-11-22 13:00:00|15450.4|15449.7|15450.5|15449.5|15455.5|15454.6|15446.4|15445.7|515
1732280700000|2024-11-22 13:05:00|15451.1|15450.1|15447.5|15446.5|15456|15454.7|15446.2|15445.5|424
1732281000000|2024-11-22 13:10:00|15447.4|15446.4|15444.1|15443.4|15457.3|15456.6|15443.4|15442.7|621
1732281300000|2024-11-22 13:15:00|15444|15443.3|15437.4|15436.7|15446|15445.3|15434.8|15434|624
1732281600000|2024-11-22 13:20:00|15436.8|15436.1|15436.2|15435.5|15442.1|15440.6|15435.1|15434.1|573
1732281900000|2024-11-22 13:25:00|15436.3|15435.6|15427.8|15427.1|15436.3|15435.6|15425.4|15424|598
1732282200000|2024-11-22 13:30:00|15427.7|15427|15427.9|15427.2|15433.3|15432.6|15423.8|15421.8|676
1732282500000|2024-11-22 13:35:00|15428.1|15427.4|15424.6|15423.9|15430.2|15428.5|15422|15421|591
1732282800000|2024-11-22 13:40:00|15424.4|15423.7|15424.5|15422.9|15428.3|15426.9|15419.7|15418|569
1732283100000|2024-11-22 13:45:00|15424.6|15423.6|15428.8|15428.1|15432.6|15431.4|15420.7|15418.7|634
1732283400000|2024-11-22 13:50:00|15429.2|15428.5|15433.3|15432.3|15437.1|15435.8|15426.8|15426.1|572
1732283700000|2024-11-22 13:55:00|15433.4|15432.4|15428.3|15426.3|15438.2|15437.1|15424.7|15424|704
1732284000000|2024-11-22 14:00:00|15428.5|15426.4|15434.7|15434|15438.6|15437.2|15427.8|15426.3|752
1732284300000|2024-11-22 14:05:00|15434.9|15434.2|15446.5|15445.8|15450.2|15449.3|15434.9|15434.2|646
1732284600000|2024-11-22 14:10:00|15446.7|15446|15460.5|15458.4|15461.1|15459.7|15446.7|15446|631
1732284900000|2024-11-22 14:15:00|15460.8|15458.6|15460.1|15458.3|15462.1|15461|15456.5|15454.9|535
1732285200000|2024-11-22 14:20:00|15460.3|15458.4|15466.6|15464.5|15467|15465.7|15456.9|15455.9|549
1732285500000|2024-11-22 14:25:00|15466.4|15464.4|15467.1|15465.4|15471.3|15470.6|15464.5|15463.6|599
1732285800000|2024-11-22 14:30:00|15467.2|15465.5|15471.4|15470.4|15476.1|15475.1|15465.7|15464.7|790
1732286100000|2024-11-22 14:35:00|15471.3|15470.3|15466.4|15464.2|15472|15470.7|15465.7|15464.2|687
1732286400000|2024-11-22 14:40:00|15466.5|15464.4|15467.4|15461.4|15468.4|15466.6|15460|15459.1|534
1732286700000|2024-11-22 14:45:00|15479.9|15473.9|15493.8|15493.1|15503.6|15501.1|15479.9|15473.9|1230
1732287000000|2024-11-22 14:50:00|15493.9|15492.9|15491.4|15490.7|15498.9|15497.9|15476.7|15475.7|1134
1732287300000|2024-11-22 14:55:00|15491.3|15490.6|15490.4|15486.1|15495.2|15494.4|15484|15483|675
1732287600000|2024-11-22 15:00:00|15489.3|15487.2|15468.4|15467.4|15489.3|15487.2|15467.8|15466.5|1058
1732287900000|2024-11-22 15:05:00|15468.3|15467.3|15474|15472.4|15481.1|15479.3|15467.4|15466|1043
1732288200000|2024-11-22 15:10:00|15473.8|15472.8|15481.6|15480.9|15482|15481|15465.9|15465.1|923
1732288500000|2024-11-22 15:15:00|15481.9|15481.2|15485.9|15484.9|15488.2|15487.5|15477.1|15476.4|768
1732288800000|2024-11-22 15:20:00|15485.8|15484.8|15485.3|15484.6|15489.3|15488.6|15481.5|15480.4|706
1732289100000|2024-11-22 15:25:00|15485.2|15484.5|15469.9|15469.2|15485.7|15484.6|15460.4|15459.7|843
1732289400000|2024-11-22 15:30:00|15470.2|15469.5|15483.3|15482.3|15488.2|15487.5|15469.9|15469.2|1033
1732289700000|2024-11-22 15:35:00|15483.2|15482.2|15483.7|15482.1|15488.7|15487.5|15479.6|15477.6|762
1732290000000|2024-11-22 15:40:00|15483.9|15482.2|15477.4|15476.4|15485.5|15484.5|15475.8|15474.4|637
1732290300000|2024-11-22 15:45:00|15476.9|15475.9|15468.5|15467.5|15477.6|15476.9|15467|15465.8|705
1732290600000|2024-11-22 15:50:00|15468.6|15467.6|15478.8|15477.2|15479.4|15478.7|15463.4|15461.6|910
1732290900000|2024-11-22 15:55:00|15479.7|15478.7|15490.3|15489.6|15492|15491.3|15478.2|15477.4|714
1732291200000|2024-11-22 16:00:00|15490.4|15489.7|15484.3|15483.6|15492.7|15492|15477.8|15477.1|792
1732291500000|2024-11-22 16:05:00|15484|15483.3|15484.4|15483.7|15491.5|15490.8|15483|15482.3|565
1732291800000|2024-11-22 16:10:00|15484.5|15483.8|15483.9|15482.9|15489.4|15488.7|15478.6|15476.7|724
1732292100000|2024-11-22 16:15:00|15484.3|15483.3|15483.6|15482.9|15487.7|15487|15480.6|15479.9|498
1732292400000|2024-11-22 16:20:00|15483.5|15482.8|15487.9|15487.2|15490|15489|15480.7|15480|566
1732292700000|2024-11-22 16:25:00|15488.2|15487.5|15488|15487.3|15490.3|15489.6|15485.2|15484.5|495
1732293000000|2024-11-22 16:30:00|15489.2|15488.5|15485.6|15484.9|15490.4|15489.7|15484.3|15483.5|433
1732293300000|2024-11-22 16:35:00|15485.4|15484.7|15488.7|15488|15490.1|15489.4|15484.8|15484.1|350
1732293600000|2024-11-22 16:40:00|15489.2|15488.5|15483.9|15483.2|15492.5|15491.8|15483.3|15482.6|346
1732293900000|2024-11-22 16:45:00|15483.6|15482.9|15483.5|15482.8|15484.2|15483.5|15479.1|15478.4|318
1732294200000|2024-11-22 16:50:00|15483.4|15482.7|15482.5|15481.8|15484.6|15483.9|15479.7|15479|321
1732294500000|2024-11-22 16:55:00|15482.6|15481.9|15474|15473.3|15482.8|15482.1|15471.8|15471.1|367
1732294800000|2024-11-22 17:00:00|15473.8|15473.1|15475.6|15474.6|15475.9|15474.9|15469.6|15467.9|384
1732295100000|2024-11-22 17:05:00|15475.7|15474.7|15482|15481|15482.4|15481.4|15475.3|15474.3|314
1732295400000|2024-11-22 17:10:00|15482.3|15481.3|15479.1|15478.4|15483.1|15482.1|15478.2|15476.8|329
1732295700000|2024-11-22 17:15:00|15478.8|15478.1|15478.1|15477.4|15481.8|15480.8|15477.8|15476.8|279
1732296000000|2024-11-22 17:20:00|15478.2|15477.5|15475.3|15474.3|15478.6|15477.8|15471.9|15471.2|266
1732296300000|2024-11-22 17:25:00|15475.1|15474.1|15472.2|15471.2|15475.1|15474.2|15470.7|15469.7|291
1732296600000|2024-11-22 17:30:00|15472.3|15471.3|15469.5|15468.8|15472.5|15471.6|15467.9|15467.2|278
1732296900000|2024-11-22 17:35:00|15469.6|15468.9|15473.3|15472.6|15474|15473.3|15468.3|15467.6|253
1732297200000|2024-11-22 17:40:00|15473.4|15472.7|15475.6|15474.9|15476.3|15475.6|15472.7|15472|332
1732297500000|2024-11-22 17:45:00|15475.3|15474.6|15481.6|15480.9|15483|15482.3|15475.3|15474.6|209
1732297800000|2024-11-22 17:50:00|15481.5|15480.8|15478.4|15477.7|15483.1|15482.1|15478|15477.3|255
1732298100000|2024-11-22 17:55:00|15478.5|15477.8|15476.3|15475.6|15478.6|15477.9|15474.2|15473.5|286
1732298400000|2024-11-22 18:00:00|15476|15475.3|15474.9|15474.2|15478.4|15477.7|15474.9|15474.2|220
1732298700000|2024-11-22 18:05:00|15475|15474.3|15475.5|15474.8|15479.5|15478.8|15473.5|15472.8|207
1732299000000|2024-11-22 18:10:00|15475.4|15474.7|15476.3|15475.6|15476.9|15476.2|15474.8|15474.1|161
1732299300000|2024-11-22 18:15:00|15476|15475.3|15477.3|15476.6|15479|15478.3|15475.9|15475.2|158
1732299600000|2024-11-22 18:20:00|15477.4|15476.7|15475.5|15474.5|15477.4|15476.7|15472.3|15471.3|346
1732299900000|2024-11-22 18:25:00|15475.7|15474.7|15477.3|15476.6|15478.1|15477.4|15472.7|15472|266
1732300200000|2024-11-22 18:30:00|15477.2|15476.5|15480.6|15479.9|15481.4|15480.4|15475.6|15474.9|221
1732300500000|2024-11-22 18:35:00|15480.3|15479.6|15479.5|15478.8|15481|15480.3|15479.1|15478.4|177
1732300800000|2024-11-22 18:40:00|15479.4|15478.7|15478.8|15478.1|15479.4|15478.7|15474.8|15474.1|210
1732301100000|2024-11-22 18:45:00|15478.7|15478|15474.3|15472.5|15478.8|15478.1|15473.1|15472|325
1732301400000|2024-11-22 18:50:00|15474|15472.4|15474.6|15473.6|15475.4|15473.9|15471.2|15469.9|298
1732301700000|2024-11-22 18:55:00|15474.5|15473.5|15474.7|15474|15476.8|15476|15473.4|15472.4|348
1732302000000|2024-11-22 19:00:00|15474.6|15473.9|15473.6|15472.6|15476.3|15475.6|15472.2|15471.5|249
1732302300000|2024-11-22 19:05:00|15473.7|15472.7|15467.4|15466.7|15473.7|15472.7|15466.7|15466|353
1732302600000|2024-11-22 19:10:00|15467.5|15466.8|15470.8|15469.8|15472|15470.9|15467.2|15466.5|241
1732302900000|2024-11-22 19:15:00|15471|15470|15475.8|15475.1|15476|15475.3|15468.2|15467.5|327
1732303200000|2024-11-22 19:20:00|15475.9|15475.2|15476.3|15475.6|15478.1|15477.4|15474.7|15474|295
1732303500000|2024-11-22 19:25:00|15476.6|15475.9|15475.8|15475.1|15478.2|15477.4|15475.8|15475.1|212
1732303800000|2024-11-22 19:30:00|15475.7|15475|15478.5|15477.5|15478.5|15477.5|15475.5|15474|179
1732304100000|2024-11-22 19:35:00|15478.4|15477.4|15481.4|15480.7|15481.5|15480.8|15478.3|15477.3|176
1732304400000|2024-11-22 19:40:00|15481.3|15480.6|15478.7|15478|15482.2|15481.2|15476.4|15475.4|198
1732304700000|2024-11-22 19:45:00|15479|15478.3|15479.8|15479.1|15481|15480.2|15477.2|15476.5|245
1732305000000|2024-11-22 19:50:00|15479.7|15479|15479.7|15479|15481.7|15481|15478.6|15477.9|234
1732305300000|2024-11-22 19:55:00|15479.8|15479.1|15480.8|15480.1|15481.4|15480.7|15477.8|15477.1|251
1732305600000|2024-11-22 20:00:00|15480.9|15480.2|15479.8|15479.1|15482.4|15481.7|15479.4|15478.7|222
1732305900000|2024-11-22 20:05:00|15479.7|15479|15479.7|15479|15481.8|15481.1|15479.3|15478.6|218
1732306200000|2024-11-22 20:10:00|15479.9|15479.2|15481.1|15480.1|15483.6|15482.1|15479.9|15479.2|285
1732306500000|2024-11-22 20:15:00|15481.2|15480.2|15483.3|15481.5|15483.9|15482.6|15481|15480|277
1732306800000|2024-11-22 20:20:00|15483.4|15481.4|15487|15485|15487.2|15485.3|15482.2|15480.8|263
1732307100000|2024-11-22 20:25:00|15486.8|15484.9|15483.6|15482.9|15487.2|15485.6|15475.4|15473.7|374
1732307400000|2024-11-22 20:30:00|15483.5|15482.8|15486.6|15485.6|15487.5|15486.3|15481.2|15480.5|332
1732307700000|2024-11-22 20:35:00|15486.9|15485.9|15487.7|15487|15488.9|15487.7|15484|15483.3|288
1732308000000|2024-11-22 20:40:00|15487.8|15487.1|15488|15487.3|15488.5|15487.8|15485.8|15485.1|200
1732308300000|2024-11-22 20:45:00|15487.9|15487.2|15487.7|15485.5|15489.2|15488.5|15486.4|15484.3|305
1732308600000|2024-11-22 20:50:00|15487.3|15485.2|15487.8|15486.1|15489.1|15487|15486.7|15484.6|382
1732308900000|2024-11-22 20:55:00|15488.2|15486.4|15484.3|15483.6|15488.4|15486.6|15483.2|15481.9|310
1732309200000|2024-11-22 21:00:00|15484.4|15483.7|15481.1|15480.1|15484.5|15483.8|15480.4|15479.4|208
1732309500000|2024-11-22 21:05:00|15481.2|15480.2|15482.5|15481.5|15483.8|15482.8|15481|15480|128
1732309800000|2024-11-22 21:10:00|15482.6|15481.6|15481.8|15480.8|15482.6|15481.6|15481.6|15480.6|99
1732310100000|2024-11-22 21:15:00|15481.9|15480.9|15482.2|15481.2|15483|15482|15481|15480|173
1732310400000|2024-11-22 21:20:00|15482.1|15481.1|15483|15482|15484.4|15483.4|15482.1|15481.1|95
1732310700000|2024-11-22 21:25:00|15482.9|15481.9|15482.6|15481.6|15483.8|15482.8|15481.6|15480.6|98
1732311000000|2024-11-22 21:30:00|15482.7|15481.7|15483.9|15482.9|15484.2|15483.2|15480.9|15479.9|146
1732311300000|2024-11-22 21:35:00|15484|15483|15484.1|15483.1|15484.2|15483.2|15483.8|15482.8|54
1732311600000|2024-11-22 21:40:00|15484|15483|15484.2|15483.2|15484.7|15483.7|15482.7|15481.7|75
1732311900000|2024-11-22 21:45:00|15484.1|15483.1|15485.5|15484.5|15485.7|15484.7|15482.5|15481.5|164
1732312200000|2024-11-22 21:50:00|15485.6|15484.6|15479.7|15478.7|15486.1|15485.1|15478.9|15477.9|119
1732312500000|2024-11-22 21:55:00|15480.2|15478.2|15479.6|15472.6|15482.9|15479.7|15476.5|15469.5|228
1732482000000|2024-11-24 21:00:00|15416.3|15408.6|15418|15406.5|15418.3|15408.6|15416.3|15406.4|5
1732482300000|2024-11-24 21:05:00|15418.3|15406.7|15421|15409.9|15421|15409.9|15415.5|15405.5|8
1732482600000|2024-11-24 21:10:00|15420.1|15410.9|15422.1|15410.9|15423.1|15412.6|15420.1|15409.7|7
1732483200000|2024-11-24 21:20:00|15420|15408|15418.7|15408.5|15420.9|15408.9|15418.7|15408|3
1732483500000|2024-11-24 21:25:00|15419.6|15407.6|15419.6|15407.6|15419.6|15407.6|15412.3|15402.2|8
1732483800000|2024-11-24 21:30:00|15419|15407|15418.7|15406.7|15419|15407|15418.7|15406.7|2
1732484100000|2024-11-24 21:35:00|15418.8|15406.8|15419.8|15407.8|15419.8|15407.8|15418.8|15406.8|3
1732484700000|2024-11-24 21:45:00|15419.5|15407.5|15418.3|15406.3|15419.5|15407.5|15417.8|15405.8|7
1732485000000|2024-11-24 21:50:00|15418|15406|15417.8|15405.8|15418.1|15411|15413|15404.3|8
1732485300000|2024-11-24 21:55:00|15418.3|15405.3|15420|15407|15421.2|15410.7|15417.8|15404.8|16
1732485600000|2024-11-24 22:00:00|15419.9|15406.9|15428.7|15418.9|15431.3|15418.9|15419.9|15406.9|92
1732485900000|2024-11-24 22:05:00|15429.2|15416.8|15429.6|15422.6|15432.5|15422.6|15428|15416.7|42
1732486200000|2024-11-24 22:10:00|15429.4|15422.4|15435|15428|15441.2|15434.2|15428|15421|85
1732486500000|2024-11-24 22:15:00|15434.9|15427.9|15433.3|15426.3|15436.2|15429.2|15433.3|15426.3|55
1732486800000|2024-11-24 22:20:00|15433.2|15426.2|15435.9|15428.9|15438.1|15431.1|15432|15425|42
1732487100000|2024-11-24 22:25:00|15435.7|15428.7|15438.2|15431.2|15440.3|15433.3|15435.1|15428.1|47
1732487400000|2024-11-24 22:30:00|15438.3|15431.3|15440|15433|15440.2|15433.2|15437|15430|35
1732487700000|2024-11-24 22:35:00|15440.3|15433.3|15435.1|15428.1|15440.3|15433.3|15435.1|15428.1|46
1732488000000|2024-11-24 22:40:00|15435|15428|15428.8|15421.8|15437.6|15430.6|15426.8|15419.8|52
1732488300000|2024-11-24 22:45:00|15428.7|15421.7|15434.7|15427.7|15436|15429.1|15427.4|15420.4|55
1732488600000|2024-11-24 22:50:00|15435|15428.9|15429.8|15422.8|15435.1|15429.3|15428.3|15421.3|54
1732488900000|2024-11-24 22:55:00|15429.7|15422.7|15430|15423|15432.3|15425.3|15423.3|15416.3|77
1732489200000|2024-11-24 23:00:00|15429.8|15422.8|15429|15422|15442.2|15435.5|15422.5|15415.5|477
1732489500000|2024-11-24 23:05:00|15428.5|15422.5|15432.5|15428.8|15437.2|15434.6|15426.1|15420.1|269
1732489800000|2024-11-24 23:10:00|15432.4|15428.7|15428.6|15426.1|15436.5|15433.3|15427.9|15425.5|209
1732490100000|2024-11-24 23:15:00|15429.7|15426.2|15429.7|15427.6|15433.1|15430.6|15427.4|15425|344
1732490400000|2024-11-24 23:20:00|15429.6|15427.4|15425|15422.8|15432.2|15429.9|15423.6|15422.2|510
1732490700000|2024-11-24 23:25:00|15425.1|15422.9|15418.2|15415.7|15427.2|15424.8|15417.8|15415.6|455
1732491000000|2024-11-24 23:30:00|15418.8|15416.1|15413.8|15412.8|15421.2|15418.9|15413.6|15412.4|426
1732491300000|2024-11-24 23:35:00|15413.7|15412.7|15411.9|15409.4|15417|15415.4|15410.9|15409.3|401
1732491600000|2024-11-24 23:40:00|15412.1|15409.5|15414.5|15413.5|15414.8|15413.7|15406.1|15405.1|375
1732491900000|2024-11-24 23:45:00|15414.8|15413.8|15418.9|15417.2|15422.5|15420.7|15413.5|15412.4|535
1732492200000|2024-11-24 23:50:00|15419.4|15417.3|15419.5|15417.2|15419.9|15418.3|15413.7|15412.3|385
1732492500000|2024-11-24 23:55:00|15419.4|15417.1|15416.2|15414.1|15419.5|15417.8|15413.9|15412.5|467
1732492800000|2024-11-25 00:00:00|15416.5|15413.3|15408.2|15407.2|15416.9|15414.5|15407|15404.8|562
1732493100000|2024-11-25 00:05:00|15408.6|15407.6|15406.2|15405.2|15411.3|15410.3|15402.5|15401.5|466
1732493400000|2024-11-25 00:10:00|15406.1|15405.1|15398.8|15396.7|15409.5|15407.9|15397.2|15396.2|509
1732493700000|2024-11-25 00:15:00|15398.9|15396.8|15388|15386.4|15399.8|15398.4|15383|15380.8|609
1732494000000|2024-11-25 00:20:00|15387.9|15386.9|15396.9|15395.9|15397.3|15396.3|15386.1|15384.1|426
1732494300000|2024-11-25 00:25:00|15397.2|15396.2|15407.9|15406.3|15410.1|15408.3|15397.2|15396.2|512
1732494600000|2024-11-25 00:30:00|15407.5|15406.5|15404.2|15402.6|15408.3|15407.3|15397.3|15395.3|695
1732494900000|2024-11-25 00:35:00|15403.5|15402.5|15401.2|15399.7|15404.3|15402.7|15395.5|15393.1|680
1732495200000|2024-11-25 00:40:00|15401.1|15399.6|15400.3|15399.3|15404.8|15403.7|15396.7|15395|533
1732495500000|2024-11-25 00:45:00|15402.3|15401.3|15412.8|15411.8|15413.1|15411.9|15397.2|15395.2|470
1732495800000|2024-11-25 00:50:00|15412.7|15411.7|15419.2|15417.3|15421.6|15420.1|15406.8|15405.8|687
1732496100000|2024-11-25 00:55:00|15420.5|15417.2|15420.9|15420.2|15421.3|15420.2|15416.4|15414.5|455
1732496400000|2024-11-25 01:00:00|15422.8|15422.1|15421.4|15420.7|15423.7|15423|15416.4|15414.3|419
1732496700000|2024-11-25 01:05:00|15421.7|15421|15405.9|15404.9|15424.7|15423.3|15404.8|15403.8|390
1732497000000|2024-11-25 01:10:00|15406.9|15406.2|15408.7|15407.7|15410.2|15409.5|15404|15402.6|383
1732497300000|2024-11-25 01:15:00|15408.8|15407.8|15399.3|15398.6|15412.6|15410.9|15398.3|15397.6|328
1732497600000|2024-11-25 01:20:00|15399.4|15398.7|15391.4|15389.7|15399.4|15398.7|15388.9|15387.4|404
1732497900000|2024-11-25 01:25:00|15391.8|15389.3|15387.8|15387.1|15395.6|15393.2|15386.2|15385.5|387
1732498200000|2024-11-25 01:30:00|15387.7|15387|15379.6|15378.6|15391.6|15389.5|15377.9|15376.2|588
1732498500000|2024-11-25 01:35:00|15378.5|15377.5|15374.7|15373.2|15378.9|15377.9|15369.2|15368.3|475
1732498800000|2024-11-25 01:40:00|15374.6|15373|15373.9|15372.9|15376.7|15374.9|15370.6|15369.6|430
1732499100000|2024-11-25 01:45:00|15373.8|15372.8|15367.4|15366.4|15377.4|15374.9|15367|15366|444
1732499400000|2024-11-25 01:50:00|15367.6|15366|15366.8|15366.1|15371.2|15369.2|15365.6|15364.2|361
1732499700000|2024-11-25 01:55:00|15366.7|15366|15377.9|15375.8|15380.5|15379.5|15365.7|15364|463
1732500000000|2024-11-25 02:00:00|15377.7|15375.7|15369.8|15369.1|15380|15378.7|15369.8|15369.1|357
1732500300000|2024-11-25 02:05:00|15369.9|15369.2|15367.7|15366.7|15372.7|15372|15365.7|15364.4|349
1732500600000|2024-11-25 02:10:00|15367.8|15366.8|15367.9|15367.2|15373.3|15372.6|15367.5|15366.5|387
1732500900000|2024-11-25 02:15:00|15367.8|15367.1|15370.7|15369.7|15373.9|15373.2|15366.7|15365.7|301
1732501200000|2024-11-25 02:20:00|15370.6|15369.6|15371|15370|15371.8|15370.2|15366.7|15365.7|306
1732501500000|2024-11-25 02:25:00|15371.4|15370.4|15375.5|15374.8|15376.8|15375|15370.6|15369.7|335
1732501800000|2024-11-25 02:30:00|15375.4|15374.7|15356.8|15356.1|15376.2|15375.5|15356.6|15355.3|415
1732502100000|2024-11-25 02:35:00|15356.9|15356.2|15358.5|15357.5|15360.1|15358.4|15355.7|15354.5|306
1732502400000|2024-11-25 02:40:00|15359|15358|15365.7|15363.8|15366.4|15365.7|15359|15358|361
1732502700000|2024-11-25 02:45:00|15365.5|15363.7|15368.5|15367.8|15373.4|15372.4|15365|15363.2|288
1732503000000|2024-11-25 02:50:00|15368.2|15367.5|15378.2|15377.2|15378.5|15377.5|15363.9|15363.2|391
1732503300000|2024-11-25 02:55:00|15378.1|15377.1|15377.5|15375.5|15381|15380|15376.9|15375.4|292
1732503600000|2024-11-25 03:00:00|15377.7|15375.6|15370.1|15369.1|15380.4|15378.4|15369|15367.4|478
1732503900000|2024-11-25 03:05:00|15370|15369|15369|15368.3|15371.3|15370.3|15367.7|15366.7|292
1732504200000|2024-11-25 03:10:00|15368.9|15368.2|15376.3|15375.3|15376.7|15376|15368.6|15367.9|312
1732504500000|2024-11-25 03:15:00|15376.4|15375.4|15371.7|15371|15377.2|15376.2|15363.7|15362.8|347
1732504800000|2024-11-25 03:20:00|15371.3|15370.6|15367.8|15367.1|15371.9|15371.2|15365.9|15365.2|256
1732505100000|2024-11-25 03:25:00|15367.9|15367.2|15376.2|15375.5|15382.5|15381.8|15367.9|15367.2|311
1732505400000|2024-11-25 03:30:00|15376.3|15375.6|15379.2|15378.2|15381.3|15380|15368.8|15368.1|499
1732505700000|2024-11-25 03:35:00|15379.4|15378.4|15383.5|15382.5|15384.7|15383.6|15378.6|15377.6|349
1732506000000|2024-11-25 03:40:00|15383.6|15382.6|15387.1|15386.4|15387.5|15386.8|15383.4|15382.4|235
1732506300000|2024-11-25 03:45:00|15387|15386.3|15383.6|15382.9|15390.5|15389.7|15383|15382.3|221
1732506600000|2024-11-25 03:50:00|15384.1|15383.4|15391.5|15390.5|15392.4|15391.2|15379.2|15378.5|357
1732506900000|2024-11-25 03:55:00|15391.6|15390.6|15395.3|15394.3|15396.6|15395.9|15391.5|15390.6|273
1732507200000|2024-11-25 04:00:00|15395.4|15394.4|15400|15398|15400.4|15398.8|15394.7|15393.4|365
1732507500000|2024-11-25 04:05:00|15400.2|15398.2|15400.2|15398.2|15402.7|15401.2|15397.2|15396.5|281
1732507800000|2024-11-25 04:10:00|15400.1|15398|15409.4|15408.7|15410.1|15409.4|15398.8|15397|233
1732508100000|2024-11-25 04:15:00|15409.5|15408.8|15413.4|15412.7|15416.5|15415.8|15409.4|15408.7|394
1732508400000|2024-11-25 04:20:00|15413.5|15412.8|15416|15414.4|15417.3|15416.6|15412.5|15411.1|321
1732508700000|2024-11-25 04:25:00|15415.7|15414|15410.8|15408.5|15416.1|15414.5|15409.1|15407.7|320
1732509000000|2024-11-25 04:30:00|15410.9|15408.7|15407.3|15404.9|15415.5|15414.2|15406.3|15404.9|363
1732509300000|2024-11-25 04:35:00|15407.1|15405|15402.7|15401.7|15407.3|15405|15399.6|15398.6|255
1732509600000|2024-11-25 04:40:00|15402.6|15401.6|15402.3|15400.1|15405.8|15404.7|15400.3|15398.3|308
1732509900000|2024-11-25 04:45:00|15402.4|15400|15408.6|15407.9|15409.6|15408.6|15401.8|15400|229
1732510200000|2024-11-25 04:50:00|15408.7|15407.7|15408.6|15407.9|15413.4|15412.7|15407.3|15405.4|338
1732510500000|2024-11-25 04:55:00|15408.4|15407.7|15410.1|15409.4|15413.7|15412.7|15407.3|15406.6|236
1732510800000|2024-11-25 05:00:00|15409.9|15409.2|15419.4|15418.7|15419.7|15419|15409.8|15409.1|327
1732511100000|2024-11-25 05:05:00|15419.5|15418.8|15424.3|15422.5|15424.9|15423.6|15418.7|15418|400
1732511400000|2024-11-25 05:10:00|15424.4|15422.7|15428.5|15427.8|15428.7|15427.9|15423.8|15422.6|432
1732511700000|2024-11-25 05:15:00|15428.4|15427.7|15427.1|15425.2|15432.5|15430.6|15424.7|15422.5|330
1732512000000|2024-11-25 05:20:00|15427|15425.1|15425.6|15424.6|15427.7|15425.8|15422.2|15420.4|290
1732512300000|2024-11-25 05:25:00|15425.7|15424.7|15425.4|15424.4|15431.2|15430.2|15425.3|15424.3|296
1732512600000|2024-11-25 05:30:00|15425.5|15424.5|15426.9|15425.9|15431.8|15430.3|15424|15423|355
1732512900000|2024-11-25 05:35:00|15427|15426|15428.9|15428.2|15432.1|15431.4|15426.7|15425.7|240
1732513200000|2024-11-25 05:40:00|15429.6|15428.9|15433.2|15432.5|15436.7|15435.7|15428.4|15426.6|260
1732513500000|2024-11-25 05:45:00|15433.3|15432.6|15434.6|15433.9|15436|15435.3|15431.7|15430|212
1732513800000|2024-11-25 05:50:00|15434.7|15434|15435.9|15435.2|15440.8|15439.2|15431.9|15431.2|279
1732514100000|2024-11-25 05:55:00|15435.7|15435|15427.4|15425.9|15436|15435.3|15424.8|15424.1|391
1732514400000|2024-11-25 06:00:00|15427.1|15426.1|15429.9|15427.9|15430.8|15430.1|15418.8|15417.6|574
1732514700000|2024-11-25 06:05:00|15429.6|15427.6|15442.9|15441.9|15445|15444.3|15428.6|15427.6|428
1732515000000|2024-11-25 06:10:00|15443|15442|15440.7|15440|15446|15444.4|15440.5|15439.6|362
1732515300000|2024-11-25 06:15:00|15441.2|15440.5|15445.5|15444.8|15447.9|15447.2|15439.4|15438.7|315
1732515600000|2024-11-25 06:20:00|15445.7|15445|15439.7|15439|15448|15447.3|15437.1|15436.4|286
1732515900000|2024-11-25 06:25:00|15439.6|15438.9|15444.3|15443.6|15444.4|15443.7|15437.5|15436.8|250
1732516200000|2024-11-25 06:30:00|15444.9|15444.2|15440.7|15439.7|15448.6|15447.9|15439|15437.2|402
1732516500000|2024-11-25 06:35:00|15440.8|15439.8|15443.6|15442.6|15444.4|15443.7|15438.9|15438.2|285
1732516800000|2024-11-25 06:40:00|15443.7|15442.7|15432.7|15432|15444.4|15443.4|15430.7|15429.9|414
1732517100000|2024-11-25 06:45:00|15432.8|15432.1|15436.9|15436.2|15436.9|15436.2|15427.8|15427|336
1732517400000|2024-11-25 06:50:00|15436.8|15436.1|15432.9|15432.2|15441.9|15440.9|15431|15430.3|310
1732517700000|2024-11-25 06:55:00|15433|15432.3|15430.1|15429.4|15434.2|15433.5|15429.8|15429|253
1732518000000|2024-11-25 07:00:00|15430|15429.3|15426.5|15425.8|15430.5|15429.8|15421.7|15420.7|605
1732518300000|2024-11-25 07:05:00|15426.6|15425.9|15421.5|15420.8|15427.7|15427|15420.2|15419.5|392
1732518600000|2024-11-25 07:10:00|15421.4|15420.7|15429.8|15428.3|15430.6|15429.7|15419.1|15418.1|375
1732518900000|2024-11-25 07:15:00|15429.9|15427.6|15433.9|15432.9|15435|15434|15424.2|15423.5|535
1732519200000|2024-11-25 07:20:00|15433.8|15432.8|15430.3|15428.8|15437|15435.8|15427.9|15426.2|397
1732519500000|2024-11-25 07:25:00|15430.4|15428.9|15430.2|15429.2|15433.9|15432.9|15430|15428.9|325
1732519800000|2024-11-25 07:30:00|15430|15429|15424|15423.3|15431.3|15430.3|15422.7|15421.6|456
1732520100000|2024-11-25 07:35:00|15424.6|15423.9|15420.8|15419|15425.4|15424.7|15415.8|15415|433
1732520400000|2024-11-25 07:40:00|15420.7|15418.7|15421.3|15419.6|15426.2|15425.2|15417.3|15416.2|612
1732520700000|2024-11-25 07:45:00|15421.2|15419.4|15427.4|15425.5|15429.1|15428.1|15418.3|15417.1|486
1732521000000|2024-11-25 07:50:00|15427.2|15425.4|15439.8|15439.1|15440.1|15439.4|15425|15424.3|501
1732521300000|2024-11-25 07:55:00|15440.1|15439.4|15454.5|15453.5|15456.3|15455.6|15440.1|15439.4|720
1732521600000|2024-11-25 08:00:00|15454.8|15453.8|15464.5|15463.5|15468.5|15466.8|15452.6|15451.6|890
1732521900000|2024-11-25 08:05:00|15464.6|15463.1|15460|15459.3|15465.9|15464|15457.6|15455.9|718
1732522200000|2024-11-25 08:10:00|15460.2|15459.5|15457.4|15455.8|15461.1|15460|15456|15454.7|531
1732522500000|2024-11-25 08:15:00|15457.7|15456.2|15457.1|15456.4|15460.5|15459.3|15452.4|15451.7|574
1732522800000|2024-11-25 08:20:00|15457.5|15456.8|15455.3|15454.3|15462.5|15460.8|15450.8|15449|606
1732523100000|2024-11-25 08:25:00|15455.4|15454.4|15454.3|15453.6|15458|15457|15449.2|15447.5|684
1732523400000|2024-11-25 08:30:00|15454|15453.3|15457.6|15456.9|15461.7|15461|15452.2|15450.3|618
1732523700000|2024-11-25 08:35:00|15457.9|15457.2|15459.1|15457.5|15461.5|15460.6|15455.2|15454.5|480
1732524000000|2024-11-25 08:40:00|15458.4|15456.9|15468.6|15466.7|15470.8|15469.2|15456.8|15456.1|534
1732524300000|2024-11-25 08:45:00|15468.3|15466.3|15470.2|15468.3|15473|15472|15467.3|15465.7|495
1732524600000|2024-11-25 08:50:00|15470.4|15468.5|15461.5|15460.5|15470.5|15468.6|15458.9|15457.5|362
1732524900000|2024-11-25 08:55:00|15462.1|15460.6|15469.9|15468.9|15470.2|15469.1|15458.6|15457.9|325
1732525200000|2024-11-25 09:00:00|15470|15469.3|15458.9|15457.2|15470.4|15469.7|15454.9|15453.5|757
1732525500000|2024-11-25 09:05:00|15459.8|15458.2|15459.2|15458.5|15461.6|15460.9|15456.3|15455.3|422
1732525800000|2024-11-25 09:10:00|15459.5|15458.8|15458.8|15457|15460.7|15459.8|15455.4|15454.4|378
1732526100000|2024-11-25 09:15:00|15458.9|15457.2|15457.2|15455.5|15465.3|15463.6|15452.7|15451.1|568
1732526400000|2024-11-25 09:20:00|15457.1|15455.4|15459.8|15459.1|15463|15462.3|15455.5|15454.8|459
1732526700000|2024-11-25 09:25:00|15460.2|15459.5|15464.3|15462.5|15464.6|15463.5|15459.2|15458.5|388
1732527000000|2024-11-25 09:30:00|15464.4|15462.6|15459.2|15458.2|15464.4|15463.4|15455.9|15454.8|434
1732527300000|2024-11-25 09:35:00|15459.3|15458.3|15456.2|15454.2|15460.4|15459.4|15453|15452.3|382
1732527600000|2024-11-25 09:40:00|15456.1|15454.1|15455.7|15454|15459.5|15458.4|15452.1|15450.2|477
1732527900000|2024-11-25 09:45:00|15455.6|15453.7|15445.5|15443.8|15458.9|15457|15445|15443.6|426
1732528200000|2024-11-25 09:50:00|15445.6|15443.9|15439.7|15439|15448.2|15447.5|15438.4|15437.7|430
1732528500000|2024-11-25 09:55:00|15439.9|15439.2|15442.8|15442.1|15444.4|15443.7|15436.2|15435.5|449
1732528800000|2024-11-25 10:00:00|15442.9|15442.2|15443.9|15442.9|15446.5|15445.8|15439.5|15438.8|485
1732529100000|2024-11-25 10:05:00|15444|15443|15443.2|15442.5|15448.7|15447.8|15441.9|15441.2|322
1732529400000|2024-11-25 10:10:00|15443|15442.3|15447.4|15446.7|15448.2|15447.5|15441.2|15440.5|380
1732529700000|2024-11-25 10:15:00|15447.5|15446.8|15441.7|15441|15447.5|15446.8|15441|15440.3|343
1732530000000|2024-11-25 10:20:00|15441.9|15441.2|15442.1|15440.1|15444.8|15444.1|15439|15437|413
1732530300000|2024-11-25 10:25:00|15442|15440|15438.4|15437.7|15442.1|15440|15437.9|15437.2|329
1732530600000|2024-11-25 10:30:00|15438.2|15437.5|15435.3|15434.6|15442.8|15441.2|15435.3|15434.6|344
1732530900000|2024-11-25 10:35:00|15435.1|15434.4|15440.4|15439.7|15441|15439.9|15435.1|15434.4|395
1732531200000|2024-11-25 10:40:00|15440.3|15439.6|15441.9|15441.2|15443.9|15442.3|15436.6|15435.9|428
1732531500000|2024-11-25 10:45:00|15442.2|15441.5|15442.9|15441.9|15445.8|15443.8|15440.2|15439.5|323
1732531800000|2024-11-25 10:50:00|15443|15442|15439.4|15438.7|15443.1|15442.1|15438.4|15437.7|272
1732532100000|2024-11-25 10:55:00|15439.5|15438.8|15442.4|15441.7|15443|15441.8|15438.7|15438|293
1732532400000|2024-11-25 11:00:00|15442.6|15441.9|15438.4|15437.7|15443.4|15442.6|15435.4|15434.7|256
1732532700000|2024-11-25 11:05:00|15438.5|15437.8|15438.9|15438.2|15439.8|15439.1|15436.9|15436.2|208
1732533000000|2024-11-25 11:10:00|15439.2|15438.5|15439|15438.3|15440.4|15439.4|15436.9|15436|252
1732533300000|2024-11-25 11:15:00|15439.1|15438.4|15435.9|15435.2|15440.9|15440.2|15435.8|15435.1|191
1732533600000|2024-11-25 11:20:00|15435.8|15435.1|15436.3|15435.6|15437.6|15436.6|15432.2|15431.5|242
1732533900000|2024-11-25 11:25:00|15436.1|15435.4|15441.9|15441.2|15442.3|15441.6|15434.2|15433.5|174
1732534200000|2024-11-25 11:30:00|15442.4|15440.6|15440.4|15439.4|15442.6|15441.3|15439.4|15437.8|347
1732534500000|2024-11-25 11:35:00|15440.5|15439.5|15445.4|15444.7|15446.6|15445.6|15440.5|15439.5|265
1732534800000|2024-11-25 11:40:00|15445.3|15444.6|15447.8|15446.8|15448.3|15447.6|15444.2|15443.1|214
1732535100000|2024-11-25 11:45:00|15447.7|15446.7|15447.5|15446.8|15449.4|15448.6|15446.5|15445.4|235
1732535400000|2024-11-25 11:50:00|15447.7|15447|15447.3|15446.6|15448.4|15447|15444.4|15443.2|281
1732535700000|2024-11-25 11:55:00|15447.5|15446.8|15450.9|15449.9|15451.3|15450.3|15446.5|15445.6|274
1732536000000|2024-11-25 12:00:00|15451.1|15450.1|15448.8|15448.1|15454.9|15453|15448.4|15447.4|403
1732536300000|2024-11-25 12:05:00|15449.1|15448.4|15451.2|15449.3|15451.4|15449.6|15443.8|15443.1|369
1732536600000|2024-11-25 12:10:00|15451.1|15449.2|15448.3|15447.6|15452.2|15451.5|15447.6|15446.7|343
1732536900000|2024-11-25 12:15:00|15448.5|15447.8|15452.8|15451.8|15452.9|15451.9|15445.9|15445.2|218
1732537200000|2024-11-25 12:20:00|15453|15452|15454|15453.3|15456.8|15455.9|15452.2|15451.4|325
1732537500000|2024-11-25 12:25:00|15453.5|15452.8|15448.9|15448.2|15455.2|15454.4|15448.5|15447.8|355
1732537800000|2024-11-25 12:30:00|15449|15448.3|15439.3|15438.6|15449|15448.3|15438.7|15437|420
1732538100000|2024-11-25 12:35:00|15438.9|15438.2|15428.9|15427.4|15439|15438.3|15424.9|15423.9|519
1732538400000|2024-11-25 12:40:00|15429.1|15427.5|15430.4|15427.8|15430.6|15428.3|15425.2|15423.5|598
1732538700000|2024-11-25 12:45:00|15430.7|15428|15423.4|15421.4|15431.7|15429.7|15420.6|15419.2|410
1732539000000|2024-11-25 12:50:00|15422.3|15421.3|15419.4|15418.4|15422.4|15421.3|15417.8|15416.8|410
1732539300000|2024-11-25 12:55:00|15418.8|15417.8|15420.4|15419.4|15421.4|15420.1|15413.9|15413.2|365
1732539600000|2024-11-25 13:00:00|15420.3|15418.6|15405.4|15403.7|15420.3|15418.6|15401.9|15400.9|595
1732539900000|2024-11-25 13:05:00|15405.8|15404.2|15402.2|15400.5|15408.5|15406.8|15399.4|15397.8|628
1732540200000|2024-11-25 13:10:00|15403|15401.4|15390.8|15390.1|15403|15401.4|15388.9|15387.9|666
1732540500000|2024-11-25 13:15:00|15390.9|15389.9|15383.4|15382.7|15393.6|15392.7|15380.7|15380|572
1732540800000|2024-11-25 13:20:00|15383.7|15383|15383.6|15382.6|15391.1|15390.2|15379.4|15378.4|696
1732541100000|2024-11-25 13:25:00|15383.9|15382.9|15382.4|15380.4|15386.5|15384.5|15376.2|15375.2|665
1732541400000|2024-11-25 13:30:00|15382.5|15380.5|15393.8|15391.4|15393.8|15391.4|15377.9|15376.9|835
1732541700000|2024-11-25 13:35:00|15393.9|15391.6|15388.9|15388.2|15395.5|15393.2|15382|15381.3|766
1732542000000|2024-11-25 13:40:00|15389.1|15388.4|15388.8|15388.1|15393.8|15392.9|15384.9|15383.9|592
1732542300000|2024-11-25 13:45:00|15389.1|15388.4|15395.6|15394.9|15396.6|15395.9|15386.8|15386.1|525
1732542600000|2024-11-25 13:50:00|15395.3|15394.6|15394.2|15393.5|15400.5|15399.5|15391.3|15390.6|551
1732542900000|2024-11-25 13:55:00|15394.6|15393.9|15393.5|15392.5|15399.5|15398.5|15391|15390.3|594
1732543200000|2024-11-25 14:00:00|15393.3|15392.6|15390.2|15389.5|15396.4|15395.7|15379.3|15378.6|678
1732543500000|2024-11-25 14:05:00|15390|15389.3|15390.3|15389.6|15402.5|15401.8|15389.6|15388.9|779
1732543800000|2024-11-25 14:10:00|15390.1|15389.4|15374|15373.3|15393.5|15392.5|15373.5|15372.8|720
1732544100000|2024-11-25 14:15:00|15373.6|15372.9|15379.4|15377.7|15384.2|15382.3|15370.8|15370.1|764
1732544400000|2024-11-25 14:20:00|15379.5|15376.6|15385.7|15383.7|15385.9|15384.3|15375.3|15374.2|731
1732544700000|2024-11-25 14:25:00|15385.6|15383.6|15371.8|15371.1|15385.6|15383.6|15367.3|15366|722
1732545000000|2024-11-25 14:30:00|15371.7|15371|15378.4|15377.7|15378.5|15377.8|15363.7|15362.2|917
1732545300000|2024-11-25 14:35:00|15378.9|15378.2|15382.1|15381.1|15382.3|15381.3|15373.3|15371.8|848
1732545600000|2024-11-25 14:40:00|15382.2|15381.2|15387.6|15385.7|15389.8|15387.9|15380.1|15379.1|919
1732545900000|2024-11-25 14:45:00|15387.4|15385.6|15385.6|15383.2|15389.8|15388.6|15380.4|15378.6|847
1732546200000|2024-11-25 14:50:00|15385.7|15383.7|15374.2|15373.5|15387.5|15386|15373.4|15372.7|799
1732546500000|2024-11-25 14:55:00|15374.5|15373.8|15375.6|15374.6|15381.2|15380.2|15372.1|15371.1|745
1732546800000|2024-11-25 15:00:00|15375.2|15374.5|15385.5|15384.5|15387|15386.2|15364.9|15364.2|958
1732547100000|2024-11-25 15:05:00|15385.4|15384.4|15392.6|15391|15394.9|15392.6|15384.1|15383.4|638
1732547400000|2024-11-25 15:10:00|15392.5|15390.7|15392.3|15390.7|15395.4|15393.9|15389.8|15388.5|556
1732547700000|2024-11-25 15:15:00|15392|15390.3|15389|15387.4|15399.9|15399.1|15387.5|15386.1|587
1732548000000|2024-11-25 15:20:00|15388.7|15387.7|15390|15389|15392.3|15391.6|15385.5|15384.5|468
1732548300000|2024-11-25 15:25:00|15389.8|15388.8|15387.8|15385.9|15389.8|15388.8|15380.8|15380.1|482
1732548600000|2024-11-25 15:30:00|15387.7|15385.1|15381.5|15380.8|15389.9|15388.6|15380.3|15379.6|410
1732548900000|2024-11-25 15:35:00|15381.4|15380.7|15383|15382.3|15384|15383.3|15377|15376.3|395
1732549200000|2024-11-25 15:40:00|15382.9|15382.2|15397.2|15395.6|15397.5|15396.5|15381.6|15380.7|479
1732549500000|2024-11-25 15:45:00|15397.6|15396.1|15407.3|15406.6|15407.3|15406.6|15394.9|15393.6|486
1732549800000|2024-11-25 15:50:00|15407|15406.3|15429.4|15427|15430.1|15427.7|15406.7|15406|898
1732550100000|2024-11-25 15:55:00|15429.3|15427.3|15438.2|15436.1|15440.2|15439.2|15427.9|15425.2|1277
1732550400000|2024-11-25 16:00:00|15438.4|15436.4|15438.3|15436.7|15441.1|15440.4|15430.7|15429.2|850
1732550700000|2024-11-25 16:05:00|15438.4|15436.8|15436|15435|15443.1|15442.4|15434.1|15432.2|515
1732551000000|2024-11-25 16:10:00|15435.4|15434.4|15440.8|15440.1|15441.8|15440.8|15434.4|15433.7|324
1732551300000|2024-11-25 16:15:00|15441.2|15440.5|15440.5|15439.8|15444.9|15444|15435.2|15433.6|504
1732551600000|2024-11-25 16:20:00|15440.2|15439.5|15442.6|15441.9|15445.8|15444.5|15439.1|15437.8|503
1732551900000|2024-11-25 16:25:00|15442.5|15441.8|15436.7|15436|15443.5|15442.8|15436.7|15435.9|473
1732552200000|2024-11-25 16:30:00|15436.8|15436.1|15430.2|15429.5|15439.1|15438.1|15430|15429.3|504
1732552500000|2024-11-25 16:35:00|15430.3|15429.6|15437.6|15436.9|15438.2|15437.5|15428.4|15427.3|624
1732552800000|2024-11-25 16:40:00|15437.4|15436.7|15444.8|15444.1|15445|15444.3|15430.7|15430|531
1732553100000|2024-11-25 16:45:00|15444.9|15444.2|15439.5|15438.8|15453|15451.4|15439.4|15438.7|607
1732553400000|2024-11-25 16:50:00|15439.9|15439.2|15434.6|15433.9|15443.7|15443|15434.2|15433.5|479
1732553700000|2024-11-25 16:55:00|15434|15433.3|15430|15429.3|15435.5|15434.5|15429.6|15428.6|406
1732554000000|2024-11-25 17:00:00|15429.9|15429.2|15432.1|15430|15433.1|15432.4|15427.6|15426.8|391
1732554300000|2024-11-25 17:05:00|15431.9|15429.9|15433.4|15432.7|15434.6|15433|15428.8|15427.1|434
1732554600000|2024-11-25 17:10:00|15433.5|15432.8|15433.6|15431.7|15436.2|15434.8|15427.7|15426.7|493
1732554900000|2024-11-25 17:15:00|15433.7|15431.8|15437.3|15436.3|15439.4|15438.1|15430.8|15429.8|331
1732555200000|2024-11-25 17:20:00|15437.2|15436.2|15427.8|15427.1|15438.4|15437.4|15427.7|15426.8|358
1732555500000|2024-11-25 17:25:00|15427.7|15427|15429.5|15428.8|15432|15431.3|15427.5|15426.8|350
1732555800000|2024-11-25 17:30:00|15429.4|15428.7|15425.1|15424.4|15430.5|15429.8|15425.1|15424.4|267
1732556100000|2024-11-25 17:35:00|15425|15424.3|15423.8|15423.1|15428.8|15427.3|15423.2|15421.8|398
1732556400000|2024-11-25 17:40:00|15423.7|15423|15426.9|15425.2|15432.8|15431.3|15423.1|15422.4|372
1732556700000|2024-11-25 17:45:00|15426.8|15425.1|15429.8|15429.1|15432.3|15431|15426.3|15424.6|342
1732557000000|2024-11-25 17:50:00|15429.9|15429.2|15433.9|15432.1|15434.6|15433.9|15429.9|15429.2|323
1732557300000|2024-11-25 17:55:00|15433.4|15431.7|15432.5|15431.8|15436.7|15436|15428.5|15427.8|410
1732557600000|2024-11-25 18:00:00|15432.9|15432.2|15421.7|15419.8|15434.5|15433.8|15421.1|15419.8|550
1732557900000|2024-11-25 18:05:00|15421.8|15420|15421.7|15420.7|15423.8|15422.9|15418.8|15417.6|514
1732558200000|2024-11-25 18:10:00|15421.4|15420.4|15420.2|15419.5|15422.7|15422|15418|15416.9|373
1732558500000|2024-11-25 18:15:00|15420.1|15419.4|15420.8|15419.8|15422.8|15421.8|15417.5|15416.8|267
1732558800000|2024-11-25 18:20:00|15420.7|15419.7|15425.9|15425.2|15426.3|15425.6|15420.7|15419.7|295
1732559100000|2024-11-25 18:25:00|15426|15425.3|15419.4|15418.7|15427.6|15426.9|15419.4|15418.7|380
1732559400000|2024-11-25 18:30:00|15419.3|15418.6|15417.5|15416.8|15420.2|15419.5|15417|15416.3|290
1732559700000|2024-11-25 18:35:00|15417.7|15417|15418.5|15417.5|15420.1|15419.3|15415.9|15415.2|293
1732560000000|2024-11-25 18:40:00|15418.7|15417.7|15418.4|15417.7|15419.3|15418.6|15415.5|15414.5|321
1732560300000|2024-11-25 18:45:00|15418.3|15417.6|15420.6|15419.9|15422.4|15421.7|15418.3|15417.6|193
1732560600000|2024-11-25 18:50:00|15420.8|15420.1|15413.7|15413|15421.3|15420.6|15413|15412.3|336
1732560900000|2024-11-25 18:55:00|15413.4|15412.7|15411.4|15410.7|15413.4|15412.7|15410.3|15409.6|368
1732561200000|2024-11-25 19:00:00|15411.6|15410.9|15408.6|15406.7|15412.8|15412.1|15407.4|15405.7|386
1732561500000|2024-11-25 19:05:00|15408.5|15406.1|15406.8|15406.1|15410|15408.7|15406.2|15405.5|351
1732561800000|2024-11-25 19:10:00|15406.7|15406|15405.9|15405.2|15409.4|15408.4|15405.7|15404.4|282
1732562100000|2024-11-25 19:15:00|15406|15405.3|15411.1|15410.4|15411.6|15410.9|15405.8|15405.1|228
1732562400000|2024-11-25 19:20:00|15411.5|15410.8|15406.3|15405.3|15412.2|15410.9|15404.2|15403|359
1732562700000|2024-11-25 19:25:00|15406.4|15405.4|15404.8|15404.1|15409.1|15408.4|15403.6|15402.9|309
1732563000000|2024-11-25 19:30:00|15404.7|15404|15401.6|15400.9|15406.7|15406|15400.3|15398.6|283
1732563300000|2024-11-25 19:35:00|15402|15401.3|15406.7|15406|15407.7|15406.7|15401.5|15400.8|260
1732563600000|2024-11-25 19:40:00|15406.8|15406.1|15410.2|15409.5|15410.5|15409.8|15405.8|15404.9|238
1732563900000|2024-11-25 19:45:00|15410.3|15409.6|15413.1|15412.1|15413.2|15412.2|15409.3|15408.6|187
1732564200000|2024-11-25 19:50:00|15413.2|15412.2|15414.3|15413.6|15420.6|15419.6|15413.1|15412.1|346
1732564500000|2024-11-25 19:55:00|15415|15414.3|15413.9|15413.2|15418|15416.8|15413.4|15412.7|406
1732564800000|2024-11-25 20:00:00|15414|15413.3|15414.1|15413.1|15417.6|15416.9|15413.5|15412.8|308
1732565100000|2024-11-25 20:05:00|15414|15413|15411.6|15410.6|15414.4|15413.4|15410.6|15409.6|270
1732565400000|2024-11-25 20:10:00|15411.4|15410.4|15411|15410|15413.1|15412.1|15409.6|15408.6|229
1732565700000|2024-11-25 20:15:00|15411.1|15410.1|15411.3|15410.3|15412.7|15411.7|15410.2|15409.2|254
1732566000000|2024-11-25 20:20:00|15411|15410|15413.1|15412.1|15414.3|15413.3|15410.8|15409.8|265
1732566300000|2024-11-25 20:25:00|15413.2|15412.2|15415.2|15414.2|15416.9|15416.2|15412.7|15411.7|189
1732566600000|2024-11-25 20:30:00|15415.1|15414.1|15416.8|15415.8|15417.6|15416.6|15412.7|15411.7|231
1732566900000|2024-11-25 20:35:00|15416.6|15415.6|15417.4|15416.4|15418.6|15417.1|15415.8|15414.7|342
1732567200000|2024-11-25 20:40:00|15417.5|15416.5|15412.8|15412.1|15418.4|15417.7|15412.1|15411.4|188
1732567500000|2024-11-25 20:45:00|15412.9|15412.2|15412.2|15411.2|15413.1|15412.4|15408.5|15407.8|253
1732567800000|2024-11-25 20:50:00|15412.6|15411.6|15412.9|15412.2|15415.2|15414.5|15411.8|15411|304
1732568100000|2024-11-25 20:55:00|15413|15412.3|15415.1|15413.2|15416.5|15414.5|15411.5|15410.1|352
1732568400000|2024-11-25 21:00:00|15415.2|15413.1|15417.4|15415.8|15418.1|15416|15414.9|15413.1|356
1732568700000|2024-11-25 21:05:00|15417.5|15416|15416.7|15415.7|15417.9|15416.3|15415.9|15414.9|80
1732569000000|2024-11-25 21:10:00|15416.6|15415.6|15417.1|15416.1|15417.5|15416.1|15416.6|15415.3|54
1732569300000|2024-11-25 21:15:00|15417|15416|15422.7|15420.6|15422.7|15420.7|15416.8|15415.8|163
1732569600000|2024-11-25 21:20:00|15422.5|15420.5|15420.6|15418.7|15422.5|15420.7|15420.5|15418.7|107
1732569900000|2024-11-25 21:25:00|15420.1|15419.1|15419.1|15418.1|15420.6|15419.4|15418.7|15417.7|84
1732570200000|2024-11-25 21:30:00|15419.2|15418.2|15423.4|15421.2|15423.4|15421.2|15418.9|15417.7|69
1732570500000|2024-11-25 21:35:00|15423.3|15421.1|15423.2|15421.4|15423.5|15421.5|15421.8|15419.9|76
1732570800000|2024-11-25 21:40:00|15423.3|15421.5|15425.4|15424.4|15427.6|15425.8|15422.7|15421.2|186
1732571100000|2024-11-25 21:45:00|15425.7|15424.2|15424|15422.2|15425.8|15424.2|15423.4|15421.6|135
1732571400000|2024-11-25 21:50:00|15423.9|15422.1|15423.2|15421.3|15425.5|15423.6|15422|15420.3|225
1732571700000|2024-11-25 21:55:00|15423.7|15420.8|15425.5|15418.5|15426.8|15420.8|15418.8|15414|180
1732572000000|2024-11-25 22:00:00|15425.2|15418.2|15431.8|15424.8|15431.8|15424.8|15425.2|15418.2|11
1732572300000|2024-11-25 22:05:00|15431.9|15424.9|15428.1|15421.1|15433.3|15426.3|15424.5|15417.5|36
1732572600000|2024-11-25 22:10:00|15428|15421|15425.8|15418.8|15428.1|15421.1|15425.6|15418.6|21
1732572900000|2024-11-25 22:15:00|15425.9|15418.9|15424.7|15417.7|15425.9|15418.9|15422.6|15415.6|19
1732573200000|2024-11-25 22:20:00|15424.8|15417.8|15424.7|15417.7|15424.9|15417.9|15423.2|15416.2|20
1732573500000|2024-11-25 22:25:00|15424.9|15417.9|15425|15418|15425.2|15418.2|15424.8|15417.8|11
1732573800000|2024-11-25 22:30:00|15424.9|15417.9|15424.7|15417.7|15426.1|15419.1|15424.2|15417.2|29
1732574100000|2024-11-25 22:35:00|15424.6|15417.6|15424.6|15417.6|15424.7|15417.7|15424.6|15417.6|15
1732574400000|2024-11-25 22:40:00|15422.1|15415.1|15414.8|15407.8|15422.1|15415.1|15414.4|15407.4|50
1732574700000|2024-11-25 22:45:00|15414.4|15407.4|15416.3|15409.3|15416.6|15409.6|15414.3|15407.3|19
1732575000000|2024-11-25 22:50:00|15416.4|15409.4|15416.6|15409.6|15417.5|15410.5|15414.8|15407.8|55
1732575300000|2024-11-25 22:55:00|15416.7|15409.7|15416.4|15409.4|15417.6|15410.6|15407.7|15400.7|66
1732575600000|2024-11-25 23:00:00|15416|15409|15395.1|15390|15418|15411|15395.1|15390|179
1732575900000|2024-11-25 23:05:00|15394.6|15390.5|15397.6|15396.1|15398.2|15396.2|15389.6|15387.2|178
1732576200000|2024-11-25 23:10:00|15397.8|15396.2|15395.2|15393.3|15402|15400.1|15394.5|15392.6|129
1732576500000|2024-11-25 23:15:00|15395.1|15393.4|15393|15391.3|15397.9|15396.1|15390.7|15388.9|146
1732576800000|2024-11-25 23:20:00|15392.9|15391.4|15401.3|15399.7|15402.7|15401|15392.8|15391.1|195
1732577100000|2024-11-25 23:25:00|15401.4|15399.8|15400.2|15398.6|15401.5|15399.8|15398.2|15396.6|144
1732577400000|2024-11-25 23:30:00|15400.1|15398.4|15402.4|15400.8|15404|15402|15397.9|15396.3|171
1732577700000|2024-11-25 23:35:00|15402.1|15400.7|15409.8|15407.5|15410.1|15407.8|15399.4|15397.7|349
1732578000000|2024-11-25 23:40:00|15409.5|15407.2|15430.4|15428.1|15440.5|15437.9|15405.5|15403.2|1005
1732578300000|2024-11-25 23:45:00|15430.2|15427.9|15435.7|15433.3|15440.5|15437.5|15423.2|15421|1073
1732578600000|2024-11-25 23:50:00|15437.7|15435.5|15442.8|15440.3|15450.6|15447.6|15428.2|15425.9|964
1732578900000|2024-11-25 23:55:00|15442.7|15440.1|15440.4|15437.1|15446|15443.4|15432.6|15430.3|678
1732492800000|2024-11-25 00:00:00|15416.5|15413.3|15408.2|15407.2|15416.9|15414.5|15407|15404.8|562
1732493100000|2024-11-25 00:05:00|15408.6|15407.6|15406.2|15405.2|15411.3|15410.3|15402.5|15401.5|466
1732493400000|2024-11-25 00:10:00|15406.1|15405.1|15398.8|15396.7|15409.5|15407.9|15397.2|15396.2|509
1732493700000|2024-11-25 00:15:00|15398.9|15396.8|15388|15386.4|15399.8|15398.4|15383|15380.8|609
1732494000000|2024-11-25 00:20:00|15387.9|15386.9|15396.9|15395.9|15397.3|15396.3|15386.1|15384.1|426
1732494300000|2024-11-25 00:25:00|15397.2|15396.2|15407.9|15406.3|15410.1|15408.3|15397.2|15396.2|512
1732494600000|2024-11-25 00:30:00|15407.5|15406.5|15404.2|15402.6|15408.3|15407.3|15397.3|15395.3|695
1732494900000|2024-11-25 00:35:00|15403.5|15402.5|15401.2|15399.7|15404.3|15402.7|15395.5|15393.1|680
1732495200000|2024-11-25 00:40:00|15401.1|15399.6|15400.3|15399.3|15404.8|15403.7|15396.7|15395|533
1732495500000|2024-11-25 00:45:00|15402.3|15401.3|15412.8|15411.8|15413.1|15411.9|15397.2|15395.2|470
1732495800000|2024-11-25 00:50:00|15412.7|15411.7|15419.2|15417.3|15421.6|15420.1|15406.8|15405.8|687
1732496100000|2024-11-25 00:55:00|15420.5|15417.2|15420.9|15420.2|15421.3|15420.2|15416.4|15414.5|455
1732496400000|2024-11-25 01:00:00|15422.8|15422.1|15421.4|15420.7|15423.7|15423|15416.4|15414.3|419
1732496700000|2024-11-25 01:05:00|15421.7|15421|15405.9|15404.9|15424.7|15423.3|15404.8|15403.8|390
1732497000000|2024-11-25 01:10:00|15406.9|15406.2|15408.7|15407.7|15410.2|15409.5|15404|15402.6|383
1732497300000|2024-11-25 01:15:00|15408.8|15407.8|15399.3|15398.6|15412.6|15410.9|15398.3|15397.6|328
1732497600000|2024-11-25 01:20:00|15399.4|15398.7|15391.4|15389.7|15399.4|15398.7|15388.9|15387.4|404
1732497900000|2024-11-25 01:25:00|15391.8|15389.3|15387.8|15387.1|15395.6|15393.2|15386.2|15385.5|387
1732498200000|2024-11-25 01:30:00|15387.7|15387|15379.6|15378.6|15391.6|15389.5|15377.9|15376.2|588
1732498500000|2024-11-25 01:35:00|15378.5|15377.5|15374.7|15373.2|15378.9|15377.9|15369.2|15368.3|475
1732498800000|2024-11-25 01:40:00|15374.6|15373|15373.9|15372.9|15376.7|15374.9|15370.6|15369.6|430
1732499100000|2024-11-25 01:45:00|15373.8|15372.8|15367.4|15366.4|15377.4|15374.9|15367|15366|444
1732499400000|2024-11-25 01:50:00|15367.6|15366|15366.8|15366.1|15371.2|15369.2|15365.6|15364.2|361
1732499700000|2024-11-25 01:55:00|15366.7|15366|15377.9|15375.8|15380.5|15379.5|15365.7|15364|463
1732500000000|2024-11-25 02:00:00|15377.7|15375.7|15369.8|15369.1|15380|15378.7|15369.8|15369.1|357
1732500300000|2024-11-25 02:05:00|15369.9|15369.2|15367.7|15366.7|15372.7|15372|15365.7|15364.4|349
1732500600000|2024-11-25 02:10:00|15367.8|15366.8|15367.9|15367.2|15373.3|15372.6|15367.5|15366.5|387
1732500900000|2024-11-25 02:15:00|15367.8|15367.1|15370.7|15369.7|15373.9|15373.2|15366.7|15365.7|301
1732501200000|2024-11-25 02:20:00|15370.6|15369.6|15371|15370|15371.8|15370.2|15366.7|15365.7|306
1732501500000|2024-11-25 02:25:00|15371.4|15370.4|15375.5|15374.8|15376.8|15375|15370.6|15369.7|335
1732501800000|2024-11-25 02:30:00|15375.4|15374.7|15356.8|15356.1|15376.2|15375.5|15356.6|15355.3|415
1732502100000|2024-11-25 02:35:00|15356.9|15356.2|15358.5|15357.5|15360.1|15358.4|15355.7|15354.5|306
1732502400000|2024-11-25 02:40:00|15359|15358|15365.7|15363.8|15366.4|15365.7|15359|15358|361
1732502700000|2024-11-25 02:45:00|15365.5|15363.7|15368.5|15367.8|15373.4|15372.4|15365|15363.2|288
1732503000000|2024-11-25 02:50:00|15368.2|15367.5|15378.2|15377.2|15378.5|15377.5|15363.9|15363.2|391
1732503300000|2024-11-25 02:55:00|15378.1|15377.1|15377.5|15375.5|15381|15380|15376.9|15375.4|292
1732503600000|2024-11-25 03:00:00|15377.7|15375.6|15370.1|15369.1|15380.4|15378.4|15369|15367.4|478
1732503900000|2024-11-25 03:05:00|15370|15369|15369|15368.3|15371.3|15370.3|15367.7|15366.7|292
1732504200000|2024-11-25 03:10:00|15368.9|15368.2|15376.3|15375.3|15376.7|15376|15368.6|15367.9|312
1732504500000|2024-11-25 03:15:00|15376.4|15375.4|15371.7|15371|15377.2|15376.2|15363.7|15362.8|347
1732504800000|2024-11-25 03:20:00|15371.3|15370.6|15367.8|15367.1|15371.9|15371.2|15365.9|15365.2|256
1732505100000|2024-11-25 03:25:00|15367.9|15367.2|15376.2|15375.5|15382.5|15381.8|15367.9|15367.2|311
1732505400000|2024-11-25 03:30:00|15376.3|15375.6|15379.2|15378.2|15381.3|15380|15368.8|15368.1|499
1732505700000|2024-11-25 03:35:00|15379.4|15378.4|15383.5|15382.5|15384.7|15383.6|15378.6|15377.6|349
1732506000000|2024-11-25 03:40:00|15383.6|15382.6|15387.1|15386.4|15387.5|15386.8|15383.4|15382.4|235
1732506300000|2024-11-25 03:45:00|15387|15386.3|15383.6|15382.9|15390.5|15389.7|15383|15382.3|221
1732506600000|2024-11-25 03:50:00|15384.1|15383.4|15391.5|15390.5|15392.4|15391.2|15379.2|15378.5|357
1732506900000|2024-11-25 03:55:00|15391.6|15390.6|15395.3|15394.3|15396.6|15395.9|15391.5|15390.6|273
1732507200000|2024-11-25 04:00:00|15395.4|15394.4|15400|15398|15400.4|15398.8|15394.7|15393.4|365
1732507500000|2024-11-25 04:05:00|15400.2|15398.2|15400.2|15398.2|15402.7|15401.2|15397.2|15396.5|281
1732507800000|2024-11-25 04:10:00|15400.1|15398|15409.4|15408.7|15410.1|15409.4|15398.8|15397|233
1732508100000|2024-11-25 04:15:00|15409.5|15408.8|15413.4|15412.7|15416.5|15415.8|15409.4|15408.7|394
1732508400000|2024-11-25 04:20:00|15413.5|15412.8|15416|15414.4|15417.3|15416.6|15412.5|15411.1|321
1732508700000|2024-11-25 04:25:00|15415.7|15414|15410.8|15408.5|15416.1|15414.5|15409.1|15407.7|320
1732509000000|2024-11-25 04:30:00|15410.9|15408.7|15407.3|15404.9|15415.5|15414.2|15406.3|15404.9|363
1732509300000|2024-11-25 04:35:00|15407.1|15405|15402.7|15401.7|15407.3|15405|15399.6|15398.6|255
1732509600000|2024-11-25 04:40:00|15402.6|15401.6|15402.3|15400.1|15405.8|15404.7|15400.3|15398.3|308
1732509900000|2024-11-25 04:45:00|15402.4|15400|15408.6|15407.9|15409.6|15408.6|15401.8|15400|229
1732510200000|2024-11-25 04:50:00|15408.7|15407.7|15408.6|15407.9|15413.4|15412.7|15407.3|15405.4|338
1732510500000|2024-11-25 04:55:00|15408.4|15407.7|15410.1|15409.4|15413.7|15412.7|15407.3|15406.6|236
1732510800000|2024-11-25 05:00:00|15409.9|15409.2|15419.4|15418.7|15419.7|15419|15409.8|15409.1|327
1732511100000|2024-11-25 05:05:00|15419.5|15418.8|15424.3|15422.5|15424.9|15423.6|15418.7|15418|400
1732511400000|2024-11-25 05:10:00|15424.4|15422.7|15428.5|15427.8|15428.7|15427.9|15423.8|15422.6|432
1732511700000|2024-11-25 05:15:00|15428.4|15427.7|15427.1|15425.2|15432.5|15430.6|15424.7|15422.5|330
1732512000000|2024-11-25 05:20:00|15427|15425.1|15425.6|15424.6|15427.7|15425.8|15422.2|15420.4|290
1732512300000|2024-11-25 05:25:00|15425.7|15424.7|15425.4|15424.4|15431.2|15430.2|15425.3|15424.3|296
1732512600000|2024-11-25 05:30:00|15425.5|15424.5|15426.9|15425.9|15431.8|15430.3|15424|15423|355
1732512900000|2024-11-25 05:35:00|15427|15426|15428.9|15428.2|15432.1|15431.4|15426.7|15425.7|240
1732513200000|2024-11-25 05:40:00|15429.6|15428.9|15433.2|15432.5|15436.7|15435.7|15428.4|15426.6|260
1732513500000|2024-11-25 05:45:00|15433.3|15432.6|15434.6|15433.9|15436|15435.3|15431.7|15430|212
1732513800000|2024-11-25 05:50:00|15434.7|15434|15435.9|15435.2|15440.8|15439.2|15431.9|15431.2|279
1732514100000|2024-11-25 05:55:00|15435.7|15435|15427.4|15425.9|15436|15435.3|15424.8|15424.1|391
1732514400000|2024-11-25 06:00:00|15427.1|15426.1|15429.9|15427.9|15430.8|15430.1|15418.8|15417.6|574
1732514700000|2024-11-25 06:05:00|15429.6|15427.6|15442.9|15441.9|15445|15444.3|15428.6|15427.6|428
1732515000000|2024-11-25 06:10:00|15443|15442|15440.7|15440|15446|15444.4|15440.5|15439.6|362
1732515300000|2024-11-25 06:15:00|15441.2|15440.5|15445.5|15444.8|15447.9|15447.2|15439.4|15438.7|315
1732515600000|2024-11-25 06:20:00|15445.7|15445|15439.7|15439|15448|15447.3|15437.1|15436.4|286
1732515900000|2024-11-25 06:25:00|15439.6|15438.9|15444.3|15443.6|15444.4|15443.7|15437.5|15436.8|250
1732516200000|2024-11-25 06:30:00|15444.9|15444.2|15440.7|15439.7|15448.6|15447.9|15439|15437.2|402
1732516500000|2024-11-25 06:35:00|15440.8|15439.8|15443.6|15442.6|15444.4|15443.7|15438.9|15438.2|285
1732516800000|2024-11-25 06:40:00|15443.7|15442.7|15432.7|15432|15444.4|15443.4|15430.7|15429.9|414
1732517100000|2024-11-25 06:45:00|15432.8|15432.1|15436.9|15436.2|15436.9|15436.2|15427.8|15427|336
1732517400000|2024-11-25 06:50:00|15436.8|15436.1|15432.9|15432.2|15441.9|15440.9|15431|15430.3|310
1732517700000|2024-11-25 06:55:00|15433|15432.3|15430.1|15429.4|15434.2|15433.5|15429.8|15429|253
1732518000000|2024-11-25 07:00:00|15430|15429.3|15426.5|15425.8|15430.5|15429.8|15421.7|15420.7|605
1732518300000|2024-11-25 07:05:00|15426.6|15425.9|15421.5|15420.8|15427.7|15427|15420.2|15419.5|392
1732518600000|2024-11-25 07:10:00|15421.4|15420.7|15429.8|15428.3|15430.6|15429.7|15419.1|15418.1|375
1732518900000|2024-11-25 07:15:00|15429.9|15427.6|15433.9|15432.9|15435|15434|15424.2|15423.5|535
1732519200000|2024-11-25 07:20:00|15433.8|15432.8|15430.3|15428.8|15437|15435.8|15427.9|15426.2|397
1732519500000|2024-11-25 07:25:00|15430.4|15428.9|15430.2|15429.2|15433.9|15432.9|15430|15428.9|325
1732519800000|2024-11-25 07:30:00|15430|15429|15424|15423.3|15431.3|15430.3|15422.7|15421.6|456
1732520100000|2024-11-25 07:35:00|15424.6|15423.9|15420.8|15419|15425.4|15424.7|15415.8|15415|433
1732520400000|2024-11-25 07:40:00|15420.7|15418.7|15421.3|15419.6|15426.2|15425.2|15417.3|15416.2|612
1732520700000|2024-11-25 07:45:00|15421.2|15419.4|15427.4|15425.5|15429.1|15428.1|15418.3|15417.1|486
1732521000000|2024-11-25 07:50:00|15427.2|15425.4|15439.8|15439.1|15440.1|15439.4|15425|15424.3|501
1732521300000|2024-11-25 07:55:00|15440.1|15439.4|15454.5|15453.5|15456.3|15455.6|15440.1|15439.4|720
1732521600000|2024-11-25 08:00:00|15454.8|15453.8|15464.5|15463.5|15468.5|15466.8|15452.6|15451.6|890
1732521900000|2024-11-25 08:05:00|15464.6|15463.1|15460|15459.3|15465.9|15464|15457.6|15455.9|718
1732522200000|2024-11-25 08:10:00|15460.2|15459.5|15457.4|15455.8|15461.1|15460|15456|15454.7|531
1732522500000|2024-11-25 08:15:00|15457.7|15456.2|15457.1|15456.4|15460.5|15459.3|15452.4|15451.7|574
1732522800000|2024-11-25 08:20:00|15457.5|15456.8|15455.3|15454.3|15462.5|15460.8|15450.8|15449|606
1732523100000|2024-11-25 08:25:00|15455.4|15454.4|15454.3|15453.6|15458|15457|15449.2|15447.5|684
1732523400000|2024-11-25 08:30:00|15454|15453.3|15457.6|15456.9|15461.7|15461|15452.2|15450.3|618
1732523700000|2024-11-25 08:35:00|15457.9|15457.2|15459.1|15457.5|15461.5|15460.6|15455.2|15454.5|480
1732524000000|2024-11-25 08:40:00|15458.4|15456.9|15468.6|15466.7|15470.8|15469.2|15456.8|15456.1|534
1732524300000|2024-11-25 08:45:00|15468.3|15466.3|15470.2|15468.3|15473|15472|15467.3|15465.7|495
1732524600000|2024-11-25 08:50:00|15470.4|15468.5|15461.5|15460.5|15470.5|15468.6|15458.9|15457.5|362
1732524900000|2024-11-25 08:55:00|15462.1|15460.6|15469.9|15468.9|15470.2|15469.1|15458.6|15457.9|325
1732525200000|2024-11-25 09:00:00|15470|15469.3|15458.9|15457.2|15470.4|15469.7|15454.9|15453.5|757
1732525500000|2024-11-25 09:05:00|15459.8|15458.2|15459.2|15458.5|15461.6|15460.9|15456.3|15455.3|422
1732525800000|2024-11-25 09:10:00|15459.5|15458.8|15458.8|15457|15460.7|15459.8|15455.4|15454.4|378
1732526100000|2024-11-25 09:15:00|15458.9|15457.2|15457.2|15455.5|15465.3|15463.6|15452.7|15451.1|568
1732526400000|2024-11-25 09:20:00|15457.1|15455.4|15459.8|15459.1|15463|15462.3|15455.5|15454.8|459
1732526700000|2024-11-25 09:25:00|15460.2|15459.5|15464.3|15462.5|15464.6|15463.5|15459.2|15458.5|388
1732527000000|2024-11-25 09:30:00|15464.4|15462.6|15459.2|15458.2|15464.4|15463.4|15455.9|15454.8|434
1732527300000|2024-11-25 09:35:00|15459.3|15458.3|15456.2|15454.2|15460.4|15459.4|15453|15452.3|382
1732527600000|2024-11-25 09:40:00|15456.1|15454.1|15455.7|15454|15459.5|15458.4|15452.1|15450.2|477
1732527900000|2024-11-25 09:45:00|15455.6|15453.7|15445.5|15443.8|15458.9|15457|15445|15443.6|426
1732528200000|2024-11-25 09:50:00|15445.6|15443.9|15439.7|15439|15448.2|15447.5|15438.4|15437.7|430
1732528500000|2024-11-25 09:55:00|15439.9|15439.2|15442.8|15442.1|15444.4|15443.7|15436.2|15435.5|449
1732528800000|2024-11-25 10:00:00|15442.9|15442.2|15443.9|15442.9|15446.5|15445.8|15439.5|15438.8|485
1732529100000|2024-11-25 10:05:00|15444|15443|15443.2|15442.5|15448.7|15447.8|15441.9|15441.2|322
1732529400000|2024-11-25 10:10:00|15443|15442.3|15447.4|15446.7|15448.2|15447.5|15441.2|15440.5|380
1732529700000|2024-11-25 10:15:00|15447.5|15446.8|15441.7|15441|15447.5|15446.8|15441|15440.3|343
1732530000000|2024-11-25 10:20:00|15441.9|15441.2|15442.1|15440.1|15444.8|15444.1|15439|15437|413
1732530300000|2024-11-25 10:25:00|15442|15440|15438.4|15437.7|15442.1|15440|15437.9|15437.2|329
1732530600000|2024-11-25 10:30:00|15438.2|15437.5|15435.3|15434.6|15442.8|15441.2|15435.3|15434.6|344
1732530900000|2024-11-25 10:35:00|15435.1|15434.4|15440.4|15439.7|15441|15439.9|15435.1|15434.4|395
1732531200000|2024-11-25 10:40:00|15440.3|15439.6|15441.9|15441.2|15443.9|15442.3|15436.6|15435.9|428
1732531500000|2024-11-25 10:45:00|15442.2|15441.5|15442.9|15441.9|15445.8|15443.8|15440.2|15439.5|323
1732531800000|2024-11-25 10:50:00|15443|15442|15439.4|15438.7|15443.1|15442.1|15438.4|15437.7|272
1732532100000|2024-11-25 10:55:00|15439.5|15438.8|15442.4|15441.7|15443|15441.8|15438.7|15438|293
1732532400000|2024-11-25 11:00:00|15442.6|15441.9|15438.4|15437.7|15443.4|15442.6|15435.4|15434.7|256
1732532700000|2024-11-25 11:05:00|15438.5|15437.8|15438.9|15438.2|15439.8|15439.1|15436.9|15436.2|208
1732533000000|2024-11-25 11:10:00|15439.2|15438.5|15439|15438.3|15440.4|15439.4|15436.9|15436|252
1732533300000|2024-11-25 11:15:00|15439.1|15438.4|15435.9|15435.2|15440.9|15440.2|15435.8|15435.1|191
1732533600000|2024-11-25 11:20:00|15435.8|15435.1|15436.3|15435.6|15437.6|15436.6|15432.2|15431.5|242
1732533900000|2024-11-25 11:25:00|15436.1|15435.4|15441.9|15441.2|15442.3|15441.6|15434.2|15433.5|174
1732534200000|2024-11-25 11:30:00|15442.4|15440.6|15440.4|15439.4|15442.6|15441.3|15439.4|15437.8|347
1732534500000|2024-11-25 11:35:00|15440.5|15439.5|15445.4|15444.7|15446.6|15445.6|15440.5|15439.5|265
1732534800000|2024-11-25 11:40:00|15445.3|15444.6|15447.8|15446.8|15448.3|15447.6|15444.2|15443.1|214
1732535100000|2024-11-25 11:45:00|15447.7|15446.7|15447.5|15446.8|15449.4|15448.6|15446.5|15445.4|235
1732535400000|2024-11-25 11:50:00|15447.7|15447|15447.3|15446.6|15448.4|15447|15444.4|15443.2|281
1732535700000|2024-11-25 11:55:00|15447.5|15446.8|15450.9|15449.9|15451.3|15450.3|15446.5|15445.6|274
1732536000000|2024-11-25 12:00:00|15451.1|15450.1|15448.8|15448.1|15454.9|15453|15448.4|15447.4|403
1732536300000|2024-11-25 12:05:00|15449.1|15448.4|15451.2|15449.3|15451.4|15449.6|15443.8|15443.1|369
1732536600000|2024-11-25 12:10:00|15451.1|15449.2|15448.3|15447.6|15452.2|15451.5|15447.6|15446.7|343
1732536900000|2024-11-25 12:15:00|15448.5|15447.8|15452.8|15451.8|15452.9|15451.9|15445.9|15445.2|218
1732537200000|2024-11-25 12:20:00|15453|15452|15454|15453.3|15456.8|15455.9|15452.2|15451.4|325
1732537500000|2024-11-25 12:25:00|15453.5|15452.8|15448.9|15448.2|15455.2|15454.4|15448.5|15447.8|355
1732537800000|2024-11-25 12:30:00|15449|15448.3|15439.3|15438.6|15449|15448.3|15438.7|15437|420
1732538100000|2024-11-25 12:35:00|15438.9|15438.2|15428.9|15427.4|15439|15438.3|15424.9|15423.9|519
1732538400000|2024-11-25 12:40:00|15429.1|15427.5|15430.4|15427.8|15430.6|15428.3|15425.2|15423.5|598
1732538700000|2024-11-25 12:45:00|15430.7|15428|15423.4|15421.4|15431.7|15429.7|15420.6|15419.2|410
1732539000000|2024-11-25 12:50:00|15422.3|15421.3|15419.4|15418.4|15422.4|15421.3|15417.8|15416.8|410
1732539300000|2024-11-25 12:55:00|15418.8|15417.8|15420.4|15419.4|15421.4|15420.1|15413.9|15413.2|365
1732539600000|2024-11-25 13:00:00|15420.3|15418.6|15405.4|15403.7|15420.3|15418.6|15401.9|15400.9|595
1732539900000|2024-11-25 13:05:00|15405.8|15404.2|15402.2|15400.5|15408.5|15406.8|15399.4|15397.8|628
1732540200000|2024-11-25 13:10:00|15403|15401.4|15390.8|15390.1|15403|15401.4|15388.9|15387.9|666
1732540500000|2024-11-25 13:15:00|15390.9|15389.9|15383.4|15382.7|15393.6|15392.7|15380.7|15380|572
1732540800000|2024-11-25 13:20:00|15383.7|15383|15383.6|15382.6|15391.1|15390.2|15379.4|15378.4|696
1732541100000|2024-11-25 13:25:00|15383.9|15382.9|15382.4|15380.4|15386.5|15384.5|15376.2|15375.2|665
1732541400000|2024-11-25 13:30:00|15382.5|15380.5|15393.8|15391.4|15393.8|15391.4|15377.9|15376.9|835
1732541700000|2024-11-25 13:35:00|15393.9|15391.6|15388.9|15388.2|15395.5|15393.2|15382|15381.3|766
1732542000000|2024-11-25 13:40:00|15389.1|15388.4|15388.8|15388.1|15393.8|15392.9|15384.9|15383.9|592
1732542300000|2024-11-25 13:45:00|15389.1|15388.4|15395.6|15394.9|15396.6|15395.9|15386.8|15386.1|525
1732542600000|2024-11-25 13:50:00|15395.3|15394.6|15394.2|15393.5|15400.5|15399.5|15391.3|15390.6|551
1732542900000|2024-11-25 13:55:00|15394.6|15393.9|15393.5|15392.5|15399.5|15398.5|15391|15390.3|594
1732543200000|2024-11-25 14:00:00|15393.3|15392.6|15390.2|15389.5|15396.4|15395.7|15379.3|15378.6|678
1732543500000|2024-11-25 14:05:00|15390|15389.3|15390.3|15389.6|15402.5|15401.8|15389.6|15388.9|779
1732543800000|2024-11-25 14:10:00|15390.1|15389.4|15374|15373.3|15393.5|15392.5|15373.5|15372.8|720
1732544100000|2024-11-25 14:15:00|15373.6|15372.9|15379.4|15377.7|15384.2|15382.3|15370.8|15370.1|764
1732544400000|2024-11-25 14:20:00|15379.5|15376.6|15385.7|15383.7|15385.9|15384.3|15375.3|15374.2|731
1732544700000|2024-11-25 14:25:00|15385.6|15383.6|15371.8|15371.1|15385.6|15383.6|15367.3|15366|722
1732545000000|2024-11-25 14:30:00|15371.7|15371|15378.4|15377.7|15378.5|15377.8|15363.7|15362.2|917
1732545300000|2024-11-25 14:35:00|15378.9|15378.2|15382.1|15381.1|15382.3|15381.3|15373.3|15371.8|848
1732545600000|2024-11-25 14:40:00|15382.2|15381.2|15387.6|15385.7|15389.8|15387.9|15380.1|15379.1|919
1732545900000|2024-11-25 14:45:00|15387.4|15385.6|15385.6|15383.2|15389.8|15388.6|15380.4|15378.6|847
1732546200000|2024-11-25 14:50:00|15385.7|15383.7|15374.2|15373.5|15387.5|15386|15373.4|15372.7|799
1732546500000|2024-11-25 14:55:00|15374.5|15373.8|15375.6|15374.6|15381.2|15380.2|15372.1|15371.1|745
1732546800000|2024-11-25 15:00:00|15375.2|15374.5|15385.5|15384.5|15387|15386.2|15364.9|15364.2|958
1732547100000|2024-11-25 15:05:00|15385.4|15384.4|15392.6|15391|15394.9|15392.6|15384.1|15383.4|638
1732547400000|2024-11-25 15:10:00|15392.5|15390.7|15392.3|15390.7|15395.4|15393.9|15389.8|15388.5|556
1732547700000|2024-11-25 15:15:00|15392|15390.3|15389|15387.4|15399.9|15399.1|15387.5|15386.1|587
1732548000000|2024-11-25 15:20:00|15388.7|15387.7|15390|15389|15392.3|15391.6|15385.5|15384.5|468
1732548300000|2024-11-25 15:25:00|15389.8|15388.8|15387.8|15385.9|15389.8|15388.8|15380.8|15380.1|482
1732548600000|2024-11-25 15:30:00|15387.7|15385.1|15381.5|15380.8|15389.9|15388.6|15380.3|15379.6|410
1732548900000|2024-11-25 15:35:00|15381.4|15380.7|15383|15382.3|15384|15383.3|15377|15376.3|395
1732549200000|2024-11-25 15:40:00|15382.9|15382.2|15397.2|15395.6|15397.5|15396.5|15381.6|15380.7|479
1732549500000|2024-11-25 15:45:00|15397.6|15396.1|15407.3|15406.6|15407.3|15406.6|15394.9|15393.6|486
1732549800000|2024-11-25 15:50:00|15407|15406.3|15429.4|15427|15430.1|15427.7|15406.7|15406|898
1732550100000|2024-11-25 15:55:00|15429.3|15427.3|15438.2|15436.1|15440.2|15439.2|15427.9|15425.2|1277
1732550400000|2024-11-25 16:00:00|15438.4|15436.4|15438.3|15436.7|15441.1|15440.4|15430.7|15429.2|850
1732550700000|2024-11-25 16:05:00|15438.4|15436.8|15436|15435|15443.1|15442.4|15434.1|15432.2|515
1732551000000|2024-11-25 16:10:00|15435.4|15434.4|15440.8|15440.1|15441.8|15440.8|15434.4|15433.7|324
1732551300000|2024-11-25 16:15:00|15441.2|15440.5|15440.5|15439.8|15444.9|15444|15435.2|15433.6|504
1732551600000|2024-11-25 16:20:00|15440.2|15439.5|15442.6|15441.9|15445.8|15444.5|15439.1|15437.8|503
1732551900000|2024-11-25 16:25:00|15442.5|15441.8|15436.7|15436|15443.5|15442.8|15436.7|15435.9|473
1732552200000|2024-11-25 16:30:00|15436.8|15436.1|15430.2|15429.5|15439.1|15438.1|15430|15429.3|504
1732552500000|2024-11-25 16:35:00|15430.3|15429.6|15437.6|15436.9|15438.2|15437.5|15428.4|15427.3|624
1732552800000|2024-11-25 16:40:00|15437.4|15436.7|15444.8|15444.1|15445|15444.3|15430.7|15430|531
1732553100000|2024-11-25 16:45:00|15444.9|15444.2|15439.5|15438.8|15453|15451.4|15439.4|15438.7|607
1732553400000|2024-11-25 16:50:00|15439.9|15439.2|15434.6|15433.9|15443.7|15443|15434.2|15433.5|479
1732553700000|2024-11-25 16:55:00|15434|15433.3|15430|15429.3|15435.5|15434.5|15429.6|15428.6|406
1732554000000|2024-11-25 17:00:00|15429.9|15429.2|15432.1|15430|15433.1|15432.4|15427.6|15426.8|391
1732554300000|2024-11-25 17:05:00|15431.9|15429.9|15433.4|15432.7|15434.6|15433|15428.8|15427.1|434
1732554600000|2024-11-25 17:10:00|15433.5|15432.8|15433.6|15431.7|15436.2|15434.8|15427.7|15426.7|493
1732554900000|2024-11-25 17:15:00|15433.7|15431.8|15437.3|15436.3|15439.4|15438.1|15430.8|15429.8|331
1732555200000|2024-11-25 17:20:00|15437.2|15436.2|15427.8|15427.1|15438.4|15437.4|15427.7|15426.8|358
1732555500000|2024-11-25 17:25:00|15427.7|15427|15429.5|15428.8|15432|15431.3|15427.5|15426.8|350
1732555800000|2024-11-25 17:30:00|15429.4|15428.7|15425.1|15424.4|15430.5|15429.8|15425.1|15424.4|267
1732556100000|2024-11-25 17:35:00|15425|15424.3|15423.8|15423.1|15428.8|15427.3|15423.2|15421.8|398
1732556400000|2024-11-25 17:40:00|15423.7|15423|15426.9|15425.2|15432.8|15431.3|15423.1|15422.4|372
1732556700000|2024-11-25 17:45:00|15426.8|15425.1|15429.8|15429.1|15432.3|15431|15426.3|15424.6|342
1732557000000|2024-11-25 17:50:00|15429.9|15429.2|15433.9|15432.1|15434.6|15433.9|15429.9|15429.2|323
1732557300000|2024-11-25 17:55:00|15433.4|15431.7|15432.5|15431.8|15436.7|15436|15428.5|15427.8|410
1732557600000|2024-11-25 18:00:00|15432.9|15432.2|15421.7|15419.8|15434.5|15433.8|15421.1|15419.8|550
1732557900000|2024-11-25 18:05:00|15421.8|15420|15421.7|15420.7|15423.8|15422.9|15418.8|15417.6|514
1732558200000|2024-11-25 18:10:00|15421.4|15420.4|15420.2|15419.5|15422.7|15422|15418|15416.9|373
1732558500000|2024-11-25 18:15:00|15420.1|15419.4|15420.8|15419.8|15422.8|15421.8|15417.5|15416.8|267
1732558800000|2024-11-25 18:20:00|15420.7|15419.7|15425.9|15425.2|15426.3|15425.6|15420.7|15419.7|295
1732559100000|2024-11-25 18:25:00|15426|15425.3|15419.4|15418.7|15427.6|15426.9|15419.4|15418.7|380
1732559400000|2024-11-25 18:30:00|15419.3|15418.6|15417.5|15416.8|15420.2|15419.5|15417|15416.3|290
1732559700000|2024-11-25 18:35:00|15417.7|15417|15418.5|15417.5|15420.1|15419.3|15415.9|15415.2|293
1732560000000|2024-11-25 18:40:00|15418.7|15417.7|15418.4|15417.7|15419.3|15418.6|15415.5|15414.5|321
1732560300000|2024-11-25 18:45:00|15418.3|15417.6|15420.6|15419.9|15422.4|15421.7|15418.3|15417.6|193
1732560600000|2024-11-25 18:50:00|15420.8|15420.1|15413.7|15413|15421.3|15420.6|15413|15412.3|336
1732560900000|2024-11-25 18:55:00|15413.4|15412.7|15411.4|15410.7|15413.4|15412.7|15410.3|15409.6|368
1732561200000|2024-11-25 19:00:00|15411.6|15410.9|15408.6|15406.7|15412.8|15412.1|15407.4|15405.7|386
1732561500000|2024-11-25 19:05:00|15408.5|15406.1|15406.8|15406.1|15410|15408.7|15406.2|15405.5|351
1732561800000|2024-11-25 19:10:00|15406.7|15406|15405.9|15405.2|15409.4|15408.4|15405.7|15404.4|282
1732562100000|2024-11-25 19:15:00|15406|15405.3|15411.1|15410.4|15411.6|15410.9|15405.8|15405.1|228
1732562400000|2024-11-25 19:20:00|15411.5|15410.8|15406.3|15405.3|15412.2|15410.9|15404.2|15403|359
1732562700000|2024-11-25 19:25:00|15406.4|15405.4|15404.8|15404.1|15409.1|15408.4|15403.6|15402.9|309
1732563000000|2024-11-25 19:30:00|15404.7|15404|15401.6|15400.9|15406.7|15406|15400.3|15398.6|283
1732563300000|2024-11-25 19:35:00|15402|15401.3|15406.7|15406|15407.7|15406.7|15401.5|15400.8|260
1732563600000|2024-11-25 19:40:00|15406.8|15406.1|15410.2|15409.5|15410.5|15409.8|15405.8|15404.9|238
1732563900000|2024-11-25 19:45:00|15410.3|15409.6|15413.1|15412.1|15413.2|15412.2|15409.3|15408.6|187
1732564200000|2024-11-25 19:50:00|15413.2|15412.2|15414.3|15413.6|15420.6|15419.6|15413.1|15412.1|346
1732564500000|2024-11-25 19:55:00|15415|15414.3|15413.9|15413.2|15418|15416.8|15413.4|15412.7|406
1732564800000|2024-11-25 20:00:00|15414|15413.3|15414.1|15413.1|15417.6|15416.9|15413.5|15412.8|308
1732565100000|2024-11-25 20:05:00|15414|15413|15411.6|15410.6|15414.4|15413.4|15410.6|15409.6|270
1732565400000|2024-11-25 20:10:00|15411.4|15410.4|15411|15410|15413.1|15412.1|15409.6|15408.6|229
1732565700000|2024-11-25 20:15:00|15411.1|15410.1|15411.3|15410.3|15412.7|15411.7|15410.2|15409.2|254
1732566000000|2024-11-25 20:20:00|15411|15410|15413.1|15412.1|15414.3|15413.3|15410.8|15409.8|265
1732566300000|2024-11-25 20:25:00|15413.2|15412.2|15415.2|15414.2|15416.9|15416.2|15412.7|15411.7|189
1732566600000|2024-11-25 20:30:00|15415.1|15414.1|15416.8|15415.8|15417.6|15416.6|15412.7|15411.7|231
1732566900000|2024-11-25 20:35:00|15416.6|15415.6|15417.4|15416.4|15418.6|15417.1|15415.8|15414.7|342
1732567200000|2024-11-25 20:40:00|15417.5|15416.5|15412.8|15412.1|15418.4|15417.7|15412.1|15411.4|188
1732567500000|2024-11-25 20:45:00|15412.9|15412.2|15412.2|15411.2|15413.1|15412.4|15408.5|15407.8|253
1732567800000|2024-11-25 20:50:00|15412.6|15411.6|15412.9|15412.2|15415.2|15414.5|15411.8|15411|304
1732568100000|2024-11-25 20:55:00|15413|15412.3|15415.1|15413.2|15416.5|15414.5|15411.5|15410.1|352
1732568400000|2024-11-25 21:00:00|15415.2|15413.1|15417.4|15415.8|15418.1|15416|15414.9|15413.1|356
1732568700000|2024-11-25 21:05:00|15417.5|15416|15416.7|15415.7|15417.9|15416.3|15415.9|15414.9|80
1732569000000|2024-11-25 21:10:00|15416.6|15415.6|15417.1|15416.1|15417.5|15416.1|15416.6|15415.3|54
1732569300000|2024-11-25 21:15:00|15417|15416|15422.7|15420.6|15422.7|15420.7|15416.8|15415.8|163
1732569600000|2024-11-25 21:20:00|15422.5|15420.5|15420.6|15418.7|15422.5|15420.7|15420.5|15418.7|107
1732569900000|2024-11-25 21:25:00|15420.1|15419.1|15419.1|15418.1|15420.6|15419.4|15418.7|15417.7|84
1732570200000|2024-11-25 21:30:00|15419.2|15418.2|15423.4|15421.2|15423.4|15421.2|15418.9|15417.7|69
1732570500000|2024-11-25 21:35:00|15423.3|15421.1|15423.2|15421.4|15423.5|15421.5|15421.8|15419.9|76
1732570800000|2024-11-25 21:40:00|15423.3|15421.5|15425.4|15424.4|15427.6|15425.8|15422.7|15421.2|186
1732571100000|2024-11-25 21:45:00|15425.7|15424.2|15424|15422.2|15425.8|15424.2|15423.4|15421.6|135
1732571400000|2024-11-25 21:50:00|15423.9|15422.1|15423.2|15421.3|15425.5|15423.6|15422|15420.3|225
1732571700000|2024-11-25 21:55:00|15423.7|15420.8|15425.5|15418.5|15426.8|15420.8|15418.8|15414|180
1732572000000|2024-11-25 22:00:00|15425.2|15418.2|15431.8|15424.8|15431.8|15424.8|15425.2|15418.2|11
1732572300000|2024-11-25 22:05:00|15431.9|15424.9|15428.1|15421.1|15433.3|15426.3|15424.5|15417.5|36
1732572600000|2024-11-25 22:10:00|15428|15421|15425.8|15418.8|15428.1|15421.1|15425.6|15418.6|21
1732572900000|2024-11-25 22:15:00|15425.9|15418.9|15424.7|15417.7|15425.9|15418.9|15422.6|15415.6|19
1732573200000|2024-11-25 22:20:00|15424.8|15417.8|15424.7|15417.7|15424.9|15417.9|15423.2|15416.2|20
1732573500000|2024-11-25 22:25:00|15424.9|15417.9|15425|15418|15425.2|15418.2|15424.8|15417.8|11
1732573800000|2024-11-25 22:30:00|15424.9|15417.9|15424.7|15417.7|15426.1|15419.1|15424.2|15417.2|29
1732574100000|2024-11-25 22:35:00|15424.6|15417.6|15424.6|15417.6|15424.7|15417.7|15424.6|15417.6|15
1732574400000|2024-11-25 22:40:00|15422.1|15415.1|15414.8|15407.8|15422.1|15415.1|15414.4|15407.4|50
1732574700000|2024-11-25 22:45:00|15414.4|15407.4|15416.3|15409.3|15416.6|15409.6|15414.3|15407.3|19
1732575000000|2024-11-25 22:50:00|15416.4|15409.4|15416.6|15409.6|15417.5|15410.5|15414.8|15407.8|55
1732575300000|2024-11-25 22:55:00|15416.7|15409.7|15416.4|15409.4|15417.6|15410.6|15407.7|15400.7|66
1732575600000|2024-11-25 23:00:00|15416|15409|15395.1|15390|15418|15411|15395.1|15390|179
1732575900000|2024-11-25 23:05:00|15394.6|15390.5|15397.6|15396.1|15398.2|15396.2|15389.6|15387.2|178
1732576200000|2024-11-25 23:10:00|15397.8|15396.2|15395.2|15393.3|15402|15400.1|15394.5|15392.6|129
1732576500000|2024-11-25 23:15:00|15395.1|15393.4|15393|15391.3|15397.9|15396.1|15390.7|15388.9|146
1732576800000|2024-11-25 23:20:00|15392.9|15391.4|15401.3|15399.7|15402.7|15401|15392.8|15391.1|195
1732577100000|2024-11-25 23:25:00|15401.4|15399.8|15400.2|15398.6|15401.5|15399.8|15398.2|15396.6|144
1732577400000|2024-11-25 23:30:00|15400.1|15398.4|15402.4|15400.8|15404|15402|15397.9|15396.3|171
1732577700000|2024-11-25 23:35:00|15402.1|15400.7|15409.8|15407.5|15410.1|15407.8|15399.4|15397.7|349
1732578000000|2024-11-25 23:40:00|15409.5|15407.2|15430.4|15428.1|15440.5|15437.9|15405.5|15403.2|1005
1732578300000|2024-11-25 23:45:00|15430.2|15427.9|15435.7|15433.3|15440.5|15437.5|15423.2|15421|1073
1732578600000|2024-11-25 23:50:00|15437.7|15435.5|15442.8|15440.3|15450.6|15447.6|15428.2|15425.9|964
1732578900000|2024-11-25 23:55:00|15442.7|15440.1|15440.4|15437.1|15446|15443.4|15432.6|15430.3|678
1732579200000|2024-11-26 00:00:00|15440.3|15437.2|15427.5|15425.8|15442.8|15440.3|15423.8|15417.8|963
1732579500000|2024-11-26 00:05:00|15427.3|15425.9|15432.3|15430.7|15443.2|15440.9|15424.6|15423.1|1050
1732579800000|2024-11-26 00:10:00|15432.4|15430.6|15428.5|15426.8|15435.7|15434|15420|15417.8|1007
1732580100000|2024-11-26 00:15:00|15427.9|15426.2|15428.8|15426|15440.7|15438.3|15422.3|15420.5|952
1732580400000|2024-11-26 00:20:00|15429.2|15426.3|15416.7|15415.1|15430.1|15427.9|15413.3|15411.1|879
1732580700000|2024-11-26 00:25:00|15416.6|15415|15420.3|15418.6|15431.1|15429.4|15416.6|15414|646
1732581000000|2024-11-26 00:30:00|15420.2|15418.5|15404|15402.2|15420.2|15418.6|15398.6|15396.9|605
1732581300000|2024-11-26 00:35:00|15404.1|15402.4|15396|15395.3|15409.9|15408.5|15395.4|15393.7|664
1732581600000|2024-11-26 00:40:00|15396.1|15395.4|15406.5|15405.5|15406.9|15405.6|15393.9|15393.2|824
1732581900000|2024-11-26 00:45:00|15406.3|15405.3|15413|15411.4|15413.1|15411.5|15401.4|15400|620
1732582200000|2024-11-26 00:50:00|15413.2|15411.6|15418.2|15416.3|15418.2|15416.3|15406.1|15404.7|936
1732582500000|2024-11-26 00:55:00|15418.3|15416.4|15402.3|15400.8|15419.4|15418.3|15399.1|15397.5|784
1732582800000|2024-11-26 01:00:00|15402.4|15400.9|15398.2|15397.2|15404.4|15402.7|15388.9|15387.9|976
1732583100000|2024-11-26 01:05:00|15398|15397|15407|15406|15409.3|15408.3|15397.9|15396.9|698
1732583400000|2024-11-26 01:10:00|15406.4|15405.4|15399.8|15398.2|15410.8|15408.7|15399.3|15397|687
1732583700000|2024-11-26 01:15:00|15399.5|15398|15391.5|15389.8|15401.8|15400.1|15390.4|15387.7|819
1732584000000|2024-11-26 01:20:00|15391.3|15389.5|15390.4|15388.9|15394.7|15393.3|15384.7|15383.2|677
1732584300000|2024-11-26 01:25:00|15390.3|15388.7|15396|15394.5|15403.8|15402.8|15387.6|15385.3|591
1732584600000|2024-11-26 01:30:00|15396.2|15394.6|15389.6|15388.1|15396.8|15395.4|15385.1|15383.6|736
1732584900000|2024-11-26 01:35:00|15389.4|15388.4|15393.4|15392.4|15396.5|15395.4|15388.8|15387.5|693
1732585200000|2024-11-26 01:40:00|15393.5|15392.5|15405.1|15403.2|15406.2|15405.2|15391.6|15390.6|458
1732585500000|2024-11-26 01:45:00|15405.3|15403.1|15405.9|15405.2|15412.4|15411|15404.5|15402.6|440
1732585800000|2024-11-26 01:50:00|15405.8|15405.1|15409.2|15408.5|15410.4|15409.7|15403.2|15402.2|366
1732586100000|2024-11-26 01:55:00|15409.1|15408.4|15406.5|15404.7|15409.5|15408.7|15403.2|15402.2|481
1732586400000|2024-11-26 02:00:00|15406.2|15404.5|15420.8|15420.1|15420.8|15420.1|15405.8|15404.1|508
1732586700000|2024-11-26 02:05:00|15420.6|15419.9|15416.9|15415.9|15422.8|15422.1|15414.8|15413.2|442
1732587000000|2024-11-26 02:10:00|15416.5|15415.5|15414|15413|15416.8|15415.8|15411.5|15409.9|358
1732587300000|2024-11-26 02:15:00|15413.9|15412.9|15405.9|15404.9|15414.5|15413.5|15405.1|15404.1|290
1732587600000|2024-11-26 02:20:00|15406|15405|15404.2|15403.2|15407.2|15406.2|15402.5|15400.9|341
1732587900000|2024-11-26 02:25:00|15404|15403|15402.3|15401.3|15406.8|15406.1|15400.9|15399.9|279
1732588200000|2024-11-26 02:30:00|15402.2|15401.2|15399.8|15398.8|15402.3|15401.3|15395.1|15394.1|204
1732588500000|2024-11-26 02:35:00|15399.5|15398.5|15393.8|15392.8|15399.5|15398.5|15391.5|15390.1|249
1732588800000|2024-11-26 02:40:00|15392.9|15391.9|15395.8|15394.8|15396.5|15395.1|15390.9|15389.9|172
1732589100000|2024-11-26 02:45:00|15395.7|15394.7|15397.4|15395.1|15397.9|15396.9|15394|15393|244
1732589400000|2024-11-26 02:50:00|15397.3|15395.2|15394.1|15393.1|15397.3|15396.3|15393.9|15392.9|172
1732589700000|2024-11-26 02:55:00|15394|15393|15399|15398|15399|15398|15390.8|15389.8|247
1732590000000|2024-11-26 03:00:00|15399.2|15398.2|15402.8|15402.1|15407.2|15406.2|15397.9|15396.9|262
1732590300000|2024-11-26 03:05:00|15403.2|15402.5|15393|15390.9|15403.3|15402.6|15393|15390.9|251
1732590600000|2024-11-26 03:10:00|15393.2|15391|15380.5|15379.5|15394.4|15392.5|15380.3|15378.7|346
1732590900000|2024-11-26 03:15:00|15380.2|15379.2|15382.9|15381.1|15384|15382.5|15379.7|15378.3|399
1732591200000|2024-11-26 03:20:00|15382.8|15381.3|15379.7|15377.6|15383.4|15381.9|15376.2|15374.9|405
1732591500000|2024-11-26 03:25:00|15379.6|15377.1|15383.3|15382.6|15386|15384.6|15378.3|15376.3|433
1732591800000|2024-11-26 03:30:00|15383|15382.3|15381.3|15380.3|15387.2|15386.1|15380.2|15378.3|481
1732592100000|2024-11-26 03:35:00|15381.2|15380.2|15386|15384.4|15386.1|15384.9|15378.8|15377.1|425
1732592400000|2024-11-26 03:40:00|15385.9|15384.7|15383.8|15382.8|15386.1|15385|15378.5|15377.3|466
1732592700000|2024-11-26 03:45:00|15383.7|15382.7|15385.3|15383.4|15389|15387.3|15383.6|15381.9|339
1732593000000|2024-11-26 03:50:00|15385.2|15383.3|15385.4|15384.4|15387.8|15386|15383.8|15382.3|352
1732593300000|2024-11-26 03:55:00|15385.2|15384.2|15374.9|15373.9|15386.6|15385.1|15373.2|15372|340
1732593600000|2024-11-26 04:00:00|15374.5|15373.5|15371.3|15370.3|15374.7|15374|15367.7|15366.1|496
1732593900000|2024-11-26 04:05:00|15371.1|15370.1|15370.6|15369.6|15373|15372|15368.6|15366.6|287
1732594200000|2024-11-26 04:10:00|15370.7|15369.7|15381.4|15378.7|15381.4|15379.9|15368.9|15367.5|405
1732594500000|2024-11-26 04:15:00|15381.3|15378.8|15379.4|15378.7|15382.6|15380.5|15377.6|15375.6|290
1732594800000|2024-11-26 04:20:00|15378.9|15378.2|15385.7|15384.7|15386.3|15385.2|15377.2|15376.2|349
1732595100000|2024-11-26 04:25:00|15385.8|15384.8|15384.6|15382.7|15389.6|15388.5|15383.7|15381.6|219
1732595400000|2024-11-26 04:30:00|15384.8|15382.8|15385.5|15384.8|15387.6|15386.4|15384.3|15382.7|226
1732595700000|2024-11-26 04:35:00|15385.7|15385|15382.1|15381.4|15392.2|15391.2|15381.4|15380.7|247
1732596000000|2024-11-26 04:40:00|15381.9|15381.2|15383.3|15382.3|15384.6|15383.6|15377.9|15376|245
1732596300000|2024-11-26 04:45:00|15383.2|15382.2|15381.1|15380.4|15385.8|15385.1|15380.9|15380.2|211
1732596600000|2024-11-26 04:50:00|15381.3|15380.6|15382.9|15382.2|15385.4|15384.7|15381.3|15380.6|175
1732596900000|2024-11-26 04:55:00|15383.3|15382.6|15384.5|15383.8|15387|15386.3|15383.1|15382.3|190
1732597200000|2024-11-26 05:00:00|15383.9|15383.2|15380.7|15380|15384.8|15384.1|15379.5|15378.8|210
1732597500000|2024-11-26 05:05:00|15380.8|15380.1|15377|15376.3|15381.2|15380.5|15376.7|15376|143
1732597800000|2024-11-26 05:10:00|15376.3|15375.6|15370.2|15369.5|15376.3|15375.6|15368.7|15367.7|319
1732598100000|2024-11-26 05:15:00|15370.3|15369.6|15366.4|15365.7|15370.6|15369.9|15364|15363.3|335
1732598400000|2024-11-26 05:20:00|15366.5|15365.8|15370.3|15369.6|15375.5|15373.9|15366.5|15365.8|263
1732598700000|2024-11-26 05:25:00|15370.4|15369.7|15361.7|15361|15370.4|15369.7|15361.4|15360.6|310
1732599000000|2024-11-26 05:30:00|15361.5|15360.8|15355.9|15355.2|15361.5|15360.8|15355.2|15353.9|386
1732599300000|2024-11-26 05:35:00|15356.4|15355.7|15362.8|15360.5|15364.1|15361.8|15355.7|15354.6|385
1732599600000|2024-11-26 05:40:00|15362.7|15360.6|15363.5|15362.5|15366.8|15364.9|15360.5|15359.2|344
1732599900000|2024-11-26 05:45:00|15363.6|15362.6|15370.3|15368.1|15370.3|15368.1|15363.6|15362.6|264
1732600200000|2024-11-26 05:50:00|15370.2|15368.2|15367.2|15365|15370.6|15368.7|15364.8|15363.8|243
1732600500000|2024-11-26 05:55:00|15366.6|15364.5|15372.2|15371.2|15373|15371.4|15363.9|15363.2|414
1732600800000|2024-11-26 06:00:00|15372|15371|15363.5|15362.5|15374.2|15372.5|15360.9|15359.9|357
1732601100000|2024-11-26 06:05:00|15363.6|15362.6|15369.8|15368.8|15370.2|15369.2|15363.4|15362.4|288
1732601400000|2024-11-26 06:10:00|15370|15369|15379.4|15378.4|15381.9|15380.9|15368.3|15367.3|449
1732601700000|2024-11-26 06:15:00|15379.5|15378.5|15381.1|15380.1|15383.4|15382.3|15376.2|15375|269
1732602000000|2024-11-26 06:20:00|15382.2|15381.5|15381.9|15380.9|15384.8|15383.8|15378.8|15378|345
1732602300000|2024-11-26 06:25:00|15382|15381|15384.9|15384.2|15385.5|15384.8|15380.3|15379.3|265
1732602600000|2024-11-26 06:30:00|15384.8|15384.1|15386.9|15386.2|15389.4|15388.4|15383.9|15383.2|363
1732602900000|2024-11-26 06:35:00|15387|15386.3|15392|15390.4|15392.3|15391.2|15384.2|15383.5|261
1732603200000|2024-11-26 06:40:00|15392.2|15390.5|15387.8|15387.1|15396.4|15394.7|15387.6|15385.7|276
1732603500000|2024-11-26 06:45:00|15387.9|15387.2|15398.8|15398.1|15400.9|15400.1|15387.8|15387.1|300
1732603800000|2024-11-26 06:50:00|15398.6|15397.9|15396.6|15395.6|15402.7|15401.3|15396.5|15394.9|328
1732604100000|2024-11-26 06:55:00|15396.7|15395.7|15405.9|15405.2|15406.9|15405.9|15395|15393.8|275
1732604400000|2024-11-26 07:00:00|15405.7|15405|15410.6|15409.6|15417.6|15414.4|15403.6|15402.3|569
1732604700000|2024-11-26 07:05:00|15410.5|15409.5|15406.8|15405.8|15413.1|15411.9|15404.9|15403.1|427
1732605000000|2024-11-26 07:10:00|15407.2|15406.2|15411.9|15410.9|15413.2|15412.3|15404.8|15403.2|446
1732605300000|2024-11-26 07:15:00|15412.5|15411.8|15414|15413|15414.7|15414|15410.4|15409.7|362
1732605600000|2024-11-26 07:20:00|15413.4|15412.4|15413.6|15412.6|15417.3|15416.6|15409.6|15408.6|405
1732605900000|2024-11-26 07:25:00|15413.9|15412.9|15414.1|15413.1|15417.9|15417.2|15412.2|15410.5|386
1732606200000|2024-11-26 07:30:00|15414.7|15413.7|15413.2|15412.5|15415.2|15414.4|15410.3|15408.3|461
1732606500000|2024-11-26 07:35:00|15413.1|15412.4|15418.6|15417.6|15419.3|15418.2|15409|15407.5|421
1732606800000|2024-11-26 07:40:00|15418.7|15417.7|15418.2|15417.5|15422.8|15421.8|15417.8|15416.9|357
1732607100000|2024-11-26 07:45:00|15418.7|15418|15412.4|15411.7|15419|15418|15410.2|15409.5|383
1732607400000|2024-11-26 07:50:00|15412.5|15411.5|15409.8|15407.6|15414.2|15413.4|15408.8|15406.6|438
1732607700000|2024-11-26 07:55:00|15410|15407.9|15404.3|15403.6|15410.1|15408.6|15403.9|15403.2|571
1732608000000|2024-11-26 08:00:00|15404.2|15403.5|15394|15393.3|15406|15405.3|15393.1|15392.4|749
1732608300000|2024-11-26 08:05:00|15393.9|15393.2|15386.3|15384.4|15394.3|15393.6|15385.2|15383.9|571
1732608600000|2024-11-26 08:10:00|15386.4|15384|15388.2|15386.7|15389.1|15387.5|15383.3|15381.5|634
1732608900000|2024-11-26 08:15:00|15388|15387|15389.4|15388.4|15393.6|15392.9|15387.2|15386|520
1732609200000|2024-11-26 08:20:00|15389.3|15388.3|15387.6|15386.9|15393.6|15392.5|15385.8|15385.1|475
1732609500000|2024-11-26 08:25:00|15387.8|15387.1|15386.9|15386.2|15391.8|15389.7|15385.1|15384.1|460
1732609800000|2024-11-26 08:30:00|15386.7|15386|15386.4|15384|15386.7|15386|15379.3|15378.3|462
1732610100000|2024-11-26 08:35:00|15386.5|15384.1|15389.7|15388.7|15390.2|15389.2|15380.5|15379.7|454
1732610400000|2024-11-26 08:40:00|15389.9|15388.9|15389.4|15388.7|15391.9|15391.2|15385.9|15385|472
1732610700000|2024-11-26 08:45:00|15389.1|15388.4|15390|15389.3|15390.5|15389.8|15385.2|15384.2|360
1732611000000|2024-11-26 08:50:00|15389.2|15388.5|15389.2|15388.5|15393.6|15392.3|15389.1|15388.3|369
1732611300000|2024-11-26 08:55:00|15389.3|15388.6|15397.3|15396.6|15397.3|15396.6|15385.9|15385.2|547
1732611600000|2024-11-26 09:00:00|15397.2|15396.5|15390.3|15389.6|15400.9|15400.2|15390.3|15389.6|590
1732611900000|2024-11-26 09:05:00|15390.4|15389.7|15395.5|15394.8|15396|15395.3|15388.9|15388.2|454
1732612200000|2024-11-26 09:10:00|15395.6|15394.9|15402.2|15401.5|15407.1|15406.1|15395.6|15394.9|466
1732612500000|2024-11-26 09:15:00|15402.4|15401.7|15406|15405.3|15407.1|15405.9|15400.4|15399.7|363
1732612800000|2024-11-26 09:20:00|15405.9|15405.2|15401.7|15401|15408.5|15407.3|15401.7|15400|434
1732613100000|2024-11-26 09:25:00|15401.9|15401.2|15407.1|15406.4|15408.5|15407.6|15401.6|15400.9|302
1732613400000|2024-11-26 09:30:00|15407.2|15406.5|15409.7|15409|15412.5|15411.8|15407.1|15406.4|360
1732613700000|2024-11-26 09:35:00|15409.8|15409.1|15399.5|15398.8|15410.2|15409.5|15399.4|15398.7|352
1732614000000|2024-11-26 09:40:00|15399.6|15398.9|15394.9|15393.9|15400.1|15399.4|15394.6|15392.8|310
1732614300000|2024-11-26 09:45:00|15395|15394|15395.2|15393.5|15398.3|15396.6|15394.9|15393.5|306
1732614600000|2024-11-26 09:50:00|15395.3|15393.6|15397.8|15395.7|15398.1|15397.4|15393.7|15392.6|276
1732614900000|2024-11-26 09:55:00|15398.3|15395.8|15393.2|15392.2|15401.3|15399.4|15393|15392|410
1732615200000|2024-11-26 10:00:00|15393.8|15391.7|15398.7|15397.7|15398.8|15397.8|15390.6|15389.5|453
1732615500000|2024-11-26 10:05:00|15398.9|15397.9|15392.8|15392.1|15398.9|15397.9|15392.3|15391.6|301
1732615800000|2024-11-26 10:10:00|15392.7|15392|15389.8|15388.8|15393|15392.3|15388.9|15387|454
1732616100000|2024-11-26 10:15:00|15389.7|15388.7|15387.8|15385.9|15391.1|15389.9|15386.6|15385.3|280
1732616400000|2024-11-26 10:20:00|15387.9|15385.7|15388.7|15386.9|15389.4|15388|15386.4|15384.7|355
1732616700000|2024-11-26 10:25:00|15388.6|15386.8|15387.6|15386.9|15390.9|15389.5|15386.7|15386|296
1732617000000|2024-11-26 10:30:00|15387.5|15386.8|15379.6|15378.9|15387.8|15387.1|15379.2|15378.5|416
1732617300000|2024-11-26 10:35:00|15379.8|15378.8|15383.1|15382.1|15383.4|15382.4|15377.6|15376.9|253
1732617600000|2024-11-26 10:40:00|15383.4|15382.4|15382|15381.3|15384|15383.3|15381.2|15380|227
1732617900000|2024-11-26 10:45:00|15382.1|15381.4|15375.4|15374.4|15383.2|15382.3|15375.3|15374.4|234
1732618200000|2024-11-26 10:50:00|15375.5|15374.5|15375.9|15375.2|15377.2|15375.7|15372.7|15371.2|282
1732618500000|2024-11-26 10:55:00|15376|15375.3|15377|15376.3|15377|15376.3|15371.3|15370.6|278
1732618800000|2024-11-26 11:00:00|15377.3|15376.6|15378.6|15377.6|15380.8|15380.1|15374.8|15374.1|349
1732619100000|2024-11-26 11:05:00|15378.4|15377.4|15377|15375|15378.9|15377.4|15372.5|15371.4|351
1732619400000|2024-11-26 11:10:00|15377.1|15374.9|15374.5|15373.8|15377.7|15376.8|15374|15373.3|211
1732619700000|2024-11-26 11:15:00|15374.6|15373.9|15378.2|15377.5|15380|15379.1|15374.1|15373.4|244
1732620000000|2024-11-26 11:20:00|15379.1|15378.4|15384.3|15383.6|15384.3|15383.6|15378.5|15377.8|224
1732620300000|2024-11-26 11:25:00|15384.6|15383.9|15383.8|15382.2|15387.4|15386.7|15382|15381.3|284
1732620600000|2024-11-26 11:30:00|15383.9|15382.1|15376.9|15376.2|15384.4|15383.7|15375.9|15375.2|330
1732620900000|2024-11-26 11:35:00|15376.5|15375.8|15377.5|15376.5|15379.6|15378.9|15376.2|15375|338
1732621200000|2024-11-26 11:40:00|15377.3|15376.3|15375.7|15375|15378.3|15377.6|15375.6|15374.9|279
1732621500000|2024-11-26 11:45:00|15375.3|15374.6|15376.2|15375.5|15377.9|15377.2|15374.8|15374.1|226
1732621800000|2024-11-26 11:50:00|15376.3|15375.6|15377.8|15376.8|15380.3|15379|15372.2|15371.5|297
1732622100000|2024-11-26 11:55:00|15377.7|15377.1|15378.3|15377.6|15379.6|15378.9|15375.9|15375|203
1732622400000|2024-11-26 12:00:00|15378.2|15377.5|15367|15366|15380.9|15380.2|15366.7|15365.4|356
1732622700000|2024-11-26 12:05:00|15367.1|15366.1|15358.6|15356.7|15367.4|15366.4|15357|15355.5|397
1732623000000|2024-11-26 12:10:00|15358.5|15356.6|15332|15331.3|15359.1|15357.1|15331.4|15330.7|734
1732623300000|2024-11-26 12:15:00|15330.9|15330.2|15321|15318.3|15335.3|15333.4|15311.8|15310.3|1010
1732623600000|2024-11-26 12:20:00|15321.1|15318.5|15315.4|15313.2|15329.4|15327|15315.4|15313|766
1732623900000|2024-11-26 12:25:00|15315.3|15313|15315.6|15314.6|15322|15319.8|15311.2|15310.3|581
1732624200000|2024-11-26 12:30:00|15315.5|15314.5|15317.7|15316.2|15320.8|15318.2|15308.9|15307.7|764
1732624500000|2024-11-26 12:35:00|15317.4|15316.4|15308.8|15308.1|15319.7|15318.2|15307.6|15306.6|639
1732624800000|2024-11-26 12:40:00|15308.9|15308.2|15323.1|15321.4|15324.6|15322.8|15308.7|15308|667
1732625100000|2024-11-26 12:45:00|15323|15321.3|15326.7|15324.2|15326.7|15324.2|15316.4|15315|600
1732625400000|2024-11-26 12:50:00|15327.1|15324.6|15328.5|15327.5|15330.8|15328.8|15323.4|15322.5|545
1732625700000|2024-11-26 12:55:00|15328.2|15327.2|15326.3|15325.3|15334.2|15332.2|15325.2|15324.2|450
1732626000000|2024-11-26 13:00:00|15326.4|15325.4|15308.6|15306.5|15330.8|15327.6|15299.9|15298|1106
1732626300000|2024-11-26 13:05:00|15307.7|15305.6|15313.2|15312.2|15318.1|15316.6|15302.8|15300.4|472
1732626600000|2024-11-26 13:10:00|15313.1|15312.1|15319.8|15318.8|15321.8|15319.9|15311.7|15310.7|390
1732626900000|2024-11-26 13:15:00|15319.7|15318.7|15324|15323|15324.1|15323.1|15310.6|15308.7|527
1732627200000|2024-11-26 13:20:00|15323.6|15322.6|15337.1|15334.9|15342.4|15340|15323.5|15322.5|779
1732627500000|2024-11-26 13:25:00|15337.2|15335.5|15337.2|15336.5|15338.5|15337.8|15333.8|15332.6|558
1732627800000|2024-11-26 13:30:00|15337.1|15336.4|15331.8|15330|15339.8|15338.3|15326.4|15324.6|630
1732628100000|2024-11-26 13:35:00|15333.3|15331.4|15328|15327.3|15336.9|15335.8|15326.8|15325.8|665
1732628400000|2024-11-26 13:40:00|15328.3|15327.6|15327.6|15325.7|15333.7|15333|15324.1|15322.6|568
1732628700000|2024-11-26 13:45:00|15327.4|15325.6|15322.1|15321.1|15327.7|15326.3|15317|15316|559
1732629000000|2024-11-26 13:50:00|15321.8|15320.8|15328.9|15327.9|15332|15331.3|15320.1|15318.3|531
1732629300000|2024-11-26 13:55:00|15329.2|15327.6|15343.8|15342.8|15348.8|15347.8|15328.7|15327.5|538
1732629600000|2024-11-26 14:00:00|15344|15343|15354.4|15352.2|15357.2|15355.5|15343.6|15342.6|653
1732629900000|2024-11-26 14:05:00|15354.2|15352.1|15349.8|15349.1|15359.2|15357.6|15348.5|15346.9|583
1732630200000|2024-11-26 14:10:00|15349.9|15349.2|15358.2|15357.2|15358.3|15357.3|15348.6|15346.8|610
1732630500000|2024-11-26 14:15:00|15358.3|15357.3|15346.3|15345.6|15360.2|15359.2|15344.1|15342.3|648
1732630800000|2024-11-26 14:20:00|15346.4|15345.7|15345.3|15344.6|15349|15348|15341.4|15339.2|622
1732631100000|2024-11-26 14:25:00|15346|15345.3|15353.5|15352.8|15355.7|15354.9|15343.7|15341.6|514
1732631400000|2024-11-26 14:30:00|15354.2|15353.5|15357.4|15356.7|15362.1|15360.9|15351.9|15351.1|618
1732631700000|2024-11-26 14:35:00|15357.3|15356.6|15354.6|15353.6|15364.2|15363|15352.5|15351.5|564
1732632000000|2024-11-26 14:40:00|15354.7|15353.7|15364.8|15364.1|15367.9|15367.2|15354.6|15353.6|595
1732632300000|2024-11-26 14:45:00|15364.4|15363.7|15361.9|15360.9|15368.4|15367.7|15361.8|15360.5|458
1732632600000|2024-11-26 14:50:00|15361.7|15360.7|15358.7|15358|15365.5|15364|15358.7|15357.2|480
1732632900000|2024-11-26 14:55:00|15358.6|15357.9|15353.9|15347.9|15360.7|15359.7|15352.1|15347.9|486
1732633200000|2024-11-26 15:00:00|15354.3|15348.3|15360.8|15360.1|15362.1|15361.4|15338.6|15335.5|855
1732633500000|2024-11-26 15:05:00|15360.9|15360.2|15360.9|15360.2|15366.1|15365.4|15354|15353.3|602
1732633800000|2024-11-26 15:10:00|15361.1|15360.4|15365.4|15364.7|15368.1|15367.4|15356.9|15356.2|561
1732634100000|2024-11-26 15:15:00|15365.5|15364.8|15359.4|15358.7|15366.7|15366|15351|15350.3|561
1732634400000|2024-11-26 15:20:00|15359.5|15358.8|15365.6|15364.9|15371.2|15370.5|15357|15356.3|546
1732634700000|2024-11-26 15:25:00|15365.3|15364.6|15370.3|15369.6|15372.7|15372|15361.4|15360.7|611
1732635000000|2024-11-26 15:30:00|15370.1|15369.4|15362.5|15360.6|15370.2|15369.5|15358.1|15357.4|593
1732635300000|2024-11-26 15:35:00|15362.6|15360.7|15364.5|15363.5|15370.2|15369.5|15362.3|15360.6|531
1732635600000|2024-11-26 15:40:00|15364.7|15364|15358.9|15356.9|15366.1|15364.4|15357.1|15355.9|515
1732635900000|2024-11-26 15:45:00|15359.1|15357|15351.2|15348.9|15360.2|15358.3|15346.5|15345.8|568
1732636200000|2024-11-26 15:50:00|15351.3|15349|15352.6|15351.9|15356.8|15354.8|15348.7|15347.5|681
1732636500000|2024-11-26 15:55:00|15352.7|15352|15346.9|15346.2|15357.4|15356.7|15340.9|15340.2|750
1732636800000|2024-11-26 16:00:00|15346.2|15345.5|15352.6|15351.9|15356.9|15355.3|15345.6|15344.3|623
1732637100000|2024-11-26 16:05:00|15352.5|15351.8|15359.5|15358.8|15366.2|15364.8|15350.8|15349.3|582
1732637400000|2024-11-26 16:10:00|15359.4|15358.7|15365.8|15364.1|15368.3|15367.6|15357.1|15356.4|563
1732637700000|2024-11-26 16:15:00|15365.3|15364|15366.2|15364.5|15367.3|15366|15359.2|15358.2|483
1732638000000|2024-11-26 16:20:00|15366.8|15365.2|15360.9|15359.9|15368.9|15368.1|15360.9|15359.6|517
1732638300000|2024-11-26 16:25:00|15360.8|15359.8|15361.8|15361.1|15367.2|15366.3|15359.6|15358|437
1732638600000|2024-11-26 16:30:00|15362|15361.3|15353.2|15352.5|15363|15362.2|15350.9|15350.2|464
1732638900000|2024-11-26 16:35:00|15353.3|15352.6|15350.7|15350|15355.6|15354.1|15348.6|15347.7|408
1732639200000|2024-11-26 16:40:00|15350.8|15350.1|15358.4|15357.7|15358.6|15357.9|15345.9|15345.2|449
1732639500000|2024-11-26 16:45:00|15358.3|15357.6|15353.1|15352.4|15358.3|15357.6|15352.3|15351.6|354
1732639800000|2024-11-26 16:50:00|15353.2|15352.5|15347.8|15346.8|15355.1|15354.4|15346.6|15345.6|470
1732640100000|2024-11-26 16:55:00|15347.7|15346.7|15349.4|15348.7|15349.7|15349|15342.6|15340.7|493
1732640400000|2024-11-26 17:00:00|15349.5|15348.8|15348.3|15347.6|15352.1|15351.4|15345.5|15344.8|453
1732640700000|2024-11-26 17:05:00|15348.2|15347.5|15339.4|15338.7|15348.2|15347.5|15337.2|15336.5|435
1732641000000|2024-11-26 17:10:00|15339.3|15338.6|15327.8|15327.1|15339.3|15338.6|15326.8|15325.1|457
1732641300000|2024-11-26 17:15:00|15327.7|15327|15329.7|15329|15332.3|15331.1|15326.6|15325.9|454
1732641600000|2024-11-26 17:20:00|15330|15329.3|15334.9|15333.9|15337.3|15336.3|15329.9|15329.2|347
1732641900000|2024-11-26 17:25:00|15334.8|15333.8|15337.3|15336.3|15337.3|15336.3|15330.6|15329.6|341
1732642200000|2024-11-26 17:30:00|15337.2|15336.2|15334.9|15333.9|15338.4|15337.4|15330.4|15329.7|385
1732642500000|2024-11-26 17:35:00|15334.8|15333.8|15332.3|15331.3|15336.1|15334.9|15329.5|15328.5|377
1732642800000|2024-11-26 17:40:00|15332.4|15331.4|15334.3|15333.3|15336|15335|15328.4|15327.4|329
1732643100000|2024-11-26 17:45:00|15334.4|15333.4|15330.2|15329.5|15336.3|15335.3|15328.5|15327.5|377
1732643400000|2024-11-26 17:50:00|15329.7|15329|15332.5|15331.5|15333.1|15332.4|15326|15325|354
1732643700000|2024-11-26 17:55:00|15332.8|15331.8|15333.1|15332.4|15335.7|15335|15330.1|15329.4|423
1732644000000|2024-11-26 18:00:00|15333|15332.3|15335.8|15335.1|15337|15336|15331.5|15330.7|441
1732644300000|2024-11-26 18:05:00|15335.5|15334.8|15340.2|15339.2|15341.9|15341.2|15334.5|15333.8|395
1732644600000|2024-11-26 18:10:00|15340|15339|15341.4|15340.4|15344.1|15343.4|15338.4|15337.4|381
1732644900000|2024-11-26 18:15:00|15341.5|15340.5|15344.3|15343.6|15345.8|15345.1|15341.3|15340.5|337
1732645200000|2024-11-26 18:20:00|15344.2|15343.5|15344.3|15343.6|15345.2|15344.5|15339|15338.3|374
1732645500000|2024-11-26 18:25:00|15343.8|15343.1|15348.8|15348.1|15349.2|15348.5|15342.7|15342|308
1732645800000|2024-11-26 18:30:00|15348.2|15347.5|15346|15345.3|15348.7|15348|15342.2|15341.5|284
1732646100000|2024-11-26 18:35:00|15346.3|15345.6|15337.4|15336.7|15346.4|15345.7|15336.1|15335.4|245
1732646400000|2024-11-26 18:40:00|15337.9|15337.2|15331.9|15331.2|15338.3|15337.6|15331|15330.3|229
1732646700000|2024-11-26 18:45:00|15331.7|15331|15334.6|15333.6|15334.8|15334|15327.6|15326.6|291
1732647000000|2024-11-26 18:50:00|15334.9|15334.2|15340.5|15339.5|15340.5|15339.5|15334.6|15333.9|319
1732647300000|2024-11-26 18:55:00|15339.8|15338.8|15340.9|15334.9|15343.4|15341.8|15338.4|15334.9|227
1732647600000|2024-11-26 19:00:00|15341.3|15335.3|15324.4|15322.7|15344.4|15338.4|15322.4|15321.1|483
1732647900000|2024-11-26 19:05:00|15324.2|15322.4|15330.1|15329.1|15331.3|15330.3|15318.7|15317.7|548
1732648200000|2024-11-26 19:10:00|15330|15329|15330.9|15329.9|15334.7|15333.7|15321.2|15320.2|620
1732648500000|2024-11-26 19:15:00|15331.1|15330.1|15334.3|15332.6|15338.4|15337.4|15331.1|15330.1|511
1732648800000|2024-11-26 19:20:00|15334.9|15333.3|15335|15334|15338.6|15337.6|15331.8|15330.7|540
1732649100000|2024-11-26 19:25:00|15335.4|15334.4|15337.3|15336.3|15338.7|15337.4|15331.4|15330.2|529
1732649400000|2024-11-26 19:30:00|15337.5|15336|15332.6|15331.6|15339.8|15338.6|15330.8|15329.8|429
1732649700000|2024-11-26 19:35:00|15332.7|15331.7|15329.4|15328.7|15335|15334|15327.5|15326.8|314
1732650000000|2024-11-26 19:40:00|15329.1|15328.4|15324.9|15323.3|15329.8|15329.1|15323.9|15322.9|294
1732650300000|2024-11-26 19:45:00|15324.8|15323.4|15316.1|15315.1|15324.9|15323.6|15316.1|15314.8|366
1732650600000|2024-11-26 19:50:00|15315.9|15314.9|15311.4|15310.4|15319.8|15318.8|15310.3|15309.3|427
1732650900000|2024-11-26 19:55:00|15310.9|15309.9|15311.5|15310.8|15312.4|15311.7|15308.9|15307.9|563
1732651200000|2024-11-26 20:00:00|15311.6|15310.9|15313.3|15311.4|15313.3|15311.9|15309.2|15307.7|425
1732651500000|2024-11-26 20:05:00|15313.1|15311.5|15311.4|15310.4|15314.2|15313.2|15310.3|15309.3|342
1732651800000|2024-11-26 20:10:00|15311.6|15310.6|15311.7|15310.7|15313.2|15312.2|15309.5|15308.8|261
1732652100000|2024-11-26 20:15:00|15311.8|15310.8|15310.4|15309.4|15312.8|15312.1|15305.9|15305.1|252
1732652400000|2024-11-26 20:20:00|15310.5|15309.5|15311.6|15310.9|15313.7|15312.7|15308.2|15307.5|354
1732652700000|2024-11-26 20:25:00|15311.9|15311.2|15312.8|15312.1|15314.4|15313.7|15309.2|15308.5|391
1732653000000|2024-11-26 20:30:00|15312.3|15311.6|15307|15306.3|15312.3|15311.6|15303|15302.3|447
1732653300000|2024-11-26 20:35:00|15306.9|15306.2|15311.4|15310.7|15312.9|15312.1|15306.4|15305.7|293
1732653600000|2024-11-26 20:40:00|15311|15310.3|15309.6|15308.9|15312.1|15311.4|15308.8|15308|248
1732653900000|2024-11-26 20:45:00|15309.7|15309|15312.1|15311.1|15313.1|15312.4|15309.6|15308.9|184
1732654200000|2024-11-26 20:50:00|15312|15311|15312.7|15312|15314.8|15313.8|15310.8|15309.5|323
1732654500000|2024-11-26 20:55:00|15313.2|15312.5|15307|15305|15313.8|15313.1|15305.1|15304|465
1732654800000|2024-11-26 21:00:00|15307.2|15305.7|15311|15310|15311.7|15310.5|15305.9|15304.4|374
1732655100000|2024-11-26 21:05:00|15312|15311|15311.9|15310|15313.9|15312|15310.8|15308.7|308
1732655400000|2024-11-26 21:10:00|15312|15309.9|15307.9|15306.9|15312.1|15310.6|15305.2|15303.7|278
1732655700000|2024-11-26 21:15:00|15308|15307|15306.4|15303.9|15308.7|15307|15304.5|15302.5|248
1732656000000|2024-11-26 21:20:00|15306.3|15304|15305.1|15302.6|15306.4|15304.2|15301.3|15300.3|241
1732656300000|2024-11-26 21:25:00|15305|15302.5|15303.6|15302.6|15306.5|15304.2|15303.4|15302.3|240
1732656600000|2024-11-26 21:30:00|15304.3|15303.3|15303.8|15301.7|15305.7|15303.6|15302.9|15300.4|194
1732656900000|2024-11-26 21:35:00|15303.9|15301.8|15307.1|15304.2|15308.1|15305.8|15303.7|15301.7|259
1732657200000|2024-11-26 21:40:00|15306.9|15304.3|15310.3|15307.5|15310.4|15307.6|15306.8|15303.9|364
1732657500000|2024-11-26 21:45:00|15310.4|15307.4|15314.3|15312.4|15314.6|15312.5|15310.4|15307.1|207
1732657800000|2024-11-26 21:50:00|15314.5|15312.5|15312.2|15310.4|15316.6|15314.9|15310.7|15308.8|296
1732658100000|2024-11-26 21:55:00|15312.7|15309.9|15312.4|15305.4|15314.5|15310.6|15311.7|15305.3|190
1732658400000|2024-11-26 22:00:00|15315.1|15308.1|15316|15309|15316|15309|15315.1|15308.1|4
1732658700000|2024-11-26 22:05:00|15315.9|15308.9|15315.9|15308.9|15317.8|15310.8|15315.4|15308.4|28
1732659000000|2024-11-26 22:10:00|15316|15309|15313.1|15306.1|15317.8|15310.8|15313|15306|56
1732659300000|2024-11-26 22:15:00|15313|15306|15317.9|15310.9|15317.9|15310.9|15311.8|15304.8|45
1732659600000|2024-11-26 22:20:00|15318|15311|15314.2|15307.2|15318|15311|15314.1|15307.1|41
1732659900000|2024-11-26 22:25:00|15314.4|15307.4|15314.7|15307.7|15314.7|15307.7|15314.4|15307.4|9
1732660200000|2024-11-26 22:30:00|15314.3|15307.3|15310.2|15303.2|15314.9|15307.9|15310.2|15303.2|30
1732660500000|2024-11-26 22:35:00|15310.1|15303.1|15309.6|15302.6|15310.1|15303.1|15308.4|15301.4|21
1732660800000|2024-11-26 22:40:00|15309.7|15302.7|15310.4|15303.4|15316.9|15309.9|15308.8|15301.8|51
1732661100000|2024-11-26 22:45:00|15310.1|15303.1|15312|15305|15319.2|15312.2|15310.1|15303.1|59
1732661400000|2024-11-26 22:50:00|15312.9|15305.9|15312|15305|15313.2|15306.2|15311.9|15304.9|14
1732661700000|2024-11-26 22:55:00|15311.9|15304.9|15311.2|15304.2|15312|15305|15310.3|15303.3|14
1732662000000|2024-11-26 23:00:00|15310.1|15303.1|15311.4|15304.8|15313.3|15307.2|15309|15302|95
1732662300000|2024-11-26 23:05:00|15310.9|15305.3|15312.7|15309.7|15314|15309.7|15309.7|15305.1|132
1732662600000|2024-11-26 23:10:00|15313.3|15309.8|15313|15310.1|15317.6|15314.2|15312.2|15309.5|161
1732662900000|2024-11-26 23:15:00|15312.6|15310|15316.3|15314.6|15316.3|15314.6|15310.9|15309|211
1732663200000|2024-11-26 23:20:00|15315.5|15314.4|15319.5|15317.8|15320.2|15318.3|15315.3|15313.6|247
1732663500000|2024-11-26 23:25:00|15319.4|15317.7|15322.4|15320.8|15324.4|15322.7|15319|15317.5|173
1732663800000|2024-11-26 23:30:00|15322.3|15320.7|15316.6|15315|15322.8|15321.5|15313.3|15311.6|206
1732664100000|2024-11-26 23:35:00|15316.3|15314.4|15313.1|15311.6|15316.9|15315.4|15308.5|15306.6|333
1732664400000|2024-11-26 23:40:00|15313|15311.5|15315.6|15313.9|15316.3|15315.1|15309.4|15308.1|334
1732664700000|2024-11-26 23:45:00|15315.7|15314|15309.5|15307.8|15316.7|15314.9|15306.2|15304.6|312
1732665000000|2024-11-26 23:50:00|15309.6|15307.9|15308.6|15307|15313.4|15311.5|15306.9|15305.2|327
1732665300000|2024-11-26 23:55:00|15308.5|15306.9|15294.8|15292.4|15308.9|15307.6|15294.8|15292.4|440
1732665600000|2024-11-27 00:00:00|15295|15292.5|15285.8|15285.1|15295.8|15293.4|15284.3|15282.9|496
1732665900000|2024-11-27 00:05:00|15285.7|15285|15286.5|15285.5|15289.2|15288.2|15283.7|15283|353
1732666200000|2024-11-27 00:10:00|15287.2|15284.9|15296.1|15294|15296.3|15294.1|15287.2|15284.9|361
1732666500000|2024-11-27 00:15:00|15297.2|15294.1|15292.1|15289.5|15302.6|15300.9|15291.6|15289.1|341
1732666800000|2024-11-27 00:20:00|15292.3|15289.2|15283.1|15281.6|15292.3|15289.3|15282.4|15281|492
1732667100000|2024-11-27 00:25:00|15283.4|15281.7|15283.6|15281.4|15285.8|15284.2|15278.8|15276.9|424
1732667400000|2024-11-27 00:30:00|15283.5|15281.3|15279.1|15278.1|15284.5|15282.7|15277.3|15275.8|433
1732667700000|2024-11-27 00:35:00|15279.2|15278.2|15288.7|15287.7|15290.1|15288.1|15277.9|15276.9|295
1732668000000|2024-11-27 00:40:00|15288.6|15287.6|15286.8|15285.1|15289.2|15287.8|15283.2|15281.3|439
1732668300000|2024-11-27 00:45:00|15286.7|15285|15282.6|15281.6|15291.8|15290.3|15281.1|15278.7|566
1732668600000|2024-11-27 00:50:00|15282.5|15281.5|15286.6|15282.9|15294.1|15293.3|15280.3|15278.4|877
1732668900000|2024-11-27 00:55:00|15286.7|15283.4|15292.3|15290.5|15294.1|15293.4|15279.4|15277.6|670
1732669200000|2024-11-27 01:00:00|15292.4|15290.6|15283.7|15282.7|15304.6|15302.7|15282.4|15281.1|941
1732669500000|2024-11-27 01:05:00|15283.6|15282.6|15292.4|15290.1|15298.2|15296.2|15279.2|15278.2|647
1732669800000|2024-11-27 01:10:00|15292.5|15290.2|15292|15289.9|15295.6|15294.6|15287.8|15286.6|570
1732670100000|2024-11-27 01:15:00|15292.2|15290|15275.5|15273.8|15292.2|15290.6|15275.3|15273.1|623
1732670400000|2024-11-27 01:20:00|15275.1|15274.1|15273.6|15272.6|15275.2|15274.2|15267.5|15266.7|442
1732670700000|2024-11-27 01:25:00|15273.7|15272.7|15279.8|15277.7|15280.3|15279|15268.7|15268|391
1732671000000|2024-11-27 01:30:00|15280.3|15278|15269.6|15268.1|15280.4|15278.1|15268.2|15267.2|440
1732671300000|2024-11-27 01:35:00|15269.3|15268.3|15264.4|15263.4|15273.8|15271.7|15264.3|15263|399
1732671600000|2024-11-27 01:40:00|15264.5|15263.5|15264.8|15264.1|15265.4|15264.7|15261.8|15260.5|263
1732671900000|2024-11-27 01:45:00|15264.9|15264.2|15263.1|15262.1|15267.3|15266.6|15261.3|15260.3|319
1732672200000|2024-11-27 01:50:00|15263|15262|15253.1|15250.7|15263.5|15262.6|15252.1|15250|384
1732672500000|2024-11-27 01:55:00|15252.6|15250.2|15255.7|15254.7|15257.9|15256.4|15251.4|15250.1|444
1732672800000|2024-11-27 02:00:00|15255.8|15254.8|15263.1|15262.4|15264|15263.3|15253.4|15251.6|393
1732673100000|2024-11-27 02:05:00|15263|15262.3|15268.1|15267.4|15272.9|15272.2|15263|15262.3|442
1732673400000|2024-11-27 02:10:00|15268|15267.3|15263.4|15262.7|15269.3|15267.4|15261.8|15260.8|355
1732673700000|2024-11-27 02:15:00|15263.5|15262.8|15273.2|15272.2|15275.6|15274.6|15261.3|15260.6|334
1732674000000|2024-11-27 02:20:00|15272.3|15271.3|15273.2|15272.2|15274.9|15273.9|15267.8|15266.2|351
1732674300000|2024-11-27 02:25:00|15273.1|15272.1|15269.6|15268.6|15274.9|15273.5|15268.2|15267.2|338
1732674600000|2024-11-27 02:30:00|15269.4|15268.4|15267.8|15266.8|15271.7|15271|15263|15262.1|321
1732674900000|2024-11-27 02:35:00|15267.6|15266.6|15271.3|15269.7|15271.4|15270.1|15264.9|15263.9|275
1732675200000|2024-11-27 02:40:00|15271|15269.8|15273.8|15272.8|15274.9|15273.5|15268.9|15268.2|253
1732675500000|2024-11-27 02:45:00|15273.7|15272.7|15274.2|15273.2|15275.4|15274.5|15270.6|15269.7|220
1732675800000|2024-11-27 02:50:00|15274.1|15273.1|15271.1|15269.6|15274.2|15273.2|15267.4|15266|289
1732676100000|2024-11-27 02:55:00|15271.6|15270.6|15264.5|15263.8|15273.6|15272.2|15264.5|15263.8|399
1732676400000|2024-11-27 03:00:00|15264.1|15263.4|15259.1|15258.1|15266|15265.3|15258.6|15257.6|306
1732676700000|2024-11-27 03:05:00|15259|15258|15256.7|15255.7|15259.1|15258.1|15253.8|15252.8|279
1732677000000|2024-11-27 03:10:00|15256.8|15255.8|15252.9|15251.2|15260.5|15259.8|15252.5|15251.1|226
1732677300000|2024-11-27 03:15:00|15252.8|15250.3|15253.6|15252.9|15255.4|15254.4|15249.5|15248.8|330
1732677600000|2024-11-27 03:20:00|15253.7|15253|15261.2|15260.5|15261.8|15261.1|15253.7|15253|324
1732677900000|2024-11-27 03:25:00|15261.1|15260.4|15257.3|15255.6|15261.9|15261.2|15253.3|15252.3|336
1732678200000|2024-11-27 03:30:00|15257.4|15255.7|15246.9|15245.9|15257.7|15256.2|15245.8|15244.3|455
1732678500000|2024-11-27 03:35:00|15247|15246|15242.7|15241.7|15247.9|15246.9|15242.5|15240.7|344
1732678800000|2024-11-27 03:40:00|15242.6|15241.6|15242.5|15241.5|15248.9|15247.9|15239|15237.8|386
1732679100000|2024-11-27 03:45:00|15242.4|15241.4|15249.1|15247.5|15249.7|15248.5|15242.1|15241.1|354
1732679400000|2024-11-27 03:50:00|15249.2|15247.6|15249|15248|15253.6|15251.5|15248.8|15247.6|235
1732679700000|2024-11-27 03:55:00|15248.9|15247.9|15246.4|15244.4|15249|15248|15244|15242.8|380
1732680000000|2024-11-27 04:00:00|15246.2|15244.3|15239|15238|15247.6|15246.3|15238.3|15237.3|386
1732680300000|2024-11-27 04:05:00|15238.8|15237.8|15236.2|15235.2|15239.1|15238.1|15232.2|15231.2|367
1732680600000|2024-11-27 04:10:00|15236.1|15235.1|15232.3|15231.3|15237.2|15236.5|15232.2|15231.2|303
1732680900000|2024-11-27 04:15:00|15232.1|15231.4|15233.2|15232.5|15233.2|15232.5|15228.3|15226.1|333
1732681200000|2024-11-27 04:20:00|15233.3|15232.6|15228.2|15227.5|15233.4|15232.7|15225.8|15224.9|265
1732681500000|2024-11-27 04:25:00|15228|15227.3|15232.9|15231.9|15233.1|15232.1|15225.9|15224.5|319
1732681800000|2024-11-27 04:30:00|15233|15232|15231.7|15230.7|15233.6|15232.8|15228.3|15227.3|307
1732682100000|2024-11-27 04:35:00|15230.8|15229.8|15227.7|15227|15236.6|15235|15227.7|15227|325
1732682400000|2024-11-27 04:40:00|15227.6|15226.9|15230.8|15229.8|15232|15231|15226.7|15225.7|262
1732682700000|2024-11-27 04:45:00|15230.7|15229.7|15229.5|15228.8|15232.7|15232|15228.7|15228|225
1732683000000|2024-11-27 04:50:00|15229.7|15229|15230.4|15229.7|15234.5|15233.5|15227.8|15227.1|246
1732683300000|2024-11-27 04:55:00|15230.3|15229.6|15231.7|15231|15232.8|15232.1|15229.1|15228.4|194
1732683600000|2024-11-27 05:00:00|15231.8|15231.1|15227.6|15226.9|15232.2|15231.5|15226.2|15225.5|254
1732683900000|2024-11-27 05:05:00|15227.8|15227.1|15227.8|15227.1|15230.7|15229.8|15225.4|15224.7|215
1732684200000|2024-11-27 05:10:00|15227.7|15227|15226.9|15225.9|15230.2|15229.2|15225.6|15224.9|211
1732684500000|2024-11-27 05:15:00|15226.6|15225|15228|15227|15228.5|15227.8|15225.5|15224.6|220
1732684800000|2024-11-27 05:20:00|15228.1|15227.1|15233.5|15232.5|15233.9|15233.1|15226.6|15225.6|311
1732685100000|2024-11-27 05:25:00|15233.6|15232.6|15226.6|15225.6|15238.1|15237.1|15226.6|15225.4|375
1732685400000|2024-11-27 05:30:00|15226.4|15225.4|15224.8|15223.8|15228|15227|15224.3|15222.8|301
1732685700000|2024-11-27 05:35:00|15225.1|15224.1|15238.8|15237.1|15241.3|15240.6|15224.3|15223.3|327
1732686000000|2024-11-27 05:40:00|15239|15237.2|15237.1|15236.1|15241.2|15240.2|15235.7|15234.7|295
1732686300000|2024-11-27 05:45:00|15237|15236|15238.3|15237.3|15239.5|15238.5|15236.5|15235.5|193
1732686600000|2024-11-27 05:50:00|15238.2|15237.2|15247.5|15246.5|15248.2|15247.2|15238.2|15237.2|420
1732686900000|2024-11-27 05:55:00|15246.8|15245.8|15244.5|15243.8|15249.3|15247.3|15241.2|15240.2|473
1732687200000|2024-11-27 06:00:00|15245.3|15243.2|15232.7|15232|15247.1|15246.4|15232.6|15231.9|462
1732687500000|2024-11-27 06:05:00|15232.6|15231.9|15233.8|15233.1|15235|15234.3|15230.6|15229.9|295
1732687800000|2024-11-27 06:10:00|15233.7|15233|15223.4|15222.4|15234|15233.3|15220|15218.6|367
1732688100000|2024-11-27 06:15:00|15223.5|15222.5|15225.9|15224.9|15228.6|15227|15222.2|15221.2|237
1732688400000|2024-11-27 06:20:00|15226|15225|15229.4|15227.8|15231.3|15230.3|15225|15223.3|356
1732688700000|2024-11-27 06:25:00|15229|15228|15215.7|15214.7|15229.1|15228.1|15215.3|15214.1|411
1732689000000|2024-11-27 06:30:00|15215.6|15214.6|15220.1|15219.1|15223|15220.8|15212.2|15211.2|392
1732689300000|2024-11-27 06:35:00|15220|15219|15221.5|15220.5|15225.2|15224.1|15218.5|15216.1|354
1732689600000|2024-11-27 06:40:00|15221.4|15220.4|15228.9|15226.7|15229.2|15227|15220.9|15219.9|291
1732689900000|2024-11-27 06:45:00|15229.2|15226.8|15223.9|15222.9|15229.3|15227.5|15222.6|15221.6|252
1732690200000|2024-11-27 06:50:00|15223.7|15222.7|15212.7|15212|15223.7|15222.7|15211.3|15210.3|535
1732690500000|2024-11-27 06:55:00|15212.6|15211.9|15208.6|15207.6|15213.7|15212.7|15207.4|15206.7|358
1732690800000|2024-11-27 07:00:00|15208.4|15207.4|15214.1|15213.1|15217.2|15215.9|15206.2|15205|600
1732691100000|2024-11-27 07:05:00|15214.2|15213.2|15208.2|15205.7|15217.1|15216.2|15206.7|15204.7|544
1732691400000|2024-11-27 07:10:00|15208.1|15205.9|15211.2|15210.5|15218|15215.8|15206.6|15204.7|525
1732691700000|2024-11-27 07:15:00|15211.3|15210.3|15210.4|15209.7|15212.6|15211.6|15205.6|15204.3|398
1732692000000|2024-11-27 07:20:00|15210.5|15209.8|15207.4|15206.7|15213.8|15213.1|15205.8|15204.3|412
1732692300000|2024-11-27 07:25:00|15207.3|15206.6|15206.5|15205.8|15211.8|15211.1|15204.8|15203.9|427
1732692600000|2024-11-27 07:30:00|15206.1|15205.4|15204.5|15202.2|15209.4|15208.7|15197.1|15196.1|620
1732692900000|2024-11-27 07:35:00|15203.8|15202|15197.1|15195.5|15207.6|15206.4|15192.5|15190.5|589
1732693200000|2024-11-27 07:40:00|15196.7|15195.7|15185.6|15183.7|15197.5|15195.9|15185.5|15183.3|506
1732693500000|2024-11-27 07:45:00|15185.7|15183.9|15187.8|15187.1|15189.5|15188.8|15184.9|15183.4|534
1732693800000|2024-11-27 07:50:00|15187.4|15186.7|15191.7|15191|15195.3|15194.6|15185.2|15184.1|564
1732694100000|2024-11-27 07:55:00|15192|15191.3|15195.6|15194.9|15197.3|15196.4|15190.7|15190|564
1732694400000|2024-11-27 08:00:00|15195.8|15195.1|15172.5|15171.8|15196.4|15195.7|15170.6|15168.7|910
1732694700000|2024-11-27 08:05:00|15172.6|15171.9|15165.5|15163|15173.2|15172.2|15155.7|15153.7|911
1732695000000|2024-11-27 08:10:00|15165.4|15162.8|15158.4|15157.4|15168.4|15167|15156|15153.8|744
1732695300000|2024-11-27 08:15:00|15158.5|15157.5|15148.6|15147.9|15161.9|15161.2|15148.4|15147.7|751
1732695600000|2024-11-27 08:20:00|15147.9|15147.2|15162.3|15160.5|15164.7|15163.7|15143.5|15142.3|1146
1732695900000|2024-11-27 08:25:00|15161.7|15160.7|15163|15162.3|15169.3|15168.3|15159.8|15157.8|848
1732696200000|2024-11-27 08:30:00|15163.2|15162.5|15165.2|15164.2|15168.1|15167.4|15155.8|15154.6|847
1732696500000|2024-11-27 08:35:00|15165.4|15164.4|15173.3|15172.6|15175.8|15175.1|15164.6|15163.6|654
1732696800000|2024-11-27 08:40:00|15173.1|15172.4|15169.3|15168.3|15178.3|15177.3|15166.7|15166|699
1732697100000|2024-11-27 08:45:00|15169.4|15168.4|15169.2|15168.5|15171.6|15170.9|15165.9|15165.2|717
1732697400000|2024-11-27 08:50:00|15169.3|15168.3|15165.2|15164.2|15171.5|15170.8|15162.5|15161.5|620
1732697700000|2024-11-27 08:55:00|15165.5|15164.5|15183|15182.3|15183.4|15182.7|15165.5|15164.5|700
1732698000000|2024-11-27 09:00:00|15183.1|15182.4|15186.7|15186|15190.1|15188.5|15182.6|15181.9|621
1732698300000|2024-11-27 09:05:00|15187.3|15186.6|15178.3|15177.6|15187.7|15187|15175.7|15174.7|627
1732698600000|2024-11-27 09:10:00|15178.2|15177.5|15164.4|15163.4|15178.3|15177.6|15164|15162.1|715
1732698900000|2024-11-27 09:15:00|15164.3|15163.3|15169.8|15169.1|15172|15170.7|15163.6|15162.9|702
1732699200000|2024-11-27 09:20:00|15170|15169.3|15172.6|15170.9|15173|15172|15161.3|15160.1|622
1732699500000|2024-11-27 09:25:00|15172.8|15171.3|15171.7|15170.1|15174.3|15173.1|15169.2|15168.2|356
1732699800000|2024-11-27 09:30:00|15171.3|15170.3|15166.1|15165.4|15174.2|15173.5|15163.6|15162.9|405
1732700100000|2024-11-27 09:35:00|15165.9|15165.2|15151.9|15150.9|15166.1|15165.4|15150.6|15149.4|506
1732700400000|2024-11-27 09:40:00|15151.8|15150.8|15153.8|15152.1|15154.5|15152.8|15146.3|15144.9|587
1732700700000|2024-11-27 09:45:00|15153.5|15151.8|15138.5|15137.5|15153.5|15151.8|15136.4|15135.5|581
1732701000000|2024-11-27 09:50:00|15138.6|15137.6|15141.1|15140.4|15145|15144|15137|15134.7|576
1732701300000|2024-11-27 09:55:00|15141.4|15140.7|15148|15147|15148.3|15147.3|15141.4|15140.7|540
1732701600000|2024-11-27 10:00:00|15147.8|15146.8|15139.9|15138.1|15149.6|15148.9|15136.7|15134.8|572
1732701900000|2024-11-27 10:05:00|15139.7|15137.9|15131.8|15129.8|15141.7|15140.9|15123.7|15120.4|782
1732702200000|2024-11-27 10:10:00|15131.5|15129.4|15146.5|15143.5|15148|15144.9|15130.8|15129|768
1732702500000|2024-11-27 10:15:00|15146.9|15143.9|15141.1|15140.1|15150.6|15147.5|15138.1|15137.3|649
1732702800000|2024-11-27 10:20:00|15141.2|15140.2|15141.5|15140.5|15145.1|15143.3|15138.2|15136.6|439
1732703100000|2024-11-27 10:25:00|15140.8|15139.8|15144.9|15143.1|15145|15143.1|15137.8|15137.1|418
1732703400000|2024-11-27 10:30:00|15145|15143|15139.8|15139.1|15148.1|15146.4|15139.2|15138.5|560
1732703700000|2024-11-27 10:35:00|15139.5|15138.8|15139.9|15137.9|15145.5|15144.3|15136|15135.3|524
1732704000000|2024-11-27 10:40:00|15139.8|15138.2|15133.7|15133|15140|15138.7|15133.6|15131.9|391
1732704300000|2024-11-27 10:45:00|15133.8|15133.1|15139.6|15137.6|15140|15138.4|15128.7|15126.6|482
1732704600000|2024-11-27 10:50:00|15139.8|15137.7|15136.4|15135.7|15144.2|15143.2|15136.4|15135.3|466
1732704900000|2024-11-27 10:55:00|15136.8|15135.3|15140.3|15139.3|15144.6|15143.4|15136|15135.3|489
1732705200000|2024-11-27 11:00:00|15139.7|15138.7|15142.4|15141.7|15143.5|15142.8|15139.1|15138.4|390
1732705500000|2024-11-27 11:05:00|15142.1|15141.4|15142.7|15142|15146.5|15145.8|15137.1|15136.3|407
1732705800000|2024-11-27 11:10:00|15142.6|15141.9|15148.4|15147.4|15149.2|15148.5|15141|15140.2|413
1732706100000|2024-11-27 11:15:00|15148.3|15147.3|15155.6|15154.9|15159.1|15157.9|15148.3|15147.3|471
1732706400000|2024-11-27 11:20:00|15155.5|15154.8|15160.5|15159.8|15162|15161.1|15149.5|15148.5|493
1732706700000|2024-11-27 11:25:00|15160.3|15159.6|15160.6|15159.9|15161.6|15160.7|15155.2|15154.4|295
1732707000000|2024-11-27 11:30:00|15160.8|15160.1|15158.6|15157.9|15161.9|15161.2|15153.7|15153|329
1732707300000|2024-11-27 11:35:00|15158.7|15158|15152.4|15151.7|15160|15159.3|15151.8|15151.1|387
1732707600000|2024-11-27 11:40:00|15152.7|15152|15152.5|15151.8|15154.7|15153.7|15150.3|15149.6|337
1732707900000|2024-11-27 11:45:00|15152.4|15151.7|15152.3|15151.6|15155.9|15155.2|15150.6|15149.9|404
1732708200000|2024-11-27 11:50:00|15152.4|15151.7|15145.6|15144.6|15152.4|15151.7|15145.4|15144.6|360
1732708500000|2024-11-27 11:55:00|15145.8|15144.8|15149.3|15147.8|15149.5|15147.9|15140.5|15139.8|335
1732708800000|2024-11-27 12:00:00|15149|15148.3|15140.2|15139.5|15150.3|15149.6|15139.6|15138.3|370
1732709100000|2024-11-27 12:05:00|15140.3|15139.6|15136.4|15135.7|15140.3|15139.6|15135|15134.3|345
1732709400000|2024-11-27 12:10:00|15136.6|15135.9|15139.8|15139.1|15142.8|15142.1|15135|15134.3|406
1732709700000|2024-11-27 12:15:00|15139.9|15139.2|15154.7|15154|15154.9|15154.2|15139.8|15139.1|406
1732710000000|2024-11-27 12:20:00|15154.8|15154.1|15151.2|15150.5|15155.6|15154.9|15149.4|15148.3|396
1732710300000|2024-11-27 12:25:00|15151.3|15150.6|15137.4|15136.7|15151.3|15150.6|15136.4|15135.4|505
1732710600000|2024-11-27 12:30:00|15137.5|15136.8|15136.9|15135.9|15140.4|15139.4|15131.1|15130.1|668
1732710900000|2024-11-27 12:35:00|15137|15135.4|15142.8|15142.1|15143.8|15143.1|15133.7|15133|509
1732711200000|2024-11-27 12:40:00|15143.4|15142.7|15151.8|15151.1|15153.1|15152.4|15137|15136.3|536
1732711500000|2024-11-27 12:45:00|15151|15150.3|15154.4|15153.7|15157.5|15155.7|15148.8|15148.1|395
1732711800000|2024-11-27 12:50:00|15154.8|15154.1|15155.6|15154.6|15159.8|15159|15150.4|15149.7|499
1732712100000|2024-11-27 12:55:00|15155.2|15154.2|15148.8|15148.1|15156.8|15155.9|15148.2|15147.5|522
1732712400000|2024-11-27 13:00:00|15148.7|15148|15159.9|15159.2|15161.8|15161.1|15148.7|15148|487
1732712700000|2024-11-27 13:05:00|15159.8|15159.1|15159.7|15158.7|15159.8|15159.1|15151.3|15150.6|418
1732713000000|2024-11-27 13:10:00|15159.8|15158.8|15150.4|15149.7|15159.9|15159.2|15149.3|15148.6|505
1732713300000|2024-11-27 13:15:00|15150.3|15149.6|15150.8|15149.8|15159.7|15158.7|15149.9|15148.9|449
1732713600000|2024-11-27 13:20:00|15151|15150.1|15155.4|15154.7|15160|15158.7|15149.9|15149.2|593
1732713900000|2024-11-27 13:25:00|15155.8|15155.1|15162.5|15156.5|15165.2|15159.2|15152.7|15152|610
1732714200000|2024-11-27 13:30:00|15162.4|15156.4|15158.4|15156.8|15166.6|15160.6|15142|15141|933
1732714500000|2024-11-27 13:35:00|15157.9|15157.2|15136.9|15135.9|15163.4|15162.5|15135.8|15134.8|849
1732714800000|2024-11-27 13:40:00|15136.7|15135.7|15137.2|15136.2|15140.7|15139.7|15133.4|15132.7|771
1732715100000|2024-11-27 13:45:00|15137.1|15136.1|15143|15142.3|15144.8|15144.1|15134.9|15133.8|630
1732715400000|2024-11-27 13:50:00|15142.8|15142.1|15131.2|15130.2|15144.5|15143.8|15130.9|15129.8|572
1732715700000|2024-11-27 13:55:00|15131|15130|15133.7|15132.7|15138.3|15137.6|15130.5|15129|827
1732716000000|2024-11-27 14:00:00|15133.6|15132.6|15130.4|15129.7|15138.1|15137.1|15130.1|15128.9|761
1732716300000|2024-11-27 14:05:00|15130.5|15129.8|15131.5|15130.5|15133.3|15132.6|15130.1|15129.1|539
1732716600000|2024-11-27 14:10:00|15131.7|15130.7|15130.5|15129.8|15136.4|15134.6|15130.2|15129.2|611
1732716900000|2024-11-27 14:15:00|15130.3|15129.6|15132.2|15131.5|15136.7|15135.1|15130.1|15129.4|563
1732717200000|2024-11-27 14:20:00|15132.1|15131.4|15131.3|15130.6|15134.7|15133.8|15130|15129.1|373
1732717500000|2024-11-27 14:25:00|15131.5|15130.8|15110.8|15109.3|15134.2|15133|15110.5|15108.4|482
1732717800000|2024-11-27 14:30:00|15110.7|15109.7|15126.6|15125.6|15130.6|15129.5|15101.5|15098.9|859
1732718100000|2024-11-27 14:35:00|15125.5|15124.5|15139.3|15138.3|15141.9|15140.5|15120.9|15119.9|687
1732718400000|2024-11-27 14:40:00|15139.1|15138.4|15143.6|15141.7|15147.4|15146.4|15136|15132.7|555
1732718700000|2024-11-27 14:45:00|15143.4|15141.6|15141.5|15140.8|15145.6|15143.6|15132.1|15129.9|748
1732719000000|2024-11-27 14:50:00|15141.6|15140.9|15142.6|15140.4|15147.9|15146.1|15131.5|15130|974
1732719300000|2024-11-27 14:55:00|15142.2|15140|15142.3|15136.3|15149.7|15149|15142|15136.3|727
1732719600000|2024-11-27 15:00:00|15142|15136|15154.9|15154.2|15157|15155.8|15140.6|15134.6|896
1732719900000|2024-11-27 15:05:00|15154.8|15154.1|15153.8|15153.1|15166.3|15164.1|15148.4|15146.9|994
1732720200000|2024-11-27 15:10:00|15153|15152.3|15173.9|15171.9|15173.9|15172.2|15151.7|15151|831
1732720500000|2024-11-27 15:15:00|15173.7|15172|15172|15171.3|15181.1|15180.2|15171.6|15170.3|784
1732720800000|2024-11-27 15:20:00|15171.9|15171.2|15174.6|15173.9|15175.8|15175.1|15165.5|15164.6|644
1732721100000|2024-11-27 15:25:00|15174.4|15173.7|15160.7|15160|15176|15175.3|15156.3|15155.6|699
1732721400000|2024-11-27 15:30:00|15161.3|15160.6|15164.1|15163.4|15168|15167.1|15160.1|15159.2|682
1732721700000|2024-11-27 15:35:00|15164.4|15163.7|15145.8|15144.8|15165.2|15164.5|15145.7|15144.7|629
1732722000000|2024-11-27 15:40:00|15145.6|15144.9|15140.4|15139.7|15145.7|15144.9|15139.5|15138.8|722
1732722300000|2024-11-27 15:45:00|15140.5|15139.8|15121.7|15121|15142.1|15141.4|15121.6|15120.9|779
1732722600000|2024-11-27 15:50:00|15121.8|15121.1|15103.7|15103|15126.3|15125.3|15102.1|15101.4|869
1732722900000|2024-11-27 15:55:00|15103.4|15102.7|15110.6|15109.9|15111.3|15110.1|15093.8|15093.1|990
1732723200000|2024-11-27 16:00:00|15110.8|15110.1|15129.3|15128.6|15131.6|15130.9|15108.7|15107|825
1732723500000|2024-11-27 16:05:00|15129.1|15128.4|15129|15128.3|15133.2|15131.9|15122.8|15122.1|663
1732723800000|2024-11-27 16:10:00|15129.1|15128.4|15134.4|15133.4|15136.9|15136.2|15120.8|15120.1|660
1732724100000|2024-11-27 16:15:00|15135.8|15135.1|15133.1|15130.9|15138.1|15137.1|15128.9|15126.9|582
1732724400000|2024-11-27 16:20:00|15133|15130.8|15124|15123.3|15133|15130.8|15121.1|15119.9|688
1732724700000|2024-11-27 16:25:00|15124.2|15123.5|15126.4|15125.4|15130.9|15129.9|15121.2|15120.5|529
1732725000000|2024-11-27 16:30:00|15126.5|15125.5|15099.9|15097.7|15126.6|15125.6|15097.1|15096.1|815
1732725300000|2024-11-27 16:35:00|15099.7|15097.9|15081.4|15079.8|15099.7|15097.9|15077.4|15076.2|852
1732725600000|2024-11-27 16:40:00|15081.6|15080|15067.4|15066.4|15081.6|15080.3|15066.6|15065|783
1732725900000|2024-11-27 16:45:00|15067.5|15066.5|15053.4|15051.1|15070.2|15069.1|15049.6|15047.1|690
1732726200000|2024-11-27 16:50:00|15054.1|15051.6|15075.2|15072.6|15075.2|15072.7|15046.7|15044.8|982
1732726500000|2024-11-27 16:55:00|15075.1|15072.8|15071.4|15070.4|15076.5|15074.8|15069.8|15068.8|795
1732726800000|2024-11-27 17:00:00|15071.3|15070.3|15076.9|15075.9|15083.2|15082.2|15068|15067.3|753
1732727100000|2024-11-27 17:05:00|15076.8|15075.8|15066.4|15065.4|15077.7|15076.7|15056.9|15054.9|687
1732727400000|2024-11-27 17:10:00|15065.4|15064.4|15070.6|15069.9|15071.1|15070.4|15059.8|15059.1|550
1732727700000|2024-11-27 17:15:00|15071|15070.3|15058.2|15056.5|15072.6|15071.4|15058.2|15056.5|462
1732728000000|2024-11-27 17:20:00|15057.8|15056.8|15066.3|15064.2|15067.4|15065.4|15054|15053.3|627
1732728300000|2024-11-27 17:25:00|15066|15064.3|15073.2|15072.5|15073.8|15072.5|15064.5|15062.9|540
1732728600000|2024-11-27 17:30:00|15073.3|15072.6|15075.1|15074.4|15077|15075.9|15067|15066.3|453
1732728900000|2024-11-27 17:35:00|15075.5|15074.8|15078|15077.3|15079.3|15078|15070.3|15069.6|431
1732729200000|2024-11-27 17:40:00|15077.8|15077.1|15078.9|15078.2|15079.1|15078.4|15073.6|15072.9|337
1732729500000|2024-11-27 17:45:00|15078.8|15078.1|15081.6|15080.6|15084.3|15082.8|15076.8|15075.1|410
1732729800000|2024-11-27 17:50:00|15081.4|15080.4|15079.1|15078.4|15087.7|15086|15078.9|15078.2|384
1732730100000|2024-11-27 17:55:00|15079|15078.3|15076.8|15076.1|15079.8|15079.1|15073.6|15072.9|469
1732730400000|2024-11-27 18:00:00|15076.6|15075.9|15078.9|15078.2|15082.1|15081.4|15074.6|15073.6|390
1732730700000|2024-11-27 18:05:00|15078.6|15077.9|15074.1|15073.4|15078.9|15078.2|15071.1|15070.4|341
1732731000000|2024-11-27 18:10:00|15074.3|15073.6|15078.8|15078.1|15079.1|15078.4|15068.4|15067.6|290
1732731300000|2024-11-27 18:15:00|15079.1|15078.2|15075.8|15075.1|15080.1|15079.1|15073|15072.3|308
1732731600000|2024-11-27 18:20:00|15075.7|15075|15075.9|15075.2|15077.7|15077|15071.4|15070.7|320
1732731900000|2024-11-27 18:25:00|15076.1|15075.4|15079.8|15079.1|15081.9|15081.2|15074.3|15073.6|262
1732732200000|2024-11-27 18:30:00|15079.2|15078.5|15077.4|15076.7|15082.4|15081.7|15077.2|15076.5|291
1732732500000|2024-11-27 18:35:00|15077.2|15076.5|15076.7|15076|15078|15077.3|15073.7|15073|281
1732732800000|2024-11-27 18:40:00|15076.8|15076.1|15079.9|15079.2|15081|15080.3|15075.5|15074.8|257
1732733100000|2024-11-27 18:45:00|15080|15079.3|15086.7|15084.6|15086.8|15084.7|15079.9|15079.2|375
1732733400000|2024-11-27 18:50:00|15086.6|15084.7|15083.3|15081.7|15087.4|15085.4|15081.8|15079.9|491
1732733700000|2024-11-27 18:55:00|15083.5|15082|15086.6|15084.9|15088.7|15088|15083.5|15082|294
1732734000000|2024-11-27 19:00:00|15086.5|15084.8|15092.3|15090.6|15092.3|15091.4|15086|15084.7|414
1732734300000|2024-11-27 19:05:00|15092.2|15090.8|15090.6|15089.9|15095.8|15094.8|15090.4|15089.2|324
1732734600000|2024-11-27 19:10:00|15089.9|15089.2|15088.5|15087.5|15091|15089.8|15087.7|15086.5|343
1732734900000|2024-11-27 19:15:00|15088.3|15087.3|15091.7|15091|15092.2|15091.5|15087.1|15085.3|382
1732735200000|2024-11-27 19:20:00|15091.8|15091.1|15093.6|15092.6|15096|15095.3|15090.4|15089.7|336
1732735500000|2024-11-27 19:25:00|15093.7|15092.7|15093.6|15092.9|15095.8|15095.1|15092.3|15091.3|338
1732735800000|2024-11-27 19:30:00|15093.4|15092.7|15093.8|15093.1|15095|15094.3|15092.1|15091.1|304
1732736100000|2024-11-27 19:35:00|15093.7|15093|15096.6|15095.9|15097.2|15096.5|15091|15090.3|285
1732736400000|2024-11-27 19:40:00|15096.7|15096|15092.6|15091.9|15098.3|15097.6|15092.4|15091.7|232
1732736700000|2024-11-27 19:45:00|15092.5|15091.8|15097.1|15096.4|15098.1|15097.4|15092.4|15091.7|241
1732737000000|2024-11-27 19:50:00|15096.6|15095.9|15100.6|15099.9|15100.6|15099.9|15095.9|15095.2|232
1732737300000|2024-11-27 19:55:00|15100.7|15100|15102.8|15102.1|15106.1|15105.4|15100.4|15099.7|538
1732737600000|2024-11-27 20:00:00|15102.9|15102.2|15110.6|15109.9|15112.4|15110.6|15102.7|15102|431
1732737900000|2024-11-27 20:05:00|15110.7|15110|15112.6|15111.9|15115.2|15114.5|15109|15107.1|347
1732738200000|2024-11-27 20:10:00|15112.7|15112|15113.2|15112.5|15115|15114.3|15109|15108.3|318
1732738500000|2024-11-27 20:15:00|15113.1|15112.4|15118.5|15117.8|15119|15118.3|15111.8|15111.1|327
1732738800000|2024-11-27 20:20:00|15119|15118.3|15117.4|15116.4|15119.8|15118.5|15115.3|15114.1|365
1732739100000|2024-11-27 20:25:00|15117.2|15116.5|15114.9|15113.9|15119.3|15118.6|15114.7|15113.7|278
1732739400000|2024-11-27 20:30:00|15114.8|15113.8|15113.9|15112.1|15118.8|15117.8|15113.7|15112|326
1732739700000|2024-11-27 20:35:00|15114.4|15112.7|15111.5|15110.5|15114.5|15112.7|15110.8|15109.5|406
1732740000000|2024-11-27 20:40:00|15111.8|15110.8|15116.6|15114.5|15117.3|15116.1|15111.6|15110.6|352
1732740300000|2024-11-27 20:45:00|15116.7|15114.6|15113.9|15112.9|15116.9|15116.2|15111.6|15110.9|321
1732740600000|2024-11-27 20:50:00|15113.8|15112.8|15113.8|15113.1|15116.5|15115.5|15111.2|15110.2|289
1732740900000|2024-11-27 20:55:00|15113.9|15113.2|15109.8|15109.1|15114.1|15113.4|15109.6|15108.9|270
1732741200000|2024-11-27 21:00:00|15109.9|15109.2|15111.8|15111.1|15113.7|15113|15109.4|15108.5|292
1732741500000|2024-11-27 21:05:00|15111.9|15111.2|15111.7|15110.7|15113.9|15112.4|15111.5|15110.5|130
1732741800000|2024-11-27 21:10:00|15111.6|15110.6|15112.8|15111.8|15113|15112|15111.2|15110.2|117
1732742100000|2024-11-27 21:15:00|15112.9|15111.9|15113.3|15112.3|15115.5|15114.5|15112.7|15111.7|122
1732742400000|2024-11-27 21:20:00|15113.1|15112.1|15113.1|15112.1|15113.6|15112.6|15112.8|15111.8|86
1732742700000|2024-11-27 21:25:00|15113|15112|15113.3|15112.3|15114.4|15113.1|15112.7|15111.7|109
1732743000000|2024-11-27 21:30:00|15113.1|15112.1|15116.9|15114.9|15117.6|15115.9|15113|15112|176
1732743300000|2024-11-27 21:35:00|15116.8|15114.8|15119.7|15117.7|15120|15118.7|15114.7|15113.2|150
1732743600000|2024-11-27 21:40:00|15119.9|15117.8|15119.6|15117|15119.9|15118.6|15117.5|15115.9|285
1732743900000|2024-11-27 21:45:00|15119.4|15116.9|15118.3|15116.3|15119.9|15117.6|15118.2|15116.1|160
1732744200000|2024-11-27 21:50:00|15118.5|15116.5|15115.1|15112.5|15119.2|15117.5|15114.8|15112.1|194
1732744500000|2024-11-27 21:55:00|15115.6|15112|15113.3|15106.3|15115.7|15112|15113|15106|130
1732744800000|2024-11-27 22:00:00|15113.1|15106.1|15117.8|15110.8|15117.8|15110.8|15110.4|15103.4|14
1732745100000|2024-11-27 22:05:00|15117.2|15110.2|15118.3|15111.3|15118.8|15111.8|15116.7|15109.7|18
1732745400000|2024-11-27 22:10:00|15118.2|15111.2|15117.6|15110.6|15118.2|15111.2|15117.6|15110.6|13
1732745700000|2024-11-27 22:15:00|15117.5|15110.5|15116.4|15109.4|15117.5|15110.5|15114.1|15107.1|34
1732746000000|2024-11-27 22:20:00|15116|15109|15116.3|15109.3|15116.3|15109.3|15115.7|15108.7|8
1732746300000|2024-11-27 22:25:00|15117|15110|15115.2|15108.2|15117|15110|15115.2|15108.2|4
1732746600000|2024-11-27 22:30:00|15114.9|15107.9|15104.9|15097.9|15116.1|15109.1|15104.9|15097.9|73
1732746900000|2024-11-27 22:35:00|15104.8|15097.8|15111.5|15104.5|15113.9|15106.9|15099.6|15092.6|96
1732747200000|2024-11-27 22:40:00|15111.6|15104.6|15112.3|15105.3|15112.6|15105.6|15111.1|15104.1|39
1732747500000|2024-11-27 22:45:00|15112.3|15105.3|15112.8|15105.8|15113.1|15106.1|15111.8|15104.8|29
1732747800000|2024-11-27 22:50:00|15112.9|15105.9|15111.6|15104.6|15112.9|15105.9|15110.6|15103.6|20
1732748100000|2024-11-27 22:55:00|15111.7|15104.7|15101|15094|15111.7|15104.7|15096.3|15089.3|25
1732748400000|2024-11-27 23:00:00|15099.9|15092.9|15099.3|15092.3|15104.4|15097.4|15094.8|15087.8|127
1732748700000|2024-11-27 23:05:00|15098.8|15092.8|15097.3|15093.5|15102.3|15096.4|15097.3|15092.7|92
1732749000000|2024-11-27 23:10:00|15097.6|15092.5|15098.3|15093.4|15102|15099|15095.5|15089.5|119
1732749300000|2024-11-27 23:15:00|15097.4|15093.8|15104.2|15102.5|15104.3|15102.6|15094.5|15092.3|329
1732749600000|2024-11-27 23:20:00|15104|15102.4|15112.5|15110.3|15113.4|15111.3|15103.7|15102.4|316
1732749900000|2024-11-27 23:25:00|15112.4|15110.7|15112.4|15110.6|15113.3|15111.6|15108.1|15107.1|232
1732750200000|2024-11-27 23:30:00|15113.9|15111.6|15113.8|15111.5|15117.7|15116.2|15112.6|15111.3|157
1732750500000|2024-11-27 23:35:00|15113.9|15111.7|15117.3|15115.3|15118.3|15115.3|15111.8|15109.9|133
1732750800000|2024-11-27 23:40:00|15117.1|15116.6|15122.3|15120.4|15122.9|15120.9|15117|15115.3|191
1732751100000|2024-11-27 23:45:00|15122.1|15120.3|15127.1|15124.4|15127.2|15124.7|15121.3|15119.6|222
1732751400000|2024-11-27 23:50:00|15127.2|15124.5|15134|15131.3|15134|15131.4|15125.8|15123.4|243
1732751700000|2024-11-27 23:55:00|15133.8|15131.1|15135.7|15133.6|15139.4|15137.3|15133.8|15131|294
1732752000000|2024-11-28 00:00:00|15134.9|15133.7|15138.5|15136.8|15140.5|15138.9|15129.4|15127.7|395
1732752300000|2024-11-28 00:05:00|15138.6|15136.7|15150|15148.2|15151|15149.1|15137.9|15136.2|411
1732752600000|2024-11-28 00:10:00|15150.4|15147.8|15152.4|15151.4|15153.6|15151.7|15146|15145|332
1732752900000|2024-11-28 00:15:00|15152.5|15151.5|15157.2|15155.5|15157.5|15155.9|15147.1|15146|306
1732753200000|2024-11-28 00:20:00|15156.9|15155.9|15149.5|15148.5|15158.1|15157.1|15147.7|15146.7|384
1732753500000|2024-11-28 00:25:00|15149.2|15148.2|15148.1|15146.5|15149.8|15148.8|15144.4|15143.4|205
1732753800000|2024-11-28 00:30:00|15148.4|15146.8|15153.3|15152.3|15156.1|15154.9|15146.8|15145.8|300
1732754100000|2024-11-28 00:35:00|15152.9|15151.9|15159|15158|15161.3|15160.3|15151.9|15150.9|275
1732754400000|2024-11-28 00:40:00|15159.8|15158.8|15160|15159|15160.8|15159.8|15153.6|15152.6|231
1732754700000|2024-11-28 00:45:00|15159.6|15158|15168.1|15167.1|15168.5|15167.5|15157.6|15156.4|261
1732755000000|2024-11-28 00:50:00|15167.5|15166.5|15169.1|15167.2|15172.1|15170.1|15159.3|15157.9|548
1732755300000|2024-11-28 00:55:00|15168.7|15166.8|15169.1|15168.1|15170.9|15169.3|15159.9|15158.9|519
1732755600000|2024-11-28 01:00:00|15169|15168|15169.3|15167.8|15175.3|15174.3|15167|15166|400
1732755900000|2024-11-28 01:05:00|15169.2|15168.2|15168.1|15167.1|15173.7|15172.7|15168|15166.8|342
1732756200000|2024-11-28 01:10:00|15168|15167|15162.3|15161.3|15172.1|15171.1|15162|15161|479
1732756500000|2024-11-28 01:15:00|15163.1|15160.4|15160.6|15159.6|15167.5|15166.5|15159.6|15158.6|427
1732756800000|2024-11-28 01:20:00|15160.5|15159.5|15157.9|15156.9|15164.6|15163.6|15157.3|15156.1|363
1732757100000|2024-11-28 01:25:00|15157.8|15156.8|15154.1|15153.1|15158.2|15157.1|15153|15151.7|317
1732757400000|2024-11-28 01:30:00|15154|15153|15148.3|15147.3|15158.3|15156.6|15147.3|15146.3|370
1732757700000|2024-11-28 01:35:00|15148.4|15147.4|15151.5|15149.7|15154.4|15153.2|15146|15145|264
1732758000000|2024-11-28 01:40:00|15151.4|15149.8|15148.5|15147.5|15151.4|15149.8|15143.2|15140.1|513
1732758300000|2024-11-28 01:45:00|15148.2|15147.2|15143.5|15141.5|15151|15149.5|15141.4|15140.4|456
1732758600000|2024-11-28 01:50:00|15143.2|15141.2|15146.4|15145.4|15149.7|15148.1|15142.9|15141.1|322
1732758900000|2024-11-28 01:55:00|15146.8|15145.8|15143.7|15142.7|15147.8|15146.8|15143.5|15142.2|230
1732759200000|2024-11-28 02:00:00|15143.6|15142.6|15142.1|15141.1|15143.6|15142.6|15137.5|15136.8|343
1732759500000|2024-11-28 02:05:00|15142|15141|15140.3|15139.6|15143.1|15142.4|15137.9|15137.2|338
1732759800000|2024-11-28 02:10:00|15140.2|15139.5|15144.5|15143.8|15145.6|15144.9|15140.2|15139.4|270
1732760100000|2024-11-28 02:15:00|15144.6|15143.9|15135.8|15135.1|15145.1|15144.4|15135.8|15135.1|228
1732760400000|2024-11-28 02:20:00|15136.2|15135.5|15138.1|15137.1|15140.6|15139.9|15134.9|15134.2|231
1732760700000|2024-11-28 02:25:00|15137.5|15136.8|15146.9|15146.2|15148.4|15147.7|15137.4|15136.7|279
1732761000000|2024-11-28 02:30:00|15146.6|15145.9|15158.7|15158|15159.9|15159.2|15146.6|15145.8|277
1732761300000|2024-11-28 02:35:00|15159.5|15158.8|15160.6|15159.6|15162.1|15161.4|15154.9|15154.2|232
1732761600000|2024-11-28 02:40:00|15160.5|15159.5|15157.6|15156.6|15161.3|15160.3|15153.9|15153|212
1732761900000|2024-11-28 02:45:00|15157.7|15156.7|15159.9|15158.9|15160.9|15159.9|15156.1|15155.1|207
1732762200000|2024-11-28 02:50:00|15159.7|15158.7|15149.3|15148.6|15160.4|15159.4|15148.1|15147.4|287
1732762500000|2024-11-28 02:55:00|15149.2|15148.5|15145.3|15144.3|15150.8|15150.1|15145.1|15143.9|144
1732762800000|2024-11-28 03:00:00|15144.8|15143.8|15151.4|15150.7|15152.9|15152.2|15142.3|15141.2|338
1732763100000|2024-11-28 03:05:00|15151.5|15150.8|15149.5|15148.5|15154.5|15153.5|15149.3|15148.4|151
1732763400000|2024-11-28 03:10:00|15149.6|15148.6|15150.1|15148|15154.2|15153.5|15148.9|15147.3|205
1732763700000|2024-11-28 03:15:00|15150|15148.1|15152|15151|15155.6|15154.2|15147.3|15146.2|217
1732764000000|2024-11-28 03:20:00|15151.9|15150.9|15151.1|15150.1|15154.9|15153.9|15151.1|15150.1|163
1732764300000|2024-11-28 03:25:00|15150.9|15149.9|15150.1|15148.6|15153.5|15151.9|15148.7|15147.7|306
1732764600000|2024-11-28 03:30:00|15150.2|15149.2|15157.9|15156.9|15160.3|15158.6|15150|15149|420
1732764900000|2024-11-28 03:35:00|15159|15158|15170|15167.8|15170|15167.8|15157.9|15156.9|251
1732765200000|2024-11-28 03:40:00|15170.1|15167.5|15168.7|15168|15171.1|15169|15165.3|15164.6|278
1732765500000|2024-11-28 03:45:00|15168.8|15168.1|15167.8|15167.1|15172.2|15171.4|15166.8|15166.1|179
1732765800000|2024-11-28 03:50:00|15167.7|15167|15167.6|15166.6|15169.1|15168.4|15165.1|15164.4|205
1732766100000|2024-11-28 03:55:00|15167.7|15166.7|15163.3|15162.6|15168.2|15167.2|15162.6|15161.7|221
1732766400000|2024-11-28 04:00:00|15163.1|15162.4|15161|15160|15165.8|15165.1|15160|15159|241
1732766700000|2024-11-28 04:05:00|15160.9|15159.9|15163.2|15162.5|15166.1|15164.2|15160.6|15159.6|171
1732767000000|2024-11-28 04:10:00|15163.1|15162.4|15156.9|15154.8|15163.4|15162.7|15154.8|15153.3|290
1732767300000|2024-11-28 04:15:00|15156.5|15154.5|15159.3|15158.6|15160.8|15160|15156.3|15154.4|193
1732767600000|2024-11-28 04:20:00|15159.2|15158.5|15159.1|15157|15161.6|15159.9|15157.9|15157|189
1732767900000|2024-11-28 04:25:00|15159.2|15156.1|15161.1|15159.4|15162.1|15160|15158|15156.1|217
1732768200000|2024-11-28 04:30:00|15161.4|15159.8|15154.9|15154.2|15161.4|15159.8|15154.8|15154.1|194
1732768500000|2024-11-28 04:35:00|15154.8|15154.1|15158.9|15158.2|15159.1|15158.4|15153.9|15153.2|161
1732768800000|2024-11-28 04:40:00|15158.8|15158.1|15162.3|15161.6|15164|15162.3|15155.2|15154.2|253
1732769100000|2024-11-28 04:45:00|15162.2|15161.5|15162.2|15161.5|15163.4|15162.2|15158.9|15158.2|216
1732769400000|2024-11-28 04:50:00|15162.1|15161.4|15161.9|15160.1|15164.8|15163.3|15160.4|15159.5|174
1732769700000|2024-11-28 04:55:00|15161.7|15160|15163|15162|15164.2|15163.5|15161.5|15160|142
1732770000000|2024-11-28 05:00:00|15163.1|15162.1|15161.3|15159.5|15167.1|15166|15160.9|15159.3|280
1732770300000|2024-11-28 05:05:00|15161.2|15157.7|15156|15155|15161.3|15158.9|15155.2|15154.5|188
1732770600000|2024-11-28 05:10:00|15155.6|15154.6|15158.9|15158.2|15160.9|15160.2|15154.9|15154.2|144
1732770900000|2024-11-28 05:15:00|15159|15158.3|15152.1|15151.1|15160.1|15159.4|15150.3|15149.6|229
1732771200000|2024-11-28 05:20:00|15151.7|15150.7|15151.4|15150.7|15155|15154.3|15148.9|15147.9|203
1732771500000|2024-11-28 05:25:00|15151.5|15150.8|15150.3|15149.6|15152.5|15151.8|15148.9|15147.9|147
1732771800000|2024-11-28 05:30:00|15150.2|15149.5|15149.7|15149|15153|15152.3|15148.6|15147.9|230
1732772100000|2024-11-28 05:35:00|15149.6|15148.9|15156.4|15155.4|15156.7|15155.7|15148.9|15148.2|164
1732772400000|2024-11-28 05:40:00|15156.3|15155.3|15159.6|15158.9|15159.7|15159|15156.2|15155.2|143
1732772700000|2024-11-28 05:45:00|15159.7|15159|15159.6|15158.9|15161.2|15160.5|15158.1|15157.4|149
1732773000000|2024-11-28 05:50:00|15160.4|15159.7|15165.5|15164.5|15166.3|15165|15160|15159|249
1732773300000|2024-11-28 05:55:00|15165|15164|15155.3|15154.3|15166.5|15165.6|15155.1|15154.1|259
1732773600000|2024-11-28 06:00:00|15155.2|15154.2|15144|15143|15155.2|15154.2|15137.2|15136.2|559
1732773900000|2024-11-28 06:05:00|15143.7|15142.7|15148.7|15147.7|15153.2|15152|15136.7|15135.8|429
1732774200000|2024-11-28 06:10:00|15148.6|15147.6|15148.5|15147.5|15149.5|15148.5|15144.9|15143.9|267
1732774500000|2024-11-28 06:15:00|15148.2|15147.2|15155.1|15153|15155.2|15154.2|15147.9|15146.9|263
1732774800000|2024-11-28 06:20:00|15154.9|15152.9|15153.1|15152.4|15157|15156|15151.5|15150.8|276
1732775100000|2024-11-28 06:25:00|15153.6|15152|15160|15158.1|15161.1|15160.4|15153.3|15152|266
1732775400000|2024-11-28 06:30:00|15160.9|15159|15160|15159|15162.9|15161.6|15159.8|15158.8|239
1732775700000|2024-11-28 06:35:00|15160.1|15159.1|15165.2|15164.5|15165.8|15164.7|15154.9|15153.9|268
1732776000000|2024-11-28 06:40:00|15165.4|15164.7|15153.5|15151.7|15165.6|15164.9|15152.6|15150.7|258
1732776300000|2024-11-28 06:45:00|15153.1|15151.3|15150.7|15149.7|15155.6|15154.6|15147.5|15146.4|229
1732776600000|2024-11-28 06:50:00|15150.8|15149.8|15151.9|15150.9|15152.9|15151.9|15148|15147.3|228
1732776900000|2024-11-28 06:55:00|15151.8|15150.8|15155.3|15154.3|15158.5|15157.5|15151.6|15150.6|218
1732777200000|2024-11-28 07:00:00|15155|15154|15162.8|15161.2|15166.7|15166|15154.4|15153.4|354
1732777500000|2024-11-28 07:05:00|15162.6|15161.6|15156.6|15155.6|15164.7|15163.7|15156.6|15155.6|266
1732777800000|2024-11-28 07:10:00|15156.8|15155.8|15161.9|15160.9|15162.9|15162.2|15154.9|15154.2|254
1732778100000|2024-11-28 07:15:00|15162|15161|15161|15160.3|15166|15165.1|15160.1|15159.4|299
1732778400000|2024-11-28 07:20:00|15160.8|15160.1|15156.2|15155.2|15160.8|15160.1|15154.8|15154.1|219
1732778700000|2024-11-28 07:25:00|15156.3|15155.3|15160.6|15159.9|15162.3|15161.6|15155.1|15154.4|268
1732779000000|2024-11-28 07:30:00|15160.8|15160.1|15171.9|15170.9|15171.9|15170.9|15160.3|15159.6|368
1732779300000|2024-11-28 07:35:00|15172.1|15171.1|15167.8|15167.1|15172.7|15171.8|15164.7|15163.5|459
1732779600000|2024-11-28 07:40:00|15168|15167.3|15174.1|15173.4|15174.2|15173.5|15165.2|15163.6|350
1732779900000|2024-11-28 07:45:00|15173.7|15173|15172.6|15171.1|15178.5|15176.8|15171.4|15170.1|513
1732780200000|2024-11-28 07:50:00|15172.5|15171|15171.2|15170.5|15174.7|15173.9|15169.3|15168.5|339
1732780500000|2024-11-28 07:55:00|15171.7|15171|15176|15175|15176.4|15175.1|15171.5|15170.3|407
1732780800000|2024-11-28 08:00:00|15176.2|15175.2|15185.6|15184.6|15188.5|15187.6|15171.5|15170.8|666
1732781100000|2024-11-28 08:05:00|15185.8|15184.8|15181.9|15180.4|15188.2|15187.2|15180.7|15180|410
1732781400000|2024-11-28 08:10:00|15182|15180.5|15171.2|15170.5|15183|15182|15169.9|15169.2|406
1732781700000|2024-11-28 08:15:00|15171.8|15171.1|15182.3|15181.6|15182.3|15181.6|15171.8|15171.1|461
1732782000000|2024-11-28 08:20:00|15182.4|15181.7|15183.9|15183.2|15186.4|15185.6|15178.6|15177.7|394
1732782300000|2024-11-28 08:25:00|15184.1|15183.4|15178.2|15177.5|15185.6|15184.7|15176.2|15175.5|378
1732782600000|2024-11-28 08:30:00|15178.1|15177.4|15182.3|15181.6|15183.8|15182.8|15176.7|15176|348
1732782900000|2024-11-28 08:35:00|15182.4|15181.7|15185.6|15183.6|15187.3|15186|15180.1|15179.4|461
1732783200000|2024-11-28 08:40:00|15185.9|15183.9|15186.5|15185.5|15188|15186.9|15181.7|15180.3|406
1732783500000|2024-11-28 08:45:00|15187|15185.4|15187.2|15186.5|15192.5|15191.3|15186.2|15184.7|464
1732783800000|2024-11-28 08:50:00|15187.3|15186.6|15184|15183|15187.3|15186.6|15179.2|15178.1|437
1732784100000|2024-11-28 08:55:00|15184.2|15182.7|15184.2|15182.6|15185.7|15183.6|15179.6|15178.1|468
1732784400000|2024-11-28 09:00:00|15184.1|15182.8|15189.7|15188.7|15190.5|15189.8|15179.5|15178.8|751
1732784700000|2024-11-28 09:05:00|15189.8|15188.8|15191.5|15190.8|15191.6|15190.9|15188.5|15187.5|406
1732785000000|2024-11-28 09:10:00|15191.2|15190.5|15187.7|15187|15192.4|15191.7|15187.2|15186.5|320
1732785300000|2024-11-28 09:15:00|15187.8|15187.1|15193.3|15192.6|15194|15193.2|15187.8|15186.3|329
1732785600000|2024-11-28 09:20:00|15193.4|15192.7|15185.8|15184.8|15195.2|15194.5|15185.3|15184.3|350
1732785900000|2024-11-28 09:25:00|15186|15185|15189.9|15188.3|15191.2|15190.2|15185.5|15184|304
1732786200000|2024-11-28 09:30:00|15190.4|15188.6|15187.1|15186.4|15193.1|15192.4|15186.2|15185.5|301
1732786500000|2024-11-28 09:35:00|15186.7|15186|15186.1|15185.4|15188.6|15187.7|15183.2|15182.5|291
1732786800000|2024-11-28 09:40:00|15186.3|15185.3|15189.5|15187.4|15191.2|15190.5|15185|15184|279
1732787100000|2024-11-28 09:45:00|15189.4|15187.5|15190.6|15188.8|15191.4|15190.5|15188|15186.1|250
1732787400000|2024-11-28 09:50:00|15190.7|15189|15188.7|15188|15191.4|15190.3|15187.6|15186.9|211
1732787700000|2024-11-28 09:55:00|15188.8|15188.1|15190.2|15188.3|15190.2|15189|15185|15183.8|253
1732788000000|2024-11-28 10:00:00|15190.3|15188.4|15188.2|15187.2|15190.5|15189.5|15187.3|15185.4|305
1732788300000|2024-11-28 10:05:00|15188.4|15187.4|15193.4|15192.7|15195|15194.2|15188.4|15187.2|284
1732788600000|2024-11-28 10:10:00|15193.3|15192.6|15193.8|15193.1|15195.7|15194|15191.1|15189.5|347
1732788900000|2024-11-28 10:15:00|15194.1|15193.4|15193.3|15192.6|15195.1|15194.4|15190.9|15189.2|307
1732789200000|2024-11-28 10:20:00|15193.8|15193.1|15194.8|15193.8|15195.4|15194|15192.7|15191.5|218
1732789500000|2024-11-28 10:25:00|15195|15194|15191.8|15191.1|15195.5|15194.3|15191.1|15189.5|141
1732789800000|2024-11-28 10:30:00|15191.7|15191|15192.9|15192.2|15194.7|15193.5|15191.2|15190.5|175
1732790100000|2024-11-28 10:35:00|15193.3|15192.6|15192.3|15190.5|15195.4|15194.7|15191|15190|196
1732790400000|2024-11-28 10:40:00|15192.1|15190.3|15193.7|15193|15195.1|15194.4|15191.9|15190.1|227
1732790700000|2024-11-28 10:45:00|15193.8|15193.1|15191.1|15190.4|15194.5|15193.4|15190.8|15190|213
1732791000000|2024-11-28 10:50:00|15191|15190.3|15187.4|15186.7|15191.1|15190.4|15184.8|15183.8|245
1732791300000|2024-11-28 10:55:00|15187.5|15186.8|15185.9|15184.9|15187.6|15186.8|15185|15184.2|259
1732791600000|2024-11-28 11:00:00|15185.8|15184.8|15177.9|15177.2|15186|15185.3|15177.6|15176.8|261
1732791900000|2024-11-28 11:05:00|15177.8|15177.1|15183.7|15183|15183.7|15183|15176.5|15175.8|328
1732792200000|2024-11-28 11:10:00|15183.8|15183.1|15181.6|15180.6|15183.9|15183.2|15177.2|15176.2|217
1732792500000|2024-11-28 11:15:00|15181.7|15180.7|15187.7|15187|15188.7|15187.7|15181.7|15180.7|197
1732792800000|2024-11-28 11:20:00|15187.6|15186.9|15186.5|15185.8|15187.6|15186.9|15185.3|15184.6|166
1732793100000|2024-11-28 11:25:00|15187|15186.3|15185.7|15185|15187.2|15186.5|15185.4|15184.7|163
1732793400000|2024-11-28 11:30:00|15185.8|15185.1|15188.9|15188.2|15190.4|15189.4|15185.4|15184.7|177
1732793700000|2024-11-28 11:35:00|15188.8|15188.1|15189.2|15187.3|15189.9|15188.3|15185.6|15184.9|282
1732794000000|2024-11-28 11:40:00|15189.4|15187.4|15187.2|15185|15189.6|15187.8|15186.3|15184.6|313
1732794300000|2024-11-28 11:45:00|15187.1|15184.8|15187|15186|15188.9|15187.6|15185.8|15184.5|371
1732794600000|2024-11-28 11:50:00|15187.1|15186.1|15187.5|15185.8|15189.7|15187.9|15186.1|15184.3|311
1732794900000|2024-11-28 11:55:00|15187.8|15186.1|15184.1|15183.1|15188.2|15186.9|15183.7|15182.5|275
1732795200000|2024-11-28 12:00:00|15183.7|15183|15180.9|15179|15184.5|15183.4|15180.1|15178.8|289
1732795500000|2024-11-28 12:05:00|15181.1|15179.2|15182.5|15180.8|15185.9|15184|15180.7|15179.2|279
1732795800000|2024-11-28 12:10:00|15182.4|15180.7|15179.8|15178.2|15182.9|15182.2|15177.4|15175.7|297
1732796100000|2024-11-28 12:15:00|15179.2|15177.7|15170.6|15169.6|15179.8|15178.4|15170.3|15169|418
1732796400000|2024-11-28 12:20:00|15170.5|15169.5|15172.1|15170.1|15172.6|15171.6|15169.7|15168.7|268
1732796700000|2024-11-28 12:25:00|15172.2|15170.2|15168|15167.3|15172.4|15170.5|15167.8|15166.2|136
1732797000000|2024-11-28 12:30:00|15167.7|15167|15166.9|15166.2|15174.6|15172.8|15166.7|15165.7|319
1732797300000|2024-11-28 12:35:00|15167.1|15166.4|15169.2|15168.2|15169.5|15168.3|15164.7|15164|239
1732797600000|2024-11-28 12:40:00|15169.9|15168.9|15169.3|15168.3|15170.8|15169.8|15165.5|15164.8|248
1732797900000|2024-11-28 12:45:00|15169.4|15168.4|15172.3|15171.6|15172.4|15171.7|15166.8|15166.1|178
1732798200000|2024-11-28 12:50:00|15171.7|15171|15175.9|15175.2|15176.4|15175.4|15169.4|15168.7|228
1732798500000|2024-11-28 12:55:00|15176.7|15176|15176.9|15175.9|15178.6|15177.7|15175.8|15174.8|141
1732798800000|2024-11-28 13:00:00|15177.2|15176.2|15171.4|15170.7|15178|15177.1|15170.9|15170.2|184
1732799100000|2024-11-28 13:05:00|15171.3|15170.6|15167.8|15167.1|15172.3|15171.6|15167.8|15167.1|157
1732799400000|2024-11-28 13:10:00|15167.7|15167|15168.2|15167.5|15168.8|15168.1|15165.4|15164.7|190
1732799700000|2024-11-28 13:15:00|15168.3|15167.6|15172.5|15171.8|15173.1|15172.4|15168|15167.3|207
1732800000000|2024-11-28 13:20:00|15172.3|15171.6|15174.2|15173.5|15174.5|15173.8|15170|15169.3|233
1732800300000|2024-11-28 13:25:00|15174.1|15173.4|15173.7|15173|15175|15174.3|15170.1|15169.4|228
1732800600000|2024-11-28 13:30:00|15173.4|15172.7|15168.8|15168.1|15174.6|15173.9|15167.6|15166.9|219
1732800900000|2024-11-28 13:35:00|15168.7|15168|15168.8|15168.1|15170.1|15169.4|15164.1|15163.4|243
1732801200000|2024-11-28 13:40:00|15168.9|15168.2|15167.8|15167.1|15171.6|15170.9|15166|15165.3|383
1732801500000|2024-11-28 13:45:00|15167.7|15167|15164.5|15163.8|15167.9|15167.1|15160.3|15159.1|360
1732801800000|2024-11-28 13:50:00|15164.4|15163.7|15160.2|15159.2|15166.5|15165.8|15159.9|15158.7|291
1732802100000|2024-11-28 13:55:00|15159.9|15158.9|15157.4|15156.7|15162.4|15160.5|15156.4|15155.7|272
1732802400000|2024-11-28 14:00:00|15157.2|15156.5|15155.7|15154|15161.1|15160.1|15154.9|15153.6|277
1732802700000|2024-11-28 14:05:00|15155.9|15153.9|15154|15153.3|15156|15154.7|15150.3|15149.1|351
1732803000000|2024-11-28 14:10:00|15154.6|15153.9|15153.9|15152.2|15156.8|15155.5|15153.4|15151.6|270
1732803300000|2024-11-28 14:15:00|15154|15152.3|15155.2|15154.5|15155.9|15155.2|15150.3|15148.3|213
1732803600000|2024-11-28 14:20:00|15155.4|15154.7|15160|15158.4|15160.4|15159|15154.9|15154.2|221
1732803900000|2024-11-28 14:25:00|15160.1|15158.5|15155.1|15153.4|15160.4|15159|15154.2|15152.4|329
1732804200000|2024-11-28 14:30:00|15155.2|15153.3|15156.1|15155.4|15156.6|15155.9|15149|15147.1|212
1732804500000|2024-11-28 14:35:00|15156.3|15155.6|15150.5|15149.8|15158|15157.3|15149.9|15148.9|252
1732804800000|2024-11-28 14:40:00|15150.6|15149.9|15155.9|15155.2|15156.1|15155.4|15150.6|15149.9|163
1732805100000|2024-11-28 14:45:00|15156|15155.3|15153.8|15152.2|15158.9|15157.4|15153.6|15151.9|261
1732805400000|2024-11-28 14:50:00|15153.9|15152.8|15159|15158|15160.9|15159.9|15150.7|15149.7|261
1732805700000|2024-11-28 14:55:00|15158.7|15157.7|15153|15152.3|15159.2|15158.5|15152.1|15151.4|249
1732806000000|2024-11-28 15:00:00|15152.9|15152.2|15151.2|15150.5|15155.6|15153.7|15147.4|15146.7|267
1732806300000|2024-11-28 15:05:00|15151.8|15151.1|15144.4|15142|15151.9|15151.2|15140.9|15139.7|406
1732806600000|2024-11-28 15:10:00|15144.3|15142.4|15147.4|15146.7|15148.3|15147.6|15142.2|15141.3|177
1732806900000|2024-11-28 15:15:00|15147.6|15146.9|15150|15148.2|15152.1|15150.4|15147.2|15145.8|194
1732807200000|2024-11-28 15:20:00|15150.4|15148.6|15152.8|15152.1|15155|15154.3|15150.4|15148.5|203
1732807500000|2024-11-28 15:25:00|15152.1|15151.4|15143.9|15142.9|15152.5|15151.8|15143.5|15141.9|255
1732807800000|2024-11-28 15:30:00|15143.6|15142.6|15151.9|15150.9|15153.5|15151.5|15143.6|15142.6|288
1732808100000|2024-11-28 15:35:00|15152.1|15151.1|15154.3|15153.6|15155.2|15154.5|15151.6|15150.6|201
1732808400000|2024-11-28 15:40:00|15154.2|15153.5|15155.5|15154.5|15156.1|15155.1|15152.8|15152.1|256
1732808700000|2024-11-28 15:45:00|15155.4|15154.4|15155.5|15154.8|15157.9|15156.6|15152|15151|386
1732809000000|2024-11-28 15:50:00|15155.4|15154.7|15148.1|15147.1|15155.4|15154.7|15147.7|15147|222
1732809300000|2024-11-28 15:55:00|15148|15147|15152.9|15151|15153.7|15152.7|15147.6|15146.6|345
1732809600000|2024-11-28 16:00:00|15153.1|15150.9|15157.4|15156.4|15158|15156.6|15151.7|15150.7|309
1732809900000|2024-11-28 16:05:00|15157.3|15156.3|15153.1|15151.4|15157.6|15156.4|15152.5|15150.8|219
1732810200000|2024-11-28 16:10:00|15153|15151.5|15152|15151|15155.3|15154.5|15151.9|15150.9|219
1732810500000|2024-11-28 16:15:00|15152.1|15151.1|15155.3|15154.6|15156.2|15155.2|15152|15151|163
1732810800000|2024-11-28 16:20:00|15155.4|15154.7|15155.5|15154.5|15157.4|15156.4|15155|15154|130
1732811100000|2024-11-28 16:25:00|15155.4|15154.4|15151.6|15150.6|15156|15155.1|15151.6|15150.6|110
1732811400000|2024-11-28 16:30:00|15151.7|15150.7|15153.4|15152.4|15153.9|15152.8|15150.8|15149.6|165
1732811700000|2024-11-28 16:35:00|15153.3|15152.3|15148.6|15147.6|15154.9|15153.6|15148.6|15147.6|217
1732812000000|2024-11-28 16:40:00|15148.7|15147.7|15150.2|15149.2|15150.9|15149.5|15147.1|15145.8|126
1732812300000|2024-11-28 16:45:00|15150.3|15149.3|15150.3|15149.3|15153.2|15152.5|15149.6|15148.6|76
1732812600000|2024-11-28 16:50:00|15150.6|15149|15150|15148.1|15151.2|15149.8|15149.4|15148.1|94
1732812900000|2024-11-28 16:55:00|15150.2|15148.3|15149|15147.3|15151.2|15149.7|15148.2|15147.1|153
1732813200000|2024-11-28 17:00:00|15148.9|15147.2|15153.3|15151.7|15154.6|15153.2|15148.9|15147.2|222
1732813500000|2024-11-28 17:05:00|15153.2|15151.6|15154.3|15152.8|15155.2|15154.4|15152.9|15151.6|85
1732813800000|2024-11-28 17:10:00|15154.1|15153.1|15150.2|15148.2|15154.1|15153.1|15148.4|15146.9|105
1732814100000|2024-11-28 17:15:00|15150|15148.4|15150.9|15150.2|15152|15150.6|15150|15148.4|95
1732814400000|2024-11-28 17:20:00|15151|15150.3|15149.3|15148.6|15152.5|15151.6|15149.3|15148.6|132
1732814700000|2024-11-28 17:25:00|15149.2|15148.5|15150.3|15149.6|15153.2|15151.6|15149|15148.2|144
1732815000000|2024-11-28 17:30:00|15149.6|15148.9|15151.2|15150.5|15151.8|15151.1|15149.5|15148.8|81
1732815300000|2024-11-28 17:35:00|15151.3|15150.6|15150.2|15149.5|15151.4|15150.7|15148.2|15147.5|97
1732815600000|2024-11-28 17:40:00|15150.1|15149.4|15148.9|15148.2|15151|15150.2|15148.4|15147.4|83
1732815900000|2024-11-28 17:45:00|15148.8|15148.1|15148.6|15146.7|15148.9|15148.2|15146.6|15145.1|123
1732816200000|2024-11-28 17:50:00|15149.5|15147.8|15148.1|15146.5|15149.5|15147.8|15146.5|15145.3|116
1732816500000|2024-11-28 17:55:00|15148.2|15146.4|15149.7|15149|15150.3|15149.3|15147.1|15145.8|148
1732816800000|2024-11-28 18:00:00|15149.6|15148.9|15149.3|15147.4|15150.2|15149.5|15148.8|15147.2|31
1732817100000|2024-11-28 18:05:00|15149.2|15147.3|15146.7|15145.7|15149.2|15147.3|15146.7|15145.5|27
1732817400000|2024-11-28 18:10:00|15147.8|15144.5|15148.9|15147.9|15150|15148.4|15146.7|15144.3|46
1732817700000|2024-11-28 18:15:00|15149|15148|15149|15148|15150.1|15148|15148.6|15146.7|21
1732818000000|2024-11-28 18:20:00|15150|15146.8|15148.9|15147.9|15150|15148.6|15148.5|15146.8|27
1732818300000|2024-11-28 18:25:00|15149.9|15146.9|15148.9|15147.9|15149.9|15148.6|15148.5|15146.9|22
1732818600000|2024-11-28 18:30:00|15149.9|15146.9|15150.1|15148.3|15150.9|15149.4|15149.2|15146.9|180
1732818900000|2024-11-28 18:35:00|15150.2|15149.2|15153.1|15151.4|15153.7|15151.4|15150.1|15149|170
1732819200000|2024-11-28 18:40:00|15153.6|15151.3|15153.7|15150.7|15153.7|15151.4|15153|15150.7|35
1732819500000|2024-11-28 18:45:00|15153.8|15150.8|15153.9|15152.4|15155.5|15152.7|15153.5|15150.7|102
1732819800000|2024-11-28 18:50:00|15154.7|15151.8|15156.2|15154.1|15157.2|15155.3|15153.7|15151.8|34
1732820100000|2024-11-28 18:55:00|15156.1|15154.2|15154.6|15152.2|15156.4|15154.2|15154.2|15151.9|33
1732820400000|2024-11-28 19:00:00|15154.7|15152.1|15154.1|15152.5|15155|15153.1|15153.9|15152.1|28
1732820700000|2024-11-28 19:05:00|15154.2|15152.4|15153.3|15152.3|15154.2|15152.5|15153.2|15151.8|19
1732821000000|2024-11-28 19:10:00|15153.7|15151.9|15153.8|15151.8|15154.3|15152.3|15153.1|15151.1|13
1732821300000|2024-11-28 19:15:00|15153.5|15152.2|15152.2|15151.2|15153.5|15152.2|15152.2|15150.9|24
1732821600000|2024-11-28 19:20:00|15152.4|15150.7|15153.5|15152|15154.1|15152.5|15151.9|15150.5|29
1732821900000|2024-11-28 19:25:00|15153.3|15151.9|15152.9|15151.3|15153.3|15151.9|15152.3|15150.6|27
1732822200000|2024-11-28 19:30:00|15153.1|15150.9|15154.9|15152.9|15155.1|15153|15153.1|15150.6|30
1732822500000|2024-11-28 19:35:00|15155|15153|15155.6|15153.7|15155.7|15153.7|15154.8|15153|22
1732822800000|2024-11-28 19:40:00|15155.7|15153.5|15155.3|15153.6|15156.1|15154.3|15155.2|15153.5|28
1732823100000|2024-11-28 19:45:00|15155.6|15153.7|15153.5|15151.1|15155.8|15153.7|15153.4|15151.1|37
1732823400000|2024-11-28 19:50:00|15153.3|15151|15153.5|15150.8|15153.6|15151.2|15153.2|15150.8|33
1732823700000|2024-11-28 19:55:00|15153.4|15151|15150.9|15148.2|15153.6|15151|15148.2|15145.8|65
1732824000000|2024-11-28 20:00:00|15150.3|15148|15151.2|15149.1|15151.5|15149.2|15150.2|15147.8|57
1732824300000|2024-11-28 20:05:00|15151.4|15148.9|15152.3|15149.1|15152.4|15149.6|15151.4|15148.9|29
1732824600000|2024-11-28 20:10:00|15152.5|15149.2|15152.7|15149.7|15153.1|15150.2|15152.2|15148.9|43
1732824900000|2024-11-28 20:15:00|15152.5|15149.6|15151.3|15149.4|15152.6|15150.2|15150.8|15148.6|56
1732825200000|2024-11-28 20:20:00|15151.4|15149.7|15151.6|15149.7|15151.7|15150|15150.8|15149.3|31
1732825500000|2024-11-28 20:25:00|15151.1|15149.2|15151.3|15149.3|15151.9|15150.1|15151|15149.1|27
1732825800000|2024-11-28 20:30:00|15151.4|15149.8|15151.4|15149.6|15152|15150|15151.1|15149.5|27
1732826100000|2024-11-28 20:35:00|15151.1|15149.8|15150.7|15149.7|15152.1|15149.8|15150.7|15148.8|83
1732826400000|2024-11-28 20:40:00|15150.8|15149.8|15152.1|15149.5|15152.2|15150|15150.8|15149|26
1732826700000|2024-11-28 20:45:00|15152|15149.4|15151.3|15149|15152.1|15149.8|15151.1|15148.8|39
1732827000000|2024-11-28 20:50:00|15151.1|15148.9|15151|15149.5|15152.7|15151.1|15150.8|15148.9|46
1732827300000|2024-11-28 20:55:00|15151.2|15149.4|15149.1|15147.2|15152|15149.9|15149.1|15147.2|32
1732827600000|2024-11-28 21:00:00|15146.2|15143.7|15149.5|15147.5|15151.5|15148.9|15144.7|15142.6|100
1732827900000|2024-11-28 21:05:00|15149.8|15147.2|15150|15148.2|15150.2|15148.3|15148.7|15146.7|35
1732828200000|2024-11-28 21:10:00|15150.2|15147.9|15152|15149.8|15153.2|15150.8|15150.2|15147.7|39
1732828500000|2024-11-28 21:15:00|15151.9|15149.7|15151.8|15149.8|15152.3|15149.9|15151.1|15148.9|27
1732828800000|2024-11-28 21:20:00|15149.1|15147|15151.4|15148.9|15151.4|15149|15149.1|15147|78
1732829100000|2024-11-28 21:25:00|15151.1|15149|15150.3|15147.3|15151.4|15149.1|15149.9|15147|63
1732829400000|2024-11-28 21:30:00|15149.9|15147.6|15149.6|15145.8|15150.8|15147.6|15148.4|15145.2|136
1732829700000|2024-11-28 21:35:00|15149.5|15145.9|15150.4|15147.2|15150.6|15147.2|15149.2|15145.8|54
1732830000000|2024-11-28 21:40:00|15150.6|15147.5|15151.9|15149|15152.7|15150.1|15150.4|15147.1|92
1732830300000|2024-11-28 21:45:00|15152.7|15147.8|15154.9|15150.9|15157.2|15154.4|15152.7|15147.8|69
1732830600000|2024-11-28 21:50:00|15155|15151|15155.3|15151|15156.5|15153.1|15154.1|15150.4|45
1732830900000|2024-11-28 21:55:00|15155.8|15150.5|15158.1|15151.1|15158.9|15152.4|15154|15149.3|43
1732831200000|2024-11-28 22:00:00|15158|15151|15158|15151|15158|15151|15158|15151|1
1732831500000|2024-11-28 22:05:00|15157.5|15150.5|15157.8|15150.8|15157.8|15150.8|15157.5|15150.5|6
1732831800000|2024-11-28 22:10:00|15157.5|15150.5|15157.8|15150.8|15158.2|15151.2|15157.5|15150.5|12
1732832100000|2024-11-28 22:15:00|15157.5|15150.5|15157.9|15150.9|15157.9|15150.9|15157.4|15150.4|10
1732832400000|2024-11-28 22:20:00|15157.5|15150.5|15157.9|15150.9|15157.9|15150.9|15157.5|15150.5|4
1732832700000|2024-11-28 22:25:00|15157.5|15150.5|15158.5|15151.5|15158.5|15151.5|15157.5|15150.5|10
1732833000000|2024-11-28 22:30:00|15158.6|15151.6|15158.2|15151.2|15158.8|15151.8|15158.2|15151.2|10
1732833600000|2024-11-28 22:40:00|15158|15151|15157.9|15150.9|15158|15151|15157.8|15150.8|4
1732833900000|2024-11-28 22:45:00|15157.8|15150.8|15157.8|15150.8|15157.8|15150.8|15157.8|15150.8|1
1732834200000|2024-11-28 22:50:00|15157.5|15150.5|15158|15151|15158|15151|15157.5|15150.5|6
1732834500000|2024-11-28 22:55:00|15157.8|15150.8|15157.9|15150.9|15158|15151|15157.4|15150.4|7
1732834800000|2024-11-28 23:00:00|15157.7|15150.7|15152.9|15149.2|15157.9|15150.9|15152.5|15145.5|76
1732835100000|2024-11-28 23:05:00|15152.4|15149.7|15147.4|15145.6|15152.8|15149.8|15147|15145|59
1732835400000|2024-11-28 23:10:00|15148.3|15145.4|15142|15140.4|15148.3|15145.4|15140.1|15137.9|114
1732835700000|2024-11-28 23:15:00|15142.1|15140.5|15134.3|15132.6|15142.2|15140.6|15134.2|15132.5|93
1732836000000|2024-11-28 23:20:00|15134.4|15132.8|15126.4|15124.7|15134.5|15132.8|15124.2|15122.1|178
1732836300000|2024-11-28 23:25:00|15126.3|15124.8|15135.8|15131.9|15136.3|15133.7|15125.1|15122.8|136
1732836600000|2024-11-28 23:30:00|15135.6|15132.2|15111.1|15108.3|15135.6|15132.2|15108.2|15106.1|367
1732836900000|2024-11-28 23:35:00|15111.2|15108.6|15111.7|15109.9|15119.5|15118.2|15110.2|15108|304
1732837200000|2024-11-28 23:40:00|15111.6|15109.7|15108.6|15106.9|15114.9|15113.6|15108.3|15106.6|278
1732837500000|2024-11-28 23:45:00|15108.1|15107.1|15103.2|15100.9|15109.1|15107.6|15099.6|15097.1|456
1732837800000|2024-11-28 23:50:00|15103.7|15101.4|15117.2|15114.6|15117.4|15114.7|15103.6|15100.5|310
1732838100000|2024-11-28 23:55:00|15117.4|15114.7|15119.7|15118.1|15123.9|15121.1|15114.5|15112.8|260
1732838400000|2024-11-29 00:00:00|15119.8|15117.6|15107.2|15106.2|15122.3|15120.1|15106.5|15105.5|471
1732838700000|2024-11-29 00:05:00|15107.1|15106.1|15091.6|15089.2|15108.1|15107.1|15089.7|15088|608
1732839000000|2024-11-29 00:10:00|15091.5|15089.1|15098.4|15095.6|15100.4|15097.5|15087.9|15086.3|448
1732839300000|2024-11-29 00:15:00|15098.3|15095.4|15098.5|15097.5|15105.2|15103|15096.5|15094.5|466
1732839600000|2024-11-29 00:20:00|15098.2|15097.2|15098.7|15097.7|15105.5|15104.5|15095.9|15094.9|438
1732839900000|2024-11-29 00:25:00|15098.8|15097.8|15097|15096|15102.2|15100.9|15091.3|15089.3|410
1732840200000|2024-11-29 00:30:00|15097.1|15096.1|15073.5|15072.5|15097.2|15096.1|15071.3|15069.8|553
1732840500000|2024-11-29 00:35:00|15072.4|15071.4|15070|15069|15073.6|15071.5|15062.9|15061.9|573
1732840800000|2024-11-29 00:40:00|15070.1|15069.1|15064.5|15062.8|15070.1|15069.1|15057|15054.8|493
1732841100000|2024-11-29 00:45:00|15064.6|15063|15071.4|15070.4|15074.1|15072.3|15061.2|15060.2|482
1732841400000|2024-11-29 00:50:00|15072.2|15071.2|15067.7|15065.8|15076|15075|15063.6|15061.4|809
1732841700000|2024-11-29 00:55:00|15065.8|15061.2|15058.7|15057.7|15072.2|15071.2|15053.7|15052.6|783
1732842000000|2024-11-29 01:00:00|15058.5|15057.5|15045|15044|15062.6|15061.3|15044.4|15043.2|689
1732842300000|2024-11-29 01:05:00|15045.4|15043.9|15022.1|15020.3|15050.1|15049.1|15013.4|15011.3|989
1732842600000|2024-11-29 01:10:00|15022.4|15020.6|15009.5|15007.5|15023.5|15021.7|15001.9|14999.9|835
1732842900000|2024-11-29 01:15:00|15009.6|15007.7|15009.3|15007.1|15024.5|15022.5|15001|14998.1|912
1732843200000|2024-11-29 01:20:00|15010|15008.1|15007.9|15005.7|15018.3|15017|15000.8|14998.3|881
1732843500000|2024-11-29 01:25:00|15007.7|15005.5|15014.9|15012.9|15016.4|15014.3|15000.9|14999.2|727
1732843800000|2024-11-29 01:30:00|15015.1|15013.1|15024.7|15023.7|15027.1|15026.1|15014.2|15013|760
1732844100000|2024-11-29 01:35:00|15023.8|15022.8|15006.2|15004.2|15027.1|15024.4|15005.8|15003.9|693
1732844400000|2024-11-29 01:40:00|15006|15004|15003.7|15002|15016|15013.8|15000.7|14998.5|760
1732844700000|2024-11-29 01:45:00|15003.8|15001.1|15010.6|15009.6|15011.5|15010.5|14987.6|14986.4|855
1732845000000|2024-11-29 01:50:00|15010.8|15009.3|15014.1|15012.4|15017.1|15015|15001.7|14999.9|704
1732845300000|2024-11-29 01:55:00|15014.2|15012.5|14994.4|14993.4|15018.1|15016.7|14985.9|14984.8|734
1732845600000|2024-11-29 02:00:00|14994.8|14993.3|15013.6|15012|15015.4|15014.1|14994.6|14993.3|826
1732845900000|2024-11-29 02:05:00|15013.5|15011.8|15013.4|15011.2|15021.6|15020.9|15011.4|15009.3|513
1732846200000|2024-11-29 02:10:00|15013.5|15011.1|15016.6|15014|15024.5|15022.1|15011.8|15010|473
1732846500000|2024-11-29 02:15:00|15016.4|15013.9|15019.4|15017.7|15025.5|15024.1|15009.7|15007.6|551
1732846800000|2024-11-29 02:20:00|15018.7|15017|15021|15020|15025.4|15023.4|15017.4|15015.6|501
1732847100000|2024-11-29 02:25:00|15021.1|15020.1|15023.6|15021.6|15026.1|15024|15014.8|15013.2|419
1732847400000|2024-11-29 02:30:00|15022.5|15021.5|15032.6|15030.2|15040.2|15039.4|15021.8|15019.6|664
1732847700000|2024-11-29 02:35:00|15032.7|15031.1|15018.9|15016.7|15033.5|15031.1|15010.7|15008.5|587
1732848000000|2024-11-29 02:40:00|15018.8|15016.6|15011|15008.5|15020|15018.2|15009.8|15008.2|545
1732848300000|2024-11-29 02:45:00|15010.7|15008.1|15015.5|15013.6|15017.8|15016.5|15005.6|15004.1|467
1732848600000|2024-11-29 02:50:00|15014.6|15012.8|15017|15015.5|15020.8|15019.2|15014.1|15012.5|499
1732848900000|2024-11-29 02:55:00|15017.2|15015.6|15016.6|15015.6|15020.7|15019.7|15014.1|15013|351
1732849200000|2024-11-29 03:00:00|15016.7|15015.7|15023.5|15022|15026.9|15025.6|15011.3|15009.3|509
1732849500000|2024-11-29 03:05:00|15023.3|15022.3|15024.1|15021.9|15027.7|15026.7|15020.6|15019.6|355
1732849800000|2024-11-29 03:10:00|15024|15021.8|15030|15028.3|15030|15028.3|15021|15019.3|451
1732850100000|2024-11-29 03:15:00|15030.6|15027.8|15027|15026|15034.6|15032.4|15026.9|15025.7|285
1732850400000|2024-11-29 03:20:00|15026.9|15025.9|15032.3|15031.3|15035.9|15034|15026.4|15025.4|343
1732850700000|2024-11-29 03:25:00|15032.2|15031.2|15035.2|15034.2|15037.7|15036.7|15031.5|15030.5|165
1732851000000|2024-11-29 03:30:00|15035|15034|15033.5|15032.5|15038|15037|15032.2|15031.2|262
1732851300000|2024-11-29 03:35:00|15033.4|15032.4|15020.1|15018.2|15033.4|15032.4|15018.8|15017.1|387
1732851600000|2024-11-29 03:40:00|15020.2|15018.3|15018.8|15017.1|15025|15023.4|15017.5|15015.6|355
1732851900000|2024-11-29 03:45:00|15018.9|15017.2|15011.7|15010.7|15021.1|15018.7|15011.7|15010.7|290
1732852200000|2024-11-29 03:50:00|15012.9|15011.9|15008.9|15007.4|15014.6|15012.3|15006.6|15004.5|296
1732852500000|2024-11-29 03:55:00|15009.8|15008.1|15010.7|15009.7|15017.1|15014.7|15009|15007.4|425
1732852800000|2024-11-29 04:00:00|15010.6|15009.6|15005.7|15005|15010.6|15009.6|15000.7|14999.2|437
1732853100000|2024-11-29 04:05:00|15005.8|15005.1|15003.9|15002.9|15014.3|15013.3|14999.8|14997.9|456
1732853400000|2024-11-29 04:10:00|15004|15003|15001.9|15000.9|15009.6|15008.6|15000.1|14997.8|394
1732853700000|2024-11-29 04:15:00|15001.7|15000.7|14998.3|14997.3|15004.6|15003.2|14996.7|14995.7|393
1732854000000|2024-11-29 04:20:00|14998.4|14997.4|14982.5|14981.5|15001.1|14999.2|14977.9|14975|530
1732854300000|2024-11-29 04:25:00|14983.1|14982.1|14996.2|14994|14998.2|14997.2|14983.1|14982.1|453
1732854600000|2024-11-29 04:30:00|14996.5|14994.3|15003.4|15001.4|15005.3|15003.8|14990|14989|513
1732854900000|2024-11-29 04:35:00|15003.5|15001.5|15002.9|15001.9|15003.5|15002.2|14997.3|14995.8|286
1732855200000|2024-11-29 04:40:00|15003|15002|15002.3|15000.7|15007.2|15006.3|15002|15000.7|173
1732855500000|2024-11-29 04:45:00|15002.2|15000.1|14999.6|14998.6|15002.2|15000.2|14997.3|14996.2|247
1732855800000|2024-11-29 04:50:00|15000|14999|14999.4|14997.9|15005.3|15003.3|14990.9|14988.8|441
1732856100000|2024-11-29 04:55:00|14999.3|14997.7|15001.6|15000.6|15001.8|15000.7|14994.1|14993.1|478
1732856400000|2024-11-29 05:00:00|15001.7|15000.7|14997.5|14996.5|15011.3|15008.6|14997.4|14996.4|613
1732856700000|2024-11-29 05:05:00|14997.4|14996.4|14998.9|14997.2|15004.4|15002.8|14994.2|14993.2|331
1732857000000|2024-11-29 05:10:00|14998.8|14997.1|14998.4|14996.7|15002.1|15000.6|14993.6|14992.9|355
1732857300000|2024-11-29 05:15:00|14997.9|14996.9|15007.9|15007.2|15008.1|15007.4|14996|14995|457
1732857600000|2024-11-29 05:20:00|15007.8|15007.1|15008.3|15007.6|15014.2|15012.9|15006|15005.2|316
1732857900000|2024-11-29 05:25:00|15007.9|15007.2|15009.7|15008.1|15010.4|15009.4|15004.7|15004|342
1732858200000|2024-11-29 05:30:00|15009.8|15008.2|15017.8|15016.8|15017.8|15016.9|15009|15008|302
1732858500000|2024-11-29 05:35:00|15017.7|15016.7|15016.1|15015.1|15027.8|15027.1|15012.3|15010|485
1732858800000|2024-11-29 05:40:00|15016|15015|15016.1|15015.4|15021.3|15019.1|15014.3|15013.6|265
1732859100000|2024-11-29 05:45:00|15016.2|15015.5|15023.9|15022.9|15025.5|15024.8|15014.8|15013.4|378
1732859400000|2024-11-29 05:50:00|15023.8|15022.8|15023.1|15021.5|15027.8|15026.7|15020.9|15019.9|273
1732859700000|2024-11-29 05:55:00|15022.4|15021.4|15011.4|15009.6|15022.9|15021.4|15008.3|15006.4|520
1732860000000|2024-11-29 06:00:00|15011|15008.7|15009.5|15008.5|15012.1|15010.1|15007.2|15006.2|322
1732860300000|2024-11-29 06:05:00|15009|15008|15019.1|15018.1|15019.3|15018.5|15008.6|15007.6|379
1732860600000|2024-11-29 06:10:00|15019|15018|15019.4|15017.2|15021|15020|15014.2|15012.8|322
1732860900000|2024-11-29 06:15:00|15019.2|15017.3|15018.9|15017.9|15019.5|15018.1|15014.2|15013.5|201
1732861200000|2024-11-29 06:20:00|15018.8|15017.8|15009.6|15008.6|15020.6|15019.1|15006.1|15004.6|349
1732861500000|2024-11-29 06:25:00|15009.7|15008.7|15004.8|15003.8|15009.8|15008.8|15003.8|15003.1|351
1732861800000|2024-11-29 06:30:00|15004.9|15003.9|15001.8|14999.9|15008.4|15007.7|14997.3|14995.8|403
1732862100000|2024-11-29 06:35:00|15001.4|14999.7|15006.1|15005.4|15009.9|15008.1|15001.1|14999.7|357
1732862400000|2024-11-29 06:40:00|15006.3|15005.6|15006.8|15005.8|15015.3|15014|15006.1|15004.6|371
1732862700000|2024-11-29 06:45:00|15007.1|15005.6|15006.9|15004.7|15007.9|15005.9|15001|14999.3|411
1732863000000|2024-11-29 06:50:00|15006.2|15004|15004.8|15003.8|15007.7|15006.8|15001|15000|391
1732863300000|2024-11-29 06:55:00|15004.9|15003.9|15001.2|14999.3|15009.6|15007.6|14998.1|14996.2|457
1732863600000|2024-11-29 07:00:00|15001|14999.1|14992.1|14991.1|15001|14999.2|14989.4|14988|561
1732863900000|2024-11-29 07:05:00|14991.8|14990.8|14994|14992.5|14999.1|14997.5|14987.1|14985.8|560
1732864200000|2024-11-29 07:10:00|14994.2|14992.6|14980.9|14979|14995|14994|14980.5|14978.6|539
1732864500000|2024-11-29 07:15:00|14981|14978.9|14981.4|14980.7|14985.4|14984|14976.4|14975.4|473
1732864800000|2024-11-29 07:20:00|14981.6|14980.6|14976.5|14974.3|14984.3|14983.6|14973.1|14971.8|509
1732865100000|2024-11-29 07:25:00|14977|14974.8|14960.4|14959.4|14977|14974.8|14954.4|14952.6|633
1732865400000|2024-11-29 07:30:00|14960.3|14959.3|14973|14971.3|14974.3|14972.6|14960.3|14959|441
1732865700000|2024-11-29 07:35:00|14972.9|14971.1|14982.4|14981.4|14982.5|14981.5|14972.9|14971.1|302
1732866000000|2024-11-29 07:40:00|14982.6|14981.6|14976.8|14975.3|14986|14985|14973.8|14972|483
1732866300000|2024-11-29 07:45:00|14976.7|14975.1|14978.1|14976.4|14979.4|14977.6|14970.3|14968.8|699
1732866600000|2024-11-29 07:50:00|14977.1|14975.3|14991.1|14990.1|14992.8|14991.8|14976.5|14975.2|492
1732866900000|2024-11-29 07:55:00|14991.3|14990.3|14999.6|14998.9|15001.5|15000.8|14991.3|14990.3|395
1732867200000|2024-11-29 08:00:00|15000.1|14999.4|15011.6|15010.9|15014.9|15014.1|14999.6|14998.4|594
1732867500000|2024-11-29 08:05:00|15011.7|15011|15011.7|15011|15016|15015|15006.6|15005.9|523
1732867800000|2024-11-29 08:10:00|15011.5|15010.8|15022.4|15021.4|15023.1|15022.1|15006.9|15005.7|566
1732868100000|2024-11-29 08:15:00|15022|15021|15016.2|15015.2|15027.2|15025.6|15016.1|15014.6|512
1732868400000|2024-11-29 08:20:00|15016.3|15015.3|15027.5|15026.5|15027.9|15026.7|15014.9|15014.2|512
1732868700000|2024-11-29 08:25:00|15027.6|15026.6|15020.1|15019.4|15028|15027|15018.8|15017.5|450
1732869000000|2024-11-29 08:30:00|15019|15018.3|15016.9|15015.9|15020.4|15019.7|15012.1|15011.1|501
1732869300000|2024-11-29 08:35:00|15016.8|15015.8|15019.2|15018.5|15019.8|15018.5|15011|15008.9|543
1732869600000|2024-11-29 08:40:00|15019|15018.3|15009.6|15007.9|15019.3|15018.4|15009.2|15007.3|443
1732869900000|2024-11-29 08:45:00|15009.5|15008|15013.8|15012.8|15014.3|15013.2|15006.4|15005.3|500
1732870200000|2024-11-29 08:50:00|15013.7|15012.7|15014.9|15012.6|15016.7|15014.7|15005|15003.2|322
1732870500000|2024-11-29 08:55:00|15016.1|15013.8|15019.8|15017.9|15020|15018|15007.6|15006.4|404
1732870800000|2024-11-29 09:00:00|15019.3|15018.3|15006.1|15005.1|15021|15019.8|15004.5|15003.5|617
1732871100000|2024-11-29 09:05:00|15006|15005|15000.7|15000|15009.1|15008.4|14999.9|14999.2|557
1732871400000|2024-11-29 09:10:00|15000.6|14999.9|14996.4|14995.7|15002.2|15001.2|14993.2|14992.5|517
1732871700000|2024-11-29 09:15:00|14996.3|14995.6|15003.8|15003.1|15006.7|15005.5|14995.9|14994.9|434
1732872000000|2024-11-29 09:20:00|15003.5|15002.8|15000.6|14998.4|15004.6|15003.9|14997|14996|408
1732872300000|2024-11-29 09:25:00|15000.9|14998.9|15007.7|15007|15008.6|15007.1|15000.4|14998.7|344
1732872600000|2024-11-29 09:30:00|15008|15007.3|15011.9|15011.2|15011.9|15011.2|15008|15007.3|246
1732872900000|2024-11-29 09:35:00|15012.1|15011.4|15021.1|15020.4|15024|15022.6|15012.1|15010.9|361
1732873200000|2024-11-29 09:40:00|15021|15020.3|15015|15014.3|15022.4|15021.3|15014.9|15013.4|359
1732873500000|2024-11-29 09:45:00|15014.8|15014.1|15024.2|15023.5|15028.6|15026.6|15013.3|15012.6|352
1732873800000|2024-11-29 09:50:00|15023.7|15023|15021.8|15021.1|15030.9|15030.2|15017.3|15016.6|377
1732874100000|2024-11-29 09:55:00|15022.5|15021.8|15016.8|15015.8|15023.2|15022.5|15016.8|15015.4|277
1732874400000|2024-11-29 10:00:00|15015.2|15014.2|15022.6|15021.6|15023|15022|15012.5|15011.8|350
1732874700000|2024-11-29 10:05:00|15022.8|15021.8|15019.4|15018.4|15024.2|15023.5|15014.8|15014.1|375
1732875000000|2024-11-29 10:10:00|15019.2|15018.2|15025.4|15024.7|15026.5|15025.8|15018|15017.2|282
1732875300000|2024-11-29 10:15:00|15025.3|15024.6|15031|15030|15037.2|15036.2|15025.3|15024.6|388
1732875600000|2024-11-29 10:20:00|15031.2|15030.2|15019.8|15018.8|15031.8|15030.8|15019.8|15018.8|397
1732875900000|2024-11-29 10:25:00|15019.9|15018.4|15010.3|15009.3|15019.9|15018.8|15004.6|15003.1|510
1732876200000|2024-11-29 10:30:00|15010.4|15009.4|15006.6|15005.6|15010.5|15009.5|15001.6|15000.6|358
1732876500000|2024-11-29 10:35:00|15006.5|15005.5|15007.9|15007.2|15010.4|15009.7|15002.9|15001.9|350
1732876800000|2024-11-29 10:40:00|15007.8|15007.1|15009.6|15008.9|15012.3|15011.6|15005.8|15005.1|322
1732877100000|2024-11-29 10:45:00|15009.7|15009|15001.8|15000.8|15010.3|15009.6|15001.2|14999.8|314
1732877400000|2024-11-29 10:50:00|15002.4|15000.1|15002|15001.3|15002.4|15001.5|14996.8|14994.7|338
1732877700000|2024-11-29 10:55:00|15002.2|15001.5|14996.9|14995.9|15003.4|15002.7|14994.7|14994|336
1732878000000|2024-11-29 11:00:00|14996.8|14995.8|14991.3|14990.3|14997.8|14997.1|14990.1|14989.1|247
1732878300000|2024-11-29 11:05:00|14991.5|14990.5|14991.3|14990.6|14992.4|14991.7|14983.9|14982.3|291
1732878600000|2024-11-29 11:10:00|14991.7|14991|14992.1|14991.1|14994.6|14993.8|14987.3|14986.5|338
1732878900000|2024-11-29 11:15:00|14991.6|14990.6|14988.1|14987.1|14992.1|14991.4|14987.1|14986.4|266
1732879200000|2024-11-29 11:20:00|14988.2|14987.2|14993.2|14992.5|14995.8|14994.1|14988|14987.1|408
1732879500000|2024-11-29 11:25:00|14993.5|14992.8|15003.4|15001.1|15004.4|15002|14991.6|14990.9|377
1732879800000|2024-11-29 11:30:00|15003.3|15001.6|15005.3|15004.6|15007.1|15006.2|15001.5|15000.3|357
1732880100000|2024-11-29 11:35:00|15005.5|15004.5|15002.7|15002|15006.1|15004.8|15001.1|15000.4|246
1732880400000|2024-11-29 11:40:00|15002.6|15001.9|15005.8|15005.1|15008|15007.3|15001.7|15001|232
1732880700000|2024-11-29 11:45:00|15005.7|15005|14997.2|14996.5|15005.9|15005.1|14994.2|14993.3|294
1732881000000|2024-11-29 11:50:00|14997.1|14996.4|15001.9|15001.2|15002.6|15001.9|14997.1|14996.4|258
1732881300000|2024-11-29 11:55:00|15002.4|15001.7|15004.2|15003.5|15005.3|15004.6|14997|14996.3|333
1732881600000|2024-11-29 12:00:00|15004.3|15003.6|15003.7|15002.7|15011|15009.2|15003.1|15002.4|427
1732881900000|2024-11-29 12:05:00|15002.9|15001.9|15004.4|15003.7|15004.9|15004.2|15000.5|14999.8|301
1732882200000|2024-11-29 12:10:00|15004.5|15003.8|15008.3|15007.3|15010.9|15010.2|15004.3|15003.6|254
1732882500000|2024-11-29 12:15:00|15008.2|15007.2|15010.4|15009.7|15011.1|15010.1|15005.8|15004.8|272
1732882800000|2024-11-29 12:20:00|15009.5|15008.8|15010.4|15009.4|15012.1|15011.4|15008.1|15007.4|277
1732883100000|2024-11-29 12:25:00|15010.5|15009.5|15012.3|15011.6|15012.6|15011.7|15007.8|15006.7|382
1732883400000|2024-11-29 12:30:00|15012.2|15011.5|15012.7|15011.7|15016.5|15015.5|15009.8|15008.8|374
1732883700000|2024-11-29 12:35:00|15012.6|15011.6|15015.1|15014.1|15016.2|15015|15009.6|15008.2|325
1732884000000|2024-11-29 12:40:00|15015|15014|15023.6|15022.6|15026.5|15025.6|15015|15014|342
1732884300000|2024-11-29 12:45:00|15023.7|15022.7|15020.7|15020|15024.8|15024.1|15019.5|15018.8|291
1732884600000|2024-11-29 12:50:00|15020.6|15019.9|15017.7|15017|15021.8|15020.5|15015.2|15014.2|392
1732884900000|2024-11-29 12:55:00|15017.6|15016.9|15016.3|15014.8|15022.9|15021.6|15014.6|15013.6|446
1732885200000|2024-11-29 13:00:00|15016|15015|15015.8|15015.1|15019.9|15018.5|15012.1|15010.5|430
1732885500000|2024-11-29 13:05:00|15015.7|15015|15020.8|15020.1|15023.4|15021.9|15013.2|15012.5|305
1732885800000|2024-11-29 13:10:00|15020.9|15020.2|15021.3|15020.6|15022.9|15022.2|15019|15018.3|241
1732886100000|2024-11-29 13:15:00|15021.2|15020.5|15017.2|15016.5|15024.2|15023.3|15016.2|15014.9|298
1732886400000|2024-11-29 13:20:00|15017.4|15016.7|15015.5|15013.5|15017.5|15016.8|15011.4|15010.4|411
1732886700000|2024-11-29 13:25:00|15015.4|15013.6|15014.9|15014.2|15016|15014.4|15013.2|15012.5|179
1732887000000|2024-11-29 13:30:00|15014.6|15013.9|15001.4|15000.7|15014.8|15014.1|14999.9|14999.2|395
1732887300000|2024-11-29 13:35:00|15001.5|15000.8|15001.1|15000.4|15007.1|15006.4|14999.9|14999.2|380
1732887600000|2024-11-29 13:40:00|15001|15000.3|15006|15005.3|15007.2|15006.5|14999.9|14999.2|400
1732887900000|2024-11-29 13:45:00|15005.8|15005.1|15002.4|15001.7|15005.8|15005.1|14999.2|14998.5|311
1732888200000|2024-11-29 13:50:00|15002.2|15001.5|15007|15006.3|15008.2|15007.5|15001.3|15000.3|277
1732888500000|2024-11-29 13:55:00|15007.1|15006.4|14997.1|14996.1|15007.2|15006.5|14995|14994.3|441
1732888800000|2024-11-29 14:00:00|14996.9|14996.2|14999.8|14999.1|15002.5|15001.8|14994.4|14993.7|311
1732889100000|2024-11-29 14:05:00|14999.7|14999|15002.2|15001.5|15002.3|15001.6|14991.9|14991.2|372
1732889400000|2024-11-29 14:10:00|15002.6|15001.9|15011.3|15010.6|15012.6|15011.9|15002.6|15001.9|400
1732889700000|2024-11-29 14:15:00|15011|15010.3|15016.1|15015.4|15016.2|15015.5|15007.5|15006.5|311
1732890000000|2024-11-29 14:20:00|15015.5|15014.8|15012.3|15011.6|15015.7|15014.8|15010.8|15009.2|341
1732890300000|2024-11-29 14:25:00|15012.2|15011.5|15011.2|15010.5|15016.2|15015.5|15010.2|15009|248
1732890600000|2024-11-29 14:30:00|15011|15010.3|15004.1|15003.1|15012.6|15011.9|15003.2|15002.2|553
1732890900000|2024-11-29 14:35:00|15003.7|15002.7|15001.7|14999.9|15010.8|15009.1|15000.8|14999.9|381
1732891200000|2024-11-29 14:40:00|15001.8|14999.8|14996.1|14993.2|15003.1|15002|14996|14993.2|400
1732891500000|2024-11-29 14:45:00|14996.2|14993.5|14995.9|14993.9|14996.5|14994.9|14988.3|14986.9|540
1732891800000|2024-11-29 14:50:00|14995.8|14993.8|15005.5|15004|15005.7|15005|14993.9|14992.9|410
1732892100000|2024-11-29 14:55:00|15005|15003.4|14994.5|14993.8|15005.5|15004.1|14994.2|14993.2|603
1732892400000|2024-11-29 15:00:00|14994.8|14994.2|15004.8|15003.8|15005.2|15004.3|14992.6|14990.3|585
1732892700000|2024-11-29 15:05:00|15004.7|15003.7|15004.5|15003.5|15009.9|15008.2|15000.1|14999.4|480
1732893000000|2024-11-29 15:10:00|15004.4|15003.7|15010.4|15009.7|15010.5|15009.8|15001.7|15001|396
1732893300000|2024-11-29 15:15:00|15010.5|15009.8|15012.7|15011.7|15015.6|15014.1|15008.6|15007.9|448
1732893600000|2024-11-29 15:20:00|15012.6|15011.6|15015.8|15015.1|15016.1|15015.4|15011.3|15010.1|344
1732893900000|2024-11-29 15:25:00|15015.5|15014.8|15019.9|15019.2|15023.3|15022.4|15014.7|15014|329
1732894200000|2024-11-29 15:30:00|15020.2|15019.5|15011.8|15009.9|15023.6|15022.2|15011.6|15009.9|504
1732894500000|2024-11-29 15:35:00|15011.7|15010|15014.2|15013.2|15014.8|15013.9|15010.6|15009.9|344
1732894800000|2024-11-29 15:40:00|15014.1|15013.1|15012.5|15011.5|15019.1|15018.4|15011.3|15010.3|463
1732895100000|2024-11-29 15:45:00|15012.9|15011.9|15026.8|15026.1|15027.3|15026.6|15010.9|15009.6|567
1732895400000|2024-11-29 15:50:00|15026.5|15025.8|15023.4|15022.4|15035.5|15034.5|15019.8|15018|811
1732895700000|2024-11-29 15:55:00|15024.9|15023.9|15018.4|15017.7|15032.2|15031.2|15013.9|15013|886
1732896000000|2024-11-29 16:00:00|15018.2|15017.5|15027.5|15026.5|15031.3|15029.7|15016|15015|815
1732896300000|2024-11-29 16:05:00|15027.4|15026.4|15039.5|15038.8|15039.7|15038.8|15026|15025|630
1732896600000|2024-11-29 16:10:00|15039.3|15038.6|15035|15034|15039.3|15038.6|15030.6|15028.4|645
1732896900000|2024-11-29 16:15:00|15035.1|15034.1|15035.9|15033.9|15045.6|15043.7|15033|15030.8|636
1732897200000|2024-11-29 16:20:00|15035.7|15034|15040.3|15039.3|15042.6|15041.4|15034|15032.7|519
1732897500000|2024-11-29 16:25:00|15040.1|15039.1|15051.9|15049.5|15054.1|15050.8|15038.3|15037.1|373
1732897800000|2024-11-29 16:30:00|15051.7|15049.6|15045.8|15044.8|15054.2|15052.6|15043.5|15042.4|558
1732898100000|2024-11-29 16:35:00|15045.2|15044.2|15043.6|15041.6|15049|15048|15041.7|15040|386
1732898400000|2024-11-29 16:40:00|15043.5|15041.8|15044.1|15043.1|15048.3|15046.8|15040.8|15038.8|389
1732898700000|2024-11-29 16:45:00|15043.9|15042.9|15038.7|15037.7|15047.4|15046.4|15037.7|15036.5|336
1732899000000|2024-11-29 16:50:00|15038.8|15037.8|15040.5|15039.5|15045.1|15044.1|15038.7|15037.7|287
1732899300000|2024-11-29 16:55:00|15040.6|15039.6|15042.5|15041.5|15042.9|15042.2|15037.8|15036.8|327
1732899600000|2024-11-29 17:00:00|15042.7|15041.7|15027.7|15026.1|15045.4|15044.4|15014.7|15010.5|549
1732899900000|2024-11-29 17:05:00|15027.5|15026|15003.3|15001.7|15034.2|15031.1|14995|14992.6|863
1732900200000|2024-11-29 17:10:00|15001.7|15000.1|15014.1|15013.1|15017.6|15016.2|14994.7|14993.1|562
1732900500000|2024-11-29 17:15:00|15015.1|15014.1|15017.8|15016.1|15020.6|15019.4|15013.6|15012.3|430
1732900800000|2024-11-29 17:20:00|15017.9|15016.2|15012.7|15011.7|15018.1|15017.1|15009.2|15007.9|402
1732901100000|2024-11-29 17:25:00|15012.9|15011.4|15002.8|15001.2|15016.9|15015.5|15002.1|15000.9|435
1732901400000|2024-11-29 17:30:00|15002.7|15001|15004.5|15003.5|15010.2|15008.3|14999|14997.8|376
1732901700000|2024-11-29 17:35:00|15005|15003.4|14993.3|14992.3|15005.8|15004.8|14993.2|14992.2|362
1732902000000|2024-11-29 17:40:00|14993.9|14992.7|14988.8|14987.2|14995|14993.4|14984.7|14983.2|421
1732902300000|2024-11-29 17:45:00|14988.7|14987.1|14986|14984.4|14988.8|14987.2|14981.1|14978.7|410
1732902600000|2024-11-29 17:50:00|14984.9|14983.4|14969|14968|14989|14986.8|14966.4|14965|491
1732902900000|2024-11-29 17:55:00|14969.7|14967.4|14960.4|14959.4|14976.9|14975.9|14958.8|14957.4|651
1732903200000|2024-11-29 18:00:00|14961|14959.1|14956.9|14955.9|14969.3|14968.1|14954.8|14953.8|654
1732903500000|2024-11-29 18:05:00|14956.6|14955.6|14955.6|14953.8|14957.2|14955.8|14947.6|14946|389
1732903800000|2024-11-29 18:10:00|14955.8|14953.9|14961.4|14958.9|14964.7|14961.8|14955|14952.9|368
1732904100000|2024-11-29 18:15:00|14961.2|14959.4|14964.9|14959.1|14967.9|14961.9|14957.4|14954.1|976
1732904400000|2024-11-29 18:20:00|14964.8|14959.2|14966.5|14963.2|14967.6|14963.9|14964|14958.9|836
1732904700000|2024-11-29 18:25:00|14966.8|14963.8|14966.5|14963.2|14968.7|14964.5|14966.3|14961.5|665
1732905000000|2024-11-29 18:30:00|14967.6|14963|14966.2|14961.7|14968.3|14964.9|14964.8|14960.4|479
1732905300000|2024-11-29 18:35:00|14966.3|14961.8|14967.3|14963.7|14968.5|14965.1|14965.1|14961.1|570
1732905600000|2024-11-29 18:40:00|14967|14963.6|14968.7|14963.7|14969.2|14965.4|14965.6|14961.3|494
1732905900000|2024-11-29 18:45:00|14968.4|14964.1|14968.3|14966.6|14970.4|14966.7|14968.1|14963.4|219
1732906200000|2024-11-29 18:50:00|14968.2|14966.5|14969|14966.4|14969.3|14966.7|14968.2|14966|57
1732906500000|2024-11-29 18:55:00|14968.9|14966.3|14966.3|14963.6|14969|14966.7|14965.9|14963.4|135
1732906800000|2024-11-29 19:00:00|14966.2|14963.5|14968.1|14965.4|14968.3|14965.4|14965.8|14963.5|229
1732907100000|2024-11-29 19:05:00|14968.4|14965.1|14968.3|14965|14971|14969|14967.6|14964.7|480
1732907400000|2024-11-29 19:10:00|14968.4|14964.9|14962|14959.4|14968.8|14965.8|14961.8|14957.5|540
1732907700000|2024-11-29 19:15:00|14961.9|14959.2|14952.3|14946.3|14964.2|14959.6|14951.8|14945.8|834
1732908000000|2024-11-29 19:20:00|14952.2|14946.2|14959|14953.8|14962.2|14956.2|14950.9|14945.5|543
1732908300000|2024-11-29 19:25:00|14958.8|14954.2|14960.8|14957.1|14965.4|14959.4|14957.7|14953.6|630
1732908600000|2024-11-29 19:30:00|14961.1|14957.3|14962.6|14959|14964.5|14960.3|14958.7|14954.8|898
1732908900000|2024-11-29 19:35:00|14963.4|14959.6|14964|14961.3|14966|14962.7|14962.2|14957.9|669
1732909200000|2024-11-29 19:40:00|14963.9|14961.4|14962.5|14959.6|14966.1|14963.8|14962|14959.4|871
1732909500000|2024-11-29 19:45:00|14962.8|14959.7|14962|14959.3|14965.4|14962.3|14961.6|14957.2|955
1732909800000|2024-11-29 19:50:00|14961.9|14959.4|14961.3|14959.1|14962.6|14959.4|14959.5|14957|1086
1732910100000|2024-11-29 19:55:00|14961.4|14959.2|14961.8|14960.1|14963.8|14961.5|14959.8|14957.7|628
1732910400000|2024-11-29 20:00:00|14962.2|14960.2|14963.3|14960.4|14964.6|14961|14961.8|14959.2|877
1732910700000|2024-11-29 20:05:00|14963.1|14960.3|14962.1|14959.5|14964.6|14961|14961.3|14957.8|1369
1732911000000|2024-11-29 20:10:00|14963.7|14958.8|14961.8|14959.6|14964.2|14960.2|14959.7|14955.5|1009
1732911300000|2024-11-29 20:15:00|14961.7|14959.4|14960.9|14956.2|14964|14962|14959.4|14955.5|1262
1732911600000|2024-11-29 20:20:00|14961.2|14956.4|14960.2|14954.3|14961.8|14957.1|14959.6|14953.8|1059
1732911900000|2024-11-29 20:25:00|14959.7|14954|14960.9|14955.8|14961.7|14956.3|14959.7|14953.8|766
1732912200000|2024-11-29 20:30:00|14961|14955.7|14960.8|14954.8|14962|14956.9|14959.2|14953.2|1102
1732912500000|2024-11-29 20:35:00|14960.9|14954.9|14959.6|14953.6|14962|14956|14958.2|14952.2|467
1732912800000|2024-11-29 20:40:00|14959.5|14953.5|14961.8|14955.8|14962.7|14956.7|14957.8|14952.8|345
1732913100000|2024-11-29 20:45:00|14961.9|14955.9|14964|14958|14967.1|14961.1|14960.3|14955.1|529
1732913400000|2024-11-29 20:50:00|14963.9|14957.9|14964.5|14958.5|14966.4|14960.4|14962.1|14956.1|357
1732913700000|2024-11-29 20:55:00|14963.1|14957.1|14969.6|14963.7|14970.4|14964.9|14962.6|14956.6|638
1732914000000|2024-11-29 21:00:00|14968.9|14962.9|14968.2|14962.2|14970.6|14964.6|14963.7|14958.5|439
1732914300000|2024-11-29 21:05:00|14968.1|14962.1|14966.5|14961.5|14968.8|14962.8|14963.4|14961.2|391
1732914600000|2024-11-29 21:10:00|14965.6|14961.6|14968|14962|14976.1|14970.1|14964.1|14961.4|612
1732914900000|2024-11-29 21:15:00|14968.5|14962.5|14969.4|14963.4|14974.8|14968.8|14967.6|14961.6|212
1732915200000|2024-11-29 21:20:00|14969.1|14963.1|14965.8|14960.5|14969.1|14965.3|14964.9|14959.2|342
1732915500000|2024-11-29 21:25:00|14965.6|14960.2|14967.8|14961.9|14969.6|14965.2|14964.1|14959.7|423
1732915800000|2024-11-29 21:30:00|14967.9|14962.4|14971.2|14965.2|14971.8|14965.8|14967.2|14962|308
1732916100000|2024-11-29 21:35:00|14971|14965|14966.7|14960.7|14974.2|14968.2|14966.7|14960.7|283
1732916400000|2024-11-29 21:40:00|14966.5|14960.6|14972.6|14966.6|14973.3|14967.3|14966.5|14960.6|577
1732916700000|2024-11-29 21:45:00|14972.9|14966.9|14975.8|14969.8|14975.9|14969.9|14972.9|14966.9|110
1732917000000|2024-11-29 21:50:00|14975.4|14969.4|14974.2|14968.2|14976.5|14970.5|14972|14966|97
1732917300000|2024-11-29 21:55:00|14974.7|14967.7|14969.7|14962.7|14975.6|14968.6|14965.4|14958.4|25
1733086800000|2024-12-01 21:00:00|14980.3|14968.3|14980|14968.2|14980.3|14968.3|14980|14968.2|2
1733087100000|2024-12-01 21:05:00|14980.3|14968.3|14980.3|14968.3|14980.3|14968.3|14980.3|14968.3|1
1733087400000|2024-12-01 21:10:00|14980|14968.2|14980.1|14968.1|14980.3|14968.3|14980|14968.1|3
1733087700000|2024-12-01 21:15:00|14980.5|14968.5|14980.3|14968.3|14980.5|14968.5|14980.3|14968.3|2
1733088300000|2024-12-01 21:25:00|14981.2|14969.2|14977.2|14965.2|14981.2|14969.2|14965|14953|57
1733088600000|2024-12-01 21:30:00|14977.9|14965.9|14977.3|14965.3|14978.3|14966.3|14977.3|14965.3|3
1733088900000|2024-12-01 21:35:00|14977.2|14965.2|14980.2|14968.2|14981.7|14969.7|14977.2|14965.2|15
1733089200000|2024-12-01 21:40:00|14978.4|14966.4|14975.8|14963.8|14978.4|14966.4|14974.7|14962.7|17
1733089500000|2024-12-01 21:45:00|14975.7|14963.7|14976.5|14964.5|14976.5|14964.5|14975.7|14963.7|11
1733089800000|2024-12-01 21:50:00|14976.6|14964.6|14972.2|14960.2|14976.6|14964.6|14972.2|14960.2|23
1733090100000|2024-12-01 21:55:00|14972.7|14959.7|14973|14960|14973.8|14960.8|14964.2|14951.2|27
1733090400000|2024-12-01 22:00:00|14972.9|14959.9|14973|14960|14973|14960|14972.8|14959.8|7
1733090700000|2024-12-01 22:05:00|14973.2|14960.2|14970.7|14963.7|14973.3|14964|14970|14960.2|18
1733091000000|2024-12-01 22:10:00|14970.5|14963.5|14970.7|14963.7|14970.7|14963.7|14967.8|14960.8|15
1733091300000|2024-12-01 22:15:00|14970.5|14963.5|14974.6|14967.6|14974.7|14967.7|14970.5|14963.5|23
1733091600000|2024-12-01 22:20:00|14973.7|14966.7|14977|14970|14977.7|14970.7|14973.7|14966.7|23
1733091900000|2024-12-01 22:25:00|14977.7|14970.7|14977.1|14970.1|14977.7|14970.7|14977|14970|14
1733092200000|2024-12-01 22:30:00|14976.4|14969.4|14971|14964|14978.9|14971.9|14970.9|14963.9|76
1733092500000|2024-12-01 22:35:00|14971.1|14964.1|14966.7|14959.7|14971.9|14964.9|14966|14959|166
1733092800000|2024-12-01 22:40:00|14967|14960|14962.4|14955.4|14967|14960|14962.3|14955.3|110
1733093100000|2024-12-01 22:45:00|14962.5|14955.5|14960.7|14953.7|14962.5|14955.5|14954.1|14947.1|74
1733093400000|2024-12-01 22:50:00|14957.9|14950.9|14965.8|14958.8|14965.8|14958.8|14955.9|14948.9|70
1733093700000|2024-12-01 22:55:00|14963.9|14956.9|14966|14959|14970.2|14963.2|14960.6|14953.6|129
1733094000000|2024-12-01 23:00:00|14965.6|14958.6|14979.2|14972.2|14982.7|14975.7|14963.4|14956.4|239
1733094300000|2024-12-01 23:05:00|14978.7|14972.7|14979.5|14973.5|14985.3|14979.3|14965.6|14959.6|331
1733094600000|2024-12-01 23:10:00|14979.3|14973.3|14983.3|14977.3|14990.4|14984.4|14979|14973.1|304
1733094900000|2024-12-01 23:15:00|14983.5|14977.5|14979.3|14977.4|14986.4|14983.2|14978.1|14975.9|654
1733095200000|2024-12-01 23:20:00|14979.4|14977.2|14991.1|14989.3|14992.9|14990.7|14979.4|14977.2|380
1733095500000|2024-12-01 23:25:00|14991.3|14989.6|15001.5|14999.9|15004.5|15001.9|14989.9|14988.2|879
1733095800000|2024-12-01 23:30:00|15001.7|14999.7|15005.9|15004.1|15007.9|15005.6|14999.9|14998.1|348
1733096100000|2024-12-01 23:35:00|15005.8|15004|15001|14999.5|15006.4|15004.6|15000.4|14998.9|304
1733096400000|2024-12-01 23:40:00|15000.8|14999.8|15003.1|15002.4|15007.9|15006.1|15000.1|14998.7|206
1733096700000|2024-12-01 23:45:00|15003.2|15002.5|14996.6|14993.6|15007.5|15006|14996.6|14993.6|264
1733097000000|2024-12-01 23:50:00|14996.5|14993.7|14989.1|14987.1|14996.5|14993.7|14984.7|14982.4|346
1733097300000|2024-12-01 23:55:00|14988.9|14987|14987.6|14985.7|14991.6|14990.3|14985.5|14983.5|185
1733097600000|2024-12-02 00:00:00|14987.9|14986.1|15012.2|15010.3|15013.2|15011.4|14982.1|14979.8|448
1733097900000|2024-12-02 00:05:00|15012.3|15010.4|15022|15021|15024|15023|15009.4|15007.7|426
1733098200000|2024-12-02 00:10:00|15023.8|15022.2|15023.1|15021.6|15029.9|15027.9|15021.4|15019.8|339
1733098500000|2024-12-02 00:15:00|15022.9|15021.4|15016.2|15013.7|15023.6|15021.4|15016|15013.5|481
1733098800000|2024-12-02 00:20:00|15016.3|15013.8|15014.7|15012.6|15019.7|15017.3|15010.1|15007.7|588
1733099100000|2024-12-02 00:25:00|15014.6|15012.5|15004.3|15002.6|15015.2|15013.3|15000.5|14998|384
1733099400000|2024-12-02 00:30:00|15004.2|15002.7|14999.1|14997.4|15006.7|15005|14999|14997.2|447
1733099700000|2024-12-02 00:35:00|14999|14997.8|15016.6|15015.6|15017.2|15015.6|14998.7|14997.2|442
1733100000000|2024-12-02 00:40:00|15016.8|15015.3|15009.3|15007.6|15020.2|15017.3|15009.3|15007.6|563
1733100300000|2024-12-02 00:45:00|15009.4|15007.7|15010|15009|15017.3|15015.6|15007.7|15006.2|472
1733100600000|2024-12-02 00:50:00|15010.2|15009.2|15018.3|15015.6|15020.4|15019.4|15008.8|15007.8|911
1733100900000|2024-12-02 00:55:00|15020|15016.1|15021|15020|15024.1|15023.1|15013.4|15010.4|537
1733101200000|2024-12-02 01:00:00|15021.4|15020.4|15032.5|15031.5|15034.2|15032.3|15016.3|15014.6|716
1733101500000|2024-12-02 01:05:00|15032.4|15031.4|15030.4|15028.3|15035.1|15032.5|15026|15025|461
1733101800000|2024-12-02 01:10:00|15031.4|15028.4|15028.2|15027.2|15034.1|15032.6|15026.5|15024|524
1733102100000|2024-12-02 01:15:00|15027.9|15026.9|15032.7|15030.7|15036.8|15036.1|15022.5|15020.9|462
1733102400000|2024-12-02 01:20:00|15032.9|15030.9|15041|15040.3|15041.1|15040.4|15028.8|15027.8|557
1733102700000|2024-12-02 01:25:00|15040.8|15040.1|15039.2|15038.2|15041.2|15040.3|15033.5|15032.3|435
1733103000000|2024-12-02 01:30:00|15039.3|15038.3|15039.1|15038.1|15041.4|15040.4|15034.6|15033.8|399
1733103300000|2024-12-02 01:35:00|15039.2|15038.2|15035.9|15034.9|15039.2|15038.2|15032.2|15031.1|425
1733103600000|2024-12-02 01:40:00|15036.2|15034.7|15043.7|15042.7|15044.3|15043.3|15035.1|15034.1|303
1733103900000|2024-12-02 01:45:00|15043.6|15042.6|15047|15046|15050.1|15049.3|15042.3|15041.3|283
1733104200000|2024-12-02 01:50:00|15047.1|15046.1|15051.9|15050.9|15055.4|15053.1|15044.5|15043.5|481
1733104500000|2024-12-02 01:55:00|15052.3|15051.3|15053.7|15052.7|15056.5|15054.4|15049.7|15048.7|395
1733104800000|2024-12-02 02:00:00|15053.8|15052.8|15052.8|15051.8|15056.5|15055.5|15048.1|15046.4|498
1733105100000|2024-12-02 02:05:00|15051.9|15050.9|15057.9|15056.9|15060|15057.8|15051.6|15050.6|519
1733105400000|2024-12-02 02:10:00|15057.6|15056.6|15065.8|15064.2|15067.4|15065.8|15055.4|15054.4|505
1733105700000|2024-12-02 02:15:00|15065.6|15064.1|15063.6|15061.3|15069.4|15068.4|15060.8|15059.2|440
1733106000000|2024-12-02 02:20:00|15063.9|15061.2|15064|15063|15065.9|15064.9|15059.1|15057.3|312
1733106300000|2024-12-02 02:25:00|15064.1|15063.1|15064.4|15063.4|15068.3|15066.9|15062.1|15061.1|329
1733106600000|2024-12-02 02:30:00|15064.1|15063.1|15064|15062.3|15066.8|15065.5|15060.2|15059.1|384
1733106900000|2024-12-02 02:35:00|15064.3|15062.4|15063.4|15062.4|15068.2|15067.2|15063|15062|256
1733107200000|2024-12-02 02:40:00|15063.3|15062.3|15056.4|15055.4|15063.3|15062.3|15055.7|15055|283
1733107500000|2024-12-02 02:45:00|15056.5|15055.5|15057.3|15056.6|15060.4|15059.6|15056.5|15055.5|243
1733107800000|2024-12-02 02:50:00|15057.4|15056.7|15052.5|15051.8|15058.2|15057.1|15052.3|15051.3|283
1733108100000|2024-12-02 02:55:00|15052.3|15051.6|15060.1|15059.1|15060.5|15059.8|15052.2|15051.5|315
1733108400000|2024-12-02 03:00:00|15060.2|15059.2|15064.2|15062|15065.5|15064.2|15058.7|15057.3|413
1733108700000|2024-12-02 03:05:00|15064.3|15062.3|15057|15056|15064.9|15063|15056.5|15055.1|294
1733109000000|2024-12-02 03:10:00|15056.9|15055.9|15062.5|15061.8|15064.1|15063|15056|15054|300
1733109300000|2024-12-02 03:15:00|15062.6|15061.9|15067|15066.3|15067.3|15066.6|15061.1|15060.4|307
1733109600000|2024-12-02 03:20:00|15067.2|15066.5|15073.8|15072.8|15075.6|15073.3|15065.8|15064.7|365
1733109900000|2024-12-02 03:25:00|15073.9|15072.9|15065.8|15065.1|15073.9|15072.9|15065.8|15065.1|284
1733110200000|2024-12-02 03:30:00|15065.9|15065.2|15061.3|15060.6|15066.2|15065.5|15059.2|15058.5|291
1733110500000|2024-12-02 03:35:00|15061.1|15060.4|15058.7|15057.7|15064.1|15062.7|15056.7|15055.5|289
1733110800000|2024-12-02 03:40:00|15059.2|15058.5|15063.6|15062.6|15064.4|15062.6|15056.9|15055.4|280
1733111100000|2024-12-02 03:45:00|15063.8|15062.3|15059|15058.3|15065|15062.9|15057.1|15056.1|261
1733111400000|2024-12-02 03:50:00|15059.1|15058.4|15051.5|15050.5|15060|15059.1|15051|15049.5|346
1733111700000|2024-12-02 03:55:00|15051.6|15050.6|15053.3|15052.6|15055.9|15054.8|15051.4|15050.4|284
1733112000000|2024-12-02 04:00:00|15053.2|15052.5|15057|15056|15062|15061.3|15052.4|15051.7|400
1733112300000|2024-12-02 04:05:00|15056.9|15055.9|15053.4|15052.7|15057.1|15056.1|15048.6|15047.9|349
1733112600000|2024-12-02 04:10:00|15053.5|15052.8|15057|15056.3|15060.1|15058.6|15052.1|15050.9|348
1733112900000|2024-12-02 04:15:00|15057.1|15056.4|15059.1|15058.4|15061.6|15060.9|15056.7|15056|245
1733113200000|2024-12-02 04:20:00|15059|15058.3|15049.1|15048.4|15060.5|15058.8|15049.1|15048.1|412
1733113500000|2024-12-02 04:25:00|15049|15048.3|15050.6|15049|15050.8|15049.1|15044.1|15043.4|366
1733113800000|2024-12-02 04:30:00|15050.7|15049.1|15048.3|15047.6|15051.3|15050.6|15044.3|15043.6|255
1733114100000|2024-12-02 04:35:00|15048.4|15047.7|15054.4|15053.7|15057.1|15056.1|15047.3|15046.6|212
1733114400000|2024-12-02 04:40:00|15054.3|15053.6|15058.9|15058.2|15058.9|15058.2|15052.2|15051.5|250
1733114700000|2024-12-02 04:45:00|15059|15058.3|15059.8|15059.1|15061.4|15060.7|15056.4|15055.7|299
1733115000000|2024-12-02 04:50:00|15060|15059.3|15064.7|15063.7|15068.5|15067.5|15059.8|15059.1|369
1733115300000|2024-12-02 04:55:00|15064.8|15063.8|15058.2|15057.5|15065.8|15064.8|15057|15056|380
1733115600000|2024-12-02 05:00:00|15058.1|15057.4|15060.2|15059.5|15062.9|15061.9|15051.9|15050.8|406
1733115900000|2024-12-02 05:05:00|15060.3|15059.6|15063.7|15063|15066.6|15065.3|15057.6|15056.9|300
1733116200000|2024-12-02 05:10:00|15063.9|15062.9|15069|15067.1|15069.9|15068.9|15063.4|15062.4|323
1733116500000|2024-12-02 05:15:00|15069.1|15067.2|15074.3|15073.6|15075.6|15074.6|15068.3|15066.7|371
1733116800000|2024-12-02 05:20:00|15074.4|15073.4|15070.5|15069.8|15075.2|15074.5|15070.2|15069.5|244
1733117100000|2024-12-02 05:25:00|15070.4|15069.7|15067.2|15066.2|15075.1|15074.4|15067.2|15066|329
1733117400000|2024-12-02 05:30:00|15067|15066|15072.7|15072|15074.6|15073.9|15065.1|15063.9|270
1733117700000|2024-12-02 05:35:00|15072.5|15071.8|15064.4|15062.5|15073.6|15072.9|15064.3|15062.5|287
1733118000000|2024-12-02 05:40:00|15064.3|15062.6|15066|15065.3|15068.7|15068|15063|15061.4|313
1733118300000|2024-12-02 05:45:00|15065.9|15065.2|15069.7|15068.7|15071.4|15070.7|15063.8|15063.1|325
1733118600000|2024-12-02 05:50:00|15069.6|15068.6|15068.4|15067.4|15071.9|15071.2|15066.7|15065.7|355
1733118900000|2024-12-02 05:55:00|15068.1|15067.1|15072.8|15072.1|15075.6|15074.4|15068.1|15067.1|469
1733119200000|2024-12-02 06:00:00|15073.1|15072.4|15063.5|15062.8|15073.8|15072.4|15060.2|15058.9|446
1733119500000|2024-12-02 06:05:00|15064.6|15063.9|15053.9|15052.9|15066.5|15065.5|15053.9|15052.9|482
1733119800000|2024-12-02 06:10:00|15053.8|15052.8|15054.9|15054.2|15056.9|15055.9|15050.4|15049|351
1733120100000|2024-12-02 06:15:00|15055|15054.3|15061.7|15061|15062|15061.2|15054.6|15053.6|307
1733120400000|2024-12-02 06:20:00|15061.6|15060.9|15052.5|15051.5|15062.5|15061.5|15050.6|15048.6|496
1733120700000|2024-12-02 06:25:00|15052.6|15051.6|15049|15048|15053.1|15052.1|15044.9|15043.9|272
1733121000000|2024-12-02 06:30:00|15049.9|15048.9|15050.5|15049.5|15054.4|15053.4|15044.8|15043.8|344
1733121300000|2024-12-02 06:35:00|15051|15050|15035.2|15033.4|15052.4|15051.7|15034.3|15032.9|402
1733121600000|2024-12-02 06:40:00|15034.6|15033|15035.9|15034.9|15041.5|15040.5|15032.5|15031.5|374
1733121900000|2024-12-02 06:45:00|15035.2|15034.2|15032.7|15031.7|15035.5|15034.5|15027.3|15026.2|468
1733122200000|2024-12-02 06:50:00|15032.8|15031.8|15027.3|15026.6|15037.6|15036.6|15027.2|15026.1|401
1733122500000|2024-12-02 06:55:00|15027.5|15026.8|15033.9|15031.8|15034|15033.1|15026.1|15025.4|349
1733122800000|2024-12-02 07:00:00|15031.9|15030.1|15037.6|15036.6|15041.8|15040|15028.3|15027.6|676
1733123100000|2024-12-02 07:05:00|15037.5|15036.5|15035.6|15034.9|15046|15044.2|15034.6|15033.9|706
1733123400000|2024-12-02 07:10:00|15035.8|15035.1|15026.2|15025.5|15035.8|15035.1|15025|15024.3|558
1733123700000|2024-12-02 07:15:00|15026.3|15025.6|15020.8|15019.8|15029.4|15028.7|15019|15017.1|518
1733124000000|2024-12-02 07:20:00|15020.9|15019.9|15023.9|15023.2|15025.4|15024.7|15018.3|15017.3|554
1733124300000|2024-12-02 07:25:00|15024.4|15023.7|15015.7|15015|15024.6|15023.9|15013.9|15013.2|429
1733124600000|2024-12-02 07:30:00|15015.5|15014.8|15012.9|15012.2|15018.1|15016.7|15011.4|15009.6|530
1733124900000|2024-12-02 07:35:00|15012.8|15012.1|15005.1|15004.4|15012.8|15012.1|15002.9|15001.9|497
1733125200000|2024-12-02 07:40:00|15005.2|15004.5|15003.1|15002.4|15009.1|15008.1|15002.8|15002|420
1733125500000|2024-12-02 07:45:00|15002.9|15002.2|15006.1|15005.1|15006.6|15005.1|14999.6|14998.6|462
1733125800000|2024-12-02 07:50:00|15006.5|15005|15014|15012.1|15018.5|15016.2|15006.4|15005|593
1733126100000|2024-12-02 07:55:00|15014.8|15012.9|15025.3|15024.6|15026.4|15025.2|15014.8|15012.9|529
1733126400000|2024-12-02 08:00:00|15025.4|15024.7|15033.7|15031.4|15033.8|15031.9|15019.9|15018.8|866
1733126700000|2024-12-02 08:05:00|15033.3|15031.2|15029.9|15029.2|15035.6|15033.8|15027.5|15026.5|604
1733127000000|2024-12-02 08:10:00|15029.1|15028.4|15016.5|15015.8|15034.1|15033.4|15015.9|15015.2|599
1733127300000|2024-12-02 08:15:00|15016.7|15016|15024.1|15023.4|15026.3|15025.6|15016.7|15016|530
1733127600000|2024-12-02 08:20:00|15024|15023.3|15023.7|15023|15025.5|15024.8|15015.4|15014.7|461
1733127900000|2024-12-02 08:25:00|15023.6|15022.9|15027.3|15026.6|15032.1|15031.4|15021.4|15020.7|403
1733128200000|2024-12-02 08:30:00|15027.4|15026.7|15037.8|15037.1|15038.1|15037.4|15026.3|15025.4|384
1733128500000|2024-12-02 08:35:00|15037.7|15037|15024.2|15023.5|15037.7|15037|15020.2|15019.5|459
1733128800000|2024-12-02 08:40:00|15024.1|15023.4|15023.3|15022.6|15025.1|15024.4|15016.7|15016|420
1733129100000|2024-12-02 08:45:00|15022|15021.3|15016.1|15015.4|15022.3|15021.6|15015.5|15014.8|469
1733129400000|2024-12-02 08:50:00|15015.8|15015.1|15013.8|15011.4|15017.2|15016.2|15008.1|15007.1|429
1733129700000|2024-12-02 08:55:00|15014.1|15011.7|15022.2|15021.5|15024.7|15023.3|15012.3|15011.2|480
1733130000000|2024-12-02 09:00:00|15022.3|15021.6|15017.8|15016.2|15022.6|15021.9|15012.1|15011.3|607
1733130300000|2024-12-02 09:05:00|15017.7|15016.3|15014.2|15013.5|15017.9|15016.8|15011.9|15011|418
1733130600000|2024-12-02 09:10:00|15014.3|15013.2|15006.3|15005.6|15014.5|15013.5|15005.3|15004.6|437
1733130900000|2024-12-02 09:15:00|15006.4|15005.7|15011.9|15011.2|15012.1|15011.4|15005.7|15005|402
1733131200000|2024-12-02 09:20:00|15011.8|15011.1|15012.3|15011.6|15015.7|15015|15010.4|15009.7|320
1733131500000|2024-12-02 09:25:00|15012.4|15011.7|15019|15018.3|15019.1|15018.3|15012.3|15011.4|219
1733131800000|2024-12-02 09:30:00|15018.9|15017.9|15023.3|15022.6|15025.8|15025.1|15016.4|15015|252
1733132100000|2024-12-02 09:35:00|15023.6|15022.9|15025.4|15024.7|15025.9|15025.2|15021.1|15020.4|248
1733132400000|2024-12-02 09:40:00|15025.5|15024.8|15029.9|15029.2|15029.9|15029.2|15024.1|15023.4|282
1733132700000|2024-12-02 09:45:00|15029.8|15029.1|15042.4|15041.7|15043.1|15042.4|15029.7|15029|350
1733133000000|2024-12-02 09:50:00|15043|15042.3|15039.8|15039.1|15044.6|15043.9|15038.8|15038.1|284
1733133300000|2024-12-02 09:55:00|15039.9|15039.2|15035.6|15033.8|15040.9|15040.2|15032.5|15030.1|314
1733133600000|2024-12-02 10:00:00|15035.2|15034.2|15034.6|15033.9|15039|15038.3|15030|15028.9|323
1733133900000|2024-12-02 10:05:00|15034.4|15033.7|15030.4|15029.7|15038.6|15037.9|15030.1|15029.4|369
1733134200000|2024-12-02 10:10:00|15030.5|15029.8|15026.2|15025.2|15035.5|15034.8|15025.9|15024.5|457
1733134500000|2024-12-02 10:15:00|15026.3|15025.3|15029.3|15028.6|15031.6|15030.9|15026|15025.3|423
1733134800000|2024-12-02 10:20:00|15029.2|15028.5|15025.9|15025.2|15035|15034|15025|15024|438
1733135100000|2024-12-02 10:25:00|15026|15025.3|15031.3|15030.3|15031.7|15030.7|15025.3|15024.6|253
1733135400000|2024-12-02 10:30:00|15031.4|15030.4|15036.7|15036|15038.5|15037.8|15030.7|15030|361
1733135700000|2024-12-02 10:35:00|15036.8|15036.1|15036.1|15035.4|15039.1|15038.4|15034.3|15033.6|231
1733136000000|2024-12-02 10:40:00|15036.2|15035.5|15035.3|15034.6|15037.3|15036.4|15033.8|15033.1|183
1733136300000|2024-12-02 10:45:00|15035.4|15034.7|15029.6|15028.9|15035.4|15034.7|15025.9|15025.2|300
1733136600000|2024-12-02 10:50:00|15029.5|15028.8|15027.6|15026.6|15031.7|15031|15026.3|15025.1|311
1733136900000|2024-12-02 10:55:00|15027.5|15026.5|15017.9|15017.2|15027.6|15026.6|15016.8|15016|348
1733137200000|2024-12-02 11:00:00|15017.8|15017.1|15020.4|15019.7|15020.8|15020|15017.5|15016.8|260
1733137500000|2024-12-02 11:05:00|15020.7|15020|15021.5|15019.9|15021.6|15020.9|15017|15016.3|242
1733137800000|2024-12-02 11:10:00|15021.6|15019.8|15018.4|15017.7|15024.9|15023.5|15018.1|15017.2|399
1733138100000|2024-12-02 11:15:00|15019|15017.1|15015|15014.3|15022.9|15022.2|15012.9|15012.2|345
1733138400000|2024-12-02 11:20:00|15015.1|15014.4|15016.8|15015.8|15018.6|15017.8|15013|15012.3|351
1733138700000|2024-12-02 11:25:00|15016.6|15015.6|15017|15016|15020.4|15019.7|15014.7|15013.7|247
1733139000000|2024-12-02 11:30:00|15017.1|15016.1|15013.3|15011.8|15017.7|15016.7|15013.2|15011.7|350
1733139300000|2024-12-02 11:35:00|15013|15012|15015.5|15014.5|15018.8|15016.6|15012.7|15011.7|360
1733139600000|2024-12-02 11:40:00|15015.4|15014.4|15008.5|15007.5|15019.1|15017.4|15008.5|15007.5|383
1733139900000|2024-12-02 11:45:00|15009.3|15008.3|15013.1|15010.9|15013.4|15011.3|15008.1|15006.6|246
1733140200000|2024-12-02 11:50:00|15013|15010.7|15012|15010.2|15016.7|15014.9|15008.8|15008.1|342
1733140500000|2024-12-02 11:55:00|15012.2|15010.1|15015.9|15014.1|15018.8|15017.4|15012.1|15010.1|396
1733140800000|2024-12-02 12:00:00|15016|15014.2|15014.7|15012.8|15017.8|15016|15012.4|15011.7|340
1733141100000|2024-12-02 12:05:00|15015.1|15013.2|15012.8|15012.1|15017.8|15015.8|15011.8|15010.1|451
1733141400000|2024-12-02 12:10:00|15013|15012.3|15013.4|15012.4|15016.9|15016.1|15009.3|15008.2|601
1733141700000|2024-12-02 12:15:00|15013.5|15012.5|15014.1|15013.4|15015.2|15014.5|15012.6|15011.2|334
1733142000000|2024-12-02 12:20:00|15014.2|15013.5|15007.5|15006.8|15014.6|15013.9|15003.8|15001.5|551
1733142300000|2024-12-02 12:25:00|15008.4|15006.2|15007.4|15006.4|15009.9|15008.4|15005.2|15003.8|455
1733142600000|2024-12-02 12:30:00|15007.3|15006.3|14999.3|14997.4|15007.5|15006.5|14997.3|14995.9|387
1733142900000|2024-12-02 12:35:00|14999.1|14997.6|14997.3|14996.6|15002.5|15000.9|14992.5|14991.8|407
1733143200000|2024-12-02 12:40:00|14997.2|14996.5|15003|15002|15004.6|15003.2|14993.4|14992.1|276
1733143500000|2024-12-02 12:45:00|15003.2|15002.2|15002.6|15001.6|15008.1|15006.8|15001.8|15001|225
1733143800000|2024-12-02 12:50:00|15002.7|15001.7|15008.9|15008.2|15008.9|15008.2|14999.2|14998.4|292
1733144100000|2024-12-02 12:55:00|15009.1|15008.1|15013.7|15013|15014.8|15013|15007.5|15006.5|415
1733144400000|2024-12-02 13:00:00|15013.8|15013.1|15016.4|15015.7|15020.8|15020.1|15010.7|15010|568
1733144700000|2024-12-02 13:05:00|15016.9|15015.3|15012.9|15012.2|15021.1|15019.8|15010.7|15008.9|444
1733145000000|2024-12-02 13:10:00|15012.8|15012.1|15010.2|15009.2|15018.2|15016.8|15010|15008.1|340
1733145300000|2024-12-02 13:15:00|15010.3|15009.3|15011.3|15010.6|15015.1|15013.9|15008.2|15007.4|395
1733145600000|2024-12-02 13:20:00|15011.4|15010.7|15015.5|15014.5|15016.7|15015.7|15008.3|15007|495
1733145900000|2024-12-02 13:25:00|15015.1|15014.4|15020.4|15018.6|15021.1|15019.9|15011.7|15010.7|405
1733146200000|2024-12-02 13:30:00|15020.8|15018.7|15028.2|15026.7|15035.7|15035|15020.6|15018.7|522
1733146500000|2024-12-02 13:35:00|15027.9|15026.9|15032.1|15029.9|15033.9|15032.4|15025.2|15024|527
1733146800000|2024-12-02 13:40:00|15032.2|15030.1|15028.1|15026.2|15033.4|15031.7|15025.5|15023.5|548
1733147100000|2024-12-02 13:45:00|15028.2|15026.4|15017.6|15016.6|15029.6|15028.6|15017.6|15016.5|470
1733147400000|2024-12-02 13:50:00|15017.5|15016.5|15013.8|15013.1|15023.9|15022.9|15013.5|15012.8|492
1733147700000|2024-12-02 13:55:00|15013.9|15013.2|15008.4|15007.7|15015.4|15014.4|15004.7|15003.7|564
1733148000000|2024-12-02 14:00:00|15007.5|15006.8|15002.7|15002|15008.4|15007.1|15001.2|14999.8|577
1733148300000|2024-12-02 14:05:00|15003.1|15002.4|15004|15003|15007.8|15007.1|14998.3|14997.3|459
1733148600000|2024-12-02 14:10:00|15004.1|15003.1|14988|14987.3|15007.4|15005.6|14988|14987.3|630
1733148900000|2024-12-02 14:15:00|14988.1|14987.4|14996.5|14994.7|14996.9|14994.9|14983.9|14982.9|585
1733149200000|2024-12-02 14:20:00|14996.4|14994.9|14999.2|14996.9|14999.2|14998|14991.4|14989.3|471
1733149500000|2024-12-02 14:25:00|14999.1|14997.1|14998.7|14998|15001.5|14999.6|14997.1|14995.7|479
1733149800000|2024-12-02 14:30:00|14999|14998.3|14996.4|14995.7|15010.2|15008.8|14996.3|14995.6|612
1733150100000|2024-12-02 14:35:00|14996.2|14995.5|15000|14999|15001.1|15000.1|14990.4|14989.7|720
1733150400000|2024-12-02 14:40:00|15000.3|14998.7|14995.6|14989.6|15000.6|14999.6|14987.3|14984.8|515
1733150700000|2024-12-02 14:45:00|14996.2|14990.2|14999|14998|15006.4|15005.4|14990.9|14990.2|655
1733151000000|2024-12-02 14:50:00|14998.9|14997.9|14996.1|14995.4|15001.5|15000.8|14994|14993|537
1733151300000|2024-12-02 14:55:00|14996|14995.3|15002.6|14996.6|15003.8|15001.2|14995.8|14994.4|620
1733151600000|2024-12-02 15:00:00|15006.1|15000.1|15005.1|15004.1|15012.7|15007.2|14980.4|14979.1|1181
1733151900000|2024-12-02 15:05:00|15005.4|15004.4|14986.4|14985.7|15005.4|15004.4|14972.7|14972|1129
1733152200000|2024-12-02 15:10:00|14986.2|14985.5|14992|14990.4|14993.7|14992.7|14982.1|14981.1|897
1733152500000|2024-12-02 15:15:00|14991.8|14990.8|14982.7|14981.7|14995.2|14994.3|14980|14979|931
1733152800000|2024-12-02 15:20:00|14982.6|14981.6|14985.1|14984.1|14988.6|14987.6|14979.7|14978.3|886
1733153100000|2024-12-02 15:25:00|14984.3|14983.3|14996.8|14996.1|14996.8|14996.1|14977.9|14977.2|653
1733153400000|2024-12-02 15:30:00|14997.7|14997|15003.8|15002.8|15004.1|15003.4|14995.8|14993.9|704
1733153700000|2024-12-02 15:35:00|15006.5|15004.5|15014.8|15013.8|15017.6|15016.6|15006.5|15004.5|713
1733154000000|2024-12-02 15:40:00|15014.6|15013.6|15014.1|15013.1|15019|15018|15007.7|15007|792
1733154300000|2024-12-02 15:45:00|15014.8|15012.6|14997.4|14996.4|15025.2|15023.7|14996.9|14995.3|810
1733154600000|2024-12-02 15:50:00|14997.7|14996.2|14986.8|14986.1|15000|14998.8|14986.2|14985.2|708
1733154900000|2024-12-02 15:55:00|14986.3|14985.6|14988.5|14986.6|14994.4|14993.1|14985.7|14985|805
1733155200000|2024-12-02 16:00:00|14988.3|14986.5|14985.9|14985.2|14995.3|14994.6|14981.2|14980.2|674
1733155500000|2024-12-02 16:05:00|14985.7|14985|14984.7|14984|14990.8|14988.8|14982.7|14980.8|735
1733155800000|2024-12-02 16:10:00|14984.6|14983.9|14978.7|14978|14985.1|14984.4|14977.7|14976.2|626
1733156100000|2024-12-02 16:15:00|14978.4|14977.7|14951|14948.6|14978.9|14978.2|14949.7|14948.3|817
1733156400000|2024-12-02 16:20:00|14950.7|14948.5|14919|14918.3|14951.4|14949.3|14919|14918.3|984
1733156700000|2024-12-02 16:25:00|14918.9|14918.2|14916.7|14915.1|14926.3|14925.3|14908.9|14907.1|1010
1733157000000|2024-12-02 16:30:00|14917.8|14915.7|14918.4|14916.8|14928.2|14927.2|14912.4|14910.6|869
1733157300000|2024-12-02 16:35:00|14918.1|14917.1|14927.1|14926.1|14931.4|14929.4|14917|14915.3|765
1733157600000|2024-12-02 16:40:00|14927.2|14926.2|14932.7|14932|14935.1|14933.1|14919.4|14917.8|695
1733157900000|2024-12-02 16:45:00|14932.5|14931.8|14932.6|14931.6|14937|14936.3|14929.8|14929.1|482
1733158200000|2024-12-02 16:50:00|14932.5|14931.5|14923.3|14922.3|14932.5|14931.5|14920|14917.8|687
1733158500000|2024-12-02 16:55:00|14923.6|14922.6|14926.8|14926.1|14928.5|14927.6|14919.4|14918.4|507
1733158800000|2024-12-02 17:00:00|14926.9|14926.2|14932.9|14931.9|14936.5|14935.5|14922.2|14921.2|498
1733159100000|2024-12-02 17:05:00|14932.8|14931.8|14937.3|14935.7|14939.4|14938.4|14930.4|14929.4|374
1733159400000|2024-12-02 17:10:00|14937.2|14935.6|14935.9|14934.9|14941.5|14940.7|14935.9|14934.9|379
1733159700000|2024-12-02 17:15:00|14936|14935|14933.3|14932.3|14939.2|14938.3|14930.3|14929.3|378
1733160000000|2024-12-02 17:20:00|14933.4|14932.4|14942.7|14941.7|14942.7|14941.7|14932.5|14931.5|291
1733160300000|2024-12-02 17:25:00|14943.5|14942.5|14944.2|14943.2|14944.6|14943.6|14937.4|14936.7|352
1733160600000|2024-12-02 17:30:00|14944.1|14943.1|14951.1|14949.2|14955|14954|14939.3|14938.6|445
1733160900000|2024-12-02 17:35:00|14951.2|14949.3|14954.9|14953.9|14959|14958|14950.7|14948.9|336
1733161200000|2024-12-02 17:40:00|14954.7|14953.7|14957.5|14956.8|14959.3|14958.3|14954|14953.3|239
1733161500000|2024-12-02 17:45:00|14957.8|14957.1|14959.7|14958.7|14961|14960|14954.1|14953.1|305
1733161800000|2024-12-02 17:50:00|14959.8|14958.8|14960.1|14959.4|14963|14962.3|14956|14955.3|336
1733162100000|2024-12-02 17:55:00|14960.2|14959.5|14960.1|14959.4|14963.2|14961.7|14958.8|14958.1|239
1733162400000|2024-12-02 18:00:00|14960.2|14959.5|14968.6|14967.9|14968.8|14968.1|14954.8|14954.1|383
1733162700000|2024-12-02 18:05:00|14968.8|14968.1|14970.4|14969.7|14973.1|14972.1|14968|14967.3|359
1733163000000|2024-12-02 18:10:00|14970.5|14969.8|14969.5|14968.8|14975.5|14974.1|14968.2|14967.2|271
1733163300000|2024-12-02 18:15:00|14969.3|14968.6|14978.1|14977.4|14978.5|14977.8|14966.4|14964.4|354
1733163600000|2024-12-02 18:20:00|14978.2|14977.5|14973.9|14973.2|14979.5|14978.8|14970.5|14969.8|287
1733163900000|2024-12-02 18:25:00|14974|14973.3|14971.7|14969.7|14974.3|14973.3|14968.3|14967.6|300
1733164200000|2024-12-02 18:30:00|14971.8|14969.8|14969.7|14968.1|14972.6|14971.9|14967.4|14966.4|283
1733164500000|2024-12-02 18:35:00|14969.5|14968.5|14967.1|14966.1|14972.7|14971.8|14964.8|14963.8|285
1733164800000|2024-12-02 18:40:00|14967|14966|14964.9|14964.2|14972.2|14971.2|14962.9|14961.2|283
1733165100000|2024-12-02 18:45:00|14964|14963.3|14964.9|14964.2|14968.9|14968.2|14962.4|14961.7|245
1733165400000|2024-12-02 18:50:00|14965.2|14964.1|14970|14969.3|14970.1|14969.4|14963.3|14962.6|228
1733165700000|2024-12-02 18:55:00|14970.1|14969.4|14966.5|14964.6|14971.7|14971|14961.6|14960.9|258
1733166000000|2024-12-02 19:00:00|14966.2|14964.3|14966.1|14965.1|14968|14966|14963.5|14962.8|349
1733166300000|2024-12-02 19:05:00|14966|14965|14964.7|14964|14969.4|14968.5|14962.4|14961.7|219
1733166600000|2024-12-02 19:10:00|14964.8|14964.1|14961.3|14960.6|14968.6|14967.9|14961.3|14960.6|246
1733166900000|2024-12-02 19:15:00|14960.3|14959.6|14961.5|14960.8|14964.9|14964.2|14959|14958.3|306
1733167200000|2024-12-02 19:20:00|14960.6|14959.9|14958.6|14957.9|14963|14962.3|14957.2|14956.5|257
1733167500000|2024-12-02 19:25:00|14958.7|14958|14962.4|14961.7|14962.4|14961.7|14958|14957.3|161
1733167800000|2024-12-02 19:30:00|14962.6|14961.9|14959.3|14958.6|14963.7|14962.9|14959|14958.3|230
1733168100000|2024-12-02 19:35:00|14959.9|14959.2|14958.4|14957.7|14961.2|14959.7|14956|14954.9|201
1733168400000|2024-12-02 19:40:00|14958.3|14957.6|14956.4|14954.6|14959.7|14959|14954.7|14953.2|233
1733168700000|2024-12-02 19:45:00|14956.5|14954.5|14951.5|14950.5|14956.5|14954.5|14951|14950|221
1733169000000|2024-12-02 19:50:00|14951.9|14950.4|14953|14952|14955.9|14955|14951.9|14950.4|241
1733169300000|2024-12-02 19:55:00|14952.9|14951.9|14952.9|14952.2|14955.5|14954.8|14949.6|14948.3|287
1733169600000|2024-12-02 20:00:00|14952.8|14952.1|14956.9|14956.2|14957|14956.3|14952.2|14950.5|275
1733169900000|2024-12-02 20:05:00|14956.8|14956.1|14960.6|14959.6|14961.7|14960.3|14956.7|14956|202
1733170200000|2024-12-02 20:10:00|14960.5|14959.5|14962.7|14962|14965.6|14964.5|14960.4|14959.4|277
1733170500000|2024-12-02 20:15:00|14961.9|14959.8|14928.2|14925.9|14961.9|14959.8|14928.1|14925.6|1239
1733170800000|2024-12-02 20:20:00|14927.6|14925.3|14929.4|14928.4|14934.8|14934.1|14926.1|14924.5|729
1733171100000|2024-12-02 20:25:00|14929.3|14928.3|14934.2|14933.5|14940.6|14939.3|14929.3|14928.3|428
1733171400000|2024-12-02 20:30:00|14934.3|14933.6|14926.5|14924.6|14935.1|14934.4|14924.1|14922|506
1733171700000|2024-12-02 20:35:00|14926.9|14925.1|14936.7|14934.5|14938|14937.3|14925.2|14923.4|390
1733172000000|2024-12-02 20:40:00|14936.8|14934.9|14935.5|14934.8|14942.3|14941.6|14934.8|14934.1|337
1733172300000|2024-12-02 20:45:00|14935.4|14934.7|14939.8|14939.1|14940.7|14940|14934.3|14933.6|273
1733172600000|2024-12-02 20:50:00|14939.7|14939|14945.9|14945.2|14946.5|14945.8|14937|14936.3|323
1733172900000|2024-12-02 20:55:00|14946.4|14945.7|14954.9|14953.9|14956.4|14954.2|14946.1|14945.4|338
1733173200000|2024-12-02 21:00:00|14953.6|14952.6|14957.4|14955.9|14959.5|14958.5|14953.5|14952.5|325
1733173500000|2024-12-02 21:05:00|14957.5|14956|14957|14956|14959.1|14957.5|14955.5|14954.3|264
1733173800000|2024-12-02 21:10:00|14956.1|14955.1|14952.6|14951.6|14956.1|14955.1|14951.9|14949.7|322
1733174100000|2024-12-02 21:15:00|14952.5|14951.5|14956.6|14955.1|14956.7|14955.1|14952.5|14951.5|512
1733174400000|2024-12-02 21:20:00|14957.5|14954.9|14957.8|14956.8|14958.8|14957.8|14955.8|14954.6|295
1733174700000|2024-12-02 21:25:00|14958|14956.5|14958.1|14956.5|14962|14961|14957.8|14956.4|337
1733175000000|2024-12-02 21:30:00|14957.7|14956|14958.9|14957.3|14959|14957.6|14954|14953|187
1733175300000|2024-12-02 21:35:00|14958.6|14957|14959.4|14957.8|14959.4|14958.1|14957.7|14956.1|405
1733175600000|2024-12-02 21:40:00|14959.5|14957.9|14957.2|14955.7|14960|14958.7|14955.9|14954.5|155
1733175900000|2024-12-02 21:45:00|14957.3|14955.6|14957.9|14955.4|14959.1|14956.3|14954.2|14952.4|221
1733176200000|2024-12-02 21:50:00|14958.3|14955.6|14958.7|14955.4|14959.5|14956.7|14958|14955|263
1733176500000|2024-12-02 21:55:00|14959.2|14954.9|14962.4|14955.4|14963.4|14956.4|14959|14953.3|268
1733176800000|2024-12-02 22:00:00|14962.6|14955.6|14961.5|14954.5|14962.6|14955.6|14961.4|14954.4|7
1733177100000|2024-12-02 22:05:00|14961.8|14954.8|14961.8|14954.8|14961.8|14954.8|14961.7|14954.7|3
1733177400000|2024-12-02 22:10:00|14961.6|14954.6|14961.7|14954.7|14961.8|14954.8|14961.6|14954.6|3
1733177700000|2024-12-02 22:15:00|14961.6|14954.6|14961.7|14954.7|14961.7|14954.7|14961.6|14954.6|2
1733178000000|2024-12-02 22:20:00|14962.1|14955.1|14962.3|14955.3|14962.5|14955.5|14962.1|14955.1|5
1733178300000|2024-12-02 22:25:00|14962.4|14955.4|14962.1|14955.1|14962.5|14955.5|14961.8|14954.8|16
1733178600000|2024-12-02 22:30:00|14961.9|14954.9|14960.8|14953.8|14963|14956|14960.8|14953.8|15
1733178900000|2024-12-02 22:35:00|14960.6|14953.6|14958.9|14951.9|14960.6|14953.6|14958.8|14951.8|13
1733179200000|2024-12-02 22:40:00|14959|14952|14960.1|14953.1|14960.5|14953.5|14958.9|14951.9|12
1733179500000|2024-12-02 22:45:00|14960|14953|14958.7|14951.7|14960|14953|14958.7|14951.7|11
1733179800000|2024-12-02 22:50:00|14958.4|14951.4|14958|14951|14958.7|14951.7|14957.9|14950.9|15
1733180100000|2024-12-02 22:55:00|14958.1|14951.1|14958.3|14951.3|14958.3|14951.3|14958.1|14951.1|3
1733180400000|2024-12-02 23:00:00|14958.4|14951.4|14954.3|14949.6|14961.2|14954.2|14954.1|14947.1|86
1733180700000|2024-12-02 23:05:00|14953.9|14949.8|14954.8|14952.3|14956.2|14952.9|14953.8|14949.8|81
1733181000000|2024-12-02 23:10:00|14954.6|14952.2|14964.7|14961.3|14964.9|14961.5|14954.6|14951.6|119
1733181300000|2024-12-02 23:15:00|14964.8|14961.5|14967.3|14964.2|14970.8|14968|14963.7|14960.6|172
1733181600000|2024-12-02 23:20:00|14968.4|14964.1|14976.5|14975.5|14977.5|14976.5|14966.7|14963.7|217
1733181900000|2024-12-02 23:25:00|14976.8|14975.3|14978.2|14977.2|14984.1|14981.7|14973.5|14972.5|238
1733182200000|2024-12-02 23:30:00|14978.1|14977.1|14969.4|14967.4|14981.7|14980.1|14969.4|14967.2|269
1733182500000|2024-12-02 23:35:00|14970.5|14967.3|14971.4|14970.4|14973.2|14972.2|14970.3|14967.3|169
1733182800000|2024-12-02 23:40:00|14971.5|14970.5|14961.2|14959.6|14971.8|14970.7|14959.9|14958.2|200
1733183100000|2024-12-02 23:45:00|14961.3|14959.7|14956|14954.4|14961.5|14959.9|14953.1|14951.3|314
1733183400000|2024-12-02 23:50:00|14955.8|14954.2|14963.9|14962.3|14964.1|14962.5|14953.7|14952.1|310
1733183700000|2024-12-02 23:55:00|14963.8|14962.2|14952.5|14950.9|14964.3|14962.6|14951.1|14949.3|333
1733184000000|2024-12-03 00:00:00|14953.6|14951.9|14965|14963.5|14967.9|14966.7|14951|14949.5|685
1733184300000|2024-12-03 00:05:00|14965.5|14963.8|14975.4|14974.4|14978|14976.3|14965.1|14963.5|553
1733184600000|2024-12-03 00:10:00|14975.5|14974.5|14974.9|14973.4|14976.6|14975.4|14968.9|14967.3|345
1733184900000|2024-12-03 00:15:00|14975.1|14973.9|14983.4|14981.7|14985.9|14984.2|14975.1|14973.6|367
1733185200000|2024-12-03 00:20:00|14983.6|14981.9|14984.1|14983.1|14989|14988|14976.8|14975.3|405
1733185500000|2024-12-03 00:25:00|14984.2|14983.2|14986|14985|14986.2|14985.2|14981|14979.3|278
1733185800000|2024-12-03 00:30:00|14986.2|14985.2|14985.7|14984.7|14992.2|14991.2|14983.4|14982.4|385
1733186100000|2024-12-03 00:35:00|14985.8|14984.8|14987|14986|14987|14986|14980|14979|300
1733186400000|2024-12-03 00:40:00|14987.2|14986.2|14986.3|14985.6|14989.8|14988.8|14984.1|14982.9|298
1733186700000|2024-12-03 00:45:00|14986.2|14985.5|14982.6|14981|14987|14985.9|14978.9|14977.2|328
1733187000000|2024-12-03 00:50:00|14982.4|14981.1|14993|14990|14993.1|14990.5|14978.9|14976.4|696
1733187300000|2024-12-03 00:55:00|14993.3|14990.1|14987.7|14986.7|14994.4|14993|14985.7|14984.4|484
1733187600000|2024-12-03 01:00:00|14987.5|14986.8|14975.5|14974.5|14988.3|14987.6|14975.1|14974.1|390
1733187900000|2024-12-03 01:05:00|14975.4|14974.4|14966.5|14964.7|14976.4|14975.4|14966.5|14964.5|301
1733188200000|2024-12-03 01:10:00|14966.2|14964.2|14961.1|14960.1|14970.5|14968.8|14960.3|14959.3|316
1733188500000|2024-12-03 01:15:00|14960.9|14959.9|14971.4|14970.7|14971.9|14971|14960.2|14959.2|357
1733188800000|2024-12-03 01:20:00|14971.5|14970.8|14977.5|14975.5|14977.6|14976.6|14970.1|14968.2|312
1733189100000|2024-12-03 01:25:00|14977|14976|14985.3|14983.1|14985.8|14984.2|14976.5|14974.9|438
1733189400000|2024-12-03 01:30:00|14985.4|14983.9|14983.8|14982.8|14987.4|14985.7|14981.2|14979.7|456
1733189700000|2024-12-03 01:35:00|14983.9|14982.9|14981|14980|14984.4|14983.2|14976.7|14975.7|465
1733190000000|2024-12-03 01:40:00|14981.6|14979.3|14974.2|14973.2|14981.6|14979.3|14971.9|14970.3|419
1733190300000|2024-12-03 01:45:00|14974.4|14973.4|14998|14997|14998.2|14997|14973.1|14972.1|555
1733190600000|2024-12-03 01:50:00|14997.9|14996.9|14987.8|14986.8|14998|14997|14986.7|14985.7|471
1733190900000|2024-12-03 01:55:00|14988.2|14986.7|14988|14987|14990.3|14989.1|14984.7|14983.7|331
1733191200000|2024-12-03 02:00:00|14988.1|14987.1|14989.6|14988.9|14992|14991.2|14985|14984.3|309
1733191500000|2024-12-03 02:05:00|14989.7|14989|14991.9|14991.2|14992.2|14991.5|14983.9|14982.9|347
1733191800000|2024-12-03 02:10:00|14991.7|14991|14989.6|14988.6|14993.6|14992.6|14989.2|14988.2|287
1733192100000|2024-12-03 02:15:00|14989.7|14988.7|14994.7|14993.7|14995.6|14994.6|14987.7|14986.7|336
1733192400000|2024-12-03 02:20:00|14994.8|14993.8|14999.3|14997.4|15000.4|14998.3|14994|14992.9|297
1733192700000|2024-12-03 02:25:00|14999.2|14997.2|14995.5|14994.5|15000.1|14998.8|14993.1|14991.8|312
1733193000000|2024-12-03 02:30:00|14995.6|14994.6|14986.5|14985|14995.6|14994.6|14986|14985|265
1733193300000|2024-12-03 02:35:00|14986.2|14985.2|14984.1|14983.1|14988.7|14987.5|14981.1|14979.5|213
1733193600000|2024-12-03 02:40:00|14984|14983|14984.7|14982.6|14985.3|14983.5|14982.9|14981.2|153
1733193900000|2024-12-03 02:45:00|14984.6|14982.4|14980.9|14979.9|14984.8|14983.7|14980.8|14979.9|220
1733194200000|2024-12-03 02:50:00|14980.8|14979.8|14982|14981.3|14983.5|14982.5|14980.7|14979.8|165
1733194500000|2024-12-03 02:55:00|14981.9|14981.2|14987|14985.2|14987.4|14985.9|14979.6|14978.6|239
1733194800000|2024-12-03 03:00:00|14987.1|14985.3|14989.9|14988.9|14991.2|14990.2|14985.4|14984.4|226
1733195100000|2024-12-03 03:05:00|14990|14989|14997|14996|14997.8|14996.6|14988.1|14987.1|227
1733195400000|2024-12-03 03:10:00|14996.9|14995.9|14997.8|14996.8|14999.2|14997.8|14993.3|14992.3|219
1733195700000|2024-12-03 03:15:00|14997.6|14996.6|14991.9|14989.8|14998.9|14997.7|14991.4|14989.5|304
1733196000000|2024-12-03 03:20:00|14991.8|14989.7|14993.9|14992.9|14996.3|14995.3|14991.8|14989.6|252
1733196300000|2024-12-03 03:25:00|14993.8|14992.8|14998.4|14997.4|14999.9|14998.7|14993.1|14992.1|186
1733196600000|2024-12-03 03:30:00|14998.6|14997.6|14994.5|14993.5|14998.7|14997.7|14992.2|14991.2|227
1733196900000|2024-12-03 03:35:00|14994.6|14993.6|14991.9|14990.9|14995.3|14994.3|14988|14985.5|308
1733197200000|2024-12-03 03:40:00|14991.8|14990.8|15006.5|15005.5|15007.3|15006.3|14991.8|14990.8|384
1733197500000|2024-12-03 03:45:00|15006.4|15005.4|15006|15005.3|15008.3|15007.6|15003.2|15002.4|237
1733197800000|2024-12-03 03:50:00|15007.6|15006.9|15011|15010|15013.3|15011.8|15007.6|15006.9|262
1733198100000|2024-12-03 03:55:00|15010.5|15009.8|15010.1|15009.1|15014.3|15013.6|15009.6|15008|201
1733198400000|2024-12-03 04:00:00|15010.2|15009.2|15010.8|15008.8|15013.2|15011.8|15005.9|15004.2|258
1733198700000|2024-12-03 04:05:00|15010.7|15008.9|15013.5|15012.5|15016|15014.1|15009.6|15008.1|399
1733199000000|2024-12-03 04:10:00|15014.5|15013.5|15017.1|15016.1|15018.7|15017.7|15013.5|15012.6|246
1733199300000|2024-12-03 04:15:00|15017.2|15016.2|15017.8|15016.8|15018.7|15017.7|15015.7|15014.6|165
1733199600000|2024-12-03 04:20:00|15017.9|15016.9|15018|15017|15020.7|15019.7|15015.9|15015|138
1733199900000|2024-12-03 04:25:00|15018.1|15017.1|15018.1|15017.4|15019.3|15018.6|15015.7|15014.7|161
1733200200000|2024-12-03 04:30:00|15018.8|15018.1|15017.9|15016.9|15022.4|15021.5|15016.9|15016.2|217
1733200500000|2024-12-03 04:35:00|15017.3|15016.3|15016.7|15015.7|15019.4|15018.4|15015.8|15014.4|148
1733200800000|2024-12-03 04:40:00|15016.5|15015.5|15015.6|15014.9|15016.9|15015.5|15011.4|15010.7|157
1733201100000|2024-12-03 04:45:00|15015.7|15015|15014.9|15014.2|15015.9|15015.1|15010.9|15010.2|153
1733201400000|2024-12-03 04:50:00|15015|15014.3|15018.1|15017.4|15018.6|15017.9|15013.2|15011.8|112
1733201700000|2024-12-03 04:55:00|15019.1|15018.4|15015.3|15014.3|15020.5|15019.5|15014.4|15013.4|223
1733202000000|2024-12-03 05:00:00|15014.9|15013.9|15021.7|15019.7|15024.2|15023.4|15012.3|15011.6|339
1733202300000|2024-12-03 05:05:00|15021.5|15019.5|15017.7|15017|15021.6|15019.6|15016.4|15015.3|222
1733202600000|2024-12-03 05:10:00|15017.6|15016.9|15014.6|15013.6|15017.6|15016.9|15011.4|15010.4|249
1733202900000|2024-12-03 05:15:00|15015|15013.4|15011|15010|15015|15013.4|15007.5|15006.5|205
1733203200000|2024-12-03 05:20:00|15010.9|15009.9|15019.3|15017.5|15020.4|15018.3|15009.8|15008.8|250
1733203500000|2024-12-03 05:25:00|15019.5|15017.8|15012.4|15011.4|15021.8|15020.3|15012.3|15011.3|197
1733203800000|2024-12-03 05:30:00|15012.1|15011.1|15012.5|15010.6|15014.7|15013.1|15008.9|15007.9|255
1733204100000|2024-12-03 05:35:00|15012.7|15011|15013.5|15012.5|15014.7|15013.5|15010.7|15009.7|268
1733204400000|2024-12-03 05:40:00|15013.7|15012.7|15015.4|15014.4|15016.3|15014.8|15012.9|15012.2|251
1733204700000|2024-12-03 05:45:00|15015.5|15014.5|15007.8|15007.1|15017.5|15015.5|15007.4|15006.7|318
1733205000000|2024-12-03 05:50:00|15007.5|15006.8|15007.1|15006.1|15009.8|15008.3|15005.8|15003.7|334
1733205300000|2024-12-03 05:55:00|15007.4|15005.9|15003.7|15002.1|15007.4|15006.1|15000.3|14998.5|259
1733205600000|2024-12-03 06:00:00|15003.6|15002|15003.7|15001.8|15005.6|15004.3|15000.9|14999.5|336
1733205900000|2024-12-03 06:05:00|15003.8|15001.9|15003.7|15003|15005.4|15004.7|15002.2|15001.5|203
1733206200000|2024-12-03 06:10:00|15003.8|15003.1|15010.9|15010.2|15011.2|15010.2|15003.6|15002.9|312
1733206500000|2024-12-03 06:15:00|15011|15010.3|15009.4|15008.4|15012.7|15012|15009.4|15007.9|184
1733206800000|2024-12-03 06:20:00|15009.6|15008.6|15011.3|15010.6|15016.9|15016.2|15009.1|15008.4|193
1733207100000|2024-12-03 06:25:00|15011.2|15010.5|15012|15011|15013.5|15012.8|15009.6|15008.9|156
1733207400000|2024-12-03 06:30:00|15012.1|15011.1|15013.9|15011.9|15016.7|15016|15010.6|15009.8|197
1733207700000|2024-12-03 06:35:00|15014|15012|15005.2|15003.2|15014.2|15012.1|15005.2|15003.2|242
1733208000000|2024-12-03 06:40:00|15005|15003|15005.6|15004.9|15007.1|15006.4|15002.6|15001.9|194
1733208300000|2024-12-03 06:45:00|15005.9|15005.2|15005.1|15004.4|15007.9|15006.3|15000.3|14999.1|260
1733208600000|2024-12-03 06:50:00|15005.2|15004.5|15005.7|15005|15007.4|15006.7|15003.8|15003.1|167
1733208900000|2024-12-03 06:55:00|15005.8|15005.1|15011.7|15010.7|15015.4|15013.4|14997|14995.8|398
1733209200000|2024-12-03 07:00:00|15011.1|15010.4|15002.9|15002.2|15013.7|15013|15001.4|15000.7|433
1733209500000|2024-12-03 07:05:00|15003|15002.3|14999.7|14998.7|15006.2|15004.8|14996.7|14996|354
1733209800000|2024-12-03 07:10:00|14998.7|14997.7|14992.2|14991.2|14998.7|14997.9|14991.9|14990.8|352
1733210100000|2024-12-03 07:15:00|14992.4|14991.4|14994.7|14993|14996.1|14995.4|14991.8|14991|208
1733210400000|2024-12-03 07:20:00|14994.4|14993.4|14992.3|14991.6|14996.1|14995.4|14992.2|14991.2|167
1733210700000|2024-12-03 07:25:00|14992.4|14991.7|14995.4|14994.4|14997.6|14996.8|14990.5|14989.8|229
1733211000000|2024-12-03 07:30:00|14994.9|14993.9|14993.3|14992.3|14998.5|14997.8|14990.7|14990|328
1733211300000|2024-12-03 07:35:00|14993.2|14992.5|15000|14999|15000|14999|14987.9|14986.8|426
1733211600000|2024-12-03 07:40:00|15000.1|14999.1|15002.9|15002.2|15007.1|15005.6|14999.7|14998.9|408
1733211900000|2024-12-03 07:45:00|15002.8|15002.1|14996.5|14995.8|15004.6|15002.6|14996.2|14995.2|281
1733212200000|2024-12-03 07:50:00|14996.7|14996|14993|14992.3|14998|14997.3|14991.1|14989.4|363
1733212500000|2024-12-03 07:55:00|14993.5|14992.8|15001.2|15000.5|15004|15002.4|14993.5|14992.6|367
1733212800000|2024-12-03 08:00:00|15001.3|15000.6|14999.4|14998.7|15003.2|15002.5|14987.9|14987.2|696
1733213100000|2024-12-03 08:05:00|14999.8|14999.1|15016.9|15015.4|15017.7|15017|14997.7|14997|586
1733213400000|2024-12-03 08:10:00|15017|15015.7|15015.2|15014.5|15018.8|15018.1|15011.7|15011|513
1733213700000|2024-12-03 08:15:00|15015.3|15014.6|15010.7|15010|15017.3|15016.6|15009.5|15007.8|386
1733214000000|2024-12-03 08:20:00|15010.9|15010.2|15000.7|15000|15011.1|15010.4|14999.4|14998.7|376
1733214300000|2024-12-03 08:25:00|15000.5|14999.8|14995.2|14994.5|15002.3|15001.6|14994.7|14994|333
1733214600000|2024-12-03 08:30:00|14995.3|14994.6|14987.3|14986.6|14995.4|14994.6|14983|14982.3|389
1733214900000|2024-12-03 08:35:00|14987.4|14986.7|14996.8|14996.1|14997.2|14996.5|14984.1|14982.2|482
1733215200000|2024-12-03 08:40:00|14997.1|14996.4|14991|14989|14997.3|14996.6|14989|14987|474
1733215500000|2024-12-03 08:45:00|14990.9|14988.9|14992.7|14992|14997.4|14996.7|14990.8|14988.9|386
1733215800000|2024-12-03 08:50:00|14992.8|14992.1|14989|14988.3|14995.7|14995|14987.8|14986.7|347
1733216100000|2024-12-03 08:55:00|14988.8|14988.1|14992.3|14991.6|14995.4|14994.6|14984.7|14984|421
1733216400000|2024-12-03 09:00:00|14990.2|14989.2|14982.8|14981.8|14990.2|14989.2|14978.3|14977|568
1733216700000|2024-12-03 09:05:00|14982.3|14981.3|14982.8|14982.1|14987.1|14986|14980.4|14979.2|456
1733217000000|2024-12-03 09:10:00|14982.7|14982|14985.7|14985|14988.5|14987.8|14980.3|14979.6|451
1733217300000|2024-12-03 09:15:00|14985.6|14984.9|14981.3|14980.6|14987.9|14986.7|14980.6|14979.9|343
1733217600000|2024-12-03 09:20:00|14981.2|14980.5|14983.8|14983.1|14986|14985.3|14979.4|14978.1|395
1733217900000|2024-12-03 09:25:00|14983.9|14983.2|14990.9|14990.2|14991.9|14991.2|14982.4|14981.7|391
1733218200000|2024-12-03 09:30:00|14992.9|14992.2|14995.6|14994|14996|14995.3|14992.3|14991.6|337
1733218500000|2024-12-03 09:35:00|14995.8|14994.1|14987.9|14987.2|14995.8|14994.8|14987.1|14986.4|298
1733218800000|2024-12-03 09:40:00|14987.7|14987|14986.6|14985.9|14993|14992.3|14981.8|14980.8|331
1733219100000|2024-12-03 09:45:00|14986.5|14985.8|14986.5|14984.7|14988|14986.9|14982.7|14982|315
1733219400000|2024-12-03 09:50:00|14986.3|14984.6|14983.1|14982.4|14986.4|14984.7|14981.6|14980.2|295
1733219700000|2024-12-03 09:55:00|14983.3|14982.6|14982|14981.3|14984.6|14983.9|14980.5|14979.8|292
1733220000000|2024-12-03 10:00:00|14980.2|14979.5|14984|14983|14987.8|14986.8|14977.1|14976.1|354
1733220300000|2024-12-03 10:05:00|14983.8|14982.8|14981.2|14980.2|14986.5|14985.5|14979.8|14978.8|299
1733220600000|2024-12-03 10:10:00|14981.3|14980.3|14995.1|14994.1|14995.1|14994.1|14980.6|14979.6|328
1733220900000|2024-12-03 10:15:00|14995|14994|14993|14992|14996.1|14994.8|14992.2|14991.2|262
1733221200000|2024-12-03 10:20:00|14993.4|14992.4|14997.2|14996.2|14998.8|14997.8|14992.8|14991.8|220
1733221500000|2024-12-03 10:25:00|14996.8|14995.8|14996.2|14995.5|14998.8|14998.1|14995|14994|217
1733221800000|2024-12-03 10:30:00|14996.1|14995.4|14999.9|14999.2|15000.5|14999.5|14996.1|14995.3|227
1733222100000|2024-12-03 10:35:00|15000|14999.3|15000.1|14999.4|15000.5|14999.8|14997.3|14996.6|184
1733222400000|2024-12-03 10:40:00|15000.2|14999.5|15000.4|14999.7|15003.9|15003.2|14998.4|14997.7|240
1733222700000|2024-12-03 10:45:00|15000.3|14999.3|15004.9|15004.2|15004.9|15004.2|15000.1|14999.1|212
1733223000000|2024-12-03 10:50:00|15005|15004.3|15002.8|15002.1|15005.1|15004.4|15002.3|15001.6|202
1733223300000|2024-12-03 10:55:00|15002.6|15001.9|15005.4|15004.4|15008.7|15007.7|15002.2|15001.5|239
1733223600000|2024-12-03 11:00:00|15006.1|15005.1|15011.1|15010.1|15011.4|15010.7|15005.1|15004.4|324
1733223900000|2024-12-03 11:05:00|15011.4|15010.4|15003.1|15002.1|15011.4|15010.4|15001.6|15000.6|211
1733224200000|2024-12-03 11:10:00|15003.2|15002.2|14995.7|14995|15005.1|15004.1|14995|14994.3|217
1733224500000|2024-12-03 11:15:00|14996.8|14996.1|14988.3|14987.3|14997.2|14996.5|14988.2|14987|194
1733224800000|2024-12-03 11:20:00|14988.2|14987.2|14982.6|14981.9|14988.5|14987.2|14981.5|14980.8|247
1733225100000|2024-12-03 11:25:00|14982.7|14982|14982.4|14980.6|14986|14984.1|14979.4|14978.4|242
1733225400000|2024-12-03 11:30:00|14982.2|14980.4|14978.6|14977.6|14982.3|14980.4|14975.9|14974.8|288
1733225700000|2024-12-03 11:35:00|14978.8|14978.1|14974.6|14973.6|14981.2|14979.3|14974.3|14973.6|297
1733226000000|2024-12-03 11:40:00|14974.5|14973.5|14971.3|14970.6|14976.1|14975.4|14970.7|14970|263
1733226300000|2024-12-03 11:45:00|14971.6|14970.9|14975.5|14974|14976.8|14975.7|14971.6|14970.7|194
1733226600000|2024-12-03 11:50:00|14975.4|14973.9|14974.4|14972.7|14975.8|14974.2|14970.4|14969.1|268
1733226900000|2024-12-03 11:55:00|14974.1|14972.4|14974.4|14972.2|14975.4|14974|14968.9|14967.8|235
1733227200000|2024-12-03 12:00:00|14974.3|14972.3|14968.7|14967|14974.5|14972.9|14966.4|14965.5|252
1733227500000|2024-12-03 12:05:00|14968.8|14968|14973.2|14971.4|14975.5|14973.5|14968.8|14967.8|233
1733227800000|2024-12-03 12:10:00|14972.3|14970.6|14971|14968.8|14974.5|14972.6|14969.8|14967.7|261
1733228100000|2024-12-03 12:15:00|14970.9|14968.9|14979|14977.1|14980.5|14978.6|14970.4|14968.6|331
1733228400000|2024-12-03 12:20:00|14979.2|14977.3|14986|14984.2|14986.2|14984.4|14978.6|14976.9|336
1733228700000|2024-12-03 12:25:00|14985.9|14984.1|14985.4|14984.4|14988.1|14986.7|14983.4|14982.4|275
1733229000000|2024-12-03 12:30:00|14986|14985.3|14977.4|14976.4|14987.7|14987|14976.5|14974.8|364
1733229300000|2024-12-03 12:35:00|14977.5|14976.5|14975.5|14973.6|14979.5|14978.5|14973.4|14971.7|386
1733229600000|2024-12-03 12:40:00|14975.3|14973.5|14972.9|14971|14975.3|14974.1|14969.2|14968.2|360
1733229900000|2024-12-03 12:45:00|14973.6|14971.2|14966.3|14965.3|14976.3|14974.7|14965.2|14964.5|331
1733230200000|2024-12-03 12:50:00|14966.1|14965.4|14963.5|14962.8|14966.2|14965.5|14960.5|14959.8|303
1733230500000|2024-12-03 12:55:00|14963.6|14962.9|14968.9|14968.2|14972.4|14971.1|14963.5|14962.8|454
1733230800000|2024-12-03 13:00:00|14968.5|14967.8|14962|14959.9|14970.6|14969.6|14961.1|14959.3|495
1733231100000|2024-12-03 13:05:00|14961.5|14959.5|14962.7|14962|14966.5|14965|14957.4|14956.2|440
1733231400000|2024-12-03 13:10:00|14962.8|14962.1|14958.5|14957.8|14967.4|14966.7|14958.1|14957.1|454
1733231700000|2024-12-03 13:15:00|14959|14958.3|14958.9|14957.9|14962|14960.7|14955.3|14954.4|338
1733232000000|2024-12-03 13:20:00|14958.6|14957.6|14949|14948|14959.4|14958.7|14946.8|14946.1|482
1733232300000|2024-12-03 13:25:00|14948.8|14948.1|14945.3|14944.3|14950.5|14949.2|14940.7|14939.6|413
1733232600000|2024-12-03 13:30:00|14945.1|14944.4|14936.6|14934.9|14945.3|14944.6|14935.9|14934.8|465
1733232900000|2024-12-03 13:35:00|14936.4|14934.8|14921.8|14920.8|14939.7|14939|14920.9|14919.6|530
1733233200000|2024-12-03 13:40:00|14921.9|14920.9|14918.1|14917.4|14926|14925|14915.7|14914.4|574
1733233500000|2024-12-03 13:45:00|14918|14917.3|14927.2|14925.4|14930.2|14928.1|14916.6|14915.9|584
1733233800000|2024-12-03 13:50:00|14926.6|14925.6|14901.8|14900.2|14926.6|14925.6|14893.8|14892|777
1733234100000|2024-12-03 13:55:00|14901.9|14900.8|14886.4|14885.4|14902.4|14901|14880.7|14879.4|930
1733234400000|2024-12-03 14:00:00|14885.8|14884.8|14904.1|14902.2|14906.7|14904.7|14881.6|14879.5|1026
1733234700000|2024-12-03 14:05:00|14904.2|14901.8|14887.3|14886.3|14907.8|14905.7|14887|14885.7|771
1733235000000|2024-12-03 14:10:00|14887.1|14886.1|14897.3|14896.6|14902.4|14900.1|14886.1|14884.4|684
1733235300000|2024-12-03 14:15:00|14895.6|14894.9|14904.4|14902.5|14905.5|14903.5|14881.8|14880.4|785
1733235600000|2024-12-03 14:20:00|14904.5|14902.6|14898.4|14896.4|14908.4|14906.3|14891.5|14889.7|627
1733235900000|2024-12-03 14:25:00|14898.9|14896.9|14885.5|14884.5|14898.9|14897.1|14883.9|14882.9|641
1733236200000|2024-12-03 14:30:00|14885.4|14884.4|14886|14885.3|14893.3|14892.5|14877.2|14875.7|973
1733236500000|2024-12-03 14:35:00|14886.1|14885.1|14870.6|14869.6|14890.2|14888.8|14865.9|14864.1|815
1733236800000|2024-12-03 14:40:00|14870.8|14869.3|14875.4|14874.4|14878.8|14876.5|14865.2|14863.9|690
1733237100000|2024-12-03 14:45:00|14875.3|14874.3|14872.4|14871.7|14880.1|14879.1|14870|14868.9|625
1733237400000|2024-12-03 14:50:00|14872.5|14871.8|14869.8|14868.8|14879.7|14877.8|14865.9|14864.7|755
1733237700000|2024-12-03 14:55:00|14870|14869|14886.4|14880.4|14887.5|14886|14869.3|14868.3|553
1733238000000|2024-12-03 15:00:00|14882.1|14876.1|14891.2|14889.6|14913.6|14912.6|14882|14876|1157
1733238300000|2024-12-03 15:05:00|14891.1|14890.3|14910.5|14909.5|14915.5|14914.1|14891.1|14890.1|969
1733238600000|2024-12-03 15:10:00|14910.9|14910.2|14904.9|14904.2|14912.3|14910.9|14896.9|14896.2|842
1733238900000|2024-12-03 15:15:00|14905.2|14904.5|14902.6|14901.6|14909.4|14907.6|14891.5|14890.8|693
1733239200000|2024-12-03 15:20:00|14902.8|14901.8|14897.1|14896.1|14905.6|14903.4|14893.6|14892.6|650
1733239500000|2024-12-03 15:25:00|14896.9|14895.9|14884.3|14883.6|14896.9|14895.9|14876.3|14875.6|946
1733239800000|2024-12-03 15:30:00|14884.7|14884|14908.1|14907.4|14912|14910.7|14876.2|14875.5|968
1733240100000|2024-12-03 15:35:00|14907.7|14907|14911.6|14910.9|14923|14921.4|14907.7|14907|899
1733240400000|2024-12-03 15:40:00|14911.3|14910.6|14916.3|14915.3|14925.5|14924.8|14909.7|14909|803
1733240700000|2024-12-03 15:45:00|14916.2|14915.2|14919.6|14918.9|14922.6|14921.6|14911|14909.3|732
1733241000000|2024-12-03 15:50:00|14919.5|14918.8|14913.2|14911.3|14920.9|14920.2|14911.8|14909.9|831
1733241300000|2024-12-03 15:55:00|14913.3|14911.6|14915.7|14915|14918.7|14918|14908|14907.3|718
1733241600000|2024-12-03 16:00:00|14915.8|14915.1|14940.6|14939.6|14941.6|14940.9|14915.5|14913.7|1035
1733241900000|2024-12-03 16:05:00|14940.7|14939.7|14939.7|14939|14946.2|14945.2|14935.2|14933.6|638
1733242200000|2024-12-03 16:10:00|14939.5|14938.8|14939.6|14938.6|14943.2|14942.2|14936.9|14935.9|545
1733242500000|2024-12-03 16:15:00|14940.1|14939.1|14944.5|14943.8|14945|14944.3|14937.2|14936.2|430
1733242800000|2024-12-03 16:20:00|14943.8|14943.1|14943.7|14943|14947.1|14946.4|14942.7|14942|340
1733243100000|2024-12-03 16:25:00|14944.3|14943.6|14952.1|14951.1|14952.8|14951.6|14943.5|14942.6|357
1733243400000|2024-12-03 16:30:00|14952.2|14951.2|14933.7|14933|14952.3|14951.6|14933.4|14932.6|458
1733243700000|2024-12-03 16:35:00|14933.6|14932.9|14938.1|14937.4|14938.9|14937.9|14933.1|14932.1|447
1733244000000|2024-12-03 16:40:00|14937.9|14937.2|14915|14914.3|14940.7|14940|14913.1|14912.1|671
1733244300000|2024-12-03 16:45:00|14915.1|14914.1|14917.5|14916.8|14920.1|14919.4|14909.4|14907.5|653
1733244600000|2024-12-03 16:50:00|14917.4|14916.7|14918.1|14916|14918.2|14917.1|14910.4|14909.4|500
1733244900000|2024-12-03 16:55:00|14918|14915.7|14913.2|14912.2|14920.1|14918.2|14912.4|14911.4|430
1733245200000|2024-12-03 17:00:00|14913.4|14912.4|14927.2|14926.2|14927.2|14926.2|14909.1|14908.1|549
1733245500000|2024-12-03 17:05:00|14926.5|14925.5|14930|14929|14931.5|14930.5|14925.8|14924.8|313
1733245800000|2024-12-03 17:10:00|14929.7|14928.7|14927.6|14926.6|14935.1|14934.1|14927.5|14926.5|349
1733246100000|2024-12-03 17:15:00|14928.1|14927.1|14938.2|14937.2|14939|14938|14924.3|14923.3|373
1733246400000|2024-12-03 17:20:00|14938.1|14937.1|14947.6|14946.6|14949.9|14948.3|14935.9|14934.4|420
1733246700000|2024-12-03 17:25:00|14946.6|14945.6|14940.5|14937.8|14951.5|14950.5|14938.6|14937.6|379
1733247000000|2024-12-03 17:30:00|14940.4|14937.7|14936.3|14934.8|14940.4|14937.8|14932.8|14931.8|460
1733247300000|2024-12-03 17:35:00|14936.5|14934.9|14937|14936|14949.2|14947.5|14935.7|14934.4|479
1733247600000|2024-12-03 17:40:00|14937.1|14935.5|14944.2|14943.2|14944.2|14943.2|14935.9|14934.7|369
1733247900000|2024-12-03 17:45:00|14944.1|14943.1|14945|14944|14948.5|14947.1|14940.9|14939.8|370
1733248200000|2024-12-03 17:50:00|14944.9|14943.9|14930.3|14929.3|14946.5|14945.2|14929.7|14928.7|401
1733248500000|2024-12-03 17:55:00|14929.6|14928.6|14921.3|14920.3|14929.6|14928.6|14916.2|14915.2|427
1733248800000|2024-12-03 18:00:00|14921.4|14920.4|14912.1|14911.1|14921.7|14920.7|14911.1|14910.1|541
1733249100000|2024-12-03 18:05:00|14911.9|14910.9|14910.6|14908.7|14914.3|14913.3|14907.5|14906.5|431
1733249400000|2024-12-03 18:10:00|14910|14909.3|14914.8|14913.8|14916.1|14915.1|14908.5|14907.8|253
1733249700000|2024-12-03 18:15:00|14914.4|14913.4|14913|14911.2|14919.2|14918.4|14911.6|14909.7|344
1733250000000|2024-12-03 18:20:00|14912.9|14911.1|14909.1|14908.1|14915.1|14913.6|14907.5|14905.4|406
1733250300000|2024-12-03 18:25:00|14909.2|14908.2|14910.4|14909.7|14910.5|14909.8|14907.1|14906.1|207
1733250600000|2024-12-03 18:30:00|14910.2|14909.5|14913.1|14912.1|14914|14913.3|14905.1|14904.1|314
1733250900000|2024-12-03 18:35:00|14913|14912|14912.5|14911.8|14913.9|14913.1|14909.6|14908.4|267
1733251200000|2024-12-03 18:40:00|14912.6|14911.9|14911.3|14910.3|14915.3|14914.6|14910.3|14909.3|245
1733251500000|2024-12-03 18:45:00|14911.2|14910.5|14905.3|14903.5|14911.6|14910.9|14902.7|14901.7|285
1733251800000|2024-12-03 18:50:00|14904.4|14903.6|14903|14902|14905.7|14904.5|14899|14898|263
1733252100000|2024-12-03 18:55:00|14903.4|14902.4|14904.7|14903.7|14907.9|14906.9|14901.2|14900.2|239
1733252400000|2024-12-03 19:00:00|14904.3|14903.3|14897.8|14897.1|14904.4|14903.4|14896.9|14896.2|322
1733252700000|2024-12-03 19:05:00|14897.7|14897|14901|14900.3|14903.8|14903.1|14897.6|14896.8|209
1733253000000|2024-12-03 19:10:00|14900.9|14900.2|14909.4|14908.7|14909.8|14909.1|14900.8|14900.1|184
1733253300000|2024-12-03 19:15:00|14910.2|14909.5|14912.8|14911.8|14914.1|14912.3|14904.6|14903.6|286
1733253600000|2024-12-03 19:20:00|14912.5|14911.1|14918.2|14916.6|14918.2|14916.9|14911.2|14910.2|223
1733253900000|2024-12-03 19:25:00|14918.1|14917.1|14931.8|14930.8|14935.9|14934.8|14918|14917|342
1733254200000|2024-12-03 19:30:00|14931.5|14929.9|14938.4|14937.4|14939.5|14938.3|14926.6|14925.6|312
1733254500000|2024-12-03 19:35:00|14938.2|14937.2|14940.5|14939.5|14941|14940|14936.2|14935.2|183
1733254800000|2024-12-03 19:40:00|14940.4|14939.4|14939.8|14937.1|14942.6|14941.3|14938.3|14936.7|198
1733255100000|2024-12-03 19:45:00|14939.9|14937|14943.4|14941.3|14943.8|14941.6|14938.2|14936|199
1733255400000|2024-12-03 19:50:00|14943.3|14941.2|14946.1|14945.1|14948.9|14947.2|14943.2|14941.1|193
1733255700000|2024-12-03 19:55:00|14946.9|14945.9|14951.9|14949.8|14954.5|14953.5|14946.7|14945.7|468
1733256000000|2024-12-03 20:00:00|14952.1|14949.9|14948.9|14946.6|14953.3|14951.9|14948.7|14946.3|298
1733256300000|2024-12-03 20:05:00|14949|14946.8|14944.4|14943.7|14949.6|14947.4|14943.4|14942.4|232
1733256600000|2024-12-03 20:10:00|14943.9|14943.2|14943.6|14942.9|14946|14945|14942.5|14941.1|188
1733256900000|2024-12-03 20:15:00|14943.2|14942.5|14942.2|14941.5|14944.7|14943.2|14941.4|14939.8|176
1733257200000|2024-12-03 20:20:00|14942.3|14941.6|14942.4|14941.4|14943.6|14942|14941.9|14940.3|142
1733257500000|2024-12-03 20:25:00|14942.3|14941.3|14946|14945.3|14946.2|14945.5|14941|14940|207
1733257800000|2024-12-03 20:30:00|14945.9|14945.2|14943.5|14942.8|14948.8|14948.1|14941.9|14940.3|186
1733258100000|2024-12-03 20:35:00|14943.6|14942.9|14943.5|14942.8|14944.1|14942.9|14941|14940.3|72
1733258400000|2024-12-03 20:40:00|14944.4|14943.7|14944.4|14942.5|14946.1|14945.4|14941|14940.2|231
1733258700000|2024-12-03 20:45:00|14944.5|14942.6|14945.7|14945|14949.6|14948.9|14944.4|14942.3|242
1733259000000|2024-12-03 20:50:00|14945.8|14945.1|14943.3|14942.6|14946.5|14945.7|14942.7|14942|235
1733259300000|2024-12-03 20:55:00|14943.6|14942.9|14946.4|14945.4|14949.3|14948.6|14942.2|14941.5|267
1733259600000|2024-12-03 21:00:00|14947.4|14946.4|14948|14947.3|14949.5|14948.8|14945.1|14944.4|226
1733259900000|2024-12-03 21:05:00|14948.2|14947.5|14952.9|14950.6|14953.4|14952.7|14948.1|14947.4|103
1733260200000|2024-12-03 21:10:00|14952.8|14949.8|14951.5|14950.8|14952.8|14951.6|14951|14949.6|136
1733260500000|2024-12-03 21:15:00|14951.6|14950.9|14955.9|14955.2|14956.9|14956.2|14951.2|14950.5|82
1733260800000|2024-12-03 21:20:00|14956|14955.3|14956.6|14954.8|14957|14955.5|14954.5|14952.9|178
1733261100000|2024-12-03 21:25:00|14956.5|14954.7|14955.2|14954.5|14956.6|14954.9|14952.6|14950.9|178
1733261400000|2024-12-03 21:30:00|14954.8|14954.1|14953.1|14952.4|14956.2|14955.5|14952.9|14952.2|81
1733261700000|2024-12-03 21:35:00|14953|14952.3|14952.7|14952|14954.9|14954.2|14952.2|14950.9|160
1733262000000|2024-12-03 21:40:00|14952.6|14951.9|14954.8|14954.1|14954.9|14954.2|14951.7|14950.2|99
1733262300000|2024-12-03 21:45:00|14954.9|14954.2|14958.9|14957.2|14959|14957.7|14954.8|14954.1|135
1733262600000|2024-12-03 21:50:00|14959|14957.3|14959.3|14956.6|14960.4|14958.7|14957.3|14955.7|149
1733262900000|2024-12-03 21:55:00|14959.8|14956.1|14963.9|14956.9|14966.1|14959.1|14959.7|14955.1|162
1733263200000|2024-12-03 22:00:00|14964.6|14957.6|14964.5|14957.5|14964.6|14957.6|14963.4|14956.4|6
1733263500000|2024-12-03 22:05:00|14963.5|14956.5|14962.9|14955.9|14963.6|14956.6|14962.9|14955.9|16
1733263800000|2024-12-03 22:10:00|14963.5|14956.5|14962.9|14955.9|14963.5|14956.5|14962.9|14955.9|15
1733264100000|2024-12-03 22:15:00|14963.4|14956.4|14965.8|14958.8|14965.9|14958.9|14962.9|14955.9|12
1733264400000|2024-12-03 22:20:00|14965.9|14958.9|14965.1|14958.1|14965.9|14958.9|14964.4|14957.4|14
1733264700000|2024-12-03 22:25:00|14964.4|14957.4|14963.7|14956.7|14965.9|14958.9|14963.4|14956.4|23
1733265000000|2024-12-03 22:30:00|14963.8|14956.8|14964.9|14957.9|14965.5|14958.5|14963.8|14956.8|23
1733265300000|2024-12-03 22:35:00|14964.8|14957.8|14964.2|14957.2|14964.8|14957.8|14962.5|14955.5|14
1733265600000|2024-12-03 22:40:00|14964.1|14957.1|14964.1|14957.1|14964.2|14957.2|14964|14957|7
1733265900000|2024-12-03 22:45:00|14964|14957|14964.9|14957.9|14965|14958|14964|14957|17
1733266200000|2024-12-03 22:50:00|14965|14958|14965.9|14958.9|14966.3|14959.3|14964.8|14957.8|15
1733266500000|2024-12-03 22:55:00|14965.8|14958.8|14963.2|14956.2|14965.9|14958.9|14963.2|14956.2|17
1733266800000|2024-12-03 23:00:00|14962.4|14955.4|14962.9|14957.3|14965|14958.1|14961.7|14954.7|80
1733267100000|2024-12-03 23:05:00|14962.4|14958|14966.7|14964.1|14969|14966.3|14962.4|14957.5|102
1733267400000|2024-12-03 23:10:00|14966.9|14964.2|14970.7|14968.3|14971.5|14968.4|14966.9|14964.2|98
1733267700000|2024-12-03 23:15:00|14970.8|14968.5|14970.6|14968.7|14971|14969.1|14968.4|14965.7|111
1733268000000|2024-12-03 23:20:00|14970.2|14968.4|14970.1|14968.6|14970.7|14968.8|14969.2|14966.9|90
1733268300000|2024-12-03 23:25:00|14970|14968.5|14969.4|14967|14970.7|14968.7|14967.9|14966.1|85
1733268600000|2024-12-03 23:30:00|14969.2|14966.7|14968.8|14967.1|14969.3|14967.6|14963.4|14961|201
1733268900000|2024-12-03 23:35:00|14968.7|14967|14969.9|14968.4|14970.7|14968.9|14967.8|14965.7|138
1733269200000|2024-12-03 23:40:00|14969.7|14968.2|14967.6|14965.6|14970.3|14969|14966|14963.6|149
1733269500000|2024-12-03 23:45:00|14967.1|14965.1|14962.1|14961.1|14967.2|14966.2|14960.4|14959.4|303
1733269800000|2024-12-03 23:50:00|14962.2|14961.2|14962.7|14961|14964.4|14963.1|14960.6|14959.4|210
1733270100000|2024-12-03 23:55:00|14962.5|14960.9|14962|14961.3|14966.6|14965.9|14958.2|14956.2|253
1733270400000|2024-12-04 00:00:00|14961.6|14960.9|14957.4|14956.4|14968.1|14965.7|14956.8|14955.6|397
1733270700000|2024-12-04 00:05:00|14957.5|14956.5|14955.1|14954.4|14961.1|14960.1|14952.7|14952|446
1733271000000|2024-12-04 00:10:00|14954.9|14954.2|14974.3|14973.3|14976.3|14974.1|14954.6|14953.9|451
1733271300000|2024-12-04 00:15:00|14975.2|14972.7|14980.8|14979.3|14982.4|14980.5|14972.2|14970.6|389
1733271600000|2024-12-04 00:20:00|14980.5|14979.5|14983.4|14982.4|14984.2|14982.5|14978.8|14977.2|445
1733271900000|2024-12-04 00:25:00|14981.6|14980.6|14977.9|14976.3|14983.2|14980.9|14975|14973.7|180
1733272200000|2024-12-04 00:30:00|14977.8|14975.4|14978.7|14977.2|14984.4|14982.9|14971.1|14969.9|405
1733272500000|2024-12-04 00:35:00|14979.2|14976.7|14977.7|14976.2|14984.2|14983.2|14976.4|14974.7|419
1733272800000|2024-12-04 00:40:00|14977.4|14976.4|14973|14972|14978.8|14977.8|14971.4|14969.3|420
1733273100000|2024-12-04 00:45:00|14972.7|14971.5|14977.8|14976.2|14978.7|14976.4|14968.6|14967.6|431
1733273400000|2024-12-04 00:50:00|14977.4|14976.4|14977.3|14974.9|14980.1|14978.8|14968.9|14967.4|732
1733273700000|2024-12-04 00:55:00|14978.9|14976.6|14987.8|14986.8|14991.7|14991|14978.1|14974.6|624
1733274000000|2024-12-04 01:00:00|14987.9|14986.9|14994.8|14994.1|14995.1|14994.4|14985.8|14985.1|455
1733274300000|2024-12-04 01:05:00|14995|14994|14998.9|14998.2|14999.9|14999|14992.5|14991.1|351
1733274600000|2024-12-04 01:10:00|14998.8|14998.1|15006.4|15004.5|15006.6|15004.6|14997.9|14996.5|368
1733274900000|2024-12-04 01:15:00|15007.5|15005.6|14990.9|14990.2|15008.8|15007.2|14988.5|14987.3|567
1733275200000|2024-12-04 01:20:00|14991.6|14989.5|14986.2|14985.5|14991.6|14990.3|14982.7|14981.5|417
1733275500000|2024-12-04 01:25:00|14986.5|14985.8|14984.1|14982|14990.2|14988.4|14981.5|14980.1|401
1733275800000|2024-12-04 01:30:00|14983.5|14982.5|14985.4|14983.1|14985.7|14983.8|14974.1|14972.7|601
1733276100000|2024-12-04 01:35:00|14984.7|14983|14973.4|14971.3|14987.2|14984.9|14968.9|14967.3|610
1733276400000|2024-12-04 01:40:00|14973.2|14971|14985|14984|14986.6|14985.5|14972.7|14971|433
1733276700000|2024-12-04 01:45:00|14985.6|14984.6|14989.1|14988.1|14992.7|14991.9|14984.4|14983.7|407
1733277000000|2024-12-04 01:50:00|14989.4|14988.4|14993.2|14992.2|14995.1|14994.1|14984.2|14983.3|367
1733277300000|2024-12-04 01:55:00|14992.6|14991.6|14993.3|14992.3|14997.1|14996.1|14991.2|14990.2|472
1733277600000|2024-12-04 02:00:00|14993.4|14992.4|14982.3|14981.6|14993.6|14992.6|14981.4|14980.6|346
1733277900000|2024-12-04 02:05:00|14982.2|14981.5|14992|14991.3|14992.3|14991.6|14981.5|14980.8|382
1733278200000|2024-12-04 02:10:00|14991|14990.3|14993.9|14992.2|14996.5|14995|14988.6|14987.9|398
1733278500000|2024-12-04 02:15:00|14993.8|14992|14991.3|14990.6|14995.2|14993.5|14989.2|14988.5|421
1733278800000|2024-12-04 02:20:00|14991|14990.3|14992.3|14991.6|14994.6|14992.7|14987|14986.3|416
1733279100000|2024-12-04 02:25:00|14992.5|14991.8|14987.2|14986.5|14994.2|14993.5|14987.1|14986.4|320
1733279400000|2024-12-04 02:30:00|14986.9|14986.2|14987|14986.3|14987.7|14986.9|14979.1|14978.4|317
1733279700000|2024-12-04 02:35:00|14986.8|14986.1|14979.9|14979.2|14986.8|14986.1|14979.4|14978.7|415
1733280000000|2024-12-04 02:40:00|14979.8|14979.1|14982.7|14982|14984.3|14983.6|14979.4|14978.7|222
1733280300000|2024-12-04 02:45:00|14982.5|14981.8|14975.5|14974.8|14983|14982.3|14975.2|14974.5|272
1733280600000|2024-12-04 02:50:00|14975.4|14974.7|14976.7|14975.7|14977|14976|14969.6|14968.6|293
1733280900000|2024-12-04 02:55:00|14977.3|14976.3|14978.3|14977.3|14980.8|14979.8|14977.2|14976.2|283
1733281200000|2024-12-04 03:00:00|14978.1|14977.1|14968.6|14967.6|14978.1|14977.1|14965.6|14964.6|415
1733281500000|2024-12-04 03:05:00|14968.5|14967.5|14973.8|14971.8|14975.1|14973.5|14965.5|14964.7|265
1733281800000|2024-12-04 03:10:00|14973.7|14971.3|14972|14969.9|14975.4|14974.4|14969.4|14968.7|372
1733282100000|2024-12-04 03:15:00|14971.3|14969.8|14965.4|14963.9|14971.3|14969.8|14963.4|14962.4|291
1733282400000|2024-12-04 03:20:00|14965.2|14964.2|14966|14965|14970.1|14968.7|14963.2|14962.2|283
1733282700000|2024-12-04 03:25:00|14965.6|14964.6|14967|14966|14971.2|14970.2|14964.4|14962.8|272
1733283000000|2024-12-04 03:30:00|14967.3|14966.3|14968.2|14965.9|14970.5|14969.1|14965.7|14964.9|352
1733283300000|2024-12-04 03:35:00|14968.1|14966|14982.1|14981.1|14984.1|14981.6|14967.3|14965.9|417
1733283600000|2024-12-04 03:40:00|14982.2|14981.2|14970.8|14970.1|14983.9|14982.7|14970.8|14970.1|400
1733283900000|2024-12-04 03:45:00|14970.9|14970.2|14970.7|14970|14976.8|14976.1|14965.4|14964.7|343
1733284200000|2024-12-04 03:50:00|14970.9|14970.2|14980|14979|14980.1|14979.1|14969.8|14969.1|346
1733284500000|2024-12-04 03:55:00|14979.8|14978.8|14993.8|14993.1|14994.3|14993.5|14979.6|14978.8|522
1733284800000|2024-12-04 04:00:00|14994.6|14993.9|15007.3|15006.3|15010.3|15009.3|14994.6|14993.9|434
1733285100000|2024-12-04 04:05:00|15007.1|15006.1|15005.9|15004.9|15009.5|15008.5|15005.5|15004.3|313
1733285400000|2024-12-04 04:10:00|15005.3|15004.6|15009.5|15008.8|15010.1|15009.4|15002.6|15001.5|374
1733285700000|2024-12-04 04:15:00|15009.3|15008.6|15010.9|15008.8|15012.4|15010.9|15005.5|15003.7|428
1733286000000|2024-12-04 04:20:00|15010|15008|15006.7|15006|15011.7|15011|15005|15004.3|297
1733286300000|2024-12-04 04:25:00|15006.6|15005.9|15016|15015.3|15016.2|15015.5|15005.7|15004.7|356
1733286600000|2024-12-04 04:30:00|15016.1|15015.4|15011.9|15010.9|15017.6|15016.8|15010.7|15009.7|309
1733286900000|2024-12-04 04:35:00|15011.6|15010.6|15007.2|15006.2|15012|15011|15004.5|15003.8|341
1733287200000|2024-12-04 04:40:00|15006.8|15005.8|14994.6|14993.6|15007.3|15006.3|14994.3|14993.3|323
1733287500000|2024-12-04 04:45:00|14994.7|14994|14995.4|14994.4|14999.1|14997.8|14993.6|14992.6|333
1733287800000|2024-12-04 04:50:00|14995.3|14994.3|14993.3|14992.3|14995.6|14994.6|14988.6|14987.6|269
1733288100000|2024-12-04 04:55:00|14993.4|14992.4|14997.3|14996.6|14997.3|14996.6|14989|14988.3|280
1733288400000|2024-12-04 05:00:00|14998.4|14997.7|14992.5|14991.5|15003.1|15002.1|14992.5|14991.5|323
1733288700000|2024-12-04 05:05:00|14992.4|14991.4|14991.4|14990.4|14998.6|14997.9|14991.2|14990.2|320
1733289000000|2024-12-04 05:10:00|14991.3|14990.3|14994.7|14993.7|14995.7|14994.7|14989.9|14988.9|360
1733289300000|2024-12-04 05:15:00|14995.3|14994.3|15001.2|15000.5|15003.9|15003.2|14995.3|14994.3|310
1733289600000|2024-12-04 05:20:00|15001.1|15000.4|14990.4|14989.7|15001.4|15000.4|14988.6|14987.9|273
1733289900000|2024-12-04 05:25:00|14990.5|14989.8|15005.8|15004.8|15008.2|15007.5|14988.8|14987.8|441
1733290200000|2024-12-04 05:30:00|15005.9|15004.9|14995.5|14994.8|15010.2|15009.2|14994.4|14993.7|404
1733290500000|2024-12-04 05:35:00|14995.6|14994.9|15006.7|15005.7|15008|15005.7|14994.4|14993.7|283
1733290800000|2024-12-04 05:40:00|15006.6|15005.6|15005.4|15004.4|15010.8|15009.2|15004.9|15003.8|292
1733291100000|2024-12-04 05:45:00|15005.3|15004.3|15002.5|15001.5|15007.7|15006.4|15002.1|15000.9|322
1733291400000|2024-12-04 05:50:00|15001.6|15000.6|15005.6|15004.6|15008.6|15007.4|15000.3|14999.3|337
1733291700000|2024-12-04 05:55:00|15005.2|15004.2|15010.2|15009.5|15011.5|15010.1|15004|15003|264
1733292000000|2024-12-04 06:00:00|15010.1|15009.4|15014.7|15013.7|15017|15016.3|15010.1|15009.4|266
1733292300000|2024-12-04 06:05:00|15014.4|15013.9|15015|15014.3|15016.1|15015|15010.4|15009.4|244
1733292600000|2024-12-04 06:10:00|15015.2|15014.2|15009.9|15009.2|15015.3|15014.6|15008.3|15007.1|272
1733292900000|2024-12-04 06:15:00|15009.8|15009.1|15006.6|15005|15012.8|15011.9|15004.6|15003.5|370
1733293200000|2024-12-04 06:20:00|15006.7|15005.1|14995.8|14995.1|15006.7|15005.4|14995.8|14995.1|358
1733293500000|2024-12-04 06:25:00|14995.6|14994.9|14994.5|14993.8|14997.5|14996.2|14990.2|14989.5|336
1733293800000|2024-12-04 06:30:00|14995|14994.3|14994.8|14993.8|15002.8|15001.7|14993.1|14992.4|477
1733294100000|2024-12-04 06:35:00|14994.9|14993.9|14995.9|14994.9|14996.8|14996|14991.2|14989.6|266
1733294400000|2024-12-04 06:40:00|14996.4|14995.4|15003.3|15002.6|15004.7|15004|14994.7|14993.2|312
1733294700000|2024-12-04 06:45:00|15003.4|15002.7|14990.5|14988.3|15006.5|15005.2|14987.8|14985.8|375
1733295000000|2024-12-04 06:50:00|14990.1|14989.1|14993.6|14992.6|14997|14996|14986.8|14985.5|492
1733295300000|2024-12-04 06:55:00|14993.5|14992.5|15002|14999.9|15004.4|15002.1|14993.5|14992.4|357
1733295600000|2024-12-04 07:00:00|15001.9|14999.8|15007.4|15004.8|15009.1|15007.3|14998.8|14997.8|532
1733295900000|2024-12-04 07:05:00|15007.9|15004.9|15006|15005.3|15010|15009.3|15006|15004.7|320
1733296200000|2024-12-04 07:10:00|15005.9|15005.2|15021.7|15020.2|15023|15021.2|15005.8|15005.1|439
1733296500000|2024-12-04 07:15:00|15022|15020.4|15027.2|15026.5|15031.8|15029.9|15020.4|15019.4|628
1733296800000|2024-12-04 07:20:00|15027.6|15026.9|15032.8|15031.8|15035.1|15034.1|15026.6|15025.9|448
1733297100000|2024-12-04 07:25:00|15032.7|15031.7|15036.9|15035.9|15038.6|15037.4|15029.8|15028.8|417
1733297400000|2024-12-04 07:30:00|15036.8|15035.8|15030.6|15029.6|15044.4|15043.3|15030.6|15029.6|438
1733297700000|2024-12-04 07:35:00|15030.5|15029.5|15028.8|15027|15036.6|15035|15027.3|15025.2|310
1733298000000|2024-12-04 07:40:00|15028.9|15027.1|15033.9|15032.4|15039.4|15038.4|15027.4|15026|425
1733298300000|2024-12-04 07:45:00|15033.7|15032.7|15025.4|15024.4|15034.4|15033|15025.4|15024.4|551
1733298600000|2024-12-04 07:50:00|15025.3|15024.3|15029.7|15029|15032.2|15031.2|15024.6|15023|361
1733298900000|2024-12-04 07:55:00|15029.8|15029.1|15038.8|15037.8|15041.4|15039.8|15029.8|15029.1|511
1733299200000|2024-12-04 08:00:00|15039|15038|15047.4|15046.7|15053.6|15051.7|15037|15036|811
1733299500000|2024-12-04 08:05:00|15047.3|15046.6|15049.2|15048.5|15055.3|15053.7|15045.4|15044.6|581
1733299800000|2024-12-04 08:10:00|15049.1|15048.4|15046.5|15044.8|15049.8|15048.5|15043.5|15041.6|489
1733300100000|2024-12-04 08:15:00|15046.4|15044.7|15044.1|15043.4|15046.4|15044.7|15038.6|15037|428
1733300400000|2024-12-04 08:20:00|15044|15043.3|15043.2|15041.6|15048.9|15048.2|15038.5|15037.5|382
1733300700000|2024-12-04 08:25:00|15043.7|15042.2|15042.6|15041.9|15048|15046.7|15032.4|15030.2|497
1733301000000|2024-12-04 08:30:00|15042.7|15042|15036.5|15034.8|15043.3|15042.6|15034|15032.7|425
1733301300000|2024-12-04 08:35:00|15036.4|15034.9|15034.7|15032.6|15041.2|15039.7|15032.7|15030.3|442
1733301600000|2024-12-04 08:40:00|15034.6|15032.7|15041.4|15040.7|15042.9|15042.2|15032|15030.1|402
1733301900000|2024-12-04 08:45:00|15040.6|15039.9|15035.5|15033.4|15041.6|15040.9|15031.1|15029|502
1733302200000|2024-12-04 08:50:00|15035.9|15033.9|15039.4|15038.7|15042.1|15040.5|15033.9|15031.9|370
1733302500000|2024-12-04 08:55:00|15039.8|15039.1|15045|15043.1|15045.6|15044.4|15038.4|15037.4|362
1733302800000|2024-12-04 09:00:00|15044.9|15043|15049.6|15048.6|15050.2|15049|15043.7|15042.8|466
1733303100000|2024-12-04 09:05:00|15049.5|15048.8|15057.1|15056.4|15063.6|15062.9|15049.3|15048.6|493
1733303400000|2024-12-04 09:10:00|15057.2|15056.5|15071.5|15070.5|15072.1|15070.6|15057.1|15056.2|368
1733303700000|2024-12-04 09:15:00|15071.8|15070.2|15067.8|15066.8|15074.6|15073.8|15065.3|15064.6|485
1733304000000|2024-12-04 09:20:00|15067.9|15066.9|15072.1|15071.4|15075.2|15074.5|15064.5|15063.5|487
1733304300000|2024-12-04 09:25:00|15072.3|15071.6|15074.1|15073.4|15075.5|15074.8|15068.1|15066.4|410
1733304600000|2024-12-04 09:30:00|15073.8|15073.1|15069.2|15068.2|15079|15078|15065.3|15064.3|450
1733304900000|2024-12-04 09:35:00|15069.1|15068.4|15065.3|15064.6|15069.3|15068.4|15062.6|15061|486
1733305200000|2024-12-04 09:40:00|15066|15063.9|15061|15060.3|15069.4|15068|15059.6|15058.9|426
1733305500000|2024-12-04 09:45:00|15060.9|15060.2|15054.1|15053.4|15060.9|15060.2|15053.7|15052.6|411
1733305800000|2024-12-04 09:50:00|15054.2|15053.5|15057.3|15056.6|15060.6|15059.4|15054|15053.3|359
1733306100000|2024-12-04 09:55:00|15057.5|15056.8|15063.1|15062.4|15065.1|15064.4|15057.5|15056.8|447
1733306400000|2024-12-04 10:00:00|15063|15062.3|15069|15068|15069|15068|15062.1|15061.4|374
1733306700000|2024-12-04 10:05:00|15068.9|15068.2|15072.2|15071.5|15081.4|15079|15068.5|15066.5|491
1733307000000|2024-12-04 10:10:00|15072.3|15071.6|15071.1|15070.4|15076.5|15074.7|15067.7|15067|403
1733307300000|2024-12-04 10:15:00|15071.9|15071.2|15077.9|15076.2|15078.6|15077.3|15067.9|15067|385
1733307600000|2024-12-04 10:20:00|15077.4|15076.4|15074.8|15074.1|15079.6|15078.6|15074.4|15073.7|372
1733307900000|2024-12-04 10:25:00|15074.7|15074|15072.2|15071.5|15075.4|15074.7|15068.9|15068.2|300
1733308200000|2024-12-04 10:30:00|15072.1|15071.4|15071.4|15070.7|15073|15072.3|15067|15066|341
1733308500000|2024-12-04 10:35:00|15071.5|15070.8|15073|15071.2|15075.4|15074|15070.8|15070.1|296
1733308800000|2024-12-04 10:40:00|15072.9|15071.1|15075.3|15074.6|15077.8|15077.1|15072.1|15071|282
1733309100000|2024-12-04 10:45:00|15075.4|15074.7|15085.8|15085.1|15087.1|15086.1|15075.4|15074.7|242
1733309400000|2024-12-04 10:50:00|15085.7|15085|15087.6|15085.7|15088.3|15086.5|15084.6|15083.9|298
1733309700000|2024-12-04 10:55:00|15087.7|15085.8|15087.3|15086.3|15089.6|15088.8|15085|15084.3|514
1733310000000|2024-12-04 11:00:00|15087.4|15086.4|15082.7|15082|15087.8|15086.8|15081|15080.3|317
1733310300000|2024-12-04 11:05:00|15082.6|15081.9|15087.7|15086.7|15087.9|15087.2|15078.9|15077.4|307
1733310600000|2024-12-04 11:10:00|15087.6|15086.6|15095.4|15094.4|15096.6|15095.6|15087.2|15086.5|391
1733310900000|2024-12-04 11:15:00|15095.2|15094.5|15101.1|15100.4|15105.4|15104.7|15095.1|15094.4|534
1733311200000|2024-12-04 11:20:00|15100.5|15099.8|15100.8|15100.1|15105.5|15104.4|15097.9|15095.9|492
1733311500000|2024-12-04 11:25:00|15100.9|15100.2|15094.7|15094|15101.7|15101|15093.1|15091|394
1733311800000|2024-12-04 11:30:00|15094.5|15093.8|15089.3|15088.6|15094.9|15094.1|15084.6|15083|382
1733312100000|2024-12-04 11:35:00|15089.2|15088.5|15080.8|15080.1|15090.2|15089.4|15080.8|15080.1|326
1733312400000|2024-12-04 11:40:00|15081.2|15080.2|15081.6|15080.6|15084|15082.7|15078.2|15077.4|346
1733312700000|2024-12-04 11:45:00|15081|15080|15087.3|15086.6|15090.2|15088.6|15079.1|15077.8|293
1733313000000|2024-12-04 11:50:00|15087.9|15087.2|15090.7|15090|15092.1|15091.4|15087.5|15085.6|296
1733313300000|2024-12-04 11:55:00|15090.9|15090.2|15089.3|15088.6|15093.5|15092.7|15087.5|15085.9|243
1733313600000|2024-12-04 12:00:00|15089.4|15088.7|15093.7|15092.7|15095.5|15093.7|15086.6|15085.6|355
1733313900000|2024-12-04 12:05:00|15093.8|15092.8|15097.7|15096.7|15100.4|15099.4|15093.8|15092.8|298
1733314200000|2024-12-04 12:10:00|15097.6|15096.6|15093.1|15092.1|15098.9|15097.9|15091.4|15090.5|288
1733314500000|2024-12-04 12:15:00|15093.5|15092.5|15095|15094|15095.6|15094.6|15089.4|15088.1|303
1733314800000|2024-12-04 12:20:00|15095.2|15094.2|15099.1|15098.1|15101.5|15100.4|15095.1|15094.1|373
1733315100000|2024-12-04 12:25:00|15100.1|15098.3|15105.1|15103.3|15106.3|15105.4|15100.1|15098.2|422
1733315400000|2024-12-04 12:30:00|15105.4|15103.7|15108.2|15106.2|15114|15112.7|15104.9|15103.7|430
1733315700000|2024-12-04 12:35:00|15108.1|15106.4|15103.8|15101.4|15108.3|15106.4|15101.6|15099.9|315
1733316000000|2024-12-04 12:40:00|15103.6|15101.3|15099.8|15098.8|15104.7|15102.6|15098.4|15096.7|296
1733316300000|2024-12-04 12:45:00|15100.3|15098.1|15108.1|15106|15109.5|15108.2|15100|15098|325
1733316600000|2024-12-04 12:50:00|15108.2|15106.2|15112.9|15112.2|15113.1|15112.4|15105.8|15104.8|387
1733316900000|2024-12-04 12:55:00|15113|15112.3|15117.8|15116.8|15122.9|15122.2|15113|15112.3|397
1733317200000|2024-12-04 13:00:00|15117.7|15116.7|15121.5|15120.5|15123.3|15122.3|15117|15115.5|496
1733317500000|2024-12-04 13:05:00|15121.2|15120.2|15115.3|15114.6|15121.6|15120.6|15113.1|15111.1|359
1733317800000|2024-12-04 13:10:00|15115.2|15114.5|15118.3|15112.3|15118.4|15117|15113.6|15110.9|342
1733318100000|2024-12-04 13:15:00|15118.2|15112.2|15112|15111.3|15118.2|15112.7|15100.7|15098.8|676
1733318400000|2024-12-04 13:20:00|15112.3|15111.6|15117.1|15115.5|15122.9|15121.6|15110|15108.4|748
1733318700000|2024-12-04 13:25:00|15117.2|15115.6|15096.7|15094.8|15117.2|15115.8|15094.4|15092.5|570
1733319000000|2024-12-04 13:30:00|15096.8|15094.9|15092.7|15092|15098.9|15097|15086.1|15084.7|652
1733319300000|2024-12-04 13:35:00|15092.4|15091.7|15084.1|15082.3|15092.8|15091.7|15083.2|15081.9|547
1733319600000|2024-12-04 13:40:00|15084.3|15082.5|15092|15090.3|15103.1|15100.6|15081.3|15079.7|1017
1733319900000|2024-12-04 13:45:00|15092.1|15090.4|15103.4|15101.5|15105.2|15104.5|15091.8|15089.9|631
1733320200000|2024-12-04 13:50:00|15103|15100.9|15109|15108|15111.8|15110.1|15102.1|15100.9|715
1733320500000|2024-12-04 13:55:00|15109.3|15107.8|15108|15107|15114.6|15113.6|15105.4|15104.2|686
1733320800000|2024-12-04 14:00:00|15108.2|15106.5|15108.5|15106.2|15110.5|15108.9|15102.9|15101.7|676
1733321100000|2024-12-04 14:05:00|15108.4|15106.3|15108.8|15107.8|15114.2|15112.3|15107.3|15106.3|558
1733321400000|2024-12-04 14:10:00|15108.7|15107.7|15101.9|15101.2|15109.4|15108.2|15100|15099.2|557
1733321700000|2024-12-04 14:15:00|15102.7|15102|15100.7|15100|15110.1|15109.1|15100.3|15099.3|467
1733322000000|2024-12-04 14:20:00|15100.5|15099.8|15093.8|15093.1|15104.9|15103.4|15093.6|15092.9|488
1733322300000|2024-12-04 14:25:00|15094|15092.3|15092.5|15090.1|15094.1|15092.4|15087.4|15086.5|455
1733322600000|2024-12-04 14:30:00|15092.3|15089.9|15093|15092.3|15096.9|15095.6|15087.3|15086.6|477
1733322900000|2024-12-04 14:35:00|15093.1|15092.4|15090.6|15089.6|15097|15095.7|15085.8|15084.8|467
1733323200000|2024-12-04 14:40:00|15090.5|15089.8|15094.9|15088.9|15095.2|15093.3|15086.1|15085|509
1733323500000|2024-12-04 14:45:00|15089.7|15083.7|15089.5|15088.5|15090.8|15090.1|15081.5|15079.8|664
1733323800000|2024-12-04 14:50:00|15089.6|15088.6|15086.5|15085.5|15092.4|15091.5|15082.6|15081.9|549
1733324100000|2024-12-04 14:55:00|15086.2|15085.6|15088.2|15082.2|15090.5|15088.6|15084.7|15082.1|474
1733324400000|2024-12-04 15:00:00|15078.8|15072.8|15056.6|15055.6|15078.8|15072.8|15050.1|15049.1|1136
1733324700000|2024-12-04 15:05:00|15056.5|15055.5|15060.2|15059.5|15065.7|15065|15052|15051.3|864
1733325000000|2024-12-04 15:10:00|15060.1|15059.4|15051|15050.3|15061.3|15060.6|15047.4|15046.7|870
1733325300000|2024-12-04 15:15:00|15052|15050.4|15052.3|15051.6|15056.8|15055.5|15048.9|15047.8|829
1733325600000|2024-12-04 15:20:00|15052.7|15051.7|15051.6|15049.6|15058.4|15055.8|15049.7|15048.1|801
1733325900000|2024-12-04 15:25:00|15051.5|15049.5|15047.6|15046.9|15052.2|15050.7|15038.8|15037.8|891
1733326200000|2024-12-04 15:30:00|15048|15047.3|15061.2|15060.2|15068.6|15067.3|15045.2|15043.7|883
1733326500000|2024-12-04 15:35:00|15061.3|15060.3|15050.9|15050.2|15064.5|15063.7|15049.9|15049.1|695
1733326800000|2024-12-04 15:40:00|15051.7|15051|15050.9|15049.9|15054.1|15053.4|15046.6|15045.9|554
1733327100000|2024-12-04 15:45:00|15051.1|15050.1|15045.1|15044.4|15053.2|15052.2|15035.1|15034.4|902
1733327400000|2024-12-04 15:50:00|15045.3|15044.6|15031.5|15029.8|15045.9|15044.6|15029.4|15028.7|727
1733327700000|2024-12-04 15:55:00|15031.3|15029.7|15040.1|15039.4|15044.5|15043.8|15028.7|15028|691
1733328000000|2024-12-04 16:00:00|15040.2|15039.5|15031.5|15030.8|15045|15044.3|15031.5|15030|759
1733328300000|2024-12-04 16:05:00|15031.6|15030.6|15029.8|15029.1|15034.1|15033.4|15025.7|15024|630
1733328600000|2024-12-04 16:10:00|15029.9|15028.9|15028.4|15027.7|15035.6|15034.6|15025|15024.3|670
1733328900000|2024-12-04 16:15:00|15028.5|15027.8|15028.7|15028|15029|15028.1|15024.4|15023.6|435
1733329200000|2024-12-04 16:20:00|15028.8|15028.1|15016.3|15015.6|15029.1|15028.4|15012.3|15011.6|606
1733329500000|2024-12-04 16:25:00|15016.1|15015.4|15015.8|15015.1|15016.6|15015.6|15006.9|15005.9|439
1733329800000|2024-12-04 16:30:00|15016.1|15015.4|15009.3|15008.6|15016.3|15015.5|15005.9|15005.2|398
1733330100000|2024-12-04 16:35:00|15009.1|15008.4|15012.4|15011.4|15014.3|15013.6|15007.7|15007|414
1733330400000|2024-12-04 16:40:00|15012.6|15011.6|15022.2|15021.2|15023.4|15022.1|15012.6|15011.6|504
1733330700000|2024-12-04 16:45:00|15022.1|15021.1|15023.1|15022.1|15024.4|15023.7|15019.5|15018.5|336
1733331000000|2024-12-04 16:50:00|15022.7|15021.7|15019.1|15018.4|15023|15022|15014.5|15013.6|380
1733331300000|2024-12-04 16:55:00|15019.2|15018.5|15019.5|15018|15022.8|15021.1|15016.7|15015.2|436
1733331600000|2024-12-04 17:00:00|15019.3|15017.8|15017.7|15016.1|15025|15023.7|15017.2|15015.7|353
1733331900000|2024-12-04 17:05:00|15017.2|15016.2|15008.2|15007.5|15018.4|15017.7|15008.1|15007.4|440
1733332200000|2024-12-04 17:10:00|15008.1|15007.4|15006.2|15005.5|15008.5|15007.8|15001.1|15000.1|369
1733332500000|2024-12-04 17:15:00|15005.8|15005.1|15009.8|15008|15011.2|15010|15003.8|15003.1|312
1733332800000|2024-12-04 17:20:00|15009.7|15007.9|15002.1|15001.4|15011.6|15009.8|15000.8|14998.8|448
1733333100000|2024-12-04 17:25:00|15002|15001.3|15006.2|15005.5|15009.2|15007.6|15000|14998.8|377
1733333400000|2024-12-04 17:30:00|15006.5|15005.8|15011.5|15010.8|15012.8|15012.1|15005.5|15004.8|323
1733333700000|2024-12-04 17:35:00|15011.6|15010.9|15019.5|15018.8|15019.5|15018.8|15009.5|15008.8|322
1733334000000|2024-12-04 17:40:00|15019.6|15018.9|15018.6|15017.9|15022.6|15021.9|15016.7|15016|340
1733334300000|2024-12-04 17:45:00|15018.9|15018.2|15017|15016.3|15021.1|15020.1|15014.5|15013.8|258
1733334600000|2024-12-04 17:50:00|15016.9|15016.2|15018.7|15017|15020.7|15018.7|15016|15014.6|306
1733334900000|2024-12-04 17:55:00|15018.8|15017.2|15017.9|15016.1|15021.2|15019.7|15017.1|15016.1|440
1733335200000|2024-12-04 18:00:00|15018|15016|15017.7|15016.7|15022.6|15021.9|15016.3|15015.3|293
1733335500000|2024-12-04 18:05:00|15017.6|15016.6|15013.8|15013.1|15017.6|15016.6|15012.7|15011.7|212
1733335800000|2024-12-04 18:10:00|15013.9|15013.2|15015.1|15014.4|15017.1|15016.1|15012.6|15011.9|244
1733336100000|2024-12-04 18:15:00|15015|15014.3|15013.1|15012.4|15017.1|15016.4|15010.5|15009.5|298
1733336400000|2024-12-04 18:20:00|15013.3|15012.6|15012.1|15011.4|15015.8|15014.8|15010.5|15009.5|192
1733336700000|2024-12-04 18:25:00|15011.9|15011.2|15014.4|15013.7|15014.6|15013.9|15010.3|15009.3|167
1733337000000|2024-12-04 18:30:00|15014.1|15013.4|15011.2|15010.5|15015.8|15014.8|15010.6|15009.9|220
1733337300000|2024-12-04 18:35:00|15011.3|15010.6|15011|15010|15013.7|15012.7|15010.4|15009.7|164
1733337600000|2024-12-04 18:40:00|15011.1|15010.1|15014.4|15012.2|15014.8|15013.5|15004.7|15003.7|217
1733337900000|2024-12-04 18:45:00|15014.3|15012.3|15014.5|15013.5|15017.4|15015.1|15010.7|15009.2|152
1733338200000|2024-12-04 18:50:00|15014.4|15013.4|15028.9|15027.3|15031.7|15030.4|15014.4|15013.4|469
1733338500000|2024-12-04 18:55:00|15028.7|15027.1|15045.2|15039.2|15045.9|15039.9|15023.8|15022.5|349
1733338800000|2024-12-04 19:00:00|15045.4|15039.4|15045.2|15042.8|15060.7|15058.2|15040.6|15036.4|1133
1733339100000|2024-12-04 19:05:00|15045.1|15042.9|15031.7|15031|15045.6|15043.4|15031.3|15030.6|500
1733339400000|2024-12-04 19:10:00|15031.6|15030.9|15027.3|15026.3|15036.3|15034.6|15024.3|15023.3|349
1733339700000|2024-12-04 19:15:00|15027.2|15026.2|15035.2|15033.2|15037.1|15034.9|15023.7|15022.7|501
1733340000000|2024-12-04 19:20:00|15035|15033.1|15039.5|15037.1|15039.5|15038.3|15033.4|15031.8|486
1733340300000|2024-12-04 19:25:00|15040.3|15037|15036.6|15035.9|15045.8|15044.5|15036.1|15035.4|407
1733340600000|2024-12-04 19:30:00|15036.4|15035.7|15027.1|15026.4|15037.4|15036.7|15022.8|15021.2|537
1733340900000|2024-12-04 19:35:00|15027.2|15026.5|15035.4|15034.4|15036.5|15035.5|15026|15025.3|371
1733341200000|2024-12-04 19:40:00|15035.6|15034.6|15035.1|15034.1|15038.5|15037.2|15034|15033|404
1733341500000|2024-12-04 19:45:00|15035.2|15034.2|15035.4|15034.4|15039.6|15038.8|15034.1|15033.1|280
1733341800000|2024-12-04 19:50:00|15035.1|15034.1|15037.8|15036.8|15039.4|15038.7|15034.6|15033.6|280
1733342100000|2024-12-04 19:55:00|15037.7|15036.7|15044.4|15043.4|15045.4|15044.7|15037.7|15036.7|396
1733342400000|2024-12-04 20:00:00|15044.8|15043.8|15052.3|15051.6|15055.5|15054.1|15044.3|15043|394
1733342700000|2024-12-04 20:05:00|15052.4|15051.7|15055.2|15054.5|15057.5|15056.1|15050.6|15049.9|277
1733343000000|2024-12-04 20:10:00|15055.3|15054.6|15056|15055.3|15057.5|15056.4|15052.2|15051.5|311
1733343300000|2024-12-04 20:15:00|15055.6|15054.9|15059.2|15058.5|15063.7|15063|15055.4|15054.7|280
1733343600000|2024-12-04 20:20:00|15058.9|15058.2|15063.9|15063.2|15066.5|15065.8|15058.9|15058.2|331
1733343900000|2024-12-04 20:25:00|15063.8|15063.1|15063.9|15062.9|15067.2|15066.5|15063.2|15062.2|297
1733344200000|2024-12-04 20:30:00|15064|15063|15064|15063|15064.1|15063.1|15058|15057|284
1733344500000|2024-12-04 20:35:00|15063.4|15062.4|15064.8|15063.8|15065.2|15064.2|15061.8|15060.8|178
1733344800000|2024-12-04 20:40:00|15064.7|15063.7|15062.1|15061.1|15068|15067|15061.6|15060.1|337
1733345100000|2024-12-04 20:45:00|15062.3|15060.8|15064.3|15062.3|15065.9|15064.9|15060.7|15058.9|397
1733345400000|2024-12-04 20:50:00|15064.4|15062.4|15060.9|15058.9|15064.9|15062.8|15059|15058|337
1733345700000|2024-12-04 20:55:00|15060.4|15058.5|15052.5|15051.8|15060.9|15059.3|15051.4|15050.4|495
1733346000000|2024-12-04 21:00:00|15052.4|15051.7|15056.2|15055.5|15056.4|15055.7|15049.1|15048.4|303
1733346300000|2024-12-04 21:05:00|15056.5|15055.8|15054|15053.3|15058.2|15057.2|15053.3|15052.3|93
1733346600000|2024-12-04 21:10:00|15054.5|15053|15060.4|15058.9|15060.5|15059|15051.4|15050.5|184
1733346900000|2024-12-04 21:15:00|15060.2|15059.2|15055.9|15054.9|15060.4|15059.2|15055.4|15054|256
1733347200000|2024-12-04 21:20:00|15056.5|15055.5|15059.2|15058.2|15060|15058.5|15056.5|15055.5|123
1733347500000|2024-12-04 21:25:00|15059.3|15058.3|15062.3|15059.8|15062.3|15060.8|15057.6|15056.6|163
1733347800000|2024-12-04 21:30:00|15062.2|15059.9|15063.6|15061.6|15065.9|15064.6|15061.6|15059.4|190
1733348100000|2024-12-04 21:35:00|15063.5|15061.7|15064.6|15063.6|15065.5|15064.8|15062.2|15060.9|102
1733348400000|2024-12-04 21:40:00|15064.5|15063.5|15066.3|15065.3|15066.6|15065.6|15064|15063.3|86
1733348700000|2024-12-04 21:45:00|15066.4|15065.4|15063|15062|15066.5|15065.4|15061.2|15060|166
1733349000000|2024-12-04 21:50:00|15063.1|15062.1|15064|15062.4|15066.2|15064.5|15061.8|15059.3|444
1733349300000|2024-12-04 21:55:00|15064.1|15061.6|15062.2|15055.2|15067.1|15063.5|15062.2|15055.2|551
1733349600000|2024-12-04 22:00:00|15062.9|15055.9|15059.8|15052.8|15063.5|15056.5|15059.8|15052.8|12
1733349900000|2024-12-04 22:05:00|15061.6|15054.6|15059.8|15052.8|15061.6|15054.6|15056.3|15049.3|33
1733350200000|2024-12-04 22:10:00|15059.7|15052.7|15061.9|15054.9|15062.4|15055.4|15059.4|15052.4|22
1733350500000|2024-12-04 22:15:00|15061.2|15054.2|15056.2|15049.2|15061.2|15054.2|15056.2|15049.2|17
1733350800000|2024-12-04 22:20:00|15055.7|15048.7|15053.1|15046.1|15056.2|15049.2|15053.1|15046.1|24
1733351100000|2024-12-04 22:25:00|15053.2|15046.2|15050.2|15043.2|15053.2|15046.2|15050.2|15043.2|19
1733351400000|2024-12-04 22:30:00|15050.1|15043.1|15053.2|15046.2|15054.6|15047.6|15050.1|15043.1|29
1733351700000|2024-12-04 22:35:00|15053.1|15046.1|15053.1|15046.1|15053.2|15046.2|15053.1|15046.1|11
1733352000000|2024-12-04 22:40:00|15053.2|15046.2|15060.3|15053.3|15062.1|15055.1|15053.1|15046.1|22
1733352300000|2024-12-04 22:45:00|15060.1|15053.1|15060.7|15053.7|15062|15055|15058.6|15051.6|41
1733352600000|2024-12-04 22:50:00|15062.1|15055.1|15057.6|15050.6|15062.3|15055.3|15055.8|15048.8|20
1733352900000|2024-12-04 22:55:00|15056.9|15049.9|15057.1|15050.1|15057.1|15050.1|15054.9|15047.9|20
1733353200000|2024-12-04 23:00:00|15057|15050|15056.8|15053|15059.1|15053.1|15053.7|15049.3|128
1733353500000|2024-12-04 23:05:00|15056.3|15053.5|15061.5|15058.4|15061.8|15059.2|15056.3|15053.5|132
1733353800000|2024-12-04 23:10:00|15061.6|15059.1|15071.4|15067.9|15078.6|15077|15061.6|15059.1|211
1733354100000|2024-12-04 23:15:00|15071.1|15068.4|15076.5|15074.6|15077.4|15075.9|15068.3|15066.3|121
1733354400000|2024-12-04 23:20:00|15076.3|15074.3|15067.4|15065.5|15077.2|15075.5|15067.3|15065.4|105
1733354700000|2024-12-04 23:25:00|15067.3|15065.6|15074.6|15072|15075.3|15072.6|15067.3|15065.5|149
1733355000000|2024-12-04 23:30:00|15074.5|15071.9|15058.9|15057.9|15074.5|15072.1|15057.1|15056.1|213
1733355300000|2024-12-04 23:35:00|15059.2|15057.7|15058.7|15055.9|15066.1|15065|15057.5|15055.9|248
1733355600000|2024-12-04 23:40:00|15058.6|15056.3|15058.9|15057.9|15059.6|15058.2|15054.1|15052.9|233
1733355900000|2024-12-04 23:45:00|15059.1|15058.1|15052.6|15051.9|15061.8|15060.2|15052.3|15050.2|245
1733356200000|2024-12-04 23:50:00|15052.7|15052|15061.5|15060.8|15064.1|15062.1|15052.2|15051.5|198
1733356500000|2024-12-04 23:55:00|15061.4|15060.7|15055.5|15054.5|15061.9|15060.7|15052.9|15050.5|272
1733356800000|2024-12-05 00:00:00|15055.2|15054.2|15047.9|15045.6|15055.2|15054.2|15046.6|15044.7|421
1733357100000|2024-12-05 00:05:00|15048.1|15045.9|15038.9|15037|15048.7|15047.7|15037.5|15035.5|491
1733357400000|2024-12-05 00:10:00|15039|15037.1|15043.6|15041.9|15043.6|15041.9|15034.3|15032.5|382
1733357700000|2024-12-05 00:15:00|15043.7|15042.7|15042.8|15041.8|15047.2|15046.2|15038.9|15037.1|352
1733358000000|2024-12-05 00:20:00|15042.7|15041.7|15035.5|15033.6|15044.5|15043.5|15032|15030.1|474
1733358300000|2024-12-05 00:25:00|15035.3|15033.7|15037.1|15036.1|15039.4|15037.8|15031|15029.3|343
1733358600000|2024-12-05 00:30:00|15037.4|15036.4|15036.9|15035|15042.6|15041.4|15034|15032.9|422
1733358900000|2024-12-05 00:35:00|15036.5|15035.1|15039.3|15037|15043.1|15040.9|15034.9|15033.7|290
1733359200000|2024-12-05 00:40:00|15039.1|15037.1|15035.1|15034.1|15043.1|15041.3|15035.1|15034.1|318
1733359500000|2024-12-05 00:45:00|15035|15034|15039.7|15039|15042.3|15040.3|15034.9|15033.9|335
1733359800000|2024-12-05 00:50:00|15039.8|15039.1|15033.7|15030.8|15044.5|15042.9|15030.2|15028.3|755
1733360100000|2024-12-05 00:55:00|15034.5|15032.4|15022.8|15022.1|15035.7|15033.2|15020.1|15018.7|549
1733360400000|2024-12-05 01:00:00|15023|15022|15023.3|15021.7|15027.1|15026.4|15019.9|15018.3|387
1733360700000|2024-12-05 01:05:00|15024|15022.3|15036.1|15033.6|15036.9|15035|15021.8|15020.4|443
1733361000000|2024-12-05 01:10:00|15035.7|15033.2|15030.6|15029.6|15038.9|15036.4|15029.5|15027.9|339
1733361300000|2024-12-05 01:15:00|15031.1|15030.1|15025|15024|15038.1|15037.4|15023.4|15021.8|390
1733361600000|2024-12-05 01:20:00|15025.8|15024.8|15024.8|15023.8|15029.8|15028.8|15022.8|15021.8|409
1733361900000|2024-12-05 01:25:00|15024.9|15023.9|15028.8|15027.3|15031.9|15030.6|15020.1|15019.1|390
1733362200000|2024-12-05 01:30:00|15028.4|15027.4|15065.1|15064.1|15065.2|15064.2|15019.4|15018.1|773
1733362500000|2024-12-05 01:35:00|15065|15064|15052|15051|15068.7|15067.7|15051.9|15050.9|502
1733362800000|2024-12-05 01:40:00|15051.8|15050.8|15044.3|15042.8|15052.1|15051.1|15040.6|15039.6|390
1733363100000|2024-12-05 01:45:00|15044|15043|15055.3|15053.6|15056.4|15054.9|15043.5|15041.9|431
1733363400000|2024-12-05 01:50:00|15055.2|15053.4|15053.5|15051.6|15055.2|15053.4|15045.9|15044.9|463
1733363700000|2024-12-05 01:55:00|15053.6|15051.7|15054.8|15053.2|15060.4|15058.6|15052.6|15050.8|399
1733364000000|2024-12-05 02:00:00|15054|15052.4|15046.1|15045.1|15057.3|15055.6|15043.2|15041.6|401
1733364300000|2024-12-05 02:05:00|15046.2|15045.2|15044.9|15043.9|15048.3|15047.3|15042.7|15041.7|239
1733364600000|2024-12-05 02:10:00|15045.6|15044.9|15040.2|15039.5|15047.7|15047|15040.2|15039.5|214
1733364900000|2024-12-05 02:15:00|15040.3|15039.6|15033.8|15032.8|15040.9|15039.9|15031.6|15029.7|360
1733365200000|2024-12-05 02:20:00|15032.8|15031.8|15031.1|15030.1|15033.5|15032.3|15027.2|15025.3|306
1733365500000|2024-12-05 02:25:00|15031|15030|15037.4|15036.4|15038.6|15036.5|15029.6|15028.6|367
1733365800000|2024-12-05 02:30:00|15036.4|15035.4|15033.4|15031.2|15036.8|15035.8|15028|15026.7|311
1733366100000|2024-12-05 02:35:00|15033.2|15031|15032.6|15031.6|15038.2|15035.9|15032.4|15031|281
1733366400000|2024-12-05 02:40:00|15032.5|15031.5|15030.3|15029.6|15038.3|15036.4|15029.2|15028.4|339
1733366700000|2024-12-05 02:45:00|15030.1|15029.4|15033.4|15031.4|15034.7|15033.2|15023.1|15022.4|323
1733367000000|2024-12-05 02:50:00|15033.2|15031.2|15029.6|15028.6|15033.8|15031.8|15022.5|15021|425
1733367300000|2024-12-05 02:55:00|15029.4|15028.4|15034|15033.3|15035.9|15034.9|15029.4|15028.4|348
1733367600000|2024-12-05 03:00:00|15033.5|15032.8|15028.2|15027.5|15034|15032.9|15027.1|15025.6|263
1733367900000|2024-12-05 03:05:00|15028.8|15027|15028.9|15027.9|15030.5|15029.8|15024.9|15024.2|166
1733368200000|2024-12-05 03:10:00|15028.8|15027.8|15028|15025.8|15029.6|15028.9|15021.3|15020.2|200
1733368500000|2024-12-05 03:15:00|15027.9|15025.9|15025.3|15023.7|15028|15026|15021|15019.7|255
1733368800000|2024-12-05 03:20:00|15025.2|15023.6|15023|15022|15026.1|15025.1|15021.4|15020.4|190
1733369100000|2024-12-05 03:25:00|15023.1|15022.1|15024|15023|15024.9|15023.9|15020.4|15019.4|251
1733369400000|2024-12-05 03:30:00|15023.9|15022.9|15027.2|15026.2|15029.8|15029.1|15023.8|15022.8|309
1733369700000|2024-12-05 03:35:00|15028.9|15027.4|15027.1|15026.1|15032|15030.8|15026.1|15025.1|193
1733370000000|2024-12-05 03:40:00|15027|15026|15031.9|15030.9|15034.8|15033|15027|15026|217
1733370300000|2024-12-05 03:45:00|15031.8|15030.8|15033.5|15032.5|15034.5|15033.5|15030.8|15029.8|152
1733370600000|2024-12-05 03:50:00|15033.6|15032.6|15028.3|15027.3|15035|15034|15028.3|15027.3|156
1733370900000|2024-12-05 03:55:00|15029.2|15028.2|15030|15027.8|15031.9|15030.4|15028.7|15027.4|204
1733371200000|2024-12-05 04:00:00|15030.1|15027.7|15031|15029.1|15032|15029.8|15024.3|15023.3|276
1733371500000|2024-12-05 04:05:00|15031.1|15029.2|15032.8|15030.7|15032.8|15031|15028.8|15027|169
1733371800000|2024-12-05 04:10:00|15032.7|15030.6|15033.9|15032.2|15036.2|15034.2|15032.4|15030.2|162
1733372100000|2024-12-05 04:15:00|15034.1|15032.3|15031.6|15030.6|15035.2|15034.2|15031.4|15030.4|82
1733372400000|2024-12-05 04:20:00|15031.4|15030.4|15033.2|15032.2|15036.3|15033.9|15026.2|15025.2|310
1733372700000|2024-12-05 04:25:00|15033|15032|15032.7|15031.7|15034.1|15033.1|15030.5|15029.4|247
1733373000000|2024-12-05 04:30:00|15032.6|15031.6|15039|15038|15040.3|15039.3|15032.6|15031.6|205
1733373300000|2024-12-05 04:35:00|15039.2|15038.2|15037.4|15036.4|15040.4|15039.4|15035.1|15034.1|168
1733373600000|2024-12-05 04:40:00|15037.3|15036.3|15040.8|15040.1|15043.4|15042.2|15036.1|15035.1|219
1733373900000|2024-12-05 04:45:00|15042.1|15041.4|15039|15038|15042.7|15041.9|15038.5|15037.5|136
1733374200000|2024-12-05 04:50:00|15039.2|15038.2|15040.6|15039.6|15042.8|15041.8|15039.2|15038.2|157
1733374500000|2024-12-05 04:55:00|15040.8|15039.3|15039.4|15038.4|15043|15041.4|15039|15038|185
1733374800000|2024-12-05 05:00:00|15039.5|15038.5|15031.6|15030.9|15040.2|15039.2|15031.4|15030.7|200
1733375100000|2024-12-05 05:05:00|15031.7|15031|15024|15023.3|15032.7|15032|15023.7|15023|149
1733375400000|2024-12-05 05:10:00|15024.7|15024|15020.1|15019.4|15026.3|15025.5|15020|15019.3|164
1733375700000|2024-12-05 05:15:00|15020.2|15019.5|15014.1|15013.4|15023.1|15022.4|15010.9|15010|225
1733376000000|2024-12-05 05:20:00|15014.4|15013.7|15013.6|15012.9|15016.1|15014.8|15012.1|15011.4|189
1733376300000|2024-12-05 05:25:00|15013.5|15012.8|15012.8|15011.8|15017|15015.1|15006.6|15005.8|256
1733376600000|2024-12-05 05:30:00|15012.6|15011.6|15015|15014|15019.5|15018.4|15010.7|15009|188
1733376900000|2024-12-05 05:35:00|15015.1|15014.1|15015.9|15015.2|15018.5|15017.5|15011.3|15010.4|287
1733377200000|2024-12-05 05:40:00|15014.9|15014.2|14991.9|14989.2|15016.2|15015.5|14981.5|14977.3|788
1733377500000|2024-12-05 05:45:00|14990.9|14988.2|14996.6|14995.6|14997|14995.6|14979.1|14977.6|665
1733377800000|2024-12-05 05:50:00|14996.7|14995.7|14985.8|14984.8|14997.7|14996|14985.3|14983.7|448
1733378100000|2024-12-05 05:55:00|14986.6|14985.6|14993.9|14992.9|14995.1|14994.1|14984.1|14983.1|521
1733378400000|2024-12-05 06:00:00|14993.6|14992.6|14983.8|14982.2|14993.6|14992.6|14982.8|14980.9|473
1733378700000|2024-12-05 06:05:00|14983.9|14982.3|14987|14985.1|14987.6|14985.9|14975.5|14974.3|432
1733379000000|2024-12-05 06:10:00|14987.1|14985.2|14983.1|14981.4|14990.9|14989.3|14982.3|14980.4|351
1733379300000|2024-12-05 06:15:00|14983.3|14981.6|14983.3|14981.4|14992.4|14990.6|14982.1|14981|416
1733379600000|2024-12-05 06:20:00|14983.2|14981.3|14978.7|14976.5|14984.6|14983.6|14970.3|14969.3|461
1733379900000|2024-12-05 06:25:00|14978.8|14976.6|14982.7|14980.8|14984|14982.5|14976.6|14974.9|383
1733380200000|2024-12-05 06:30:00|14982.8|14980.9|14980|14979|14985.8|14984.5|14978.4|14977.2|403
1733380500000|2024-12-05 06:35:00|14980.1|14979.1|14981.1|14980.1|14986.3|14984.7|14978.2|14976.5|283
1733380800000|2024-12-05 06:40:00|14981.2|14980.2|14975.8|14974.2|14981.3|14980.3|14970.3|14969|427
1733381100000|2024-12-05 06:45:00|14975.9|14974.3|14974.5|14972.9|14975.9|14974.5|14971.4|14969.4|250
1733381400000|2024-12-05 06:50:00|14974.6|14972.8|14974.6|14973.9|14975.4|14974.7|14968.6|14967.2|312
1733381700000|2024-12-05 06:55:00|14974.1|14973.4|14978.9|14977.4|14981.9|14980.9|14967.1|14965.4|308
1733382000000|2024-12-05 07:00:00|14979|14977.9|14983.2|14982.5|14985.1|14984.4|14978.7|14977.7|311
1733382300000|2024-12-05 07:05:00|14983.3|14982.6|14986.5|14985.5|14986.9|14986.2|14978.6|14977.9|299
1733382600000|2024-12-05 07:10:00|14986.6|14985.6|14985.9|14985.2|14987.9|14986.9|14980.9|14980.2|353
1733382900000|2024-12-05 07:15:00|14985.5|14984.8|14992|14991|14992.7|14991.1|14983.9|14983.2|373
1733383200000|2024-12-05 07:20:00|14992.1|14991.1|14994.3|14993.6|14997.5|14995.9|14991|14990.2|478
1733383500000|2024-12-05 07:25:00|14993.8|14993.1|14998.6|14997.6|15002.9|15001.8|14992.7|14991.7|433
1733383800000|2024-12-05 07:30:00|14998.9|14997.9|14992.6|14991.9|14999.2|14998.2|14992.4|14991.2|352
1733384100000|2024-12-05 07:35:00|14992.8|14992.1|14989.3|14988.6|14995.7|14995|14987.4|14986.1|362
1733384400000|2024-12-05 07:40:00|14989.6|14988.9|14982.2|14981.5|14991.1|14989.8|14982.1|14980.8|444
1733384700000|2024-12-05 07:45:00|14983.2|14982.5|14977.7|14976.7|14984.1|14983.4|14977.5|14976.3|319
1733385000000|2024-12-05 07:50:00|14977.9|14976.9|14974|14973|14980.4|14979.7|14974|14972.5|366
1733385300000|2024-12-05 07:55:00|14974.2|14973.2|14979.5|14977.8|14979.9|14978.9|14971.4|14970.7|354
1733385600000|2024-12-05 08:00:00|14978.7|14978|14966.6|14965|14983.3|14981.8|14966.6|14964.6|624
1733385900000|2024-12-05 08:05:00|14966.7|14965.1|14979.5|14977.6|14982.7|14981.4|14966.4|14965.1|511
1733386200000|2024-12-05 08:10:00|14980.2|14978.3|14988.9|14988.2|14991.2|14990|14975.9|14975.2|577
1733386500000|2024-12-05 08:15:00|14988.7|14988|14992.6|14991.9|14993.7|14993|14988.1|14986.7|416
1733386800000|2024-12-05 08:20:00|14992.3|14991.6|14990.7|14990|14995|14994.3|14989.3|14988.3|259
1733387100000|2024-12-05 08:25:00|14990|14989.3|14987.6|14986.9|14991.4|14990.4|14984.9|14983.9|382
1733387400000|2024-12-05 08:30:00|14987.5|14986.8|14995.6|14993.4|14997.8|14996.8|14986.4|14985.7|363
1733387700000|2024-12-05 08:35:00|14995.8|14993.5|14996.4|14994.3|14996.8|14995.8|14985.9|14985.2|327
1733388000000|2024-12-05 08:40:00|14997.2|14995.1|15001.9|15000.3|15001.9|15000.3|14993.5|14991.3|397
1733388300000|2024-12-05 08:45:00|15002.5|15000.8|15016.7|15014.6|15016.7|15014.6|15002.4|15000.7|462
1733388600000|2024-12-05 08:50:00|15017.2|15014.9|15020.6|15018.4|15021.9|15020.9|15012.4|15010.3|359
1733388900000|2024-12-05 08:55:00|15021|15019|15019.6|15018.6|15022.1|15020.1|15014.9|15013.1|409
1733389200000|2024-12-05 09:00:00|15019.5|15018.5|15017.3|15015.7|15024.1|15023.3|15016.1|15014.7|383
1733389500000|2024-12-05 09:05:00|15017.5|15015.9|15013.5|15012.5|15017.7|15016.1|15011.6|15010|292
1733389800000|2024-12-05 09:10:00|15013.6|15012.6|15018.1|15017.1|15020.5|15019.6|15013.5|15012.5|293
1733390100000|2024-12-05 09:15:00|15018.2|15017.2|15019.5|15018.5|15025.5|15023.9|15018|15017|284
1733390400000|2024-12-05 09:20:00|15019.6|15018.6|15021.5|15020.5|15022.9|15021.9|15018.6|15017.6|267
1733390700000|2024-12-05 09:25:00|15021.6|15020.6|15024.5|15022.9|15029.2|15027.9|15021.4|15020.4|316
1733391000000|2024-12-05 09:30:00|15024.4|15022.8|15020.1|15018.5|15026.2|15025.2|15019.8|15018.2|278
1733391300000|2024-12-05 09:35:00|15019.8|15018.6|15020.2|15019.5|15020.6|15019.9|15018.1|15016.2|304
1733391600000|2024-12-05 09:40:00|15019.9|15019.2|15016.4|15014.7|15023.5|15022.8|15015.1|15013.2|346
1733391900000|2024-12-05 09:45:00|15016.7|15015|15029.3|15028.6|15029.8|15028.6|15016.3|15014.6|389
1733392200000|2024-12-05 09:50:00|15029.2|15028.5|15029.7|15027.8|15030.6|15029.4|15025.8|15024.9|355
1733392500000|2024-12-05 09:55:00|15029.8|15028.2|15031.5|15030.8|15032.2|15031|15027.6|15025.9|281
1733392800000|2024-12-05 10:00:00|15031.6|15030.9|15029.4|15028.7|15033|15031.7|15028.5|15027.6|348
1733393100000|2024-12-05 10:05:00|15029.3|15028.6|15028|15027.3|15030.7|15030|15027.1|15025.4|242
1733393400000|2024-12-05 10:10:00|15028.2|15027.5|15028.1|15025.8|15029.8|15028.6|15024.8|15022.8|369
1733393700000|2024-12-05 10:15:00|15027.5|15025.4|15029|15028.3|15029.6|15028.9|15025.7|15024.5|197
1733394000000|2024-12-05 10:20:00|15028.9|15028.2|15026|15025.3|15030.3|15029.6|15024.8|15024.1|230
1733394300000|2024-12-05 10:25:00|15025.8|15025.1|15025.5|15023.6|15026.4|15025.1|15021.4|15020.4|278
1733394600000|2024-12-05 10:30:00|15026.2|15024.1|15032.4|15031.4|15035.5|15034.4|15025.9|15023.9|250
1733394900000|2024-12-05 10:35:00|15032.5|15031.5|15033|15031.1|15033.5|15032.3|15028.4|15027.7|221
1733395200000|2024-12-05 10:40:00|15033.2|15031.3|15027.5|15025.9|15035.2|15034.2|15027.4|15025.5|238
1733395500000|2024-12-05 10:45:00|15026.9|15025.2|15018.2|15017.2|15028.9|15027.9|15017.7|15016.7|300
1733395800000|2024-12-05 10:50:00|15018.4|15017.4|15017.9|15015.9|15018.4|15017.4|15013|15011.8|379
1733396100000|2024-12-05 10:55:00|15017.7|15015.8|15012.3|15011.6|15019.7|15018.6|15009.7|15008.6|298
1733396400000|2024-12-05 11:00:00|15012.4|15011.7|15016.8|15016.1|15018|15016.4|15011.5|15010.7|287
1733396700000|2024-12-05 11:05:00|15017|15016.3|15015.2|15012.9|15017.4|15016.4|15010.4|15009.3|313
1733397000000|2024-12-05 11:10:00|15015.1|15012.8|15017.5|15016.5|15019.9|15018.1|15015|15012.8|229
1733397300000|2024-12-05 11:15:00|15017.6|15016.6|15018.2|15017.2|15021|15019.3|15016.3|15015.3|189
1733397600000|2024-12-05 11:20:00|15018.4|15017.4|15021.7|15021|15024.1|15023.4|15018.4|15017|180
1733397900000|2024-12-05 11:25:00|15021.6|15020.9|15021.8|15021.1|15023.8|15023.1|15020.5|15019.8|191
1733398200000|2024-12-05 11:30:00|15021.7|15021|15013.8|15012.8|15023.2|15022.5|15013.8|15012.2|245
1733398500000|2024-12-05 11:35:00|15013.9|15012.9|15016.2|15015.5|15017.3|15016.1|15011.8|15010.7|235
1733398800000|2024-12-05 11:40:00|15016.1|15015.4|15013.7|15013|15016.7|15016|15011.7|15010.9|313
1733399100000|2024-12-05 11:45:00|15013.6|15012.9|15015.9|15015.2|15017.6|15016.9|15013|15011.7|184
1733399400000|2024-12-05 11:50:00|15015.7|15015|15010|15008.2|15016.1|15015.4|15008.9|15007.6|253
1733399700000|2024-12-05 11:55:00|15009.4|15007.8|15016.4|15015.7|15019.5|15017.9|15004.9|15003.5|437
1733400000000|2024-12-05 12:00:00|15016.3|15015.6|15018|15017.3|15020.4|15019.7|15015.2|15014.5|313
1733400300000|2024-12-05 12:05:00|15018.2|15017.5|15022.7|15021.7|15023|15022.1|15016|15015.3|285
1733400600000|2024-12-05 12:10:00|15022.8|15021.8|15033.8|15033.1|15035.6|15034.5|15022.8|15021.8|420
1733400900000|2024-12-05 12:15:00|15033.6|15032.9|15039.2|15038.5|15039.2|15038.5|15030.9|15029.2|298
1733401200000|2024-12-05 12:20:00|15038.9|15038.2|15036.6|15035.9|15039.3|15038.6|15035.2|15033.9|223
1733401500000|2024-12-05 12:25:00|15036.7|15036|15040.1|15039.4|15040.5|15039.7|15036|15035.3|273
1733401800000|2024-12-05 12:30:00|15040|15039.3|15047.7|15046.7|15051|15050.3|15040|15039.3|439
1733402100000|2024-12-05 12:35:00|15047.8|15046.8|15045.5|15043.5|15050.2|15049.4|15043.3|15041.2|355
1733402400000|2024-12-05 12:40:00|15045.3|15043.6|15040.8|15039.8|15045.8|15044|15037.5|15036.3|370
1733402700000|2024-12-05 12:45:00|15040.6|15039.6|15044.9|15044.2|15049.1|15047.2|15040.6|15039.6|275
1733403000000|2024-12-05 12:50:00|15044.7|15044|15043.3|15042.3|15051.3|15049.5|15042.6|15041.9|432
1733403300000|2024-12-05 12:55:00|15043.2|15042.2|15040.5|15039.8|15044.3|15043.6|15039|15038|497
1733403600000|2024-12-05 13:00:00|15040.4|15039.7|15041.1|15039.5|15049.5|15047.3|15037.1|15036.4|486
1733403900000|2024-12-05 13:05:00|15041|15039.4|15040.3|15039.6|15043.3|15041.8|15037.1|15036|349
1733404200000|2024-12-05 13:10:00|15040.6|15039.9|15041.2|15040.5|15049.1|15048.2|15038.3|15037.6|490
1733404500000|2024-12-05 13:15:00|15041.1|15040.4|15036.3|15035.6|15044|15043.3|15034.9|15034.2|443
1733404800000|2024-12-05 13:20:00|15036.1|15035.4|15044|15043.3|15045.1|15044.4|15033.1|15031.8|524
1733405100000|2024-12-05 13:25:00|15043.9|15043.2|15039.9|15033.9|15043.9|15043.2|15036.6|15033.7|436
1733405400000|2024-12-05 13:30:00|15036.4|15030.4|15045.6|15044.6|15045.8|15044.8|15022.9|15016.9|1096
1733405700000|2024-12-05 13:35:00|15045.8|15044.8|15052.9|15051.9|15054.8|15053.8|15040.6|15039.6|831
1733406000000|2024-12-05 13:40:00|15053|15052|15054.2|15053.2|15058.4|15056.1|15047.7|15046.7|821
1733406300000|2024-12-05 13:45:00|15054.3|15053.3|15056.5|15055.8|15060.1|15059.1|15053.6|15052.7|696
1733406600000|2024-12-05 13:50:00|15056.4|15055.7|15067.7|15067|15070|15069.3|15055.3|15054.6|812
1733406900000|2024-12-05 13:55:00|15068|15067.3|15061.4|15060.4|15069|15068.3|15060.5|15059.7|619
1733407200000|2024-12-05 14:00:00|15060.3|15059.6|15056.7|15055.7|15062|15061.3|15052.4|15051.7|643
1733407500000|2024-12-05 14:05:00|15056.6|15056|15044.5|15043.5|15061|15060|15044.5|15043.5|613
1733407800000|2024-12-05 14:10:00|15044.4|15043.4|15040.7|15040|15045.4|15044.7|15040.4|15039.6|565
1733408100000|2024-12-05 14:15:00|15040.9|15040.2|15048.7|15047.7|15050.1|15049.3|15040.1|15039.4|585
1733408400000|2024-12-05 14:20:00|15048.8|15047.8|15054.4|15053.7|15054.8|15053.9|15047.1|15046.1|456
1733408700000|2024-12-05 14:25:00|15054.3|15053.6|15052.4|15051.4|15055.5|15054.4|15045.6|15043.9|518
1733409000000|2024-12-05 14:30:00|15052.5|15051.5|15055.7|15055|15060.5|15059.4|15051.8|15050.4|601
1733409300000|2024-12-05 14:35:00|15055.8|15054.8|15041.3|15040.3|15055.8|15054.9|15040.6|15039.8|649
1733409600000|2024-12-05 14:40:00|15041|15040|15031|15030|15044.3|15043|15028.1|15027.4|507
1733409900000|2024-12-05 14:45:00|15031.1|15030.1|15036.8|15036.1|15041.1|15040.1|15030.7|15030|625
1733410200000|2024-12-05 14:50:00|15036.5|15035.8|15045.6|15044.6|15047.3|15045.4|15033.6|15032.6|690
1733410500000|2024-12-05 14:55:00|15045.4|15044.4|15049.7|15047.6|15049.8|15047.8|15039.4|15038.4|498
1733410800000|2024-12-05 15:00:00|15049.8|15047.7|15040.9|15039.9|15050.8|15049.8|15038.5|15037.5|543
1733411100000|2024-12-05 15:05:00|15040.7|15039.7|15033.8|15033.1|15043.5|15042.5|15030.2|15028.6|690
1733411400000|2024-12-05 15:10:00|15033.9|15033.2|15038.9|15037.9|15042.4|15040.3|15028.7|15027|673
1733411700000|2024-12-05 15:15:00|15038.8|15037.8|15032.7|15031.7|15041.3|15040.1|15029.3|15028.3|653
1733412000000|2024-12-05 15:20:00|15032.5|15031.5|15043.2|15042.2|15044.7|15043.7|15030.9|15029.9|580
1733412300000|2024-12-05 15:25:00|15043|15042|15031.6|15030.6|15043|15042|15030.3|15029.5|499
1733412600000|2024-12-05 15:30:00|15031.3|15030.3|15036.9|15036.2|15038.9|15038.2|15030.6|15029.6|412
1733412900000|2024-12-05 15:35:00|15036.8|15036.1|15036.5|15035.5|15039.4|15038|15034.3|15032.6|445
1733413200000|2024-12-05 15:40:00|15036.4|15035.4|15048.7|15047.7|15049.7|15047.9|15036.3|15035.4|494
1733413500000|2024-12-05 15:45:00|15046.6|15045.9|15028.5|15027.5|15046.6|15045.9|15027.9|15026.7|571
1733413800000|2024-12-05 15:50:00|15028.4|15027.4|15023.2|15022.5|15030.4|15028.8|15018.4|15017.3|749
1733414100000|2024-12-05 15:55:00|15023.6|15022.9|15026|15024.1|15029.2|15027.6|15021.3|15020|648
1733414400000|2024-12-05 16:00:00|15026.1|15024.2|15022.1|15020.3|15026.2|15025.3|15018|15016|690
1733414700000|2024-12-05 16:05:00|15022.3|15020.4|15018|15017.3|15024.9|15022.7|15016.9|15015.8|561
1733415000000|2024-12-05 16:10:00|15017.9|15017.2|15029.8|15028.8|15034.5|15033.7|15017.5|15016.8|599
1733415300000|2024-12-05 16:15:00|15029.7|15028.7|15017.3|15015.2|15031.9|15030.9|15015.3|15014.3|443
1733415600000|2024-12-05 16:20:00|15017.6|15015.6|15013|15011.1|15021.3|15019.7|15012.4|15010.5|441
1733415900000|2024-12-05 16:25:00|15013.1|15011.4|15015|15014.3|15016.1|15015.1|15010.5|15009.3|399
1733416200000|2024-12-05 16:30:00|15015.3|15014.6|15015.2|15014.5|15020.4|15019.7|15012.5|15010.4|403
1733416500000|2024-12-05 16:35:00|15015.3|15014.6|15015|15014.3|15016.6|15015.9|15010.7|15010|285
1733416800000|2024-12-05 16:40:00|15014.9|15014.2|15013.9|15012.9|15015|15014.2|15010.6|15009.7|288
1733417100000|2024-12-05 16:45:00|15013.4|15012.4|15014.8|15012.6|15017.1|15015.2|15012.5|15010.6|308
1733417400000|2024-12-05 16:50:00|15014.9|15012.7|15019.7|15019|15020.8|15020.1|15014.8|15012.6|408
1733417700000|2024-12-05 16:55:00|15019.5|15018.8|15021.3|15019.5|15022.9|15021.4|15017.1|15015.6|406
1733418000000|2024-12-05 17:00:00|15021.1|15019.4|15012.7|15012|15022.7|15022|15011.6|15010.9|316
1733418300000|2024-12-05 17:05:00|15012.9|15012.2|15009.7|15008|15014.6|15012.6|15008|15006.5|308
1733418600000|2024-12-05 17:10:00|15009.8|15008.1|15016.8|15016.1|15020.8|15020.1|15008.8|15007.7|368
1733418900000|2024-12-05 17:15:00|15017.1|15016.4|15015.1|15014.1|15018.3|15017.6|15011.2|15009.3|386
1733419200000|2024-12-05 17:20:00|15015|15014|15018.4|15017.7|15019.4|15018.7|15013.4|15012.7|261
1733419500000|2024-12-05 17:25:00|15019.1|15018.4|15013.3|15012.6|15019.5|15018.8|15010|15009.3|364
1733419800000|2024-12-05 17:30:00|15013.4|15012.7|15012.8|15012.1|15014.6|15013.9|15009.1|15008.1|350
1733420100000|2024-12-05 17:35:00|15013|15012.3|15013.3|15011.2|15014.3|15012.6|15007.7|15006|406
1733420400000|2024-12-05 17:40:00|15013.4|15011.1|15014.7|15014|15015.6|15014.6|15012|15010.3|258
1733420700000|2024-12-05 17:45:00|15014.8|15014.1|15017.5|15016.5|15017.7|15016.7|15012.2|15011.5|236
1733421000000|2024-12-05 17:50:00|15017.3|15016.3|15012.6|15011.6|15017.6|15016.6|15008.6|15007.6|326
1733421300000|2024-12-05 17:55:00|15012.7|15011.7|15013.7|15012.7|15013.8|15012.8|15011.4|15010.4|241
1733421600000|2024-12-05 18:00:00|15014.1|15013.1|15019.4|15018.7|15019.8|15019.1|15012.7|15011.7|210
1733421900000|2024-12-05 18:05:00|15019.3|15018.6|15022.6|15020.8|15023.2|15022.1|15017.1|15016.4|162
1733422200000|2024-12-05 18:10:00|15022.5|15020.7|15025.2|15024.5|15025.2|15024.5|15020.2|15019.5|174
1733422500000|2024-12-05 18:15:00|15025.1|15024.4|15025.5|15024.8|15027.1|15026.4|15022.8|15022.1|176
1733422800000|2024-12-05 18:20:00|15025.7|15025|15025.9|15025.2|15026.5|15025.8|15021.5|15020.8|240
1733423100000|2024-12-05 18:25:00|15025.8|15025.1|15030.1|15028.4|15030.2|15028.5|15024.6|15023.9|271
1733423400000|2024-12-05 18:30:00|15030|15028.5|15034.1|15033.4|15035.5|15034.3|15029.1|15027.9|240
1733423700000|2024-12-05 18:35:00|15034.2|15033.5|15031.5|15029.5|15034.4|15033.7|15028.4|15027.2|200
1733424000000|2024-12-05 18:40:00|15031.7|15029.6|15029.5|15028.8|15032|15031.3|15028.4|15027.7|154
1733424300000|2024-12-05 18:45:00|15029.4|15028.7|15024.9|15024.2|15029.7|15029|15022.2|15020.1|245
1733424600000|2024-12-05 18:50:00|15025|15024.3|15022|15021.3|15025.1|15024.4|15021.5|15020.8|145
1733424900000|2024-12-05 18:55:00|15022.1|15021.4|15016.1|15015.4|15022.8|15022.1|15015.7|15015|202
1733425200000|2024-12-05 19:00:00|15015.7|15015|15002.4|15001.4|15015.7|15015|14998.5|14996.9|484
1733425500000|2024-12-05 19:05:00|15002.3|15001.3|15004.8|15004.1|15009.9|15007.7|15002.1|15001.2|267
1733425800000|2024-12-05 19:10:00|15005.6|15004.9|15004.9|15004.2|15007.2|15006.5|15004.9|15003.4|177
1733426100000|2024-12-05 19:15:00|15005.5|15004.8|15006.8|15006.1|15007.2|15006.5|15003.6|15002.9|191
1733426400000|2024-12-05 19:20:00|15006.7|15006|15009.4|15008.4|15009.5|15008.5|15002.5|15001.5|181
1733426700000|2024-12-05 19:25:00|15009.2|15008.2|15006.3|15005.3|15010.1|15009.4|15003.7|15002.7|189
1733427000000|2024-12-05 19:30:00|15006.2|15005.2|15003|15002|15008.1|15007.4|15001.1|15000.4|232
1733427300000|2024-12-05 19:35:00|15002.9|15001.9|14997.4|14995.9|15003.4|15002.4|14995.9|14994.9|350
1733427600000|2024-12-05 19:40:00|14997.7|14996.1|14998.1|14996.3|15001.7|14999.7|14995|14993.8|284
1733427900000|2024-12-05 19:45:00|14997.8|14996.1|14995.7|14995|14998.2|14997.2|14994.8|14993.2|321
1733428200000|2024-12-05 19:50:00|14995.6|14994.9|14995.1|14994.4|14996.6|14995.9|14992.5|14991.3|214
1733428500000|2024-12-05 19:55:00|14994.9|14994.2|15002.4|15001.7|15002.5|15001.8|14994.5|14993.8|324
1733428800000|2024-12-05 20:00:00|15002.6|15001.9|15008|15007.3|15008.7|15008|15001.3|15000.6|231
1733429100000|2024-12-05 20:05:00|15008.1|15007.4|15009.3|15008.6|15010.5|15008.9|15006.9|15006.2|186
1733429400000|2024-12-05 20:10:00|15009.5|15008.8|15008.9|15006.8|15009.5|15008.8|15006.5|15004.6|184
1733429700000|2024-12-05 20:15:00|15008.8|15006.7|15002.9|15001.2|15008.8|15006.7|15002.7|15000.8|171
1733430000000|2024-12-05 20:20:00|15003.1|15001.3|15001.5|15000.5|15005|15003.6|15001.2|15000.2|171
1733430300000|2024-12-05 20:25:00|15001.6|15000.6|14997.8|14997.1|15001.9|15000.6|14996.5|14994.5|283
1733430600000|2024-12-05 20:30:00|14998|14997|15001.5|15000.8|15001.9|15001.1|14996|14995|251
1733430900000|2024-12-05 20:35:00|15001.7|15000.7|15002.5|15001.8|15003.9|15003.2|15001.4|15000.4|125
1733431200000|2024-12-05 20:40:00|15002.4|15001.7|15007.2|15006.5|15007.8|15006.5|15002.4|15001.7|171
1733431500000|2024-12-05 20:45:00|15007.3|15006.6|15008.9|15008.2|15009.5|15008.8|15006.9|15006.2|140
1733431800000|2024-12-05 20:50:00|15009.4|15008.7|15009.4|15008.4|15011.9|15010.5|15007.3|15006.6|273
1733432100000|2024-12-05 20:55:00|15009.7|15008.7|15008.5|15007.8|15010.6|15009.6|15006|15005.3|331
1733432400000|2024-12-05 21:00:00|15008.7|15008|15007.6|15005.4|15009.3|15008.6|15005.5|15004.1|239
1733432700000|2024-12-05 21:05:00|15008.7|15006.6|15009.8|15008.8|15013.1|15012.1|15008.6|15006.5|131
1733433000000|2024-12-05 21:10:00|15009.9|15008.9|15010.9|15009.9|15012.9|15011.7|15009|15007.5|186
1733433300000|2024-12-05 21:15:00|15010.8|15009.8|15007.8|15006.2|15011.5|15010.3|15006.9|15005.9|95
1733433600000|2024-12-05 21:20:00|15007.6|15006.6|15008.3|15006.3|15008.6|15007.5|15007.4|15005.4|128
1733433900000|2024-12-05 21:25:00|15008.4|15006.2|15008.3|15006.7|15009.1|15007.3|15006.7|15004.7|247
1733434200000|2024-12-05 21:30:00|15008.4|15006.6|15010.4|15009.4|15010.5|15009.5|15008.4|15006.6|181
1733434500000|2024-12-05 21:35:00|15010.8|15009.1|15010.7|15009.7|15011.7|15010.7|15009.4|15008.2|275
1733434800000|2024-12-05 21:40:00|15010.8|15009.8|15007.8|15006.1|15010.8|15009.8|15007|15005.8|181
1733435100000|2024-12-05 21:45:00|15007.4|15005.8|15010.2|15007.6|15010.4|15007.8|15007.4|15005.6|219
1733435400000|2024-12-05 21:50:00|15010.3|15007.2|15010.7|15007.6|15010.9|15008.4|15009.9|15007.1|374
1733435700000|2024-12-05 21:55:00|15011.3|15006.9|15016.1|15009.1|15016.1|15009.1|15009.8|15002.8|152
1733436000000|2024-12-05 22:00:00|15015.4|15008.4|15014.3|15007.3|15015.4|15008.4|15013.8|15006.8|5
1733436300000|2024-12-05 22:05:00|15011|15004|15009.5|15002.5|15011.1|15004.1|15009.5|15002.5|3
1733436600000|2024-12-05 22:10:00|15010|15003|15009.7|15002.7|15010|15003|15009.7|15002.7|4
1733436900000|2024-12-05 22:15:00|15009.9|15002.9|15009.8|15002.8|15010|15003|15009.4|15002.4|22
1733437200000|2024-12-05 22:20:00|15009.7|15002.7|15009.7|15002.7|15010|15003|15009.5|15002.5|17
1733437500000|2024-12-05 22:25:00|15010.6|15003.6|15008.8|15001.8|15011.1|15004.1|15008.4|15001.4|31
1733437800000|2024-12-05 22:30:00|15009|15002|15009.6|15002.6|15009.6|15002.6|15005.2|14998.2|24
1733438100000|2024-12-05 22:35:00|15009.5|15002.5|15009.5|15002.5|15009.6|15002.6|15008.7|15001.7|7
1733438700000|2024-12-05 22:45:00|15009.5|15002.5|15010.2|15003.2|15010.2|15003.2|15009.5|15002.5|3
1733439000000|2024-12-05 22:50:00|15010.7|15003.7|15015.4|15008.4|15015.9|15008.9|15010.7|15003.7|19
1733439300000|2024-12-05 22:55:00|15015.3|15008.3|15011|15004|15016|15009|15008.5|15001.5|231
1733439600000|2024-12-05 23:00:00|15014|15007|15013.3|15009.2|15017.8|15010.8|15007.5|15000.5|146
1733439900000|2024-12-05 23:05:00|15012.8|15009.7|15013.1|15009.9|15020.9|15017.7|15012.8|15009.2|139
1733440200000|2024-12-05 23:10:00|15013.2|15010.9|15011.3|15008.6|15014.1|15011|15009.6|15006.5|127
1733440500000|2024-12-05 23:15:00|15011.1|15008.5|15012.2|15010.4|15015.1|15012.7|15009.7|15008.4|133
1733440800000|2024-12-05 23:20:00|15012.3|15010.6|15018|15015.9|15018.6|15016.5|15010.9|15009.9|120
1733441100000|2024-12-05 23:25:00|15017.9|15016.1|15018.2|15015.8|15018.5|15017|15014|15013.3|106
1733441400000|2024-12-05 23:30:00|15019.3|15015.9|15018.2|15015.5|15024.6|15022.7|15017.1|15014.9|161
1733441700000|2024-12-05 23:35:00|15019.3|15016.6|15021.4|15018.9|15021.6|15019.7|15018|15015.5|107
1733442000000|2024-12-05 23:40:00|15021.5|15018.8|15016.5|15014.9|15021.9|15020.2|15013.1|15012|151
1733442300000|2024-12-05 23:45:00|15015.9|15014.3|15021|15019.4|15023.2|15022.1|15015.9|15014.3|202
1733442600000|2024-12-05 23:50:00|15020.8|15019.5|15024.4|15021.6|15024.7|15022.4|15018.4|15017.1|136
1733442900000|2024-12-05 23:55:00|15024.3|15021.8|15013.6|15011.1|15024.3|15021.8|15013.5|15011.1|148
1733443200000|2024-12-06 00:00:00|15013.7|15011.4|15018.2|15016|15025.9|15024.2|15011.6|15009.7|352
1733443500000|2024-12-06 00:05:00|15018.3|15016.1|15026.7|15024.3|15028.1|15027.1|15015|15013.2|413
1733443800000|2024-12-06 00:10:00|15026.6|15024.6|15023.2|15022.5|15028.2|15027.2|15021.9|15020.8|353
1733444100000|2024-12-06 00:15:00|15023.1|15022.4|15020.4|15019.4|15025.5|15024.5|15020.3|15018.2|292
1733444400000|2024-12-06 00:20:00|15020.1|15019.1|15015.8|15014.1|15020.3|15019.2|15014.6|15012.9|275
1733444700000|2024-12-06 00:25:00|15015.7|15014.2|15006.5|15004.9|15016.8|15015.2|15004.1|15002.5|300
1733445000000|2024-12-06 00:30:00|15006.4|15004.8|15010.6|15008.2|15010.7|15008.5|15002.9|15001.3|228
1733445300000|2024-12-06 00:35:00|15010.5|15008.1|15008.1|15005.7|15010.6|15008.1|15004|15003|250
1733445600000|2024-12-06 00:40:00|15008|15005.8|15005|15004|15010.3|15008.2|15005|15004|279
1733445900000|2024-12-06 00:45:00|15005.1|15004.1|15004.2|15003.2|15010|15009|15003|15002|311
1733446200000|2024-12-06 00:50:00|15004.1|15003.1|14996.8|14995.8|15004.1|15003.1|14987.7|14985.8|706
1733446500000|2024-12-06 00:55:00|14996.7|14995.7|15011|15010|15013.6|15012.2|14996.7|14995.7|678
1733446800000|2024-12-06 01:00:00|15010.4|15009.4|15010.6|15009.6|15012.7|15011.5|15006|15005|533
1733447100000|2024-12-06 01:05:00|15010.9|15009.4|15006.2|15005.2|15011.8|15010.5|15003.1|15001.5|435
1733447400000|2024-12-06 01:10:00|15006.1|15005.1|15013.1|15012.1|15016.5|15015.5|15004.1|15003.1|451
1733447700000|2024-12-06 01:15:00|15012.1|15011.1|15013.2|15012.2|15016|15014.7|15009.3|15008|387
1733448000000|2024-12-06 01:20:00|15013.4|15011.9|15013.9|15012.9|15016.7|15015.7|15012|15011|235
1733448300000|2024-12-06 01:25:00|15015.8|15014.8|15016|15014|15016.7|15015.2|15011.5|15009.9|211
1733448600000|2024-12-06 01:30:00|15015.4|15014.4|15012.8|15011.8|15018.6|15017.3|15012.2|15011.2|194
1733448900000|2024-12-06 01:35:00|15013.1|15012.1|15009.6|15008.6|15013.3|15012.3|15008.1|15006.9|164
1733449200000|2024-12-06 01:40:00|15009.7|15008.7|15013.4|15012.4|15014.6|15013.5|15004.1|15003.1|317
1733449500000|2024-12-06 01:45:00|15013.3|15012.3|15017.3|15016.3|15019.1|15018.1|15011.8|15010.8|243
1733449800000|2024-12-06 01:50:00|15017|15016|15017|15015.2|15023.4|15022.2|15014.1|15013.1|328
1733450100000|2024-12-06 01:55:00|15017.4|15015.7|15005.1|15004.1|15018.7|15017.6|15004.9|15003.8|308
1733450400000|2024-12-06 02:00:00|15004.9|15003.9|14999.8|14998.8|15005|15004|14994.3|14993|317
1733450700000|2024-12-06 02:05:00|15000.4|14999.4|14998.8|14998.1|15004.1|15003|14992.1|14991.4|264
1733451000000|2024-12-06 02:10:00|14998.7|14998|14994.4|14993.4|15000|14999|14994.1|14993.1|230
1733451300000|2024-12-06 02:15:00|14994.3|14993.3|14999.3|14998.6|15000.7|15000|14992.9|14992.2|284
1733451600000|2024-12-06 02:20:00|14999.4|14998.7|14995|14994.3|15002.4|15001.7|14995|14994.3|218
1733451900000|2024-12-06 02:25:00|14995.1|14994.4|14997.1|14996.4|14998.8|14998.1|14993.9|14992.9|254
1733452200000|2024-12-06 02:30:00|14997|14996.3|15000.9|15000.2|15003.4|15002.4|14997|14996.3|236
1733452500000|2024-12-06 02:35:00|15000.7|15000|14996|14995.3|15001.9|15001.2|14995|14994.3|184
1733452800000|2024-12-06 02:40:00|14996.1|14995.4|14996|14995.3|15000.7|15000|14993.8|14993|247
1733453100000|2024-12-06 02:45:00|14995.9|14995.2|14995.2|14994.5|14999.8|14999.1|14991.2|14990.5|204
1733453400000|2024-12-06 02:50:00|14995.3|14994.6|14992.2|14991.2|14995.4|14994.7|14989.3|14988.6|195
1733453700000|2024-12-06 02:55:00|14991.6|14990.6|14984.3|14982.6|14991.6|14990.6|14982.5|14981.5|222
1733454000000|2024-12-06 03:00:00|14984.2|14981.9|14981.1|14980.1|14984.9|14983.5|14980.4|14978.8|259
1733454300000|2024-12-06 03:05:00|14981.2|14980.2|14979.4|14978.4|14983|14982|14979|14978|203
1733454600000|2024-12-06 03:10:00|14979.5|14978.5|14978.1|14977.1|14980.6|14979.9|14977.6|14976.6|137
1733454900000|2024-12-06 03:15:00|14978.3|14977.3|14980.7|14979.1|14981.2|14980.2|14977.9|14976.9|104
1733455200000|2024-12-06 03:20:00|14980.4|14979.2|14982.2|14981.2|14983|14982|14979.2|14978.2|170
1733455500000|2024-12-06 03:25:00|14982.3|14981.3|14981.1|14979.3|14982.5|14981.5|14978.4|14976.8|228
1733455800000|2024-12-06 03:30:00|14981.2|14979.5|14980.6|14979.9|14983.7|14982.2|14979.9|14978.9|231
1733456100000|2024-12-06 03:35:00|14980.4|14979.7|14980.8|14979.1|14981.4|14979.7|14977.8|14976.9|144
1733456400000|2024-12-06 03:40:00|14981|14979.4|14987.6|14986.6|14987.6|14986.6|14978.5|14976.8|228
1733456700000|2024-12-06 03:45:00|14987.4|14986.4|14987.6|14986.1|14992.5|14991.8|14986.7|14985.4|233
1733457000000|2024-12-06 03:50:00|14987.7|14986.2|14987|14986|14988.4|14987.4|14984.9|14984.2|171
1733457300000|2024-12-06 03:55:00|14987.2|14986.2|14988.6|14987.6|14989|14987.8|14984.5|14983.5|153
1733457600000|2024-12-06 04:00:00|14989.2|14988.2|14986.3|14985.3|14989.9|14988.3|14983.8|14982.8|205
1733457900000|2024-12-06 04:05:00|14986.6|14985|14993.4|14992.4|14993.6|14992.6|14986|14984.7|185
1733458200000|2024-12-06 04:10:00|14993.2|14992.2|14992.1|14990.1|14993.9|14992.9|14990.3|14989.4|145
1733458500000|2024-12-06 04:15:00|14992|14990.3|14991.4|14990.7|14993.3|14992.2|14990.8|14989.3|129
1733458800000|2024-12-06 04:20:00|14991.5|14990.8|14992.5|14991.5|14994.6|14993.6|14990.2|14989.5|115
1733459100000|2024-12-06 04:25:00|14992.8|14991.8|14993.1|14992.4|14994.7|14993.7|14991.1|14990.4|150
1733459400000|2024-12-06 04:30:00|14993|14992.3|14993.1|14992.4|14994.5|14993.8|14990.8|14990.1|133
1733459700000|2024-12-06 04:35:00|14993|14992.3|14990.1|14989.4|14993.4|14992.7|14989.4|14988.4|126
1733460000000|2024-12-06 04:40:00|14990.3|14989.6|14993.9|14992.9|14994.2|14993.1|14989.1|14988.4|175
1733460300000|2024-12-06 04:45:00|14994|14993|14999.1|14998.4|15000.7|14999.3|14994|14993|176
1733460600000|2024-12-06 04:50:00|14999.2|14998.5|14999.8|14997.6|15002.8|15002.1|14996.3|14995.3|196
1733460900000|2024-12-06 04:55:00|14999.5|14997.3|14998.9|14997.3|15001.5|15000|14998.9|14996.8|188
1733461200000|2024-12-06 05:00:00|14998.7|14997.7|14999.3|14998.3|15000.7|14999.7|14996.1|14994.4|215
1733461500000|2024-12-06 05:05:00|14999.2|14998.2|15006.6|15005.1|15007.9|15006.3|14998.2|14997.2|146
1733461800000|2024-12-06 05:10:00|15006.3|15005.3|14999.9|14997.7|15007.7|15006.5|14999.6|14997.6|248
1733462100000|2024-12-06 05:15:00|15000|14997.6|15004.4|15002.5|15004.7|15003.2|14999.8|14997.5|195
1733462400000|2024-12-06 05:20:00|15004.2|15002.4|15002.5|15001.5|15005.5|15003.7|15000.3|14999.5|238
1733462700000|2024-12-06 05:25:00|15003.7|15002.7|15001.4|15000.7|15005.2|15004.5|15000.7|14999.5|179
1733463000000|2024-12-06 05:30:00|15001.5|15000.8|15001.1|15000.4|15002.9|15002.2|14998.6|14997.9|178
1733463300000|2024-12-06 05:35:00|15001.2|15000.5|15003.1|15002.4|15005.3|15004.6|15000.6|14999.9|133
1733463600000|2024-12-06 05:40:00|15001.5|15000.8|14993.7|14993|15002.9|15002.2|14992.1|14991.4|172
1733463900000|2024-12-06 05:45:00|14993.3|14992.6|14993|14992.3|14993.4|14992.7|14989.9|14989.2|128
1733464200000|2024-12-06 05:50:00|14993.1|14992.4|14995|14994.3|14997.4|14996.7|14990.6|14989.9|183
1733464500000|2024-12-06 05:55:00|14994.7|14994|14994.2|14993.5|14995.7|14994.4|14988.3|14987.6|304
1733464800000|2024-12-06 06:00:00|14993.9|14993.2|14997.3|14996.3|14998.8|14997.7|14993.9|14993.2|217
1733465100000|2024-12-06 06:05:00|14998.2|14996.2|14995.8|14994.8|15002.6|15001.9|14994.3|14993.3|226
1733465400000|2024-12-06 06:10:00|14994.3|14993.3|14991.9|14990|14994.7|14993.7|14989.2|14988.5|179
1733465700000|2024-12-06 06:15:00|14992.1|14990.3|14990.3|14989.6|14993.2|14992.4|14989.1|14988.1|269
1733466000000|2024-12-06 06:20:00|14990.4|14989.7|14989.9|14988.2|14992.1|14991.4|14988.8|14987.2|175
1733466300000|2024-12-06 06:25:00|14989.8|14988.1|14992.6|14990.6|14994.7|14993.6|14985.8|14984|232
1733466600000|2024-12-06 06:30:00|14992.5|14990.5|14991|14990|14996.1|14994.4|14990.5|14989.5|229
1733466900000|2024-12-06 06:35:00|14991.1|14990.1|14987.1|14986.4|14993.9|14993.2|14987|14986.3|177
1733467200000|2024-12-06 06:40:00|14987.2|14986.5|14978.7|14976.4|14987.2|14986.5|14977.9|14976.4|237
1733467500000|2024-12-06 06:45:00|14978.9|14976.5|14989.5|14988.8|14989.8|14989.1|14978|14976.4|204
1733467800000|2024-12-06 06:50:00|14989.4|14988.7|14989.2|14988.5|14993.3|14991.6|14986.7|14985.5|236
1733468100000|2024-12-06 06:55:00|14989.1|14988.4|14987.8|14985.6|14994|14992|14986.4|14985.1|303
1733468400000|2024-12-06 07:00:00|14987.4|14985.2|14995.3|14993.2|14996.1|14993.8|14982.7|14981.7|477
1733468700000|2024-12-06 07:05:00|14995.2|14993.1|15000.7|15000|15003|15002.3|14995.2|14993.1|380
1733469000000|2024-12-06 07:10:00|15000.8|15000.1|14999.3|14998.6|15006.4|15005|14998.2|14996.3|294
1733469300000|2024-12-06 07:15:00|14999.4|14998.7|15003.1|15002.1|15005.1|15004.4|14997.5|14996.8|256
1733469600000|2024-12-06 07:20:00|15003.2|15002.2|15011.9|15010.4|15011.9|15010.6|15001.2|15000.2|329
1733469900000|2024-12-06 07:25:00|15011.5|15010.5|15015.4|15014.4|15017.4|15016.6|15010.9|15009.9|287
1733470200000|2024-12-06 07:30:00|15015.5|15014.5|15013.8|15012.8|15017.7|15016.7|15010.7|15009.7|275
1733470500000|2024-12-06 07:35:00|15013.7|15012.7|15012.9|15012.2|15015.4|15014.1|15011.5|15010.8|206
1733470800000|2024-12-06 07:40:00|15013|15012.3|15013.8|15013.1|15013.9|15013.2|15006.6|15005.3|257
1733471100000|2024-12-06 07:45:00|15013.7|15013|15009.6|15008.9|15014.7|15013.9|15009.5|15008.4|298
1733471400000|2024-12-06 07:50:00|15009.7|15009|15007.3|15006.6|15012.3|15011|15005.4|15004.7|297
1733471700000|2024-12-06 07:55:00|15007.4|15006.7|15009.9|15008.9|15011.9|15011.1|15006.9|15006.2|381
1733472000000|2024-12-06 08:00:00|15010|15009|15022.2|15021.2|15023.8|15022.6|15010|15008.5|522
1733472300000|2024-12-06 08:05:00|15022.1|15021.1|15021.9|15020.9|15026.4|15025.4|15021|15019.5|505
1733472600000|2024-12-06 08:10:00|15021.8|15020.8|15028.4|15027.7|15029.8|15028.5|15020.4|15018.5|462
1733472900000|2024-12-06 08:15:00|15028.5|15027.8|15034.7|15034|15035.1|15034.1|15027.8|15027.1|401
1733473200000|2024-12-06 08:20:00|15034.6|15033.9|15030.5|15029.5|15035.8|15034.1|15030.5|15029.3|294
1733473500000|2024-12-06 08:25:00|15031|15030|15034.5|15032.7|15035.7|15034.6|15029.3|15028.3|373
1733473800000|2024-12-06 08:30:00|15035.2|15033.3|15033.8|15032|15038.4|15037.1|15030.1|15029.1|406
1733474100000|2024-12-06 08:35:00|15034.2|15031.9|15033.3|15032.6|15037|15035.7|15030.1|15029.1|301
1733474400000|2024-12-06 08:40:00|15033.2|15032.5|15032.4|15031.4|15036.1|15035.3|15030.7|15029.5|366
1733474700000|2024-12-06 08:45:00|15032.5|15031.5|15035.9|15035.2|15036.8|15036.1|15031.5|15030.8|237
1733475000000|2024-12-06 08:50:00|15035.7|15035|15037.8|15037.1|15042.1|15041.4|15035.1|15034.1|388
1733475300000|2024-12-06 08:55:00|15038.3|15037.6|15037.2|15036.5|15040.1|15039|15036.3|15034.1|319
1733475600000|2024-12-06 09:00:00|15037.3|15036.6|15045.5|15044.5|15045.9|15044.7|15036.9|15035.6|351
1733475900000|2024-12-06 09:05:00|15045.4|15044.4|15044.2|15043.2|15046.8|15046|15043.9|15042.9|238
1733476200000|2024-12-06 09:10:00|15044.3|15043.3|15046.2|15045.5|15048.3|15047.1|15043.3|15041.5|185
1733476500000|2024-12-06 09:15:00|15046.3|15045.6|15051.2|15050.5|15052|15050.6|15046.3|15045.6|251
1733476800000|2024-12-06 09:20:00|15051|15050.3|15047.6|15046.9|15051.8|15051.1|15045.3|15044.5|182
1733477100000|2024-12-06 09:25:00|15048|15047.3|15055.7|15053.7|15057.3|15056.6|15048|15047.3|330
1733477400000|2024-12-06 09:30:00|15055.5|15053.5|15058.5|15056.6|15061.5|15060.2|15054|15053|301
1733477700000|2024-12-06 09:35:00|15058.2|15056.2|15055.9|15054.9|15058.9|15057.2|15054.6|15053.6|190
1733478000000|2024-12-06 09:40:00|15055.5|15054.5|15055.4|15054.7|15059.4|15058.7|15054.1|15052.7|239
1733478300000|2024-12-06 09:45:00|15056.4|15055.7|15054.4|15053.7|15060.4|15058.6|15054.1|15053.3|201
1733478600000|2024-12-06 09:50:00|15054.5|15053.8|15058.6|15057.9|15059.1|15058|15054.4|15053.7|253
1733478900000|2024-12-06 09:55:00|15058.7|15058|15058.1|15057.4|15060.3|15059.2|15056.9|15055.4|207
1733479200000|2024-12-06 10:00:00|15058|15057.3|15053.1|15052.4|15060.1|15059.4|15050.7|15050|189
1733479500000|2024-12-06 10:05:00|15053.2|15052.5|15057.4|15056.4|15057.9|15056.6|15051.4|15050.7|180
1733479800000|2024-12-06 10:10:00|15057.5|15056.5|15064.2|15063.5|15067|15066.3|15054.5|15053.2|297
1733480100000|2024-12-06 10:15:00|15064.1|15063.4|15063.6|15062.9|15066.9|15066.2|15062.5|15061.8|199
1733480400000|2024-12-06 10:20:00|15063.5|15062.8|15066.3|15065.6|15069|15067.3|15063.4|15062.7|200
1733480700000|2024-12-06 10:25:00|15066.5|15065.8|15067.8|15065.8|15069.6|15068.5|15063.7|15062.2|262
1733481000000|2024-12-06 10:30:00|15068.4|15065.9|15065.6|15063.7|15070.7|15069.6|15064.7|15062.6|369
1733481300000|2024-12-06 10:35:00|15065.5|15063.8|15062.4|15061.7|15065.5|15064.2|15060.8|15060.1|247
1733481600000|2024-12-06 10:40:00|15062.7|15062|15065.9|15065.2|15066|15065.3|15060.2|15059.4|211
1733481900000|2024-12-06 10:45:00|15066|15065.3|15063.8|15063.1|15066.9|15065.9|15061.8|15060.9|279
1733482200000|2024-12-06 10:50:00|15064.2|15063.5|15063.4|15062.7|15065.6|15064.9|15062.2|15061.5|171
1733482500000|2024-12-06 10:55:00|15063.3|15062.6|15057.8|15057.1|15066|15065.3|15056.1|15054.5|422
1733482800000|2024-12-06 11:00:00|15057.9|15057.2|15053.7|15053|15061.4|15060.7|15052.6|15051.9|271
1733483100000|2024-12-06 11:05:00|15054.1|15053.4|15057.6|15056.9|15057.7|15057|15050.7|15050|283
1733483400000|2024-12-06 11:10:00|15057.7|15057|15060.3|15059.6|15062.5|15061.8|15057.7|15057|243
1733483700000|2024-12-06 11:15:00|15060.5|15059.8|15057.3|15056.6|15061|15060.3|15056.1|15055.4|214
1733484000000|2024-12-06 11:20:00|15057.4|15056.7|15054|15053.3|15058.9|15058.2|15052.6|15051.9|185
1733484300000|2024-12-06 11:25:00|15053.9|15053.2|15053.4|15052.7|15056.5|15055.8|15053|15052.3|191
1733484600000|2024-12-06 11:30:00|15053.8|15053.1|15058.8|15058.1|15058.9|15058.2|15052.2|15051.2|250
1733484900000|2024-12-06 11:35:00|15058.9|15058.2|15052.1|15051.4|15058.9|15058.2|15052|15051.1|247
1733485200000|2024-12-06 11:40:00|15052.7|15050.8|15052|15051|15055.4|15054.7|15051.3|15049.7|230
1733485500000|2024-12-06 11:45:00|15051.9|15050.9|15052.7|15051.7|15053.8|15052.8|15048.4|15046.7|272
1733485800000|2024-12-06 11:50:00|15052.2|15051.2|15050.1|15049.1|15054.5|15052.8|15048.5|15046.8|273
1733486100000|2024-12-06 11:55:00|15050|15049|15051.8|15050.2|15053.9|15052.2|15049.9|15048.9|284
1733486400000|2024-12-06 12:00:00|15051.5|15050|15062.6|15061.9|15066.5|15065.4|15049.7|15047.9|397
1733486700000|2024-12-06 12:05:00|15062.5|15061.8|15061.8|15061.1|15063.6|15062.9|15057.9|15056.9|289
1733487000000|2024-12-06 12:10:00|15061.9|15061.2|15058.6|15056.9|15063.3|15062.6|15058.2|15056.9|260
1733487300000|2024-12-06 12:15:00|15058.5|15057|15048.9|15047.9|15059.1|15058.1|15048.5|15047.4|269
1733487600000|2024-12-06 12:20:00|15048.7|15048|15048.8|15048.1|15050.6|15049.4|15043.7|15042.1|326
1733487900000|2024-12-06 12:25:00|15048.9|15048.2|15048.8|15048.1|15052.8|15051.8|15047.5|15046.8|282
1733488200000|2024-12-06 12:30:00|15048.7|15048|15047.4|15046.7|15053.5|15052.2|15046.3|15045.2|282
1733488500000|2024-12-06 12:35:00|15047.2|15046.5|15045.9|15045.2|15047.4|15046.7|15043.2|15041.9|298
1733488800000|2024-12-06 12:40:00|15046|15045.3|15043.3|15042.6|15046.7|15045.9|15041.9|15041.2|245
1733489100000|2024-12-06 12:45:00|15043.8|15043.1|15042|15041|15043.8|15043.1|15037.5|15036.7|360
1733489400000|2024-12-06 12:50:00|15042.1|15041.1|15041|15040.3|15045.1|15044.4|15039.8|15038.8|318
1733489700000|2024-12-06 12:55:00|15041.2|15040.2|15041.3|15040.3|15043.7|15042.6|15040.1|15039.4|331
1733490000000|2024-12-06 13:00:00|15041.4|15040.4|15045.2|15044.5|15045.9|15044.7|15038.3|15037.6|374
1733490300000|2024-12-06 13:05:00|15044.8|15044.1|15050.9|15049.1|15054.2|15053.1|15044.8|15043.9|337
1733490600000|2024-12-06 13:10:00|15050.8|15049|15051.5|15050.5|15054.3|15053.1|15045.9|15044.9|309
1733490900000|2024-12-06 13:15:00|15051.4|15050.4|15054.9|15054.2|15057.9|15056.9|15050.1|15049.4|308
1733491200000|2024-12-06 13:20:00|15054.7|15054|15057.1|15056.1|15057.3|15056.3|15049.2|15048.2|445
1733491500000|2024-12-06 13:25:00|15056.1|15055.1|15060.2|15054.2|15060.2|15055.5|15048|15045.9|479
1733491800000|2024-12-06 13:30:00|15053.6|15047.6|15023.4|15022.4|15053.6|15047.6|14999.1|14993.1|1691
1733492100000|2024-12-06 13:35:00|15024.4|15022.1|15003.2|15002.5|15030.6|15028.8|15001.6|15000.5|1246
1733492400000|2024-12-06 13:40:00|15003.4|15002.7|15004.3|15001.1|15016.5|15013.7|14998.1|14996|1324
1733492700000|2024-12-06 13:45:00|15004.2|15001|15016.3|15015.6|15018.2|15017.5|14998.9|14996.5|1184
1733493000000|2024-12-06 13:50:00|15016.1|15015.4|14984.6|14982.4|15017.7|15017|14983.8|14981.2|945
1733493300000|2024-12-06 13:55:00|14984.4|14982.3|14967|14966|14992.5|14991.5|14966.1|14964.5|1089
1733493600000|2024-12-06 14:00:00|14967.3|14965.7|14958.9|14956|14971.3|14969.2|14956.7|14954.7|1171
1733493900000|2024-12-06 14:05:00|14959.2|14956.2|14970.7|14970|14977.8|14975.2|14956.1|14954.8|1248
1733494200000|2024-12-06 14:10:00|14971|14969.7|14966.8|14965.8|14981.9|14979.5|14963.8|14962.8|1013
1733494500000|2024-12-06 14:15:00|14967|14966|14979.2|14978.2|14982.1|14981.1|14963.8|14963.1|863
1733494800000|2024-12-06 14:20:00|14979.1|14978.1|14968.2|14967.5|14989.5|14988.3|14965.9|14964.7|794
1733495100000|2024-12-06 14:25:00|14968.3|14967.6|14950.4|14948.4|14973.3|14971.1|14938|14937|1023
1733495400000|2024-12-06 14:30:00|14950.7|14948.7|14950.3|14948.7|14956.6|14954.4|14937.1|14935.5|1141
1733495700000|2024-12-06 14:35:00|14950|14949|14972.6|14971.6|14973.2|14972.1|14947.1|14946.4|912
1733496000000|2024-12-06 14:40:00|14972.7|14971.1|14963.9|14962.9|14973.2|14972|14962.1|14960.2|854
1733496300000|2024-12-06 14:45:00|14963.8|14962.8|14970|14968.4|14970.4|14968.5|14956.7|14955.7|684
1733496600000|2024-12-06 14:50:00|14969.9|14968.3|14963.8|14962.8|14975.3|14973.2|14960.4|14959.2|717
1733496900000|2024-12-06 14:55:00|14964.2|14963.5|14968.9|14962.9|14979.9|14977.8|14963.7|14962.9|576
1733497200000|2024-12-06 15:00:00|14970.5|14964.5|14969.7|14968.7|14985.6|14984.2|14965|14963.2|762
1733497500000|2024-12-06 15:05:00|14969.6|14968.6|14983.6|14981.6|14987.2|14985.2|14965.9|14964.5|885
1733497800000|2024-12-06 15:10:00|14983.8|14981.4|14983.1|14981.5|14990.1|14989.4|14979.6|14977.7|767
1733498100000|2024-12-06 15:15:00|14983.2|14981.6|15002.4|15001.7|15002.8|15002.1|14980.8|14979.4|757
1733498400000|2024-12-06 15:20:00|15002.3|15001.6|14990.9|14990.2|15004.7|15004|14987.2|14986.5|577
1733498700000|2024-12-06 15:25:00|14990.8|14990.1|14985.9|14984.9|14994.5|14993.5|14981.3|14980.6|577
1733499000000|2024-12-06 15:30:00|14985.8|14985.1|14986.5|14985.5|14994|14993.3|14981.1|14980.4|582
1733499300000|2024-12-06 15:35:00|14987.1|14986.4|14991|14990.3|14993|14992.2|14981.2|14979.6|549
1733499600000|2024-12-06 15:40:00|14991.2|14990.5|15002.8|15002.1|15002.8|15002.1|14989.4|14988.7|699
1733499900000|2024-12-06 15:45:00|15002.9|15002.2|14983.8|14982.8|15004.9|15004.2|14981.5|14980.5|568
1733500200000|2024-12-06 15:50:00|14983|14982.3|14990.5|14989.5|14995.3|14994.3|14980.8|14980.1|674
1733500500000|2024-12-06 15:55:00|14990.2|14989.2|14987.2|14986.5|14996|14995|14985.9|14984.7|702
1733500800000|2024-12-06 16:00:00|14987.3|14986.6|14999.5|14998.5|15002.2|15001.5|14986.7|14986|570
1733501100000|2024-12-06 16:05:00|14999.1|14998.1|15001.9|15001.2|15005.5|15003.2|14994.8|14994.1|573
1733501400000|2024-12-06 16:10:00|15002|15001.3|14998.2|14996.1|15012.1|15011.1|14995.1|14993.7|671
1733501700000|2024-12-06 16:15:00|14998|14996.3|14998.8|14997.8|15005.4|15004.4|14996.6|14994.8|498
1733502000000|2024-12-06 16:20:00|14998.3|14997.3|14989.4|14988.7|14998.9|14997.9|14985.3|14983.8|583
1733502300000|2024-12-06 16:25:00|14989.5|14988.8|14992.8|14991.8|15000|14998.5|14989.4|14988.7|473
1733502600000|2024-12-06 16:30:00|14992.9|14991.9|14976.5|14974.8|14994|14992.4|14976|14974.5|486
1733502900000|2024-12-06 16:35:00|14977.5|14974.7|14972|14970|14977.6|14975.8|14968.4|14967.2|485
1733503200000|2024-12-06 16:40:00|14971.9|14970.3|14971.6|14969.1|14979|14977.4|14968.6|14966.7|427
1733503500000|2024-12-06 16:45:00|14971.5|14968.6|14976|14973.9|14979.8|14977.9|14970.8|14968.6|422
1733503800000|2024-12-06 16:50:00|14976.1|14974|14977|14976.3|14981.6|14979.7|14973.3|14971.6|425
1733504100000|2024-12-06 16:55:00|14976.9|14976.2|14979.6|14978.9|14982.8|14982.1|14976|14975.3|352
1733504400000|2024-12-06 17:00:00|14980.4|14979.7|14993.8|14993.1|14994.2|14993.5|14979.6|14978.8|498
1733504700000|2024-12-06 17:05:00|14994.2|14993.5|14984.4|14983.7|14995.1|14994.4|14981.5|14980.8|410
1733505000000|2024-12-06 17:10:00|14983.9|14983.2|14993.7|14993|14994.1|14993.4|14983.5|14982.8|308
1733505300000|2024-12-06 17:15:00|14993.8|14993.1|15001.1|15000.4|15001.7|15000.9|14992|14991.3|301
1733505600000|2024-12-06 17:20:00|15001|15000.3|15003.1|15002.4|15004.6|15003.9|14998.7|14997.7|339
1733505900000|2024-12-06 17:25:00|15002.9|15002.2|14997.6|14996.9|15003.9|15003.2|14996.4|14995.7|297
1733506200000|2024-12-06 17:30:00|14997.5|14996.8|14989.4|14988.7|14997.5|14996.8|14989.4|14988.7|242
1733506500000|2024-12-06 17:35:00|14989.5|14988.8|14995.6|14994.9|14995.6|14994.9|14988.2|14987.5|225
1733506800000|2024-12-06 17:40:00|14995.5|14994.8|14999.8|14999.1|15004.4|15003.7|14994|14993.3|246
1733507100000|2024-12-06 17:45:00|15000|14999.3|14994.5|14993.5|15001.9|15001.2|14994.3|14992.8|276
1733507400000|2024-12-06 17:50:00|14994.3|14993.3|14997.2|14996.5|14997.7|14996.7|14992.8|14992.1|289
1733507700000|2024-12-06 17:55:00|14997.3|14996.6|14996.6|14995.9|14998.6|14997.9|14993.7|14993|213
1733508000000|2024-12-06 18:00:00|14996.8|14996.1|15000.9|15000.2|15002|15001.3|14995.8|14995.1|292
1733508300000|2024-12-06 18:05:00|15001.5|14999.6|14998.5|14996.6|15001.8|15000.7|14997.7|14996.6|220
1733508600000|2024-12-06 18:10:00|14998.6|14996.8|15003.2|15002.5|15005|15004.3|14998.6|14996.8|223
1733508900000|2024-12-06 18:15:00|15003.3|15002.6|15002|15001.3|15004.8|15004.1|14999.9|14999.2|173
1733509200000|2024-12-06 18:20:00|15001.9|15001.2|14995.9|14995.2|15002|15001.3|14995.1|14994.2|189
1733509500000|2024-12-06 18:25:00|14996|14995.3|14997.5|14996.8|14999.6|14998|14995.1|14994.4|208
1733509800000|2024-12-06 18:30:00|14997.6|14996.9|15001.4|14999.7|15001.4|15000.7|14996.1|14995.4|213
1733510100000|2024-12-06 18:35:00|15001.2|14999.5|14999.6|14997.6|15002.3|15001.5|14996.5|14995.8|266
1733510400000|2024-12-06 18:40:00|14998.9|14996.7|14990.5|14989.5|14999.9|14998|14990.3|14989.3|284
1733510700000|2024-12-06 18:45:00|14990.6|14989.6|14997.8|14996.2|14998.7|14997.8|14988.8|14987.8|245
1733511000000|2024-12-06 18:50:00|14997.9|14996.1|14999.3|14997.8|14999.9|14998|14997.7|14995.6|259
1733511300000|2024-12-06 18:55:00|14999.9|14997.7|14999.6|14998.9|15001.1|14999.5|14997.2|14996.4|287
1733511600000|2024-12-06 19:00:00|14998.6|14997.9|15002.4|15001.4|15004.2|15003.5|14997.9|14997.2|227
1733511900000|2024-12-06 19:05:00|15001.5|15000.5|15006.2|15005.2|15006.6|15005.2|15000.7|14999.7|196
1733512200000|2024-12-06 19:10:00|15006.1|15005.1|15009.4|15008.7|15010.1|15009.3|15004.7|15003.7|185
1733512500000|2024-12-06 19:15:00|15009.5|15008.8|15012.1|15011.4|15013|15012.3|15009.4|15008.7|139
1733512800000|2024-12-06 19:20:00|15012.2|15011.5|15008.4|15007.7|15013.9|15013.2|15007.7|15007|159
1733513100000|2024-12-06 19:25:00|15008.3|15007.6|15007|15006.3|15010.7|15009.7|15005.6|15004.9|166
1733513400000|2024-12-06 19:30:00|15006.9|15006.2|15002.1|15001.4|15009.6|15008.9|15000.9|15000.1|208
1733513700000|2024-12-06 19:35:00|15002|15001.3|15004.7|15003.7|15005.3|15004.6|14998.8|14998.1|142
1733514000000|2024-12-06 19:40:00|15005|15004|15003.7|15003|15008.6|15007.9|15002.1|15001.4|217
1733514300000|2024-12-06 19:45:00|15003.8|15003.1|15006.2|15005.5|15007.5|15006.8|15001.7|15001|246
1733514600000|2024-12-06 19:50:00|15006.4|15005.7|15002.8|15002.1|15006.6|15005.9|14999.6|14998.9|234
1733514900000|2024-12-06 19:55:00|15002.7|15002|14997.9|14996.9|15004.2|15003.1|14997.7|14996|367
1733515200000|2024-12-06 20:00:00|14997.4|14996.4|15000.9|15000.2|15001.8|15001.1|14995.9|14995.2|263
1733515500000|2024-12-06 20:05:00|15001.1|15000.4|14999.3|14997.5|15001.2|15000.5|14997.7|14996.7|220
1733515800000|2024-12-06 20:10:00|14999.4|14997.6|15001.1|14999|15001.2|15000.5|14998.7|14997.3|174
1733516100000|2024-12-06 20:15:00|15001.3|14999.1|14997.7|14995.8|15002.3|15000.2|14996.2|14995.5|172
1733516400000|2024-12-06 20:20:00|14997.6|14995.7|14998.5|14997.8|15000.1|14999.4|14996|14994.7|133
1733516700000|2024-12-06 20:25:00|14998.4|14997.7|15001|15000|15001.1|15000.1|14996.2|14995.5|170
1733517000000|2024-12-06 20:30:00|15001.1|15000.1|15003.2|15001.7|15003.5|15002.3|14999.7|14998.7|156
1733517300000|2024-12-06 20:35:00|15003.3|15001.8|15003.7|15002.7|15006.2|15005.2|15002.8|15001.8|199
1733517600000|2024-12-06 20:40:00|15003.8|15002.8|15001.5|15000.5|15005.8|15004.8|14999.5|14998.5|172
1733517900000|2024-12-06 20:45:00|15001.6|15000.6|15001.8|15000.8|15003.9|15002.7|15001|14999.9|234
1733518200000|2024-12-06 20:50:00|15001.9|15000.9|15001.9|15000.9|15002.1|15001.1|14998.6|14997.6|219
1733518500000|2024-12-06 20:55:00|15002|15001|14996.8|14995.8|15002.5|15001.5|14996.4|14995.4|187
1733518800000|2024-12-06 21:00:00|14996.1|14995.4|14998.8|14997.8|15000.4|14999.1|14996.1|14995.1|216
1733519100000|2024-12-06 21:05:00|14998.7|14997.7|14998.5|14997.5|15000.2|14999.2|14998.1|14997.1|166
1733519400000|2024-12-06 21:10:00|14998.6|14997.6|14998.1|14997.1|14999.8|14998.8|14997.4|14996.4|102
1733519700000|2024-12-06 21:15:00|14997.9|14996.9|14999.8|14998.8|15000.1|14999.1|14995.3|14994.3|163
1733520000000|2024-12-06 21:20:00|14999.1|14998.1|14998|14997|14999.1|14998.1|14996.1|14995.1|174
1733520300000|2024-12-06 21:25:00|14997.8|14996.8|14996.8|14995.8|14999.8|14998.8|14995.9|14994.9|195
1733520600000|2024-12-06 21:30:00|14996.6|14995.6|14998.7|14997.7|14999.5|14998.5|14996.1|14995.1|190
1733520900000|2024-12-06 21:35:00|14999|14998|14999.3|14998.3|14999.5|14998.5|14998.3|14997.3|160
1733521200000|2024-12-06 21:40:00|14998.5|14997.5|14996.8|14995.8|14999.1|14998.1|14996.1|14995.1|208
1733521500000|2024-12-06 21:45:00|14996.9|14995.9|14998.6|14997.6|14999.1|14998.1|14996.6|14995.6|169
1733521800000|2024-12-06 21:50:00|14998.7|14997.7|15007.8|15003.9|15007.8|15005.3|14998.7|14997.7|313
1733522100000|2024-12-06 21:55:00|15008.3|15003.4|15004.7|14997.7|15009.4|15004.9|15002.1|14995.1|245
1733691600000|2024-12-08 21:00:00|15001.1|14994.1|14991|14979|15001.1|14994.1|14991|14979|2
1733692200000|2024-12-08 21:10:00|14990|14978|14990|14978|14990|14978|14990|14978|1
1733692500000|2024-12-08 21:15:00|14989.8|14977.8|14989.8|14977.8|14989.8|14977.8|14989.8|14977.8|1
1733694300000|2024-12-08 21:45:00|14998.1|14986.1|14998.1|14986.1|14998.1|14986.1|14998.1|14986.1|1
1733694600000|2024-12-08 21:50:00|14998.6|14986.6|15001|14989|15001.5|14989.5|14993|14981|5
1733694900000|2024-12-08 21:55:00|15001.5|14988.5|15006|14993|15006|14993|15001.5|14988.5|2
1733695200000|2024-12-08 22:00:00|15003.4|14990.4|15000.9|14992.9|15003.4|14992.9|15000.2|14989.6|13
1733695500000|2024-12-08 22:05:00|15000.4|14993.4|15000.5|14993.5|15000.7|14993.7|15000.3|14993.3|10
1733695800000|2024-12-08 22:10:00|15000.6|14993.6|15010|15003|15017.3|15010.3|14999.9|14992.9|67
1733696100000|2024-12-08 22:15:00|15009.9|15002.9|15010.2|15003.2|15010.5|15003.5|15009.9|15002.9|32
1733696400000|2024-12-08 22:20:00|15010.4|15003.4|15008|15001|15010.4|15003.4|15007.9|15000.9|43
1733696700000|2024-12-08 22:25:00|15008.2|15001.2|15008|15001|15008.4|15001.4|15007.5|15000.5|30
1733697000000|2024-12-08 22:30:00|15007.9|15000.9|15008.5|15001.5|15008.6|15001.6|15007.8|15000.8|27
1733697300000|2024-12-08 22:35:00|15008.4|15001.4|15007.6|15000.6|15008.5|15001.5|15005.1|14998.1|39
1733697600000|2024-12-08 22:40:00|15007.8|15000.8|15008.4|15001.4|15008.5|15001.5|15007.4|15000.4|18
1733697900000|2024-12-08 22:45:00|15008.7|15001.7|14998.7|14991.7|15008.7|15001.7|14997.4|14990.4|40
1733698200000|2024-12-08 22:50:00|14998.3|14991.3|15003.6|14996.6|15004|14997|14998.2|14991.2|74
1733698500000|2024-12-08 22:55:00|15003.4|14996.4|15003.8|14996.8|15003.8|14996.8|15003.2|14996.2|33
1733698800000|2024-12-08 23:00:00|15003.4|14996.4|15003|14996.5|15004.6|14999.1|14999.4|14992.4|151
1733699100000|2024-12-08 23:05:00|15002.5|14997|14988.4|14985.5|15003.3|14997.8|14987.4|14983.9|131
1733699400000|2024-12-08 23:10:00|14988.5|14985.6|14990.4|14988.5|14991.1|14988.7|14987.1|14984.4|157
1733699700000|2024-12-08 23:15:00|14990.7|14988.8|14992.8|14991.1|14996.4|14994.4|14989.4|14987.5|184
1733700000000|2024-12-08 23:20:00|14992.9|14991.3|14999.5|14997.7|14999.6|14997.7|14992.1|14990.4|144
1733700300000|2024-12-08 23:25:00|14999.4|14997.6|14998.5|14996.6|14999.5|14997.7|14997.1|14995.3|122
1733700600000|2024-12-08 23:30:00|14998.7|14996.8|14997.3|14995.4|15002.5|15000.7|14997.1|14995.3|106
1733700900000|2024-12-08 23:35:00|14997.5|14995.6|14997.7|14996.2|14998.1|14996.7|14994.1|14992.2|169
1733701200000|2024-12-08 23:40:00|14997.8|14996.1|14999.3|14997.8|15002.1|15000.8|14997.6|14996.1|132
1733701500000|2024-12-08 23:45:00|15000.2|14998.7|15003.8|15002.1|15005.7|15004|14999|14997.7|191
1733701800000|2024-12-08 23:50:00|15003.7|15002.2|14998.1|14996.2|15005.1|15003.3|14996.9|14995.2|130
1733702100000|2024-12-08 23:55:00|14998|14996.1|14990.3|14988.7|14998.7|14996.9|14990.3|14988.7|157
1733702400000|2024-12-09 00:00:00|14990.2|14988.6|14984.7|14983.1|14992|14990.4|14981.5|14979.8|425
1733702700000|2024-12-09 00:05:00|14985.4|14984.4|14992.9|14991.9|14996|14995|14985.2|14984.2|310
1733703000000|2024-12-09 00:10:00|14993.2|14992.2|14995.8|14993.7|14998|14996.1|14988|14986.8|272
1733703300000|2024-12-09 00:15:00|14995.6|14994|14990.1|14989.1|14995.6|14994|14984.9|14983.2|305
1733703600000|2024-12-09 00:20:00|14990|14989|14983.3|14982.3|14991.2|14990.5|14983.1|14981.6|206
1733703900000|2024-12-09 00:25:00|14983.2|14982.2|14977.7|14976.7|14983.2|14982.2|14973.3|14972.3|284
1733704200000|2024-12-09 00:30:00|14977.6|14976.6|14972.4|14971.4|14980.4|14978.5|14972.4|14970.9|340
1733704500000|2024-12-09 00:35:00|14973.1|14972.1|14976.2|14973.9|14978.4|14976.4|14972.3|14970.6|267
1733704800000|2024-12-09 00:40:00|14975.1|14973|14979.4|14977.5|14979.6|14977.5|14969.8|14968.8|344
1733705100000|2024-12-09 00:45:00|14979.2|14977.4|14984.5|14983.5|14984.7|14983.7|14976.4|14974.3|386
1733705400000|2024-12-09 00:50:00|14984.6|14983.6|14981.5|14979.8|14984.8|14984.1|14976.9|14975|570
1733705700000|2024-12-09 00:55:00|14982|14980.4|14984.7|14984|14985.6|14984.9|14978.7|14978|299
1733706000000|2024-12-09 01:00:00|14984.6|14983.9|14989.8|14988.3|14995.8|14993.8|14984.2|14983.5|351
1733706300000|2024-12-09 01:05:00|14990|14989|14994.6|14992.2|14994.8|14993.8|14989.4|14987.5|208
1733706600000|2024-12-09 01:10:00|14994.5|14991.7|14988.5|14987.5|14994.5|14992.3|14987.1|14986.1|343
1733706900000|2024-12-09 01:15:00|14988.1|14987.1|14986.5|14985.5|14991.1|14990.1|14986|14985|233
1733707200000|2024-12-09 01:20:00|14986.4|14985.4|14980.6|14979.6|14990.2|14989.2|14980.1|14979.1|231
1733707500000|2024-12-09 01:25:00|14980.7|14979.7|14978.3|14977.3|14983.2|14982.2|14976.9|14975.9|161
1733707800000|2024-12-09 01:30:00|14978.7|14977.1|14980.4|14978.8|14982.7|14980.3|14975.8|14974.8|208
1733708100000|2024-12-09 01:35:00|14980.1|14979.1|14986.5|14985.8|14986.5|14985.8|14978.8|14977.1|221
1733708400000|2024-12-09 01:40:00|14986.6|14985.9|15001.7|15000.7|15003.6|15002.4|14986.6|14985.9|528
1733708700000|2024-12-09 01:45:00|15002.1|15001.1|15001|15000|15005.9|15004.9|14999.9|14998.4|359
1733709000000|2024-12-09 01:50:00|15000.2|14999.2|14996.5|14995.5|15001.8|15001.1|14994.4|14992.5|311
1733709300000|2024-12-09 01:55:00|14996.6|14995.6|14992|14991|14998.9|14997.9|14989.5|14988.5|344
1733709600000|2024-12-09 02:00:00|14991.6|14990.6|14996.2|14995.2|14996.4|14995.2|14989.8|14988.8|296
1733709900000|2024-12-09 02:05:00|14996.4|14995.4|14996.9|14995.9|15000.2|14999.2|14995.5|14994.4|275
1733710200000|2024-12-09 02:10:00|14996.8|14995.8|14994|14991.8|14997|14996|14991.2|14990.2|317
1733710500000|2024-12-09 02:15:00|14993.9|14991.9|14995.6|14994.6|14997.6|14996|14991.5|14990.5|222
1733710800000|2024-12-09 02:20:00|14995.5|14994.5|14998.8|14997.8|14999.6|14998.6|14991.1|14990.1|221
1733711100000|2024-12-09 02:25:00|14998.6|14997.6|14996.6|14995.6|14998.9|14997.9|14993.6|14992.4|187
1733711400000|2024-12-09 02:30:00|14996.7|14995.7|14992.4|14991.4|14999.2|14997.2|14991.9|14990.4|232
1733711700000|2024-12-09 02:35:00|14993.5|14992.5|14995.7|14995|14997.5|14996.8|14992.6|14991.9|184
1733712000000|2024-12-09 02:40:00|14995.8|14995.1|14993.9|14991.8|14999.4|14998.2|14993.2|14991.8|253
1733712300000|2024-12-09 02:45:00|14994|14991.6|14989|14987.5|14994|14993|14988.8|14986.8|261
1733712600000|2024-12-09 02:50:00|14988.7|14987.7|14990.4|14988.7|14990.4|14989|14987.6|14985.2|218
1733712900000|2024-12-09 02:55:00|14990.3|14988.6|14991.5|14990.5|14993.7|14993|14990|14988.5|221
1733713200000|2024-12-09 03:00:00|14991.8|14990.8|14991.2|14990.2|14992.8|14991.8|14989.2|14987.5|217
1733713500000|2024-12-09 03:05:00|14991.1|14990.1|14994.7|14993.2|14995.6|14993.5|14989.5|14988.5|235
1733713800000|2024-12-09 03:10:00|14994.4|14993.4|14995.8|14995.1|14997.8|14996.8|14992.2|14990.1|215
1733714100000|2024-12-09 03:15:00|14996.5|14995.5|14995.5|14994.8|14996.6|14995.6|14993|14992|168
1733714400000|2024-12-09 03:20:00|14995.6|14994.9|14998.6|14997.9|15000.3|14999.3|14994.8|14993.6|193
1733714700000|2024-12-09 03:25:00|14998.5|14997.8|14997.5|14996.8|15001|15000.3|14996.8|14996.1|169
1733715000000|2024-12-09 03:30:00|14996.8|14995.8|14994.2|14993.5|14999.6|14998.9|14994|14993.3|140
1733715300000|2024-12-09 03:35:00|14996.4|14995.7|15002.7|15001.7|15002.9|15001.8|14995.9|14995.2|159
1733715600000|2024-12-09 03:40:00|15002.8|15001.8|14998|14997|15004.2|15003.2|14997.4|14995.7|160
1733715900000|2024-12-09 03:45:00|14998.2|14996.6|14997.9|14997.2|15000.7|15000|14997.2|14996.5|204
1733716200000|2024-12-09 03:50:00|14997.8|14997.1|14999.1|14997.5|15000.8|14999.6|14997.4|14996.7|140
1733716500000|2024-12-09 03:55:00|14998.9|14997.3|14998.3|14997.3|15000.3|14999.3|14996.3|14995.3|158
1733716800000|2024-12-09 04:00:00|14998.5|14997.5|14999.7|14997.6|15000.3|14999|14996.4|14995.4|199
1733717100000|2024-12-09 04:05:00|14999.6|14997.5|14995.6|14994.6|14999.6|14997.9|14994.3|14992.6|236
1733717400000|2024-12-09 04:10:00|14995.5|14994.5|14992.5|14991.5|14996.3|14995.6|14992.1|14991.1|152
1733717700000|2024-12-09 04:15:00|14992.6|14991.6|14994.3|14993.3|14996.5|14995.5|14992.5|14991.3|166
1733718000000|2024-12-09 04:20:00|14994.2|14993.2|14997.3|14995.8|14998|14996.6|14991.8|14990.8|200
1733718300000|2024-12-09 04:25:00|14997.1|14996.1|14999.3|14997.1|14999.8|14998.8|14994.4|14992.8|220
1733718600000|2024-12-09 04:30:00|14998.5|14997|14994.4|14992.2|14998.5|14997|14992.5|14991.5|238
1733718900000|2024-12-09 04:35:00|14993.9|14992.1|14993.5|14992.5|14996.1|14994.7|14991.8|14990.8|132
1733719200000|2024-12-09 04:40:00|14993.6|14992.6|14987.9|14986.9|14993.6|14992.6|14987.8|14986.8|245
1733719500000|2024-12-09 04:45:00|14988|14987|14987.6|14986.6|14991.6|14990.3|14987.6|14986.6|171
1733719800000|2024-12-09 04:50:00|14987.9|14986.9|14987.9|14985.8|14989.8|14988.6|14984.3|14983.3|141
1733720100000|2024-12-09 04:55:00|14988.1|14985.9|14989.7|14989|14989.7|14989|14986.4|14985.4|156
1733720400000|2024-12-09 05:00:00|14990.1|14989.4|14990.8|14989.8|14991.8|14991.1|14988.7|14986.4|165
1733720700000|2024-12-09 05:05:00|14990.9|14989.9|14994.2|14993.2|14994.6|14993.6|14986.5|14985.5|213
1733721000000|2024-12-09 05:10:00|14993.8|14992.8|14996.8|14995.8|14996.9|14995.9|14992.5|14991.5|171
1733721300000|2024-12-09 05:15:00|14996.9|14995.9|14995.6|14994.6|14997.3|14996.3|14994|14993|186
1733721600000|2024-12-09 05:20:00|14995.7|14994.7|14994.5|14993.5|14995.7|14994.7|14993.2|14992.2|165
1733721900000|2024-12-09 05:25:00|14993.8|14992.8|14991.8|14991.1|14994|14993|14990.9|14989.9|131
1733722200000|2024-12-09 05:30:00|14992|14991.3|14991|14989|14993.5|14992.8|14988.6|14987.6|144
1733722500000|2024-12-09 05:35:00|14990.9|14989.1|14992.3|14991.3|14993.1|14991.9|14988.6|14987.6|178
1733722800000|2024-12-09 05:40:00|14992.9|14990.6|14992|14991|14993.4|14992.1|14991|14989.3|248
1733723100000|2024-12-09 05:45:00|14992.3|14990.7|14994.5|14993.5|14996.8|14995.8|14992|14990.5|166
1733723400000|2024-12-09 05:50:00|14994.3|14993.3|14997.4|14996.4|14997.8|14996.8|14992.9|14991.9|140
1733723700000|2024-12-09 05:55:00|14997.6|14996.6|14997.8|14995.8|14999.5|14998.5|14996.3|14994.8|219
1733724000000|2024-12-09 06:00:00|14997.9|14995.9|14997.5|14996.8|14999.7|14998.9|14995.6|14994.6|208
1733724300000|2024-12-09 06:05:00|14997.6|14996.9|14997.7|14996.7|14998.9|14998.2|14995|14994|188
1733724600000|2024-12-09 06:10:00|14997.8|14996.8|15001.5|15000.5|15001.5|15000.6|14997.1|14996.4|153
1733724900000|2024-12-09 06:15:00|15001.6|15000.6|15013.5|15012.5|15015.2|15013|14999.9|14998.9|206
1733725200000|2024-12-09 06:20:00|15013.6|15012.6|15018.2|15017.2|15019.8|15018.8|15012.3|15011.3|204
1733725500000|2024-12-09 06:25:00|15018.1|15017.1|15017.2|15015.5|15018.7|15017.4|15014.6|15012.3|218
1733725800000|2024-12-09 06:30:00|15017.6|15015.8|15011.3|15010.3|15017.6|15015.9|15011.2|15009.8|267
1733726100000|2024-12-09 06:35:00|15011.4|15010.4|15007.7|15006.7|15013.6|15012.2|15005.7|15004.1|307
1733726400000|2024-12-09 06:40:00|15007.6|15006.6|15009.7|15009|15012.1|15011.1|15005.3|15004|228
1733726700000|2024-12-09 06:45:00|15009.4|15008.7|15013.4|15012.4|15014.5|15013.5|15009.4|15008.6|214
1733727000000|2024-12-09 06:50:00|15013.5|15012.5|15013.7|15011.6|15016.3|15014.5|15010.1|15008.8|229
1733727300000|2024-12-09 06:55:00|15013.8|15011.5|15015|15014|15016.1|15015.1|15011.1|15009.2|224
1733727600000|2024-12-09 07:00:00|15014.8|15013.8|15021.2|15019.5|15023.3|15022.3|15013.6|15012.6|334
1733727900000|2024-12-09 07:05:00|15020.9|15019.9|15018.4|15017.4|15021.1|15020.1|15016.7|15015.7|226
1733728200000|2024-12-09 07:10:00|15018.3|15017.3|15022.1|15021.1|15022.2|15021.2|15015.4|15014.4|266
1733728500000|2024-12-09 07:15:00|15022|15021|15021.4|15020.4|15024.7|15023.7|15020.5|15019.5|169
1733728800000|2024-12-09 07:20:00|15021.3|15020.3|15022.6|15020.5|15023.1|15021.4|15019.1|15017.2|316
1733729100000|2024-12-09 07:25:00|15022.7|15020.6|15015.9|15014.9|15023.3|15021.6|15015.2|15013.6|456
1733729400000|2024-12-09 07:30:00|15015.8|15014.8|15013.8|15012.8|15016.1|15014.8|15011.8|15010.3|261
1733729700000|2024-12-09 07:35:00|15013.9|15012.9|15026.9|15024.9|15028.1|15026.6|15013.1|15012.3|389
1733730000000|2024-12-09 07:40:00|15026.8|15024.7|15029.8|15027.6|15030.8|15029.4|15026.6|15024.7|457
1733730300000|2024-12-09 07:45:00|15029.9|15027.7|15029.7|15029|15032.7|15031.6|15027.3|15025.5|377
1733730600000|2024-12-09 07:50:00|15029.8|15029.1|15032.9|15032.2|15035.6|15034.8|15029.8|15029.1|298
1733730900000|2024-12-09 07:55:00|15033.8|15033.1|15034.9|15034.2|15035.2|15034.5|15031.3|15030.4|400
1733731200000|2024-12-09 08:00:00|15035.2|15034.5|15034.4|15033.7|15039.4|15038.7|15033.3|15032.6|476
1733731500000|2024-12-09 08:05:00|15034.5|15033.8|15036.5|15035.5|15039.2|15038.2|15032|15031.3|459
1733731800000|2024-12-09 08:10:00|15036.6|15035.6|15036.9|15036.2|15039.1|15038.2|15032.4|15031.4|425
1733732100000|2024-12-09 08:15:00|15036.8|15036.1|15041.4|15040.4|15043.2|15042.2|15036.8|15036.1|352
1733732400000|2024-12-09 08:20:00|15041.3|15040.6|15044.2|15043.5|15046.4|15045.7|15040|15038.9|294
1733732700000|2024-12-09 08:25:00|15044.1|15043.4|15043.7|15043|15044.8|15044|15040.2|15039.5|305
1733733000000|2024-12-09 08:30:00|15043.8|15043.1|15050.5|15049.5|15051.1|15049.6|15042.5|15041.8|401
1733733300000|2024-12-09 08:35:00|15050.6|15049.6|15048.3|15047.6|15053.3|15051.9|15046.5|15045.8|440
1733733600000|2024-12-09 08:40:00|15048.4|15047.7|15048.7|15048|15050.6|15049.2|15045.3|15044.6|324
1733733900000|2024-12-09 08:45:00|15048.6|15047.9|15042.7|15040.8|15048.9|15048|15041.7|15040.6|261
1733734200000|2024-12-09 08:50:00|15042.5|15040.7|15037.5|15036.8|15043.3|15042.6|15037.4|15036.7|234
1733734500000|2024-12-09 08:55:00|15037.9|15037.2|15042.4|15041.7|15043.7|15043|15037.9|15037.2|318
1733734800000|2024-12-09 09:00:00|15042.3|15041.6|15040.2|15039.5|15042.3|15041.6|15035.4|15034.7|359
1733735100000|2024-12-09 09:05:00|15040.3|15039.6|15043.8|15043.1|15045.4|15044.4|15037.7|15037|360
1733735400000|2024-12-09 09:10:00|15044|15043.3|15045.6|15044.9|15046|15045.3|15043.2|15042.5|244
1733735700000|2024-12-09 09:15:00|15045.2|15044.5|15047.3|15046.3|15049.6|15048.1|15044.4|15043.7|291
1733736000000|2024-12-09 09:20:00|15047.4|15046.4|15041.8|15041.1|15049.5|15048.5|15039.9|15039.2|323
1733736300000|2024-12-09 09:25:00|15041.9|15041.2|15040.9|15040.2|15043|15042.3|15038.2|15037.5|285
1733736600000|2024-12-09 09:30:00|15041.5|15040.8|15039.4|15037.6|15042.1|15041|15035.6|15034.1|351
1733736900000|2024-12-09 09:35:00|15039.5|15037.5|15043.2|15042.2|15044.8|15043.2|15037.4|15036.7|381
1733737200000|2024-12-09 09:40:00|15043.3|15042.3|15046.5|15044.9|15047.4|15046.4|15042.7|15041.1|352
1733737500000|2024-12-09 09:45:00|15046.6|15045|15043.5|15042.8|15049.4|15048.4|15042.9|15042.2|233
1733737800000|2024-12-09 09:50:00|15043.3|15042.6|15041|15038.9|15043.3|15042.6|15038|15036|346
1733738100000|2024-12-09 09:55:00|15041.1|15039.2|15042.4|15041.7|15044.3|15043.5|15038.9|15038.1|352
1733738400000|2024-12-09 10:00:00|15041|15040.3|15043.9|15043.2|15044.5|15043.8|15039.3|15038.6|267
1733738700000|2024-12-09 10:05:00|15043.8|15043.1|15043.4|15042.7|15046|15045.1|15041.6|15040.9|255
1733739000000|2024-12-09 10:10:00|15043.1|15042.4|15047.1|15046.4|15049.1|15047.5|15043.1|15042.4|295
1733739300000|2024-12-09 10:15:00|15046.4|15045.7|15037.9|15036.1|15046.6|15045.9|15036.5|15035.8|296
1733739600000|2024-12-09 10:20:00|15037.8|15035.9|15039.2|15038.5|15040.3|15039.6|15036.1|15034.6|177
1733739900000|2024-12-09 10:25:00|15040|15039.3|15039|15038.3|15041.7|15040.7|15038.1|15037.4|198
1733740200000|2024-12-09 10:30:00|15039.3|15038.6|15040.9|15040.2|15042.1|15041.4|15038.9|15038.2|210
1733740500000|2024-12-09 10:35:00|15040.7|15040|15040.3|15039.6|15042.7|15042|15040.2|15039.5|122
1733740800000|2024-12-09 10:40:00|15040.4|15039.7|15041.9|15041.2|15042|15041.3|15036.9|15036.2|172
1733741100000|2024-12-09 10:45:00|15042.3|15041.6|15043.8|15043.1|15045|15044.3|15040.8|15040.1|164
1733741400000|2024-12-09 10:50:00|15043.9|15043.2|15044.3|15043.6|15044.9|15044.2|15040.6|15039.9|148
1733741700000|2024-12-09 10:55:00|15044.2|15043.5|15046.3|15045.6|15046.6|15045.9|15042.5|15041.8|178
1733742000000|2024-12-09 11:00:00|15046.2|15045.5|15044.8|15044.1|15048.5|15047.8|15044.1|15042.4|247
1733742300000|2024-12-09 11:05:00|15044.9|15044.2|15047.1|15046.4|15049.3|15048.3|15044.9|15044.2|160
1733742600000|2024-12-09 11:10:00|15047.3|15046.6|15044.8|15044.1|15048.1|15047.4|15043.1|15042.4|131
1733742900000|2024-12-09 11:15:00|15044.6|15043.9|15045|15044.3|15046|15045.3|15043.5|15042.8|108
1733743200000|2024-12-09 11:20:00|15045.1|15044.4|15048.6|15047.9|15049.3|15048.6|15045.1|15044.4|134
1733743500000|2024-12-09 11:25:00|15048.5|15047.8|15047.4|15046.4|15050.6|15049.9|15045.2|15044.5|174
1733743800000|2024-12-09 11:30:00|15047.3|15046.3|15041.3|15040.6|15047.3|15046.3|15040.2|15039.2|217
1733744100000|2024-12-09 11:35:00|15041.4|15040.7|15040.5|15039.5|15043.7|15043|15040.2|15039.5|201
1733744400000|2024-12-09 11:40:00|15041.5|15040.5|15040.5|15039.8|15044.1|15043.1|15040.1|15039.4|189
1733744700000|2024-12-09 11:45:00|15040.4|15039.7|15042.3|15041.6|15042.6|15041.8|15039.5|15038.7|187
1733745000000|2024-12-09 11:50:00|15042.4|15041.7|15042.3|15041.3|15045.1|15044.1|15040.3|15039.5|202
1733745300000|2024-12-09 11:55:00|15042.7|15041.7|15049.5|15048.8|15050.2|15049.3|15042.7|15041.7|230
1733745600000|2024-12-09 12:00:00|15050.1|15049.4|15045.5|15044.8|15050.3|15049.6|15044.6|15043.6|234
1733745900000|2024-12-09 12:05:00|15045.3|15044.6|15056.4|15055.4|15056.8|15055.4|15044.8|15044|240
1733746200000|2024-12-09 12:10:00|15056.2|15055.2|15052|15051|15057.5|15056.8|15052|15051|221
1733746500000|2024-12-09 12:15:00|15051.9|15050.9|15054.7|15054|15055.6|15054.1|15051.9|15050.9|202
1733746800000|2024-12-09 12:20:00|15054.8|15054.1|15058.9|15057.2|15059.6|15058|15054.8|15054.1|192
1733747100000|2024-12-09 12:25:00|15058.2|15056.4|15063.9|15061.9|15064.7|15063.7|15058.2|15056.4|267
1733747400000|2024-12-09 12:30:00|15064|15061.8|15067.6|15066.6|15068.2|15066.6|15063.5|15061.3|351
1733747700000|2024-12-09 12:35:00|15067.7|15066.7|15069.4|15067.4|15070.3|15068.9|15067.2|15065.5|252
1733748000000|2024-12-09 12:40:00|15069.3|15067.3|15067.8|15066.1|15070.5|15069.5|15066.9|15064.7|379
1733748300000|2024-12-09 12:45:00|15067.7|15066.3|15075.2|15074.5|15076|15074.7|15066.6|15065.2|310
1733748600000|2024-12-09 12:50:00|15075.1|15074.4|15080.8|15079.8|15085.3|15084|15074.9|15073.5|425
1733748900000|2024-12-09 12:55:00|15081|15080|15077.7|15076|15082.2|15080.9|15075.5|15074.8|383
1733749200000|2024-12-09 13:00:00|15077.6|15075.9|15082.5|15081.8|15084.3|15083.6|15077.5|15075.8|387
1733749500000|2024-12-09 13:05:00|15082.6|15081.9|15084.9|15082.9|15085.4|15084.5|15081.4|15079.6|286
1733749800000|2024-12-09 13:10:00|15084.5|15083|15093.8|15092.8|15095.5|15094.8|15084.3|15083|426
1733750100000|2024-12-09 13:15:00|15093.7|15092.7|15090.9|15090.2|15095.5|15094.5|15090.7|15089.2|351
1733750400000|2024-12-09 13:20:00|15090.3|15089.6|15089.2|15088.5|15094.4|15093.7|15088.6|15087.9|352
1733750700000|2024-12-09 13:25:00|15088.9|15088.2|15084.2|15083.2|15089.1|15088.2|15080.6|15079.9|357
1733751000000|2024-12-09 13:30:00|15084|15083|15079.4|15078.4|15084.5|15083.8|15077.6|15076.8|328
1733751300000|2024-12-09 13:35:00|15079.5|15078.5|15080.9|15079.9|15082.3|15081.6|15076.8|15076|373
1733751600000|2024-12-09 13:40:00|15080.8|15079.8|15080.9|15080.2|15081.3|15080.4|15074.8|15074.1|314
1733751900000|2024-12-09 13:45:00|15080.8|15080.1|15084.6|15083.9|15085.4|15084.6|15080|15079|279
1733752200000|2024-12-09 13:50:00|15084.5|15083.8|15090.3|15089.3|15090.9|15090|15083.9|15083.2|292
1733752500000|2024-12-09 13:55:00|15090.2|15089.2|15088.1|15087.4|15090.9|15090.2|15084.6|15083.9|342
1733752800000|2024-12-09 14:00:00|15087.8|15087.1|15085.5|15084.8|15088.5|15087.8|15079.8|15078.8|289
1733753100000|2024-12-09 14:05:00|15084.7|15084|15087.1|15086.4|15090.2|15088.6|15084.5|15083.8|306
1733753400000|2024-12-09 14:10:00|15087.3|15086.6|15091|15090.3|15092.8|15091.3|15087|15085.5|253
1733753700000|2024-12-09 14:15:00|15091.8|15091.1|15087.3|15086.6|15092|15091.3|15086|15085.3|307
1733754000000|2024-12-09 14:20:00|15087|15086.3|15080.6|15079.9|15087.4|15086.3|15080.1|15078.6|314
1733754300000|2024-12-09 14:25:00|15080.4|15079.7|15078.2|15076.5|15081.9|15081.2|15076.3|15074.9|358
1733754600000|2024-12-09 14:30:00|15078.4|15076.6|15079.8|15079.1|15079.9|15079.2|15070.5|15069.8|482
1733754900000|2024-12-09 14:35:00|15079.7|15079|15083.6|15082.6|15083.6|15082.6|15074.9|15073.9|409
1733755200000|2024-12-09 14:40:00|15083.5|15082.5|15084.9|15084.2|15086.5|15085.8|15078.9|15078.1|390
1733755500000|2024-12-09 14:45:00|15085.2|15084.5|15090.3|15089.6|15091.9|15091.2|15083.1|15082.4|342
1733755800000|2024-12-09 14:50:00|15090.1|15089.4|15094.7|15094|15094.9|15094.2|15088.3|15087.6|405
1733756100000|2024-12-09 14:55:00|15094.5|15093.8|15093.7|15093|15095.3|15094.6|15089.8|15089.1|370
1733756400000|2024-12-09 15:00:00|15093.6|15092.9|15100.4|15099.7|15100.5|15099.8|15093|15092.3|394
1733756700000|2024-12-09 15:05:00|15100.3|15099.6|15106.6|15105.6|15108.5|15107.8|15096.7|15095.8|439
1733757000000|2024-12-09 15:10:00|15106.3|15105.3|15112.7|15112|15113.4|15112.7|15106.3|15105.3|439
1733757300000|2024-12-09 15:15:00|15112.8|15112.1|15112.1|15111.4|15113.5|15112.8|15108.8|15108.1|355
1733757600000|2024-12-09 15:20:00|15111.9|15111.2|15113.9|15113.2|15115.9|15115.2|15110.7|15110|241
1733757900000|2024-12-09 15:25:00|15114.1|15113.4|15121.4|15120.7|15121.4|15120.7|15112.1|15111.4|321
1733758200000|2024-12-09 15:30:00|15121|15120.3|15125.2|15123.2|15125.2|15123.7|15116.7|15116|423
1733758500000|2024-12-09 15:35:00|15125.1|15122.9|15115.6|15114.6|15125.3|15123.1|15115.1|15113.9|367
1733758800000|2024-12-09 15:40:00|15115|15114.3|15110.7|15110|15115.6|15114.3|15108.9|15107.5|385
1733759100000|2024-12-09 15:45:00|15110.6|15109.9|15111.4|15110.7|15113.7|15113|15108.8|15107.3|421
1733759400000|2024-12-09 15:50:00|15111.5|15110.8|15101.7|15101|15112.7|15112|15101.6|15100.4|445
1733759700000|2024-12-09 15:55:00|15101.5|15100.8|15103|15101.3|15106.2|15105.2|15098.9|15097.9|569
1733760000000|2024-12-09 16:00:00|15102.9|15101.9|15105.5|15103.9|15107.1|15105.3|15100.8|15100.1|454
1733760300000|2024-12-09 16:05:00|15105.2|15104|15099.4|15097.9|15106.6|15105.6|15099.3|15097.7|431
1733760600000|2024-12-09 16:10:00|15099.6|15098|15103.4|15101.3|15104.4|15103.6|15098.1|15096.2|338
1733760900000|2024-12-09 16:15:00|15103.3|15101.4|15099.6|15098.9|15104.2|15103.1|15098.1|15097.2|282
1733761200000|2024-12-09 16:20:00|15099.5|15098.8|15101.9|15101.2|15102.2|15101.5|15098.3|15097.6|252
1733761500000|2024-12-09 16:25:00|15102.2|15101.5|15103.7|15103|15104.9|15104.2|15101.6|15100.9|215
1733761800000|2024-12-09 16:30:00|15103.9|15103.2|15109.5|15108.8|15109.6|15108.9|15103.1|15102.4|259
1733762100000|2024-12-09 16:35:00|15110|15109.3|15115.4|15114.4|15115.4|15114.4|15108.3|15107.3|197
1733762400000|2024-12-09 16:40:00|15115.5|15114.5|15120.1|15119.4|15121.9|15120.2|15115.4|15114.5|290
1733762700000|2024-12-09 16:45:00|15120.6|15119.9|15118.8|15118.1|15122|15120.8|15118.4|15117.4|270
1733763000000|2024-12-09 16:50:00|15118.7|15118|15124.2|15123.5|15124.8|15124.1|15118.3|15117.6|263
1733763300000|2024-12-09 16:55:00|15124.3|15123.6|15124.3|15123.6|15125.2|15124.5|15122.9|15122.2|216
1733763600000|2024-12-09 17:00:00|15123.6|15122.9|15128.4|15127.7|15131.9|15131.2|15122.6|15121.9|272
1733763900000|2024-12-09 17:05:00|15128.3|15127.6|15131.3|15130.6|15133|15132.2|15128.1|15127.4|209
1733764200000|2024-12-09 17:10:00|15131.4|15130.7|15129.7|15127.7|15132.6|15131.9|15127.4|15126.7|205
1733764500000|2024-12-09 17:15:00|15129.8|15127.5|15125.7|15124.7|15130.4|15129.3|15125.4|15124.4|292
1733764800000|2024-12-09 17:20:00|15125.8|15124.8|15123.5|15121.9|15126.9|15125.1|15123|15121.2|229
1733765100000|2024-12-09 17:25:00|15123.6|15122|15126.9|15126.2|15128|15127.1|15121.4|15119.4|215
1733765400000|2024-12-09 17:30:00|15127|15126.3|15129|15128.3|15129.6|15128.9|15126.6|15125.9|185
1733765700000|2024-12-09 17:35:00|15129.2|15128.5|15127.3|15125.7|15131.8|15131.1|15126|15125.3|143
1733766000000|2024-12-09 17:40:00|15127.1|15125.5|15128.2|15127.2|15130.8|15129.3|15125.7|15124.5|238
1733766300000|2024-12-09 17:45:00|15128.3|15127.3|15130.4|15128.8|15130.6|15129|15126.7|15124.8|210
1733766600000|2024-12-09 17:50:00|15130.3|15128.9|15132.2|15131.5|15132.6|15131.9|15129.2|15128.5|153
1733766900000|2024-12-09 17:55:00|15131.3|15130.6|15133.4|15132.7|15135.1|15134.4|15131.2|15130.5|219
1733767200000|2024-12-09 18:00:00|15133.6|15132.9|15128.4|15126.8|15134.3|15133.6|15128.4|15126.8|271
1733767500000|2024-12-09 18:05:00|15128.5|15127|15125.7|15123.9|15128.6|15127|15124.8|15122.6|222
1733767800000|2024-12-09 18:10:00|15125.9|15124|15129.5|15128.8|15129.5|15128.8|15124.6|15123|187
1733768100000|2024-12-09 18:15:00|15129.6|15128.9|15127.5|15126.8|15129.6|15128.9|15126.1|15125.4|102
1733768400000|2024-12-09 18:20:00|15127.6|15126.9|15126.6|15125.9|15127.6|15126.9|15125.5|15124.8|139
1733768700000|2024-12-09 18:25:00|15126.5|15125.8|15127.1|15126.4|15127.8|15127.1|15125.4|15124.7|164
1733769000000|2024-12-09 18:30:00|15127.4|15126.7|15128.9|15128.2|15130|15129.3|15126.8|15126.1|121
1733769300000|2024-12-09 18:35:00|15129|15128.3|15130.9|15130.2|15132.2|15131.2|15128.7|15128|127
1733769600000|2024-12-09 18:40:00|15131.1|15130.4|15131.2|15130.5|15132.9|15132.2|15130.9|15130.2|140
1733769900000|2024-12-09 18:45:00|15131|15130.3|15129.8|15129.1|15131.8|15131.1|15129.6|15128.9|90
1733770200000|2024-12-09 18:50:00|15129.7|15129|15128.1|15127.4|15130.8|15130.1|15127.2|15126.5|118
1733770500000|2024-12-09 18:55:00|15127.9|15127.2|15127.7|15127|15129.4|15128.7|15126.2|15125.3|190
1733770800000|2024-12-09 19:00:00|15127.8|15127.1|15129.9|15129.2|15132.1|15131.4|15127|15126.3|219
1733771100000|2024-12-09 19:05:00|15130|15129.3|15129.8|15129.1|15130.6|15129.6|15128.7|15127.3|129
1733771400000|2024-12-09 19:10:00|15129.7|15129|15128|15127.3|15130.3|15129.6|15127.5|15126.8|130
1733771700000|2024-12-09 19:15:00|15127.9|15127.2|15128.3|15127.6|15129|15128.3|15126.7|15126|80
1733772000000|2024-12-09 19:20:00|15128.2|15127.5|15127.9|15127.2|15129.7|15129|15127.5|15126.7|94
1733772300000|2024-12-09 19:25:00|15128|15127.3|15129|15128.3|15130|15129.3|15127.9|15127.2|94
1733772600000|2024-12-09 19:30:00|15129.1|15128.4|15126.9|15125.9|15129.7|15129|15126.3|15125.3|141
1733772900000|2024-12-09 19:35:00|15126.8|15125.8|15124.3|15123.6|15127.7|15126.7|15124.3|15123.3|120
1733773200000|2024-12-09 19:40:00|15124.2|15123.5|15120.2|15119.2|15124.7|15124|15119.8|15118.4|223
1733773500000|2024-12-09 19:45:00|15120.3|15119.3|15120.9|15120.2|15122.1|15121.4|15118.8|15118.1|137
1733773800000|2024-12-09 19:50:00|15121|15120.3|15126.2|15125.5|15127.7|15127|15121|15119.8|242
1733774100000|2024-12-09 19:55:00|15126.3|15125.6|15124.6|15123.9|15127.5|15126.8|15123.5|15122.5|241
1733774400000|2024-12-09 20:00:00|15124.5|15123.8|15126.1|15125.1|15126.4|15125.1|15121.4|15120.5|280
1733774700000|2024-12-09 20:05:00|15126|15125|15124.4|15123.4|15127.4|15126.2|15124.4|15123.4|157
1733775000000|2024-12-09 20:10:00|15124.5|15123.5|15124.6|15123.6|15125.8|15124.8|15122.1|15121.3|187
1733775300000|2024-12-09 20:15:00|15124.7|15123.7|15127.1|15125.5|15127.8|15126.1|15124.7|15123.1|198
1733775600000|2024-12-09 20:20:00|15127|15125.6|15127.3|15126.6|15128|15126.6|15124.9|15123.9|174
1733775900000|2024-12-09 20:25:00|15127.1|15126.4|15127.3|15126.6|15127.8|15127.1|15125.5|15124.8|157
1733776200000|2024-12-09 20:30:00|15127.5|15126.8|15128.9|15128.2|15130.2|15129|15126.9|15126.2|158
1733776500000|2024-12-09 20:35:00|15128.8|15128.1|15123.5|15122.8|15129.5|15128.8|15123.2|15122.3|140
1733776800000|2024-12-09 20:40:00|15123.4|15122.7|15118.5|15117.5|15123.7|15123|15117.6|15116.6|263
1733777100000|2024-12-09 20:45:00|15118.4|15117.4|15119.5|15118.8|15121.5|15120.1|15117.5|15115.9|207
1733777400000|2024-12-09 20:50:00|15119.7|15119|15120.7|15120|15123.4|15122.7|15119.1|15118.1|188
1733777700000|2024-12-09 20:55:00|15120.5|15119.8|15122.9|15121.2|15122.9|15121.2|15117.3|15116.6|262
1733778000000|2024-12-09 21:00:00|15122.7|15120.5|15116.2|15114.2|15122.8|15121.5|15114.8|15112.5|220
1733778300000|2024-12-09 21:05:00|15116.4|15114.7|15118.4|15117.7|15118.4|15117.7|15115|15114.3|116
1733778600000|2024-12-09 21:10:00|15118.5|15117.8|15119.5|15116.7|15121.3|15118.8|15118.5|15116.6|210
1733778900000|2024-12-09 21:15:00|15120|15116.8|15123.1|15120.8|15123.2|15120.9|15117.5|15114.9|276
1733779200000|2024-12-09 21:20:00|15123|15120.9|15123.4|15121.5|15126.2|15125|15122.7|15120.8|108
1733779500000|2024-12-09 21:25:00|15123.3|15121.4|15122.1|15121.1|15123.5|15121.7|15120.4|15119.4|230
1733779800000|2024-12-09 21:30:00|15122.2|15121.2|15123.5|15122.5|15123.6|15122.6|15120.9|15119.9|99
1733780100000|2024-12-09 21:35:00|15123.6|15122.6|15123.4|15120.8|15125.4|15123.8|15122|15120.7|101
1733780400000|2024-12-09 21:40:00|15122.8|15120.6|15122.2|15120.6|15123|15121.4|15120.8|15119.6|187
1733780700000|2024-12-09 21:45:00|15122.1|15120.5|15121.7|15119.4|15122.2|15120.5|15120.3|15118.5|156
1733781000000|2024-12-09 21:50:00|15121.8|15119.5|15120|15118.3|15122.6|15121.1|15119.8|15118.1|339
1733781300000|2024-12-09 21:55:00|15120.5|15117.8|15123|15116|15125.3|15120.2|15119.6|15114.8|358
1733781600000|2024-12-09 22:00:00|15122.3|15115.3|15121.8|15114.8|15123.3|15116.3|15121.8|15114.8|10
1733781900000|2024-12-09 22:05:00|15121.5|15114.5|15121.6|15114.6|15121.6|15114.6|15121.5|15114.5|2
1733782200000|2024-12-09 22:10:00|15121.5|15114.5|15118.6|15111.6|15121.6|15114.6|15118.5|15111.5|10
1733782500000|2024-12-09 22:15:00|15118.5|15111.5|15126|15119|15126.5|15119.5|15118.5|15111.5|17
1733782800000|2024-12-09 22:20:00|15126.8|15119.8|15129|15122|15129|15122|15126|15119|7
1733783100000|2024-12-09 22:25:00|15128.9|15121.9|15133.4|15126.4|15133.8|15126.8|15123.5|15116.5|27
1733783400000|2024-12-09 22:30:00|15133.3|15126.3|15131|15124|15133.8|15126.8|15123.6|15116.6|45
1733783700000|2024-12-09 22:35:00|15131.1|15124.1|15128.5|15121.5|15131.1|15124.1|15119.3|15112.3|45
1733784000000|2024-12-09 22:40:00|15128.4|15121.4|15127.2|15120.2|15128.4|15121.4|15119.5|15112.5|34
1733784300000|2024-12-09 22:45:00|15120.6|15113.6|15128.6|15121.6|15129.7|15122.7|15119.2|15112.2|84
1733784600000|2024-12-09 22:50:00|15128.3|15121.3|15129|15122|15129.9|15122.9|15121.3|15114.3|24
1733784900000|2024-12-09 22:55:00|15125.4|15118.4|15127.9|15120.9|15128.2|15121.2|15125.4|15118.4|44
1733785200000|2024-12-09 23:00:00|15126.3|15119.3|15136.4|15132.1|15140.4|15135.2|15120.3|15113.3|156
1733785500000|2024-12-09 23:05:00|15135.9|15132.6|15128.8|15125.4|15136.6|15133.1|15126.9|15123.2|102
1733785800000|2024-12-09 23:10:00|15130.3|15126.8|15134.6|15132.7|15137.8|15136|15128.8|15126.2|98
1733786100000|2024-12-09 23:15:00|15136|15132.8|15135.4|15133.8|15136.4|15135|15133.9|15132.5|75
1733786400000|2024-12-09 23:20:00|15135.5|15133.9|15136.8|15135.2|15137.8|15136.7|15134.5|15133.1|122
1733786700000|2024-12-09 23:25:00|15136.9|15135.3|15141.1|15139.6|15141.1|15140|15135.5|15133.6|146
1733787000000|2024-12-09 23:30:00|15140.8|15139.8|15137.5|15136.5|15142.9|15141.6|15137.3|15135.6|123
1733787300000|2024-12-09 23:35:00|15137.7|15136.2|15138.3|15135.7|15141.3|15139.7|15136.9|15135.1|177
1733787600000|2024-12-09 23:40:00|15138.2|15135.6|15137.9|15136.3|15138.5|15136.3|15134.6|15132.9|145
1733787900000|2024-12-09 23:45:00|15137.8|15136.2|15132.1|15130.3|15138.9|15137.4|15128.9|15127.4|180
1733788200000|2024-12-09 23:50:00|15132|15130.1|15136.9|15135.9|15137.9|15136.9|15132|15130.1|240
1733788500000|2024-12-09 23:55:00|15136.7|15135.7|15140.5|15138.3|15144.4|15142.2|15135.7|15134.2|269
1733788800000|2024-12-10 00:00:00|15140.4|15138.8|15142.3|15141.3|15143.9|15142.9|15135|15133.7|391
1733789100000|2024-12-10 00:05:00|15142.9|15142.2|15143.5|15142.5|15144|15143.2|15138.1|15137.2|248
1733789400000|2024-12-10 00:10:00|15143.9|15142.9|15140|15139|15145.9|15144.8|15139.8|15138.8|241
1733789700000|2024-12-10 00:15:00|15140.1|15139.1|15138.3|15137.3|15142.9|15141.8|15136.2|15135.2|249
1733790000000|2024-12-10 00:20:00|15138.4|15137.4|15134.4|15133.4|15138.7|15137.4|15131|15129.2|244
1733790300000|2024-12-10 00:25:00|15134.6|15133.6|15126.6|15125.9|15134.8|15133.7|15123.4|15122.2|326
1733790600000|2024-12-10 00:30:00|15126.5|15125.8|15130.4|15129.4|15131.9|15130.9|15126.3|15125.5|322
1733790900000|2024-12-10 00:35:00|15130.3|15129.3|15130.8|15129.8|15132|15131|15124.7|15123.7|248
1733791200000|2024-12-10 00:40:00|15130.9|15129.9|15132.7|15130.3|15134|15131.5|15127.1|15125.8|415
1733791500000|2024-12-10 00:45:00|15132.8|15130.4|15135.7|15133.7|15137|15135.6|15130.5|15128.9|378
1733791800000|2024-12-10 00:50:00|15136|15133.9|15149.5|15147.9|15150.4|15148.1|15133.1|15132.1|651
1733792100000|2024-12-10 00:55:00|15151|15148|15144.8|15143.8|15151|15148.2|15140.9|15139.8|503
1733792400000|2024-12-10 01:00:00|15144.9|15143.9|15152.2|15151.2|15155.4|15154.4|15144.1|15143.3|426
1733792700000|2024-12-10 01:05:00|15151.6|15150.6|15151|15150|15152.2|15151|15144.9|15143.2|259
1733793000000|2024-12-10 01:10:00|15150.4|15149.4|15144.5|15143.5|15151.7|15150.7|15143.9|15142.4|202
1733793300000|2024-12-10 01:15:00|15144.4|15143.4|15146.5|15145.5|15148.6|15147.6|15144.2|15143.2|211
1733793600000|2024-12-10 01:20:00|15146.1|15145.1|15145.7|15145|15148.7|15147.5|15143.1|15142.1|289
1733793900000|2024-12-10 01:25:00|15145.8|15145.1|15144.5|15143.8|15146.9|15146.2|15143.6|15142.9|205
1733794200000|2024-12-10 01:30:00|15143.9|15143.2|15136.5|15135.8|15144.2|15143.5|15135.9|15135.2|294
1733794500000|2024-12-10 01:35:00|15136.8|15136.1|15138.9|15138.2|15139.1|15138.4|15135.7|15134.9|211
1733794800000|2024-12-10 01:40:00|15139|15138.3|15140.2|15139.5|15140.5|15139.8|15135.5|15134.8|301
1733795100000|2024-12-10 01:45:00|15140.1|15139.4|15137.5|15136.5|15141.1|15140.4|15136.9|15135.7|193
1733795400000|2024-12-10 01:50:00|15137.1|15136.1|15130.9|15129.9|15137.5|15136.1|15129.3|15128.1|232
1733795700000|2024-12-10 01:55:00|15130.8|15129.8|15131.8|15131.1|15136.1|15134|15130.3|15129.1|290
1733796000000|2024-12-10 02:00:00|15131.7|15131|15117.5|15116.8|15131.8|15131.1|15116.7|15116|417
1733796300000|2024-12-10 02:05:00|15117.7|15117|15120.5|15118.7|15120.6|15119.4|15113|15110.7|367
1733796600000|2024-12-10 02:10:00|15120.7|15118.9|15115.7|15115|15121.6|15120.1|15111.3|15110.3|337
1733796900000|2024-12-10 02:15:00|15115.6|15114.9|15114.8|15112.6|15118.3|15116.7|15111.5|15110.7|265
1733797200000|2024-12-10 02:20:00|15115.1|15112.8|15116.8|15116.1|15120|15119.2|15115.1|15112.8|311
1733797500000|2024-12-10 02:25:00|15117|15116.3|15117|15116.3|15121.5|15119.7|15114.4|15112.7|284
1733797800000|2024-12-10 02:30:00|15117.7|15117|15119.2|15118.5|15119.5|15118.8|15113.8|15112.5|288
1733798100000|2024-12-10 02:35:00|15119.4|15118.7|15118.6|15116.3|15119.4|15118.7|15110.4|15108.7|268
1733798400000|2024-12-10 02:40:00|15118.7|15116.6|15107.7|15107|15118.7|15117.1|15107.7|15107|232
1733798700000|2024-12-10 02:45:00|15106.9|15106.2|15113.7|15113|15113.9|15113.2|15104.2|15103.1|375
1733799000000|2024-12-10 02:50:00|15114|15113.3|15124.8|15124.1|15126.2|15125.3|15113.2|15112.5|323
1733799300000|2024-12-10 02:55:00|15125|15124|15120.8|15120.1|15126.3|15125.6|15120.7|15119.7|228
1733799600000|2024-12-10 03:00:00|15120.6|15119.9|15124.6|15123.9|15127.5|15126.5|15118.5|15117.5|215
1733799900000|2024-12-10 03:05:00|15124.5|15123.8|15122.7|15122|15124.5|15123.8|15120.1|15119.4|119
1733800200000|2024-12-10 03:10:00|15122.6|15121.9|15122|15120.1|15123.7|15123|15120.3|15119.3|166
1733800500000|2024-12-10 03:15:00|15121.9|15119.7|15122.7|15121.7|15124.3|15123.4|15120.2|15119|224
1733800800000|2024-12-10 03:20:00|15122.8|15121.8|15121.6|15120.9|15123.8|15123.1|15120|15119.3|192
1733801100000|2024-12-10 03:25:00|15122.5|15121.8|15120.4|15119.4|15125.1|15123.8|15120.2|15119.2|169
1733801400000|2024-12-10 03:30:00|15120.5|15119.5|15121.2|15120.2|15126.4|15124.5|15117.2|15116.2|485
1733801700000|2024-12-10 03:35:00|15121.1|15120.1|15112.8|15111.8|15122.7|15121.7|15111.5|15109.8|302
1733802000000|2024-12-10 03:40:00|15112.7|15111.7|15108.2|15107.2|15112.7|15111.7|15107.3|15106.3|261
1733802300000|2024-12-10 03:45:00|15107.7|15107|15109|15108.3|15109.7|15109|15104.1|15102.6|255
1733802600000|2024-12-10 03:50:00|15108.7|15108|15113|15110.9|15113|15111.7|15106.1|15105.4|189
1733802900000|2024-12-10 03:55:00|15113.2|15111.1|15107.7|15106.7|15113.5|15111.6|15107.3|15106.3|183
1733803200000|2024-12-10 04:00:00|15107.5|15106.5|15105.8|15104.8|15109.2|15108.5|15105.2|15104.2|218
1733803500000|2024-12-10 04:05:00|15105.7|15104.7|15103.9|15103.2|15108|15107|15102.9|15102.2|174
1733803800000|2024-12-10 04:10:00|15104|15103.3|15107.8|15106.8|15108.3|15107.3|15099.6|15097.7|226
1733804100000|2024-12-10 04:15:00|15106.7|15105.7|15110.6|15108.5|15110.6|15108.6|15103.3|15102.3|221
1733804400000|2024-12-10 04:20:00|15110.5|15108.7|15105.2|15104.2|15110.9|15109.3|15105.2|15104.1|243
1733804700000|2024-12-10 04:25:00|15104.9|15103.9|15102.8|15101.8|15105.1|15103.9|15101.7|15100.3|292
1733805000000|2024-12-10 04:30:00|15102.7|15101.7|15099.2|15098.5|15103.5|15102|15095.8|15095.1|272
1733805300000|2024-12-10 04:35:00|15099.3|15098.6|15109.2|15108.2|15109.5|15108.5|15099.3|15098.6|223
1733805600000|2024-12-10 04:40:00|15108.8|15107.8|15111.3|15110.3|15113.9|15113.2|15108.8|15107.8|251
1733805900000|2024-12-10 04:45:00|15111.2|15110.2|15109.7|15108.7|15113.1|15112.4|15109.3|15107.7|170
1733806200000|2024-12-10 04:50:00|15109.9|15108.9|15114.2|15111.9|15114.5|15112.3|15108.2|15107.2|237
1733806500000|2024-12-10 04:55:00|15114.1|15111.8|15113.4|15112.4|15115.4|15113.6|15111.8|15110.8|297
1733806800000|2024-12-10 05:00:00|15113.5|15112.5|15115|15114|15115.4|15114|15111.2|15109|168
1733807100000|2024-12-10 05:05:00|15114.8|15113.8|15114.7|15114|15117.1|15116.4|15114|15113|139
1733807400000|2024-12-10 05:10:00|15114.8|15114.1|15119.8|15118.8|15120.2|15119.2|15113.4|15112.7|144
1733807700000|2024-12-10 05:15:00|15119.9|15119.2|15123.2|15122.5|15123.8|15123.1|15118|15117.3|142
1733808000000|2024-12-10 05:20:00|15123|15122.3|15124.9|15124.2|15126.2|15125.5|15122.9|15122.2|151
1733808300000|2024-12-10 05:25:00|15125.8|15125.1|15126.6|15125.6|15130.4|15129.4|15125.8|15125|222
1733808600000|2024-12-10 05:30:00|15126.5|15125.5|15122.9|15122.2|15126.6|15125.8|15122.7|15121.8|182
1733808900000|2024-12-10 05:35:00|15122.8|15122.1|15119.4|15118.4|15124.2|15123.4|15117.9|15117.2|203
1733809200000|2024-12-10 05:40:00|15119.5|15118.5|15116.1|15115.1|15122|15121.3|15115|15114.1|210
1733809500000|2024-12-10 05:45:00|15116|15115|15103.5|15102.8|15116|15115|15103.1|15102|256
1733809800000|2024-12-10 05:50:00|15103.7|15103|15095.8|15094.2|15104.7|15103.5|15095.8|15094.2|253
1733810100000|2024-12-10 05:55:00|15095.6|15094.1|15094.5|15092.8|15096.5|15094.5|15090.6|15088.9|440
1733810400000|2024-12-10 06:00:00|15094.6|15092.9|15095.3|15094.6|15097|15095.2|15091|15089.5|235
1733810700000|2024-12-10 06:05:00|15095|15094.3|15105.8|15104.8|15107.5|15106.1|15094.9|15094.2|315
1733811000000|2024-12-10 06:10:00|15105.7|15105|15101.3|15100.3|15106.1|15105.2|15100|15099.3|238
1733811300000|2024-12-10 06:15:00|15101.2|15100.2|15108.2|15106.3|15108.4|15106.4|15098.6|15097.9|187
1733811600000|2024-12-10 06:20:00|15108.3|15106.4|15110.7|15110|15111.4|15110.7|15105.1|15104.4|264
1733811900000|2024-12-10 06:25:00|15110.6|15109.9|15109.4|15108.7|15113.8|15112.8|15108.4|15107.7|231
1733812200000|2024-12-10 06:30:00|15109.5|15108.8|15109.3|15108.3|15113.6|15112.7|15109|15107.4|226
1733812500000|2024-12-10 06:35:00|15109.8|15108.8|15122.6|15121.6|15125.1|15123.2|15108.7|15108|369
1733812800000|2024-12-10 06:40:00|15122.5|15121.5|15122.7|15121.7|15127.9|15127.2|15122.1|15120.6|268
1733813100000|2024-12-10 06:45:00|15122.9|15121.3|15122.9|15121.9|15127.9|15126.9|15121.2|15120.2|267
1733813400000|2024-12-10 06:50:00|15122.7|15121.7|15121.2|15120.5|15123.2|15122.5|15120.2|15118.7|191
1733813700000|2024-12-10 06:55:00|15119.6|15118.9|15122.6|15121.9|15125.8|15123.7|15117.6|15116.9|215
1733814000000|2024-12-10 07:00:00|15122.9|15122.2|15125.3|15123.7|15125.6|15124.2|15118.8|15118.1|407
1733814300000|2024-12-10 07:05:00|15125.2|15123.6|15125.5|15123.7|15126.7|15126|15121.8|15120.1|352
1733814600000|2024-12-10 07:10:00|15125.6|15123.9|15120.1|15119.1|15127.5|15126.3|15118.8|15118.1|242
1733814900000|2024-12-10 07:15:00|15120.2|15119.2|15121.9|15120.9|15123.6|15122.9|15118.6|15117.9|251
1733815200000|2024-12-10 07:20:00|15122|15121|15124.6|15123.9|15128.6|15127.6|15121.8|15120.8|261
1733815500000|2024-12-10 07:25:00|15124.7|15124|15132.7|15132|15133|15132.3|15124.3|15123|301
1733815800000|2024-12-10 07:30:00|15133.3|15132.6|15142.6|15141.9|15143.9|15143.2|15132.5|15131.5|310
1733816100000|2024-12-10 07:35:00|15142.7|15142|15141.6|15139.7|15142.8|15142.1|15137.1|15136.1|329
1733816400000|2024-12-10 07:40:00|15143|15141|15140|15139|15143.2|15141.5|15136.2|15135.2|244
1733816700000|2024-12-10 07:45:00|15139.8|15138.8|15141|15140.3|15141.8|15141.1|15136.6|15135.5|300
1733817000000|2024-12-10 07:50:00|15140.8|15140.1|15148.8|15146.8|15151.3|15149.1|15139.8|15139|345
1733817300000|2024-12-10 07:55:00|15149|15147.1|15156.8|15155|15158.9|15158.2|15149|15147.1|492
1733817600000|2024-12-10 08:00:00|15156.7|15154.9|15166.8|15165.2|15169.2|15168|15156.3|15154.9|515
1733817900000|2024-12-10 08:05:00|15166|15165.3|15172.2|15171.5|15175.6|15174.1|15166|15165.3|439
1733818200000|2024-12-10 08:10:00|15172.1|15171.4|15174.9|15174.2|15175.6|15174.2|15171.1|15169.4|439
1733818500000|2024-12-10 08:15:00|15175|15174.3|15171.2|15170.5|15179.4|15178.2|15171|15169.6|321
1733818800000|2024-12-10 08:20:00|15171.4|15170.7|15166.2|15165.5|15171.9|15171.2|15164.6|15163.9|303
1733819100000|2024-12-10 08:25:00|15166.4|15165.7|15159|15158|15166.4|15165.7|15158.8|15157|352
1733819400000|2024-12-10 08:30:00|15158.8|15157.8|15156.3|15154.1|15159.5|15158.8|15151.1|15150|501
1733819700000|2024-12-10 08:35:00|15156.2|15154.2|15161|15159|15162.1|15160.3|15155.6|15153.7|395
1733820000000|2024-12-10 08:40:00|15161.1|15159.1|15158.7|15157.7|15163.2|15161.5|15156.8|15155.8|347
1733820300000|2024-12-10 08:45:00|15158.6|15157.6|15158.5|15157.5|15163.1|15161.3|15155.9|15154.9|393
1733820600000|2024-12-10 08:50:00|15158.4|15157.4|15162.2|15161.2|15164.6|15163.6|15153|15152.3|392
1733820900000|2024-12-10 08:55:00|15162.5|15161.5|15163.9|15163.2|15164.9|15164.2|15157.9|15157.2|345
1733821200000|2024-12-10 09:00:00|15164|15163.3|15158.4|15157.7|15167.1|15166.3|15156|15155|528
1733821500000|2024-12-10 09:05:00|15158.3|15157.6|15158.9|15158.2|15161|15160.3|15155.6|15154.9|319
1733821800000|2024-12-10 09:10:00|15159.1|15158.4|15151.3|15150.6|15159.7|15158.4|15148.6|15147.8|411
1733822100000|2024-12-10 09:15:00|15151.2|15150.5|15148.6|15147.9|15152.9|15151.9|15147.4|15146.7|368
1733822400000|2024-12-10 09:20:00|15148.5|15147.8|15145.4|15144.7|15150.3|15148.9|15142|15141.3|340
1733822700000|2024-12-10 09:25:00|15145.3|15144.6|15149.7|15149|15150.5|15149.8|15145.2|15144.5|276
1733823000000|2024-12-10 09:30:00|15149.8|15149.1|15150.2|15148.2|15150.8|15149.5|15142.8|15141.2|288
1733823300000|2024-12-10 09:35:00|15150.1|15147.8|15147.8|15145.8|15152.2|15150.7|15146.1|15144.3|397
1733823600000|2024-12-10 09:40:00|15148.3|15146.3|15150.3|15149.6|15151.8|15151.1|15147.9|15146.1|274
1733823900000|2024-12-10 09:45:00|15149.7|15149|15156.2|15155.5|15157.5|15156.2|15149.7|15149|229
1733824200000|2024-12-10 09:50:00|15156|15155.3|15154.2|15153.5|15156.1|15155.4|15152.3|15151.6|235
1733824500000|2024-12-10 09:55:00|15154.1|15153.4|15160.2|15159.5|15162.3|15161.6|15154.1|15153.4|402
1733824800000|2024-12-10 10:00:00|15160.6|15159.9|15158.3|15157.6|15161.6|15160.9|15156.8|15156.1|295
1733825100000|2024-12-10 10:05:00|15158.2|15157.5|15154.7|15154|15158.6|15157.9|15153.2|15151.7|325
1733825400000|2024-12-10 10:10:00|15154.6|15153.9|15159.3|15158.6|15159.6|15158.9|15153.4|15151.9|266
1733825700000|2024-12-10 10:15:00|15159.2|15158.5|15158|15157.3|15160.6|15159.9|15157.3|15156.6|225
1733826000000|2024-12-10 10:20:00|15158.7|15158|15155.7|15154.7|15160.2|15159.5|15154.9|15154.1|168
1733826300000|2024-12-10 10:25:00|15155.6|15154.6|15152.4|15151.4|15155.6|15154.6|15150.6|15149.8|272
1733826600000|2024-12-10 10:30:00|15152.6|15151.6|15148.1|15147.1|15153.2|15152.5|15147.7|15146.8|210
1733826900000|2024-12-10 10:35:00|15148.8|15148.1|15150.5|15149.8|15151.1|15150.4|15148.3|15146.7|250
1733827200000|2024-12-10 10:40:00|15150.4|15149.7|15156.3|15154.7|15157.8|15156.1|15150.4|15149.1|248
1733827500000|2024-12-10 10:45:00|15156.2|15154.4|15157|15156|15158.8|15157.3|15154.2|15153.2|226
1733827800000|2024-12-10 10:50:00|15157.1|15156.1|15157.9|15156|15158.6|15157.6|15154.1|15153.1|293
1733828100000|2024-12-10 10:55:00|15158.5|15155.9|15159.2|15158.5|15159.3|15158.5|15156.2|15155.5|235
1733828400000|2024-12-10 11:00:00|15158.9|15158.2|15164.9|15164.2|15164.9|15164.2|15158.3|15157.3|262
1733828700000|2024-12-10 11:05:00|15164.7|15164|15164.7|15164|15165.3|15164.6|15162.5|15161.8|213
1733829000000|2024-12-10 11:10:00|15164.6|15163.9|15162.9|15162.2|15165.3|15164.6|15161.7|15161|174
1733829300000|2024-12-10 11:15:00|15163.1|15162.4|15169.2|15168.5|15172|15169.9|15163.1|15162.4|283
1733829600000|2024-12-10 11:20:00|15168.9|15168.2|15167.4|15166.7|15173.1|15172.1|15166.8|15166.1|250
1733829900000|2024-12-10 11:25:00|15167.3|15166.6|15166.9|15166.2|15168.8|15168.1|15164.5|15163.8|195
1733830200000|2024-12-10 11:30:00|15167|15166.3|15168.9|15168.2|15170.4|15169.4|15166.8|15166.1|237
1733830500000|2024-12-10 11:35:00|15169.1|15168.4|15168.5|15167.8|15171.7|15171|15167.9|15167.2|271
1733830800000|2024-12-10 11:40:00|15168.3|15167.6|15166.8|15166.1|15169.3|15168.1|15166|15165|183
1733831100000|2024-12-10 11:45:00|15166.5|15165.8|15168.5|15167.8|15169.4|15168.6|15165.3|15164.6|194
1733831400000|2024-12-10 11:50:00|15168.6|15167.9|15173.5|15171.8|15174.5|15172.7|15166.2|15165|206
1733831700000|2024-12-10 11:55:00|15173.4|15171.7|15171.1|15170.4|15173.5|15172.2|15169.3|15168.6|234
1733832000000|2024-12-10 12:00:00|15171.5|15170.8|15172.9|15171.9|15175.5|15173.9|15170.4|15169.3|234
1733832300000|2024-12-10 12:05:00|15172.7|15172|15176|15175.3|15177.7|15177|15172.6|15171.9|181
1733832600000|2024-12-10 12:10:00|15175.8|15175.1|15168.2|15167.5|15175.9|15175.2|15167.2|15166.5|254
1733832900000|2024-12-10 12:15:00|15168.1|15167.4|15165.9|15165.2|15169.8|15169.1|15164.5|15163.8|264
1733833200000|2024-12-10 12:20:00|15165.4|15164.7|15162.9|15162.2|15166.1|15165.4|15162.4|15161.6|197
1733833500000|2024-12-10 12:25:00|15162.7|15162|15163.5|15162.8|15166.3|15165.6|15162.5|15161.7|267
1733833800000|2024-12-10 12:30:00|15163.4|15162.7|15160|15158.3|15165.2|15164.5|15157.4|15156.7|295
1733834100000|2024-12-10 12:35:00|15160.1|15158.4|15158.3|15157.6|15160.6|15159.2|15155.6|15154.5|279
1733834400000|2024-12-10 12:40:00|15158.2|15157.5|15164.8|15163.8|15165.2|15164.1|15157.9|15157.2|309
1733834700000|2024-12-10 12:45:00|15164.9|15163.9|15170.5|15169.8|15171.2|15170.5|15164.4|15163.7|244
1733835000000|2024-12-10 12:50:00|15170.4|15169.7|15171.1|15170.4|15174.3|15173.5|15168.3|15167.6|243
1733835300000|2024-12-10 12:55:00|15171.2|15170.5|15179|15178|15180.8|15179.7|15171|15170.3|326
1733835600000|2024-12-10 13:00:00|15179.2|15178.2|15180.2|15179.5|15184.7|15182.8|15175.8|15174.4|449
1733835900000|2024-12-10 13:05:00|15180.1|15179.4|15173.6|15172.9|15180.6|15179.9|15172.4|15171.7|264
1733836200000|2024-12-10 13:10:00|15173.3|15172.6|15177.1|15175.5|15178.1|15176.7|15172.2|15171.5|181
1733836500000|2024-12-10 13:15:00|15177.4|15175.8|15176.3|15175.6|15180|15178.6|15175.2|15174.1|303
1733836800000|2024-12-10 13:20:00|15176.4|15175.7|15165.6|15164.1|15179.5|15178.5|15165.3|15163.5|295
1733837100000|2024-12-10 13:25:00|15165.3|15164.3|15164.7|15163.1|15168.7|15167.5|15162.6|15161.6|307
1733837400000|2024-12-10 13:30:00|15164.4|15163.4|15159.2|15157.2|15164.4|15163.4|15153.4|15152.7|500
1733837700000|2024-12-10 13:35:00|15158.9|15156.8|15159.8|15158.8|15162.1|15161.4|15156.9|15155.6|368
1733838000000|2024-12-10 13:40:00|15159.9|15158.9|15169|15167.1|15169|15167.5|15159.9|15158.9|433
1733838300000|2024-12-10 13:45:00|15169.1|15167.2|15166.2|15165.5|15171|15170.2|15165.5|15164.8|317
1733838600000|2024-12-10 13:50:00|15166.3|15165.6|15171.2|15170.5|15172.4|15171.4|15166.3|15165.6|378
1733838900000|2024-12-10 13:55:00|15170.8|15170.1|15168.7|15168|15171.8|15171.1|15164.5|15163.5|447
1733839200000|2024-12-10 14:00:00|15168.3|15167.6|15160.8|15160.1|15168.3|15167.6|15159.4|15158.7|361
1733839500000|2024-12-10 14:05:00|15161|15160.3|15167.5|15166.8|15167.5|15166.8|15159.6|15158.9|318
1733839800000|2024-12-10 14:10:00|15167.3|15166.6|15166|15165.3|15168.7|15168|15165.1|15164.4|236
1733840100000|2024-12-10 14:15:00|15166.1|15165.4|15163.9|15163.2|15166.2|15165.5|15162.5|15161.6|284
1733840400000|2024-12-10 14:20:00|15164|15163.3|15178.1|15177.1|15178.7|15178|15163.7|15163|286
1733840700000|2024-12-10 14:25:00|15178|15177|15176.7|15175.7|15179.8|15179.1|15174.1|15173.1|274
1733841000000|2024-12-10 14:30:00|15176.8|15175.8|15166.1|15165.1|15178.5|15177.5|15163.8|15163.1|522
1733841300000|2024-12-10 14:35:00|15166.4|15165.4|15171.8|15171.1|15175.4|15174.4|15165.2|15164.4|554
1733841600000|2024-12-10 14:40:00|15171.3|15170.6|15169.3|15168.6|15174.3|15172.7|15166.8|15165.9|550
1733841900000|2024-12-10 14:45:00|15169.2|15168.5|15173.8|15173.1|15173.9|15173.2|15165.7|15165|463
1733842200000|2024-12-10 14:50:00|15173.9|15173.2|15179.3|15178.6|15183.8|15181.8|15172.4|15171.7|502
1733842500000|2024-12-10 14:55:00|15179.1|15178.4|15183.3|15182.3|15183.3|15182.3|15174.5|15173.3|435
1733842800000|2024-12-10 15:00:00|15183.5|15182.5|15187.3|15186.3|15189.3|15188|15175.7|15174.7|646
1733843100000|2024-12-10 15:05:00|15188|15187|15193.1|15192.1|15194.2|15193.5|15186.9|15185.6|497
1733843400000|2024-12-10 15:10:00|15193.5|15192.5|15195|15194|15195.7|15194.3|15191.2|15190.2|433
1733843700000|2024-12-10 15:15:00|15195.2|15194.2|15194.1|15193.1|15195.9|15195.2|15191.1|15190.1|389
1733844000000|2024-12-10 15:20:00|15194|15193|15199.5|15197.7|15200|15199.3|15193.5|15192.5|341
1733844300000|2024-12-10 15:25:00|15199.7|15197.9|15198.7|15198|15204.8|15203.5|15197.1|15196.1|432
1733844600000|2024-12-10 15:30:00|15198.9|15198.2|15201.3|15200.3|15207.2|15206.5|15197.1|15196.4|499
1733844900000|2024-12-10 15:35:00|15201.2|15200.5|15196.2|15195.5|15202.8|15200.5|15194.8|15194.1|424
1733845200000|2024-12-10 15:40:00|15196.3|15195.6|15199.5|15198.8|15200.7|15199.7|15194.5|15193.8|308
1733845500000|2024-12-10 15:45:00|15199.4|15198.7|15198.5|15197.8|15203.1|15202|15195|15194.3|275
1733845800000|2024-12-10 15:50:00|15198.2|15197.5|15214.9|15214.2|15215.5|15214.4|15198.1|15197.4|473
1733846100000|2024-12-10 15:55:00|15215.1|15214.4|15213.9|15211.9|15217.5|15216.8|15211.1|15210.4|528
1733846400000|2024-12-10 16:00:00|15213.8|15212|15213.6|15212.6|15213.9|15212.7|15208.5|15207.8|517
1733846700000|2024-12-10 16:05:00|15213.9|15212.9|15213.9|15213.2|15218.6|15217.9|15211.7|15211|409
1733847000000|2024-12-10 16:10:00|15213.7|15213|15212.3|15211.6|15216.7|15216|15208.9|15208.2|441
1733847300000|2024-12-10 16:15:00|15212.4|15211.7|15209.9|15208.9|15212.8|15212.1|15209.6|15208.9|251
1733847600000|2024-12-10 16:20:00|15210|15209|15201.9|15201.2|15210.3|15209.5|15201.6|15200.6|269
1733847900000|2024-12-10 16:25:00|15201.8|15201.1|15206.6|15205.9|15207.1|15206.4|15199|15197|372
1733848200000|2024-12-10 16:30:00|15206.7|15206|15209|15208.3|15210.1|15209|15201.9|15201.2|267
1733848500000|2024-12-10 16:35:00|15209.4|15208.7|15212.5|15211.5|15214.1|15213.1|15207.5|15206.8|337
1733848800000|2024-12-10 16:40:00|15212.3|15211.3|15208.1|15207.4|15212.9|15212.2|15204.6|15203.6|317
1733849100000|2024-12-10 16:45:00|15207.7|15207|15206.8|15206.1|15208.8|15207.8|15204.3|15203.3|219
1733849400000|2024-12-10 16:50:00|15206.9|15206.2|15206.7|15205.7|15210.3|15209.6|15204.4|15203.7|242
1733849700000|2024-12-10 16:55:00|15206.5|15205.5|15205.5|15204.8|15207.7|15207|15203.9|15203.2|211
1733850000000|2024-12-10 17:00:00|15205.4|15204.7|15204.6|15203.9|15206.3|15205.6|15202.7|15202|252
1733850300000|2024-12-10 17:05:00|15204.5|15203.8|15203.1|15202.4|15205.2|15204.5|15200.3|15198.7|240
1733850600000|2024-12-10 17:10:00|15203.5|15202.8|15201|15200.3|15204|15203.3|15199.4|15198.7|187
1733850900000|2024-12-10 17:15:00|15200.9|15200.2|15202.5|15200.9|15204.5|15203.8|15200.8|15200|173
1733851200000|2024-12-10 17:20:00|15202.9|15201.3|15208.3|15206.6|15208.4|15207|15202.6|15201.3|248
1733851500000|2024-12-10 17:25:00|15208.2|15206.7|15208.9|15208.2|15210|15209.3|15207.6|15206.7|137
1733851800000|2024-12-10 17:30:00|15209.1|15208.4|15213|15212.3|15213.6|15212.9|15208.7|15208|164
1733852100000|2024-12-10 17:35:00|15213.2|15212.5|15213.5|15212.8|15215.2|15214.5|15213|15212.3|171
1733852400000|2024-12-10 17:40:00|15213.6|15212.9|15208.2|15207.5|15214.3|15213.6|15208.2|15207.5|189
1733852700000|2024-12-10 17:45:00|15207.8|15207.1|15209.9|15209.2|15209.9|15209.2|15205.9|15205.2|149
1733853000000|2024-12-10 17:50:00|15210|15209.3|15206.5|15205.8|15212.1|15211.4|15206|15205.3|213
1733853300000|2024-12-10 17:55:00|15206.4|15205.7|15211.6|15210.9|15212.1|15211.4|15206|15205.3|260
1733853600000|2024-12-10 18:00:00|15211.7|15211|15210.2|15209.5|15212.7|15212|15205.7|15205|385
1733853900000|2024-12-10 18:05:00|15210|15209.3|15205|15204|15210.2|15209.5|15204.9|15203.9|224
1733854200000|2024-12-10 18:10:00|15204.9|15203.9|15201|15200|15206.9|15205.9|15201|15200|225
1733854500000|2024-12-10 18:15:00|15200.9|15199.9|15206.3|15205.3|15206.8|15205.8|15199.4|15198.7|259
1733854800000|2024-12-10 18:20:00|15206.4|15205.4|15203.4|15202.7|15206.7|15206|15202.1|15201.4|193
1733855100000|2024-12-10 18:25:00|15203.2|15202.5|15201.9|15200.9|15203.9|15203.2|15199.9|15198.9|229
1733855400000|2024-12-10 18:30:00|15201.7|15200.7|15197.1|15196.4|15201.9|15201.2|15196.2|15195.5|168
1733855700000|2024-12-10 18:35:00|15197|15196.3|15199.1|15198.4|15200.2|15199.5|15195|15194.3|184
1733856000000|2024-12-10 18:40:00|15199.2|15198.5|15195|15194.3|15199.2|15198.5|15194.4|15193.7|228
1733856300000|2024-12-10 18:45:00|15194.7|15194|15191.2|15190.5|15196.1|15195.4|15189.4|15188.4|205
1733856600000|2024-12-10 18:50:00|15191|15190.3|15192.5|15191.5|15193.2|15192.5|15188.8|15187.8|130
1733856900000|2024-12-10 18:55:00|15192.6|15191.6|15192.7|15192|15193.8|15192.9|15190.2|15189.2|181
1733857200000|2024-12-10 19:00:00|15192.8|15192.1|15191.8|15190.1|15195.2|15194.5|15190.9|15189|181
1733857500000|2024-12-10 19:05:00|15191.7|15189.9|15187.1|15186.1|15193.6|15192.6|15186.7|15185.7|269
1733857800000|2024-12-10 19:10:00|15187|15186|15187.8|15186.8|15190.1|15189.1|15186|15184.9|232
1733858100000|2024-12-10 19:15:00|15187.7|15186.7|15188.3|15187.6|15189.3|15188.6|15185.5|15183.8|167
1733858400000|2024-12-10 19:20:00|15188.9|15187.9|15190.7|15189.7|15190.8|15189.8|15185.5|15184.2|217
1733858700000|2024-12-10 19:25:00|15190.6|15189.6|15194|15193.3|15194.5|15193.8|15189.6|15188.6|224
1733859000000|2024-12-10 19:30:00|15194.8|15194.1|15193.7|15193|15196|15195.3|15192.5|15191.8|150
1733859300000|2024-12-10 19:35:00|15193.5|15192.8|15193.3|15192.6|15194.4|15193.7|15191.5|15190.8|133
1733859600000|2024-12-10 19:40:00|15193.2|15192.5|15192.6|15191.9|15193.2|15192.5|15190.1|15189.1|129
1733859900000|2024-12-10 19:45:00|15192.5|15191.8|15192.7|15190.7|15194|15193.1|15190.3|15189.6|152
1733860200000|2024-12-10 19:50:00|15192.8|15190.8|15192.3|15190.4|15193.1|15191.3|15191.9|15190.2|94
1733860500000|2024-12-10 19:55:00|15193.1|15191.5|15193.7|15193|15194.5|15193.8|15191.6|15190.8|145
1733860800000|2024-12-10 20:00:00|15193.5|15192.8|15193.9|15193.2|15195.3|15194.6|15190.6|15189.9|221
1733861100000|2024-12-10 20:05:00|15193.7|15193|15192.9|15192.2|15194.8|15194.1|15190.7|15190|205
1733861400000|2024-12-10 20:10:00|15193.1|15192.4|15192|15190.3|15193.6|15192.4|15190.3|15189.6|156
1733861700000|2024-12-10 20:15:00|15191.8|15190.1|15192.6|15191.9|15192.8|15192.1|15190.3|15189|216
1733862000000|2024-12-10 20:20:00|15192.7|15192|15192.7|15192|15193.4|15192.4|15190.8|15189.1|182
1733862300000|2024-12-10 20:25:00|15192.6|15191.9|15189.6|15188.9|15193.3|15192|15189.5|15188.8|97
1733862600000|2024-12-10 20:30:00|15189.5|15188.8|15188.2|15187.5|15189.5|15188.8|15184.1|15183.1|163
1733862900000|2024-12-10 20:35:00|15188.3|15187.6|15185|15184.3|15188.3|15187.6|15184.9|15184.2|118
1733863200000|2024-12-10 20:40:00|15185.6|15184.9|15185.6|15184.9|15187.1|15186.4|15183.7|15183|144
1733863500000|2024-12-10 20:45:00|15185.5|15184.8|15187.7|15187|15188.4|15187.7|15185.5|15184.8|153
1733863800000|2024-12-10 20:50:00|15187.4|15186.7|15188.2|15187.5|15189.9|15189.2|15186.8|15185|196
1733864100000|2024-12-10 20:55:00|15188.5|15187.8|15194.2|15192.4|15194.5|15193.3|15188.2|15186.7|242
1733864400000|2024-12-10 21:00:00|15195|15192.8|15191.3|15190.6|15195|15193|15190.1|15189.4|179
1733864700000|2024-12-10 21:05:00|15192.6|15191.9|15195.9|15195.2|15196.3|15195.3|15192.5|15191.8|46
1733865000000|2024-12-10 21:10:00|15195.4|15194.7|15196.6|15195.6|15198.3|15196.7|15195.4|15194.7|72
1733865300000|2024-12-10 21:15:00|15196.7|15195.7|15196|15195.3|15197.6|15196.2|15196|15195|70
1733865600000|2024-12-10 21:20:00|15196.1|15195.4|15197|15195.2|15197.5|15196.2|15196|15194.8|134
1733865900000|2024-12-10 21:25:00|15197.1|15195.3|15194|15193.3|15197.3|15195.5|15192.4|15191.7|149
1733866200000|2024-12-10 21:30:00|15194.1|15193.4|15192.9|15192.2|15194.6|15193.5|15192.7|15191.8|99
1733866500000|2024-12-10 21:35:00|15192.8|15192.1|15191.7|15191|15193|15192.3|15191.6|15190.9|124
1733866800000|2024-12-10 21:40:00|15191.8|15191.1|15199.2|15196.9|15199.2|15197.8|15191.6|15190.9|133
1733867100000|2024-12-10 21:45:00|15198.1|15196|15197.7|15196.1|15198.2|15196.3|15192.8|15191|301
1733867400000|2024-12-10 21:50:00|15197.6|15196.2|15197|15195.1|15198.2|15196.3|15195.7|15193.7|423
1733867700000|2024-12-10 21:55:00|15197.5|15194.6|15199.7|15192.7|15201.1|15195.4|15196.2|15192.7|302
1733868000000|2024-12-10 22:00:00|15200.2|15193.2|15198|15191|15200.2|15193.2|15198|15191|4
1733868300000|2024-12-10 22:05:00|15198.2|15191.2|15198.2|15191.2|15198.3|15191.3|15198.1|15191.1|5
1733868600000|2024-12-10 22:10:00|15198.3|15191.3|15198.2|15191.2|15198.3|15191.3|15198.2|15191.2|4
1733868900000|2024-12-10 22:15:00|15198.1|15191.1|15198.1|15191.1|15198.1|15191.1|15198.1|15191.1|1
1733869200000|2024-12-10 22:20:00|15198.2|15191.2|15198.1|15191.1|15198.2|15191.2|15198.1|15191.1|2
1733869500000|2024-12-10 22:25:00|15198.2|15191.2|15198.3|15191.3|15198.4|15191.4|15198|15191|7
1733869800000|2024-12-10 22:30:00|15199.1|15192.1|15199.3|15192.3|15199.4|15192.4|15198.2|15191.2|20
1733870100000|2024-12-10 22:35:00|15199.1|15192.1|15199.3|15192.3|15199.4|15192.4|15198.5|15191.5|10
1733870400000|2024-12-10 22:40:00|15199.4|15192.4|15199.5|15192.5|15199.6|15192.6|15199.4|15192.4|10
1733870700000|2024-12-10 22:45:00|15199.4|15192.4|15199.4|15192.4|15199.5|15192.5|15197.5|15191.9|9
1733871000000|2024-12-10 22:50:00|15199.2|15192.2|15198.7|15191.7|15199.2|15192.2|15197.4|15191.4|13
1733871300000|2024-12-10 22:55:00|15198.8|15191.8|15198.6|15191.8|15198.9|15191.9|15196.4|15191.2|32
1733871600000|2024-12-10 23:00:00|15199.4|15192.4|15190.2|15187|15199.4|15192.4|15190.2|15186.6|71
1733871900000|2024-12-10 23:05:00|15189.7|15187.5|15192.6|15190.6|15194.2|15192.1|15189.6|15186.9|65
1733872200000|2024-12-10 23:10:00|15192.7|15190.7|15188|15186.3|15194.2|15191.8|15187.6|15185.7|104
1733872500000|2024-12-10 23:15:00|15187.9|15186.4|15187.8|15186.2|15190.7|15188.8|15187.4|15185.9|57
1733872800000|2024-12-10 23:20:00|15187.4|15186.4|15187.5|15186.5|15187.8|15186.5|15181.2|15179.5|135
1733873100000|2024-12-10 23:25:00|15187.6|15186.1|15185.5|15183.9|15187.9|15186.5|15184.1|15182.1|84
1733873400000|2024-12-10 23:30:00|15185.6|15184.1|15185.6|15184|15188|15186.5|15185.1|15183.6|130
1733873700000|2024-12-10 23:35:00|15184.6|15183|15185.1|15183.4|15186.9|15185.3|15184.3|15182.6|82
1733874000000|2024-12-10 23:40:00|15185|15183.3|15186.3|15185.3|15187.4|15186.2|15183.7|15182.2|101
1733874300000|2024-12-10 23:45:00|15186.2|15185.2|15182.6|15179.9|15186.5|15185.2|15181.2|15179.4|183
1733874600000|2024-12-10 23:50:00|15182.5|15180|15182|15180.5|15183.2|15181.8|15179.5|15178.2|153
1733874900000|2024-12-10 23:55:00|15182.1|15180.6|15185|15183.4|15185.3|15184|15179.3|15176.8|206
1733875200000|2024-12-11 00:00:00|15185.1|15183.5|15179.7|15178.2|15187.6|15186.6|15178.9|15177.9|344
1733875500000|2024-12-11 00:05:00|15179.4|15178.4|15178.2|15177.2|15181|15180|15175.7|15174.7|242
1733875800000|2024-12-11 00:10:00|15178.3|15177.3|15180.5|15179.5|15183.1|15182.1|15176.6|15175.6|225
1733876100000|2024-12-11 00:15:00|15180.6|15179.6|15181.9|15180.9|15183.8|15182.8|15176.6|15175.6|195
1733876400000|2024-12-11 00:20:00|15182|15181|15180.5|15179|15183.1|15181.9|15179|15177.3|161
1733876700000|2024-12-11 00:25:00|15180.2|15179.2|15185.5|15184.5|15185.5|15184.5|15178.2|15177.2|137
1733877000000|2024-12-11 00:30:00|15185.9|15184.9|15181.7|15181|15186.2|15185.2|15181.1|15180.1|199
1733877300000|2024-12-11 00:35:00|15181.8|15181.1|15178.1|15176.3|15182.9|15182.2|15178.1|15176.1|166
1733877600000|2024-12-11 00:40:00|15178|15176.2|15180.8|15180.1|15181.5|15180.8|15176.4|15174.4|216
1733877900000|2024-12-11 00:45:00|15180.7|15180|15175.6|15174.9|15185.4|15183.4|15175.4|15174.1|286
1733878200000|2024-12-11 00:50:00|15175.7|15175|15181.7|15178.6|15183|15180.9|15172.8|15172|532
1733878500000|2024-12-11 00:55:00|15181.3|15178.5|15173.5|15172.8|15182.6|15180.7|15171.1|15170.4|354
1733878800000|2024-12-11 01:00:00|15173.2|15172.5|15174.8|15173.8|15178.6|15177|15171.4|15170.7|477
1733879100000|2024-12-11 01:05:00|15175|15174|15178.8|15176.6|15180.5|15178.7|15174.5|15172.9|319
1733879400000|2024-12-11 01:10:00|15178.7|15176.8|15177.1|15176.4|15183.3|15182.3|15176.9|15175.9|277
1733879700000|2024-12-11 01:15:00|15177.9|15175.7|15181.6|15180.9|15182.1|15181.4|15177.1|15175.7|244
1733880000000|2024-12-11 01:20:00|15181.5|15180.8|15174|15172|15182.5|15181.8|15174|15171.9|253
1733880300000|2024-12-11 01:25:00|15174.1|15172.2|15174.6|15173.6|15178|15177|15173.6|15172.2|283
1733880600000|2024-12-11 01:30:00|15174.5|15173.5|15174.8|15172.8|15179.1|15178.1|15173.5|15172.2|306
1733880900000|2024-12-11 01:35:00|15176|15172.9|15174.3|15173.6|15177|15176.3|15173.4|15172.7|216
1733881200000|2024-12-11 01:40:00|15174.9|15174.2|15177.8|15176.8|15179.4|15177.5|15173.3|15172.6|201
1733881500000|2024-12-11 01:45:00|15177.7|15176.7|15176.4|15175.7|15180.4|15179.4|15175.7|15175|200
1733881800000|2024-12-11 01:50:00|15176.3|15175.6|15178.6|15177.9|15179.7|15179|15174.7|15174|174
1733882100000|2024-12-11 01:55:00|15178.7|15178|15171.2|15170.5|15178.9|15178.2|15171|15168.8|292
1733882400000|2024-12-11 02:00:00|15171.7|15171|15170|15169.3|15172.5|15171.8|15169|15168|221
1733882700000|2024-12-11 02:05:00|15169.9|15169.2|15165.7|15165|15169.9|15169.2|15164.4|15163.7|245
1733883000000|2024-12-11 02:10:00|15165.5|15164.8|15165|15164.3|15167.1|15166.4|15163.2|15162.5|134
1733883300000|2024-12-11 02:15:00|15165.5|15164.8|15161.8|15161.1|15166.1|15165.4|15161.1|15160.3|170
1733883600000|2024-12-11 02:20:00|15162.7|15162|15158.8|15158.1|15164.4|15163.7|15158.8|15158.1|204
1733883900000|2024-12-11 02:25:00|15158.7|15158|15157.9|15156.2|15158.8|15158.1|15153.6|15152.8|303
1733884200000|2024-12-11 02:30:00|15157.3|15155.5|15158.3|15157.3|15159.7|15157.3|15154.9|15153.6|289
1733884500000|2024-12-11 02:35:00|15158.4|15157.4|15155.2|15154.2|15160.9|15159.9|15154|15153|215
1733884800000|2024-12-11 02:40:00|15155.1|15154.1|15160.6|15158|15160.8|15159.6|15152.2|15151.5|291
1733885100000|2024-12-11 02:45:00|15160.5|15157.8|15158.9|15158.2|15163.4|15161|15156.9|15156.2|211
1733885400000|2024-12-11 02:50:00|15158.8|15158.1|15146.1|15145.4|15159.4|15158.7|15145.9|15145|305
1733885700000|2024-12-11 02:55:00|15146.2|15145.5|15145.2|15144.2|15149|15147.9|15144.9|15143.6|261
1733886000000|2024-12-11 03:00:00|15145.1|15144.1|15145.9|15144.9|15146.3|15145.1|15142.1|15140.7|185
1733886300000|2024-12-11 03:05:00|15145.7|15144.7|15146.3|15145.6|15147.2|15146.5|15143.9|15143.2|149
1733886600000|2024-12-11 03:10:00|15146.2|15145.5|15146.8|15145.8|15149.2|15147.7|15145|15144.1|252
1733886900000|2024-12-11 03:15:00|15147|15145.5|15150.5|15149.8|15151|15150.3|15145.7|15145|156
1733887200000|2024-12-11 03:20:00|15151|15150.3|15154.7|15154|15155.6|15154.9|15148.1|15147.4|210
1733887500000|2024-12-11 03:25:00|15154.8|15154.1|15153.7|15152.7|15157.7|15156.7|15153.7|15152.7|214
1733887800000|2024-12-11 03:30:00|15153.9|15152.9|15160.1|15158.4|15161.7|15159.8|15153.6|15152.6|236
1733888100000|2024-12-11 03:35:00|15160.5|15158.9|15160.9|15160.2|15161.7|15160.7|15159.5|15158.5|127
1733888400000|2024-12-11 03:40:00|15161.2|15160.5|15156.5|15155.8|15161.3|15160.6|15156|15155.3|187
1733888700000|2024-12-11 03:45:00|15157.5|15156.8|15160.4|15159.7|15164.5|15163.5|15157.3|15156.6|165
1733889000000|2024-12-11 03:50:00|15160.5|15159.8|15154.9|15154.2|15160.5|15159.8|15154.8|15154.1|172
1733889300000|2024-12-11 03:55:00|15154.7|15154|15155.6|15153.9|15158|15157|15154|15153.3|210
1733889600000|2024-12-11 04:00:00|15155.7|15153.8|15154.2|15153.2|15155.7|15154.9|15151.7|15151|193
1733889900000|2024-12-11 04:05:00|15154.1|15153.1|15151.8|15151.1|15154.1|15153.1|15150.5|15149.8|138
1733890200000|2024-12-11 04:10:00|15151.9|15151.2|15148.5|15147.8|15154.4|15153.4|15148|15147.3|207
1733890500000|2024-12-11 04:15:00|15148.6|15147.9|15148.1|15147.4|15149.8|15149.1|15148|15146.7|108
1733890800000|2024-12-11 04:20:00|15148|15147.3|15151.6|15149.7|15151.7|15150.1|15147|15146|167
1733891100000|2024-12-11 04:25:00|15151.7|15149.5|15154.5|15153|15154.7|15153.2|15150.6|15148.9|196
1733891400000|2024-12-11 04:30:00|15154.4|15153.4|15156.7|15154.6|15157.6|15156.3|15154.4|15153.1|198
1733891700000|2024-12-11 04:35:00|15156.9|15154.8|15159.8|15159.1|15162|15161|15156.7|15154.8|159
1733892000000|2024-12-11 04:40:00|15159.9|15159.2|15158.1|15156|15160.1|15159.4|15155.7|15155|163
1733892300000|2024-12-11 04:45:00|15157.3|15155.3|15153.3|15152.6|15157.8|15156.5|15152.9|15152.2|212
1733892600000|2024-12-11 04:50:00|15153.5|15152.8|15152.4|15151.4|15153.7|15152.8|15150.9|15150.1|152
1733892900000|2024-12-11 04:55:00|15152.3|15151.3|15155.1|15154.1|15156.3|15155.3|15150.5|15149.5|140
1733893200000|2024-12-11 05:00:00|15155.2|15154.2|15155|15154.3|15159|15157.1|15153.9|15153|204
1733893500000|2024-12-11 05:05:00|15154.9|15154.2|15156.3|15155.6|15157.6|15156.9|15154.7|15154|163
1733893800000|2024-12-11 05:10:00|15156.4|15155.7|15156.4|15155.7|15157.6|15156.9|15154.9|15154.2|136
1733894100000|2024-12-11 05:15:00|15156.3|15155.6|15162.1|15161.4|15162.3|15161.5|15156.3|15155.6|152
1733894400000|2024-12-11 05:20:00|15162|15161.3|15165.5|15164.5|15166.2|15165|15160.8|15160.1|125
1733894700000|2024-12-11 05:25:00|15165.7|15164.7|15164.4|15163.7|15166.4|15165.1|15162.3|15161.4|98
1733895000000|2024-12-11 05:30:00|15164.2|15163.5|15165.4|15164.4|15168.5|15167.5|15163.7|15163|191
1733895300000|2024-12-11 05:35:00|15165.6|15164.6|15166.3|15165.6|15167.3|15165.7|15164.3|15163.6|176
1733895600000|2024-12-11 05:40:00|15166.4|15165.7|15170.5|15168.9|15171.9|15170.3|15166|15165.3|146
1733895900000|2024-12-11 05:45:00|15170.4|15168.8|15172|15171.3|15173.1|15171.9|15169.4|15168.1|182
1733896200000|2024-12-11 05:50:00|15171.8|15171.1|15175.1|15173.4|15175.4|15173.7|15170.7|15169.2|221
1733896500000|2024-12-11 05:55:00|15175.2|15173.6|15175.9|15174.9|15177.3|15175.8|15173.2|15172.1|223
1733896800000|2024-12-11 06:00:00|15176|15175|15175.6|15173.9|15176.7|15176|15174.4|15172.9|227
1733897100000|2024-12-11 06:05:00|15175.7|15173.8|15167.2|15165.5|15175.7|15173.9|15166.9|15165.2|224
1733897400000|2024-12-11 06:10:00|15167.1|15165.4|15168|15167.3|15168.8|15167.8|15163.1|15162.1|230
1733897700000|2024-12-11 06:15:00|15167.5|15166.5|15168.4|15167.7|15169.6|15168.6|15165.8|15163.9|194
1733898000000|2024-12-11 06:20:00|15168.2|15167.5|15171.4|15170.7|15172.3|15171.6|15167.1|15166.1|174
1733898300000|2024-12-11 06:25:00|15171.3|15170.6|15168.8|15168.1|15171.5|15170.8|15166.3|15164.4|189
1733898600000|2024-12-11 06:30:00|15168.7|15168|15167|15166|15168.9|15168.2|15165.7|15164.7|145
1733898900000|2024-12-11 06:35:00|15166.8|15165.8|15165.2|15164.5|15167.6|15166.6|15164.5|15163.5|137
1733899200000|2024-12-11 06:40:00|15165.3|15164.6|15172.3|15171.6|15172.8|15172.1|15165.3|15164.2|201
1733899500000|2024-12-11 06:45:00|15172.2|15171.5|15172.4|15171.4|15176|15174.7|15172.2|15171.3|225
1733899800000|2024-12-11 06:50:00|15172.3|15171.3|15176.9|15175.2|15179.3|15178.3|15172|15171|215
1733900100000|2024-12-11 06:55:00|15176.7|15175.1|15176.9|15175.9|15179.9|15178.6|15174.9|15173.8|230
1733900400000|2024-12-11 07:00:00|15177.1|15176.1|15176.1|15175.4|15179.7|15179|15174.5|15173.6|276
1733900700000|2024-12-11 07:05:00|15175.5|15174.8|15176.6|15175.6|15177.3|15176.5|15172.2|15171.5|455
1733901000000|2024-12-11 07:10:00|15176.5|15175.5|15160.5|15159.5|15178|15176.3|15155.1|15152.9|811
1733901300000|2024-12-11 07:15:00|15160.4|15159.4|15158.5|15156.6|15163.4|15162.4|15156.4|15155.2|580
1733901600000|2024-12-11 07:20:00|15157.9|15156|15151.4|15150.7|15160.2|15158.7|15146.6|15144.8|553
1733901900000|2024-12-11 07:25:00|15151.6|15150.9|15149.7|15148.7|15154.1|15153.4|15148.3|15147.2|426
1733902200000|2024-12-11 07:30:00|15149.4|15148.4|15147.8|15147.1|15152.8|15151.8|15147|15146.3|490
1733902500000|2024-12-11 07:35:00|15148.1|15147.4|15151.8|15151.1|15153.4|15151.9|15142.8|15141.6|538
1733902800000|2024-12-11 07:40:00|15151.7|15151|15156.2|15153.7|15156.2|15153.7|15146.4|15145.7|414
1733903100000|2024-12-11 07:45:00|15156|15153.8|15161.5|15160.5|15164.2|15162.3|15154.1|15152.2|472
1733903400000|2024-12-11 07:50:00|15161.4|15160.4|15163.2|15162.2|15163.7|15162.3|15153.8|15151.6|401
1733903700000|2024-12-11 07:55:00|15163.1|15162.1|15166|15165.3|15170.5|15169.8|15163.1|15162.1|431
1733904000000|2024-12-11 08:00:00|15166.3|15165.6|15167.7|15167|15171.1|15170.1|15164|15162.1|549
1733904300000|2024-12-11 08:05:00|15167.1|15166.4|15166.2|15165.2|15168.1|15167.4|15159.6|15158.6|334
1733904600000|2024-12-11 08:10:00|15164.5|15163.5|15164.2|15163.2|15167.7|15167|15159.6|15158.6|382
1733904900000|2024-12-11 08:15:00|15164.1|15163.1|15169.9|15168.9|15170.3|15169.3|15163.9|15163|372
1733905200000|2024-12-11 08:20:00|15170|15169|15166.3|15165.6|15172.2|15171|15162.9|15162.2|404
1733905500000|2024-12-11 08:25:00|15166.8|15166.1|15166.7|15166|15171.3|15170.6|15162.4|15161.4|382
1733905800000|2024-12-11 08:30:00|15166.6|15165.9|15153.9|15153.2|15168.9|15168.2|15153.9|15153.2|427
1733906100000|2024-12-11 08:35:00|15153.4|15152.7|15150.9|15149.9|15158.8|15157.6|15150.7|15149.7|352
1733906400000|2024-12-11 08:40:00|15151.2|15149.7|15150.8|15149.8|15153.9|15152|15147.8|15146.8|415
1733906700000|2024-12-11 08:45:00|15150.9|15149.9|15154.9|15152.9|15156.3|15155.4|15147.1|15146.4|381
1733907000000|2024-12-11 08:50:00|15154.8|15152.7|15161|15160|15163.5|15161.9|15153.3|15152.3|475
1733907300000|2024-12-11 08:55:00|15161.4|15160.4|15163.4|15162.4|15165|15164.3|15160.3|15159.3|435
1733907600000|2024-12-11 09:00:00|15163.3|15162.3|15163.9|15163.2|15167.2|15166.5|15158.9|15157.6|561
1733907900000|2024-12-11 09:05:00|15164|15163.3|15166.5|15164.7|15167|15165.6|15160.2|15159.2|442
1733908200000|2024-12-11 09:10:00|15166.7|15164.9|15188.6|15186.6|15190|15188|15103.6|15098.1|1301
1733908500000|2024-12-11 09:15:00|15189|15187|15196.5|15194.9|15200.3|15198.4|15180.6|15177.6|859
1733908800000|2024-12-11 09:20:00|15196.6|15195|15232.1|15230|15240.6|15238.7|15194.7|15192.9|1142
1733909100000|2024-12-11 09:25:00|15231.5|15229.4|15241.4|15239.2|15246|15243.9|15231.5|15229.4|1002
1733909400000|2024-12-11 09:30:00|15241.5|15239.3|15242|15240.5|15253.2|15251.5|15236.2|15233.9|926
1733909700000|2024-12-11 09:35:00|15241.9|15240.4|15259|15258|15266.8|15265.3|15241.6|15240.2|827
1733910000000|2024-12-11 09:40:00|15258.9|15257.9|15256.5|15254.1|15262.8|15261.8|15254.6|15253.5|781
1733910300000|2024-12-11 09:45:00|15256|15254.2|15252.9|15251.9|15259.5|15258|15250.3|15247.7|692
1733910600000|2024-12-11 09:50:00|15253|15252|15263.5|15262.5|15265.5|15263.2|15248.2|15245.9|593
1733910900000|2024-12-11 09:55:00|15263.6|15262.6|15269.2|15267.3|15273.2|15272|15263.1|15261.3|634
1733911200000|2024-12-11 10:00:00|15269.3|15267.5|15266.4|15264.3|15272.9|15272.1|15264.2|15262.9|670
1733911500000|2024-12-11 10:05:00|15266.7|15264.4|15273.9|15273.2|15274.9|15274|15263.3|15260.8|562
1733911800000|2024-12-11 10:10:00|15274.1|15273.4|15271.9|15270.9|15280.7|15278.6|15268.5|15267.3|498
1733912100000|2024-12-11 10:15:00|15271.7|15270.7|15264.9|15264.2|15274.4|15273.4|15258.9|15257.3|543
1733912400000|2024-12-11 10:20:00|15265.2|15264.5|15257.7|15257|15266|15264.6|15254.6|15253.3|418
1733912700000|2024-12-11 10:25:00|15257.6|15256.9|15258.6|15257.9|15259.4|15258.7|15252.6|15250.5|382
1733913000000|2024-12-11 10:30:00|15258.8|15258.1|15257.7|15257|15266.7|15265|15256.6|15255.9|400
1733913300000|2024-12-11 10:35:00|15257.8|15257.1|15254|15252|15264.3|15263.3|15252.5|15250.6|422
1733913600000|2024-12-11 10:40:00|15254.3|15251.9|15255.5|15254.5|15255.9|15254.8|15249.5|15248.3|397
1733913900000|2024-12-11 10:45:00|15255.6|15254.6|15253.7|15252.7|15257.5|15256.5|15251.3|15250.6|294
1733914200000|2024-12-11 10:50:00|15253.8|15253.1|15259|15258.3|15260.5|15259.5|15253.2|15251.9|325
1733914500000|2024-12-11 10:55:00|15259.5|15258.8|15259.8|15259.1|15261.8|15260.7|15256.6|15255.6|248
1733914800000|2024-12-11 11:00:00|15259.7|15259|15265.2|15264.2|15265.2|15264.4|15258.7|15258|396
1733915100000|2024-12-11 11:05:00|15264.8|15263.8|15265.5|15264.5|15268.4|15267.4|15260.3|15259.6|281
1733915400000|2024-12-11 11:10:00|15265.2|15264.2|15267.4|15266.4|15271.6|15270.6|15264.1|15263.4|352
1733915700000|2024-12-11 11:15:00|15267.3|15266.3|15262.6|15261.6|15268.7|15267.7|15260|15259|351
1733916000000|2024-12-11 11:20:00|15262.7|15261.7|15262.2|15261.2|15263.7|15262.7|15258.7|15257.7|323
1733916300000|2024-12-11 11:25:00|15262.3|15261.3|15262.4|15261.7|15265.1|15264.1|15259.3|15258.3|287
1733916600000|2024-12-11 11:30:00|15262.2|15261.5|15260.2|15259.2|15262.9|15261.9|15258.5|15257.5|273
1733916900000|2024-12-11 11:35:00|15259.3|15258.3|15254.7|15253.7|15259.7|15258.3|15252.1|15250.9|372
1733917200000|2024-12-11 11:40:00|15255.6|15254.6|15255.8|15254.8|15260.4|15259.4|15254.6|15253.6|334
1733917500000|2024-12-11 11:45:00|15255.9|15254.9|15261.2|15260.2|15264.4|15263.6|15255.4|15254.4|289
1733917800000|2024-12-11 11:50:00|15261.3|15260.3|15255.6|15254.6|15261.5|15260.5|15254.5|15253.7|278
1733918100000|2024-12-11 11:55:00|15255.5|15254.5|15255.7|15254.7|15257.2|15256.2|15252.3|15251.6|230
1733918400000|2024-12-11 12:00:00|15255.4|15254.4|15260.7|15259.7|15261.2|15260.2|15253.3|15252.3|239
1733918700000|2024-12-11 12:05:00|15260.8|15259.8|15256.4|15255.7|15262.7|15262|15254.5|15253.8|203
1733919000000|2024-12-11 12:10:00|15256.3|15255.6|15263|15262|15265.5|15264.8|15254.3|15253.6|231
1733919300000|2024-12-11 12:15:00|15262.9|15261.9|15259.2|15258.5|15264.9|15264.2|15257|15256|563
1733919600000|2024-12-11 12:20:00|15259.5|15258.8|15264.1|15263.4|15265|15264.3|15258.2|15257.5|360
1733919900000|2024-12-11 12:25:00|15264.4|15263.7|15265.7|15265|15267.2|15266.2|15263.8|15263.1|269
1733920200000|2024-12-11 12:30:00|15265.8|15265.1|15268.9|15268.2|15271|15270|15264.7|15264|305
1733920500000|2024-12-11 12:35:00|15269|15268.3|15264.2|15263.2|15270.2|15269.5|15263.9|15262.9|266
1733920800000|2024-12-11 12:40:00|15264.1|15263.1|15264.1|15263.1|15267|15266.3|15262|15261.1|243
1733921100000|2024-12-11 12:45:00|15264|15263|15268.2|15267.2|15269.8|15268.8|15263.1|15262.4|266
1733921400000|2024-12-11 12:50:00|15268.3|15267.3|15266.5|15265.8|15268.6|15267.6|15263.4|15262.7|246
1733921700000|2024-12-11 12:55:00|15266.8|15266.1|15266.2|15264.2|15267.1|15266.4|15262|15261.1|361
1733922000000|2024-12-11 13:00:00|15266.3|15264.3|15267.2|15266.2|15268.8|15267.4|15263.1|15262.4|307
1733922300000|2024-12-11 13:05:00|15267.1|15266.1|15260.8|15260.1|15267.2|15266.2|15259.3|15258.6|295
1733922600000|2024-12-11 13:10:00|15260.9|15260.2|15263.2|15262.5|15264.4|15263.7|15256.8|15256.1|340
1733922900000|2024-12-11 13:15:00|15263|15262.3|15261.5|15260.8|15265.8|15264.8|15260.3|15259.3|332
1733923200000|2024-12-11 13:20:00|15261.3|15260.6|15260.1|15259.4|15266|15265|15258.9|15257.6|449
1733923500000|2024-12-11 13:25:00|15259.7|15259|15263.9|15257.9|15265|15260.7|15257.8|15256.3|493
1733923800000|2024-12-11 13:30:00|15264.3|15258.3|15251.9|15251.2|15288.3|15282.3|15230.7|15224.7|1544
1733924100000|2024-12-11 13:35:00|15252.7|15250.5|15234.9|15233.9|15257.3|15255.7|15227.5|15225.6|1246
1733924400000|2024-12-11 13:40:00|15235.5|15234.5|15208.9|15207.9|15236.2|15235.1|15207.9|15206.9|1008
1733924700000|2024-12-11 13:45:00|15209|15208|15220.6|15218.3|15226.6|15224.7|15205.9|15204.6|944
1733925000000|2024-12-11 13:50:00|15220.5|15218.4|15229.1|15228.1|15234.6|15233|15217.8|15215.7|902
1733925300000|2024-12-11 13:55:00|15228.7|15227.7|15230|15229|15232.3|15231.3|15215|15213.3|757
1733925600000|2024-12-11 14:00:00|15229.9|15228.9|15229|15227.2|15230.8|15229.4|15221.1|15220.4|664
1733925900000|2024-12-11 14:05:00|15228.6|15227.3|15229.1|15227.6|15234.1|15232.5|15217.1|15216.1|693
1733926200000|2024-12-11 14:10:00|15228.8|15227.8|15219.5|15218.5|15230|15228.8|15219.5|15218.5|605
1733926500000|2024-12-11 14:15:00|15220.1|15219.1|15218.5|15217.5|15220.7|15219.7|15208.1|15207.1|679
1733926800000|2024-12-11 14:20:00|15218.6|15217.6|15212.4|15210.8|15218.6|15217.6|15210.8|15209.3|591
1733927100000|2024-12-11 14:25:00|15212.3|15210.6|15209.6|15208.6|15219.8|15218.8|15209.6|15208.6|574
1733927400000|2024-12-11 14:30:00|15209.5|15208.5|15201.7|15200.7|15215.5|15214.5|15197.7|15196.4|876
1733927700000|2024-12-11 14:35:00|15202.4|15201.4|15197.5|15195.4|15205.1|15203.5|15195.1|15194.4|658
1733928000000|2024-12-11 14:40:00|15197.3|15195.3|15205.6|15204|15206.3|15205.3|15192.9|15191.3|445
1733928300000|2024-12-11 14:45:00|15205.7|15203.9|15209.3|15208.6|15212.3|15211|15202|15200.6|536
1733928600000|2024-12-11 14:50:00|15209.1|15208.4|15220.8|15219|15220.8|15219.7|15209|15208.3|639
1733928900000|2024-12-11 14:55:00|15220.7|15218.9|15214.3|15213.3|15221.2|15220.4|15211.4|15210.4|545
1733929200000|2024-12-11 15:00:00|15214.1|15213.1|15218.7|15218|15219.3|15218.6|15209|15208|764
1733929500000|2024-12-11 15:05:00|15219|15218.3|15229.9|15228.9|15237.4|15236|15218.3|15217.6|750
1733929800000|2024-12-11 15:10:00|15230.1|15229.1|15220.4|15219.7|15233.3|15232.3|15219.4|15218.7|612
1733930100000|2024-12-11 15:15:00|15219.9|15219.2|15226.2|15225.5|15228.7|15227.8|15216.4|15215.5|410
1733930400000|2024-12-11 15:20:00|15226.1|15225.4|15241.7|15240.7|15242.8|15241.8|15222.8|15222.1|496
1733930700000|2024-12-11 15:25:00|15241.9|15240.9|15246.7|15245.7|15247.7|15246.8|15238.6|15237.4|497
1733931000000|2024-12-11 15:30:00|15246.8|15245.8|15250.4|15249.7|15252.9|15251.4|15240.1|15238.9|627
1733931300000|2024-12-11 15:35:00|15250.3|15249.6|15247.1|15246.1|15252.6|15251.6|15242.5|15241.5|560
1733931600000|2024-12-11 15:40:00|15246.9|15245.9|15247.4|15245.7|15249.5|15248.5|15239|15238.2|612
1733931900000|2024-12-11 15:45:00|15247.3|15245.6|15245.7|15245|15252.4|15251.6|15245.5|15244.5|621
1733932200000|2024-12-11 15:50:00|15245.6|15244.9|15246.3|15245.6|15250.2|15248.5|15239.5|15238.8|740
1733932500000|2024-12-11 15:55:00|15246.5|15245.8|15246.2|15245.5|15249.3|15248.4|15241.5|15240.5|886
1733932800000|2024-12-11 16:00:00|15246|15245.3|15255.6|15254|15256.7|15255|15245.9|15244.3|789
1733933100000|2024-12-11 16:05:00|15254.6|15253.6|15245.9|15244.9|15255.4|15254.7|15245.6|15244.6|389
1733933400000|2024-12-11 16:10:00|15246.2|15245.2|15241.9|15240.9|15246.2|15245.2|15240.6|15239.6|413
1733933700000|2024-12-11 16:15:00|15242.1|15241.1|15246.2|15245.5|15248.6|15247.5|15241.6|15240.6|389
1733934000000|2024-12-11 16:20:00|15246|15245.3|15251.2|15250.2|15253|15252.1|15244.2|15243.2|365
1733934300000|2024-12-11 16:25:00|15251.4|15250.4|15248.8|15247.8|15251.4|15250.4|15247.1|15246.1|343
1733934600000|2024-12-11 16:30:00|15249|15248|15249.1|15248.1|15254.2|15253.2|15244.8|15243.8|298
1733934900000|2024-12-11 16:35:00|15249.5|15248.5|15235.5|15234.5|15249.5|15248.5|15234|15233|360
1733935200000|2024-12-11 16:40:00|15235.6|15234.6|15231.5|15230.5|15237.7|15236.7|15229.8|15229.1|340
1733935500000|2024-12-11 16:45:00|15232.1|15231.4|15229.1|15228.4|15234.9|15234.1|15229.1|15228.4|259
1733935800000|2024-12-11 16:50:00|15229.2|15228.5|15224.9|15224.2|15230.1|15228.7|15224.9|15224.2|365
1733936100000|2024-12-11 16:55:00|15224.8|15224.1|15235|15233.3|15235.8|15233.5|15224.7|15224|393
1733936400000|2024-12-11 17:00:00|15235.1|15233.2|15240.4|15238.6|15240.4|15238.6|15232|15231.3|356
1733936700000|2024-12-11 17:05:00|15240.3|15238.5|15241.1|15240.4|15242.6|15241.9|15238.6|15237.6|279
1733937000000|2024-12-11 17:10:00|15240.9|15240.2|15240.8|15240.1|15245.2|15244.5|15238.7|15238|234
1733937300000|2024-12-11 17:15:00|15240.7|15240|15247.8|15247.1|15247.8|15247.1|15240|15239.3|224
1733937600000|2024-12-11 17:20:00|15248|15247.3|15248.6|15247.9|15253.3|15252.6|15247.9|15247.2|255
1733937900000|2024-12-11 17:25:00|15248.8|15248.1|15252.4|15251.4|15252.8|15251.4|15247.5|15246.8|261
1733938200000|2024-12-11 17:30:00|15252.5|15251.5|15248.8|15247.1|15254.6|15253.9|15247.2|15246.2|314
1733938500000|2024-12-11 17:35:00|15249.8|15247.2|15246.9|15246.2|15250.8|15250|15244.3|15243.6|316
1733938800000|2024-12-11 17:40:00|15247.1|15246.4|15248.7|15247.7|15252|15251|15246.3|15245.6|238
1733939100000|2024-12-11 17:45:00|15248.8|15247.8|15248.4|15247.7|15251.8|15251.1|15247.8|15247.1|247
1733939400000|2024-12-11 17:50:00|15248.2|15247.5|15252.5|15251.8|15252.7|15252|15245.9|15245.2|244
1733939700000|2024-12-11 17:55:00|15252.6|15251.9|15250.1|15249.4|15254.8|15254.1|15250.1|15249.4|213
1733940000000|2024-12-11 18:00:00|15250.2|15249.5|15239|15238.3|15250.2|15249.5|15232.6|15231.9|532
1733940300000|2024-12-11 18:05:00|15238.8|15238.1|15241.8|15241.1|15243.9|15243.2|15237.3|15236.6|405
1733940600000|2024-12-11 18:10:00|15242.1|15241.4|15241.2|15240.5|15244.6|15243.9|15239.3|15238.6|347
1733940900000|2024-12-11 18:15:00|15241.4|15240.7|15239.4|15238.4|15241.8|15241.1|15235.8|15235.1|250
1733941200000|2024-12-11 18:20:00|15239.6|15238.6|15245.7|15243.8|15247.4|15245.4|15238|15237.3|355
1733941500000|2024-12-11 18:25:00|15245.9|15244|15244.2|15243.5|15248.7|15247.6|15242.6|15241.9|277
1733941800000|2024-12-11 18:30:00|15244.3|15243.6|15245.5|15244.5|15246.8|15246.1|15241.9|15241.2|228
1733942100000|2024-12-11 18:35:00|15245.2|15244.2|15246.4|15245.4|15247.7|15247|15244.5|15243.5|174
1733942400000|2024-12-11 18:40:00|15246.5|15245.5|15254.1|15252.6|15256.8|15255.3|15246.5|15245.5|333
1733942700000|2024-12-11 18:45:00|15254|15252.4|15263.6|15262.6|15264.2|15263.2|15253.5|15252.2|317
1733943000000|2024-12-11 18:50:00|15264|15263|15269.7|15267.2|15269.8|15267.3|15260.1|15258.6|461
1733943300000|2024-12-11 18:55:00|15269.6|15267.1|15268|15267.3|15270.5|15268.1|15264|15262.2|382
1733943600000|2024-12-11 19:00:00|15268.4|15267.4|15266|15265|15272.6|15271.6|15262.8|15262.1|293
1733943900000|2024-12-11 19:05:00|15266.2|15265.2|15264.9|15264.2|15270.7|15270|15264.3|15263.3|239
1733944200000|2024-12-11 19:10:00|15265.1|15264.4|15260|15259.3|15265.9|15265.2|15259.3|15258.6|239
1733944500000|2024-12-11 19:15:00|15260.1|15259.4|15265.1|15264.4|15267|15266.3|15259.9|15259.2|202
1733944800000|2024-12-11 19:20:00|15265.5|15264.8|15264.6|15263.6|15268.2|15267.2|15264.5|15263.5|250
1733945100000|2024-12-11 19:25:00|15264.7|15263.7|15260.2|15259.2|15266.2|15265.5|15259.3|15258.3|236
1733945400000|2024-12-11 19:30:00|15260.1|15259.1|15254.9|15254.2|15260.1|15259.4|15253.8|15253.1|219
1733945700000|2024-12-11 19:35:00|15254.8|15254.1|15261.1|15260.4|15261.1|15260.4|15254.5|15253.8|228
1733946000000|2024-12-11 19:40:00|15261.3|15260.6|15262.3|15261.6|15262.4|15261.7|15257.7|15257|184
1733946300000|2024-12-11 19:45:00|15262.4|15261.7|15262.9|15261.2|15264.9|15264.2|15259.3|15258.6|194
1733946600000|2024-12-11 19:50:00|15263|15261.4|15262.9|15261.9|15263.7|15262.3|15259.2|15257.8|263
1733946900000|2024-12-11 19:55:00|15262.7|15261.7|15265.1|15264.4|15266.4|15265.4|15262.2|15260.5|351
1733947200000|2024-12-11 20:00:00|15264.6|15263.9|15260.6|15259.9|15265.2|15264.5|15259|15258.3|265
1733947500000|2024-12-11 20:05:00|15260.7|15260|15259.2|15258.5|15260.7|15260|15256.9|15256.2|160
1733947800000|2024-12-11 20:10:00|15259.3|15258.6|15257.4|15256.7|15260|15259.3|15256.9|15256.2|129
1733948100000|2024-12-11 20:15:00|15257.3|15256.6|15253.2|15252.5|15257.3|15256.6|15252.9|15252.2|195
1733948400000|2024-12-11 20:20:00|15253.3|15252.6|15256.1|15255.4|15257.4|15256.4|15253.3|15252.6|182
1733948700000|2024-12-11 20:25:00|15256.2|15255.5|15257.3|15256.6|15258.7|15258|15254.6|15253.9|178
1733949000000|2024-12-11 20:30:00|15257.2|15256.5|15258.4|15257.7|15258.6|15257.9|15255.8|15255.1|138
1733949300000|2024-12-11 20:35:00|15258.7|15258|15259.5|15258.8|15260|15259.3|15257.4|15256.5|142
1733949600000|2024-12-11 20:40:00|15259.7|15259|15260|15259|15260.7|15259.1|15257.6|15256.4|122
1733949900000|2024-12-11 20:45:00|15259.9|15259.2|15256.6|15255.9|15261.8|15260.8|15256.1|15255.4|155
1733950200000|2024-12-11 20:50:00|15256.3|15255.6|15262|15260.4|15262.2|15260.5|15256|15255.3|146
1733950500000|2024-12-11 20:55:00|15262.2|15260.6|15259.8|15259.1|15263.1|15262.1|15259.2|15258.5|185
1733950800000|2024-12-11 21:00:00|15260|15259.3|15257.9|15257.2|15260.3|15259.6|15256.2|15255.5|107
1733951100000|2024-12-11 21:05:00|15257.8|15257.1|15254.8|15254.1|15257.8|15257.1|15254.2|15253.2|41
1733951400000|2024-12-11 21:10:00|15254.7|15254|15255.5|15254.8|15258|15256.8|15254.7|15253.5|46
1733951700000|2024-12-11 21:15:00|15255.9|15255.2|15257.3|15256.3|15257.6|15256.4|15255.3|15254.6|75
1733952000000|2024-12-11 21:20:00|15257.4|15255.9|15256.7|15256|15257.9|15256.9|15256|15254.8|63
1733952300000|2024-12-11 21:25:00|15256.5|15255.8|15252|15251.3|15256.5|15255.8|15250.5|15249.8|90
1733952600000|2024-12-11 21:30:00|15252.9|15250.5|15254.9|15252.4|15255.5|15253.6|15252.4|15250.3|142
1733952900000|2024-12-11 21:35:00|15254.1|15253.1|15253.1|15250.6|15255|15253.3|15251.6|15249.4|111
1733953200000|2024-12-11 21:40:00|15253|15250.8|15251.2|15250.2|15253.2|15251.2|15250.9|15249.3|93
1733953500000|2024-12-11 21:45:00|15251.1|15250.1|15250.6|15248.4|15251.8|15250.1|15248.3|15246.6|115
1733953800000|2024-12-11 21:50:00|15251.1|15249|15248|15246.3|15251.3|15249.4|15246.9|15244.9|273
1733954100000|2024-12-11 21:55:00|15248.5|15245.8|15249.6|15242.6|15251.1|15247|15248.5|15242.2|147
1733954400000|2024-12-11 22:00:00|15249.6|15242.6|15247.4|15240.4|15251.1|15244.1|15247.4|15240.4|12
1733954700000|2024-12-11 22:05:00|15246.4|15239.4|15246.3|15239.3|15246.5|15239.5|15246|15239|18
1733955000000|2024-12-11 22:10:00|15246.4|15239.4|15245.4|15238.4|15246.4|15239.4|15242.4|15235.4|50
1733955300000|2024-12-11 22:15:00|15245.2|15238.2|15247.3|15240.3|15251.1|15244.1|15245.2|15238.2|20
1733955600000|2024-12-11 22:20:00|15247.6|15240.6|15247.5|15240.5|15247.6|15240.6|15247.2|15240.2|13
1733955900000|2024-12-11 22:25:00|15247.3|15240.3|15247.6|15240.6|15248.6|15241.6|15247.2|15240.2|12
1733956200000|2024-12-11 22:30:00|15247.5|15240.5|15248.3|15241.3|15248.3|15241.3|15247.5|15240.5|8
1733956500000|2024-12-11 22:35:00|15248.4|15241.4|15245.7|15238.7|15248.4|15241.4|15245.7|15238.7|13
1733956800000|2024-12-11 22:40:00|15245.6|15238.6|15244.3|15237.3|15246.7|15239.7|15243.5|15236.5|18
1733957100000|2024-12-11 22:45:00|15245.4|15238.4|15246.5|15239.5|15246.7|15239.7|15245.4|15238.4|15
1733957400000|2024-12-11 22:50:00|15246.6|15239.6|15247.1|15240.1|15247.5|15240.5|15246.6|15239.6|10
1733957700000|2024-12-11 22:55:00|15247.3|15240.3|15246.3|15239.3|15247.3|15240.3|15246.2|15239.2|9
1733958000000|2024-12-11 23:00:00|15246.4|15239.4|15239.8|15236|15248.4|15242.8|15239.3|15235.6|135
1733958300000|2024-12-11 23:05:00|15239.3|15236.5|15243.9|15241.7|15246.1|15243.5|15239.1|15236.5|91
1733958600000|2024-12-11 23:10:00|15243.6|15241.8|15241|15239.1|15243.9|15241.8|15240.4|15238.6|85
1733958900000|2024-12-11 23:15:00|15241.2|15238.5|15242.1|15240.4|15242.1|15240.5|15238.7|15237.2|66
1733959200000|2024-12-11 23:20:00|15242.2|15240.6|15235.3|15232.5|15243|15241.4|15234.6|15232.5|99
1733959500000|2024-12-11 23:25:00|15235.2|15232.2|15234.6|15233.6|15236|15234.2|15233.9|15232.2|73
1733959800000|2024-12-11 23:30:00|15234.7|15233.7|15236.9|15234.6|15237.3|15236.1|15234.7|15233.7|84
1733960100000|2024-12-11 23:35:00|15237|15234.5|15233.2|15232.2|15237.8|15236.8|15232.9|15231.5|107
1733960400000|2024-12-11 23:40:00|15233.3|15232.3|15232.5|15231.5|15235.2|15234|15232.4|15231.1|117
1733960700000|2024-12-11 23:45:00|15233|15231.4|15233.5|15231.8|15235.7|15234.1|15230.1|15228.7|180
1733961000000|2024-12-11 23:50:00|15233.6|15231.9|15230.5|15228.5|15234.6|15232.9|15226.5|15224.8|214
1733961300000|2024-12-11 23:55:00|15230.4|15228.6|15227.1|15225.5|15230.7|15229.1|15224.4|15223.4|194
1733961600000|2024-12-12 00:00:00|15226.6|15225.6|15225.3|15223.3|15230.7|15229.1|15222|15220.5|316
1733961900000|2024-12-12 00:05:00|15224.8|15223|15213.5|15212.8|15225.9|15224.4|15210.8|15209.8|407
1733962200000|2024-12-12 00:10:00|15213.6|15212.9|15212.1|15209.8|15216|15214.4|15210.6|15208.9|248
1733962500000|2024-12-12 00:15:00|15212.3|15210.1|15215.5|15213|15215.7|15214|15212|15209.7|256
1733962800000|2024-12-12 00:20:00|15215.6|15213.3|15216.3|15214.3|15218.1|15216.1|15212.8|15211.3|254
1733963100000|2024-12-12 00:25:00|15216.5|15214.4|15222.3|15220|15224.6|15222.4|15216.5|15214.3|227
1733963400000|2024-12-12 00:30:00|15222.1|15220.1|15226.1|15224|15230|15227.8|15218.7|15217.7|416
1733963700000|2024-12-12 00:35:00|15226.3|15224.3|15230.3|15229.6|15233.5|15232.5|15225.5|15223.7|331
1733964000000|2024-12-12 00:40:00|15230.1|15229.4|15233.4|15231.6|15234.8|15232.7|15228.8|15228.1|284
1733964300000|2024-12-12 00:45:00|15232.9|15231.1|15233.8|15233.1|15234.1|15233.4|15227.8|15226.5|258
1733964600000|2024-12-12 00:50:00|15232.9|15232.2|15232.2|15230.2|15234.7|15233.4|15226.2|15225|606
1733964900000|2024-12-12 00:55:00|15231.5|15229.6|15218.9|15218.2|15231.5|15229.6|15217.3|15216.6|628
1733965200000|2024-12-12 01:00:00|15219.3|15218.6|15213.3|15212.6|15220.2|15219.5|15207.5|15205.3|600
1733965500000|2024-12-12 01:05:00|15212.9|15212.2|15213|15212|15216.7|15216|15209.5|15208.8|380
1733965800000|2024-12-12 01:10:00|15212.9|15211.9|15209.3|15208.6|15215|15214.3|15208.1|15207.1|288
1733966100000|2024-12-12 01:15:00|15209.4|15208.7|15203.7|15203|15209.4|15208.7|15203.7|15203|244
1733966400000|2024-12-12 01:20:00|15203.1|15202.4|15200.2|15199.5|15205.6|15204.6|15200.1|15198.6|282
1733966700000|2024-12-12 01:25:00|15199.4|15198.4|15207.1|15206.1|15208.1|15206.4|15198.9|15198.2|320
1733967000000|2024-12-12 01:30:00|15207.3|15206.3|15207.7|15205.7|15210.4|15209.4|15202.9|15201.1|410
1733967300000|2024-12-12 01:35:00|15207.6|15205.6|15212.4|15210|15212.8|15210.8|15206.3|15204.9|465
1733967600000|2024-12-12 01:40:00|15212|15209.6|15211.7|15211|15214.5|15212.2|15206.7|15205.7|371
1733967900000|2024-12-12 01:45:00|15211.8|15211.1|15205.8|15204.2|15212.9|15211.8|15204.2|15203.5|271
1733968200000|2024-12-12 01:50:00|15205.5|15204.3|15199.8|15199.1|15205.7|15205|15198.8|15198.1|320
1733968500000|2024-12-12 01:55:00|15199.7|15199|15198.3|15197.6|15204.5|15203.8|15195.7|15194.7|329
1733968800000|2024-12-12 02:00:00|15198.2|15197.5|15201.4|15200.7|15202.4|15201|15195.9|15195.2|234
1733969100000|2024-12-12 02:05:00|15201|15200.3|15205.3|15204.6|15208.6|15207.9|15197.9|15197.2|194
1733969400000|2024-12-12 02:10:00|15206.4|15205.7|15211.7|15209.9|15212.1|15210.3|15204.7|15203.6|244
1733969700000|2024-12-12 02:15:00|15211.6|15209.8|15215.2|15214.5|15217.2|15216.2|15210.9|15209.8|348
1733970000000|2024-12-12 02:20:00|15215.3|15214.6|15218.5|15217.8|15218.8|15218.1|15213.8|15212.6|278
1733970300000|2024-12-12 02:25:00|15218.8|15218.1|15216.9|15215.3|15221.5|15219.9|15214.8|15214.1|228
1733970600000|2024-12-12 02:30:00|15217|15215.4|15219.6|15218|15219.8|15219|15215.3|15214.3|265
1733970900000|2024-12-12 02:35:00|15219.7|15217.9|15221.9|15221.2|15223.8|15221.9|15219.1|15217.9|219
1733971200000|2024-12-12 02:40:00|15221.8|15221.1|15225.6|15223.6|15226.9|15226|15220.1|15219.4|205
1733971500000|2024-12-12 02:45:00|15225.7|15223.8|15226.3|15224.7|15228|15226.2|15223.3|15222.6|205
1733971800000|2024-12-12 02:50:00|15226.1|15224.4|15231|15229|15232|15230.1|15224.3|15223.1|239
1733972100000|2024-12-12 02:55:00|15230.8|15228.7|15233.1|15230.9|15233.1|15231.5|15228.9|15227.7|334
1733972400000|2024-12-12 03:00:00|15233.2|15231|15229.9|15229.2|15233.4|15232.2|15227.9|15226.6|225
1733972700000|2024-12-12 03:05:00|15229.8|15229.1|15230.1|15229.1|15233.2|15232.5|15227.9|15227.2|209
1733973000000|2024-12-12 03:10:00|15230|15229|15229.2|15228.2|15230.8|15229.8|15228.3|15227.4|110
1733973300000|2024-12-12 03:15:00|15229.1|15228.1|15225.5|15224.8|15229.4|15228.5|15224.3|15223.3|143
1733973600000|2024-12-12 03:20:00|15225.4|15224.7|15223|15222|15226.6|15225.3|15222.5|15220.8|248
1733973900000|2024-12-12 03:25:00|15223.1|15222.1|15229.4|15228.4|15231.1|15230.1|15223.1|15222.1|209
1733974200000|2024-12-12 03:30:00|15229.3|15228.3|15231.6|15230.6|15232.5|15231.5|15224.2|15223.2|241
1733974500000|2024-12-12 03:35:00|15231.7|15230.7|15238.5|15237.5|15239.6|15238.6|15230.2|15229.2|218
1733974800000|2024-12-12 03:40:00|15238.4|15237.4|15239.4|15238.4|15241.9|15240.9|15238|15237|188
1733975100000|2024-12-12 03:45:00|15239.9|15238.9|15240|15237.9|15241.3|15240.3|15238.7|15237.7|160
1733975400000|2024-12-12 03:50:00|15239.6|15237.6|15238|15237|15242.2|15240|15237.8|15236.8|170
1733975700000|2024-12-12 03:55:00|15238.1|15237.1|15235.8|15235.1|15238.8|15238.1|15234.9|15233.9|215
1733976000000|2024-12-12 04:00:00|15235.9|15235.2|15238.6|15237.6|15239.7|15238.7|15234.7|15233.9|161
1733976300000|2024-12-12 04:05:00|15237.5|15236.5|15234|15233|15237.7|15236.7|15232.5|15231.5|211
1733976600000|2024-12-12 04:10:00|15233.6|15232.6|15229.7|15228|15233.9|15232.9|15228.9|15226.7|282
1733976900000|2024-12-12 04:15:00|15229.6|15227.9|15235|15234.3|15235|15234.3|15227.7|15225.4|257
1733977200000|2024-12-12 04:20:00|15235.1|15234.4|15232.1|15231.4|15235.2|15234.5|15229.5|15227.6|202
1733977500000|2024-12-12 04:25:00|15232.6|15230.9|15228.3|15227.6|15233.1|15232.4|15227|15226|166
1733977800000|2024-12-12 04:30:00|15228.4|15227.7|15229|15228|15230.6|15229.6|15226.7|15226|144
1733978100000|2024-12-12 04:35:00|15228.8|15227.8|15226.3|15224.1|15229.9|15229.2|15224.2|15223.2|198
1733978400000|2024-12-12 04:40:00|15226.2|15224.2|15220.5|15219.8|15227.2|15226.2|15220|15218|201
1733978700000|2024-12-12 04:45:00|15219.7|15219|15224|15223.3|15224.1|15223.4|15219.2|15217.6|167
1733979000000|2024-12-12 04:50:00|15224.7|15222.6|15221.1|15220.1|15225.3|15223.8|15221|15220|182
1733979300000|2024-12-12 04:55:00|15221|15220|15220.1|15218.2|15223|15221.6|15219|15217.7|150
1733979600000|2024-12-12 05:00:00|15220.2|15218.1|15223.3|15222.3|15223.7|15222.5|15218.8|15217.8|291
1733979900000|2024-12-12 05:05:00|15223.2|15222.2|15228|15227|15230|15228.1|15222.2|15221.3|234
1733980200000|2024-12-12 05:10:00|15228.4|15227.4|15225.8|15224.8|15230.8|15229.7|15225.1|15224|203
1733980500000|2024-12-12 05:15:00|15225.9|15224.9|15225.4|15224.7|15229.8|15228.9|15225.3|15224.6|156
1733980800000|2024-12-12 05:20:00|15225.6|15224.9|15228.1|15227.1|15230.4|15229.4|15225|15224.2|167
1733981100000|2024-12-12 05:25:00|15228.2|15227.2|15224.6|15223.6|15229.2|15228.5|15223.4|15222.4|169
1733981400000|2024-12-12 05:30:00|15224.4|15223.4|15247.8|15246.2|15261.6|15259.7|15224.3|15223.3|690
1733981700000|2024-12-12 05:35:00|15247.9|15246.3|15242.9|15241.9|15247.9|15246.3|15234.7|15233|456
1733982000000|2024-12-12 05:40:00|15243.4|15242.4|15249.3|15248.3|15252|15251.3|15242.9|15241|355
1733982300000|2024-12-12 05:45:00|15249.5|15248.5|15248.2|15247.2|15254.6|15253.6|15247.8|15246.8|284
1733982600000|2024-12-12 05:50:00|15248.3|15247.3|15250.7|15248.4|15254.8|15253.8|15246|15245|382
1733982900000|2024-12-12 05:55:00|15251.2|15248.8|15250|15249|15255.2|15253.4|15249.4|15247.8|316
1733983200000|2024-12-12 06:00:00|15250.1|15249.1|15261.2|15259.1|15263.6|15261.9|15250.1|15249.1|416
1733983500000|2024-12-12 06:05:00|15261.1|15259|15263|15261.3|15263.5|15262.1|15260.6|15258.6|239
1733983800000|2024-12-12 06:10:00|15263.1|15261.4|15271.3|15270.3|15274.3|15273.3|15262.3|15261.3|309
1733984100000|2024-12-12 06:15:00|15271.9|15270.9|15276.9|15276.2|15277.7|15277|15270.1|15268.7|258
1733984400000|2024-12-12 06:20:00|15277.8|15277.1|15271.8|15271.1|15277.8|15277.1|15270.7|15269.7|302
1733984700000|2024-12-12 06:25:00|15271.9|15271.2|15271.6|15270.9|15274.5|15273.1|15270.1|15269.1|209
1733985000000|2024-12-12 06:30:00|15270.7|15270|15261.1|15258.8|15270.7|15270|15260.9|15258.4|498
1733985300000|2024-12-12 06:35:00|15261.8|15259.5|15255.6|15253|15264.4|15262.9|15255.1|15252.6|294
1733985600000|2024-12-12 06:40:00|15255.7|15253.1|15254.5|15252.6|15257.7|15256.7|15252.5|15251.5|336
1733985900000|2024-12-12 06:45:00|15254.6|15253.2|15249.7|15247.5|15258|15257|15249.3|15247.4|261
1733986200000|2024-12-12 06:50:00|15247.6|15247.4|15250.3|15247.9|15253.2|15251.8|15246.3|15245|347
1733986500000|2024-12-12 06:55:00|15250.2|15247.8|15248.9|15247.9|15253.4|15252.4|15247|15245.6|322
1733986800000|2024-12-12 07:00:00|15248.6|15247.6|15246.2|15244.5|15253.9|15253.2|15246.2|15244.4|390
1733987100000|2024-12-12 07:05:00|15246.1|15244.4|15237.5|15236|15246.1|15244.6|15233.5|15231.8|433
1733987400000|2024-12-12 07:10:00|15238|15236.5|15229.3|15227.7|15238.5|15237.6|15229|15226.9|446
1733987700000|2024-12-12 07:15:00|15229.1|15227.6|15234.3|15233.6|15234.4|15233.7|15228.3|15226.9|479
1733988000000|2024-12-12 07:20:00|15234.2|15233.5|15233.7|15233|15241.1|15239.7|15233.4|15232.7|397
1733988300000|2024-12-12 07:25:00|15233.9|15233.2|15239.8|15238.8|15241.4|15240.4|15233.8|15233.1|328
1733988600000|2024-12-12 07:30:00|15239.9|15238.9|15240.6|15239.6|15242.5|15241.5|15237.2|15235.4|417
1733988900000|2024-12-12 07:35:00|15240.9|15239.9|15239.9|15238.9|15245.6|15244.1|15239.3|15238.4|413
1733989200000|2024-12-12 07:40:00|15240|15239|15245.8|15244.8|15247.2|15245.7|15239.7|15238.5|364
1733989500000|2024-12-12 07:45:00|15246.1|15245.1|15249.6|15247.9|15249.7|15248.7|15244.8|15242.7|339
1733989800000|2024-12-12 07:50:00|15249.5|15247.8|15252.6|15251.9|15253.4|15252.4|15248.8|15247.4|409
1733990100000|2024-12-12 07:55:00|15250.6|15249.6|15257.7|15256.7|15259.4|15258.5|15250.6|15249.6|465
1733990400000|2024-12-12 08:00:00|15257.8|15256.8|15265.6|15264.6|15266.7|15265.7|15252.2|15251.2|402
1733990700000|2024-12-12 08:05:00|15265.5|15264.5|15262.7|15261.7|15265.6|15264.6|15257.6|15256.5|316
1733991000000|2024-12-12 08:10:00|15262.8|15261.8|15255.2|15253.6|15264|15263|15254.8|15253.2|355
1733991300000|2024-12-12 08:15:00|15255.3|15253.7|15250.2|15249.5|15255.4|15253.8|15246.5|15245.4|418
1733991600000|2024-12-12 08:20:00|15250.1|15249.4|15252.7|15251.7|15256.8|15255.5|15249.1|15248.4|397
1733991900000|2024-12-12 08:25:00|15252.8|15251.8|15256.1|15253.4|15260.3|15258.5|15251.1|15250.4|334
1733992200000|2024-12-12 08:30:00|15255.7|15253.2|15247.2|15246.2|15261.4|15259.7|15246.3|15244.9|922
1733992500000|2024-12-12 08:35:00|15247.4|15246.4|15242|15241|15248.2|15246.7|15237.3|15236|618
1733992800000|2024-12-12 08:40:00|15241.9|15241.2|15246.3|15245.3|15251|15250|15241.9|15241.2|438
1733993100000|2024-12-12 08:45:00|15246.2|15245.2|15247.6|15246.6|15249.5|15248.7|15241.6|15239.3|412
1733993400000|2024-12-12 08:50:00|15246.8|15245.8|15249.2|15248.2|15250|15249.1|15243.9|15242.9|429
1733993700000|2024-12-12 08:55:00|15249.4|15248.7|15250.6|15249.9|15252.8|15251.5|15247.7|15246.6|451
1733994000000|2024-12-12 09:00:00|15250.7|15250|15250.8|15249.8|15254.6|15253.9|15249.4|15248.7|424
1733994300000|2024-12-12 09:05:00|15250.6|15249.9|15251.4|15250.7|15253.2|15252.5|15246.7|15245.4|395
1733994600000|2024-12-12 09:10:00|15252|15250.1|15257|15254.8|15260|15259.3|15250.6|15248.8|427
1733994900000|2024-12-12 09:15:00|15257.2|15255|15255.7|15254.7|15257.4|15256.1|15253.4|15251.5|314
1733995200000|2024-12-12 09:20:00|15257|15255.1|15258|15257.3|15260.7|15259.3|15254.5|15253.8|363
1733995500000|2024-12-12 09:25:00|15258.5|15257.8|15260.4|15258.8|15262.6|15261|15256.9|15256.2|303
1733995800000|2024-12-12 09:30:00|15260.7|15259.2|15254.2|15252.4|15263.7|15262.4|15254|15252.1|493
1733996100000|2024-12-12 09:35:00|15254.3|15252.5|15251.5|15250.8|15254.3|15252.7|15245.9|15243.8|388
1733996400000|2024-12-12 09:40:00|15252|15251.3|15252.9|15251.1|15260.3|15259|15250|15249.2|481
1733996700000|2024-12-12 09:45:00|15253|15251.2|15251.7|15250.7|15254.5|15253.5|15248.5|15247.3|358
1733997000000|2024-12-12 09:50:00|15251.5|15250.5|15255.8|15254.8|15257.3|15256.2|15251.5|15250.5|271
1733997300000|2024-12-12 09:55:00|15256.2|15255.2|15253.5|15252|15258.1|15257.1|15252.9|15251.3|309
1733997600000|2024-12-12 10:00:00|15253.2|15252.2|15248.5|15247.8|15255.2|15253.5|15246.4|15245.4|377
1733997900000|2024-12-12 10:05:00|15248.7|15248|15252.7|15252|15253|15252.3|15246.1|15245.4|323
1733998200000|2024-12-12 10:10:00|15252.9|15252.2|15246|15245|15252.9|15252.2|15245.9|15244.9|244
1733998500000|2024-12-12 10:15:00|15245.9|15244.9|15249|15247.3|15250.5|15249.5|15245.2|15244.2|349
1733998800000|2024-12-12 10:20:00|15248.7|15247.1|15244.5|15243.8|15248.7|15247.9|15243.7|15243|256
1733999100000|2024-12-12 10:25:00|15244.4|15243.7|15245.4|15244.7|15247|15246.3|15241|15240.3|199
1733999400000|2024-12-12 10:30:00|15245.3|15244.6|15240.9|15240.2|15245.6|15244.9|15240.7|15240|235
1733999700000|2024-12-12 10:35:00|15240.8|15240.1|15236.8|15235.8|15242.9|15242.2|15236.2|15235.5|237
1734000000000|2024-12-12 10:40:00|15236.4|15235.4|15234.9|15233.9|15236.5|15235.8|15231.5|15230.8|269
1734000300000|2024-12-12 10:45:00|15234.8|15233.8|15225|15224|15235.9|15235.2|15221.2|15219.8|389
1734000600000|2024-12-12 10:50:00|15225.1|15224.1|15229.2|15226.8|15230|15229|15224.3|15223.4|251
1734000900000|2024-12-12 10:55:00|15229.1|15226.9|15232.3|15231.3|15233.4|15232.4|15226.7|15225.7|336
1734001200000|2024-12-12 11:00:00|15232|15231|15234.2|15233.2|15234.8|15233.8|15230.3|15229.3|313
1734001500000|2024-12-12 11:05:00|15234.1|15233.1|15226.2|15225.2|15234.3|15233.3|15225.7|15224.7|479
1734001800000|2024-12-12 11:10:00|15226.3|15225.3|15226|15225|15228|15227|15223.8|15222.8|361
1734002100000|2024-12-12 11:15:00|15226.5|15225.5|15230.5|15229.8|15233.7|15233|15225.9|15225.2|325
1734002400000|2024-12-12 11:20:00|15230.4|15229.7|15229.8|15229.1|15230.5|15229.8|15225.7|15225|266
1734002700000|2024-12-12 11:25:00|15229.5|15228.5|15224.7|15223.7|15230.3|15229.5|15222.4|15221.7|300
1734003000000|2024-12-12 11:30:00|15224.6|15223.6|15224.3|15223.3|15226.6|15225.9|15223.6|15222.7|199
1734003300000|2024-12-12 11:35:00|15224.4|15223.4|15226.9|15226.2|15229.3|15228.6|15224|15223|222
1734003600000|2024-12-12 11:40:00|15227.5|15226.8|15223.8|15223.1|15227.9|15227.2|15223.5|15222.8|233
1734003900000|2024-12-12 11:45:00|15223.7|15223|15225.2|15224.2|15227.3|15225.6|15220.1|15218.5|285
1734004200000|2024-12-12 11:50:00|15225|15224.3|15221.2|15219.5|15225.5|15224.5|15220.2|15219.5|242
1734004500000|2024-12-12 11:55:00|15221.3|15219.4|15219.8|15218.2|15221.8|15220.1|15217.2|15216.2|402
1734004800000|2024-12-12 12:00:00|15219.7|15218.1|15221.6|15220.9|15225.2|15224.5|15218.2|15217.2|290
1734005100000|2024-12-12 12:05:00|15221.5|15220.8|15228.8|15227.1|15229.1|15227.2|15218.4|15217.6|392
1734005400000|2024-12-12 12:10:00|15228.7|15227|15230.7|15230|15232.8|15232.1|15228.6|15227|277
1734005700000|2024-12-12 12:15:00|15230.6|15229.9|15232.4|15231.7|15232.7|15232|15227.6|15225.7|302
1734006000000|2024-12-12 12:20:00|15232.7|15232|15232.9|15231.2|15237|15235|15231.5|15230.8|317
1734006300000|2024-12-12 12:25:00|15232.8|15231.1|15228.7|15228|15235.3|15233.2|15228.6|15227.9|312
1734006600000|2024-12-12 12:30:00|15228.6|15227.9|15219.9|15219.2|15229.5|15228.4|15219.7|15218.8|367
1734006900000|2024-12-12 12:35:00|15219.8|15219.1|15217.8|15217.1|15221.7|15221|15217.3|15216.1|297
1734007200000|2024-12-12 12:40:00|15217.9|15217.2|15219.7|15218.7|15224.8|15224.1|15216.9|15215.5|333
1734007500000|2024-12-12 12:45:00|15219.3|15218.3|15215.9|15215.2|15219.3|15218.4|15212.4|15211.7|325
1734007800000|2024-12-12 12:50:00|15216|15215.3|15223|15221.3|15224.2|15223|15215.4|15214.7|336
1734008100000|2024-12-12 12:55:00|15223.6|15222|15227.8|15227.1|15227.8|15227.1|15223.4|15222|393
1734008400000|2024-12-12 13:00:00|15227.9|15227.2|15225.8|15225.1|15229.7|15229|15223.6|15221.7|383
1734008700000|2024-12-12 13:05:00|15225.4|15224.7|15214|15212.1|15225.4|15224.7|15210.8|15209.5|424
1734009000000|2024-12-12 13:10:00|15212.4|15211.4|15219.7|15217.7|15220.7|15219.4|15211.5|15210.3|396
1734009300000|2024-12-12 13:15:00|15219.6|15217.9|15227.1|15225.8|15229.8|15228.4|15217.4|15215.7|1183
1734009600000|2024-12-12 13:20:00|15227|15225.7|15229.2|15228.5|15231.7|15230.2|15221.9|15219.9|977
1734009900000|2024-12-12 13:25:00|15229.1|15228.4|15233.1|15227.1|15233.4|15231|15227.5|15226.7|497
1734010200000|2024-12-12 13:30:00|15225.2|15219.2|15204.3|15203.6|15240.6|15234.6|15202.4|15200.9|1073
1734010500000|2024-12-12 13:35:00|15203.7|15203|15187.5|15185.4|15206.2|15205.5|15181.3|15179.4|1040
1734010800000|2024-12-12 13:40:00|15187.6|15185.5|15194.2|15192.6|15196.1|15194.2|15183|15182|1058
1734011100000|2024-12-12 13:45:00|15194|15192.5|15203.8|15201.4|15205.3|15204.2|15187.4|15186.7|734
1734011400000|2024-12-12 13:50:00|15203.2|15201|15200.3|15199.3|15204.1|15202.3|15193.7|15192.3|846
1734011700000|2024-12-12 13:55:00|15200.2|15199.2|15204.1|15203.1|15208.5|15207.3|15196.4|15195.4|600
1734012000000|2024-12-12 14:00:00|15203.8|15202.8|15194.1|15191.8|15206.9|15206.2|15189.6|15188.6|776
1734012300000|2024-12-12 14:05:00|15194|15191.9|15195.7|15194.7|15200.2|15199.1|15190.3|15188.9|820
1734012600000|2024-12-12 14:10:00|15195.5|15194.5|15199.3|15198.3|15203.6|15202.6|15188.6|15187.6|659
1734012900000|2024-12-12 14:15:00|15199.7|15198.7|15212.9|15212.2|15213.4|15212.7|15199.1|15197.1|840
1734013200000|2024-12-12 14:20:00|15213.7|15213|15217.2|15216.5|15222.8|15222.1|15212.1|15211.1|838
1734013500000|2024-12-12 14:25:00|15216.9|15216.2|15227.3|15225.7|15229.6|15227.8|15214.2|15212.8|795
1734013800000|2024-12-12 14:30:00|15227.7|15226.1|15225.7|15224.7|15229.8|15228.9|15217.7|15216.2|823
1734014100000|2024-12-12 14:35:00|15225.6|15224.6|15234.2|15233.5|15240.9|15239.1|15221|15219.8|771
1734014400000|2024-12-12 14:40:00|15234.3|15233.3|15228|15227.3|15235.1|15233.8|15226.5|15225.8|796
1734014700000|2024-12-12 14:45:00|15227.9|15227.2|15226.5|15225.8|15228.1|15227.4|15218|15217.3|804
1734015000000|2024-12-12 14:50:00|15226.8|15226.1|15219.9|15218.9|15236.3|15234.5|15219.8|15218.8|697
1734015300000|2024-12-12 14:55:00|15220.5|15219.1|15224.8|15224.1|15226.8|15225.9|15217.3|15216.6|683
1734015600000|2024-12-12 15:00:00|15224.7|15224|15224.5|15223.8|15231.8|15231.1|15220.9|15220.2|727
1734015900000|2024-12-12 15:05:00|15224.4|15223.7|15220.4|15219.7|15225.3|15224.6|15211.4|15210.7|612
1734016200000|2024-12-12 15:10:00|15220.5|15219.8|15222.1|15221.4|15225.2|15224.5|15217.4|15216.7|593
1734016500000|2024-12-12 15:15:00|15223|15222.3|15228.8|15228.1|15230.1|15229.4|15218|15217.3|682
1734016800000|2024-12-12 15:20:00|15228.4|15227.7|15227.1|15226.1|15233|15232.3|15226.5|15225.6|536
1734017100000|2024-12-12 15:25:00|15227.2|15226.2|15230.6|15229.9|15231.1|15230.4|15223.9|15223.2|436
1734017400000|2024-12-12 15:30:00|15230.7|15230|15227.8|15227.1|15235.2|15234.5|15225.4|15224.7|575
1734017700000|2024-12-12 15:35:00|15228.1|15227.4|15217.9|15217.2|15231.4|15230.1|15216.6|15215.9|666
1734018000000|2024-12-12 15:40:00|15217.8|15217.1|15229.1|15228.4|15230.4|15229.4|15217.6|15216.6|540
1734018300000|2024-12-12 15:45:00|15228.9|15228.2|15231.5|15230.8|15232|15231.3|15225.7|15224.7|477
1734018600000|2024-12-12 15:50:00|15231.8|15231.1|15230.3|15229.6|15235.7|15235|15229.5|15228.8|549
1734018900000|2024-12-12 15:55:00|15230.4|15229.7|15229.2|15228.5|15239|15237.6|15228.8|15228.1|655
1734019200000|2024-12-12 16:00:00|15229.5|15228.8|15224.9|15224.2|15231.9|15231.2|15223.1|15222.1|624
1734019500000|2024-12-12 16:05:00|15224.7|15224|15221.1|15220.4|15225.1|15224.4|15218.2|15217.2|414
1734019800000|2024-12-12 16:10:00|15221|15220.3|15220.3|15219.3|15225.2|15223.7|15220|15219.3|404
1734020100000|2024-12-12 16:15:00|15220.2|15219.2|15218.5|15217.8|15220.3|15219.3|15215.4|15214.7|422
1734020400000|2024-12-12 16:20:00|15218.6|15217.9|15228.4|15227.7|15229.4|15228.4|15218.6|15217.9|337
1734020700000|2024-12-12 16:25:00|15228.5|15227.8|15222.8|15222.1|15228.5|15227.8|15222.3|15221.6|421
1734021000000|2024-12-12 16:30:00|15222.5|15221.8|15222.9|15222.2|15225.4|15224.7|15221.1|15220.1|329
1734021300000|2024-12-12 16:35:00|15223|15222.3|15224.4|15223.7|15225.1|15224.4|15220.4|15219.7|285
1734021600000|2024-12-12 16:40:00|15224.5|15223.8|15221.2|15220.5|15226.5|15225.8|15221.2|15220.5|258
1734021900000|2024-12-12 16:45:00|15221.4|15220.7|15220.1|15219.4|15223.7|15223|15219.1|15218.4|337
1734022200000|2024-12-12 16:50:00|15220|15219.3|15215.6|15214.9|15220|15219.3|15213.3|15212.6|313
1734022500000|2024-12-12 16:55:00|15215.8|15215.1|15208.1|15207.4|15216|15215.3|15205.8|15203.7|341
1734022800000|2024-12-12 17:00:00|15207.6|15206.9|15205.6|15204.9|15210.8|15210.1|15204.9|15204.2|326
1734023100000|2024-12-12 17:05:00|15205.3|15204.6|15207.9|15207.2|15210.9|15209.2|15204.6|15203.9|277
1734023400000|2024-12-12 17:10:00|15208.1|15207.4|15208.9|15208.2|15209.9|15209.2|15206.2|15204.9|302
1734023700000|2024-12-12 17:15:00|15209.1|15208.4|15220.1|15217.8|15220.3|15217.8|15209.1|15208.4|382
1734024000000|2024-12-12 17:20:00|15220.3|15217.9|15225.9|15225.2|15226.9|15226.2|15220.2|15217.9|479
1734024300000|2024-12-12 17:25:00|15225.8|15225.1|15224.7|15224|15227.6|15226.9|15224.5|15223.8|247
1734024600000|2024-12-12 17:30:00|15225.5|15224.8|15224|15223.3|15227.6|15226.9|15221.9|15221.2|211
1734024900000|2024-12-12 17:35:00|15224.1|15223.4|15229|15228.3|15229.1|15228.4|15223.6|15222.7|251
1734025200000|2024-12-12 17:40:00|15228.9|15228.2|15227.1|15226.4|15230.4|15229.7|15225.5|15224.3|246
1734025500000|2024-12-12 17:45:00|15227|15226.3|15229.3|15228.6|15230.5|15229.8|15224.2|15223.5|275
1734025800000|2024-12-12 17:50:00|15229.4|15228.7|15228.6|15227.9|15229.4|15228.7|15225.9|15224.5|358
1734026100000|2024-12-12 17:55:00|15228.5|15227.8|15226.9|15226.2|15230.1|15229.1|15225.6|15224.4|345
1734026400000|2024-12-12 18:00:00|15226.7|15226|15236.8|15235|15237.1|15236.4|15224.4|15223.7|335
1734026700000|2024-12-12 18:05:00|15236.9|15235.1|15236|15235.3|15245.3|15243.4|15235.9|15234.7|390
1734027000000|2024-12-12 18:10:00|15235.9|15235.2|15246.8|15246.1|15246.9|15246.2|15235|15234.3|339
1734027300000|2024-12-12 18:15:00|15247.4|15246.7|15244.5|15243.8|15247.9|15246.9|15241.9|15241.2|329
1734027600000|2024-12-12 18:20:00|15245.3|15244.6|15244.1|15243.1|15247.3|15246.3|15243.2|15241.8|286
1734027900000|2024-12-12 18:25:00|15244.2|15243.2|15244.8|15242.8|15247|15245.2|15243|15241.9|183
1734028200000|2024-12-12 18:30:00|15244.9|15242.6|15247.5|15246.5|15247.8|15246.8|15238.6|15237.6|213
1734028500000|2024-12-12 18:35:00|15247.7|15246.7|15245.6|15244.6|15247.8|15246.8|15242.7|15241.2|276
1734028800000|2024-12-12 18:40:00|15245.7|15244.7|15244.1|15243.1|15248.8|15247.8|15244.1|15243.1|269
1734029100000|2024-12-12 18:45:00|15243.8|15242.8|15244.4|15242.8|15245|15244|15242.6|15240.8|175
1734029400000|2024-12-12 18:50:00|15244.1|15243.1|15246.5|15244.7|15248.3|15246.8|15244|15243|289
1734029700000|2024-12-12 18:55:00|15246.6|15244.8|15249.4|15247.4|15253.1|15252|15245.7|15244.7|461
1734030000000|2024-12-12 19:00:00|15249.3|15247.3|15246|15245.3|15250.9|15249.6|15245.3|15243.9|446
1734030300000|2024-12-12 19:05:00|15246.1|15245.4|15248.2|15247.5|15248.2|15247.5|15245.2|15243.5|282
1734030600000|2024-12-12 19:10:00|15248.4|15247.7|15250|15249.3|15250|15249.3|15246.5|15245.8|247
1734030900000|2024-12-12 19:15:00|15249.9|15249.2|15247.7|15247|15252.5|15251.8|15247.5|15246.8|246
1734031200000|2024-12-12 19:20:00|15247.5|15246.8|15245.8|15245.1|15247.9|15247.2|15244|15243.3|203
1734031500000|2024-12-12 19:25:00|15245.9|15245.2|15251.1|15250.4|15252.2|15251.5|15245.4|15244.7|177
1734031800000|2024-12-12 19:30:00|15251.2|15250.5|15252.2|15251.5|15254.8|15253.5|15250.9|15250.2|190
1734032100000|2024-12-12 19:35:00|15252.3|15251.6|15252.1|15251.4|15253.3|15252.6|15249.4|15248.7|192
1734032400000|2024-12-12 19:40:00|15252.7|15252|15253|15252.3|15253.7|15253|15251.8|15251.1|156
1734032700000|2024-12-12 19:45:00|15253.1|15252.4|15254.4|15253.4|15255.1|15254.4|15252.5|15251.8|167
1734033000000|2024-12-12 19:50:00|15254.5|15253.5|15250.9|15250.2|15254.9|15253.9|15250.2|15249.5|222
1734033300000|2024-12-12 19:55:00|15251|15250.3|15254.2|15253.5|15254.6|15253.9|15250.5|15249.8|247
1734033600000|2024-12-12 20:00:00|15254.3|15253.6|15256.6|15255.9|15257.2|15256.3|15253.1|15252.4|239
1734033900000|2024-12-12 20:05:00|15256.9|15256.2|15255.4|15254.7|15258.8|15257.4|15255.4|15254.7|184
1734034200000|2024-12-12 20:10:00|15255.3|15254.6|15255.6|15254.9|15256.8|15256.1|15253|15252.3|138
1734034500000|2024-12-12 20:15:00|15255.7|15255|15257.4|15255.8|15257.4|15256.3|15254.4|15253.5|141
1734034800000|2024-12-12 20:20:00|15257.3|15255.7|15259.2|15258.5|15259.9|15259.2|15256.8|15255.7|149
1734035100000|2024-12-12 20:25:00|15259|15258.3|15259.8|15259.1|15259.8|15259.1|15257.6|15256.9|136
1734035400000|2024-12-12 20:30:00|15259.9|15259.2|15262.4|15261.7|15263.6|15262.5|15259.8|15259.1|194
1734035700000|2024-12-12 20:35:00|15262.6|15261.9|15263.8|15262.8|15264.9|15263.9|15261.8|15261.1|187
1734036000000|2024-12-12 20:40:00|15263.5|15262.5|15263.6|15262.6|15265.1|15263.9|15262.5|15261.7|244
1734036300000|2024-12-12 20:45:00|15264|15263|15265.7|15263.9|15265.7|15264.7|15263.6|15262.7|269
1734036600000|2024-12-12 20:50:00|15266.3|15264.7|15266.1|15265.1|15267.1|15266.1|15264|15263|265
1734036900000|2024-12-12 20:55:00|15266|15265|15266.6|15265.9|15268|15267.3|15266|15265|202
1734037200000|2024-12-12 21:00:00|15267.1|15266.4|15267.4|15266.4|15267.7|15267|15266.9|15266.2|117
1734037500000|2024-12-12 21:05:00|15267.3|15266.3|15264.7|15263.7|15267.3|15266.3|15263.6|15262.5|157
1734037800000|2024-12-12 21:10:00|15264.9|15263.9|15264.9|15263.9|15266.1|15264.4|15263.6|15262.2|171
1734038100000|2024-12-12 21:15:00|15265|15264|15265.3|15263.7|15266.4|15265.1|15264.4|15263|186
1734038400000|2024-12-12 21:20:00|15265.1|15264.1|15266.3|15264.4|15266.8|15265.3|15264.8|15263.6|150
1734038700000|2024-12-12 21:25:00|15266.1|15264.6|15261.5|15260.8|15266.5|15264.6|15260.7|15259.7|132
1734039000000|2024-12-12 21:30:00|15262|15261.3|15262.7|15261.7|15263|15261.8|15261.8|15260.7|96
1734039300000|2024-12-12 21:35:00|15262.8|15261.8|15269.2|15267|15269.3|15268|15262.8|15261.8|112
1734039600000|2024-12-12 21:40:00|15269.1|15267.1|15269|15268.3|15269.6|15268.9|15268.1|15266.6|130
1734039900000|2024-12-12 21:45:00|15268.8|15268.1|15267.4|15266.4|15268.8|15268.1|15267.2|15265.7|194
1734040200000|2024-12-12 21:50:00|15267.3|15266.3|15266.5|15264.8|15267.7|15266.6|15266.5|15264.7|184
1734040500000|2024-12-12 21:55:00|15267.3|15264|15266.6|15259.6|15268.7|15264.3|15265.9|15259.6|453
1734040800000|2024-12-12 22:00:00|15267.3|15260.3|15267.3|15260.3|15267.8|15260.8|15267.1|15260.1|5
1734041100000|2024-12-12 22:05:00|15267.5|15260.5|15267.3|15260.3|15267.5|15260.5|15267.2|15260.2|8
1734041400000|2024-12-12 22:10:00|15267.2|15260.2|15262.9|15255.9|15267.6|15260.6|15259.5|15252.5|23
1734041700000|2024-12-12 22:15:00|15261|15254|15258.8|15251.8|15261|15254|15258.7|15251.7|15
1734042000000|2024-12-12 22:20:00|15258.7|15251.7|15264.3|15257.3|15264.3|15257.3|15258.3|15251.3|22
1734042300000|2024-12-12 22:25:00|15261.4|15254.4|15263.7|15256.7|15264.7|15257.7|15261.2|15254.2|16
1734042600000|2024-12-12 22:30:00|15263.6|15256.6|15263.2|15256.2|15263.6|15256.6|15262.5|15255.5|27
1734042900000|2024-12-12 22:35:00|15263|15256|15262.3|15255.3|15263.1|15256.1|15261|15254|26
1734043200000|2024-12-12 22:40:00|15261.9|15254.9|15262.2|15255.2|15262.4|15255.4|15261.8|15254.8|16
1734043500000|2024-12-12 22:45:00|15262.3|15255.3|15262.4|15255.4|15262.5|15255.5|15262.3|15255.3|6
1734043800000|2024-12-12 22:50:00|15262.5|15255.5|15261.5|15254.5|15263|15256|15261.5|15254.5|24
1734044100000|2024-12-12 22:55:00|15261.6|15254.6|15262.4|15255.4|15263.4|15256.4|15261.4|15254.4|53
1734044400000|2024-12-12 23:00:00|15263.4|15256.4|15262.2|15256.3|15265.1|15258.2|15258.3|15252.3|110
1734044700000|2024-12-12 23:05:00|15261.7|15256.8|15261.9|15259.8|15265.9|15262.4|15259.2|15255|108
1734045000000|2024-12-12 23:10:00|15261.7|15259.6|15264.5|15261.6|15265.8|15263.8|15260.8|15259.1|88
1734045300000|2024-12-12 23:15:00|15265.3|15262.1|15261|15258.5|15265.5|15262.5|15260.7|15258|108
1734045600000|2024-12-12 23:20:00|15260.9|15258.4|15257.3|15256.3|15261|15258.9|15254|15252|238
1734045900000|2024-12-12 23:25:00|15258|15255.9|15258.4|15256.8|15259.3|15257.1|15256.4|15254.3|210
1734046200000|2024-12-12 23:30:00|15257.9|15256.9|15258.5|15257.5|15263.6|15261.8|15257.9|15256.4|187
1734046500000|2024-12-12 23:35:00|15259.3|15257|15259|15256.8|15261.3|15259.7|15258.3|15256.5|117
1734046800000|2024-12-12 23:40:00|15259.1|15256.9|15255.4|15253.2|15261.2|15260.2|15254.7|15252.9|152
1734047100000|2024-12-12 23:45:00|15255.5|15253.3|15258.3|15256|15259.9|15258.6|15255.4|15253.3|133
1734047400000|2024-12-12 23:50:00|15258.4|15255.2|15249.9|15248.3|15258.4|15255.8|15246.5|15244.9|278
1734047700000|2024-12-12 23:55:00|15250.2|15248.6|15260.5|15258.5|15262.9|15261.9|15250.2|15248.6|271
1734048000000|2024-12-13 00:00:00|15260|15258|15272.4|15270.4|15275.7|15274.1|15256|15255|613
1734048300000|2024-12-13 00:05:00|15272|15270.5|15271|15270|15273.1|15271.5|15265.8|15264.8|375
1734048600000|2024-12-13 00:10:00|15271.1|15270.1|15271.2|15270.2|15274.2|15272.7|15267.4|15265|242
1734048900000|2024-12-13 00:15:00|15270.8|15269.8|15281.6|15280.6|15284.1|15282.9|15270.4|15269.4|389
1734049200000|2024-12-13 00:20:00|15282.3|15279.9|15290.3|15288.1|15292.9|15291.3|15282.3|15279.9|484
1734049500000|2024-12-13 00:25:00|15290.4|15288.2|15288.2|15286.1|15291.8|15290.4|15283.3|15281.6|342
1734049800000|2024-12-13 00:30:00|15288.5|15286.3|15287.8|15286.8|15290.2|15289.2|15285.5|15284|331
1734050100000|2024-12-13 00:35:00|15287.7|15286.7|15287.8|15287.1|15288.5|15287.5|15285.1|15284|187
1734050400000|2024-12-13 00:40:00|15288.2|15287.5|15289.7|15289|15289.7|15289|15284.5|15283.5|227
1734050700000|2024-12-13 00:45:00|15289.8|15289.1|15294.4|15293.7|15294.8|15294.1|15288.3|15287|292
1734051000000|2024-12-13 00:50:00|15294.3|15293.6|15294.6|15291.6|15295.7|15295|15283.6|15282.9|606
1734051300000|2024-12-13 00:55:00|15294.2|15291.7|15283.2|15282.2|15294.2|15291.7|15282.9|15281.9|494
1734051600000|2024-12-13 01:00:00|15282.8|15281.8|15283.1|15282.1|15286.2|15285.3|15281.5|15280.8|210
1734051900000|2024-12-13 01:05:00|15282.9|15281.9|15278.9|15277.9|15285.7|15284.3|15277.2|15275.6|253
1734052200000|2024-12-13 01:10:00|15279|15278|15279.5|15277.9|15281|15280|15276|15274.4|270
1734052500000|2024-12-13 01:15:00|15279.2|15278.2|15282.5|15281.5|15283.6|15282|15275.9|15274.5|314
1734052800000|2024-12-13 01:20:00|15282.6|15281.6|15282.6|15281.6|15284.7|15283.7|15279.5|15277.8|299
1734053100000|2024-12-13 01:25:00|15282.8|15281.8|15286.4|15285.4|15286.5|15285.6|15281.7|15280.7|317
1734053400000|2024-12-13 01:30:00|15286.5|15285.5|15291.5|15289.8|15296.1|15295.1|15286.4|15285.4|422
1734053700000|2024-12-13 01:35:00|15291.4|15289.7|15286.7|15285.7|15292.2|15289.8|15286.5|15285.2|263
1734054000000|2024-12-13 01:40:00|15286.6|15285.6|15283.4|15282.4|15287.5|15286.5|15280.2|15279.3|329
1734054300000|2024-12-13 01:45:00|15283.7|15282.2|15276.9|15274.5|15285.3|15284.3|15276.7|15274.5|318
1734054600000|2024-12-13 01:50:00|15276.8|15274.3|15273.4|15271.9|15276.8|15275.7|15270.9|15269.2|404
1734054900000|2024-12-13 01:55:00|15273.3|15272.3|15277.5|15276.5|15278.6|15277.6|15271.8|15270.8|333
1734055200000|2024-12-13 02:00:00|15277.1|15276.1|15265.9|15264.4|15279|15277.4|15265.9|15264.4|479
1734055500000|2024-12-13 02:05:00|15266|15264.3|15268.3|15267.6|15270.2|15268.8|15265.2|15264|258
1734055800000|2024-12-13 02:10:00|15268.4|15267.7|15273.1|15272.4|15273.2|15272.5|15265.9|15265|260
1734056100000|2024-12-13 02:15:00|15272.2|15271.5|15276.8|15275.8|15277.6|15276.6|15272.2|15271.5|234
1734056400000|2024-12-13 02:20:00|15276.9|15275.9|15287.6|15285.4|15287.6|15285.8|15275.6|15274.6|223
1734056700000|2024-12-13 02:25:00|15288|15285.8|15288.8|15287.8|15291.3|15290|15285.7|15284.9|218
1734057000000|2024-12-13 02:30:00|15288.7|15287.7|15290.8|15289.8|15292.3|15291.3|15288.7|15287.7|172
1734057300000|2024-12-13 02:35:00|15291|15290|15283.1|15282.1|15291.3|15290.3|15280.7|15279.1|247
1734057600000|2024-12-13 02:40:00|15282.9|15281.9|15289.5|15288.8|15289.9|15289.2|15282.7|15281.7|234
1734057900000|2024-12-13 02:45:00|15289.4|15288.7|15289.5|15288.8|15290|15289.1|15286.5|15285.8|192
1734058200000|2024-12-13 02:50:00|15289.4|15288.7|15288.1|15287.1|15291.9|15291.2|15286.4|15285.2|179
1734058500000|2024-12-13 02:55:00|15288.2|15287.2|15291.1|15290.1|15291.4|15290.6|15287.1|15286.1|154
1734058800000|2024-12-13 03:00:00|15291.2|15290.2|15296.8|15295.8|15297.5|15296.5|15291.2|15290.1|258
1734059100000|2024-12-13 03:05:00|15296.7|15296|15299.4|15297.4|15300.5|15298.8|15296.3|15295.6|217
1734059400000|2024-12-13 03:10:00|15299.8|15297.6|15303.7|15302.7|15305.2|15304.5|15299.3|15297.4|292
1734059700000|2024-12-13 03:15:00|15303.8|15302.8|15299.7|15298|15303.9|15303.1|15297.4|15295.9|221
1734060000000|2024-12-13 03:20:00|15299.5|15297.9|15297.9|15297.2|15301.8|15299.8|15296.2|15294.6|203
1734060300000|2024-12-13 03:25:00|15298|15297.3|15301.5|15300.5|15302.1|15301.1|15297.6|15296.9|160
1734060600000|2024-12-13 03:30:00|15301.4|15299.9|15300.1|15299.4|15304.4|15302.9|15299.2|15298.5|181
1734060900000|2024-12-13 03:35:00|15299.8|15299.1|15292.1|15289.5|15300|15299.3|15292|15289.4|154
1734061200000|2024-12-13 03:40:00|15291.9|15289.3|15291|15290.3|15293.3|15291.4|15288.7|15287.7|147
1734061500000|2024-12-13 03:45:00|15291.6|15290.9|15294|15291.8|15294|15292.5|15288.6|15286.8|195
1734061800000|2024-12-13 03:50:00|15293.4|15291.1|15292.6|15291.6|15297.2|15295.8|15292.6|15291|168
1734062100000|2024-12-13 03:55:00|15292.8|15291.3|15291.2|15289.7|15293.7|15292.7|15289.5|15288.5|181
1734062400000|2024-12-13 04:00:00|15290.8|15289.8|15292.3|15291.3|15294.3|15293|15289.5|15288.3|188
1734062700000|2024-12-13 04:05:00|15292.2|15291.2|15299.7|15299|15299.8|15299.1|15292.1|15291.1|200
1734063000000|2024-12-13 04:10:00|15299.5|15298.8|15302.5|15301.8|15304.6|15303.9|15299.2|15298.5|214
1734063300000|2024-12-13 04:15:00|15302.4|15301.7|15300.3|15298.8|15305.5|15304.5|15298.6|15297.6|172
1734063600000|2024-12-13 04:20:00|15300.4|15299.1|15303.4|15302.7|15304.8|15303.8|15299.8|15299|190
1734063900000|2024-12-13 04:25:00|15303.8|15303.1|15306.7|15304.8|15308.3|15307.3|15302.3|15301.3|162
1734064200000|2024-12-13 04:30:00|15306.2|15305.2|15307.9|15306.9|15309.5|15307.9|15306|15304.6|112
1734064500000|2024-12-13 04:35:00|15308|15307|15300.5|15297.8|15308.8|15308.1|15299.9|15297.5|290
1734064800000|2024-12-13 04:40:00|15300.4|15297.7|15301|15300.3|15302.7|15301.4|15299.8|15297.6|155
1734065100000|2024-12-13 04:45:00|15301.2|15300.2|15300.4|15299.7|15302.7|15302|15299|15298|102
1734065400000|2024-12-13 04:50:00|15300.5|15299.8|15298.2|15296.6|15300.5|15299.8|15297.8|15295.9|137
1734065700000|2024-12-13 04:55:00|15298.6|15297.1|15296.3|15294.7|15299.8|15298.2|15295|15292.8|157
1734066000000|2024-12-13 05:00:00|15296.4|15294.8|15297.5|15296.8|15299.8|15298|15296.4|15294.8|117
1734066300000|2024-12-13 05:05:00|15297.6|15296.9|15302.4|15301.7|15302.9|15302.2|15297.6|15296.7|125
1734066600000|2024-12-13 05:10:00|15302.5|15301.8|15302|15301|15303.9|15303.2|15301|15300|90
1734066900000|2024-12-13 05:15:00|15301.9|15300.9|15299.2|15298.2|15302.1|15301.1|15297.1|15295.7|142
1734067200000|2024-12-13 05:20:00|15299.1|15298.1|15297.9|15297.2|15301.5|15299.6|15297.8|15297.1|111
1734067500000|2024-12-13 05:25:00|15298|15297.3|15298.9|15296.8|15299.2|15298.3|15295.6|15293.9|117
1734067800000|2024-12-13 05:30:00|15299.3|15297.3|15298.4|15297.7|15299.7|15298.9|15296.8|15296.1|125
1734068100000|2024-12-13 05:35:00|15298|15297.3|15295|15294|15298.2|15297.5|15293.8|15292.8|102
1734068400000|2024-12-13 05:40:00|15294.3|15293.3|15293.8|15293.1|15295.2|15294.5|15293.3|15292.6|90
1734068700000|2024-12-13 05:45:00|15293.7|15292.7|15290.5|15289.8|15293.9|15292.9|15288.5|15287.4|173
1734069000000|2024-12-13 05:50:00|15290.8|15290.1|15296.1|15294.3|15296.1|15294.6|15290.8|15290.1|218
1734069300000|2024-12-13 05:55:00|15295.8|15294|15289.8|15289.1|15295.9|15294|15289.6|15288.7|263
1734069600000|2024-12-13 06:00:00|15289.9|15289.2|15290.4|15289.4|15290.8|15289.7|15285.3|15284|231
1734069900000|2024-12-13 06:05:00|15290.5|15289.5|15296.7|15296|15298.4|15297.1|15290.1|15288.7|209
1734070200000|2024-12-13 06:10:00|15296.8|15296.1|15297.3|15296.6|15300.5|15299.8|15295.9|15294.8|184
1734070500000|2024-12-13 06:15:00|15297.4|15296.7|15297.7|15297|15298.9|15298.2|15295.7|15295|115
1734070800000|2024-12-13 06:20:00|15297.6|15296.9|15290.4|15289.7|15297.6|15296.9|15289|15288.3|158
1734071100000|2024-12-13 06:25:00|15290.5|15289.8|15288.1|15287.4|15292.7|15292|15287.5|15286.7|191
1734071400000|2024-12-13 06:30:00|15288.2|15287.5|15285|15283|15288.7|15288|15284|15282.4|198
1734071700000|2024-12-13 06:35:00|15284.9|15282.9|15286.3|15285.6|15287.2|15286.4|15283.7|15282.4|196
1734072000000|2024-12-13 06:40:00|15286.2|15285.5|15285.2|15284.5|15287|15286.2|15283.6|15282.5|164
1734072300000|2024-12-13 06:45:00|15285.6|15284.9|15283.2|15282.5|15285.6|15284.9|15280.8|15279.6|168
1734072600000|2024-12-13 06:50:00|15284.3|15283.6|15277.3|15276.6|15284.3|15283.6|15277.3|15276.6|142
1734072900000|2024-12-13 06:55:00|15275.8|15275.1|15271.7|15270.7|15277|15275.4|15268.7|15266.6|263
1734073200000|2024-12-13 07:00:00|15272.2|15271.2|15276|15275|15279.2|15277|15272.2|15270.9|453
1734073500000|2024-12-13 07:05:00|15275.9|15275.2|15281.9|15281.2|15283.2|15281.9|15275.1|15274.4|378
1734073800000|2024-12-13 07:10:00|15282.1|15281.4|15287.9|15286.9|15288.7|15288|15281.3|15280.6|311
1734074100000|2024-12-13 07:15:00|15288|15287|15284.1|15283.1|15290|15288.5|15282.8|15281.3|236
1734074400000|2024-12-13 07:20:00|15284.4|15283.4|15289.3|15288.3|15289.4|15288.4|15282.4|15281.4|170
1734074700000|2024-12-13 07:25:00|15289.2|15288.2|15285.7|15285|15290|15288.8|15285.6|15284.6|294
1734075000000|2024-12-13 07:30:00|15285.8|15285.1|15287.2|15286.5|15290.1|15289.1|15283.7|15283|355
1734075300000|2024-12-13 07:35:00|15287.1|15286.4|15289.2|15288.2|15290.2|15288.8|15285.4|15284.1|321
1734075600000|2024-12-13 07:40:00|15289.1|15288.1|15287.4|15286.7|15289.7|15288.8|15285.4|15284.4|295
1734075900000|2024-12-13 07:45:00|15287.3|15286.6|15279|15277.3|15288.1|15287.4|15275|15273.2|386
1734076200000|2024-12-13 07:50:00|15278.2|15276.6|15280.3|15278.7|15280.8|15279.1|15273.5|15272.5|382
1734076500000|2024-12-13 07:55:00|15280.4|15278.9|15280.3|15279.3|15284.4|15282.8|15277.9|15275.6|467
1734076800000|2024-12-13 08:00:00|15280.2|15279.2|15283.3|15282.6|15287.9|15287.2|15280.2|15279.2|467
1734077100000|2024-12-13 08:05:00|15283.2|15282.5|15284|15283.3|15287.3|15286.6|15282.3|15281.6|294
1734077400000|2024-12-13 08:10:00|15283.8|15283.1|15287.7|15286.7|15288.8|15287.8|15281.6|15280.6|345
1734077700000|2024-12-13 08:15:00|15287.8|15286.8|15293.2|15292.2|15293.5|15292.2|15285.9|15284.8|272
1734078000000|2024-12-13 08:20:00|15293.5|15292|15295.4|15294.4|15295.4|15294.7|15289.9|15288.9|312
1734078300000|2024-12-13 08:25:00|15295.5|15294.5|15300.5|15299.5|15303.6|15302.6|15295.4|15294.4|322
1734078600000|2024-12-13 08:30:00|15300.6|15299.6|15304.2|15303.2|15307.2|15306|15300.3|15299.3|374
1734078900000|2024-12-13 08:35:00|15304.3|15303.3|15307.5|15306.8|15307.9|15307.2|15301.8|15300.8|273
1734079200000|2024-12-13 08:40:00|15307.7|15307|15316.5|15315.8|15318.4|15316.8|15305.7|15304.7|345
1734079500000|2024-12-13 08:45:00|15316.6|15315.9|15314.4|15313.7|15318.9|15318.2|15313.9|15313.2|363
1734079800000|2024-12-13 08:50:00|15314|15313.3|15315|15314|15315.9|15315.2|15311.5|15310|319
1734080100000|2024-12-13 08:55:00|15314.9|15313.9|15316.9|15316.2|15317.7|15317|15314.7|15313.9|286
1734080400000|2024-12-13 09:00:00|15317.1|15316.4|15313.6|15312.9|15320|15319.3|15313.2|15312.1|276
1734080700000|2024-12-13 09:05:00|15313.7|15313|15317.4|15315.8|15317.6|15316.6|15312.8|15311.7|268
1734081000000|2024-12-13 09:10:00|15317.5|15315.9|15323.5|15322.8|15325.5|15324.7|15317.5|15315.9|338
1734081300000|2024-12-13 09:15:00|15324.1|15323.4|15325.1|15324.4|15326.8|15325.8|15324|15322.9|283
1734081600000|2024-12-13 09:20:00|15325|15324.3|15324.2|15323.5|15327.2|15325.8|15322.3|15321.3|320
1734081900000|2024-12-13 09:25:00|15324.3|15323.6|15323|15322|15326.8|15325.5|15320.1|15318.7|282
1734082200000|2024-12-13 09:30:00|15323.1|15322.1|15324|15322|15326.9|15325.2|15323.1|15321.2|346
1734082500000|2024-12-13 09:35:00|15324.2|15322.2|15328.9|15327.3|15329.4|15328.4|15324.1|15322.2|242
1734082800000|2024-12-13 09:40:00|15329|15327.4|15338.9|15338.2|15340.1|15339.1|15329|15327.3|350
1734083100000|2024-12-13 09:45:00|15338.7|15338|15340.1|15339.4|15342.3|15341.6|15338.1|15337.4|193
1734083400000|2024-12-13 09:50:00|15340.3|15339.3|15346.3|15345.6|15348.2|15347.4|15339.7|15339|301
1734083700000|2024-12-13 09:55:00|15346.2|15345.5|15341.7|15341|15348.3|15347.6|15340|15339|307
1734084000000|2024-12-13 10:00:00|15341.6|15340.9|15341.1|15340.4|15345.2|15344.5|15340.5|15339.8|255
1734084300000|2024-12-13 10:05:00|15341.2|15340.5|15342.3|15341.6|15344.2|15343.5|15337.5|15336.4|283
1734084600000|2024-12-13 10:10:00|15343|15342.3|15345.2|15344.5|15347|15346.2|15340.9|15339.9|307
1734084900000|2024-12-13 10:15:00|15345.3|15344.6|15347.5|15346.8|15349.3|15348|15345.3|15344.6|180
1734085200000|2024-12-13 10:20:00|15347.6|15346.9|15345.8|15345.1|15349.1|15347.4|15344.9|15344.2|218
1734085500000|2024-12-13 10:25:00|15346.5|15345.8|15344.7|15344|15347.1|15346.4|15344.6|15343.9|186
1734085800000|2024-12-13 10:30:00|15344.6|15343.9|15344.2|15343.5|15345.3|15344.2|15340.2|15339.3|294
1734086100000|2024-12-13 10:35:00|15344.1|15343.4|15345.6|15344.6|15346.6|15345.5|15341.9|15341.2|261
1734086400000|2024-12-13 10:40:00|15345.5|15344.5|15346|15345|15347.7|15346.1|15344.8|15343.3|248
1734086700000|2024-12-13 10:45:00|15345.9|15344.9|15345.2|15343.4|15347.5|15346.1|15342.2|15340.7|316
1734087000000|2024-12-13 10:50:00|15345.7|15343.6|15344.6|15343.9|15345.8|15345|15341.1|15339.9|253
1734087300000|2024-12-13 10:55:00|15344.7|15344|15347.3|15346.6|15350.4|15348.8|15343.6|15342.7|242
1734087600000|2024-12-13 11:00:00|15347.7|15347|15347.4|15346.7|15349.8|15349.1|15346.1|15345.4|203
1734087900000|2024-12-13 11:05:00|15348.4|15347.7|15346.3|15345.3|15352.9|15351.4|15345.8|15344.8|229
1734088200000|2024-12-13 11:10:00|15346.4|15345.4|15351.4|15350.7|15352.1|15351.2|15345|15344.3|167
1734088500000|2024-12-13 11:15:00|15351.7|15351|15352.6|15351.9|15352.8|15352.1|15348.7|15348|162
1734088800000|2024-12-13 11:20:00|15353.1|15351.5|15359.5|15358.5|15360.4|15359.4|15353.1|15351.5|242
1734089100000|2024-12-13 11:25:00|15359.6|15358.6|15356|15355.3|15359.9|15358.9|15356|15355.3|183
1734089400000|2024-12-13 11:30:00|15356.1|15355.4|15355.4|15353.7|15358.3|15357.6|15354.9|15353.7|175
1734089700000|2024-12-13 11:35:00|15355.3|15353.8|15355.3|15354.6|15357.1|15356.4|15352.4|15351.7|130
1734090000000|2024-12-13 11:40:00|15355.4|15354.7|15353.3|15351.6|15357.1|15356.1|15353.3|15351.6|161
1734090300000|2024-12-13 11:45:00|15353.5|15351.8|15354.4|15353.7|15356.9|15355.5|15353.1|15351.7|174
1734090600000|2024-12-13 11:50:00|15354.5|15353.8|15359.2|15358.5|15360.8|15359.6|15354.5|15353.8|210
1734090900000|2024-12-13 11:55:00|15359.1|15358.4|15363.4|15361.5|15363.4|15362.1|15357.7|15357|144
1734091200000|2024-12-13 12:00:00|15364.8|15361.4|15363.8|15363.1|15367.8|15365.9|15360.7|15359.7|389
1734091500000|2024-12-13 12:05:00|15363.9|15363.2|15359|15357|15364.9|15363.4|15358.9|15357|284
1734091800000|2024-12-13 12:10:00|15358.9|15356.9|15348.2|15347.5|15359.2|15357.2|15346.1|15344.3|373
1734092100000|2024-12-13 12:15:00|15348.4|15347.7|15350.2|15349.5|15351.6|15350.9|15347.6|15345.7|230
1734092400000|2024-12-13 12:20:00|15350.1|15349.4|15347.4|15345.5|15351.9|15350.5|15345.7|15344.1|156
1734092700000|2024-12-13 12:25:00|15347.6|15345.3|15345.9|15343.9|15349.7|15348.7|15345.2|15343.3|220
1734093000000|2024-12-13 12:30:00|15346|15344.4|15342.5|15341.5|15346.6|15344.4|15340.2|15338.4|339
1734093300000|2024-12-13 12:35:00|15342.4|15341.4|15342.6|15341.6|15347|15345.1|15341.1|15340.1|260
1734093600000|2024-12-13 12:40:00|15342.9|15341.9|15334.5|15332.5|15342.9|15341.9|15332.9|15331.4|446
1734093900000|2024-12-13 12:45:00|15335.4|15333.4|15342.9|15341.9|15343|15342|15333.9|15332.5|258
1734094200000|2024-12-13 12:50:00|15342.8|15341.8|15345.1|15344.1|15347.1|15346.4|15342.8|15341.7|315
1734094500000|2024-12-13 12:55:00|15345.3|15344.3|15346|15345.3|15350.4|15349.7|15343.6|15342.9|357
1734094800000|2024-12-13 13:00:00|15346.3|15345.6|15351.8|15350.8|15352.4|15351.1|15344.4|15343.7|328
1734095100000|2024-12-13 13:05:00|15351.6|15350.9|15351.1|15350.1|15352.5|15351.3|15349|15347.4|297
1734095400000|2024-12-13 13:10:00|15351.6|15350.6|15352.5|15350.2|15354.4|15352.8|15347|15346.3|341
1734095700000|2024-12-13 13:15:00|15352.4|15350.1|15341.8|15340.1|15352.4|15350.1|15340.1|15338.1|466
1734096000000|2024-12-13 13:20:00|15341.7|15340|15342.7|15342|15345.9|15345.2|15340.3|15339.2|396
1734096300000|2024-12-13 13:25:00|15342.6|15341.9|15342.1|15340.5|15344.4|15343.4|15339.7|15338.7|371
1734096600000|2024-12-13 13:30:00|15342.2|15340.6|15342.8|15341|15344.4|15343|15337.6|15336.9|577
1734096900000|2024-12-13 13:35:00|15342.7|15341.1|15335.8|15333.5|15344|15342.6|15332.7|15331.4|522
1734097200000|2024-12-13 13:40:00|15335.5|15333.3|15331.9|15330.1|15336.5|15334.7|15330.5|15328.6|399
1734097500000|2024-12-13 13:45:00|15332|15330.2|15331.1|15329.4|15332.2|15331.1|15327.3|15325.3|312
1734097800000|2024-12-13 13:50:00|15331.6|15330|15328.1|15327.4|15331.9|15331.1|15327.7|15327|220
1734098100000|2024-12-13 13:55:00|15328|15327.3|15330.9|15329.9|15332.5|15331|15327.4|15326.7|318
1734098400000|2024-12-13 14:00:00|15331.5|15329.4|15337.4|15336.4|15337.9|15336.9|15331.4|15329.3|398
1734098700000|2024-12-13 14:05:00|15337.3|15336.3|15338.2|15337.5|15341.6|15340.9|15333|15331.5|466
1734099000000|2024-12-13 14:10:00|15338.3|15337.6|15340.6|15339.9|15341.3|15340.3|15337.1|15335.7|325
1734099300000|2024-12-13 14:15:00|15340.5|15339.8|15339.6|15338.9|15341.7|15340|15339.2|15338.5|157
1734099600000|2024-12-13 14:20:00|15339.7|15339|15335.1|15334.4|15339.7|15339|15333.5|15332.5|164
1734099900000|2024-12-13 14:25:00|15335|15334.3|15341.5|15339.8|15341.8|15340.1|15333.7|15333|237
1734100200000|2024-12-13 14:30:00|15341.3|15339.4|15353.5|15352.5|15353.9|15352.9|15338.5|15337.4|476
1734100500000|2024-12-13 14:35:00|15353.6|15352.6|15360.6|15358.7|15361.9|15361|15352.9|15351.9|445
1734100800000|2024-12-13 14:40:00|15360.5|15359.3|15361|15360.3|15363.6|15362.6|15356.9|15355.9|412
1734101100000|2024-12-13 14:45:00|15361.1|15360.4|15360.1|15359.1|15362.7|15361.7|15358.2|15357.5|339
1734101400000|2024-12-13 14:50:00|15360|15359|15360.2|15359.5|15362.1|15361.1|15358.9|15357.8|267
1734101700000|2024-12-13 14:55:00|15359.8|15359.1|15360.4|15359.4|15360.6|15359.6|15357.6|15356.9|304
1734102000000|2024-12-13 15:00:00|15360.5|15359.5|15362.1|15361.4|15365.4|15364.3|15358.7|15358|305
1734102300000|2024-12-13 15:05:00|15362.2|15361.5|15354.8|15354.1|15362.8|15362.1|15349.5|15347.9|404
1734102600000|2024-12-13 15:10:00|15355.5|15354.8|15359.8|15358.8|15363|15362|15352.8|15351.3|312
1734102900000|2024-12-13 15:15:00|15359.7|15358.7|15354.9|15353.9|15361.2|15359|15353.8|15352.7|260
1734103200000|2024-12-13 15:20:00|15355.1|15354.1|15359.1|15357.2|15359.1|15357.8|15352.5|15351.3|331
1734103500000|2024-12-13 15:25:00|15359.2|15357.5|15359|15358.3|15362.1|15361|15357.9|15356.8|376
1734103800000|2024-12-13 15:30:00|15360.3|15359.6|15360.8|15360.1|15362.7|15361.9|15355.6|15354.9|331
1734104100000|2024-12-13 15:35:00|15360.9|15359.8|15360.7|15360|15362.3|15361.3|15358.6|15357.9|275
1734104400000|2024-12-13 15:40:00|15360.5|15359.8|15346.9|15345.9|15360.9|15360.2|15346.6|15345.6|385
1734104700000|2024-12-13 15:45:00|15346.8|15345.8|15360.8|15359.1|15361.5|15359.4|15346.4|15345.4|457
1734105000000|2024-12-13 15:50:00|15360.4|15359.4|15362.2|15361.2|15363|15361.7|15359.5|15357.9|509
1734105300000|2024-12-13 15:55:00|15362.1|15361.1|15367.4|15365.5|15369.4|15368.5|15360|15359.3|714
1734105600000|2024-12-13 16:00:00|15367.6|15365.7|15367.3|15365.6|15369.6|15368.2|15365.9|15364.2|555
1734105900000|2024-12-13 16:05:00|15366.7|15365|15364|15363|15368.1|15366.9|15362.7|15361.1|224
1734106200000|2024-12-13 16:10:00|15364.3|15363.3|15358.6|15357.9|15365.4|15363.5|15357|15355.2|381
1734106500000|2024-12-13 16:15:00|15358.7|15358|15363.1|15362.4|15363.1|15362.4|15357.9|15356.9|235
1734106800000|2024-12-13 16:20:00|15363|15362.3|15364.7|15364|15365.9|15365.2|15362.3|15361.3|251
1734107100000|2024-12-13 16:25:00|15364.3|15363.6|15367.2|15366.5|15368.1|15367.4|15363.6|15362.9|183
1734107400000|2024-12-13 16:30:00|15367.1|15366.4|15372.9|15372.2|15375.5|15374.6|15366.7|15366|244
1734107700000|2024-12-13 16:35:00|15372.8|15372.1|15371.4|15370.7|15374|15373.3|15371|15369.8|173
1734108000000|2024-12-13 16:40:00|15371.5|15370.8|15372.8|15372.1|15374.9|15374.1|15371.5|15370.8|196
1734108300000|2024-12-13 16:45:00|15372.6|15371.9|15371.6|15370.9|15373.3|15372.6|15367.6|15366.9|167
1734108600000|2024-12-13 16:50:00|15371.5|15370.8|15372.8|15372.1|15375.5|15374.8|15369.8|15369.1|259
1734108900000|2024-12-13 16:55:00|15372.9|15372.2|15376.3|15375.3|15378.2|15377.2|15371.2|15370.5|233
1734109200000|2024-12-13 17:00:00|15375.6|15374.6|15374.6|15372.6|15378.7|15377.3|15374.4|15372.3|366
1734109500000|2024-12-13 17:05:00|15374.5|15372.7|15373.8|15372.3|15376.2|15375.4|15373.4|15372|261
1734109800000|2024-12-13 17:10:00|15373.7|15372.8|15375.9|15374.9|15378|15376.7|15372.8|15370.9|304
1734110100000|2024-12-13 17:15:00|15376|15375|15379.7|15379|15380.3|15379.6|15375.9|15374.9|236
1734110400000|2024-12-13 17:20:00|15379.8|15379.1|15377.2|15376.5|15380.3|15379.6|15376.2|15375.5|146
1734110700000|2024-12-13 17:25:00|15377.3|15376.6|15378.7|15378|15379.1|15378.4|15376.3|15375.1|186
1734111000000|2024-12-13 17:30:00|15378.8|15378.1|15378.3|15377.3|15380.6|15379.7|15378.2|15377.3|192
1734111300000|2024-12-13 17:35:00|15378.2|15377.2|15376.4|15375.7|15378.4|15377.4|15374.4|15373.7|148
1734111600000|2024-12-13 17:40:00|15376.5|15375.8|15370.5|15368.8|15376.6|15375.9|15369.6|15368.5|198
1734111900000|2024-12-13 17:45:00|15370.4|15368.6|15374.9|15374.2|15375|15374.3|15370.3|15368.6|184
1734112200000|2024-12-13 17:50:00|15375|15374.3|15371.5|15370.8|15375|15374.3|15371.3|15370.1|230
1734112500000|2024-12-13 17:55:00|15371.4|15370.7|15370.5|15368.4|15374.1|15372.6|15369.7|15367.8|298
1734112800000|2024-12-13 18:00:00|15370.7|15368.6|15369.1|15368.1|15371.3|15370.3|15367|15366|331
1734113100000|2024-12-13 18:05:00|15369.2|15368.2|15372.1|15370.6|15374.7|15373.6|15369|15368|269
1734113400000|2024-12-13 18:10:00|15371.8|15370.8|15373.6|15372.6|15374|15373|15371.1|15370.1|165
1734113700000|2024-12-13 18:15:00|15373.5|15372.5|15371.4|15370.4|15374|15373|15370.6|15369.6|142
1734114000000|2024-12-13 18:20:00|15371.3|15370.3|15371.3|15370.3|15371.6|15370.6|15368.9|15367.9|187
1734114300000|2024-12-13 18:25:00|15371.2|15370.2|15372.7|15371.7|15373.2|15372.5|15368.7|15367.5|205
1734114600000|2024-12-13 18:30:00|15372.9|15371.9|15370.7|15369.7|15373.2|15372.2|15369.3|15368.6|172
1734114900000|2024-12-13 18:35:00|15370.6|15369.6|15369.2|15368.5|15371.4|15370.7|15369.1|15368.2|131
1734115200000|2024-12-13 18:40:00|15369.3|15368.6|15369.8|15369.1|15370.8|15370.1|15367.6|15366.9|96
1734115500000|2024-12-13 18:45:00|15369.9|15369.2|15371.5|15370.8|15372.8|15372|15369.9|15368.8|151
1734115800000|2024-12-13 18:50:00|15371.6|15370.9|15374.3|15373.6|15375.1|15374|15371.4|15370.7|176
1734116100000|2024-12-13 18:55:00|15373.8|15373.1|15370.5|15369.8|15373.8|15373.1|15370.1|15368.7|139
1734116400000|2024-12-13 19:00:00|15371.1|15369|15373.2|15371.6|15373.7|15373|15369.8|15368.1|227
1734116700000|2024-12-13 19:05:00|15373.1|15371.5|15372.7|15370.9|15375.3|15374.1|15370.8|15369.9|141
1734117000000|2024-12-13 19:10:00|15372.8|15371|15371.1|15370.4|15373.8|15372.1|15370.3|15369.6|167
1734117300000|2024-12-13 19:15:00|15371.2|15370.5|15370.4|15369.4|15371.7|15370.7|15369.3|15368.3|111
1734117600000|2024-12-13 19:20:00|15370.5|15369.5|15372.1|15371.4|15372.2|15371.5|15369.1|15368.1|92
1734117900000|2024-12-13 19:25:00|15371.8|15371.1|15373.5|15372.5|15374.3|15373.6|15371.8|15371.1|119
1734118200000|2024-12-13 19:30:00|15373.6|15372.6|15374.3|15373.3|15374.8|15373.8|15372.7|15371.7|144
1734118500000|2024-12-13 19:35:00|15374.4|15373.4|15372.1|15371.1|15375.1|15374.1|15371.5|15370.5|130
1734118800000|2024-12-13 19:40:00|15372|15371|15373.5|15372.5|15373.9|15372.9|15371.5|15370.5|129
1734119100000|2024-12-13 19:45:00|15373.8|15372.8|15374.2|15373.2|15375|15374|15373|15372|148
1734119400000|2024-12-13 19:50:00|15374.1|15373.1|15370.2|15369.2|15374.1|15373.1|15369.9|15368.9|132
1734119700000|2024-12-13 19:55:00|15370.3|15369.3|15369.2|15368.5|15371.4|15370.4|15368.9|15368.2|175
1734120000000|2024-12-13 20:00:00|15369.1|15368.4|15371.6|15370.9|15373.1|15372.4|15368.3|15367.6|159
1734120300000|2024-12-13 20:05:00|15371.5|15370.8|15370.9|15370.2|15371.6|15370.9|15370.4|15369.7|111
1734120600000|2024-12-13 20:10:00|15371.3|15370.6|15372.8|15371.8|15373.4|15372.4|15370.5|15369.2|161
1734120900000|2024-12-13 20:15:00|15372.6|15371.6|15373.2|15371.4|15373.4|15372.2|15372.5|15370.8|112
1734121200000|2024-12-13 20:20:00|15373.3|15371.5|15371.9|15370.9|15373.4|15371.6|15371.3|15370.3|129
1734121500000|2024-12-13 20:25:00|15371.8|15370.8|15370|15369.3|15371.9|15371.1|15369.6|15368.9|124
1734121800000|2024-12-13 20:30:00|15369.9|15369.2|15368.9|15368.2|15370|15369.3|15368.4|15367.7|120
1734122100000|2024-12-13 20:35:00|15368.8|15368.1|15368.1|15367.4|15369.5|15368.8|15367.9|15367.2|79
1734122400000|2024-12-13 20:40:00|15368|15367.3|15368.9|15368.2|15369.6|15368.9|15367.9|15367.2|69
1734122700000|2024-12-13 20:45:00|15368.8|15368.1|15367.7|15367|15369.8|15369.1|15367.1|15366.4|125
1734123000000|2024-12-13 20:50:00|15367.6|15366.9|15368.3|15367.6|15368.7|15368|15367.1|15366.4|73
1734123300000|2024-12-13 20:55:00|15368.6|15367.9|15366.8|15364.9|15368.6|15367.9|15365.5|15364.8|175
1734123600000|2024-12-13 21:00:00|15366.1|15364.5|15366.8|15365.2|15367|15365.6|15364.9|15363.8|193
1734123900000|2024-12-13 21:05:00|15367.2|15365|15365.8|15364.2|15367.8|15365.6|15365.5|15363.3|92
1734124200000|2024-12-13 21:10:00|15365.1|15364.1|15366.9|15365.3|15367|15365.3|15365|15363.4|139
1734124500000|2024-12-13 21:15:00|15366.8|15365.2|15367|15365.1|15367.8|15365.6|15366.7|15364.6|145
1734124800000|2024-12-13 21:20:00|15366.9|15365|15362.4|15360.8|15367|15365.2|15362.4|15360.7|105
1734125100000|2024-12-13 21:25:00|15362.6|15361|15362.4|15361.7|15363.1|15362.4|15361.4|15360.7|92
1734125400000|2024-12-13 21:30:00|15362.8|15362.1|15362.1|15360.6|15364.1|15362.6|15361.8|15360|70
1734125700000|2024-12-13 21:35:00|15361.9|15360.9|15362.5|15360.5|15362.9|15361.4|15361.7|15360.3|74
1734126000000|2024-12-13 21:40:00|15362.7|15360.7|15362.5|15360.8|15363.4|15362.1|15361.9|15360.2|129
1734126300000|2024-12-13 21:45:00|15362.3|15360.5|15362.4|15360.6|15362.9|15361.1|15360.8|15359.2|186
1734126600000|2024-12-13 21:50:00|15362.5|15360.7|15368.8|15365.5|15368.9|15365.8|15362.2|15360|137
1734126900000|2024-12-13 21:55:00|15369.3|15365|15366.8|15359.8|15373.4|15367|15362.9|15355.9|197
1734296400000|2024-12-15 21:00:00|15371.3|15361.7|15371.3|15361.7|15373|15361.7|15371.3|15360.5|5
1734296700000|2024-12-15 21:05:00|15372.5|15360.5|15372.5|15360.5|15372.5|15360.5|15372.5|15360.5|1
1734297000000|2024-12-15 21:10:00|15371.3|15361.7|15371.3|15361.7|15371.3|15361.7|15371.3|15361.7|1
1734297600000|2024-12-15 21:20:00|15372.5|15360.5|15371.9|15359.9|15372.5|15361.7|15371.3|15359.9|3
1734297900000|2024-12-15 21:25:00|15372.5|15360.5|15372.5|15360.5|15373.1|15361.1|15371.9|15359.9|11
1734298200000|2024-12-15 21:30:00|15373.1|15361.1|15373.1|15361.1|15373.1|15361.1|15372.5|15360.5|3
1734298500000|2024-12-15 21:35:00|15372.8|15360.8|15369.9|15357.9|15373.1|15361.1|15369.8|15357.8|10
1734298800000|2024-12-15 21:40:00|15369.8|15357.8|15369.5|15357.5|15369.8|15357.8|15369.5|15357.5|2
1734299100000|2024-12-15 21:45:00|15369.8|15357.8|15369.5|15357.5|15369.8|15357.8|15369.5|15357.5|2
1734299400000|2024-12-15 21:50:00|15369.6|15357.6|15371|15359|15371.8|15359.8|15369.5|15357.5|16
1734299700000|2024-12-15 21:55:00|15371.5|15358.5|15370.8|15357.8|15372.6|15359.6|15370.6|15357.6|10
1734300000000|2024-12-15 22:00:00|15370.5|15357.5|15370.4|15357.4|15370.6|15357.9|15370.1|15357.3|8
1734300300000|2024-12-15 22:05:00|15370.5|15357.5|15367.6|15360.6|15370.6|15360.9|15367.5|15357.5|26
1734300600000|2024-12-15 22:10:00|15367.5|15360.5|15373.6|15366.6|15377|15370|15367.5|15360.5|27
1734300900000|2024-12-15 22:15:00|15374.6|15367.6|15373.6|15366.6|15375.6|15368.6|15373.6|15366.6|23
1734301200000|2024-12-15 22:20:00|15374.2|15367.2|15373|15366|15374.2|15367.2|15372.6|15365.6|22
1734301500000|2024-12-15 22:25:00|15372.6|15365.6|15372.1|15365.1|15373.2|15366.2|15372.1|15365.1|29
1734301800000|2024-12-15 22:30:00|15372.3|15365.3|15372.2|15365.2|15372.3|15365.3|15371.7|15364.7|19
1734302100000|2024-12-15 22:35:00|15372|15365|15371.6|15364.6|15372|15365|15371.3|15364.3|12
1734302400000|2024-12-15 22:40:00|15371.3|15364.3|15371.2|15364.2|15371.6|15364.6|15371.1|15364.1|11
1734302700000|2024-12-15 22:45:00|15371|15364|15365.3|15358.3|15371.1|15364.1|15355.4|15348.4|116
1734303000000|2024-12-15 22:50:00|15365.4|15358.4|15363.4|15356.4|15368.9|15361.9|15362.8|15355.8|126
1734303300000|2024-12-15 22:55:00|15363.3|15356.3|15366.6|15359.6|15371.2|15364.2|15361|15354|120
1734303600000|2024-12-15 23:00:00|15366.8|15359.8|15357.7|15353.8|15370.6|15363.6|15356.6|15350.8|166
1734303900000|2024-12-15 23:05:00|15357.2|15354.3|15354.1|15351.8|15358.7|15356.1|15354.1|15351.7|110
1734304200000|2024-12-15 23:10:00|15354.2|15351.7|15354.5|15352.1|15356.5|15354.1|15352.4|15349.8|99
1734304500000|2024-12-15 23:15:00|15354.3|15352|15350.1|15348.2|15354.3|15352|15347.6|15345.8|164
1734304800000|2024-12-15 23:20:00|15350.2|15348.3|15359.2|15357.4|15359.2|15357.5|15349.2|15347.4|152
1734305100000|2024-12-15 23:25:00|15359.1|15357.3|15358.7|15356.3|15359.7|15357.4|15354.7|15352.9|135
1734305400000|2024-12-15 23:30:00|15358.8|15356.4|15357.5|15355.3|15362.3|15360.1|15357.3|15355.2|169
1734305700000|2024-12-15 23:35:00|15356.5|15354.3|15354.7|15352.9|15356.5|15354.5|15353.6|15351.9|153
1734306000000|2024-12-15 23:40:00|15354.8|15353.1|15351.7|15349.8|15355.8|15353.9|15349.6|15347.1|117
1734306300000|2024-12-15 23:45:00|15352.9|15351.1|15348.2|15345.8|15354.7|15352.2|15347.8|15345.6|209
1734306600000|2024-12-15 23:50:00|15348.1|15345.9|15344.4|15342.7|15351.1|15349.7|15344.2|15342.7|118
1734306900000|2024-12-15 23:55:00|15344.6|15342.9|15346.6|15345.1|15349.8|15347.9|15344.3|15342.7|145
1734307200000|2024-12-16 00:00:00|15347|15345.2|15339.8|15338.2|15347.9|15345.3|15335.5|15333.9|425
1734307500000|2024-12-16 00:05:00|15338.6|15338.1|15339.4|15337|15340.2|15338.6|15334.4|15331.4|356
1734307800000|2024-12-16 00:10:00|15339.2|15336.9|15344.5|15343.5|15345.4|15343.5|15338.9|15336.9|285
1734308100000|2024-12-16 00:15:00|15344.6|15343.6|15353.5|15351.5|15353.9|15352.2|15344.5|15343.5|314
1734308400000|2024-12-16 00:20:00|15353.3|15351.6|15357.7|15356.7|15362.6|15360.7|15351.9|15350.7|341
1734308700000|2024-12-16 00:25:00|15358|15357|15360.4|15357.7|15361.9|15360.5|15356.1|15355.1|272
1734309000000|2024-12-16 00:30:00|15360.3|15357.8|15359.9|15359.2|15361.6|15360.3|15359.6|15357.7|182
1734309300000|2024-12-16 00:35:00|15360.1|15359.4|15366.9|15364.4|15367.3|15365.3|15360|15358.3|303
1734309600000|2024-12-16 00:40:00|15367|15364.5|15367|15366|15368.3|15367.3|15365|15364|269
1734309900000|2024-12-16 00:45:00|15367.8|15366.2|15374.1|15373.1|15376.6|15375.4|15367.5|15366.2|378
1734310200000|2024-12-16 00:50:00|15374.6|15373.3|15386.9|15385.1|15391.7|15389.3|15373.6|15371.7|738
1734310500000|2024-12-16 00:55:00|15387.6|15385.7|15382|15381|15390.6|15387.3|15379.6|15378|539
1734310800000|2024-12-16 01:00:00|15382.1|15381.1|15388.5|15387.5|15390.4|15389.4|15381.2|15380.2|323
1734311100000|2024-12-16 01:05:00|15388|15387|15382.6|15381.6|15388.9|15388.1|15381.8|15380|215
1734311400000|2024-12-16 01:10:00|15382.8|15381.8|15371.4|15370.4|15385.3|15384.3|15371.3|15370.3|314
1734311700000|2024-12-16 01:15:00|15371.5|15370.5|15378.8|15377|15379.1|15377.1|15371.4|15370.4|252
1734312000000|2024-12-16 01:20:00|15378.7|15376.9|15373|15372|15380.9|15379.3|15372.8|15371.6|251
1734312300000|2024-12-16 01:25:00|15372.8|15371.8|15373.3|15371.5|15376.6|15375.6|15371.4|15370.2|255
1734312600000|2024-12-16 01:30:00|15373.2|15371.4|15376|15375|15378.5|15376.2|15372.4|15371.3|244
1734312900000|2024-12-16 01:35:00|15376.1|15375.1|15380.5|15378|15384.3|15381.7|15376|15374.4|253
1734313200000|2024-12-16 01:40:00|15380.3|15377.8|15377.4|15375.8|15381.6|15379.8|15374.2|15372.4|335
1734313500000|2024-12-16 01:45:00|15376.8|15375.2|15382.7|15380.5|15382.8|15380.6|15372.4|15371.7|381
1734313800000|2024-12-16 01:50:00|15382.5|15380.4|15384.5|15382.5|15385.7|15384.7|15380.8|15378.8|312
1734314100000|2024-12-16 01:55:00|15384.4|15382.4|15391.5|15390.5|15394|15393|15384.3|15382.4|234
1734314400000|2024-12-16 02:00:00|15391.1|15390.1|15386.8|15386.1|15391.3|15390.2|15386|15385.3|253
1734314700000|2024-12-16 02:05:00|15386.7|15386|15397.4|15396.4|15397.4|15396.4|15386.2|15385.5|277
1734315000000|2024-12-16 02:10:00|15397.1|15396.1|15392.4|15391.4|15397.6|15396.9|15390.4|15389.4|235
1734315300000|2024-12-16 02:15:00|15392.5|15391.5|15394.8|15394.1|15395.6|15394.9|15392.2|15391.2|139
1734315600000|2024-12-16 02:20:00|15394.6|15393.9|15398.4|15396.1|15398.4|15396.6|15394.1|15393.4|146
1734315900000|2024-12-16 02:25:00|15397.5|15396|15396|15395.3|15397.7|15396.5|15394|15392.5|214
1734316200000|2024-12-16 02:30:00|15395.9|15395.2|15393.9|15393.2|15396.8|15395.2|15393.9|15393.1|184
1734316500000|2024-12-16 02:35:00|15393.8|15393.1|15389|15388|15393.9|15393.2|15387.2|15386.5|215
1734316800000|2024-12-16 02:40:00|15388.8|15387.8|15387.6|15386.9|15389.3|15388.6|15386|15385.3|154
1734317100000|2024-12-16 02:45:00|15388|15387.3|15387.7|15386.7|15391.3|15390.3|15387.7|15386|204
1734317400000|2024-12-16 02:50:00|15387.6|15386.6|15390.2|15389.2|15392.7|15390.6|15385.5|15383.7|296
1734317700000|2024-12-16 02:55:00|15390.1|15389.1|15388.1|15387.1|15391.6|15390.6|15386.5|15385.5|148
1734318000000|2024-12-16 03:00:00|15388|15387|15380.6|15379.6|15388.9|15387.9|15380.4|15379.4|174
1734318300000|2024-12-16 03:05:00|15380.7|15379.7|15379.5|15378.5|15382.2|15381.2|15378.7|15377.7|126
1734318600000|2024-12-16 03:10:00|15379.6|15378.6|15379.7|15379|15382.5|15381.5|15378.6|15377.9|173
1734318900000|2024-12-16 03:15:00|15379.6|15378.9|15376.2|15375.5|15381.4|15380.4|15376|15375|201
1734319200000|2024-12-16 03:20:00|15376|15375.3|15379|15377.1|15379.4|15377.5|15375.8|15374.7|132
1734319500000|2024-12-16 03:25:00|15378.9|15376.9|15384.6|15383.6|15386.1|15384.2|15377.6|15376.4|262
1734319800000|2024-12-16 03:30:00|15384.5|15383.5|15388.4|15386.1|15388.4|15386.1|15382.9|15380.7|236
1734320100000|2024-12-16 03:35:00|15388.3|15386|15385.4|15384.7|15388.4|15386.5|15383.2|15382.2|160
1734320400000|2024-12-16 03:40:00|15385.1|15384.4|15380.5|15379.5|15385.1|15384.4|15380.1|15379.1|108
1734320700000|2024-12-16 03:45:00|15380.4|15379.4|15379.8|15377.8|15382.3|15381|15379.7|15377.7|179
1734321000000|2024-12-16 03:50:00|15379.9|15377.9|15381.3|15379.5|15381.4|15379.8|15378.2|15376.2|158
1734321300000|2024-12-16 03:55:00|15381.4|15379.7|15382.7|15381.1|15384.9|15383.1|15381|15379.3|164
1734321600000|2024-12-16 04:00:00|15382.6|15381|15378.9|15378.2|15384.3|15383.3|15378.3|15377.6|146
1734321900000|2024-12-16 04:05:00|15378.8|15378.1|15378.6|15377.6|15379.9|15379.2|15376.7|15376|134
1734322200000|2024-12-16 04:10:00|15378.9|15377.2|15380.4|15379.4|15380.6|15379.4|15377.8|15376.2|122
1734322500000|2024-12-16 04:15:00|15380.3|15379.3|15381.8|15379.7|15382|15380.4|15378.9|15377.9|86
1734322800000|2024-12-16 04:20:00|15383.3|15381.3|15383.5|15382.5|15385.3|15384.6|15382.6|15380.7|132
1734323100000|2024-12-16 04:25:00|15383.8|15382.8|15388.8|15387.8|15389.9|15388.7|15383.8|15382.8|179
1734323400000|2024-12-16 04:30:00|15388.2|15387.2|15385.6|15384.9|15388.8|15387.8|15385.3|15383.5|146
1734323700000|2024-12-16 04:35:00|15385.5|15384.8|15381.1|15380.4|15386.3|15385.6|15381.1|15380.4|128
1734324000000|2024-12-16 04:40:00|15381|15380.3|15381.9|15381.2|15384|15383.3|15380.7|15380|104
1734324300000|2024-12-16 04:45:00|15381.8|15381.1|15383|15382.3|15383.7|15382.9|15381.7|15381|78
1734324600000|2024-12-16 04:50:00|15382.9|15382.2|15376.6|15375.9|15383|15382.3|15376.6|15375.9|106
1734324900000|2024-12-16 04:55:00|15377.2|15376.5|15375.3|15373.6|15379.4|15378.7|15373.8|15372.5|178
1734325200000|2024-12-16 05:00:00|15375.2|15373.4|15375.4|15374.7|15376.9|15376.2|15372.7|15372|179
1734325500000|2024-12-16 05:05:00|15375.2|15374.5|15373.3|15372.6|15375.6|15374.6|15372|15371|117
1734325800000|2024-12-16 05:10:00|15373.6|15372.9|15376.4|15375.7|15377.7|15377|15373.6|15372.9|102
1734326100000|2024-12-16 05:15:00|15376.7|15376|15375.7|15375|15376.9|15376.2|15375.6|15374.9|69
1734326400000|2024-12-16 05:20:00|15375.9|15375.2|15370.6|15369.9|15376.7|15376|15370.6|15369.9|110
1734326700000|2024-12-16 05:25:00|15370.5|15369.8|15369.8|15369.1|15370.6|15369.9|15367.3|15366.6|201
1734327000000|2024-12-16 05:30:00|15369.7|15369|15369|15368.3|15370.9|15370.2|15367.9|15367.2|144
1734327300000|2024-12-16 05:35:00|15370|15369.3|15366.9|15366.2|15370.1|15369.3|15365.5|15364.8|135
1734327600000|2024-12-16 05:40:00|15366.7|15366|15364.1|15363.4|15368.7|15368|15364.1|15363.4|139
1734327900000|2024-12-16 05:45:00|15364|15363.3|15364.5|15363.5|15365.8|15364.9|15361.1|15360.4|159
1734328200000|2024-12-16 05:50:00|15364.6|15363.6|15369.7|15367.6|15370.8|15368.6|15364.4|15363.3|341
1734328500000|2024-12-16 05:55:00|15369.6|15367.3|15367|15365.2|15369.6|15367.8|15366|15363.9|220
1734328800000|2024-12-16 06:00:00|15367.1|15365.3|15361.4|15359.5|15369.3|15367.7|15361.4|15359.5|285
1734329100000|2024-12-16 06:05:00|15361.3|15359.7|15362.3|15360.8|15363|15360.8|15355.4|15354.4|246
1734329400000|2024-12-16 06:10:00|15362.1|15361.1|15365|15364.3|15366.6|15365.3|15360.9|15359.6|194
1734329700000|2024-12-16 06:15:00|15364.8|15364.1|15365.1|15364.4|15368.4|15366.8|15364.1|15363.1|233
1734330000000|2024-12-16 06:20:00|15364.8|15364.1|15370.3|15368.3|15371|15369.7|15364.7|15364|182
1734330300000|2024-12-16 06:25:00|15370.2|15368.4|15375.8|15373.6|15376.3|15374.8|15369.8|15368.1|177
1734330600000|2024-12-16 06:30:00|15375.6|15373.8|15371.3|15370.3|15377.2|15375.1|15371|15369.5|135
1734330900000|2024-12-16 06:35:00|15371.2|15370.2|15375.9|15374.4|15378.3|15376.6|15370.8|15369.4|145
1734331200000|2024-12-16 06:40:00|15376|15374.3|15375|15374.3|15377.8|15376.4|15374.5|15373.8|93
1734331500000|2024-12-16 06:45:00|15374.6|15373.9|15370.3|15369.6|15377.6|15376.3|15370.2|15369.2|139
1734331800000|2024-12-16 06:50:00|15370.2|15369.5|15367.1|15366.1|15372|15371.3|15366.5|15365.8|127
1734332100000|2024-12-16 06:55:00|15366.8|15365.8|15365.7|15364.7|15369.5|15368.5|15364.1|15363.1|189
1734332400000|2024-12-16 07:00:00|15365.9|15364.9|15357.8|15356.8|15366.1|15365.1|15357.7|15356.3|297
1734332700000|2024-12-16 07:05:00|15358.7|15357.2|15362.8|15362.1|15363.8|15363|15358.7|15357.2|211
1734333000000|2024-12-16 07:10:00|15362.9|15362.2|15368.7|15367.7|15368.9|15367.9|15362.7|15362|213
1734333300000|2024-12-16 07:15:00|15369|15368|15364.3|15363.6|15369.3|15368.3|15362|15361.3|198
1734333600000|2024-12-16 07:20:00|15364|15363.3|15364.9|15364.2|15367.9|15367.2|15362.9|15362|147
1734333900000|2024-12-16 07:25:00|15364.8|15364.1|15363.6|15362.9|15367.2|15366.5|15363.5|15362.8|73
1734334200000|2024-12-16 07:30:00|15362.4|15361.4|15353.5|15352.5|15362.4|15361.4|15349|15348.3|469
1734334500000|2024-12-16 07:35:00|15353.6|15352.6|15355.2|15354.5|15356.4|15355.7|15352.8|15352.1|205
1734334800000|2024-12-16 07:40:00|15355.1|15354.4|15356.9|15356.2|15359.1|15358.2|15355.1|15354.3|266
1734335100000|2024-12-16 07:45:00|15356.7|15356|15356.6|15355.6|15359.2|15358.5|15354.9|15353.9|210
1734335400000|2024-12-16 07:50:00|15356.5|15355.5|15350.5|15349.8|15357.2|15356.2|15348.4|15347.7|336
1734335700000|2024-12-16 07:55:00|15350.6|15349.9|15353.2|15352.5|15356.1|15355.4|15350|15349.3|330
1734336000000|2024-12-16 08:00:00|15352.3|15351.6|15354|15353.3|15355|15354.3|15348|15347.3|466
1734336300000|2024-12-16 08:05:00|15353.9|15353.2|15357.7|15357|15362.9|15362.2|15353|15352.3|306
1734336600000|2024-12-16 08:10:00|15357.8|15357.1|15355.5|15354.8|15359.6|15358.9|15354.4|15353.7|201
1734336900000|2024-12-16 08:15:00|15357.7|15356.2|15348.5|15346.7|15358.1|15357.1|15344.8|15343.8|509
1734337200000|2024-12-16 08:20:00|15348.4|15346.6|15356.7|15356|15357.5|15356.8|15346.3|15345.6|342
1734337500000|2024-12-16 08:25:00|15357|15356.1|15353.1|15352.4|15359.2|15357.9|15348.8|15347.1|403
1734337800000|2024-12-16 08:30:00|15353.2|15352.5|15358.5|15357.5|15363.6|15362.1|15351.9|15350.6|646
1734338100000|2024-12-16 08:35:00|15357.6|15356.6|15367.5|15366.5|15368.5|15366.6|15356.8|15355.8|412
1734338400000|2024-12-16 08:40:00|15368.2|15367.2|15370.8|15370.1|15372.8|15371.9|15366|15365.3|381
1734338700000|2024-12-16 08:45:00|15371.4|15369.6|15366.8|15365|15371.6|15370.6|15366.4|15364.9|364
1734339000000|2024-12-16 08:50:00|15367|15365.2|15365.7|15363.9|15368.8|15366.7|15364.1|15362.9|241
1734339300000|2024-12-16 08:55:00|15365.9|15364|15370|15369.3|15371.7|15370.6|15364.2|15363.5|253
1734339600000|2024-12-16 09:00:00|15373.1|15371.3|15366.3|15365.6|15373.1|15371.6|15364.9|15364.2|343
1734339900000|2024-12-16 09:05:00|15366|15365.3|15366.5|15365.8|15369.8|15369.1|15365.8|15365.1|296
1734340200000|2024-12-16 09:10:00|15366.7|15366|15370.4|15369.4|15372.4|15371.3|15365.8|15365.1|370
1734340500000|2024-12-16 09:15:00|15370.5|15369.5|15374.5|15373.8|15376.2|15375.5|15367.8|15366.8|281
1734340800000|2024-12-16 09:20:00|15374.9|15374.2|15369.9|15368.9|15376|15374.4|15369.7|15368.7|245
1734341100000|2024-12-16 09:25:00|15370.1|15369.1|15369.7|15369|15372.3|15371.6|15368|15367.2|265
1734341400000|2024-12-16 09:30:00|15369.6|15368.9|15368.6|15367.6|15369.9|15369.2|15366.9|15366.2|264
1734341700000|2024-12-16 09:35:00|15369.2|15367.7|15370.6|15369.9|15373|15372.2|15366.1|15365.4|264
1734342000000|2024-12-16 09:40:00|15370.5|15369.8|15377.2|15376.2|15377.5|15376.5|15370.5|15369.8|161
1734342300000|2024-12-16 09:45:00|15377.3|15376.3|15377.4|15376.7|15379|15378.3|15374.3|15373.6|213
1734342600000|2024-12-16 09:50:00|15377.5|15376.8|15379.6|15377.6|15380.4|15379.4|15376.4|15375.7|213
1734342900000|2024-12-16 09:55:00|15379.2|15378.2|15380.9|15380.2|15383.4|15382.7|15379.2|15377.2|234
1734343200000|2024-12-16 10:00:00|15381|15380.3|15381.4|15380.7|15383.4|15382.4|15379|15378.3|213
1734343500000|2024-12-16 10:05:00|15381.3|15380.6|15382.9|15382.2|15384.8|15384.1|15380.6|15379.9|182
1734343800000|2024-12-16 10:10:00|15382.5|15381.8|15381|15380.3|15383.7|15383|15380.5|15379.8|199
1734344100000|2024-12-16 10:15:00|15380.9|15380.2|15368.4|15367.7|15382.1|15381.4|15368.4|15367.1|285
1734344400000|2024-12-16 10:20:00|15369.1|15367|15368|15367.3|15369.1|15367.5|15365.6|15364.8|206
1734344700000|2024-12-16 10:25:00|15367.8|15367.1|15369.4|15368.7|15371.7|15370.6|15367.7|15367|217
1734345000000|2024-12-16 10:30:00|15369.7|15369|15377.2|15375.5|15377.5|15375.8|15369.6|15368.9|197
1734345300000|2024-12-16 10:35:00|15376.7|15376|15378.7|15378|15380.4|15379.7|15375.5|15374.8|212
1734345600000|2024-12-16 10:40:00|15378.6|15377.9|15377.4|15376.7|15379.2|15378.5|15377.2|15376.5|148
1734345900000|2024-12-16 10:45:00|15377.9|15377.2|15378.7|15377.7|15379|15378.2|15376.8|15376|148
1734346200000|2024-12-16 10:50:00|15378.6|15377.6|15381.3|15380.3|15381.7|15380.9|15376.4|15375.4|91
1734346500000|2024-12-16 10:55:00|15381.8|15380.8|15383.7|15382.7|15384.2|15383.2|15381.1|15380.4|150
1734346800000|2024-12-16 11:00:00|15383.8|15382.8|15383|15382|15386.7|15385.4|15382.3|15381.3|166
1734347100000|2024-12-16 11:05:00|15383.1|15382.1|15385.7|15384.7|15386.5|15385.5|15381|15380.1|156
1734347400000|2024-12-16 11:10:00|15385.8|15385|15383.8|15383.1|15386.5|15385.5|15382.4|15381.4|108
1734347700000|2024-12-16 11:15:00|15383.9|15383.2|15383.9|15383.2|15386|15385|15383.4|15382.7|107
1734348000000|2024-12-16 11:20:00|15384.1|15383.4|15380.8|15380.1|15385.1|15384.4|15380.8|15380.1|97
1734348300000|2024-12-16 11:25:00|15381|15380|15380|15379.3|15381|15380.1|15375.1|15374.4|186
1734348600000|2024-12-16 11:30:00|15380.1|15379.4|15379.8|15379.1|15380.9|15380.2|15377.2|15376.5|181
1734348900000|2024-12-16 11:35:00|15379.9|15379.2|15381.5|15380.8|15382|15381.3|15379.9|15379.2|117
1734349200000|2024-12-16 11:40:00|15381.4|15380.7|15383.1|15382.4|15384.5|15383.5|15381.4|15380.7|151
1734349500000|2024-12-16 11:45:00|15383.2|15382.5|15380.3|15379.6|15383.4|15382.7|15379.6|15378.9|105
1734349800000|2024-12-16 11:50:00|15380.2|15379.5|15377.3|15376.6|15381.5|15380.8|15377.2|15376.5|155
1734350100000|2024-12-16 11:55:00|15377.4|15376.7|15380.9|15380.2|15382.1|15381.4|15377.3|15376.6|187
1734350400000|2024-12-16 12:00:00|15380.8|15380.1|15381.4|15380.7|15385|15384.3|15380.5|15379.8|214
1734350700000|2024-12-16 12:05:00|15381.8|15381.1|15380.3|15379.6|15382|15381.3|15378.8|15378.1|174
1734351000000|2024-12-16 12:10:00|15380.4|15379.7|15385.6|15384.9|15385.6|15384.9|15378.7|15378|164
1734351300000|2024-12-16 12:15:00|15385.5|15384.8|15389|15388.3|15389.5|15388.8|15384.1|15383.4|177
1734351600000|2024-12-16 12:20:00|15389.1|15388.4|15393.6|15391.9|15393.9|15393.2|15389.1|15388.4|125
1734351900000|2024-12-16 12:25:00|15393.5|15391.8|15393.3|15392.6|15394.2|15392.8|15389.1|15388.4|162
1734352200000|2024-12-16 12:30:00|15393.4|15392.7|15403|15401.3|15403.8|15402.4|15393.4|15392.7|251
1734352500000|2024-12-16 12:35:00|15402.9|15401.2|15403|15401|15403.8|15402.8|15400|15398|360
1734352800000|2024-12-16 12:40:00|15403.2|15401.4|15408.4|15407.7|15409.6|15408.9|15403.2|15401.4|290
1734353100000|2024-12-16 12:45:00|15408.5|15407.8|15408.4|15407.7|15410.1|15409.4|15406.5|15405.5|249
1734353400000|2024-12-16 12:50:00|15408.6|15407.9|15406.4|15405.7|15408.9|15408|15405.4|15403.8|297
1734353700000|2024-12-16 12:55:00|15406.3|15405.6|15408.9|15408.2|15409.7|15409|15406.3|15404.8|290
1734354000000|2024-12-16 13:00:00|15409.1|15408.4|15403.8|15402.2|15410.5|15409.8|15402.3|15400.7|303
1734354300000|2024-12-16 13:05:00|15403.7|15402.1|15406.8|15405|15407.9|15406.4|15403.5|15401.9|265
1734354600000|2024-12-16 13:10:00|15406.9|15405.4|15405.7|15405|15408.9|15408.2|15404.6|15403.9|189
1734354900000|2024-12-16 13:15:00|15405.6|15404.9|15407.9|15407.2|15408.5|15407.8|15405.4|15404.7|136
1734355200000|2024-12-16 13:20:00|15407.8|15407.1|15409.8|15409.1|15410.5|15409.5|15407|15405.7|251
1734355500000|2024-12-16 13:25:00|15409.7|15409|15408.9|15405.8|15410.5|15409.6|15407.4|15405.3|323
1734355800000|2024-12-16 13:30:00|15405.1|15399.1|15400.5|15398.6|15408.4|15406.3|15400.1|15398.5|385
1734356100000|2024-12-16 13:35:00|15400.2|15398.4|15401.7|15400.7|15404.3|15403.3|15398|15397|388
1734356400000|2024-12-16 13:40:00|15401.6|15400.6|15404|15403|15404.5|15403.2|15400.3|15399.3|218
1734356700000|2024-12-16 13:45:00|15404.2|15403.2|15405.6|15403.8|15409.7|15407.9|15404.2|15402.9|289
1734357000000|2024-12-16 13:50:00|15405.8|15404|15406.6|15405.9|15407.1|15406.1|15404.4|15403.1|200
1734357300000|2024-12-16 13:55:00|15406.4|15405.7|15402.9|15402.2|15406.6|15405.9|15402.7|15401.6|182
1734357600000|2024-12-16 14:00:00|15403.1|15402.4|15404.8|15404.1|15405.4|15404.5|15401.7|15401|184
1734357900000|2024-12-16 14:05:00|15405.2|15404.5|15406.3|15405.6|15406.5|15405.8|15402.1|15400.9|220
1734358200000|2024-12-16 14:10:00|15406.2|15405.5|15408.3|15407.6|15408.4|15407.7|15404.4|15402.7|201
1734358500000|2024-12-16 14:15:00|15408.2|15407.5|15418.8|15418.1|15419.2|15418.5|15405.1|15403.9|247
1734358800000|2024-12-16 14:20:00|15418.9|15418.2|15417.4|15416.7|15422.1|15421.4|15415.8|15414.9|432
1734359100000|2024-12-16 14:25:00|15416.9|15416.2|15416.8|15416.1|15419.8|15419.1|15415.9|15415.2|282
1734359400000|2024-12-16 14:30:00|15416.5|15415.8|15415.3|15414.6|15418.8|15418.1|15413.7|15413|336
1734359700000|2024-12-16 14:35:00|15415.4|15414.7|15418.1|15417.4|15419.1|15418.4|15414.7|15414|301
1734360000000|2024-12-16 14:40:00|15418|15417.3|15418.8|15412.8|15420.2|15419.2|15414.8|15410.7|357
1734360300000|2024-12-16 14:45:00|15430|15424|15435.5|15434.8|15436.5|15435.6|15421.1|15417.8|693
1734360600000|2024-12-16 14:50:00|15435.6|15434.9|15433.2|15432.5|15435.6|15434.9|15430.9|15429.9|465
1734360900000|2024-12-16 14:55:00|15433.1|15432.4|15431.1|15430.4|15435.5|15434.8|15425.9|15425.2|366
1734361200000|2024-12-16 15:00:00|15431.2|15430.5|15429.9|15429.2|15431.3|15430.6|15423.7|15422.7|416
1734361500000|2024-12-16 15:05:00|15429.8|15429.1|15436|15435.3|15436.2|15435.5|15425.1|15424.2|531
1734361800000|2024-12-16 15:10:00|15436.1|15435.4|15439.2|15437.6|15443.3|15442.3|15436.1|15435.4|385
1734362100000|2024-12-16 15:15:00|15438.9|15437.9|15442.7|15442|15445.4|15444.7|15436.4|15435.7|388
1734362400000|2024-12-16 15:20:00|15442.8|15442.1|15447.4|15445.8|15447.4|15446.3|15441.1|15440.4|244
1734362700000|2024-12-16 15:25:00|15447.5|15445.9|15447.6|15446.9|15448.4|15447.4|15444.4|15443.7|285
1734363000000|2024-12-16 15:30:00|15447.5|15446.8|15441.7|15440.1|15448.5|15447.3|15440.3|15438.9|364
1734363300000|2024-12-16 15:35:00|15442|15440.2|15435.2|15434.2|15442.5|15441.5|15435.2|15434.1|267
1734363600000|2024-12-16 15:40:00|15435.1|15434.1|15429.2|15427.4|15437.4|15436.1|15427.7|15426.9|328
1734363900000|2024-12-16 15:45:00|15429|15427.2|15429.5|15428.8|15433.3|15432.6|15428.4|15426.6|322
1734364200000|2024-12-16 15:50:00|15429.9|15429.2|15430.8|15430.1|15436.5|15435.8|15429.6|15428.9|342
1734364500000|2024-12-16 15:55:00|15430.7|15430|15424.1|15423.4|15430.8|15430.1|15423.6|15422.9|512
1734364800000|2024-12-16 16:00:00|15424|15423.3|15419.1|15418.4|15424.1|15423.4|15417.4|15416.4|412
1734365100000|2024-12-16 16:05:00|15419|15418.3|15421.7|15419.2|15421.7|15420.1|15417.4|15416.7|285
1734365400000|2024-12-16 16:10:00|15421.6|15419.3|15422.6|15421.9|15424.4|15423.1|15417.4|15416.7|259
1734365700000|2024-12-16 16:15:00|15422.7|15422|15418.6|15416.9|15428.2|15427.1|15417.3|15415.9|257
1734366000000|2024-12-16 16:20:00|15418.9|15417.1|15424.6|15422.8|15425.6|15424.3|15415.7|15415|319
1734366300000|2024-12-16 16:25:00|15424.5|15422.7|15429.6|15428.9|15431.7|15431|15424.4|15422.6|212
1734366600000|2024-12-16 16:30:00|15429.1|15428.4|15422.8|15422.1|15429.5|15428.8|15419.1|15418.4|290
1734366900000|2024-12-16 16:35:00|15422.9|15422.2|15422.3|15421.6|15429|15427.8|15422.3|15421.1|301
1734367200000|2024-12-16 16:40:00|15421.8|15421.1|15417|15416.3|15424.9|15424.2|15416.9|15416.2|213
1734367500000|2024-12-16 16:45:00|15417.6|15416.9|15417.9|15416.2|15419|15417.7|15415.8|15414.8|202
1734367800000|2024-12-16 16:50:00|15417.8|15416.1|15416.5|15415.8|15419|15418.3|15413.3|15412.2|174
1734368100000|2024-12-16 16:55:00|15415.7|15415|15418.1|15417.4|15419.2|15418.5|15415.1|15414.4|214
1734368400000|2024-12-16 17:00:00|15417.9|15417.2|15418|15417.3|15420.3|15419.6|15416.3|15415.6|156
1734368700000|2024-12-16 17:05:00|15418.1|15417.4|15412.8|15410.9|15419|15418.3|15407.3|15406.6|334
1734369000000|2024-12-16 17:10:00|15413|15411|15408.5|15407.8|15415.9|15415.2|15408.2|15406.9|292
1734369300000|2024-12-16 17:15:00|15408.4|15407.7|15407.5|15405.8|15412.1|15411.4|15406.1|15405.4|259
1734369600000|2024-12-16 17:20:00|15407.4|15405.9|15412.1|15411.4|15414.7|15414|15406.4|15404.9|265
1734369900000|2024-12-16 17:25:00|15412.2|15411.5|15419.2|15418.5|15419.2|15418.5|15412|15411.3|193
1734370200000|2024-12-16 17:30:00|15419.3|15418.6|15423.7|15423|15424.4|15423.7|15418.7|15418|246
1734370500000|2024-12-16 17:35:00|15423.8|15423.1|15422.1|15421.4|15425.9|15424.8|15420.5|15419.8|209
1734370800000|2024-12-16 17:40:00|15422.2|15421.5|15419.5|15418.8|15423|15422|15419.2|15418.5|211
1734371100000|2024-12-16 17:45:00|15419.4|15418.7|15420.7|15419.7|15422.9|15422.2|15419.2|15418.4|146
1734371400000|2024-12-16 17:50:00|15420.8|15419.8|15421.8|15421.1|15425.2|15424.1|15420.7|15419.2|204
1734371700000|2024-12-16 17:55:00|15421.7|15421|15415.8|15415.1|15424.2|15423.5|15415.1|15414.4|217
1734372000000|2024-12-16 18:00:00|15415.7|15415|15415.4|15414.7|15417.9|15417.2|15413.7|15413|222
1734372300000|2024-12-16 18:05:00|15415.3|15414.6|15412.9|15412.2|15416.6|15415.9|15411.8|15411.1|117
1734372600000|2024-12-16 18:10:00|15412.8|15412.1|15411.4|15409.8|15412.8|15412.1|15409.8|15409.1|118
1734372900000|2024-12-16 18:15:00|15411.5|15409.9|15412.2|15411.5|15413|15412.3|15410.6|15409.9|115
1734373200000|2024-12-16 18:20:00|15412.1|15411.4|15417.7|15417|15417.8|15417.1|15411.1|15410.4|117
1734373500000|2024-12-16 18:25:00|15417.8|15417.1|15417.3|15416.6|15420.6|15419.9|15416.2|15415.5|139
1734373800000|2024-12-16 18:30:00|15417.1|15416.4|15417.3|15416.6|15418.9|15418.2|15416.9|15416.2|125
1734374100000|2024-12-16 18:35:00|15417.2|15416.5|15416.2|15415.5|15417.2|15416.5|15414.4|15413.7|134
1734374400000|2024-12-16 18:40:00|15415.9|15415.2|15415.4|15413.9|15416|15415.2|15413.8|15412.2|147
1734374700000|2024-12-16 18:45:00|15415.1|15413.5|15416.1|15415.1|15416.4|15415.2|15414.4|15412.7|127
1734375000000|2024-12-16 18:50:00|15416.2|15415.2|15412.1|15411.4|15416.2|15415.2|15411.4|15409.7|153
1734375300000|2024-12-16 18:55:00|15412|15411.3|15406.4|15405.7|15412.3|15411.6|15405.5|15404.8|223
1734375600000|2024-12-16 19:00:00|15406.2|15405.5|15406.7|15404.8|15408.1|15407.4|15402.6|15401.6|280
1734375900000|2024-12-16 19:05:00|15406.5|15404.6|15402|15401.3|15407|15405.5|15401.7|15401|171
1734376200000|2024-12-16 19:10:00|15401.8|15401.1|15404.2|15403.5|15405.5|15404|15401.4|15400.7|111
1734376500000|2024-12-16 19:15:00|15404.1|15403.4|15404.5|15403.8|15405.1|15403.8|15403.5|15402.5|96
1734376800000|2024-12-16 19:20:00|15405.3|15404.6|15408.8|15408.1|15408.8|15408.1|15404.7|15404|119
1734377100000|2024-12-16 19:25:00|15408.7|15408|15407.5|15406.8|15408.9|15408.2|15406.1|15405.4|110
1734377400000|2024-12-16 19:30:00|15407.6|15406.9|15409.9|15409.2|15410.9|15410.2|15407.5|15406.8|101
1734377700000|2024-12-16 19:35:00|15409.8|15409.1|15411|15410.3|15411.6|15410.9|15409.8|15409.1|69
1734378000000|2024-12-16 19:40:00|15411.6|15410.9|15411.8|15411.1|15413.1|15412.4|15411.4|15410.4|112
1734378300000|2024-12-16 19:45:00|15412|15411.3|15409.6|15408.9|15413|15412.3|15409.5|15408.8|69
1734378600000|2024-12-16 19:50:00|15409.7|15409|15410.8|15410.1|15411.7|15411|15409.2|15408.5|81
1734378900000|2024-12-16 19:55:00|15410.6|15409.9|15413.2|15412.5|15414.1|15413.4|15410.6|15409.9|197
1734379200000|2024-12-16 20:00:00|15413.1|15412.4|15411|15410.3|15413.2|15412.5|15409.5|15408.8|147
1734379500000|2024-12-16 20:05:00|15410.9|15410.2|15410.9|15410.2|15412.2|15411.5|15410|15409.3|95
1734379800000|2024-12-16 20:10:00|15411.4|15410.7|15411.8|15411.1|15412.1|15411.4|15411.3|15410.6|69
1734380100000|2024-12-16 20:15:00|15410.6|15409.9|15411|15410.3|15411.4|15410.7|15409.9|15409.2|99
1734380400000|2024-12-16 20:20:00|15411.1|15410.4|15411.6|15409.8|15411.7|15410.8|15410.4|15409.7|99
1734380700000|2024-12-16 20:25:00|15411.3|15409.9|15411|15410.3|15414|15413|15410.4|15409.7|109
1734381000000|2024-12-16 20:30:00|15411.1|15410.4|15411.2|15410.5|15411.5|15410.6|15410.6|15409.8|89
1734381300000|2024-12-16 20:35:00|15411.3|15410.6|15411.3|15410.6|15412.4|15411.7|15411|15410.3|72
1734381600000|2024-12-16 20:40:00|15411.2|15410.5|15410.7|15410|15411.4|15410.6|15410.4|15409.7|80
1734381900000|2024-12-16 20:45:00|15410.8|15410.1|15412.6|15411.6|15414.5|15413.8|15410.5|15409.8|97
1734382200000|2024-12-16 20:50:00|15412.5|15411.5|15416.2|15415.5|15416.7|15416|15411.9|15410.9|127
1734382500000|2024-12-16 20:55:00|15414.3|15413.6|15415.5|15414.8|15416.3|15415.3|15413.2|15412.5|137
1734382800000|2024-12-16 21:00:00|15417.6|15416.6|15419.3|15418.3|15420.4|15418.6|15413.5|15412.5|176
1734383100000|2024-12-16 21:05:00|15419.2|15418.2|15420.3|15419.3|15420.7|15419.7|15419.2|15418.2|35
1734383400000|2024-12-16 21:10:00|15420.5|15419.5|15420.2|15419.5|15420.6|15419.6|15419.3|15418.3|71
1734383700000|2024-12-16 21:15:00|15420.1|15419.4|15422.5|15420.4|15422.5|15420.4|15420.1|15418.8|147
1734384000000|2024-12-16 21:20:00|15422.4|15420.5|15420.8|15420.1|15422.7|15421.1|15420.8|15419.2|46
1734384300000|2024-12-16 21:25:00|15421.1|15419.8|15420.4|15419.7|15422.3|15421.2|15418.5|15417.6|80
1734384600000|2024-12-16 21:30:00|15420.5|15419.8|15420.8|15420.1|15422.1|15421.2|15419.2|15418.5|55
1734384900000|2024-12-16 21:35:00|15420.9|15420.2|15419.5|15418.8|15421.8|15420.4|15419.3|15417.9|49
1734385200000|2024-12-16 21:40:00|15419.4|15418.7|15420.2|15418.7|15420.3|15418.9|15418.9|15417.2|72
1734385500000|2024-12-16 21:45:00|15420.1|15418.5|15418.5|15416.8|15420.1|15418.5|15417.7|15415.9|98
1734385800000|2024-12-16 21:50:00|15418.6|15416.6|15415.2|15413.3|15419.1|15417.4|15415.2|15413.3|145
1734386100000|2024-12-16 21:55:00|15415.7|15412.8|15417.3|15410.3|15420.2|15415.3|15415.4|15410.2|252
1734386400000|2024-12-16 22:00:00|15417.1|15410.1|15419.1|15412.1|15419.1|15412.1|15417.1|15410.1|6
1734386700000|2024-12-16 22:05:00|15419|15412|15420|15413|15420.2|15413.2|15418.9|15411.9|21
1734387000000|2024-12-16 22:10:00|15419.6|15412.6|15419.9|15412.9|15420|15413|15419.4|15412.4|26
1734387300000|2024-12-16 22:15:00|15419.8|15412.8|15420.4|15413.4|15420.4|15413.4|15419.7|15412.7|16
1734387600000|2024-12-16 22:20:00|15420.5|15413.5|15418.5|15411.5|15420.5|15413.5|15417.7|15410.7|19
1734387900000|2024-12-16 22:25:00|15418.4|15411.4|15416|15409|15419.3|15412.3|15415.8|15408.8|24
1734388200000|2024-12-16 22:30:00|15415.9|15408.9|15416.2|15409.2|15416.2|15409.2|15414.1|15407.1|18
1734388500000|2024-12-16 22:35:00|15416.3|15409.3|15417.6|15410.6|15417.9|15410.9|15416.3|15409.3|12
1734388800000|2024-12-16 22:40:00|15417.9|15410.9|15417.7|15410.7|15418.2|15411.2|15417.6|15410.6|9
1734389100000|2024-12-16 22:45:00|15417.8|15410.8|15416.4|15409.4|15417.8|15410.8|15416.4|15409.4|17
1734389400000|2024-12-16 22:50:00|15416.5|15409.5|15416.2|15409.2|15416.6|15409.6|15415.9|15408.9|27
1734389700000|2024-12-16 22:55:00|15417.4|15410.4|15417.7|15410.7|15419.7|15412.7|15417.4|15410.4|28
1734390000000|2024-12-16 23:00:00|15417.8|15410.8|15418.7|15414.7|15420.2|15414.8|15417.7|15410.7|77
1734390300000|2024-12-16 23:05:00|15418.2|15415.2|15420.5|15417.8|15421.8|15419.1|15416.6|15413.8|68
1734390600000|2024-12-16 23:10:00|15421.4|15418.6|15427.3|15424.9|15427.3|15425.4|15421.4|15418.6|165
1734390900000|2024-12-16 23:15:00|15426.9|15425|15419.9|15418.9|15427.2|15425.9|15419.8|15418.5|109
1734391200000|2024-12-16 23:20:00|15420.1|15418.6|15420|15419|15422.2|15421.2|15420|15418.6|95
1734391500000|2024-12-16 23:25:00|15419.9|15418.9|15419.5|15418.5|15421.3|15420.3|15419.3|15418.3|60
1734391800000|2024-12-16 23:30:00|15419.6|15418.6|15418.4|15417.4|15419.6|15418.6|15417.7|15416.7|68
1734392100000|2024-12-16 23:35:00|15418.2|15417.5|15418.8|15417.8|15419.8|15418.8|15418.2|15417|31
1734392400000|2024-12-16 23:40:00|15418.7|15417.7|15418.6|15417.6|15419.7|15418.7|15418.2|15417.2|51
1734392700000|2024-12-16 23:45:00|15419.1|15418.1|15415.7|15414.7|15419.7|15418.7|15413.5|15412.5|109
1734393000000|2024-12-16 23:50:00|15415.2|15414.2|15413.5|15411.2|15415.4|15414.4|15412.2|15410|129
1734393300000|2024-12-16 23:55:00|15413|15410.6|15410.8|15408.8|15413.4|15411.4|15407.8|15406.8|145
1734393600000|2024-12-17 00:00:00|15410.7|15408.9|15409.3|15407|15411.2|15409.2|15401.9|15400.7|392
1734393900000|2024-12-17 00:05:00|15409.4|15407.2|15417.6|15416|15417.6|15416.8|15409.4|15407.2|301
1734394200000|2024-12-17 00:10:00|15417.4|15416.4|15417.7|15416.7|15418.9|15417.8|15412.8|15411.8|268
1734394500000|2024-12-17 00:15:00|15417.1|15416.1|15417.3|15415.5|15419.8|15418|15414.8|15413.2|198
1734394800000|2024-12-17 00:20:00|15417.1|15415.4|15421.8|15419.4|15422.9|15421.3|15416.8|15414.4|287
1734395100000|2024-12-17 00:25:00|15421.7|15419.6|15425.6|15424|15426.7|15425.3|15421|15419.1|223
1734395400000|2024-12-17 00:30:00|15425.4|15423.6|15426.1|15424.4|15432.5|15430.8|15425.1|15423.3|302
1734395700000|2024-12-17 00:35:00|15426|15424.3|15429.4|15427.5|15430.5|15428.7|15425.6|15423.5|197
1734396000000|2024-12-17 00:40:00|15429.6|15427.4|15430.4|15429.4|15435.4|15433.7|15428.1|15426.3|264
1734396300000|2024-12-17 00:45:00|15430.8|15429.8|15426.7|15424.4|15432.1|15431.1|15422.5|15421.5|341
1734396600000|2024-12-17 00:50:00|15426.6|15424.3|15423.1|15420.5|15426.6|15424.8|15416.8|15415.4|641
1734396900000|2024-12-17 00:55:00|15422.7|15420.8|15416.2|15414.2|15424.2|15423.2|15414.1|15412.6|401
1734397200000|2024-12-17 01:00:00|15416.1|15414|15414.5|15412.1|15416.7|15415.1|15410.2|15409.2|319
1734397500000|2024-12-17 01:05:00|15414.6|15412|15423.3|15421.6|15424|15422.1|15414.3|15412|321
1734397800000|2024-12-17 01:10:00|15423.4|15421.7|15420.8|15419.2|15424.7|15422.9|15419.1|15417.8|270
1734398100000|2024-12-17 01:15:00|15420.7|15419.1|15415.1|15414.1|15420.9|15419.3|15412.1|15411.1|224
1734398400000|2024-12-17 01:20:00|15415.4|15413.8|15406|15405|15415.4|15413.8|15405.9|15404.9|235
1734398700000|2024-12-17 01:25:00|15405.9|15404.9|15406.6|15405.6|15408.2|15406.5|15403|15402|171
1734399000000|2024-12-17 01:30:00|15406.4|15405.4|15403.4|15402.4|15409.8|15409.1|15403.4|15401.2|215
1734399300000|2024-12-17 01:35:00|15403.5|15402.5|15403.5|15401.6|15404.9|15403.9|15398.1|15397.1|262
1734399600000|2024-12-17 01:40:00|15403.4|15401.8|15407.6|15406.9|15411|15410.2|15402.3|15401.3|237
1734399900000|2024-12-17 01:45:00|15407.7|15407|15414.6|15413.9|15414.6|15413.9|15407.6|15406.9|165
1734400200000|2024-12-17 01:50:00|15414.5|15413.8|15411|15410|15415.5|15414.8|15409.7|15409|203
1734400500000|2024-12-17 01:55:00|15410.9|15409.9|15410.1|15409.4|15410.9|15409.9|15402.4|15401.4|237
1734400800000|2024-12-17 02:00:00|15411.2|15410.5|15400.1|15399.1|15411.5|15410.7|15399.5|15398.8|229
1734401100000|2024-12-17 02:05:00|15399.4|15398.4|15393.3|15392.3|15402.8|15401.8|15393.3|15392.3|214
1734401400000|2024-12-17 02:10:00|15393.2|15392.2|15386|15385|15395.6|15394.9|15383.2|15382.2|327
1734401700000|2024-12-17 02:15:00|15385.9|15384.9|15384.5|15382.2|15387.2|15385.3|15380.6|15379.2|304
1734402000000|2024-12-17 02:20:00|15384.3|15382.5|15393.6|15392.6|15393.6|15392.6|15383.7|15381.8|227
1734402300000|2024-12-17 02:25:00|15394.6|15391.7|15392.1|15391.4|15396.8|15394.6|15390.9|15390.2|186
1734402600000|2024-12-17 02:30:00|15392.2|15391.5|15396.1|15395.1|15398.5|15397.5|15391.9|15391.2|200
1734402900000|2024-12-17 02:35:00|15396|15395|15394.2|15393.2|15396.4|15395.4|15392.8|15391.8|153
1734403200000|2024-12-17 02:40:00|15393.6|15392.6|15389.8|15387.8|15399.7|15398.7|15389.3|15387.8|169
1734403500000|2024-12-17 02:45:00|15389|15387.1|15394.6|15393.6|15394.6|15393.8|15388.6|15386.8|169
1734403800000|2024-12-17 02:50:00|15394.7|15393.7|15398.9|15397.3|15400.4|15398.5|15393.8|15392.7|197
1734404100000|2024-12-17 02:55:00|15399|15397.4|15401.2|15399.6|15401.7|15400.2|15397.9|15396.2|234
1734404400000|2024-12-17 03:00:00|15401.4|15399.8|15397.6|15396.6|15405.1|15403.2|15397.5|15396.3|237
1734404700000|2024-12-17 03:05:00|15399|15398|15400.9|15400.2|15403.2|15402.2|15398.7|15398|168
1734405000000|2024-12-17 03:10:00|15401.2|15400.5|15399.1|15398.1|15401.9|15401.2|15396.2|15395.5|195
1734405300000|2024-12-17 03:15:00|15398.9|15397.9|15399.9|15398.1|15400.7|15399.7|15396.4|15394.7|143
1734405600000|2024-12-17 03:20:00|15400.2|15398.3|15397|15395.3|15400.4|15398.6|15395.8|15394.2|164
1734405900000|2024-12-17 03:25:00|15396.8|15395.1|15392.8|15391.8|15397.8|15396.2|15392.8|15391.8|153
1734406200000|2024-12-17 03:30:00|15392.7|15391.7|15388.8|15388.1|15395.5|15394.8|15387.8|15386.8|132
1734406500000|2024-12-17 03:35:00|15388.9|15388.2|15389|15388|15391.6|15390.9|15388.2|15387.5|131
1734406800000|2024-12-17 03:40:00|15389.1|15388.1|15395|15394|15395.1|15394.1|15388.2|15387.5|138
1734407100000|2024-12-17 03:45:00|15394.9|15393.9|15400.4|15399.7|15401.9|15401.2|15394.5|15393.5|145
1734407400000|2024-12-17 03:50:00|15400.5|15399.8|15407.1|15406.4|15407.4|15406.7|15400.4|15399.7|134
1734407700000|2024-12-17 03:55:00|15407.2|15406.5|15405|15404.3|15408.8|15408.1|15404.8|15403.3|131
1734408000000|2024-12-17 04:00:00|15405.5|15404.8|15410.6|15409.6|15411.5|15410.8|15404|15403.3|133
1734408300000|2024-12-17 04:05:00|15410.7|15409.7|15412.5|15411.5|15413.7|15412.5|15408.9|15408.2|109
1734408600000|2024-12-17 04:10:00|15412.8|15411.8|15416.6|15415.6|15417.7|15416.2|15412.8|15411.8|170
1734408900000|2024-12-17 04:15:00|15416.7|15415.7|15416.1|15414.4|15419.9|15418.1|15414.7|15413.8|120
1734409200000|2024-12-17 04:20:00|15416.2|15414.5|15416.1|15415.1|15417|15415.4|15410.5|15409.3|141
1734409500000|2024-12-17 04:25:00|15416.4|15415.4|15416.5|15415.5|15421.1|15420.4|15415.8|15414.1|172
1734409800000|2024-12-17 04:30:00|15416.4|15415.4|15415.3|15412.9|15416.4|15415.4|15412|15411|149
1734410100000|2024-12-17 04:35:00|15415.5|15413.2|15410.2|15409.2|15416.3|15415|15410.1|15408.9|195
1734410400000|2024-12-17 04:40:00|15410.4|15408.9|15405.9|15404.9|15410.4|15408.9|15402.7|15400.9|263
1734410700000|2024-12-17 04:45:00|15406.1|15405.1|15408.6|15407.1|15413.8|15411.9|15405.9|15404.9|210
1734411000000|2024-12-17 04:50:00|15408.5|15407|15409.4|15408.4|15409.5|15408.5|15401.6|15399.3|202
1734411300000|2024-12-17 04:55:00|15409.5|15408.5|15407.5|15405.2|15410.3|15408.7|15406|15405|164
1734411600000|2024-12-17 05:00:00|15407.6|15405.3|15408.5|15406.7|15409.9|15408.2|15405.4|15403.7|174
1734411900000|2024-12-17 05:05:00|15408.6|15406.9|15412.6|15410.5|15412.8|15411.5|15406.7|15405.1|142
1734412200000|2024-12-17 05:10:00|15411.6|15409.7|15404.1|15403.1|15412.3|15410.8|15403.9|15402.9|172
1734412500000|2024-12-17 05:15:00|15404|15403|15409.9|15408.9|15410|15409|15403.6|15402.6|106
1734412800000|2024-12-17 05:20:00|15409.7|15408.7|15407.2|15405.7|15411|15409.3|15405.3|15403.6|189
1734413100000|2024-12-17 05:25:00|15407.3|15406|15409.8|15408.8|15410.7|15409.7|15405.8|15404.8|176
1734413400000|2024-12-17 05:30:00|15410|15408.4|15410.9|15409.9|15410.9|15410.1|15406|15405|230
1734413700000|2024-12-17 05:35:00|15411|15410|15420.2|15418.4|15420.2|15418.4|15410.5|15409.8|226
1734414000000|2024-12-17 05:40:00|15419.7|15418.5|15424.1|15423.4|15426.4|15425.7|15419.7|15417.9|225
1734414300000|2024-12-17 05:45:00|15424.2|15423.5|15418.3|15417.3|15425.7|15425|15417.2|15415.2|245
1734414600000|2024-12-17 05:50:00|15418|15417|15414.8|15413.8|15421.1|15419.4|15414.5|15413.1|239
1734414900000|2024-12-17 05:55:00|15414.6|15413.6|15414|15413|15420.8|15419.8|15413.3|15412.3|227
1734415200000|2024-12-17 06:00:00|15414.1|15413.1|15414.2|15413.2|15414.4|15413.4|15409.5|15408.5|177
1734415500000|2024-12-17 06:05:00|15414.6|15413.6|15414.2|15412.5|15418.1|15416.7|15412.4|15411.4|183
1734415800000|2024-12-17 06:10:00|15414.5|15412.9|15405.6|15404.9|15414.8|15413.5|15404.1|15402.6|170
1734416100000|2024-12-17 06:15:00|15406.6|15405.6|15412.7|15410.4|15412.7|15410.7|15406.5|15404.8|227
1734416400000|2024-12-17 06:20:00|15413.1|15410.7|15413.5|15412.8|15413.8|15412.9|15408.9|15407.8|298
1734416700000|2024-12-17 06:25:00|15413.6|15412.9|15409.1|15408.1|15414.5|15413.8|15408.5|15406.2|237
1734417000000|2024-12-17 06:30:00|15409.4|15408.4|15412.2|15411.5|15415|15414.3|15404.1|15402.9|304
1734417300000|2024-12-17 06:35:00|15413.4|15412.7|15407.3|15406.3|15414.7|15414|15404.3|15402.6|229
1734417600000|2024-12-17 06:40:00|15407.4|15406.4|15413.4|15411.6|15417.1|15416.4|15406.8|15406.1|226
1734417900000|2024-12-17 06:45:00|15412.8|15411.8|15412.5|15411.5|15414.8|15412.7|15411.7|15410.4|175
1734418200000|2024-12-17 06:50:00|15413|15412|15413.8|15413.1|15416.5|15415.8|15412.8|15412|163
1734418500000|2024-12-17 06:55:00|15413.9|15413.2|15415.5|15413.1|15415.7|15414.5|15413.4|15411.4|178
1734418800000|2024-12-17 07:00:00|15416.6|15414.4|15413.4|15412.7|15418.3|15416.3|15411.5|15410.1|197
1734419100000|2024-12-17 07:05:00|15413.6|15412.9|15405.9|15405.2|15413.9|15413.2|15403.4|15402.4|197
1734419400000|2024-12-17 07:10:00|15406.1|15405.4|15404.5|15403.8|15406.3|15405.6|15400.4|15399.4|260
1734419700000|2024-12-17 07:15:00|15404.6|15403.9|15407.9|15407.2|15408.3|15407.6|15402.8|15402.1|172
1734420000000|2024-12-17 07:20:00|15408.1|15407.4|15410.8|15410.1|15412.7|15412|15405.4|15404.7|255
1734420300000|2024-12-17 07:25:00|15410.9|15410.2|15410.7|15410|15413.3|15412.6|15408|15407.3|163
1734420600000|2024-12-17 07:30:00|15410.9|15410.2|15408.3|15407.6|15412.8|15411.9|15406.8|15404.8|268
1734420900000|2024-12-17 07:35:00|15408.5|15407.8|15400.1|15399.1|15410.3|15409.6|15398.9|15397.2|272
1734421200000|2024-12-17 07:40:00|15400|15399|15394.1|15393.4|15401.3|15400.2|15394|15392.9|294
1734421500000|2024-12-17 07:45:00|15394.8|15392.6|15395.8|15395.1|15397.6|15396.7|15393.4|15391.7|230
1734421800000|2024-12-17 07:50:00|15396.2|15395.5|15399.6|15397.6|15400.9|15398.8|15395|15393.8|210
1734422100000|2024-12-17 07:55:00|15400.4|15398.4|15407.3|15406.6|15408.1|15407.3|15400.3|15398.3|389
1734422400000|2024-12-17 08:00:00|15407.5|15406.8|15408.9|15408.2|15412.4|15411.4|15405.5|15403.9|439
1734422700000|2024-12-17 08:05:00|15409.2|15408.5|15413|15412.3|15413.1|15412.4|15409.1|15408.4|229
1734423000000|2024-12-17 08:10:00|15413.9|15413.2|15409.6|15408.9|15417.3|15416.3|15409.4|15408.7|301
1734423300000|2024-12-17 08:15:00|15409.5|15408.8|15406.6|15405.9|15410.3|15409.4|15405.9|15405|249
1734423600000|2024-12-17 08:20:00|15406.7|15406|15413|15412.3|15414.1|15413.4|15406.7|15406|294
1734423900000|2024-12-17 08:25:00|15413.2|15412.5|15409.8|15409.1|15413.4|15412.7|15404|15403.3|260
1734424200000|2024-12-17 08:30:00|15409.7|15409|15401.3|15400.3|15409.8|15409.1|15400.4|15399.7|322
1734424500000|2024-12-17 08:35:00|15401.1|15400.4|15393|15392|15405.3|15404.3|15392.8|15391.8|341
1734424800000|2024-12-17 08:40:00|15392.6|15391.6|15385.1|15384.4|15393.3|15392.3|15384.9|15383.8|357
1734425100000|2024-12-17 08:45:00|15385.2|15384.5|15386.4|15385.7|15387.4|15386.2|15381.6|15380.7|467
1734425400000|2024-12-17 08:50:00|15388|15385.8|15385.7|15383.6|15389.9|15388.1|15383.7|15382.9|379
1734425700000|2024-12-17 08:55:00|15385.9|15383.7|15386.7|15386|15388.4|15387.1|15383.9|15382.8|353
1734426000000|2024-12-17 09:00:00|15385.6|15384.9|15389.3|15387.2|15391.4|15389.2|15378.1|15376.7|540
1734426300000|2024-12-17 09:05:00|15389.7|15387.5|15389.3|15388.3|15389.9|15388.7|15381.7|15379.5|406
1734426600000|2024-12-17 09:10:00|15389.1|15388.1|15387.1|15386.4|15392.2|15390.4|15387|15385.9|273
1734426900000|2024-12-17 09:15:00|15386.9|15386.2|15383.9|15383.2|15387.4|15386.7|15383.9|15383.2|204
1734427200000|2024-12-17 09:20:00|15385.6|15384.9|15384.9|15384.2|15389.1|15388.1|15383.9|15383.2|310
1734427500000|2024-12-17 09:25:00|15385.1|15384.4|15386.1|15385.4|15391.2|15390.1|15384.3|15383.4|198
1734427800000|2024-12-17 09:30:00|15385.3|15384.6|15384.2|15383.5|15386.7|15386|15381.6|15380.1|281
1734428100000|2024-12-17 09:35:00|15384.1|15383.4|15374|15371.9|15384.1|15383.4|15371.7|15371|267
1734428400000|2024-12-17 09:40:00|15374.1|15371.8|15376.5|15375.8|15379|15378.3|15372.4|15370.7|268
1734428700000|2024-12-17 09:45:00|15376.4|15375.7|15378.8|15378.1|15382.2|15381.5|15376.4|15375.7|216
1734429000000|2024-12-17 09:50:00|15378.7|15378|15381.7|15380.2|15382.5|15381|15378.6|15377.5|251
1734429300000|2024-12-17 09:55:00|15382.1|15379.9|15379.7|15379|15384.4|15383|15378.1|15377.4|272
1734429600000|2024-12-17 10:00:00|15379.2|15378.5|15386.3|15384.4|15387.1|15385.6|15378.9|15378.2|343
1734429900000|2024-12-17 10:05:00|15386.2|15384.3|15383.5|15382.8|15388.2|15386.9|15383.5|15382.3|256
1734430200000|2024-12-17 10:10:00|15383.7|15383|15379.1|15378.4|15384.3|15383.3|15377.4|15376.4|234
1734430500000|2024-12-17 10:15:00|15379|15378.3|15374.6|15373.6|15379.3|15378.6|15371.8|15371.1|244
1734430800000|2024-12-17 10:20:00|15374.5|15373.5|15377.9|15377.2|15378|15377.3|15373.1|15372.1|205
1734431100000|2024-12-17 10:25:00|15378|15377.3|15382.3|15381.6|15382.3|15381.6|15377.7|15377|229
1734431400000|2024-12-17 10:30:00|15382|15381.3|15380.6|15378.9|15383.5|15382.2|15375.9|15374.1|279
1734431700000|2024-12-17 10:35:00|15380.5|15378.6|15381|15380|15382.7|15381.4|15379.4|15378.4|223
1734432000000|2024-12-17 10:40:00|15381.1|15380.1|15381.5|15380.5|15384.1|15383.1|15380.4|15379.4|200
1734432300000|2024-12-17 10:45:00|15381.8|15380.8|15384.9|15384.2|15385.9|15385.1|15381.6|15380.8|203
1734432600000|2024-12-17 10:50:00|15384.8|15384.1|15387.7|15387|15389.3|15388|15384.7|15383.5|164
1734432900000|2024-12-17 10:55:00|15387.6|15386.9|15384.7|15383.7|15388.2|15387.1|15383.6|15382.6|210
1734433200000|2024-12-17 11:00:00|15384.6|15383.6|15378.4|15376.3|15388.2|15387.5|15378.2|15376.3|303
1734433500000|2024-12-17 11:05:00|15378.3|15376.4|15382.7|15382|15382.7|15382|15373.9|15372.7|272
1734433800000|2024-12-17 11:10:00|15382.5|15381.8|15377.1|15375.5|15385|15383.9|15376.6|15375.4|339
1734434100000|2024-12-17 11:15:00|15376.6|15375.6|15371.2|15368.9|15377.8|15376.6|15370|15367.9|320
1734434400000|2024-12-17 11:20:00|15371.1|15368.7|15375.6|15374.9|15376.8|15376.1|15370.9|15368.6|281
1734434700000|2024-12-17 11:25:00|15375.7|15375|15380.1|15379.1|15380.1|15379.1|15374.4|15373.7|191
1734435000000|2024-12-17 11:30:00|15380|15379.4|15382.1|15380.1|15383|15382|15379.5|15378.8|250
1734435300000|2024-12-17 11:35:00|15382.2|15380|15383.2|15382.5|15383.6|15382.9|15379.5|15378.5|132
1734435600000|2024-12-17 11:40:00|15383.1|15382.4|15384.4|15383.7|15384.9|15384.2|15380.2|15379.2|194
1734435900000|2024-12-17 11:45:00|15384.5|15383.8|15383.1|15381.4|15385.7|15384.7|15382.2|15381.3|137
1734436200000|2024-12-17 11:50:00|15382.9|15381.3|15386.5|15385.5|15386.6|15385.6|15382.2|15381|125
1734436500000|2024-12-17 11:55:00|15385.9|15384.9|15391.4|15390.7|15393.3|15392.6|15385.8|15384.8|304
1734436800000|2024-12-17 12:00:00|15391.5|15390.8|15389.8|15389.1|15392.8|15392.1|15388.9|15387.4|291
1734437100000|2024-12-17 12:05:00|15389.9|15389.2|15391.8|15391.1|15394.5|15393.5|15389|15388|230
1734437400000|2024-12-17 12:10:00|15391.9|15391.2|15391|15390.3|15393.3|15392.6|15389.7|15388.9|157
1734437700000|2024-12-17 12:15:00|15390.9|15390.2|15390.4|15389.7|15392.8|15392.1|15389|15388.1|160
1734438000000|2024-12-17 12:20:00|15390.3|15389.6|15388|15387.3|15393.1|15391.8|15386.8|15386.1|175
1734438300000|2024-12-17 12:25:00|15388.3|15387.6|15384.7|15384|15388.8|15388.1|15383.4|15382.7|170
1734438600000|2024-12-17 12:30:00|15384.9|15384.2|15385.8|15385.1|15385.9|15385.2|15382.9|15382.2|144
1734438900000|2024-12-17 12:35:00|15385.4|15384.7|15389|15387.2|15389.5|15388.3|15384.5|15383.8|143
1734439200000|2024-12-17 12:40:00|15389.1|15387.3|15384.7|15384|15389.7|15388|15384.2|15383.5|229
1734439500000|2024-12-17 12:45:00|15384.6|15383.9|15383.9|15383.2|15386.7|15385.7|15382|15381.1|149
1734439800000|2024-12-17 12:50:00|15383.8|15383.1|15384.5|15383.8|15386.7|15386|15383.8|15383|183
1734440100000|2024-12-17 12:55:00|15384.6|15383.9|15382.3|15381.6|15385.2|15383.9|15381.7|15381|164
1734440400000|2024-12-17 13:00:00|15383.1|15382.4|15389.8|15389.1|15390.1|15389.4|15380.1|15379.4|309
1734440700000|2024-12-17 13:05:00|15389.7|15389|15396.8|15395.8|15397.8|15396.6|15389.5|15388.8|362
1734441000000|2024-12-17 13:10:00|15396.7|15395.7|15392|15391|15397.6|15396.6|15392|15390.5|301
1734441300000|2024-12-17 13:15:00|15392.1|15391.1|15389.9|15388.9|15394.7|15392.7|15389.4|15387.9|257
1734441600000|2024-12-17 13:20:00|15390|15389|15387.7|15386.7|15392.3|15391.3|15386.4|15385.4|292
1734441900000|2024-12-17 13:25:00|15387.6|15386.6|15393.1|15387.1|15393.5|15390|15385.7|15384.1|283
1734442200000|2024-12-17 13:30:00|15392.2|15386.2|15375.6|15374.9|15392.2|15386.2|15367.1|15364.8|898
1734442500000|2024-12-17 13:35:00|15375.4|15374.7|15389|15387.1|15389.1|15387.3|15373.2|15372.2|736
1734442800000|2024-12-17 13:40:00|15389.6|15387.8|15394.5|15393.8|15400.6|15398.9|15389|15387.3|545
1734443100000|2024-12-17 13:45:00|15394.8|15394.1|15386.2|15385.5|15397.1|15396.2|15386|15385.3|489
1734443400000|2024-12-17 13:50:00|15386.3|15385.6|15379.6|15378.9|15387.1|15386.4|15379|15377.9|371
1734443700000|2024-12-17 13:55:00|15379.7|15379|15377.7|15377|15384.5|15383.8|15375.7|15375|374
1734444000000|2024-12-17 14:00:00|15377.9|15377.2|15373.2|15372.5|15377.9|15377.2|15367.8|15367.1|518
1734444300000|2024-12-17 14:05:00|15373|15372.3|15366|15365.3|15377.5|15375.9|15363|15362.3|441
1734444600000|2024-12-17 14:10:00|15366.1|15365.4|15369.8|15368|15369.9|15368.8|15358.9|15357.1|340
1734444900000|2024-12-17 14:15:00|15369.7|15368.1|15360.4|15359.7|15371.7|15369.4|15360|15359.3|416
1734445200000|2024-12-17 14:20:00|15360.6|15359.9|15359.9|15359.2|15363.9|15363.2|15356.8|15355|485
1734445500000|2024-12-17 14:25:00|15360.1|15359.4|15360.5|15359.8|15364.6|15363.6|15358.3|15357.6|410
1734445800000|2024-12-17 14:30:00|15360.6|15359.9|15362|15360.3|15367.9|15366|15358.6|15357.9|656
1734446100000|2024-12-17 14:35:00|15362.2|15360.5|15360.7|15360|15367.1|15365.7|15359.1|15358.4|499
1734446400000|2024-12-17 14:40:00|15360.8|15360.1|15363.5|15361.9|15364.5|15363.6|15359.5|15358.2|450
1734446700000|2024-12-17 14:45:00|15363.1|15361.7|15364.8|15363.3|15371.2|15369.2|15360.6|15359.3|539
1734447000000|2024-12-17 14:50:00|15364.9|15363.4|15370|15368.1|15372.9|15371.1|15364.5|15363.4|471
1734447300000|2024-12-17 14:55:00|15369.7|15367.8|15356.9|15355.1|15369.7|15368.8|15356.1|15354.7|314
1734447600000|2024-12-17 15:00:00|15357|15355.2|15351.7|15351|15357|15355.2|15345.1|15344.2|446
1734447900000|2024-12-17 15:05:00|15351.6|15350.9|15351.3|15350.6|15354.6|15353.3|15346.9|15346.2|437
1734448200000|2024-12-17 15:10:00|15352.5|15351.8|15346|15345.3|15353.5|15352.6|15345.9|15344.6|375
1734448500000|2024-12-17 15:15:00|15346.1|15345.4|15347.4|15345.5|15347.5|15346.5|15343.7|15342.6|416
1734448800000|2024-12-17 15:20:00|15347.6|15345.7|15346.9|15346.2|15351.9|15350.7|15344.9|15344.2|380
1734449100000|2024-12-17 15:25:00|15347|15346.3|15352.5|15351.5|15353|15351.6|15342.6|15341.9|494
1734449400000|2024-12-17 15:30:00|15352.4|15351.4|15347.5|15345.8|15354.3|15352.5|15346.6|15345|471
1734449700000|2024-12-17 15:35:00|15347.1|15345.5|15346.6|15345.9|15352.3|15350.8|15345.2|15343.7|390
1734450000000|2024-12-17 15:40:00|15346.7|15346|15352.8|15352.1|15353.9|15353.1|15345.9|15344.1|479
1734450300000|2024-12-17 15:45:00|15352.7|15352|15356|15355.3|15358.4|15357.3|15349.8|15349.1|376
1734450600000|2024-12-17 15:50:00|15356.1|15355.4|15347.3|15346.6|15356.3|15355.6|15345.7|15345|407
1734450900000|2024-12-17 15:55:00|15347.4|15346.7|15351.6|15350.9|15356.4|15355.1|15346.7|15345.7|503
1734451200000|2024-12-17 16:00:00|15351.3|15350.6|15346.4|15345.7|15355.1|15354.4|15344.3|15343.1|517
1734451500000|2024-12-17 16:05:00|15346.3|15345.6|15349.3|15348.6|15352.5|15351.5|15345|15344.3|327
1734451800000|2024-12-17 16:10:00|15349.4|15348.7|15355.5|15354.5|15357.2|15356|15349.4|15348.7|348
1734452100000|2024-12-17 16:15:00|15355.4|15354.4|15358.4|15357.7|15360.2|15359|15352.9|15352.2|261
1734452400000|2024-12-17 16:20:00|15358.7|15358|15361.8|15360.8|15364.6|15363.9|15358.7|15358|281
1734452700000|2024-12-17 16:25:00|15361.9|15360.9|15359.5|15358.8|15363.4|15362.4|15357.9|15357.2|335
1734453000000|2024-12-17 16:30:00|15358.7|15358|15358.8|15357.8|15363|15362.2|15358.5|15357.8|224
1734453300000|2024-12-17 16:35:00|15358.7|15357.7|15354.7|15353.7|15360.3|15359.3|15354.6|15353.6|239
1734453600000|2024-12-17 16:40:00|15354.8|15353.8|15353.7|15352.7|15356.1|15355.1|15353.3|15352.3|187
1734453900000|2024-12-17 16:45:00|15353.6|15352.6|15347.4|15346.7|15354.6|15353.6|15347.3|15346.6|221
1734454200000|2024-12-17 16:50:00|15347.5|15346.8|15346.1|15345.4|15348.9|15347.9|15344.8|15344.1|220
1734454500000|2024-12-17 16:55:00|15346|15345.3|15342.4|15341.4|15346.1|15345.4|15340.9|15339.3|229
1734454800000|2024-12-17 17:00:00|15342.5|15341.5|15327.8|15327.1|15342.7|15342|15327.3|15325.8|369
1734455100000|2024-12-17 17:05:00|15328.2|15327.5|15333|15330.7|15333|15331.6|15326|15325|243
1734455400000|2024-12-17 17:10:00|15333.5|15331.3|15336.9|15336.2|15337.1|15336.4|15330|15329.2|306
1734455700000|2024-12-17 17:15:00|15336.5|15335.8|15335.3|15334.6|15338.2|15336.2|15334.4|15333.1|278
1734456000000|2024-12-17 17:20:00|15335.9|15335.2|15331.4|15330.7|15338.4|15337.7|15330.7|15330|218
1734456300000|2024-12-17 17:25:00|15331.7|15331|15328.1|15327.1|15334.2|15333|15327.9|15326.3|263
1734456600000|2024-12-17 17:30:00|15328.2|15327.2|15330.5|15328.4|15332.2|15329.7|15325.6|15323.5|279
1734456900000|2024-12-17 17:35:00|15330.4|15328.1|15334.4|15331.7|15335.8|15333.5|15330.3|15328.1|236
1734457200000|2024-12-17 17:40:00|15334.5|15331.9|15331.7|15330.7|15334.5|15332|15330.5|15328.7|218
1734457500000|2024-12-17 17:45:00|15331.4|15330.4|15328.8|15328.1|15331.4|15330.4|15327.4|15326.4|185
1734457800000|2024-12-17 17:50:00|15328.6|15327.9|15325.9|15324.3|15332|15331.3|15325.4|15323.9|264
1734458100000|2024-12-17 17:55:00|15325.6|15324.6|15327.5|15326.8|15327.8|15327.1|15324.8|15324.1|211
1734458400000|2024-12-17 18:00:00|15328.4|15326.1|15335.5|15333.6|15335.7|15333.7|15326.8|15325.8|419
1734458700000|2024-12-17 18:05:00|15335.4|15333.5|15332.4|15330.8|15336.9|15334.9|15331.9|15330.2|274
1734459000000|2024-12-17 18:10:00|15332.3|15330.7|15332.8|15331.8|15333.9|15332.9|15329.1|15328.1|195
1734459300000|2024-12-17 18:15:00|15332.9|15331.9|15337.1|15336.4|15338.1|15337.1|15332.7|15331.7|203
1734459600000|2024-12-17 18:20:00|15337.2|15336.5|15337.4|15336.7|15339.6|15338.9|15333.7|15332.7|227
1734459900000|2024-12-17 18:25:00|15337|15336.3|15330.5|15329.5|15337.9|15337.2|15330.3|15329.3|221
1734460200000|2024-12-17 18:30:00|15330.3|15329.3|15321.6|15320.9|15331.3|15330.6|15320.8|15320.1|217
1734460500000|2024-12-17 18:35:00|15321.3|15320.6|15320.9|15319.9|15322.5|15321.8|15320.1|15319.3|148
1734460800000|2024-12-17 18:40:00|15321|15320|15317|15316|15321.2|15320.3|15317|15315.7|158
1734461100000|2024-12-17 18:45:00|15317.1|15316.1|15323|15322|15323.1|15322|15316.7|15315.4|192
1734461400000|2024-12-17 18:50:00|15323.1|15322.1|15329.2|15327.3|15329.2|15328.1|15323|15322|324
1734461700000|2024-12-17 18:55:00|15329.1|15327.2|15329|15326.7|15331.8|15330.4|15326.5|15325.5|244
1734462000000|2024-12-17 19:00:00|15328.8|15326.8|15326.3|15324.7|15329|15327.5|15323.6|15322.3|328
1734462300000|2024-12-17 19:05:00|15326|15325|15328.6|15327.9|15329.7|15329|15324.9|15323.9|189
1734462600000|2024-12-17 19:10:00|15328.4|15327.7|15332.4|15331.7|15333.9|15332.8|15328.4|15327.7|176
1734462900000|2024-12-17 19:15:00|15332.3|15331.6|15330.7|15330|15333.4|15332.7|15327.6|15326.9|148
1734463200000|2024-12-17 19:20:00|15330.8|15330.1|15329.7|15329|15331.1|15330.4|15328.8|15327.8|178
1734463500000|2024-12-17 19:25:00|15329.6|15328.9|15329.9|15329.2|15330.9|15330.2|15329|15328.2|188
1734463800000|2024-12-17 19:30:00|15329.8|15329.1|15329.1|15328.4|15331.3|15330.6|15328|15327|141
1734464100000|2024-12-17 19:35:00|15329.3|15328.6|15330.2|15329.5|15331.4|15330.7|15329.3|15328.6|92
1734464400000|2024-12-17 19:40:00|15330|15329.3|15332.3|15331.6|15332.6|15331.9|15328.8|15328.1|104
1734464700000|2024-12-17 19:45:00|15332.4|15331.7|15330.8|15330.1|15334.1|15333.4|15330.5|15329.8|148
1734465000000|2024-12-17 19:50:00|15330.7|15330|15329.9|15329.2|15331.2|15330.5|15329.5|15328.8|142
1734465300000|2024-12-17 19:55:00|15330.2|15329.5|15334.8|15333.8|15335.1|15334.2|15330|15329.3|207
1734465600000|2024-12-17 20:00:00|15334.9|15333.9|15335.9|15335.2|15337.9|15336.5|15333.7|15333|151
1734465900000|2024-12-17 20:05:00|15335.8|15335.1|15334.6|15333.9|15336.9|15336.2|15333.8|15333.1|128
1734466200000|2024-12-17 20:10:00|15334.8|15334.1|15337|15336.3|15338.1|15337.4|15333.5|15332.8|172
1734466500000|2024-12-17 20:15:00|15336.9|15336.2|15339.5|15338.5|15340.2|15339.5|15336.2|15334.8|222
1734466800000|2024-12-17 20:20:00|15339.4|15338.4|15338|15336.4|15340.5|15339.8|15336.7|15335.5|299
1734467100000|2024-12-17 20:25:00|15337.8|15336.1|15338.2|15337.2|15339.6|15338.5|15337.4|15335.8|286
1734467400000|2024-12-17 20:30:00|15338.4|15337.4|15343.5|15341.6|15344.7|15343.1|15338.1|15336.7|332
1734467700000|2024-12-17 20:35:00|15343|15341|15344.7|15343.7|15345.3|15344.1|15342.6|15340.6|178
1734468000000|2024-12-17 20:40:00|15345.4|15343.1|15349.9|15348.9|15350.3|15349.1|15344.4|15342.1|269
1734468300000|2024-12-17 20:45:00|15350|15349|15354.7|15354|15355.8|15354.8|15349.8|15348.6|204
1734468600000|2024-12-17 20:50:00|15354.9|15354.2|15354|15353|15356|15355.3|15353.5|15352.8|119
1734468900000|2024-12-17 20:55:00|15354.2|15353.2|15352.2|15351.5|15356.7|15356|15350.9|15350.2|250
1734469200000|2024-12-17 21:00:00|15352.4|15351.7|15354.9|15354.2|15359.9|15359.2|15351.9|15351.2|237
1734469500000|2024-12-17 21:05:00|15355.2|15354.5|15356.4|15354.7|15358.5|15356.8|15355.2|15354.3|110
1734469800000|2024-12-17 21:10:00|15357|15355.2|15357.9|15356.1|15358.4|15357|15356|15354.4|130
1734470100000|2024-12-17 21:15:00|15357.8|15356|15354.9|15353.1|15357.8|15356.1|15354.4|15352.6|193
1734470400000|2024-12-17 21:20:00|15354.7|15352.8|15354.9|15353|15355.5|15353.6|15354.6|15352.4|159
1734470700000|2024-12-17 21:25:00|15354.7|15353.1|15353.7|15351.9|15354.9|15353.2|15353.6|15351.9|138
1734471000000|2024-12-17 21:30:00|15354|15352.2|15353.8|15352.8|15354.5|15353.2|15353.1|15351.7|75
1734471300000|2024-12-17 21:35:00|15354.2|15353.2|15351.6|15349.2|15354.2|15353.2|15351.5|15349.1|87
1734471600000|2024-12-17 21:40:00|15352.3|15349.9|15347.6|15346.6|15352.6|15350.3|15345.9|15344.9|107
1734471900000|2024-12-17 21:45:00|15347.7|15346.7|15352.2|15350.2|15352.7|15350.9|15347.6|15346.6|134
1734472200000|2024-12-17 21:50:00|15352.1|15350.3|15354.5|15352.6|15355.2|15353.2|15352.1|15349.6|165
1734472500000|2024-12-17 21:55:00|15355|15352.1|15347.3|15340.3|15356.3|15352.6|15347|15340|174
1734472800000|2024-12-17 22:00:00|15348|15341|15349.5|15342.5|15350.1|15343.1|15348|15341|8
1734473100000|2024-12-17 22:05:00|15347.5|15340.5|15349.3|15342.3|15350.3|15343.3|15347.5|15340.5|14
1734473400000|2024-12-17 22:10:00|15349.4|15342.4|15343.4|15336.4|15349.4|15342.4|15343.4|15336.4|51
1734473700000|2024-12-17 22:15:00|15343.2|15336.2|15352.8|15345.8|15356.1|15349.1|15343.2|15336.2|83
1734474000000|2024-12-17 22:20:00|15351.6|15344.6|15355.1|15348.1|15355.2|15348.2|15351.1|15344.1|45
1734474300000|2024-12-17 22:25:00|15355.2|15348.2|15351.7|15344.7|15355.3|15348.3|15348.9|15341.9|29
1734474600000|2024-12-17 22:30:00|15351.2|15344.2|15350.7|15343.7|15351.7|15344.7|15350.7|15343.7|17
1734474900000|2024-12-17 22:35:00|15350.6|15343.6|15350.5|15343.5|15350.6|15343.6|15350.4|15343.4|10
1734475200000|2024-12-17 22:40:00|15351|15344|15352.6|15345.6|15352.6|15345.6|15351|15344|6
1734475800000|2024-12-17 22:50:00|15352.4|15345.4|15348.3|15341.3|15354.3|15347.3|15348.3|15341.3|25
1734476100000|2024-12-17 22:55:00|15348.8|15341.8|15348.1|15341.1|15349.4|15342.4|15338.3|15331.3|13
1734476400000|2024-12-17 23:00:00|15348|15341|15346.3|15341.5|15350.3|15343.3|15342|15336.6|102
1734476700000|2024-12-17 23:05:00|15346|15342.2|15351.6|15349.2|15351.8|15349.2|15346|15342.1|58
1734477000000|2024-12-17 23:10:00|15351.4|15349.1|15352.8|15350.2|15354.1|15351.3|15351.4|15349.1|55
1734477300000|2024-12-17 23:15:00|15353.3|15351.1|15354.2|15352.3|15357|15355.4|15353.2|15351.1|91
1734477600000|2024-12-17 23:20:00|15354.4|15352.1|15356.3|15354.7|15356.3|15354.9|15354.1|15352.1|38
1734477900000|2024-12-17 23:25:00|15356|15354.4|15359.1|15357.6|15359.4|15357.9|15356|15354.4|57
1734478200000|2024-12-17 23:30:00|15359.2|15357.5|15354.7|15353.1|15360.4|15359.4|15353.3|15352.1|67
1734478500000|2024-12-17 23:35:00|15354.4|15353.4|15353.6|15352|15354.4|15353.4|15352.2|15350.8|73
1734478800000|2024-12-17 23:40:00|15353.1|15352.1|15356.2|15355.2|15359.2|15357.1|15352.9|15351.6|89
1734479100000|2024-12-17 23:45:00|15356.1|15355.1|15351.6|15348|15356.8|15355.8|15350.1|15348|123
1734479400000|2024-12-17 23:50:00|15351.2|15347.9|15352.5|15350.4|15353.3|15350.6|15348.8|15347.1|111
1734479700000|2024-12-17 23:55:00|15352.7|15350.6|15357.8|15356.8|15360.2|15358|15352.7|15350.6|158
1734480000000|2024-12-18 00:00:00|15357.9|15356.9|15365|15364.3|15366|15364.9|15355.1|15354.1|342
1734480300000|2024-12-18 00:05:00|15365.3|15364.6|15367.2|15366.2|15369.3|15367.6|15363.4|15362.7|218
1734480600000|2024-12-18 00:10:00|15367|15366|15370.6|15369.9|15371.8|15371.1|15365.3|15364.3|230
1734480900000|2024-12-18 00:15:00|15370.4|15369.7|15370.9|15368.9|15371.1|15369.8|15366.4|15365.4|179
1734481200000|2024-12-18 00:20:00|15370.8|15368.8|15370.8|15370.1|15373.7|15372.7|15368.9|15367.1|172
1734481500000|2024-12-18 00:25:00|15371.6|15370.9|15369.1|15368.1|15372.7|15372|15368.2|15367.2|130
1734481800000|2024-12-18 00:30:00|15369|15368|15372.1|15371.1|15373.2|15372.2|15364.3|15363.3|193
1734482100000|2024-12-18 00:35:00|15372|15371|15369.5|15368.5|15372.3|15371.6|15369.1|15368.1|118
1734482400000|2024-12-18 00:40:00|15369.4|15368.4|15375|15374.3|15377.2|15376.2|15369.4|15368.4|244
1734482700000|2024-12-18 00:45:00|15375.1|15374.4|15371.8|15371.1|15377|15376.3|15371.5|15369.5|244
1734483000000|2024-12-18 00:50:00|15371.6|15370.9|15368.7|15367.7|15376.6|15375.1|15367.5|15366.5|422
1734483300000|2024-12-18 00:55:00|15369.1|15368.1|15369.5|15368.8|15372.8|15371.1|15363.6|15362.9|405
1734483600000|2024-12-18 01:00:00|15369.3|15368.6|15368.7|15368|15371.1|15370.4|15364.9|15364.2|247
1734483900000|2024-12-18 01:05:00|15369|15368.3|15360.8|15360.1|15369.8|15368.9|15358.9|15358.2|202
1734484200000|2024-12-18 01:10:00|15360.6|15359.9|15362.7|15361.7|15363.2|15362.5|15359.7|15359|179
1734484500000|2024-12-18 01:15:00|15362.6|15361.6|15364.2|15362.3|15368.6|15367.5|15362.3|15361.3|249
1734484800000|2024-12-18 01:20:00|15364.3|15362.4|15368.3|15367.6|15369.4|15368.2|15363.1|15362.3|168
1734485100000|2024-12-18 01:25:00|15368.2|15367.5|15373.3|15372.6|15374.9|15374.2|15368.2|15366.9|218
1734485400000|2024-12-18 01:30:00|15373.4|15372.7|15372|15371|15374.3|15373.6|15369.5|15367.7|190
1734485700000|2024-12-18 01:35:00|15371.8|15370.8|15373.6|15371.9|15374.5|15372.6|15370.2|15369.2|242
1734486000000|2024-12-18 01:40:00|15373.9|15372.3|15376.4|15375.7|15376.5|15375.7|15372.9|15371.9|214
1734486300000|2024-12-18 01:45:00|15376.7|15376|15378.5|15376.5|15379|15378.3|15376.1|15374.7|194
1734486600000|2024-12-18 01:50:00|15378.2|15376.7|15370|15368.4|15378.9|15378|15368.9|15368.1|337
1734486900000|2024-12-18 01:55:00|15369.9|15368.3|15359.7|15359|15370.4|15369.4|15358.7|15357.4|425
1734487200000|2024-12-18 02:00:00|15358.6|15357.9|15363.1|15362.1|15364|15362.3|15358.2|15356.8|339
1734487500000|2024-12-18 02:05:00|15362.8|15361.8|15363.6|15362.9|15365.4|15364.1|15362|15361.3|170
1734487800000|2024-12-18 02:10:00|15363|15362.3|15366|15365.3|15369.7|15369|15363|15361.9|202
1734488100000|2024-12-18 02:15:00|15366.1|15365.4|15370.1|15369.4|15371.3|15370.6|15366|15365.3|138
1734488400000|2024-12-18 02:20:00|15369.8|15369.1|15366|15365.3|15369.8|15369.1|15365.8|15365.1|172
1734488700000|2024-12-18 02:25:00|15366.1|15365.4|15367.4|15366.4|15368.2|15367.2|15366|15365.3|119
1734489000000|2024-12-18 02:30:00|15367.2|15366.2|15367.2|15366.5|15369.4|15368|15364.9|15364.2|154
1734489300000|2024-12-18 02:35:00|15367.3|15366.6|15364.8|15364.1|15367.9|15367.2|15364.6|15363.9|158
1734489600000|2024-12-18 02:40:00|15364.9|15364.2|15359.4|15358.4|15368.2|15367.5|15359.1|15358.1|199
1734489900000|2024-12-18 02:45:00|15359.6|15358.6|15367.1|15364.9|15367.4|15366.2|15358.6|15357.9|221
1734490200000|2024-12-18 02:50:00|15366.4|15364.4|15368.7|15367.7|15370.4|15369.6|15366.2|15364.4|212
1734490500000|2024-12-18 02:55:00|15369.5|15368.8|15370.3|15367.8|15376|15374.6|15369.1|15367.8|334
1734490800000|2024-12-18 03:00:00|15370.1|15367.4|15371.4|15370.4|15373.5|15372.5|15368.9|15367|235
1734491100000|2024-12-18 03:05:00|15371.3|15370.3|15370|15367.8|15372.5|15371.8|15368.7|15367.8|139
1734491400000|2024-12-18 03:10:00|15369.5|15367.5|15368|15367.3|15370|15369.3|15367.5|15366.3|125
1734491700000|2024-12-18 03:15:00|15368.2|15367.5|15369.1|15368.1|15369.3|15368.4|15366.3|15364.2|140
1734492000000|2024-12-18 03:20:00|15369|15368|15365|15364|15369.6|15368.5|15363.9|15361.6|163
1734492300000|2024-12-18 03:25:00|15365.1|15364.1|15363.5|15361.4|15366.8|15366.1|15362.4|15360.8|178
1734492600000|2024-12-18 03:30:00|15363.8|15361.5|15362.4|15361.4|15366.4|15364.4|15361.9|15360.6|260
1734492900000|2024-12-18 03:35:00|15362.7|15361.7|15359.1|15358.1|15362.8|15361.8|15357.6|15355.9|141
1734493200000|2024-12-18 03:40:00|15359.2|15358.2|15363.1|15362.1|15363.1|15362.1|15358.9|15357.8|117
1734493500000|2024-12-18 03:45:00|15363.9|15363.2|15363.9|15361.9|15364.6|15363.9|15361.7|15360.6|174
1734493800000|2024-12-18 03:50:00|15363.6|15361.8|15361.5|15360.8|15364|15363|15361|15360.3|128
1734494100000|2024-12-18 03:55:00|15361.7|15361|15362.3|15361.6|15363.6|15362.9|15360.5|15359.8|128
1734494400000|2024-12-18 04:00:00|15362.2|15361.5|15362.6|15360.5|15363.6|15362.1|15358|15357.3|189
1734494700000|2024-12-18 04:05:00|15363|15360.8|15364.1|15363.1|15366|15365|15361.6|15360.6|216
1734495000000|2024-12-18 04:10:00|15364|15363|15365|15364|15366.6|15364.9|15362|15360.7|175
1734495300000|2024-12-18 04:15:00|15364.7|15363.7|15359.7|15357.8|15364.9|15363.9|15355.5|15354.5|244
1734495600000|2024-12-18 04:20:00|15359.6|15357.9|15353.4|15352.7|15359.6|15357.9|15349.4|15348.7|203
1734495900000|2024-12-18 04:25:00|15353|15352.3|15356.9|15354.9|15357.8|15355.8|15352.9|15352.2|235
1734496200000|2024-12-18 04:30:00|15356.6|15354.6|15350.2|15349.2|15356.7|15355.2|15348.6|15347.1|177
1734496500000|2024-12-18 04:35:00|15350|15349|15344.2|15343.5|15351.5|15350.5|15343.6|15342.6|170
1734496800000|2024-12-18 04:40:00|15344.4|15343.7|15344.2|15343.2|15348.7|15348|15342.9|15341.9|173
1734497100000|2024-12-18 04:45:00|15344.5|15343.5|15340.3|15339.6|15344.5|15343.5|15339.7|15339|173
1734497400000|2024-12-18 04:50:00|15340.1|15339.4|15345.4|15344.4|15345.9|15344.5|15336.1|15335.4|193
1734497700000|2024-12-18 04:55:00|15345.6|15344.6|15344.8|15344.1|15346.2|15345.5|15344|15343|174
1734498000000|2024-12-18 05:00:00|15344.9|15344.2|15344.8|15344.1|15346.1|15345.4|15342.7|15342|125
1734498300000|2024-12-18 05:05:00|15344.7|15344|15343.5|15341.8|15345.2|15344.5|15340.8|15339.3|148
1734498600000|2024-12-18 05:10:00|15343.3|15341.6|15342.7|15340.9|15343.8|15343.1|15339.6|15337.9|194
1734498900000|2024-12-18 05:15:00|15342.4|15340.7|15345.3|15342.9|15345.6|15343.5|15341.7|15340.2|173
1734499200000|2024-12-18 05:20:00|15345.4|15343.1|15345.7|15344.7|15345.7|15344.7|15341.3|15340.6|219
1734499500000|2024-12-18 05:25:00|15345.8|15344.8|15346.7|15345.7|15347.2|15345.9|15344.7|15342.9|178
1734499800000|2024-12-18 05:30:00|15346.8|15345.8|15345|15343.1|15347.5|15345.9|15344.9|15343.1|143
1734500100000|2024-12-18 05:35:00|15344.5|15342.8|15343|15342.3|15345.5|15344.1|15342.9|15341.7|166
1734500400000|2024-12-18 05:40:00|15342.9|15342.2|15343|15342|15343.8|15342.2|15340.1|15339.4|192
1734500700000|2024-12-18 05:45:00|15343.1|15342.1|15341.1|15340.4|15343.1|15342.1|15339.8|15337.7|151
1734501000000|2024-12-18 05:50:00|15341|15340.3|15341.2|15339.6|15343.9|15342.8|15341|15339.6|152
1734501300000|2024-12-18 05:55:00|15340.7|15339.2|15336|15335.3|15340.7|15339.6|15334.3|15333.6|306
1734501600000|2024-12-18 06:00:00|15335.9|15335.2|15346|15343.6|15347|15346|15335.4|15334.7|243
1734501900000|2024-12-18 06:05:00|15345.8|15344|15346.5|15345.5|15350.7|15348.7|15345.8|15343.9|167
1734502200000|2024-12-18 06:10:00|15346.4|15345.4|15346.9|15345.9|15347.8|15346.8|15343|15342|173
1734502500000|2024-12-18 06:15:00|15346.5|15345.5|15344.7|15343.7|15346.6|15345.9|15342.2|15341.2|116
1734502800000|2024-12-18 06:20:00|15344.6|15343.6|15347.5|15346.5|15348.6|15347.6|15344.5|15343.5|151
1734503100000|2024-12-18 06:25:00|15346.5|15345.5|15341|15340|15346.5|15345.5|15339|15338|252
1734503400000|2024-12-18 06:30:00|15340.7|15339.7|15335|15334|15340.7|15339.7|15334.3|15333.5|183
1734503700000|2024-12-18 06:35:00|15334.6|15333.6|15336.1|15335.1|15340.7|15339.2|15334.3|15333.3|192
1734504000000|2024-12-18 06:40:00|15336|15335|15336.3|15335.6|15339.6|15338.6|15334.3|15333.3|189
1734504300000|2024-12-18 06:45:00|15335.6|15334.9|15339.1|15338.1|15340.4|15339.2|15334.2|15333.2|199
1734504600000|2024-12-18 06:50:00|15339.3|15338.3|15345.9|15345.2|15346|15345.3|15337.9|15336.9|197
1734504900000|2024-12-18 06:55:00|15346|15345.3|15347.7|15347|15348.4|15347.1|15345.6|15344.9|119
1734505200000|2024-12-18 07:00:00|15348|15347.3|15349.1|15347.2|15350.4|15349.7|15343.4|15342.4|274
1734505500000|2024-12-18 07:05:00|15348.7|15346.6|15345.5|15344.5|15348.7|15347.1|15343.5|15342.5|250
1734505800000|2024-12-18 07:10:00|15345.3|15344.3|15344|15343.3|15346.8|15345.2|15342.5|15341.5|184
1734506100000|2024-12-18 07:15:00|15344.6|15343.9|15342.6|15341.9|15347|15345.8|15342.6|15341.9|141
1734506400000|2024-12-18 07:20:00|15342.5|15341.8|15339.9|15339.2|15342.8|15342.1|15337.6|15336.9|199
1734506700000|2024-12-18 07:25:00|15339.8|15339.1|15341.6|15339.4|15341.7|15340.3|15335.7|15334.4|217
1734507000000|2024-12-18 07:30:00|15341.7|15339.5|15342.1|15341.4|15342.9|15342.2|15338.3|15337.1|259
1734507300000|2024-12-18 07:35:00|15342.2|15341.5|15342.5|15341.8|15345|15344.3|15341.6|15340.9|198
1734507600000|2024-12-18 07:40:00|15342.4|15341.7|15356|15355|15357.5|15355.7|15341.6|15340.9|325
1734507900000|2024-12-18 07:45:00|15355.6|15354.6|15357.2|15356.5|15359.3|15357.5|15354.3|15353.6|238
1734508200000|2024-12-18 07:50:00|15357.7|15357|15361.9|15361.2|15362.4|15361.3|15357.7|15357|292
1734508500000|2024-12-18 07:55:00|15362|15361.3|15358.3|15357.6|15365.2|15364.5|15356|15355.3|391
1734508800000|2024-12-18 08:00:00|15358.5|15357.8|15360.4|15359.7|15363.2|15361.5|15357.1|15356.1|460
1734509100000|2024-12-18 08:05:00|15360|15359.3|15358.3|15357.6|15361.3|15360.6|15355.9|15354.4|318
1734509400000|2024-12-18 08:10:00|15358.7|15358|15354.4|15353.7|15360.5|15359.8|15353.5|15352.4|221
1734509700000|2024-12-18 08:15:00|15353.9|15353.2|15356.7|15354.8|15357.1|15356.4|15353.9|15353.2|122
1734510000000|2024-12-18 08:20:00|15356.1|15354.1|15356.3|15355.6|15357.5|15356.8|15352.7|15352|158
1734510300000|2024-12-18 08:25:00|15356.2|15355.5|15356.5|15355.8|15360.7|15360|15355.1|15354.4|161
1734510600000|2024-12-18 08:30:00|15356.4|15355.7|15356.7|15356|15358.5|15357.8|15356.3|15355.6|182
1734510900000|2024-12-18 08:35:00|15356.9|15356.2|15357.8|15357.1|15360.1|15358|15352.7|15352|205
1734511200000|2024-12-18 08:40:00|15358.2|15357.5|15360.8|15359|15361.2|15360.2|15357|15355.1|225
1734511500000|2024-12-18 08:45:00|15360.9|15358.7|15354.7|15354|15360.9|15358.9|15354.5|15353.2|204
1734511800000|2024-12-18 08:50:00|15354.8|15354.1|15358.7|15358|15359.3|15358.6|15354.5|15353.8|169
1734512100000|2024-12-18 08:55:00|15359|15358.3|15356.9|15356.2|15359.5|15358.8|15356.4|15355.4|148
1734512400000|2024-12-18 09:00:00|15357.3|15356.6|15362.9|15362.2|15363.2|15362.3|15354.3|15353.1|247
1734512700000|2024-12-18 09:05:00|15363|15362.3|15366.5|15365.8|15367.2|15366|15362.3|15361.6|221
1734513000000|2024-12-18 09:10:00|15366|15365.3|15368.9|15366.8|15369.5|15368.1|15365.9|15365.2|224
1734513300000|2024-12-18 09:15:00|15369|15367.1|15371.6|15370.9|15373.1|15371.6|15367.2|15366.5|212
1734513600000|2024-12-18 09:20:00|15371.2|15370.5|15373.5|15372.8|15374.3|15373.6|15369.5|15368.8|205
1734513900000|2024-12-18 09:25:00|15373.6|15372.9|15370.9|15370.2|15373.7|15373|15370.5|15369.1|178
1734514200000|2024-12-18 09:30:00|15371.1|15370.4|15371.7|15371|15373.4|15372.7|15369.4|15367.5|223
1734514500000|2024-12-18 09:35:00|15371.9|15371.2|15372.8|15371|15373.9|15372.5|15369.2|15368.5|141
1734514800000|2024-12-18 09:40:00|15372.9|15371.1|15372.3|15371.6|15374|15373.1|15370.7|15369.5|206
1734515100000|2024-12-18 09:45:00|15372.4|15371.7|15374.1|15372.2|15375.2|15374.1|15372.1|15371.1|150
1734515400000|2024-12-18 09:50:00|15374.2|15372.3|15372.5|15370.5|15375.2|15373.5|15370.8|15369|213
1734515700000|2024-12-18 09:55:00|15372.4|15370.8|15364.7|15362.9|15372.4|15371|15363.7|15362.4|268
1734516000000|2024-12-18 10:00:00|15364.5|15362.8|15363.2|15362.5|15366.4|15365.4|15363|15362|124
1734516300000|2024-12-18 10:05:00|15363.5|15362.8|15362.9|15362.2|15364.3|15363.6|15362.8|15362.1|93
1734516600000|2024-12-18 10:10:00|15362.8|15362.1|15366.3|15365.6|15368.2|15366.9|15362.5|15361.8|154
1734516900000|2024-12-18 10:15:00|15366.8|15366.1|15364.4|15363.7|15368.7|15367.7|15364|15363.1|152
1734517200000|2024-12-18 10:20:00|15364.6|15363.9|15364.6|15363|15366.8|15366.1|15363.6|15361.9|183
1734517500000|2024-12-18 10:25:00|15364.7|15363.1|15369.1|15367.2|15370.3|15369.5|15363.6|15362.8|217
1734517800000|2024-12-18 10:30:00|15369|15367.1|15365|15364.3|15369.9|15368.6|15365|15363.8|223
1734518100000|2024-12-18 10:35:00|15364.8|15364.1|15362.5|15361.5|15365.1|15364.2|15361.4|15359.8|280
1734518400000|2024-12-18 10:40:00|15362.4|15361.4|15363.2|15362.5|15363.9|15362.9|15361.4|15360.5|229
1734518700000|2024-12-18 10:45:00|15363|15362.3|15361.2|15360.2|15363.6|15362.9|15359.5|15358.8|217
1734519000000|2024-12-18 10:50:00|15361.3|15360.3|15359.5|15358.8|15362.3|15361.1|15359.2|15358.5|187
1734519300000|2024-12-18 10:55:00|15359.4|15358.7|15359|15356.7|15359.5|15358.7|15355.8|15354.8|154
1734519600000|2024-12-18 11:00:00|15358.9|15356.6|15359.1|15358.1|15360.6|15359.9|15357.7|15356.4|180
1734519900000|2024-12-18 11:05:00|15359.2|15358.2|15359.8|15359.1|15360.3|15359.6|15358.4|15357.6|118
1734520200000|2024-12-18 11:10:00|15359.9|15359.2|15362.2|15361.5|15362.9|15362.2|15359.3|15358.6|144
1734520500000|2024-12-18 11:15:00|15362|15361.3|15363.7|15363|15364.3|15363.4|15361.9|15360.7|166
1734520800000|2024-12-18 11:20:00|15363.1|15362.4|15363.5|15362.8|15364.3|15363.6|15362.3|15361.6|130
1734521100000|2024-12-18 11:25:00|15363.6|15362.9|15359|15358.3|15363.7|15363|15358.3|15357.6|132
1734521400000|2024-12-18 11:30:00|15358.9|15358.2|15358.4|15357.7|15360.2|15359.5|15357.9|15357|141
1734521700000|2024-12-18 11:35:00|15358.2|15357.5|15360.9|15360.2|15361.8|15361.1|15358.2|15357.5|143
1734522000000|2024-12-18 11:40:00|15361|15360.3|15361.6|15360.9|15362.5|15361.8|15360.3|15359.6|166
1734522300000|2024-12-18 11:45:00|15361.8|15361.1|15366.7|15365.1|15366.9|15365.8|15361.7|15361|178
1734522600000|2024-12-18 11:50:00|15366.8|15365|15369.3|15368.6|15370.8|15369.5|15366.7|15365|229
1734522900000|2024-12-18 11:55:00|15369.4|15368.7|15366.9|15365.9|15370|15368.7|15366.8|15365.8|156
1734523200000|2024-12-18 12:00:00|15366.7|15366|15371.5|15370.8|15372.8|15372.1|15366.7|15366|178
1734523500000|2024-12-18 12:05:00|15372.2|15371.5|15372.9|15372.2|15373.7|15373|15371.2|15370.5|189
1734523800000|2024-12-18 12:10:00|15373|15372.3|15371.1|15369.2|15373.4|15372.5|15370.7|15368.7|239
1734524100000|2024-12-18 12:15:00|15371|15369.1|15367.4|15366.7|15371|15369.1|15365.5|15364.3|242
1734524400000|2024-12-18 12:20:00|15367.9|15367.2|15368.5|15367.5|15369.5|15368.8|15366.1|15365.4|171
1734524700000|2024-12-18 12:25:00|15368.3|15367.3|15365.3|15364.6|15370.1|15369.4|15365.1|15364.4|172
1734525000000|2024-12-18 12:30:00|15365.6|15364.9|15366.6|15365.9|15368|15367.1|15364.7|15364|124
1734525300000|2024-12-18 12:35:00|15366.7|15366|15367.8|15367.1|15368|15367.1|15364.2|15363.5|203
1734525600000|2024-12-18 12:40:00|15367.7|15367|15369.2|15367.7|15369.8|15369.1|15367.1|15365.6|189
1734525900000|2024-12-18 12:45:00|15369.5|15367.8|15371.4|15369.7|15373.3|15372|15368.9|15367.8|234
1734526200000|2024-12-18 12:50:00|15371.5|15369.9|15369.6|15368.9|15372.2|15371.2|15369.5|15368.8|154
1734526500000|2024-12-18 12:55:00|15369.4|15368.7|15383|15382.3|15383.2|15382.5|15369.1|15368.4|416
1734526800000|2024-12-18 13:00:00|15383.5|15382.8|15389.3|15388.3|15390.1|15389.4|15382.9|15382.2|352
1734527100000|2024-12-18 13:05:00|15389.2|15388.2|15389|15388.3|15392.1|15391.4|15387.1|15385.2|312
1734527400000|2024-12-18 13:10:00|15389.1|15388.4|15391.2|15390.5|15391.8|15390.8|15387.6|15386.3|350
1734527700000|2024-12-18 13:15:00|15391.1|15390.4|15394.1|15393.4|15394.5|15393.8|15390.2|15388.9|216
1734528000000|2024-12-18 13:20:00|15393.9|15393.2|15390.1|15389.1|15395.6|15394.3|15389.8|15387.9|340
1734528300000|2024-12-18 13:25:00|15390.2|15389.2|15393|15389|15393.1|15391.9|15388.5|15387.8|185
1734528600000|2024-12-18 13:30:00|15392.6|15388.8|15393.1|15392.4|15395.6|15394.9|15389.3|15388|284
1734528900000|2024-12-18 13:35:00|15393.3|15392.6|15387|15386|15394.8|15394|15386.1|15384.9|327
1734529200000|2024-12-18 13:40:00|15387.6|15386.6|15389.6|15388.9|15391.4|15389.9|15387.5|15386.5|279
1734529500000|2024-12-18 13:45:00|15389.3|15388.6|15388.6|15387.9|15390.5|15389.8|15384.7|15383.9|361
1734529800000|2024-12-18 13:50:00|15388.5|15387.8|15389.6|15388.6|15389.7|15389|15381.6|15380.9|334
1734530100000|2024-12-18 13:55:00|15389.7|15388.7|15385.3|15384.6|15390.1|15389.4|15385.1|15384.4|355
1734530400000|2024-12-18 14:00:00|15385.5|15384.8|15374|15373|15385.5|15384.8|15373.9|15372.9|494
1734530700000|2024-12-18 14:05:00|15373.9|15372.9|15373.6|15372.9|15376.5|15375.8|15370.8|15370.1|378
1734531000000|2024-12-18 14:10:00|15373.7|15373|15379.2|15378.2|15380.6|15378.9|15373.5|15372.8|348
1734531300000|2024-12-18 14:15:00|15378.9|15378.1|15377.4|15376.7|15379.4|15378.7|15373.7|15373|267
1734531600000|2024-12-18 14:20:00|15377.6|15376.9|15378.3|15377.6|15378.6|15377.9|15375.5|15374.3|200
1734531900000|2024-12-18 14:25:00|15378.4|15377.7|15384.5|15382.6|15384.5|15383.5|15377.4|15376.7|288
1734532200000|2024-12-18 14:30:00|15384.9|15383.1|15387.5|15385.7|15388.1|15386.6|15382.9|15381.7|406
1734532500000|2024-12-18 14:35:00|15387.7|15385.9|15386.8|15386.1|15390.7|15390|15385.7|15385|308
1734532800000|2024-12-18 14:40:00|15386.9|15386.2|15378.3|15377.6|15387.4|15386.7|15378|15377.3|302
1734533100000|2024-12-18 14:45:00|15378.8|15378.1|15383.9|15382.1|15384.7|15383.3|15377.3|15376.2|374
1734533400000|2024-12-18 14:50:00|15383.5|15382.2|15377.1|15376.1|15383.8|15382.2|15376.1|15374.3|452
1734533700000|2024-12-18 14:55:00|15376.9|15375.9|15378.6|15377.6|15378.8|15377.6|15372.7|15372|540
1734534000000|2024-12-18 15:00:00|15378.7|15377.7|15371.7|15369.8|15378.7|15378|15368.5|15367.5|425
1734534300000|2024-12-18 15:05:00|15371.6|15369.7|15380.1|15379.1|15381.4|15380.4|15369.7|15367.9|450
1734534600000|2024-12-18 15:10:00|15380|15379|15381.9|15380.9|15383.3|15382.3|15377.2|15376.5|344
1734534900000|2024-12-18 15:15:00|15382|15381|15388.9|15387.1|15389|15388|15380.8|15380.1|326
1734535200000|2024-12-18 15:20:00|15388.8|15386.9|15385.7|15385|15388.8|15386.9|15384|15382.9|287
1734535500000|2024-12-18 15:25:00|15385.8|15385.1|15387.7|15386|15390.7|15389.1|15384.4|15383.4|430
1734535800000|2024-12-18 15:30:00|15387.8|15386.1|15386|15385.3|15387.8|15386.1|15380.9|15379.1|309
1734536100000|2024-12-18 15:35:00|15386.1|15385.4|15390.7|15390|15393.2|15392.5|15385.3|15384.6|273
1734536400000|2024-12-18 15:40:00|15390.5|15389.8|15390.8|15390.1|15392.7|15392|15387.1|15386.4|291
1734536700000|2024-12-18 15:45:00|15390.4|15389.7|15404|15403.3|15404.5|15403.6|15390.4|15389.7|423
1734537000000|2024-12-18 15:50:00|15404.2|15403.5|15401.2|15399.4|15405.8|15405|15400|15398.7|441
1734537300000|2024-12-18 15:55:00|15401.1|15400|15402.6|15401.9|15404.6|15403.9|15399.2|15398.4|451
1734537600000|2024-12-18 16:00:00|15402.7|15402|15404.7|15402.9|15409.6|15408.5|15402.2|15401.5|448
1734537900000|2024-12-18 16:05:00|15404.6|15402.7|15407.7|15406.7|15409.9|15408.2|15404.5|15402.6|340
1734538200000|2024-12-18 16:10:00|15407.6|15406.6|15404.6|15402.5|15409.4|15408.6|15403.8|15402.5|312
1734538500000|2024-12-18 16:15:00|15404.5|15402.6|15398.8|15396.7|15405.4|15403.6|15398.3|15396.1|318
1734538800000|2024-12-18 16:20:00|15398.7|15396.6|15397.9|15396.9|15401.5|15399.5|15397.4|15395.8|370
1734539100000|2024-12-18 16:25:00|15397.7|15396.7|15400.6|15399.9|15404.3|15403.3|15397.7|15395.8|299
1734539400000|2024-12-18 16:30:00|15400.5|15399.8|15403.1|15401.5|15405.1|15403.3|15400|15399.3|375
1734539700000|2024-12-18 16:35:00|15403.2|15401.6|15407.3|15406.6|15409.4|15408.6|15402.4|15401.2|233
1734540000000|2024-12-18 16:40:00|15407.2|15406.5|15402.6|15401.6|15407.2|15406.5|15399.7|15397.9|322
1734540300000|2024-12-18 16:45:00|15402.5|15401.5|15402.5|15401.5|15404.8|15403.9|15402.1|15401.4|201
1734540600000|2024-12-18 16:50:00|15402.6|15401.6|15402.7|15401.7|15404.1|15403.4|15401.6|15400.6|186
1734540900000|2024-12-18 16:55:00|15402.6|15401.6|15400.7|15400|15404.1|15403.4|15400.3|15399.3|311
1734541200000|2024-12-18 17:00:00|15400.8|15400.1|15396|15395|15402.4|15401.4|15395.8|15394.8|323
1734541500000|2024-12-18 17:05:00|15396.1|15395.1|15394.6|15393.6|15397.6|15396|15394.5|15392.7|352
1734541800000|2024-12-18 17:10:00|15394.5|15393.5|15394.3|15393.6|15395.9|15394.8|15393.5|15392.1|210
1734542100000|2024-12-18 17:15:00|15394.2|15393.5|15396.7|15395.7|15398.5|15397.6|15394.2|15393|293
1734542400000|2024-12-18 17:20:00|15396.6|15395.6|15394|15393.3|15397.6|15396.9|15393|15392|172
1734542700000|2024-12-18 17:25:00|15393.5|15392.8|15393.2|15392.5|15394.6|15393.9|15391.6|15390.9|197
1734543000000|2024-12-18 17:30:00|15393.1|15392.4|15390.5|15389.8|15393.6|15392.6|15389.4|15388.7|188
1734543300000|2024-12-18 17:35:00|15389.7|15389|15384.9|15384.2|15389.7|15389|15383.5|15382.8|276
1734543600000|2024-12-18 17:40:00|15385.1|15384.4|15380.2|15379.5|15385.2|15384.5|15377.9|15377.2|259
1734543900000|2024-12-18 17:45:00|15380.1|15379.4|15375|15374.3|15380.1|15379.4|15374.7|15374|244
1734544200000|2024-12-18 17:50:00|15374.9|15374.2|15383|15382.3|15383.5|15382.5|15374.9|15374.2|267
1734544500000|2024-12-18 17:55:00|15383.1|15382.4|15383|15382.3|15386.8|15385.5|15382.4|15381.7|325
1734544800000|2024-12-18 18:00:00|15382.9|15382.2|15381.7|15381|15384|15383.3|15380|15379.3|258
1734545100000|2024-12-18 18:05:00|15381.4|15380.7|15381.1|15380.4|15383.5|15382.3|15380.9|15380.1|256
1734545400000|2024-12-18 18:10:00|15380.9|15380.2|15375.2|15374.5|15382|15381.3|15374.8|15374.1|259
1734545700000|2024-12-18 18:15:00|15375|15374.3|15375|15374.3|15376.7|15376|15372.5|15371.8|222
1734546000000|2024-12-18 18:20:00|15375.1|15374.4|15373.4|15372.4|15377.5|15376|15373.2|15372.2|255
1734546300000|2024-12-18 18:25:00|15373.3|15372.3|15376.3|15375.6|15377.6|15376.5|15373.1|15372.1|197
1734546600000|2024-12-18 18:30:00|15376.2|15375.5|15375.7|15375|15378.3|15377.2|15373.7|15373|353
1734546900000|2024-12-18 18:35:00|15375.6|15374.9|15375.9|15375.2|15378.9|15378.2|15374.7|15374|266
1734547200000|2024-12-18 18:40:00|15375.8|15375.1|15375.7|15375|15376|15375.3|15373.8|15373.1|163
1734547500000|2024-12-18 18:45:00|15375.5|15374.8|15377.1|15375.4|15377.6|15375.8|15374|15372.9|315
1734547800000|2024-12-18 18:50:00|15377.3|15375.5|15378.5|15377.5|15380.5|15378.9|15376.7|15375|265
1734548100000|2024-12-18 18:55:00|15378.8|15377.8|15376.2|15370.2|15383|15380.1|15376.2|15370.2|306
1734548400000|2024-12-18 19:00:00|15375.3|15369.3|15438.1|15436.3|15444.2|15440.8|15375.1|15369.1|1554
1734548700000|2024-12-18 19:05:00|15438.6|15436.5|15450.6|15449|15451.7|15450|15433.8|15432.2|1296
1734549000000|2024-12-18 19:10:00|15450.7|15449.1|15458.4|15456.8|15463.7|15462.4|15448.4|15446.9|1148
1734549300000|2024-12-18 19:15:00|15458.2|15456.6|15440.9|15439.4|15460.4|15459.3|15439.1|15437.9|965
1734549600000|2024-12-18 19:20:00|15440.5|15439.5|15440.7|15440|15445.4|15444|15437.9|15436.9|667
1734549900000|2024-12-18 19:25:00|15440.8|15440.1|15434.5|15432.8|15445.1|15444.1|15428|15427|650
1734550200000|2024-12-18 19:30:00|15435|15433.3|15443.3|15441.3|15446.7|15445|15434.2|15431.9|1000
1734550500000|2024-12-18 19:35:00|15443.4|15441.6|15459.7|15457.5|15462.5|15459.9|15440.5|15437.9|1251
1734550800000|2024-12-18 19:40:00|15460.6|15457.4|15457.7|15455.1|15460.9|15458.3|15448.7|15446.5|1290
1734551100000|2024-12-18 19:45:00|15457.6|15455.2|15464.5|15462.3|15464.6|15462.8|15448.7|15447.7|820
1734551400000|2024-12-18 19:50:00|15464.3|15462.7|15459.3|15458.3|15464.3|15462.7|15448.9|15447.5|764
1734551700000|2024-12-18 19:55:00|15459.4|15458.4|15465.5|15464.5|15467.2|15465.7|15458.6|15456.7|791
1734552000000|2024-12-18 20:00:00|15466.1|15465.1|15439.3|15438.3|15466.5|15465.5|15438.7|15437.6|920
1734552300000|2024-12-18 20:05:00|15439.4|15438.4|15444|15443|15455.9|15454.3|15439.4|15438.4|1019
1734552600000|2024-12-18 20:10:00|15443.7|15442.7|15444.3|15442.7|15447.6|15446.6|15433.6|15432.6|970
1734552900000|2024-12-18 20:15:00|15444.4|15442.9|15451.2|15450.2|15456.9|15455.9|15440.6|15439.3|964
1734553200000|2024-12-18 20:20:00|15451.5|15450.5|15444|15443|15457.5|15456.5|15439.3|15438.1|934
1734553500000|2024-12-18 20:25:00|15444.3|15443.3|15465.2|15464.5|15465.3|15464.6|15443.1|15442.1|796
1734553800000|2024-12-18 20:30:00|15465.3|15464.6|15462.8|15461.8|15467|15466.3|15459.9|15458.3|666
1734554100000|2024-12-18 20:35:00|15462.9|15461.9|15474.6|15473.6|15475.4|15474.2|15460.1|15459.1|662
1734554400000|2024-12-18 20:40:00|15475.1|15474.1|15466.6|15465.6|15478.1|15477.4|15461.3|15460.3|835
1734554700000|2024-12-18 20:45:00|15466.4|15465.4|15459.5|15458.5|15467.3|15466.3|15456.1|15455.1|730
1734555000000|2024-12-18 20:50:00|15459.2|15458.2|15467.2|15466.2|15472.5|15471.5|15457.6|15456.6|762
1734555300000|2024-12-18 20:55:00|15467|15466|15470.3|15468|15470.7|15469.7|15463.4|15462.4|855
1734555600000|2024-12-18 21:00:00|15469.9|15467.6|15465|15464|15469.9|15467.6|15461.2|15459.6|713
1734555900000|2024-12-18 21:05:00|15465.1|15464.1|15459.3|15458.3|15466.9|15465.9|15451.1|15450.1|514
1734556200000|2024-12-18 21:10:00|15459.4|15458.4|15467.6|15466.6|15468.3|15467.3|15459.2|15458.2|320
1734556500000|2024-12-18 21:15:00|15467.5|15466.5|15468.9|15467.9|15470.2|15469.2|15466.4|15465.4|249
1734556800000|2024-12-18 21:20:00|15468.8|15467.8|15469.4|15468.4|15473.7|15472.7|15463.8|15462.8|310
1734557100000|2024-12-18 21:25:00|15469.2|15468.2|15469|15468.3|15471.3|15470.6|15465|15464|340
1734557400000|2024-12-18 21:30:00|15469.2|15468.5|15474.6|15473|15476.9|15475.7|15468.6|15467.1|325
1734557700000|2024-12-18 21:35:00|15474.7|15473.7|15474.6|15472.1|15476.4|15474.1|15473.2|15471.2|375
1734558000000|2024-12-18 21:40:00|15474.4|15472|15475.1|15471.9|15475.4|15473.9|15472.1|15470.9|231
1734558300000|2024-12-18 21:45:00|15474.9|15472|15482.3|15480.5|15484.5|15482.3|15474.2|15472|354
1734558600000|2024-12-18 21:50:00|15482.1|15480.3|15486.3|15482.2|15486.6|15483.1|15481|15478.3|424
1734558900000|2024-12-18 21:55:00|15487.2|15481.3|15475.2|15468.2|15489.8|15484.3|15475.2|15468.2|410
1734559200000|2024-12-18 22:00:00|15475.1|15468.1|15482.3|15475.3|15486|15479|15474.5|15467.5|26
1734559500000|2024-12-18 22:05:00|15482.2|15475.2|15483.4|15476.4|15483.4|15476.4|15482.2|15475.2|11
1734559800000|2024-12-18 22:10:00|15483.3|15476.3|15483.4|15476.4|15483.5|15476.5|15483.3|15476.3|4
1734560100000|2024-12-18 22:15:00|15483.3|15476.3|15482.8|15475.8|15483.3|15476.3|15482.3|15475.3|11
1734560400000|2024-12-18 22:20:00|15483|15476|15484.5|15477.5|15485.2|15478.2|15482.2|15475.2|25
1734560700000|2024-12-18 22:25:00|15484.7|15477.7|15484.7|15477.7|15484.8|15477.8|15482.8|15475.8|17
1734561000000|2024-12-18 22:30:00|15484.8|15477.8|15483.1|15476.1|15486.8|15479.8|15482.2|15475.2|26
1734561300000|2024-12-18 22:35:00|15484.3|15477.3|15483.8|15476.8|15484.5|15477.5|15483.6|15476.6|8
1734561600000|2024-12-18 22:40:00|15484|15477|15480.8|15473.8|15484|15477|15480.8|15473.8|28
1734561900000|2024-12-18 22:45:00|15480.7|15473.7|15481.2|15474.2|15481.2|15474.2|15478.9|15472.1|18
1734562200000|2024-12-18 22:50:00|15481|15474|15479.5|15472.5|15481|15474|15478.8|15472.3|16
1734562500000|2024-12-18 22:55:00|15478.5|15472|15479.3|15472.8|15479.7|15472.8|15478.1|15471.5|26
1734562800000|2024-12-18 23:00:00|15479.2|15472.5|15473.6|15468.4|15480.4|15474.5|15472.5|15466.7|145
1734563100000|2024-12-18 23:05:00|15473.1|15468.9|15469.6|15466.1|15476.2|15472.5|15468.5|15464.8|120
1734563400000|2024-12-18 23:10:00|15469.4|15466.2|15471|15468.3|15471.4|15468.6|15464.9|15461.5|185
1734563700000|2024-12-18 23:15:00|15470.9|15468.4|15459.7|15456|15471.1|15468.8|15458.1|15456|203
1734564000000|2024-12-18 23:20:00|15460|15456.2|15459.5|15457.3|15460.5|15457.9|15453.9|15450.8|277
1734564300000|2024-12-18 23:25:00|15459.3|15457.2|15466.3|15463|15468|15464.8|15459.3|15457.2|205
1734564600000|2024-12-18 23:30:00|15466.6|15463.4|15464.9|15463.2|15467.3|15463.9|15462.7|15460.3|166
1734564900000|2024-12-18 23:35:00|15465|15463.3|15465.3|15463.3|15470.8|15468.7|15464.7|15462.8|205
1734565200000|2024-12-18 23:40:00|15465.2|15463.1|15457.8|15456.1|15465.3|15463.1|15454.9|15452.4|267
1734565500000|2024-12-18 23:45:00|15457.7|15456|15452.1|15449.9|15459.3|15456.3|15450.6|15448.1|375
1734565800000|2024-12-18 23:50:00|15451.9|15449.7|15462.9|15460.4|15463.4|15461.6|15444.7|15442.9|542
1734566100000|2024-12-18 23:55:00|15463.2|15460.5|15468.6|15465.7|15475|15471.9|15460.4|15457.9|627
1734566400000|2024-12-19 00:00:00|15468.7|15465.5|15465.9|15464.3|15477.8|15474.8|15464.3|15462.1|649
1734566700000|2024-12-19 00:05:00|15465.6|15464.6|15459.7|15458.7|15466.3|15465|15458.1|15457.1|489
1734567000000|2024-12-19 00:10:00|15459.8|15458.8|15461.5|15459.9|15463.2|15461.3|15454.4|15453.1|421
1734567300000|2024-12-19 00:15:00|15461.4|15459.7|15475.4|15474.4|15476.5|15475.3|15457.3|15456.1|526
1734567600000|2024-12-19 00:20:00|15475.3|15474.3|15484.9|15483.3|15486.8|15485.8|15475.2|15474.2|700
1734567900000|2024-12-19 00:25:00|15484.8|15483.2|15484.7|15483.2|15490.3|15488.6|15482|15480.8|500
1734568200000|2024-12-19 00:30:00|15485|15483.4|15475.1|15473.4|15486.2|15484.7|15475.1|15473.4|409
1734568500000|2024-12-19 00:35:00|15475.4|15473.7|15483.1|15482.1|15484.4|15483|15475.1|15473.5|469
1734568800000|2024-12-19 00:40:00|15483|15482|15486|15484.4|15487.8|15486.1|15480.4|15478.8|375
1734569100000|2024-12-19 00:45:00|15485.9|15484.1|15481.5|15480.8|15487.8|15486.8|15478.5|15477.5|455
1734569400000|2024-12-19 00:50:00|15482.4|15480|15485.3|15483.6|15488.7|15486.8|15478|15477|619
1734569700000|2024-12-19 00:55:00|15484.2|15482.6|15482.9|15482.2|15486.5|15484.9|15477.1|15476.1|550
1734570000000|2024-12-19 01:00:00|15483|15482.3|15484.1|15483.1|15484.7|15483.7|15475.7|15475|541
1734570300000|2024-12-19 01:05:00|15484|15483|15484|15483.3|15486.1|15485.1|15477.6|15476.5|314
1734570600000|2024-12-19 01:10:00|15484.2|15483.5|15486.1|15484.5|15487|15485.9|15483.3|15482.3|303
1734570900000|2024-12-19 01:15:00|15485.8|15484.8|15474.6|15473.1|15486.2|15484.9|15473.7|15471.9|453
1734571200000|2024-12-19 01:20:00|15474.7|15473|15473.2|15471.2|15475.2|15474.2|15469.9|15468.5|364
1734571500000|2024-12-19 01:25:00|15473.9|15471.8|15479.4|15478.4|15480.8|15479.1|15473.9|15471.8|355
1734571800000|2024-12-19 01:30:00|15480.1|15479.1|15480|15478.1|15483.3|15480.8|15464.7|15462.1|509
1734572100000|2024-12-19 01:35:00|15479.9|15478|15477.9|15476.9|15486|15484.2|15474.4|15473.1|435
1734572400000|2024-12-19 01:40:00|15478.3|15477.3|15475.5|15473.3|15481.4|15478.8|15473.9|15471.7|304
1734572700000|2024-12-19 01:45:00|15475.6|15473.1|15469.7|15468.7|15475.6|15473.1|15467.8|15466.8|473
1734573000000|2024-12-19 01:50:00|15469.6|15468.6|15470|15467.3|15473|15471.8|15468.8|15467.3|280
1734573300000|2024-12-19 01:55:00|15469.6|15467|15465.4|15464.4|15471.3|15469.8|15465.1|15462.4|296
1734573600000|2024-12-19 02:00:00|15465.3|15464.3|15461.9|15460.1|15465.3|15464.3|15454.6|15452.8|395
1734573900000|2024-12-19 02:05:00|15462.3|15459.5|15459.6|15457.3|15464.4|15462|15457.6|15455.8|389
1734574200000|2024-12-19 02:10:00|15459.5|15457.1|15456.4|15454.3|15461.5|15460|15456.4|15454.2|274
1734574500000|2024-12-19 02:15:00|15456.3|15454.2|15452.5|15451.8|15456.3|15455.1|15451.4|15450.3|277
1734574800000|2024-12-19 02:20:00|15452.4|15451.7|15449.7|15448.7|15452.9|15452.2|15448|15447|210
1734575100000|2024-12-19 02:25:00|15449.8|15448.8|15448.6|15446.4|15451.5|15449.5|15447.1|15446|215
1734575400000|2024-12-19 02:30:00|15448.8|15446.6|15458.3|15456.4|15460.4|15459|15448.5|15446.3|332
1734575700000|2024-12-19 02:35:00|15458.5|15456.5|15461.9|15460.9|15462.1|15461.1|15458.3|15456.5|132
1734576000000|2024-12-19 02:40:00|15461|15460|15463.4|15461.4|15467.9|15464.9|15457.7|15456.7|215
1734576300000|2024-12-19 02:45:00|15463.7|15461.5|15460.8|15458.8|15466.7|15463.6|15459.6|15457.3|164
1734576600000|2024-12-19 02:50:00|15460.7|15458.9|15511.8|15509.3|15530.5|15526.3|15458.8|15456.2|750
1734576900000|2024-12-19 02:55:00|15512|15509.5|15512.4|15506.4|15521.9|15519.2|15504.6|15501.4|700
1734577200000|2024-12-19 03:00:00|15512.6|15506.6|15507.5|15503.8|15513|15508.1|15498|15493.9|627
1734577500000|2024-12-19 03:05:00|15507.2|15503.7|15516.2|15514.1|15518.3|15516.5|15506.7|15502.9|473
1734577800000|2024-12-19 03:10:00|15516.6|15513.7|15536.4|15534.2|15536.6|15534.6|15516.6|15513.7|552
1734578100000|2024-12-19 03:15:00|15536.6|15534.8|15538.8|15536.6|15539|15536.9|15527.9|15526.2|406
1734578400000|2024-12-19 03:20:00|15539.3|15536.8|15536.2|15534|15545.1|15543.3|15535.3|15532.9|369
1734578700000|2024-12-19 03:25:00|15535.3|15533.2|15523.3|15519.8|15540.4|15537.5|15523.3|15519.5|349
1734579000000|2024-12-19 03:30:00|15522.8|15519.5|15524.2|15522.1|15531.3|15529.2|15522.8|15517.8|313
1734579300000|2024-12-19 03:35:00|15524.6|15522|15526.7|15523.7|15534.2|15532.3|15524.5|15521.8|276
1734579600000|2024-12-19 03:40:00|15527.5|15523.6|15520|15518.3|15531.5|15529.4|15519.7|15517.9|290
1734579900000|2024-12-19 03:45:00|15520.2|15518.5|15529.8|15526.7|15531.9|15529.6|15519.7|15516.5|324
1734580200000|2024-12-19 03:50:00|15529.7|15526.6|15526.5|15525|15530.5|15527.6|15520.6|15518.3|241
1734580500000|2024-12-19 03:55:00|15526.7|15524.6|15526.7|15525.7|15528.4|15526.6|15523|15520.1|242
1734580800000|2024-12-19 04:00:00|15526.6|15524.9|15524.9|15523.9|15527.6|15526|15522.3|15519.6|289
1734581100000|2024-12-19 04:05:00|15525.2|15523.7|15523.5|15520.7|15526.1|15524.9|15518.6|15516.6|301
1734581400000|2024-12-19 04:10:00|15523.3|15520.6|15526.3|15524.4|15532|15529.7|15522.1|15520.2|260
1734581700000|2024-12-19 04:15:00|15526.5|15524.6|15523|15521.3|15527.8|15525.7|15522.9|15520.8|313
1734582000000|2024-12-19 04:20:00|15522.7|15521|15518.8|15516.5|15523.4|15521.3|15515.6|15513.5|252
1734582300000|2024-12-19 04:25:00|15518.9|15516.3|15523.8|15522.2|15524.8|15523|15515.8|15513.7|349
1734582600000|2024-12-19 04:30:00|15524.5|15522|15527.9|15525.8|15528.9|15527.3|15523.8|15521.8|255
1734582900000|2024-12-19 04:35:00|15528|15525.9|15527.2|15526.2|15528.9|15527.2|15524.2|15522.5|257
1734583200000|2024-12-19 04:40:00|15527.6|15526.6|15527.3|15525.1|15528.7|15527.2|15526|15523.6|193
1734583500000|2024-12-19 04:45:00|15527.6|15525.2|15528.4|15527.4|15530.7|15529.7|15526.9|15524.6|252
1734583800000|2024-12-19 04:50:00|15528.5|15527.5|15532.2|15529.7|15532.8|15531.1|15527.3|15525.5|282
1734584100000|2024-12-19 04:55:00|15532|15529.6|15531.9|15529.6|15536.4|15534.7|15530.9|15529|240
1734584400000|2024-12-19 05:00:00|15532.4|15529.3|15534.1|15532.3|15535.6|15533.4|15525.7|15523.7|393
1734584700000|2024-12-19 05:05:00|15534.2|15532.2|15534.5|15533.5|15537.2|15535.8|15531.9|15530.1|347
1734585000000|2024-12-19 05:10:00|15534.6|15533.6|15538.5|15536.4|15540.2|15538.7|15534.4|15532.4|289
1734585300000|2024-12-19 05:15:00|15538.4|15536.5|15539.4|15538.4|15548.3|15546.2|15536.4|15534.2|319
1734585600000|2024-12-19 05:20:00|15539.7|15538.7|15543.1|15541|15545.9|15543.8|15539.6|15537.9|250
1734585900000|2024-12-19 05:25:00|15543.3|15541.1|15540.4|15539.4|15544.1|15542.1|15537.1|15535.2|182
1734586200000|2024-12-19 05:30:00|15540.5|15539.5|15536.9|15535.4|15541.4|15539.7|15536.9|15534.9|273
1734586500000|2024-12-19 05:35:00|15537|15535.5|15537|15535.2|15541|15539.2|15533.4|15531.2|289
1734586800000|2024-12-19 05:40:00|15537.4|15534.7|15536.8|15535.8|15539.2|15537.5|15532.3|15529.1|310
1734587100000|2024-12-19 05:45:00|15536.7|15535.7|15533.8|15531.7|15539.7|15537.8|15533.1|15531|314
1734587400000|2024-12-19 05:50:00|15533.4|15531.1|15529.4|15526.3|15534.3|15532.3|15528.1|15525.8|417
1734587700000|2024-12-19 05:55:00|15528.8|15527|15524.1|15521.9|15531.1|15529.4|15520.6|15518.4|476
1734588000000|2024-12-19 06:00:00|15524|15522|15528.8|15525.9|15530|15528.3|15524|15522|468
1734588300000|2024-12-19 06:05:00|15528.9|15526|15533.5|15532.5|15534.1|15532.6|15526.4|15524.1|282
1734588600000|2024-12-19 06:10:00|15533.4|15532.4|15532.4|15530.6|15535.4|15534.4|15529.4|15527.6|269
1734588900000|2024-12-19 06:15:00|15532.3|15530.7|15520.6|15518.3|15532.9|15531|15518.9|15515.8|339
1734589200000|2024-12-19 06:20:00|15519.9|15517.7|15518.6|15515.7|15520.1|15517.7|15513.3|15511.4|327
1734589500000|2024-12-19 06:25:00|15518.3|15515.5|15522.7|15520.8|15525.8|15523.8|15517.2|15514.5|335
1734589800000|2024-12-19 06:30:00|15522.6|15520.5|15515.1|15512.7|15525.8|15522.6|15494.2|15489.7|630
1734590100000|2024-12-19 06:35:00|15515.2|15512.9|15570.9|15564.9|15585.7|15581.6|15514.4|15512.2|1059
1734590400000|2024-12-19 06:40:00|15571.2|15565.2|15583.4|15580.3|15588.8|15584.3|15563.3|15558.8|711
1734590700000|2024-12-19 06:45:00|15583.9|15580.8|15595.2|15592.1|15600.4|15596.6|15582.1|15579.1|889
1734591000000|2024-12-19 06:50:00|15593.3|15592|15604.2|15601.3|15610.4|15607.8|15588.9|15586.4|856
1734591300000|2024-12-19 06:55:00|15605.1|15602.7|15612.1|15608.8|15615.9|15613.8|15601.8|15599.6|680
1734591600000|2024-12-19 07:00:00|15612.2|15609|15634.6|15632.6|15635.1|15632.6|15611.6|15608.8|995
1734591900000|2024-12-19 07:05:00|15634.8|15632.9|15647.5|15643.3|15649.5|15646.9|15628.5|15626.4|933
1734592200000|2024-12-19 07:10:00|15647.4|15643.4|15652.3|15650.1|15664.1|15660.3|15646|15642.7|1173
1734592500000|2024-12-19 07:15:00|15652.5|15650.3|15662|15658.6|15664.5|15661|15651.1|15647.7|950
1734592800000|2024-12-19 07:20:00|15662.1|15658.7|15645.8|15643.6|15662.9|15660.7|15644.1|15641.3|953
1734593100000|2024-12-19 07:25:00|15646|15643.7|15650.1|15647.5|15657.7|15655.7|15642.9|15640.8|852
1734593400000|2024-12-19 07:30:00|15650.6|15648.1|15666.5|15665.5|15679.4|15676.9|15647.7|15645.7|1118
1734593700000|2024-12-19 07:35:00|15666.2|15665.2|15651.6|15648.4|15666.4|15665.2|15650.5|15648|900
1734594000000|2024-12-19 07:40:00|15651.1|15648.1|15640.4|15638.9|15655.4|15653.9|15632.3|15629.5|846
1734594300000|2024-12-19 07:45:00|15640.2|15639.2|15633.5|15631.8|15644.6|15642.4|15628.8|15627|714
1734594600000|2024-12-19 07:50:00|15633.3|15631.5|15636.1|15634.4|15639.4|15636.7|15625.5|15623.6|744
1734594900000|2024-12-19 07:55:00|15636.2|15634.5|15648.5|15647.5|15652.9|15651.1|15636.2|15634.5|745
1734595200000|2024-12-19 08:00:00|15649.8|15647.2|15654.7|15653.7|15662.9|15661.3|15648.4|15646.7|863
1734595500000|2024-12-19 08:05:00|15654.6|15653.6|15653.1|15650.8|15660.1|15659.1|15652.3|15650.8|752
1734595800000|2024-12-19 08:10:00|15653.8|15650.7|15652.5|15651.5|15654.8|15652.8|15644.2|15643|633
1734596100000|2024-12-19 08:15:00|15652.4|15651.4|15657.4|15656.4|15660.5|15658.7|15650.1|15648.4|483
1734596400000|2024-12-19 08:20:00|15657.6|15656.6|15674.4|15672.9|15675.3|15673.8|15657.3|15656.3|656
1734596700000|2024-12-19 08:25:00|15674.2|15673.2|15681.6|15679.9|15681.7|15680.3|15669|15667.4|792
1734597000000|2024-12-19 08:30:00|15682.1|15680.4|15691.7|15689.3|15692.3|15690.2|15680.8|15679.3|701
1734597300000|2024-12-19 08:35:00|15691.8|15689.4|15698|15696.4|15699.9|15698.9|15689.2|15687.5|569
1734597600000|2024-12-19 08:40:00|15697.9|15696.3|15695.3|15691.6|15707.8|15706.2|15693.5|15690.3|807
1734597900000|2024-12-19 08:45:00|15695.2|15692|15666.1|15661.9|15695.7|15693.9|15657.5|15654.6|704
1734598200000|2024-12-19 08:50:00|15666|15662|15680.8|15678.8|15681.3|15679.5|15666|15661.8|825
1734598500000|2024-12-19 08:55:00|15681|15679.1|15689.1|15686.6|15694.8|15693.2|15681|15679|705
1734598800000|2024-12-19 09:00:00|15689|15686.5|15701.6|15699.7|15708.7|15707.1|15689|15686.5|1015
1734599100000|2024-12-19 09:05:00|15701.5|15699.8|15705.2|15703.2|15715.1|15713.6|15700|15697.9|748
1734599400000|2024-12-19 09:10:00|15705.3|15702.6|15693.4|15691.3|15707.8|15705.8|15692.8|15690.5|682
1734599700000|2024-12-19 09:15:00|15692.9|15691|15689.8|15688|15703.2|15701.3|15689.5|15687.8|541
1734600000000|2024-12-19 09:20:00|15689.9|15688.1|15679.9|15677.8|15691.4|15690.2|15676.4|15674.6|522
1734600300000|2024-12-19 09:25:00|15679.8|15678.1|15680.4|15677.9|15686.9|15684.9|15673.9|15671|543
1734600600000|2024-12-19 09:30:00|15680.3|15677.8|15686.8|15685.3|15688.6|15686.6|15674.2|15671.7|574
1734600900000|2024-12-19 09:35:00|15686.6|15685.6|15690.1|15687.9|15690.5|15689.2|15682.1|15680.7|570
1734601200000|2024-12-19 09:40:00|15690.2|15688|15697.9|15696.9|15698.6|15697.2|15689.4|15687.7|575
1734601500000|2024-12-19 09:45:00|15698.8|15697.8|15701.1|15698.5|15708.2|15706.2|15697.8|15696.8|555
1734601800000|2024-12-19 09:50:00|15701.3|15698.6|15701.8|15700.2|15705.1|15703.1|15694.7|15693|468
1734602100000|2024-12-19 09:55:00|15702|15700.4|15705.9|15703.5|15715.7|15714.1|15701.8|15700.4|701
1734602400000|2024-12-19 10:00:00|15705.6|15703.3|15692.9|15691.9|15705.6|15703.3|15690.1|15687.9|614
1734602700000|2024-12-19 10:05:00|15693|15692|15687.1|15686.1|15693|15692|15683.5|15682.8|322
1734603000000|2024-12-19 10:10:00|15687.4|15685.9|15689.3|15687.7|15693.3|15692.2|15687|15685.9|443
1734603300000|2024-12-19 10:15:00|15689.4|15687.8|15698.1|15697.1|15699.1|15698.1|15684.1|15683.1|512
1734603600000|2024-12-19 10:20:00|15697.6|15696.6|15703|15701.3|15707.3|15705.7|15696.6|15694.8|365
1734603900000|2024-12-19 10:25:00|15702.9|15700.7|15696.1|15693.3|15703.4|15701.4|15695.5|15693|421
1734604200000|2024-12-19 10:30:00|15696.2|15693.4|15692.4|15690.6|15697.5|15696.2|15683.6|15682|378
1734604500000|2024-12-19 10:35:00|15692.3|15690.5|15687.7|15686.1|15693.2|15691.8|15686.6|15685.1|346
1734604800000|2024-12-19 10:40:00|15688.4|15686.2|15689.1|15687.6|15694|15692.4|15687.4|15686.1|368
1734605100000|2024-12-19 10:45:00|15689|15687.5|15689.9|15688.9|15694|15692.6|15687.3|15685.7|329
1734605400000|2024-12-19 10:50:00|15690|15689|15689.4|15688.7|15692.1|15689.5|15687.6|15685.3|263
1734605700000|2024-12-19 10:55:00|15689.9|15688.9|15696.2|15694.7|15699.8|15697.6|15686.6|15684.4|441
1734606000000|2024-12-19 11:00:00|15696.3|15694.8|15702.5|15701.8|15702.6|15701.9|15693.7|15690.9|343
1734606300000|2024-12-19 11:05:00|15702.4|15701.7|15696.9|15695.9|15706.6|15705.9|15696.8|15695.8|351
1734606600000|2024-12-19 11:10:00|15697.1|15696.1|15695.9|15695.2|15702.2|15700.9|15694.9|15693.9|302
1734606900000|2024-12-19 11:15:00|15696.1|15695.4|15693.4|15692.4|15698.7|15697.7|15692.8|15691.2|293
1734607200000|2024-12-19 11:20:00|15693.6|15692.6|15691.7|15689.8|15696.1|15695.4|15689|15688|262
1734607500000|2024-12-19 11:25:00|15692.5|15690.8|15693.4|15692.7|15696.1|15695.3|15690.7|15689.2|242
1734607800000|2024-12-19 11:30:00|15693.5|15692.8|15696.2|15695.2|15703.7|15703|15693.4|15692.7|391
1734608100000|2024-12-19 11:35:00|15695.6|15694.6|15680.7|15677.7|15696.1|15695.1|15680.6|15677.7|488
1734608400000|2024-12-19 11:40:00|15680.1|15677.8|15683.5|15682.8|15684.1|15682.9|15674.7|15672.5|386
1734608700000|2024-12-19 11:45:00|15683.4|15682.7|15677.6|15676.6|15689.4|15687.4|15677.6|15676.5|387
1734609000000|2024-12-19 11:50:00|15677.7|15676.7|15680.2|15679.2|15683|15681|15674.8|15673.5|344
1734609300000|2024-12-19 11:55:00|15680.3|15679.3|15670.9|15668.6|15682.3|15681.6|15669|15666.6|350
1734609600000|2024-12-19 12:00:00|15670.8|15668.4|15675|15672.3|15680|15678.3|15669.9|15668|1054
1734609900000|2024-12-19 12:05:00|15674.9|15673|15683.6|15682.1|15685.3|15683.5|15673.4|15670.4|982
1734610200000|2024-12-19 12:10:00|15683.4|15681.1|15685|15683.2|15685.2|15683.5|15676.3|15674.3|949
1734610500000|2024-12-19 12:15:00|15685.1|15683.3|15682.3|15680.6|15686.2|15684.3|15680.1|15677.7|662
1734610800000|2024-12-19 12:20:00|15682.2|15680.5|15682.1|15680.1|15684.7|15683.2|15679.2|15677.6|749
1734611100000|2024-12-19 12:25:00|15682.2|15680.2|15687.4|15685.2|15687.4|15685.2|15681.2|15679.1|694
1734611400000|2024-12-19 12:30:00|15687.2|15685.3|15688.4|15686.6|15696.2|15694.4|15687.2|15685.2|886
1734611700000|2024-12-19 12:35:00|15688.3|15686.7|15685.7|15683.2|15688.5|15686.7|15680.3|15678.5|792
1734612000000|2024-12-19 12:40:00|15685.6|15683.1|15690.6|15688.9|15696|15693.7|15685|15682.9|888
1734612300000|2024-12-19 12:45:00|15690.4|15688.5|15690|15687.9|15695.7|15694.1|15687.7|15685.8|785
1734612600000|2024-12-19 12:50:00|15689.8|15687.8|15693|15691|15693.3|15691.4|15688.8|15687|687
1734612900000|2024-12-19 12:55:00|15693.1|15691.9|15695.1|15693|15698.7|15697|15692.1|15690.5|899
1734613200000|2024-12-19 13:00:00|15695|15693.2|15686|15684.2|15695|15693.2|15684.1|15681.9|1036
1734613500000|2024-12-19 13:05:00|15685.9|15684.1|15688.5|15686.4|15691.9|15689.9|15684.1|15682.1|951
1734613800000|2024-12-19 13:10:00|15687.8|15686.1|15683.1|15681.5|15690.8|15689|15680.8|15678.6|926
1734614100000|2024-12-19 13:15:00|15683.2|15681.6|15680.8|15679.1|15684.7|15682.7|15678.3|15676.6|809
1734614400000|2024-12-19 13:20:00|15681|15679.3|15676.1|15674.6|15685.8|15683.9|15672.5|15670.6|962
1734614700000|2024-12-19 13:25:00|15676.2|15674.5|15684.1|15678.1|15685.1|15681.5|15674.7|15672.9|811
1734615000000|2024-12-19 13:30:00|15688.2|15682.2|15702.9|15700.2|15705.2|15702.3|15687|15681|1154
1734615300000|2024-12-19 13:35:00|15702.6|15699.9|15670.5|15667.7|15706.5|15703.9|15670|15666.8|1292
1734615600000|2024-12-19 13:40:00|15670.7|15667.4|15673.7|15671.2|15678.3|15675.9|15642.4|15638.1|1274
1734615900000|2024-12-19 13:45:00|15673.4|15671.4|15679.8|15678|15682.6|15680.1|15672.6|15670.2|1013
1734616200000|2024-12-19 13:50:00|15680.5|15678.2|15682.5|15680.4|15686.9|15684.9|15679.6|15676.8|943
1734616500000|2024-12-19 13:55:00|15682.9|15681|15692|15690|15692.6|15690.7|15682.9|15681|1115
1734616800000|2024-12-19 14:00:00|15692.3|15690.1|15699.5|15698.5|15700.9|15699.2|15688.3|15686.7|924
1734617100000|2024-12-19 14:05:00|15699.3|15698.3|15698.6|15697.1|15705.1|15703.8|15693.3|15691.7|681
1734617400000|2024-12-19 14:10:00|15698.5|15697.5|15701.5|15700.5|15705.1|15704.1|15697.9|15696.6|677
1734617700000|2024-12-19 14:15:00|15701.7|15700.7|15716.9|15716.2|15721|15718.9|15699.1|15696.5|849
1734618000000|2024-12-19 14:20:00|15716.3|15715.6|15715.5|15713.2|15718.4|15716.6|15706.1|15704.4|619
1734618300000|2024-12-19 14:25:00|15715.2|15712.9|15715|15714.3|15716.7|15715.5|15709.6|15708.6|545
1734618600000|2024-12-19 14:30:00|15715.2|15714.5|15714.4|15712.5|15721.4|15720.4|15712.9|15711.1|667
1734618900000|2024-12-19 14:35:00|15714.2|15712.3|15716.7|15716|15718.8|15718.1|15711.9|15710|707
1734619200000|2024-12-19 14:40:00|15716.6|15715.9|15732.7|15730.7|15732.7|15730.7|15716.6|15715.9|728
1734619500000|2024-12-19 14:45:00|15732.6|15730.5|15732.7|15730.7|15735.6|15734.4|15731.8|15729.7|690
1734619800000|2024-12-19 14:50:00|15732.9|15730.9|15728.6|15727.6|15735.1|15734.3|15726.6|15724.6|675
1734620100000|2024-12-19 14:55:00|15728.5|15727.5|15720.3|15714.3|15731.5|15730.8|15716.9|15712.8|499
1734620400000|2024-12-19 15:00:00|15721.1|15715.6|15731|15730|15732.1|15730.4|15716.1|15715.1|609
1734620700000|2024-12-19 15:05:00|15730.8|15729.8|15730.3|15729.6|15733.8|15732.7|15726.5|15725.3|691
1734621000000|2024-12-19 15:10:00|15730.6|15729.9|15740.5|15738.7|15740.5|15739.4|15728.3|15727.6|786
1734621300000|2024-12-19 15:15:00|15740.4|15738.6|15742.8|15742.1|15743.2|15742.3|15735.5|15734.8|609
1734621600000|2024-12-19 15:20:00|15742.3|15741.6|15743.4|15741.8|15747.1|15745.9|15740.7|15740|422
1734621900000|2024-12-19 15:25:00|15743.5|15742.1|15748.5|15747.5|15753.9|15752.5|15743.5|15742.1|686
1734622200000|2024-12-19 15:30:00|15748.6|15747.6|15745.5|15744.8|15751.9|15751.2|15731.1|15730.1|805
1734622500000|2024-12-19 15:35:00|15745.6|15744.9|15742.2|15741.5|15746.6|15745.9|15738.8|15737.4|664
1734622800000|2024-12-19 15:40:00|15742.4|15741.7|15750.6|15749.6|15753|15752|15736.6|15735.6|710
1734623100000|2024-12-19 15:45:00|15750.3|15749.3|15758|15757|15758.3|15757.2|15747.4|15745.7|684
1734623400000|2024-12-19 15:50:00|15758.3|15757.3|15766.3|15764.7|15766.7|15765.1|15755.4|15754.4|619
1734623700000|2024-12-19 15:55:00|15766.7|15765|15771.8|15771.1|15774.5|15772.4|15762.2|15760.4|740
1734624000000|2024-12-19 16:00:00|15771.9|15771.2|15769.1|15768.1|15771.9|15771.2|15761.2|15760.5|607
1734624300000|2024-12-19 16:05:00|15769.6|15768.6|15776.3|15774.2|15778.5|15776.8|15769.4|15768.4|723
1734624600000|2024-12-19 16:10:00|15776.4|15774.3|15777.5|15776.5|15781.3|15780.3|15771.6|15770|572
1734624900000|2024-12-19 16:15:00|15777.4|15776.4|15769.6|15767.2|15778.3|15776.6|15768.7|15766.4|536
1734625200000|2024-12-19 16:20:00|15769.9|15767.5|15764.6|15763.9|15777.5|15776|15763.9|15762.6|666
1734625500000|2024-12-19 16:25:00|15764.7|15763.6|15769|15767.2|15773|15770.6|15763.9|15762.2|376
1734625800000|2024-12-19 16:30:00|15769.2|15767.3|15768.4|15767.4|15769.9|15767.9|15765.9|15764.7|354
1734626100000|2024-12-19 16:35:00|15768.7|15767.2|15763.7|15762.7|15773.8|15772.5|15763.6|15761.7|556
1734626400000|2024-12-19 16:40:00|15763.5|15762.5|15762.4|15760.6|15767.5|15765.8|15759.8|15759|429
1734626700000|2024-12-19 16:45:00|15762.2|15760.7|15767.7|15766.2|15769.1|15768.1|15762.1|15760.7|436
1734627000000|2024-12-19 16:50:00|15767.4|15766.4|15763.9|15763.2|15770.3|15769.1|15762.9|15761.9|402
1734627300000|2024-12-19 16:55:00|15763.8|15763.1|15773.5|15772.8|15774.2|15773.5|15763.8|15763.1|343
1734627600000|2024-12-19 17:00:00|15773.1|15772.4|15765.1|15764.1|15777.2|15776.5|15764.5|15763.7|466
1734627900000|2024-12-19 17:05:00|15765|15764|15759.4|15758.4|15765.4|15764.4|15757|15756.1|387
1734628200000|2024-12-19 17:10:00|15759.3|15758.3|15762.4|15761.7|15763.2|15762.5|15755.2|15754.1|291
1734628500000|2024-12-19 17:15:00|15762.8|15762.1|15766.1|15765.4|15770.6|15769.9|15762.8|15762.1|339
1734628800000|2024-12-19 17:20:00|15766|15765.3|15754.6|15753.6|15769.9|15769.2|15753.6|15752.6|405
1734629100000|2024-12-19 17:25:00|15754.3|15753.3|15755.4|15753.7|15760.6|15759.9|15754|15753.2|362
1734629400000|2024-12-19 17:30:00|15755.7|15754.7|15767.5|15766.8|15771.1|15770.4|15755.7|15754.7|259
1734629700000|2024-12-19 17:35:00|15768.1|15767.1|15766|15765|15772.4|15771.5|15765.1|15764.4|258
1734630000000|2024-12-19 17:40:00|15765.9|15764.9|15767.5|15766.5|15769.5|15767.7|15764.2|15761.9|308
1734630300000|2024-12-19 17:45:00|15767.8|15766.8|15766.1|15765.1|15770.8|15768.9|15764.8|15762.1|286
1734630600000|2024-12-19 17:50:00|15766.5|15764|15764.8|15764.1|15766.9|15766.2|15762.2|15761.3|192
1734630900000|2024-12-19 17:55:00|15764.6|15763.9|15770.2|15769.5|15775.3|15773.6|15764.5|15763.8|489
1734631200000|2024-12-19 18:00:00|15770.1|15769.4|15769.7|15769|15772.2|15771.2|15761.5|15759.9|534
1734631500000|2024-12-19 18:05:00|15771.6|15770.9|15768.7|15768|15773.8|15772.8|15763.5|15762|468
1734631800000|2024-12-19 18:10:00|15767.1|15766.4|15762.2|15761.5|15767.1|15766.4|15762.2|15761.3|318
1734632100000|2024-12-19 18:15:00|15762.1|15761.4|15759.6|15758.9|15767.4|15766.4|15759.5|15758.6|380
1734632400000|2024-12-19 18:20:00|15759.2|15758.5|15761.6|15760.1|15761.7|15760.7|15755.1|15754.4|366
1734632700000|2024-12-19 18:25:00|15761.4|15760.4|15768.9|15768.2|15769.9|15768.7|15761|15760|539
1734633000000|2024-12-19 18:30:00|15769.1|15768.4|15765.9|15764.9|15770.8|15770.1|15765.8|15764.8|273
1734633300000|2024-12-19 18:35:00|15766|15765|15769.5|15768.8|15771.5|15770|15765.5|15764.8|234
1734633600000|2024-12-19 18:40:00|15769.9|15769.2|15766.7|15766|15769.9|15769.2|15763|15761.3|268
1734633900000|2024-12-19 18:45:00|15766.8|15766.1|15759.2|15758.2|15768.7|15767.7|15759|15758|236
1734634200000|2024-12-19 18:50:00|15759|15758|15757.6|15756.6|15760.3|15759.3|15756.3|15755.3|286
1734634500000|2024-12-19 18:55:00|15757.7|15756.7|15754.5|15753.8|15759|15758.3|15753.4|15752.7|368
1734634800000|2024-12-19 19:00:00|15754.6|15753.9|15746|15745|15756|15755.3|15744.6|15743.6|387
1734635100000|2024-12-19 19:05:00|15746.2|15745.2|15744.8|15743.8|15748.8|15747.8|15744.1|15743.1|256
1734635400000|2024-12-19 19:10:00|15744.9|15743.9|15743.6|15742.6|15746.6|15745.9|15740.9|15740.1|241
1734635700000|2024-12-19 19:15:00|15743.7|15742.7|15745.5|15744.5|15747.5|15746.5|15743.2|15742.3|234
1734636000000|2024-12-19 19:20:00|15745.6|15744.6|15747.5|15746.5|15748.4|15747.4|15744.8|15744.1|266
1734636300000|2024-12-19 19:25:00|15747.3|15746.3|15750.5|15749.5|15753|15751.7|15745.6|15744.7|293
1734636600000|2024-12-19 19:30:00|15750.6|15749.6|15744.6|15743.6|15751|15750|15744.1|15743.2|188
1734636900000|2024-12-19 19:35:00|15744.7|15743.7|15742.6|15741.6|15747|15746|15742.3|15741.1|206
1734637200000|2024-12-19 19:40:00|15742.8|15741.8|15742|15741.3|15743.1|15742.1|15738.6|15737.6|227
1734637500000|2024-12-19 19:45:00|15742.1|15741.4|15743.4|15741.4|15746.1|15744|15741.9|15740.4|289
1734637800000|2024-12-19 19:50:00|15743.6|15741.5|15739.4|15738.4|15744|15742|15737.3|15736|272
1734638100000|2024-12-19 19:55:00|15739.3|15738.3|15742.6|15741.9|15744.1|15743.4|15735.6|15734.5|365
1734638400000|2024-12-19 20:00:00|15741.8|15741.1|15742.2|15740.7|15742.2|15741.2|15736.6|15735.9|349
1734638700000|2024-12-19 20:05:00|15741.9|15740.6|15735|15734|15743.3|15741.2|15734.6|15733.8|312
1734639000000|2024-12-19 20:10:00|15735.1|15734.1|15741.9|15741.2|15743.4|15742.6|15734.9|15733.9|276
1734639300000|2024-12-19 20:15:00|15742|15741.3|15741.4|15739.4|15744.6|15742.9|15738.4|15737.6|306
1734639600000|2024-12-19 20:20:00|15741.5|15739.3|15735.8|15734.8|15741.5|15740.2|15733.6|15732.9|280
1734639900000|2024-12-19 20:25:00|15736|15734.5|15736.1|15735.1|15738.1|15737.2|15734|15733.3|191
1734640200000|2024-12-19 20:30:00|15736.8|15735.8|15737.1|15734.3|15740.9|15738.9|15735.3|15734|392
1734640500000|2024-12-19 20:35:00|15737.2|15734.5|15742.4|15741.4|15743.6|15742.9|15734.6|15732.6|387
1734640800000|2024-12-19 20:40:00|15742.3|15741.3|15736.2|15735.2|15742.3|15741.4|15735.2|15734.5|278
1734641100000|2024-12-19 20:45:00|15736.1|15735.1|15737.2|15736.5|15739.5|15738.2|15733.6|15731.9|377
1734641400000|2024-12-19 20:50:00|15736.4|15735.7|15731.6|15730.9|15737.5|15736.8|15731.5|15730.8|278
1734641700000|2024-12-19 20:55:00|15732.4|15731.7|15733.7|15732.7|15735.1|15734.4|15731.3|15730.6|300
1734642000000|2024-12-19 21:00:00|15734.5|15733.8|15738.8|15738.1|15739.7|15739|15734.1|15732.9|144
1734642300000|2024-12-19 21:05:00|15738.7|15738|15739.5|15738.8|15740|15739.3|15737.7|15736.7|111
1734642600000|2024-12-19 21:10:00|15739.6|15738.9|15736.4|15735.4|15740.1|15739.3|15736.4|15735.2|107
1734642900000|2024-12-19 21:15:00|15736.6|15735.6|15733.7|15732.7|15737.3|15736|15733.7|15732.7|144
1734643200000|2024-12-19 21:20:00|15733.8|15732.8|15735|15733.5|15737.8|15736.2|15733.8|15732.3|195
1734643500000|2024-12-19 21:25:00|15735.2|15733.6|15736.7|15735.2|15738.5|15736.1|15733.5|15732.3|151
1734643800000|2024-12-19 21:30:00|15736.3|15735.3|15738.1|15734.9|15738.8|15736.4|15735.6|15733.2|295
1734644100000|2024-12-19 21:35:00|15738.7|15735.7|15738.1|15736.2|15739.4|15737.2|15736.8|15734|187
1734644400000|2024-12-19 21:40:00|15738.8|15736.9|15743.8|15740.6|15745.6|15742.2|15738.8|15736.4|207
1734644700000|2024-12-19 21:45:00|15743.6|15740.5|15745.8|15741.9|15746.9|15743.8|15743.2|15740.1|429
1734645000000|2024-12-19 21:50:00|15745.7|15742|15745|15741.9|15746.7|15743.6|15744.3|15741.3|379
1734645300000|2024-12-19 21:55:00|15745.5|15741.4|15746.8|15739.8|15747.4|15741.9|15744|15738.9|295
1734645600000|2024-12-19 22:00:00|15747|15740|15743.5|15736.5|15747|15740|15743.5|15736.5|6
1734645900000|2024-12-19 22:05:00|15744.1|15737.1|15743.6|15736.6|15744.1|15737.1|15743.6|15736.6|9
1734646200000|2024-12-19 22:10:00|15743.7|15736.7|15743|15736|15744.2|15737.2|15742.9|15735.9|24
1734646500000|2024-12-19 22:15:00|15742.8|15735.8|15743.7|15736.7|15743.7|15736.7|15742.4|15735.4|30
1734646800000|2024-12-19 22:20:00|15743|15736|15743.5|15736.5|15744.9|15737.9|15742.9|15735.9|62
1734647100000|2024-12-19 22:25:00|15743.1|15736.1|15743|15736|15743.7|15736.7|15742.3|15735.3|26
1734647400000|2024-12-19 22:30:00|15743.2|15736.2|15743.2|15736.2|15744|15737|15741.8|15734.8|20
1734647700000|2024-12-19 22:35:00|15743.3|15736.3|15747.9|15740.9|15748|15741|15743.3|15736.3|44
1734648000000|2024-12-19 22:40:00|15748|15741|15748|15741|15748|15741|15747.9|15740.9|9
1734648300000|2024-12-19 22:45:00|15747.9|15740.9|15748.2|15741.2|15748.2|15741.2|15747.9|15740.9|104
1734648600000|2024-12-19 22:50:00|15748.5|15741.5|15747.9|15741.4|15748.5|15741.9|15747.9|15740.9|120
1734648900000|2024-12-19 22:55:00|15748|15741.5|15747.4|15740.4|15748.3|15741.5|15745.8|15738.8|58
1734649200000|2024-12-19 23:00:00|15750.3|15743.3|15755.5|15750.3|15755.5|15750.3|15745|15738|120
1734649500000|2024-12-19 23:05:00|15755|15750.8|15755.4|15751.6|15757.4|15752|15752.2|15746.2|96
1734649800000|2024-12-19 23:10:00|15755.8|15751.5|15751.1|15747|15755.8|15751.9|15748|15744.9|209
1734650100000|2024-12-19 23:15:00|15750.5|15746.5|15751.3|15748.7|15752.7|15750.4|15749|15745.1|331
1734650400000|2024-12-19 23:20:00|15752.7|15750.3|15750.1|15747.7|15753.7|15751.4|15749.8|15747.3|149
1734650700000|2024-12-19 23:25:00|15750|15747.6|15758.8|15752.8|15760|15754.2|15749.6|15747.1|316
1734651000000|2024-12-19 23:30:00|15758.7|15752.7|15756.5|15754.6|15762.8|15759.2|15753.7|15749.2|322
1734651300000|2024-12-19 23:35:00|15756.7|15754.7|15755.1|15752.9|15756.7|15755|15750|15748.1|252
1734651600000|2024-12-19 23:40:00|15755.2|15753.1|15751.2|15749.4|15755.7|15754|15750.3|15748.5|209
1734651900000|2024-12-19 23:45:00|15751|15749.2|15765.4|15762.1|15767|15763.9|15750|15748.1|368
1734652200000|2024-12-19 23:50:00|15765.1|15762|15766.5|15763.7|15768.4|15766|15763.8|15761|259
1734652500000|2024-12-19 23:55:00|15767.1|15763.8|15766.4|15763.9|15768.6|15766.1|15765.5|15763.1|212
1734652800000|2024-12-20 00:00:00|15766.5|15763.8|15774.4|15771.5|15778.4|15775.5|15762.1|15759.4|474
1734653100000|2024-12-20 00:05:00|15774.2|15773|15779.3|15776.4|15780.3|15778.7|15771.8|15769.7|611
1734653400000|2024-12-20 00:10:00|15779.4|15776.5|15789|15786.2|15794|15791.5|15779.4|15776.5|609
1734653700000|2024-12-20 00:15:00|15788.8|15786.1|15784|15782.1|15790.5|15788.3|15781.7|15779.8|501
1734654000000|2024-12-20 00:20:00|15784.1|15782.2|15776.4|15774.2|15785.9|15784.1|15776|15773.9|352
1734654300000|2024-12-20 00:25:00|15776.8|15774.3|15774.3|15771.7|15776.8|15774.7|15771.2|15768.8|474
1734654600000|2024-12-20 00:30:00|15774.4|15771.8|15778|15776.2|15785.4|15783.5|15771.2|15769.2|440
1734654900000|2024-12-20 00:35:00|15778.8|15776.9|15784|15782.4|15784.2|15782.4|15775.7|15774|446
1734655200000|2024-12-20 00:40:00|15784.1|15782.5|15786.5|15785.5|15787.4|15785.8|15781.7|15779.8|486
1734655500000|2024-12-20 00:45:00|15786.8|15785.8|15784.9|15783.3|15787.6|15786.6|15779.3|15777.3|515
1734655800000|2024-12-20 00:50:00|15785.4|15783.9|15786.4|15784.3|15787.5|15786.5|15781.6|15780.6|598
1734656100000|2024-12-20 00:55:00|15785.7|15784.4|15774.8|15773.8|15787.1|15786.4|15773.9|15772.9|516
1734656400000|2024-12-20 01:00:00|15774.7|15773.7|15762.1|15761.4|15778.7|15777.7|15760.5|15759.8|497
1734656700000|2024-12-20 01:05:00|15762.8|15762.1|15743.6|15742.6|15766.2|15765.1|15739.5|15737.9|559
1734657000000|2024-12-20 01:10:00|15744|15743.3|15747.5|15746.5|15751.9|15750.9|15739.9|15738.8|650
1734657300000|2024-12-20 01:15:00|15747|15746|15742.9|15741.9|15751.6|15749.7|15740.9|15740.1|445
1734657600000|2024-12-20 01:20:00|15743.4|15741.4|15723.4|15721.5|15745|15744|15723.2|15720.8|555
1734657900000|2024-12-20 01:25:00|15723.2|15721.7|15734.3|15732.6|15734.9|15733.3|15715.5|15713.6|629
1734658200000|2024-12-20 01:30:00|15734.4|15732.9|15739.8|15738.8|15746.5|15745.2|15734.3|15732.6|517
1734658500000|2024-12-20 01:35:00|15739.9|15738.9|15728.9|15727.9|15749.5|15747.2|15728.6|15727.6|502
1734658800000|2024-12-20 01:40:00|15729.1|15728.1|15737.5|15736.5|15740.1|15738.7|15723.8|15722.8|460
1734659100000|2024-12-20 01:45:00|15737.6|15736.6|15735.3|15733.2|15740.8|15739|15733.9|15732.2|556
1734659400000|2024-12-20 01:50:00|15735.1|15732.9|15729.6|15728.6|15737.2|15735.9|15727.9|15726.5|469
1734659700000|2024-12-20 01:55:00|15729.5|15728.5|15728.5|15727.5|15730.9|15729.9|15726|15724.8|370
1734660000000|2024-12-20 02:00:00|15728.4|15727.4|15728.8|15727.2|15731.5|15730.5|15722|15721|460
1734660300000|2024-12-20 02:05:00|15728.9|15727.3|15733.5|15731.9|15733.9|15732|15726.4|15725.4|377
1734660600000|2024-12-20 02:10:00|15733.2|15732.2|15719.3|15718.3|15739|15736.4|15719|15718|538
1734660900000|2024-12-20 02:15:00|15719.1|15718.4|15711.3|15709.4|15719.4|15718.4|15708.9|15707.9|366
1734661200000|2024-12-20 02:20:00|15711.6|15709.5|15701.4|15700.4|15713.8|15712.3|15701|15699.4|492
1734661500000|2024-12-20 02:25:00|15701.6|15700.6|15699.4|15697.9|15705.2|15704.2|15697.8|15695.3|561
1734661800000|2024-12-20 02:30:00|15699.3|15697.8|15713.8|15712.8|15715|15714|15699.3|15697.8|480
1734662100000|2024-12-20 02:35:00|15713.9|15712.9|15709|15708|15716|15714.8|15705.4|15704.4|286
1734662400000|2024-12-20 02:40:00|15709.1|15708.1|15709.7|15708.7|15710.8|15708.9|15702.4|15701.4|462
1734662700000|2024-12-20 02:45:00|15709.5|15708.5|15703.7|15702.7|15709.5|15708.5|15701.1|15698.9|339
1734663000000|2024-12-20 02:50:00|15703.8|15702.8|15695.3|15693.5|15703.8|15702.8|15689.1|15688|506
1734663300000|2024-12-20 02:55:00|15695.1|15693.4|15698.3|15696.3|15698.4|15696.6|15691.3|15689.2|424
1734663600000|2024-12-20 03:00:00|15698.9|15697|15695.4|15694.4|15700.7|15698.5|15693.4|15692.2|319
1734663900000|2024-12-20 03:05:00|15695.5|15694.5|15708.1|15707.1|15710.8|15708.7|15694.4|15693.4|419
1734664200000|2024-12-20 03:10:00|15708|15707|15705.1|15704.1|15709.4|15707.9|15701.1|15699.4|328
1734664500000|2024-12-20 03:15:00|15706.1|15705.1|15706.1|15705.1|15708|15707|15702.9|15701.7|322
1734664800000|2024-12-20 03:20:00|15706.2|15705.2|15711.9|15710.3|15715.9|15714.2|15705.2|15704.2|342
1734665100000|2024-12-20 03:25:00|15711.8|15710.1|15712|15710.4|15716.1|15715.1|15710.1|15708.7|358
1734665400000|2024-12-20 03:30:00|15712.1|15712.2|15706.2|15703.3|15715.3|15714|15684.9|15682.4|882
1734665700000|2024-12-20 03:35:00|15706.1|15703.7|15709.8|15708|15711.3|15709.5|15701.1|15699|558
1734666000000|2024-12-20 03:40:00|15709.7|15708.1|15702.1|15699.9|15710.4|15708.8|15701|15698.9|484
1734666300000|2024-12-20 03:45:00|15703.7|15700|15702.1|15700.2|15707.3|15704.4|15700|15698.1|518
1734666600000|2024-12-20 03:50:00|15700.9|15699.2|15711.4|15709.6|15712.1|15710.4|15700.9|15699|407
1734666900000|2024-12-20 03:55:00|15711.3|15709.7|15707.9|15706.2|15713.8|15712.4|15706.5|15704.9|483
1734667200000|2024-12-20 04:00:00|15707.8|15706.3|15714.5|15712.7|15717.8|15716.6|15706.9|15705.2|543
1734667500000|2024-12-20 04:05:00|15714.2|15712.5|15717.2|15715.5|15722|15720.4|15712.8|15711|358
1734667800000|2024-12-20 04:10:00|15717.1|15715.3|15716|15714.1|15721|15719.3|15714.7|15713|400
1734668100000|2024-12-20 04:15:00|15715.9|15714.2|15715.1|15713.4|15718.1|15716.2|15714.4|15712.8|426
1734668400000|2024-12-20 04:20:00|15715.4|15713.3|15712.7|15710.9|15715.7|15713.8|15709.1|15706.5|345
1734668700000|2024-12-20 04:25:00|15712.8|15711.2|15711|15709.2|15714.2|15712.5|15710.3|15708.3|245
1734669000000|2024-12-20 04:30:00|15710.9|15709.1|15713|15712|15713.2|15712|15709.7|15707.9|206
1734669300000|2024-12-20 04:35:00|15714.2|15712.4|15717.3|15715.4|15718.8|15717.8|15714.2|15712.4|275
1734669600000|2024-12-20 04:40:00|15717.2|15715.6|15721.7|15720.7|15727.2|15725.7|15717.2|15715.6|394
1734669900000|2024-12-20 04:45:00|15721.4|15720.4|15729.7|15727.4|15730|15727.4|15718.1|15716.6|361
1734670200000|2024-12-20 04:50:00|15729.8|15727.3|15728.2|15726.6|15731.5|15730.5|15725.8|15724.5|235
1734670500000|2024-12-20 04:55:00|15727.9|15726.9|15730.8|15729.2|15731.8|15730.4|15727|15725.4|200
1734670800000|2024-12-20 05:00:00|15730.9|15729.3|15727.4|15725.8|15732.3|15731.3|15727.2|15725.4|163
1734671100000|2024-12-20 05:05:00|15727.2|15725.4|15719.9|15718|15727.2|15725.4|15719.6|15717.6|395
1734671400000|2024-12-20 05:10:00|15719.7|15717.8|15725.3|15724.3|15725.8|15724.5|15718|15716.1|410
1734671700000|2024-12-20 05:15:00|15725.4|15724.4|15713.7|15712|15725.6|15724.4|15713.1|15711.4|431
1734672000000|2024-12-20 05:20:00|15713.5|15711.9|15710.5|15709.5|15715.8|15714.4|15708.5|15707.1|380
1734672300000|2024-12-20 05:25:00|15710.6|15709.6|15712.2|15711.2|15713.2|15712.2|15709.4|15708.3|237
1734672600000|2024-12-20 05:30:00|15712.4|15710.8|15715.7|15714.7|15716.9|15715.9|15708.8|15707.8|332
1734672900000|2024-12-20 05:35:00|15715.8|15714.8|15718|15717|15720.6|15719.6|15715.8|15714.8|303
1734673200000|2024-12-20 05:40:00|15717.9|15716.9|15713.1|15712.1|15718.9|15718.2|15713|15712|190
1734673500000|2024-12-20 05:45:00|15713|15712|15712|15711.3|15713.6|15712.1|15708.4|15707.4|249
1734673800000|2024-12-20 05:50:00|15711.8|15711.1|15708.3|15706|15713.5|15711.9|15707.6|15705.6|315
1734674100000|2024-12-20 05:55:00|15708.7|15706.4|15704.6|15702.4|15710.6|15708.8|15697.9|15695.8|452
1734674400000|2024-12-20 06:00:00|15705.9|15703.7|15698.1|15697.1|15705.9|15704.1|15696|15694.7|401
1734674700000|2024-12-20 06:05:00|15698.2|15697.2|15694.9|15694.2|15699.2|15698.5|15692.4|15690.2|400
1734675000000|2024-12-20 06:10:00|15694.7|15694|15694.6|15693.6|15711.2|15708.8|15692|15690.6|796
1734675300000|2024-12-20 06:15:00|15694.7|15693.7|15694.5|15692.4|15698.6|15696.7|15687.6|15685.8|608
1734675600000|2024-12-20 06:20:00|15694.4|15692.2|15691.7|15689.5|15694.8|15693|15688.6|15686.3|343
1734675900000|2024-12-20 06:25:00|15690.9|15688.7|15689.7|15687.7|15693.2|15692.2|15687.8|15686.4|452
1734676200000|2024-12-20 06:30:00|15689.8|15687.8|15694.3|15692.4|15695|15692.8|15688.1|15687|280
1734676500000|2024-12-20 06:35:00|15694.2|15692.3|15691.5|15690.8|15697.2|15695.3|15690.8|15689.6|240
1734676800000|2024-12-20 06:40:00|15691.6|15690.9|15700.4|15698.1|15701.6|15699.7|15690.6|15689.4|299
1734677100000|2024-12-20 06:45:00|15700.3|15698|15704|15702.5|15705.8|15704.3|15696.3|15695.3|400
1734677400000|2024-12-20 06:50:00|15703.8|15702.4|15701.8|15699.3|15714.5|15713|15701.4|15698.9|580
1734677700000|2024-12-20 06:55:00|15704|15701.5|15699.6|15697.4|15706.2|15704.5|15696.1|15694.1|526
1734678000000|2024-12-20 07:00:00|15699.8|15697.5|15695.3|15694.6|15700.2|15698.3|15693.6|15692.8|451
1734678300000|2024-12-20 07:05:00|15695.4|15694.7|15685.3|15684.3|15695.8|15695|15684.2|15682.4|459
1734678600000|2024-12-20 07:10:00|15685.4|15684.4|15683.2|15681.3|15688|15686.6|15679.7|15678.1|452
1734678900000|2024-12-20 07:15:00|15683.1|15681.5|15681|15680.3|15686.5|15685.5|15679.3|15677.9|400
1734679200000|2024-12-20 07:20:00|15680.9|15680.2|15685.8|15685.1|15686.8|15685.8|15680.9|15680.2|346
1734679500000|2024-12-20 07:25:00|15685.7|15685|15691|15690|15691.7|15690.1|15682.8|15681.8|418
1734679800000|2024-12-20 07:30:00|15692.1|15691.1|15701.7|15699.4|15707|15705|15691.6|15690.6|607
1734680100000|2024-12-20 07:35:00|15701.8|15699.5|15696.4|15694.5|15702.4|15700.7|15693.1|15691.2|576
1734680400000|2024-12-20 07:40:00|15696.5|15694.6|15693.1|15690.4|15698.7|15696.9|15692.2|15690.4|445
1734680700000|2024-12-20 07:45:00|15693.2|15690.5|15685.9|15684.9|15693.9|15692.4|15685.5|15683.7|427
1734681000000|2024-12-20 07:50:00|15685.6|15684.6|15678.6|15675.9|15686.9|15685.4|15678.2|15675.6|658
1734681300000|2024-12-20 07:55:00|15678.7|15676.2|15683.6|15682.6|15685.3|15684.2|15678.5|15676.2|569
1734681600000|2024-12-20 08:00:00|15683.7|15682.7|15683.9|15682.9|15687.3|15686.3|15681.6|15680.6|545
1734681900000|2024-12-20 08:05:00|15683.8|15682.8|15682.5|15680|15684.8|15683.8|15677.5|15675.9|421
1734682200000|2024-12-20 08:10:00|15682.4|15679.9|15681.3|15679.7|15694.9|15692.7|15680.2|15679|642
1734682500000|2024-12-20 08:15:00|15681.2|15679.6|15678.3|15676.1|15681.7|15680.1|15674.5|15672.7|542
1734682800000|2024-12-20 08:20:00|15678.2|15676.8|15681.7|15680.7|15682.3|15681.3|15677.1|15674.7|449
1734683100000|2024-12-20 08:25:00|15681.6|15680.6|15687|15686|15689.9|15688.2|15677|15675.2|438
1734683400000|2024-12-20 08:30:00|15686.9|15685.9|15691.9|15689.5|15697.2|15696.2|15680.1|15679.1|603
1734683700000|2024-12-20 08:35:00|15691.8|15689.6|15689.8|15688.2|15692.4|15691.1|15685.8|15684.5|457
1734684000000|2024-12-20 08:40:00|15690|15688.3|15685.3|15683.8|15694.8|15693.8|15685.3|15683.6|586
1734684300000|2024-12-20 08:45:00|15685.1|15683.7|15682.8|15681.1|15686.6|15685.1|15679.1|15677.7|524
1734684600000|2024-12-20 08:50:00|15683|15681.3|15684.3|15682.5|15684.5|15682.7|15678.9|15677.5|554
1734684900000|2024-12-20 08:55:00|15683.9|15682.1|15689.6|15688|15694|15691.8|15681.3|15680.3|571
1734685200000|2024-12-20 09:00:00|15689.9|15688.4|15688.8|15688.1|15692.2|15691.2|15685|15683.7|512
1734685500000|2024-12-20 09:05:00|15688.7|15688|15686.5|15685.8|15689.6|15688.3|15684.9|15683.9|373
1734685800000|2024-12-20 09:10:00|15687.4|15686.7|15675.6|15674.6|15690|15689.3|15675.1|15674.1|412
1734686100000|2024-12-20 09:15:00|15675.4|15674.4|15667.9|15666.9|15675.4|15674.4|15667.2|15665.8|555
1734686400000|2024-12-20 09:20:00|15668|15667|15672.3|15671.3|15673.8|15671.7|15664.4|15662.5|473
1734686700000|2024-12-20 09:25:00|15672.6|15671.6|15674.4|15673.4|15676|15674.6|15670.7|15668.4|471
1734687000000|2024-12-20 09:30:00|15673.7|15672.7|15674.1|15673.1|15679.3|15678.6|15673.4|15672.4|363
1734687300000|2024-12-20 09:35:00|15674.9|15673.9|15671|15669.2|15677.8|15675.7|15668|15666.2|530
1734687600000|2024-12-20 09:40:00|15671.1|15669.5|15671.2|15669.7|15678.5|15676.6|15670.5|15668.9|650
1734687900000|2024-12-20 09:45:00|15671.3|15669.3|15664.6|15662.8|15674.9|15673.3|15663.7|15661.9|657
1734688200000|2024-12-20 09:50:00|15664.7|15662.7|15667.4|15665.8|15669.3|15667.5|15663.2|15661.7|546
1734688500000|2024-12-20 09:55:00|15667.6|15666.6|15672.6|15671.6|15675.4|15674.4|15666.3|15664.7|507
1734688800000|2024-12-20 10:00:00|15672.5|15671.5|15667.9|15666.9|15675.1|15674.4|15667.2|15665.7|365
1734689100000|2024-12-20 10:05:00|15666.9|15665.9|15669.3|15668.3|15670.4|15669.3|15665.7|15664.4|443
1734689400000|2024-12-20 10:10:00|15668.9|15667.9|15668|15667|15670.1|15669|15665.2|15663.7|395
1734689700000|2024-12-20 10:15:00|15668.2|15667.2|15667.4|15666.4|15670.5|15669|15666.1|15665.1|216
1734690000000|2024-12-20 10:20:00|15667.6|15666.1|15667.7|15666|15669.8|15668.5|15665|15663.7|212
1734690300000|2024-12-20 10:25:00|15667.5|15666.1|15665.8|15664.8|15667.5|15666.2|15664.6|15663.6|186
1734690600000|2024-12-20 10:30:00|15665.7|15664.7|15670.4|15669.4|15674.2|15673.2|15665.6|15664.5|282
1734690900000|2024-12-20 10:35:00|15670.5|15669.5|15672.8|15671.8|15675.1|15673.6|15667|15666|362
1734691200000|2024-12-20 10:40:00|15672|15671|15672.6|15671.9|15672.9|15672.2|15668.8|15667.6|327
1734691500000|2024-12-20 10:45:00|15673.2|15671.5|15674.7|15673.7|15677.8|15676.8|15671|15669.8|343
1734691800000|2024-12-20 10:50:00|15674.8|15673.8|15674|15673|15676.4|15675.7|15670.9|15668.9|358
1734692100000|2024-12-20 10:55:00|15674.1|15673.1|15674.9|15673.9|15677.2|15676.2|15672.8|15671.8|326
1734692400000|2024-12-20 11:00:00|15675|15674|15674.8|15673.8|15677.9|15676.9|15673.6|15672.9|255
1734692700000|2024-12-20 11:05:00|15674.7|15673.7|15674.5|15673.8|15675.6|15674.9|15674.2|15673.5|214
1734693000000|2024-12-20 11:10:00|15674.4|15673.7|15678.8|15677.8|15680.3|15679.1|15674.1|15672.9|271
1734693300000|2024-12-20 11:15:00|15678.7|15677.7|15682.2|15679.9|15682.3|15680.4|15677.6|15676.1|332
1734693600000|2024-12-20 11:20:00|15681.7|15679.5|15684.6|15682.4|15685.4|15683.4|15680.6|15679|295
1734693900000|2024-12-20 11:25:00|15684.4|15682.3|15680.4|15679.4|15684.4|15682.3|15677.3|15676.6|282
1734694200000|2024-12-20 11:30:00|15680.3|15679.3|15676.9|15675.9|15680.4|15679.4|15676.5|15674.5|213
1734694500000|2024-12-20 11:35:00|15676.7|15676.2|15676.1|15675.4|15677.5|15676.8|15676|15675.3|194
1734694800000|2024-12-20 11:40:00|15676|15675.3|15670.7|15669.7|15676.1|15675.4|15669.9|15668.1|299
1734695100000|2024-12-20 11:45:00|15670.6|15669.6|15670.5|15669.5|15672.6|15671|15669.4|15667.3|390
1734695400000|2024-12-20 11:50:00|15670.4|15669.4|15675.7|15674.2|15676.5|15675.2|15669.1|15666.8|375
1734695700000|2024-12-20 11:55:00|15675.5|15674.5|15677.9|15676.9|15679.1|15677.7|15673.1|15671.8|325
1734696000000|2024-12-20 12:00:00|15678.8|15677.8|15677.6|15676.6|15679.7|15678|15675.6|15674.6|325
1734696300000|2024-12-20 12:05:00|15677.8|15676.8|15680|15679|15681.6|15680.5|15676.4|15675.6|289
1734696600000|2024-12-20 12:10:00|15681|15680|15674.8|15673.8|15682.3|15681.2|15674.6|15673.6|251
1734696900000|2024-12-20 12:15:00|15674.7|15674|15672.6|15671|15675.2|15674.2|15669.6|15668.6|328
1734697200000|2024-12-20 12:20:00|15672.2|15671.2|15671.7|15670.7|15673.5|15672.4|15669.5|15668.5|333
1734697500000|2024-12-20 12:25:00|15671.6|15670.6|15664.4|15662.6|15672.2|15671|15664.1|15662|310
1734697800000|2024-12-20 12:30:00|15664.3|15662.5|15664.2|15663.5|15666.5|15665.8|15660.4|15659|304
1734698100000|2024-12-20 12:35:00|15664.1|15663.4|15669.4|15668.4|15670.6|15669.9|15663.9|15662.9|353
1734698400000|2024-12-20 12:40:00|15669.6|15668.6|15672.2|15670.7|15673.2|15671.8|15664.2|15663.2|362
1734698700000|2024-12-20 12:45:00|15672.1|15670.6|15675|15673|15675.6|15674.6|15670.5|15669.5|362
1734699000000|2024-12-20 12:50:00|15674.9|15672.9|15672.1|15671.1|15674.9|15672.9|15667.9|15667.2|388
1734699300000|2024-12-20 12:55:00|15672|15671|15673.9|15673.2|15673.9|15673.2|15667.7|15667|418
1734699600000|2024-12-20 13:00:00|15674|15673.3|15677.2|15676.5|15678.1|15676.8|15673.1|15672.4|475
1734699900000|2024-12-20 13:05:00|15677.4|15676.7|15678.6|15676.5|15679.5|15678.2|15674.2|15673.5|423
1734700200000|2024-12-20 13:10:00|15678.5|15676.1|15677|15676|15680.7|15679|15674.5|15673.4|402
1734700500000|2024-12-20 13:15:00|15676.6|15675.6|15671.3|15670.3|15680.9|15678.7|15670.6|15668.7|430
1734700800000|2024-12-20 13:20:00|15671.2|15670.2|15669.1|15668.1|15675.5|15673|15665.5|15664.1|519
1734701100000|2024-12-20 13:25:00|15668.8|15667.8|15673.4|15667.4|15673.4|15669|15664|15663|556
1734701400000|2024-12-20 13:30:00|15673.1|15667.1|15650|15649.3|15673.6|15667.6|15636.3|15635.3|1031
1734701700000|2024-12-20 13:35:00|15650.1|15649.4|15656|15655|15656.6|15655.3|15635.9|15634.9|816
1734702000000|2024-12-20 13:40:00|15656.1|15655.1|15643.4|15642.7|15660.5|15658.8|15641.4|15640.7|902
1734702300000|2024-12-20 13:45:00|15643.5|15642.8|15657.1|15656.1|15658.3|15656.9|15642.5|15641.5|716
1734702600000|2024-12-20 13:50:00|15657.2|15656.2|15655.9|15655.2|15662.3|15661.2|15653.2|15652.5|582
1734702900000|2024-12-20 13:55:00|15655.8|15655.1|15652.2|15651.5|15657.1|15656.4|15651.2|15650.2|542
1734703200000|2024-12-20 14:00:00|15651.9|15651.2|15650.6|15649.6|15652.6|15651.5|15643.9|15642.9|873
1734703500000|2024-12-20 14:05:00|15650.5|15649.5|15651.6|15650.6|15656.5|15655.8|15649.6|15648.1|597
1734703800000|2024-12-20 14:10:00|15651.1|15650.1|15650.1|15649.4|15652.9|15652.2|15646.1|15645.4|550
1734704100000|2024-12-20 14:15:00|15649.6|15648.9|15649.4|15648.4|15655.7|15654.5|15645.4|15644.7|541
1734704400000|2024-12-20 14:20:00|15649.6|15648.6|15638.4|15636.5|15651.9|15650.9|15637.3|15635.2|607
1734704700000|2024-12-20 14:25:00|15638.1|15636.3|15641.3|15639.3|15641.4|15640|15633.1|15631.2|662
1734705000000|2024-12-20 14:30:00|15641.8|15639.8|15644.6|15642|15644.8|15643.6|15635.1|15633.7|609
1734705300000|2024-12-20 14:35:00|15644.7|15642.1|15652.7|15650.4|15652.9|15650.7|15638.8|15638.1|739
1734705600000|2024-12-20 14:40:00|15652.8|15650.3|15647.9|15647.2|15653|15651.4|15646.2|15645.5|666
1734705900000|2024-12-20 14:45:00|15648.3|15647.6|15653.9|15653.2|15659.1|15657.5|15648.3|15647.6|600
1734706200000|2024-12-20 14:50:00|15654.1|15653.4|15661.6|15660.9|15662|15661.3|15650.5|15649.4|621
1734706500000|2024-12-20 14:55:00|15661.9|15661.2|15664.2|15658.2|15666.7|15665.7|15658|15656.1|451
1734706800000|2024-12-20 15:00:00|15664|15658|15646.7|15645|15669.4|15667.9|15646.7|15644.8|837
1734707100000|2024-12-20 15:05:00|15646.4|15644.8|15643.7|15642.7|15648.5|15647.1|15641|15640|779
1734707400000|2024-12-20 15:10:00|15644|15643|15652|15651|15654.5|15653|15643.1|15641.8|783
1734707700000|2024-12-20 15:15:00|15651.9|15650.9|15655.7|15654.1|15655.7|15654.7|15648.3|15647|737
1734708000000|2024-12-20 15:20:00|15655.6|15654|15665.3|15663.6|15665.4|15663.9|15652.9|15651.6|630
1734708300000|2024-12-20 15:25:00|15665.2|15663.5|15673.7|15672.7|15677.4|15675.8|15665.2|15663.5|768
1734708600000|2024-12-20 15:30:00|15673.8|15672.8|15662.9|15661.9|15678.6|15677.4|15662.4|15660.9|835
1734708900000|2024-12-20 15:35:00|15663|15662|15668.6|15667.6|15671.5|15670.2|15659.6|15658.6|674
1734709200000|2024-12-20 15:40:00|15668.7|15667.7|15662.2|15659.9|15669.1|15667.7|15660.3|15659|647
1734709500000|2024-12-20 15:45:00|15662.3|15660.1|15651.4|15649|15664|15662.2|15648.6|15646.8|742
1734709800000|2024-12-20 15:50:00|15651.6|15649.1|15656.6|15655.9|15656.9|15656.2|15651.5|15649.1|572
1734710100000|2024-12-20 15:55:00|15655.8|15655.1|15650.9|15650.2|15658.3|15656.2|15647.5|15646.8|606
1734710400000|2024-12-20 16:00:00|15651.1|15650.4|15657.7|15657|15658.1|15657.4|15647.2|15646.5|605
1734710700000|2024-12-20 16:05:00|15657.6|15656.9|15658.3|15657.6|15659.2|15658.2|15655.9|15655.2|375
1734711000000|2024-12-20 16:10:00|15658.2|15657.5|15657.6|15656.1|15658.7|15657.9|15655.6|15654.6|320
1734711300000|2024-12-20 16:15:00|15657.4|15656.4|15644|15643|15658.9|15657.3|15643|15640.6|382
1734711600000|2024-12-20 16:20:00|15643.9|15642.9|15640|15639|15644.2|15643.2|15635.5|15634.5|534
1734711900000|2024-12-20 16:25:00|15639.7|15638.7|15635.8|15633.9|15639.7|15638.7|15628|15627|542
1734712200000|2024-12-20 16:30:00|15635.4|15633.3|15630.7|15628.6|15637.7|15636.7|15623.9|15623|476
1734712500000|2024-12-20 16:35:00|15630.8|15628.7|15614.5|15612.4|15630.8|15628.9|15612.3|15610.3|583
1734712800000|2024-12-20 16:40:00|15614.4|15612.3|15623.8|15621.9|15624.8|15623.2|15611.5|15610.3|638
1734713100000|2024-12-20 16:45:00|15623.9|15622|15617.2|15616.2|15625.7|15623.7|15616.6|15615|478
1734713400000|2024-12-20 16:50:00|15617.1|15616.1|15614.5|15612.3|15618.1|15616.2|15612.2|15609.9|399
1734713700000|2024-12-20 16:55:00|15614|15611.9|15611.2|15610.5|15615.3|15613.7|15610.5|15609.5|432
1734714000000|2024-12-20 17:00:00|15611.1|15610.4|15604.3|15603.6|15617|15615.5|15604.3|15603.6|485
1734714300000|2024-12-20 17:05:00|15604|15603.3|15602.9|15602.2|15606.7|15605.4|15601.1|15600.4|297
1734714600000|2024-12-20 17:10:00|15602.6|15601.9|15601.7|15601|15603|15602.1|15600|15599.3|267
1734714900000|2024-12-20 17:15:00|15601.6|15600.9|15606|15604|15607.1|15604.9|15598.1|15596.6|493
1734715200000|2024-12-20 17:20:00|15605.8|15603.9|15598.5|15596.9|15609.8|15607.5|15598.2|15596.5|564
1734715500000|2024-12-20 17:25:00|15598.4|15597|15608|15607|15608.4|15607.1|15597.3|15596.2|470
1734715800000|2024-12-20 17:30:00|15608.2|15606.7|15609.9|15608.9|15610.9|15609.9|15606.3|15605.3|348
1734716100000|2024-12-20 17:35:00|15610.2|15609.2|15609.2|15608.5|15611.2|15610.4|15607.6|15606.9|315
1734716400000|2024-12-20 17:40:00|15609.6|15608.9|15600.6|15599.6|15610.5|15609.5|15600.6|15599.6|347
1734716700000|2024-12-20 17:45:00|15600.5|15599.5|15602.6|15601.6|15606.5|15605.1|15597.9|15596.9|517
1734717000000|2024-12-20 17:50:00|15602.9|15601.9|15596.9|15595.9|15603.2|15602|15596|15594.8|513
1734717300000|2024-12-20 17:55:00|15596.8|15595.8|15607.6|15606.6|15607.9|15606.9|15596.7|15595.4|369
1734717600000|2024-12-20 18:00:00|15607.9|15606.9|15608|15607|15611.9|15610.1|15606.7|15605.7|397
1734717900000|2024-12-20 18:05:00|15608.3|15607.3|15612.2|15610.4|15615.7|15613.7|15607.8|15606.8|371
1734718200000|2024-12-20 18:10:00|15612.3|15610.6|15610.5|15609|15612.7|15610.9|15608.2|15606.8|474
1734718500000|2024-12-20 18:15:00|15610.1|15609.1|15616|15614|15616.3|15614.1|15610|15608.7|356
1734718800000|2024-12-20 18:20:00|15615.9|15613.9|15616.6|15614.9|15619.5|15617.5|15615.1|15613.1|473
1734719100000|2024-12-20 18:25:00|15616.4|15614.8|15619.9|15618.9|15620.4|15619.1|15613.2|15610.9|463
1734719400000|2024-12-20 18:30:00|15620.3|15618.7|15619.4|15618.7|15622.5|15620.1|15618.7|15617.3|339
1734719700000|2024-12-20 18:35:00|15619.5|15618.8|15614.2|15612|15619.6|15618.9|15611.3|15609.6|216
1734720000000|2024-12-20 18:40:00|15614.3|15612.1|15607.3|15605.1|15614.7|15612.7|15607.3|15605.1|294
1734720300000|2024-12-20 18:45:00|15607.1|15605.2|15604.8|15604.1|15609.5|15608.5|15603.5|15602.8|225
1734720600000|2024-12-20 18:50:00|15604.6|15603.9|15611.4|15610.4|15611.9|15610.4|15603|15602.3|257
1734720900000|2024-12-20 18:55:00|15611.3|15610.3|15609.5|15607.9|15613.2|15611.7|15607|15606|283
1734721200000|2024-12-20 19:00:00|15609.4|15607.8|15605.1|15604.4|15610.6|15609.1|15603.9|15603.2|272
1734721500000|2024-12-20 19:05:00|15604.8|15604.1|15606.8|15606.1|15608.4|15607|15604.3|15603.6|270
1734721800000|2024-12-20 19:10:00|15606.3|15605.6|15604.2|15603.5|15607.4|15605.7|15602.7|15601.5|334
1734722100000|2024-12-20 19:15:00|15604.3|15603.6|15604.8|15604.1|15607.7|15607|15604.2|15603.5|183
1734722400000|2024-12-20 19:20:00|15604.7|15604|15607.8|15607.1|15607.8|15607.1|15603.9|15602.3|248
1734722700000|2024-12-20 19:25:00|15607.7|15607|15607.8|15606.8|15608.8|15608.1|15605.2|15604.5|213
1734723000000|2024-12-20 19:30:00|15608|15607|15605.7|15604|15611.8|15610.3|15604.5|15602.6|343
1734723300000|2024-12-20 19:35:00|15605.8|15604.1|15604.5|15602.7|15606|15604.2|15602.9|15601.1|374
1734723600000|2024-12-20 19:40:00|15604.4|15602.6|15603|15601.4|15604.4|15602.6|15601.3|15599.6|377
1734723900000|2024-12-20 19:45:00|15603.3|15601.3|15598.9|15597.9|15605.9|15603.9|15598.8|15597.8|298
1734724200000|2024-12-20 19:50:00|15599|15598|15600.9|15598.8|15602.4|15601.2|15598.3|15596.8|567
1734724500000|2024-12-20 19:55:00|15601|15598.9|15601.2|15600.2|15604.1|15602.5|15599.2|15597.3|455
1734724800000|2024-12-20 20:00:00|15601.1|15600.1|15609.6|15607.9|15611.5|15609.3|15600.4|15598.9|303
1734725100000|2024-12-20 20:05:00|15609.9|15608.3|15610.9|15609|15612.5|15610.5|15609.9|15608.3|341
1734725400000|2024-12-20 20:10:00|15609|15608|15602.3|15601.3|15609.2|15608.2|15602|15600.7|279
1734725700000|2024-12-20 20:15:00|15602.2|15601.2|15605.5|15604.5|15607.7|15606.7|15602.2|15601.2|288
1734726000000|2024-12-20 20:20:00|15605.4|15604.4|15606.4|15605.4|15607.3|15606.3|15604.3|15603|307
1734726300000|2024-12-20 20:25:00|15606.3|15605.3|15607.2|15606.2|15609.2|15608.1|15605.7|15604.7|288
1734726600000|2024-12-20 20:30:00|15607.3|15606.3|15609.8|15608.8|15610.2|15609.2|15605.7|15604.5|207
1734726900000|2024-12-20 20:35:00|15609.9|15608.9|15613.7|15612.7|15614.1|15612.9|15609.9|15607.8|206
1734727200000|2024-12-20 20:40:00|15613.8|15612.8|15613.8|15612.8|15615.3|15614.4|15612.9|15611.7|249
1734727500000|2024-12-20 20:45:00|15613.4|15612.4|15616.1|15615.4|15616.2|15615.5|15612.8|15611.8|224
1734727800000|2024-12-20 20:50:00|15615.8|15615.1|15622.2|15621.2|15622.3|15621.2|15614.9|15613.2|340
1734728100000|2024-12-20 20:55:00|15622.7|15621.7|15636.7|15635.1|15636.7|15635.1|15622|15621|410
1734728400000|2024-12-20 21:00:00|15637|15635.3|15632.3|15630.7|15639.1|15637.8|15631.3|15629.7|432
1734728700000|2024-12-20 21:05:00|15631.8|15630.1|15631.6|15630.6|15633.6|15631.9|15630.2|15628.5|381
1734729000000|2024-12-20 21:10:00|15631.4|15630.4|15634.1|15633.1|15634.3|15633.3|15630.6|15629.6|381
1734729300000|2024-12-20 21:15:00|15633.7|15632.7|15634|15633|15634.3|15633.3|15631.9|15630.9|397
1734729600000|2024-12-20 21:20:00|15634.1|15633.1|15640.2|15639.2|15641.7|15640.7|15634.1|15633.1|231
1734729900000|2024-12-20 21:25:00|15640.3|15639.3|15640.3|15639.3|15641.6|15640.6|15639.3|15638.3|338
1734730200000|2024-12-20 21:30:00|15640.6|15639.6|15640.6|15639.6|15641|15640|15639.3|15638.3|199
1734730500000|2024-12-20 21:35:00|15640.7|15639.7|15642.9|15641.9|15643.9|15642.1|15640.4|15639.4|192
1734730800000|2024-12-20 21:40:00|15643.1|15642.1|15644.4|15643.4|15645.2|15644.2|15643.1|15642.1|346
1734731100000|2024-12-20 21:45:00|15644.2|15643.2|15646.1|15645.1|15646.2|15645.2|15644|15643|249
1734731400000|2024-12-20 21:50:00|15647.5|15643.6|15648.6|15642.6|15648.8|15646.1|15645.1|15641.8|396
1734731700000|2024-12-20 21:55:00|15648.8|15641.8|15644.9|15637.9|15651|15644|15643.3|15636.3|292
1734901200000|2024-12-22 21:00:00|15645.4|15633.4|15645.5|15633.5|15645.5|15633.5|15645.4|15633.4|2
1734901500000|2024-12-22 21:05:00|15643.7|15631.7|15645.5|15633.5|15645.5|15633.5|15643.7|15631.7|2
1734901800000|2024-12-22 21:10:00|15643.6|15631.6|15645.4|15633.4|15645.4|15633.4|15643.6|15631.6|2
1734902100000|2024-12-22 21:15:00|15645.5|15633.5|15645.1|15633.1|15645.6|15633.6|15643.4|15631.4|21
1734902400000|2024-12-22 21:20:00|15645.6|15633.6|15645.1|15633.1|15645.6|15633.6|15644.5|15632.5|3
1734902700000|2024-12-22 21:25:00|15644|15632|15643.6|15631.6|15644.7|15632.7|15643.5|15631.5|6
1734903000000|2024-12-22 21:30:00|15643.5|15631.5|15643.6|15631.6|15644.5|15632.5|15643.5|15631.5|6
1734903300000|2024-12-22 21:35:00|15643.5|15631.5|15644.5|15632.5|15644.5|15632.5|15643.5|15631.5|2
1734903600000|2024-12-22 21:40:00|15644.4|15632.4|15644.4|15632.4|15644.6|15632.6|15644.4|15632.4|13
1734903900000|2024-12-22 21:45:00|15645.8|15633.8|15645.8|15633.8|15645.9|15633.9|15643.7|15631.7|14
1734904200000|2024-12-22 21:50:00|15645.7|15633.7|15643.5|15631.5|15645.7|15633.7|15643.3|15631.3|19
1734904500000|2024-12-22 21:55:00|15644|15631|15645|15632|15645|15632|15643.9|15630.9|11
1734904800000|2024-12-22 22:00:00|15645.1|15632.1|15644.5|15632.5|15645.1|15632.5|15644.5|15632|3
1734905100000|2024-12-22 22:05:00|15644.6|15632.6|15642.1|15635.1|15644.6|15635.4|15642|15632.6|15
1734905400000|2024-12-22 22:10:00|15642|15635|15649.2|15642.2|15649.2|15642.2|15642|15635|24
1734905700000|2024-12-22 22:15:00|15646.2|15639.2|15651.3|15644.3|15652.1|15645.1|15646.2|15639.2|20
1734906000000|2024-12-22 22:20:00|15651.7|15644.7|15650|15643|15651.7|15644.7|15650|15643|4
1734906300000|2024-12-22 22:25:00|15650.1|15643.1|15650|15643|15650.1|15643.1|15649.3|15642.3|19
1734906600000|2024-12-22 22:30:00|15649.9|15642.9|15650.2|15643.2|15651.2|15644.2|15649.9|15642.9|30
1734906900000|2024-12-22 22:35:00|15650.3|15643.3|15651.2|15644.2|15651.3|15644.3|15650.2|15643.2|21
1734907200000|2024-12-22 22:40:00|15651.1|15644.1|15650.8|15643.8|15654.2|15647.2|15650.6|15643.6|35
1734907500000|2024-12-22 22:45:00|15650.9|15643.9|15655.5|15648.5|15656.5|15649.5|15650.7|15643.7|38
1734907800000|2024-12-22 22:50:00|15655|15648|15658|15651|15659.7|15652.7|15653.8|15647.2|71
1734908100000|2024-12-22 22:55:00|15658.2|15651.2|15657.3|15650.3|15658.2|15651.2|15656.8|15649.8|29
1734908400000|2024-12-22 23:00:00|15656.8|15649.8|15651.2|15644.2|15660.1|15653.1|15650.9|15644.1|239
1734908700000|2024-12-22 23:05:00|15650.7|15644.7|15651.1|15645.1|15653.8|15647.8|15648.6|15642.6|146
1734909000000|2024-12-22 23:10:00|15651|15645|15649|15643.4|15651.4|15645.7|15644.6|15638.6|141
1734909300000|2024-12-22 23:15:00|15648.8|15643.3|15645.6|15642.3|15650.6|15644.6|15643.4|15639.6|301
1734909600000|2024-12-22 23:20:00|15645.5|15641.3|15647.1|15644.5|15650.2|15647.2|15643.7|15639.7|492
1734909900000|2024-12-22 23:25:00|15647.2|15644.6|15648.1|15646.2|15650.4|15647.9|15647.2|15644.6|408
1734910200000|2024-12-22 23:30:00|15648|15646.5|15647.7|15645.5|15652.3|15650.4|15647.7|15645.5|275
1734910500000|2024-12-22 23:35:00|15648.4|15646.2|15646.9|15644.6|15649.6|15647.1|15645|15642.8|284
1734910800000|2024-12-22 23:40:00|15647|15644.7|15652.9|15651.1|15654|15651.5|15646.8|15644.5|139
1734911100000|2024-12-22 23:45:00|15651.5|15649.9|15655.7|15653.8|15657.8|15655.3|15649.8|15647.9|279
1734911400000|2024-12-22 23:50:00|15655.5|15653.7|15654.8|15653.2|15657|15655.2|15653.9|15652.5|189
1734911700000|2024-12-22 23:55:00|15654.7|15653.1|15657.3|15656.3|15657.9|15656.3|15653.4|15652.4|92
1734912000000|2024-12-23 00:00:00|15658|15657|15649.2|15647|15659|15657.8|15646.3|15644.9|361
1734912300000|2024-12-23 00:05:00|15647.7|15645.6|15645.8|15644.8|15651.4|15649.8|15643.6|15642.4|262
1734912600000|2024-12-23 00:10:00|15645.6|15644.6|15648.1|15646.4|15648.5|15647|15644.5|15643.1|246
1734912900000|2024-12-23 00:15:00|15648|15646.3|15644.9|15643.9|15651.8|15649.2|15643.8|15641.9|270
1734913200000|2024-12-23 00:20:00|15645|15644|15649.5|15647.1|15650.5|15649|15644.9|15642.9|226
1734913500000|2024-12-23 00:25:00|15649.6|15647|15645.9|15644.9|15649.6|15648.1|15643.8|15641.8|210
1734913800000|2024-12-23 00:30:00|15645.6|15644.6|15660|15659|15660.9|15659.1|15645.6|15644.4|440
1734914100000|2024-12-23 00:35:00|15660.4|15658.4|15648.3|15647.3|15660.8|15659.3|15648|15647|309
1734914400000|2024-12-23 00:40:00|15648.2|15647.2|15653.3|15652.3|15654.7|15653.7|15647.8|15646.7|350
1734914700000|2024-12-23 00:45:00|15653.5|15651.8|15653.4|15652.4|15655.3|15654.2|15651.2|15649.9|292
1734915000000|2024-12-23 00:50:00|15653.3|15652.3|15665.9|15661.9|15667.1|15665|15646.4|15645.4|631
1734915300000|2024-12-23 00:55:00|15666.3|15662.5|15661.5|15660.5|15666.3|15665|15661.3|15660.3|413
1734915600000|2024-12-23 01:00:00|15661.7|15660.2|15663.1|15662.4|15664.6|15662.7|15659.6|15658.8|441
1734915900000|2024-12-23 01:05:00|15662.6|15661.9|15669.2|15668.2|15669.8|15668.6|15662.3|15661.4|272
1734916200000|2024-12-23 01:10:00|15669|15668|15667.4|15666.7|15670.1|15668.9|15666.7|15666|219
1734916500000|2024-12-23 01:15:00|15667.6|15666.9|15663.1|15662.4|15668.7|15667.2|15662.7|15661.9|303
1734916800000|2024-12-23 01:20:00|15663|15662.3|15662.9|15661.9|15664.1|15662.9|15660.6|15659.8|220
1734917100000|2024-12-23 01:25:00|15663|15662|15664.9|15662.8|15667.5|15666.5|15662.6|15661.6|209
1734917400000|2024-12-23 01:30:00|15664.8|15662.7|15654.3|15652.4|15664.8|15662.8|15650.9|15650.2|296
1734917700000|2024-12-23 01:35:00|15654.1|15652.1|15654.7|15652.4|15656.7|15654.9|15649.7|15648.7|333
1734918000000|2024-12-23 01:40:00|15654.5|15652.8|15652.8|15652.1|15657.3|15654.8|15651.8|15649.4|336
1734918300000|2024-12-23 01:45:00|15653|15652|15640.4|15638.3|15653.1|15652.1|15635.4|15634.7|376
1734918600000|2024-12-23 01:50:00|15640.2|15638.2|15646.9|15645.3|15647.6|15646|15639.5|15637.4|250
1734918900000|2024-12-23 01:55:00|15646.5|15645.5|15646.2|15645.5|15649.8|15647.9|15643|15642|280
1734919200000|2024-12-23 02:00:00|15644.8|15644.1|15644.5|15643.8|15646.9|15646.2|15643.3|15642|232
1734919500000|2024-12-23 02:05:00|15644.4|15643.7|15637.7|15635.9|15647|15646.3|15635.1|15633.9|367
1734919800000|2024-12-23 02:10:00|15637.8|15636|15634.8|15634.1|15638.6|15636.9|15634.3|15633.6|230
1734920100000|2024-12-23 02:15:00|15634.7|15634|15638.8|15636.8|15639|15637.5|15634.4|15633.7|210
1734920400000|2024-12-23 02:20:00|15638.7|15636.7|15642.3|15641.6|15644.6|15643.3|15638.7|15636.7|280
1734920700000|2024-12-23 02:25:00|15642.2|15641.5|15638.5|15637.8|15642.2|15641.5|15635.8|15635.1|306
1734921000000|2024-12-23 02:30:00|15637.9|15637.2|15636.1|15635.4|15639|15638.3|15635.5|15634.7|267
1734921300000|2024-12-23 02:35:00|15636|15635.3|15641.3|15640.6|15641.7|15641|15636|15635.3|210
1734921600000|2024-12-23 02:40:00|15641.2|15640.5|15641.9|15640.9|15643.8|15643|15638.4|15637.5|144
1734921900000|2024-12-23 02:45:00|15642.2|15640.7|15643|15641.2|15644.2|15643.1|15640.1|15639.1|246
1734922200000|2024-12-23 02:50:00|15643.1|15641.3|15645|15644|15645.9|15644.9|15639.7|15638.7|314
1734922500000|2024-12-23 02:55:00|15644.9|15643.9|15656.2|15655.2|15656.9|15655.6|15644.6|15643.6|355
1734922800000|2024-12-23 03:00:00|15656.3|15655.3|15654.6|15653.6|15659.2|15658.1|15653.3|15652.3|297
1734923100000|2024-12-23 03:05:00|15654.5|15653.5|15653.6|15651.5|15655|15653.6|15652.8|15650.5|176
1734923400000|2024-12-23 03:10:00|15653.7|15651.6|15656.3|15655.3|15656.8|15656.1|15652.2|15650.6|133
1734923700000|2024-12-23 03:15:00|15656.4|15655.4|15661.2|15659.2|15662.3|15660.2|15656.1|15655.2|134
1734924000000|2024-12-23 03:20:00|15661.1|15659.3|15659.1|15656.9|15661.2|15659.3|15657.3|15655.1|146
1734924300000|2024-12-23 03:25:00|15659|15657|15660.3|15658.5|15661|15659.5|15657.4|15655.5|234
1734924600000|2024-12-23 03:30:00|15660.2|15658.6|15656.3|15655.6|15660.2|15658.9|15655.1|15653.6|134
1734924900000|2024-12-23 03:35:00|15656.4|15655.7|15652.3|15650.3|15656.4|15655.7|15651.7|15650.3|139
1734925200000|2024-12-23 03:40:00|15652.2|15650.2|15654.4|15652.5|15655.5|15654.8|15650.6|15648.9|185
1734925500000|2024-12-23 03:45:00|15654.5|15652.4|15650.9|15650.2|15654.6|15653.5|15650.7|15650|160
1734925800000|2024-12-23 03:50:00|15651|15650.3|15650.7|15650|15652.7|15651.7|15649.6|15648|207
1734926100000|2024-12-23 03:55:00|15650.9|15650.2|15652.6|15651.6|15653.4|15652.4|15650.2|15649.1|193
1734926400000|2024-12-23 04:00:00|15652.8|15651.8|15657.8|15657.1|15658.4|15657.1|15652.8|15651.7|190
1734926700000|2024-12-23 04:05:00|15657.7|15657|15659.4|15658.7|15659.8|15659.1|15657.2|15655.6|130
1734927000000|2024-12-23 04:10:00|15659.3|15658.6|15657|15656.3|15659.7|15659|15655.1|15654.4|185
1734927300000|2024-12-23 04:15:00|15656.9|15656.2|15657.8|15655.4|15661.8|15660|15656.9|15655|175
1734927600000|2024-12-23 04:20:00|15657.7|15655.5|15657.3|15655.2|15657.9|15656.4|15655.3|15653.6|224
1734927900000|2024-12-23 04:25:00|15657.4|15655.3|15655.5|15653.3|15657.4|15655.8|15654.1|15652.8|192
1734928200000|2024-12-23 04:30:00|15655.4|15653.2|15655.2|15652.8|15656.6|15655.4|15653.5|15651.9|177
1734928500000|2024-12-23 04:35:00|15655.5|15652.7|15651.2|15649.7|15656.2|15654.6|15650.3|15648.9|185
1734928800000|2024-12-23 04:40:00|15650.8|15649.8|15653.3|15652.6|15654.4|15653.3|15649.6|15648.4|211
1734929100000|2024-12-23 04:45:00|15653.4|15652.7|15660.9|15660.2|15663.2|15662.5|15651.7|15650.3|219
1734929400000|2024-12-23 04:50:00|15661|15660.3|15659.8|15659.1|15662.6|15661.6|15658.4|15657.5|240
1734929700000|2024-12-23 04:55:00|15660.2|15659.5|15658.5|15657.8|15662.2|15661.5|15658.5|15657.8|140
1734930000000|2024-12-23 05:00:00|15658.6|15657.9|15661|15658.7|15662.6|15661.9|15658.5|15657|138
1734930300000|2024-12-23 05:05:00|15661.2|15658.8|15662.5|15661.8|15662.9|15662.2|15659.7|15658.4|134
1734930600000|2024-12-23 05:10:00|15662.6|15661.9|15659.5|15658.5|15663.9|15662.3|15659.5|15658.1|159
1734930900000|2024-12-23 05:15:00|15659.6|15658.6|15657.1|15656.4|15661.4|15659.5|15656.3|15655.6|169
1734931200000|2024-12-23 05:20:00|15657.2|15656.5|15662.4|15661.7|15663.4|15662.4|15657.2|15656.5|115
1734931500000|2024-12-23 05:25:00|15662.7|15662|15663.5|15662.8|15664.1|15663.4|15661.9|15661.2|132
1734931800000|2024-12-23 05:30:00|15663.4|15662.7|15664.7|15664|15664.9|15664.2|15662.3|15661|137
1734932100000|2024-12-23 05:35:00|15664.8|15664.1|15661.8|15661.1|15665.2|15664.1|15661.5|15660.7|168
1734932400000|2024-12-23 05:40:00|15661.9|15661.2|15663|15662.3|15664|15662.4|15661.8|15660.7|131
1734932700000|2024-12-23 05:45:00|15663.1|15662.4|15665|15663.1|15666.5|15665.8|15661.8|15661.1|134
1734933000000|2024-12-23 05:50:00|15665.2|15663.4|15663.5|15661.9|15665.9|15663.9|15663.1|15661.8|87
1734933300000|2024-12-23 05:55:00|15663.7|15662.7|15665.7|15664.1|15666.4|15665.2|15661.7|15660.5|229
1734933600000|2024-12-23 06:00:00|15665.8|15664.2|15662.5|15661.8|15665.9|15664.8|15657.2|15655.7|304
1734933900000|2024-12-23 06:05:00|15662.6|15661.9|15660.9|15660.2|15663.4|15662.4|15659.9|15659.2|141
1734934200000|2024-12-23 06:10:00|15661|15660.3|15657.2|15656.5|15662.4|15661.7|15655.3|15654.6|141
1734934500000|2024-12-23 06:15:00|15657.4|15656.7|15655.7|15655|15657.5|15656.8|15652.5|15651.8|153
1734934800000|2024-12-23 06:20:00|15655.9|15655.2|15658.9|15658.2|15659.4|15658.4|15655.8|15654.5|160
1734935100000|2024-12-23 06:25:00|15659.1|15658.4|15660.6|15659.9|15663.4|15661.7|15658.7|15658|125
1734935400000|2024-12-23 06:30:00|15660.5|15659.8|15660.8|15660.1|15662.2|15661.5|15658.8|15658.1|75
1734935700000|2024-12-23 06:35:00|15661.8|15661.1|15664.6|15663.9|15667.2|15665.8|15661.8|15661.1|215
1734936000000|2024-12-23 06:40:00|15664.5|15663.8|15663.1|15662.1|15666.1|15664.8|15662.4|15660.2|306
1734936300000|2024-12-23 06:45:00|15663|15662|15661.9|15661.2|15664.3|15663.6|15661.7|15659.7|175
1734936600000|2024-12-23 06:50:00|15662|15661.3|15661.8|15661.1|15662.2|15661.5|15658.9|15658.2|137
1734936900000|2024-12-23 06:55:00|15661.9|15661.2|15661.8|15661.1|15663.2|15662.5|15661.6|15660.5|92
1734937200000|2024-12-23 07:00:00|15662.3|15660.6|15664.3|15663.6|15665.2|15664.5|15661.9|15660.6|158
1734937500000|2024-12-23 07:05:00|15664.5|15663.8|15669.6|15667.9|15669.8|15668|15664.3|15663.6|123
1734937800000|2024-12-23 07:10:00|15669.5|15668.1|15677.1|15676.4|15677.9|15677.1|15668.2|15667.5|270
1734938100000|2024-12-23 07:15:00|15677.2|15676.5|15677.7|15677|15681.3|15679.5|15676.4|15675.4|208
1734938400000|2024-12-23 07:20:00|15677.6|15676.9|15674|15673.3|15677.6|15676.9|15671.6|15670.6|221
1734938700000|2024-12-23 07:25:00|15674.1|15673.4|15676.4|15675.7|15677.5|15676.2|15672.4|15671.7|181
1734939000000|2024-12-23 07:30:00|15676.3|15675.6|15673.1|15672.4|15678.3|15677.6|15669.1|15668.4|274
1734939300000|2024-12-23 07:35:00|15673|15672.3|15667.3|15666.6|15673.2|15672.5|15666.4|15665.7|219
1734939600000|2024-12-23 07:40:00|15667.4|15666.7|15671.5|15670.8|15673.3|15672.6|15666.9|15666.2|245
1734939900000|2024-12-23 07:45:00|15671.7|15671|15673.1|15672.1|15676|15675.1|15670.4|15669.3|287
1734940200000|2024-12-23 07:50:00|15673.2|15672.2|15676.1|15675.4|15677.4|15676.7|15672.5|15671.2|256
1734940500000|2024-12-23 07:55:00|15676.3|15675.6|15680|15679.3|15681.1|15680.4|15676.3|15675.6|303
1734940800000|2024-12-23 08:00:00|15680.1|15679.4|15664.6|15663.9|15680.3|15679.6|15663.9|15662.6|429
1734941100000|2024-12-23 08:05:00|15664.5|15663.8|15665.2|15664.5|15668.9|15667.9|15663.6|15662.9|318
1734941400000|2024-12-23 08:10:00|15665.6|15664.9|15668.8|15667.8|15672.9|15671.2|15665.4|15664.7|308
1734941700000|2024-12-23 08:15:00|15669.6|15668.6|15652.9|15652.2|15669.9|15669.2|15652.9|15651.9|343
1734942000000|2024-12-23 08:20:00|15652.7|15652|15656.9|15655.9|15657.4|15656|15651.4|15650.7|356
1734942300000|2024-12-23 08:25:00|15657.6|15656.6|15659.7|15659|15661.3|15660.6|15653.1|15652.4|305
1734942600000|2024-12-23 08:30:00|15659.6|15658.9|15655.9|15654.9|15659.7|15659|15652|15651.3|293
1734942900000|2024-12-23 08:35:00|15655.8|15654.8|15662.4|15660.1|15662.7|15660.2|15654.8|15653.3|228
1734943200000|2024-12-23 08:40:00|15662.2|15660.2|15655.5|15654.8|15663|15660.4|15654.7|15654|302
1734943500000|2024-12-23 08:45:00|15655.6|15654.9|15650.9|15650.2|15655.6|15654.9|15646.9|15645.5|342
1734943800000|2024-12-23 08:50:00|15650.7|15650|15657.8|15655.6|15657.9|15655.6|15650.4|15649.3|281
1734944100000|2024-12-23 08:55:00|15658.5|15656.3|15657.5|15655.4|15658.7|15657.2|15654|15652.7|308
1734944400000|2024-12-23 09:00:00|15658.1|15656.1|15657.8|15656.8|15662|15660.7|15650.1|15648.4|475
1734944700000|2024-12-23 09:05:00|15656.7|15655.7|15657.6|15655.9|15659.9|15658.8|15656|15654.8|426
1734945000000|2024-12-23 09:10:00|15657.8|15656|15654.1|15653.4|15658.6|15657.3|15654.1|15652.9|316
1734945300000|2024-12-23 09:15:00|15654.2|15653.5|15659.4|15658.4|15660|15658.7|15654.2|15653.5|236
1734945600000|2024-12-23 09:20:00|15659.5|15658.5|15666.7|15665.2|15666.8|15665.2|15659|15657.3|304
1734945900000|2024-12-23 09:25:00|15666.9|15665.3|15665.3|15664.6|15668.2|15665.5|15662.4|15661.7|226
1734946200000|2024-12-23 09:30:00|15665.4|15664.7|15667|15665.2|15669.5|15667.4|15664.7|15663|212
1734946500000|2024-12-23 09:35:00|15666.9|15665.3|15665.8|15664.2|15669.1|15666.8|15664.3|15662.4|191
1734946800000|2024-12-23 09:40:00|15665.9|15664.3|15663.3|15662.6|15667.9|15667.1|15661.9|15660.9|244
1734947100000|2024-12-23 09:45:00|15663.4|15662.7|15670|15669.3|15670.4|15669.7|15663.3|15662.6|245
1734947400000|2024-12-23 09:50:00|15668.9|15667.9|15675.5|15673.5|15677.1|15675.8|15668.9|15667.9|313
1734947700000|2024-12-23 09:55:00|15675.8|15673.6|15670.4|15669.7|15676|15674.4|15670.3|15669.6|249
1734948000000|2024-12-23 10:00:00|15670.3|15669.6|15668|15667.3|15671.1|15669.7|15666.4|15665.1|328
1734948300000|2024-12-23 10:05:00|15668.1|15667.4|15668.7|15667.7|15670.6|15669.9|15666.9|15665.9|254
1734948600000|2024-12-23 10:10:00|15669.1|15668.1|15672.4|15671.4|15674|15672.6|15668.9|15668.1|190
1734948900000|2024-12-23 10:15:00|15672.6|15671.6|15672.4|15671.4|15673.7|15673|15670|15669.3|135
1734949200000|2024-12-23 10:20:00|15672|15671.3|15671.2|15670.5|15675|15673.7|15670.2|15669.2|286
1734949500000|2024-12-23 10:25:00|15671.1|15670.4|15671.1|15670.4|15673.3|15672.6|15670|15669.3|206
1734949800000|2024-12-23 10:30:00|15671.3|15670.6|15668.9|15667.9|15672.5|15671.8|15668.5|15667.4|228
1734950100000|2024-12-23 10:35:00|15668.7|15667.7|15674.7|15673|15674.9|15673.4|15668.6|15667.7|252
1734950400000|2024-12-23 10:40:00|15674.9|15673.2|15678|15677.3|15679.7|15679|15674.4|15673|217
1734950700000|2024-12-23 10:45:00|15678.2|15677.5|15679|15678|15680.2|15678.7|15678.1|15676.8|183
1734951000000|2024-12-23 10:50:00|15678.9|15677.9|15679.2|15678.5|15679.6|15678.9|15677.2|15676|119
1734951300000|2024-12-23 10:55:00|15678.6|15677.9|15683.2|15681.2|15684.1|15682.2|15677.9|15677.2|212
1734951600000|2024-12-23 11:00:00|15683.5|15681.5|15683.9|15681.7|15684|15683.3|15678.4|15677.7|157
1734951900000|2024-12-23 11:05:00|15683.5|15681.1|15681|15680.3|15684|15682.8|15680.7|15680|176
1734952200000|2024-12-23 11:10:00|15681.1|15680.4|15679.8|15678.8|15683|15682.3|15679|15676.8|233
1734952500000|2024-12-23 11:15:00|15679.7|15678.7|15677.1|15676.4|15680.1|15678.9|15676.8|15675.1|255
1734952800000|2024-12-23 11:20:00|15677.2|15676.5|15679.7|15679|15680.7|15680|15675.8|15675.1|205
1734953100000|2024-12-23 11:25:00|15679.8|15679.1|15681.4|15680.7|15683.5|15682.5|15679.2|15678.5|191
1734953400000|2024-12-23 11:30:00|15681.5|15680.8|15685.8|15684.8|15687.8|15686.4|15681.5|15680.8|184
1734953700000|2024-12-23 11:35:00|15685.7|15684.7|15686.4|15684.3|15686.8|15686.1|15683.9|15682.4|243
1734954000000|2024-12-23 11:40:00|15686.3|15684.2|15683.8|15682.3|15687.7|15686|15682.5|15681.5|268
1734954300000|2024-12-23 11:45:00|15684|15682.5|15686.3|15684.4|15686.7|15686|15683.7|15682.4|181
1734954600000|2024-12-23 11:50:00|15687.3|15685.4|15687.4|15685.3|15689|15687.6|15685.4|15684.7|186
1734954900000|2024-12-23 11:55:00|15687.2|15685.4|15685.3|15684.3|15687.7|15686.1|15685.3|15683.4|206
1734955200000|2024-12-23 12:00:00|15685.4|15684.4|15694.9|15694.2|15695.3|15694.6|15685.4|15684.4|283
1734955500000|2024-12-23 12:05:00|15695.5|15694.8|15695.1|15692.8|15699.1|15698.4|15693.2|15691.7|259
1734955800000|2024-12-23 12:10:00|15694.9|15692.6|15691.2|15690.5|15695.6|15693.6|15690.2|15688.1|257
1734956100000|2024-12-23 12:15:00|15691.3|15690.6|15695.3|15694.6|15695.6|15694.7|15690.5|15689.7|194
1734956400000|2024-12-23 12:20:00|15694.9|15694.2|15698.6|15696.6|15698.7|15697|15694|15691.4|210
1734956700000|2024-12-23 12:25:00|15698.7|15696.5|15705.9|15703.6|15707.3|15705.4|15696.6|15694.9|327
1734957000000|2024-12-23 12:30:00|15706|15703.5|15706.8|15704.8|15709.1|15707.9|15703.6|15700.8|311
1734957300000|2024-12-23 12:35:00|15707|15705|15708.6|15707.9|15709.5|15708.6|15706.5|15704.6|220
1734957600000|2024-12-23 12:40:00|15708.9|15708.2|15712.9|15712.2|15713.5|15712.8|15707.4|15706.7|176
1734957900000|2024-12-23 12:45:00|15713|15712.3|15716.4|15715.7|15717.3|15716.6|15712.8|15712.1|160
1734958200000|2024-12-23 12:50:00|15716.2|15715.5|15717|15715|15719.4|15718.6|15715.8|15714.1|139
1734958500000|2024-12-23 12:55:00|15717.4|15715.6|15715.5|15713.4|15717.4|15715.8|15713.9|15712.3|359
1734958800000|2024-12-23 13:00:00|15715.1|15713.2|15717.1|15716.1|15719.5|15718.1|15713.4|15711.5|382
1734959100000|2024-12-23 13:05:00|15717.3|15716.6|15719.9|15719.2|15721.5|15720.8|15715.5|15714.6|328
1734959400000|2024-12-23 13:10:00|15720|15719.3|15720.4|15719.7|15721.6|15720.9|15718.4|15716.7|251
1734959700000|2024-12-23 13:15:00|15720.3|15719.6|15718.5|15717.8|15723.4|15721.8|15718.1|15717.4|211
1734960000000|2024-12-23 13:20:00|15718.1|15717.4|15717.7|15717|15721.9|15720.1|15716.7|15715.2|273
1734960300000|2024-12-23 13:25:00|15717.9|15717.2|15715.8|15711.2|15718.7|15718|15714.9|15711.2|202
1734960600000|2024-12-23 13:30:00|15715.7|15710.9|15721.9|15719.6|15722.4|15720.6|15712.7|15708.6|499
1734960900000|2024-12-23 13:35:00|15722|15719.9|15724.6|15722.3|15725.1|15723|15718.5|15716.9|435
1734961200000|2024-12-23 13:40:00|15724.5|15722.2|15723.5|15722.8|15726.8|15725.6|15723|15722.2|353
1734961500000|2024-12-23 13:45:00|15723.4|15722.7|15716.3|15715.6|15723.5|15722.8|15712.8|15711.4|347
1734961800000|2024-12-23 13:50:00|15716.2|15715.5|15722.5|15721.8|15722.8|15722.1|15713.9|15712.8|310
1734962100000|2024-12-23 13:55:00|15722.9|15722.2|15723|15721|15725.1|15723.1|15720|15718.9|409
1734962400000|2024-12-23 14:00:00|15722.2|15720.3|15715.6|15714.9|15724.4|15722.8|15715.4|15713.8|382
1734962700000|2024-12-23 14:05:00|15715.8|15715.1|15719.4|15717.2|15720.6|15718.9|15714|15713.3|357
1734963000000|2024-12-23 14:10:00|15719.5|15717.3|15717.8|15717.1|15720.3|15718.6|15714.8|15713.5|379
1734963300000|2024-12-23 14:15:00|15717.6|15716.9|15715|15714.3|15718.1|15717|15714.2|15712.8|302
1734963600000|2024-12-23 14:20:00|15714.4|15713.7|15714.8|15713.8|15718.9|15717.9|15713.6|15712.5|279
1734963900000|2024-12-23 14:25:00|15715.2|15714.2|15713|15711.2|15716.6|15715.4|15712.5|15711|258
1734964200000|2024-12-23 14:30:00|15712.8|15711.1|15710.8|15710.1|15713|15711.3|15706.3|15704.1|469
1734964500000|2024-12-23 14:35:00|15710.9|15710.2|15710.1|15709.4|15713.9|15713.2|15706.6|15705.9|308
1734964800000|2024-12-23 14:40:00|15710.2|15709.5|15712.9|15712.2|15715.9|15715.2|15708.9|15708.2|336
1734965100000|2024-12-23 14:45:00|15713|15712.3|15711.5|15710.8|15715.1|15714.4|15711.3|15710.6|324
1734965400000|2024-12-23 14:50:00|15711.4|15710.7|15714.9|15714.2|15716.2|15715.5|15708|15707.3|260
1734965700000|2024-12-23 14:55:00|15714.7|15714|15717.3|15711.3|15719.3|15717.9|15714.4|15711.3|358
1734966000000|2024-12-23 15:00:00|15717.6|15711.6|15714.8|15714.1|15721.1|15718.6|15710.7|15709.7|529
1734966300000|2024-12-23 15:05:00|15714.7|15714|15721.6|15719.5|15722.8|15721.6|15713|15712.1|572
1734966600000|2024-12-23 15:10:00|15721.7|15719.7|15722.3|15721.6|15724.6|15723.9|15717.7|15716.1|541
1734966900000|2024-12-23 15:15:00|15722.1|15721.4|15726.9|15725.3|15727.3|15726.6|15721.4|15720.7|457
1734967200000|2024-12-23 15:20:00|15726.6|15725.6|15721|15720.3|15726.9|15725.7|15718.7|15718|433
1734967500000|2024-12-23 15:25:00|15721.2|15720.5|15725.8|15724.2|15726.4|15724.9|15720.6|15719.3|444
1734967800000|2024-12-23 15:30:00|15725.9|15724.3|15720.9|15720.2|15726.1|15724.4|15718.4|15717.7|438
1734968100000|2024-12-23 15:35:00|15721.1|15720.4|15716.4|15715.7|15721.2|15720.5|15715.3|15714.6|299
1734968400000|2024-12-23 15:40:00|15716.3|15715.6|15713.9|15713.2|15717.9|15717.2|15713.4|15712.7|357
1734968700000|2024-12-23 15:45:00|15714|15713.3|15710.1|15709.4|15714.9|15714.2|15708.8|15708.1|358
1734969000000|2024-12-23 15:50:00|15710.2|15709.5|15718.4|15717.7|15718.7|15717.8|15710.2|15709.5|296
1734969300000|2024-12-23 15:55:00|15718.5|15717.8|15713.5|15712.8|15720.6|15719.2|15713.3|15712.6|305
1734969600000|2024-12-23 16:00:00|15713.3|15712.6|15713.1|15712.4|15716.5|15715.8|15712.8|15712.1|317
1734969900000|2024-12-23 16:05:00|15713|15712.3|15720|15719.3|15720.1|15719.4|15711.7|15711|301
1734970200000|2024-12-23 16:10:00|15720.1|15719.4|15717.7|15717|15720.1|15719.4|15716.5|15715.8|274
1734970500000|2024-12-23 16:15:00|15717.8|15717.1|15721.4|15719.8|15721.8|15721.1|15717.6|15716.9|189
1734970800000|2024-12-23 16:20:00|15721|15720|15720.8|15718.6|15721.9|15720.9|15719.1|15717.7|223
1734971100000|2024-12-23 16:25:00|15720.7|15718.5|15718.9|15718.2|15721|15719.6|15718.1|15717.4|276
1734971400000|2024-12-23 16:30:00|15719|15718.3|15715.3|15714.6|15719|15718.3|15715.1|15714.3|281
1734971700000|2024-12-23 16:35:00|15715.4|15714.7|15712.8|15712.1|15716.1|15714.8|15710.9|15709.7|270
1734972000000|2024-12-23 16:40:00|15712.9|15712.2|15708.5|15707.8|15712.9|15712.2|15707.9|15707.1|211
1734972300000|2024-12-23 16:45:00|15708.4|15707.7|15709.5|15708.5|15710.2|15709.5|15706.8|15706.1|221
1734972600000|2024-12-23 16:50:00|15709.4|15708.4|15706.8|15706.1|15710|15708.6|15705.7|15704.9|241
1734972900000|2024-12-23 16:55:00|15707.1|15706.4|15703.5|15702.8|15707.4|15706.6|15703.3|15702.6|288
1734973200000|2024-12-23 17:00:00|15703.3|15702.6|15701.7|15701|15703.4|15702.7|15701.2|15700.5|140
1734973500000|2024-12-23 17:05:00|15701.8|15701.1|15700.8|15700.1|15702.1|15701.2|15699|15697.9|134
1734973800000|2024-12-23 17:10:00|15700.9|15700.2|15701.1|15700.1|15703.4|15702.6|15700.3|15699.6|178
1734974100000|2024-12-23 17:15:00|15701.2|15700.2|15703.5|15701.9|15703.9|15702.7|15699.9|15698.9|198
1734974400000|2024-12-23 17:20:00|15703.2|15702|15704|15702.4|15705.1|15704|15702.5|15701.1|266
1734974700000|2024-12-23 17:25:00|15704.1|15702.5|15709.7|15708.2|15709.8|15708.5|15703.7|15702.4|323
1734975000000|2024-12-23 17:30:00|15709.4|15708.4|15713|15711.4|15715.7|15714.7|15709.4|15708.4|438
1734975300000|2024-12-23 17:35:00|15712.6|15711.6|15713|15711.4|15714.5|15713.2|15711.8|15710.6|281
1734975600000|2024-12-23 17:40:00|15713.2|15711.5|15713.5|15712|15714.6|15713|15708.8|15707.3|323
1734975900000|2024-12-23 17:45:00|15713.6|15711.9|15714|15713|15716.6|15715|15712.3|15710.7|329
1734976200000|2024-12-23 17:50:00|15714.4|15713.4|15716.7|15715.7|15717|15715.8|15714.4|15713.3|358
1734976500000|2024-12-23 17:55:00|15716.9|15715.4|15716.9|15715.4|15718.1|15716.7|15715.4|15714.1|382
1734976800000|2024-12-23 18:00:00|15716.8|15715.3|15716.9|15715.3|15719.4|15718.1|15715|15713.7|358
1734977100000|2024-12-23 18:05:00|15717.2|15715.9|15718.7|15717.2|15719|15717.5|15714.3|15713.2|197
1734977400000|2024-12-23 18:10:00|15718.1|15717.1|15717.9|15716.9|15720.1|15718.8|15716.6|15715.4|264
1734977700000|2024-12-23 18:15:00|15718.1|15717.1|15719.7|15717.2|15721.5|15720.5|15718.1|15717.1|323
1734978000000|2024-12-23 18:20:00|15719.6|15718|15721.3|15720.3|15721.6|15720.4|15719|15717.8|378
1734978300000|2024-12-23 18:25:00|15721.4|15720.4|15717.1|15716.1|15721.7|15720.6|15716.8|15715.8|231
1734978600000|2024-12-23 18:30:00|15717.4|15716.4|15711.9|15710.9|15717.7|15716.4|15710.8|15710.1|266
1734978900000|2024-12-23 18:35:00|15712|15711|15708.9|15707.9|15712|15711|15708.2|15707.2|271
1734979200000|2024-12-23 18:40:00|15708.7|15707.7|15710.3|15709.6|15710.8|15710.1|15707.7|15707|178
1734979500000|2024-12-23 18:45:00|15710.5|15709.8|15711.6|15710.9|15711.9|15711.2|15710.3|15709.6|157
1734979800000|2024-12-23 18:50:00|15711.5|15710.8|15712.8|15712.1|15713.6|15712.9|15710.9|15710.2|187
1734980100000|2024-12-23 18:55:00|15712.9|15712.2|15713.8|15713.1|15714.6|15713.9|15711.8|15710.9|178
1734980400000|2024-12-23 19:00:00|15713.7|15713|15711.9|15711.2|15714.4|15713.7|15710.8|15710.1|153
1734980700000|2024-12-23 19:05:00|15712.4|15711.7|15711.4|15710.7|15713|15712.3|15711.4|15710.7|165
1734981000000|2024-12-23 19:10:00|15711.3|15710.6|15715.6|15714.6|15715.8|15714.6|15711.2|15710.5|200
1734981300000|2024-12-23 19:15:00|15715.7|15714.7|15713.8|15713.1|15715.9|15714.9|15713.1|15712.2|156
1734981600000|2024-12-23 19:20:00|15713.9|15713.2|15714.4|15713.7|15716|15715|15712.3|15711.5|243
1734981900000|2024-12-23 19:25:00|15714.5|15713.8|15713|15712.3|15715.5|15714.8|15712.9|15711.9|180
1734982200000|2024-12-23 19:30:00|15712.9|15712.2|15713|15712|15713.4|15712.4|15711|15710.3|228
1734982500000|2024-12-23 19:35:00|15713.4|15711.9|15709.9|15708.9|15714.1|15712.9|15709.9|15708.9|385
1734982800000|2024-12-23 19:40:00|15709.8|15708.8|15708.4|15707.7|15711|15709.5|15706.4|15705.4|194
1734983100000|2024-12-23 19:45:00|15707.6|15706.9|15711.8|15711.1|15712.2|15711.5|15707.5|15706.8|163
1734983400000|2024-12-23 19:50:00|15711.9|15711.2|15709.7|15708.7|15712.8|15712.1|15709.7|15708.3|199
1734983700000|2024-12-23 19:55:00|15709.8|15708.8|15710.7|15710|15713.6|15712.3|15709.8|15708.8|318
1734984000000|2024-12-23 20:00:00|15710.6|15709.9|15707.3|15706.6|15710.7|15710|15705.5|15704.8|218
1734984300000|2024-12-23 20:05:00|15707.1|15706.4|15708.2|15707.5|15708.4|15707.7|15706.9|15706.2|174
1734984600000|2024-12-23 20:10:00|15708|15707.3|15710.3|15709.6|15711.6|15710.3|15707.7|15707|168
1734984900000|2024-12-23 20:15:00|15710.4|15709.7|15711|15710.3|15711.4|15710.4|15708.3|15707.6|179
1734985200000|2024-12-23 20:20:00|15710.9|15710.2|15713.4|15712.7|15713.5|15712.8|15710.2|15709.5|136
1734985500000|2024-12-23 20:25:00|15713.5|15712.8|15713.3|15712.3|15713.9|15712.9|15712.2|15711.5|165
1734985800000|2024-12-23 20:30:00|15713.4|15712.4|15714.3|15713.3|15715.2|15713.9|15712.3|15711.3|193
1734986100000|2024-12-23 20:35:00|15714.4|15713.4|15712.4|15711.4|15715|15713.8|15712.4|15711.2|257
1734986400000|2024-12-23 20:40:00|15712.3|15711.3|15714.8|15713.8|15715.1|15714|15712.3|15711.1|202
1734986700000|2024-12-23 20:45:00|15714.9|15713.9|15713.5|15712.5|15715|15714|15713|15711.9|114
1734987000000|2024-12-23 20:50:00|15713.4|15712.4|15714.2|15713.2|15715.5|15714.3|15712.6|15711.6|244
1734987300000|2024-12-23 20:55:00|15714.7|15713.1|15714.7|15713.7|15716.3|15715|15713.8|15712.8|224
1734987600000|2024-12-23 21:00:00|15714.6|15713.6|15715.9|15714.4|15716.3|15715.2|15714.2|15713.2|295
1734987900000|2024-12-23 21:05:00|15715.8|15714.8|15714.6|15713.6|15716.5|15715.3|15714.6|15713.4|172
1734988200000|2024-12-23 21:10:00|15714.7|15713.7|15714.7|15713.7|15715.2|15714|15714.4|15713.3|154
1734988500000|2024-12-23 21:15:00|15714.6|15713.6|15714.8|15713.8|15715.2|15713.9|15714.4|15713|175
1734988800000|2024-12-23 21:20:00|15714.9|15713.9|15715.2|15713.5|15715.2|15713.9|15714.5|15713.2|100
1734989100000|2024-12-23 21:25:00|15715.1|15713.6|15714.7|15713.7|15715.4|15714.1|15714.6|15712.9|187
1734989400000|2024-12-23 21:30:00|15714.5|15713.5|15713.5|15712.5|15715.1|15713.9|15713.5|15712.4|173
1734989700000|2024-12-23 21:35:00|15713.9|15712.4|15715.6|15714.6|15716.1|15714.6|15713.5|15712.2|106
1734990000000|2024-12-23 21:40:00|15715.8|15714.3|15716|15714.5|15716.5|15714.8|15714.9|15713.7|140
1734990300000|2024-12-23 21:45:00|15716.1|15714.8|15717.7|15715.1|15718.3|15715.6|15715.8|15713.6|158
1734990600000|2024-12-23 21:50:00|15717.8|15715|15716.6|15714.7|15719.2|15717.2|15716.5|15714.6|301
1734990900000|2024-12-23 21:55:00|15717.2|15714.1|15718.9|15711.9|15722.3|15715.3|15716.7|15710.6|328
1734991200000|2024-12-23 22:00:00|15718.7|15711.7|15715.3|15708.3|15719|15712|15715.3|15708.3|9
1734991500000|2024-12-23 22:05:00|15715.7|15708.7|15715.9|15708.9|15715.9|15708.9|15715.7|15708.7|3
1734991800000|2024-12-23 22:10:00|15716|15709|15715.9|15708.9|15716.1|15709.1|15715.9|15708.9|4
1734992100000|2024-12-23 22:15:00|15716|15709|15720.7|15713.7|15721.2|15714.2|15715.1|15708.1|31
1734992400000|2024-12-23 22:20:00|15720.8|15713.8|15723|15716|15723|15716|15716.2|15709.2|51
1734992700000|2024-12-23 22:25:00|15722.9|15715.9|15722.3|15715.3|15723.2|15716.2|15718.7|15711.7|24
1734993000000|2024-12-23 22:30:00|15719.3|15712.3|15720.6|15713.6|15720.7|15713.7|15717.5|15710.5|23
1734993300000|2024-12-23 22:35:00|15721.4|15714.4|15720.3|15713.3|15722.4|15715.4|15720.2|15713.2|22
1734993600000|2024-12-23 22:40:00|15720.2|15713.2|15720.2|15713.2|15720.2|15713.2|15720.2|15713.2|1
1734993900000|2024-12-23 22:45:00|15720.1|15713.1|15719.9|15712.9|15720.1|15713.1|15719.9|15712.9|5
1734994200000|2024-12-23 22:50:00|15720|15713|15719.8|15712.8|15720|15713|15719.8|15712.8|3
1734994500000|2024-12-23 22:55:00|15719.9|15712.9|15719.5|15712.5|15719.9|15712.9|15716.2|15709.2|17
1734994800000|2024-12-23 23:00:00|15719.3|15712.3|15716.8|15710.5|15720.8|15713.8|15715.1|15708.9|79
1734995100000|2024-12-23 23:05:00|15716.3|15711|15713.3|15708.8|15716.6|15711.5|15713.3|15708.8|49
1734995400000|2024-12-23 23:10:00|15712.7|15708.5|15718.2|15714.7|15718.7|15715|15712.5|15708.3|93
1734995700000|2024-12-23 23:15:00|15717.9|15714.8|15720.3|15716.9|15725.5|15722.9|15716.8|15714|186
1734996000000|2024-12-23 23:20:00|15720.1|15717.2|15714.2|15711.5|15720.6|15717.9|15713.7|15711.2|196
1734996300000|2024-12-23 23:25:00|15714.7|15711.2|15715.1|15711.3|15715.1|15712.1|15712|15709.5|146
1734996600000|2024-12-23 23:30:00|15714.9|15711.7|15719.9|15717.6|15721.6|15718.6|15714.9|15711.7|397
1734996900000|2024-12-23 23:35:00|15719.8|15717.5|15720.6|15718|15722.7|15720.2|15717.6|15715.6|298
1734997200000|2024-12-23 23:40:00|15720.7|15718.1|15722.4|15720.5|15722.5|15720.9|15720.3|15717.7|162
1734997500000|2024-12-23 23:45:00|15722.5|15720.4|15721.8|15717.9|15722.5|15720.4|15714.6|15712.5|205
1734997800000|2024-12-23 23:50:00|15720.7|15716.9|15720.1|15718.2|15720.9|15718.2|15719|15716|139
1734998100000|2024-12-23 23:55:00|15719.5|15718.3|15719.4|15717.6|15720.1|15718.4|15717.7|15715.5|83
1734998400000|2024-12-24 00:00:00|15719.5|15717.8|15720.7|15718.8|15724|15722.7|15716.8|15715.3|299
1734998700000|2024-12-24 00:05:00|15720.6|15718.7|15722.1|15720.5|15723|15721.8|15717.7|15716.6|467
1734999000000|2024-12-24 00:10:00|15722|15720.4|15724.5|15723.5|15724.8|15723.8|15719.8|15718.8|248
1734999300000|2024-12-24 00:15:00|15724.4|15723.4|15728.7|15726.8|15732.1|15730.6|15724.2|15723.4|389
1734999600000|2024-12-24 00:20:00|15728.8|15726.9|15731.9|15730.3|15735.6|15733.8|15728.7|15726.8|321
1734999900000|2024-12-24 00:25:00|15731.4|15729.7|15734|15731.9|15735.2|15733.3|15730.4|15729.2|219
1735000200000|2024-12-24 00:30:00|15733.9|15732|15737.4|15735.6|15737.7|15735.8|15732.1|15730.4|145
1735000500000|2024-12-24 00:35:00|15737.3|15735.5|15736.1|15734.1|15739.3|15737.9|15734.8|15733.6|254
1735000800000|2024-12-24 00:40:00|15736.3|15734.2|15734|15733.3|15738.5|15737.6|15733.5|15732.1|276
1735001100000|2024-12-24 00:45:00|15734.4|15732.9|15736.3|15735.6|15736.9|15735.8|15733.9|15732.6|209
1735001400000|2024-12-24 00:50:00|15736.4|15735.7|15740.7|15737.7|15741|15738.3|15732.4|15730.2|517
1735001700000|2024-12-24 00:55:00|15740|15737.5|15731.7|15731|15740.6|15738.4|15726.1|15725.4|501
1735002000000|2024-12-24 01:00:00|15731.2|15730.5|15729.3|15728.6|15731.2|15730.5|15723.8|15722.1|386
1735002300000|2024-12-24 01:05:00|15729.5|15727.9|15721.5|15720.5|15729.5|15728.5|15719.8|15718.5|335
1735002600000|2024-12-24 01:10:00|15721.6|15720.6|15725.9|15723.2|15726.9|15726.2|15721.5|15720.1|155
1735002900000|2024-12-24 01:15:00|15726|15723.3|15729.3|15728.6|15729.8|15729.1|15722|15719.6|249
1735003200000|2024-12-24 01:20:00|15729.2|15728.5|15726.1|15724.3|15730.3|15728.8|15725.2|15724.3|190
1735003500000|2024-12-24 01:25:00|15726.3|15724.4|15724.9|15722.8|15726.3|15724.5|15720.7|15719.1|346
1735003800000|2024-12-24 01:30:00|15724.7|15722.7|15720|15718.3|15724.7|15722.8|15715.4|15713.3|318
1735004100000|2024-12-24 01:35:00|15719.9|15718.4|15721.6|15720|15721.7|15720|15717.2|15716.5|161
1735004400000|2024-12-24 01:40:00|15721.5|15719.9|15720.3|15717.6|15723.7|15721.7|15717.4|15716.2|255
1735004700000|2024-12-24 01:45:00|15720.2|15717.3|15710.3|15707.9|15720.2|15717.4|15708|15706.4|178
1735005000000|2024-12-24 01:50:00|15709.9|15707.7|15706.9|15705.9|15712.1|15709.7|15706.6|15705.3|219
1735005300000|2024-12-24 01:55:00|15706.8|15705.8|15714|15711.9|15715.4|15712.7|15706.6|15705.3|241
1735005600000|2024-12-24 02:00:00|15714.1|15712|15715.3|15712.9|15715.9|15714.4|15713.7|15712|195
1735005900000|2024-12-24 02:05:00|15715.2|15713|15713.9|15713.2|15715.2|15713.7|15712.4|15711.3|169
1735006200000|2024-12-24 02:10:00|15713.8|15713.1|15712.8|15712.1|15714|15713.3|15711.3|15710.4|170
1735006500000|2024-12-24 02:15:00|15713.3|15711.7|15715.8|15715.1|15716.9|15715.4|15712.6|15711.5|160
1735006800000|2024-12-24 02:20:00|15715.9|15715.2|15717.6|15716.9|15717.7|15717|15714.7|15713.3|154
1735007100000|2024-12-24 02:25:00|15717.5|15716.8|15714.4|15712.9|15718.5|15717.8|15713.7|15712.6|150
1735007400000|2024-12-24 02:30:00|15714.1|15713.1|15707.8|15707.1|15714.5|15713.1|15707|15705.4|239
1735007700000|2024-12-24 02:35:00|15707.3|15706.6|15708.7|15708|15710|15709.3|15706.5|15705.8|157
1735008000000|2024-12-24 02:40:00|15708.8|15708.1|15709.6|15708.9|15710.6|15709.2|15707.4|15706.5|128
1735008300000|2024-12-24 02:45:00|15709.5|15708.8|15710.8|15710.1|15711|15710.3|15708.6|15707.6|93
1735008600000|2024-12-24 02:50:00|15710.7|15710|15710.7|15709|15712.4|15711|15709.1|15708.4|136
1735008900000|2024-12-24 02:55:00|15710.8|15709.2|15713.5|15711.2|15713.8|15712.3|15709.7|15708.2|208
1735009200000|2024-12-24 03:00:00|15713.7|15711.6|15709|15708.3|15714.6|15712.9|15708.8|15708.1|228
1735009500000|2024-12-24 03:05:00|15709.1|15708.4|15711.7|15710.1|15712|15710.7|15709.1|15708.4|292
1735009800000|2024-12-24 03:10:00|15711.6|15710.6|15712.1|15711.4|15713.5|15711.9|15711.3|15710.3|162
1735010100000|2024-12-24 03:15:00|15712|15711.3|15710.6|15709.9|15713.4|15712.7|15709.3|15708.1|232
1735010400000|2024-12-24 03:20:00|15710.9|15710.2|15710.3|15709.6|15712.6|15711.9|15710|15709.2|236
1735010700000|2024-12-24 03:25:00|15710.4|15709.7|15710.4|15708.8|15713|15711.7|15709.4|15708.4|282
1735011000000|2024-12-24 03:30:00|15710.6|15708.6|15710.5|15708.5|15712|15709.3|15709.6|15707.6|348
1735011300000|2024-12-24 03:35:00|15709.7|15708.4|15709.1|15708.4|15710.2|15709.5|15707.7|15706.6|175
1735011600000|2024-12-24 03:40:00|15708.9|15708.2|15706|15705.3|15709.9|15709.2|15705.8|15705.1|183
1735011900000|2024-12-24 03:45:00|15705.9|15705.2|15709.6|15708.9|15710.4|15709.7|15705.9|15705.2|210
1735012200000|2024-12-24 03:50:00|15709.5|15708.8|15710.1|15709.1|15710.8|15709.9|15709|15708.1|213
1735012500000|2024-12-24 03:55:00|15710|15709|15709.1|15708.4|15710.3|15709.6|15708.6|15707.9|141
1735012800000|2024-12-24 04:00:00|15708.9|15708.2|15707.7|15705.9|15709.7|15708.9|15707.6|15705.7|121
1735013100000|2024-12-24 04:05:00|15707.8|15706|15700.3|15697.9|15707.8|15706|15698.7|15697.1|303
1735013400000|2024-12-24 04:10:00|15700.2|15698|15699.9|15699.2|15703|15702|15699.3|15697.9|181
1735013700000|2024-12-24 04:15:00|15699.8|15699.1|15698.4|15696.6|15699.9|15699.1|15695.9|15694.9|233
1735014000000|2024-12-24 04:20:00|15698.1|15696.4|15696.4|15695.4|15700.3|15699.2|15695.8|15694.3|231
1735014300000|2024-12-24 04:25:00|15696.3|15695.6|15698.2|15696.3|15698.7|15696.8|15694.2|15692.8|191
1735014600000|2024-12-24 04:30:00|15697.9|15696.9|15698.8|15697.8|15700.8|15699.6|15697.9|15696.7|294
1735014900000|2024-12-24 04:35:00|15698.9|15697.9|15703.9|15701.8|15704.1|15702|15698|15697|258
1735015200000|2024-12-24 04:40:00|15704.1|15701.9|15703.8|15702.8|15705.6|15704.3|15702.7|15701.1|301
1735015500000|2024-12-24 04:45:00|15704.1|15703.1|15701.8|15700.3|15704.6|15703.6|15700.1|15698.8|255
1735015800000|2024-12-24 04:50:00|15701.9|15700.4|15702.1|15701.1|15704.4|15703.2|15701.2|15699.6|311
1735016100000|2024-12-24 04:55:00|15702|15701|15702.1|15701.1|15703.7|15702.5|15700.9|15699.7|308
1735016400000|2024-12-24 05:00:00|15702.4|15700.8|15705.2|15704.2|15705.9|15704.6|15701.2|15699.1|241
1735016700000|2024-12-24 05:05:00|15705.4|15703.9|15701.3|15698.6|15705.4|15704.4|15699.7|15697.9|220
1735017000000|2024-12-24 05:10:00|15701.2|15698.5|15697.8|15696.8|15701.4|15698.7|15693|15691|254
1735017300000|2024-12-24 05:15:00|15698.1|15696.4|15703.6|15701.2|15704.8|15702.9|15697.6|15696.3|187
1735017600000|2024-12-24 05:20:00|15703.5|15701|15698.4|15697.7|15703.6|15701.4|15697.8|15696.9|180
1735017900000|2024-12-24 05:25:00|15697.2|15696.5|15693.9|15693.2|15698.2|15696.5|15692.4|15691.2|231
1735018200000|2024-12-24 05:30:00|15694.1|15693.4|15702.9|15701.2|15703.5|15701.9|15693.6|15692.9|178
1735018500000|2024-12-24 05:35:00|15702.6|15701.3|15698.2|15696.6|15702.9|15701.8|15694.4|15693.4|301
1735018800000|2024-12-24 05:40:00|15698.1|15696.5|15698.4|15696.4|15700.8|15699.7|15695.8|15694.6|306
1735019100000|2024-12-24 05:45:00|15698.3|15696.5|15695.9|15694.9|15698.8|15697.1|15693.6|15692.8|272
1735019400000|2024-12-24 05:50:00|15694.6|15693.6|15691.9|15691.2|15695|15693.7|15689.6|15688.8|164
1735019700000|2024-12-24 05:55:00|15692.4|15690.6|15700.7|15700|15701.6|15700.5|15691.9|15690.6|422
1735020000000|2024-12-24 06:00:00|15700.2|15699.5|15701.1|15699.2|15702.4|15701.3|15699.4|15698.3|223
1735020300000|2024-12-24 06:05:00|15701|15699.1|15693.2|15692.2|15701.1|15699.1|15691.9|15690.1|247
1735020600000|2024-12-24 06:10:00|15693.4|15692.4|15696.9|15695.3|15697.8|15696.9|15693.2|15692.1|257
1735020900000|2024-12-24 06:15:00|15697|15695.4|15701.7|15699.5|15701.8|15700|15695.9|15694.9|244
1735021200000|2024-12-24 06:20:00|15701.6|15699.6|15699.5|15698.5|15702.7|15700.6|15698.6|15697.6|241
1735021500000|2024-12-24 06:25:00|15698.7|15697.7|15700.1|15699.4|15701.2|15699.8|15698|15697|219
1735021800000|2024-12-24 06:30:00|15699.7|15699|15704.3|15703.3|15705.2|15703.9|15699.7|15698.4|196
1735022100000|2024-12-24 06:35:00|15704.2|15703.2|15711.3|15710.3|15713.2|15712.2|15704.1|15703.1|197
1735022400000|2024-12-24 06:40:00|15711.2|15710.2|15712.8|15712.1|15715|15714|15709.6|15708.9|215
1735022700000|2024-12-24 06:45:00|15712.7|15712|15709.7|15708.7|15714.5|15713.6|15709.5|15708.3|155
1735023000000|2024-12-24 06:50:00|15709.6|15708.6|15712.8|15711.8|15712.8|15711.8|15709.6|15708.1|300
1735023300000|2024-12-24 06:55:00|15712.9|15711.9|15709.3|15708.6|15713.4|15712|15709|15707.6|256
1735023600000|2024-12-24 07:00:00|15709.8|15708.8|15708|15705.7|15710.2|15709.5|15706|15704.3|268
1735023900000|2024-12-24 07:05:00|15707.9|15705.9|15706.1|15705.4|15709|15708.3|15705.8|15703.6|211
1735024200000|2024-12-24 07:10:00|15706|15705.3|15710.7|15709.7|15711.1|15710.2|15705.9|15705.2|163
1735024500000|2024-12-24 07:15:00|15710.8|15709.8|15709.8|15709.1|15711.3|15710.6|15706.9|15705.9|137
1735024800000|2024-12-24 07:20:00|15709.7|15709|15707.1|15706.4|15711.1|15710.4|15707.1|15706.4|101
1735025100000|2024-12-24 07:25:00|15707.6|15705.7|15707.4|15706.4|15709.9|15709.2|15706.5|15705.5|130
1735025400000|2024-12-24 07:30:00|15707.8|15706|15707.6|15706.1|15708.8|15707.8|15706.7|15705.2|158
1735025700000|2024-12-24 07:35:00|15707.4|15706.4|15708.3|15707.6|15710.3|15709.6|15707.1|15705.7|156
1735026000000|2024-12-24 07:40:00|15708.5|15707.8|15704.5|15702.4|15710|15709.2|15703.7|15702.4|205
1735026300000|2024-12-24 07:45:00|15703.9|15702.9|15703.3|15701.3|15704.6|15703.4|15702.1|15700.6|211
1735026600000|2024-12-24 07:50:00|15703.4|15701.4|15706.3|15705.6|15707.8|15706.1|15703.1|15701.3|172
1735026900000|2024-12-24 07:55:00|15706.9|15706.2|15714.6|15713.9|15714.9|15714.2|15706|15705.3|238
1735027200000|2024-12-24 08:00:00|15714.7|15714|15713.3|15712.6|15718.2|15717.5|15713|15712.3|211
1735027500000|2024-12-24 08:05:00|15713.5|15712.8|15714.2|15713.5|15716.7|15715.5|15713.4|15712.6|156
1735027800000|2024-12-24 08:10:00|15714|15713.3|15709.4|15707.8|15714.4|15713.7|15709.1|15707|171
1735028100000|2024-12-24 08:15:00|15709.3|15707.7|15707.7|15707|15709.8|15708|15706.4|15704.8|243
1735028400000|2024-12-24 08:20:00|15707.6|15706.9|15703.2|15702.2|15709.6|15707.9|15702.5|15701.4|187
1735028700000|2024-12-24 08:25:00|15703.4|15702.4|15704.2|15703.5|15706.8|15706.1|15701.9|15701.2|159
1735029000000|2024-12-24 08:30:00|15705.5|15704.8|15705.3|15704.6|15706.1|15705.4|15702|15701.3|151
1735029300000|2024-12-24 08:35:00|15705.4|15704.7|15703.5|15701.9|15705.8|15704.7|15702.1|15700.5|153
1735029600000|2024-12-24 08:40:00|15703.4|15701.8|15700.6|15699.6|15703.5|15702|15699.4|15698.1|219
1735029900000|2024-12-24 08:45:00|15700.8|15699.3|15700.7|15700|15702.9|15701.6|15699.3|15698.6|176
1735030200000|2024-12-24 08:50:00|15700.6|15699.9|15705.4|15703.2|15705.4|15704.6|15700.2|15699.5|156
1735030500000|2024-12-24 08:55:00|15705.6|15703.5|15706.9|15704.8|15707.9|15707|15704|15703.3|180
1735030800000|2024-12-24 09:00:00|15707|15705.1|15705.9|15705.2|15709.2|15708.5|15701.9|15700|309
1735031100000|2024-12-24 09:05:00|15705.8|15705.1|15707.4|15705.4|15707.5|15706.3|15704.2|15702.7|128
1735031400000|2024-12-24 09:10:00|15707.5|15705.6|15701.4|15700.7|15707.5|15706|15701.2|15700.5|144
1735031700000|2024-12-24 09:15:00|15701.3|15700.6|15702.6|15701.9|15704|15703.3|15701.2|15700.5|92
1735032000000|2024-12-24 09:20:00|15702.5|15701.8|15702.7|15702|15705|15704.3|15702.5|15701.8|164
1735032300000|2024-12-24 09:25:00|15702.9|15702.2|15706.5|15705.8|15706.5|15705.8|15702.9|15702.2|178
1735032600000|2024-12-24 09:30:00|15707.1|15706.4|15706|15705|15707.6|15706.9|15704.6|15703.1|213
1735032900000|2024-12-24 09:35:00|15705.9|15704.9|15705.6|15704.6|15707.8|15706.8|15705.4|15703.6|188
1735033200000|2024-12-24 09:40:00|15706|15705|15707|15706|15707.3|15706.3|15704.1|15703.4|167
1735033500000|2024-12-24 09:45:00|15707.1|15706.1|15706.8|15705.1|15711|15709.2|15706.2|15704.9|272
1735033800000|2024-12-24 09:50:00|15706.7|15705.3|15706.2|15705.2|15707.5|15706.2|15705.4|15703.6|150
1735034100000|2024-12-24 09:55:00|15706.9|15705.9|15709.6|15708.9|15709.6|15708.9|15706|15704.9|204
1735034400000|2024-12-24 10:00:00|15709.5|15708.8|15706.5|15704.6|15710.7|15709|15705|15703.7|186
1735034700000|2024-12-24 10:05:00|15706.4|15704.8|15706.2|15705.5|15707.9|15706.6|15705.9|15704.5|134
1735035000000|2024-12-24 10:10:00|15706.1|15705.4|15705.2|15703.5|15706.2|15705.5|15703.6|15702|240
1735035300000|2024-12-24 10:15:00|15705.3|15703.7|15705.3|15704.3|15705.5|15704.3|15703.3|15701.7|192
1735035600000|2024-12-24 10:20:00|15705.4|15704.4|15705.2|15703.6|15707.9|15706.3|15705.2|15703.5|175
1735035900000|2024-12-24 10:25:00|15705.5|15703.3|15707|15705.5|15707.8|15706.2|15704.9|15703.3|190
1735036200000|2024-12-24 10:30:00|15707.1|15705.6|15708.6|15706.9|15708.8|15707.8|15706.3|15704.6|180
1735036500000|2024-12-24 10:35:00|15708.5|15706.8|15708.5|15706.9|15709.5|15708|15708|15706.4|174
1735036800000|2024-12-24 10:40:00|15708.6|15707|15710.7|15708.3|15710.8|15709.1|15708.4|15706.8|195
1735037100000|2024-12-24 10:45:00|15710.6|15708.4|15709.6|15708.9|15710.9|15709.4|15708.9|15708.2|93
1735037400000|2024-12-24 10:50:00|15709.7|15709|15709.6|15708.9|15710.4|15709.2|15707.5|15706.8|107
1735037700000|2024-12-24 10:55:00|15709|15708.3|15709.5|15708.5|15710.1|15709.1|15708.3|15706.5|146
1735038000000|2024-12-24 11:00:00|15709.6|15708.6|15709.4|15708.7|15710.7|15709.9|15709|15708.3|59
1735038300000|2024-12-24 11:05:00|15709.5|15708.8|15709.9|15708.9|15710.2|15709|15708.1|15707.1|113
1735038600000|2024-12-24 11:10:00|15710|15709|15707.5|15706.5|15710.5|15709.8|15707.5|15706.5|131
1735038900000|2024-12-24 11:15:00|15707.6|15706.6|15708.5|15707.8|15708.6|15707.9|15707.4|15706|70
1735039200000|2024-12-24 11:20:00|15708.6|15707.9|15710.1|15709.4|15711.4|15710.7|15708.5|15707.8|87
1735039500000|2024-12-24 11:25:00|15711.8|15711.1|15712.9|15710.3|15715.4|15713.3|15711.7|15709.6|185
1735039800000|2024-12-24 11:30:00|15712.8|15710.4|15712.9|15711.9|15714.4|15713|15711.6|15709.5|200
1735040100000|2024-12-24 11:35:00|15712.8|15711.8|15713.3|15711.5|15714.6|15713.4|15711.3|15709.8|233
1735040400000|2024-12-24 11:40:00|15713.4|15711.4|15713.7|15712.1|15715.1|15713.8|15713.3|15711.4|194
1735040700000|2024-12-24 11:45:00|15713.6|15711.9|15715.5|15713.9|15717.1|15715.4|15713.3|15711.8|164
1735041000000|2024-12-24 11:50:00|15715.4|15713.8|15714.8|15713.8|15718.1|15716.7|15714.7|15713.6|228
1735041300000|2024-12-24 11:55:00|15715.1|15713.6|15714.9|15714.2|15715.8|15714.5|15714.6|15713|145
1735041600000|2024-12-24 12:00:00|15715.5|15714.8|15713|15711.4|15716.4|15714.9|15712.8|15711.2|187
1735041900000|2024-12-24 12:05:00|15713.1|15711.5|15711|15709.4|15714.5|15712.6|15708.5|15706.6|251
1735042200000|2024-12-24 12:10:00|15711.1|15709.3|15712.7|15711|15713.5|15711.9|15711.1|15709.2|228
1735042500000|2024-12-24 12:15:00|15712.6|15710.9|15710.2|15708.1|15712.8|15711.2|15709.4|15707.6|247
1735042800000|2024-12-24 12:20:00|15710.3|15708|15712|15709.7|15712|15709.7|15709|15707.1|279
1735043100000|2024-12-24 12:25:00|15712.4|15709.2|15711.9|15710.4|15712.8|15711|15710.5|15708.4|319
1735043400000|2024-12-24 12:30:00|15712.1|15710.3|15710.5|15708.8|15712.6|15710.5|15710|15708|278
1735043700000|2024-12-24 12:35:00|15710.4|15708.7|15712.3|15710.1|15713|15710.9|15710.3|15708.7|324
1735044000000|2024-12-24 12:40:00|15712|15710.5|15715.6|15714.1|15715.8|15714.6|15711.9|15709.8|189
1735044300000|2024-12-24 12:45:00|15715.7|15714|15712.8|15711|15715.9|15714|15712.5|15710.7|169
1735044600000|2024-12-24 12:50:00|15712.9|15710.9|15713.4|15711.7|15714.8|15713.6|15712.6|15710.9|183
1735044900000|2024-12-24 12:55:00|15713.5|15711.8|15714.1|15713.1|15715.8|15714.3|15712.5|15711.5|345
1735045200000|2024-12-24 13:00:00|15714.2|15713.2|15713.2|15711.6|15714.4|15713.5|15712.1|15711.1|222
1735045500000|2024-12-24 13:05:00|15713|15712|15712.1|15711.1|15713.1|15712.1|15711|15710|204
1735045800000|2024-12-24 13:10:00|15712|15711|15712.4|15711.4|15713.6|15712.4|15711.3|15710.3|190
1735046100000|2024-12-24 13:15:00|15712.7|15711.1|15711.6|15710.1|15713.6|15712.2|15711.5|15710|255
1735046400000|2024-12-24 13:20:00|15711.8|15710.3|15710.9|15709.9|15713.4|15712.3|15710.5|15709.5|237
1735046700000|2024-12-24 13:25:00|15710.8|15709.8|15713.3|15710.2|15713.5|15711.4|15710.7|15709.5|116
1735047000000|2024-12-24 13:30:00|15713.2|15710|15713.5|15710.8|15714.4|15712.6|15712|15709.2|154
1735047300000|2024-12-24 13:35:00|15713.3|15710.7|15716.6|15714.2|15716.6|15714.3|15712.8|15710.4|179
1735047600000|2024-12-24 13:40:00|15716.5|15714.3|15719|15718.3|15719.1|15718.4|15714.8|15713.1|200
1735047900000|2024-12-24 13:45:00|15719.1|15718.4|15718.6|15717.6|15719.6|15718.8|15718|15717|164
1735048200000|2024-12-24 13:50:00|15718.5|15717.5|15718.3|15716.4|15719.4|15718.5|15717.2|15716.1|189
1735048500000|2024-12-24 13:55:00|15718.1|15716.6|15719.6|15718.9|15719.8|15719.1|15717.5|15716.3|201
1735048800000|2024-12-24 14:00:00|15719.7|15719|15722.5|15721.8|15725.3|15724.6|15719.5|15718.8|176
1735049100000|2024-12-24 14:05:00|15722.4|15721.7|15726.7|15725.7|15728.3|15727.1|15722|15721.3|218
1735049400000|2024-12-24 14:10:00|15726.6|15725.6|15724.4|15723.4|15727|15725.6|15723|15722.3|164
1735049700000|2024-12-24 14:15:00|15724.9|15723.9|15724.6|15722.2|15725.9|15724.3|15723.7|15722.1|175
1735050000000|2024-12-24 14:20:00|15723.9|15722.9|15719.1|15718.4|15724.6|15723.2|15719.1|15718.4|166
1735050300000|2024-12-24 14:25:00|15719.7|15718.2|15721.9|15721.2|15722.9|15721.9|15719.2|15718.2|235
1735050600000|2024-12-24 14:30:00|15722.1|15721.4|15726.6|15724.4|15729.7|15728.2|15719.9|15718.7|270
1735050900000|2024-12-24 14:35:00|15726.7|15724.9|15723|15721|15728.6|15726.6|15722.4|15720.7|195
1735051200000|2024-12-24 14:40:00|15722.9|15721.1|15728|15726.2|15728.1|15726.3|15722.9|15721|267
1735051500000|2024-12-24 14:45:00|15727.9|15726.7|15725.8|15724|15728.5|15726.8|15723.6|15721.9|239
1735051800000|2024-12-24 14:50:00|15725.9|15724.1|15730.6|15729|15730.6|15729|15725.1|15723.4|220
1735052100000|2024-12-24 14:55:00|15730.2|15728.5|15729.2|15726.6|15730.2|15728.5|15727.1|15725.3|406
1735052400000|2024-12-24 15:00:00|15729.3|15726.9|15727.6|15725.9|15730.9|15728.9|15726.5|15724.8|323
1735052700000|2024-12-24 15:05:00|15727.5|15725.8|15727|15725.3|15728.3|15726.7|15726.8|15725.1|212
1735053000000|2024-12-24 15:10:00|15726.9|15725.4|15724.6|15722.9|15728.4|15726.8|15723.9|15722.3|241
1735053300000|2024-12-24 15:15:00|15724.7|15723|15723.6|15721.8|15725.5|15723.8|15719.2|15717.4|278
1735053600000|2024-12-24 15:20:00|15723.7|15721.9|15731.2|15729.3|15732.1|15730.2|15723.7|15721.9|286
1735053900000|2024-12-24 15:25:00|15731.3|15729|15731.7|15730|15733.5|15731.8|15729.5|15727.7|329
1735054200000|2024-12-24 15:30:00|15731.8|15730.1|15728.5|15726.9|15733|15731.4|15728.5|15726.8|250
1735054500000|2024-12-24 15:35:00|15728.6|15726.8|15729.6|15727.7|15730.8|15729.2|15728.3|15726.6|222
1735054800000|2024-12-24 15:40:00|15729.5|15727.8|15732.3|15730.5|15733.4|15731.7|15729.3|15727.5|275
1735055100000|2024-12-24 15:45:00|15732.2|15730.6|15731.3|15729.7|15733.7|15731.9|15730.6|15728.9|329
1735055400000|2024-12-24 15:50:00|15731.4|15729.8|15729.9|15728.3|15732.6|15731|15728.7|15727.3|313
1735055700000|2024-12-24 15:55:00|15729.7|15728.2|15734.4|15732.9|15735.4|15734.4|15729.7|15728|271
1735056000000|2024-12-24 16:00:00|15733.9|15732.1|15733.7|15732.2|15735.5|15734.1|15732.9|15731.7|181
1735056300000|2024-12-24 16:05:00|15733.5|15732.5|15736.7|15735.2|15737.9|15736.9|15733.5|15732.2|272
1735056600000|2024-12-24 16:10:00|15736.8|15735.1|15735.6|15734.1|15737.7|15736.1|15734.9|15733.3|217
1735056900000|2024-12-24 16:15:00|15735.7|15734.2|15736.3|15734.7|15736.9|15735.2|15734.5|15733|311
1735057200000|2024-12-24 16:20:00|15736.4|15734.8|15738.7|15736.6|15738.8|15736.6|15736.4|15734.7|268
1735057500000|2024-12-24 16:25:00|15738.8|15736.7|15737|15734.4|15738.8|15736.7|15735.4|15734|329
1735057800000|2024-12-24 16:30:00|15736.9|15734.3|15729.6|15728|15738.1|15735.8|15729|15727.4|416
1735058100000|2024-12-24 16:35:00|15730.6|15729|15734.9|15732.9|15735.2|15733.3|15729.8|15728.5|301
1735058400000|2024-12-24 16:40:00|15734.6|15733|15734.4|15732.8|15735.4|15733.8|15732.2|15730.6|345
1735058700000|2024-12-24 16:45:00|15734.1|15731.9|15735.2|15733.7|15736.9|15735.3|15733.5|15731.7|296
1735059000000|2024-12-24 16:50:00|15735.1|15733.6|15729.9|15728.3|15735.5|15733.9|15729.9|15728.3|172
1735059300000|2024-12-24 16:55:00|15730.8|15729.3|15730.5|15729.5|15730.9|15729.6|15728.2|15727|229
1735059600000|2024-12-24 17:00:00|15730.8|15729.2|15730.6|15728.9|15731.7|15730|15730.2|15728.6|244
1735059900000|2024-12-24 17:05:00|15730.5|15728.5|15728.3|15726.7|15730.6|15728.7|15727.2|15726|175
1735060200000|2024-12-24 17:10:00|15728.2|15726.8|15729.5|15728.5|15729.8|15728.5|15728.2|15726.6|175
1735060500000|2024-12-24 17:15:00|15729.7|15728.2|15728.8|15727.1|15729.8|15728.3|15727.2|15726|138
1735060800000|2024-12-24 17:20:00|15729.7|15728.1|15729.7|15728|15730|15728.3|15727.5|15725.9|208
1735061100000|2024-12-24 17:25:00|15729.8|15728.1|15729.9|15728.3|15733.7|15732|15729.1|15727.4|228
1735061400000|2024-12-24 17:30:00|15730|15728.4|15731.4|15729.8|15731.7|15730.1|15728.8|15727.1|156
1735061700000|2024-12-24 17:35:00|15732.1|15729.9|15732.3|15730.7|15733.3|15731.7|15731.3|15729.7|151
1735062000000|2024-12-24 17:40:00|15732.4|15730.8|15731.4|15729.8|15733.9|15732.3|15731.1|15729.4|287
1735062300000|2024-12-24 17:45:00|15731.5|15729.7|15731.8|15729.8|15735.7|15734|15731.1|15729.4|164
1735062600000|2024-12-24 17:50:00|15731.9|15729.9|15731.2|15729.6|15732.5|15731.2|15730.5|15729.2|179
1735062900000|2024-12-24 17:55:00|15731.3|15729.5|15731.5|15730.5|15732|15730.6|15730.2|15728.9|268
1735063200000|2024-12-24 18:00:00|15731.4|15730.4|15727.8|15725.8|15731.6|15730.6|15726.9|15725.6|229
1735063500000|2024-12-24 18:05:00|15727.7|15725.7|15727.5|15725.8|15728.8|15727.3|15727.3|15725.4|218
1735063800000|2024-12-24 18:10:00|15727.6|15725.7|15729.1|15727.1|15729.3|15727.3|15727.2|15725.3|540
1735064100000|2024-12-24 18:15:00|15729|15726.7|15726.6|15724.4|15729.3|15727.2|15726.1|15723.7|641
1735064400000|2024-12-24 18:20:00|15726.5|15724.3|15727.3|15722.8|15727.9|15725.4|15724.7|15722.8|499
1735064700000|2024-12-24 18:25:00|15727.2|15722.9|15726.6|15722.6|15727.3|15723|15726.4|15722.4|103
1735065000000|2024-12-24 18:30:00|15725.1|15724.1|15727.4|15722.9|15727.7|15725.2|15725.1|15722.7|283
1735065300000|2024-12-24 18:35:00|15727.3|15723.3|15726.2|15722.2|15728.5|15724.6|15725.6|15721.5|168
1735065600000|2024-12-24 18:40:00|15726.8|15721.9|15734.6|15728.6|15735.1|15731.4|15726.4|15721|216
1735065900000|2024-12-24 18:45:00|15734.2|15728.2|15735.4|15729.4|15738.8|15732.9|15733.2|15727.2|132
1735066200000|2024-12-24 18:50:00|15735.5|15729.5|15735.9|15729.9|15737|15731|15735.5|15729.5|113
1735066500000|2024-12-24 18:55:00|15736|15730|15735.8|15729.8|15739.2|15733.2|15735.7|15729.7|98
1735066800000|2024-12-24 19:00:00|15736.6|15730.6|15737.9|15732.2|15737.9|15732.2|15733.1|15727.1|94
1735067100000|2024-12-24 19:05:00|15737.8|15735|15736.4|15730.4|15740.7|15736.2|15732.8|15726.8|135
1735067400000|2024-12-24 19:10:00|15736.5|15730.5|15734.3|15728.3|15736.6|15730.6|15732.7|15726.7|460
1735067700000|2024-12-24 19:15:00|15734.5|15728.5|15735.6|15729.6|15737|15731|15733.1|15727.1|191
1735068000000|2024-12-24 19:20:00|15735.7|15729.7|15733.8|15727.8|15735.9|15729.9|15732.9|15726.9|51
1735068300000|2024-12-24 19:25:00|15733.7|15727.7|15735|15729|15736.7|15730.7|15733.7|15727.7|61
1735068600000|2024-12-24 19:30:00|15735.9|15729.9|15733.4|15727.4|15736|15730|15733|15727|56
1735068900000|2024-12-24 19:35:00|15733.5|15727.5|15736.1|15730.1|15736.3|15730.3|15733.3|15727.3|110
1735069200000|2024-12-24 19:40:00|15736.2|15730.2|15735.3|15729.3|15736.2|15730.2|15733.8|15727.8|64
1735069500000|2024-12-24 19:45:00|15734.3|15728.3|15733.9|15727.9|15735.7|15729.7|15733.7|15727.7|57
1735069800000|2024-12-24 19:50:00|15733.7|15727.7|15734.6|15728.6|15734.9|15728.9|15733.7|15727.7|46
1735070100000|2024-12-24 19:55:00|15734.5|15728.5|15734.3|15728.3|15735|15729|15733.6|15727.6|174
1735070400000|2024-12-24 20:00:00|15734.2|15728.2|15734.6|15728.6|15734.7|15728.7|15734|15728|133
1735070700000|2024-12-24 20:05:00|15734.7|15728.7|15733.5|15727.5|15735|15729|15733.3|15727.3|26
1735071000000|2024-12-24 20:10:00|15733.4|15727.4|15733.4|15727.4|15733.7|15727.7|15732.9|15726.9|31
1735071300000|2024-12-24 20:15:00|15733.6|15727.6|15732.4|15726.4|15733.7|15727.7|15732.3|15726.3|28
1735071600000|2024-12-24 20:20:00|15732.5|15726.5|15732.5|15726.5|15733|15727|15732.2|15726.2|36
1735071900000|2024-12-24 20:25:00|15732.4|15726.4|15731.7|15725.7|15732.5|15726.5|15731.6|15725.6|11
1735072200000|2024-12-24 20:30:00|15731.8|15725.8|15731.6|15725.6|15731.9|15725.9|15731.6|15725.6|15
1735072500000|2024-12-24 20:35:00|15731.7|15725.7|15723.1|15717.1|15731.7|15725.7|15723|15717|38
1735072800000|2024-12-24 20:40:00|15723|15717|15727.5|15721.5|15730.2|15724.2|15722.8|15716.8|130
1735073100000|2024-12-24 20:45:00|15727.6|15721.6|15722.6|15716.6|15727.8|15721.8|15722.5|15716.5|114
1735073400000|2024-12-24 20:50:00|15722.5|15716.5|15721|15715|15725.3|15719.3|15719.1|15713.1|121
1735073700000|2024-12-24 20:55:00|15722.5|15716.5|15723.5|15717.5|15727|15721|15722.5|15716.5|148
1735074000000|2024-12-24 21:00:00|15724.3|15718.3|15722.1|15716.1|15728.4|15722.4|15722.1|15716.1|47
1735074300000|2024-12-24 21:05:00|15722|15716|15723.8|15717.8|15724|15718|15722|15716|22
1735074600000|2024-12-24 21:10:00|15723|15717|15722.2|15716.2|15723.3|15717.3|15717.6|15711.6|97
1735074900000|2024-12-24 21:15:00|15721.8|15715.8|15720|15714|15724.3|15718.3|15720|15714|140
1735075200000|2024-12-24 21:20:00|15720.6|15714.6|15727.7|15721.7|15728.2|15722.2|15718.7|15712.7|87
1735075500000|2024-12-24 21:25:00|15727.6|15721.6|15721.1|15715.1|15727.6|15721.6|15719.7|15713.7|48
1735075800000|2024-12-24 21:30:00|15722.4|15716.4|15723.2|15717.2|15724.5|15718.5|15720.5|15714.5|85
1735076100000|2024-12-24 21:35:00|15722.4|15716.4|15723.1|15717.1|15723.3|15717.3|15717.9|15711.9|70
1735076400000|2024-12-24 21:40:00|15723.3|15717.3|15720.7|15714.7|15728.1|15722.1|15720.4|15714.4|52
1735076700000|2024-12-24 21:45:00|15720.4|15714.4|15720.2|15714.2|15720.7|15714.7|15720.1|15714.1|34
1735077000000|2024-12-24 21:50:00|15720.3|15714.3|15723.6|15717.6|15723.8|15717.8|15720|15714|43
1735077300000|2024-12-24 21:55:00|15724.1|15717.1|15724.7|15717.7|15724.8|15717.8|15724|15717|4
1735160400000|2024-12-25 21:00:00|15728|15716|15728|15716|15728|15716|15728|15716|1
1735160700000|2024-12-25 21:05:00|15725.9|15713.9|15728|15716|15728|15716|15722.7|15710.7|5
1735161000000|2024-12-25 21:10:00|15728.2|15716.2|15728|15716|15728.2|15716.2|15728|15716|2
1735161300000|2024-12-25 21:15:00|15733|15721|15728|15716|15733|15721|15723.3|15711.3|12
1735161600000|2024-12-25 21:20:00|15723.9|15711.9|15724.1|15712.1|15732.2|15720.2|15723.9|15711.9|13
1735161900000|2024-12-25 21:25:00|15724.2|15712.2|15728|15716|15728|15716|15724.1|15712.1|3
1735162500000|2024-12-25 21:35:00|15733.1|15721.1|15728|15716|15733.5|15721.5|15728|15716|12
1735162800000|2024-12-25 21:40:00|15722.8|15710.8|15719.6|15707.6|15726|15714|15710.7|15698.7|54
1735163100000|2024-12-25 21:45:00|15719.5|15707.5|15722.5|15710.5|15728.9|15716.9|15716|15704|36
1735163400000|2024-12-25 21:50:00|15722|15710|15726.3|15714.3|15733.1|15721.1|15721.9|15709.9|62
1735163700000|2024-12-25 21:55:00|15726.8|15713.8|15729.5|15716.5|15729.5|15716.5|15726.8|15713.8|7
1735164000000|2024-12-25 22:00:00|15736|15723|15736|15723|15736|15723|15736|15723|1
1735164300000|2024-12-25 22:05:00|15730.5|15717.5|15727.1|15720.1|15730.5|15720.1|15727.1|15716.5|7
1735164600000|2024-12-25 22:10:00|15727.4|15720.4|15727.1|15720.1|15727.4|15720.4|15727.1|15720.1|4
1735164900000|2024-12-25 22:15:00|15725.9|15718.9|15730|15723|15731.9|15724.9|15725.3|15718.3|24
1735165200000|2024-12-25 22:20:00|15729.9|15722.9|15731.1|15724.1|15731.8|15724.8|15729.9|15722.9|5
1735165800000|2024-12-25 22:30:00|15731.7|15724.7|15731.1|15724.1|15731.7|15724.7|15731.1|15724.1|4
1735166100000|2024-12-25 22:35:00|15731.7|15724.7|15731.1|15724.1|15731.7|15724.7|15731.1|15724.1|8
1735166400000|2024-12-25 22:40:00|15732.3|15725.3|15732.6|15725.6|15732.6|15725.6|15732.3|15725.3|3
1735166700000|2024-12-25 22:45:00|15729.1|15722.1|15728.6|15721.6|15729.7|15722.7|15728.6|15721.6|16
1735167000000|2024-12-25 22:50:00|15728.5|15721.5|15728.6|15721.6|15728.6|15721.6|15728.5|15721.5|2
1735167300000|2024-12-25 22:55:00|15728.5|15721.5|15729.1|15722.1|15729.1|15722.1|15728.5|15721.5|7
1735167600000|2024-12-25 23:00:00|15728.5|15721.5|15727.4|15720.4|15731|15724|15725.1|15718.1|102
1735167900000|2024-12-25 23:05:00|15726.9|15720.9|15723.3|15719|15726.9|15721.1|15723.3|15718.2|82
1735168200000|2024-12-25 23:10:00|15722.8|15719.1|15723|15719.9|15725.4|15721.4|15722.7|15718.7|84
1735168500000|2024-12-25 23:15:00|15723.4|15719.7|15721.8|15719.3|15725.3|15722.2|15720.5|15718.1|176
1735168800000|2024-12-25 23:20:00|15721.9|15719|15722.2|15719.6|15723.5|15721.2|15716.8|15714.4|248
1735169100000|2024-12-25 23:25:00|15722.1|15719.5|15719.3|15716.6|15722.7|15720|15718.4|15715.8|133
1735169400000|2024-12-25 23:30:00|15719.2|15716.5|15719.5|15717.5|15720.5|15718.2|15718.5|15716.3|150
1735169700000|2024-12-25 23:35:00|15719.6|15717.4|15717.1|15714.7|15721|15718.5|15714.5|15712.5|202
1735170000000|2024-12-25 23:40:00|15717.2|15714.5|15720.4|15717.9|15721|15718.5|15716.3|15713.8|166
1735170300000|2024-12-25 23:45:00|15719.5|15716.9|15718.4|15716|15720.7|15717.3|15714.6|15712.5|227
1735170600000|2024-12-25 23:50:00|15718.3|15715.9|15722.3|15720.6|15725.4|15722.8|15718.2|15715.8|198
1735170900000|2024-12-25 23:55:00|15722.7|15720.9|15713.3|15711.2|15722.8|15720.9|15712.1|15710|161
1735171200000|2024-12-26 00:00:00|15713.4|15711.4|15713.4|15710.2|15715.2|15712.9|15708.4|15705.5|348
1735171500000|2024-12-26 00:05:00|15713.6|15710.4|15710.9|15709.4|15714|15712.3|15709.1|15707.8|240
1735171800000|2024-12-26 00:10:00|15710.4|15709.1|15716.5|15713.4|15716.7|15713.6|15709.5|15707.9|232
1735172100000|2024-12-26 00:15:00|15716.6|15713.6|15716.1|15714.1|15718.8|15717.1|15714.6|15712.3|151
1735172400000|2024-12-26 00:20:00|15716.2|15714.2|15721.5|15719.3|15721.9|15720.1|15715.1|15713.3|223
1735172700000|2024-12-26 00:25:00|15721.6|15719.4|15719.6|15717.3|15722.9|15720.6|15719.6|15717.2|257
1735173000000|2024-12-26 00:30:00|15719.7|15717.4|15718|15716.1|15721.1|15719.1|15717|15714.4|292
1735173300000|2024-12-26 00:35:00|15718.1|15716.2|15721.7|15719.9|15721.8|15720|15716.7|15714.9|278
1735173600000|2024-12-26 00:40:00|15721.8|15719|15727.6|15725.8|15728.2|15726.6|15720.8|15718.9|324
1735173900000|2024-12-26 00:45:00|15727.7|15725.9|15724.8|15722.8|15728.6|15726.2|15724.7|15722.8|324
1735174200000|2024-12-26 00:50:00|15724.9|15722.9|15735|15731|15738.9|15736.8|15724.8|15722.7|548
1735174500000|2024-12-26 00:55:00|15735.6|15732.8|15733.8|15731.8|15735.8|15733.7|15731.4|15727.7|484
1735174800000|2024-12-26 01:00:00|15734.1|15732.2|15728.9|15725.8|15736|15734.4|15728.1|15725.8|346
1735175100000|2024-12-26 01:05:00|15728.8|15725.7|15727.5|15725.8|15732.9|15730.5|15727.2|15724.4|297
1735175400000|2024-12-26 01:10:00|15727.6|15725.7|15727.1|15725.5|15730.6|15728.4|15725.4|15723.4|306
1735175700000|2024-12-26 01:15:00|15727.2|15725.4|15732.3|15730.6|15733.4|15731.2|15726.8|15725.2|289
1735176000000|2024-12-26 01:20:00|15731.8|15730.5|15736.9|15736.2|15737|15736.3|15731.5|15729.8|235
1735176300000|2024-12-26 01:25:00|15738|15737.3|15747.6|15746.9|15747.8|15747.1|15737.7|15736.2|327
1735176600000|2024-12-26 01:30:00|15747.4|15746.6|15745.5|15744.8|15748|15747.2|15745.3|15744.6|190
1735176900000|2024-12-26 01:35:00|15745.9|15744.3|15745.5|15744.8|15746.7|15745.7|15743.2|15741.5|197
1735177200000|2024-12-26 01:40:00|15745.4|15744.7|15745.8|15743.1|15747.1|15745.7|15744.8|15742.9|192
1735177500000|2024-12-26 01:45:00|15745.2|15743|15741.3|15739.4|15747.3|15745.6|15741.1|15738.9|208
1735177800000|2024-12-26 01:50:00|15740.9|15739.1|15742|15740.4|15742.6|15741.2|15737.8|15736.8|181
1735178100000|2024-12-26 01:55:00|15742.1|15740.6|15743|15741.4|15743.7|15742.1|15741.9|15740.2|285
1735178400000|2024-12-26 02:00:00|15742.3|15741.6|15744.7|15742.8|15745.9|15744.3|15742.2|15741|228
1735178700000|2024-12-26 02:05:00|15744.6|15742.6|15739.6|15738.9|15744.8|15743|15737|15735.4|333
1735179000000|2024-12-26 02:10:00|15739.5|15738.8|15742.5|15741.8|15742.5|15741.8|15739.2|15737.7|118
1735179300000|2024-12-26 02:15:00|15742.6|15741.9|15742.7|15742|15743.4|15742.2|15741.8|15740.9|123
1735179600000|2024-12-26 02:20:00|15742.8|15742.1|15746.6|15744.4|15748.1|15747.1|15742.8|15742.1|279
1735179900000|2024-12-26 02:25:00|15747.1|15745.1|15746.9|15744.7|15748.3|15747.5|15746.3|15744.7|194
1735180200000|2024-12-26 02:30:00|15747|15745|15746.3|15745.3|15748|15745.8|15745.9|15743.7|135
1735180500000|2024-12-26 02:35:00|15747.3|15746.3|15742.1|15740.2|15747.3|15746.3|15741.6|15739.5|156
1735180800000|2024-12-26 02:40:00|15741|15739.1|15743.2|15741.6|15743.3|15741.8|15740.9|15739|210
1735181100000|2024-12-26 02:45:00|15742.9|15741.9|15743.5|15741.9|15744.1|15742.8|15742.9|15741.4|116
1735181400000|2024-12-26 02:50:00|15742.7|15741.1|15742.1|15740.3|15743.5|15741.9|15741.9|15740.2|216
1735181700000|2024-12-26 02:55:00|15742|15740.2|15743.3|15741.7|15743.4|15742.2|15741.7|15739.8|120
1735182000000|2024-12-26 03:00:00|15743.5|15741.9|15744.2|15742.3|15744.6|15743.6|15742.6|15741.2|100
1735182300000|2024-12-26 03:05:00|15743.4|15741.9|15740.9|15739.3|15744.1|15742.6|15740.6|15739.3|131
1735182600000|2024-12-26 03:10:00|15740.8|15739.4|15740.5|15738.4|15741|15739.8|15739.4|15737.2|184
1735182900000|2024-12-26 03:15:00|15740.4|15738.6|15739.8|15737.1|15740.4|15738.6|15734.4|15732.6|191
1735183200000|2024-12-26 03:20:00|15739.7|15737.2|15741.1|15739|15742.4|15740.8|15739.7|15737.1|235
1735183500000|2024-12-26 03:25:00|15741.4|15739.4|15740|15739|15742.4|15740.6|15739.2|15738|169
1735183800000|2024-12-26 03:30:00|15739.9|15738.9|15740|15738.2|15742.9|15740.9|15739.8|15737.9|152
1735184100000|2024-12-26 03:35:00|15740.1|15738.4|15740.1|15738.3|15742.1|15740.7|15739.4|15737.1|144
1735184400000|2024-12-26 03:40:00|15739.8|15738|15741.8|15739.2|15741.8|15740.3|15738.9|15737.2|153
1735184700000|2024-12-26 03:45:00|15741.9|15739.3|15739.1|15738.1|15742.9|15740.3|15739.1|15738.1|109
1735185000000|2024-12-26 03:50:00|15739.9|15737.3|15740.6|15737.7|15740.6|15739|15736.2|15734.7|159
1735185300000|2024-12-26 03:55:00|15740.5|15737.9|15737.6|15736.9|15740.9|15739|15737.3|15735.9|144
1735185600000|2024-12-26 04:00:00|15737.5|15736.8|15740.1|15739.4|15741.2|15740.5|15737.4|15736.7|99
1735185900000|2024-12-26 04:05:00|15740|15739.3|15739.5|15737.5|15740.4|15739.4|15737.8|15737.1|129
1735186200000|2024-12-26 04:10:00|15739.3|15737.6|15744.3|15742.8|15744.7|15743.4|15739.3|15737.5|178
1735186500000|2024-12-26 04:15:00|15743.9|15742.9|15743.8|15742|15744.6|15743.2|15742.5|15741.4|171
1735186800000|2024-12-26 04:20:00|15743.3|15741.7|15744.7|15744|15745.3|15744.3|15743|15741.7|133
1735187100000|2024-12-26 04:25:00|15744.6|15743.9|15743.5|15742.8|15745.5|15744.1|15743.4|15742.2|48
1735187400000|2024-12-26 04:30:00|15744|15742.4|15744.9|15743.9|15747.3|15746.2|15743.3|15742.3|134
1735187700000|2024-12-26 04:35:00|15744.8|15743.8|15741.6|15740.1|15745.5|15744.1|15741.3|15740|169
1735188000000|2024-12-26 04:40:00|15741.7|15740.2|15738.7|15737.2|15742|15740.6|15736.4|15734.9|170
1735188300000|2024-12-26 04:45:00|15738.6|15737.6|15744.5|15742|15744.5|15742|15738.4|15737.2|233
1735188600000|2024-12-26 04:50:00|15744.4|15742.1|15742.4|15741.4|15744.7|15742.9|15742.3|15740.9|136
1735188900000|2024-12-26 04:55:00|15742.5|15741.5|15743.8|15742.2|15744.7|15743.5|15741.1|15740.3|209
1735189200000|2024-12-26 05:00:00|15743.9|15742.4|15744.1|15742|15744.4|15742.9|15741.2|15740|281
1735189500000|2024-12-26 05:05:00|15743.9|15742.3|15742.1|15741.4|15744.7|15743.3|15741.4|15739.6|194
1735189800000|2024-12-26 05:10:00|15742.2|15741.5|15741.7|15740.7|15743.2|15741.5|15741.4|15739.6|128
1735190100000|2024-12-26 05:15:00|15741.9|15740.4|15741.4|15739.3|15743|15740.9|15740.8|15738.5|301
1735190400000|2024-12-26 05:20:00|15741.1|15739.2|15738.7|15738|15741.2|15739.2|15738.2|15736.3|186
1735190700000|2024-12-26 05:25:00|15738.6|15737.9|15740.1|15739.1|15742.5|15740.6|15738.6|15737.3|202
1735191000000|2024-12-26 05:30:00|15740.2|15739.2|15737.3|15736.6|15740.2|15739.3|15736.2|15735.5|92
1735191300000|2024-12-26 05:35:00|15736.8|15736.1|15737.2|15736.5|15738.1|15737.2|15736.5|15735.8|92
1735191600000|2024-12-26 05:40:00|15737.3|15736.6|15738.2|15737.5|15738.7|15738|15737.1|15735.9|96
1735191900000|2024-12-26 05:45:00|15738.4|15737.7|15738.6|15736.9|15739.1|15738|15737|15735.4|109
1735192200000|2024-12-26 05:50:00|15738.4|15736.8|15738.2|15737.2|15738.8|15738|15737|15736|137
1735192500000|2024-12-26 05:55:00|15737.9|15736.9|15735.2|15734.5|15738.2|15737|15731.3|15730.6|218
1735192800000|2024-12-26 06:00:00|15735.4|15734.7|15742|15741|15742.7|15741.5|15734.9|15734.2|239
1735193100000|2024-12-26 06:05:00|15741.8|15740.8|15737.2|15735.6|15742.6|15741.3|15736|15734.6|274
1735193400000|2024-12-26 06:10:00|15737.1|15735.5|15735.4|15733.6|15738|15736.3|15734.2|15732.5|174
1735193700000|2024-12-26 06:15:00|15735.3|15733.5|15735.7|15734.7|15736.9|15735.6|15734.3|15732.8|217
1735194000000|2024-12-26 06:20:00|15735.8|15734.8|15736.8|15736.1|15738|15737.3|15735.8|15734.5|126
1735194300000|2024-12-26 06:25:00|15737.4|15736.7|15737.7|15737|15738.9|15738|15736.4|15735.5|149
1735194600000|2024-12-26 06:30:00|15738.4|15737.4|15740.4|15738.9|15742.2|15741.2|15737.7|15736.7|316
1735194900000|2024-12-26 06:35:00|15740.5|15739|15738.9|15737.9|15741.4|15739.5|15737.5|15736.5|173
1735195200000|2024-12-26 06:40:00|15738.8|15737.8|15738.3|15737.6|15738.9|15738.2|15737.6|15736.6|166
1735195500000|2024-12-26 06:45:00|15737.7|15737|15739.5|15738.5|15740.2|15739.3|15737.7|15736.6|116
1735195800000|2024-12-26 06:50:00|15739.6|15738.6|15738.7|15737.7|15741.5|15740.3|15738.2|15737.2|165
1735196100000|2024-12-26 06:55:00|15739.2|15737.3|15737.8|15737.1|15739.6|15738.9|15737.2|15736.2|142
1735196400000|2024-12-26 07:00:00|15737.9|15737.2|15738.5|15737.8|15739.4|15738.3|15734.5|15732.8|285
1735196700000|2024-12-26 07:05:00|15738.6|15737.9|15740|15738.4|15743.3|15741.2|15737.7|15736.5|188
1735197000000|2024-12-26 07:10:00|15740.3|15738.7|15739.9|15738.9|15741.4|15740|15737.6|15736.1|165
1735197300000|2024-12-26 07:15:00|15739.8|15738.8|15739.9|15738.9|15740.9|15739.9|15737.9|15736.9|154
1735197600000|2024-12-26 07:20:00|15740|15739|15739.6|15738.9|15740.7|15739.4|15738|15736.6|149
1735197900000|2024-12-26 07:25:00|15741.7|15741|15742.2|15741.5|15742.3|15741.6|15740.8|15739|106
1735198200000|2024-12-26 07:30:00|15743.2|15742.5|15743.9|15742.9|15744.6|15743.6|15741.5|15740.5|89
1735198500000|2024-12-26 07:35:00|15744.4|15742.4|15744.4|15742.7|15745.5|15744.3|15743.7|15742.2|205
1735198800000|2024-12-26 07:40:00|15744.3|15743.1|15743.6|15742.9|15744.8|15744.1|15743.1|15741.9|85
1735199100000|2024-12-26 07:45:00|15743.5|15742.8|15744.5|15742|15744.5|15742.9|15742.1|15740.3|138
1735199400000|2024-12-26 07:50:00|15745.3|15742.8|15741.8|15740|15745.3|15742.8|15740.4|15738.6|274
1735199700000|2024-12-26 07:55:00|15741.7|15739.8|15738.1|15737.1|15742.4|15740.6|15737.7|15737|252
1735200000000|2024-12-26 08:00:00|15737.9|15736.9|15736.9|15735.4|15739.6|15737.2|15735.6|15734.1|203
1735200300000|2024-12-26 08:05:00|15737.5|15734.9|15737.5|15735.1|15738.9|15737.3|15736.4|15734.2|125
1735200600000|2024-12-26 08:10:00|15737.7|15735.4|15738|15735.8|15739.5|15737.7|15737|15735.1|149
1735200900000|2024-12-26 08:15:00|15738.1|15735.9|15739.4|15736.6|15739.4|15738.1|15737|15735.5|120
1735201200000|2024-12-26 08:20:00|15739.6|15736.8|15737.7|15735.4|15739.6|15737.6|15737.2|15735.1|179
1735201500000|2024-12-26 08:25:00|15737.6|15735.5|15739.1|15737.6|15739.2|15738.1|15735.9|15734.1|246
1735201800000|2024-12-26 08:30:00|15739.3|15737.7|15737.7|15735.8|15740.5|15739|15736.2|15733.9|257
1735202100000|2024-12-26 08:35:00|15737.6|15735.9|15741.2|15739.4|15742.8|15740.6|15737.2|15735.1|274
1735202400000|2024-12-26 08:40:00|15741.1|15739.3|15739.9|15739.2|15742|15740.8|15739.9|15739|172
1735202700000|2024-12-26 08:45:00|15738.4|15737.7|15737.6|15736.9|15739.2|15738.1|15735.5|15734.4|176
1735203000000|2024-12-26 08:50:00|15737.3|15736.6|15737.6|15735.7|15737.9|15736.6|15735.4|15733.1|235
1735203300000|2024-12-26 08:55:00|15737.5|15735.6|15735|15734|15737.9|15735.7|15735|15733.2|248
1735203600000|2024-12-26 09:00:00|15735.1|15734.1|15734.8|15733|15735.7|15734.7|15731.3|15730.3|318
1735203900000|2024-12-26 09:05:00|15734.9|15732.9|15734.2|15732.5|15736.6|15734.9|15731.8|15729.9|200
1735204200000|2024-12-26 09:10:00|15734.3|15732.6|15739.6|15738.9|15739.6|15738.9|15733.7|15731.9|217
1735204500000|2024-12-26 09:15:00|15739.9|15739.2|15744|15742.4|15747.1|15745.5|15738.9|15737.9|290
1735204800000|2024-12-26 09:20:00|15743.8|15742.8|15743.4|15742.4|15744.5|15743|15743.1|15741.3|167
1735205100000|2024-12-26 09:25:00|15743.3|15742.3|15741.5|15738.9|15743.4|15742.4|15741.3|15738.8|117
1735205400000|2024-12-26 09:30:00|15741.4|15739.1|15742.5|15740.8|15743.5|15740.8|15741.2|15738.8|164
1735205700000|2024-12-26 09:35:00|15742.6|15741|15745.9|15744.2|15747.4|15745.6|15741.3|15740|162
1735206000000|2024-12-26 09:40:00|15745.8|15744.1|15744.2|15743.5|15746.7|15745.7|15744|15743.2|110
1735206300000|2024-12-26 09:45:00|15744.1|15743.4|15742.7|15741|15744.4|15743.7|15742.1|15740.8|165
1735206600000|2024-12-26 09:50:00|15742.6|15741.1|15744.9|15742.5|15745.5|15743.3|15741.2|15739.2|207
1735206900000|2024-12-26 09:55:00|15745|15742.7|15744.6|15742.7|15746.8|15745.3|15744.3|15742.1|174
1735207200000|2024-12-26 10:00:00|15743.8|15742|15743.7|15742.2|15744.8|15743.5|15743.2|15741.5|186
1735207500000|2024-12-26 10:05:00|15743|15742.1|15743.7|15741.8|15744.6|15743.9|15743|15741.8|113
1735207800000|2024-12-26 10:10:00|15743.8|15741.9|15741.8|15740.8|15743.9|15742|15741.6|15740.5|93
1735208100000|2024-12-26 10:15:00|15742|15740.5|15742.2|15740.4|15743.6|15742.1|15741|15739.7|146
1735208400000|2024-12-26 10:20:00|15742.3|15740.3|15741.6|15740|15742.8|15741.1|15741.6|15739.8|176
1735208700000|2024-12-26 10:25:00|15742.1|15740.4|15742.9|15740.8|15744|15742.3|15742.1|15740.4|180
1735209000000|2024-12-26 10:30:00|15742.8|15740.9|15744.2|15742.7|15745|15743.3|15742.6|15740.6|289
1735209300000|2024-12-26 10:35:00|15743.9|15742.9|15744.9|15743.2|15745|15743.5|15743.6|15742.1|304
1735209600000|2024-12-26 10:40:00|15745|15743.1|15745.7|15743.5|15746|15744.3|15744.9|15743.1|108
1735209900000|2024-12-26 10:45:00|15745.8|15743.6|15745.6|15744.9|15746.5|15745|15744.9|15743.6|61
1735210200000|2024-12-26 10:50:00|15745.2|15744.5|15745.2|15744.2|15745.8|15744.5|15744.9|15743.4|51
1735210500000|2024-12-26 10:55:00|15746|15743.6|15745.4|15743.7|15746|15744.3|15745.1|15743.4|100
1735210800000|2024-12-26 11:00:00|15744.5|15743.5|15745.8|15744.8|15746.2|15744.9|15744.5|15742.7|93
1735211100000|2024-12-26 11:05:00|15745.9|15744.9|15746.2|15744.2|15746.6|15745.6|15745.5|15744.2|83
1735211400000|2024-12-26 11:10:00|15745.7|15744.1|15753.5|15751.3|15753.7|15752.3|15745.6|15744.1|153
1735211700000|2024-12-26 11:15:00|15753.6|15752.4|15756.4|15753.9|15756.6|15755.5|15753.6|15751.6|184
1735212000000|2024-12-26 11:20:00|15756.5|15754.1|15757|15754.2|15757.7|15755.4|15755|15752.4|169
1735212300000|2024-12-26 11:25:00|15757.4|15754.7|15757.5|15755|15758.9|15756.4|15755.2|15753|151
1735212600000|2024-12-26 11:30:00|15756.9|15754.9|15758|15756|15758.4|15756.4|15756.1|15754.5|157
1735212900000|2024-12-26 11:35:00|15759.2|15757.2|15758.3|15756.6|15759.8|15757.8|15758|15756.2|250
1735213200000|2024-12-26 11:40:00|15758.2|15756.8|15758|15755.9|15758.5|15756.8|15757.6|15755.6|92
1735213500000|2024-12-26 11:45:00|15758.4|15755.5|15757.7|15757|15759.7|15757.9|15757.6|15755.5|164
1735213800000|2024-12-26 11:50:00|15757.8|15757.1|15759.1|15757.4|15760.6|15758.3|15757.4|15756.4|110
1735214100000|2024-12-26 11:55:00|15759|15757.3|15760.3|15757.5|15760.4|15758.5|15758.8|15757.1|184
1735214400000|2024-12-26 12:00:00|15760.7|15757.9|15762.6|15760.5|15763.1|15761.5|15760.1|15757.3|170
1735214700000|2024-12-26 12:05:00|15762.5|15760.6|15762.1|15761.4|15763.5|15762|15761.4|15759.4|201
1735215000000|2024-12-26 12:10:00|15762|15761.3|15763|15761.3|15763.2|15762.5|15761.4|15760.2|110
1735215300000|2024-12-26 12:15:00|15763.1|15761.4|15762.8|15761.2|15763.7|15762.4|15762.1|15760.6|137
1735215600000|2024-12-26 12:20:00|15762.6|15761.1|15765.3|15763.1|15766.7|15764.5|15762.4|15761.1|152
1735215900000|2024-12-26 12:25:00|15766.1|15763.9|15765.3|15764.6|15766.8|15764.8|15765.2|15763.2|221
1735216200000|2024-12-26 12:30:00|15765.4|15764.7|15763.9|15763.2|15765.4|15764.7|15763.4|15762.3|116
1735216500000|2024-12-26 12:35:00|15764.3|15763.6|15764.6|15762.6|15767|15765.5|15764.3|15762.2|145
1735216800000|2024-12-26 12:40:00|15764.5|15762.5|15765.5|15764.8|15767.3|15766.2|15764.1|15762.1|140
1735217100000|2024-12-26 12:45:00|15765.7|15765|15766.9|15765|15767.7|15766.4|15765.7|15763.7|228
1735217400000|2024-12-26 12:50:00|15767.1|15765.1|15766.4|15764.5|15767.5|15765.9|15765.2|15764.1|170
1735217700000|2024-12-26 12:55:00|15766.5|15763.9|15765.9|15764.9|15766.7|15765.2|15764.9|15763|190
1735218000000|2024-12-26 13:00:00|15766.2|15764.6|15766.5|15764.8|15767.2|15765.6|15764.4|15762.6|246
1735218300000|2024-12-26 13:05:00|15766.1|15765.1|15764.5|15763.8|15766.7|15765.4|15764.4|15763.7|144
1735218600000|2024-12-26 13:10:00|15764.4|15763.7|15760.8|15760.1|15764.5|15763.8|15760.5|15759.6|232
1735218900000|2024-12-26 13:15:00|15760.6|15759.9|15764.2|15761.7|15764.5|15762.7|15760.2|15759|164
1735219200000|2024-12-26 13:20:00|15764.3|15761.8|15766|15765.3|15767.1|15765.7|15764.2|15761.7|208
1735219500000|2024-12-26 13:25:00|15765.9|15765.2|15766.3|15762.5|15766.4|15765.2|15764.6|15762.2|208
1735219800000|2024-12-26 13:30:00|15766.7|15762.6|15773.3|15772.3|15776.3|15774|15766.1|15762.5|297
1735220100000|2024-12-26 13:35:00|15773.4|15772.4|15780|15777.6|15781|15779.5|15773.2|15772.2|363
1735220400000|2024-12-26 13:40:00|15780.1|15777.7|15779.1|15776.6|15782.2|15779.6|15778.9|15776.2|450
1735220700000|2024-12-26 13:45:00|15779|15776.5|15778.4|15776.1|15780.6|15778|15777.3|15774.7|226
1735221000000|2024-12-26 13:50:00|15778.3|15775.9|15781.4|15778.8|15782.3|15779.9|15777.8|15775.9|245
1735221300000|2024-12-26 13:55:00|15781.3|15778.9|15785|15782.8|15785.5|15783.2|15780.9|15778.2|322
1735221600000|2024-12-26 14:00:00|15785.1|15782.9|15785.7|15783.8|15787.6|15785.3|15784.1|15782.4|364
1735221900000|2024-12-26 14:05:00|15786.2|15784.2|15786.7|15784.8|15788.2|15786.1|15784.8|15782.4|450
1735222200000|2024-12-26 14:10:00|15786.6|15785|15788|15786.2|15789.1|15787.4|15786.4|15784.6|302
1735222500000|2024-12-26 14:15:00|15788.1|15786.3|15789.2|15787.1|15789.7|15787.5|15788.1|15785.9|161
1735222800000|2024-12-26 14:20:00|15789.7|15787.4|15788.9|15785.8|15791.7|15789.4|15788.5|15785.8|216
1735223100000|2024-12-26 14:25:00|15788.8|15785.9|15788.2|15785.6|15790.5|15787.9|15787|15784.6|195
1735223400000|2024-12-26 14:30:00|15788.9|15786|15786.4|15785.7|15790|15787.3|15786|15784.7|285
1735223700000|2024-12-26 14:35:00|15786|15785.3|15787.8|15787.1|15787.9|15787.2|15785.3|15783.5|204
1735224000000|2024-12-26 14:40:00|15788.2|15787.5|15794.5|15793.8|15795.3|15794.3|15788.2|15787|271
1735224300000|2024-12-26 14:45:00|15794.1|15793.4|15794.3|15792.7|15794.9|15793.8|15793.2|15791.7|235
1735224600000|2024-12-26 14:50:00|15794.4|15792.4|15794.5|15793.5|15795.3|15793.8|15791.9|15790.3|314
1735224900000|2024-12-26 14:55:00|15794.4|15793.4|15793.8|15792.8|15795|15793.6|15790.6|15789.6|316
1735225200000|2024-12-26 15:00:00|15794.1|15792.5|15795.1|15792.9|15796.8|15794.4|15794.1|15792.1|328
1735225500000|2024-12-26 15:05:00|15795.7|15793.1|15796|15793.9|15796.7|15794.2|15794.1|15791.9|230
1735225800000|2024-12-26 15:10:00|15796.1|15793.4|15794|15791.8|15796.9|15794.1|15793.1|15790.8|222
1735226100000|2024-12-26 15:15:00|15794|15790.8|15790.2|15787.9|15795.2|15793.1|15790.2|15787.7|295
1735226400000|2024-12-26 15:20:00|15790.3|15788|15792.6|15790.1|15793.3|15790.8|15790.1|15788|491
1735226700000|2024-12-26 15:25:00|15792.8|15790.6|15794.7|15792.8|15794.9|15792.8|15791.8|15789.8|437
1735227000000|2024-12-26 15:30:00|15794.8|15792.7|15798.5|15796|15798.6|15796.2|15793.6|15790.7|249
1735227300000|2024-12-26 15:35:00|15798.2|15795.7|15797.1|15796.4|15799.4|15797.3|15796.6|15794|295
1735227600000|2024-12-26 15:40:00|15797|15796.3|15796.5|15795.5|15798.8|15797.8|15796|15794.6|237
1735227900000|2024-12-26 15:45:00|15796.4|15795.4|15801.3|15800.3|15804.7|15803.8|15796.2|15795.4|299
1735228200000|2024-12-26 15:50:00|15801.5|15800.5|15801.6|15800.6|15804.8|15803.4|15800.7|15799.5|344
1735228500000|2024-12-26 15:55:00|15801.5|15800.5|15807.5|15806.8|15807.7|15807|15795.9|15793.8|528
1735228800000|2024-12-26 16:00:00|15807.9|15806.4|15802.6|15801.6|15809.4|15808.1|15802.3|15800.8|541
1735229100000|2024-12-26 16:05:00|15802.7|15801.7|15801.4|15800.4|15806.1|15805.3|15800.1|15799|256
1735229400000|2024-12-26 16:10:00|15801.5|15800.5|15803.2|15800.9|15804|15802.6|15799.7|15798.3|261
1735229700000|2024-12-26 16:15:00|15803.3|15801.8|15806.5|15805.5|15808|15807|15803.3|15801.6|200
1735230000000|2024-12-26 16:20:00|15806.6|15805.6|15807|15805.5|15809.2|15807.6|15806.6|15805.2|295
1735230300000|2024-12-26 16:25:00|15806.9|15805.4|15802.4|15800.6|15806.9|15805.6|15801.3|15799.4|289
1735230600000|2024-12-26 16:30:00|15802.1|15800.3|15803.3|15801.7|15803.7|15802.1|15800.5|15798.9|264
1735230900000|2024-12-26 16:35:00|15803.2|15801.6|15802.6|15801.6|15804.5|15802.4|15801.8|15799.9|177
1735231200000|2024-12-26 16:40:00|15802.7|15801.7|15803.2|15801.6|15806.8|15805.2|15802.6|15801|246
1735231500000|2024-12-26 16:45:00|15803.1|15801.5|15804.4|15802.8|15807.3|15805.4|15801.9|15800.4|300
1735231800000|2024-12-26 16:50:00|15804.3|15802.6|15803.4|15802.4|15805.3|15803.7|15802.9|15801.7|232
1735232100000|2024-12-26 16:55:00|15803.5|15802.5|15802.9|15800.4|15803.9|15802.7|15801.5|15799.9|364
1735232400000|2024-12-26 17:00:00|15802.8|15800.3|15798|15796|15802.8|15801.3|15798|15795.9|239
1735232700000|2024-12-26 17:05:00|15797.4|15795.4|15801.5|15798.5|15801.5|15800.1|15795.7|15793.2|262
1735233000000|2024-12-26 17:10:00|15801.2|15798.6|15798.9|15797.9|15801.2|15799.1|15798|15796.1|293
1735233300000|2024-12-26 17:15:00|15799|15798|15801.2|15800.2|15802.2|15801.1|15799|15797.8|306
1735233600000|2024-12-26 17:20:00|15801.1|15800.1|15803.8|15802.8|15804.2|15803.2|15801|15799.5|230
1735233900000|2024-12-26 17:25:00|15803.6|15802.6|15802.4|15801.4|15804.1|15802.8|15801.2|15800|270
1735234200000|2024-12-26 17:30:00|15801.8|15800.8|15800.2|15799.2|15802.6|15801.6|15798.1|15796.5|350
1735234500000|2024-12-26 17:35:00|15800.5|15799|15800.8|15799.8|15801.3|15800.3|15800|15798.7|167
1735234800000|2024-12-26 17:40:00|15800.9|15799.9|15804.1|15803.1|15805.2|15804|15800.9|15799.5|229
1735235100000|2024-12-26 17:45:00|15804.2|15803.2|15806.1|15804.6|15808.2|15806.7|15804.1|15802.8|436
1735235400000|2024-12-26 17:50:00|15806.3|15804.7|15804.7|15803.7|15806.3|15805|15803.5|15802.3|216
1735235700000|2024-12-26 17:55:00|15804.6|15803.6|15804.8|15803.3|15805.6|15804.3|15803.2|15802|298
1735236000000|2024-12-26 18:00:00|15804.9|15803.2|15794.7|15793|15804.9|15803.3|15793.3|15791.6|614
1735236300000|2024-12-26 18:05:00|15794.5|15792.9|15792.8|15791.2|15797.7|15796.1|15788.4|15786.2|502
1735236600000|2024-12-26 18:10:00|15792.9|15791.3|15800.1|15798.5|15800.1|15798.5|15792.4|15790.9|235
1735236900000|2024-12-26 18:15:00|15799.9|15798.3|15804.6|15803.1|15805.7|15803.6|15799.6|15798.2|199
1735237200000|2024-12-26 18:20:00|15804.3|15803.3|15797.8|15796|15807|15805.6|15797.2|15795.9|325
1735237500000|2024-12-26 18:25:00|15797.6|15795.9|15795.5|15792.6|15797.7|15795.9|15792.6|15791|408
1735237800000|2024-12-26 18:30:00|15795.6|15792.7|15790.8|15789.8|15796.5|15794|15788.4|15787.3|328
1735238100000|2024-12-26 18:35:00|15791|15789.5|15791.8|15790.3|15794.6|15792.6|15788.2|15786.7|329
1735238400000|2024-12-26 18:40:00|15791.5|15790.5|15791.4|15790.4|15794.4|15792.8|15791.2|15789.5|277
1735238700000|2024-12-26 18:45:00|15791.6|15790.1|15792.1|15791.1|15793.7|15792.4|15789.2|15787.7|357
1735239000000|2024-12-26 18:50:00|15792.4|15790.9|15795.9|15794.1|15796.1|15794.5|15792.1|15790.8|294
1735239300000|2024-12-26 18:55:00|15795.8|15794.2|15793.8|15792.8|15796.4|15794.5|15792.7|15791.5|326
1735239600000|2024-12-26 19:00:00|15793.7|15792.7|15796.2|15794.7|15796.6|15795.2|15793.7|15792.1|292
1735239900000|2024-12-26 19:05:00|15795.6|15794|15796.3|15794.8|15796.4|15795.1|15793.8|15792.6|384
1735240200000|2024-12-26 19:10:00|15796|15795|15797.9|15796.2|15798.6|15797.2|15794.9|15793.4|260
1735240500000|2024-12-26 19:15:00|15797.8|15796.1|15798.2|15796.6|15800.1|15798.5|15796.7|15795|297
1735240800000|2024-12-26 19:20:00|15798.3|15796.7|15797.9|15796.3|15798.6|15797.4|15796.2|15794.8|230
1735241100000|2024-12-26 19:25:00|15797.8|15796.7|15798.5|15797.5|15800|15798.4|15797.4|15796|195
1735241400000|2024-12-26 19:30:00|15798.8|15797.3|15801.2|15799.6|15803.1|15802.2|15798.3|15797.2|176
1735241700000|2024-12-26 19:35:00|15801.4|15799.7|15801|15800|15803.2|15801.5|15799.8|15798.2|201
1735242000000|2024-12-26 19:40:00|15800.8|15799.8|15796.9|15794.5|15800.9|15799.9|15796|15794.1|210
1735242300000|2024-12-26 19:45:00|15797.3|15795|15795.7|15794|15798.7|15796.3|15794|15792.3|240
1735242600000|2024-12-26 19:50:00|15795.6|15794.1|15796.1|15794.5|15797.2|15795.6|15795|15793.5|306
1735242900000|2024-12-26 19:55:00|15795.8|15794.8|15799.2|15798.2|15799.4|15798.4|15793.1|15791.5|403
1735243200000|2024-12-26 20:00:00|15799.3|15798.3|15793.8|15792.2|15799.4|15798.4|15793.3|15792|341
1735243500000|2024-12-26 20:05:00|15793.9|15792.1|15794.6|15793.1|15795.2|15793.9|15793.7|15792.1|188
1735243800000|2024-12-26 20:10:00|15794.5|15793|15793.2|15791.4|15794.7|15793.1|15792.5|15790.6|253
1735244100000|2024-12-26 20:15:00|15793.3|15791.5|15791|15789.2|15793.5|15791.6|15790.6|15788.7|209
1735244400000|2024-12-26 20:20:00|15791.1|15789.3|15792.8|15790.9|15793.6|15791.6|15790.2|15788.4|172
1735244700000|2024-12-26 20:25:00|15793|15791.2|15792.1|15790.4|15793.6|15792.2|15791.5|15789.8|139
1735245000000|2024-12-26 20:30:00|15791.9|15790.5|15792.3|15790.7|15793.8|15792.1|15791.7|15790.1|153
1735245300000|2024-12-26 20:35:00|15792.1|15791.1|15794.6|15792.8|15795|15793|15791.6|15789.3|173
1735245600000|2024-12-26 20:40:00|15795.4|15792.4|15796|15793.7|15797.6|15796.2|15793.8|15791.4|321
1735245900000|2024-12-26 20:45:00|15796.4|15793.8|15796|15793.9|15798.3|15795.9|15796|15793.8|266
1735246200000|2024-12-26 20:50:00|15796.1|15793.8|15795.2|15793.4|15797.9|15795.2|15794.1|15792.2|258
1735246500000|2024-12-26 20:55:00|15795.3|15793.5|15798.2|15795.5|15799.1|15796.1|15794|15792.1|372
1735246800000|2024-12-26 21:00:00|15797.8|15795|15798.4|15796.7|15798.4|15796.7|15796.1|15794.3|257
1735247100000|2024-12-26 21:05:00|15798.3|15796.6|15796.7|15794.8|15798.5|15796.7|15796.2|15794.3|209
1735247400000|2024-12-26 21:10:00|15797|15795.3|15797.4|15795.6|15797.8|15796|15796.3|15794.5|132
1735247700000|2024-12-26 21:15:00|15798|15796.1|15797.5|15795.7|15798.1|15796.3|15797.4|15795.5|102
1735248000000|2024-12-26 21:20:00|15797.6|15795.8|15797.3|15795.6|15797.6|15795.9|15797|15795.2|160
1735248300000|2024-12-26 21:25:00|15797.4|15795.8|15800|15797.4|15800|15797.5|15797.1|15794.8|121
1735248600000|2024-12-26 21:30:00|15800.1|15797.5|15800.7|15799|15802.5|15799.6|15799.6|15797.5|202
1735248900000|2024-12-26 21:35:00|15800.8|15799.1|15801.8|15800.8|15804.9|15803|15800.8|15797.7|163
1735249200000|2024-12-26 21:40:00|15801.4|15799.8|15801.7|15798.7|15802.2|15800.3|15799.2|15797.3|165
1735249500000|2024-12-26 21:45:00|15801.6|15798.6|15801.2|15798|15802|15799|15800.2|15797.1|123
1735249800000|2024-12-26 21:50:00|15801.3|15798.2|15803|15800.9|15804.8|15802.6|15800.8|15797.8|189
1735250100000|2024-12-26 21:55:00|15803.5|15800.4|15800.5|15793.5|15806.5|15800.9|15800.4|15793.4|216
1735250400000|2024-12-26 22:00:00|15800.3|15793.3|15794.5|15787.5|15800.3|15793.3|15794.5|15787.5|13
1735250700000|2024-12-26 22:05:00|15794.6|15787.6|15794.6|15787.6|15794.6|15787.6|15794.6|15787.6|1
1735251000000|2024-12-26 22:10:00|15794.5|15787.5|15792|15785|15794.6|15787.6|15792|15785|5
1735251300000|2024-12-26 22:15:00|15791.4|15785.7|15794.3|15787.3|15794.3|15787.3|15791.4|15785|13
1735251600000|2024-12-26 22:20:00|15794.4|15787.4|15794.3|15787.3|15794.4|15787.4|15794.3|15787.3|6
1735251900000|2024-12-26 22:25:00|15794.4|15787.4|15794.3|15787.3|15794.4|15787.4|15794.3|15787.3|6
1735252200000|2024-12-26 22:30:00|15794.4|15787.4|15793.8|15786.8|15794.4|15787.4|15793.7|15786.7|12
1735252500000|2024-12-26 22:35:00|15793.9|15786.9|15791.9|15784.9|15793.9|15786.9|15791.9|15784.9|7
1735252800000|2024-12-26 22:40:00|15792.8|15785.8|15793.9|15786.9|15794.3|15787.3|15792.8|15785.8|11
1735253400000|2024-12-26 22:50:00|15793.8|15786.8|15793.4|15786.4|15793.8|15786.8|15793.4|15786.4|11
1735253700000|2024-12-26 22:55:00|15790.1|15783.1|15790|15783|15793.4|15786.4|15785|15778|10
1735254000000|2024-12-26 23:00:00|15789.8|15782.8|15776.9|15769.9|15792.5|15785.5|15776.9|15769.9|134
1735254300000|2024-12-26 23:05:00|15776.4|15770.4|15783.3|15780.3|15784.5|15781.7|15774.1|15768.1|98
1735254600000|2024-12-26 23:10:00|15782.5|15779.7|15780.1|15777.8|15786.5|15783.6|15778.9|15776.6|74
1735254900000|2024-12-26 23:15:00|15779.8|15777.6|15772.9|15771|15779.8|15777.6|15772.6|15770.6|118
1735255200000|2024-12-26 23:20:00|15773|15771.2|15775.7|15773.5|15777.8|15775.9|15771.8|15770|206
1735255500000|2024-12-26 23:25:00|15775.6|15773.4|15776.5|15772.2|15777.8|15775.3|15773.2|15770.2|352
1735255800000|2024-12-26 23:30:00|15776.3|15772.4|15777|15776.3|15782.9|15778.2|15776.3|15772.4|95
1735256100000|2024-12-26 23:35:00|15777.7|15776.7|15777.5|15775.7|15785.6|15783.1|15777.5|15775.7|189
1735256400000|2024-12-26 23:40:00|15777.6|15775.8|15771.9|15770.9|15777.9|15776.3|15771.3|15769.3|161
1735256700000|2024-12-26 23:45:00|15772|15771|15771.1|15767.4|15772|15771|15768.7|15766.1|180
1735257000000|2024-12-26 23:50:00|15772.7|15767.5|15776.6|15774.9|15780.2|15778.4|15770.1|15767.5|398
1735257300000|2024-12-26 23:55:00|15775.2|15773.6|15778|15776|15779|15777.1|15772.6|15771.3|418
1735257600000|2024-12-27 00:00:00|15777.9|15776.3|15783.6|15781.5|15785.4|15782.6|15776.8|15774.4|243
1735257900000|2024-12-27 00:05:00|15784|15782|15780.1|15778.2|15787|15785.1|15778.4|15776.6|303
1735258200000|2024-12-27 00:10:00|15780.3|15778.5|15778.9|15777|15782.8|15780.9|15776.8|15774.9|235
1735258500000|2024-12-27 00:15:00|15779|15777.2|15778.9|15777.1|15781.2|15779.3|15776.9|15774.9|226
1735258800000|2024-12-27 00:20:00|15778.8|15777|15776.2|15774.4|15779.4|15777.5|15772.8|15770.9|185
1735259100000|2024-12-27 00:25:00|15776.1|15774.5|15776.5|15774.7|15777.9|15776.2|15774.9|15773|185
1735259400000|2024-12-27 00:30:00|15776.1|15774.3|15772.9|15771|15780.9|15778.9|15772.8|15770.9|240
1735259700000|2024-12-27 00:35:00|15772.8|15770.9|15773.2|15771.7|15773.6|15772.2|15768.8|15767.3|219
1735260000000|2024-12-27 00:40:00|15772.9|15771.9|15771|15770.3|15773.4|15772.2|15766.4|15764.6|276
1735260300000|2024-12-27 00:45:00|15769.9|15769.2|15776.3|15775.6|15776.4|15775.6|15767.3|15765.9|414
1735260600000|2024-12-27 00:50:00|15776.4|15775.7|15794|15791.8|15797.3|15794.7|15775.4|15772.5|824
1735260900000|2024-12-27 00:55:00|15793.9|15792.1|15792.1|15791.1|15795.2|15793.2|15786.4|15785.2|518
1735261200000|2024-12-27 01:00:00|15791.8|15790.8|15787.8|15785.7|15795.6|15794.9|15787.6|15784.7|509
1735261500000|2024-12-27 01:05:00|15787.6|15786.1|15781.8|15780.8|15791.1|15789.2|15781|15779|304
1735261800000|2024-12-27 01:10:00|15781.9|15780.9|15780.7|15779.7|15786.6|15784|15778.4|15777.2|252
1735262100000|2024-12-27 01:15:00|15780.6|15779.6|15779.8|15779.1|15782.6|15781.6|15778.6|15777.9|232
1735262400000|2024-12-27 01:20:00|15779.4|15778.7|15771.7|15769.4|15779.5|15778.7|15769.3|15768.1|304
1735262700000|2024-12-27 01:25:00|15771|15770|15775.1|15774.4|15776.1|15775.4|15768.8|15767.7|329
1735263000000|2024-12-27 01:30:00|15775|15774.3|15777.4|15776.7|15779.7|15779|15774.8|15772.8|231
1735263300000|2024-12-27 01:35:00|15777.3|15776.6|15775.1|15774.1|15778.6|15777.6|15772.1|15771.4|303
1735263600000|2024-12-27 01:40:00|15775.9|15774.9|15777.5|15776.8|15780.7|15777.7|15774.3|15773.6|193
1735263900000|2024-12-27 01:45:00|15777.4|15776.7|15785.5|15783.9|15787.5|15786.5|15776.8|15776.1|217
1735264200000|2024-12-27 01:50:00|15785.2|15784.2|15779.9|15779.2|15786.7|15785.3|15779.3|15778.6|190
1735264500000|2024-12-27 01:55:00|15779.7|15779|15775.1|15774.1|15779.7|15779|15775.1|15773.4|246
1735264800000|2024-12-27 02:00:00|15776|15775.3|15773|15769.7|15778.2|15775.6|15768.7|15766|415
1735265100000|2024-12-27 02:05:00|15772.9|15769.6|15765.2|15763.4|15773.8|15772.2|15764.5|15763.3|223
1735265400000|2024-12-27 02:10:00|15765.1|15763.2|15758.2|15757.5|15765.2|15763.7|15758.1|15756.5|291
1735265700000|2024-12-27 02:15:00|15757.7|15757|15754.6|15753.9|15758.5|15757.3|15751.6|15750.2|214
1735266000000|2024-12-27 02:20:00|15754.4|15753.7|15757.3|15755.5|15758.7|15756.7|15752.8|15752.1|243
1735266300000|2024-12-27 02:25:00|15757.2|15755.4|15759.2|15756.4|15759.2|15757.3|15756.3|15754.7|264
1735266600000|2024-12-27 02:30:00|15759|15756.5|15762.4|15760.3|15769|15765.7|15757.3|15755.2|273
1735266900000|2024-12-27 02:35:00|15762.2|15760.2|15760.7|15759.7|15763.6|15762|15757.2|15756.5|233
1735267200000|2024-12-27 02:40:00|15760.6|15759.6|15762.9|15760.3|15763.4|15762|15760.4|15758.9|210
1735267500000|2024-12-27 02:45:00|15763.1|15760.4|15755.4|15752.8|15763.6|15761.4|15754.7|15752.8|259
1735267800000|2024-12-27 02:50:00|15755.3|15752.9|15755.8|15755.1|15757.4|15755.6|15752.3|15750.5|209
1735268100000|2024-12-27 02:55:00|15755.9|15755.2|15760.5|15759.8|15760.5|15759.8|15755.4|15754.7|280
1735268400000|2024-12-27 03:00:00|15761|15760.3|15764.3|15763.3|15766.9|15766.2|15761|15760.3|223
1735268700000|2024-12-27 03:05:00|15764.2|15763.2|15763.3|15761.6|15766.2|15765.2|15762.5|15761.1|153
1735269000000|2024-12-27 03:10:00|15762.9|15761.9|15772.4|15770.6|15772.6|15771.3|15762.2|15761.4|180
1735269300000|2024-12-27 03:15:00|15772.3|15770.4|15769.8|15767.8|15772.5|15770.5|15769.2|15767.4|101
1735269600000|2024-12-27 03:20:00|15769.7|15767.6|15770.5|15768.9|15771.4|15770.3|15768.5|15766.9|147
1735269900000|2024-12-27 03:25:00|15770.4|15769|15762.3|15760.7|15770.5|15769.2|15761.5|15760.3|154
1735270200000|2024-12-27 03:30:00|15762.4|15760.4|15765.6|15764.6|15766.6|15765.5|15760.7|15759.4|173
1735270500000|2024-12-27 03:35:00|15764.6|15763|15763.1|15761.6|15766.8|15765.4|15762.1|15760.8|164
1735270800000|2024-12-27 03:40:00|15762.9|15761.9|15762.4|15761.4|15765.5|15764.1|15762.3|15761.3|166
1735271100000|2024-12-27 03:45:00|15762.3|15761.3|15761.6|15760.6|15763.2|15761.8|15760.8|15759.7|99
1735271400000|2024-12-27 03:50:00|15761.5|15760.5|15765|15764.3|15766.2|15765|15761.1|15760.1|179
1735271700000|2024-12-27 03:55:00|15765.1|15764.4|15766.1|15764.2|15768.4|15766.8|15763.6|15762.4|281
1735272000000|2024-12-27 04:00:00|15766.2|15764.1|15766.3|15765.3|15768.3|15766.7|15765.4|15763.8|161
1735272300000|2024-12-27 04:05:00|15765.9|15764.9|15766|15765.3|15766.9|15765.9|15765.5|15764.8|122
1735272600000|2024-12-27 04:10:00|15765.9|15765.2|15765.3|15764.6|15766.7|15765.3|15763.5|15762.1|149
1735272900000|2024-12-27 04:15:00|15765.2|15764.5|15764|15763.3|15766.1|15765.4|15763.6|15762.9|83
1735273200000|2024-12-27 04:20:00|15763.8|15763.1|15766.1|15765.4|15766.4|15765.7|15763.6|15762.9|97
1735273500000|2024-12-27 04:25:00|15766|15765.3|15765.3|15763.2|15766.5|15765.5|15763.9|15762.6|101
1735273800000|2024-12-27 04:30:00|15765.5|15763.3|15763.5|15762.8|15766.5|15764.4|15762|15761.2|106
1735274100000|2024-12-27 04:35:00|15763.7|15763|15759.5|15757.9|15763.9|15763.2|15759.4|15757.8|155
1735274400000|2024-12-27 04:40:00|15759.4|15757.8|15757.6|15756.9|15759.4|15757.9|15755.4|15754.4|153
1735274700000|2024-12-27 04:45:00|15757.5|15756.8|15758.6|15756.9|15760|15758.9|15756.8|15755.4|201
1735275000000|2024-12-27 04:50:00|15758.4|15756.7|15759.4|15757.8|15760.6|15759|15757.5|15756|151
1735275300000|2024-12-27 04:55:00|15759.5|15757.7|15758|15757|15760.7|15759.3|15757.7|15756.6|88
1735275600000|2024-12-27 05:00:00|15758.3|15756.7|15758.5|15756.4|15759.4|15758.4|15756.7|15755.1|141
1735275900000|2024-12-27 05:05:00|15758.6|15756.5|15758.8|15758.1|15760.6|15759.4|15758.2|15756.5|151
1735276200000|2024-12-27 05:10:00|15758.9|15758.2|15758.1|15757.1|15760.1|15758.7|15757.9|15755.8|105
1735276500000|2024-12-27 05:15:00|15758|15757|15760.8|15760.1|15761.3|15760.2|15758|15757|95
1735276800000|2024-12-27 05:20:00|15760.9|15760.2|15762.3|15761.6|15765.6|15764.9|15760.8|15760.1|151
1735277100000|2024-12-27 05:25:00|15762.4|15761.7|15762.4|15761.7|15764.7|15764|15761.9|15761.2|116
1735277400000|2024-12-27 05:30:00|15762.6|15761.9|15766.4|15764.8|15766.7|15764.8|15762.6|15761|161
1735277700000|2024-12-27 05:35:00|15766.5|15764.7|15770.3|15767.8|15770.3|15767.8|15765.4|15763.8|117
1735278000000|2024-12-27 05:40:00|15770.6|15767.7|15775|15773.4|15775.1|15773.5|15770.3|15767.7|239
1735278300000|2024-12-27 05:45:00|15774.8|15773.2|15775.1|15774.1|15776.9|15775.5|15773.2|15772.2|180
1735278600000|2024-12-27 05:50:00|15775.2|15774.2|15774.3|15773.6|15776.3|15775.6|15774.2|15773.5|111
1735278900000|2024-12-27 05:55:00|15774.4|15773.7|15777.3|15775.2|15778.4|15776.9|15772.6|15770.8|201
1735279200000|2024-12-27 06:00:00|15777.4|15775.3|15772.1|15770|15777.4|15775.3|15771.1|15769.9|242
1735279500000|2024-12-27 06:05:00|15772.2|15769.9|15769.4|15768.7|15772.2|15771|15768.5|15766.4|227
1735279800000|2024-12-27 06:10:00|15769.5|15768.8|15769.1|15768.4|15771.4|15770.7|15769|15767.4|110
1735280100000|2024-12-27 06:15:00|15768.5|15767.8|15772.2|15771.5|15772.6|15771.5|15767.5|15766.8|141
1735280400000|2024-12-27 06:20:00|15774.8|15774.1|15772.5|15771.8|15776.4|15775.2|15771.4|15770.5|149
1735280700000|2024-12-27 06:25:00|15772.3|15771.6|15775.3|15774.6|15775.6|15774.9|15771.8|15771.1|119
1735281000000|2024-12-27 06:30:00|15775.2|15774.5|15773.4|15772.7|15777.4|15776.6|15772.8|15772.1|141
1735281300000|2024-12-27 06:35:00|15773.3|15772.6|15769.8|15769.1|15777.1|15776.4|15766.8|15765.8|215
1735281600000|2024-12-27 06:40:00|15769.9|15769.2|15771.1|15770.4|15771.3|15770.6|15767.9|15767.2|123
1735281900000|2024-12-27 06:45:00|15771.4|15770.7|15781.1|15780.4|15782.6|15781.3|15770.3|15769.6|273
1735282200000|2024-12-27 06:50:00|15780.1|15779.4|15775.3|15774.3|15780.3|15779.4|15774.8|15773.9|269
1735282500000|2024-12-27 06:55:00|15775.5|15774.8|15775.9|15775.2|15777.5|15776.8|15773.5|15772.8|228
1735282800000|2024-12-27 07:00:00|15776.1|15775.4|15775|15774.3|15778.9|15778.2|15773.8|15773.1|272
1735283100000|2024-12-27 07:05:00|15774.6|15773.9|15780.1|15779.4|15782.6|15781.9|15774.3|15773.2|233
1735283400000|2024-12-27 07:10:00|15779.9|15779.2|15779.9|15779.2|15783.1|15781.7|15779.1|15778.4|159
1735283700000|2024-12-27 07:15:00|15780|15779.3|15781.9|15779.4|15781.9|15780.7|15778.5|15777.1|153
1735284000000|2024-12-27 07:20:00|15781.6|15779.5|15778.2|15776.2|15781.6|15780.1|15776.7|15776|176
1735284300000|2024-12-27 07:25:00|15777.9|15775.8|15781.4|15780.7|15781.9|15781.2|15777.9|15775.8|129
1735284600000|2024-12-27 07:30:00|15781.6|15780.9|15782.3|15780.1|15783.4|15782.7|15780.7|15779.5|168
1735284900000|2024-12-27 07:35:00|15782.5|15780.3|15779.9|15777.6|15783.5|15782.8|15779.9|15777.6|142
1735285200000|2024-12-27 07:40:00|15780|15776.4|15779.9|15779.2|15781.7|15780.8|15777.3|15776.2|212
1735285500000|2024-12-27 07:45:00|15780|15779.3|15777.5|15776.8|15780.6|15779.4|15774.8|15773.8|172
1735285800000|2024-12-27 07:50:00|15778.3|15777.6|15779.6|15778.9|15781.4|15780.3|15777.8|15776|384
1735286100000|2024-12-27 07:55:00|15780.1|15779.4|15783|15780.8|15786.8|15785|15779.9|15779.2|414
1735286400000|2024-12-27 08:00:00|15783.4|15780.9|15780.3|15779.6|15784.3|15782.7|15779.2|15777.5|293
1735286700000|2024-12-27 08:05:00|15780.5|15779.8|15782.5|15780.7|15784.8|15783.5|15779.6|15778.9|301
1735287000000|2024-12-27 08:10:00|15782.4|15780.6|15782|15781.3|15784.2|15782.3|15780.2|15778.9|261
1735287300000|2024-12-27 08:15:00|15781.9|15781.2|15784.6|15783.9|15785.8|15784.9|15781.9|15781.2|276
1735287600000|2024-12-27 08:20:00|15784.5|15783.8|15791.8|15790.2|15792.3|15791|15783.8|15783.1|256
1735287900000|2024-12-27 08:25:00|15791.9|15790.3|15788.9|15788.2|15792.6|15791.2|15787.5|15786|276
1735288200000|2024-12-27 08:30:00|15788.1|15786.5|15786.4|15785.7|15790.9|15790.2|15785.7|15785|273
1735288500000|2024-12-27 08:35:00|15786.3|15785.6|15787.6|15786.9|15789.2|15787.8|15784.8|15783.4|234
1735288800000|2024-12-27 08:40:00|15787.7|15787|15789.8|15788.8|15790.8|15789.9|15787.6|15786.5|272
1735289100000|2024-12-27 08:45:00|15790.2|15788.5|15787.4|15786.7|15791.4|15790.1|15787.1|15786.1|203
1735289400000|2024-12-27 08:50:00|15787.1|15786.4|15786.7|15784.9|15788.5|15787.6|15785.2|15784.2|168
1735289700000|2024-12-27 08:55:00|15786.8|15784.8|15786.1|15783.8|15787.4|15786.3|15784.3|15782.6|191
1735290000000|2024-12-27 09:00:00|15786.7|15783.7|15783.5|15781.5|15788.3|15787.1|15782.1|15781|197
1735290300000|2024-12-27 09:05:00|15783.3|15781.4|15783.4|15781.3|15784.8|15782.6|15780.3|15778.5|208
1735290600000|2024-12-27 09:10:00|15783.5|15781.2|15783.7|15783|15785.6|15783.6|15782.6|15780.9|170
1735290900000|2024-12-27 09:15:00|15783.4|15782.7|15780.8|15778.3|15784.6|15783.9|15779.4|15778.1|106
1735291200000|2024-12-27 09:20:00|15780.5|15778.1|15779.7|15777.4|15780.5|15778.7|15776.2|15774.6|157
1735291500000|2024-12-27 09:25:00|15779.9|15777.7|15780.2|15779.5|15781.3|15780.6|15778.6|15777.6|146
1735291800000|2024-12-27 09:30:00|15780.3|15779.6|15787.2|15786.5|15789|15787.5|15780.3|15778.9|252
1735292100000|2024-12-27 09:35:00|15787.3|15786.6|15787.6|15786.9|15790.2|15789.5|15786|15785.3|152
1735292400000|2024-12-27 09:40:00|15787.9|15787.2|15784.9|15784.2|15788.6|15787.9|15784.9|15783.3|193
1735292700000|2024-12-27 09:45:00|15785|15784.3|15781.6|15780.9|15785|15784.3|15780|15779.3|141
1735293000000|2024-12-27 09:50:00|15781.5|15780.8|15783.8|15782.8|15783.8|15782.8|15780.6|15779.9|130
1735293300000|2024-12-27 09:55:00|15784|15783|15788.2|15787.5|15788.3|15787.5|15783.7|15783|121
1735293600000|2024-12-27 10:00:00|15788.4|15787.7|15783.5|15782.8|15788.4|15787.7|15783.4|15782.7|118
1735293900000|2024-12-27 10:05:00|15784.8|15784.1|15781.4|15779.8|15785.4|15784.7|15780.9|15779.6|111
1735294200000|2024-12-27 10:10:00|15781.6|15780|15778.8|15778.1|15783.9|15783.2|15778.8|15778.1|147
1735294500000|2024-12-27 10:15:00|15778.7|15778|15777.8|15777.1|15779.7|15778.7|15776|15775.3|173
1735294800000|2024-12-27 10:20:00|15777.5|15776.8|15778.7|15778|15779.4|15778.4|15777.1|15775.4|183
1735295100000|2024-12-27 10:25:00|15778.6|15777.9|15775.2|15774.5|15779.3|15778.6|15775.2|15773.6|155
1735295400000|2024-12-27 10:30:00|15775|15774.3|15776.4|15775.7|15777.4|15776.6|15773.2|15772.5|89
1735295700000|2024-12-27 10:35:00|15776.7|15776|15776.7|15776|15778.5|15777.2|15775.7|15774.6|151
1735296000000|2024-12-27 10:40:00|15777|15775.5|15773.9|15773.2|15779.3|15777.7|15773.8|15772.8|326
1735296300000|2024-12-27 10:45:00|15774.4|15772.8|15774.4|15772.4|15774.9|15773.3|15771.3|15770.2|153
1735296600000|2024-12-27 10:50:00|15774.5|15772.7|15775|15774.3|15775.9|15774.8|15772.8|15772.1|286
1735296900000|2024-12-27 10:55:00|15775.1|15774.4|15776.9|15775.1|15777.1|15775.6|15774.9|15773.6|250
1735297200000|2024-12-27 11:00:00|15776.5|15774.6|15775.5|15774.8|15776.7|15775.4|15775.2|15774.1|168
1735297500000|2024-12-27 11:05:00|15776.2|15774.2|15776.6|15774.3|15776.7|15775.1|15775.3|15773.8|144
1735297800000|2024-12-27 11:10:00|15776.8|15774.5|15778.1|15777.4|15778.1|15777.4|15773|15772.3|125
1735298100000|2024-12-27 11:15:00|15778|15777.3|15779.2|15777.7|15779.2|15777.9|15774|15772|262
1735298400000|2024-12-27 11:20:00|15778.9|15777.9|15773.3|15770.7|15779.6|15778.3|15772.5|15770.7|277
1735298700000|2024-12-27 11:25:00|15773.2|15770.4|15770.2|15767.2|15774.1|15772.1|15765.5|15763.7|287
1735299000000|2024-12-27 11:30:00|15770.1|15767.1|15771.2|15769.1|15772.7|15770|15769.3|15767.1|227
1735299300000|2024-12-27 11:35:00|15771|15769|15771.5|15768.4|15773.8|15771.1|15770.3|15768.1|289
1735299600000|2024-12-27 11:40:00|15771.4|15768.5|15771.3|15768.8|15772.8|15770.5|15768.7|15766.1|156
1735299900000|2024-12-27 11:45:00|15771.4|15768.9|15768|15766.2|15772.2|15769.7|15767.5|15765.6|246
1735300200000|2024-12-27 11:50:00|15768.7|15766.3|15768.3|15766|15770.5|15768.8|15768|15765.9|238
1735300500000|2024-12-27 11:55:00|15768.2|15766.1|15766.6|15764.2|15768.3|15766.2|15763.7|15761.4|374
1735300800000|2024-12-27 12:00:00|15766.7|15764.3|15761.6|15760.6|15767.5|15765.6|15761.5|15760.2|215
1735301100000|2024-12-27 12:05:00|15761.9|15760.2|15761.7|15759.6|15764.3|15761.8|15760.6|15759.5|187
1735301400000|2024-12-27 12:10:00|15761.8|15759.5|15763.7|15763|15765.5|15764.1|15758.9|15758|213
1735301700000|2024-12-27 12:15:00|15764.3|15762.6|15765.3|15764.6|15766.6|15765.5|15763|15762.3|213
1735302000000|2024-12-27 12:20:00|15765.5|15764.8|15764.5|15763.8|15769.4|15767.9|15763.5|15762.2|261
1735302300000|2024-12-27 12:25:00|15764.4|15763.7|15772.1|15770.5|15773|15771.5|15764.4|15763.7|339
1735302600000|2024-12-27 12:30:00|15772.2|15770.6|15774.9|15774.2|15776.6|15775.2|15771.6|15770.6|323
1735302900000|2024-12-27 12:35:00|15774.7|15774|15777.4|15775.8|15778.1|15777.1|15774.3|15773.3|268
1735303200000|2024-12-27 12:40:00|15777.1|15776.1|15775.7|15775|15779.1|15777.8|15775.6|15774.7|227
1735303500000|2024-12-27 12:45:00|15775.5|15774.8|15777.4|15775.4|15777.9|15777.2|15774.5|15773.8|209
1735303800000|2024-12-27 12:50:00|15777.5|15775.5|15772.6|15771.9|15777.7|15775.9|15771.5|15770.8|297
1735304100000|2024-12-27 12:55:00|15772.7|15772|15780|15779.3|15780.3|15779.3|15772|15771.3|279
1735304400000|2024-12-27 13:00:00|15779.9|15779.2|15777|15776.3|15780.6|15779.9|15775.5|15774.8|373
1735304700000|2024-12-27 13:05:00|15777.6|15776.9|15778.3|15776.8|15779.3|15778.6|15775.4|15773.9|391
1735305000000|2024-12-27 13:10:00|15778.4|15776.6|15782.1|15781.1|15782.8|15781.5|15776.7|15775.1|325
1735305300000|2024-12-27 13:15:00|15782|15781|15785.4|15784.4|15785.4|15784.4|15781.5|15780.4|231
1735305600000|2024-12-27 13:20:00|15785.5|15784.5|15783.3|15780.9|15788.8|15786.8|15783.1|15780.9|323
1735305900000|2024-12-27 13:25:00|15783.2|15780.8|15780.3|15778.8|15783.3|15781.2|15776.9|15776.2|253
1735306200000|2024-12-27 13:30:00|15780.4|15779|15778.7|15777.7|15780.4|15779|15775.5|15773.8|193
1735306500000|2024-12-27 13:35:00|15778.8|15777.8|15776.3|15775.6|15780.7|15778.9|15775.2|15774.2|223
1735306800000|2024-12-27 13:40:00|15776.4|15775.7|15777.1|15776.4|15777.6|15776.9|15775|15774.3|145
1735307100000|2024-12-27 13:45:00|15777.2|15776.5|15770.5|15768.6|15777.3|15776.6|15769.1|15768.3|199
1735307400000|2024-12-27 13:50:00|15770.6|15768.8|15774.9|15774.2|15774.9|15774.2|15770.2|15768.8|253
1735307700000|2024-12-27 13:55:00|15774.8|15774.1|15781|15778.6|15781.7|15780.3|15774.8|15773.6|337
1735308000000|2024-12-27 14:00:00|15781.2|15778.5|15775.9|15775.2|15787.5|15785.1|15775.9|15774.2|468
1735308300000|2024-12-27 14:05:00|15776.1|15775.4|15776.4|15775.7|15778.4|15777.7|15773.8|15772.5|193
1735308600000|2024-12-27 14:10:00|15776.3|15775.6|15776.6|15774.9|15776.8|15775.6|15773.4|15772.2|168
1735308900000|2024-12-27 14:15:00|15776.9|15775|15778.8|15777.2|15779.2|15777.7|15775|15774.2|227
1735309200000|2024-12-27 14:20:00|15778.6|15777.6|15776.2|15775.2|15780.4|15778.6|15776.2|15775|288
1735309500000|2024-12-27 14:25:00|15776.4|15775.4|15776.6|15775.9|15779.4|15778.4|15775.7|15774.2|201
1735309800000|2024-12-27 14:30:00|15776.9|15776.2|15777.6|15776|15779.6|15778.9|15775.8|15775|264
1735310100000|2024-12-27 14:35:00|15777.2|15776.2|15779.9|15778.9|15780.5|15779.1|15769.3|15768.6|317
1735310400000|2024-12-27 14:40:00|15780.3|15778.8|15777.9|15776.4|15780.5|15779.1|15775.6|15774.3|333
1735310700000|2024-12-27 14:45:00|15778|15776.3|15778.1|15777.4|15779.8|15779.1|15775.5|15774|255
1735311000000|2024-12-27 14:50:00|15778.2|15777.5|15786.4|15784|15786.6|15785.1|15778.1|15777.4|401
1735311300000|2024-12-27 14:55:00|15786.5|15784.3|15782.1|15781.4|15790.1|15789.3|15780.3|15779.5|454
1735311600000|2024-12-27 15:00:00|15782.6|15781.9|15771.9|15770.1|15783.3|15782|15770.8|15769.5|524
1735311900000|2024-12-27 15:05:00|15771.3|15770.6|15776.6|15775.9|15777.8|15776.2|15771.3|15770|378
1735312200000|2024-12-27 15:10:00|15776.8|15776.1|15776.7|15776|15777.6|15776.9|15774.7|15774|344
1735312500000|2024-12-27 15:15:00|15776.6|15775.9|15779.3|15778.6|15783.5|15782|15776|15773.7|421
1735312800000|2024-12-27 15:20:00|15779.4|15778.7|15778.2|15777.2|15781.9|15780.7|15775.7|15774.7|367
1735313100000|2024-12-27 15:25:00|15778.4|15776.9|15788|15787.3|15788.1|15787.4|15777|15775.9|252
1735313400000|2024-12-27 15:30:00|15788.1|15787.4|15781.6|15779.7|15788.6|15787.5|15780.4|15779.2|306
1735313700000|2024-12-27 15:35:00|15781.4|15779.5|15777.8|15777.1|15782.5|15781.1|15777.7|15777|240
1735314000000|2024-12-27 15:40:00|15777.6|15776.9|15767.4|15765.6|15778.1|15776.9|15766.6|15765.6|371
1735314300000|2024-12-27 15:45:00|15767.2|15765.4|15763.5|15761.9|15767.8|15767.1|15760.9|15760|378
1735314600000|2024-12-27 15:50:00|15763.8|15762.2|15765.4|15764.7|15772|15770.8|15763.4|15761.9|444
1735314900000|2024-12-27 15:55:00|15765.5|15764.8|15757.6|15756.9|15765.5|15764.8|15754|15752.4|572
1735315200000|2024-12-27 16:00:00|15757.5|15756.8|15761.9|15760.3|15763.2|15761.9|15752.3|15751.6|664
1735315500000|2024-12-27 16:05:00|15761.8|15760.7|15760.4|15759.7|15763.5|15761.4|15758.1|15757.4|429
1735315800000|2024-12-27 16:10:00|15759.9|15759.2|15760.4|15758.6|15761.8|15760.3|15758.1|15756.6|314
1735316100000|2024-12-27 16:15:00|15760.5|15758.8|15745.8|15745.1|15760.9|15759.3|15741.9|15739.3|430
1735316400000|2024-12-27 16:20:00|15745|15744.3|15738.5|15737.8|15745.4|15744.7|15736.1|15734.2|389
1735316700000|2024-12-27 16:25:00|15738.3|15737.6|15748.7|15745.9|15748.7|15746|15736.1|15735.3|498
1735317000000|2024-12-27 16:30:00|15748.6|15745.8|15762.3|15761.3|15764.2|15762.9|15748.6|15745.8|417
1735317300000|2024-12-27 16:35:00|15762.6|15761.6|15760.2|15758.6|15764|15763|15756.7|15755|300
1735317600000|2024-12-27 16:40:00|15760.1|15758.5|15766.8|15765|15769.1|15766.3|15759.9|15758.1|386
1735317900000|2024-12-27 16:45:00|15766.7|15765.1|15765.4|15763.9|15767.5|15765.5|15763.8|15762.3|241
1735318200000|2024-12-27 16:50:00|15765.5|15763.8|15770.6|15768.8|15771|15769.1|15762.3|15761.3|354
1735318500000|2024-12-27 16:55:00|15770.5|15768.9|15774.2|15772.5|15774.6|15773|15767.6|15765.9|339
1735318800000|2024-12-27 17:00:00|15774.3|15772.6|15776.6|15775|15777.7|15775.9|15773.5|15771.9|366
1735319100000|2024-12-27 17:05:00|15776.8|15775.2|15777.4|15775.6|15778.8|15777|15774.9|15773.2|359
1735319400000|2024-12-27 17:10:00|15777.6|15775.7|15774.8|15773.8|15777.6|15776.1|15773.8|15772.8|273
1735319700000|2024-12-27 17:15:00|15774.7|15773.7|15771.2|15770.2|15774.8|15773.8|15769.1|15767.1|358
1735320000000|2024-12-27 17:20:00|15771.6|15770.1|15776.2|15775.2|15777.3|15776.1|15771.2|15770|237
1735320300000|2024-12-27 17:25:00|15776.1|15775.1|15774.4|15773.7|15778.8|15777.3|15773.5|15772.5|257
1735320600000|2024-12-27 17:30:00|15774.3|15773.6|15779.3|15778.6|15780.9|15780.2|15774.3|15773.6|195
1735320900000|2024-12-27 17:35:00|15779.4|15778.7|15779.5|15778.8|15779.6|15778.9|15776|15775|131
1735321200000|2024-12-27 17:40:00|15779.7|15779|15776.9|15776.2|15780.5|15779.8|15775.9|15774.8|144
1735321500000|2024-12-27 17:45:00|15777.8|15776.8|15779.8|15778.1|15780|15778.9|15777.1|15775.5|207
1735321800000|2024-12-27 17:50:00|15780.1|15778|15785.2|15783.1|15785.3|15783.3|15779.9|15778|292
1735322100000|2024-12-27 17:55:00|15785|15782.9|15783.7|15782.1|15785.4|15783.7|15782.6|15781|307
1735322400000|2024-12-27 18:00:00|15783.6|15782|15783|15781.4|15785.3|15783.6|15780.8|15779.2|160
1735322700000|2024-12-27 18:05:00|15782.3|15780.7|15781.1|15779.5|15784.3|15782.7|15779.8|15778.2|145
1735323000000|2024-12-27 18:10:00|15781|15779.4|15779.6|15777.9|15781.2|15779.5|15778.6|15776.9|166
1735323300000|2024-12-27 18:15:00|15779.8|15778|15780.1|15778.5|15781.9|15780.3|15778.3|15776.6|144
1735323600000|2024-12-27 18:20:00|15780|15778.4|15779.5|15777.8|15780.8|15779.1|15778.9|15777.3|180
1735323900000|2024-12-27 18:25:00|15779.4|15778.2|15783.3|15781.6|15783.8|15782.2|15779.4|15778.2|263
1735324200000|2024-12-27 18:30:00|15783.2|15780.9|15781|15779.3|15783.6|15781.9|15780.8|15779.2|214
1735324500000|2024-12-27 18:35:00|15780.9|15779.2|15779.3|15777.7|15781|15779.2|15777.8|15776.3|191
1735324800000|2024-12-27 18:40:00|15779.2|15777.6|15781.6|15780.6|15781.7|15780.7|15778.9|15777.4|326
1735325100000|2024-12-27 18:45:00|15781.7|15780.7|15784.4|15783.4|15784.6|15783.4|15781.7|15780.5|222
1735325400000|2024-12-27 18:50:00|15784.5|15783.5|15785.2|15784.2|15786.1|15784.9|15783.3|15781.6|274
1735325700000|2024-12-27 18:55:00|15785.3|15784.3|15784|15783|15786|15784.5|15783.9|15782.1|300
1735326000000|2024-12-27 19:00:00|15784.5|15783.3|15784.6|15783.1|15786.6|15784.4|15784|15782|305
1735326300000|2024-12-27 19:05:00|15784.5|15783|15784.9|15783.9|15787.3|15786|15784.3|15782.8|328
1735326600000|2024-12-27 19:10:00|15785|15784|15786.8|15785.3|15787.1|15785.9|15784.1|15782.8|357
1735326900000|2024-12-27 19:15:00|15786.7|15785.2|15788.8|15787.8|15789.1|15788.1|15785.9|15784.2|182
1735327200000|2024-12-27 19:20:00|15788.9|15787.9|15790|15787.9|15790.9|15789.9|15788.6|15787.6|160
1735327500000|2024-12-27 19:25:00|15790.1|15788|15788|15786.1|15790.1|15788|15786.5|15784.8|159
1735327800000|2024-12-27 19:30:00|15787.9|15786.2|15791.1|15788.4|15791.2|15789.9|15787.9|15786|114
1735328100000|2024-12-27 19:35:00|15790.9|15788.2|15790.5|15788.9|15791|15789.3|15789.7|15787.7|182
1735328400000|2024-12-27 19:40:00|15790.4|15789|15790.9|15790.2|15793.2|15790.7|15790.2|15788.9|215
1735328700000|2024-12-27 19:45:00|15791.1|15790.1|15792.5|15791.8|15794.6|15793.2|15790.8|15789.1|186
1735329000000|2024-12-27 19:50:00|15793.5|15790.8|15792.1|15791.1|15793.9|15792.8|15791.9|15790.6|220
1735329300000|2024-12-27 19:55:00|15791.8|15790.6|15794.9|15793.9|15795.2|15794.2|15790.4|15789.7|211
1735329600000|2024-12-27 20:00:00|15795.2|15793.7|15794.1|15792.2|15795.5|15794|15793.1|15790.8|247
1735329900000|2024-12-27 20:05:00|15794.2|15792.3|15793.1|15790.9|15794.6|15792.7|15792.9|15790.8|237
1735330200000|2024-12-27 20:10:00|15792.8|15790.8|15790.9|15789.9|15793|15791.5|15790.9|15789.7|231
1735330500000|2024-12-27 20:15:00|15791.2|15789.7|15792.8|15791|15793.3|15791|15790.8|15789.6|376
1735330800000|2024-12-27 20:20:00|15792.7|15790.9|15792.6|15790.8|15793.8|15791.6|15791.7|15790.4|390
1735331100000|2024-12-27 20:25:00|15792.7|15790.9|15793.9|15791.6|15794.5|15792.2|15791.5|15789.8|240
1735331400000|2024-12-27 20:30:00|15794|15791.4|15794.2|15792.5|15795.4|15793.5|15793.3|15791.1|285
1735331700000|2024-12-27 20:35:00|15794.3|15792.6|15790.9|15788.8|15794.6|15792.9|15790.7|15788.7|397
1735332000000|2024-12-27 20:40:00|15790.8|15788.9|15789.4|15787.1|15791.3|15789.2|15786.9|15784.8|359
1735332300000|2024-12-27 20:45:00|15790.2|15788.3|15791.3|15789.5|15792.1|15790.2|15789.4|15787.5|217
1735332600000|2024-12-27 20:50:00|15791.8|15789.8|15789.2|15787.3|15792|15790.3|15788.5|15786.7|322
1735332900000|2024-12-27 20:55:00|15789|15788|15791.8|15790.2|15792.3|15791|15789|15787.7|255
1735333200000|2024-12-27 21:00:00|15791.7|15790.1|15792.2|15791.2|15793|15792|15791.2|15790.1|255
1735333500000|2024-12-27 21:05:00|15792.3|15791.3|15792.2|15791.2|15792.9|15791.9|15791.5|15790.5|125
1735333800000|2024-12-27 21:10:00|15792.3|15791.3|15790.5|15789.5|15792.3|15791.3|15789.4|15788.4|219
1735334100000|2024-12-27 21:15:00|15790.4|15789.4|15791.1|15790.1|15792.3|15791.3|15790.2|15789.2|104
1735334400000|2024-12-27 21:20:00|15791|15790|15791.3|15790.3|15793|15792|15791|15790|183
1735334700000|2024-12-27 21:25:00|15791.2|15790.2|15790.1|15789.1|15792|15791|15789.7|15788.7|200
1735335000000|2024-12-27 21:30:00|15790.2|15789.2|15791.4|15790.4|15791.6|15790.6|15790|15789|111
1735335300000|2024-12-27 21:35:00|15791.1|15790.1|15792.7|15786.8|15793.6|15791.1|15790.8|15786.6|99
1735335600000|2024-12-27 21:40:00|15793.1|15786.7|15792.6|15786.6|15793.4|15789.5|15790|15785.1|110
1735335900000|2024-12-27 21:45:00|15792.5|15786.5|15791.3|15785.3|15792.7|15786.7|15789.9|15783.9|160
1735336200000|2024-12-27 21:50:00|15791.4|15785.4|15790|15784|15791.9|15785.9|15789.3|15783.3|148
1735336500000|2024-12-27 21:55:00|15790.5|15783.5|15789|15782|15791.4|15784.4|15786.2|15779.2|318
1735506000000|2024-12-29 21:00:00|15788.5|15781.5|15782.5|15770.5|15788.5|15781.5|15781.1|15769.1|4
1735506300000|2024-12-29 21:05:00|15781.6|15769.6|15782.5|15770.5|15782.5|15770.5|15781.6|15769.6|3
1735506600000|2024-12-29 21:10:00|15782.3|15770.3|15782.3|15770.3|15782.3|15770.3|15782.3|15770.3|1
1735506900000|2024-12-29 21:15:00|15782.4|15770.4|15782.4|15770.4|15782.5|15770.5|15782.4|15770.4|3
1735507200000|2024-12-29 21:20:00|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|1
1735507500000|2024-12-29 21:25:00|15782.3|15770.3|15782.5|15770.5|15782.5|15770.5|15782.3|15770.3|2
1735507800000|2024-12-29 21:30:00|15782.4|15770.4|15782.4|15770.4|15782.4|15770.4|15782.4|15770.4|1
1735508100000|2024-12-29 21:35:00|15782.5|15770.5|15782.5|15770.5|15786.5|15774.5|15781.5|15769.5|11
1735508400000|2024-12-29 21:40:00|15786.5|15774.5|15782.3|15770.3|15786.6|15774.6|15782.3|15770.3|11
1735508700000|2024-12-29 21:45:00|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|1
1735509300000|2024-12-29 21:55:00|15783|15770|15783|15770|15783|15770|15783|15770|1
1735509600000|2024-12-29 22:00:00|15783.3|15770.3|15782.7|15769.7|15783.3|15770.3|15782.6|15769.6|9
1735509900000|2024-12-29 22:05:00|15783.4|15770.4|15783.6|15770.6|15783.6|15770.6|15781.6|15768.6|52
1735510200000|2024-12-29 22:10:00|15783.5|15770.5|15782|15769|15784.1|15771.1|15782|15769|33
1735510500000|2024-12-29 22:15:00|15782.1|15769.1|15782.1|15769.1|15782.2|15769.2|15781.7|15768.7|23
1735510800000|2024-12-29 22:20:00|15784.1|15771.1|15786.9|15773.9|15786.9|15773.9|15784.1|15771.1|22
1735511100000|2024-12-29 22:25:00|15786.8|15773.8|15784.2|15771.2|15786.9|15773.9|15784.2|15771.2|16
1735511400000|2024-12-29 22:30:00|15784.3|15771.3|15783.3|15770.3|15784.6|15771.6|15783.3|15770.3|57
1735511700000|2024-12-29 22:35:00|15783.1|15770.1|15783.6|15770.6|15784.6|15771.6|15782.8|15769.8|60
1735512000000|2024-12-29 22:40:00|15783.4|15770.4|15784.4|15771.4|15784.7|15771.7|15783.3|15770.3|44
1735512300000|2024-12-29 22:45:00|15784.5|15771.5|15780.5|15767.5|15784.5|15771.5|15780.4|15767.4|64
1735512600000|2024-12-29 22:50:00|15779.6|15768.3|15777.5|15764.5|15779.8|15768.7|15777.5|15764.5|55
1735512900000|2024-12-29 22:55:00|15777.4|15764.4|15776.7|15763.7|15777.4|15764.4|15776.3|15763.3|141
1735513200000|2024-12-29 23:00:00|15776.5|15763.5|15782.5|15777.2|15787|15780.1|15774.7|15763.2|267
1735513500000|2024-12-29 23:05:00|15782|15777.7|15781.1|15777.7|15782.3|15778.9|15776.5|15773.8|85
1735513800000|2024-12-29 23:10:00|15780.3|15778.2|15780.1|15777|15780.4|15778.2|15777.7|15775|72
1735514100000|2024-12-29 23:15:00|15780.7|15777.2|15783.4|15781.4|15785.3|15783.4|15780.7|15777.2|99
1735514400000|2024-12-29 23:20:00|15783.7|15781.9|15783.3|15782.3|15785.5|15783.8|15783.3|15781.7|85
1735514700000|2024-12-29 23:25:00|15783.1|15782.1|15783.9|15781.5|15785.6|15783.9|15782.6|15781.5|48
1735515000000|2024-12-29 23:30:00|15783.7|15781.9|15786.2|15785.2|15788.1|15786.6|15783.3|15781.9|105
1735515300000|2024-12-29 23:35:00|15786.5|15785.5|15789.7|15787.5|15790.8|15789.4|15784.9|15784.1|67
1735515600000|2024-12-29 23:40:00|15789.3|15787.3|15787.3|15785.2|15789.6|15788.9|15787.3|15785.2|100
1735515900000|2024-12-29 23:45:00|15787.8|15785.7|15787.8|15785.9|15790.4|15788.6|15787.6|15785.7|93
1735516200000|2024-12-29 23:50:00|15788|15786|15788.8|15786.9|15790.4|15787.9|15787.9|15785.8|68
1735516500000|2024-12-29 23:55:00|15788.4|15786.4|15791.3|15789.2|15791.3|15789.2|15788.3|15786.4|97
1735516800000|2024-12-30 00:00:00|15791.4|15789.5|15781.3|15779.5|15791.5|15789.5|15781.3|15779.3|358
1735517100000|2024-12-30 00:05:00|15781.2|15779.4|15778.1|15776.6|15782.8|15781.2|15777.8|15776.4|220
1735517400000|2024-12-30 00:10:00|15778.2|15776.5|15780.4|15778.9|15781.7|15780.1|15776.5|15774.8|201
1735517700000|2024-12-30 00:15:00|15780.3|15778.8|15781.4|15779.9|15783.5|15781.8|15778.3|15776.7|221
1735518000000|2024-12-30 00:20:00|15782.2|15779.8|15778.7|15777.7|15782.6|15781.4|15777.7|15776.6|140
1735518300000|2024-12-30 00:25:00|15778.5|15777.5|15772.7|15771.7|15778.5|15777.7|15772.7|15771.7|95
1735518600000|2024-12-30 00:30:00|15772.5|15771.5|15772.4|15770.8|15773.5|15772.2|15770.9|15769.5|104
1735518900000|2024-12-30 00:35:00|15771.7|15770.7|15776|15775.3|15776.4|15775.3|15771.7|15770.7|195
1735519200000|2024-12-30 00:40:00|15775.5|15774.8|15777.6|15776.9|15779|15778.2|15775.5|15774.3|122
1735519500000|2024-12-30 00:45:00|15777.8|15777.1|15778.6|15777.9|15780.8|15779.6|15777.8|15776.9|149
1735519800000|2024-12-30 00:50:00|15778.7|15778|15798.7|15796.6|15800.6|15797.6|15778.4|15777.7|560
1735520100000|2024-12-30 00:55:00|15799.4|15797.3|15795|15794|15800.8|15798.1|15793.3|15791.8|451
1735520400000|2024-12-30 01:00:00|15794.9|15793.9|15792.7|15791.7|15795.5|15794.5|15792.6|15790.9|127
1735520700000|2024-12-30 01:05:00|15792.6|15791.6|15791.1|15789.5|15796.8|15795.6|15790.7|15789.3|205
1735521000000|2024-12-30 01:10:00|15790.9|15789.3|15784.5|15783|15790.9|15789.3|15784.3|15783|236
1735521300000|2024-12-30 01:15:00|15784.7|15783.1|15782.9|15780.5|15785.3|15783.6|15781.8|15780|201
1735521600000|2024-12-30 01:20:00|15783|15780.6|15781.3|15780.6|15783.2|15780.9|15779.5|15778.8|91
1735521900000|2024-12-30 01:25:00|15781.5|15780.8|15782.2|15780.2|15783.6|15781.8|15781.4|15780.2|196
1735522200000|2024-12-30 01:30:00|15782.3|15780.1|15779.5|15778.8|15783.4|15782.1|15779.5|15778.5|124
1735522500000|2024-12-30 01:35:00|15779.6|15778.9|15775|15774.3|15780|15779|15774.3|15772.4|168
1735522800000|2024-12-30 01:40:00|15775.6|15773.8|15778.8|15776|15779.1|15776.7|15774.2|15772.2|141
1735523100000|2024-12-30 01:45:00|15778.6|15775.8|15780.9|15779.1|15780.9|15779.1|15777|15775.1|154
1735523400000|2024-12-30 01:50:00|15780.5|15779.5|15777.8|15777.1|15780.7|15780|15777.6|15776.9|121
1735523700000|2024-12-30 01:55:00|15777.7|15777|15780.9|15778.7|15780.9|15778.7|15776.9|15775.6|101
1735524000000|2024-12-30 02:00:00|15776.8|15776.1|15776.6|15775.9|15778.9|15777.8|15776.6|15775.5|101
1735524300000|2024-12-30 02:05:00|15776.5|15775.8|15773.8|15773.1|15776.7|15776|15773.5|15772.4|70
1735524600000|2024-12-30 02:10:00|15774.5|15772.7|15778.4|15777.7|15778.8|15778.1|15771.4|15770.7|105
1735524900000|2024-12-30 02:15:00|15778.5|15777.8|15774.2|15773.5|15778.5|15777.8|15772.9|15771.6|157
1735525200000|2024-12-30 02:20:00|15774.1|15773.4|15775.7|15775|15777.1|15775|15774|15772.8|55
1735525500000|2024-12-30 02:25:00|15775.6|15774.9|15772|15771.3|15776.9|15775.7|15771.8|15771.1|132
1735525800000|2024-12-30 02:30:00|15771.9|15771.2|15779.7|15777.8|15780.2|15779.1|15770.6|15768.9|182
1735526100000|2024-12-30 02:35:00|15779.2|15777.9|15782.8|15782.1|15782.9|15782.2|15775.7|15775|119
1735526400000|2024-12-30 02:40:00|15782.7|15782|15782.3|15780.4|15783.5|15782.6|15780.9|15780.2|85
1735526700000|2024-12-30 02:45:00|15782.2|15780.2|15780.9|15780.2|15782.3|15781|15780.4|15779.7|99
1735527000000|2024-12-30 02:50:00|15781.2|15780.5|15781|15780.3|15782.2|15781.1|15779.9|15779.2|115
1735527300000|2024-12-30 02:55:00|15781.1|15780.4|15781.3|15780.6|15782.5|15781.1|15780.7|15779.6|145
1735527600000|2024-12-30 03:00:00|15781.6|15780.9|15782.2|15781.5|15785.2|15784.5|15781|15780.3|139
1735527900000|2024-12-30 03:05:00|15781.8|15781.1|15782|15781.3|15783.4|15782.7|15781.6|15780.4|97
1735528200000|2024-12-30 03:10:00|15781.8|15781.1|15781.7|15781|15785.2|15784.5|15781.4|15780.7|89
1735528500000|2024-12-30 03:15:00|15781.3|15780.6|15782.4|15781.7|15783.9|15783.2|15781.3|15780.6|76
1735528800000|2024-12-30 03:20:00|15782.3|15781.6|15781.7|15780.1|15782.8|15782.1|15780.6|15779.9|65
1735529100000|2024-12-30 03:25:00|15781.3|15780.6|15782.4|15780.5|15783.8|15782|15781.1|15780.4|104
1735529400000|2024-12-30 03:30:00|15783.1|15781|15781.6|15780.6|15783.5|15782|15781.6|15780.6|66
1735529700000|2024-12-30 03:35:00|15781.7|15780.7|15781.4|15780.7|15782.3|15781|15780.7|15779.8|60
1735530000000|2024-12-30 03:40:00|15781.5|15780.8|15781.7|15781|15782.3|15781.2|15780.7|15780|72
1735530300000|2024-12-30 03:45:00|15781.6|15780.9|15781.9|15781.2|15783.1|15781.8|15780.6|15779.9|54
1735530600000|2024-12-30 03:50:00|15782|15781.3|15782.2|15781.5|15783.2|15782.2|15781.7|15780.4|86
1735530900000|2024-12-30 03:55:00|15782|15781.3|15782|15781.3|15783.3|15782.1|15781.6|15780.9|144
1735531200000|2024-12-30 04:00:00|15782.1|15781.4|15781.8|15781.1|15782.7|15782|15781.7|15781|75
1735531500000|2024-12-30 04:05:00|15781.7|15781|15782.5|15780.6|15782.5|15781.8|15780.8|15779.8|96
1735531800000|2024-12-30 04:10:00|15782.8|15780.9|15781.7|15781|15783.4|15781.8|15781.7|15780.4|100
1735532100000|2024-12-30 04:15:00|15781.8|15781.1|15781.8|15781.1|15782.5|15781.3|15781.6|15780.6|75
1735532400000|2024-12-30 04:20:00|15781.9|15781.2|15781.5|15780.8|15782|15781.3|15780.3|15779.6|64
1735532700000|2024-12-30 04:25:00|15781.3|15780.6|15779.6|15778.9|15781.3|15780.6|15779.6|15778.9|74
1735533000000|2024-12-30 04:30:00|15779.2|15778.5|15778.8|15776.6|15780.1|15778.7|15778.2|15776.4|123
1735533300000|2024-12-30 04:35:00|15778.9|15776.5|15777|15775.5|15779.3|15778|15776.5|15775.4|121
1735533600000|2024-12-30 04:40:00|15777.1|15775.6|15777.9|15776.9|15778.7|15777.8|15776.7|15775.5|70
1735533900000|2024-12-30 04:45:00|15778.4|15776.3|15780.9|15779.9|15782.3|15781|15778.2|15776.3|114
1735534200000|2024-12-30 04:50:00|15780.8|15779.8|15779.7|15778.7|15781.7|15780.4|15778.8|15777.8|86
1735534500000|2024-12-30 04:55:00|15779.6|15778.6|15779.6|15778.9|15779.8|15779|15778.6|15777.6|97
1735534800000|2024-12-30 05:00:00|15780.3|15779.6|15779.5|15778.5|15781.2|15780.3|15778.5|15777.5|108
1735535100000|2024-12-30 05:05:00|15779.7|15778.7|15779.4|15778.4|15779.7|15778.7|15777.6|15776.8|133
1735535400000|2024-12-30 05:10:00|15780|15777.9|15779.9|15779.2|15780.4|15779.7|15778.3|15777|102
1735535700000|2024-12-30 05:15:00|15780|15779.3|15782.5|15781.8|15783.9|15781.8|15779.9|15779.2|127
1735536000000|2024-12-30 05:20:00|15782.6|15781.9|15782.7|15782|15784.3|15783.6|15781.9|15780.9|139
1735536300000|2024-12-30 05:25:00|15782.8|15782.1|15785.8|15785.1|15788|15787.3|15782.5|15781|185
1735536600000|2024-12-30 05:30:00|15785.9|15785.2|15783.8|15782.3|15789.1|15788.4|15783.4|15782.3|111
1735536900000|2024-12-30 05:35:00|15783.9|15782.4|15784.5|15783.8|15792|15790.9|15783.6|15782.4|259
1735537200000|2024-12-30 05:40:00|15784.6|15783.9|15787.2|15786.5|15788|15787.3|15784.6|15783.9|181
1735537500000|2024-12-30 05:45:00|15787.7|15787|15788.1|15787.4|15791.5|15790.8|15785.9|15785.2|106
1735537800000|2024-12-30 05:50:00|15788|15787.3|15791.8|15791.1|15793.9|15793.2|15788|15787.3|258
1735538100000|2024-12-30 05:55:00|15792|15791.3|15786.1|15785.4|15797.1|15795.2|15786|15785.3|348
1735538400000|2024-12-30 06:00:00|15786.8|15786.1|15789.7|15789|15790.6|15789.9|15784|15783.3|322
1735538700000|2024-12-30 06:05:00|15789.6|15788.9|15797.5|15796.8|15797.6|15796.8|15789.6|15788.9|186
1735539000000|2024-12-30 06:10:00|15798|15797.3|15804.4|15802.1|15809.3|15806.9|15798|15797.2|404
1735539300000|2024-12-30 06:15:00|15804.5|15801.7|15800|15797.8|15804.5|15801.7|15796.5|15795.5|279
1735539600000|2024-12-30 06:20:00|15800.1|15797.7|15795.1|15794.4|15800.1|15798.2|15794|15792.4|263
1735539900000|2024-12-30 06:25:00|15794.6|15793.9|15791.6|15790.9|15795.4|15794.6|15789.9|15788.4|239
1735540200000|2024-12-30 06:30:00|15790.8|15790.1|15794.5|15793.8|15795.3|15794.6|15790.1|15788.8|286
1735540500000|2024-12-30 06:35:00|15794|15793.3|15793.8|15791.5|15795.7|15794.1|15792.8|15791.1|224
1735540800000|2024-12-30 06:40:00|15793.9|15791.7|15795.5|15794.8|15795.8|15795|15791.2|15790.5|138
1735541100000|2024-12-30 06:45:00|15795.6|15794.9|15794.1|15791.8|15797.4|15796.3|15792|15790.6|171
1735541400000|2024-12-30 06:50:00|15794|15791.7|15786.5|15784.3|15795.1|15793|15782.7|15781.7|254
1735541700000|2024-12-30 06:55:00|15787.5|15784.4|15787.5|15786.8|15789.3|15787.7|15784.7|15783.2|231
1735542000000|2024-12-30 07:00:00|15788.1|15787.4|15784.1|15783.4|15788.8|15788.1|15783.6|15782.7|254
1735542300000|2024-12-30 07:05:00|15784|15783.3|15784.2|15783.5|15786.5|15785.8|15781.7|15781|158
1735542600000|2024-12-30 07:10:00|15783.4|15782.7|15783.2|15782.5|15784.6|15783.6|15782.5|15781.5|177
1735542900000|2024-12-30 07:15:00|15782.8|15782.1|15784.3|15783.3|15785.7|15784.6|15781.7|15781|233
1735543200000|2024-12-30 07:20:00|15784.4|15783.4|15782.6|15781.9|15784.4|15783.7|15781.2|15779.8|319
1735543500000|2024-12-30 07:25:00|15782.7|15782|15782.6|15781.9|15783.9|15783.2|15781.4|15780.7|146
1735543800000|2024-12-30 07:30:00|15782.8|15782.1|15781.7|15781|15788.4|15787.7|15781.7|15780.8|247
1735544100000|2024-12-30 07:35:00|15781.8|15781.1|15784.4|15783.7|15785.2|15784.5|15781.8|15780.3|210
1735544400000|2024-12-30 07:40:00|15785.3|15782.9|15783.2|15782.5|15787.6|15785.2|15783.2|15782.2|247
1735544700000|2024-12-30 07:45:00|15783.1|15782.4|15784.1|15781.8|15785.3|15783.4|15782|15781.3|246
1735545000000|2024-12-30 07:50:00|15783.9|15781.7|15783.2|15782.5|15785.7|15783.9|15783.1|15781.2|237
1735545300000|2024-12-30 07:55:00|15783.1|15782.4|15789.9|15788.4|15789.9|15788.8|15782.1|15780.9|281
1735545600000|2024-12-30 08:00:00|15789.6|15788.6|15788.2|15787.2|15792|15790.4|15787.7|15786.5|314
1735545900000|2024-12-30 08:05:00|15788.1|15787.1|15792.4|15790.9|15793.7|15792.4|15786.9|15786.1|406
1735546200000|2024-12-30 08:10:00|15792.3|15791.3|15792.7|15790.7|15793.9|15792.3|15791.7|15790.2|246
1735546500000|2024-12-30 08:15:00|15792.8|15790.9|15787.2|15786.2|15794.5|15793|15787.1|15785.3|322
1735546800000|2024-12-30 08:20:00|15787.5|15786|15785.7|15783.8|15788.1|15786.4|15782.3|15780.5|245
1735547100000|2024-12-30 08:25:00|15785.9|15784.2|15787.6|15785.2|15791.4|15789.7|15783.9|15781.8|290
1735547400000|2024-12-30 08:30:00|15787.5|15784.9|15788.4|15787.7|15791.7|15790|15786.3|15784.6|210
1735547700000|2024-12-30 08:35:00|15788.5|15787.8|15790.3|15788.3|15790.6|15789.7|15786.5|15785.8|175
1735548000000|2024-12-30 08:40:00|15790.2|15788.2|15788.1|15787.4|15791|15789.7|15787.8|15787.1|150
1735548300000|2024-12-30 08:45:00|15788.2|15787.5|15788.6|15787.9|15789.8|15789|15788.1|15786.4|128
1735548600000|2024-12-30 08:50:00|15788.4|15787.6|15787.1|15786.1|15789.8|15789.1|15786.1|15785.1|162
1735548900000|2024-12-30 08:55:00|15787.4|15786.4|15791.5|15789.3|15793.6|15792.5|15787.4|15786.4|303
1735549200000|2024-12-30 09:00:00|15791.3|15789.2|15792|15790.3|15794.1|15792.6|15790.6|15789.1|327
1735549500000|2024-12-30 09:05:00|15791.4|15789.7|15792.8|15792.1|15794.6|15793.3|15791.3|15789.7|248
1735549800000|2024-12-30 09:10:00|15792.7|15792|15795.8|15794.2|15796.2|15794.6|15791.5|15790.2|255
1735550100000|2024-12-30 09:15:00|15795.4|15794.4|15798.3|15795.9|15799.5|15798.2|15794.7|15792.5|255
1735550400000|2024-12-30 09:20:00|15798.2|15796|15793.6|15791.7|15798.8|15796.6|15790.9|15790.2|157
1735550700000|2024-12-30 09:25:00|15793.7|15791.8|15793.7|15793|15794.6|15793.3|15790.9|15790.2|192
1735551000000|2024-12-30 09:30:00|15793.6|15792.9|15791.3|15789.5|15793.7|15793|15790.9|15789|179
1735551300000|2024-12-30 09:35:00|15791.4|15789.4|15788.9|15787.9|15791.4|15789.5|15788.4|15787.1|140
1735551600000|2024-12-30 09:40:00|15789.1|15787.6|15785.8|15785.1|15790.4|15788.8|15785.8|15785.1|176
1735551900000|2024-12-30 09:45:00|15785.9|15785.2|15787.4|15785.7|15787.9|15786.2|15785.9|15784.9|157
1735552200000|2024-12-30 09:50:00|15787.7|15786|15788.2|15786.3|15789.2|15787.9|15786.8|15784.9|248
1735552500000|2024-12-30 09:55:00|15788.1|15786.4|15788|15787.3|15788.5|15787.8|15786.3|15784.8|181
1735552800000|2024-12-30 10:00:00|15788.1|15787.4|15785.9|15785.2|15788.6|15787.9|15785.4|15784.7|129
1735553100000|2024-12-30 10:05:00|15786|15785.3|15783.2|15781.7|15786.6|15785.9|15782.7|15781.1|198
1735553400000|2024-12-30 10:10:00|15783.1|15782.1|15778.8|15778.1|15784.3|15782.7|15778.3|15777.2|279
1735553700000|2024-12-30 10:15:00|15778.9|15778.2|15777.2|15775|15779.7|15778.3|15776.7|15774.8|204
1735554000000|2024-12-30 10:20:00|15777.3|15775.1|15782.1|15780.1|15782.7|15780.8|15777.1|15774.9|171
1735554300000|2024-12-30 10:25:00|15781.9|15780.2|15782.7|15782|15785|15783.9|15781.9|15780.1|157
1735554600000|2024-12-30 10:30:00|15783.6|15781.2|15781.8|15781.1|15783.7|15782.1|15781.6|15780.9|77
1735554900000|2024-12-30 10:35:00|15781.7|15781|15780.8|15780.1|15781.8|15781.1|15780.2|15779.5|110
1735555200000|2024-12-30 10:40:00|15780.9|15780.2|15777.9|15777.2|15781.2|15780.5|15777.8|15776.9|104
1735555500000|2024-12-30 10:45:00|15777.6|15776.9|15777.9|15776.9|15778.8|15778.1|15777.4|15776.5|106
1735555800000|2024-12-30 10:50:00|15777.8|15776.3|15777|15776.3|15778.9|15777.7|15776.5|15775.8|159
1735556100000|2024-12-30 10:55:00|15777.4|15776.7|15778.6|15777.9|15778.9|15778.1|15777.4|15776.7|90
1735556400000|2024-12-30 11:00:00|15778.7|15778|15776.5|15775.8|15778.7|15778|15776.5|15775.8|63
1735556700000|2024-12-30 11:05:00|15776.4|15775.7|15775.4|15773.8|15776.4|15775.7|15771.2|15770.1|190
1735557000000|2024-12-30 11:10:00|15774.7|15773.2|15773.6|15771.9|15774.7|15773.4|15772.6|15771.4|157
1735557300000|2024-12-30 11:15:00|15773.5|15771.8|15767.7|15767|15774.4|15772.2|15766.1|15764.6|160
1735557600000|2024-12-30 11:20:00|15767.6|15766.9|15766.3|15763.9|15767.6|15766.9|15761.7|15759.7|264
1735557900000|2024-12-30 11:25:00|15766.4|15764.2|15766.3|15763.9|15767.7|15765.2|15764.9|15762.9|175
1735558200000|2024-12-30 11:30:00|15766.1|15763.8|15763|15760.7|15766.1|15763.8|15761|15759.8|180
1735558500000|2024-12-30 11:35:00|15762.9|15760.6|15760.2|15757.7|15763.1|15761.4|15756.7|15755.3|251
1735558800000|2024-12-30 11:40:00|15760|15757.8|15762.3|15760.5|15763.5|15761.2|15758.3|15757.4|159
1735559100000|2024-12-30 11:45:00|15762.4|15760.6|15764.7|15763.1|15765.8|15763.4|15761.6|15760.3|177
1735559400000|2024-12-30 11:50:00|15764.3|15762.7|15761.8|15761.1|15766|15764|15761.8|15761.1|207
1735559700000|2024-12-30 11:55:00|15761.9|15761.2|15764.2|15763.5|15766.2|15764.7|15761|15759.3|340
1735560000000|2024-12-30 12:00:00|15764.3|15763.6|15758.4|15757.7|15765.1|15763.7|15758.3|15757.2|222
1735560300000|2024-12-30 12:05:00|15758.3|15757.6|15755.8|15755.1|15759.3|15757.7|15755.3|15753.7|240
1735560600000|2024-12-30 12:10:00|15755.7|15755|15760|15759.3|15762.4|15760.2|15755.6|15754.9|293
1735560900000|2024-12-30 12:15:00|15760.3|15759.6|15765.1|15762.8|15765.3|15763.4|15760.3|15759.1|166
1735561200000|2024-12-30 12:20:00|15765.3|15762.7|15762.1|15761.1|15766|15764.6|15761.3|15760.3|218
1735561500000|2024-12-30 12:25:00|15762.8|15761.8|15760.8|15760.1|15764.3|15763.6|15760.8|15760.1|235
1735561800000|2024-12-30 12:30:00|15760|15759.3|15758.5|15756.5|15760.9|15759.5|15757.9|15756.4|184
1735562100000|2024-12-30 12:35:00|15758.4|15756.6|15759.4|15757.6|15759.7|15757.7|15755.2|15753.7|260
1735562400000|2024-12-30 12:40:00|15759.3|15757.5|15753.6|15752.9|15759.6|15758.1|15752.4|15751.6|393
1735562700000|2024-12-30 12:45:00|15753.3|15752.6|15753.8|15752.2|15755.2|15753.4|15749.7|15747.7|310
1735563000000|2024-12-30 12:50:00|15754.1|15752.3|15754|15751.6|15755.5|15753.6|15751.6|15750.5|268
1735563300000|2024-12-30 12:55:00|15753.9|15751.7|15756.5|15754.4|15756.7|15754.7|15751.4|15749.8|364
1735563600000|2024-12-30 13:00:00|15756.4|15754.3|15754.2|15753.5|15756.8|15754.8|15751|15750.3|348
1735563900000|2024-12-30 13:05:00|15754.1|15753.4|15754.5|15752.7|15755.5|15754|15751.5|15749.9|375
1735564200000|2024-12-30 13:10:00|15754.8|15753|15755.3|15753.3|15755.4|15754|15751.9|15750.6|305
1735564500000|2024-12-30 13:15:00|15755.2|15753.4|15759.9|15759.2|15759.9|15759.2|15755|15753.1|230
1735564800000|2024-12-30 13:20:00|15760.5|15759.8|15763|15762.3|15764.9|15764.2|15758.9|15757.3|288
1735565100000|2024-12-30 13:25:00|15762.7|15762|15763.3|15762.6|15763.6|15762.9|15758.4|15757.7|278
1735565400000|2024-12-30 13:30:00|15763.4|15762.7|15763.1|15761.1|15764.1|15763.4|15759.5|15757.6|257
1735565700000|2024-12-30 13:35:00|15763.2|15761|15753.4|15752.7|15763.2|15761.4|15753.2|15752.4|313
1735566000000|2024-12-30 13:40:00|15753.2|15752.5|15752.5|15751.8|15754.6|15752.5|15749.6|15748.3|308
1735566300000|2024-12-30 13:45:00|15752.4|15751.7|15753.8|15753.1|15755.2|15754.5|15751|15750.3|301
1735566600000|2024-12-30 13:50:00|15753.6|15752.9|15751|15750.3|15753.8|15753.1|15746.8|15746.1|403
1735566900000|2024-12-30 13:55:00|15751.1|15750.4|15746.4|15745.7|15751.4|15750.7|15745.6|15744.9|612
1735567200000|2024-12-30 14:00:00|15746.2|15745.5|15743.4|15742.7|15749.2|15747.6|15742.9|15742.2|600
1735567500000|2024-12-30 14:05:00|15743.7|15743|15746.2|15745.5|15748.9|15748.2|15741.8|15741.1|403
1735567800000|2024-12-30 14:10:00|15746.4|15745.7|15746.2|15745.5|15748.2|15747.4|15744.6|15743.9|265
1735568100000|2024-12-30 14:15:00|15746.5|15745.8|15754|15753|15754.6|15753.4|15745.6|15744.4|287
1735568400000|2024-12-30 14:20:00|15754.2|15752.6|15750|15749.3|15755.5|15754.8|15749.2|15747.9|183
1735568700000|2024-12-30 14:25:00|15750.1|15749.4|15747.6|15746.9|15751.9|15750.9|15746.3|15745.6|325
1735569000000|2024-12-30 14:30:00|15748|15747.3|15743.9|15743.2|15753.7|15752.4|15741.4|15740.7|559
1735569300000|2024-12-30 14:35:00|15743.8|15743.1|15742.8|15741.8|15749.1|15748.4|15741.2|15740|445
1735569600000|2024-12-30 14:40:00|15742.9|15741.9|15729.3|15726.5|15743|15742|15727.2|15725.4|407
1735569900000|2024-12-30 14:45:00|15729.4|15726.6|15709.4|15708.7|15729.4|15726.6|15708.2|15707.1|701
1735570200000|2024-12-30 14:50:00|15709.5|15708.8|15718|15715.7|15720.5|15718.8|15707.2|15705.8|647
1735570500000|2024-12-30 14:55:00|15717.9|15715.6|15709.6|15708.6|15721.5|15719.7|15708.7|15707.9|519
1735570800000|2024-12-30 15:00:00|15709.8|15708.1|15685.8|15683.8|15711.4|15710.4|15684.5|15683.2|710
1735571100000|2024-12-30 15:05:00|15685.1|15682.9|15690|15687.5|15692.3|15691.2|15677.5|15676.1|845
1735571400000|2024-12-30 15:10:00|15690.3|15687.7|15695.2|15694.5|15698.2|15696.3|15685.7|15685|705
1735571700000|2024-12-30 15:15:00|15693.9|15693.2|15688.3|15687.6|15694.6|15693.7|15686.2|15684.3|658
1735572000000|2024-12-30 15:20:00|15688.4|15687.7|15679.1|15678.4|15689.4|15688.7|15679.1|15678.1|656
1735572300000|2024-12-30 15:25:00|15678.5|15677.8|15676.7|15676|15682.9|15682.2|15673.2|15671.7|723
1735572600000|2024-12-30 15:30:00|15676.6|15675.9|15684.4|15682.1|15684.9|15683.3|15668.2|15666.2|579
1735572900000|2024-12-30 15:35:00|15684.3|15682|15697.9|15695.7|15699.2|15696.6|15679.9|15678.6|714
1735573200000|2024-12-30 15:40:00|15697.6|15695.6|15714.4|15713.7|15717.5|15715.8|15696.2|15694.4|759
1735573500000|2024-12-30 15:45:00|15714.2|15713.5|15709.8|15708|15719.3|15718.6|15704.2|15703.5|665
1735573800000|2024-12-30 15:50:00|15709.5|15707.7|15717.7|15716.7|15724|15722.4|15706.2|15704.5|825
1735574100000|2024-12-30 15:55:00|15717.3|15716.2|15718.1|15717.4|15728.5|15727.8|15716.9|15715.5|802
1735574400000|2024-12-30 16:00:00|15718|15717.3|15710.8|15710.1|15719.8|15719.1|15710|15709|582
1735574700000|2024-12-30 16:05:00|15710.9|15710.2|15708|15706.4|15711.3|15710.5|15703.7|15702.7|339
1735575000000|2024-12-30 16:10:00|15708.1|15706.3|15707.2|15706.5|15709.1|15707.9|15701.3|15700.5|387
1735575300000|2024-12-30 16:15:00|15708.1|15705.8|15717.7|15717|15717.7|15717|15707.4|15705.1|460
1735575600000|2024-12-30 16:20:00|15717.5|15716.8|15722.5|15720.7|15722.5|15721.7|15714.8|15713.8|473
1735575900000|2024-12-30 16:25:00|15722.6|15721.3|15717.5|15715.9|15723.1|15722.4|15714.9|15713.9|321
1735576200000|2024-12-30 16:30:00|15717|15716.3|15720|15719.3|15721|15720.3|15713.9|15712.9|309
1735576500000|2024-12-30 16:35:00|15720.1|15719.4|15720|15718.4|15720.6|15719.6|15716.7|15714.1|310
1735576800000|2024-12-30 16:40:00|15719.9|15718.3|15727.7|15725.6|15728.6|15727.3|15719.9|15718.3|320
1735577100000|2024-12-30 16:45:00|15726.4|15724.5|15724.1|15721.7|15727.2|15725.3|15720.8|15719.8|470
1735577400000|2024-12-30 16:50:00|15724.3|15721.8|15727.6|15725.7|15730.6|15728.8|15722.9|15720.5|410
1735577700000|2024-12-30 16:55:00|15727.5|15725.8|15726.6|15725.9|15728.5|15727|15722.3|15720.8|388
1735578000000|2024-12-30 17:00:00|15726.7|15726|15732.1|15729.5|15736.1|15735.2|15726.7|15726|375
1735578300000|2024-12-30 17:05:00|15731.8|15729.4|15728.7|15728|15732.2|15730.7|15728.3|15726.5|270
1735578600000|2024-12-30 17:10:00|15728.6|15727.9|15723|15722.3|15728.9|15728.2|15722|15721.3|224
1735578900000|2024-12-30 17:15:00|15722.8|15722.1|15720.6|15719.9|15723.1|15722.2|15719.2|15718.1|218
1735579200000|2024-12-30 17:20:00|15721.3|15719.1|15722.2|15721.5|15723.2|15722.5|15720|15719.1|224
1735579500000|2024-12-30 17:25:00|15722.5|15721.8|15724.2|15723.2|15726.6|15724.6|15722.4|15721.4|319
1735579800000|2024-12-30 17:30:00|15724.1|15723.1|15722.6|15720.9|15724.5|15723.8|15722|15720.9|167
1735580100000|2024-12-30 17:35:00|15723.3|15721.6|15727.6|15725.5|15728.6|15727.8|15723.1|15721.6|156
1735580400000|2024-12-30 17:40:00|15727.5|15725.4|15725.8|15725.1|15728.1|15727.4|15725.7|15725|144
1735580700000|2024-12-30 17:45:00|15725.6|15724.9|15722.9|15720.5|15726.1|15725.4|15720.7|15720|192
1735581000000|2024-12-30 17:50:00|15723.1|15720.7|15718.7|15717.2|15723.5|15722.5|15717.9|15716.3|251
1735581300000|2024-12-30 17:55:00|15718.8|15717.3|15715.5|15714.8|15719.8|15718.4|15712.2|15711.5|242
1735581600000|2024-12-30 18:00:00|15715.1|15714.4|15712.3|15711.6|15715.5|15714.8|15710.8|15710.1|215
1735581900000|2024-12-30 18:05:00|15712.2|15711.5|15708.3|15707.6|15712.4|15711.7|15708.2|15707.5|190
1735582200000|2024-12-30 18:10:00|15708.2|15707.5|15712.5|15711.8|15712.8|15712.1|15706.9|15706.2|182
1735582500000|2024-12-30 18:15:00|15712.3|15711.6|15711.8|15711.1|15715|15714.3|15711.7|15711|186
1735582800000|2024-12-30 18:20:00|15712.1|15711.4|15707.4|15706.7|15713.7|15713|15707.4|15706.7|134
1735583100000|2024-12-30 18:25:00|15706.3|15705.6|15710.9|15709.9|15711.9|15710|15705.3|15703.4|254
1735583400000|2024-12-30 18:30:00|15710.8|15709.8|15705.2|15703.6|15711|15710|15704.7|15703.2|336
1735583700000|2024-12-30 18:35:00|15705.1|15703.4|15705.2|15703.5|15706.3|15704.6|15701.1|15699.8|336
1735584000000|2024-12-30 18:40:00|15705.1|15703.4|15702.1|15701.1|15705.2|15703.5|15701.4|15699.8|280
1735584300000|2024-12-30 18:45:00|15702.3|15700.8|15699.2|15697.6|15702.3|15701.1|15697.2|15696.1|252
1735584600000|2024-12-30 18:50:00|15699.3|15697.5|15697.8|15696.2|15699.3|15697.9|15695.1|15693.9|241
1735584900000|2024-12-30 18:55:00|15697.5|15696.1|15698.6|15696.3|15698.8|15697.8|15695.1|15694.4|216
1735585200000|2024-12-30 19:00:00|15698.3|15696.1|15696.3|15695.6|15699.1|15698.1|15696.2|15695.3|212
1735585500000|2024-12-30 19:05:00|15696.2|15695.5|15696.5|15695.8|15698.4|15696.7|15695|15694.3|190
1735585800000|2024-12-30 19:10:00|15696.4|15695.7|15696.5|15694.8|15697.5|15696.8|15692.6|15691.9|215
1735586100000|2024-12-30 19:15:00|15696.6|15695.1|15700.3|15699.6|15701.2|15700.5|15696.6|15695.1|110
1735586400000|2024-12-30 19:20:00|15700.1|15699.4|15700|15699.3|15701.6|15700.1|15699.5|15698.6|155
1735586700000|2024-12-30 19:25:00|15699.6|15698.9|15698.5|15697.8|15700.6|15699.9|15697.6|15696.9|100
1735587000000|2024-12-30 19:30:00|15698.6|15697.9|15698.9|15698.2|15700.7|15700|15698.5|15697.8|105
1735587300000|2024-12-30 19:35:00|15699|15698.3|15700.1|15699.4|15700.6|15699.6|15698.8|15697.7|131
1735587600000|2024-12-30 19:40:00|15700.6|15699.9|15703.1|15702.4|15704|15703.3|15699.3|15698.6|133
1735587900000|2024-12-30 19:45:00|15703.2|15702.5|15705.6|15704.9|15706.3|15705.6|15703.1|15702.4|137
1735588200000|2024-12-30 19:50:00|15705.7|15705|15706.8|15706.1|15707.5|15706.8|15705.4|15704.7|144
1735588500000|2024-12-30 19:55:00|15706.3|15705.6|15709.7|15709|15710.8|15710.1|15706.1|15705.4|210
1735588800000|2024-12-30 20:00:00|15709.8|15709.1|15703.9|15703.2|15711.9|15711.2|15703.3|15702.6|158
1735589100000|2024-12-30 20:05:00|15704.1|15703.4|15702|15699.7|15704.5|15703.8|15702|15699.7|151
1735589400000|2024-12-30 20:10:00|15701.9|15699.5|15699.9|15699.2|15702.6|15701.8|15699.9|15699.2|216
1735589700000|2024-12-30 20:15:00|15699.8|15699.1|15699.8|15699.1|15700.5|15699.8|15698.4|15697.7|122
1735590000000|2024-12-30 20:20:00|15699|15698.3|15698.9|15698.2|15700.3|15699.6|15698.5|15697.4|152
1735590300000|2024-12-30 20:25:00|15698.7|15698|15696.5|15695.8|15699.1|15698.4|15696.5|15695.8|132
1735590600000|2024-12-30 20:30:00|15696.4|15695.7|15689.1|15688.4|15696.4|15695.7|15688.7|15688|117
1735590900000|2024-12-30 20:35:00|15689.3|15688.6|15687.2|15686.5|15689.5|15688.8|15686.7|15686|165
1735591200000|2024-12-30 20:40:00|15687.5|15686.8|15689.5|15688.8|15691.4|15690.7|15687.1|15686.4|164
1735591500000|2024-12-30 20:45:00|15689.6|15688.9|15691.4|15690.7|15692|15691|15689|15688.3|159
1735591800000|2024-12-30 20:50:00|15691.5|15690.8|15689.1|15688.4|15693.1|15692.4|15689|15688.3|177
1735592100000|2024-12-30 20:55:00|15688.2|15687.5|15682.9|15682.2|15688.2|15687.5|15680.6|15679.2|419
1735592400000|2024-12-30 21:00:00|15683.3|15682.6|15681.9|15681.2|15686|15685.2|15679.3|15678.5|192
1735592700000|2024-12-30 21:05:00|15682.3|15681.6|15678.3|15677.3|15683.3|15682.4|15677.5|15676.6|188
1735593000000|2024-12-30 21:10:00|15677.6|15676.6|15678.2|15677.5|15679.1|15678.4|15676.9|15676.2|240
1735593300000|2024-12-30 21:15:00|15678|15677.3|15678.3|15677.3|15679.7|15678.4|15677.6|15676.3|142
1735593600000|2024-12-30 21:20:00|15679.2|15678.2|15677.3|15676.3|15681.1|15679.3|15677.2|15675.1|83
1735593900000|2024-12-30 21:25:00|15677.7|15676.1|15679.1|15677.4|15680.3|15678.3|15677.1|15675.4|165
1735594200000|2024-12-30 21:30:00|15679|15677.3|15681|15677.8|15681.9|15679.1|15679|15677.3|169
1735594500000|2024-12-30 21:35:00|15681.4|15678.4|15680|15676.9|15682|15679.4|15680|15676.9|129
1735594800000|2024-12-30 21:40:00|15680.4|15677.4|15681.1|15679.2|15681.7|15679.2|15679.7|15676.5|145
1735595100000|2024-12-30 21:45:00|15681.3|15679.6|15687.5|15684.7|15690|15685.8|15681.3|15679.5|167
1735595400000|2024-12-30 21:50:00|15687.4|15685.1|15687.3|15685.3|15689.5|15686.9|15687.2|15684|221
1735595700000|2024-12-30 21:55:00|15687.8|15684.8|15687.6|15680.6|15689.2|15686|15687|15680.6|132
1735596000000|2024-12-30 22:00:00|15688.6|15681.6|15690.1|15683.1|15690.1|15683.1|15688.6|15681.6|3
1735596300000|2024-12-30 22:05:00|15691|15684|15693.2|15686.2|15693.2|15686.2|15691|15684|2
1735596600000|2024-12-30 22:10:00|15691|15684|15690.5|15683.5|15691|15684|15690.5|15683.5|10
1735596900000|2024-12-30 22:15:00|15690.7|15683.7|15690.7|15683.7|15690.7|15683.7|15690.5|15683.5|11
1735597200000|2024-12-30 22:20:00|15689.7|15682.7|15689.7|15682.7|15689.8|15682.8|15689.7|15682.7|3
1735597500000|2024-12-30 22:25:00|15689.8|15682.8|15694.9|15687.9|15694.9|15687.9|15689.6|15682.6|21
1735597800000|2024-12-30 22:30:00|15694.7|15687.7|15695.8|15688.8|15695.9|15688.9|15694.7|15687.7|11
1735598100000|2024-12-30 22:35:00|15693.1|15686.1|15695.3|15688.3|15695.3|15688.3|15692.9|15685.9|6
1735598700000|2024-12-30 22:45:00|15695.3|15688.3|15695.3|15688.3|15695.3|15688.3|15695.1|15688.1|7
1735599000000|2024-12-30 22:50:00|15695.1|15688.1|15695.5|15688.5|15695.6|15688.6|15695|15688|19
1735599300000|2024-12-30 22:55:00|15695.6|15688.6|15690.6|15683.6|15695.6|15688.6|15690.6|15683.6|62
1735599600000|2024-12-30 23:00:00|15692.7|15685.7|15690.9|15685.5|15694.4|15687.4|15690|15683|92
1735599900000|2024-12-30 23:05:00|15690.4|15686|15697.5|15692.7|15697.5|15692.7|15690.4|15685.2|97
1735600200000|2024-12-30 23:10:00|15697.6|15692.8|15703.4|15700|15704.4|15700.7|15697.6|15692.4|132
1735600500000|2024-12-30 23:15:00|15703.5|15700.1|15702.7|15701|15708|15705.6|15701.8|15699.9|191
1735600800000|2024-12-30 23:20:00|15702.5|15701.2|15703.8|15702.2|15704.4|15702.6|15701.7|15700.2|60
1735601100000|2024-12-30 23:25:00|15704|15702.3|15703.6|15701.5|15704.5|15702.7|15703.1|15701.3|76
1735601400000|2024-12-30 23:30:00|15703.5|15701.6|15702.4|15701.4|15706|15704.1|15699.5|15698|170
1735601700000|2024-12-30 23:35:00|15701.9|15700.9|15701.6|15699.6|15702.4|15700.9|15696.7|15694.1|213
1735602000000|2024-12-30 23:40:00|15701.7|15699.7|15704.7|15701.6|15704.9|15702|15701.3|15699.3|168
1735602300000|2024-12-30 23:45:00|15705.5|15702.4|15700.1|15699.1|15705.7|15703.2|15698.7|15697.6|138
1735602600000|2024-12-30 23:50:00|15700|15699|15701.8|15700.8|15701.8|15700.9|15698.4|15697.4|75
1735602900000|2024-12-30 23:55:00|15701.5|15700.5|15701.4|15700.4|15701.6|15700.6|15699.6|15698.9|73
1735603200000|2024-12-31 00:00:00|15701.3|15700.3|15702.5|15701.5|15705.9|15703.8|15701.3|15699.7|131
1735603500000|2024-12-31 00:05:00|15703.7|15702.7|15703|15702.3|15704.4|15703|15702.5|15701.7|95
1735603800000|2024-12-31 00:10:00|15702.7|15702|15702.3|15700.8|15703.8|15702.2|15701.4|15699.1|119
1735604100000|2024-12-31 00:15:00|15702.2|15700.6|15694.9|15694.2|15703|15701.1|15693|15690.3|227
1735604400000|2024-12-31 00:20:00|15694.2|15693.5|15692.7|15692|15697.5|15696.8|15692.5|15691.5|237
1735604700000|2024-12-31 00:25:00|15692.9|15692.2|15689.1|15687.3|15693.1|15692.2|15689|15687.2|103
1735605000000|2024-12-31 00:30:00|15689|15687.6|15689.4|15688.7|15690.8|15690.1|15688.2|15687.2|231
1735605300000|2024-12-31 00:35:00|15689.5|15688.8|15685.6|15683.9|15689.8|15688.9|15683.5|15681.4|216
1735605600000|2024-12-31 00:40:00|15685.5|15683.8|15680.5|15678.8|15693.3|15691.5|15680.4|15678.6|410
1735605900000|2024-12-31 00:45:00|15680.6|15679.2|15678.9|15677.3|15684.1|15682.4|15678.5|15677.3|206
1735606200000|2024-12-31 00:50:00|15678.8|15677.2|15679|15677|15684.7|15683.6|15676.9|15675.6|398
1735606500000|2024-12-31 00:55:00|15678.9|15676.8|15670.7|15668.8|15678.9|15676.8|15670.6|15668.8|383
1735606800000|2024-12-31 01:00:00|15670.8|15669.1|15674.9|15673.2|15675.1|15673.5|15668|15666.4|384
1735607100000|2024-12-31 01:05:00|15674.8|15673.3|15672.5|15670.9|15675.1|15673.5|15670.6|15669|272
1735607400000|2024-12-31 01:10:00|15673.9|15672.4|15671|15670.3|15674|15673.1|15666.3|15665|298
1735607700000|2024-12-31 01:15:00|15670.9|15670.2|15670|15669.3|15671.1|15670.4|15667.2|15666.5|176
1735608000000|2024-12-31 01:20:00|15670.1|15669.4|15667.9|15667.2|15671.5|15670.8|15667.5|15666.7|153
1735608300000|2024-12-31 01:25:00|15667.7|15667|15645.4|15643.6|15667.9|15667.2|15645.4|15643.3|430
1735608600000|2024-12-31 01:30:00|15646.1|15642.8|15648|15645.6|15648.4|15645.8|15638.7|15636.2|495
1735608900000|2024-12-31 01:35:00|15648.2|15645.5|15643.6|15641.7|15653.6|15651.2|15643.3|15641.4|419
1735609200000|2024-12-31 01:40:00|15643|15641.6|15643.2|15641.5|15647.5|15645.8|15639.8|15638|415
1735609500000|2024-12-31 01:45:00|15642.8|15641.1|15643.6|15642.6|15644.7|15642.6|15639|15637.3|374
1735609800000|2024-12-31 01:50:00|15643.9|15642.2|15641.2|15638|15645.2|15643.4|15638.5|15636.8|312
1735610100000|2024-12-31 01:55:00|15641.3|15638.2|15644.9|15643.9|15646.8|15644.6|15640|15637.9|285
1735610400000|2024-12-31 02:00:00|15645.3|15643.7|15640.5|15638.1|15648|15645.1|15640.5|15638.1|318
1735610700000|2024-12-31 02:05:00|15640.2|15638.4|15647.9|15645.4|15648|15645.5|15639.4|15637|373
1735611000000|2024-12-31 02:10:00|15647.8|15645.3|15646.3|15645.6|15650.5|15648.9|15646.1|15645.3|358
1735611300000|2024-12-31 02:15:00|15646.2|15645.5|15646.9|15646.2|15647.5|15646.2|15643|15642|279
1735611600000|2024-12-31 02:20:00|15646.8|15646.1|15649.2|15647.5|15651.4|15650.1|15646|15644.5|301
1735611900000|2024-12-31 02:25:00|15649.1|15647.3|15645.9|15644.9|15649.1|15647.4|15644.2|15643.2|246
1735612200000|2024-12-31 02:30:00|15645.8|15644.8|15640.2|15639.5|15645.8|15644.8|15639|15637|309
1735612500000|2024-12-31 02:35:00|15641.3|15639.6|15643.4|15641.2|15644.3|15642.2|15639.2|15638.1|266
1735612800000|2024-12-31 02:40:00|15643.2|15641.1|15642.3|15640.4|15644.3|15643.6|15640.1|15638.7|196
1735613100000|2024-12-31 02:45:00|15641.7|15639.7|15641.6|15639.7|15642.4|15641.3|15637.7|15636.8|246
1735613400000|2024-12-31 02:50:00|15641.5|15639.6|15641.2|15640.5|15642|15640.7|15640.4|15639.3|98
1735613700000|2024-12-31 02:55:00|15641.1|15640.4|15640|15638.3|15643.2|15641.5|15638|15636.7|209
1735614000000|2024-12-31 03:00:00|15639.6|15637.9|15642.4|15640.7|15642.7|15641.1|15633.7|15633|299
1735614300000|2024-12-31 03:05:00|15642.8|15641.2|15647.4|15646.7|15649.2|15647.5|15642.8|15640.5|274
1735614600000|2024-12-31 03:10:00|15646.5|15645.8|15644.3|15642.1|15646.6|15645.9|15642.1|15640.9|190
1735614900000|2024-12-31 03:15:00|15644|15642|15644.9|15644.2|15647.5|15646.3|15642.4|15641.4|262
1735615200000|2024-12-31 03:20:00|15644.8|15644.1|15644.8|15643.1|15646.5|15645.4|15643.5|15642.7|205
1735615500000|2024-12-31 03:25:00|15644.9|15643.2|15645.6|15643.4|15646.9|15644.9|15644.5|15643.1|163
1735615800000|2024-12-31 03:30:00|15645.7|15643.6|15645|15644.3|15645.9|15644.7|15643.3|15642.2|100
1735616100000|2024-12-31 03:35:00|15644.9|15644.2|15643.8|15643.1|15646.3|15645.3|15643.4|15642.6|109
1735616400000|2024-12-31 03:40:00|15643.7|15643|15641.1|15640.1|15645.2|15643.8|15641.1|15640.1|164
1735616700000|2024-12-31 03:45:00|15642|15639.3|15644.8|15642.2|15645.1|15644.1|15641.9|15639.3|157
1735617000000|2024-12-31 03:50:00|15645.2|15642.6|15646|15645.3|15646.2|15645.5|15643.7|15642.5|122
1735617300000|2024-12-31 03:55:00|15645.9|15645.2|15645.3|15643.8|15648|15646.4|15644.8|15642.7|182
1735617600000|2024-12-31 04:00:00|15645.8|15643.3|15645.8|15645.1|15646.6|15645.9|15645|15642.4|110
1735617900000|2024-12-31 04:05:00|15645.9|15645.2|15645.3|15644.6|15646.4|15645.7|15645|15644.2|71
1735618200000|2024-12-31 04:10:00|15645.4|15644.7|15644.5|15642.6|15647.4|15645.8|15643.9|15642.6|115
1735618500000|2024-12-31 04:15:00|15644.4|15642.5|15640.5|15638.6|15644.5|15643|15639.2|15638|88
1735618800000|2024-12-31 04:20:00|15641.5|15640|15640.2|15639.2|15643.8|15642.8|15638.5|15637|139
1735619100000|2024-12-31 04:25:00|15640.3|15639.3|15638.9|15637.9|15640.3|15639.5|15638|15636.7|112
1735619400000|2024-12-31 04:30:00|15638.8|15637.8|15639.2|15638.5|15640.4|15638.9|15636.7|15635.3|158
1735619700000|2024-12-31 04:35:00|15639.1|15638.4|15632.1|15629.8|15639.1|15638.4|15630.8|15629.2|138
1735620000000|2024-12-31 04:40:00|15632.2|15629.3|15628.7|15627|15632.2|15629.7|15626.5|15624.1|274
1735620300000|2024-12-31 04:45:00|15628.9|15627.2|15617.5|15616.5|15629|15627.9|15617.3|15615.9|203
1735620600000|2024-12-31 04:50:00|15617.4|15616.4|15617.1|15614.7|15619.6|15618|15615.6|15613.4|215
1735620900000|2024-12-31 04:55:00|15617|15614.8|15623.4|15622.7|15626|15625.3|15617|15614.7|217
1735621200000|2024-12-31 05:00:00|15623.5|15622.8|15616.9|15615.2|15623.5|15622.8|15616.3|15614.1|274
1735621500000|2024-12-31 05:05:00|15616.6|15615.6|15617.8|15617.1|15620.6|15619.3|15616.4|15614.7|198
1735621800000|2024-12-31 05:10:00|15617.6|15616.9|15616.7|15616|15617.6|15616.9|15614.3|15613.1|92
1735622100000|2024-12-31 05:15:00|15616.9|15616.2|15617.9|15617.2|15618|15617.3|15615.7|15615|81
1735622400000|2024-12-31 05:20:00|15618.3|15617.6|15622.5|15620.8|15622.7|15620.9|15618|15616.7|109
1735622700000|2024-12-31 05:25:00|15622.3|15620.7|15622.1|15620.3|15622.6|15621.2|15621.6|15620.2|93
1735623000000|2024-12-31 05:30:00|15621.9|15620.2|15617|15616|15622|15620.4|15614.1|15613.4|196
1735623300000|2024-12-31 05:35:00|15617.1|15616.1|15620.9|15620.2|15622.2|15620.8|15617.1|15615.9|167
1735623600000|2024-12-31 05:40:00|15621|15620.3|15619.7|15618|15621.1|15620.4|15616|15615.3|162
1735623900000|2024-12-31 05:45:00|15619.8|15618.1|15621|15619.2|15622|15620.1|15618.6|15616.8|184
1735624200000|2024-12-31 05:50:00|15621.1|15619.3|15620.9|15619.1|15623.2|15622|15619.9|15618.2|191
1735624500000|2024-12-31 05:55:00|15621|15619.2|15624.1|15623.1|15624.6|15623.5|15620.9|15619.1|163
1735624800000|2024-12-31 06:00:00|15624.2|15623.2|15622.1|15620.3|15624.6|15623.3|15621.5|15618.3|208
1735625100000|2024-12-31 06:05:00|15622|15620.4|15617.6|15616.9|15623.3|15621.6|15616.2|15615|231
1735625400000|2024-12-31 06:10:00|15617.7|15617|15618.6|15617.6|15621.2|15620.2|15615.5|15614.8|222
1735625700000|2024-12-31 06:15:00|15618.8|15617.8|15620.8|15620.1|15622|15620.7|15618.4|15617.2|219
1735626000000|2024-12-31 06:20:00|15621.4|15619.6|15619.7|15618.7|15622.3|15621.1|15618.8|15617.4|262
1735626300000|2024-12-31 06:25:00|15619.3|15618.6|15622.2|15620.6|15623.7|15622.2|15619.3|15618.4|231
1735626600000|2024-12-31 06:30:00|15622.1|15621.1|15630.1|15628.6|15630.4|15628.7|15620.9|15619.9|215
1735626900000|2024-12-31 06:35:00|15630|15628.5|15630.1|15629.1|15630.6|15629.3|15628.8|15627.1|142
1735627200000|2024-12-31 06:40:00|15630|15629.3|15629.2|15628.2|15630.6|15629.5|15627.6|15626.5|157
1735627500000|2024-12-31 06:45:00|15629|15628|15628.4|15627.7|15630.5|15629.5|15628|15627.3|103
1735627800000|2024-12-31 06:50:00|15629|15628.3|15630.7|15628.1|15631.2|15629.5|15628.3|15627.1|156
1735628100000|2024-12-31 06:55:00|15630.6|15628.2|15636.4|15635.7|15638.7|15637.4|15630.3|15628.1|296
1735628400000|2024-12-31 07:00:00|15636.1|15635.4|15632.5|15630.8|15637.3|15636|15632.5|15630.6|299
1735628700000|2024-12-31 07:05:00|15632.4|15630.9|15633.2|15632.5|15636.7|15635.5|15630.9|15629.5|240
1735629000000|2024-12-31 07:10:00|15633.1|15632.4|15636|15635.3|15636.7|15635.3|15632.9|15631.8|243
1735629300000|2024-12-31 07:15:00|15635.9|15635.2|15634.4|15633.7|15637|15635.7|15634.3|15632.9|155
1735629600000|2024-12-31 07:20:00|15634.2|15633.5|15626.5|15625.8|15634.8|15633.7|15625.4|15623.8|249
1735629900000|2024-12-31 07:25:00|15626.4|15625.7|15615.4|15614.7|15626.7|15625.8|15615.1|15614.4|347
1735630200000|2024-12-31 07:30:00|15614.9|15614.2|15613.4|15612.4|15619.4|15618.1|15613.4|15612.1|375
1735630500000|2024-12-31 07:35:00|15613.3|15612.6|15609.7|15609|15613.3|15612.6|15607.1|15605.9|269
1735630800000|2024-12-31 07:40:00|15609.8|15609.1|15616.1|15614.5|15622.6|15621.1|15609.4|15607.7|292
1735631100000|2024-12-31 07:45:00|15615.3|15614.3|15612.2|15611.5|15616|15615|15611.5|15610.8|179
1735631400000|2024-12-31 07:50:00|15612.1|15611.4|15617.7|15616.1|15618.9|15618.2|15612.1|15611.4|145
1735631700000|2024-12-31 07:55:00|15617.3|15616.3|15621.7|15619.3|15621.8|15620.2|15616.1|15615.4|178
1735632000000|2024-12-31 08:00:00|15621.6|15618.8|15616.5|15614.9|15626.8|15624.3|15615|15613.8|395
1735632300000|2024-12-31 08:05:00|15616.2|15615.2|15618.4|15617.4|15619.6|15618.6|15613.4|15612.3|315
1735632600000|2024-12-31 08:10:00|15617.4|15616.4|15611.4|15610.7|15618.2|15617.5|15610.8|15609.5|173
1735632900000|2024-12-31 08:15:00|15611.1|15610.4|15612.4|15611.7|15615|15614.3|15611.1|15609.3|191
1735633200000|2024-12-31 08:20:00|15612.3|15611.6|15603.7|15603|15612.6|15611.9|15603|15602.3|328
1735633500000|2024-12-31 08:25:00|15603.6|15602.9|15614.7|15612.6|15614.9|15613.6|15602.7|15601.7|359
1735633800000|2024-12-31 08:30:00|15614.6|15612.5|15617.2|15616.2|15623|15621.9|15613.3|15612.1|390
1735634100000|2024-12-31 08:35:00|15617.3|15616.3|15615.3|15613.2|15619.8|15618.4|15615.2|15612.9|297
1735634400000|2024-12-31 08:40:00|15615.2|15613.1|15610.8|15609|15615.2|15613.9|15609.1|15608.4|310
1735634700000|2024-12-31 08:45:00|15610.9|15609.2|15607.9|15607.2|15612.7|15610.7|15607.3|15605.8|245
1735635000000|2024-12-31 08:50:00|15608.4|15606.6|15618.2|15617.5|15620.2|15618.8|15607.7|15606.5|282
1735635300000|2024-12-31 08:55:00|15618.3|15617.6|15615.6|15614.9|15619.5|15618.5|15613.6|15612.3|299
1735635600000|2024-12-31 09:00:00|15616.1|15614.4|15617.6|15616.6|15619.3|15618.1|15614.9|15613.7|295
1735635900000|2024-12-31 09:05:00|15617.5|15616.5|15622.8|15621.2|15624.3|15622.8|15613.9|15612.7|298
1735636200000|2024-12-31 09:10:00|15622.9|15621.4|15626.1|15625.1|15626.5|15625.5|15619.1|15618.2|319
1735636500000|2024-12-31 09:15:00|15626|15625.3|15631.9|15630.9|15635.5|15634.3|15623.2|15621.7|298
1735636800000|2024-12-31 09:20:00|15631.7|15630.7|15634.1|15633.4|15636.7|15635.5|15631.4|15630.4|211
1735637100000|2024-12-31 09:25:00|15634.2|15633.5|15635.5|15634.5|15638|15637|15633.9|15633.2|113
1735637400000|2024-12-31 09:30:00|15635.8|15634.8|15638.3|15636.8|15639|15637.8|15635.8|15634.3|191
1735637700000|2024-12-31 09:35:00|15638.4|15636.9|15643.3|15642.6|15646.5|15645.5|15636.6|15635.2|245
1735638000000|2024-12-31 09:40:00|15643.5|15642.8|15645.8|15645.1|15646|15645.3|15642.3|15641.2|198
1735638300000|2024-12-31 09:45:00|15645.9|15645.2|15646.1|15645.4|15649.1|15647.5|15643.6|15642.9|181
1735638600000|2024-12-31 09:50:00|15646.2|15645.5|15656|15654.1|15658.4|15657.6|15645.8|15644.2|260
1735638900000|2024-12-31 09:55:00|15655.9|15654.2|15664.7|15664|15668|15667.3|15655.9|15654.2|505
1735639200000|2024-12-31 10:00:00|15664.9|15664.2|15670.8|15670.1|15675|15672.9|15662.2|15660.1|362
1735639500000|2024-12-31 10:05:00|15670.9|15670.2|15672.3|15669.5|15682|15679.7|15670.6|15668.2|475
1735639800000|2024-12-31 10:10:00|15672.4|15669.4|15677.2|15675.1|15678.8|15676.6|15671.8|15668.8|536
1735640100000|2024-12-31 10:15:00|15677.5|15675.5|15684.2|15681.8|15684.6|15682.1|15677.1|15675.1|423
1735640400000|2024-12-31 10:20:00|15684.4|15682|15689.7|15689|15690.4|15689.7|15681.7|15678.7|396
1735640700000|2024-12-31 10:25:00|15690.3|15689.6|15692.5|15691.8|15697.7|15694.9|15689.6|15687.7|441
1735641000000|2024-12-31 10:30:00|15692.6|15691.9|15687|15684.9|15693.3|15692.2|15686.8|15684.9|401
1735641300000|2024-12-31 10:35:00|15687.2|15685.2|15683.7|15682.7|15687.5|15686|15682.8|15681.2|360
1735641600000|2024-12-31 10:40:00|15683.6|15682.6|15683.1|15682.4|15685.1|15684.1|15681.8|15681|237
1735641900000|2024-12-31 10:45:00|15683|15682.3|15679.6|15678|15685.6|15684.9|15678.9|15678|276
1735642200000|2024-12-31 10:50:00|15679.7|15678.1|15679.1|15678.4|15679.8|15678.4|15674.9|15673.8|313
1735642500000|2024-12-31 10:55:00|15678.6|15677.9|15684.1|15683.4|15684.6|15683.6|15677.6|15675.3|344
1735642800000|2024-12-31 11:00:00|15684.2|15683.5|15680.4|15679.7|15684.2|15683.5|15678|15676.7|227
1735643100000|2024-12-31 11:05:00|15680.5|15679.5|15671|15670|15681.7|15681|15669.5|15668.4|259
1735643400000|2024-12-31 11:10:00|15670.7|15669.7|15666.9|15665.9|15670.9|15670|15664.7|15662.9|285
1735643700000|2024-12-31 11:15:00|15667.3|15665.7|15667.8|15667.1|15670.3|15668.8|15664.8|15663.3|274
1735644000000|2024-12-31 11:20:00|15668.2|15667.5|15668.7|15666.7|15672.8|15671.3|15668.1|15665.9|220
1735644300000|2024-12-31 11:25:00|15668.5|15666.5|15668.6|15666.5|15670.4|15668.5|15665.8|15663.6|255
1735644600000|2024-12-31 11:30:00|15668.7|15666.7|15676.6|15675.9|15676.7|15676|15666.9|15665.9|223
1735644900000|2024-12-31 11:35:00|15676.8|15676.1|15674.8|15673.1|15678.1|15676.2|15674|15672.9|180
1735645200000|2024-12-31 11:40:00|15675.1|15673.4|15676.8|15675.8|15676.9|15676|15672.9|15671.7|249
1735645500000|2024-12-31 11:45:00|15676.9|15676.2|15675.9|15674.9|15678.8|15677.3|15673|15671.1|239
1735645800000|2024-12-31 11:50:00|15676|15675|15679.1|15676.8|15681.6|15680|15675.9|15674.9|232
1735646100000|2024-12-31 11:55:00|15678.9|15676.7|15680.5|15679.5|15682|15681.1|15678.6|15676.5|232
1735646400000|2024-12-31 12:00:00|15680.2|15678.9|15673.9|15673.2|15680.2|15678.9|15673.1|15672.3|222
1735646700000|2024-12-31 12:05:00|15674|15673.3|15673|15672.3|15677.9|15676.6|15673|15671.9|213
1735647000000|2024-12-31 12:10:00|15672.1|15671.1|15663.8|15663.1|15675.4|15672.8|15663.4|15662.3|309
1735647300000|2024-12-31 12:15:00|15663.7|15663|15667.5|15665.6|15669|15666.8|15656.1|15654.4|425
1735647600000|2024-12-31 12:20:00|15668.2|15666.2|15673.8|15672.3|15675|15673.4|15664.6|15662.5|319
1735647900000|2024-12-31 12:25:00|15673.2|15672.2|15679.3|15677.4|15680|15678.7|15671.4|15670.4|329
1735648200000|2024-12-31 12:30:00|15677.3|15675.4|15675.4|15674.4|15678.1|15677.4|15673.4|15671.7|289
1735648500000|2024-12-31 12:35:00|15675.8|15674.8|15673.6|15672.9|15676.6|15674.9|15673.1|15671.9|233
1735648800000|2024-12-31 12:40:00|15673.5|15672.8|15677.3|15675.7|15679.1|15677.6|15673.5|15672.8|187
1735649100000|2024-12-31 12:45:00|15677.4|15675.8|15686.5|15684.2|15686.9|15685.4|15676|15675|319
1735649400000|2024-12-31 12:50:00|15686.4|15684.1|15688.8|15686.6|15690.1|15688.3|15685.4|15683.6|185
1735649700000|2024-12-31 12:55:00|15689|15686.7|15689.6|15688.9|15689.8|15688.9|15683.5|15682.8|268
1735650000000|2024-12-31 13:00:00|15689.8|15689.1|15690.8|15689.8|15692.2|15691|15685.2|15684.2|306
1735650300000|2024-12-31 13:05:00|15690.9|15689.9|15693.5|15692.8|15696.3|15694.7|15688.8|15688.1|313
1735650600000|2024-12-31 13:10:00|15692.5|15691.8|15689.3|15688.6|15693.6|15692.9|15683.4|15682.1|270
1735650900000|2024-12-31 13:15:00|15689.5|15688.8|15694.5|15693.8|15694.7|15694|15687.8|15686.3|293
1735651200000|2024-12-31 13:20:00|15694.2|15693.5|15690.2|15689.2|15694.3|15693.6|15687.9|15687.2|378
1735651500000|2024-12-31 13:25:00|15690.6|15689.1|15689.5|15688.8|15692.6|15691.3|15688.2|15687.3|262
1735651800000|2024-12-31 13:30:00|15689.4|15688.7|15691.2|15690.5|15692|15691.3|15685.4|15684.7|249
1735652100000|2024-12-31 13:35:00|15691.1|15690.4|15694.5|15693.8|15694.7|15693.9|15688.3|15687.6|321
1735652400000|2024-12-31 13:40:00|15694.6|15693.9|15697.8|15697.1|15698.2|15697.5|15693|15691.7|315
1735652700000|2024-12-31 13:45:00|15698.1|15697.4|15702.9|15702.2|15708.5|15706.6|15698|15697.2|454
1735653000000|2024-12-31 13:50:00|15702.8|15702.1|15702.7|15701.1|15704.7|15704|15700.6|15699.9|303
1735653300000|2024-12-31 13:55:00|15702.6|15701.6|15702.3|15700.7|15708.9|15708.2|15701.5|15700.7|233
1735653600000|2024-12-31 14:00:00|15701.4|15700.4|15703.6|15702.1|15704.9|15704.2|15699.5|15697.3|299
1735653900000|2024-12-31 14:05:00|15703.7|15702.2|15702.5|15700.9|15707.1|15706.1|15699.1|15697.4|392
1735654200000|2024-12-31 14:10:00|15702.8|15701.2|15694.1|15691.3|15702.9|15701.5|15691.8|15690.6|397
1735654500000|2024-12-31 14:15:00|15694|15691.5|15696.5|15695.5|15699.6|15697.9|15693.9|15691.5|347
1735654800000|2024-12-31 14:20:00|15696.7|15695.7|15698.8|15697.8|15702.4|15699.9|15696.5|15695.3|284
1735655100000|2024-12-31 14:25:00|15699|15698|15699|15698.3|15702.1|15701.4|15696.6|15695.3|249
1735655400000|2024-12-31 14:30:00|15698.9|15698.2|15694.2|15693.2|15701.9|15700.8|15693.7|15692.7|479
1735655700000|2024-12-31 14:35:00|15694.3|15693.3|15685.5|15684.8|15695.6|15694.8|15681.6|15679.6|524
1735656000000|2024-12-31 14:40:00|15685.6|15684.9|15682.7|15681.7|15690.9|15689.1|15682.7|15681.7|595
1735656300000|2024-12-31 14:45:00|15683|15681.4|15684.1|15683.1|15684.6|15683.2|15673.7|15672.1|808
1735656600000|2024-12-31 14:50:00|15683.9|15682.9|15677.5|15675.2|15683.9|15682.9|15674.3|15672.5|646
1735656900000|2024-12-31 14:55:00|15678.1|15675.7|15678.1|15677.1|15680.2|15679.2|15669.3|15668|696
1735657200000|2024-12-31 15:00:00|15678.4|15676.7|15676|15675|15687.7|15685.3|15674.1|15672.9|768
1735657500000|2024-12-31 15:05:00|15675.9|15674.9|15679.3|15678.3|15682.4|15680.5|15675.5|15674.4|606
1735657800000|2024-12-31 15:10:00|15679.2|15678.2|15678.4|15677.4|15685.8|15684.8|15671.3|15670|724
1735658100000|2024-12-31 15:15:00|15678.5|15677.5|15680.4|15678.7|15682.8|15681.8|15676.8|15675.1|611
1735658400000|2024-12-31 15:20:00|15680.5|15678.8|15684.1|15683.1|15687|15686|15679.4|15678.1|493
1735658700000|2024-12-31 15:25:00|15683.5|15682.8|15687|15686|15689.2|15686.8|15680.9|15679.9|556
1735659000000|2024-12-31 15:30:00|15686.8|15685.8|15687.8|15686.8|15692.2|15691.4|15685.2|15684.4|550
1735659300000|2024-12-31 15:35:00|15688|15687|15690.2|15688|15691.6|15689.6|15679.9|15678.3|642
1735659600000|2024-12-31 15:40:00|15690.1|15688.1|15697.4|15695.1|15698.4|15697|15688.3|15687.1|657
1735659900000|2024-12-31 15:45:00|15697.3|15695|15698.1|15695.6|15703.3|15701.4|15693.8|15692.6|715
1735660200000|2024-12-31 15:50:00|15697.6|15695.4|15713.2|15711.7|15713.2|15711.9|15696.7|15694.4|865
1735660500000|2024-12-31 15:55:00|15713.1|15711.6|15717.4|15714.9|15720.5|15719.2|15708.2|15706.2|909
1735660800000|2024-12-31 16:00:00|15717.3|15715|15719.4|15716.7|15719.9|15718|15711.4|15709.7|747
1735661100000|2024-12-31 16:05:00|15719.5|15717|15718.5|15716.8|15725.7|15724.2|15713.8|15712.3|590
1735661400000|2024-12-31 16:10:00|15718.4|15716.6|15720.7|15718.6|15722|15720|15714.7|15712.9|449
1735661700000|2024-12-31 16:15:00|15720.3|15718.1|15720.5|15719.5|15722.8|15720.6|15716.5|15715.4|463
1735662000000|2024-12-31 16:20:00|15720.4|15719.4|15720.7|15717.8|15722.1|15720.2|15718.5|15716.6|414
1735662300000|2024-12-31 16:25:00|15720.6|15717.7|15722.9|15721.2|15725.5|15723.8|15719.2|15717.4|355
1735662600000|2024-12-31 16:30:00|15722.8|15721.1|15718.8|15718.1|15724.4|15722.1|15717.4|15716.7|307
1735662900000|2024-12-31 16:35:00|15718.9|15718.2|15718.9|15717.3|15722.8|15721.1|15717.3|15716.6|329
1735663200000|2024-12-31 16:40:00|15719.3|15717.6|15735.9|15735.2|15738.8|15736.7|15719.3|15717.6|447
1735663500000|2024-12-31 16:45:00|15736|15735.3|15740.1|15737.5|15740.5|15739.7|15735.8|15735.1|295
1735663800000|2024-12-31 16:50:00|15739.4|15736.8|15739.4|15738.7|15741.7|15739.7|15736.6|15735.6|337
1735664100000|2024-12-31 16:55:00|15739.3|15738.6|15737.6|15736.9|15743.8|15741.6|15737.6|15736.9|324
1735664400000|2024-12-31 17:00:00|15737.3|15736.6|15740.3|15739.6|15743.9|15742.9|15736.3|15735.4|431
1735664700000|2024-12-31 17:05:00|15740.4|15739.7|15742.8|15741.8|15745.1|15744.1|15740.2|15739.2|259
1735665000000|2024-12-31 17:10:00|15742.9|15741.9|15743.5|15742.8|15745.7|15744.4|15742.5|15741.4|205
1735665300000|2024-12-31 17:15:00|15743.6|15742.9|15748.9|15746.4|15749.5|15747.6|15742.8|15742|193
1735665600000|2024-12-31 17:20:00|15749.2|15746.5|15753|15751.4|15756.1|15754.1|15748.2|15745.7|313
1735665900000|2024-12-31 17:25:00|15753.6|15752|15751|15750.3|15753.9|15752.7|15749.8|15748.1|286
1735666200000|2024-12-31 17:30:00|15751.1|15750.4|15744.6|15742.6|15753.9|15752.7|15742.8|15740.4|460
1735666500000|2024-12-31 17:35:00|15744.7|15742.7|15743.1|15741.6|15745|15742.9|15735.1|15732.3|633
1735666800000|2024-12-31 17:40:00|15742.8|15741.8|15740.5|15738.5|15743.1|15742.2|15737.7|15736.7|460
1735667100000|2024-12-31 17:45:00|15740.4|15738.7|15743.5|15742.8|15743.6|15742.9|15738.6|15737.4|264
1735667400000|2024-12-31 17:50:00|15743.8|15743.1|15737.5|15736.8|15743.8|15743.1|15733.7|15733|248
1735667700000|2024-12-31 17:55:00|15737.6|15736.9|15737.3|15735.5|15739.9|15739|15731.6|15730.9|530
1735668000000|2024-12-31 18:00:00|15738.1|15736.2|15735.1|15733.3|15740.6|15738.8|15734.4|15732.6|672
1735668300000|2024-12-31 18:05:00|15735|15733.4|15736.9|15735.2|15737|15735.3|15734.5|15732.9|309
1735668600000|2024-12-31 18:10:00|15737|15735.3|15737.9|15736.3|15739.2|15737.5|15735.2|15733.3|339
1735668900000|2024-12-31 18:15:00|15738|15736.4|15736.9|15735.3|15739.2|15737.6|15735.5|15733.8|353
1735669200000|2024-12-31 18:20:00|15737|15735.4|15735.2|15733.3|15738.9|15737.3|15733.6|15732|489
1735669500000|2024-12-31 18:25:00|15735.1|15733.2|15734.6|15733|15736.4|15734.7|15734.6|15732.7|330
1735669800000|2024-12-31 18:30:00|15735.9|15733.1|15730|15729.3|15737|15735.2|15729.9|15729.2|313
1735670100000|2024-12-31 18:35:00|15730.1|15729.4|15728.2|15727.5|15730.7|15729.7|15727.9|15727|152
1735670400000|2024-12-31 18:40:00|15728.3|15727.6|15725.4|15724.7|15728.3|15727.6|15725.2|15724.5|227
1735670700000|2024-12-31 18:45:00|15725.5|15724.8|15725.6|15724.9|15725.8|15725.1|15724.4|15723.7|107
1735671000000|2024-12-31 18:50:00|15725.7|15725|15729.7|15728|15729.7|15728.2|15724.3|15722.9|172
1735671300000|2024-12-31 18:55:00|15728.2|15726.5|15730.4|15729.7|15730.6|15729.9|15726.6|15725.9|236
1735671600000|2024-12-31 19:00:00|15730.5|15729.8|15730|15729.3|15731.7|15731|15729.2|15728.5|172
1735671900000|2024-12-31 19:05:00|15729.9|15729.2|15729|15728.3|15730.7|15730|15728.8|15727.5|137
1735672200000|2024-12-31 19:10:00|15729.1|15728.4|15728.8|15728.1|15730.1|15729.4|15728.5|15727.8|69
1735672500000|2024-12-31 19:15:00|15728.9|15728.2|15727.7|15727|15729.7|15729|15724.6|15723.6|190
1735672800000|2024-12-31 19:20:00|15727.5|15726.8|15725.9|15724.9|15729.2|15727.3|15725.5|15724.1|219
1735673100000|2024-12-31 19:25:00|15725.8|15724.8|15726.8|15725.8|15727.7|15726.5|15725.5|15723.9|200
1735673400000|2024-12-31 19:30:00|15726.9|15725.9|15728|15727|15728.1|15727.1|15725.5|15723.8|131
1735673700000|2024-12-31 19:35:00|15727.9|15726.9|15729.5|15728.5|15729.7|15728.5|15727.2|15724.8|222
1735674000000|2024-12-31 19:40:00|15729.8|15728.2|15726.9|15725.9|15729.8|15728.5|15726.6|15725.5|158
1735674300000|2024-12-31 19:45:00|15726.8|15725.8|15728.3|15727.3|15729.1|15728.4|15726.3|15725.3|238
1735674600000|2024-12-31 19:50:00|15728.2|15727.2|15729.2|15728.2|15731|15729.2|15728.2|15726.4|197
1735674900000|2024-12-31 19:55:00|15729.1|15728.1|15731.8|15730.8|15732.1|15731|15728.3|15727.1|214
1735675200000|2024-12-31 20:00:00|15731.6|15730.6|15737.4|15735.6|15738.2|15736.6|15730.6|15729.5|262
1735675500000|2024-12-31 20:05:00|15737.3|15735.4|15738.2|15736.6|15738.3|15737|15735.2|15733.5|209
1735675800000|2024-12-31 20:10:00|15737.9|15735.9|15737.1|15735.2|15738.1|15736.1|15736|15734.2|149
1735676100000|2024-12-31 20:15:00|15737|15735.1|15736|15734.1|15737.3|15735.4|15736|15734.1|155
1735676400000|2024-12-31 20:20:00|15736.1|15734.2|15736.1|15734.1|15736.2|15734.4|15735.9|15733.9|102
1735676700000|2024-12-31 20:25:00|15736|15734.2|15737.4|15735.6|15737.6|15735.8|15736|15734.1|139
1735677000000|2024-12-31 20:30:00|15737.3|15736.6|15738.5|15736.6|15738.6|15736.7|15737.1|15735.4|137
1735677300000|2024-12-31 20:35:00|15738.4|15736.5|15737.2|15735.2|15738.5|15736.9|15736.7|15734.8|90
1735677600000|2024-12-31 20:40:00|15737.4|15735.3|15736.2|15734.2|15738.5|15736|15735.8|15734.2|113
1735677900000|2024-12-31 20:45:00|15735.7|15734.7|15732.8|15732.1|15736.2|15735.2|15732.7|15731.6|139
1735678200000|2024-12-31 20:50:00|15732.6|15731.9|15731.8|15730.8|15733|15732.3|15730.2|15728.9|436
1735678500000|2024-12-31 20:55:00|15731.5|15730.5|15735.6|15734.6|15738.7|15737.2|15731.2|15730.2|291
1735678800000|2024-12-31 21:00:00|15735.5|15733.9|15733.4|15731.9|15736.5|15734.3|15733.1|15730.6|125
1735679100000|2024-12-31 21:05:00|15733.6|15732.1|15733.7|15732.2|15735.1|15733.9|15733.1|15731.5|57
1735679400000|2024-12-31 21:10:00|15733.9|15732.9|15733.4|15732.4|15734.7|15733.7|15733.2|15732.2|168
1735679700000|2024-12-31 21:15:00|15733.5|15732.5|15733.3|15732.3|15734.8|15732.5|15732.7|15730.4|236
1735680000000|2024-12-31 21:20:00|15733|15732|15732.1|15731.1|15734.8|15732.4|15731.9|15729.4|318
1735680300000|2024-12-31 21:25:00|15733.6|15729.7|15732|15728.1|15733.6|15729.7|15730.5|15726.9|313
1735680600000|2024-12-31 21:30:00|15730.5|15729.5|15732.8|15728.7|15732.9|15729.6|15729.5|15727|353
1735680900000|2024-12-31 21:35:00|15732.9|15728.6|15732.7|15727.9|15734|15729.5|15732.4|15727.9|195
1735681200000|2024-12-31 21:40:00|15732.9|15727.7|15730.1|15725.3|15733.1|15728.3|15729.9|15725.3|369
1735681500000|2024-12-31 21:45:00|15730.2|15724.3|15729.4|15723.8|15730.2|15724.3|15727.5|15722|361
1735681800000|2024-12-31 21:50:00|15729.8|15724|15726.5|15720.5|15729.9|15724.2|15725.9|15719.9|229
1735682100000|2024-12-31 21:55:00|15727|15720|15724.2|15717.2|15727.7|15720.7|15724|15717|224
1735766100000|2025-01-01 21:15:00|15736|15724|15736|15724|15736|15724|15736|15724|1
1735766700000|2025-01-01 21:25:00|15735.9|15723.9|15735.9|15723.9|15735.9|15723.9|15735.9|15723.9|1
1735767000000|2025-01-01 21:30:00|15736.1|15724.1|15736|15724|15736.1|15724.1|15736|15724|2
1735767300000|2025-01-01 21:35:00|15736.1|15724.1|15736.1|15724.1|15736.1|15724.1|15736|15724|3
1735767600000|2025-01-01 21:40:00|15745.3|15733.3|15736.1|15724.1|15745.3|15733.3|15736|15724|4
1735767900000|2025-01-01 21:45:00|15736.2|15724.2|15736|15724|15736.2|15724.2|15736|15724|2
1735768200000|2025-01-01 21:50:00|15745.8|15733.8|15736.1|15724.1|15746|15734|15736|15724|40
1735768500000|2025-01-01 21:55:00|15736.6|15723.6|15730.3|15717.3|15736.6|15723.6|15730.3|15717.3|55
1735768800000|2025-01-01 22:00:00|15735.3|15722.3|15731.3|15724.3|15735.4|15726.5|15731.3|15722.3|9
1735769100000|2025-01-01 22:05:00|15731|15724|15730.5|15723.5|15731.7|15724.7|15729.2|15722.2|48
1735769400000|2025-01-01 22:10:00|15730.3|15723.3|15727.1|15720.1|15730.4|15723.4|15726.9|15719.9|88
1735769700000|2025-01-01 22:15:00|15727.2|15720.2|15727.9|15720.9|15728.3|15721.3|15727.2|15720.2|7
1735770000000|2025-01-01 22:20:00|15728.1|15721.1|15730.3|15723.3|15730.5|15723.5|15728.1|15721.1|37
1735770300000|2025-01-01 22:25:00|15730.4|15723.4|15731|15724|15731.8|15724.8|15730.1|15723.1|27
1735770600000|2025-01-01 22:30:00|15730.3|15723.3|15729.9|15722.9|15730.5|15723.5|15729.5|15722.5|23
1735770900000|2025-01-01 22:35:00|15730.1|15723.1|15731.9|15724.9|15731.9|15724.9|15729.9|15722.9|17
1735771200000|2025-01-01 22:40:00|15732|15725|15730.5|15723.5|15732.2|15725.2|15730.5|15723.5|18
1735771500000|2025-01-01 22:45:00|15731|15724|15731|15724|15731|15724|15730.3|15723.3|10
1735771800000|2025-01-01 22:50:00|15730.9|15723.9|15731.7|15724.7|15731.7|15724.7|15730.9|15723.9|24
1735772100000|2025-01-01 22:55:00|15731.8|15724.8|15731.3|15724.3|15732.6|15725.6|15731.1|15724.1|27
1735772400000|2025-01-01 23:00:00|15731.3|15724.3|15730|15723.6|15734.5|15727.5|15729.3|15722.4|101
1735772700000|2025-01-01 23:05:00|15729.5|15724.1|15731.4|15727.6|15733.5|15729.4|15728.3|15723.4|80
1735773000000|2025-01-01 23:10:00|15730.6|15726.6|15728.5|15725.2|15731.7|15728.2|15728|15724|127
1735773300000|2025-01-01 23:15:00|15728.4|15725.1|15732.6|15729.4|15733.3|15730.1|15728.3|15725.1|164
1735773600000|2025-01-01 23:20:00|15732.7|15729.5|15734|15730.4|15734.5|15731.1|15732.1|15728.6|160
1735773900000|2025-01-01 23:25:00|15734.1|15730.5|15734.7|15731.9|15735.1|15732.5|15731.5|15728.5|162
1735774200000|2025-01-01 23:30:00|15734.6|15732.1|15741.2|15738.5|15743.2|15740.1|15734.6|15732.1|413
1735774500000|2025-01-01 23:35:00|15741.3|15738.6|15744.9|15742.4|15745.4|15742.7|15741.3|15738.5|254
1735774800000|2025-01-01 23:40:00|15745|15742.5|15746.1|15743.6|15746.5|15744.3|15744.4|15741.6|157
1735775100000|2025-01-01 23:45:00|15747.1|15744.7|15750.9|15749|15750.9|15749|15747.1|15744.7|175
1735775400000|2025-01-01 23:50:00|15751.7|15749.3|15765.1|15762.4|15766.2|15763.3|15751.6|15749.2|483
1735775700000|2025-01-01 23:55:00|15765.4|15762.8|15772.1|15769.1|15780.2|15776.9|15760.1|15758|694
1735776000000|2025-01-02 00:00:00|15772.6|15769.4|15770.8|15767.7|15779.1|15776.1|15770.5|15767.1|616
1735776300000|2025-01-02 00:05:00|15770.6|15768|15770.6|15768.1|15773.2|15771|15764.7|15761.8|602
1735776600000|2025-01-02 00:10:00|15770.4|15768.4|15765.5|15763|15770.4|15768.4|15760|15757.8|526
1735776900000|2025-01-02 00:15:00|15765.4|15763.1|15758.4|15756.4|15765.9|15763.8|15756.3|15753.8|570
1735777200000|2025-01-02 00:20:00|15758.6|15756.3|15755.9|15754|15758.6|15756.4|15752.9|15750.5|354
1735777500000|2025-01-02 00:25:00|15754.8|15753|15746.5|15744.3|15756.1|15754.1|15745.4|15743.2|265
1735777800000|2025-01-02 00:30:00|15746.6|15744.4|15750.2|15748.2|15754.3|15752.4|15746.3|15744.2|473
1735778100000|2025-01-02 00:35:00|15750.3|15748|15755.2|15753|15757.1|15754.8|15750.3|15747.7|349
1735778400000|2025-01-02 00:40:00|15756.5|15753.1|15755.3|15753.2|15758.1|15755.9|15753.8|15751.5|352
1735778700000|2025-01-02 00:45:00|15755.4|15753.1|15750.9|15749|15756.9|15754.7|15750.1|15748.2|522
1735779000000|2025-01-02 00:50:00|15751|15749.1|15739.5|15735.9|15752.5|15750.4|15738.9|15735.5|661
1735779300000|2025-01-02 00:55:00|15738.8|15735.7|15744.6|15742.2|15744.7|15742.2|15730.6|15728.5|682
1735779600000|2025-01-02 01:00:00|15744.7|15742.4|15755|15753.2|15755|15753.2|15743.1|15741|659
1735779900000|2025-01-02 01:05:00|15755.9|15753.3|15753.7|15751.1|15760.8|15758.5|15753.5|15750.9|418
1735780200000|2025-01-02 01:10:00|15753.9|15751.4|15756.5|15753.8|15757.8|15755.8|15750.4|15747.9|365
1735780500000|2025-01-02 01:15:00|15756.8|15753.9|15765.4|15763.1|15765.4|15763.1|15753.7|15751.3|533
1735780800000|2025-01-02 01:20:00|15765.2|15763|15762.1|15760.3|15765.2|15763.3|15761|15759|473
1735781100000|2025-01-02 01:25:00|15762.4|15760.1|15762.1|15759.6|15763.2|15761.2|15758.7|15756.7|491
1735781400000|2025-01-02 01:30:00|15762.2|15759.9|15762.3|15759.8|15767.3|15765.3|15760.2|15758.1|395
1735781700000|2025-01-02 01:35:00|15762.1|15759.6|15760.7|15758.1|15762.3|15760|15758|15755.7|386
1735782000000|2025-01-02 01:40:00|15760.8|15757.9|15758.5|15754.7|15760.8|15758|15753.8|15751.6|314
1735782300000|2025-01-02 01:45:00|15758|15755.3|15754.5|15752.1|15760.5|15758.1|15754|15751.6|387
1735782600000|2025-01-02 01:50:00|15754.6|15752.2|15751.1|15749|15755.2|15753.1|15749.6|15747.7|367
1735782900000|2025-01-02 01:55:00|15751.2|15749.1|15752.4|15750.2|15752.7|15750.9|15750|15748.1|295
1735783200000|2025-01-02 02:00:00|15752|15749.8|15746.1|15744|15752.2|15750.1|15744.1|15742|367
1735783500000|2025-01-02 02:05:00|15746.4|15744.1|15744.7|15743|15748.1|15746.2|15743.6|15742|275
1735783800000|2025-01-02 02:10:00|15744.6|15742.8|15743.7|15741.8|15744.9|15743.2|15743|15741.2|192
1735784100000|2025-01-02 02:15:00|15743.6|15741.5|15741.5|15739.6|15745.6|15743.9|15741.4|15739.6|152
1735784400000|2025-01-02 02:20:00|15742.2|15740.6|15740.7|15738.3|15743.5|15741.7|15740.1|15738.2|219
1735784700000|2025-01-02 02:25:00|15740.6|15738.4|15737.8|15735.6|15740.9|15738.5|15736.5|15734|240
1735785000000|2025-01-02 02:30:00|15737.7|15735.5|15745.3|15743.4|15746.2|15744.1|15736.9|15734.9|246
1735785300000|2025-01-02 02:35:00|15745.4|15743.3|15742.7|15740.7|15746.2|15744.5|15741.7|15739.7|267
1735785600000|2025-01-02 02:40:00|15740.6|15738.9|15738|15736.1|15740.7|15739|15737.6|15735.7|225
1735785900000|2025-01-02 02:45:00|15737.9|15736.2|15731.6|15729.7|15738.1|15736.2|15731.6|15729.6|209
1735786200000|2025-01-02 02:50:00|15731.7|15728.5|15729.5|15727.9|15731.7|15729.7|15727.5|15726.1|193
1735786500000|2025-01-02 02:55:00|15729.4|15728.4|15729.4|15728.4|15731|15729.9|15728.5|15727.3|151
1735786800000|2025-01-02 03:00:00|15729.5|15728|15726.9|15725.2|15731.2|15729.5|15725.9|15724.2|253
1735787100000|2025-01-02 03:05:00|15727|15725.3|15720.6|15718.4|15727|15725.3|15720.6|15718.4|267
1735787400000|2025-01-02 03:10:00|15719.8|15718.5|15718.5|15716.7|15719.9|15718.5|15714.6|15712.6|215
1735787700000|2025-01-02 03:15:00|15718.3|15716.6|15721.8|15720|15721.8|15720.4|15718.1|15716.4|137
1735788000000|2025-01-02 03:20:00|15721.7|15719.9|15720.3|15718.7|15721.8|15720.1|15719.6|15718.4|105
1735788300000|2025-01-02 03:25:00|15719.9|15718.9|15720.7|15718.7|15722.6|15721.3|15719.1|15717.4|106
1735788600000|2025-01-02 03:30:00|15720.5|15718.6|15720|15718.3|15720.6|15718.7|15717.3|15715.5|145
1735788900000|2025-01-02 03:35:00|15719.9|15718.4|15725.2|15723.3|15727|15725.3|15719.3|15717.6|284
1735789200000|2025-01-02 03:40:00|15725.3|15723.4|15723.6|15721.9|15725.5|15723.8|15723.6|15721.8|172
1735789500000|2025-01-02 03:45:00|15723.5|15721.4|15723.2|15721.7|15724.1|15722.5|15721.8|15720.1|192
1735789800000|2025-01-02 03:50:00|15723.5|15721.8|15726.3|15724.1|15728.8|15727|15723.4|15721.7|194
1735790100000|2025-01-02 03:55:00|15726.1|15723.9|15717.1|15715.1|15726.1|15724.1|15717|15714.9|229
1735790400000|2025-01-02 04:00:00|15717|15715.2|15715.6|15713.9|15717.3|15715.2|15713.7|15711.8|233
1735790700000|2025-01-02 04:05:00|15715.7|15713.8|15708.3|15706.2|15715.7|15713.9|15707.7|15705.5|282
1735791000000|2025-01-02 04:10:00|15708.2|15705.9|15707.3|15705.1|15708.4|15706.2|15706|15703.8|128
1735791300000|2025-01-02 04:15:00|15707.1|15705.2|15706.9|15704.9|15709.1|15707.4|15706.7|15704.8|88
1735791600000|2025-01-02 04:20:00|15706.7|15705|15709.1|15707.4|15709.1|15707.4|15704.6|15702.7|161
1735791900000|2025-01-02 04:25:00|15709.2|15707.5|15705.7|15704.1|15710.4|15708.8|15705.6|15704|137
1735792200000|2025-01-02 04:30:00|15705.8|15704.2|15704.6|15702.7|15709.4|15707.7|15703.8|15701.6|178
1735792500000|2025-01-02 04:35:00|15704.5|15702.4|15707.1|15705.4|15709.2|15707.6|15704.3|15702.4|139
1735792800000|2025-01-02 04:40:00|15707|15706.1|15708.8|15706.8|15710.6|15708.8|15707|15705.3|160
1735793100000|2025-01-02 04:45:00|15708.7|15706.7|15708.6|15706.4|15708.9|15707|15705.9|15704.2|135
1735793400000|2025-01-02 04:50:00|15708.4|15706.5|15701.1|15699|15708.4|15706.5|15700.9|15698.9|234
1735793700000|2025-01-02 04:55:00|15701|15699.1|15703.5|15701.3|15705.6|15703.8|15700.8|15699.1|192
1735794000000|2025-01-02 05:00:00|15703.3|15701.4|15704|15702.1|15704.3|15702.9|15698.5|15697.2|268
1735794300000|2025-01-02 05:05:00|15704.1|15702.3|15704|15703|15704.5|15703.2|15702.4|15701.2|152
1735794600000|2025-01-02 05:10:00|15704.3|15702.7|15706.7|15705.1|15707.7|15705.8|15704.3|15702.7|177
1735794900000|2025-01-02 05:15:00|15706.5|15705.5|15707.8|15706.2|15707.8|15706.7|15706.3|15705|119
1735795200000|2025-01-02 05:20:00|15707.9|15706.1|15716.6|15714.9|15716.9|15715.1|15707.7|15706.1|296
1735795500000|2025-01-02 05:25:00|15716.7|15715|15716.4|15714.6|15717.8|15716.2|15713.7|15712.1|242
1735795800000|2025-01-02 05:30:00|15716.3|15714.4|15719.3|15717.6|15719.6|15718.1|15715|15713.2|285
1735796100000|2025-01-02 05:35:00|15719.2|15717.7|15719.1|15717.4|15721.4|15719.7|15718|15716.7|230
1735796400000|2025-01-02 05:40:00|15718.9|15717.6|15717.9|15716.4|15720.2|15718.7|15717.3|15715.6|234
1735796700000|2025-01-02 05:45:00|15717.5|15716.3|15719.3|15717.8|15721.6|15720.5|15717.4|15715.9|227
1735797000000|2025-01-02 05:50:00|15718.8|15717.2|15718.3|15716.7|15720.8|15719.5|15718.1|15716.7|194
1735797300000|2025-01-02 05:55:00|15718.2|15717.5|15721.3|15720.6|15721.4|15720.7|15717.8|15716.2|214
1735797600000|2025-01-02 06:00:00|15721.4|15720.7|15719.4|15717.9|15721.6|15720.9|15719|15717.9|133
1735797900000|2025-01-02 06:05:00|15719.2|15718.2|15719.5|15717.9|15720.6|15719.4|15719|15717.7|187
1735798200000|2025-01-02 06:10:00|15719.2|15718.2|15708.2|15706.6|15719.2|15718.2|15706.7|15704.9|345
1735798500000|2025-01-02 06:15:00|15708.3|15706.4|15709.6|15707.9|15710.2|15708.6|15707.8|15706.4|117
1735798800000|2025-01-02 06:20:00|15709.7|15708.1|15708.2|15706.4|15710.4|15708.9|15708.2|15706.4|111
1735799100000|2025-01-02 06:25:00|15708.5|15706.5|15686.6|15684.7|15708.5|15706.5|15685.2|15682.5|432
1735799400000|2025-01-02 06:30:00|15686.5|15684.6|15673.3|15671.2|15686.6|15684.6|15671.6|15669.6|522
1735799700000|2025-01-02 06:35:00|15674|15671.3|15677.1|15675|15678.8|15676.9|15670.3|15668.3|225
1735800000000|2025-01-02 06:40:00|15677.3|15675.2|15678.2|15676.1|15681.8|15679.5|15677.3|15675.1|294
1735800300000|2025-01-02 06:45:00|15678.4|15676.2|15677.2|15675|15680.5|15678.3|15669.3|15667.5|290
1735800600000|2025-01-02 06:50:00|15677.1|15675.2|15668.9|15666.6|15678.7|15676.5|15667.3|15665.2|418
1735800900000|2025-01-02 06:55:00|15669|15666.5|15667.8|15665.4|15674.8|15672.8|15667.7|15665.4|369
1735801200000|2025-01-02 07:00:00|15667.5|15665.1|15660.9|15659.1|15669|15666.8|15656.2|15654.4|514
1735801500000|2025-01-02 07:05:00|15661|15659.2|15665.6|15663.7|15665.8|15664.1|15657.8|15655.4|400
1735801800000|2025-01-02 07:10:00|15665.7|15663.6|15666.8|15664.9|15668.9|15667.1|15664.6|15662.6|418
1735802100000|2025-01-02 07:15:00|15666.9|15665.1|15670|15668.2|15671.5|15669.7|15666.9|15664.9|412
1735802400000|2025-01-02 07:20:00|15669.5|15667.7|15674.1|15671.8|15675.1|15673.3|15668.9|15667.1|345
1735802700000|2025-01-02 07:25:00|15674.2|15672|15673.1|15671.4|15675.3|15673.5|15669.4|15667.6|308
1735803000000|2025-01-02 07:30:00|15673.2|15671.5|15666.4|15664.5|15675.8|15674.1|15663.2|15661.3|411
1735803300000|2025-01-02 07:35:00|15666.9|15664.8|15664.6|15662.8|15667|15664.9|15662.1|15660.4|390
1735803600000|2025-01-02 07:40:00|15663.7|15661.9|15650.2|15648.5|15664|15662.1|15649.9|15647.7|562
1735803900000|2025-01-02 07:45:00|15650.1|15648.3|15649|15647.1|15651.2|15649.6|15645|15643.1|494
1735804200000|2025-01-02 07:50:00|15650.3|15647.2|15655.9|15653.9|15656.9|15655.2|15649.8|15647.2|395
1735804500000|2025-01-02 07:55:00|15656|15654|15668.7|15666.4|15670.6|15668.9|15655.9|15654|562
1735804800000|2025-01-02 08:00:00|15669.5|15667.6|15679.7|15677.6|15683.6|15681.7|15668|15665.9|791
1735805100000|2025-01-02 08:05:00|15679.6|15677.5|15670.4|15667.7|15682.8|15680.9|15668.6|15666|756
1735805400000|2025-01-02 08:10:00|15670.5|15667.9|15670.4|15668.3|15678.1|15676.2|15669.6|15667.5|443
1735805700000|2025-01-02 08:15:00|15670|15668|15663.6|15661.1|15670.2|15668|15663.1|15660.8|510
1735806000000|2025-01-02 08:20:00|15663.5|15661.3|15664|15661.7|15669.2|15667.3|15661.4|15659.5|485
1735806300000|2025-01-02 08:25:00|15663.3|15661.4|15654.4|15652.6|15663.3|15661.4|15648|15645.7|553
1735806600000|2025-01-02 08:30:00|15654.5|15652.8|15654|15651.5|15662.8|15660.4|15652.4|15650|629
1735806900000|2025-01-02 08:35:00|15653.9|15651.4|15660.6|15658.5|15663|15660.9|15651.1|15648.6|719
1735807200000|2025-01-02 08:40:00|15660.3|15658.4|15660.1|15657.9|15666|15663.8|15659.2|15657.2|583
1735807500000|2025-01-02 08:45:00|15661.4|15659.3|15671.5|15669.3|15671.5|15669.4|15657.4|15655.2|431
1735807800000|2025-01-02 08:50:00|15671.8|15669.5|15677.6|15675.5|15679|15676.9|15671.5|15669.4|454
1735808100000|2025-01-02 08:55:00|15677.8|15675.6|15679.5|15677.1|15683.9|15682|15677.8|15675.6|417
1735808400000|2025-01-02 09:00:00|15679.6|15677|15688.8|15686.9|15690.1|15688.1|15676.6|15674.3|542
1735808700000|2025-01-02 09:05:00|15688.7|15688|15683.6|15681.3|15693.1|15690.9|15683.5|15680.9|593
1735809000000|2025-01-02 09:10:00|15683.7|15681.4|15679.8|15677.7|15688.5|15686.5|15678.7|15675.9|596
1735809300000|2025-01-02 09:15:00|15680|15677.8|15680.1|15678.3|15681.3|15679.4|15677.6|15675.5|396
1735809600000|2025-01-02 09:20:00|15680|15678.2|15683.9|15681.9|15687|15685|15676.3|15674.2|396
1735809900000|2025-01-02 09:25:00|15684|15682|15683.1|15680.7|15684.1|15682.1|15680.3|15678.3|212
1735810200000|2025-01-02 09:30:00|15683.2|15680.8|15682.6|15680.5|15683.2|15680.9|15679.3|15677|257
1735810500000|2025-01-02 09:35:00|15683|15680.6|15682.4|15680|15684.9|15682.5|15681.2|15679|382
1735810800000|2025-01-02 09:40:00|15682.3|15679.9|15685.6|15683.2|15686.2|15684.4|15682|15679.8|414
1735811100000|2025-01-02 09:45:00|15685.5|15682.4|15683.9|15681.7|15687|15685.3|15683.1|15681|279
1735811400000|2025-01-02 09:50:00|15684|15681.9|15680.2|15678.1|15684.9|15683|15679.3|15677.3|372
1735811700000|2025-01-02 09:55:00|15680.1|15678.2|15680.6|15678.1|15681.7|15679.6|15679.6|15677.4|387
1735812000000|2025-01-02 10:00:00|15680.5|15678.9|15686.3|15684.5|15686.5|15684.6|15680.4|15678.2|362
1735812300000|2025-01-02 10:05:00|15686.2|15684.4|15693.7|15691.8|15695|15693.2|15686|15684.4|319
1735812600000|2025-01-02 10:10:00|15693.6|15691.7|15693.6|15691.7|15695.2|15693.3|15691.8|15689.7|306
1735812900000|2025-01-02 10:15:00|15693.5|15691.6|15696.1|15694.1|15698.8|15696.9|15693|15690.8|216
1735813200000|2025-01-02 10:20:00|15696.2|15693.9|15686.6|15683.3|15696.3|15694.2|15686.5|15683.1|425
1735813500000|2025-01-02 10:25:00|15686.5|15683.1|15688.8|15687|15691.1|15688.2|15684.6|15681.5|375
1735813800000|2025-01-02 10:30:00|15688.7|15686.9|15690.6|15688.2|15695.8|15693.2|15687.9|15686|429
1735814100000|2025-01-02 10:35:00|15690.5|15688.3|15698.6|15696.2|15699.6|15698|15690.5|15688|367
1735814400000|2025-01-02 10:40:00|15698.7|15696.3|15696.9|15694.5|15699.1|15696.5|15694.8|15692|305
1735814700000|2025-01-02 10:45:00|15696.8|15694.4|15710.4|15708.5|15713.8|15711.1|15696.8|15694.3|525
1735815000000|2025-01-02 10:50:00|15710.3|15708.4|15713.9|15711.2|15715.8|15713.2|15709.4|15707.5|522
1735815300000|2025-01-02 10:55:00|15713.8|15711.3|15714.5|15712.6|15717.2|15715.2|15711.6|15709.3|440
1735815600000|2025-01-02 11:00:00|15714.6|15712.7|15710.4|15708.6|15718.2|15716.4|15706.7|15704.5|604
1735815900000|2025-01-02 11:05:00|15710.5|15708.5|15717.3|15715|15718.1|15716|15708|15706.1|599
1735816200000|2025-01-02 11:10:00|15717.2|15715.1|15715.7|15713.5|15719.4|15717.5|15714.7|15712.5|375
1735816500000|2025-01-02 11:15:00|15715.2|15713|15716|15713.7|15717.3|15715.3|15712.4|15710.1|413
1735816800000|2025-01-02 11:20:00|15716.3|15713.6|15717.7|15715.8|15718.1|15716.1|15714.1|15711.6|371
1735817100000|2025-01-02 11:25:00|15718|15716|15727.6|15725.7|15727.9|15726.2|15717.6|15715.7|420
1735817400000|2025-01-02 11:30:00|15727.5|15725.8|15726.2|15724|15729.2|15727.2|15723.8|15721.5|345
1735817700000|2025-01-02 11:35:00|15726.1|15724.1|15725.2|15722.9|15729.1|15727|15723.8|15721.6|402
1735818000000|2025-01-02 11:40:00|15725.3|15722.8|15726.2|15724.1|15728|15725.6|15721.5|15719.4|300
1735818300000|2025-01-02 11:45:00|15726.3|15724|15719.4|15716.9|15729.7|15727.8|15719.4|15716.9|418
1735818600000|2025-01-02 11:50:00|15719.3|15717|15721.2|15719.4|15721.4|15719.6|15717.5|15715.6|477
1735818900000|2025-01-02 11:55:00|15721.3|15719.5|15722|15719.6|15725.5|15723.4|15720|15718.2|466
1735819200000|2025-01-02 12:00:00|15721.7|15719.3|15714.4|15711.9|15723.1|15720.8|15713.2|15710.6|534
1735819500000|2025-01-02 12:05:00|15714.5|15711.8|15715|15713.1|15715.8|15713.6|15711.3|15709.2|321
1735819800000|2025-01-02 12:10:00|15715.1|15713|15715|15713|15718|15715.7|15712.1|15709.9|432
1735820100000|2025-01-02 12:15:00|15713.2|15712.9|15713.2|15711.2|15715|15713.1|15711.8|15709.4|338
1735820400000|2025-01-02 12:20:00|15713.4|15711.1|15709.8|15708.2|15715.2|15713.3|15709.8|15708.2|316
1735820700000|2025-01-02 12:25:00|15710|15708.5|15715.4|15713|15715.4|15713|15708.7|15707|286
1735821000000|2025-01-02 12:30:00|15715.2|15713.8|15712.4|15710.2|15720.1|15717.9|15711.5|15709.6|433
1735821300000|2025-01-02 12:35:00|15712.3|15710.4|15714.8|15712.6|15715.6|15713.6|15712.1|15709.8|371
1735821600000|2025-01-02 12:40:00|15714.9|15712.7|15715.2|15712.8|15716.1|15714.1|15710|15707.7|478
1735821900000|2025-01-02 12:45:00|15715.1|15712.9|15711.4|15709.5|15716.3|15714.3|15710.3|15708.3|383
1735822200000|2025-01-02 12:50:00|15711.5|15709.6|15703.3|15701|15712.8|15710.8|15703.3|15701|487
1735822500000|2025-01-02 12:55:00|15703.5|15701.3|15710.2|15706.8|15713.9|15711.8|15703.5|15701.3|508
1735822800000|2025-01-02 13:00:00|15710|15706.6|15705|15702.7|15713.7|15711.1|15704.3|15702.1|484
1735823100000|2025-01-02 13:05:00|15705.2|15702.6|15700|15698|15705.4|15702.7|15698.4|15696.1|420
1735823400000|2025-01-02 13:10:00|15699.1|15698.1|15702.9|15701|15704.3|15702.4|15698.2|15695.9|346
1735823700000|2025-01-02 13:15:00|15702.8|15701.1|15697.3|15695.2|15706.3|15704|15695.3|15693.1|389
1735824000000|2025-01-02 13:20:00|15698.1|15696.2|15686.5|15684.7|15698.4|15696.2|15684.9|15683|669
1735824300000|2025-01-02 13:25:00|15686.6|15684.6|15687.7|15681.7|15688.2|15685.6|15682.7|15680.9|495
1735824600000|2025-01-02 13:30:00|15687.6|15681.6|15710.5|15708|15725|15722.9|15687.6|15681.6|947
1735824900000|2025-01-02 13:35:00|15709|15707.1|15707.2|15704.9|15713.1|15710.7|15702.6|15700.6|828
1735825200000|2025-01-02 13:40:00|15707.3|15704.7|15677.4|15675.7|15707.3|15705|15676.9|15675.1|752
1735825500000|2025-01-02 13:45:00|15677.3|15675.6|15678.4|15676.5|15682.1|15680.1|15673.5|15671.7|921
1735825800000|2025-01-02 13:50:00|15677.8|15676.6|15687.4|15685.6|15692.8|15690.4|15673.3|15670.3|767
1735826100000|2025-01-02 13:55:00|15687.5|15685.5|15684|15681.9|15689.3|15687.3|15679.8|15677.9|646
1735826400000|2025-01-02 14:00:00|15682.5|15680.4|15702|15700|15703.2|15701.3|15680.2|15678|855
1735826700000|2025-01-02 14:05:00|15702.1|15700.1|15691.9|15690.2|15702.1|15700.1|15689.8|15687.9|600
1735827000000|2025-01-02 14:10:00|15692|15690.1|15702.7|15701|15710.4|15708.6|15689.5|15687.7|787
1735827300000|2025-01-02 14:15:00|15702.9|15701.1|15686.9|15685.2|15706.1|15704.2|15686.9|15685.2|709
1735827600000|2025-01-02 14:20:00|15687|15685.3|15672.4|15670.4|15689.2|15687.1|15670.9|15669|624
1735827900000|2025-01-02 14:25:00|15671.9|15669.8|15676.7|15674.3|15678.5|15676.3|15668.7|15667.1|636
1735828200000|2025-01-02 14:30:00|15676.1|15674.2|15671.6|15669.6|15676.1|15674.2|15664.5|15662.6|803
1735828500000|2025-01-02 14:35:00|15671.9|15670|15690.6|15689|15692.1|15690.3|15671.2|15669.5|806
1735828800000|2025-01-02 14:40:00|15690.9|15689.2|15692.8|15686.8|15696.6|15694.7|15689.3|15686.4|553
1735829100000|2025-01-02 14:45:00|15692.9|15686.9|15712.2|15710.1|15712.2|15710.4|15692.7|15686.7|630
1735829400000|2025-01-02 14:50:00|15712.4|15710.8|15704.8|15703.1|15712.5|15710.9|15701.4|15699.7|663
1735829700000|2025-01-02 14:55:00|15704.9|15703|15703.7|15702|15712.1|15710.5|15703.1|15701|544
1735830000000|2025-01-02 15:00:00|15704.4|15702.3|15708.2|15705.9|15714.7|15713.5|15702.6|15700.8|973
1735830300000|2025-01-02 15:05:00|15708|15706|15700.4|15698.5|15709.7|15707.8|15696.5|15694.7|856
1735830600000|2025-01-02 15:10:00|15700.2|15698.4|15703.1|15701|15709.2|15707.1|15696.6|15694.7|683
1735830900000|2025-01-02 15:15:00|15702.9|15701.1|15685.4|15683.1|15703.1|15701.3|15680.2|15678.4|675
1735831200000|2025-01-02 15:20:00|15685.6|15684|15682.2|15679.9|15690.2|15688.1|15679.2|15677.2|1016
1735831500000|2025-01-02 15:25:00|15682.3|15679.7|15700.5|15698.7|15702.8|15700.9|15682.2|15679.7|905
1735831800000|2025-01-02 15:30:00|15700.4|15698.6|15710.9|15709.1|15711.3|15709.5|15698.2|15696.3|898
1735832100000|2025-01-02 15:35:00|15711|15709|15708.2|15705.9|15717.2|15715.4|15708|15705.7|826
1735832400000|2025-01-02 15:40:00|15708.4|15705.8|15706|15704|15710.8|15708.8|15700.4|15698.6|804
1735832700000|2025-01-02 15:45:00|15705.9|15704.1|15717|15716|15719.4|15717.9|15705.8|15703.3|738
1735833000000|2025-01-02 15:50:00|15717.2|15715.5|15713.6|15712|15719|15717.7|15707.5|15705.7|716
1735833300000|2025-01-02 15:55:00|15713.7|15712.2|15715.9|15714.3|15719.3|15717.5|15710.4|15709.3|648
1735833600000|2025-01-02 16:00:00|15715.8|15714.8|15734.6|15732.6|15738.1|15736.4|15714.2|15712.6|1152
1735833900000|2025-01-02 16:05:00|15734.9|15733.2|15739.4|15737.5|15742.8|15741.1|15734.3|15732.5|747
1735834200000|2025-01-02 16:10:00|15739.3|15737.6|15740.4|15738.9|15749.1|15747.4|15739|15737.2|724
1735834500000|2025-01-02 16:15:00|15740.5|15738.7|15740.7|15738.8|15741.7|15740.3|15735.5|15733.8|786
1735834800000|2025-01-02 16:20:00|15740.4|15738.7|15744.7|15742.7|15753.2|15751.4|15737.6|15736.1|717
1735835100000|2025-01-02 16:25:00|15744.8|15742.8|15752.4|15750.8|15752.5|15751|15744.3|15742.5|497
1735835400000|2025-01-02 16:30:00|15752.3|15750.7|15761.7|15760|15763.9|15762.9|15749.1|15747.2|702
1735835700000|2025-01-02 16:35:00|15761.8|15759.8|15763.9|15762.3|15764.7|15763.6|15756.5|15754.5|466
1735836000000|2025-01-02 16:40:00|15763.4|15761.5|15767.2|15766.2|15768.3|15767.1|15762.7|15760.8|481
1735836300000|2025-01-02 16:45:00|15767.4|15765.9|15770.9|15768.5|15776|15774.7|15767.1|15765.9|471
1735836600000|2025-01-02 16:50:00|15770.4|15768.4|15763.6|15761.8|15770.4|15768.4|15763.4|15761.5|608
1735836900000|2025-01-02 16:55:00|15763.7|15761.9|15766.4|15765.7|15767.2|15765.9|15762.4|15760.2|653
1735837200000|2025-01-02 17:00:00|15766.5|15765.8|15770.6|15768.9|15775.9|15774.5|15766.2|15765.5|456
1735837500000|2025-01-02 17:05:00|15770.8|15768.8|15760.6|15759.6|15770.8|15769|15758.6|15756.9|632
1735837800000|2025-01-02 17:10:00|15760.9|15759.3|15767.1|15765.5|15767.1|15765.9|15759.6|15758.2|575
1735838100000|2025-01-02 17:15:00|15766.9|15765.4|15772.2|15770.3|15773.3|15771.5|15762.2|15760.6|533
1735838400000|2025-01-02 17:20:00|15772.1|15770.2|15781.5|15780.5|15783.1|15781.6|15770.7|15769|556
1735838700000|2025-01-02 17:25:00|15781.4|15780.7|15778.1|15776.1|15785.6|15784.7|15777.8|15775.7|546
1735839000000|2025-01-02 17:30:00|15778.3|15776.6|15776|15774.4|15782|15781.2|15775.7|15774.3|552
1735839300000|2025-01-02 17:35:00|15775.7|15774.7|15767.2|15765.7|15777.1|15775.8|15766.7|15764.7|527
1735839600000|2025-01-02 17:40:00|15767|15766|15755.2|15753.3|15767.3|15766.1|15753.3|15752.1|557
1735839900000|2025-01-02 17:45:00|15755.1|15753.4|15755.9|15753.6|15757.3|15754.8|15750|15748.1|603
1735840200000|2025-01-02 17:50:00|15756.1|15753.7|15758.5|15756.4|15760.4|15758.6|15755|15752.6|571
1735840500000|2025-01-02 17:55:00|15758.4|15756.3|15757.6|15755.8|15760.1|15758.4|15754.6|15752.7|454
1735840800000|2025-01-02 18:00:00|15757.5|15755.7|15755.4|15753.6|15760.4|15758.5|15753.8|15752.2|563
1735841100000|2025-01-02 18:05:00|15756.2|15753.7|15763.1|15761|15764.4|15762.4|15754.3|15752.4|540
1735841400000|2025-01-02 18:10:00|15763.3|15761.2|15760.7|15758.7|15764.1|15762.1|15758.7|15757.2|375
1735841700000|2025-01-02 18:15:00|15760.5|15758.8|15750.7|15749|15760.9|15759.1|15747.6|15746.1|470
1735842000000|2025-01-02 18:20:00|15750.8|15749.1|15755|15753.4|15756.1|15754|15750.8|15749.1|375
1735842300000|2025-01-02 18:25:00|15755.1|15753.5|15756.8|15755.1|15757.5|15756|15754.9|15753.3|316
1735842600000|2025-01-02 18:30:00|15756.7|15755|15752.6|15751|15756.7|15755|15749.9|15748.5|385
1735842900000|2025-01-02 18:35:00|15752.7|15750.9|15756.4|15754.8|15757.6|15756.3|15752.7|15750.9|339
1735843200000|2025-01-02 18:40:00|15756.1|15755.1|15755|15753.3|15756.9|15755.1|15751.9|15750.1|368
1735843500000|2025-01-02 18:45:00|15754.8|15753.2|15752.4|15750.9|15755|15753.6|15750.4|15749|489
1735843800000|2025-01-02 18:50:00|15752.2|15751.2|15752.1|15751.4|15755|15753.4|15751.9|15750.5|287
1735844100000|2025-01-02 18:55:00|15753.3|15751.5|15750.4|15749.7|15754.9|15753.6|15750.4|15749.7|381
1735844400000|2025-01-02 19:00:00|15750.7|15749.2|15750.9|15749.9|15752.8|15751.6|15749.7|15748.4|276
1735844700000|2025-01-02 19:05:00|15751|15750|15751.6|15750.9|15753.2|15751.7|15748.2|15746.7|253
1735845000000|2025-01-02 19:10:00|15752.1|15750.5|15754.5|15753.5|15756|15754.8|15750.7|15749.7|257
1735845300000|2025-01-02 19:15:00|15754.8|15753.3|15759.3|15758.3|15760.7|15759.1|15754.5|15753.2|388
1735845600000|2025-01-02 19:20:00|15758.6|15757.6|15764.8|15763.3|15765.6|15764.8|15758.1|15756.9|283
1735845900000|2025-01-02 19:25:00|15764.5|15763.5|15761.3|15759.5|15764.9|15763.7|15760.9|15759.4|213
1735846200000|2025-01-02 19:30:00|15761.2|15759.6|15761|15760|15764.8|15763.5|15759.5|15758.2|454
1735846500000|2025-01-02 19:35:00|15761.8|15760.2|15759.7|15757.6|15761.9|15760.2|15759|15756.8|347
1735846800000|2025-01-02 19:40:00|15759.8|15757.4|15761.6|15760.6|15762|15760.9|15757|15755|332
1735847100000|2025-01-02 19:45:00|15761.7|15760.7|15764.2|15762.6|15764.5|15763.4|15759.8|15758.9|348
1735847400000|2025-01-02 19:50:00|15764.4|15762.5|15766.1|15764.2|15766.1|15765|15764.2|15762.5|279
1735847700000|2025-01-02 19:55:00|15765.2|15763.7|15762.4|15761.7|15768.4|15766.9|15762.4|15761.7|403
1735848000000|2025-01-02 20:00:00|15762.3|15761.6|15764.5|15763.8|15766|15765|15762.1|15761.4|293
1735848300000|2025-01-02 20:05:00|15763.5|15762.8|15760.8|15759.8|15763.5|15762.8|15760.6|15759.7|133
1735848600000|2025-01-02 20:10:00|15760.9|15759.9|15764.6|15763.6|15765.1|15763.7|15760.8|15759.9|221
1735848900000|2025-01-02 20:15:00|15764.5|15763.5|15761.9|15761.2|15764.5|15763.5|15761.1|15760.1|163
1735849200000|2025-01-02 20:20:00|15762.1|15761.4|15761.1|15760.1|15762.4|15761.4|15760.8|15759.8|125
1735849500000|2025-01-02 20:25:00|15761|15760|15759.7|15758.7|15761.7|15760.1|15759.2|15757.3|92
1735849800000|2025-01-02 20:30:00|15759.8|15758.8|15759.8|15758.8|15761.4|15760|15757.4|15756.2|225
1735850100000|2025-01-02 20:35:00|15760.2|15758.7|15761|15760|15761.6|15760.2|15759.7|15758.4|182
1735850400000|2025-01-02 20:40:00|15761.3|15759.7|15762.5|15761|15763.4|15762.4|15760.9|15759.5|85
1735850700000|2025-01-02 20:45:00|15762.6|15761.1|15762.2|15761.2|15763.8|15762.5|15761.7|15760.1|202
1735851000000|2025-01-02 20:50:00|15762.6|15761|15761.2|15760.2|15763.4|15761.9|15761.1|15760.1|187
1735851300000|2025-01-02 20:55:00|15761.1|15760.1|15763.4|15762.4|15763.4|15762.4|15760.7|15759.1|358
1735851600000|2025-01-02 21:00:00|15763.7|15762.2|15759.9|15757.9|15764.2|15762.7|15759.3|15757.7|242
1735851900000|2025-01-02 21:05:00|15759.4|15757.8|15757.8|15756.2|15759.9|15758.1|15757.2|15755.1|138
1735852200000|2025-01-02 21:10:00|15757.4|15756.1|15758.1|15756.3|15758.5|15756.5|15756.7|15755.1|245
1735852500000|2025-01-02 21:15:00|15758.2|15756.4|15760|15757.9|15760.1|15758.2|15758.2|15756.1|153
1735852800000|2025-01-02 21:20:00|15759.9|15758.3|15760.1|15758.6|15760.2|15758.9|15758.7|15756.6|156
1735853100000|2025-01-02 21:25:00|15760.2|15758.9|15757.5|15755.5|15760.2|15758.9|15756.6|15754.9|193
1735853400000|2025-01-02 21:30:00|15757.6|15754.9|15757.6|15755.6|15759.4|15757|15757|15754.8|219
1735853700000|2025-01-02 21:35:00|15757.7|15755.5|15757.3|15754.8|15758.1|15755.8|15756.8|15754.7|137
1735854000000|2025-01-02 21:40:00|15757.1|15754.7|15753.8|15751.2|15757.3|15754.8|15752.6|15750.4|141
1735854300000|2025-01-02 21:45:00|15753.7|15751.1|15754.6|15751.4|15755.1|15751.7|15753.5|15750.1|568
1735854600000|2025-01-02 21:50:00|15754.7|15751.6|15756|15752.4|15757.3|15753.1|15754.2|15751|146
1735854900000|2025-01-02 21:55:00|15756.5|15751.9|15754.7|15747.7|15756.7|15751.9|15752.8|15745.8|256
1735855200000|2025-01-02 22:00:00|15753.8|15746.8|15754.3|15747.3|15755.6|15748.6|15753.8|15746.8|5
1735855500000|2025-01-02 22:05:00|15754.2|15747.2|15754.2|15747.2|15754.2|15747.2|15754.2|15747.2|1
1735855800000|2025-01-02 22:10:00|15754.1|15747.1|15750.8|15743.8|15754.3|15747.3|15750.8|15743.8|24
1735856100000|2025-01-02 22:15:00|15751.1|15744.1|15751.1|15744.1|15751.1|15744.1|15751.1|15744.1|1
1735856400000|2025-01-02 22:20:00|15751.2|15744.2|15750|15743|15751.2|15744.2|15750|15743|10
1735856700000|2025-01-02 22:25:00|15750.1|15743.1|15750.1|15743.1|15750.2|15743.2|15750|15743|15
1735857000000|2025-01-02 22:30:00|15750.3|15743.3|15750.1|15743.1|15750.6|15743.6|15749.3|15742.3|18
1735857300000|2025-01-02 22:35:00|15749.3|15742.3|15750|15743|15750.3|15743.3|15749.3|15742.3|4
1735857600000|2025-01-02 22:40:00|15749.9|15742.9|15750|15743|15750.2|15743.2|15749.8|15742.8|11
1735858200000|2025-01-02 22:50:00|15749.7|15742.7|15749.7|15742.7|15749.7|15742.7|15749.7|15742.7|1
1735858500000|2025-01-02 22:55:00|15749.2|15743.2|15749.2|15743.2|15749.2|15743.2|15749.2|15743.2|1
1735858800000|2025-01-02 23:00:00|15748.8|15742.4|15751.7|15746.8|15753.5|15748.6|15748.4|15742.1|104
1735859100000|2025-01-02 23:05:00|15751.2|15747.3|15752.8|15749.6|15753.1|15750|15750.5|15746.8|46
1735859400000|2025-01-02 23:10:00|15753|15749.5|15751.6|15747.8|15754.2|15749.8|15751.6|15747.3|59
1735859700000|2025-01-02 23:15:00|15751.3|15747.7|15753.2|15750.6|15754.2|15751.7|15750.9|15747.6|198
1735860000000|2025-01-02 23:20:00|15753.1|15750.5|15754.1|15751.7|15754.2|15751.9|15752.1|15749.4|93
1735860300000|2025-01-02 23:25:00|15754|15751.8|15755.6|15753.4|15755.8|15753.4|15753.7|15751.1|85
1735860600000|2025-01-02 23:30:00|15755.7|15753.3|15754.2|15752|15756.7|15754.6|15754.1|15752|130
1735860900000|2025-01-02 23:35:00|15754.1|15752.1|15757.4|15755.6|15757.5|15755.7|15754.1|15752.1|41
1735861200000|2025-01-02 23:40:00|15757.3|15755.5|15756.4|15754.5|15757.4|15755.5|15756.1|15754.1|61
1735861500000|2025-01-02 23:45:00|15756.5|15754.4|15749.2|15746.8|15757.5|15755.6|15749.2|15746.8|172
1735861800000|2025-01-02 23:50:00|15749.1|15746.9|15739.1|15737|15749.1|15746.9|15738.7|15736.6|289
1735862100000|2025-01-02 23:55:00|15739.2|15736.9|15736.9|15734.8|15740.3|15738.1|15736.6|15734.5|210
1735862400000|2025-01-03 00:00:00|15737.1|15735.1|15732.9|15730.3|15737.9|15735.6|15730|15727.5|330
1735862700000|2025-01-03 00:05:00|15732.1|15730.2|15732.1|15730.1|15733.8|15731.6|15728.6|15726.1|458
1735863000000|2025-01-03 00:10:00|15732.2|15730.2|15735.6|15733.5|15736.8|15734.7|15731.9|15729.8|423
1735863300000|2025-01-03 00:15:00|15735.5|15733.4|15732.2|15730.2|15737.9|15735.8|15732|15730|470
1735863600000|2025-01-03 00:20:00|15732.4|15730.3|15733.5|15731.1|15735.2|15732.8|15732.4|15730.2|260
1735863900000|2025-01-03 00:25:00|15733.6|15731.2|15734.4|15732.4|15735.4|15733.5|15731|15728.9|365
1735864200000|2025-01-03 00:30:00|15735.4|15732.5|15736.6|15734.6|15736.6|15734.9|15731|15729|216
1735864500000|2025-01-03 00:35:00|15736.7|15734.8|15739.4|15737.3|15739.6|15737.5|15734.9|15732.9|396
1735864800000|2025-01-03 00:40:00|15739.5|15737.4|15737.3|15735.6|15741.3|15739.3|15737.2|15735.2|215
1735865100000|2025-01-03 00:45:00|15737.4|15734.9|15732|15730.2|15737.4|15735.6|15731.2|15729.2|180
1735865400000|2025-01-03 00:50:00|15731.9|15730.1|15727|15723.4|15732.9|15731.1|15724.7|15722.7|457
1735865700000|2025-01-03 00:55:00|15726.6|15723.3|15722.2|15720.4|15728.4|15726.6|15718.8|15716.8|689
1735866000000|2025-01-03 01:00:00|15722.4|15720.5|15724.5|15722.5|15724.8|15722.6|15719.8|15718|478
1735866300000|2025-01-03 01:05:00|15724.6|15722.4|15728.2|15726.3|15728.3|15726.4|15721|15719|373
1735866600000|2025-01-03 01:10:00|15728.4|15726.5|15726.7|15724.7|15728.7|15726.8|15725.8|15724.2|258
1735866900000|2025-01-03 01:15:00|15726.8|15725.4|15728.6|15726.7|15730.5|15728.5|15724.9|15722.8|340
1735867200000|2025-01-03 01:20:00|15728.3|15726.6|15733.6|15731.6|15735|15732.8|15728.2|15726.3|260
1735867500000|2025-01-03 01:25:00|15733.7|15731.7|15735.6|15733.5|15737|15735.1|15733.4|15731.3|161
1735867800000|2025-01-03 01:30:00|15735.7|15733.6|15737.1|15735.3|15737.2|15735.3|15734.1|15731.9|173
1735868100000|2025-01-03 01:35:00|15737.3|15735.4|15740|15737.8|15741.8|15739.6|15737.2|15735.2|229
1735868400000|2025-01-03 01:40:00|15739.9|15738|15738.3|15736.3|15740.1|15738|15736.6|15734.2|243
1735868700000|2025-01-03 01:45:00|15738.4|15736.2|15735.8|15733.8|15738.4|15736.6|15735.4|15733.4|182
1735869000000|2025-01-03 01:50:00|15735.9|15733.7|15734.8|15733|15736.7|15734.6|15734.5|15732.5|232
1735869300000|2025-01-03 01:55:00|15734.7|15733.1|15729.7|15727.4|15735.1|15733.1|15728.2|15726.2|300
1735869600000|2025-01-03 02:00:00|15728.8|15727.3|15727.8|15726|15731.4|15729.5|15727.3|15725.3|375
1735869900000|2025-01-03 02:05:00|15727.7|15725.9|15729.3|15727.6|15731.6|15729.6|15727.3|15725.6|258
1735870200000|2025-01-03 02:10:00|15730|15728.1|15733|15731|15733.1|15731.1|15729.3|15727.6|290
1735870500000|2025-01-03 02:15:00|15732.9|15730.9|15735.5|15733.7|15735.7|15734|15731.9|15730.1|243
1735870800000|2025-01-03 02:20:00|15735.4|15733.8|15734.6|15732.7|15736.7|15734.9|15732|15730.3|230
1735871100000|2025-01-03 02:25:00|15734.2|15732.6|15731.8|15730.1|15734.9|15732.8|15731.7|15729.9|284
1735871400000|2025-01-03 02:30:00|15731.6|15729.9|15730.8|15728.9|15731.8|15730.2|15730|15728.2|367
1735871700000|2025-01-03 02:35:00|15731.6|15729.6|15735.2|15733.4|15736|15734.2|15730.8|15729.1|197
1735872000000|2025-01-03 02:40:00|15735.4|15733.5|15730.4|15728.6|15735.8|15733.8|15730|15728.2|208
1735872300000|2025-01-03 02:45:00|15730.3|15728.1|15726.7|15725.1|15730.3|15728.3|15726.1|15724.3|202
1735872600000|2025-01-03 02:50:00|15728|15726.3|15731.6|15729.5|15731.8|15729.7|15727|15725.3|327
1735872900000|2025-01-03 02:55:00|15732|15730.2|15732.3|15730.8|15734.9|15733.3|15730.8|15729.1|370
1735873200000|2025-01-03 03:00:00|15732|15731|15729.6|15728|15732.5|15731|15728.1|15726.3|290
1735873500000|2025-01-03 03:05:00|15729.5|15727.9|15728.1|15726.4|15730.4|15728.6|15726.9|15725.2|257
1735873800000|2025-01-03 03:10:00|15728.2|15726.2|15729.1|15726.9|15729.5|15727.8|15728.1|15726.2|286
1735874100000|2025-01-03 03:15:00|15729|15727|15731.9|15729.6|15732.5|15730.6|15728.7|15726.8|329
1735874400000|2025-01-03 03:20:00|15731.8|15729.7|15735.6|15733.6|15735.6|15733.6|15731|15729.1|212
1735874700000|2025-01-03 03:25:00|15735.8|15733.7|15738.2|15736.4|15739.7|15737.9|15734|15732.2|251
1735875000000|2025-01-03 03:30:00|15738.1|15736.5|15739.5|15737.9|15740.4|15739.1|15736.8|15735.4|189
1735875300000|2025-01-03 03:35:00|15739.6|15738|15737.5|15735.7|15740.4|15739.1|15737.1|15735.6|223
1735875600000|2025-01-03 03:40:00|15737.4|15735.5|15739.8|15738.1|15739.9|15738.4|15737.1|15735.3|172
1735875900000|2025-01-03 03:45:00|15739.7|15738|15745.4|15743.8|15745.9|15744.2|15739.7|15738|196
1735876200000|2025-01-03 03:50:00|15745.5|15743.7|15744.1|15742.5|15746.8|15745.5|15743.1|15741.2|135
1735876500000|2025-01-03 03:55:00|15744|15742.8|15732|15730.1|15744.5|15743.1|15720.6|15717.6|411
1735876800000|2025-01-03 04:00:00|15732.1|15730.1|15729.4|15727.8|15735.9|15734.2|15726.3|15724.3|542
1735877100000|2025-01-03 04:05:00|15730.5|15727.9|15733.4|15731.6|15735.3|15734.3|15730.4|15727.7|404
1735877400000|2025-01-03 04:10:00|15733.2|15731.5|15732.1|15730.3|15733.6|15731.9|15729.8|15727.9|495
1735877700000|2025-01-03 04:15:00|15732|15730.2|15734.4|15732.7|15734.7|15733|15730.4|15728.5|348
1735878000000|2025-01-03 04:20:00|15734.5|15732.8|15737|15735.4|15737.6|15736.3|15733.1|15731.3|364
1735878300000|2025-01-03 04:25:00|15736.9|15735.2|15738.2|15736.5|15739.6|15738.3|15736.5|15734.8|325
1735878600000|2025-01-03 04:30:00|15738.6|15736.8|15735.3|15733.4|15739|15737.1|15735.3|15733.4|173
1735878900000|2025-01-03 04:35:00|15735.2|15733.3|15735.6|15733.6|15735.7|15733.8|15733.9|15731.9|188
1735879200000|2025-01-03 04:40:00|15735.7|15733.7|15735.6|15733.7|15737.1|15735.2|15735.3|15733.6|130
1735879500000|2025-01-03 04:45:00|15735.7|15733.6|15734.1|15732.6|15735.7|15733.6|15733|15731.3|178
1735879800000|2025-01-03 04:50:00|15733.9|15732.9|15732.7|15730.9|15735.5|15733.9|15732.1|15730.4|303
1735880100000|2025-01-03 04:55:00|15732.8|15731|15729.4|15727.6|15732.8|15731|15728.8|15726.9|252
1735880400000|2025-01-03 05:00:00|15729.5|15727.5|15728.7|15726.8|15729.6|15727.6|15725.4|15723.4|305
1735880700000|2025-01-03 05:05:00|15728.8|15726.9|15733|15730.8|15733.3|15731.6|15728.4|15726.7|333
1735881000000|2025-01-03 05:10:00|15733.1|15730.9|15734.7|15732.9|15735.5|15733.5|15732.9|15730.9|353
1735881300000|2025-01-03 05:15:00|15734.7|15733.1|15735.8|15734.1|15736.4|15734.6|15734.4|15733|250
1735881600000|2025-01-03 05:20:00|15735.7|15734|15732.2|15730.5|15735.8|15734.2|15730.4|15728.7|478
1735881900000|2025-01-03 05:25:00|15732.1|15730.6|15729.7|15728.1|15732.3|15730.6|15729.1|15727.5|384
1735882200000|2025-01-03 05:30:00|15729.9|15727.8|15731|15728.7|15731.5|15729.3|15727.1|15725.1|297
1735882500000|2025-01-03 05:35:00|15731.2|15728.9|15731.7|15729.7|15732.5|15730.8|15729|15727.1|205
1735882800000|2025-01-03 05:40:00|15731.8|15729.6|15729.2|15727.3|15732|15729.8|15728.3|15726.4|219
1735883100000|2025-01-03 05:45:00|15728.3|15726.5|15729.2|15727.4|15729.5|15727.8|15727.6|15725.7|131
1735883400000|2025-01-03 05:50:00|15729.3|15727.3|15730.9|15729.2|15732.5|15730.8|15728.3|15726.5|149
1735883700000|2025-01-03 05:55:00|15731.1|15729.3|15731|15729.4|15732.5|15731.2|15730.7|15729.1|221
1735884000000|2025-01-03 06:00:00|15730.3|15728.8|15728.5|15726.8|15730.3|15728.8|15728|15726.3|168
1735884300000|2025-01-03 06:05:00|15728.4|15726.9|15724.8|15723.2|15728.4|15726.9|15724.6|15723.1|117
1735884600000|2025-01-03 06:10:00|15724.7|15723.7|15728.4|15726|15728.5|15726.4|15724.7|15723.5|248
1735884900000|2025-01-03 06:15:00|15728|15726.1|15726.2|15724|15729.4|15727.7|15725.9|15723.6|212
1735885200000|2025-01-03 06:20:00|15726.3|15723.7|15727.5|15725.4|15728.6|15726.6|15725|15723.1|204
1735885500000|2025-01-03 06:25:00|15727.4|15725.5|15726.6|15724.8|15728.6|15726.6|15725.2|15723.4|185
1735885800000|2025-01-03 06:30:00|15726.5|15724.6|15727.2|15725.1|15727.3|15725.6|15725.8|15723.8|171
1735886100000|2025-01-03 06:35:00|15727.3|15725.2|15721|15719.4|15728.6|15726.5|15721|15719.4|150
1735886400000|2025-01-03 06:40:00|15721.1|15719.3|15724|15722.1|15726.1|15724.4|15720.9|15719.3|206
1735886700000|2025-01-03 06:45:00|15723.7|15722|15722.5|15721.5|15723.7|15722.1|15720.7|15719.6|147
1735887000000|2025-01-03 06:50:00|15722.6|15721.6|15718.1|15716.1|15723.7|15722|15718.1|15716|231
1735887300000|2025-01-03 06:55:00|15718|15716.2|15718.3|15716.4|15719.2|15717.4|15714.3|15712.6|260
1735887600000|2025-01-03 07:00:00|15717.9|15715.8|15709.2|15708.2|15719.4|15717.9|15708|15706.8|335
1735887900000|2025-01-03 07:05:00|15709.5|15707.9|15707.8|15706.8|15712.5|15710.6|15705.8|15704.5|343
1735888200000|2025-01-03 07:10:00|15708|15706.5|15705.5|15704.5|15708.8|15706.9|15704.7|15703.5|217
1735888500000|2025-01-03 07:15:00|15706|15705|15717.8|15716.1|15721.9|15719.9|15705.5|15704.4|880
1735888800000|2025-01-03 07:20:00|15717.9|15716.3|15716.3|15714.5|15721.1|15719|15715|15713.2|601
1735889100000|2025-01-03 07:25:00|15716.1|15714.7|15723.1|15721.5|15723.6|15722.3|15715.9|15714.6|389
1735889400000|2025-01-03 07:30:00|15723.3|15721.4|15723.4|15721.7|15726.4|15724.6|15721.5|15720|476
1735889700000|2025-01-03 07:35:00|15723.5|15721.6|15726.1|15724.3|15726.4|15724.9|15722.4|15720.6|333
1735890000000|2025-01-03 07:40:00|15726|15724.4|15721.1|15719.4|15727.2|15726|15721|15719.4|297
1735890300000|2025-01-03 07:45:00|15720.9|15719.5|15715.2|15713.4|15722.2|15720.4|15714.8|15713.3|339
1735890600000|2025-01-03 07:50:00|15715.1|15713.3|15710|15708.3|15715.2|15713.5|15709.3|15707.4|383
1735890900000|2025-01-03 07:55:00|15710.3|15708.4|15714.8|15712.9|15715|15713.4|15710.2|15708.4|499
1735891200000|2025-01-03 08:00:00|15714.7|15712.8|15718.4|15717.4|15719.9|15718.1|15713.6|15712.3|604
1735891500000|2025-01-03 08:05:00|15718.6|15717|15718.6|15717|15721.6|15720.1|15716.3|15714.8|516
1735891800000|2025-01-03 08:10:00|15717.9|15717.1|15726.9|15725.9|15727.5|15726.3|15717.4|15716|480
1735892100000|2025-01-03 08:15:00|15727.2|15725.6|15730.7|15729.7|15731.1|15729.7|15725.7|15724.3|448
1735892400000|2025-01-03 08:20:00|15731|15729.4|15732.7|15730.6|15734.8|15733.1|15730.6|15729.1|396
1735892700000|2025-01-03 08:25:00|15732.6|15730.5|15732.2|15730.4|15738.3|15737|15731.8|15730.3|245
1735893000000|2025-01-03 08:30:00|15732.1|15730.5|15730.7|15728.9|15734.9|15733.1|15728.8|15727.2|307
1735893300000|2025-01-03 08:35:00|15731|15729.4|15735.9|15734.2|15737.8|15736.1|15729.8|15728.2|349
1735893600000|2025-01-03 08:40:00|15735.8|15734.1|15739.7|15738|15743.4|15741.6|15735.8|15733.9|362
1735893900000|2025-01-03 08:45:00|15739.5|15737.9|15735.9|15734.2|15740.9|15739.3|15735.3|15733.3|328
1735894200000|2025-01-03 08:50:00|15735.6|15734.1|15734.1|15732.1|15735.9|15734.2|15733.1|15731.2|122
1735894500000|2025-01-03 08:55:00|15733.7|15731.8|15733.7|15732.7|15737.9|15735.7|15732.7|15730.9|300
1735894800000|2025-01-03 09:00:00|15733.9|15732.3|15728.4|15727.4|15734.5|15732.7|15728.4|15727.1|466
1735895100000|2025-01-03 09:05:00|15728.3|15727.3|15729.2|15727.6|15733.4|15731.7|15728.3|15727|386
1735895400000|2025-01-03 09:10:00|15729.3|15727.7|15719.7|15718.1|15729.5|15727.7|15717.4|15715.8|475
1735895700000|2025-01-03 09:15:00|15719.6|15718|15717.8|15716.2|15724|15722.3|15717.8|15716.2|456
1735896000000|2025-01-03 09:20:00|15717.7|15716.1|15716.5|15714.9|15717.7|15716.3|15709.5|15708.4|415
1735896300000|2025-01-03 09:25:00|15716.4|15714.8|15723.4|15721|15723.9|15721.4|15716.2|15714.6|213
1735896600000|2025-01-03 09:30:00|15723.5|15721.1|15718.7|15716.5|15723.6|15721.2|15717.9|15716.3|254
1735896900000|2025-01-03 09:35:00|15718.6|15716.4|15722.5|15720.8|15723.8|15721.2|15717.7|15715.9|522
1735897200000|2025-01-03 09:40:00|15722.6|15720.7|15726.3|15724.6|15727.3|15725.5|15722.6|15720.7|373
1735897500000|2025-01-03 09:45:00|15726.2|15724.5|15723.4|15721.8|15726.2|15724.5|15723.1|15721.7|368
1735897800000|2025-01-03 09:50:00|15723.3|15721.6|15726.2|15724.5|15726.6|15725.1|15723.1|15721.6|360
1735898100000|2025-01-03 09:55:00|15726.1|15724.4|15726.3|15724.8|15728.7|15727|15726|15724.2|320
1735898400000|2025-01-03 10:00:00|15726.1|15724.7|15722.5|15720.9|15726.1|15724.9|15717.6|15716.6|338
1735898700000|2025-01-03 10:05:00|15722.4|15720.7|15723.6|15721.8|15723.7|15722.3|15721|15719.3|315
1735899000000|2025-01-03 10:10:00|15723.5|15721.6|15726|15724.4|15728.6|15726.9|15723.2|15721.3|275
1735899300000|2025-01-03 10:15:00|15725.8|15724.1|15725|15723.1|15727.5|15725.7|15724.8|15722.5|214
1735899600000|2025-01-03 10:20:00|15724.8|15722.5|15724|15721.9|15725.1|15723|15721.4|15719.4|223
1735899900000|2025-01-03 10:25:00|15723.8|15721.8|15728.6|15726.3|15728.9|15726.7|15721.5|15719.1|248
1735900200000|2025-01-03 10:30:00|15728.5|15725.8|15727.3|15725.6|15729.9|15727.9|15726.6|15725|370
1735900500000|2025-01-03 10:35:00|15727.5|15725.5|15729.5|15727.6|15729.9|15728|15726.6|15725|357
1735900800000|2025-01-03 10:40:00|15729.4|15727.7|15733.4|15731.6|15736|15734.2|15729.4|15727.6|238
1735901100000|2025-01-03 10:45:00|15733.2|15731.6|15735.8|15735.1|15737.3|15736.1|15731.2|15729.5|325
1735901400000|2025-01-03 10:50:00|15735.7|15735|15735.1|15733.4|15739.3|15737.8|15734.1|15733.1|381
1735901700000|2025-01-03 10:55:00|15735|15733.5|15738.3|15736.7|15738.5|15737.4|15734.1|15733.1|425
1735902000000|2025-01-03 11:00:00|15738.7|15736.7|15737.4|15735.3|15739.4|15738|15736.2|15734.2|244
1735902300000|2025-01-03 11:05:00|15737.3|15735.5|15735|15732.4|15737.4|15735.5|15734.6|15732.3|308
1735902600000|2025-01-03 11:10:00|15735.1|15732.3|15739.7|15737.8|15739.7|15738.4|15734|15731.6|403
1735902900000|2025-01-03 11:15:00|15739.5|15737.7|15735.7|15733.9|15739.5|15737.7|15734.4|15732.4|246
1735903200000|2025-01-03 11:20:00|15735.8|15733.8|15728.6|15726|15735.8|15733.8|15728.4|15726|258
1735903500000|2025-01-03 11:25:00|15728.7|15725.9|15727.5|15725.6|15729|15726.4|15724.3|15722|288
1735903800000|2025-01-03 11:30:00|15727.4|15725.3|15728.4|15726.7|15728.4|15726.7|15725.8|15724|301
1735904100000|2025-01-03 11:35:00|15728.2|15726.5|15726.3|15724.4|15728.5|15726.8|15723.7|15721.4|272
1735904400000|2025-01-03 11:40:00|15726.4|15724.5|15726.8|15725|15728.1|15726.3|15724.7|15723|244
1735904700000|2025-01-03 11:45:00|15726.7|15724.9|15722.2|15719.9|15726.8|15725.1|15722.1|15719.9|215
1735905000000|2025-01-03 11:50:00|15722|15720|15723.4|15721.8|15724.8|15723|15721.5|15719.6|212
1735905300000|2025-01-03 11:55:00|15723.5|15721.7|15725.6|15724.1|15725.7|15724.3|15723.1|15721.4|235
1735905600000|2025-01-03 12:00:00|15725.7|15724|15726|15724.4|15726.7|15725.2|15722.9|15721.7|318
1735905900000|2025-01-03 12:05:00|15725.9|15723.1|15723.1|15722.1|15725.9|15723.5|15722.3|15720.7|304
1735906200000|2025-01-03 12:10:00|15723.5|15721.9|15722.1|15720.6|15724.8|15723.5|15721.3|15720.3|241
1735906500000|2025-01-03 12:15:00|15721.9|15720.9|15716.4|15714.7|15722.1|15721|15712.8|15711.2|263
1735906800000|2025-01-03 12:20:00|15716.3|15714.5|15714.9|15713.3|15719.9|15718|15714.5|15712.8|301
1735907100000|2025-01-03 12:25:00|15715.1|15713.5|15711.5|15710.5|15716.3|15714.8|15711.5|15710.3|213
1735907400000|2025-01-03 12:30:00|15711.4|15710.4|15707.3|15706.3|15712.7|15710.8|15707.1|15705.7|235
1735907700000|2025-01-03 12:35:00|15707.4|15706.4|15713.1|15711.5|15715.5|15713.6|15707|15705.9|313
1735908000000|2025-01-03 12:40:00|15713|15711.4|15710.9|15709.2|15713.2|15711.7|15710.4|15708.7|258
1735908300000|2025-01-03 12:45:00|15711.2|15709.4|15714.9|15713.2|15716.5|15714.7|15711|15709.3|295
1735908600000|2025-01-03 12:50:00|15714.8|15713.1|15714.8|15713.2|15715.7|15714.1|15710.4|15708.8|283
1735908900000|2025-01-03 12:55:00|15714.7|15713|15717.5|15715.8|15720.5|15718.9|15714|15712.2|383
1735909200000|2025-01-03 13:00:00|15717.6|15715.6|15705.4|15703.9|15717.9|15716.5|15703.4|15701.8|495
1735909500000|2025-01-03 13:05:00|15705.2|15704.2|15709|15707|15709.2|15707.2|15703.9|15702.4|610
1735909800000|2025-01-03 13:10:00|15709.2|15707.3|15714.1|15712.3|15715.2|15713.3|15706.9|15705|487
1735910100000|2025-01-03 13:15:00|15714|15712.1|15719.7|15718|15720.2|15719|15713.6|15711.3|527
1735910400000|2025-01-03 13:20:00|15719.8|15717.8|15721.1|15719.3|15723.9|15722.1|15717.8|15715.4|428
1735910700000|2025-01-03 13:25:00|15721|15719.4|15718.7|15716.9|15723.3|15721.7|15718.5|15716.6|376
1735911000000|2025-01-03 13:30:00|15718.8|15717.1|15713.6|15712|15719.9|15718.2|15711.3|15709.6|383
1735911300000|2025-01-03 13:35:00|15712.6|15711.1|15716.3|15714.7|15717.6|15715.7|15711.2|15709.7|397
1735911600000|2025-01-03 13:40:00|15716.5|15714.6|15717.8|15716.1|15720.1|15718.7|15716.2|15714.4|394
1735911900000|2025-01-03 13:45:00|15717.6|15715.9|15718.8|15717.3|15719.8|15718.1|15716.6|15715.2|243
1735912200000|2025-01-03 13:50:00|15719|15717.2|15723.4|15721.8|15724.1|15722.4|15717.9|15716.1|393
1735912500000|2025-01-03 13:55:00|15723.3|15721.7|15719.8|15717.9|15725|15723.3|15719.8|15717.8|322
1735912800000|2025-01-03 14:00:00|15719.9|15717.5|15721.2|15719.5|15723.1|15721.3|15718.6|15716.7|386
1735913100000|2025-01-03 14:05:00|15721.3|15719.3|15725.2|15722.6|15726.7|15725.4|15718.7|15716.8|358
1735913400000|2025-01-03 14:10:00|15725.3|15723.7|15724.9|15723.1|15727.6|15726.7|15721.1|15719.3|394
1735913700000|2025-01-03 14:15:00|15724.1|15722.2|15723.4|15721.7|15727.4|15725.5|15722.1|15720.5|281
1735914000000|2025-01-03 14:20:00|15723.6|15721.8|15727.1|15725.4|15729.2|15727.9|15723.5|15721.8|412
1735914300000|2025-01-03 14:25:00|15727|15725.5|15728.2|15726.3|15730|15729|15724.5|15722.9|450
1735914600000|2025-01-03 14:30:00|15727.8|15726|15726.7|15724.9|15731.2|15729.5|15726.2|15724.3|550
1735914900000|2025-01-03 14:35:00|15727.1|15725.1|15727.9|15726.9|15729.3|15727.9|15725.1|15723.7|462
1735915200000|2025-01-03 14:40:00|15727.7|15726.7|15724.6|15722.6|15732|15730.7|15724.1|15721.7|491
1735915500000|2025-01-03 14:45:00|15724.5|15722.4|15719.5|15718.5|15726|15724.4|15719.2|15718|416
1735915800000|2025-01-03 14:50:00|15719.8|15718.2|15719.6|15717.2|15722.2|15721.1|15714.8|15713.5|585
1735916100000|2025-01-03 14:55:00|15719.7|15717.3|15715.9|15709.9|15724.6|15723|15713.8|15709.9|426
1735916400000|2025-01-03 15:00:00|15728|15722|15726.8|15725|15735.7|15732.8|15722.9|15716.9|971
1735916700000|2025-01-03 15:05:00|15726.5|15724.5|15733|15731.5|15733.7|15732.7|15717.6|15716.3|880
1735917000000|2025-01-03 15:10:00|15732.9|15731.4|15744|15742.5|15745.1|15744.1|15730.4|15729.3|893
1735917300000|2025-01-03 15:15:00|15743.9|15742.9|15741.9|15740.3|15746.4|15745.2|15739.1|15737.7|659
1735917600000|2025-01-03 15:20:00|15741.8|15740.2|15736.3|15735.3|15741.9|15740.3|15734.5|15732.9|584
1735917900000|2025-01-03 15:25:00|15736.2|15735.2|15743.9|15741.8|15745.3|15743.5|15735.8|15734.5|648
1735918200000|2025-01-03 15:30:00|15743.6|15741.6|15745.4|15743.7|15750.2|15747.9|15741.3|15739.4|835
1735918500000|2025-01-03 15:35:00|15744|15743|15739.2|15737.5|15746.3|15744.6|15739.2|15737.5|746
1735918800000|2025-01-03 15:40:00|15738.9|15737.4|15742.9|15741.9|15745.8|15744.6|15738.4|15736.7|513
1735919100000|2025-01-03 15:45:00|15743.2|15741.7|15743.2|15741.5|15747.7|15746.5|15743|15741.4|531
1735919400000|2025-01-03 15:50:00|15743.3|15741.4|15739.3|15737.8|15743.6|15742.2|15738.6|15737.1|507
1735919700000|2025-01-03 15:55:00|15739|15738|15740.7|15739.1|15745|15744|15738|15736.4|636
1735920000000|2025-01-03 16:00:00|15740.4|15738.9|15737.2|15735.7|15741.4|15739.3|15734.3|15733.1|480
1735920300000|2025-01-03 16:05:00|15736.1|15735.6|15735.9|15734.2|15736.1|15735.6|15732.6|15730.5|179
1735920600000|2025-01-03 16:10:00|15735.6|15734.3|15739.6|15737.8|15740.5|15738.6|15734.9|15733.8|336
1735920900000|2025-01-03 16:15:00|15739.1|15738.1|15735.2|15734.2|15739.6|15738.1|15733.9|15732.8|446
1735921200000|2025-01-03 16:20:00|15735.3|15734.3|15737.2|15736.2|15739.6|15737.9|15735.3|15734.3|361
1735921500000|2025-01-03 16:25:00|15737.7|15735.9|15735.5|15734.5|15739.1|15737.6|15735|15733.8|410
1735921800000|2025-01-03 16:30:00|15735.9|15734.3|15732.5|15730.8|15736|15734.7|15731.5|15730.6|294
1735922100000|2025-01-03 16:35:00|15732.4|15731|15723.6|15722|15732.4|15731|15721.3|15719.9|277
1735922400000|2025-01-03 16:40:00|15723.5|15721.9|15723.5|15721.9|15726.3|15724.8|15722|15720.9|213
1735922700000|2025-01-03 16:45:00|15723.1|15722.1|15726.8|15725.1|15728.4|15727|15722.5|15720.9|232
1735923000000|2025-01-03 16:50:00|15726.7|15725|15728.4|15726.7|15729.4|15727.9|15726.4|15724.8|184
1735923300000|2025-01-03 16:55:00|15728.3|15726.9|15721.4|15719.9|15728.4|15726.9|15720.8|15719.6|282
1735923600000|2025-01-03 17:00:00|15721|15720|15701.4|15700.4|15721.8|15720.8|15701.3|15700.4|329
1735923900000|2025-01-03 17:05:00|15701.3|15700.3|15698.8|15697|15708.1|15705.2|15696.8|15695.4|451
1735924200000|2025-01-03 17:10:00|15698.4|15697.4|15695.4|15692.5|15699.2|15697.4|15692.4|15690.5|488
1735924500000|2025-01-03 17:15:00|15695.7|15693.1|15694.6|15691.9|15696.3|15693.8|15688.9|15686.3|458
1735924800000|2025-01-03 17:20:00|15694.5|15692|15698.1|15696|15700.6|15698.7|15693.8|15691.3|320
1735925100000|2025-01-03 17:25:00|15697.9|15695.9|15695.9|15694.1|15699.5|15697.5|15695.9|15694.1|310
1735925400000|2025-01-03 17:30:00|15695.6|15693.9|15701.8|15700.3|15703.5|15701.9|15695.2|15693.6|328
1735925700000|2025-01-03 17:35:00|15702.4|15700.1|15706.5|15704.8|15708.6|15707.3|15701.7|15700|308
1735926000000|2025-01-03 17:40:00|15706.4|15704.9|15710.1|15708.3|15710.1|15708.3|15705.5|15703.8|222
1735926300000|2025-01-03 17:45:00|15710.3|15708.5|15712.9|15711.1|15713|15711.5|15709.1|15707.5|261
1735926600000|2025-01-03 17:50:00|15712.8|15711.2|15714.1|15712.2|15716.8|15715.4|15710.4|15708.8|250
1735926900000|2025-01-03 17:55:00|15714.2|15712.3|15717.7|15716|15718.9|15717.4|15714|15712.2|254
1735927200000|2025-01-03 18:00:00|15717.5|15716.1|15723.9|15722.1|15725.2|15722.9|15717.4|15715.8|372
1735927500000|2025-01-03 18:05:00|15724.1|15722|15722.7|15720.9|15724.9|15723.1|15722.6|15720.9|266
1735927800000|2025-01-03 18:10:00|15722.6|15721|15719|15717.1|15723.4|15721.7|15718.4|15716.1|229
1735928100000|2025-01-03 18:15:00|15718.9|15717.2|15720|15718.3|15721.4|15719.8|15718.9|15717.1|200
1735928400000|2025-01-03 18:20:00|15720.5|15718.6|15715.2|15713.6|15720.5|15718.6|15715.2|15713.4|160
1735928700000|2025-01-03 18:25:00|15715.4|15713.5|15715.8|15714|15717.5|15716|15714.1|15712.2|312
1735929000000|2025-01-03 18:30:00|15716.2|15714.5|15712.6|15711|15717|15715.5|15712.4|15710.8|287
1735929300000|2025-01-03 18:35:00|15712.5|15710.9|15713.9|15711.9|15714.9|15712.6|15712.5|15710.9|173
1735929600000|2025-01-03 18:40:00|15714.2|15711.8|15714.7|15711.8|15714.7|15712|15712.3|15709.8|258
1735929900000|2025-01-03 18:45:00|15714.5|15711.9|15716.4|15714.6|15716.5|15714.7|15713.8|15711.7|227
1735930200000|2025-01-03 18:50:00|15716.5|15714.7|15720.2|15718.3|15721|15719.2|15716.2|15714.4|279
1735930500000|2025-01-03 18:55:00|15720|15718.7|15717.7|15716.1|15720.8|15719.1|15716.4|15714.8|259
1735930800000|2025-01-03 19:00:00|15717.6|15716|15720.1|15718.5|15720.2|15718.6|15717.6|15716|311
1735931100000|2025-01-03 19:05:00|15720|15718.4|15714.9|15713.4|15720.1|15718.6|15714.9|15713.4|157
1735931400000|2025-01-03 19:10:00|15714.6|15713.6|15715.1|15713.4|15716|15714.2|15712.5|15711|217
1735931700000|2025-01-03 19:15:00|15714.8|15713.2|15712.7|15711.2|15715.4|15713.3|15712.4|15711.2|202
1735932000000|2025-01-03 19:20:00|15712.8|15711.3|15713.9|15712.3|15714.2|15712.7|15712.5|15711.2|153
1735932300000|2025-01-03 19:25:00|15713.8|15712.5|15712.4|15711.4|15715|15713.4|15711.4|15710.2|282
1735932600000|2025-01-03 19:30:00|15712.8|15711.3|15712.7|15711.7|15714.1|15712.6|15711.4|15710|108
1735932900000|2025-01-03 19:35:00|15712.9|15711.4|15712.9|15711.2|15713|15711.6|15711.7|15710|196
1735933200000|2025-01-03 19:40:00|15713.1|15711.3|15715.1|15713.4|15716.9|15715.2|15712.7|15711.1|226
1735933500000|2025-01-03 19:45:00|15715|15713.5|15716.4|15714.9|15716.7|15715.4|15714.6|15712.9|147
1735933800000|2025-01-03 19:50:00|15716.5|15714.8|15720.8|15719.8|15721.7|15720.1|15716.4|15714.7|262
1735934100000|2025-01-03 19:55:00|15721.1|15719.6|15721.3|15719.7|15723.5|15722.2|15719.8|15718.4|290
1735934400000|2025-01-03 20:00:00|15721.4|15719.8|15720.2|15718.5|15725|15723.6|15719.4|15717.7|369
1735934700000|2025-01-03 20:05:00|15720.3|15718|15718.6|15716.7|15720.3|15718.3|15718.3|15716.3|243
1735935000000|2025-01-03 20:10:00|15718.7|15716.5|15717.5|15715.5|15719.6|15717.6|15717.5|15715.5|197
1735935300000|2025-01-03 20:15:00|15717.8|15715.6|15716.3|15713.9|15718.2|15716|15715.7|15713.5|261
1735935600000|2025-01-03 20:20:00|15716.6|15713.6|15716.5|15714.6|15717.2|15714.7|15715.5|15713.3|219
1735935900000|2025-01-03 20:25:00|15716.7|15714.7|15717.4|15715.6|15717.7|15715.8|15716.4|15714.5|156
1735936200000|2025-01-03 20:30:00|15717.1|15715.7|15717.4|15715.8|15718.2|15716.6|15715.2|15713.6|219
1735936500000|2025-01-03 20:35:00|15717.3|15716|15721.5|15719.4|15721.9|15719.6|15717|15715.8|118
1735936800000|2025-01-03 20:40:00|15721.6|15719.3|15728.5|15726.6|15728.7|15727.1|15721.5|15719.3|195
1735937100000|2025-01-03 20:45:00|15728.6|15726.7|15731|15729.3|15732.7|15730.9|15728.5|15726.5|189
1735937400000|2025-01-03 20:50:00|15730.7|15729|15728.3|15726.1|15730.8|15729.1|15726.9|15725.1|207
1735937700000|2025-01-03 20:55:00|15728.4|15726.2|15734.4|15733.4|15735.9|15734.2|15727.9|15726|298
1735938000000|2025-01-03 21:00:00|15734.3|15733.3|15729.1|15728.1|15734.7|15733.7|15728.8|15727.8|145
1735938300000|2025-01-03 21:05:00|15729.4|15728.4|15730.8|15729.8|15731.1|15730.1|15728.2|15727.2|125
1735938600000|2025-01-03 21:10:00|15730.9|15729.9|15736.9|15735.9|15736.9|15735.9|15730.8|15729.8|139
1735938900000|2025-01-03 21:15:00|15737.2|15736.2|15735.9|15734.9|15737.2|15736.2|15733.7|15732.7|94
1735939200000|2025-01-03 21:20:00|15736|15735|15735.5|15734.5|15736|15735|15734.5|15733.5|76
1735939500000|2025-01-03 21:25:00|15735.6|15734.6|15734.7|15733.7|15735.9|15734.9|15734.5|15733.5|125
1735939800000|2025-01-03 21:30:00|15734.6|15733.6|15737.6|15733.7|15737.7|15735|15734.3|15732|111
1735940100000|2025-01-03 21:35:00|15737.7|15733.8|15738.4|15734.4|15738.6|15736.1|15736.1|15733.3|160
1735940400000|2025-01-03 21:40:00|15738.6|15734.3|15736.3|15732.2|15740.4|15736|15735.9|15731.1|361
1735940700000|2025-01-03 21:45:00|15736.5|15731.9|15735.6|15729.6|15737.3|15731.9|15735|15729|238
1735941000000|2025-01-03 21:50:00|15735.1|15729.1|15735.1|15729.1|15735.5|15729.5|15733.7|15727.7|252
1735941300000|2025-01-03 21:55:00|15735.6|15728.6|15734|15727|15737.1|15730.1|15727|15720|358
1736110800000|2025-01-05 21:00:00|15730.8|15723.8|15724.5|15712.5|15730.8|15723.8|15722|15710|3
1736111700000|2025-01-05 21:15:00|15726.5|15714.5|15725|15713|15726.5|15714.5|15723.5|15711.5|4
1736112900000|2025-01-05 21:35:00|15724.7|15712.7|15725|15713|15725|15713|15724.7|15712.7|2
1736113200000|2025-01-05 21:40:00|15724.7|15712.7|15725|15713|15725|15713|15724.7|15712.7|2
1736113800000|2025-01-05 21:50:00|15726.5|15714.5|15726.5|15714.5|15726.5|15714.5|15726.5|15714.5|1
1736114100000|2025-01-05 21:55:00|15727|15714|15728.5|15715.5|15728.5|15715.5|15727|15714|2
1736114700000|2025-01-05 22:05:00|15725.4|15718.4|15728.5|15715.5|15728.5|15718.4|15725.4|15715.5|2
1736115000000|2025-01-05 22:10:00|15728|15716|15725.5|15718.5|15728|15718.5|15725.5|15716|2
1736115600000|2025-01-05 22:20:00|15725.6|15718.6|15726.9|15719.9|15726.9|15719.9|15725.6|15718.6|4
1736115900000|2025-01-05 22:25:00|15727|15720|15726.8|15719.8|15727.1|15720.1|15726.8|15719.8|6
1736116200000|2025-01-05 22:30:00|15727|15720|15727.3|15720.3|15727.9|15720.9|15725.3|15718.3|15
1736116500000|2025-01-05 22:35:00|15727.2|15720.2|15728|15721|15728|15721|15724|15717|15
1736116800000|2025-01-05 22:40:00|15728.2|15721.2|15727.1|15720.1|15728.3|15721.3|15726.5|15719.5|19
1736117100000|2025-01-05 22:45:00|15726.8|15719.8|15726.6|15719.6|15727.1|15720.1|15726.6|15719.6|13
1736117400000|2025-01-05 22:50:00|15727|15720|15729.9|15724|15730.5|15724|15726.6|15719.6|22
1736117700000|2025-01-05 22:55:00|15730.4|15723.4|15738.5|15731.5|15743.2|15736.2|15729.9|15723.4|40
1736118000000|2025-01-05 23:00:00|15738.3|15731.3|15747.4|15740.4|15749.1|15743|15738.1|15731.1|142
1736118300000|2025-01-05 23:05:00|15746.9|15740.9|15747.9|15742.9|15749.8|15745.3|15746.9|15740.9|115
1736118600000|2025-01-05 23:10:00|15748|15743|15753.1|15749|15753.5|15750.2|15747.8|15742.2|185
1736118900000|2025-01-05 23:15:00|15751.9|15748.9|15746.6|15744.5|15753.9|15751.5|15745.7|15743.4|217
1736119200000|2025-01-05 23:20:00|15746.7|15744.6|15746.6|15744.7|15747.6|15745.5|15745.6|15743.5|215
1736119500000|2025-01-05 23:25:00|15746.7|15744.8|15745.5|15743|15748.7|15746|15745.2|15742.8|117
1736119800000|2025-01-05 23:30:00|15745.3|15743.4|15746.3|15743.7|15747.4|15745.7|15741.9|15739.6|252
1736120100000|2025-01-05 23:35:00|15745.9|15743.4|15747.4|15745.1|15748.8|15746.8|15745.7|15743.3|271
1736120400000|2025-01-05 23:40:00|15747.2|15745|15744.4|15742.9|15747.2|15745|15743.9|15742.6|220
1736120700000|2025-01-05 23:45:00|15744.5|15742.6|15745.4|15742.3|15745.7|15742.8|15744|15741.1|147
1736121000000|2025-01-05 23:50:00|15745.3|15742.2|15750.9|15747.9|15754|15752|15744.9|15742.1|116
1736121300000|2025-01-05 23:55:00|15750.6|15747.8|15751.9|15750.1|15753.8|15752.5|15749.4|15747.1|150
1736121600000|2025-01-06 00:00:00|15752.1|15750.3|15759|15757.2|15760.5|15758.1|15751.3|15749.6|386
1736121900000|2025-01-06 00:05:00|15759.7|15756.6|15767.5|15765.2|15767.6|15766.5|15759.4|15756.5|242
1736122200000|2025-01-06 00:10:00|15766.6|15765.1|15771.4|15768.7|15772.7|15770.6|15766.6|15765.1|380
1736122500000|2025-01-06 00:15:00|15771.3|15768.9|15771.6|15769.9|15774.4|15773|15764.5|15763.2|462
1736122800000|2025-01-06 00:20:00|15771.8|15770.1|15773.6|15771.9|15776.1|15775.4|15770.2|15768.8|243
1736123100000|2025-01-06 00:25:00|15773.9|15771.8|15774.1|15772|15775.7|15774.7|15772.6|15771.1|209
1736123400000|2025-01-06 00:30:00|15774|15771.8|15777.7|15776.7|15779.8|15778|15773.1|15770.8|399
1736123700000|2025-01-06 00:35:00|15777.6|15776.6|15782.4|15780|15783.3|15781.5|15775.6|15774.9|276
1736124000000|2025-01-06 00:40:00|15782.3|15780.1|15776|15775.3|15783.4|15782.7|15775.4|15773|245
1736124300000|2025-01-06 00:45:00|15776.2|15775.5|15779.2|15778.2|15781.2|15780.3|15776.2|15775.5|198
1736124600000|2025-01-06 00:50:00|15779.1|15778.1|15768.7|15766.3|15780.8|15779.8|15765.1|15764.3|534
1736124900000|2025-01-06 00:55:00|15768.6|15766.4|15760.2|15757.7|15768.6|15766.4|15752.6|15751.9|516
1736125200000|2025-01-06 01:00:00|15760.1|15757.9|15764.6|15762|15764.7|15762|15757.2|15756.2|267
1736125500000|2025-01-06 01:05:00|15764.3|15762.3|15760.7|15760|15766.7|15764.2|15760.7|15759.8|232
1736125800000|2025-01-06 01:10:00|15760.8|15760.1|15754.9|15754.2|15760.8|15760.1|15749.8|15748.5|295
1736126100000|2025-01-06 01:15:00|15754.7|15754|15753.2|15751.7|15754.9|15754.2|15749.4|15748.3|315
1736126400000|2025-01-06 01:20:00|15753.4|15751.8|15756.9|15756.2|15757.4|15756.7|15749.8|15749.1|240
1736126700000|2025-01-06 01:25:00|15756.8|15756.1|15760.9|15760.2|15762.4|15761.7|15756.5|15755.8|227
1736127000000|2025-01-06 01:30:00|15760.8|15760.1|15757.9|15757.2|15762.2|15761.5|15756.8|15756|168
1736127300000|2025-01-06 01:35:00|15757.8|15757.1|15762.1|15761.4|15763.9|15763.2|15757.8|15757.1|207
1736127600000|2025-01-06 01:40:00|15762.3|15761.6|15764.2|15763.5|15766.5|15765.5|15761.8|15760.6|146
1736127900000|2025-01-06 01:45:00|15764.1|15763.4|15765.5|15764.8|15767.6|15766.6|15763|15762.3|155
1736128200000|2025-01-06 01:50:00|15765.8|15765.1|15759.1|15756.7|15766.2|15765.5|15758|15756.5|197
1736128500000|2025-01-06 01:55:00|15759.2|15756.9|15762.3|15761.6|15762.3|15761.6|15756.7|15755.9|243
1736128800000|2025-01-06 02:00:00|15762.4|15761.7|15762.6|15761.9|15764.2|15763.5|15759.5|15758.8|179
1736129100000|2025-01-06 02:05:00|15761.9|15761.2|15758.5|15757.8|15762.3|15761.2|15758.5|15757.8|125
1736129400000|2025-01-06 02:10:00|15758.6|15757.9|15761|15760|15765|15763.4|15757.8|15757.1|262
1736129700000|2025-01-06 02:15:00|15761.1|15760.1|15764|15763|15766.6|15765.2|15757.3|15756.6|287
1736130000000|2025-01-06 02:20:00|15764.2|15762.7|15768.8|15768.1|15769.6|15768.9|15762.5|15761.8|264
1736130300000|2025-01-06 02:25:00|15769.1|15768.4|15766.6|15765.9|15769.4|15768.7|15766.5|15765.8|92
1736130600000|2025-01-06 02:30:00|15766.4|15765.7|15770|15769.3|15770.5|15769.4|15766.4|15765.7|94
1736130900000|2025-01-06 02:35:00|15770.1|15769.4|15777.2|15776.5|15777.6|15776.9|15770.1|15769.4|117
1736131200000|2025-01-06 02:40:00|15777.4|15776.7|15774.1|15773.4|15777.9|15777.2|15771.4|15770.4|238
1736131500000|2025-01-06 02:45:00|15774.2|15773.5|15770|15767.9|15775.8|15774.2|15770|15767.9|205
1736131800000|2025-01-06 02:50:00|15769.9|15768|15772.6|15771.9|15773.4|15772.5|15769.9|15767.9|276
1736132100000|2025-01-06 02:55:00|15772.5|15771.8|15773.6|15771.2|15776.4|15775.3|15772.3|15770.5|331
1736132400000|2025-01-06 03:00:00|15773.7|15771|15766.8|15765.8|15776.3|15775.1|15766.8|15765|283
1736132700000|2025-01-06 03:05:00|15766.7|15765.7|15770.1|15769.4|15772.8|15771.6|15766.5|15765.3|214
1736133000000|2025-01-06 03:10:00|15770|15769.3|15769.7|15769|15770.2|15769.5|15767.5|15766.7|183
1736133300000|2025-01-06 03:15:00|15769.5|15768.8|15772.7|15772|15773.6|15772.9|15769.4|15768.5|174
1736133600000|2025-01-06 03:20:00|15772.8|15772.1|15769.9|15769.2|15773.4|15772.7|15769.8|15768.2|204
1736133900000|2025-01-06 03:25:00|15769.8|15769.1|15768.8|15768.1|15770.5|15769.3|15767.9|15767.2|123
1736134200000|2025-01-06 03:30:00|15768.6|15767.9|15768.6|15767.9|15771.2|15770.4|15767.8|15766.8|216
1736134500000|2025-01-06 03:35:00|15768.7|15768|15769.8|15768.2|15770.2|15768.9|15766.7|15765.7|215
1736134800000|2025-01-06 03:40:00|15769.7|15768.1|15776.5|15775.8|15777.1|15776.4|15769.1|15767.9|178
1736135100000|2025-01-06 03:45:00|15776.4|15775.7|15778.4|15776.9|15779.4|15778.1|15775.3|15773.2|125
1736135400000|2025-01-06 03:50:00|15778.3|15777.4|15776.2|15773.9|15778.4|15777.7|15775.8|15773.4|310
1736135700000|2025-01-06 03:55:00|15776.1|15773.7|15773|15770.6|15777.1|15775|15772.1|15769.7|260
1736136000000|2025-01-06 04:00:00|15773.1|15770.7|15774.6|15773.9|15775.8|15775.1|15771.3|15769.8|172
1736136300000|2025-01-06 04:05:00|15774.7|15774|15770.6|15769.1|15775|15774.3|15769.6|15768.5|166
1736136600000|2025-01-06 04:10:00|15770.3|15769.3|15772.3|15771.6|15772.4|15771.6|15769.1|15767.6|174
1736136900000|2025-01-06 04:15:00|15772.4|15771.7|15770.5|15768.5|15772.4|15771.7|15766.5|15765.8|160
1736137200000|2025-01-06 04:20:00|15770.6|15768.6|15772.4|15771.4|15773.5|15772.8|15769.7|15768.6|201
1736137500000|2025-01-06 04:25:00|15772.5|15771.5|15772.3|15771.6|15774.3|15772.1|15771.8|15770.6|143
1736137800000|2025-01-06 04:30:00|15772.4|15771.7|15771.9|15771.2|15773.9|15773.2|15771|15770.3|149
1736138100000|2025-01-06 04:35:00|15771.8|15771.1|15772.1|15771.4|15774|15773.3|15771.3|15770.6|121
1736138400000|2025-01-06 04:40:00|15772|15771.3|15770.2|15768|15772.2|15771.4|15768.8|15768|114
1736138700000|2025-01-06 04:45:00|15771.4|15769.3|15772.6|15770.7|15773.5|15771.5|15771.4|15769.2|180
1736139000000|2025-01-06 04:50:00|15772.7|15770.8|15772.1|15771.4|15772.8|15771.7|15770.5|15769.5|74
1736139300000|2025-01-06 04:55:00|15772.6|15771.9|15772.4|15771.7|15773.6|15772.5|15772.4|15771.5|94
1736139600000|2025-01-06 05:00:00|15772.6|15771.9|15772.4|15771.7|15775.1|15774.4|15772.3|15771.6|99
1736139900000|2025-01-06 05:05:00|15772.3|15771.6|15771|15770.3|15773.2|15772.5|15768.4|15767|178
1736140200000|2025-01-06 05:10:00|15771.1|15770.4|15776.4|15775.7|15776.8|15776.1|15771.1|15770.4|159
1736140500000|2025-01-06 05:15:00|15776.8|15775.3|15777.1|15776.1|15780.9|15780.2|15775.9|15774.4|124
1736140800000|2025-01-06 05:20:00|15777.2|15776.2|15777.2|15776.5|15781.2|15780.5|15777|15776.2|168
1736141100000|2025-01-06 05:25:00|15777|15776.3|15779.5|15777.3|15779.7|15779|15777|15776.3|117
1736141400000|2025-01-06 05:30:00|15779.6|15777.4|15779.5|15778.8|15779.9|15779|15778.3|15776.4|96
1736141700000|2025-01-06 05:35:00|15779.6|15778.9|15779.2|15777.4|15780.4|15779.3|15778|15776.7|109
1736142000000|2025-01-06 05:40:00|15779.3|15777.5|15777.7|15775.9|15779.6|15778.4|15776|15774.3|174
1736142300000|2025-01-06 05:45:00|15777.5|15775.8|15776.4|15775.7|15777.8|15776.3|15775.4|15773.1|155
1736142600000|2025-01-06 05:50:00|15776.3|15775.6|15775.8|15775.1|15777.2|15776.5|15773.5|15772.8|94
1736142900000|2025-01-06 05:55:00|15775.7|15775|15778.5|15777.8|15779|15778.3|15775.6|15774.9|180
1736143200000|2025-01-06 06:00:00|15778.6|15777.9|15774.5|15773.8|15779.8|15779.1|15774.5|15773.8|93
1736143500000|2025-01-06 06:05:00|15774.8|15774.1|15774.6|15773.9|15778.7|15778|15773.3|15771.1|145
1736143800000|2025-01-06 06:10:00|15774.7|15774|15771.9|15771.2|15776.1|15775.1|15771.5|15770.8|101
1736144100000|2025-01-06 06:15:00|15772|15771.3|15767|15766.3|15773.3|15772.6|15766.2|15765.5|141
1736144400000|2025-01-06 06:20:00|15766.5|15765.8|15774.5|15773.8|15775.5|15774|15766.5|15765.8|123
1736144700000|2025-01-06 06:25:00|15774.7|15774|15770|15768.4|15775.4|15774.7|15770|15768.4|179
1736145000000|2025-01-06 06:30:00|15769.9|15768.3|15767.7|15766.7|15771.1|15770.2|15765.9|15764.6|182
1736145300000|2025-01-06 06:35:00|15767.8|15766.8|15770.8|15770.1|15770.9|15770.2|15764.9|15763.9|193
1736145600000|2025-01-06 06:40:00|15770.9|15770.2|15767.6|15766|15771.8|15770.3|15763.8|15762.9|186
1736145900000|2025-01-06 06:45:00|15767.5|15766.8|15772|15771.3|15772|15771.3|15767.3|15766.6|179
1736146200000|2025-01-06 06:50:00|15772.1|15771.4|15769.9|15769.2|15772.2|15771.5|15768.6|15767.9|142
1736146500000|2025-01-06 06:55:00|15770|15769.3|15765.6|15764.9|15770.5|15769.8|15763.9|15763.1|197
1736146800000|2025-01-06 07:00:00|15764.6|15763.9|15763.6|15762.9|15764.9|15764.2|15761.8|15760.9|191
1736147100000|2025-01-06 07:05:00|15763.4|15762.7|15762|15761.3|15765.7|15765|15761.5|15760.8|133
1736147400000|2025-01-06 07:10:00|15762.1|15761.4|15762.4|15761.7|15763.7|15763|15759.1|15758.4|161
1736147700000|2025-01-06 07:15:00|15762.2|15761.5|15757.1|15756.4|15763.2|15762.5|15756.6|15755.9|131
1736148000000|2025-01-06 07:20:00|15757|15756.3|15761|15760.3|15761.3|15760.6|15756.9|15756.2|141
1736148300000|2025-01-06 07:25:00|15761.1|15760.4|15756.8|15756.1|15761.1|15760.4|15756.2|15755.5|89
1736148600000|2025-01-06 07:30:00|15756.7|15756|15757.9|15757.2|15759.1|15758.4|15753.7|15753|199
1736148900000|2025-01-06 07:35:00|15758|15757.3|15763.2|15762.2|15763.9|15763.2|15757.6|15755.8|206
1736149200000|2025-01-06 07:40:00|15763.1|15762.4|15762.5|15761.8|15764.8|15764.1|15761.5|15760.8|159
1736149500000|2025-01-06 07:45:00|15762.7|15762|15764.3|15763.6|15764.3|15763.6|15761.7|15761|145
1736149800000|2025-01-06 07:50:00|15764.4|15763.7|15767.5|15766.8|15768.9|15768.2|15764.2|15763.5|170
1736150100000|2025-01-06 07:55:00|15767.8|15767.1|15766.9|15766.2|15770.1|15769.4|15765.3|15764.6|242
1736150400000|2025-01-06 08:00:00|15767|15766.3|15763.9|15763.2|15768.2|15767.5|15762.6|15761.1|374
1736150700000|2025-01-06 08:05:00|15764.9|15764.2|15772.4|15771.7|15773.5|15771.7|15764.6|15763.9|412
1736151000000|2025-01-06 08:10:00|15772.3|15771.6|15768.8|15768.1|15772.3|15771.6|15768.8|15768.1|260
1736151300000|2025-01-06 08:15:00|15769.6|15768.9|15769.7|15769|15770|15769.3|15766.8|15765|359
1736151600000|2025-01-06 08:20:00|15769.8|15769.1|15774.2|15773.5|15774.5|15773.8|15769.3|15768|353
1736151900000|2025-01-06 08:25:00|15774.3|15773.6|15771.4|15770.4|15777.4|15776.2|15771.4|15769.8|327
1736152200000|2025-01-06 08:30:00|15771.2|15770.2|15771.4|15770.7|15772.4|15771.7|15767.4|15766.3|249
1736152500000|2025-01-06 08:35:00|15771.3|15770.6|15775.6|15774.9|15777.2|15776.4|15770.3|15769.6|191
1736152800000|2025-01-06 08:40:00|15775.9|15775.2|15775.7|15773.5|15777.4|15776|15773.2|15772.1|279
1736153100000|2025-01-06 08:45:00|15775.6|15773.7|15773.9|15772.3|15776.9|15776.2|15773.2|15772.3|176
1736153400000|2025-01-06 08:50:00|15774.1|15772.2|15767.6|15765.5|15774.1|15772.3|15767.5|15765.5|226
1736153700000|2025-01-06 08:55:00|15767.8|15765.7|15767|15766.3|15768.6|15767.9|15764.7|15764|229
1736154000000|2025-01-06 09:00:00|15767.1|15766.4|15762.2|15761.5|15768.7|15768|15759.6|15758.9|532
1736154300000|2025-01-06 09:05:00|15762.1|15761.4|15770.7|15770|15772.4|15771.7|15760.5|15759.8|425
1736154600000|2025-01-06 09:10:00|15770.5|15769.8|15771|15770.3|15772.8|15771.6|15768.8|15767.1|315
1736154900000|2025-01-06 09:15:00|15771.1|15770.4|15771.9|15771.2|15774.3|15773.6|15770.9|15770.2|213
1736155200000|2025-01-06 09:20:00|15771.8|15771.1|15771.1|15770.4|15773.7|15773|15769.5|15768.8|201
1736155500000|2025-01-06 09:25:00|15771.3|15770.6|15769.8|15768.8|15773.1|15772.4|15769|15767.1|184
1736155800000|2025-01-06 09:30:00|15769.9|15768.9|15768.2|15766.1|15770.3|15769|15767.1|15765.7|241
1736156100000|2025-01-06 09:35:00|15768.8|15766.2|15769.9|15769.2|15770.6|15769.9|15766.9|15766|216
1736156400000|2025-01-06 09:40:00|15770|15769.3|15770.8|15769.8|15771.2|15770.3|15769.5|15768.8|142
1736156700000|2025-01-06 09:45:00|15770.9|15769.9|15774.4|15773.7|15774.4|15773.7|15768.4|15767.7|124
1736157000000|2025-01-06 09:50:00|15774.9|15774.2|15774.9|15774.2|15776.8|15776.1|15773.4|15772.7|131
1736157300000|2025-01-06 09:55:00|15775.1|15774.4|15774.2|15773.5|15776.8|15776.1|15773.4|15772.7|242
1736157600000|2025-01-06 10:00:00|15774.3|15773.6|15770.8|15770.1|15774.8|15774.1|15769|15768.3|215
1736157900000|2025-01-06 10:05:00|15770.7|15770|15774.4|15773.7|15774.4|15773.7|15769.9|15769.2|158
1736158200000|2025-01-06 10:10:00|15774.3|15773.6|15774.7|15773.7|15776.2|15775.5|15774.3|15773.4|137
1736158500000|2025-01-06 10:15:00|15774.6|15774|15778.2|15777.5|15779|15778.3|15773.9|15773.2|97
1736158800000|2025-01-06 10:20:00|15778.4|15777.7|15778.1|15777.4|15779.2|15778.5|15777.3|15776.6|89
1736159100000|2025-01-06 10:25:00|15778|15777.3|15787|15785.1|15788.1|15786.8|15778|15777|228
1736159400000|2025-01-06 10:30:00|15787.2|15785.3|15784.9|15783.9|15787.7|15787|15784.9|15782.9|243
1736159700000|2025-01-06 10:35:00|15785|15784|15785.3|15782.9|15786.4|15784.7|15784.6|15782.6|160
1736160000000|2025-01-06 10:40:00|15785.2|15782.8|15785.4|15784.7|15788|15787.2|15784.6|15782.7|181
1736160300000|2025-01-06 10:45:00|15785.3|15784.6|15786.4|15785.4|15789.1|15787.4|15784.7|15783.7|195
1736160600000|2025-01-06 10:50:00|15786.5|15785.5|15790|15789.3|15792.9|15791.4|15786.4|15784.3|147
1736160900000|2025-01-06 10:55:00|15790.1|15789.4|15790.9|15790.2|15791.1|15790.4|15789.8|15788.1|138
1736161200000|2025-01-06 11:00:00|15791.1|15790.4|15794.1|15793.4|15795.5|15794.8|15790.2|15788.3|290
1736161500000|2025-01-06 11:05:00|15794.2|15793.5|15794.3|15792|15797|15795.9|15793.9|15791.8|174
1736161800000|2025-01-06 11:10:00|15794.5|15792.1|15767.8|15766.3|15794.8|15792.6|15759.6|15758|642
1736162100000|2025-01-06 11:15:00|15768.1|15766.5|15766.7|15764.4|15770.6|15767.5|15743.9|15742.7|893
1736162400000|2025-01-06 11:20:00|15766.1|15764|15742.3|15739.5|15766.1|15764|15735.6|15734.9|698
1736162700000|2025-01-06 11:25:00|15742.2|15738.9|15735.8|15735.1|15749.8|15747.3|15734.3|15732.9|724
1736163000000|2025-01-06 11:30:00|15735|15734.3|15727.6|15725.3|15735.9|15735.2|15718.2|15715.7|1085
1736163300000|2025-01-06 11:35:00|15727.8|15725.2|15728.3|15726.2|15736.2|15734.2|15724.4|15722.4|826
1736163600000|2025-01-06 11:40:00|15728.8|15726.5|15737.6|15734.8|15740.2|15737.9|15725.1|15724.4|735
1736163900000|2025-01-06 11:45:00|15737.7|15734.7|15735.7|15733.5|15743.5|15742.6|15734.5|15733.3|674
1736164200000|2025-01-06 11:50:00|15735.8|15733.6|15724.1|15723.4|15736.8|15735.6|15723.5|15721.8|466
1736164500000|2025-01-06 11:55:00|15724.2|15723.5|15720.7|15719.7|15726.9|15724.9|15717|15716.3|560
1736164800000|2025-01-06 12:00:00|15721|15720|15691.7|15690|15722.4|15720.6|15690.1|15688.9|885
1736165100000|2025-01-06 12:05:00|15691.6|15690.6|15704.6|15702.1|15707.2|15704.5|15685|15683.1|717
1736165400000|2025-01-06 12:10:00|15704.5|15701.9|15711.7|15709.2|15713.3|15711.2|15704.4|15701.8|516
1736165700000|2025-01-06 12:15:00|15711.5|15709.3|15709.2|15707.7|15711.5|15709.3|15697.5|15696|463
1736166000000|2025-01-06 12:20:00|15709.4|15708.2|15705.3|15703.7|15718.2|15716.4|15704.9|15703.6|428
1736166300000|2025-01-06 12:25:00|15704.6|15702.9|15703.1|15702.1|15709.3|15708.6|15700.4|15699.5|413
1736166600000|2025-01-06 12:30:00|15702.9|15701.9|15700.1|15699.4|15712.7|15711.7|15696.7|15696|491
1736166900000|2025-01-06 12:35:00|15700.2|15699.5|15681.3|15680.6|15702.9|15701.2|15678.9|15677.6|578
1736167200000|2025-01-06 12:40:00|15681.7|15680.1|15675.6|15674|15687.5|15685|15674.7|15673.4|550
1736167500000|2025-01-06 12:45:00|15675.7|15674.1|15674.5|15673.5|15676.2|15675|15662.8|15661.4|678
1736167800000|2025-01-06 12:50:00|15673.5|15672.8|15683.6|15681.9|15687|15686.3|15673.4|15672.7|542
1736168100000|2025-01-06 12:55:00|15683.3|15682.3|15679.3|15678.3|15685.8|15685.1|15674.3|15673.4|362
1736168400000|2025-01-06 13:00:00|15679.4|15678.4|15666|15665.3|15681.9|15680.9|15659.2|15657.3|683
1736168700000|2025-01-06 13:05:00|15665.7|15665|15658.9|15657.9|15669.2|15668|15657.7|15655.9|664
1736169000000|2025-01-06 13:10:00|15659|15658|15653.9|15651.6|15665.9|15664.1|15653.4|15651.5|658
1736169300000|2025-01-06 13:15:00|15653.8|15651.1|15655.9|15653.8|15656|15654.2|15644.9|15643.7|705
1736169600000|2025-01-06 13:20:00|15656.3|15654.1|15642.9|15642.2|15657.2|15655.5|15636.5|15635.2|657
1736169900000|2025-01-06 13:25:00|15643|15642.3|15630.7|15630|15646.8|15645.8|15624.6|15623.7|604
1736170200000|2025-01-06 13:30:00|15630.8|15630.1|15636.7|15634.9|15640.6|15639.6|15629.8|15629.1|719
1736170500000|2025-01-06 13:35:00|15636.4|15635.4|15652|15650.3|15652.9|15651.1|15636.1|15635.4|619
1736170800000|2025-01-06 13:40:00|15651.9|15651.1|15667.8|15666.8|15673.8|15672.1|15651.9|15650.5|752
1736171100000|2025-01-06 13:45:00|15668.5|15666.2|15660.1|15659.1|15670|15668.7|15655.9|15654.5|551
1736171400000|2025-01-06 13:50:00|15661.2|15660.5|15663.8|15663.1|15668.2|15667.5|15658.3|15656.8|404
1736171700000|2025-01-06 13:55:00|15663.7|15663|15661.9|15661.2|15669.7|15668.6|15660.5|15659.8|452
1736172000000|2025-01-06 14:00:00|15661.8|15661.1|15655.9|15654.3|15665.5|15663.9|15649.5|15647.5|643
1736172300000|2025-01-06 14:05:00|15655.6|15654|15673.2|15672.5|15675.2|15674.5|15648.2|15645.8|564
1736172600000|2025-01-06 14:10:00|15673.3|15672.6|15680.6|15679.6|15681.6|15680.6|15673.2|15672.5|465
1736172900000|2025-01-06 14:15:00|15680.7|15679.7|15725.3|15722.4|15734.3|15732.3|15680.6|15679.6|1679
1736173200000|2025-01-06 14:20:00|15725|15722.6|15734.8|15731.7|15736.7|15734.2|15724.2|15722.1|1037
1736173500000|2025-01-06 14:25:00|15734.5|15731.9|15719.3|15716.9|15735.1|15732.4|15715.2|15714.2|833
1736173800000|2025-01-06 14:30:00|15719.2|15716.8|15725.3|15724.6|15729.3|15728.5|15711.6|15709.4|813
1736174100000|2025-01-06 14:35:00|15725.2|15724.5|15736.5|15735.8|15739|15738.2|15719.7|15718.8|546
1736174400000|2025-01-06 14:40:00|15736.4|15735.7|15736.3|15731.5|15742.9|15741.9|15731.9|15730.2|648
1736174700000|2025-01-06 14:45:00|15734.6|15728.6|15726.4|15725.7|15734.6|15728.6|15718.4|15716.7|830
1736175000000|2025-01-06 14:50:00|15726.2|15725.5|15718.3|15717.3|15733.9|15733.2|15717.7|15715.4|577
1736175300000|2025-01-06 14:55:00|15718|15717.2|15730.6|15728.5|15731.7|15730.5|15717.5|15716.8|373
1736175600000|2025-01-06 15:00:00|15730.3|15728.2|15746.3|15745.6|15748.7|15746.5|15721.6|15718.8|788
1736175900000|2025-01-06 15:05:00|15746.7|15746|15747.2|15746.5|15748|15747.3|15738.3|15736.3|742
1736176200000|2025-01-06 15:10:00|15747.1|15746.4|15742.5|15741.8|15753.5|15752.8|15740.9|15739.6|664
1736176500000|2025-01-06 15:15:00|15741.6|15740.9|15753.4|15751.6|15754.9|15753.9|15741.4|15740.6|666
1736176800000|2025-01-06 15:20:00|15753.5|15751.7|15753.6|15752.9|15758.5|15757.8|15750.7|15748.9|548
1736177100000|2025-01-06 15:25:00|15753.5|15752.8|15757.3|15756.6|15761.6|15760.6|15752.9|15752.2|405
1736177400000|2025-01-06 15:30:00|15756.7|15756|15755.2|15754.5|15761.2|15760.5|15753.6|15752.9|461
1736177700000|2025-01-06 15:35:00|15754.9|15754.2|15758.3|15757.6|15760.7|15760|15754.6|15753.9|281
1736178000000|2025-01-06 15:40:00|15758.6|15757.9|15763.3|15762.6|15766|15763.9|15758.3|15756.9|428
1736178300000|2025-01-06 15:45:00|15763.4|15762.7|15764.8|15763.2|15766.8|15765.4|15753.1|15752.3|535
1736178600000|2025-01-06 15:50:00|15764.7|15762.9|15754|15753.3|15764.7|15762.9|15748|15747.3|628
1736178900000|2025-01-06 15:55:00|15754.1|15753.4|15753.8|15753.1|15755.5|15754|15748.2|15747.5|673
1736179200000|2025-01-06 16:00:00|15753.2|15752.5|15744.2|15743.5|15753.2|15752.5|15742.1|15740.9|534
1736179500000|2025-01-06 16:05:00|15745|15744.3|15751.1|15750.4|15753.1|15751.8|15743.6|15742.9|401
1736179800000|2025-01-06 16:10:00|15751.2|15750.5|15749.3|15748.3|15755.4|15754.7|15747.8|15747.1|299
1736180100000|2025-01-06 16:15:00|15749.2|15748.2|15749|15748|15750.5|15749.6|15746.9|15746.2|319
1736180400000|2025-01-06 16:20:00|15749.1|15748.1|15747.7|15747|15749.3|15748.4|15745.2|15744.5|299
1736180700000|2025-01-06 16:25:00|15747.6|15746.9|15739.7|15739|15747.9|15747.2|15739.6|15738.9|289
1736181000000|2025-01-06 16:30:00|15739.6|15738.9|15744.8|15743.8|15745.4|15744.7|15735.4|15734.3|414
1736181300000|2025-01-06 16:35:00|15744.7|15744|15745|15744.3|15747.5|15746.8|15740.5|15739.4|275
1736181600000|2025-01-06 16:40:00|15744.8|15744.1|15746.6|15745.9|15748|15747.3|15744.2|15743.5|179
1736181900000|2025-01-06 16:45:00|15746.5|15745.8|15756.5|15755.8|15758.5|15757.8|15744.2|15743.5|324
1736182200000|2025-01-06 16:50:00|15756.4|15755.7|15759.8|15759.1|15761.6|15760.9|15755.6|15754.7|450
1736182500000|2025-01-06 16:55:00|15759.7|15759|15755.5|15753.8|15761.9|15760.6|15754.5|15753.2|429
1736182800000|2025-01-06 17:00:00|15755.2|15754.2|15751.2|15750.5|15755.4|15754.4|15751.1|15750.4|251
1736183100000|2025-01-06 17:05:00|15751.4|15750.7|15755.4|15754.7|15755.9|15755.2|15750.6|15749.9|227
1736183400000|2025-01-06 17:10:00|15755.3|15754.6|15756.5|15755.8|15757.8|15757.1|15753.7|15753|205
1736183700000|2025-01-06 17:15:00|15756.4|15755.7|15756.3|15755.6|15756.6|15755.9|15752.9|15752.2|163
1736184000000|2025-01-06 17:20:00|15756.4|15755.7|15755.4|15754.7|15756.6|15755.9|15754.9|15753.3|116
1736184300000|2025-01-06 17:25:00|15755.3|15754.6|15753.1|15752.4|15755.3|15754.6|15750.6|15749.9|130
1736184600000|2025-01-06 17:30:00|15753.5|15752.8|15754.7|15754|15757.9|15757.2|15753.5|15752.8|146
1736184900000|2025-01-06 17:35:00|15754.4|15753.7|15757.5|15756.8|15758.2|15757.5|15754.3|15753.6|154
1736185200000|2025-01-06 17:40:00|15757.6|15756.9|15756.5|15755.8|15757.8|15757.1|15754.9|15753.5|136
1736185500000|2025-01-06 17:45:00|15756.6|15755.9|15759.8|15759.1|15760.4|15759.7|15754.2|15753.5|209
1736185800000|2025-01-06 17:50:00|15759.7|15759|15750|15747.3|15760.7|15759.5|15749.2|15747.3|326
1736186100000|2025-01-06 17:55:00|15749.6|15747.2|15751.3|15750.6|15751.3|15750.6|15747.4|15746.3|244
1736186400000|2025-01-06 18:00:00|15751.4|15750.7|15765|15764.3|15767.7|15766.7|15750.6|15749.9|471
1736186700000|2025-01-06 18:05:00|15764.9|15764.2|15767.8|15765.9|15767.9|15766.4|15761.8|15761.1|310
1736187000000|2025-01-06 18:10:00|15767.9|15766|15762.6|15761.9|15768|15766.5|15761.9|15761.2|224
1736187300000|2025-01-06 18:15:00|15762.5|15761.8|15758|15757.3|15762.8|15762.1|15758|15757.3|150
1736187600000|2025-01-06 18:20:00|15758.1|15757.4|15749.9|15749.2|15758.6|15757.9|15749.6|15748.9|187
1736187900000|2025-01-06 18:25:00|15749.3|15748.6|15746|15744.2|15749.4|15748.6|15744.6|15742.6|159
1736188200000|2025-01-06 18:30:00|15746.1|15744.3|15745.6|15743.6|15746.1|15745.1|15743.9|15742.6|159
1736188500000|2025-01-06 18:35:00|15745.7|15743.7|15748.5|15747.8|15749.7|15748.7|15745.7|15743.7|135
1736188800000|2025-01-06 18:40:00|15748.6|15747.9|15751.3|15750.6|15753.9|15753.1|15747.4|15746.7|233
1736189100000|2025-01-06 18:45:00|15751.2|15750.5|15745.9|15744.2|15751.4|15750.7|15745.4|15744.2|247
1736189400000|2025-01-06 18:50:00|15746|15744.1|15747.6|15746.9|15749.7|15748.2|15746|15744.1|220
1736189700000|2025-01-06 18:55:00|15747.5|15746.8|15754.1|15753.4|15756.2|15754.6|15747|15746.3|230
1736190000000|2025-01-06 19:00:00|15754.4|15753.7|15749.4|15748.7|15756.3|15755.6|15748.5|15747.8|297
1736190300000|2025-01-06 19:05:00|15749.3|15748.6|15750|15749.3|15751.2|15750.5|15748.7|15748|191
1736190600000|2025-01-06 19:10:00|15750.1|15749.4|15758.9|15758.2|15759.6|15758.9|15750|15749.3|186
1736190900000|2025-01-06 19:15:00|15758.8|15758.1|15755.6|15754.9|15759.3|15758.2|15755.6|15754.9|158
1736191200000|2025-01-06 19:20:00|15755.4|15754.7|15754.4|15753.4|15756.4|15755.7|15753.8|15752.3|110
1736191500000|2025-01-06 19:25:00|15754.3|15753.6|15753.7|15753|15755.3|15754.6|15753.1|15752|127
1736191800000|2025-01-06 19:30:00|15753.9|15753.2|15750.9|15750.2|15754.3|15753.6|15749.4|15748.4|169
1736192100000|2025-01-06 19:35:00|15750.7|15750|15750.4|15749.7|15752.8|15751.8|15750.4|15749.7|111
1736192400000|2025-01-06 19:40:00|15749.1|15748.4|15751.4|15750.7|15751.7|15751|15748.1|15747.4|121
1736192700000|2025-01-06 19:45:00|15751.5|15750.8|15751.7|15751|15752.1|15751.4|15749.4|15748.7|175
1736193000000|2025-01-06 19:50:00|15751.8|15751.1|15754.2|15753.5|15755.2|15754.5|15751.4|15750.7|127
1736193300000|2025-01-06 19:55:00|15754.3|15753.6|15755.1|15754.4|15758.5|15756.9|15753.8|15753.1|274
1736193600000|2025-01-06 20:00:00|15754.7|15754|15751.2|15749.2|15755|15754.3|15749.9|15749.1|190
1736193900000|2025-01-06 20:05:00|15751.1|15749|15751.7|15751|15753.5|15752.1|15750.6|15748.7|180
1736194200000|2025-01-06 20:10:00|15751.6|15750.9|15753.1|15752.1|15754.1|15753.4|15751.5|15750.3|107
1736194500000|2025-01-06 20:15:00|15753|15752|15758|15757.3|15758|15757.3|15752.7|15751.7|165
1736194800000|2025-01-06 20:20:00|15758.2|15757.2|15758.6|15757.6|15758.9|15758.2|15756.7|15755.7|135
1736195100000|2025-01-06 20:25:00|15758.2|15757.2|15758.9|15758.2|15760.4|15759.3|15757.9|15756.6|166
1736195400000|2025-01-06 20:30:00|15759|15758.3|15760.3|15759.6|15761.5|15760.7|15759|15758.3|91
1736195700000|2025-01-06 20:35:00|15760.2|15759.5|15762.4|15761.7|15762.4|15761.7|15758.7|15758|131
1736196000000|2025-01-06 20:40:00|15762.5|15761.8|15761.6|15760.9|15764.9|15763.6|15761.2|15760.5|96
1736196300000|2025-01-06 20:45:00|15761.7|15761|15759.9|15759.2|15761.7|15761|15759.8|15759.1|127
1736196600000|2025-01-06 20:50:00|15760.2|15759.5|15760.9|15760.2|15762.8|15762.1|15759.4|15758.7|114
1736196900000|2025-01-06 20:55:00|15761|15760.3|15762.9|15762.2|15763.2|15762.5|15760.2|15759.5|129
1736197200000|2025-01-06 21:00:00|15762.8|15762.1|15763.9|15763.2|15765.1|15764.4|15762.3|15761.6|112
1736197500000|2025-01-06 21:05:00|15764.2|15763.5|15765.9|15763.3|15766.1|15764.4|15764.2|15763.1|79
1736197800000|2025-01-06 21:10:00|15765.8|15763.4|15764.6|15762.2|15766.3|15763.5|15764.6|15762.1|97
1736198100000|2025-01-06 21:15:00|15764.5|15762.1|15763.3|15762.3|15767|15766|15763.1|15761.9|137
1736198400000|2025-01-06 21:20:00|15763|15762|15762.7|15761.7|15765.7|15764.3|15762.6|15761.6|90
1736198700000|2025-01-06 21:25:00|15762.6|15761.6|15760.6|15759|15762.8|15761.9|15760.1|15759|69
1736199000000|2025-01-06 21:30:00|15759.9|15758.4|15761.1|15760.1|15763.8|15762.8|15759.9|15758.4|96
1736199300000|2025-01-06 21:35:00|15761.3|15760.3|15762.6|15760.2|15763.4|15761.9|15761.2|15759.8|48
1736199600000|2025-01-06 21:40:00|15763.1|15761|15761.8|15759.8|15763.3|15761.1|15760.1|15758.6|118
1736199900000|2025-01-06 21:45:00|15761.7|15759.6|15763.1|15761.2|15763.1|15761.3|15760.5|15758.1|144
1736200200000|2025-01-06 21:50:00|15763.3|15761.3|15766.1|15762.7|15766.2|15763.5|15763.3|15760.8|117
1736200500000|2025-01-06 21:55:00|15766.7|15762.2|15761.8|15754.8|15768.6|15763.1|15761.1|15754.1|142
1736200800000|2025-01-06 22:00:00|15761.4|15754.4|15759|15752|15762|15755|15759|15752|7
1736201100000|2025-01-06 22:05:00|15758.5|15751.5|15759.1|15752.1|15760.1|15753.1|15758.5|15751.5|22
1736201400000|2025-01-06 22:10:00|15759.2|15752.2|15766.6|15759.6|15766.8|15759.8|15758.9|15751.9|13
1736201700000|2025-01-06 22:15:00|15765.7|15758.7|15766.5|15759.5|15766.5|15759.5|15765.7|15758.7|9
1736202000000|2025-01-06 22:20:00|15766.2|15759.2|15766.4|15759.4|15767.2|15760.6|15766.2|15759.2|16
1736202300000|2025-01-06 22:25:00|15766.2|15759.2|15764.3|15757.3|15766.8|15759.9|15763.6|15756.6|24
1736202600000|2025-01-06 22:30:00|15760.9|15753.9|15763.3|15756.3|15763.7|15756.7|15760.8|15753.8|16
1736202900000|2025-01-06 22:35:00|15763.4|15756.4|15763.6|15756.6|15764.2|15757.2|15763.4|15756.4|8
1736203500000|2025-01-06 22:45:00|15763.3|15756.3|15763.9|15756.9|15764.1|15757.1|15763.3|15756.3|10
1736203800000|2025-01-06 22:50:00|15765.7|15758.7|15764.8|15757.8|15769|15762|15763.5|15756.5|69
1736204100000|2025-01-06 22:55:00|15764.9|15757.9|15765.2|15758.2|15765.3|15758.3|15764.6|15757.6|10
1736204400000|2025-01-06 23:00:00|15764.7|15757.7|15773.5|15770|15775.5|15770.2|15764.2|15757.2|79
1736204700000|2025-01-06 23:05:00|15773|15770.5|15772|15769.6|15777.1|15774.8|15770.2|15767.6|101
1736205000000|2025-01-06 23:10:00|15772.7|15769.1|15777.9|15775.1|15780.2|15775.1|15771.3|15768.9|70
1736205300000|2025-01-06 23:15:00|15777.7|15775|15778.3|15777.3|15780.5|15779.2|15776.1|15774.6|96
1736205600000|2025-01-06 23:20:00|15778.4|15777.4|15778.9|15778.2|15779.9|15778.7|15777.8|15776.9|83
1736205900000|2025-01-06 23:25:00|15779|15778.3|15778|15777.3|15779.9|15779.2|15778|15776.4|60
1736206200000|2025-01-06 23:30:00|15778.1|15777.4|15778.4|15777.7|15781.4|15780.7|15777.9|15776.8|78
1736206500000|2025-01-06 23:35:00|15778.7|15778|15775.6|15774.9|15778.7|15778|15775.2|15774.2|93
1736206800000|2025-01-06 23:40:00|15776.5|15775.8|15776.4|15775.7|15777.9|15777|15776|15774.4|71
1736207100000|2025-01-06 23:45:00|15776.2|15775.5|15775.6|15774.9|15780.2|15779.5|15775.4|15774.7|122
1736207400000|2025-01-06 23:50:00|15775.8|15775.1|15773.4|15771.9|15776.8|15776.1|15772|15771.3|150
1736207700000|2025-01-06 23:55:00|15773.2|15772.2|15774.9|15773.4|15776.6|15775.6|15773.2|15771.8|184
1736208000000|2025-01-07 00:00:00|15774.8|15773.2|15789.8|15788.2|15790.5|15789|15774.5|15772.9|374
1736208300000|2025-01-07 00:05:00|15789.6|15788.6|15791.5|15790.8|15794.2|15793.5|15788.3|15787.6|307
1736208600000|2025-01-07 00:10:00|15791.4|15790.7|15790.9|15789.2|15796.6|15794.8|15788.8|15787.3|337
1736208900000|2025-01-07 00:15:00|15791.2|15789.6|15795.6|15793|15803.6|15802.1|15790.2|15788.7|353
1736209200000|2025-01-07 00:20:00|15796.3|15793.1|15804.2|15802.5|15809.1|15807|15795.3|15793.1|539
1736209500000|2025-01-07 00:25:00|15804.1|15802.7|15814.8|15813.2|15816.6|15814.9|15800.2|15798.5|524
1736209800000|2025-01-07 00:30:00|15814.7|15813.1|15815.3|15812.4|15818.6|15816.8|15811.6|15808.9|370
1736210100000|2025-01-07 00:35:00|15815.4|15812.2|15814.3|15811.9|15815.4|15814|15809.7|15807.5|416
1736210400000|2025-01-07 00:40:00|15814.4|15812.3|15813.3|15811.6|15815.3|15813.9|15809.2|15806.4|434
1736210700000|2025-01-07 00:45:00|15814.2|15812.6|15804.1|15801.8|15815.5|15814|15802.3|15800.5|427
1736211000000|2025-01-07 00:50:00|15804|15801.7|15817.6|15815.8|15823.8|15822|15798.5|15796.4|1066
1736211300000|2025-01-07 00:55:00|15818.6|15814.7|15811.3|15810.3|15819.1|15816.8|15808|15807.3|629
1736211600000|2025-01-07 01:00:00|15811.1|15810.1|15817|15816.3|15817.3|15816.6|15805.8|15803.2|497
1736211900000|2025-01-07 01:05:00|15817.1|15816.4|15825|15824.3|15831.6|15830.6|15815.8|15815.1|512
1736212200000|2025-01-07 01:10:00|15824.9|15824.2|15827|15826.3|15830.4|15829.6|15824.6|15823.9|369
1736212500000|2025-01-07 01:15:00|15827.1|15826.4|15821.4|15820.7|15833.9|15832.2|15821.4|15820.7|462
1736212800000|2025-01-07 01:20:00|15821.5|15820.8|15823.9|15823.2|15827.1|15826.4|15820.6|15818.7|319
1736213100000|2025-01-07 01:25:00|15822.4|15821.7|15830.6|15829.9|15830.7|15830|15822.3|15821.6|225
1736213400000|2025-01-07 01:30:00|15830.5|15829.8|15835.4|15833.5|15835.7|15834.5|15830.2|15829.1|347
1736213700000|2025-01-07 01:35:00|15835.6|15834.9|15838.4|15837.4|15842.2|15841.4|15834.9|15834.2|389
1736214000000|2025-01-07 01:40:00|15838.3|15837.3|15839.1|15838.4|15839.2|15838.5|15835.2|15833.1|280
1736214300000|2025-01-07 01:45:00|15839|15838.3|15836.4|15835.7|15840.4|15839.7|15835.8|15834.8|184
1736214600000|2025-01-07 01:50:00|15836.9|15836.2|15826.7|15824.3|15838.4|15836.7|15826.5|15824.2|445
1736214900000|2025-01-07 01:55:00|15826.6|15824.2|15831.7|15831|15832.6|15831.9|15825.9|15823.9|315
1736215200000|2025-01-07 02:00:00|15832.1|15831.4|15819.7|15818.7|15832.2|15831.5|15815.8|15813.6|415
1736215500000|2025-01-07 02:05:00|15819.6|15818.6|15825.2|15822.9|15825.2|15824.1|15818.4|15817.7|272
1736215800000|2025-01-07 02:10:00|15825.9|15823.5|15824.3|15821.9|15828.9|15827.9|15823.8|15821.7|278
1736216100000|2025-01-07 02:15:00|15824.5|15822.5|15826.9|15826.2|15827.4|15826.6|15824.2|15821.9|272
1736216400000|2025-01-07 02:20:00|15826.8|15826.1|15826.2|15825.2|15827.6|15826.6|15825.8|15824.7|152
1736216700000|2025-01-07 02:25:00|15826.1|15825.1|15827.9|15826.4|15829.1|15826.9|15825.2|15824.5|124
1736217000000|2025-01-07 02:30:00|15827.8|15826.8|15829|15828|15832.8|15831.3|15827.7|15826.7|237
1736217300000|2025-01-07 02:35:00|15829.4|15827.9|15830.8|15830.1|15832.1|15831.4|15828|15827.3|124
1736217600000|2025-01-07 02:40:00|15830.9|15830.2|15829.9|15829.2|15831.8|15831.1|15828.9|15828.2|129
1736217900000|2025-01-07 02:45:00|15830|15829.3|15829.7|15829|15830.9|15830.1|15829.3|15828.6|127
1736218200000|2025-01-07 02:50:00|15829.5|15828.8|15830.4|15829.7|15831.9|15830.6|15824.5|15822.9|235
1736218500000|2025-01-07 02:55:00|15830.6|15829.9|15829.3|15827.2|15832.6|15831|15829.2|15827.1|168
1736218800000|2025-01-07 03:00:00|15829.4|15827.3|15823.9|15823.2|15831.5|15830.8|15823.8|15823|250
1736219100000|2025-01-07 03:05:00|15824|15823.3|15828.2|15827.5|15830.9|15829.5|15823.7|15823|182
1736219400000|2025-01-07 03:10:00|15828.3|15827.6|15822.9|15822.2|15828.8|15827.6|15822.3|15821.6|147
1736219700000|2025-01-07 03:15:00|15823|15822.3|15822.8|15822.1|15824.5|15823.8|15821.5|15820.8|74
1736220000000|2025-01-07 03:20:00|15822.6|15821.9|15820.6|15819.9|15825.5|15824.8|15820.1|15819.4|113
1736220300000|2025-01-07 03:25:00|15820.7|15820|15820.6|15819.6|15822.8|15821.4|15819.3|15817|175
1736220600000|2025-01-07 03:30:00|15820.7|15819.7|15823.4|15821.7|15824.2|15823.2|15820|15818.5|272
1736220900000|2025-01-07 03:35:00|15823.5|15821.8|15819.2|15816.7|15824.4|15823.7|15818.3|15816.6|185
1736221200000|2025-01-07 03:40:00|15818.5|15815.9|15814.6|15813.9|15818.5|15815.9|15813.7|15812.6|197
1736221500000|2025-01-07 03:45:00|15814.5|15813.8|15811.9|15811.2|15814.6|15813.8|15809.4|15808.7|123
1736221800000|2025-01-07 03:50:00|15811.8|15811.1|15813|15812.3|15815.9|15814.3|15810.3|15809.6|111
1736222100000|2025-01-07 03:55:00|15813.1|15812.4|15812.9|15812.2|15815.3|15814.6|15812.2|15811.4|124
1736222400000|2025-01-07 04:00:00|15812.4|15811.4|15814.8|15813|15816.5|15815.2|15812.3|15811.4|161
1736222700000|2025-01-07 04:05:00|15815|15813.2|15815.7|15815|15815.7|15815|15812|15810.5|233
1736223000000|2025-01-07 04:10:00|15815.6|15814.9|15809.8|15809.1|15815.6|15814.9|15808|15807.3|157
1736223300000|2025-01-07 04:15:00|15810.1|15809.4|15805.9|15805.2|15810.7|15810|15805.8|15805.1|139
1736223600000|2025-01-07 04:20:00|15806.3|15804.8|15806.9|15806.2|15810.8|15810.1|15804.6|15803.9|139
1736223900000|2025-01-07 04:25:00|15807|15806.3|15806.7|15806|15810.5|15809.8|15806.7|15806|127
1736224200000|2025-01-07 04:30:00|15806.8|15805.8|15803.9|15803.2|15808.3|15807.6|15803.8|15803.1|133
1736224500000|2025-01-07 04:35:00|15803.8|15803.1|15803.8|15802.8|15806.6|15805.5|15802.3|15801.6|201
1736224800000|2025-01-07 04:40:00|15804.1|15802.6|15803.8|15801.5|15805.8|15804.2|15803.1|15801.2|114
1736225100000|2025-01-07 04:45:00|15803.9|15801.7|15806.4|15805.7|15808.2|15805.9|15803.6|15801.4|148
1736225400000|2025-01-07 04:50:00|15806|15805.3|15807.8|15807.1|15809.3|15807.9|15803.4|15802.7|123
1736225700000|2025-01-07 04:55:00|15807.9|15807.2|15808.7|15808|15810.4|15809.1|15807.3|15806.6|136
1736226000000|2025-01-07 05:00:00|15808.8|15808.1|15810.5|15808.5|15812|15810|15808.7|15807.4|126
1736226300000|2025-01-07 05:05:00|15810.6|15808.3|15809.6|15808.9|15812.4|15811|15808.2|15806.3|196
1736226600000|2025-01-07 05:10:00|15809.7|15809|15808.2|15805.9|15816.4|15815.1|15807.5|15805.7|189
1736226900000|2025-01-07 05:15:00|15806.8|15804.5|15804.9|15802.8|15807.1|15806.4|15804.5|15802.7|152
1736227200000|2025-01-07 05:20:00|15805|15802.9|15800.3|15798.3|15805|15802.9|15797.5|15796.4|286
1736227500000|2025-01-07 05:25:00|15801|15799.1|15801.3|15800.6|15804.3|15802.8|15800|15798.5|214
1736227800000|2025-01-07 05:30:00|15801.2|15800.5|15789.5|15787.5|15801.5|15800.8|15788.2|15787.4|333
1736228100000|2025-01-07 05:35:00|15790.2|15788.2|15784.3|15782.2|15791.5|15790.8|15782.9|15782.1|219
1736228400000|2025-01-07 05:40:00|15784.4|15782.7|15781.3|15780.6|15786.7|15785.4|15780.6|15779.9|177
1736228700000|2025-01-07 05:45:00|15781.2|15780.5|15783.1|15782.4|15785.1|15784.4|15780|15779.3|244
1736229000000|2025-01-07 05:50:00|15783.2|15782.5|15781.3|15779.5|15783.4|15782.7|15779.1|15778.4|153
1736229300000|2025-01-07 05:55:00|15781|15779.2|15786.9|15786.2|15788.5|15787.2|15780.8|15779|265
1736229600000|2025-01-07 06:00:00|15786.6|15785.9|15783.5|15782.8|15786.6|15785.9|15781.1|15779.5|230
1736229900000|2025-01-07 06:05:00|15783.6|15782.9|15770.2|15769.2|15783.6|15782.9|15768.8|15767.6|258
1736230200000|2025-01-07 06:10:00|15771.2|15770.5|15776.2|15774|15777.6|15776|15771.2|15769.5|261
1736230500000|2025-01-07 06:15:00|15776.3|15774.2|15773.9|15773.2|15778.3|15776.4|15772.8|15772.1|176
1736230800000|2025-01-07 06:20:00|15774|15773.3|15777.2|15775.2|15777.2|15775.6|15772.7|15772|169
1736231100000|2025-01-07 06:25:00|15777.1|15775.3|15779.7|15777.8|15782.7|15781.4|15776.1|15774.3|285
1736231400000|2025-01-07 06:30:00|15779.9|15778|15775.5|15774.8|15781.9|15780.6|15769.2|15767.8|324
1736231700000|2025-01-07 06:35:00|15775.6|15774.9|15778.3|15776.7|15781.5|15780.2|15775.5|15774.8|251
1736232000000|2025-01-07 06:40:00|15778.4|15776.6|15777.9|15777.2|15783.9|15782.3|15777.6|15775.8|360
1736232300000|2025-01-07 06:45:00|15778.7|15778|15780.9|15779.2|15785.8|15783.7|15778.7|15776.9|288
1736232600000|2025-01-07 06:50:00|15779.6|15778.9|15776.3|15775.6|15781.3|15779.1|15775.2|15773.6|174
1736232900000|2025-01-07 06:55:00|15776.6|15775.9|15776.9|15775|15776.9|15775.9|15771.9|15770.7|165
1736233200000|2025-01-07 07:00:00|15774.9|15773.1|15780.2|15778.2|15780.4|15778.2|15769.2|15767.9|375
1736233500000|2025-01-07 07:05:00|15780.3|15778.1|15772.6|15770.6|15780.4|15778.6|15768.2|15766.8|407
1736233800000|2025-01-07 07:10:00|15772.5|15770.8|15770.5|15769.8|15773.5|15772.8|15766.9|15764.8|422
1736234100000|2025-01-07 07:15:00|15770.6|15769.9|15758.4|15757.7|15771.7|15770|15757.8|15756.6|378
1736234400000|2025-01-07 07:20:00|15758.5|15757.8|15760.5|15758.1|15762.3|15761.1|15755.7|15754.1|381
1736234700000|2025-01-07 07:25:00|15761.1|15758.5|15761.9|15761.2|15762.9|15761.2|15755.8|15754.9|230
1736235000000|2025-01-07 07:30:00|15760.9|15760.2|15756.6|15754.4|15762.9|15762.1|15754.2|15753.5|379
1736235300000|2025-01-07 07:35:00|15757.7|15755.6|15756.2|15754.4|15758.8|15757.6|15751.7|15751|366
1736235600000|2025-01-07 07:40:00|15756.4|15754.3|15754.9|15754.2|15761.7|15759.8|15751.8|15750.6|469
1736235900000|2025-01-07 07:45:00|15754.8|15754.1|15755.5|15753.5|15757.2|15755|15747.6|15746.1|585
1736236200000|2025-01-07 07:50:00|15755.4|15753.6|15761.8|15759.4|15761.9|15759.6|15753.2|15752.5|382
1736236500000|2025-01-07 07:55:00|15762.3|15760|15749.9|15749.2|15763.7|15761.6|15746.2|15745.2|470
1736236800000|2025-01-07 08:00:00|15750.2|15749.5|15751.1|15750.1|15760.7|15759.6|15747.7|15745.8|707
1736237100000|2025-01-07 08:05:00|15751|15750|15744.7|15744|15751|15750|15743.3|15741.9|600
1736237400000|2025-01-07 08:10:00|15744.8|15744.1|15744.3|15742.2|15748.6|15746.6|15741.1|15740.2|610
1736237700000|2025-01-07 08:15:00|15744.2|15742.1|15743.2|15741.2|15747.9|15745.6|15740.8|15739|593
1736238000000|2025-01-07 08:20:00|15743.1|15740.3|15745.5|15743.3|15750.6|15748.3|15741.3|15739.9|588
1736238300000|2025-01-07 08:25:00|15745.6|15743.4|15753.2|15750.8|15754.4|15752.1|15743.7|15741.6|556
1736238600000|2025-01-07 08:30:00|15753.6|15751|15754.5|15752.7|15759.7|15757.1|15750.3|15748.6|491
1736238900000|2025-01-07 08:35:00|15754.3|15753.2|15757.4|15756.4|15757.5|15756.5|15752.4|15751.2|282
1736239200000|2025-01-07 08:40:00|15757.5|15756.5|15747.2|15746.2|15760.7|15760|15746.6|15745.7|478
1736239500000|2025-01-07 08:45:00|15747.1|15746.1|15749.5|15748.8|15751.7|15750.5|15745.4|15743.8|371
1736239800000|2025-01-07 08:50:00|15749.7|15749|15752.1|15749.7|15754.7|15753.7|15747.6|15746.5|387
1736240100000|2025-01-07 08:55:00|15751.7|15749.3|15743.9|15741.9|15751.7|15750.2|15741.9|15739.5|395
1736240400000|2025-01-07 09:00:00|15744.8|15742.7|15740.6|15739.9|15745.3|15743.6|15738.5|15736.1|518
1736240700000|2025-01-07 09:05:00|15740.5|15739.8|15748.5|15747.5|15750.4|15749.1|15739|15737.3|443
1736241000000|2025-01-07 09:10:00|15748.4|15747.4|15757|15756.3|15758.4|15757.1|15748.3|15747.1|331
1736241300000|2025-01-07 09:15:00|15756.9|15756.2|15761.7|15761|15763.7|15762.7|15754.8|15753.5|256
1736241600000|2025-01-07 09:20:00|15762.2|15760.5|15763.8|15761.7|15765.6|15764|15759.9|15757.9|354
1736241900000|2025-01-07 09:25:00|15763.9|15761.9|15761.7|15760|15764.3|15763.6|15759.7|15758.4|219
1736242200000|2025-01-07 09:30:00|15761.8|15759.8|15763.1|15762.4|15765.6|15763.6|15761.2|15759.4|261
1736242500000|2025-01-07 09:35:00|15763.8|15762.2|15767.2|15766.5|15768.2|15767.4|15761|15760.3|280
1736242800000|2025-01-07 09:40:00|15767.6|15766.9|15766|15765.3|15768.7|15767.8|15764.6|15763.8|205
1736243100000|2025-01-07 09:45:00|15766.1|15765.4|15754.8|15754.1|15766.5|15765.6|15754.8|15754.1|217
1736243400000|2025-01-07 09:50:00|15755|15754.3|15756.8|15754.6|15758.8|15756.1|15750.4|15749.4|319
1736243700000|2025-01-07 09:55:00|15757.6|15755.5|15761.2|15760.5|15765.6|15764.4|15755.6|15754.8|305
1736244000000|2025-01-07 10:00:00|15762|15760|15762|15761.3|15762.4|15761.4|15756.9|15755.8|320
1736244300000|2025-01-07 10:05:00|15761.9|15761.2|15758.9|15758.2|15763.8|15763.1|15757.6|15756.9|223
1736244600000|2025-01-07 10:10:00|15759|15758.3|15767.7|15766.1|15768.4|15766.5|15758.9|15758.2|342
1736244900000|2025-01-07 10:15:00|15767.6|15766|15764.6|15763.9|15768.3|15767|15762.7|15761.3|319
1736245200000|2025-01-07 10:20:00|15765|15763.4|15766.8|15766.1|15769|15768.3|15764.1|15763.4|244
1736245500000|2025-01-07 10:25:00|15766.9|15766.2|15771.5|15769.2|15773.1|15770.9|15764.9|15764.2|235
1736245800000|2025-01-07 10:30:00|15771.7|15769.6|15771.5|15769.6|15774.2|15772.8|15770|15768.6|357
1736246100000|2025-01-07 10:35:00|15771.4|15769.5|15773.9|15773.2|15774.4|15773.4|15769.4|15768.3|286
1736246400000|2025-01-07 10:40:00|15774|15773|15775.1|15774.4|15775.4|15774.7|15772.9|15771.8|248
1736246700000|2025-01-07 10:45:00|15775|15774.3|15772.1|15771.1|15778.6|15777.9|15772.1|15770.7|232
1736247000000|2025-01-07 10:50:00|15773.1|15772.1|15770.9|15770.2|15775.6|15774.6|15770.9|15769.9|252
1736247300000|2025-01-07 10:55:00|15770.7|15770|15775.1|15774.4|15775.7|15774.8|15770.2|15769.5|192
1736247600000|2025-01-07 11:00:00|15775.2|15774.5|15775|15774.3|15778.3|15777.3|15775|15774.1|212
1736247900000|2025-01-07 11:05:00|15774.9|15774.2|15779|15778.3|15779.7|15778.3|15773.4|15771.3|180
1736248200000|2025-01-07 11:10:00|15779.5|15778|15778.8|15778.1|15781.1|15779.7|15776.7|15776|213
1736248500000|2025-01-07 11:15:00|15778.9|15778.2|15783.5|15781.7|15785.3|15784.6|15778.8|15778.1|188
1736248800000|2025-01-07 11:20:00|15783.4|15781.6|15784.3|15783.3|15786.3|15784.8|15782.1|15780.1|241
1736249100000|2025-01-07 11:25:00|15785.1|15784.4|15781.4|15780.7|15785.3|15784.5|15780.7|15779.4|251
1736249400000|2025-01-07 11:30:00|15781.5|15780.8|15778.9|15777.9|15782.5|15781.8|15775.2|15772.9|301
1736249700000|2025-01-07 11:35:00|15779|15778|15774|15773.3|15780.1|15779|15774|15773|219
1736250000000|2025-01-07 11:40:00|15775.3|15774.6|15769.2|15768.5|15775.4|15774.7|15768.8|15768.1|129
1736250300000|2025-01-07 11:45:00|15769.1|15768.4|15769.3|15768.6|15772.7|15772|15767.8|15766.7|184
1736250600000|2025-01-07 11:50:00|15769.2|15768.5|15765.3|15764.6|15771.2|15769.9|15762.8|15762.1|143
1736250900000|2025-01-07 11:55:00|15765.4|15764.7|15771.8|15771.1|15772.9|15772.2|15765.4|15764.7|199
1736251200000|2025-01-07 12:00:00|15771.9|15771.2|15770.5|15769.8|15772.7|15772|15768.9|15768.2|163
1736251500000|2025-01-07 12:05:00|15770.4|15769.7|15779.2|15778.5|15779.5|15778.8|15770|15769.3|136
1736251800000|2025-01-07 12:10:00|15779.4|15778.7|15780.7|15779.1|15782.4|15780.9|15779.1|15778.4|141
1736252100000|2025-01-07 12:15:00|15780.8|15779.2|15780.2|15779.5|15785.9|15784.6|15778|15777.3|188
1736252400000|2025-01-07 12:20:00|15780.1|15779.4|15777.4|15775.5|15782.8|15782.1|15777.1|15774.8|208
1736252700000|2025-01-07 12:25:00|15777.8|15775.9|15778.9|15778.2|15779.3|15778.6|15775.3|15773.3|174
1736253000000|2025-01-07 12:30:00|15779|15778.3|15782.9|15781.4|15783.8|15782.4|15778.7|15778|144
1736253300000|2025-01-07 12:35:00|15783|15781.6|15778.1|15777.4|15783.3|15781.6|15777.4|15776.3|172
1736253600000|2025-01-07 12:40:00|15778|15777.3|15781.7|15781|15783.1|15782.4|15775.7|15775|210
1736253900000|2025-01-07 12:45:00|15781.8|15781.1|15773|15772.3|15783.9|15782.2|15770.7|15769.2|305
1736254200000|2025-01-07 12:50:00|15773.3|15772.6|15772.9|15772.2|15776|15774.9|15771|15770.3|304
1736254500000|2025-01-07 12:55:00|15773.1|15772.4|15774.8|15774.1|15775.9|15775.2|15772.2|15771.5|284
1736254800000|2025-01-07 13:00:00|15774.7|15774|15770.5|15768.4|15774.7|15774|15766.7|15765.6|331
1736255100000|2025-01-07 13:05:00|15770.1|15767.9|15766.1|15765.4|15774.1|15773.4|15765.4|15764.7|245
1736255400000|2025-01-07 13:10:00|15766|15765.3|15762.3|15761.6|15770.1|15768.6|15762.3|15761.2|216
1736255700000|2025-01-07 13:15:00|15761.6|15760.9|15766.1|15765.4|15769.7|15767.5|15758.9|15757.6|330
1736256000000|2025-01-07 13:20:00|15766|15765.3|15766.7|15765.7|15769.4|15768.4|15762.7|15761.4|274
1736256300000|2025-01-07 13:25:00|15766.4|15765.6|15767.8|15764.3|15770.3|15768.3|15765.1|15764.2|165
1736256600000|2025-01-07 13:30:00|15767.9|15764.4|15768.9|15768.2|15772.9|15771.6|15765.2|15764.4|202
1736256900000|2025-01-07 13:35:00|15769.1|15768.1|15767.5|15766.8|15770.1|15769|15763.6|15762.9|185
1736257200000|2025-01-07 13:40:00|15767.6|15766.9|15769.1|15768.4|15772.6|15770.8|15765.7|15764.2|241
1736257500000|2025-01-07 13:45:00|15769|15768.3|15776.4|15775.4|15777.7|15775.9|15766.3|15765.2|392
1736257800000|2025-01-07 13:50:00|15776.3|15775.3|15773.5|15772.8|15779.3|15777.9|15773.5|15772.8|364
1736258100000|2025-01-07 13:55:00|15773.7|15773|15768.9|15766.2|15774.2|15773.1|15767.5|15765|368
1736258400000|2025-01-07 14:00:00|15768.6|15766.1|15756.6|15755|15771.3|15769.4|15755.1|15753.9|601
1736258700000|2025-01-07 14:05:00|15756.3|15755.3|15760.9|15758.6|15761|15759.1|15754.2|15753|418
1736259000000|2025-01-07 14:10:00|15760.8|15758.4|15766.3|15765.6|15766.3|15765.6|15758.9|15757.2|322
1736259300000|2025-01-07 14:15:00|15766.2|15765.5|15770.6|15769.9|15771.7|15770.2|15763.7|15763|186
1736259600000|2025-01-07 14:20:00|15770.7|15770|15770.1|15769.4|15772.3|15771.4|15767.9|15767|229
1736259900000|2025-01-07 14:25:00|15770|15769.3|15772.6|15770.3|15774.3|15772.7|15767.4|15765.8|207
1736260200000|2025-01-07 14:30:00|15772.5|15770.4|15769.5|15768.8|15774|15773.3|15768.4|15766.8|333
1736260500000|2025-01-07 14:35:00|15770.3|15768.2|15770.8|15770.1|15772.6|15771.2|15765.4|15763.6|405
1736260800000|2025-01-07 14:40:00|15770.9|15770.2|15780.7|15778.9|15780.9|15779.4|15769.9|15769.2|329
1736261100000|2025-01-07 14:45:00|15780.3|15778.5|15778.1|15777.4|15782.4|15781.2|15775.7|15774.2|335
1736261400000|2025-01-07 14:50:00|15778.2|15777.5|15776.9|15776.2|15784.4|15783.3|15774.2|15773.2|308
1736261700000|2025-01-07 14:55:00|15776.1|15775.4|15777.3|15771.3|15781.9|15781.1|15771.4|15770.7|421
1736262000000|2025-01-07 15:00:00|15777.2|15771.2|15828.9|15828.2|15829.8|15828.8|15777.2|15771.2|1438
1736262300000|2025-01-07 15:05:00|15829.1|15828.1|15839.8|15839.1|15840.3|15839.6|15829|15828|902
1736262600000|2025-01-07 15:10:00|15840|15839.3|15834.3|15832.4|15843.1|15842.4|15832.2|15830.2|971
1736262900000|2025-01-07 15:15:00|15834.4|15832.5|15817.5|15816|15835|15833.4|15813.9|15812.7|673
1736263200000|2025-01-07 15:20:00|15817.3|15815.8|15815.3|15813.6|15823.5|15822|15812.9|15811.8|563
1736263500000|2025-01-07 15:25:00|15815.2|15813.7|15817.9|15817.2|15823.3|15821.5|15813.5|15812.4|456
1736263800000|2025-01-07 15:30:00|15818|15817.3|15820.7|15819|15822.7|15821.5|15812.8|15811.8|565
1736264100000|2025-01-07 15:35:00|15820.6|15818.9|15810.4|15809.4|15820.6|15818.9|15800.2|15799.5|730
1736264400000|2025-01-07 15:40:00|15809.9|15808.9|15811.9|15810.9|15815.2|15814|15803.1|15801.9|771
1736264700000|2025-01-07 15:45:00|15810.8|15809.8|15793.4|15792.7|15813.3|15812.3|15790|15788.7|825
1736265000000|2025-01-07 15:50:00|15793.5|15792.8|15792.8|15790.9|15798.4|15796.8|15788.4|15787.7|985
1736265300000|2025-01-07 15:55:00|15793.2|15791.2|15794.6|15793.9|15798|15797.3|15788.6|15787.1|758
1736265600000|2025-01-07 16:00:00|15794.7|15794|15794.8|15793.8|15797.7|15797|15785.5|15784.8|602
1736265900000|2025-01-07 16:05:00|15796.6|15795.9|15793.6|15792.9|15799.3|15798|15788.6|15787.9|483
1736266200000|2025-01-07 16:10:00|15793.7|15793|15798.6|15797.9|15801.8|15801.1|15784.4|15783.2|599
1736266500000|2025-01-07 16:15:00|15798.5|15797.8|15791|15790.3|15802.6|15800.7|15788.3|15787.1|522
1736266800000|2025-01-07 16:20:00|15791.2|15790.5|15797.4|15796.7|15798|15797.3|15790.2|15789.5|454
1736267100000|2025-01-07 16:25:00|15797.5|15796.8|15801.1|15800.4|15804.7|15804|15797.5|15796.8|459
1736267400000|2025-01-07 16:30:00|15801.2|15800.5|15785.4|15784.4|15803.3|15802.6|15764|15760.3|1166
1736267700000|2025-01-07 16:35:00|15786.1|15785.4|15776.5|15775.8|15788.2|15787.5|15776|15775.3|811
1736268000000|2025-01-07 16:40:00|15776.4|15775.7|15780.3|15779.3|15788.9|15787.4|15774.1|15773.4|547
1736268300000|2025-01-07 16:45:00|15780.2|15779.2|15781.2|15778.9|15782.1|15780.2|15775.9|15774.7|550
1736268600000|2025-01-07 16:50:00|15781.1|15779|15790|15788|15790.5|15789.2|15780.3|15778.6|503
1736268900000|2025-01-07 16:55:00|15790.2|15788.1|15784.1|15783.1|15790.5|15789.6|15783.8|15782.7|327
1736269200000|2025-01-07 17:00:00|15784|15783|15784.2|15783.5|15786|15784.8|15779.8|15779.1|413
1736269500000|2025-01-07 17:05:00|15784.3|15783.6|15778.4|15777.7|15786.1|15784.7|15777.5|15776.8|331
1736269800000|2025-01-07 17:10:00|15777.7|15777|15785.2|15784.5|15785.5|15784.8|15777.7|15777|378
1736270100000|2025-01-07 17:15:00|15785.1|15784.4|15772.6|15771.9|15785.2|15784.5|15770.2|15769.3|505
1736270400000|2025-01-07 17:20:00|15772.7|15772|15778.5|15777.8|15784.5|15782.6|15772.4|15770.6|583
1736270700000|2025-01-07 17:25:00|15778.8|15778.1|15777.7|15777|15782.3|15781.6|15776.7|15775.5|228
1736271000000|2025-01-07 17:30:00|15775.4|15774.7|15767.7|15767|15775.4|15774.7|15763|15762.3|355
1736271300000|2025-01-07 17:35:00|15767.8|15767.1|15767.7|15767|15770.2|15769.5|15764.4|15763.7|339
1736271600000|2025-01-07 17:40:00|15767.8|15767.1|15768.6|15767.9|15768.7|15768|15763.9|15763.2|229
1736271900000|2025-01-07 17:45:00|15768.7|15768|15772.5|15771.8|15773.8|15773.1|15766.7|15766|288
1736272200000|2025-01-07 17:50:00|15772.2|15771.5|15770.5|15769.8|15775.4|15773.9|15770|15768.9|274
1736272500000|2025-01-07 17:55:00|15770.2|15769.5|15770.2|15769.5|15771.8|15771.1|15768.4|15767.3|236
1736272800000|2025-01-07 18:00:00|15770.1|15769.4|15766.6|15765.9|15773|15772.3|15763.8|15762.7|361
1736273100000|2025-01-07 18:05:00|15766.5|15765.8|15775.5|15774.8|15775.6|15774.9|15765.1|15764.3|374
1736273400000|2025-01-07 18:10:00|15775.7|15774.7|15775|15774.3|15778.5|15777.8|15772.8|15772.1|273
1736273700000|2025-01-07 18:15:00|15774.9|15774.2|15761|15760.3|15775|15774.3|15760.8|15760.1|339
1736274000000|2025-01-07 18:20:00|15760.8|15760.1|15768.7|15768|15768.9|15768.2|15759.2|15758.5|263
1736274300000|2025-01-07 18:25:00|15768.8|15768.1|15769.3|15768.6|15770.3|15769.6|15766.7|15765.9|261
1736274600000|2025-01-07 18:30:00|15769.1|15768.4|15781|15780.3|15781.1|15780.4|15769|15768.3|233
1736274900000|2025-01-07 18:35:00|15780.9|15780.2|15783.9|15782.2|15787.1|15785.7|15780.8|15780.1|255
1736275200000|2025-01-07 18:40:00|15783.8|15782.1|15788.9|15788.2|15792.1|15791.4|15783.7|15782|340
1736275500000|2025-01-07 18:45:00|15789|15788.3|15787.5|15786.8|15790|15789.3|15785.2|15783.9|251
1736275800000|2025-01-07 18:50:00|15787.4|15786.7|15786.4|15785.7|15789|15788.3|15785.1|15784.4|210
1736276100000|2025-01-07 18:55:00|15786.3|15785.6|15784.7|15784|15787.6|15786.9|15783.3|15782.6|212
1736276400000|2025-01-07 19:00:00|15785|15784.3|15781.3|15780.6|15787.2|15786.5|15779.6|15778.9|272
1736276700000|2025-01-07 19:05:00|15781.5|15780.8|15782.3|15781.6|15783.6|15782.9|15781|15780.3|177
1736277000000|2025-01-07 19:10:00|15782.2|15781.5|15780.5|15779.5|15783.4|15782.7|15778.5|15777.8|155
1736277300000|2025-01-07 19:15:00|15780.2|15779.5|15782.4|15781.7|15784.3|15783.6|15779.9|15779.2|270
1736277600000|2025-01-07 19:20:00|15782.5|15781.8|15779.8|15779.1|15783.7|15783|15779.6|15778.9|217
1736277900000|2025-01-07 19:25:00|15779.7|15779|15778.9|15778.2|15780|15779.3|15777.9|15777.2|173
1736278200000|2025-01-07 19:30:00|15778.7|15777.7|15780.3|15779.6|15780.4|15779.7|15778.2|15777.2|69
1736278500000|2025-01-07 19:35:00|15780.2|15779.5|15781.3|15780.3|15781.9|15780.7|15779.8|15778.9|104
1736278800000|2025-01-07 19:40:00|15781.4|15780.4|15778.9|15777.9|15783.8|15782.8|15777.9|15777.2|135
1736279100000|2025-01-07 19:45:00|15778.8|15777.8|15778.5|15777.8|15778.9|15778|15776.3|15775.6|127
1736279400000|2025-01-07 19:50:00|15778.4|15777.7|15776.5|15775.8|15778.8|15778.1|15776.5|15775.8|133
1736279700000|2025-01-07 19:55:00|15776.6|15775.9|15778.4|15777.7|15782.4|15781.7|15776.5|15775.8|241
1736280000000|2025-01-07 20:00:00|15778.1|15777.4|15777.7|15777|15778.9|15778.2|15775.2|15774.5|197
1736280300000|2025-01-07 20:05:00|15777.8|15777.1|15776.5|15775.8|15778.6|15777.9|15774.6|15773.6|131
1736280600000|2025-01-07 20:10:00|15777|15776.3|15776.3|15775.6|15777.5|15776.8|15775.1|15774.4|100
1736280900000|2025-01-07 20:15:00|15776.5|15775.8|15776.2|15775.5|15777.5|15776.8|15774.6|15773.9|82
1736281200000|2025-01-07 20:20:00|15776.3|15775.6|15775.1|15774.4|15776.4|15775.7|15774.8|15774.1|105
1736281500000|2025-01-07 20:25:00|15775.2|15774.5|15776.4|15775.7|15777.5|15776.8|15775.1|15774.4|104
1736281800000|2025-01-07 20:30:00|15776.5|15775.8|15778.2|15777.5|15779.5|15778.8|15776.2|15775.5|83
1736282100000|2025-01-07 20:35:00|15778.1|15777.4|15778.8|15777.8|15779.2|15778.1|15776.5|15775.6|188
1736282400000|2025-01-07 20:40:00|15779.1|15778.1|15780.4|15779.4|15782.7|15781.5|15778.7|15777.5|244
1736282700000|2025-01-07 20:45:00|15780.7|15779.7|15781.1|15780.4|15782.8|15781.8|15780.7|15779.5|121
1736283000000|2025-01-07 20:50:00|15781.2|15780.5|15783.4|15782.7|15783.7|15783|15781.2|15780.5|110
1736283300000|2025-01-07 20:55:00|15783.1|15782.4|15787.7|15786.7|15787.9|15786.7|15781.1|15780.4|195
1736283600000|2025-01-07 21:00:00|15787.9|15787.2|15792.9|15791.4|15795.9|15794|15787.9|15786.2|166
1736283900000|2025-01-07 21:05:00|15793.1|15791.3|15799|15797.4|15799.6|15798.6|15793.1|15791.3|109
1736284200000|2025-01-07 21:10:00|15799.1|15797.3|15798.7|15797.2|15799.1|15797.7|15797.5|15796.2|67
1736284500000|2025-01-07 21:15:00|15798.8|15797.3|15797.6|15796.6|15799.8|15799|15797.5|15795.8|76
1736284800000|2025-01-07 21:20:00|15797.9|15796.4|15799|15797.4|15799.5|15798.1|15796.9|15795.3|92
1736285100000|2025-01-07 21:25:00|15799.1|15797.5|15797.2|15796.5|15799.3|15797.6|15795|15794.3|151
1736285400000|2025-01-07 21:30:00|15797.3|15796.6|15799.3|15797|15799.4|15798.1|15797.3|15796.6|61
1736285700000|2025-01-07 21:35:00|15799.4|15797.2|15798.6|15797.6|15800.5|15799.2|15798.5|15796.9|73
1736286000000|2025-01-07 21:40:00|15799.1|15797.1|15805.1|15803.1|15806.8|15805|15798.6|15797|89
1736286300000|2025-01-07 21:45:00|15805|15802.9|15806.4|15804.4|15806.8|15804.7|15805|15802.5|85
1736286600000|2025-01-07 21:50:00|15806.3|15804.1|15808.6|15806.7|15808.7|15807|15806|15803.9|111
1736286900000|2025-01-07 21:55:00|15809.1|15806.2|15808.8|15801.8|15811.7|15807.9|15807.9|15800.9|301
1736287200000|2025-01-07 22:00:00|15808.5|15801.5|15807.2|15800.2|15808.5|15801.5|15807.2|15800.2|9
1736287500000|2025-01-07 22:05:00|15806.5|15799.5|15806.1|15799.1|15806.7|15799.7|15806.1|15799.1|7
1736287800000|2025-01-07 22:10:00|15806|15799|15806.1|15799.1|15806.1|15799.1|15806|15799|8
1736288100000|2025-01-07 22:15:00|15806|15799|15806.4|15799.4|15806.4|15799.4|15806|15799|6
1736288400000|2025-01-07 22:20:00|15805.8|15798.8|15804.8|15797.8|15805.8|15798.8|15804.8|15797.8|14
1736288700000|2025-01-07 22:25:00|15804.9|15797.9|15807.9|15800.9|15808.9|15801.9|15803.3|15796.3|53
1736289000000|2025-01-07 22:30:00|15807.7|15800.7|15804.4|15797.4|15808|15801|15804.4|15797.4|42
1736289300000|2025-01-07 22:35:00|15804.3|15797.3|15804.6|15798.4|15804.7|15798.5|15804.1|15797.1|5
1736289600000|2025-01-07 22:40:00|15804.7|15798.5|15808.6|15801.6|15808.6|15801.6|15803.7|15797.1|59
1736289900000|2025-01-07 22:45:00|15808.4|15801.4|15808.4|15801.4|15809.6|15802.6|15808.1|15801.1|13
1736290200000|2025-01-07 22:50:00|15808.3|15801.3|15808.3|15801.8|15809.9|15803.6|15808.2|15801.2|34
1736290500000|2025-01-07 22:55:00|15808.4|15801.9|15807.5|15801.2|15809.8|15802.8|15806.6|15800.4|58
1736290800000|2025-01-07 23:00:00|15807.9|15800.9|15810.2|15806.5|15811|15806.8|15806.6|15800.7|124
1736291100000|2025-01-07 23:05:00|15809.7|15807|15819.4|15817.9|15820.2|15818.5|15809.7|15806.9|175
1736291400000|2025-01-07 23:10:00|15819.8|15818.8|15817.9|15816.1|15824.5|15821.4|15817.9|15815.7|292
1736291700000|2025-01-07 23:15:00|15818|15816.3|15819.3|15817.6|15821|15819.2|15815.9|15814.1|210
1736292000000|2025-01-07 23:20:00|15818.7|15816.9|15817.7|15816.2|15820.4|15818.6|15816.7|15813.8|191
1736292300000|2025-01-07 23:25:00|15817.5|15816.5|15817|15815.4|15818.3|15816.7|15816.6|15815|87
1736292600000|2025-01-07 23:30:00|15816.9|15815.3|15816.6|15815.1|15817.3|15815.7|15813.4|15811.8|136
1736292900000|2025-01-07 23:35:00|15818.2|15816.5|15821.6|15819.7|15821.7|15820.2|15818.1|15816.5|102
1736293200000|2025-01-07 23:40:00|15821.7|15819.9|15820.4|15818.8|15824.9|15823.6|15820.1|15818.8|183
1736293500000|2025-01-07 23:45:00|15819.8|15818.7|15817.3|15815.4|15820.4|15819.1|15815.5|15813.7|193
1736293800000|2025-01-07 23:50:00|15817.1|15815.3|15824.1|15820.9|15824.6|15822.5|15816.8|15815.1|279
1736294100000|2025-01-07 23:55:00|15824|15820.8|15823.8|15821.7|15825.9|15823.4|15819.9|15816.7|333
1736294400000|2025-01-08 00:00:00|15823.9|15821.8|15818.7|15816.2|15825|15821.9|15818|15815.7|388
1736294700000|2025-01-08 00:05:00|15819.2|15816.3|15817.9|15816.1|15819.2|15818.2|15811.3|15809.3|358
1736295000000|2025-01-08 00:10:00|15818|15816.2|15814.3|15812.7|15818|15817|15811.5|15810.2|349
1736295300000|2025-01-08 00:15:00|15814.1|15812.6|15807.2|15806.5|15814.3|15813.1|15805.4|15804.1|279
1736295600000|2025-01-08 00:20:00|15807.1|15806.4|15801.1|15800.4|15807.3|15806.6|15799.7|15799|310
1736295900000|2025-01-08 00:25:00|15800.7|15800|15797.3|15795.8|15802|15801.3|15794.4|15792.7|299
1736296200000|2025-01-08 00:30:00|15797.4|15796.3|15799.3|15797.8|15799.6|15798|15791.4|15789.8|428
1736296500000|2025-01-08 00:35:00|15799.4|15797.9|15801.7|15801|15803|15801.9|15799.1|15797.8|387
1736296800000|2025-01-08 00:40:00|15801.4|15800.7|15801.7|15801|15802.5|15801.8|15797.7|15797|256
1736297100000|2025-01-08 00:45:00|15801.3|15800.6|15800|15799.3|15805.4|15804.7|15799.1|15797.1|290
1736297400000|2025-01-08 00:50:00|15800.1|15799.4|15804.3|15802.5|15807.1|15805.9|15797.7|15797|639
1736297700000|2025-01-08 00:55:00|15804.7|15802.9|15817.9|15816.1|15818.6|15816.6|15803.8|15802|635
1736298000000|2025-01-08 01:00:00|15818.3|15816.3|15810.4|15809.7|15818.4|15816.5|15810|15808.3|323
1736298300000|2025-01-08 01:05:00|15810.6|15809.9|15808.3|15806|15813.5|15812.8|15807|15804.9|327
1736298600000|2025-01-08 01:10:00|15808.1|15805.8|15802.7|15802|15808.3|15806.1|15799.9|15798.5|399
1736298900000|2025-01-08 01:15:00|15802.5|15801.8|15808|15807.3|15808.8|15807.9|15802.2|15801.5|182
1736299200000|2025-01-08 01:20:00|15807.8|15807.1|15806.3|15804.3|15807.8|15807.1|15802.8|15801.8|147
1736299500000|2025-01-08 01:25:00|15806.2|15804.4|15799|15798|15806.3|15804.4|15799|15797.1|248
1736299800000|2025-01-08 01:30:00|15799.1|15798.1|15798.1|15796.4|15799.9|15798.9|15794.1|15793.4|263
1736300100000|2025-01-08 01:35:00|15798|15795.5|15802.6|15801.6|15803.5|15802.1|15796.3|15795.4|233
1736300400000|2025-01-08 01:40:00|15802.5|15801.5|15804.9|15803.9|15805.3|15803.9|15800|15798.8|176
1736300700000|2025-01-08 01:45:00|15805|15804|15804.5|15802.9|15807.1|15806.4|15804|15802.7|200
1736301000000|2025-01-08 01:50:00|15804.6|15803|15801|15799|15804.6|15803|15800.2|15798.5|217
1736301300000|2025-01-08 01:55:00|15801.1|15798.9|15797.6|15796.9|15801.5|15800.3|15797|15796.3|173
1736301600000|2025-01-08 02:00:00|15797.5|15796.8|15798.4|15797.7|15798.5|15797.8|15794|15793.2|202
1736301900000|2025-01-08 02:05:00|15798.3|15797.6|15798|15795.9|15798.8|15798.1|15797.1|15795.8|121
1736302200000|2025-01-08 02:10:00|15796.5|15794.9|15798.8|15798.1|15800.3|15798.9|15795.5|15794.2|171
1736302500000|2025-01-08 02:15:00|15798.7|15798|15803.2|15801|15803.2|15801.7|15797.8|15797.1|169
1736302800000|2025-01-08 02:20:00|15803.3|15800.8|15804.6|15802.3|15806.7|15805.1|15803.3|15800.8|107
1736303100000|2025-01-08 02:25:00|15804.5|15802.2|15804|15803.3|15804.6|15803.5|15801.5|15800.3|183
1736303400000|2025-01-08 02:30:00|15803.9|15803.2|15802.8|15801.2|15804.5|15803.7|15802.4|15800.8|117
1736303700000|2025-01-08 02:35:00|15802.9|15801.5|15803.9|15802.9|15804.6|15803|15802.9|15801.1|91
1736304000000|2025-01-08 02:40:00|15803.8|15802.8|15805.9|15805.2|15807|15806|15803.4|15802|145
1736304300000|2025-01-08 02:45:00|15806|15805.3|15811.1|15810.4|15811.7|15810.4|15805.9|15805.2|134
1736304600000|2025-01-08 02:50:00|15811.2|15810.5|15814.4|15812.1|15814.8|15813.9|15811.1|15810.4|120
1736304900000|2025-01-08 02:55:00|15814.3|15812.2|15811.3|15809.6|15815|15813.7|15811|15808|178
1736305200000|2025-01-08 03:00:00|15811.4|15809.7|15810|15809.3|15811.4|15810.1|15808.3|15807|185
1736305500000|2025-01-08 03:05:00|15810.1|15809.4|15813.4|15812.7|15813.5|15812.8|15809.6|15808.1|156
1736305800000|2025-01-08 03:10:00|15813.5|15812.8|15815.5|15814.8|15815.5|15814.8|15813.4|15812.7|84
1736306100000|2025-01-08 03:15:00|15815.2|15814.5|15816|15815.3|15817.5|15816.2|15814.9|15813.7|114
1736306400000|2025-01-08 03:20:00|15816.1|15815.4|15817|15816.3|15819|15818.3|15815.8|15815.1|125
1736306700000|2025-01-08 03:25:00|15816.9|15816.2|15820.5|15819.8|15821|15820.1|15816.9|15816.2|130
1736307000000|2025-01-08 03:30:00|15821|15820.3|15820.5|15818.4|15822|15821.3|15820|15818|190
1736307300000|2025-01-08 03:35:00|15820.3|15818.2|15821.6|15820|15821.7|15821|15818.8|15816.9|158
1736307600000|2025-01-08 03:40:00|15822.1|15819.5|15820.8|15820.1|15822.1|15820.4|15818.4|15817.5|189
1736307900000|2025-01-08 03:45:00|15820.9|15820.2|15818.4|15817.7|15820.9|15820.2|15816.5|15815.4|158
1736308200000|2025-01-08 03:50:00|15818.3|15817.6|15820.8|15818.3|15820.9|15820.1|15818.1|15817.1|213
1736308500000|2025-01-08 03:55:00|15820.7|15818.4|15820.9|15818.8|15821|15819.3|15818.2|15816.7|183
1736308800000|2025-01-08 04:00:00|15821|15818.9|15818.2|15817.5|15821.4|15819.3|15817.7|15815.4|143
1736309100000|2025-01-08 04:05:00|15818.1|15817.4|15820.3|15818.1|15820.6|15819.3|15817.4|15816.6|123
1736309400000|2025-01-08 04:10:00|15820.2|15818|15819.5|15818.8|15821|15820.3|15819.4|15817.8|70
1736309700000|2025-01-08 04:15:00|15819.7|15819|15822.5|15820.8|15822.6|15820.8|15819.2|15817.2|96
1736310000000|2025-01-08 04:20:00|15822.4|15820.9|15824|15823.3|15826.4|15825.7|15822.4|15820.9|137
1736310300000|2025-01-08 04:25:00|15824.1|15823.4|15821|15819.3|15824.6|15823.4|15820.7|15819.3|111
1736310600000|2025-01-08 04:30:00|15821.1|15819.2|15820|15818|15821.2|15819.7|15818.7|15816.8|64
1736310900000|2025-01-08 04:35:00|15819.4|15818.7|15821.8|15820.8|15822.9|15822.2|15819.4|15818.7|97
1736311200000|2025-01-08 04:40:00|15821.9|15820.9|15826.6|15825.6|15826.6|15825.6|15821.9|15820.9|129
1736311500000|2025-01-08 04:45:00|15826.5|15825.5|15825.2|15823.2|15826.5|15825.8|15824|15822.6|177
1736311800000|2025-01-08 04:50:00|15825.1|15823.3|15825.7|15824.1|15826.1|15824.7|15823.6|15822.3|179
1736312100000|2025-01-08 04:55:00|15825.2|15823.5|15823.3|15822.6|15826.3|15825.1|15823.1|15822.2|200
1736312400000|2025-01-08 05:00:00|15823.2|15822.5|15824.2|15823.5|15824.2|15823.5|15820.9|15820.2|104
1736312700000|2025-01-08 05:05:00|15824.1|15823.4|15824.5|15823.8|15827.3|15826.6|15824.1|15823.4|99
1736313000000|2025-01-08 05:10:00|15824.7|15824|15821.9|15821.2|15825|15824.3|15820.7|15820|101
1736313300000|2025-01-08 05:15:00|15821.8|15821.1|15819.3|15818.6|15822.2|15821.5|15818.9|15818.2|110
1736313600000|2025-01-08 05:20:00|15819.4|15818.7|15818.4|15817.7|15820.7|15820|15818.3|15817.6|91
1736313900000|2025-01-08 05:25:00|15818.8|15818.1|15814.2|15812.5|15819.3|15818.6|15814.2|15812.4|150
1736314200000|2025-01-08 05:30:00|15814.3|15812.2|15815.3|15814.6|15815.3|15814.6|15810.7|15808.9|166
1736314500000|2025-01-08 05:35:00|15815.5|15814.8|15814.3|15813.6|15818.4|15817.7|15813.9|15812.4|139
1736314800000|2025-01-08 05:40:00|15813.4|15812.7|15815.3|15813.1|15817.1|15815.8|15813|15811.7|115
1736315100000|2025-01-08 05:45:00|15815.1|15813.2|15813.3|15811.1|15816.4|15814.8|15812.5|15810.3|132
1736315400000|2025-01-08 05:50:00|15813.1|15811.3|15816.7|15816|15817.1|15816.4|15813.1|15811.2|132
1736315700000|2025-01-08 05:55:00|15816.1|15815.4|15817.9|15817.2|15818.7|15817.7|15814.4|15813|197
1736316000000|2025-01-08 06:00:00|15817.8|15817.1|15812.8|15810.8|15818|15817.1|15812.2|15810.8|187
1736316300000|2025-01-08 06:05:00|15812.7|15810.9|15813.2|15812.2|15815.3|15814.1|15812.2|15810.6|110
1736316600000|2025-01-08 06:10:00|15813.5|15812|15808.3|15805.6|15814.6|15813.9|15807.5|15805.6|192
1736316900000|2025-01-08 06:15:00|15808.1|15805.4|15806.4|15804.5|15808.1|15805.4|15804.1|15803.4|87
1736317200000|2025-01-08 06:20:00|15806.2|15804.4|15810.6|15808.4|15810.6|15809|15805.9|15804.3|147
1736317500000|2025-01-08 06:25:00|15810.7|15808.3|15807.2|15805.4|15811.7|15810.2|15805.9|15804.9|175
1736317800000|2025-01-08 06:30:00|15807.3|15805.5|15806.2|15805.5|15809|15807.9|15805.8|15804.6|136
1736318100000|2025-01-08 06:35:00|15806.1|15805.4|15803.3|15800.7|15806.5|15805.8|15802.4|15800.7|139
1736318400000|2025-01-08 06:40:00|15803.2|15800.8|15804.3|15803.6|15805.7|15803.8|15799.9|15798.9|170
1736318700000|2025-01-08 06:45:00|15804.5|15803.8|15807.2|15806.5|15808|15806.6|15803.6|15802.6|136
1736319000000|2025-01-08 06:50:00|15807.3|15806.6|15803.8|15802.2|15808.2|15807.5|15802.8|15801.8|152
1736319300000|2025-01-08 06:55:00|15803.5|15802.5|15805.6|15804.9|15807.3|15806.1|15803.5|15802.5|239
1736319600000|2025-01-08 07:00:00|15805.4|15804.7|15802.5|15801.8|15805.6|15804.9|15797.3|15796.4|445
1736319900000|2025-01-08 07:05:00|15802.4|15801.7|15797.2|15796.5|15802.4|15801.7|15794.7|15794|283
1736320200000|2025-01-08 07:10:00|15797.1|15796.4|15794.8|15794.1|15798.5|15797.8|15794.5|15792.5|240
1736320500000|2025-01-08 07:15:00|15795|15794.3|15803.6|15802.9|15804.9|15803.2|15794.7|15793.3|337
1736320800000|2025-01-08 07:20:00|15803.5|15802.8|15795.7|15793.9|15805.6|15804.3|15795|15793.7|352
1736321100000|2025-01-08 07:25:00|15795.5|15793.8|15794.3|15793.6|15798.7|15798|15793.2|15792.1|331
1736321400000|2025-01-08 07:30:00|15794.5|15793.8|15802|15799.9|15806.7|15805.3|15794.3|15793.5|430
1736321700000|2025-01-08 07:35:00|15801.8|15799.8|15804.2|15803.5|15806.1|15804.9|15801.7|15799.8|213
1736322000000|2025-01-08 07:40:00|15805.4|15803.7|15803.8|15803.1|15809.8|15808.4|15803.8|15802.9|274
1736322300000|2025-01-08 07:45:00|15803.6|15802.9|15809.2|15808.5|15809.2|15808.5|15802.3|15801.6|229
1736322600000|2025-01-08 07:50:00|15809.3|15808.6|15810.4|15808.4|15810.5|15809.1|15804|15802.8|303
1736322900000|2025-01-08 07:55:00|15810.5|15808.5|15812|15811|15813.9|15813.2|15808.8|15806.9|396
1736323200000|2025-01-08 08:00:00|15811.9|15810.9|15814.7|15813.7|15817.6|15816.9|15810.9|15809.9|386
1736323500000|2025-01-08 08:05:00|15814.5|15813.8|15818.2|15817.5|15818.8|15817.5|15813.6|15812.9|321
1736323800000|2025-01-08 08:10:00|15819.3|15818.3|15814.6|15813.9|15822.2|15821.3|15814|15813.3|272
1736324100000|2025-01-08 08:15:00|15814.5|15813.8|15818|15817.3|15819.4|15818.4|15814.3|15813.6|282
1736324400000|2025-01-08 08:20:00|15818.1|15817.4|15815.3|15814.6|15818.3|15817.4|15813.9|15812.5|215
1736324700000|2025-01-08 08:25:00|15815.4|15814.7|15821.4|15819.2|15822.2|15821|15815.3|15814.6|291
1736325000000|2025-01-08 08:30:00|15821.3|15819.3|15828.1|15827.4|15829.2|15827.6|15820.5|15819.1|305
1736325300000|2025-01-08 08:35:00|15827.2|15826.5|15826|15825.3|15827.3|15826.6|15824.4|15823.4|178
1736325600000|2025-01-08 08:40:00|15826.1|15825.4|15821.1|15820.4|15826.1|15825.4|15817.7|15816.6|219
1736325900000|2025-01-08 08:45:00|15821.2|15820.5|15823.4|15822.7|15823.7|15823|15816.9|15816.2|186
1736326200000|2025-01-08 08:50:00|15823.3|15822.6|15819.5|15818.8|15824.9|15824.2|15819|15818.3|256
1736326500000|2025-01-08 08:55:00|15819.2|15818.5|15825.3|15824.6|15827.2|15826.5|15818.4|15817.7|274
1736326800000|2025-01-08 09:00:00|15825.4|15824.7|15814.1|15813.4|15825.4|15824.7|15814.1|15813.4|268
1736327100000|2025-01-08 09:05:00|15814.4|15813.7|15809.7|15809|15814.4|15813.7|15806|15805.1|389
1736327400000|2025-01-08 09:10:00|15809.8|15809.1|15809|15807|15810.8|15809.4|15806.9|15805.9|203
1736327700000|2025-01-08 09:15:00|15809.2|15807.3|15809.1|15807.4|15812.1|15810.7|15807.4|15805.9|182
1736328000000|2025-01-08 09:20:00|15809.2|15807.5|15812.5|15811.8|15813.7|15812.2|15808|15807.3|189
1736328300000|2025-01-08 09:25:00|15812.6|15811.9|15815.2|15814.5|15820|15818.3|15812.6|15811.9|277
1736328600000|2025-01-08 09:30:00|15815.3|15814.6|15814|15813.3|15816|15814.7|15810.2|15809.5|233
1736328900000|2025-01-08 09:35:00|15814.7|15814|15815.6|15814|15818.5|15817.3|15814.7|15813.4|176
1736329200000|2025-01-08 09:40:00|15815.8|15814.2|15817.8|15817.1|15818.9|15818.2|15814.9|15813.9|156
1736329500000|2025-01-08 09:45:00|15817.9|15817.2|15818.2|15816.5|15819.1|15818.4|15815.4|15814.5|211
1736329800000|2025-01-08 09:50:00|15818.1|15816.7|15815.4|15814.7|15820.1|15818.7|15815|15814.3|158
1736330100000|2025-01-08 09:55:00|15815.5|15814.8|15816.8|15816.1|15819.1|15818.4|15815|15814.3|107
1736330400000|2025-01-08 10:00:00|15817.1|15816.4|15819.7|15819|15820.1|15819|15815.4|15814.7|161
1736330700000|2025-01-08 10:05:00|15819.9|15819.2|15819.7|15819|15820.4|15819.3|15817.9|15816.7|123
1736331000000|2025-01-08 10:10:00|15819.6|15818.9|15818|15817.3|15822.9|15822.2|15817.1|15816|212
1736331300000|2025-01-08 10:15:00|15818.1|15817.4|15819.9|15817.9|15821.8|15820.1|15817.7|15816.7|177
1736331600000|2025-01-08 10:20:00|15819.8|15817.7|15821.7|15821|15821.7|15821|15818.5|15817.5|146
1736331900000|2025-01-08 10:25:00|15822.4|15820.9|15824.9|15824.2|15825.8|15824.5|15820.1|15818|235
1736332200000|2025-01-08 10:30:00|15824.8|15824.1|15824.9|15824.2|15832.9|15831.6|15823.9|15822.5|281
1736332500000|2025-01-08 10:35:00|15825|15824.3|15831.1|15830.1|15831.1|15830.1|15824.9|15824.2|122
1736332800000|2025-01-08 10:40:00|15829.8|15828.8|15831.5|15830.5|15833.4|15831.6|15827.6|15826.3|317
1736333100000|2025-01-08 10:45:00|15832.1|15831.1|15834.6|15833.9|15835.2|15834.5|15832|15830.8|177
1736333400000|2025-01-08 10:50:00|15834.8|15834.1|15834.3|15831.9|15835.6|15834.5|15832.1|15831.4|254
1736333700000|2025-01-08 10:55:00|15834.2|15831.8|15832.9|15832.2|15834.6|15833|15829.7|15828.6|231
1736334000000|2025-01-08 11:00:00|15833|15832.3|15833.5|15831.5|15834.8|15833.8|15832.2|15830.9|166
1736334300000|2025-01-08 11:05:00|15833.6|15831.6|15833|15832.3|15835.4|15833.6|15832.9|15831.1|266
1736334600000|2025-01-08 11:10:00|15832.9|15832.2|15837.7|15837|15838.3|15837.2|15832.9|15832.2|175
1736334900000|2025-01-08 11:15:00|15837.8|15837.1|15837.6|15835.3|15837.8|15837.1|15833.7|15833|232
1736335200000|2025-01-08 11:20:00|15837.5|15835.2|15840.3|15838.5|15840.4|15838.9|15835.7|15834.7|221
1736335500000|2025-01-08 11:25:00|15840.4|15838.4|15845.7|15844|15846.2|15844.6|15838.3|15837|384
1736335800000|2025-01-08 11:30:00|15845.8|15843.9|15853.8|15850.9|15855.7|15854.6|15845.2|15843.9|770
1736336100000|2025-01-08 11:35:00|15853.7|15851.1|15854.7|15853.1|15855.9|15854.4|15849.9|15848.6|469
1736336400000|2025-01-08 11:40:00|15854.2|15853.2|15848.6|15846.6|15855.9|15854.7|15846.9|15844.6|491
1736336700000|2025-01-08 11:45:00|15848.8|15846.7|15841.7|15839|15848.8|15847.1|15840|15837.2|543
1736337000000|2025-01-08 11:50:00|15841.5|15839.1|15840.3|15839.6|15842.7|15842|15835.6|15834.6|425
1736337300000|2025-01-08 11:55:00|15840.4|15839.7|15838.4|15836.8|15841|15839.9|15837.6|15835.9|266
1736337600000|2025-01-08 12:00:00|15838.5|15836.9|15840.6|15839.9|15842.1|15841.2|15836.2|15834.8|312
1736337900000|2025-01-08 12:05:00|15840.5|15839.8|15841|15840|15841.9|15840.9|15838.2|15837|212
1736338200000|2025-01-08 12:10:00|15841.1|15840.1|15845.4|15844.7|15845.5|15844.8|15839.1|15838.4|227
1736338500000|2025-01-08 12:15:00|15845.5|15844.8|15849.3|15848.6|15850.6|15849.9|15845.4|15844.7|230
1736338800000|2025-01-08 12:20:00|15850|15848|15846.7|15846|15850.5|15849.8|15846.3|15845.6|256
1736339100000|2025-01-08 12:25:00|15846.4|15845.7|15845.4|15844.4|15848.3|15847.6|15841.6|15840.9|296
1736339400000|2025-01-08 12:30:00|15845.5|15844.5|15852.8|15850.6|15854.1|15852.5|15845.4|15844.2|334
1736339700000|2025-01-08 12:35:00|15852.7|15850.5|15848.2|15847.5|15855.5|15854.3|15848.1|15847.4|382
1736340000000|2025-01-08 12:40:00|15848.3|15847.6|15849.7|15847.1|15851.4|15850.7|15844.6|15843.4|322
1736340300000|2025-01-08 12:45:00|15849.6|15847.2|15852.5|15850.2|15853.4|15852.7|15847.5|15846.2|303
1736340600000|2025-01-08 12:50:00|15852.2|15850.3|15847.3|15846.6|15852.5|15850.3|15844|15843.1|349
1736340900000|2025-01-08 12:55:00|15847.4|15846.7|15851.8|15849.6|15851.8|15849.8|15844.7|15844|270
1736341200000|2025-01-08 13:00:00|15851.5|15849.7|15833.6|15832.9|15851.5|15849.7|15829.3|15826.8|910
1736341500000|2025-01-08 13:05:00|15832.7|15832|15841.6|15840.9|15845.4|15843.9|15832.4|15831.7|504
1736341800000|2025-01-08 13:10:00|15841.7|15841|15839|15833|15844.2|15842.4|15837.3|15831.3|387
1736342100000|2025-01-08 13:15:00|15839.1|15833.1|15832.4|15831.7|15841.4|15835.4|15826.5|15820.5|681
1736342400000|2025-01-08 13:20:00|15832.1|15831.4|15821.1|15820.4|15834.3|15832.6|15820.8|15820.1|707
1736342700000|2025-01-08 13:25:00|15820.8|15820.1|15834.4|15828.4|15839.9|15833.9|15819.5|15818.8|634
1736343000000|2025-01-08 13:30:00|15834.6|15828.6|15836.7|15834.6|15837.1|15834.9|15819.3|15816.7|919
1736343300000|2025-01-08 13:35:00|15836.1|15834.1|15834.2|15833.5|15836.1|15835|15827.3|15825.3|831
1736343600000|2025-01-08 13:40:00|15834.8|15833|15829.7|15829|15837.9|15837.2|15829.4|15828.7|684
1736343900000|2025-01-08 13:45:00|15829.6|15828.9|15828.8|15826.6|15834.2|15832.1|15827.2|15825.8|621
1736344200000|2025-01-08 13:50:00|15829|15827|15829.5|15827.4|15832|15829.8|15824.1|15823.1|495
1736344500000|2025-01-08 13:55:00|15829.6|15827.5|15822.6|15821.9|15829.6|15827.6|15821.5|15819.8|603
1736344800000|2025-01-08 14:00:00|15822.4|15821.7|15818.8|15818.1|15822.9|15821.7|15815|15813.8|717
1736345100000|2025-01-08 14:05:00|15818.9|15818.2|15823.5|15822.8|15824.3|15823.1|15817.7|15817|427
1736345400000|2025-01-08 14:10:00|15823.9|15823.2|15826.9|15824.8|15828.4|15826.5|15822.9|15822.2|462
1736345700000|2025-01-08 14:15:00|15826.7|15824.6|15839|15836.9|15839.1|15837.9|15826.7|15824.6|500
1736346000000|2025-01-08 14:20:00|15838.9|15836.8|15837.8|15837.1|15842.1|15841.4|15836.1|15834.3|446
1736346300000|2025-01-08 14:25:00|15837.6|15836.9|15842.1|15841.4|15843.8|15843|15835.3|15834.6|361
1736346600000|2025-01-08 14:30:00|15842.4|15841.7|15842.7|15840.9|15844.5|15843.8|15839.5|15838.2|459
1736346900000|2025-01-08 14:35:00|15842.4|15840.8|15841.8|15840.2|15847.6|15846.2|15840.7|15839.1|438
1736347200000|2025-01-08 14:40:00|15842.2|15840.6|15837.9|15836.2|15842.2|15841.3|15837.1|15835.8|384
1736347500000|2025-01-08 14:45:00|15837.8|15836.1|15834.9|15834.2|15837.8|15836.1|15830.8|15828.9|504
1736347800000|2025-01-08 14:50:00|15835|15834.3|15838.4|15837.7|15839.6|15838.9|15831.4|15829.8|498
1736348100000|2025-01-08 14:55:00|15838.5|15837.8|15835.7|15835|15841.4|15840.1|15835.2|15834.5|392
1736348400000|2025-01-08 15:00:00|15835.6|15834.9|15829.5|15828.8|15835.6|15834.9|15827.4|15826.7|389
1736348700000|2025-01-08 15:05:00|15829.4|15828.7|15828.1|15827.4|15829.9|15829.2|15823.5|15822.5|394
1736349000000|2025-01-08 15:10:00|15827.7|15827|15824.4|15822.2|15831.3|15830.6|15823.3|15822.1|488
1736349300000|2025-01-08 15:15:00|15824.3|15822.4|15834.6|15833.9|15835.9|15835.2|15823.2|15821|486
1736349600000|2025-01-08 15:20:00|15834.7|15834|15833.9|15832.2|15836.5|15835.7|15831.8|15830.8|441
1736349900000|2025-01-08 15:25:00|15833.8|15832.3|15835.4|15833.4|15838.9|15837.5|15833.8|15832.3|448
1736350200000|2025-01-08 15:30:00|15835.3|15834.2|15833.7|15833|15840.3|15839.4|15833.3|15831.5|301
1736350500000|2025-01-08 15:35:00|15834.5|15833.8|15836.4|15834.3|15837.8|15836.8|15830.8|15829.3|408
1736350800000|2025-01-08 15:40:00|15836.3|15834.4|15838.3|15835.9|15840.8|15839.2|15835.3|15833.5|461
1736351100000|2025-01-08 15:45:00|15838.2|15835.8|15835.1|15833.2|15840.6|15838.9|15834.6|15833.1|451
1736351400000|2025-01-08 15:50:00|15835.3|15833.1|15839.3|15838.6|15842.1|15841.4|15835|15833.1|343
1736351700000|2025-01-08 15:55:00|15839.7|15839|15837.8|15837.1|15842.4|15841.7|15837.5|15836.8|387
1736352000000|2025-01-08 16:00:00|15837.7|15837|15841.9|15841.2|15844.7|15844|15837.7|15837|376
1736352300000|2025-01-08 16:05:00|15841.8|15841.1|15839.5|15838.8|15842.1|15841.4|15837.9|15837.2|195
1736352600000|2025-01-08 16:10:00|15839.6|15838.9|15840.5|15839.8|15843.3|15842.6|15839|15837.9|224
1736352900000|2025-01-08 16:15:00|15840.7|15840|15836.6|15835.9|15841.9|15841.2|15836.4|15835.7|245
1736353200000|2025-01-08 16:20:00|15836.7|15836|15833.4|15832.7|15837|15836.3|15829.7|15828.3|314
1736353500000|2025-01-08 16:25:00|15833.5|15832.8|15837.1|15836.1|15837.7|15836.6|15832.2|15831.5|343
1736353800000|2025-01-08 16:30:00|15837.2|15836.2|15837.2|15836.5|15838.5|15837.8|15834.8|15834|240
1736354100000|2025-01-08 16:35:00|15837.4|15836.7|15837.3|15836.6|15838.6|15837.9|15835.6|15834.7|195
1736354400000|2025-01-08 16:40:00|15836.3|15835.6|15836.7|15835|15836.7|15835.6|15830|15829.3|362
1736354700000|2025-01-08 16:45:00|15836.6|15835.8|15836.2|15834.7|15842.7|15840.8|15834.8|15833.6|298
1736355000000|2025-01-08 16:50:00|15835.9|15834.9|15833.9|15832.3|15835.9|15834.9|15832.3|15830.4|248
1736355300000|2025-01-08 16:55:00|15833.8|15832.2|15832.6|15831.9|15834.8|15833.8|15832.5|15831.1|303
1736355600000|2025-01-08 17:00:00|15832.5|15831.8|15838.9|15838.2|15838.9|15838.2|15831.5|15830.8|265
1736355900000|2025-01-08 17:05:00|15838.8|15838.1|15837.7|15837|15841|15839.9|15836.6|15835.9|235
1736356200000|2025-01-08 17:10:00|15837.6|15836.9|15838.6|15837.9|15839.5|15838.8|15836.4|15835.4|193
1736356500000|2025-01-08 17:15:00|15838.5|15837.8|15842.7|15840.4|15842.8|15840.7|15838.4|15837.7|345
1736356800000|2025-01-08 17:20:00|15841.9|15840.5|15843.7|15843|15844.1|15843.1|15840.5|15838.8|333
1736357100000|2025-01-08 17:25:00|15843.6|15842.9|15840.2|15839.5|15844.7|15844|15840.2|15839.5|308
1736357400000|2025-01-08 17:30:00|15840.1|15839.4|15841.1|15840.4|15843.2|15842.5|15838.8|15838.1|199
1736357700000|2025-01-08 17:35:00|15841.2|15840.5|15849|15848.3|15849|15848.3|15841|15840.3|267
1736358000000|2025-01-08 17:40:00|15848.8|15848.1|15846.8|15846.1|15850.3|15849|15846.8|15846.1|306
1736358300000|2025-01-08 17:45:00|15846.9|15846.2|15848.3|15847.6|15849.1|15848.4|15845.1|15844.4|257
1736358600000|2025-01-08 17:50:00|15848.2|15847.5|15843.5|15842.8|15848.5|15847.8|15843.4|15842.7|304
1736358900000|2025-01-08 17:55:00|15843.6|15842.9|15839.8|15839.1|15843.9|15843.2|15839.8|15839.1|219
1736359200000|2025-01-08 18:00:00|15839.7|15839|15830.6|15828.9|15840.5|15839.7|15827.8|15827.1|453
1736359500000|2025-01-08 18:05:00|15830.5|15828.8|15834.7|15834|15836.1|15835.4|15830.2|15828.6|416
1736359800000|2025-01-08 18:10:00|15834.6|15833.9|15844.5|15842|15844.6|15842.6|15833.7|15833|349
1736360100000|2025-01-08 18:15:00|15844.4|15842.1|15843.6|15842.9|15844.5|15843.3|15838.9|15838.2|234
1736360400000|2025-01-08 18:20:00|15843.5|15842.8|15843.2|15842.5|15845.6|15844.9|15842.8|15842.1|235
1736360700000|2025-01-08 18:25:00|15842.5|15841.8|15842|15839.9|15844.3|15843.5|15840.1|15839.4|272
1736361000000|2025-01-08 18:30:00|15841.9|15840|15842.2|15841.5|15843.2|15841.6|15839.3|15838.6|217
1736361300000|2025-01-08 18:35:00|15842.1|15841.4|15841.6|15840.9|15842.7|15841.6|15837.2|15836.5|193
1736361600000|2025-01-08 18:40:00|15841.5|15840.8|15844.5|15843.8|15847|15846.3|15841.5|15840.8|246
1736361900000|2025-01-08 18:45:00|15843.9|15843.2|15845.6|15844.9|15845.8|15845.1|15843.2|15842.2|145
1736362200000|2025-01-08 18:50:00|15845.5|15844.8|15850|15849.3|15850.7|15850|15844.6|15843.9|233
1736362500000|2025-01-08 18:55:00|15850.1|15849.4|15846.1|15840.1|15850.6|15849.5|15846.1|15840.1|210
1736362800000|2025-01-08 19:00:00|15847.2|15841.2|15847.4|15846.7|15852.8|15851.8|15842.1|15836.1|266
1736363100000|2025-01-08 19:05:00|15847.5|15846.8|15843.3|15842.6|15847.6|15846.9|15842.2|15841.5|292
1736363400000|2025-01-08 19:10:00|15843.4|15842.7|15848.5|15847.8|15848.7|15848|15843.4|15842.7|285
1736363700000|2025-01-08 19:15:00|15848.6|15847.9|15840|15839.3|15848.7|15848|15839.1|15838.4|290
1736364000000|2025-01-08 19:20:00|15840.1|15839.4|15841|15840.3|15841.5|15840.8|15839.3|15838.6|242
1736364300000|2025-01-08 19:25:00|15840.9|15840.2|15836.9|15836.2|15844.2|15843.5|15836.1|15835.2|302
1736364600000|2025-01-08 19:30:00|15837|15836.3|15842.3|15841.6|15843|15842|15837|15836.3|231
1736364900000|2025-01-08 19:35:00|15842.4|15841.7|15846.3|15845.3|15846.9|15845.5|15842|15840.5|363
1736365200000|2025-01-08 19:40:00|15846.4|15845.4|15846.4|15845.7|15846.7|15846|15844.9|15843.6|209
1736365500000|2025-01-08 19:45:00|15846.6|15845.9|15847.9|15847.2|15849.4|15848.7|15845.7|15845|202
1736365800000|2025-01-08 19:50:00|15847.8|15847.1|15849.7|15848.7|15850.2|15849.2|15846.7|15845.9|186
1736366100000|2025-01-08 19:55:00|15849.8|15848.8|15847.1|15846.4|15849.8|15849|15842.4|15841.7|204
1736366400000|2025-01-08 20:00:00|15846.4|15845.7|15844.7|15844|15846.4|15845.7|15837.8|15837.1|235
1736366700000|2025-01-08 20:05:00|15844.6|15843.9|15844|15843.3|15845.8|15845.1|15842.3|15841.6|149
1736367000000|2025-01-08 20:10:00|15844.2|15843.5|15843.4|15842.4|15845.8|15843.8|15843.3|15842.1|241
1736367300000|2025-01-08 20:15:00|15843.5|15842.5|15842.5|15840.1|15843.5|15842.5|15840.2|15838.5|184
1736367600000|2025-01-08 20:20:00|15842.4|15840|15842.6|15841.9|15842.9|15842.2|15840.7|15839.5|188
1736367900000|2025-01-08 20:25:00|15842.5|15841.8|15843.1|15841.3|15843.3|15841.8|15841.9|15839.8|133
1736368200000|2025-01-08 20:30:00|15843.4|15841.4|15840.8|15840.1|15843.5|15842|15840.4|15839.7|77
1736368500000|2025-01-08 20:35:00|15840.9|15840.2|15840.1|15838.1|15841.9|15840.7|15839.5|15837.6|135
1736368800000|2025-01-08 20:40:00|15840|15837.6|15835.8|15833.5|15840|15837.7|15835.1|15833.5|119
1736369100000|2025-01-08 20:45:00|15835.7|15833.4|15835.7|15834.1|15837.9|15836.3|15834.2|15832.2|300
1736369400000|2025-01-08 20:50:00|15836.2|15834.6|15836.7|15834.8|15837.8|15836.3|15834.7|15833.8|179
1736369700000|2025-01-08 20:55:00|15836.5|15834.4|15837|15834.8|15839|15836.7|15836.1|15834.2|227
1736370000000|2025-01-08 21:00:00|15837.1|15835.4|15837|15836.3|15839.5|15838.8|15836.9|15835.2|141
1736370300000|2025-01-08 21:05:00|15837.4|15835.8|15837.7|15837|15839.9|15838|15836.3|15835.2|95
1736370600000|2025-01-08 21:10:00|15838|15837.3|15837.5|15836.5|15839.2|15838.1|15836.4|15835.4|71
1736370900000|2025-01-08 21:15:00|15837.6|15836.6|15839.1|15837.6|15839.1|15838|15836.5|15835.5|40
1736371200000|2025-01-08 21:20:00|15839.2|15837.7|15840.6|15838.9|15840.6|15839.3|15838|15836.6|62
1736371500000|2025-01-08 21:25:00|15840.5|15839|15838.8|15838.1|15840.7|15839.4|15838.4|15837.4|72
1736371800000|2025-01-08 21:30:00|15838.5|15837.8|15840.6|15839.6|15841.8|15840.3|15838.1|15836.2|134
1736372100000|2025-01-08 21:35:00|15840.7|15839.7|15841.9|15840.1|15844.2|15843|15840.6|15839.3|147
1736372400000|2025-01-08 21:40:00|15841.8|15840|15839.6|15837.6|15841.9|15840.1|15839.5|15837.4|74
1736372700000|2025-01-08 21:45:00|15839.2|15837.3|15838.7|15835.9|15839.7|15837.4|15838.4|15835.6|181
1736373000000|2025-01-08 21:50:00|15838.9|15836.1|15838.1|15835.3|15839.6|15836.6|15837.5|15834.5|164
1736373300000|2025-01-08 21:55:00|15838.7|15834.7|15839.4|15832.4|15839.9|15834.7|15836.8|15831.9|139
1736373600000|2025-01-08 22:00:00|15839.1|15832.1|15836.5|15829.5|15839.1|15832.1|15836.5|15829.5|9
1736373900000|2025-01-08 22:05:00|15836.3|15829.3|15833.7|15826.7|15836.3|15829.3|15830.9|15823.9|13
1736374200000|2025-01-08 22:10:00|15833.6|15826.6|15833.6|15826.6|15833.7|15826.7|15833.6|15826.6|7
1736374500000|2025-01-08 22:15:00|15832.5|15825.5|15830.8|15823.8|15833.4|15826.4|15829.8|15822.8|20
1736374800000|2025-01-08 22:20:00|15830.7|15823.7|15831|15824|15831.5|15824.5|15830.3|15823.3|18
1736375100000|2025-01-08 22:25:00|15830.9|15823.9|15829.6|15822.6|15831|15824|15829.3|15822.3|20
1736375400000|2025-01-08 22:30:00|15829.3|15822.3|15829.2|15822.8|15830.2|15823.3|15828.8|15822.2|60
1736375700000|2025-01-08 22:35:00|15829.1|15822.7|15829.1|15823|15829.5|15823.2|15829|15822.7|23
1736376000000|2025-01-08 22:40:00|15829|15822.9|15830.8|15824.1|15831.5|15825.1|15829|15822.9|160
1736376300000|2025-01-08 22:45:00|15830.9|15824.2|15830.1|15823.9|15831.3|15824.8|15829.9|15823.5|110
1736376600000|2025-01-08 22:50:00|15830|15824|15831.4|15825.1|15831.9|15825.6|15829.5|15823.2|47
1736376900000|2025-01-08 22:55:00|15831.6|15825.2|15833.3|15827.7|15836.6|15830.5|15831.5|15825.2|152
1736377200000|2025-01-08 23:00:00|15833.8|15827.4|15835.8|15831.3|15838.1|15832.9|15832.7|15826.6|59
1736377500000|2025-01-08 23:05:00|15835.3|15831.8|15838.8|15835.6|15839.2|15835.6|15834.4|15830.9|54
1736377800000|2025-01-08 23:10:00|15838.5|15836|15835.6|15832.6|15841.8|15838.6|15834.9|15832.5|113
1736378100000|2025-01-08 23:15:00|15835.5|15832.7|15839.2|15837.5|15839.3|15837.5|15835|15832.7|92
1736378400000|2025-01-08 23:20:00|15838.9|15837.3|15837.8|15836.1|15839.6|15837.6|15836.3|15834.7|99
1736378700000|2025-01-08 23:25:00|15837.9|15836.2|15836.7|15833.4|15838.1|15836.5|15836.6|15833.4|84
1736379000000|2025-01-08 23:30:00|15836.6|15833.5|15826.6|15825.9|15836.6|15833.5|15826.4|15824.7|266
1736379300000|2025-01-08 23:35:00|15826.5|15825.8|15826|15825.3|15829.1|15827.9|15825|15823.5|182
1736379600000|2025-01-08 23:40:00|15826.3|15825.6|15827.9|15826.2|15829.2|15827.8|15825.9|15824.6|114
1736379900000|2025-01-08 23:45:00|15828.1|15826.4|15822.7|15821.2|15829|15827.3|15822.4|15821|257
1736380200000|2025-01-08 23:50:00|15822.5|15820.8|15822.6|15821.6|15824.1|15822.2|15820.9|15819.2|154
1736380500000|2025-01-08 23:55:00|15822.5|15821.5|15820.2|15818.5|15824|15822.4|15819.2|15817.4|132
1736380800000|2025-01-09 00:00:00|15820.5|15818.9|15815.7|15813.9|15822.6|15821.1|15814.8|15812.3|299
1736381100000|2025-01-09 00:05:00|15815.6|15813.8|15814.2|15812.6|15815.6|15814|15811|15809.5|262
1736381400000|2025-01-09 00:10:00|15814|15812.4|15813|15811.3|15816.6|15815.1|15811.1|15810.1|213
1736381700000|2025-01-09 00:15:00|15812.9|15811.2|15819.8|15816.5|15819.8|15816.7|15812.4|15810.6|244
1736382000000|2025-01-09 00:20:00|15819|15816.6|15823.2|15820.9|15823.4|15820.9|15814.6|15812.7|310
1736382300000|2025-01-09 00:25:00|15822.2|15820.8|15820.2|15818.7|15822.4|15820.9|15819.3|15817.7|133
1736382600000|2025-01-09 00:30:00|15820|15818.6|15826.1|15825.4|15826.3|15825.6|15819.7|15818.6|240
1736382900000|2025-01-09 00:35:00|15825.9|15825.2|15826.3|15825.6|15829.3|15828.2|15824.9|15824.2|183
1736383200000|2025-01-09 00:40:00|15826.2|15825.5|15828.9|15828.2|15830.5|15829.8|15826.2|15825.5|181
1736383500000|2025-01-09 00:45:00|15828.8|15828.1|15827.6|15826.9|15829.7|15828.2|15824|15822.3|218
1736383800000|2025-01-09 00:50:00|15827|15826.3|15832.6|15830.8|15833.9|15832.3|15826.3|15825.6|558
1736384100000|2025-01-09 00:55:00|15832.7|15830.7|15826.9|15826.2|15834.3|15831.8|15826.6|15825.9|471
1736384400000|2025-01-09 01:00:00|15826.8|15826.1|15825.3|15824.3|15829.4|15828.7|15823.5|15822.8|345
1736384700000|2025-01-09 01:05:00|15825.2|15824.2|15815.3|15814.6|15825.2|15824.4|15814.8|15814.1|288
1736385000000|2025-01-09 01:10:00|15816.1|15815.4|15818.8|15818.1|15820.1|15819.4|15815.3|15814.6|174
1736385300000|2025-01-09 01:15:00|15818.7|15818|15818.2|15816.7|15819.1|15818.4|15814.5|15813.8|214
1736385600000|2025-01-09 01:20:00|15817.9|15816.9|15816.1|15815.4|15819.1|15818.2|15815.6|15814.7|212
1736385900000|2025-01-09 01:25:00|15816|15815.3|15815.1|15814.4|15818.2|15816.5|15811.1|15810.1|156
1736386200000|2025-01-09 01:30:00|15815|15814.3|15811.8|15811.1|15815.7|15815|15808.9|15808.2|97
1736386500000|2025-01-09 01:35:00|15812|15811.3|15809.7|15809|15814.7|15814|15809.3|15808.6|151
1736386800000|2025-01-09 01:40:00|15809|15808.3|15809|15808.3|15810.8|15810.1|15807.8|15807.1|136
1736387100000|2025-01-09 01:45:00|15808.9|15808.2|15809.3|15808.6|15813.3|15811.7|15808.7|15807.9|160
1736387400000|2025-01-09 01:50:00|15809.1|15808.4|15810.5|15808.8|15812.3|15810.4|15808.8|15807.7|162
1736387700000|2025-01-09 01:55:00|15809.7|15808.1|15812.4|15809.7|15813|15812|15807.8|15806.9|159
1736388000000|2025-01-09 02:00:00|15811.4|15809.1|15813.7|15811.7|15814.9|15812.6|15810.4|15808.8|142
1736388300000|2025-01-09 02:05:00|15813.8|15811.9|15808.9|15808.2|15814.2|15812.2|15806.3|15805.6|195
1736388600000|2025-01-09 02:10:00|15807.9|15807.2|15808.6|15807.9|15809.4|15808.7|15807.6|15806.9|126
1736388900000|2025-01-09 02:15:00|15808.5|15807.8|15802.5|15800.6|15809.5|15808.5|15801.6|15800.3|144
1736389200000|2025-01-09 02:20:00|15802.3|15800.4|15806.8|15804|15807.1|15805.6|15799.5|15798.8|262
1736389500000|2025-01-09 02:25:00|15806.9|15804.2|15808.2|15807.5|15808.4|15807.5|15806.5|15804|100
1736389800000|2025-01-09 02:30:00|15808.3|15807.6|15809|15808.3|15810.6|15809.6|15807.6|15806.6|98
1736390100000|2025-01-09 02:35:00|15808.9|15808.2|15811.6|15810.9|15813.3|15811.3|15808|15807.3|99
1736390400000|2025-01-09 02:40:00|15811.5|15810.8|15808.1|15806|15811.6|15810.9|15807.3|15805.4|88
1736390700000|2025-01-09 02:45:00|15808|15806.1|15808.3|15805.7|15808.5|15806.4|15806.9|15805.5|130
1736391000000|2025-01-09 02:50:00|15808|15805.8|15805.4|15804.4|15808.9|15806.8|15804.6|15803.2|107
1736391300000|2025-01-09 02:55:00|15806.2|15803.7|15809.9|15807.9|15810.7|15808.5|15806|15803.5|226
1736391600000|2025-01-09 03:00:00|15810|15808|15806.6|15805.9|15810.1|15809|15806.6|15805.9|116
1736391900000|2025-01-09 03:05:00|15806|15805.3|15799.1|15796.9|15806.2|15805.5|15797|15796.3|217
1736392200000|2025-01-09 03:10:00|15798.4|15796.8|15798.5|15796.5|15798.6|15797.7|15793.3|15792.6|294
1736392500000|2025-01-09 03:15:00|15798.4|15796.3|15797.2|15795.6|15798.7|15797.4|15794.1|15793.4|203
1736392800000|2025-01-09 03:20:00|15797.3|15795.8|15794.1|15793.4|15797.5|15796.4|15793.8|15793|129
1736393100000|2025-01-09 03:25:00|15794|15793.3|15794.9|15793.9|15795.2|15794|15792.3|15791.6|112
1736393400000|2025-01-09 03:30:00|15795.2|15794.2|15794.1|15793.1|15797.4|15795.7|15792.2|15791.2|190
1736393700000|2025-01-09 03:35:00|15794|15793|15794.9|15793.2|15796|15794.8|15792.7|15791.6|131
1736394000000|2025-01-09 03:40:00|15795.8|15793.4|15796.7|15794.6|15796.9|15794.8|15793.3|15791.8|141
1736394300000|2025-01-09 03:45:00|15796.4|15794.4|15799.7|15798|15799.9|15798|15793|15791.8|135
1736394600000|2025-01-09 03:50:00|15799.4|15798.1|15797.5|15795.9|15802.2|15800.1|15797.2|15795.6|128
1736394900000|2025-01-09 03:55:00|15797.1|15796.4|15798.5|15796.3|15798.8|15796.8|15796|15795.2|123
1736395200000|2025-01-09 04:00:00|15798|15796.2|15783.7|15782.1|15798.8|15796.7|15783.4|15781.8|261
1736395500000|2025-01-09 04:05:00|15783.6|15782|15787.2|15785.1|15788.6|15787.2|15783.4|15781.8|212
1736395800000|2025-01-09 04:10:00|15786.6|15785.2|15783.4|15782.7|15787.3|15786.6|15782.9|15782.2|240
1736396100000|2025-01-09 04:15:00|15783.3|15782.6|15782|15781.3|15786.3|15785|15781.1|15779.8|198
1736396400000|2025-01-09 04:20:00|15781.8|15781.1|15777.1|15776.4|15783.4|15782.7|15776.8|15776.1|100
1736396700000|2025-01-09 04:25:00|15777|15776.3|15781.8|15781.1|15782|15781.3|15776.8|15776.1|145
1736397000000|2025-01-09 04:30:00|15782|15781.3|15784.3|15783.6|15786|15784.5|15781.2|15780.5|177
1736397300000|2025-01-09 04:35:00|15784.2|15783.5|15785.7|15785|15786.2|15785.5|15783|15782.3|154
1736397600000|2025-01-09 04:40:00|15785.8|15785.1|15788.6|15786.8|15789.9|15788.2|15783.6|15781.5|188
1736397900000|2025-01-09 04:45:00|15788.7|15786.7|15793.9|15791.4|15794.1|15791.9|15788.5|15786.7|171
1736398200000|2025-01-09 04:50:00|15794.1|15791.7|15792|15791.3|15796.8|15794.6|15791.9|15791.2|144
1736398500000|2025-01-09 04:55:00|15792.8|15790.6|15793.2|15792.5|15794.9|15793.7|15792|15790.3|127
1736398800000|2025-01-09 05:00:00|15793.3|15792.6|15806.4|15805.7|15806.4|15805.7|15789.7|15789|291
1736399100000|2025-01-09 05:05:00|15806.7|15805.8|15809.9|15807.5|15814.5|15813.3|15806.4|15805.6|348
1736399400000|2025-01-09 05:10:00|15810|15807.4|15809|15808.3|15813.4|15811.8|15808.6|15806.7|157
1736399700000|2025-01-09 05:15:00|15809.2|15808.5|15807.3|15806.6|15809.3|15808.6|15803.9|15802.7|199
1736400000000|2025-01-09 05:20:00|15807.2|15806.5|15801.3|15800.6|15807.8|15806.6|15800|15799.3|154
1736400300000|2025-01-09 05:25:00|15801.2|15800.5|15807.1|15806.4|15807.7|15807|15800.9|15800.2|134
1736400600000|2025-01-09 05:30:00|15807.2|15806.5|15814.1|15813.4|15814.9|15814.2|15806.8|15806.1|172
1736400900000|2025-01-09 05:35:00|15814.2|15813.5|15810.1|15809.4|15814.4|15813.7|15809.1|15808.4|127
1736401200000|2025-01-09 05:40:00|15811.4|15810.7|15811.7|15811|15815.1|15814.4|15810.4|15809.7|168
1736401500000|2025-01-09 05:45:00|15812.7|15812|15807.8|15807.1|15813|15812.3|15807.6|15806.9|144
1736401800000|2025-01-09 05:50:00|15809|15808.3|15805.4|15804.7|15809.6|15808.5|15804.1|15803.4|132
1736402100000|2025-01-09 05:55:00|15805.5|15804.8|15806.3|15805.6|15808.1|15807.4|15804.7|15804|146
1736402400000|2025-01-09 06:00:00|15806.4|15805.7|15810.9|15810.2|15811.4|15810.7|15803.8|15803.1|140
1736402700000|2025-01-09 06:05:00|15811|15810.3|15816.8|15816.1|15818.1|15817.4|15807.4|15806.7|176
1736403000000|2025-01-09 06:10:00|15817|15816.3|15816|15815.3|15820.1|15819.3|15815.4|15814.7|214
1736403300000|2025-01-09 06:15:00|15816.1|15815.4|15817.7|15817|15819.2|15818.1|15815.2|15814.5|162
1736403600000|2025-01-09 06:20:00|15817.9|15817.2|15816.7|15816|15819.1|15818.3|15815|15814.3|187
1736403900000|2025-01-09 06:25:00|15816.6|15815.9|15815.1|15814.4|15817.7|15817|15810.4|15809.5|202
1736404200000|2025-01-09 06:30:00|15815.2|15814.5|15815.7|15814|15815.7|15814.7|15811.4|15810.7|141
1736404500000|2025-01-09 06:35:00|15816.2|15815.5|15815.1|15814.4|15819.1|15818.3|15815|15814.3|148
1736404800000|2025-01-09 06:40:00|15815|15814.3|15815.2|15814.5|15817.6|15816.9|15812.6|15811.1|165
1736405100000|2025-01-09 06:45:00|15815|15814.3|15814|15813.3|15816.7|15815.4|15812.7|15812|176
1736405400000|2025-01-09 06:50:00|15813.9|15813.2|15814|15813|15817.6|15816.6|15812.5|15811.4|178
1736405700000|2025-01-09 06:55:00|15814.1|15813.1|15814.9|15814.2|15817.6|15816.6|15812.7|15811.6|177
1736406000000|2025-01-09 07:00:00|15815.9|15815.2|15819.2|15817.6|15820|15819.3|15812.5|15811.5|241
1736406300000|2025-01-09 07:05:00|15818.9|15817.7|15815.3|15814.6|15820|15819.2|15814.5|15813.8|189
1736406600000|2025-01-09 07:10:00|15815.2|15814.5|15809|15808.3|15816.5|15815.8|15806.6|15805.3|332
1736406900000|2025-01-09 07:15:00|15809.1|15808.4|15812.6|15811.9|15813|15812.3|15809.1|15808.4|182
1736407200000|2025-01-09 07:20:00|15812.8|15812.1|15817.1|15816.4|15817.6|15816.9|15808.5|15807.8|203
1736407500000|2025-01-09 07:25:00|15817.2|15816.5|15812.5|15811.8|15817.4|15816.7|15811.8|15811.1|148
1736407800000|2025-01-09 07:30:00|15812.7|15812|15811.5|15810.8|15815.5|15814.8|15809.6|15808.9|175
1736408100000|2025-01-09 07:35:00|15811.6|15810.9|15810.7|15810|15811.7|15811|15807.4|15806.7|163
1736408400000|2025-01-09 07:40:00|15810.6|15809.9|15804.5|15803.8|15811.4|15810.7|15803.2|15802.5|182
1736408700000|2025-01-09 07:45:00|15804.6|15803.9|15814.3|15813.6|15814.4|15813.6|15804|15803.3|245
1736409000000|2025-01-09 07:50:00|15814.4|15813.7|15818.1|15817.4|15820.1|15818.8|15813.8|15812.7|177
1736409300000|2025-01-09 07:55:00|15818.2|15817.5|15820.1|15818.5|15821.2|15819.6|15813.6|15812.9|297
1736409600000|2025-01-09 08:00:00|15820|15818.4|15826.7|15826|15829.3|15827.9|15819.6|15817.7|480
1736409900000|2025-01-09 08:05:00|15826.8|15826.1|15820.9|15820.2|15828.1|15827.4|15820.2|15819.5|283
1736410200000|2025-01-09 08:10:00|15821|15820.3|15819.1|15816.8|15822.2|15821.5|15817|15816.2|276
1736410500000|2025-01-09 08:15:00|15819|15816.7|15816.1|15814.6|15819.3|15816.9|15814.9|15812.9|363
1736410800000|2025-01-09 08:20:00|15815.9|15814.4|15808.7|15807.7|15816.3|15814.9|15807.1|15806.4|302
1736411100000|2025-01-09 08:25:00|15808.8|15807.8|15812.2|15811.5|15812.9|15811.8|15807.3|15806.6|273
1736411400000|2025-01-09 08:30:00|15812.3|15811.6|15809.1|15808.4|15813.8|15812.1|15807.9|15806.4|371
1736411700000|2025-01-09 08:35:00|15809.3|15808.6|15815.9|15815.2|15815.9|15815.2|15808.7|15807|391
1736412000000|2025-01-09 08:40:00|15815.8|15815.1|15810.7|15810|15817.7|15815.4|15808.4|15807.7|271
1736412300000|2025-01-09 08:45:00|15810.8|15810.1|15809.6|15808.9|15810.9|15810.2|15806.8|15806.1|210
1736412600000|2025-01-09 08:50:00|15809.7|15809|15808.3|15807.6|15810.8|15810.1|15807.3|15806.3|200
1736412900000|2025-01-09 08:55:00|15809.3|15808.6|15813.8|15813.1|15817.9|15817.2|15809.3|15808.5|242
1736413200000|2025-01-09 09:00:00|15814.2|15813.5|15814.3|15813.6|15818.3|15817.3|15813.2|15811.8|250
1736413500000|2025-01-09 09:05:00|15813.4|15812.7|15812.9|15810.9|15815|15814.3|15811.2|15810.3|229
1736413800000|2025-01-09 09:10:00|15812.8|15811|15810.4|15809.7|15813|15811.3|15806.5|15805.6|279
1736414100000|2025-01-09 09:15:00|15810.3|15809.6|15808.6|15807.6|15812|15811.3|15806.6|15805.6|249
1736414400000|2025-01-09 09:20:00|15808.5|15807.5|15809.6|15808.9|15810.8|15810.1|15807.5|15806.7|194
1736414700000|2025-01-09 09:25:00|15809.7|15809|15809.2|15808.5|15810.7|15810|15807.2|15806.5|238
1736415000000|2025-01-09 09:30:00|15809.1|15808.4|15805.6|15804.9|15810|15809.3|15804.5|15803.8|190
1736415300000|2025-01-09 09:35:00|15805.7|15805|15806.9|15805.9|15807.2|15806.2|15801.7|15800.4|236
1736415600000|2025-01-09 09:40:00|15806.2|15805.2|15811.4|15809.6|15811.4|15809.7|15804|15802.5|197
1736415900000|2025-01-09 09:45:00|15811.3|15809.5|15811.9|15811.2|15812.2|15811.3|15810|15809.3|142
1736416200000|2025-01-09 09:50:00|15812|15811.3|15809.7|15809|15812|15811.3|15809|15808.3|174
1736416500000|2025-01-09 09:55:00|15809.8|15809.1|15808.8|15808.1|15810.3|15809.6|15806.1|15805.4|181
1736416800000|2025-01-09 10:00:00|15808.7|15808|15807.4|15806.7|15810.6|15809.9|15806.9|15805.9|158
1736417100000|2025-01-09 10:05:00|15807.5|15806.8|15803.4|15802.7|15808.1|15807.1|15803.1|15802.2|150
1736417400000|2025-01-09 10:10:00|15803.3|15802.6|15803.8|15803.1|15804.2|15803.5|15801.1|15800.3|164
1736417700000|2025-01-09 10:15:00|15803.9|15803.2|15804.6|15803.9|15804.8|15804|15801.5|15800.8|115
1736418000000|2025-01-09 10:20:00|15803.6|15802.9|15799.7|15799|15804.4|15803.7|15797|15796.1|157
1736418300000|2025-01-09 10:25:00|15799.6|15798.9|15798.7|15797.7|15800.1|15799.2|15796.1|15795|126
1736418600000|2025-01-09 10:30:00|15799.8|15798.8|15800.7|15800|15802.7|15801.5|15799.6|15798.5|135
1736418900000|2025-01-09 10:35:00|15800.8|15800.1|15803.7|15802.7|15804.6|15803.7|15800.8|15800.1|174
1736419200000|2025-01-09 10:40:00|15803.6|15802.6|15809.3|15807.1|15809.7|15807.5|15801|15799.6|319
1736419500000|2025-01-09 10:45:00|15809.5|15807.3|15806.6|15805.6|15810.4|15808.8|15805.4|15802.8|326
1736419800000|2025-01-09 10:50:00|15806.8|15805.8|15800.2|15798.2|15806.9|15805.8|15800.2|15798.2|275
1736420100000|2025-01-09 10:55:00|15800.3|15798.1|15800|15799.3|15800.7|15800|15798.7|15798|234
1736420400000|2025-01-09 11:00:00|15799.9|15799.2|15801.9|15801.2|15802.4|15801.7|15799.5|15798.8|210
1736420700000|2025-01-09 11:05:00|15802.2|15801.5|15800.6|15799.9|15802.9|15802.2|15799.9|15798.9|147
1736421000000|2025-01-09 11:10:00|15800.7|15800|15793.2|15792.5|15800.9|15800.2|15793.2|15792|231
1736421300000|2025-01-09 11:15:00|15793.1|15792.4|15797.1|15796.4|15797.1|15796.4|15793.1|15791.9|161
1736421600000|2025-01-09 11:20:00|15797.2|15796.5|15795.8|15795.1|15798|15797.3|15795.6|15794.9|98
1736421900000|2025-01-09 11:25:00|15795.9|15795.2|15795.8|15795.1|15797.7|15796.7|15795|15794.3|130
1736422200000|2025-01-09 11:30:00|15795.6|15794.9|15793.8|15793.1|15798.4|15796.9|15793.6|15792.9|125
1736422500000|2025-01-09 11:35:00|15793.9|15791.9|15788.2|15787.5|15793.9|15791.9|15785.4|15784.7|307
1736422800000|2025-01-09 11:40:00|15788.1|15787.4|15785.5|15783.7|15789.2|15788.5|15784.3|15783.6|263
1736423100000|2025-01-09 11:45:00|15785.4|15783.5|15785.5|15783.4|15786.2|15785.5|15782.8|15781.4|196
1736423400000|2025-01-09 11:50:00|15785.4|15783.5|15784.9|15784.2|15788.1|15786.1|15784|15782.1|280
1736423700000|2025-01-09 11:55:00|15785.1|15784.4|15791.7|15790.1|15792.5|15790.6|15784.9|15784.2|214
1736424000000|2025-01-09 12:00:00|15791.3|15790.3|15788.7|15788|15793.9|15792.5|15788.3|15787.6|189
1736424300000|2025-01-09 12:05:00|15789.3|15787.3|15781.2|15780.5|15789.4|15787.6|15780.2|15779.5|207
1736424600000|2025-01-09 12:10:00|15781.3|15780.6|15776.2|15775.5|15783.8|15782.6|15774.6|15773.9|251
1736424900000|2025-01-09 12:15:00|15776.5|15775.8|15773.9|15773.2|15778.4|15776|15769.8|15769|419
1736425200000|2025-01-09 12:20:00|15774.1|15773.4|15768.8|15768.1|15774.4|15773.7|15765.7|15765|389
1736425500000|2025-01-09 12:25:00|15768.7|15768|15775.1|15774.1|15775.1|15774.2|15768.7|15766.9|228
1736425800000|2025-01-09 12:30:00|15774.9|15773.9|15773.7|15773|15775.4|15774.7|15771.3|15770.6|121
1736426100000|2025-01-09 12:35:00|15773.5|15772.8|15773.8|15773.1|15776.3|15775.6|15773.5|15772.8|108
1736426400000|2025-01-09 12:40:00|15773.9|15773.2|15768.6|15767.9|15773.9|15773.2|15767|15765.8|252
1736426700000|2025-01-09 12:45:00|15768.8|15768.1|15776|15773.8|15777|15775.6|15767.8|15767.1|299
1736427000000|2025-01-09 12:50:00|15775.9|15773.9|15774.2|15773.5|15777.7|15776.5|15770.3|15769.4|209
1736427300000|2025-01-09 12:55:00|15774.3|15773.6|15775.1|15774.4|15778.2|15776.7|15770.8|15770.1|244
1736427600000|2025-01-09 13:00:00|15774.8|15774.1|15771.2|15770.5|15775.9|15774.6|15767.7|15767|306
1736427900000|2025-01-09 13:05:00|15771.3|15770.6|15774.1|15773.4|15774.1|15773.4|15767.6|15766.9|249
1736428200000|2025-01-09 13:10:00|15774.6|15773|15773.7|15773|15775.7|15775|15771.1|15769.4|247
1736428500000|2025-01-09 13:15:00|15773.8|15773.1|15779.9|15779.2|15782|15780.9|15773.8|15773.1|305
1736428800000|2025-01-09 13:20:00|15780.3|15779.6|15779.5|15777.5|15785.8|15784.3|15775.3|15774.6|309
1736429100000|2025-01-09 13:25:00|15779.6|15777.6|15774.3|15772.6|15779.6|15777.6|15771.6|15770.3|271
1736429400000|2025-01-09 13:30:00|15774.4|15773|15765.5|15764.8|15774.4|15773.4|15764.3|15761.8|354
1736429700000|2025-01-09 13:35:00|15765.6|15764.9|15764.7|15763.1|15766.3|15764.9|15761.7|15760.3|359
1736430000000|2025-01-09 13:40:00|15764.6|15762.9|15760.8|15760.1|15765.8|15764.6|15759.3|15757.9|313
1736430300000|2025-01-09 13:45:00|15760.6|15759.9|15760.8|15759.2|15763.8|15763.1|15758.2|15757.5|330
1736430600000|2025-01-09 13:50:00|15760.7|15759|15766.3|15765.6|15767.7|15766.1|15759.1|15757.7|334
1736430900000|2025-01-09 13:55:00|15766.2|15765.5|15766.2|15765.5|15768.5|15767|15765.2|15763.8|230
1736431200000|2025-01-09 14:00:00|15766.3|15765.6|15776|15775.3|15777.2|15776.2|15766|15764.9|278
1736431500000|2025-01-09 14:05:00|15775.9|15775.2|15772.9|15772.2|15778.6|15777.9|15772.8|15772.1|271
1736431800000|2025-01-09 14:10:00|15772.8|15772.1|15774|15772|15778.5|15777.8|15772.6|15771.9|267
1736432100000|2025-01-09 14:15:00|15773.6|15771.7|15777.4|15776.7|15777.5|15776.8|15772.6|15771.7|284
1736432400000|2025-01-09 14:20:00|15777.5|15776.8|15775|15774.3|15779.4|15778.1|15773.9|15772.7|201
1736432700000|2025-01-09 14:25:00|15774.9|15774.2|15781.1|15780.4|15783.3|15781.9|15774.6|15773.9|246
1736433000000|2025-01-09 14:30:00|15781|15780.3|15781.4|15779.2|15785.3|15783.9|15780.1|15778.1|217
1736433300000|2025-01-09 14:35:00|15781.5|15779.3|15779.4|15778.7|15782.1|15781.3|15778.9|15777.9|174
1736433600000|2025-01-09 14:40:00|15779.7|15779|15779.2|15776.9|15780.7|15780|15774.5|15773.2|226
1736433900000|2025-01-09 14:45:00|15779.3|15777|15784.4|15783.7|15785.7|15785|15777.4|15775.8|245
1736434200000|2025-01-09 14:50:00|15784.2|15783.5|15784.6|15783.9|15786.8|15786.1|15783.1|15782.4|204
1736434500000|2025-01-09 14:55:00|15784.5|15783.8|15783.2|15781.2|15785.8|15785.1|15779.8|15779.1|246
1736434800000|2025-01-09 15:00:00|15782.7|15781.7|15785.6|15784.9|15786.2|15785.5|15782.1|15781.4|191
1736435100000|2025-01-09 15:05:00|15785.5|15784.8|15785.9|15783.7|15786.9|15786.2|15784|15782|226
1736435400000|2025-01-09 15:10:00|15785.8|15783.5|15786.8|15786.1|15789.1|15788.4|15784.6|15783.5|261
1736435700000|2025-01-09 15:15:00|15786.7|15786|15789|15787|15790|15788.9|15786.4|15785.1|224
1736436000000|2025-01-09 15:20:00|15788.9|15786.9|15791.4|15789.5|15792.9|15791.2|15786.8|15785.6|194
1736436300000|2025-01-09 15:25:00|15791.2|15789.4|15787.3|15786.6|15791.7|15790.3|15785.9|15785.2|251
1736436600000|2025-01-09 15:30:00|15787.9|15787.2|15790.8|15790.1|15790.9|15790.2|15787|15786.3|184
1736436900000|2025-01-09 15:35:00|15790.7|15790|15789.1|15788.1|15792.2|15791.2|15788.9|15787.9|218
1736437200000|2025-01-09 15:40:00|15789.4|15788.4|15793.6|15792.6|15794.4|15793.4|15789.4|15788.4|182
1736437500000|2025-01-09 15:45:00|15793.5|15792.5|15792.9|15792.2|15795.4|15794.7|15792.6|15791.9|240
1736437800000|2025-01-09 15:50:00|15793|15792.3|15795.9|15795.2|15797.3|15796.6|15792.2|15791.5|185
1736438100000|2025-01-09 15:55:00|15795.3|15794.6|15797.8|15797.1|15798.2|15797.5|15794.3|15793.6|167
1736438400000|2025-01-09 16:00:00|15796.7|15796|15797.4|15796.7|15797.8|15797.1|15795.8|15795.1|192
1736438700000|2025-01-09 16:05:00|15797.6|15796.9|15802.8|15802.1|15803.2|15802.5|15797|15796.3|187
1736439000000|2025-01-09 16:10:00|15802.4|15801.7|15798.1|15797.4|15803.1|15802.4|15796.7|15796|131
1736439300000|2025-01-09 16:15:00|15798|15797.3|15800.5|15799.8|15801.7|15801|15798|15797.3|135
1736439600000|2025-01-09 16:20:00|15800.6|15799.9|15799.3|15798.6|15800.6|15799.9|15797.6|15796.9|161
1736439900000|2025-01-09 16:25:00|15798.9|15798.2|15795.7|15795|15799|15798.3|15794.5|15793.8|162
1736440200000|2025-01-09 16:30:00|15795.8|15795.1|15796.6|15795.9|15797.9|15796.3|15794.4|15793.7|145
1736440500000|2025-01-09 16:35:00|15796.7|15796|15794.2|15793.5|15797.1|15796.4|15794.2|15793.5|143
1736440800000|2025-01-09 16:40:00|15794.3|15793.6|15792.9|15792.2|15796.6|15795.9|15792.9|15792.2|120
1736441100000|2025-01-09 16:45:00|15793|15792.3|15793.7|15793|15794.4|15793.7|15793|15792.3|76
1736441400000|2025-01-09 16:50:00|15793.6|15792.9|15801.3|15800.6|15801.4|15800.7|15793.6|15792.9|121
1736441700000|2025-01-09 16:55:00|15801.4|15800.7|15802.5|15800.7|15802.8|15802.1|15799.2|15798.5|116
1736442000000|2025-01-09 17:00:00|15802.7|15800.6|15803.9|15803.2|15803.9|15803.2|15799.1|15798.4|169
1736442300000|2025-01-09 17:05:00|15803.8|15803.1|15804.3|15803.6|15804.9|15804.2|15802.6|15801.9|113
1736442600000|2025-01-09 17:10:00|15804.7|15804|15805.7|15805|15806.6|15805.9|15804|15803.3|107
1736442900000|2025-01-09 17:15:00|15805.4|15804.7|15809|15808.3|15809.8|15809.1|15805.2|15804.5|129
1736443200000|2025-01-09 17:20:00|15809.1|15808.4|15812.7|15812|15812.7|15812|15807.3|15806.6|72
1736443500000|2025-01-09 17:25:00|15812.6|15811.9|15812.8|15812.1|15813.7|15813|15810.8|15809.7|142
1736443800000|2025-01-09 17:30:00|15812.7|15812|15812.9|15812.2|15814|15813.3|15811.4|15810.7|97
1736444100000|2025-01-09 17:35:00|15812.8|15812.1|15811.2|15810.5|15812.8|15812.1|15810.2|15809.1|144
1736444400000|2025-01-09 17:40:00|15811.9|15809.9|15812.1|15810.3|15814.5|15813.2|15811.1|15809.6|172
1736444700000|2025-01-09 17:45:00|15811.6|15810.6|15810.3|15809.6|15814.3|15813.2|15809.6|15808.9|161
1736445000000|2025-01-09 17:50:00|15810.4|15809.7|15812|15811.3|15812.9|15812.2|15809.5|15808.8|115
1736445300000|2025-01-09 17:55:00|15812.1|15811.4|15811.2|15810.5|15812.4|15811.7|15810.1|15809.4|80
1736445600000|2025-01-09 18:00:00|15811.4|15810.7|15813|15811.2|15813.3|15812|15810.4|15809|112
1736445900000|2025-01-09 18:05:00|15813.1|15811.3|15815|15814.3|15815.2|15814.5|15813.1|15811.2|104
1736446200000|2025-01-09 18:10:00|15816.1|15815.4|15814.6|15812.6|15817.2|15815.9|15814.5|15812.6|102
1736446500000|2025-01-09 18:15:00|15814.5|15812.7|15813|15811.2|15814.8|15813.2|15812.9|15811|108
1736446800000|2025-01-09 18:20:00|15813.1|15811.4|15812.3|15811.6|15813.5|15811.9|15812.2|15810.7|73
1736447100000|2025-01-09 18:25:00|15813|15810.9|15811.5|15810.8|15813.2|15810.9|15810.9|15809.4|53
1736447400000|2025-01-09 18:30:00|15811.4|15810.7|15809.6|15807.7|15811.7|15811|15808.6|15806.5|111
1736447700000|2025-01-09 18:35:00|15809.5|15807.6|15809.4|15808.7|15810.4|15809.6|15809.1|15807.6|124
1736448000000|2025-01-09 18:40:00|15809.5|15808.8|15809.4|15807.3|15809.5|15808.8|15808.9|15807.3|66
1736448300000|2025-01-09 18:45:00|15808.6|15807.9|15809.1|15808.4|15809.9|15809.2|15808.6|15807.9|75
1736448600000|2025-01-09 18:50:00|15809|15808.3|15809.1|15808.4|15810.2|15809.5|15808.9|15808.2|82
1736448900000|2025-01-09 18:55:00|15809.2|15808.5|15807.9|15807.2|15810.2|15809.5|15806.8|15806.1|131
1736449200000|2025-01-09 19:00:00|15807.9|15807.2|15807.8|15807.1|15809|15808|15806.5|15805.8|51
1736449500000|2025-01-09 19:05:00|15807.9|15807.2|15808.1|15807.4|15809.1|15808.4|15807.8|15807.1|49
1736449800000|2025-01-09 19:10:00|15808.5|15807.8|15809.9|15809.2|15809.9|15809.2|15807.7|15807|84
1736450100000|2025-01-09 19:15:00|15810.2|15809.5|15811.6|15810.9|15811.6|15810.9|15810.1|15809.4|76
1736450400000|2025-01-09 19:20:00|15811.5|15810.8|15811.4|15810.7|15812.2|15811.5|15811.3|15810.6|59
1736450700000|2025-01-09 19:25:00|15811.3|15810.6|15809.4|15808.7|15811.3|15810.6|15808.7|15808|54
1736451000000|2025-01-09 19:30:00|15809.6|15808.6|15810.3|15809.3|15812.7|15811.7|15809|15808.1|62
1736451300000|2025-01-09 19:35:00|15810.4|15809.4|15811.5|15810.5|15812|15811|15809.7|15808.5|60
1736451600000|2025-01-09 19:40:00|15811.6|15810.6|15811.6|15810.6|15811.8|15811|15811.3|15810.3|37
1736451900000|2025-01-09 19:45:00|15811.7|15810.7|15810.5|15809.8|15812|15810.7|15810.2|15809|48
1736452200000|2025-01-09 19:50:00|15811.2|15810.5|15810.3|15809.6|15812.8|15812.1|15810|15809.3|72
1736452500000|2025-01-09 19:55:00|15810.4|15809.7|15811.9|15811.2|15812|15811.3|15810.1|15809.4|103
1736452800000|2025-01-09 20:00:00|15811.8|15811.1|15811|15810|15811.9|15811.1|15810.7|15809.7|60
1736453100000|2025-01-09 20:05:00|15811.1|15810.1|15810.5|15809.5|15811.6|15810.3|15810.5|15809.5|61
1736453400000|2025-01-09 20:10:00|15810.4|15809.4|15809.9|15808.3|15811|15809.9|15809.3|15808.2|45
1736453700000|2025-01-09 20:15:00|15810|15808.1|15810.2|15809.5|15810.7|15809.6|15809.6|15808|53
1736454000000|2025-01-09 20:20:00|15810.5|15809|15810.4|15809.4|15811.5|15810.5|15810.3|15809|36
1736454300000|2025-01-09 20:25:00|15810.3|15809.3|15810.6|15809.6|15811.5|15810.5|15810.1|15809.3|51
1736454600000|2025-01-09 20:30:00|15810.8|15809.8|15811.9|15810.9|15812.1|15811|15810.8|15809.8|33
1736454900000|2025-01-09 20:35:00|15812|15811|15810.4|15809.7|15812|15811|15810.3|15809.6|42
1736455200000|2025-01-09 20:40:00|15810.9|15809.2|15809.1|15808.1|15811.1|15809.6|15809.1|15808.1|55
1736455500000|2025-01-09 20:45:00|15809.2|15808.2|15813.4|15811.5|15813.7|15812.1|15809.2|15808.2|85
1736455800000|2025-01-09 20:50:00|15813.5|15811.7|15811.8|15810.8|15813.6|15812.1|15811.7|15810.5|50
1736456100000|2025-01-09 20:55:00|15812|15811|15812.9|15811.9|15813.3|15812.4|15812|15811|54
1736456400000|2025-01-09 21:00:00|15812.8|15811.8|15811.9|15810.9|15814.2|15813.2|15811.9|15810.9|53
1736456700000|2025-01-09 21:05:00|15812|15811|15811.9|15810.3|15812.9|15811.9|15811.3|15809.8|48
1736457000000|2025-01-09 21:10:00|15811.8|15810.2|15811.2|15809.6|15812.1|15810.7|15811.2|15809.6|49
1736457300000|2025-01-09 21:15:00|15811.1|15809.5|15810.6|15809.6|15811.7|15810.7|15810.6|15809.1|50
1736457600000|2025-01-09 21:20:00|15810.8|15809.3|15812|15810.3|15812.1|15810.8|15810.4|15809.1|54
1736457900000|2025-01-09 21:25:00|15811.1|15810.1|15809.6|15808|15811.5|15810.3|15808.7|15807.9|61
1736458200000|2025-01-09 21:30:00|15809.1|15808.4|15812|15810.3|15812.4|15810.7|15809.1|15808.4|80
1736458500000|2025-01-09 21:35:00|15812.1|15810.1|15812|15810.5|15812.8|15811.3|15811.6|15810.1|35
1736458800000|2025-01-09 21:40:00|15812.1|15810.4|15813.5|15811.9|15813.6|15812.4|15811.6|15810.3|60
1736459100000|2025-01-09 21:45:00|15814.2|15811.2|15813.8|15811|15816.5|15813.8|15813.7|15810.9|41
1736459400000|2025-01-09 21:50:00|15813.9|15811.1|15813.9|15811|15814.4|15811.4|15813.7|15810.8|52
1736459700000|2025-01-09 21:55:00|15814.4|15810.5|15814.3|15807.3|15817.9|15810.9|15813.6|15807.3|81
1736460000000|2025-01-09 22:00:00|15814.2|15807.2|15815.8|15808.8|15816.2|15809.2|15814.2|15807.2|5
1736460300000|2025-01-09 22:05:00|15814.8|15807.8|15815.2|15808.2|15815.2|15808.2|15814.4|15807.4|7
1736460600000|2025-01-09 22:10:00|15815.1|15808.1|15815.5|15808.5|15815.6|15808.6|15814.8|15807.8|10
1736460900000|2025-01-09 22:15:00|15815.9|15808.9|15815.3|15808.3|15815.9|15808.9|15815.3|15808.3|5
1736461200000|2025-01-09 22:20:00|15815.4|15808.4|15816.5|15809.5|15817.4|15810.4|15815.3|15808.3|16
1736461500000|2025-01-09 22:25:00|15816.4|15809.4|15818.7|15811.7|15823.3|15816.3|15816.3|15809.3|42
1736461800000|2025-01-09 22:30:00|15817.9|15810.9|15819.1|15812.1|15820.2|15813.2|15817.9|15810.9|44
1736462100000|2025-01-09 22:35:00|15819.2|15812.2|15819.6|15812.6|15820.4|15813.4|15819.2|15812.2|27
1736462400000|2025-01-09 22:40:00|15819.7|15812.7|15819.2|15812.2|15820|15813|15817.1|15810.9|21
1736462700000|2025-01-09 22:45:00|15819.1|15812.1|15819.8|15812.8|15819.8|15812.8|15818.3|15811.4|74
1736463000000|2025-01-09 22:50:00|15819.9|15812.9|15819.5|15812.5|15821|15814|15819.5|15812.5|177
1736463300000|2025-01-09 22:55:00|15819.8|15812.8|15818.8|15811.8|15820.4|15813.4|15818.4|15811.4|41
1736463600000|2025-01-09 23:00:00|15818.3|15811.3|15810.4|15806.2|15819.1|15812.1|15809.9|15804|208
1736463900000|2025-01-09 23:05:00|15809.9|15806.7|15810.5|15807.5|15813.1|15809.9|15809.6|15806.7|105
1736464200000|2025-01-09 23:10:00|15810.4|15807.4|15808.6|15806.3|15811|15808.1|15808.6|15806.1|75
1736464500000|2025-01-09 23:15:00|15808.8|15805.7|15808.4|15806.3|15809.3|15806.7|15806.9|15804.8|55
1736464800000|2025-01-09 23:20:00|15808.3|15806.4|15808.3|15806.1|15809.4|15806.9|15807.9|15805.8|50
1736465100000|2025-01-09 23:25:00|15808.1|15806|15810.9|15807.9|15811|15808.6|15808|15805.9|58
1736465400000|2025-01-09 23:30:00|15810.3|15808.6|15815.8|15813.8|15816.1|15814.1|15810.2|15808.4|69
1736465700000|2025-01-09 23:35:00|15816.4|15814.3|15814.5|15812.5|15816.4|15814.4|15813.8|15811.7|87
1736466000000|2025-01-09 23:40:00|15814.7|15812.6|15813|15811|15815|15812.8|15812.1|15810|88
1736466300000|2025-01-09 23:45:00|15812.9|15810.9|15805.6|15803.5|15812.9|15810.9|15802.8|15800.7|167
1736466600000|2025-01-09 23:50:00|15805.8|15803.6|15807.8|15806|15809.2|15807.2|15803|15800.9|118
1736466900000|2025-01-09 23:55:00|15807.9|15806.1|15805.4|15803.7|15808.4|15806.5|15804.4|15802.5|83
1736467200000|2025-01-10 00:00:00|15804.9|15803.9|15812.8|15811.8|15815.4|15813.8|15800.8|15799.6|356
1736467500000|2025-01-10 00:05:00|15812.9|15811.9|15818.9|15817.9|15820.9|15819.9|15812.9|15811.9|392
1736467800000|2025-01-10 00:10:00|15819.3|15818.3|15818.6|15817|15823.5|15822.8|15815|15813.7|360
1736468100000|2025-01-10 00:15:00|15818.3|15816.6|15818.5|15817.8|15820.2|15819.1|15816.3|15815.3|245
1736468400000|2025-01-10 00:20:00|15818.6|15817.9|15818.7|15818|15821.7|15821|15816.4|15814.5|250
1736468700000|2025-01-10 00:25:00|15818.8|15818.1|15816|15814.4|15820.4|15819.1|15813.8|15812.1|231
1736469000000|2025-01-10 00:30:00|15815.7|15814.7|15819.2|15818.5|15821.8|15820.1|15815|15813.7|225
1736469300000|2025-01-10 00:35:00|15819.8|15819.1|15818.6|15817.9|15819.8|15819.1|15815.7|15814.5|194
1736469600000|2025-01-10 00:40:00|15818.5|15817.8|15815.9|15815.2|15819.7|15819|15814.7|15814|170
1736469900000|2025-01-10 00:45:00|15816.1|15815.4|15814.8|15814.1|15819.1|15818|15814.7|15813.6|271
1736470200000|2025-01-10 00:50:00|15814.9|15814.2|15811.6|15809.4|15821.7|15820.2|15807.6|15806.2|746
1736470500000|2025-01-10 00:55:00|15810.7|15808.4|15800.8|15799.8|15811.6|15809.7|15795.6|15794.4|629
1736470800000|2025-01-10 01:00:00|15800.9|15799.9|15801.2|15799|15805.7|15804.5|15793.9|15793.2|539
1736471100000|2025-01-10 01:05:00|15800.9|15798.8|15806.5|15805.5|15807.5|15806.3|15800.9|15798.6|334
1736471400000|2025-01-10 01:10:00|15806.6|15805.6|15802.8|15802.1|15809.4|15808.3|15800.5|15799|303
1736471700000|2025-01-10 01:15:00|15802.7|15802|15800|15797.8|15805.4|15804.7|15799.3|15797.4|334
1736472000000|2025-01-10 01:20:00|15799.8|15797.7|15800.1|15798.5|15801.7|15800.2|15796.8|15795.9|311
1736472300000|2025-01-10 01:25:00|15799.7|15799|15803.9|15803.2|15804|15803.3|15796.8|15795.6|267
1736472600000|2025-01-10 01:30:00|15804|15803.3|15807.7|15807|15808.6|15807.9|15803.2|15802.5|242
1736472900000|2025-01-10 01:35:00|15807.9|15807.2|15814.2|15813.5|15815.2|15814.5|15807.4|15806.7|257
1736473200000|2025-01-10 01:40:00|15814.1|15813.4|15815.4|15814.7|15816.8|15816.1|15813.1|15812.4|147
1736473500000|2025-01-10 01:45:00|15815.3|15814.6|15815.2|15814.2|15817.7|15817|15813.5|15812.8|182
1736473800000|2025-01-10 01:50:00|15815.1|15814.1|15812.8|15811.8|15815.2|15814.4|15812|15810.9|190
1736474100000|2025-01-10 01:55:00|15812.6|15811.6|15813.3|15812.6|15816.4|15815.3|15810.9|15810.2|203
1736474400000|2025-01-10 02:00:00|15813.4|15812.7|15814.9|15814.2|15815.5|15814.7|15811|15810.3|156
1736474700000|2025-01-10 02:05:00|15814.8|15814.1|15820.1|15817.8|15823.1|15822.4|15814.7|15814|233
1736475000000|2025-01-10 02:10:00|15820.2|15817.9|15821.2|15820.5|15821.8|15821.1|15819.2|15817.5|188
1736475300000|2025-01-10 02:15:00|15821|15820.3|15825.2|15823.3|15825.2|15823.3|15818.4|15816|199
1736475600000|2025-01-10 02:20:00|15825.3|15823.2|15821.1|15820.4|15825.4|15824.1|15820.7|15819.8|172
1736475900000|2025-01-10 02:25:00|15821|15820.3|15823.7|15821.8|15824.2|15822.2|15819.8|15817.9|180
1736476200000|2025-01-10 02:30:00|15823.8|15821.9|15824.2|15823.5|15826.4|15825.4|15818.9|15817.3|302
1736476500000|2025-01-10 02:35:00|15824.9|15824.2|15826.6|15824.5|15826.6|15825.5|15820.6|15819.5|218
1736476800000|2025-01-10 02:40:00|15826.3|15824.7|15825.1|15824.4|15828.5|15827.8|15824.2|15823.5|154
1736477100000|2025-01-10 02:45:00|15824.8|15824.1|15825.9|15825.2|15829.3|15827.2|15824.7|15822.9|145
1736477400000|2025-01-10 02:50:00|15825.7|15825|15824.6|15823.9|15828|15827.3|15824.1|15823.4|141
1736477700000|2025-01-10 02:55:00|15825.1|15824.4|15827.8|15825.7|15828.7|15827.1|15825.1|15824.4|344
1736478000000|2025-01-10 03:00:00|15827.9|15825.6|15826.4|15824.9|15828.2|15826.9|15825.6|15824.3|172
1736478300000|2025-01-10 03:05:00|15826.5|15824.8|15826.7|15824.9|15828.2|15826.7|15825.8|15824.6|197
1736478600000|2025-01-10 03:10:00|15826.8|15825|15827.4|15826.7|15828|15826.7|15825.9|15824.6|156
1736478900000|2025-01-10 03:15:00|15828.1|15825.9|15827.5|15825.4|15828.1|15826.7|15825.8|15824.5|153
1736479200000|2025-01-10 03:20:00|15827|15825|15825.7|15823.5|15827.8|15825.8|15825.1|15823.4|139
1736479500000|2025-01-10 03:25:00|15825.6|15822.2|15825|15823|15826.1|15825|15823.6|15822.1|166
1736479800000|2025-01-10 03:30:00|15824.6|15822.8|15824.8|15824.1|15826.1|15824.8|15823.5|15822.1|155
1736480100000|2025-01-10 03:35:00|15824.7|15824|15824.3|15823.6|15826.4|15825.1|15824.2|15822.9|131
1736480400000|2025-01-10 03:40:00|15824.5|15823.8|15823.2|15822.5|15826.2|15825.5|15822.8|15822.1|109
1736480700000|2025-01-10 03:45:00|15823.1|15822.4|15821.6|15820.9|15823.1|15822.4|15819.3|15817.8|163
1736481000000|2025-01-10 03:50:00|15821.7|15821|15824.9|15824.2|15825|15824.3|15820.6|15819.9|74
1736481300000|2025-01-10 03:55:00|15824.6|15823.9|15824.5|15822.8|15825.4|15824.7|15823.1|15822.4|59
1736481600000|2025-01-10 04:00:00|15824.7|15823.1|15825.8|15825.1|15826|15825.3|15823.7|15823|131
1736481900000|2025-01-10 04:05:00|15825.9|15824.9|15827.9|15827.2|15828.7|15828|15825.7|15824.1|110
1736482200000|2025-01-10 04:10:00|15828.2|15827.3|15832.6|15831.9|15833.3|15832.3|15828|15827|186
1736482500000|2025-01-10 04:15:00|15833.5|15831.8|15831.4|15829.7|15833.5|15832.5|15831|15829.1|121
1736482800000|2025-01-10 04:20:00|15831.5|15829.8|15829.4|15828.7|15832.3|15831.4|15827.9|15826.7|126
1736483100000|2025-01-10 04:25:00|15829.1|15828.4|15830.3|15828.2|15831.9|15831.2|15827.1|15826.4|132
1736483400000|2025-01-10 04:30:00|15830.4|15828.3|15835.3|15833.1|15835.3|15834.2|15830.4|15828|168
1736483700000|2025-01-10 04:35:00|15835.4|15833.2|15835.7|15835|15838.4|15836.8|15834.8|15833.2|159
1736484000000|2025-01-10 04:40:00|15835.6|15834.9|15838.8|15836.7|15839.4|15838.7|15835.6|15834.6|137
1736484300000|2025-01-10 04:45:00|15839.7|15838|15840|15839|15841.3|15840.1|15838.2|15836.6|166
1736484600000|2025-01-10 04:50:00|15839.7|15838.7|15840.4|15838.1|15841.9|15840.3|15839.4|15837.3|215
1736484900000|2025-01-10 04:55:00|15841|15838.4|15839.1|15838.4|15841.3|15840|15837.7|15836.3|213
1736485200000|2025-01-10 05:00:00|15839.2|15838.5|15839.9|15838.9|15842.5|15841|15839.2|15837.9|189
1736485500000|2025-01-10 05:05:00|15840.5|15838.2|15840.6|15838.1|15842.2|15840.1|15838.8|15837.8|172
1736485800000|2025-01-10 05:10:00|15840.5|15838.3|15837.8|15835.5|15841|15839.1|15836.5|15834.7|218
1736486100000|2025-01-10 05:15:00|15837.9|15835.7|15841.1|15840.1|15841.9|15840.9|15836.9|15835.1|163
1736486400000|2025-01-10 05:20:00|15840.9|15840.2|15840.8|15838.8|15842.1|15840.7|15839.7|15837.8|170
1736486700000|2025-01-10 05:25:00|15841|15838.9|15841.4|15840.7|15843.4|15842|15839.9|15838.1|187
1736487000000|2025-01-10 05:30:00|15841.5|15840.8|15842.2|15841.5|15843.1|15841.6|15840.4|15839.3|167
1736487300000|2025-01-10 05:35:00|15842.8|15842.1|15838.3|15836.5|15843.4|15842.1|15837.6|15835.5|188
1736487600000|2025-01-10 05:40:00|15838.4|15836.7|15839.6|15838.9|15840.7|15839|15838.1|15836.7|134
1736487900000|2025-01-10 05:45:00|15839.5|15838.8|15838.4|15837.7|15840|15839.3|15838.3|15836.7|140
1736488200000|2025-01-10 05:50:00|15838.5|15837.8|15838.2|15837.5|15840|15838.8|15838.1|15837.4|152
1736488500000|2025-01-10 05:55:00|15838.4|15837.7|15842.5|15840.7|15843.4|15842|15838.4|15837.7|209
1736488800000|2025-01-10 06:00:00|15842.6|15841.4|15842.5|15840.5|15843.4|15842.1|15840.3|15839.1|262
1736489100000|2025-01-10 06:05:00|15842.4|15840.6|15839.3|15838.3|15843.6|15842.1|15838.5|15836.8|207
1736489400000|2025-01-10 06:10:00|15839.1|15838.4|15840|15837.7|15840.6|15838.9|15836.8|15835.3|170
1736489700000|2025-01-10 06:15:00|15840.1|15837.9|15836.6|15835.9|15840.8|15839.2|15834.4|15833|201
1736490000000|2025-01-10 06:20:00|15836.7|15836|15837.3|15835.4|15838.6|15837|15836.5|15834.8|124
1736490300000|2025-01-10 06:25:00|15837.4|15835.6|15836.6|15835.9|15838.6|15837.3|15836.3|15834.6|138
1736490600000|2025-01-10 06:30:00|15836.7|15836|15837.4|15835.5|15838.9|15837.4|15836.5|15835|109
1736490900000|2025-01-10 06:35:00|15837.5|15835.6|15839.4|15838.7|15841.5|15840.3|15835.3|15834.6|178
1736491200000|2025-01-10 06:40:00|15839.3|15838.6|15834.4|15833.7|15839.5|15838.8|15831.5|15830.8|171
1736491500000|2025-01-10 06:45:00|15834.3|15833.6|15837.9|15837.2|15840.7|15840|15834.3|15833.5|147
1736491800000|2025-01-10 06:50:00|15838.1|15837.4|15837.6|15836.9|15839.6|15838.6|15836.6|15835.4|204
1736492100000|2025-01-10 06:55:00|15837.4|15836.7|15833.1|15832.4|15837.9|15837.2|15831.7|15830.6|125
1736492400000|2025-01-10 07:00:00|15833.2|15832.5|15832.2|15831.5|15834.8|15833.7|15829.5|15828.8|208
1736492700000|2025-01-10 07:05:00|15831.8|15831.1|15830|15829.3|15832|15831.3|15829.6|15827.5|183
1736493000000|2025-01-10 07:10:00|15830.1|15829.4|15831.6|15830.9|15832.2|15831.2|15827.4|15825.5|166
1736493300000|2025-01-10 07:15:00|15832|15830.4|15831.8|15831.1|15833.5|15832.3|15830.8|15830|218
1736493600000|2025-01-10 07:20:00|15831.7|15831|15836|15835.3|15836.7|15836|15831.5|15830.8|244
1736493900000|2025-01-10 07:25:00|15836.3|15835.6|15837.9|15837.2|15838.3|15837.6|15836.3|15835.6|200
1736494200000|2025-01-10 07:30:00|15837.3|15836.6|15839.1|15837.1|15841.7|15841|15835.8|15835.1|178
1736494500000|2025-01-10 07:35:00|15839|15837.2|15843|15841.2|15845.1|15844|15838.9|15837.1|302
1736494800000|2025-01-10 07:40:00|15843.1|15841.1|15843.1|15841|15845.1|15844.1|15842.5|15840.8|296
1736495100000|2025-01-10 07:45:00|15843.2|15841.1|15844.6|15843.9|15845.4|15844.1|15840.9|15839.7|284
1736495400000|2025-01-10 07:50:00|15844.7|15844|15841.8|15841.1|15844.8|15844.1|15840.8|15839.8|255
1736495700000|2025-01-10 07:55:00|15842|15841.3|15839.4|15838.7|15842.6|15841.9|15838.7|15838|182
1736496000000|2025-01-10 08:00:00|15839.5|15838.8|15840.8|15840.1|15843.3|15842.3|15839.3|15838.6|200
1736496300000|2025-01-10 08:05:00|15841.1|15840.4|15841.1|15840.4|15843.3|15842.3|15840.1|15839.4|123
1736496600000|2025-01-10 08:10:00|15841.3|15840.6|15842.3|15841.6|15842.9|15842.2|15838.8|15838.1|121
1736496900000|2025-01-10 08:15:00|15842.1|15841.4|15840.7|15840|15842.8|15842.1|15839.1|15838.4|152
1736497200000|2025-01-10 08:20:00|15840.5|15839.8|15838|15837.3|15840.6|15839.9|15837.9|15836.4|123
1736497500000|2025-01-10 08:25:00|15838.1|15837.4|15835|15834.3|15838.2|15837.5|15832.6|15831.3|178
1736497800000|2025-01-10 08:30:00|15835.2|15834.5|15817.9|15816.1|15835.8|15835.1|15809|15803|1012
1736498100000|2025-01-10 08:35:00|15817.5|15816.2|15783.5|15781.9|15818|15816.7|15779.4|15777.9|887
1736498400000|2025-01-10 08:40:00|15783.4|15782.2|15786.9|15786.2|15791.9|15790.3|15775.6|15774.3|845
1736498700000|2025-01-10 08:45:00|15786.8|15786.1|15791.8|15790.8|15794.8|15794.1|15786.8|15785.5|532
1736499000000|2025-01-10 08:50:00|15791.9|15790.9|15782|15781.3|15796.2|15794.5|15781.7|15781|471
1736499300000|2025-01-10 08:55:00|15781.5|15780.8|15782.9|15782.2|15788.4|15786.8|15779.3|15778|486
1736499600000|2025-01-10 09:00:00|15782.8|15782.1|15779.1|15778.4|15787.4|15785.8|15773.2|15772.5|594
1736499900000|2025-01-10 09:05:00|15779.2|15778.5|15776.5|15775.5|15783.4|15782.7|15776.4|15775.5|342
1736500200000|2025-01-10 09:10:00|15775.7|15774.7|15765.2|15764.5|15775.7|15774.7|15763.3|15761.5|618
1736500500000|2025-01-10 09:15:00|15765.1|15764.4|15773.6|15772.9|15774.6|15773.9|15765|15764.3|491
1736500800000|2025-01-10 09:20:00|15773.7|15773|15768.2|15767.5|15776.2|15775.2|15766|15764.4|463
1736501100000|2025-01-10 09:25:00|15768.3|15767.6|15774.4|15773.7|15774.7|15774|15763.5|15762.8|409
1736501400000|2025-01-10 09:30:00|15774.5|15773.8|15779.9|15779.2|15782.5|15781.8|15774.5|15773.8|307
1736501700000|2025-01-10 09:35:00|15779.8|15779.1|15782.2|15781.5|15784.8|15784.1|15779.8|15779.1|261
1736502000000|2025-01-10 09:40:00|15782.3|15781.6|15782.7|15782|15786.6|15785.6|15781.2|15780.2|330
1736502300000|2025-01-10 09:45:00|15782.9|15782.2|15786.5|15785.8|15787.5|15786.8|15779.5|15778.8|336
1736502600000|2025-01-10 09:50:00|15786.6|15785.9|15785.7|15785|15787.6|15786.9|15782.1|15781|235
1736502900000|2025-01-10 09:55:00|15785.6|15784.9|15793.8|15793.1|15795|15794.3|15785.6|15784.9|388
1736503200000|2025-01-10 10:00:00|15793.9|15793.2|15791.4|15789.6|15795.4|15794|15790.7|15789.3|254
1736503500000|2025-01-10 10:05:00|15791.2|15789.5|15791.8|15791.1|15793.6|15792.6|15787.6|15786.9|224
1736503800000|2025-01-10 10:10:00|15791.4|15790.7|15792|15791.3|15792.6|15791.8|15789.1|15788.4|189
1736504100000|2025-01-10 10:15:00|15792.1|15791.4|15789.7|15789|15792.9|15791.4|15789.2|15787.9|253
1736504400000|2025-01-10 10:20:00|15789.6|15788.9|15788.3|15787.3|15792.4|15791.7|15787.7|15786.7|278
1736504700000|2025-01-10 10:25:00|15788.4|15787.4|15791.5|15789|15795.6|15793.5|15787|15785.7|291
1736505000000|2025-01-10 10:30:00|15791.6|15789.1|15797.1|15795.2|15798.7|15797.1|15789.7|15787.7|375
1736505300000|2025-01-10 10:35:00|15797.2|15795.3|15799.9|15798|15804.7|15802.3|15797.2|15795|506
1736505600000|2025-01-10 10:40:00|15799.8|15798.3|15803.1|15800.7|15804.1|15801.6|15799.8|15798.2|302
1736505900000|2025-01-10 10:45:00|15803.4|15800.5|15805.5|15803.9|15806.7|15805.8|15802.7|15800.3|250
1736506200000|2025-01-10 10:50:00|15805.3|15804|15811.6|15809.4|15813.1|15811|15805.3|15804|292
1736506500000|2025-01-10 10:55:00|15811.8|15809.7|15809.5|15807|15814|15812.4|15808.3|15806.5|268
1736506800000|2025-01-10 11:00:00|15809.6|15807.1|15811.4|15808.4|15813|15810.7|15808.5|15806.4|202
1736507100000|2025-01-10 11:05:00|15811.3|15808.2|15810|15807.4|15811.3|15809.2|15809.2|15807|192
1736507400000|2025-01-10 11:10:00|15809.7|15807.2|15815.2|15814.5|15817.6|15816.9|15807.7|15805.5|354
1736507700000|2025-01-10 11:15:00|15815.4|15814.7|15814.7|15812.4|15817|15815.9|15812.4|15810.9|238
1736508000000|2025-01-10 11:20:00|15814.8|15812.6|15815.6|15813.7|15816.6|15814.4|15812.9|15811|313
1736508300000|2025-01-10 11:25:00|15815.8|15813.8|15812.7|15812|15816|15814.5|15812.5|15811.3|255
1736508600000|2025-01-10 11:30:00|15812.6|15811.9|15812.9|15811.9|15815.8|15813.6|15812|15810.5|218
1736508900000|2025-01-10 11:35:00|15812.8|15811.8|15814.4|15812|15816.6|15814.8|15812.8|15811.3|260
1736509200000|2025-01-10 11:40:00|15814.6|15812.1|15813.3|15811.8|15814.6|15812.8|15810.9|15809.9|147
1736509500000|2025-01-10 11:45:00|15813.4|15810.8|15812.6|15811.9|15815.6|15813.7|15812.3|15810.8|159
1736509800000|2025-01-10 11:50:00|15812.9|15812.2|15809.1|15807.3|15815.8|15814.3|15808.9|15806.8|262
1736510100000|2025-01-10 11:55:00|15809.3|15807.5|15800|15799.3|15809.3|15808|15799.7|15799|235
1736510400000|2025-01-10 12:00:00|15799.9|15799.2|15801.6|15800.9|15802.8|15802.1|15797.4|15796.7|246
1736510700000|2025-01-10 12:05:00|15801.5|15800.8|15801.4|15800.7|15802.9|15802.2|15799|15798.3|234
1736511000000|2025-01-10 12:10:00|15801.3|15800.6|15797|15796.3|15801.5|15800.8|15796.9|15796.2|177
1736511300000|2025-01-10 12:15:00|15796.9|15796.2|15800|15799.3|15802.4|15801.7|15796.9|15796.2|188
1736511600000|2025-01-10 12:20:00|15799.5|15798.8|15797.7|15796.7|15801.5|15800.8|15797.6|15796.6|171
1736511900000|2025-01-10 12:25:00|15797.8|15796.8|15796.9|15796.2|15800.3|15799.6|15796.8|15796.1|153
1736512200000|2025-01-10 12:30:00|15795.9|15795.2|15793.4|15792.7|15796.9|15796.2|15793.1|15792.4|204
1736512500000|2025-01-10 12:35:00|15793.3|15792.6|15795.4|15794.7|15797.3|15796.6|15793.2|15792.5|183
1736512800000|2025-01-10 12:40:00|15795.5|15794.8|15795.8|15795.1|15797.3|15796.6|15794.6|15793.9|139
1736513100000|2025-01-10 12:45:00|15795.7|15795|15794.2|15793.5|15797.7|15797|15793.4|15792.7|130
1736513400000|2025-01-10 12:50:00|15794.3|15793.6|15792.9|15792.2|15794.9|15793.7|15790.2|15789.1|215
1736513700000|2025-01-10 12:55:00|15793.8|15793.1|15800.4|15798.4|15801.1|15799.5|15793.8|15793.1|283
1736514000000|2025-01-10 13:00:00|15800.1|15798|15802.7|15802|15802.7|15802|15796.2|15795.3|249
1736514300000|2025-01-10 13:05:00|15802.5|15801.8|15805.3|15804.6|15806.9|15805.4|15801.3|15800.6|229
1736514600000|2025-01-10 13:10:00|15805.6|15804.9|15802.8|15802.1|15805.9|15804.9|15800.4|15798.6|239
1736514900000|2025-01-10 13:15:00|15802.3|15801.6|15792.9|15792.2|15802.3|15801.6|15791.2|15790.5|330
1736515200000|2025-01-10 13:20:00|15792.8|15792.1|15796.5|15795.8|15797.8|15797.1|15790.7|15790|355
1736515500000|2025-01-10 13:25:00|15795.4|15794.7|15799.2|15793.2|15804.6|15800.7|15795.3|15791.8|428
1736515800000|2025-01-10 13:30:00|15799.4|15793.4|15883.8|15882.3|15889.5|15887|15799.2|15793.2|1863
1736516100000|2025-01-10 13:35:00|15885.3|15883.5|15879.6|15876.7|15887.9|15886.1|15868.9|15867|1688
1736516400000|2025-01-10 13:40:00|15879.7|15876.6|15866.9|15865.9|15885.3|15883.3|15864.7|15863.4|1271
1736516700000|2025-01-10 13:45:00|15867|15865.5|15862.7|15862|15878.5|15877.2|15860.7|15860|1044
1736517000000|2025-01-10 13:50:00|15863.1|15862.4|15853.5|15852.8|15869.9|15868.5|15849.8|15849.1|980
1736517300000|2025-01-10 13:55:00|15853.6|15852.9|15855.5|15854.8|15860.5|15859.3|15849.5|15847.5|738
1736517600000|2025-01-10 14:00:00|15856.3|15855.6|15851.4|15850.7|15864|15863.3|15851.3|15850.6|943
1736517900000|2025-01-10 14:05:00|15851.3|15850.6|15862.6|15861.9|15863.7|15863|15849.1|15848.4|658
1736518200000|2025-01-10 14:10:00|15864.2|15862.4|15857.2|15856.5|15866.5|15864.6|15850.8|15850.1|635
1736518500000|2025-01-10 14:15:00|15857.5|15856.8|15843.2|15841.4|15859.1|15858.2|15835.5|15834.6|911
1736518800000|2025-01-10 14:20:00|15843.5|15841.7|15834.1|15833.4|15847.5|15844.7|15833.6|15832.2|1033
1736519100000|2025-01-10 14:25:00|15834.3|15833.6|15824.1|15821.4|15834.3|15833.6|15820.6|15819.9|795
1736519400000|2025-01-10 14:30:00|15824.4|15821.6|15814.6|15813.9|15829.2|15826.4|15814.4|15812.9|1017
1736519700000|2025-01-10 14:35:00|15814.5|15813.8|15803.2|15802.2|15815.3|15814.6|15789.3|15788.2|1292
1736520000000|2025-01-10 14:40:00|15803.3|15802.3|15782.5|15781.8|15803.3|15802.3|15776.7|15775.9|1167
1736520300000|2025-01-10 14:45:00|15782.6|15781.9|15794.7|15794|15801.3|15800.5|15778.4|15777.1|1076
1736520600000|2025-01-10 14:50:00|15795.2|15794.5|15807.5|15805.8|15808.5|15806.8|15795.2|15794.1|805
1736520900000|2025-01-10 14:55:00|15807.6|15805.7|15800.2|15794.2|15807.7|15805.7|15794.4|15793.7|651
1736521200000|2025-01-10 15:00:00|15804|15798|15802.5|15801.5|15816.9|15816.2|15799.4|15798|1036
1736521500000|2025-01-10 15:05:00|15802.9|15801.3|15774.2|15772.2|15802.9|15801.5|15773.3|15772.2|1046
1736521800000|2025-01-10 15:10:00|15774.3|15772.9|15766.2|15765.2|15777|15775.6|15761.8|15759.6|997
1736522100000|2025-01-10 15:15:00|15766.3|15765.3|15736.1|15734.6|15768.3|15766.8|15735.9|15734.4|1130
1736522400000|2025-01-10 15:20:00|15736.2|15734.4|15726.8|15724.7|15743.4|15741.2|15725.9|15723.5|1181
1736522700000|2025-01-10 15:25:00|15726.7|15724.5|15738.6|15736.9|15749.2|15747.7|15723|15721.9|1040
1736523000000|2025-01-10 15:30:00|15738.1|15737.4|15740.9|15740.2|15748.1|15746.4|15732.5|15730.8|811
1736523300000|2025-01-10 15:35:00|15740.5|15739.8|15757.2|15755.4|15757.7|15756.4|15740.3|15739.6|851
1736523600000|2025-01-10 15:40:00|15757|15755.5|15752.9|15752.2|15760.9|15760.2|15750.4|15749|694
1736523900000|2025-01-10 15:45:00|15753.2|15752.5|15766.4|15765.7|15769.1|15767.8|15748.2|15747.3|851
1736524200000|2025-01-10 15:50:00|15767.5|15766.8|15764.2|15763.2|15777.4|15776.3|15762.2|15760.4|754
1736524500000|2025-01-10 15:55:00|15764.1|15763.1|15756.2|15755.5|15771.5|15770.1|15755.9|15755|731
1736524800000|2025-01-10 16:00:00|15756.3|15755.6|15770.7|15770|15772|15771.3|15754.7|15754|683
1736525100000|2025-01-10 16:05:00|15770.8|15770.1|15781.1|15780.4|15784.1|15783.4|15766|15764.7|588
1736525400000|2025-01-10 16:10:00|15781|15780.3|15780.7|15780|15785.5|15784.8|15771.9|15771.2|508
1736525700000|2025-01-10 16:15:00|15781.6|15780.9|15784.8|15783|15787.2|15785.9|15776.7|15774.6|579
1736526000000|2025-01-10 16:20:00|15784.9|15783.1|15782.6|15780.8|15788.5|15786.9|15779.5|15778|640
1736526300000|2025-01-10 16:25:00|15782.2|15780.6|15784.4|15783.4|15784.6|15783.9|15777.7|15777|460
1736526600000|2025-01-10 16:30:00|15784.5|15783.5|15774.4|15773.4|15788.6|15787.1|15774.1|15772.1|493
1736526900000|2025-01-10 16:35:00|15774.6|15773.1|15763.4|15762.4|15774.6|15773.3|15762.1|15760.2|607
1736527200000|2025-01-10 16:40:00|15763.3|15762.6|15771|15769.5|15771.4|15770|15757.6|15755.9|499
1736527500000|2025-01-10 16:45:00|15770.8|15769.8|15764.4|15763.7|15772.9|15771.3|15762.2|15761.5|305
1736527800000|2025-01-10 16:50:00|15765.1|15762.9|15767|15766.3|15768.7|15767.5|15762.4|15760.7|326
1736528100000|2025-01-10 16:55:00|15768|15767.3|15769.4|15768.7|15771.7|15771|15764.5|15763.8|378
1736528400000|2025-01-10 17:00:00|15769.5|15768.8|15778.3|15777.6|15778.3|15777.6|15767.1|15766.4|448
1736528700000|2025-01-10 17:05:00|15778.1|15777.4|15771.6|15770.9|15778.1|15777.4|15771.2|15770.2|406
1736529000000|2025-01-10 17:10:00|15771.5|15770.8|15763.6|15762.9|15774.6|15773.9|15763.5|15762.8|302
1736529300000|2025-01-10 17:15:00|15763.9|15763.2|15776.7|15776|15776.7|15776|15762.1|15760.9|401
1736529600000|2025-01-10 17:20:00|15776.8|15776.1|15776.8|15776.1|15779.6|15778.9|15774.1|15772.5|334
1736529900000|2025-01-10 17:25:00|15776.7|15776|15774.8|15774.1|15780.4|15779.7|15774.5|15773.8|363
1736530200000|2025-01-10 17:30:00|15774.7|15774|15770|15768.3|15774.7|15774|15769|15767.3|337
1736530500000|2025-01-10 17:35:00|15769.4|15768.7|15764.8|15764.1|15769.4|15768.7|15763.5|15762.8|216
1736530800000|2025-01-10 17:40:00|15764.9|15764.2|15760.8|15760.1|15766.5|15765.8|15758.4|15757.7|277
1736531100000|2025-01-10 17:45:00|15760.7|15760|15763.3|15762.6|15763.8|15762.8|15758.4|15757.7|258
1736531400000|2025-01-10 17:50:00|15764.4|15763.7|15767|15766.3|15769|15767.7|15764.4|15763.7|287
1736531700000|2025-01-10 17:55:00|15767.1|15766.4|15767.5|15766.8|15767.7|15767|15764.1|15763.4|275
1736532000000|2025-01-10 18:00:00|15767.2|15766.5|15774.2|15773.5|15774.3|15773.6|15766.8|15766.1|262
1736532300000|2025-01-10 18:05:00|15774.3|15773.6|15783.5|15781.5|15783.7|15781.6|15773.8|15773.1|271
1736532600000|2025-01-10 18:10:00|15783.6|15781.4|15787|15786|15788.4|15786.9|15783|15781.4|346
1736532900000|2025-01-10 18:15:00|15786.9|15785.9|15790.2|15789.5|15791.8|15791.1|15786.7|15785.7|242
1736533200000|2025-01-10 18:20:00|15790.3|15789.6|15786.4|15784.4|15790.7|15790|15785.5|15784.1|240
1736533500000|2025-01-10 18:25:00|15786.3|15784.1|15792.1|15790.1|15792.1|15790.1|15786.3|15784.1|399
1736533800000|2025-01-10 18:30:00|15792.2|15790.3|15794|15793.3|15795.1|15794.4|15791.9|15790.3|218
1736534100000|2025-01-10 18:35:00|15794.1|15793.4|15792.9|15791.3|15797.3|15795.1|15792.2|15791.3|235
1736534400000|2025-01-10 18:40:00|15792.8|15791.6|15786.7|15786|15795.9|15793.9|15785.5|15784.3|329
1736534700000|2025-01-10 18:45:00|15786.9|15786.2|15788.4|15786.6|15788.6|15787.1|15784.1|15782.9|347
1736535000000|2025-01-10 18:50:00|15788.5|15786.7|15795.9|15793.9|15796.2|15793.9|15788.5|15786.7|324
1736535300000|2025-01-10 18:55:00|15795.8|15794|15790.3|15789.6|15795.9|15794|15790.2|15788.9|290
1736535600000|2025-01-10 19:00:00|15790.4|15789.7|15794.2|15793.5|15798.9|15798.2|15790.4|15789.7|214
1736535900000|2025-01-10 19:05:00|15794.1|15793.4|15793.3|15792.6|15795.8|15795.1|15792.6|15791.9|163
1736536200000|2025-01-10 19:10:00|15793|15792.3|15786|15785.3|15793|15792.3|15785.5|15784.8|248
1736536500000|2025-01-10 19:15:00|15785.9|15785.2|15790.2|15789.5|15790.2|15789.5|15784.8|15782.8|186
1736536800000|2025-01-10 19:20:00|15790.4|15789.7|15790.4|15789.4|15795.6|15793.6|15789.2|15788.5|267
1736537100000|2025-01-10 19:25:00|15790.3|15789.6|15792.2|15790.5|15793.7|15793|15790.3|15789.6|225
1736537400000|2025-01-10 19:30:00|15792.1|15790.6|15790.3|15789.6|15792.8|15792.1|15789.9|15789.2|166
1736537700000|2025-01-10 19:35:00|15790.2|15789.5|15785.9|15785.2|15790.8|15790.1|15785.2|15784.5|159
1736538000000|2025-01-10 19:40:00|15785.8|15785.1|15784.2|15783.5|15786.1|15785.4|15781.7|15781|186
1736538300000|2025-01-10 19:45:00|15784.3|15783.6|15786.4|15785.7|15788.5|15787.8|15784.3|15783.6|214
1736538600000|2025-01-10 19:50:00|15786.5|15785.8|15786.6|15785.9|15786.7|15786|15781.3|15780.6|225
1736538900000|2025-01-10 19:55:00|15786.5|15785.8|15787.6|15786.9|15788.2|15787.5|15784.9|15784.2|272
1736539200000|2025-01-10 20:00:00|15787.7|15787|15788.1|15787.4|15791.6|15790.9|15785.7|15785|279
1736539500000|2025-01-10 20:05:00|15788|15787.3|15788.9|15788.2|15789.6|15788.9|15787.7|15787|116
1736539800000|2025-01-10 20:10:00|15789.2|15788.5|15786.8|15785.2|15793.8|15793.1|15786.8|15785.2|195
1736540100000|2025-01-10 20:15:00|15786.7|15785.5|15787.9|15787.2|15789.2|15788.4|15785.6|15784.9|166
1736540400000|2025-01-10 20:20:00|15788|15787.3|15785.3|15784.6|15789.1|15788.4|15784.2|15783.5|134
1736540700000|2025-01-10 20:25:00|15785.1|15784.4|15784|15783.3|15785.5|15784.8|15782.7|15782|146
1736541000000|2025-01-10 20:30:00|15783.9|15783.2|15784|15783.3|15785.4|15784.7|15782.8|15782.1|130
1736541300000|2025-01-10 20:35:00|15784.3|15783.6|15785.3|15784.6|15786.6|15785.9|15784|15783.3|115
1736541600000|2025-01-10 20:40:00|15785.1|15784.4|15782|15781.3|15786.1|15785.4|15781.6|15780.9|114
1736541900000|2025-01-10 20:45:00|15781.8|15781.1|15784.1|15783.4|15785.1|15784.4|15781.7|15781|102
1736542200000|2025-01-10 20:50:00|15783.9|15783.2|15784.2|15783.5|15784.8|15784.1|15782.7|15782|141
1736542500000|2025-01-10 20:55:00|15784.1|15783.4|15782.2|15781.2|15786.7|15785.7|15781.9|15780.9|321
1736542800000|2025-01-10 21:00:00|15782|15781|15770|15769|15782.2|15781.2|15769.7|15768.7|321
1736543100000|2025-01-10 21:05:00|15769.9|15768.9|15773.7|15772.7|15774.3|15773.3|15769.8|15768.8|181
1736543400000|2025-01-10 21:10:00|15773.4|15772.4|15772.3|15771.3|15774.5|15773.5|15771.6|15770.6|115
1736543700000|2025-01-10 21:15:00|15772.2|15771.2|15772.3|15771.3|15773.3|15772.3|15771.7|15770.7|138
1736544000000|2025-01-10 21:20:00|15772|15771|15773.5|15772.5|15773.5|15772.5|15772|15771|132
1736544300000|2025-01-10 21:25:00|15773.4|15772.4|15774.3|15773.3|15775.6|15774.6|15773.4|15772.4|156
1736544600000|2025-01-10 21:30:00|15774.2|15773.2|15773.9|15772.9|15774.4|15773.4|15772.1|15771.1|134
1736544900000|2025-01-10 21:35:00|15773.8|15772.8|15777|15776|15778.1|15777.1|15773.7|15772.7|338
1736545200000|2025-01-10 21:40:00|15777.2|15776.2|15775.6|15774.6|15780.7|15779.7|15774.9|15772.7|174
1736545500000|2025-01-10 21:45:00|15775.7|15774.7|15776.5|15775.5|15780.2|15777.4|15775.6|15774.2|194
1736545800000|2025-01-10 21:50:00|15776.3|15775.3|15776.9|15773.1|15779.5|15776.6|15773.6|15772.6|338
1736546100000|2025-01-10 21:55:00|15777.4|15772.6|15775.9|15768.9|15782.1|15775.1|15773.5|15766.5|420
1736715600000|2025-01-12 21:00:00|15789.8|15777.8|15793.1|15781.1|15793.1|15781.1|15789.7|15777.7|9
1736715900000|2025-01-12 21:05:00|15793.5|15781.5|15791|15779|15793.5|15781.5|15791|15779|2
1736716200000|2025-01-12 21:10:00|15790.9|15778.9|15791|15779|15791|15779|15790.9|15778.9|2
1736716500000|2025-01-12 21:15:00|15789.2|15777.2|15793.6|15781.6|15794.5|15782.5|15789.2|15777.2|22
1736716800000|2025-01-12 21:20:00|15794.1|15782.1|15795.5|15783.5|15795.5|15783.5|15794.1|15782.1|4
1736717100000|2025-01-12 21:25:00|15794.5|15782.5|15789.7|15777.7|15794.5|15782.5|15789.3|15777.3|11
1736717700000|2025-01-12 21:35:00|15789|15777|15783.1|15771.1|15789|15777|15783.1|15771.1|3
1736718000000|2025-01-12 21:40:00|15782.5|15770.5|15782.6|15770.6|15783.1|15771.1|15782.5|15770.5|3
1736718300000|2025-01-12 21:45:00|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|15782.5|15770.5|1
1736718900000|2025-01-12 21:55:00|15783|15770|15783|15770|15783|15770|15783|15770|1
1736719200000|2025-01-12 22:00:00|15780.5|15772.5|15780|15773|15780.5|15773|15780|15772.5|2
1736719800000|2025-01-12 22:10:00|15782.3|15775.3|15784.8|15777.8|15784.8|15777.8|15782.3|15775.3|2
1736720100000|2025-01-12 22:15:00|15779.8|15772.8|15783.6|15776.6|15787.1|15780.1|15778.6|15771.6|42
1736720400000|2025-01-12 22:20:00|15783.8|15776.8|15783.9|15776.9|15783.9|15776.9|15782.8|15775.8|16
1736720700000|2025-01-12 22:25:00|15783.7|15776.7|15781.1|15774.1|15784.3|15777.3|15780.1|15773.1|25
1736721000000|2025-01-12 22:30:00|15781|15774|15782.1|15775.1|15782.5|15775.5|15780.4|15773.4|39
1736721300000|2025-01-12 22:35:00|15781.8|15774.8|15780.6|15773.6|15782.7|15775.7|15777.8|15770.8|144
1736721600000|2025-01-12 22:40:00|15780.5|15773.5|15778.5|15771.5|15781.5|15774.8|15776.6|15769.6|114
1736721900000|2025-01-12 22:45:00|15778.6|15771.6|15777.6|15770.6|15778.6|15771.6|15777.6|15770.6|21
1736722200000|2025-01-12 22:50:00|15777.5|15770.5|15778|15771|15778.4|15771.4|15776.8|15769.8|44
1736722500000|2025-01-12 22:55:00|15778.1|15771.1|15777.4|15770.4|15779.1|15772.1|15776.7|15769.7|60
1736722800000|2025-01-12 23:00:00|15777.5|15770.5|15778.9|15773.7|15783|15777.9|15772.8|15767.3|239
1736723100000|2025-01-12 23:05:00|15778.4|15774.2|15780.6|15779.6|15782.5|15780.3|15774.3|15772|127
1736723400000|2025-01-12 23:10:00|15781.6|15780.6|15776.8|15775.8|15784.6|15783.6|15776|15775|197
1736723700000|2025-01-12 23:15:00|15776.6|15775.6|15779.2|15778.2|15780|15779|15776.6|15775.6|196
1736724000000|2025-01-12 23:20:00|15779.1|15778.1|15779|15778|15780.2|15779.2|15778.3|15777.3|118
1736724300000|2025-01-12 23:25:00|15778.6|15777.6|15777.9|15776.9|15778.6|15777.6|15776.7|15775.7|72
1736724600000|2025-01-12 23:30:00|15777.8|15776.8|15779.6|15778.6|15780.3|15779.3|15777.8|15776.8|115
1736724900000|2025-01-12 23:35:00|15779.4|15778.4|15779.7|15778.7|15780.1|15779.1|15778.4|15777.4|104
1736725200000|2025-01-12 23:40:00|15779.8|15778.8|15779.9|15778.9|15780.4|15779.4|15779.5|15778.5|59
1736725500000|2025-01-12 23:45:00|15779.8|15778.8|15781|15780|15784.5|15783.5|15779.7|15778.7|142
1736725800000|2025-01-12 23:50:00|15781.1|15780.1|15785.9|15784.9|15788.6|15787.6|15780.7|15779.7|162
1736726100000|2025-01-12 23:55:00|15786|15785|15791.7|15790.7|15793.5|15792.5|15786|15785|367
1736726400000|2025-01-13 00:00:00|15791|15790|15786|15785|15793.7|15792.7|15779.9|15778.9|368
1736726700000|2025-01-13 00:05:00|15785.9|15784.9|15787.3|15786.3|15787.3|15786.3|15782|15781|272
1736727000000|2025-01-13 00:10:00|15787.4|15786.4|15788.5|15787.5|15791.6|15790.6|15787.4|15786.4|198
1736727300000|2025-01-13 00:15:00|15788.4|15787.4|15792.9|15791.9|15792.9|15791.9|15786.1|15785.1|179
1736727600000|2025-01-13 00:20:00|15796.1|15795.1|15795.9|15794.9|15797.4|15796.4|15793.5|15792.5|236
1736727900000|2025-01-13 00:25:00|15796|15795|15794|15793|15796.3|15795.3|15792.6|15791.6|189
1736728200000|2025-01-13 00:30:00|15793.9|15792.9|15791.8|15791.1|15797.1|15796.1|15791.8|15791.1|180
1736728500000|2025-01-13 00:35:00|15791.7|15790.7|15793.3|15792.3|15796|15795|15791.2|15790.3|169
1736728800000|2025-01-13 00:40:00|15792.8|15791.8|15789.7|15788.7|15793.2|15792.2|15789.3|15788.3|154
1736729100000|2025-01-13 00:45:00|15789.3|15788.3|15789.6|15788.6|15792.3|15791.3|15788.8|15787.8|230
1736729400000|2025-01-13 00:50:00|15789.3|15788.3|15786.6|15785.6|15789.6|15788.6|15783.2|15782.2|294
1736729700000|2025-01-13 00:55:00|15786.7|15785.7|15779.8|15778.8|15788|15787|15779.6|15778.6|452
1736730000000|2025-01-13 01:00:00|15779.7|15778.7|15783.4|15782.4|15783.5|15782.5|15776.1|15775.1|349
1736730300000|2025-01-13 01:05:00|15783.5|15782.5|15784.9|15783.9|15787.2|15786.3|15782.2|15781.2|269
1736730600000|2025-01-13 01:10:00|15784.8|15783.8|15783|15782|15785.5|15784.7|15779.1|15778.4|303
1736730900000|2025-01-13 01:15:00|15783.1|15782.1|15774.9|15773.9|15783.1|15782.1|15774.6|15773.6|359
1736731200000|2025-01-13 01:20:00|15774.5|15773.8|15768.3|15767.3|15776.3|15775.3|15767.9|15766.9|250
1736731500000|2025-01-13 01:25:00|15768.4|15767.4|15764|15763|15768.5|15767.5|15760.8|15759.8|283
1736731800000|2025-01-13 01:30:00|15764.1|15763.1|15757.2|15756.2|15764.3|15763.3|15754.6|15753.6|216
1736732100000|2025-01-13 01:35:00|15756.1|15755.1|15751.8|15750.8|15756.1|15755.2|15747.7|15746.7|309
1736732400000|2025-01-13 01:40:00|15751.9|15750.9|15743.3|15742.3|15752.4|15751.4|15740|15739|506
1736732700000|2025-01-13 01:45:00|15743.2|15742.2|15734|15733.3|15744.1|15743.1|15727.7|15726.7|517
1736733000000|2025-01-13 01:50:00|15734.2|15733.2|15742.7|15741.7|15743.8|15742.8|15732.3|15731.3|423
1736733300000|2025-01-13 01:55:00|15742.8|15741.8|15745|15744|15745.5|15744.5|15738.2|15737.5|245
1736733600000|2025-01-13 02:00:00|15744.7|15743.7|15747.8|15746.8|15748|15747|15740.4|15739.4|433
1736733900000|2025-01-13 02:05:00|15748.1|15747.1|15746.9|15745.9|15750.5|15749.5|15746.4|15745.4|323
1736734200000|2025-01-13 02:10:00|15747.6|15746.6|15748.9|15747.9|15749.1|15748.1|15744.8|15743.8|273
1736734500000|2025-01-13 02:15:00|15749|15748|15757.7|15756.7|15757.7|15756.7|15748.8|15747.8|279
1736734800000|2025-01-13 02:20:00|15757|15756|15754.2|15753.2|15758|15757|15751.2|15750.2|184
1736735100000|2025-01-13 02:25:00|15754.1|15753.1|15754|15753|15759.2|15758.2|15753.8|15752.8|174
1736735400000|2025-01-13 02:30:00|15754.2|15753.2|15755.3|15754.3|15756.1|15755.1|15752.6|15751.6|211
1736735700000|2025-01-13 02:35:00|15755.4|15754.4|15763|15762|15763.7|15762.7|15754.1|15753.1|206
1736736000000|2025-01-13 02:40:00|15763.5|15762.5|15757.2|15756.5|15765.7|15764.7|15756.6|15755.9|254
1736736300000|2025-01-13 02:45:00|15757.1|15756.4|15755.5|15754|15763.2|15761.5|15755.3|15754|243
1736736600000|2025-01-13 02:50:00|15755.1|15754.4|15757.6|15756.9|15757.7|15757|15752.5|15751.8|191
1736736900000|2025-01-13 02:55:00|15757.5|15756.8|15753.3|15751|15758.3|15757.6|15752.9|15751|172
1736737200000|2025-01-13 03:00:00|15753.1|15751.1|15752.7|15751.2|15756.4|15755.6|15750.7|15748.7|297
1736737500000|2025-01-13 03:05:00|15752.6|15751.7|15754.8|15754.1|15757.1|15756.3|15752.5|15751.5|161
1736737800000|2025-01-13 03:10:00|15754.7|15754|15758.6|15757.9|15759.8|15759.1|15753.9|15752.9|184
1736738100000|2025-01-13 03:15:00|15758.5|15757.8|15760.2|15759.5|15761.2|15760.2|15756.5|15755.8|164
1736738400000|2025-01-13 03:20:00|15760.3|15759.6|15756.1|15755.4|15760.9|15760.2|15751.1|15749.8|282
1736738700000|2025-01-13 03:25:00|15756.2|15755.5|15762.4|15761.7|15764.8|15764.1|15754.8|15754.1|254
1736739000000|2025-01-13 03:30:00|15762.5|15761.8|15763.4|15762.7|15764.3|15763|15759.8|15758.2|356
1736739300000|2025-01-13 03:35:00|15764|15761.9|15749.9|15748.9|15764.1|15762.5|15749.5|15747.8|478
1736739600000|2025-01-13 03:40:00|15750.1|15748.6|15753.8|15753.1|15756.5|15755.6|15749.8|15748.6|209
1736739900000|2025-01-13 03:45:00|15753.7|15753|15755|15754.3|15756.4|15755.7|15752.6|15751.6|237
1736740200000|2025-01-13 03:50:00|15754.9|15754.2|15749.9|15749.2|15755|15754.3|15749.5|15748.8|211
1736740500000|2025-01-13 03:55:00|15749.8|15749.1|15742|15741.3|15750.2|15749.5|15741.6|15740.7|289
1736740800000|2025-01-13 04:00:00|15742.1|15741.4|15747.9|15745.8|15748|15746|15741.5|15740.4|280
1736741100000|2025-01-13 04:05:00|15748|15746|15747.5|15746.8|15751|15749.2|15745.6|15744|222
1736741400000|2025-01-13 04:10:00|15747.6|15746.9|15754.2|15752.4|15754.6|15752.9|15747.3|15745.9|202
1736741700000|2025-01-13 04:15:00|15754.3|15752|15749.9|15749.2|15754.3|15753|15749.1|15748.4|156
1736742000000|2025-01-13 04:20:00|15750.1|15749.4|15753.8|15753.1|15755|15753.8|15749.9|15749.2|132
1736742300000|2025-01-13 04:25:00|15753.7|15753|15755|15754.3|15755.6|15754.4|15751.9|15751.1|154
1736742600000|2025-01-13 04:30:00|15755.1|15754.4|15747.7|15747|15755.9|15755.2|15746.9|15746.2|205
1736742900000|2025-01-13 04:35:00|15747.8|15747.1|15749|15747.3|15749|15747.8|15746.4|15745.7|152
1736743200000|2025-01-13 04:40:00|15749.1|15747.4|15753|15752.3|15755.5|15754.8|15747.9|15746.7|143
1736743500000|2025-01-13 04:45:00|15753.3|15752.6|15754.8|15754.1|15754.9|15754.2|15750.1|15749.4|124
1736743800000|2025-01-13 04:50:00|15754.5|15753.8|15757.5|15755.8|15759|15757.4|15752.7|15752|121
1736744100000|2025-01-13 04:55:00|15757.1|15755.9|15754.8|15754.1|15758.8|15757.5|15754.5|15753.8|136
1736744400000|2025-01-13 05:00:00|15754.9|15754.2|15750.2|15749.2|15755.2|15754.5|15748.8|15748.1|106
1736744700000|2025-01-13 05:05:00|15750.1|15749.1|15747.8|15747.1|15750.8|15749.9|15747.5|15746.4|102
1736745000000|2025-01-13 05:10:00|15747.7|15747|15751.5|15749.5|15751.6|15750.1|15747.1|15746.4|105
1736745300000|2025-01-13 05:15:00|15751.6|15749.4|15745.1|15744.4|15751.7|15749.8|15745|15744.3|138
1736745600000|2025-01-13 05:20:00|15746|15745.3|15748.1|15746.1|15748.6|15746.6|15743.6|15742.9|123
1736745900000|2025-01-13 05:25:00|15748|15746.2|15743.3|15741.7|15748.2|15746.3|15743|15741.7|196
1736746200000|2025-01-13 05:30:00|15742.7|15741.6|15735|15734.3|15746|15744.6|15732.9|15732.2|262
1736746500000|2025-01-13 05:35:00|15734.8|15734.1|15732.1|15730.4|15737|15735.3|15729.7|15728.1|143
1736746800000|2025-01-13 05:40:00|15732.2|15730.5|15734.6|15732.8|15736.1|15734.3|15729.1|15727.8|250
1736747100000|2025-01-13 05:45:00|15734.7|15732.9|15738|15737.3|15741|15739.8|15734.1|15732.7|260
1736747400000|2025-01-13 05:50:00|15738.1|15737.4|15741.9|15741.2|15742.1|15741.4|15737.9|15737.2|137
1736747700000|2025-01-13 05:55:00|15742.1|15741.4|15741.4|15740.7|15742.8|15742.1|15740.1|15739.4|159
1736748000000|2025-01-13 06:00:00|15741.3|15740.6|15727|15726.3|15741.3|15740.6|15726.8|15726.1|237
1736748300000|2025-01-13 06:05:00|15726.4|15725.7|15742.8|15742.1|15742.8|15742.1|15725.4|15724.7|312
1736748600000|2025-01-13 06:10:00|15744|15743.3|15752.6|15751.9|15754|15752.9|15744|15743.3|279
1736748900000|2025-01-13 06:15:00|15751.8|15750.8|15746.6|15745.9|15752.7|15751.1|15746.1|15745.4|246
1736749200000|2025-01-13 06:20:00|15746.5|15745.8|15752.2|15750.6|15754.4|15753.2|15746.5|15745.7|201
1736749500000|2025-01-13 06:25:00|15751.7|15750.7|15750.7|15750|15752.8|15752.1|15747.7|15746.7|220
1736749800000|2025-01-13 06:30:00|15750.8|15750.1|15749.5|15748.5|15754.3|15753.3|15748.2|15746.1|202
1736750100000|2025-01-13 06:35:00|15749.6|15748.6|15752.6|15751.9|15755|15754|15749.5|15748.5|174
1736750400000|2025-01-13 06:40:00|15752.7|15752|15749.7|15749|15754|15752.7|15748.2|15746.4|260
1736750700000|2025-01-13 06:45:00|15749.6|15748.9|15760|15759.3|15760.2|15759.5|15749.6|15748.5|208
1736751000000|2025-01-13 06:50:00|15759.8|15759.1|15757.8|15757.1|15759.8|15759.1|15756.7|15756|94
1736751300000|2025-01-13 06:55:00|15757.6|15756.9|15754.5|15752.6|15759.9|15758.1|15754.1|15752.6|136
1736751600000|2025-01-13 07:00:00|15754|15752.1|15749.1|15748.4|15755.7|15754.6|15747.1|15746.4|360
1736751900000|2025-01-13 07:05:00|15749.3|15748.6|15749.7|15749|15750.5|15749.4|15746.3|15745.6|233
1736752200000|2025-01-13 07:10:00|15749.9|15749.2|15739.2|15738.5|15755.5|15754.3|15738.5|15737.8|400
1736752500000|2025-01-13 07:15:00|15739.1|15738.4|15732.6|15731.9|15741.1|15740.4|15731.9|15730.9|324
1736752800000|2025-01-13 07:20:00|15732.5|15731.8|15734.5|15733.8|15738.8|15737.4|15730.5|15729.8|392
1736753100000|2025-01-13 07:25:00|15734.4|15733.7|15745.5|15744.5|15745.8|15745.1|15734.2|15733.5|375
1736753400000|2025-01-13 07:30:00|15745.8|15744.8|15737.9|15737.2|15746.8|15746.1|15735.5|15734.8|351
1736753700000|2025-01-13 07:35:00|15737.8|15737.1|15735.8|15735.1|15741.8|15741.1|15734|15733|380
1736754000000|2025-01-13 07:40:00|15735.7|15735|15743.9|15743.2|15747.1|15746|15734.5|15733.8|347
1736754300000|2025-01-13 07:45:00|15743.8|15743.1|15730.8|15730.1|15743.8|15743.1|15730.8|15730.1|300
1736754600000|2025-01-13 07:50:00|15730.5|15729.5|15734.4|15733.7|15738.4|15737|15730.2|15729.5|330
1736754900000|2025-01-13 07:55:00|15734.3|15733.6|15747.5|15745.2|15748.6|15746.5|15734.3|15733.3|289
1736755200000|2025-01-13 08:00:00|15747.3|15745|15740.2|15739.5|15751.7|15750.6|15739.9|15738.2|488
1736755500000|2025-01-13 08:05:00|15740.3|15739.6|15755|15754.3|15756.3|15755.6|15740.3|15739.6|451
1736755800000|2025-01-13 08:10:00|15754.9|15754.2|15753.9|15752.4|15756.7|15755.3|15751.3|15750.1|427
1736756100000|2025-01-13 08:15:00|15754.2|15752.1|15747|15744.7|15760.2|15758.5|15746.7|15744.1|476
1736756400000|2025-01-13 08:20:00|15745.7|15743.7|15742.6|15741.9|15746|15745.2|15739.8|15739.1|411
1736756700000|2025-01-13 08:25:00|15742.5|15741.8|15753.4|15752.7|15755.1|15754.4|15742.4|15741.7|356
1736757000000|2025-01-13 08:30:00|15753.5|15752.8|15762.1|15761.4|15763|15761.9|15750.1|15749.4|421
1736757300000|2025-01-13 08:35:00|15762.2|15761.5|15762.6|15760.8|15767.5|15766.8|15761.9|15760.6|509
1736757600000|2025-01-13 08:40:00|15762.7|15760.7|15757|15756.3|15763.1|15762.3|15756.9|15756.2|367
1736757900000|2025-01-13 08:45:00|15757.1|15756.4|15755.7|15755|15759.6|15758.6|15755.7|15754.8|194
1736758200000|2025-01-13 08:50:00|15755.4|15754.7|15754.7|15754|15758.2|15757.5|15753.2|15752|171
1736758500000|2025-01-13 08:55:00|15755.6|15754.9|15760.8|15760.1|15761|15760.3|15754.6|15753.9|224
1736758800000|2025-01-13 09:00:00|15761.8|15761.1|15742.4|15741.7|15762.1|15761.4|15742.1|15741.1|392
1736759100000|2025-01-13 09:05:00|15743|15742.3|15737.8|15736.2|15743.6|15742.9|15733.9|15732.5|353
1736759400000|2025-01-13 09:10:00|15738|15736.3|15740.3|15739.6|15744.6|15743.6|15737.7|15736|410
1736759700000|2025-01-13 09:15:00|15740.8|15739.8|15735.9|15734.9|15743|15742.1|15735.3|15734.4|237
1736760000000|2025-01-13 09:20:00|15736.6|15735.6|15746.7|15745.7|15747.3|15746.6|15736.6|15735.6|330
1736760300000|2025-01-13 09:25:00|15746.9|15745.9|15730.5|15729.8|15747|15746|15725.5|15724.8|753
1736760600000|2025-01-13 09:30:00|15730.4|15729.7|15721.5|15719.9|15735.6|15734.5|15717|15715.9|628
1736760900000|2025-01-13 09:35:00|15721|15720|15729|15728|15729|15728|15721|15719.8|422
1736761200000|2025-01-13 09:40:00|15728|15727.3|15715.2|15713.5|15730.4|15729.1|15713.8|15712.5|534
1736761500000|2025-01-13 09:45:00|15715.9|15714|15707.8|15706.1|15715.9|15714|15706|15705.3|498
1736761800000|2025-01-13 09:50:00|15707.3|15705.3|15705.9|15705.2|15714|15711.9|15705.9|15704.6|397
1736762100000|2025-01-13 09:55:00|15705.8|15705.1|15711.2|15710.5|15714.5|15712.3|15704.3|15703.1|543
1736762400000|2025-01-13 10:00:00|15711.1|15710.4|15703.8|15703.1|15714.6|15712.5|15702.7|15702|428
1736762700000|2025-01-13 10:05:00|15703.7|15703|15711.1|15710.4|15711.9|15711.2|15701.6|15700.9|356
1736763000000|2025-01-13 10:10:00|15711|15710.3|15716.4|15715.7|15717.1|15716.4|15709.9|15709.2|305
1736763300000|2025-01-13 10:15:00|15716.3|15715.6|15726.4|15725.7|15726.4|15725.7|15713.9|15713.2|307
1736763600000|2025-01-13 10:20:00|15726.7|15726|15727.3|15726.6|15732.7|15731.4|15725.7|15724.8|364
1736763900000|2025-01-13 10:25:00|15727.2|15726.5|15731.7|15730.7|15733|15731.7|15727.1|15726.4|293
1736764200000|2025-01-13 10:30:00|15731.8|15730.8|15730.2|15728.1|15737.5|15736.6|15729|15727.3|343
1736764500000|2025-01-13 10:35:00|15730.3|15728|15728|15726.4|15731.5|15729.9|15725.6|15723.4|428
1736764800000|2025-01-13 10:40:00|15727.6|15726.6|15737.6|15736.6|15739.1|15737.6|15727.4|15726|272
1736765100000|2025-01-13 10:45:00|15737.7|15736.7|15735.7|15733.9|15738.6|15737.6|15734.2|15732.4|321
1736765400000|2025-01-13 10:50:00|15735.5|15733.8|15729.1|15727.2|15738.2|15737.5|15726.8|15725.8|273
1736765700000|2025-01-13 10:55:00|15729.2|15727.3|15743.6|15742.9|15743.9|15743|15728.3|15727.2|330
1736766000000|2025-01-13 11:00:00|15743.8|15743.1|15736|15735.3|15748|15747|15734.7|15734|443
1736766300000|2025-01-13 11:05:00|15736.5|15735.8|15730.2|15729.5|15737.1|15736.4|15730|15728.5|238
1736766600000|2025-01-13 11:10:00|15730|15729.3|15726.4|15725.7|15730.4|15729.3|15725.3|15723.3|249
1736766900000|2025-01-13 11:15:00|15726.3|15725.6|15728.1|15726.6|15728.1|15726.9|15722.6|15721.9|135
1736767200000|2025-01-13 11:20:00|15728.2|15726.5|15728.8|15728.1|15732.8|15731.1|15727.9|15726.4|239
1736767500000|2025-01-13 11:25:00|15728.9|15728.2|15732.5|15731.8|15733.9|15733.2|15728.9|15728.2|153
1736767800000|2025-01-13 11:30:00|15732.8|15732.1|15725.8|15725.1|15733.9|15733.2|15725.2|15724.5|133
1736768100000|2025-01-13 11:35:00|15725.4|15724.7|15732.6|15731.9|15734.2|15733|15725|15724.3|157
1736768400000|2025-01-13 11:40:00|15732.7|15732|15732.8|15732.1|15736.2|15735.5|15732.3|15731.6|150
1736768700000|2025-01-13 11:45:00|15732.9|15732.2|15728|15727.3|15735.3|15733.7|15728|15727.3|192
1736769000000|2025-01-13 11:50:00|15727.8|15727.1|15733.8|15733.1|15735.2|15733.7|15727.4|15726.7|159
1736769300000|2025-01-13 11:55:00|15734.3|15733.6|15732.1|15731.4|15736.7|15736|15731.5|15730.6|188
1736769600000|2025-01-13 12:00:00|15732|15731.3|15742.5|15740.9|15746.7|15745.8|15731.5|15730.8|395
1736769900000|2025-01-13 12:05:00|15742.4|15741|15740.2|15738.2|15746.6|15745.4|15739.3|15737|303
1736770200000|2025-01-13 12:10:00|15740.1|15737.6|15738.5|15737.8|15742.8|15742|15738.5|15737.2|245
1736770500000|2025-01-13 12:15:00|15738.6|15737.9|15736.1|15735.4|15740.1|15739|15735.1|15734.4|248
1736770800000|2025-01-13 12:20:00|15736|15735.3|15727.5|15726.8|15736.1|15735.4|15726.2|15725.5|190
1736771100000|2025-01-13 12:25:00|15727.3|15726.6|15737.7|15736|15739|15736.9|15727.3|15726.1|412
1736771400000|2025-01-13 12:30:00|15737.6|15735.9|15732.7|15730.7|15739.9|15739.2|15732.2|15730.6|322
1736771700000|2025-01-13 12:35:00|15732.8|15730.6|15719.4|15717.8|15732.9|15730.9|15716.2|15715.3|284
1736772000000|2025-01-13 12:40:00|15718.9|15718.2|15713.2|15712.2|15720.5|15718.8|15712|15711.3|423
1736772300000|2025-01-13 12:45:00|15713.3|15712.6|15707.2|15706.5|15713.3|15712.6|15706.9|15705.8|391
1736772600000|2025-01-13 12:50:00|15706.9|15706.2|15707.8|15705.7|15713.3|15710.8|15706.6|15705|370
1736772900000|2025-01-13 12:55:00|15707.6|15706|15703.8|15702.8|15707.6|15706|15693|15691.8|638
1736773200000|2025-01-13 13:00:00|15703.3|15702.6|15703.9|15702.9|15709.5|15707.4|15697.3|15696.6|704
1736773500000|2025-01-13 13:05:00|15704|15703|15711.1|15709.5|15713.7|15711.9|15703.8|15702.8|461
1736773800000|2025-01-13 13:10:00|15711|15709.6|15713.6|15711.9|15715.5|15714.8|15709.7|15708.8|297
1736774100000|2025-01-13 13:15:00|15713.5|15712|15702.5|15701.8|15714.4|15713.7|15701.7|15700.6|313
1736774400000|2025-01-13 13:20:00|15702.7|15702|15697.3|15696.6|15706.3|15705.4|15692|15690.6|489
1736774700000|2025-01-13 13:25:00|15697.4|15696.7|15698.7|15698|15703.9|15701.9|15696.9|15696.1|581
1736775000000|2025-01-13 13:30:00|15698.5|15697.8|15698.8|15697.2|15703.1|15702.4|15693.2|15692.3|559
1736775300000|2025-01-13 13:35:00|15697.9|15696.3|15703.9|15701.9|15706.7|15705.7|15694.4|15693.5|534
1736775600000|2025-01-13 13:40:00|15704|15702|15713.4|15712.7|15714|15712.8|15703.7|15701.8|400
1736775900000|2025-01-13 13:45:00|15713.3|15712.6|15713.9|15712.9|15719.7|15719|15712.1|15711.4|305
1736776200000|2025-01-13 13:50:00|15714.2|15713.2|15718.5|15716.8|15718.5|15716.9|15712|15711.3|324
1736776500000|2025-01-13 13:55:00|15718.2|15716.9|15720.5|15719.8|15720.8|15720.1|15714.2|15713.5|335
1736776800000|2025-01-13 14:00:00|15720|15719.3|15722.6|15721.9|15731.5|15730.7|15720|15719.3|638
1736777100000|2025-01-13 14:05:00|15722.8|15722.1|15716.1|15714.3|15722.8|15722.1|15714.4|15712.5|426
1736777400000|2025-01-13 14:10:00|15716.3|15714.5|15713.3|15711.7|15716.6|15715.4|15711.4|15710.1|385
1736777700000|2025-01-13 14:15:00|15713.2|15711.8|15714|15713.3|15718.7|15718|15711.4|15709.8|367
1736778000000|2025-01-13 14:20:00|15714.1|15713.4|15711.8|15711.1|15718.5|15717.8|15711.8|15711.1|402
1736778300000|2025-01-13 14:25:00|15711.7|15711|15719.5|15718.8|15723|15721.8|15711.7|15711|441
1736778600000|2025-01-13 14:30:00|15719.4|15718.7|15728.7|15728|15731.2|15730.1|15715.6|15714.9|575
1736778900000|2025-01-13 14:35:00|15728.5|15727.8|15728.7|15728|15737.9|15736.9|15727.7|15726.5|530
1736779200000|2025-01-13 14:40:00|15728.6|15727.9|15725.9|15724.4|15728.8|15728.1|15721.9|15721.2|370
1736779500000|2025-01-13 14:45:00|15726.2|15724.7|15725.1|15723.6|15728.3|15727|15721.6|15720.9|383
1736779800000|2025-01-13 14:50:00|15724.9|15723.9|15738|15737.3|15738.7|15738|15724.9|15723.9|380
1736780100000|2025-01-13 14:55:00|15737.8|15737.1|15735.9|15735.2|15743.1|15742.4|15735.8|15735.1|548
1736780400000|2025-01-13 15:00:00|15735.8|15735.1|15733.3|15732.6|15739.2|15737.5|15731.5|15730.8|349
1736780700000|2025-01-13 15:05:00|15733.4|15732.7|15738.5|15737.8|15741.3|15740.3|15731.9|15731.2|433
1736781000000|2025-01-13 15:10:00|15738.6|15737.9|15738|15736.1|15747.3|15745.6|15737.3|15735.9|491
1736781300000|2025-01-13 15:15:00|15737.9|15736.2|15733.8|15733.1|15741.5|15740.4|15733.6|15732.9|333
1736781600000|2025-01-13 15:20:00|15733.4|15732.7|15739.8|15739.1|15742.5|15741.1|15733.3|15732.4|302
1736781900000|2025-01-13 15:25:00|15739.7|15739|15734.7|15734|15742.1|15741.4|15734.1|15733.4|228
1736782200000|2025-01-13 15:30:00|15734.6|15733.9|15749.7|15749|15751.7|15750.1|15733.8|15733.1|491
1736782500000|2025-01-13 15:35:00|15749.9|15749.2|15746.1|15745.4|15754|15752.4|15745.7|15744.5|365
1736782800000|2025-01-13 15:40:00|15745.9|15745.2|15749.6|15748.9|15752.4|15751.1|15745|15744.3|354
1736783100000|2025-01-13 15:45:00|15749.8|15749.1|15753|15752.3|15753.1|15752.4|15743.9|15743.2|511
1736783400000|2025-01-13 15:50:00|15753.1|15752.4|15752|15751.3|15757|15756.3|15749.9|15748.4|570
1736783700000|2025-01-13 15:55:00|15751.5|15750.8|15752.2|15751.5|15758.8|15758.1|15751|15750.3|593
1736784000000|2025-01-13 16:00:00|15752.5|15751.8|15755.8|15755.1|15757.9|15756.9|15747.2|15746.3|462
1736784300000|2025-01-13 16:05:00|15755.9|15755.2|15760|15759.3|15760.5|15759.8|15753.2|15752.5|313
1736784600000|2025-01-13 16:10:00|15760.6|15758.7|15757.8|15757.1|15761.3|15760.6|15756.9|15756.2|338
1736784900000|2025-01-13 16:15:00|15757.7|15757|15774.5|15773.8|15774.8|15774.1|15757.5|15756.8|437
1736785200000|2025-01-13 16:20:00|15774.6|15773.9|15773.2|15771.7|15779.9|15778.8|15772.9|15771|531
1736785500000|2025-01-13 16:25:00|15773|15772|15767.5|15765.4|15774.4|15773.3|15766.6|15765.2|337
1736785800000|2025-01-13 16:30:00|15767.4|15765.3|15764|15762.3|15768|15766.1|15763.2|15762|327
1736786100000|2025-01-13 16:35:00|15763.9|15762.1|15759.7|15759|15764.1|15762.6|15759.7|15759|227
1736786400000|2025-01-13 16:40:00|15759.8|15759.1|15754.3|15753.6|15761.6|15760.9|15753|15750.8|298
1736786700000|2025-01-13 16:45:00|15754.2|15753.5|15753.1|15752.4|15755.6|15754.9|15752.1|15750.7|219
1736787000000|2025-01-13 16:50:00|15753.2|15752.5|15752.1|15751.4|15756.3|15754.6|15750|15749.3|166
1736787300000|2025-01-13 16:55:00|15751.9|15751.2|15752.5|15750.9|15753.3|15751.4|15747.8|15746.2|309
1736787600000|2025-01-13 17:00:00|15752.6|15750.8|15754.3|15753.6|15757.4|15756.7|15751.9|15750.8|207
1736787900000|2025-01-13 17:05:00|15754.2|15753.5|15744.6|15743.9|15754.2|15753.5|15743|15742.3|236
1736788200000|2025-01-13 17:10:00|15744.5|15743.8|15743|15742.3|15748.1|15747.4|15742.9|15742.2|281
1736788500000|2025-01-13 17:15:00|15742.9|15742.2|15745.2|15744.5|15745.3|15744.6|15738.8|15737.5|300
1736788800000|2025-01-13 17:20:00|15745.8|15745.1|15746.2|15745.5|15749.8|15749.1|15743.8|15743.1|225
1736789100000|2025-01-13 17:25:00|15746.3|15745.6|15742.2|15741.5|15746.3|15745.6|15741.2|15739.5|259
1736789400000|2025-01-13 17:30:00|15742.1|15741.4|15740.6|15739.9|15743.5|15742.8|15736.6|15735.2|194
1736789700000|2025-01-13 17:35:00|15740.7|15740|15738.5|15737.8|15743|15742.3|15738.4|15737.7|239
1736790000000|2025-01-13 17:40:00|15738.6|15737.9|15738.6|15737.9|15739.9|15739.2|15738.1|15737.1|136
1736790300000|2025-01-13 17:45:00|15738.7|15738|15737.4|15736.7|15738.8|15738.1|15735.2|15734.4|167
1736790600000|2025-01-13 17:50:00|15737.6|15736.9|15731.8|15731.1|15737.9|15737.2|15731.7|15731|158
1736790900000|2025-01-13 17:55:00|15732|15731.3|15733.4|15732.7|15733.6|15732.9|15731.6|15730.8|127
1736791200000|2025-01-13 18:00:00|15733.3|15732.6|15735.5|15733.9|15736.6|15735.6|15730|15729.3|221
1736791500000|2025-01-13 18:05:00|15735.4|15733.8|15736.2|15735.5|15737.6|15736.9|15734.6|15733.7|88
1736791800000|2025-01-13 18:10:00|15736.3|15735.6|15740.5|15738.6|15740.5|15738.8|15734.7|15733.8|169
1736792100000|2025-01-13 18:15:00|15740.9|15738.7|15747|15744.9|15747.9|15746.5|15740.5|15738.6|252
1736792400000|2025-01-13 18:20:00|15747.1|15744.8|15749.5|15747.8|15749.5|15747.8|15747|15744.8|266
1736792700000|2025-01-13 18:25:00|15749.3|15747.5|15750.9|15750.2|15751.1|15750.4|15746.1|15745.4|165
1736793000000|2025-01-13 18:30:00|15750.8|15750.1|15744.6|15743.9|15751.5|15750.8|15742.4|15741.7|170
1736793300000|2025-01-13 18:35:00|15745.6|15744.9|15751|15750.3|15751.1|15750.4|15745.6|15744.9|119
1736793600000|2025-01-13 18:40:00|15750.2|15749.2|15747.2|15746.5|15751.9|15751.2|15746.7|15745.7|133
1736793900000|2025-01-13 18:45:00|15747.1|15746.4|15749.7|15749|15751.8|15751.1|15746.9|15746.2|132
1736794200000|2025-01-13 18:50:00|15749.5|15748.8|15752.4|15751.7|15752.8|15752.1|15747.9|15747.2|125
1736794500000|2025-01-13 18:55:00|15751.4|15750.7|15748.5|15747.8|15752.9|15752.2|15748.3|15747.6|105
1736794800000|2025-01-13 19:00:00|15748.6|15747.9|15751.2|15750.5|15751.5|15750.8|15748.6|15747.9|65
1736795100000|2025-01-13 19:05:00|15751.1|15750.4|15753.4|15752.7|15754.9|15754.2|15749.5|15748.8|132
1736795400000|2025-01-13 19:10:00|15753.3|15752.6|15753.4|15752.7|15753.7|15753|15751|15750.3|67
1736795700000|2025-01-13 19:15:00|15753.3|15752.6|15753.5|15752.8|15756.5|15755.8|15752.4|15751.7|78
1736796000000|2025-01-13 19:20:00|15754.5|15753.8|15753.7|15753|15755|15754.3|15751.3|15750.6|95
1736796300000|2025-01-13 19:25:00|15753.5|15752.8|15759.3|15758.6|15760.7|15758.9|15752|15751.3|177
1736796600000|2025-01-13 19:30:00|15758.6|15757.9|15759.8|15758.2|15759.8|15759|15758.1|15757.4|112
1736796900000|2025-01-13 19:35:00|15760|15758.4|15767|15766.3|15767.8|15766.5|15758.1|15757.4|193
1736797200000|2025-01-13 19:40:00|15766.9|15766.2|15773|15772.3|15774.6|15773.9|15766.9|15766.2|277
1736797500000|2025-01-13 19:45:00|15773.2|15772.5|15774.8|15774.1|15775.5|15774.8|15771|15769.4|180
1736797800000|2025-01-13 19:50:00|15774.4|15773.7|15779.5|15778.8|15779.5|15778.8|15772.8|15772.1|260
1736798100000|2025-01-13 19:55:00|15779.3|15778.6|15781.8|15781.1|15782.3|15781.6|15775.4|15774.7|245
1736798400000|2025-01-13 20:00:00|15781.5|15780.8|15777.1|15775.3|15781.8|15781.1|15775.4|15774.5|425
1736798700000|2025-01-13 20:05:00|15777.2|15775.4|15772.3|15771.6|15777.7|15775.7|15770.7|15770|281
1736799000000|2025-01-13 20:10:00|15772.6|15771.9|15774|15773.3|15774|15773.3|15770.7|15770|80
1736799300000|2025-01-13 20:15:00|15774.1|15773.4|15776.2|15774.1|15777.3|15775.8|15774|15772.9|103
1736799600000|2025-01-13 20:20:00|15776|15774.3|15775.4|15774.7|15776.9|15775.9|15775.3|15774|184
1736799900000|2025-01-13 20:25:00|15775.7|15775|15771.4|15769.3|15776.1|15775|15770.7|15769.3|223
1736800200000|2025-01-13 20:30:00|15771.5|15769.4|15767.9|15767.2|15771.6|15769.4|15767.8|15766.8|148
1736800500000|2025-01-13 20:35:00|15767.8|15767.1|15762.7|15762|15768|15767.3|15762.7|15762|133
1736800800000|2025-01-13 20:40:00|15762.8|15762.1|15768|15767.3|15768.7|15767.8|15761.8|15761.1|101
1736801100000|2025-01-13 20:45:00|15768.1|15767.4|15762.8|15762.1|15768.5|15767.8|15761.9|15761.2|75
1736801400000|2025-01-13 20:50:00|15762.9|15762.2|15762.5|15761.8|15765.2|15764.5|15761.9|15761.2|77
1736801700000|2025-01-13 20:55:00|15762.4|15761.7|15766.2|15764.2|15766.2|15764.8|15761.7|15760.4|191
1736802000000|2025-01-13 21:00:00|15766.3|15764.4|15767|15766|15768|15767.3|15765.1|15763.1|200
1736802300000|2025-01-13 21:05:00|15767.1|15766.1|15768|15767.3|15770.5|15769.5|15767|15765.2|110
1736802600000|2025-01-13 21:10:00|15768.8|15768.1|15768.4|15767.7|15769.9|15768.7|15767.8|15767|70
1736802900000|2025-01-13 21:15:00|15768.5|15767.8|15768.4|15767.4|15770.3|15769.3|15767.1|15766.4|95
1736803200000|2025-01-13 21:20:00|15768.5|15767.5|15765|15764|15768.5|15767.5|15764.7|15763.7|84
1736803500000|2025-01-13 21:25:00|15765.1|15764.1|15760.1|15759.1|15766.1|15764.7|15759|15758.1|122
1736803800000|2025-01-13 21:30:00|15760|15759|15759.2|15758.5|15761.5|15760|15759.1|15757.7|39
1736804100000|2025-01-13 21:35:00|15759.1|15758.4|15759.9|15758.1|15760.1|15759.4|15758.7|15758|44
1736804400000|2025-01-13 21:40:00|15760.1|15757.8|15754.6|15752.5|15760.1|15758.6|15749.6|15747.9|166
1736804700000|2025-01-13 21:45:00|15755|15752.9|15759.9|15757|15760.4|15758|15754.4|15752.1|244
1736805000000|2025-01-13 21:50:00|15760.2|15757.1|15755.6|15751.5|15760.3|15757.6|15754.5|15750.1|464
1736805300000|2025-01-13 21:55:00|15756.1|15751|15752.1|15745.1|15756.6|15751.8|15749.6|15744.3|610
1736805600000|2025-01-13 22:00:00|15753.6|15746.6|15753.5|15746.5|15754|15747|15752.9|15745.9|5
1736805900000|2025-01-13 22:05:00|15753.8|15746.8|15753.5|15746.5|15753.8|15746.8|15752|15745|18
1736806200000|2025-01-13 22:10:00|15753.6|15746.6|15752.8|15745.8|15754.8|15747.8|15752.1|15745.1|17
1736806500000|2025-01-13 22:15:00|15753|15746|15752.8|15745.8|15753|15746|15748.8|15741.8|22
1736806800000|2025-01-13 22:20:00|15747.4|15740.4|15747.2|15740.2|15752.7|15745.7|15746.1|15739.1|36
1736807100000|2025-01-13 22:25:00|15747.3|15740.3|15740.5|15733.5|15747.3|15740.3|15736.8|15729.8|39
1736807400000|2025-01-13 22:30:00|15740.2|15733.2|15747.9|15740.9|15748|15741|15740.2|15733.2|60
1736807700000|2025-01-13 22:35:00|15748|15741|15744.9|15737.9|15748.3|15741.3|15744.1|15737.1|97
1736808000000|2025-01-13 22:40:00|15744.7|15737.7|15750.6|15743.6|15752|15745|15744|15737|123
1736808300000|2025-01-13 22:45:00|15750.7|15743.7|15743.6|15736.6|15750.9|15743.9|15743.6|15736.6|205
1736808600000|2025-01-13 22:50:00|15743.7|15736.7|15731.7|15724.7|15744.5|15737.5|15723.6|15716.6|235
1736808900000|2025-01-13 22:55:00|15731.9|15724.9|15736.3|15729.3|15740.2|15733.2|15729.5|15722.5|236
1736809200000|2025-01-13 23:00:00|15736.1|15729.1|15744.4|15741|15747.4|15742.9|15736.1|15729.1|277
1736809500000|2025-01-13 23:05:00|15743.9|15741.5|15741|15738.9|15746.8|15744.5|15740.7|15738.7|152
1736809800000|2025-01-13 23:10:00|15741.1|15739|15733.1|15731.1|15741.1|15739.2|15733|15731|160
1736810100000|2025-01-13 23:15:00|15733|15730.8|15730.8|15729.8|15733|15730.8|15723.7|15722.5|215
1736810400000|2025-01-13 23:20:00|15731|15729.5|15733.4|15731.8|15736.2|15734.7|15730.8|15729.5|226
1736810700000|2025-01-13 23:25:00|15732.9|15731.9|15730.9|15728.7|15733.3|15731.9|15727.7|15726.2|231
1736811000000|2025-01-13 23:30:00|15731.2|15728.9|15714.5|15713.5|15731.3|15729.4|15712.6|15711|327
1736811300000|2025-01-13 23:35:00|15714.4|15713.4|15714.5|15713.5|15717.8|15716.8|15713.1|15711.3|245
1736811600000|2025-01-13 23:40:00|15714.7|15713.7|15725.5|15723.3|15726.5|15724.7|15714.2|15713.2|278
1736811900000|2025-01-13 23:45:00|15725.3|15723.6|15731.7|15730.2|15733.9|15732.7|15722|15720.4|419
1736812200000|2025-01-13 23:50:00|15732|15730.4|15734.6|15733|15739.2|15738|15732|15730.4|393
1736812500000|2025-01-13 23:55:00|15734.7|15733.1|15732.1|15730.4|15738.3|15737|15732|15730.4|332
1736812800000|2025-01-14 00:00:00|15732.3|15730.6|15722.5|15720.9|15733.8|15732|15719.7|15718.1|527
1736813100000|2025-01-14 00:05:00|15722.4|15720.8|15736.1|15734.6|15740.7|15738.6|15716.1|15713.7|641
1736813400000|2025-01-14 00:10:00|15735.7|15734.7|15744.3|15743.6|15744.5|15743.8|15735|15733.4|442
1736813700000|2025-01-14 00:15:00|15744.2|15743.5|15744|15743.3|15746.8|15746.1|15742.2|15740.2|377
1736814000000|2025-01-14 00:20:00|15744.3|15743.6|15744.9|15742.9|15746.6|15745.9|15741.2|15739.7|308
1736814300000|2025-01-14 00:25:00|15744.7|15742.8|15748|15747.3|15749.8|15747.8|15744|15742.4|315
1736814600000|2025-01-14 00:30:00|15748.6|15747.9|15749.7|15749|15753.1|15751.8|15745.6|15744.9|275
1736814900000|2025-01-14 00:35:00|15749.6|15748.9|15749.2|15748.5|15752.8|15751.8|15747.1|15745.2|231
1736815200000|2025-01-14 00:40:00|15749.8|15749.1|15743|15742.3|15749.9|15749.2|15740.8|15739.3|427
1736815500000|2025-01-14 00:45:00|15743.5|15742.8|15746.8|15745.8|15752.9|15752.2|15743.3|15741.6|287
1736815800000|2025-01-14 00:50:00|15746.5|15745.5|15751.7|15749.7|15758.3|15757.6|15745.8|15744.8|522
1736816100000|2025-01-14 00:55:00|15751.6|15749.9|15754.3|15753.6|15754.6|15753.9|15748.1|15747.4|380
1736816400000|2025-01-14 01:00:00|15754.1|15753.4|15748.5|15747.8|15755|15754.3|15745.1|15744.4|307
1736816700000|2025-01-14 01:05:00|15748.4|15747.7|15753.8|15753.1|15758.7|15758|15748.4|15747.7|303
1736817000000|2025-01-14 01:10:00|15753.9|15753.2|15748|15746.1|15757.3|15756.6|15745.5|15744.4|263
1736817300000|2025-01-14 01:15:00|15747.4|15746.4|15749.3|15748.6|15757.1|15754.7|15746.9|15746.2|376
1736817600000|2025-01-14 01:20:00|15749.1|15748.4|15753.3|15752.3|15755.3|15754.6|15745.8|15745.1|319
1736817900000|2025-01-14 01:25:00|15753.4|15752.4|15754.8|15754.1|15757|15755.9|15751.3|15750|317
1736818200000|2025-01-14 01:30:00|15754.7|15754|15767.7|15765.7|15804.5|15802.3|15709.7|15703.7|1257
1736818500000|2025-01-14 01:35:00|15767.9|15766.1|15783.1|15779.8|15791.2|15786.9|15767.6|15765.8|753
1736818800000|2025-01-14 01:40:00|15783|15779.6|15779.1|15777.2|15786.7|15784.9|15773.1|15770.2|547
1736819100000|2025-01-14 01:45:00|15779|15777|15768|15766.2|15785.4|15783.3|15767.5|15765.7|459
1736819400000|2025-01-14 01:50:00|15768.1|15766.3|15748.9|15747|15768.1|15766.3|15748.3|15746.4|672
1736819700000|2025-01-14 01:55:00|15749.1|15747.2|15744.7|15742.9|15754.5|15752|15742.2|15741.1|517
1736820000000|2025-01-14 02:00:00|15745.2|15743.4|15749.6|15747.9|15752.9|15751.8|15745.2|15743.4|498
1736820300000|2025-01-14 02:05:00|15749.3|15748|15752.3|15750.4|15757.4|15755.5|15745.7|15744.4|370
1736820600000|2025-01-14 02:10:00|15752.2|15750.3|15761.2|15758.8|15761.3|15759.3|15745.3|15743.4|380
1736820900000|2025-01-14 02:15:00|15760.8|15758.3|15762.9|15761.9|15766|15764.4|15760.3|15758.3|229
1736821200000|2025-01-14 02:20:00|15762.8|15761.8|15756.8|15755.8|15762.9|15761.9|15755.9|15754.7|233
1736821500000|2025-01-14 02:25:00|15756.7|15755.7|15757.1|15755.5|15761.2|15760.1|15755.5|15753.8|156
1736821800000|2025-01-14 02:30:00|15757.2|15755.6|15763.2|15761.6|15763.3|15762.3|15757.2|15755.6|189
1736822100000|2025-01-14 02:35:00|15763.1|15761.7|15761.5|15760.5|15763.3|15762.2|15760.2|15759|176
1736822400000|2025-01-14 02:40:00|15761.1|15760.1|15766.9|15765.9|15768.7|15768|15760.1|15759.4|193
1736822700000|2025-01-14 02:45:00|15766.8|15765.8|15762.1|15759.7|15771|15769|15762.1|15759.7|203
1736823000000|2025-01-14 02:50:00|15761.9|15760|15764.9|15763.9|15765.1|15764.1|15757.7|15756.7|249
1736823300000|2025-01-14 02:55:00|15765|15764|15770|15769|15774.1|15772.2|15764.8|15763.9|217
1736823600000|2025-01-14 03:00:00|15769.9|15768.9|15765.8|15765.1|15771.1|15769.3|15763.3|15762.6|147
1736823900000|2025-01-14 03:05:00|15765.9|15765.2|15774.8|15774.1|15775|15774.1|15764.6|15763.2|194
1736824200000|2025-01-14 03:10:00|15774.7|15774|15771.4|15769.9|15775.5|15774.8|15768.9|15767.2|215
1736824500000|2025-01-14 03:15:00|15771.1|15770.1|15770.1|15769.1|15771.5|15770.4|15759.5|15758.1|230
1736824800000|2025-01-14 03:20:00|15770.2|15769.2|15769.9|15769.2|15770.4|15769.4|15766.3|15764.8|115
1736825100000|2025-01-14 03:25:00|15769.2|15767.6|15760.3|15757.3|15769.9|15768.3|15759.9|15757.1|220
1736825400000|2025-01-14 03:30:00|15761.7|15757.6|15758.5|15756.9|15762.5|15760.3|15756.6|15754.8|175
1736825700000|2025-01-14 03:35:00|15758.4|15756.8|15762.5|15760.7|15766|15764.1|15758.1|15756.4|232
1736826000000|2025-01-14 03:40:00|15762.4|15760.6|15755.4|15753.9|15762.8|15761.1|15754.9|15753.4|217
1736826300000|2025-01-14 03:45:00|15755.3|15753.8|15757.7|15756.2|15759.3|15757.9|15753.5|15752.2|199
1736826600000|2025-01-14 03:50:00|15757.6|15756.1|15756.7|15755.2|15758.2|15757.2|15755.2|15754.2|141
1736826900000|2025-01-14 03:55:00|15756.4|15755.4|15756.6|15755.1|15761.2|15759.9|15756.2|15754.8|132
1736827200000|2025-01-14 04:00:00|15756.2|15754.7|15754|15753|15758.1|15757.1|15753.1|15751.8|145
1736827500000|2025-01-14 04:05:00|15753.9|15753.2|15751.7|15751|15754.3|15753.6|15747.8|15747|147
1736827800000|2025-01-14 04:10:00|15751.8|15751.1|15753.3|15751.5|15754|15752.9|15750|15748.5|96
1736828100000|2025-01-14 04:15:00|15753.1|15751.4|15757.7|15757|15759.4|15758.1|15753.1|15751.4|161
1736828400000|2025-01-14 04:20:00|15757.9|15757.2|15753.8|15753.1|15758.3|15757.6|15753.8|15752.7|79
1736828700000|2025-01-14 04:25:00|15753.9|15753.2|15751.2|15750.5|15755.8|15754.6|15749.1|15748.4|117
1736829000000|2025-01-14 04:30:00|15751.3|15750.6|15751.5|15750.8|15753.3|15752.6|15749|15748.3|115
1736829300000|2025-01-14 04:35:00|15751.4|15750.7|15755.2|15754.5|15757.3|15756.6|15749|15748.3|142
1736829600000|2025-01-14 04:40:00|15755.3|15754.6|15754|15752.5|15756.8|15755.9|15753.4|15752.4|87
1736829900000|2025-01-14 04:45:00|15753.7|15752.7|15751.5|15750.8|15754.2|15753.5|15749.4|15748.4|174
1736830200000|2025-01-14 04:50:00|15751.8|15751.1|15749.8|15748.2|15751.9|15751.1|15746.9|15746.2|120
1736830500000|2025-01-14 04:55:00|15750.2|15749.2|15749|15748.3|15750.8|15750.1|15749|15747.9|102
1736830800000|2025-01-14 05:00:00|15749.1|15748.4|15751.6|15750.6|15753.1|15752.4|15749.1|15748.4|109
1736831100000|2025-01-14 05:05:00|15751.4|15750.4|15755.8|15754.3|15764.8|15763.8|15750.7|15749.3|267
1736831400000|2025-01-14 05:10:00|15755.5|15754.5|15750.1|15747.2|15755.5|15754.5|15739.4|15735.4|440
1736831700000|2025-01-14 05:15:00|15750|15746.6|15758.4|15756.7|15760.2|15758.6|15746.5|15744.5|315
1736832000000|2025-01-14 05:20:00|15758.3|15755.5|15750.3|15749.6|15758.3|15756.6|15746.6|15744|320
1736832300000|2025-01-14 05:25:00|15749.6|15748.9|15772.3|15769.7|15772.5|15771.1|15747.9|15746.4|320
1736832600000|2025-01-14 05:30:00|15772.5|15770.2|15764.2|15761.3|15773.6|15771.2|15759.4|15757.7|420
1736832900000|2025-01-14 05:35:00|15762.2|15759.7|15763.9|15761.2|15768.7|15765.9|15760.6|15759.4|214
1736833200000|2025-01-14 05:40:00|15763.7|15761.3|15753.6|15751.1|15764.9|15762.6|15751.8|15748.7|308
1736833500000|2025-01-14 05:45:00|15753.7|15751|15752.3|15749.9|15755.8|15754.3|15749.1|15746.5|203
1736833800000|2025-01-14 05:50:00|15752|15750.2|15753.4|15751.5|15760.8|15757.9|15749.3|15747.7|258
1736834100000|2025-01-14 05:55:00|15754.2|15752.5|15758.8|15758.1|15760.2|15759.4|15754.2|15752.5|228
1736834400000|2025-01-14 06:00:00|15758.2|15757.5|15767.7|15766.7|15769.6|15767.6|15753.6|15752.2|324
1736834700000|2025-01-14 06:05:00|15767.8|15766.8|15767.8|15767.1|15768.9|15768.2|15762.1|15761.4|179
1736835000000|2025-01-14 06:10:00|15767.7|15767|15765.2|15764.5|15770.5|15769.5|15765.1|15764.1|122
1736835300000|2025-01-14 06:15:00|15765.1|15764.4|15759|15758.3|15765.5|15764.8|15759|15758.3|151
1736835600000|2025-01-14 06:20:00|15760.6|15759.9|15763.6|15762.9|15764.3|15763.4|15760.4|15759.7|204
1736835900000|2025-01-14 06:25:00|15764.6|15763.9|15763.9|15763.2|15765.5|15764.4|15762.8|15760.9|144
1736836200000|2025-01-14 06:30:00|15763.8|15763.1|15757.6|15756.9|15764.4|15763.1|15756.1|15753.5|165
1736836500000|2025-01-14 06:35:00|15757.7|15757|15756.6|15754.2|15758.3|15757|15753.6|15752.6|176
1736836800000|2025-01-14 06:40:00|15756.2|15754|15760.9|15760.2|15763.2|15762.5|15755.4|15753.1|232
1736837100000|2025-01-14 06:45:00|15762.2|15761.5|15759.8|15759.1|15763.4|15762|15759.1|15757.1|218
1736837400000|2025-01-14 06:50:00|15759.9|15759.2|15764.3|15761.9|15765.5|15764.6|15759.9|15759.2|194
1736837700000|2025-01-14 06:55:00|15764.2|15762.1|15748.6|15747.9|15764.2|15762.7|15746.3|15744.9|289
1736838000000|2025-01-14 07:00:00|15749.1|15747.4|15734.7|15733.2|15753.4|15751.7|15734.3|15733.1|463
1736838300000|2025-01-14 07:05:00|15735.8|15734.2|15736|15734.4|15738|15736.5|15731.5|15730.2|512
1736838600000|2025-01-14 07:10:00|15735.9|15734.2|15738.5|15737.5|15740.1|15738.3|15733.5|15731.6|643
1736838900000|2025-01-14 07:15:00|15738.4|15737.4|15735.5|15733.3|15738.9|15737.9|15730.1|15729.4|552
1736839200000|2025-01-14 07:20:00|15735.6|15733.4|15740.6|15738.7|15741.7|15740|15731.5|15729.8|399
1736839500000|2025-01-14 07:25:00|15740.4|15738.5|15736|15735.3|15743.1|15741|15735.8|15734.1|395
1736839800000|2025-01-14 07:30:00|15736.8|15734.6|15744.4|15743.7|15744.5|15743.8|15735.9|15734.4|344
1736840100000|2025-01-14 07:35:00|15744.5|15743.8|15745|15744.3|15745.8|15744.5|15740.9|15739.7|411
1736840400000|2025-01-14 07:40:00|15745.6|15744.9|15748.3|15747.6|15750.4|15748.2|15743.3|15742.6|261
1736840700000|2025-01-14 07:45:00|15748.4|15747.7|15755.2|15754.5|15756.3|15755.1|15747.9|15747.2|244
1736841000000|2025-01-14 07:50:00|15755.1|15754.4|15745.6|15744.9|15755.1|15754.4|15744.8|15744.1|233
1736841300000|2025-01-14 07:55:00|15745.8|15745.1|15753.1|15752.4|15753.9|15753.1|15743.2|15742.5|466
1736841600000|2025-01-14 08:00:00|15753|15752.3|15748|15747.3|15753|15752.3|15743|15741.9|441
1736841900000|2025-01-14 08:05:00|15747.9|15747.2|15745.8|15744|15747.9|15747.2|15741.8|15741|385
1736842200000|2025-01-14 08:10:00|15745.9|15743.9|15752.8|15752.1|15754.2|15753.5|15745.4|15743.8|399
1736842500000|2025-01-14 08:15:00|15752.7|15752|15751|15750|15754.1|15753.3|15747.9|15746|410
1736842800000|2025-01-14 08:20:00|15750.8|15749.8|15743|15742.3|15751.1|15750.3|15739.8|15738.3|524
1736843100000|2025-01-14 08:25:00|15743.1|15742.4|15746.3|15745.3|15748.7|15747.8|15742.6|15741.4|414
1736843400000|2025-01-14 08:30:00|15746.4|15745.4|15749.1|15748.4|15749.2|15748.5|15743.8|15741.9|283
1736843700000|2025-01-14 08:35:00|15749.3|15748.6|15755.5|15753.4|15760.5|15758.9|15749.1|15748.4|485
1736844000000|2025-01-14 08:40:00|15755.6|15753.7|15751.7|15751|15756.1|15754.3|15751|15748.5|303
1736844300000|2025-01-14 08:45:00|15751|15750.3|15753.8|15753.1|15756|15755|15750.8|15750.1|172
1736844600000|2025-01-14 08:50:00|15753.7|15753|15766.4|15765.7|15766.6|15765.9|15751.1|15750.2|318
1736844900000|2025-01-14 08:55:00|15769.1|15767.5|15771.1|15768.9|15773.7|15773|15768.4|15766.6|593
1736845200000|2025-01-14 09:00:00|15771.5|15769.5|15778.5|15776|15780.3|15779|15769.7|15767.4|588
1736845500000|2025-01-14 09:05:00|15778.2|15776.2|15777.5|15775.8|15780.1|15778.8|15775.7|15773.5|491
1736845800000|2025-01-14 09:10:00|15778|15776.4|15776.9|15776.2|15781.1|15779.8|15775.7|15774.2|413
1736846100000|2025-01-14 09:15:00|15777.8|15777.1|15789.4|15788.7|15790.1|15789.2|15777.8|15777.1|519
1736846400000|2025-01-14 09:20:00|15789.2|15788.5|15793.9|15793.2|15795.3|15794.6|15786.9|15785|417
1736846700000|2025-01-14 09:25:00|15794.1|15793.4|15793.6|15792.9|15796.3|15795.6|15791.9|15790.2|373
1736847000000|2025-01-14 09:30:00|15793.4|15792.7|15795.6|15794.9|15799.8|15799.1|15792.3|15791.6|306
1736847300000|2025-01-14 09:35:00|15795.7|15795|15797.7|15795.5|15800|15798.1|15793.5|15791.7|360
1736847600000|2025-01-14 09:40:00|15796.4|15795.7|15797.2|15794.9|15803.8|15802.6|15795.5|15794|506
1736847900000|2025-01-14 09:45:00|15796.6|15794.5|15793|15791.1|15798.7|15797.3|15793|15791.1|408
1736848200000|2025-01-14 09:50:00|15793.4|15791.5|15792.5|15790.9|15795.4|15794.7|15789|15787.2|429
1736848500000|2025-01-14 09:55:00|15793|15791|15794.3|15793.6|15795.2|15794.5|15790.3|15789.6|293
1736848800000|2025-01-14 10:00:00|15794.6|15793.9|15792.3|15790.3|15798.6|15797.1|15791.7|15789.8|266
1736849100000|2025-01-14 10:05:00|15792.7|15790.5|15796.9|15796.2|15798.2|15797.5|15791.7|15790.4|266
1736849400000|2025-01-14 10:10:00|15796.8|15796.1|15787.5|15785.7|15798.8|15798.1|15787.4|15785.5|348
1736849700000|2025-01-14 10:15:00|15787.7|15785.8|15790|15789.3|15790|15789.3|15784.3|15782.7|220
1736850000000|2025-01-14 10:20:00|15789.9|15789.2|15795.6|15794.9|15795.7|15795|15789.8|15789.1|164
1736850300000|2025-01-14 10:25:00|15795.7|15795|15794.2|15793.5|15795.7|15795|15792.4|15791.7|172
1736850600000|2025-01-14 10:30:00|15794.3|15793.6|15795.5|15794.8|15797.1|15796.4|15791.6|15790.7|248
1736850900000|2025-01-14 10:35:00|15795.7|15795|15793.7|15792.7|15798.3|15797.6|15793|15791|247
1736851200000|2025-01-14 10:40:00|15793.8|15792.8|15794.4|15793.7|15795.6|15794.9|15792.2|15791.2|185
1736851500000|2025-01-14 10:45:00|15794.3|15793.6|15788.5|15786.1|15795.5|15794.8|15788.1|15786.1|223
1736851800000|2025-01-14 10:50:00|15788.6|15786.2|15784.7|15784|15788.9|15786.9|15784.4|15783.7|254
1736852100000|2025-01-14 10:55:00|15784.8|15784.1|15783.7|15783|15786.1|15784.3|15783.6|15782.9|109
1736852400000|2025-01-14 11:00:00|15783.8|15783.1|15789.5|15788.8|15790.6|15789.9|15783.8|15783.1|136
1736852700000|2025-01-14 11:05:00|15789.6|15788.9|15789|15788.3|15790.4|15789.7|15787.7|15787|171
1736853000000|2025-01-14 11:10:00|15789.2|15788.5|15793.2|15792.5|15793.9|15793.2|15789.2|15788.5|209
1736853300000|2025-01-14 11:15:00|15792.2|15791.5|15795.6|15793.8|15796.2|15795.3|15791|15790.3|147
1736853600000|2025-01-14 11:20:00|15795|15794|15796.1|15794.4|15796.6|15795.2|15794.5|15793|255
1736853900000|2025-01-14 11:25:00|15796.3|15794.3|15791.6|15789.3|15796.5|15794.7|15791.4|15789.3|378
1736854200000|2025-01-14 11:30:00|15791.5|15789.2|15788.3|15787.6|15791.5|15789.5|15787|15785.7|309
1736854500000|2025-01-14 11:35:00|15788.4|15787.7|15788.3|15787.6|15790.5|15789.8|15788.1|15787.4|116
1736854800000|2025-01-14 11:40:00|15788.2|15787.5|15790|15789.3|15791.4|15790.7|15787.9|15787|121
1736855100000|2025-01-14 11:45:00|15789.6|15788.9|15784.9|15784.2|15789.9|15789.2|15784.6|15783.9|148
1736855400000|2025-01-14 11:50:00|15784.8|15784.1|15789.9|15789.2|15790.8|15790.1|15784.8|15784.1|124
1736855700000|2025-01-14 11:55:00|15790|15789.3|15795.1|15793.1|15796.3|15795|15790|15789.3|238
1736856000000|2025-01-14 12:00:00|15795.2|15793.2|15806.6|15805.9|15809.3|15807.9|15793.6|15792|381
1736856300000|2025-01-14 12:05:00|15806.5|15805.8|15807.4|15806.7|15809.8|15809.1|15806.2|15805.5|390
1736856600000|2025-01-14 12:10:00|15807.6|15806.9|15809.7|15809|15813.5|15812.8|15806.2|15804.8|341
1736856900000|2025-01-14 12:15:00|15809.8|15809.1|15807.8|15807.1|15812.3|15811.6|15807.8|15807.1|309
1736857200000|2025-01-14 12:20:00|15807.7|15807|15801.9|15801.2|15808.4|15807.5|15800|15798.1|367
1736857500000|2025-01-14 12:25:00|15801.8|15801.1|15791|15790.3|15802.2|15801.5|15790.9|15790.2|215
1736857800000|2025-01-14 12:30:00|15791.1|15790.4|15787.1|15786.4|15793.9|15793.2|15786.9|15785.3|260
1736858100000|2025-01-14 12:35:00|15787.3|15786.6|15792.2|15791.5|15793|15791.7|15787.3|15786.2|174
1736858400000|2025-01-14 12:40:00|15792|15791.3|15791.5|15789.8|15792.4|15791.7|15787.6|15786.3|226
1736858700000|2025-01-14 12:45:00|15791.6|15789.9|15790.7|15788.7|15791.9|15790.1|15784.7|15783.4|247
1736859000000|2025-01-14 12:50:00|15790.9|15789.4|15789.9|15789.2|15792.9|15791.2|15787.4|15786|210
1736859300000|2025-01-14 12:55:00|15790|15789.3|15786.8|15786.1|15792.5|15791.8|15786.8|15786.1|276
1736859600000|2025-01-14 13:00:00|15786.5|15785.8|15774.7|15774|15786.7|15786|15769.9|15769.2|532
1736859900000|2025-01-14 13:05:00|15774.3|15773.6|15776.4|15774.4|15777.3|15776|15771.4|15770.1|345
1736860200000|2025-01-14 13:10:00|15776.2|15774.2|15776.4|15775.7|15777|15775.9|15771.3|15769.8|312
1736860500000|2025-01-14 13:15:00|15776.5|15775.8|15772.9|15772.2|15777.4|15776.7|15771.4|15770.5|197
1736860800000|2025-01-14 13:20:00|15773|15772.3|15778.2|15777.5|15780|15779.3|15772.9|15772.2|263
1736861100000|2025-01-14 13:25:00|15778.1|15777.4|15788.3|15782.3|15793.5|15792|15778.1|15777.4|545
1736861400000|2025-01-14 13:30:00|15788.4|15782.4|15764.6|15763.9|15788.4|15782.4|15743.7|15737.7|1432
1736861700000|2025-01-14 13:35:00|15764|15763.3|15774|15773.3|15781.2|15780.5|15762.7|15762|852
1736862000000|2025-01-14 13:40:00|15773.9|15773.2|15773|15772.3|15776.8|15776.1|15764.6|15763.9|625
1736862300000|2025-01-14 13:45:00|15773.6|15772.9|15770.5|15769.8|15774.5|15773.8|15764.2|15763.5|621
1736862600000|2025-01-14 13:50:00|15770.7|15770|15781|15778.6|15786.3|15785|15766.1|15765.4|823
1736862900000|2025-01-14 13:55:00|15780.9|15778.7|15778.2|15777.5|15785.5|15783.4|15776.1|15775.4|720
1736863200000|2025-01-14 14:00:00|15778.3|15777.6|15789.2|15787.3|15789.8|15788|15773.6|15772.9|846
1736863500000|2025-01-14 14:05:00|15789.8|15787.9|15782.5|15781.8|15792.9|15791|15782.3|15781.2|646
1736863800000|2025-01-14 14:10:00|15782.4|15781.7|15779|15778.3|15787.5|15786.3|15778.3|15777.3|498
1736864100000|2025-01-14 14:15:00|15779.1|15778.4|15771.9|15769.4|15783.5|15782.8|15770.1|15768.7|498
1736864400000|2025-01-14 14:20:00|15772.1|15769.5|15781.4|15780.7|15781.4|15780.7|15771.4|15768.8|433
1736864700000|2025-01-14 14:25:00|15782.1|15781.4|15778.4|15777.7|15786|15784.4|15775.2|15774.2|476
1736865000000|2025-01-14 14:30:00|15778.6|15777.9|15774.1|15773.1|15783.3|15782|15769.9|15768.5|712
1736865300000|2025-01-14 14:35:00|15774.4|15773.4|15765.2|15764.5|15775.4|15774.4|15764.1|15763.4|609
1736865600000|2025-01-14 14:40:00|15765.6|15764.9|15776.4|15775.7|15777.8|15776.3|15762.8|15762.1|590
1736865900000|2025-01-14 14:45:00|15776.7|15776|15780.5|15778.8|15787.7|15786|15776.6|15775.9|708
1736866200000|2025-01-14 14:50:00|15780.4|15778.7|15777|15775.1|15784.2|15782.2|15775.1|15774.4|454
1736866500000|2025-01-14 14:55:00|15777.4|15775.4|15781.7|15779.9|15785|15784.3|15775.3|15774.6|574
1736866800000|2025-01-14 15:00:00|15781.8|15780|15778.8|15778.1|15784.6|15782.7|15775.1|15774.4|616
1736867100000|2025-01-14 15:05:00|15778.7|15778|15793.5|15792.5|15795|15794.2|15778.7|15778|631
1736867400000|2025-01-14 15:10:00|15793.6|15792.1|15791.2|15790.5|15796.2|15794.8|15789.6|15787.8|498
1736867700000|2025-01-14 15:15:00|15790.9|15790.2|15789.5|15788.8|15795.1|15794.2|15785.2|15784|405
1736868000000|2025-01-14 15:20:00|15790|15789.3|15796.7|15794.5|15804.6|15803.4|15789.7|15788.6|641
1736868300000|2025-01-14 15:25:00|15796.6|15794.4|15804.1|15803.4|15806|15804.7|15794.8|15793.3|617
1736868600000|2025-01-14 15:30:00|15804.2|15803.5|15808.9|15808.2|15811|15809.9|15804|15801.9|456
1736868900000|2025-01-14 15:35:00|15809.1|15808.4|15812.2|15810.4|15815.7|15815|15807|15805.6|568
1736869200000|2025-01-14 15:40:00|15812.6|15810.5|15802.8|15800.9|15814.2|15812.5|15802.8|15800.9|647
1736869500000|2025-01-14 15:45:00|15803|15800|15803.8|15803.1|15809.4|15807.9|15799.7|15796.8|547
1736869800000|2025-01-14 15:50:00|15804|15803.3|15802.5|15801|15810.8|15810.1|15801.5|15799.7|612
1736870100000|2025-01-14 15:55:00|15802.1|15801.1|15796.9|15796.2|15802.8|15802|15789.4|15788.3|693
1736870400000|2025-01-14 16:00:00|15797.2|15796.5|15786.8|15786.1|15799.6|15798.6|15784.1|15783.2|674
1736870700000|2025-01-14 16:05:00|15786.9|15786.2|15790.3|15788.6|15790.8|15790.1|15783.8|15783.1|478
1736871000000|2025-01-14 16:10:00|15790.1|15788.5|15792.7|15792|15793.9|15792.4|15786.2|15785.3|513
1736871300000|2025-01-14 16:15:00|15792.8|15792.1|15796.3|15795.3|15796.3|15795.3|15785.4|15784.6|430
1736871600000|2025-01-14 16:20:00|15796.5|15795.5|15795.7|15794.7|15804.3|15803.1|15792.7|15791.3|568
1736871900000|2025-01-14 16:25:00|15796.1|15794.5|15806.8|15804.5|15807.9|15806.3|15791.3|15790.3|646
1736872200000|2025-01-14 16:30:00|15806.9|15804.6|15800.2|15798.7|15809|15806.9|15798.7|15796.7|607
1736872500000|2025-01-14 16:35:00|15799.9|15798.9|15800|15799|15802.8|15801.9|15796.5|15794.9|456
1736872800000|2025-01-14 16:40:00|15799.8|15798.8|15796.4|15795.7|15804.4|15802.9|15796.2|15795.5|467
1736873100000|2025-01-14 16:45:00|15796.5|15795.8|15803.5|15801.5|15803.6|15802.8|15794.6|15793.9|389
1736873400000|2025-01-14 16:50:00|15804.1|15802.2|15802.1|15801.4|15804.4|15802.6|15798.8|15798.1|322
1736873700000|2025-01-14 16:55:00|15802.2|15801.5|15795.7|15795|15802.7|15802|15794.9|15794.2|293
1736874000000|2025-01-14 17:00:00|15795.6|15794.9|15796.1|15795.1|15798.2|15797.5|15791.4|15789.9|387
1736874300000|2025-01-14 17:05:00|15796.3|15795.3|15806|15805.3|15806.9|15806.2|15796.3|15795.3|265
1736874600000|2025-01-14 17:10:00|15805.9|15805.2|15808.5|15807.8|15809.8|15809.1|15805.9|15805.2|340
1736874900000|2025-01-14 17:15:00|15808.4|15807.7|15805.4|15803.5|15809.8|15809.1|15803|15802.3|333
1736875200000|2025-01-14 17:20:00|15805.3|15803.7|15811.9|15809.8|15812.6|15811.7|15805.3|15803.7|416
1736875500000|2025-01-14 17:25:00|15811.8|15809.7|15816.8|15816.1|15817.6|15816.2|15810.3|15808.1|376
1736875800000|2025-01-14 17:30:00|15816.9|15816.2|15812.9|15812.2|15817|15816.3|15811.8|15811.1|245
1736876100000|2025-01-14 17:35:00|15813|15812.3|15814.8|15813.8|15816.6|15815.9|15812.4|15811.7|210
1736876400000|2025-01-14 17:40:00|15815.1|15814.1|15817.4|15816.7|15817.4|15816.7|15813.1|15812.4|248
1736876700000|2025-01-14 17:45:00|15817.3|15816.6|15818.4|15817.7|15820.2|15819.5|15815.7|15815|172
1736877000000|2025-01-14 17:50:00|15818.2|15817.5|15815|15814.3|15819.3|15818.6|15813.8|15812.6|183
1736877300000|2025-01-14 17:55:00|15815.1|15814.4|15813.7|15813|15818.2|15817.5|15813.5|15812.8|185
1736877600000|2025-01-14 18:00:00|15813.8|15813.1|15808|15807.3|15815|15813.6|15807.5|15806.7|219
1736877900000|2025-01-14 18:05:00|15808.1|15807.4|15808.4|15807.7|15809.5|15808.5|15806.2|15805.3|105
1736878200000|2025-01-14 18:10:00|15808.7|15808|15804.7|15804|15808.9|15808.2|15804.5|15803.8|131
1736878500000|2025-01-14 18:15:00|15804.9|15804.2|15805.5|15804.8|15806.6|15805.9|15803.5|15802.8|156
1736878800000|2025-01-14 18:20:00|15805.6|15804.9|15807.6|15806.9|15810.2|15808.9|15805.5|15804.8|131
1736879100000|2025-01-14 18:25:00|15807.5|15806.8|15805|15804.3|15809.6|15808.9|15804.7|15804|164
1736879400000|2025-01-14 18:30:00|15804.9|15804.2|15803.7|15803|15804.9|15804.2|15802.9|15802.2|133
1736879700000|2025-01-14 18:35:00|15803.5|15802.8|15800.6|15799.9|15803.5|15802.8|15799.2|15798.5|112
1736880000000|2025-01-14 18:40:00|15800.1|15799.4|15799.4|15798.7|15800.8|15800.1|15798.5|15797.1|201
1736880300000|2025-01-14 18:45:00|15799.3|15798.6|15799.7|15799|15802|15801.3|15799.3|15798.6|189
1736880600000|2025-01-14 18:50:00|15799.8|15799.1|15803.6|15802.1|15805|15803.3|15799.8|15799.1|200
1736880900000|2025-01-14 18:55:00|15803.5|15802|15801.1|15800.4|15807.3|15806.6|15800.8|15800.1|158
1736881200000|2025-01-14 19:00:00|15801.2|15800.5|15804.6|15803.9|15804.7|15804|15799.7|15799|218
1736881500000|2025-01-14 19:05:00|15804.5|15803.8|15804.4|15803.7|15806.3|15805.6|15803.4|15802.7|165
1736881800000|2025-01-14 19:10:00|15804.5|15803.8|15807|15806.3|15807.8|15807.1|15804.3|15803.6|138
1736882100000|2025-01-14 19:15:00|15807.2|15806.5|15805.5|15804.8|15807.3|15806.6|15804.6|15803.9|123
1736882400000|2025-01-14 19:20:00|15805.6|15804.9|15802.1|15801.4|15806.2|15805.5|15801.7|15801|182
1736882700000|2025-01-14 19:25:00|15802|15801.3|15799.7|15799|15802|15801.3|15799.2|15798.1|160
1736883000000|2025-01-14 19:30:00|15799.6|15798.9|15798.5|15797.8|15801.5|15800.8|15798.5|15797.8|137
1736883300000|2025-01-14 19:35:00|15798.6|15797.9|15794|15793.3|15798.6|15797.9|15793|15792.3|107
1736883600000|2025-01-14 19:40:00|15793.9|15793.2|15794.5|15793.8|15795.3|15794.6|15793.5|15792.8|98
1736883900000|2025-01-14 19:45:00|15794.4|15793.7|15792.7|15792|15794.4|15793.7|15791.3|15790.6|112
1736884200000|2025-01-14 19:50:00|15792.3|15791.6|15797.2|15796.5|15797.4|15796.7|15791.7|15791|231
1736884500000|2025-01-14 19:55:00|15797.1|15796.4|15794.6|15793.9|15797.8|15797.1|15793|15792.3|273
1736884800000|2025-01-14 20:00:00|15794.7|15794|15789.8|15789.1|15795|15794.3|15787.4|15786.7|291
1736885100000|2025-01-14 20:05:00|15789.7|15789|15791.3|15790.6|15791.4|15790.7|15788.6|15787.9|196
1736885400000|2025-01-14 20:10:00|15791.1|15790.4|15791.3|15790.6|15793.4|15792.7|15790.9|15790.2|149
1736885700000|2025-01-14 20:15:00|15791.5|15790.8|15792.1|15790.1|15794.1|15792.5|15791.3|15790.1|311
1736886000000|2025-01-14 20:20:00|15792.3|15790.2|15788.7|15788|15793.3|15792|15788.5|15787.8|190
1736886300000|2025-01-14 20:25:00|15788.8|15788.1|15790.2|15789.5|15790.3|15789.6|15788.5|15787.8|109
1736886600000|2025-01-14 20:30:00|15790.3|15789.6|15793.7|15793|15795.1|15793.4|15790.3|15789.6|229
1736886900000|2025-01-14 20:35:00|15793.9|15793.2|15796.1|15795.4|15796.3|15795.6|15792.2|15791.5|114
1736887200000|2025-01-14 20:40:00|15796|15795.3|15796.2|15795.5|15796.3|15795.6|15794.8|15794.1|123
1736887500000|2025-01-14 20:45:00|15796.1|15795.4|15797|15796.3|15797.2|15796.5|15795.1|15794.4|125
1736887800000|2025-01-14 20:50:00|15797.1|15796.4|15797.7|15797|15798.5|15797.8|15796.3|15795.6|105
1736888100000|2025-01-14 20:55:00|15797.6|15796.9|15798.7|15798|15799|15798.3|15796.7|15795.8|251
1736888400000|2025-01-14 21:00:00|15798.6|15797.9|15798.5|15797.8|15799|15798.3|15795.9|15795.2|185
1736888700000|2025-01-14 21:05:00|15798.6|15797.9|15801.7|15801|15802.5|15801.4|15798.6|15797.9|108
1736889000000|2025-01-14 21:10:00|15802.1|15801.4|15802.4|15801.7|15802.9|15801.8|15801.1|15800.4|83
1736889300000|2025-01-14 21:15:00|15802.2|15801.5|15799.2|15797.6|15802.3|15801.6|15799.1|15797.6|134
1736889600000|2025-01-14 21:20:00|15799.1|15797.5|15794.9|15794.2|15799.1|15797.6|15793.7|15792.4|115
1736889900000|2025-01-14 21:25:00|15794.8|15794.1|15796.1|15795.4|15797.1|15795.5|15793.4|15792.7|117
1736890200000|2025-01-14 21:30:00|15796.2|15795.5|15798.5|15797.8|15799.2|15797.8|15796.1|15795.4|51
1736890500000|2025-01-14 21:35:00|15798.6|15797.9|15796.3|15795.6|15798.6|15797.9|15796.1|15795|76
1736890800000|2025-01-14 21:40:00|15796.2|15795.5|15799.7|15799|15801.3|15800.5|15796.2|15795.2|79
1736891100000|2025-01-14 21:45:00|15799.6|15798.9|15797.5|15795.7|15800.1|15798.9|15796.2|15794.5|213
1736891400000|2025-01-14 21:50:00|15797.3|15795.6|15797.5|15795.7|15798|15796.1|15796.6|15794.7|237
1736891700000|2025-01-14 21:55:00|15798|15795.2|15799|15792|15802.8|15796.8|15797.7|15792|206
1736892000000|2025-01-14 22:00:00|15798.5|15791.5|15804.9|15797.9|15804.9|15797.9|15798.1|15791.1|6
1736892300000|2025-01-14 22:05:00|15807.5|15800.5|15807.4|15800.4|15808.2|15801.2|15807.4|15800.4|22
1736892600000|2025-01-14 22:10:00|15807.7|15800.7|15807.3|15800.3|15808|15801|15806|15799|24
1736892900000|2025-01-14 22:15:00|15807.2|15800.2|15807.2|15800.2|15807.4|15800.4|15807.1|15800.1|7
1736893200000|2025-01-14 22:20:00|15806.8|15799.8|15806.8|15799.8|15809|15802|15805.5|15798.5|34
1736893500000|2025-01-14 22:25:00|15806.7|15799.7|15806.4|15799.4|15808.4|15801.4|15805.7|15798.7|60
1736893800000|2025-01-14 22:30:00|15805.6|15798.6|15801.9|15794.9|15806.9|15799.9|15800.8|15793.8|76
1736894100000|2025-01-14 22:35:00|15801.6|15794.6|15798.9|15791.9|15802.2|15795.2|15798.9|15791.9|80
1736894400000|2025-01-14 22:40:00|15799|15792|15799.2|15792.2|15799.2|15792.2|15798.8|15791.8|19
1736894700000|2025-01-14 22:45:00|15799.5|15792.5|15799.7|15792.7|15806.2|15799.2|15799.5|15792.5|11
1736895000000|2025-01-14 22:50:00|15799.3|15792.3|15806.3|15799.3|15806.3|15799.3|15798.9|15791.9|17
1736895300000|2025-01-14 22:55:00|15798.1|15791.1|15798.5|15791.5|15798.5|15791.5|15798.1|15791.1|6
1736895600000|2025-01-14 23:00:00|15798.3|15791.3|15797.1|15791.2|15798.7|15791.7|15793.7|15786.7|89
1736895900000|2025-01-14 23:05:00|15796.6|15791.7|15795.4|15792.2|15798.4|15794.9|15795.3|15791.6|74
1736896200000|2025-01-14 23:10:00|15795.3|15792.3|15795.1|15792.6|15797.3|15793.7|15794.7|15791.4|121
1736896500000|2025-01-14 23:15:00|15795|15792.7|15796|15794.4|15796.1|15794.4|15793.8|15791.8|81
1736896800000|2025-01-14 23:20:00|15796.5|15794.3|15798.4|15795.1|15798.4|15795.7|15794.4|15791.8|82
1736897100000|2025-01-14 23:25:00|15798.2|15795.5|15799.4|15797.8|15799.9|15797.8|15797.1|15794.2|77
1736897400000|2025-01-14 23:30:00|15800|15797.2|15801|15799.3|15802.9|15801.1|15800|15797.2|101
1736897700000|2025-01-14 23:35:00|15800.9|15799.4|15805.1|15803.4|15807.1|15804.6|15799.8|15798.1|87
1736898000000|2025-01-14 23:40:00|15805.2|15803.5|15806.4|15804.2|15808|15806.3|15804.7|15802.6|118
1736898300000|2025-01-14 23:45:00|15806.3|15804|15805.9|15804.2|15807.1|15805.3|15803.6|15801.5|115
1736898600000|2025-01-14 23:50:00|15805.6|15804.6|15804.4|15803.7|15806|15804.8|15804.3|15802.3|72
1736898900000|2025-01-14 23:55:00|15804.3|15803.6|15805.3|15804.6|15805.9|15805.1|15803.5|15802.8|97
1736899200000|2025-01-15 00:00:00|15805.5|15804.8|15804.9|15802.5|15808.9|15808.2|15800.7|15800|309
1736899500000|2025-01-15 00:05:00|15805.1|15802.7|15799.3|15798.6|15805.1|15803.3|15797.1|15795.7|360
1736899800000|2025-01-15 00:10:00|15799.6|15798.9|15799|15797.2|15803.5|15801.4|15798.7|15796.9|261
1736900100000|2025-01-15 00:15:00|15798.8|15797.1|15792.6|15790.3|15798.8|15797.1|15791.1|15789.5|211
1736900400000|2025-01-15 00:20:00|15792.3|15790.6|15796.4|15795.7|15797.1|15795.8|15790.8|15790.1|218
1736900700000|2025-01-15 00:25:00|15796.3|15795.6|15797|15796.3|15799.4|15798.4|15794.6|15793.9|161
1736901000000|2025-01-15 00:30:00|15796.9|15796.2|15791.8|15791.1|15797.5|15796.2|15790.3|15789.6|231
1736901300000|2025-01-15 00:35:00|15791.6|15790.9|15794.2|15793.5|15796.2|15794.1|15791.5|15790.4|254
1736901600000|2025-01-15 00:40:00|15794.3|15793.6|15799.6|15798.9|15801.4|15799.8|15794.3|15793.2|298
1736901900000|2025-01-15 00:45:00|15799.5|15798.8|15803.5|15801.9|15804|15802.8|15797.2|15796.1|264
1736902200000|2025-01-15 00:50:00|15803.3|15801.7|15803.8|15800.2|15807.7|15805.3|15802|15799.8|576
1736902500000|2025-01-15 00:55:00|15803.7|15799.8|15798|15797.3|15805.4|15802.3|15795.8|15794.1|455
1736902800000|2025-01-15 01:00:00|15799.5|15798.8|15799.5|15798.8|15801.9|15801.2|15798.4|15796.6|298
1736903100000|2025-01-15 01:05:00|15799.8|15799.1|15799.5|15797.2|15804.1|15803.4|15796.9|15795.3|341
1736903400000|2025-01-15 01:10:00|15799.6|15797.3|15792|15791.3|15800.5|15798.9|15792|15791.2|349
1736903700000|2025-01-15 01:15:00|15792.1|15791.4|15796.9|15795.9|15797.2|15795.9|15788.5|15787|363
1736904000000|2025-01-15 01:20:00|15797.2|15795.6|15793.1|15792.4|15797.2|15795.9|15790.6|15789.9|221
1736904300000|2025-01-15 01:25:00|15793|15792.3|15793.3|15791.8|15797.7|15796|15792.3|15790.3|260
1736904600000|2025-01-15 01:30:00|15793.2|15791.7|15790.2|15787.4|15796.2|15795.3|15787.3|15786.6|227
1736904900000|2025-01-15 01:35:00|15790.4|15787.5|15791.8|15789.2|15792.2|15790|15788.9|15787.2|295
1736905200000|2025-01-15 01:40:00|15791.9|15789.3|15785.1|15784.4|15792.2|15790.1|15785.1|15784.4|288
1736905500000|2025-01-15 01:45:00|15785.4|15784.7|15786.9|15786.2|15789.2|15788.1|15783.4|15782.7|226
1736905800000|2025-01-15 01:50:00|15786.8|15786.1|15790.4|15789.7|15791.5|15790.8|15786|15785.3|141
1736906100000|2025-01-15 01:55:00|15790.5|15789.8|15790.6|15789.9|15791.2|15790.5|15785.9|15785.2|196
1736906400000|2025-01-15 02:00:00|15790.5|15789.8|15790.7|15790|15792.5|15791.8|15789.5|15788.8|184
1736906700000|2025-01-15 02:05:00|15790.6|15789.9|15790.5|15789.8|15791.8|15791.1|15788.6|15787.9|155
1736907000000|2025-01-15 02:10:00|15790.6|15789.9|15792.1|15791.4|15793.5|15792.5|15790.5|15789.8|171
1736907300000|2025-01-15 02:15:00|15792.2|15791.5|15793.7|15793|15795.1|15794.4|15790.2|15789.5|157
1736907600000|2025-01-15 02:20:00|15793.6|15792.9|15791.6|15790.9|15794.3|15793.6|15789.8|15789.1|130
1736907900000|2025-01-15 02:25:00|15791.4|15790.7|15792.1|15791.4|15792.2|15791.5|15790.1|15789.4|106
1736908200000|2025-01-15 02:30:00|15792.9|15792.2|15794.9|15794.2|15795.9|15795.2|15792|15791.3|143
1736908500000|2025-01-15 02:35:00|15795|15794.3|15793.7|15792.7|15795.9|15795.2|15791.5|15790.3|167
1736908800000|2025-01-15 02:40:00|15793.8|15792.8|15793.1|15792.4|15795.4|15794.7|15792.9|15792.2|121
1736909100000|2025-01-15 02:45:00|15793|15792.3|15795.7|15793.4|15797.7|15797|15793|15792.3|141
1736909400000|2025-01-15 02:50:00|15795.6|15793.6|15795.8|15795.1|15796|15795.3|15790.3|15789.3|239
1736909700000|2025-01-15 02:55:00|15795.7|15795|15795.1|15794.4|15798|15797.3|15793.8|15793.1|125
1736910000000|2025-01-15 03:00:00|15795.2|15794.5|15795.2|15794.5|15795.8|15795.1|15791.9|15790.8|252
1736910300000|2025-01-15 03:05:00|15795.3|15794.6|15789.2|15788.5|15795.3|15794.6|15786.8|15784.7|145
1736910600000|2025-01-15 03:10:00|15789.3|15788.6|15790.4|15789.7|15791.8|15791.1|15789.2|15788.5|69
1736910900000|2025-01-15 03:15:00|15790.5|15789.8|15791.5|15790.8|15791.5|15790.8|15786.5|15785.5|130
1736911200000|2025-01-15 03:20:00|15790.9|15790.2|15790.3|15789.3|15791.3|15790.6|15788|15787|114
1736911500000|2025-01-15 03:25:00|15790.4|15789.4|15788.3|15787.3|15790.6|15789.6|15787.8|15787.1|88
1736911800000|2025-01-15 03:30:00|15789|15788|15787|15785.5|15789.1|15788.2|15785|15784|186
1736912100000|2025-01-15 03:35:00|15786.7|15785.4|15790.9|15789.9|15792.1|15791.1|15786.4|15785.4|146
1736912400000|2025-01-15 03:40:00|15790.8|15789.8|15791.8|15790.8|15793|15792|15789.7|15788.7|120
1736912700000|2025-01-15 03:45:00|15791.7|15790.7|15793.2|15792.2|15793.7|15792.5|15791.4|15790.2|80
1736913000000|2025-01-15 03:50:00|15793.3|15792.3|15790.4|15788.6|15793.4|15792.4|15790.3|15788.4|114
1736913300000|2025-01-15 03:55:00|15789.9|15788.3|15789.5|15788.5|15790.3|15789.2|15787|15785.9|153
1736913600000|2025-01-15 04:00:00|15789.1|15788.1|15791.3|15789.8|15791.4|15790.3|15789|15788|93
1736913900000|2025-01-15 04:05:00|15791.4|15789.5|15791.1|15790.1|15792.9|15791.9|15790.9|15789.5|104
1736914200000|2025-01-15 04:10:00|15791|15790|15789.1|15788.1|15792.3|15791.3|15788.7|15787.7|123
1736914500000|2025-01-15 04:15:00|15788.6|15787.6|15793.8|15792|15794.5|15793.2|15788.6|15787.6|132
1736914800000|2025-01-15 04:20:00|15793.7|15792.3|15782.6|15780.8|15793.7|15792.4|15772.2|15770.2|567
1736915100000|2025-01-15 04:25:00|15782.5|15780.6|15778.4|15776.5|15782.6|15780.6|15773.1|15771.8|430
1736915400000|2025-01-15 04:30:00|15778.7|15776.9|15771.5|15769.7|15778.8|15777.5|15767.9|15766.2|374
1736915700000|2025-01-15 04:35:00|15771.3|15769.6|15770.8|15769.3|15774.7|15772.3|15769.7|15767.3|237
1736916000000|2025-01-15 04:40:00|15769.7|15769.2|15772.2|15770.5|15774.7|15772.3|15768.2|15766.4|207
1736916300000|2025-01-15 04:45:00|15772|15770.3|15766.5|15764.5|15772.5|15771|15764.7|15763|245
1736916600000|2025-01-15 04:50:00|15767.2|15765.1|15761.9|15761.2|15768|15765.8|15759.7|15757.8|242
1736916900000|2025-01-15 04:55:00|15761.8|15761.1|15761.1|15760.4|15767.9|15766.3|15761.1|15760.4|211
1736917200000|2025-01-15 05:00:00|15761|15760.3|15751.4|15749.2|15761|15760.3|15749.9|15747.4|388
1736917500000|2025-01-15 05:05:00|15751.3|15749.1|15750.9|15749.1|15755.5|15753.5|15749.5|15747.6|325
1736917800000|2025-01-15 05:10:00|15750.7|15749|15744.7|15744|15752.4|15750.4|15742.6|15741.9|280
1736918100000|2025-01-15 05:15:00|15744.8|15744.1|15737.3|15736.6|15744.8|15744.1|15737.3|15736.6|307
1736918400000|2025-01-15 05:20:00|15737.4|15736.7|15733.9|15733.2|15745.1|15742.7|15733.9|15732.6|340
1736918700000|2025-01-15 05:25:00|15733.8|15733.1|15735.3|15734.6|15739.4|15737.1|15732.6|15731.6|373
1736919000000|2025-01-15 05:30:00|15735.2|15734.5|15738.2|15736.3|15739|15736.9|15733.7|15732.4|398
1736919300000|2025-01-15 05:35:00|15738.4|15736.5|15728.3|15726|15739.1|15737.2|15722.9|15721.9|529
1736919600000|2025-01-15 05:40:00|15728.2|15726.1|15723.3|15722.6|15731|15728.8|15720.7|15719.1|365
1736919900000|2025-01-15 05:45:00|15723.9|15723.2|15733.4|15731.1|15733.4|15731.9|15721|15719.6|393
1736920200000|2025-01-15 05:50:00|15732.5|15731.8|15727.5|15725.2|15732.5|15731.8|15723.7|15722.4|428
1736920500000|2025-01-15 05:55:00|15727.4|15725.3|15732.8|15731.1|15734.6|15732.7|15725.9|15725.1|421
1736920800000|2025-01-15 06:00:00|15732.9|15731.2|15732.6|15730.4|15736.4|15735.3|15729|15727.6|495
1736921100000|2025-01-15 06:05:00|15732.5|15730.2|15737|15736.3|15737.5|15736.8|15730.2|15729|356
1736921400000|2025-01-15 06:10:00|15736.9|15736.2|15732.9|15732.2|15739.3|15737.8|15732.8|15731.3|354
1736921700000|2025-01-15 06:15:00|15732.8|15732.1|15740.7|15740|15741.1|15740|15732.5|15730.8|248
1736922000000|2025-01-15 06:20:00|15740.4|15739.7|15742.8|15742.1|15745.7|15744.1|15740|15738.6|280
1736922300000|2025-01-15 06:25:00|15743|15742.3|15742.5|15740.8|15743.8|15742.3|15741.4|15740.2|160
1736922600000|2025-01-15 06:30:00|15742.3|15740.6|15742.3|15741.6|15744.2|15743.1|15737.6|15736.9|197
1736922900000|2025-01-15 06:35:00|15742.4|15741.7|15740|15739.3|15744.4|15743.3|15739.6|15737.6|143
1736923200000|2025-01-15 06:40:00|15739.9|15739.2|15735.8|15735.1|15740.1|15739.4|15735.7|15735|169
1736923500000|2025-01-15 06:45:00|15736|15735.3|15730.3|15729.6|15737.6|15736.4|15729.8|15729.1|197
1736923800000|2025-01-15 06:50:00|15730.4|15729.7|15734.9|15733.9|15735.1|15734|15730.1|15729.4|149
1736924100000|2025-01-15 06:55:00|15734.2|15733.2|15735.3|15733.8|15736.1|15735.1|15732.3|15731.6|155
1736924400000|2025-01-15 07:00:00|15733.5|15732.8|15728.8|15727.8|15735.4|15734.4|15726.1|15725.2|434
1736924700000|2025-01-15 07:05:00|15728.4|15727.4|15721.2|15720.2|15728.4|15727.4|15717.9|15716.9|478
1736925000000|2025-01-15 07:10:00|15721.1|15720.4|15722|15720.1|15724.7|15723.1|15717.4|15716.4|369
1736925300000|2025-01-15 07:15:00|15721.8|15720|15725.1|15723|15725.9|15724.2|15718.9|15718.2|344
1736925600000|2025-01-15 07:20:00|15725.2|15723.2|15726.5|15725.8|15729|15728.1|15725|15723|416
1736925900000|2025-01-15 07:25:00|15727.5|15726.8|15718.1|15716.5|15728.3|15726.8|15717.7|15716|301
1736926200000|2025-01-15 07:30:00|15718|15717|15713|15712.3|15719.5|15718.5|15712.9|15712.2|325
1736926500000|2025-01-15 07:35:00|15712.9|15712.2|15710.7|15708.8|15713.2|15712.5|15706.2|15705|377
1736926800000|2025-01-15 07:40:00|15710.8|15709|15709.2|15708.5|15717.1|15716.4|15709.1|15707.9|286
1736927100000|2025-01-15 07:45:00|15709.1|15708.4|15700.9|15700.2|15709.9|15708.6|15698|15696.9|467
1736927400000|2025-01-15 07:50:00|15701.3|15700.6|15687|15686.3|15704.5|15702.4|15686.4|15685.5|390
1736927700000|2025-01-15 07:55:00|15686.7|15686|15689.2|15687.5|15690.6|15689.4|15684.8|15683.6|431
1736928000000|2025-01-15 08:00:00|15688.1|15687.6|15683.4|15681.2|15691.5|15690|15678.9|15678.2|615
1736928300000|2025-01-15 08:05:00|15683.3|15681.1|15681|15680.3|15690.7|15689.2|15679.8|15678.8|449
1736928600000|2025-01-15 08:10:00|15681.1|15680.4|15680.9|15678.7|15684.5|15683|15673.4|15671.4|483
1736928900000|2025-01-15 08:15:00|15680.7|15678.8|15689.9|15689.2|15692.4|15690.3|15680.3|15678.3|472
1736929200000|2025-01-15 08:20:00|15690|15689.3|15688.1|15686|15692.2|15690.4|15684.5|15683.2|375
1736929500000|2025-01-15 08:25:00|15688.3|15686.4|15696.8|15694.8|15700.2|15698.5|15686.4|15684.8|464
1736929800000|2025-01-15 08:30:00|15696.6|15694.7|15703.3|15702.6|15709.8|15709.1|15694.9|15693.7|382
1736930100000|2025-01-15 08:35:00|15703.2|15702.5|15708.1|15707.4|15708.8|15707.8|15701.5|15700.8|176
1736930400000|2025-01-15 08:40:00|15708|15707.3|15708.6|15707.9|15712.3|15711.4|15707.5|15705.5|215
1736930700000|2025-01-15 08:45:00|15708.9|15708.2|15714.2|15713.5|15714.2|15713.5|15707.8|15705.9|213
1736931000000|2025-01-15 08:50:00|15714.3|15713.6|15716.6|15715.6|15722.3|15720.6|15714.3|15713.5|244
1736931300000|2025-01-15 08:55:00|15716.7|15716|15711.7|15711|15717.7|15717|15711.4|15710.7|232
1736931600000|2025-01-15 09:00:00|15711.6|15710.9|15703.9|15703.2|15713.1|15712.4|15703.9|15703.2|316
1736931900000|2025-01-15 09:05:00|15703.8|15703.1|15692.2|15691.2|15704|15703.3|15692|15690.4|321
1736932200000|2025-01-15 09:10:00|15692.5|15691|15693.7|15692.1|15694.2|15692.2|15687.3|15686|384
1736932500000|2025-01-15 09:15:00|15692.1|15691.1|15684.5|15683.8|15692.9|15691.1|15684.4|15683.7|297
1736932800000|2025-01-15 09:20:00|15684.3|15683.6|15689.7|15687.3|15690.4|15687.7|15679.1|15678.2|429
1736933100000|2025-01-15 09:25:00|15689.4|15687.5|15682.6|15680.4|15689.4|15687.7|15680.3|15679.6|333
1736933400000|2025-01-15 09:30:00|15682.8|15680.6|15683.9|15683.2|15685.4|15683.5|15671.7|15670.5|548
1736933700000|2025-01-15 09:35:00|15683.7|15683|15686.8|15684.8|15690.3|15688.7|15679.4|15678.1|375
1736934000000|2025-01-15 09:40:00|15686.7|15684.7|15679.9|15679.2|15688.9|15687.4|15678.2|15677.5|377
1736934300000|2025-01-15 09:45:00|15680.8|15680.1|15679.5|15677.3|15681.8|15681.1|15671.9|15670.3|497
1736934600000|2025-01-15 09:50:00|15679.2|15677.2|15683|15682|15686.3|15684.2|15679.2|15677.1|398
1736934900000|2025-01-15 09:55:00|15683.7|15681.5|15687.1|15686.4|15690|15689.1|15683.7|15681.5|220
1736935200000|2025-01-15 10:00:00|15687.3|15686.6|15688|15686.4|15692.5|15691.1|15686.6|15685.2|291
1736935500000|2025-01-15 10:05:00|15687.7|15686.7|15686.2|15685.5|15693.9|15691.7|15686.1|15685.3|260
1736935800000|2025-01-15 10:10:00|15686.1|15685.4|15686.3|15685.6|15687.7|15686.7|15682.1|15680.8|294
1736936100000|2025-01-15 10:15:00|15686.5|15685.8|15682.9|15682.2|15690.3|15689.2|15682.6|15681.9|259
1736936400000|2025-01-15 10:20:00|15683.1|15682.4|15689.2|15687.7|15691.1|15690.4|15683|15682.1|318
1736936700000|2025-01-15 10:25:00|15689|15688|15684|15683|15689.8|15689.1|15682.2|15680.2|275
1736937000000|2025-01-15 10:30:00|15684.4|15683.4|15683.4|15682.7|15686.6|15685.6|15680.9|15679.7|315
1736937300000|2025-01-15 10:35:00|15683.1|15682.4|15683.7|15683|15686.3|15685.6|15682.6|15681.6|235
1736937600000|2025-01-15 10:40:00|15683.6|15682.9|15679.6|15678.9|15684.8|15683.5|15678.8|15678.1|230
1736937900000|2025-01-15 10:45:00|15679.7|15679|15679.8|15679.1|15685|15683.1|15677.3|15676.6|201
1736938200000|2025-01-15 10:50:00|15679.7|15679|15677.3|15676.6|15681.4|15680.7|15675.9|15674.5|169
1736938500000|2025-01-15 10:55:00|15677.4|15676.7|15680.4|15678.2|15683.2|15681.2|15677.4|15676.7|230
1736938800000|2025-01-15 11:00:00|15680.2|15678.1|15674.6|15672.7|15680.6|15679.3|15672.6|15671.1|360
1736939100000|2025-01-15 11:05:00|15674.7|15672.8|15679.9|15678.9|15680.2|15679.4|15674.5|15672.7|236
1736939400000|2025-01-15 11:10:00|15679.8|15678.8|15683.2|15682.5|15685.2|15683.6|15679.6|15678.6|281
1736939700000|2025-01-15 11:15:00|15683.3|15682.6|15686.3|15685.3|15689.3|15687.4|15683.1|15682.4|265
1736940000000|2025-01-15 11:20:00|15686.5|15685.5|15686.1|15685.4|15688.9|15687.6|15684.9|15684.2|151
1736940300000|2025-01-15 11:25:00|15686.2|15685.5|15690.6|15688.8|15691.2|15690.5|15685.6|15684.9|177
1736940600000|2025-01-15 11:30:00|15690.8|15688.7|15690.7|15690|15691.4|15690.7|15687.9|15687.2|207
1736940900000|2025-01-15 11:35:00|15690.6|15689.9|15693|15692.3|15694.5|15693.8|15690.6|15689.9|168
1736941200000|2025-01-15 11:40:00|15692.9|15692.2|15697|15695.4|15697.4|15696.3|15691.1|15690.4|192
1736941500000|2025-01-15 11:45:00|15697.1|15695.5|15705|15704.3|15705.1|15704.4|15696.8|15695.5|247
1736941800000|2025-01-15 11:50:00|15704.7|15704|15700.7|15700|15706.4|15705.7|15699.9|15699.2|159
1736942100000|2025-01-15 11:55:00|15700.6|15699.9|15702.3|15700.7|15704.2|15703.5|15700.6|15699.9|152
1736942400000|2025-01-15 12:00:00|15702.9|15702.2|15697.8|15697.1|15706.2|15704.9|15695.8|15695.1|179
1736942700000|2025-01-15 12:05:00|15697.9|15697.2|15698.6|15697.9|15701.3|15700.1|15697.8|15696.2|233
1736943000000|2025-01-15 12:10:00|15698.7|15698|15695.5|15694.8|15700|15699.3|15694.3|15693.6|226
1736943300000|2025-01-15 12:15:00|15695.6|15694.9|15698.1|15697.4|15698.8|15697.8|15695.4|15694.1|210
1736943600000|2025-01-15 12:20:00|15698.2|15697.5|15695.9|15694|15701.6|15700|15695.3|15693.9|183
1736943900000|2025-01-15 12:25:00|15696.1|15693.9|15689.2|15687.3|15696.5|15694.8|15688.2|15686.9|349
1736944200000|2025-01-15 12:30:00|15689|15687.1|15689.9|15689.2|15691.1|15690.3|15686.5|15685.7|199
1736944500000|2025-01-15 12:35:00|15690.2|15689.5|15692.2|15691.5|15692.2|15691.5|15688.5|15687|184
1736944800000|2025-01-15 12:40:00|15692.1|15691.4|15693.4|15692.7|15695.1|15693.8|15691.6|15690.9|280
1736945100000|2025-01-15 12:45:00|15693.5|15692.8|15700.9|15699.9|15703.1|15701.7|15692.4|15691.7|281
1736945400000|2025-01-15 12:50:00|15701|15700|15691|15690.3|15702.2|15701.2|15690.8|15690.1|199
1736945700000|2025-01-15 12:55:00|15691.1|15690.4|15698.3|15697.6|15699.3|15698.2|15691|15690.3|266
1736946000000|2025-01-15 13:00:00|15698.5|15697.5|15699.8|15699.1|15700.6|15699.6|15694.4|15693.7|240
1736946300000|2025-01-15 13:05:00|15699.9|15699.2|15703.2|15702.5|15704.5|15703.8|15699.2|15697.4|206
1736946600000|2025-01-15 13:10:00|15703.4|15702.7|15706.1|15705.4|15709.2|15707.7|15703.1|15702.4|267
1736946900000|2025-01-15 13:15:00|15706.2|15705.5|15699.4|15698.7|15706.6|15705.9|15697.6|15696.9|339
1736947200000|2025-01-15 13:20:00|15699.5|15698.8|15703.5|15701.8|15703.5|15701.9|15696.6|15695.4|373
1736947500000|2025-01-15 13:25:00|15703.4|15701.6|15701.3|15695.3|15709.7|15708.2|15699.9|15694.9|732
1736947800000|2025-01-15 13:30:00|15689.9|15683.9|15637|15635.2|15689.9|15683.9|15633.3|15629.6|1812
1736948100000|2025-01-15 13:35:00|15637.3|15635|15641.6|15639.6|15647|15645.1|15626|15624.7|1684
1736948400000|2025-01-15 13:40:00|15640.7|15639.2|15651.6|15650.1|15662|15658.7|15637.7|15635.5|1501
1736948700000|2025-01-15 13:45:00|15651.4|15648.9|15638.1|15636.5|15659.3|15657.4|15637.4|15635.8|1335
1736949000000|2025-01-15 13:50:00|15637.7|15636.4|15637.8|15636.8|15646.8|15645.3|15633.9|15632.5|1202
1736949300000|2025-01-15 13:55:00|15637.9|15636.7|15640.8|15638.8|15642.7|15640.8|15631.5|15630|1247
1736949600000|2025-01-15 14:00:00|15639.9|15637.9|15642.5|15641.2|15645.3|15643.5|15632.7|15631.3|1149
1736949900000|2025-01-15 14:05:00|15642.8|15641.3|15636.6|15635.1|15647|15645.1|15631|15628.9|1327
1736950200000|2025-01-15 14:10:00|15636.5|15635.2|15631.7|15630.4|15641.3|15640.1|15624.2|15622.7|1158
1736950500000|2025-01-15 14:15:00|15631.8|15630.2|15616.9|15615.4|15631.9|15630.5|15615.3|15613.6|1253
1736950800000|2025-01-15 14:20:00|15617.2|15615.6|15605|15603.6|15621.3|15619.8|15604.8|15603.4|965
1736951100000|2025-01-15 14:25:00|15605.1|15603.4|15599.5|15598.1|15611.8|15610.3|15594.8|15592.6|1160
1736951400000|2025-01-15 14:30:00|15599.8|15597.8|15625.7|15624.2|15625.8|15624.4|15596.2|15594.2|1248
1736951700000|2025-01-15 14:35:00|15625.9|15624.3|15625.7|15624.4|15629.1|15627.8|15618.1|15616.6|1088
1736952000000|2025-01-15 14:40:00|15625.6|15624.3|15629.5|15628.1|15633.3|15631.9|15623.1|15621.1|906
1736952300000|2025-01-15 14:45:00|15629.6|15628|15624.9|15622.6|15636.3|15635|15623.1|15620.9|862
1736952600000|2025-01-15 14:50:00|15625.7|15623.6|15625.5|15623.7|15633|15631|15623.1|15621.6|1104
1736952900000|2025-01-15 14:55:00|15625.7|15623.8|15629.1|15627.7|15635.7|15634|15621.1|15619.3|1247
1736953200000|2025-01-15 15:00:00|15629.3|15627.8|15650.1|15648.7|15650.1|15648.7|15629.2|15627.8|1218
1736953500000|2025-01-15 15:05:00|15650.2|15649.4|15645|15643.3|15653.6|15651.9|15643.3|15640.9|1024
1736953800000|2025-01-15 15:10:00|15645.4|15643.4|15636.5|15634.6|15646.1|15644.4|15633.7|15632.1|1027
1736954100000|2025-01-15 15:15:00|15636.4|15634.8|15628.9|15627|15638.5|15637.2|15625.3|15623.5|893
1736954400000|2025-01-15 15:20:00|15629.2|15626.9|15631.1|15629.8|15634.1|15632.9|15626.7|15624.8|848
1736954700000|2025-01-15 15:25:00|15631.2|15630|15624.7|15622.3|15637|15635.2|15624.2|15621.7|524
1736955000000|2025-01-15 15:30:00|15624.8|15622.6|15614.1|15613.4|15626.4|15624.3|15608.3|15607.6|645
1736955300000|2025-01-15 15:35:00|15613.9|15613.2|15620.1|15619.4|15622.2|15621.5|15611.5|15610.8|626
1736955600000|2025-01-15 15:40:00|15620.2|15619.5|15628.5|15626.3|15632.8|15631.9|15618.2|15616.4|637
1736955900000|2025-01-15 15:45:00|15628.4|15626.4|15636.9|15636.2|15639.1|15638.1|15626.4|15625|559
1736956200000|2025-01-15 15:50:00|15636.3|15635.6|15639.8|15639.1|15642.8|15641.5|15636.3|15635.6|586
1736956500000|2025-01-15 15:55:00|15639.6|15638.9|15630.1|15628.5|15642.3|15641.5|15625.8|15625.1|607
1736956800000|2025-01-15 16:00:00|15630|15628.3|15641.9|15641.2|15646.1|15644.7|15629.1|15628.3|485
1736957100000|2025-01-15 16:05:00|15642|15641.3|15652.8|15652.1|15658.8|15656.7|15640.4|15639.7|597
1736957400000|2025-01-15 16:10:00|15652.9|15652.2|15652.8|15652.1|15661.5|15660.3|15651.7|15651|429
1736957700000|2025-01-15 16:15:00|15652.9|15652.2|15657.6|15656.9|15660.3|15659|15650.7|15649.7|498
1736958000000|2025-01-15 16:20:00|15657.4|15656.7|15656.4|15655.7|15659.8|15659.1|15649.5|15648.8|396
1736958300000|2025-01-15 16:25:00|15656.3|15655.6|15664|15662.5|15667.3|15666.6|15656.2|15654.9|386
1736958600000|2025-01-15 16:30:00|15663.8|15662.8|15671.5|15670.8|15673.7|15673|15663.2|15662.2|798
1736958900000|2025-01-15 16:35:00|15671.4|15670.7|15669.4|15668.7|15674.3|15673.2|15664.2|15663.1|589
1736959200000|2025-01-15 16:40:00|15669.5|15668.8|15668.2|15665.9|15672.5|15671.8|15662.5|15661.5|458
1736959500000|2025-01-15 16:45:00|15668.1|15665.8|15662.8|15661|15668.1|15666|15660.6|15658.9|414
1736959800000|2025-01-15 16:50:00|15662.2|15661.1|15664.8|15664.1|15668.5|15666.2|15662|15660.2|466
1736960100000|2025-01-15 16:55:00|15664.7|15664|15660.6|15659.9|15665.5|15664.2|15660.3|15659.6|342
1736960400000|2025-01-15 17:00:00|15660.5|15659.8|15658.2|15657.5|15661.3|15660.6|15655.4|15654.1|330
1736960700000|2025-01-15 17:05:00|15657.3|15656.6|15654.3|15653.6|15657.7|15657|15652.8|15652.1|235
1736961000000|2025-01-15 17:10:00|15654.5|15653.8|15654.1|15653.4|15655.1|15654.4|15651.7|15651|264
1736961300000|2025-01-15 17:15:00|15654.2|15653.5|15656.5|15655.5|15656.5|15655.5|15650.3|15649.3|210
1736961600000|2025-01-15 17:20:00|15656.6|15655.6|15655.4|15654.4|15657.9|15657.2|15652.2|15651.5|261
1736961900000|2025-01-15 17:25:00|15655.2|15654.2|15654.8|15654.1|15657|15655.9|15650.6|15649.9|285
1736962200000|2025-01-15 17:30:00|15654.3|15653.6|15651.2|15650.5|15655|15654.2|15648.6|15647.9|226
1736962500000|2025-01-15 17:35:00|15651.3|15650.6|15650.9|15650.2|15654.2|15653.5|15650.5|15649.5|175
1736962800000|2025-01-15 17:40:00|15651.5|15650.8|15652.8|15652.1|15653.2|15652.5|15649.5|15648.8|220
1736963100000|2025-01-15 17:45:00|15652.9|15652.2|15656.2|15655.5|15657.7|15657|15651.8|15651.1|179
1736963400000|2025-01-15 17:50:00|15656.3|15655.6|15656.5|15655.8|15659|15658.3|15655.9|15655.2|169
1736963700000|2025-01-15 17:55:00|15656.3|15655.6|15655.6|15654.9|15659.1|15658.4|15655.2|15654.5|177
1736964000000|2025-01-15 18:00:00|15655.5|15654.8|15656.7|15656|15657.9|15657.2|15653.8|15653.1|195
1736964300000|2025-01-15 18:05:00|15656.9|15656.2|15655.8|15654.2|15656.9|15656.2|15653|15652.3|169
1736964600000|2025-01-15 18:10:00|15655.9|15654.1|15656.5|15655.8|15656.5|15655.8|15651.7|15651|185
1736964900000|2025-01-15 18:15:00|15656.4|15655.7|15644.9|15643.9|15656.7|15656|15644.9|15643.9|219
1736965200000|2025-01-15 18:20:00|15644.8|15643.3|15645.9|15645.2|15647.3|15646.6|15641.2|15640.2|240
1736965500000|2025-01-15 18:25:00|15646.7|15646|15651.9|15650|15651.9|15650.4|15646|15645.3|170
1736965800000|2025-01-15 18:30:00|15652|15650.2|15652.6|15651.9|15653.4|15652.2|15648.6|15647.9|203
1736966100000|2025-01-15 18:35:00|15652.7|15652|15649.2|15648.5|15652.8|15652.1|15648.8|15648.1|143
1736966400000|2025-01-15 18:40:00|15649.4|15648.7|15653|15652.3|15653.9|15653.1|15648|15647.3|179
1736966700000|2025-01-15 18:45:00|15652.9|15652.2|15649.1|15648.4|15654.1|15653.4|15649|15648.3|126
1736967000000|2025-01-15 18:50:00|15649|15648.3|15648.8|15646.9|15650.7|15650|15647.9|15646.8|136
1736967300000|2025-01-15 18:55:00|15648.7|15646.8|15650.9|15649.1|15650.9|15649.7|15647.7|15646.1|110
1736967600000|2025-01-15 19:00:00|15651|15649.2|15652.8|15652.1|15654|15653|15648.1|15647|132
1736967900000|2025-01-15 19:05:00|15652.7|15652|15651.6|15650.9|15654.6|15653.2|15651.6|15650.5|172
1736968200000|2025-01-15 19:10:00|15651.7|15651|15655.4|15654.7|15657.2|15656.2|15651.7|15651|131
1736968500000|2025-01-15 19:15:00|15656.3|15655.6|15651.9|15650.9|15656.8|15656.1|15650.5|15649.6|135
1736968800000|2025-01-15 19:20:00|15651.8|15650.8|15653.9|15653.2|15654.2|15653.5|15650.8|15650.1|116
1736969100000|2025-01-15 19:25:00|15653.8|15653.1|15650.8|15650.1|15653.8|15653.1|15650.1|15649.4|115
1736969400000|2025-01-15 19:30:00|15650.7|15650|15651.2|15650.5|15652|15651.3|15650.3|15649.6|120
1736969700000|2025-01-15 19:35:00|15651.3|15650.6|15649.1|15648.4|15651.6|15650.9|15648.5|15647.8|98
1736970000000|2025-01-15 19:40:00|15649.2|15648.5|15651.2|15650.5|15651.6|15650.9|15648.3|15647.6|158
1736970300000|2025-01-15 19:45:00|15650.8|15650.1|15650|15649.3|15651.9|15650.9|15649.1|15647.7|168
1736970600000|2025-01-15 19:50:00|15650.1|15649.4|15651.5|15650.8|15651.8|15651.1|15648.8|15648.1|123
1736970900000|2025-01-15 19:55:00|15651.4|15650.7|15646.8|15646.1|15652.8|15652.1|15644|15643.3|218
1736971200000|2025-01-15 20:00:00|15646.9|15646.2|15648.3|15647.6|15651.2|15650.5|15646.7|15646|168
1736971500000|2025-01-15 20:05:00|15648.2|15647.5|15646.9|15646.2|15648.9|15648|15645.3|15644.6|128
1736971800000|2025-01-15 20:10:00|15646.8|15646.1|15648|15647.3|15648.2|15647.4|15644.8|15644.1|127
1736972100000|2025-01-15 20:15:00|15647.9|15647.2|15647|15646.3|15648.7|15647.3|15645.5|15644.7|108
1736972400000|2025-01-15 20:20:00|15646.8|15646.1|15644.6|15643.6|15647.7|15646.8|15644.5|15643.5|115
1736972700000|2025-01-15 20:25:00|15644.4|15643.4|15644.2|15643.5|15645.2|15644.2|15643.2|15642.4|94
1736973000000|2025-01-15 20:30:00|15644.1|15643.4|15642.9|15642.2|15645.9|15645.2|15641.2|15640.5|75
1736973300000|2025-01-15 20:35:00|15642.7|15642|15644.9|15643.1|15646.3|15645|15642.4|15641.7|123
1736973600000|2025-01-15 20:40:00|15645.2|15643.2|15647.7|15645.6|15649.8|15648.1|15645.1|15643.2|177
1736973900000|2025-01-15 20:45:00|15647.8|15645.7|15648.3|15647.6|15649|15648|15645.7|15645|109
1736974200000|2025-01-15 20:50:00|15648.2|15647.5|15646.9|15646.2|15649.3|15648.6|15646.7|15646|87
1736974500000|2025-01-15 20:55:00|15647|15646.3|15645.2|15643.5|15648.7|15647.6|15644.6|15643.5|223
1736974800000|2025-01-15 21:00:00|15645.1|15643.4|15647.6|15645.6|15649|15646.8|15644.6|15643.4|226
1736975100000|2025-01-15 21:05:00|15647.7|15645.8|15652|15650.4|15653.2|15651.7|15647.6|15645.6|144
1736975400000|2025-01-15 21:10:00|15651.7|15650.7|15649.6|15647.8|15652.5|15650.9|15649.2|15647.8|54
1736975700000|2025-01-15 21:15:00|15649.1|15647.7|15652.3|15650.4|15652.4|15650.4|15648.8|15647.5|161
1736976000000|2025-01-15 21:20:00|15652.1|15650.3|15653.8|15651.6|15655.1|15653.4|15652|15650.1|88
1736976300000|2025-01-15 21:25:00|15654.1|15651.7|15655.7|15655|15655.7|15655|15653.3|15651.4|138
1736976600000|2025-01-15 21:30:00|15655.4|15654.7|15653.5|15651.9|15655.6|15654.9|15652.9|15651.7|87
1736976900000|2025-01-15 21:35:00|15653.4|15652.1|15655.2|15653|15655.2|15654.3|15651.6|15650.9|97
1736977200000|2025-01-15 21:40:00|15655|15653.2|15652.4|15650.7|15655|15653.5|15651.8|15650.4|130
1736977500000|2025-01-15 21:45:00|15652.6|15650.9|15651.7|15650.7|15652.6|15651.1|15651.3|15649.8|110
1736977800000|2025-01-15 21:50:00|15651.8|15650.8|15648.6|15646.9|15651.8|15650.8|15648.1|15646.3|158
1736978100000|2025-01-15 21:55:00|15649.1|15646.4|15650.1|15643.1|15651.1|15646.5|15646.2|15639.2|231
1736978400000|2025-01-15 22:00:00|15648.2|15641.2|15649.9|15642.9|15651.3|15644.3|15643.5|15636.5|19
1736978700000|2025-01-15 22:05:00|15648.6|15641.6|15642.9|15635.9|15649.9|15642.9|15641.3|15634.3|35
1736979000000|2025-01-15 22:10:00|15642.8|15635.8|15644.1|15637.1|15644.4|15637.4|15642.8|15635.8|9
1736979300000|2025-01-15 22:15:00|15641.5|15634.5|15641.5|15634.5|15646.1|15639.1|15639.9|15632.9|34
1736979600000|2025-01-15 22:20:00|15641.6|15634.6|15642.3|15635.3|15643.9|15636.9|15641.5|15634.5|32
1736979900000|2025-01-15 22:25:00|15642.2|15635.2|15642.5|15635.5|15643|15636|15642.2|15635.2|34
1736980200000|2025-01-15 22:30:00|15642.5|15635.5|15640.6|15635.3|15642.5|15635.5|15640.6|15634.6|16
1736980500000|2025-01-15 22:35:00|15640.7|15635.2|15640.5|15634.2|15645.3|15638.3|15640.4|15634.2|34
1736980800000|2025-01-15 22:40:00|15642.8|15635.8|15643.7|15636.7|15645.5|15638.5|15641.7|15634.9|189
1736981100000|2025-01-15 22:45:00|15643.6|15636.6|15643.2|15636.2|15644.7|15639.2|15643.1|15636.1|61
1736981400000|2025-01-15 22:50:00|15643.1|15636.1|15639.5|15632.5|15643.8|15636.8|15639.5|15632.5|89
1736981700000|2025-01-15 22:55:00|15639.6|15632.6|15641.2|15634.2|15644.5|15637.5|15639.4|15632.4|96
1736982000000|2025-01-15 23:00:00|15638.7|15631.7|15641.2|15635|15643.8|15638.1|15634.7|15627.7|132
1736982300000|2025-01-15 23:05:00|15640.7|15635.5|15639.9|15637.7|15643.4|15638.5|15639.5|15634.1|113
1736982600000|2025-01-15 23:10:00|15640|15637.8|15639.9|15637.9|15641.8|15638.7|15638.7|15636.2|93
1736982900000|2025-01-15 23:15:00|15640|15638|15634|15632.3|15640.5|15638.4|15634|15632.3|87
1736983200000|2025-01-15 23:20:00|15633.9|15631.9|15631.9|15631.2|15634|15632.4|15631.3|15629.6|182
1736983500000|2025-01-15 23:25:00|15631.5|15630.8|15632.9|15630.9|15633.2|15631.3|15631.5|15629.8|50
1736983800000|2025-01-15 23:30:00|15633.8|15631.8|15633|15632.3|15634.1|15632.9|15631.9|15630.5|98
1736984100000|2025-01-15 23:35:00|15633.1|15632.4|15633.2|15632.5|15633.9|15632.9|15632.4|15631.7|42
1736984400000|2025-01-15 23:40:00|15633.1|15632.4|15634.4|15633.4|15635.1|15633.9|15633|15632|65
1736984700000|2025-01-15 23:45:00|15634.5|15633.5|15627.4|15626.7|15634.5|15633.7|15626|15625.3|138
1736985000000|2025-01-15 23:50:00|15627.3|15626.6|15627.6|15626.6|15629.9|15628.1|15622.3|15621.3|215
1736985300000|2025-01-15 23:55:00|15627.7|15626.7|15623|15622|15628.7|15627.9|15622.7|15621.5|108
1736985600000|2025-01-16 00:00:00|15622.9|15621.9|15628.4|15627.7|15632.4|15631.1|15619.8|15618.7|288
1736985900000|2025-01-16 00:05:00|15627.7|15627|15632.5|15631.5|15634.6|15633|15627.1|15626.4|202
1736986200000|2025-01-16 00:10:00|15633.4|15631|15633.8|15632.8|15635.7|15633.6|15628.8|15627.8|176
1736986500000|2025-01-16 00:15:00|15632.3|15631.3|15640.7|15640|15641.4|15640.2|15632|15631|166
1736986800000|2025-01-16 00:20:00|15640.6|15639.9|15640.4|15638.1|15644.2|15643.1|15639.5|15637.9|231
1736987100000|2025-01-16 00:25:00|15639.6|15638.9|15641.6|15639.1|15642.8|15641.6|15638.9|15637|124
1736987400000|2025-01-16 00:30:00|15640.6|15639.9|15629.1|15628.4|15646.3|15645.6|15628.3|15627.6|271
1736987700000|2025-01-16 00:35:00|15629|15628.3|15630.3|15629.6|15633.6|15631.5|15627.4|15626.7|329
1736988000000|2025-01-16 00:40:00|15630.2|15629.5|15630|15629.3|15634.2|15633.1|15629.9|15629.2|194
1736988300000|2025-01-16 00:45:00|15630.1|15629.4|15648.2|15647.5|15653.5|15652.8|15629.2|15628.5|374
1736988600000|2025-01-16 00:50:00|15647.9|15647.2|15637.2|15634.6|15653.1|15651.7|15628.7|15626.6|823
1736988900000|2025-01-16 00:55:00|15637.1|15634.3|15619.4|15618.4|15637.1|15636.4|15617.4|15616.7|560
1736989200000|2025-01-16 01:00:00|15619.6|15618.1|15611.9|15609.2|15619.6|15618.2|15607.3|15605.2|523
1736989500000|2025-01-16 01:05:00|15610.9|15608.2|15611.4|15610.7|15614.8|15614.1|15601.4|15600.7|393
1736989800000|2025-01-16 01:10:00|15611.3|15610.6|15612.5|15611.5|15616.7|15614.8|15606.2|15604.7|379
1736990100000|2025-01-16 01:15:00|15610.9|15609.9|15612.9|15611.3|15616.3|15615.1|15605.8|15604.7|337
1736990400000|2025-01-16 01:20:00|15612.8|15611.2|15599.3|15598.3|15615.2|15614.2|15596.9|15594.7|465
1736990700000|2025-01-16 01:25:00|15599.5|15598|15576|15572.5|15599.5|15598.5|15572.2|15568.9|705
1736991000000|2025-01-16 01:30:00|15575.9|15572.4|15564.2|15563.2|15576.8|15573.6|15561.1|15559.5|762
1736991300000|2025-01-16 01:35:00|15564.1|15563.1|15574.8|15572.5|15574.8|15573.3|15562|15559.7|450
1736991600000|2025-01-16 01:40:00|15573.9|15571.9|15568.8|15568.1|15576.8|15576.1|15563.1|15560.9|517
1736991900000|2025-01-16 01:45:00|15568.9|15568.2|15562.2|15561.5|15570.5|15569.7|15556|15555.3|527
1736992200000|2025-01-16 01:50:00|15562.1|15561.4|15554.6|15552|15562.1|15561.4|15549.8|15547.1|590
1736992500000|2025-01-16 01:55:00|15553.8|15551.2|15557|15554.4|15563.9|15562.3|15552.8|15550.4|501
1736992800000|2025-01-16 02:00:00|15556.8|15554.3|15547.6|15545.9|15564.9|15562.8|15522.9|15520|1025
1736993100000|2025-01-16 02:05:00|15547.7|15545.7|15560.2|15558.5|15562.8|15560.7|15547.4|15545.1|805
1736993400000|2025-01-16 02:10:00|15559.8|15558.6|15558.1|15556.6|15566.5|15564.2|15554.7|15553.3|667
1736993700000|2025-01-16 02:15:00|15558|15556.4|15570.7|15568.4|15574.2|15572.1|15555|15553.4|648
1736994000000|2025-01-16 02:20:00|15569.5|15567.4|15570.5|15568.9|15578.6|15577.2|15566.5|15564.9|452
1736994300000|2025-01-16 02:25:00|15569.1|15568.1|15563.4|15561.3|15573|15570.5|15563.4|15561.3|383
1736994600000|2025-01-16 02:30:00|15563.8|15561.7|15570.8|15568.6|15571|15569.3|15561.4|15559.5|387
1736994900000|2025-01-16 02:35:00|15570.7|15568.5|15565.3|15564.6|15574.8|15574.1|15565.2|15564.5|362
1736995200000|2025-01-16 02:40:00|15565.5|15564.8|15559.1|15558.4|15565.9|15565.2|15555|15553.8|433
1736995500000|2025-01-16 02:45:00|15559.2|15558.5|15556.9|15556.2|15562.7|15561.1|15555.4|15554|330
1736995800000|2025-01-16 02:50:00|15556.8|15556.1|15566.7|15566|15567.8|15567.1|15555.3|15554.6|307
1736996100000|2025-01-16 02:55:00|15566.6|15565.9|15573.6|15572.9|15576.6|15575.9|15563.4|15562.7|452
1736996400000|2025-01-16 03:00:00|15573.3|15572.6|15579.7|15578.7|15584.4|15583.7|15571.4|15570.7|443
1736996700000|2025-01-16 03:05:00|15579.8|15578.8|15574.8|15574.1|15585.7|15582.9|15574.6|15573.3|346
1736997000000|2025-01-16 03:10:00|15573.9|15573.2|15580.4|15578.8|15584.7|15583.4|15573.1|15571.9|401
1736997300000|2025-01-16 03:15:00|15580.2|15579.2|15582.6|15581.9|15582.6|15581.9|15576.7|15576|317
1736997600000|2025-01-16 03:20:00|15582.5|15581.8|15577.8|15577.1|15584.8|15584.1|15577.8|15577.1|238
1736997900000|2025-01-16 03:25:00|15577.7|15577|15575.7|15575|15579.1|15578.4|15571.8|15570.4|252
1736998200000|2025-01-16 03:30:00|15576|15575.3|15577.1|15576.1|15577.8|15576.5|15571.2|15570.2|321
1736998500000|2025-01-16 03:35:00|15577|15576|15583.6|15582.6|15586.9|15585|15577|15576|268
1736998800000|2025-01-16 03:40:00|15583.4|15582.4|15577.2|15576.2|15583.7|15582.6|15576.6|15575.4|295
1736999100000|2025-01-16 03:45:00|15577.4|15576.4|15575.8|15575.1|15578.2|15577.5|15572.8|15571.7|235
1736999400000|2025-01-16 03:50:00|15575.7|15575|15580.1|15577.6|15580.2|15577.7|15573.1|15572.4|188
1736999700000|2025-01-16 03:55:00|15580|15577.3|15578.1|15577.4|15580.4|15578.9|15577.8|15575.3|262
1737000000000|2025-01-16 04:00:00|15578.2|15577.5|15565.5|15564.8|15578.2|15577.5|15565.3|15563.6|311
1737000300000|2025-01-16 04:05:00|15565.1|15564.4|15568.4|15567.7|15571.3|15569.9|15561.7|15560|254
1737000600000|2025-01-16 04:10:00|15568.5|15567.8|15572.3|15571.6|15572.3|15571.6|15565.8|15565.1|191
1737000900000|2025-01-16 04:15:00|15572.2|15571.5|15576.3|15575.6|15576.3|15575.6|15569.3|15568.6|167
1737001200000|2025-01-16 04:20:00|15577.1|15576.1|15581|15580|15582.2|15581.4|15576.9|15576|140
1737001500000|2025-01-16 04:25:00|15581.2|15580.2|15585.6|15584.9|15585.6|15584.9|15574.6|15573.9|258
1737001800000|2025-01-16 04:30:00|15585.5|15584.8|15587.3|15585.1|15589.4|15588.2|15584.8|15584|244
1737002100000|2025-01-16 04:35:00|15586.5|15584.6|15592.3|15591.6|15592.4|15591.7|15584.3|15582.2|274
1737002400000|2025-01-16 04:40:00|15592.4|15591.7|15594|15593.3|15595.1|15593.5|15591.1|15589.7|207
1737002700000|2025-01-16 04:45:00|15594.1|15593.4|15593.8|15593.1|15595|15594.3|15590.2|15587.9|220
1737003000000|2025-01-16 04:50:00|15593.7|15593|15597|15594.7|15597.2|15595.5|15592.5|15591.8|135
1737003300000|2025-01-16 04:55:00|15597.1|15594.6|15595.8|15595.1|15597.5|15596.8|15594.9|15593|121
1737003600000|2025-01-16 05:00:00|15595.4|15594.7|15597.8|15597.1|15602.1|15600.2|15595.3|15594.6|191
1737003900000|2025-01-16 05:05:00|15597.7|15597|15600.6|15599.9|15603.6|15601.9|15597.7|15597|222
1737004200000|2025-01-16 05:10:00|15600.7|15600|15603.9|15603.2|15604.6|15603.4|15597.3|15596.1|247
1737004500000|2025-01-16 05:15:00|15604|15603.3|15606.8|15606.1|15611.9|15610.3|15604|15602.4|244
1737004800000|2025-01-16 05:20:00|15607.1|15606.4|15605.2|15604.5|15609.5|15608.8|15605.2|15604.5|195
1737005100000|2025-01-16 05:25:00|15605.1|15604.4|15599.5|15598.8|15606.8|15606.1|15598.3|15597.1|239
1737005400000|2025-01-16 05:30:00|15599.6|15598.9|15605.8|15605.1|15607.2|15606.5|15599.2|15598.5|257
1737005700000|2025-01-16 05:35:00|15605.9|15605.2|15602.4|15601.7|15608|15606.7|15602|15601.3|227
1737006000000|2025-01-16 05:40:00|15602.5|15601.8|15607.4|15606.7|15608.9|15608.2|15601.4|15600.7|195
1737006300000|2025-01-16 05:45:00|15607.5|15606.8|15608.9|15606.6|15611.6|15609.9|15607.5|15605.9|277
1737006600000|2025-01-16 05:50:00|15609|15606.8|15609.1|15608.4|15610.6|15609|15602.2|15600.3|320
1737006900000|2025-01-16 05:55:00|15609.3|15608.6|15611.9|15611.2|15612.8|15611.7|15605.8|15604|277
1737007200000|2025-01-16 06:00:00|15612.1|15611.4|15613|15611.2|15617.9|15617.2|15610.4|15609|329
1737007500000|2025-01-16 06:05:00|15612.9|15611.3|15607|15606|15612.9|15611.9|15607|15605.2|251
1737007800000|2025-01-16 06:10:00|15607.1|15606.1|15612.7|15610.9|15616.1|15615.1|15603.7|15603|517
1737008100000|2025-01-16 06:15:00|15612.6|15610.8|15616.7|15616|15618.2|15617.5|15611.3|15610.1|285
1737008400000|2025-01-16 06:20:00|15616.8|15616.1|15621.9|15620.9|15623.8|15623.1|15615.8|15614.3|312
1737008700000|2025-01-16 06:25:00|15622|15621|15618.1|15617.4|15622.8|15621.6|15615.3|15613.8|262
1737009000000|2025-01-16 06:30:00|15618.4|15617.7|15625.5|15624.8|15627|15626.1|15618.4|15616.4|283
1737009300000|2025-01-16 06:35:00|15626.4|15625.7|15626.5|15625.8|15631.8|15631.1|15624.9|15623.8|252
1737009600000|2025-01-16 06:40:00|15626.6|15625.9|15619.2|15618.2|15628|15627.3|15619.2|15617.9|198
1737009900000|2025-01-16 06:45:00|15619.3|15618.3|15618|15617|15624.3|15623.3|15617|15615.9|219
1737010200000|2025-01-16 06:50:00|15618.1|15617.1|15611.1|15610.1|15618.1|15617.3|15611.1|15610.1|184
1737010500000|2025-01-16 06:55:00|15611|15610|15610.6|15609.6|15613.4|15611.8|15607.7|15606.7|125
1737010800000|2025-01-16 07:00:00|15609.9|15608.9|15612|15611.3|15615.5|15614.8|15608.1|15607|237
1737011100000|2025-01-16 07:05:00|15612.2|15611.5|15613.2|15612.5|15616.3|15614.6|15612|15610.7|298
1737011400000|2025-01-16 07:10:00|15613.1|15612.4|15613|15612|15619.4|15618.7|15612.6|15611.9|250
1737011700000|2025-01-16 07:15:00|15613.2|15612.2|15608.1|15607.4|15613.6|15612.3|15607|15605|325
1737012000000|2025-01-16 07:20:00|15608.2|15607.5|15613|15612|15614.5|15613.8|15605.5|15604.1|263
1737012300000|2025-01-16 07:25:00|15612.9|15611.9|15612|15611.3|15616.8|15616.1|15610.3|15609.3|229
1737012600000|2025-01-16 07:30:00|15612.1|15611.4|15609.4|15608.7|15614.2|15613.5|15609.1|15608.2|237
1737012900000|2025-01-16 07:35:00|15609.6|15608.9|15611.6|15610.9|15614.1|15613.1|15606.4|15604.6|285
1737013200000|2025-01-16 07:40:00|15611.7|15611|15607.8|15605.6|15613.2|15612.5|15607.1|15605.6|210
1737013500000|2025-01-16 07:45:00|15607.7|15605.7|15604.7|15603.7|15608.7|15608|15603.2|15602.4|251
1737013800000|2025-01-16 07:50:00|15604.8|15603.8|15621.8|15621.1|15621.8|15621.1|15603.9|15603.2|307
1737014100000|2025-01-16 07:55:00|15622.1|15621.4|15619.6|15618|15624.6|15623.9|15618.7|15617.7|374
1737014400000|2025-01-16 08:00:00|15619.7|15618.1|15609.8|15607.6|15624|15623.3|15608.6|15606.5|396
1737014700000|2025-01-16 08:05:00|15609.5|15607.5|15601.9|15601.2|15609.8|15608.6|15600.8|15599.5|357
1737015000000|2025-01-16 08:10:00|15602|15601.3|15601.9|15601.2|15604.4|15603.2|15597|15595.8|361
1737015300000|2025-01-16 08:15:00|15601.6|15600.9|15594.1|15593.1|15606.5|15604.9|15593.9|15592|299
1737015600000|2025-01-16 08:20:00|15594|15593|15594.7|15594|15597.4|15596.4|15587|15585.1|459
1737015900000|2025-01-16 08:25:00|15594.9|15594.2|15602.3|15601.6|15604.2|15602.5|15588.8|15588.1|416
1737016200000|2025-01-16 08:30:00|15602.4|15601.7|15608.5|15607.8|15608.8|15608|15601.2|15600.5|398
1737016500000|2025-01-16 08:35:00|15608.7|15608|15608.3|15606.7|15610.6|15609.1|15602|15601.3|391
1737016800000|2025-01-16 08:40:00|15608.4|15606.8|15606.8|15606.1|15609.6|15608.1|15603|15601.8|396
1737017100000|2025-01-16 08:45:00|15606.9|15606.2|15596.2|15595.5|15607|15606.3|15595.5|15594.8|283
1737017400000|2025-01-16 08:50:00|15596.3|15595.6|15593.1|15592.4|15600|15599.3|15590.4|15589.7|333
1737017700000|2025-01-16 08:55:00|15593.2|15592.5|15590.2|15589.5|15594.9|15594.2|15588.6|15587.8|330
1737018000000|2025-01-16 09:00:00|15590.3|15589.6|15591.2|15590.5|15591.4|15590.7|15584|15583.1|366
1737018300000|2025-01-16 09:05:00|15591.3|15590.6|15587.2|15586.5|15593.8|15593.1|15587.1|15586.4|262
1737018600000|2025-01-16 09:10:00|15587.5|15586.8|15587.3|15585.6|15592.6|15591.9|15586.5|15585.3|294
1737018900000|2025-01-16 09:15:00|15587.2|15585.3|15584|15583.3|15589.2|15588.4|15581.6|15580.9|350
1737019200000|2025-01-16 09:20:00|15584.1|15583.4|15581.4|15579.4|15585.5|15584.8|15580.7|15579.4|231
1737019500000|2025-01-16 09:25:00|15582.3|15579.5|15579.5|15578.8|15584.3|15583.6|15578.4|15577|255
1737019800000|2025-01-16 09:30:00|15581.4|15580.7|15575.9|15575.2|15581.4|15580.7|15575.7|15574.8|217
1737020100000|2025-01-16 09:35:00|15575.8|15575.1|15579|15578.3|15579.1|15578.4|15575.6|15574.9|174
1737020400000|2025-01-16 09:40:00|15578.5|15577.8|15577.2|15576.5|15579|15578.3|15573.2|15572.2|284
1737020700000|2025-01-16 09:45:00|15578.2|15577.5|15579.5|15578.8|15585.3|15583.7|15578.2|15577.5|259
1737021000000|2025-01-16 09:50:00|15579.4|15578.7|15573.3|15572.6|15580.8|15580.1|15573.2|15572.1|239
1737021300000|2025-01-16 09:55:00|15573.2|15572.5|15568.7|15568|15574.5|15573.8|15561.9|15560.5|346
1737021600000|2025-01-16 10:00:00|15568.9|15568.2|15565.3|15564.6|15570.8|15569.2|15564|15562.3|344
1737021900000|2025-01-16 10:05:00|15565.2|15564.5|15571.3|15570.6|15572.4|15571.7|15565|15564.3|281
1737022200000|2025-01-16 10:10:00|15571.2|15570.5|15567.4|15566.7|15574.2|15572.7|15566.8|15565.1|237
1737022500000|2025-01-16 10:15:00|15567.5|15566.8|15575.9|15575.2|15577.8|15576.3|15566.4|15565.7|242
1737022800000|2025-01-16 10:20:00|15575.8|15575.1|15572.2|15571.5|15576|15575.3|15570.9|15569.5|160
1737023100000|2025-01-16 10:25:00|15572.3|15571.6|15573.9|15571.9|15577.6|15576|15571.5|15570.5|205
1737023400000|2025-01-16 10:30:00|15573.7|15571.7|15571.3|15569.7|15573.8|15572.7|15568.1|15567.1|258
1737023700000|2025-01-16 10:35:00|15571.4|15569.9|15570|15569.3|15571.5|15570.5|15568.5|15567.8|151
1737024000000|2025-01-16 10:40:00|15570.1|15569.4|15566.5|15564.7|15570.3|15569.6|15566|15564.2|159
1737024300000|2025-01-16 10:45:00|15566.6|15564.9|15572|15571.3|15572.5|15571.8|15566.2|15564.3|196
1737024600000|2025-01-16 10:50:00|15571.9|15571.2|15570.9|15570.2|15574.1|15573.4|15570.8|15569.5|179
1737024900000|2025-01-16 10:55:00|15570.8|15570.1|15567|15566.3|15572|15571.3|15566.5|15565.8|179
1737025200000|2025-01-16 11:00:00|15566.7|15566|15570.8|15570.1|15571.1|15570.4|15565.2|15564.5|192
1737025500000|2025-01-16 11:05:00|15570.9|15570.2|15578.6|15577.6|15580.1|15578.2|15570.8|15570.1|236
1737025800000|2025-01-16 11:10:00|15578.5|15577.5|15581|15580.3|15582.2|15581|15577.1|15575.7|206
1737026100000|2025-01-16 11:15:00|15580.9|15580.2|15578.4|15577.7|15581|15580.3|15576.2|15575.4|171
1737026400000|2025-01-16 11:20:00|15578.3|15577.6|15574.7|15574|15578.6|15577.7|15573.9|15573.2|154
1737026700000|2025-01-16 11:25:00|15574.8|15574.1|15575.9|15575.2|15576.8|15576.1|15574.2|15573.5|137
1737027000000|2025-01-16 11:30:00|15576|15575.3|15577.1|15576.4|15581.4|15580.2|15574.8|15574.1|187
1737027300000|2025-01-16 11:35:00|15577.2|15576.5|15580|15579.3|15582.2|15580.3|15576.8|15576.1|156
1737027600000|2025-01-16 11:40:00|15580.3|15579.6|15581|15579.1|15582.4|15581.1|15577.3|15576.6|190
1737027900000|2025-01-16 11:45:00|15581.1|15579.3|15587.9|15586.9|15588.5|15586.9|15580.2|15578.4|138
1737028200000|2025-01-16 11:50:00|15588|15587|15583.8|15581.6|15588.1|15587.2|15582.6|15580.2|228
1737028500000|2025-01-16 11:55:00|15583.6|15581.8|15579.5|15577.7|15586.4|15584.5|15579.2|15577.4|225
1737028800000|2025-01-16 12:00:00|15579.1|15578.1|15587.5|15586.8|15588|15587.3|15579|15578|186
1737029100000|2025-01-16 12:05:00|15587.5|15586.8|15592.7|15592|15595.6|15594.9|15585.9|15585.2|244
1737029400000|2025-01-16 12:10:00|15592.6|15591.9|15596.2|15595.5|15596.6|15595.9|15592.6|15591.9|265
1737029700000|2025-01-16 12:15:00|15596.1|15595.4|15595.4|15594.7|15598|15597.3|15594.4|15593.7|257
1737030000000|2025-01-16 12:20:00|15595.9|15595.2|15608.3|15607.6|15609.3|15608.6|15595.9|15595.2|325
1737030300000|2025-01-16 12:25:00|15608.2|15607.5|15609.8|15609.1|15610|15609.3|15606.2|15605.5|224
1737030600000|2025-01-16 12:30:00|15609.7|15609|15613.7|15613|15616.5|15615.8|15609.6|15608.9|259
1737030900000|2025-01-16 12:35:00|15613.9|15613.2|15612.1|15611.4|15615.2|15614.5|15611.7|15611|210
1737031200000|2025-01-16 12:40:00|15612.2|15611.5|15614.3|15613.6|15614.7|15614|15608.8|15608.1|293
1737031500000|2025-01-16 12:45:00|15614.2|15613.5|15612.2|15611.5|15615.3|15614.6|15609.8|15609.1|215
1737031800000|2025-01-16 12:50:00|15612.6|15611.9|15617|15616.3|15620.2|15619.5|15612.6|15611.6|285
1737032100000|2025-01-16 12:55:00|15616.9|15616.2|15611.5|15610.8|15617.5|15616.8|15611.1|15610.4|299
1737032400000|2025-01-16 13:00:00|15611|15610.3|15616.4|15615.7|15619|15618.3|15610.9|15610.2|342
1737032700000|2025-01-16 13:05:00|15615.4|15614.7|15622.2|15621.5|15625.3|15624.6|15615.2|15614.5|355
1737033000000|2025-01-16 13:10:00|15622.4|15621.7|15616.9|15616.2|15622.4|15621.7|15616.3|15615.6|261
1737033300000|2025-01-16 13:15:00|15616.3|15615.6|15622.4|15621.7|15622.9|15622|15616.1|15615.4|268
1737033600000|2025-01-16 13:20:00|15622.6|15621.9|15625.7|15625|15627|15626.3|15622.3|15621.6|244
1737033900000|2025-01-16 13:25:00|15625.8|15625.1|15630.6|15624.6|15631.4|15630.1|15625.8|15623.3|317
1737034200000|2025-01-16 13:30:00|15621.2|15615.2|15612|15611|15637.1|15636.2|15598.1|15595.4|1373
1737034500000|2025-01-16 13:35:00|15612.5|15610.9|15621|15620.3|15621.1|15620.4|15606.1|15605.1|909
1737034800000|2025-01-16 13:40:00|15621.1|15620.4|15599.1|15598.4|15623.5|15622.8|15596.2|15595.5|882
1737035100000|2025-01-16 13:45:00|15598.9|15598.2|15601.9|15601.2|15606.5|15605.8|15596.2|15595.5|582
1737035400000|2025-01-16 13:50:00|15601.8|15601.1|15592.3|15591.6|15602.6|15601.9|15585.2|15584.5|759
1737035700000|2025-01-16 13:55:00|15592.5|15591.8|15591.2|15590.5|15598.8|15598.1|15590.6|15589.9|567
1737036000000|2025-01-16 14:00:00|15591.3|15590.6|15605.5|15604.8|15606.6|15605.9|15591.3|15590.6|604
1737036300000|2025-01-16 14:05:00|15605.6|15604.9|15614.7|15614|15616|15615.3|15601.9|15601.2|463
1737036600000|2025-01-16 14:10:00|15614.4|15613.7|15608.6|15607.9|15615.6|15614.9|15606.7|15605.8|605
1737036900000|2025-01-16 14:15:00|15609.2|15608.5|15602.9|15602.2|15613.6|15612.9|15599.6|15598.7|514
1737037200000|2025-01-16 14:20:00|15602.8|15602.1|15605.5|15604.8|15608|15607.3|15598.1|15597.4|492
1737037500000|2025-01-16 14:25:00|15605.3|15604.6|15599.4|15598.7|15609.1|15608.4|15596.3|15595.6|558
1737037800000|2025-01-16 14:30:00|15598.9|15598.2|15604.7|15604|15613.3|15612.6|15596.9|15596.2|684
1737038100000|2025-01-16 14:35:00|15603.8|15603.1|15598.5|15597.8|15604.7|15604|15595.3|15594.6|558
1737038400000|2025-01-16 14:40:00|15598.6|15597.9|15592.5|15591.8|15598.6|15597.9|15590.3|15589.6|526
1737038700000|2025-01-16 14:45:00|15592.6|15591.9|15602|15601.3|15602.2|15601.5|15591.7|15591|565
1737039000000|2025-01-16 14:50:00|15602.1|15601.4|15612.5|15611.8|15618|15617.3|15602.1|15601.4|591
1737039300000|2025-01-16 14:55:00|15612.7|15612|15613.6|15612.9|15615.6|15614.9|15608.2|15607.5|431
1737039600000|2025-01-16 15:00:00|15613.3|15612.6|15616.1|15615.4|15620|15619.3|15606.7|15606|550
1737039900000|2025-01-16 15:05:00|15616|15615.3|15572.4|15571.4|15616|15615.3|15570.9|15569.6|1309
1737040200000|2025-01-16 15:10:00|15572.9|15571.9|15571.7|15571|15580.3|15579.6|15569.2|15568.5|912
1737040500000|2025-01-16 15:15:00|15572.9|15572.2|15569|15568.3|15578.9|15578.2|15566.7|15566|925
1737040800000|2025-01-16 15:20:00|15569.1|15568.4|15558.6|15557.9|15574.4|15573.7|15556.1|15555.4|751
1737041100000|2025-01-16 15:25:00|15558.3|15557.6|15559.8|15559.1|15564.8|15564.1|15556.3|15555.6|804
1737041400000|2025-01-16 15:30:00|15559.7|15559|15551.4|15550.7|15560.8|15560.1|15546|15545.3|588
1737041700000|2025-01-16 15:35:00|15551.7|15551|15549.9|15549.2|15561.2|15560.5|15545.7|15545|577
1737042000000|2025-01-16 15:40:00|15549.7|15549|15544.3|15543.6|15550.6|15549.9|15543.5|15542.7|562
1737042300000|2025-01-16 15:45:00|15544.5|15543.8|15544.5|15543.8|15552.9|15552.2|15539.4|15538.7|700
1737042600000|2025-01-16 15:50:00|15543.7|15543|15544.3|15543.6|15547.4|15546.7|15541.7|15541|521
1737042900000|2025-01-16 15:55:00|15544|15543.3|15543.1|15542.4|15551.4|15550.7|15540.4|15539.7|604
1737043200000|2025-01-16 16:00:00|15543|15542.3|15529.4|15528.7|15546.4|15545.7|15528.7|15528|809
1737043500000|2025-01-16 16:05:00|15529.6|15528.9|15527.8|15527.1|15541.3|15540.6|15526.3|15525.6|695
1737043800000|2025-01-16 16:10:00|15527.9|15527.2|15537.2|15536.5|15538.6|15537.9|15523.9|15523.2|686
1737044100000|2025-01-16 16:15:00|15537.3|15536.6|15548.2|15547.5|15555.8|15555.1|15537.3|15536.6|806
1737044400000|2025-01-16 16:20:00|15548.1|15547.4|15536.7|15536|15551.7|15551|15536.7|15536|734
1737044700000|2025-01-16 16:25:00|15536.4|15535.7|15528.6|15527.9|15538.1|15537.4|15525.6|15524.9|656
1737045000000|2025-01-16 16:30:00|15528.3|15527.6|15515|15514.3|15530.8|15530.1|15513.7|15513|567
1737045300000|2025-01-16 16:35:00|15514.7|15514|15520.1|15519.4|15522.9|15522.2|15514.4|15513.7|496
1737045600000|2025-01-16 16:40:00|15519.7|15519|15519.5|15518.8|15522|15521.3|15510.8|15510.1|583
1737045900000|2025-01-16 16:45:00|15519.4|15518.7|15526.2|15525.5|15526.5|15525.8|15515.4|15514.7|643
1737046200000|2025-01-16 16:50:00|15526.3|15525.6|15538.6|15537.9|15539|15538.3|15523.8|15523.1|588
1737046500000|2025-01-16 16:55:00|15538.5|15537.8|15544.5|15543.8|15549.2|15547.7|15534.9|15534.2|417
1737046800000|2025-01-16 17:00:00|15544.6|15543.9|15543|15542.3|15550.2|15549.5|15538.1|15537.4|451
1737047100000|2025-01-16 17:05:00|15543.2|15542.5|15545.2|15544.5|15551.6|15550.9|15540.9|15540.2|408
1737047400000|2025-01-16 17:10:00|15545.1|15544.4|15535|15534.3|15545.6|15544.9|15534.4|15533.7|504
1737047700000|2025-01-16 17:15:00|15534.8|15534.1|15532|15531.3|15542.6|15541.9|15526.5|15524.4|646
1737048000000|2025-01-16 17:20:00|15532.2|15531.2|15541.6|15540.9|15544.5|15543.3|15529.5|15528.8|568
1737048300000|2025-01-16 17:25:00|15540.2|15539.5|15532.2|15531.5|15540.4|15539.7|15530.5|15529.8|415
1737048600000|2025-01-16 17:30:00|15532.1|15531.4|15529.9|15529.2|15536.4|15535.7|15526.8|15526.1|359
1737048900000|2025-01-16 17:35:00|15529.8|15529.1|15528.7|15528|15533.2|15532.5|15523.7|15523|318
1737049200000|2025-01-16 17:40:00|15528.6|15527.9|15529.7|15529|15532.2|15531.5|15524.8|15524.1|316
1737049500000|2025-01-16 17:45:00|15529.8|15529.1|15521.3|15520.6|15532.1|15531.4|15517.8|15517.1|354
1737049800000|2025-01-16 17:50:00|15521.5|15520.8|15526.2|15525.5|15531|15530.3|15521.3|15520.6|391
1737050100000|2025-01-16 17:55:00|15527|15526.3|15527.3|15526.6|15529.9|15529.2|15522.4|15521.7|378
1737050400000|2025-01-16 18:00:00|15527.4|15526.7|15526.3|15525.6|15533.2|15532.5|15525.1|15524.4|303
1737050700000|2025-01-16 18:05:00|15526|15525.3|15523.6|15522.9|15526|15525.3|15520|15519.3|303
1737051000000|2025-01-16 18:10:00|15523.7|15523|15518.9|15518.2|15525.2|15524.3|15518.5|15517.8|192
1737051300000|2025-01-16 18:15:00|15518.8|15518.1|15519.1|15518.4|15519.4|15518.6|15515.4|15514.7|179
1737051600000|2025-01-16 18:20:00|15519.2|15518.5|15521.5|15520.8|15521.9|15521.2|15517.7|15517|214
1737051900000|2025-01-16 18:25:00|15521.4|15520.7|15529.8|15529.1|15530.8|15530.1|15521.4|15520.7|116
1737052200000|2025-01-16 18:30:00|15530|15529.3|15533.6|15532.9|15534.7|15534|15530|15529.3|223
1737052500000|2025-01-16 18:35:00|15533.7|15533|15536.5|15535.8|15536.8|15536.1|15532.2|15531.5|206
1737052800000|2025-01-16 18:40:00|15536.3|15535.6|15536|15535.3|15538.6|15537.9|15532.8|15532.1|345
1737053100000|2025-01-16 18:45:00|15535.9|15535.2|15538.2|15537.5|15538.3|15537.6|15534.7|15534|258
1737053400000|2025-01-16 18:50:00|15538.3|15537.6|15532.7|15532|15538.3|15537.6|15532.6|15531.9|173
1737053700000|2025-01-16 18:55:00|15532.5|15531.8|15535.8|15535.1|15539|15538.3|15532.3|15531.6|164
1737054000000|2025-01-16 19:00:00|15535.9|15535.2|15532.3|15531.6|15538.1|15537.4|15531|15530.3|314
1737054300000|2025-01-16 19:05:00|15532.2|15531.5|15532.7|15532|15533.5|15532.8|15528.9|15528.2|213
1737054600000|2025-01-16 19:10:00|15532.6|15531.9|15527.4|15526.7|15532.6|15531.9|15526.8|15526.1|173
1737054900000|2025-01-16 19:15:00|15527.6|15526.9|15526.3|15525.6|15528.8|15528.1|15523.8|15523|220
1737055200000|2025-01-16 19:20:00|15526.4|15525.7|15520.2|15519.5|15528.2|15527.4|15519.1|15518.4|231
1737055500000|2025-01-16 19:25:00|15520.1|15519.4|15522.8|15522.1|15523|15522.3|15518.8|15518|192
1737055800000|2025-01-16 19:30:00|15522.7|15522|15521.7|15521|15524|15523.3|15520.4|15519.7|181
1737056100000|2025-01-16 19:35:00|15521.8|15521.1|15521.4|15520.7|15521.8|15521.1|15517.6|15516.9|130
1737056400000|2025-01-16 19:40:00|15521.3|15520.6|15520.4|15519.7|15521.6|15520.8|15517.8|15517.1|139
1737056700000|2025-01-16 19:45:00|15520.3|15519.6|15522.9|15522.2|15522.9|15522.2|15518.5|15517.8|103
1737057000000|2025-01-16 19:50:00|15523|15522.3|15528.1|15527.4|15529.7|15529|15522.9|15522.2|190
1737057300000|2025-01-16 19:55:00|15528.4|15527.7|15529.6|15528.9|15529.9|15529.2|15526|15525.3|224
1737057600000|2025-01-16 20:00:00|15529.9|15529.2|15527.5|15526.8|15532.1|15531.4|15527.4|15526.7|162
1737057900000|2025-01-16 20:05:00|15527.4|15526.7|15529.7|15529|15529.7|15529|15525.7|15525|108
1737058200000|2025-01-16 20:10:00|15529.8|15529.1|15527.6|15526.9|15529.8|15529.1|15527.5|15526.8|116
1737058500000|2025-01-16 20:15:00|15527.5|15526.8|15522.4|15521.7|15527.8|15527.1|15522.4|15521.7|144
1737058800000|2025-01-16 20:20:00|15522.3|15521.6|15522.7|15522|15525.2|15524.5|15522.3|15521.6|134
1737059100000|2025-01-16 20:25:00|15522.8|15522.1|15525.7|15525|15525.7|15525|15522.4|15521.7|85
1737059400000|2025-01-16 20:30:00|15526.1|15525.4|15523.2|15522.5|15528.6|15527.9|15523.2|15522.5|125
1737059700000|2025-01-16 20:35:00|15523.1|15522.4|15522.5|15521.8|15526.3|15525.6|15522.5|15521.8|115
1737060000000|2025-01-16 20:40:00|15521.3|15520.6|15519.2|15518.5|15523.1|15522.4|15517.7|15517|220
1737060300000|2025-01-16 20:45:00|15519.1|15518.4|15519.7|15519|15521.5|15520.8|15518|15517.3|218
1737060600000|2025-01-16 20:50:00|15519.2|15518.5|15519.2|15518.5|15521.5|15520.8|15518.6|15517.9|172
1737060900000|2025-01-16 20:55:00|15519.4|15518.7|15521|15520.3|15523.1|15522.4|15518.4|15517.7|150
1737061200000|2025-01-16 21:00:00|15519.1|15518.4|15520.1|15519.4|15523.9|15523.2|15518.3|15517.6|174
1737061500000|2025-01-16 21:05:00|15520|15519.3|15519.2|15518.5|15520.4|15519.6|15518.9|15518.2|72
1737061800000|2025-01-16 21:10:00|15519.3|15518.6|15518.1|15517.4|15521.8|15520.8|15517.9|15517.2|107
1737062100000|2025-01-16 21:15:00|15517.9|15517.2|15519.2|15518.5|15519.8|15518.6|15517.9|15517|101
1737062400000|2025-01-16 21:20:00|15519.1|15518.4|15520.2|15519.5|15520.8|15520.1|15519|15517.9|86
1737062700000|2025-01-16 21:25:00|15520.1|15519.4|15520|15519|15520.5|15519.8|15517.9|15517.2|97
1737063000000|2025-01-16 21:30:00|15519.6|15518.9|15518.4|15517.4|15520.2|15519.3|15517.5|15516.8|81
1737063300000|2025-01-16 21:35:00|15518.6|15517.6|15514.5|15513.8|15519.1|15518.1|15514.2|15513.5|48
1737063600000|2025-01-16 21:40:00|15514.7|15514|15512.3|15510.7|15514.7|15514|15510.9|15510|90
1737063900000|2025-01-16 21:45:00|15511.7|15510.6|15513.1|15512.1|15514.2|15513.3|15511.3|15510.5|94
1737064200000|2025-01-16 21:50:00|15513.4|15511.8|15514|15513.3|15516.2|15514.6|15513.1|15511.7|90
1737064500000|2025-01-16 21:55:00|15514.5|15512.8|15523.3|15516.3|15523.3|15516.3|15513.3|15509.4|171
1737064800000|2025-01-16 22:00:00|15523.1|15516.1|15523.3|15516.3|15525|15518|15520.5|15513.5|36
1737065100000|2025-01-16 22:05:00|15521.8|15514.8|15518.5|15511.5|15529.8|15522.8|15515.9|15508.9|117
1737065400000|2025-01-16 22:10:00|15518.3|15511.3|15518.3|15511.3|15518.9|15511.9|15518.3|15511.3|23
1737065700000|2025-01-16 22:15:00|15518.6|15511.6|15518.5|15511.5|15518.6|15511.6|15518.5|15511.5|2
1737066000000|2025-01-16 22:20:00|15518.4|15511.4|15518.9|15512.7|15520|15513|15518.4|15511.4|21
1737066300000|2025-01-16 22:25:00|15518.6|15512.9|15519.2|15513.9|15519.3|15513.9|15518.6|15512.2|9
1737066600000|2025-01-16 22:30:00|15518.7|15514.3|15522.2|15517|15522.8|15517.9|15518.7|15513.7|42
1737066900000|2025-01-16 22:35:00|15522.3|15516.9|15523.5|15516.6|15523.8|15517.9|15521.5|15516|65
1737067200000|2025-01-16 22:40:00|15523.7|15516.7|15522.5|15516.5|15523.7|15517.1|15522.2|15516.4|20
1737067500000|2025-01-16 22:45:00|15522.6|15516.6|15522.9|15517.9|15524.1|15518.5|15522.3|15516.4|45
1737067800000|2025-01-16 22:50:00|15522.8|15518.1|15522.5|15518.9|15523|15519.1|15522.5|15518.1|26
1737068100000|2025-01-16 22:55:00|15522.6|15519|15520.8|15515.4|15522.7|15519.1|15520.8|15514.1|51
1737068400000|2025-01-16 23:00:00|15520.7|15515.3|15523.3|15520.1|15524.2|15520.5|15520.4|15514.8|163
1737068700000|2025-01-16 23:05:00|15522.8|15520.6|15522.2|15520.1|15524|15522|15522.1|15519.9|74
1737069000000|2025-01-16 23:10:00|15522.3|15520|15523.7|15523|15524.4|15523.6|15520.7|15520|65
1737069300000|2025-01-16 23:15:00|15523.8|15523.1|15525.8|15525.1|15526.6|15525.9|15523.8|15522.9|51
1737069600000|2025-01-16 23:20:00|15526|15525.3|15528.4|15527.7|15529|15528.3|15525|15524.3|105
1737069900000|2025-01-16 23:25:00|15528.6|15527.9|15529.1|15527.5|15529.3|15528.6|15528.4|15527.3|104
1737070200000|2025-01-16 23:30:00|15528|15526.4|15532.5|15531.8|15532.7|15532|15526.2|15525.5|79
1737070500000|2025-01-16 23:35:00|15532.4|15531.7|15530.1|15529.4|15532.9|15532.2|15529.8|15529.1|83
1737070800000|2025-01-16 23:40:00|15530|15529.3|15528.6|15527.9|15530.9|15530.2|15527.8|15527.1|99
1737071100000|2025-01-16 23:45:00|15528.8|15528.1|15531.9|15530.9|15532.3|15531.6|15527.2|15526.5|121
1737071400000|2025-01-16 23:50:00|15531.8|15530.8|15537.1|15536.4|15537.1|15536.4|15530.8|15530.1|103
1737071700000|2025-01-16 23:55:00|15537.2|15536.5|15537.3|15536.6|15540.8|15540.1|15535.8|15534.8|141
1737072000000|2025-01-17 00:00:00|15537.2|15536.5|15545.6|15544.9|15545.6|15544.9|15535.4|15534.7|255
1737072300000|2025-01-17 00:05:00|15545.5|15544.8|15547|15546.3|15549|15548.3|15542.9|15542.2|261
1737072600000|2025-01-17 00:10:00|15547.2|15546.5|15543.8|15543.1|15548.4|15547.7|15543.3|15542.6|241
1737072900000|2025-01-17 00:15:00|15543.3|15542.6|15533.4|15532.7|15543.4|15542.7|15531.7|15531|313
1737073200000|2025-01-17 00:20:00|15533.5|15532.8|15532.1|15531.4|15536.1|15535.4|15531.5|15530.8|161
1737073500000|2025-01-17 00:25:00|15532.2|15531.5|15523.8|15523.1|15532.2|15531.5|15522.7|15522|280
1737073800000|2025-01-17 00:30:00|15523.7|15523|15520.6|15519.6|15524.9|15524.2|15514.3|15512.2|422
1737074100000|2025-01-17 00:35:00|15519.9|15519.2|15521.7|15521|15523.9|15522.7|15518.6|15517.9|229
1737074400000|2025-01-17 00:40:00|15521.8|15521.1|15518.7|15518|15526.4|15525.6|15516.8|15515.5|398
1737074700000|2025-01-17 00:45:00|15518.8|15518.1|15502.2|15500.6|15519.9|15519.2|15500.7|15499|552
1737075000000|2025-01-17 00:50:00|15501.8|15501.1|15514.9|15513.2|15520.5|15519.8|15498.7|15497.3|941
1737075300000|2025-01-17 00:55:00|15515.9|15514|15519.2|15518.5|15523|15522.3|15510.7|15510|621
1737075600000|2025-01-17 01:00:00|15519.1|15518.4|15532.3|15531.6|15538|15537.3|15517.7|15517|495
1737075900000|2025-01-17 01:05:00|15532.2|15531.5|15527.8|15527.1|15536.1|15535.4|15523.7|15523|424
1737076200000|2025-01-17 01:10:00|15527.7|15527|15525.5|15524.8|15530.4|15529.5|15524.9|15524.2|269
1737076500000|2025-01-17 01:15:00|15525.2|15524.5|15524.3|15523.6|15525.7|15525|15518|15517.3|229
1737076800000|2025-01-17 01:20:00|15524.1|15523.4|15521.8|15521.1|15524.2|15523.5|15517.8|15517.1|231
1737077100000|2025-01-17 01:25:00|15520.5|15519.8|15520.5|15519.8|15522.3|15521.6|15518.2|15517.5|193
1737077400000|2025-01-17 01:30:00|15520.3|15519.6|15526.5|15525.8|15529.3|15528.6|15519.1|15518.4|284
1737077700000|2025-01-17 01:35:00|15526.8|15526.1|15531|15530.3|15532.1|15531.4|15525.2|15524.5|249
1737078000000|2025-01-17 01:40:00|15530.9|15530.2|15526|15525.3|15534.3|15533.6|15524.6|15523.9|329
1737078300000|2025-01-17 01:45:00|15525|15524.3|15518.1|15517.4|15525.1|15524.4|15516.7|15516|323
1737078600000|2025-01-17 01:50:00|15518.2|15517.5|15518.2|15517.5|15519.4|15518.7|15515|15514.3|211
1737078900000|2025-01-17 01:55:00|15518.4|15517.7|15522.1|15521.4|15526.1|15525.4|15517.8|15517.1|209
1737079200000|2025-01-17 02:00:00|15521.9|15521.2|15528.9|15528.2|15529|15528.3|15516.6|15515.9|321
1737079500000|2025-01-17 02:05:00|15528.8|15528.1|15532.8|15532.1|15535.9|15534.9|15526.2|15525.5|330
1737079800000|2025-01-17 02:10:00|15532.9|15532.2|15534.6|15533.9|15535.2|15534.5|15529.7|15529|309
1737080100000|2025-01-17 02:15:00|15534.5|15533.8|15528.5|15527.8|15534.9|15534.2|15527.2|15526.5|288
1737080400000|2025-01-17 02:20:00|15528.6|15527.9|15532.1|15531.4|15532.7|15532|15528.6|15527.9|278
1737080700000|2025-01-17 02:25:00|15532|15531.3|15528.8|15528.1|15533.5|15532.8|15527.2|15526.5|243
1737081000000|2025-01-17 02:30:00|15528.9|15528.2|15525.5|15524.8|15529.5|15528.8|15523.9|15523.2|249
1737081300000|2025-01-17 02:35:00|15525.4|15524.7|15534.5|15533.8|15534.7|15534|15525.2|15524.5|194
1737081600000|2025-01-17 02:40:00|15534.4|15533.7|15536.9|15536.2|15537.5|15536.8|15533.3|15532.6|233
1737081900000|2025-01-17 02:45:00|15537|15536.3|15541.8|15541.1|15542.3|15541.6|15536.8|15536.1|155
1737082200000|2025-01-17 02:50:00|15541.7|15541|15541.8|15541.1|15546.6|15545.9|15540.5|15539.8|173
1737082500000|2025-01-17 02:55:00|15541.9|15541.2|15543.8|15543.1|15547.2|15546.5|15541.5|15540.8|143
1737082800000|2025-01-17 03:00:00|15544|15543.3|15539.4|15537.8|15544.3|15543.6|15538.5|15537|243
1737083100000|2025-01-17 03:05:00|15539|15538|15542.5|15540.7|15543.5|15542.3|15539|15537.7|194
1737083400000|2025-01-17 03:10:00|15542.4|15540.8|15543|15542.3|15543.6|15542.9|15539.6|15538.4|226
1737083700000|2025-01-17 03:15:00|15543.1|15542.4|15542.7|15541.1|15544|15543.1|15541.7|15540.6|193
1737084000000|2025-01-17 03:20:00|15542.8|15541.2|15541.3|15539.8|15542.9|15542.1|15540.3|15539.1|242
1737084300000|2025-01-17 03:25:00|15541.2|15539.7|15539.2|15538.5|15541.6|15540.9|15535.8|15534.3|179
1737084600000|2025-01-17 03:30:00|15540.3|15539.6|15543|15542.3|15545.2|15544.5|15538.7|15538|293
1737084900000|2025-01-17 03:35:00|15542.8|15542.1|15543.1|15542.4|15544.1|15543.4|15540.9|15540.2|177
1737085200000|2025-01-17 03:40:00|15543.2|15542.5|15543.3|15542.6|15543.3|15542.6|15540.5|15539.8|129
1737085500000|2025-01-17 03:45:00|15543.2|15542.5|15541.3|15540.6|15543.2|15542.5|15538.2|15537.5|188
1737085800000|2025-01-17 03:50:00|15540.5|15539.8|15544.1|15543.4|15546.3|15545.6|15540.5|15539.8|210
1737086100000|2025-01-17 03:55:00|15543.9|15543.2|15545|15544.3|15546.9|15546.2|15543.1|15542.4|130
1737086400000|2025-01-17 04:00:00|15545.3|15544.6|15546.3|15545.6|15550.1|15549.4|15545.3|15544.6|227
1737086700000|2025-01-17 04:05:00|15547.4|15546.7|15550|15549.3|15550|15549.3|15546.6|15545.9|101
1737087000000|2025-01-17 04:10:00|15549.9|15549.2|15546.3|15545.6|15550.1|15549.4|15546|15545.3|150
1737087300000|2025-01-17 04:15:00|15546.4|15545.7|15546.6|15545.9|15547.8|15547.1|15545.1|15544.4|113
1737087600000|2025-01-17 04:20:00|15546.8|15546.1|15543.5|15542.8|15547.5|15546.8|15541.8|15541.1|144
1737087900000|2025-01-17 04:25:00|15543.8|15542.3|15542.6|15541.9|15544.1|15543.4|15541.7|15541|120
1737088200000|2025-01-17 04:30:00|15542.7|15542|15539.4|15538.4|15544|15543.3|15539.4|15538.4|122
1737088500000|2025-01-17 04:35:00|15539.2|15538.5|15542.3|15541.6|15544.4|15543.3|15539|15538.2|119
1737088800000|2025-01-17 04:40:00|15542.7|15542|15543.3|15542.6|15543.9|15543.2|15540.9|15540.2|127
1737089100000|2025-01-17 04:45:00|15543.4|15542.7|15547.3|15546.6|15547.6|15546.9|15543.4|15542.7|101
1737089400000|2025-01-17 04:50:00|15547.4|15546.7|15544.2|15543.5|15547.4|15546.7|15544|15543.3|45
1737089700000|2025-01-17 04:55:00|15544|15543.3|15539.4|15538.7|15544.2|15543.5|15537.2|15536.5|140
1737090000000|2025-01-17 05:00:00|15539.5|15538.8|15541.4|15540.7|15542.5|15541.8|15539.5|15538.8|99
1737090300000|2025-01-17 05:05:00|15541.5|15540.8|15538.1|15537.4|15541.5|15540.8|15537.2|15536.5|131
1737090600000|2025-01-17 05:10:00|15538|15537.3|15539.1|15538.4|15539.4|15538.7|15537.1|15536.2|104
1737090900000|2025-01-17 05:15:00|15539.2|15538.5|15539.7|15539|15541.7|15541|15537.9|15537.2|164
1737091200000|2025-01-17 05:20:00|15539.3|15538.6|15546.2|15545.5|15547|15546.3|15538.8|15538.1|182
1737091500000|2025-01-17 05:25:00|15546.3|15545.6|15546.4|15545.7|15546.6|15545.9|15543.9|15543.2|113
1737091800000|2025-01-17 05:30:00|15546.5|15545.8|15557.8|15557.1|15558.1|15557.4|15545.1|15544.4|283
1737092100000|2025-01-17 05:35:00|15558|15557.3|15562.2|15561.5|15562.9|15562.2|15558|15557.3|201
1737092400000|2025-01-17 05:40:00|15562.3|15561.6|15569.3|15568.6|15569.4|15568.7|15562.1|15561.4|273
1737092700000|2025-01-17 05:45:00|15569.2|15568.5|15564.7|15564|15569.2|15568.5|15563|15562.3|193
1737093000000|2025-01-17 05:50:00|15564.4|15563.7|15564.7|15563.7|15565.9|15565.2|15559.4|15558.1|303
1737093300000|2025-01-17 05:55:00|15564.4|15564.4|15557.5|15555.8|15566.5|15564.9|15556.6|15554.7|319
1737093600000|2025-01-17 06:00:00|15557.7|15555.6|15554.4|15553.7|15559.6|15558.9|15552.9|15551.6|197
1737093900000|2025-01-17 06:05:00|15554.5|15553.8|15561.2|15560.5|15561.2|15560.5|15554.5|15553.8|107
1737094200000|2025-01-17 06:10:00|15561.1|15560.4|15564|15563.3|15564.3|15563.6|15560.8|15560.1|184
1737094500000|2025-01-17 06:15:00|15563.8|15563.1|15562.3|15561.6|15564.1|15563.4|15559.1|15558.4|184
1737094800000|2025-01-17 06:20:00|15562.4|15561.7|15567|15566.3|15570.1|15569.4|15562.4|15561.7|180
1737095100000|2025-01-17 06:25:00|15567.2|15566.5|15565.4|15564.7|15568|15567.3|15563.3|15562.6|202
1737095400000|2025-01-17 06:30:00|15565.7|15565|15569.1|15568.4|15570|15569.3|15565.4|15564.7|200
1737095700000|2025-01-17 06:35:00|15569.2|15568.5|15570.4|15569.7|15574.7|15574|15568.6|15567.9|235
1737096000000|2025-01-17 06:40:00|15570.1|15569.4|15570.5|15569.8|15571.8|15571.1|15566.9|15566.2|197
1737096300000|2025-01-17 06:45:00|15569.8|15569.1|15566.9|15566.2|15573.2|15572.5|15566.8|15566.1|166
1737096600000|2025-01-17 06:50:00|15566.3|15565.6|15564.7|15564|15568.7|15568|15564.6|15563.9|143
1737096900000|2025-01-17 06:55:00|15564.9|15564.2|15564.9|15564.2|15565.9|15565.2|15558.5|15557.8|171
1737097200000|2025-01-17 07:00:00|15565|15564.3|15556.2|15555.5|15565|15564.3|15555.6|15554.9|409
1737097500000|2025-01-17 07:05:00|15556.3|15555.6|15553.9|15553.2|15559.8|15559.1|15553.9|15553.2|224
1737097800000|2025-01-17 07:10:00|15553.8|15553.1|15557.2|15556.5|15558.2|15557.5|15553.3|15552.6|231
1737098100000|2025-01-17 07:15:00|15557.1|15556.4|15558.9|15558.2|15560.2|15559.5|15557.1|15556.4|235
1737098400000|2025-01-17 07:20:00|15558.8|15558.1|15567.2|15566.5|15568.3|15567.6|15558.8|15558.1|192
1737098700000|2025-01-17 07:25:00|15567.3|15566.6|15574.6|15573.9|15575.8|15575.1|15565|15564.3|272
1737099000000|2025-01-17 07:30:00|15574.9|15574.2|15571.7|15571|15577.7|15577|15571.3|15570.6|368
1737099300000|2025-01-17 07:35:00|15572.1|15571.4|15572.5|15571|15575.6|15574.9|15571.9|15570.1|248
1737099600000|2025-01-17 07:40:00|15572.1|15571.1|15568.3|15566.8|15572.7|15572|15567.9|15566.8|247
1737099900000|2025-01-17 07:45:00|15568.1|15567.1|15563.5|15562.8|15568.3|15567.6|15563.2|15561.9|192
1737100200000|2025-01-17 07:50:00|15563.6|15562.9|15558.5|15557.8|15564.5|15563.8|15557.2|15556.5|244
1737100500000|2025-01-17 07:55:00|15558.6|15557.9|15561.8|15561.1|15563.5|15562.8|15558.4|15557.7|316
1737100800000|2025-01-17 08:00:00|15562.1|15561.4|15549.9|15549.2|15562.1|15561.4|15549.4|15548.7|420
1737101100000|2025-01-17 08:05:00|15550|15549.3|15546.7|15546|15553.3|15552.6|15545.8|15545.1|385
1737101400000|2025-01-17 08:10:00|15546.6|15545.9|15549|15548.3|15549.2|15548.5|15541.4|15540.7|397
1737101700000|2025-01-17 08:15:00|15548.8|15548.1|15547.6|15546.9|15550|15549.3|15545|15544.3|228
1737102000000|2025-01-17 08:20:00|15547.7|15547|15551.5|15550.8|15552.9|15552.2|15547.3|15546.6|212
1737102300000|2025-01-17 08:25:00|15551.7|15551|15557.8|15557.1|15559.3|15558.6|15551.3|15550.6|236
1737102600000|2025-01-17 08:30:00|15557.6|15556.9|15556|15555.3|15557.8|15557.1|15552.9|15552.2|177
1737102900000|2025-01-17 08:35:00|15556.1|15555.4|15557.8|15557.1|15561.1|15560.4|15556|15555.3|263
1737103200000|2025-01-17 08:40:00|15558|15557.3|15563.5|15562.8|15563.8|15563.1|15557.8|15557.1|251
1737103500000|2025-01-17 08:45:00|15563.6|15562.9|15568.1|15567.4|15568.2|15567.5|15562.9|15562.2|218
1737103800000|2025-01-17 08:50:00|15568.2|15567.5|15568.4|15567.7|15569.2|15568.5|15564.7|15564|272
1737104100000|2025-01-17 08:55:00|15568.8|15568.1|15570.8|15570.1|15572.8|15572.1|15568.1|15567.4|225
1737104400000|2025-01-17 09:00:00|15570.9|15570.2|15557.8|15557.1|15571.2|15570.5|15548|15547.3|787
1737104700000|2025-01-17 09:05:00|15558.7|15558|15542.8|15542.1|15560|15559.3|15541.6|15540.9|353
1737105000000|2025-01-17 09:10:00|15542.7|15542|15557.6|15556.9|15557.9|15556.9|15542.7|15542|407
1737105300000|2025-01-17 09:15:00|15557.4|15556.7|15571.4|15570.7|15573.2|15572.5|15556.3|15555.6|310
1737105600000|2025-01-17 09:20:00|15572.9|15572.2|15578.1|15577.4|15579.3|15578.6|15572.9|15572.2|276
1737105900000|2025-01-17 09:25:00|15578.5|15577.8|15580.6|15579.9|15584.7|15584|15578.1|15577.4|346
1737106200000|2025-01-17 09:30:00|15580.5|15579.8|15578.4|15577.7|15580.7|15580|15573.9|15573.2|282
1737106500000|2025-01-17 09:35:00|15577.9|15577.2|15578.6|15577.9|15578.8|15578.1|15574.2|15573.5|155
1737106800000|2025-01-17 09:40:00|15579.6|15578.9|15583.1|15582.4|15584.9|15584.2|15578.3|15577.6|250
1737107100000|2025-01-17 09:45:00|15583.2|15582.5|15578.2|15577.5|15585.2|15584.5|15576.9|15576.2|233
1737107400000|2025-01-17 09:50:00|15578.3|15577.6|15572.8|15572.1|15578.3|15577.6|15571.4|15570.1|291
1737107700000|2025-01-17 09:55:00|15573.3|15572.6|15574.1|15573.4|15576.5|15575.8|15573.3|15572.6|207
1737108000000|2025-01-17 10:00:00|15574|15573.3|15575.2|15574.5|15576.4|15575.7|15570.1|15569.4|225
1737108300000|2025-01-17 10:05:00|15575.1|15574.4|15569.9|15569.2|15575.1|15574.4|15566.5|15565.8|281
1737108600000|2025-01-17 10:10:00|15570.1|15569.4|15565.4|15564.7|15572.2|15571.5|15561.4|15560.7|349
1737108900000|2025-01-17 10:15:00|15564.9|15564.2|15566.4|15565.7|15567.8|15567.1|15564.1|15563.4|259
1737109200000|2025-01-17 10:20:00|15566.5|15565.8|15566.5|15565.8|15569.2|15568.5|15565.6|15564.9|145
1737109500000|2025-01-17 10:25:00|15566.6|15565.9|15567.3|15566.6|15568|15567.3|15564.3|15563.6|150
1737109800000|2025-01-17 10:30:00|15567.6|15566.9|15569.1|15568.4|15571.5|15570.8|15566.5|15565.8|263
1737110100000|2025-01-17 10:35:00|15569.3|15568.6|15568.1|15567.4|15569.6|15568.8|15568|15567.3|180
1737110400000|2025-01-17 10:40:00|15568|15567.3|15570.6|15569.9|15572|15571.2|15568|15567.3|261
1737110700000|2025-01-17 10:45:00|15570.8|15570.1|15574.9|15574.2|15575|15574.3|15570.1|15569.4|198
1737111000000|2025-01-17 10:50:00|15574.7|15574|15575.1|15574.4|15577|15576.3|15573.9|15573|278
1737111300000|2025-01-17 10:55:00|15575.2|15574.5|15578|15577.3|15578.9|15578.2|15575.2|15574.5|259
1737111600000|2025-01-17 11:00:00|15578.6|15577.9|15577.9|15577.2|15581|15580.3|15576.8|15576.1|263
1737111900000|2025-01-17 11:05:00|15577.7|15577|15573|15572.3|15578.8|15578.1|15570.5|15568.8|360
1737112200000|2025-01-17 11:10:00|15572.8|15572.1|15569.5|15567.9|15573.2|15572.1|15568.2|15567.3|275
1737112500000|2025-01-17 11:15:00|15569.7|15568.1|15568.2|15567.5|15570.2|15568.9|15565.5|15564.8|209
1737112800000|2025-01-17 11:20:00|15568.3|15567.6|15569.1|15568.4|15570.8|15570.1|15567.7|15567|176
1737113100000|2025-01-17 11:25:00|15569.5|15568.8|15567.6|15566.9|15569.8|15569.1|15565.7|15565|190
1737113400000|2025-01-17 11:30:00|15567.8|15567.1|15565.7|15565|15567.8|15567.1|15564.1|15563.4|187
1737113700000|2025-01-17 11:35:00|15565.6|15564.9|15570.6|15569.9|15571.8|15571.1|15565.4|15564.7|179
1737114000000|2025-01-17 11:40:00|15569.4|15568.7|15568.9|15568.2|15570.2|15569.5|15568.1|15567.4|140
1737114300000|2025-01-17 11:45:00|15569.2|15568.5|15570.3|15569.6|15572.9|15572.2|15568.9|15568.2|146
1737114600000|2025-01-17 11:50:00|15570.1|15569.4|15568|15567.3|15570.1|15569.4|15565.9|15565.2|177
1737114900000|2025-01-17 11:55:00|15567.9|15567.2|15569.8|15569.1|15572.8|15572.1|15567.9|15567.2|294
1737115200000|2025-01-17 12:00:00|15569.9|15569.2|15569|15568.3|15572.1|15571.4|15567.9|15567.2|180
1737115500000|2025-01-17 12:05:00|15569.7|15569|15565.7|15565|15570.3|15569.6|15564.3|15563.6|151
1737115800000|2025-01-17 12:10:00|15565.5|15564.8|15565.7|15565|15566.9|15566.2|15563.3|15562.6|208
1737116100000|2025-01-17 12:15:00|15565.8|15565.1|15565.5|15564.8|15568.3|15567.6|15564.6|15563.9|151
1737116400000|2025-01-17 12:20:00|15565.3|15564.6|15565.9|15565.2|15567.9|15567.2|15564.6|15563.9|225
1737116700000|2025-01-17 12:25:00|15565.8|15565.1|15561.3|15560.6|15565.8|15565.1|15559.4|15558.7|211
1737117000000|2025-01-17 12:30:00|15561.4|15560.7|15565.9|15565.2|15566.6|15565.9|15559.5|15558.8|232
1737117300000|2025-01-17 12:35:00|15566|15565.3|15569.1|15568.4|15569.3|15568.6|15561.9|15561.2|250
1737117600000|2025-01-17 12:40:00|15569.2|15568.5|15573.8|15573.1|15574.6|15573.9|15569.1|15568.4|264
1737117900000|2025-01-17 12:45:00|15574|15573.3|15572.3|15571.6|15575.4|15574.7|15569.1|15568.4|216
1737118200000|2025-01-17 12:50:00|15572.4|15571.7|15570|15569.3|15575.3|15574.6|15569.9|15569.2|256
1737118500000|2025-01-17 12:55:00|15570.1|15569.4|15572.6|15571.9|15574.2|15573.5|15569.4|15568.7|248
1737118800000|2025-01-17 13:00:00|15572.4|15571.7|15566.7|15566|15572.4|15571.7|15565.1|15564.1|392
1737119100000|2025-01-17 13:05:00|15566.8|15566.1|15559.8|15559.1|15567.5|15566.8|15559.2|15558.5|370
1737119400000|2025-01-17 13:10:00|15559.9|15559.2|15556.9|15556.2|15564.4|15563.7|15556.3|15555.6|356
1737119700000|2025-01-17 13:15:00|15557|15556.3|15563|15562.3|15563.3|15562.6|15556.1|15555.4|358
1737120000000|2025-01-17 13:20:00|15563.2|15562.5|15563.1|15562.4|15564.5|15563.8|15560.5|15559.8|383
1737120300000|2025-01-17 13:25:00|15563.2|15562.5|15558.1|15557.4|15564.1|15563.4|15557.5|15556.8|227
1737120600000|2025-01-17 13:30:00|15558.2|15557.5|15563.1|15562.4|15564.8|15564.1|15558.1|15557.4|420
1737120900000|2025-01-17 13:35:00|15563|15562.3|15560.8|15560.1|15568.5|15567.8|15560|15559.3|502
1737121200000|2025-01-17 13:40:00|15560.9|15560.2|15560.9|15560.2|15561.5|15560.8|15557.6|15556.9|426
1737121500000|2025-01-17 13:45:00|15561|15560.3|15564.9|15564.2|15565.7|15565|15559.7|15559|226
1737121800000|2025-01-17 13:50:00|15565|15564.3|15570.5|15569.8|15572.4|15571.7|15564.9|15564.2|278
1737122100000|2025-01-17 13:55:00|15570.6|15569.9|15569.2|15568.5|15571.4|15570.7|15568.5|15566.9|274
1737122400000|2025-01-17 14:00:00|15569.3|15568.6|15571.4|15570.7|15574.4|15573.7|15568|15567.3|325
1737122700000|2025-01-17 14:05:00|15571.5|15570.8|15568.2|15567.2|15571.6|15570.9|15565.7|15565|257
1737123000000|2025-01-17 14:10:00|15568.1|15567.4|15571.5|15569.4|15572.3|15571.6|15568.1|15566.9|266
1737123300000|2025-01-17 14:15:00|15571.3|15569.6|15579.7|15579|15582.8|15582.1|15570.8|15569.1|565
1737123600000|2025-01-17 14:20:00|15579.6|15578.9|15591|15590.3|15591.3|15590.6|15579|15578.3|502
1737123900000|2025-01-17 14:25:00|15591.3|15590.6|15582.6|15581.9|15594.3|15593.6|15582.1|15581.4|617
1737124200000|2025-01-17 14:30:00|15581.3|15580.6|15582.3|15581.6|15589.9|15589.2|15575.6|15574.9|899
1737124500000|2025-01-17 14:35:00|15582.5|15581.8|15618|15617.3|15618|15617.3|15582.3|15581.6|867
1737124800000|2025-01-17 14:40:00|15616.6|15615.9|15611.4|15610.7|15617.8|15617.1|15609|15608|782
1737125100000|2025-01-17 14:45:00|15611.5|15610.8|15609.6|15608.9|15619.9|15619.2|15607.6|15606.9|696
1737125400000|2025-01-17 14:50:00|15609.5|15608.8|15603.7|15603|15610.4|15609.7|15598.8|15598.1|679
1737125700000|2025-01-17 14:55:00|15603.5|15602.8|15604.8|15604.1|15605.8|15605.1|15600.6|15599.9|470
1737126000000|2025-01-17 15:00:00|15604.9|15604.2|15600.8|15600.1|15605.3|15604.6|15595.1|15594.4|588
1737126300000|2025-01-17 15:05:00|15601.2|15600.5|15584.3|15583.6|15601.7|15601|15581.6|15580.9|737
1737126600000|2025-01-17 15:10:00|15584.4|15583.7|15581|15580.3|15586.9|15586.2|15578.5|15577.8|644
1737126900000|2025-01-17 15:15:00|15581.1|15580.4|15588.4|15587.7|15588.8|15588.1|15580.4|15579.7|665
1737127200000|2025-01-17 15:20:00|15588.5|15587.8|15594.6|15593.9|15595.8|15595.1|15587|15586.3|523
1737127500000|2025-01-17 15:25:00|15594.7|15594|15589.6|15588.9|15597.5|15596.8|15589.6|15588.9|402
1737127800000|2025-01-17 15:30:00|15589.9|15589.2|15601.8|15601.1|15603.7|15602.4|15588.1|15587.4|439
1737128100000|2025-01-17 15:35:00|15602.2|15601.2|15603.2|15602.2|15604.8|15603.8|15597|15596.3|461
1737128400000|2025-01-17 15:40:00|15603.1|15602.1|15609|15608.3|15614.3|15613.6|15603.1|15602.1|595
1737128700000|2025-01-17 15:45:00|15609.2|15608.5|15610.1|15609.4|15614|15613.3|15606.2|15605.5|562
1737129000000|2025-01-17 15:50:00|15610.2|15609.5|15607.6|15606.9|15611.8|15611.1|15605.7|15605|531
1737129300000|2025-01-17 15:55:00|15607.4|15606.7|15611.1|15610.4|15614|15613.3|15604.7|15603.5|531
1737129600000|2025-01-17 16:00:00|15610.6|15609.9|15615.2|15614.5|15619.8|15619.1|15610.6|15609.9|534
1737129900000|2025-01-17 16:05:00|15615.3|15614.6|15620.8|15620.1|15622.6|15621.9|15615.3|15614.6|483
1737130200000|2025-01-17 16:10:00|15621.1|15620.4|15618.3|15617.6|15622|15621.3|15615.9|15615.2|338
1737130500000|2025-01-17 16:15:00|15618.4|15617.7|15618.5|15617.8|15622.3|15621.6|15616.6|15615.9|377
1737130800000|2025-01-17 16:20:00|15618.4|15617.7|15633|15632.3|15634.1|15633.4|15617|15616.3|452
1737131100000|2025-01-17 16:25:00|15632.9|15632.2|15629.8|15629.1|15635|15634.3|15629.4|15628.7|337
1737131400000|2025-01-17 16:30:00|15629.7|15629|15624.1|15623.4|15631.2|15630.5|15622|15621.3|356
1737131700000|2025-01-17 16:35:00|15624.2|15623.5|15630.3|15629.6|15630.7|15630|15620.8|15619.9|324
1737132000000|2025-01-17 16:40:00|15630.5|15629.8|15622.3|15621.6|15630.5|15629.8|15620.8|15620.1|405
1737132300000|2025-01-17 16:45:00|15622.2|15621.5|15627.5|15626.8|15629.2|15628.5|15621.9|15621.2|365
1737132600000|2025-01-17 16:50:00|15627.4|15626.7|15632.7|15632|15632.9|15632.2|15626|15625.3|341
1737132900000|2025-01-17 16:55:00|15632.8|15632.1|15631.1|15630.4|15637.8|15637.1|15630.8|15630.1|428
1737133200000|2025-01-17 17:00:00|15630.9|15630.2|15629.4|15628.7|15631.9|15631.2|15624.2|15623.5|340
1737133500000|2025-01-17 17:05:00|15629.3|15628.6|15629.2|15628.5|15633.6|15632.9|15626.9|15626.2|363
1737133800000|2025-01-17 17:10:00|15629.1|15628.4|15625.9|15625.2|15632|15631.3|15625.4|15624.7|328
1737134100000|2025-01-17 17:15:00|15626.6|15625.9|15629.5|15628.8|15629.7|15629|15624.9|15624.2|179
1737134400000|2025-01-17 17:20:00|15629.6|15628.9|15631.6|15630.9|15634.3|15633.6|15629.5|15628.6|233
1737134700000|2025-01-17 17:25:00|15631.7|15631|15633.1|15632.4|15634.6|15633.9|15630.7|15630|201
1737135000000|2025-01-17 17:30:00|15633.2|15632.5|15628.3|15627.6|15634.2|15633.5|15628.2|15627.5|236
1737135300000|2025-01-17 17:35:00|15628.2|15627.5|15624.7|15624|15629.4|15628.7|15623.9|15623.2|196
1737135600000|2025-01-17 17:40:00|15624.6|15623.9|15623.9|15623.2|15628.5|15627.8|15623|15622.3|196
1737135900000|2025-01-17 17:45:00|15623.8|15623.1|15628.7|15628|15631|15630.3|15623.6|15622.9|144
1737136200000|2025-01-17 17:50:00|15628.8|15628.1|15627.3|15626.6|15630.8|15630.1|15626.2|15625.5|207
1737136500000|2025-01-17 17:55:00|15627|15626.3|15626.4|15625.7|15627.9|15627.2|15625.9|15625.2|257
1737136800000|2025-01-17 18:00:00|15626.7|15626|15622.5|15621.8|15629.1|15628.4|15621.1|15620.4|177
1737137100000|2025-01-17 18:05:00|15622.4|15621.7|15621.3|15620.6|15624.9|15624.2|15621|15620.3|211
1737137400000|2025-01-17 18:10:00|15621.2|15620.5|15620.7|15620|15623.6|15622.9|15619.8|15619.1|162
1737137700000|2025-01-17 18:15:00|15621|15620.3|15616.5|15615.8|15621.3|15620.6|15615.5|15614.8|125
1737138000000|2025-01-17 18:20:00|15616.7|15616|15615.5|15614|15617.1|15616.3|15613.1|15612.4|244
1737138300000|2025-01-17 18:25:00|15615.9|15614.9|15617.5|15616.8|15618.4|15617.7|15615.1|15614.4|198
1737138600000|2025-01-17 18:30:00|15617.4|15616.7|15620.7|15620|15620.7|15620|15617.4|15616.7|195
1737138900000|2025-01-17 18:35:00|15620.8|15620.1|15620.8|15620.1|15623.2|15622.5|15620|15619.3|198
1737139200000|2025-01-17 18:40:00|15621|15620.3|15618.1|15617.4|15621.2|15620.5|15617.6|15616.9|145
1737139500000|2025-01-17 18:45:00|15618.4|15617.7|15619.4|15618.7|15621|15620.3|15615.5|15614.8|141
1737139800000|2025-01-17 18:50:00|15620.3|15619.6|15618.4|15617.7|15620.8|15620.1|15617.1|15616.4|114
1737140100000|2025-01-17 18:55:00|15618.3|15617.6|15619.1|15618.4|15620.7|15620|15618.3|15617.6|210
1737140400000|2025-01-17 19:00:00|15619|15618.3|15615.8|15615.1|15619.9|15619.2|15615.5|15614.8|153
1737140700000|2025-01-17 19:05:00|15615.9|15615.2|15615.9|15615.2|15618.1|15617.4|15614.5|15613.8|115
1737141000000|2025-01-17 19:10:00|15615.6|15614.9|15617.3|15616.6|15617.6|15616.9|15613.5|15612.8|141
1737141300000|2025-01-17 19:15:00|15617.2|15616.5|15621.2|15620.5|15622|15621.3|15617|15616.3|209
1737141600000|2025-01-17 19:20:00|15621.1|15620.4|15619.7|15619|15622.1|15621.4|15618.3|15617.6|156
1737141900000|2025-01-17 19:25:00|15619.5|15618.8|15620.8|15620.1|15623.5|15622.8|15619.4|15618.7|170
1737142200000|2025-01-17 19:30:00|15620.9|15620.2|15617.4|15616.7|15621|15620.3|15617|15616.3|171
1737142500000|2025-01-17 19:35:00|15617.2|15616.5|15622|15621.3|15622.1|15621.4|15617.1|15616.4|130
1737142800000|2025-01-17 19:40:00|15621.9|15621.2|15616.8|15616.1|15622|15621.3|15616.8|15616.1|108
1737143100000|2025-01-17 19:45:00|15616.7|15616|15616.5|15615.8|15619.9|15619.2|15616|15615.3|145
1737143400000|2025-01-17 19:50:00|15616.4|15615.7|15617.4|15616.7|15618.5|15617.8|15616.1|15615.4|129
1737143700000|2025-01-17 19:55:00|15617.8|15617.1|15615|15614.3|15618.2|15617.5|15614.1|15613.4|165
1737144000000|2025-01-17 20:00:00|15616.2|15615.5|15615|15614.3|15616.3|15615.6|15611.2|15610.5|199
1737144300000|2025-01-17 20:05:00|15614.9|15614.2|15617.1|15616.4|15617.4|15616.7|15613.8|15613.1|111
1737144600000|2025-01-17 20:10:00|15617|15616.3|15619.8|15619.1|15619.9|15619.2|15616.3|15615.6|100
1737144900000|2025-01-17 20:15:00|15619.9|15619.2|15615.9|15615.2|15619.9|15619.2|15614.9|15614.2|211
1737145200000|2025-01-17 20:20:00|15615.4|15614.7|15616.1|15615.4|15616.5|15615.8|15613.1|15612.4|105
1737145500000|2025-01-17 20:25:00|15616|15615.3|15614.5|15613.8|15616.3|15615.6|15613.9|15613.2|155
1737145800000|2025-01-17 20:30:00|15614.4|15613.7|15612.8|15612.1|15614.7|15614|15612.6|15611.9|107
1737146100000|2025-01-17 20:35:00|15612.9|15612.2|15614.2|15613.5|15615.4|15614.6|15612.8|15612.1|160
1737146400000|2025-01-17 20:40:00|15614.3|15613.6|15614.9|15614.2|15616.4|15615.7|15614.3|15613.6|106
1737146700000|2025-01-17 20:45:00|15615|15614.3|15614|15613.3|15616.3|15615.6|15613.9|15613.2|113
1737147000000|2025-01-17 20:50:00|15613.9|15613.2|15613.9|15613.2|15615.2|15614.5|15612.6|15611.9|100
1737147300000|2025-01-17 20:55:00|15613.8|15613.1|15615.3|15614.6|15616.5|15615.8|15612.5|15611.8|143
1737147600000|2025-01-17 21:00:00|15616|15615.3|15621.4|15620.4|15621.6|15620.6|15613.3|15612.2|117
1737147900000|2025-01-17 21:05:00|15620.4|15619.4|15620|15619|15621.1|15620.1|15619|15618|94
1737148200000|2025-01-17 21:10:00|15620.1|15619.1|15625.1|15624.1|15627.5|15626.5|15620.1|15619.1|128
1737148500000|2025-01-17 21:15:00|15625.2|15624.2|15625.1|15624.1|15626.3|15625.3|15624.8|15623.8|115
1737148800000|2025-01-17 21:20:00|15624.7|15623.7|15622.2|15621.2|15625.1|15624.1|15622.2|15621.2|150
1737149100000|2025-01-17 21:25:00|15622.5|15621.5|15619|15618|15622.6|15621.6|15618.5|15617.5|70
1737149400000|2025-01-17 21:30:00|15618.9|15617.9|15622.5|15621.5|15623.3|15622.3|15618.9|15617.9|70
1737149700000|2025-01-17 21:35:00|15622.1|15621.1|15622.6|15621.6|15622.7|15621.7|15622|15621|118
1737150000000|2025-01-17 21:40:00|15622.7|15621.7|15621.6|15620.6|15622.7|15621.7|15620.4|15619.4|145
1737150300000|2025-01-17 21:45:00|15621.7|15620.7|15629|15628|15629.3|15628.3|15621.7|15620.7|202
1737150600000|2025-01-17 21:50:00|15628.7|15627.7|15629.8|15625.9|15632.5|15630.6|15628.1|15625.9|287
1737150900000|2025-01-17 21:55:00|15630.2|15625.4|15633.6|15626.6|15635.3|15629.5|15628.7|15624.9|212
1737320400000|2025-01-19 21:00:00|15630.1|15623.1|15631.6|15619.6|15635|15623.1|15630.1|15619.6|4
1737321300000|2025-01-19 21:15:00|15633.1|15621.1|15632.5|15620.5|15633.1|15621.1|15632.5|15620.5|2
1737323700000|2025-01-19 21:55:00|15633|15620|15633|15620|15633|15620|15633|15620|1
1737324000000|2025-01-19 22:00:00|15632.9|15619.9|15629.9|15622.9|15632.9|15625.7|15629.9|15619.9|8
1737324300000|2025-01-19 22:05:00|15630|15623|15633.3|15626.3|15633.3|15626.3|15630|15623|2
1737324600000|2025-01-19 22:10:00|15634|15627|15633|15626|15634|15627|15630|15623|23
1737324900000|2025-01-19 22:15:00|15633.1|15626.1|15633.4|15626.4|15635.2|15628.2|15633.1|15626.1|9
1737325200000|2025-01-19 22:20:00|15633.3|15626.3|15634|15627|15636.2|15629.2|15633.3|15626.3|8
1737325500000|2025-01-19 22:25:00|15635.2|15628.2|15634.1|15627.1|15635.2|15628.2|15634.1|15627.1|2
1737325800000|2025-01-19 22:30:00|15634.8|15627.8|15638.8|15631.8|15638.9|15631.9|15633|15626|58
1737326100000|2025-01-19 22:35:00|15638.7|15631.7|15638.1|15632.1|15639|15632.1|15638.1|15631.5|41
1737326400000|2025-01-19 22:40:00|15638|15632.2|15637.3|15631.9|15638|15632.4|15637.3|15631.9|99
1737326700000|2025-01-19 22:45:00|15637.6|15632.1|15637.5|15630.5|15639.7|15634.2|15634.6|15629.1|325
1737327000000|2025-01-19 22:50:00|15637.7|15630.7|15637.1|15630.1|15638.2|15631.2|15636.9|15629.9|187
1737327300000|2025-01-19 22:55:00|15637.4|15630.4|15634.7|15627.7|15637.6|15631.1|15634.7|15627.7|224
1737327600000|2025-01-19 23:00:00|15631.4|15624.4|15635.7|15631|15639.6|15633.7|15629.6|15622.6|351
1737327900000|2025-01-19 23:05:00|15635.2|15631.5|15633.2|15632.2|15635.2|15632.5|15631.7|15630|140
1737328200000|2025-01-19 23:10:00|15633.1|15632.1|15635.3|15634.6|15635.3|15634.6|15631.5|15630.8|91
1737328500000|2025-01-19 23:15:00|15635.2|15634.5|15645.2|15644.5|15645.3|15644.6|15634.6|15633.9|211
1737328800000|2025-01-19 23:20:00|15645.8|15645.1|15655.8|15655.1|15658.8|15658.1|15645.6|15644.9|343
1737329100000|2025-01-19 23:25:00|15656|15655.3|15650.6|15649.9|15656.6|15655.6|15648.1|15647|266
1737329400000|2025-01-19 23:30:00|15650.8|15650.1|15642.2|15641.5|15650.8|15650.1|15641.6|15640|206
1737329700000|2025-01-19 23:35:00|15642|15641.3|15635.6|15634.9|15642|15641.3|15635.1|15634.4|104
1737330000000|2025-01-19 23:40:00|15635.7|15635|15640.7|15639.2|15640.8|15639.4|15635.2|15634.5|141
1737330300000|2025-01-19 23:45:00|15640.8|15639.7|15638.6|15637.9|15645.4|15644.2|15633.1|15632.4|173
1737330600000|2025-01-19 23:50:00|15638.9|15638.2|15633.3|15632.6|15639.6|15638.6|15631.1|15630.4|168
1737330900000|2025-01-19 23:55:00|15633.4|15632.7|15631.5|15630.8|15633.4|15632.7|15630.3|15629.3|193
1737331200000|2025-01-20 00:00:00|15632.3|15631.6|15631.9|15630.9|15636.7|15636|15629.6|15628.9|347
1737331500000|2025-01-20 00:05:00|15632.3|15630.8|15624.1|15623.4|15632.4|15631.2|15621.2|15620.5|348
1737331800000|2025-01-20 00:10:00|15623.9|15623.2|15620.3|15619.6|15626|15625.3|15617.3|15616|302
1737332100000|2025-01-20 00:15:00|15620.2|15619.5|15613.4|15611.8|15622.8|15622.1|15611.3|15609.9|390
1737332400000|2025-01-20 00:20:00|15612.7|15610.9|15611.5|15610|15615.5|15614.5|15611.2|15609.6|318
1737332700000|2025-01-20 00:25:00|15611.7|15610.7|15613|15612.3|15613.4|15612.7|15606.3|15605.5|288
1737333000000|2025-01-20 00:30:00|15612.9|15612.2|15613.4|15612.7|15615.3|15614.6|15611.3|15610.1|230
1737333300000|2025-01-20 00:35:00|15613.3|15612.6|15618|15616.1|15619.5|15617.8|15612.9|15612.2|322
1737333600000|2025-01-20 00:40:00|15617.8|15616|15619.8|15617.8|15620|15618.5|15613.4|15612.7|409
1737333900000|2025-01-20 00:45:00|15619.7|15617.9|15611.4|15609.5|15619.9|15618.9|15607.2|15606.2|336
1737334200000|2025-01-20 00:50:00|15611.5|15609.4|15605.1|15604.4|15612.6|15611.2|15603.3|15602.6|567
1737334500000|2025-01-20 00:55:00|15605|15604.3|15598.9|15598.2|15606.4|15605.7|15598.9|15598.2|412
1737334800000|2025-01-20 01:00:00|15599.1|15598.4|15601.3|15600.6|15605.5|15604.5|15599.1|15598.4|394
1737335100000|2025-01-20 01:05:00|15601.4|15600.7|15593.3|15592.6|15601.4|15600.7|15592.8|15592.1|273
1737335400000|2025-01-20 01:10:00|15593.2|15592.5|15592.2|15591.5|15593.8|15592.8|15587.1|15586.1|318
1737335700000|2025-01-20 01:15:00|15592.4|15591.7|15596.4|15595.7|15597.1|15596.3|15590.8|15590.1|274
1737336000000|2025-01-20 01:20:00|15596.3|15595.6|15595.5|15594.8|15596.4|15595.7|15591.3|15590.6|205
1737336300000|2025-01-20 01:25:00|15595.9|15595.2|15603|15602.3|15605.2|15603.3|15593.9|15593.2|361
1737336600000|2025-01-20 01:30:00|15603.2|15602.5|15604|15603.3|15607.3|15606.6|15602|15601.3|284
1737336900000|2025-01-20 01:35:00|15604.1|15603.4|15610.1|15609.4|15611.4|15610.7|15602.4|15601.7|287
1737337200000|2025-01-20 01:40:00|15610|15609.3|15607.6|15606.9|15611.3|15610.6|15607.3|15606.6|273
1737337500000|2025-01-20 01:45:00|15607.5|15606.8|15603.2|15602.5|15607.5|15606.8|15600.1|15599.4|281
1737337800000|2025-01-20 01:50:00|15603.3|15602.6|15595.8|15595.1|15603.3|15602.6|15595.4|15594.7|288
1737338100000|2025-01-20 01:55:00|15595.7|15595|15592.9|15592.2|15595.7|15595|15587.9|15587.2|404
1737338400000|2025-01-20 02:00:00|15592.8|15592.1|15599.2|15598.5|15599.3|15598.6|15591.8|15591.1|257
1737338700000|2025-01-20 02:05:00|15599.9|15599.2|15601.9|15600.4|15604.8|15603.2|15599.6|15598.5|260
1737339000000|2025-01-20 02:10:00|15601.6|15600.6|15604.1|15603.4|15605.5|15604.7|15601.5|15600.6|220
1737339300000|2025-01-20 02:15:00|15603.9|15603.2|15603.8|15603.1|15604.1|15603.4|15600.2|15599.5|224
1737339600000|2025-01-20 02:20:00|15603.7|15603|15600.8|15599.8|15604.2|15603.2|15600.1|15599.4|195
1737339900000|2025-01-20 02:25:00|15600.4|15599.4|15602.5|15601.8|15603.7|15603|15600.3|15599.4|154
1737340200000|2025-01-20 02:30:00|15602.7|15602|15595|15594.3|15604.2|15603.5|15592.7|15592|193
1737340500000|2025-01-20 02:35:00|15594.5|15593.8|15597|15596.3|15597.1|15596.4|15591.8|15591.1|212
1737340800000|2025-01-20 02:40:00|15597.1|15596.4|15592.8|15592.1|15598.1|15597.4|15591.5|15590.8|183
1737341100000|2025-01-20 02:45:00|15592.7|15592|15592.9|15592.2|15594.2|15593.5|15589.2|15588.5|130
1737341400000|2025-01-20 02:50:00|15592.8|15592.1|15596.5|15595.8|15598.2|15597.5|15592.8|15592.1|243
1737341700000|2025-01-20 02:55:00|15596.2|15595.5|15594.3|15593.6|15597.1|15596.4|15592.9|15592.2|305
1737342000000|2025-01-20 03:00:00|15594.4|15593.7|15584.7|15584|15596.9|15596.2|15584.6|15583.9|233
1737342300000|2025-01-20 03:05:00|15584.6|15583.9|15587.8|15587.1|15587.8|15587.1|15582.5|15581.8|191
1737342600000|2025-01-20 03:10:00|15587.7|15587|15587.8|15587.1|15588.3|15587.6|15585.7|15585|115
1737342900000|2025-01-20 03:15:00|15587.3|15586.6|15585.7|15585|15588.5|15587.8|15585.2|15584.5|108
1737343200000|2025-01-20 03:20:00|15585.4|15584.7|15586.8|15586.1|15587.9|15587.2|15584.8|15584.1|87
1737343500000|2025-01-20 03:25:00|15586.6|15585.9|15586.1|15585.4|15587.7|15587|15585.4|15584.7|136
1737343800000|2025-01-20 03:30:00|15586|15585.3|15579.1|15578.4|15586.4|15585.7|15575.8|15575.1|227
1737344100000|2025-01-20 03:35:00|15579.2|15578.5|15583.7|15583|15586.8|15586.1|15578.4|15577.7|252
1737344400000|2025-01-20 03:40:00|15583.5|15582.8|15581.8|15581.1|15584.8|15584.1|15581.7|15581|198
1737344700000|2025-01-20 03:45:00|15581.7|15581|15576.9|15576.2|15581.9|15581.2|15574.4|15573.6|178
1737345000000|2025-01-20 03:50:00|15576.1|15575.4|15572.3|15571.6|15576.1|15575.4|15571.8|15571.1|146
1737345300000|2025-01-20 03:55:00|15572.4|15571.7|15574.7|15574|15575|15574.3|15571.5|15570.8|113
1737345600000|2025-01-20 04:00:00|15574.5|15573.8|15580.5|15579.8|15580.7|15580|15573.6|15572.9|158
1737345900000|2025-01-20 04:05:00|15580.8|15580.1|15583.7|15583|15583.8|15583.1|15579.4|15578.7|120
1737346200000|2025-01-20 04:10:00|15583.9|15583.2|15579.6|15578.9|15584.2|15583.5|15579.1|15578.4|155
1737346500000|2025-01-20 04:15:00|15579.5|15578.8|15581.2|15580.5|15581.7|15581|15579.4|15578.7|102
1737346800000|2025-01-20 04:20:00|15581.4|15580.7|15585.7|15585|15587.7|15587|15581|15580.3|138
1737347100000|2025-01-20 04:25:00|15585.9|15585.2|15585.9|15585.2|15587.2|15586.5|15585.5|15584.8|128
1737347400000|2025-01-20 04:30:00|15587|15586.3|15588.6|15587.9|15589.6|15588.9|15586.7|15586|158
1737347700000|2025-01-20 04:35:00|15588.5|15587.8|15587.8|15587.1|15589.4|15588.7|15586.6|15585.9|99
1737348000000|2025-01-20 04:40:00|15588|15587.3|15588.3|15587.6|15590|15589.3|15587.7|15587|85
1737348300000|2025-01-20 04:45:00|15588.2|15587.5|15591.5|15590.8|15593|15592.3|15588|15587.3|130
1737348600000|2025-01-20 04:50:00|15591.2|15590.5|15601.8|15601.1|15603.4|15602.7|15591|15590.3|311
1737348900000|2025-01-20 04:55:00|15601.9|15601.2|15597.8|15597.1|15601.9|15601.2|15597.6|15596.9|136
1737349200000|2025-01-20 05:00:00|15597.9|15597.2|15591.5|15590.8|15597.9|15597.2|15590.9|15590.2|152
1737349500000|2025-01-20 05:05:00|15591.4|15590.7|15594.3|15593.6|15594.4|15593.7|15590|15589.3|126
1737349800000|2025-01-20 05:10:00|15594.1|15593.4|15600|15599.3|15600|15599.3|15593.8|15593.1|159
1737350100000|2025-01-20 05:15:00|15600.1|15599.4|15604.2|15603.5|15604.2|15603.5|15598|15597.3|101
1737350400000|2025-01-20 05:20:00|15604.1|15603.4|15603.6|15602.9|15605.3|15604.6|15601.1|15600.4|99
1737350700000|2025-01-20 05:25:00|15603.7|15603|15604.1|15603.4|15606.2|15605.5|15602.3|15601.6|79
1737351000000|2025-01-20 05:30:00|15603.9|15603.2|15602.3|15601.6|15605.1|15604.4|15599.4|15598.7|126
1737351300000|2025-01-20 05:35:00|15601.4|15600.7|15601.4|15600.7|15605.1|15604.4|15600.3|15599.6|129
1737351600000|2025-01-20 05:40:00|15601.5|15600.8|15598.2|15597.5|15601.5|15600.8|15596.9|15596.2|230
1737351900000|2025-01-20 05:45:00|15598.3|15597.6|15597.2|15596.5|15600.5|15599.8|15597.2|15596.5|189
1737352200000|2025-01-20 05:50:00|15597.3|15596.6|15601.8|15601.1|15602.9|15602.2|15596.3|15595.6|183
1737352500000|2025-01-20 05:55:00|15601.6|15600.9|15606.7|15606|15607.3|15606.3|15600.5|15599.8|245
1737352800000|2025-01-20 06:00:00|15606.9|15606.2|15607.5|15606.8|15610.1|15609.4|15606.9|15605.9|233
1737353100000|2025-01-20 06:05:00|15607.3|15606.6|15602|15601.3|15608.4|15607.7|15601.9|15601.2|222
1737353400000|2025-01-20 06:10:00|15602.1|15601.4|15606.5|15605.8|15606.9|15606.2|15602.1|15601.4|165
1737353700000|2025-01-20 06:15:00|15606.4|15605.7|15607.6|15606.9|15608.4|15607.3|15606.3|15605.6|182
1737354000000|2025-01-20 06:20:00|15607.7|15607|15605.7|15605|15608.9|15608.2|15605|15604.3|132
1737354300000|2025-01-20 06:25:00|15606|15605.3|15608|15607.3|15608.3|15607.6|15605.6|15604.9|108
1737354600000|2025-01-20 06:30:00|15608.2|15607.5|15609.6|15608.9|15611.5|15610.8|15605.5|15604.8|162
1737354900000|2025-01-20 06:35:00|15609.7|15609|15616.1|15615.4|15616.9|15616.2|15607.2|15606.5|235
1737355200000|2025-01-20 06:40:00|15616.3|15615.6|15618.5|15617.8|15618.6|15617.9|15615|15614.3|107
1737355500000|2025-01-20 06:45:00|15618.1|15617.4|15618|15617.3|15619.5|15618.8|15611.9|15610.8|219
1737355800000|2025-01-20 06:50:00|15618.7|15618|15616.2|15615.5|15619.8|15619.1|15614.5|15613.5|253
1737356100000|2025-01-20 06:55:00|15616.3|15615.6|15620.1|15619.4|15620.4|15619.7|15614.4|15612.9|260
1737356400000|2025-01-20 07:00:00|15620.2|15619.5|15626.1|15625.4|15627.3|15626.6|15619.9|15618|386
1737356700000|2025-01-20 07:05:00|15625.9|15625.2|15624.6|15623.9|15628.7|15628|15624.3|15623.6|287
1737357000000|2025-01-20 07:10:00|15624.4|15623.7|15625.3|15624.6|15626.3|15625.6|15620.5|15619.8|202
1737357300000|2025-01-20 07:15:00|15625.4|15624.7|15622.6|15621.9|15625.4|15624.7|15620.3|15619.6|203
1737357600000|2025-01-20 07:20:00|15622.5|15621.8|15619.2|15618.5|15623.8|15623.1|15616.2|15615.5|235
1737357900000|2025-01-20 07:25:00|15619.3|15618.6|15620.2|15619.5|15621.8|15621.1|15618|15617.3|207
1737358200000|2025-01-20 07:30:00|15620.3|15619.6|15610.6|15609.9|15620.9|15620.2|15609.2|15608.5|233
1737358500000|2025-01-20 07:35:00|15610.1|15609.4|15611.6|15610.9|15612.8|15612.1|15609.2|15608.5|215
1737358800000|2025-01-20 07:40:00|15611.8|15611.1|15600.8|15600.1|15611.8|15611.1|15600.6|15599.9|272
1737359100000|2025-01-20 07:45:00|15600.7|15600|15602.1|15601.4|15602.9|15602.2|15596.7|15596|223
1737359400000|2025-01-20 07:50:00|15601.8|15601.1|15602.3|15601.6|15604.8|15604.1|15599.6|15598.9|211
1737359700000|2025-01-20 07:55:00|15602.1|15601.4|15599.7|15599|15606.1|15605.4|15599.4|15598.6|218
1737360000000|2025-01-20 08:00:00|15599.6|15598.9|15601.1|15600.4|15604.6|15603.9|15596.1|15594.4|422
1737360300000|2025-01-20 08:05:00|15601.4|15600.7|15608|15607.3|15609.8|15608.8|15601.4|15600.7|291
1737360600000|2025-01-20 08:10:00|15608.1|15607.4|15611.7|15611|15611.9|15611.1|15606.8|15606.1|243
1737360900000|2025-01-20 08:15:00|15611.9|15610.3|15616|15615.3|15617|15615.7|15606.6|15605.8|244
1737361200000|2025-01-20 08:20:00|15616.1|15615.4|15614.7|15614|15616.8|15615.9|15611.6|15610.9|225
1737361500000|2025-01-20 08:25:00|15614.4|15613.7|15616|15615.3|15618.8|15618.1|15614.2|15613.5|261
1737361800000|2025-01-20 08:30:00|15616.2|15615.5|15612.8|15612.1|15616.9|15616.2|15612.7|15612|145
1737362100000|2025-01-20 08:35:00|15612.9|15612.2|15602.2|15601.5|15612.9|15612.2|15602.1|15601.4|240
1737362400000|2025-01-20 08:40:00|15602.1|15601.4|15604|15603.3|15605.1|15604.4|15600.2|15599.5|382
1737362700000|2025-01-20 08:45:00|15603.9|15603.2|15609.4|15608.7|15610|15609.3|15602.8|15602.1|268
1737363000000|2025-01-20 08:50:00|15609.5|15608.8|15614.6|15613.9|15615.8|15615.1|15608.3|15607.3|193
1737363300000|2025-01-20 08:55:00|15615.5|15614.8|15615.9|15615.2|15618.2|15617.5|15614.3|15613.6|230
1737363600000|2025-01-20 09:00:00|15615.8|15615.1|15618.4|15617.7|15622.3|15621.6|15613.8|15613.1|342
1737363900000|2025-01-20 09:05:00|15618.8|15618.1|15619.6|15618.9|15621.2|15620.5|15616.8|15616.1|298
1737364200000|2025-01-20 09:10:00|15619.8|15619.1|15624.4|15623.7|15624.5|15623.8|15619.3|15618.6|294
1737364500000|2025-01-20 09:15:00|15624.8|15624.1|15627.7|15627|15628.9|15628.2|15623.9|15623.2|229
1737364800000|2025-01-20 09:20:00|15628|15627.3|15629.8|15629.1|15630.4|15629.5|15626.1|15625.4|147
1737365100000|2025-01-20 09:25:00|15629.9|15629.2|15622.9|15622.2|15629.9|15629.2|15622.3|15621.6|156
1737365400000|2025-01-20 09:30:00|15623|15622.3|15633.9|15633.2|15634.8|15633.8|15622.1|15621.4|240
1737365700000|2025-01-20 09:35:00|15633.7|15633|15635.3|15634.6|15636.8|15636.1|15631.8|15630.6|247
1737366000000|2025-01-20 09:40:00|15636.2|15635.5|15630.1|15629.4|15636.4|15635.7|15629.3|15628.6|218
1737366300000|2025-01-20 09:45:00|15629.8|15629.1|15629|15628.3|15633.1|15632.4|15628.8|15628.1|168
1737366600000|2025-01-20 09:50:00|15629.1|15628.4|15631.2|15630.5|15631.4|15630.7|15627|15626.3|200
1737366900000|2025-01-20 09:55:00|15631.3|15630.6|15628.7|15628|15631.9|15631.2|15627.3|15626.6|207
1737367200000|2025-01-20 10:00:00|15628.6|15627.9|15627.5|15626.8|15628.7|15628|15625.2|15624.5|251
1737367500000|2025-01-20 10:05:00|15627.6|15626.9|15625.1|15624.4|15628.8|15628.1|15624.8|15624.1|214
1737367800000|2025-01-20 10:10:00|15625|15624.3|15624.3|15623.6|15627.3|15626.6|15623.7|15623|125
1737368100000|2025-01-20 10:15:00|15624.2|15623.5|15627.4|15626.7|15629|15628.3|15623.8|15623.1|162
1737368400000|2025-01-20 10:20:00|15627.6|15626.9|15627.5|15626.8|15629.9|15629.2|15627.3|15626.6|149
1737368700000|2025-01-20 10:25:00|15627.4|15626.7|15635.5|15633.6|15637.3|15636.6|15627.2|15626.5|251
1737369000000|2025-01-20 10:30:00|15635.4|15633.7|15631.1|15630.4|15636.6|15635.7|15630.4|15629.7|198
1737369300000|2025-01-20 10:35:00|15631.3|15630.6|15635.9|15635.2|15636.1|15635.4|15631|15630.3|124
1737369600000|2025-01-20 10:40:00|15636|15635.3|15636.3|15635.6|15638.3|15637.3|15635.3|15634.6|113
1737369900000|2025-01-20 10:45:00|15636.9|15636.2|15637.8|15637.1|15638.1|15637.4|15635.8|15635.1|136
1737370200000|2025-01-20 10:50:00|15637.7|15637|15639.3|15638.6|15640.2|15639.5|15637.4|15636.7|111
1737370500000|2025-01-20 10:55:00|15639.2|15638.5|15637.7|15637|15641|15640.3|15637.4|15636.7|134
1737370800000|2025-01-20 11:00:00|15637.5|15636.8|15637.2|15636.5|15638.4|15637.6|15635.5|15634.8|131
1737371100000|2025-01-20 11:05:00|15637.1|15636.4|15641.6|15640.9|15643.5|15642.8|15637.1|15636.4|125
1737371400000|2025-01-20 11:10:00|15641.8|15641.1|15641.1|15640.4|15646.3|15645.6|15640.3|15639.6|188
1737371700000|2025-01-20 11:15:00|15641.5|15640.8|15638|15637.3|15641.5|15640.8|15636.9|15636.2|154
1737372000000|2025-01-20 11:20:00|15637.4|15636.7|15633|15632.3|15638.1|15637.4|15632.3|15631.6|210
1737372300000|2025-01-20 11:25:00|15633.1|15632.4|15635.1|15634.4|15636.2|15635.5|15632.7|15632|147
1737372600000|2025-01-20 11:30:00|15635.9|15635.2|15636.3|15635.6|15639.5|15638.8|15635.9|15635.2|150
1737372900000|2025-01-20 11:35:00|15636.4|15635.7|15637.6|15636.9|15638.4|15637.7|15635.9|15635.2|105
1737373200000|2025-01-20 11:40:00|15637.5|15636.8|15643.6|15642.9|15644.3|15643.6|15636.9|15636.2|155
1737373500000|2025-01-20 11:45:00|15643.7|15643|15639.1|15637.4|15644|15643|15638|15636.2|221
1737373800000|2025-01-20 11:50:00|15639|15637.5|15641.7|15641|15641.9|15641.2|15638.4|15637.3|121
1737374100000|2025-01-20 11:55:00|15642|15641.3|15635|15634.3|15642.2|15641.5|15634.9|15634.2|174
1737374400000|2025-01-20 12:00:00|15634.9|15634.2|15629.9|15629.2|15635.6|15634.4|15629.7|15629|235
1737374700000|2025-01-20 12:05:00|15629.7|15629|15631.7|15631|15631.8|15631.1|15628.7|15628|133
1737375000000|2025-01-20 12:10:00|15631.3|15630.6|15635.1|15634.4|15635.3|15634.6|15630.9|15630.2|124
1737375300000|2025-01-20 12:15:00|15635|15634.3|15635.8|15635.1|15639.8|15639.1|15634.9|15634.2|208
1737375600000|2025-01-20 12:20:00|15636|15635.3|15640.8|15640.1|15640.8|15640.1|15635.8|15635.1|123
1737375900000|2025-01-20 12:25:00|15641|15640.3|15644.6|15643.9|15646.2|15645.5|15638|15637.3|270
1737376200000|2025-01-20 12:30:00|15644.5|15643.8|15634.2|15633.5|15645.9|15645.2|15633.4|15632.7|237
1737376500000|2025-01-20 12:35:00|15634.1|15633.4|15636.4|15635.7|15637.4|15636.7|15633.6|15632.9|164
1737376800000|2025-01-20 12:40:00|15636.2|15635.5|15636|15635.3|15637.9|15637.2|15633.5|15632.8|194
1737377100000|2025-01-20 12:45:00|15636.5|15635.8|15639.4|15638.7|15645.8|15645.1|15635.8|15635.1|289
1737377400000|2025-01-20 12:50:00|15639.6|15638.9|15639.6|15638.9|15642|15641.3|15638.3|15637.6|236
1737377700000|2025-01-20 12:55:00|15639.5|15638.8|15638|15637.3|15641.9|15641.2|15637.8|15637.1|236
1737378000000|2025-01-20 13:00:00|15638.5|15637.8|15640.9|15640.2|15641.2|15640.5|15634.6|15633.9|245
1737378300000|2025-01-20 13:05:00|15641|15640.3|15642|15641.3|15643.6|15642.9|15638.7|15638|171
1737378600000|2025-01-20 13:10:00|15642.3|15641.6|15642.1|15641.4|15644.7|15644|15640.7|15640|197
1737378900000|2025-01-20 13:15:00|15642.2|15641.5|15641.7|15641|15642.4|15641.7|15639.3|15638.6|175
1737379200000|2025-01-20 13:20:00|15641.8|15641.1|15641.7|15641|15643.6|15642.9|15640.2|15639.5|169
1737379500000|2025-01-20 13:25:00|15642.1|15641.4|15642.3|15641.6|15642.8|15642.1|15639.4|15638.7|237
1737379800000|2025-01-20 13:30:00|15642.2|15641.5|15589.9|15587.3|15647.3|15646.6|15584.3|15581.8|1827
1737380100000|2025-01-20 13:35:00|15590.2|15587.9|15604.5|15602.2|15615.1|15613|15589.4|15587|1495
1737380400000|2025-01-20 13:40:00|15605.1|15603|15595.4|15594.7|15610|15608|15591.5|15590.1|1241
1737380700000|2025-01-20 13:45:00|15594.4|15593.7|15582|15581|15597.4|15596.1|15578.3|15577.3|993
1737381000000|2025-01-20 13:50:00|15581.7|15580.2|15582.3|15580.5|15586.8|15585.2|15574.5|15573.1|934
1737381300000|2025-01-20 13:55:00|15582.2|15580.6|15573.4|15571.8|15584.1|15583.1|15572.8|15571.7|883
1737381600000|2025-01-20 14:00:00|15573.2|15572.2|15561.1|15560.4|15576.1|15575.4|15555.4|15554.7|970
1737381900000|2025-01-20 14:05:00|15561|15560.3|15583.2|15581|15584.1|15582.6|15558.4|15557.4|972
1737382200000|2025-01-20 14:10:00|15583.7|15581.2|15581.2|15580.5|15592.3|15591|15580.3|15579.6|694
1737382500000|2025-01-20 14:15:00|15581.4|15580.7|15579.9|15579.2|15581.4|15580.7|15570|15569.3|576
1737382800000|2025-01-20 14:20:00|15580.4|15579.7|15561.3|15560.6|15580.6|15579.9|15559.4|15558.7|761
1737383100000|2025-01-20 14:25:00|15561.2|15560.5|15562.8|15562.1|15565.9|15565.2|15556.9|15556.2|615
1737383400000|2025-01-20 14:30:00|15562.6|15561.9|15552.4|15551.7|15570.3|15569.6|15552.4|15551.7|703
1737383700000|2025-01-20 14:35:00|15553|15552.3|15568.8|15568.1|15569.9|15569.2|15552.7|15552|689
1737384000000|2025-01-20 14:40:00|15569|15568.3|15543.1|15542.1|15571.2|15570.5|15542.1|15540.2|1269
1737384300000|2025-01-20 14:45:00|15543|15542.3|15548.2|15547.5|15554.9|15554.2|15542.6|15541.5|888
1737384600000|2025-01-20 14:50:00|15548.3|15547.6|15549.4|15548.7|15556|15554.9|15544.8|15543.8|784
1737384900000|2025-01-20 14:55:00|15549.3|15548.6|15555.3|15554.6|15561.7|15561|15545.4|15544.7|746
1737385200000|2025-01-20 15:00:00|15555.4|15554.7|15566.2|15565.5|15569.3|15567.8|15553.3|15552.6|737
1737385500000|2025-01-20 15:05:00|15566.1|15565.4|15564.1|15563.4|15573.7|15573|15561.1|15560.4|656
1737385800000|2025-01-20 15:10:00|15564|15563.3|15563.4|15562.7|15564.4|15563.5|15557.9|15556.8|545
1737386100000|2025-01-20 15:15:00|15562.8|15562.1|15568.1|15567.4|15577.2|15576.5|15561.5|15560.8|531
1737386400000|2025-01-20 15:20:00|15567.8|15567.1|15567.4|15566.7|15569.2|15568.5|15560.8|15560.1|623
1737386700000|2025-01-20 15:25:00|15567.2|15566.5|15579.3|15578.6|15584.2|15583.5|15566.1|15565.4|584
1737387000000|2025-01-20 15:30:00|15580.1|15579.4|15578.2|15577.5|15584.7|15584|15573.9|15573.2|555
1737387300000|2025-01-20 15:35:00|15578.1|15577.4|15579.5|15578.8|15586.2|15584.8|15574.5|15573.8|753
1737387600000|2025-01-20 15:40:00|15579.6|15578.9|15585.6|15584.1|15585.7|15585|15579.5|15578.8|652
1737387900000|2025-01-20 15:45:00|15585.3|15584.3|15585.8|15585.1|15593.5|15592.7|15585.1|15584.1|571
1737388200000|2025-01-20 15:50:00|15586.3|15585.6|15569.8|15569.1|15587.8|15586.8|15569.2|15568.5|500
1737388500000|2025-01-20 15:55:00|15568.9|15568.2|15569.5|15568.8|15569.7|15569|15562.8|15562.1|460
1737388800000|2025-01-20 16:00:00|15569.4|15568.7|15566.4|15565.7|15572.9|15572.2|15562.5|15561.8|552
1737389100000|2025-01-20 16:05:00|15566.3|15565.6|15566|15565.3|15570.4|15569.7|15564.9|15564.2|382
1737389400000|2025-01-20 16:10:00|15566.2|15565.5|15569.6|15568.9|15570.3|15569.6|15563.6|15562.9|506
1737389700000|2025-01-20 16:15:00|15569.5|15568.8|15565.4|15564.7|15572.7|15572|15565.3|15564.6|412
1737390000000|2025-01-20 16:20:00|15565.3|15564.6|15566.3|15565.6|15570.1|15569.4|15564.8|15564.1|333
1737390300000|2025-01-20 16:25:00|15566.2|15565.5|15567|15566.3|15569.4|15568.1|15564.9|15564.2|295
1737390600000|2025-01-20 16:30:00|15567.3|15566.6|15565|15564.3|15568.8|15568.1|15561.2|15560|211
1737390900000|2025-01-20 16:35:00|15564.8|15564.1|15567.2|15566.5|15570.9|15570.2|15564.3|15563.6|213
1737391200000|2025-01-20 16:40:00|15567.5|15566.8|15565.2|15564.5|15569.5|15568|15562.6|15561.9|165
1737391500000|2025-01-20 16:45:00|15565.5|15564.8|15564.1|15562.1|15566.1|15565.4|15562.3|15561.4|135
1737391800000|2025-01-20 16:50:00|15563.1|15561.3|15566.5|15565.8|15566.7|15566|15560.4|15559.7|115
1737392100000|2025-01-20 16:55:00|15566|15565.3|15569|15568.3|15570.1|15569.4|15565.4|15564.7|113
1737392400000|2025-01-20 17:00:00|15568.9|15568.2|15580.5|15579.8|15581|15580.1|15568.9|15568.2|331
1737392700000|2025-01-20 17:05:00|15580.8|15580.1|15584.3|15582.6|15584.8|15583.1|15577.1|15575.3|195
1737393000000|2025-01-20 17:10:00|15584.2|15582.4|15594.6|15593.9|15596.8|15595|15583.3|15582|403
1737393300000|2025-01-20 17:15:00|15594.5|15592.7|15585.6|15584.9|15595.6|15594.5|15574.9|15572.6|264
1737393600000|2025-01-20 17:20:00|15586.9|15586.2|15589.7|15587.7|15593|15592.3|15572.8|15570.3|406
1737393900000|2025-01-20 17:25:00|15590.1|15587.8|15588.5|15586.9|15607.1|15605.5|15582.5|15581.1|1037
1737394200000|2025-01-20 17:30:00|15588.9|15587.2|15574.6|15572.7|15590.5|15588.5|15574.1|15572.3|613
1737394500000|2025-01-20 17:35:00|15573.1|15571.5|15570.2|15568.7|15581.7|15580.3|15563.9|15563|533
1737394800000|2025-01-20 17:40:00|15570.7|15568.6|15578.8|15577.3|15582.8|15581.5|15570.1|15568.6|654
1737395100000|2025-01-20 17:45:00|15578.9|15577.1|15584|15582.5|15586.3|15585.4|15578.3|15576|294
1737395400000|2025-01-20 17:50:00|15583.8|15582.8|15580.1|15579.4|15584.5|15583|15576|15574.3|342
1737395700000|2025-01-20 17:55:00|15580|15579.3|15583.6|15582.6|15587.5|15585.7|15580|15579.3|345
1737396000000|2025-01-20 18:00:00|15583.5|15582.5|15583.5|15582.5|15585.2|15583.9|15580.8|15578.7|329
1737396300000|2025-01-20 18:05:00|15583.6|15582.1|15582.9|15581.4|15583.9|15582.5|15582.6|15581.4|134
1737396600000|2025-01-20 18:10:00|15582.6|15581.1|15583.7|15582.1|15583.8|15582.4|15582|15580.7|147
1737396900000|2025-01-20 18:15:00|15583.3|15582.3|15586.6|15585.1|15586.6|15585.9|15583.3|15582|182
1737397200000|2025-01-20 18:20:00|15586.5|15585|15589|15587.4|15590.7|15589.3|15586.5|15585|128
1737397500000|2025-01-20 18:25:00|15589.1|15587.3|15586.6|15584.8|15589.4|15587.6|15586.2|15584.4|133
1737397800000|2025-01-20 18:30:00|15586.8|15584.2|15582.8|15580.6|15586.8|15584.2|15581.9|15579.7|193
1737398100000|2025-01-20 18:35:00|15582.7|15580.2|15581.6|15580.1|15584.6|15583|15581|15579|249
1737398400000|2025-01-20 18:40:00|15581.3|15580.3|15581.5|15579|15582.7|15580.5|15579.4|15578.2|230
1737398700000|2025-01-20 18:45:00|15581.8|15579.3|15581.3|15579.1|15582.4|15581.1|15579.8|15578.8|226
1737399000000|2025-01-20 18:50:00|15581.8|15579.2|15578.2|15577.2|15582.6|15581.4|15578.2|15576.9|214
1737399300000|2025-01-20 18:55:00|15578.4|15576.9|15570.2|15569.2|15578.4|15577.4|15570.2|15568.8|274
1737399600000|2025-01-20 19:00:00|15570|15569.3|15574.4|15573.7|15576.6|15575.1|15569.8|15568.6|187
1737399900000|2025-01-20 19:05:00|15575.1|15573.2|15575.5|15573.5|15577.8|15575.6|15574.5|15573|129
1737400200000|2025-01-20 19:10:00|15575.6|15573.6|15576|15574.3|15577.1|15575.1|15574.5|15572.5|190
1737400500000|2025-01-20 19:15:00|15576.2|15573.9|15576.4|15574.7|15576.9|15574.9|15575.2|15573.1|110
1737400800000|2025-01-20 19:20:00|15576.3|15574.8|15577.1|15575.3|15577.8|15576|15576.2|15574.4|161
1737401100000|2025-01-20 19:25:00|15577|15575.1|15575.9|15573.8|15577.7|15576|15575.8|15573.8|236
1737401400000|2025-01-20 19:30:00|15575.8|15574.2|15576.9|15575.1|15578.2|15577.2|15574.8|15573.2|170
1737401700000|2025-01-20 19:35:00|15576.7|15575.2|15576.9|15575.2|15577.3|15575.6|15576.7|15575.1|53
1737402000000|2025-01-20 19:40:00|15577.2|15575.5|15576.2|15574.5|15577.5|15575.8|15572.8|15571.1|263
1737402300000|2025-01-20 19:45:00|15576.1|15574.6|15562.8|15560.8|15576.2|15574.6|15560.5|15559.3|315
1737402600000|2025-01-20 19:50:00|15562.5|15560.5|15561.3|15560.6|15564.2|15563.1|15560.1|15559.1|228
1737402900000|2025-01-20 19:55:00|15561.4|15560.7|15564.3|15563.6|15568.6|15566.8|15561|15560.3|218
1737403200000|2025-01-20 20:00:00|15565|15564.3|15556.5|15555.8|15565|15564.3|15556.3|15555.6|190
1737403500000|2025-01-20 20:05:00|15556.4|15555.7|15556.1|15555.4|15557.9|15557.2|15554.4|15553.7|183
1737403800000|2025-01-20 20:10:00|15556.2|15555.5|15552|15551.3|15557.4|15556.7|15550|15548.8|223
1737404100000|2025-01-20 20:15:00|15552.3|15551|15561|15560.3|15561.9|15560.9|15552.2|15551|278
1737404400000|2025-01-20 20:20:00|15560.9|15560.2|15558.8|15557.1|15561.5|15560.8|15557.5|15556.7|165
1737404700000|2025-01-20 20:25:00|15558.4|15557|15562.1|15560.5|15562.8|15561.3|15558.4|15556.7|184
1737405000000|2025-01-20 20:30:00|15562.4|15560.8|15558.9|15557.9|15563.2|15561.8|15558.9|15557.6|129
1737405300000|2025-01-20 20:35:00|15559.1|15558.4|15555.2|15553.7|15559.9|15559.2|15553.6|15552.6|232
1737405600000|2025-01-20 20:40:00|15555.5|15554|15563.4|15561.8|15564.3|15562.5|15555.3|15554|150
1737405900000|2025-01-20 20:45:00|15563.7|15561.5|15563.7|15561.3|15564.4|15561.9|15562.4|15560|192
1737406200000|2025-01-20 20:50:00|15563.6|15561.2|15562|15560|15563.6|15561.2|15561.8|15559.9|324
1737406500000|2025-01-20 20:55:00|15561.9|15560.1|15562.5|15559.9|15563.4|15561.5|15561.9|15559.6|244
1737406800000|2025-01-20 21:00:00|15562.1|15560.4|15567.9|15566.9|15567.9|15566.9|15562.1|15560.4|270
1737407100000|2025-01-20 21:05:00|15568.3|15567.6|15563.7|15562.7|15570.2|15568.5|15562.9|15561.8|197
1737407400000|2025-01-20 21:10:00|15564.3|15562.3|15551.9|15550.9|15564.8|15562.9|15551.8|15550.9|477
1737407700000|2025-01-20 21:15:00|15551.8|15550.8|15563.1|15562.1|15564.2|15562.9|15551.8|15550.6|422
1737408000000|2025-01-20 21:20:00|15563.3|15561.6|15564.4|15562.9|15565.9|15564.3|15563.1|15561.6|228
1737408300000|2025-01-20 21:25:00|15564.9|15561.7|15564.4|15561.9|15565.3|15562.5|15564.1|15561.5|323
1737408600000|2025-01-20 21:30:00|15564.7|15562|15570.7|15568.5|15571.1|15568.5|15563.8|15561.3|436
1737408900000|2025-01-20 21:35:00|15570.1|15569.1|15570.4|15568|15573.6|15571.5|15570.1|15567.9|455
1737409200000|2025-01-20 21:40:00|15571.7|15569.5|15569.6|15565.5|15573.4|15570.5|15567.5|15564.8|343
1737409500000|2025-01-20 21:45:00|15569.7|15565.6|15568.3|15565.1|15569.9|15566.8|15567.7|15563.8|344
1737409800000|2025-01-20 21:50:00|15568.5|15565|15561.3|15558.9|15570.1|15567.2|15561|15558.3|604
1737410100000|2025-01-20 21:55:00|15561.5|15558.1|15564.3|15557.3|15569.4|15562.7|15560.5|15557.1|953
1737410400000|2025-01-20 22:00:00|15560|15553|15560|15553|15560|15553|15560|15553|1
1737410700000|2025-01-20 22:05:00|15566|15559|15566|15559|15566|15559|15566|15559|1
1737411000000|2025-01-20 22:10:00|15567.1|15560.1|15567|15560|15567.1|15560.1|15566.2|15559.2|19
1737411300000|2025-01-20 22:15:00|15566.9|15559.9|15567|15560|15567|15560|15566.2|15559.2|47
1737411600000|2025-01-20 22:20:00|15567.1|15560.1|15566.8|15559.8|15567.1|15560.1|15566|15559|5
1737411900000|2025-01-20 22:25:00|15570.1|15563.1|15567.2|15560.2|15570.5|15563.5|15563.6|15556.6|21
1737412200000|2025-01-20 22:30:00|15567.9|15560.9|15568.9|15561.9|15569.4|15562.4|15567.8|15560.8|21
1737412500000|2025-01-20 22:35:00|15570.3|15563.3|15569.3|15562.3|15570.9|15563.9|15569.3|15562.3|77
1737412800000|2025-01-20 22:40:00|15569.1|15562.1|15569|15562|15570.9|15563.9|15568.9|15561.9|118
1737413100000|2025-01-20 22:45:00|15569.1|15562.1|15568.1|15561.1|15570|15563|15567.9|15560.9|63
1737413400000|2025-01-20 22:50:00|15568|15561|15567.7|15560.7|15568.3|15561.3|15567.4|15560.4|48
1737413700000|2025-01-20 22:55:00|15567.8|15560.8|15569.1|15562.1|15569.3|15562.3|15567.6|15560.6|61
1737414000000|2025-01-20 23:00:00|15564.6|15557.6|15560|15555.8|15569.1|15563.1|15560|15554.5|226
1737414300000|2025-01-20 23:05:00|15559.5|15556.3|15547.7|15545.1|15563.1|15561|15546.8|15544.3|184
1737414600000|2025-01-20 23:10:00|15548.1|15545.5|15542.9|15541.1|15550.3|15547.7|15542.1|15540.1|202
1737414900000|2025-01-20 23:15:00|15543|15541.3|15534.5|15533.8|15545.2|15544|15533.2|15531.1|385
1737415200000|2025-01-20 23:20:00|15534.7|15534|15542.3|15540.7|15543.1|15541.6|15534.4|15533.3|357
1737415500000|2025-01-20 23:25:00|15542.5|15540.8|15547.3|15546.3|15549.2|15547.3|15541.5|15540.1|309
1737415800000|2025-01-20 23:30:00|15547.2|15545.6|15544.3|15542.3|15550.3|15548.9|15543.9|15541.8|377
1737416100000|2025-01-20 23:35:00|15545.3|15543.3|15548.3|15546.8|15552.6|15550.6|15538.1|15536.9|379
1737416400000|2025-01-20 23:40:00|15548.2|15547.2|15528.5|15526.9|15548.2|15547.2|15528.5|15526.9|548
1737416700000|2025-01-20 23:45:00|15528.6|15527|15526.4|15524.6|15539.7|15538.9|15526.3|15524.4|530
1737417000000|2025-01-20 23:50:00|15526.5|15524.7|15520.5|15518.9|15528.8|15527|15517.2|15516.5|369
1737417300000|2025-01-20 23:55:00|15520.4|15518.8|15528.1|15527.4|15531.1|15529.9|15519.6|15518|372
1737417600000|2025-01-21 00:00:00|15528.3|15527.6|15509.1|15508.4|15529.7|15529|15507.7|15506.9|569
1737417900000|2025-01-21 00:05:00|15509.3|15508.6|15508|15507|15510.4|15509.6|15506.5|15505.2|524
1737418200000|2025-01-21 00:10:00|15507.9|15506.9|15502.9|15502.2|15512.8|15511.7|15501.8|15501.1|414
1737418500000|2025-01-21 00:15:00|15502.7|15502|15506.1|15504.6|15507.5|15506.8|15501.2|15500.5|584
1737418800000|2025-01-21 00:20:00|15506|15504.5|15508.1|15507.4|15509.5|15508.8|15490.6|15489.9|566
1737419100000|2025-01-21 00:25:00|15507.9|15507.2|15516.6|15515.9|15518|15517.3|15507.9|15507.2|510
1737419400000|2025-01-21 00:30:00|15516.5|15515.8|15516.4|15515.7|15522.8|15522.1|15512.4|15511.7|544
1737419700000|2025-01-21 00:35:00|15516.9|15516.2|15528.7|15528|15529.8|15529.1|15516.9|15516.2|347
1737420000000|2025-01-21 00:40:00|15528.6|15527.9|15518.9|15518.2|15528.8|15528.1|15518.6|15517.9|375
1737420300000|2025-01-21 00:45:00|15519.3|15518.6|15520.7|15520|15521.4|15520.7|15511.8|15511.1|424
1737420600000|2025-01-21 00:50:00|15520.5|15519.8|15614.6|15609.3|15614.6|15609.3|15520.3|15519.6|1731
1737420900000|2025-01-21 00:55:00|15614.7|15609.7|15603.5|15601.6|15625.4|15622.4|15591.7|15589.3|1458
1737421200000|2025-01-21 01:00:00|15603.4|15601.4|15603.1|15601.5|15613.7|15612.1|15587.2|15586.2|1006
1737421500000|2025-01-21 01:05:00|15602.7|15601.7|15609.6|15607.6|15620.6|15618.8|15589|15587.8|1055
1737421800000|2025-01-21 01:10:00|15609.4|15607.7|15587.5|15585.7|15609.5|15607.9|15581.7|15579.8|1099
1737422100000|2025-01-21 01:15:00|15588.8|15586.9|15586.3|15584.7|15596.1|15594.5|15582.7|15580.7|923
1737422400000|2025-01-21 01:20:00|15586.4|15584.6|15578.1|15577.4|15587.9|15586.3|15577.4|15576.7|851
1737422700000|2025-01-21 01:25:00|15578|15577.3|15564.3|15562.6|15591.8|15591.1|15561.9|15560.5|1102
1737423000000|2025-01-21 01:30:00|15564.4|15561.8|15574.1|15573.4|15576.5|15575.8|15561.4|15559.7|819
1737423300000|2025-01-21 01:35:00|15574|15573.3|15577.5|15576.8|15580.6|15579.6|15559.7|15558.4|714
1737423600000|2025-01-21 01:40:00|15577.4|15576.7|15575.4|15573.7|15578.3|15576.7|15567.6|15566.5|609
1737423900000|2025-01-21 01:45:00|15574.8|15573.1|15555|15554.3|15574.8|15573.4|15554.4|15553.5|511
1737424200000|2025-01-21 01:50:00|15554.9|15554.2|15559.9|15559.2|15563|15561.5|15548.3|15547.6|632
1737424500000|2025-01-21 01:55:00|15560.2|15559.5|15554.8|15554.1|15560.5|15559.8|15547.1|15546.4|530
1737424800000|2025-01-21 02:00:00|15555.4|15553.9|15531.6|15530.9|15558.6|15557.9|15529|15528.3|685
1737425100000|2025-01-21 02:05:00|15531.4|15530.7|15528.2|15526.7|15538.8|15536.8|15523.2|15522.5|616
1737425400000|2025-01-21 02:10:00|15528|15526.3|15540.3|15539.3|15542.4|15540.3|15527|15526.3|524
1737425700000|2025-01-21 02:15:00|15540.7|15539.1|15522.2|15521.5|15547.6|15543.6|15519.5|15518.2|570
1737426000000|2025-01-21 02:20:00|15522.3|15521.6|15521.6|15520.1|15528|15526.6|15517|15516|622
1737426300000|2025-01-21 02:25:00|15521.2|15520.2|15514|15513|15525|15523.3|15512|15510.8|469
1737426600000|2025-01-21 02:30:00|15511.6|15510.6|15510.9|15509.3|15525.4|15521.4|15507.1|15505.8|546
1737426900000|2025-01-21 02:35:00|15512.2|15510.6|15507.4|15506.4|15516.9|15515.8|15505.2|15504.2|425
1737427200000|2025-01-21 02:40:00|15507|15506|15508.3|15506|15513.3|15512.3|15498.2|15497.5|566
1737427500000|2025-01-21 02:45:00|15508.4|15505.9|15510.7|15510|15513|15512.3|15495.6|15494.9|636
1737427800000|2025-01-21 02:50:00|15510.8|15510.1|15517.5|15516.8|15517.8|15517.1|15510.1|15509.4|417
1737428100000|2025-01-21 02:55:00|15517.1|15516.4|15514.5|15513.5|15517.7|15517|15499.5|15498.8|482
1737428400000|2025-01-21 03:00:00|15514.4|15513.4|15514.9|15514.2|15516.6|15515.9|15501.2|15500.5|496
1737428700000|2025-01-21 03:05:00|15514.4|15513.7|15514.2|15513.5|15524.9|15524.2|15507.9|15507.2|509
1737429000000|2025-01-21 03:10:00|15514.4|15513.7|15480|15479.3|15514.4|15513.7|15479.4|15478.7|695
1737429300000|2025-01-21 03:15:00|15480.5|15479.8|15482.6|15481.9|15486.1|15485.4|15478.3|15477.5|626
1737429600000|2025-01-21 03:20:00|15483.2|15482.5|15488.5|15487.8|15489.9|15489.2|15477.9|15477.2|487
1737429900000|2025-01-21 03:25:00|15488.8|15488.1|15496.9|15494.8|15497.8|15495.4|15487|15486.3|353
1737430200000|2025-01-21 03:30:00|15496.7|15494.6|15502.2|15501.5|15508.3|15507.6|15485.3|15483.9|456
1737430500000|2025-01-21 03:35:00|15502.3|15501.6|15504.6|15503.9|15513.4|15512.3|15499.8|15499.1|309
1737430800000|2025-01-21 03:40:00|15505|15503.5|15507.9|15506.9|15513.2|15512.5|15504.7|15503.5|241
1737431100000|2025-01-21 03:45:00|15508.8|15505.9|15514.6|15513|15515.1|15513.5|15501.7|15499.3|505
1737431400000|2025-01-21 03:50:00|15513.5|15511.9|15513|15510.8|15514.6|15512.6|15509.5|15507.1|344
1737431700000|2025-01-21 03:55:00|15512.9|15510.7|15519.5|15517.9|15523|15519.8|15508.6|15506.6|532
1737432000000|2025-01-21 04:00:00|15519.2|15518.5|15509.1|15508.4|15519.6|15518.9|15507|15506.3|321
1737432300000|2025-01-21 04:05:00|15509.3|15508.6|15512.1|15511.4|15514.7|15514|15506.7|15506|229
1737432600000|2025-01-21 04:10:00|15512.2|15511.5|15506.3|15504.8|15518.3|15517.6|15503.3|15502.6|244
1737432900000|2025-01-21 04:15:00|15506.2|15504.7|15505.8|15505.1|15513|15511.5|15501.8|15501.1|254
1737433200000|2025-01-21 04:20:00|15505.9|15505.2|15499.2|15498.5|15506.6|15505.8|15498.6|15497.9|244
1737433500000|2025-01-21 04:25:00|15498.9|15498.2|15502.7|15501.7|15505.1|15503.8|15498.3|15497.3|242
1737433800000|2025-01-21 04:30:00|15502.8|15501.8|15504.4|15503.7|15504.7|15504|15496.4|15494.9|309
1737434100000|2025-01-21 04:35:00|15504.2|15503.5|15514.4|15513.4|15515.6|15514.5|15504.2|15503.5|305
1737434400000|2025-01-21 04:40:00|15514.2|15513.2|15513|15512.3|15516.1|15515.4|15509.3|15507.3|271
1737434700000|2025-01-21 04:45:00|15513.7|15511.9|15514.7|15512.9|15519.5|15517.3|15513.2|15511.4|338
1737435000000|2025-01-21 04:50:00|15514.5|15512.8|15505.6|15503.5|15514.9|15513.2|15503.6|15500.4|334
1737435300000|2025-01-21 04:55:00|15505.5|15503.7|15508|15506|15509.7|15508|15505.5|15503.7|311
1737435600000|2025-01-21 05:00:00|15507.3|15506.6|15505.6|15504.1|15509|15508.3|15501|15500.3|268
1737435900000|2025-01-21 05:05:00|15505.3|15504.3|15509.6|15508.9|15512.7|15512|15505.2|15504.3|247
1737436200000|2025-01-21 05:10:00|15509.7|15509|15513.7|15512.7|15513.9|15512.8|15509.6|15508.9|190
1737436500000|2025-01-21 05:15:00|15513.5|15512.8|15516|15515|15517.9|15516.7|15507.1|15505.6|352
1737436800000|2025-01-21 05:20:00|15516.1|15515.1|15516.7|15516|15517.1|15516.4|15510.1|15509.4|295
1737437100000|2025-01-21 05:25:00|15516.8|15516.1|15522.6|15521.9|15525.3|15524.3|15514.7|15514|389
1737437400000|2025-01-21 05:30:00|15522.7|15522|15523.4|15522.7|15528.4|15527.4|15521.9|15520.6|291
1737437700000|2025-01-21 05:35:00|15523.5|15522.8|15522.1|15521.4|15524|15523|15518.9|15518.2|250
1737438000000|2025-01-21 05:40:00|15522.2|15521.5|15521.4|15520.7|15527.9|15527.2|15521.4|15520.7|218
1737438300000|2025-01-21 05:45:00|15521.3|15520.6|15527.7|15527|15530.6|15529.9|15520.9|15520.2|200
1737438600000|2025-01-21 05:50:00|15527.8|15527.1|15522.8|15522.1|15529.4|15528.7|15521.8|15521.1|235
1737438900000|2025-01-21 05:55:00|15524.5|15523.8|15532|15531.3|15533.4|15532.7|15523.8|15523.1|338
1737439200000|2025-01-21 06:00:00|15532.6|15531.9|15536.7|15535.7|15539.7|15539|15532.6|15531.9|373
1737439500000|2025-01-21 06:05:00|15536.8|15535.8|15539.2|15538.2|15539.6|15538.8|15534.5|15533.8|283
1737439800000|2025-01-21 06:10:00|15539.3|15538.3|15541.5|15540.8|15544.4|15543.7|15539.2|15538.3|255
1737440100000|2025-01-21 06:15:00|15542.5|15541.8|15542.4|15540.7|15546.1|15545.4|15541.7|15540.6|379
1737440400000|2025-01-21 06:20:00|15542.3|15540.5|15544|15543.3|15545.7|15543.8|15540.4|15539.6|296
1737440700000|2025-01-21 06:25:00|15543.9|15543.2|15542|15541.3|15544|15543.3|15538|15537.3|252
1737441000000|2025-01-21 06:30:00|15542.5|15541.8|15548.8|15548.1|15549.6|15548.9|15542.5|15541.8|253
1737441300000|2025-01-21 06:35:00|15548.9|15548.2|15549.7|15549|15553.7|15553|15548.8|15548.1|258
1737441600000|2025-01-21 06:40:00|15549.4|15548.7|15548.4|15547.7|15552.6|15551.9|15548.4|15547.7|186
1737441900000|2025-01-21 06:45:00|15548.5|15547.8|15544.5|15543.8|15551.6|15550.9|15544.1|15543.4|197
1737442200000|2025-01-21 06:50:00|15544.3|15543.6|15553.7|15553|15553.8|15553.1|15544.3|15543.6|268
1737442500000|2025-01-21 06:55:00|15554.7|15554|15552.5|15551.8|15555.9|15555.2|15550.4|15549.7|234
1737442800000|2025-01-21 07:00:00|15552.3|15551.6|15555.1|15554.4|15557.8|15557.1|15551.1|15550.4|367
1737443100000|2025-01-21 07:05:00|15555|15554.3|15551|15550.3|15556.2|15555.5|15550.2|15549.5|415
1737443400000|2025-01-21 07:10:00|15551.1|15550.4|15551.3|15550.6|15556.2|15555.5|15550.2|15549.5|360
1737443700000|2025-01-21 07:15:00|15551.4|15550.7|15554.5|15553.8|15556.8|15556.1|15550.2|15549.5|286
1737444000000|2025-01-21 07:20:00|15554.7|15554|15556|15555.3|15558|15557.3|15553.1|15552|199
1737444300000|2025-01-21 07:25:00|15556.8|15556.1|15560.6|15559.9|15563.3|15562.6|15556.8|15556.1|397
1737444600000|2025-01-21 07:30:00|15560.7|15560|15553.3|15552.6|15563.1|15562.4|15551.6|15550.9|432
1737444900000|2025-01-21 07:35:00|15553.4|15552.7|15558.5|15557.8|15560.5|15559.8|15550.9|15550.2|363
1737445200000|2025-01-21 07:40:00|15558.6|15557.9|15559.4|15558.7|15563|15562.3|15558.6|15557.9|411
1737445500000|2025-01-21 07:45:00|15559.3|15557.7|15562.5|15561.8|15562.7|15562|15557.2|15556|450
1737445800000|2025-01-21 07:50:00|15562.6|15561.9|15565.8|15565.1|15570.3|15569.3|15562.6|15561.9|401
1737446100000|2025-01-21 07:55:00|15565.9|15565.2|15568.2|15567.5|15575.7|15575|15565.9|15565.2|472
1737446400000|2025-01-21 08:00:00|15568.1|15567.4|15571.7|15571|15576.6|15575.9|15565.5|15564.8|610
1737446700000|2025-01-21 08:05:00|15572.6|15571.9|15576.4|15574.8|15577.8|15576.8|15570.3|15569.6|432
1737447000000|2025-01-21 08:10:00|15576.5|15574.9|15568|15567.3|15576.8|15575.6|15566.9|15565.7|333
1737447300000|2025-01-21 08:15:00|15568.1|15567.4|15566.9|15566.2|15569.3|15568.6|15564.2|15563.5|271
1737447600000|2025-01-21 08:20:00|15567|15566.3|15572.1|15570.6|15572.1|15571|15566.4|15565.7|261
1737447900000|2025-01-21 08:25:00|15572|15570.5|15573.8|15573.1|15575.2|15574.5|15568.3|15567.6|340
1737448200000|2025-01-21 08:30:00|15574.3|15573.6|15572.7|15572|15574.3|15573.6|15568.4|15567.7|217
1737448500000|2025-01-21 08:35:00|15572.8|15572.1|15570.5|15569.8|15572.8|15572.1|15568.2|15567.5|252
1737448800000|2025-01-21 08:40:00|15570.4|15569.7|15571|15570.3|15575.9|15575.2|15570.3|15569.6|360
1737449100000|2025-01-21 08:45:00|15571.2|15570.5|15564.2|15563.5|15571.9|15571.2|15563.8|15563.1|374
1737449400000|2025-01-21 08:50:00|15564.1|15563.4|15566.5|15565.8|15567.2|15566.5|15561.9|15561.2|334
1737449700000|2025-01-21 08:55:00|15567|15566.3|15574.9|15574.2|15576.4|15575.7|15567|15566.3|362
1737450000000|2025-01-21 09:00:00|15574.8|15574.1|15586.7|15586|15589.4|15588.7|15572.4|15571.6|422
1737450300000|2025-01-21 09:05:00|15586.8|15586.1|15583.6|15582.9|15587.7|15586.6|15582.2|15581.5|379
1737450600000|2025-01-21 09:10:00|15583.7|15583|15586|15585.3|15586.6|15585.9|15581.1|15580.4|336
1737450900000|2025-01-21 09:15:00|15586.4|15585.7|15576.7|15576|15586.9|15586.2|15576|15575.3|405
1737451200000|2025-01-21 09:20:00|15576.6|15575.9|15578.1|15577.4|15578.1|15577.4|15571.1|15570.4|396
1737451500000|2025-01-21 09:25:00|15578.3|15577.6|15581.5|15580.8|15582.6|15581.9|15576.3|15575.6|313
1737451800000|2025-01-21 09:30:00|15581.9|15581.2|15588.7|15588|15590.1|15589.4|15579.6|15578.9|422
1737452100000|2025-01-21 09:35:00|15588.9|15588.2|15591.1|15590.4|15591.8|15590.9|15586.3|15585.3|401
1737452400000|2025-01-21 09:40:00|15591.4|15590.7|15593.1|15592.4|15596|15595.3|15590.2|15589.3|552
1737452700000|2025-01-21 09:45:00|15593.2|15592.2|15591.7|15591|15596.1|15595.2|15590.9|15589.2|467
1737453000000|2025-01-21 09:50:00|15591.5|15590.8|15591|15590.3|15592.7|15592|15589.2|15588.4|359
1737453300000|2025-01-21 09:55:00|15591.4|15590.7|15590.4|15589.7|15594.5|15593.8|15589.8|15588.4|346
1737453600000|2025-01-21 10:00:00|15590.5|15589.8|15590.7|15590|15592.1|15591.4|15588|15587.3|406
1737453900000|2025-01-21 10:05:00|15590.8|15590.1|15588.9|15588.2|15593.4|15592.7|15588.6|15587.9|306
1737454200000|2025-01-21 10:10:00|15589.2|15588.5|15593.1|15592.4|15596.5|15595.8|15588.7|15588|321
1737454500000|2025-01-21 10:15:00|15592.4|15591.7|15588.1|15587.4|15592.9|15592.2|15587.6|15586.9|280
1737454800000|2025-01-21 10:20:00|15588.2|15587.5|15584.7|15584|15591.1|15590.4|15584.6|15583.9|257
1737455100000|2025-01-21 10:25:00|15585.1|15584.4|15582.3|15581.6|15585.9|15585.2|15581.3|15580.6|277
1737455400000|2025-01-21 10:30:00|15582.4|15581.7|15584.7|15584|15585.7|15585|15581.6|15580.9|292
1737455700000|2025-01-21 10:35:00|15584.8|15584.1|15592.6|15591.9|15593|15592.3|15584.3|15583.6|284
1737456000000|2025-01-21 10:40:00|15592.7|15592|15593.7|15593|15593.9|15593.2|15589.9|15589.2|227
1737456300000|2025-01-21 10:45:00|15593.8|15593.1|15595.4|15594.7|15596.6|15595.9|15593.5|15592.8|183
1737456600000|2025-01-21 10:50:00|15595.6|15594.9|15596.9|15596.2|15599.5|15598.8|15594.5|15593.8|216
1737456900000|2025-01-21 10:55:00|15597|15596.3|15598.7|15598|15600.1|15599.4|15596.9|15596|262
1737457200000|2025-01-21 11:00:00|15599|15598.3|15597.3|15596.6|15599.4|15598.7|15595.6|15594.5|229
1737457500000|2025-01-21 11:05:00|15597.4|15596.7|15595.8|15595.1|15598|15597.1|15591.8|15590.9|245
1737457800000|2025-01-21 11:10:00|15596|15595.3|15590.8|15589.3|15596.6|15595.9|15589.6|15588.9|165
1737458100000|2025-01-21 11:15:00|15589.6|15588.9|15596.7|15596|15597.2|15596.5|15589.4|15588.4|190
1737458400000|2025-01-21 11:20:00|15596.9|15596.2|15602|15601.3|15603.2|15602.4|15596.9|15596.2|255
1737458700000|2025-01-21 11:25:00|15602.6|15601.9|15595.6|15594.9|15606.1|15605|15593.5|15592.8|312
1737459000000|2025-01-21 11:30:00|15595.5|15594.8|15595.7|15595|15597.4|15596.7|15590.8|15590.1|289
1737459300000|2025-01-21 11:35:00|15595.8|15595.1|15599.8|15599.1|15600.5|15599.8|15594.8|15594.1|231
1737459600000|2025-01-21 11:40:00|15599.5|15598.8|15592.4|15591.7|15602|15601.3|15592.2|15591.5|341
1737459900000|2025-01-21 11:45:00|15592.8|15592.1|15589.5|15588.8|15594.8|15594.1|15588.3|15587.6|354
1737460200000|2025-01-21 11:50:00|15589.8|15589.1|15591|15590.3|15592|15591.3|15587.8|15587.1|286
1737460500000|2025-01-21 11:55:00|15591.1|15590.4|15591.7|15591|15593.4|15592.7|15588.3|15587.6|281
1737460800000|2025-01-21 12:00:00|15591.6|15590.9|15589.3|15588.6|15595.8|15595.1|15589|15588.3|392
1737461100000|2025-01-21 12:05:00|15589|15588.3|15587.5|15586.8|15589.9|15589.2|15583.6|15582.9|292
1737461400000|2025-01-21 12:10:00|15587.6|15586.9|15590.1|15589.4|15591.8|15591.1|15587|15586.3|322
1737461700000|2025-01-21 12:15:00|15590|15589.3|15586.2|15585.5|15590.9|15590.2|15583.9|15583.2|297
1737462000000|2025-01-21 12:20:00|15586.1|15585.4|15586.1|15585.4|15586.2|15585.5|15584|15583.2|229
1737462300000|2025-01-21 12:25:00|15585.5|15584.5|15578.3|15577.6|15585.5|15584.7|15577.9|15577.2|256
1737462600000|2025-01-21 12:30:00|15578.4|15577.7|15576.3|15575.6|15579.6|15578.9|15575.3|15574.6|289
1737462900000|2025-01-21 12:35:00|15576.4|15575.7|15577.9|15577.2|15578.1|15577.4|15571.9|15571.2|305
1737463200000|2025-01-21 12:40:00|15577.8|15577.1|15577.5|15576.8|15583|15582.3|15574.5|15573.8|259
1737463500000|2025-01-21 12:45:00|15577.4|15576.7|15588.8|15588.1|15588.8|15588.1|15576.5|15575.8|299
1737463800000|2025-01-21 12:50:00|15588.7|15588|15591.4|15590.7|15591.7|15591|15587.4|15586.7|302
1737464100000|2025-01-21 12:55:00|15591.3|15590.6|15582.8|15582.1|15591.9|15591.2|15582.6|15581.3|452
1737464400000|2025-01-21 13:00:00|15582.7|15582|15574.5|15573.8|15584.2|15583.5|15574.2|15573.1|317
1737464700000|2025-01-21 13:05:00|15574.8|15574.1|15570.9|15570.2|15578.5|15577.8|15570.5|15569.8|335
1737465000000|2025-01-21 13:10:00|15570.8|15570.1|15567.2|15566.5|15572.2|15571.5|15567.2|15566.5|246
1737465300000|2025-01-21 13:15:00|15567.1|15566.4|15567.2|15566.5|15572.7|15572|15566.8|15566.1|292
1737465600000|2025-01-21 13:20:00|15567.5|15566.8|15567.2|15566.5|15569|15568.3|15563.8|15563.1|322
1737465900000|2025-01-21 13:25:00|15567.9|15567.2|15569.4|15568.7|15570.8|15570.1|15566|15565.3|187
1737466200000|2025-01-21 13:30:00|15570.5|15569.8|15557.6|15556.9|15570.5|15569.8|15554.3|15553.6|472
1737466500000|2025-01-21 13:35:00|15557.5|15556.8|15555.3|15554.6|15558.9|15558.2|15553.8|15553.1|466
1737466800000|2025-01-21 13:40:00|15554.5|15553.8|15551.9|15551.2|15555.4|15554.7|15550.2|15549.5|383
1737467100000|2025-01-21 13:45:00|15551.8|15551.1|15553|15552.3|15557.2|15556.5|15548|15547.3|462
1737467400000|2025-01-21 13:50:00|15553.1|15552.4|15549.7|15549|15557.1|15556|15546.7|15546|360
1737467700000|2025-01-21 13:55:00|15549.6|15548.9|15549.4|15548.7|15551.9|15550.6|15547|15545.8|284
1737468000000|2025-01-21 14:00:00|15549.1|15548.4|15553.8|15553.1|15555.6|15554.3|15544.4|15543.7|460
1737468300000|2025-01-21 14:05:00|15553.6|15552.9|15554.5|15553.8|15557.2|15556.2|15552.8|15552.1|349
1737468600000|2025-01-21 14:10:00|15554.4|15553.7|15543.7|15543|15554.8|15554.1|15543.3|15542.6|469
1737468900000|2025-01-21 14:15:00|15543.8|15543.1|15544.9|15544.2|15546.5|15545.8|15541.3|15540.6|382
1737469200000|2025-01-21 14:20:00|15545.4|15544.7|15544.2|15543.5|15548.3|15547.6|15541.5|15540.8|321
1737469500000|2025-01-21 14:25:00|15544.1|15543.4|15543.8|15543.1|15544.1|15543.4|15538.6|15537.9|433
1737469800000|2025-01-21 14:30:00|15544.4|15543.7|15553|15552.3|15557.9|15557.2|15543.5|15542.8|579
1737470100000|2025-01-21 14:35:00|15552.8|15552.1|15552.9|15552.2|15561.5|15560.8|15552.6|15551.9|511
1737470400000|2025-01-21 14:40:00|15552.8|15552.1|15543.3|15542.6|15553.3|15552.6|15543|15542.3|611
1737470700000|2025-01-21 14:45:00|15543.2|15542.5|15554.9|15554.2|15568.2|15566.5|15533.9|15532.9|899
1737471000000|2025-01-21 14:50:00|15555|15554.3|15558.8|15558.1|15564.9|15564.2|15550.3|15549.6|876
1737471300000|2025-01-21 14:55:00|15558.6|15557.9|15559|15558.3|15562|15561.3|15555.2|15554.5|661
1737471600000|2025-01-21 15:00:00|15558.9|15558.2|15558.7|15558|15559.7|15559|15548.7|15548|639
1737471900000|2025-01-21 15:05:00|15558.8|15558.1|15563.4|15562.7|15573.8|15573.1|15558.7|15558|674
1737472200000|2025-01-21 15:10:00|15563.3|15562.6|15559.1|15558.4|15567.1|15566.4|15556.8|15556.1|590
1737472500000|2025-01-21 15:15:00|15560.9|15560.2|15554.8|15554.1|15564.6|15563.9|15553.7|15553|598
1737472800000|2025-01-21 15:20:00|15554.9|15554.2|15543.4|15542.7|15556.3|15555.6|15543.4|15542.7|569
1737473100000|2025-01-21 15:25:00|15543.3|15542.6|15554.9|15554.2|15555.4|15554.3|15540.5|15539.8|519
1737473400000|2025-01-21 15:30:00|15554.8|15554.1|15542.3|15541.6|15555.1|15554.4|15542.3|15541.6|436
1737473700000|2025-01-21 15:35:00|15541.8|15541.1|15536|15535.3|15541.9|15541.2|15533.1|15532.4|525
1737474000000|2025-01-21 15:40:00|15535.9|15535.2|15534.6|15533.9|15537.2|15535.7|15526.9|15526.2|653
1737474300000|2025-01-21 15:45:00|15534.5|15533.8|15530.5|15529.8|15537.5|15536.2|15528.2|15527.5|545
1737474600000|2025-01-21 15:50:00|15530.8|15530.1|15531|15530.3|15535.3|15533.9|15525.7|15525|550
1737474900000|2025-01-21 15:55:00|15531.1|15530.4|15533.6|15532.9|15535.2|15534.5|15526.5|15525.8|648
1737475200000|2025-01-21 16:00:00|15533.8|15533.1|15534.6|15533.9|15539.5|15538.8|15531.1|15530.4|516
1737475500000|2025-01-21 16:05:00|15534.7|15534|15538|15537.3|15539.4|15538.7|15531.6|15530.9|391
1737475800000|2025-01-21 16:10:00|15537.9|15537.2|15538.2|15537.5|15543.9|15542.9|15536|15535.3|395
1737476100000|2025-01-21 16:15:00|15538.8|15538.1|15543|15542.3|15545.9|15544.8|15537.9|15537.2|433
1737476400000|2025-01-21 16:20:00|15543.1|15542.4|15555.1|15554.4|15557.9|15557|15543|15542.3|383
1737476700000|2025-01-21 16:25:00|15555.4|15554.7|15542.7|15542|15555.4|15554.7|15541.8|15541.1|452
1737477000000|2025-01-21 16:30:00|15542.5|15541.8|15543.1|15542.4|15545.7|15545|15540.1|15539.4|399
1737477300000|2025-01-21 16:35:00|15543.2|15542.5|15542.6|15541.9|15547.8|15547.1|15540.8|15540.1|354
1737477600000|2025-01-21 16:40:00|15542.7|15542|15545.3|15544.6|15549|15548.3|15542.7|15542|447
1737477900000|2025-01-21 16:45:00|15545.1|15544.4|15548.3|15547.6|15549|15548.3|15545.1|15544.4|209
1737478200000|2025-01-21 16:50:00|15548|15547.3|15555.5|15554.8|15556.6|15555.9|15547.7|15547|239
1737478500000|2025-01-21 16:55:00|15555.7|15555|15550|15549.3|15556.3|15555.6|15549.1|15548.4|346
1737478800000|2025-01-21 17:00:00|15549.9|15549.2|15549.2|15548.5|15552.7|15552|15547.8|15547.1|260
1737479100000|2025-01-21 17:05:00|15549.1|15548.4|15549.1|15548.4|15551.2|15550.5|15547.4|15546.7|282
1737479400000|2025-01-21 17:10:00|15549.2|15548.5|15549.3|15548.6|15551.7|15551|15547.4|15546.7|272
1737479700000|2025-01-21 17:15:00|15549.1|15548.4|15543.9|15543.2|15551.6|15550.9|15543.5|15542.8|212
1737480000000|2025-01-21 17:20:00|15543.8|15543.1|15545.6|15544.9|15547|15546.3|15543.3|15542.6|255
1737480300000|2025-01-21 17:25:00|15545.5|15544.8|15545.6|15544.9|15546.4|15545.7|15543.3|15542.6|236
1737480600000|2025-01-21 17:30:00|15545.5|15544.8|15545.5|15544.8|15548.9|15548.2|15542.7|15542|198
1737480900000|2025-01-21 17:35:00|15545.2|15544.5|15548.1|15547.4|15550.2|15549.5|15542.4|15541.7|185
1737481200000|2025-01-21 17:40:00|15548.2|15547.5|15554|15553.3|15554|15553.3|15547.3|15546.6|182
1737481500000|2025-01-21 17:45:00|15554.1|15553.4|15549.8|15549.1|15554.3|15553.6|15548.1|15547.4|226
1737481800000|2025-01-21 17:50:00|15549.9|15549.2|15554.8|15554.1|15555|15554.3|15549.7|15549|209
1737482100000|2025-01-21 17:55:00|15554.9|15554.2|15558|15557.3|15558.5|15557.8|15553|15552.3|241
1737482400000|2025-01-21 18:00:00|15558.2|15557.2|15554.6|15553.9|15560.1|15559.4|15553.9|15553.2|269
1737482700000|2025-01-21 18:05:00|15554.3|15553.6|15555.2|15554.5|15556.9|15556|15549.4|15548.7|273
1737483000000|2025-01-21 18:10:00|15555.1|15554.4|15554.1|15553.4|15555.4|15554.7|15551.7|15551|232
1737483300000|2025-01-21 18:15:00|15553.8|15553.1|15557.6|15556.9|15558|15557.3|15552.2|15551.5|234
1737483600000|2025-01-21 18:20:00|15557.5|15556.8|15557.6|15556.9|15557.8|15557.1|15555.3|15554.6|220
1737483900000|2025-01-21 18:25:00|15557.7|15557|15555.7|15555|15559.2|15558.5|15555|15554.3|131
1737484200000|2025-01-21 18:30:00|15555.5|15554.8|15552.8|15552.1|15556.5|15555.8|15551.4|15550.7|200
1737484500000|2025-01-21 18:35:00|15553|15552.3|15547|15546.3|15553.1|15552.4|15546.7|15545.9|221
1737484800000|2025-01-21 18:40:00|15547.1|15546.4|15547.9|15547.2|15547.9|15547.2|15543.3|15542.6|142
1737485100000|2025-01-21 18:45:00|15547.8|15547.1|15549.1|15548.4|15550.8|15550.1|15545.5|15544.8|206
1737485400000|2025-01-21 18:50:00|15549.6|15548.9|15552.5|15551.8|15553.1|15552.4|15546.6|15545.9|175
1737485700000|2025-01-21 18:55:00|15552.6|15551.9|15551.4|15550.7|15554.8|15554.1|15551.3|15550.6|172
1737486000000|2025-01-21 19:00:00|15551.5|15550.8|15550.5|15549.8|15552.2|15551.5|15547.9|15547.2|207
1737486300000|2025-01-21 19:05:00|15550.3|15549.6|15550.1|15549.4|15551.1|15550.4|15547.9|15547.2|196
1737486600000|2025-01-21 19:10:00|15550|15549.3|15552.6|15551.9|15552.7|15552|15549.1|15548.4|138
1737486900000|2025-01-21 19:15:00|15552.7|15552|15554.8|15554.1|15556|15555.3|15552.7|15552|170
1737487200000|2025-01-21 19:20:00|15554.9|15554.2|15556.4|15555.7|15558.4|15557.7|15553.8|15553.1|119
1737487500000|2025-01-21 19:25:00|15556.3|15555.6|15557.5|15556.8|15558.6|15557.9|15555.6|15554.9|131
1737487800000|2025-01-21 19:30:00|15557.4|15556.7|15557.6|15556.9|15558.8|15558.1|15555.9|15555.2|165
1737488100000|2025-01-21 19:35:00|15557.3|15556.6|15558.4|15557.7|15559.4|15558.7|15556|15555.3|154
1737488400000|2025-01-21 19:40:00|15558.5|15557.8|15557.7|15557|15558.5|15557.8|15556.5|15555.8|124
1737488700000|2025-01-21 19:45:00|15557.8|15557.1|15557.4|15556.7|15558.7|15558|15556.1|15555.4|165
1737489000000|2025-01-21 19:50:00|15557.5|15556.8|15557.1|15556.4|15558.3|15557.6|15555.9|15555.2|151
1737489300000|2025-01-21 19:55:00|15557.2|15556.5|15556|15555.3|15557.2|15556.5|15553.4|15552.7|204
1737489600000|2025-01-21 20:00:00|15556.1|15555.4|15559.9|15559.2|15559.9|15559.2|15556.1|15555.4|147
1737489900000|2025-01-21 20:05:00|15559.6|15558.9|15554.2|15553.5|15559.8|15559.1|15553.7|15553|139
1737490200000|2025-01-21 20:10:00|15554.3|15553.6|15555.8|15555.1|15556.3|15555.6|15554.3|15553.6|123
1737490500000|2025-01-21 20:15:00|15555.9|15555.2|15556.9|15556.2|15557.4|15556.7|15555.5|15554.8|104
1737490800000|2025-01-21 20:20:00|15557.3|15556.6|15558.4|15557.7|15558.4|15557.7|15557|15556.3|85
1737491100000|2025-01-21 20:25:00|15557.7|15557|15557.4|15556.7|15559.5|15558.8|15557|15556.3|99
1737491400000|2025-01-21 20:30:00|15557.3|15556.6|15557.9|15557.2|15558.2|15557.5|15555.4|15554.7|184
1737491700000|2025-01-21 20:35:00|15558|15557.3|15555.9|15555.2|15558.5|15557.8|15555.8|15555.1|102
1737492000000|2025-01-21 20:40:00|15555.8|15555.1|15554.6|15553.9|15556.2|15555.5|15554.5|15553.8|59
1737492300000|2025-01-21 20:45:00|15554.5|15553.8|15555.7|15555|15556|15555.3|15554.2|15553.5|79
1737492600000|2025-01-21 20:50:00|15555.8|15555.1|15555.8|15555.1|15556|15555.3|15554.5|15553.8|80
1737492900000|2025-01-21 20:55:00|15555.3|15554.6|15552.5|15551.8|15555.3|15554.6|15552.3|15551.6|151
1737493200000|2025-01-21 21:00:00|15552.6|15551.9|15554|15553.3|15554.1|15553.4|15551.9|15551.2|73
1737493500000|2025-01-21 21:05:00|15554.1|15553.4|15550.9|15550.2|15556.4|15555.7|15550.7|15550|77
1737493800000|2025-01-21 21:10:00|15551.1|15549.9|15550.4|15549.4|15552.5|15551.8|15549.9|15548.9|87
1737494100000|2025-01-21 21:15:00|15550.5|15549.5|15554.4|15552.7|15554.4|15552.7|15550.4|15549.4|56
1737494400000|2025-01-21 21:20:00|15553.6|15552.8|15550.2|15549.2|15553.6|15552.8|15550|15548.8|37
1737494700000|2025-01-21 21:25:00|15550.5|15549|15550.5|15548.9|15550.5|15549.4|15547.5|15546.8|109
1737495000000|2025-01-21 21:30:00|15550.7|15549.2|15551.8|15550|15552.6|15551.1|15550.3|15548.9|56
1737495300000|2025-01-21 21:35:00|15552|15550.5|15552.7|15551.1|15553|15551.8|15551.6|15550.1|33
1737495600000|2025-01-21 21:40:00|15552.8|15551.2|15549.3|15547.7|15552.8|15551.2|15549.3|15547.5|65
1737495900000|2025-01-21 21:45:00|15549.4|15547.9|15550.9|15549.9|15551.9|15550|15549.3|15547.3|61
1737496200000|2025-01-21 21:50:00|15551.2|15549.6|15551.4|15549.8|15552.6|15551|15549.7|15548|69
1737496500000|2025-01-21 21:55:00|15551.9|15549.3|15554.5|15547.5|15556|15550.6|15551.2|15547.2|56
1737496800000|2025-01-21 22:00:00|15552.5|15545.5|15552.8|15545.8|15552.8|15545.8|15552.4|15545.4|4
1737497100000|2025-01-21 22:05:00|15552.6|15545.6|15552.5|15545.5|15552.6|15545.6|15552.5|15545.5|2
1737497400000|2025-01-21 22:10:00|15552.4|15545.4|15549.4|15542.4|15552.4|15545.4|15549.4|15542.4|5
1737497700000|2025-01-21 22:15:00|15548.9|15541.9|15551.1|15544.1|15552.1|15545.1|15548.9|15541.9|37
1737498000000|2025-01-21 22:20:00|15551.2|15544.2|15551.2|15544.2|15552.4|15545.4|15549.8|15542.8|34
1737498300000|2025-01-21 22:25:00|15551.1|15544.1|15550.9|15543.9|15551.2|15544.2|15550.9|15543.9|13
1737498600000|2025-01-21 22:30:00|15553.3|15546.3|15553.7|15546.7|15555|15548|15551.8|15544.8|68
1737498900000|2025-01-21 22:35:00|15553.8|15546.8|15552.7|15546|15555.2|15548.6|15551.2|15544.7|161
1737499200000|2025-01-21 22:40:00|15553.8|15547.1|15552.6|15545.6|15555.7|15548.7|15551.3|15544.4|275
1737499500000|2025-01-21 22:45:00|15552.7|15545.7|15548.3|15541.5|15554.9|15547.9|15548.3|15541.4|346
1737499800000|2025-01-21 22:50:00|15548.2|15541.4|15552|15545|15553.7|15546.7|15548.1|15541.2|182
1737500100000|2025-01-21 22:55:00|15552.1|15545.1|15550.8|15543.8|15554.8|15547.8|15547.9|15540.9|106
1737500400000|2025-01-21 23:00:00|15551.6|15544.6|15567.9|15564.8|15568.5|15565.5|15551.3|15544.3|275
1737500700000|2025-01-21 23:05:00|15567.4|15565.3|15583.2|15581.4|15583.5|15581.5|15560.5|15558.2|485
1737501000000|2025-01-21 23:10:00|15583.3|15582.3|15577.3|15575.7|15584.7|15582.9|15568.2|15566|283
1737501300000|2025-01-21 23:15:00|15577.2|15575.9|15568.7|15567.7|15577.4|15576.7|15568.3|15567|196
1737501600000|2025-01-21 23:20:00|15568.8|15567.8|15570.5|15568.7|15571.7|15569.5|15566.4|15564.9|300
1737501900000|2025-01-21 23:25:00|15570.6|15568.5|15568|15566.3|15573.1|15571|15565|15562.9|470
1737502200000|2025-01-21 23:30:00|15567.9|15566.2|15569.1|15567.2|15573.6|15571.8|15565.1|15563.7|251
1737502500000|2025-01-21 23:35:00|15569.4|15567.3|15574.9|15573.1|15575.3|15573.4|15569.1|15567.2|133
1737502800000|2025-01-21 23:40:00|15575.3|15573.5|15574.6|15573|15577.3|15575.5|15573.8|15572.1|168
1737503100000|2025-01-21 23:45:00|15574.1|15572.6|15576.5|15575.5|15577.8|15576.4|15573.9|15572.3|148
1737503400000|2025-01-21 23:50:00|15576.3|15575.3|15576.2|15575.5|15579.8|15578|15576|15574.9|210
1737503700000|2025-01-21 23:55:00|15576.6|15575.9|15575|15574.3|15579.2|15578.5|15573.8|15573|211
1737504000000|2025-01-22 00:00:00|15575.4|15574.7|15567.6|15566.6|15577.6|15576.4|15567.3|15565.9|607
1737504300000|2025-01-22 00:05:00|15567.7|15566.7|15553.3|15552.6|15569|15568.3|15553.2|15552.5|510
1737504600000|2025-01-22 00:10:00|15553.1|15552.4|15552.1|15551.1|15559.3|15558.6|15551|15550.3|374
1737504900000|2025-01-22 00:15:00|15551.9|15550.9|15559.3|15558.6|15561.8|15561.1|15551.9|15550.9|235
1737505200000|2025-01-22 00:20:00|15559.4|15558.7|15554.2|15553.5|15560.1|15559.4|15546.9|15545.6|432
1737505500000|2025-01-22 00:25:00|15554.4|15553.7|15552.1|15551.4|15554.4|15553.7|15547.2|15546.5|249
1737505800000|2025-01-22 00:30:00|15551.9|15551.2|15549.7|15549|15556.7|15556|15549.7|15548.6|283
1737506100000|2025-01-22 00:35:00|15548.4|15547.7|15542.8|15542.1|15549|15548.2|15541.7|15541|236
1737506400000|2025-01-22 00:40:00|15542.7|15542|15547.6|15546.9|15547.8|15547.1|15540.9|15540.2|288
1737506700000|2025-01-22 00:45:00|15547.4|15546.7|15541.5|15540.8|15549.7|15549|15541.1|15540|358
1737507000000|2025-01-22 00:50:00|15541.9|15540.3|15550.2|15549.2|15552|15550.7|15535.7|15535|813
1737507300000|2025-01-22 00:55:00|15549.8|15549.1|15543|15542.3|15549.8|15549.1|15539.5|15538.8|448
1737507600000|2025-01-22 01:00:00|15543.2|15542.5|15554.9|15554.2|15556.3|15555.5|15542.5|15541.5|475
1737507900000|2025-01-22 01:05:00|15554.7|15554|15549.2|15548.5|15554.8|15554.1|15541.1|15539.9|406
1737508200000|2025-01-22 01:10:00|15549|15548.3|15554.5|15553.8|15557.4|15556.7|15544.9|15543.9|369
1737508500000|2025-01-22 01:15:00|15553.5|15552.8|15557.1|15556.4|15559.1|15558.4|15552|15551.3|394
1737508800000|2025-01-22 01:20:00|15557|15556.3|15554.4|15553.7|15557|15556.3|15550.9|15550.2|374
1737509100000|2025-01-22 01:25:00|15554.5|15553.8|15560.7|15560|15561.9|15561.2|15554.3|15553.6|318
1737509400000|2025-01-22 01:30:00|15560.4|15559.7|15567.6|15566.9|15568.1|15567.4|15559.3|15558.6|318
1737509700000|2025-01-22 01:35:00|15567.7|15567|15566.6|15565.9|15568.9|15568.2|15564|15563.3|295
1737510000000|2025-01-22 01:40:00|15566.7|15566|15563.9|15563.2|15569.2|15568.5|15563.7|15563|214
1737510300000|2025-01-22 01:45:00|15564|15563.3|15568.8|15568.1|15571.3|15570.6|15563.6|15562.9|273
1737510600000|2025-01-22 01:50:00|15569.2|15568.5|15572.2|15571.5|15572.2|15571.5|15568.7|15568|152
1737510900000|2025-01-22 01:55:00|15572.3|15571.6|15569.1|15568.4|15572.3|15571.6|15567.4|15566.7|220
1737511200000|2025-01-22 02:00:00|15569.3|15568.6|15571.3|15570.6|15572.3|15571.6|15569.2|15568.5|171
1737511500000|2025-01-22 02:05:00|15571.2|15570.5|15572.7|15572|15574.1|15573.4|15569.9|15568.6|181
1737511800000|2025-01-22 02:10:00|15572.8|15572.1|15568.9|15568.2|15573.7|15573|15568.8|15568.1|168
1737512100000|2025-01-22 02:15:00|15569|15568.3|15565.6|15564.9|15569|15568.3|15563.8|15563.1|257
1737512400000|2025-01-22 02:20:00|15565.7|15565|15574.9|15574.2|15575.6|15574.9|15564.5|15563.8|293
1737512700000|2025-01-22 02:25:00|15574.8|15574.1|15574.5|15573.8|15576.8|15576.1|15572.3|15571.6|209
1737513000000|2025-01-22 02:30:00|15574.6|15573.9|15575.1|15574.4|15575.8|15574.7|15569.8|15569.1|248
1737513300000|2025-01-22 02:35:00|15575|15574.3|15569.9|15569.2|15575.1|15574.4|15569.1|15567.2|323
1737513600000|2025-01-22 02:40:00|15570.2|15569.5|15567.8|15567.1|15570.4|15569.7|15564.9|15564.1|133
1737513900000|2025-01-22 02:45:00|15568.4|15567.7|15566.8|15566.1|15571|15570.3|15566.4|15565.7|202
1737514200000|2025-01-22 02:50:00|15566.7|15566|15568.3|15567.6|15568.5|15567.8|15563.8|15563.1|214
1737514500000|2025-01-22 02:55:00|15568.1|15567.4|15574.7|15574|15577.1|15576.1|15566.3|15565.6|283
1737514800000|2025-01-22 03:00:00|15574.8|15574.1|15569.9|15569.2|15575.9|15574.1|15569|15567.5|324
1737515100000|2025-01-22 03:05:00|15570.1|15569.4|15572.3|15571.6|15573.8|15573.1|15569.3|15568.6|182
1737515400000|2025-01-22 03:10:00|15572.2|15571.5|15580|15579.3|15580.4|15579.7|15572.2|15571.5|198
1737515700000|2025-01-22 03:15:00|15580.1|15579.4|15581.5|15580.8|15582.4|15581.7|15577.9|15577.2|127
1737516000000|2025-01-22 03:20:00|15581.7|15581|15583.9|15583.2|15585.1|15584.4|15581.6|15580.9|122
1737516300000|2025-01-22 03:25:00|15584.1|15583.4|15587.8|15587.1|15588.4|15587.7|15584.1|15583.4|156
1737516600000|2025-01-22 03:30:00|15587.9|15587.2|15586.8|15586.1|15590.6|15589.9|15584.9|15584.2|206
1737516900000|2025-01-22 03:35:00|15586.7|15586|15586.5|15585.8|15589.1|15588.4|15586.3|15585.6|128
1737517200000|2025-01-22 03:40:00|15586.6|15585.9|15592.9|15592.2|15594.3|15593.6|15586.5|15585.8|198
1737517500000|2025-01-22 03:45:00|15592.7|15592|15596.2|15595.5|15596.4|15595.7|15592|15591.3|214
1737517800000|2025-01-22 03:50:00|15596.1|15595.4|15594|15593.3|15596.1|15595.4|15592.4|15591.7|195
1737518100000|2025-01-22 03:55:00|15594.1|15593.4|15592.8|15592.1|15596.1|15595.4|15592.6|15591.9|194
1737518400000|2025-01-22 04:00:00|15593|15592.3|15583.8|15583.1|15593.2|15592.5|15583.7|15583|264
1737518700000|2025-01-22 04:05:00|15584.2|15583.5|15582.7|15582|15584.9|15584.2|15580.2|15579.5|194
1737519000000|2025-01-22 04:10:00|15582.8|15582.1|15584.3|15583.6|15584.4|15583.7|15580.4|15579.7|135
1737519300000|2025-01-22 04:15:00|15584.8|15584.1|15585.1|15584.4|15585.4|15584.6|15582|15581.3|130
1737519600000|2025-01-22 04:20:00|15584.7|15584|15579.4|15578.7|15585.1|15584.4|15577.6|15576.9|256
1737519900000|2025-01-22 04:25:00|15579.3|15578.6|15581.5|15580.8|15581.6|15580.9|15578.4|15577.7|106
1737520200000|2025-01-22 04:30:00|15581.3|15580.6|15578|15577.3|15581.3|15580.6|15577.8|15576.9|145
1737520500000|2025-01-22 04:35:00|15577.9|15577.2|15578.3|15577.6|15580|15579.3|15576.8|15575.8|146
1737520800000|2025-01-22 04:40:00|15578.4|15577.7|15581|15580.3|15584.1|15583.4|15576.8|15576.1|170
1737521100000|2025-01-22 04:45:00|15580.7|15580|15574.9|15573.9|15580.7|15580|15574.4|15573.6|117
1737521400000|2025-01-22 04:50:00|15575.2|15573.7|15579.5|15578.8|15579.7|15579|15572.3|15571.6|169
1737521700000|2025-01-22 04:55:00|15579.6|15578.9|15579.8|15579.1|15581.4|15580.7|15579.3|15578.6|122
1737522000000|2025-01-22 05:00:00|15579.7|15579|15583.2|15582.5|15583.7|15583|15579.4|15578.7|123
1737522300000|2025-01-22 05:05:00|15583.1|15582.4|15583.3|15582.6|15584.1|15583.4|15581.8|15581.1|102
1737522600000|2025-01-22 05:10:00|15583.5|15582.8|15585.8|15585.1|15588|15587.3|15583.4|15582.7|177
1737522900000|2025-01-22 05:15:00|15586.1|15585.4|15589.4|15588.7|15589.5|15588.8|15585.2|15584.5|132
1737523200000|2025-01-22 05:20:00|15589.5|15588.8|15590.6|15589.9|15591.8|15591.1|15588.1|15587.4|166
1737523500000|2025-01-22 05:25:00|15591.5|15590.8|15592.7|15592|15596|15595.3|15589.4|15588.7|240
1737523800000|2025-01-22 05:30:00|15592.8|15592.1|15593.4|15592.7|15594.8|15594.1|15592.5|15591.8|182
1737524100000|2025-01-22 05:35:00|15593.5|15592.8|15589.7|15587.6|15593.9|15593.2|15589.2|15587.4|195
1737524400000|2025-01-22 05:40:00|15589.9|15587.8|15591.4|15590.7|15592.7|15592|15588.8|15587.6|176
1737524700000|2025-01-22 05:45:00|15591.5|15590.8|15588.5|15586.8|15592.8|15592.1|15588.2|15586.6|151
1737525000000|2025-01-22 05:50:00|15588.6|15587|15583|15582.3|15590.3|15589.6|15579.4|15578.6|267
1737525300000|2025-01-22 05:55:00|15583.1|15582.4|15583.7|15583|15585.3|15584.6|15581.1|15580.4|240
1737525600000|2025-01-22 06:00:00|15583.8|15583.1|15584.1|15583.4|15585.1|15584.4|15582.4|15581.7|236
1737525900000|2025-01-22 06:05:00|15584.2|15583.5|15573.6|15572.9|15584.3|15583.6|15568.7|15568|411
1737526200000|2025-01-22 06:10:00|15573.7|15573|15581.8|15581.1|15584.5|15583.8|15573.7|15573|294
1737526500000|2025-01-22 06:15:00|15582.3|15581.6|15588.8|15588.1|15590.5|15589.8|15581.6|15580.9|305
1737526800000|2025-01-22 06:20:00|15588.9|15588.2|15584.3|15583.6|15589.5|15588.8|15581.8|15581.1|383
1737527100000|2025-01-22 06:25:00|15584.2|15583.5|15588|15587.3|15589.7|15589|15584.2|15583.5|273
1737527400000|2025-01-22 06:30:00|15587.9|15587.2|15589.8|15589.1|15593.2|15592.5|15586.8|15586.1|256
1737527700000|2025-01-22 06:35:00|15589.9|15589.2|15595.2|15594.5|15595.3|15594.6|15589.9|15589.2|242
1737528000000|2025-01-22 06:40:00|15595.1|15594.4|15588.8|15588.1|15598|15597.3|15588.3|15587.5|366
1737528300000|2025-01-22 06:45:00|15588.7|15588|15592.1|15591.4|15593|15592.3|15588.2|15587.5|235
1737528600000|2025-01-22 06:50:00|15592.2|15591.5|15586.8|15586.1|15593.9|15593.2|15584.2|15583.5|236
1737528900000|2025-01-22 06:55:00|15586.7|15586|15588.9|15588.2|15589.1|15588.4|15584.2|15583.5|126
1737529200000|2025-01-22 07:00:00|15589|15588.3|15586.8|15586.1|15589.4|15588.7|15584.4|15583.7|213
1737529500000|2025-01-22 07:05:00|15586.7|15586|15582.8|15582.1|15586.8|15586.1|15580.7|15579.8|297
1737529800000|2025-01-22 07:10:00|15583.1|15582.4|15581.9|15581.2|15586.6|15585.9|15581.3|15580.6|250
1737530100000|2025-01-22 07:15:00|15581.8|15581.1|15584.5|15583.8|15585.6|15584.9|15581.8|15581.1|154
1737530400000|2025-01-22 07:20:00|15584.6|15583.9|15593.7|15593|15594.1|15593.4|15582.8|15582.1|267
1737530700000|2025-01-22 07:25:00|15593.8|15593.1|15595.7|15595|15596.1|15595.4|15588.9|15588.2|222
1737531000000|2025-01-22 07:30:00|15595.9|15595.2|15592.7|15592|15599.9|15599.2|15591.5|15590.8|359
1737531300000|2025-01-22 07:35:00|15593.6|15592.9|15590.3|15589.6|15595|15594.3|15588.2|15587.5|269
1737531600000|2025-01-22 07:40:00|15590.2|15589.5|15593.2|15592.5|15593.3|15592.6|15588.5|15587.8|193
1737531900000|2025-01-22 07:45:00|15593.6|15592.1|15598.4|15597.7|15602.5|15601.8|15592.7|15591.6|340
1737532200000|2025-01-22 07:50:00|15598.3|15597.6|15596.7|15596|15603.1|15602|15595.4|15594.7|320
1737532500000|2025-01-22 07:55:00|15596.9|15596.2|15605.2|15604.5|15607.8|15607.1|15596.8|15596.1|430
1737532800000|2025-01-22 08:00:00|15605.1|15604.4|15607|15606.3|15611.7|15611|15604.6|15603.9|536
1737533100000|2025-01-22 08:05:00|15607.5|15606.8|15600|15599.3|15610.2|15609.2|15599.3|15598.6|504
1737533400000|2025-01-22 08:10:00|15599.9|15599.2|15601.1|15600.4|15606.5|15605.8|15599.8|15599.1|429
1737533700000|2025-01-22 08:15:00|15601.2|15600.5|15596.1|15595.4|15601.6|15600.9|15595.6|15594.9|260
1737534000000|2025-01-22 08:20:00|15595.8|15595.1|15589.1|15588.4|15595.9|15595.2|15587.8|15587.1|351
1737534300000|2025-01-22 08:25:00|15589.3|15588.6|15582|15581.3|15593.1|15592.1|15580.9|15580.2|428
1737534600000|2025-01-22 08:30:00|15582.1|15581.4|15565.9|15565.2|15582.2|15581.5|15563.5|15562.8|578
1737534900000|2025-01-22 08:35:00|15565.5|15564.8|15556.1|15555.4|15568.1|15567.4|15555.3|15554.6|562
1737535200000|2025-01-22 08:40:00|15555.9|15555.2|15565.9|15565.2|15566.7|15566|15555.9|15555.2|486
1737535500000|2025-01-22 08:45:00|15565.4|15564.7|15565.4|15564.7|15570.2|15569.5|15564.3|15563.6|409
1737535800000|2025-01-22 08:50:00|15565.5|15564.8|15572.1|15571.4|15574|15572.8|15564.2|15563.5|304
1737536100000|2025-01-22 08:55:00|15572.3|15571.6|15572.7|15572|15574.4|15573.7|15570.5|15569.8|251
1737536400000|2025-01-22 09:00:00|15572.6|15571.9|15578.5|15577.8|15579|15578.3|15569.9|15569.2|210
1737536700000|2025-01-22 09:05:00|15578.3|15577.6|15580.2|15579.5|15581|15580.3|15574.9|15573.7|279
1737537000000|2025-01-22 09:10:00|15580.1|15579.4|15579.7|15579|15582.9|15582.2|15578.1|15577.4|235
1737537300000|2025-01-22 09:15:00|15581|15580.3|15582|15581.3|15582.3|15581.6|15578.2|15577.5|232
1737537600000|2025-01-22 09:20:00|15582.1|15581.4|15571.1|15570.4|15583.9|15581.8|15570.9|15570.2|409
1737537900000|2025-01-22 09:25:00|15571.4|15570.7|15569.6|15568.6|15572.1|15571.4|15568.8|15568.1|280
1737538200000|2025-01-22 09:30:00|15568.1|15568|15570.4|15569.7|15573.3|15572.6|15566.2|15565.1|204
1737538500000|2025-01-22 09:35:00|15570.3|15569.6|15566.4|15565.7|15572.3|15571.6|15566.2|15565.5|248
1737538800000|2025-01-22 09:40:00|15566.3|15565.6|15568.7|15568|15571|15570.3|15566.2|15565.5|293
1737539100000|2025-01-22 09:45:00|15568.6|15567.9|15574.1|15573.4|15574.8|15574.1|15568.4|15567.7|267
1737539400000|2025-01-22 09:50:00|15573.9|15573.2|15568.4|15567.7|15575.2|15574.5|15567.5|15566.8|301
1737539700000|2025-01-22 09:55:00|15568.5|15567.8|15567.6|15566.9|15571.8|15571.1|15565.7|15565|305
1737540000000|2025-01-22 10:00:00|15567.7|15567|15571.5|15570.8|15572.1|15571|15567.2|15566.5|285
1737540300000|2025-01-22 10:05:00|15571.4|15570.7|15566.8|15566.1|15571.4|15570.7|15566.6|15565.9|254
1737540600000|2025-01-22 10:10:00|15566.7|15566|15571.1|15570.4|15571.5|15570.8|15563.8|15563.1|270
1737540900000|2025-01-22 10:15:00|15571.2|15570.5|15571.2|15570.5|15572.3|15571.6|15567.3|15566.6|236
1737541200000|2025-01-22 10:20:00|15571.3|15570.6|15574.5|15573.8|15576|15575|15569.6|15568.9|184
1737541500000|2025-01-22 10:25:00|15574.6|15573.9|15570.7|15570|15575.9|15575.2|15570|15569.3|194
1737541800000|2025-01-22 10:30:00|15570.5|15569.8|15573.3|15572.6|15573.5|15572.8|15568|15566.6|294
1737542100000|2025-01-22 10:35:00|15573.5|15572.8|15572.4|15571.7|15574.6|15573.9|15570.2|15569.5|291
1737542400000|2025-01-22 10:40:00|15573.7|15573|15575.6|15574.9|15575.7|15575|15571.9|15571.2|136
1737542700000|2025-01-22 10:45:00|15575.7|15575|15574.6|15573.9|15578.2|15577.5|15574.6|15573.9|152
1737543000000|2025-01-22 10:50:00|15574.7|15574|15577.1|15576.4|15579|15578.3|15574.3|15573.6|241
1737543300000|2025-01-22 10:55:00|15577|15576.3|15577.1|15576.4|15578.2|15577.5|15575.8|15575.1|209
1737543600000|2025-01-22 11:00:00|15576.9|15576.2|15575.6|15574.9|15577.6|15576.9|15574.5|15573.8|197
1737543900000|2025-01-22 11:05:00|15575.7|15575|15573|15572.3|15576.1|15575.4|15572.5|15571.8|160
1737544200000|2025-01-22 11:10:00|15572.9|15572.2|15578.4|15577.7|15578.7|15578|15572|15571.3|278
1737544500000|2025-01-22 11:15:00|15578.3|15577.6|15578.2|15577.5|15579.4|15578.7|15578|15577.3|189
1737544800000|2025-01-22 11:20:00|15578.3|15577.6|15580.4|15579.7|15580.9|15580.2|15577.7|15577|154
1737545100000|2025-01-22 11:25:00|15580.5|15579.8|15581.9|15581.2|15582.1|15581.4|15579.7|15579|164
1737545400000|2025-01-22 11:30:00|15581.8|15581.1|15586.5|15585.8|15587.1|15586.4|15581.4|15580.7|126
1737545700000|2025-01-22 11:35:00|15586.4|15585.7|15582.8|15582.1|15587.7|15587|15582.5|15581.8|200
1737546000000|2025-01-22 11:40:00|15582.9|15582.2|15586|15585.3|15586.3|15585.6|15582.9|15582.2|167
1737546300000|2025-01-22 11:45:00|15585.9|15585.2|15587.3|15586.6|15589.8|15588.8|15584.7|15584|150
1737546600000|2025-01-22 11:50:00|15587.4|15586.7|15587.4|15586.7|15587.5|15586.8|15584.8|15584.1|208
1737546900000|2025-01-22 11:55:00|15587.5|15586.8|15587.8|15587.1|15590.4|15589.7|15586.5|15585.8|200
1737547200000|2025-01-22 12:00:00|15588.4|15587.7|15594.7|15594|15594.8|15594.1|15588.2|15587.5|173
1737547500000|2025-01-22 12:05:00|15594.6|15593.9|15597.2|15596.5|15598|15597.3|15594.6|15593.4|153
1737547800000|2025-01-22 12:10:00|15597.1|15596.4|15596.1|15595.4|15598.4|15597.7|15594.5|15593.8|136
1737548100000|2025-01-22 12:15:00|15596.2|15595.5|15599.3|15598.6|15599.7|15599|15596.2|15595.5|98
1737548400000|2025-01-22 12:20:00|15599.4|15598.7|15598.7|15598|15600.2|15599|15597.3|15596.4|162
1737548700000|2025-01-22 12:25:00|15598.6|15597.9|15603.1|15602.4|15604.1|15603.4|15597.8|15597.1|248
1737549000000|2025-01-22 12:30:00|15603|15602.3|15594.1|15593.1|15605.5|15604.8|15594|15593|295
1737549300000|2025-01-22 12:35:00|15594.4|15592.9|15591.9|15591.2|15594.7|15593.9|15590.2|15589.5|253
1737549600000|2025-01-22 12:40:00|15592.1|15591.4|15589.3|15588.6|15593.7|15593|15587.7|15587|308
1737549900000|2025-01-22 12:45:00|15589.5|15588.8|15590.2|15589.5|15591.1|15590.4|15586.7|15586|174
1737550200000|2025-01-22 12:50:00|15590.4|15589.7|15590.1|15589.4|15593.7|15593|15589.9|15589.2|269
1737550500000|2025-01-22 12:55:00|15589.9|15589.2|15581.7|15581|15589.9|15589.2|15580.9|15580.2|387
1737550800000|2025-01-22 13:00:00|15581.8|15581.1|15584.2|15583.5|15584.4|15583.7|15579.5|15578.8|257
1737551100000|2025-01-22 13:05:00|15584.4|15583.7|15583.1|15582.4|15588.9|15588.2|15583|15582.3|257
1737551400000|2025-01-22 13:10:00|15583|15582.3|15586.3|15585.6|15587.7|15587|15583|15582.3|281
1737551700000|2025-01-22 13:15:00|15586.4|15585.7|15579.5|15578.8|15586.7|15586|15579.5|15578.8|323
1737552000000|2025-01-22 13:20:00|15578.4|15577.7|15583.4|15582.7|15585.4|15584.7|15574.9|15574.2|379
1737552300000|2025-01-22 13:25:00|15583.2|15582.5|15589.1|15588.4|15589.2|15588.5|15581.5|15580.8|289
1737552600000|2025-01-22 13:30:00|15589.2|15588.5|15584.5|15583.8|15589.3|15588.6|15583|15582.3|243
1737552900000|2025-01-22 13:35:00|15584.4|15583.7|15593|15592.3|15594.5|15593.8|15583.2|15582.5|270
1737553200000|2025-01-22 13:40:00|15594|15593.3|15594|15593.3|15597.6|15596.9|15591.3|15590.6|425
1737553500000|2025-01-22 13:45:00|15594.1|15593.4|15590.5|15589.8|15595.2|15594.5|15590.2|15589.5|326
1737553800000|2025-01-22 13:50:00|15590.6|15589.9|15586.4|15585.7|15591.4|15590.7|15585.8|15585.1|346
1737554100000|2025-01-22 13:55:00|15586.5|15585.8|15589.6|15588.9|15590.2|15589.5|15585|15584.3|275
1737554400000|2025-01-22 14:00:00|15589.7|15589|15587.6|15586.9|15589.7|15589|15581.7|15581|307
1737554700000|2025-01-22 14:05:00|15587.7|15587|15590.3|15589.6|15593.1|15592.4|15587.1|15586.4|325
1737555000000|2025-01-22 14:10:00|15589.9|15589.2|15594.9|15594.2|15596|15595.3|15589.9|15589.2|449
1737555300000|2025-01-22 14:15:00|15595|15594.3|15591.3|15590.6|15596|15595.3|15589.1|15588.4|460
1737555600000|2025-01-22 14:20:00|15591.7|15591|15588.5|15587.8|15594.9|15594.2|15586.8|15586.1|350
1737555900000|2025-01-22 14:25:00|15588.4|15587.7|15598.7|15598|15599.1|15598.4|15587.8|15587.1|371
1737556200000|2025-01-22 14:30:00|15598.6|15597.9|15607.3|15606.6|15609.1|15608.4|15598.5|15597.8|581
1737556500000|2025-01-22 14:35:00|15607.7|15607|15609.3|15608.6|15614.5|15613.8|15606.1|15605.4|487
1737556800000|2025-01-22 14:40:00|15609.1|15608.4|15617|15616.3|15617|15616.3|15606.9|15606.2|536
1737557100000|2025-01-22 14:45:00|15617.1|15616.4|15607.5|15605.7|15617.5|15616.8|15606.4|15605.7|392
1737557400000|2025-01-22 14:50:00|15607.4|15605.4|15616.3|15615.6|15616.5|15615.8|15604.9|15603.6|476
1737557700000|2025-01-22 14:55:00|15616.1|15615.4|15615.8|15615.1|15619.3|15618.6|15611.8|15611.1|361
1737558000000|2025-01-22 15:00:00|15615.9|15615.2|15610.4|15609.7|15617.2|15616.5|15605.4|15604.7|545
1737558300000|2025-01-22 15:05:00|15610.5|15609.8|15612.3|15611.6|15615.8|15615.1|15609.8|15609.1|382
1737558600000|2025-01-22 15:10:00|15612.2|15611.5|15614.2|15613.5|15615.3|15614.6|15605.6|15604.9|528
1737558900000|2025-01-22 15:15:00|15614.6|15613.9|15615.6|15614.9|15618.3|15617.6|15613.8|15612.8|344
1737559200000|2025-01-22 15:20:00|15615.7|15614.7|15615.2|15614.5|15617.8|15617.1|15613.4|15612.7|262
1737559500000|2025-01-22 15:25:00|15615|15614.3|15627|15626.3|15627.3|15626.6|15614.1|15613.4|319
1737559800000|2025-01-22 15:30:00|15626.7|15626|15621.5|15620.8|15627.3|15626.6|15621.4|15620.7|506
1737560100000|2025-01-22 15:35:00|15621.6|15620.9|15622.6|15621.9|15626.3|15625.6|15620.3|15619.6|424
1737560400000|2025-01-22 15:40:00|15622.4|15621.7|15635.6|15634.9|15637|15636.3|15621.3|15620.6|437
1737560700000|2025-01-22 15:45:00|15635.8|15635.1|15634.3|15633.6|15637.2|15636.5|15630.2|15629.5|452
1737561000000|2025-01-22 15:50:00|15634.4|15633.7|15632.6|15631.9|15636.1|15635.4|15631.5|15630.8|460
1737561300000|2025-01-22 15:55:00|15633|15632.3|15640.5|15639.8|15642.9|15642.2|15632.1|15631.4|643
1737561600000|2025-01-22 16:00:00|15640.4|15639.7|15644.4|15643.7|15647.9|15647.2|15639.6|15638.9|455
1737561900000|2025-01-22 16:05:00|15644.3|15643.6|15639.6|15638.9|15645.1|15644.4|15638.6|15637.9|312
1737562200000|2025-01-22 16:10:00|15639.8|15639.1|15646.7|15646|15646.8|15646.1|15638.4|15637.7|299
1737562500000|2025-01-22 16:15:00|15646.9|15646.2|15648.1|15647.4|15650.2|15649.5|15645.3|15644.6|324
1737562800000|2025-01-22 16:20:00|15648|15647.3|15648.4|15647.7|15654.7|15654|15647.8|15647.1|424
1737563100000|2025-01-22 16:25:00|15648.1|15647.4|15655.1|15654.4|15655.3|15654.6|15647.4|15646.7|353
1737563400000|2025-01-22 16:30:00|15655.2|15654.5|15656.7|15656|15658.4|15657.7|15651.7|15651|395
1737563700000|2025-01-22 16:35:00|15656.6|15655.9|15651.6|15650.9|15657|15656.3|15651.2|15650.5|278
1737564000000|2025-01-22 16:40:00|15651.5|15650.8|15655.5|15654.8|15657.7|15657|15650.9|15650.2|252
1737564300000|2025-01-22 16:45:00|15656.3|15655.6|15661.6|15660.9|15664.1|15663.4|15655.2|15654.5|268
1737564600000|2025-01-22 16:50:00|15662.2|15661.5|15657.4|15656.7|15662.5|15661.8|15655.8|15655.1|245
1737564900000|2025-01-22 16:55:00|15657.5|15656.8|15662.6|15661.9|15665|15664.3|15657.4|15656.7|317
1737565200000|2025-01-22 17:00:00|15662.7|15662|15661.4|15660.7|15663.2|15662.5|15660.4|15659.2|254
1737565500000|2025-01-22 17:05:00|15661.5|15660.8|15659.8|15659.1|15663.1|15662.4|15659.8|15659.1|175
1737565800000|2025-01-22 17:10:00|15659.7|15659|15663.6|15662.9|15664.8|15664.1|15658.9|15658.2|221
1737566100000|2025-01-22 17:15:00|15663.5|15662.8|15663.8|15663.1|15663.9|15663.2|15660.8|15660.1|200
1737566400000|2025-01-22 17:20:00|15663.9|15663.2|15668.3|15667.6|15671.6|15670.9|15663.3|15662.6|279
1737566700000|2025-01-22 17:25:00|15668.7|15668|15667.4|15666.7|15669.5|15668.8|15666|15665.3|224
1737567000000|2025-01-22 17:30:00|15667.5|15666.8|15666.4|15665.7|15669.1|15668.4|15665|15664.3|227
1737567300000|2025-01-22 17:35:00|15666.2|15665.5|15656.9|15656.2|15668.1|15667.4|15656.8|15656.1|227
1737567600000|2025-01-22 17:40:00|15656.8|15656.1|15661.5|15660.8|15662.5|15661.8|15656.6|15655.9|223
1737567900000|2025-01-22 17:45:00|15661.8|15661.1|15663.1|15662.4|15663.4|15662.7|15659.3|15658.6|284
1737568200000|2025-01-22 17:50:00|15663.2|15662.5|15661.6|15660.9|15665.2|15664.5|15660|15659.3|198
1737568500000|2025-01-22 17:55:00|15661.8|15661.1|15662.1|15661.4|15664.1|15663.4|15660.4|15659.7|312
1737568800000|2025-01-22 18:00:00|15662.4|15661.7|15663.1|15662.4|15663.1|15662.4|15655.6|15654.9|332
1737569100000|2025-01-22 18:05:00|15663.3|15662.6|15657|15656.3|15663.6|15662.9|15654.8|15654.1|207
1737569400000|2025-01-22 18:10:00|15658.5|15657.8|15657.6|15656.9|15660.9|15659.9|15656.5|15655.6|188
1737569700000|2025-01-22 18:15:00|15657.7|15657|15655.7|15655|15657.8|15657.1|15655.2|15654.5|153
1737570000000|2025-01-22 18:20:00|15655.9|15655.2|15652.3|15651.3|15656.8|15656.1|15652.2|15651|219
1737570300000|2025-01-22 18:25:00|15652.1|15651.4|15653.1|15652.4|15654.3|15653.6|15650.6|15649.9|198
1737570600000|2025-01-22 18:30:00|15653.2|15652.5|15653.6|15652.9|15655.7|15655|15651.6|15650.9|143
1737570900000|2025-01-22 18:35:00|15653.1|15652.4|15652.5|15651.8|15654.4|15653.7|15652|15651.3|147
1737571200000|2025-01-22 18:40:00|15652.7|15652|15656.7|15656|15656.9|15656.2|15652.4|15651.7|157
1737571500000|2025-01-22 18:45:00|15656.6|15655.9|15657.8|15657.1|15658|15657.3|15653.6|15652.9|134
1737571800000|2025-01-22 18:50:00|15656.9|15656.2|15659.3|15658.6|15660.3|15659.6|15655.9|15655.2|120
1737572100000|2025-01-22 18:55:00|15659.4|15658.7|15658.1|15657.4|15660.5|15659.8|15657.9|15657.2|126
1737572400000|2025-01-22 19:00:00|15658.2|15657.5|15653.7|15653|15659.2|15658.5|15653.5|15652.8|158
1737572700000|2025-01-22 19:05:00|15654|15653.3|15648.4|15647.7|15654.2|15653.5|15648|15647.3|161
1737573000000|2025-01-22 19:10:00|15648.6|15647.9|15653|15652.3|15653|15652.3|15648|15647.3|109
1737573300000|2025-01-22 19:15:00|15653.1|15652.4|15652.3|15651.6|15653.1|15652.4|15650.4|15649.7|103
1737573600000|2025-01-22 19:20:00|15652.2|15651.5|15653.4|15652.7|15655.9|15655.2|15652|15651.3|109
1737573900000|2025-01-22 19:25:00|15653.5|15652.8|15651.8|15651.1|15654.2|15653.5|15651.5|15650.8|108
1737574200000|2025-01-22 19:30:00|15652.2|15651.5|15653.1|15652.4|15653.6|15652.9|15651.2|15650.5|167
1737574500000|2025-01-22 19:35:00|15653.2|15652.5|15650.3|15649.6|15653.3|15652.6|15649.8|15649.1|75
1737574800000|2025-01-22 19:40:00|15650.2|15649.5|15649.9|15649.2|15652.2|15651.5|15649.8|15649.1|85
1737575100000|2025-01-22 19:45:00|15650|15649.3|15650.6|15649.9|15652.1|15651.4|15649.6|15648.9|195
1737575400000|2025-01-22 19:50:00|15650.5|15649.8|15652.2|15651.5|15652.4|15651.7|15648.6|15647.4|183
1737575700000|2025-01-22 19:55:00|15652.3|15651.6|15652.5|15651.8|15656.3|15655.6|15650.8|15650.1|250
1737576000000|2025-01-22 20:00:00|15652.4|15651.7|15652|15651.3|15655|15654.3|15651.4|15650.7|156
1737576300000|2025-01-22 20:05:00|15652.2|15651.5|15648.5|15647.8|15652.4|15651.7|15647|15646.3|126
1737576600000|2025-01-22 20:10:00|15648.4|15647.7|15646.4|15645.7|15648.4|15647.7|15645.2|15644.5|103
1737576900000|2025-01-22 20:15:00|15646.5|15645.8|15645.7|15645|15649.3|15648.6|15645.2|15644.5|110
1737577200000|2025-01-22 20:20:00|15645.6|15644.9|15648.6|15647.9|15648.8|15648.1|15645.6|15644.9|99
1737577500000|2025-01-22 20:25:00|15648.5|15647.8|15648.6|15647.9|15649.8|15649.1|15646.7|15646|96
1737577800000|2025-01-22 20:30:00|15648.7|15648|15650.6|15649.9|15650.9|15650.2|15648.5|15647.8|138
1737578100000|2025-01-22 20:35:00|15650.5|15649.8|15653.3|15652.6|15653.3|15652.6|15649.6|15648.9|119
1737578400000|2025-01-22 20:40:00|15653.2|15652.5|15653.5|15652.8|15654.6|15653.9|15652.5|15651.8|108
1737578700000|2025-01-22 20:45:00|15653.6|15652.9|15654.8|15654.1|15654.8|15654.1|15653.3|15652.6|83
1737579000000|2025-01-22 20:50:00|15654.5|15653.8|15654.1|15653.4|15654.5|15653.8|15651.5|15650.8|81
1737579300000|2025-01-22 20:55:00|15654.2|15653.5|15655.2|15654.5|15656.5|15655.8|15653.3|15652.6|236
1737579600000|2025-01-22 21:00:00|15655.1|15654.4|15654.9|15654.2|15656.2|15655.5|15653.6|15652.9|79
1737579900000|2025-01-22 21:05:00|15654.8|15654.1|15654.5|15653.8|15655.2|15654.1|15652|15651.3|88
1737580200000|2025-01-22 21:10:00|15654.4|15653.7|15657.5|15656.8|15658.6|15657.2|15654.4|15653.5|89
1737580500000|2025-01-22 21:15:00|15657.7|15657|15657.8|15656.8|15659.7|15659|15657.5|15656.6|84
1737580800000|2025-01-22 21:20:00|15657.7|15656.7|15656.4|15654.8|15658.5|15657.8|15656.1|15654.7|55
1737581100000|2025-01-22 21:25:00|15656|15655|15653.6|15652.9|15656.6|15655.5|15653.3|15652.6|146
1737581400000|2025-01-22 21:30:00|15653.5|15652.8|15656.3|15655.6|15656.4|15655.7|15653.5|15652.7|58
1737581700000|2025-01-22 21:35:00|15656.4|15655.7|15655.4|15653.7|15658.1|15657.4|15655.4|15653.6|66
1737582000000|2025-01-22 21:40:00|15655.3|15653.5|15653.6|15652.9|15656.4|15654.6|15653.4|15652.7|175
1737582300000|2025-01-22 21:45:00|15653.7|15653|15655.3|15653.5|15655.4|15654|15653.4|15652|143
1737582600000|2025-01-22 21:50:00|15655.4|15653.7|15654.8|15653.8|15655.8|15654.8|15654.5|15653.2|130
1737582900000|2025-01-22 21:55:00|15655.3|15653.3|15654.5|15647.5|15658|15653.6|15654.3|15647.5|244
1737583200000|2025-01-22 22:00:00|15655|15648|15651.8|15644.8|15655.2|15648.2|15651.2|15644.2|13
1737583500000|2025-01-22 22:05:00|15649.5|15642.5|15649.3|15642.3|15649.8|15642.8|15649.3|15642.3|13
1737583800000|2025-01-22 22:10:00|15649|15642|15647.8|15640.8|15649.5|15642.5|15647.1|15640.1|30
1737584100000|2025-01-22 22:15:00|15647.9|15640.9|15648.7|15641.7|15648.7|15641.7|15647.5|15640.5|16
1737584400000|2025-01-22 22:20:00|15648.8|15641.8|15648.6|15641.6|15648.8|15641.8|15648.6|15641.6|5
1737584700000|2025-01-22 22:25:00|15648.7|15641.7|15649.6|15642.6|15649.7|15642.7|15648.7|15641.7|6
1737585000000|2025-01-22 22:30:00|15649.8|15642.8|15650.3|15643.3|15651|15644|15649.1|15642.1|34
1737585300000|2025-01-22 22:35:00|15650.2|15643.2|15649.5|15642.5|15650.3|15643.3|15649.5|15642.5|5
1737585600000|2025-01-22 22:40:00|15650.2|15643.2|15650.3|15643.3|15650.4|15643.4|15650.2|15643.2|4
1737585900000|2025-01-22 22:45:00|15650.4|15643.4|15649.5|15642.7|15650.5|15643.5|15649.5|15642.7|11
1737586200000|2025-01-22 22:50:00|15649.4|15642.6|15647.8|15641|15650|15643|15646.7|15639.7|168
1737586500000|2025-01-22 22:55:00|15647.7|15641.5|15647|15640|15648.9|15641.9|15646.8|15639.8|95
1737586800000|2025-01-22 23:00:00|15645.8|15638.8|15646.4|15643.2|15649.7|15643.7|15643.7|15638.1|188
1737587100000|2025-01-22 23:05:00|15645.9|15643.7|15644.6|15642.5|15645.9|15643.7|15643.8|15641.4|64
1737587400000|2025-01-22 23:10:00|15644.7|15642.6|15646.5|15644.4|15646.8|15644.8|15643.2|15641.2|59
1737587700000|2025-01-22 23:15:00|15647|15644.9|15647.6|15645.9|15648.4|15646.4|15646.5|15644.5|159
1737588000000|2025-01-22 23:20:00|15647.9|15646.1|15649.1|15647.5|15649.2|15648|15647.2|15645.6|101
1737588300000|2025-01-22 23:25:00|15649|15648|15651.1|15650.4|15652.3|15651.6|15649|15647.6|75
1737588600000|2025-01-22 23:30:00|15650.7|15650|15647.9|15646.4|15652.4|15651|15647.6|15646.3|190
1737588900000|2025-01-22 23:35:00|15647.8|15646.3|15647.5|15646.8|15649.1|15648.4|15644.1|15643.1|111
1737589200000|2025-01-22 23:40:00|15647.6|15646.9|15644.5|15643|15647.8|15647.1|15644.5|15643|135
1737589500000|2025-01-22 23:45:00|15644.6|15643.1|15643|15641.3|15646|15644.5|15641.2|15640|218
1737589800000|2025-01-22 23:50:00|15643.1|15641.2|15643.1|15642.4|15646.1|15645.4|15642.8|15641.1|144
1737590100000|2025-01-22 23:55:00|15643.3|15642.6|15644|15643.3|15645.1|15644.4|15642.6|15641.5|114
1737590400000|2025-01-23 00:00:00|15644.6|15643.9|15636.6|15635.9|15646.4|15645.7|15633.7|15633|388
1737590700000|2025-01-23 00:05:00|15635.7|15635|15634.3|15633.6|15637.5|15636.8|15631.8|15631.1|284
1737591000000|2025-01-23 00:10:00|15634.2|15633.5|15634.2|15633.5|15635.6|15634.9|15631.8|15631.1|316
1737591300000|2025-01-23 00:15:00|15635|15634.3|15636.7|15636|15640|15639.3|15633.7|15633|282
1737591600000|2025-01-23 00:20:00|15636.6|15635.9|15634.3|15633.6|15637.8|15637.1|15633.1|15632.4|300
1737591900000|2025-01-23 00:25:00|15634.4|15633.7|15636.9|15636.2|15637.2|15636.5|15634|15633.3|213
1737592200000|2025-01-23 00:30:00|15636.8|15636.1|15640.6|15639.9|15641.1|15640.4|15635.1|15634.4|240
1737592500000|2025-01-23 00:35:00|15640.5|15639.8|15641.4|15640.7|15643.9|15643.2|15639.5|15638.8|202
1737592800000|2025-01-23 00:40:00|15641.3|15640.6|15639.8|15639.1|15641.8|15641.1|15637.5|15636.8|199
1737593100000|2025-01-23 00:45:00|15639.7|15639|15638.3|15637.6|15643.1|15642.4|15637.7|15637|121
1737593400000|2025-01-23 00:50:00|15638.4|15637.7|15641.5|15640.8|15642.3|15641.6|15634.6|15633.9|414
1737593700000|2025-01-23 00:55:00|15642.5|15639.8|15639.7|15639|15643.1|15640.5|15637.9|15637.2|358
1737594000000|2025-01-23 01:00:00|15639.8|15639.1|15636.9|15636.2|15642|15641.3|15633.2|15632.5|288
1737594300000|2025-01-23 01:05:00|15636.8|15636.1|15629.6|15628.9|15639.3|15638.6|15628.9|15628.2|235
1737594600000|2025-01-23 01:10:00|15630.1|15629.4|15631.7|15631|15633.4|15632.7|15629.2|15628.4|247
1737594900000|2025-01-23 01:15:00|15632.1|15631.4|15634.9|15634.2|15635.6|15634.9|15631.7|15631|203
1737595200000|2025-01-23 01:20:00|15634.8|15634.1|15636.8|15636.1|15637.8|15637.1|15633.7|15633|176
1737595500000|2025-01-23 01:25:00|15636.7|15636|15639.4|15638.7|15639.4|15638.7|15635.5|15634.8|154
1737595800000|2025-01-23 01:30:00|15639.2|15638.5|15641.2|15640.5|15642.6|15641.9|15638.6|15637.9|255
1737596100000|2025-01-23 01:35:00|15641.4|15640.7|15643.7|15643|15644.7|15644|15640.1|15639.4|210
1737596400000|2025-01-23 01:40:00|15643.6|15642.9|15647.6|15646.9|15648|15647.3|15641.4|15640.4|173
1737596700000|2025-01-23 01:45:00|15647.8|15647.1|15652.2|15651.5|15653.2|15652.5|15647.8|15647.1|129
1737597000000|2025-01-23 01:50:00|15652|15650.5|15652.7|15652|15652.9|15652.2|15646.4|15645.7|254
1737597300000|2025-01-23 01:55:00|15652.8|15652.1|15655.6|15654.9|15656.6|15655.9|15652.6|15651.8|208
1737597600000|2025-01-23 02:00:00|15655.7|15655|15651.5|15650.8|15655.7|15655|15650.4|15649.7|154
1737597900000|2025-01-23 02:05:00|15651.8|15651.1|15651.9|15651.2|15655.2|15654.5|15646.7|15646|267
1737598200000|2025-01-23 02:10:00|15652|15651.3|15651.6|15650.9|15661.7|15661|15649.7|15649|382
1737598500000|2025-01-23 02:15:00|15651.7|15651|15650.8|15650.1|15653.5|15652.8|15650.5|15649.8|149
1737598800000|2025-01-23 02:20:00|15650.7|15650|15650.4|15649.7|15652.9|15652.2|15645.8|15645.1|190
1737599100000|2025-01-23 02:25:00|15650.5|15649.8|15649|15648.3|15652.7|15652|15648.4|15647.7|159
1737599400000|2025-01-23 02:30:00|15649.1|15648.4|15650.4|15648.7|15651.5|15650.8|15649.1|15648.4|121
1737599700000|2025-01-23 02:35:00|15650.3|15648.6|15650.2|15649.5|15652.8|15652.1|15649.1|15647.6|121
1737600000000|2025-01-23 02:40:00|15650.3|15649.6|15648.6|15647.9|15651.6|15650.9|15648.2|15647.5|72
1737600300000|2025-01-23 02:45:00|15648.8|15648.1|15648.9|15648.2|15650.5|15649.8|15647.1|15646.4|144
1737600600000|2025-01-23 02:50:00|15648.8|15648.1|15650.5|15649.8|15652.9|15652.2|15647.2|15646.5|187
1737600900000|2025-01-23 02:55:00|15650.4|15649.7|15649.7|15649|15651.8|15651.1|15648.3|15647.6|204
1737601200000|2025-01-23 03:00:00|15649.8|15649.1|15650.9|15650.2|15652.7|15652|15648.5|15647.8|188
1737601500000|2025-01-23 03:05:00|15650.8|15650.1|15652.2|15651.5|15652.5|15651.8|15649.9|15649.2|104
1737601800000|2025-01-23 03:10:00|15652.3|15651.6|15650.9|15650.2|15653.8|15653.1|15650|15649.3|228
1737602100000|2025-01-23 03:15:00|15651|15650.3|15651.7|15651|15652.9|15652.2|15648.7|15648|96
1737602400000|2025-01-23 03:20:00|15651.8|15651.1|15651.1|15650.4|15652.3|15651.6|15649.8|15649.1|178
1737602700000|2025-01-23 03:25:00|15650.6|15649.9|15654|15653.3|15654.7|15654|15650.6|15649.9|134
1737603000000|2025-01-23 03:30:00|15654.3|15653.6|15652.7|15652|15656.4|15655.7|15652.4|15651.7|197
1737603300000|2025-01-23 03:35:00|15652.5|15651.8|15650.4|15649.7|15652.7|15652|15650.2|15649.5|126
1737603600000|2025-01-23 03:40:00|15650.3|15649.6|15651.3|15650.6|15653.1|15652.4|15650.2|15649.5|160
1737603900000|2025-01-23 03:45:00|15651.4|15650.7|15651|15650.3|15652.2|15651.5|15650.9|15650.2|81
1737604200000|2025-01-23 03:50:00|15650.9|15650.2|15651.9|15651.2|15652.7|15652|15650.6|15649.9|70
1737604500000|2025-01-23 03:55:00|15651.8|15651.1|15650.8|15650.1|15652.5|15651.8|15650.5|15649.6|119
1737604800000|2025-01-23 04:00:00|15650.7|15650|15648.5|15647.8|15651.3|15650.1|15648.2|15647.5|91
1737605100000|2025-01-23 04:05:00|15648.7|15648|15648.9|15648.2|15650|15649.3|15648.3|15647.6|84
1737605400000|2025-01-23 04:10:00|15649|15648.3|15651.1|15650.4|15651.1|15650.4|15648.8|15648.1|54
1737605700000|2025-01-23 04:15:00|15651|15650.3|15651.4|15650.7|15652.8|15652.1|15650.1|15649.4|71
1737606000000|2025-01-23 04:20:00|15651.7|15651|15656.5|15655.8|15657.3|15656.6|15651.6|15650.9|81
1737606300000|2025-01-23 04:25:00|15656.4|15655.7|15656.2|15655.5|15657.6|15656.9|15655|15654.2|178
1737606600000|2025-01-23 04:30:00|15656.1|15655.4|15656.8|15656.1|15657.7|15657|15654.8|15653.7|66
1737606900000|2025-01-23 04:35:00|15657|15656.3|15655.9|15655.2|15657.3|15656.5|15655.3|15654.6|70
1737607200000|2025-01-23 04:40:00|15656|15655.3|15656.8|15656.1|15657.1|15656.4|15655.9|15654.7|67
1737607500000|2025-01-23 04:45:00|15657.3|15656.6|15657.4|15656.7|15659|15657.9|15657|15656.1|96
1737607800000|2025-01-23 04:50:00|15657.3|15656.6|15657|15656.3|15657.4|15656.7|15656.7|15655.7|55
1737608100000|2025-01-23 04:55:00|15657.2|15656.5|15659.5|15658.8|15662.1|15661.4|15657.1|15656.4|148
1737608400000|2025-01-23 05:00:00|15659.6|15658.9|15670.9|15670.2|15671.3|15670.6|15659.3|15658.6|198
1737608700000|2025-01-23 05:05:00|15671|15670.3|15665.1|15664.4|15672.4|15671.7|15664.8|15664.1|223
1737609000000|2025-01-23 05:10:00|15665.2|15664.5|15666.3|15665.6|15670.1|15669.4|15664.6|15663.9|173
1737609300000|2025-01-23 05:15:00|15666.4|15665.7|15667.2|15666.5|15668.2|15667.5|15665.6|15664.9|116
1737609600000|2025-01-23 05:20:00|15667.3|15666.6|15667.6|15666.9|15669.8|15669.1|15667|15666.3|114
1737609900000|2025-01-23 05:25:00|15667.7|15667|15672.2|15671.5|15673.4|15672.7|15666.8|15666.1|176
1737610200000|2025-01-23 05:30:00|15672.3|15671.6|15672|15671.3|15675.6|15674.9|15670.8|15670.1|292
1737610500000|2025-01-23 05:35:00|15672.1|15671.4|15669.4|15668.7|15673|15672.3|15669.2|15668.5|159
1737610800000|2025-01-23 05:40:00|15669.5|15668.8|15670|15669.3|15671.6|15670.9|15669.4|15668.7|162
1737611100000|2025-01-23 05:45:00|15670.1|15669.4|15673.1|15672.4|15674.2|15673.5|15669.7|15669|207
1737611400000|2025-01-23 05:50:00|15673.2|15672.5|15669.8|15669.1|15674.4|15673.7|15669.3|15668.6|136
1737611700000|2025-01-23 05:55:00|15670|15669.3|15670.9|15670.2|15672.6|15671.9|15670|15669.3|199
1737612000000|2025-01-23 06:00:00|15670.8|15670.1|15659.8|15659.1|15672.9|15672.2|15656.5|15655.8|231
1737612300000|2025-01-23 06:05:00|15659.6|15658.9|15650.8|15650.1|15662.7|15662|15650.7|15650|276
1737612600000|2025-01-23 06:10:00|15651|15650.3|15655.7|15655|15658.3|15657.6|15651|15650.3|224
1737612900000|2025-01-23 06:15:00|15656.5|15655.8|15656.2|15655.5|15657.2|15656.5|15653.1|15652.4|171
1737613200000|2025-01-23 06:20:00|15656|15655.3|15654.7|15654|15657.6|15656.9|15653.2|15652.5|152
1737613500000|2025-01-23 06:25:00|15654.6|15653.9|15655.8|15655.1|15657.9|15656.7|15654.4|15653.5|143
1737613800000|2025-01-23 06:30:00|15655.9|15655.2|15657.2|15656.5|15659.7|15659|15655.6|15654.6|142
1737614100000|2025-01-23 06:35:00|15657.3|15656.6|15652.7|15652|15657.5|15656.8|15651.3|15650.6|135
1737614400000|2025-01-23 06:40:00|15652.8|15652.1|15650.9|15650.2|15652.9|15652.2|15649|15648.3|181
1737614700000|2025-01-23 06:45:00|15651.4|15650.7|15653.1|15652.4|15654.3|15653.6|15650.2|15649.5|130
1737615000000|2025-01-23 06:50:00|15653|15652.3|15658.5|15657.8|15658.7|15658|15653|15652.3|175
1737615300000|2025-01-23 06:55:00|15659|15658.3|15661.3|15660.6|15663.8|15663.1|15658.4|15657.7|191
1737615600000|2025-01-23 07:00:00|15662.1|15661.4|15659.8|15659.1|15664.6|15663.9|15659.8|15659.1|291
1737615900000|2025-01-23 07:05:00|15659.6|15658.9|15659.2|15658.5|15659.7|15659|15653.8|15653.1|244
1737616200000|2025-01-23 07:10:00|15659.5|15658.8|15657.3|15656.6|15664.1|15663.4|15655.3|15654.6|461
1737616500000|2025-01-23 07:15:00|15657|15656.3|15656.2|15655.5|15658.8|15658.1|15652.8|15652.1|265
1737616800000|2025-01-23 07:20:00|15656.1|15655.4|15658.7|15658|15659.3|15658.6|15654.5|15653.8|166
1737617100000|2025-01-23 07:25:00|15658.5|15657.8|15658.3|15657.6|15663.3|15662.6|15657.2|15656.5|247
1737617400000|2025-01-23 07:30:00|15657.8|15657.1|15657.9|15657.2|15658.5|15657.8|15654.3|15653.6|206
1737617700000|2025-01-23 07:35:00|15658|15657.3|15659.6|15658.9|15661.5|15660.8|15654.5|15653.8|185
1737618000000|2025-01-23 07:40:00|15659.7|15659|15662.9|15662.2|15664.9|15664.2|15659.7|15659|184
1737618300000|2025-01-23 07:45:00|15663.6|15662.9|15666|15665.3|15666.4|15665.7|15661.4|15660.7|144
1737618600000|2025-01-23 07:50:00|15666.1|15665.4|15662.4|15661.7|15669.4|15668.7|15661.2|15660.5|268
1737618900000|2025-01-23 07:55:00|15662.9|15662.2|15661.5|15660.8|15668.2|15667.5|15658.3|15657.6|289
1737619200000|2025-01-23 08:00:00|15661.4|15660.7|15659.8|15659.1|15663.6|15662.9|15657|15656.2|304
1737619500000|2025-01-23 08:05:00|15659.7|15659|15653.4|15652.7|15663.8|15663.1|15652.1|15651.4|314
1737619800000|2025-01-23 08:10:00|15653.5|15652.8|15652.4|15651.7|15656.4|15655.7|15651.6|15650.9|299
1737620100000|2025-01-23 08:15:00|15652.5|15651.8|15648|15647.3|15653|15652.3|15646.5|15645.8|286
1737620400000|2025-01-23 08:20:00|15647.9|15647.2|15651.9|15651.2|15652.6|15651.9|15646.9|15646.2|247
1737620700000|2025-01-23 08:25:00|15651.8|15651.1|15653.9|15653.2|15656.5|15655.8|15649.4|15648.7|252
1737621000000|2025-01-23 08:30:00|15654.3|15653.6|15659.7|15659|15659.9|15659.2|15653.7|15653|325
1737621300000|2025-01-23 08:35:00|15659.8|15659.1|15655.9|15655.2|15659.9|15659.2|15653.8|15653.1|278
1737621600000|2025-01-23 08:40:00|15655.8|15655.1|15653.8|15653.1|15655.8|15655.1|15650.5|15649.8|247
1737621900000|2025-01-23 08:45:00|15653.7|15653|15650|15649.3|15653.7|15653|15649.2|15648.5|134
1737622200000|2025-01-23 08:50:00|15650.1|15649.4|15650.7|15650|15652.1|15651.4|15645.6|15644.9|225
1737622500000|2025-01-23 08:55:00|15650.2|15649.5|15649.2|15648.5|15650.6|15649.9|15647.9|15647.2|161
1737622800000|2025-01-23 09:00:00|15649.1|15648.4|15642.7|15642|15650.4|15649.7|15640.4|15639.7|238
1737623100000|2025-01-23 09:05:00|15642.8|15642.1|15645.5|15644.8|15646.5|15645.8|15642.7|15642|300
1737623400000|2025-01-23 09:10:00|15645.7|15645|15644.4|15643.7|15645.7|15645|15640.7|15640|287
1737623700000|2025-01-23 09:15:00|15644.5|15643.8|15647.6|15646.9|15651.8|15651.1|15642.9|15642.2|297
1737624000000|2025-01-23 09:20:00|15648.9|15648.2|15650.1|15649.4|15654.8|15654.1|15647.5|15646.8|286
1737624300000|2025-01-23 09:25:00|15650.3|15649.6|15651.4|15650.7|15655.4|15654.7|15650.3|15649.6|274
1737624600000|2025-01-23 09:30:00|15651.5|15650.8|15647.9|15647.2|15652.9|15652.2|15646.6|15645.9|269
1737624900000|2025-01-23 09:35:00|15647.7|15647|15646.4|15645.7|15648.3|15647.6|15645.3|15644.6|285
1737625200000|2025-01-23 09:40:00|15646.3|15645.6|15645.4|15644.7|15648.9|15648.2|15644.3|15643.6|287
1737625500000|2025-01-23 09:45:00|15645.5|15644.8|15643.1|15642.4|15647.9|15647.2|15642|15641.3|347
1737625800000|2025-01-23 09:50:00|15643|15642.3|15638|15637.3|15644.8|15644.1|15637.9|15637.2|321
1737626100000|2025-01-23 09:55:00|15638.4|15637.7|15638.3|15637.6|15641|15640.3|15635.7|15635|307
1737626400000|2025-01-23 10:00:00|15638.4|15637.7|15630.4|15629.7|15638.7|15638|15628.6|15627.9|390
1737626700000|2025-01-23 10:05:00|15629.8|15629.1|15626.3|15625.6|15629.9|15629.2|15622.7|15622|303
1737627000000|2025-01-23 10:10:00|15625.9|15625.2|15626|15625.3|15628.1|15627.4|15625.7|15625|165
1737627300000|2025-01-23 10:15:00|15626.1|15625.4|15625.4|15624.7|15626.4|15625.7|15621|15620.3|149
1737627600000|2025-01-23 10:20:00|15625.5|15624.8|15627.3|15626.6|15627.9|15627.2|15624.8|15624.1|126
1737627900000|2025-01-23 10:25:00|15627.1|15626.4|15627.4|15626.7|15627.7|15627|15625.4|15624.7|121
1737628200000|2025-01-23 10:30:00|15627.2|15626.5|15634.2|15633.5|15634.8|15634.1|15627.1|15626.4|186
1737628500000|2025-01-23 10:35:00|15633.6|15632.9|15631.3|15630.6|15636|15635.3|15630.9|15630.2|199
1737628800000|2025-01-23 10:40:00|15631.4|15630.7|15632.8|15632.1|15634.4|15633.7|15631|15630.3|176
1737629100000|2025-01-23 10:45:00|15632.7|15632|15632.2|15631.5|15633.6|15632.9|15630.4|15629.7|216
1737629400000|2025-01-23 10:50:00|15632.1|15631.4|15637.8|15637.1|15638.5|15637.8|15632|15631.3|194
1737629700000|2025-01-23 10:55:00|15637.5|15636.8|15641|15639.3|15641.2|15639.8|15637|15636.1|155
1737630000000|2025-01-23 11:00:00|15640.8|15639.6|15640.7|15640|15641.9|15641|15639.3|15638.2|110
1737630300000|2025-01-23 11:05:00|15640.9|15640.2|15638.1|15637.4|15641.5|15640.8|15637.1|15636.4|100
1737630600000|2025-01-23 11:10:00|15638.2|15637.5|15640.5|15639.8|15641|15640.3|15638|15637.3|101
1737630900000|2025-01-23 11:15:00|15640.4|15639.7|15643.1|15642.4|15644.5|15643.8|15639.2|15638.5|116
1737631200000|2025-01-23 11:20:00|15643.2|15642.5|15648|15647.3|15648.6|15647.9|15643.2|15642.5|191
1737631500000|2025-01-23 11:25:00|15647.2|15646.5|15645.4|15644.7|15651|15650.3|15644.2|15643.5|255
1737631800000|2025-01-23 11:30:00|15645.5|15644.8|15649.4|15648.7|15649.5|15648.8|15642.5|15641.8|166
1737632100000|2025-01-23 11:35:00|15648.1|15647.4|15647.8|15647.1|15650.2|15649.5|15646.9|15646.2|171
1737632400000|2025-01-23 11:40:00|15648|15647.3|15646.8|15646.1|15649.3|15648.6|15645.9|15645.1|93
1737632700000|2025-01-23 11:45:00|15647|15646.3|15650.8|15650.1|15651|15650.3|15645.7|15645|118
1737633000000|2025-01-23 11:50:00|15650.5|15649.8|15650|15649.3|15652|15651.3|15648.6|15647.9|105
1737633300000|2025-01-23 11:55:00|15650.2|15649.5|15655.3|15654.6|15656.1|15655.4|15650.2|15649.5|210
1737633600000|2025-01-23 12:00:00|15655.4|15654.7|15650.1|15649.4|15658.7|15658|15649.9|15649.2|227
1737633900000|2025-01-23 12:05:00|15650.3|15649.6|15657.7|15657|15658.9|15658.2|15650|15649.3|233
1737634200000|2025-01-23 12:10:00|15657.9|15657.2|15658.8|15658.1|15660.2|15659.5|15657.8|15657.1|212
1737634500000|2025-01-23 12:15:00|15658.6|15657.9|15656.3|15655.6|15658.6|15657.9|15655.9|15655.2|129
1737634800000|2025-01-23 12:20:00|15656.4|15655.7|15655.2|15654.5|15657.4|15656.7|15653.6|15652.9|130
1737635100000|2025-01-23 12:25:00|15655.8|15655.1|15653|15652.3|15656.2|15655.5|15652.7|15652|131
1737635400000|2025-01-23 12:30:00|15652.9|15652.2|15652.6|15651.9|15654.2|15653.5|15649.3|15648.6|154
1737635700000|2025-01-23 12:35:00|15652.7|15652|15650.2|15649.5|15653.6|15652.9|15650.1|15649.4|115
1737636000000|2025-01-23 12:40:00|15650.3|15649.6|15644.8|15644.1|15650.3|15649.6|15641.6|15640.9|216
1737636300000|2025-01-23 12:45:00|15645|15644.3|15649.8|15649.1|15650.1|15649.4|15644.1|15643.4|223
1737636600000|2025-01-23 12:50:00|15649.2|15648.5|15640.5|15639.8|15649.4|15648.7|15639.2|15638.5|221
1737636900000|2025-01-23 12:55:00|15640.1|15639.4|15640.3|15639.6|15641.4|15640.7|15637.6|15636.9|274
1737637200000|2025-01-23 13:00:00|15639.9|15639.2|15629.9|15628.9|15642.6|15641.9|15628.8|15628.1|394
1737637500000|2025-01-23 13:05:00|15630.3|15628.6|15627.2|15626.5|15634.5|15633.8|15627.1|15626.4|229
1737637800000|2025-01-23 13:10:00|15626.8|15626.1|15632.7|15632|15633.9|15633.2|15625.6|15624.9|270
1737638100000|2025-01-23 13:15:00|15632.6|15631.9|15627.5|15626.8|15636.6|15635.9|15627.4|15626.7|376
1737638400000|2025-01-23 13:20:00|15627.4|15626.7|15630.4|15629.7|15631.5|15630.8|15626.6|15625.9|243
1737638700000|2025-01-23 13:25:00|15630.3|15629.6|15633.7|15627.7|15633.7|15630.4|15626.6|15625.9|402
1737639000000|2025-01-23 13:30:00|15634.3|15628.3|15617.3|15615.8|15634.3|15628.3|15616.8|15615.8|570
1737639300000|2025-01-23 13:35:00|15616|15615|15616.3|15615.6|15618.4|15617.7|15612.1|15611.4|513
1737639600000|2025-01-23 13:40:00|15616.4|15615.7|15619.3|15618.6|15619.4|15618.7|15610.7|15610|455
1737639900000|2025-01-23 13:45:00|15619.5|15618.8|15619.3|15618.6|15622.9|15622.2|15615.5|15614.8|419
1737640200000|2025-01-23 13:50:00|15619.4|15618.7|15622.5|15621.8|15624.5|15623.8|15619|15618.3|430
1737640500000|2025-01-23 13:55:00|15623|15622.3|15621.2|15620.5|15626.4|15625.7|15619.8|15619.1|443
1737640800000|2025-01-23 14:00:00|15621.1|15620.4|15619|15618.3|15626.5|15625.8|15614.3|15613.4|300
1737641100000|2025-01-23 14:05:00|15619.2|15618.5|15626|15625.3|15627|15626.3|15616.8|15616.1|332
1737641400000|2025-01-23 14:10:00|15626.1|15625.4|15629.8|15629.1|15631.6|15630.9|15626.1|15625.4|321
1737641700000|2025-01-23 14:15:00|15629.7|15629|15627.7|15627|15630.2|15629.5|15624.9|15624.2|362
1737642000000|2025-01-23 14:20:00|15628.4|15627.7|15628.8|15628.1|15631|15630.3|15625.2|15624.5|347
1737642300000|2025-01-23 14:25:00|15629|15628.3|15636.9|15636.2|15638|15637.3|15628.5|15627.8|345
1737642600000|2025-01-23 14:30:00|15636.7|15636|15634.7|15634|15639.8|15639.1|15634|15633.3|407
1737642900000|2025-01-23 14:35:00|15634.1|15633.4|15637.3|15636.3|15637.7|15636.6|15632.4|15631.7|332
1737643200000|2025-01-23 14:40:00|15637.2|15636.2|15635.4|15634.7|15640.8|15640.1|15634.9|15634.2|260
1737643500000|2025-01-23 14:45:00|15635.5|15634.8|15634.3|15633.6|15638.1|15637.4|15634.3|15633.6|257
1737643800000|2025-01-23 14:50:00|15634.5|15633.8|15629.4|15628.7|15635.3|15634.6|15629.4|15628.7|343
1737644100000|2025-01-23 14:55:00|15629.3|15628.6|15625.5|15624.8|15629.6|15628.9|15622|15621.3|227
1737644400000|2025-01-23 15:00:00|15624.7|15624|15626.9|15626.2|15628.3|15627.6|15624.4|15623.7|253
1737644700000|2025-01-23 15:05:00|15626.8|15626.1|15621.1|15620.4|15631.9|15631.2|15616.1|15615.4|441
1737645000000|2025-01-23 15:10:00|15622|15621.3|15624.5|15623.8|15626.1|15625.4|15621.3|15620.6|371
1737645300000|2025-01-23 15:15:00|15624.1|15623.4|15633.7|15633|15635.7|15635|15623.9|15623.2|330
1737645600000|2025-01-23 15:20:00|15633.8|15633.1|15643|15642.3|15646.2|15645.5|15631.9|15631.2|447
1737645900000|2025-01-23 15:25:00|15643.3|15642.6|15640.5|15639.8|15644.4|15643.7|15638.7|15638|260
1737646200000|2025-01-23 15:30:00|15640.4|15639.7|15643.2|15642.5|15648|15647.3|15640|15639.3|334
1737646500000|2025-01-23 15:35:00|15643.3|15642.6|15630.4|15629.7|15643.3|15642.6|15630.4|15629.7|264
1737646800000|2025-01-23 15:40:00|15630.8|15630.1|15639.1|15638.4|15639.1|15638.4|15630.7|15630|290
1737647100000|2025-01-23 15:45:00|15639.3|15638.6|15641.3|15640.6|15644|15643.3|15636.4|15635.7|300
1737647400000|2025-01-23 15:50:00|15641.2|15640.5|15627.8|15627.1|15641.4|15640.7|15625.9|15625.2|565
1737647700000|2025-01-23 15:55:00|15626.8|15626.1|15617.5|15616.8|15627.2|15626.5|15615.6|15614.9|671
1737648000000|2025-01-23 16:00:00|15617.4|15616.7|15618.9|15618.2|15624.6|15623.9|15613.7|15613|550
1737648300000|2025-01-23 16:05:00|15619.4|15618.7|15627.2|15624.9|15629.3|15626.5|15616.6|15615.9|412
1737648600000|2025-01-23 16:10:00|15627|15624.7|15609.3|15608.3|15639.9|15639.2|15605.1|15604.4|1278
1737648900000|2025-01-23 16:15:00|15609.8|15609.1|15612|15611.3|15617.2|15616.5|15602.9|15602.2|927
1737649200000|2025-01-23 16:20:00|15612.6|15611.1|15604.3|15603.6|15612.8|15611.3|15602|15601.3|668
1737649500000|2025-01-23 16:25:00|15604.4|15603.7|15597.7|15596.7|15610.6|15609.9|15597.4|15596.4|863
1737649800000|2025-01-23 16:30:00|15598.5|15597|15594.7|15594|15601.8|15601.1|15594.5|15593.8|583
1737650100000|2025-01-23 16:35:00|15594.9|15594.2|15601.1|15600.4|15603.6|15602.9|15590.3|15589.6|611
1737650400000|2025-01-23 16:40:00|15601|15600.3|15591.1|15590.4|15604.7|15604|15588.2|15587.5|646
1737650700000|2025-01-23 16:45:00|15591.2|15590.2|15594.9|15594.2|15598.5|15597.2|15586.9|15586.2|593
1737651000000|2025-01-23 16:50:00|15594.8|15594.1|15602.2|15601.5|15607.2|15605.9|15592.3|15591.6|568
1737651300000|2025-01-23 16:55:00|15602.1|15601.4|15601.1|15600.4|15603.3|15602.6|15598|15597.3|414
1737651600000|2025-01-23 17:00:00|15601.2|15600.5|15608.2|15607.5|15610.4|15609.7|15601|15600.3|379
1737651900000|2025-01-23 17:05:00|15608|15607.3|15611.8|15611.1|15613.4|15612.7|15603.3|15602.6|364
1737652200000|2025-01-23 17:10:00|15611.7|15611|15603.8|15603.1|15613|15612.3|15603.8|15603.1|306
1737652500000|2025-01-23 17:15:00|15604|15603.3|15608|15607.3|15608.4|15607.7|15603.9|15603.2|263
1737652800000|2025-01-23 17:20:00|15607.6|15606.9|15605.5|15604.8|15607.7|15607|15603|15602.3|230
1737653100000|2025-01-23 17:25:00|15605.6|15604.9|15608.6|15607.9|15611.8|15611.1|15604.5|15603.8|261
1737653400000|2025-01-23 17:30:00|15608.3|15607.6|15598.5|15597.8|15608.4|15607.7|15597.6|15596.9|289
1737653700000|2025-01-23 17:35:00|15598.2|15597.5|15597.3|15596.6|15600.9|15600.2|15595.8|15595.1|202
1737654000000|2025-01-23 17:40:00|15598.1|15597.4|15594.7|15594|15598.9|15598.2|15594.7|15594|172
1737654300000|2025-01-23 17:45:00|15595.3|15594.6|15591.6|15590.9|15596.1|15595.4|15591.5|15590.8|174
1737654600000|2025-01-23 17:50:00|15591.3|15590.6|15593.8|15593.1|15594.3|15593.6|15588.5|15587.8|167
1737654900000|2025-01-23 17:55:00|15593.7|15593|15592.1|15591.4|15593.7|15593|15589|15588.3|163
1737655200000|2025-01-23 18:00:00|15591.9|15591.2|15593.5|15592.8|15594.6|15593.9|15589.8|15589.1|187
1737655500000|2025-01-23 18:05:00|15593.7|15593|15590.9|15590.2|15593.8|15593.1|15589.4|15588.7|156
1737655800000|2025-01-23 18:10:00|15591.1|15590.4|15590.3|15589.6|15592.5|15591.8|15589.3|15588.6|161
1737656100000|2025-01-23 18:15:00|15590.4|15589.7|15591|15590.3|15591|15590.3|15588|15587.3|139
1737656400000|2025-01-23 18:20:00|15590.9|15590.2|15594.6|15593.9|15597.6|15596.9|15590.9|15590.2|171
1737656700000|2025-01-23 18:25:00|15594.7|15594|15598.2|15597.5|15599|15598.3|15594.5|15593.8|178
1737657000000|2025-01-23 18:30:00|15598.1|15597.4|15598.5|15597.8|15599.7|15599|15595.5|15594.8|164
1737657300000|2025-01-23 18:35:00|15598.6|15597.9|15593.7|15593|15600.4|15599.7|15593.6|15592.9|132
1737657600000|2025-01-23 18:40:00|15594.3|15593.6|15595.7|15595|15596.4|15595.7|15593.1|15592.4|120
1737657900000|2025-01-23 18:45:00|15595.8|15595.1|15597.8|15597.1|15597.8|15597.1|15594.6|15593.9|79
1737658200000|2025-01-23 18:50:00|15597.9|15597.2|15596|15595.3|15599.6|15598.9|15595.1|15594.4|158
1737658500000|2025-01-23 18:55:00|15595.9|15595.2|15600.3|15599.6|15600.5|15599.8|15595.5|15594.8|161
1737658800000|2025-01-23 19:00:00|15600.6|15599.9|15603.2|15602.5|15604.2|15603.5|15598.6|15597.9|162
1737659100000|2025-01-23 19:05:00|15603.1|15602.4|15599.8|15599.1|15603.4|15602.7|15599.1|15598.4|113
1737659400000|2025-01-23 19:10:00|15599.7|15599|15599.3|15598.6|15599.8|15599.1|15596.9|15596.2|89
1737659700000|2025-01-23 19:15:00|15599.2|15598.5|15594.7|15594|15599.8|15599.1|15594.7|15594|122
1737660000000|2025-01-23 19:20:00|15595.4|15594.7|15593|15592.3|15595.9|15595.2|15592.4|15591.7|166
1737660300000|2025-01-23 19:25:00|15592.7|15592|15591.1|15590.4|15592.7|15592|15589.6|15588.9|164
1737660600000|2025-01-23 19:30:00|15591.3|15590.6|15587.7|15587|15592.4|15591.7|15586.5|15585.8|169
1737660900000|2025-01-23 19:35:00|15587.8|15587.1|15587.1|15586.4|15588.3|15587.6|15587|15586.3|95
1737661200000|2025-01-23 19:40:00|15587.2|15586.5|15587.6|15586.9|15589.8|15589.1|15586.3|15585.6|161
1737661500000|2025-01-23 19:45:00|15588.3|15587.6|15582.4|15581.7|15588.4|15587.7|15582.4|15581.7|136
1737661800000|2025-01-23 19:50:00|15581.5|15580.8|15577.9|15577.2|15582.3|15581.6|15574.8|15574.1|177
1737662100000|2025-01-23 19:55:00|15579.8|15579.1|15581|15580.3|15581.3|15580.6|15575.6|15574.9|173
1737662400000|2025-01-23 20:00:00|15580.8|15580.1|15582|15581.3|15584.8|15584.1|15580|15579.3|202
1737662700000|2025-01-23 20:05:00|15581.8|15581.1|15579.9|15579.2|15581.9|15581.2|15578.2|15577.5|127
1737663000000|2025-01-23 20:10:00|15580|15579.3|15580.6|15579.9|15580.8|15580.1|15576|15575.3|123
1737663300000|2025-01-23 20:15:00|15580.9|15580.2|15581.6|15580.9|15582.5|15581.8|15579.9|15579.2|121
1737663600000|2025-01-23 20:20:00|15581.5|15580.8|15582.7|15582|15583.1|15582.4|15580.8|15580.1|119
1737663900000|2025-01-23 20:25:00|15583.2|15582.5|15585.5|15584.8|15585.5|15584.8|15582.5|15581.8|103
1737664200000|2025-01-23 20:30:00|15585.6|15584.9|15586.7|15586|15588|15586.6|15582.4|15581.7|277
1737664500000|2025-01-23 20:35:00|15586.5|15585.8|15587.2|15586.5|15588.6|15587.9|15585.5|15584.8|153
1737664800000|2025-01-23 20:40:00|15587.3|15586.6|15587.8|15587.1|15588.5|15587.8|15586.1|15585.4|126
1737665100000|2025-01-23 20:45:00|15587.9|15587.2|15593|15592.3|15593.6|15592.9|15587|15586.3|148
1737665400000|2025-01-23 20:50:00|15592.8|15592.1|15594.5|15593.8|15596.6|15595.9|15592.5|15591.8|178
1737665700000|2025-01-23 20:55:00|15594.4|15593.7|15597.5|15596.8|15597.8|15597.1|15594.4|15593.7|124
1737666000000|2025-01-23 21:00:00|15597.7|15597|15597|15596.3|15603.5|15602.8|15596.9|15596.2|141
1737666300000|2025-01-23 21:05:00|15597.1|15596.4|15598.3|15597.6|15601.8|15601.1|15595.8|15595.1|141
1737666600000|2025-01-23 21:10:00|15598.5|15597.8|15600.4|15599.7|15601.8|15601.1|15598.3|15597.6|40
1737666900000|2025-01-23 21:15:00|15600.5|15599.8|15604.4|15603.7|15605.1|15604.4|15600.5|15599.8|65
1737667200000|2025-01-23 21:20:00|15604.1|15603.4|15602.8|15602.1|15604.1|15603.4|15601.5|15600.8|66
1737667500000|2025-01-23 21:25:00|15602.9|15602.2|15602.5|15601.8|15604.3|15603.6|15602.3|15601.6|105
1737667800000|2025-01-23 21:30:00|15602.6|15601.9|15602.9|15602.2|15604|15603.3|15601.9|15601.2|41
1737668100000|2025-01-23 21:35:00|15603|15602.3|15602.9|15602.2|15604.1|15603.4|15602.8|15602.1|94
1737668400000|2025-01-23 21:40:00|15603|15602.3|15605.4|15604.7|15605.4|15604.7|15603|15602.3|103
1737668700000|2025-01-23 21:45:00|15605.3|15604.6|15607.2|15605.4|15607.4|15606.7|15605.2|15604.5|48
1737669000000|2025-01-23 21:50:00|15607.1|15605.3|15607|15605.1|15607.3|15605.4|15606.3|15604.6|60
1737669300000|2025-01-23 21:55:00|15607.5|15604.6|15609.6|15602.6|15609.6|15604.8|15606.3|15602|38
1737669600000|2025-01-23 22:00:00|15608.7|15601.7|15609.1|15602.4|15609.5|15602.5|15608.6|15601.6|6
1737669900000|2025-01-23 22:05:00|15608.9|15602.2|15608.6|15602.4|15608.9|15602.4|15608.2|15601.2|3
1737670200000|2025-01-23 22:10:00|15608.3|15601.3|15608.6|15602.4|15608.6|15602.4|15608.3|15601.3|4
1737670800000|2025-01-23 22:20:00|15608.7|15601.7|15606.8|15599.8|15608.8|15601.8|15605.8|15598.8|7
1737671100000|2025-01-23 22:25:00|15606.9|15599.9|15606.9|15599.9|15607.3|15600.3|15605.3|15598.3|23
1737671400000|2025-01-23 22:30:00|15606.2|15599.2|15607.3|15601|15608.2|15601.8|15606.2|15599.2|46
1737671700000|2025-01-23 22:35:00|15607.2|15600.9|15605.6|15601.1|15607.2|15601.3|15605.6|15599.8|55
1737672000000|2025-01-23 22:40:00|15605.5|15601.2|15604.4|15601.4|15605.6|15602.5|15603.7|15600.7|71
1737672300000|2025-01-23 22:45:00|15604.7|15601.8|15604.1|15599.9|15604.8|15601.8|15603.7|15599.8|46
1737672600000|2025-01-23 22:50:00|15604.2|15599.8|15604.9|15600.1|15605.1|15600.3|15604.1|15599.8|25
1737672900000|2025-01-23 22:55:00|15605|15600|15605.3|15601.5|15608.6|15601.9|15604.9|15599.8|77
1737673200000|2025-01-23 23:00:00|15605.4|15601.6|15598.7|15595.4|15605.4|15601.6|15598.1|15593.8|217
1737673500000|2025-01-23 23:05:00|15598.2|15595.9|15604.8|15602.2|15605.5|15602.8|15598.2|15595.3|83
1737673800000|2025-01-23 23:10:00|15605.2|15602.3|15602.3|15600.3|15605.2|15602.6|15601.8|15599.2|86
1737674100000|2025-01-23 23:15:00|15602.9|15601|15603.1|15601.2|15605.7|15603|15602.9|15600.6|251
1737674400000|2025-01-23 23:20:00|15604|15601|15601.2|15599.4|15604.2|15602.2|15601.1|15599.4|92
1737674700000|2025-01-23 23:25:00|15601.3|15599.5|15599.9|15598|15601.9|15599.9|15599.9|15597.9|79
1737675000000|2025-01-23 23:30:00|15598.9|15596.9|15604.3|15602.1|15607|15605.2|15597.1|15595.2|136
1737675300000|2025-01-23 23:35:00|15604|15602.3|15609.5|15608.8|15611.2|15609.9|15604|15602.1|129
1737675600000|2025-01-23 23:40:00|15609.4|15608.7|15608.7|15608|15609.8|15609.1|15607.2|15606.3|120
1737675900000|2025-01-23 23:45:00|15608.6|15607.9|15610.9|15610.2|15613.4|15612.7|15608.6|15607.9|60
1737676200000|2025-01-23 23:50:00|15610.8|15610.1|15617.2|15616.5|15618.3|15617.6|15610.8|15610.1|108
1737676500000|2025-01-23 23:55:00|15617.1|15616.4|15614.5|15613.8|15617.9|15617.2|15613.3|15612.6|161
1737676800000|2025-01-24 00:00:00|15614.4|15613.7|15603.8|15603.1|15618.1|15617.4|15603.3|15602.6|277
1737677100000|2025-01-24 00:05:00|15603.9|15603.2|15607.9|15606.9|15609.1|15607.7|15603.8|15603.1|340
1737677400000|2025-01-24 00:10:00|15608|15607|15602.7|15602|15612.3|15611.1|15602.7|15602|240
1737677700000|2025-01-24 00:15:00|15602.8|15602.1|15613.8|15612.3|15614|15612.8|15601.2|15600.5|247
1737678000000|2025-01-24 00:20:00|15613.9|15612.4|15612.5|15611.8|15614.3|15613.6|15610.3|15609.6|210
1737678300000|2025-01-24 00:25:00|15612.2|15611.5|15613.1|15611.2|15616.4|15615.7|15610.3|15609.6|264
1737678600000|2025-01-24 00:30:00|15613.9|15612.2|15609.5|15608.8|15614.1|15612.3|15607.1|15606.4|296
1737678900000|2025-01-24 00:35:00|15610.3|15609.6|15610.4|15609.7|15613.7|15613|15608.4|15607.7|198
1737679200000|2025-01-24 00:40:00|15610.2|15609.5|15607.3|15606.6|15612.7|15611.6|15606.9|15605.9|210
1737679500000|2025-01-24 00:45:00|15607.4|15606.7|15613.3|15612.3|15613.6|15612.9|15605.9|15604.9|186
1737679800000|2025-01-24 00:50:00|15613.2|15612.5|15624|15623|15625.5|15623.8|15613.2|15612.1|562
1737680100000|2025-01-24 00:55:00|15623.8|15622.8|15625.1|15624.4|15628.5|15627.8|15621.1|15619.5|377
1737680400000|2025-01-24 01:00:00|15624.8|15624.1|15619.6|15618.9|15626.4|15625.7|15619.3|15617.7|339
1737680700000|2025-01-24 01:05:00|15619.7|15619|15618.2|15617.5|15621.6|15620.9|15616.6|15615.9|242
1737681000000|2025-01-24 01:10:00|15618|15617.3|15617.2|15616.5|15619.4|15618.7|15614.5|15613.8|211
1737681300000|2025-01-24 01:15:00|15617.1|15616.4|15618.6|15617.9|15623.6|15622.9|15617|15616.3|174
1737681600000|2025-01-24 01:20:00|15618.7|15618|15620.5|15619.8|15621.9|15621.2|15616.6|15615.9|132
1737681900000|2025-01-24 01:25:00|15620.3|15619.6|15622.4|15621.7|15626|15625.1|15619.7|15619|146
1737682200000|2025-01-24 01:30:00|15622.3|15621.6|15627.5|15626.8|15627.5|15626.8|15622.3|15621.2|216
1737682500000|2025-01-24 01:35:00|15627.7|15627|15629.5|15628.8|15631.9|15631.1|15627.4|15626.6|193
1737682800000|2025-01-24 01:40:00|15629.4|15628.7|15625.4|15624.7|15630.9|15630.2|15624.5|15623.3|218
1737683100000|2025-01-24 01:45:00|15625.5|15624.8|15626.6|15625.9|15632.7|15631.9|15625.4|15624.7|212
1737683400000|2025-01-24 01:50:00|15627|15626.3|15634.1|15633.4|15636|15635.3|15625.9|15625.2|184
1737683700000|2025-01-24 01:55:00|15634.2|15633.5|15631.6|15630.9|15634.6|15633.9|15628.8|15628.1|190
1737684000000|2025-01-24 02:00:00|15632.5|15631.8|15632.9|15632.2|15635.9|15635.2|15630|15629.3|255
1737684300000|2025-01-24 02:05:00|15633.7|15633|15636|15635.3|15636.4|15635.7|15630.9|15630.2|214
1737684600000|2025-01-24 02:10:00|15635.8|15635.1|15625.9|15624.9|15637.8|15637.1|15624.4|15623.1|403
1737684900000|2025-01-24 02:15:00|15626.3|15624.8|15623.5|15621.9|15627.8|15627.1|15621|15619.7|989
1737685200000|2025-01-24 02:20:00|15623.6|15621.8|15621.6|15620.9|15624|15622.9|15618.8|15617.3|462
1737685500000|2025-01-24 02:25:00|15621.7|15621|15622.4|15621.7|15627|15626.3|15620.3|15619.6|283
1737685800000|2025-01-24 02:30:00|15622.8|15622.1|15616.9|15616.2|15623.4|15622.7|15616.9|15616.2|269
1737686100000|2025-01-24 02:35:00|15617|15616.3|15611.5|15610.8|15617|15616.3|15608.5|15607.8|267
1737686400000|2025-01-24 02:40:00|15611.6|15610.9|15601.8|15599.3|15612|15611.3|15601.3|15599.1|310
1737686700000|2025-01-24 02:45:00|15600.1|15598.6|15592.2|15590.5|15602.8|15601.1|15590.4|15588.7|478
1737687000000|2025-01-24 02:50:00|15592.3|15590.6|15597.3|15595.5|15601.3|15598.4|15592.3|15590.6|537
1737687300000|2025-01-24 02:55:00|15597.6|15595.3|15599.2|15597.5|15604.3|15602.5|15595.2|15593.3|581
1737687600000|2025-01-24 03:00:00|15599.3|15597.6|15591.9|15590|15601.6|15599.9|15590.8|15588.9|569
1737687900000|2025-01-24 03:05:00|15591.8|15589.9|15599.9|15598.2|15600.3|15598.6|15587.7|15585|348
1737688200000|2025-01-24 03:10:00|15598.7|15597|15597.9|15596|15599.3|15597.4|15594.2|15592.3|253
1737688500000|2025-01-24 03:15:00|15597.7|15595.7|15596.6|15594.8|15600.7|15598.4|15591.4|15589.4|251
1737688800000|2025-01-24 03:20:00|15596.7|15595|15637.5|15635.3|15643.9|15640.7|15583.8|15580.2|663
1737689100000|2025-01-24 03:25:00|15637.8|15635.4|15589.8|15587.9|15639.9|15636.1|15589.8|15587.9|910
1737689400000|2025-01-24 03:30:00|15587.8|15585.9|15600.5|15598.5|15605.6|15603.4|15573.6|15569.8|850
1737689700000|2025-01-24 03:35:00|15600.7|15598.7|15572.1|15570.2|15600.7|15598.7|15572.1|15570.2|674
1737690000000|2025-01-24 03:40:00|15572|15570.1|15556.6|15554.8|15575|15573.1|15543.6|15542.4|1004
1737690300000|2025-01-24 03:45:00|15556.4|15554.7|15558.1|15556.4|15566|15564.2|15552.6|15550.8|674
1737690600000|2025-01-24 03:50:00|15558.3|15556.6|15551.7|15549.7|15563.5|15561.6|15548.5|15547.8|646
1737690900000|2025-01-24 03:55:00|15551|15550|15548.6|15547.9|15558.3|15557.6|15546.1|15544.8|571
1737691200000|2025-01-24 04:00:00|15549.4|15548.7|15532.9|15531.4|15552.4|15551.1|15531.8|15530|606
1737691500000|2025-01-24 04:05:00|15533.1|15530.8|15526.5|15525.8|15533.5|15532.8|15524.4|15523.7|456
1737691800000|2025-01-24 04:10:00|15526.4|15525.7|15528.2|15527.2|15537.1|15536.1|15525.9|15525.2|421
1737692100000|2025-01-24 04:15:00|15526.1|15524.5|15512.1|15510.5|15526.2|15525.1|15505|15504.3|779
1737692400000|2025-01-24 04:20:00|15512|15510.9|15504.2|15503.5|15514|15513.3|15504.2|15503.5|617
1737692700000|2025-01-24 04:25:00|15504.1|15503.4|15512.6|15511.9|15517.3|15515.2|15501|15500.3|581
1737693000000|2025-01-24 04:30:00|15512.4|15511.7|15519|15518|15524.6|15522.4|15511.6|15510|522
1737693300000|2025-01-24 04:35:00|15520|15518.1|15514.9|15514.2|15520.7|15518.9|15512.7|15512|334
1737693600000|2025-01-24 04:40:00|15515|15514.3|15525.9|15525.2|15530|15529.2|15514.9|15514.2|447
1737693900000|2025-01-24 04:45:00|15525.7|15525|15522.2|15521.5|15529.3|15528.1|15520.5|15519.6|350
1737694200000|2025-01-24 04:50:00|15522.1|15521.4|15507.7|15506.2|15522.3|15521.4|15506|15504.4|414
1737694500000|2025-01-24 04:55:00|15507.6|15506.6|15523.3|15522.6|15524.2|15523|15507.6|15506.4|437
1737694800000|2025-01-24 05:00:00|15523.4|15522.7|15516.7|15516|15527.7|15526.2|15516.7|15516|384
1737695100000|2025-01-24 05:05:00|15516.6|15515.9|15512.4|15511.4|15519|15518.3|15511|15510.3|298
1737695400000|2025-01-24 05:10:00|15512.7|15512|15515|15514.3|15519.3|15518.1|15512|15510.6|455
1737695700000|2025-01-24 05:15:00|15514.9|15514.2|15523.8|15523.1|15525.4|15524.7|15511.6|15510.5|383
1737696000000|2025-01-24 05:20:00|15523.9|15523.2|15526.4|15524.9|15527.4|15526.5|15518.6|15517.3|362
1737696300000|2025-01-24 05:25:00|15526.3|15524.8|15534.9|15534.2|15535.5|15534.8|15523.2|15522.5|330
1737696600000|2025-01-24 05:30:00|15535.1|15534.4|15537.1|15536.4|15539.8|15539.1|15530.3|15529|361
1737696900000|2025-01-24 05:35:00|15537.8|15537.1|15545.6|15544.6|15547.5|15546.4|15535.4|15534.7|346
1737697200000|2025-01-24 05:40:00|15545.7|15544.7|15542|15541.3|15546.5|15545|15540.3|15539.4|314
1737697500000|2025-01-24 05:45:00|15541.9|15541.2|15543.6|15542.9|15547.4|15546.3|15540|15538.6|307
1737697800000|2025-01-24 05:50:00|15543.5|15542.8|15544.9|15544.2|15547.5|15546.8|15542.3|15541.6|292
1737698100000|2025-01-24 05:55:00|15545|15544.3|15536.6|15535.9|15547.5|15546.3|15536.1|15535.4|271
1737698400000|2025-01-24 06:00:00|15536.3|15535.6|15527.9|15527.2|15540|15539.3|15527.4|15526.7|378
1737698700000|2025-01-24 06:05:00|15527.5|15526.8|15524.5|15523.8|15527.6|15526.9|15521.4|15520.7|217
1737699000000|2025-01-24 06:10:00|15525|15524.3|15525.5|15524.8|15526.5|15525.8|15519.2|15518.5|245
1737699300000|2025-01-24 06:15:00|15525.4|15524.7|15523.6|15522.9|15529.1|15528.4|15520.7|15520|282
1737699600000|2025-01-24 06:20:00|15523.8|15523.1|15524.9|15524.2|15528.4|15526.5|15517.1|15516.4|292
1737699900000|2025-01-24 06:25:00|15524.7|15524|15523.2|15522.5|15524.7|15524|15518.5|15517.3|364
1737700200000|2025-01-24 06:30:00|15523.4|15522.7|15518.2|15517.5|15534|15533.3|15509|15507.5|573
1737700500000|2025-01-24 06:35:00|15517.8|15517.1|15491.5|15490.8|15524.9|15523.8|15489.8|15489.1|1030
1737700800000|2025-01-24 06:40:00|15492.1|15491.1|15537|15534.8|15575.3|15571|15484.5|15483.8|992
1737701100000|2025-01-24 06:45:00|15539.2|15535.6|15546.1|15544.6|15563.5|15561.8|15526.5|15525.8|1149
1737701400000|2025-01-24 06:50:00|15546|15545|15531.3|15530.3|15547.9|15546.6|15521.6|15520|950
1737701700000|2025-01-24 06:55:00|15531.9|15530.2|15537.1|15535.4|15547|15545.7|15525.5|15524.5|756
1737702000000|2025-01-24 07:00:00|15537.4|15535.7|15537.8|15537.1|15544.7|15543.1|15523.5|15521.7|1026
1737702300000|2025-01-24 07:05:00|15538|15537.3|15558|15556.3|15558.1|15556.3|15532.4|15531|1026
1737702600000|2025-01-24 07:10:00|15558.8|15556.9|15554.8|15553.3|15562.7|15562|15548.2|15547.5|834
1737702900000|2025-01-24 07:15:00|15555.4|15553.9|15549.3|15548.6|15561.4|15560.7|15546.2|15545.5|597
1737703200000|2025-01-24 07:20:00|15549.6|15548.9|15544.8|15544.1|15551.6|15550.9|15538.6|15537.9|508
1737703500000|2025-01-24 07:25:00|15544.7|15544|15538.8|15538.1|15544.7|15544|15534.6|15533.9|468
1737703800000|2025-01-24 07:30:00|15538.9|15538.2|15535.1|15534.4|15544.6|15543.9|15530.4|15529.7|517
1737704100000|2025-01-24 07:35:00|15535.3|15534.6|15548.9|15548.2|15554.6|15553.9|15535.3|15534.6|529
1737704400000|2025-01-24 07:40:00|15548.8|15548.1|15553.4|15552.4|15557.6|15556.9|15544.1|15543.4|523
1737704700000|2025-01-24 07:45:00|15553.3|15552.3|15536.2|15535.5|15554.8|15554.1|15535.2|15533.9|490
1737705000000|2025-01-24 07:50:00|15536.3|15535.6|15535.1|15534.4|15542.7|15542|15531.7|15531|388
1737705300000|2025-01-24 07:55:00|15535.4|15534.7|15539.2|15538.5|15549.7|15549|15534.3|15533.6|496
1737705600000|2025-01-24 08:00:00|15539.1|15538.4|15524.2|15523.5|15544.5|15543.8|15524.2|15523.5|604
1737705900000|2025-01-24 08:05:00|15524.3|15523.6|15521.2|15520.5|15525|15523.8|15516.4|15515.7|501
1737706200000|2025-01-24 08:10:00|15521.3|15520.6|15505.6|15504.9|15526.7|15526|15504.2|15503.5|631
1737706500000|2025-01-24 08:15:00|15506|15505.3|15508.4|15507.7|15510|15509.3|15498.5|15497.8|731
1737706800000|2025-01-24 08:20:00|15507.9|15507.2|15499.7|15499|15510.4|15509.7|15496.8|15496.1|584
1737707100000|2025-01-24 08:25:00|15500.6|15499.9|15507.9|15507.2|15510.5|15509.8|15494.3|15493.6|590
1737707400000|2025-01-24 08:30:00|15509.6|15508.9|15520.2|15519.5|15524.8|15524.1|15509.6|15508.9|840
1737707700000|2025-01-24 08:35:00|15520.7|15520|15524.3|15523.6|15530.5|15529.8|15516|15515.3|652
1737708000000|2025-01-24 08:40:00|15524.2|15523.5|15535.4|15534.7|15535.5|15534.8|15523.1|15522.4|470
1737708300000|2025-01-24 08:45:00|15535.2|15534.5|15526.7|15526|15535.4|15534.7|15524.3|15523.6|447
1737708600000|2025-01-24 08:50:00|15526.8|15526.1|15541.2|15540.5|15542.5|15541.8|15526.4|15525.7|421
1737708900000|2025-01-24 08:55:00|15541.5|15540.8|15538.7|15538|15545.3|15544.6|15537.9|15537.2|416
1737709200000|2025-01-24 09:00:00|15538.6|15537.9|15523.9|15523.2|15539.4|15538.7|15521.2|15520.5|549
1737709500000|2025-01-24 09:05:00|15524|15523.3|15527.2|15526.5|15531.1|15530.4|15520|15519.3|346
1737709800000|2025-01-24 09:10:00|15526.5|15525.8|15537.4|15536.7|15540.8|15540.1|15520.9|15520.2|424
1737710100000|2025-01-24 09:15:00|15536.5|15535.8|15520.5|15519.5|15538.9|15538.2|15520.3|15519.3|450
1737710400000|2025-01-24 09:20:00|15520.9|15519.3|15519.8|15519.1|15524.4|15523.7|15512.3|15511.6|625
1737710700000|2025-01-24 09:25:00|15519.9|15519.2|15528.3|15527.6|15530.5|15529.8|15519.9|15519.2|452
1737711000000|2025-01-24 09:30:00|15528.2|15527.5|15538.3|15537.6|15540.3|15539.6|15527.5|15526.8|587
1737711300000|2025-01-24 09:35:00|15537.9|15537.2|15551|15550.3|15551.4|15550.7|15537.4|15536.7|487
1737711600000|2025-01-24 09:40:00|15550.9|15550.2|15561|15560.3|15561.4|15560.7|15547.5|15546.8|514
1737711900000|2025-01-24 09:45:00|15560.9|15560.2|15556|15555.3|15563.1|15562.4|15555.9|15554.7|367
1737712200000|2025-01-24 09:50:00|15558|15557.3|15559|15558.3|15559.3|15558.6|15554|15552.7|382
1737712500000|2025-01-24 09:55:00|15559.2|15558.5|15559.2|15558.5|15562.9|15562.2|15558.6|15557.9|369
1737712800000|2025-01-24 10:00:00|15558.7|15558|15568.1|15567.4|15569.4|15568.7|15555.4|15554.7|343
1737713100000|2025-01-24 10:05:00|15569.1|15568.4|15565.8|15565.1|15570.3|15569.6|15565.4|15564.7|328
1737713400000|2025-01-24 10:10:00|15565.9|15565.2|15573.2|15572.5|15579.4|15578.7|15565.4|15564.7|348
1737713700000|2025-01-24 10:15:00|15573|15572.3|15583.8|15583.1|15587|15586.3|15572.4|15571.7|379
1737714000000|2025-01-24 10:20:00|15583.9|15583.2|15585.6|15584.9|15588.4|15587.7|15580.7|15579|361
1737714300000|2025-01-24 10:25:00|15585.5|15584.8|15577.9|15577.2|15586.5|15585.8|15574|15573.3|366
1737714600000|2025-01-24 10:30:00|15578|15577.3|15583.3|15582.6|15587.4|15586.7|15578|15577.3|418
1737714900000|2025-01-24 10:35:00|15583.4|15582.7|15586.7|15586|15587.2|15586.5|15581.3|15580.6|331
1737715200000|2025-01-24 10:40:00|15587.5|15586.8|15587.7|15587|15597.2|15596.5|15587.5|15586.8|342
1737715500000|2025-01-24 10:45:00|15588.2|15587.5|15594.5|15593.8|15594.8|15594.1|15587.7|15587|331
1737715800000|2025-01-24 10:50:00|15595|15594.3|15593.2|15592.5|15595.8|15595.1|15590.1|15589.4|236
1737716100000|2025-01-24 10:55:00|15593|15592.3|15591.3|15590.6|15596.3|15595.6|15588.8|15588.1|204
1737716400000|2025-01-24 11:00:00|15591.5|15590.8|15595.2|15594.5|15595.9|15595.2|15590.7|15590|217
1737716700000|2025-01-24 11:05:00|15595.1|15594.4|15607|15606.3|15609.3|15608.6|15594.9|15594.2|319
1737717000000|2025-01-24 11:10:00|15607.1|15606.4|15600.4|15599.7|15610.2|15609.5|15600.2|15599.5|404
1737717300000|2025-01-24 11:15:00|15600.3|15599.6|15597.9|15597.2|15601|15600.3|15595.6|15594.9|266
1737717600000|2025-01-24 11:20:00|15598|15597.3|15603.6|15602.9|15603.7|15603|15597.9|15597.2|179
1737717900000|2025-01-24 11:25:00|15603.8|15603.1|15594.8|15594.1|15605.2|15604.5|15593.5|15592.8|269
1737718200000|2025-01-24 11:30:00|15595.4|15594.7|15598|15597.3|15600.3|15599.6|15591.2|15590.5|244
1737718500000|2025-01-24 11:35:00|15597.8|15597.1|15602.9|15602.2|15603.1|15602.4|15594.4|15593.7|241
1737718800000|2025-01-24 11:40:00|15603|15602.3|15606|15605.3|15606.2|15605.5|15599|15598.3|265
1737719100000|2025-01-24 11:45:00|15605.8|15605.1|15603.9|15603.2|15608.4|15607.7|15603|15602.3|282
1737719400000|2025-01-24 11:50:00|15604.1|15603.4|15604.5|15603.8|15607.7|15607|15602.9|15602.2|241
1737719700000|2025-01-24 11:55:00|15604.4|15603.7|15610.3|15609.6|15611.2|15610.5|15604.3|15603.6|267
1737720000000|2025-01-24 12:00:00|15610.4|15609.7|15618.8|15618.1|15621.7|15620.9|15610.4|15609.7|370
1737720300000|2025-01-24 12:05:00|15619|15618.3|15626.5|15625.8|15627.4|15626.7|15618.2|15617.5|264
1737720600000|2025-01-24 12:10:00|15626.6|15625.9|15623.3|15622.6|15630.2|15629.5|15622.4|15621.5|255
1737720900000|2025-01-24 12:15:00|15623.4|15622.7|15614.6|15613.9|15623.5|15622.8|15614|15613.3|213
1737721200000|2025-01-24 12:20:00|15614.9|15614.2|15611|15610.3|15616|15615.3|15609.5|15608.8|309
1737721500000|2025-01-24 12:25:00|15610.7|15610|15609|15608.3|15612.7|15612|15606.9|15606.2|203
1737721800000|2025-01-24 12:30:00|15609.1|15608.4|15615.2|15614.5|15615.8|15615.1|15608.8|15608.1|249
1737722100000|2025-01-24 12:35:00|15615.3|15614.6|15617.9|15617.2|15618|15617.3|15613.7|15613|215
1737722400000|2025-01-24 12:40:00|15618.8|15618.1|15627.3|15626.6|15628.2|15627.5|15618.8|15618.1|339
1737722700000|2025-01-24 12:45:00|15627.2|15626.5|15632|15631.3|15634.4|15633.7|15627.2|15626.5|316
1737723000000|2025-01-24 12:50:00|15631.9|15631.2|15639.4|15638.7|15642.2|15641.5|15631.8|15631.1|480
1737723300000|2025-01-24 12:55:00|15639.6|15638.9|15646.3|15645.6|15647.6|15646.9|15639.5|15637.9|541
1737723600000|2025-01-24 13:00:00|15646.4|15645.7|15639.8|15639.1|15651.8|15651.1|15638|15637.3|603
1737723900000|2025-01-24 13:05:00|15640.2|15639.5|15652.6|15651.9|15655.2|15654.5|15638.8|15638.1|451
1737724200000|2025-01-24 13:10:00|15652.9|15652.2|15648.2|15647.5|15658|15657.3|15646.2|15645.5|408
1737724500000|2025-01-24 13:15:00|15648.5|15647.8|15643.2|15642.5|15648.5|15647.8|15629.5|15627.3|584
1737724800000|2025-01-24 13:20:00|15643.3|15642.6|15639.7|15639|15647.6|15646.9|15638.6|15637.9|499
1737725100000|2025-01-24 13:25:00|15639.6|15638.9|15633.8|15633.1|15639.6|15638.9|15633.7|15633|306
1737725400000|2025-01-24 13:30:00|15634|15633.3|15633.6|15632.9|15638.7|15638|15628.9|15628.2|399
1737725700000|2025-01-24 13:35:00|15633.4|15632.7|15628.5|15627.8|15637|15636.3|15627.1|15626.4|326
1737726000000|2025-01-24 13:40:00|15628.4|15627.7|15626|15625.3|15635.3|15634.6|15625.9|15625.2|399
1737726300000|2025-01-24 13:45:00|15626.2|15625.5|15628.7|15628|15631|15630.3|15624.8|15624.1|313
1737726600000|2025-01-24 13:50:00|15628.9|15628.2|15630.9|15630.2|15634.9|15634.2|15627.4|15626.7|357
1737726900000|2025-01-24 13:55:00|15631.1|15630.4|15632.7|15632|15634|15633.3|15627.8|15627.1|288
1737727200000|2025-01-24 14:00:00|15632.4|15631.7|15641.2|15640.5|15641.3|15640.6|15632.1|15631.4|440
1737727500000|2025-01-24 14:05:00|15641.1|15640.4|15636.2|15635.5|15644.2|15643.5|15633.6|15632.9|395
1737727800000|2025-01-24 14:10:00|15636.3|15635.6|15631.2|15630.5|15641.6|15640.9|15620.2|15619.5|624
1737728100000|2025-01-24 14:15:00|15631.8|15631.1|15628.3|15627.6|15632.8|15632.1|15624.3|15623.6|501
1737728400000|2025-01-24 14:20:00|15628.4|15627.7|15640.9|15640.2|15644.2|15643.5|15626.9|15626.2|433
1737728700000|2025-01-24 14:25:00|15640.8|15640.1|15642.1|15641.4|15646|15645.3|15639.2|15638.5|418
1737729000000|2025-01-24 14:30:00|15642.3|15641.6|15643.2|15642.5|15647.2|15646|15637.8|15637.1|597
1737729300000|2025-01-24 14:35:00|15643.3|15642.6|15640.1|15639.4|15648.5|15647.8|15639.4|15638.7|510
1737729600000|2025-01-24 14:40:00|15640.2|15639.5|15648.1|15644.5|15650|15648.3|15640.2|15639.5|568
1737729900000|2025-01-24 14:45:00|15630.2|15624.2|15641.4|15639.6|15643|15642.3|15615.1|15610.5|1062
1737730200000|2025-01-24 14:50:00|15641.3|15639.5|15641.7|15641|15643.9|15643.2|15634.9|15633.2|801
1737730500000|2025-01-24 14:55:00|15641.8|15641.1|15635.2|15629.4|15644.6|15643.9|15628.6|15627.5|470
1737730800000|2025-01-24 15:00:00|15634.6|15628.6|15622.2|15621.5|15639.7|15639|15618.8|15618.1|759
1737731100000|2025-01-24 15:05:00|15621.9|15620.9|15600.8|15600.1|15623|15622.3|15598.3|15597.6|805
1737731400000|2025-01-24 15:10:00|15600.7|15600|15596.3|15595.3|15605.7|15604.4|15595.9|15595|637
1737731700000|2025-01-24 15:15:00|15596.2|15595.5|15600|15599.3|15602.5|15601.4|15592.6|15591.9|597
1737732000000|2025-01-24 15:20:00|15599.9|15599.2|15586.6|15585.9|15600.1|15599.4|15586.3|15585.6|539
1737732300000|2025-01-24 15:25:00|15586.5|15585.8|15591.8|15591.1|15596.7|15596|15586.5|15585.8|464
1737732600000|2025-01-24 15:30:00|15591.7|15591|15579.4|15578.7|15595.3|15594.6|15578.6|15577.9|496
1737732900000|2025-01-24 15:35:00|15579.3|15578.6|15578.1|15577.4|15582.5|15581.8|15573.9|15573.2|424
1737733200000|2025-01-24 15:40:00|15577.5|15576.8|15580.8|15580.1|15583.6|15582.9|15574.2|15573.5|412
1737733500000|2025-01-24 15:45:00|15580.2|15579.5|15576.7|15576|15581.7|15581|15573.7|15573|565
1737733800000|2025-01-24 15:50:00|15576.5|15575.8|15574.2|15573.5|15577|15576.3|15563.5|15562.8|624
1737734100000|2025-01-24 15:55:00|15574.1|15573.4|15573.3|15572.6|15574.1|15573.4|15568.2|15567.5|594
1737734400000|2025-01-24 16:00:00|15573.4|15572.7|15571.2|15570.5|15576.5|15575.8|15566.8|15566.1|740
1737734700000|2025-01-24 16:05:00|15571.7|15571|15575|15574.3|15578.3|15577.6|15569.8|15569.1|551
1737735000000|2025-01-24 16:10:00|15575.2|15574.5|15571.2|15570.5|15577.3|15576.6|15568.9|15568.2|365
1737735300000|2025-01-24 16:15:00|15571.4|15570.7|15571.9|15571.2|15581.7|15581|15570.9|15570.2|328
1737735600000|2025-01-24 16:20:00|15571.8|15571.1|15569.6|15568.9|15573.4|15572.7|15567.2|15566.5|325
1737735900000|2025-01-24 16:25:00|15568.7|15568|15568.2|15567.5|15574.3|15573.6|15567.5|15566.8|331
1737736200000|2025-01-24 16:30:00|15568.1|15567.4|15562.4|15561.7|15568.9|15568.2|15561.2|15560.5|294
1737736500000|2025-01-24 16:35:00|15561.5|15560.8|15566|15565.3|15567.5|15566.8|15561.5|15560.8|302
1737736800000|2025-01-24 16:40:00|15565.3|15564.6|15565.8|15565.1|15566|15565.3|15561.4|15560.7|275
1737737100000|2025-01-24 16:45:00|15565.9|15565.2|15576.1|15575.4|15577.9|15577.2|15565.8|15565.1|377
1737737400000|2025-01-24 16:50:00|15575.8|15575.1|15571.1|15570.4|15578|15577.3|15570|15569.3|432
1737737700000|2025-01-24 16:55:00|15572.2|15571.5|15558.9|15558.2|15572.2|15571.5|15558.4|15557.7|364
1737738000000|2025-01-24 17:00:00|15559.2|15558.5|15559.4|15558.7|15563.4|15562.7|15557.9|15557.2|312
1737738300000|2025-01-24 17:05:00|15559.3|15558.6|15556.2|15555.5|15560.8|15560.1|15554.7|15554|194
1737738600000|2025-01-24 17:10:00|15556.4|15555.7|15554|15553.3|15556.9|15556.2|15552.3|15551.6|217
1737738900000|2025-01-24 17:15:00|15554.1|15553.4|15553.3|15552.6|15557.9|15557.2|15552|15551.3|216
1737739200000|2025-01-24 17:20:00|15553.2|15552.5|15561.9|15561.2|15561.9|15561.2|15553.1|15552.4|170
1737739500000|2025-01-24 17:25:00|15562.1|15561.4|15566.3|15565.6|15568.1|15567.4|15562.1|15561.4|310
1737739800000|2025-01-24 17:30:00|15566.2|15565.5|15564.9|15564.2|15568.3|15567.6|15564.9|15564.2|187
1737740100000|2025-01-24 17:35:00|15565.2|15564.5|15565|15564.3|15567.1|15566.4|15562.2|15561.5|181
1737740400000|2025-01-24 17:40:00|15565.2|15564.5|15567|15566.3|15567.4|15566.7|15563.8|15563.1|132
1737740700000|2025-01-24 17:45:00|15566.8|15566.1|15573.7|15573|15575.1|15574.4|15566.8|15566.1|201
1737741000000|2025-01-24 17:50:00|15573.6|15572.9|15572.2|15571.5|15576.1|15575.4|15570.7|15570|160
1737741300000|2025-01-24 17:55:00|15572.3|15571.6|15575|15574.3|15575.3|15574.6|15570.9|15570.2|188
1737741600000|2025-01-24 18:00:00|15575.7|15575|15579.1|15578.4|15582|15581.3|15573.5|15572.8|244
1737741900000|2025-01-24 18:05:00|15579.3|15578.6|15579.7|15579|15581.3|15580.6|15575.8|15575.1|165
1737742200000|2025-01-24 18:10:00|15578.8|15578.1|15575.3|15574.6|15578.9|15578.2|15574.3|15573.6|155
1737742500000|2025-01-24 18:15:00|15575.4|15574.7|15579.3|15578.6|15579.5|15578.8|15573.2|15572.5|220
1737742800000|2025-01-24 18:20:00|15578.9|15578.2|15582.4|15581.7|15585.3|15584.6|15578.7|15578|231
1737743100000|2025-01-24 18:25:00|15582.5|15581.8|15584.8|15584.1|15586.1|15585.4|15582|15581.3|168
1737743400000|2025-01-24 18:30:00|15584.4|15583.7|15593.1|15592.4|15593.2|15592.5|15583.4|15582.7|155
1737743700000|2025-01-24 18:35:00|15593.4|15592.7|15593.4|15592.7|15594.5|15593.8|15591.4|15590.7|188
1737744000000|2025-01-24 18:40:00|15593.5|15592.8|15599.5|15598.8|15599.7|15599|15593.5|15592.8|95
1737744300000|2025-01-24 18:45:00|15600|15599.3|15599|15598.3|15600.6|15599.9|15598.5|15597.8|132
1737744600000|2025-01-24 18:50:00|15599.1|15598.4|15601.4|15600.7|15603|15602.3|15598.9|15598.2|115
1737744900000|2025-01-24 18:55:00|15601.3|15600.6|15594.1|15593.4|15601.3|15600.6|15593.8|15593.1|152
1737745200000|2025-01-24 19:00:00|15594|15593.3|15590.5|15589.8|15596.6|15595.9|15589|15588.3|197
1737745500000|2025-01-24 19:05:00|15590.8|15590.1|15586.4|15585.7|15592.1|15591.4|15586.3|15585.6|159
1737745800000|2025-01-24 19:10:00|15586.5|15585.8|15587.7|15587|15591.6|15590.9|15586.5|15585.8|180
1737746100000|2025-01-24 19:15:00|15587.6|15586.9|15587.5|15586.8|15589.1|15588.4|15584.6|15583.9|124
1737746400000|2025-01-24 19:20:00|15587.4|15586.7|15585|15584.3|15588|15587.3|15585|15584.3|121
1737746700000|2025-01-24 19:25:00|15585.2|15584.5|15585.2|15584.5|15587.6|15586.9|15584.2|15583.5|128
1737747000000|2025-01-24 19:30:00|15585.1|15584.4|15585.1|15584.4|15586.5|15585.8|15583.1|15582.4|142
1737747300000|2025-01-24 19:35:00|15585.2|15584.5|15583|15582.3|15585.5|15584.8|15582.1|15581.4|129
1737747600000|2025-01-24 19:40:00|15582.5|15581.8|15580.3|15579.6|15582.6|15581.9|15579.2|15578.5|106
1737747900000|2025-01-24 19:45:00|15580.4|15579.7|15580.3|15579.6|15581.7|15581|15579.4|15578.7|88
1737748200000|2025-01-24 19:50:00|15580.4|15579.7|15582.5|15581.8|15585.7|15585|15578.3|15577.6|120
1737748500000|2025-01-24 19:55:00|15581.8|15581.1|15582.4|15581.7|15584|15583.3|15579.6|15578.9|151
1737748800000|2025-01-24 20:00:00|15582.7|15582|15585.5|15584.8|15586.6|15585.9|15582.5|15581.5|200
1737749100000|2025-01-24 20:05:00|15585.6|15584.9|15587.8|15587.1|15588.2|15587.5|15585.5|15584.8|108
1737749400000|2025-01-24 20:10:00|15588|15587.3|15587.6|15586.9|15589.4|15588.7|15585.7|15585|137
1737749700000|2025-01-24 20:15:00|15587.7|15587|15586.6|15585.9|15587.7|15587|15585.2|15584.5|119
1737750000000|2025-01-24 20:20:00|15586.5|15585.8|15588.4|15587.7|15589.9|15589.2|15586.3|15585.6|121
1737750300000|2025-01-24 20:25:00|15588.3|15587.6|15589.4|15588.7|15590.4|15589.7|15588.3|15587.6|118
1737750600000|2025-01-24 20:30:00|15589.7|15589|15592.4|15591.7|15593.6|15592.9|15588.9|15588.2|151
1737750900000|2025-01-24 20:35:00|15592.5|15591.8|15598.6|15597.9|15598.7|15598|15592.3|15591.6|140
1737751200000|2025-01-24 20:40:00|15598.5|15597.8|15596.1|15595.1|15598.7|15598|15595.6|15594.6|95
1737751500000|2025-01-24 20:45:00|15596|15595.3|15593.3|15592.6|15596|15595.3|15592.8|15591.8|85
1737751800000|2025-01-24 20:50:00|15593.5|15592.8|15593.2|15592.5|15593.5|15592.8|15591.2|15590.5|48
1737752100000|2025-01-24 20:55:00|15593.1|15592.4|15591|15590.3|15593.7|15593|15588.8|15588.1|130
1737752400000|2025-01-24 21:00:00|15591.1|15590.4|15590.2|15589.5|15592.4|15591.7|15589.8|15589.1|77
1737752700000|2025-01-24 21:05:00|15590.1|15589.4|15588.8|15588.1|15590.3|15589.6|15588.8|15588.1|24
1737753000000|2025-01-24 21:10:00|15588.9|15588.2|15591.7|15590.7|15591.8|15590.8|15588.9|15588.1|50
1737753300000|2025-01-24 21:15:00|15591.4|15590.6|15591.7|15590.7|15592.5|15591.6|15591.3|15590.6|34
1737753600000|2025-01-24 21:20:00|15592.1|15591.4|15592.6|15591.9|15592.8|15592.1|15591.9|15591.2|23
1737753900000|2025-01-24 21:25:00|15592.8|15592.1|15594.9|15594.2|15595.7|15595|15592.7|15592|53
1737754200000|2025-01-24 21:30:00|15595.3|15594.6|15593.4|15592.4|15595.5|15594.8|15592.8|15592.1|46
1737754500000|2025-01-24 21:35:00|15592.8|15591.8|15591.5|15590.5|15592.8|15591.8|15591.5|15590.5|33
1737754800000|2025-01-24 21:40:00|15591.4|15590.4|15589.6|15588.6|15592.7|15592|15589.5|15588.6|23
1737755100000|2025-01-24 21:45:00|15589.8|15588.8|15592.5|15591.5|15592.6|15591.6|15587.6|15586.6|41
1737755400000|2025-01-24 21:50:00|15593.9|15592.9|15594.7|15593.7|15596.1|15595.1|15592.5|15591.5|112
1737755700000|2025-01-24 21:55:00|15595.3|15593.3|15601.9|15594.9|15607.3|15600.3|15595.3|15593.3|246
1737925200000|2025-01-26 21:00:00|15570.6|15560.4|15570.6|15560.4|15571.5|15560.4|15570.6|15559.5|3
1737925800000|2025-01-26 21:10:00|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|1
1737926100000|2025-01-26 21:15:00|15570.6|15560.4|15570.6|15560.4|15571.5|15560.4|15570.6|15559.5|3
1737926400000|2025-01-26 21:20:00|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|1
1737926700000|2025-01-26 21:25:00|15571.1|15559.9|15575|15563|15576.6|15565.4|15571.1|15559.9|9
1737927000000|2025-01-26 21:30:00|15572.5|15560.5|15572.5|15560.5|15572.5|15560.5|15572.5|15560.5|1
1737927300000|2025-01-26 21:35:00|15572.8|15560.8|15571.6|15560.9|15572.8|15560.9|15571.6|15560.3|4
1737927600000|2025-01-26 21:40:00|15572.3|15560.3|15576.3|15564.3|15576.8|15564.8|15571.6|15560|7
1737927900000|2025-01-26 21:45:00|15575.8|15563.8|15578|15566|15580.5|15568.5|15575.8|15563.8|13
1737928200000|2025-01-26 21:50:00|15580|15568|15579.5|15567.5|15580.3|15568.3|15576|15564|9
1737928500000|2025-01-26 21:55:00|15580|15567|15580|15567|15580|15567|15580|15567|1
1737928800000|2025-01-26 22:00:00|15580.5|15567.5|15576.1|15569.1|15581.3|15573.6|15576.1|15566.8|17
1737929100000|2025-01-26 22:05:00|15576.3|15569.3|15576.8|15569.8|15577.2|15570.2|15576.3|15569.3|26
1737929400000|2025-01-26 22:10:00|15576.9|15569.9|15572.6|15570.6|15578.1|15571.1|15571.5|15566.6|34
1737929700000|2025-01-26 22:15:00|15574.8|15568.1|15578.4|15571.4|15578.4|15571.4|15574.5|15568.1|3
1737930000000|2025-01-26 22:20:00|15577.8|15570.8|15574.9|15568.9|15579.3|15572.3|15574.9|15568.1|32
1737930300000|2025-01-26 22:25:00|15575.3|15569|15574.7|15569.3|15576.3|15569.4|15574.6|15568|28
1737930600000|2025-01-26 22:30:00|15575.1|15569|15579|15572|15579.1|15572.1|15574.2|15568.5|30
1737930900000|2025-01-26 22:35:00|15579.1|15572.1|15579.7|15572.7|15579.9|15572.9|15579|15572|17
1737931200000|2025-01-26 22:40:00|15579.4|15572.4|15579.8|15572.8|15579.8|15572.8|15579|15572|7
1737931500000|2025-01-26 22:45:00|15579.9|15572.9|15579.8|15572.8|15579.9|15572.9|15579.8|15572.8|2
1737931800000|2025-01-26 22:50:00|15579.9|15572.9|15584|15577|15584.9|15577.9|15579.8|15572.8|37
1737932100000|2025-01-26 22:55:00|15583.9|15576.9|15582.4|15575.4|15583.9|15576.9|15581.5|15574.5|15
1737932400000|2025-01-26 23:00:00|15582.8|15575.8|15579.7|15574.2|15586|15579|15573.8|15568.4|199
1737932700000|2025-01-26 23:05:00|15579.2|15574.7|15578.2|15574.7|15579.4|15575.5|15573.5|15568.8|153
1737933000000|2025-01-26 23:10:00|15578.3|15574.8|15567.2|15564.7|15578.3|15574.8|15563.8|15561.5|180
1737933300000|2025-01-26 23:15:00|15567.6|15565.1|15562.1|15560.4|15568.6|15566.1|15561.2|15559.5|180
1737933600000|2025-01-26 23:20:00|15561.9|15560.3|15558.4|15556.7|15565.4|15563.7|15558.3|15556.5|260
1737933900000|2025-01-26 23:25:00|15558.3|15556.5|15561.3|15559.7|15565.8|15563.8|15558.3|15556.5|320
1737934200000|2025-01-26 23:30:00|15561.4|15559.5|15564.6|15563.6|15567.2|15565.7|15561.4|15559.5|263
1737934500000|2025-01-26 23:35:00|15564.4|15563.1|15564.1|15561.3|15564.9|15564|15563.1|15560|146
1737934800000|2025-01-26 23:40:00|15563.9|15561.2|15568|15566.5|15569.4|15567.3|15563.6|15561.2|149
1737935100000|2025-01-26 23:45:00|15568.6|15566.9|15572.4|15571.4|15574.4|15573.2|15567.7|15566.5|277
1737935400000|2025-01-26 23:50:00|15572.5|15571.5|15577.3|15574.4|15577.3|15575.5|15569.8|15568.3|248
1737935700000|2025-01-26 23:55:00|15577.7|15574.8|15573|15572|15580.3|15578.5|15572.9|15571.9|216
1737925200000|2025-01-26 21:00:00|15570.6|15560.4|15570.6|15560.4|15571.5|15560.4|15570.6|15559.5|3
1737925800000|2025-01-26 21:10:00|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|1
1737926100000|2025-01-26 21:15:00|15570.6|15560.4|15570.6|15560.4|15571.5|15560.4|15570.6|15559.5|3
1737926400000|2025-01-26 21:20:00|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|15571.5|15559.5|1
1737926700000|2025-01-26 21:25:00|15571.1|15559.9|15575|15563|15576.6|15565.4|15571.1|15559.9|9
1737927000000|2025-01-26 21:30:00|15572.5|15560.5|15572.5|15560.5|15572.5|15560.5|15572.5|15560.5|1
1737927300000|2025-01-26 21:35:00|15572.8|15560.8|15571.6|15560.9|15572.8|15560.9|15571.6|15560.3|4
1737927600000|2025-01-26 21:40:00|15572.3|15560.3|15576.3|15564.3|15576.8|15564.8|15571.6|15560|7
1737927900000|2025-01-26 21:45:00|15575.8|15563.8|15578|15566|15580.5|15568.5|15575.8|15563.8|13
1737928200000|2025-01-26 21:50:00|15580|15568|15579.5|15567.5|15580.3|15568.3|15576|15564|9
1737928500000|2025-01-26 21:55:00|15580|15567|15580|15567|15580|15567|15580|15567|1
1737928800000|2025-01-26 22:00:00|15580.5|15567.5|15576.1|15569.1|15581.3|15573.6|15576.1|15566.8|17
1737929100000|2025-01-26 22:05:00|15576.3|15569.3|15576.8|15569.8|15577.2|15570.2|15576.3|15569.3|26
1737929400000|2025-01-26 22:10:00|15576.9|15569.9|15572.6|15570.6|15578.1|15571.1|15571.5|15566.6|34
1737929700000|2025-01-26 22:15:00|15574.8|15568.1|15578.4|15571.4|15578.4|15571.4|15574.5|15568.1|3
1737930000000|2025-01-26 22:20:00|15577.8|15570.8|15574.9|15568.9|15579.3|15572.3|15574.9|15568.1|32
1737930300000|2025-01-26 22:25:00|15575.3|15569|15574.7|15569.3|15576.3|15569.4|15574.6|15568|28
1737930600000|2025-01-26 22:30:00|15575.1|15569|15579|15572|15579.1|15572.1|15574.2|15568.5|30
1737930900000|2025-01-26 22:35:00|15579.1|15572.1|15579.7|15572.7|15579.9|15572.9|15579|15572|17
1737931200000|2025-01-26 22:40:00|15579.4|15572.4|15579.8|15572.8|15579.8|15572.8|15579|15572|7
1737931500000|2025-01-26 22:45:00|15579.9|15572.9|15579.8|15572.8|15579.9|15572.9|15579.8|15572.8|2
1737931800000|2025-01-26 22:50:00|15579.9|15572.9|15584|15577|15584.9|15577.9|15579.8|15572.8|37
1737932100000|2025-01-26 22:55:00|15583.9|15576.9|15582.4|15575.4|15583.9|15576.9|15581.5|15574.5|15
1737932400000|2025-01-26 23:00:00|15582.8|15575.8|15579.7|15574.2|15586|15579|15573.8|15568.4|199
1737932700000|2025-01-26 23:05:00|15579.2|15574.7|15578.2|15574.7|15579.4|15575.5|15573.5|15568.8|153
1737933000000|2025-01-26 23:10:00|15578.3|15574.8|15567.2|15564.7|15578.3|15574.8|15563.8|15561.5|180
1737933300000|2025-01-26 23:15:00|15567.6|15565.1|15562.1|15560.4|15568.6|15566.1|15561.2|15559.5|180
1737933600000|2025-01-26 23:20:00|15561.9|15560.3|15558.4|15556.7|15565.4|15563.7|15558.3|15556.5|260
1737933900000|2025-01-26 23:25:00|15558.3|15556.5|15561.3|15559.7|15565.8|15563.8|15558.3|15556.5|320
1737934200000|2025-01-26 23:30:00|15561.4|15559.5|15564.6|15563.6|15567.2|15565.7|15561.4|15559.5|263
1737934500000|2025-01-26 23:35:00|15564.4|15563.1|15564.1|15561.3|15564.9|15564|15563.1|15560|146
1737934800000|2025-01-26 23:40:00|15563.9|15561.2|15568|15566.5|15569.4|15567.3|15563.6|15561.2|149
1737935100000|2025-01-26 23:45:00|15568.6|15566.9|15572.4|15571.4|15574.4|15573.2|15567.7|15566.5|277
1737935400000|2025-01-26 23:50:00|15572.5|15571.5|15577.3|15574.4|15577.3|15575.5|15569.8|15568.3|248
1737935700000|2025-01-26 23:55:00|15577.7|15574.8|15573|15572|15580.3|15578.5|15572.9|15571.9|216
1737936000000|2025-01-27 00:00:00|15572.8|15572.1|15576.7|15576|15580.7|15577.9|15572.1|15570.7|351
1737936300000|2025-01-27 00:05:00|15576.4|15575.7|15583.1|15582.4|15585.2|15584.5|15573.8|15572.3|304
1737936600000|2025-01-27 00:10:00|15583.3|15582.6|15580.5|15578.6|15585.1|15583.7|15578.1|15577|223
1737936900000|2025-01-27 00:15:00|15580.6|15578|15565.4|15564.4|15581.6|15580.5|15565.4|15563.4|343
1737937200000|2025-01-27 00:20:00|15565.5|15564.5|15553.9|15552.9|15568.8|15567.9|15552.8|15551.7|389
1737937500000|2025-01-27 00:25:00|15554|15553|15552.2|15551.5|15556.8|15555.1|15550.9|15549.4|304
1737937800000|2025-01-27 00:30:00|15552.9|15552.2|15559.6|15558.9|15560.7|15558.9|15552.7|15552|310
1737938100000|2025-01-27 00:35:00|15560.2|15558.1|15559.4|15558.7|15561.5|15560.8|15552.9|15550.4|305
1737938400000|2025-01-27 00:40:00|15559.5|15558.8|15552.7|15550.4|15562.1|15560.2|15551.6|15550.4|371
1737938700000|2025-01-27 00:45:00|15552.8|15550.5|15542.8|15542.1|15553|15550.7|15540.2|15538.8|335
1737939000000|2025-01-27 00:50:00|15543.2|15542.5|15554.1|15552.3|15555.9|15554.1|15541.4|15540.7|561
1737939300000|2025-01-27 00:55:00|15554.2|15552.5|15553.4|15552.7|15555.6|15553.6|15550.2|15548.5|379
1737939600000|2025-01-27 01:00:00|15553.5|15552.8|15533|15532.3|15553.7|15553|15532.9|15532.2|498
1737939900000|2025-01-27 01:05:00|15532.9|15532.2|15536.1|15535.4|15539.7|15537.9|15529.3|15528.6|305
1737940200000|2025-01-27 01:10:00|15536.4|15535.7|15540.9|15539.1|15541.6|15539.3|15531.1|15530.2|333
1737940500000|2025-01-27 01:15:00|15541.2|15538.7|15544.4|15543.7|15550.4|15548.4|15540.3|15538.4|388
1737940800000|2025-01-27 01:20:00|15544.3|15543.6|15546.8|15545.1|15548.3|15546|15535.7|15535|416
1737941100000|2025-01-27 01:25:00|15546.9|15545.2|15551.2|15550.2|15556|15554.1|15545.7|15544.3|313
1737941400000|2025-01-27 01:30:00|15551.3|15549.5|15555|15554.3|15558.8|15557.3|15548.9|15547.4|348
1737941700000|2025-01-27 01:35:00|15555.2|15554.5|15557.1|15556.1|15561.8|15559.1|15553.4|15551.8|385
1737942000000|2025-01-27 01:40:00|15557.3|15556.3|15548.4|15547.7|15558.6|15557.3|15545.9|15545.2|340
1737942300000|2025-01-27 01:45:00|15548.3|15547.6|15545.1|15544.4|15548.5|15547.8|15541.5|15540.6|390
1737942600000|2025-01-27 01:50:00|15543.7|15543|15544.3|15543.6|15545.2|15544.5|15540.6|15538.6|306
1737942900000|2025-01-27 01:55:00|15545.3|15544.6|15549.4|15547.3|15549.6|15547.5|15543.7|15543|289
1737943200000|2025-01-27 02:00:00|15549.8|15547.9|15545.6|15544.9|15551.8|15551.1|15544|15543.3|244
1737943500000|2025-01-27 02:05:00|15545.5|15544.8|15544|15543.3|15546.8|15546.1|15542.9|15541.5|225
1737943800000|2025-01-27 02:10:00|15544.1|15543.4|15551.7|15551|15552.9|15552.2|15544.1|15543.4|192
1737944100000|2025-01-27 02:15:00|15552.8|15551.8|15557.3|15556.6|15558.9|15558.2|15550.4|15549.7|206
1737944400000|2025-01-27 02:20:00|15558.1|15557.4|15558.2|15557.5|15559.1|15558.4|15554.3|15553.6|171
1737944700000|2025-01-27 02:25:00|15558.3|15557.6|15557.3|15555.8|15563.7|15561.9|15556.5|15554.8|174
1737945000000|2025-01-27 02:30:00|15557.7|15556.1|15565.1|15564.4|15565.6|15564.4|15557.3|15556.1|206
1737945300000|2025-01-27 02:35:00|15564.8|15564.1|15562.1|15561.4|15565|15564.3|15559.5|15558.3|245
1737945600000|2025-01-27 02:40:00|15562|15561.3|15560.8|15560.1|15563.3|15561.9|15558.5|15557.8|147
1737945900000|2025-01-27 02:45:00|15561|15560.3|15559.4|15558.7|15566.3|15564.5|15558.9|15558.2|180
1737946200000|2025-01-27 02:50:00|15559.6|15558.9|15563.8|15563.1|15564.7|15564|15559.6|15558.9|162
1737946500000|2025-01-27 02:55:00|15563.9|15563.2|15564.1|15563.4|15567.6|15566|15562.5|15561.8|147
1737946800000|2025-01-27 03:00:00|15563.6|15562.9|15567|15566|15569.7|15568|15562.4|15561.7|171
1737947100000|2025-01-27 03:05:00|15566.7|15566.3|15571.8|15569.7|15572.4|15571.2|15566.7|15565.8|147
1737947400000|2025-01-27 03:10:00|15571.6|15569.8|15566|15564|15572.3|15570.8|15565.4|15563.9|329
1737947700000|2025-01-27 03:15:00|15566.1|15563.8|15576.5|15574.3|15576.8|15574.6|15564.2|15562.1|394
1737948000000|2025-01-27 03:20:00|15576|15573.9|15571.1|15570.4|15576.3|15575.4|15570.8|15570.1|222
1737948300000|2025-01-27 03:25:00|15571|15570.3|15573.5|15572.8|15575|15574.3|15570.3|15569.6|189
1737948600000|2025-01-27 03:30:00|15573.6|15572.9|15573.8|15573.1|15577.1|15575.4|15571.6|15570.4|223
1737948900000|2025-01-27 03:35:00|15573.7|15573|15574.9|15574.2|15575.4|15574.7|15572.3|15571|140
1737949200000|2025-01-27 03:40:00|15574.2|15573.5|15576.5|15575.5|15578.8|15578.1|15571.2|15570|151
1737949500000|2025-01-27 03:45:00|15576.4|15575.4|15586.8|15586.1|15588.1|15587.4|15576.1|15575.3|241
1737949800000|2025-01-27 03:50:00|15585.2|15584.5|15580.3|15579.6|15585.3|15584.6|15579.2|15578.5|168
1737950100000|2025-01-27 03:55:00|15580|15579.3|15580.2|15579.5|15583.9|15583.2|15579.8|15579.1|137
1737950400000|2025-01-27 04:00:00|15580.6|15579.9|15585.1|15584.4|15586.4|15585.7|15579.4|15578.7|122
1737950700000|2025-01-27 04:05:00|15585.2|15584.5|15584.9|15584.2|15585.2|15584.5|15581.3|15580.3|110
1737951000000|2025-01-27 04:10:00|15584.6|15583.9|15589.6|15588.9|15589.7|15589|15580.1|15579.4|180
1737951300000|2025-01-27 04:15:00|15589.5|15588.8|15587|15586.3|15590.4|15589|15587|15586.3|107
1737951600000|2025-01-27 04:20:00|15587.1|15586.4|15593.9|15592|15594.9|15593.3|15586|15585.3|201
1737951900000|2025-01-27 04:25:00|15593.7|15592.2|15594.2|15592|15595.4|15594.5|15591.7|15590.4|153
1737952200000|2025-01-27 04:30:00|15594.3|15592.1|15595.3|15594.6|15596.1|15595|15593.2|15591.5|163
1737952500000|2025-01-27 04:35:00|15595.5|15594.8|15594.8|15594.1|15596.2|15594.8|15592.8|15592.1|138
1737952800000|2025-01-27 04:40:00|15594.9|15594.2|15596.1|15595.4|15597.7|15597|15594.2|15593.5|100
1737953100000|2025-01-27 04:45:00|15596.2|15595.5|15598.8|15598.1|15599.5|15598.8|15593.7|15593|158
1737953400000|2025-01-27 04:50:00|15598.9|15598.2|15603.6|15602.9|15604.2|15603.3|15598.8|15598.1|145
1737953700000|2025-01-27 04:55:00|15603.9|15603.2|15602.1|15601.4|15606.3|15605.5|15600.8|15599.7|182
1737954000000|2025-01-27 05:00:00|15603.2|15601.3|15606.5|15604.7|15606.7|15606|15602|15601|183
1737954300000|2025-01-27 05:05:00|15606.1|15604.4|15607.5|15605.2|15608.8|15607.7|15603.8|15603.1|178
1737954600000|2025-01-27 05:10:00|15607.4|15605|15604.9|15602.8|15607.5|15605.4|15602.8|15601.2|170
1737954900000|2025-01-27 05:15:00|15604.8|15602.7|15608.9|15607.9|15609.1|15608.1|15603.3|15602.3|177
1737955200000|2025-01-27 05:20:00|15609.2|15608.2|15605.9|15605.2|15610.2|15609|15605.4|15604.6|171
1737955500000|2025-01-27 05:25:00|15605.8|15605.1|15600.3|15599.6|15606.6|15605.1|15599.3|15596.6|219
1737955800000|2025-01-27 05:30:00|15600|15599.3|15598.8|15598.1|15601.8|15601.1|15597.7|15595.6|219
1737956100000|2025-01-27 05:35:00|15598.7|15598|15601.9|15601.2|15601.9|15601.2|15595.2|15594.5|232
1737956400000|2025-01-27 05:40:00|15602|15601.3|15596.4|15594.7|15602.8|15602|15595.7|15593.6|222
1737956700000|2025-01-27 05:45:00|15596.5|15594.6|15600|15598.2|15600.4|15598.5|15594.9|15592.7|166
1737957000000|2025-01-27 05:50:00|15599.9|15598.1|15602.8|15602.1|15604.4|15603.7|15596.3|15595|167
1737957300000|2025-01-27 05:55:00|15602.7|15602|15607.6|15605.5|15608.1|15606.3|15600|15599.3|219
1737957600000|2025-01-27 06:00:00|15607.7|15605.6|15616|15613.7|15618.7|15617|15607|15605.6|203
1737957900000|2025-01-27 06:05:00|15615.9|15613.9|15617.9|15617.2|15623.8|15621.5|15615.1|15613.7|297
1737958200000|2025-01-27 06:10:00|15618|15617.3|15620.4|15619.7|15621.4|15620.7|15613.3|15611.6|288
1737958500000|2025-01-27 06:15:00|15620.2|15619.5|15619.4|15618.4|15625.8|15624.4|15619.4|15618.4|228
1737958800000|2025-01-27 06:20:00|15619.3|15618.3|15613.5|15612.8|15621.4|15620.7|15611.5|15608.6|247
1737959100000|2025-01-27 06:25:00|15613.9|15613.2|15607.8|15607.1|15614.6|15613.3|15607.7|15607|245
1737959400000|2025-01-27 06:30:00|15608.1|15607.4|15608.4|15607.7|15613.6|15611.8|15607.7|15606.4|240
1737959700000|2025-01-27 06:35:00|15608.6|15607.9|15605.6|15604.9|15612.4|15611.7|15603.7|15601.9|265
1737960000000|2025-01-27 06:40:00|15605.8|15605.1|15614.4|15613.7|15614.5|15613.7|15604.5|15603.8|209
1737960300000|2025-01-27 06:45:00|15614.7|15614|15610.1|15609.4|15615.5|15614.1|15610|15609.3|211
1737960600000|2025-01-27 06:50:00|15610.2|15609.5|15602.6|15601.9|15610.2|15609.5|15599.7|15598.7|261
1737960900000|2025-01-27 06:55:00|15602|15601|15599.7|15599|15606.2|15605.5|15598.2|15597.5|222
1737961200000|2025-01-27 07:00:00|15600.1|15599.4|15587.6|15586.6|15600.1|15599.4|15586.2|15585.3|353
1737961500000|2025-01-27 07:05:00|15587.7|15586.7|15581|15579.1|15588.9|15588.2|15576.2|15574.4|398
1737961800000|2025-01-27 07:10:00|15580.9|15579|15579.2|15578.2|15584|15582.6|15578.1|15576.4|279
1737962100000|2025-01-27 07:15:00|15578.9|15577.9|15582|15581|15583.9|15582|15577.9|15576.5|317
1737962400000|2025-01-27 07:20:00|15582.1|15581.1|15587.1|15585.5|15587.4|15585.5|15579.7|15578.4|332
1737962700000|2025-01-27 07:25:00|15587.2|15585.6|15579.4|15578.7|15588.2|15587.3|15576.8|15576|334
1737963000000|2025-01-27 07:30:00|15579.5|15578.8|15571.3|15569.7|15583.8|15583.1|15570.7|15569.7|323
1737963300000|2025-01-27 07:35:00|15571.4|15569.9|15577.5|15576.5|15584.6|15583.4|15568.9|15568.2|448
1737963600000|2025-01-27 07:40:00|15578|15577|15579.6|15578.9|15581.8|15580.6|15574.6|15573.6|393
1737963900000|2025-01-27 07:45:00|15579.7|15579|15578.8|15578.1|15582.6|15581.6|15577|15576.1|314
1737964200000|2025-01-27 07:50:00|15580.1|15579.1|15585.9|15584.2|15588.6|15587.6|15580.1|15579.1|297
1737964500000|2025-01-27 07:55:00|15586.3|15584.8|15588.7|15588|15590.1|15589.4|15585.7|15584.3|419
1737964800000|2025-01-27 08:00:00|15588.9|15588.2|15573.2|15572.5|15591.4|15590.7|15572.7|15572|465
1737965100000|2025-01-27 08:05:00|15573.1|15572.4|15558.5|15556.4|15574.4|15573.5|15557.2|15556.1|580
1737965400000|2025-01-27 08:10:00|15558.9|15556.8|15549.2|15548.5|15558.9|15556.8|15549.1|15547.9|519
1737965700000|2025-01-27 08:15:00|15549.3|15548.6|15541.6|15539.6|15549.7|15548.6|15537.1|15536.1|575
1737966000000|2025-01-27 08:20:00|15541.4|15539.4|15538|15537.3|15547|15544.6|15535.8|15534.3|493
1737966300000|2025-01-27 08:25:00|15538.2|15537.5|15542.5|15541.8|15547.6|15546.9|15535.1|15534.4|508
1737966600000|2025-01-27 08:30:00|15542.6|15541.9|15533.9|15532.4|15542.9|15541.9|15525.9|15524.4|619
1737966900000|2025-01-27 08:35:00|15533.7|15532.7|15521.2|15520.5|15533.7|15532.8|15519.8|15519.1|437
1737967200000|2025-01-27 08:40:00|15521.1|15520.4|15516.6|15515.9|15523.1|15522.1|15516.4|15515.5|361
1737967500000|2025-01-27 08:45:00|15516.5|15515.8|15511.3|15510.6|15519.8|15519.1|15511.1|15510.4|352
1737967800000|2025-01-27 08:50:00|15511.2|15510.5|15512.7|15512|15519|15518.3|15507.6|15506.9|468
1737968100000|2025-01-27 08:55:00|15512.8|15512.1|15513.7|15513|15514.8|15514.1|15505.6|15504.9|366
1737968400000|2025-01-27 09:00:00|15512.7|15512|15509.1|15508.4|15519.9|15518.5|15508.1|15506.9|518
1737968700000|2025-01-27 09:05:00|15508.9|15508.2|15491.2|15490.5|15508.9|15508.2|15488.8|15487.8|694
1737969000000|2025-01-27 09:10:00|15491.3|15490.6|15459.4|15458.7|15492.8|15492.1|15459.4|15458.7|939
1737969300000|2025-01-27 09:15:00|15458.9|15458.2|15462.7|15461.7|15468|15466.2|15447|15445.5|833
1737969600000|2025-01-27 09:20:00|15462.6|15461.6|15475.6|15474.6|15477.9|15477.2|15459.5|15458.8|680
1737969900000|2025-01-27 09:25:00|15475.9|15474.9|15472.4|15470.2|15486.6|15485.2|15472|15469.8|647
1737970200000|2025-01-27 09:30:00|15472.5|15470.3|15485.9|15483.9|15486.9|15485.4|15470.5|15468.2|621
1737970500000|2025-01-27 09:35:00|15486.2|15484.2|15477.4|15475|15489.3|15487.2|15477.4|15474.8|554
1737970800000|2025-01-27 09:40:00|15477.5|15474.9|15475.7|15474.7|15478.7|15476.9|15467.8|15465.6|602
1737971100000|2025-01-27 09:45:00|15475.6|15474.6|15467.5|15466.8|15479.5|15478.3|15466.9|15466.2|468
1737971400000|2025-01-27 09:50:00|15467|15466.3|15461.9|15460.3|15469|15466.8|15461.2|15460.2|581
1737971700000|2025-01-27 09:55:00|15461.2|15460.5|15460.7|15460|15464.6|15463.8|15456.2|15455.2|413
1737972000000|2025-01-27 10:00:00|15460.6|15459.9|15426.6|15424.2|15460.6|15459.9|15426.5|15424.1|790
1737972300000|2025-01-27 10:05:00|15425.2|15422.9|15411.1|15410.4|15433.8|15431.7|15411.1|15409.6|801
1737972600000|2025-01-27 10:10:00|15411.2|15410.5|15425.1|15422.3|15432.1|15429.3|15411.2|15410.5|606
1737972900000|2025-01-27 10:15:00|15425|15422.4|15417.6|15416|15425.6|15422.9|15405.1|15403.6|693
1737973200000|2025-01-27 10:20:00|15417.4|15415.8|15402.2|15401.5|15418|15416.6|15401.5|15400.8|588
1737973500000|2025-01-27 10:25:00|15402.3|15401.6|15409.2|15408.5|15411.4|15409.9|15398.6|15397.3|630
1737973800000|2025-01-27 10:30:00|15408.6|15407.9|15402.1|15401.4|15412.1|15410.4|15396|15394.1|719
1737974100000|2025-01-27 10:35:00|15401.6|15400.9|15410.3|15408.6|15415.9|15414.3|15401.4|15400.7|611
1737974400000|2025-01-27 10:40:00|15410.1|15408.5|15391.7|15391|15413.5|15411|15391.7|15391|577
1737974700000|2025-01-27 10:45:00|15391.8|15391.1|15387.4|15386.7|15404.9|15402.8|15385.9|15385.2|663
1737975000000|2025-01-27 10:50:00|15387.8|15387.1|15384.6|15383.9|15395.2|15393.4|15374.2|15372.7|901
1737975300000|2025-01-27 10:55:00|15384.3|15383.6|15398.7|15396.9|15403.3|15401.7|15380.8|15379.5|804
1737975600000|2025-01-27 11:00:00|15398.5|15396.6|15403.1|15402.1|15407|15406.3|15395.6|15394|712
1737975900000|2025-01-27 11:05:00|15402.9|15402.2|15394.2|15391.5|15404.3|15403.6|15385.3|15384|643
1737976200000|2025-01-27 11:10:00|15394|15390.7|15385.2|15382.8|15395.1|15393.3|15377.2|15376.2|763
1737976500000|2025-01-27 11:15:00|15385.4|15383.1|15385.5|15383.1|15389.8|15388.7|15378|15375.6|657
1737976800000|2025-01-27 11:20:00|15385.7|15383.3|15395.9|15393.8|15396.8|15394.7|15380|15378.5|679
1737977100000|2025-01-27 11:25:00|15395.7|15393.6|15387.1|15386.1|15396.3|15395.6|15383.7|15383|637
1737977400000|2025-01-27 11:30:00|15386.8|15383.2|15392.7|15392|15394|15392.7|15372|15370.3|620
1737977700000|2025-01-27 11:35:00|15393.7|15393|15404.5|15403.8|15406.9|15405.8|15393.7|15393|599
1737978000000|2025-01-27 11:40:00|15404.6|15403.9|15401.9|15399.6|15410|15408.4|15394.1|15393.1|605
1737978300000|2025-01-27 11:45:00|15402|15399.8|15401.8|15399.5|15406.9|15404.3|15396.6|15394.6|506
1737978600000|2025-01-27 11:50:00|15402|15399.6|15388.4|15386.4|15402.1|15400.3|15379.8|15379.1|593
1737978900000|2025-01-27 11:55:00|15388.3|15386.3|15396.9|15396.2|15402.2|15401.5|15388.2|15386.3|446
1737979200000|2025-01-27 12:00:00|15396.4|15395.7|15390.1|15389.4|15398.7|15397.7|15386.9|15386.2|542
1737979500000|2025-01-27 12:05:00|15390.4|15389.7|15410.8|15410.1|15410.9|15410.2|15390.2|15389.5|465
1737979800000|2025-01-27 12:10:00|15411.6|15410.9|15409.4|15408.7|15421.5|15419.9|15405.7|15405|581
1737980100000|2025-01-27 12:15:00|15410.6|15409.9|15408.4|15407.7|15415.5|15413.6|15403.5|15401.6|463
1737980400000|2025-01-27 12:20:00|15408.2|15407.5|15422.5|15421.8|15424.1|15422.1|15405.3|15404.3|571
1737980700000|2025-01-27 12:25:00|15421.4|15420.7|15421.9|15419.9|15422.4|15421.7|15415.7|15414.1|602
1737981000000|2025-01-27 12:30:00|15421.8|15419.8|15416.6|15415.9|15423.3|15421|15408.5|15407.2|627
1737981300000|2025-01-27 12:35:00|15416.2|15415.5|15414.2|15413.5|15419|15418.3|15410.5|15409.8|453
1737981600000|2025-01-27 12:40:00|15414.4|15413.7|15414.1|15413.4|15419.6|15418.9|15409.4|15407.4|486
1737981900000|2025-01-27 12:45:00|15414|15413.3|15416|15415.3|15423.9|15422.2|15413.6|15412.6|491
1737982200000|2025-01-27 12:50:00|15414.9|15414.2|15396.3|15395.6|15415.2|15414.5|15395.2|15394.5|490
1737982500000|2025-01-27 12:55:00|15396.7|15396|15404.5|15403.8|15404.9|15404.2|15390.1|15389.1|538
1737982800000|2025-01-27 13:00:00|15404.6|15403.9|15396.8|15395|15409.5|15408.8|15390.7|15389.4|743
1737983100000|2025-01-27 13:05:00|15396.9|15395.5|15404.5|15403.8|15404.8|15404.1|15393.4|15392.6|650
1737983400000|2025-01-27 13:10:00|15405.6|15403.5|15422.7|15422|15424.3|15423.1|15403.9|15402|705
1737983700000|2025-01-27 13:15:00|15422.6|15421.9|15430.2|15428.2|15431.5|15429.5|15417.2|15415|645
1737984000000|2025-01-27 13:20:00|15429.8|15427.9|15434.7|15432.3|15435.8|15434.5|15429.3|15427.9|638
1737984300000|2025-01-27 13:25:00|15434.8|15432.6|15444.3|15442.1|15444.8|15444.1|15432.8|15431.7|429
1737984600000|2025-01-27 13:30:00|15444.4|15442.3|15435|15434.3|15446.8|15445.8|15433.2|15432.5|578
1737984900000|2025-01-27 13:35:00|15435.3|15434.6|15433.3|15431.8|15435.9|15435.2|15424.8|15422.8|643
1737985200000|2025-01-27 13:40:00|15433.2|15431.5|15428.9|15428.2|15438.6|15436.9|15422.6|15421.9|672
1737985500000|2025-01-27 13:45:00|15428.5|15427.8|15423.7|15423|15432.6|15431.3|15423.2|15422.2|550
1737985800000|2025-01-27 13:50:00|15423.6|15422.9|15414.1|15412.1|15423.7|15423|15406.3|15405.6|661
1737986100000|2025-01-27 13:55:00|15414.3|15412.2|15420.8|15420.1|15422|15421.3|15413.4|15411.3|559
1737986400000|2025-01-27 14:00:00|15421.1|15420.4|15420.2|15418.6|15427.1|15426.4|15412.9|15412.1|723
1737986700000|2025-01-27 14:05:00|15420|15418.5|15406.6|15405|15420|15418.9|15406.2|15404.7|560
1737987000000|2025-01-27 14:10:00|15406.2|15405.2|15410.4|15408.7|15410.4|15408.7|15396|15394.9|631
1737987300000|2025-01-27 14:15:00|15410.3|15408.8|15401.5|15399.7|15413.6|15412.3|15399.4|15397.9|549
1737987600000|2025-01-27 14:20:00|15401.1|15399.3|15401|15399.4|15407.9|15406.1|15399.4|15397.7|539
1737987900000|2025-01-27 14:25:00|15401.3|15399.1|15406.6|15405.9|15407.4|15406.7|15398.5|15397.2|662
1737988200000|2025-01-27 14:30:00|15406.5|15405.8|15424.9|15424.2|15427.3|15425.5|15406.1|15405.4|889
1737988500000|2025-01-27 14:35:00|15424.8|15424.1|15435.1|15434.4|15436|15435.3|15418.6|15417.9|799
1737988800000|2025-01-27 14:40:00|15434.7|15434|15425.5|15424.8|15434.7|15434|15424.2|15423.5|750
1737989100000|2025-01-27 14:45:00|15425.6|15424.9|15421.1|15420.4|15429.9|15428.1|15417.5|15416.8|767
1737989400000|2025-01-27 14:50:00|15420.8|15420.1|15430.9|15430.2|15432.5|15431.4|15416.7|15416|653
1737989700000|2025-01-27 14:55:00|15430.8|15430.1|15437.7|15436.1|15439.5|15438.8|15428.9|15428.2|493
1737990000000|2025-01-27 15:00:00|15438.2|15435.5|15443.9|15442.9|15450.6|15449.1|15437.5|15435.2|726
1737990300000|2025-01-27 15:05:00|15444|15443|15443.7|15443|15448.4|15447.2|15438.4|15437.7|596
1737990600000|2025-01-27 15:10:00|15442.3|15441.6|15440.1|15439.4|15445.1|15444.2|15437.3|15436.6|547
1737990900000|2025-01-27 15:15:00|15440|15439.3|15426.1|15425.4|15444.9|15444.2|15425.1|15423.4|703
1737991200000|2025-01-27 15:20:00|15427|15424.7|15434.4|15433.7|15439.2|15438|15423.8|15422.8|705
1737991500000|2025-01-27 15:25:00|15434|15433.3|15443.7|15443|15443.7|15443|15430|15429.3|638
1737991800000|2025-01-27 15:30:00|15443.6|15442.9|15458.2|15457.2|15460.6|15458.8|15443.2|15441|709
1737992100000|2025-01-27 15:35:00|15458.3|15457.3|15467.6|15466.9|15467.7|15466.9|15455.7|15454.5|587
1737992400000|2025-01-27 15:40:00|15467.9|15467.2|15459.6|15458.1|15469.2|15467.6|15458.4|15457.2|503
1737992700000|2025-01-27 15:45:00|15459.3|15457.8|15446.4|15444.3|15460.5|15458.9|15445.7|15444.2|610
1737993000000|2025-01-27 15:50:00|15445.4|15443.5|15441.3|15440.6|15451.2|15450.5|15440.9|15438.9|649
1737993300000|2025-01-27 15:55:00|15440.9|15440.2|15434.9|15434.2|15443.7|15443|15433.4|15432.7|631
1737993600000|2025-01-27 16:00:00|15434.8|15434.1|15430.8|15430.1|15442.8|15441.8|15430.4|15429.7|558
1737993900000|2025-01-27 16:05:00|15430.6|15429.9|15424.9|15423.9|15434|15433.1|15423|15421.8|478
1737994200000|2025-01-27 16:10:00|15424.4|15423.7|15431.1|15430.1|15431.1|15430.1|15421|15420.3|491
1737994500000|2025-01-27 16:15:00|15431.2|15430.2|15427|15426.3|15431.8|15431.1|15421.9|15420.3|374
1737994800000|2025-01-27 16:20:00|15427.1|15426.4|15428|15427.3|15430.4|15429.1|15424.6|15423.7|405
1737995100000|2025-01-27 16:25:00|15427|15426.3|15412.4|15411.7|15430.2|15429.5|15411.4|15410.1|500
1737995400000|2025-01-27 16:30:00|15412.5|15411.8|15412.6|15411.9|15420.9|15420.2|15411.9|15411.2|361
1737995700000|2025-01-27 16:35:00|15412.7|15412|15419.7|15419|15422.4|15421.7|15412.5|15411.8|408
1737996000000|2025-01-27 16:40:00|15419.8|15419.1|15417.8|15416.2|15420.9|15420.2|15410.8|15410.1|393
1737996300000|2025-01-27 16:45:00|15417.7|15416|15432.5|15430.7|15434.5|15432.7|15415.3|15413.7|560
1737996600000|2025-01-27 16:50:00|15432.3|15430.8|15419.1|15418.4|15433.8|15432.4|15417.4|15416.7|417
1737996900000|2025-01-27 16:55:00|15419.2|15418.5|15423.4|15422.7|15425.9|15424.7|15418|15417.3|366
1737997200000|2025-01-27 17:00:00|15423.5|15422.8|15434.1|15433.4|15436.6|15435.9|15423|15422.3|450
1737997500000|2025-01-27 17:05:00|15434.2|15433.5|15433.2|15432.5|15436.4|15435.4|15430.1|15429.4|405
1737997800000|2025-01-27 17:10:00|15433.1|15432.4|15433.9|15433.2|15439.3|15438|15428|15427.3|381
1737998100000|2025-01-27 17:15:00|15435|15434.3|15432|15430|15435.1|15434.4|15428.1|15426.8|274
1737998400000|2025-01-27 17:20:00|15431.9|15429.6|15425.6|15424.9|15435.3|15434|15417.9|15417.2|369
1737998700000|2025-01-27 17:25:00|15425.7|15425|15436.6|15434.6|15437.1|15435.5|15424.4|15423.7|379
1737999000000|2025-01-27 17:30:00|15436.8|15434.8|15436.9|15436.2|15438.6|15437.9|15433.1|15432.4|318
1737999300000|2025-01-27 17:35:00|15436.6|15435.9|15440|15439.3|15443.4|15442.7|15436.5|15435.8|332
1737999600000|2025-01-27 17:40:00|15440.1|15439.4|15440.3|15439.6|15441.7|15440.8|15435.6|15434.9|255
1737999900000|2025-01-27 17:45:00|15440.2|15439.5|15427.1|15426.1|15440.9|15440.2|15426.9|15425.9|325
1738000200000|2025-01-27 17:50:00|15426.9|15425.9|15428|15427.3|15431.3|15429.6|15425.5|15424.5|293
1738000500000|2025-01-27 17:55:00|15427.9|15427.2|15429.9|15429.2|15432|15431.3|15424.5|15423.6|298
1738000800000|2025-01-27 18:00:00|15430.1|15429.4|15425.4|15424.7|15432.9|15432.2|15425.1|15424.4|358
1738001100000|2025-01-27 18:05:00|15425.1|15424.4|15425.6|15424.9|15431.3|15430.6|15423|15422.3|281
1738001400000|2025-01-27 18:10:00|15425.9|15425.2|15432.4|15431.7|15433|15432.3|15423|15422.3|329
1738001700000|2025-01-27 18:15:00|15432.5|15431.8|15442.5|15441.8|15444.5|15443.8|15431.9|15431.2|328
1738002000000|2025-01-27 18:20:00|15442.4|15441.7|15440.8|15438.7|15445.6|15443.9|15439.8|15437.5|306
1738002300000|2025-01-27 18:25:00|15440.7|15438.6|15444.5|15443.8|15444.6|15443.9|15439.9|15438.1|283
1738002600000|2025-01-27 18:30:00|15444.9|15444.2|15451.1|15450.4|15459.2|15458.5|15443.3|15442.6|433
1738002900000|2025-01-27 18:35:00|15451.7|15451|15445.9|15445.2|15454.7|15453.7|15445.6|15444.9|319
1738003200000|2025-01-27 18:40:00|15445.8|15445.1|15448.3|15447.6|15450.7|15450|15445.7|15445|254
1738003500000|2025-01-27 18:45:00|15448.6|15447.9|15441.4|15440.7|15448.6|15447.9|15440.7|15440|221
1738003800000|2025-01-27 18:50:00|15441.3|15440.6|15442.8|15440.9|15444.7|15444|15439.1|15438.4|269
1738004100000|2025-01-27 18:55:00|15441.8|15440.8|15443.5|15442.8|15443.7|15443|15437.9|15437.2|242
1738004400000|2025-01-27 19:00:00|15443.6|15442.9|15451|15450.3|15453.7|15453|15443.6|15442.9|304
1738004700000|2025-01-27 19:05:00|15450.9|15450.2|15452.7|15452|15455.9|15455.2|15448.3|15446.5|240
1738005000000|2025-01-27 19:10:00|15452.8|15452.1|15457.6|15456.9|15458.3|15457.5|15452|15451.3|274
1738005300000|2025-01-27 19:15:00|15457.7|15457|15461.1|15460.1|15462.1|15461.4|15456.9|15456.2|314
1738005600000|2025-01-27 19:20:00|15461.2|15460.2|15460.8|15460.1|15463.4|15462.7|15459.9|15459.2|211
1738005900000|2025-01-27 19:25:00|15461|15460.3|15466.2|15464.4|15468.3|15466.6|15461|15460.3|291
1738006200000|2025-01-27 19:30:00|15466|15464.3|15470.7|15470|15472.7|15472|15464.2|15462.9|305
1738006500000|2025-01-27 19:35:00|15470.5|15469.8|15466.9|15466.2|15471.8|15471.1|15466.9|15465.2|156
1738006800000|2025-01-27 19:40:00|15466.8|15466.1|15460.8|15460.1|15466.9|15466.2|15459.7|15459|179
1738007100000|2025-01-27 19:45:00|15459.5|15458.8|15451.7|15451|15459.5|15458.8|15451.6|15450.8|232
1738007400000|2025-01-27 19:50:00|15452.5|15451.8|15453.8|15453.1|15455.8|15455.1|15447.1|15446.4|262
1738007700000|2025-01-27 19:55:00|15453.7|15453|15454.9|15454.2|15457.8|15457.1|15451.3|15450.6|290
1738008000000|2025-01-27 20:00:00|15454.8|15454.1|15460.9|15460.2|15464.6|15463.9|15454.8|15454.1|310
1738008300000|2025-01-27 20:05:00|15461|15460.3|15462.3|15461.6|15462.8|15462.1|15454|15453.3|202
1738008600000|2025-01-27 20:10:00|15462.1|15461.4|15460.9|15460.2|15466.1|15465.4|15460.9|15460.2|212
1738008900000|2025-01-27 20:15:00|15461.1|15460.4|15464.5|15463.8|15466.8|15466.1|15460|15459.3|169
1738009200000|2025-01-27 20:20:00|15464.6|15463.9|15465.5|15464.8|15467.6|15466.9|15463.5|15462.8|157
1738009500000|2025-01-27 20:25:00|15464.8|15464.1|15464.7|15462.9|15468.8|15468.1|15463.8|15462.4|157
1738009800000|2025-01-27 20:30:00|15464.5|15463.5|15462.4|15461.7|15467.8|15466.4|15462.3|15461.6|203
1738010100000|2025-01-27 20:35:00|15462.3|15461.6|15460.9|15460.2|15463.1|15462.4|15460.2|15459.5|212
1738010400000|2025-01-27 20:40:00|15461.7|15461|15467.8|15467.1|15468.5|15467.8|15460.4|15459.7|196
1738010700000|2025-01-27 20:45:00|15467.7|15467|15467.9|15466.1|15470.3|15469.6|15466.6|15465.5|177
1738011000000|2025-01-27 20:50:00|15468|15466.6|15465.8|15465.1|15469.3|15467.4|15461.9|15461.2|229
1738011300000|2025-01-27 20:55:00|15466.6|15465.9|15458.6|15457.9|15466.7|15466|15456.9|15456.2|294
1738011600000|2025-01-27 21:00:00|15459.2|15458.5|15465|15463.3|15465.3|15463.5|15457.9|15456.9|264
1738011900000|2025-01-27 21:05:00|15464.6|15462.8|15464.3|15463.6|15466.3|15465.6|15463.7|15462.8|90
1738012200000|2025-01-27 21:10:00|15464|15463.3|15461.2|15460.5|15464|15463.3|15460.7|15460|76
1738012500000|2025-01-27 21:15:00|15461.1|15460.4|15460.7|15460|15461.8|15461.1|15460.6|15459.9|61
1738012800000|2025-01-27 21:20:00|15460.6|15459.9|15456.3|15454.7|15461|15460.3|15454.9|15452.6|78
1738013100000|2025-01-27 21:25:00|15456.4|15454.8|15451.1|15450.4|15456.4|15455.1|15451.1|15450.4|80
1738013400000|2025-01-27 21:30:00|15451.5|15450.8|15450.3|15449.6|15453.8|15453.1|15449|15448.3|64
1738013700000|2025-01-27 21:35:00|15450.7|15450|15447.7|15447|15451.7|15451|15447.3|15446.6|73
1738014000000|2025-01-27 21:40:00|15447.8|15447.1|15449.3|15448.6|15451.2|15450|15447.8|15447.1|68
1738014300000|2025-01-27 21:45:00|15449.7|15449|15451.1|15450.1|15452.3|15451.2|15449.7|15449|65
1738014600000|2025-01-27 21:50:00|15451.3|15449.8|15453.1|15451.3|15454.1|15452.4|15450.6|15449|75
1738014900000|2025-01-27 21:55:00|15453.6|15450.8|15454.5|15447.5|15454.9|15451|15447.9|15443.7|138
1738015200000|2025-01-27 22:00:00|15455.4|15448.4|15454.8|15447.8|15455.4|15448.4|15454.6|15447.6|4
1738015500000|2025-01-27 22:05:00|15454.7|15447.7|15454.7|15447.7|15454.7|15447.7|15454.4|15447.4|9
1738015800000|2025-01-27 22:10:00|15454.3|15447.3|15454.2|15447.2|15454.6|15447.6|15453.9|15446.9|12
1738016100000|2025-01-27 22:15:00|15455.5|15448.5|15457.7|15450.7|15457.7|15450.7|15454.3|15447.3|10
1738016400000|2025-01-27 22:20:00|15457.6|15450.6|15455.1|15448.1|15458|15451|15454.7|15447.7|19
1738016700000|2025-01-27 22:25:00|15455.2|15448.2|15456.2|15449.2|15457.6|15450.6|15455.1|15448.1|19
1738017000000|2025-01-27 22:30:00|15456.3|15449.3|15456.4|15449.4|15456.4|15449.4|15456.3|15449.3|8
1738017300000|2025-01-27 22:35:00|15456.5|15449.5|15456.5|15449.5|15456.6|15449.6|15456.4|15449.4|10
1738017600000|2025-01-27 22:40:00|15456.4|15449.4|15456.5|15449.5|15456.5|15449.5|15456.3|15449.3|13
1738017900000|2025-01-27 22:45:00|15456.3|15449.3|15457|15450|15457|15450|15456.2|15449.2|13
1738018200000|2025-01-27 22:50:00|15457.1|15450.1|15458.3|15451.3|15458.5|15451.5|15457.1|15450.1|12
1738018500000|2025-01-27 22:55:00|15458.4|15451.4|15458.1|15451.1|15459.7|15452.7|15458.1|15451.1|16
1738018800000|2025-01-27 23:00:00|15458.3|15451.3|15456.3|15451.6|15468.4|15463|15456.3|15449.7|164
1738019100000|2025-01-27 23:05:00|15455.8|15452.1|15462.8|15461|15465.3|15463.5|15454.6|15450.4|181
1738019400000|2025-01-27 23:10:00|15462.7|15460.9|15467.6|15465.8|15473|15471.3|15462.7|15460.8|219
1738019700000|2025-01-27 23:15:00|15467.5|15465.9|15482.8|15481.1|15485.4|15483.6|15467.5|15465.8|354
1738020000000|2025-01-27 23:20:00|15482.4|15480.7|15483.5|15481.3|15486.9|15485.2|15478.1|15476.2|550
1738020300000|2025-01-27 23:25:00|15483.7|15481.5|15492.9|15490.9|15499.5|15497.4|15482.5|15481.1|472
1738020600000|2025-01-27 23:30:00|15493|15490.8|15496.5|15495|15496.5|15495.4|15483|15480.9|560
1738020900000|2025-01-27 23:35:00|15496.6|15495.1|15491.7|15490.1|15498.3|15497|15489.7|15488.1|479
1738021200000|2025-01-27 23:40:00|15492.1|15490.5|15480.9|15479.4|15492.7|15491|15477.1|15475.9|501
1738021500000|2025-01-27 23:45:00|15478.9|15477.9|15485.6|15484.6|15489.8|15488.7|15478.2|15476.9|462
1738021800000|2025-01-27 23:50:00|15486.1|15484.7|15494.4|15493.4|15495.2|15494.2|15479.4|15478.4|506
1738022100000|2025-01-27 23:55:00|15494.3|15493.3|15493.3|15491.6|15497|15494.5|15490|15487.3|561
1738022400000|2025-01-28 00:00:00|15493|15491.3|15485.7|15484|15493.4|15491.3|15481.5|15478.7|752
1738022700000|2025-01-28 00:05:00|15486.6|15485|15503.1|15500.5|15505.1|15504|15486.2|15484.6|601
1738023000000|2025-01-28 00:10:00|15503|15500.4|15499.4|15498.7|15507.6|15505.3|15495.5|15494.8|484
1738023300000|2025-01-28 00:15:00|15499.3|15498.6|15493|15492.3|15502.8|15501.6|15491.7|15490.8|486
1738023600000|2025-01-28 00:20:00|15492.9|15492.2|15506.1|15505.1|15509.3|15506.6|15492.9|15492.2|602
1738023900000|2025-01-28 00:25:00|15506.2|15504.6|15510.4|15509.4|15515.9|15513.6|15505.7|15504.1|532
1738024200000|2025-01-28 00:30:00|15510.6|15509.6|15508.5|15506.9|15512.3|15510.1|15504.5|15503.8|362
1738024500000|2025-01-28 00:35:00|15508.3|15506.8|15505.5|15504.8|15511.2|15509.7|15504.5|15503.8|325
1738024800000|2025-01-28 00:40:00|15505.4|15504.7|15501.1|15500.4|15506.9|15506.2|15498.7|15498|299
1738025100000|2025-01-28 00:45:00|15501.2|15500.5|15496.4|15495.7|15501.3|15500.6|15493.9|15491.9|372
1738025400000|2025-01-28 00:50:00|15496.2|15495.5|15507.4|15505.7|15509.4|15508.6|15491|15490.3|596
1738025700000|2025-01-28 00:55:00|15507.6|15506|15515|15514.3|15516.2|15515.5|15504.4|15503.4|378
1738026000000|2025-01-28 01:00:00|15515.2|15514.5|15514.8|15514.1|15527.2|15526.2|15513.4|15512.7|517
1738026300000|2025-01-28 01:05:00|15514.4|15513.7|15525|15524|15529.6|15528.9|15512.7|15512|427
1738026600000|2025-01-28 01:10:00|15525.7|15524.7|15534.3|15533.6|15536.8|15536.1|15525.7|15524.7|435
1738026900000|2025-01-28 01:15:00|15534.6|15533.9|15532.7|15532|15537.8|15537.1|15530.8|15530.1|314
1738027200000|2025-01-28 01:20:00|15532.1|15531.4|15541.7|15541|15543.4|15542.3|15531.7|15530.8|303
1738027500000|2025-01-28 01:25:00|15541.9|15541.2|15540.8|15539|15548.8|15546.2|15536.8|15536.1|390
1738027800000|2025-01-28 01:30:00|15540.9|15539.2|15539.9|15538.9|15542.3|15541.6|15536.1|15535|408
1738028100000|2025-01-28 01:35:00|15539.8|15538.8|15534.5|15533.8|15544.3|15542.7|15533.1|15532|321
1738028400000|2025-01-28 01:40:00|15534.4|15533.7|15531.2|15528.8|15541.3|15540.6|15529.2|15527.1|274
1738028700000|2025-01-28 01:45:00|15531.3|15528.9|15535|15534.3|15535.5|15534.8|15526|15525.3|297
1738029000000|2025-01-28 01:50:00|15534.7|15534|15534.7|15534|15535.5|15534.8|15530.4|15529.7|226
1738029300000|2025-01-28 01:55:00|15534.5|15533.8|15550|15548.1|15565.1|15561.6|15534.2|15533.5|657
1738029600000|2025-01-28 02:00:00|15549.8|15547.9|15559.1|15557|15559.5|15557.9|15545.7|15543.8|830
1738029900000|2025-01-28 02:05:00|15559.3|15557.2|15558.6|15557.6|15562.3|15560.9|15553.2|15551.6|635
1738030200000|2025-01-28 02:10:00|15559.2|15558.2|15559|15556.8|15564.2|15563.2|15552.9|15550.9|396
1738030500000|2025-01-28 02:15:00|15559.1|15556.9|15551.8|15550.2|15560.9|15559.9|15548.6|15547.1|305
1738030800000|2025-01-28 02:20:00|15551.7|15550.1|15555.4|15554.7|15556.6|15555.2|15548.7|15547.4|244
1738031100000|2025-01-28 02:25:00|15555.6|15554.9|15553.5|15552.8|15561.6|15560.9|15553|15552.3|272
1738031400000|2025-01-28 02:30:00|15553.4|15552.7|15547.3|15546.6|15553.5|15552.8|15541.5|15538.4|359
1738031700000|2025-01-28 02:35:00|15548.7|15548|15553.7|15553|15556.4|15554.4|15546.5|15544.4|368
1738032000000|2025-01-28 02:40:00|15554.1|15553.4|15558.7|15557|15560|15558.9|15553.8|15553.1|314
1738032300000|2025-01-28 02:45:00|15558.5|15557.1|15561.2|15559.3|15567.5|15566.7|15558.5|15557.1|260
1738032600000|2025-01-28 02:50:00|15561.3|15559.4|15556.4|15555.4|15563.9|15563.2|15556.4|15555.4|278
1738032900000|2025-01-28 02:55:00|15556.3|15555.3|15555.8|15554.8|15560.7|15560|15554.3|15552.8|308
1738033200000|2025-01-28 03:00:00|15555.9|15554.9|15554.8|15554.1|15556.3|15554.9|15549.3|15548.6|297
1738033500000|2025-01-28 03:05:00|15555|15554.3|15560.9|15560.2|15562|15561.3|15554.4|15553.7|182
1738033800000|2025-01-28 03:10:00|15561|15560.3|15561.2|15560.5|15564.7|15563.3|15559.6|15558.9|189
1738034100000|2025-01-28 03:15:00|15560.7|15560|15561.8|15561.1|15563.1|15562.4|15556.8|15556.1|186
1738034400000|2025-01-28 03:20:00|15561.7|15561|15568.9|15568.2|15572.7|15572|15561.6|15560.9|290
1738034700000|2025-01-28 03:25:00|15569|15568.3|15569.9|15569.2|15572.4|15570.5|15567.1|15565.3|221
1738035000000|2025-01-28 03:30:00|15570|15569.3|15568.1|15567.4|15572.5|15571.1|15566.4|15565.7|304
1738035300000|2025-01-28 03:35:00|15568.8|15568.1|15557|15556.3|15570.9|15570.2|15557|15556.3|245
1738035600000|2025-01-28 03:40:00|15556.7|15556|15552.6|15550.9|15558.2|15557|15551.5|15549.9|300
1738035900000|2025-01-28 03:45:00|15552.9|15551.2|15556.9|15556.2|15557.1|15556.4|15550.9|15549.6|273
1738036200000|2025-01-28 03:50:00|15557|15556.3|15565.8|15564.8|15568|15566.7|15557|15556.3|222
1738036500000|2025-01-28 03:55:00|15565.7|15564.7|15574.8|15572.6|15575.4|15574.1|15565.7|15564.7|238
1738036800000|2025-01-28 04:00:00|15574.7|15572.5|15574.7|15572.7|15581.4|15580|15573|15571.3|271
1738037100000|2025-01-28 04:05:00|15575.4|15574|15581.4|15580.7|15581.6|15580.9|15574.8|15573.3|186
1738037400000|2025-01-28 04:10:00|15581.5|15580.8|15586.7|15585.2|15589.8|15588.3|15581.4|15580.7|291
1738037700000|2025-01-28 04:15:00|15586.8|15584.8|15586.2|15585.5|15595.8|15594.6|15585.3|15583.8|258
1738038000000|2025-01-28 04:20:00|15585.2|15584.5|15588.9|15588.2|15588.9|15588.2|15582.9|15582.1|249
1738038300000|2025-01-28 04:25:00|15588.2|15587.5|15587.2|15586.5|15589.7|15589|15585.6|15584.2|172
1738038600000|2025-01-28 04:30:00|15587.4|15586.7|15584.2|15582.7|15588.1|15587.4|15581.8|15579.4|220
1738038900000|2025-01-28 04:35:00|15584.4|15582.8|15583.2|15582.5|15586.9|15586.2|15581.1|15579.3|189
1738039200000|2025-01-28 04:40:00|15583.4|15582.7|15582.4|15581.7|15586.4|15585|15581.9|15581.2|235
1738039500000|2025-01-28 04:45:00|15582.5|15581.8|15588.2|15587.5|15590.3|15589|15582.2|15581.5|200
1738039800000|2025-01-28 04:50:00|15588.3|15587.6|15580.1|15578.1|15588.5|15587.8|15579.6|15577.5|196
1738040100000|2025-01-28 04:55:00|15580.4|15578.5|15579.6|15578.6|15580.8|15579.2|15577.5|15575.8|174
1738040400000|2025-01-28 05:00:00|15579.3|15577.8|15581.3|15580.6|15582.1|15581.1|15577|15575|264
1738040700000|2025-01-28 05:05:00|15581.5|15580.8|15575.5|15573|15583.7|15583|15575|15572.4|164
1738041000000|2025-01-28 05:10:00|15575.6|15573.3|15571.1|15570.4|15576.5|15574.8|15570.5|15569.5|243
1738041300000|2025-01-28 05:15:00|15570.6|15569.9|15572.7|15572|15574.2|15573.4|15569.3|15568.4|183
1738041600000|2025-01-28 05:20:00|15572.6|15571.9|15569.5|15567.8|15573.9|15573.2|15568.6|15566.7|145
1738041900000|2025-01-28 05:25:00|15569.4|15567.9|15570.7|15568.9|15571|15569|15566.2|15565.2|157
1738042200000|2025-01-28 05:30:00|15570.4|15568.6|15566.7|15566|15572.9|15571.5|15566.4|15565.7|110
1738042500000|2025-01-28 05:35:00|15566.8|15566.1|15566.4|15565.7|15569.6|15568.2|15565.7|15564.4|128
1738042800000|2025-01-28 05:40:00|15566.5|15565.8|15571.7|15571|15572.6|15571.9|15565.8|15565.1|120
1738043100000|2025-01-28 05:45:00|15571.8|15571.1|15568.6|15566.4|15572.7|15571.7|15566.5|15565.6|133
1738043400000|2025-01-28 05:50:00|15568.1|15565.9|15571.1|15570.1|15571.9|15571.1|15567.6|15565.5|119
1738043700000|2025-01-28 05:55:00|15571.4|15570.4|15570.7|15570|15575.9|15574.9|15570.2|15569.5|174
1738044000000|2025-01-28 06:00:00|15570.8|15569.8|15557.8|15557.1|15571.4|15570.4|15554.9|15553.2|388
1738044300000|2025-01-28 06:05:00|15558|15557.3|15553.2|15552.5|15565.2|15564.5|15552.9|15552.2|251
1738044600000|2025-01-28 06:10:00|15553.3|15552.6|15558.1|15557.4|15559.2|15558.5|15553.3|15552.6|209
1738044900000|2025-01-28 06:15:00|15558.8|15558.1|15562.8|15562.1|15562.8|15562.1|15556.3|15555.4|169
1738045200000|2025-01-28 06:20:00|15562.9|15562.2|15565.1|15564.4|15565.3|15564.6|15560.9|15560.2|202
1738045500000|2025-01-28 06:25:00|15565.3|15564.6|15557.2|15556.2|15565.5|15564.8|15552.7|15551.7|230
1738045800000|2025-01-28 06:30:00|15557.1|15556.1|15567.9|15567.2|15567.9|15567.2|15557.1|15555.5|285
1738046100000|2025-01-28 06:35:00|15568|15567.3|15569|15568.3|15570.8|15570.1|15565.2|15563.8|179
1738046400000|2025-01-28 06:40:00|15569.7|15569|15575|15574.3|15575.9|15575.2|15567.9|15567|183
1738046700000|2025-01-28 06:45:00|15574.2|15573.5|15576|15575.3|15583.5|15582.8|15572.4|15571.7|237
1738047000000|2025-01-28 06:50:00|15576.1|15575.4|15583.9|15583.2|15584.7|15584|15576|15575.3|181
1738047300000|2025-01-28 06:55:00|15584|15583.3|15577.9|15577.2|15584.8|15584.1|15575|15574.3|188
1738047600000|2025-01-28 07:00:00|15577.8|15577.1|15576.5|15575.8|15583|15582.3|15573.5|15572.1|389
1738047900000|2025-01-28 07:05:00|15576.9|15576.2|15569.1|15567.6|15580.1|15578.7|15568.4|15566.6|342
1738048200000|2025-01-28 07:10:00|15569.4|15567.9|15570.5|15568.9|15572.8|15571.8|15568.2|15567.3|289
1738048500000|2025-01-28 07:15:00|15570.6|15569|15577|15576.3|15579.2|15578.5|15569.7|15569|266
1738048800000|2025-01-28 07:20:00|15577.1|15576.4|15575.7|15573.9|15578.4|15577.7|15570.6|15569.9|299
1738049100000|2025-01-28 07:25:00|15576.2|15574.4|15578.3|15577.6|15578.8|15577.8|15570.3|15569.6|278
1738049400000|2025-01-28 07:30:00|15578.2|15577.5|15581.5|15580.8|15583.9|15583.2|15577.5|15576.8|285
1738049700000|2025-01-28 07:35:00|15581.6|15580.9|15591.7|15591|15591.9|15591.2|15579.2|15578.5|242
1738050000000|2025-01-28 07:40:00|15591.8|15591.1|15586.5|15585.8|15594.2|15593.3|15586.3|15585.6|273
1738050300000|2025-01-28 07:45:00|15586.6|15585.9|15591.4|15589.8|15593.1|15592.4|15585.2|15584.5|256
1738050600000|2025-01-28 07:50:00|15592.3|15590.7|15590.6|15589.9|15598.2|15597.5|15590.1|15589.4|303
1738050900000|2025-01-28 07:55:00|15591.3|15590.6|15587|15586.3|15594.3|15593.6|15582|15581.3|360
1738051200000|2025-01-28 08:00:00|15587.2|15586.5|15590.2|15589.5|15593.7|15593|15584.9|15583.9|658
1738051500000|2025-01-28 08:05:00|15590.3|15589.6|15564|15563.3|15590.5|15589.8|15563.4|15562.7|412
1738051800000|2025-01-28 08:10:00|15564.1|15563.4|15571.3|15570.6|15572.4|15571.7|15563.3|15561.2|425
1738052100000|2025-01-28 08:15:00|15571.1|15570.4|15561.2|15558.9|15573.1|15572.1|15556.3|15554.2|402
1738052400000|2025-01-28 08:20:00|15561.3|15559|15572.4|15571.4|15574.5|15573.4|15560.8|15558.9|398
1738052700000|2025-01-28 08:25:00|15572.9|15572.2|15567.3|15566.6|15573.6|15572.2|15563.8|15561.5|401
1738053000000|2025-01-28 08:30:00|15567.6|15566.9|15565.8|15565.1|15574.7|15574|15561.9|15560.7|491
1738053300000|2025-01-28 08:35:00|15565.7|15565|15568.8|15568.1|15571.4|15569.3|15562.6|15561.9|442
1738053600000|2025-01-28 08:40:00|15568.7|15568|15559.3|15558.6|15571.4|15570.7|15559.2|15557.9|416
1738053900000|2025-01-28 08:45:00|15559.2|15558.5|15569.7|15569|15570|15569.3|15558.5|15556.3|302
1738054200000|2025-01-28 08:50:00|15569.8|15569.1|15572.3|15571.6|15572.7|15572|15567.5|15566|261
1738054500000|2025-01-28 08:55:00|15572.4|15571.7|15573.7|15573|15578|15576.4|15570.4|15569.7|319
1738054800000|2025-01-28 09:00:00|15572.6|15571.9|15572.4|15571.7|15576.6|15575.9|15566.1|15564.4|406
1738055100000|2025-01-28 09:05:00|15572.5|15571.8|15571.6|15569.6|15573.3|15571.9|15567.6|15566.9|402
1738055400000|2025-01-28 09:10:00|15571.9|15569.9|15574.5|15572.6|15576.2|15575.5|15567.8|15566.8|392
1738055700000|2025-01-28 09:15:00|15574.2|15572.2|15578.6|15577.9|15582.1|15580.1|15573.8|15572.2|366
1738056000000|2025-01-28 09:20:00|15578.7|15578|15582.2|15581.5|15582.5|15581.8|15576.6|15575.6|342
1738056300000|2025-01-28 09:25:00|15582.3|15581.6|15558.8|15558.1|15582.5|15581.6|15556.5|15554.4|454
1738056600000|2025-01-28 09:30:00|15558.7|15558|15546.3|15545.3|15559.9|15559.2|15525.8|15525.1|813
1738056900000|2025-01-28 09:35:00|15546.1|15545.4|15551.2|15550.2|15555.3|15553.7|15542.8|15542.1|318
1738057200000|2025-01-28 09:40:00|15551|15550|15547.1|15544.9|15551|15550.3|15541.8|15540.7|221
1738057500000|2025-01-28 09:45:00|15547|15543.4|15548.7|15548|15551.7|15549.3|15539.3|15538.5|263
1738057800000|2025-01-28 09:50:00|15548.6|15547.9|15551.9|15549.7|15554.2|15552|15545.2|15543.5|254
1738058100000|2025-01-28 09:55:00|15552.3|15550.2|15545.2|15544.5|15555.2|15554.1|15543.2|15542.5|271
1738058400000|2025-01-28 10:00:00|15545.3|15544.6|15544.5|15543.8|15550.2|15549.5|15543.4|15542.5|177
1738058700000|2025-01-28 10:05:00|15544.3|15543.6|15543.9|15543.2|15545.7|15545|15540.3|15539.6|155
1738059000000|2025-01-28 10:10:00|15544.1|15543.4|15545.6|15544|15548|15547.3|15543.1|15542.3|188
1738059300000|2025-01-28 10:15:00|15545.2|15544.5|15544.2|15543.5|15546.8|15546.1|15541.4|15540.4|182
1738059600000|2025-01-28 10:20:00|15544.4|15543.7|15539.3|15538.6|15544.8|15543.9|15537|15536.3|229
1738059900000|2025-01-28 10:25:00|15539.4|15538.7|15533.2|15532.5|15540.8|15540|15533|15532.3|204
1738060200000|2025-01-28 10:30:00|15532.3|15531.6|15533.7|15532|15535.4|15534.7|15530.9|15529.4|214
1738060500000|2025-01-28 10:35:00|15533.5|15531.9|15528.9|15527.9|15536.1|15534.4|15528.5|15527|131
1738060800000|2025-01-28 10:40:00|15529.2|15527.7|15523.5|15522.8|15529.6|15528.9|15522|15521.3|235
1738061100000|2025-01-28 10:45:00|15524.1|15523.4|15537.1|15535.6|15538.1|15536.5|15521.3|15520.3|239
1738061400000|2025-01-28 10:50:00|15537.2|15536|15545|15543.4|15547.5|15546.4|15537.2|15536|271
1738061700000|2025-01-28 10:55:00|15544.7|15543.7|15547.8|15547.1|15548.2|15547.3|15540.9|15539.8|227
1738062000000|2025-01-28 11:00:00|15547.9|15547.2|15546.8|15545.3|15550.4|15549.3|15543.5|15542.7|252
1738062300000|2025-01-28 11:05:00|15546.6|15545.1|15547.5|15546.8|15549.3|15547.7|15543.9|15542.7|170
1738062600000|2025-01-28 11:10:00|15547.7|15547|15543.9|15542.9|15549.1|15547.9|15543.6|15542.5|183
1738062900000|2025-01-28 11:15:00|15544.1|15543.1|15536.7|15536|15544.1|15543.1|15535|15534|150
1738063200000|2025-01-28 11:20:00|15536.6|15535.9|15537.1|15535.2|15538|15536.7|15533.1|15532.4|81
1738063500000|2025-01-28 11:25:00|15538.3|15536.4|15531.9|15531.2|15538.7|15537.6|15530.8|15530.1|135
1738063800000|2025-01-28 11:30:00|15531.8|15531.1|15525.4|15524.7|15531.8|15531.1|15525.1|15524.4|161
1738064100000|2025-01-28 11:35:00|15525.5|15524.8|15534.3|15533.6|15537.2|15534.9|15525.5|15524.8|208
1738064400000|2025-01-28 11:40:00|15534.5|15533.8|15536.5|15535.8|15537.4|15536|15532.3|15530.7|138
1738064700000|2025-01-28 11:45:00|15536.6|15535.9|15540.1|15537.9|15541.8|15540.8|15535.9|15535.2|152
1738065000000|2025-01-28 11:50:00|15539.3|15537.3|15539.4|15538.7|15541.2|15540.5|15537.7|15536.9|126
1738065300000|2025-01-28 11:55:00|15539.5|15538.8|15544.1|15543.4|15544.1|15543.4|15535.5|15534.8|145
1738065600000|2025-01-28 12:00:00|15544|15543.3|15543.8|15542.3|15546.2|15544.9|15533.7|15531.9|274
1738065900000|2025-01-28 12:05:00|15543.6|15542.6|15547.3|15546.6|15549.4|15547.7|15540.7|15540|256
1738066200000|2025-01-28 12:10:00|15547.4|15546.7|15541.6|15540.9|15548.5|15547.2|15537.4|15536.1|317
1738066500000|2025-01-28 12:15:00|15541.2|15540.5|15539.8|15538|15542.5|15541.8|15538.2|15537.1|205
1738066800000|2025-01-28 12:20:00|15538.7|15537|15536.2|15534.7|15539.3|15538.1|15531.8|15531|211
1738067100000|2025-01-28 12:25:00|15536.4|15534.8|15540|15537.8|15540.5|15539.8|15535.8|15534.7|181
1738067400000|2025-01-28 12:30:00|15540.1|15538.2|15532|15531.3|15544.1|15542.8|15528.6|15527.6|246
1738067700000|2025-01-28 12:35:00|15531.9|15531.2|15533|15530.3|15539.6|15538.2|15528.5|15527.8|208
1738068000000|2025-01-28 12:40:00|15532.9|15529.6|15529.9|15529.2|15534.5|15533.1|15526.2|15524.6|219
1738068300000|2025-01-28 12:45:00|15530.1|15529.4|15527.8|15526|15532.5|15531|15526|15525.3|235
1738068600000|2025-01-28 12:50:00|15526.9|15525.1|15535.3|15534.3|15535.8|15534.3|15526.4|15524.9|248
1738068900000|2025-01-28 12:55:00|15535.6|15534.6|15528.7|15526.8|15535.6|15534.6|15527.4|15525.8|248
1738069200000|2025-01-28 13:00:00|15528.6|15526.9|15531.9|15531.2|15533.8|15533.1|15525.4|15524.7|312
1738069500000|2025-01-28 13:05:00|15531.8|15531.1|15532.5|15531.8|15538.2|15537.3|15531.7|15530.9|320
1738069800000|2025-01-28 13:10:00|15532.9|15532.2|15540.2|15539.5|15543.6|15542.9|15531.7|15531|376
1738070100000|2025-01-28 13:15:00|15540.5|15539.8|15538.8|15538.1|15541|15540.3|15535.5|15533.7|309
1738070400000|2025-01-28 13:20:00|15538.9|15538.2|15530.3|15528.7|15538.9|15538.2|15528.6|15527|445
1738070700000|2025-01-28 13:25:00|15530.2|15528.6|15534.4|15529.4|15534.4|15533.3|15528.2|15526.9|229
1738071000000|2025-01-28 13:30:00|15534.2|15529.5|15536.4|15535.7|15538|15537.2|15523.2|15521.1|583
1738071300000|2025-01-28 13:35:00|15536.3|15535.6|15540.5|15539.5|15542|15540.3|15532.8|15532.1|414
1738071600000|2025-01-28 13:40:00|15539.8|15538.8|15539.3|15538.3|15542.7|15541.4|15535.8|15534.6|380
1738071900000|2025-01-28 13:45:00|15539.5|15538.5|15553|15551|15554.6|15553.3|15538.5|15536.3|317
1738072200000|2025-01-28 13:50:00|15553.1|15550.9|15550.6|15548.7|15557.7|15555.7|15550.3|15548.2|412
1738072500000|2025-01-28 13:55:00|15550.4|15548.5|15550.3|15548.5|15551.9|15551.2|15547.3|15545.6|288
1738072800000|2025-01-28 14:00:00|15550.2|15548.6|15545.1|15544.4|15551.2|15550.5|15543.4|15542|364
1738073100000|2025-01-28 14:05:00|15545|15544.3|15553.2|15551.5|15554.1|15552.4|15543.3|15541.6|396
1738073400000|2025-01-28 14:10:00|15552.8|15551.8|15540.9|15540.2|15556.9|15556.2|15540.3|15538.6|308
1738073700000|2025-01-28 14:15:00|15541|15540.3|15541.6|15540|15545.3|15544.6|15540.4|15539.1|250
1738074000000|2025-01-28 14:20:00|15541.4|15539.8|15549.9|15549.2|15550.3|15549.6|15539.3|15538.3|363
1738074300000|2025-01-28 14:25:00|15550.1|15549.4|15547.3|15546.6|15551.2|15550.5|15544.8|15544.1|240
1738074600000|2025-01-28 14:30:00|15547.8|15547.1|15535.2|15534.5|15550.6|15549.9|15534.1|15533.4|489
1738074900000|2025-01-28 14:35:00|15534.6|15533.9|15531.2|15530.5|15535.8|15535.1|15526.3|15525.6|486
1738075200000|2025-01-28 14:40:00|15531.1|15530.4|15526|15525.3|15532.4|15531.7|15521.8|15521|457
1738075500000|2025-01-28 14:45:00|15526.1|15525.4|15511.2|15510.5|15530.7|15530|15505.3|15504.6|759
1738075800000|2025-01-28 14:50:00|15511.1|15510.4|15523.9|15522.9|15524.4|15522.9|15508.2|15507.5|635
1738076100000|2025-01-28 14:55:00|15523.8|15522.8|15527.7|15521.7|15533.2|15528.9|15521.6|15520.9|317
1738076400000|2025-01-28 15:00:00|15530.5|15524.5|15543.5|15542.8|15544.4|15542.8|15522.6|15519|613
1738076700000|2025-01-28 15:05:00|15543|15542.3|15530.7|15530|15543.2|15542.5|15529.6|15528.9|500
1738077000000|2025-01-28 15:10:00|15530.8|15530.1|15536.8|15536.1|15541.1|15539.5|15530.7|15530|491
1738077300000|2025-01-28 15:15:00|15536.6|15535.9|15541.1|15540.4|15544.2|15543.2|15535.7|15535|387
1738077600000|2025-01-28 15:20:00|15541.2|15540.5|15561.1|15559.3|15563.3|15562.6|15539.6|15538.9|587
1738077900000|2025-01-28 15:25:00|15560.2|15558.5|15558.7|15557.1|15564.4|15563.7|15558|15556.4|500
1738078200000|2025-01-28 15:30:00|15558.5|15557.5|15552.1|15551.4|15561.5|15560.8|15550.7|15549.7|455
1738078500000|2025-01-28 15:35:00|15552|15551.3|15549.9|15549.2|15555.2|15553.9|15547.5|15546.8|321
1738078800000|2025-01-28 15:40:00|15549.1|15548.4|15561.9|15560.9|15563.4|15561.7|15548.7|15548|340
1738079100000|2025-01-28 15:45:00|15561.8|15560.8|15559.9|15559.2|15563|15562.3|15557.3|15556.6|355
1738079400000|2025-01-28 15:50:00|15559.7|15559|15561.2|15560.5|15564.8|15563.8|15554.6|15553.9|422
1738079700000|2025-01-28 15:55:00|15561|15560.3|15572.1|15571.4|15575.4|15574|15561|15560.3|531
1738080000000|2025-01-28 16:00:00|15572.2|15571.5|15571.9|15571.2|15576.9|15575.2|15564.6|15563.9|538
1738080300000|2025-01-28 16:05:00|15572|15571.3|15572.5|15571.8|15574.4|15573.6|15569.7|15569|346
1738080600000|2025-01-28 16:10:00|15572.6|15571.9|15573|15572|15575.2|15574.5|15569.9|15569.2|353
1738080900000|2025-01-28 16:15:00|15572.9|15571.9|15568.2|15567.5|15574|15573.3|15567.8|15565.9|327
1738081200000|2025-01-28 16:20:00|15567.9|15567.2|15561.9|15561.2|15569|15567.8|15560.7|15559.8|337
1738081500000|2025-01-28 16:25:00|15561.8|15561.1|15560.6|15559.9|15564.7|15563.7|15560.5|15559.8|320
1738081800000|2025-01-28 16:30:00|15559.2|15558.5|15566.6|15565.9|15569|15568.3|15558.5|15557.8|279
1738082100000|2025-01-28 16:35:00|15565.6|15564.9|15566.7|15566|15567.2|15566.5|15559.9|15558.6|283
1738082400000|2025-01-28 16:40:00|15566.8|15566.1|15565.6|15564.9|15567.3|15566.1|15560|15559.3|356
1738082700000|2025-01-28 16:45:00|15565.5|15564.8|15569|15568.3|15569.3|15568.6|15562.5|15561.7|233
1738083000000|2025-01-28 16:50:00|15569.1|15568.4|15566.5|15565.8|15570.4|15569.7|15562.9|15562.2|246
1738083300000|2025-01-28 16:55:00|15565.8|15565.1|15566.2|15565.5|15570.3|15569.6|15565.6|15564.9|201
1738083600000|2025-01-28 17:00:00|15566.1|15565.4|15568.3|15567.6|15569.4|15568.7|15563.2|15562.5|223
1738083900000|2025-01-28 17:05:00|15568.2|15567.5|15565.3|15564.6|15568.6|15567.9|15563.4|15562.7|197
1738084200000|2025-01-28 17:10:00|15565.6|15564.9|15566.7|15566|15566.9|15566.2|15562.2|15561.5|203
1738084500000|2025-01-28 17:15:00|15566.9|15566.2|15568.2|15567.5|15569.2|15568.5|15566|15565.3|140
1738084800000|2025-01-28 17:20:00|15568.1|15567.4|15567.3|15566.6|15569.2|15568.5|15566.4|15565.7|104
1738085100000|2025-01-28 17:25:00|15567.5|15566.8|15567.8|15567.1|15567.9|15567.2|15564.8|15564.1|141
1738085400000|2025-01-28 17:30:00|15567.9|15567.2|15567.4|15566.7|15570.3|15569.6|15566.6|15565.9|116
1738085700000|2025-01-28 17:35:00|15567.2|15566.5|15561.9|15561.2|15567.3|15566.6|15561.5|15560.8|129
1738086000000|2025-01-28 17:40:00|15562.1|15561.4|15559.3|15558.6|15562.4|15561.7|15558.6|15557.9|145
1738086300000|2025-01-28 17:45:00|15558.3|15557.6|15560.6|15559.9|15560.8|15560.1|15555.7|15555|180
1738086600000|2025-01-28 17:50:00|15560.7|15560|15563.5|15562.8|15564|15563.3|15559.3|15558.6|141
1738086900000|2025-01-28 17:55:00|15563.2|15562.5|15561.3|15560.6|15565.7|15565|15560.6|15559.8|239
1738087200000|2025-01-28 18:00:00|15561|15560.3|15558.5|15557.8|15563|15562.3|15556.3|15555.6|358
1738087500000|2025-01-28 18:05:00|15558.4|15557.7|15565.2|15563.5|15565.5|15564.5|15558.4|15557.7|181
1738087800000|2025-01-28 18:10:00|15565|15563.4|15562.9|15562.2|15565.2|15564.5|15562.2|15561.5|162
1738088100000|2025-01-28 18:15:00|15563|15562.3|15561|15560.3|15563.2|15562.5|15558.7|15558|125
1738088400000|2025-01-28 18:20:00|15561.1|15560.4|15557.6|15556.9|15561.2|15560.5|15556.5|15555.8|121
1738088700000|2025-01-28 18:25:00|15557.7|15557|15556.2|15555.5|15558.5|15557.8|15554.7|15554|149
1738089000000|2025-01-28 18:30:00|15556.1|15555.4|15553.9|15553.2|15556.2|15555.5|15552.2|15551.5|128
1738089300000|2025-01-28 18:35:00|15554|15553.3|15554.8|15554.1|15557.6|15556.9|15553|15551.7|183
1738089600000|2025-01-28 18:40:00|15554.7|15554|15560|15559.3|15560|15559.3|15554.7|15554|205
1738089900000|2025-01-28 18:45:00|15559.9|15559.2|15561.5|15560.8|15562.2|15561.5|15559.1|15558.4|173
1738090200000|2025-01-28 18:50:00|15561.7|15561|15565.4|15564.4|15566.9|15565.3|15561|15560.3|193
1738090500000|2025-01-28 18:55:00|15565.7|15564.7|15568.5|15567.8|15568.6|15567.9|15565|15564|126
1738090800000|2025-01-28 19:00:00|15568.6|15567.9|15562.9|15561.1|15569.2|15568.2|15562.2|15561.1|203
1738091100000|2025-01-28 19:05:00|15562.5|15561.5|15567.2|15565.4|15567.2|15565.4|15561.9|15561|138
1738091400000|2025-01-28 19:10:00|15567.3|15565.5|15571.6|15570.9|15571.8|15571.1|15565.2|15564.1|142
1738091700000|2025-01-28 19:15:00|15571.7|15571|15567.1|15566.1|15573.3|15572.4|15567.1|15566.1|150
1738092000000|2025-01-28 19:20:00|15567.2|15566.2|15569.4|15568.7|15571.1|15570.4|15567.1|15566.2|104
1738092300000|2025-01-28 19:25:00|15569.3|15568.6|15563.5|15562.8|15569.5|15568.8|15562.9|15562.1|161
1738092600000|2025-01-28 19:30:00|15563.7|15563|15562.3|15561.6|15564.1|15563.4|15561.6|15560.9|135
1738092900000|2025-01-28 19:35:00|15562.4|15561.7|15564.4|15563.7|15565.5|15564.8|15560.9|15560.2|135
1738093200000|2025-01-28 19:40:00|15564.3|15563.6|15561.1|15560.4|15564.3|15563.6|15561.1|15560.4|128
1738093500000|2025-01-28 19:45:00|15561|15560.3|15558.5|15557.8|15561|15560.3|15558.3|15557.6|78
1738093800000|2025-01-28 19:50:00|15558.4|15557.7|15554.1|15553.4|15559.6|15558|15554|15553.3|100
1738094100000|2025-01-28 19:55:00|15554|15553.3|15553.9|15553.2|15555.1|15554.4|15551.2|15550.5|135
1738094400000|2025-01-28 20:00:00|15554|15553.3|15557.5|15556.8|15558.4|15557.7|15553.1|15552.1|175
1738094700000|2025-01-28 20:05:00|15557.6|15556.9|15556.9|15556.2|15560.6|15559.1|15556.8|15556.1|104
1738095000000|2025-01-28 20:10:00|15556.7|15556|15557.3|15556.6|15560.5|15559.8|15556.7|15556|114
1738095300000|2025-01-28 20:15:00|15557.7|15557|15555.2|15554.5|15558.8|15557.2|15554.5|15553.3|135
1738095600000|2025-01-28 20:20:00|15555.1|15554.4|15553.8|15553.1|15555.1|15554.4|15552.8|15552.1|108
1738095900000|2025-01-28 20:25:00|15553.9|15553.2|15554.7|15554|15554.9|15554.2|15551.7|15551|134
1738096200000|2025-01-28 20:30:00|15555|15554.3|15553|15552.3|15555.1|15554.4|15552.6|15551.9|124
1738096500000|2025-01-28 20:35:00|15553.8|15553.1|15554.1|15553.4|15555.1|15554.4|15552.4|15551.7|94
1738096800000|2025-01-28 20:40:00|15554|15553.3|15554.4|15552.2|15555.1|15554.4|15552.9|15551.8|121
1738097100000|2025-01-28 20:45:00|15554.7|15552.1|15553.2|15551.6|15555.7|15554.4|15552.7|15551.5|96
1738097400000|2025-01-28 20:50:00|15553.1|15551.5|15550.5|15549.8|15553.1|15551.9|15550.5|15549.8|92
1738097700000|2025-01-28 20:55:00|15550.4|15549.7|15552.2|15551.5|15552.6|15551.9|15549.7|15548.8|96
1738098000000|2025-01-28 21:00:00|15552.1|15551.4|15553.1|15552.1|15553.5|15552.1|15550.2|15549.5|85
1738098300000|2025-01-28 21:05:00|15553|15552|15553.6|15552.1|15553.8|15553.1|15552.5|15551.1|67
1738098600000|2025-01-28 21:10:00|15553.3|15551.7|15553.7|15552.7|15554.2|15552.9|15553|15551.7|190
1738098900000|2025-01-28 21:15:00|15553.6|15552.6|15552.7|15552|15554.2|15553.1|15551.5|15550.8|52
1738099200000|2025-01-28 21:20:00|15552.4|15551.7|15553.7|15551|15553.7|15551.7|15551.3|15550.3|75
1738099500000|2025-01-28 21:25:00|15553.8|15550.9|15554|15553.3|15554.7|15553.3|15553.3|15550.9|45
1738099800000|2025-01-28 21:30:00|15553.9|15553.2|15556.3|15555.6|15556.3|15555.6|15553.6|15552.9|54
1738100100000|2025-01-28 21:35:00|15556.5|15555.8|15555.2|15554.5|15556.5|15555.8|15554.6|15553.9|61
1738100400000|2025-01-28 21:40:00|15555.1|15554.4|15551.9|15550.9|15555.1|15554.4|15550.3|15549.1|115
1738100700000|2025-01-28 21:45:00|15551.5|15550.5|15552.6|15549.4|15552.9|15550.7|15551.3|15549.1|59
1738101000000|2025-01-28 21:50:00|15552.5|15549.2|15553|15551.5|15553.9|15552.3|15551.4|15549.2|52
1738101300000|2025-01-28 21:55:00|15553.6|15550.8|15559.2|15552.2|15560.5|15553.5|15553.4|15548.4|128
1738101600000|2025-01-28 22:00:00|15560|15553|15557|15550|15560.7|15553.7|15556.5|15549.5|6
1738101900000|2025-01-28 22:05:00|15557.5|15550.5|15557.5|15550.5|15557.8|15550.8|15557.2|15550.2|7
1738102200000|2025-01-28 22:10:00|15557.2|15550.2|15557.7|15550.7|15557.8|15550.8|15557.2|15550.2|16
1738102500000|2025-01-28 22:15:00|15558|15551|15557.6|15550.6|15558|15551|15557.6|15550.6|13
1738102800000|2025-01-28 22:20:00|15558|15551|15558|15551|15558.2|15551.2|15557.5|15550.5|15
1738103100000|2025-01-28 22:25:00|15557.7|15550.7|15558|15551|15558.2|15551.2|15557.5|15550.5|10
1738103400000|2025-01-28 22:30:00|15558.1|15551.1|15558.3|15551.3|15558.3|15551.3|15558|15551|7
1738103700000|2025-01-28 22:35:00|15558.2|15551.2|15558.2|15551.2|15558.3|15551.3|15558.2|15551.2|3
1738104000000|2025-01-28 22:40:00|15558.3|15551.3|15558.4|15551.4|15558.5|15551.5|15557.8|15550.8|6
1738104300000|2025-01-28 22:45:00|15558.5|15551.5|15559.3|15552.3|15559.3|15552.3|15558.4|15551.4|6
1738104600000|2025-01-28 22:50:00|15559.1|15552.1|15558.8|15551.8|15559.3|15552.3|15558.6|15551.6|16
1738104900000|2025-01-28 22:55:00|15559.3|15552.3|15558.8|15551.8|15559.3|15552.3|15558.8|15551.8|10
1738105200000|2025-01-28 23:00:00|15558.6|15551.6|15553.5|15549.6|15558.6|15551.6|15553.5|15548.9|47
1738105500000|2025-01-28 23:05:00|15553|15550.1|15558.8|15555.6|15559|15556.6|15553|15550.1|62
1738105800000|2025-01-28 23:10:00|15559.1|15555.9|15556.9|15555.2|15560.2|15558|15556.8|15554.6|55
1738106100000|2025-01-28 23:15:00|15556.5|15554.8|15558.4|15556.8|15561.1|15559.3|15556|15554.2|64
1738106400000|2025-01-28 23:20:00|15558.3|15556.7|15556.6|15555.9|15558.3|15556.7|15555.6|15554.9|72
1738106700000|2025-01-28 23:25:00|15556.5|15555.8|15556|15555.3|15557.4|15555.9|15555.8|15553.6|55
1738107000000|2025-01-28 23:30:00|15556.5|15555.8|15556.5|15555.8|15557.4|15556.5|15555.7|15554.8|47
1738107300000|2025-01-28 23:35:00|15557.3|15555.1|15557.8|15556.8|15558|15556.9|15556.4|15555.1|77
1738107600000|2025-01-28 23:40:00|15558|15556.5|15558.8|15558.1|15559.4|15558.1|15556.7|15555.5|36
1738107900000|2025-01-28 23:45:00|15558.5|15557.8|15559.4|15557.2|15561.9|15560.8|15556.7|15556|133
1738108200000|2025-01-28 23:50:00|15559|15556.8|15557|15556.3|15561.3|15560.3|15556.6|15555.9|111
1738108500000|2025-01-28 23:55:00|15557.4|15556.7|15556.9|15556.2|15558.5|15556.9|15554.3|15552.3|116
1738108800000|2025-01-29 00:00:00|15557.1|15556.4|15551.7|15550.7|15558.3|15557.6|15546.3|15544.6|295
1738109100000|2025-01-29 00:05:00|15551.8|15550.8|15544.6|15543.9|15551.9|15550.8|15544.5|15543.8|246
1738109400000|2025-01-29 00:10:00|15544.7|15544|15551.7|15551|15552|15551|15543.6|15542.9|194
1738109700000|2025-01-29 00:15:00|15551.5|15550.8|15557.6|15556.9|15557.7|15557|15549.7|15548.7|198
1738110000000|2025-01-29 00:20:00|15557.8|15557.1|15562.9|15561.3|15563.9|15563.2|15557.8|15556.4|274
1738110300000|2025-01-29 00:25:00|15563.1|15561.5|15560|15557.8|15563.7|15562|15559.3|15557.2|113
1738110600000|2025-01-29 00:30:00|15559.9|15557.7|15554|15553.3|15563.1|15562.2|15552.1|15550.6|323
1738110900000|2025-01-29 00:35:00|15554.1|15553.4|15557|15556.3|15562.6|15561.9|15552.8|15552.1|244
1738111200000|2025-01-29 00:40:00|15556.9|15556.2|15554.1|15553.4|15557.8|15557.1|15553.1|15552.1|146
1738111500000|2025-01-29 00:45:00|15553.5|15552.8|15557.3|15556.6|15557.3|15556.6|15550.4|15549.7|152
1738111800000|2025-01-29 00:50:00|15556.9|15556.2|15563.2|15562.2|15564.6|15563.2|15550.1|15548.8|400
1738112100000|2025-01-29 00:55:00|15563.1|15562.1|15563.8|15563.1|15565.6|15564.9|15558.5|15557.8|335
1738112400000|2025-01-29 01:00:00|15563.7|15563|15569|15568.3|15569.5|15568.7|15559.6|15558.3|296
1738112700000|2025-01-29 01:05:00|15568.8|15568.1|15580.2|15578|15580.2|15578|15568.1|15567.4|283
1738113000000|2025-01-29 01:10:00|15579.5|15577.3|15574.3|15573.6|15579.5|15578.1|15572.8|15572.1|223
1738113300000|2025-01-29 01:15:00|15573.5|15572.8|15572.1|15571.4|15576|15575.3|15570.8|15569.8|225
1738113600000|2025-01-29 01:20:00|15573.1|15570.5|15567.1|15564.8|15573.3|15570.8|15565|15563.6|252
1738113900000|2025-01-29 01:25:00|15567.7|15564.9|15567.6|15566.9|15568.3|15567.6|15565.1|15563.2|159
1738114200000|2025-01-29 01:30:00|15567.5|15566.8|15567.3|15565.6|15570.2|15569.5|15566.5|15564.4|145
1738114500000|2025-01-29 01:35:00|15567.4|15565.8|15568.1|15567.4|15568.4|15567.7|15564.9|15562.9|136
1738114800000|2025-01-29 01:40:00|15568.2|15567.5|15568.8|15568.1|15569.1|15568.4|15566.1|15565.4|105
1738115100000|2025-01-29 01:45:00|15568.7|15568|15566.8|15566.1|15569.7|15569|15565.7|15565|137
1738115400000|2025-01-29 01:50:00|15566.9|15566.2|15572.6|15570.3|15573.1|15571.2|15566.5|15565.8|162
1738115700000|2025-01-29 01:55:00|15572.5|15570.2|15571.7|15571|15572.8|15571.2|15568.5|15567.6|161
1738116000000|2025-01-29 02:00:00|15571.8|15571.1|15572.8|15570|15578.6|15577.9|15571.8|15570|248
1738116300000|2025-01-29 02:05:00|15572.7|15569.7|15572|15571|15574.3|15573.6|15570.7|15568.7|208
1738116600000|2025-01-29 02:10:00|15572.1|15571.1|15566.2|15564.3|15572.1|15571.1|15566.1|15563.8|167
1738116900000|2025-01-29 02:15:00|15566.1|15565.2|15561.3|15560.3|15567.1|15565.6|15560.5|15558.4|171
1738117200000|2025-01-29 02:20:00|15561.7|15560.2|15562.7|15561.2|15563.6|15562.9|15561.3|15560|93
1738117500000|2025-01-29 02:25:00|15563.3|15562.3|15562.1|15561.4|15564.2|15563.5|15561.7|15560.9|75
1738117800000|2025-01-29 02:30:00|15562.7|15562|15561.9|15561.2|15562.9|15562.2|15561.4|15560.7|71
1738118100000|2025-01-29 02:35:00|15561.8|15561.1|15562.5|15560|15563.8|15563.1|15561.7|15559.6|91
1738118400000|2025-01-29 02:40:00|15562.6|15559.9|15564.9|15564.2|15565.6|15564.9|15560|15558.3|149
1738118700000|2025-01-29 02:45:00|15565.7|15565|15562.3|15561.6|15565.9|15565.2|15560.4|15559.5|141
1738119000000|2025-01-29 02:50:00|15563|15562.3|15561.2|15560.5|15564.6|15563.9|15561|15559.9|158
1738119300000|2025-01-29 02:55:00|15561.3|15560.6|15563.1|15562.4|15565.7|15565|15560.6|15559.9|236
1738119600000|2025-01-29 03:00:00|15563|15562.3|15561|15560.3|15563|15562.3|15560.1|15559.4|130
1738119900000|2025-01-29 03:05:00|15560.8|15560.1|15557.2|15556.5|15561|15560.3|15556.2|15554.7|141
1738120200000|2025-01-29 03:10:00|15557.3|15556.6|15557.5|15556.8|15558.5|15557.8|15555.8|15554.5|120
1738120500000|2025-01-29 03:15:00|15557.8|15557.1|15557.4|15556.7|15558.9|15558.2|15555.7|15555|126
1738120800000|2025-01-29 03:20:00|15557.3|15556.6|15550.3|15549.6|15557.3|15556.6|15550.3|15549.6|122
1738121100000|2025-01-29 03:25:00|15551|15550.3|15545|15544.3|15551|15550.3|15544.9|15544.2|144
1738121400000|2025-01-29 03:30:00|15545.1|15544.4|15545|15544.3|15547.2|15546.2|15540.1|15539.4|250
1738121700000|2025-01-29 03:35:00|15544.4|15543.7|15536.9|15536.2|15544.4|15543.7|15534.5|15533.6|223
1738122000000|2025-01-29 03:40:00|15537|15536.3|15537.8|15537.1|15539.4|15538.7|15533.1|15532.4|189
1738122300000|2025-01-29 03:45:00|15537.7|15537|15542.6|15541|15543.5|15542.1|15532.9|15532.2|262
1738122600000|2025-01-29 03:50:00|15542.5|15541.5|15539.1|15538.4|15543.6|15542.9|15536.4|15535.7|150
1738122900000|2025-01-29 03:55:00|15538.8|15538.1|15543.1|15542.4|15546|15545.3|15536.5|15535.8|250
1738123200000|2025-01-29 04:00:00|15543|15542.3|15538|15537|15543.7|15543|15537.7|15536.8|134
1738123500000|2025-01-29 04:05:00|15537.9|15536.9|15537|15536.3|15539.7|15538.7|15534.7|15534|161
1738123800000|2025-01-29 04:10:00|15536.9|15536.2|15532.9|15532.2|15537|15536.3|15531.6|15530.9|137
1738124100000|2025-01-29 04:15:00|15532.8|15532.1|15536.2|15534.3|15538.5|15537.2|15532.8|15532.1|143
1738124400000|2025-01-29 04:20:00|15536|15534.2|15537.2|15536.5|15537.9|15537.2|15534.3|15533.4|112
1738124700000|2025-01-29 04:25:00|15537|15536.3|15537.4|15536.4|15539.5|15538.8|15536.9|15535.5|67
1738125000000|2025-01-29 04:30:00|15537.7|15537|15536.1|15534.4|15538.2|15537.5|15532.4|15531.7|123
1738125300000|2025-01-29 04:35:00|15535.9|15534.2|15533.4|15532.7|15537.3|15535.6|15533|15530.9|103
1738125600000|2025-01-29 04:40:00|15533.3|15532.6|15536.4|15534.4|15536.8|15535.5|15532|15531.3|158
1738125900000|2025-01-29 04:45:00|15536.6|15534.5|15527.8|15527.1|15536.7|15534.9|15527.8|15526.7|150
1738126200000|2025-01-29 04:50:00|15527.6|15526.9|15530.9|15530.2|15530.9|15530.2|15523.3|15522.6|175
1738126500000|2025-01-29 04:55:00|15531|15530.3|15530.1|15529.4|15531.8|15531.1|15528.1|15526.3|93
1738126800000|2025-01-29 05:00:00|15530.5|15529.8|15523.5|15522.8|15530.5|15529.8|15523.3|15522.6|146
1738127100000|2025-01-29 05:05:00|15523.3|15522.6|15526|15525.3|15526.5|15525.5|15521.2|15520.4|150
1738127400000|2025-01-29 05:10:00|15525.9|15525.2|15524.2|15523.5|15526.1|15525.4|15521.9|15521.2|129
1738127700000|2025-01-29 05:15:00|15523.6|15522.9|15524.9|15524.2|15526.4|15525.4|15521.9|15521|125
1738128000000|2025-01-29 05:20:00|15524.8|15524.1|15519|15518.3|15526.2|15525.2|15518.9|15518.2|128
1738128300000|2025-01-29 05:25:00|15518.9|15518.2|15517|15516.3|15519.6|15518.7|15515.5|15514.5|161
1738128600000|2025-01-29 05:30:00|15517.1|15516.4|15512.5|15511.8|15518.8|15518.1|15512.3|15511.6|163
1738128900000|2025-01-29 05:35:00|15512.6|15511.9|15506.8|15506.1|15514|15513.3|15506.8|15506.1|189
1738129200000|2025-01-29 05:40:00|15506.7|15506|15512.5|15511.8|15512.5|15511.8|15506.1|15505.4|166
1738129500000|2025-01-29 05:45:00|15512.6|15511.9|15508.4|15506.2|15512.8|15512.1|15506.6|15505.3|181
1738129800000|2025-01-29 05:50:00|15508.5|15506.4|15509.6|15508.9|15513.1|15512.2|15507.8|15506.4|145
1738130100000|2025-01-29 05:55:00|15509.8|15509.1|15502|15501.3|15510.1|15509.4|15500.8|15500.1|234
1738130400000|2025-01-29 06:00:00|15502.4|15501.7|15510.2|15508.6|15511.4|15510.7|15501.1|15499.6|423
1738130700000|2025-01-29 06:05:00|15510.3|15508.5|15518|15517.3|15518.4|15517.7|15509.4|15507.8|325
1738131000000|2025-01-29 06:10:00|15518.1|15517.4|15516.7|15516|15518.5|15517.8|15512.7|15512|248
1738131300000|2025-01-29 06:15:00|15516.8|15516.1|15513.9|15513.2|15519.4|15518.2|15513.8|15513.1|210
1738131600000|2025-01-29 06:20:00|15514.1|15513.4|15518.9|15518.2|15519.1|15518.4|15513.8|15513.1|116
1738131900000|2025-01-29 06:25:00|15519|15518.3|15522.4|15521.7|15522.8|15521.8|15516.6|15515|210
1738132200000|2025-01-29 06:30:00|15522.3|15521.6|15526.6|15525.9|15528.4|15527.7|15522.3|15521.6|223
1738132500000|2025-01-29 06:35:00|15526.7|15526|15525.2|15524.5|15528.2|15527.5|15524.9|15524.2|116
1738132800000|2025-01-29 06:40:00|15525.3|15524.6|15528.8|15528.1|15532.7|15530.9|15525.3|15523.9|192
1738133100000|2025-01-29 06:45:00|15529.5|15528.8|15526.5|15525.8|15531.6|15530.9|15526.1|15524.7|181
1738133400000|2025-01-29 06:50:00|15526.6|15525.9|15525.7|15523.3|15530.9|15529.4|15523.8|15521.7|260
1738133700000|2025-01-29 06:55:00|15525.8|15523.4|15522.8|15522.1|15526.8|15526.1|15522.3|15520.8|164
1738134000000|2025-01-29 07:00:00|15523.4|15522.7|15526.5|15525.8|15530.5|15528.7|15517.4|15515.4|257
1738134300000|2025-01-29 07:05:00|15526.6|15525.9|15531.1|15530.4|15533.8|15532.9|15524.7|15523.6|199
1738134600000|2025-01-29 07:10:00|15531.7|15531|15520.6|15519.1|15532.6|15531.7|15520.3|15518.9|298
1738134900000|2025-01-29 07:15:00|15521.8|15519.8|15517.2|15516.5|15522.9|15522.2|15514.8|15513.2|311
1738135200000|2025-01-29 07:20:00|15517.4|15516.7|15529.4|15528.7|15529.8|15529.1|15517.2|15516.3|252
1738135500000|2025-01-29 07:25:00|15529.5|15528.8|15529.2|15528.5|15533.2|15532.3|15529.1|15528.4|275
1738135800000|2025-01-29 07:30:00|15529.7|15528.7|15538.5|15536.6|15542|15540.4|15529.3|15528|319
1738136100000|2025-01-29 07:35:00|15538.6|15536.9|15533|15532.3|15538.6|15536.9|15531.7|15530.3|242
1738136400000|2025-01-29 07:40:00|15533.6|15532.9|15528|15527.3|15534.9|15534.2|15518|15517.1|508
1738136700000|2025-01-29 07:45:00|15528.1|15527.4|15537.4|15535.5|15541.7|15539.8|15526.8|15525.6|380
1738137000000|2025-01-29 07:50:00|15537.5|15535.6|15534.2|15533.5|15537.5|15535.9|15532.7|15531.8|246
1738137300000|2025-01-29 07:55:00|15534.1|15533.4|15529.3|15528.6|15535|15534.3|15527.1|15526.4|378
1738137600000|2025-01-29 08:00:00|15529.7|15529|15529.8|15529.1|15531.8|15531.1|15524.1|15522.1|432
1738137900000|2025-01-29 08:05:00|15530.1|15529.4|15519.9|15519.2|15534.1|15533.4|15517.5|15516.8|391
1738138200000|2025-01-29 08:10:00|15520.1|15519.4|15513.9|15513.2|15520.4|15519.7|15510.7|15510|358
1738138500000|2025-01-29 08:15:00|15513.1|15512.4|15510.5|15509.8|15513.6|15512.9|15501.7|15499.9|406
1738138800000|2025-01-29 08:20:00|15510.6|15509.9|15519.1|15517|15519.8|15518.3|15503.2|15501.8|306
1738139100000|2025-01-29 08:25:00|15519.4|15517.2|15522.6|15521.9|15524.8|15524.1|15519.4|15517.2|211
1738139400000|2025-01-29 08:30:00|15521.7|15521|15523|15521.3|15526.2|15525.5|15521.7|15520.6|252
1738139700000|2025-01-29 08:35:00|15522.9|15521.2|15515.5|15514.5|15525.8|15524.1|15514.4|15512.8|328
1738140000000|2025-01-29 08:40:00|15515.6|15514.6|15516.4|15515.7|15520.8|15519.6|15513.3|15511.8|322
1738140300000|2025-01-29 08:45:00|15516.5|15515.8|15517.4|15516.7|15519.9|15519.2|15512.1|15510.2|286
1738140600000|2025-01-29 08:50:00|15517.3|15516.6|15518.1|15516.6|15520.2|15518.5|15511.9|15511.2|253
1738140900000|2025-01-29 08:55:00|15517.6|15516.9|15515.6|15514.9|15519.7|15518.5|15514.6|15512.6|232
1738141200000|2025-01-29 09:00:00|15515.7|15515|15524.5|15523.8|15525.2|15523.9|15509.5|15508.6|427
1738141500000|2025-01-29 09:05:00|15524.6|15523.9|15527.9|15526.9|15529.1|15528.4|15521.8|15521.1|340
1738141800000|2025-01-29 09:10:00|15527.8|15527.1|15529.6|15528.9|15530.2|15529.5|15524.7|15524|218
1738142100000|2025-01-29 09:15:00|15529.5|15528.8|15524.9|15524.2|15530.3|15529.2|15523.7|15522.4|225
1738142400000|2025-01-29 09:20:00|15525.1|15524.4|15531|15530.3|15532.2|15530.5|15523.3|15522.6|234
1738142700000|2025-01-29 09:25:00|15531.1|15530.4|15528.4|15527.7|15531.3|15530.6|15525.1|15524.4|238
1738143000000|2025-01-29 09:30:00|15528.5|15527.8|15526.8|15526.1|15530.4|15529.7|15525.7|15524.1|358
1738143300000|2025-01-29 09:35:00|15526.9|15526.2|15519.2|15518.5|15528.7|15528|15517.9|15516.6|216
1738143600000|2025-01-29 09:40:00|15519.3|15518.6|15523.5|15522.5|15525.6|15524.3|15519.1|15518.4|258
1738143900000|2025-01-29 09:45:00|15523.4|15522.8|15524.1|15523.4|15527.4|15526.7|15522.4|15521.7|196
1738144200000|2025-01-29 09:50:00|15524|15523.3|15533.5|15532.8|15533.6|15532.9|15523.2|15522.5|290
1738144500000|2025-01-29 09:55:00|15534|15533.3|15535.7|15533.8|15536.7|15536|15532|15531.3|288
1738144800000|2025-01-29 10:00:00|15535.6|15533.6|15537|15536.3|15540.1|15537.8|15533.7|15532.7|241
1738145100000|2025-01-29 10:05:00|15536.8|15536.1|15537.2|15535.1|15540|15538.7|15535.4|15533.9|198
1738145400000|2025-01-29 10:10:00|15537|15534.9|15544.8|15544.1|15544.9|15544.2|15536.9|15534.8|221
1738145700000|2025-01-29 10:15:00|15545|15544.3|15541.4|15540.7|15545.7|15545|15540.2|15539.2|233
1738146000000|2025-01-29 10:20:00|15541.3|15540.6|15540.5|15539.8|15541.7|15541|15536.8|15536.1|197
1738146300000|2025-01-29 10:25:00|15540.4|15539.7|15537.8|15537.1|15541|15540|15537.5|15536.5|118
1738146600000|2025-01-29 10:30:00|15537.7|15537|15533.1|15532.4|15537.8|15537.1|15532.4|15531.7|215
1738146900000|2025-01-29 10:35:00|15533|15532.3|15537.8|15537.1|15538|15537.3|15533|15532.3|171
1738147200000|2025-01-29 10:40:00|15537.7|15537|15538.8|15538.1|15540.5|15539.8|15535.6|15534.9|145
1738147500000|2025-01-29 10:45:00|15538.6|15537.9|15537.7|15537|15541.5|15540.8|15536.9|15536.2|164
1738147800000|2025-01-29 10:50:00|15537.6|15536.9|15535.3|15534.6|15539.1|15538.4|15534.9|15534.2|175
1738148100000|2025-01-29 10:55:00|15535.1|15534.4|15539.2|15538.5|15539.7|15539|15534.3|15533.6|201
1738148400000|2025-01-29 11:00:00|15539.1|15538.4|15534.3|15533.6|15541.9|15541.2|15534.3|15533.6|171
1738148700000|2025-01-29 11:05:00|15534.8|15534.1|15535.6|15534.9|15536.9|15536.2|15533.1|15532.4|142
1738149000000|2025-01-29 11:10:00|15536.2|15535.5|15536.8|15535.2|15539.1|15538.4|15535.1|15534.4|161
1738149300000|2025-01-29 11:15:00|15536.9|15535.3|15538.8|15536.6|15539.5|15538.6|15534.5|15533.8|147
1738149600000|2025-01-29 11:20:00|15538.1|15537.4|15540.4|15539.7|15540.4|15539.7|15536.5|15535.1|179
1738149900000|2025-01-29 11:25:00|15540.5|15539.8|15538|15537.3|15541.7|15541|15536.5|15535.8|149
1738150200000|2025-01-29 11:30:00|15538.1|15537.4|15543.6|15541.6|15543.8|15543.1|15538.1|15537.4|166
1738150500000|2025-01-29 11:35:00|15543.5|15541.5|15546.5|15544.8|15548.9|15547.9|15542.1|15540.6|181
1738150800000|2025-01-29 11:40:00|15546.6|15544.9|15549.1|15547.5|15552.4|15551.7|15545.4|15544.4|195
1738151100000|2025-01-29 11:45:00|15548.8|15547.8|15547.9|15547.2|15551.9|15551.1|15546.4|15545.7|251
1738151400000|2025-01-29 11:50:00|15548|15547.3|15548.6|15547.9|15552.7|15551.5|15546.7|15545.4|213
1738151700000|2025-01-29 11:55:00|15548.5|15547.8|15543.2|15541.6|15549.2|15548.5|15542.4|15540.5|186
1738152000000|2025-01-29 12:00:00|15543.1|15541.4|15534.1|15533.4|15543.1|15542.1|15532.8|15532.1|165
1738152300000|2025-01-29 12:05:00|15533.9|15533.2|15538.7|15538|15539.3|15538.1|15533.7|15533|229
1738152600000|2025-01-29 12:10:00|15538.4|15537.7|15544|15542.2|15545.2|15543.9|15537.4|15536.7|208
1738152900000|2025-01-29 12:15:00|15544.1|15542.4|15545.9|15543.8|15550.2|15549.4|15543.1|15542.4|237
1738153200000|2025-01-29 12:20:00|15545.7|15543.6|15544|15543|15549.2|15548|15541.7|15539.9|257
1738153500000|2025-01-29 12:25:00|15544.1|15543.3|15544.6|15543.6|15545.2|15544.5|15542|15541.3|243
1738153800000|2025-01-29 12:30:00|15545|15544|15540|15539.3|15545.3|15544.3|15537.5|15536.3|233
1738154100000|2025-01-29 12:35:00|15540.1|15539.4|15539.8|15539.1|15543.9|15542.8|15538.8|15536.7|208
1738154400000|2025-01-29 12:40:00|15539.4|15538.7|15537.2|15535.3|15540|15539.3|15534.3|15533.6|234
1738154700000|2025-01-29 12:45:00|15537|15535.4|15540.1|15539.4|15540.1|15539.4|15536|15535|223
1738155000000|2025-01-29 12:50:00|15539.9|15539.2|15541.7|15541|15544.2|15543.2|15539.7|15538.7|266
1738155300000|2025-01-29 12:55:00|15541.6|15540.9|15536.8|15536.1|15543.1|15541.6|15536.4|15535.7|291
1738155600000|2025-01-29 13:00:00|15536.4|15535.7|15531|15530.3|15536.4|15535.7|15531|15530.2|323
1738155900000|2025-01-29 13:05:00|15531.1|15530.4|15534.5|15533.8|15536.4|15535.7|15530.3|15529.6|310
1738156200000|2025-01-29 13:10:00|15534.4|15533.7|15536.4|15535.7|15537.6|15536.9|15530.7|15530|379
1738156500000|2025-01-29 13:15:00|15536.5|15535.8|15540.1|15539.4|15542.9|15542.2|15536.4|15535.7|272
1738156800000|2025-01-29 13:20:00|15540.2|15539.5|15540|15539.3|15542.7|15541.9|15536.9|15536.2|361
1738157100000|2025-01-29 13:25:00|15540.3|15539.6|15536.4|15535.7|15543.5|15542.5|15535.1|15534.4|308
1738157400000|2025-01-29 13:30:00|15536.3|15535.6|15534.1|15533.4|15540.3|15539.6|15534.1|15533.4|359
1738157700000|2025-01-29 13:35:00|15534.2|15533.5|15529.9|15529.2|15536.4|15535.7|15526|15525.3|448
1738158000000|2025-01-29 13:40:00|15529.7|15529|15533|15532.3|15534.6|15533.8|15528.5|15527.8|265
1738158300000|2025-01-29 13:45:00|15533.1|15532.4|15536.6|15535.9|15537|15536.3|15530.5|15529.7|275
1738158600000|2025-01-29 13:50:00|15536.7|15536|15544.6|15543.9|15544.7|15544|15536.7|15536|304
1738158900000|2025-01-29 13:55:00|15544.7|15544|15542.8|15542.1|15547.1|15546.4|15540.2|15539.5|263
1738159200000|2025-01-29 14:00:00|15542.7|15542|15543|15542.3|15543.2|15542.5|15536.6|15535.9|254
1738159500000|2025-01-29 14:05:00|15542.8|15542.1|15539.5|15538.8|15543.5|15542.8|15537.5|15536.8|252
1738159800000|2025-01-29 14:10:00|15539.6|15538.9|15542.7|15542|15544.4|15543.7|15536.5|15535.8|224
1738160100000|2025-01-29 14:15:00|15542.6|15541.9|15539.2|15538.5|15545|15544.3|15537.9|15537.2|215
1738160400000|2025-01-29 14:20:00|15539.1|15538.4|15538.8|15538.1|15542.5|15541.8|15536.7|15536|265
1738160700000|2025-01-29 14:25:00|15539|15538.3|15542.7|15542|15543.7|15543|15538.2|15537.5|210
1738161000000|2025-01-29 14:30:00|15542.6|15541.9|15542.7|15542|15544.2|15543|15534.2|15533.5|439
1738161300000|2025-01-29 14:35:00|15542.6|15541.9|15543.5|15542.8|15545.3|15543.4|15539.6|15538.9|345
1738161600000|2025-01-29 14:40:00|15543.4|15542.7|15535.3|15534.6|15543.5|15542.8|15534|15533.3|217
1738161900000|2025-01-29 14:45:00|15535.2|15534.5|15534.2|15532.3|15540.4|15539.7|15533|15531.7|358
1738162200000|2025-01-29 14:50:00|15534.4|15532.5|15529.8|15527.9|15538.4|15537.2|15529.2|15527.5|411
1738162500000|2025-01-29 14:55:00|15530|15528.1|15519.7|15519|15531.4|15530.7|15517.8|15517.1|468
1738162800000|2025-01-29 15:00:00|15520|15519.3|15525.3|15523.5|15532.9|15532.2|15520|15519.3|531
1738163100000|2025-01-29 15:05:00|15525.6|15523.9|15528|15527.3|15532.3|15530.2|15525.3|15523.5|321
1738163400000|2025-01-29 15:10:00|15527.9|15527.2|15518.7|15518|15528|15527.3|15518.7|15518|449
1738163700000|2025-01-29 15:15:00|15518.4|15517.7|15508.1|15507.4|15519.1|15518.1|15505.1|15504.4|345
1738164000000|2025-01-29 15:20:00|15507.9|15507.2|15514.7|15514|15516.8|15515.7|15505.8|15505.1|378
1738164300000|2025-01-29 15:25:00|15514.9|15514.2|15515.8|15515.1|15519.1|15518.4|15513.9|15512.9|321
1738164600000|2025-01-29 15:30:00|15515.7|15515|15520.6|15519.9|15524|15521.8|15513|15512.3|360
1738164900000|2025-01-29 15:35:00|15520.2|15519.5|15517.8|15517.1|15522.6|15521.2|15515.7|15515|326
1738165200000|2025-01-29 15:40:00|15518.3|15517.6|15504.6|15503|15518.5|15517.8|15502.9|15501.9|476
1738165500000|2025-01-29 15:45:00|15504.7|15503.1|15509.1|15508.4|15512.1|15511.4|15496.4|15494.4|605
1738165800000|2025-01-29 15:50:00|15509|15508.3|15509.6|15508.9|15511.8|15511.1|15504.3|15502.7|405
1738166100000|2025-01-29 15:55:00|15509.9|15509.2|15501.3|15500.6|15511.3|15510.6|15494.7|15493.6|661
1738166400000|2025-01-29 16:00:00|15501.4|15500.7|15503.4|15501.6|15505|15504.1|15498|15496.5|586
1738166700000|2025-01-29 16:05:00|15503.7|15501.9|15510.4|15508.6|15511|15510.3|15502.2|15500.8|524
1738167000000|2025-01-29 16:10:00|15510.7|15508.9|15506.9|15506.2|15513|15512.3|15506.9|15506.1|406
1738167300000|2025-01-29 16:15:00|15507.3|15506.6|15505.9|15505.2|15510|15509.3|15505.3|15504.6|305
1738167600000|2025-01-29 16:20:00|15505.8|15505.1|15508.1|15507.4|15508.8|15508.1|15503.7|15503|276
1738167900000|2025-01-29 16:25:00|15508.3|15507.6|15508|15507.3|15511.5|15510.8|15506.4|15505.7|265
1738168200000|2025-01-29 16:30:00|15507.4|15506.7|15511.6|15510.9|15512.6|15511.5|15505.4|15504.7|219
1738168500000|2025-01-29 16:35:00|15511.5|15510.8|15517.8|15517.1|15518.2|15517.5|15509.2|15508.5|252
1738168800000|2025-01-29 16:40:00|15518.4|15517.7|15522.3|15521.6|15522.6|15521.9|15516.3|15515.6|251
1738169100000|2025-01-29 16:45:00|15522.9|15521|15519.7|15517.8|15525|15523.7|15519.2|15517.8|200
1738169400000|2025-01-29 16:50:00|15519.8|15518.1|15520.4|15519.7|15522.7|15522|15513.8|15513.1|268
1738169700000|2025-01-29 16:55:00|15520.3|15519.6|15522.7|15522|15523.2|15522.5|15519.5|15518.4|304
1738170000000|2025-01-29 17:00:00|15522.8|15522.1|15519.3|15518.6|15523.6|15522.9|15517.2|15516.5|448
1738170300000|2025-01-29 17:05:00|15519.1|15518.4|15520.9|15520.2|15522.7|15521.4|15517.3|15516|218
1738170600000|2025-01-29 17:10:00|15521.9|15521.2|15518.3|15517.6|15522.2|15521.5|15515.3|15514.6|221
1738170900000|2025-01-29 17:15:00|15518.5|15517.8|15520.7|15519.7|15520.9|15520.2|15512.4|15511.5|218
1738171200000|2025-01-29 17:20:00|15520.8|15519.8|15516.7|15516|15521.8|15520.8|15513.7|15513|232
1738171500000|2025-01-29 17:25:00|15516.8|15516.1|15515.8|15515.1|15518.5|15517.8|15513.3|15512.3|307
1738171800000|2025-01-29 17:30:00|15515.9|15515.2|15513.8|15513.1|15516.1|15515.4|15512.2|15511.5|183
1738172100000|2025-01-29 17:35:00|15514|15513.3|15517.2|15516.5|15519|15517.5|15513|15512.3|152
1738172400000|2025-01-29 17:40:00|15517|15516.3|15510.4|15509.4|15518.4|15517.7|15510.1|15509.1|174
1738172700000|2025-01-29 17:45:00|15510.9|15509.9|15509.6|15508.6|15512.4|15511.7|15505.9|15505.2|207
1738173000000|2025-01-29 17:50:00|15509.5|15508.5|15507.2|15506.5|15510.2|15508.9|15507.1|15506.3|144
1738173300000|2025-01-29 17:55:00|15507.1|15506.4|15506|15505.3|15508.5|15507.8|15505.7|15505|113
1738173600000|2025-01-29 18:00:00|15506.8|15506.1|15507.2|15506.5|15513.8|15511.6|15504.4|15503.7|266
1738173900000|2025-01-29 18:05:00|15508.2|15507.5|15514|15513.3|15514.2|15513.5|15508.2|15506.9|205
1738174200000|2025-01-29 18:10:00|15514.1|15513.4|15504.2|15503.5|15515.2|15514.5|15501|15500.3|272
1738174500000|2025-01-29 18:15:00|15504.3|15503.6|15505.4|15504.7|15506.8|15506.1|15504.1|15503.4|124
1738174800000|2025-01-29 18:20:00|15505.5|15504.8|15504.4|15502.3|15508.6|15507.9|15503.9|15502.3|242
1738175100000|2025-01-29 18:25:00|15504.2|15502.1|15502.1|15501.4|15505.3|15503.7|15501|15500.1|143
1738175400000|2025-01-29 18:30:00|15502.3|15501.6|15505.4|15504.7|15505.5|15504.8|15500.9|15500.2|142
1738175700000|2025-01-29 18:35:00|15505.8|15505.1|15506.7|15506|15508.9|15507.6|15504.4|15503.7|149
1738176000000|2025-01-29 18:40:00|15506.6|15505.9|15507.7|15507|15507.8|15507.1|15502.1|15501.4|126
1738176300000|2025-01-29 18:45:00|15508|15507.3|15511.7|15511|15512.7|15512|15506.7|15506|179
1738176600000|2025-01-29 18:50:00|15511.6|15510.9|15512.5|15510.2|15512.5|15511.2|15509.5|15507.6|169
1738176900000|2025-01-29 18:55:00|15512.1|15509.9|15518.6|15512.6|15518.6|15516.2|15512.1|15509.9|270
1738177200000|2025-01-29 19:00:00|15520|15514|15537.3|15534.8|15549.3|15546.3|15515.8|15509.8|1109
1738177500000|2025-01-29 19:05:00|15536.8|15534.7|15535|15534|15549.9|15548.4|15532.8|15531.5|900
1738177800000|2025-01-29 19:10:00|15535.2|15534.2|15533.2|15532.2|15545.2|15544.1|15532.2|15531|640
1738178100000|2025-01-29 19:15:00|15533.3|15532.3|15538.1|15537.1|15540.8|15539.8|15528.8|15527.8|526
1738178400000|2025-01-29 19:20:00|15538.2|15537.2|15535.5|15534.5|15538.2|15537.2|15531.7|15530.7|466
1738178700000|2025-01-29 19:25:00|15535.8|15534.8|15539.8|15537.9|15545.3|15544.3|15535.8|15534.8|359
1738179000000|2025-01-29 19:30:00|15540.9|15538.1|15544.4|15542.2|15549.7|15548.7|15534.1|15533.1|823
1738179300000|2025-01-29 19:35:00|15544.5|15542.4|15533.6|15532|15561.4|15560.7|15532.7|15531.3|1148
1738179600000|2025-01-29 19:40:00|15533.2|15532.2|15525.5|15523.8|15536.6|15535.1|15522|15519.5|969
1738179900000|2025-01-29 19:45:00|15525.3|15523.7|15531|15530.3|15533.2|15532.2|15523|15522.3|720
1738180200000|2025-01-29 19:50:00|15531.8|15531.1|15524.4|15523.7|15531.8|15531.1|15509.7|15508.3|716
1738180500000|2025-01-29 19:55:00|15524.5|15523.8|15525|15524.3|15531.9|15530.5|15513.2|15512.5|778
1738180800000|2025-01-29 20:00:00|15525.3|15524.6|15525|15523.4|15531.2|15530.5|15524.9|15523.4|543
1738181100000|2025-01-29 20:05:00|15525.2|15523.7|15523.6|15522.9|15528.7|15528|15518.4|15517.5|497
1738181400000|2025-01-29 20:10:00|15523.5|15522.8|15527.5|15525.3|15540.5|15536.5|15510.5|15509.8|917
1738181700000|2025-01-29 20:15:00|15527.6|15525.2|15525.8|15524.2|15532.1|15530.4|15524.3|15522.5|718
1738182000000|2025-01-29 20:20:00|15525.9|15523.9|15519.2|15517.4|15525.9|15523.9|15515.1|15514.1|430
1738182300000|2025-01-29 20:25:00|15519.4|15517.5|15532.4|15530.6|15532.4|15530.6|15518.3|15516.6|373
1738182600000|2025-01-29 20:30:00|15532.6|15530.8|15531.7|15530|15536.1|15535|15531.4|15529.9|305
1738182900000|2025-01-29 20:35:00|15531.8|15530.2|15527.3|15526.6|15532.2|15531.2|15525.5|15524.5|274
1738183200000|2025-01-29 20:40:00|15526.9|15526.2|15530.1|15529.1|15530.1|15529.1|15523.4|15521.7|239
1738183500000|2025-01-29 20:45:00|15530|15529.3|15536.3|15535.3|15536.9|15536.2|15530|15529|288
1738183800000|2025-01-29 20:50:00|15536.4|15535.4|15534.9|15533.9|15539.6|15538.3|15532.2|15531.1|305
1738184100000|2025-01-29 20:55:00|15534.8|15533.8|15536.1|15535.1|15538.5|15537.2|15534.3|15532.8|273
1738184400000|2025-01-29 21:00:00|15536.3|15535.3|15536.6|15535.6|15538.3|15537.3|15532.9|15531.3|295
1738184700000|2025-01-29 21:05:00|15536.8|15536.1|15528.4|15527.7|15537.6|15536.9|15528.4|15527.7|179
1738185000000|2025-01-29 21:10:00|15528.2|15527.5|15520|15519.3|15528.2|15527.5|15519.4|15518.7|102
1738185300000|2025-01-29 21:15:00|15519.9|15519.2|15524.3|15523.6|15525.3|15524.6|15519.9|15519.2|146
1738185600000|2025-01-29 21:20:00|15524.4|15523.7|15525.5|15524.8|15529.9|15528.1|15524.4|15522.8|135
1738185900000|2025-01-29 21:25:00|15525.6|15524.9|15526|15523.9|15528.2|15526.6|15524.4|15522.5|116
1738186200000|2025-01-29 21:30:00|15526.4|15524.4|15529.8|15527.8|15529.9|15528.6|15526.4|15524.4|82
1738186500000|2025-01-29 21:35:00|15529.9|15530.1|15532.7|15531|15533.4|15532.7|15529.8|15529.4|165
1738186800000|2025-01-29 21:40:00|15532.8|15531.1|15529.4|15527.6|15533.7|15532.1|15529.4|15527.6|296
1738187100000|2025-01-29 21:45:00|15529.5|15527.7|15530.1|15528.5|15530.6|15529|15528.6|15526.7|81
1738187400000|2025-01-29 21:50:00|15530.3|15528.4|15526.6|15523.7|15530.3|15528.5|15525.7|15522.5|137
1738187700000|2025-01-29 21:55:00|15527.2|15523|15524.8|15517.8|15528.8|15523.7|15523.6|15516.6|83
1738188000000|2025-01-29 22:00:00|15525.1|15518.1|15524.8|15517.8|15526.1|15519.1|15523.8|15516.8|11
1738188300000|2025-01-29 22:05:00|15523.5|15516.5|15523.7|15516.7|15523.7|15516.7|15523|15516|8
1738188600000|2025-01-29 22:10:00|15523.5|15516.5|15523.5|15516.5|15523.5|15516.5|15523.3|15516.3|14
1738188900000|2025-01-29 22:15:00|15523.4|15516.4|15523.4|15516.4|15523.6|15516.6|15523.4|15516.4|12
1738189200000|2025-01-29 22:20:00|15523.5|15516.5|15523.4|15516.4|15525.1|15518.1|15523.3|15516.3|15
1738189500000|2025-01-29 22:25:00|15523.8|15516.8|15526.5|15519.5|15526.5|15519.5|15523.4|15516.4|20
1738189800000|2025-01-29 22:30:00|15526.4|15519.4|15524.7|15517.7|15526.5|15519.5|15520.6|15513.6|23
1738190100000|2025-01-29 22:35:00|15524.6|15517.6|15524.5|15517.5|15524.6|15517.6|15524.5|15517.5|14
1738190400000|2025-01-29 22:40:00|15524.6|15517.6|15522.8|15515.8|15524.8|15517.8|15522.8|15515.8|18
1738190700000|2025-01-29 22:45:00|15522.7|15515.7|15520|15513|15522.8|15515.8|15519.3|15512.3|26
1738191000000|2025-01-29 22:50:00|15520.1|15513.1|15521.4|15514.4|15522.5|15515.5|15519.8|15512.8|20
1738191300000|2025-01-29 22:55:00|15521.5|15514.5|15524.2|15517.2|15524.2|15517.2|15521.4|15514.4|36
1738191600000|2025-01-29 23:00:00|15523.7|15516.7|15526|15519|15527.7|15521.4|15520.3|15513.3|124
1738191900000|2025-01-29 23:05:00|15525.5|15519.5|15525.5|15519.5|15526.5|15520.9|15522.1|15516.1|111
1738192200000|2025-01-29 23:10:00|15526|15520|15521.5|15517.9|15527.4|15521.9|15521.5|15517.9|72
1738192500000|2025-01-29 23:15:00|15521.4|15518.2|15522.4|15519.6|15524.9|15522.1|15520.8|15517.6|229
1738192800000|2025-01-29 23:20:00|15522.3|15519.7|15520.7|15518.3|15523|15520.5|15519.7|15517.3|151
1738193100000|2025-01-29 23:25:00|15520.6|15518.2|15517.4|15515|15521|15518.7|15517|15514.7|160
1738193400000|2025-01-29 23:30:00|15518.3|15515.9|15512.1|15510.5|15518.3|15515.9|15511.2|15509.7|200
1738193700000|2025-01-29 23:35:00|15512|15510.4|15509.9|15508.9|15513.5|15511.9|15509.3|15506|182
1738194000000|2025-01-29 23:40:00|15510.1|15508.6|15507.3|15504.4|15511.6|15509.9|15506.8|15503.9|215
1738194300000|2025-01-29 23:45:00|15507|15504.3|15512.7|15509.6|15513.1|15510.5|15505.4|15502.7|271
1738194600000|2025-01-29 23:50:00|15512.4|15509.5|15518.4|15515.6|15519.1|15516.5|15512.4|15509.4|319
1738194900000|2025-01-29 23:55:00|15518|15515.8|15519.6|15517.1|15520.5|15518|15517.2|15514.9|256
1738195200000|2025-01-30 00:00:00|15519.5|15516.8|15512.9|15511|15522.2|15519.3|15512|15509.7|324
1738195500000|2025-01-30 00:05:00|15513.1|15511.2|15502.8|15501.2|15513.1|15511.2|15498.6|15496.9|370
1738195800000|2025-01-30 00:10:00|15502.3|15500.6|15500.3|15498.8|15507.6|15505.7|15497.8|15496.3|328
1738196100000|2025-01-30 00:15:00|15499.8|15498.7|15498.8|15497.1|15505.8|15504|15498.1|15495.4|379
1738196400000|2025-01-30 00:20:00|15499.1|15497.3|15493.7|15493|15502.2|15501.2|15491.1|15488.2|453
1738196700000|2025-01-30 00:25:00|15493.6|15492.9|15489.5|15488.8|15497.3|15496.3|15487.8|15486.8|309
1738197000000|2025-01-30 00:30:00|15489.2|15488.5|15502.1|15500.5|15502.1|15500.5|15488|15486.6|291
1738197300000|2025-01-30 00:35:00|15502|15500.4|15496.3|15495.3|15503.6|15502.4|15494.8|15494.1|238
1738197600000|2025-01-30 00:40:00|15496.2|15495.2|15484.8|15484.1|15496.2|15495.2|15482.8|15481.8|302
1738197900000|2025-01-30 00:45:00|15485|15484.3|15488.2|15486.6|15490.2|15488.6|15481.5|15479.5|359
1738198200000|2025-01-30 00:50:00|15488.4|15486.5|15469.2|15466.5|15496|15494.7|15469.2|15466.5|746
1738198500000|2025-01-30 00:55:00|15469.4|15466.6|15472.6|15471.9|15482.8|15481.5|15469.4|15466.6|425
1738198800000|2025-01-30 01:00:00|15472.9|15472.2|15457|15456.3|15472.9|15472.2|15453.2|15452.1|522
1738199100000|2025-01-30 01:05:00|15457.1|15456.4|15455.5|15452.8|15468.5|15466.4|15453.9|15452.5|331
1738199400000|2025-01-30 01:10:00|15455.4|15452.7|15451|15450.3|15458.6|15456.7|15448.8|15446.2|463
1738199700000|2025-01-30 01:15:00|15452.1|15451.4|15453.8|15452.1|15458.5|15456.9|15446.4|15445.2|453
1738200000000|2025-01-30 01:20:00|15452.3|15450.8|15463.1|15460|15464.8|15462.1|15450.6|15449.9|374
1738200300000|2025-01-30 01:25:00|15462.7|15459.7|15462.8|15462.1|15467.1|15465|15460.5|15458.4|293
1738200600000|2025-01-30 01:30:00|15462.7|15462|15468.6|15466.4|15469.3|15466.9|15461.6|15460.9|247
1738200900000|2025-01-30 01:35:00|15468.4|15466.2|15459.8|15457.9|15470.1|15468.2|15456.1|15455.4|238
1738201200000|2025-01-30 01:40:00|15459.1|15457.4|15465.2|15464.5|15469|15466.7|15458.8|15457.2|293
1738201500000|2025-01-30 01:45:00|15465.1|15464.4|15465.1|15464.4|15466.7|15465.5|15462.6|15461.9|180
1738201800000|2025-01-30 01:50:00|15464.8|15464.1|15452.2|15450.5|15464.8|15464.1|15448.5|15447|380
1738202100000|2025-01-30 01:55:00|15452.8|15449.9|15464.7|15464|15465.2|15464.2|15452.8|15449.9|338
1738202400000|2025-01-30 02:00:00|15464.8|15464.1|15455.7|15455|15467.1|15465.4|15455.5|15454.4|290
1738202700000|2025-01-30 02:05:00|15455.6|15454.9|15450.7|15449.1|15455.7|15455|15445.3|15442.7|463
1738203000000|2025-01-30 02:10:00|15450.4|15449.2|15443|15442|15452.1|15450.1|15442.9|15441|372
1738203300000|2025-01-30 02:15:00|15443.1|15442.1|15437.4|15434.3|15444.2|15443.2|15435.2|15433.2|432
1738203600000|2025-01-30 02:20:00|15436.6|15434.2|15442.9|15441.1|15445.2|15442|15434.8|15432.6|477
1738203900000|2025-01-30 02:25:00|15443.5|15441.7|15433.8|15432.2|15447.7|15444.8|15432.4|15430.6|350
1738204200000|2025-01-30 02:30:00|15433.9|15432.3|15431.8|15430.8|15438|15436.4|15429.5|15427.8|370
1738204500000|2025-01-30 02:35:00|15431.9|15430.9|15445.9|15444.2|15446.5|15444.4|15431.9|15430.3|340
1738204800000|2025-01-30 02:40:00|15446|15444.5|15443.9|15441.2|15446.4|15444.7|15440.7|15438.9|408
1738205100000|2025-01-30 02:45:00|15444.1|15442.6|15442.9|15441.3|15448.8|15447|15439.7|15437.3|389
1738205400000|2025-01-30 02:50:00|15442.8|15441.6|15439.5|15437.9|15445.1|15443.2|15438.9|15437.7|355
1738205700000|2025-01-30 02:55:00|15439.3|15438.3|15438.2|15437.5|15445.5|15443.3|15434.5|15432.9|274
1738206000000|2025-01-30 03:00:00|15439|15436.8|15434.7|15432.9|15439.3|15437.7|15431.7|15430|243
1738206300000|2025-01-30 03:05:00|15435.2|15433.4|15439.1|15438.4|15441.1|15440.2|15434.6|15433|246
1738206600000|2025-01-30 03:10:00|15439.2|15438.5|15442.3|15441.6|15445.8|15444.7|15439.2|15438.5|248
1738206900000|2025-01-30 03:15:00|15442.2|15441.5|15443.2|15442.5|15446|15445.3|15441.9|15441.2|163
1738207200000|2025-01-30 03:20:00|15443|15442.3|15438.3|15437.6|15443.3|15442.6|15434.2|15433.5|224
1738207500000|2025-01-30 03:25:00|15438.5|15437.8|15441.4|15440.7|15445.3|15444.6|15437.9|15436.7|292
1738207800000|2025-01-30 03:30:00|15440.5|15439.8|15444.2|15443.5|15447.6|15445.7|15440.5|15439.6|306
1738208100000|2025-01-30 03:35:00|15443.9|15443.2|15448.1|15446.4|15452.9|15451.3|15442.2|15441.4|377
1738208400000|2025-01-30 03:40:00|15448|15446.7|15449.2|15448.2|15450.4|15449.6|15446|15444.7|350
1738208700000|2025-01-30 03:45:00|15449.1|15448.1|15448.2|15447.2|15453.8|15452.2|15446|15444.3|321
1738209000000|2025-01-30 03:50:00|15448|15447|15453.5|15452.5|15455.8|15454.5|15447.7|15445.5|361
1738209300000|2025-01-30 03:55:00|15453.8|15452.3|15454|15452.2|15455.5|15454.1|15450.3|15448.3|302
1738209600000|2025-01-30 04:00:00|15453.7|15452.3|15451.5|15450.5|15456.6|15455.2|15450.7|15449.2|208
1738209900000|2025-01-30 04:05:00|15451.7|15450.7|15452.9|15451.2|15452.9|15451.9|15448.7|15447.7|245
1738210200000|2025-01-30 04:10:00|15452.7|15451.1|15452.7|15452|15454.6|15453.3|15450.5|15449.7|164
1738210500000|2025-01-30 04:15:00|15453.7|15453|15457.3|15456.6|15457.4|15456.7|15453.3|15452.6|113
1738210800000|2025-01-30 04:20:00|15457|15456.3|15457.3|15455.7|15464.4|15461.5|15453.2|15450.7|297
1738211100000|2025-01-30 04:25:00|15457.2|15455.6|15455.9|15455.2|15461|15459.7|15455.4|15454.5|191
1738211400000|2025-01-30 04:30:00|15455.8|15455.1|15462.8|15462.1|15464.6|15463.9|15455.4|15454.7|219
1738211700000|2025-01-30 04:35:00|15462.9|15462.2|15465.6|15464.9|15466.2|15465.5|15460.9|15460.2|171
1738212000000|2025-01-30 04:40:00|15464.9|15463.9|15464.1|15463.4|15467|15466.3|15462|15461.3|154
1738212300000|2025-01-30 04:45:00|15464.2|15463.5|15466|15465.3|15466.9|15466.2|15464.1|15463.4|125
1738212600000|2025-01-30 04:50:00|15466.7|15466|15464.6|15463.9|15468.6|15467.9|15463|15462.3|159
1738212900000|2025-01-30 04:55:00|15464.7|15464|15461.4|15459.3|15465.9|15464.9|15460.1|15459|143
1738213200000|2025-01-30 05:00:00|15460.9|15460.2|15453.6|15452.6|15464.1|15463.4|15452.8|15451.4|221
1738213500000|2025-01-30 05:05:00|15454.4|15451.8|15454.5|15452.9|15456.3|15454.8|15452.8|15451.1|190
1738213800000|2025-01-30 05:10:00|15454.6|15453|15452.7|15450.5|15455.2|15454.5|15451.2|15450.2|221
1738214100000|2025-01-30 05:15:00|15452.6|15450.7|15457.6|15456.6|15457.6|15456.6|15452.6|15450.7|106
1738214400000|2025-01-30 05:20:00|15457.4|15456.4|15461.1|15459.2|15463.3|15462.2|15457.4|15455.8|214
1738214700000|2025-01-30 05:25:00|15461.5|15459.6|15457.7|15455.8|15461.5|15459.6|15457.7|15455.8|139
1738215000000|2025-01-30 05:30:00|15457.6|15455.7|15449|15447.1|15458.1|15456|15448|15446.2|184
1738215300000|2025-01-30 05:35:00|15449.7|15447.8|15443.3|15441.2|15450.6|15448.7|15443.3|15441|157
1738215600000|2025-01-30 05:40:00|15443.2|15441|15452.3|15450.6|15456.4|15454.6|15443.2|15440.9|273
1738215900000|2025-01-30 05:45:00|15452.5|15450.9|15454.9|15454.2|15457.7|15456|15452.4|15450.7|153
1738216200000|2025-01-30 05:50:00|15455|15454.3|15456.2|15455.5|15456.4|15455.7|15453.1|15452.4|124
1738216500000|2025-01-30 05:55:00|15455.9|15455.2|15448.8|15448.1|15456|15455.3|15447|15446.3|178
1738216800000|2025-01-30 06:00:00|15448.9|15448.2|15459.3|15458.6|15461.4|15460.2|15448.2|15447.5|225
1738217100000|2025-01-30 06:05:00|15459.2|15458.5|15459.6|15458.9|15459.6|15458.9|15454.3|15453.6|143
1738217400000|2025-01-30 06:10:00|15459.9|15459.2|15463.5|15462|15469.1|15467.9|15453.9|15451.8|379
1738217700000|2025-01-30 06:15:00|15463.3|15462.3|15463.3|15461.7|15465.3|15464.1|15457.8|15456.2|269
1738218000000|2025-01-30 06:20:00|15463.5|15461.9|15465.2|15463.7|15465.9|15464.9|15459.6|15458.1|197
1738218300000|2025-01-30 06:25:00|15465.1|15463.6|15468.9|15467.4|15474.1|15472.6|15464.1|15462.9|240
1738218600000|2025-01-30 06:30:00|15469.1|15468.1|15462.5|15460.3|15469.8|15468.1|15460.4|15459.7|260
1738218900000|2025-01-30 06:35:00|15462.9|15461.5|15457.9|15456|15465.4|15463.9|15457.1|15455.9|202
1738219200000|2025-01-30 06:40:00|15458|15456.1|15451.2|15450.5|15459|15458|15450.8|15450.1|204
1738219500000|2025-01-30 06:45:00|15451.1|15450.4|15448|15447.3|15451.6|15450.9|15447.5|15446.4|134
1738219800000|2025-01-30 06:50:00|15447.9|15447.2|15437.2|15436.5|15447.9|15447.2|15436.8|15435.9|223
1738220100000|2025-01-30 06:55:00|15437.3|15436.6|15443.8|15443.1|15445.9|15444.1|15436.1|15435.3|198
1738220400000|2025-01-30 07:00:00|15443|15442.3|15444.2|15442.5|15445.5|15443.2|15437.4|15436.7|320
1738220700000|2025-01-30 07:05:00|15444.1|15442.6|15444.4|15443.7|15447.5|15446.8|15440|15439.1|271
1738221000000|2025-01-30 07:10:00|15445|15444.3|15449.7|15447.7|15451.1|15449.9|15444.5|15443.4|222
1738221300000|2025-01-30 07:15:00|15449.5|15448|15450.5|15448|15452.7|15450.7|15446.1|15444.5|212
1738221600000|2025-01-30 07:20:00|15450.1|15447.7|15454.9|15454.2|15457.3|15455.8|15447.5|15445.3|255
1738221900000|2025-01-30 07:25:00|15455|15454.3|15445.9|15445.2|15456.2|15455.5|15444.8|15444.1|228
1738222200000|2025-01-30 07:30:00|15446|15445.3|15443.7|15443|15450.3|15449.6|15441.6|15440.4|278
1738222500000|2025-01-30 07:35:00|15443.9|15443.2|15453.2|15452.5|15455.8|15455.1|15443.7|15442.9|179
1738222800000|2025-01-30 07:40:00|15453.3|15452.6|15449.9|15449.2|15453.3|15452.6|15446|15443.9|184
1738223100000|2025-01-30 07:45:00|15450|15449.3|15460.2|15458|15460.7|15458.4|15448.5|15447.8|254
1738223400000|2025-01-30 07:50:00|15460.5|15458.2|15458.2|15457.5|15464|15463.3|15457.6|15456.9|248
1738223700000|2025-01-30 07:55:00|15458.4|15457.7|15450.3|15449.6|15459.1|15458.4|15450.2|15448.6|236
1738224000000|2025-01-30 08:00:00|15451.2|15450.5|15452.9|15452.2|15459.1|15457.2|15448.7|15448|469
1738224300000|2025-01-30 08:05:00|15452.7|15452|15455|15454.3|15458.3|15457.6|15448|15447.3|440
1738224600000|2025-01-30 08:10:00|15454.7|15454|15451|15450.3|15456.1|15455.4|15447.5|15446.8|372
1738224900000|2025-01-30 08:15:00|15451.2|15450.5|15458.6|15457.9|15459.5|15458.8|15451.1|15450.4|298
1738225200000|2025-01-30 08:20:00|15458.1|15457.4|15460.3|15459.6|15460.9|15460.2|15455.3|15454.6|299
1738225500000|2025-01-30 08:25:00|15460.4|15459.7|15457.3|15455.4|15463.5|15462.8|15455.2|15453.9|293
1738225800000|2025-01-30 08:30:00|15457.4|15455.5|15457.4|15455.9|15465.3|15464.6|15455.3|15453.2|379
1738226100000|2025-01-30 08:35:00|15458.1|15455.8|15457.1|15456.4|15461.3|15460|15455.2|15454|338
1738226400000|2025-01-30 08:40:00|15456.1|15455.4|15455.4|15454.7|15456.6|15455.9|15451.5|15450.8|316
1738226700000|2025-01-30 08:45:00|15455.3|15454.6|15452.4|15451.7|15455.8|15455.1|15448.7|15448|283
1738227000000|2025-01-30 08:50:00|15452.2|15451.5|15454.6|15452.3|15456.1|15454.6|15450.4|15449.7|290
1738227300000|2025-01-30 08:55:00|15455|15452.8|15449.3|15447.7|15458.2|15456.6|15443.9|15443.2|275
1738227600000|2025-01-30 09:00:00|15448.6|15447|15455|15454.3|15459.7|15459|15444.2|15443.5|417
1738227900000|2025-01-30 09:05:00|15455.2|15454.5|15444.8|15444.1|15456.8|15456.1|15442.7|15441.7|367
1738228200000|2025-01-30 09:10:00|15444.7|15444|15440.7|15440|15448|15447.3|15440.7|15440|393
1738228500000|2025-01-30 09:15:00|15440.5|15439.8|15434.5|15433.5|15442.2|15441.4|15434.1|15433|306
1738228800000|2025-01-30 09:20:00|15434.8|15433.2|15437|15436.3|15438.2|15437.5|15432.2|15431.5|347
1738229100000|2025-01-30 09:25:00|15437.2|15436.5|15439.7|15439|15442.7|15441.5|15435.8|15435.1|233
1738229400000|2025-01-30 09:30:00|15439.6|15438.9|15439.5|15438.8|15446.4|15445.5|15438|15437.3|261
1738229700000|2025-01-30 09:35:00|15439.3|15438.6|15444.9|15443.9|15444.9|15443.9|15439.3|15438.6|306
1738230000000|2025-01-30 09:40:00|15445|15444|15446.7|15446|15448.8|15447.6|15442.5|15441.8|331
1738230300000|2025-01-30 09:45:00|15446.6|15445.9|15450.3|15449.6|15450.9|15450.2|15445.9|15445.2|256
1738230600000|2025-01-30 09:50:00|15450.4|15449.7|15450|15449.3|15452.1|15451.4|15446.2|15445.5|281
1738230900000|2025-01-30 09:55:00|15449.9|15449.2|15445.6|15444.9|15451|15450.3|15442|15441.1|244
1738231200000|2025-01-30 10:00:00|15445.3|15444.6|15454.2|15453.5|15454.2|15453.5|15445.3|15444.6|243
1738231500000|2025-01-30 10:05:00|15454|15453.3|15445.8|15445.1|15454.1|15453.4|15445.7|15445|269
1738231800000|2025-01-30 10:10:00|15446.1|15445.4|15443.1|15442.4|15446.9|15446.2|15441.5|15440.1|271
1738232100000|2025-01-30 10:15:00|15443.2|15442.5|15442.7|15442|15443.6|15442.9|15438.2|15437.5|246
1738232400000|2025-01-30 10:20:00|15442.8|15442.1|15439.1|15438.4|15443.8|15443.1|15437.9|15437.2|196
1738232700000|2025-01-30 10:25:00|15438.4|15437.7|15439.7|15439|15440.5|15439.5|15435.8|15434.8|264
1738233000000|2025-01-30 10:30:00|15439.5|15438.8|15441.5|15440.8|15443.7|15442.7|15439.2|15437.8|272
1738233300000|2025-01-30 10:35:00|15441.7|15441|15443.1|15442.4|15446|15445.2|15440.5|15439.8|211
1738233600000|2025-01-30 10:40:00|15443|15442.3|15443.3|15442.3|15444|15443.3|15440.1|15439.4|200
1738233900000|2025-01-30 10:45:00|15443.4|15442.4|15445.8|15445.1|15446.9|15445.8|15443.2|15442.4|216
1738234200000|2025-01-30 10:50:00|15445.7|15445|15444.1|15443.4|15449.2|15448.5|15443.8|15443.1|276
1738234500000|2025-01-30 10:55:00|15444|15443.3|15450.1|15449.4|15450.3|15449.6|15441.7|15440.8|208
1738234800000|2025-01-30 11:00:00|15450.3|15449.6|15455.4|15453.3|15461.6|15459.6|15449.6|15448.9|358
1738235100000|2025-01-30 11:05:00|15455.3|15453.5|15455.1|15454.4|15457.8|15457|15453.6|15451.7|208
1738235400000|2025-01-30 11:10:00|15456.2|15455.5|15453.6|15451.6|15456.2|15455.5|15452.3|15451.4|226
1738235700000|2025-01-30 11:15:00|15453.4|15451.4|15456.3|15455.6|15456.7|15456|15452|15451.1|197
1738236000000|2025-01-30 11:20:00|15456.4|15455.7|15456|15455.3|15460.4|15459.6|15454.5|15453.8|201
1738236300000|2025-01-30 11:25:00|15455.9|15455.2|15457.1|15456.4|15458.6|15457.4|15455.4|15454.4|218
1738236600000|2025-01-30 11:30:00|15457|15456.3|15451.5|15450.5|15458.9|15458.2|15451|15449.8|216
1738236900000|2025-01-30 11:35:00|15451.8|15450.8|15446.4|15445.4|15455.2|15453.8|15445.4|15444.3|194
1738237200000|2025-01-30 11:40:00|15446.1|15445.1|15444.1|15443.4|15448.1|15447.4|15444|15443.3|197
1738237500000|2025-01-30 11:45:00|15444|15443.3|15446.8|15446.1|15447.7|15447|15442.8|15441.6|158
1738237800000|2025-01-30 11:50:00|15446.9|15446.2|15452.2|15451.5|15455.2|15454.2|15446.9|15446.2|194
1738238100000|2025-01-30 11:55:00|15451.9|15451.2|15459.8|15459.1|15459.9|15459.2|15450.9|15450.2|247
1738238400000|2025-01-30 12:00:00|15459.4|15458.7|15460.8|15458.4|15460.8|15459|15451.5|15450.8|383
1738238700000|2025-01-30 12:05:00|15460.7|15458.5|15455.3|15453.5|15460.7|15459.4|15454.3|15452.3|231
1738239000000|2025-01-30 12:10:00|15455.4|15453.7|15453.2|15451.5|15456|15455.3|15452.1|15450.8|257
1738239300000|2025-01-30 12:15:00|15452.9|15451.1|15446.7|15446|15453.4|15451.9|15443.2|15442.5|266
1738239600000|2025-01-30 12:20:00|15446.8|15446.1|15443.7|15442.2|15450.1|15448.9|15443.4|15441.7|203
1738239900000|2025-01-30 12:25:00|15443.1|15442.1|15436.1|15435.4|15443.3|15442.6|15435.8|15435.1|266
1738240200000|2025-01-30 12:30:00|15436|15435.3|15434.5|15433.8|15441|15440.3|15433.6|15432.9|248
1738240500000|2025-01-30 12:35:00|15434.4|15433.7|15429|15428.3|15434.9|15434.2|15427.5|15426.2|340
1738240800000|2025-01-30 12:40:00|15429.1|15428.4|15422.3|15421.6|15432.6|15430.9|15421.4|15420.7|271
1738241100000|2025-01-30 12:45:00|15422.2|15421.5|15417.2|15416.5|15424.3|15423.6|15416.8|15416.1|335
1738241400000|2025-01-30 12:50:00|15417.1|15416.4|15412.7|15412|15418.3|15417.6|15410.2|15409.5|363
1738241700000|2025-01-30 12:55:00|15412.2|15411.5|15415.8|15415.1|15418.9|15418.2|15411|15410.3|293
1738242000000|2025-01-30 13:00:00|15415.6|15414.9|15412.5|15411.8|15418.6|15417.6|15411.7|15411|397
1738242300000|2025-01-30 13:05:00|15412.3|15411.6|15412|15411.3|15416.6|15415.9|15409.7|15408.6|404
1738242600000|2025-01-30 13:10:00|15412.1|15411.4|15408.5|15407.5|15412.1|15411.4|15405.1|15404.1|255
1738242900000|2025-01-30 13:15:00|15408.6|15407.6|15401.5|15400.8|15413.9|15411.8|15399.6|15397.8|447
1738243200000|2025-01-30 13:20:00|15401.7|15401|15402.6|15400.1|15403.4|15401.2|15397|15395.7|665
1738243500000|2025-01-30 13:25:00|15402.7|15400.5|15400.8|15394.8|15403.6|15401.9|15396.5|15394.8|381
1738243800000|2025-01-30 13:30:00|15400.2|15394.2|15416.5|15414.6|15422|15419.8|15400.2|15394.2|1013
1738244100000|2025-01-30 13:35:00|15416.6|15414.4|15417.3|15416.3|15427.6|15426.1|15414.8|15413.9|781
1738244400000|2025-01-30 13:40:00|15417.4|15416.4|15419.4|15417.3|15422.8|15420.9|15408.5|15407.8|566
1738244700000|2025-01-30 13:45:00|15419.3|15417.2|15404.3|15403.6|15419.3|15417.8|15399.2|15398.1|624
1738245000000|2025-01-30 13:50:00|15403.7|15403|15400.6|15399.9|15405.3|15404.6|15396.3|15395.2|803
1738245300000|2025-01-30 13:55:00|15400.4|15399.7|15391.2|15390.5|15400.4|15399.7|15383.8|15382.4|940
1738245600000|2025-01-30 14:00:00|15390.9|15390.2|15398|15396.4|15402.9|15401.3|15384.8|15384.1|970
1738245900000|2025-01-30 14:05:00|15397.8|15396.2|15408.9|15408.2|15412.3|15410.4|15397.1|15395.6|708
1738246200000|2025-01-30 14:10:00|15409.1|15408.4|15407.3|15406.6|15415.5|15413.8|15407.3|15406.5|536
1738246500000|2025-01-30 14:15:00|15407.4|15406.7|15416.1|15415.4|15416.1|15415.4|15402.1|15400.6|474
1738246800000|2025-01-30 14:20:00|15416|15415.3|15412|15411.3|15420.8|15420.1|15409.2|15408.5|530
1738247100000|2025-01-30 14:25:00|15412.1|15411.4|15418.2|15417.5|15421.4|15420.7|15411.4|15409.8|464
1738247400000|2025-01-30 14:30:00|15417.8|15417.1|15407.6|15406.9|15423.1|15422.3|15407.5|15406.8|555
1738247700000|2025-01-30 14:35:00|15407.5|15406.8|15417.9|15417.2|15419.2|15418.5|15402.6|15401.9|681
1738248000000|2025-01-30 14:40:00|15418|15417.3|15406.5|15405.8|15420|15419.3|15402|15401.3|617
1738248300000|2025-01-30 14:45:00|15406.4|15405.7|15409.7|15409|15416.2|15415.5|15403.5|15402.8|544
1738248600000|2025-01-30 14:50:00|15409.9|15409.2|15409.8|15409.1|15419.1|15418.4|15407.5|15406.8|635
1738248900000|2025-01-30 14:55:00|15409.7|15409|15406.6|15405.1|15409.9|15409.2|15401.8|15401.1|441
1738249200000|2025-01-30 15:00:00|15405.8|15404.8|15389.6|15388.9|15406.5|15405.8|15388.6|15387.9|594
1738249500000|2025-01-30 15:05:00|15389.5|15388.8|15399.5|15398.8|15400.6|15399.9|15389.3|15388.6|577
1738249800000|2025-01-30 15:10:00|15399.7|15399|15387.6|15386.9|15401.7|15401|15387.2|15386.5|466
1738250100000|2025-01-30 15:15:00|15387.5|15386.8|15382.6|15381.9|15387.5|15386.8|15379.4|15378.7|486
1738250400000|2025-01-30 15:20:00|15382.7|15382|15392.1|15391.4|15393.5|15392.8|15380.4|15379.7|417
1738250700000|2025-01-30 15:25:00|15392.4|15391.7|15386.6|15385.9|15392.5|15391.8|15385.6|15384.9|440
1738251000000|2025-01-30 15:30:00|15386.7|15386|15391.2|15390.5|15394.5|15393.8|15383.1|15382.4|465
1738251300000|2025-01-30 15:35:00|15391.1|15390.4|15397.5|15396.8|15398.1|15397.4|15388.5|15387.8|408
1738251600000|2025-01-30 15:40:00|15397.4|15396.7|15401.3|15400.6|15402.8|15402.1|15393.2|15392.5|548
1738251900000|2025-01-30 15:45:00|15401.4|15400.7|15402.6|15401|15408|15407.3|15395.7|15394.7|473
1738252200000|2025-01-30 15:50:00|15402.5|15400.8|15412.6|15411.9|15415.4|15414.4|15397.5|15396.8|512
1738252500000|2025-01-30 15:55:00|15412.5|15411.8|15414|15413.3|15415.7|15415|15403.5|15402.8|555
1738252800000|2025-01-30 16:00:00|15414.3|15413.6|15414.9|15414.2|15416.6|15415.9|15409.7|15409|673
1738253100000|2025-01-30 16:05:00|15414.4|15413.7|15415.4|15414.7|15415.9|15415|15412.5|15411.8|385
1738253400000|2025-01-30 16:10:00|15415.6|15414.9|15411|15410.3|15416|15414.9|15410.8|15410.1|385
1738253700000|2025-01-30 16:15:00|15411.3|15410.6|15422.6|15421.9|15424.7|15424|15407.9|15407.2|442
1738254000000|2025-01-30 16:20:00|15422.7|15422|15433.7|15433|15435.2|15434|15422.7|15422|389
1738254300000|2025-01-30 16:25:00|15433.6|15432.9|15434.7|15434|15436|15435.3|15430.6|15428.7|359
1738254600000|2025-01-30 16:30:00|15434.9|15434.2|15432.4|15430.3|15438.7|15437.4|15431.8|15430|279
1738254900000|2025-01-30 16:35:00|15432.2|15430.2|15432|15431.3|15434.5|15433.8|15428.6|15427.6|275
1738255200000|2025-01-30 16:40:00|15431.9|15431.2|15437.6|15436.9|15438.8|15438.1|15431.3|15430.6|267
1738255500000|2025-01-30 16:45:00|15438.1|15437.4|15443.1|15442.4|15444.3|15443.6|15436.8|15436.1|242
1738255800000|2025-01-30 16:50:00|15443.2|15442.5|15444.5|15443.8|15448.1|15447.4|15443|15442.3|294
1738256100000|2025-01-30 16:55:00|15444.4|15443.7|15443.6|15442|15448.1|15447.4|15443.2|15442|227
1738256400000|2025-01-30 17:00:00|15443.2|15442.5|15437.8|15437.1|15445.4|15444.7|15436.2|15435.5|283
1738256700000|2025-01-30 17:05:00|15437.6|15436.9|15439|15438.3|15441.1|15440.4|15436.6|15435.9|255
1738257000000|2025-01-30 17:10:00|15439.4|15438.7|15436.8|15436.1|15442.6|15441.9|15434.5|15433.8|295
1738257300000|2025-01-30 17:15:00|15436.9|15436.2|15435.4|15434.7|15440|15438.3|15433|15432.3|361
1738257600000|2025-01-30 17:20:00|15434.9|15434.2|15436|15435.3|15438.4|15437.7|15432.5|15431.8|292
1738257900000|2025-01-30 17:25:00|15435.9|15435.2|15431.9|15431.2|15436.3|15435.6|15430.6|15429.9|219
1738258200000|2025-01-30 17:30:00|15431.5|15430.8|15426.8|15426.1|15432.3|15431.6|15426.4|15425.7|183
1738258500000|2025-01-30 17:35:00|15427.1|15426.4|15433.5|15432.8|15435|15434.3|15427.1|15426.4|168
1738258800000|2025-01-30 17:40:00|15433.4|15432.7|15432.9|15431.9|15437.4|15436.7|15431.6|15430.3|195
1738259100000|2025-01-30 17:45:00|15432.2|15431.5|15431|15430.3|15435.4|15434.6|15430.6|15429.9|267
1738259400000|2025-01-30 17:50:00|15431.1|15430.4|15430|15429.3|15434.1|15433.4|15429.9|15429.2|205
1738259700000|2025-01-30 17:55:00|15430.1|15429.4|15430.1|15429.4|15433.5|15432.8|15429.8|15429.1|224
1738260000000|2025-01-30 18:00:00|15430|15429.3|15435.3|15434.6|15435.9|15435.1|15430|15429.3|226
1738260300000|2025-01-30 18:05:00|15434.8|15434.1|15440.1|15439.4|15441.9|15440.6|15434.8|15433.9|190
1738260600000|2025-01-30 18:10:00|15440|15439.3|15438.4|15437.7|15440|15439.3|15436.7|15435.6|160
1738260900000|2025-01-30 18:15:00|15438.3|15437.6|15438.6|15437.9|15442.2|15440.6|15437.7|15436.7|142
1738261200000|2025-01-30 18:20:00|15438.7|15438|15442.1|15441.1|15442.4|15441.4|15438.1|15437.4|120
1738261500000|2025-01-30 18:25:00|15442.2|15441.2|15443|15441.4|15443|15442.2|15438.9|15438.2|165
1738261800000|2025-01-30 18:30:00|15443.2|15441.5|15443.8|15442.8|15446.4|15444.9|15443|15441.5|132
1738262100000|2025-01-30 18:35:00|15443.7|15442.7|15446.4|15445.7|15449|15448.3|15443.2|15442.3|183
1738262400000|2025-01-30 18:40:00|15446.3|15445.6|15449.1|15448.4|15449.5|15448.8|15445.5|15444.8|132
1738262700000|2025-01-30 18:45:00|15449.2|15448.5|15441.8|15441.1|15449.9|15449.2|15441.7|15441|122
1738263000000|2025-01-30 18:50:00|15442|15441.3|15434.8|15434.1|15442.4|15441.7|15434.7|15434|124
1738263300000|2025-01-30 18:55:00|15435|15434.3|15438.6|15437.9|15440.1|15439.4|15434.2|15433.5|162
1738263600000|2025-01-30 19:00:00|15438.5|15437.8|15431.9|15430|15438.6|15437.9|15430.8|15429.2|208
1738263900000|2025-01-30 19:05:00|15432.1|15430.2|15434.8|15434.1|15435.1|15434.2|15429|15427.2|177
1738264200000|2025-01-30 19:10:00|15434.9|15434.2|15429.9|15429.2|15434.9|15434.2|15429.1|15428.4|148
1738264500000|2025-01-30 19:15:00|15429.5|15428.8|15431.7|15430.7|15433.3|15431.5|15427.9|15426.6|154
1738264800000|2025-01-30 19:20:00|15432|15431|15432.8|15431.8|15433.9|15432.9|15430.9|15429.9|107
1738265100000|2025-01-30 19:25:00|15432.9|15431.9|15429.7|15429|15432.9|15431.9|15428.8|15428.1|135
1738265400000|2025-01-30 19:30:00|15429.6|15428.9|15427.1|15425.5|15430.9|15430.2|15425.2|15423.9|132
1738265700000|2025-01-30 19:35:00|15427|15425.3|15425.6|15424.9|15428|15426.9|15423.9|15423.2|166
1738266000000|2025-01-30 19:40:00|15426|15425.3|15422|15420.4|15428.7|15426.6|15422|15420.3|139
1738266300000|2025-01-30 19:45:00|15422.1|15420.5|15412.4|15411.7|15422.1|15420.5|15411.5|15409.3|215
1738266600000|2025-01-30 19:50:00|15412.6|15411.9|15415.9|15415.2|15419.1|15418.4|15411|15410.2|217
1738266900000|2025-01-30 19:55:00|15415.6|15414.9|15411.6|15410.9|15415.7|15415|15409.1|15408.4|235
1738267200000|2025-01-30 20:00:00|15411.5|15410.8|15413.2|15412.5|15417.1|15415.7|15411.5|15410.8|198
1738267500000|2025-01-30 20:05:00|15413.4|15412.7|15414.7|15414|15415|15414.3|15412.7|15412|118
1738267800000|2025-01-30 20:10:00|15414.8|15414.1|15413.9|15413.2|15415.7|15415|15413.5|15412.8|107
1738268100000|2025-01-30 20:15:00|15413.8|15413.1|15402.3|15401.6|15414.4|15413.7|15401.5|15400.8|178
1738268400000|2025-01-30 20:20:00|15402|15401.3|15405.6|15404.9|15408.7|15407.7|15400.3|15399.6|194
1738268700000|2025-01-30 20:25:00|15405.7|15405|15405.2|15404.5|15406.1|15405.4|15403|15401.9|145
1738269000000|2025-01-30 20:30:00|15405|15404.3|15407.4|15406.4|15407.7|15406.5|15403.8|15403.1|165
1738269300000|2025-01-30 20:35:00|15407.5|15406.5|15436.1|15434.2|15436.5|15434.7|15406.3|15405.6|1012
1738269600000|2025-01-30 20:40:00|15437.8|15435.8|15443.3|15442.6|15445.9|15445.2|15433.5|15431.8|879
1738269900000|2025-01-30 20:45:00|15443.9|15442.9|15431.7|15431|15444.7|15443.6|15424|15423.3|825
1738270200000|2025-01-30 20:50:00|15431.9|15431.2|15422.3|15421.6|15434.8|15434.1|15420|15419.3|531
1738270500000|2025-01-30 20:55:00|15422.5|15421.8|15425.7|15425|15430.6|15429.9|15418.4|15417.5|476
1738270800000|2025-01-30 21:00:00|15426.2|15425.5|15425.9|15423.8|15426.4|15425.5|15419.9|15418.1|278
1738271100000|2025-01-30 21:05:00|15425.8|15423.9|15445.1|15443.6|15447|15444.9|15424|15423|379
1738271400000|2025-01-30 21:10:00|15444.9|15443.3|15442.9|15441.9|15445.9|15444.6|15436.3|15434.6|354
1738271700000|2025-01-30 21:15:00|15442.3|15441.3|15441.4|15439.8|15443.1|15442.4|15440.6|15439.5|117
1738272000000|2025-01-30 21:20:00|15441.6|15440.7|15440.7|15439.7|15442.6|15441.3|15436.1|15434.2|153
1738272300000|2025-01-30 21:25:00|15441.3|15440.3|15438.2|15437.2|15442.4|15441.1|15438.1|15437.1|132
1738272600000|2025-01-30 21:30:00|15438.3|15437.3|15437.9|15437.2|15438.3|15437.3|15432.2|15431.5|186
1738272900000|2025-01-30 21:35:00|15438.4|15437.7|15437.3|15436.6|15442.6|15441.9|15437.1|15436.4|124
1738273200000|2025-01-30 21:40:00|15437.8|15437.1|15423.7|15423|15438.3|15437.6|15418.8|15418.1|277
1738273500000|2025-01-30 21:45:00|15424.2|15423.5|15427.1|15425.3|15427.2|15425.4|15422.3|15420.7|139
1738273800000|2025-01-30 21:50:00|15427|15425.2|15430.5|15428.8|15432.1|15430|15423.8|15422|135
1738274100000|2025-01-30 21:55:00|15431|15428.3|15432.9|15425.9|15433.8|15429.4|15428.4|15423|168
1738274400000|2025-01-30 22:00:00|15431.3|15424.3|15424|15417|15431.3|15424.3|15424|15417|5
1738274700000|2025-01-30 22:05:00|15424.1|15417.1|15425|15418|15426.4|15419.4|15423|15416|14
1738275000000|2025-01-30 22:10:00|15424.9|15417.9|15428.1|15421.1|15428.1|15421.1|15424.9|15417.9|9
1738275300000|2025-01-30 22:15:00|15428.2|15421.2|15428.7|15421.7|15428.8|15421.8|15428.1|15421.1|8
1738275600000|2025-01-30 22:20:00|15428.8|15421.8|15427|15420|15433.9|15426.9|15427|15420|21
1738275900000|2025-01-30 22:25:00|15427.8|15420.8|15427.1|15420.1|15427.8|15420.8|15426.7|15419.7|26
1738276200000|2025-01-30 22:30:00|15427.3|15420.3|15427.1|15420.1|15427.3|15420.3|15427.1|15420.1|8
1738276500000|2025-01-30 22:35:00|15427.2|15420.2|15427.1|15420.1|15427.2|15420.2|15427.1|15420.1|10
1738276800000|2025-01-30 22:40:00|15427.2|15420.2|15427.8|15420.8|15427.9|15420.9|15427.1|15420.1|10
1738277100000|2025-01-30 22:45:00|15427.1|15420.1|15427.1|15420.1|15427.1|15420.1|15427.1|15420.1|1
1738277400000|2025-01-30 22:50:00|15427.2|15420.2|15427.2|15420.2|15433.4|15426.4|15427.1|15420.1|16
1738277700000|2025-01-30 22:55:00|15427.3|15420.3|15425.3|15418.3|15433.2|15426.2|15422.4|15415.4|25
1738278000000|2025-01-30 23:00:00|15425.8|15418.8|15442.9|15438.1|15444.4|15440.2|15424.5|15417.5|207
1738278300000|2025-01-30 23:05:00|15442.3|15438.3|15446.8|15445.2|15448.1|15445.8|15438.4|15435.7|115
1738278600000|2025-01-30 23:10:00|15446.9|15445.1|15445.7|15444.1|15450.6|15448.8|15445.3|15443.8|101
1738278900000|2025-01-30 23:15:00|15445.8|15444|15442.6|15441|15446.2|15444.6|15439.2|15437.7|160
1738279200000|2025-01-30 23:20:00|15442.5|15441.5|15447.6|15446.6|15447.7|15446.7|15440.6|15439.1|137
1738279500000|2025-01-30 23:25:00|15447.7|15446.7|15442.3|15437.7|15448.6|15446.9|15439.4|15436.1|159
1738279800000|2025-01-30 23:30:00|15443.4|15438.8|15436.3|15435.3|15443.4|15439.8|15428.5|15423.2|333
1738280100000|2025-01-30 23:35:00|15436.2|15435.2|15429.6|15428.6|15436.4|15435.4|15428.2|15427.5|202
1738280400000|2025-01-30 23:40:00|15429.7|15428.7|15428.4|15426.8|15430.9|15429.3|15425.6|15424.6|203
1738280700000|2025-01-30 23:45:00|15427.5|15426|15424.8|15421.2|15427.5|15426|15419.7|15419|166
1738281000000|2025-01-30 23:50:00|15424.5|15421|15424.7|15422.1|15425.6|15423.5|15418.5|15417.1|174
1738281300000|2025-01-30 23:55:00|15424.8|15422|15409.3|15408.6|15425.1|15423.1|15407.1|15406|261
1738281600000|2025-01-31 00:00:00|15410.2|15409.5|15408.1|15407.4|15417.8|15416.8|15403.6|15402.4|408
1738281900000|2025-01-31 00:05:00|15408|15407.3|15408.8|15406.3|15411|15409.2|15402.3|15401.1|315
1738282200000|2025-01-31 00:10:00|15408.5|15406.2|15415.9|15415.2|15416.7|15416|15408.1|15405.8|370
1738282500000|2025-01-31 00:15:00|15415.6|15414.9|15420.2|15419.5|15421|15420.3|15415.6|15414.9|293
1738282800000|2025-01-31 00:20:00|15420.1|15419.4|15422.1|15421.4|15426.6|15425.1|15420|15419.3|225
1738283100000|2025-01-31 00:25:00|15421.9|15421.2|15424.9|15424.2|15425.7|15425|15420.7|15418.9|146
1738283400000|2025-01-31 00:30:00|15425.9|15425.2|15419.8|15419.1|15427.6|15426.9|15419.2|15417.8|191
1738283700000|2025-01-31 00:35:00|15420.1|15419.4|15422|15421.3|15425.1|15423.5|15416.5|15414.9|205
1738284000000|2025-01-31 00:40:00|15421.9|15421.2|15422.7|15422|15424.1|15423.4|15420.7|15418.8|195
1738284300000|2025-01-31 00:45:00|15422.8|15422.1|15433.3|15431.6|15434|15432.8|15422.6|15421.9|300
1738284600000|2025-01-31 00:50:00|15433.1|15431.5|15433.1|15431.5|15436.8|15435.8|15424.7|15423.8|574
1738284900000|2025-01-31 00:55:00|15432.3|15431.3|15431.6|15430.6|15436.6|15435.9|15427.8|15427.1|463
1738285200000|2025-01-31 01:00:00|15432.1|15431.1|15417.6|15416.9|15433.1|15431.7|15417.4|15416.3|470
1738285500000|2025-01-31 01:05:00|15417.5|15416.8|15410.3|15407.9|15419.4|15417.4|15406.6|15403.9|404
1738285800000|2025-01-31 01:10:00|15409.9|15408|15411.4|15410.7|15414|15413.2|15407.7|15406.4|286
1738286100000|2025-01-31 01:15:00|15411.1|15410.4|15412.9|15412.2|15418.4|15416.2|15411|15410.3|256
1738286400000|2025-01-31 01:20:00|15413|15412.3|15419.2|15418.5|15420|15419.3|15407.8|15406.5|342
1738286700000|2025-01-31 01:25:00|15418.9|15418.2|15402.7|15401.7|15419.1|15418.4|15400.3|15398.1|700
1738287000000|2025-01-31 01:30:00|15403.1|15401.6|15399.6|15397.2|15404.5|15403.5|15392.5|15390.8|601
1738287300000|2025-01-31 01:35:00|15399.3|15397|15398.9|15398.2|15405|15403.2|15394.7|15394|338
1738287600000|2025-01-31 01:40:00|15398.8|15398.1|15409.8|15409.1|15409.8|15409.1|15398.5|15397.8|351
1738287900000|2025-01-31 01:45:00|15409.7|15409|15408.8|15408.1|15414.2|15413.5|15408.4|15407.7|317
1738288200000|2025-01-31 01:50:00|15408.5|15407.8|15405.1|15404.4|15413.8|15413.1|15404.9|15404.2|259
1738288500000|2025-01-31 01:55:00|15405|15404.3|15409.5|15408.8|15409.6|15408.9|15403.4|15402.4|345
1738288800000|2025-01-31 02:00:00|15409.6|15408.9|15418.9|15418.2|15422.9|15421.1|15408.7|15408|361
1738289100000|2025-01-31 02:05:00|15418.3|15417.6|15416.4|15415.7|15419.2|15418.5|15413.9|15413.2|234
1738289400000|2025-01-31 02:10:00|15416.5|15415.8|15409.9|15409.2|15417.6|15416.9|15409.6|15408.9|232
1738289700000|2025-01-31 02:15:00|15409.7|15409|15405.1|15404.1|15409.8|15409.1|15404.5|15403.4|266
1738290000000|2025-01-31 02:20:00|15404.9|15403.9|15394.2|15393.5|15407.4|15406.7|15394.2|15393.5|308
1738290300000|2025-01-31 02:25:00|15394.5|15393.8|15401.8|15399.5|15403.6|15401.4|15393.7|15393|258
1738290600000|2025-01-31 02:30:00|15401.9|15399.8|15403.2|15402.2|15407.9|15406|15401.4|15399.8|256
1738290900000|2025-01-31 02:35:00|15403|15402|15402.8|15402.1|15403.7|15402.9|15398.8|15397.6|254
1738291200000|2025-01-31 02:40:00|15403|15402.3|15403.1|15402.4|15406.6|15405.9|15399|15398.3|285
1738291500000|2025-01-31 02:45:00|15403.2|15402.5|15404.7|15404|15408.5|15407.8|15402.5|15401.8|164
1738291800000|2025-01-31 02:50:00|15406.2|15405.5|15416|15414.4|15416.5|15415.4|15404.7|15403.3|290
1738292100000|2025-01-31 02:55:00|15416.5|15414.8|15418.8|15417.2|15420|15418.6|15415.8|15413.8|313
1738292400000|2025-01-31 03:00:00|15419.1|15417.6|15419.7|15419|15422.4|15420.9|15416.5|15415.1|298
1738292700000|2025-01-31 03:05:00|15419.8|15419.1|15422.1|15421.4|15428.8|15427.5|15418.8|15418.1|212
1738293000000|2025-01-31 03:10:00|15422|15421.3|15422.1|15421.4|15425.1|15424.4|15419.6|15418.9|155
1738293300000|2025-01-31 03:15:00|15422.2|15421.5|15422.3|15420.7|15425.9|15425.2|15422.1|15420.5|156
1738293600000|2025-01-31 03:20:00|15422.2|15420.5|15426.7|15425.2|15428.1|15426.2|15419.6|15418.9|187
1738293900000|2025-01-31 03:25:00|15426.8|15425|15424.7|15423|15426.8|15425.9|15421.7|15420.9|146
1738294200000|2025-01-31 03:30:00|15424.8|15423.1|15424.6|15423.9|15427.7|15426.8|15422.5|15421.8|260
1738294500000|2025-01-31 03:35:00|15424.5|15423.8|15429|15428.3|15430.1|15429.3|15424.2|15423.5|206
1738294800000|2025-01-31 03:40:00|15429.1|15428.4|15431.4|15428.8|15432|15431.3|15425.8|15425.1|212
1738295100000|2025-01-31 03:45:00|15431.3|15428.7|15435.1|15432.8|15435.2|15434.1|15429.1|15428.2|235
1738295400000|2025-01-31 03:50:00|15435.2|15432.9|15441.3|15440.6|15441.6|15440.9|15433.1|15431.7|227
1738295700000|2025-01-31 03:55:00|15440.7|15440|15436.7|15435.1|15443.4|15442|15436.6|15435|217
1738296000000|2025-01-31 04:00:00|15436.5|15435.5|15439.5|15438.8|15441.3|15440.6|15435.5|15434.2|170
1738296300000|2025-01-31 04:05:00|15439.6|15438.9|15435.8|15435.1|15440.1|15439.4|15435.1|15433.7|184
1738296600000|2025-01-31 04:10:00|15435.9|15435.2|15440.3|15438.5|15440.3|15439|15435.1|15434|208
1738296900000|2025-01-31 04:15:00|15439.7|15437.7|15434.9|15432.9|15440.3|15438.5|15433.9|15432.8|177
1738297200000|2025-01-31 04:20:00|15434.8|15432.7|15435.3|15433.2|15438|15437.3|15432.5|15431.7|201
1738297500000|2025-01-31 04:25:00|15435.4|15433.4|15432.5|15431.8|15437.3|15435.4|15432.3|15431.6|168
1738297800000|2025-01-31 04:30:00|15432|15431.3|15435.1|15434.4|15439.5|15438.8|15431.9|15431.2|203
1738298100000|2025-01-31 04:35:00|15435|15434.3|15434.7|15434|15437|15436.3|15434.4|15433.7|179
1738298400000|2025-01-31 04:40:00|15434.6|15433.9|15435.2|15434.5|15435.3|15434.6|15432.8|15432.1|151
1738298700000|2025-01-31 04:45:00|15435.1|15434.4|15438.4|15436.8|15440.4|15439.7|15435|15434.3|156
1738299000000|2025-01-31 04:50:00|15438.5|15436.9|15444.7|15443.7|15445.5|15444.1|15437.9|15436.8|140
1738299300000|2025-01-31 04:55:00|15444|15443.3|15444.3|15443.6|15445.6|15444.1|15443|15441.5|164
1738299600000|2025-01-31 05:00:00|15444.8|15444.1|15444.8|15444.1|15448.9|15448.2|15444.5|15442.6|237
1738299900000|2025-01-31 05:05:00|15444.9|15444.2|15448.8|15448.1|15449.6|15448.2|15444.6|15443.9|184
1738300200000|2025-01-31 05:10:00|15449|15448.3|15449.1|15448.4|15453.1|15452.4|15448.6|15447.7|275
1738300500000|2025-01-31 05:15:00|15449.2|15448.5|15458.8|15458.1|15459.8|15458.9|15449.2|15448.1|266
1738300800000|2025-01-31 05:20:00|15458.9|15458.2|15468.5|15467.8|15470.6|15469.9|15458.4|15457.6|348
1738301100000|2025-01-31 05:25:00|15468.2|15467.5|15470.4|15469.7|15471.6|15470.3|15467.5|15466.8|239
1738301400000|2025-01-31 05:30:00|15472.1|15471.4|15482.2|15481.5|15482.6|15481.9|15471.9|15470.5|414
1738301700000|2025-01-31 05:35:00|15482|15481.3|15479.8|15477.9|15482.5|15481.6|15475.5|15473.9|321
1738302000000|2025-01-31 05:40:00|15479.2|15478.5|15481.5|15480.8|15488.3|15487.5|15468.6|15467|543
1738302300000|2025-01-31 05:45:00|15481.6|15480.9|15481.8|15481.1|15485.8|15485.1|15478.2|15475.8|307
1738302600000|2025-01-31 05:50:00|15482.7|15482|15471.3|15470.6|15483|15482.3|15471.3|15470.6|380
1738302900000|2025-01-31 05:55:00|15471.1|15470.4|15472.3|15471.6|15475.8|15474.3|15470|15469.3|270
1738303200000|2025-01-31 06:00:00|15472.4|15471.7|15479.2|15478.5|15479.3|15478.6|15464.7|15463.7|407
1738303500000|2025-01-31 06:05:00|15479.1|15478.4|15483.2|15482.5|15483.2|15482.5|15475.1|15473.9|283
1738303800000|2025-01-31 06:10:00|15483.1|15482.4|15488.7|15488|15494.5|15493.2|15481.7|15480.2|488
1738304100000|2025-01-31 06:15:00|15489.1|15488.4|15485.2|15484.5|15492.5|15491.6|15483.7|15483|466
1738304400000|2025-01-31 06:20:00|15485|15484.3|15482.5|15481.8|15485.6|15484.9|15479.9|15479.2|231
1738304700000|2025-01-31 06:25:00|15482.7|15482|15471.5|15469|15484.4|15483.2|15470.6|15468.7|295
1738305000000|2025-01-31 06:30:00|15468.8|15466.6|15470.6|15469.9|15475.6|15474.7|15468.6|15466.6|302
1738305300000|2025-01-31 06:35:00|15470.4|15469.7|15469.2|15468.5|15473.8|15472.5|15465.7|15465|277
1738305600000|2025-01-31 06:40:00|15469.7|15469|15469.3|15468.6|15471.8|15471.1|15466.7|15466|226
1738305900000|2025-01-31 06:45:00|15469.4|15468.7|15471.6|15470.9|15473.7|15472.7|15469.4|15468|168
1738306200000|2025-01-31 06:50:00|15471.8|15471.1|15474.1|15473.4|15477.6|15476.9|15471.8|15471.1|182
1738306500000|2025-01-31 06:55:00|15474|15473.3|15469.8|15468.8|15474.9|15473.5|15469.5|15467.5|177
1738306800000|2025-01-31 07:00:00|15469.7|15469|15464.5|15463.8|15472.1|15471.1|15462.1|15461.4|294
1738307100000|2025-01-31 07:05:00|15464.2|15463.5|15468.9|15467|15468.9|15467|15459.2|15457.2|356
1738307400000|2025-01-31 07:10:00|15469|15467.1|15467.5|15465.4|15471.5|15470.2|15462.8|15462.1|370
1738307700000|2025-01-31 07:15:00|15466.7|15465.5|15471.5|15470.5|15474.5|15473.6|15465.7|15464.6|336
1738308000000|2025-01-31 07:20:00|15472.1|15471.1|15472.3|15471.6|15473.5|15472.5|15466|15465.2|338
1738308300000|2025-01-31 07:25:00|15472|15471.3|15467.6|15466.9|15477.4|15476.1|15465.9|15465.2|189
1738308600000|2025-01-31 07:30:00|15467.4|15466.7|15463.8|15462.3|15471.6|15470.9|15462.8|15461.8|286
1738308900000|2025-01-31 07:35:00|15463.7|15462.7|15466.5|15465.8|15467|15465.8|15458.8|15457.9|373
1738309200000|2025-01-31 07:40:00|15466.2|15465.5|15464.7|15464|15469.3|15468.2|15463.8|15462.9|287
1738309500000|2025-01-31 07:45:00|15464.6|15463.9|15470.9|15470.2|15472|15471.3|15461.7|15461|450
1738309800000|2025-01-31 07:50:00|15470.5|15469.8|15467.7|15467|15476.5|15475|15467.6|15466.9|304
1738310100000|2025-01-31 07:55:00|15467.8|15467.1|15465.7|15465|15472.9|15472.2|15465.3|15464.6|365
1738310400000|2025-01-31 08:00:00|15465.9|15465.2|15472.6|15471.1|15475.4|15474|15461.8|15461.1|468
1738310700000|2025-01-31 08:05:00|15472.3|15471.3|15478.3|15476.4|15482.2|15481|15468.4|15467.7|382
1738311000000|2025-01-31 08:10:00|15478.2|15476.3|15468.9|15468.2|15478.7|15476.8|15467.7|15466.7|402
1738311300000|2025-01-31 08:15:00|15468.8|15468.1|15467.8|15467.1|15468.8|15468.1|15456.1|15455.4|434
1738311600000|2025-01-31 08:20:00|15467.9|15467.2|15462.6|15461.9|15468|15467.3|15460.9|15460.2|354
1738311900000|2025-01-31 08:25:00|15462.7|15462|15464.3|15463.6|15465.4|15464.7|15456|15454.7|329
1738312200000|2025-01-31 08:30:00|15464.4|15463.7|15466.8|15466.1|15477.2|15476.5|15464.3|15463.6|329
1738312500000|2025-01-31 08:35:00|15466.9|15466.2|15471.5|15470.8|15473.2|15472.5|15466.5|15465.8|327
1738312800000|2025-01-31 08:40:00|15471.6|15470.9|15463.1|15462.4|15473|15472.3|15461.8|15461.1|267
1738313100000|2025-01-31 08:45:00|15463.2|15462.5|15461.2|15460.5|15465.6|15464.9|15459.5|15458.8|289
1738313400000|2025-01-31 08:50:00|15461.4|15460.7|15465|15463.5|15465.8|15464.1|15456.2|15455.5|217
1738313700000|2025-01-31 08:55:00|15465.3|15464|15459.7|15459|15465.9|15464.5|15459.7|15459|216
1738314000000|2025-01-31 09:00:00|15461.1|15458.9|15449.6|15448.9|15461.1|15458.9|15449.6|15448.9|801
1738314300000|2025-01-31 09:05:00|15449.2|15448.5|15455.3|15454.6|15456|15455.3|15448.8|15448.1|478
1738314600000|2025-01-31 09:10:00|15455.4|15454.7|15459.6|15457.7|15461.4|15460.7|15452.6|15451.6|380
1738314900000|2025-01-31 09:15:00|15459.1|15457.8|15456|15454|15461.6|15460.6|15455.1|15453.7|296
1738315200000|2025-01-31 09:20:00|15455.9|15453.7|15454.3|15453.6|15459.7|15459|15453.4|15452.4|273
1738315500000|2025-01-31 09:25:00|15454.2|15453.5|15460.1|15459.4|15460.7|15459.7|15452.3|15451.6|213
1738315800000|2025-01-31 09:30:00|15460.2|15459.5|15463.7|15463|15470.3|15469.6|15459.7|15459|223
1738316100000|2025-01-31 09:35:00|15463.1|15462.4|15455.3|15454.6|15463.7|15463|15455.3|15454.6|326
1738316400000|2025-01-31 09:40:00|15455.5|15454.8|15461.4|15460.7|15462.4|15461.7|15453.8|15452.5|281
1738316700000|2025-01-31 09:45:00|15461.5|15460.8|15465.9|15465.2|15468.6|15467.9|15460.3|15459.6|185
1738317000000|2025-01-31 09:50:00|15466.1|15465.4|15464.8|15464.1|15469.3|15468.6|15461.9|15460.2|212
1738317300000|2025-01-31 09:55:00|15464.9|15464.2|15472.2|15471.5|15472.2|15471.5|15463.8|15463.1|190
1738317600000|2025-01-31 10:00:00|15472.8|15471.1|15473.3|15471.4|15474.4|15473|15469.6|15468.2|303
1738317900000|2025-01-31 10:05:00|15473.1|15471.2|15471.7|15470.7|15473.9|15472.6|15468.6|15467.7|236
1738318200000|2025-01-31 10:10:00|15472.2|15470.6|15474.4|15473.7|15478.4|15477.7|15471.6|15470.6|203
1738318500000|2025-01-31 10:15:00|15474.6|15473.9|15475.9|15474.3|15479.5|15478.1|15474.6|15472.6|190
1738318800000|2025-01-31 10:20:00|15476|15474.4|15472.2|15471.5|15476|15474.8|15471.4|15470.1|182
1738319100000|2025-01-31 10:25:00|15472.4|15471.7|15472.8|15472.1|15474.5|15473.8|15471.9|15471.2|134
1738319400000|2025-01-31 10:30:00|15472.6|15471.9|15470.6|15469.9|15473.1|15472.4|15469.4|15468.7|154
1738319700000|2025-01-31 10:35:00|15470.7|15470|15469.5|15468.8|15471.1|15470.4|15468.1|15467.4|185
1738320000000|2025-01-31 10:40:00|15469.4|15468.7|15473.9|15473.2|15475.3|15474.6|15469.4|15468.7|184
1738320300000|2025-01-31 10:45:00|15474|15473.3|15470.8|15470.1|15474.8|15474.1|15470.5|15469.8|147
1738320600000|2025-01-31 10:50:00|15471.1|15470.4|15473.7|15473|15475.5|15474.8|15470.9|15470.2|130
1738320900000|2025-01-31 10:55:00|15474.1|15473.4|15468|15467.3|15475.1|15474|15468|15467.3|162
1738321200000|2025-01-31 11:00:00|15468.2|15467.5|15467.8|15467.1|15474.5|15473.1|15466.9|15465.9|289
1738321500000|2025-01-31 11:05:00|15467.5|15466.8|15466.6|15464.8|15468.1|15467.4|15463.4|15461.7|130
1738321800000|2025-01-31 11:10:00|15466.7|15464.6|15466.2|15464.7|15468.2|15467.5|15465.6|15464.4|160
1738322100000|2025-01-31 11:15:00|15465.8|15464.8|15463.9|15463.2|15469|15468.3|15463|15461|202
1738322400000|2025-01-31 11:20:00|15463.8|15463.1|15464.2|15463.5|15465.4|15463.6|15461|15460.3|186
1738322700000|2025-01-31 11:25:00|15465.5|15464.8|15469.7|15467.7|15470|15469|15464.2|15463.5|187
1738323000000|2025-01-31 11:30:00|15469.5|15467.8|15474.7|15474|15476.1|15475.3|15466.5|15464.5|230
1738323300000|2025-01-31 11:35:00|15475.2|15474.5|15475|15474.3|15477.7|15477|15474.3|15473.6|179
1738323600000|2025-01-31 11:40:00|15475.1|15474.4|15475.5|15474.5|15478.2|15476.4|15474.2|15472.6|167
1738323900000|2025-01-31 11:45:00|15474.8|15474.1|15474.6|15473.9|15477|15476.1|15474|15473.3|152
1738324200000|2025-01-31 11:50:00|15474.8|15474.1|15475.6|15474.9|15477.2|15475.6|15473.3|15471.9|163
1738324500000|2025-01-31 11:55:00|15476.3|15475.6|15486|15483.5|15486.6|15485|15476.3|15475.6|215
1738324800000|2025-01-31 12:00:00|15486.1|15483.8|15481.1|15480.4|15487.3|15485.6|15478.7|15477.7|229
1738325100000|2025-01-31 12:05:00|15481|15480.3|15483.4|15481.3|15484.5|15483|15480.7|15478.9|194
1738325400000|2025-01-31 12:10:00|15483.5|15481.6|15484.7|15484|15488.2|15486.7|15483.3|15481.3|219
1738325700000|2025-01-31 12:15:00|15484.8|15484.1|15478.6|15476.8|15484.9|15484.2|15478.1|15476.2|160
1738326000000|2025-01-31 12:20:00|15478.5|15476.7|15485.6|15484.9|15486|15485.2|15477.1|15475.4|147
1738326300000|2025-01-31 12:25:00|15486.2|15485.5|15487.2|15486.5|15487.3|15486.6|15483.3|15482|187
1738326600000|2025-01-31 12:30:00|15486.7|15486|15482.2|15481.5|15486.8|15486.1|15481.1|15480|163
1738326900000|2025-01-31 12:35:00|15482|15481.3|15484.5|15482.7|15485.5|15484.7|15482|15480.5|170
1738327200000|2025-01-31 12:40:00|15484.4|15482.6|15483.9|15482.9|15487|15485.8|15483.6|15482.2|229
1738327500000|2025-01-31 12:45:00|15483.6|15482.6|15485.7|15484.7|15490.5|15488.4|15481.7|15480|201
1738327800000|2025-01-31 12:50:00|15485.8|15484.8|15481.1|15480.4|15487.6|15486.2|15480.5|15479.8|215
1738328100000|2025-01-31 12:55:00|15481.3|15480.6|15483.4|15482.7|15485.1|15484.4|15479.8|15478.8|162
1738328400000|2025-01-31 13:00:00|15483.2|15482.5|15486.4|15485.7|15490.6|15489.3|15481.6|15480.9|418
1738328700000|2025-01-31 13:05:00|15486.8|15486.1|15489.8|15489.1|15491|15490.3|15484.5|15483.8|501
1738329000000|2025-01-31 13:10:00|15489.9|15489.2|15488.3|15487.6|15491.3|15490.6|15485.5|15484.7|374
1738329300000|2025-01-31 13:15:00|15487.8|15487.1|15484.4|15483.7|15489.7|15488.6|15484.1|15482.9|382
1738329600000|2025-01-31 13:20:00|15484.3|15483.6|15484.2|15481.8|15487.8|15487.1|15482.3|15481.4|444
1738329900000|2025-01-31 13:25:00|15483.9|15481.5|15482.8|15476.8|15484.7|15483.2|15475.7|15473.6|325
1738330200000|2025-01-31 13:30:00|15483|15477|15495.7|15494.1|15495.8|15494.3|15482.3|15476.3|629
1738330500000|2025-01-31 13:35:00|15495.5|15493.9|15483.3|15481.3|15502.8|15501.7|15483.2|15481.3|680
1738330800000|2025-01-31 13:40:00|15483.2|15481.4|15484.5|15482.3|15485.2|15484.2|15477.8|15476.4|501
1738331100000|2025-01-31 13:45:00|15484.4|15481.9|15477.7|15477|15484.4|15482.1|15474.3|15473|452
1738331400000|2025-01-31 13:50:00|15478.3|15476.3|15480.8|15479.1|15481.8|15480.8|15476.2|15475.5|379
1738331700000|2025-01-31 13:55:00|15480.6|15479|15480.9|15479.1|15484.3|15483.1|15477.5|15476.5|388
1738332000000|2025-01-31 14:00:00|15480.6|15478.6|15480.5|15479.8|15484|15483.3|15475.9|15475.2|404
1738332300000|2025-01-31 14:05:00|15480.4|15479.7|15486.4|15485.7|15487.5|15486.8|15478.2|15477.5|334
1738332600000|2025-01-31 14:10:00|15486.7|15486|15491.7|15491|15497.1|15496.4|15484.8|15484.1|436
1738332900000|2025-01-31 14:15:00|15492.1|15491.4|15491.7|15491|15498|15497.3|15491.5|15490.8|440
1738333200000|2025-01-31 14:20:00|15491.8|15491.1|15482.5|15481.8|15492.5|15491.8|15481.5|15480.8|369
1738333500000|2025-01-31 14:25:00|15482.4|15481.7|15486.2|15485.5|15487.7|15487|15481.6|15480.9|348
1738333800000|2025-01-31 14:30:00|15486.3|15485.6|15491.6|15490.9|15492.4|15491.4|15486.2|15485.5|490
1738334100000|2025-01-31 14:35:00|15491.2|15490.5|15480.6|15479.6|15492.3|15491.6|15473.6|15472.4|537
1738334400000|2025-01-31 14:40:00|15479.9|15478.9|15478.3|15476.4|15485.4|15484.4|15478.2|15475.9|295
1738334700000|2025-01-31 14:45:00|15478.4|15476.7|15473|15472|15480.1|15479.4|15471.7|15470.5|454
1738335000000|2025-01-31 14:50:00|15473.1|15472.1|15463|15462.3|15473.1|15472.2|15460.9|15460.2|492
1738335300000|2025-01-31 14:55:00|15462.7|15462|15462.9|15461.9|15463.5|15462.5|15456.6|15455.9|510
1738335600000|2025-01-31 15:00:00|15462.8|15461.8|15467.6|15466.9|15471|15469.2|15462|15459.9|678
1738335900000|2025-01-31 15:05:00|15467.8|15467.1|15467.2|15466.5|15469.5|15468.8|15458.8|15458.1|528
1738336200000|2025-01-31 15:10:00|15467.3|15466.6|15462.6|15461.9|15471.5|15470.8|15461.4|15460.7|476
1738336500000|2025-01-31 15:15:00|15462.7|15462|15462.6|15461.9|15464.7|15464|15457.9|15457.2|455
1738336800000|2025-01-31 15:20:00|15462.4|15461.7|15459.7|15459|15467.1|15465.9|15458.4|15457.2|516
1738337100000|2025-01-31 15:25:00|15459.9|15459.2|15457.9|15457.2|15461.2|15460.5|15453.3|15452.6|440
1738337400000|2025-01-31 15:30:00|15457.8|15457.1|15458.6|15457.9|15463.3|15462.6|15456.1|15455.4|368
1738337700000|2025-01-31 15:35:00|15458.9|15458.2|15459.9|15459.2|15465.4|15464.2|15456.4|15455.7|547
1738338000000|2025-01-31 15:40:00|15459.8|15459.1|15476.7|15476|15477.1|15476.4|15459.4|15458.7|509
1738338300000|2025-01-31 15:45:00|15476.6|15475.9|15479.4|15478.7|15484.2|15483.5|15474.3|15473.6|538
1738338600000|2025-01-31 15:50:00|15479.2|15478.5|15480.7|15479|15485.1|15484|15475.5|15473.9|635
1738338900000|2025-01-31 15:55:00|15480.8|15479.1|15482.7|15482|15488.2|15487.4|15478.1|15477.4|993
1738339200000|2025-01-31 16:00:00|15483.2|15482.5|15486.4|15484.4|15490.2|15488.2|15481.3|15479.9|628
1738339500000|2025-01-31 16:05:00|15485.9|15483.6|15493.2|15492.5|15493.2|15492.5|15484.9|15483.5|384
1738339800000|2025-01-31 16:10:00|15493.6|15492.9|15491.2|15489.2|15497.6|15496.9|15488|15485.9|470
1738340100000|2025-01-31 16:15:00|15490.9|15489.1|15489.8|15488|15495.9|15494.7|15489.6|15487.2|433
1738340400000|2025-01-31 16:20:00|15489.9|15487.4|15485.1|15484.4|15491.5|15489.5|15484.2|15482.8|354
1738340700000|2025-01-31 16:25:00|15485|15484.3|15492|15491.3|15492.8|15492.1|15484.1|15483.4|225
1738341000000|2025-01-31 16:30:00|15492.1|15491.4|15496.8|15496.1|15498|15497.3|15489.5|15488.8|449
1738341300000|2025-01-31 16:35:00|15496.7|15496|15494|15493.3|15500.5|15499.2|15489.6|15488.1|419
1738341600000|2025-01-31 16:40:00|15494.2|15493.5|15494.5|15493.8|15499.8|15499.1|15492.2|15491.5|408
1738341900000|2025-01-31 16:45:00|15494.3|15493.6|15497.9|15497.2|15499.4|15498.7|15493|15492.3|222
1738342200000|2025-01-31 16:50:00|15497.8|15497.1|15496.3|15494.2|15501.5|15499.6|15493.4|15492.7|223
1738342500000|2025-01-31 16:55:00|15497|15494.9|15492.5|15491.8|15497|15495.7|15492.1|15491.3|247
1738342800000|2025-01-31 17:00:00|15492.4|15491.7|15492.1|15491.4|15492.8|15492.1|15487.2|15485.6|330
1738343100000|2025-01-31 17:05:00|15492.5|15491.8|15482.1|15481.1|15498.5|15496.7|15481.3|15477.8|624
1738343400000|2025-01-31 17:10:00|15481.9|15480.9|15488.2|15487.2|15489.3|15487.5|15477.8|15476.8|1052
1738343700000|2025-01-31 17:15:00|15488.6|15487.6|15474.5|15473.5|15490.7|15489.5|15474.4|15472.7|725
1738344000000|2025-01-31 17:20:00|15474.6|15473.9|15472.9|15472.2|15476.3|15475.6|15466.7|15465.6|545
1738344300000|2025-01-31 17:25:00|15472.8|15472.1|15473.7|15473|15476.8|15476.1|15470.5|15469.8|426
1738344600000|2025-01-31 17:30:00|15473.8|15473.1|15478.5|15477.8|15480|15479.3|15472|15471.2|356
1738344900000|2025-01-31 17:35:00|15479.7|15479|15481|15480.3|15482.5|15481.8|15478.5|15477.8|361
1738345200000|2025-01-31 17:40:00|15480.9|15480.2|15474.1|15473.4|15481|15480.3|15472|15471.3|365
1738345500000|2025-01-31 17:45:00|15474|15473.3|15477.3|15476.6|15481.1|15480.3|15473.8|15473.1|413
1738345800000|2025-01-31 17:50:00|15477.7|15477|15474|15473.3|15479.9|15479.2|15472.9|15472.2|369
1738346100000|2025-01-31 17:55:00|15474.1|15473.4|15476.7|15476|15478.1|15477.4|15472.8|15472.1|324
1738346400000|2025-01-31 18:00:00|15476.9|15476.2|15478.5|15477.8|15480.6|15479.9|15476.1|15475.4|316
1738346700000|2025-01-31 18:05:00|15478.4|15477.7|15486.2|15485.5|15486.9|15485.8|15477.5|15476.8|197
1738347000000|2025-01-31 18:10:00|15485.7|15485|15482|15481.3|15485.8|15485.1|15480.1|15479.4|210
1738347300000|2025-01-31 18:15:00|15482.1|15481.4|15507.5|15504.2|15509.4|15505.2|15480.2|15479.5|360
1738347600000|2025-01-31 18:20:00|15510.5|15506|15507.4|15505.9|15515.4|15511.7|15497.9|15494.9|1128
1738347900000|2025-01-31 18:25:00|15507.1|15505.8|15514.8|15514.1|15519.9|15518.1|15505.9|15504.6|814
1738348200000|2025-01-31 18:30:00|15515.2|15514.5|15509.6|15508.6|15523|15521.4|15509.1|15508.1|553
1738348500000|2025-01-31 18:35:00|15509.8|15508.3|15512.7|15511.7|15514.7|15514|15507.7|15505.3|400
1738348800000|2025-01-31 18:40:00|15512.4|15511.4|15502.9|15502.2|15514.4|15513.7|15502.5|15501.8|575
1738349100000|2025-01-31 18:45:00|15502.4|15501.7|15505.9|15505.2|15506.7|15506|15497.9|15496.4|306
1738349400000|2025-01-31 18:50:00|15506.1|15505.4|15510.6|15509.9|15514.5|15513.8|15505.1|15504.4|321
1738349700000|2025-01-31 18:55:00|15510.1|15509.4|15514.3|15513.6|15514.6|15513.9|15509.3|15508.6|250
1738350000000|2025-01-31 19:00:00|15514.5|15513.8|15508.9|15507.2|15514.7|15514|15508.8|15506.7|245
1738350300000|2025-01-31 19:05:00|15508.8|15507.3|15507.6|15506.9|15510.4|15508.7|15500.4|15498.4|276
1738350600000|2025-01-31 19:10:00|15507.5|15506.8|15507.1|15506.4|15510.3|15509.6|15506|15505.3|170
1738350900000|2025-01-31 19:15:00|15507.2|15506.5|15507.4|15506.7|15511.7|15510.7|15506.8|15506.1|218
1738351200000|2025-01-31 19:20:00|15507.5|15506.8|15506.3|15505.6|15510.1|15509.4|15505.1|15503.2|233
1738351500000|2025-01-31 19:25:00|15506.2|15505.5|15503|15502.3|15507.1|15506.4|15502.9|15502.2|237
1738351800000|2025-01-31 19:30:00|15502.6|15501.9|15511.2|15510.5|15512.5|15511.8|15501.5|15500.8|277
1738352100000|2025-01-31 19:35:00|15510.6|15509.9|15511.2|15510.5|15513.6|15512.9|15510.4|15509.7|161
1738352400000|2025-01-31 19:40:00|15510.5|15509.8|15510.1|15509.4|15511.1|15510.4|15506.2|15505.5|193
1738352700000|2025-01-31 19:45:00|15510.2|15509.5|15510.1|15509.4|15510.9|15510.2|15506.4|15505.7|210
1738353000000|2025-01-31 19:50:00|15510.3|15509.6|15515.2|15514.2|15515.2|15514.5|15509.1|15508.4|277
1738353300000|2025-01-31 19:55:00|15515.3|15514.3|15514.8|15513.8|15520.9|15519.9|15514|15512.8|255
1738353600000|2025-01-31 20:00:00|15514.7|15513.7|15518.3|15517.3|15519.9|15519.1|15513.9|15512.9|233
1738353900000|2025-01-31 20:05:00|15518.6|15517.6|15517|15516|15521.1|15520|15516.4|15515.2|175
1738354200000|2025-01-31 20:10:00|15517.1|15516.1|15513.8|15512.8|15518.2|15517.2|15512.7|15511.7|208
1738354500000|2025-01-31 20:15:00|15513.9|15512.9|15514.6|15513.9|15517.6|15516.6|15513.4|15512.7|151
1738354800000|2025-01-31 20:20:00|15514.4|15513.7|15512.9|15512.2|15514.7|15514|15512.2|15511.5|130
1738355100000|2025-01-31 20:25:00|15513|15512.3|15513.7|15513|15515.1|15514.4|15511.9|15511.2|118
1738355400000|2025-01-31 20:30:00|15514.5|15513.8|15516.1|15515.4|15518.1|15517.4|15514.4|15513.7|141
1738355700000|2025-01-31 20:35:00|15516.2|15515.5|15515.5|15514.8|15516.8|15516.1|15512.7|15511.3|128
1738356000000|2025-01-31 20:40:00|15515.1|15514.4|15517|15516.3|15518.3|15517.6|15514.5|15513.8|154
1738356300000|2025-01-31 20:45:00|15516.9|15516.2|15513.6|15512.6|15518.1|15517.4|15513.4|15512.4|91
1738356600000|2025-01-31 20:50:00|15513.8|15512.3|15521.3|15519.3|15522.1|15520.4|15512.4|15510.6|651
1738356900000|2025-01-31 20:55:00|15521.4|15519.4|15510.1|15509.1|15521.4|15519.6|15509.6|15508.6|584
1738357200000|2025-01-31 21:00:00|15510.2|15509.2|15507.4|15506.4|15510.2|15509.2|15505.6|15503.9|388
1738357500000|2025-01-31 21:05:00|15507.6|15506.6|15509.1|15506.8|15513|15509.2|15503.1|15501.3|445
1738357800000|2025-01-31 21:10:00|15508.7|15506.4|15507.5|15505.4|15513.1|15510.5|15506.3|15503.9|426
1738358100000|2025-01-31 21:15:00|15507.1|15505|15508.5|15506.3|15508.5|15506.3|15503.9|15501.8|202
1738358400000|2025-01-31 21:20:00|15508.7|15506.5|15517.6|15515.2|15517.7|15515.3|15507.4|15505.2|304
1738358700000|2025-01-31 21:25:00|15517.5|15515.4|15516.3|15514.1|15520.8|15518.2|15514.6|15510.9|170
1738359000000|2025-01-31 21:30:00|15516.2|15514.2|15510.6|15507.8|15517.2|15514.5|15509.9|15507.6|162
1738359300000|2025-01-31 21:35:00|15510.9|15508.2|15516.3|15513.8|15516.3|15513.8|15509.9|15507.6|122
1738359600000|2025-01-31 21:40:00|15516.2|15513.7|15517.8|15515.3|15521|15517.8|15516.1|15513.6|148
1738359900000|2025-01-31 21:45:00|15517.9|15515.4|15519.5|15518.5|15519.7|15518.7|15517|15514.3|132
1738360200000|2025-01-31 21:50:00|15518.8|15517.8|15522.1|15516.1|15523.1|15520.3|15518.7|15516|116
1738360500000|2025-01-31 21:55:00|15522.6|15515.6|15523.7|15516.7|15524.8|15517.8|15521.2|15514.6|100
1738530000000|2025-02-02 21:00:00|15503|15491|15500.6|15493.4|15503.4|15496.2|15498.1|15488.5|17
1738530300000|2025-02-02 21:05:00|15503|15491|15487|15475|15503|15493.4|15483.5|15471.5|15
1738530600000|2025-02-02 21:10:00|15484.5|15472.5|15496|15484|15501|15489|15484.5|15472.5|26
1738530900000|2025-02-02 21:15:00|15496.5|15484.5|15481|15469|15498.5|15486.5|15481|15469|27
1738531200000|2025-02-02 21:20:00|15484.5|15472.5|15484.5|15472.5|15485.5|15473.5|15479.3|15467.3|17
1738531500000|2025-02-02 21:25:00|15487.5|15475.5|15479.6|15473.4|15487.5|15475.5|15479.6|15470.5|13
1738531800000|2025-02-02 21:30:00|15482.5|15470.5|15488.1|15476.9|15488.5|15476.9|15482.5|15470.5|10
1738532100000|2025-02-02 21:35:00|15485.6|15479.4|15482.1|15471.9|15488.5|15479.5|15479.5|15467.5|20
1738532400000|2025-02-02 21:40:00|15483|15471|15478.6|15471.4|15484.5|15474.4|15476.1|15468|33
1738532700000|2025-02-02 21:45:00|15481|15469|15483.5|15471.5|15484|15475.2|15476.8|15467.8|26
1738533000000|2025-02-02 21:50:00|15480.6|15474.4|15479.2|15475.8|15483.5|15475.8|15478.7|15471|16
1738533300000|2025-02-02 21:55:00|15479.7|15475.3|15484.2|15471.2|15488.1|15475.8|15479.7|15470.5|22
1738533600000|2025-02-02 22:00:00|15484.5|15471.5|15490|15477|15490.5|15477.5|15482.5|15471|31
1738533900000|2025-02-02 22:05:00|15491.4|15481.2|15496|15483|15497.8|15484.8|15489.1|15476.5|67
1738534200000|2025-02-02 22:10:00|15497.8|15484.8|15509.5|15496.5|15513.5|15500.5|15497.5|15484.5|25
1738534500000|2025-02-02 22:15:00|15508.5|15495.5|15507.5|15500.5|15510.5|15500.5|15507.5|15495.5|6
1738534800000|2025-02-02 22:20:00|15511.4|15504.4|15509.4|15502.4|15512.7|15505.7|15508.5|15501.5|11
1738535100000|2025-02-02 22:25:00|15509.5|15502.5|15503.9|15496.9|15517.1|15510.1|15503.4|15496.4|24
1738535400000|2025-02-02 22:30:00|15503.8|15496.8|15501.7|15494.7|15508|15501|15493.7|15486.7|49
1738535700000|2025-02-02 22:35:00|15502.5|15495.5|15500|15493|15504|15497|15494.2|15487.2|49
1738536000000|2025-02-02 22:40:00|15501|15494|15501.2|15494.2|15502.2|15495.2|15500|15493|19
1738536300000|2025-02-02 22:45:00|15501.9|15494.9|15506.7|15499.7|15508.2|15501.2|15500.5|15493.5|59
1738536600000|2025-02-02 22:50:00|15506.6|15499.6|15505.6|15498.6|15507.2|15500.2|15504.9|15497.9|56
1738536900000|2025-02-02 22:55:00|15505.3|15498.3|15505.1|15498.1|15508.9|15501.9|15496.3|15489.7|132
1738537200000|2025-02-02 23:00:00|15504.4|15497.4|15508.8|15505.2|15517|15510|15495.5|15488.5|642
1738537500000|2025-02-02 23:05:00|15507.7|15505.1|15524.4|15521.5|15526.5|15522.6|15496|15493.3|506
1738537800000|2025-02-02 23:10:00|15524.7|15521.9|15531.1|15528.5|15537.3|15534.5|15523.9|15521.1|450
1738538100000|2025-02-02 23:15:00|15531.5|15529|15538.7|15536.6|15540|15537.3|15524.1|15521.7|547
1738538400000|2025-02-02 23:20:00|15538.5|15536.3|15542|15539.5|15544|15541.7|15533.2|15530.6|662
1738538700000|2025-02-02 23:25:00|15542.1|15539.6|15537.7|15535.4|15544.8|15542.2|15532.7|15529.8|603
1738539000000|2025-02-02 23:30:00|15538|15535.8|15532.8|15529.2|15542.4|15540.4|15531.4|15528.7|502
1738539300000|2025-02-02 23:35:00|15534.3|15531.1|15541.3|15539.6|15544.3|15542.5|15534.1|15531|413
1738539600000|2025-02-02 23:40:00|15541.6|15539.9|15538.1|15536.5|15544.4|15542.3|15532.9|15531.2|517
1738539900000|2025-02-02 23:45:00|15538.2|15535.3|15531.8|15528.1|15543.6|15541.9|15520.7|15518.7|653
1738540200000|2025-02-02 23:50:00|15531.9|15528.2|15532.2|15530.6|15536.1|15533.3|15512.4|15509|624
1738540500000|2025-02-02 23:55:00|15531.8|15530.5|15537|15534.4|15545|15542.1|15530.7|15529.1|558
1738540800000|2025-02-03 00:00:00|15538.1|15535.7|15544.4|15543.4|15558.7|15556.1|15536.5|15534.1|912
1738541100000|2025-02-03 00:05:00|15544.9|15543.1|15553.7|15552.1|15557.2|15555.5|15540.8|15539.1|886
1738541400000|2025-02-03 00:10:00|15553.5|15551.7|15551.4|15549.9|15556.5|15555.5|15542.8|15541|651
1738541700000|2025-02-03 00:15:00|15551.6|15549.8|15556.5|15554.9|15563.5|15561.9|15544.4|15542.8|850
1738542000000|2025-02-03 00:20:00|15556.9|15555|15561.6|15559.4|15569.1|15566.8|15553.8|15552.2|1080
1738542300000|2025-02-03 00:25:00|15561.4|15559.2|15554.5|15551|15562|15559.8|15544.9|15542.8|730
1738542600000|2025-02-03 00:30:00|15553.4|15551.6|15568|15567|15570.8|15569.7|15550.1|15548|783
1738542900000|2025-02-03 00:35:00|15567.9|15567.2|15577.4|15574.7|15578.7|15575.8|15562.8|15561.8|591
1738543200000|2025-02-03 00:40:00|15577.2|15574.4|15578|15577|15580.9|15579.9|15573.5|15572.1|689
1738543500000|2025-02-03 00:45:00|15578.4|15577.4|15571.8|15570.8|15580.4|15579.4|15569.3|15568|736
1738543800000|2025-02-03 00:50:00|15571.9|15570.9|15566.6|15565.9|15574.2|15573.1|15563.2|15561.4|910
1738544100000|2025-02-03 00:55:00|15566.5|15565.8|15570.7|15570|15572.4|15571.5|15560.8|15559.2|754
1738544400000|2025-02-03 01:00:00|15570|15569.3|15586.8|15585.8|15589.4|15588|15566.2|15564.4|906
1738544700000|2025-02-03 01:05:00|15586.6|15585.6|15578.8|15578.1|15587.7|15586.7|15577.3|15576.6|592
1738545000000|2025-02-03 01:10:00|15578.3|15577.6|15582.4|15581.7|15583.1|15582.4|15574|15573.2|569
1738545300000|2025-02-03 01:15:00|15581.5|15580.8|15579.2|15576.7|15587.4|15586.2|15576.5|15573.5|632
1738545600000|2025-02-03 01:20:00|15579.3|15577|15581.3|15580.3|15584.7|15582.3|15571.4|15570|484
1738545900000|2025-02-03 01:25:00|15581.2|15580.2|15579|15578|15584.6|15583.2|15575.2|15572.9|491
1738546200000|2025-02-03 01:30:00|15578.9|15577.9|15575.4|15573.9|15581.1|15580|15573.9|15572|458
1738546500000|2025-02-03 01:35:00|15575.5|15574|15572.9|15572.2|15576.1|15575.4|15569.2|15568.5|403
1738546800000|2025-02-03 01:40:00|15573|15572.3|15568.1|15567.4|15573.1|15572.4|15565.4|15564.2|230
1738547100000|2025-02-03 01:45:00|15569.1|15568.4|15567.8|15567.1|15575.1|15574.4|15566.7|15566|399
1738547400000|2025-02-03 01:50:00|15567.9|15567.2|15571.3|15570.6|15580.3|15579.1|15567.2|15565.6|625
1738547700000|2025-02-03 01:55:00|15571.1|15570.4|15571.2|15570.5|15575.5|15574.8|15565.9|15564.6|522
1738548000000|2025-02-03 02:00:00|15571.3|15570.6|15582.4|15580.5|15586.3|15584.9|15570.9|15570.2|483
1738548300000|2025-02-03 02:05:00|15582.7|15580.7|15583.1|15582.1|15588.8|15586.7|15577.5|15575.6|643
1738548600000|2025-02-03 02:10:00|15583.2|15582.2|15582.3|15581.3|15584.8|15583.8|15575.9|15574|726
1738548900000|2025-02-03 02:15:00|15583.1|15582.1|15580.1|15579.1|15583.7|15582.7|15578.9|15577.6|399
1738549200000|2025-02-03 02:20:00|15580|15579|15579.1|15578.4|15586|15584.8|15579|15577.7|448
1738549500000|2025-02-03 02:25:00|15579.2|15578.5|15577.3|15576.6|15580.2|15579.5|15573.1|15572.4|328
1738549800000|2025-02-03 02:30:00|15577.4|15576.7|15574.2|15573.5|15581|15580.3|15570.3|15569.6|361
1738550100000|2025-02-03 02:35:00|15574.1|15573.4|15565.2|15564.5|15574.1|15573.4|15564|15563.3|413
1738550400000|2025-02-03 02:40:00|15565.4|15564.7|15559.8|15559.1|15566.8|15565.3|15559|15558.3|319
1738550700000|2025-02-03 02:45:00|15559.7|15559|15554.2|15553.5|15561|15559.8|15550.4|15549|397
1738551000000|2025-02-03 02:50:00|15554.5|15553.8|15554.2|15553.5|15557.4|15556.7|15551.6|15550.3|483
1738551300000|2025-02-03 02:55:00|15554.1|15553.4|15555.1|15553.5|15556.5|15555.6|15547.8|15546.8|371
1738551600000|2025-02-03 03:00:00|15555|15554|15551.5|15550.8|15556.4|15555.3|15550.5|15549.8|383
1738551900000|2025-02-03 03:05:00|15550.2|15549.2|15555.2|15554.5|15557.9|15556.8|15549.8|15549.1|420
1738552200000|2025-02-03 03:10:00|15555.3|15554.6|15561.6|15560.6|15561.6|15560.6|15555.1|15554.4|328
1738552500000|2025-02-03 03:15:00|15561.5|15560.8|15555.1|15552.8|15562.2|15561|15553.8|15552.1|319
1738552800000|2025-02-03 03:20:00|15554.5|15552.7|15559.7|15558.7|15561.6|15560.9|15554|15552.7|307
1738553100000|2025-02-03 03:25:00|15559.9|15558.4|15559.9|15559.2|15565.1|15564|15558.7|15557.8|296
1738553400000|2025-02-03 03:30:00|15560.2|15559.5|15573.3|15571.3|15573.9|15571.3|15560.1|15558.8|307
1738553700000|2025-02-03 03:35:00|15573.4|15571.4|15572.7|15572|15574.3|15572.7|15570.5|15569.4|214
1738554000000|2025-02-03 03:40:00|15572.5|15571.8|15572.7|15572|15576.8|15575.5|15571.8|15570.5|173
1738554300000|2025-02-03 03:45:00|15572.8|15572.1|15570.7|15569.1|15574.4|15573.6|15569.9|15568.7|160
1738554600000|2025-02-03 03:50:00|15570.4|15568.9|15565.5|15563.8|15571.4|15570.7|15564.9|15563.6|206
1738554900000|2025-02-03 03:55:00|15565.3|15564.2|15565.5|15564.8|15569.6|15566.9|15564.3|15563.5|195
1738555200000|2025-02-03 04:00:00|15566|15565.3|15563.7|15563|15566.8|15565.5|15558.3|15556.2|681
1738555500000|2025-02-03 04:05:00|15563.8|15563.1|15572.6|15570.3|15572.8|15570.4|15562.4|15561.7|385
1738555800000|2025-02-03 04:10:00|15573|15570.9|15568.9|15568.2|15574.6|15573.5|15568.3|15567.6|293
1738556100000|2025-02-03 04:15:00|15568.8|15568.1|15569.9|15569.2|15572.7|15572|15568.6|15567.9|207
1738556400000|2025-02-03 04:20:00|15569.8|15569.1|15569.6|15568.9|15576.1|15574.2|15569.4|15568.7|228
1738556700000|2025-02-03 04:25:00|15569.7|15569|15570.6|15569.9|15570.6|15569.9|15563.8|15561.8|253
1738557000000|2025-02-03 04:30:00|15570.9|15570.2|15570|15567.9|15575|15574.3|15568.2|15567.5|357
1738557300000|2025-02-03 04:35:00|15570.1|15568|15567.6|15566.9|15570.8|15569.2|15566.5|15565.7|246
1738557600000|2025-02-03 04:40:00|15567.5|15566.8|15567.8|15567.1|15568.3|15567.6|15563.8|15562.7|238
1738557900000|2025-02-03 04:45:00|15567.9|15567.2|15572.9|15571.1|15574.1|15572.9|15567.6|15566.4|234
1738558200000|2025-02-03 04:50:00|15572.3|15571.6|15568.9|15566.8|15573.6|15572.3|15565.1|15564.4|355
1738558500000|2025-02-03 04:55:00|15568.5|15567.5|15572.2|15571.5|15573.6|15572.5|15566.9|15565.7|292
1738558800000|2025-02-03 05:00:00|15571.8|15571.1|15563.2|15562.5|15572.1|15571.3|15562.9|15561.3|221
1738559100000|2025-02-03 05:05:00|15563.3|15562.6|15560.5|15559.8|15567.9|15565.8|15560.3|15558.4|285
1738559400000|2025-02-03 05:10:00|15560.7|15560|15561.2|15560.5|15562.9|15562.2|15557.8|15557.1|221
1738559700000|2025-02-03 05:15:00|15560.6|15559.9|15559.3|15558.6|15562.3|15561.6|15558.4|15556.3|249
1738560000000|2025-02-03 05:20:00|15559.4|15558.7|15562.3|15561.6|15562.3|15561.6|15558.8|15557.4|162
1738560300000|2025-02-03 05:25:00|15562.5|15561.8|15558.2|15557.2|15563.6|15562.5|15557.5|15556.2|168
1738560600000|2025-02-03 05:30:00|15557.5|15556.5|15552|15550.2|15557.7|15556.7|15551.7|15549.7|188
1738560900000|2025-02-03 05:35:00|15551.9|15550.1|15549.5|15548.5|15552.7|15551.8|15547.9|15546.8|182
1738561200000|2025-02-03 05:40:00|15549.6|15548.6|15547.8|15547.1|15551.5|15550.5|15547.6|15546.9|179
1738561500000|2025-02-03 05:45:00|15547.9|15547.2|15555.6|15553.2|15557.1|15555.3|15546.8|15546.1|197
1738561800000|2025-02-03 05:50:00|15554.9|15552.7|15557.5|15556.5|15559.3|15558.6|15554.9|15552.7|227
1738562100000|2025-02-03 05:55:00|15557.6|15556.6|15558|15557.3|15560.4|15559.7|15554.5|15553.3|244
1738562400000|2025-02-03 06:00:00|15558.2|15557.5|15553.6|15551.4|15562.5|15561|15552.7|15551.4|305
1738562700000|2025-02-03 06:05:00|15553.5|15551.2|15550.1|15549.4|15553.5|15551.7|15549|15547.5|269
1738563000000|2025-02-03 06:10:00|15550.2|15549.5|15549.6|15548.6|15555.9|15554.5|15548.2|15547.5|305
1738563300000|2025-02-03 06:15:00|15548.9|15547.9|15546.9|15546.2|15552.3|15551.3|15545.5|15544.5|360
1738563600000|2025-02-03 06:20:00|15547.1|15546.4|15535.7|15535|15547.5|15546.8|15535.6|15534.9|267
1738563900000|2025-02-03 06:25:00|15535.9|15535.2|15537.7|15536.1|15540|15537.8|15534.9|15534.2|253
1738564200000|2025-02-03 06:30:00|15538.4|15536.9|15529.9|15529.2|15539.2|15537.1|15529.7|15529|352
1738564500000|2025-02-03 06:35:00|15529.8|15529.1|15542.2|15541.5|15545.8|15544.4|15529.5|15528.3|346
1738564800000|2025-02-03 06:40:00|15542.3|15541.6|15541.8|15539.7|15545.6|15544.2|15535.6|15534.9|423
1738565100000|2025-02-03 06:45:00|15541.9|15539.6|15537.9|15537.2|15542.4|15540.8|15536.1|15534.7|314
1738565400000|2025-02-03 06:50:00|15538.5|15536.7|15539.4|15538.7|15539.6|15538.9|15528.7|15528|489
1738565700000|2025-02-03 06:55:00|15539.5|15538.8|15539.4|15537|15542.2|15541.4|15536.4|15535.3|366
1738566000000|2025-02-03 07:00:00|15540.1|15537.6|15544.6|15543.9|15548.2|15547.4|15539.3|15537.6|636
1738566300000|2025-02-03 07:05:00|15544.7|15544|15553|15551.4|15554.1|15553.1|15544.7|15544|433
1738566600000|2025-02-03 07:10:00|15552.9|15550.6|15546.1|15545.4|15557.9|15555.9|15545.8|15545.1|413
1738566900000|2025-02-03 07:15:00|15546.4|15545.7|15546.5|15545.8|15552|15551.3|15543.6|15542.5|307
1738567200000|2025-02-03 07:20:00|15546.4|15545.7|15550.9|15548.9|15552.1|15549.9|15544.7|15544|352
1738567500000|2025-02-03 07:25:00|15551.1|15548.7|15554|15553.3|15557.1|15555.8|15550.5|15548.7|302
1738567800000|2025-02-03 07:30:00|15553.6|15552.9|15556.3|15555.6|15559|15558.3|15550.3|15549.6|403
1738568100000|2025-02-03 07:35:00|15556.4|15555.7|15561.5|15560.8|15563.3|15562|15553|15552.3|454
1738568400000|2025-02-03 07:40:00|15561.4|15560.7|15563.6|15561.6|15567.8|15565.6|15561.4|15560.7|384
1738568700000|2025-02-03 07:45:00|15563.4|15561.4|15563|15562.3|15566.3|15564.7|15559.5|15558.4|497
1738569000000|2025-02-03 07:50:00|15563.1|15562.4|15561.2|15560.2|15566|15565.3|15556.1|15555.4|438
1738569300000|2025-02-03 07:55:00|15560.5|15559.8|15562.8|15562.1|15566.1|15565.4|15559.9|15559.2|502
1738569600000|2025-02-03 08:00:00|15563|15562.3|15567.4|15566.7|15570.4|15569.7|15561.1|15559.8|681
1738569900000|2025-02-03 08:05:00|15567.3|15566.6|15566.9|15564.9|15572.5|15571.2|15565.6|15564.2|557
1738570200000|2025-02-03 08:10:00|15566.3|15565.6|15563.2|15561.1|15566.5|15565.6|15556.9|15555.8|455
1738570500000|2025-02-03 08:15:00|15562.9|15561.3|15564.7|15564|15568.1|15566.7|15554.9|15553.9|506
1738570800000|2025-02-03 08:20:00|15564.8|15564.1|15550.4|15549.7|15565|15564.3|15549.1|15548.3|599
1738571100000|2025-02-03 08:25:00|15550.9|15549.9|15547.9|15547.2|15552.3|15551.6|15546.4|15545.7|401
1738571400000|2025-02-03 08:30:00|15546.9|15546.2|15543.8|15543.1|15549.4|15548.2|15542.9|15542.2|334
1738571700000|2025-02-03 08:35:00|15545.9|15543.4|15543.1|15540.8|15551|15549.6|15540.8|15539.8|409
1738572000000|2025-02-03 08:40:00|15543|15540.7|15539|15538|15544|15542.2|15538|15535.9|323
1738572300000|2025-02-03 08:45:00|15538.8|15537.8|15539.6|15538.9|15542.4|15541.6|15536.1|15534.2|319
1738572600000|2025-02-03 08:50:00|15539.4|15538.7|15541.4|15540.7|15545.4|15543.7|15536.2|15535.5|387
1738572900000|2025-02-03 08:55:00|15542.7|15542|15546|15545.3|15547.8|15547.1|15541|15540.3|371
1738573200000|2025-02-03 09:00:00|15546.4|15545.7|15540.5|15539.8|15547.8|15547.1|15537.5|15536.8|382
1738573500000|2025-02-03 09:05:00|15540|15539.3|15529|15528.3|15542.7|15542|15529|15528.3|298
1738573800000|2025-02-03 09:10:00|15528.9|15528.2|15528.3|15527.6|15533.9|15533.2|15527.5|15526.8|407
1738574100000|2025-02-03 09:15:00|15528.2|15527.5|15521.7|15521|15533.6|15532.9|15521|15519.7|392
1738574400000|2025-02-03 09:20:00|15521.6|15520.9|15526.4|15525.7|15529.3|15528.6|15520.6|15518.9|334
1738574700000|2025-02-03 09:25:00|15526.7|15526|15528.8|15526.8|15528.9|15526.8|15522.5|15521.8|214
1738575000000|2025-02-03 09:30:00|15528.7|15527.3|15522|15521.3|15530.4|15529.7|15519.3|15518.6|397
1738575300000|2025-02-03 09:35:00|15522.6|15521.9|15513.3|15512.6|15523.1|15522.4|15512.4|15511.7|284
1738575600000|2025-02-03 09:40:00|15513.6|15512.9|15511.3|15510.6|15516.9|15516.2|15511|15510|268
1738575900000|2025-02-03 09:45:00|15511.4|15510.7|15508|15507.3|15514.7|15514|15506.6|15505.9|385
1738576200000|2025-02-03 09:50:00|15508.1|15507.4|15505.7|15505|15508.5|15507.8|15503|15502.3|347
1738576500000|2025-02-03 09:55:00|15505.9|15505.2|15500.9|15500.2|15506.2|15505.5|15500.7|15499.8|253
1738576800000|2025-02-03 10:00:00|15501|15500.3|15501.6|15500.9|15508.3|15507|15500.7|15499.6|295
1738577100000|2025-02-03 10:05:00|15501.5|15500.8|15506.4|15505.7|15508.9|15508.2|15501.1|15499.6|370
1738577400000|2025-02-03 10:10:00|15506.3|15505.6|15506.4|15505.7|15511.6|15510.6|15505.2|15504.5|279
1738577700000|2025-02-03 10:15:00|15506.5|15505.8|15510|15509.3|15512.3|15511.6|15506.2|15505.5|186
1738578000000|2025-02-03 10:20:00|15509.9|15509.2|15511.8|15511.1|15512.3|15511.6|15504|15503.3|300
1738578300000|2025-02-03 10:25:00|15511.5|15510.8|15507.3|15506.6|15513.8|15513|15506.7|15506|233
1738578600000|2025-02-03 10:30:00|15507.1|15506.4|15495.9|15495.2|15507.7|15507|15495.7|15494.6|289
1738578900000|2025-02-03 10:35:00|15496.1|15495.4|15486.8|15485.8|15497|15496.3|15484.2|15483.5|356
1738579200000|2025-02-03 10:40:00|15486.5|15484.9|15489.4|15488.7|15491.3|15489.4|15484.4|15483.3|363
1738579500000|2025-02-03 10:45:00|15489.9|15489.2|15486.1|15485.4|15494.7|15494|15485.5|15484.8|256
1738579800000|2025-02-03 10:50:00|15485.6|15484.9|15495|15493.3|15495.4|15493.4|15483.7|15483|339
1738580100000|2025-02-03 10:55:00|15494.9|15493.2|15494.4|15493.7|15496.7|15494.3|15490.1|15488.4|301
1738580400000|2025-02-03 11:00:00|15495.3|15494.6|15493.7|15493|15496.9|15496.2|15491.7|15491|273
1738580700000|2025-02-03 11:05:00|15493.3|15492.6|15483.2|15482.5|15494.1|15493.4|15482.4|15481.7|366
1738581000000|2025-02-03 11:10:00|15483.3|15482.6|15480.9|15480.2|15484.1|15482.9|15480.9|15479.7|309
1738581300000|2025-02-03 11:15:00|15481|15480.3|15481.1|15480.4|15482.7|15482|15476.9|15476.2|271
1738581600000|2025-02-03 11:20:00|15480.9|15480.2|15473.6|15472.9|15480.9|15480.2|15472.2|15471.5|307
1738581900000|2025-02-03 11:25:00|15473.8|15473.1|15471.7|15471|15474|15473.3|15469.6|15468.9|295
1738582200000|2025-02-03 11:30:00|15471.8|15471.1|15468.9|15468.2|15473.4|15472.7|15468.6|15467.9|318
1738582500000|2025-02-03 11:35:00|15468.8|15468.1|15467.6|15466.9|15473.6|15472.9|15463.4|15462.7|320
1738582800000|2025-02-03 11:40:00|15467.7|15467|15464.8|15464.1|15468|15467.3|15463.6|15462.9|271
1738583100000|2025-02-03 11:45:00|15464.7|15464|15468|15467.3|15468|15467.3|15462.7|15462|230
1738583400000|2025-02-03 11:50:00|15468.9|15466.6|15465.1|15464.4|15474.3|15473.2|15464.8|15464.1|332
1738583700000|2025-02-03 11:55:00|15465|15464.3|15461.8|15459.8|15465.2|15464.5|15460.2|15459.3|342
1738584000000|2025-02-03 12:00:00|15461.9|15459.9|15461.1|15458|15463.3|15461.1|15459.9|15457.2|378
1738584300000|2025-02-03 12:05:00|15461.3|15458.1|15460.5|15457.9|15462.1|15459|15459.2|15456.2|336
1738584600000|2025-02-03 12:10:00|15460.6|15457.8|15460.2|15457.8|15461.6|15458.7|15459.7|15457.2|392
1738584900000|2025-02-03 12:15:00|15460.3|15457.7|15460.4|15457.4|15461.4|15458|15457.8|15453.5|720
1738585200000|2025-02-03 12:20:00|15460.5|15457.5|15454.6|15449.4|15460.8|15457.7|15452.6|15447|715
1738585500000|2025-02-03 12:25:00|15454.2|15449.3|15451.6|15445.9|15455.7|15451.2|15450.2|15444.4|583
1738585800000|2025-02-03 12:30:00|15451.8|15445.8|15435|15432|15452.1|15447|15432.8|15426.8|787
1738586100000|2025-02-03 12:35:00|15434.9|15431.9|15441|15438.3|15443.5|15440.7|15433.7|15430.4|505
1738586400000|2025-02-03 12:40:00|15441.1|15438.2|15445.8|15442.9|15447.6|15444.2|15438.5|15435.2|345
1738586700000|2025-02-03 12:45:00|15445.7|15443|15444.8|15442.1|15448.2|15445.4|15443.1|15439.8|283
1738587000000|2025-02-03 12:50:00|15444.9|15442.2|15454.2|15451.6|15456.4|15453.5|15442.6|15439.8|326
1738587300000|2025-02-03 12:55:00|15454.4|15451.7|15458.4|15455.7|15463.6|15459.5|15452.8|15450.1|436
1738587600000|2025-02-03 13:00:00|15458.3|15455.8|15445.5|15442.8|15458.4|15455.8|15444.8|15442.1|531
1738587900000|2025-02-03 13:05:00|15445.7|15442.6|15464.8|15461.9|15466.3|15463.3|15442.1|15438.9|748
1738588200000|2025-02-03 13:10:00|15464.9|15462.3|15459.7|15456.4|15466.1|15462.9|15457.2|15454.2|402
1738588500000|2025-02-03 13:15:00|15459.5|15456.5|15458.6|15455.1|15463.6|15460.8|15458.1|15454.8|395
1738588800000|2025-02-03 13:20:00|15458.8|15455.3|15455|15452.1|15459.8|15457|15452|15449.1|441
1738589100000|2025-02-03 13:25:00|15454.5|15451.7|15465.9|15460.3|15467.5|15464.7|15454.1|15451.1|342
1738589400000|2025-02-03 13:30:00|15466.3|15461.1|15470.2|15469.5|15471.7|15470.5|15462.3|15459.9|523
1738589700000|2025-02-03 13:35:00|15470.7|15470|15472.7|15472|15476.3|15475.6|15469.2|15468.5|495
1738590000000|2025-02-03 13:40:00|15472.6|15471.9|15476.4|15475.7|15479.8|15479.1|15472.6|15471.9|555
1738590300000|2025-02-03 13:45:00|15476.1|15475.4|15476.6|15475.9|15484.1|15483.4|15474.8|15474.1|445
1738590600000|2025-02-03 13:50:00|15476.7|15476|15469.5|15468.8|15477.8|15477.1|15468.8|15468.1|401
1738590900000|2025-02-03 13:55:00|15469.1|15468.4|15465.5|15464.8|15470.5|15469.4|15465|15464|365
1738591200000|2025-02-03 14:00:00|15465.9|15465.2|15469.6|15468.6|15475.4|15474.3|15464.9|15464.2|441
1738591500000|2025-02-03 14:05:00|15470.1|15469.1|15465.9|15465.2|15471.2|15469.6|15462.2|15460.7|472
1738591800000|2025-02-03 14:10:00|15465.8|15465.1|15461|15460.3|15470|15469.3|15461|15460.3|512
1738592100000|2025-02-03 14:15:00|15461.1|15460.4|15456.2|15455.5|15461.1|15460.4|15454.1|15452.9|469
1738592400000|2025-02-03 14:20:00|15456.6|15455.9|15444.9|15443.9|15459.4|15458.2|15443.5|15442.6|532
1738592700000|2025-02-03 14:25:00|15445|15443.5|15446|15444.5|15448.6|15447.8|15441.1|15439.8|582
1738593000000|2025-02-03 14:30:00|15445.8|15444.8|15444.3|15443.6|15458.4|15457.7|15441.9|15441.2|955
1738593300000|2025-02-03 14:35:00|15444.4|15443.7|15450.7|15449|15452.8|15451.3|15438.2|15437.5|651
1738593600000|2025-02-03 14:40:00|15450.6|15448.7|15453.9|15449.1|15455.7|15452|15446.7|15445.4|466
1738593900000|2025-02-03 14:45:00|15454|15449|15452|15451.3|15456.2|15453.5|15445.4|15444.5|556
1738594200000|2025-02-03 14:50:00|15451.9|15451.2|15451.3|15449.7|15454.6|15453.9|15445.3|15443.9|780
1738594500000|2025-02-03 14:55:00|15451.5|15449.8|15455.6|15451.9|15456.7|15455.3|15449.1|15448.2|424
1738594800000|2025-02-03 15:00:00|15463.9|15457.9|15455.6|15454.6|15473.7|15469.5|15453.7|15452.7|712
1738595100000|2025-02-03 15:05:00|15455.2|15454.5|15430.2|15429.5|15460.7|15459.4|15425.8|15425.1|901
1738595400000|2025-02-03 15:10:00|15430.1|15429.4|15417.7|15417|15430.1|15429.4|15410.3|15409.1|833
1738595700000|2025-02-03 15:15:00|15417.6|15416.9|15404.8|15402.9|15421.2|15420.5|15401.9|15401.2|698
1738596000000|2025-02-03 15:20:00|15404.7|15403|15457.6|15455.2|15466.3|15462.1|15400.9|15400|1270
1738596300000|2025-02-03 15:25:00|15456.1|15453.7|15469.8|15469.1|15482|15480.3|15444.6|15443.6|1583
1738596600000|2025-02-03 15:30:00|15469.5|15468.8|15467|15466.3|15487.8|15486.1|15466.8|15466.1|1257
1738596900000|2025-02-03 15:35:00|15467.7|15467|15459.1|15458.4|15473.5|15472.8|15458.3|15457.6|985
1738597200000|2025-02-03 15:40:00|15458.9|15458.2|15471.7|15471|15475|15473.8|15458.6|15457.8|1116
1738597500000|2025-02-03 15:45:00|15471.3|15470.6|15462.9|15462.2|15478.5|15477.8|15462.3|15461.6|818
1738597800000|2025-02-03 15:50:00|15462.6|15461.9|15466.7|15466|15474.5|15473.7|15456|15455.3|931
1738598100000|2025-02-03 15:55:00|15466.9|15466.2|15473|15472.3|15484.6|15483.3|15466.8|15466.1|680
1738598400000|2025-02-03 16:00:00|15472.9|15472.2|15473.1|15472.4|15487.8|15486.3|15468.1|15465.9|1102
1738598700000|2025-02-03 16:05:00|15472.1|15471.4|15468.6|15467.9|15476|15475|15462.2|15461.5|981
1738599000000|2025-02-03 16:10:00|15468.4|15467.7|15463.3|15462.6|15472|15471.3|15458.1|15457.4|646
1738599300000|2025-02-03 16:15:00|15463.4|15462.7|15464.6|15463.9|15471.3|15470.6|15461.2|15460.5|479
1738599600000|2025-02-03 16:20:00|15464.4|15463.7|15469.6|15467.7|15475|15474.3|15463.6|15462.9|450
1738599900000|2025-02-03 16:25:00|15468.4|15467.4|15460.6|15459.9|15470|15469|15460.6|15459.9|547
1738600200000|2025-02-03 16:30:00|15461|15460.3|15457.4|15456.7|15467|15466.3|15456|15455.1|547
1738600500000|2025-02-03 16:35:00|15457.3|15456.6|15459.2|15458.5|15461.6|15460.9|15454.9|15454.2|413
1738600800000|2025-02-03 16:40:00|15459|15458.3|15462.1|15461.4|15465.8|15465.1|15456.7|15456|448
1738601100000|2025-02-03 16:45:00|15461.8|15461.1|15462.2|15460.7|15465.7|15465|15459.6|15458.3|400
1738601400000|2025-02-03 16:50:00|15461.8|15460.8|15465.6|15464.9|15471.4|15470.5|15461.3|15460.3|491
1738601700000|2025-02-03 16:55:00|15465.7|15465|15469.5|15468.8|15475.2|15474.5|15464.9|15463.4|815
1738602000000|2025-02-03 17:00:00|15469.3|15468.6|15465.9|15465.2|15473|15472.3|15461.1|15460.4|602
1738602300000|2025-02-03 17:05:00|15465.8|15465.1|15460.7|15460|15466|15465.3|15459.3|15458.6|478
1738602600000|2025-02-03 17:10:00|15460.6|15459.9|15462.6|15461.9|15462.9|15462.2|15458.1|15457.4|409
1738602900000|2025-02-03 17:15:00|15462.5|15461.8|15462.8|15462.1|15465.8|15465.1|15460.6|15459.9|282
1738603200000|2025-02-03 17:20:00|15463.3|15462.6|15466.8|15466.1|15468.4|15467.7|15459.9|15459.2|392
1738603500000|2025-02-03 17:25:00|15466.9|15466.2|15460.9|15460.2|15468.3|15467.6|15459.9|15459.2|326
1738603800000|2025-02-03 17:30:00|15460.5|15459.8|15462.3|15461.6|15464.7|15464|15459.4|15458.7|319
1738604100000|2025-02-03 17:35:00|15462.4|15461.7|15461.9|15461.2|15463.9|15463.2|15458.2|15457.5|253
1738604400000|2025-02-03 17:40:00|15462.5|15461.8|15462.6|15461.1|15466|15465.3|15459.2|15458.5|345
1738604700000|2025-02-03 17:45:00|15462.7|15461.7|15464|15463.3|15466.4|15465.7|15462.4|15461.5|291
1738605000000|2025-02-03 17:50:00|15463.9|15463.2|15466.2|15465.5|15467.4|15466.7|15462.4|15461.7|269
1738605300000|2025-02-03 17:55:00|15466.1|15465.4|15466.1|15465.4|15468.9|15466.7|15453.1|15451.2|1042
1738605600000|2025-02-03 18:00:00|15466.3|15465.6|15462.2|15461.5|15467.2|15466.5|15458.7|15458|500
1738605900000|2025-02-03 18:05:00|15462.3|15461.6|15462.9|15462.2|15466.1|15465|15457.9|15457.2|415
1738606200000|2025-02-03 18:10:00|15463|15462.3|15462.3|15461.6|15464.5|15463.8|15458.6|15457.9|262
1738606500000|2025-02-03 18:15:00|15462.1|15461.4|15465.6|15464.9|15468.2|15467.2|15462.1|15461.4|243
1738606800000|2025-02-03 18:20:00|15465.7|15465|15470.6|15469.9|15471|15470.3|15465.1|15464.4|212
1738607100000|2025-02-03 18:25:00|15470.4|15469.7|15479.1|15478.4|15479.4|15478.7|15469.9|15469.2|217
1738607400000|2025-02-03 18:30:00|15479.2|15478.5|15477.5|15476.8|15479.5|15478.8|15476|15475.3|143
1738607700000|2025-02-03 18:35:00|15477.3|15476.6|15491|15490.3|15492.6|15491.8|15477.3|15476.6|285
1738608000000|2025-02-03 18:40:00|15491.1|15490.4|15492.2|15491.5|15496.6|15495.9|15491.1|15490.4|281
1738608300000|2025-02-03 18:45:00|15492.3|15491.6|15493.5|15492.8|15495.4|15494.7|15490.8|15490.1|263
1738608600000|2025-02-03 18:50:00|15493.4|15492.7|15498.6|15497.9|15500.4|15499.7|15493.4|15492.7|233
1738608900000|2025-02-03 18:55:00|15498.9|15498.2|15496.4|15495.7|15501.7|15501|15495.3|15494.6|163
1738609200000|2025-02-03 19:00:00|15496|15495.3|15486.7|15486|15496|15495.3|15486.7|15486|209
1738609500000|2025-02-03 19:05:00|15486.6|15485.9|15492.5|15491.8|15493.4|15492.7|15486.3|15485.6|227
1738609800000|2025-02-03 19:10:00|15492.7|15492|15494.3|15492.7|15496.4|15495.7|15489.9|15489.2|251
1738610100000|2025-02-03 19:15:00|15494.5|15492.8|15495.7|15495|15495.7|15495|15489.6|15488.9|244
1738610400000|2025-02-03 19:20:00|15496|15495.3|15490.8|15489.8|15497.4|15496.7|15489.7|15489|283
1738610700000|2025-02-03 19:25:00|15490.9|15490.1|15494.4|15493.4|15495.6|15494.4|15489.6|15488.9|199
1738611000000|2025-02-03 19:30:00|15495|15494.3|15500.7|15499.7|15500.8|15499.8|15492.6|15491.9|203
1738611300000|2025-02-03 19:35:00|15500.5|15499.5|15489.4|15488.7|15500.8|15499.6|15488.9|15487.9|258
1738611600000|2025-02-03 19:40:00|15489.3|15488.6|15487.6|15486.9|15491.8|15491.1|15487.2|15486.5|200
1738611900000|2025-02-03 19:45:00|15487.7|15487|15486.8|15486.1|15490.7|15490|15485.6|15484.9|215
1738612200000|2025-02-03 19:50:00|15487|15486.3|15485.6|15484.9|15487.1|15486.4|15483.5|15482.8|118
1738612500000|2025-02-03 19:55:00|15485.5|15484.8|15490.1|15489.4|15491|15490.3|15483.5|15482.8|256
1738612800000|2025-02-03 20:00:00|15489.8|15489.1|15482|15481.3|15490.4|15489.7|15481.3|15480.6|199
1738613100000|2025-02-03 20:05:00|15482.1|15481.4|15481.2|15480.5|15483.3|15482.6|15480.1|15479.4|140
1738613400000|2025-02-03 20:10:00|15481.3|15480.6|15479.8|15479.1|15482.7|15482|15476.9|15476.2|229
1738613700000|2025-02-03 20:15:00|15480|15479.3|15476.8|15475.2|15480.1|15479.4|15473.6|15472.5|238
1738614000000|2025-02-03 20:20:00|15476.6|15475.1|15474.3|15473.6|15476.6|15475.2|15472.7|15472|195
1738614300000|2025-02-03 20:25:00|15474|15473.3|15467.9|15467.2|15474.8|15474.1|15467.3|15466.6|214
1738614600000|2025-02-03 20:30:00|15467.8|15467.1|15469.8|15469.1|15469.8|15469.1|15466|15465.3|187
1738614900000|2025-02-03 20:35:00|15469.3|15468.6|15472.3|15471.6|15472.9|15472.2|15468.2|15467.5|180
1738615200000|2025-02-03 20:40:00|15472.4|15471.7|15471.3|15470.6|15474.7|15474|15469.9|15469.2|216
1738615500000|2025-02-03 20:45:00|15471.1|15470.4|15477.5|15476.8|15478.1|15477.4|15471.1|15470.4|220
1738615800000|2025-02-03 20:50:00|15477.4|15476.7|15477.8|15477.1|15479.1|15478.4|15475.7|15475|209
1738616100000|2025-02-03 20:55:00|15477.3|15476.6|15471.5|15470.8|15477.5|15476.8|15471.3|15470.6|145
1738616400000|2025-02-03 21:00:00|15471.7|15471|15472.1|15471.4|15473.3|15472.1|15467.1|15466.4|139
1738616700000|2025-02-03 21:05:00|15472.7|15472|15472.8|15472.1|15474.7|15474|15472.2|15471.5|59
1738617000000|2025-02-03 21:10:00|15473|15472.3|15474|15473.3|15475.1|15474.4|15472.1|15471.4|41
1738617300000|2025-02-03 21:15:00|15473.3|15472.6|15478|15477.3|15478|15477.3|15472.2|15471.5|109
1738617600000|2025-02-03 21:20:00|15478.9|15478.2|15480.5|15479.8|15480.5|15479.8|15467|15465.3|359
1738617900000|2025-02-03 21:25:00|15480.3|15479.6|15479.2|15478.5|15481.6|15480.7|15478.7|15477.9|88
1738618200000|2025-02-03 21:30:00|15479.7|15479|15486|15485.3|15487.8|15486.3|15479.6|15478.6|68
1738618500000|2025-02-03 21:35:00|15485.8|15485.1|15483.9|15481.8|15491.3|15489.2|15475.6|15474.1|608
1738618800000|2025-02-03 21:40:00|15484.5|15482.5|15469.3|15467.1|15487.1|15485.2|15466.5|15464.5|435
1738619100000|2025-02-03 21:45:00|15469.6|15467.3|15477.8|15475.6|15480.2|15479.2|15455.8|15453.9|337
1738619400000|2025-02-03 21:50:00|15477.4|15475.2|15488|15485.6|15494.1|15491.7|15477.4|15475.2|211
1738619700000|2025-02-03 21:55:00|15488.5|15485.1|15477.9|15470.9|15489.1|15485.3|15477.4|15470.9|139
1738620000000|2025-02-03 22:00:00|15479.7|15472.7|15479.7|15472.7|15479.7|15472.7|15479.7|15472.7|1
1738620300000|2025-02-03 22:05:00|15479|15472|15479|15472|15479|15472|15479|15472|1
1738620600000|2025-02-03 22:10:00|15478|15471|15478.9|15471.9|15479.9|15472.9|15475.1|15468.1|55
1738620900000|2025-02-03 22:15:00|15478.8|15471.8|15479.9|15472.9|15479.9|15472.9|15478.8|15471.8|6
1738621200000|2025-02-03 22:20:00|15479.8|15472.8|15482.9|15475.9|15483.1|15476.1|15479.8|15472.8|13
1738621500000|2025-02-03 22:25:00|15462.1|15455.1|15483.3|15476.3|15483.3|15476.3|15462.1|15455.1|81
1738621800000|2025-02-03 22:30:00|15482.9|15475.9|15481.6|15474.6|15482.9|15475.9|15481.6|15474.6|5
1738622100000|2025-02-03 22:35:00|15481.5|15474.5|15490|15483|15493.9|15486.9|15480.7|15473.7|19
1738622400000|2025-02-03 22:40:00|15494.3|15487.3|15485.2|15478.2|15494.3|15487.3|15484.7|15477.7|16
1738622700000|2025-02-03 22:45:00|15485.8|15478.8|15485.1|15478.1|15485.8|15478.8|15485.1|15478.1|7
1738623000000|2025-02-03 22:50:00|15485|15478|15487.3|15480.3|15498.1|15491.1|15483|15476|23
1738623300000|2025-02-03 22:55:00|15484.3|15477.3|15486.5|15479.5|15495.3|15488.3|15484.3|15477.3|68
1738623600000|2025-02-03 23:00:00|15485|15478|15490.6|15487|15492.6|15487.8|15481.9|15474.9|142
1738623900000|2025-02-03 23:05:00|15490.1|15487.5|15498.6|15492.6|15501.7|15496.2|15490.1|15487.5|151
1738624200000|2025-02-03 23:10:00|15498.8|15492.8|15507|15506.3|15509.4|15507.3|15495.6|15492.2|98
1738624500000|2025-02-03 23:15:00|15507.8|15507.1|15517.6|15513.2|15517.6|15514.9|15502.6|15500.9|237
1738624800000|2025-02-03 23:20:00|15517.5|15513.4|15520.2|15516.8|15521|15518.9|15514.9|15510.7|221
1738625100000|2025-02-03 23:25:00|15521|15517.7|15517.2|15515|15523.9|15521.3|15514.8|15512.6|245
1738625400000|2025-02-03 23:30:00|15517.5|15514.7|15515.6|15514.9|15518.4|15517.2|15513.7|15511.3|241
1738625700000|2025-02-03 23:35:00|15515.2|15514.5|15516.6|15515.9|15519|15517.3|15514|15511.8|254
1738626000000|2025-02-03 23:40:00|15516.5|15515.8|15514|15513|15520|15517.8|15513.4|15510.8|205
1738626300000|2025-02-03 23:45:00|15514.1|15513.1|15525.5|15523.9|15527.1|15525.7|15514|15512.1|338
1738626600000|2025-02-03 23:50:00|15525.4|15523.8|15525.1|15524.1|15527.2|15525.3|15518.8|15518.1|265
1738626900000|2025-02-03 23:55:00|15525|15524|15527.9|15526.9|15531.5|15529.4|15522.4|15520.9|262
1738627200000|2025-02-04 00:00:00|15529.3|15525.4|15526|15525.3|15529.3|15526.8|15519.6|15517.9|407
1738627500000|2025-02-04 00:05:00|15527.8|15525.6|15530.9|15529.3|15530.9|15530.1|15526.1|15524.8|245
1738627800000|2025-02-04 00:10:00|15531.2|15529.6|15532.8|15530.8|15535.8|15534.4|15530.6|15529|254
1738628100000|2025-02-04 00:15:00|15532.6|15530.7|15530.6|15529.9|15535.2|15534.4|15530.3|15528.9|283
1738628400000|2025-02-04 00:20:00|15530.7|15530|15537|15536.3|15537.7|15536.7|15528.6|15527.1|169
1738628700000|2025-02-04 00:25:00|15536.9|15536.2|15538.1|15537.4|15538.7|15538|15532.9|15532.2|210
1738629000000|2025-02-04 00:30:00|15538.4|15537.7|15538.3|15536.7|15540.7|15539.4|15535.5|15534.5|210
1738629300000|2025-02-04 00:35:00|15537.9|15536.9|15537.3|15535.7|15541.4|15540|15535.6|15534.3|180
1738629600000|2025-02-04 00:40:00|15537.1|15536.1|15531.9|15531.2|15538.8|15537|15531.8|15531.1|217
1738629900000|2025-02-04 00:45:00|15533|15530.2|15533.7|15533|15535.3|15533.9|15525.6|15523.8|272
1738630200000|2025-02-04 00:50:00|15533.8|15533.1|15531.4|15528.8|15536.4|15533.9|15521.1|15520.4|678
1738630500000|2025-02-04 00:55:00|15531.8|15528.9|15531.9|15531.2|15534.4|15533.7|15526.5|15525.7|322
1738630800000|2025-02-04 01:00:00|15531.8|15531.1|15533.2|15532.5|15534.3|15533.6|15526.6|15525.2|360
1738631100000|2025-02-04 01:05:00|15533.3|15532.6|15527|15526.3|15533.4|15532.7|15526.1|15525.4|254
1738631400000|2025-02-04 01:10:00|15527.6|15526.9|15532.5|15531.8|15540.3|15539.5|15527.6|15526.9|421
1738631700000|2025-02-04 01:15:00|15531.9|15531.2|15522.6|15520.9|15532.7|15532|15516.7|15513.2|623
1738632000000|2025-02-04 01:20:00|15522.7|15521|15524.9|15524.2|15529.6|15528.8|15520.8|15519.8|321
1738632300000|2025-02-04 01:25:00|15524.8|15524.1|15522.8|15522.1|15529.7|15529|15518.8|15517|268
1738632600000|2025-02-04 01:30:00|15522.9|15522.2|15533.2|15532.5|15533.8|15532.8|15522.8|15522.1|305
1738632900000|2025-02-04 01:35:00|15533.1|15532.4|15533.9|15531.1|15535.8|15534.3|15531.1|15529.6|265
1738633200000|2025-02-04 01:40:00|15533.8|15530.9|15522.6|15521.6|15534.7|15532.9|15522.4|15521.4|274
1738633500000|2025-02-04 01:45:00|15522.5|15521.5|15517.2|15516.5|15522.6|15521.7|15516.7|15516|222
1738633800000|2025-02-04 01:50:00|15517.1|15516.4|15508.7|15507.7|15518.1|15517.4|15508.5|15506.8|233
1738634100000|2025-02-04 01:55:00|15509.7|15506.6|15511.5|15510.8|15513.9|15513.2|15506.1|15504.1|258
1738634400000|2025-02-04 02:00:00|15512|15511.3|15510.3|15509.6|15515.2|15514.1|15510.1|15509.4|251
1738634700000|2025-02-04 02:05:00|15510|15509.3|15514.7|15514|15515.2|15514.5|15508.4|15507.7|232
1738635000000|2025-02-04 02:10:00|15515.7|15515|15515.9|15515.2|15517.1|15516.3|15513.1|15512.4|219
1738635300000|2025-02-04 02:15:00|15516|15515.3|15520|15519.3|15520.6|15519.9|15516|15515.3|167
1738635600000|2025-02-04 02:20:00|15519.9|15519.2|15522.8|15522.1|15524.4|15523.7|15519.3|15518.6|152
1738635900000|2025-02-04 02:25:00|15522.6|15521.9|15524.9|15524.2|15525.3|15524.6|15521|15520.3|199
1738636200000|2025-02-04 02:30:00|15525|15524.3|15523.7|15523|15525.9|15525.2|15521.4|15520.7|204
1738636500000|2025-02-04 02:35:00|15523.8|15523.1|15522.4|15521.4|15525.3|15524.6|15521.2|15519.8|138
1738636800000|2025-02-04 02:40:00|15522.5|15521.5|15522.8|15521.8|15524.6|15523.5|15522.2|15520.9|115
1738637100000|2025-02-04 02:45:00|15522.7|15521.7|15518.8|15518.1|15523|15522|15517|15514.9|192
1738637400000|2025-02-04 02:50:00|15518.9|15518.2|15514.8|15513.8|15519.2|15518.5|15506.3|15502.7|374
1738637700000|2025-02-04 02:55:00|15514.9|15513.9|15516.4|15514.6|15520.8|15518.7|15513.6|15512.9|211
1738638000000|2025-02-04 03:00:00|15516.8|15515|15511.7|15511|15516.8|15515.2|15509.5|15508.3|195
1738638300000|2025-02-04 03:05:00|15511.9|15511.2|15511.1|15510.4|15512.4|15511.7|15507.4|15506.7|156
1738638600000|2025-02-04 03:10:00|15510.9|15510.2|15509.8|15509.1|15511.9|15510.5|15509.4|15508|122
1738638900000|2025-02-04 03:15:00|15509.6|15508.9|15511.9|15511.2|15512|15511.3|15509.2|15507.7|107
1738639200000|2025-02-04 03:20:00|15510.8|15510.1|15516|15515.3|15518.2|15517.5|15509.5|15507.5|154
1738639500000|2025-02-04 03:25:00|15516.1|15515.4|15514.9|15514.2|15516.1|15515.4|15510.7|15509.1|152
1738639800000|2025-02-04 03:30:00|15515|15514.3|15519.5|15518.8|15520.9|15520.2|15514.7|15514|135
1738640100000|2025-02-04 03:35:00|15519.8|15519.1|15523.2|15522.5|15523.2|15522.5|15519.1|15518.4|135
1738640400000|2025-02-04 03:40:00|15524|15523.3|15526.5|15525.8|15530.9|15530.2|15523.2|15522.5|169
1738640700000|2025-02-04 03:45:00|15526.4|15525.7|15525.3|15524.6|15528.3|15525.8|15522.9|15522.2|160
1738641000000|2025-02-04 03:50:00|15524.8|15524.1|15521.7|15521|15525.1|15524.4|15520.5|15519.8|158
1738641300000|2025-02-04 03:55:00|15521.6|15520.9|15521.8|15521.1|15523.4|15522.7|15520|15519.3|127
1738641600000|2025-02-04 04:00:00|15521.7|15521|15520.8|15520.1|15522.5|15521.5|15519.2|15518.4|112
1738641900000|2025-02-04 04:05:00|15520.7|15520|15523.3|15522.6|15524.1|15523.4|15520.7|15520|150
1738642200000|2025-02-04 04:10:00|15523.4|15522.7|15521.9|15521.2|15524.3|15523.6|15521.7|15521|105
1738642500000|2025-02-04 04:15:00|15522|15521.3|15526.8|15526.1|15527.2|15526.1|15521.7|15521|153
1738642800000|2025-02-04 04:20:00|15526.9|15526.2|15524.8|15522.1|15528|15527.3|15524.8|15522.1|121
1738643100000|2025-02-04 04:25:00|15523.9|15521.3|15525.9|15523.8|15527.6|15524.8|15523|15521|124
1738643400000|2025-02-04 04:30:00|15526.7|15526|15528.8|15528.1|15530.4|15528.6|15526.6|15524.8|104
1738643700000|2025-02-04 04:35:00|15529|15528.3|15528.1|15525.9|15529|15528.3|15523.5|15521.3|120
1738644000000|2025-02-04 04:40:00|15528.3|15526|15526.8|15525.8|15530.1|15528.5|15525.3|15524.1|166
1738644300000|2025-02-04 04:45:00|15526.7|15525.7|15527.4|15526.7|15529.2|15528.5|15526.6|15525.6|127
1738644600000|2025-02-04 04:50:00|15527.3|15526.6|15527.2|15524.6|15529.3|15528.6|15526|15524.6|143
1738644900000|2025-02-04 04:55:00|15527.3|15524.8|15529.5|15527.4|15529.5|15528.2|15524.9|15523.2|160
1738645200000|2025-02-04 05:00:00|15529.6|15527.6|15514.7|15513.1|15534.6|15532.4|15514|15512.5|572
1738645500000|2025-02-04 05:05:00|15514.3|15512.8|15493.1|15492.4|15515.3|15514.2|15483.2|15482.5|1058
1738645800000|2025-02-04 05:10:00|15495.6|15491.9|15498.6|15497.9|15505.4|15502.9|15491.5|15489.5|562
1738646100000|2025-02-04 05:15:00|15498.7|15498|15501.7|15501|15507.4|15505.2|15494|15492.8|477
1738646400000|2025-02-04 05:20:00|15501.8|15501.1|15506.9|15506.2|15508.5|15506.6|15498.7|15496.9|502
1738646700000|2025-02-04 05:25:00|15506.8|15506.1|15506.6|15505.6|15509.1|15508.2|15502.4|15501.7|532
1738647000000|2025-02-04 05:30:00|15507.7|15506.7|15509.2|15507.6|15512.1|15510.3|15505.1|15504.4|333
1738647300000|2025-02-04 05:35:00|15509.5|15507.9|15515.6|15512.9|15516|15514|15508.7|15506.6|335
1738647600000|2025-02-04 05:40:00|15515.8|15513.1|15519.7|15519|15519.7|15519|15511.9|15511.2|265
1738647900000|2025-02-04 05:45:00|15519.6|15518.9|15524|15521.9|15525.5|15523.8|15519.6|15518.9|279
1738648200000|2025-02-04 05:50:00|15524.1|15522.1|15526.1|15523.6|15528.6|15527.3|15523.7|15521.7|320
1738648500000|2025-02-04 05:55:00|15526.2|15523.8|15525.5|15524.8|15527.9|15527.2|15523|15520.4|219
1738648800000|2025-02-04 06:00:00|15525.4|15524.7|15528.3|15526.7|15530|15529.3|15524.7|15523.7|221
1738649100000|2025-02-04 06:05:00|15528.2|15526.6|15524|15523.3|15529.7|15529|15523.6|15522.4|213
1738649400000|2025-02-04 06:10:00|15524.3|15523.6|15527.7|15525.9|15528.9|15528.2|15520.7|15519.3|220
1738649700000|2025-02-04 06:15:00|15527.8|15526|15526.1|15523.4|15530.6|15529.3|15525.6|15522.9|162
1738650000000|2025-02-04 06:20:00|15525.5|15523.8|15536.4|15535.7|15539|15536.6|15524.2|15523.5|249
1738650300000|2025-02-04 06:25:00|15536.3|15535.6|15537.9|15535.4|15539.7|15538.8|15535.2|15533.5|268
1738650600000|2025-02-04 06:30:00|15537.5|15535|15530.3|15528.6|15537.6|15535.4|15530.3|15528.5|194
1738650900000|2025-02-04 06:35:00|15530.4|15528.7|15525.3|15524.6|15530.8|15529.8|15524.4|15522.6|221
1738651200000|2025-02-04 06:40:00|15525.4|15524.7|15519.2|15518.5|15528.4|15526.9|15519.2|15518.5|183
1738651500000|2025-02-04 06:45:00|15519.3|15518.6|15523.9|15521.9|15525.1|15524|15516.7|15515.6|258
1738651800000|2025-02-04 06:50:00|15524.1|15522|15521|15520.3|15524.7|15524|15518.6|15517.9|175
1738652100000|2025-02-04 06:55:00|15520.8|15520.1|15523.1|15521.6|15524.3|15523.6|15518.2|15517.5|229
1738652400000|2025-02-04 07:00:00|15522.3|15521.5|15523.8|15523.1|15528.7|15528|15520.1|15518.9|398
1738652700000|2025-02-04 07:05:00|15523.9|15523.2|15528.5|15527.8|15528.6|15527.9|15522.7|15522|189
1738653000000|2025-02-04 07:10:00|15527.8|15527.1|15533|15532.3|15533|15532.3|15526.5|15525.2|194
1738653300000|2025-02-04 07:15:00|15532.9|15532.2|15531.7|15531|15534.3|15533.2|15530.1|15529.4|182
1738653600000|2025-02-04 07:20:00|15531.9|15531.2|15528.1|15525.7|15533.7|15533|15525.8|15523.7|243
1738653900000|2025-02-04 07:25:00|15528.2|15525.9|15528.7|15528|15529.9|15528.9|15523.6|15522.9|222
1738654200000|2025-02-04 07:30:00|15529.4|15528.7|15534|15533.3|15535.2|15533.6|15529.3|15527.5|214
1738654500000|2025-02-04 07:35:00|15533.9|15533.2|15531.2|15530.5|15537.2|15535.5|15531.2|15530.2|219
1738654800000|2025-02-04 07:40:00|15532.1|15529|15518.1|15517.4|15532.1|15530.1|15518|15516.3|253
1738655100000|2025-02-04 07:45:00|15518|15517.3|15526.4|15525.7|15527.3|15525.8|15517.6|15516.1|249
1738655400000|2025-02-04 07:50:00|15526.5|15525.8|15528.9|15528.2|15534.3|15532.8|15525.4|15524.4|244
1738655700000|2025-02-04 07:55:00|15529.2|15528.5|15534.3|15531.6|15535.9|15534.5|15529.2|15527.8|279
1738656000000|2025-02-04 08:00:00|15534.4|15531.7|15542.3|15540.3|15545.7|15544.6|15529.3|15528.6|555
1738656300000|2025-02-04 08:05:00|15542|15540.2|15543.6|15542.9|15543.8|15543.1|15538.3|15537.1|327
1738656600000|2025-02-04 08:10:00|15543.7|15543|15547.7|15547|15548.6|15547.2|15543.6|15542.9|300
1738656900000|2025-02-04 08:15:00|15547.5|15546.8|15541.7|15541|15553.6|15550.9|15540.7|15537.4|348
1738657200000|2025-02-04 08:20:00|15541.6|15540.9|15546.6|15544.2|15550.5|15548.5|15540.6|15539.9|423
1738657500000|2025-02-04 08:25:00|15546.8|15544.4|15535.7|15535|15546.8|15544.5|15535|15533.4|400
1738657800000|2025-02-04 08:30:00|15535.9|15535.2|15526.4|15522.6|15538.9|15537.2|15521.8|15521.1|441
1738658100000|2025-02-04 08:35:00|15526.3|15522|15524.7|15522.3|15527|15525.6|15516.6|15515.7|361
1738658400000|2025-02-04 08:40:00|15524.8|15522.5|15520.2|15519.5|15527.7|15526.2|15519.9|15519.2|292
1738658700000|2025-02-04 08:45:00|15519.2|15518.5|15516.6|15515.6|15522|15521.3|15513.5|15512.8|341
1738659000000|2025-02-04 08:50:00|15516.7|15515.1|15520.7|15519.7|15522.4|15520.4|15515.6|15514|326
1738659300000|2025-02-04 08:55:00|15520.8|15519.8|15525|15524.3|15527.9|15527.2|15520.3|15518.9|333
1738659600000|2025-02-04 09:00:00|15525.2|15524.5|15529.8|15529.1|15532.8|15532.1|15524.1|15523.4|442
1738659900000|2025-02-04 09:05:00|15530|15529.3|15518.8|15518.1|15530.3|15529.6|15517.6|15516.9|317
1738660200000|2025-02-04 09:10:00|15518.7|15518|15519.8|15519.1|15521.7|15520.9|15515.4|15514.7|324
1738660500000|2025-02-04 09:15:00|15520|15519.3|15519.5|15518.8|15520.5|15519.8|15514.8|15514.1|254
1738660800000|2025-02-04 09:20:00|15519.3|15518.6|15515.7|15515|15519.7|15518.6|15509.9|15509.2|343
1738661100000|2025-02-04 09:25:00|15515.8|15515.1|15510|15509.3|15519.5|15518.8|15509.7|15509|274
1738661400000|2025-02-04 09:30:00|15510.4|15509.7|15509.5|15508.8|15511.1|15510.4|15508.7|15508|167
1738661700000|2025-02-04 09:35:00|15509.4|15508.7|15520.5|15519.8|15520.8|15520.1|15507.2|15506.5|299
1738662000000|2025-02-04 09:40:00|15520.4|15519.7|15525.2|15524.5|15525.9|15525.2|15520.2|15519.5|243
1738662300000|2025-02-04 09:45:00|15525|15524.3|15528.9|15528.2|15529.8|15529.1|15524|15523.3|291
1738662600000|2025-02-04 09:50:00|15529.1|15528.4|15531.8|15531.1|15532.8|15532.1|15527|15526.3|236
1738662900000|2025-02-04 09:55:00|15531.9|15531.2|15534.6|15533.9|15536|15535.3|15528.3|15527.6|320
1738663200000|2025-02-04 10:00:00|15534.8|15534.1|15530.2|15529.5|15536.4|15535.5|15530|15529.3|281
1738663500000|2025-02-04 10:05:00|15530.3|15529.6|15531|15530.3|15534.8|15534.1|15529.8|15528.7|237
1738663800000|2025-02-04 10:10:00|15531.2|15530.5|15531.1|15530.4|15533.7|15532.7|15529.7|15529|247
1738664100000|2025-02-04 10:15:00|15531.2|15530.5|15534.6|15533.9|15535.3|15534.6|15531.2|15530.5|194
1738664400000|2025-02-04 10:20:00|15534.9|15534.2|15529.5|15528.8|15536.8|15536.1|15527.8|15527.1|177
1738664700000|2025-02-04 10:25:00|15529.2|15528.5|15525.9|15524.2|15529.4|15528.7|15525.2|15524.2|162
1738665000000|2025-02-04 10:30:00|15525.3|15524.6|15528.4|15527.7|15529.4|15528.7|15524.9|15524.2|181
1738665300000|2025-02-04 10:35:00|15528.5|15527.8|15532.6|15530.7|15533.8|15532.9|15528.3|15527.6|174
1738665600000|2025-02-04 10:40:00|15532.5|15530.5|15529.5|15528.8|15533.2|15532.5|15528.9|15528.2|215
1738665900000|2025-02-04 10:45:00|15529.6|15528.9|15534.2|15531.7|15534.3|15533.6|15528.5|15527.8|157
1738666200000|2025-02-04 10:50:00|15534.3|15531.9|15532.7|15530.2|15534.3|15532.6|15530.8|15529.8|113
1738666500000|2025-02-04 10:55:00|15533|15530.5|15527.7|15527|15533|15530.5|15526.4|15525.3|153
1738666800000|2025-02-04 11:00:00|15526.2|15525.5|15528.2|15527.5|15530.4|15528.8|15523.9|15523.1|199
1738667100000|2025-02-04 11:05:00|15528.1|15527.4|15526.7|15526|15529.2|15528.5|15525.8|15524.2|219
1738667400000|2025-02-04 11:10:00|15526.8|15526.1|15526.1|15525.4|15530.1|15529.4|15525.8|15525.1|176
1738667700000|2025-02-04 11:15:00|15526.6|15525.9|15520|15519.3|15526.6|15525.9|15519.8|15519.1|147
1738668000000|2025-02-04 11:20:00|15520.1|15519.4|15519.8|15519.1|15520.3|15519.6|15515.3|15513.3|170
1738668300000|2025-02-04 11:25:00|15519.9|15519.2|15524.3|15523.6|15524.5|15523.8|15519.8|15519.1|183
1738668600000|2025-02-04 11:30:00|15523.9|15523.2|15528.7|15528|15529.4|15528.7|15523.9|15523.2|153
1738668900000|2025-02-04 11:35:00|15528.9|15528.2|15533.8|15533.1|15533.8|15533.1|15528.2|15527.2|116
1738669200000|2025-02-04 11:40:00|15533.7|15533|15527.5|15526.8|15534.6|15533.5|15525.9|15525.2|175
1738669500000|2025-02-04 11:45:00|15527|15526.3|15530.2|15529.5|15530.2|15529.5|15525.5|15524.8|165
1738669800000|2025-02-04 11:50:00|15530.3|15529.6|15528.5|15527.8|15532.1|15531.4|15528.5|15527.8|169
1738670100000|2025-02-04 11:55:00|15528.3|15527.6|15531.8|15531.1|15534.1|15533.1|15528.2|15527.5|168
1738670400000|2025-02-04 12:00:00|15531.9|15531.2|15540.1|15538.1|15540.6|15538.6|15531.5|15530.8|268
1738670700000|2025-02-04 12:05:00|15539.8|15537.9|15534.2|15533.5|15539.8|15538.2|15534.1|15533.4|166
1738671000000|2025-02-04 12:10:00|15534.3|15533.6|15538.6|15536.5|15539.7|15538.4|15533.3|15532.6|157
1738671300000|2025-02-04 12:15:00|15539.1|15536.7|15534.3|15533.6|15540.8|15539.5|15533.7|15533|187
1738671600000|2025-02-04 12:20:00|15534.4|15533.7|15533.2|15532.5|15539|15538.3|15533|15532.3|187
1738671900000|2025-02-04 12:25:00|15533.3|15532.6|15530.4|15529.7|15533.7|15533|15529.1|15528.4|223
1738672200000|2025-02-04 12:30:00|15530.5|15529.8|15528.7|15528|15532.3|15531.6|15528.7|15528|255
1738672500000|2025-02-04 12:35:00|15528.6|15527.9|15527.5|15526.8|15530.3|15529.6|15526.1|15525.4|186
1738672800000|2025-02-04 12:40:00|15527.6|15526.9|15529.6|15528.9|15532.5|15531.5|15526.4|15525.7|197
1738673100000|2025-02-04 12:45:00|15529.5|15528.8|15527.6|15526.9|15530.6|15529.9|15526.6|15525.9|228
1738673400000|2025-02-04 12:50:00|15527.7|15527|15528.5|15527.8|15529|15528.3|15524.3|15523.6|171
1738673700000|2025-02-04 12:55:00|15528.6|15527.9|15528.4|15527.7|15529.6|15528.9|15527.1|15526.3|174
1738674000000|2025-02-04 13:00:00|15528.5|15527.8|15531.1|15530.4|15535.3|15534.6|15528.5|15527.8|284
1738674300000|2025-02-04 13:05:00|15531|15530.3|15530.7|15530|15532.5|15531.8|15528.4|15527.7|218
1738674600000|2025-02-04 13:10:00|15530.6|15529.9|15529.9|15529.2|15532|15531.3|15527.1|15526.4|252
1738674900000|2025-02-04 13:15:00|15529.6|15528.9|15526.5|15523.5|15530.2|15529.5|15525.2|15523.2|160
1738675200000|2025-02-04 13:20:00|15526|15523.1|15532.6|15530|15532.6|15531.2|15525.8|15523|312
1738675500000|2025-02-04 13:25:00|15532.7|15530.1|15538|15536|15539.1|15537.2|15530.1|15529.4|258
1738675800000|2025-02-04 13:30:00|15537.9|15535.9|15536.3|15535.6|15539.9|15538.5|15534.4|15533.7|241
1738676100000|2025-02-04 13:35:00|15536.1|15535.4|15533.2|15532.5|15536.4|15535.7|15532.2|15531.5|200
1738676400000|2025-02-04 13:40:00|15533|15532.3|15530.9|15530.2|15536.3|15535.1|15530.3|15529.2|198
1738676700000|2025-02-04 13:45:00|15531.6|15530.9|15532.2|15531.5|15535.9|15535.2|15530.8|15530.1|249
1738677000000|2025-02-04 13:50:00|15532.4|15531.7|15534.4|15532.1|15536.4|15535.2|15531.9|15531.2|263
1738677300000|2025-02-04 13:55:00|15534.5|15532.3|15526.6|15525.9|15536.6|15535.1|15526.4|15525.7|363
1738677600000|2025-02-04 14:00:00|15526.5|15525.8|15524.2|15523.5|15526.6|15525.9|15520.4|15519.7|429
1738677900000|2025-02-04 14:05:00|15525.3|15522.3|15517.2|15514|15526.9|15525.9|15514.6|15513.9|320
1738678200000|2025-02-04 14:10:00|15517.3|15514.3|15518.3|15517.6|15520.5|15519.8|15515.9|15514.1|285
1738678500000|2025-02-04 14:15:00|15518.1|15517.4|15512.1|15511.4|15518.2|15517.5|15511.9|15511.1|318
1738678800000|2025-02-04 14:20:00|15512.3|15511.6|15514.9|15513|15516.6|15514.6|15511.8|15509.7|245
1738679100000|2025-02-04 14:25:00|15514.7|15512.8|15510.8|15508.7|15515.6|15513.8|15508.9|15507.1|302
1738679400000|2025-02-04 14:30:00|15510.6|15508.5|15516.5|15514.8|15516.7|15514.8|15505|15503.3|370
1738679700000|2025-02-04 14:35:00|15516.3|15514.7|15503.8|15503.1|15516.3|15514.9|15501.2|15500.1|532
1738680000000|2025-02-04 14:40:00|15504|15503.3|15503.7|15503|15506.6|15504.8|15498.2|15497.3|569
1738680300000|2025-02-04 14:45:00|15503.8|15503.1|15503.7|15503|15507|15505.3|15500.2|15499.5|418
1738680600000|2025-02-04 14:50:00|15503.4|15502.7|15498.6|15497.9|15506.1|15505.4|15497|15495.8|498
1738680900000|2025-02-04 14:55:00|15498.7|15498|15507.5|15501.5|15508|15502.5|15496.1|15495.4|316
1738681200000|2025-02-04 15:00:00|15516.3|15510.3|15470.5|15469.8|15516.3|15510.3|15466.9|15465.3|1007
1738681500000|2025-02-04 15:05:00|15470.4|15469.7|15471.6|15470.9|15479.7|15479|15469.4|15468.7|816
1738681800000|2025-02-04 15:10:00|15471.5|15470.8|15471.8|15471.1|15474.4|15473.7|15461.3|15460.6|806
1738682100000|2025-02-04 15:15:00|15471.7|15471|15464.7|15464|15477|15475.5|15464.4|15463|552
1738682400000|2025-02-04 15:20:00|15464.6|15463.9|15469.4|15468.7|15471.1|15470.4|15463.2|15461.8|474
1738682700000|2025-02-04 15:25:00|15469.3|15468.6|15474.3|15473.6|15474.5|15473.8|15466.8|15466.1|401
1738683000000|2025-02-04 15:30:00|15474.1|15473.4|15475.4|15474.7|15478.1|15477.4|15465.8|15465.1|581
1738683300000|2025-02-04 15:35:00|15475.5|15474.8|15468|15467.3|15475.5|15474.8|15463.1|15462.4|467
1738683600000|2025-02-04 15:40:00|15468.1|15467.4|15469|15468.3|15470.7|15470|15464.7|15464|397
1738683900000|2025-02-04 15:45:00|15469.1|15468.4|15463|15462.3|15469.4|15468.7|15460.6|15459.9|337
1738684200000|2025-02-04 15:50:00|15463.2|15462.5|15455.8|15455.1|15465.8|15465.1|15455.4|15454.7|374
1738684500000|2025-02-04 15:55:00|15455.7|15455|15467.9|15467.2|15468|15467.3|15454.2|15453.5|421
1738684800000|2025-02-04 16:00:00|15467.7|15467|15450|15449.3|15467.7|15467|15447.5|15446.8|527
1738685100000|2025-02-04 16:05:00|15449.7|15449|15451.4|15450.7|15453.8|15453|15448.4|15447.7|421
1738685400000|2025-02-04 16:10:00|15451.5|15450.8|15458.2|15455.9|15459.1|15457.2|15448.7|15448|345
1738685700000|2025-02-04 16:15:00|15458|15455.7|15458.1|15455.5|15458.2|15456.4|15452.2|15450.5|316
1738686000000|2025-02-04 16:20:00|15457.4|15455|15457.7|15456.7|15462.3|15460.2|15457.4|15455|280
1738686300000|2025-02-04 16:25:00|15457.3|15456.2|15456.6|15455.9|15458.9|15457.3|15455.4|15454.2|240
1738686600000|2025-02-04 16:30:00|15456.5|15455.8|15458.5|15457.8|15461.3|15459.2|15456.4|15455.7|229
1738686900000|2025-02-04 16:35:00|15457.9|15457.2|15456.3|15455.6|15458.7|15458|15454.5|15453.8|282
1738687200000|2025-02-04 16:40:00|15456.2|15455.5|15460.3|15459.6|15462.8|15462.1|15456|15455.3|259
1738687500000|2025-02-04 16:45:00|15460|15459.3|15451|15450.3|15460.1|15459.4|15448.7|15448|265
1738687800000|2025-02-04 16:50:00|15450.5|15449.8|15453.4|15452.7|15454.5|15453.8|15447.1|15446.4|318
1738688100000|2025-02-04 16:55:00|15453.3|15452.6|15456.6|15455.9|15456.9|15456.2|15452|15451.3|264
1738688400000|2025-02-04 17:00:00|15456.4|15455.7|15456.5|15455.8|15459.3|15458.6|15455.1|15454.4|185
1738688700000|2025-02-04 17:05:00|15456.6|15455.9|15462.4|15461.7|15462.4|15461.7|15456.1|15455.4|181
1738689000000|2025-02-04 17:10:00|15462.6|15461.9|15454|15453.3|15462.8|15462.1|15453.8|15453.1|162
1738689300000|2025-02-04 17:15:00|15454.2|15453.5|15454.4|15452.7|15458.9|15457.9|15450|15449.3|457
1738689600000|2025-02-04 17:20:00|15454.2|15452.5|15450.2|15447.5|15454.2|15452.6|15440.7|15438.4|391
1738689900000|2025-02-04 17:25:00|15449.9|15447.2|15442.5|15441.8|15454.5|15452.5|15441.7|15441|327
1738690200000|2025-02-04 17:30:00|15443.7|15440.7|15434.7|15434|15445.6|15444.9|15432|15431|317
1738690500000|2025-02-04 17:35:00|15434.5|15433.8|15429.5|15428.8|15436.5|15435.8|15427.2|15426.5|313
1738690800000|2025-02-04 17:40:00|15429.6|15428.9|15433.7|15433|15434.8|15433.2|15426.8|15425.5|286
1738691100000|2025-02-04 17:45:00|15433.6|15432.9|15434.8|15434.1|15436.4|15435.2|15426|15425.3|262
1738691400000|2025-02-04 17:50:00|15434.9|15434.2|15431.3|15430.6|15436.3|15434.8|15431.1|15430.2|226
1738691700000|2025-02-04 17:55:00|15431.4|15430.7|15427.3|15426.6|15432.3|15430.8|15425.5|15424.8|208
1738692000000|2025-02-04 18:00:00|15427.2|15426.5|15427.6|15426.9|15431.9|15431.2|15427.2|15426.4|217
1738692300000|2025-02-04 18:05:00|15427.2|15426.5|15425.6|15423.8|15430.7|15428.3|15424.8|15423.2|152
1738692600000|2025-02-04 18:10:00|15426|15424.3|15421|15418.8|15426.4|15425.3|15419.1|15417.8|190
1738692900000|2025-02-04 18:15:00|15421.1|15419|15423.8|15421.1|15423.8|15422.5|15418.6|15417.4|124
1738693200000|2025-02-04 18:20:00|15423.6|15421|15423.7|15422.2|15423.7|15422.2|15417.8|15415.9|188
1738693500000|2025-02-04 18:25:00|15423.8|15422.3|15426.1|15425.4|15427.2|15425.6|15423.6|15422.3|128
1738693800000|2025-02-04 18:30:00|15426|15425.3|15430.7|15428.9|15431.4|15429.5|15424.4|15423.7|146
1738694100000|2025-02-04 18:35:00|15430.6|15429.1|15428.8|15428.1|15434.4|15432.8|15427.9|15427.2|180
1738694400000|2025-02-04 18:40:00|15428.9|15428.2|15423.3|15422.6|15429.1|15428.4|15422.2|15421.5|171
1738694700000|2025-02-04 18:45:00|15423.2|15422.5|15422.4|15421.7|15426.1|15425.4|15422.2|15421.5|174
1738695000000|2025-02-04 18:50:00|15423.1|15422.4|15425.1|15424.4|15427.9|15427.2|15422.6|15421.9|140
1738695300000|2025-02-04 18:55:00|15424.9|15424.2|15430.5|15429.8|15431.6|15430.9|15424.4|15423.7|210
1738695600000|2025-02-04 19:00:00|15430.4|15429.7|15429|15428.3|15433.6|15432.9|15429|15428|235
1738695900000|2025-02-04 19:05:00|15429.1|15428.4|15427.2|15425.3|15430.4|15429.4|15425.8|15425|161
1738696200000|2025-02-04 19:10:00|15427|15425.1|15425.1|15424.4|15428.9|15427.5|15423.5|15422|166
1738696500000|2025-02-04 19:15:00|15425.2|15424.5|15429.1|15428.4|15431.2|15430|15424.6|15423.9|132
1738696800000|2025-02-04 19:20:00|15429.2|15428.5|15428.6|15427.9|15431.6|15430.9|15426.3|15425.6|159
1738697100000|2025-02-04 19:25:00|15428.1|15427.4|15430.3|15429.6|15432.1|15431.4|15427.1|15426.4|147
1738697400000|2025-02-04 19:30:00|15430.4|15429.7|15425.7|15425|15430.4|15429.7|15425.1|15424.4|161
1738697700000|2025-02-04 19:35:00|15425.8|15425.1|15430.6|15429.9|15430.8|15430.1|15425.2|15423.9|115
1738698000000|2025-02-04 19:40:00|15431|15430.3|15431.5|15430.8|15432.2|15431.5|15430.4|15429.7|139
1738698300000|2025-02-04 19:45:00|15431.6|15430.9|15432.4|15431.7|15434.1|15433.4|15431.3|15430.6|122
1738698600000|2025-02-04 19:50:00|15432.5|15431.8|15428.2|15427.5|15433.8|15433.1|15427.5|15426.4|162
1738698900000|2025-02-04 19:55:00|15428.1|15427.4|15429.5|15428.5|15430.2|15429.2|15426.2|15425.3|222
1738699200000|2025-02-04 20:00:00|15429.3|15428.3|15427.8|15427.1|15430.9|15429.5|15423.9|15423.2|182
1738699500000|2025-02-04 20:05:00|15428|15427.3|15428.8|15428.1|15431|15430.3|15427.7|15427|128
1738699800000|2025-02-04 20:10:00|15428.9|15428.2|15428.1|15427.4|15430.4|15429.7|15426.8|15425.8|135
1738700100000|2025-02-04 20:15:00|15428.2|15427.5|15430.5|15429.8|15431.2|15429.8|15426.5|15425.1|89
1738700400000|2025-02-04 20:20:00|15430.6|15429.9|15430.8|15430.1|15432.4|15431.7|15430.2|15429.5|89
1738700700000|2025-02-04 20:25:00|15430.7|15430|15428|15427.3|15431.5|15430.8|15427.8|15427.1|77
1738701000000|2025-02-04 20:30:00|15428.1|15427.4|15429.3|15428.6|15429.4|15428.7|15427.6|15426.9|69
1738701300000|2025-02-04 20:35:00|15429.1|15428.4|15429.1|15428.4|15430.6|15429.9|15428.1|15427.4|86
1738701600000|2025-02-04 20:40:00|15429.2|15428.5|15430.2|15429.5|15431.1|15430.4|15428.2|15427.5|83
1738701900000|2025-02-04 20:45:00|15430.3|15429.6|15430.6|15429.9|15431.1|15430.4|15428.8|15428.1|91
1738702200000|2025-02-04 20:50:00|15430.2|15429.5|15427.4|15426.7|15431|15430.3|15426.8|15426.1|89
1738702500000|2025-02-04 20:55:00|15427.3|15426.6|15426.7|15426|15428.2|15427.5|15425.6|15424.9|124
1738702800000|2025-02-04 21:00:00|15426.3|15425.6|15426.4|15425.7|15428.2|15427.5|15423.9|15423.2|143
1738703100000|2025-02-04 21:05:00|15426.2|15425.5|15429.3|15428.6|15432.4|15431.7|15426.2|15425.5|71
1738703400000|2025-02-04 21:10:00|15429.2|15428.5|15430.6|15427.2|15430.7|15429.8|15428.9|15427.2|38
1738703700000|2025-02-04 21:15:00|15430.7|15427.3|15431.5|15430.8|15431.6|15430.9|15430.2|15427.3|31
1738704000000|2025-02-04 21:20:00|15431.1|15430.4|15433.3|15432.6|15433.8|15433.1|15431|15429.2|49
1738704300000|2025-02-04 21:25:00|15434.6|15431.6|15432.1|15431.4|15434.8|15432.9|15431.7|15431|67
1738704600000|2025-02-04 21:30:00|15431.9|15431.2|15431.4|15430.7|15433.8|15431.4|15431.3|15428.7|40
1738704900000|2025-02-04 21:35:00|15431.5|15430.8|15431.3|15430.6|15432.3|15430.8|15431.1|15428.8|30
1738705200000|2025-02-04 21:40:00|15430.7|15430|15432.4|15429.4|15432.5|15431.8|15430.6|15429.4|68
1738705500000|2025-02-04 21:45:00|15432.2|15429.3|15434.9|15434.2|15435.5|15434.2|15431.4|15428.6|57
1738705800000|2025-02-04 21:50:00|15435.9|15433.1|15432.3|15430.7|15435.9|15433.1|15431.3|15428.9|54
1738706100000|2025-02-04 21:55:00|15432.9|15430.1|15437.6|15430.6|15438.1|15432.6|15432.9|15430|49
1738706400000|2025-02-04 22:00:00|15437.3|15430.3|15437.5|15430.5|15437.8|15430.8|15437.3|15430.3|5
1738706700000|2025-02-04 22:05:00|15437|15430|15437.3|15430.3|15437.3|15430.3|15435.7|15428.7|12
1738707000000|2025-02-04 22:10:00|15437.2|15430.2|15437.2|15430.2|15437.3|15430.3|15436.7|15429.7|12
1738707300000|2025-02-04 22:15:00|15436.9|15429.9|15439.7|15432.7|15440.4|15433.4|15436.9|15429.9|15
1738707600000|2025-02-04 22:20:00|15439.5|15432.5|15439.5|15432.5|15439.9|15432.9|15439.2|15432.2|21
1738707900000|2025-02-04 22:25:00|15439.4|15432.4|15440.8|15433.8|15441.4|15434.4|15438.3|15431.3|14
1738708200000|2025-02-04 22:30:00|15440.6|15433.6|15442.5|15435.5|15445.7|15438.7|15440.5|15433.5|15
1738708500000|2025-02-04 22:35:00|15442.3|15435.3|15441|15434|15442.5|15435.5|15440.9|15433.9|6
1738708800000|2025-02-04 22:40:00|15441.4|15434.4|15442|15435|15442.1|15435.1|15441.4|15434.4|6
1738709100000|2025-02-04 22:45:00|15442.1|15435.1|15438|15431|15442.1|15435.1|15438|15431|21
1738709400000|2025-02-04 22:50:00|15437.3|15430.3|15435.5|15428.5|15438.4|15431.4|15435.5|15428.5|18
1738709700000|2025-02-04 22:55:00|15442.2|15435.2|15440.7|15433.7|15442.2|15435.2|15438.5|15431.5|38
1738710000000|2025-02-04 23:00:00|15440.8|15433.8|15442.8|15439.3|15447.7|15440.9|15437.6|15430.6|104
1738710300000|2025-02-04 23:05:00|15442.3|15439.8|15443|15438.8|15444.4|15442.6|15439.2|15437.3|65
1738710600000|2025-02-04 23:10:00|15442.6|15438.4|15442.5|15440.6|15444|15441.6|15438.5|15436.8|175
1738710900000|2025-02-04 23:15:00|15442.4|15440.7|15444.6|15443.1|15447.2|15443.4|15440.8|15438.8|157
1738711200000|2025-02-04 23:20:00|15445.6|15442.2|15444.2|15443.2|15446.6|15444.3|15442.6|15441.1|153
1738711500000|2025-02-04 23:25:00|15444.3|15443.3|15445.3|15443.5|15447.1|15445.6|15444.2|15442.7|82
1738711800000|2025-02-04 23:30:00|15442.3|15440.7|15426|15425|15443.2|15442|15425.9|15423.9|188
1738712100000|2025-02-04 23:35:00|15426.2|15424.7|15427|15426.3|15429.3|15427.6|15424.6|15422.1|175
1738712400000|2025-02-04 23:40:00|15426.7|15426|15414|15413|15426.8|15426.1|15412.5|15410.5|303
1738712700000|2025-02-04 23:45:00|15414.3|15412.7|15415.3|15414.3|15416|15414.8|15404|15402.4|459
1738713000000|2025-02-04 23:50:00|15415.2|15414.2|15416.1|15415.4|15420.1|15418.4|15412.4|15410.4|195
1738713300000|2025-02-04 23:55:00|15416.2|15415.5|15414|15413|15417.5|15416.8|15411.3|15410.3|217
1738713600000|2025-02-05 00:00:00|15413.9|15412.9|15417.3|15416.3|15425.4|15423.1|15413|15411|301
1738713900000|2025-02-05 00:05:00|15417.2|15416.2|15433.5|15429.7|15433.7|15432.2|15416.7|15415.8|290
1738714200000|2025-02-05 00:10:00|15433.6|15429.8|15433.4|15430.2|15434.6|15433.9|15429.7|15428.7|263
1738714500000|2025-02-05 00:15:00|15432.7|15429.5|15426.1|15425.1|15433.3|15430.4|15424.9|15423.9|245
1738714800000|2025-02-05 00:20:00|15426.2|15425.2|15435.5|15434.8|15436.4|15435.5|15426.1|15425.1|196
1738715100000|2025-02-05 00:25:00|15435.6|15434.9|15418.7|15417.7|15435.7|15435|15418.3|15417.3|276
1738715400000|2025-02-05 00:30:00|15419.8|15418.8|15410.8|15409.2|15422.7|15422|15402.6|15400.1|375
1738715700000|2025-02-05 00:35:00|15409.9|15408.3|15401.2|15398.2|15411.2|15410.1|15390.3|15389.6|434
1738716000000|2025-02-05 00:40:00|15400.9|15398.6|15395.3|15394.6|15404.6|15403.5|15392.9|15392.1|379
1738716300000|2025-02-05 00:45:00|15395.2|15394.5|15407.3|15404.6|15407.4|15404.6|15389.4|15387.2|403
1738716600000|2025-02-05 00:50:00|15406.8|15405.2|15401.5|15400.5|15410.4|15408.2|15392.8|15391.8|593
1738716900000|2025-02-05 00:55:00|15401.2|15401|15385.9|15385.2|15403.6|15401.9|15383.6|15381.6|449
1738717200000|2025-02-05 01:00:00|15385.7|15385|15368.4|15367.4|15385.9|15385.2|15367.7|15367|706
1738717500000|2025-02-05 01:05:00|15368.3|15367.3|15359|15356.1|15370.4|15369.4|15355.2|15353.2|595
1738717800000|2025-02-05 01:10:00|15359.5|15356.6|15358.8|15358.1|15361|15359.7|15350.4|15348.4|497
1738718100000|2025-02-05 01:15:00|15360.5|15357.1|15367|15364.4|15367.5|15366.1|15349.3|15347.4|509
1738718400000|2025-02-05 01:20:00|15366.7|15364.8|15360.2|15359.5|15368.6|15366.4|15356.4|15354.8|577
1738718700000|2025-02-05 01:25:00|15360.4|15359.7|15353.5|15352.8|15364.2|15361.6|15349.9|15347.9|498
1738719000000|2025-02-05 01:30:00|15353.6|15352.9|15359|15358.3|15363.7|15362|15347.6|15345.4|507
1738719300000|2025-02-05 01:35:00|15359.2|15358.5|15363.1|15362.4|15369.6|15367.1|15358.5|15357.8|452
1738719600000|2025-02-05 01:40:00|15362.8|15362.1|15367|15364|15370.4|15368|15359.5|15358.3|276
1738719900000|2025-02-05 01:45:00|15366.8|15362|15358.3|15357.6|15366.8|15365.2|15355.4|15354.7|367
1738720200000|2025-02-05 01:50:00|15357.9|15357.2|15357.5|15355|15362.3|15361.6|15354.9|15354.2|384
1738720500000|2025-02-05 01:55:00|15356.9|15355.3|15361.4|15360.7|15363.9|15362.9|15352.2|15350.7|416
1738720800000|2025-02-05 02:00:00|15361.2|15360.5|15337.6|15335.3|15365.6|15363.1|15336.4|15333.9|432
1738721100000|2025-02-05 02:05:00|15337.5|15335.1|15342.5|15341.8|15346.5|15344.1|15336.9|15335.1|532
1738721400000|2025-02-05 02:10:00|15342.4|15341.7|15334.8|15334.1|15342.5|15341.8|15333|15331.9|341
1738721700000|2025-02-05 02:15:00|15334.3|15333.6|15337.4|15336.7|15342.8|15342.1|15333.1|15331|314
1738722000000|2025-02-05 02:20:00|15337.2|15336.5|15325.3|15323.7|15338.1|15336.7|15322.3|15321|372
1738722300000|2025-02-05 02:25:00|15324.5|15322.9|15323.4|15322.4|15326.5|15325.1|15317.9|15316.5|431
1738722600000|2025-02-05 02:30:00|15323.6|15322|15333.8|15333.1|15334.7|15333.8|15320.8|15319.2|265
1738722900000|2025-02-05 02:35:00|15334|15333.3|15336.9|15334.3|15340.8|15338.9|15334|15333.3|274
1738723200000|2025-02-05 02:40:00|15336.7|15335.8|15335.1|15332.9|15343.1|15340.9|15334.3|15332.8|317
1738723500000|2025-02-05 02:45:00|15334.9|15332.8|15335.7|15335|15342.2|15339.3|15333.3|15331.1|338
1738723800000|2025-02-05 02:50:00|15335.8|15335.1|15339.1|15338.4|15342.4|15341.4|15335.8|15335.1|313
1738724100000|2025-02-05 02:55:00|15339.3|15338.6|15339.3|15338.6|15345.7|15343.7|15337.7|15335.7|299
1738724400000|2025-02-05 03:00:00|15339.7|15339|15340.6|15337.7|15343|15340.4|15334.8|15332.7|340
1738724700000|2025-02-05 03:05:00|15341.2|15338.3|15345.8|15343.8|15347.8|15345.7|15339.8|15337.9|291
1738725000000|2025-02-05 03:10:00|15345.6|15343.7|15339.1|15337.3|15345.6|15344.2|15337.2|15335.4|263
1738725300000|2025-02-05 03:15:00|15339.8|15337.9|15338.1|15335|15340.5|15338.7|15335.4|15333.6|161
1738725600000|2025-02-05 03:20:00|15337.1|15334.7|15326.4|15325.7|15338|15335.9|15326.1|15325.4|209
1738725900000|2025-02-05 03:25:00|15326|15325.3|15321.6|15320.9|15330.7|15328.6|15321.1|15319.3|211
1738726200000|2025-02-05 03:30:00|15321.7|15321|15322|15319|15325.1|15323.6|15318.1|15315.8|253
1738726500000|2025-02-05 03:35:00|15322.1|15319.2|15317.6|15316|15324.1|15321.8|15314.9|15313|241
1738726800000|2025-02-05 03:40:00|15317.5|15315.9|15317.4|15315.3|15321.3|15318.5|15310.5|15308.3|327
1738727100000|2025-02-05 03:45:00|15317.5|15315.5|15325.4|15324.7|15329.6|15327.7|15315.4|15314.4|262
1738727400000|2025-02-05 03:50:00|15325.2|15324.5|15320.3|15319.6|15331.5|15330.7|15317.3|15316.6|175
1738727700000|2025-02-05 03:55:00|15320.4|15319.7|15323.4|15321|15326.5|15324.3|15320.4|15319|188
1738728000000|2025-02-05 04:00:00|15323|15320.4|15321.2|15318.6|15323.4|15321.1|15312.1|15310.1|260
1738728300000|2025-02-05 04:05:00|15320.9|15318.3|15326.6|15325.9|15329.7|15326.7|15320|15317.6|148
1738728600000|2025-02-05 04:10:00|15327.4|15326.7|15325|15322.4|15329.5|15326.9|15323.3|15321.3|133
1738728900000|2025-02-05 04:15:00|15325.1|15322.6|15327.6|15326.9|15330.9|15329.2|15323.8|15321.6|164
1738729200000|2025-02-05 04:20:00|15326.7|15326|15331.4|15330.7|15334.7|15332.9|15325.4|15324.7|138
1738729500000|2025-02-05 04:25:00|15331|15330.3|15331.9|15331.2|15335.3|15333.1|15325.6|15323.2|255
1738729800000|2025-02-05 04:30:00|15331.3|15330.6|15333.5|15332.8|15334.7|15334|15326.1|15325.4|273
1738730100000|2025-02-05 04:35:00|15333.7|15333|15331.2|15330.5|15336.1|15335.4|15330.8|15330.1|223
1738730400000|2025-02-05 04:40:00|15332.2|15331.5|15329.1|15328.4|15335|15333|15328.3|15327.3|173
1738730700000|2025-02-05 04:45:00|15329.3|15328.6|15332.7|15331|15334|15332.2|15326.5|15324.2|218
1738731000000|2025-02-05 04:50:00|15334|15332.2|15337.7|15334.2|15337.9|15335.8|15331.7|15330.1|167
1738731300000|2025-02-05 04:55:00|15337.4|15333.9|15336.5|15335.8|15341.3|15338.3|15336|15333.9|209
1738731600000|2025-02-05 05:00:00|15336.6|15335.9|15338.9|15338.2|15340.5|15339|15335.7|15335|247
1738731900000|2025-02-05 05:05:00|15339.1|15338.4|15343.5|15342.8|15343.5|15342.8|15336.4|15335.7|172
1738732200000|2025-02-05 05:10:00|15342.5|15341.8|15342.6|15341.9|15343.9|15343.2|15340|15339.1|173
1738732500000|2025-02-05 05:15:00|15342.7|15342|15346.2|15345.5|15349.6|15348.5|15341.9|15341.2|188
1738732800000|2025-02-05 05:20:00|15346.4|15345.7|15353.9|15353.2|15357.3|15356.6|15342.3|15341|262
1738733100000|2025-02-05 05:25:00|15353.7|15353|15353.6|15352.9|15354.4|15353.7|15350.3|15349.5|219
1738733400000|2025-02-05 05:30:00|15353.3|15352.6|15348.4|15347.7|15353.4|15352.7|15347|15346.3|182
1738733700000|2025-02-05 05:35:00|15348.5|15347.8|15350.3|15348.7|15354|15353.1|15348.2|15347.5|116
1738734000000|2025-02-05 05:40:00|15350.1|15349.1|15353.6|15352.9|15353.9|15353.2|15349.3|15346.7|111
1738734300000|2025-02-05 05:45:00|15353.8|15353.1|15345.8|15343.7|15354.7|15353.1|15344.9|15342.1|205
1738734600000|2025-02-05 05:50:00|15345.9|15343.9|15350.2|15348.6|15352|15351.3|15342.9|15341.2|209
1738734900000|2025-02-05 05:55:00|15349.8|15348.8|15344.3|15341.3|15352.3|15351.6|15343.7|15340.8|233
1738735200000|2025-02-05 06:00:00|15344.5|15341.5|15342.9|15342.2|15346|15343.9|15338.7|15336.8|258
1738735500000|2025-02-05 06:05:00|15343.1|15342.4|15343.9|15343.2|15345.4|15344.3|15339.6|15338.5|240
1738735800000|2025-02-05 06:10:00|15343.5|15342.8|15340.6|15339.9|15345.6|15344.9|15340.3|15339.6|240
1738736100000|2025-02-05 06:15:00|15340.5|15339.8|15331|15329.3|15341.4|15340.1|15328|15327.3|290
1738736400000|2025-02-05 06:20:00|15331.3|15329.7|15325.8|15325.1|15334.1|15333.4|15324.7|15324|330
1738736700000|2025-02-05 06:25:00|15325.9|15325.2|15328.6|15327.9|15333.2|15332.2|15325.9|15325.2|239
1738737000000|2025-02-05 06:30:00|15328.5|15327.8|15323.8|15323.1|15331.7|15331|15323.5|15322.8|184
1738737300000|2025-02-05 06:35:00|15323.7|15323|15320.2|15319.5|15325.1|15324.4|15319.9|15319.2|225
1738737600000|2025-02-05 06:40:00|15320.5|15319.8|15320.3|15319.6|15323.7|15323|15318.6|15317.9|181
1738737900000|2025-02-05 06:45:00|15320.4|15319.7|15319.3|15318.6|15321.6|15320.5|15316.6|15315.9|210
1738738200000|2025-02-05 06:50:00|15319.2|15318.5|15319|15318.3|15320.1|15319.4|15316.7|15316|115
1738738500000|2025-02-05 06:55:00|15318.9|15318.2|15319.3|15318.6|15324.7|15324|15318.2|15317.5|262
1738738800000|2025-02-05 07:00:00|15319.4|15318.7|15328.5|15325.8|15329.8|15328.3|15316.3|15314.3|306
1738739100000|2025-02-05 07:05:00|15328.6|15326|15325.7|15325|15331.9|15328.9|15324.2|15322.4|206
1738739400000|2025-02-05 07:10:00|15325.9|15325.2|15329|15328.3|15335.7|15334.3|15323.3|15321.5|237
1738739700000|2025-02-05 07:15:00|15328.7|15328|15316.5|15315.8|15331.5|15330.1|15316.5|15315.8|234
1738740000000|2025-02-05 07:20:00|15316.6|15315.9|15318|15317.3|15320.1|15319.4|15315.5|15314.2|179
1738740300000|2025-02-05 07:25:00|15317.6|15316.9|15310.6|15309.9|15320|15319.3|15309.1|15306.1|365
1738740600000|2025-02-05 07:30:00|15311.2|15310.5|15319.7|15318.7|15319.7|15318.7|15308.2|15305.9|281
1738740900000|2025-02-05 07:35:00|15319.6|15318.9|15322.4|15321.7|15328|15326.2|15317|15315.4|231
1738741200000|2025-02-05 07:40:00|15323|15322.3|15323.8|15321.5|15327.8|15327.1|15322|15320.5|247
1738741500000|2025-02-05 07:45:00|15323.6|15321.4|15317.4|15316.7|15328.9|15327.9|15316|15315.2|314
1738741800000|2025-02-05 07:50:00|15317.5|15316.8|15335|15334.3|15336.8|15336.1|15315.9|15314.3|362
1738742100000|2025-02-05 07:55:00|15335.4|15334.7|15330.9|15329.9|15336.9|15336.2|15326.6|15325.7|345
1738742400000|2025-02-05 08:00:00|15332|15330.4|15330.3|15329.6|15337|15335.5|15321.4|15320.7|528
1738742700000|2025-02-05 08:05:00|15330.1|15329.4|15323.4|15322.7|15332.6|15331.9|15322.9|15322.2|392
1738743000000|2025-02-05 08:10:00|15323.5|15322.8|15330|15326.8|15333.2|15332.1|15320.4|15318.2|407
1738743300000|2025-02-05 08:15:00|15329.5|15326.7|15335.6|15334.9|15339.4|15337.2|15329.5|15326.7|378
1738743600000|2025-02-05 08:20:00|15335|15334.3|15336.5|15334.6|15337.1|15336.4|15332.6|15331|315
1738743900000|2025-02-05 08:25:00|15336.8|15335|15336.2|15335.5|15340.8|15338.5|15334.3|15333.6|343
1738744200000|2025-02-05 08:30:00|15337|15336.3|15327|15326.3|15339|15337.9|15326.8|15326.1|251
1738744500000|2025-02-05 08:35:00|15327.2|15326.5|15316.8|15316.1|15328.3|15326.8|15315.7|15315|524
1738744800000|2025-02-05 08:40:00|15317|15316.3|15301.9|15301.2|15317.3|15316.5|15301.3|15299.6|476
1738745100000|2025-02-05 08:45:00|15301.8|15301.1|15304|15303.3|15305.3|15304.4|15301.4|15300.7|236
1738745400000|2025-02-05 08:50:00|15304.1|15303.4|15302.4|15300|15304.2|15303.5|15301.3|15299.6|196
1738745700000|2025-02-05 08:55:00|15300.8|15300.1|15307.2|15305.4|15307.2|15306|15292.2|15290.5|461
1738746000000|2025-02-05 09:00:00|15307.6|15305.8|15309.9|15308.9|15314.7|15313.2|15304|15303.3|397
1738746300000|2025-02-05 09:05:00|15308.9|15306.4|15296|15295.3|15308.9|15306.4|15295.8|15293.4|438
1738746600000|2025-02-05 09:10:00|15296.2|15295.5|15294.2|15293.5|15305|15303.1|15294.2|15293.3|399
1738746900000|2025-02-05 09:15:00|15294.3|15293.6|15289.2|15288.5|15296.5|15295.3|15285.7|15283.4|437
1738747200000|2025-02-05 09:20:00|15289|15288.3|15286.1|15283.2|15291.1|15290|15284.7|15283.2|346
1738747500000|2025-02-05 09:25:00|15286.7|15284.5|15286.5|15285.8|15291.3|15290.6|15282.8|15281.4|211
1738747800000|2025-02-05 09:30:00|15286.3|15285.6|15281.1|15280.4|15287.5|15286.8|15279|15278.3|372
1738748100000|2025-02-05 09:35:00|15281|15280.3|15285|15284.3|15289.5|15288.8|15280|15279.3|326
1738748400000|2025-02-05 09:40:00|15285.3|15284.6|15269|15268.3|15285.9|15284.8|15265.9|15263.5|424
1738748700000|2025-02-05 09:45:00|15269.3|15268.6|15277.4|15276.7|15280.9|15279.1|15268.6|15267.9|425
1738749000000|2025-02-05 09:50:00|15277.3|15276.6|15284.4|15281.2|15285.7|15283|15276.5|15275.8|310
1738749300000|2025-02-05 09:55:00|15283.9|15282.1|15285.8|15283|15285.8|15284.1|15281.3|15280.6|179
1738749600000|2025-02-05 10:00:00|15285.3|15282.9|15277.9|15277.2|15285.3|15284|15273.4|15272.5|294
1738749900000|2025-02-05 10:05:00|15278|15277.3|15271.2|15268.8|15278|15277.3|15270|15268.3|302
1738750200000|2025-02-05 10:10:00|15271.3|15269|15267.8|15267.1|15271.5|15270.2|15263.8|15262.1|249
1738750500000|2025-02-05 10:15:00|15268|15267.3|15267.1|15266.4|15272.2|15270.3|15266.4|15265.7|248
1738750800000|2025-02-05 10:20:00|15267|15266.3|15269.1|15268.4|15271.3|15270|15266.1|15265.4|212
1738751100000|2025-02-05 10:25:00|15269|15268.3|15268|15265.7|15272.6|15271.9|15267.1|15264.8|257
1738751400000|2025-02-05 10:30:00|15268.2|15265.8|15258.7|15256.7|15268.3|15266.5|15258.6|15255.8|303
1738751700000|2025-02-05 10:35:00|15258.5|15256.5|15256.8|15256.1|15262.9|15261|15256|15254.4|245
1738752000000|2025-02-05 10:40:00|15256.9|15256.2|15261|15260|15264.8|15263.1|15255.9|15254.6|238
1738752300000|2025-02-05 10:45:00|15260.7|15260.1|15263.3|15262.6|15265.4|15263.9|15260.7|15260|165
1738752600000|2025-02-05 10:50:00|15263.4|15262.7|15268|15267.3|15269.6|15268.9|15262.6|15261.9|195
1738752900000|2025-02-05 10:55:00|15268.1|15267.4|15264.6|15263.9|15268.2|15267.5|15261.6|15260.9|216
1738753200000|2025-02-05 11:00:00|15264.3|15263.6|15269.2|15268.5|15271.9|15271.2|15262.9|15262.2|185
1738753500000|2025-02-05 11:05:00|15269.3|15268.6|15274.1|15273.4|15276.8|15275.8|15267.2|15266.5|234
1738753800000|2025-02-05 11:10:00|15274.2|15273.5|15269.7|15269|15276.7|15275.4|15268.9|15266.9|284
1738754100000|2025-02-05 11:15:00|15269.6|15268.9|15274.7|15274|15275.2|15274.5|15269.3|15268|221
1738754400000|2025-02-05 11:20:00|15274.6|15273.9|15279.6|15278.9|15280.6|15279.9|15270.4|15269.7|199
1738754700000|2025-02-05 11:25:00|15279.4|15278.7|15276.6|15275.6|15279.5|15278.8|15275.3|15274.3|148
1738755000000|2025-02-05 11:30:00|15276.5|15275.5|15279.1|15277|15279.3|15278.5|15275.4|15274.7|155
1738755300000|2025-02-05 11:35:00|15279.4|15277.4|15278.7|15278|15281.5|15280.3|15276.3|15275.4|156
1738755600000|2025-02-05 11:40:00|15278.8|15278.1|15279.5|15278.8|15279.9|15279.2|15276.9|15276.2|190
1738755900000|2025-02-05 11:45:00|15279.6|15278.9|15283.4|15282.4|15283.6|15282.4|15277.6|15276.5|202
1738756200000|2025-02-05 11:50:00|15283.5|15282.5|15283.7|15283|15285.5|15284.4|15282.7|15282|182
1738756500000|2025-02-05 11:55:00|15283.6|15282.9|15287.7|15287|15289.7|15288.3|15283.6|15282.9|173
1738756800000|2025-02-05 12:00:00|15288|15287.3|15287.8|15287.1|15290.6|15289.1|15285.6|15284.6|152
1738757100000|2025-02-05 12:05:00|15287.9|15287.2|15288.2|15287.5|15288.9|15287.9|15284.6|15283.4|134
1738757400000|2025-02-05 12:10:00|15288.1|15287.4|15284.4|15282.3|15291.3|15289.1|15284.2|15282.1|107
1738757700000|2025-02-05 12:15:00|15284.5|15282.4|15284.5|15283.5|15286|15283.7|15282.6|15279.8|144
1738758000000|2025-02-05 12:20:00|15284.4|15283.4|15281.9|15279.3|15286.3|15284.8|15278.2|15276.7|150
1738758300000|2025-02-05 12:25:00|15281.6|15279.1|15277.7|15275.4|15282.9|15280.7|15275.8|15275.1|180
1738758600000|2025-02-05 12:30:00|15277.3|15275.6|15278.6|15277.9|15280.4|15278.4|15275|15273.4|184
1738758900000|2025-02-05 12:35:00|15278.4|15277.7|15285.3|15284.6|15286.6|15285.9|15278.3|15277.6|203
1738759200000|2025-02-05 12:40:00|15285.1|15284.4|15292.4|15291.7|15295.3|15294.1|15284.4|15283.7|259
1738759500000|2025-02-05 12:45:00|15292.3|15291.6|15292.8|15291.8|15296.2|15293.9|15290.8|15290.1|215
1738759800000|2025-02-05 12:50:00|15292.9|15291.9|15289.2|15285.7|15295.1|15294.4|15285.4|15284.2|225
1738760100000|2025-02-05 12:55:00|15288.2|15284.7|15288.1|15285|15288.2|15286.2|15281.6|15279|264
1738760400000|2025-02-05 13:00:00|15287.4|15285.6|15287.7|15287|15295.8|15294.1|15286|15285.3|396
1738760700000|2025-02-05 13:05:00|15287.9|15287.2|15281.5|15280.8|15289.1|15288.1|15279.6|15278.6|424
1738761000000|2025-02-05 13:10:00|15281.4|15280.7|15278.6|15274.4|15283.1|15282.4|15276.6|15274.4|294
1738761300000|2025-02-05 13:15:00|15279.1|15273.9|15305.7|15305|15307.5|15305.8|15278.6|15273.7|642
1738761600000|2025-02-05 13:20:00|15305.8|15305.1|15300.9|15297.6|15309.3|15307.8|15298.2|15296|529
1738761900000|2025-02-05 13:25:00|15300.7|15297.3|15298.7|15295.4|15302.7|15301.2|15293.2|15291.8|369
1738762200000|2025-02-05 13:30:00|15299.1|15294.4|15298.9|15298.2|15301.8|15299.8|15284.2|15281.2|644
1738762500000|2025-02-05 13:35:00|15299.1|15298.4|15296.7|15295.7|15300.7|15298.8|15293.2|15291.4|527
1738762800000|2025-02-05 13:40:00|15297.1|15296.1|15300.4|15298.6|15305|15303.3|15296.7|15294.4|489
1738763100000|2025-02-05 13:45:00|15299.5|15297.8|15300.1|15299.4|15306.5|15305.5|15298|15297.1|453
1738763400000|2025-02-05 13:50:00|15299|15298.3|15308.1|15306.3|15309.9|15308.1|15299|15298.3|424
1738763700000|2025-02-05 13:55:00|15308|15306.2|15305|15304.3|15312|15310.3|15304|15303|458
1738764000000|2025-02-05 14:00:00|15304.7|15304|15319.5|15317.9|15320.1|15319.4|15302.1|15301.4|558
1738764300000|2025-02-05 14:05:00|15319.2|15317.6|15318|15317.3|15321.2|15320.3|15313.6|15311.4|393
1738764600000|2025-02-05 14:10:00|15317.3|15316.6|15314.3|15313.3|15318.4|15317.7|15311.9|15311.2|330
1738764900000|2025-02-05 14:15:00|15312.9|15311.9|15317|15316.3|15318.9|15318.2|15312.6|15311|283
1738765200000|2025-02-05 14:20:00|15316.7|15316|15308.5|15307.8|15316.8|15316.1|15305.3|15302.8|347
1738765500000|2025-02-05 14:25:00|15308.3|15307.6|15301.4|15299.7|15314.5|15312.8|15299.9|15298.5|463
1738765800000|2025-02-05 14:30:00|15301.5|15299.9|15296.1|15295.4|15304.4|15303.7|15292.2|15291.5|604
1738766100000|2025-02-05 14:35:00|15296|15295.3|15299.2|15298.5|15302.7|15302|15296|15295.3|415
1738766400000|2025-02-05 14:40:00|15299.4|15298.7|15304.6|15301.7|15305.7|15303.5|15295.7|15295|350
1738766700000|2025-02-05 14:45:00|15304.8|15301.9|15289.8|15288.8|15305.8|15305.1|15289.5|15288.4|502
1738767000000|2025-02-05 14:50:00|15289.9|15288.9|15284|15283.3|15291.4|15290.3|15278.4|15277.7|581
1738767300000|2025-02-05 14:55:00|15283.9|15283.2|15281|15275|15286.1|15285.4|15279.3|15275|457
1738767600000|2025-02-05 15:00:00|15268.8|15262.8|15238.7|15236.1|15268.8|15262.8|15229.4|15227.9|1137
1738767900000|2025-02-05 15:05:00|15239.6|15237.1|15239|15238.3|15249.9|15248|15237.6|15236.9|882
1738768200000|2025-02-05 15:10:00|15239.1|15238.4|15236.2|15234.2|15244.5|15243.8|15232.8|15232.1|928
1738768500000|2025-02-05 15:15:00|15236|15234|15222|15221.3|15236.1|15234.8|15214.6|15213.9|859
1738768800000|2025-02-05 15:20:00|15221.1|15220.4|15230.5|15229.8|15236.2|15235.5|15218.6|15217.9|688
1738769100000|2025-02-05 15:25:00|15229.9|15229.2|15224.3|15223.6|15232.3|15231.2|15221.9|15220.8|581
1738769400000|2025-02-05 15:30:00|15223.3|15222.6|15230.7|15228.6|15230.7|15228.6|15213.5|15211.7|611
1738769700000|2025-02-05 15:35:00|15230.5|15228.9|15224.3|15223.3|15231.8|15231|15219.7|15218.1|517
1738770000000|2025-02-05 15:40:00|15224.2|15223.2|15221.1|15220.4|15228.6|15226.5|15217.3|15216.6|518
1738770300000|2025-02-05 15:45:00|15220.8|15220.1|15232.6|15231.1|15236.7|15236|15220.2|15218.1|528
1738770600000|2025-02-05 15:50:00|15232.3|15231.3|15221.5|15220.5|15233.5|15232.8|15220.3|15219|654
1738770900000|2025-02-05 15:55:00|15221.6|15220.6|15214.3|15213.6|15227.6|15226.6|15212|15210.2|833
1738771200000|2025-02-05 16:00:00|15214.4|15213.7|15219|15218.3|15220.5|15219.7|15213.4|15212.1|515
1738771500000|2025-02-05 16:05:00|15218.9|15218.2|15226|15225.3|15226|15225.3|15212.3|15210.7|582
1738771800000|2025-02-05 16:10:00|15225.9|15225.2|15229.6|15228.9|15233.1|15232.4|15222.6|15221.9|493
1738772100000|2025-02-05 16:15:00|15229.5|15228.8|15226.2|15225.5|15231.4|15230.5|15223.3|15222.6|467
1738772400000|2025-02-05 16:20:00|15226.1|15225.4|15221.5|15220.8|15226.5|15225.8|15217.9|15217.2|390
1738772700000|2025-02-05 16:25:00|15221.4|15220.7|15224.8|15224.1|15227.7|15227|15221.1|15220.4|340
1738773000000|2025-02-05 16:30:00|15224.7|15224|15218.9|15218.2|15225|15224.3|15217|15216.3|363
1738773300000|2025-02-05 16:35:00|15219|15218.3|15222.1|15221.4|15222.5|15221.8|15215.8|15215.1|404
1738773600000|2025-02-05 16:40:00|15221.7|15221|15231|15230.3|15234.6|15233.9|15221|15220.3|270
1738773900000|2025-02-05 16:45:00|15231.2|15230.5|15232.8|15232.1|15239.4|15238.7|15231.2|15230.5|277
1738774200000|2025-02-05 16:50:00|15232.9|15232.2|15235.8|15235.1|15236.8|15236.1|15232.1|15230.4|241
1738774500000|2025-02-05 16:55:00|15235.7|15235|15234.1|15233.4|15237.3|15236.6|15233.1|15232.4|255
1738774800000|2025-02-05 17:00:00|15233.9|15233.2|15231.2|15230.5|15236.4|15235.7|15229.7|15228|192
1738775100000|2025-02-05 17:05:00|15231.1|15230.4|15238|15237.3|15239.8|15239.1|15229.6|15228.9|175
1738775400000|2025-02-05 17:10:00|15237.6|15236.9|15235.2|15234.5|15239.2|15238.5|15234.1|15233.4|159
1738775700000|2025-02-05 17:15:00|15234.7|15234|15240.8|15240.1|15240.8|15240.1|15233.7|15233|214
1738776000000|2025-02-05 17:20:00|15241.9|15241.2|15242.7|15241.7|15245.3|15244.2|15238.7|15238|297
1738776300000|2025-02-05 17:25:00|15243.4|15241.9|15241.6|15240.9|15243.9|15243.1|15237.6|15236.9|260
1738776600000|2025-02-05 17:30:00|15241.4|15240.7|15238|15237.3|15241.7|15241|15236.8|15235.4|190
1738776900000|2025-02-05 17:35:00|15237.9|15237.2|15237.8|15237.1|15240.7|15240|15234.2|15233.2|190
1738777200000|2025-02-05 17:40:00|15238|15237.3|15237.7|15237|15239.4|15238.7|15236.5|15235.8|184
1738777500000|2025-02-05 17:45:00|15237.6|15236.9|15231.6|15230.9|15237.6|15236.9|15231.4|15230.7|241
1738777800000|2025-02-05 17:50:00|15231.4|15230.7|15229.7|15229|15232.2|15231.5|15226|15225.3|212
1738778100000|2025-02-05 17:55:00|15229.6|15228.9|15229.6|15228.9|15232.3|15231.6|15227|15226.3|290
1738778400000|2025-02-05 18:00:00|15229.5|15228.8|15234.7|15233.7|15234.9|15234.1|15225.1|15224.2|239
1738778700000|2025-02-05 18:05:00|15234.9|15233.4|15240.3|15239.6|15240.4|15239.7|15232.9|15232.2|181
1738779000000|2025-02-05 18:10:00|15240.2|15239.5|15239.1|15238.4|15241.4|15240.7|15237.8|15237.1|139
1738779300000|2025-02-05 18:15:00|15238.9|15238.2|15238.4|15235.8|15239.5|15238.3|15236.9|15235.4|117
1738779600000|2025-02-05 18:20:00|15238.2|15235.6|15235.1|15234.4|15238.2|15235.6|15234.3|15233.2|138
1738779900000|2025-02-05 18:25:00|15235.2|15234.5|15233.1|15232.4|15236.3|15235.6|15232.1|15231.4|154
1738780200000|2025-02-05 18:30:00|15233|15232.3|15233.6|15232.9|15235.2|15234.5|15231.8|15231.1|136
1738780500000|2025-02-05 18:35:00|15233.5|15232.8|15229.6|15228.9|15234.5|15233.8|15229.3|15228.6|156
1738780800000|2025-02-05 18:40:00|15229.7|15229|15231.4|15230.7|15231.6|15230.9|15228.5|15227.8|150
1738781100000|2025-02-05 18:45:00|15231.3|15230.6|15236.3|15235.6|15236.5|15235.8|15229.6|15228.9|168
1738781400000|2025-02-05 18:50:00|15236.4|15235.7|15232.9|15232.2|15236.9|15236.2|15232|15231.3|177
1738781700000|2025-02-05 18:55:00|15233|15232.3|15232.3|15231.6|15233.2|15232.5|15228.6|15227.9|191
1738782000000|2025-02-05 19:00:00|15232|15231.3|15238.9|15238.2|15240.5|15239|15231.6|15230.3|198
1738782300000|2025-02-05 19:05:00|15239|15238.3|15241.9|15241.2|15242|15241.3|15238|15237.3|147
1738782600000|2025-02-05 19:10:00|15242.1|15241.4|15244.4|15243.7|15245.1|15244.3|15241.6|15240.8|153
1738782900000|2025-02-05 19:15:00|15244.5|15243.8|15243.7|15243|15246.8|15246.1|15243.2|15242.5|146
1738783200000|2025-02-05 19:20:00|15243.6|15242.9|15243.4|15242.7|15246.7|15245.6|15243.4|15242.7|133
1738783500000|2025-02-05 19:25:00|15243.5|15242.8|15244.2|15243.5|15245.8|15245.1|15242.6|15241.9|166
1738783800000|2025-02-05 19:30:00|15242.7|15242|15243.6|15242.9|15248.1|15247.4|15242.7|15242|176
1738784100000|2025-02-05 19:35:00|15243.7|15243|15249.6|15248.9|15249.7|15249|15243.2|15242.2|135
1738784400000|2025-02-05 19:40:00|15249.7|15249|15250.9|15249.9|15252.8|15251.1|15249.1|15247.8|146
1738784700000|2025-02-05 19:45:00|15250.8|15249.8|15253.6|15251.9|15254.3|15252.6|15249.2|15248.3|171
1738785000000|2025-02-05 19:50:00|15253.4|15251.8|15251.2|15250.5|15254.7|15254|15250.7|15250|181
1738785300000|2025-02-05 19:55:00|15250.8|15250.1|15253|15252|15253.2|15252.5|15250|15249.3|198
1738785600000|2025-02-05 20:00:00|15252.9|15251.9|15260.5|15259.8|15261.5|15260.8|15252.8|15251.8|256
1738785900000|2025-02-05 20:05:00|15260.6|15259.9|15263.1|15262.4|15264.4|15263.7|15259.9|15258.8|226
1738786200000|2025-02-05 20:10:00|15262.8|15262.1|15269.7|15268.2|15270.4|15268.6|15262.8|15262.1|192
1738786500000|2025-02-05 20:15:00|15269.8|15268.3|15271.6|15270.9|15274.1|15272.5|15267.5|15266.3|206
1738786800000|2025-02-05 20:20:00|15271.3|15270.6|15272.3|15271.6|15272.9|15272.2|15269|15268.3|162
1738787100000|2025-02-05 20:25:00|15272.1|15271.4|15266|15265.3|15272.3|15271.6|15265.9|15265.2|121
1738787400000|2025-02-05 20:30:00|15265.9|15265.2|15270.2|15266.9|15271.3|15270.4|15265.5|15264.8|127
1738787700000|2025-02-05 20:35:00|15270|15266.8|15271.5|15270.8|15272.9|15272.2|15266.9|15266|114
1738788000000|2025-02-05 20:40:00|15271.4|15270.7|15273.8|15273.1|15274.6|15273.9|15270.8|15269.5|99
1738788300000|2025-02-05 20:45:00|15273.7|15273|15276.6|15275.9|15277.2|15276.5|15272.9|15272.2|135
1738788600000|2025-02-05 20:50:00|15276.7|15276|15270.1|15269.4|15276.7|15276|15269.8|15269.1|124
1738788900000|2025-02-05 20:55:00|15270.2|15269.5|15270|15269.3|15273.8|15273.1|15269.9|15269.2|190
1738789200000|2025-02-05 21:00:00|15269.9|15269.2|15268.8|15268.1|15270.4|15269.7|15267.6|15266.9|132
1738789500000|2025-02-05 21:05:00|15268.3|15267.6|15270.3|15268.4|15271.3|15270.6|15267.8|15267.1|55
1738789800000|2025-02-05 21:10:00|15270.1|15268.3|15261.5|15260.8|15270.1|15268.7|15261.4|15259.6|89
1738790100000|2025-02-05 21:15:00|15261.4|15260.7|15261.9|15261.2|15265.8|15264.2|15261.4|15260.7|85
1738790400000|2025-02-05 21:20:00|15262|15261.3|15264.6|15263.9|15265.8|15265.1|15262|15261.3|67
1738790700000|2025-02-05 21:25:00|15264.9|15264.2|15264.2|15263.5|15267.5|15266|15262.2|15261.5|85
1738791000000|2025-02-05 21:30:00|15264.3|15263.6|15266.3|15265.6|15269.9|15269.2|15264.1|15262.8|107
1738791300000|2025-02-05 21:35:00|15266.2|15265.5|15265.6|15264.9|15267.7|15267|15265.2|15264.5|43
1738791600000|2025-02-05 21:40:00|15265.3|15264.6|15262.6|15261.9|15265.6|15264.7|15262.2|15260.7|71
1738791900000|2025-02-05 21:45:00|15261.8|15261.1|15263.4|15261.9|15265.5|15263.4|15261.8|15260|79
1738792200000|2025-02-05 21:50:00|15263.3|15262.3|15262.4|15260.8|15266.2|15264.3|15262.4|15260.7|70
1738792500000|2025-02-05 21:55:00|15263|15260.2|15266|15259|15266|15260.4|15261.1|15256.2|103
1738792800000|2025-02-05 22:00:00|15264.3|15257.3|15260.5|15253.5|15264.4|15257.4|15260.5|15253.5|7
1738793100000|2025-02-05 22:05:00|15261.6|15254.6|15258|15251|15261.6|15254.6|15256.7|15249.7|11
1738793700000|2025-02-05 22:15:00|15267.6|15260.6|15260|15253|15267.6|15260.6|15260|15253|5
1738794300000|2025-02-05 22:25:00|15260.1|15253.1|15260|15253|15260.1|15253.1|15259.5|15252.5|8
1738794900000|2025-02-05 22:35:00|15258.5|15251.5|15262.5|15255.5|15263.6|15256.6|15256|15249|15
1738795200000|2025-02-05 22:40:00|15261.3|15254.3|15262.5|15255.5|15263.3|15256.3|15261.3|15254.3|13
1738795500000|2025-02-05 22:45:00|15262.1|15255.1|15261.9|15254.9|15262.2|15255.2|15261.1|15254.1|8
1738795800000|2025-02-05 22:50:00|15260.5|15253.5|15261.2|15254.2|15262.7|15255.7|15256.3|15249.3|21
1738796100000|2025-02-05 22:55:00|15262.3|15255.3|15263.1|15256.1|15263.1|15256.1|15260.7|15253.7|21
1738796400000|2025-02-05 23:00:00|15263.2|15256.2|15248.9|15245.6|15263.3|15256.3|15248.7|15245.5|80
1738796700000|2025-02-05 23:05:00|15248.4|15246.1|15257.8|15255.1|15259.3|15257.4|15248.2|15245.9|40
1738797000000|2025-02-05 23:10:00|15256.6|15254.1|15258.9|15256|15259.2|15257.2|15255.4|15252.3|46
1738797300000|2025-02-05 23:15:00|15259.5|15257.5|15254.9|15254.2|15259.5|15257.5|15254.3|15253.6|76
1738797600000|2025-02-05 23:20:00|15254.8|15254.1|15260.2|15259.5|15260.4|15259.7|15254.1|15253.4|72
1738797900000|2025-02-05 23:25:00|15261.2|15258.5|15257.6|15255.9|15263.2|15261.2|15257.3|15255.5|53
1738798200000|2025-02-05 23:30:00|15258.1|15256.4|15267|15266.3|15267.6|15266.9|15255.4|15254.7|107
1738798500000|2025-02-05 23:35:00|15267.4|15264.2|15270.6|15267.8|15276.4|15275.1|15267.4|15264.2|141
1738798800000|2025-02-05 23:40:00|15271.1|15268.4|15268.3|15267.6|15272|15269.6|15267|15265.5|105
1738799100000|2025-02-05 23:45:00|15268.1|15267.4|15263.7|15263|15268.6|15267.4|15262.5|15261.8|143
1738799400000|2025-02-05 23:50:00|15262.9|15262.2|15260.9|15260.2|15263.9|15263.2|15260.4|15259.7|124
1738799700000|2025-02-05 23:55:00|15260.8|15260.1|15266.5|15264.1|15266.8|15265.2|15258.9|15258|91
1738800000000|2025-02-06 00:00:00|15266.3|15263.9|15261.5|15260.8|15266.3|15264.1|15254.5|15253.2|302
1738800300000|2025-02-06 00:05:00|15261.8|15261.1|15256.9|15256.2|15262.8|15262.1|15246.3|15245.6|322
1738800600000|2025-02-06 00:10:00|15258.1|15257.4|15256.7|15256|15264.3|15263.6|15254.3|15252.4|267
1738800900000|2025-02-06 00:15:00|15256.8|15256.1|15267.5|15266.5|15267.6|15266.6|15253.4|15252.7|282
1738801200000|2025-02-06 00:20:00|15267.4|15266.4|15263.1|15262.4|15270.8|15268.4|15259|15258.3|220
1738801500000|2025-02-06 00:25:00|15262.9|15262.2|15255.3|15254.6|15263.5|15262.8|15254.4|15253.7|199
1738801800000|2025-02-06 00:30:00|15253.5|15252.5|15259.2|15256.7|15261.8|15259.6|15250.9|15250.2|308
1738802100000|2025-02-06 00:35:00|15258.8|15257|15254.8|15254.1|15259.1|15258.4|15251.5|15249.9|293
1738802400000|2025-02-06 00:40:00|15254.7|15254|15252.4|15251.7|15257.3|15255.5|15248.1|15246.3|263
1738802700000|2025-02-06 00:45:00|15252.3|15251.6|15263.9|15263.2|15264.1|15263.2|15251.1|15250.2|293
1738803000000|2025-02-06 00:50:00|15263.8|15263.1|15255|15254.3|15264.5|15263.3|15249.6|15248.9|492
1738803300000|2025-02-06 00:55:00|15254.5|15253.8|15237|15234.7|15254.5|15253.8|15233.1|15232.4|431
1738803600000|2025-02-06 01:00:00|15236.8|15234.6|15231.7|15231|15237.4|15235.2|15228.4|15227.7|372
1738803900000|2025-02-06 01:05:00|15231.6|15230.9|15233.6|15232.9|15235.1|15234.4|15228.1|15227.4|283
1738804200000|2025-02-06 01:10:00|15233.7|15233|15234.4|15232.3|15237.9|15237.2|15233.3|15232.1|211
1738804500000|2025-02-06 01:15:00|15234.5|15232.4|15232.8|15232.1|15238.2|15236.5|15226.4|15225.7|313
1738804800000|2025-02-06 01:20:00|15232.7|15232|15236.3|15235.6|15238.3|15237.5|15229.9|15229.2|255
1738805100000|2025-02-06 01:25:00|15236.2|15235.5|15232.3|15231.6|15239.4|15238|15231.5|15230.6|235
1738805400000|2025-02-06 01:30:00|15232.2|15231.5|15208.4|15206|15237.2|15236.5|15204.4|15200|616
1738805700000|2025-02-06 01:35:00|15209.3|15206.9|15192.3|15189.9|15210.2|15208.5|15186.4|15184|508
1738806000000|2025-02-06 01:40:00|15192.7|15190|15192.1|15191.4|15196.7|15194.2|15181.4|15180.7|416
1738806300000|2025-02-06 01:45:00|15192.2|15191.5|15194.4|15192.2|15199.6|15197.2|15186.2|15185.5|288
1738806600000|2025-02-06 01:50:00|15194.7|15192.5|15204.7|15202.6|15205.1|15202.6|15191.1|15190.4|319
1738806900000|2025-02-06 01:55:00|15204.3|15203|15203.4|15201.9|15206.2|15205.5|15197|15195.4|312
1738807200000|2025-02-06 02:00:00|15203|15202.3|15198.9|15198.2|15208.5|15207.8|15196.8|15194.5|251
1738807500000|2025-02-06 02:05:00|15199.1|15198.4|15196.8|15195.2|15204.2|15202.7|15193.9|15192.2|292
1738807800000|2025-02-06 02:10:00|15196.6|15195|15207|15206.3|15208.1|15206.5|15195.1|15194.4|231
1738808100000|2025-02-06 02:15:00|15207.2|15206.5|15211.9|15210.9|15217.8|15217.1|15207|15206.3|319
1738808400000|2025-02-06 02:20:00|15212|15211|15218|15217.3|15218.5|15217.4|15211.5|15210.3|230
1738808700000|2025-02-06 02:25:00|15218.1|15217.4|15218.3|15217.6|15219.8|15219.1|15216|15215.3|255
1738809000000|2025-02-06 02:30:00|15218.4|15217.7|15223.1|15222.4|15225.2|15224.5|15218|15217.3|258
1738809300000|2025-02-06 02:35:00|15222.7|15222|15222.5|15219.8|15228.2|15226.4|15222|15219.8|223
1738809600000|2025-02-06 02:40:00|15221.3|15219.1|15224.5|15222.7|15229.5|15228|15221.2|15219.1|204
1738809900000|2025-02-06 02:45:00|15224.6|15222.9|15224.8|15224.1|15228.9|15227.3|15222.6|15221.9|196
1738810200000|2025-02-06 02:50:00|15224.7|15224|15227.8|15227.1|15229.5|15227.9|15224.6|15223|241
1738810500000|2025-02-06 02:55:00|15227.9|15227.2|15226.9|15225.1|15231.2|15229.8|15223|15221.6|246
1738810800000|2025-02-06 03:00:00|15227|15226|15222.3|15221.6|15229.2|15228.5|15221.2|15219.7|235
1738811100000|2025-02-06 03:05:00|15223.1|15222.4|15222|15221.3|15226.3|15225.6|15220.1|15219.2|141
1738811400000|2025-02-06 03:10:00|15222.2|15221.5|15219.6|15218.9|15222.9|15222.2|15218.4|15217.7|202
1738811700000|2025-02-06 03:15:00|15219.7|15219|15218.6|15217.9|15222.3|15221.6|15218.5|15217.8|136
1738812000000|2025-02-06 03:20:00|15218.9|15218.2|15215.5|15214.8|15219.5|15218.8|15214.2|15213.5|178
1738812300000|2025-02-06 03:25:00|15215.8|15215.1|15220.1|15217.8|15222.2|15220.4|15215.8|15215|98
1738812600000|2025-02-06 03:30:00|15220.6|15218.4|15219.3|15218.3|15222.4|15220.6|15217.8|15215.9|115
1738812900000|2025-02-06 03:35:00|15219.2|15218.2|15210.5|15209.8|15219.5|15218.7|15206.3|15204.7|184
1738813200000|2025-02-06 03:40:00|15210.6|15209.9|15216.5|15215.8|15219.7|15218.2|15210.6|15209.9|127
1738813500000|2025-02-06 03:45:00|15216.3|15215.6|15220.8|15220.1|15225.3|15223.4|15216.2|15215.5|146
1738813800000|2025-02-06 03:50:00|15220.2|15219.5|15223.1|15222.4|15225.1|15224.4|15218.4|15217.7|156
1738814100000|2025-02-06 03:55:00|15222.9|15222.2|15224.6|15222.9|15224.8|15224|15220.6|15219.9|118
1738814400000|2025-02-06 04:00:00|15225|15222.8|15228.1|15226.4|15231.3|15229.6|15224.3|15222.4|109
1738814700000|2025-02-06 04:05:00|15228|15226.5|15219.8|15219.1|15228|15227|15219.7|15218.3|82
1738815000000|2025-02-06 04:10:00|15219.6|15218.9|15217.5|15216.8|15220.9|15220.2|15213.6|15212.9|163
1738815300000|2025-02-06 04:15:00|15217.6|15216.9|15218.2|15217.5|15218.8|15218.1|15215.1|15214.4|115
1738815600000|2025-02-06 04:20:00|15218.6|15217.9|15220.6|15219.9|15221|15220.3|15218.3|15217.6|112
1738815900000|2025-02-06 04:25:00|15220.5|15219.8|15222.2|15221.5|15222.8|15222.1|15217.8|15217.1|88
1738816200000|2025-02-06 04:30:00|15222.1|15221.4|15224|15223.3|15224.1|15223.4|15218.7|15218|130
1738816500000|2025-02-06 04:35:00|15224.1|15223.4|15228.7|15228|15229.4|15228.7|15224.1|15223.4|103
1738816800000|2025-02-06 04:40:00|15228.8|15228.1|15228.5|15227.8|15229.5|15228.8|15222.9|15222.2|171
1738817100000|2025-02-06 04:45:00|15229.1|15228.4|15233.4|15232.7|15233.9|15233.2|15228.6|15227.9|137
1738817400000|2025-02-06 04:50:00|15233.5|15232.8|15231.3|15230.6|15235.7|15234.6|15230.6|15229.9|105
1738817700000|2025-02-06 04:55:00|15231.5|15230.8|15236.4|15234.5|15237.2|15235.4|15229.6|15228.6|86
1738818000000|2025-02-06 05:00:00|15236.6|15234.8|15231.9|15229.9|15236.6|15234.8|15229.9|15228.3|157
1738818300000|2025-02-06 05:05:00|15232.3|15230.3|15228.6|15227.9|15232.9|15231.5|15225.1|15222.4|153
1738818600000|2025-02-06 05:10:00|15228.9|15228.2|15232.1|15231.4|15233.3|15232.2|15217.9|15215.8|390
1738818900000|2025-02-06 05:15:00|15232.2|15231.5|15235.4|15234.7|15253.1|15251|15231.8|15231.1|523
1738819200000|2025-02-06 05:20:00|15235.6|15234.9|15228.8|15228.1|15239.6|15237.5|15228.2|15226.1|271
1738819500000|2025-02-06 05:25:00|15228.7|15228|15232.1|15229.8|15233.3|15230.9|15226.4|15225.7|172
1738819800000|2025-02-06 05:30:00|15232.2|15229.9|15224.5|15223.8|15232.6|15230.7|15222.8|15221.1|189
1738820100000|2025-02-06 05:35:00|15225.5|15224.8|15230.9|15230.2|15234.2|15233.5|15225.5|15224.8|192
1738820400000|2025-02-06 05:40:00|15231.1|15230.4|15233.8|15233.1|15237.2|15235.7|15229.3|15228.6|128
1738820700000|2025-02-06 05:45:00|15233.9|15233.2|15236.8|15236.1|15239|15238|15233.9|15233.2|118
1738821000000|2025-02-06 05:50:00|15238.1|15237.4|15238.2|15237.5|15244.2|15243.5|15238.1|15237.4|141
1738821300000|2025-02-06 05:55:00|15238|15237.3|15242.6|15241.9|15244|15243.3|15236.1|15235.4|154
1738821600000|2025-02-06 06:00:00|15242.5|15241.8|15247.7|15247|15249.3|15248.3|15241.4|15240.7|192
1738821900000|2025-02-06 06:05:00|15247.9|15247.2|15246.3|15245.6|15249.6|15248.9|15245.1|15244.3|119
1738822200000|2025-02-06 06:10:00|15246|15245.3|15244.2|15243.5|15247.6|15245.8|15243.2|15241.6|129
1738822500000|2025-02-06 06:15:00|15244.3|15243.6|15244.9|15244.2|15246.5|15245.8|15241.9|15241.2|148
1738822800000|2025-02-06 06:20:00|15245.6|15244.9|15241.3|15240.6|15248.8|15247.5|15240.9|15240.2|125
1738823100000|2025-02-06 06:25:00|15241.4|15240.7|15249.5|15248.8|15249.6|15248.9|15241.4|15240.7|167
1738823400000|2025-02-06 06:30:00|15249.6|15248.9|15244.4|15243.7|15251.2|15249.1|15244|15243.3|135
1738823700000|2025-02-06 06:35:00|15244.5|15243.8|15248.3|15247.6|15251.7|15251|15244.5|15243.8|143
1738824000000|2025-02-06 06:40:00|15248.1|15247.4|15246|15245.3|15249.7|15249|15242.7|15239.9|145
1738824300000|2025-02-06 06:45:00|15246.1|15245.4|15254|15253.3|15254.8|15254.1|15245.8|15245.1|143
1738824600000|2025-02-06 06:50:00|15253.9|15253.2|15258.8|15256.2|15260.9|15258.7|15253.8|15252.3|186
1738824900000|2025-02-06 06:55:00|15258.9|15256.4|15256.7|15256|15259.9|15257.6|15255.2|15254.5|125
1738825200000|2025-02-06 07:00:00|15256.6|15255.9|15263.6|15262.9|15267.1|15266.4|15256.6|15255.9|272
1738825500000|2025-02-06 07:05:00|15263.1|15262.4|15265.8|15265.1|15268.2|15266.7|15262.9|15262.2|172
1738825800000|2025-02-06 07:10:00|15265.7|15265|15262.7|15262|15267.5|15266.8|15257.8|15256|254
1738826100000|2025-02-06 07:15:00|15263.2|15262.5|15265.1|15262.9|15267.5|15265.2|15262.5|15261.8|145
1738826400000|2025-02-06 07:20:00|15265.5|15263.3|15262.4|15261.7|15265.5|15263.4|15254.9|15253.2|200
1738826700000|2025-02-06 07:25:00|15262.5|15261.8|15264.9|15261.2|15266|15265.3|15262.2|15260.4|187
1738827000000|2025-02-06 07:30:00|15264.4|15260.9|15256.4|15255.7|15265|15262.3|15254.8|15253.4|316
1738827300000|2025-02-06 07:35:00|15256.2|15255.5|15265.4|15264.7|15267.2|15266.5|15255.1|15254.4|256
1738827600000|2025-02-06 07:40:00|15265.5|15264.8|15259.1|15258.4|15267|15266.3|15255.3|15253.9|323
1738827900000|2025-02-06 07:45:00|15259.2|15258.5|15252.2|15251.5|15262.3|15261.6|15250.4|15249.7|296
1738828200000|2025-02-06 07:50:00|15252.5|15251.8|15253.5|15252.8|15254.9|15254.2|15250.2|15248.1|304
1738828500000|2025-02-06 07:55:00|15253.6|15252.9|15258.6|15257.9|15262.9|15260.7|15249.7|15248.2|304
1738828800000|2025-02-06 08:00:00|15258.5|15257.8|15252.8|15252.1|15258.5|15257.8|15249|15247.9|458
1738829100000|2025-02-06 08:05:00|15252.6|15251.9|15250.9|15250.2|15252.7|15252|15245.5|15244.8|357
1738829400000|2025-02-06 08:10:00|15251|15250.3|15256.8|15256.1|15259.9|15258.8|15249.5|15248.8|376
1738829700000|2025-02-06 08:15:00|15256.9|15256.2|15257.7|15255|15259.8|15259.1|15255.6|15253.7|259
1738830000000|2025-02-06 08:20:00|15258|15255.3|15260|15259.3|15264.3|15262.9|15254.4|15253.7|298
1738830300000|2025-02-06 08:25:00|15259.8|15259.1|15266.7|15266|15268.3|15267.6|15257.4|15256.7|268
1738830600000|2025-02-06 08:30:00|15267.2|15266.5|15267.3|15266.6|15270.3|15269.6|15265.7|15265|310
1738830900000|2025-02-06 08:35:00|15267.2|15266.5|15265.7|15265|15270.5|15269.8|15263.6|15262.9|259
1738831200000|2025-02-06 08:40:00|15265.9|15265.2|15264.9|15264.2|15267.6|15266.9|15262.1|15261.4|216
1738831500000|2025-02-06 08:45:00|15264.8|15264.1|15262|15261.3|15265.4|15264.7|15259.4|15258.7|268
1738831800000|2025-02-06 08:50:00|15261.8|15261.1|15264.4|15263.7|15266.5|15265.8|15261.8|15261.1|161
1738832100000|2025-02-06 08:55:00|15264|15263.3|15264.8|15264.1|15270.1|15269.4|15261.7|15261|238
1738832400000|2025-02-06 09:00:00|15264.7|15264|15255.5|15254.8|15264.7|15264|15254.6|15253.7|327
1738832700000|2025-02-06 09:05:00|15255.4|15254.7|15263.2|15262.2|15264.3|15262.9|15255.1|15254.4|226
1738833000000|2025-02-06 09:10:00|15263.4|15262.4|15276.3|15275.6|15277.9|15277.2|15262.8|15261.6|268
1738833300000|2025-02-06 09:15:00|15275.7|15275|15284.5|15283.8|15287.9|15287.2|15274.4|15273.7|401
1738833600000|2025-02-06 09:20:00|15284.2|15283.5|15284.5|15283.8|15291|15288.8|15283.2|15282.5|322
1738833900000|2025-02-06 09:25:00|15284.6|15283.9|15278.4|15276.9|15285.8|15284.7|15278.1|15276.4|219
1738834200000|2025-02-06 09:30:00|15278.5|15277.5|15273.1|15272.4|15281.3|15280.6|15272|15270.2|232
1738834500000|2025-02-06 09:35:00|15273.3|15272.6|15271.6|15270.9|15274.7|15272.6|15268.2|15266.5|219
1738834800000|2025-02-06 09:40:00|15271.8|15271.1|15273|15272.3|15275.1|15273.7|15271|15270.3|237
1738835100000|2025-02-06 09:45:00|15273.1|15272.4|15270.8|15270.1|15273.8|15273.1|15269.1|15267.6|184
1738835400000|2025-02-06 09:50:00|15270.7|15270|15264.3|15263.6|15270.8|15270.1|15264.1|15262.2|235
1738835700000|2025-02-06 09:55:00|15264.5|15263.8|15267.3|15265.8|15274|15272.6|15264.5|15263.8|253
1738836000000|2025-02-06 10:00:00|15267|15266|15260.3|15259.6|15268.8|15268.1|15259.8|15259.1|228
1738836300000|2025-02-06 10:05:00|15260.5|15259.8|15261.9|15261.2|15262.4|15261.7|15254.7|15254|283
1738836600000|2025-02-06 10:10:00|15261.8|15261.1|15258.4|15257.7|15262.6|15261.4|15256.4|15255.7|270
1738836900000|2025-02-06 10:15:00|15258.5|15257.8|15261.2|15260.5|15264.3|15262.4|15255.5|15254.8|213
1738837200000|2025-02-06 10:20:00|15261.1|15260.4|15257.2|15256.5|15261.2|15260.5|15255.2|15254.5|177
1738837500000|2025-02-06 10:25:00|15257.4|15256.7|15256.4|15255.7|15260.1|15259.4|15255.9|15255.2|155
1738837800000|2025-02-06 10:30:00|15256.3|15255.6|15254.3|15253.6|15258.4|15257.7|15254.1|15252.3|228
1738838100000|2025-02-06 10:35:00|15255.1|15252.7|15259.6|15258.9|15262.7|15260.7|15253.6|15252.2|154
1738838400000|2025-02-06 10:40:00|15260.1|15259.4|15261.1|15260.4|15264|15263.1|15259.7|15259|181
1738838700000|2025-02-06 10:45:00|15260.2|15259.5|15260.2|15259.5|15263.5|15261.7|15258.5|15257.2|166
1738839000000|2025-02-06 10:50:00|15260.3|15259.6|15252.6|15251.9|15260.3|15259.6|15251.4|15250.7|181
1738839300000|2025-02-06 10:55:00|15252.7|15252|15253.7|15253|15255.5|15254.7|15252.7|15251|219
1738839600000|2025-02-06 11:00:00|15254.4|15253.7|15248.7|15248|15254.8|15254.1|15247.8|15247.1|246
1738839900000|2025-02-06 11:05:00|15249.1|15248.4|15246.3|15245.6|15249.3|15248.6|15246.3|15244.8|255
1738840200000|2025-02-06 11:10:00|15246.7|15246|15251.7|15251|15252.7|15252|15246.1|15244.7|208
1738840500000|2025-02-06 11:15:00|15251.5|15250.8|15246.1|15245.4|15251.5|15250.8|15245.8|15245.1|164
1738840800000|2025-02-06 11:20:00|15246|15245.3|15243.6|15242.9|15246.7|15246|15242.1|15241.4|201
1738841100000|2025-02-06 11:25:00|15243.5|15242.8|15243.6|15242.9|15246.3|15245.6|15243.2|15242.5|186
1738841400000|2025-02-06 11:30:00|15243.4|15242.7|15246.7|15246|15249|15248.3|15243.4|15242.7|261
1738841700000|2025-02-06 11:35:00|15246.8|15246.1|15240.8|15240.1|15247.1|15246.4|15239.8|15238.5|238
1738842000000|2025-02-06 11:40:00|15240.7|15240|15241.1|15240.4|15244.8|15243.2|15240|15239.3|184
1738842300000|2025-02-06 11:45:00|15241.2|15240.5|15241|15239.4|15241.2|15240.5|15236.7|15236|193
1738842600000|2025-02-06 11:50:00|15240.9|15239.2|15240.1|15239.4|15242.1|15240.5|15237|15236.3|204
1738842900000|2025-02-06 11:55:00|15240.4|15239.7|15243.5|15242.5|15245|15244|15240.3|15239.6|179
1738843200000|2025-02-06 12:00:00|15243.6|15242.6|15231.6|15229.6|15247.7|15246.7|15228.5|15227.4|656
1738843500000|2025-02-06 12:05:00|15231.8|15229.7|15232.5|15231.8|15235|15233.5|15228.3|15227.5|415
1738843800000|2025-02-06 12:10:00|15233.3|15232.6|15232.5|15231.8|15235.8|15235.1|15231.1|15229.5|331
1738844100000|2025-02-06 12:15:00|15232.6|15231.9|15236.1|15235.4|15237.2|15236.5|15227.6|15225.5|406
1738844400000|2025-02-06 12:20:00|15236.4|15235.7|15239.9|15238.9|15242.8|15242.1|15236.4|15235|355
1738844700000|2025-02-06 12:25:00|15240.1|15239.1|15243.5|15242.5|15243.7|15242.8|15239.7|15238.7|258
1738845000000|2025-02-06 12:30:00|15243.6|15242.6|15234.5|15233.8|15243.8|15243.1|15231|15230.3|303
1738845300000|2025-02-06 12:35:00|15234.6|15233.9|15235|15234.3|15237.6|15236.9|15231.8|15230.9|350
1738845600000|2025-02-06 12:40:00|15234.6|15233.9|15232.5|15231.8|15237.7|15236|15231.3|15230.6|386
1738845900000|2025-02-06 12:45:00|15232.3|15231.6|15234.6|15233.9|15234.7|15233.9|15229|15227.2|368
1738846200000|2025-02-06 12:50:00|15234.1|15233.4|15235.8|15233.8|15241.1|15239.1|15230.5|15229.8|399
1738846500000|2025-02-06 12:55:00|15235.6|15233.7|15238.3|15237.6|15238.3|15237.6|15233.9|15233.2|246
1738846800000|2025-02-06 13:00:00|15238.5|15237.8|15249.4|15248.7|15254.6|15252.4|15237.8|15236.2|571
1738847100000|2025-02-06 13:05:00|15249.6|15248.9|15247.4|15246.4|15251.7|15251|15246.4|15244.7|385
1738847400000|2025-02-06 13:10:00|15247.6|15246.1|15240|15237.4|15250|15248.7|15239.7|15237.3|308
1738847700000|2025-02-06 13:15:00|15240.1|15237.6|15239.3|15238.6|15244|15242.3|15238.3|15237.6|264
1738848000000|2025-02-06 13:20:00|15239.6|15238.9|15237.7|15237|15245.7|15245|15237.1|15236.4|321
1738848300000|2025-02-06 13:25:00|15237.5|15236.8|15240.7|15236.3|15241.2|15239.7|15235|15234.3|239
1738848600000|2025-02-06 13:30:00|15243.1|15237.1|15227.1|15226.4|15245.3|15239.3|15226.7|15223.7|612
1738848900000|2025-02-06 13:35:00|15227.4|15226.7|15223.8|15223.1|15231.3|15230.6|15219.2|15218.5|574
1738849200000|2025-02-06 13:40:00|15223.3|15222.6|15224.2|15223.5|15228.8|15228.1|15219.5|15218.8|359
1738849500000|2025-02-06 13:45:00|15224.4|15223.7|15219.7|15219|15224.9|15224.2|15211.1|15210.4|541
1738849800000|2025-02-06 13:50:00|15219.6|15218.9|15210.2|15209.5|15219.6|15218.9|15206.1|15205.4|492
1738850100000|2025-02-06 13:55:00|15210.1|15209.4|15208.6|15207.9|15216.8|15215.4|15207.8|15206.5|440
1738850400000|2025-02-06 14:00:00|15208.1|15207.4|15215.4|15214.7|15216.7|15216|15205.7|15205|390
1738850700000|2025-02-06 14:05:00|15215.5|15214.8|15214.1|15213.4|15219.8|15218.8|15210.2|15208.5|306
1738851000000|2025-02-06 14:10:00|15213.8|15213.1|15216.9|15216.2|15220|15218.3|15210.2|15209.5|294
1738851300000|2025-02-06 14:15:00|15216.8|15216.1|15213.2|15212.5|15222.5|15221|15210.1|15209.4|327
1738851600000|2025-02-06 14:20:00|15213.3|15212.6|15220.7|15218|15221.8|15220.1|15208.1|15207.2|338
1738851900000|2025-02-06 14:25:00|15220.5|15218.2|15204.1|15202.2|15220.5|15218.2|15204|15201.9|417
1738852200000|2025-02-06 14:30:00|15203.8|15202.8|15196.7|15194.3|15207.4|15205.7|15195.7|15193.9|509
1738852500000|2025-02-06 14:35:00|15196.9|15194.5|15194.4|15192.1|15199.7|15197.6|15189.2|15187.5|468
1738852800000|2025-02-06 14:40:00|15194.5|15192.3|15191.1|15190.4|15199.5|15198|15186.6|15185.9|426
1738853100000|2025-02-06 14:45:00|15191.4|15190.7|15204.7|15204|15205.7|15205|15190|15189.3|373
1738853400000|2025-02-06 14:50:00|15204.6|15203.9|15208.9|15208.2|15211.9|15210.3|15197.9|15196.9|405
1738853700000|2025-02-06 14:55:00|15209.4|15208.7|15212.5|15210|15212.5|15210|15201.6|15200.5|405
1738854000000|2025-02-06 15:00:00|15213.2|15211.2|15201|15200.3|15216.5|15215.1|15200.1|15199.4|429
1738854300000|2025-02-06 15:05:00|15200.8|15200.1|15199.1|15198.4|15201.7|15201|15195.6|15194.3|483
1738854600000|2025-02-06 15:10:00|15199|15198.3|15200.3|15199.3|15205.3|15204.1|15196.6|15194.7|425
1738854900000|2025-02-06 15:15:00|15200|15199|15192.4|15190.3|15200|15199.1|15192.2|15190.1|332
1738855200000|2025-02-06 15:20:00|15192.6|15190.5|15196.7|15194.2|15198.5|15197.8|15190.7|15188.9|427
1738855500000|2025-02-06 15:25:00|15196.2|15194.6|15203.9|15203.2|15203.9|15203.2|15194|15193.3|386
1738855800000|2025-02-06 15:30:00|15204.7|15204|15202|15199.2|15207.6|15206.9|15198.5|15196.8|447
1738856100000|2025-02-06 15:35:00|15202.2|15199.5|15184.7|15183.1|15210.6|15209.3|15184.3|15183.1|442
1738856400000|2025-02-06 15:40:00|15185.1|15183.4|15192.3|15191.6|15192.8|15192|15180.7|15178.3|583
1738856700000|2025-02-06 15:45:00|15192.4|15191.7|15174.8|15174.1|15194.5|15193.8|15172.7|15172|534
1738857000000|2025-02-06 15:50:00|15175|15174.3|15170.6|15169.9|15178.7|15177.8|15170.4|15169.7|541
1738857300000|2025-02-06 15:55:00|15170.5|15169.8|15169.3|15168.6|15172.8|15172.1|15166.6|15165.9|582
1738857600000|2025-02-06 16:00:00|15169.6|15168.9|15173.3|15172.6|15176.5|15175.8|15167.4|15166.7|615
1738857900000|2025-02-06 16:05:00|15173.1|15172.4|15183.3|15182.6|15185.9|15185.2|15168.8|15168|459
1738858200000|2025-02-06 16:10:00|15183.2|15182.5|15185.4|15184.7|15186.7|15186|15178.7|15178|416
1738858500000|2025-02-06 16:15:00|15185.2|15184.5|15184.6|15183.9|15189.6|15188.9|15183.1|15181.7|287
1738858800000|2025-02-06 16:20:00|15184.8|15184.1|15185.5|15184.8|15190.6|15189.3|15179.5|15178.8|357
1738859100000|2025-02-06 16:25:00|15185.4|15184.7|15185.7|15185|15186.1|15185.4|15180.1|15179.4|317
1738859400000|2025-02-06 16:30:00|15185.9|15185.2|15182.9|15182.2|15186.5|15185.8|15181.4|15180.4|359
1738859700000|2025-02-06 16:35:00|15182.2|15181.5|15194.5|15193.8|15198.7|15198|15181.5|15180.8|378
1738860000000|2025-02-06 16:40:00|15194.4|15193.7|15197|15196.3|15197|15196.3|15193.4|15192.7|315
1738860300000|2025-02-06 16:45:00|15196.9|15196.2|15196.7|15196|15198|15197.3|15191.9|15191.2|239
1738860600000|2025-02-06 16:50:00|15196.8|15196.1|15199|15198.3|15200|15199.3|15194.2|15193.5|291
1738860900000|2025-02-06 16:55:00|15199.8|15199.1|15205.8|15203.2|15206.2|15204.3|15199.6|15198.9|248
1738861200000|2025-02-06 17:00:00|15206.2|15203.6|15200.2|15199.5|15206.9|15205.5|15198.7|15198|287
1738861500000|2025-02-06 17:05:00|15200.9|15200.2|15196.6|15195.9|15201.7|15201|15190.6|15189.9|298
1738861800000|2025-02-06 17:10:00|15196.9|15196.2|15192|15191|15199|15197.2|15189.1|15187.3|230
1738862100000|2025-02-06 17:15:00|15192.1|15191.1|15193.3|15192.6|15193.3|15192.6|15187.9|15187.2|215
1738862400000|2025-02-06 17:20:00|15193.7|15193|15199|15198.3|15200.2|15199.5|15193.7|15193|173
1738862700000|2025-02-06 17:25:00|15198.8|15198.1|15193.3|15192.6|15200.3|15199.1|15193.2|15192.5|148
1738863000000|2025-02-06 17:30:00|15193|15192.3|15194|15191.6|15198.5|15197.8|15192.1|15191.4|226
1738863300000|2025-02-06 17:35:00|15193.9|15191.5|15189.2|15188.5|15194.3|15192.1|15188|15186.4|228
1738863600000|2025-02-06 17:40:00|15189.1|15188.4|15189.4|15188.7|15190|15188.8|15186.9|15186.2|161
1738863900000|2025-02-06 17:45:00|15189.5|15188.8|15189.5|15187.6|15190.6|15189.9|15187.1|15186.4|149
1738864200000|2025-02-06 17:50:00|15189.6|15187.7|15189|15188.3|15191.1|15190.4|15187.2|15185.6|167
1738864500000|2025-02-06 17:55:00|15188.9|15188.2|15187.5|15186.8|15188.9|15188.2|15185.7|15185|196
1738864800000|2025-02-06 18:00:00|15187.8|15187.1|15185.7|15184.2|15189.3|15187.8|15182.7|15182|179
1738865100000|2025-02-06 18:05:00|15185.6|15184.1|15183.2|15181.3|15187.7|15187|15178.3|15177.6|243
1738865400000|2025-02-06 18:10:00|15183.1|15181.6|15174.9|15174.2|15184.2|15183.1|15173.8|15173.1|369
1738865700000|2025-02-06 18:15:00|15174.8|15174.1|15164.5|15163.8|15175|15174.3|15164.2|15163.5|324
1738866000000|2025-02-06 18:20:00|15164.4|15163.7|15171.7|15171|15171.7|15171|15163.9|15163.2|195
1738866300000|2025-02-06 18:25:00|15171.5|15170.8|15156.2|15155.5|15172.4|15171.7|15153.1|15151.2|291
1738866600000|2025-02-06 18:30:00|15156.8|15156.1|15158.4|15156.9|15159.2|15157.7|15148.6|15145.4|283
1738866900000|2025-02-06 18:35:00|15157.4|15156.4|15142.9|15139.4|15157.8|15156.8|15136.5|15134.6|362
1738867200000|2025-02-06 18:40:00|15143|15139.3|15134.7|15134|15144.1|15143.4|15134.5|15133.8|318
1738867500000|2025-02-06 18:45:00|15134.3|15133.6|15137.5|15136.8|15138.5|15137.8|15131.7|15131|233
1738867800000|2025-02-06 18:50:00|15137.4|15136.7|15141|15140.3|15142.8|15142.1|15134.9|15134.2|226
1738868100000|2025-02-06 18:55:00|15139.5|15138.8|15133.7|15133|15149.8|15149.1|15132.8|15132.1|244
1738868400000|2025-02-06 19:00:00|15133.5|15132.8|15132.8|15132.1|15136.4|15135.7|15130.4|15129.7|203
1738868700000|2025-02-06 19:05:00|15133.7|15133|15135.7|15135|15138.4|15137.7|15128.4|15127.4|207
1738869000000|2025-02-06 19:10:00|15135.3|15134.6|15138.4|15137.7|15140.7|15140|15133.8|15133.1|182
1738869300000|2025-02-06 19:15:00|15138.5|15137.8|15137.1|15136.1|15142.9|15142.2|15132.8|15132.1|231
1738869600000|2025-02-06 19:20:00|15136.8|15135.8|15141.9|15140.4|15143.2|15141.6|15135.8|15135.1|146
1738869900000|2025-02-06 19:25:00|15141.8|15140.8|15135.5|15134.8|15142.9|15141.9|15133.4|15132.2|163
1738870200000|2025-02-06 19:30:00|15135.7|15135|15130|15129.3|15138.1|15136.4|15124.1|15123.4|276
1738870500000|2025-02-06 19:35:00|15130.1|15129.4|15137.2|15136.5|15139|15138.3|15129|15128.3|264
1738870800000|2025-02-06 19:40:00|15137.1|15136.4|15136.1|15135.4|15137.4|15136.7|15134.5|15133.8|113
1738871100000|2025-02-06 19:45:00|15136|15135.3|15132.7|15132|15136.1|15135.4|15132.1|15131.4|157
1738871400000|2025-02-06 19:50:00|15132.8|15132.1|15140.6|15139.9|15141.9|15141.2|15132.8|15132.1|159
1738871700000|2025-02-06 19:55:00|15140.4|15139.7|15139.2|15138.5|15143.8|15143.1|15138.9|15138.2|181
1738872000000|2025-02-06 20:00:00|15139.3|15138.6|15141.8|15141.1|15144|15143.3|15138.6|15137.9|145
1738872300000|2025-02-06 20:05:00|15141.9|15141.2|15137.3|15136.6|15142.8|15142.1|15136.2|15135.5|113
1738872600000|2025-02-06 20:10:00|15137.6|15136.9|15140.4|15139.7|15140.5|15139.8|15137.3|15136.6|94
1738872900000|2025-02-06 20:15:00|15140.3|15139.6|15142.6|15141.9|15143.8|15142.9|15138.5|15137.8|117
1738873200000|2025-02-06 20:20:00|15142.4|15141.7|15146.2|15145.5|15146.5|15145.5|15142|15141.3|106
1738873500000|2025-02-06 20:25:00|15145.7|15145|15149.7|15149|15149.8|15149.1|15145.7|15145|103
1738873800000|2025-02-06 20:30:00|15149.8|15149.1|15148.6|15147.9|15153.9|15152.7|15148.4|15147.7|99
1738874100000|2025-02-06 20:35:00|15148.5|15147.8|15148.8|15148.1|15149.3|15148.6|15144.8|15144.1|100
1738874400000|2025-02-06 20:40:00|15148.9|15148.2|15145.5|15144.8|15148.9|15148.2|15144.6|15142.4|107
1738874700000|2025-02-06 20:45:00|15145.8|15145.1|15151.8|15151.1|15154.6|15152.7|15145.8|15145.1|153
1738875000000|2025-02-06 20:50:00|15151.4|15150.7|15148.9|15148.2|15152|15151.3|15147.7|15147|107
1738875300000|2025-02-06 20:55:00|15149.2|15148.5|15153.5|15152.8|15155|15152.9|15148.4|15147.7|156
1738875600000|2025-02-06 21:00:00|15153.7|15153|15152.5|15151.8|15154.5|15153.6|15148.3|15147.6|158
1738875900000|2025-02-06 21:05:00|15152.6|15151.9|15150.7|15150|15153.1|15152.4|15150.3|15149.2|65
1738876200000|2025-02-06 21:10:00|15150.8|15150.1|15153.7|15150.3|15153.7|15152.6|15149.8|15149.1|37
1738876500000|2025-02-06 21:15:00|15153.3|15150.9|15150.1|15149.4|15153.6|15152.2|15150|15148.1|42
1738876800000|2025-02-06 21:20:00|15150.6|15149.9|15152.3|15150.7|15152.9|15150.7|15150.6|15148.8|18
1738877100000|2025-02-06 21:25:00|15151.5|15149.9|15145.9|15143.1|15151.5|15149.9|15144.5|15143.1|56
1738877400000|2025-02-06 21:30:00|15145.7|15143.4|15145.7|15143.5|15147.5|15145.3|15144.8|15143|49
1738877700000|2025-02-06 21:35:00|15146.2|15143.9|15149.3|15147|15150.2|15147.8|15146.2|15143.9|37
1738878000000|2025-02-06 21:40:00|15147.5|15146.9|15144.9|15144.2|15148.3|15147.1|15143.5|15141.6|74
1738878300000|2025-02-06 21:45:00|15145.1|15144.4|15147.7|15146.1|15149.7|15147.5|15145.1|15142.8|41
1738878600000|2025-02-06 21:50:00|15147.1|15145.5|15147|15145.4|15149.2|15146.3|15147|15144.2|30
1738878900000|2025-02-06 21:55:00|15147.5|15144.9|15138.5|15131.5|15149.6|15144.9|15138.5|15131.5|37
1738879200000|2025-02-06 22:00:00|15138.3|15131.3|15144.5|15137.5|15144.5|15137.5|15137.5|15130.5|13
1738879500000|2025-02-06 22:05:00|15144.6|15137.6|15146.5|15139.5|15148|15141|15144.6|15137.6|8
1738879800000|2025-02-06 22:10:00|15148|15141|15147.5|15140.5|15149.3|15142.3|15146.3|15139.3|8
1738880100000|2025-02-06 22:15:00|15149.3|15142.3|15152.3|15145.3|15152.8|15145.8|15149.3|15142.3|13
1738880400000|2025-02-06 22:20:00|15150.3|15143.3|15146.8|15139.8|15150.3|15143.3|15146.7|15139.7|23
1738880700000|2025-02-06 22:25:00|15146.9|15139.9|15149.8|15142.8|15150.8|15143.8|15146.5|15139.5|31
1738881000000|2025-02-06 22:30:00|15150.5|15143.5|15150.5|15143.5|15150.5|15143.5|15150.5|15143.5|1
1738881300000|2025-02-06 22:35:00|15150.6|15143.6|15150.6|15143.6|15150.6|15143.6|15150.6|15143.6|1
1738881600000|2025-02-06 22:40:00|15149.7|15142.7|15148|15141|15150.1|15143.1|15148|15141|13
1738881900000|2025-02-06 22:45:00|15148.6|15141.6|15151.1|15144.1|15151.1|15144.1|15148|15141|11
1738882200000|2025-02-06 22:50:00|15151.2|15144.2|15151|15144|15151.3|15144.3|15146.2|15139.2|68
1738882500000|2025-02-06 22:55:00|15149.5|15142.5|15148.8|15142.4|15150.4|15143.4|15145.1|15138.1|39
1738882800000|2025-02-06 23:00:00|15149|15142|15141|15137.8|15149|15142.4|15139.8|15136.3|62
1738883100000|2025-02-06 23:05:00|15140.5|15138.3|15131.7|15130.7|15140.6|15138.4|15131.7|15129.4|58
1738883400000|2025-02-06 23:10:00|15132.6|15129.6|15127.8|15124.9|15132.6|15129.9|15121.1|15117.6|163
1738883700000|2025-02-06 23:15:00|15127.3|15124.3|15132.6|15131.6|15134.4|15132.6|15124.7|15122.9|121
1738884000000|2025-02-06 23:20:00|15132.5|15131.5|15134.2|15133.5|15135.8|15133.6|15128.9|15128.2|112
1738884300000|2025-02-06 23:25:00|15134.3|15133.6|15133.4|15131.8|15136.4|15135|15133.3|15131.8|102
1738884600000|2025-02-06 23:30:00|15133.5|15131.9|15131.4|15130.7|15133.5|15131.9|15127.7|15126.7|111
1738884900000|2025-02-06 23:35:00|15131.3|15130.6|15129.2|15128.5|15136.2|15135.5|15122.1|15121.4|182
1738885200000|2025-02-06 23:40:00|15129.1|15128.4|15128.1|15127.4|15131.1|15130.4|15127.5|15126.8|144
1738885500000|2025-02-06 23:45:00|15128|15127.3|15125.7|15125|15130.5|15129.8|15117.9|15116.7|275
1738885800000|2025-02-06 23:50:00|15125.9|15125.2|15121.2|15120.5|15127.2|15125.5|15119.1|15118.4|148
1738886100000|2025-02-06 23:55:00|15121.8|15121.1|15117.8|15116|15123.9|15122.5|15116.1|15114.6|152
1738886400000|2025-02-07 00:00:00|15118|15116.1|15118|15117.3|15125.9|15123.4|15113.6|15112.1|312
1738886700000|2025-02-07 00:05:00|15117.8|15117.1|15123.8|15123.1|15127.8|15126|15117.1|15116|283
1738887000000|2025-02-07 00:10:00|15123.4|15122.7|15115.5|15112.8|15125.1|15122.7|15113.4|15112.7|293
1738887300000|2025-02-07 00:15:00|15115.2|15112.6|15104.9|15102.7|15123.6|15121.5|15104|15101.8|254
1738887600000|2025-02-07 00:20:00|15104.8|15102.6|15103.1|15102.4|15109.4|15107.2|15102|15099.9|273
1738887900000|2025-02-07 00:25:00|15102.8|15102.1|15105|15104.3|15107.2|15105.7|15097.1|15094.9|341
1738888200000|2025-02-07 00:30:00|15105.1|15104.4|15105|15104.3|15110.9|15110.1|15098.5|15096.6|406
1738888500000|2025-02-07 00:35:00|15104.6|15103.9|15107.8|15105.7|15110|15109.3|15103|15101.4|235
1738888800000|2025-02-07 00:40:00|15107.6|15105.6|15108.5|15106.7|15112|15111.3|15106.6|15105.2|223
1738889100000|2025-02-07 00:45:00|15108.3|15106.6|15116.9|15116.2|15119.8|15118.1|15104.6|15103.9|274
1738889400000|2025-02-07 00:50:00|15117|15116.3|15119|15118.3|15124.6|15123.2|15114.1|15112|415
1738889700000|2025-02-07 00:55:00|15120.5|15117.8|15123.4|15121|15126|15124.4|15115.9|15113.4|273
1738890000000|2025-02-07 01:00:00|15123.2|15120.9|15137.2|15136.5|15143.1|15140.4|15121.8|15120.6|392
1738890300000|2025-02-07 01:05:00|15137.9|15135.6|15146.2|15145.5|15148.7|15146.1|15133.5|15130.8|313
1738890600000|2025-02-07 01:10:00|15146.3|15145.6|15151.4|15150.7|15154.3|15153|15141.1|15140.4|322
1738890900000|2025-02-07 01:15:00|15151.3|15150.6|15152|15151.3|15152.1|15151.4|15140.9|15140.2|362
1738891200000|2025-02-07 01:20:00|15151.9|15151.2|15151.9|15149.7|15156.8|15155.1|15146.5|15144.3|311
1738891500000|2025-02-07 01:25:00|15151.3|15150.3|15161.5|15160.8|15163.2|15162.5|15151|15150.3|421
1738891800000|2025-02-07 01:30:00|15161.3|15160.6|15155|15154.3|15166.1|15164.3|15154.9|15153.9|346
1738892100000|2025-02-07 01:35:00|15154.9|15154.2|15164.4|15163.7|15165.4|15164.1|15154.6|15152.9|328
1738892400000|2025-02-07 01:40:00|15164.3|15163.6|15162.8|15162.1|15165.8|15164.8|15160.4|15159.7|332
1738892700000|2025-02-07 01:45:00|15163.1|15162.4|15160|15159.3|15167.3|15165.7|15157.8|15156.5|295
1738893000000|2025-02-07 01:50:00|15159.9|15159.2|15153.4|15151.8|15161.9|15160.6|15150.1|15148.2|350
1738893300000|2025-02-07 01:55:00|15153.3|15151.7|15157.8|15156.8|15159.2|15157|15148.2|15147.5|274
1738893600000|2025-02-07 02:00:00|15158.2|15157.2|15166.9|15166.2|15168.8|15168.1|15156.5|15155.8|287
1738893900000|2025-02-07 02:05:00|15167|15166.3|15162.5|15161.8|15167.7|15166.3|15161|15159.4|212
1738894200000|2025-02-07 02:10:00|15162.3|15161.6|15171.4|15170.7|15173.3|15172.1|15159.4|15158.7|245
1738894500000|2025-02-07 02:15:00|15171.3|15170.6|15172.7|15172|15172.7|15172|15167.3|15166.6|234
1738894800000|2025-02-07 02:20:00|15172.6|15171.9|15169.6|15167.4|15175.3|15172.9|15168.7|15167.4|215
1738895100000|2025-02-07 02:25:00|15169.7|15167.6|15165.4|15164.7|15173.3|15172.1|15165.4|15164.7|221
1738895400000|2025-02-07 02:30:00|15165.3|15164.6|15165.9|15165.2|15168.4|15167.7|15164.4|15163.7|150
1738895700000|2025-02-07 02:35:00|15165.8|15165.1|15158.7|15158|15168.8|15168.1|15157.3|15156.2|203
1738896000000|2025-02-07 02:40:00|15158.5|15157.8|15160.1|15159.4|15161|15160.3|15155|15154.3|215
1738896300000|2025-02-07 02:45:00|15160.2|15159.5|15164.2|15162.3|15164.3|15162.8|15158.1|15157.4|175
1738896600000|2025-02-07 02:50:00|15164.3|15162.5|15160.3|15159.6|15167.6|15165.5|15160.3|15159.6|250
1738896900000|2025-02-07 02:55:00|15159.8|15159.1|15161.5|15159.9|15163|15162|15156.2|15155.5|292
1738897200000|2025-02-07 03:00:00|15161.2|15160.2|15154.2|15153.5|15162.6|15161.7|15151.6|15149.5|266
1738897500000|2025-02-07 03:05:00|15154.1|15153.4|15157.7|15157|15161.7|15161|15154.1|15153.4|200
1738897800000|2025-02-07 03:10:00|15157.6|15156.9|15153.1|15152.4|15157.9|15157|15152.8|15152.1|138
1738898100000|2025-02-07 03:15:00|15153|15152.3|15150.5|15149.8|15154.4|15153.7|15145.5|15144.5|209
1738898400000|2025-02-07 03:20:00|15149.6|15148.9|15152.5|15150.5|15152.7|15150.7|15146.1|15145.4|179
1738898700000|2025-02-07 03:25:00|15152.4|15150.3|15157.1|15156.4|15157.1|15156.4|15150.8|15149.5|134
1738899000000|2025-02-07 03:30:00|15157.6|15156.9|15157.5|15156.8|15161|15158.9|15155.4|15154.7|181
1738899300000|2025-02-07 03:35:00|15157.4|15156.7|15166.7|15164.4|15167|15165.3|15157.4|15155.8|154
1738899600000|2025-02-07 03:40:00|15167.3|15165.1|15173.5|15172.8|15174.8|15173.2|15163.6|15162.9|225
1738899900000|2025-02-07 03:45:00|15173.6|15172.9|15170.1|15169.4|15173.6|15172.9|15167.9|15166.7|114
1738900200000|2025-02-07 03:50:00|15170.2|15169.5|15163.8|15163.1|15171|15170.3|15163.2|15162.5|173
1738900500000|2025-02-07 03:55:00|15163.7|15163|15158.8|15158.1|15164.6|15163.9|15158.8|15158.1|92
1738900800000|2025-02-07 04:00:00|15158.7|15158|15157.7|15157|15158.7|15158|15154.8|15154.1|144
1738901100000|2025-02-07 04:05:00|15157.4|15156.7|15159.6|15158.9|15162.2|15161.5|15157.2|15156.5|130
1738901400000|2025-02-07 04:10:00|15159.5|15158.8|15160.4|15159.7|15160.9|15160.2|15158.3|15157.6|118
1738901700000|2025-02-07 04:15:00|15160.9|15160.2|15165.1|15164.4|15166.1|15165.4|15160.7|15160|139
1738902000000|2025-02-07 04:20:00|15164.8|15164.1|15162.3|15161.6|15164.9|15164.2|15160.8|15160.1|102
1738902300000|2025-02-07 04:25:00|15162.1|15161.4|15159.5|15158.8|15162.7|15162|15158.5|15157.8|121
1738902600000|2025-02-07 04:30:00|15158.6|15157.9|15163.8|15163.1|15163.8|15163.1|15157.2|15156.5|171
1738902900000|2025-02-07 04:35:00|15163.3|15162.6|15166.7|15166|15169.4|15168.7|15163.1|15162.4|183
1738903200000|2025-02-07 04:40:00|15166.6|15165.9|15167.3|15166.6|15169.9|15169.2|15166.4|15165.7|111
1738903500000|2025-02-07 04:45:00|15167.6|15166.9|15170|15169.3|15170.2|15169.5|15165.2|15164.5|107
1738903800000|2025-02-07 04:50:00|15169.9|15169.2|15170.3|15168.5|15172.3|15171|15169|15168|86
1738904100000|2025-02-07 04:55:00|15170.2|15168.4|15168.4|15167.4|15170.2|15168.6|15166.9|15165.4|124
1738904400000|2025-02-07 05:00:00|15168.6|15167.9|15166.6|15165.9|15171.6|15170|15166.5|15165.4|126
1738904700000|2025-02-07 05:05:00|15166.9|15166.2|15164.1|15163.4|15170.8|15168.8|15162.3|15161.6|129
1738905000000|2025-02-07 05:10:00|15164.5|15163.8|15173.7|15171.9|15175.2|15173.3|15164.5|15163.8|207
1738905300000|2025-02-07 05:15:00|15173.9|15172|15169.2|15168.5|15173.9|15172.1|15167.2|15166.5|117
1738905600000|2025-02-07 05:20:00|15169.1|15168.4|15169|15168.3|15172.4|15170.7|15166|15165.3|147
1738905900000|2025-02-07 05:25:00|15169.1|15168.4|15169|15168.3|15169.8|15168.6|15165.4|15164.3|153
1738906200000|2025-02-07 05:30:00|15168.8|15168.1|15167.7|15167|15169.3|15168.6|15166.2|15165.5|118
1738906500000|2025-02-07 05:35:00|15167.9|15167.2|15171.5|15170.8|15173.8|15173.1|15167.9|15167.2|161
1738906800000|2025-02-07 05:40:00|15171.4|15170.7|15171.2|15170.5|15172.8|15172.1|15168.8|15168.1|106
1738907100000|2025-02-07 05:45:00|15171.5|15170.8|15176.1|15175.4|15176.2|15175.5|15170.9|15170.2|211
1738907400000|2025-02-07 05:50:00|15176.2|15175.5|15177.5|15176.8|15179.3|15178.6|15175.9|15175.2|207
1738907700000|2025-02-07 05:55:00|15177.6|15176.9|15172.4|15171.7|15179.6|15178.9|15172.1|15171.4|169
1738908000000|2025-02-07 06:00:00|15172.5|15171.8|15172.6|15171.9|15174.2|15173.5|15171.9|15171.2|108
1738908300000|2025-02-07 06:05:00|15172.7|15172|15167|15166.3|15172.9|15172.2|15166.5|15165.8|124
1738908600000|2025-02-07 06:10:00|15167.1|15166.4|15162.5|15161.8|15167.4|15166.7|15160.5|15159.8|208
1738908900000|2025-02-07 06:15:00|15163|15162.3|15161.9|15160.3|15163|15162.3|15159.5|15158.8|213
1738909200000|2025-02-07 06:20:00|15161.8|15160.8|15163.6|15162.9|15164.6|15163.9|15159.8|15159.1|133
1738909500000|2025-02-07 06:25:00|15163.7|15163|15163.5|15162.5|15164.8|15164.1|15159.5|15158.2|117
1738909800000|2025-02-07 06:30:00|15164.2|15163.2|15173.7|15173|15174.1|15173.4|15163.1|15161.6|232
1738910100000|2025-02-07 06:35:00|15173.8|15173.1|15169.2|15168.5|15174.9|15174.2|15168.6|15167.9|139
1738910400000|2025-02-07 06:40:00|15169.3|15168.6|15173.4|15172.7|15174.6|15173.9|15168.7|15168|160
1738910700000|2025-02-07 06:45:00|15173.6|15172.9|15177.2|15176.5|15178.1|15177.4|15173.5|15172.8|132
1738911000000|2025-02-07 06:50:00|15177.3|15176.6|15180.2|15179.5|15181.9|15181.2|15177.1|15176.4|153
1738911300000|2025-02-07 06:55:00|15180.1|15179.4|15184.5|15182.7|15184.6|15182.8|15180.1|15179.3|120
1738911600000|2025-02-07 07:00:00|15183.6|15182|15184.6|15182.5|15189.1|15188.4|15182.2|15181.5|196
1738911900000|2025-02-07 07:05:00|15183.9|15181.8|15182.1|15179.8|15184.9|15183.4|15179.2|15177.5|193
1738912200000|2025-02-07 07:10:00|15182.2|15180|15186.3|15185.6|15187.2|15186.2|15181.8|15180|170
1738912500000|2025-02-07 07:15:00|15186.2|15185.5|15184.1|15183.4|15189.1|15188|15182.9|15181.1|197
1738912800000|2025-02-07 07:20:00|15184.2|15183.5|15181.9|15181.2|15188.9|15188.2|15179.7|15178.9|215
1738913100000|2025-02-07 07:25:00|15182|15181.3|15177.5|15175.5|15185.1|15184.4|15176.7|15174.9|200
1738913400000|2025-02-07 07:30:00|15177.4|15175.3|15177.9|15176|15179.7|15178.7|15173.2|15172.5|200
1738913700000|2025-02-07 07:35:00|15179.1|15177.2|15169.8|15169.1|15183.1|15182.2|15169.7|15169|249
1738914000000|2025-02-07 07:40:00|15170.8|15170.1|15172.5|15171.8|15173.4|15172.7|15167.8|15165.5|280
1738914300000|2025-02-07 07:45:00|15172.6|15171.9|15178.1|15177.4|15180.8|15180.1|15172.3|15171.5|197
1738914600000|2025-02-07 07:50:00|15178.2|15177.5|15186.4|15185.7|15186.4|15185.7|15178.1|15177.4|239
1738914900000|2025-02-07 07:55:00|15186.7|15186|15183.1|15182.4|15187.6|15186.9|15180.6|15179.9|224
1738915200000|2025-02-07 08:00:00|15183|15182.3|15182.4|15181.7|15190.8|15188.5|15181.4|15180.7|307
1738915500000|2025-02-07 08:05:00|15181.7|15181|15180.4|15179.7|15182.7|15182|15176.2|15175.5|255
1738915800000|2025-02-07 08:10:00|15180.3|15179.6|15178.2|15177.5|15180.3|15179.6|15172.2|15171.5|244
1738916100000|2025-02-07 08:15:00|15178.4|15177.7|15169|15168.3|15179.3|15178.6|15168.7|15168|268
1738916400000|2025-02-07 08:20:00|15169.1|15168.4|15171.6|15169.9|15171.7|15170.4|15167.3|15166.6|224
1738916700000|2025-02-07 08:25:00|15171.7|15170|15184|15183.3|15184.2|15183.5|15171.2|15170|215
1738917000000|2025-02-07 08:30:00|15184.2|15183.5|15178.3|15177.6|15186.6|15185.9|15177.2|15176.5|256
1738917300000|2025-02-07 08:35:00|15178.1|15177.4|15179.2|15178.5|15180.4|15179.7|15176|15174.5|197
1738917600000|2025-02-07 08:40:00|15179.3|15178.6|15177.9|15177.2|15181.2|15180.5|15174.5|15173.8|250
1738917900000|2025-02-07 08:45:00|15178.1|15177.4|15178.1|15177.4|15181.7|15181|15176.7|15176|233
1738918200000|2025-02-07 08:50:00|15178.2|15177.5|15178.6|15177.9|15183.2|15182.5|15177.5|15176.8|195
1738918500000|2025-02-07 08:55:00|15178.8|15178.1|15174.8|15174.1|15179.7|15179|15171.7|15171|238
1738918800000|2025-02-07 09:00:00|15174.7|15174|15173.8|15173.1|15178.4|15177.7|15171.3|15170.6|288
1738919100000|2025-02-07 09:05:00|15173.7|15173|15181.9|15181.2|15183.3|15182.6|15172.3|15171.6|251
1738919400000|2025-02-07 09:10:00|15181.4|15180.7|15178.2|15177.5|15182|15181.3|15176.8|15176.1|239
1738919700000|2025-02-07 09:15:00|15177.4|15176.7|15179.7|15179|15182.5|15181.5|15176.7|15176|283
1738920000000|2025-02-07 09:20:00|15179.8|15179.1|15181.6|15180.9|15182.2|15181.5|15178.6|15177.9|221
1738920300000|2025-02-07 09:25:00|15180.6|15179.9|15177.3|15176.6|15182.5|15181.8|15176|15175.3|198
1738920600000|2025-02-07 09:30:00|15177.2|15176.5|15174.9|15174.2|15178.7|15178|15173.9|15173.2|194
1738920900000|2025-02-07 09:35:00|15174.8|15174.1|15176.5|15175.8|15178|15177.3|15172.8|15172.1|185
1738921200000|2025-02-07 09:40:00|15176.6|15175.9|15174.9|15174.2|15177.5|15176.8|15170.3|15169.6|212
1738921500000|2025-02-07 09:45:00|15174.8|15174.1|15175.2|15173.6|15176.7|15176|15172.2|15171.4|182
1738921800000|2025-02-07 09:50:00|15175.1|15174.4|15181.9|15180.4|15183.8|15182.8|15175.1|15174.2|211
1738922100000|2025-02-07 09:55:00|15182.1|15180.5|15182.8|15182.1|15184.1|15182.5|15179.3|15178.6|217
1738922400000|2025-02-07 10:00:00|15182.5|15181.8|15190.9|15190.2|15191.3|15190.6|15180.7|15180|205
1738922700000|2025-02-07 10:05:00|15191|15190.3|15201.2|15200.5|15202.5|15201.3|15190.9|15190.2|250
1738923000000|2025-02-07 10:10:00|15201.1|15200.4|15201.7|15200.7|15207.3|15206.6|15199.1|15197.6|270
1738923300000|2025-02-07 10:15:00|15202.1|15200.6|15207.5|15206.8|15207.8|15207.1|15201.6|15200.6|271
1738923600000|2025-02-07 10:20:00|15207.4|15206.7|15207.4|15206.4|15209.9|15209.2|15205|15204.3|197
1738923900000|2025-02-07 10:25:00|15207.3|15206.3|15209.4|15208.7|15210.3|15209.6|15203.9|15203.2|218
1738924200000|2025-02-07 10:30:00|15209.3|15208.6|15209.4|15208.7|15210.3|15209.6|15205.3|15204.6|228
1738924500000|2025-02-07 10:35:00|15209.3|15208.6|15204.2|15203.5|15210.6|15209.9|15203.8|15203.1|183
1738924800000|2025-02-07 10:40:00|15204.1|15203.4|15211|15209.4|15211.4|15210.7|15204.1|15203.4|186
1738925100000|2025-02-07 10:45:00|15210.9|15209.9|15214.8|15213|15215.7|15214.8|15210.9|15209.6|169
1738925400000|2025-02-07 10:50:00|15213.8|15212.2|15214.2|15213.5|15215.4|15214.7|15212|15211.3|114
1738925700000|2025-02-07 10:55:00|15214.1|15213.4|15214.1|15213.4|15216.6|15215.9|15213.1|15212.4|155
1738926000000|2025-02-07 11:00:00|15214.2|15213.5|15214.5|15213.8|15216.9|15216.2|15210.4|15209.7|153
1738926300000|2025-02-07 11:05:00|15214.9|15214.2|15217.2|15216.5|15217.4|15216.7|15214.8|15213.7|197
1738926600000|2025-02-07 11:10:00|15217.1|15216.4|15212.8|15212.1|15217.1|15216.4|15212.7|15212|122
1738926900000|2025-02-07 11:15:00|15213.8|15213.1|15213.8|15213.1|15214.5|15213.8|15211.4|15210.7|145
1738927200000|2025-02-07 11:20:00|15213.7|15213|15210.4|15209.7|15213.8|15213.1|15208.9|15208.2|192
1738927500000|2025-02-07 11:25:00|15210.5|15209.8|15209.1|15208.4|15212.7|15212|15209.1|15208.4|137
1738927800000|2025-02-07 11:30:00|15209.3|15208.6|15208.8|15208.1|15213.7|15213|15207.5|15206.8|196
1738928100000|2025-02-07 11:35:00|15208.9|15208.2|15213.8|15213.1|15214.1|15213.4|15208.1|15207.4|135
1738928400000|2025-02-07 11:40:00|15213.7|15213|15212.5|15211.8|15215.1|15214.4|15211.7|15211|159
1738928700000|2025-02-07 11:45:00|15212.3|15211.6|15215.3|15214.6|15215.6|15214.9|15211.6|15210.9|135
1738929000000|2025-02-07 11:50:00|15215.2|15214.5|15216.1|15215.4|15216.4|15215.7|15210.8|15210.1|159
1738929300000|2025-02-07 11:55:00|15216.3|15215.6|15215.9|15215.2|15218.8|15218.1|15213.8|15213.1|194
1738929600000|2025-02-07 12:00:00|15215.8|15215.1|15215|15214.3|15217.4|15216.7|15212.1|15211.4|187
1738929900000|2025-02-07 12:05:00|15214.9|15214.2|15219.7|15218.7|15219.9|15218.7|15214.9|15214.2|164
1738930200000|2025-02-07 12:10:00|15219.6|15218.1|15220.5|15219.8|15225|15224.3|15219.5|15218.1|157
1738930500000|2025-02-07 12:15:00|15220.4|15219.7|15220.9|15220.2|15221.6|15220.4|15217.9|15217.2|175
1738930800000|2025-02-07 12:20:00|15221|15220.3|15213.9|15213.2|15222.3|15221.2|15213.1|15212.4|173
1738931100000|2025-02-07 12:25:00|15214|15213.3|15215.3|15214.6|15218.4|15217.7|15213.9|15213.2|125
1738931400000|2025-02-07 12:30:00|15215.2|15214.5|15216.6|15215.9|15217.9|15217.2|15213.9|15213.2|150
1738931700000|2025-02-07 12:35:00|15216.5|15215.8|15208.4|15207.7|15216.8|15215.8|15208.3|15207|204
1738932000000|2025-02-07 12:40:00|15208.5|15207.8|15206.2|15205.5|15208.5|15207.8|15203.2|15202.5|242
1738932300000|2025-02-07 12:45:00|15206.1|15205.4|15203.5|15202.8|15208.2|15207.5|15203|15202.3|186
1738932600000|2025-02-07 12:50:00|15204|15203.3|15206.2|15205.5|15206.7|15206|15202.1|15201.4|180
1738932900000|2025-02-07 12:55:00|15206.9|15204.7|15201.7|15201|15206.9|15204.8|15199|15198.3|206
1738933200000|2025-02-07 13:00:00|15201.4|15200.7|15207|15206.3|15207.2|15206.5|15200.3|15199.6|303
1738933500000|2025-02-07 13:05:00|15207.1|15206.4|15203.7|15203|15207.6|15206.9|15199.2|15198.5|248
1738933800000|2025-02-07 13:10:00|15203.6|15202.9|15204.2|15202.4|15211.5|15209.9|15201.2|15199.5|396
1738934100000|2025-02-07 13:15:00|15204|15202.5|15206.5|15205.8|15207.4|15206.7|15200.6|15199.3|420
1738934400000|2025-02-07 13:20:00|15207.2|15206.5|15204.7|15204|15213|15212.3|15202|15201.3|389
1738934700000|2025-02-07 13:25:00|15204.6|15203.9|15211.2|15205.2|15215.2|15209.2|15200.9|15200|344
1738935000000|2025-02-07 13:30:00|15209.2|15203.2|15197.3|15196.6|15244.2|15241|15135.9|15129.9|1615
1738935300000|2025-02-07 13:35:00|15196.5|15195.8|15167.4|15166.7|15205.8|15205.1|15167.4|15166.2|1210
1738935600000|2025-02-07 13:40:00|15167.3|15166.6|15175.3|15174.3|15186.5|15185.5|15165.5|15164.8|995
1738935900000|2025-02-07 13:45:00|15175.6|15174|15195.7|15195|15198|15197.3|15168.7|15168|811
1738936200000|2025-02-07 13:50:00|15196|15195.3|15202.5|15200.9|15204.5|15203.8|15189.9|15188.8|815
1738936500000|2025-02-07 13:55:00|15202.2|15201.2|15195.5|15194.8|15210.7|15210|15188.5|15186.7|634
1738936800000|2025-02-07 14:00:00|15195.6|15194.9|15192.6|15191|15200.2|15198.2|15179.2|15178.5|769
1738937100000|2025-02-07 14:05:00|15193.4|15191.8|15191.3|15190.6|15201.1|15199.7|15185.1|15184.4|684
1738937400000|2025-02-07 14:10:00|15191|15190.3|15185.8|15185.1|15193.3|15192.6|15185|15184.3|723
1738937700000|2025-02-07 14:15:00|15185.5|15184.8|15187.5|15186.8|15189.6|15188.9|15179.2|15178.5|758
1738938000000|2025-02-07 14:20:00|15187.4|15186.7|15191.2|15190.5|15198.6|15197.9|15184.3|15183.5|663
1738938300000|2025-02-07 14:25:00|15191.1|15190.4|15182.2|15181.5|15194.9|15194.2|15179.3|15178.6|571
1738938600000|2025-02-07 14:30:00|15181.5|15180.8|15177.1|15176.4|15185.2|15184.5|15173.9|15173.2|727
1738938900000|2025-02-07 14:35:00|15176.7|15176|15160|15158.2|15176.7|15176|15155.6|15154.9|734
1738939200000|2025-02-07 14:40:00|15159.8|15158.3|15164.3|15163.6|15165.3|15164|15156.7|15155.9|526
1738939500000|2025-02-07 14:45:00|15164.4|15163.7|15154.6|15153.9|15167.3|15166.3|15150.5|15149.8|501
1738939800000|2025-02-07 14:50:00|15154.9|15154.2|15151.4|15150.7|15158.2|15157.5|15148.8|15148.1|501
1738940100000|2025-02-07 14:55:00|15151.3|15150.6|15155.2|15151.1|15157.4|15156.5|15149.9|15149.2|374
1738940400000|2025-02-07 15:00:00|15167.2|15161.2|15131.6|15130.9|15167.2|15165.1|15128.7|15128|987
1738940700000|2025-02-07 15:05:00|15131.7|15131|15139.8|15138.8|15145.4|15144.7|15131|15129.8|775
1738941000000|2025-02-07 15:10:00|15139.9|15139.2|15152.2|15151.5|15160.5|15159.2|15136.9|15135|825
1738941300000|2025-02-07 15:15:00|15151.3|15150.6|15148.6|15147.9|15155|15154.3|15142.9|15142.2|786
1738941600000|2025-02-07 15:20:00|15148.5|15147.8|15158|15157.3|15159.5|15158.1|15142.1|15141.3|758
1738941900000|2025-02-07 15:25:00|15158.2|15157.5|15153.8|15152.8|15159.3|15158|15148.5|15147.7|741
1738942200000|2025-02-07 15:30:00|15154.1|15152.4|15153.3|15152.6|15164.4|15163.6|15153.1|15152.4|769
1738942500000|2025-02-07 15:35:00|15153.5|15152.8|15172|15171.3|15172.2|15171.5|15153.3|15152.5|677
1738942800000|2025-02-07 15:40:00|15171.9|15171.2|15164.7|15164|15177|15175.9|15161.1|15160.4|579
1738943100000|2025-02-07 15:45:00|15164.1|15163.4|15151.2|15150.5|15169.1|15168.4|15149|15147.5|518
1738943400000|2025-02-07 15:50:00|15151.1|15150.4|15140.6|15139.6|15175.8|15173.3|15138.1|15137.1|956
1738943700000|2025-02-07 15:55:00|15138.7|15137.1|15139.2|15138.5|15151.7|15151|15128.8|15126.8|1358
1738944000000|2025-02-07 16:00:00|15139.3|15138.6|15143.7|15141.8|15150|15149.3|15134.7|15134|1172
1738944300000|2025-02-07 16:05:00|15143.5|15141.7|15147.3|15146.6|15156.8|15156.1|15143.1|15141.5|877
1738944600000|2025-02-07 16:10:00|15147.1|15146.4|15137.3|15136.6|15149.8|15149|15137.1|15136.4|618
1738944900000|2025-02-07 16:15:00|15137.8|15137.1|15137.1|15135.6|15141.8|15139.3|15130.5|15129.7|791
1738945200000|2025-02-07 16:20:00|15136.8|15135.8|15130.9|15130.2|15140.3|15139.6|15126|15124.9|877
1738945500000|2025-02-07 16:25:00|15131.1|15130.4|15120.8|15120.1|15134|15133.3|15120.2|15119.5|594
1738945800000|2025-02-07 16:30:00|15120.7|15120|15113.6|15112.9|15122.8|15122.1|15113.6|15112.9|514
1738946100000|2025-02-07 16:35:00|15113.4|15112.7|15107.8|15106.8|15115|15114.3|15104.3|15103.6|584
1738946400000|2025-02-07 16:40:00|15107.9|15106.9|15099.8|15098.8|15108.1|15107.3|15099.6|15098.1|454
1738946700000|2025-02-07 16:45:00|15099.7|15098.1|15118.7|15117.7|15120.9|15119.5|15093.5|15092.8|609
1738947000000|2025-02-07 16:50:00|15118.6|15117.6|15120.1|15119.1|15121.1|15120.1|15112.3|15111.6|461
1738947300000|2025-02-07 16:55:00|15120.2|15118.7|15130.9|15130.2|15139.4|15138|15119.9|15118.7|518
1738947600000|2025-02-07 17:00:00|15131|15130.3|15137.6|15136.9|15142.9|15141.7|15129.3|15128.6|544
1738947900000|2025-02-07 17:05:00|15137.4|15136.7|15140.4|15139.7|15144.8|15143.8|15127.7|15126.1|890
1738948200000|2025-02-07 17:10:00|15139.8|15139.1|15136|15135.3|15143.3|15142.6|15133.5|15132.8|538
1738948500000|2025-02-07 17:15:00|15135.9|15135.2|15166.7|15164.6|15186.3|15184.2|15134.6|15133.9|1308
1738948800000|2025-02-07 17:20:00|15166.2|15164.1|15160.5|15159.5|15170.3|15169.4|15155.1|15153.5|987
1738949100000|2025-02-07 17:25:00|15160.2|15159.2|15159.3|15158.6|15166.4|15165.5|15156.2|15155.5|532
1738949400000|2025-02-07 17:30:00|15158.5|15157.8|15150.7|15150|15168.9|15167.8|15149.8|15149.1|570
1738949700000|2025-02-07 17:35:00|15150.6|15149.9|15153.7|15152|15156.6|15155.9|15148.7|15146.4|424
1738950000000|2025-02-07 17:40:00|15153.6|15151.9|15161.4|15160.7|15166.8|15164.7|15153.5|15151.9|384
1738950300000|2025-02-07 17:45:00|15161.3|15160.6|15163.7|15163|15174.5|15173.6|15161.2|15160.5|337
1738950600000|2025-02-07 17:50:00|15163.6|15162.9|15163.9|15163.2|15168.5|15167.8|15162.4|15161.7|307
1738950900000|2025-02-07 17:55:00|15163.6|15162.9|15167.3|15166.6|15172.3|15171.2|15161|15160.3|286
1738951200000|2025-02-07 18:00:00|15167.6|15166.3|15168.1|15167.4|15174.5|15173.8|15166.3|15165.6|321
1738951500000|2025-02-07 18:05:00|15168.3|15167.6|15162.2|15161.5|15168.6|15167.9|15161.1|15160.1|237
1738951800000|2025-02-07 18:10:00|15162.3|15161.6|15160.4|15159.7|15164.6|15163.9|15157.1|15156.4|293
1738952100000|2025-02-07 18:15:00|15161.1|15160.4|15162.5|15161.8|15162.9|15162.2|15157.6|15156.9|245
1738952400000|2025-02-07 18:20:00|15162.4|15161.7|15158.8|15158.1|15163|15162.3|15156.2|15155.5|264
1738952700000|2025-02-07 18:25:00|15158.7|15158|15159.1|15158.4|15159.4|15158.7|15153.9|15153.2|194
1738953000000|2025-02-07 18:30:00|15157.9|15157.2|15153.7|15153|15160.5|15159.8|15153.6|15152.9|198
1738953300000|2025-02-07 18:35:00|15154.6|15153.9|15159.2|15158.5|15161.6|15160.9|15154.3|15153.6|223
1738953600000|2025-02-07 18:40:00|15159.5|15158.8|15161.5|15160.8|15161.7|15161|15158.8|15158.1|192
1738953900000|2025-02-07 18:45:00|15161.6|15160.9|15151.1|15150.4|15164.1|15163.4|15151|15150.3|256
1738954200000|2025-02-07 18:50:00|15151|15150.3|15144.1|15143.4|15155|15154.3|15141.9|15141.2|281
1738954500000|2025-02-07 18:55:00|15144.2|15143.5|15138.9|15138.2|15144.4|15143.7|15135.9|15135.2|306
1738954800000|2025-02-07 19:00:00|15139|15138.3|15138.4|15137.7|15139.2|15138.5|15132.6|15131.9|269
1738955100000|2025-02-07 19:05:00|15138.9|15138.2|15133.6|15132.9|15142.5|15141.8|15133.3|15132.6|194
1738955400000|2025-02-07 19:10:00|15133.4|15132.7|15129.1|15128.4|15135.5|15134.8|15126.9|15126.2|246
1738955700000|2025-02-07 19:15:00|15128.7|15128|15123.3|15122.6|15128.7|15128|15122.2|15121.5|248
1738956000000|2025-02-07 19:20:00|15123.5|15122.8|15134.5|15132.7|15134.6|15132.7|15120.7|15120|293
1738956300000|2025-02-07 19:25:00|15135|15133|15136.6|15135.9|15142.4|15141.7|15131.9|15131.2|307
1738956600000|2025-02-07 19:30:00|15136.7|15136|15137.5|15136.8|15145|15144.3|15135.6|15134.8|268
1738956900000|2025-02-07 19:35:00|15137.4|15136.7|15143.6|15142|15147|15146.3|15137.4|15136.7|194
1738957200000|2025-02-07 19:40:00|15143.4|15141.9|15150.4|15149.7|15153.3|15152.6|15140.7|15139.8|450
1738957500000|2025-02-07 19:45:00|15150.2|15149.5|15144.8|15144.1|15150.4|15149.7|15143|15142.3|342
1738957800000|2025-02-07 19:50:00|15144.9|15144.2|15137.5|15136.8|15145.2|15144.5|15135.6|15134.9|251
1738958100000|2025-02-07 19:55:00|15137.9|15137.2|15138.5|15137.8|15141.4|15140.7|15133.8|15133.1|291
1738958400000|2025-02-07 20:00:00|15138|15137.3|15135.2|15134.5|15138.7|15138|15132.3|15131.6|194
1738958700000|2025-02-07 20:05:00|15134.8|15134.1|15134.1|15133.4|15137.7|15137|15132.2|15131.5|129
1738959000000|2025-02-07 20:10:00|15134.2|15133.5|15127|15126.3|15134.3|15133.6|15126.8|15126.1|139
1738959300000|2025-02-07 20:15:00|15127.1|15126.4|15131.8|15131.1|15131.8|15131.1|15125.9|15125.2|145
1738959600000|2025-02-07 20:20:00|15132|15131.3|15134|15133.3|15136.7|15136|15131.6|15130.9|210
1738959900000|2025-02-07 20:25:00|15134.6|15133.9|15139.1|15138.4|15140|15139.3|15134.4|15133.7|184
1738960200000|2025-02-07 20:30:00|15138.9|15138.2|15139.5|15138.8|15143.3|15142.6|15138.6|15137.9|222
1738960500000|2025-02-07 20:35:00|15139.6|15138.9|15138.2|15137.5|15140.3|15139.6|15136.6|15135.9|116
1738960800000|2025-02-07 20:40:00|15138|15137.3|15140.7|15140|15141.5|15140.8|15137.8|15137.1|139
1738961100000|2025-02-07 20:45:00|15140.9|15140.2|15140.5|15139.8|15141.9|15141.2|15138.4|15137.7|140
1738961400000|2025-02-07 20:50:00|15139.9|15139.2|15134.5|15133.8|15141.1|15140.4|15134.5|15133.8|156
1738961700000|2025-02-07 20:55:00|15134.3|15133.6|15130.9|15130.2|15135.7|15135|15130.1|15129.4|201
1738962000000|2025-02-07 21:00:00|15130|15129.3|15130.6|15129.6|15131|15130.3|15127.7|15126.9|138
1738962300000|2025-02-07 21:05:00|15130.5|15129.5|15128.8|15127.8|15130.6|15129.6|15128.5|15127.5|50
1738962600000|2025-02-07 21:10:00|15128.9|15127.9|15131.1|15130.1|15131.2|15130.2|15128.9|15127.9|61
1738962900000|2025-02-07 21:15:00|15131.5|15130.5|15132.1|15131.1|15133|15132|15130.3|15129.3|99
1738963200000|2025-02-07 21:20:00|15132.4|15131.4|15133.5|15132.5|15133.5|15132.5|15131.3|15130.3|97
1738963500000|2025-02-07 21:25:00|15133.4|15132.4|15136.7|15135.7|15138.7|15137.7|15133.4|15132.4|97
1738963800000|2025-02-07 21:30:00|15137.1|15136.1|15137.6|15136.6|15138|15137|15135.1|15134.1|47
1738964100000|2025-02-07 21:35:00|15137.5|15136.5|15141.8|15140.8|15141.8|15140.8|15137.4|15136.4|54
1738964400000|2025-02-07 21:40:00|15141.5|15140.5|15143.4|15142.4|15144.3|15143.3|15141.4|15140.4|63
1738964700000|2025-02-07 21:45:00|15143.5|15142.5|15142.1|15141.1|15145|15144|15142.1|15141.1|92
1738965000000|2025-02-07 21:50:00|15142.8|15141.8|15145.5|15144.5|15145.7|15144.7|15142.1|15141.1|75
1738965300000|2025-02-07 21:55:00|15146|15144|15143.8|15138.1|15146.9|15144.9|15142.6|15137.8|200
1739134800000|2025-02-09 21:00:00|15130.8|15118.8|15130.8|15118.8|15130.8|15118.8|15130.8|15118.8|1
1739135100000|2025-02-09 21:05:00|15130.5|15118.5|15130.5|15118.5|15130.5|15118.5|15130.5|15118.5|1
1739136000000|2025-02-09 21:20:00|15130.3|15118.3|15130.3|15118.3|15130.3|15118.3|15130.3|15118.3|1
1739136300000|2025-02-09 21:25:00|15126.7|15117.3|15130.5|15118.5|15138.3|15126.3|15126.7|15116|11
1739136600000|2025-02-09 21:30:00|15130.4|15118.4|15147.5|15135.5|15149.9|15137.9|15130.3|15118.3|11
1739136900000|2025-02-09 21:35:00|15142.5|15130.5|15157|15145|15157|15145|15135.5|15123.5|15
1739137200000|2025-02-09 21:40:00|15153.5|15141.5|15156.3|15146.3|15157.3|15146.4|15153.5|15141.5|10
1739137500000|2025-02-09 21:45:00|15156.2|15146.1|15146|15134|15167.5|15155.5|15145.8|15133.8|31
1739137800000|2025-02-09 21:50:00|15155|15143|15135.8|15123.8|15155|15143|15135.8|15123.8|17
1739138100000|2025-02-09 21:55:00|15136.3|15123.3|15130|15117|15137.5|15124.5|15129.3|15116.3|13
1739138400000|2025-02-09 22:00:00|15129.5|15116.5|15136|15129|15144|15131|15129.5|15116.5|41
1739138700000|2025-02-09 22:05:00|15132.1|15125.1|15134.7|15127.7|15136|15129|15132.1|15125.1|22
1739139000000|2025-02-09 22:10:00|15136|15129|15136|15129|15137.2|15130.2|15134.6|15127.6|18
1739139300000|2025-02-09 22:15:00|15136.3|15129.3|15132|15125|15138|15131|15123.5|15116.5|31
1739139600000|2025-02-09 22:20:00|15132.1|15125.1|15139.3|15132.3|15139.3|15132.3|15132.1|15125.1|49
1739139900000|2025-02-09 22:25:00|15138.5|15131.5|15151.2|15144.2|15151.8|15144.8|15138.5|15131.5|16
1739140200000|2025-02-09 22:30:00|15150.4|15145.1|15155.3|15148.5|15157.1|15150.1|15150.3|15144.2|19
1739140500000|2025-02-09 22:35:00|15154.3|15147.6|15146.6|15139.6|15154.3|15147.6|15145.8|15138.8|34
1739140800000|2025-02-09 22:40:00|15147.2|15140.2|15152.3|15145.3|15152.3|15145.3|15145.8|15138.8|48
1739141100000|2025-02-09 22:45:00|15151.4|15144.4|15153|15146|15157.7|15150.7|15139|15132|25
1739141400000|2025-02-09 22:50:00|15155.5|15148.5|15154.4|15147.4|15156.5|15149.5|15152.3|15145.3|27
1739141700000|2025-02-09 22:55:00|15154.2|15147.2|15158.8|15151.8|15162.2|15155.3|15153.7|15146.7|103
1739142000000|2025-02-09 23:00:00|15159|15152|15163|15156.7|15166.9|15159.9|15156|15149|230
1739142300000|2025-02-09 23:05:00|15162.5|15157.2|15167.6|15163.5|15170|15166.6|15162|15156.7|166
1739142600000|2025-02-09 23:10:00|15167.8|15163.6|15152.6|15150.4|15168.1|15164.4|15152.6|15150.4|185
1739142900000|2025-02-09 23:15:00|15153.7|15150.5|15157.5|15155.6|15157.6|15155.6|15147.6|15145.1|221
1739143200000|2025-02-09 23:20:00|15157.4|15155.5|15162.7|15161.1|15163.2|15162.2|15156.8|15154.9|215
1739143500000|2025-02-09 23:25:00|15162.8|15161.2|15154.4|15152.6|15163.1|15162.4|15154.4|15152.6|154
1739143800000|2025-02-09 23:30:00|15154.6|15152.7|15158.1|15156.4|15161.8|15159.9|15152.1|15150.4|292
1739144100000|2025-02-09 23:35:00|15158.7|15157.1|15159.3|15157.7|15163.3|15161.5|15157.5|15155.9|227
1739144400000|2025-02-09 23:40:00|15159.2|15156.4|15158.6|15156.3|15159.2|15156.6|15154.5|15152.7|186
1739144700000|2025-02-09 23:45:00|15159.2|15156.8|15175.5|15174.5|15176.8|15175.8|15155.8|15154.2|314
1739145000000|2025-02-09 23:50:00|15175.6|15174.6|15178|15177.3|15180|15179|15175.1|15173.5|263
1739145300000|2025-02-09 23:55:00|15177.9|15177.2|15188.1|15187.4|15188.8|15188.1|15177|15176.3|336
1739145600000|2025-02-10 00:00:00|15188|15187.3|15178|15177.3|15189.4|15188.7|15176.7|15176|502
1739145900000|2025-02-10 00:05:00|15178.2|15177.5|15176.9|15175.9|15182.5|15181|15169.9|15168.8|339
1739146200000|2025-02-10 00:10:00|15176.7|15175.7|15184.9|15184.2|15185.8|15185.1|15176.3|15175.5|269
1739146500000|2025-02-10 00:15:00|15183.8|15183.1|15167.1|15166.4|15184.4|15183.7|15163.2|15162.5|339
1739146800000|2025-02-10 00:20:00|15167.5|15166|15171.2|15170.5|15174.7|15173.5|15164|15163.3|390
1739147100000|2025-02-10 00:25:00|15171.1|15170.4|15172.7|15172|15178.4|15177.7|15167.9|15166.8|294
1739147400000|2025-02-10 00:30:00|15172.6|15171.9|15175.8|15175.1|15178.7|15178|15167.4|15166.7|321
1739147700000|2025-02-10 00:35:00|15175.7|15175|15178.9|15178.2|15182.4|15181.7|15174.4|15173.7|296
1739148000000|2025-02-10 00:40:00|15179.3|15178.6|15177.9|15176.2|15180.2|15179.5|15174.6|15173.9|199
1739148300000|2025-02-10 00:45:00|15177.6|15176|15180.5|15179.8|15184.6|15183.6|15177.4|15175.9|279
1739148600000|2025-02-10 00:50:00|15180.6|15179.9|15189|15185.8|15190.4|15188.8|15172.9|15172.2|588
1739148900000|2025-02-10 00:55:00|15188.5|15185.6|15188|15187.3|15192.2|15191.5|15182.9|15180.7|480
1739149200000|2025-02-10 01:00:00|15187.9|15187.2|15199.5|15197.7|15201.8|15200.5|15187.5|15186.8|406
1739149500000|2025-02-10 01:05:00|15199|15198.3|15201.9|15201.2|15212.4|15209.9|15194.7|15194|436
1739149800000|2025-02-10 01:10:00|15202.2|15201.5|15196.1|15195.4|15203.2|15202.5|15193.9|15193.2|307
1739150100000|2025-02-10 01:15:00|15196.3|15195.6|15193.2|15192.5|15199.3|15198.6|15190.3|15188.6|308
1739150400000|2025-02-10 01:20:00|15193|15192.3|15198|15197.3|15200.4|15199.7|15192.8|15190.9|307
1739150700000|2025-02-10 01:25:00|15197.9|15197.2|15207|15205.5|15211.7|15211|15197.6|15196.9|337
1739151000000|2025-02-10 01:30:00|15206.9|15205.9|15201|15200.3|15211.1|15209.2|15200.8|15199.6|376
1739151300000|2025-02-10 01:35:00|15200.8|15200.1|15207|15206.3|15208.8|15208|15199.6|15198.3|325
1739151600000|2025-02-10 01:40:00|15207.1|15206.4|15211.6|15210.9|15213.3|15211.7|15203|15202.3|399
1739151900000|2025-02-10 01:45:00|15211.7|15211|15210.3|15209.6|15214.2|15213.5|15206.9|15206.2|271
1739152200000|2025-02-10 01:50:00|15210.4|15209.7|15206.8|15205.8|15212.6|15211.9|15205.4|15204.4|254
1739152500000|2025-02-10 01:55:00|15207.2|15205.6|15201.4|15200.7|15208.2|15207.5|15201.2|15200.5|259
1739152800000|2025-02-10 02:00:00|15201.2|15200.5|15197.3|15196.6|15203.1|15202.4|15195.3|15193.6|269
1739153100000|2025-02-10 02:05:00|15197.5|15196.8|15192.8|15190.8|15200.7|15200|15191.9|15190.8|214
1739153400000|2025-02-10 02:10:00|15192.7|15191|15198.6|15197.9|15199.4|15198.7|15192.7|15191|165
1739153700000|2025-02-10 02:15:00|15198.5|15197.8|15198.3|15197.6|15201|15200|15195.8|15195.1|199
1739154000000|2025-02-10 02:20:00|15197.7|15197|15197.6|15196|15201.7|15200.6|15195|15194.3|216
1739154300000|2025-02-10 02:25:00|15197.5|15198.1|15213.4|15211.6|15213.6|15212|15197.5|15198|312
1739154600000|2025-02-10 02:30:00|15214|15212.3|15211.3|15209.6|15221.9|15220.7|15209.9|15209.2|359
1739154900000|2025-02-10 02:35:00|15211.2|15209.4|15213.8|15213.1|15217.4|15216.7|15211|15209.4|279
1739155200000|2025-02-10 02:40:00|15213.7|15213|15212.6|15211.9|15215|15214.3|15211.5|15210.8|189
1739155500000|2025-02-10 02:45:00|15212.8|15212.1|15215.6|15213.9|15216.2|15215.5|15209.9|15208.9|187
1739155800000|2025-02-10 02:50:00|15215.2|15213.7|15216.6|15215.9|15218|15217|15213.3|15212.6|159
1739156100000|2025-02-10 02:55:00|15216.5|15215.8|15215.3|15214.6|15220.3|15219.6|15214|15213.3|159
1739156400000|2025-02-10 03:00:00|15215.4|15214.7|15211.7|15211|15215.4|15214.7|15209|15208.3|242
1739156700000|2025-02-10 03:05:00|15212.7|15212|15211.9|15211.2|15215|15214|15205.9|15204.5|191
1739157000000|2025-02-10 03:10:00|15211.8|15211.1|15204.3|15203.6|15211.9|15211.2|15204.2|15203.5|179
1739157300000|2025-02-10 03:15:00|15204.5|15203.8|15204.9|15204.2|15205.6|15204.9|15201.3|15199.5|224
1739157600000|2025-02-10 03:20:00|15204.7|15204|15203.5|15202|15205.9|15205.2|15199.8|15198.9|149
1739157900000|2025-02-10 03:25:00|15203.6|15202.4|15202.4|15201.7|15204.6|15203.9|15200.9|15200.2|105
1739158200000|2025-02-10 03:30:00|15202|15201.3|15201.7|15201|15202.1|15201.4|15197|15196.3|144
1739158500000|2025-02-10 03:35:00|15201.4|15200.7|15198.9|15198.2|15201.4|15200.7|15197.3|15196.6|129
1739158800000|2025-02-10 03:40:00|15198.8|15198.1|15199|15198.3|15199.9|15199.2|15197.3|15196.6|113
1739159100000|2025-02-10 03:45:00|15198.9|15198.2|15194.4|15193.7|15198.9|15198.2|15193.8|15193.1|100
1739159400000|2025-02-10 03:50:00|15193.8|15193.1|15192.5|15191.8|15193.8|15193.1|15188.9|15188.1|177
1739159700000|2025-02-10 03:55:00|15192.8|15192.1|15192.6|15191.9|15196.3|15195.6|15192.6|15191.9|127
1739160000000|2025-02-10 04:00:00|15192.9|15192.2|15196.7|15195|15197.3|15196.3|15192.1|15191.3|121
1739160300000|2025-02-10 04:05:00|15196.8|15195.4|15196.1|15195.4|15197.9|15196.3|15192.8|15192.1|146
1739160600000|2025-02-10 04:10:00|15196.3|15195.6|15192.9|15192.2|15197.3|15196.6|15191.5|15190.8|101
1739160900000|2025-02-10 04:15:00|15192.8|15192.1|15184.1|15183.4|15195.4|15194.7|15183.8|15183.1|159
1739161200000|2025-02-10 04:20:00|15184|15183.3|15186.4|15185.7|15189.2|15188.5|15183.3|15182.6|174
1739161500000|2025-02-10 04:25:00|15186.5|15185.8|15188.1|15187.4|15190.3|15189.6|15185.8|15185.1|109
1739161800000|2025-02-10 04:30:00|15188.2|15187.5|15189.5|15188.8|15190.7|15190|15186.2|15185.5|143
1739162100000|2025-02-10 04:35:00|15188.1|15187.4|15183.8|15183.1|15190.4|15189.1|15183.4|15182.7|181
1739162400000|2025-02-10 04:40:00|15183.4|15182.7|15187.3|15186.6|15188.8|15188.1|15183.2|15182.2|121
1739162700000|2025-02-10 04:45:00|15187.4|15186.7|15188.4|15187.7|15188.8|15188.1|15184.1|15183.4|165
1739163000000|2025-02-10 04:50:00|15188.5|15187.8|15188.9|15188.2|15190.1|15189.1|15184|15183.3|164
1739163300000|2025-02-10 04:55:00|15188.8|15188.1|15191|15190.3|15191.4|15190.7|15186.5|15185.8|113
1739163600000|2025-02-10 05:00:00|15190.8|15190.1|15194|15193.3|15195.1|15193.8|15190.8|15190.1|141
1739163900000|2025-02-10 05:05:00|15193.8|15193.1|15198.4|15197.7|15199.3|15198.6|15193.8|15193.1|165
1739164200000|2025-02-10 05:10:00|15198.3|15197.6|15196|15195.3|15198.7|15198|15195.1|15194.4|137
1739164500000|2025-02-10 05:15:00|15196.1|15195.4|15198.8|15198.1|15199.9|15199.2|15196.1|15195.4|148
1739164800000|2025-02-10 05:20:00|15198.7|15198|15195.7|15195|15199|15198.2|15195|15193.9|143
1739165100000|2025-02-10 05:25:00|15195.6|15194.9|15195.3|15194.6|15197.4|15196.7|15194.7|15194|91
1739165400000|2025-02-10 05:30:00|15195.1|15194.4|15195.7|15195|15196.8|15196.1|15192.8|15192.1|147
1739165700000|2025-02-10 05:35:00|15195.5|15194.8|15202.2|15201.5|15205.4|15203.4|15194.8|15194.1|207
1739166000000|2025-02-10 05:40:00|15202.3|15201.6|15202.8|15202.1|15205.4|15204.2|15202.2|15201.5|144
1739166300000|2025-02-10 05:45:00|15202.5|15201.8|15203.6|15202.9|15203.6|15202.9|15199.9|15199.1|158
1739166600000|2025-02-10 05:50:00|15203.8|15203.1|15200.1|15199.4|15204.8|15204.1|15199.6|15198.1|200
1739166900000|2025-02-10 05:55:00|15199.7|15199|15195.7|15195|15199.9|15199.2|15195.1|15194.4|154
1739167200000|2025-02-10 06:00:00|15195.6|15194.9|15194|15193.3|15197.7|15196.5|15193.7|15193|163
1739167500000|2025-02-10 06:05:00|15193.4|15192.7|15192.6|15191.9|15194.7|15193.6|15191|15189.9|132
1739167800000|2025-02-10 06:10:00|15192.7|15192|15186|15185.3|15192.9|15192.2|15183.4|15182.4|250
1739168100000|2025-02-10 06:15:00|15186.1|15185.4|15184.7|15184|15186.5|15185.4|15181.6|15180.9|129
1739168400000|2025-02-10 06:20:00|15184.9|15184.2|15187.8|15187.1|15189|15187.7|15184.2|15183.5|156
1739168700000|2025-02-10 06:25:00|15187.7|15187|15186.2|15185.5|15188.1|15187|15185.6|15184.5|123
1739169000000|2025-02-10 06:30:00|15187.2|15186.5|15185.5|15184.8|15187.2|15186.5|15177.6|15176.6|298
1739169300000|2025-02-10 06:35:00|15186|15185.3|15181.7|15181|15187.1|15186.4|15178.4|15177.7|201
1739169600000|2025-02-10 06:40:00|15181.6|15180.9|15181.5|15179.4|15184.9|15183.3|15179.9|15179.2|157
1739169900000|2025-02-10 06:45:00|15181.7|15180.1|15181.9|15181.2|15184.1|15183.4|15178.5|15177.8|201
1739170200000|2025-02-10 06:50:00|15181.7|15181|15183|15182.3|15186|15185|15180|15178.6|210
1739170500000|2025-02-10 06:55:00|15183.2|15182.5|15190.1|15188.6|15190.4|15189|15182.7|15181.8|172
1739170800000|2025-02-10 07:00:00|15189.9|15188.4|15195.7|15195|15195.8|15195.1|15187.6|15186.2|345
1739171100000|2025-02-10 07:05:00|15195.8|15195.1|15197.9|15197.2|15201.4|15200.7|15195.8|15195.1|258
1739171400000|2025-02-10 07:10:00|15197.6|15196.9|15198|15197.3|15201.4|15200.7|15194.8|15194.1|229
1739171700000|2025-02-10 07:15:00|15198.1|15197.4|15196.1|15195.4|15201.2|15200.5|15194.9|15194.2|241
1739172000000|2025-02-10 07:20:00|15196.2|15195.5|15199.4|15198.7|15200.2|15199.5|15194.8|15194.1|225
1739172300000|2025-02-10 07:25:00|15199.5|15198.8|15207.8|15207.1|15211|15209.9|15199.5|15198.8|183
1739172600000|2025-02-10 07:30:00|15205.7|15205|15203.4|15202.7|15208.9|15208.2|15203.4|15202.7|226
1739172900000|2025-02-10 07:35:00|15203.3|15202.6|15203.3|15202.6|15205.5|15204.8|15202.6|15201.9|183
1739173200000|2025-02-10 07:40:00|15202.4|15201.7|15205.7|15205|15205.7|15205|15199.7|15198.7|211
1739173500000|2025-02-10 07:45:00|15205.6|15204.9|15207.4|15206.7|15207.9|15207.2|15203.4|15202.1|206
1739173800000|2025-02-10 07:50:00|15207.8|15207.1|15215.4|15214.7|15217.6|15216.7|15207.8|15207.1|245
1739174100000|2025-02-10 07:55:00|15215.6|15214.9|15217.4|15216.7|15219.8|15218.8|15214|15212.1|463
1739174400000|2025-02-10 08:00:00|15217.7|15217|15218.1|15217.4|15221.2|15220.4|15213.6|15212.5|540
1739174700000|2025-02-10 08:05:00|15218.8|15218.1|15222.7|15222|15223.4|15222.7|15214.9|15214.2|392
1739175000000|2025-02-10 08:10:00|15222.8|15222.1|15232|15231.3|15233.8|15232.7|15221.8|15220.4|361
1739175300000|2025-02-10 08:15:00|15231.9|15231.2|15234|15233.3|15237.2|15236|15231.9|15230.2|403
1739175600000|2025-02-10 08:20:00|15234.1|15233.4|15244.2|15243.5|15245.9|15245.2|15234.1|15233.4|425
1739175900000|2025-02-10 08:25:00|15244|15243.3|15237.7|15237|15246|15245.3|15235.6|15234.9|368
1739176200000|2025-02-10 08:30:00|15237.8|15237.1|15250.2|15249.5|15254.2|15253.5|15237.8|15237.1|359
1739176500000|2025-02-10 08:35:00|15250.3|15249.6|15241.2|15240.5|15251.2|15250.5|15240.9|15240.2|327
1739176800000|2025-02-10 08:40:00|15241.1|15240.4|15238.9|15238.2|15242.8|15242.1|15237.3|15236.3|262
1739177100000|2025-02-10 08:45:00|15238.8|15238.1|15237.6|15236.9|15240.1|15239.4|15234.4|15233.2|219
1739177400000|2025-02-10 08:50:00|15237.5|15236.8|15244.5|15243.8|15245|15243.8|15237.5|15236.8|254
1739177700000|2025-02-10 08:55:00|15244.6|15243.9|15239.4|15238.7|15245.6|15244.9|15238.4|15237.7|231
1739178000000|2025-02-10 09:00:00|15239.5|15238.8|15224.8|15224.1|15239.6|15238.9|15224.3|15223.6|317
1739178300000|2025-02-10 09:05:00|15224.9|15224.2|15227|15226.3|15228.8|15228.1|15222.6|15221.9|210
1739178600000|2025-02-10 09:10:00|15226.4|15225.7|15227.6|15226.9|15231.4|15230.7|15226.2|15225.5|218
1739178900000|2025-02-10 09:15:00|15227.5|15226.8|15237.2|15236.5|15238.2|15237.5|15227.3|15226.6|204
1739179200000|2025-02-10 09:20:00|15238.1|15237.4|15236.2|15235.5|15238.1|15237.4|15232.8|15232.1|237
1739179500000|2025-02-10 09:25:00|15236.6|15235.9|15233.7|15233|15241.2|15240.5|15232.7|15232|249
1739179800000|2025-02-10 09:30:00|15234|15233.3|15227.6|15226.9|15234|15233.3|15226.4|15225.7|280
1739180100000|2025-02-10 09:35:00|15227.5|15226.8|15224.9|15224.2|15228.2|15227.5|15222.5|15221.8|205
1739180400000|2025-02-10 09:40:00|15224.8|15224.1|15226.4|15225.7|15227|15226.3|15222.5|15221.8|205
1739180700000|2025-02-10 09:45:00|15226.2|15225.5|15221.6|15220.9|15226.6|15225.9|15220.1|15219.4|239
1739181000000|2025-02-10 09:50:00|15221.8|15221.1|15221.4|15220.7|15221.9|15221.2|15217.2|15216.5|295
1739181300000|2025-02-10 09:55:00|15221.7|15221|15220.1|15219.4|15224.6|15223.9|15220.1|15219.4|241
1739181600000|2025-02-10 10:00:00|15219.9|15219.2|15222.5|15221.8|15225.1|15224.4|15217.2|15216.5|229
1739181900000|2025-02-10 10:05:00|15222.3|15221.6|15227.1|15226.4|15229.7|15229|15221.4|15220.7|193
1739182200000|2025-02-10 10:10:00|15226.9|15226.2|15228.8|15228.1|15229.1|15228.4|15225.7|15225|174
1739182500000|2025-02-10 10:15:00|15228.7|15228|15226.4|15225.7|15228.8|15228.1|15223.8|15223.1|159
1739182800000|2025-02-10 10:20:00|15226.5|15225.8|15227.5|15226.8|15227.6|15226.9|15225.7|15225|117
1739183100000|2025-02-10 10:25:00|15227.4|15226.7|15229.9|15229.2|15231.1|15230.4|15227|15226.3|130
1739183400000|2025-02-10 10:30:00|15229.8|15229.1|15221.5|15220.8|15229.9|15229.2|15219.7|15219|151
1739183700000|2025-02-10 10:35:00|15221.7|15221|15220.1|15219.4|15222.1|15221.4|15218.7|15218|131
1739184000000|2025-02-10 10:40:00|15220.2|15219.5|15221.2|15220.2|15223|15221.8|15220.1|15219.4|155
1739184300000|2025-02-10 10:45:00|15221.1|15220.1|15217.3|15216.6|15221.8|15220.9|15216.4|15215.7|134
1739184600000|2025-02-10 10:50:00|15217.1|15216.4|15210.5|15209.8|15217.5|15216.8|15207.8|15207.1|185
1739184900000|2025-02-10 10:55:00|15210.7|15210|15209.6|15208.6|15210.9|15210|15207.7|15207|154
1739185200000|2025-02-10 11:00:00|15209.4|15208.7|15204.5|15203.8|15209.4|15208.7|15201.6|15200.9|243
1739185500000|2025-02-10 11:05:00|15204.3|15203.6|15210.2|15209.5|15210.3|15209.6|15203|15202.3|221
1739185800000|2025-02-10 11:10:00|15209.8|15209.1|15206.8|15206.1|15209.8|15209.1|15206.2|15205.5|148
1739186100000|2025-02-10 11:15:00|15206.9|15206.2|15213.4|15212.7|15214.4|15213.4|15206.9|15206.2|195
1739186400000|2025-02-10 11:20:00|15214.5|15212.4|15215.1|15214.4|15216.4|15215.7|15212.9|15211.8|196
1739186700000|2025-02-10 11:25:00|15215|15214.3|15212.6|15211.9|15215.1|15214.3|15209|15208|160
1739187000000|2025-02-10 11:30:00|15212.7|15212|15213.4|15211.7|15215|15214.3|15211.4|15210.2|188
1739187300000|2025-02-10 11:35:00|15213.3|15211.5|15217.4|15216.7|15218.8|15217.5|15212.4|15211.2|164
1739187600000|2025-02-10 11:40:00|15217.3|15216.6|15216.7|15216|15220.1|15218.9|15216.1|15215.1|132
1739187900000|2025-02-10 11:45:00|15216.8|15216.1|15217.6|15216.9|15219.9|15219.2|15216|15215.3|109
1739188200000|2025-02-10 11:50:00|15217.5|15216.8|15214.6|15213.9|15217.5|15216.8|15212.2|15211.5|126
1739188500000|2025-02-10 11:55:00|15215.2|15214.5|15212.4|15211.7|15216.1|15215.4|15210.4|15209.7|246
1739188800000|2025-02-10 12:00:00|15212.5|15211.8|15208.7|15208|15212.5|15211.8|15205.9|15205.2|224
1739189100000|2025-02-10 12:05:00|15208.5|15207.8|15220.7|15220|15221.9|15220.8|15208|15207.3|254
1739189400000|2025-02-10 12:10:00|15220.9|15220.2|15223.3|15222.6|15225.1|15223.5|15217.5|15216.5|261
1739189700000|2025-02-10 12:15:00|15223.2|15222.5|15224.3|15223.6|15224.5|15223.8|15220.5|15219.8|182
1739190000000|2025-02-10 12:20:00|15224.2|15223.5|15220.9|15220.2|15224.6|15223.9|15220|15219.3|194
1739190300000|2025-02-10 12:25:00|15220.6|15219.9|15222.8|15222.1|15225|15224.3|15218.2|15217.5|225
1739190600000|2025-02-10 12:30:00|15222.2|15221.5|15217.4|15216.7|15222.2|15221.5|15215.5|15214.8|238
1739190900000|2025-02-10 12:35:00|15217.3|15216.6|15217.9|15216.2|15218.9|15218.2|15215.2|15214|181
1739191200000|2025-02-10 12:40:00|15217.8|15216.1|15209.7|15209|15217.9|15216.6|15207.9|15206.7|272
1739191500000|2025-02-10 12:45:00|15209.5|15208.8|15204.9|15204.2|15209.5|15208.8|15203.8|15203.1|228
1739191800000|2025-02-10 12:50:00|15204.8|15204.1|15208.3|15207.6|15208.7|15208|15204.7|15204|215
1739192100000|2025-02-10 12:55:00|15208|15207.3|15207.1|15206.4|15209.8|15209.1|15205.4|15204.7|224
1739192400000|2025-02-10 13:00:00|15207|15206.3|15200.8|15200.1|15208.9|15208.2|15199.9|15199.2|261
1739192700000|2025-02-10 13:05:00|15200.9|15200.2|15204.2|15203.2|15205.2|15204|15198.9|15198.2|283
1739193000000|2025-02-10 13:10:00|15203.9|15202.9|15197.4|15196.7|15204.4|15203.7|15196.3|15195.6|293
1739193300000|2025-02-10 13:15:00|15197.3|15196.6|15195.1|15194.4|15199.6|15198.9|15194.4|15193.7|239
1739193600000|2025-02-10 13:20:00|15195.5|15194.8|15199.5|15198.8|15203.1|15202.3|15195|15194.3|331
1739193900000|2025-02-10 13:25:00|15199.4|15198.7|15196.3|15195.6|15201.9|15201.2|15195.2|15194.5|239
1739194200000|2025-02-10 13:30:00|15196.4|15195.7|15189.5|15188.8|15197.4|15196.7|15187.6|15186.9|428
1739194500000|2025-02-10 13:35:00|15190.5|15189.8|15191.6|15190.9|15195.7|15194.5|15188.2|15187.5|290
1739194800000|2025-02-10 13:40:00|15191.2|15190.5|15194.5|15193.8|15196.5|15195.8|15190.3|15189.6|279
1739195100000|2025-02-10 13:45:00|15194.6|15193.9|15186.7|15186|15195.1|15194.4|15186.5|15185.8|315
1739195400000|2025-02-10 13:50:00|15186.4|15185.7|15183.8|15183.1|15189.9|15188.6|15181.2|15180.3|324
1739195700000|2025-02-10 13:55:00|15183.7|15183|15187|15186.3|15188.6|15187.9|15181.1|15180.1|280
1739196000000|2025-02-10 14:00:00|15186.8|15186.1|15181.9|15181.2|15186.8|15186.1|15181.3|15180.1|283
1739196300000|2025-02-10 14:05:00|15181.8|15181.1|15182.7|15181.7|15185.3|15183.7|15178.7|15178|333
1739196600000|2025-02-10 14:10:00|15182.4|15181.4|15175.7|15174.7|15182.7|15181.9|15175.7|15174.7|304
1739196900000|2025-02-10 14:15:00|15175.9|15174.9|15175.4|15173.9|15179.9|15179.2|15170.2|15169|381
1739197200000|2025-02-10 14:20:00|15175.5|15174|15178.6|15176.4|15178.9|15177.2|15173.4|15172|262
1739197500000|2025-02-10 14:25:00|15178.4|15176.2|15177.4|15176.7|15181.5|15179.7|15174.5|15173.6|366
1739197800000|2025-02-10 14:30:00|15178|15177.3|15176.8|15175.8|15180.2|15178.3|15170.4|15169.7|472
1739198100000|2025-02-10 14:35:00|15176.7|15175.7|15169|15168.3|15177.3|15176.5|15164.3|15163.6|462
1739198400000|2025-02-10 14:40:00|15169.1|15168.4|15170.1|15169.4|15171.8|15171.1|15164.5|15163.8|401
1739198700000|2025-02-10 14:45:00|15170.2|15169.5|15164|15163.3|15170.4|15169.7|15163|15162.3|352
1739199000000|2025-02-10 14:50:00|15163.8|15163.1|15161.3|15160.6|15166.6|15165.6|15159.3|15158.6|280
1739199300000|2025-02-10 14:55:00|15161|15160.3|15164.2|15163.5|15167|15166.3|15160.1|15159.4|255
1739199600000|2025-02-10 15:00:00|15164|15163.3|15161.2|15160.5|15164.1|15163.4|15159.5|15158.8|292
1739199900000|2025-02-10 15:05:00|15161.1|15160.4|15164.4|15163.7|15165.2|15164.5|15160.8|15160.1|247
1739200200000|2025-02-10 15:10:00|15164.3|15163.6|15162.3|15160.8|15166.3|15164.9|15157.8|15156.1|278
1739200500000|2025-02-10 15:15:00|15162.1|15160.6|15164.8|15164.1|15170.5|15168.4|15161.6|15160.4|363
1739200800000|2025-02-10 15:20:00|15164.7|15164|15167|15166|15169|15167.7|15163.1|15161.7|361
1739201100000|2025-02-10 15:25:00|15167.1|15166.1|15164.1|15162.4|15167.6|15166.1|15161.7|15160.9|327
1739201400000|2025-02-10 15:30:00|15164|15162.2|15164.9|15164.2|15165.6|15164.9|15159.4|15158.7|283
1739201700000|2025-02-10 15:35:00|15164.8|15164.1|15164.5|15163.8|15169.7|15168.9|15163.7|15163|233
1739202000000|2025-02-10 15:40:00|15164.6|15163.9|15162.7|15161.7|15166.5|15165.8|15157.8|15157.1|273
1739202300000|2025-02-10 15:45:00|15162.6|15161.9|15166.1|15165.4|15168.2|15167.5|15162|15161.3|221
1739202600000|2025-02-10 15:50:00|15166.2|15165.5|15163.7|15163|15169|15168.3|15160.3|15159.6|349
1739202900000|2025-02-10 15:55:00|15163.3|15162.6|15161.5|15160.8|15163.6|15162.9|15160.5|15159.5|360
1739203200000|2025-02-10 16:00:00|15161.3|15160.6|15163.9|15163.2|15165.4|15164.7|15157.9|15157.2|353
1739203500000|2025-02-10 16:05:00|15163.7|15163|15165.3|15164.6|15166.4|15165.7|15162.4|15161.7|224
1739203800000|2025-02-10 16:10:00|15165.4|15164.7|15169.1|15168.4|15169.2|15168.5|15162.5|15161.8|155
1739204100000|2025-02-10 16:15:00|15169|15168.3|15170.6|15169.9|15173.7|15173|15168.7|15168|290
1739204400000|2025-02-10 16:20:00|15170.7|15170|15169.3|15168.6|15171.5|15170.8|15165.7|15165|248
1739204700000|2025-02-10 16:25:00|15169.2|15168.5|15166.7|15166|15169.8|15169.1|15165.7|15165|247
1739205000000|2025-02-10 16:30:00|15166.6|15165.9|15170|15169.3|15170.1|15169.4|15164.8|15164.1|215
1739205300000|2025-02-10 16:35:00|15169.9|15169.2|15175.4|15174.7|15176.1|15175.4|15168.5|15167.8|199
1739205600000|2025-02-10 16:40:00|15175.3|15174.6|15175.7|15175|15176.4|15175.7|15174.4|15173.7|149
1739205900000|2025-02-10 16:45:00|15175.6|15174.9|15177.1|15176.4|15178.5|15177.8|15175.2|15174.5|184
1739206200000|2025-02-10 16:50:00|15176.9|15176.2|15174.9|15174.2|15179.6|15178.9|15174.9|15174.2|222
1739206500000|2025-02-10 16:55:00|15175.1|15174.4|15172.8|15172.1|15176.6|15175.9|15172.1|15171.4|157
1739206800000|2025-02-10 17:00:00|15172.9|15172.2|15176.6|15175.9|15176.7|15176|15171.3|15170.6|186
1739207100000|2025-02-10 17:05:00|15176.4|15175.7|15174.5|15173.8|15176.6|15175.9|15173.9|15173.2|137
1739207400000|2025-02-10 17:10:00|15174.7|15174|15178.5|15177.8|15178.7|15178|15173.7|15173|163
1739207700000|2025-02-10 17:15:00|15178.4|15177.7|15178.6|15177.1|15180.7|15179.6|15175.4|15173.9|206
1739208000000|2025-02-10 17:20:00|15178.7|15177|15174.7|15174|15180|15179.3|15174.7|15174|178
1739208300000|2025-02-10 17:25:00|15174.9|15174.2|15177.2|15176.5|15178.2|15177.5|15174.8|15174.1|146
1739208600000|2025-02-10 17:30:00|15177|15176.3|15183.7|15183|15184|15183.3|15177|15176.3|142
1739208900000|2025-02-10 17:35:00|15183.6|15182.9|15182.8|15182.1|15185.4|15184.7|15182.5|15181.8|106
1739209200000|2025-02-10 17:40:00|15182.7|15182|15187|15186.3|15187|15186.3|15182.3|15181.6|96
1739209500000|2025-02-10 17:45:00|15187.1|15186.4|15190.7|15190|15192.4|15191.7|15186.9|15186.2|167
1739209800000|2025-02-10 17:50:00|15191.2|15189.7|15188.7|15188|15191.2|15190.3|15187.8|15187.1|118
1739210100000|2025-02-10 17:55:00|15188.8|15188.1|15187|15186.3|15188.8|15188.1|15185.4|15184.7|110
1739210400000|2025-02-10 18:00:00|15187.1|15186.4|15190.8|15190.1|15191.5|15190.8|15186.5|15185.8|110
1739210700000|2025-02-10 18:05:00|15191|15190.3|15193.4|15192.7|15196.3|15195.6|15191|15190.3|189
1739211000000|2025-02-10 18:10:00|15193.3|15192.6|15192.4|15191.7|15193.4|15192.7|15190.4|15189.7|130
1739211300000|2025-02-10 18:15:00|15192.5|15191.8|15193.1|15192.4|15194.7|15194|15190.4|15189.7|100
1739211600000|2025-02-10 18:20:00|15193.2|15192.5|15193.1|15192.4|15193.7|15193|15192|15191.3|80
1739211900000|2025-02-10 18:25:00|15192.8|15192.1|15195.8|15195.1|15197.3|15196.6|15192.8|15192.1|124
1739212200000|2025-02-10 18:30:00|15195.6|15194.9|15194.8|15194.1|15196.2|15195.5|15194|15193.3|118
1739212500000|2025-02-10 18:35:00|15194.6|15193.9|15198.7|15198|15199|15198.3|15194.5|15193.8|117
1739212800000|2025-02-10 18:40:00|15198.8|15198.1|15200.1|15199.4|15200.3|15199.6|15196.9|15195.7|123
1739213100000|2025-02-10 18:45:00|15200|15199.3|15203.7|15203|15204.7|15204|15199.9|15198.3|209
1739213400000|2025-02-10 18:50:00|15203.8|15203.1|15206.4|15205.7|15206.6|15205.9|15202.6|15201.9|89
1739213700000|2025-02-10 18:55:00|15206.5|15205.8|15204.1|15203.4|15207.7|15207|15203.9|15203.2|129
1739214000000|2025-02-10 19:00:00|15203.9|15203.2|15203.5|15202.8|15205.3|15204.3|15202.5|15201.8|150
1739214300000|2025-02-10 19:05:00|15203.6|15202.9|15201.7|15200.7|15203.9|15203.2|15201.4|15200.4|102
1739214600000|2025-02-10 19:10:00|15201.6|15200.9|15204|15202.4|15204|15202.5|15201.3|15200.6|77
1739214900000|2025-02-10 19:15:00|15204.1|15202.5|15203.7|15203|15205.1|15203.3|15202.3|15201.3|87
1739215200000|2025-02-10 19:20:00|15203.8|15203.1|15205|15204.3|15205.1|15204.4|15202.6|15201.9|59
1739215500000|2025-02-10 19:25:00|15205.1|15204.4|15205.8|15205.1|15205.9|15205.2|15203.8|15203.1|77
1739215800000|2025-02-10 19:30:00|15205.9|15205.2|15205.8|15205.1|15206.5|15205.8|15203.8|15203.1|101
1739216100000|2025-02-10 19:35:00|15205.6|15204.9|15200.7|15200|15205.7|15205|15200.5|15199.8|104
1739216400000|2025-02-10 19:40:00|15200.3|15199.6|15196.9|15196.2|15201.4|15200.7|15196.9|15196.2|101
1739216700000|2025-02-10 19:45:00|15196.8|15196.1|15199.2|15198.5|15199.6|15198.9|15195.6|15194.9|109
1739217000000|2025-02-10 19:50:00|15198.6|15197.9|15199.2|15198.5|15199.9|15199.2|15197.6|15196.9|109
1739217300000|2025-02-10 19:55:00|15199.1|15198.4|15198.6|15196.6|15200.4|15199.3|15196.4|15195.7|171
1739217600000|2025-02-10 20:00:00|15198.9|15197.3|15202.1|15201.4|15202.4|15201.7|15197.5|15196.2|149
1739217900000|2025-02-10 20:05:00|15202.3|15201.6|15201.4|15200.7|15202.8|15202.1|15201|15200.3|61
1739218200000|2025-02-10 20:10:00|15202.4|15201.7|15201|15200.3|15202.4|15201.7|15200.6|15199.9|49
1739218500000|2025-02-10 20:15:00|15201.1|15200.4|15203.2|15202.5|15203.7|15203|15200.2|15199.5|105
1739218800000|2025-02-10 20:20:00|15203.5|15202.8|15201.7|15201|15203.5|15202.8|15201.4|15200.7|79
1739219100000|2025-02-10 20:25:00|15202.1|15201.4|15202.7|15202|15202.8|15202.1|15201.5|15200.8|72
1739219400000|2025-02-10 20:30:00|15202.6|15201.9|15201.5|15200.8|15202.9|15202.2|15201|15200.3|63
1739219700000|2025-02-10 20:35:00|15202|15201.3|15202.7|15202|15203.5|15202.8|15201.5|15200.8|53
1739220000000|2025-02-10 20:40:00|15202.6|15201.9|15201.1|15200.4|15203.4|15202.7|15200.7|15200|83
1739220300000|2025-02-10 20:45:00|15201.2|15200.5|15202.2|15201.5|15202.8|15202.1|15199.9|15199.2|84
1739220600000|2025-02-10 20:50:00|15202.3|15201.6|15199.2|15198.5|15203.4|15202.7|15196.6|15195.9|104
1739220900000|2025-02-10 20:55:00|15199|15198.3|15195.4|15194.7|15199.2|15198.5|15195.3|15194.6|140
1739221200000|2025-02-10 21:00:00|15195.6|15194.9|15192.9|15192.2|15196.9|15196.2|15192.1|15191.4|107
1739221500000|2025-02-10 21:05:00|15193.3|15192.6|15193.6|15192.9|15194.2|15193.5|15193.3|15192.6|30
1739221800000|2025-02-10 21:10:00|15193.7|15193|15195|15194.3|15195.8|15194.8|15193.5|15192.8|37
1739222100000|2025-02-10 21:15:00|15195.2|15194.5|15196.2|15194.4|15196.5|15195.8|15194.2|15193|53
1739222400000|2025-02-10 21:20:00|15196.4|15194.5|15198.4|15196.3|15198.4|15196.9|15196.3|15194.5|114
1739222700000|2025-02-10 21:25:00|15198.2|15196.4|15197.9|15196.9|15199.7|15198.2|15197.8|15196.3|74
1739223000000|2025-02-10 21:30:00|15198|15197|15197.8|15197.1|15199.4|15198.5|15197.8|15196.2|91
1739223300000|2025-02-10 21:35:00|15197.9|15197.2|15198.5|15196.4|15198.9|15197.2|15197.6|15196.3|32
1739223600000|2025-02-10 21:40:00|15198|15196.5|15198.5|15197.8|15198.9|15198.2|15197.8|15196|28
1739223900000|2025-02-10 21:45:00|15198.3|15197.6|15199.6|15198.6|15199.9|15198.6|15198.3|15196.9|38
1739224200000|2025-02-10 21:50:00|15199.5|15198.5|15201.1|15199.1|15202.3|15200.5|15199.5|15198.5|39
1739224500000|2025-02-10 21:55:00|15201.6|15198.6|15203|15196.7|15203.3|15198.8|15200.4|15195.8|150
1739224800000|2025-02-10 22:00:00|15204.1|15197.1|15204.7|15197.7|15204.7|15197.7|15204|15197|3
1739225100000|2025-02-10 22:05:00|15205.3|15198.3|15203|15196|15205.4|15198.4|15203|15196|10
1739225400000|2025-02-10 22:10:00|15202.8|15195.8|15197.6|15190.6|15202.8|15195.8|15197.4|15190.4|20
1739225700000|2025-02-10 22:15:00|15197.7|15190.7|15198.8|15191.8|15198.8|15191.8|15197.7|15190.7|21
1739226000000|2025-02-10 22:20:00|15198|15191|15198.2|15191.2|15205|15198|15197.9|15190.9|19
1739226300000|2025-02-10 22:25:00|15198.1|15191.1|15199.5|15192.8|15199.8|15192.8|15197.9|15190.9|23
1739226600000|2025-02-10 22:30:00|15199.4|15192.9|15196.8|15189.8|15199.5|15193.2|15196.8|15189.8|33
1739226900000|2025-02-10 22:35:00|15196.7|15189.7|15195.3|15188.3|15198.3|15191.3|15195.1|15188.1|36
1739227200000|2025-02-10 22:40:00|15195.2|15188.2|15195.2|15188.2|15195.3|15188.3|15195.2|15188.2|9
1739227500000|2025-02-10 22:45:00|15195.3|15188.3|15195.2|15188.2|15195.3|15188.3|15195.1|15188.1|6
1739227800000|2025-02-10 22:50:00|15195.1|15188.4|15194.5|15188.3|15195.6|15189|15194.1|15187.4|31
1739228100000|2025-02-10 22:55:00|15194.4|15188.1|15191.7|15185.8|15194.4|15188.2|15191.6|15185.8|60
1739228400000|2025-02-10 23:00:00|15192.3|15185.7|15197.5|15191.5|15199.1|15192.1|15192.2|15185.6|134
1739228700000|2025-02-10 23:05:00|15197|15192|15198|15194.5|15198.5|15195|15195.2|15191.2|71
1739229000000|2025-02-10 23:10:00|15197.7|15194.3|15196.4|15193.4|15197.7|15194.5|15195.3|15192.2|94
1739229300000|2025-02-10 23:15:00|15195.5|15192.7|15192.3|15191.3|15196.9|15194.7|15192.3|15190.4|162
1739229600000|2025-02-10 23:20:00|15192.4|15190.9|15189.5|15188.5|15192.4|15191.2|15189.1|15188.1|66
1739229900000|2025-02-10 23:25:00|15189.1|15188.1|15186.3|15185.6|15189.1|15188.1|15184.7|15184|96
1739230200000|2025-02-10 23:30:00|15186.6|15185.9|15189.8|15188.8|15190|15189|15186.5|15185.2|72
1739230500000|2025-02-10 23:35:00|15189.7|15188.7|15188.2|15187.2|15190.6|15189.6|15187.9|15186.9|56
1739230800000|2025-02-10 23:40:00|15188|15187|15182|15181|15188.7|15187.3|15181.9|15180.9|109
1739231100000|2025-02-10 23:45:00|15182.2|15181.5|15181.4|15180.7|15182.3|15181.6|15177.3|15176.6|119
1739231400000|2025-02-10 23:50:00|15181.3|15180.6|15183.3|15182.6|15184.1|15183.4|15181.3|15180.6|54
1739231700000|2025-02-10 23:55:00|15183.2|15182.5|15179.7|15179|15183.5|15182.8|15175.8|15175.1|132
1739232000000|2025-02-11 00:00:00|15179.1|15178.4|15172.6|15171.9|15180.8|15179.6|15171.2|15170.5|216
1739232300000|2025-02-11 00:05:00|15173.5|15172.8|15171.7|15171|15174.4|15173.7|15170.8|15170.1|193
1739232600000|2025-02-11 00:10:00|15171.8|15171.1|15172.6|15171.9|15172.8|15172.1|15169|15168.3|117
1739232900000|2025-02-11 00:15:00|15172.9|15172.2|15180.1|15179.4|15183.4|15182.1|15172.6|15171.9|156
1739233200000|2025-02-11 00:20:00|15180|15179.3|15187.4|15186.7|15189.2|15188.5|15180|15179.3|193
1739233500000|2025-02-11 00:25:00|15187.5|15186.8|15183.5|15182.8|15188.7|15188|15182.4|15181.7|132
1739233800000|2025-02-11 00:30:00|15183.4|15182.7|15185.7|15185|15186.8|15186.1|15183.4|15182.7|159
1739234100000|2025-02-11 00:35:00|15185.6|15184.9|15180.7|15180|15186.5|15185.8|15180.2|15179.5|132
1739234400000|2025-02-11 00:40:00|15180.8|15180.1|15178.7|15178|15182.1|15181.4|15178.7|15178|92
1739234700000|2025-02-11 00:45:00|15178.5|15177.8|15179.2|15177.7|15182.1|15181.4|15177.8|15177.1|140
1739235000000|2025-02-11 00:50:00|15179.1|15178.1|15176.6|15175.9|15183.1|15182.4|15175.1|15174.4|231
1739235300000|2025-02-11 00:55:00|15176.5|15175.8|15181.2|15180.5|15184.7|15184|15176.1|15175.4|229
1739235600000|2025-02-11 01:00:00|15181.1|15180.4|15186.8|15186.1|15190|15189.3|15180.3|15179.6|272
1739235900000|2025-02-11 01:05:00|15186.7|15186|15187.7|15187|15189.8|15189.1|15183|15182.3|185
1739236200000|2025-02-11 01:10:00|15188.2|15187.5|15188.6|15187.9|15190.4|15189.7|15185.4|15184.7|197
1739236500000|2025-02-11 01:15:00|15188.4|15187.7|15190.5|15189.8|15196|15194.8|15188.3|15187.6|208
1739236800000|2025-02-11 01:20:00|15190.3|15189.6|15201.6|15200.9|15203.1|15201.8|15188.4|15187.7|294
1739237100000|2025-02-11 01:25:00|15201.7|15201|15201.1|15200.4|15207.5|15205.8|15201|15200.3|217
1739237400000|2025-02-11 01:30:00|15201.3|15200.6|15199.2|15198.2|15202.4|15201.7|15197.7|15195.7|307
1739237700000|2025-02-11 01:35:00|15198|15198.5|15198.4|15197.7|15201.8|15201.1|15197.9|15196.9|162
1739238000000|2025-02-11 01:40:00|15198.2|15197.5|15194.1|15193.4|15199|15198.3|15193.8|15192.8|187
1739238300000|2025-02-11 01:45:00|15194.2|15193.5|15197.5|15196.8|15199.1|15198.4|15194.2|15193.5|114
1739238600000|2025-02-11 01:50:00|15197.6|15196.9|15198|15197.3|15198.6|15197.9|15195.7|15195|92
1739238900000|2025-02-11 01:55:00|15198.1|15197.4|15202.3|15201.6|15202.7|15202|15196.2|15195.5|99
1739239200000|2025-02-11 02:00:00|15202.2|15201.5|15199.7|15199|15202.3|15201.6|15198.1|15196.7|105
1739239500000|2025-02-11 02:05:00|15199.5|15198.8|15199.8|15199.1|15202.5|15201.8|15196.9|15195.5|136
1739239800000|2025-02-11 02:10:00|15199.6|15198.9|15202.6|15201.9|15203.5|15202.8|15199.6|15198.9|66
1739240100000|2025-02-11 02:15:00|15202.8|15202.1|15201.1|15200.4|15204.7|15203.6|15199.5|15198.8|183
1739240400000|2025-02-11 02:20:00|15200.9|15200.2|15197.7|15197|15201.1|15200.4|15195.4|15194.7|124
1739240700000|2025-02-11 02:25:00|15197.5|15196.8|15197.6|15196.9|15199.3|15197.6|15194.2|15193.2|123
1739241000000|2025-02-11 02:30:00|15197.7|15197|15195.6|15194.9|15197.7|15197|15193.6|15192.9|91
1739241300000|2025-02-11 02:35:00|15195.7|15195|15196.6|15195.9|15197.4|15196.7|15193.6|15192.9|103
1739241600000|2025-02-11 02:40:00|15196.5|15195.8|15198.2|15197.5|15199.5|15198.3|15195.6|15194.5|190
1739241900000|2025-02-11 02:45:00|15198|15197.3|15197.3|15196.6|15198.2|15197.5|15192.9|15192.2|138
1739242200000|2025-02-11 02:50:00|15197.5|15196.8|15197.4|15196.7|15198.8|15197.6|15196|15195.3|133
1739242500000|2025-02-11 02:55:00|15197.3|15196.6|15197.6|15196.9|15201.1|15199.5|15196|15195|161
1739242800000|2025-02-11 03:00:00|15197.5|15196.8|15195.4|15194.7|15202|15200.2|15192.4|15191.7|226
1739243100000|2025-02-11 03:05:00|15196|15195.3|15194.7|15194|15196.8|15196.1|15193.1|15192.1|132
1739243400000|2025-02-11 03:10:00|15194.6|15193.9|15198|15196.3|15198.7|15197.3|15194.6|15193.9|100
1739243700000|2025-02-11 03:15:00|15198.1|15196.4|15198.9|15198.2|15200.1|15199.4|15197.4|15196.3|120
1739244000000|2025-02-11 03:20:00|15198.8|15198.1|15202|15201.3|15202.1|15201.4|15198.2|15197.5|112
1739244300000|2025-02-11 03:25:00|15202.2|15201.5|15202.9|15202.2|15205.3|15204.6|15201.1|15200.4|138
1739244600000|2025-02-11 03:30:00|15203.1|15202.4|15200.5|15199.8|15203.5|15202.8|15198.5|15197.8|101
1739244900000|2025-02-11 03:35:00|15201.2|15200.5|15196.4|15195.7|15203.1|15202.4|15196.3|15195.6|124
1739245200000|2025-02-11 03:40:00|15196.2|15195.5|15197.8|15197.1|15200.1|15199.4|15196.2|15195.5|105
1739245500000|2025-02-11 03:45:00|15197.7|15197|15198.8|15198.1|15199.2|15198.5|15196.3|15195.6|95
1739245800000|2025-02-11 03:50:00|15198.7|15198|15200.8|15200.1|15201.5|15200.8|15198.6|15197.9|76
1739246100000|2025-02-11 03:55:00|15199.9|15199.2|15198.9|15198.2|15201.5|15200.8|15198.9|15198.2|75
1739246400000|2025-02-11 04:00:00|15198.8|15198.1|15202.4|15201.4|15203.7|15202.6|15198.7|15198|99
1739246700000|2025-02-11 04:05:00|15202.7|15201.7|15202.2|15201.5|15204.9|15203.7|15201.1|15200.4|111
1739247000000|2025-02-11 04:10:00|15202|15201.3|15200.9|15200.2|15202.5|15201.8|15199.8|15198.2|62
1739247300000|2025-02-11 04:15:00|15201.1|15200.4|15200.5|15198.6|15202.9|15202.2|15199.8|15198.6|90
1739247600000|2025-02-11 04:20:00|15200.4|15198.7|15201.1|15200.1|15202.4|15201.2|15200|15198.6|72
1739247900000|2025-02-11 04:25:00|15200.9|15199.9|15201.5|15200.8|15201.9|15201.2|15199|15198.3|91
1739248200000|2025-02-11 04:30:00|15201.6|15200.9|15202.9|15202.2|15202.9|15202.2|15200.6|15199.9|66
1739248500000|2025-02-11 04:35:00|15202.5|15201.8|15202.1|15201.4|15202.7|15202|15201.4|15200.7|59
1739248800000|2025-02-11 04:40:00|15202.3|15201.6|15201.6|15200.9|15202.3|15201.6|15200.4|15199.7|56
1739249100000|2025-02-11 04:45:00|15201.9|15201.2|15199.9|15199.2|15202.1|15201.4|15199.2|15198.5|42
1739249400000|2025-02-11 04:50:00|15200.1|15199.4|15200|15199.3|15201.3|15200.6|15199.7|15199|34
1739249700000|2025-02-11 04:55:00|15199.7|15199|15199.3|15198.6|15200.2|15199.5|15199.2|15198.5|44
1739250000000|2025-02-11 05:00:00|15198.9|15198.2|15199.8|15199.1|15200.8|15200.1|15198.8|15198.1|53
1739250300000|2025-02-11 05:05:00|15199.7|15199|15198.7|15198|15199.7|15199|15197.9|15197.2|48
1739250600000|2025-02-11 05:10:00|15198.8|15198.1|15200.3|15199.6|15200.7|15200|15198.8|15198.1|18
1739250900000|2025-02-11 05:15:00|15200.2|15199.5|15197.4|15196.7|15200.3|15199.6|15197|15196.3|38
1739251200000|2025-02-11 05:20:00|15197.2|15196.5|15198.8|15198.1|15199.2|15198.5|15196.2|15195.5|58
1739251500000|2025-02-11 05:25:00|15198.7|15198|15197.8|15197.1|15198.7|15198|15197.4|15196.7|39
1739251800000|2025-02-11 05:30:00|15197.9|15197.2|15197|15196.3|15198.6|15197.9|15196.9|15196.2|37
1739252100000|2025-02-11 05:35:00|15197.3|15196.6|15196.8|15196.1|15197.8|15197.1|15196.6|15195.9|31
1739252400000|2025-02-11 05:40:00|15196.7|15196|15196.6|15195.9|15198|15197.3|15196.4|15195.7|51
1739252700000|2025-02-11 05:45:00|15196.8|15196.1|15197.5|15196.8|15198|15197.3|15196.6|15195.7|39
1739253000000|2025-02-11 05:50:00|15197.4|15196.7|15195.9|15195.2|15197.9|15197.2|15195.6|15194.9|57
1739253300000|2025-02-11 05:55:00|15195.6|15194.9|15195.7|15195|15196.5|15195.8|15194.6|15193.9|55
1739253600000|2025-02-11 06:00:00|15196.2|15195.5|15188.7|15188|15196.3|15195.6|15188.7|15188|97
1739253900000|2025-02-11 06:05:00|15188.5|15187.8|15188|15187.3|15188.5|15187.8|15183.7|15183|130
1739254200000|2025-02-11 06:10:00|15187.9|15187.2|15192.6|15191.9|15192.8|15192.1|15187.8|15186.7|83
1739254500000|2025-02-11 06:15:00|15192.4|15191.7|15193.5|15192.8|15195.6|15194.9|15192|15191.3|118
1739254800000|2025-02-11 06:20:00|15193.6|15192.9|15192.8|15192.1|15195.1|15194.4|15192.6|15191.9|92
1739255100000|2025-02-11 06:25:00|15192.9|15192.2|15197.4|15196.7|15198.3|15197.6|15192|15191.3|166
1739255400000|2025-02-11 06:30:00|15197.3|15196.6|15196.4|15195.7|15198.7|15198|15195.4|15194.7|124
1739255700000|2025-02-11 06:35:00|15196.2|15195.5|15197.1|15196.4|15199.3|15198.6|15196.1|15195.4|107
1739256000000|2025-02-11 06:40:00|15197.5|15196.8|15194.5|15193.8|15198.2|15197.5|15193.1|15192.2|104
1739256300000|2025-02-11 06:45:00|15194.8|15194.1|15193.5|15192.8|15194.9|15194.1|15192.3|15191.6|97
1739256600000|2025-02-11 06:50:00|15193.6|15192.9|15192.8|15191.1|15195|15194|15191.6|15190.4|161
1739256900000|2025-02-11 06:55:00|15192.5|15191.2|15192.4|15191.7|15193|15192.3|15190.3|15189.4|116
1739257200000|2025-02-11 07:00:00|15192.1|15191.4|15195.7|15195|15196.6|15195.1|15190.7|15190|233
1739257500000|2025-02-11 07:05:00|15195.8|15195.1|15196.6|15195.9|15200.2|15199.5|15194.2|15192.9|211
1739257800000|2025-02-11 07:10:00|15197|15195.4|15194|15193.3|15197|15195.8|15193.7|15193|183
1739258100000|2025-02-11 07:15:00|15194.1|15193.4|15189.8|15189.1|15195.9|15195.2|15189.7|15189|146
1739258400000|2025-02-11 07:20:00|15189.1|15188.4|15189.7|15189|15190.3|15189.1|15187.8|15187.1|136
1739258700000|2025-02-11 07:25:00|15189.5|15188.8|15189.8|15189.1|15193.3|15191.9|15188.6|15187.9|198
1739259000000|2025-02-11 07:30:00|15189.7|15189|15191|15190.3|15194.4|15193.7|15189.7|15188.6|184
1739259300000|2025-02-11 07:35:00|15191.1|15190.4|15196.7|15196|15196.7|15196|15189.4|15188.7|151
1739259600000|2025-02-11 07:40:00|15196.6|15195.9|15195.9|15194.9|15197.6|15196.9|15194.5|15193.8|130
1739259900000|2025-02-11 07:45:00|15195.8|15194.8|15193.6|15192.9|15196.6|15195.9|15193.1|15192.2|113
1739260200000|2025-02-11 07:50:00|15193.3|15192.6|15200.2|15199.5|15205.4|15204.1|15193.1|15192.4|237
1739260500000|2025-02-11 07:55:00|15200.3|15199.6|15195.7|15195|15204|15202.7|15194.9|15194.2|283
1739260800000|2025-02-11 08:00:00|15195.6|15194.9|15195.8|15195.1|15198.2|15197.5|15191.8|15191.1|327
1739261100000|2025-02-11 08:05:00|15196.5|15195.8|15207.5|15206.8|15210.6|15209|15193.7|15192.9|404
1739261400000|2025-02-11 08:10:00|15207.7|15207|15204|15202.2|15208.7|15207.8|15203.2|15202.1|380
1739261700000|2025-02-11 08:15:00|15203.9|15202.1|15199.3|15198.6|15204.6|15203.3|15198.1|15196.4|350
1739262000000|2025-02-11 08:20:00|15199.4|15198.7|15196.1|15194.4|15200|15199.1|15196.1|15194.4|240
1739262300000|2025-02-11 08:25:00|15196|15194.3|15181.7|15181|15197|15196.3|15179.8|15179.1|444
1739262600000|2025-02-11 08:30:00|15181.4|15180.7|15171.1|15170.4|15182.7|15181.7|15165.7|15164.3|563
1739262900000|2025-02-11 08:35:00|15171|15170.3|15178.5|15177.8|15179.9|15178.2|15170.2|15169.5|308
1739263200000|2025-02-11 08:40:00|15179.2|15178.5|15182.6|15181.9|15184.6|15183.9|15178.4|15177.4|297
1739263500000|2025-02-11 08:45:00|15182.7|15182|15183.4|15182.7|15186.5|15185.8|15180.2|15179.5|241
1739263800000|2025-02-11 08:50:00|15183.3|15182.6|15188.8|15188.1|15190.7|15189.3|15181.5|15180.4|308
1739264100000|2025-02-11 08:55:00|15187|15186.3|15188.1|15186.6|15190.7|15189.5|15185.5|15184.8|294
1739264400000|2025-02-11 09:00:00|15188|15186.5|15189.1|15188.4|15190.2|15189.5|15185|15183.2|369
1739264700000|2025-02-11 09:05:00|15188.9|15188.2|15187.1|15186.4|15190.5|15189.5|15183.9|15182.4|263
1739265000000|2025-02-11 09:10:00|15186.9|15186.2|15194.1|15193.4|15194.7|15194|15185.5|15184.2|306
1739265300000|2025-02-11 09:15:00|15194.2|15193.5|15193.4|15191.7|15195.8|15194.8|15192.7|15191.7|240
1739265600000|2025-02-11 09:20:00|15193.1|15192.1|15197.4|15196.4|15199|15197.9|15192.1|15191.3|226
1739265900000|2025-02-11 09:25:00|15197.2|15196.5|15196.5|15195.8|15200.5|15199.5|15195.9|15194.6|275
1739266200000|2025-02-11 09:30:00|15196.4|15195.7|15197.3|15196.6|15198.3|15197.6|15195.3|15194.6|131
1739266500000|2025-02-11 09:35:00|15197.2|15196.5|15196.3|15195.6|15197.3|15196.5|15193.7|15192.7|192
1739266800000|2025-02-11 09:40:00|15196.2|15195.5|15195.6|15194.9|15197.4|15196.7|15194.7|15194|160
1739267100000|2025-02-11 09:45:00|15195.7|15195|15196.8|15195.8|15197.9|15197.2|15195.1|15194.4|143
1739267400000|2025-02-11 09:50:00|15196.7|15196|15196.6|15195.9|15197|15196.3|15194.4|15193.7|177
1739267700000|2025-02-11 09:55:00|15196.7|15196|15195|15194.3|15198.1|15197.4|15194.3|15193.3|127
1739268000000|2025-02-11 10:00:00|15194.9|15194.2|15198.1|15197.4|15200.2|15199.5|15194.7|15194|182
1739268300000|2025-02-11 10:05:00|15198.2|15197.5|15199.5|15198.8|15200.5|15199.8|15197|15196.3|115
1739268600000|2025-02-11 10:10:00|15199.6|15198.9|15204.6|15203.9|15205.4|15204.7|15199.5|15198.8|177
1739268900000|2025-02-11 10:15:00|15204.2|15203.5|15203|15202.3|15205.3|15204.3|15202.6|15201.9|171
1739269200000|2025-02-11 10:20:00|15203.3|15202.6|15204.5|15203.8|15206.2|15205.5|15201.7|15201|136
1739269500000|2025-02-11 10:25:00|15204.6|15203.9|15209.8|15209.1|15209.9|15209.2|15204.1|15203.4|184
1739269800000|2025-02-11 10:30:00|15209.9|15209.2|15211.3|15210.6|15214.6|15213.9|15207.5|15206.8|249
1739270100000|2025-02-11 10:35:00|15211.4|15210.7|15211.3|15210.6|15212.5|15211.8|15209.7|15209|142
1739270400000|2025-02-11 10:40:00|15211.2|15210.5|15210.4|15209.4|15213.1|15212.4|15209.4|15208.2|196
1739270700000|2025-02-11 10:45:00|15210.5|15209.5|15210.1|15209.1|15212|15211.3|15208.2|15207.4|192
1739271000000|2025-02-11 10:50:00|15210.4|15209.4|15214.6|15213.9|15214.8|15214.1|15209.6|15207.8|160
1739271300000|2025-02-11 10:55:00|15214.7|15214|15213.9|15213.2|15215.2|15214.5|15213.4|15212.7|119
1739271600000|2025-02-11 11:00:00|15213.8|15213.1|15218.2|15217.5|15218.5|15217.8|15212.7|15212|194
1739271900000|2025-02-11 11:05:00|15218.1|15217.4|15218.3|15217.6|15219.4|15218.7|15216.8|15215.8|113
1739272200000|2025-02-11 11:10:00|15218.4|15217.7|15218.6|15217.9|15220.8|15220.1|15218.1|15217.4|120
1739272500000|2025-02-11 11:15:00|15218.7|15218|15221.6|15220.9|15223.5|15222.8|15218.7|15218|139
1739272800000|2025-02-11 11:20:00|15221.5|15220.8|15223.5|15222.8|15224|15223.3|15221.3|15220.6|110
1739273100000|2025-02-11 11:25:00|15223.6|15222.9|15227.1|15226.4|15227.4|15226.7|15223.3|15222.6|121
1739273400000|2025-02-11 11:30:00|15227.2|15226.5|15228.5|15227.8|15230.8|15230.1|15226.6|15225.9|180
1739273700000|2025-02-11 11:35:00|15228.3|15227.6|15228.8|15228.1|15231.6|15230.9|15228.3|15227.6|177
1739274000000|2025-02-11 11:40:00|15229.3|15227.7|15228.3|15227.6|15229.3|15227.8|15224.3|15223|156
1739274300000|2025-02-11 11:45:00|15228.2|15227.5|15231.3|15230.6|15231.8|15231.1|15227.4|15226.7|135
1739274600000|2025-02-11 11:50:00|15231.4|15230.7|15236|15235.3|15238.1|15237.4|15231.2|15230.5|197
1739274900000|2025-02-11 11:55:00|15236.2|15235.5|15234.5|15233.8|15238|15237.3|15234.4|15233.7|223
1739275200000|2025-02-11 12:00:00|15235.1|15234.4|15232.6|15231.9|15236.3|15235.6|15230|15229.3|244
1739275500000|2025-02-11 12:05:00|15233|15232.3|15232.1|15231.4|15235.7|15235|15231.1|15229.8|201
1739275800000|2025-02-11 12:10:00|15232.2|15231.5|15226.3|15225.3|15233.4|15232.7|15223.9|15223.2|285
1739276100000|2025-02-11 12:15:00|15226.4|15225.7|15227.4|15226.4|15228|15226.9|15222.8|15221.9|232
1739276400000|2025-02-11 12:20:00|15227.5|15226.5|15231.8|15231.1|15232.4|15231.2|15225.2|15224.2|298
1739276700000|2025-02-11 12:25:00|15231.7|15231|15232|15231.3|15233.6|15232.9|15230.3|15229.6|205
1739277000000|2025-02-11 12:30:00|15232.6|15231.9|15232.7|15232|15234.2|15233.5|15230.3|15229.6|183
1739277300000|2025-02-11 12:35:00|15232.8|15232.1|15231.4|15230.7|15233.3|15232.6|15230.5|15229.8|142
1739277600000|2025-02-11 12:40:00|15231.2|15230.5|15227.6|15226.9|15231.2|15230.5|15225.4|15224.7|170
1739277900000|2025-02-11 12:45:00|15227.5|15226.8|15234.8|15234.1|15234.9|15234.2|15226.7|15226|206
1739278200000|2025-02-11 12:50:00|15234.7|15234|15237.3|15236.6|15241.8|15241.1|15233.7|15233|247
1739278500000|2025-02-11 12:55:00|15237.5|15236.8|15238.4|15237.4|15240.4|15239.7|15237.2|15236.5|238
1739278800000|2025-02-11 13:00:00|15237.9|15236.9|15232.8|15232.1|15240.5|15239.8|15232.5|15231.2|242
1739279100000|2025-02-11 13:05:00|15233.7|15233|15233.6|15232.9|15235.7|15234.5|15232.9|15231.7|269
1739279400000|2025-02-11 13:10:00|15233.7|15233|15236.5|15235.8|15237.2|15236.1|15232.9|15232.2|172
1739279700000|2025-02-11 13:15:00|15236.3|15235.6|15241.9|15240.9|15242.8|15241.4|15236|15235.3|274
1739280000000|2025-02-11 13:20:00|15241.8|15240.8|15239.2|15238.5|15245.1|15244.4|15239.1|15238.4|246
1739280300000|2025-02-11 13:25:00|15239.1|15238.4|15236|15235.3|15239.2|15238.5|15235.4|15234.7|271
1739280600000|2025-02-11 13:30:00|15235.5|15234.8|15237.6|15236.9|15239.9|15239.2|15235.5|15234.4|238
1739280900000|2025-02-11 13:35:00|15237.1|15236.4|15244.1|15242.6|15244.8|15244.1|15237|15236.3|197
1739281200000|2025-02-11 13:40:00|15243.8|15242.8|15246.4|15245.7|15247.3|15246.6|15241.6|15239.7|297
1739281500000|2025-02-11 13:45:00|15246.7|15246|15244.5|15243.8|15251.3|15250.6|15244|15243.3|368
1739281800000|2025-02-11 13:50:00|15244.7|15244|15239.5|15238.8|15245.7|15245|15238.8|15238.1|233
1739282100000|2025-02-11 13:55:00|15239.8|15239.1|15231.1|15230.4|15241|15240.3|15230.9|15230.2|251
1739282400000|2025-02-11 14:00:00|15231|15230.3|15227.2|15226.5|15231.1|15230.4|15225.6|15224.9|507
1739282700000|2025-02-11 14:05:00|15227.1|15226.4|15232.4|15231.7|15233.7|15233|15226.3|15225.6|320
1739283000000|2025-02-11 14:10:00|15232.1|15231.4|15233.5|15232.8|15235.1|15234.4|15230.8|15230.1|176
1739283300000|2025-02-11 14:15:00|15233.6|15232.9|15233.3|15232.6|15237.1|15236.1|15231.4|15230.7|240
1739283600000|2025-02-11 14:20:00|15233.1|15232.4|15243.9|15243.2|15244.5|15243.3|15233|15232.3|229
1739283900000|2025-02-11 14:25:00|15244.1|15243.4|15238.2|15237.5|15246.7|15246|15238.1|15237.4|302
1739284200000|2025-02-11 14:30:00|15238.3|15237.6|15240.1|15239.4|15244|15243.3|15231.8|15230.6|529
1739284500000|2025-02-11 14:35:00|15240.2|15239.5|15233|15232.3|15242.6|15241.9|15233|15232.3|301
1739284800000|2025-02-11 14:40:00|15232.7|15232|15229.5|15228.8|15235.5|15234.8|15229.1|15227.9|342
1739285100000|2025-02-11 14:45:00|15229.4|15228.7|15228.1|15227.4|15235|15233.6|15226.9|15226.2|336
1739285400000|2025-02-11 14:50:00|15228.4|15227.7|15226.7|15225|15230.6|15228.9|15224.1|15222.9|352
1739285700000|2025-02-11 14:55:00|15226.6|15224.9|15230.5|15228.4|15231.9|15229.8|15223.7|15222.7|256
1739286000000|2025-02-11 15:00:00|15231.5|15229.3|15240.3|15239.3|15241.4|15239.5|15223.8|15223.1|457
1739286300000|2025-02-11 15:05:00|15240.6|15239|15229|15228.3|15240.6|15239.3|15226.4|15225.7|620
1739286600000|2025-02-11 15:10:00|15229.9|15229.2|15236.3|15235.6|15236.5|15235.8|15228.6|15227.9|440
1739286900000|2025-02-11 15:15:00|15236.4|15235.7|15241.4|15240.7|15248.3|15247.3|15236.4|15235.7|502
1739287200000|2025-02-11 15:20:00|15241.3|15240.6|15255.9|15255.2|15260.2|15259.1|15240.3|15239.6|651
1739287500000|2025-02-11 15:25:00|15256|15255.3|15251.8|15251.1|15259.4|15258.7|15248.4|15247.7|629
1739287800000|2025-02-11 15:30:00|15251.6|15250.9|15257.2|15256.5|15258.9|15258.2|15249.3|15248|478
1739288100000|2025-02-11 15:35:00|15257.3|15256.6|15255.9|15254|15260.3|15259.3|15253.9|15252.7|481
1739288400000|2025-02-11 15:40:00|15255.8|15254.1|15253.8|15253.1|15258.4|15257.5|15250.7|15249.4|443
1739288700000|2025-02-11 15:45:00|15253.9|15253.2|15251.6|15250.9|15254.9|15254.2|15249.4|15248.2|421
1739289000000|2025-02-11 15:50:00|15251.5|15250.8|15246|15245.3|15256.1|15255.2|15245.4|15244.7|423
1739289300000|2025-02-11 15:55:00|15246.1|15245.4|15249.8|15249.1|15253.7|15253|15246.1|15245.4|440
1739289600000|2025-02-11 16:00:00|15249.9|15249.2|15248|15247.3|15254|15253.3|15244.8|15243.6|468
1739289900000|2025-02-11 16:05:00|15248.1|15247.4|15237.7|15237|15248.4|15247.7|15237.7|15236.8|301
1739290200000|2025-02-11 16:10:00|15237.8|15237.1|15233.2|15232.5|15239.1|15238.4|15232.6|15231.9|264
1739290500000|2025-02-11 16:15:00|15233.3|15232.6|15230.8|15230.1|15233.8|15233.1|15225.5|15224.6|400
1739290800000|2025-02-11 16:20:00|15230.7|15230|15229.7|15228.7|15236|15235.3|15228.9|15228|286
1739291100000|2025-02-11 16:25:00|15229.3|15228.3|15227.1|15226.4|15231.4|15230.4|15226.6|15225.9|263
1739291400000|2025-02-11 16:30:00|15226.6|15225.9|15228.4|15227.7|15232.6|15231.9|15226.6|15225.9|331
1739291700000|2025-02-11 16:35:00|15228.3|15227.6|15230|15229|15232|15231.3|15228.3|15227.6|238
1739292000000|2025-02-11 16:40:00|15229.9|15228.9|15230.2|15229.5|15231|15230.3|15227.1|15226.4|242
1739292300000|2025-02-11 16:45:00|15230.6|15229.9|15233.2|15232.5|15235.2|15234.5|15226.6|15225.8|227
1739292600000|2025-02-11 16:50:00|15233.4|15232.7|15234.4|15233.7|15235|15234.3|15230.7|15230|196
1739292900000|2025-02-11 16:55:00|15234.3|15233.6|15237.2|15236.5|15238.3|15237.6|15233.4|15232.7|252
1739293200000|2025-02-11 17:00:00|15237.1|15236.4|15239.1|15238.4|15241|15240.3|15237|15236.3|179
1739293500000|2025-02-11 17:05:00|15239.2|15238.5|15235.6|15234.9|15241.2|15240.5|15234.9|15234.2|226
1739293800000|2025-02-11 17:10:00|15235.7|15235|15234.9|15234.2|15237.3|15236.6|15233.8|15233.1|183
1739294100000|2025-02-11 17:15:00|15235|15234.3|15235|15234.3|15235.7|15235|15232.2|15231.5|160
1739294400000|2025-02-11 17:20:00|15235.4|15234.7|15237.1|15236.4|15237.7|15237|15235.1|15234.4|152
1739294700000|2025-02-11 17:25:00|15236.9|15236.2|15234.9|15234.2|15238.7|15238|15234.6|15233.9|134
1739295000000|2025-02-11 17:30:00|15235|15234.3|15238.7|15238|15239|15238.3|15233.6|15232.9|139
1739295300000|2025-02-11 17:35:00|15238.6|15237.9|15233.5|15232.8|15238.6|15237.9|15232.6|15231.9|113
1739295600000|2025-02-11 17:40:00|15233.6|15232.9|15232.1|15231.4|15235.8|15235.1|15231.7|15231|146
1739295900000|2025-02-11 17:45:00|15231.9|15231.2|15233.1|15232.4|15234.1|15233.4|15229.9|15229.2|156
1739296200000|2025-02-11 17:50:00|15233.4|15232.7|15237.4|15236.7|15237.5|15236.8|15233.2|15232.5|132
1739296500000|2025-02-11 17:55:00|15237.3|15236.6|15237.2|15236.5|15239.4|15238.7|15236.6|15235.9|157
1739296800000|2025-02-11 18:00:00|15237.3|15236.6|15233.5|15232.8|15237.6|15236.9|15229.4|15228.7|265
1739297100000|2025-02-11 18:05:00|15233.4|15232.7|15236.7|15236|15237|15236.3|15232.8|15232.1|215
1739297400000|2025-02-11 18:10:00|15236.8|15236.1|15239.9|15239.2|15239.9|15239.2|15235.6|15234.9|121
1739297700000|2025-02-11 18:15:00|15239.5|15238.8|15243.9|15243.2|15243.9|15243.2|15238.6|15237.9|97
1739298000000|2025-02-11 18:20:00|15243.8|15243.1|15243.7|15243|15245.5|15244.8|15242.5|15241.8|122
1739298300000|2025-02-11 18:25:00|15243.8|15243.1|15245.7|15245|15245.9|15245.2|15243.5|15242.8|123
1739298600000|2025-02-11 18:30:00|15245.8|15245.1|15246|15245.3|15246.4|15245.7|15243.3|15242.6|111
1739298900000|2025-02-11 18:35:00|15245|15244.3|15244.8|15244.1|15246|15245.3|15244.3|15243.6|92
1739299200000|2025-02-11 18:40:00|15244.9|15244.2|15245.3|15244.6|15246|15245.3|15244.3|15243.6|80
1739299500000|2025-02-11 18:45:00|15245.1|15244.4|15247.9|15247.2|15248.3|15247.6|15244.5|15243.8|82
1739299800000|2025-02-11 18:50:00|15247.5|15246.8|15244.9|15243.9|15247.6|15246.9|15244.8|15243.4|100
1739300100000|2025-02-11 18:55:00|15244.8|15243.8|15243.9|15243.2|15245.7|15245|15243.3|15241.8|150
1739300400000|2025-02-11 19:00:00|15244|15243.3|15244.4|15243.7|15244.7|15244|15242.6|15241.9|120
1739300700000|2025-02-11 19:05:00|15244.3|15243.6|15246.9|15246.2|15247.2|15246.5|15244.3|15243.6|112
1739301000000|2025-02-11 19:10:00|15247|15246.3|15248.2|15247.5|15249.1|15248.4|15246.7|15245.8|131
1739301300000|2025-02-11 19:15:00|15248.1|15247.4|15249.7|15249|15250.8|15249.4|15247.6|15246.9|130
1739301600000|2025-02-11 19:20:00|15249.8|15249.1|15251.6|15250.9|15252.5|15251.5|15249.6|15248.9|127
1739301900000|2025-02-11 19:25:00|15251.4|15250.7|15250.8|15250.1|15252.5|15251.8|15250.5|15249.8|107
1739302200000|2025-02-11 19:30:00|15250.9|15250.2|15254.3|15253.6|15255.9|15255.2|15250.5|15249.8|93
1739302500000|2025-02-11 19:35:00|15254.2|15253.5|15244.5|15243.8|15254.6|15253.9|15243.9|15243.2|208
1739302800000|2025-02-11 19:40:00|15244.2|15243.5|15242.6|15241.9|15244.2|15243.5|15229.9|15229.2|817
1739303100000|2025-02-11 19:45:00|15242.5|15241.8|15243.9|15243.2|15244.7|15244|15241|15240.3|316
1739303400000|2025-02-11 19:50:00|15243.4|15242.7|15247.1|15246.4|15247.3|15246.6|15243.3|15242.6|176
1739303700000|2025-02-11 19:55:00|15247.2|15246.5|15250.2|15248.3|15252.4|15251.4|15246.5|15245.8|203
1739304000000|2025-02-11 20:00:00|15250.1|15248.7|15247.6|15246.9|15250.1|15249.1|15246.4|15245.7|182
1739304300000|2025-02-11 20:05:00|15247.4|15246.7|15246.5|15245.8|15247.9|15247.2|15245.5|15244.8|168
1739304600000|2025-02-11 20:10:00|15246.6|15245.9|15249.5|15248.8|15249.9|15249.2|15246.6|15245.9|98
1739304900000|2025-02-11 20:15:00|15249.3|15248.6|15248.6|15247.9|15250.1|15249.4|15247.8|15247.1|124
1739305200000|2025-02-11 20:20:00|15248.4|15247.7|15251.3|15250.6|15251.3|15250.6|15247.2|15246.5|164
1739305500000|2025-02-11 20:25:00|15251.5|15250.8|15253|15252.3|15258.1|15256.8|15251.5|15250.8|192
1739305800000|2025-02-11 20:30:00|15253.2|15252.5|15258.4|15257.7|15261.2|15260.5|15251.4|15250.7|212
1739306100000|2025-02-11 20:35:00|15258.1|15257.4|15257.4|15256.7|15259.1|15258.4|15255.7|15255|164
1739306400000|2025-02-11 20:40:00|15257.3|15256.6|15257.5|15256.8|15259.3|15258.5|15257|15256.3|121
1739306700000|2025-02-11 20:45:00|15257.4|15256.7|15256.8|15255.8|15257.8|15257.1|15255|15254.3|134
1739307000000|2025-02-11 20:50:00|15256.9|15255.9|15257|15256.3|15257.9|15257.2|15251.2|15250.5|221
1739307300000|2025-02-11 20:55:00|15257.2|15256.5|15256|15255.3|15257.6|15256.9|15255.3|15254.6|193
1739307600000|2025-02-11 21:00:00|15256.4|15255.7|15253.6|15252.9|15256.6|15255.7|15252.1|15251.4|132
1739307900000|2025-02-11 21:05:00|15253.5|15252.8|15249.1|15248.4|15254.4|15253.7|15249.1|15248.4|67
1739308200000|2025-02-11 21:10:00|15249|15248.3|15248|15247|15249.2|15248.5|15246.1|15245.4|63
1739308500000|2025-02-11 21:15:00|15248.1|15247.1|15245.8|15245.1|15248.1|15247.2|15245.4|15244.7|39
1739308800000|2025-02-11 21:20:00|15245.7|15245|15247.8|15247.1|15248.6|15247.9|15245.7|15245|66
1739309100000|2025-02-11 21:25:00|15247.9|15247.2|15243.6|15242.9|15248.5|15247.8|15242.9|15242.2|61
1739309400000|2025-02-11 21:30:00|15243.4|15242.7|15245|15244.3|15245.7|15245|15243.3|15242.6|40
1739309700000|2025-02-11 21:35:00|15245.1|15244.4|15245.6|15243.7|15246.3|15245.5|15244.9|15243.7|56
1739310000000|2025-02-11 21:40:00|15245.5|15243.8|15245.6|15244.9|15247.1|15245.3|15245.3|15243.6|104
1739310300000|2025-02-11 21:45:00|15245.9|15245.2|15250.3|15249.3|15250.7|15249.3|15245.9|15245|96
1739310600000|2025-02-11 21:50:00|15249.9|15248.9|15250.8|15249.2|15250.8|15249.4|15248.9|15247.8|78
1739310900000|2025-02-11 21:55:00|15251.5|15248.5|15252.6|15246.3|15253.1|15249.4|15250.6|15246|108
1739311200000|2025-02-11 22:00:00|15251.9|15244.9|15248.3|15241.3|15251.9|15244.9|15248.3|15241.3|8
1739311500000|2025-02-11 22:05:00|15245.8|15238.8|15248.3|15241.3|15248.3|15241.3|15245.6|15238.6|14
1739311800000|2025-02-11 22:10:00|15248.4|15241.4|15248.1|15241.1|15248.5|15241.5|15248.1|15241.1|15
1739312100000|2025-02-11 22:15:00|15247.4|15240.4|15247.9|15240.9|15247.9|15240.9|15244.6|15237.6|18
1739312400000|2025-02-11 22:20:00|15248|15241|15242.2|15235.2|15248.1|15241.1|15242.2|15235.2|17
1739312700000|2025-02-11 22:25:00|15242.3|15235.3|15247.9|15240.9|15248.2|15241.2|15242.1|15235.1|35
1739313000000|2025-02-11 22:30:00|15248.1|15241.1|15250.6|15243.6|15252.1|15245.1|15248.1|15241.1|19
1739313300000|2025-02-11 22:35:00|15250.5|15243.5|15250.6|15243.6|15250.6|15243.6|15250.5|15243.5|2
1739313600000|2025-02-11 22:40:00|15248.6|15241.6|15249.5|15243.4|15250.5|15244.2|15246.6|15239.6|32
1739313900000|2025-02-11 22:45:00|15249.6|15243.5|15250.1|15243.1|15250.1|15243.6|15247.9|15241.2|38
1739314200000|2025-02-11 22:50:00|15249.3|15242.3|15249.6|15243.5|15250.1|15243.5|15248.4|15241.6|23
1739314500000|2025-02-11 22:55:00|15250.1|15243.4|15249.1|15242.1|15250.3|15243.6|15248|15241|92
1739314800000|2025-02-11 23:00:00|15249.2|15242.2|15256.3|15252.8|15260.7|15256.8|15248.3|15241.9|105
1739315100000|2025-02-11 23:05:00|15255.8|15253.3|15255.7|15253.8|15257|15254|15254.7|15251.9|53
1739315400000|2025-02-11 23:10:00|15255.6|15253.6|15251.3|15249.7|15255.6|15253.6|15249.3|15248.1|88
1739315700000|2025-02-11 23:15:00|15251.4|15249.9|15257.3|15256.3|15257.8|15256.8|15249.5|15248.5|84
1739316000000|2025-02-11 23:20:00|15257.4|15256.4|15268.6|15267.6|15275.4|15273.5|15257.3|15255.9|163
1739316300000|2025-02-11 23:25:00|15268.4|15267.4|15271.1|15270.4|15271.8|15271.1|15266.7|15265.7|131
1739316600000|2025-02-11 23:30:00|15273.4|15272.7|15273.2|15272.5|15273.5|15272.8|15269|15268.3|170
1739316900000|2025-02-11 23:35:00|15273|15272.3|15271.8|15271.1|15274|15273.3|15269.6|15268.6|102
1739317200000|2025-02-11 23:40:00|15271.9|15270.9|15276.9|15275.9|15277.5|15276.3|15269.3|15268.3|116
1739317500000|2025-02-11 23:45:00|15276.7|15275.7|15269|15268.3|15276.7|15275.7|15267.6|15266.9|158
1739317800000|2025-02-11 23:50:00|15269.4|15268.7|15272.3|15270.7|15272.7|15270.9|15267.3|15266.6|132
1739318100000|2025-02-11 23:55:00|15272.6|15270.9|15277.4|15276.7|15277.4|15276.7|15271.9|15270.8|178
1739318400000|2025-02-12 00:00:00|15277.2|15276.5|15287.5|15286.8|15290.8|15289.1|15273.4|15272.7|404
1739318700000|2025-02-12 00:05:00|15287.6|15286.9|15290.3|15289.6|15295.5|15294.3|15286.5|15285.8|296
1739319000000|2025-02-12 00:10:00|15290.5|15289.8|15289.6|15288.9|15292.8|15292.1|15285.8|15285.1|192
1739319300000|2025-02-12 00:15:00|15289.7|15289|15292|15291.3|15292.2|15291.5|15287.3|15286.2|170
1739319600000|2025-02-12 00:20:00|15291.9|15291.2|15288.3|15286.3|15293.6|15292.9|15286.8|15286.1|248
1739319900000|2025-02-12 00:25:00|15288.9|15287|15291.8|15291.1|15294.8|15294.1|15287.8|15286.3|247
1739320200000|2025-02-12 00:30:00|15291.7|15291|15303|15302.3|15305.8|15305.1|15291.6|15290.9|360
1739320500000|2025-02-12 00:35:00|15303.1|15302.4|15305.6|15304.9|15306.1|15305.4|15301.8|15300.4|247
1739320800000|2025-02-12 00:40:00|15305.8|15305.1|15307.8|15306.1|15310.3|15309.6|15305.7|15305|262
1739321100000|2025-02-12 00:45:00|15307.9|15306.2|15311.2|15310.5|15313.3|15312.5|15307.9|15306.2|217
1739321400000|2025-02-12 00:50:00|15311.8|15311.1|15321.2|15320.2|15324.1|15322.8|15310.5|15309.1|604
1739321700000|2025-02-12 00:55:00|15321.8|15320.1|15319.4|15318.7|15322.9|15321.7|15317.4|15316.7|361
1739322000000|2025-02-12 01:00:00|15319.5|15318.8|15318|15317.3|15320.6|15319.9|15314.9|15314.2|343
1739322300000|2025-02-12 01:05:00|15318.4|15317.7|15314.7|15313|15318.4|15317.7|15308|15307.3|332
1739322600000|2025-02-12 01:10:00|15314.5|15312.9|15331.3|15330.6|15333.1|15332.4|15314|15312.9|359
1739322900000|2025-02-12 01:15:00|15331.5|15330.8|15335.6|15333.8|15336.1|15335.4|15330.1|15328.4|328
1739323200000|2025-02-12 01:20:00|15335.7|15334|15337.3|15336.6|15338.4|15337.3|15330.7|15328.4|314
1739323500000|2025-02-12 01:25:00|15337.1|15336.4|15340|15339.3|15342.3|15341.6|15336.3|15335.6|380
1739323800000|2025-02-12 01:30:00|15340.4|15339.7|15336.7|15334.9|15346.9|15345.4|15336.7|15334.9|316
1739324100000|2025-02-12 01:35:00|15336.3|15334.5|15337.6|15335.7|15340.5|15339.8|15335.6|15334.5|302
1739324400000|2025-02-12 01:40:00|15337.4|15335.4|15343.2|15342.5|15343.2|15342.5|15335.6|15334.3|290
1739324700000|2025-02-12 01:45:00|15343.1|15342.4|15338.3|15337.6|15345|15344.3|15336.2|15335.5|314
1739325000000|2025-02-12 01:50:00|15339.2|15338.5|15342.9|15342.2|15343.4|15342.6|15334.4|15333.7|264
1739325300000|2025-02-12 01:55:00|15343|15342.3|15347.7|15347|15349.3|15348.3|15343|15342.3|255
1739325600000|2025-02-12 02:00:00|15347.8|15347.1|15341.8|15341.1|15348.9|15347.7|15340.3|15339.6|269
1739325900000|2025-02-12 02:05:00|15341.5|15340.8|15345.5|15344.8|15345.5|15344.8|15337.2|15336.5|269
1739326200000|2025-02-12 02:10:00|15345.3|15344.6|15342.1|15341.4|15346.3|15345.6|15341.4|15340.6|183
1739326500000|2025-02-12 02:15:00|15342.2|15341.5|15347.2|15346.5|15348.5|15347.8|15341.4|15340.7|193
1739326800000|2025-02-12 02:20:00|15347.3|15346.6|15344.6|15343.9|15348.5|15347.6|15344.2|15343.5|134
1739327100000|2025-02-12 02:25:00|15344.4|15343.7|15339|15338.3|15346.4|15345.7|15339|15338.3|160
1739327400000|2025-02-12 02:30:00|15338.1|15337.4|15342.6|15341.9|15343.2|15342.5|15336.7|15336|248
1739327700000|2025-02-12 02:35:00|15343.5|15342.8|15343.4|15342.7|15353.8|15352.3|15340.4|15339.7|273
1739328000000|2025-02-12 02:40:00|15343.5|15342.8|15340.5|15339.8|15346.4|15345.7|15340.4|15339.7|197
1739328300000|2025-02-12 02:45:00|15340.7|15340|15343.9|15342.9|15345.7|15345|15338.6|15337.9|173
1739328600000|2025-02-12 02:50:00|15343.8|15342.8|15350.5|15349.8|15353.8|15352.3|15342.3|15341.6|264
1739328900000|2025-02-12 02:55:00|15350.6|15349.9|15346.5|15345.8|15350.6|15349.9|15344|15342.6|255
1739329200000|2025-02-12 03:00:00|15347|15346.3|15349.6|15347.8|15354.2|15352.9|15346.1|15345.4|251
1739329500000|2025-02-12 03:05:00|15349.5|15347.9|15349.7|15349|15352.4|15351.7|15347.5|15346.1|226
1739329800000|2025-02-12 03:10:00|15350.1|15349.4|15361.3|15359.8|15364.9|15363.8|15350.1|15349.4|424
1739330100000|2025-02-12 03:15:00|15361.1|15360.1|15358.6|15357.9|15365.3|15364.6|15357.1|15355.1|334
1739330400000|2025-02-12 03:20:00|15358.7|15358|15355.1|15354.1|15359.6|15358.9|15354.3|15353.6|181
1739330700000|2025-02-12 03:25:00|15354.9|15353.9|15357|15356.3|15359.6|15358.2|15353.4|15352.7|159
1739331000000|2025-02-12 03:30:00|15357.1|15356.4|15355.7|15355|15358.3|15357.6|15354.2|15353.5|260
1739331300000|2025-02-12 03:35:00|15356.2|15355.5|15356.5|15355.8|15358.7|15358|15353.2|15352.5|161
1739331600000|2025-02-12 03:40:00|15356.4|15355.7|15361.3|15360.3|15362.6|15361.7|15355.6|15354.9|235
1739331900000|2025-02-12 03:45:00|15361.5|15360.8|15364.2|15363.5|15365.4|15364|15360|15359.3|208
1739332200000|2025-02-12 03:50:00|15364.9|15364.2|15366.2|15365.5|15368.5|15367.8|15364.9|15363.2|188
1739332500000|2025-02-12 03:55:00|15365.7|15365|15363.8|15363.1|15366.9|15366.2|15362.7|15361.9|145
1739332800000|2025-02-12 04:00:00|15364.6|15363.9|15364.1|15363.1|15367.7|15366.7|15358.5|15357.4|230
1739333100000|2025-02-12 04:05:00|15364.2|15363.4|15364.1|15363.4|15365.4|15364.6|15362.7|15361.4|193
1739333400000|2025-02-12 04:10:00|15364.3|15363.6|15369.8|15369.1|15370.5|15369.8|15360.4|15359.3|200
1739333700000|2025-02-12 04:15:00|15370|15369.3|15372.3|15371.6|15374.3|15372.4|15367.5|15366.8|213
1739334000000|2025-02-12 04:20:00|15372.4|15371.7|15370.2|15369.5|15373.3|15371.9|15367.4|15366.7|155
1739334300000|2025-02-12 04:25:00|15371.3|15370.6|15367.7|15366.1|15372.3|15371.6|15365.2|15364.5|153
1739334600000|2025-02-12 04:30:00|15366.7|15365.7|15365.3|15363.4|15372.6|15370|15360.7|15359.3|402
1739334900000|2025-02-12 04:35:00|15365.4|15363.5|15368|15367.3|15368.1|15367.4|15360.8|15360.1|280
1739335200000|2025-02-12 04:40:00|15368.5|15366.8|15364.1|15363.4|15369.4|15367.9|15360|15359.3|193
1739335500000|2025-02-12 04:45:00|15364|15363.3|15366.5|15365.8|15368.3|15367.6|15363.5|15362.8|192
1739335800000|2025-02-12 04:50:00|15366.3|15365.6|15369.5|15368.8|15370.1|15369.4|15359.5|15358.8|270
1739336100000|2025-02-12 04:55:00|15369.9|15369.2|15369.2|15368.5|15370.3|15369.6|15366.3|15365.6|176
1739336400000|2025-02-12 05:00:00|15369.3|15368.6|15364.4|15363.7|15371.5|15369.9|15359.9|15359.2|289
1739336700000|2025-02-12 05:05:00|15364.3|15363.6|15366.4|15365.7|15366.9|15366.2|15360.6|15359.9|198
1739337000000|2025-02-12 05:10:00|15366.3|15365.6|15365.6|15364.9|15366.8|15366.1|15361.4|15360.7|189
1739337300000|2025-02-12 05:15:00|15365.5|15364.8|15363.6|15362.9|15369.1|15367.4|15362.3|15361.6|249
1739337600000|2025-02-12 05:20:00|15363.7|15363|15364.4|15363.7|15365.6|15364.9|15362.8|15361.5|221
1739337900000|2025-02-12 05:25:00|15364.6|15363.9|15363.9|15363.2|15366.1|15364.8|15360.6|15359.9|169
1739338200000|2025-02-12 05:30:00|15364.2|15363.5|15360.3|15359.6|15365.9|15365.2|15360.3|15359.6|184
1739338500000|2025-02-12 05:35:00|15359.9|15359.2|15360.7|15360|15362.2|15361.5|15358.6|15357.7|168
1739338800000|2025-02-12 05:40:00|15362.2|15361.5|15362.8|15362.1|15364.1|15363.4|15357.2|15355.6|180
1739339100000|2025-02-12 05:45:00|15362.9|15362.2|15359.3|15358.6|15364.3|15363.6|15359.2|15358.5|119
1739339400000|2025-02-12 05:50:00|15359.4|15358.7|15355.8|15354|15359.6|15358.9|15353.4|15352.7|239
1739339700000|2025-02-12 05:55:00|15356|15354.3|15354.3|15353.6|15358.9|15357.5|15353.8|15353.1|193
1739340000000|2025-02-12 06:00:00|15353.9|15353.2|15357.8|15356.8|15358.1|15357.2|15352.6|15351.9|182
1739340300000|2025-02-12 06:05:00|15357.9|15356.9|15353.3|15351.7|15358.3|15357.5|15351.2|15350.4|204
1739340600000|2025-02-12 06:10:00|15353.1|15352.1|15355.3|15354.3|15357.4|15356.7|15353.1|15351.8|176
1739340900000|2025-02-12 06:15:00|15354.4|15353.7|15357.9|15357.2|15360.2|15359.2|15354.3|15353.6|171
1739341200000|2025-02-12 06:20:00|15358|15357.3|15363.2|15362.5|15365.3|15364.6|15357.9|15357|144
1739341500000|2025-02-12 06:25:00|15362.9|15362.2|15365.3|15364.6|15367.5|15366.8|15362.9|15362.2|121
1739341800000|2025-02-12 06:30:00|15364.4|15363.7|15362.5|15361.8|15364.5|15363.8|15361.7|15361|81
1739342100000|2025-02-12 06:35:00|15362.9|15362.2|15367.7|15367|15368.3|15367.6|15361.6|15360.9|109
1739342400000|2025-02-12 06:40:00|15367.6|15366.9|15365.9|15365.2|15370.9|15370.2|15365.6|15364.9|176
1739342700000|2025-02-12 06:45:00|15366.1|15365.4|15366.7|15366|15369.7|15369|15365.8|15365.1|177
1739343000000|2025-02-12 06:50:00|15366.6|15365.9|15363.4|15362.7|15367.1|15366.4|15363.4|15362.7|171
1739343300000|2025-02-12 06:55:00|15363.6|15362.9|15359.7|15358|15363.7|15363|15357.2|15356.5|202
1739343600000|2025-02-12 07:00:00|15359.6|15359.1|15357.9|15357.2|15362.2|15361.5|15355.2|15354.5|229
1739343900000|2025-02-12 07:05:00|15358|15357.3|15356.5|15355.8|15360|15359.3|15356.2|15355.5|132
1739344200000|2025-02-12 07:10:00|15356.6|15355.9|15361.2|15360.5|15362.5|15361.8|15355.4|15354.7|180
1739344500000|2025-02-12 07:15:00|15361.8|15361.1|15362.9|15362.2|15367.3|15366.6|15361.8|15361.1|197
1739344800000|2025-02-12 07:20:00|15363.2|15362.5|15358.3|15357.6|15366.4|15365.7|15357.8|15357.1|145
1739345100000|2025-02-12 07:25:00|15358.5|15357.8|15348.9|15348.2|15359.5|15358.8|15347.4|15346.1|283
1739345400000|2025-02-12 07:30:00|15349|15348.3|15355.8|15355.1|15357.8|15356.2|15345.2|15344.5|337
1739345700000|2025-02-12 07:35:00|15355.7|15355|15342.8|15342.1|15356.9|15356.1|15342.7|15342|283
1739346000000|2025-02-12 07:40:00|15343.5|15341.6|15345.1|15344.4|15346.2|15345.5|15342|15341.2|212
1739346300000|2025-02-12 07:45:00|15345.6|15343.8|15347.8|15347.1|15349.3|15348.6|15344.6|15342.7|205
1739346600000|2025-02-12 07:50:00|15348|15347.3|15356.3|15354.8|15357.8|15356.1|15346.3|15345.6|329
1739346900000|2025-02-12 07:55:00|15356.6|15355.3|15368.3|15367.6|15368.9|15368.2|15356.3|15354.9|389
1739347200000|2025-02-12 08:00:00|15368.6|15367.9|15381.7|15379.8|15389.3|15388.6|15367.9|15367.2|538
1739347500000|2025-02-12 08:05:00|15381.5|15379.4|15371.4|15369.4|15382.7|15381.7|15371.2|15369.4|360
1739347800000|2025-02-12 08:10:00|15371.3|15369.5|15361.6|15360.9|15371.7|15370|15361.1|15360.4|268
1739348100000|2025-02-12 08:15:00|15361.7|15361|15362.2|15361.2|15365.2|15364.5|15360|15359.3|344
1739348400000|2025-02-12 08:20:00|15362.4|15361.4|15355.1|15354.4|15367|15366.3|15354.8|15354.1|468
1739348700000|2025-02-12 08:25:00|15355.5|15354.8|15358|15357.3|15359.5|15358.8|15352.5|15351.7|348
1739349000000|2025-02-12 08:30:00|15357.9|15357.2|15359.3|15358.6|15362.6|15361.9|15356.6|15355.9|290
1739349300000|2025-02-12 08:35:00|15359.2|15358.5|15359.2|15358.2|15360.9|15359.3|15355.7|15355|283
1739349600000|2025-02-12 08:40:00|15359.8|15358.8|15360.2|15359.2|15363|15361.2|15355.7|15355|254
1739349900000|2025-02-12 08:45:00|15360.5|15358.9|15354.8|15354.1|15362.2|15361.5|15354.5|15353.8|299
1739350200000|2025-02-12 08:50:00|15354.5|15353.8|15355|15354.3|15358.1|15357.4|15352|15351.3|347
1739350500000|2025-02-12 08:55:00|15355.1|15354.4|15355.8|15355.1|15357.2|15356.5|15350.6|15349.9|264
1739350800000|2025-02-12 09:00:00|15356.2|15355.5|15352.5|15351.8|15360|15359.1|15348.7|15347.7|335
1739351100000|2025-02-12 09:05:00|15352.6|15351.9|15348.7|15348|15352.6|15351.9|15346.8|15346.1|290
1739351400000|2025-02-12 09:10:00|15348.6|15347.9|15346.9|15346.2|15351.2|15350.5|15345.5|15344.8|306
1739351700000|2025-02-12 09:15:00|15347.6|15346.9|15345.5|15344.8|15351.7|15351|15344|15343.3|220
1739352000000|2025-02-12 09:20:00|15345.6|15344.9|15347.1|15346.4|15347.1|15346.4|15342|15341.3|203
1739352300000|2025-02-12 09:25:00|15347.4|15346.7|15353|15352.3|15353.6|15352.9|15346.3|15345.6|242
1739352600000|2025-02-12 09:30:00|15353.3|15352.6|15356.1|15354.5|15358.4|15357.7|15353.2|15352.5|206
1739352900000|2025-02-12 09:35:00|15356.3|15354.6|15353.4|15352.7|15358|15357.3|15353.3|15352.6|163
1739353200000|2025-02-12 09:40:00|15353.5|15352.8|15355.2|15354.5|15356.2|15355.1|15352|15351.3|146
1739353500000|2025-02-12 09:45:00|15355.1|15354.4|15354.1|15352.2|15357.4|15356.7|15353.6|15352.2|176
1739353800000|2025-02-12 09:50:00|15354|15352.3|15352.2|15351.5|15355|15354.3|15349|15348.3|181
1739354100000|2025-02-12 09:55:00|15352.3|15351.6|15352.4|15351.7|15355.1|15354.4|15348.7|15348|177
1739354400000|2025-02-12 10:00:00|15352.3|15351.6|15351.5|15350.5|15352.8|15351.6|15349.6|15348.9|170
1739354700000|2025-02-12 10:05:00|15351.6|15350.6|15357.9|15357.2|15358.4|15357.7|15351.1|15350.4|166
1739355000000|2025-02-12 10:10:00|15357.8|15357.1|15361.9|15361.2|15366|15365|15357.8|15357.1|220
1739355300000|2025-02-12 10:15:00|15361.6|15360.9|15361.5|15360.8|15365|15364.3|15360.1|15359.4|170
1739355600000|2025-02-12 10:20:00|15361.2|15360.5|15361.3|15360.6|15362.9|15362.2|15359.8|15359.1|150
1739355900000|2025-02-12 10:25:00|15361.4|15360.7|15365.3|15364.3|15366.6|15365.9|15361|15360.3|178
1739356200000|2025-02-12 10:30:00|15365.2|15364.2|15368.1|15367.4|15370|15369.3|15363.4|15362.7|259
1739356500000|2025-02-12 10:35:00|15367.7|15367|15366.9|15365.3|15369.1|15368.3|15365.8|15365.1|141
1739356800000|2025-02-12 10:40:00|15366.6|15365.6|15363.2|15362.5|15367.1|15366.4|15363|15362.3|155
1739357100000|2025-02-12 10:45:00|15363.1|15362.4|15364|15363.3|15366.5|15365.8|15362.3|15361.6|142
1739357400000|2025-02-12 10:50:00|15363.9|15363.2|15360.1|15359.4|15364.3|15363.5|15360|15359.3|122
1739357700000|2025-02-12 10:55:00|15360.4|15359.7|15358.7|15358|15361.4|15360.7|15357.1|15356.4|154
1739358000000|2025-02-12 11:00:00|15359.2|15358.5|15356.9|15356.2|15359.2|15358.5|15356.2|15355.2|152
1739358300000|2025-02-12 11:05:00|15357|15356.3|15361.6|15360.9|15361.9|15361.2|15355.4|15354.7|155
1739358600000|2025-02-12 11:10:00|15361.8|15361.1|15362.7|15362|15364.1|15363.4|15359.9|15359.2|198
1739358900000|2025-02-12 11:15:00|15362.6|15361.9|15355.9|15355.2|15362.8|15362.1|15355.8|15355.1|171
1739359200000|2025-02-12 11:20:00|15355.7|15355|15356|15355.3|15357.4|15356.7|15352.3|15351.6|155
1739359500000|2025-02-12 11:25:00|15355.7|15355|15353.9|15353.2|15355.7|15355|15352.8|15352.1|141
1739359800000|2025-02-12 11:30:00|15353.7|15353|15354.7|15354|15357|15356.3|15351.4|15350.7|168
1739360100000|2025-02-12 11:35:00|15354.6|15353.9|15350.4|15349.7|15355.5|15354.8|15349.5|15348.8|119
1739360400000|2025-02-12 11:40:00|15350.1|15349.4|15350.7|15350|15352.4|15351.7|15346.9|15345.7|189
1739360700000|2025-02-12 11:45:00|15350.3|15349.6|15351.6|15350.9|15352.8|15351.4|15349.7|15349|142
1739361000000|2025-02-12 11:50:00|15352|15351.3|15352.5|15351.8|15355.1|15354.4|15349.8|15349.1|158
1739361300000|2025-02-12 11:55:00|15352|15351.3|15355.9|15354.9|15356|15355|15350.7|15350|111
1739361600000|2025-02-12 12:00:00|15355.7|15355.2|15364.4|15363.7|15364.4|15363.7|15354.2|15353.1|164
1739361900000|2025-02-12 12:05:00|15364.3|15363.6|15359.6|15358.9|15364.3|15363.6|15357.2|15356.5|161
1739362200000|2025-02-12 12:10:00|15359.7|15359|15362.3|15361.6|15362.9|15362|15358.9|15358.2|161
1739362500000|2025-02-12 12:15:00|15362.4|15361.7|15363.7|15361.9|15365.5|15364|15360.9|15360|198
1739362800000|2025-02-12 12:20:00|15363.8|15362|15360.4|15359.7|15365.1|15363.9|15360.4|15359.7|138
1739363100000|2025-02-12 12:25:00|15360.5|15359.8|15361.4|15360.4|15363.8|15362.8|15360.5|15359.2|137
1739363400000|2025-02-12 12:30:00|15361.1|15360.1|15358.6|15356.9|15361.9|15360.3|15357.7|15355.9|194
1739363700000|2025-02-12 12:35:00|15358.3|15356.8|15356.6|15354.7|15361.1|15359.8|15355.8|15354.3|232
1739364000000|2025-02-12 12:40:00|15356.5|15354.8|15358|15357.3|15359.8|15359.1|15354.3|15353.6|187
1739364300000|2025-02-12 12:45:00|15358.1|15357.4|15361.5|15360.8|15361.8|15361.1|15358.1|15357.4|165
1739364600000|2025-02-12 12:50:00|15361.7|15361|15359.2|15358.2|15361.9|15361.2|15357.8|15357.1|177
1739364900000|2025-02-12 12:55:00|15359|15358|15356.4|15355.7|15365|15363.9|15339|15336.7|427
1739365200000|2025-02-12 13:00:00|15356.1|15355.4|15355.2|15353.6|15361.6|15360.9|15353.5|15352.8|522
1739365500000|2025-02-12 13:05:00|15355.1|15353.5|15354.6|15353.9|15358.2|15357.5|15352|15351.3|286
1739365800000|2025-02-12 13:10:00|15354.2|15353.5|15353.4|15352.7|15356.1|15355.4|15350.3|15349.6|354
1739366100000|2025-02-12 13:15:00|15353.1|15352.4|15352.9|15352.2|15354.3|15353.6|15348.7|15348|393
1739366400000|2025-02-12 13:20:00|15353.1|15352.4|15357.2|15356.5|15358.3|15357.6|15346.7|15346|350
1739366700000|2025-02-12 13:25:00|15357.4|15356.7|15351.1|15345.1|15359|15358.3|15348.4|15343.9|388
1739367000000|2025-02-12 13:30:00|15350.5|15344.5|15428.5|15426.8|15444.2|15442.7|15333.7|15327.7|1741
1739367300000|2025-02-12 13:35:00|15428.1|15426.4|15444.1|15443.1|15444.6|15443.6|15425.9|15424.3|1227
1739367600000|2025-02-12 13:40:00|15444|15443|15430.8|15430.1|15446.2|15445.2|15430.8|15430.1|1100
1739367900000|2025-02-12 13:45:00|15430.9|15430.2|15431.3|15430.6|15433|15432.3|15421.9|15421.2|820
1739368200000|2025-02-12 13:50:00|15431|15430.3|15442.9|15442.2|15444.6|15443.7|15424.9|15423.6|781
1739368500000|2025-02-12 13:55:00|15443|15442.3|15442|15441.3|15444|15443.3|15436.8|15436.1|674
1739368800000|2025-02-12 14:00:00|15442.9|15442.2|15441.1|15440.4|15445|15444.3|15430.1|15429.4|762
1739369100000|2025-02-12 14:05:00|15440.6|15439.9|15440|15438.1|15448.7|15447.2|15437.7|15436.7|784
1739369400000|2025-02-12 14:10:00|15440.1|15438.2|15437.6|15436.9|15443.5|15442.5|15433.9|15433.2|697
1739369700000|2025-02-12 14:15:00|15437.8|15437.1|15431.5|15430.8|15440.8|15439.7|15423.6|15422.9|590
1739370000000|2025-02-12 14:20:00|15430.5|15429.8|15432|15431.3|15437.4|15436.7|15426.8|15426.1|611
1739370300000|2025-02-12 14:25:00|15432.3|15431.6|15416|15415.3|15432.4|15431.7|15415.2|15414.5|510
1739370600000|2025-02-12 14:30:00|15416.4|15415.7|15419.6|15418.9|15424|15421.7|15414.7|15414|607
1739370900000|2025-02-12 14:35:00|15419.5|15418.8|15425.8|15425.1|15429.1|15428.4|15418.1|15417.4|594
1739371200000|2025-02-12 14:40:00|15425.7|15425|15429.2|15428.5|15431.3|15429.9|15421.8|15421.1|451
1739371500000|2025-02-12 14:45:00|15429.3|15428.6|15435.1|15434.4|15436.9|15436.2|15429|15428.3|455
1739371800000|2025-02-12 14:50:00|15435.5|15434.8|15442.9|15441.9|15443.2|15442.5|15435.1|15434.4|398
1739372100000|2025-02-12 14:55:00|15443|15442|15443.9|15442.3|15444.6|15443.7|15439.3|15438.6|380
1739372400000|2025-02-12 15:00:00|15443.7|15442.7|15449.1|15448.4|15453.6|15452.9|15443.1|15441.5|442
1739372700000|2025-02-12 15:05:00|15449.3|15448.6|15445.6|15444.9|15451.5|15450.8|15441.9|15440.3|553
1739373000000|2025-02-12 15:10:00|15445.7|15445|15455.5|15454.8|15457.7|15457|15445.7|15445|502
1739373300000|2025-02-12 15:15:00|15455.3|15454.6|15461.2|15460.5|15462.1|15461.4|15455|15454.3|414
1739373600000|2025-02-12 15:20:00|15461.4|15460.7|15458.1|15456.4|15461.9|15461.2|15453.7|15451.1|601
1739373900000|2025-02-12 15:25:00|15457.7|15457|15456.1|15455.4|15460|15459.3|15452.6|15451.9|723
1739374200000|2025-02-12 15:30:00|15456.3|15455.6|15453.1|15452.1|15459.2|15458.5|15451.3|15449.5|577
1739374500000|2025-02-12 15:35:00|15453.6|15452.9|15448.1|15447.4|15455.9|15455.2|15446.6|15445.8|673
1739374800000|2025-02-12 15:40:00|15448|15447.3|15434.1|15432.2|15449.4|15448.7|15433.5|15432.1|516
1739375100000|2025-02-12 15:45:00|15434.2|15432.3|15438.5|15437.8|15441.1|15440.4|15432.3|15431.1|455
1739375400000|2025-02-12 15:50:00|15438.1|15437.4|15437.5|15436.8|15442.8|15441.4|15435.2|15434|478
1739375700000|2025-02-12 15:55:00|15437.4|15436.7|15444.9|15443.3|15445.7|15444.5|15433|15432.3|479
1739376000000|2025-02-12 16:00:00|15444.6|15443.6|15449.5|15448.8|15449.6|15448.9|15440.1|15439.4|466
1739376300000|2025-02-12 16:05:00|15449.7|15449|15449.9|15449.2|15454.2|15453.5|15447.4|15446.7|298
1739376600000|2025-02-12 16:10:00|15450.1|15449.4|15457.1|15456.4|15457.8|15457.1|15450.1|15449.4|294
1739376900000|2025-02-12 16:15:00|15456.9|15456.2|15469.9|15469.2|15470.6|15469.9|15456.4|15455.7|311
1739377200000|2025-02-12 16:20:00|15470.7|15470|15477.8|15477.1|15479|15478.3|15467.8|15467.1|397
1739377500000|2025-02-12 16:25:00|15477.3|15476.6|15478.1|15477.4|15479.2|15478.5|15474.6|15473.4|226
1739377800000|2025-02-12 16:30:00|15478|15477.3|15477.5|15476.5|15478.4|15477.4|15474.7|15473.3|278
1739378100000|2025-02-12 16:35:00|15477.3|15476.6|15475.9|15474.9|15480.8|15479.7|15475.4|15473.6|323
1739378400000|2025-02-12 16:40:00|15476|15475|15476.8|15475.8|15480.3|15479.6|15473.8|15473.1|282
1739378700000|2025-02-12 16:45:00|15476.6|15475.6|15473.1|15471.6|15476.8|15475.8|15470.1|15469.4|294
1739379000000|2025-02-12 16:50:00|15472.8|15471.8|15467.5|15466.8|15473.8|15473|15466.7|15466|408
1739379300000|2025-02-12 16:55:00|15467.6|15466.9|15463|15462.3|15467.6|15466.9|15459.3|15457.7|558
1739379600000|2025-02-12 17:00:00|15462.8|15462.1|15450.1|15449.4|15463.5|15462.8|15448.6|15447.9|466
1739379900000|2025-02-12 17:05:00|15450.4|15449.7|15455.9|15455.2|15458.6|15457|15445.7|15445|398
1739380200000|2025-02-12 17:10:00|15455.8|15455.1|15449|15448.3|15456.4|15455.7|15441.8|15440.8|629
1739380500000|2025-02-12 17:15:00|15449.6|15448.9|15445.6|15444.9|15450.4|15449.7|15441.9|15441.2|582
1739380800000|2025-02-12 17:20:00|15446.2|15445.5|15437.7|15437|15446.2|15445.5|15435.6|15434.5|411
1739381100000|2025-02-12 17:25:00|15437.5|15436.8|15445.9|15444.9|15446.4|15445|15436|15435.3|341
1739381400000|2025-02-12 17:30:00|15446|15445|15445.9|15445.2|15447.7|15446.9|15443.4|15442.2|384
1739381700000|2025-02-12 17:35:00|15445.4|15444.7|15441.7|15441|15448.9|15448.2|15439.3|15438.6|276
1739382000000|2025-02-12 17:40:00|15441.6|15440.9|15440.6|15439.9|15443.8|15443.1|15439.2|15438.5|269
1739382300000|2025-02-12 17:45:00|15440.5|15439.8|15438.7|15438|15442.3|15441.2|15437.9|15437.2|276
1739382600000|2025-02-12 17:50:00|15438.5|15437.8|15437.7|15437|15439.8|15439.1|15434.7|15433.6|264
1739382900000|2025-02-12 17:55:00|15437.8|15437.1|15436|15435.3|15437.8|15437.1|15432.5|15431.8|365
1739383200000|2025-02-12 18:00:00|15435.9|15435.2|15433.5|15432.8|15437.6|15436.9|15432|15431.3|392
1739383500000|2025-02-12 18:05:00|15433.2|15432.5|15438.6|15437.9|15440.5|15439.8|15433.2|15432.5|337
1739383800000|2025-02-12 18:10:00|15438.7|15438|15443.5|15442.8|15445.7|15445|15438.6|15437.9|221
1739384100000|2025-02-12 18:15:00|15442.1|15441.4|15446.8|15445.2|15447.6|15445.4|15439.4|15438.7|202
1739384400000|2025-02-12 18:20:00|15447.2|15446.2|15445.8|15445.1|15450.2|15448.6|15444.4|15443.7|174
1739384700000|2025-02-12 18:25:00|15445.9|15445.2|15442.8|15442.1|15447.3|15446.6|15441|15440.3|322
1739385000000|2025-02-12 18:30:00|15442.9|15442.2|15440.2|15439.2|15446.7|15446|15440|15439.2|299
1739385300000|2025-02-12 18:35:00|15440.1|15439.1|15436.8|15436.1|15443.6|15442.4|15436.2|15435.5|267
1739385600000|2025-02-12 18:40:00|15436.7|15436|15438.3|15437.6|15438.7|15438|15429.1|15428.4|230
1739385900000|2025-02-12 18:45:00|15438.5|15437.8|15435|15434.3|15438.6|15437.9|15434.8|15433.7|146
1739386200000|2025-02-12 18:50:00|15435.3|15434.6|15432.3|15431.6|15436|15435.3|15432|15431.1|172
1739386500000|2025-02-12 18:55:00|15432.2|15431.5|15437.1|15436.4|15437.6|15436.9|15432.2|15431.5|146
1739386800000|2025-02-12 19:00:00|15437.6|15436.9|15435.7|15433.9|15437.9|15436.9|15431.8|15431.1|196
1739387100000|2025-02-12 19:05:00|15435.8|15434.1|15437.6|15436.9|15439.1|15437.9|15434.8|15434.1|165
1739387400000|2025-02-12 19:10:00|15438.2|15437.5|15443.7|15443|15445.3|15444.6|15438.2|15437.5|145
1739387700000|2025-02-12 19:15:00|15443.5|15442.8|15443.8|15443.1|15445|15443.8|15440.9|15440.2|169
1739388000000|2025-02-12 19:20:00|15443.9|15443.2|15443.2|15442.5|15447.5|15446.8|15442.6|15441.9|142
1739388300000|2025-02-12 19:25:00|15443.1|15442.4|15443.3|15442.6|15443.4|15442.7|15439.9|15438.8|136
1739388600000|2025-02-12 19:30:00|15443.4|15442.7|15445.7|15445|15445.7|15445|15441.1|15440.4|128
1739388900000|2025-02-12 19:35:00|15445.6|15444.9|15443.4|15442.7|15445.7|15445|15442.6|15441.9|128
1739389200000|2025-02-12 19:40:00|15443.5|15442.8|15446.7|15446|15447.8|15446.2|15442.2|15441.5|144
1739389500000|2025-02-12 19:45:00|15446.8|15446.1|15447|15446.3|15448.9|15447.8|15446|15444.9|119
1739389800000|2025-02-12 19:50:00|15447.1|15446.4|15445|15444|15447.7|15447|15444|15442.6|116
1739390100000|2025-02-12 19:55:00|15444.8|15444.1|15443.3|15442.6|15445.1|15444.4|15442.3|15441.6|159
1739390400000|2025-02-12 20:00:00|15443.2|15442.5|15444|15442.2|15446.6|15445.9|15442|15441.3|124
1739390700000|2025-02-12 20:05:00|15444.3|15442.5|15444.8|15443.1|15445.2|15443.9|15442.2|15440.4|165
1739391000000|2025-02-12 20:10:00|15444.9|15443.2|15441.4|15440.7|15446|15445.3|15441.2|15440.5|126
1739391300000|2025-02-12 20:15:00|15441.3|15440.6|15441.1|15440.4|15442.3|15441.6|15440.7|15440|84
1739391600000|2025-02-12 20:20:00|15441.5|15440|15442.1|15441.4|15442.8|15441.9|15441.1|15439.7|111
1739391900000|2025-02-12 20:25:00|15442.3|15441.6|15438.4|15437.7|15442.3|15441.6|15437.2|15436.5|131
1739392200000|2025-02-12 20:30:00|15438.2|15437.5|15434.2|15433.5|15438.2|15437.5|15434.2|15433.5|91
1739392500000|2025-02-12 20:35:00|15434.5|15433.8|15438.9|15437.9|15440|15438.8|15434.2|15433.5|137
1739392800000|2025-02-12 20:40:00|15439.2|15438.5|15436.4|15435.7|15439.6|15438.9|15436|15435.3|109
1739393100000|2025-02-12 20:45:00|15436.3|15435.6|15433.9|15433.2|15436.4|15435.7|15433.6|15432.9|115
1739393400000|2025-02-12 20:50:00|15434|15433.3|15439.9|15439.2|15441.4|15440.1|15433.8|15433.1|199
1739393700000|2025-02-12 20:55:00|15440.4|15438.7|15444.1|15443.4|15444.8|15443.9|15440.2|15438.7|166
1739394000000|2025-02-12 21:00:00|15443.4|15442.7|15444.3|15443.6|15450|15447.9|15442|15440.7|186
1739394300000|2025-02-12 21:05:00|15444.2|15443.5|15443.1|15442.4|15444.9|15444.2|15441.3|15440.6|83
1739394600000|2025-02-12 21:10:00|15443.3|15442.6|15444.5|15443.8|15444.9|15443.9|15443.2|15441.9|64
1739394900000|2025-02-12 21:15:00|15444.3|15443.6|15442.2|15441.2|15444.3|15443.6|15441.2|15440.5|47
1739395200000|2025-02-12 21:20:00|15441.9|15441.3|15442.7|15442|15443.9|15442.9|15441.9|15440.8|52
1739395500000|2025-02-12 21:25:00|15442.8|15442.1|15442.3|15441.6|15443.7|15443|15438.9|15438.2|103
1739395800000|2025-02-12 21:30:00|15442.2|15441.5|15445.7|15445|15446.9|15446.2|15440.7|15440|73
1739396100000|2025-02-12 21:35:00|15445.6|15444.9|15441.5|15440.5|15446.5|15445.4|15441.5|15440.5|89
1739396400000|2025-02-12 21:40:00|15441.7|15440.2|15440.7|15440|15443.1|15441.9|15438.6|15437.1|104
1739396700000|2025-02-12 21:45:00|15440.6|15439.9|15443.2|15441.5|15443.7|15442|15439.6|15438.6|106
1739397000000|2025-02-12 21:50:00|15442.3|15440.6|15443.5|15441.7|15444.7|15442.3|15441.8|15440.2|95
1739397300000|2025-02-12 21:55:00|15444|15441.2|15444.4|15438.4|15444.6|15441.2|15441.9|15437.2|130
1739397600000|2025-02-12 22:00:00|15444.2|15437.2|15439.3|15432.3|15444.2|15437.2|15439.3|15432.3|9
1739397900000|2025-02-12 22:05:00|15439|15432|15439.3|15432.3|15439.3|15432.3|15439|15432|3
1739398200000|2025-02-12 22:10:00|15438.8|15431.8|15439.2|15432.2|15439.4|15432.4|15438.5|15431.5|9
1739398500000|2025-02-12 22:15:00|15439.1|15432.1|15438.5|15431.5|15439.2|15432.2|15438.4|15431.4|9
1739398800000|2025-02-12 22:20:00|15438.6|15431.6|15438.5|15431.5|15438.6|15431.6|15438.5|15431.5|2
1739399100000|2025-02-12 22:25:00|15438.4|15431.4|15437.9|15432.1|15438.4|15432.1|15437.4|15430.4|22
1739399400000|2025-02-12 22:30:00|15438|15432.2|15437.6|15432.3|15438|15432.4|15437.6|15432.2|15
1739399700000|2025-02-12 22:35:00|15437.5|15432.2|15437.8|15432.1|15437.9|15432.3|15437.5|15432|15
1739400000000|2025-02-12 22:40:00|15437.7|15432|15437.3|15432|15437.7|15432|15437.2|15431.8|14
1739400300000|2025-02-12 22:45:00|15437.2|15431.9|15436.5|15429.7|15437.4|15432|15435.5|15428.5|12
1739400600000|2025-02-12 22:50:00|15436.6|15429.8|15435.1|15429.6|15436.6|15429.9|15435.1|15429.2|30
1739400900000|2025-02-12 22:55:00|15439.7|15429.5|15441.5|15434.5|15443.8|15436.8|15439|15429.5|105
1739401200000|2025-02-12 23:00:00|15440.7|15433.7|15432.1|15428.6|15442.5|15435.5|15429.7|15424.6|97
1739401500000|2025-02-12 23:05:00|15431.6|15429.1|15430.6|15428.6|15431.6|15429.7|15427.1|15425|93
1739401800000|2025-02-12 23:10:00|15430.7|15428.5|15433.3|15432.3|15433.3|15432.3|15430.7|15428.5|67
1739402100000|2025-02-12 23:15:00|15432.3|15431.3|15431|15430.3|15432.3|15431.6|15429.4|15428.7|61
1739402400000|2025-02-12 23:20:00|15431.2|15430.5|15433.4|15432.7|15433.4|15432.7|15430.9|15430.2|61
1739402700000|2025-02-12 23:25:00|15433.3|15432.6|15442.6|15441.9|15443.3|15442.4|15433.3|15432.6|142
1739403000000|2025-02-12 23:30:00|15442.4|15441.7|15446.6|15445.6|15447|15446|15440.1|15439.4|109
1739403300000|2025-02-12 23:35:00|15445.8|15444.8|15441|15440.3|15447.5|15446.5|15441|15440.3|91
1739403600000|2025-02-12 23:40:00|15440.5|15439.8|15443.6|15442.9|15444|15443.3|15440.4|15439.7|75
1739403900000|2025-02-12 23:45:00|15442.4|15441.7|15431.2|15429.2|15442.6|15441.9|15428.7|15427.7|223
1739404200000|2025-02-12 23:50:00|15431.1|15429.1|15422.4|15421.7|15431.1|15429.3|15420.5|15418.3|211
1739404500000|2025-02-12 23:55:00|15422.5|15421.8|15424|15423.3|15427.9|15427.2|15421.6|15420.9|221
1739404800000|2025-02-13 00:00:00|15423.8|15423.1|15413.2|15412.5|15427.1|15425.4|15413.1|15412.4|327
1739405100000|2025-02-13 00:05:00|15413.3|15412.6|15422.5|15420.6|15422.6|15420.9|15412.7|15412|274
1739405400000|2025-02-13 00:10:00|15422.6|15420.7|15428.6|15427.6|15428.9|15427.6|15420.4|15419.3|220
1739405700000|2025-02-13 00:15:00|15428.4|15427.4|15421.3|15420.6|15429.3|15428.6|15421.3|15420.6|277
1739406000000|2025-02-13 00:20:00|15421.4|15420.7|15422.9|15422.2|15427.3|15426.6|15418.3|15417.6|276
1739406300000|2025-02-13 00:25:00|15423.2|15422.5|15424.8|15424.1|15424.9|15424.2|15416.4|15415.7|265
1739406600000|2025-02-13 00:30:00|15425.2|15424.5|15427.4|15426.7|15430.3|15429.3|15422.8|15422.1|232
1739406900000|2025-02-13 00:35:00|15427.1|15426.4|15433.8|15433.1|15433.8|15433.1|15424.5|15423.6|218
1739407200000|2025-02-13 00:40:00|15433.6|15432.9|15430.7|15430|15433.6|15432.9|15427.2|15426.5|295
1739407500000|2025-02-13 00:45:00|15430.6|15429.9|15433.1|15432.4|15433.1|15432.4|15424.7|15424|283
1739407800000|2025-02-13 00:50:00|15432.6|15431.9|15441.2|15440.5|15447.6|15446.9|15432.1|15431.4|548
1739408100000|2025-02-13 00:55:00|15442.1|15441.4|15454.4|15453.7|15455.8|15455.1|15441.6|15440.7|449
1739408400000|2025-02-13 01:00:00|15454.5|15453.8|15464.8|15464.1|15467.2|15466.5|15450.7|15450|435
1739408700000|2025-02-13 01:05:00|15464.4|15463.7|15456.5|15455.8|15466.2|15465.5|15456.3|15455.6|355
1739409000000|2025-02-13 01:10:00|15456.6|15455.9|15453.6|15452.9|15457.4|15456.7|15451.1|15450.2|338
1739409300000|2025-02-13 01:15:00|15454.5|15453.8|15448.6|15447.9|15454.5|15453.8|15444.4|15443.7|324
1739409600000|2025-02-13 01:20:00|15448.8|15448.1|15445.6|15444.9|15449|15448.3|15439.2|15438.5|292
1739409900000|2025-02-13 01:25:00|15445.4|15444.7|15446.5|15445.8|15448.7|15448|15442|15441.3|294
1739410200000|2025-02-13 01:30:00|15446.3|15445.6|15447.3|15446.6|15448.6|15447.7|15443.2|15442.2|306
1739410500000|2025-02-13 01:35:00|15447.2|15446.5|15440.8|15440.1|15448.1|15447.4|15439.6|15438.9|298
1739410800000|2025-02-13 01:40:00|15440.7|15440|15432.1|15431.4|15440.7|15440|15430.8|15429.4|302
1739411100000|2025-02-13 01:45:00|15431.8|15431.1|15434.1|15432.2|15436|15434.4|15429.8|15429|320
1739411400000|2025-02-13 01:50:00|15434|15432.4|15426.5|15425.8|15434.3|15432.4|15422.8|15422.1|329
1739411700000|2025-02-13 01:55:00|15427|15425.1|15426.2|15425.5|15429|15428.3|15425|15424.3|237
1739412000000|2025-02-13 02:00:00|15426|15425.3|15424.6|15423.9|15434.7|15434|15424|15423.3|310
1739412300000|2025-02-13 02:05:00|15424.7|15424|15434.4|15433.4|15435.8|15434.2|15423.8|15423.1|211
1739412600000|2025-02-13 02:10:00|15435|15434.3|15430.2|15429.5|15435.3|15434.6|15429.9|15429.2|182
1739412900000|2025-02-13 02:15:00|15430.1|15429.4|15429.9|15428.2|15432.6|15431.9|15427.2|15425.7|188
1739413200000|2025-02-13 02:20:00|15429.8|15428.5|15425.7|15425|15433.6|15432.9|15424.9|15424.2|230
1739413500000|2025-02-13 02:25:00|15425.5|15424.8|15419.1|15418.4|15426.1|15425.4|15418.8|15417.6|231
1739413800000|2025-02-13 02:30:00|15418.7|15418|15421.1|15420.4|15422.3|15421.6|15418.7|15417.8|228
1739414100000|2025-02-13 02:35:00|15421|15420.3|15418.1|15416.5|15421.6|15420.9|15416.6|15415.9|180
1739414400000|2025-02-13 02:40:00|15418.4|15416.8|15420.7|15420|15423.6|15422.5|15417.9|15416.8|192
1739414700000|2025-02-13 02:45:00|15420.8|15420.1|15424.7|15424|15425.9|15425.2|15419.4|15418.7|232
1739415000000|2025-02-13 02:50:00|15424.8|15424.1|15426.4|15425.7|15427.7|15427|15424.7|15424|182
1739415300000|2025-02-13 02:55:00|15426.2|15425.5|15423.5|15422.8|15426.9|15426.2|15422.2|15421.5|149
1739415600000|2025-02-13 03:00:00|15423.6|15422.9|15426.9|15426.2|15427.2|15426.5|15421.6|15420.9|150
1739415900000|2025-02-13 03:05:00|15427.6|15426.9|15423.1|15422.4|15429.4|15428.7|15422|15421.3|137
1739416200000|2025-02-13 03:10:00|15423|15422.3|15422.6|15421.9|15426.5|15425.8|15421.1|15420.4|127
1739416500000|2025-02-13 03:15:00|15422.7|15422|15421|15420.3|15423|15422.3|15420.6|15419.9|153
1739416800000|2025-02-13 03:20:00|15419.7|15419|15423.2|15421.5|15426.2|15425.5|15419.4|15418.7|217
1739417100000|2025-02-13 03:25:00|15422.8|15421.8|15425.8|15425.1|15425.8|15425.1|15422.3|15420.9|154
1739417400000|2025-02-13 03:30:00|15425.7|15425|15426|15425.3|15428.4|15427.7|15421.4|15420.7|246
1739417700000|2025-02-13 03:35:00|15425.9|15425.2|15421.1|15420.4|15430|15429|15420.9|15420.2|213
1739418000000|2025-02-13 03:40:00|15421.4|15420.7|15424.2|15423.2|15424.5|15423.6|15418.2|15417.5|230
1739418300000|2025-02-13 03:45:00|15423.8|15422.8|15419.8|15419.1|15424|15423|15419.2|15417.9|197
1739418600000|2025-02-13 03:50:00|15419.9|15419.2|15422.8|15422.1|15424.2|15423.5|15419.8|15418.9|151
1739418900000|2025-02-13 03:55:00|15422.7|15422|15424.9|15424.2|15426.3|15425.4|15422.5|15421.8|150
1739419200000|2025-02-13 04:00:00|15424.8|15424.1|15424.7|15424|15427.6|15426.9|15422.7|15421.7|283
1739419500000|2025-02-13 04:05:00|15424.4|15423.7|15432.7|15431.1|15440.9|15440.2|15424.1|15423.4|327
1739419800000|2025-02-13 04:10:00|15432.8|15431.2|15433.9|15433.2|15438.7|15438|15431.9|15430|372
1739420100000|2025-02-13 04:15:00|15434.6|15433.9|15436.8|15435.2|15437.6|15436.2|15431.3|15429.9|292
1739420400000|2025-02-13 04:20:00|15437|15435.4|15433.9|15433.2|15441.3|15440.3|15433.1|15432.4|196
1739420700000|2025-02-13 04:25:00|15433.7|15433|15437|15436.3|15437.2|15436.5|15432.3|15431.6|207
1739421000000|2025-02-13 04:30:00|15436.9|15436.2|15437.1|15436.4|15439.4|15438.7|15435.7|15435|199
1739421300000|2025-02-13 04:35:00|15437.2|15436.5|15446.1|15445.4|15447.6|15446.9|15437.2|15436.5|347
1739421600000|2025-02-13 04:40:00|15446|15445.3|15448.3|15447.6|15448.6|15447.9|15442.4|15441.7|170
1739421900000|2025-02-13 04:45:00|15447.9|15447.2|15444.9|15444.2|15449.4|15448.7|15443.5|15442.3|183
1739422200000|2025-02-13 04:50:00|15444.8|15444.1|15440.9|15440.2|15445.5|15444.8|15440.5|15439.8|156
1739422500000|2025-02-13 04:55:00|15440.7|15440|15436.6|15435.9|15441.8|15441.1|15436.3|15435.6|200
1739422800000|2025-02-13 05:00:00|15436.7|15436|15440.6|15439.9|15440.6|15439.9|15435.2|15434.5|185
1739423100000|2025-02-13 05:05:00|15440.5|15439.8|15438.1|15437.4|15441.3|15440.6|15437.1|15436.4|164
1739423400000|2025-02-13 05:10:00|15437.9|15437.2|15436.9|15436.2|15437.9|15437.2|15435.5|15434.8|180
1739423700000|2025-02-13 05:15:00|15436.8|15436.1|15437.3|15436.6|15438.9|15437.9|15435|15434.3|144
1739424000000|2025-02-13 05:20:00|15437.4|15436.7|15428.7|15426.9|15438.3|15437.6|15426.4|15425.4|184
1739424300000|2025-02-13 05:25:00|15428.8|15427|15427|15426.3|15429.5|15428.1|15425.5|15424.8|134
1739424600000|2025-02-13 05:30:00|15428.1|15427.4|15418.9|15418.2|15430.5|15429.8|15418.9|15418.2|212
1739424900000|2025-02-13 05:35:00|15419.1|15418.4|15417.6|15416.9|15420.2|15419.5|15414.6|15413.5|241
1739425200000|2025-02-13 05:40:00|15417.8|15417.1|15417.6|15416.1|15419.4|15418.7|15413.9|15413.2|289
1739425500000|2025-02-13 05:45:00|15417.3|15416.3|15419.6|15418.9|15420.8|15419.5|15415.8|15415.1|178
1739425800000|2025-02-13 05:50:00|15419.5|15418.8|15419.7|15419|15422.7|15421.6|15418.1|15417.4|183
1739426100000|2025-02-13 05:55:00|15419.8|15419.1|15417.1|15416.4|15421.2|15420.5|15414.8|15414.1|250
1739426400000|2025-02-13 06:00:00|15418|15417.3|15423.6|15422.1|15424.5|15422.9|15416.1|15414.3|335
1739426700000|2025-02-13 06:05:00|15423.7|15422|15411|15410.3|15423.7|15422.7|15409.5|15408.3|295
1739427000000|2025-02-13 06:10:00|15410.1|15409.4|15408.1|15407.4|15410.6|15409.9|15405.7|15405|307
1739427300000|2025-02-13 06:15:00|15409|15408.3|15399.2|15398.5|15409.1|15408.4|15398.4|15397.7|273
1739427600000|2025-02-13 06:20:00|15399.3|15398.6|15403.9|15403.2|15406.2|15405.5|15398.9|15398.2|222
1739427900000|2025-02-13 06:25:00|15404|15403.3|15403.1|15402.4|15408|15407.3|15402.3|15401.6|166
1739428200000|2025-02-13 06:30:00|15403|15402.3|15402.3|15400.8|15404.1|15403.4|15396.8|15396.1|228
1739428500000|2025-02-13 06:35:00|15402.1|15401.1|15407.8|15407.1|15409.5|15408.8|15401.8|15400.6|168
1739428800000|2025-02-13 06:40:00|15407.9|15407.2|15406.3|15405.6|15408.1|15407.4|15404|15403.3|165
1739429100000|2025-02-13 06:45:00|15406.4|15405.7|15405.4|15403.5|15406.4|15405.7|15400|15399.3|165
1739429400000|2025-02-13 06:50:00|15405.6|15403.6|15411.1|15410.4|15411.9|15411.2|15405.4|15403.6|275
1739429700000|2025-02-13 06:55:00|15411.2|15410.5|15405.6|15404.9|15412.5|15411.5|15404|15403.3|120
1739430000000|2025-02-13 07:00:00|15405.8|15405.1|15400.4|15399.7|15406|15405.3|15396.1|15395.4|297
1739430300000|2025-02-13 07:05:00|15400.2|15399.5|15406.1|15405.4|15406.8|15406.1|15400.2|15398.9|290
1739430600000|2025-02-13 07:10:00|15406.3|15405.6|15412.1|15411.4|15415.4|15414.7|15405|15404.3|303
1739430900000|2025-02-13 07:15:00|15412.2|15411.5|15413.1|15412.4|15413.6|15412.9|15406.5|15405.3|254
1739431200000|2025-02-13 07:20:00|15414.8|15414.1|15418.7|15418|15420.7|15420|15413.5|15412.7|242
1739431500000|2025-02-13 07:25:00|15418.6|15417.9|15416.3|15415.6|15418.7|15418|15412.7|15412|145
1739431800000|2025-02-13 07:30:00|15414.3|15413.6|15412.6|15411.9|15415.8|15415.1|15407.7|15407|225
1739432100000|2025-02-13 07:35:00|15412.7|15412|15416.7|15416|15417.2|15416.5|15409.8|15409.1|226
1739432400000|2025-02-13 07:40:00|15417.4|15416.7|15411|15410.3|15420.2|15419.5|15410.7|15410|309
1739432700000|2025-02-13 07:45:00|15411.1|15410.4|15422.2|15421.5|15425.7|15425|15410|15409.3|280
1739433000000|2025-02-13 07:50:00|15422.3|15421.6|15425.5|15424.8|15428.8|15428.1|15422.2|15420.4|343
1739433300000|2025-02-13 07:55:00|15425.7|15425|15428.4|15427.7|15431.8|15431.1|15424.6|15423.3|404
1739433600000|2025-02-13 08:00:00|15428.3|15427.6|15430.6|15429.9|15434.4|15433.7|15422.9|15422.2|395
1739433900000|2025-02-13 08:05:00|15430.7|15430|15429.6|15428.9|15431.6|15430.4|15427.8|15427.1|262
1739434200000|2025-02-13 08:10:00|15429.5|15428.8|15432.5|15431.8|15433.9|15432.9|15426.7|15426|289
1739434500000|2025-02-13 08:15:00|15432.3|15431.6|15423.8|15423.1|15432.3|15431.6|15421.7|15421|298
1739434800000|2025-02-13 08:20:00|15424.2|15423.5|15415.2|15414.5|15426.7|15426|15413.5|15412.6|316
1739435100000|2025-02-13 08:25:00|15415.3|15414.6|15414.6|15413.9|15418.6|15417.7|15411.3|15410.6|474
1739435400000|2025-02-13 08:30:00|15414.4|15413.7|15412.7|15412|15417.8|15417.1|15409.1|15408.4|383
1739435700000|2025-02-13 08:35:00|15412.5|15411.8|15411.4|15410.7|15415.4|15414.7|15410.3|15409.6|324
1739436000000|2025-02-13 08:40:00|15411.7|15411|15408.2|15407.2|15415.6|15414.9|15408.1|15406.6|294
1739436300000|2025-02-13 08:45:00|15408.5|15406.9|15410.8|15410.1|15411.8|15411.1|15406.1|15405.4|293
1739436600000|2025-02-13 08:50:00|15411.1|15410.4|15409|15408.3|15415.7|15414.7|15404|15403.3|337
1739436900000|2025-02-13 08:55:00|15409.3|15408.6|15402.5|15401.8|15409.7|15409|15402.3|15401.6|327
1739437200000|2025-02-13 09:00:00|15402.4|15401.7|15401.8|15401.1|15403.2|15401.9|15394.7|15393.4|477
1739437500000|2025-02-13 09:05:00|15401.9|15401.2|15393.1|15392.4|15402|15401.3|15393|15391.9|356
1739437800000|2025-02-13 09:10:00|15395.1|15394.4|15395.8|15395.1|15397.3|15396.6|15390.5|15389|331
1739438100000|2025-02-13 09:15:00|15395.9|15395.2|15398.3|15396.8|15399.9|15399.2|15395.3|15394.6|241
1739438400000|2025-02-13 09:20:00|15398|15396.7|15395.5|15394.8|15398|15397|15393.5|15392.8|204
1739438700000|2025-02-13 09:25:00|15395.7|15395|15399.6|15398|15402|15400.6|15391.4|15390.7|289
1739439000000|2025-02-13 09:30:00|15399.5|15398.1|15403|15402.3|15404.2|15402.9|15398.8|15397.6|338
1739439300000|2025-02-13 09:35:00|15403.1|15402.4|15406.4|15405.7|15407.5|15406.7|15403|15402.3|203
1739439600000|2025-02-13 09:40:00|15407.1|15406.4|15406.6|15405.9|15409.8|15408.9|15406.4|15405.4|236
1739439900000|2025-02-13 09:45:00|15406.5|15405.8|15401.6|15400.6|15406.9|15406.2|15400.3|15399.3|227
1739440200000|2025-02-13 09:50:00|15401.8|15400.8|15400.8|15400.1|15402.3|15401.6|15396.2|15395.5|239
1739440500000|2025-02-13 09:55:00|15400.9|15400.2|15399|15397.4|15401.5|15400.8|15396.4|15395.5|169
1739440800000|2025-02-13 10:00:00|15399.1|15397.3|15394.9|15393.9|15402.3|15401.6|15394.8|15393.7|209
1739441100000|2025-02-13 10:05:00|15395|15394|15397.1|15396.4|15400.4|15399.7|15393.5|15392.8|226
1739441400000|2025-02-13 10:10:00|15397.4|15396.7|15397.9|15397.2|15398.1|15397.4|15393.7|15392.5|201
1739441700000|2025-02-13 10:15:00|15398|15397.3|15391.2|15389.7|15398.2|15397.5|15390.9|15389.7|167
1739442000000|2025-02-13 10:20:00|15391|15390|15392.2|15391.5|15393.9|15393.2|15388.5|15387.8|239
1739442300000|2025-02-13 10:25:00|15392|15391.3|15392.1|15391.4|15393.5|15392.8|15390.6|15389.9|137
1739442600000|2025-02-13 10:30:00|15392|15391.3|15387.6|15386.9|15392.8|15392.1|15387.5|15386.8|192
1739442900000|2025-02-13 10:35:00|15387.5|15386.8|15383.3|15381.8|15388.2|15387.5|15382|15381.2|202
1739443200000|2025-02-13 10:40:00|15383.2|15382.2|15384.5|15382.9|15384.9|15383.3|15379.7|15379|259
1739443500000|2025-02-13 10:45:00|15384.6|15383|15382.6|15381.9|15384.6|15383|15379.8|15379.1|167
1739443800000|2025-02-13 10:50:00|15382.5|15381.8|15378.1|15377.4|15384.3|15383.6|15378|15377.1|247
1739444100000|2025-02-13 10:55:00|15378|15377.3|15379.6|15378.9|15380.2|15379.5|15377.7|15377|182
1739444400000|2025-02-13 11:00:00|15379.5|15378.8|15380.3|15379.6|15382.2|15381.5|15378.7|15378|184
1739444700000|2025-02-13 11:05:00|15379.9|15379.2|15380.2|15379.5|15381.1|15380.1|15377.8|15377.1|184
1739445000000|2025-02-13 11:10:00|15380.1|15379.4|15382.7|15382|15382.8|15382.1|15376.8|15376.1|146
1739445300000|2025-02-13 11:15:00|15382.8|15382.1|15379.9|15379.2|15386.1|15385.4|15379.9|15379.2|164
1739445600000|2025-02-13 11:20:00|15380|15379.3|15381.6|15380.9|15383|15382.3|15379.7|15379|140
1739445900000|2025-02-13 11:25:00|15381.5|15380.8|15383|15382.3|15383.2|15382.5|15380|15379.3|117
1739446200000|2025-02-13 11:30:00|15383.1|15382.4|15379.8|15379.1|15383.6|15382.9|15379.3|15378.6|164
1739446500000|2025-02-13 11:35:00|15379.7|15379|15376.9|15376.2|15380|15379.3|15376.2|15375.5|143
1739446800000|2025-02-13 11:40:00|15377.1|15376.4|15377|15376.3|15379.9|15379.2|15376.7|15376|158
1739447100000|2025-02-13 11:45:00|15376.3|15375.6|15380.3|15379.6|15382.2|15381.5|15373.7|15373|583
1739447400000|2025-02-13 11:50:00|15380.1|15379.4|15380.9|15380.2|15381.7|15381|15374.7|15374|434
1739447700000|2025-02-13 11:55:00|15381|15380.3|15385.2|15384.5|15388.7|15387.7|15380.9|15380.2|301
1739448000000|2025-02-13 12:00:00|15385.3|15384.6|15386.5|15385.8|15388.1|15387.4|15380.8|15380.1|335
1739448300000|2025-02-13 12:05:00|15386.3|15385.6|15390.8|15389.8|15391.3|15389.9|15384.8|15384.1|350
1739448600000|2025-02-13 12:10:00|15390.7|15389.7|15385.6|15384.9|15391.2|15390.5|15382.2|15381.5|329
1739448900000|2025-02-13 12:15:00|15385.5|15384.8|15379|15378.3|15387.7|15387|15378.5|15377.8|304
1739449200000|2025-02-13 12:20:00|15378.9|15378.2|15379.7|15379|15381.6|15380.3|15376.9|15376.2|305
1739449500000|2025-02-13 12:25:00|15379.8|15379.1|15385.6|15384.9|15385.6|15384.9|15379.7|15379|245
1739449800000|2025-02-13 12:30:00|15385.7|15385|15382.5|15380.9|15387|15386.3|15381.6|15379.6|233
1739450100000|2025-02-13 12:35:00|15382.4|15380.7|15379|15377.3|15384.3|15383.6|15378.6|15377.2|264
1739450400000|2025-02-13 12:40:00|15378.9|15377.2|15377.9|15377.2|15381|15379.7|15377.6|15376.4|212
1739450700000|2025-02-13 12:45:00|15378|15377.3|15382|15381.3|15383.3|15382.5|15377.9|15377.2|205
1739451000000|2025-02-13 12:50:00|15382.1|15381.4|15380.6|15378.9|15382.6|15381.9|15375.1|15374.4|246
1739451300000|2025-02-13 12:55:00|15380.5|15379.1|15385.8|15385.1|15386.8|15386.1|15380.5|15378.9|242
1739451600000|2025-02-13 13:00:00|15385.7|15385|15377.2|15376.5|15385.8|15385.1|15375.3|15374.6|264
1739451900000|2025-02-13 13:05:00|15377.1|15376.4|15378.9|15377.9|15381.2|15380.5|15377.1|15376.4|207
1739452200000|2025-02-13 13:10:00|15378.8|15377.8|15380.7|15380|15381.4|15380.7|15376.4|15375.7|225
1739452500000|2025-02-13 13:15:00|15380.8|15380.1|15377.7|15377|15381|15380.3|15376.3|15375.3|162
1739452800000|2025-02-13 13:20:00|15378.5|15377.8|15382.4|15381.7|15383|15382.2|15378.5|15377.8|230
1739453100000|2025-02-13 13:25:00|15382.7|15382|15386.3|15380.3|15386.3|15384.2|15380.7|15378.9|287
1739453400000|2025-02-13 13:30:00|15385.9|15379.9|15371.5|15370|15402.8|15400.3|15370.1|15365.1|1311
1739453700000|2025-02-13 13:35:00|15371.6|15370.1|15350.6|15349.4|15374.3|15373|15348.5|15346.7|1157
1739454000000|2025-02-13 13:40:00|15351.2|15348.7|15358.6|15356.5|15359.3|15356.9|15348.6|15347.2|1002
1739454300000|2025-02-13 13:45:00|15359.3|15357|15349.9|15348.6|15364.7|15362.5|15349|15347.3|801
1739454600000|2025-02-13 13:50:00|15349.5|15348.7|15352.9|15352.2|15354.9|15353.1|15344.8|15343.5|872
1739454900000|2025-02-13 13:55:00|15352.8|15352.1|15352.2|15351.5|15353.2|15352.2|15342.9|15342.2|530
1739455200000|2025-02-13 14:00:00|15351.8|15351.1|15358.7|15358|15360.9|15360.2|15350.9|15350.2|545
1739455500000|2025-02-13 14:05:00|15358.6|15357.9|15350.1|15349.4|15358.6|15357.9|15343.3|15342.6|560
1739455800000|2025-02-13 14:10:00|15350.2|15349.5|15340.8|15340.1|15350.7|15349.6|15339.4|15338.4|613
1739456100000|2025-02-13 14:15:00|15340.9|15340.2|15346.7|15346|15346.9|15346.2|15339.7|15338.5|514
1739456400000|2025-02-13 14:20:00|15347.7|15347|15350.9|15350.2|15355.2|15354.5|15344.2|15343.5|416
1739456700000|2025-02-13 14:25:00|15351|15350.3|15351.2|15350.5|15354.1|15353.4|15344.1|15343.4|423
1739457000000|2025-02-13 14:30:00|15351.1|15350.4|15355.1|15354.4|15357.6|15356.9|15347|15346.3|484
1739457300000|2025-02-13 14:35:00|15355.5|15354.8|15343|15342.3|15356.5|15355.8|15339.4|15338.3|467
1739457600000|2025-02-13 14:40:00|15342.6|15341.9|15343.4|15342.4|15347|15346.3|15337.9|15336.7|571
1739457900000|2025-02-13 14:45:00|15343.2|15342.5|15341.5|15340.8|15347.1|15346.4|15339.7|15338.2|430
1739458200000|2025-02-13 14:50:00|15341.4|15340.7|15341.3|15340.6|15342.2|15341.5|15336.1|15334.8|382
1739458500000|2025-02-13 14:55:00|15341.2|15340.5|15352.3|15351.6|15353.6|15352.5|15340.2|15339.5|364
1739458800000|2025-02-13 15:00:00|15352.6|15351.9|15349.2|15346.9|15359.4|15358.7|15348.7|15346.7|613
1739459100000|2025-02-13 15:05:00|15349.1|15346.8|15348.4|15347.7|15350.7|15350|15344.4|15343.7|462
1739459400000|2025-02-13 15:10:00|15348.2|15347.5|15370.1|15369.1|15373|15372|15346.7|15346|780
1739459700000|2025-02-13 15:15:00|15369.8|15368.8|15355|15354.3|15370.3|15368.8|15354.6|15353.9|632
1739460000000|2025-02-13 15:20:00|15355.3|15354.6|15335.7|15333.2|15355.8|15355.1|15329.8|15329.1|539
1739460300000|2025-02-13 15:25:00|15335.4|15333.1|15338.8|15338.1|15339.5|15338.8|15330.7|15329.8|599
1739460600000|2025-02-13 15:30:00|15339|15338.3|15337.8|15336.1|15340.3|15339.6|15332.3|15331.3|501
1739460900000|2025-02-13 15:35:00|15337.5|15335.9|15328.3|15327.6|15337.5|15335.9|15328|15327.3|445
1739461200000|2025-02-13 15:40:00|15328.1|15327.4|15320.9|15320.2|15329.7|15329|15315.9|15315.2|481
1739461500000|2025-02-13 15:45:00|15320.7|15320|15316.7|15316|15320.7|15320|15314.4|15313.6|531
1739461800000|2025-02-13 15:50:00|15316.9|15316.2|15313.4|15312.7|15317.5|15316.8|15310.4|15309.7|402
1739462100000|2025-02-13 15:55:00|15311.7|15311|15314|15313.3|15314.3|15313.6|15308|15307.1|515
1739462400000|2025-02-13 16:00:00|15313.9|15313.2|15310.6|15309.6|15317.5|15315.7|15307.7|15307|468
1739462700000|2025-02-13 16:05:00|15310.5|15309.5|15307.3|15306.6|15310.7|15309.9|15304.8|15304.1|389
1739463000000|2025-02-13 16:10:00|15307.5|15306.8|15302.2|15301.5|15311|15309.4|15301.7|15301|330
1739463300000|2025-02-13 16:15:00|15302.1|15301.4|15303.8|15302.2|15305.9|15305.2|15301.3|15300.2|262
1739463600000|2025-02-13 16:20:00|15303.3|15301.8|15302.5|15301.8|15305.8|15305.1|15299|15298.1|289
1739463900000|2025-02-13 16:25:00|15302.4|15301.7|15294.6|15292.9|15303.1|15302.4|15293.7|15291.7|346
1739464200000|2025-02-13 16:30:00|15294.8|15292.8|15301.1|15300.4|15301.1|15300.4|15293.7|15292.2|351
1739464500000|2025-02-13 16:35:00|15300.9|15300.2|15312.1|15310.5|15313.5|15311.6|15300.8|15300.1|443
1739464800000|2025-02-13 16:40:00|15311.8|15310.8|15315.1|15314.4|15316.2|15315.5|15310.6|15309.1|237
1739465100000|2025-02-13 16:45:00|15314.9|15314.2|15314.2|15313.5|15316.5|15315.8|15311.3|15310.6|168
1739465400000|2025-02-13 16:50:00|15314.1|15313.4|15312.8|15312.1|15316.2|15315.5|15307.9|15307.2|242
1739465700000|2025-02-13 16:55:00|15312.7|15312|15317.9|15317.2|15318|15317.3|15311.5|15310.8|211
1739466000000|2025-02-13 17:00:00|15318.4|15317.7|15316.7|15316|15319.2|15318.5|15315.4|15314.7|257
1739466300000|2025-02-13 17:05:00|15316.9|15316.2|15317.4|15316.7|15318.9|15318.2|15314.2|15313.5|208
1739466600000|2025-02-13 17:10:00|15317.3|15316.6|15312.8|15312.1|15319|15318.3|15310|15309.3|283
1739466900000|2025-02-13 17:15:00|15313.1|15312.4|15307.7|15307|15314.2|15313.5|15307.4|15306.7|247
1739467200000|2025-02-13 17:20:00|15308|15307.3|15306.8|15306.1|15311.4|15310.7|15305.9|15305.2|222
1739467500000|2025-02-13 17:25:00|15306.7|15306|15311.6|15310.9|15311.7|15311|15306.7|15306|217
1739467800000|2025-02-13 17:30:00|15311.5|15310.8|15305.9|15305.2|15311.5|15310.8|15305.7|15305|146
1739468100000|2025-02-13 17:35:00|15306|15305.3|15309.9|15309.2|15310.3|15309.6|15306|15305.3|149
1739468400000|2025-02-13 17:40:00|15309.8|15309.1|15316.2|15315.5|15316.9|15316.2|15309.8|15309.1|171
1739468700000|2025-02-13 17:45:00|15316.3|15315.6|15312.9|15312.2|15318.5|15317.6|15312.7|15312|175
1739469000000|2025-02-13 17:50:00|15312.8|15312.1|15317.7|15317|15320.2|15319.5|15310|15309.3|235
1739469300000|2025-02-13 17:55:00|15317.6|15316.9|15317.2|15316.5|15318.2|15317.5|15314.2|15313|250
1739469600000|2025-02-13 18:00:00|15316.8|15316.1|15322.1|15321.4|15325|15323.6|15314.1|15313.1|263
1739469900000|2025-02-13 18:05:00|15322.2|15321.5|15328.1|15327.4|15329.1|15328.4|15321|15320.3|301
1739470200000|2025-02-13 18:10:00|15327.4|15326.7|15330|15329.3|15331.6|15330.9|15325.8|15325.1|182
1739470500000|2025-02-13 18:15:00|15331.3|15330.6|15325.5|15324.8|15331.7|15331|15324.9|15324.2|276
1739470800000|2025-02-13 18:20:00|15325.6|15324.9|15327.3|15326.6|15327.8|15327.1|15324.5|15323.8|182
1739471100000|2025-02-13 18:25:00|15327.2|15326.5|15328.3|15327.6|15328.9|15328.2|15325.6|15324.9|141
1739471400000|2025-02-13 18:30:00|15327.9|15327.2|15325.5|15324.8|15329.1|15328.4|15324.5|15323.8|181
1739471700000|2025-02-13 18:35:00|15325.6|15324.9|15319.8|15319.1|15327.1|15326.4|15319.8|15319.1|248
1739472000000|2025-02-13 18:40:00|15320.4|15319.7|15326.7|15326|15335.8|15333.8|15320|15319.3|1205
1739472300000|2025-02-13 18:45:00|15326.9|15326.2|15328.1|15327.4|15329|15328.3|15323.5|15322.5|526
1739472600000|2025-02-13 18:50:00|15328.2|15327.5|15326.6|15325.9|15331.3|15330.3|15325.5|15324.8|592
1739472900000|2025-02-13 18:55:00|15326.3|15325.6|15327.6|15326.9|15328.3|15327.6|15320.9|15320|313
1739473200000|2025-02-13 19:00:00|15327.5|15326.8|15315.8|15314.8|15328.1|15327.4|15314.8|15313.7|326
1739473500000|2025-02-13 19:05:00|15315.9|15314.9|15309|15308.3|15317.2|15316.5|15305.8|15305.1|262
1739473800000|2025-02-13 19:10:00|15309.1|15308.4|15305|15304.3|15311.1|15310.4|15305|15304.3|190
1739474100000|2025-02-13 19:15:00|15304.5|15303.8|15290|15289.3|15304.9|15304.2|15289.6|15287.4|311
1739474400000|2025-02-13 19:20:00|15290.5|15289.8|15285.9|15285.2|15291.5|15290.7|15285.1|15283.8|263
1739474700000|2025-02-13 19:25:00|15285.8|15285.1|15284.9|15283.9|15288.6|15287.9|15281.6|15280.5|257
1739475000000|2025-02-13 19:30:00|15285|15283.4|15282.2|15281.5|15285|15284|15281|15280.3|209
1739475300000|2025-02-13 19:35:00|15282.1|15281.4|15281.2|15280.5|15282.1|15281.4|15277.6|15276.9|159
1739475600000|2025-02-13 19:40:00|15281.1|15280.4|15297.2|15295.3|15298.8|15297.1|15280.9|15279.7|242
1739475900000|2025-02-13 19:45:00|15296.5|15294.6|15301|15300|15302|15300.7|15296.5|15294.3|187
1739476200000|2025-02-13 19:50:00|15301.2|15299.7|15294.3|15293.3|15301.7|15300.3|15293.9|15293|174
1739476500000|2025-02-13 19:55:00|15292.9|15291.9|15293.6|15292.9|15294.4|15293.7|15290.1|15289.4|204
1739476800000|2025-02-13 20:00:00|15294|15293.3|15296.5|15295.5|15299.8|15298.8|15294|15293.3|120
1739477100000|2025-02-13 20:05:00|15296.8|15295.8|15297.8|15297.1|15299.1|15298.1|15296.5|15295.5|67
1739477400000|2025-02-13 20:10:00|15297.5|15296.8|15290.8|15290.1|15297.5|15296.8|15290.3|15289.6|105
1739477700000|2025-02-13 20:15:00|15291.5|15290.8|15286|15285.3|15292.2|15291.5|15285.3|15284.6|152
1739478000000|2025-02-13 20:20:00|15285.8|15285.1|15273.9|15273.2|15285.9|15285.2|15273.2|15272.5|173
1739478300000|2025-02-13 20:25:00|15273.8|15273.1|15282.4|15281.7|15283|15282.3|15271.6|15270.9|154
1739478600000|2025-02-13 20:30:00|15282.6|15281.9|15281.2|15280.5|15284.1|15283.4|15276|15275.3|173
1739478900000|2025-02-13 20:35:00|15280.9|15280.2|15281.3|15280.6|15282.3|15281.6|15279|15278.3|89
1739479200000|2025-02-13 20:40:00|15281.4|15280.7|15277.7|15277|15284.1|15283.4|15276.5|15275.8|126
1739479500000|2025-02-13 20:45:00|15277.6|15276.9|15279.6|15278.9|15281.1|15280.4|15275.3|15274.6|142
1739479800000|2025-02-13 20:50:00|15279.3|15278.6|15274.2|15272.6|15279.3|15278.6|15272.6|15271|168
1739480100000|2025-02-13 20:55:00|15273.9|15272.9|15275|15274.3|15275.4|15274.7|15270.9|15270.2|149
1739480400000|2025-02-13 21:00:00|15274.2|15273.5|15276.9|15276.2|15278.1|15277.4|15274.2|15273.5|93
1739480700000|2025-02-13 21:05:00|15277.6|15276.9|15278|15277.3|15279.7|15279|15276.9|15276.2|64
1739481000000|2025-02-13 21:10:00|15278.1|15277.4|15274|15273.3|15278.2|15277.5|15273.3|15272.6|62
1739481300000|2025-02-13 21:15:00|15273.9|15273.2|15278.2|15277.2|15278.2|15277.2|15273.9|15273.2|48
1739481600000|2025-02-13 21:20:00|15279.1|15278.1|15277.7|15277|15279.5|15278.1|15276.6|15274.5|164
1739481900000|2025-02-13 21:25:00|15277.6|15276.9|15280.2|15279.2|15280.2|15279.4|15277.5|15276.4|125
1739482200000|2025-02-13 21:30:00|15280.4|15278.9|15282.9|15282.2|15285.1|15283.9|15280.4|15278.9|90
1739482500000|2025-02-13 21:35:00|15282.7|15282|15280.3|15279.6|15283.1|15282|15280.1|15279.4|55
1739482800000|2025-02-13 21:40:00|15281|15280.3|15282.2|15280.6|15285|15284.3|15280.3|15279.3|69
1739483100000|2025-02-13 21:45:00|15281.9|15280.3|15280.4|15279.7|15283.5|15282.8|15280.2|15279.5|77
1739483400000|2025-02-13 21:50:00|15280.9|15280.2|15278.5|15277.5|15282.5|15281.1|15277|15275.1|118
1739483700000|2025-02-13 21:55:00|15279.4|15276.6|15283.7|15276.7|15285|15279|15277.5|15274.8|138
1739484000000|2025-02-13 22:00:00|15283.8|15276.8|15286|15279|15291.2|15284.2|15283.8|15276.8|7
1739484300000|2025-02-13 22:05:00|15288.3|15281.3|15289|15282|15289|15282|15287.2|15280.2|24
1739484600000|2025-02-13 22:10:00|15287.2|15280.2|15287.1|15280.1|15287.2|15280.2|15286.3|15279.3|17
1739484900000|2025-02-13 22:15:00|15287|15280|15288.8|15281.8|15289.3|15282.3|15286.2|15279.2|19
1739485200000|2025-02-13 22:20:00|15288.6|15281.6|15288.5|15281.5|15290.4|15283.4|15288.4|15281.4|25
1739485500000|2025-02-13 22:25:00|15288.4|15281.4|15284.6|15277.6|15290.1|15283.1|15284.5|15277.5|25
1739485800000|2025-02-13 22:30:00|15284.5|15277.5|15284.2|15277.2|15285.2|15278.2|15284.1|15277.1|16
1739486100000|2025-02-13 22:35:00|15284.3|15277.3|15283.5|15276.8|15284.3|15277.4|15283.5|15276.8|14
1739486400000|2025-02-13 22:40:00|15283.4|15276.9|15283.3|15277.1|15283.5|15277.2|15283.1|15276.7|27
1739486700000|2025-02-13 22:45:00|15283.4|15277|15283.7|15278.3|15285.8|15278.8|15283.1|15277|33
1739487000000|2025-02-13 22:50:00|15283.8|15278.4|15285.3|15278.3|15291.2|15284.2|15283.8|15277.8|50
1739487300000|2025-02-13 22:55:00|15285.4|15278.4|15287.6|15281|15288.8|15282.3|15285.3|15278.3|53
1739487600000|2025-02-13 23:00:00|15287.7|15281.5|15286.7|15283.2|15289.2|15283.4|15284.1|15277.1|102
1739487900000|2025-02-13 23:05:00|15286.2|15283.7|15294.8|15291.2|15297.7|15293|15286.1|15283.3|262
1739488200000|2025-02-13 23:10:00|15295|15291.3|15293.1|15290|15295|15291.4|15292.3|15289.8|58
1739488500000|2025-02-13 23:15:00|15292.8|15290.1|15297.3|15295|15299.6|15297.8|15292.3|15289.8|181
1739488800000|2025-02-13 23:20:00|15297.2|15294.9|15298|15297.3|15301.2|15300.4|15297.2|15294.9|155
1739489100000|2025-02-13 23:25:00|15297.9|15297.2|15302.1|15300.4|15304.6|15303.2|15296.9|15296.2|98
1739489400000|2025-02-13 23:30:00|15302|15300.1|15308.3|15307.6|15308.3|15307.6|15299.1|15298.4|143
1739489700000|2025-02-13 23:35:00|15308.7|15306.9|15315.8|15315.1|15315.8|15315.1|15306.8|15305.1|153
1739490000000|2025-02-13 23:40:00|15316.2|15314.5|15308.1|15307.4|15316.2|15314.5|15304.6|15303.9|191
1739490300000|2025-02-13 23:45:00|15307.7|15307|15307.3|15306.3|15309.4|15308.6|15303.2|15302.5|175
1739490600000|2025-02-13 23:50:00|15307.1|15306.1|15303.8|15303.1|15309.4|15308.7|15302.7|15302|139
1739490900000|2025-02-13 23:55:00|15303.9|15303.2|15299.3|15298.3|15304.2|15303.5|15296.3|15295.4|235
1739491200000|2025-02-14 00:00:00|15300|15299|15301.4|15300.4|15303.1|15301.6|15289.4|15288.7|461
1739491500000|2025-02-14 00:05:00|15301.5|15300.5|15298.3|15297.6|15311.1|15309.7|15298.3|15296.5|493
1739491800000|2025-02-14 00:10:00|15298.4|15297.7|15290.6|15288.8|15300.8|15300.1|15286.4|15285.5|461
1739492100000|2025-02-14 00:15:00|15290.7|15288.9|15280.8|15278.9|15292.1|15290.9|15280|15278.2|387
1739492400000|2025-02-14 00:20:00|15281.1|15279|15264.7|15262.6|15282.6|15281.5|15264.7|15262.6|522
1739492700000|2025-02-14 00:25:00|15264.8|15262.5|15268.5|15267.5|15269.1|15268.4|15259.3|15257.8|437
1739493000000|2025-02-14 00:30:00|15268.4|15267.4|15276.3|15275.6|15277.7|15277|15267.5|15266.8|237
1739493300000|2025-02-14 00:35:00|15276.2|15275.5|15273.5|15272.8|15281.4|15279.7|15271.9|15271.2|242
1739493600000|2025-02-14 00:40:00|15274.1|15273.4|15269.1|15268.4|15279.4|15278.7|15269.1|15268.4|333
1739493900000|2025-02-14 00:45:00|15269.2|15268.5|15287.8|15287.1|15287.8|15287.1|15269.1|15268.4|296
1739494200000|2025-02-14 00:50:00|15287.9|15287.2|15278.5|15277.8|15291|15290.3|15276.5|15274.9|617
1739494500000|2025-02-14 00:55:00|15277.7|15277|15264.8|15264.1|15282|15278.4|15258|15257.3|618
1739494800000|2025-02-14 01:00:00|15264.4|15263.7|15253|15252.3|15264.4|15263.7|15251|15250.3|412
1739495100000|2025-02-14 01:05:00|15252.9|15252.2|15255.1|15254.4|15256.1|15255.4|15247.1|15246.4|410
1739495400000|2025-02-14 01:10:00|15255.3|15254.6|15253.9|15253.2|15259.4|15258.7|15251.9|15250.3|313
1739495700000|2025-02-14 01:15:00|15255|15254.3|15252.5|15251.8|15257.8|15257.1|15246|15244.3|370
1739496000000|2025-02-14 01:20:00|15252.3|15251.6|15253.3|15252.6|15256.3|15255.6|15246.4|15245.7|329
1739496300000|2025-02-14 01:25:00|15253.2|15252.5|15254.4|15253.7|15257.1|15256.4|15248.1|15247.1|248
1739496600000|2025-02-14 01:30:00|15255|15254.3|15260.8|15260.1|15262|15261.3|15254.9|15254.2|210
1739496900000|2025-02-14 01:35:00|15260.7|15260|15249.3|15248.6|15260.9|15260.2|15249.3|15248.6|213
1739497200000|2025-02-14 01:40:00|15248.6|15247.9|15255.8|15255.1|15255.8|15255.1|15245.2|15244.5|261
1739497500000|2025-02-14 01:45:00|15255.6|15254.9|15256.3|15255.6|15257.6|15256.9|15251.7|15251|246
1739497800000|2025-02-14 01:50:00|15256.7|15256|15256.4|15255.7|15257.3|15256.6|15249.5|15248.8|189
1739498100000|2025-02-14 01:55:00|15256.5|15255.8|15257.3|15256.6|15261.1|15260.4|15254.8|15254.1|256
1739498400000|2025-02-14 02:00:00|15259|15258.3|15262|15261|15262.7|15261.7|15252.8|15252.1|289
1739498700000|2025-02-14 02:05:00|15261.8|15260.8|15263.2|15261.4|15266.6|15265.9|15261.6|15260.7|212
1739499000000|2025-02-14 02:10:00|15263.1|15261.5|15264|15263.3|15264|15263.3|15259.3|15258.6|157
1739499300000|2025-02-14 02:15:00|15264.1|15263.4|15269.8|15269.1|15272.1|15271.4|15263.7|15263|129
1739499600000|2025-02-14 02:20:00|15271|15270.3|15272|15271|15273.1|15272.4|15270|15269.3|143
1739499900000|2025-02-14 02:25:00|15271.9|15271.2|15275.2|15274.5|15275.3|15274.6|15271.8|15270.7|166
1739500200000|2025-02-14 02:30:00|15275.3|15274.6|15273.7|15272.7|15276.1|15275.4|15271.1|15270.4|132
1739500500000|2025-02-14 02:35:00|15273.5|15272.8|15278.5|15276.7|15278.5|15277.2|15273.1|15272.4|73
1739500800000|2025-02-14 02:40:00|15279.4|15277.8|15286.1|15285.4|15286.7|15286|15277.6|15276.9|151
1739501100000|2025-02-14 02:45:00|15285.4|15284.7|15282.7|15282|15285.7|15285|15279.6|15278.7|193
1739501400000|2025-02-14 02:50:00|15282.8|15282.1|15285.7|15285|15287.6|15286.9|15282.3|15281.6|204
1739501700000|2025-02-14 02:55:00|15285.6|15284.9|15283.6|15282.9|15288.9|15287.3|15281.9|15280.9|300
1739502000000|2025-02-14 03:00:00|15283.5|15282.8|15291.4|15290.7|15291.4|15290.7|15281.6|15280.9|218
1739502300000|2025-02-14 03:05:00|15291.8|15291.1|15300.9|15300.2|15301|15300.3|15291.5|15290.8|158
1739502600000|2025-02-14 03:10:00|15300.6|15299.9|15298|15297|15300.8|15300.1|15296.4|15295|164
1739502900000|2025-02-14 03:15:00|15297.9|15296.9|15299.1|15297.3|15299.3|15298.6|15295|15294.3|124
1739503200000|2025-02-14 03:20:00|15299.2|15297.2|15293|15292.3|15299.5|15297.7|15292.2|15291.5|138
1739503500000|2025-02-14 03:25:00|15293.2|15292.5|15295.7|15294.1|15295.8|15295.1|15292.9|15292.2|117
1739503800000|2025-02-14 03:30:00|15295.8|15294.2|15287.8|15287.1|15295.8|15294.5|15287.8|15287.1|173
1739504100000|2025-02-14 03:35:00|15287.9|15287.2|15289|15288.3|15289.1|15288.4|15285.4|15284.1|114
1739504400000|2025-02-14 03:40:00|15289.5|15287.7|15294.6|15293.9|15297.3|15296|15289.5|15287.7|178
1739504700000|2025-02-14 03:45:00|15294.7|15294|15293.5|15292|15295.1|15294.2|15290.6|15289.9|94
1739505000000|2025-02-14 03:50:00|15293.3|15292.3|15290.6|15289.6|15296|15294.8|15290.5|15289.4|131
1739505300000|2025-02-14 03:55:00|15290.7|15289.7|15284.4|15283.7|15291.8|15291.1|15282.2|15281.5|153
1739505600000|2025-02-14 04:00:00|15284.3|15283.6|15280.3|15278.7|15284.4|15283.7|15278.6|15277.9|197
1739505900000|2025-02-14 04:05:00|15280.2|15278.6|15285.8|15283.9|15286|15284.1|15277.1|15275.8|177
1739506200000|2025-02-14 04:10:00|15285.7|15283.8|15288.3|15286.5|15288.9|15288.2|15283|15282.3|195
1739506500000|2025-02-14 04:15:00|15288|15286.2|15283.8|15283.1|15289.8|15289.1|15283.4|15282.7|128
1739506800000|2025-02-14 04:20:00|15283.7|15283|15280.9|15280.2|15284.8|15284.1|15278.7|15278|116
1739507100000|2025-02-14 04:25:00|15281.1|15280.4|15280.8|15280.1|15282.6|15281.9|15279.9|15279.2|120
1739507400000|2025-02-14 04:30:00|15280.7|15280|15280.3|15279.6|15280.8|15280.1|15276.4|15275.7|195
1739507700000|2025-02-14 04:35:00|15280.4|15279.7|15274.8|15274.1|15280.4|15279.7|15274.6|15273.9|118
1739508000000|2025-02-14 04:40:00|15274.9|15274.2|15272.9|15272.2|15277.1|15275.7|15271.6|15270.9|109
1739508300000|2025-02-14 04:45:00|15273.1|15272.4|15270.8|15270.1|15274.7|15273.3|15269.1|15268.2|134
1739508600000|2025-02-14 04:50:00|15270.7|15270|15267.9|15267.2|15270.9|15270.2|15264.8|15264.1|126
1739508900000|2025-02-14 04:55:00|15268|15267.3|15263.9|15263.2|15268.6|15267.9|15262.6|15261.8|94
1739509200000|2025-02-14 05:00:00|15264|15263.3|15259|15258.3|15265|15264.3|15258.9|15257.9|115
1739509500000|2025-02-14 05:05:00|15260|15259.3|15261.1|15260.4|15262.5|15261.5|15258.7|15258|107
1739509800000|2025-02-14 05:10:00|15260.9|15260.2|15261.2|15260.5|15265.1|15264.4|15259.3|15258.6|107
1739510100000|2025-02-14 05:15:00|15261.4|15260.7|15263.3|15262.6|15265.4|15264.7|15260.6|15259.9|100
1739510400000|2025-02-14 05:20:00|15263.4|15262.7|15264.9|15264.2|15266.9|15266.2|15262.7|15262|109
1739510700000|2025-02-14 05:25:00|15265|15264.3|15267.4|15266.7|15269.3|15268.6|15265|15264.3|91
1739511000000|2025-02-14 05:30:00|15267.5|15266.8|15273|15272.3|15273.1|15272.4|15267.5|15266.8|86
1739511300000|2025-02-14 05:35:00|15272.9|15272.2|15273.2|15272.5|15273.3|15272.6|15269|15268.3|84
1739511600000|2025-02-14 05:40:00|15273.4|15272.7|15262.1|15261.4|15273.9|15273.2|15256.1|15255.4|211
1739511900000|2025-02-14 05:45:00|15262.2|15261.5|15263.9|15263.2|15264.1|15263.4|15260.6|15259.9|82
1739512200000|2025-02-14 05:50:00|15263.8|15263.1|15266.7|15266|15268|15266.8|15263.7|15263|88
1739512500000|2025-02-14 05:55:00|15266.8|15266.1|15262.1|15261.4|15266.8|15266.1|15259.6|15258.8|191
1739512800000|2025-02-14 06:00:00|15262|15261.3|15253.3|15252.6|15262|15261.3|15253.2|15252.5|181
1739513100000|2025-02-14 06:05:00|15253.4|15252.7|15261.1|15260.4|15262.9|15262.2|15253.4|15252.7|196
1739513400000|2025-02-14 06:10:00|15261.2|15260.5|15264.2|15263.5|15266.8|15266|15257.5|15256.4|155
1739513700000|2025-02-14 06:15:00|15264.1|15263.4|15264.9|15264.2|15266.7|15266|15262.8|15262.1|110
1739514000000|2025-02-14 06:20:00|15265.1|15264.4|15258.8|15258.1|15265.6|15264.4|15256.4|15255.2|144
1739514300000|2025-02-14 06:25:00|15258.9|15258.2|15262.1|15261.4|15266.6|15265.1|15257.4|15256.7|157
1739514600000|2025-02-14 06:30:00|15262|15261.3|15264.8|15264.1|15264.8|15264.1|15260.4|15258.7|146
1739514900000|2025-02-14 06:35:00|15264.9|15264.2|15252.9|15252.2|15269.5|15268.8|15252.7|15252|159
1739515200000|2025-02-14 06:40:00|15253.1|15252.4|15248.5|15247.8|15253.9|15253.2|15248.3|15247.6|185
1739515500000|2025-02-14 06:45:00|15248.8|15248.1|15252|15251.3|15253.1|15252.4|15244.8|15243.9|204
1739515800000|2025-02-14 06:50:00|15252.4|15251.7|15254.5|15253.8|15255.1|15254.4|15249.4|15248.7|109
1739516100000|2025-02-14 06:55:00|15254.3|15253.6|15251|15250.3|15256.7|15255|15249.6|15248.6|140
1739516400000|2025-02-14 07:00:00|15250.5|15249.8|15255.3|15253.4|15258.4|15257.7|15246.7|15245|507
1739516700000|2025-02-14 07:05:00|15255.2|15253.3|15241.6|15240.9|15256|15254.4|15239.5|15237.8|447
1739517000000|2025-02-14 07:10:00|15241.5|15240.8|15256.3|15255.6|15256.4|15255.7|15241.1|15240.4|396
1739517300000|2025-02-14 07:15:00|15256.2|15255.5|15255.8|15254.3|15260.2|15258.5|15254.3|15253|320
1739517600000|2025-02-14 07:20:00|15255.5|15254.5|15257.2|15256.5|15259.1|15258.4|15253|15251.5|408
1739517900000|2025-02-14 07:25:00|15257|15256.3|15268.9|15268.2|15272.7|15272|15256.6|15255.9|342
1739518200000|2025-02-14 07:30:00|15269.4|15268.7|15265|15264.3|15274.1|15273.2|15264.3|15263.6|326
1739518500000|2025-02-14 07:35:00|15264.2|15263.5|15262.6|15261.9|15264.4|15263.7|15257.3|15256.6|239
1739518800000|2025-02-14 07:40:00|15262.5|15261.8|15259|15258.3|15263.9|15263.2|15256.2|15255.5|222
1739519100000|2025-02-14 07:45:00|15258.9|15258.2|15264.6|15263.9|15264.8|15264.1|15255.8|15255.1|229
1739519400000|2025-02-14 07:50:00|15264.8|15264.1|15259.2|15258.2|15265.7|15265|15258.4|15257.7|286
1739519700000|2025-02-14 07:55:00|15259.5|15258.5|15273.1|15272.4|15274.7|15274|15259.2|15258.2|387
1739520000000|2025-02-14 08:00:00|15273.8|15273.1|15269.7|15268.7|15277.5|15276.8|15267|15265.7|590
1739520300000|2025-02-14 08:05:00|15269.6|15268.6|15268.2|15267.5|15273.5|15272.8|15265.9|15265.2|316
1739520600000|2025-02-14 08:10:00|15268.3|15267.6|15267.3|15266.6|15275.5|15274.8|15267.3|15266.6|361
1739520900000|2025-02-14 08:15:00|15267.4|15266.7|15256.9|15256.2|15267.5|15266.8|15255.3|15254.6|458
1739521200000|2025-02-14 08:20:00|15257.2|15256.5|15252.5|15251.8|15258|15257.3|15248.7|15248|388
1739521500000|2025-02-14 08:25:00|15252.8|15252.1|15264.7|15264|15264.7|15264|15249.9|15249.2|375
1739521800000|2025-02-14 08:30:00|15264.9|15264.2|15262.7|15262|15269.4|15268.7|15261.6|15260.9|434
1739522100000|2025-02-14 08:35:00|15262.5|15261.8|15269.5|15268.8|15273.1|15272.4|15261.1|15260.4|421
1739522400000|2025-02-14 08:40:00|15269.6|15268.9|15266.3|15265.6|15270.6|15269.9|15265.7|15264.3|303
1739522700000|2025-02-14 08:45:00|15266.2|15265.5|15265.2|15264.5|15274.6|15273.9|15265|15264|356
1739523000000|2025-02-14 08:50:00|15265.6|15264.9|15269.9|15269.2|15272.1|15271.1|15263.6|15262.9|297
1739523300000|2025-02-14 08:55:00|15270.2|15269.5|15276|15274.5|15279|15278.3|15268.8|15268.1|431
1739523600000|2025-02-14 09:00:00|15275.7|15274.7|15272.7|15272|15275.8|15274.7|15266.8|15266.1|271
1739523900000|2025-02-14 09:05:00|15272.8|15272.1|15278.7|15278|15283.5|15282.8|15272.8|15272.1|213
1739524200000|2025-02-14 09:10:00|15279.1|15278.4|15282.1|15281.4|15283.6|15282.9|15275.9|15275.1|209
1739524500000|2025-02-14 09:15:00|15281.9|15281.2|15277.5|15276.8|15284.4|15283.7|15275.8|15275.1|221
1739524800000|2025-02-14 09:20:00|15277.7|15277|15271.9|15271.2|15278.2|15277.5|15269.4|15268.7|294
1739525100000|2025-02-14 09:25:00|15272.4|15271.7|15263|15262.3|15273|15272.3|15262|15261.3|260
1739525400000|2025-02-14 09:30:00|15262.9|15262.2|15262.2|15261.5|15262.9|15262.2|15256.1|15255.4|280
1739525700000|2025-02-14 09:35:00|15261.5|15260.8|15263|15262.3|15265.3|15264.6|15257.8|15257.1|241
1739526000000|2025-02-14 09:40:00|15263.1|15262.4|15261.9|15261.2|15266.2|15265.5|15261.2|15260.5|180
1739526300000|2025-02-14 09:45:00|15262.5|15261.8|15260.4|15259.7|15265.1|15264.4|15260|15259.3|157
1739526600000|2025-02-14 09:50:00|15261.2|15260.5|15256.6|15255.9|15261.9|15261.2|15256.1|15255.4|188
1739526900000|2025-02-14 09:55:00|15256.9|15256.2|15251.8|15251.1|15257.8|15257.1|15250.6|15249.9|219
1739527200000|2025-02-14 10:00:00|15251.9|15251.2|15252.6|15251.9|15256.4|15255.7|15250.2|15249.5|199
1739527500000|2025-02-14 10:05:00|15252.9|15252.2|15249.9|15249.2|15253.4|15252.7|15247.4|15246.7|199
1739527800000|2025-02-14 10:10:00|15249.8|15249.1|15252.8|15252.1|15253.1|15252.4|15249|15248.3|171
1739528100000|2025-02-14 10:15:00|15252.4|15251.7|15253.7|15253|15255.4|15254.7|15251.3|15250.6|207
1739528400000|2025-02-14 10:20:00|15252.7|15252|15252.6|15251.1|15254.4|15253.7|15250.8|15249.7|191
1739528700000|2025-02-14 10:25:00|15253|15252|15255.2|15254.5|15257|15256.3|15251.8|15250.8|139
1739529000000|2025-02-14 10:30:00|15254.8|15254.1|15250.8|15250.1|15255.3|15254.4|15249.8|15249.1|180
1739529300000|2025-02-14 10:35:00|15250.9|15250.2|15256.4|15255.7|15256.5|15255.8|15250.2|15249.5|164
1739529600000|2025-02-14 10:40:00|15256.5|15255.8|15254.6|15253.9|15259.3|15258.6|15254.1|15253.4|167
1739529900000|2025-02-14 10:45:00|15254.2|15253.5|15252.5|15251.8|15256.3|15255.6|15252.2|15251.5|145
1739530200000|2025-02-14 10:50:00|15252.3|15251.6|15254.2|15253.5|15256.9|15256.2|15252.2|15251.5|166
1739530500000|2025-02-14 10:55:00|15254.3|15253.6|15253.2|15252.2|15258.9|15257.9|15253|15252|211
1739530800000|2025-02-14 11:00:00|15252.5|15251.5|15254.6|15253.9|15256.9|15256.2|15249.6|15248.9|203
1739531100000|2025-02-14 11:05:00|15254.5|15253.8|15251.9|15251.2|15254.6|15253.9|15249.8|15249.1|125
1739531400000|2025-02-14 11:10:00|15251.8|15251.1|15255.5|15254.8|15256.7|15255.9|15251.8|15251.1|107
1739531700000|2025-02-14 11:15:00|15255.4|15254.7|15253.2|15252.5|15257.2|15256.5|15253.2|15252.5|121
1739532000000|2025-02-14 11:20:00|15253.3|15252.6|15256.8|15256.1|15257.8|15257.1|15252.8|15252.1|108
1739532300000|2025-02-14 11:25:00|15256.9|15256.2|15264.7|15264|15265.5|15264.8|15256.9|15256.2|151
1739532600000|2025-02-14 11:30:00|15264.8|15264.1|15262.5|15261.5|15266.4|15265.7|15261.5|15260.5|177
1739532900000|2025-02-14 11:35:00|15262.4|15261.4|15263.9|15262.9|15265|15263.8|15261.6|15260.6|148
1739533200000|2025-02-14 11:40:00|15263.8|15262.8|15265.5|15264.8|15266.7|15265.7|15262.9|15262.2|175
1739533500000|2025-02-14 11:45:00|15265.3|15264.6|15269.9|15269.2|15269.9|15269.2|15264.8|15263.9|163
1739533800000|2025-02-14 11:50:00|15270|15269.3|15273.5|15272.8|15274.2|15273.4|15269.9|15269.2|175
1739534100000|2025-02-14 11:55:00|15273.6|15272.9|15271|15270.3|15275|15273.9|15268.5|15267.2|253
1739534400000|2025-02-14 12:00:00|15270.8|15270.1|15269|15267.4|15273|15271.5|15268.1|15267.3|203
1739534700000|2025-02-14 12:05:00|15268.5|15267.8|15271.6|15270.9|15273|15272.3|15268.5|15267.8|165
1739535000000|2025-02-14 12:10:00|15271.8|15271.1|15269.2|15268.5|15274|15272.9|15268.9|15268.2|163
1739535300000|2025-02-14 12:15:00|15269.6|15268.9|15269.2|15268.5|15270.3|15269.6|15266.6|15265.9|143
1739535600000|2025-02-14 12:20:00|15269.3|15268.6|15269.4|15268.7|15271.2|15270.5|15266.6|15265.9|170
1739535900000|2025-02-14 12:25:00|15269.5|15268.8|15266.5|15265.8|15269.6|15268.9|15263.8|15263.1|214
1739536200000|2025-02-14 12:30:00|15266.6|15265.9|15264.9|15264.2|15266.8|15265.9|15261.8|15261.1|167
1739536500000|2025-02-14 12:35:00|15265|15264.3|15262.7|15261.7|15265.7|15265|15260.1|15259.4|173
1739536800000|2025-02-14 12:40:00|15262.9|15262.2|15267.3|15266.6|15267.5|15266.8|15262.9|15262.2|170
1739537100000|2025-02-14 12:45:00|15267.2|15266.5|15266.6|15265.9|15269.1|15268.4|15266.4|15265.7|126
1739537400000|2025-02-14 12:50:00|15267|15266.3|15262|15261.3|15267.1|15266.4|15261.5|15260.8|220
1739537700000|2025-02-14 12:55:00|15262.1|15261.4|15274.1|15273.4|15274.5|15273.8|15262.1|15261.4|240
1739538000000|2025-02-14 13:00:00|15274.2|15273.5|15278.5|15277.8|15280.9|15280.1|15273.1|15272.4|342
1739538300000|2025-02-14 13:05:00|15278.2|15277.5|15279.5|15278.5|15280.4|15279.2|15273.8|15272.5|341
1739538600000|2025-02-14 13:10:00|15279.6|15278.6|15279.2|15278.5|15282|15281.3|15278.1|15277.4|199
1739538900000|2025-02-14 13:15:00|15279.1|15278.4|15278.4|15277.4|15282.2|15281.5|15275.1|15274.4|238
1739539200000|2025-02-14 13:20:00|15278.3|15277.3|15277|15276.3|15282.9|15282.2|15275|15274.3|330
1739539500000|2025-02-14 13:25:00|15277.1|15276.4|15276.3|15270.3|15282.9|15282.2|15274.4|15270.3|335
1739539800000|2025-02-14 13:30:00|15276.4|15270.4|15224.4|15223.7|15276.4|15270.4|15219.4|15218.7|1247
1739540100000|2025-02-14 13:35:00|15225.3|15223.2|15229.1|15228.4|15235.7|15233.4|15224.1|15222.4|849
1739540400000|2025-02-14 13:40:00|15229.2|15228.5|15223.5|15222.8|15230.9|15230.2|15215.1|15214.4|799
1739540700000|2025-02-14 13:45:00|15223.2|15222.5|15217.5|15216.8|15225.1|15224.4|15213.3|15212.6|763
1739541000000|2025-02-14 13:50:00|15217.7|15217|15213.2|15211.6|15219.8|15219.1|15210.2|15209.5|633
1739541300000|2025-02-14 13:55:00|15213.1|15211.5|15218.1|15217.4|15218.4|15217.7|15210.8|15210.1|544
1739541600000|2025-02-14 14:00:00|15218|15217.3|15213.6|15212.9|15220.8|15220.1|15208.8|15207.4|610
1739541900000|2025-02-14 14:05:00|15213.7|15213|15215.2|15214.5|15216.4|15215.7|15209.5|15208.6|410
1739542200000|2025-02-14 14:10:00|15214.8|15214.1|15211.8|15208.9|15216.2|15215.5|15209.2|15207.9|364
1739542500000|2025-02-14 14:15:00|15212|15209.3|15213|15212.3|15222.2|15221.5|15210.4|15208.8|477
1739542800000|2025-02-14 14:20:00|15212.2|15211.5|15212.3|15211.6|15216.2|15215.1|15207.1|15206.4|449
1739543100000|2025-02-14 14:25:00|15211.8|15211.1|15216.3|15214.5|15218.1|15217.4|15211.5|15210.8|402
1739543400000|2025-02-14 14:30:00|15216|15214.4|15226.4|15225.7|15231.4|15230.7|15213|15212.3|615
1739543700000|2025-02-14 14:35:00|15226.3|15225.6|15222.2|15221.5|15229.2|15228.2|15220.7|15219.5|487
1739544000000|2025-02-14 14:40:00|15222.1|15221.4|15219|15217.5|15224.3|15223.3|15215.4|15214.5|495
1739544300000|2025-02-14 14:45:00|15218.7|15217.7|15217.2|15216.5|15219.1|15218.1|15208.1|15207.4|523
1739544600000|2025-02-14 14:50:00|15217.1|15216.4|15222.7|15222|15224.8|15224.1|15216.9|15216.2|472
1739544900000|2025-02-14 14:55:00|15222.6|15221.9|15224.8|15224.1|15226.4|15225.7|15218.2|15217.5|303
1739545200000|2025-02-14 15:00:00|15224.9|15224.2|15230|15229.3|15232.6|15231.9|15224|15223.3|375
1739545500000|2025-02-14 15:05:00|15230.5|15229.8|15229.8|15229.1|15233.9|15233.2|15229.3|15228.6|275
1739545800000|2025-02-14 15:10:00|15229.4|15228.7|15233|15232.3|15233.1|15232.4|15226.7|15226|370
1739546100000|2025-02-14 15:15:00|15232.9|15232.2|15231.8|15231.1|15238.2|15237.5|15231.1|15230.4|379
1739546400000|2025-02-14 15:20:00|15232|15231.3|15225|15224.3|15233.6|15232.9|15224.6|15223.9|356
1739546700000|2025-02-14 15:25:00|15224.9|15224.2|15231.9|15231.2|15232.6|15231.8|15224.8|15224.1|458
1739547000000|2025-02-14 15:30:00|15231.8|15231.1|15229.4|15228.7|15234.1|15233.4|15229.4|15228.7|370
1739547300000|2025-02-14 15:35:00|15229.1|15228.4|15216.5|15215.8|15230|15229.3|15216.4|15215.4|393
1739547600000|2025-02-14 15:40:00|15216.6|15215.9|15214.8|15214.1|15219.3|15217.8|15214.5|15213.6|349
1739547900000|2025-02-14 15:45:00|15214.9|15214.2|15213.9|15213.2|15217|15216.3|15211|15210.3|278
1739548200000|2025-02-14 15:50:00|15214|15213.3|15216|15215.3|15217|15216.3|15210.3|15209.6|390
1739548500000|2025-02-14 15:55:00|15215.9|15215.2|15214.4|15213.7|15217.6|15216.9|15211.7|15211|448
1739548800000|2025-02-14 16:00:00|15214.6|15213.9|15210.9|15210.2|15219.7|15219|15210.7|15210|454
1739549100000|2025-02-14 16:05:00|15210.8|15210.1|15208.5|15207.8|15214.9|15214.2|15208.4|15207.7|299
1739549400000|2025-02-14 16:10:00|15208.6|15207.9|15208|15207.3|15211.2|15210.5|15206.4|15205.7|300
1739549700000|2025-02-14 16:15:00|15208.1|15207.4|15207.8|15206.1|15208.9|15208|15204.6|15203.3|332
1739550000000|2025-02-14 16:20:00|15207.7|15206.2|15203.3|15202.6|15207.9|15206.9|15203|15202.3|369
1739550300000|2025-02-14 16:25:00|15203.4|15202.7|15207.2|15206.5|15208.1|15207.4|15203.2|15202.5|201
1739550600000|2025-02-14 16:30:00|15207.1|15206.4|15212.3|15211.6|15213.1|15212.2|15206.4|15205.7|295
1739550900000|2025-02-14 16:35:00|15212.1|15211.4|15215.6|15214.1|15216.4|15214.8|15209.4|15208.7|295
1739551200000|2025-02-14 16:40:00|15215.4|15214.4|15222.1|15221.1|15222.3|15221.1|15215.4|15214.4|197
1739551500000|2025-02-14 16:45:00|15221.9|15220.9|15224.2|15223.5|15226.2|15225.5|15221.6|15220.6|176
1739551800000|2025-02-14 16:50:00|15224.1|15223.4|15225.6|15224.6|15226.6|15225.9|15223.4|15222.2|170
1739552100000|2025-02-14 16:55:00|15225.5|15224.5|15225.7|15225|15225.9|15225.2|15223.6|15222.6|162
1739552400000|2025-02-14 17:00:00|15225.8|15225.1|15225.5|15224.8|15227.1|15226.4|15222.9|15222.2|222
1739552700000|2025-02-14 17:05:00|15225.1|15224.4|15227.9|15227.2|15230.2|15229.5|15225.1|15224.4|252
1739553000000|2025-02-14 17:10:00|15228|15227.3|15231.2|15230.5|15232|15231.3|15227.1|15226.4|152
1739553300000|2025-02-14 17:15:00|15230.8|15230.1|15231.9|15231.2|15232.7|15232|15228.6|15227.9|177
1739553600000|2025-02-14 17:20:00|15231.8|15231.1|15232.1|15231.4|15233.8|15233.1|15231.8|15231.1|89
1739553900000|2025-02-14 17:25:00|15233|15232.3|15234.3|15233.6|15235.2|15234.5|15230.5|15229.8|189
1739554200000|2025-02-14 17:30:00|15233.8|15233.1|15227.9|15227.2|15234.4|15233.7|15227.9|15227.2|156
1739554500000|2025-02-14 17:35:00|15227.7|15227|15229.2|15228.5|15230.1|15229.4|15227.4|15226.7|124
1739554800000|2025-02-14 17:40:00|15229|15228.3|15228.8|15228.1|15232|15231.3|15227.9|15227.2|200
1739555100000|2025-02-14 17:45:00|15228.9|15228.2|15231|15230.3|15231.3|15230.6|15228.4|15227.7|126
1739555400000|2025-02-14 17:50:00|15231.1|15230.4|15231.2|15230.5|15234.5|15233.8|15230.8|15230.1|137
1739555700000|2025-02-14 17:55:00|15231.3|15230.6|15230|15229.3|15231.3|15230.6|15228.9|15228.2|126
1739556000000|2025-02-14 18:00:00|15229.8|15229.1|15232.1|15231.4|15233.6|15232.9|15228.4|15227.7|144
1739556300000|2025-02-14 18:05:00|15231.9|15231.2|15235.3|15234.6|15235.4|15234.7|15230.7|15230|116
1739556600000|2025-02-14 18:10:00|15235.5|15234.8|15235.6|15234.9|15237.4|15236.7|15235.2|15234.5|119
1739556900000|2025-02-14 18:15:00|15236.3|15235.6|15235.8|15235.1|15238.1|15237.4|15234.4|15233.7|108
1739557200000|2025-02-14 18:20:00|15235.9|15235.2|15234.6|15233.9|15236.6|15235.9|15234|15233.3|100
1739557500000|2025-02-14 18:25:00|15235|15234.3|15237.6|15236.9|15237.8|15237.1|15234.7|15234|104
1739557800000|2025-02-14 18:30:00|15237.3|15236.6|15233.1|15232.4|15239.5|15238.8|15232.6|15231.9|125
1739558100000|2025-02-14 18:35:00|15233|15232.3|15232.9|15232.2|15235.2|15234.5|15232|15231.3|85
1739558400000|2025-02-14 18:40:00|15233|15232.3|15234.8|15234.1|15235.6|15234.9|15233|15232.3|84
1739558700000|2025-02-14 18:45:00|15235.3|15234.6|15234.3|15233.6|15235.6|15234.9|15232.9|15232.2|71
1739559000000|2025-02-14 18:50:00|15234.4|15233.7|15231.8|15231.1|15234.4|15233.7|15231.6|15230.9|76
1739559300000|2025-02-14 18:55:00|15231.7|15231|15231|15230.3|15233.4|15232.7|15230.7|15230|104
1739559600000|2025-02-14 19:00:00|15230.7|15230|15231.7|15231|15233.1|15232.4|15230.6|15229.9|124
1739559900000|2025-02-14 19:05:00|15231.2|15230.5|15234|15233.3|15234.7|15234|15230.3|15229.6|87
1739560200000|2025-02-14 19:10:00|15234.1|15233.4|15231.7|15231|15234.2|15233.5|15231.4|15230.5|107
1739560500000|2025-02-14 19:15:00|15231.5|15230.8|15227.7|15227|15231.5|15230.8|15227|15226.3|71
1739560800000|2025-02-14 19:20:00|15227.6|15226.9|15227.2|15226.5|15229.3|15228.6|15227.2|15226.5|99
1739561100000|2025-02-14 19:25:00|15227.1|15226.4|15227.5|15226.8|15229|15228.3|15226.4|15225.7|135
1739561400000|2025-02-14 19:30:00|15227.6|15226.9|15225.6|15224.9|15227.6|15226.9|15223.7|15223|102
1739561700000|2025-02-14 19:35:00|15225.5|15224.8|15226.1|15225.4|15226.9|15226|15224.6|15223.7|135
1739562000000|2025-02-14 19:40:00|15226|15225.3|15220.6|15219.9|15226.4|15225.7|15220.1|15219.2|105
1739562300000|2025-02-14 19:45:00|15220.7|15220|15223.8|15222.8|15225.1|15224.3|15220.4|15219.7|94
1739562600000|2025-02-14 19:50:00|15222.8|15222.1|15224.8|15224.1|15224.9|15224.2|15221.1|15220.4|126
1739562900000|2025-02-14 19:55:00|15224.7|15224|15221.3|15220.6|15224.9|15224.2|15218.1|15217.4|169
1739563200000|2025-02-14 20:00:00|15221.4|15220.7|15227.4|15226.7|15228|15227.3|15221.4|15220.7|199
1739563500000|2025-02-14 20:05:00|15227.5|15226.8|15229.9|15228.9|15230.1|15229.3|15226.7|15226|102
1739563800000|2025-02-14 20:10:00|15229.5|15228.5|15228.5|15227.8|15230.1|15228.8|15226.7|15226|131
1739564100000|2025-02-14 20:15:00|15228.6|15227.9|15229|15228.3|15229.7|15229|15227.9|15226.9|102
1739564400000|2025-02-14 20:20:00|15228.8|15228.1|15229.5|15228.8|15230.1|15229.4|15228.7|15228|71
1739564700000|2025-02-14 20:25:00|15229.8|15229.1|15229.2|15228.5|15230.8|15230.1|15228.7|15228|82
1739565000000|2025-02-14 20:30:00|15229.6|15228.9|15232.3|15231.6|15232.3|15231.6|15228.9|15228.2|82
1739565300000|2025-02-14 20:35:00|15232.2|15231.5|15232.5|15230.9|15232.6|15231.9|15231.1|15230.4|59
1739565600000|2025-02-14 20:40:00|15232.6|15231|15234.4|15233.7|15234.5|15233.8|15232.1|15230.9|101
1739565900000|2025-02-14 20:45:00|15234.5|15233.8|15234.8|15234.1|15234.9|15234.2|15233|15232.3|88
1739566200000|2025-02-14 20:50:00|15235|15234.3|15234.3|15233.6|15235.9|15235.2|15233.6|15232.9|102
1739566500000|2025-02-14 20:55:00|15234.2|15233.5|15233.3|15232.6|15234.6|15233.9|15232.5|15231.8|83
1739566800000|2025-02-14 21:00:00|15233.1|15232.4|15227.2|15225.4|15233.1|15232.4|15225.2|15224.5|104
1739567100000|2025-02-14 21:05:00|15226.8|15225.1|15229.2|15227.2|15229.3|15227.3|15225.9|15224.1|78
1739567400000|2025-02-14 21:10:00|15229.6|15227.5|15226.6|15224.9|15230|15227.8|15226.6|15224.4|71
1739567700000|2025-02-14 21:15:00|15226.7|15225.4|15226.7|15226|15227.2|15226.5|15226|15224.9|38
1739568000000|2025-02-14 21:20:00|15226.2|15225.5|15229.4|15227.5|15229.7|15228.2|15225.4|15224.4|46
1739568300000|2025-02-14 21:25:00|15229|15227.6|15229.4|15227.7|15229.5|15228|15228.2|15226.5|72
1739568600000|2025-02-14 21:30:00|15229.8|15228.1|15229.1|15227.6|15229.8|15228.4|15228.5|15227.5|43
1739568900000|2025-02-14 21:35:00|15228.8|15227.8|15230|15229|15231.5|15230.1|15228.4|15226.7|49
1739569200000|2025-02-14 21:40:00|15229.9|15228.9|15232.2|15231.2|15233.2|15231.4|15228.5|15227.5|128
1739569500000|2025-02-14 21:45:00|15232.3|15231.3|15233.5|15228.6|15233.9|15232.3|15230.2|15227.2|73
1739569800000|2025-02-14 21:50:00|15233.7|15228.8|15238.2|15232.2|15238.2|15232.2|15232.7|15227.9|127
1739570100000|2025-02-14 21:55:00|15238.7|15231.7|15233.4|15226.4|15238.7|15231.7|15226.8|15219.8|90
1739739600000|2025-02-16 21:00:00|15230.5|15218.5|15227.9|15215.9|15230.5|15218.5|15227.9|15215.9|3
1739739900000|2025-02-16 21:05:00|15228.4|15216.4|15227.6|15215.6|15229.1|15217.1|15227.6|15215.6|7
1739740200000|2025-02-16 21:10:00|15227.7|15215.7|15228.5|15216.5|15228.5|15216.5|15227.7|15215.7|3
1739740500000|2025-02-16 21:15:00|15229|15217|15229.3|15217.3|15229.3|15217.3|15229|15217|2
1739740800000|2025-02-16 21:20:00|15229.4|15217.4|15229.6|15217.6|15229.6|15217.6|15229.4|15217.4|2
1739741100000|2025-02-16 21:25:00|15229.7|15217.7|15229.8|15217.8|15230.3|15218.3|15229.7|15217.7|12
1739741400000|2025-02-16 21:30:00|15230.4|15218.4|15231.3|15219.5|15231.4|15219.5|15230.4|15218.4|5
1739741700000|2025-02-16 21:35:00|15231.5||15231.5||15231.5||15231.5||1
1739742000000|2025-02-16 21:40:00|15231.3|15219.6|15230.7|15219.5|15231.3|15219.6|15230.7|15219.5|4
1739742300000|2025-02-16 21:45:00|15230.5|15219.6|15231.5|15219.5|15231.5|15219.6|15230.5|15219.5|3
1739742600000|2025-02-16 21:50:00|15231.3|15219.6|15231.4|15219.4|15231.5|15221.2|15229.9|15219.4|7
1739742900000|2025-02-16 21:55:00|15231.9|15218.9|15231.5|15218.5|15231.9|15218.9|15231.5|15218.5|2
1739743200000|2025-02-16 22:00:00|15232|15219|15227.3|15220.3|15232|15220.3|15224.8|15212.2|18
1739743500000|2025-02-16 22:05:00|15227.2|15220.2|15227|15220|15229.8|15222.8|15226.7|15220|19
1739743800000|2025-02-16 22:10:00|15229.1|15222.1|15227.6|15221.3|15232.5|15225.5|15226|15219|35
1739744100000|2025-02-16 22:15:00|15228|15221|15228.6|15222.8|15228.7|15223.4|15227.1|15220.8|11
1739744400000|2025-02-16 22:20:00|15227.3|15221.6|15228.1|15223.5|15229|15223.5|15227.1|15221.3|13
1739744700000|2025-02-16 22:25:00|15227.6|15222.9|15227.6|15222.9|15230.5|15223.5|15227.6|15221.8|10
1739745000000|2025-02-16 22:30:00|15229|15222|15228.9|15221.9|15229|15222.9|15227.6|15221.9|11
1739745300000|2025-02-16 22:35:00|15229|15222|15230|15223|15232|15225|15228.9|15221.9|12
1739745600000|2025-02-16 22:40:00|15230.2|15223.2|15230.1|15223.1|15230.2|15223.2|15230.1|15223.1|12
1739745900000|2025-02-16 22:45:00|15229.7|15222.7|15228.3|15223.8|15229.9|15223.8|15228.3|15222.7|8
1739746200000|2025-02-16 22:50:00|15230.6|15224.4|15230.6|15225.6|15231.5|15225.9|15230.3|15224.4|15
1739746500000|2025-02-16 22:55:00|15230.9|15226.1|15230.8|15226.3|15231.8|15226.8|15230.6|15225.1|13
1739746800000|2025-02-16 23:00:00|15231.8|15225.4|15230.6|15226.3|15235|15230.7|15230.6|15225.4|111
1739747100000|2025-02-16 23:05:00|15230.1|15226.8|15228.8|15226.6|15232.2|15229.2|15228.1|15225.9|54
1739747400000|2025-02-16 23:10:00|15229.2|15226.7|15227.2|15225|15230.3|15227.1|15226.1|15224.6|65
1739747700000|2025-02-16 23:15:00|15226.8|15224.5|15222.1|15221.1|15226.8|15225|15221.9|15220.6|94
1739748000000|2025-02-16 23:20:00|15222.2|15221.2|15227.8|15226|15227.9|15226.5|15218.9|15217.9|181
1739748300000|2025-02-16 23:25:00|15227.6|15225.8|15230.8|15229.3|15231.3|15230.6|15227.6|15225.8|87
1739748600000|2025-02-16 23:30:00|15230.9|15229.4|15238.1|15235.5|15238.1|15236.5|15230.4|15229.2|190
1739748900000|2025-02-16 23:35:00|15238.2|15235.8|15236.6|15234.1|15240|15237.7|15235.4|15233.5|166
1739749200000|2025-02-16 23:40:00|15236.7|15234|15235.3|15233.3|15238.2|15235.8|15233.7|15231.3|146
1739749500000|2025-02-16 23:45:00|15235.1|15233.2|15243.7|15237.7|15245.2|15239.2|15234.4|15232.2|256
1739749800000|2025-02-16 23:50:00|15243.6|15237.6|15209.8|15209.1|15245.3|15239.3|15206.7|15202.1|423
1739750100000|2025-02-16 23:55:00|15209.7|15209|15201.5|15200.8|15211.5|15210.8|15197.7|15196.3|330
1739750400000|2025-02-17 00:00:00|15201.3|15200.6|15198.7|15196.3|15204.3|15201.5|15191.5|15190.1|482
1739750700000|2025-02-17 00:05:00|15199.8|15197|15194.4|15193.7|15204.1|15202.6|15194.1|15193.4|395
1739751000000|2025-02-17 00:10:00|15194.2|15193.5|15202.9|15202.2|15206.6|15205.3|15191.8|15191.1|346
1739751300000|2025-02-17 00:15:00|15202.8|15202.1|15212|15211.3|15212.1|15211.4|15199.9|15198.7|422
1739751600000|2025-02-17 00:20:00|15211.9|15211.2|15207.4|15205.9|15212.1|15211.4|15206.2|15205|285
1739751900000|2025-02-17 00:25:00|15207.3|15205.7|15201.4|15200.7|15209.5|15208.8|15201.3|15200.6|267
1739752200000|2025-02-17 00:30:00|15201.3|15200.6|15198.3|15197.6|15205.7|15203.9|15195|15193|353
1739752500000|2025-02-17 00:35:00|15198.2|15197.5|15190.1|15188.3|15204.2|15202.4|15188.3|15187.4|313
1739752800000|2025-02-17 00:40:00|15190.3|15188.4|15193.2|15192.5|15194|15192.7|15187.7|15187|343
1739753100000|2025-02-17 00:45:00|15193.4|15192.7|15189.2|15188.5|15195.6|15194.9|15185|15183.5|284
1739753400000|2025-02-17 00:50:00|15189.1|15188.4|15187.4|15186.7|15193.9|15192.6|15183.8|15183.1|701
1739753700000|2025-02-17 00:55:00|15187.2|15186.5|15188.7|15188|15189.4|15188.7|15179.5|15178|387
1739754000000|2025-02-17 01:00:00|15187.6|15186.9|15179.8|15179.1|15188.9|15188.2|15176.7|15175.4|356
1739754300000|2025-02-17 01:05:00|15179.1|15178.4|15177.7|15175.9|15183.4|15182.2|15177|15175.1|227
1739754600000|2025-02-17 01:10:00|15177.6|15176|15178.7|15178|15179.6|15178.9|15175.2|15174.2|334
1739754900000|2025-02-17 01:15:00|15179.1|15177.5|15183.9|15183.2|15186|15184.3|15177.9|15176.6|247
1739755200000|2025-02-17 01:20:00|15184.7|15184|15185.4|15184.7|15189.8|15188.1|15183|15182.3|180
1739755500000|2025-02-17 01:25:00|15185|15184.3|15178.3|15177.6|15186.2|15185.5|15178|15177.3|197
1739755800000|2025-02-17 01:30:00|15178.2|15177.5|15182|15181.3|15184.1|15183.4|15177.1|15175.9|398
1739756100000|2025-02-17 01:35:00|15182.2|15181.5|15180.6|15178.7|15184.6|15183.3|15177.2|15176.3|251
1739756400000|2025-02-17 01:40:00|15180.4|15178.6|15179.5|15177.4|15182.1|15180.6|15178.5|15176.5|221
1739756700000|2025-02-17 01:45:00|15179.3|15177.3|15185.3|15183.4|15187.6|15185.9|15174.8|15174|224
1739757000000|2025-02-17 01:50:00|15185.2|15183.3|15187.8|15187.1|15190.3|15189.6|15184.8|15183.3|208
1739757300000|2025-02-17 01:55:00|15187.9|15187.2|15190.3|15189.6|15191.6|15190.9|15186.1|15184.5|184
1739757600000|2025-02-17 02:00:00|15190.2|15189.5|15187.8|15187.1|15194.1|15193.4|15186.5|15185.7|251
1739757900000|2025-02-17 02:05:00|15187.7|15187|15182.7|15181.2|15189.9|15189.2|15181.7|15180.4|230
1739758200000|2025-02-17 02:10:00|15182.6|15181.1|15179.4|15178.7|15183.6|15182.9|15178|15176.9|310
1739758500000|2025-02-17 02:15:00|15180.1|15179.4|15179.8|15178.2|15183.6|15182.6|15178.7|15177.3|174
1739758800000|2025-02-17 02:20:00|15179.9|15178.1|15179.7|15179|15183.2|15182.5|15179.4|15178.1|74
1739759100000|2025-02-17 02:25:00|15181.3|15179.4|15177.1|15176.4|15181.5|15180.1|15176.1|15175.4|105
1739759400000|2025-02-17 02:30:00|15177|15176.3|15171|15170.3|15177.3|15176.6|15170.7|15169.9|154
1739759700000|2025-02-17 02:35:00|15171.1|15170.4|15164|15163.3|15172.7|15171.6|15163.7|15163|241
1739760000000|2025-02-17 02:40:00|15163.9|15163.2|15162.7|15162|15164.3|15163.6|15159.6|15158.9|264
1739760300000|2025-02-17 02:45:00|15162.6|15161.9|15161.3|15160.6|15165.4|15164.7|15160|15159.3|266
1739760600000|2025-02-17 02:50:00|15161.4|15160.7|15156.7|15156|15161.4|15160.7|15152.6|15151.9|318
1739760900000|2025-02-17 02:55:00|15155.9|15155.2|15155.6|15154.9|15158.4|15157.7|15150.9|15150.2|288
1739761200000|2025-02-17 03:00:00|15155.7|15155|15156.2|15155.5|15159.2|15157.7|15154.9|15153.7|184
1739761500000|2025-02-17 03:05:00|15156.1|15155.4|15154.6|15153.9|15157.5|15156.8|15153.9|15153.2|143
1739761800000|2025-02-17 03:10:00|15155|15154.3|15158.2|15157.5|15159.7|15158.9|15154.3|15153.6|189
1739762100000|2025-02-17 03:15:00|15158.1|15157.4|15164.2|15163.5|15165.9|15165.2|15156.5|15155.8|194
1739762400000|2025-02-17 03:20:00|15164.3|15163.6|15166.2|15165.5|15166.8|15166.1|15162.7|15162|154
1739762700000|2025-02-17 03:25:00|15166.1|15165.4|15165.2|15164.5|15166.2|15165.5|15161.1|15160.4|169
1739763000000|2025-02-17 03:30:00|15164.2|15163.5|15164.9|15164.2|15165.6|15164.9|15162.1|15161.4|150
1739763300000|2025-02-17 03:35:00|15165|15164.3|15164.9|15164.2|15165.6|15164.9|15162.5|15161.6|158
1739763600000|2025-02-17 03:40:00|15165.7|15165|15161.1|15160.4|15166.3|15165.6|15161.1|15160.4|109
1739763900000|2025-02-17 03:45:00|15161.2|15160.5|15163.8|15163.1|15164.2|15163.5|15160.2|15159.5|202
1739764200000|2025-02-17 03:50:00|15163.9|15163.2|15163|15162.3|15164.7|15164|15161|15160.3|192
1739764500000|2025-02-17 03:55:00|15162.9|15162.2|15163|15161.5|15164.3|15163.6|15159.7|15159|183
1739764800000|2025-02-17 04:00:00|15162.8|15161.8|15164.6|15163.9|15167.5|15166.6|15161.1|15160.4|173
1739765100000|2025-02-17 04:05:00|15164.7|15164|15169.6|15168.9|15171.6|15170.1|15164.7|15164|138
1739765400000|2025-02-17 04:10:00|15169.7|15169|15170|15169|15171.7|15170.9|15169.4|15168.6|96
1739765700000|2025-02-17 04:15:00|15169.9|15168.9|15173.6|15172.9|15174.7|15174|15169.7|15168.9|117
1739766000000|2025-02-17 04:20:00|15173.5|15172.8|15177.2|15176.5|15177.3|15176.5|15172.3|15171.6|97
1739766300000|2025-02-17 04:25:00|15177.1|15176.4|15174.5|15173.8|15178.2|15177.5|15174.1|15173.4|108
1739766600000|2025-02-17 04:30:00|15174.4|15173.7|15175.2|15174.5|15177.1|15176.4|15172.1|15171.4|133
1739766900000|2025-02-17 04:35:00|15174|15173.3|15172.7|15172|15174.7|15174|15171.7|15171|85
1739767200000|2025-02-17 04:40:00|15172.8|15172.1|15167.9|15167.2|15173.1|15172.4|15167|15166|150
1739767500000|2025-02-17 04:45:00|15167.3|15166.6|15168.2|15167.5|15168.5|15167.8|15164.7|15164|165
1739767800000|2025-02-17 04:50:00|15168.3|15167.6|15170|15169.3|15170|15169.3|15165.7|15165|153
1739768100000|2025-02-17 04:55:00|15170.1|15169.4|15169.1|15168.4|15172.4|15171.7|15168.4|15167.7|186
1739768400000|2025-02-17 05:00:00|15169.2|15168.5|15160.8|15160.1|15169.3|15168.6|15160.5|15159.8|176
1739768700000|2025-02-17 05:05:00|15161.5|15160.8|15157.3|15156.6|15162.5|15161.8|15156|15155.3|205
1739769000000|2025-02-17 05:10:00|15157.5|15156.8|15157.1|15156.4|15162.5|15160.8|15153.9|15152.9|224
1739769300000|2025-02-17 05:15:00|15157.2|15156.5|15160.6|15159.9|15160.9|15160.2|15155.8|15155.1|248
1739769600000|2025-02-17 05:20:00|15160.5|15159.8|15160.6|15159.9|15161.3|15160.6|15157.2|15156|283
1739769900000|2025-02-17 05:25:00|15160.5|15159.8|15159.6|15157.4|15164.9|15162.8|15158.1|15157.3|224
1739770200000|2025-02-17 05:30:00|15159.7|15158.4|15167.8|15167.1|15168.3|15167.6|15158.6|15157.2|243
1739770500000|2025-02-17 05:35:00|15167.9|15167.2|15163.3|15162.3|15170.9|15170.2|15157.9|15157.2|243
1739770800000|2025-02-17 05:40:00|15164.2|15163.5|15163.5|15162.8|15167.9|15167.2|15163.4|15162.7|175
1739771100000|2025-02-17 05:45:00|15163.6|15162.9|15157.1|15156.4|15163.6|15162.9|15154.2|15153.5|358
1739771400000|2025-02-17 05:50:00|15157|15156.3|15158.1|15157.4|15161.9|15161.2|15155.7|15155|307
1739771700000|2025-02-17 05:55:00|15158|15157.3|15152.9|15152.2|15158|15157.3|15148|15147.3|322
1739772000000|2025-02-17 06:00:00|15153|15152.3|15153.8|15153.1|15155.9|15155.2|15151.8|15151.1|210
1739772300000|2025-02-17 06:05:00|15153|15152.3|15158.3|15156.4|15159|15157|15149.6|15148.9|273
1739772600000|2025-02-17 06:10:00|15158.4|15156.6|15156.2|15155.5|15162.3|15161.6|15155.1|15154.4|307
1739772900000|2025-02-17 06:15:00|15156|15155.3|15161.5|15160.5|15161.9|15160.7|15154.2|15153.5|232
1739773200000|2025-02-17 06:20:00|15161.4|15160.4|15164.7|15164|15167.2|15166.5|15160.7|15160|311
1739773500000|2025-02-17 06:25:00|15165.1|15164.4|15171.1|15170.4|15176|15174.7|15164.1|15163.4|333
1739773800000|2025-02-17 06:30:00|15171.2|15170.5|15174.1|15173.4|15176.3|15175.6|15168|15167.3|344
1739774100000|2025-02-17 06:35:00|15174|15173.3|15173.3|15172.6|15177.5|15176.8|15172.2|15171.5|203
1739774400000|2025-02-17 06:40:00|15173.9|15173.2|15172.1|15171.4|15177.2|15176.5|15171|15170.3|194
1739774700000|2025-02-17 06:45:00|15171.9|15171.2|15175.6|15174.9|15175.6|15174.9|15170.8|15170.1|162
1739775000000|2025-02-17 06:50:00|15175.4|15174.7|15173.4|15172.7|15179.2|15178.5|15173.2|15172.5|233
1739775300000|2025-02-17 06:55:00|15174.9|15174.2|15171.5|15170.8|15179.5|15178.8|15170.8|15170.1|222
1739775600000|2025-02-17 07:00:00|15171.4|15170.7|15166|15165.3|15172.9|15172.2|15165.6|15164.9|274
1739775900000|2025-02-17 07:05:00|15166.1|15165.4|15164.6|15163.9|15170.1|15169.4|15162.6|15161.9|225
1739776200000|2025-02-17 07:10:00|15164.8|15164.1|15163.6|15162.9|15165.2|15164.5|15160.6|15159.9|178
1739776500000|2025-02-17 07:15:00|15163.7|15163|15164.9|15164.2|15167.1|15166.4|15162.6|15161.9|172
1739776800000|2025-02-17 07:20:00|15164.8|15164.1|15170.3|15169.6|15171.7|15171|15161.1|15160.4|296
1739777100000|2025-02-17 07:25:00|15170.4|15169.7|15165.5|15164.8|15171.7|15171|15163.9|15163.2|194
1739777400000|2025-02-17 07:30:00|15165.6|15164.9|15175.4|15174.7|15175.8|15175.1|15165.2|15164.5|254
1739777700000|2025-02-17 07:35:00|15175.3|15174.6|15172.1|15171.4|15176.8|15176.1|15170.4|15169.7|230
1739778000000|2025-02-17 07:40:00|15173.1|15172.4|15179.4|15178.7|15179.9|15179.2|15171.1|15170.4|293
1739778300000|2025-02-17 07:45:00|15179.3|15178.6|15187.6|15186.9|15188|15187.3|15179.3|15178.6|260
1739778600000|2025-02-17 07:50:00|15187.8|15187.1|15187.9|15187.2|15189.6|15188.9|15185.9|15185.2|206
1739778900000|2025-02-17 07:55:00|15188.5|15187.8|15187.1|15186.4|15188.7|15188|15184.3|15183.6|280
1739779200000|2025-02-17 08:00:00|15187.2|15186.5|15190.3|15189.6|15194.9|15194.2|15185.6|15184.9|461
1739779500000|2025-02-17 08:05:00|15190.4|15189.7|15186|15185.3|15191.1|15190.4|15185.5|15184.8|282
1739779800000|2025-02-17 08:10:00|15185.8|15185.1|15194.1|15193.4|15194.4|15193.7|15185.7|15185|305
1739780100000|2025-02-17 08:15:00|15194|15193.3|15185.3|15184.6|15194.1|15193.4|15185|15183.7|189
1739780400000|2025-02-17 08:20:00|15185.2|15184.5|15184.9|15183.9|15190.2|15189.5|15184.3|15183.1|253
1739780700000|2025-02-17 08:25:00|15185.7|15184.7|15191.4|15190.7|15192.8|15192.1|15184.6|15183|344
1739781000000|2025-02-17 08:30:00|15191.3|15190.6|15191.3|15190.3|15193.6|15192.9|15190.2|15189.5|223
1739781300000|2025-02-17 08:35:00|15191|15190.4|15191.9|15191.2|15192|15191.3|15185.6|15184.9|202
1739781600000|2025-02-17 08:40:00|15192|15191.3|15181.4|15180.7|15192.7|15191.4|15180.9|15180|251
1739781900000|2025-02-17 08:45:00|15181.3|15180.6|15176.6|15175.9|15182.5|15181.8|15175.7|15175|269
1739782200000|2025-02-17 08:50:00|15177.2|15176.5|15181.5|15179.8|15181.9|15181.2|15175.7|15175|193
1739782500000|2025-02-17 08:55:00|15181.7|15180|15176.7|15176|15183.3|15182.1|15175.1|15174.4|219
1739782800000|2025-02-17 09:00:00|15176.6|15175.9|15175.7|15175|15177.5|15176.8|15172.8|15172.1|281
1739783100000|2025-02-17 09:05:00|15175.6|15174.9|15179.6|15178.9|15180|15179.3|15175.5|15174.8|157
1739783400000|2025-02-17 09:10:00|15179.5|15178.8|15180.8|15180.1|15181.2|15180.5|15177.7|15177|160
1739783700000|2025-02-17 09:15:00|15180.7|15180|15178.5|15177.8|15181.2|15180.5|15177.3|15176.6|194
1739784000000|2025-02-17 09:20:00|15178.4|15177.7|15178.7|15178|15181.7|15181|15175.8|15175.1|190
1739784300000|2025-02-17 09:25:00|15178.8|15178.1|15179.4|15178.7|15180.8|15180.1|15177.1|15175.7|174
1739784600000|2025-02-17 09:30:00|15179.3|15178.6|15175.5|15174.8|15180.9|15180.2|15174.1|15172.8|222
1739784900000|2025-02-17 09:35:00|15175.6|15174.9|15182.4|15180.8|15182.4|15181|15173.6|15172.9|192
1739785200000|2025-02-17 09:40:00|15182.3|15181|15184.2|15183.5|15185.5|15184.2|15181.1|15180.1|212
1739785500000|2025-02-17 09:45:00|15184.4|15183.7|15179.4|15178.7|15184.6|15183.9|15177|15176.3|170
1739785800000|2025-02-17 09:50:00|15179|15178.3|15179.2|15178.2|15179.4|15178.3|15174.9|15174.2|151
1739786100000|2025-02-17 09:55:00|15179.4|15177.9|15180.9|15180.2|15181.1|15180.4|15178.7|15177.9|142
1739786400000|2025-02-17 10:00:00|15181.8|15181.1|15181.7|15181|15184.6|15183.9|15180.3|15179.6|168
1739786700000|2025-02-17 10:05:00|15181.8|15181.1|15179.6|15178.9|15184.6|15183.5|15179.4|15178.2|168
1739787000000|2025-02-17 10:10:00|15179.8|15179.1|15178.4|15177.7|15179.8|15179.1|15177.1|15176.4|143
1739787300000|2025-02-17 10:15:00|15177.9|15177.2|15174.1|15173.4|15177.9|15177.2|15172.1|15171.4|185
1739787600000|2025-02-17 10:20:00|15174.6|15173.9|15172.9|15172.2|15176.8|15175.5|15172.8|15172.1|158
1739787900000|2025-02-17 10:25:00|15172.8|15172.1|15174.9|15173.9|15175.1|15173.9|15171.8|15171.1|119
1739788200000|2025-02-17 10:30:00|15174.7|15174|15175.5|15174.8|15176.6|15175.9|15173.3|15172.6|196
1739788500000|2025-02-17 10:35:00|15175.8|15175.1|15168.8|15168.1|15178.7|15177.9|15168.7|15168|236
1739788800000|2025-02-17 10:40:00|15168.7|15168|15166.1|15165.4|15168.8|15168.1|15166|15165.1|128
1739789100000|2025-02-17 10:45:00|15166|15165.3|15163.2|15162.5|15166|15165.3|15162.1|15161.4|124
1739789400000|2025-02-17 10:50:00|15163.1|15162.4|15162.1|15161.4|15164|15163.3|15160.1|15159.4|136
1739789700000|2025-02-17 10:55:00|15162.3|15161.6|15161.7|15161|15164.5|15163.8|15161.4|15160.7|102
1739790000000|2025-02-17 11:00:00|15161.8|15161.1|15162.5|15161.8|15163.7|15163|15160.8|15160.1|149
1739790300000|2025-02-17 11:05:00|15162.6|15161.9|15168.2|15167.5|15168.5|15167.8|15162.6|15161.9|109
1739790600000|2025-02-17 11:10:00|15167.9|15167.2|15168|15167.3|15170.2|15169.5|15167.5|15166.8|102
1739790900000|2025-02-17 11:15:00|15168.3|15167.6|15168.8|15168.1|15170.7|15170|15167.3|15166.6|170
1739791200000|2025-02-17 11:20:00|15168.6|15167.9|15165.4|15164.7|15168.6|15167.9|15164.9|15164.2|138
1739791500000|2025-02-17 11:25:00|15165|15164.3|15169.8|15169.1|15170.7|15170|15163.8|15163.1|155
1739791800000|2025-02-17 11:30:00|15169.7|15169|15168.7|15168|15170|15169.3|15167.1|15166.4|106
1739792100000|2025-02-17 11:35:00|15168.6|15167.9|15168.4|15167.7|15172|15171.3|15167.6|15166.9|125
1739792400000|2025-02-17 11:40:00|15168.5|15167.8|15162.9|15162.2|15168.5|15167.8|15160.4|15159.7|170
1739792700000|2025-02-17 11:45:00|15163.1|15162.4|15160.2|15158.6|15163.1|15162.4|15159.5|15158.3|133
1739793000000|2025-02-17 11:50:00|15159.9|15158.7|15155.3|15153.7|15160.3|15159.6|15154.7|15153.6|135
1739793300000|2025-02-17 11:55:00|15154.5|15152.9|15151.1|15150.4|15154.6|15153.3|15150|15149.3|255
1739793600000|2025-02-17 12:00:00|15150.9|15150.2|15154.1|15152.6|15154.3|15153.3|15147.9|15147.2|196
1739793900000|2025-02-17 12:05:00|15154.2|15152.8|15152.2|15151.5|15154.5|15153|15150.2|15149.1|172
1739794200000|2025-02-17 12:10:00|15152.3|15151.6|15147.7|15147|15153|15152|15147.5|15146.8|208
1739794500000|2025-02-17 12:15:00|15147.8|15147.1|15150.2|15149.5|15152.5|15151|15147.8|15146.7|178
1739794800000|2025-02-17 12:20:00|15150.4|15149.7|15149.3|15148.6|15154.1|15152.8|15149.1|15148.4|186
1739795100000|2025-02-17 12:25:00|15149.2|15148.5|15143.5|15142.8|15149.2|15148.5|15142.2|15141.5|144
1739795400000|2025-02-17 12:30:00|15144.1|15143.4|15144|15143|15146.6|15145.4|15143.5|15142.8|176
1739795700000|2025-02-17 12:35:00|15144.1|15143.1|15141.4|15140.7|15147.6|15146.4|15140.4|15139.7|150
1739796000000|2025-02-17 12:40:00|15141.3|15140.6|15147.8|15147.1|15149.9|15149.2|15141.1|15140.4|160
1739796300000|2025-02-17 12:45:00|15147.3|15146.6|15145.5|15144.8|15147.9|15147.2|15144.3|15143.6|171
1739796600000|2025-02-17 12:50:00|15144.6|15143.9|15148.4|15146.4|15149.5|15147.5|15142.4|15141.7|209
1739796900000|2025-02-17 12:55:00|15148.6|15146.5|15151.2|15150.5|15151.3|15150.6|15144.7|15143.6|214
1739797200000|2025-02-17 13:00:00|15151.3|15150.6|15151|15150.3|15152.5|15151.8|15149.5|15148.8|150
1739797500000|2025-02-17 13:05:00|15150.9|15150.2|15150.8|15149.2|15152.2|15151.5|15148.2|15147.4|139
1739797800000|2025-02-17 13:10:00|15150.7|15149.1|15147.6|15146.9|15150.9|15149.6|15147.6|15146.9|62
1739798100000|2025-02-17 13:15:00|15147.7|15147|15152.2|15151.5|15152.2|15151.5|15146.5|15145.8|113
1739798400000|2025-02-17 13:20:00|15152.1|15151.4|15150.4|15149.4|15153.2|15152.5|15150.2|15149.2|113
1739798700000|2025-02-17 13:25:00|15150.2|15149.2|15148|15147.3|15151.6|15150.6|15145.7|15145|121
1739799000000|2025-02-17 13:30:00|15148.1|15147.4|15147.9|15146.9|15151.8|15150.8|15147.8|15146.9|163
1739799300000|2025-02-17 13:35:00|15148|15147|15148.6|15147.9|15148.8|15148.1|15144.6|15143.2|141
1739799600000|2025-02-17 13:40:00|15148.9|15148.2|15146.4|15144.9|15149.1|15148.4|15144.9|15144.2|93
1739799900000|2025-02-17 13:45:00|15146.5|15144.8|15148.2|15147.2|15148.7|15147.6|15146.4|15144.7|62
1739800200000|2025-02-17 13:50:00|15148.7|15146.8|15148.7|15146.9|15149.4|15147.3|15147.2|15145.1|74
1739800500000|2025-02-17 13:55:00|15148.8|15147|15148.3|15146.6|15149.9|15148.2|15145.8|15145.1|120
1739800800000|2025-02-17 14:00:00|15148|15146.4|15144.9|15144.2|15148.3|15146.8|15143.9|15142.6|201
1739801100000|2025-02-17 14:05:00|15145.1|15144.4|15144.2|15143.5|15145.9|15145.2|15142.8|15141.7|134
1739801400000|2025-02-17 14:10:00|15143.7|15143|15145.8|15145.1|15147.2|15146.1|15143.6|15142.9|158
1739801700000|2025-02-17 14:15:00|15145.9|15145.2|15146.3|15145.6|15147.2|15145.7|15144.4|15143.7|118
1739802000000|2025-02-17 14:20:00|15146.2|15145.5|15148.1|15147.1|15149.5|15148.8|15145.4|15144.7|102
1739802300000|2025-02-17 14:25:00|15149|15148.3|15147.6|15146.9|15149.2|15148.5|15147.2|15146.5|125
1739802600000|2025-02-17 14:30:00|15147.4|15146.7|15145.1|15144.4|15150.2|15149.5|15145|15144.3|110
1739802900000|2025-02-17 14:35:00|15145.2|15144.5|15145.4|15144.7|15146.8|15146.1|15144.4|15143.4|157
1739803200000|2025-02-17 14:40:00|15145.5|15144.8|15144.8|15143.2|15145.9|15145.2|15143.5|15142.8|121
1739803500000|2025-02-17 14:45:00|15144.7|15143.1|15145.9|15143.9|15148.4|15146.5|15144.7|15143.1|114
1739803800000|2025-02-17 14:50:00|15146.4|15144.4|15147.7|15147|15148.1|15147.4|15144.6|15143.5|134
1739804100000|2025-02-17 14:55:00|15147.8|15147.1|15147.6|15146.9|15148.7|15148|15145.1|15144.4|96
1739804400000|2025-02-17 15:00:00|15147.5|15146.8|15146.4|15144.4|15148.4|15147.7|15143.1|15142.2|208
1739804700000|2025-02-17 15:05:00|15146.3|15144.2|15144.7|15143.7|15146.3|15144.9|15143.5|15142.2|138
1739805000000|2025-02-17 15:10:00|15144.9|15143.9|15145.1|15144.4|15146.3|15145.6|15143.3|15142.6|112
1739805300000|2025-02-17 15:15:00|15145.2|15144.5|15145.7|15145|15146.1|15145.4|15143.7|15143|80
1739805600000|2025-02-17 15:20:00|15145.8|15145.1|15146.2|15145.5|15146.4|15145.7|15144.4|15143.7|112
1739805900000|2025-02-17 15:25:00|15146.1|15145.4|15145.5|15144.8|15147.2|15146.5|15144.3|15143.6|125
1739806200000|2025-02-17 15:30:00|15145.6|15144.9|15145.6|15144.9|15146.6|15145.9|15144.5|15143.8|122
1739806500000|2025-02-17 15:35:00|15146|15145.3|15146.2|15145.5|15146.9|15146.2|15145.5|15144.8|90
1739806800000|2025-02-17 15:40:00|15146.1|15145.4|15146.9|15145.9|15148.3|15147.1|15145.8|15144.5|94
1739807100000|2025-02-17 15:45:00|15146.8|15145.8|15145|15144.3|15148|15147|15144.7|15144|99
1739807400000|2025-02-17 15:50:00|15145.1|15144.4|15143.4|15142.7|15146|15145.3|15142.4|15141.7|151
1739807700000|2025-02-17 15:55:00|15143.6|15142.9|15137|15136.3|15143.6|15142.9|15134.4|15133.7|326
1739808000000|2025-02-17 16:00:00|15137.1|15136.4|15139.6|15138.9|15140.5|15139.6|15136.8|15136.1|196
1739808300000|2025-02-17 16:05:00|15139.7|15139|15138.8|15138.1|15139.9|15139.2|15135|15133.3|165
1739808600000|2025-02-17 16:10:00|15138.9|15138.2|15139.8|15139.1|15140|15139.3|15138.7|15138|86
1739808900000|2025-02-17 16:15:00|15139.9|15139.2|15142.8|15142.1|15143.5|15142.8|15139.9|15139.2|76
1739809200000|2025-02-17 16:20:00|15143.2|15142.5|15141.2|15140.5|15143.7|15143|15141.2|15140.5|62
1739809500000|2025-02-17 16:25:00|15141.1|15140.4|15141.5|15140.8|15144.2|15143.5|15140.8|15140.1|73
1739809800000|2025-02-17 16:30:00|15141.4|15140.7|15141.9|15141.2|15142|15141.3|15140.3|15139.6|43
1739810100000|2025-02-17 16:35:00|15142|15141.3|15140|15139.3|15142.7|15142|15138.8|15138.1|41
1739810400000|2025-02-17 16:40:00|15140.9|15140.2|15144.1|15143.4|15144.1|15143.4|15140.9|15140.2|44
1739810700000|2025-02-17 16:45:00|15144.3|15143.6|15145.3|15143|15145.4|15143.9|15142.5|15141.8|52
1739811000000|2025-02-17 16:50:00|15145.4|15143.1|15144.7|15143.7|15145.5|15143.8|15142.7|15141.7|49
1739811300000|2025-02-17 16:55:00|15144.6|15143.6|15144.4|15143.7|15144.6|15143.7|15143.1|15142.4|35
1739811600000|2025-02-17 17:00:00|15144.2|15143.5|15143.7|15143|15145.1|15143.9|15143.5|15142.8|52
1739811900000|2025-02-17 17:05:00|15143.6|15142.9|15144.6|15142.8|15144.8|15143.9|15143.5|15142.6|22
1739812200000|2025-02-17 17:10:00|15144.5|15142.7|15143.4|15141.8|15144.5|15143.1|15143.1|15141.7|72
1739812500000|2025-02-17 17:15:00|15143.5|15141.9|15142.2|15140.4|15143.5|15141.9|15139.9|15139.2|66
1739812800000|2025-02-17 17:20:00|15141.8|15140.5|15139|15138.3|15142.5|15140.9|15137.6|15136.9|82
1739813100000|2025-02-17 17:25:00|15138.9|15138.2|15141.9|15141.2|15141.9|15141.2|15138|15137.3|84
1739813400000|2025-02-17 17:30:00|15141.7|15141|15143.1|15142.4|15143.3|15142.6|15140.1|15139.4|56
1739813700000|2025-02-17 17:35:00|15143.9|15143.2|15144.1|15143.4|15144.5|15143.8|15142.5|15141.8|48
1739814000000|2025-02-17 17:40:00|15144.2|15143.5|15145.1|15144.4|15145.5|15144.8|15143.8|15143.1|39
1739814300000|2025-02-17 17:45:00|15145|15144.3|15144.1|15143.4|15145|15144.3|15143.5|15142.8|37
1739814600000|2025-02-17 17:50:00|15143.8|15143.1|15142.7|15142|15143.9|15143.2|15142.5|15141.8|21
1739814900000|2025-02-17 17:55:00|15142.6|15141.9|15139|15138.3|15142.7|15142|15137.8|15137.1|75
1739815200000|2025-02-17 18:00:00|15138.9|15138.2|15139.2|15138.5|15140.7|15140|15137.6|15136.9|84
1739815500000|2025-02-17 18:05:00|15139.4|15138.7|15140.7|15139.1|15140.9|15140.1|15139|15138.3|30
1739815800000|2025-02-17 18:10:00|15140.3|15139.6|15142.6|15141.9|15143.1|15142|15140.3|15139.6|26
1739816100000|2025-02-17 18:15:00|15142.7|15142|15140.9|15140.2|15142.8|15142|15140.8|15140.1|34
1739816400000|2025-02-17 18:20:00|15140.8|15140.1|15140.9|15140.2|15141.1|15140.4|15140.7|15140|21
1739816700000|2025-02-17 18:25:00|15140.8|15140.1|15139.9|15139.2|15140.9|15140.2|15139.8|15139.1|20
1739817000000|2025-02-17 18:30:00|15139.8|15139.1|15141.3|15140.6|15141.3|15140.6|15139.8|15139.1|34
1739817300000|2025-02-17 18:35:00|15141.4|15140.7|15139.8|15139.1|15141.4|15140.7|15139.8|15139.1|38
1739817600000|2025-02-17 18:40:00|15140|15139.3|15139.1|15138.4|15140.1|15139.4|15138.7|15138|26
1739817900000|2025-02-17 18:45:00|15139.2|15138.5|15139.2|15138.5|15139.2|15138.5|15138.7|15138|36
1739818200000|2025-02-17 18:50:00|15139|15138.3|15138.8|15138.1|15139.7|15139|15138.7|15138|37
1739818500000|2025-02-17 18:55:00|15138.7|15138|15138.5|15137.8|15138.9|15138.2|15138.4|15137.7|19
1739818800000|2025-02-17 19:00:00|15138.1|15137.4|15138.9|15138.2|15139.4|15138.7|15137.2|15136.5|59
1739819100000|2025-02-17 19:05:00|15138.8|15138.1|15138.7|15138|15139|15138.3|15138.3|15137.6|21
1739819400000|2025-02-17 19:10:00|15138.8|15138.1|15139.6|15138.9|15140.1|15139.2|15138.8|15138.1|43
1739819700000|2025-02-17 19:15:00|15139.4|15138.7|15138.8|15138.1|15140.1|15139.4|15137.5|15136.8|41
1739820000000|2025-02-17 19:20:00|15138.9|15138.2|15139.3|15138.6|15139.4|15138.7|15138.7|15138|19
1739820300000|2025-02-17 19:25:00|15139.7|15138.2|15139.9|15139.2|15140.6|15139.9|15139.3|15138.2|31
1739820600000|2025-02-17 19:30:00|15139.8|15139.1|15139.9|15139.2|15140.1|15139.4|15139.7|15139|41
1739820900000|2025-02-17 19:35:00|15140|15139.3|15140|15139.3|15140.2|15139.4|15139.9|15139.2|72
1739821200000|2025-02-17 19:40:00|15139.9|15139.2|15139.7|15139|15140.4|15139.7|15139.7|15139|88
1739821500000|2025-02-17 19:45:00|15140|15139.3|15140.5|15139.8|15140.6|15139.9|15139.7|15139|31
1739821800000|2025-02-17 19:50:00|15140.1|15139.5|15139.7|15139|15140.5|15139.8|15139.5|15138.8|25
1739822100000|2025-02-17 19:55:00|15139.6|15138.9|15140.7|15140|15140.8|15140.1|15139.6|15138.9|26
1739822400000|2025-02-17 20:00:00|15140.8|15140.1|15140.7|15140|15140.8|15140.1|15140.6|15139.9|10
1739822700000|2025-02-17 20:05:00|15140.4|15139.7|15140.7|15140|15140.7|15140|15140.4|15139.7|9
1739823000000|2025-02-17 20:10:00|15140.4|15139.7|15140.5|15139.8|15140.6|15139.9|15140.2|15139.5|13
1739823300000|2025-02-17 20:15:00|15140.6|15139.9|15140.7|15140|15141|15140|15140.5|15139.4|14
1739823600000|2025-02-17 20:20:00|15141|15140.3|15140.9|15139.9|15141.8|15141.1|15140.1|15139.1|56
1739823900000|2025-02-17 20:25:00|15140.6|15140|15140.7|15140|15141|15140.1|15140.3|15139.6|19
1739824200000|2025-02-17 20:30:00|15140.6|15139.9|15140.4|15138.9|15140.8|15140.1|15139.9|15138.8|39
1739824500000|2025-02-17 20:35:00|15139.4|15138.8|15138.6|15137.9|15139.5|15138.8|15138.5|15137.5|26
1739824800000|2025-02-17 20:40:00|15138.9|15138.2|15139.1|15138.1|15139.4|15138.4|15138.9|15137.8|60
1739825100000|2025-02-17 20:45:00|15139.3|15138.3|15140.3|15139.6|15140.5|15139.7|15139.2|15138.2|42
1739825400000|2025-02-17 20:50:00|15140.2|15139.5|15140.8|15140.1|15143.3|15142.4|15140.2|15139.2|59
1739825700000|2025-02-17 20:55:00|15140.7|15140|15140.9|15139.9|15141.2|15140.2|15138.8|15138.1|118
1739826000000|2025-02-17 21:00:00|15140.6|15139.6|15143.6|15141.6|15143.9|15142|15140.6|15139.6|95
1739826300000|2025-02-17 21:05:00|15144.6|15142.6|15144.5|15143.8|15147.2|15146.1|15144.4|15142.6|68
1739826600000|2025-02-17 21:10:00|15145.2|15144.2|15145.4|15143.6|15145.8|15144.4|15145|15143.3|122
1739826900000|2025-02-17 21:15:00|15145.3|15143.7|15146.8|15145.1|15147.2|15145.3|15145.3|15143.3|112
1739827200000|2025-02-17 21:20:00|15146.5|15145.5|15146.3|15145.3|15147.2|15145.5|15146|15144.8|342
1739827500000|2025-02-17 21:25:00|15146.4|15145.4|15148.3|15146.4|15148.4|15146.9|15146.3|15144.6|272
1739827800000|2025-02-17 21:30:00|15148.4|15146.3|15148.2|15146.7|15148.7|15147|15148|15146.2|116
1739828100000|2025-02-17 21:35:00|15148.4|15147.2|15148|15146.5|15148.8|15147.2|15147.8|15146|100
1739828400000|2025-02-17 21:40:00|15148.1|15146.4|15149.7|15147.8|15149.7|15147.9|15147.7|15146.1|81
1739828700000|2025-02-17 21:45:00|15150.5|15147.7|15151|15148.4|15151|15149.7|15149.7|15147.7|53
1739829000000|2025-02-17 21:50:00|15150.9|15148.3|15152.7|15150|15153.8|15151.1|15150.3|15147.6|47
1739829300000|2025-02-17 21:55:00|15153.2|15149.5|15154.1|15147.3|15155.6|15151|15152.8|15147.2|69
1739829600000|2025-02-17 22:00:00|15153.4|15146.4|15151.5|15144.5|15153.6|15146.6|15151.5|15144.5|4
1739829900000|2025-02-17 22:05:00|15151.7|15144.7|15151.5|15144.5|15151.8|15144.8|15151.5|15144.5|5
1739830200000|2025-02-17 22:10:00|15151.6|15144.6|15151.9|15144.9|15152.3|15145.3|15151.6|15144.6|10
1739830500000|2025-02-17 22:15:00|15151.8|15144.8|15151.7|15144.7|15151.9|15144.9|15151.6|15144.6|8
1739830800000|2025-02-17 22:20:00|15151|15144|15150.4|15143.4|15151|15144|15150.3|15143.3|6
1739831400000|2025-02-17 22:30:00|15150.5|15143.5|15151.2|15144.2|15151.2|15144.2|15150.5|15143.5|14
1739831700000|2025-02-17 22:35:00|15151.3|15144.3|15151.3|15144.3|15151.4|15144.4|15151.3|15144.3|5
1739832000000|2025-02-17 22:40:00|15154|15147|15153.9|15146.9|15154.2|15147.2|15150.9|15143.9|24
1739832300000|2025-02-17 22:45:00|15153.3|15146.3|15153.8|15146.8|15154|15147|15153.2|15146.2|5
1739832600000|2025-02-17 22:50:00|15153.9|15146.9|15155.5|15148.5|15155.5|15148.5|15153.8|15146.8|25
1739832900000|2025-02-17 22:55:00|15155.4|15148.4|15155.7|15148.7|15155.8|15149.3|15154.4|15147.4|16
1739833200000|2025-02-17 23:00:00|15155.8|15148.8|15150.8|15147.5|15156.5|15150.6|15142.7|15138.2|164
1739833500000|2025-02-17 23:05:00|15150.3|15148|15155.4|15152.2|15156.2|15153.6|15150.3|15148|77
1739833800000|2025-02-17 23:10:00|15154.9|15151.7|15160.6|15158.6|15164|15161.8|15154.8|15151.7|116
1739834100000|2025-02-17 23:15:00|15160.5|15158.7|15161.2|15158|15161.2|15158.9|15158.1|15155.9|42
1739834400000|2025-02-17 23:20:00|15161.1|15158.2|15159.5|15156.9|15162|15159.3|15157.5|15154.7|64
1739834700000|2025-02-17 23:25:00|15159.6|15156.8|15157.4|15155.3|15159.7|15157.4|15157.4|15155.3|68
1739835000000|2025-02-17 23:30:00|15155.4|15153.3|15139.6|15138.9|15155.4|15153.3|15139.6|15138.9|139
1739835300000|2025-02-17 23:35:00|15139.5|15138.8|15133.3|15132.6|15139.5|15138.8|15133|15132.3|97
1739835600000|2025-02-17 23:40:00|15132.9|15132.2|15137.3|15135.8|15138.6|15137.6|15124|15122.8|230
1739835900000|2025-02-17 23:45:00|15136.1|15135.1|15138.7|15138|15140.9|15139.9|15132.9|15132.2|105
1739836200000|2025-02-17 23:50:00|15138.6|15137.9|15142.7|15142|15143.3|15142.3|15138.2|15137.5|49
1739836500000|2025-02-17 23:55:00|15142|15141.3|15144.6|15143.9|15146.5|15145.8|15141.9|15141.2|125
1739836800000|2025-02-18 00:00:00|15144.5|15143.8|15154.3|15152.7|15154.8|15154.1|15142.9|15141.1|375
1739837100000|2025-02-18 00:05:00|15154.9|15153.9|15157.2|15156.5|15163.7|15163|15153.7|15152.7|343
1739837400000|2025-02-18 00:10:00|15157.3|15156.6|15158.9|15158.2|15166|15165.3|15156.1|15155.4|292
1739837700000|2025-02-18 00:15:00|15158.8|15158.1|15159.3|15157.7|15163.6|15162.9|15156.5|15155.2|297
1739838000000|2025-02-18 00:20:00|15160|15158.5|15155.1|15154.4|15162.1|15161.1|15154.6|15153.9|306
1739838300000|2025-02-18 00:25:00|15154.1|15153.4|15161.6|15159.4|15162.5|15160.9|15152.1|15151.4|234
1739838600000|2025-02-18 00:30:00|15161.5|15159.5|15168.1|15167.4|15169.8|15169.1|15155.8|15155.1|279
1739838900000|2025-02-18 00:35:00|15168.2|15167.5|15167.7|15167|15172.2|15171.1|15166.3|15165.6|299
1739839200000|2025-02-18 00:40:00|15167.9|15167.2|15169.4|15168.7|15170.2|15169.5|15163.6|15162.1|304
1739839500000|2025-02-18 00:45:00|15169.3|15168.6|15168.6|15167.9|15170.9|15170.2|15164.2|15163.5|256
1739839800000|2025-02-18 00:50:00|15168.3|15167.6|15162.3|15161.3|15172.2|15171.5|15159.7|15158.4|562
1739840100000|2025-02-18 00:55:00|15162.9|15161.7|15168.8|15168.1|15170.6|15169.9|15160.6|15157.9|384
1739840400000|2025-02-18 01:00:00|15169.1|15168.4|15162.3|15160.4|15173.4|15171.9|15161.1|15160.1|533
1739840700000|2025-02-18 01:05:00|15162.6|15160.3|15166.2|15165.5|15174.4|15172.5|15160.5|15159.2|324
1739841000000|2025-02-18 01:10:00|15166.1|15165.4|15167.1|15166.4|15168|15167.3|15162.4|15161.7|339
1739841300000|2025-02-18 01:15:00|15166.3|15165.6|15176.9|15176.2|15179|15178.3|15165.8|15165.1|387
1739841600000|2025-02-18 01:20:00|15177.1|15176.4|15173.8|15173.1|15179.2|15178.5|15173.8|15173.1|264
1739841900000|2025-02-18 01:25:00|15174.7|15174|15177.5|15176.8|15178.7|15178|15173|15172.3|116
1739842200000|2025-02-18 01:30:00|15177.3|15176.6|15176.7|15175.1|15179.3|15178.6|15173.8|15173.1|297
1739842500000|2025-02-18 01:35:00|15176.8|15175.2|15175.3|15173.4|15180.1|15179.4|15174.1|15172.5|297
1739842800000|2025-02-18 01:40:00|15175.4|15173.5|15175.2|15174.5|15177.5|15176.8|15171.5|15170.8|195
1739843100000|2025-02-18 01:45:00|15175.1|15174.4|15173.1|15171.4|15177.5|15176.8|15171.3|15170.5|235
1739843400000|2025-02-18 01:50:00|15173.2|15171.5|15170.2|15169.5|15173.9|15173.2|15168.8|15168.1|242
1739843700000|2025-02-18 01:55:00|15169.5|15168.8|15173.4|15172.7|15174.3|15173.6|15169.1|15168.4|203
1739844000000|2025-02-18 02:00:00|15173.5|15172.8|15173.5|15172.8|15176.5|15175.8|15169.5|15168.8|240
1739844300000|2025-02-18 02:05:00|15173.6|15172.9|15176|15175.3|15179.4|15178.3|15173.5|15172.8|141
1739844600000|2025-02-18 02:10:00|15175.9|15175.2|15174.1|15173.4|15176.3|15175.6|15173.5|15172.8|131
1739844900000|2025-02-18 02:15:00|15173.9|15173.2|15173.8|15173.1|15175.1|15174.4|15171.8|15171.1|135
1739845200000|2025-02-18 02:20:00|15174.1|15173.4|15182.1|15181.1|15183.7|15182.4|15173.7|15173|146
1739845500000|2025-02-18 02:25:00|15182|15181|15181.9|15181.2|15183.3|15182.6|15180.7|15180|176
1739845800000|2025-02-18 02:30:00|15181.8|15181.1|15182.8|15182.1|15183|15182.3|15180.1|15179|134
1739846100000|2025-02-18 02:35:00|15182.9|15182.2|15183.9|15183.2|15185.8|15185.1|15182.8|15182.1|154
1739846400000|2025-02-18 02:40:00|15183.7|15183|15184.1|15183.4|15185.6|15184.9|15183|15182.3|178
1739846700000|2025-02-18 02:45:00|15184.3|15183.6|15182|15181.3|15184.5|15183.8|15182|15181.3|117
1739847000000|2025-02-18 02:50:00|15181.8|15181.1|15180.1|15179.4|15182.1|15181.4|15178.7|15178|111
1739847300000|2025-02-18 02:55:00|15180.2|15179.5|15185|15183.5|15185.4|15184.6|15179.8|15179.1|150
1739847600000|2025-02-18 03:00:00|15185.3|15183.6|15181.9|15181.2|15185.7|15184.1|15180.6|15179.9|177
1739847900000|2025-02-18 03:05:00|15181.6|15180.9|15190.9|15190.2|15193.8|15193.1|15180.8|15180.1|271
1739848200000|2025-02-18 03:10:00|15191.1|15190.4|15193.5|15192.8|15193.5|15192.8|15189.9|15189.2|187
1739848500000|2025-02-18 03:15:00|15193|15192.3|15197.9|15197.2|15198.8|15198.1|15191.8|15191|242
1739848800000|2025-02-18 03:20:00|15198|15197.3|15194.6|15193.9|15198.1|15197.4|15193.2|15192|165
1739849100000|2025-02-18 03:25:00|15194.2|15193.5|15191.8|15191.1|15195.8|15195.1|15191.7|15191|74
1739849400000|2025-02-18 03:30:00|15191.7|15191|15188.8|15188.1|15191.7|15191|15186.4|15185.7|287
1739849700000|2025-02-18 03:35:00|15188.7|15188|15189.7|15189|15193.5|15192.8|15188.1|15187.4|284
1739850000000|2025-02-18 03:40:00|15190.3|15189.6|15202.1|15201.4|15202.9|15202.2|15190|15189.3|317
1739850300000|2025-02-18 03:45:00|15202.2|15201.5|15201.8|15201.1|15203.5|15202.8|15199.2|15198.5|167
1739850600000|2025-02-18 03:50:00|15201.4|15200.7|15203.3|15202.6|15206|15205.3|15200.8|15200.1|221
1739850900000|2025-02-18 03:55:00|15203.4|15202.7|15208.6|15207.9|15209.9|15209.2|15202.6|15201.9|255
1739851200000|2025-02-18 04:00:00|15208.8|15208.1|15207.7|15207|15215.1|15214.4|15207.2|15206.5|320
1739851500000|2025-02-18 04:05:00|15207.8|15207.1|15208.7|15207.7|15212.6|15211.9|15207.4|15206.7|186
1739851800000|2025-02-18 04:10:00|15208.8|15207.8|15210.1|15209.4|15211.6|15210.9|15207.6|15206.9|177
1739852100000|2025-02-18 04:15:00|15210.2|15209.5|15207.5|15206.8|15210.8|15209.8|15206.8|15206.1|153
1739852400000|2025-02-18 04:20:00|15207.4|15206.7|15205.7|15205|15208.7|15208|15205.5|15204.8|163
1739852700000|2025-02-18 04:25:00|15205.5|15204.8|15205.9|15205.2|15209.3|15208.6|15205.4|15204.7|113
1739853000000|2025-02-18 04:30:00|15205.6|15204.9|15213.4|15212.7|15214.3|15213.6|15204.3|15203.6|242
1739853300000|2025-02-18 04:35:00|15213.3|15212.6|15211.6|15210.9|15216.3|15215.6|15211.4|15210.7|219
1739853600000|2025-02-18 04:40:00|15211.3|15210.6|15213.2|15212.5|15214.9|15214.2|15211.3|15210.6|143
1739853900000|2025-02-18 04:45:00|15213.7|15213|15217.7|15217|15220.5|15219.2|15213.7|15213|197
1739854200000|2025-02-18 04:50:00|15217.5|15216.8|15216.2|15215.5|15218|15217.3|15216|15215.3|135
1739854500000|2025-02-18 04:55:00|15216.3|15215.6|15215.1|15214.4|15217.7|15216.9|15214|15213.3|175
1739854800000|2025-02-18 05:00:00|15215|15214.3|15217.5|15216.8|15218.7|15218|15214.7|15214|164
1739855100000|2025-02-18 05:05:00|15217.8|15217.1|15219.4|15218.7|15222.6|15221.9|15217.6|15216.9|130
1739855400000|2025-02-18 05:10:00|15219.2|15218.5|15217.3|15216.6|15219.8|15219.1|15217.3|15216.6|159
1739855700000|2025-02-18 05:15:00|15217.1|15216.4|15213.4|15212.7|15217.1|15216.4|15210.4|15209.7|156
1739856000000|2025-02-18 05:20:00|15213.5|15212.8|15205.9|15205.2|15213.5|15212.8|15205.9|15205.2|136
1739856300000|2025-02-18 05:25:00|15206|15205.3|15208.1|15207.4|15209.1|15208.4|15205.9|15205.2|122
1739856600000|2025-02-18 05:30:00|15207.4|15206.7|15204.9|15204.2|15210|15209.3|15204.9|15204.2|172
1739856900000|2025-02-18 05:35:00|15205.2|15204.5|15206.8|15206.1|15206.8|15206.1|15199.5|15198.8|237
1739857200000|2025-02-18 05:40:00|15207.3|15206.6|15214.1|15213.4|15214.6|15213.9|15206.6|15205.9|211
1739857500000|2025-02-18 05:45:00|15214|15213.3|15209.3|15208.6|15215|15214.3|15209.2|15208.5|157
1739857800000|2025-02-18 05:50:00|15209.2|15208.5|15206.6|15205.9|15210.6|15209.9|15206.6|15205.9|212
1739858100000|2025-02-18 05:55:00|15206.4|15205.7|15200.9|15200.2|15206.4|15205.7|15200.3|15199.6|232
1739858400000|2025-02-18 06:00:00|15201|15200.3|15204.1|15203.4|15204.6|15203.9|15194.9|15194.2|295
1739858700000|2025-02-18 06:05:00|15204|15203.3|15203.1|15202.4|15205.9|15205.2|15200.3|15199.6|191
1739859000000|2025-02-18 06:10:00|15202.9|15202.2|15201.3|15200.6|15205|15204.3|15200.2|15199.5|240
1739859300000|2025-02-18 06:15:00|15201.2|15200.5|15206|15205.3|15207.8|15207.1|15200.9|15200.2|148
1739859600000|2025-02-18 06:20:00|15205.8|15205.1|15197|15195.3|15206.2|15205.5|15196.1|15195.3|226
1739859900000|2025-02-18 06:25:00|15196.9|15195.2|15198.9|15198.2|15200.2|15199.2|15194.3|15193.6|192
1739860200000|2025-02-18 06:30:00|15198.7|15198|15196.6|15195.9|15198.8|15198.1|15196|15195|226
1739860500000|2025-02-18 06:35:00|15196.4|15195.7|15197.8|15197.1|15198.9|15198.2|15194.3|15193.6|210
1739860800000|2025-02-18 06:40:00|15197.7|15197|15197.6|15196.9|15201.3|15200.4|15197.3|15196.6|244
1739861100000|2025-02-18 06:45:00|15197.4|15196.7|15194.7|15194|15197.7|15197|15194.5|15193.8|172
1739861400000|2025-02-18 06:50:00|15195|15194.3|15191.2|15190.5|15197.2|15196.5|15189.4|15188|189
1739861700000|2025-02-18 06:55:00|15191.3|15190.6|15194.5|15193.8|15195.9|15195.2|15189.2|15188.5|136
1739862000000|2025-02-18 07:00:00|15194.2|15193.5|15188.1|15187.4|15196.3|15195.6|15187.3|15186.1|243
1739862300000|2025-02-18 07:05:00|15188.3|15187.6|15188.2|15187.5|15191.1|15190.4|15186.7|15186|269
1739862600000|2025-02-18 07:10:00|15188.4|15187.7|15183.7|15183|15190.7|15190|15183.5|15182.8|247
1739862900000|2025-02-18 07:15:00|15183.8|15183.1|15183.5|15182.8|15186.4|15185.2|15181.8|15180.9|233
1739863200000|2025-02-18 07:20:00|15183.6|15182.9|15181.1|15180.4|15185.1|15184.4|15180|15179|171
1739863500000|2025-02-18 07:25:00|15180.2|15179.5|15184.8|15184.1|15186.2|15185.5|15179.9|15179.2|168
1739863800000|2025-02-18 07:30:00|15185.8|15185.1|15187.7|15186|15190.9|15189.8|15185|15184|221
1739864100000|2025-02-18 07:35:00|15187.8|15186.2|15188.6|15187.9|15189.2|15188.2|15186.8|15186.1|152
1739864400000|2025-02-18 07:40:00|15188.5|15187.8|15190.8|15190.1|15192|15191.3|15187.5|15185.9|178
1739864700000|2025-02-18 07:45:00|15190.9|15190.2|15191.3|15189.5|15194.9|15193.6|15189.5|15188.8|207
1739865000000|2025-02-18 07:50:00|15192.2|15190.4|15195.3|15194.6|15196.8|15195.1|15191.2|15190.1|309
1739865300000|2025-02-18 07:55:00|15195.4|15194.7|15206.1|15205.1|15207.3|15206.6|15194.5|15193.8|267
1739865600000|2025-02-18 08:00:00|15206.2|15205.2|15206.8|15206.1|15210.7|15210|15205.5|15204.6|378
1739865900000|2025-02-18 08:05:00|15206.7|15206|15201|15200.3|15207.7|15207|15199.8|15199.1|253
1739866200000|2025-02-18 08:10:00|15200.8|15200.1|15199.1|15198.4|15202.4|15201.7|15198.4|15197.7|245
1739866500000|2025-02-18 08:15:00|15199|15198.3|15193.5|15192.8|15200.3|15199.6|15192.7|15192|217
1739866800000|2025-02-18 08:20:00|15193.4|15192.7|15195.6|15194.9|15197.6|15196.9|15192.8|15192.1|235
1739867100000|2025-02-18 08:25:00|15195.7|15195|15197.7|15197|15199|15198.3|15192.9|15192.2|231
1739867400000|2025-02-18 08:30:00|15197.5|15196.8|15196.6|15195.9|15201.9|15201.2|15195.9|15195.2|244
1739867700000|2025-02-18 08:35:00|15196.7|15196|15185.2|15184.5|15196.7|15196|15185.2|15184.5|279
1739868000000|2025-02-18 08:40:00|15185.5|15184.8|15183.8|15183.1|15186.5|15185.8|15182.1|15181.4|218
1739868300000|2025-02-18 08:45:00|15183.4|15182.7|15185.2|15184.5|15188.3|15187.6|15183.4|15182.7|155
1739868600000|2025-02-18 08:50:00|15186|15185.3|15191.5|15190.8|15191.8|15191.1|15185.2|15184.5|193
1739868900000|2025-02-18 08:55:00|15191.7|15191|15195.2|15194.5|15197.9|15197.2|15191.7|15191|155
1739869200000|2025-02-18 09:00:00|15195.3|15194.6|15195.5|15194.8|15197.4|15196.7|15192.2|15191.5|153
1739869500000|2025-02-18 09:05:00|15195.3|15194.6|15191|15190.3|15196.5|15195.8|15191|15190.3|138
1739869800000|2025-02-18 09:10:00|15191.3|15190.6|15189.9|15189.2|15192.2|15191.5|15188.3|15187.6|206
1739870100000|2025-02-18 09:15:00|15189.8|15189.1|15194.3|15193.6|15195.1|15194.4|15189.8|15189.1|162
1739870400000|2025-02-18 09:20:00|15194|15193.3|15190.9|15190.2|15194.4|15193.7|15190.4|15189.7|162
1739870700000|2025-02-18 09:25:00|15191|15190.3|15195.3|15194.6|15196.6|15195.9|15190.7|15190|114
1739871000000|2025-02-18 09:30:00|15195|15194.3|15192|15191.3|15195.4|15194.7|15190.8|15190.1|123
1739871300000|2025-02-18 09:35:00|15192.2|15191.5|15189.4|15188.7|15192.8|15192.1|15187|15186.3|161
1739871600000|2025-02-18 09:40:00|15189.2|15188.5|15188.5|15187.8|15189.4|15188.7|15185.3|15184.5|152
1739871900000|2025-02-18 09:45:00|15188.2|15187.5|15186.4|15185.7|15188.4|15187.7|15184.8|15184.1|135
1739872200000|2025-02-18 09:50:00|15186.3|15185.6|15183|15181.5|15187.2|15186.5|15180.1|15178.9|202
1739872500000|2025-02-18 09:55:00|15182.9|15182|15184.6|15183.9|15185.4|15184.7|15181.7|15181|145
1739872800000|2025-02-18 10:00:00|15184.4|15183.7|15179.7|15177.6|15185.3|15184.6|15178.1|15176.5|245
1739873100000|2025-02-18 10:05:00|15180.3|15178.2|15178.3|15177.6|15180.7|15179.9|15177|15176.3|215
1739873400000|2025-02-18 10:10:00|15178.2|15177.5|15178.2|15177.5|15179.7|15179|15177|15176.3|159
1739873700000|2025-02-18 10:15:00|15178.1|15177.4|15173.7|15173|15178.8|15178.1|15172.9|15172.2|130
1739874000000|2025-02-18 10:20:00|15174|15173.3|15174.5|15172.8|15177.5|15176.5|15172.7|15172|162
1739874300000|2025-02-18 10:25:00|15174.4|15172.7|15172.6|15171.9|15175.6|15174.3|15172.2|15171.5|154
1739874600000|2025-02-18 10:30:00|15172.5|15171.8|15172.7|15171.1|15175|15173.8|15171.7|15170|156
1739874900000|2025-02-18 10:35:00|15172.3|15170.9|15173.3|15172.6|15173.6|15172.9|15171.6|15170.1|117
1739875200000|2025-02-18 10:40:00|15173.4|15172.7|15178.7|15177|15178.7|15177.5|15173.3|15172.6|141
1739875500000|2025-02-18 10:45:00|15178.6|15176.9|15178.1|15177.1|15179.5|15178.2|15175.8|15174.9|131
1739875800000|2025-02-18 10:50:00|15178|15177.3|15176.6|15175.9|15178.4|15177.7|15174.3|15173.2|134
1739876100000|2025-02-18 10:55:00|15176.7|15176|15177.1|15176.4|15177.6|15176.9|15175.6|15174.9|129
1739876400000|2025-02-18 11:00:00|15177|15176.3|15179.4|15178.7|15179.6|15178.9|15176|15175.3|111
1739876700000|2025-02-18 11:05:00|15179.2|15178.5|15180.7|15180|15181.3|15180.6|15178.4|15177.7|98
1739877000000|2025-02-18 11:10:00|15180.5|15179.8|15180.7|15180|15181.8|15181.1|15179.7|15179|139
1739877300000|2025-02-18 11:15:00|15180.3|15179.6|15175.8|15175.1|15180.3|15179.6|15175.5|15174.8|128
1739877600000|2025-02-18 11:20:00|15175.7|15175|15175.6|15174.9|15176.5|15175.5|15174.1|15173.4|119
1739877900000|2025-02-18 11:25:00|15175.7|15175|15177.8|15177.1|15177.9|15177.2|15174.6|15173.9|73
1739878200000|2025-02-18 11:30:00|15177.7|15177|15175.4|15174.4|15178.1|15177.2|15175|15173.4|121
1739878500000|2025-02-18 11:35:00|15173.9|15172.9|15168.7|15168|15174|15173.3|15168.5|15167.8|120
1739878800000|2025-02-18 11:40:00|15168.6|15167.9|15171.6|15170.9|15172.3|15171.6|15168.6|15167.9|117
1739879100000|2025-02-18 11:45:00|15171.5|15170.8|15170.9|15170.2|15173|15172.3|15170.3|15169.6|88
1739879400000|2025-02-18 11:50:00|15171.2|15170.5|15175.4|15174.7|15175.6|15174.9|15170.9|15170.2|98
1739879700000|2025-02-18 11:55:00|15175.3|15174.6|15178.9|15178.2|15179.1|15178.4|15174.4|15173.7|113
1739880000000|2025-02-18 12:00:00|15178.8|15178.1|15178.8|15178.1|15179.3|15178.6|15176.8|15176.1|104
1739880300000|2025-02-18 12:05:00|15178.5|15177.8|15186.7|15186|15187.8|15187.1|15178.5|15177.8|209
1739880600000|2025-02-18 12:10:00|15187|15186.3|15184.8|15184.1|15188.6|15187.9|15184.5|15183.6|216
1739880900000|2025-02-18 12:15:00|15184.7|15184|15186.2|15185.5|15187.1|15186.4|15184|15183.3|169
1739881200000|2025-02-18 12:20:00|15186.1|15185.4|15186.4|15184.7|15187.7|15186.2|15184.4|15183.2|172
1739881500000|2025-02-18 12:25:00|15186.3|15184.8|15184.7|15184|15186.8|15185.4|15183.6|15182.5|182
1739881800000|2025-02-18 12:30:00|15184.6|15183.9|15183.6|15182.9|15187|15186.3|15181.1|15180.2|185
1739882100000|2025-02-18 12:35:00|15183.8|15183.1|15183.2|15182.5|15184.3|15183.6|15181.1|15180.4|120
1739882400000|2025-02-18 12:40:00|15183.4|15182.7|15180.9|15180.2|15185|15184.3|15180.9|15180.2|119
1739882700000|2025-02-18 12:45:00|15181|15180.3|15179.6|15178.9|15182.3|15181.6|15178.7|15178|134
1739883000000|2025-02-18 12:50:00|15179.8|15179.1|15174.1|15173.4|15179.9|15179.2|15172.3|15171.6|144
1739883300000|2025-02-18 12:55:00|15174|15173.3|15173.1|15172.4|15174.7|15173.7|15171.8|15171.1|163
1739883600000|2025-02-18 13:00:00|15173.2|15172.5|15172.8|15172.1|15175.5|15174.8|15170.2|15169.5|241
1739883900000|2025-02-18 13:05:00|15173|15172.3|15176.7|15176|15176.7|15176|15171.5|15170.8|159
1739884200000|2025-02-18 13:10:00|15176.6|15175.9|15173.5|15172.8|15176.7|15176|15172.2|15171.4|255
1739884500000|2025-02-18 13:15:00|15173.6|15172.9|15167.9|15167.2|15175|15173.8|15167.9|15167.2|220
1739884800000|2025-02-18 13:20:00|15167.5|15166.8|15168|15167.3|15168.6|15167.9|15163.6|15162.9|207
1739885100000|2025-02-18 13:25:00|15168.1|15167.4|15169.4|15166.4|15169.5|15168.6|15166.7|15166|142
1739885400000|2025-02-18 13:30:00|15169.3|15166|15168.6|15167.9|15174.8|15173.8|15168.2|15165.2|307
1739885700000|2025-02-18 13:35:00|15168.9|15168.2|15170.1|15169.4|15173.3|15172.6|15168.9|15168.2|311
1739886000000|2025-02-18 13:40:00|15170.5|15169.8|15165.6|15164.9|15171.1|15169.8|15165.1|15164.4|274
1739886300000|2025-02-18 13:45:00|15165.8|15165.1|15171.4|15170.7|15172.4|15171.7|15165.3|15164.6|197
1739886600000|2025-02-18 13:50:00|15171.5|15170.8|15173.6|15172.9|15175.7|15175|15170.9|15170.2|198
1739886900000|2025-02-18 13:55:00|15173.5|15172.8|15170.2|15169.5|15174.3|15173.6|15167.8|15167.1|254
1739887200000|2025-02-18 14:00:00|15170.3|15169.6|15170.1|15169.4|15170.5|15169.8|15165|15164.3|245
1739887500000|2025-02-18 14:05:00|15170.2|15169.5|15174.6|15173.9|15177.9|15175.9|15169.9|15169.2|299
1739887800000|2025-02-18 14:10:00|15174.7|15174|15176.7|15176|15177.7|15177|15172.1|15171.4|256
1739888100000|2025-02-18 14:15:00|15178.2|15177.5|15174.6|15173.9|15178.3|15177.6|15172|15171.3|230
1739888400000|2025-02-18 14:20:00|15174.5|15173.8|15175.5|15174.8|15177|15176.3|15172.7|15172|254
1739888700000|2025-02-18 14:25:00|15174.8|15174.1|15172.8|15172.1|15177|15176.3|15172.7|15172|266
1739889000000|2025-02-18 14:30:00|15172|15171.3|15177.5|15176.8|15180|15179.3|15169.3|15168.6|394
1739889300000|2025-02-18 14:35:00|15177.6|15176.9|15177.8|15177.1|15182.9|15181.3|15176.7|15176|278
1739889600000|2025-02-18 14:40:00|15177.9|15177.2|15178.2|15177.5|15178.6|15177.9|15174.1|15173.4|258
1739889900000|2025-02-18 14:45:00|15177.8|15177.1|15183.1|15182.4|15183.5|15182.8|15176.9|15176.2|236
1739890200000|2025-02-18 14:50:00|15183.5|15182.8|15185|15184.3|15186|15185.3|15181.2|15180.5|281
1739890500000|2025-02-18 14:55:00|15185.3|15184.6|15181.3|15180.6|15185.7|15185|15180.3|15179.6|207
1739890800000|2025-02-18 15:00:00|15179.6|15178.9|15173.7|15173|15180|15179.3|15172.2|15171.3|313
1739891100000|2025-02-18 15:05:00|15173.5|15172.8|15170.5|15169.8|15176.1|15175.4|15170.4|15169.7|157
1739891400000|2025-02-18 15:10:00|15170.6|15169.9|15167.4|15166.7|15171.9|15170.9|15167.3|15166.6|221
1739891700000|2025-02-18 15:15:00|15167.7|15167|15164.3|15163.6|15169.4|15168.4|15164.3|15163.6|262
1739892000000|2025-02-18 15:20:00|15164.2|15163.5|15160.1|15159.4|15166.5|15165.8|15159|15158.3|348
1739892300000|2025-02-18 15:25:00|15160|15159.3|15159.9|15159.2|15162|15161.3|15159.6|15158.9|222
1739892600000|2025-02-18 15:30:00|15160.1|15159.4|15156.1|15155.4|15162.8|15162.1|15155.8|15155.1|209
1739892900000|2025-02-18 15:35:00|15156.3|15155.6|15154.8|15154.1|15158|15157.3|15154.7|15154|219
1739893200000|2025-02-18 15:40:00|15155|15154.3|15155.6|15154.9|15159.8|15158.8|15153.7|15153|270
1739893500000|2025-02-18 15:45:00|15156|15155.3|15156.3|15155.6|15158|15156.7|15153.4|15152.7|208
1739893800000|2025-02-18 15:50:00|15156.4|15155.7|15164|15163.3|15164.3|15163.6|15156.1|15155.4|321
1739894100000|2025-02-18 15:55:00|15163.9|15163.2|15166|15165.3|15169.5|15168.8|15163.5|15162.8|219
1739894400000|2025-02-18 16:00:00|15165.9|15165.2|15169.7|15169|15169.7|15169|15165.3|15164.6|266
1739894700000|2025-02-18 16:05:00|15169.8|15169.1|15171.2|15170.5|15172.1|15171.4|15168.1|15167.4|154
1739895000000|2025-02-18 16:10:00|15171.3|15170.6|15171.3|15170.3|15173|15172.3|15167.7|15166.4|253
1739895300000|2025-02-18 16:15:00|15171.2|15170.2|15171.4|15170.7|15172.7|15171.7|15167.5|15166.8|182
1739895600000|2025-02-18 16:20:00|15171.5|15170.8|15175.6|15174.9|15175.6|15174.9|15171.3|15170.6|172
1739895900000|2025-02-18 16:25:00|15175.5|15174.8|15171.1|15170.4|15175.8|15175.1|15171.1|15170.4|130
1739896200000|2025-02-18 16:30:00|15171.3|15170.6|15176.8|15176.1|15176.8|15176.1|15169.4|15168.7|167
1739896500000|2025-02-18 16:35:00|15177.2|15176.5|15184.8|15184.1|15186.2|15185.5|15176.1|15175.4|158
1739896800000|2025-02-18 16:40:00|15184.6|15183.9|15183.2|15182.5|15186.4|15185.7|15182.2|15181.5|197
1739897100000|2025-02-18 16:45:00|15183.5|15182.8|15186.5|15185.8|15186.9|15186.2|15182.4|15181.7|185
1739897400000|2025-02-18 16:50:00|15186.7|15186|15184.1|15183.4|15187.2|15186.5|15183.2|15182.5|136
1739897700000|2025-02-18 16:55:00|15184|15183.3|15179.3|15178.6|15184.1|15183.4|15178.8|15178.1|112
1739898000000|2025-02-18 17:00:00|15179.4|15178.7|15185|15184.3|15186.6|15185.9|15178.2|15177.5|149
1739898300000|2025-02-18 17:05:00|15184.7|15184|15189.5|15188.8|15189.9|15189.2|15184|15183.3|153
1739898600000|2025-02-18 17:10:00|15189.4|15188.7|15187.3|15186.6|15190.7|15190|15187.3|15186.6|147
1739898900000|2025-02-18 17:15:00|15187.5|15186.8|15187.9|15187.2|15190.7|15190|15187.3|15186.6|112
1739899200000|2025-02-18 17:20:00|15186.6|15185.9|15190|15189.3|15191.2|15190.5|15186.4|15185.7|173
1739899500000|2025-02-18 17:25:00|15189.9|15189.2|15189.4|15188.7|15192.5|15191.8|15189.3|15188.6|150
1739899800000|2025-02-18 17:30:00|15189.6|15188.9|15191.2|15190.5|15192.2|15191.5|15186.9|15186.2|126
1739900100000|2025-02-18 17:35:00|15191.6|15190.9|15193.5|15192.8|15193.5|15192.8|15190.5|15189.8|102
1739900400000|2025-02-18 17:40:00|15193.6|15192.9|15193.5|15192.8|15194.2|15193.5|15192|15191.3|110
1739900700000|2025-02-18 17:45:00|15193.6|15192.9|15194.6|15193.9|15195.2|15194.5|15192.1|15191.4|118
1739901000000|2025-02-18 17:50:00|15194.8|15194.1|15195.3|15194.6|15195.9|15195.2|15194.1|15193.4|131
1739901300000|2025-02-18 17:55:00|15195.5|15194.8|15193.5|15192.8|15196.6|15195.9|15193.4|15192.7|154
1739901600000|2025-02-18 18:00:00|15193.6|15192.9|15193.6|15192.9|15193.8|15193.1|15191.4|15190.7|138
1739901900000|2025-02-18 18:05:00|15193.7|15193|15193.1|15192.4|15195.1|15194.4|15192.4|15191.7|129
1739902200000|2025-02-18 18:10:00|15193.2|15192.5|15195.1|15194.4|15195.1|15194.4|15192.8|15192.1|94
1739902500000|2025-02-18 18:15:00|15195|15194.3|15196.2|15195.5|15196.7|15196|15195|15194.3|109
1739902800000|2025-02-18 18:20:00|15196.3|15195.6|15194.3|15193.6|15196.8|15196.1|15193.5|15192.8|103
1739903100000|2025-02-18 18:25:00|15194.2|15193.5|15198.8|15198.1|15200|15199.3|15194.2|15193.5|74
1739903400000|2025-02-18 18:30:00|15198.9|15198.2|15198.7|15198|15199.8|15199.1|15198.1|15197.4|67
1739903700000|2025-02-18 18:35:00|15197.9|15197.2|15194.2|15193.5|15197.9|15197.2|15194.1|15193.4|62
1739904000000|2025-02-18 18:40:00|15194.1|15193.4|15195|15194.3|15196.6|15195.9|15193.6|15192.8|159
1739904300000|2025-02-18 18:45:00|15195.2|15194.5|15200|15199.3|15200.5|15199.8|15195.2|15194.5|109
1739904600000|2025-02-18 18:50:00|15199.9|15199.2|15200.1|15199.1|15204.6|15203.9|15199.8|15198.5|181
1739904900000|2025-02-18 18:55:00|15200.4|15198.9|15198.4|15197.7|15201.5|15200|15196.8|15195.8|106
1739905200000|2025-02-18 19:00:00|15198.5|15197.8|15195.7|15195|15199.3|15198.6|15194.9|15193.2|113
1739905500000|2025-02-18 19:05:00|15195.6|15194.9|15196|15195.3|15196.7|15196|15194.6|15193.1|88
1739905800000|2025-02-18 19:10:00|15195.8|15195.1|15197.2|15196.5|15197.6|15196.9|15194.1|15193.4|93
1739906100000|2025-02-18 19:15:00|15197.3|15196.6|15193.8|15193.1|15197.3|15196.6|15193.3|15192.6|90
1739906400000|2025-02-18 19:20:00|15193.9|15193.2|15192.7|15192|15194.1|15193.4|15190.5|15189.8|94
1739906700000|2025-02-18 19:25:00|15192.9|15192.2|15192.6|15191.9|15193.3|15192.6|15192.1|15191.4|101
1739907000000|2025-02-18 19:30:00|15192.8|15192.1|15191.5|15190.8|15193.1|15192.4|15190.6|15189.9|88
1739907300000|2025-02-18 19:35:00|15191.3|15190.6|15188|15187.3|15192.4|15191.7|15188|15186.9|96
1739907600000|2025-02-18 19:40:00|15188.2|15187.5|15188.7|15188|15189.6|15188.9|15188|15187.3|83
1739907900000|2025-02-18 19:45:00|15189.1|15188.4|15191.5|15190.8|15193.3|15192|15189.1|15188.4|95
1739908200000|2025-02-18 19:50:00|15191.6|15190.9|15192.3|15190.6|15192.3|15191|15190.3|15189.6|136
1739908500000|2025-02-18 19:55:00|15192.4|15190.7|15193.1|15192.1|15197.4|15196|15191.9|15190.6|188
1739908800000|2025-02-18 20:00:00|15193.4|15191.9|15195.2|15194.5|15197.3|15196.6|15193.4|15191.9|170
1739909100000|2025-02-18 20:05:00|15195.6|15194.1|15195.6|15194.9|15196.3|15195.6|15194|15193.2|82
1739909400000|2025-02-18 20:10:00|15195.5|15194.8|15196.6|15195.9|15196.7|15195.9|15195.5|15194.8|60
1739909700000|2025-02-18 20:15:00|15196.5|15195.8|15199.2|15198.5|15199.2|15198.5|15196.4|15195.7|102
1739910000000|2025-02-18 20:20:00|15199.1|15198.4|15200|15199.3|15200.3|15199.6|15198.8|15198.1|73
1739910300000|2025-02-18 20:25:00|15199.9|15199.2|15205.4|15204.7|15206.1|15205.4|15199.9|15198.8|107
1739910600000|2025-02-18 20:30:00|15205.3|15204.6|15202.4|15201.7|15206.3|15205.6|15202.1|15201.4|127
1739910900000|2025-02-18 20:35:00|15202.6|15201.9|15203.3|15202.6|15203.5|15202.8|15202.1|15201.4|84
1739911200000|2025-02-18 20:40:00|15203.2|15202.5|15204.6|15203.9|15204.6|15203.9|15202.2|15201.5|87
1739911500000|2025-02-18 20:45:00|15204.7|15204|15204.5|15203.8|15205.5|15204.7|15202.7|15202|102
1739911800000|2025-02-18 20:50:00|15204.7|15204|15205.8|15205.1|15206.4|15205.7|15204.4|15203.7|82
1739912100000|2025-02-18 20:55:00|15205.7|15205|15202.1|15201.4|15206.2|15205.5|15201.8|15201.1|151
1739912400000|2025-02-18 21:00:00|15202.3|15201.6|15202.6|15201.9|15205.3|15204.6|15200.9|15200.2|121
1739912700000|2025-02-18 21:05:00|15202.5|15201.8|15204.6|15203.9|15204.9|15204.2|15202.5|15201.8|37
1739913000000|2025-02-18 21:10:00|15204.4|15203.7|15202.8|15202.1|15204.8|15204.1|15202.8|15202.1|29
1739913300000|2025-02-18 21:15:00|15202.9|15202.2|15204.6|15203.9|15204.9|15204.2|15202.5|15201.8|62
1739913600000|2025-02-18 21:20:00|15204.4|15203.7|15207.4|15206.4|15208.6|15207.1|15203.1|15202.4|121
1739913900000|2025-02-18 21:25:00|15207.3|15206.3|15212.8|15212.1|15213.3|15212.6|15207.3|15206.1|100
1739914200000|2025-02-18 21:30:00|15212.6|15211.9|15210.8|15210.1|15213.1|15212.1|15209.5|15208.8|49
1739914500000|2025-02-18 21:35:00|15211|15210.3|15210.7|15210|15211.8|15211.1|15210.5|15209.8|28
1739914800000|2025-02-18 21:40:00|15210.6|15209.9|15209.4|15208.4|15210.9|15210.2|15207.7|15207|46
1739915100000|2025-02-18 21:45:00|15209.1|15207.8|15208.2|15207.5|15209.4|15208.2|15208|15206.8|59
1739915400000|2025-02-18 21:50:00|15208.1|15207.4|15209.1|15208.1|15209.5|15208.3|15207.6|15206.6|92
1739915700000|2025-02-18 21:55:00|15209.6|15207.6|15209.8|15203.6|15210.5|15207.6|15208.8|15203|124
1739916000000|2025-02-18 22:00:00|15209.9|15201|15207.5|15200.5|15209.9|15201.5|15205.8|15198.8|8
1739916300000|2025-02-18 22:05:00|15210.9|15203.9|15205.2|15198.2|15210.9|15203.9|15204.6|15197.6|167
1739916600000|2025-02-18 22:10:00|15205.6|15198.6|15206.1|15199.1|15206.3|15199.3|15204.2|15197.2|59
1739916900000|2025-02-18 22:15:00|15205.7|15198.7|15205.8|15198.8|15205.8|15198.8|15205.6|15198.6|8
1739917200000|2025-02-18 22:20:00|15205.9|15198.9|15205.8|15198.8|15205.9|15198.9|15205.7|15198.7|8
1739917500000|2025-02-18 22:25:00|15205.9|15198.9|15207.4|15200.4|15208.3|15201.3|15205.6|15198.6|18
1739917800000|2025-02-18 22:30:00|15207.6|15200.6|15206.8|15199.8|15207.7|15200.7|15206.5|15199.5|23
1739918100000|2025-02-18 22:35:00|15207.2|15200.2|15207.1|15200.1|15207.3|15200.3|15205.8|15198.8|81
1739918400000|2025-02-18 22:40:00|15207|15200|15206.9|15199.9|15207.1|15200.1|15206.1|15199.1|35
1739918700000|2025-02-18 22:45:00|15206.8|15199.8|15210|15203|15210|15203|15206.8|15199.8|34
1739919000000|2025-02-18 22:50:00|15210.1|15203.1|15209.4|15202.4|15211.5|15204.5|15208.5|15201.5|69
1739919300000|2025-02-18 22:55:00|15209.5|15202.5|15209.6|15202.6|15209.9|15202.9|15208.8|15201.8|35
1739919600000|2025-02-18 23:00:00|15209.9|15202.9|15208|15204.7|15210|15205.7|15203.6|15197.7|89
1739919900000|2025-02-18 23:05:00|15207.5|15205.2|15206|15203.8|15207.7|15205.8|15204.9|15203.7|38
1739920200000|2025-02-18 23:10:00|15205.8|15204|15202.9|15201.9|15205.9|15204|15202.4|15201.4|47
1739920500000|2025-02-18 23:15:00|15201.9|15200.9|15204.4|15203.7|15204.9|15203.7|15200.9|15200.1|54
1739920800000|2025-02-18 23:20:00|15204.3|15203.6|15207.8|15207.1|15209.3|15208.2|15204.3|15203.6|82
1739921100000|2025-02-18 23:25:00|15207.9|15207.2|15207.1|15205.5|15210.4|15209.7|15205.2|15204.5|75
1739921400000|2025-02-18 23:30:00|15206.8|15205.8|15204.4|15203.7|15206.9|15206|15203.2|15202.1|74
1739921700000|2025-02-18 23:35:00|15203.1|15202.4|15203.5|15201.9|15205.3|15204.6|15202.1|15200.9|65
1739922000000|2025-02-18 23:40:00|15203.2|15202.2|15203.1|15202.4|15203.5|15202.6|15202.7|15201.5|40
1739922300000|2025-02-18 23:45:00|15202.8|15202.1|15194.4|15192.5|15203.2|15202.5|15193.6|15192.5|129
1739922600000|2025-02-18 23:50:00|15194.3|15192.6|15196|15195.3|15197.2|15196.5|15194|15192.5|93
1739922900000|2025-02-18 23:55:00|15195.9|15195.2|15192.8|15192.1|15196.4|15195.4|15192.1|15191.4|79
1739923200000|2025-02-19 00:00:00|15192.7|15192|15187.9|15187.2|15195.2|15194|15186.8|15185.6|328
1739923500000|2025-02-19 00:05:00|15188.3|15187.6|15186.9|15186.2|15189.2|15188.2|15183.7|15183|236
1739923800000|2025-02-19 00:10:00|15187|15186.3|15189.1|15188.1|15192.4|15191.6|15184.4|15183.4|291
1739924100000|2025-02-19 00:15:00|15189.4|15187.9|15188.1|15187.1|15191.4|15189.8|15185.1|15184.4|266
1739924400000|2025-02-19 00:20:00|15188.4|15186.9|15191.2|15190.5|15194.4|15193.1|15188.2|15186.8|212
1739924700000|2025-02-19 00:25:00|15191.6|15190.9|15193.6|15192.9|15195.3|15194.6|15189.2|15188.5|187
1739925000000|2025-02-19 00:30:00|15193.7|15193|15194.8|15194.1|15196.4|15195.7|15192.9|15192.2|176
1739925300000|2025-02-19 00:35:00|15195.1|15194.4|15192.7|15191.7|15197.9|15197.2|15191.6|15189.8|223
1739925600000|2025-02-19 00:40:00|15192.8|15191.8|15195.9|15195.2|15196.2|15195.2|15191|15189.9|154
1739925900000|2025-02-19 00:45:00|15195.8|15195.1|15198.1|15196.6|15198.1|15197.1|15193.5|15191.8|144
1739926200000|2025-02-19 00:50:00|15197.4|15196.4|15209.8|15209.1|15211.8|15210.6|15197.4|15196.2|530
1739926500000|2025-02-19 00:55:00|15211|15208.3|15209.2|15207.2|15211.1|15209.9|15205.6|15204.4|292
1739926800000|2025-02-19 01:00:00|15208.5|15206.4|15206.3|15204.3|15211.9|15210.9|15205.8|15204.2|368
1739927100000|2025-02-19 01:05:00|15206.2|15204.2|15201.8|15201.1|15208.8|15208.1|15200.4|15199.7|230
1739927400000|2025-02-19 01:10:00|15201.9|15201.2|15199.3|15198.6|15203.3|15202.6|15199|15197.8|310
1739927700000|2025-02-19 01:15:00|15199.4|15198.7|15193.6|15192.6|15200.7|15199.9|15193.3|15192.1|246
1739928000000|2025-02-19 01:20:00|15193.7|15192.7|15194.1|15192.3|15195.3|15193.4|15191|15189.5|267
1739928300000|2025-02-19 01:25:00|15194|15192.4|15189.4|15188.7|15194.1|15192.9|15186.7|15185.8|242
1739928600000|2025-02-19 01:30:00|15189.1|15188.4|15177.5|15175.7|15194.4|15192.3|15175|15173.9|629
1739928900000|2025-02-19 01:35:00|15177.4|15175.8|15187.5|15185.6|15187.8|15185.8|15177.1|15175.4|442
1739929200000|2025-02-19 01:40:00|15187.4|15185.5|15189.4|15188.7|15190.7|15190|15185.6|15184.6|303
1739929500000|2025-02-19 01:45:00|15189.3|15188.6|15196.3|15195.6|15197.6|15196.9|15187.4|15186.7|286
1739929800000|2025-02-19 01:50:00|15196.5|15195.8|15209.4|15208.7|15215.1|15213.6|15196.5|15195.8|366
1739930100000|2025-02-19 01:55:00|15209.7|15209|15214.9|15213.4|15216.5|15215.8|15206.7|15206|474
1739930400000|2025-02-19 02:00:00|15214.7|15213.1|15212.3|15210.3|15216|15215.3|15208.7|15207.1|375
1739930700000|2025-02-19 02:05:00|15212.7|15210.5|15231.7|15231|15231.7|15231|15209.9|15208.7|438
1739931000000|2025-02-19 02:10:00|15231.6|15230.9|15225.7|15223.7|15232.1|15230.9|15225.2|15223.3|346
1739931300000|2025-02-19 02:15:00|15226.2|15224.2|15220.3|15218.5|15227|15225.1|15217.9|15216.6|309
1739931600000|2025-02-19 02:20:00|15220.4|15218.6|15217.7|15217|15220.4|15218.8|15213.1|15212|235
1739931900000|2025-02-19 02:25:00|15217.8|15217.1|15211.9|15211.2|15217.9|15217.2|15210.8|15209.2|209
1739932200000|2025-02-19 02:30:00|15211.8|15211.1|15205|15204|15211.8|15211.1|15204.3|15203.3|219
1739932500000|2025-02-19 02:35:00|15205.3|15204.3|15202.4|15201.7|15209|15208.3|15202.1|15201.4|152
1739932800000|2025-02-19 02:40:00|15202.3|15201.6|15204.3|15203.6|15205.3|15204.3|15197.7|15196.7|201
1739933100000|2025-02-19 02:45:00|15204.2|15203.5|15210|15209.3|15210|15209.3|15203.1|15202.4|147
1739933400000|2025-02-19 02:50:00|15209.9|15209.2|15201.3|15200.6|15210.2|15209.5|15201.2|15200.5|178
1739933700000|2025-02-19 02:55:00|15200.4|15199.7|15203.5|15202.8|15206.7|15206|15199|15198|203
1739934000000|2025-02-19 03:00:00|15203.6|15202.9|15201|15200.3|15209.4|15208.7|15200.8|15200.1|288
1739934300000|2025-02-19 03:05:00|15200.7|15200|15201.1|15200.4|15202|15201.3|15194.2|15192.4|291
1739934600000|2025-02-19 03:10:00|15201.2|15200.5|15194.8|15194.1|15202.5|15201.8|15193.9|15193.2|199
1739934900000|2025-02-19 03:15:00|15194.7|15194|15196.3|15195.6|15196.5|15195.8|15193|15192.3|142
1739935200000|2025-02-19 03:20:00|15196.6|15195.9|15194.3|15193.6|15196.6|15195.9|15193|15192.3|158
1739935500000|2025-02-19 03:25:00|15194.8|15194.1|15197.1|15196.4|15198.1|15197.4|15194.7|15194|138
1739935800000|2025-02-19 03:30:00|15197|15196.3|15203.2|15202.5|15203.5|15202.8|15196.7|15195.9|184
1739936100000|2025-02-19 03:35:00|15203|15202.3|15201.9|15201.2|15204.2|15203.3|15201.7|15200.6|138
1739936400000|2025-02-19 03:40:00|15201|15200.3|15195.7|15194.7|15201.5|15200.8|15193.9|15193.2|250
1739936700000|2025-02-19 03:45:00|15195.8|15194.8|15191.3|15190.6|15197.5|15196.2|15190.5|15189.8|147
1739937000000|2025-02-19 03:50:00|15191.2|15190.5|15190.5|15189.5|15191.2|15190.5|15186.7|15185.7|172
1739937300000|2025-02-19 03:55:00|15190.4|15189.4|15189.9|15189.2|15191.1|15190.4|15188|15187.3|158
1739937600000|2025-02-19 04:00:00|15189.7|15189|15192.1|15191.4|15193.1|15191.9|15186.6|15185.9|205
1739937900000|2025-02-19 04:05:00|15192.2|15191.5|15188.4|15186.9|15192.3|15191.6|15184.6|15183.9|151
1739938200000|2025-02-19 04:10:00|15188.3|15186.8|15184.9|15183.4|15188.3|15186.8|15183|15181.5|174
1739938500000|2025-02-19 04:15:00|15185|15183.6|15188.7|15188|15190.1|15189.4|15182.5|15181.2|118
1739938800000|2025-02-19 04:20:00|15188.5|15187.8|15185.6|15184.9|15188.9|15188.2|15184|15183.3|152
1739939100000|2025-02-19 04:25:00|15185.7|15185|15191.7|15191|15194.4|15193.2|15185.7|15185|181
1739939400000|2025-02-19 04:30:00|15191.6|15190.9|15193.1|15192.4|15193.1|15192.4|15188.2|15187.5|163
1739939700000|2025-02-19 04:35:00|15193.4|15192.7|15190.7|15189|15194|15193.3|15189.6|15188.9|147
1739940000000|2025-02-19 04:40:00|15190.6|15188.9|15182.1|15181.4|15190.6|15188.9|15181.7|15180.5|191
1739940300000|2025-02-19 04:45:00|15182.2|15181.5|15178.6|15177.9|15183.5|15182.8|15175.6|15174.9|214
1739940600000|2025-02-19 04:50:00|15178.5|15177.8|15177.6|15176.9|15179.9|15179.2|15174.9|15174.2|214
1739940900000|2025-02-19 04:55:00|15178.1|15176.6|15176.8|15176.1|15178.6|15177.9|15175.5|15174.8|142
1739941200000|2025-02-19 05:00:00|15176.9|15176.2|15175.8|15175.1|15176.9|15176.2|15172.9|15172.2|196
1739941500000|2025-02-19 05:05:00|15175.7|15175|15178.2|15177.5|15180.5|15179.1|15175.6|15174.4|137
1739941800000|2025-02-19 05:10:00|15178|15177.3|15182|15180.4|15183.1|15181.8|15177|15176.3|136
1739942100000|2025-02-19 05:15:00|15181.7|15180.7|15181.4|15179.7|15184.1|15182.8|15177.6|15176.9|142
1739942400000|2025-02-19 05:20:00|15181.1|15180.1|15184.8|15184.1|15186.3|15185.6|15179.8|15178.7|128
1739942700000|2025-02-19 05:25:00|15184.7|15184|15185.9|15185.2|15187.7|15187|15184.7|15184|98
1739943000000|2025-02-19 05:30:00|15185.8|15185.1|15183.7|15182.7|15187.4|15186.7|15183.7|15182.6|109
1739943300000|2025-02-19 05:35:00|15183.8|15182.8|15174.1|15173.4|15185.2|15184.2|15173|15171.1|166
1739943600000|2025-02-19 05:40:00|15173.9|15173.2|15176.4|15175.7|15178.2|15177.5|15172.4|15171.7|190
1739943900000|2025-02-19 05:45:00|15176.2|15175.5|15176.8|15176.1|15180.4|15178.9|15175.1|15173.8|194
1739944200000|2025-02-19 05:50:00|15178.9|15178.2|15173.5|15172.8|15179.5|15178.8|15173.4|15172.7|173
1739944500000|2025-02-19 05:55:00|15172.9|15172.2|15175.9|15175.2|15178|15177.3|15171.4|15170.7|218
1739944800000|2025-02-19 06:00:00|15176|15175.3|15172|15171.3|15178.2|15177.5|15169.4|15168.7|225
1739945100000|2025-02-19 06:05:00|15171.7|15171|15174|15173.3|15176.4|15175|15169.4|15168.7|207
1739945400000|2025-02-19 06:10:00|15173.7|15173|15170|15169.3|15174.3|15173.6|15168.6|15167.9|260
1739945700000|2025-02-19 06:15:00|15169.9|15169.2|15172.4|15171.7|15177.4|15175.8|15168.5|15167.8|211
1739946000000|2025-02-19 06:20:00|15172.1|15171.4|15165|15164.3|15172.9|15172.2|15163.5|15162.8|220
1739946300000|2025-02-19 06:25:00|15163.6|15162.9|15160.4|15159.7|15166.1|15165.4|15159.8|15159.1|241
1739946600000|2025-02-19 06:30:00|15160.1|15159.4|15162.1|15161.4|15167.3|15166.6|15160.1|15159.4|242
1739946900000|2025-02-19 06:35:00|15161.8|15161.1|15165.8|15165.1|15167.8|15167.1|15161.7|15161|154
1739947200000|2025-02-19 06:40:00|15165.6|15164.9|15160|15159.3|15166.6|15165.9|15159.6|15158.9|265
1739947500000|2025-02-19 06:45:00|15159.7|15159|15162.6|15161.9|15162.7|15162|15159.4|15158.7|163
1739947800000|2025-02-19 06:50:00|15162.5|15161.8|15160.1|15159.4|15165.6|15164.9|15159.8|15159.1|195
1739948100000|2025-02-19 06:55:00|15160|15159.3|15164.1|15163.4|15167.2|15166.5|15159.9|15159.2|218
1739948400000|2025-02-19 07:00:00|15163.4|15162.7|15164|15163.3|15170|15169.3|15161.7|15161|355
1739948700000|2025-02-19 07:05:00|15164.1|15163.4|15164|15163.3|15164.9|15164.2|15159.3|15158.6|216
1739949000000|2025-02-19 07:10:00|15162.9|15162.2|15173.1|15172.4|15173.6|15172.9|15162.4|15161.7|286
1739949300000|2025-02-19 07:15:00|15173|15172.3|15172|15171.3|15174|15173.3|15168.8|15168.1|292
1739949600000|2025-02-19 07:20:00|15172.5|15171.8|15176.1|15174.5|15176.7|15175.1|15171.4|15170.3|318
1739949900000|2025-02-19 07:25:00|15176.2|15174.6|15176.6|15175.9|15178.5|15177.8|15174.5|15173.6|195
1739950200000|2025-02-19 07:30:00|15177.9|15177.2|15170.3|15169.6|15178.9|15178.2|15166.5|15165.8|296
1739950500000|2025-02-19 07:35:00|15170.2|15169.5|15172|15171.3|15174.7|15174|15168.1|15167.4|230
1739950800000|2025-02-19 07:40:00|15171.9|15171.2|15165.2|15164.5|15174.1|15173.4|15165.1|15164.4|259
1739951100000|2025-02-19 07:45:00|15165|15164.3|15168.7|15168|15168.7|15168|15163.3|15162.6|181
1739951400000|2025-02-19 07:50:00|15168.6|15167.9|15169|15168|15171.5|15170.1|15167.1|15166.4|180
1739951700000|2025-02-19 07:55:00|15169.2|15168.2|15166.7|15166|15169.9|15169.2|15165|15164.3|200
1739952000000|2025-02-19 08:00:00|15166.6|15165.9|15173|15172.3|15173|15172.3|15161.7|15161|406
1739952300000|2025-02-19 08:05:00|15174.2|15173.5|15167.3|15165.8|15174.2|15173.5|15166.3|15165|247
1739952600000|2025-02-19 08:10:00|15167.1|15166.1|15168.7|15168|15170.2|15169.2|15165.1|15164.1|203
1739952900000|2025-02-19 08:15:00|15168.8|15168.1|15176|15175.3|15177.2|15176.5|15168.8|15168.1|247
1739953200000|2025-02-19 08:20:00|15175.9|15175.2|15180|15179.3|15181.6|15180.9|15175.9|15175.2|204
1739953500000|2025-02-19 08:25:00|15180.2|15179.5|15182.1|15181.4|15183.1|15182.4|15180|15179.3|233
1739953800000|2025-02-19 08:30:00|15181.9|15181.2|15177.5|15176.8|15186.6|15185.6|15177.1|15176.4|273
1739954100000|2025-02-19 08:35:00|15178.2|15176.2|15176.5|15175.8|15179.6|15178.7|15175.9|15175.2|163
1739954400000|2025-02-19 08:40:00|15175.8|15175.1|15171.6|15170.9|15175.9|15175.2|15171.1|15170.4|221
1739954700000|2025-02-19 08:45:00|15172.3|15171.6|15170.2|15169.5|15173.4|15172.7|15167.1|15166.4|211
1739955000000|2025-02-19 08:50:00|15169.9|15169.2|15171.2|15170.5|15171.4|15170.7|15167.8|15167.1|220
1739955300000|2025-02-19 08:55:00|15171.3|15170.6|15172.8|15172.1|15175.7|15175|15170.8|15170.1|196
1739955600000|2025-02-19 09:00:00|15172.7|15172|15171.5|15170.8|15175.8|15175.1|15169.5|15168.8|261
1739955900000|2025-02-19 09:05:00|15171.6|15170.9|15168.6|15167.9|15173.3|15172.6|15168.6|15167.9|177
1739956200000|2025-02-19 09:10:00|15168.8|15168.1|15173.7|15173|15173.9|15173.2|15167.5|15166.8|136
1739956500000|2025-02-19 09:15:00|15173.9|15173.2|15170.9|15170.2|15174.2|15173.5|15169.6|15168.9|136
1739956800000|2025-02-19 09:20:00|15170.8|15170.1|15170.1|15169.4|15171.6|15170.9|15166.8|15166.1|225
1739957100000|2025-02-19 09:25:00|15170.3|15169.6|15169.1|15168.4|15171.6|15170.9|15168.4|15167.7|148
1739957400000|2025-02-19 09:30:00|15169|15168.3|15157.7|15157|15169|15168.3|15155.6|15154.9|267
1739957700000|2025-02-19 09:35:00|15157.8|15157.1|15158.4|15157.7|15161.7|15161|15156.5|15155.8|217
1739958000000|2025-02-19 09:40:00|15158.6|15157.9|15161|15160.3|15162.1|15161.4|15158.6|15157.9|289
1739958300000|2025-02-19 09:45:00|15161.2|15160.5|15160.2|15159.5|15161.7|15161|15158.9|15157.7|273
1739958600000|2025-02-19 09:50:00|15159.9|15159.2|15163|15162.3|15163.6|15162.9|15159.5|15158.8|146
1739958900000|2025-02-19 09:55:00|15163.1|15162.4|15165.9|15165.2|15165.9|15165.2|15160.1|15159.4|171
1739959200000|2025-02-19 10:00:00|15166|15165.3|15171.6|15169.8|15172.3|15170.4|15166|15165.1|236
1739959500000|2025-02-19 10:05:00|15171.4|15169.7|15178.1|15177.4|15178.7|15178|15171.2|15169.7|152
1739959800000|2025-02-19 10:10:00|15178.3|15177.6|15175.8|15175.1|15179.9|15179.2|15175.7|15174.7|144
1739960100000|2025-02-19 10:15:00|15176.1|15175.4|15182.4|15181.7|15182.9|15182.2|15176|15175.3|237
1739960400000|2025-02-19 10:20:00|15182.5|15181.8|15182.2|15181.5|15183.8|15183.1|15179.3|15178.6|174
1739960700000|2025-02-19 10:25:00|15182.1|15181.4|15178|15176.4|15182.5|15181.5|15177.6|15176.3|188
1739961000000|2025-02-19 10:30:00|15177.8|15176.8|15174|15173.3|15179.6|15178.9|15173.4|15172.7|176
1739961300000|2025-02-19 10:35:00|15174.1|15173.4|15174.2|15173.5|15175.6|15174.9|15172.6|15171.9|170
1739961600000|2025-02-19 10:40:00|15174.1|15173.4|15175.3|15174.6|15175.6|15174.9|15172.8|15172.1|164
1739961900000|2025-02-19 10:45:00|15175.5|15174.8|15176.3|15175.6|15176.4|15175.7|15171.8|15171.1|146
1739962200000|2025-02-19 10:50:00|15176.4|15175.7|15174.3|15173.6|15176.5|15175.8|15173.8|15173.1|129
1739962500000|2025-02-19 10:55:00|15174.2|15173.5|15173.7|15173|15175.1|15174.4|15172.7|15172|113
1739962800000|2025-02-19 11:00:00|15173.6|15172.9|15178.2|15177.5|15181.4|15180.7|15173.6|15172.9|442
1739963100000|2025-02-19 11:05:00|15177.7|15177|15180.9|15180.2|15184.6|15183.6|15177.1|15176.4|315
1739963400000|2025-02-19 11:10:00|15181.2|15180.5|15182.6|15181.9|15184.4|15183.7|15181|15180.3|245
1739963700000|2025-02-19 11:15:00|15182.8|15182.1|15185.5|15184.8|15186.4|15185.4|15182.7|15182|222
1739964000000|2025-02-19 11:20:00|15185.6|15184.9|15183.3|15182.6|15185.9|15185.2|15180|15179.1|197
1739964300000|2025-02-19 11:25:00|15182.9|15182.2|15183.2|15182.5|15184.5|15183.7|15181.8|15181.1|166
1739964600000|2025-02-19 11:30:00|15183.4|15182.7|15185.8|15185.1|15188|15187.3|15182.9|15182.2|225
1739964900000|2025-02-19 11:35:00|15185.9|15185.2|15194.5|15193.8|15195.8|15195.1|15185|15184.3|205
1739965200000|2025-02-19 11:40:00|15194.6|15193.9|15193.5|15192.8|15195.9|15195.2|15192.6|15191.9|241
1739965500000|2025-02-19 11:45:00|15193.1|15192.4|15191.5|15190.8|15193.9|15193.2|15191.2|15190.5|131
1739965800000|2025-02-19 11:50:00|15191.4|15190.7|15189.2|15188.5|15193.9|15193.2|15188.5|15187.8|155
1739966100000|2025-02-19 11:55:00|15189.1|15188.4|15185|15184.3|15190|15189.3|15185|15184.3|133
1739966400000|2025-02-19 12:00:00|15184.9|15184.2|15185.4|15184.7|15189|15188.3|15184.9|15184.2|146
1739966700000|2025-02-19 12:05:00|15185.5|15184.8|15187.7|15187|15189.3|15188.6|15185.5|15184.8|185
1739967000000|2025-02-19 12:10:00|15187.9|15187.2|15178.8|15178.1|15188.8|15188.1|15178.8|15178.1|153
1739967300000|2025-02-19 12:15:00|15179.1|15178.4|15179.8|15179.1|15180.6|15179.9|15176.3|15175.3|207
1739967600000|2025-02-19 12:20:00|15179.7|15179|15178.8|15178.1|15182|15181.3|15178.5|15177.8|182
1739967900000|2025-02-19 12:25:00|15178.7|15178|15180.8|15180.1|15181.4|15180.7|15176.8|15176.1|150
1739968200000|2025-02-19 12:30:00|15181.4|15180.7|15183.4|15182.7|15183.8|15183.1|15180|15179.3|198
1739968500000|2025-02-19 12:35:00|15183|15182.3|15185.3|15184.6|15185.5|15184.8|15181|15180.3|161
1739968800000|2025-02-19 12:40:00|15185.2|15184.5|15185.4|15184.7|15187.5|15186.8|15184.4|15183.7|165
1739969100000|2025-02-19 12:45:00|15184.9|15184.2|15188.8|15188.1|15189.2|15188.5|15183.3|15182.6|185
1739969400000|2025-02-19 12:50:00|15188.7|15188|15190.2|15189.5|15190.5|15189.8|15186.1|15185.4|212
1739969700000|2025-02-19 12:55:00|15190.1|15189.4|15191.5|15190.8|15193.5|15192.8|15189.2|15188.5|229
1739970000000|2025-02-19 13:00:00|15191.3|15190.6|15184|15183.3|15191.7|15191|15181.7|15181|352
1739970300000|2025-02-19 13:05:00|15183.5|15182.8|15181.7|15181|15184.6|15183.9|15179.6|15178.9|217
1739970600000|2025-02-19 13:10:00|15181.8|15181.1|15181.8|15181.1|15183|15182.3|15178.9|15178.2|186
1739970900000|2025-02-19 13:15:00|15182.5|15181.8|15185.7|15184.2|15186.2|15184.9|15180.8|15180.1|281
1739971200000|2025-02-19 13:20:00|15185.4|15183.9|15185.5|15184.5|15188.4|15187.1|15184.1|15183.4|385
1739971500000|2025-02-19 13:25:00|15185.6|15184.6|15184.6|15181.7|15188.3|15187.1|15183.8|15181.7|237
1739971800000|2025-02-19 13:30:00|15184.9|15182.3|15179.5|15178.8|15185.2|15183.1|15179.5|15178.8|221
1739972100000|2025-02-19 13:35:00|15179|15178.3|15176.9|15176.2|15181.1|15179.6|15176.2|15175.4|308
1739972400000|2025-02-19 13:40:00|15176.8|15176.1|15178.6|15177.9|15178.8|15178.1|15173.9|15173.2|251
1739972700000|2025-02-19 13:45:00|15178.7|15178|15176|15175.3|15178.7|15178|15174|15173.3|237
1739973000000|2025-02-19 13:50:00|15176.2|15175.5|15175.2|15174.5|15180.9|15180.2|15173.8|15173.1|277
1739973300000|2025-02-19 13:55:00|15175.4|15174.7|15169.8|15169.1|15175.6|15174.9|15169.6|15168.9|243
1739973600000|2025-02-19 14:00:00|15170|15169.3|15169.7|15169|15172.2|15171.5|15166.9|15166.2|312
1739973900000|2025-02-19 14:05:00|15170|15169.3|15166|15165.3|15172.5|15171.8|15164.9|15164.2|266
1739974200000|2025-02-19 14:10:00|15165.9|15165.2|15166.1|15165.4|15166.7|15166|15164.4|15163.7|241
1739974500000|2025-02-19 14:15:00|15166.4|15165.7|15163.8|15163.1|15166.5|15165.8|15163.4|15162.7|208
1739974800000|2025-02-19 14:20:00|15163.7|15163|15159.8|15159.1|15166|15165.3|15159.6|15158.9|288
1739975100000|2025-02-19 14:25:00|15158.8|15158.1|15160.8|15160.1|15161.6|15160.9|15156.5|15155.8|256
1739975400000|2025-02-19 14:30:00|15160.7|15160|15159.7|15159|15160.8|15160.1|15155.9|15155.2|384
1739975700000|2025-02-19 14:35:00|15159.6|15158.9|15149|15148.3|15162.3|15161.3|15148.2|15147.5|432
1739976000000|2025-02-19 14:40:00|15149.1|15148.4|15142.3|15141.6|15151.6|15150.9|15139.8|15139.1|490
1739976300000|2025-02-19 14:45:00|15142.2|15141.5|15142.6|15141.6|15146.6|15145.9|15138|15137.3|439
1739976600000|2025-02-19 14:50:00|15142.9|15141.4|15135.6|15134.9|15144|15143.1|15134.6|15133.9|429
1739976900000|2025-02-19 14:55:00|15135.5|15134.8|15133.8|15133.1|15139.5|15137.8|15133.6|15132.8|313
1739977200000|2025-02-19 15:00:00|15134|15133.3|15132.1|15131.4|15134|15133.3|15125.5|15124.8|386
1739977500000|2025-02-19 15:05:00|15131.9|15131.2|15130.3|15129.6|15135.9|15135.2|15130|15129.3|346
1739977800000|2025-02-19 15:10:00|15130.4|15129.7|15138.4|15137.7|15139|15138.2|15124.8|15124.1|421
1739978100000|2025-02-19 15:15:00|15138.5|15137.8|15137.7|15137|15141.6|15140.9|15135.1|15134.4|301
1739978400000|2025-02-19 15:20:00|15137.8|15137.1|15134.4|15133.7|15138.6|15137.9|15130.4|15129.7|315
1739978700000|2025-02-19 15:25:00|15134.5|15133.8|15133.5|15132.8|15138.2|15137.5|15132.2|15131.5|316
1739979000000|2025-02-19 15:30:00|15133.4|15132.7|15141.1|15140.4|15142.1|15141.4|15128.1|15126.7|523
1739979300000|2025-02-19 15:35:00|15141.4|15140.7|15143.8|15143.1|15146.2|15145.5|15139.1|15138.4|403
1739979600000|2025-02-19 15:40:00|15143.9|15143.2|15139.3|15138.6|15146|15145.3|15139.2|15138.5|304
1739979900000|2025-02-19 15:45:00|15139.6|15138.9|15150.1|15149.4|15150.7|15150|15138.9|15138.2|332
1739980200000|2025-02-19 15:50:00|15150.5|15149.8|15143.6|15142.9|15150.8|15150.1|15142.3|15141.6|351
1739980500000|2025-02-19 15:55:00|15143.8|15143.1|15142.2|15141.5|15144.1|15143.4|15137|15136.3|353
1739980800000|2025-02-19 16:00:00|15142.9|15142.2|15152.1|15151.4|15154.6|15153.9|15142.8|15142.1|416
1739981100000|2025-02-19 16:05:00|15152|15151.3|15149.5|15148.8|15155|15154.3|15149.5|15148.8|256
1739981400000|2025-02-19 16:10:00|15149.6|15148.9|15153.7|15152.7|15153.7|15152.9|15148.9|15148.2|269
1739981700000|2025-02-19 16:15:00|15153.5|15152.8|15156.2|15155.5|15157|15156.3|15151.9|15151.2|282
1739982000000|2025-02-19 16:20:00|15156.4|15155.7|15160.1|15159.4|15160.9|15160.2|15154.6|15153.9|238
1739982300000|2025-02-19 16:25:00|15160.3|15159.6|15162.4|15161.7|15164.1|15163.4|15158.5|15157.8|251
1739982600000|2025-02-19 16:30:00|15162.6|15161.9|15168.1|15167.4|15169.8|15169.1|15162.3|15161.6|289
1739982900000|2025-02-19 16:35:00|15168|15167.3|15166.4|15165.7|15169.7|15169|15165.8|15165.1|230
1739983200000|2025-02-19 16:40:00|15166.1|15165.4|15164.7|15164|15167.6|15166.9|15164.2|15163.5|175
1739983500000|2025-02-19 16:45:00|15164.8|15164.1|15164.4|15163.7|15166.9|15166.2|15163.4|15162.7|210
1739983800000|2025-02-19 16:50:00|15165.3|15164.6|15166.4|15165.7|15167.5|15166.8|15163.5|15162.8|145
1739984100000|2025-02-19 16:55:00|15166.7|15166|15167.7|15167|15168.2|15167.5|15164.8|15164.1|140
1739984400000|2025-02-19 17:00:00|15167.5|15166.8|15167.1|15166.4|15170.5|15169.8|15167.1|15166.4|133
1739984700000|2025-02-19 17:05:00|15166.9|15166.2|15167|15166.3|15169.3|15168.6|15165.4|15164.7|150
1739985000000|2025-02-19 17:10:00|15167.1|15166.4|15165.8|15165.1|15167.6|15166.9|15164.2|15163.5|126
1739985300000|2025-02-19 17:15:00|15165.9|15165.2|15166.9|15166.2|15167.1|15166.4|15163.4|15162.7|125
1739985600000|2025-02-19 17:20:00|15167|15166.3|15166.7|15166|15167.9|15167.2|15164|15163.3|70
1739985900000|2025-02-19 17:25:00|15165.8|15165.1|15167.1|15166.4|15169.5|15168.8|15165.5|15164.8|86
1739986200000|2025-02-19 17:30:00|15167.3|15166.6|15165|15164.3|15167.3|15166.6|15164.1|15163.4|79
1739986500000|2025-02-19 17:35:00|15164.9|15164.2|15170.5|15169.5|15170.8|15169.7|15164.9|15164.2|68
1739986800000|2025-02-19 17:40:00|15170.8|15169.3|15173.3|15172.6|15176.2|15175.5|15170.8|15169.3|148
1739987100000|2025-02-19 17:45:00|15173.6|15172.9|15174.1|15173.4|15175.6|15174.9|15172.9|15172.2|141
1739987400000|2025-02-19 17:50:00|15174|15173.3|15172.9|15172.2|15176.2|15175.5|15172.7|15172|76
1739987700000|2025-02-19 17:55:00|15172.8|15172.1|15171.6|15170.9|15173.8|15173.1|15171.5|15170.8|137
1739988000000|2025-02-19 18:00:00|15171.3|15170.6|15176.1|15175.4|15176.9|15176.2|15170.7|15170|141
1739988300000|2025-02-19 18:05:00|15176.2|15175.5|15178|15176.4|15179.9|15179.2|15175.3|15174.6|176
1739988600000|2025-02-19 18:10:00|15178.2|15176.5|15183.2|15182.5|15183.4|15182.7|15177.4|15176.2|204
1739988900000|2025-02-19 18:15:00|15183.4|15182.7|15178.3|15177.6|15183.4|15182.7|15177.6|15176.9|94
1739989200000|2025-02-19 18:20:00|15178.4|15177.7|15176.1|15175.4|15178.7|15178|15175.9|15175.2|87
1739989500000|2025-02-19 18:25:00|15176.2|15175.5|15177.7|15177|15177.9|15177.2|15176.1|15175.4|99
1739989800000|2025-02-19 18:30:00|15177.5|15176.8|15171.7|15171|15178.5|15177.8|15171.4|15170.7|93
1739990100000|2025-02-19 18:35:00|15171.9|15171.2|15170.3|15169.6|15173.9|15173.2|15170.3|15169.6|107
1739990400000|2025-02-19 18:40:00|15169.9|15169.2|15165.3|15164.6|15170.1|15169.4|15165|15164.3|149
1739990700000|2025-02-19 18:45:00|15165.2|15164.5|15165.9|15165.2|15167.8|15167.1|15162.3|15161.6|183
1739991000000|2025-02-19 18:50:00|15165.7|15165|15168.2|15167.5|15169.5|15168.8|15165.7|15165|140
1739991300000|2025-02-19 18:55:00|15167.9|15167.2|15166.4|15162.1|15167.9|15167.2|15163.9|15161.4|127
1739991600000|2025-02-19 19:00:00|15167|15161|15162.2|15160.5|15170.2|15165.6|15160.1|15158.5|231
1739991900000|2025-02-19 19:05:00|15162.1|15160.7|15151.5|15150.8|15163.2|15162|15151.4|15150.7|272
1739992200000|2025-02-19 19:10:00|15150.8|15150.1|15144.9|15144.2|15151.5|15150.5|15141.9|15141.2|306
1739992500000|2025-02-19 19:15:00|15145|15144.3|15143.1|15142.4|15146.8|15146.1|15140.1|15139.4|300
1739992800000|2025-02-19 19:20:00|15143|15142.3|15148.5|15147.8|15149.3|15148.6|15139.7|15139|275
1739993100000|2025-02-19 19:25:00|15149.1|15148.4|15147.8|15147.1|15152.5|15151.8|15144.6|15143.9|233
1739993400000|2025-02-19 19:30:00|15148|15147.3|15151.8|15151.1|15153.1|15152.1|15147.9|15147.2|173
1739993700000|2025-02-19 19:35:00|15152.3|15150.5|15151.8|15151.1|15157.2|15155.5|15151.8|15150.3|239
1739994000000|2025-02-19 19:40:00|15151.7|15151|15152.8|15152.1|15154.5|15153.8|15151.2|15150|153
1739994300000|2025-02-19 19:45:00|15152.9|15152.2|15154.1|15153.4|15156|15155.3|15152.6|15151.9|122
1739994600000|2025-02-19 19:50:00|15154.3|15153.6|15154.7|15153.7|15156.6|15155.9|15152.3|15151.3|175
1739994900000|2025-02-19 19:55:00|15154.6|15153.6|15152.8|15152.1|15155.7|15155|15151.6|15150.9|174
1739995200000|2025-02-19 20:00:00|15152.6|15151.9|15156.2|15155.5|15156.2|15155.5|15152.6|15151.9|178
1739995500000|2025-02-19 20:05:00|15156.1|15155.4|15151.6|15150.6|15157.7|15156.5|15150.4|15149.7|123
1739995800000|2025-02-19 20:10:00|15151.5|15150.5|15153.1|15152.4|15154.2|15153.1|15150.6|15149.9|163
1739996100000|2025-02-19 20:15:00|15152.7|15152|15150.5|15149.8|15152.9|15152.2|15150.1|15149.4|89
1739996400000|2025-02-19 20:20:00|15150.3|15149.6|15150.2|15149.5|15152.8|15152.1|15150.1|15149.4|89
1739996700000|2025-02-19 20:25:00|15150.1|15149.4|15149.2|15148.5|15151.4|15150.7|15149.1|15148.4|162
1739997000000|2025-02-19 20:30:00|15149.5|15148.8|15149.4|15148.7|15149.5|15148.8|15146.4|15145.7|139
1739997300000|2025-02-19 20:35:00|15149.1|15148.4|15148.4|15147.7|15151.3|15150.6|15148.4|15147.7|81
1739997600000|2025-02-19 20:40:00|15148.5|15147.8|15149.2|15148.5|15149.4|15148.6|15146.7|15146|110
1739997900000|2025-02-19 20:45:00|15149.7|15149|15149.3|15148.6|15152.4|15151.4|15148.9|15147.9|94
1739998200000|2025-02-19 20:50:00|15149.6|15148.9|15147.8|15147.1|15150.4|15149.1|15146.8|15146|121
1739998500000|2025-02-19 20:55:00|15147.9|15147.2|15148.3|15147.6|15148.4|15147.7|15145.7|15145|127
1739998800000|2025-02-19 21:00:00|15148.1|15147.4|15148|15147.3|15149.9|15149.2|15147.9|15147.2|103
1739999100000|2025-02-19 21:05:00|15147.3|15146.6|15148.5|15146.4|15148.9|15147.2|15147.3|15145.9|64
1739999400000|2025-02-19 21:10:00|15148.6|15146.3|15149.5|15147.7|15150.8|15148.6|15148.6|15146.3|91
1739999700000|2025-02-19 21:15:00|15149.3|15148|15149.4|15148.4|15150.6|15149.2|15148.5|15147.5|59
1740000000000|2025-02-19 21:20:00|15149.2|15148.2|15148.9|15146.5|15150.1|15148.2|15148.1|15146.5|69
1740000300000|2025-02-19 21:25:00|15149.1|15146.6|15151.2|15150.5|15151.6|15150.9|15148.6|15146.3|69
1740000600000|2025-02-19 21:30:00|15151.1|15150.4|15151|15149.4|15152.6|15151|15150.7|15149.3|67
1740000900000|2025-02-19 21:35:00|15151.1|15150.1|15152.2|15151.5|15152.2|15151.5|15149.9|15149.2|43
1740001200000|2025-02-19 21:40:00|15152.9|15152.2|15149.4|15148.7|15153|15152.3|15148.9|15148.2|62
1740001500000|2025-02-19 21:45:00|15149.3|15148.6|15148.4|15147.7|15150.3|15149.6|15148.1|15147.2|42
1740001800000|2025-02-19 21:50:00|15148.3|15147.6|15149.6|15148.6|15149.8|15148.7|15148.2|15147.5|68
1740002100000|2025-02-19 21:55:00|15150.4|15147.8|15150.9|15143.9|15152.1|15148.6|15149.5|15143.9|58
1740002400000|2025-02-19 22:00:00|15153.5|15146.5|15147.3|15140.3|15153.5|15146.5|15147.3|15140.3|13
1740002700000|2025-02-19 22:05:00|15147.5|15140.5|15146.1|15139.5|15147.5|15140.5|15144.7|15137.7|81
1740003000000|2025-02-19 22:10:00|15146.3|15139.3|15144.6|15139|15146.4|15140.2|15144.6|15138.8|109
1740003300000|2025-02-19 22:15:00|15144.5|15138.9|15145.1|15139.3|15145.4|15139.5|15144.1|15137.9|358
1740003600000|2025-02-19 22:20:00|15145|15139.5|15145.1|15139.5|15145.2|15139.7|15144.9|15139.3|15
1740003900000|2025-02-19 22:25:00|15145|15139.4|15145.6|15139.7|15145.7|15139.9|15145|15139.3|14
1740004200000|2025-02-19 22:30:00|15145.7|15139.6|15146.1|15139.2|15146.4|15140|15145.7|15139.1|16
1740004500000|2025-02-19 22:35:00|15146|15139.5|15144.4|15138|15146.5|15139.7|15144.1|15137.9|26
1740004800000|2025-02-19 22:40:00|15146.1|15139.9|15144.6|15137.6|15146.3|15140|15144.5|15137.5|25
1740005100000|2025-02-19 22:45:00|15144.7|15137.7|15143.9|15137|15145.3|15138.3|15143.8|15137|23
1740005400000|2025-02-19 22:50:00|15144|15137.2|15143.8|15137.3|15144|15137.3|15143.1|15136.7|25
1740005700000|2025-02-19 22:55:00|15143|15136.6|15142.8|15136.9|15143.8|15137.6|15142.8|15136.5|22
1740006000000|2025-02-19 23:00:00|15143|15137|15127.9|15126.2|15144|15137.4|15127.5|15124.4|149
1740006300000|2025-02-19 23:05:00|15127.4|15126.7|15132.3|15131.6|15132.8|15131.7|15126.6|15125.7|84
1740006600000|2025-02-19 23:10:00|15132.2|15131.5|15127.9|15127.2|15132.2|15131.5|15127.3|15125.7|76
1740006900000|2025-02-19 23:15:00|15127.6|15126.9|15130.6|15129.9|15130.8|15130|15125.1|15124.4|90
1740007200000|2025-02-19 23:20:00|15129.5|15128.8|15133.9|15133.2|15135|15133.9|15128.6|15127.5|140
1740007500000|2025-02-19 23:25:00|15133.7|15133|15132.3|15131.6|15133.7|15133|15131.4|15130.7|121
1740007800000|2025-02-19 23:30:00|15132.2|15131.5|15143.5|15142.8|15143.6|15142.9|15131.4|15130.7|131
1740008100000|2025-02-19 23:35:00|15142.6|15141.9|15134.8|15134.1|15142.6|15141.9|15134.6|15133.9|166
1740008400000|2025-02-19 23:40:00|15135|15134.3|15121.5|15120.8|15136|15135.3|15117.3|15116.6|251
1740008700000|2025-02-19 23:45:00|15121.6|15120.9|15118.3|15117.6|15121.7|15121|15112.7|15112|395
1740009000000|2025-02-19 23:50:00|15118.2|15117.5|15126|15125.3|15126|15125.3|15116.9|15116.2|181
1740009300000|2025-02-19 23:55:00|15125.9|15125.2|15123|15122|15126.6|15125.9|15118.4|15116.9|192
1740009600000|2025-02-20 00:00:00|15123.1|15122.1|15116.3|15115.3|15123.9|15123.2|15112.2|15111.2|526
1740009900000|2025-02-20 00:05:00|15116.2|15115.2|15112|15111.3|15123.6|15122.9|15111.1|15110.1|475
1740010200000|2025-02-20 00:10:00|15112.4|15111.7|15110.8|15110.1|15114.5|15113.8|15110.3|15108.8|372
1740010500000|2025-02-20 00:15:00|15110.7|15110|15120.6|15119.6|15121|15120.3|15110.6|15108.8|371
1740010800000|2025-02-20 00:20:00|15120.7|15119.7|15121.5|15120.8|15123.1|15122.2|15113.9|15113.2|376
1740011100000|2025-02-20 00:25:00|15121.2|15120.5|15110.2|15109.5|15121.5|15120.8|15110.2|15108|257
1740011400000|2025-02-20 00:30:00|15110.1|15109.4|15107.6|15106.9|15113.1|15111.6|15105.2|15104.5|400
1740011700000|2025-02-20 00:35:00|15107.5|15106.8|15101.4|15100.7|15109.1|15108.4|15101.2|15100.5|303
1740012000000|2025-02-20 00:40:00|15101.3|15100.6|15105.4|15104.7|15105.8|15105.1|15099.2|15097.5|362
1740012300000|2025-02-20 00:45:00|15105.5|15104.8|15106.1|15105.4|15106.8|15106.1|15099.1|15097.8|321
1740012600000|2025-02-20 00:50:00|15106.2|15105.5|15103.9|15101.5|15109.5|15108.8|15098.1|15096.6|720
1740012900000|2025-02-20 00:55:00|15104|15101.6|15099.6|15098|15104|15101.8|15084.4|15083.2|679
1740013200000|2025-02-20 01:00:00|15099.2|15098.2|15088.4|15087.7|15100.2|15099.2|15087.8|15087.1|618
1740013500000|2025-02-20 01:05:00|15088.9|15088.2|15078.9|15078.2|15089.9|15089.2|15075.2|15074.2|648
1740013800000|2025-02-20 01:10:00|15079|15078.3|15066.1|15065.4|15081.8|15080.8|15064.8|15063.3|548
1740014100000|2025-02-20 01:15:00|15066.2|15064.6|15072.3|15071.6|15072.8|15071.8|15062.3|15061.6|628
1740014400000|2025-02-20 01:20:00|15072.2|15071.5|15076.2|15074.7|15077.8|15075.9|15068.7|15068|468
1740014700000|2025-02-20 01:25:00|15075.8|15074.8|15072.2|15071.5|15078.2|15076.8|15071.8|15071.1|315
1740015000000|2025-02-20 01:30:00|15071.8|15071.1|15061.1|15059.3|15072.9|15072.2|15059.8|15058.6|444
1740015300000|2025-02-20 01:35:00|15061|15059.2|15067.3|15065.6|15069|15067.5|15058.3|15057.6|414
1740015600000|2025-02-20 01:40:00|15066.9|15065.9|15062.4|15061.7|15069.5|15068.2|15062.1|15061.4|394
1740015900000|2025-02-20 01:45:00|15062.3|15061.6|15067.8|15067.1|15073.4|15072.7|15060|15059.2|417
1740016200000|2025-02-20 01:50:00|15068|15067.3|15071.2|15070.5|15071.2|15070.5|15063.4|15062.7|303
1740016500000|2025-02-20 01:55:00|15070.9|15070.2|15064.3|15063.6|15070.9|15070.2|15063.7|15063|277
1740016800000|2025-02-20 02:00:00|15065.1|15064.4|15053.2|15052.5|15066.7|15066|15052|15051.1|443
1740017100000|2025-02-20 02:05:00|15053|15052.3|15055.2|15054.5|15057.5|15056.8|15050.9|15050.2|292
1740017400000|2025-02-20 02:10:00|15055|15054.3|15050.2|15049.5|15056.5|15055.8|15049.6|15048.3|370
1740017700000|2025-02-20 02:15:00|15050|15049.3|15057.2|15056.5|15057.8|15056.9|15047.6|15046.3|386
1740018000000|2025-02-20 02:20:00|15057.1|15056.4|15059.3|15058.6|15059.6|15058.9|15053.2|15051.9|310
1740018300000|2025-02-20 02:25:00|15059.1|15058.4|15066|15065.3|15066.4|15065.7|15057.8|15056.2|268
1740018600000|2025-02-20 02:30:00|15065.5|15064.8|15057.1|15056.1|15065.5|15064.8|15057.1|15056.1|208
1740018900000|2025-02-20 02:35:00|15057.3|15056.6|15063.6|15062.6|15064.1|15062.7|15046.3|15044.4|575
1740019200000|2025-02-20 02:40:00|15063.5|15062.5|15062.9|15062.2|15063.7|15063|15058.5|15057.8|460
1740019500000|2025-02-20 02:45:00|15063|15062.3|15070.2|15069.5|15072.7|15072|15062.9|15062.2|348
1740019800000|2025-02-20 02:50:00|15070.1|15069.4|15073.2|15072.5|15073.2|15072.5|15069.7|15069|154
1740020100000|2025-02-20 02:55:00|15073.1|15072.4|15071|15070.3|15076.6|15075.9|15070.1|15069.4|226
1740020400000|2025-02-20 03:00:00|15071.1|15070.4|15065|15064.3|15071.3|15070.6|15064.8|15064.1|213
1740020700000|2025-02-20 03:05:00|15064.9|15064.2|15062.6|15061.9|15066.4|15065.7|15062.2|15061.5|181
1740021000000|2025-02-20 03:10:00|15062.5|15061.8|15066.5|15065.8|15066.5|15065.8|15059.4|15058.7|209
1740021300000|2025-02-20 03:15:00|15066.4|15065.7|15070|15069.3|15070.4|15069.7|15064.5|15063.8|173
1740021600000|2025-02-20 03:20:00|15070.9|15070.2|15072.2|15071.5|15075.2|15074.5|15068.5|15067.8|196
1740021900000|2025-02-20 03:25:00|15072.3|15071.6|15070|15069.3|15073.6|15072.9|15070|15069.3|180
1740022200000|2025-02-20 03:30:00|15069.8|15069.1|15059.5|15058.8|15069.9|15069.2|15058.9|15058.2|259
1740022500000|2025-02-20 03:35:00|15060.3|15058.1|15053.2|15052.5|15060.6|15058.5|15050.5|15049.4|310
1740022800000|2025-02-20 03:40:00|15053.3|15052.6|15052.6|15051.9|15055.8|15055.1|15049.6|15048.5|315
1740023100000|2025-02-20 03:45:00|15052.9|15052.2|15045.8|15045.1|15053.1|15052.4|15041.8|15041.1|344
1740023400000|2025-02-20 03:50:00|15046|15045.3|15044.9|15043.2|15047.9|15047.2|15040|15038.1|348
1740023700000|2025-02-20 03:55:00|15045.1|15043.4|15043.7|15043|15045.8|15045.1|15041.1|15039.8|291
1740024000000|2025-02-20 04:00:00|15043.1|15042.4|15044.6|15043.9|15049.2|15047.8|15037.6|15036|382
1740024300000|2025-02-20 04:05:00|15044.5|15043.8|15039.8|15039.1|15045.1|15044.4|15038.6|15037.9|222
1740024600000|2025-02-20 04:10:00|15039.9|15039.2|15034|15033.3|15040|15039.3|15032.7|15031.8|305
1740024900000|2025-02-20 04:15:00|15034.4|15033.7|15032.6|15031.9|15036.4|15034.9|15031.2|15030.2|295
1740025200000|2025-02-20 04:20:00|15032.7|15032|15034.9|15034.2|15039|15038.3|15029.6|15028.9|261
1740025500000|2025-02-20 04:25:00|15035|15034.3|15033.2|15031.7|15035.4|15034.7|15029.7|15028.9|217
1740025800000|2025-02-20 04:30:00|15032.5|15031.5|15035.5|15034.8|15038.1|15036.5|15032.3|15031.3|261
1740026100000|2025-02-20 04:35:00|15035.4|15034.7|15027.4|15025.9|15035.4|15034.7|15026.6|15025.3|289
1740026400000|2025-02-20 04:40:00|15027|15026|15029.6|15028.9|15029.6|15028.9|15025.3|15024.6|243
1740026700000|2025-02-20 04:45:00|15029.4|15028.7|15033.6|15032.9|15035.9|15034.6|15029.3|15028.6|152
1740027000000|2025-02-20 04:50:00|15033.9|15033.2|15031.2|15030.5|15034.8|15034.1|15027.6|15026.9|164
1740027300000|2025-02-20 04:55:00|15031.3|15030.6|15025.9|15025.2|15033.9|15032.8|15025|15024.3|184
1740027600000|2025-02-20 05:00:00|15025.1|15024.4|15023.8|15023.1|15025.1|15024.4|15021.4|15020.7|182
1740027900000|2025-02-20 05:05:00|15024|15023.3|15023.8|15023.1|15025|15024.3|15018.8|15018.1|196
1740028200000|2025-02-20 05:10:00|15023.9|15023.2|15026.1|15025.4|15027.4|15026.7|15023.8|15023.1|171
1740028500000|2025-02-20 05:15:00|15026.3|15025.6|15028.1|15027.4|15028.7|15028|15023.1|15022.4|178
1740028800000|2025-02-20 05:20:00|15028.2|15027.5|15029.4|15028.7|15034|15033.3|15028.2|15027.5|135
1740029100000|2025-02-20 05:25:00|15029.2|15028.5|15027.3|15026.6|15035.3|15034.6|15027|15026.3|151
1740029400000|2025-02-20 05:30:00|15027.1|15026.4|15030.5|15029.8|15030.7|15030|15025.3|15024.6|208
1740029700000|2025-02-20 05:35:00|15031.1|15030.4|15032.3|15031.6|15038.2|15037.5|15028.9|15027.9|205
1740030000000|2025-02-20 05:40:00|15032.4|15031.7|15033.4|15032.7|15034.9|15033.8|15028.7|15028|161
1740030300000|2025-02-20 05:45:00|15033.6|15032.9|15033.4|15032.7|15036.3|15034.8|15030.7|15029.9|165
1740030600000|2025-02-20 05:50:00|15033.3|15032.6|15038.8|15037.8|15040|15038.6|15033.2|15032.5|113
1740030900000|2025-02-20 05:55:00|15039.1|15037.5|15040.7|15040|15041.2|15040.4|15036.2|15035|214
1740031200000|2025-02-20 06:00:00|15040.8|15040.1|15027|15026|15041.8|15041.1|15026.4|15025.5|247
1740031500000|2025-02-20 06:05:00|15026.1|15025.1|15017.5|15016.5|15026.2|15025.2|15016|15015.3|283
1740031800000|2025-02-20 06:10:00|15017.8|15016.8|15020.1|15019.1|15022|15020.1|15015.6|15014.9|274
1740032100000|2025-02-20 06:15:00|15020.2|15019.2|15015.9|15015.2|15024.1|15022.1|15015.6|15014.9|230
1740032400000|2025-02-20 06:20:00|15015.8|15015.1|15014.6|15013.9|15020.8|15020.1|15014.2|15013.5|164
1740032700000|2025-02-20 06:25:00|15014.7|15014|15015|15013.4|15016.7|15016|15011.2|15010.5|191
1740033000000|2025-02-20 06:30:00|15015.2|15013.3|15022.2|15021.5|15023.1|15022.1|15015|15013.3|214
1740033300000|2025-02-20 06:35:00|15022.1|15021.4|15013.6|15012.9|15022.2|15021.5|15013.6|15012.9|146
1740033600000|2025-02-20 06:40:00|15013.4|15012.7|15007.5|15006.8|15013.8|15012.8|15006.5|15005.2|304
1740033900000|2025-02-20 06:45:00|15007.2|15006.5|15005.2|15004.5|15009.1|15007.8|15004|15002.8|235
1740034200000|2025-02-20 06:50:00|15005.1|15004.4|15000.9|15000.2|15005.6|15004.8|14999.1|14997.2|360
1740034500000|2025-02-20 06:55:00|15002.2|15001.5|15005.7|15003.6|15007.4|15006.7|15001.2|15000.5|304
1740034800000|2025-02-20 07:00:00|15005.4|15003.8|15002.7|15002|15007.3|15005.7|14995.6|14994.9|424
1740035100000|2025-02-20 07:05:00|15002.9|15002.2|15009.1|15008.4|15013.2|15011.6|14995.5|14994.8|385
1740035400000|2025-02-20 07:10:00|15008.9|15008.2|15000.5|14999.8|15009.3|15008.3|14999.9|14999.2|322
1740035700000|2025-02-20 07:15:00|15000.4|14999.7|15016.3|15015.6|15018.3|15017.6|15000.4|14999.7|345
1740036000000|2025-02-20 07:20:00|15016.1|15015.4|15018.5|15017.8|15020|15019.3|15011.9|15011|302
1740036300000|2025-02-20 07:25:00|15019.4|15018.7|15019.2|15018.5|15023|15022|15018.6|15017.8|192
1740036600000|2025-02-20 07:30:00|15019.3|15018.6|15013.6|15012.9|15020.1|15019.4|15012.8|15012.1|196
1740036900000|2025-02-20 07:35:00|15014.5|15013.8|15017.6|15016.9|15019.6|15018.8|15012.7|15012|204
1740037200000|2025-02-20 07:40:00|15017.3|15016.6|15009.2|15008.5|15018.3|15017.6|15008.7|15008|209
1740037500000|2025-02-20 07:45:00|15009.4|15008.7|15008.3|15006.5|15016.4|15015.1|15004.8|15004.1|260
1740037800000|2025-02-20 07:50:00|15008.5|15006.6|15011.5|15010.8|15013.8|15013.1|15008.1|15006.6|283
1740038100000|2025-02-20 07:55:00|15011.7|15011|15017.7|15017|15019.1|15018.1|15011.2|15010.3|265
1740038400000|2025-02-20 08:00:00|15017.6|15016.9|15031.9|15031.2|15034.5|15033|15016.4|15015.7|343
1740038700000|2025-02-20 08:05:00|15031.8|15031.1|15023.6|15022.9|15032.6|15031.9|15021.6|15020.3|173
1740039000000|2025-02-20 08:10:00|15024.8|15024.1|15024.8|15024.1|15028.4|15027.7|15022.3|15021.6|155
1740039300000|2025-02-20 08:15:00|15024.7|15024|15032.3|15031.6|15033.4|15032.7|15023.6|15022.9|198
1740039600000|2025-02-20 08:20:00|15032.5|15031.8|15030.4|15029.7|15036.6|15035.6|15027.4|15026.6|281
1740039900000|2025-02-20 08:25:00|15031.3|15030.6|15032.2|15031.5|15039.7|15038.9|15030.5|15029.8|292
1740040200000|2025-02-20 08:30:00|15032.1|15031.4|15025.8|15025.1|15035.7|15035|15025.8|15024.5|239
1740040500000|2025-02-20 08:35:00|15025.9|15025.2|15029.4|15028.4|15029.4|15028.4|15023.9|15023.2|215
1740040800000|2025-02-20 08:40:00|15029.2|15028.5|15024.6|15023.6|15029.2|15028.5|15024.4|15023.3|206
1740041100000|2025-02-20 08:45:00|15024.8|15023.8|15032|15031.3|15032|15031.3|15024.4|15023|258
1740041400000|2025-02-20 08:50:00|15032.3|15031.6|15032.3|15031.6|15035.3|15034.4|15030.5|15029.8|268
1740041700000|2025-02-20 08:55:00|15032.6|15031.9|15035.2|15033.6|15035.7|15034.4|15029.7|15027.7|305
1740042000000|2025-02-20 09:00:00|15035.4|15032.6|15040.1|15039.4|15041.4|15040.7|15032.4|15031.2|319
1740042300000|2025-02-20 09:05:00|15040.2|15039.5|15035.4|15034.7|15044.2|15042.8|15035.4|15034.7|215
1740042600000|2025-02-20 09:10:00|15035.7|15035|15028.8|15028.1|15035.8|15035.1|15028.5|15027.8|159
1740042900000|2025-02-20 09:15:00|15028.9|15028.2|15023.1|15022.4|15029.1|15028.4|15022.4|15021.7|126
1740043200000|2025-02-20 09:20:00|15023.3|15022.6|15025.2|15024.5|15025.4|15024.7|15020.5|15019.8|171
1740043500000|2025-02-20 09:25:00|15025.3|15024.6|15033.7|15033|15033.7|15033|15025.3|15024.6|168
1740043800000|2025-02-20 09:30:00|15032.7|15032|15029.2|15027.3|15034.9|15034.2|15027.3|15025.4|210
1740044100000|2025-02-20 09:35:00|15029.3|15027.2|15032.5|15031.8|15033.5|15032|15028.7|15026.7|191
1740044400000|2025-02-20 09:40:00|15032.3|15031.6|15033.4|15032.7|15036.5|15035.8|15030.9|15030.2|177
1740044700000|2025-02-20 09:45:00|15033.3|15032.6|15032.2|15031.5|15034.3|15033.6|15031.1|15029.9|148
1740045000000|2025-02-20 09:50:00|15032|15031.3|15035.4|15034.7|15036.7|15036|15031.1|15030.4|179
1740045300000|2025-02-20 09:55:00|15035.7|15035|15031.4|15030.7|15038.3|15037.6|15031.2|15029.8|196
1740045600000|2025-02-20 10:00:00|15031.3|15030.6|15030.2|15028.2|15032.3|15031.6|15026.8|15025.7|173
1740045900000|2025-02-20 10:05:00|15030.1|15028.3|15020.5|15019.8|15030.2|15028.4|15019.8|15019.1|212
1740046200000|2025-02-20 10:10:00|15020.4|15019.7|15023.3|15022.6|15023.8|15023.1|15018.4|15017.7|275
1740046500000|2025-02-20 10:15:00|15023.6|15022.9|15019.1|15018.4|15024.3|15023.6|15018.5|15017.8|148
1740046800000|2025-02-20 10:20:00|15018.9|15018.2|15014.9|15014.2|15021.1|15020.4|15014.9|15014.2|167
1740047100000|2025-02-20 10:25:00|15014.5|15013.8|15014.2|15013.5|15016.6|15015.9|15014|15013.3|119
1740047400000|2025-02-20 10:30:00|15013.8|15013.1|15014.9|15014.2|15016.7|15016|15013.8|15013.1|134
1740047700000|2025-02-20 10:35:00|15015|15014.3|15011.6|15010.9|15015.3|15014.6|15010.6|15009.9|122
1740048000000|2025-02-20 10:40:00|15011.5|15010.8|15008.2|15007.5|15011.5|15010.8|15007.9|15007.2|129
1740048300000|2025-02-20 10:45:00|15007.8|15007.1|15012.3|15011.6|15013.8|15013.1|15006.8|15006.1|135
1740048600000|2025-02-20 10:50:00|15012.2|15011.5|15012.4|15010.9|15015.6|15014.9|15011.2|15010.5|125
1740048900000|2025-02-20 10:55:00|15012.2|15010.5|15008.3|15007.6|15014|15013.3|15008.2|15007.5|132
1740049200000|2025-02-20 11:00:00|15007.9|15007.2|15005.6|15004.9|15009.6|15008.9|15004.2|15003.5|177
1740049500000|2025-02-20 11:05:00|15005.7|15005|15005.7|15005|15007.5|15006.8|15005.3|15004.6|92
1740049800000|2025-02-20 11:10:00|15005.8|15005.1|15000.6|14999.9|15006.1|15005.4|14998.9|14998.2|153
1740050100000|2025-02-20 11:15:00|15000.8|15000.1|15006|15005.3|15007.1|15006.4|15000.6|14999.9|122
1740050400000|2025-02-20 11:20:00|15006.1|15005.4|15008.2|15007.5|15010.7|15010|15005.3|15004.6|182
1740050700000|2025-02-20 11:25:00|15008.3|15007.6|15013.6|15012.9|15015.6|15014.2|15006.5|15005.8|161
1740051000000|2025-02-20 11:30:00|15013.7|15013|15016.1|15015.4|15016.3|15015.6|15012.6|15011.9|143
1740051300000|2025-02-20 11:35:00|15016.2|15015.5|15022.4|15021.4|15022.7|15021.6|15016.1|15015.4|147
1740051600000|2025-02-20 11:40:00|15022.3|15021.3|15020|15019.3|15022.4|15021.7|15019.7|15019|82
1740051900000|2025-02-20 11:45:00|15019.9|15019.2|15023|15022.3|15026|15025.3|15019.9|15019.2|129
1740052200000|2025-02-20 11:50:00|15022.9|15022.2|15021.7|15021|15023|15022.3|15019.1|15018.4|162
1740052500000|2025-02-20 11:55:00|15021.5|15020.8|15022.7|15022|15023.1|15022.4|15019.7|15019|177
1740052800000|2025-02-20 12:00:00|15022.8|15022.1|15016.6|15015.9|15023.7|15023|15016.6|15015.9|145
1740053100000|2025-02-20 12:05:00|15016.8|15016.1|14999.7|14999|15016.8|15016.1|14998.1|14997.4|298
1740053400000|2025-02-20 12:10:00|14999.6|14998.9|15002.1|15001.4|15006|15005.3|14996.1|14995.4|323
1740053700000|2025-02-20 12:15:00|15002|15001.3|15007.7|15007|15009.7|15008.5|14999.4|14998.7|272
1740054000000|2025-02-20 12:20:00|15007.6|15006.9|15004.1|15003.4|15008.6|15007.9|15004.1|15003.4|225
1740054300000|2025-02-20 12:25:00|15004.3|15003.6|15005.6|15004.9|15007.7|15007|15002.2|15001.5|263
1740054600000|2025-02-20 12:30:00|15005.4|15004.7|15009.6|15008.9|15011.4|15010.3|15004.5|15003.8|215
1740054900000|2025-02-20 12:35:00|15009.7|15009|15003.9|15002.9|15010|15009.3|15003.7|15002.7|175
1740055200000|2025-02-20 12:40:00|15004|15003.2|15002|15001.3|15005.5|15004.6|14993.7|14992|335
1740055500000|2025-02-20 12:45:00|15003|15002.3|15008.5|15007.8|15013.2|15012.5|15003|15002.3|265
1740055800000|2025-02-20 12:50:00|15008.6|15007.9|15013.3|15012.6|15014.2|15013.5|15007.3|15006.6|215
1740056100000|2025-02-20 12:55:00|15013.2|15012.5|15009.7|15009|15013.2|15012.5|15005.6|15004.9|265
1740056400000|2025-02-20 13:00:00|15009.8|15009.1|14996.3|14994.3|15010.6|15009.9|14996.2|14994|325
1740056700000|2025-02-20 13:05:00|14996.4|14994.4|14996.3|14995.6|14999.4|14998.7|14990.1|14988.5|458
1740057000000|2025-02-20 13:10:00|14996.2|14995.5|14991.7|14991|14996.8|14996.1|14988.9|14987.8|345
1740057300000|2025-02-20 13:15:00|14991.8|14991.1|14990.9|14990.2|14995.3|14994.6|14986.9|14986.2|290
1740057600000|2025-02-20 13:20:00|14990.6|14989.9|14987.7|14987|14990.6|14989.9|14986.1|14985.4|267
1740057900000|2025-02-20 13:25:00|14987.9|14987.2|14983.6|14977.7|14988.1|14987.4|14980.5|14977.7|262
1740058200000|2025-02-20 13:30:00|14983|14977|14979.1|14977|14993.7|14991.7|14970.9|14970.2|625
1740058500000|2025-02-20 13:35:00|14978.9|14976.9|14997.3|14996.6|15006.1|15005.4|14978.6|14976.8|641
1740058800000|2025-02-20 13:40:00|14997.4|14996.7|14999.2|14997.5|15006.9|15006.2|14996.7|14996|475
1740059100000|2025-02-20 13:45:00|14999.1|14997.4|15006|15005.3|15010.4|15009.4|14998.4|14997.4|343
1740059400000|2025-02-20 13:50:00|15006.3|15005.6|15013|15012.3|15014.9|15013.6|15006.3|15005.6|378
1740059700000|2025-02-20 13:55:00|15012.9|15012.2|15008.9|15008.2|15012.9|15012.2|15007.3|15006.6|351
1740060000000|2025-02-20 14:00:00|15009|15008.3|15015.1|15013.5|15022.1|15021.4|15009|15008.3|575
1740060300000|2025-02-20 14:05:00|15015.6|15014.9|15010.9|15010.2|15022.8|15021.2|15010.2|15009.5|432
1740060600000|2025-02-20 14:10:00|15011|15010.3|15018|15017.3|15022.1|15021.4|15011|15010.3|457
1740060900000|2025-02-20 14:15:00|15017.9|15017.2|15012.3|15011.6|15018.9|15018.2|15011.1|15010.4|320
1740061200000|2025-02-20 14:20:00|15011|15010.3|15007.7|15007|15011|15010.3|15002.6|15001.9|429
1740061500000|2025-02-20 14:25:00|15007.5|15006.8|15002.2|15001.5|15009.5|15008.8|15002|15001|312
1740061800000|2025-02-20 14:30:00|15002.5|15001.8|14997.8|14997.1|15003.4|15002.7|14991.3|14990.6|581
1740062100000|2025-02-20 14:35:00|14997.7|14997|15001.9|15001.2|15003|15001.6|14994.3|14993.6|468
1740062400000|2025-02-20 14:40:00|15002|15001.3|14985.4|14984.7|15003.9|15002.7|14984.3|14983.6|408
1740062700000|2025-02-20 14:45:00|14985.3|14984.6|14990|14989.3|14991.7|14990.9|14984.5|14983.8|421
1740063000000|2025-02-20 14:50:00|14989.7|14989|14984.2|14983.5|14990.8|14990.1|14983.1|14982.4|506
1740063300000|2025-02-20 14:55:00|14983.9|14983.2|14982|14981.3|14987.5|14986.8|14980.1|14979.4|405
1740063600000|2025-02-20 15:00:00|14981.9|14981.2|14977.4|14976.7|14981.9|14981.2|14968.7|14968|765
1740063900000|2025-02-20 15:05:00|14977|14976.3|14979.1|14978.4|14982.7|14982|14974.8|14974.1|644
1740064200000|2025-02-20 15:10:00|14979.3|14978.6|14981.7|14981|14983.7|14983|14974.6|14973.9|551
1740064500000|2025-02-20 15:15:00|14981.6|14980.9|14980.8|14980.1|14984.3|14983.6|14979.8|14979.1|478
1740064800000|2025-02-20 15:20:00|14980.9|14980.2|14970.8|14970.1|14986.2|14985.3|14970.7|14970|394
1740065100000|2025-02-20 15:25:00|14970.9|14970.2|14968.1|14967.4|14973.4|14972.7|14966.2|14965.5|486
1740065400000|2025-02-20 15:30:00|14967.8|14967.1|14971.7|14971|14975|14974.3|14966.1|14965.4|392
1740065700000|2025-02-20 15:35:00|14971.8|14971.1|14968.1|14967.4|14971.9|14971.2|14962.7|14962|409
1740066000000|2025-02-20 15:40:00|14967.9|14967.2|14964.9|14964.2|14972|14971.3|14964.8|14964.1|371
1740066300000|2025-02-20 15:45:00|14965|14964.3|14953.8|14953.1|14965.3|14964.6|14951.3|14950.6|451
1740066600000|2025-02-20 15:50:00|14953.9|14953.2|14950.8|14950.1|14955.8|14954.8|14948|14946.1|523
1740066900000|2025-02-20 15:55:00|14951|14950.3|14951.6|14950.9|14954.9|14954.2|14947.4|14946.7|613
1740067200000|2025-02-20 16:00:00|14951.7|14951|14951.7|14951|14958.1|14957.4|14950.4|14949.7|601
1740067500000|2025-02-20 16:05:00|14952.2|14951.5|14958.2|14957.5|14958.3|14957.6|14952.2|14951.5|454
1740067800000|2025-02-20 16:10:00|14958.3|14957.6|14964.6|14963.9|14965.9|14965.2|14957.9|14957.2|440
1740068100000|2025-02-20 16:15:00|14964.5|14963.8|14973.6|14972.9|14974.1|14973.4|14961.8|14961.1|356
1740068400000|2025-02-20 16:20:00|14973.4|14972.7|14970.9|14969.9|14974.3|14973.6|14968.8|14968.1|303
1740068700000|2025-02-20 16:25:00|14971.1|14970.1|14968.4|14966.7|14971.6|14970.6|14966.4|14965.6|285
1740069000000|2025-02-20 16:30:00|14968.3|14966.6|14959.7|14958.7|14969.7|14968.9|14959.5|14958.3|304
1740069300000|2025-02-20 16:35:00|14959.6|14958.6|14958.5|14957.8|14961|14959.8|14952|14951.3|289
1740069600000|2025-02-20 16:40:00|14958.3|14957.6|14960.8|14960.1|14962.2|14961.5|14954|14953.3|230
1740069900000|2025-02-20 16:45:00|14960.6|14959.9|14963.1|14962.4|14963.9|14963.2|14959.6|14958.9|247
1740070200000|2025-02-20 16:50:00|14963|14962.3|14963.9|14963.2|14966.6|14965.9|14959.3|14958.6|199
1740070500000|2025-02-20 16:55:00|14963.6|14962.9|14963.7|14963|14963.8|14963.1|14960|14959.3|202
1740070800000|2025-02-20 17:00:00|14963.6|14962.9|14968.5|14967.8|14969.6|14968.9|14962.6|14961.9|215
1740071100000|2025-02-20 17:05:00|14968.6|14967.9|14964|14963.3|14970.7|14970|14962.9|14962.2|231
1740071400000|2025-02-20 17:10:00|14963.9|14963.2|14952.7|14952|14964.3|14963.6|14952.7|14952|222
1740071700000|2025-02-20 17:15:00|14952.8|14952.1|14949.4|14948.7|14954.6|14953.6|14949.2|14948.2|203
1740072000000|2025-02-20 17:20:00|14949.3|14948.6|14954.9|14954.2|14955.6|14954.9|14949.3|14948.6|254
1740072300000|2025-02-20 17:25:00|14954.8|14954.1|14954.1|14953.4|14955.5|14954.7|14952.7|14951.8|212
1740072600000|2025-02-20 17:30:00|14953.2|14952.5|14949.9|14949.2|14953.7|14953|14949.7|14949|218
1740072900000|2025-02-20 17:35:00|14949.8|14949.1|14944.5|14942.8|14950.6|14949.9|14944.2|14942.1|213
1740073200000|2025-02-20 17:40:00|14944.6|14942.7|14945.8|14945.1|14945.8|14945.1|14940|14939.3|262
1740073500000|2025-02-20 17:45:00|14945.7|14945|14946.8|14946.1|14948.3|14947.6|14945|14944.3|195
1740073800000|2025-02-20 17:50:00|14946.7|14946|14949.2|14948.5|14949.2|14948.5|14945.7|14945|168
1740074100000|2025-02-20 17:55:00|14949.1|14948.4|14947.5|14946.8|14950.3|14949.6|14946.1|14945.4|187
1740074400000|2025-02-20 18:00:00|14947.6|14946.9|14955|14954.3|14955|14954.3|14947.6|14946.9|208
1740074700000|2025-02-20 18:05:00|14954.9|14954.2|14951.3|14950.6|14955|14954.3|14949.1|14948.4|177
1740075000000|2025-02-20 18:10:00|14951|14950.3|14949.4|14948.7|14951.4|14950.7|14946.6|14945.8|134
1740075300000|2025-02-20 18:15:00|14949|14948.3|14957|14956.3|14957|14956.3|14948.7|14948|215
1740075600000|2025-02-20 18:20:00|14956.8|14956.1|14961.1|14960.4|14961.5|14960.8|14955.2|14954.5|179
1740075900000|2025-02-20 18:25:00|14960.7|14960|14958.7|14958|14961.3|14960.6|14958.6|14957.9|148
1740076200000|2025-02-20 18:30:00|14958.2|14957.5|14956.1|14955.4|14958.2|14957.5|14954.5|14953.8|139
1740076500000|2025-02-20 18:35:00|14956.2|14955.5|14952.6|14951.9|14956.2|14955.5|14951.8|14951.1|114
1740076800000|2025-02-20 18:40:00|14952.7|14952|14956.1|14955.4|14956.5|14955.8|14952.6|14951.9|121
1740077100000|2025-02-20 18:45:00|14956|14955.3|14957.2|14956.5|14957.4|14956.7|14954.7|14954|116
1740077400000|2025-02-20 18:50:00|14957.5|14956.8|14962.5|14961.8|14962.6|14961.9|14957.5|14956.8|160
1740077700000|2025-02-20 18:55:00|14962.8|14962.1|14963|14962.3|14964.1|14963.4|14961.1|14960.4|131
1740078000000|2025-02-20 19:00:00|14962.8|14962.1|14971.8|14971.1|14971.9|14971.2|14962.8|14962.1|160
1740078300000|2025-02-20 19:05:00|14972|14971.3|14972.7|14972|14975|14974.3|14971.6|14970.6|169
1740078600000|2025-02-20 19:10:00|14972.1|14971.4|14972.4|14971.7|14972.7|14972|14970.4|14969.7|155
1740078900000|2025-02-20 19:15:00|14972.3|14971.6|14976.6|14975.9|14977.2|14975.9|14970.3|14969.6|157
1740079200000|2025-02-20 19:20:00|14976.5|14975.8|14980.7|14980|14982.3|14981.3|14976.3|14975|264
1740079500000|2025-02-20 19:25:00|14980.8|14980.1|14979.5|14978.8|14981.2|14980.5|14979|14978.3|74
1740079800000|2025-02-20 19:30:00|14979.3|14978.6|14977.6|14976.9|14979.8|14979.1|14977.4|14976.7|58
1740080100000|2025-02-20 19:35:00|14977|14976.3|14975.1|14974.4|14978.6|14977.9|14974.7|14974|108
1740080400000|2025-02-20 19:40:00|14975.2|14974.5|14976.2|14975.5|14976.5|14975.8|14975.1|14974.4|107
1740080700000|2025-02-20 19:45:00|14976.3|14975.6|14977.1|14976.4|14979.9|14979.2|14976.3|14975.6|146
1740081000000|2025-02-20 19:50:00|14977.2|14976.5|14979.6|14978.9|14980.7|14980|14976.5|14975.8|131
1740081300000|2025-02-20 19:55:00|14979.5|14978.8|14977.9|14977.2|14980.6|14979.9|14977.5|14976.8|129
1740081600000|2025-02-20 20:00:00|14978.1|14977.4|14980.2|14979.5|14982.7|14982|14978.1|14977.4|143
1740081900000|2025-02-20 20:05:00|14980.3|14979.6|14977.3|14976.6|14980.5|14979.8|14977.3|14976.6|102
1740082200000|2025-02-20 20:10:00|14977.5|14976.8|14974.7|14974|14978.5|14977.8|14974.6|14973.9|130
1740082500000|2025-02-20 20:15:00|14974.8|14974.1|14975.9|14975.2|14976.9|14976.2|14973.7|14973|102
1740082800000|2025-02-20 20:20:00|14975.8|14975.1|14974.8|14974.1|14977.3|14975.7|14974.7|14973.8|57
1740083100000|2025-02-20 20:25:00|14974.7|14974|14971.2|14970.5|14974.7|14974|14969.5|14968.8|144
1740083400000|2025-02-20 20:30:00|14971|14970.3|14970.2|14969.5|14972.8|14971.9|14969.2|14968.5|130
1740083700000|2025-02-20 20:35:00|14970.3|14969.6|14969.8|14969.1|14971.1|14970.3|14966.8|14966.1|123
1740084000000|2025-02-20 20:40:00|14969.6|14968.9|14970.2|14969.5|14970.4|14969.7|14969.1|14968.4|49
1740084300000|2025-02-20 20:45:00|14970.1|14969.4|14968.4|14967.7|14970.2|14969.5|14968.1|14967.4|106
1740084600000|2025-02-20 20:50:00|14969.2|14968.5|14966.9|14966.2|14969.9|14969.2|14966|14965.3|140
1740084900000|2025-02-20 20:55:00|14966.8|14966.1|14965.5|14964.8|14969|14968.3|14965.5|14964.8|122
1740085200000|2025-02-20 21:00:00|14965|14964.3|14962.3|14961.6|14965.5|14964.8|14961.2|14960.5|100
1740085500000|2025-02-20 21:05:00|14962.4|14961.7|14964.5|14963.8|14964.5|14963.8|14962.4|14961.7|45
1740085800000|2025-02-20 21:10:00|14964.6|14963.9|14966.3|14964.8|14967.7|14966|14964.5|14963.7|77
1740086100000|2025-02-20 21:15:00|14966.4|14964.7|14965.9|14965.2|14968.4|14967.1|14965.3|14964.6|94
1740086400000|2025-02-20 21:20:00|14965.8|14965.1|14965.2|14963.6|14966.7|14965.4|14964.6|14963.5|97
1740086700000|2025-02-20 21:25:00|14964.7|14964|14961.5|14960.8|14965.2|14964.1|14961.3|14960.6|61
1740087000000|2025-02-20 21:30:00|14961.4|14960.7|14961.5|14959.4|14963.1|14962|14961.3|14959.4|56
1740087300000|2025-02-20 21:35:00|14961.3|14959.5|14962.4|14961.4|14962.7|14961.4|14960.9|14959.4|37
1740087600000|2025-02-20 21:40:00|14962.5|14961.5|14962.9|14962.2|14964.9|14963.9|14962.5|14961|47
1740087900000|2025-02-20 21:45:00|14963.4|14961.7|14962.1|14961.1|14963.4|14962.2|14961.1|14959.7|63
1740088200000|2025-02-20 21:50:00|14962|14961|14961.5|14960.5|14962.2|14961.2|14960.9|14959.9|74
1740088500000|2025-02-20 21:55:00|14962|14960|14971.1|14964.1|14972.9|14965.9|14962|14958.9|81
1740088800000|2025-02-20 22:00:00|14971|14964|14963.8|14956.8|14971|14964|14963.5|14956.5|8
1740089100000|2025-02-20 22:05:00|14962.6|14955.6|14963|14956|14963|14956|14962.6|14955.6|2
1740089400000|2025-02-20 22:10:00|14963.4|14956.4|14964|14957|14964|14957|14963.2|14956.2|11
1740089700000|2025-02-20 22:15:00|14964.1|14957.1|14975.8|14968.8|14975.8|14968.8|14964.1|14957.1|8
1740090000000|2025-02-20 22:20:00|14964.8|14957.8|14957.5|14950.5|14964.8|14957.8|14956.3|14949.3|16
1740090300000|2025-02-20 22:25:00|14957.3|14950.3|14962|14955|14962.3|14955.3|14957.2|14950.2|15
1740090600000|2025-02-20 22:30:00|14961.9|14954.9|14962|14955|14962.4|14955.4|14961.9|14954.9|9
1740090900000|2025-02-20 22:35:00|14962.1|14955.1|14961|14954|14962.5|14955.5|14959.2|14952.2|10
1740091200000|2025-02-20 22:40:00|14960.8|14953.8|14960.8|14953.8|14961.1|14954.1|14960.8|14953.8|21
1740091500000|2025-02-20 22:45:00|14960.6|14953.6|14960.9|14954.2|14960.9|14954.2|14960.6|14953.6|15
1740091800000|2025-02-20 22:50:00|14960.8|14954.1|14958.7|14951.7|14960.8|14954.2|14958.6|14951.6|29
1740092100000|2025-02-20 22:55:00|14958.6|14951.6|14958.8|14951.8|14958.8|14951.8|14957.7|14951.1|6
1740092400000|2025-02-20 23:00:00|14959.5|14952.7|14953.6|14950.1|14960.7|14954.1|14952.3|14949|111
1740092700000|2025-02-20 23:05:00|14953.1|14950.6|14949.9|14946.9|14954.3|14952.6|14948.1|14946.6|83
1740093000000|2025-02-20 23:10:00|14949.8|14947|14949.5|14946.6|14950.1|14948|14948|14945.4|86
1740093300000|2025-02-20 23:15:00|14949.7|14946.9|14957.5|14955.8|14958.8|14958.1|14948.1|14946.4|148
1740093600000|2025-02-20 23:20:00|14957.4|14955.9|14941.6|14940.9|14957.5|14955.9|14941.6|14940.9|211
1740093900000|2025-02-20 23:25:00|14941.7|14941|14938.8|14933.6|14941.9|14941.2|14933.4|14932|259
1740094200000|2025-02-20 23:30:00|14939.1|14933.9|14956.2|14955.2|14965.3|14962.5|14930.5|14926.6|546
1740094500000|2025-02-20 23:35:00|14956.6|14955.6|14958.6|14957.9|14964|14963.3|14955.6|14954.5|241
1740094800000|2025-02-20 23:40:00|14958.3|14957.6|14945|14944|14960.4|14959.7|14939.5|14938.8|407
1740095100000|2025-02-20 23:45:00|14946.8|14945.1|14938.2|14937.5|14949.6|14947.8|14935.4|14934.7|444
1740095400000|2025-02-20 23:50:00|14938.3|14937.6|14947.3|14946.6|14947.5|14946.8|14938.3|14937.6|213
1740095700000|2025-02-20 23:55:00|14948.1|14947.4|14948.7|14947.7|14951.3|14950.6|14940.6|14939.9|222
1740096000000|2025-02-21 00:00:00|14948.3|14947.3|14963.2|14962.5|14968.2|14967.5|14947.5|14946.5|321
1740096300000|2025-02-21 00:05:00|14963|14962.3|14968.6|14967.9|14972.2|14970.3|14947.9|14947.2|347
1740096600000|2025-02-21 00:10:00|14967.5|14966.8|14971.1|14969.4|14974.1|14973.4|14966.8|14966.1|299
1740096900000|2025-02-21 00:15:00|14971.2|14969.6|14979.9|14978.9|14981.8|14980.1|14969.4|14968.7|577
1740097200000|2025-02-21 00:20:00|14980.1|14979.4|14984|14983.3|14984.5|14983.8|14977.4|14975.9|515
1740097500000|2025-02-21 00:25:00|14984.2|14983.5|14986.4|14984.3|14990.3|14989.3|14979.3|14978.6|376
1740097800000|2025-02-21 00:30:00|14986.3|14984.2|14985.4|14984.7|14991.2|14990.5|14984.7|14984|343
1740098100000|2025-02-21 00:35:00|14985.5|14984.8|14982.2|14981.5|14987.5|14986.3|14980.1|14978.9|308
1740098400000|2025-02-21 00:40:00|14982.3|14981.6|14980.4|14978.7|14983|14982.3|14978.2|14977.5|337
1740098700000|2025-02-21 00:45:00|14980.3|14978.6|14981|14980.3|14987.6|14985.9|14979.1|14978.3|342
1740099000000|2025-02-21 00:50:00|14981.1|14980.4|14977.9|14976|14986.9|14985.1|14973.2|14971.8|639
1740099300000|2025-02-21 00:55:00|14977.8|14976.1|14983.8|14983.1|14985.4|14984.7|14976.4|14974.8|419
1740099600000|2025-02-21 01:00:00|14983.7|14983|14998.4|14997.7|14998.6|14997.7|14981.5|14980.8|544
1740099900000|2025-02-21 01:05:00|14998.3|14997.6|14994.1|14992.4|15003.4|15002.1|14993.5|14992.1|510
1740100200000|2025-02-21 01:10:00|14994.2|14992.6|14984.8|14984.1|14994.2|14992.7|14982.9|14981.9|302
1740100500000|2025-02-21 01:15:00|14984.6|14983.9|14983.2|14982.5|14988.8|14987.8|14979.6|14978.9|280
1740100800000|2025-02-21 01:20:00|14983.5|14982.8|14992.8|14992.1|14995|14993.4|14981.7|14981|372
1740101100000|2025-02-21 01:25:00|14992.2|14991.5|15002.4|15001.7|15005.4|15004|14990|14989.3|336
1740101400000|2025-02-21 01:30:00|15002.3|15001.6|15013.7|15013|15013.7|15013|15001.4|15000.4|283
1740101700000|2025-02-21 01:35:00|15013.8|15013.1|15029.5|15028.8|15030.9|15029.3|15013|15012.3|440
1740102000000|2025-02-21 01:40:00|15029.4|15028.7|15034.9|15034.2|15045.3|15044.6|15028.6|15027.9|475
1740102300000|2025-02-21 01:45:00|15035|15034.3|15043.4|15042.7|15043.7|15043|15030.7|15030|301
1740102600000|2025-02-21 01:50:00|15043.5|15042.8|15030.9|15030.2|15044.8|15044.1|15030.2|15029.4|292
1740102900000|2025-02-21 01:55:00|15030.8|15030.1|15034.9|15034.2|15036.5|15035.6|15023.7|15023|228
1740103200000|2025-02-21 02:00:00|15035.2|15034.5|15027.2|15026.5|15035.2|15034.5|15024.9|15023.2|189
1740103500000|2025-02-21 02:05:00|15027.1|15026.4|15027.3|15026.6|15035.4|15034.7|15027|15026.3|193
1740103800000|2025-02-21 02:10:00|15027.1|15026.4|15023.4|15022.4|15027.1|15026.4|15022.1|15021|190
1740104100000|2025-02-21 02:15:00|15023.5|15022.7|15017.8|15016.3|15024.3|15023.6|15016.9|15015.5|253
1740104400000|2025-02-21 02:20:00|15017.9|15016.8|15020.6|15019.9|15026|15025.3|15017.9|15016.5|183
1740104700000|2025-02-21 02:25:00|15021.6|15020.9|15057.7|15057|15059.3|15058.6|15020.5|15019.8|411
1740105000000|2025-02-21 02:30:00|15057.6|15056.9|15056.7|15055.7|15071.3|15070.6|15055.4|15053.5|638
1740105300000|2025-02-21 02:35:00|15057.1|15055.4|15072.3|15071.6|15072.8|15072.1|15055.8|15054.4|410
1740105600000|2025-02-21 02:40:00|15073.1|15072.4|15052.5|15051|15073.9|15073.2|15051.5|15049.3|341
1740105900000|2025-02-21 02:45:00|15052.3|15050.9|15047.6|15046.9|15055.9|15055.2|15047.1|15046.3|224
1740106200000|2025-02-21 02:50:00|15047.4|15046.7|15044.9|15044.2|15053.9|15053.2|15042.1|15041.2|255
1740106500000|2025-02-21 02:55:00|15045|15044.3|15048.6|15047.6|15052.8|15052.1|15044.4|15043.7|214
1740106800000|2025-02-21 03:00:00|15048.8|15047.3|15040.1|15039.4|15048.8|15047.3|15036.2|15033.3|282
1740107100000|2025-02-21 03:05:00|15040.2|15039.5|15038.4|15037.4|15045.3|15044.6|15037|15035.4|210
1740107400000|2025-02-21 03:10:00|15038.3|15037.3|15041.7|15041|15043.9|15043.2|15035.5|15033.8|171
1740107700000|2025-02-21 03:15:00|15041.8|15041.1|15046.2|15045.5|15047.1|15045.5|15036.8|15036.1|144
1740108000000|2025-02-21 03:20:00|15046.1|15045.4|15053.6|15052.9|15053.8|15053.1|15044.4|15043.7|162
1740108300000|2025-02-21 03:25:00|15053.7|15053|15048.9|15048.2|15053.7|15053|15047|15046.3|128
1740108600000|2025-02-21 03:30:00|15048.1|15047.4|15031.9|15030.9|15048.7|15048|15026.1|15024.5|354
1740108900000|2025-02-21 03:35:00|15032|15031|15026.7|15026|15035.2|15034.5|15026|15025.3|182
1740109200000|2025-02-21 03:40:00|15026.9|15026.2|15030.9|15030.2|15030.9|15030.2|15025.2|15024.5|144
1740109500000|2025-02-21 03:45:00|15031|15030.3|15029.2|15028.5|15032.6|15031.9|15023.8|15021.9|124
1740109800000|2025-02-21 03:50:00|15029.7|15028.1|15029|15028.3|15030.5|15029.8|15025.7|15024.7|95
1740110100000|2025-02-21 03:55:00|15028.9|15028.2|15031.7|15031|15035.5|15034.2|15028.9|15028.2|124
1740110400000|2025-02-21 04:00:00|15032.6|15031.9|15026.7|15026|15033.1|15032.2|15024.9|15024.2|213
1740110700000|2025-02-21 04:05:00|15026.8|15026.1|15016.6|15015.9|15029.3|15028.3|15016.1|15014.9|299
1740111000000|2025-02-21 04:10:00|15016.5|15015.8|15016.6|15015.9|15023.5|15021.5|15015.4|15014.3|313
1740111300000|2025-02-21 04:15:00|15016.9|15016.2|15019.7|15019|15023.5|15021.5|15012.5|15011.1|260
1740111600000|2025-02-21 04:20:00|15019.4|15018.7|15024.3|15023.6|15024.7|15024|15019.4|15018.7|133
1740111900000|2025-02-21 04:25:00|15024.5|15023.8|15024.8|15023.3|15027|15026.3|15023.8|15023|146
1740112200000|2025-02-21 04:30:00|15024.9|15023.9|15021|15019.3|15027.1|15026.4|15020.6|15018.8|142
1740112500000|2025-02-21 04:35:00|15020.8|15019.1|15018.1|15017.4|15022.5|15020.6|15013.4|15012.7|182
1740112800000|2025-02-21 04:40:00|15018.3|15017.6|15027.3|15026.6|15027.7|15027|15016.6|15015.9|135
1740113100000|2025-02-21 04:45:00|15028.1|15027.4|15033|15032.3|15033|15032.3|15027.1|15026.4|115
1740113400000|2025-02-21 04:50:00|15033.5|15032.8|15032.6|15031.9|15034|15033.3|15029.9|15029.2|105
1740113700000|2025-02-21 04:55:00|15032.1|15031.4|15033.3|15032.6|15034.4|15033.7|15031.5|15030.8|79
1740114000000|2025-02-21 05:00:00|15033.5|15032.8|15034|15033.3|15035.1|15034.4|15032.1|15031.4|112
1740114300000|2025-02-21 05:05:00|15033.9|15033.2|15036.6|15035.9|15037.8|15037.1|15033.1|15032.4|90
1740114600000|2025-02-21 05:10:00|15036.7|15036|15034.6|15033.9|15039.1|15038.4|15034.6|15033.9|123
1740114900000|2025-02-21 05:15:00|15034.5|15033.8|15033.8|15033.1|15037.7|15037|15033|15032.3|93
1740115200000|2025-02-21 05:20:00|15034|15033.3|15040.7|15040|15042.6|15041.9|15033.1|15032.4|98
1740115500000|2025-02-21 05:25:00|15040.8|15040.1|15038.6|15037.9|15042.1|15041.4|15037.1|15036.4|151
1740115800000|2025-02-21 05:30:00|15038|15037.3|15043.3|15041.6|15045.7|15044.2|15037.5|15036.8|139
1740116100000|2025-02-21 05:35:00|15042.8|15042.1|15041.4|15040.7|15044|15042.7|15039.9|15039.2|93
1740116400000|2025-02-21 05:40:00|15041.3|15040.6|15041.9|15041.2|15043.3|15042.6|15038.5|15037.8|160
1740116700000|2025-02-21 05:45:00|15042.8|15042.1|15035.9|15035.2|15045.5|15044.7|15033.5|15032.8|154
1740117000000|2025-02-21 05:50:00|15036|15035.3|15047.5|15046.5|15049.8|15048.2|15035.9|15035.2|161
1740117300000|2025-02-21 05:55:00|15047.7|15046.2|15036.7|15036|15047.7|15046.5|15035.7|15035|150
1740117600000|2025-02-21 06:00:00|15036.5|15035.8|15033.9|15033.2|15037.9|15037.2|15030|15029.3|195
1740117900000|2025-02-21 06:05:00|15033.3|15032.6|15044.1|15043.4|15044.7|15043.6|15033.3|15032.6|175
1740118200000|2025-02-21 06:10:00|15043.4|15042.7|15049.3|15047.3|15049.3|15048.2|15040.4|15039|148
1740118500000|2025-02-21 06:15:00|15049.2|15048.4|15053.1|15052.4|15054.1|15053.4|15048.9|15048.2|174
1740118800000|2025-02-21 06:20:00|15053.2|15052.5|15048.6|15047.9|15055.1|15054.4|15046.3|15045.2|197
1740119100000|2025-02-21 06:25:00|15048.7|15048|15051|15050.3|15052.7|15051.8|15048.4|15047.7|151
1740119400000|2025-02-21 06:30:00|15049.5|15048.8|15048.7|15048|15052.7|15052|15045.5|15044.2|142
1740119700000|2025-02-21 06:35:00|15048.6|15047.9|15043.8|15043.1|15048.6|15047.9|15042.8|15042.1|108
1740120000000|2025-02-21 06:40:00|15043.9|15043.2|15047.6|15046.6|15047.7|15046.6|15042.4|15041.7|117
1740120300000|2025-02-21 06:45:00|15047.5|15046.5|15049.9|15049.2|15050.4|15049.2|15045.1|15044.4|136
1740120600000|2025-02-21 06:50:00|15049.7|15049|15043.4|15042.7|15049.8|15049.1|15038.1|15037.4|186
1740120900000|2025-02-21 06:55:00|15043.1|15042.4|15052|15051.3|15054|15052.8|15042.5|15041.8|209
1740121200000|2025-02-21 07:00:00|15052.9|15052.2|15049.3|15048.6|15055.1|15054.4|15048.3|15047.6|357
1740121500000|2025-02-21 07:05:00|15049.6|15048.9|15052.9|15052.2|15056.2|15055.5|15045.2|15044.5|354
1740121800000|2025-02-21 07:10:00|15052.8|15052.1|15041.9|15041.2|15052.8|15052.1|15041.1|15040.2|458
1740122100000|2025-02-21 07:15:00|15041.7|15041|15039|15038.3|15042.8|15042.1|15036.4|15035.7|284
1740122400000|2025-02-21 07:20:00|15039.3|15038.6|15039.8|15038.2|15045.3|15044.6|15037.9|15037.2|299
1740122700000|2025-02-21 07:25:00|15039.6|15038|15051.1|15050.1|15054.5|15053.1|15039.3|15038|325
1740123000000|2025-02-21 07:30:00|15051.4|15050.4|15054.6|15053.9|15060.7|15060|15051.4|15050.4|345
1740123300000|2025-02-21 07:35:00|15054.5|15053.8|15061.9|15061.2|15065.1|15064.4|15052.7|15052|324
1740123600000|2025-02-21 07:40:00|15062|15061.3|15061.2|15060.5|15066.1|15065.4|15060.7|15059.4|328
1740123900000|2025-02-21 07:45:00|15061.5|15060.8|15058.4|15057.7|15065.5|15064.8|15058.2|15057.5|235
1740124200000|2025-02-21 07:50:00|15058.5|15057.8|15054.9|15054.2|15059.6|15058.9|15050.8|15050.1|284
1740124500000|2025-02-21 07:55:00|15055.2|15054.5|15055.1|15054.4|15057.3|15056.6|15052.5|15051.8|266
1740124800000|2025-02-21 08:00:00|15055.2|15054.5|15047|15046.3|15058.5|15057.8|15044.9|15044.2|534
1740125100000|2025-02-21 08:05:00|15046.9|15046.2|15050.7|15050|15054.1|15053.4|15046.9|15046.2|383
1740125400000|2025-02-21 08:10:00|15050.6|15049.9|15055.2|15054.2|15057.6|15056.9|15046.3|15045.6|380
1740125700000|2025-02-21 08:15:00|15056.2|15054.4|15042.9|15042.2|15056.2|15054.4|15036.3|15035.2|922
1740126000000|2025-02-21 08:20:00|15043|15042.3|15049.7|15049|15050.4|15049.7|15040.9|15040.2|629
1740126300000|2025-02-21 08:25:00|15049.3|15048.6|15048.1|15047.4|15051.4|15050|15045|15044|465
1740126600000|2025-02-21 08:30:00|15048.5|15047.8|15058.6|15057.9|15062.3|15061.6|15048.4|15047.7|645
1740126900000|2025-02-21 08:35:00|15058.4|15057.7|15047.1|15046.4|15058.7|15058|15046.3|15044.6|458
1740127200000|2025-02-21 08:40:00|15047|15046.3|15042.5|15041.8|15048.5|15047.2|15037.9|15037.2|336
1740127500000|2025-02-21 08:45:00|15042.6|15041.9|15041.9|15040.3|15045|15044.1|15039|15038.3|263
1740127800000|2025-02-21 08:50:00|15041.8|15040.2|15038.2|15037.2|15042|15041|15034.6|15033.9|260
1740128100000|2025-02-21 08:55:00|15038.6|15037.6|15043.6|15042.9|15045.6|15044.9|15038.6|15037.6|236
1740128400000|2025-02-21 09:00:00|15045.1|15044.4|15041.9|15041.2|15045.7|15045|15040|15039.3|289
1740128700000|2025-02-21 09:05:00|15041.8|15041.1|15036.3|15035.6|15041.8|15041.1|15035.3|15034.6|278
1740129000000|2025-02-21 09:10:00|15036.4|15035.7|15042.4|15041.7|15043.4|15042.7|15035.4|15034.7|266
1740129300000|2025-02-21 09:15:00|15042.6|15041.9|15043.8|15043.1|15046.4|15045.7|15042.1|15041.4|257
1740129600000|2025-02-21 09:20:00|15043.9|15043.2|15042.3|15041.6|15046.1|15045.4|15041.2|15040.5|272
1740129900000|2025-02-21 09:25:00|15042.4|15041.7|15039.3|15038.6|15042.8|15042.1|15037.8|15037.1|209
1740130200000|2025-02-21 09:30:00|15037.8|15037.1|15033.4|15032.7|15042.3|15041.6|15031.2|15030.5|293
1740130500000|2025-02-21 09:35:00|15034.5|15033.8|15032.2|15031.5|15035.9|15035.2|15026.7|15026|271
1740130800000|2025-02-21 09:40:00|15032.1|15031.4|15035.6|15034.9|15037.2|15036.5|15031.2|15030.5|239
1740131100000|2025-02-21 09:45:00|15035.7|15035|15044.5|15043.5|15044.9|15043.6|15035.7|15035|244
1740131400000|2025-02-21 09:50:00|15044.8|15043.2|15049.9|15049.2|15050.1|15049.4|15044|15043|240
1740131700000|2025-02-21 09:55:00|15050|15049.3|15047.8|15047.1|15050|15049.3|15045.9|15045.2|185
1740132000000|2025-02-21 10:00:00|15047.6|15046.9|15049.6|15048.9|15052|15051.1|15047.1|15046.4|179
1740132300000|2025-02-21 10:05:00|15049.5|15048.8|15048|15047.3|15050|15049|15046.6|15045.9|142
1740132600000|2025-02-21 10:10:00|15048.1|15047.4|15052.8|15051.8|15053.8|15053.1|15047.8|15046.8|176
1740132900000|2025-02-21 10:15:00|15052.7|15052|15046.1|15045.4|15052.7|15052|15045.7|15044.8|109
1740133200000|2025-02-21 10:20:00|15046.2|15045.5|15042.6|15041.9|15047.9|15047.2|15042.4|15041.7|149
1740133500000|2025-02-21 10:25:00|15042.7|15041.7|15043|15042.3|15044.5|15043.8|15041.2|15040.5|148
1740133800000|2025-02-21 10:30:00|15043.1|15042.4|15044.2|15043.5|15045.8|15045.1|15042.1|15041.4|136
1740134100000|2025-02-21 10:35:00|15044.7|15044|15040.9|15040.2|15046.7|15046|15040.8|15040.1|114
1740134400000|2025-02-21 10:40:00|15040.6|15039.9|15039.4|15038.7|15040.8|15040.1|15036.2|15035.5|115
1740134700000|2025-02-21 10:45:00|15039.6|15038.9|15037.9|15037.2|15039.7|15039|15036.7|15036|123
1740135000000|2025-02-21 10:50:00|15038.1|15037.4|15037.8|15037.1|15041.8|15041.1|15036.4|15035.7|148
1740135300000|2025-02-21 10:55:00|15037.9|15036.9|15037.9|15037.2|15038.9|15038.2|15035.4|15034.4|121
1740135600000|2025-02-21 11:00:00|15038|15037.3|15042.7|15042|15043.3|15042.6|15038|15037.3|117
1740135900000|2025-02-21 11:05:00|15042.3|15041.6|15039.8|15039.1|15042.5|15041.8|15038.3|15037.6|132
1740136200000|2025-02-21 11:10:00|15039.9|15039.2|15039.1|15038.1|15042.6|15041.9|15038.3|15036.8|149
1740136500000|2025-02-21 11:15:00|15038.7|15037.6|15036.7|15036|15039.7|15038.9|15036|15034.7|146
1740136800000|2025-02-21 11:20:00|15036.8|15036.1|15032.6|15031.9|15037.7|15037|15032.5|15031.8|131
1740137100000|2025-02-21 11:25:00|15032.1|15031.4|15027.8|15027.1|15032.6|15031.9|15025.7|15025|183
1740137400000|2025-02-21 11:30:00|15027.9|15027.2|15025|15024.3|15028.9|15028.2|15023.9|15023.2|121
1740137700000|2025-02-21 11:35:00|15025.3|15024.6|15023.6|15022.9|15028.8|15028.1|15023.2|15022.5|123
1740138000000|2025-02-21 11:40:00|15023.5|15022.8|15021.4|15020.7|15025.1|15024.4|15019.5|15018.8|160
1740138300000|2025-02-21 11:45:00|15021.5|15020.8|15022.1|15021.4|15023.6|15022.9|15021.1|15020.4|106
1740138600000|2025-02-21 11:50:00|15023.3|15022.6|15026.1|15025.4|15026.8|15026.1|15022.8|15021.8|96
1740138900000|2025-02-21 11:55:00|15025.2|15024.5|15027.8|15027.1|15028.5|15027.8|15024.8|15023.8|124
1740139200000|2025-02-21 12:00:00|15027.6|15026.9|15029.5|15027.7|15030.5|15028.6|15025.4|15024.2|187
1740139500000|2025-02-21 12:05:00|15029.6|15027.8|15034|15033.3|15036.5|15035.3|15029.2|15027.6|178
1740139800000|2025-02-21 12:10:00|15034.3|15033.6|15038.4|15037.7|15040|15039.3|15033.4|15032.7|205
1740140100000|2025-02-21 12:15:00|15038.2|15037.5|15038.4|15037.4|15040.4|15039.7|15037.5|15036.8|115
1740140400000|2025-02-21 12:20:00|15039|15038|15038|15036|15039.2|15038.5|15036.5|15035.3|146
1740140700000|2025-02-21 12:25:00|15038.2|15036.1|15037.1|15036.4|15038.4|15036.9|15035|15033.6|148
1740141000000|2025-02-21 12:30:00|15037.2|15036.5|15039.5|15037.8|15040.1|15039.4|15036.7|15036|122
1740141300000|2025-02-21 12:35:00|15039.6|15037.9|15039|15038.3|15040.2|15039.1|15037.2|15036.5|100
1740141600000|2025-02-21 12:40:00|15039.1|15038.4|15041.3|15040.6|15043.2|15042.5|15038.9|15038.2|130
1740141900000|2025-02-21 12:45:00|15041.2|15040.5|15044.9|15044.2|15044.9|15044.2|15039.1|15038.4|138
1740142200000|2025-02-21 12:50:00|15045|15044.3|15046|15045.3|15049.4|15048.7|15045|15044.3|220
1740142500000|2025-02-21 12:55:00|15045.7|15045|15048.2|15047.5|15048.4|15047.7|15043.6|15042.8|249
1740142800000|2025-02-21 13:00:00|15048.3|15047.6|15049|15048.3|15051.9|15051.2|15044.8|15043.7|296
1740143100000|2025-02-21 13:05:00|15048.9|15048.2|15046.1|15045.4|15050.3|15049.6|15045.1|15044.4|243
1740143400000|2025-02-21 13:10:00|15046|15045.3|15044.7|15044|15046.8|15046.1|15041.4|15040.7|222
1740143700000|2025-02-21 13:15:00|15044.8|15044.1|15040.2|15039.2|15046|15044.4|15039.9|15038.8|253
1740144000000|2025-02-21 13:20:00|15039.6|15038.6|15036.8|15036.1|15040.9|15039.8|15034.3|15033.6|252
1740144300000|2025-02-21 13:25:00|15036.2|15035.5|15035.8|15033.9|15037.9|15037|15033.5|15032.1|166
1740144600000|2025-02-21 13:30:00|15036.8|15036.1|15041.5|15040.5|15043.8|15042.2|15036.1|15034|303
1740144900000|2025-02-21 13:35:00|15041.6|15040.9|15041.7|15041|15043|15042|15038.5|15037.2|271
1740145200000|2025-02-21 13:40:00|15042|15041.3|15046.4|15044.7|15048.1|15046.3|15039.1|15038.4|287
1740145500000|2025-02-21 13:45:00|15046.5|15044.9|15049.3|15048.6|15049.4|15048.7|15044.1|15043.4|238
1740145800000|2025-02-21 13:50:00|15049.2|15048.5|15048|15047.3|15050.6|15049.5|15045.6|15044.9|244
1740146100000|2025-02-21 13:55:00|15048.1|15047.4|15043.9|15043.2|15049.1|15048.4|15043.6|15042.2|187
1740146400000|2025-02-21 14:00:00|15044.5|15042.6|15036.9|15036.2|15045|15043.9|15035.7|15034.6|414
1740146700000|2025-02-21 14:05:00|15037|15036.3|15037.7|15037|15039.6|15038.3|15035.7|15034.9|358
1740147000000|2025-02-21 14:10:00|15037.9|15037.2|15034.3|15033.6|15039.6|15038.9|15034|15033.3|281
1740147300000|2025-02-21 14:15:00|15034.2|15033.5|15037.8|15037.1|15038.5|15037.8|15033.6|15032.9|237
1740147600000|2025-02-21 14:20:00|15037.5|15036.8|15035.9|15035.2|15038.1|15037.4|15034.8|15034.1|229
1740147900000|2025-02-21 14:25:00|15035.8|15035.1|15026.9|15026.2|15036.6|15035.2|15026.4|15025.7|278
1740148200000|2025-02-21 14:30:00|15026.6|15025.9|15020.6|15019.9|15027.8|15027.1|15015.6|15014.9|426
1740148500000|2025-02-21 14:35:00|15020.5|15019.8|15021.4|15020.7|15023.8|15023.1|15015|15014.3|489
1740148800000|2025-02-21 14:40:00|15021.3|15020.6|15016.1|15010.3|15021.5|15020.8|15012.6|15009.8|446
1740149100000|2025-02-21 14:45:00|15015.9|15009.9|14987.6|14986.9|15015.9|15009.9|14976.7|14976|901
1740149400000|2025-02-21 14:50:00|14987.2|14986.5|14978.9|14978.2|14988.9|14988.2|14975.3|14974.6|628
1740149700000|2025-02-21 14:55:00|14978.8|14978.1|14981.2|14978|14984.4|14983.7|14977.7|14976.7|398
1740150000000|2025-02-21 15:00:00|14983|14977|14972.9|14972.2|14984.4|14982.4|14966.8|14965.6|790
1740150300000|2025-02-21 15:05:00|14972.5|14971.8|14973.2|14972.5|14978.5|14977.8|14968.1|14967.4|691
1740150600000|2025-02-21 15:10:00|14973.3|14972.6|14974.4|14973.7|14977.9|14977.2|14971.2|14970.5|597
1740150900000|2025-02-21 15:15:00|14974.2|14973.5|14970.1|14969.4|14984.6|14983.3|14970|14969.3|690
1740151200000|2025-02-21 15:20:00|14970.6|14969.9|14968.9|14968.2|14971.3|14970.6|14962.3|14961.4|614
1740151500000|2025-02-21 15:25:00|14968.8|14968.1|14963.2|14962.5|14972.7|14972|14960.1|14959.4|518
1740151800000|2025-02-21 15:30:00|14963.1|14962.4|14963.2|14962.5|14967.6|14966.9|14961.2|14960.5|511
1740152100000|2025-02-21 15:35:00|14963|14962.3|14963.6|14962.9|14966.7|14966|14960.4|14959.7|453
1740152400000|2025-02-21 15:40:00|14963.4|14962.7|14957.2|14956.5|14965.7|14965|14956.7|14956|438
1740152700000|2025-02-21 15:45:00|14957|14956.3|14959|14958.3|14963.2|14962.5|14957|14956.3|436
1740153000000|2025-02-21 15:50:00|14959.3|14958.6|14953.9|14953.2|14960.1|14959.1|14952.3|14951.6|349
1740153300000|2025-02-21 15:55:00|14954.3|14953.6|14955.5|14954.8|14956.7|14955.6|14951.4|14950.7|362
1740153600000|2025-02-21 16:00:00|14955.2|14954.5|14959.9|14959.2|14962.5|14961.8|14952.7|14951.7|422
1740153900000|2025-02-21 16:05:00|14960|14959.3|14954.6|14953.9|14961.3|14960.6|14952.6|14951.9|288
1740154200000|2025-02-21 16:10:00|14954.5|14953.8|14957.2|14956.5|14957.7|14957|14949.7|14949|350
1740154500000|2025-02-21 16:15:00|14957.4|14956.7|14956.6|14955.9|14962.1|14960.5|14956.6|14955.2|214
1740154800000|2025-02-21 16:20:00|14956.5|14955.8|14947.9|14947.2|14956.6|14955.9|14943.5|14942.8|287
1740155100000|2025-02-21 16:25:00|14947.6|14946.9|14946.2|14945.5|14948.1|14947.4|14942.6|14941.9|256
1740155400000|2025-02-21 16:30:00|14946.1|14945.4|14951.1|14950.4|14952.1|14951.4|14939.7|14939|348
1740155700000|2025-02-21 16:35:00|14951|14950.3|14949.2|14948.5|14951.1|14950.4|14945.9|14945.2|282
1740156000000|2025-02-21 16:40:00|14948.9|14948.2|14948.8|14948.1|14953.5|14952.8|14948.8|14948.1|210
1740156300000|2025-02-21 16:45:00|14948.7|14948|14956.3|14955.6|14957.1|14955.9|14948.3|14947.6|187
1740156600000|2025-02-21 16:50:00|14956.2|14955.5|14951.1|14950.4|14957.9|14956.4|14950.8|14950.1|156
1740156900000|2025-02-21 16:55:00|14951.2|14950.5|14950|14949.3|14952.3|14951.6|14949|14948.3|197
1740157200000|2025-02-21 17:00:00|14949.9|14949.2|14948.7|14948|14950.3|14949.6|14939.7|14939|301
1740157500000|2025-02-21 17:05:00|14949|14948.3|14949|14948.3|14953.8|14953.1|14948.4|14947.7|271
1740157800000|2025-02-21 17:10:00|14948.9|14948.2|14950.6|14949.9|14951.2|14950.5|14947.2|14946.5|205
1740158100000|2025-02-21 17:15:00|14950.3|14949.6|14944|14941.9|14952.6|14951.9|14942.2|14941.5|251
1740158400000|2025-02-21 17:20:00|14943.9|14942|14936.5|14935.8|14943.9|14942.1|14934.7|14934|287
1740158700000|2025-02-21 17:25:00|14936.6|14935.9|14934.1|14933.4|14938.8|14937.8|14934.1|14933.4|161
1740159000000|2025-02-21 17:30:00|14934.3|14933.6|14933.2|14932.5|14935.7|14935|14930.5|14929.8|240
1740159300000|2025-02-21 17:35:00|14933.4|14932.7|14933.2|14932.5|14934.8|14933.4|14928|14927.1|266
1740159600000|2025-02-21 17:40:00|14933.3|14932.6|14934.2|14933.5|14935.3|14934.6|14932.7|14932|212
1740159900000|2025-02-21 17:45:00|14933.1|14932.4|14928.6|14927.9|14933.5|14932.6|14927.6|14926.3|296
1740160200000|2025-02-21 17:50:00|14928.7|14928|14926.5|14924.6|14928.9|14928.2|14925.7|14924.2|196
1740160500000|2025-02-21 17:55:00|14926.7|14924.8|14922.8|14920.7|14928.5|14926.6|14920.8|14919.4|313
1740160800000|2025-02-21 18:00:00|14923|14921|14909.7|14909|14923|14921|14909.3|14907.8|350
1740161100000|2025-02-21 18:05:00|14909.8|14909.1|14902.5|14901.8|14914|14913.3|14901.3|14900.1|385
1740161400000|2025-02-21 18:10:00|14902.7|14902|14909.1|14908.4|14910.5|14908.5|14897.8|14896.3|589
1740161700000|2025-02-21 18:15:00|14909.2|14908.5|14915|14914.3|14918.1|14917.4|14909.2|14908.5|578
1740162000000|2025-02-21 18:20:00|14915.1|14914.4|14908.3|14906.7|14916.9|14916.2|14907.2|14906|438
1740162300000|2025-02-21 18:25:00|14908|14907.3|14907.7|14907|14915.2|14914.5|14907.3|14906.6|381
1740162600000|2025-02-21 18:30:00|14907.6|14906.9|14914.4|14913.7|14915.6|14914.9|14907.2|14905.4|493
1740162900000|2025-02-21 18:35:00|14914.5|14913.8|14920.3|14919.6|14922.9|14922.2|14911.9|14911.2|532
1740163200000|2025-02-21 18:40:00|14920.4|14919.7|14914.9|14914.2|14921.5|14920.8|14913.1|14912.4|380
1740163500000|2025-02-21 18:45:00|14914.8|14914.1|14912.2|14911.5|14918.1|14917.4|14908.7|14908|397
1740163800000|2025-02-21 18:50:00|14912.5|14911.8|14917.5|14916.8|14919.1|14918.4|14911.8|14911.1|405
1740164100000|2025-02-21 18:55:00|14917.4|14916.7|14912.7|14912|14917.6|14916.9|14911.9|14911.2|356
1740164400000|2025-02-21 19:00:00|14912.9|14912.2|14900|14899.3|14914.4|14913.7|14898.7|14897.9|318
1740164700000|2025-02-21 19:05:00|14900.1|14899.4|14903.4|14902.7|14903.6|14902.9|14899.8|14898.7|298
1740165000000|2025-02-21 19:10:00|14903.6|14902.9|14900.2|14899.5|14904.1|14903.4|14896|14895.3|296
1740165300000|2025-02-21 19:15:00|14900.1|14899.4|14902.5|14901.8|14904.2|14903.5|14897.6|14896.9|220
1740165600000|2025-02-21 19:20:00|14901.6|14900.9|14897.8|14897.1|14908.6|14907.9|14896.8|14896.1|296
1740165900000|2025-02-21 19:25:00|14898|14897.3|14895.6|14894.9|14898.9|14898.2|14892.7|14892|265
1740166200000|2025-02-21 19:30:00|14895.4|14894.7|14901.4|14900.7|14903.6|14902.9|14895.2|14894.5|310
1740166500000|2025-02-21 19:35:00|14901.1|14900.4|14902.4|14901.7|14905.8|14905.1|14899.3|14898.6|244
1740166800000|2025-02-21 19:40:00|14902.1|14901.4|14904.2|14903.5|14905.7|14905|14900.3|14899.6|248
1740167100000|2025-02-21 19:45:00|14904|14903.3|14906.4|14905.7|14907.4|14906.7|14901.9|14901.2|242
1740167400000|2025-02-21 19:50:00|14906.7|14906|14907.7|14907|14910.9|14910.2|14906.7|14906|281
1740167700000|2025-02-21 19:55:00|14907.8|14907.1|14907.6|14906.9|14914.4|14913.7|14906.8|14906.1|294
1740168000000|2025-02-21 20:00:00|14907.7|14907|14905.7|14905|14909|14908.3|14905.6|14904.9|248
1740168300000|2025-02-21 20:05:00|14905.6|14904.9|14903.8|14903.1|14908|14907.3|14902.8|14902.1|188
1740168600000|2025-02-21 20:10:00|14904.1|14903.4|14904.7|14904|14906.9|14906.2|14903.2|14902.5|227
1740168900000|2025-02-21 20:15:00|14904.8|14904.1|14904.6|14903.9|14905.9|14905.2|14901.1|14900.4|176
1740169200000|2025-02-21 20:20:00|14904.7|14904|14902.1|14901.4|14904.7|14904|14901|14900.3|178
1740169500000|2025-02-21 20:25:00|14902.2|14901.5|14902.5|14901.8|14903.6|14902.9|14900.5|14899.8|236
1740169800000|2025-02-21 20:30:00|14902.6|14901.9|14911.7|14911|14911.7|14911|14901.3|14900.6|252
1740170100000|2025-02-21 20:35:00|14912|14911.3|14913.2|14912.5|14916.8|14916.1|14911.4|14910.7|210
1740170400000|2025-02-21 20:40:00|14913.3|14912.6|14916.5|14915.8|14917.2|14916.5|14912.2|14911.5|238
1740170700000|2025-02-21 20:45:00|14916.7|14916|14914.1|14913.4|14917.3|14916|14913.4|14912.7|191
1740171000000|2025-02-21 20:50:00|14914.7|14914|14915.8|14914.1|14917|14916|14914.6|14913.2|261
1740171300000|2025-02-21 20:55:00|14915.5|14914|14913.9|14913.2|14916.4|14915.7|14912.7|14912|272
1740171600000|2025-02-21 21:00:00|14914|14913.3|14915.2|14914.5|14916|14915.3|14912.8|14912.1|150
1740171900000|2025-02-21 21:05:00|14915.1|14914.4|14918.1|14917.4|14918.5|14917.8|14915|14914.3|67
1740172200000|2025-02-21 21:10:00|14918.2|14917.5|14917.9|14917.2|14919.3|14918.2|14916.6|14915.9|140
1740172500000|2025-02-21 21:15:00|14917.8|14917.1|14916.5|14915.8|14918|14917.3|14916.5|14915.8|130
1740172800000|2025-02-21 21:20:00|14916.6|14915.9|14916.4|14915.7|14916.7|14916|14915.1|14914.4|108
1740173100000|2025-02-21 21:25:00|14916.5|14915.8|14916.3|14915.6|14920.1|14919.4|14916.3|14915.6|72
1740173400000|2025-02-21 21:30:00|14916.1|14915.4|14918.1|14917.4|14918.2|14917.5|14915.9|14914.3|32
1740173700000|2025-02-21 21:35:00|14918.3|14917.6|14921.4|14920.7|14921.5|14920.8|14918.1|14917.4|72
1740174000000|2025-02-21 21:40:00|14920.4|14919.7|14926|14925.3|14926|14925.3|14919.4|14918.7|113
1740174300000|2025-02-21 21:45:00|14925.9|14925.2|14930.2|14926.6|14933.8|14930.2|14925.1|14923.6|120
1740174600000|2025-02-21 21:50:00|14929.9|14926.3|14935|14931.2|14936.7|14932.7|14929.9|14926.3|102
1740174900000|2025-02-21 21:55:00|14935.5|14930.7|14932.1|14925.1|14936.5|14931.3|14931|14924|66
1740344400000|2025-02-23 21:00:00|14924|14918.5|14924|14918.5|14927.6|14918.5|14924|14915.3|5
1740344700000|2025-02-23 21:05:00|14925.9|14916.7|14924|14918.5|14925.9|14918.5|14924|14916.7|2
1740345000000|2025-02-23 21:10:00|14925.9|14916.7|14925.9|14916.7|14925.9|14916.7|14925.9|14916.7|1
1740345300000|2025-02-23 21:15:00|14924|14918.5|14925.7|14916.9|14925.7|14918.5|14924|14916.9|2
1740345600000|2025-02-23 21:20:00|14924|14918.5|14924|14918.5|14924|14918.5|14924|14918.5|1
1740345900000|2025-02-23 21:25:00|14925.7|14916.9|14925.7|14916.9|14925.7|14916.9|14925.7|14916.9|1
1740346200000|2025-02-23 21:30:00|14927.3|14915.3|14925.7|14916.9|14927.3|14916.9|14925.7|14915.3|2
1740346500000|2025-02-23 21:35:00|14924|14918.5|14926.2|14916.3|14926.2|14918.5|14924|14916.3|3
1740346800000|2025-02-23 21:40:00|14924.6|14914.9|14924.6|14914.9|14926.2|14916.3|14924.5|14914.7|8
1740347100000|2025-02-23 21:45:00|14932.8|14920.8|14924.6|14914.9|14932.8|14920.8|14924.6|14913.6|7
1740347400000|2025-02-23 21:50:00|14922.5|14917|14925.5|14913.5|14925.9|14917.1|14922.4|14913.3|8
1740347700000|2025-02-23 21:55:00|14926|14913|14930.7|14917.7|14933.3|14920.3|14922.7|14913|7
1740348000000|2025-02-23 22:00:00|14930.5|14917.5|14927|14920|14930.5|14920|14926.8|14917.5|8
1740348300000|2025-02-23 22:05:00|14927.1|14920.1|14926.8|14919.8|14927.1|14920.1|14926.8|14919.8|24
1740348600000|2025-02-23 22:10:00|14926.9|14919.9|14927.5|14920.5|14927.5|14920.6|14926.8|14919.8|15
1740349200000|2025-02-23 22:20:00|14929.6|14922.6|14929.4|14923.8|14929.8|14923.8|14929.2|14922.6|10
1740349500000|2025-02-23 22:25:00|14927.5|14923.9|14928.2|14921.2|14928.6|14923.9|14926.9|14919.9|80
1740349800000|2025-02-23 22:30:00|14928.5|14921.5|14927.7|14922.9|14929.7|14922.9|14927.3|14920.8|27
1740350100000|2025-02-23 22:35:00|14927.9|14922.6|14928|14922.5|14928.1|14922.6|14927.9|14922.5|9
1740350400000|2025-02-23 22:40:00|14928.1|14922.7|14929|14922|14929|14922.8|14928|14922|16
1740350700000|2025-02-23 22:45:00|14929.1|14922.1|14925.7|14918.7|14929.9|14923.4|14925.2|14918.2|35
1740351000000|2025-02-23 22:50:00|14925.9|14918.9|14926.7|14919.7|14927.1|14920.1|14925.7|14918.7|46
1740351300000|2025-02-23 22:55:00|14926.8|14919.8|14925.7|14918.7|14926.9|14919.9|14923.2|14916.2|58
1740351600000|2025-02-23 23:00:00|14925.6|14918.6|14923.4|14918.5|14927.8|14925.8|14919.9|14917.5|160
1740351900000|2025-02-23 23:05:00|14922.9|14919|14921.1|14920.1|14926.7|14925.7|14920.6|14918|91
1740352200000|2025-02-23 23:10:00|14921.7|14920.7|14926.8|14925.8|14926.8|14925.8|14919.5|14918.5|137
1740352500000|2025-02-23 23:15:00|14926.7|14925.7|14936.8|14935.8|14940.1|14939.1|14925.4|14924.4|122
1740352800000|2025-02-23 23:20:00|14936.7|14935.7|14934.7|14933.7|14936.7|14935.7|14931.4|14930.4|154
1740353100000|2025-02-23 23:25:00|14934.6|14933.6|14933.5|14932.5|14934.7|14933.7|14928.9|14927.9|93
1740353400000|2025-02-23 23:30:00|14933.6|14932.6|14927.3|14926.3|14937|14936|14927|14924.4|323
1740353700000|2025-02-23 23:35:00|14927.2|14926.2|14922.7|14921.7|14928.9|14927.3|14919.8|14918.8|201
1740354000000|2025-02-23 23:40:00|14923|14922|14911.2|14910.2|14923.9|14922.4|14911.1|14910|179
1740354300000|2025-02-23 23:45:00|14910.8|14909.8|14920.1|14919.1|14920.2|14919.2|14909.9|14908.9|179
1740354600000|2025-02-23 23:50:00|14920.2|14919.2|14929.5|14928.5|14932.1|14931.1|14920.1|14919.1|238
1740354900000|2025-02-23 23:55:00|14929.3|14928.3|14941.3|14940.3|14941.4|14940.4|14928.8|14927.8|341
1740355200000|2025-02-24 00:00:00|14940.4|14939.4|14929.4|14928.4|14940.5|14939.5|14926.9|14925.9|480
1740355500000|2025-02-24 00:05:00|14929.2|14928.2|14932.3|14931.3|14934.8|14933.8|14925.4|14924.4|354
1740355800000|2025-02-24 00:10:00|14931.3|14930.3|14922.4|14921.4|14934.7|14933.7|14922.4|14921.4|254
1740356100000|2025-02-24 00:15:00|14922.6|14921.6|14906.3|14905.3|14923.7|14922.7|14905.8|14904.8|384
1740356400000|2025-02-24 00:20:00|14905.7|14904.7|14905.1|14904.1|14906.4|14905.4|14899.8|14898.8|429
1740356700000|2025-02-24 00:25:00|14905|14904|14904.5|14903.5|14909.1|14908.1|14900.6|14899.6|370
1740357000000|2025-02-24 00:30:00|14904.6|14903.6|14904.2|14903.2|14906.8|14905.8|14895.7|14894.7|465
1740357300000|2025-02-24 00:35:00|14903.9|14902.9|14907|14906.3|14911|14910|14898.8|14897.8|381
1740357600000|2025-02-24 00:40:00|14908|14907|14907.8|14906.8|14909.2|14908.2|14903.4|14902.4|400
1740357900000|2025-02-24 00:45:00|14907.9|14906.9|14895.9|14894.9|14908.7|14907.7|14895.9|14894.9|418
1740358200000|2025-02-24 00:50:00|14896|14895|14892.2|14891.2|14899.1|14898.1|14892|14891|568
1740358500000|2025-02-24 00:55:00|14892.1|14891.1|14893.3|14892.3|14897.9|14896.9|14885.1|14884.1|570
1740358800000|2025-02-24 01:00:00|14893.2|14892.2|14906.2|14905.2|14911.7|14910.7|14893.2|14892.2|602
1740359100000|2025-02-24 01:05:00|14906.3|14905.3|14902.1|14901.1|14906.8|14905.8|14898.8|14897.8|443
1740359400000|2025-02-24 01:10:00|14902|14901|14898.6|14897.9|14903.5|14902.5|14892.3|14891.6|434
1740359700000|2025-02-24 01:15:00|14899.2|14898.5|14900.9|14898.9|14906.6|14905.9|14898.6|14897.9|420
1740360000000|2025-02-24 01:20:00|14899.6|14897.9|14902.9|14902.2|14906.1|14905.4|14895.3|14893.6|386
1740360300000|2025-02-24 01:25:00|14903|14902.3|14908.8|14907.3|14911.1|14909.8|14901.3|14900.6|318
1740360600000|2025-02-24 01:30:00|14908.4|14907.4|14905.1|14903.4|14913.6|14912.9|14905|14903.2|478
1740360900000|2025-02-24 01:35:00|14904.7|14903|14910.6|14909.9|14910.9|14910.2|14900|14899|356
1740361200000|2025-02-24 01:40:00|14910.7|14910|14907.3|14906.6|14913.4|14912.3|14906.9|14906.2|442
1740361500000|2025-02-24 01:45:00|14907.2|14906.5|14916.3|14915.6|14919.2|14917.3|14905.4|14904.7|551
1740361800000|2025-02-24 01:50:00|14916.7|14916|14925.2|14924.5|14926.8|14925.6|14916.7|14915.9|499
1740362100000|2025-02-24 01:55:00|14925.3|14924.6|14924.4|14923.7|14926|14925.3|14920|14918.9|341
1740362400000|2025-02-24 02:00:00|14925.5|14924.8|14936.2|14935.5|14936.4|14935.7|14923.3|14922.6|422
1740362700000|2025-02-24 02:05:00|14935.4|14934.7|14937.1|14935.1|14938.1|14935.9|14931.5|14929|270
1740363000000|2025-02-24 02:10:00|14937.6|14935.7|14942.8|14942.1|14945.9|14943.9|14936.9|14935.1|389
1740363300000|2025-02-24 02:15:00|14942|14941.3|14948.9|14946.5|14951.1|14949|14942|14941.3|399
1740363600000|2025-02-24 02:20:00|14948.8|14946.6|14942|14939.7|14948.9|14947.3|14939|14937.1|265
1740363900000|2025-02-24 02:25:00|14941.8|14939.9|14935.8|14935.1|14944.3|14942.6|14933.9|14932.1|216
1740364200000|2025-02-24 02:30:00|14936.8|14936.1|14936.2|14935.5|14938.5|14937|14932.7|14932|247
1740364500000|2025-02-24 02:35:00|14936.1|14935.4|14929.7|14929|14940.7|14940|14928.5|14927.8|371
1740364800000|2025-02-24 02:40:00|14929.6|14928.9|14930.5|14929.8|14931.1|14930|14928.3|14926.1|395
1740365100000|2025-02-24 02:45:00|14930.6|14929.9|14930.3|14929.6|14932.8|14932.1|14928.8|14927|256
1740365400000|2025-02-24 02:50:00|14930.6|14929.9|14930|14929.3|14933.1|14932.3|14926.8|14924.7|258
1740365700000|2025-02-24 02:55:00|14929.2|14928.5|14923.5|14922.8|14931.9|14931.2|14923.3|14922.6|258
1740366000000|2025-02-24 03:00:00|14923.1|14922.4|14929.2|14928.5|14929.4|14928.7|14922.7|14921.3|191
1740366300000|2025-02-24 03:05:00|14929.3|14928.6|14925.9|14925.2|14934.3|14932.7|14925.9|14925.1|225
1740366600000|2025-02-24 03:10:00|14926|14925.3|14931.5|14930.8|14931.8|14931.1|14924.9|14924.2|192
1740366900000|2025-02-24 03:15:00|14932.9|14930.6|14933.9|14933.2|14934.9|14934|14928.4|14927.7|372
1740367200000|2025-02-24 03:20:00|14934.5|14931.8|14929.3|14928.3|14936.2|14933.8|14927.4|14925.6|255
1740367500000|2025-02-24 03:25:00|14929.4|14928.4|14932.5|14931.8|14933.2|14932.5|14927.4|14926.5|171
1740367800000|2025-02-24 03:30:00|14932.1|14931.4|14923.7|14922|14933.5|14932.5|14923.6|14921.8|206
1740368100000|2025-02-24 03:35:00|14923.2|14921.6|14920.7|14919.1|14924.1|14923.4|14920.6|14919|195
1740368400000|2025-02-24 03:40:00|14920.4|14919.4|14917|14916.3|14922.9|14922.2|14915.9|14915.2|200
1740368700000|2025-02-24 03:45:00|14917.1|14916.4|14915.8|14915.1|14918|14917.3|14914.7|14914|133
1740369000000|2025-02-24 03:50:00|14915.7|14915|14917.3|14916.6|14919.8|14919.1|14914.3|14913.6|108
1740369300000|2025-02-24 03:55:00|14917.1|14916.4|14916.8|14916.1|14918.1|14917.4|14912.1|14911.4|147
1740369600000|2025-02-24 04:00:00|14916.7|14916|14919.8|14917.9|14920.6|14919.4|14913.5|14912.8|213
1740369900000|2025-02-24 04:05:00|14919.9|14918|14923.3|14922.3|14924.1|14923.1|14917.4|14916.7|171
1740370200000|2025-02-24 04:10:00|14923.2|14922.5|14925.6|14923.6|14927.3|14925.4|14922.7|14922|180
1740370500000|2025-02-24 04:15:00|14925.7|14923.8|14923.7|14923|14925.8|14925|14922.2|14921.5|122
1740370800000|2025-02-24 04:20:00|14923.8|14923.1|14928.8|14928.1|14929.7|14929|14923.3|14922.6|116
1740371100000|2025-02-24 04:25:00|14929|14928.3|14928.2|14927.5|14929.8|14929.1|14926|14925.3|113
1740371400000|2025-02-24 04:30:00|14928.4|14927.7|14927.5|14926.8|14929.8|14929.1|14926.2|14925.5|79
1740371700000|2025-02-24 04:35:00|14927.9|14927.2|14925.9|14925.2|14931.8|14931.1|14925.8|14925.1|109
1740372000000|2025-02-24 04:40:00|14925.7|14925|14926|14925.3|14927.3|14926.6|14922.9|14922.2|123
1740372300000|2025-02-24 04:45:00|14925.8|14925.1|14928.3|14927.6|14930.6|14929.9|14925.8|14925.1|99
1740372600000|2025-02-24 04:50:00|14928.5|14927.8|14926|14925.3|14928.7|14928|14925.7|14925|76
1740372900000|2025-02-24 04:55:00|14926.4|14925.7|14922.2|14919.9|14926.8|14926.1|14920.5|14919.4|218
1740373200000|2025-02-24 05:00:00|14922.7|14920.4|14926.8|14926.1|14927|14926.3|14921.2|14919.1|267
1740373500000|2025-02-24 05:05:00|14926.7|14926|14926.9|14926.2|14931|14930.3|14925.9|14923.8|248
1740373800000|2025-02-24 05:10:00|14927.1|14926.4|14924.7|14924|14928.1|14927.4|14919.1|14918.4|208
1740374100000|2025-02-24 05:15:00|14925.7|14925|14924.4|14922.4|14928|14927.3|14924.1|14922.1|94
1740374400000|2025-02-24 05:20:00|14923.9|14921.9|14937.4|14936.7|14938.8|14938.1|14922.3|14920.7|206
1740374700000|2025-02-24 05:25:00|14937.5|14936.8|14936.4|14935.7|14939.6|14938.9|14932.7|14932|249
1740375000000|2025-02-24 05:30:00|14936.5|14935.8|14939.1|14937.2|14940.8|14939.6|14936|14934.4|246
1740375300000|2025-02-24 05:35:00|14939.2|14937.1|14939.5|14938.8|14943.1|14942.3|14938.2|14937|221
1740375600000|2025-02-24 05:40:00|14939.4|14938.7|14940.2|14939.5|14942.1|14941.2|14939.4|14938|191
1740375900000|2025-02-24 05:45:00|14940.5|14939.8|14944.6|14943.9|14945.5|14944.7|14940.5|14939.8|127
1740376200000|2025-02-24 05:50:00|14944.7|14944|14941.4|14939.7|14946.9|14946.2|14939.5|14937.8|198
1740376500000|2025-02-24 05:55:00|14941.1|14940.1|14940.9|14940.2|14942.4|14941.7|14939.2|14938.1|255
1740376800000|2025-02-24 06:00:00|14941.4|14940.7|14939.5|14938.8|14947.6|14946.4|14936.3|14935.5|296
1740377100000|2025-02-24 06:05:00|14939.4|14938.7|14938.7|14938|14940.9|14939.8|14935.4|14933.8|255
1740377400000|2025-02-24 06:10:00|14938.8|14938.1|14946|14943.6|14948.6|14947.1|14938.8|14938.1|345
1740377700000|2025-02-24 06:15:00|14945.9|14943.7|14945.4|14944.4|14949.3|14948.6|14944.3|14942.8|222
1740378000000|2025-02-24 06:20:00|14945.6|14944.6|14945.1|14944.4|14946.5|14945.8|14942.5|14940.9|264
1740378300000|2025-02-24 06:25:00|14944.9|14944.2|14944|14942.5|14947.7|14947|14943.4|14941.9|277
1740378600000|2025-02-24 06:30:00|14943.6|14942.6|14942.9|14942.2|14945.8|14944.9|14942.3|14941.3|232
1740378900000|2025-02-24 06:35:00|14942.8|14942.1|14943.3|14942.6|14945.2|14943.6|14939.2|14937.3|233
1740379200000|2025-02-24 06:40:00|14943.4|14942.7|14944.5|14943.8|14949.7|14948.7|14943.4|14942.7|260
1740379500000|2025-02-24 06:45:00|14944.4|14943.7|14953.8|14953.1|14954.9|14954.2|14944.4|14943.4|313
1740379800000|2025-02-24 06:50:00|14953.5|14952.8|14945.5|14944.8|14953.5|14952.8|14944.4|14943.7|268
1740380100000|2025-02-24 06:55:00|14945.3|14944.6|14947.8|14945.8|14948.6|14947.9|14944.7|14944|267
1740380400000|2025-02-24 07:00:00|14947.1|14945.4|14941.9|14941.2|14947.2|14945.4|14939.5|14938.8|341
1740380700000|2025-02-24 07:05:00|14942.2|14941.5|14944.8|14944.1|14948.2|14947.1|14942.2|14941.5|287
1740381000000|2025-02-24 07:10:00|14945|14944.3|14946.1|14945.4|14946.3|14945.6|14939.1|14938.4|257
1740381300000|2025-02-24 07:15:00|14946.6|14945.9|14946.8|14946.1|14950.1|14949.1|14945.3|14944.6|254
1740381600000|2025-02-24 07:20:00|14946.9|14946.2|14952.9|14952.2|14954|14953.3|14946|14945.3|269
1740381900000|2025-02-24 07:25:00|14952.6|14951.9|14949.8|14949.1|14954.3|14953.5|14949.7|14949|327
1740382200000|2025-02-24 07:30:00|14950|14949.3|14948.3|14947.6|14953.3|14952.6|14948|14947.3|336
1740382500000|2025-02-24 07:35:00|14948.2|14947.5|14940.7|14940|14950.5|14949.8|14939.6|14938.9|325
1740382800000|2025-02-24 07:40:00|14940.6|14939.9|14935.8|14935.1|14942.9|14942.2|14935.2|14934.5|408
1740383100000|2025-02-24 07:45:00|14935.9|14935.2|14939.9|14938.3|14942.3|14941.6|14932.7|14932|450
1740383400000|2025-02-24 07:50:00|14940|14938.4|14942.2|14940.4|14943|14941.7|14935.8|14935.1|323
1740383700000|2025-02-24 07:55:00|14942.4|14940.6|14946.1|14945.4|14946.9|14946.2|14941.3|14940.5|327
1740384000000|2025-02-24 08:00:00|14946|14945.3|14950.8|14950.1|14951.7|14950.4|14943.5|14942.8|447
1740384300000|2025-02-24 08:05:00|14950.7|14950|14941.2|14940.5|14957.5|14956.8|14940.8|14939.9|439
1740384600000|2025-02-24 08:10:00|14941.3|14940.6|14936.9|14936.2|14944.8|14943.3|14936|14935.3|436
1740384900000|2025-02-24 08:15:00|14936.8|14936.1|14933.9|14933.2|14938.1|14936.9|14931.4|14929.8|547
1740385200000|2025-02-24 08:20:00|14934.6|14933.9|14932.7|14932|14939.9|14938.9|14932.3|14930.7|520
1740385500000|2025-02-24 08:25:00|14932.8|14932.1|14930.7|14930|14936.8|14936.1|14930.6|14929.3|475
1740385800000|2025-02-24 08:30:00|14930.8|14930.1|14931.7|14931|14933.4|14932.7|14926.2|14925.5|476
1740386100000|2025-02-24 08:35:00|14931.6|14930.9|14929|14928.3|14934.5|14933.8|14923.7|14923|442
1740386400000|2025-02-24 08:40:00|14929.1|14928.4|14930.3|14929.6|14932.6|14931.9|14927.3|14926.6|342
1740386700000|2025-02-24 08:45:00|14930.4|14929.7|14939.5|14938.5|14940.7|14940|14929.3|14928.2|328
1740387000000|2025-02-24 08:50:00|14939.6|14938.6|14941.3|14940.6|14942.4|14941.2|14937|14936.3|338
1740387300000|2025-02-24 08:55:00|14941.6|14940.9|14942.5|14941.8|14944.8|14944.1|14939.6|14938.1|213
1740387600000|2025-02-24 09:00:00|14942.6|14941.9|14946.6|14945.9|14948.4|14947.5|14938.3|14937.6|358
1740387900000|2025-02-24 09:05:00|14946.5|14945.8|14949.5|14948.8|14950.3|14949.6|14946.5|14944.9|361
1740388200000|2025-02-24 09:10:00|14949.7|14949|14949.1|14947.2|14950.7|14949.6|14947.8|14946.9|278
1740388500000|2025-02-24 09:15:00|14948.8|14947.3|14944.8|14944.1|14953.7|14952.5|14944.3|14942.9|424
1740388800000|2025-02-24 09:20:00|14945.2|14944.5|14949.9|14948.3|14950.2|14949.5|14944|14942.6|320
1740389100000|2025-02-24 09:25:00|14950|14948.1|14957.6|14956.9|14959.3|14958.6|14949.4|14947.9|297
1740389400000|2025-02-24 09:30:00|14957.7|14957|14956.2|14955.5|14959.8|14959.1|14954.9|14954.1|301
1740389700000|2025-02-24 09:35:00|14955.9|14955.2|14953.8|14953.1|14958.8|14958.1|14952.7|14952|249
1740390000000|2025-02-24 09:40:00|14954.3|14953.6|14958.9|14958.2|14959|14958.3|14952.5|14951.8|306
1740390300000|2025-02-24 09:45:00|14959|14958.3|14954.2|14953.5|14960.1|14959.4|14954|14953.3|223
1740390600000|2025-02-24 09:50:00|14955.5|14954.8|14951.1|14950.4|14955.5|14954.8|14948.5|14947.8|225
1740390900000|2025-02-24 09:55:00|14951.2|14950.5|14957|14956.3|14959.6|14958.9|14951.1|14950.4|156
1740391200000|2025-02-24 10:00:00|14956.8|14956.1|14957.3|14956.6|14959.5|14958.8|14955.7|14955|204
1740391500000|2025-02-24 10:05:00|14957.5|14956.8|14961.9|14961.2|14962.9|14962.2|14957.4|14956.7|243
1740391800000|2025-02-24 10:10:00|14961.7|14961|14961.7|14961|14963|14962.3|14958.9|14958.2|231
1740392100000|2025-02-24 10:15:00|14961.1|14960.4|14964.2|14963.5|14965.7|14965|14960.8|14960.1|209
1740392400000|2025-02-24 10:20:00|14964.3|14963.6|14965.9|14965.2|14966.6|14965.9|14961.2|14960.5|201
1740392700000|2025-02-24 10:25:00|14965.7|14965|14962.7|14961.7|14966.1|14965.4|14962.1|14961.2|200
1740393000000|2025-02-24 10:30:00|14962.9|14961.9|14963.6|14962.9|14965.7|14965|14961.2|14960.5|198
1740393300000|2025-02-24 10:35:00|14963.5|14962.8|14965.1|14964.4|14967.9|14966.6|14962|14961.3|224
1740393600000|2025-02-24 10:40:00|14965|14964.3|14961.8|14961.1|14965|14964.3|14961|14960.3|166
1740393900000|2025-02-24 10:45:00|14961.7|14961|14962|14961.3|14963.6|14962.9|14961.3|14960|163
1740394200000|2025-02-24 10:50:00|14961.9|14961.2|14961.8|14960.8|14963.1|14962.4|14958.5|14956.9|211
1740394500000|2025-02-24 10:55:00|14961.6|14960.6|14963.2|14962.2|14964.9|14963.9|14961.2|14960.3|163
1740394800000|2025-02-24 11:00:00|14963.4|14962.4|14968.8|14968.1|14969.1|14968.4|14960.7|14960|282
1740395100000|2025-02-24 11:05:00|14968.9|14968.2|14974.9|14974.2|14976.5|14975.1|14968.9|14968.2|249
1740395400000|2025-02-24 11:10:00|14974.8|14974.1|14972.8|14972.1|14975.2|14974.5|14970.9|14970.2|214
1740395700000|2025-02-24 11:15:00|14973.1|14972.4|14969.7|14969|14975|14974.3|14969.7|14969|168
1740396000000|2025-02-24 11:20:00|14969.6|14968.9|14967.8|14967.1|14971.7|14971|14967.6|14966.9|187
1740396300000|2025-02-24 11:25:00|14967.9|14967.2|14968.8|14968.1|14973.1|14972.4|14967.9|14967.2|198
1740396600000|2025-02-24 11:30:00|14969.8|14969.1|14970.9|14969.3|14971.1|14970|14967.1|14966.4|235
1740396900000|2025-02-24 11:35:00|14970.7|14969.4|14968.5|14967.8|14973.4|14972.4|14967.9|14967.2|136
1740397200000|2025-02-24 11:40:00|14968.6|14967.9|14975.2|14974.2|14975.2|14974.2|14968.6|14967.9|185
1740397500000|2025-02-24 11:45:00|14975.3|14974.3|14976.7|14976|14979.7|14979|14974.6|14973.5|181
1740397800000|2025-02-24 11:50:00|14976.8|14976.1|14973.6|14972.6|14976.8|14976.1|14973.6|14972.6|128
1740398100000|2025-02-24 11:55:00|14973.7|14972.7|14973.8|14973.1|14973.9|14973.2|14971.1|14969.4|150
1740398400000|2025-02-24 12:00:00|14973.5|14972.8|14964.2|14963.5|14975.8|14974.7|14964.2|14963.5|207
1740398700000|2025-02-24 12:05:00|14964.1|14963.4|14967.7|14967|14969.6|14968.9|14962.4|14961.2|210
1740399000000|2025-02-24 12:10:00|14967.9|14967.2|14968.4|14967.7|14968.6|14967.9|14966|14965.3|141
1740399300000|2025-02-24 12:15:00|14968.3|14967.6|14968.4|14966.9|14969|14968.3|14966.5|14965.8|128
1740399600000|2025-02-24 12:20:00|14968.7|14967.2|14978.3|14977.6|14978.8|14978.1|14968.2|14967|165
1740399900000|2025-02-24 12:25:00|14978.6|14977.9|14977.8|14977.1|14980|14979.3|14975.4|14974.7|184
1740400200000|2025-02-24 12:30:00|14978|14977.3|14983.3|14982.6|14983.8|14983.1|14977.6|14976.9|189
1740400500000|2025-02-24 12:35:00|14983.2|14982.5|14979.2|14977.6|14983.2|14982.5|14978.6|14977.6|135
1740400800000|2025-02-24 12:40:00|14978.3|14977.3|14978.8|14978.1|14980.7|14980|14976.3|14975.6|136
1740401100000|2025-02-24 12:45:00|14978.2|14977.5|14974.3|14973.6|14979|14978.3|14971.8|14970.3|215
1740401400000|2025-02-24 12:50:00|14974.4|14973.7|14981.7|14981|14982.6|14981.2|14974.4|14973.7|191
1740401700000|2025-02-24 12:55:00|14981.9|14981.2|14977|14976.3|14983.2|14982.5|14976.9|14975.9|242
1740402000000|2025-02-24 13:00:00|14977.1|14976.4|14982|14981.3|14983.3|14982.6|14975.9|14975.2|252
1740402300000|2025-02-24 13:05:00|14982.4|14980.3|14982.9|14981.1|14985.6|14983.6|14980|14978.5|280
1740402600000|2025-02-24 13:10:00|14983|14981.3|14981.4|14979.9|14984.1|14983.4|14980.1|14979.1|179
1740402900000|2025-02-24 13:15:00|14981.2|14980.2|14966.9|14966.2|14982.2|14981.5|14966.9|14966.2|294
1740403200000|2025-02-24 13:20:00|14967|14966.3|14966|14965.3|14969|14968.3|14961.9|14959.9|366
1740403500000|2025-02-24 13:25:00|14965.9|14965.2|14973.5|14971.6|14973.7|14971.7|14965.6|14964.9|206
1740403800000|2025-02-24 13:30:00|14973.6|14971.7|14969.8|14969.1|14973.6|14972.6|14969.3|14968.6|216
1740404100000|2025-02-24 13:35:00|14970|14969.3|14970|14969.3|14971.2|14970.5|14964|14963.3|340
1740404400000|2025-02-24 13:40:00|14969.8|14969.1|14978.1|14977.4|14980.1|14979.4|14969|14968.3|274
1740404700000|2025-02-24 13:45:00|14978.3|14977.6|14985.7|14985|14987.8|14987.1|14977.9|14977.2|326
1740405000000|2025-02-24 13:50:00|14985.8|14985.1|14980.7|14980|14987.1|14986.4|14980.3|14979.6|265
1740405300000|2025-02-24 13:55:00|14980.6|14979.9|14976.8|14976.1|14981.8|14980.3|14976.8|14976.1|266
1740405600000|2025-02-24 14:00:00|14977.1|14976.4|14979.7|14979|14982.5|14981.8|14974.1|14972.9|386
1740405900000|2025-02-24 14:05:00|14979.5|14978.8|14965.9|14965.2|14979.5|14978.8|14965.4|14964.7|300
1740406200000|2025-02-24 14:10:00|14966.1|14965.4|14979.7|14979|14980|14979.3|14966.1|14965.4|312
1740406500000|2025-02-24 14:15:00|14979|14978.3|14978.6|14977.9|14980.4|14979.7|14977.1|14975.5|292
1740406800000|2025-02-24 14:20:00|14978.4|14977.7|14973.1|14972.4|14980.2|14979.5|14972.4|14971.5|337
1740407100000|2025-02-24 14:25:00|14972.4|14971.7|14966.4|14965.7|14973.8|14972.4|14965.3|14964.4|372
1740407400000|2025-02-24 14:30:00|14965.9|14965.2|14962.9|14961.9|14977.3|14976|14958.3|14956.9|672
1740407700000|2025-02-24 14:35:00|14962.7|14962|14951.5|14950.8|14963.1|14962.4|14949.6|14948.7|698
1740408000000|2025-02-24 14:40:00|14951.3|14950.6|14948.5|14947.8|14955.4|14953.9|14946.3|14945.6|678
1740408300000|2025-02-24 14:45:00|14948.4|14947.7|14943.5|14942.8|14952.8|14952.1|14941.4|14940.7|620
1740408600000|2025-02-24 14:50:00|14943.4|14942.7|14937.3|14936.6|14945.9|14945.2|14935.4|14934.7|639
1740408900000|2025-02-24 14:55:00|14937|14936.3|14932.6|14931.9|14937.9|14937.2|14930|14929.3|646
1740409200000|2025-02-24 15:00:00|14932.8|14932.1|14930.8|14929.8|14938.5|14937.8|14925.8|14924.7|804
1740409500000|2025-02-24 15:05:00|14930.9|14929.4|14932.9|14932.2|14934.7|14934|14923.6|14922.1|893
1740409800000|2025-02-24 15:10:00|14933|14932.3|14938.5|14937.8|14939.3|14938.4|14932.8|14932.1|764
1740410100000|2025-02-24 15:15:00|14938|14937.3|14935.8|14935.1|14941.9|14941.1|14933|14932.3|562
1740410400000|2025-02-24 15:20:00|14937.5|14936.8|14939.9|14939.2|14943.4|14942.7|14935.4|14934.7|593
1740410700000|2025-02-24 15:25:00|14940|14939.3|14934.6|14933.9|14940.9|14940.2|14932.1|14930.9|578
1740411000000|2025-02-24 15:30:00|14934.8|14934.1|14931.6|14930.9|14937.9|14937.2|14926.8|14926.1|672
1740411300000|2025-02-24 15:35:00|14932.1|14931.4|14934.7|14934|14937.9|14937.2|14931|14930.3|574
1740411600000|2025-02-24 15:40:00|14934.5|14933.8|14924.7|14924|14937.1|14936.4|14924.3|14923.6|690
1740411900000|2025-02-24 15:45:00|14924.9|14924.2|14931.4|14930.7|14931.7|14931|14924.9|14924.2|554
1740412200000|2025-02-24 15:50:00|14931.7|14931|14922.7|14922|14934.4|14933.5|14922.6|14921.9|617
1740412500000|2025-02-24 15:55:00|14922.6|14921.9|14930.3|14929.6|14930.4|14929.7|14919.3|14918.6|551
1740412800000|2025-02-24 16:00:00|14930.2|14929.5|14939.7|14939|14939.7|14939|14930.2|14929.5|582
1740413100000|2025-02-24 16:05:00|14939.6|14938.9|14947.8|14947.1|14950|14949.3|14938|14937.3|489
1740413400000|2025-02-24 16:10:00|14947.9|14947.2|14947.8|14947.1|14950|14948.8|14944.8|14944.1|454
1740413700000|2025-02-24 16:15:00|14947.7|14947|14954.2|14953.5|14955|14954.3|14944.9|14944.2|366
1740414000000|2025-02-24 16:20:00|14954.3|14953.6|14960.7|14960|14961|14960.3|14953.9|14953.2|397
1740414300000|2025-02-24 16:25:00|14960.3|14959.6|14964.7|14964|14970.2|14969.5|14959.7|14959|340
1740414600000|2025-02-24 16:30:00|14964.8|14964.1|14967.2|14965.2|14969.7|14969|14962.7|14962|315
1740414900000|2025-02-24 16:35:00|14966.9|14964.9|14962.9|14962.2|14968.2|14967.5|14962|14961.3|357
1740415200000|2025-02-24 16:40:00|14962.7|14962|14976.6|14975.9|14976.8|14976.1|14962.7|14962|320
1740415500000|2025-02-24 16:45:00|14976.5|14975.8|14969.8|14969.1|14976.6|14975.9|14969.8|14969.1|219
1740415800000|2025-02-24 16:50:00|14969.1|14968.4|14965.1|14964.4|14970.3|14969.6|14964.9|14964.2|380
1740416100000|2025-02-24 16:55:00|14964.7|14964|14957.7|14957|14964.8|14964.1|14957|14956.3|442
1740416400000|2025-02-24 17:00:00|14957.6|14956.9|14964.5|14963.8|14965.5|14964.8|14956|14954.6|275
1740416700000|2025-02-24 17:05:00|14964.3|14963.6|14964.5|14963.8|14971.1|14970.4|14963.7|14963|381
1740417000000|2025-02-24 17:10:00|14964.6|14963.9|14962.6|14961.6|14966.4|14965.7|14961.1|14960.4|305
1740417300000|2025-02-24 17:15:00|14962.5|14961.5|14965.8|14965.1|14967.6|14966.9|14960.1|14959.4|269
1740417600000|2025-02-24 17:20:00|14965.9|14965.2|14967.1|14966.4|14970|14969.3|14964.4|14963.7|395
1740417900000|2025-02-24 17:25:00|14966.2|14965.5|14963.2|14962.5|14968|14967.3|14962.8|14962.1|320
1740418200000|2025-02-24 17:30:00|14963|14962.3|14958.9|14958.2|14964.2|14963.5|14958.4|14957.7|308
1740418500000|2025-02-24 17:35:00|14958.6|14957.9|14956.6|14955.1|14961.1|14960.3|14955.7|14954.1|230
1740418800000|2025-02-24 17:40:00|14956.3|14955.3|14967.1|14966.4|14967.9|14966.6|14955.1|14954.4|284
1740419100000|2025-02-24 17:45:00|14967.7|14967|14966.7|14966|14971.7|14971|14965|14964.3|261
1740419400000|2025-02-24 17:50:00|14966.6|14965.9|14953.7|14953|14967.4|14966.7|14951.7|14951|372
1740419700000|2025-02-24 17:55:00|14954.5|14953.8|14958.2|14957.5|14961.7|14961|14954.5|14953.8|359
1740420000000|2025-02-24 18:00:00|14958.5|14957.8|14953|14952.3|14959.3|14958.6|14951.9|14951.2|324
1740420300000|2025-02-24 18:05:00|14953.1|14952.4|14949.1|14947.3|14954.8|14954.1|14948.3|14946.3|309
1740420600000|2025-02-24 18:10:00|14949|14947.2|14944.1|14943.1|14949.6|14948.9|14944|14942.7|188
1740420900000|2025-02-24 18:15:00|14944.4|14942.9|14947.7|14947|14948.9|14948.2|14944|14942.5|188
1740421200000|2025-02-24 18:20:00|14947.6|14946.9|14942.7|14942|14947.9|14947.2|14941.5|14940.8|198
1740421500000|2025-02-24 18:25:00|14942.8|14942.1|14939.5|14938.8|14943.6|14942.9|14939|14938.3|144
1740421800000|2025-02-24 18:30:00|14939.6|14938.9|14943.9|14943.2|14944.2|14943.5|14939.6|14938.9|199
1740422100000|2025-02-24 18:35:00|14944.1|14943.4|14945.6|14944.9|14945.8|14945.1|14942.7|14942|105
1740422400000|2025-02-24 18:40:00|14945.7|14945|14950.9|14950.2|14951|14950.3|14945.7|14945|153
1740422700000|2025-02-24 18:45:00|14950.8|14950.1|14954.1|14953.4|14954.5|14953.8|14948.5|14947.8|136
1740423000000|2025-02-24 18:50:00|14954.3|14953.6|14957.9|14957.2|14958.5|14957.8|14952.5|14951.8|201
1740423300000|2025-02-24 18:55:00|14959.5|14958.8|14959.6|14958.9|14961.7|14961|14958.5|14957.8|188
1740423600000|2025-02-24 19:00:00|14959.5|14958.8|14962.2|14961.5|14962.9|14962.2|14959.2|14958.5|164
1740423900000|2025-02-24 19:05:00|14961.3|14960.6|14963.6|14962.9|14964.8|14964.1|14961.2|14960.5|110
1740424200000|2025-02-24 19:10:00|14963.5|14962.8|14964.5|14963.8|14965.3|14964.6|14963|14962.3|114
1740424500000|2025-02-24 19:15:00|14964.6|14963.9|14963.9|14963.2|14965.1|14964.4|14963|14962.3|117
1740424800000|2025-02-24 19:20:00|14963.8|14963.1|14967.7|14967|14967.9|14967.2|14959.3|14958.6|231
1740425100000|2025-02-24 19:25:00|14967.6|14966.9|14968.9|14968.2|14969|14968.3|14965|14964.3|181
1740425400000|2025-02-24 19:30:00|14969.3|14968.6|14975.3|14974.6|14980.5|14979.8|14967.5|14966.8|535
1740425700000|2025-02-24 19:35:00|14975.2|14974.5|14976.2|14975.5|14978.6|14977.9|14974.2|14973.5|370
1740426000000|2025-02-24 19:40:00|14976.3|14975.6|14972.9|14972.2|14977.6|14976.9|14972.2|14971.5|257
1740426300000|2025-02-24 19:45:00|14973.1|14972.4|14975.2|14974.5|14978.6|14977.4|14973.1|14972.4|188
1740426600000|2025-02-24 19:50:00|14975|14974.3|14968.6|14967.9|14975|14974.3|14968.3|14967.6|186
1740426900000|2025-02-24 19:55:00|14968.7|14968|14967.9|14967.2|14971.2|14970.5|14965.8|14965.1|338
1740427200000|2025-02-24 20:00:00|14968|14967.3|14965.2|14964.5|14968|14967.3|14962.1|14961.4|320
1740427500000|2025-02-24 20:05:00|14965.1|14964.4|14964|14963.3|14965.4|14964.7|14961.9|14961.2|108
1740427800000|2025-02-24 20:10:00|14963.9|14963.2|14966.2|14965.5|14966.4|14965.7|14962.1|14961.4|134
1740428100000|2025-02-24 20:15:00|14966.3|14965.6|14970.7|14970|14970.8|14970.1|14963.6|14962.9|247
1740428400000|2025-02-24 20:20:00|14970.5|14969.8|14975.7|14975|14978.8|14977.1|14968.2|14967.5|386
1740428700000|2025-02-24 20:25:00|14975.5|14974.8|14974.9|14974.2|14979.6|14978.9|14974.1|14973.4|211
1740429000000|2025-02-24 20:30:00|14974.6|14973.9|14973.4|14972.7|14975|14974.3|14972.4|14971.7|217
1740429300000|2025-02-24 20:35:00|14973.3|14972.6|14976.6|14975.9|14977.2|14976.5|14973.2|14972.5|107
1740429600000|2025-02-24 20:40:00|14976.5|14975.8|14970.8|14970.1|14976.5|14975.8|14969.9|14969.2|202
1740429900000|2025-02-24 20:45:00|14970.9|14970.2|14974.1|14973.4|14975.4|14974.7|14970.9|14970.2|109
1740430200000|2025-02-24 20:50:00|14974.2|14973.5|14967.4|14966.7|14975.4|14974.7|14967.2|14966.5|235
1740430500000|2025-02-24 20:55:00|14967|14966.3|14973.5|14971.6|14973.5|14971.8|14964.1|14963.4|342
1740430800000|2025-02-24 21:00:00|14972.9|14972.2|14976.3|14975.6|14976.7|14975.8|14971.6|14970.9|157
1740431100000|2025-02-24 21:05:00|14976.8|14976.1|14975.6|14974.9|14977.3|14976.6|14975.3|14974.4|60
1740431400000|2025-02-24 21:10:00|14975.7|14975|14976.9|14976.2|14978|14977.3|14975.2|14974.1|57
1740431700000|2025-02-24 21:15:00|14976.6|14975.9|14979.2|14978.2|14980.3|14978.8|14976|14975.3|52
1740432000000|2025-02-24 21:20:00|14979|14978.3|14976.5|14974.5|14979|14978.3|14975.8|14973.4|34
1740432300000|2025-02-24 21:25:00|14976.1|14974.1|14976.2|14975.5|14977.1|14976|14973.8|14972.3|51
1740432600000|2025-02-24 21:30:00|14976.6|14975.9|14977.5|14976.8|14978.4|14977.4|14976.6|14975.9|95
1740432900000|2025-02-24 21:35:00|14977.3|14976.6|14976.9|14975.1|14977.8|14976.6|14974.3|14973.6|73
1740433200000|2025-02-24 21:40:00|14976|14974.1|14975.8|14974|14976|14974.2|14974.8|14972.9|30
1740433500000|2025-02-24 21:45:00|14975.7|14973.8|14974.7|14972.8|14975.7|14973.8|14973.7|14971.6|52
1740433800000|2025-02-24 21:50:00|14974.6|14972.7|14973.5|14972.5|14975.1|14974.4|14973.3|14972.5|80
1740434100000|2025-02-24 21:55:00|14974|14972|14975.8|14969.3|14977.8|14972|14971.6|14968.1|68
1740434400000|2025-02-24 22:00:00|14973.5|14966.5|14971|14964|14973.6|14966.6|14971|14964|6
1740434700000|2025-02-24 22:05:00|14970.7|14963.7|14971.5|14964.5|14975.9|14968.9|14970.3|14963.3|6
1740435000000|2025-02-24 22:10:00|14979.9|14972.9|14970.8|14963.8|14980.1|14973.1|14970.8|14963.8|7
1740435300000|2025-02-24 22:15:00|14970.4|14963.4|14970.4|14963.4|14970.4|14963.4|14970.4|14963.4|1
1740435600000|2025-02-24 22:20:00|14970|14963|14973.6|14966.6|14973.6|14966.6|14970|14963|3
1740435900000|2025-02-24 22:25:00|14975.8|14968.8|14975.5|14968.5|14976.5|14969.5|14975.5|14968.5|3
1740436200000|2025-02-24 22:30:00|14975.4|14968.6|14975.1|14968.5|14975.5|14968.7|14975.1|14968.3|8
1740436500000|2025-02-24 22:35:00|14975|14968.6|14972.5|14965.5|14975|14968.6|14972.5|14965.5|5
1740436800000|2025-02-24 22:40:00|14972.3|14965.3|14973|14966|14973|14966|14970.7|14963.8|11
1740437100000|2025-02-24 22:45:00|14972.8|14965.8|14973.1|14966.1|14973.2|14966.2|14972.8|14965.8|5
1740437400000|2025-02-24 22:50:00|14973.2|14966.2|14974.8|14967.8|14974.8|14967.8|14971.2|14964.2|10
1740437700000|2025-02-24 22:55:00|14976.3|14969.3|14976.8|14969.8|14977|14970|14976.3|14969.3|4
1740438000000|2025-02-24 23:00:00|14975|14968|14979.3|14975.5|14980|14976.8|14975|14968|51
1740438300000|2025-02-24 23:05:00|14978.8|14976|14984.6|14982.5|14984.6|14982.5|14978.1|14976|49
1740438600000|2025-02-24 23:10:00|14985.1|14983.2|14990.8|14990.1|14992.3|14991|14984.8|14983|142
1740438900000|2025-02-24 23:15:00|14991.4|14990.7|14985.3|14984.6|14991.6|14990.9|14984.9|14984.2|167
1740439200000|2025-02-24 23:20:00|14985.1|14984.4|14984.5|14983.8|14987.3|14986.2|14983.7|14982.7|92
1740439500000|2025-02-24 23:25:00|14984.4|14983.7|14989|14988.3|14989.4|14988.7|14984|14983.3|82
1740439800000|2025-02-24 23:30:00|14989.2|14988.5|14981.9|14981.2|14990.3|14988.5|14980.6|14979.9|93
1740440100000|2025-02-24 23:35:00|14982.9|14982.2|14981.9|14981.2|14983.7|14982.3|14978.3|14977.6|165
1740440400000|2025-02-24 23:40:00|14981.8|14981.1|14983.7|14983|14987.7|14986|14981.7|14981|177
1740440700000|2025-02-24 23:45:00|14983.8|14983.1|14983|14982|14987.4|14986.2|14982.3|14981.1|245
1740441000000|2025-02-24 23:50:00|14982.7|14981.7|14986.4|14984.8|14988.6|14987.9|14982.6|14981.6|256
1740441300000|2025-02-24 23:55:00|14986.6|14985|14992.4|14990.2|14992.4|14991.3|14984.9|14984.1|220
1740441600000|2025-02-25 00:00:00|14992.5|14990.4|14994.8|14994.1|14997.4|14996.7|14991.9|14990.4|367
1740441900000|2025-02-25 00:05:00|14995|14994.3|15003|15002.3|15007.1|15006.2|14995|14994.3|320
1740442200000|2025-02-25 00:10:00|15003.1|15002.4|15005.6|15004.9|15007.3|15006.6|15001.4|15000.7|307
1740442500000|2025-02-25 00:15:00|15005.7|15005|15005.6|15004.9|15011.1|15009.2|15003.9|15003.2|295
1740442800000|2025-02-25 00:20:00|15005.8|15005.1|15009.7|15009|15010.3|15009.6|15005|15003.5|236
1740443100000|2025-02-25 00:25:00|15009.6|15008.9|15008.4|15007.7|15010.3|15009.6|15005.4|15004.7|243
1740443400000|2025-02-25 00:30:00|15008.5|15007.8|15011.7|15011|15012.9|15012.2|15007.8|15007.1|271
1740443700000|2025-02-25 00:35:00|15011.6|15010.9|15011.3|15010.6|15012.3|15011.6|15005.9|15005.2|291
1740444000000|2025-02-25 00:40:00|15011.2|15010.5|15011.9|15011.2|15013.7|15013|15009.9|15009.2|203
1740444300000|2025-02-25 00:45:00|15011.7|15011|15012.7|15012|15013.5|15012.8|15008.6|15007.9|255
1740444600000|2025-02-25 00:50:00|15012.9|15012.2|15016|15013.9|15019.2|15018.5|15006.9|15006.2|566
1740444900000|2025-02-25 00:55:00|15018.2|15015|15015.3|15014.6|15018.7|15018|15014.1|15012.7|352
1740445200000|2025-02-25 01:00:00|15014.7|15014|15022.8|15022.1|15023|15022.3|15008.1|15007|335
1740445500000|2025-02-25 01:05:00|15022.9|15022.2|15021.8|15021.1|15024.6|15023.3|15020.5|15019.8|315
1740445800000|2025-02-25 01:10:00|15021.7|15021|15022.3|15020.6|15023.1|15022.4|15020.1|15018.8|231
1740446100000|2025-02-25 01:15:00|15022.2|15020.4|15025.4|15024.7|15029.9|15028.4|15021.2|15020.2|320
1740446400000|2025-02-25 01:20:00|15026|15024.1|15021.8|15021.1|15030.6|15029.8|15021.1|15020.4|362
1740446700000|2025-02-25 01:25:00|15021.7|15021|15017.7|15017|15022.3|15021.6|15015.9|15015.2|283
1740447000000|2025-02-25 01:30:00|15017.6|15016.9|15015|15013.1|15020.9|15020.2|15012.2|15011.4|394
1740447300000|2025-02-25 01:35:00|15014.8|15013|15007.8|15007.1|15015.6|15013.6|15007.8|15007.1|330
1740447600000|2025-02-25 01:40:00|15007.6|15006.9|15009.5|15008.8|15011|15010.3|15007.2|15005.5|227
1740447900000|2025-02-25 01:45:00|15009.6|15008.9|15015.3|15014.6|15016|15015.3|15008.4|15007.7|212
1740448200000|2025-02-25 01:50:00|15015.2|15014.5|15014|15013.3|15017.2|15016.5|15012.1|15011.4|248
1740448500000|2025-02-25 01:55:00|15013.8|15013.1|15006.4|15004.4|15014.3|15013.6|15005.5|15004.4|232
1740448800000|2025-02-25 02:00:00|15006.3|15004.2|15009.4|15008.7|15009.6|15008.9|15002.2|15000.7|300
1740449100000|2025-02-25 02:05:00|15009.5|15008.8|15004.7|15004|15009.6|15008.9|15004.2|15003.5|157
1740449400000|2025-02-25 02:10:00|15003.7|15003|15003.5|15001.5|15005.2|15003.6|15000.6|14999.4|236
1740449700000|2025-02-25 02:15:00|15003.4|15001.6|14998.9|14996.9|15003.9|15001.7|14998.2|14996.3|261
1740450000000|2025-02-25 02:20:00|14998.5|14996.5|15002.4|15000.9|15002.4|15001.2|14997.5|14995.8|302
1740450300000|2025-02-25 02:25:00|15001.9|15000|14998.4|14997.7|15003|15002|14998.3|14997.6|243
1740450600000|2025-02-25 02:30:00|14998.5|14997.8|14994.1|14993.4|14999.1|14998.4|14991.2|14990.5|286
1740450900000|2025-02-25 02:35:00|14994.2|14993.5|14993.2|14992.5|14994.2|14993.5|14991.8|14991.1|158
1740451200000|2025-02-25 02:40:00|14993.3|14992.6|14995.1|14994.4|14998.9|14998.2|14992.6|14991.9|167
1740451500000|2025-02-25 02:45:00|14994.6|14993.9|14994.5|14993.8|14994.7|14994|14990.8|14990.1|101
1740451800000|2025-02-25 02:50:00|14994.4|14993.7|14987.3|14986.6|14994.6|14993.9|14985.8|14985.1|175
1740452100000|2025-02-25 02:55:00|14987|14986.3|14983.4|14982.7|14987.5|14986.8|14981.7|14981|177
1740452400000|2025-02-25 03:00:00|14983.3|14982.6|14981|14980.3|14984.5|14983.8|14980.5|14979.8|120
1740452700000|2025-02-25 03:05:00|14981.1|14980.4|14984.5|14983.8|14985.7|14984.8|14980.9|14980.2|142
1740453000000|2025-02-25 03:10:00|14984.6|14983.9|14989|14987|14989|14987|14984.3|14983.6|76
1740453300000|2025-02-25 03:15:00|14988.7|14986.7|14986.9|14986.2|14991.3|14989.4|14986.9|14986.2|133
1740453600000|2025-02-25 03:20:00|14987.1|14986.4|14988.3|14987.6|14991.3|14989.5|14986.9|14986.2|113
1740453900000|2025-02-25 03:25:00|14988.2|14987.5|14987.4|14985.9|14988.5|14987.8|14984.7|14983.6|113
1740454200000|2025-02-25 03:30:00|14987.5|14985.8|14982.6|14981.1|14987.5|14986|14980.3|14979|204
1740454500000|2025-02-25 03:35:00|14982.7|14981.2|14975.4|14974.7|14982.9|14981.7|14973.2|14972.5|228
1740454800000|2025-02-25 03:40:00|14975.3|14974.6|14966.8|14966.1|14975.3|14974.6|14966.6|14965.9|316
1740455100000|2025-02-25 03:45:00|14966.6|14965.9|14966.1|14965.4|14971.2|14970.5|14966|14965.3|152
1740455400000|2025-02-25 03:50:00|14965.9|14965.2|14966.9|14966.2|14967.1|14966.4|14961.7|14961|225
1740455700000|2025-02-25 03:55:00|14966.8|14966.1|14967.1|14966.4|14969.2|14968.5|14965|14964.3|161
1740456000000|2025-02-25 04:00:00|14967|14966.3|14969.4|14968.7|14969.5|14968.8|14961.9|14961.2|305
1740456300000|2025-02-25 04:05:00|14969.5|14968.8|14967.1|14966.4|14971.7|14971|14966.6|14965.9|176
1740456600000|2025-02-25 04:10:00|14966.8|14966.1|14956.8|14956.1|14966.8|14966.1|14956.6|14955.9|291
1740456900000|2025-02-25 04:15:00|14956.9|14956.2|14956.7|14956|14960.8|14960.1|14955.8|14955.1|158
1740457200000|2025-02-25 04:20:00|14956.9|14956.2|14958.7|14958|14959.2|14958.4|14953.2|14952.5|210
1740457500000|2025-02-25 04:25:00|14957.9|14957.2|14952|14951.3|14958.9|14958.2|14951.9|14951.2|154
1740457800000|2025-02-25 04:30:00|14952.2|14951.5|14953.3|14952.6|14955.5|14954.3|14951.2|14950.5|181
1740458100000|2025-02-25 04:35:00|14953.4|14952.7|14949.7|14947.9|14955|14954.3|14947.1|14946.4|244
1740458400000|2025-02-25 04:40:00|14949.5|14948|14948.8|14948.1|14951.6|14950.5|14946.6|14945.9|209
1740458700000|2025-02-25 04:45:00|14948.5|14947.8|14951.5|14950.8|14951.8|14951.1|14948.4|14947.7|118
1740459000000|2025-02-25 04:50:00|14952|14951.3|14954.2|14952.3|14954.9|14954.1|14946.8|14946|257
1740459300000|2025-02-25 04:55:00|14954|14952.2|14957.3|14955.7|14959.2|14957.5|14953.5|14951.6|200
1740459600000|2025-02-25 05:00:00|14957.5|14956|14959.6|14958.9|14961|14960.1|14957|14956|173
1740459900000|2025-02-25 05:05:00|14959.8|14959.1|14956.6|14955.9|14961.5|14960.5|14954.6|14953.4|156
1740460200000|2025-02-25 05:10:00|14957.1|14956.4|14958.2|14956.6|14960.6|14959|14957|14955.8|152
1740460500000|2025-02-25 05:15:00|14958.3|14956.7|14956.8|14956.1|14958.4|14956.7|14955.3|14954.6|141
1740460800000|2025-02-25 05:20:00|14957|14956.3|14952.5|14951.8|14958.7|14956.9|14951.4|14950.7|165
1740461100000|2025-02-25 05:25:00|14952.6|14951.9|14963.4|14961.4|14963.6|14962.3|14951.2|14950.5|187
1740461400000|2025-02-25 05:30:00|14962.4|14960.8|14960.8|14960.1|14964.3|14962.7|14960.3|14959.6|149
1740461700000|2025-02-25 05:35:00|14960.6|14959.9|14962.7|14962|14965.2|14963.7|14960.4|14959.7|109
1740462000000|2025-02-25 05:40:00|14962.8|14962.1|14964.8|14964.1|14968.8|14967.5|14962.1|14961.4|206
1740462300000|2025-02-25 05:45:00|14964.9|14964.2|14964.4|14963.7|14965.6|14964.4|14960.2|14959.5|175
1740462600000|2025-02-25 05:50:00|14964.5|14963.8|14972.2|14971.5|14972.5|14971.8|14963.5|14961.8|283
1740462900000|2025-02-25 05:55:00|14972.1|14971.4|14972.3|14970.6|14977.6|14976.9|14971.7|14970.4|237
1740463200000|2025-02-25 06:00:00|14972.2|14970.9|14964.5|14963.8|14974.6|14973.9|14962.9|14962.2|271
1740463500000|2025-02-25 06:05:00|14964.6|14963.9|14968.1|14967.4|14969.1|14968.4|14963.4|14961.6|213
1740463800000|2025-02-25 06:10:00|14968.5|14967.8|14968|14966.3|14971.6|14970.7|14967.1|14966.2|173
1740464100000|2025-02-25 06:15:00|14968.1|14966.4|14973.7|14973|14975.2|14974.5|14964.4|14963.7|189
1740464400000|2025-02-25 06:20:00|14973.1|14972.4|14974.9|14974.2|14977.6|14976.9|14971.8|14970.8|270
1740464700000|2025-02-25 06:25:00|14975|14974.3|14978.9|14977.9|14980.1|14979.3|14975|14974.3|208
1740465000000|2025-02-25 06:30:00|14978.7|14977.7|14973|14972.3|14979.9|14978.8|14973|14972.3|235
1740465300000|2025-02-25 06:35:00|14973.1|14972.4|14977.9|14977.2|14978|14977.2|14971.2|14970.5|218
1740465600000|2025-02-25 06:40:00|14977.8|14977.1|14979.2|14978.5|14981.4|14980.7|14976.6|14975.4|209
1740465900000|2025-02-25 06:45:00|14979.4|14978.7|14982|14979.9|14983.3|14981.3|14975.5|14974.8|276
1740466200000|2025-02-25 06:50:00|14982.2|14980.1|14977.7|14975.8|14987.4|14986.6|14977.5|14975.8|266
1740466500000|2025-02-25 06:55:00|14978|14976.1|14976.7|14976|14980.7|14980|14974.7|14973.5|197
1740466800000|2025-02-25 07:00:00|14976.8|14976.1|14973.1|14972.4|14979|14978.3|14969.5|14968.8|328
1740467100000|2025-02-25 07:05:00|14972.9|14972.2|14965.1|14964.1|14973|14972.3|14962.9|14962.2|387
1740467400000|2025-02-25 07:10:00|14965.7|14964.7|14959.1|14958.4|14967.1|14966.4|14958.2|14957.5|364
1740467700000|2025-02-25 07:15:00|14959.2|14958.5|14961.9|14961.2|14963.3|14962.6|14958|14957.3|337
1740468000000|2025-02-25 07:20:00|14961.7|14961|14955.8|14955.1|14961.8|14961.1|14955.1|14954.4|368
1740468300000|2025-02-25 07:25:00|14956|14955.3|14943.6|14942.9|14957.6|14956.9|14941.8|14941.1|460
1740468600000|2025-02-25 07:30:00|14943.8|14943.1|14934.7|14933.7|14946.9|14946.2|14931.7|14931|487
1740468900000|2025-02-25 07:35:00|14934.9|14933.9|14938.9|14938.2|14940.5|14939|14931.1|14930.4|410
1740469200000|2025-02-25 07:40:00|14939|14938.3|14939.1|14938.4|14942.7|14940.7|14935.1|14933.7|400
1740469500000|2025-02-25 07:45:00|14939|14938.3|14925.8|14925.1|14941.1|14939.4|14925.4|14924.7|418
1740469800000|2025-02-25 07:50:00|14926.3|14924.5|14924.2|14923.5|14926.8|14926.1|14920.1|14918.7|504
1740470100000|2025-02-25 07:55:00|14924.4|14923.7|14928.5|14927.8|14929.4|14928.7|14922.5|14921.8|508
1740470400000|2025-02-25 08:00:00|14928.7|14928|14936.7|14936|14937.6|14936.9|14922.5|14921.8|822
1740470700000|2025-02-25 08:05:00|14936.5|14935.8|14935.6|14934.9|14939.9|14939.2|14934.1|14932.8|565
1740471000000|2025-02-25 08:10:00|14936.1|14935.4|14946.2|14945.5|14947.7|14947|14935.6|14934.9|513
1740471300000|2025-02-25 08:15:00|14946.3|14945.6|14942.1|14941.4|14946.3|14945.6|14940.5|14939.8|434
1740471600000|2025-02-25 08:20:00|14941.6|14940.9|14944.6|14943.9|14947.5|14946.8|14941.1|14940.4|459
1740471900000|2025-02-25 08:25:00|14944.9|14944.2|14944.8|14943.8|14950.1|14949.4|14944.2|14943.5|436
1740472200000|2025-02-25 08:30:00|14945.1|14943.6|14943.7|14943|14952.4|14951.7|14943.7|14942.8|417
1740472500000|2025-02-25 08:35:00|14943.8|14943.1|14945.9|14945.2|14949.8|14949.1|14940.6|14939.9|413
1740472800000|2025-02-25 08:40:00|14945.8|14945.1|14953.6|14952.9|14953.6|14952.9|14942.8|14942.1|337
1740473100000|2025-02-25 08:45:00|14953.8|14953.1|14958.4|14957.7|14961.6|14960.9|14953.7|14953|378
1740473400000|2025-02-25 08:50:00|14958.3|14957.6|14949|14948.3|14959.5|14958.8|14949|14948.3|395
1740473700000|2025-02-25 08:55:00|14949.1|14948.4|14946|14945.3|14952|14951.1|14943|14941.6|393
1740474000000|2025-02-25 09:00:00|14945.8|14945.1|14947|14946.3|14948.8|14947.8|14944.6|14943.5|477
1740474300000|2025-02-25 09:05:00|14946.9|14946.2|14953.5|14952.8|14957.4|14956.7|14944.1|14943.4|414
1740474600000|2025-02-25 09:10:00|14953.6|14952.9|14955.6|14954.9|14957|14956.3|14951.5|14950.8|357
1740474900000|2025-02-25 09:15:00|14955.3|14954.6|14955.1|14953.1|14959.6|14957.8|14951.6|14950.9|403
1740475200000|2025-02-25 09:20:00|14954.7|14952.7|14962.5|14961.8|14962.5|14961.8|14951.8|14950.8|367
1740475500000|2025-02-25 09:25:00|14963.1|14962.4|14969.2|14968.5|14969.6|14968.9|14963|14961.9|354
1740475800000|2025-02-25 09:30:00|14968.4|14967.7|14965.6|14964.9|14969.6|14968.9|14964.3|14963.6|292
1740476100000|2025-02-25 09:35:00|14965.3|14964.6|14973.7|14973|14976.2|14975.5|14964.6|14963.9|261
1740476400000|2025-02-25 09:40:00|14974.4|14973.7|14968.5|14967.8|14975.7|14975|14968.5|14967.8|297
1740476700000|2025-02-25 09:45:00|14968.6|14967.9|14967|14966.3|14970.3|14969.2|14964.8|14963.5|238
1740477000000|2025-02-25 09:50:00|14966.8|14966.1|14964.2|14963.5|14967.3|14966.4|14962.2|14961.5|233
1740477300000|2025-02-25 09:55:00|14964.3|14963.6|14960.4|14959.7|14971.7|14971|14960|14959.3|363
1740477600000|2025-02-25 10:00:00|14960.3|14959.6|14968.2|14967.5|14968.9|14968.2|14959.9|14959.2|390
1740477900000|2025-02-25 10:05:00|14968.3|14967.6|14976|14975.3|14977.3|14976.6|14968.3|14967.6|279
1740478200000|2025-02-25 10:10:00|14975.9|14975.2|14979.3|14978.6|14983.5|14982.8|14974.3|14973.6|355
1740478500000|2025-02-25 10:15:00|14978.9|14978.2|14978.2|14977.5|14980.4|14979.7|14975.1|14974.4|256
1740478800000|2025-02-25 10:20:00|14979|14978.3|14977.7|14977|14980|14979.3|14975.6|14974.9|304
1740479100000|2025-02-25 10:25:00|14978.1|14977.4|14976.9|14976.2|14979|14978.3|14973.2|14972.5|294
1740479400000|2025-02-25 10:30:00|14976.8|14976.1|14973.4|14972.7|14977|14976.3|14970.9|14970.1|244
1740479700000|2025-02-25 10:35:00|14973.3|14972.6|14979|14976.5|14980.4|14979.7|14973.3|14972.6|211
1740480000000|2025-02-25 10:40:00|14978.9|14976.4|14979.6|14978.9|14979.6|14978.9|14975.3|14973.7|291
1740480300000|2025-02-25 10:45:00|14979.2|14978.5|14974.8|14974.1|14980.8|14979.7|14974.2|14973.5|211
1740480600000|2025-02-25 10:50:00|14974.7|14974|14978.8|14978.1|14980.1|14979.4|14971|14970.3|282
1740480900000|2025-02-25 10:55:00|14979.4|14977.9|14977.1|14976.4|14979.5|14978.7|14974.6|14973.9|256
1740481200000|2025-02-25 11:00:00|14977.2|14976.5|14976.1|14975.4|14981|14980.3|14975.1|14974.4|289
1740481500000|2025-02-25 11:05:00|14975.9|14975.2|14973.1|14972.4|14976.2|14975.5|14971.1|14970.4|285
1740481800000|2025-02-25 11:10:00|14972.6|14971.9|14968|14967.3|14975.2|14974.5|14967.6|14966.9|288
1740482100000|2025-02-25 11:15:00|14968.1|14967.4|14967.6|14966.9|14972.1|14970.3|14967.6|14966.9|206
1740482400000|2025-02-25 11:20:00|14967.5|14966.8|14975.7|14975|14975.7|14975|14966.5|14965.6|234
1740482700000|2025-02-25 11:25:00|14976.3|14975.6|14982.5|14981.8|14985.8|14983.5|14975.9|14975.2|229
1740483000000|2025-02-25 11:30:00|14981.7|14981|14993|14992.3|14996.6|14995.2|14981.5|14980.8|344
1740483300000|2025-02-25 11:35:00|14993.4|14992.7|14984.8|14984.1|14994.5|14993.8|14982.6|14981.9|313
1740483600000|2025-02-25 11:40:00|14984.7|14984|14982.7|14982|14984.7|14984|14979.7|14978|361
1740483900000|2025-02-25 11:45:00|14982.5|14981.8|14982.5|14981.8|14984.6|14983.9|14978.8|14977.8|270
1740484200000|2025-02-25 11:50:00|14982.2|14981.5|14980.9|14980.2|14984.5|14983.8|14978.5|14977.8|280
1740484500000|2025-02-25 11:55:00|14980.7|14980|14981.8|14980|14985.2|14983.6|14980.1|14979.4|281
1740484800000|2025-02-25 12:00:00|14981.6|14980.6|14970.9|14970.2|14981.6|14980.6|14969.4|14968.7|335
1740485100000|2025-02-25 12:05:00|14970.6|14969.9|14964.2|14963.5|14973.5|14972.8|14963.3|14962.6|392
1740485400000|2025-02-25 12:10:00|14964|14963.3|14962.3|14961.6|14966.6|14965.9|14961.7|14960.2|327
1740485700000|2025-02-25 12:15:00|14962.6|14961.9|14957|14956.3|14965.5|14964.8|14955.5|14954.3|365
1740486000000|2025-02-25 12:20:00|14957.7|14957|14953.5|14952.8|14959.8|14959.1|14953.4|14952.7|374
1740486300000|2025-02-25 12:25:00|14953.6|14952.9|14954.5|14953.8|14955.2|14954.4|14949.4|14947.6|444
1740486600000|2025-02-25 12:30:00|14954.4|14953.7|14954.6|14953.9|14955.1|14954.4|14950|14949.3|313
1740486900000|2025-02-25 12:35:00|14955.5|14954.8|14960|14959.3|14960.2|14959.5|14952.8|14952.1|245
1740487200000|2025-02-25 12:40:00|14959.9|14959.2|14964.3|14963.6|14965.6|14964.9|14957.8|14957.1|316
1740487500000|2025-02-25 12:45:00|14964.7|14964|14964.2|14963.5|14966.6|14965.9|14959.7|14959|348
1740487800000|2025-02-25 12:50:00|14964.6|14963.9|14964.6|14963.9|14966.6|14965.9|14961.7|14960.6|259
1740488100000|2025-02-25 12:55:00|14964.7|14964|14969.2|14968.5|14970.4|14969.7|14962.1|14961.4|266
1740488400000|2025-02-25 13:00:00|14969|14968.3|14969|14968.3|14974.2|14973.5|14966.2|14965.5|407
1740488700000|2025-02-25 13:05:00|14968.9|14968.2|14974.6|14973.9|14975.6|14974.9|14963.3|14962.6|373
1740489000000|2025-02-25 13:10:00|14974.7|14974|14978.5|14976.8|14980.3|14978.8|14972.2|14971.5|359
1740489300000|2025-02-25 13:15:00|14978.6|14976.9|14981.4|14980.7|14982.5|14981.6|14975.2|14974.2|312
1740489600000|2025-02-25 13:20:00|14981.9|14981.2|14979.6|14978.9|14981.9|14981.2|14974|14973.3|357
1740489900000|2025-02-25 13:25:00|14979.7|14979|14974.3|14972.7|14980.6|14979|14972.7|14970.8|315
1740490200000|2025-02-25 13:30:00|14974.2|14972.6|14969.5|14967.6|14975.4|14974.4|14969.4|14967.3|446
1740490500000|2025-02-25 13:35:00|14969.4|14967.4|14955.9|14955.2|14969.4|14967.5|14955.8|14955.1|308
1740490800000|2025-02-25 13:40:00|14955.8|14955.1|14947.4|14946.7|14959.4|14958.7|14947.3|14946.6|317
1740491100000|2025-02-25 13:45:00|14946.6|14945.9|14939.2|14937.7|14951.2|14949.6|14937.9|14937.2|384
1740491400000|2025-02-25 13:50:00|14939|14938|14941.5|14939.4|14941.7|14939.9|14934.9|14932.9|505
1740491700000|2025-02-25 13:55:00|14941|14939|14943.8|14943.1|14946.6|14944.5|14936.7|14936|333
1740492000000|2025-02-25 14:00:00|14943.6|14941.1|14951.4|14950.7|14955.2|14953|14941.7|14940|527
1740492300000|2025-02-25 14:05:00|14951.5|14950.8|14945.9|14944.9|14951.5|14950.8|14941.6|14940.4|500
1740492600000|2025-02-25 14:10:00|14945.7|14944.7|14938.1|14937.4|14948.5|14947.4|14934.7|14933.7|449
1740492900000|2025-02-25 14:15:00|14937.7|14937|14931.4|14930.7|14939.5|14938.1|14929.2|14927.8|403
1740493200000|2025-02-25 14:20:00|14931.3|14930.6|14932.4|14931.7|14936.8|14936.1|14930.2|14929.5|456
1740493500000|2025-02-25 14:25:00|14932.2|14931.5|14929.9|14929.2|14933.7|14933|14924.9|14924.2|492
1740493800000|2025-02-25 14:30:00|14930.6|14929.9|14938|14937.3|14941.6|14940.9|14929.2|14928.5|498
1740494100000|2025-02-25 14:35:00|14938.1|14937.4|14949|14948.3|14949.5|14948.8|14935.7|14935|550
1740494400000|2025-02-25 14:40:00|14948.9|14948.2|14937.2|14936.5|14948.9|14948.2|14937|14936.3|626
1740494700000|2025-02-25 14:45:00|14937.4|14936.7|14927|14926|14938.1|14937.4|14925.9|14924.9|555
1740495000000|2025-02-25 14:50:00|14927.1|14926.1|14915.7|14913.7|14927.5|14926.5|14911.6|14910.8|710
1740495300000|2025-02-25 14:55:00|14915.8|14913.8|14918.8|14918.1|14923.1|14922.1|14915.4|14913.8|376
1740495600000|2025-02-25 15:00:00|14918.7|14918|14902.5|14900|14919.1|14918|14896.4|14895.2|910
1740495900000|2025-02-25 15:05:00|14902.2|14900.1|14897|14896.3|14905.6|14904.6|14892.7|14891.2|859
1740496200000|2025-02-25 15:10:00|14896.9|14896.2|14888.4|14886.8|14901.9|14901.2|14884|14882.7|840
1740496500000|2025-02-25 15:15:00|14889.1|14886.9|14877.2|14876.5|14894.1|14893.2|14876|14875.3|907
1740496800000|2025-02-25 15:20:00|14876.7|14876|14874.9|14873.9|14878|14877.3|14869.6|14868.9|806
1740497100000|2025-02-25 15:25:00|14875|14874|14865.6|14864.9|14876.6|14875.3|14865.3|14864.6|744
1740497400000|2025-02-25 15:30:00|14865.7|14865|14876.4|14873.6|14876.5|14874.7|14856.5|14855.8|943
1740497700000|2025-02-25 15:35:00|14875.8|14873.8|14886.9|14886.2|14887.2|14886.5|14874.7|14872.5|740
1740498000000|2025-02-25 15:40:00|14886.6|14885.9|14885.6|14884.9|14889.3|14887.4|14876.3|14875.6|842
1740498300000|2025-02-25 15:45:00|14885.9|14885.2|14884.9|14884.2|14888.1|14886.5|14876.2|14875.5|740
1740498600000|2025-02-25 15:50:00|14884.8|14884.1|14902.6|14901.9|14904|14902.5|14883.3|14881.4|699
1740498900000|2025-02-25 15:55:00|14902.3|14901.6|14907.4|14906.7|14912.9|14910.9|14901.7|14901|706
1740499200000|2025-02-25 16:00:00|14907|14906.3|14904.2|14903.5|14911.1|14910.1|14896.3|14895.6|591
1740499500000|2025-02-25 16:05:00|14904.9|14903.1|14905.5|14904.8|14908.8|14906.7|14900.9|14899.2|641
1740499800000|2025-02-25 16:10:00|14905.6|14904.9|14902.3|14901.6|14911|14910.3|14898.1|14897.4|606
1740500100000|2025-02-25 16:15:00|14902.4|14901.7|14898.9|14898.2|14907.9|14907.2|14897.4|14896|588
1740500400000|2025-02-25 16:20:00|14899|14898.3|14896.1|14895.4|14905.7|14904.5|14894.8|14894.1|471
1740500700000|2025-02-25 16:25:00|14897.5|14896.8|14890.2|14889.5|14898.5|14897.8|14889.5|14888.8|419
1740501000000|2025-02-25 16:30:00|14890.1|14889.4|14885.1|14884.4|14892.2|14891.5|14878.6|14877.9|639
1740501300000|2025-02-25 16:35:00|14884.6|14883.9|14895|14893.5|14895.2|14893.7|14880.3|14879.6|633
1740501600000|2025-02-25 16:40:00|14895.1|14893.6|14886.1|14885.4|14895.6|14894.6|14884.4|14883.7|573
1740501900000|2025-02-25 16:45:00|14886|14885.3|14895.8|14895.1|14897.2|14896.5|14884.6|14883.9|491
1740502200000|2025-02-25 16:50:00|14895.7|14895|14903.2|14900.5|14904.4|14902.7|14895.5|14894.8|435
1740502500000|2025-02-25 16:55:00|14903.1|14900.9|14909.9|14909.2|14913.9|14913.2|14901.7|14900.7|421
1740502800000|2025-02-25 17:00:00|14909.8|14909.1|14911.4|14910.7|14916.6|14915.9|14909.1|14908.4|483
1740503100000|2025-02-25 17:05:00|14911.3|14910.6|14918.3|14917.3|14920.4|14919.7|14911.3|14910.6|305
1740503400000|2025-02-25 17:10:00|14919.6|14918.6|14917.9|14917.2|14925.9|14925.2|14916.7|14915.3|369
1740503700000|2025-02-25 17:15:00|14917.8|14917.1|14909.4|14908.7|14918.4|14917.7|14908.4|14907.7|240
1740504000000|2025-02-25 17:20:00|14909.5|14908.8|14907.1|14906.4|14911.2|14910.5|14901.8|14901.1|268
1740504300000|2025-02-25 17:25:00|14907.3|14906.6|14913.8|14913.1|14913.8|14913.1|14906.5|14905.8|382
1740504600000|2025-02-25 17:30:00|14913.7|14913|14914.6|14913.9|14915.8|14915.1|14908.2|14907.5|402
1740504900000|2025-02-25 17:35:00|14914.4|14913.7|14910.3|14909.6|14915.7|14915|14910|14909.3|327
1740505200000|2025-02-25 17:40:00|14910.4|14909.7|14904.9|14904.2|14910.6|14909.9|14903.9|14903.2|356
1740505500000|2025-02-25 17:45:00|14904.7|14904|14902.9|14902.2|14907.6|14906.9|14901.8|14901.1|393
1740505800000|2025-02-25 17:50:00|14902.8|14902.1|14907.6|14906.9|14909|14908.3|14901.7|14901|356
1740506100000|2025-02-25 17:55:00|14907.7|14907|14908.2|14907.5|14908.3|14907.6|14904.3|14903.6|345
1740506400000|2025-02-25 18:00:00|14908|14907.3|14907|14906.3|14913.4|14912.3|14905.9|14905.2|448
1740506700000|2025-02-25 18:05:00|14907.1|14906.4|14920.8|14919.1|14925.3|14924.6|14906.6|14905.9|497
1740507000000|2025-02-25 18:10:00|14920.7|14919|14918.9|14918.2|14920.9|14920.2|14915.3|14914.6|341
1740507300000|2025-02-25 18:15:00|14918.5|14917.8|14921.4|14920.7|14923.5|14922.8|14917.9|14917.2|361
1740507600000|2025-02-25 18:20:00|14921.3|14920.6|14917.2|14916.5|14923.3|14922.6|14915.7|14915|275
1740507900000|2025-02-25 18:25:00|14917.7|14917|14913.7|14913|14918.2|14917.5|14910.8|14910.1|336
1740508200000|2025-02-25 18:30:00|14913.5|14912.8|14907|14906.3|14913.5|14912.8|14906.8|14906.1|306
1740508500000|2025-02-25 18:35:00|14907.1|14906.4|14913.4|14912.7|14915.1|14914.4|14905.5|14904.8|400
1740508800000|2025-02-25 18:40:00|14913.3|14912.6|14922.5|14921.8|14923.2|14922.5|14910.3|14909.6|424
1740509100000|2025-02-25 18:45:00|14922.7|14922|14920.6|14919.9|14924.6|14923.9|14918.2|14917.5|276
1740509400000|2025-02-25 18:50:00|14921.1|14920.4|14914.9|14914.2|14921.6|14920.9|14914.6|14913.9|274
1740509700000|2025-02-25 18:55:00|14914.8|14914.1|14917.1|14916.4|14921.6|14920.3|14914.3|14913.6|335
1740510000000|2025-02-25 19:00:00|14917.2|14916.5|14901.8|14901.1|14917.8|14917.1|14901.5|14900.8|341
1740510300000|2025-02-25 19:05:00|14902.3|14901.6|14905.2|14904.5|14906.2|14905.5|14900.7|14900|404
1740510600000|2025-02-25 19:10:00|14906|14905.3|14902.8|14902.1|14906.7|14906|14900.9|14900.2|395
1740510900000|2025-02-25 19:15:00|14905|14904.3|14909.1|14908.4|14909.9|14909.2|14902.2|14901.5|526
1740511200000|2025-02-25 19:20:00|14908.9|14908.2|14903.6|14902.9|14909.1|14908.4|14903|14902.3|364
1740511500000|2025-02-25 19:25:00|14903.7|14903|14905.8|14905.1|14908.3|14907.6|14902.2|14900.9|339
1740511800000|2025-02-25 19:30:00|14905.6|14904.9|14908.8|14908.1|14909.9|14909.2|14905.4|14904.6|321
1740512100000|2025-02-25 19:35:00|14908.9|14908.2|14907.9|14907.2|14909|14908.3|14904.6|14903.9|75
1740512400000|2025-02-25 19:40:00|14914.4|14913.7|14914.7|14914|14915.4|14914.7|14911.8|14911.1|300
1740512700000|2025-02-25 19:45:00|14914.9|14914.2|14912.6|14911.9|14914.9|14914.2|14909.1|14908.4|434
1740513000000|2025-02-25 19:50:00|14912.5|14911.8|14909.6|14908.9|14914|14913.3|14907.9|14907.2|313
1740513300000|2025-02-25 19:55:00|14909.4|14908.7|14908.2|14907.5|14911.6|14910.9|14907.6|14906.9|319
1740513600000|2025-02-25 20:00:00|14907.7|14907|14906|14905.3|14910.1|14909.4|14903.3|14902.6|258
1740513900000|2025-02-25 20:05:00|14906.1|14905.4|14907.3|14905.7|14907.4|14906.7|14904.5|14903.8|210
1740514200000|2025-02-25 20:10:00|14907.1|14906.1|14904.9|14904.2|14907.8|14907.1|14904.5|14903.8|258
1740514500000|2025-02-25 20:15:00|14905.7|14905|14906.9|14906.2|14907.7|14907|14904|14903.3|220
1740514800000|2025-02-25 20:20:00|14907.2|14906.5|14908.8|14908.1|14909.5|14908.5|14904.8|14904.1|223
1740515100000|2025-02-25 20:25:00|14908.7|14908|14904.8|14904.1|14908.9|14908.2|14903.8|14903.1|295
1740515400000|2025-02-25 20:30:00|14905.4|14904.7|14904.8|14904.1|14905.4|14904.7|14900.7|14900|258
1740515700000|2025-02-25 20:35:00|14904.9|14904.2|14899.9|14899.2|14907.1|14906.4|14899.6|14898.9|304
1740516000000|2025-02-25 20:40:00|14900.2|14899.5|14898.7|14898|14901.5|14900.8|14898.3|14897|259
1740516300000|2025-02-25 20:45:00|14898.1|14897.4|14899.8|14899.1|14901|14900.3|14897.9|14897.2|238
1740516600000|2025-02-25 20:50:00|14899.4|14898.7|14892.8|14892.1|14900.5|14899.8|14891.3|14890.4|240
1740516900000|2025-02-25 20:55:00|14893.5|14892.8|14895.4|14894.7|14897.9|14897.2|14892.2|14891.5|323
1740517200000|2025-02-25 21:00:00|14895.3|14894.6|14899.5|14898.8|14899.5|14898.8|14893.9|14893.2|198
1740517500000|2025-02-25 21:05:00|14899.7|14899|14900.4|14899.7|14900.4|14899.7|14897.3|14896|140
1740517800000|2025-02-25 21:10:00|14900.2|14899.5|14902.1|14900.3|14904.3|14903.6|14900.2|14899.2|98
1740518100000|2025-02-25 21:15:00|14901.7|14900.7|14902.1|14900.4|14903.1|14902|14900.4|14898.9|72
1740518400000|2025-02-25 21:20:00|14902.3|14900.3|14901.4|14900.7|14902.4|14901.3|14900.1|14899.4|81
1740518700000|2025-02-25 21:25:00|14902.2|14901.5|14900.6|14899.9|14903.1|14902.4|14899.8|14899.1|72
1740519000000|2025-02-25 21:30:00|14900.5|14899.8|14900.4|14899.7|14901.7|14901|14898.9|14898.2|93
1740519300000|2025-02-25 21:35:00|14900.3|14899.6|14899.9|14899.2|14902|14901.3|14899.3|14898.6|63
1740519600000|2025-02-25 21:40:00|14899.6|14898.9|14900.6|14899.9|14901.8|14901.1|14899.6|14898.9|88
1740519900000|2025-02-25 21:45:00|14900.5|14899.8|14901.9|14900.4|14903.5|14902.5|14900.3|14899.1|132
1740520200000|2025-02-25 21:50:00|14901.5|14900.5|14902.3|14901.6|14904.1|14902.7|14900.8|14899.8|199
1740520500000|2025-02-25 21:55:00|14903.2|14900.6|14906.1|14901.4|14906.1|14901.4|14902.8|14899.6|103
1740520800000|2025-02-25 22:00:00|14907.5|14900.5|14907.8|14900.8|14907.8|14900.8|14907.4|14900.4|3
1740521100000|2025-02-25 22:05:00|14906.8|14899.8|14906.8|14899.8|14906.8|14899.8|14906.8|14899.8|1
1740521400000|2025-02-25 22:10:00|14905.8|14898.8|14905.5|14898.5|14905.8|14898.8|14901.8|14894.8|7
1740521700000|2025-02-25 22:15:00|14909.8|14902.8|14917|14910|14919.4|14912.4|14909.8|14902.8|6
1740522000000|2025-02-25 22:20:00|14913.8|14906.8|14910.3|14903.3|14914.4|14907.4|14910|14903|6
1740522300000|2025-02-25 22:25:00|14910.9|14903.9|14909.4|14902.4|14911.5|14904.5|14909.2|14902.2|46
1740522600000|2025-02-25 22:30:00|14910|14903|14909.2|14902.9|14910|14903|14908.8|14902.2|33
1740522900000|2025-02-25 22:35:00|14909.1|14902.6|14909.2|14902.9|14909.5|14903.1|14908.6|14901.9|39
1740523200000|2025-02-25 22:40:00|14909.1|14903|14908.8|14902.3|14909.4|14903.2|14908.8|14902.1|30
1740523500000|2025-02-25 22:45:00|14908.2|14902.2|14912.7|14905.7|14912.7|14907.4|14908.2|14902.1|38
1740523800000|2025-02-25 22:50:00|14912.5|14906|14913.4|14906.4|14915|14908|14911.5|14904.5|61
1740524100000|2025-02-25 22:55:00|14913.6|14906.6|14917.6|14910.6|14917.6|14910.6|14913.1|14906.6|28
1740524400000|2025-02-25 23:00:00|14917.8|14910.8|14917.4|14914.6|14919.8|14914.6|14914.9|14910.8|92
1740524700000|2025-02-25 23:05:00|14916.9|14915.1|14908.1|14906.4|14919.6|14917.6|14908.1|14906.4|87
1740525000000|2025-02-25 23:10:00|14908|14906.2|14905.6|14904.6|14910.3|14909|14904.6|14903.4|86
1740525300000|2025-02-25 23:15:00|14905.7|14904.7|14902.1|14901.4|14907|14906|14901.9|14901.2|94
1740525600000|2025-02-25 23:20:00|14901.9|14901.2|14900.8|14900.1|14903.6|14902.6|14900.8|14900.1|72
1740525900000|2025-02-25 23:25:00|14900.9|14900.2|14895.3|14893.7|14900.9|14900.2|14895.3|14893.7|120
1740526200000|2025-02-25 23:30:00|14895.4|14893.8|14894.5|14893.5|14896.8|14895.2|14893.5|14891.8|87
1740526500000|2025-02-25 23:35:00|14894.3|14893.3|14888.5|14887.8|14894.4|14893.7|14888.5|14887.8|108
1740526800000|2025-02-25 23:40:00|14888.8|14888.1|14891.4|14889.8|14891.7|14890.5|14886|14885|176
1740527100000|2025-02-25 23:45:00|14891.1|14890.1|14895.5|14894.8|14896.1|14895.1|14887.8|14886.6|217
1740527400000|2025-02-25 23:50:00|14895.3|14894.6|14909.3|14908.6|14909.3|14908.6|14895.3|14894.6|230
1740527700000|2025-02-25 23:55:00|14909.5|14908.8|14905.9|14905.2|14911.1|14910.4|14905.3|14904|230
1740528000000|2025-02-26 00:00:00|14906|14905.3|14897.5|14896.8|14908.9|14908.2|14891.8|14886.9|483
1740528300000|2025-02-26 00:05:00|14897.2|14896.5|14879.2|14877.3|14901.8|14901.1|14877.4|14876.7|353
1740528600000|2025-02-26 00:10:00|14879|14877.2|14869.3|14867.3|14879.5|14878.8|14866.4|14865.1|322
1740528900000|2025-02-26 00:15:00|14869.4|14867.2|14871.7|14869.3|14875.5|14874.3|14863.4|14860.9|237
1740529200000|2025-02-26 00:20:00|14872.1|14869.2|14875.5|14874.5|14881.4|14880.7|14872.1|14869.1|199
1740529500000|2025-02-26 00:25:00|14875.4|14874.4|14880|14878.3|14882.3|14881.6|14873.2|14872.5|231
1740529800000|2025-02-26 00:30:00|14880.1|14878.4|14883.2|14882.5|14885.6|14884.2|14869.7|14869|295
1740530100000|2025-02-26 00:35:00|14883.8|14881.8|14873.6|14872.9|14884.6|14883.9|14872.1|14870.9|280
1740530400000|2025-02-26 00:40:00|14873.8|14873.1|14873.3|14872.6|14877.2|14875.1|14869.6|14868.9|387
1740530700000|2025-02-26 00:45:00|14873.4|14872.7|14882.2|14881.5|14882.5|14881.8|14872.1|14871.4|274
1740531000000|2025-02-26 00:50:00|14882.3|14881.6|14888.5|14887.8|14888.9|14888.2|14875.8|14874.1|562
1740531300000|2025-02-26 00:55:00|14886.3|14885.6|14890.9|14890.2|14891.5|14890.8|14882.8|14882|424
1740531600000|2025-02-26 01:00:00|14891.1|14890.4|14891.6|14889.9|14905.1|14903.6|14889.8|14888.6|441
1740531900000|2025-02-26 01:05:00|14891.4|14889.8|14878.8|14877.2|14891.4|14889.8|14875.6|14874.1|411
1740532200000|2025-02-26 01:10:00|14878.6|14877.6|14875.3|14874.6|14882.3|14881.6|14873.9|14873.1|311
1740532500000|2025-02-26 01:15:00|14875.2|14874.5|14885.6|14884.9|14885.8|14885.1|14872.2|14871.5|347
1740532800000|2025-02-26 01:20:00|14885.7|14885|14897.6|14896.9|14899.4|14898|14885.7|14885|316
1740533100000|2025-02-26 01:25:00|14897.5|14896.8|14903.2|14901.1|14908.9|14908.2|14897.3|14896.6|321
1740533400000|2025-02-26 01:30:00|14903|14901|14908.2|14906.1|14916.9|14915.3|14901.6|14900|364
1740533700000|2025-02-26 01:35:00|14908.1|14907.1|14905.1|14903|14911.9|14910.5|14904.5|14903|261
1740534000000|2025-02-26 01:40:00|14905.3|14903.1|14913.9|14913.2|14914.7|14914|14903.4|14902.4|311
1740534300000|2025-02-26 01:45:00|14913.8|14913.1|14911.9|14911.2|14921.1|14920.1|14911.2|14910.5|363
1740534600000|2025-02-26 01:50:00|14911.6|14910.9|14915.5|14914.8|14921.4|14918.8|14911.2|14910.5|312
1740534900000|2025-02-26 01:55:00|14915.7|14915|14922.9|14922.2|14924.2|14923.5|14913.9|14913.2|327
1740535200000|2025-02-26 02:00:00|14923.5|14922.8|14924.8|14924.1|14924.9|14924.2|14917.9|14917.2|271
1740535500000|2025-02-26 02:05:00|14924.6|14923.9|14929.5|14928.5|14933.7|14933|14922.9|14921.6|414
1740535800000|2025-02-26 02:10:00|14929.4|14928.4|14930.8|14930.1|14934.2|14933.5|14927.1|14925.3|302
1740536100000|2025-02-26 02:15:00|14930.6|14929.9|14925.5|14924.8|14930.8|14930.1|14924.1|14923.4|255
1740536400000|2025-02-26 02:20:00|14925.3|14924.6|14918.9|14918.2|14928.4|14927.7|14918.9|14917.3|364
1740536700000|2025-02-26 02:25:00|14919.3|14918.6|14929.1|14928.4|14929.5|14928.5|14919.2|14918.5|243
1740537000000|2025-02-26 02:30:00|14929.6|14928.9|14932|14931.3|14937|14935.5|14929|14928.3|347
1740537300000|2025-02-26 02:35:00|14932.5|14931.8|14930.8|14930.1|14932.9|14932.2|14925.3|14924.6|219
1740537600000|2025-02-26 02:40:00|14930.7|14930|14935.8|14935.1|14940.4|14939.7|14930.6|14929.9|287
1740537900000|2025-02-26 02:45:00|14935.7|14935|14936.8|14936.1|14940.8|14940.1|14935.7|14935|214
1740538200000|2025-02-26 02:50:00|14936.7|14936|14943.8|14943.1|14947.1|14946.1|14932|14931.3|345
1740538500000|2025-02-26 02:55:00|14944.3|14943.6|14946.7|14946|14948.1|14946.8|14943.7|14943|200
1740538800000|2025-02-26 03:00:00|14946.2|14945.5|14947.7|14947|14948.9|14948.2|14944.6|14943.9|220
1740539100000|2025-02-26 03:05:00|14948.2|14947.5|14949.3|14948.6|14949.6|14948.9|14945.9|14945.2|157
1740539400000|2025-02-26 03:10:00|14948.5|14947.8|14945.3|14944.6|14952.2|14951.5|14945|14944.3|211
1740539700000|2025-02-26 03:15:00|14945|14944.3|14939.7|14938|14946.2|14945.5|14938.6|14937.4|143
1740540000000|2025-02-26 03:20:00|14939.8|14938.1|14939.5|14938.8|14939.9|14938.8|14936.9|14935.5|160
1740540300000|2025-02-26 03:25:00|14939.4|14938.7|14944|14943.3|14945.3|14944.6|14939.4|14938.7|177
1740540600000|2025-02-26 03:30:00|14944.1|14943.4|14940.7|14940|14946.8|14946.1|14936.9|14936.2|167
1740540900000|2025-02-26 03:35:00|14940.8|14940.1|14942.5|14941.8|14947.1|14945.5|14939.4|14938.7|253
1740541200000|2025-02-26 03:40:00|14942.4|14941.7|14938.7|14937.7|14942.6|14941.9|14935.8|14933.7|237
1740541500000|2025-02-26 03:45:00|14939|14937.4|14936.6|14935.9|14944.5|14943.7|14936.5|14935.8|148
1740541800000|2025-02-26 03:50:00|14936|14935.3|14940.7|14938.9|14942.1|14941.4|14931.8|14931.1|236
1740542100000|2025-02-26 03:55:00|14940.8|14939|14940.1|14939.1|14941.9|14940.8|14939|14937.9|134
1740542400000|2025-02-26 04:00:00|14940.4|14938.9|14944.4|14942.6|14945.7|14944.3|14939.8|14938.9|164
1740542700000|2025-02-26 04:05:00|14944.5|14942.7|14945.7|14944.7|14946.8|14945.8|14942.9|14941.6|124
1740543000000|2025-02-26 04:10:00|14944.9|14943.2|14951.2|14949.7|14951.2|14950|14940.7|14940|256
1740543300000|2025-02-26 04:15:00|14951.3|14949.5|14951.3|14949.7|14956.5|14955|14949.6|14948.9|192
1740543600000|2025-02-26 04:20:00|14951.2|14949.6|14944.9|14943.9|14953.4|14951.9|14943.4|14942.7|203
1740543900000|2025-02-26 04:25:00|14944.2|14943.2|14936.4|14935.7|14946.4|14945.2|14933.8|14933.1|225
1740544200000|2025-02-26 04:30:00|14936.5|14935.8|14931.4|14930.7|14937.9|14937.2|14928.8|14928.1|189
1740544500000|2025-02-26 04:35:00|14931.3|14930.6|14932|14930.4|14935.3|14934.6|14930.6|14929.9|182
1740544800000|2025-02-26 04:40:00|14931.8|14930.8|14939.2|14938.5|14940.7|14940|14931.3|14930.6|169
1740545100000|2025-02-26 04:45:00|14939.4|14938.7|14941.6|14940.9|14942.6|14941.9|14938.7|14938|122
1740545400000|2025-02-26 04:50:00|14940.9|14940.2|14944|14943.3|14945.3|14944.6|14940.9|14940.2|125
1740545700000|2025-02-26 04:55:00|14944.1|14943.4|14944.5|14943.8|14947.2|14946.5|14943.9|14942.4|166
1740546000000|2025-02-26 05:00:00|14944.6|14943.9|14950.9|14950.2|14953.6|14952.9|14944.6|14943.9|242
1740546300000|2025-02-26 05:05:00|14950.8|14950.1|14956.5|14955.8|14959.5|14957.9|14950.8|14950.1|212
1740546600000|2025-02-26 05:10:00|14956.3|14955.6|14959.4|14958.7|14960.8|14960.1|14955.3|14954.6|208
1740546900000|2025-02-26 05:15:00|14959.5|14958.8|14959.7|14959|14962.1|14961.4|14958.6|14957.2|220
1740547200000|2025-02-26 05:20:00|14959.6|14958.9|14958.3|14957.6|14964.1|14963|14957.2|14956.3|167
1740547500000|2025-02-26 05:25:00|14958.4|14957.7|14952.3|14951.6|14960|14959.3|14952.1|14951.4|201
1740547800000|2025-02-26 05:30:00|14952.2|14951.5|14958.1|14957.4|14959|14958.3|14952.1|14951.2|194
1740548100000|2025-02-26 05:35:00|14957.8|14957.1|14956.4|14954.2|14960.8|14960.1|14956.2|14954|201
1740548400000|2025-02-26 05:40:00|14956.2|14954.1|14957.8|14957.1|14957.9|14957.2|14952.8|14950.5|175
1740548700000|2025-02-26 05:45:00|14957.6|14956.9|14952.9|14952.2|14958.4|14957.7|14952.6|14951.9|115
1740549000000|2025-02-26 05:50:00|14953.1|14952.4|14951.1|14950.4|14956.1|14955.4|14949.2|14948.5|189
1740549300000|2025-02-26 05:55:00|14950.9|14950.2|14944.1|14943.4|14951.1|14950.4|14941.2|14940.5|301
1740549600000|2025-02-26 06:00:00|14944.2|14943.5|14948.5|14947.8|14952.4|14950.8|14943.7|14942.6|213
1740549900000|2025-02-26 06:05:00|14948.4|14947.7|14946.1|14945.1|14950.7|14950|14945.9|14945.1|190
1740550200000|2025-02-26 06:10:00|14946.2|14945.2|14946.2|14944|14949.8|14949.1|14944.9|14943.5|203
1740550500000|2025-02-26 06:15:00|14946.3|14943.8|14946.9|14945.4|14949|14948.3|14945.8|14943.8|227
1740550800000|2025-02-26 06:20:00|14945.9|14944.9|14949.7|14949|14952|14951.3|14945.9|14944.9|217
1740551100000|2025-02-26 06:25:00|14949.8|14949.1|14958.6|14956.5|14960.7|14958.1|14949.3|14948.6|228
1740551400000|2025-02-26 06:30:00|14958.8|14956.7|14956.9|14956.2|14961|14959.4|14953.3|14951.7|275
1740551700000|2025-02-26 06:35:00|14956.8|14956.1|14950.7|14950|14957.8|14957.1|14950.7|14949.3|212
1740552000000|2025-02-26 06:40:00|14950.8|14950.1|14949|14947.3|14952.1|14950.5|14948.7|14947.1|139
1740552300000|2025-02-26 06:45:00|14948.6|14947.6|14953.8|14953.1|14954.2|14953.5|14948.6|14947.6|196
1740552600000|2025-02-26 06:50:00|14953.7|14953|14955.8|14955.1|14963.6|14962.9|14953.3|14952.6|243
1740552900000|2025-02-26 06:55:00|14955.7|14955|14957.9|14957.2|14958.8|14958.1|14952.6|14951.9|217
1740553200000|2025-02-26 07:00:00|14957.8|14957.1|14953.7|14953|14961.2|14960.2|14950.3|14949.3|276
1740553500000|2025-02-26 07:05:00|14954.1|14953.4|14942.9|14942.2|14955.4|14954.7|14938.1|14935.6|437
1740553800000|2025-02-26 07:10:00|14943.3|14942.6|14943.9|14943.2|14944.7|14944|14936.2|14934.8|386
1740554100000|2025-02-26 07:15:00|14944|14943.3|14937.5|14936.8|14944.9|14944.2|14937.5|14936.8|219
1740554400000|2025-02-26 07:20:00|14937.4|14936.7|14939|14938.3|14943.7|14943|14933.8|14933.1|411
1740554700000|2025-02-26 07:25:00|14939.1|14938.4|14939|14938.3|14942.5|14941.8|14935.1|14933.6|533
1740555000000|2025-02-26 07:30:00|14939.3|14938.6|14934.7|14934|14940|14939.3|14934.4|14933.7|381
1740555300000|2025-02-26 07:35:00|14934.8|14934.1|14947.8|14947.1|14949|14948.3|14933.9|14933.2|419
1740555600000|2025-02-26 07:40:00|14947.9|14947.2|14948.1|14947.4|14949.7|14949|14945.7|14944.7|313
1740555900000|2025-02-26 07:45:00|14948|14947.3|14951.6|14950.9|14951.7|14950.9|14941.6|14940.9|330
1740556200000|2025-02-26 07:50:00|14951.5|14950.8|14952|14951.3|14954.4|14953.7|14945.7|14945|323
1740556500000|2025-02-26 07:55:00|14952.2|14951.5|14953.5|14952.8|14954.1|14953.4|14947.5|14946.8|345
1740556800000|2025-02-26 08:00:00|14953.6|14952.9|14938|14936.3|14955.4|14954.2|14935.7|14933.5|607
1740557100000|2025-02-26 08:05:00|14938.1|14936.5|14939.2|14938.5|14942.9|14942.2|14937.3|14936|369
1740557400000|2025-02-26 08:10:00|14939|14938.3|14949.6|14948.6|14951.1|14950.3|14937.5|14936.1|434
1740557700000|2025-02-26 08:15:00|14948.7|14947.7|14944.1|14943.4|14949.1|14948.4|14941.9|14941.1|405
1740558000000|2025-02-26 08:20:00|14944|14943.3|14942.3|14941.6|14950.3|14949.6|14938.7|14937.9|388
1740558300000|2025-02-26 08:25:00|14942.8|14942.1|14942.9|14942.2|14944.6|14943.9|14938.9|14938.2|304
1740558600000|2025-02-26 08:30:00|14942.6|14941.9|14933.6|14932.9|14943.3|14942.6|14930.2|14929.5|441
1740558900000|2025-02-26 08:35:00|14933.5|14932.8|14931.3|14930.6|14936.1|14935.4|14926.8|14926.1|451
1740559200000|2025-02-26 08:40:00|14931.1|14930.4|14930|14929.3|14934|14933|14925.7|14925|385
1740559500000|2025-02-26 08:45:00|14930.3|14929.6|14933|14931|14933.7|14932.3|14927.7|14927|326
1740559800000|2025-02-26 08:50:00|14933.3|14931.1|14932.6|14931.9|14937.1|14936|14931.8|14930.6|283
1740560100000|2025-02-26 08:55:00|14932.5|14931.8|14929.5|14928.8|14932.5|14931.8|14925.7|14925|359
1740560400000|2025-02-26 09:00:00|14929.4|14928.7|14934.9|14934.2|14935.4|14934.7|14927.5|14926.8|340
1740560700000|2025-02-26 09:05:00|14934.5|14933.8|14932.6|14931.9|14935.4|14934.7|14930.9|14929.5|262
1740561000000|2025-02-26 09:10:00|14932.7|14932|14928.5|14927.8|14934.3|14933.6|14927.2|14926.5|236
1740561300000|2025-02-26 09:15:00|14928.4|14927.7|14928.7|14928|14933.2|14932.5|14926.1|14925.4|233
1740561600000|2025-02-26 09:20:00|14928.6|14927.9|14930.9|14930.2|14930.9|14930.2|14926.3|14925.6|214
1740561900000|2025-02-26 09:25:00|14931.2|14930.5|14936|14935.3|14938.8|14938|14931.2|14930.5|350
1740562200000|2025-02-26 09:30:00|14936.1|14935.4|14934.6|14933.9|14937.1|14936.4|14934|14933.3|260
1740562500000|2025-02-26 09:35:00|14934.7|14934|14937.7|14937|14941|14940.3|14934.7|14934|238
1740562800000|2025-02-26 09:40:00|14937.4|14936.7|14939.5|14938.8|14943.4|14942.7|14936.5|14935.8|304
1740563100000|2025-02-26 09:45:00|14940.1|14939.4|14939.1|14938.4|14941.9|14941.2|14934.9|14934.2|234
1740563400000|2025-02-26 09:50:00|14939|14938.3|14942.7|14942|14944.4|14943.7|14938.7|14938|213
1740563700000|2025-02-26 09:55:00|14942.9|14942.2|14936.7|14936|14944.6|14943.9|14936.5|14935.8|260
1740564000000|2025-02-26 10:00:00|14936.8|14936.1|14932.5|14931.8|14938.2|14937.5|14929.5|14928.8|303
1740564300000|2025-02-26 10:05:00|14932.6|14931.9|14930.6|14929.9|14937.2|14936.5|14930|14929.3|263
1740564600000|2025-02-26 10:10:00|14930.7|14930|14927.4|14926.7|14932.1|14931.4|14923.6|14922.9|297
1740564900000|2025-02-26 10:15:00|14927.5|14926.8|14925.4|14924.7|14928.5|14927.8|14923|14922.3|235
1740565200000|2025-02-26 10:20:00|14925.6|14924.9|14929.6|14928.9|14932|14931.3|14925.6|14924.9|266
1740565500000|2025-02-26 10:25:00|14930.3|14929.6|14934.6|14933.9|14935.9|14935.2|14930|14929.3|227
1740565800000|2025-02-26 10:30:00|14934.5|14933.8|14937.4|14936.4|14938.8|14936.9|14933.2|14932.5|243
1740566100000|2025-02-26 10:35:00|14937.3|14936.3|14934.9|14934.2|14938.1|14937.4|14932.8|14932.1|235
1740566400000|2025-02-26 10:40:00|14935|14934.3|14935.6|14934.9|14937.7|14937|14933.1|14932.4|217
1740566700000|2025-02-26 10:45:00|14935.7|14935|14943.9|14943.2|14944.1|14943.4|14934.8|14934.1|161
1740567000000|2025-02-26 10:50:00|14943.7|14943|14946.4|14945.7|14947.1|14946.4|14941.7|14941|217
1740567300000|2025-02-26 10:55:00|14946.2|14945.5|14952.4|14951.7|14953.2|14952.5|14945.9|14945.2|155
1740567600000|2025-02-26 11:00:00|14952.8|14952.1|14952.1|14951.4|14953.2|14952.5|14949.4|14948.7|177
1740567900000|2025-02-26 11:05:00|14952.2|14951.5|14950.8|14950.1|14953|14952.3|14950.6|14949.9|140
1740568200000|2025-02-26 11:10:00|14951|14950.3|14951.3|14950.6|14954.5|14953.8|14949.8|14949.1|164
1740568500000|2025-02-26 11:15:00|14951.5|14950.8|14953.3|14952.6|14954.4|14953.7|14950.4|14949.7|149
1740568800000|2025-02-26 11:20:00|14953.2|14952.5|14956.1|14955.4|14957.3|14956.6|14952.3|14951.6|137
1740569100000|2025-02-26 11:25:00|14956.2|14955.5|14951.5|14950.8|14956.4|14955.7|14950.7|14950|130
1740569400000|2025-02-26 11:30:00|14950.5|14949.8|14951|14950.3|14952.6|14951.9|14948.2|14947.5|134
1740569700000|2025-02-26 11:35:00|14950.9|14950.2|14953.7|14953|14954.4|14953.7|14948.9|14948|161
1740570000000|2025-02-26 11:40:00|14953.6|14952.9|14958|14957.3|14958.2|14957.5|14951.4|14950.7|118
1740570300000|2025-02-26 11:45:00|14958.1|14957.4|14955.1|14954.4|14960.1|14958.3|14953.8|14953.1|202
1740570600000|2025-02-26 11:50:00|14955|14954.3|14952.4|14951.7|14957.9|14957.2|14951.7|14951|288
1740570900000|2025-02-26 11:55:00|14952.2|14951.5|14954.9|14954.2|14956.3|14955.6|14952.2|14951.5|173
1740571200000|2025-02-26 12:00:00|14955|14954.3|14958.2|14957.5|14959.6|14958.9|14953.4|14952.7|185
1740571500000|2025-02-26 12:05:00|14958.3|14957.6|14952.4|14951.7|14958.4|14957.7|14951.6|14950.9|192
1740571800000|2025-02-26 12:10:00|14952.3|14951.6|14958.9|14956.9|14959.3|14957.3|14952.3|14951.6|224
1740572100000|2025-02-26 12:15:00|14958.5|14956.8|14954.9|14954.2|14960|14959.1|14953.2|14951.6|261
1740572400000|2025-02-26 12:20:00|14955|14954.3|14952.9|14952.2|14957.4|14956.7|14951.6|14950.5|209
1740572700000|2025-02-26 12:25:00|14953.1|14952.4|14954.4|14953.7|14955.6|14954.9|14951.8|14951.1|202
1740573000000|2025-02-26 12:30:00|14955.4|14954.7|14953.8|14953.1|14956.2|14955.5|14951.7|14951|192
1740573300000|2025-02-26 12:35:00|14954.2|14953.5|14948.8|14947.8|14954.4|14953.7|14948.2|14947.3|223
1740573600000|2025-02-26 12:40:00|14948.9|14947.9|14954.7|14952.2|14954.8|14953.2|14947.8|14947|205
1740573900000|2025-02-26 12:45:00|14954.8|14952.4|14950.7|14950|14955|14954.3|14949.5|14948.2|274
1740574200000|2025-02-26 12:50:00|14950.5|14949.8|14952.6|14951.9|14953.7|14953|14945.2|14944.5|329
1740574500000|2025-02-26 12:55:00|14953.2|14952.5|14961.8|14961.1|14965.7|14963.8|14953|14952.3|303
1740574800000|2025-02-26 13:00:00|14962|14961.3|14952.7|14952|14969.3|14967.6|14952.3|14951.5|508
1740575100000|2025-02-26 13:05:00|14952.2|14951.5|14943.2|14942.5|14952.2|14951.5|14942.8|14942.1|363
1740575400000|2025-02-26 13:10:00|14943.3|14942.6|14943.4|14942.7|14947.1|14946.4|14942.1|14941.4|310
1740575700000|2025-02-26 13:15:00|14943.5|14942.8|14945.9|14945.2|14948.4|14947.7|14943.4|14942.7|296
1740576000000|2025-02-26 13:20:00|14945.5|14944.8|14933.9|14933.2|14945.5|14944.8|14931.5|14930.8|397
1740576300000|2025-02-26 13:25:00|14934|14933.3|14937.4|14936.7|14938.2|14937.5|14933.6|14932.9|330
1740576600000|2025-02-26 13:30:00|14937.6|14936.9|14945.5|14944.8|14946|14945.3|14937.3|14936.6|320
1740576900000|2025-02-26 13:35:00|14945.3|14944.6|14955.2|14954.5|14957.9|14957.2|14945.3|14944.6|297
1740577200000|2025-02-26 13:40:00|14955.3|14954.6|14954|14953.3|14958.7|14958|14953.6|14952.9|346
1740577500000|2025-02-26 13:45:00|14954.1|14953.4|14952.2|14951.5|14954.2|14953.5|14947.5|14946.1|330
1740577800000|2025-02-26 13:50:00|14952.1|14951.4|14951.6|14949.4|14953.5|14952|14947.6|14945.8|399
1740578100000|2025-02-26 13:55:00|14951.7|14949.6|14954.8|14953|14955.1|14954.3|14947.8|14946.2|338
1740578400000|2025-02-26 14:00:00|14955.1|14953.3|14967.2|14966.5|14969.1|14968.1|14953.6|14952.6|490
1740578700000|2025-02-26 14:05:00|14967.3|14966.6|14968.6|14967.9|14971.1|14970.1|14957.2|14956.5|528
1740579000000|2025-02-26 14:10:00|14968.7|14968|14965.6|14963.9|14972.2|14971.2|14965.3|14963.5|451
1740579300000|2025-02-26 14:15:00|14965.7|14964|14965.6|14964.9|14971|14970.3|14961.8|14961.1|532
1740579600000|2025-02-26 14:20:00|14965.9|14965.2|14961.7|14960.7|14967.5|14966.8|14960.4|14958.9|401
1740579900000|2025-02-26 14:25:00|14961.6|14960.6|14952.7|14952|14963.3|14962.6|14951.2|14950.5|409
1740580200000|2025-02-26 14:30:00|14952.4|14951.7|14934.5|14933.8|14952.6|14951.9|14933.4|14932.1|664
1740580500000|2025-02-26 14:35:00|14934.9|14934.2|14946.9|14946.2|14949.3|14948|14929.6|14928.9|562
1740580800000|2025-02-26 14:40:00|14947.2|14945.1|14950.7|14950|14950.9|14950.2|14941.5|14939.7|568
1740581100000|2025-02-26 14:45:00|14951|14950.3|14968.5|14967.8|14968.5|14967.8|14950.3|14948.4|548
1740581400000|2025-02-26 14:50:00|14968.3|14967.6|14971.2|14970.5|14974.1|14973.1|14966.9|14966|585
1740581700000|2025-02-26 14:55:00|14970.7|14970|14966.8|14966.1|14973.6|14972.9|14958.7|14958|393
1740582000000|2025-02-26 15:00:00|14967|14966.3|14982.1|14981.4|14982.2|14981.5|14962.1|14961.4|679
1740582300000|2025-02-26 15:05:00|14982|14981.3|14978|14977.3|14984.5|14983.8|14975.6|14974.9|573
1740582600000|2025-02-26 15:10:00|14978.1|14977.4|14980.7|14980|14982.9|14982.2|14975.5|14974.8|658
1740582900000|2025-02-26 15:15:00|14980.2|14979.5|14986.7|14986|14989|14988.3|14976.4|14975.7|508
1740583200000|2025-02-26 15:20:00|14986.3|14985.6|14982.5|14980.1|14989.1|14988.4|14981.2|14980|513
1740583500000|2025-02-26 15:25:00|14982.2|14980.2|14961.8|14961.1|14983|14980.8|14960.6|14959.9|619
1740583800000|2025-02-26 15:30:00|14961.6|14960.9|14957.5|14956.8|14968.1|14967.2|14956.9|14956.2|754
1740584100000|2025-02-26 15:35:00|14957.4|14956.7|14947.4|14946.7|14961.8|14961.1|14945.9|14944.3|643
1740584400000|2025-02-26 15:40:00|14947.6|14946.9|14953.9|14953.2|14953.9|14953.2|14946.4|14945.1|555
1740584700000|2025-02-26 15:45:00|14953.7|14953|14945.1|14942.8|14954.2|14953.5|14941.9|14941.2|465
1740585000000|2025-02-26 15:50:00|14943.9|14941.7|14949.8|14949.1|14953.2|14952.5|14941.2|14939.6|701
1740585300000|2025-02-26 15:55:00|14949.4|14948.7|14949.4|14948.7|14951.8|14950.4|14947.3|14945.6|617
1740585600000|2025-02-26 16:00:00|14949.2|14948.5|14937.2|14936.5|14953.3|14952.6|14936.9|14936.2|549
1740585900000|2025-02-26 16:05:00|14936.7|14936|14937|14936.3|14945.8|14945.1|14936.3|14935.6|429
1740586200000|2025-02-26 16:10:00|14937.1|14936.4|14937.9|14936.2|14938.6|14937.9|14933.8|14933.1|310
1740586500000|2025-02-26 16:15:00|14937.7|14936|14937.6|14936.9|14939.3|14938.6|14932.6|14930.6|326
1740586800000|2025-02-26 16:20:00|14937.7|14937|14933.8|14933.1|14938.7|14938|14930|14928|428
1740587100000|2025-02-26 16:25:00|14934.4|14933.7|14929.5|14928.8|14934.5|14933.7|14928|14926.7|367
1740587400000|2025-02-26 16:30:00|14930.2|14929.5|14925.1|14924.1|14930.6|14929.8|14924.6|14923.3|321
1740587700000|2025-02-26 16:35:00|14925.3|14924.3|14926.9|14926.2|14929.5|14928.8|14924.7|14924|333
1740588000000|2025-02-26 16:40:00|14926.8|14926.1|14932.4|14930.7|14932.6|14930.8|14923.2|14921.6|364
1740588300000|2025-02-26 16:45:00|14932.5|14930.8|14930.5|14929.8|14934.6|14933.4|14925.9|14925.2|334
1740588600000|2025-02-26 16:50:00|14930.4|14929.7|14928.2|14926.2|14933|14932.3|14927.3|14926.2|326
1740588900000|2025-02-26 16:55:00|14928.3|14926.3|14914|14913.3|14928.3|14926.3|14912.8|14912.1|492
1740589200000|2025-02-26 17:00:00|14913.9|14913.2|14913.2|14912.5|14916.4|14915.7|14906.7|14906|564
1740589500000|2025-02-26 17:05:00|14912.3|14911.6|14912.8|14912.1|14918.3|14917.6|14910.8|14910.1|322
1740589800000|2025-02-26 17:10:00|14912.7|14912|14920|14918.4|14921.1|14919.8|14909.9|14908.6|222
1740590100000|2025-02-26 17:15:00|14920.1|14919.2|14919.2|14918.5|14925.4|14924.7|14916.4|14915.7|362
1740590400000|2025-02-26 17:20:00|14919.1|14918.4|14916.6|14915.6|14922.2|14921.5|14913.7|14912.4|456
1740590700000|2025-02-26 17:25:00|14914.5|14913.5|14910.2|14909.2|14916.5|14915.8|14908.8|14907.9|535
1740591000000|2025-02-26 17:30:00|14910.3|14909.3|14907.3|14906.6|14916.6|14915.9|14904.3|14903.6|844
1740591300000|2025-02-26 17:35:00|14907.4|14906.7|14908.7|14908|14911|14910.3|14903.8|14903.1|486
1740591600000|2025-02-26 17:40:00|14909.4|14908.7|14905.1|14904.4|14909.4|14908.7|14901.7|14901|460
1740591900000|2025-02-26 17:45:00|14905|14904.3|14908.7|14908|14908.8|14908.1|14903.5|14902.8|318
1740592200000|2025-02-26 17:50:00|14908.8|14908.1|14914.2|14913.5|14915.4|14914.7|14906|14905.3|389
1740592500000|2025-02-26 17:55:00|14914.4|14913.7|14915.5|14914.8|14916.1|14915.4|14911.2|14910.5|271
1740592800000|2025-02-26 18:00:00|14915.2|14914.5|14907.2|14906.5|14916.1|14915.4|14906.9|14906.2|372
1740593100000|2025-02-26 18:05:00|14906.8|14906.1|14902|14901.3|14906.8|14906.1|14901.1|14900.4|325
1740593400000|2025-02-26 18:10:00|14901.9|14901.2|14905.2|14904.5|14905.3|14904.6|14901.3|14900.6|229
1740593700000|2025-02-26 18:15:00|14905.3|14904.6|14905.8|14905.1|14906.2|14905.5|14900|14898|367
1740594000000|2025-02-26 18:20:00|14905.9|14905.2|14909|14908.3|14914.3|14913.6|14905.9|14905.2|350
1740594300000|2025-02-26 18:25:00|14908.8|14908.1|14893.6|14892.9|14908.9|14908.2|14893.2|14892.5|397
1740594600000|2025-02-26 18:30:00|14893.4|14892.7|14894.3|14893.6|14897.5|14896.8|14891.9|14891.2|379
1740594900000|2025-02-26 18:35:00|14894.2|14893.5|14897.6|14896.9|14897.6|14896.9|14889.9|14889.2|314
1740595200000|2025-02-26 18:40:00|14896.8|14896.1|14896.6|14895.9|14898.5|14897.8|14893.6|14892.9|308
1740595500000|2025-02-26 18:45:00|14896.9|14896.2|14903.5|14902.8|14904|14903.3|14896.9|14896.2|292
1740595800000|2025-02-26 18:50:00|14902.9|14902.2|14889.9|14889.2|14903.7|14903|14889.6|14888.9|261
1740596100000|2025-02-26 18:55:00|14889.8|14889.1|14893|14892.3|14893.5|14892.8|14883.5|14882.8|445
1740596400000|2025-02-26 19:00:00|14892.9|14892.2|14889.3|14888.6|14896.7|14896|14887.2|14886.5|489
1740596700000|2025-02-26 19:05:00|14889.2|14888.5|14885.1|14884.4|14890.7|14890|14882.8|14882.1|517
1740597000000|2025-02-26 19:10:00|14884.9|14884.2|14885.6|14884.9|14889.1|14888.3|14883.6|14882.9|364
1740597300000|2025-02-26 19:15:00|14885.4|14884.7|14889.5|14888.8|14889.8|14889.1|14883.9|14883|352
1740597600000|2025-02-26 19:20:00|14889.3|14888.6|14889|14888.3|14894.3|14893.6|14888.5|14887.8|335
1740597900000|2025-02-26 19:25:00|14888.9|14888.2|14890.9|14890.2|14893.5|14892.8|14886.1|14885.4|243
1740598200000|2025-02-26 19:30:00|14891|14890.3|14896.6|14895.9|14897.6|14896.1|14888.8|14888.1|311
1740598500000|2025-02-26 19:35:00|14897.2|14896.5|14890.4|14889.7|14897.2|14896.5|14889.4|14888.7|343
1740598800000|2025-02-26 19:40:00|14890.5|14889.8|14893.7|14893|14893.7|14893|14889.1|14888.4|223
1740599100000|2025-02-26 19:45:00|14893.8|14893.1|14888.3|14887.6|14894.5|14893.8|14887.7|14887|228
1740599400000|2025-02-26 19:50:00|14888.1|14887.4|14886.8|14886.1|14890.1|14889.4|14886.6|14885.9|189
1740599700000|2025-02-26 19:55:00|14886.7|14886|14884|14883.3|14888.5|14887.8|14881.6|14880.9|331
1740600000000|2025-02-26 20:00:00|14885|14884.3|14884.9|14884.2|14888.8|14888.1|14883.5|14882.8|329
1740600300000|2025-02-26 20:05:00|14885.1|14884.4|14886.7|14886|14889.8|14889.1|14884.2|14883.5|217
1740600600000|2025-02-26 20:10:00|14887.1|14886.4|14888.3|14887.6|14890.2|14889.5|14886.6|14885.9|225
1740600900000|2025-02-26 20:15:00|14888.5|14887.8|14889.4|14887.5|14889.4|14888.4|14885.9|14885.2|188
1740601200000|2025-02-26 20:20:00|14889.3|14887.4|14895.6|14894.9|14895.7|14895|14889.2|14887.3|222
1740601500000|2025-02-26 20:25:00|14895.5|14894.8|14888.8|14888.1|14896.8|14896.1|14888.7|14888|251
1740601800000|2025-02-26 20:30:00|14888.7|14888|14893.1|14892.4|14893.6|14892.8|14887.8|14887.1|208
1740602100000|2025-02-26 20:35:00|14893|14892.3|14897.9|14896|14898|14896|14891.9|14891.2|163
1740602400000|2025-02-26 20:40:00|14898|14895.9|14902.5|14900.3|14903|14900.9|14894.3|14893.6|220
1740602700000|2025-02-26 20:45:00|14902.4|14900.4|14897.7|14897|14906.2|14904.8|14897.5|14896.1|283
1740603000000|2025-02-26 20:50:00|14897.5|14896.8|14896.1|14895.4|14901.2|14900.5|14895.1|14894|366
1740603300000|2025-02-26 20:55:00|14896|14895.3|14903.4|14902.4|14903.8|14902.5|14895.9|14894.9|312
1740603600000|2025-02-26 21:00:00|14904|14903.3|14900.8|14900.1|14905.6|14904.9|14899.8|14899.1|183
1740603900000|2025-02-26 21:05:00|14901|14900.3|14901.4|14900.4|14905.7|14904.3|14901|14899.6|96
1740604200000|2025-02-26 21:10:00|14901.5|14900|14904.4|14903.7|14905.8|14904.8|14901.5|14900|81
1740604500000|2025-02-26 21:15:00|14904.1|14903.4|14907.4|14906.7|14908.2|14907.1|14904.1|14903.4|70
1740604800000|2025-02-26 21:20:00|14907.3|14906.6|14911.5|14910.8|14923.8|14923.1|14905.4|14904.7|491
1740605100000|2025-02-26 21:25:00|14911.4|14910.7|14913.6|14912.9|14915.3|14914.6|14910|14909.3|235
1740605400000|2025-02-26 21:30:00|14913.7|14913|14909.9|14909.2|14915.8|14915.1|14909.6|14908.9|182
1740605700000|2025-02-26 21:35:00|14910.1|14909.4|14911.9|14910.9|14913|14912.3|14908.8|14907.9|128
1740606000000|2025-02-26 21:40:00|14912|14911|14911.4|14910.7|14912.9|14912|14909.8|14909.1|96
1740606300000|2025-02-26 21:45:00|14911.7|14911|14912.5|14911.8|14913.3|14912.6|14911|14910.3|115
1740606600000|2025-02-26 21:50:00|14912.6|14911.9|14912.4|14911.7|14912.6|14911.9|14908.7|14907.5|104
1740606900000|2025-02-26 21:55:00|14912.8|14910.8|14912.8|14905.8|14913.3|14910.8|14910.9|14905.5|73
1740607200000|2025-02-26 22:00:00|14908.1|14901.1|14912|14905|14912|14905|14908.1|14901.1|11
1740607500000|2025-02-26 22:05:00|14910.5|14903.5|14909.5|14902.5|14910.5|14904.5|14909.1|14902.5|7
1740607800000|2025-02-26 22:10:00|14911.3|14904.3|14908.8|14903.3|14911.4|14904.4|14908.8|14902.5|5
1740608100000|2025-02-26 22:15:00|14909|14903.1|14909.3|14902.3|14909.4|14903.1|14908.9|14902.3|9
1740608400000|2025-02-26 22:20:00|14908.6|14902.9|14908.6|14902.9|14908.6|14902.9|14908.6|14902.9|1
1740608700000|2025-02-26 22:25:00|14908.8|14902.7|14908.8|14902.7|14909.2|14902.7|14908.7|14902.4|6
1740609000000|2025-02-26 22:30:00|14909.1|14902.8|14909|14902.7|14909.2|14902.9|14908|14901|13
1740609300000|2025-02-26 22:35:00|14908.4|14902.2|14909.2|14902.2|14909.2|14902.4|14907.3|14901.1|14
1740609600000|2025-02-26 22:40:00|14909|14902.3|14906.3|14901.3|14910.1|14904.1|14906.3|14900.5|32
1740609900000|2025-02-26 22:45:00|14905.9|14900.3|14906.1|14900.4|14906.1|14900.9|14905|14899.7|8
1740610200000|2025-02-26 22:50:00|14906.2|14900.5|14905.3|14899.8|14906.6|14901|14905.3|14899.7|10
1740610500000|2025-02-26 22:55:00|14905.2|14899.9|14902.5|14895.5|14905.2|14899.9|14900.2|14893.2|9
1740610800000|2025-02-26 23:00:00|14902.2|14895.2|14898.6|14895.7|14905.1|14899.4|14897.4|14893.4|145
1740611100000|2025-02-26 23:05:00|14898.1|14896.2|14891.7|14890.7|14898.1|14896.2|14891.5|14890.5|47
1740611400000|2025-02-26 23:10:00|14891.3|14890.3|14889.9|14888.9|14895.7|14894.4|14889.5|14888.5|122
1740611700000|2025-02-26 23:15:00|14890|14889|14888.1|14887.4|14891.1|14890.3|14888|14887.3|55
1740612000000|2025-02-26 23:20:00|14888|14887.3|14884.6|14883.6|14889|14888|14883.1|14881.7|102
1740612300000|2025-02-26 23:25:00|14884.4|14883.4|14885.7|14884.7|14886.3|14885|14883.6|14882.9|104
1740612600000|2025-02-26 23:30:00|14886.4|14885.4|14893.2|14892.5|14895.3|14893.7|14886.4|14884.8|147
1740612900000|2025-02-26 23:35:00|14893.1|14892.4|14889.7|14889|14893.5|14892.5|14888.1|14887.3|175
1740613200000|2025-02-26 23:40:00|14890|14889.3|14888.2|14885.3|14890.4|14889.7|14880.9|14880.2|167
1740613500000|2025-02-26 23:45:00|14888.1|14885.2|14879.9|14879.2|14890.1|14889.4|14877.9|14876.9|282
1740613800000|2025-02-26 23:50:00|14878.7|14878|14883.3|14882.6|14884.8|14884.1|14875.3|14874.6|205
1740614100000|2025-02-26 23:55:00|14883.4|14882.7|14888.4|14887.7|14889.1|14888.4|14883|14881.7|162
1740614400000|2025-02-27 00:00:00|14888.7|14888|14897.2|14896.2|14903.2|14902.5|14881.4|14880.7|535
1740614700000|2025-02-27 00:05:00|14897.5|14896.5|14898.7|14898|14908|14906.8|14896.6|14895.6|450
1740615000000|2025-02-27 00:10:00|14898.6|14897.9|14898.8|14898.1|14903.8|14903.1|14897|14896.3|326
1740615300000|2025-02-27 00:15:00|14897.6|14896.9|14890.7|14890|14900.7|14900|14888.6|14887.9|361
1740615600000|2025-02-27 00:20:00|14890.6|14889.9|14883.3|14882.6|14890.9|14890.2|14881.8|14881.1|486
1740615900000|2025-02-27 00:25:00|14883.2|14882.5|14888.4|14887.7|14889.4|14888.4|14878.9|14878.2|255
1740616200000|2025-02-27 00:30:00|14887.8|14887.1|14880.8|14880.1|14893|14892.3|14880.6|14879.5|283
1740616500000|2025-02-27 00:35:00|14881|14880.3|14898.4|14896.3|14899.5|14898|14881|14880.3|390
1740616800000|2025-02-27 00:40:00|14898.3|14896.5|14901.4|14900.7|14904.2|14903.4|14895.6|14894.9|368
1740617100000|2025-02-27 00:45:00|14901.3|14900.6|14912.2|14911.5|14912.6|14911.5|14900|14899.3|364
1740617400000|2025-02-27 00:50:00|14912.1|14911.4|14916.8|14915.1|14918.9|14917.5|14909.5|14908.8|597
1740617700000|2025-02-27 00:55:00|14916.3|14915.6|14914.5|14913.8|14917|14916.2|14910.7|14910|375
1740618000000|2025-02-27 01:00:00|14914.4|14913.7|14916.2|14915.5|14916.8|14916.1|14909.8|14909.1|325
1740618300000|2025-02-27 01:05:00|14917.4|14916.7|14914.5|14913.8|14920.5|14919.8|14911.3|14910.6|331
1740618600000|2025-02-27 01:10:00|14914.4|14913.7|14908.6|14907.9|14914.4|14913.7|14907.9|14906.9|270
1740618900000|2025-02-27 01:15:00|14908.4|14907.7|14916.9|14916.2|14917|14916.3|14908.4|14907|255
1740619200000|2025-02-27 01:20:00|14916.8|14916.1|14920|14919.3|14922.2|14921|14913.2|14912.5|242
1740619500000|2025-02-27 01:25:00|14920.1|14919.4|14918.8|14918.1|14923.3|14922.3|14917.4|14916.7|211
1740619800000|2025-02-27 01:30:00|14917.7|14917|14919.8|14919.1|14919.9|14919.2|14915|14914.3|311
1740620100000|2025-02-27 01:35:00|14919.9|14919.2|14918.6|14917.9|14921.3|14920.6|14916.7|14916|227
1740620400000|2025-02-27 01:40:00|14918.5|14917.8|14915.3|14914.6|14923.8|14923.1|14914.9|14914.2|213
1740620700000|2025-02-27 01:45:00|14915.2|14914.5|14929.9|14929.2|14931.8|14931.1|14915|14914.3|283
1740621000000|2025-02-27 01:50:00|14930|14929.3|14934|14933.3|14936.2|14935.5|14928.1|14927.1|339
1740621300000|2025-02-27 01:55:00|14934.1|14933.4|14936.4|14935.7|14941|14940.3|14934.1|14933.4|349
1740621600000|2025-02-27 02:00:00|14937.3|14936.6|14931.2|14930.5|14939.1|14937.8|14929.8|14929.1|324
1740621900000|2025-02-27 02:05:00|14931.1|14930.4|14930.2|14929.5|14935.2|14934.5|14930|14929.3|246
1740622200000|2025-02-27 02:10:00|14930.5|14929.8|14934.8|14934.1|14934.8|14934.1|14930.5|14929.8|164
1740622500000|2025-02-27 02:15:00|14934.9|14934.2|14931.2|14930.5|14935.8|14934.2|14928.5|14926.9|226
1740622800000|2025-02-27 02:20:00|14931|14930.3|14927.5|14926.8|14933|14932|14926.9|14926.2|141
1740623100000|2025-02-27 02:25:00|14926.6|14925.9|14925.6|14924.9|14929.7|14929|14925|14924|121
1740623400000|2025-02-27 02:30:00|14925.9|14925.2|14921.4|14919.7|14925.9|14925.2|14919.6|14918.8|190
1740623700000|2025-02-27 02:35:00|14921.8|14919.8|14922.9|14922.2|14923.4|14922.7|14919.9|14919.1|141
1740624000000|2025-02-27 02:40:00|14923.2|14922.5|14919.9|14919.2|14925.8|14924.7|14918.2|14917.5|150
1740624300000|2025-02-27 02:45:00|14920.3|14919.6|14920.8|14920.1|14921.2|14920.5|14917.5|14916.8|134
1740624600000|2025-02-27 02:50:00|14920.6|14919.9|14922|14921.3|14924.2|14923.5|14920.2|14919.5|188
1740624900000|2025-02-27 02:55:00|14921.9|14921.2|14926.8|14926.1|14931|14930.3|14921.7|14920.6|204
1740625200000|2025-02-27 03:00:00|14927|14926.3|14926.7|14926|14928.2|14927.5|14925.1|14924.2|192
1740625500000|2025-02-27 03:05:00|14926.8|14926.1|14926.9|14926.2|14927.5|14926.8|14923.9|14923.2|110
1740625800000|2025-02-27 03:10:00|14927.1|14926.4|14929.7|14929|14932.6|14931.9|14927.1|14926.4|186
1740626100000|2025-02-27 03:15:00|14929.8|14929.1|14933|14932.3|14933|14932.3|14928.5|14927.8|130
1740626400000|2025-02-27 03:20:00|14932.9|14932.2|14934.1|14933.4|14936.2|14935.5|14931.9|14931.2|131
1740626700000|2025-02-27 03:25:00|14934.6|14933.9|14931.1|14930.4|14935.2|14934.5|14930.1|14929.4|114
1740627000000|2025-02-27 03:30:00|14930.9|14930.2|14927.5|14926.8|14930.9|14930.2|14926.1|14925.4|185
1740627300000|2025-02-27 03:35:00|14927.4|14926.7|14926.7|14925.7|14931.7|14930.6|14926.6|14925.4|146
1740627600000|2025-02-27 03:40:00|14926.8|14925.8|14921.8|14921.1|14926.8|14925.9|14921.7|14921|193
1740627900000|2025-02-27 03:45:00|14921.6|14920.9|14923.8|14923.1|14924.3|14923.5|14920.7|14920|173
1740628200000|2025-02-27 03:50:00|14923.7|14923|14924.3|14923.6|14928.2|14927.5|14923.6|14922.9|181
1740628500000|2025-02-27 03:55:00|14924.4|14923.7|14922.7|14922|14925.4|14924.7|14919.5|14918.8|200
1740628800000|2025-02-27 04:00:00|14922.6|14921.9|14923.9|14923.2|14923.9|14923.2|14920.8|14919.4|181
1740629100000|2025-02-27 04:05:00|14924|14923.3|14924|14923.3|14926|14925.3|14921.8|14921.1|109
1740629400000|2025-02-27 04:10:00|14923.9|14923.2|14921.5|14920.8|14927.1|14926.4|14921.5|14920.8|99
1740629700000|2025-02-27 04:15:00|14921.6|14920.9|14925.1|14924.4|14925.1|14924.4|14920.7|14920|87
1740630000000|2025-02-27 04:20:00|14925.5|14924.8|14918.8|14918.1|14926.7|14926|14918.6|14917.9|158
1740630300000|2025-02-27 04:25:00|14917.6|14916.9|14919.9|14919.2|14920.5|14919.8|14917.2|14916.5|127
1740630600000|2025-02-27 04:30:00|14919.6|14918.9|14915.8|14915.1|14921.8|14920.9|14915.6|14914.9|117
1740630900000|2025-02-27 04:35:00|14915.7|14915|14917.5|14916.8|14920.5|14919.8|14914.6|14913.9|204
1740631200000|2025-02-27 04:40:00|14917.4|14916.7|14917.7|14917|14922.4|14921.6|14917|14916.3|150
1740631500000|2025-02-27 04:45:00|14917.4|14916.7|14917.6|14916.9|14919|14918.3|14916|14915.3|122
1740631800000|2025-02-27 04:50:00|14917.4|14916.7|14911.9|14911.2|14918.9|14918.2|14911.7|14911|236
1740632100000|2025-02-27 04:55:00|14911.7|14911|14910.3|14909.6|14911.9|14911.2|14908.2|14907.5|152
1740632400000|2025-02-27 05:00:00|14910.5|14909.8|14915.3|14914.6|14917.3|14915.9|14910.2|14909.5|173
1740632700000|2025-02-27 05:05:00|14916.1|14915.4|14920.6|14919.9|14921.7|14921|14916.1|14915.4|135
1740633000000|2025-02-27 05:10:00|14920.5|14919.8|14926.2|14925.5|14926.2|14925.5|14920.5|14919.8|166
1740633300000|2025-02-27 05:15:00|14926.1|14925.4|14926.8|14926.1|14927.2|14926.5|14923.8|14923.1|98
1740633600000|2025-02-27 05:20:00|14927|14926.3|14929.8|14929.1|14931|14930.3|14926.6|14925.9|192
1740633900000|2025-02-27 05:25:00|14929.9|14929.2|14927.5|14926.8|14930.4|14929.7|14925.8|14925.1|151
1740634200000|2025-02-27 05:30:00|14927.6|14926.9|14929.3|14928.6|14931.5|14930.8|14927.6|14926.9|157
1740634500000|2025-02-27 05:35:00|14929.2|14928.5|14930|14929.3|14931.1|14930.4|14927|14926.3|173
1740634800000|2025-02-27 05:40:00|14929.6|14928.9|14928.4|14927.7|14931.1|14930.4|14925.2|14924.5|200
1740635100000|2025-02-27 05:45:00|14928.5|14927.8|14934.2|14933.5|14935.2|14934|14927.3|14926.6|192
1740635400000|2025-02-27 05:50:00|14934|14933.3|14932.4|14929.9|14937.6|14936.9|14931.3|14929.9|295
1740635700000|2025-02-27 05:55:00|14931.8|14929.4|14934.9|14933.9|14937.3|14935.3|14925.9|14925.2|486
1740636000000|2025-02-27 06:00:00|14935.2|14934.2|14938.5|14937.8|14941.1|14940.4|14933.8|14933.1|283
1740636300000|2025-02-27 06:05:00|14938.6|14937.9|14936.2|14935.5|14938.6|14937.9|14932.6|14931.9|226
1740636600000|2025-02-27 06:10:00|14936.3|14935.6|14930|14929.3|14940.2|14939.5|14930|14929.3|202
1740636900000|2025-02-27 06:15:00|14930.6|14929.9|14929.6|14928.9|14932.9|14932.2|14928.7|14928|185
1740637200000|2025-02-27 06:20:00|14930.6|14929.9|14940.1|14939.4|14942.2|14941.5|14928.9|14928.2|284
1740637500000|2025-02-27 06:25:00|14939.7|14939|14941.7|14941|14942.4|14941.2|14936.9|14936.2|191
1740637800000|2025-02-27 06:30:00|14941.3|14940.6|14934.1|14933.4|14942.8|14942.1|14932.4|14931.7|246
1740638100000|2025-02-27 06:35:00|14934.6|14933.9|14934.5|14933.8|14937.3|14936.6|14933.5|14932.8|187
1740638400000|2025-02-27 06:40:00|14934.6|14933.9|14931.9|14931.2|14934.6|14933.9|14930|14929.3|187
1740638700000|2025-02-27 06:45:00|14932.2|14931.5|14927.1|14926.4|14934.8|14934.1|14925.5|14924.8|169
1740639000000|2025-02-27 06:50:00|14927.5|14926.8|14926.2|14925.5|14929.2|14928.5|14923.9|14923.2|218
1740639300000|2025-02-27 06:55:00|14926.4|14925.7|14926.5|14924.9|14926.6|14925.7|14920.8|14920.1|245
1740639600000|2025-02-27 07:00:00|14927.1|14925.5|14922.7|14922|14931.3|14929.4|14922.7|14921.6|272
1740639900000|2025-02-27 07:05:00|14922.8|14922.1|14921.7|14921|14926.9|14925.9|14921.5|14920.8|185
1740640200000|2025-02-27 07:10:00|14921.8|14921.1|14928|14926.5|14928.3|14927.1|14921.8|14920.8|271
1740640500000|2025-02-27 07:15:00|14928.2|14926.6|14928.4|14927.7|14929.1|14928.4|14924|14923.2|241
1740640800000|2025-02-27 07:20:00|14928.7|14928|14931.8|14931.1|14931.8|14931.1|14927.8|14927.1|262
1740641100000|2025-02-27 07:25:00|14931.9|14931.2|14928.1|14927.4|14933.5|14932.8|14927.9|14927.2|255
1740641400000|2025-02-27 07:30:00|14928|14927.3|14926.1|14925.4|14930|14929.3|14923.9|14923.2|243
1740641700000|2025-02-27 07:35:00|14926.6|14925.9|14924.1|14923.4|14927.5|14926.8|14923.7|14923|219
1740642000000|2025-02-27 07:40:00|14924|14923.3|14926.5|14925.8|14929.7|14929|14921.5|14920.8|231
1740642300000|2025-02-27 07:45:00|14926.4|14925.7|14924.4|14923.7|14926.4|14925.7|14923.2|14922.5|180
1740642600000|2025-02-27 07:50:00|14924.5|14923.8|14920.5|14919.8|14926|14925.3|14919.5|14918.1|243
1740642900000|2025-02-27 07:55:00|14920.6|14919.9|14927.2|14926.5|14928.8|14928.1|14919.4|14918.7|213
1740643200000|2025-02-27 08:00:00|14927.3|14926.6|14921.8|14921.1|14927.3|14926.6|14916.3|14915.6|404
1740643500000|2025-02-27 08:05:00|14921.6|14920.9|14917.9|14917.2|14921.9|14920.9|14917.3|14916.6|436
1740643800000|2025-02-27 08:10:00|14917.8|14917.1|14921.2|14920.5|14921.6|14920.9|14916.7|14916|501
1740644100000|2025-02-27 08:15:00|14921.3|14920.6|14928.8|14928.1|14929|14928.3|14920.6|14919.9|303
1740644400000|2025-02-27 08:20:00|14928.4|14927.7|14949.9|14949.2|14951|14950.3|14928.4|14927.7|373
1740644700000|2025-02-27 08:25:00|14950.4|14949.7|14953.9|14953.2|14954|14953.3|14948|14947.3|268
1740645000000|2025-02-27 08:30:00|14954|14953.3|14960.1|14959.4|14963.4|14962.7|14953.7|14953|277
1740645300000|2025-02-27 08:35:00|14960|14959.3|14965.4|14964.7|14968.3|14967.6|14957.7|14957|396
1740645600000|2025-02-27 08:40:00|14965.3|14964.6|14964.1|14963.4|14971|14969.4|14962.8|14961.4|338
1740645900000|2025-02-27 08:45:00|14963.6|14962.9|14970.7|14970|14970.9|14970.2|14963|14962.3|311
1740646200000|2025-02-27 08:50:00|14970.9|14970.2|14967.4|14966.7|14971.1|14970.4|14964.1|14963.4|323
1740646500000|2025-02-27 08:55:00|14967.3|14966.6|14972|14971.3|14973.5|14972.8|14965.5|14964.8|332
1740646800000|2025-02-27 09:00:00|14972.4|14971.7|14972.3|14971.6|14975.8|14974.7|14969.9|14969.2|348
1740647100000|2025-02-27 09:05:00|14972.4|14971.7|14975.6|14974.9|14979.1|14978.4|14971|14970.3|272
1740647400000|2025-02-27 09:10:00|14975.4|14974.7|14967.4|14966.7|14975.4|14974.7|14963.3|14962.6|240
1740647700000|2025-02-27 09:15:00|14967.3|14966.6|14971.2|14970.5|14972.3|14971.6|14965.2|14964.5|242
1740648000000|2025-02-27 09:20:00|14971.1|14970.4|14970.2|14969.5|14973.1|14972.4|14968.2|14967.5|271
1740648300000|2025-02-27 09:25:00|14970.3|14969.6|14974.2|14973.5|14974.3|14973.6|14968.8|14968.1|248
1740648600000|2025-02-27 09:30:00|14974.3|14973.6|14972.6|14971.9|14978.7|14978|14972.4|14971.7|227
1740648900000|2025-02-27 09:35:00|14972.5|14971.8|14984.2|14983.5|14984.4|14983.7|14971.1|14970.4|201
1740649200000|2025-02-27 09:40:00|14984.3|14983.6|14990|14989.3|14991.6|14990.9|14981.3|14980.6|327
1740649500000|2025-02-27 09:45:00|14989.9|14989.2|14988.7|14988|14990.3|14989.6|14986.5|14985.8|249
1740649800000|2025-02-27 09:50:00|14988.6|14987.9|14996.1|14995.4|14996.6|14995.9|14985.2|14984.5|234
1740650100000|2025-02-27 09:55:00|14995.5|14994.8|14985.3|14983.4|14996.9|14996.2|14984.6|14983.4|275
1740650400000|2025-02-27 10:00:00|14985.7|14983.8|14984.6|14983.9|14992.7|14992|14983.8|14981.9|275
1740650700000|2025-02-27 10:05:00|14984.5|14983.8|14985.7|14985|14987.3|14986.2|14981.4|14980|242
1740651000000|2025-02-27 10:10:00|14985.6|14984.9|14991.5|14990.5|14992.2|14991|14985.4|14984.3|188
1740651300000|2025-02-27 10:15:00|14991.4|14990.4|14997.6|14996.9|14998.1|14996.9|14986.9|14986.2|197
1740651600000|2025-02-27 10:20:00|14997.4|14996.7|14993.5|14992.5|14997.5|14996.8|14989.5|14987.8|244
1740651900000|2025-02-27 10:25:00|14993.4|14992.7|14982.8|14982.1|14993.8|14992.9|14981.7|14981|225
1740652200000|2025-02-27 10:30:00|14982.9|14982.2|14988.1|14987.4|14988.6|14987.9|14980.6|14979.9|195
1740652500000|2025-02-27 10:35:00|14988.2|14987.5|14993.8|14993.1|14994.7|14994|14988|14987.3|190
1740652800000|2025-02-27 10:40:00|14993.7|14993|14990|14989.3|14994.7|14994|14988.3|14987.6|220
1740653100000|2025-02-27 10:45:00|14990.2|14989.5|14987.9|14987.2|14991|14990.3|14986.8|14986.1|134
1740653400000|2025-02-27 10:50:00|14987.8|14987.1|14986.6|14985.9|14989|14988.3|14986|14985.3|161
1740653700000|2025-02-27 10:55:00|14986.7|14986|14985.8|14985.1|14989|14988.3|14985.7|14985|150
1740654000000|2025-02-27 11:00:00|14985.4|14984.7|14983.4|14982.7|14986.9|14986.2|14982|14981.3|200
1740654300000|2025-02-27 11:05:00|14983.5|14982.8|14980.7|14980|14984.9|14984.2|14980.4|14979.7|162
1740654600000|2025-02-27 11:10:00|14981|14980.3|14982.8|14982.1|14983|14982.3|14979.4|14978.7|158
1740654900000|2025-02-27 11:15:00|14983.2|14982.5|14983.6|14982.9|14985.6|14984.9|14981.4|14980.7|126
1740655200000|2025-02-27 11:20:00|14983.4|14982.7|14987.5|14986.8|14987.8|14987.1|14983.3|14982.6|144
1740655500000|2025-02-27 11:25:00|14987.6|14986.9|14986.4|14985.7|14990.4|14989.7|14986.4|14985.7|110
1740655800000|2025-02-27 11:30:00|14986.5|14985.8|14975.5|14974.5|14986.7|14986|14973.7|14971.8|244
1740656100000|2025-02-27 11:35:00|14975.4|14974.4|14974.3|14973.6|14975.6|14974.8|14970|14969|221
1740656400000|2025-02-27 11:40:00|14974.2|14973.5|14978.6|14977.9|14979.8|14978.5|14973.8|14973.1|177
1740656700000|2025-02-27 11:45:00|14978.5|14977.8|14974.1|14973.4|14978.9|14978.2|14972|14971.3|178
1740657000000|2025-02-27 11:50:00|14974.4|14973.7|14969.6|14968.9|14974.6|14973.9|14968.9|14967.6|153
1740657300000|2025-02-27 11:55:00|14969.9|14969.2|14980.7|14980|14981.1|14980.1|14969.9|14969.2|238
1740657600000|2025-02-27 12:00:00|14980.3|14979.6|14973.2|14972.5|14980.7|14980|14973.2|14972.5|266
1740657900000|2025-02-27 12:05:00|14973.5|14972.8|14972.4|14971.7|14974.7|14974|14969.2|14968.5|226
1740658200000|2025-02-27 12:10:00|14972.1|14971.4|14968.6|14967.9|14973.6|14972.9|14965|14964.3|221
1740658500000|2025-02-27 12:15:00|14968.7|14968|14966.5|14965.8|14971.4|14970.7|14965.7|14964.5|188
1740658800000|2025-02-27 12:20:00|14966.6|14965.9|14969.4|14968.7|14971.5|14970.8|14966.2|14965.5|267
1740659100000|2025-02-27 12:25:00|14970|14969.3|14964.8|14964.1|14972.2|14971.5|14961.2|14960.5|192
1740659400000|2025-02-27 12:30:00|14964.4|14963.7|14961.8|14961.1|14964.8|14964.1|14961.4|14960.7|108
1740659700000|2025-02-27 12:35:00|14961.7|14961|14966.1|14965.4|14967.8|14967.1|14959.5|14958.8|231
1740660000000|2025-02-27 12:40:00|14965.8|14965.1|14969|14968.3|14970.6|14969.9|14962.5|14961.8|300
1740660300000|2025-02-27 12:45:00|14968.8|14968.1|14964.4|14963.7|14972.2|14971.5|14963.9|14963.2|283
1740660600000|2025-02-27 12:50:00|14964|14963.3|14956.9|14956.2|14965.5|14964.8|14956.7|14956|257
1740660900000|2025-02-27 12:55:00|14957.5|14956.8|14965.7|14965|14966.7|14966|14956.9|14956.2|311
1740661200000|2025-02-27 13:00:00|14966|14965.3|14958.4|14957.7|14966.3|14965.6|14958.2|14957.5|307
1740661500000|2025-02-27 13:05:00|14958.1|14957.4|14960|14959.3|14961.3|14960.2|14957|14956.3|187
1740661800000|2025-02-27 13:10:00|14959.4|14958.7|14951.9|14951.2|14959.7|14959|14951|14950.3|271
1740662100000|2025-02-27 13:15:00|14951.8|14951.1|14953.6|14952.9|14955|14954.3|14951.4|14950.7|213
1740662400000|2025-02-27 13:20:00|14953.7|14953|14959.1|14958.4|14959.7|14959|14951.3|14950.1|286
1740662700000|2025-02-27 13:25:00|14959|14958.3|14958|14955.2|14959.6|14958.9|14955.7|14953|251
1740663000000|2025-02-27 13:30:00|14959.2|14953.2|14956.3|14955.6|14976|14971.4|14937.4|14934.6|1299
1740663300000|2025-02-27 13:35:00|14955.7|14955|14974.6|14973.9|14974.8|14974.1|14954.3|14953.6|962
1740663600000|2025-02-27 13:40:00|14975.3|14974.6|14981.3|14980.6|14989|14987.6|14972.7|14972|950
1740663900000|2025-02-27 13:45:00|14981.4|14980.7|14971.6|14970.1|14983.8|14983.1|14960.2|14958.7|1298
1740664200000|2025-02-27 13:50:00|14971.4|14970.4|14963.3|14962.6|14974.6|14973.3|14961.1|14960.4|1008
1740664500000|2025-02-27 13:55:00|14963.5|14962.8|14974|14971.9|14977.3|14976.6|14959.6|14958.6|858
1740664800000|2025-02-27 14:00:00|14974.1|14972|14979|14978.3|14983.7|14982.8|14964.7|14964|983
1740665100000|2025-02-27 14:05:00|14978.6|14977.9|14975.2|14974.5|14986.1|14985.4|14974.7|14973.8|784
1740665400000|2025-02-27 14:10:00|14975.1|14974.4|14974.3|14973.6|14976.1|14975.4|14967.4|14966.7|566
1740665700000|2025-02-27 14:15:00|14974.5|14973.8|14975.3|14974.6|14977|14976.3|14970|14969.3|533
1740666000000|2025-02-27 14:20:00|14975.1|14974.4|14983.3|14982.3|14985.2|14984.5|14972.9|14972.2|468
1740666300000|2025-02-27 14:25:00|14982.3|14981.3|14991.1|14989.4|14995.2|14994.5|14981.9|14980.9|495
1740666600000|2025-02-27 14:30:00|14991.5|14989.7|15004|15001.5|15004|15002.1|14987.9|14987.2|739
1740666900000|2025-02-27 14:35:00|15003.9|15001.7|15008.1|15007.4|15014.8|15013.5|15003.9|15001.7|713
1740667200000|2025-02-27 14:40:00|15007.9|15007.2|14988.7|14988|15012.7|15012|14987.9|14986.4|849
1740667500000|2025-02-27 14:45:00|14988.6|14987.9|14984.3|14983.6|14992.8|14992|14983.1|14982.4|862
1740667800000|2025-02-27 14:50:00|14984.1|14983.4|14979.1|14978.4|14989.3|14988.3|14978.6|14977.6|906
1740668100000|2025-02-27 14:55:00|14979.3|14978.6|14973.6|14972.9|14979.6|14978.9|14967.7|14967|814
1740668400000|2025-02-27 15:00:00|14973.9|14973.2|14957.8|14957.1|14973.9|14973.2|14954.5|14952.9|1095
1740668700000|2025-02-27 15:05:00|14958.1|14957.4|14959.9|14959.2|14969.6|14967.3|14956.4|14955.7|1100
1740669000000|2025-02-27 15:10:00|14959.4|14958.7|14984.8|14984.1|14987.6|14986.9|14959.2|14958.5|970
1740669300000|2025-02-27 15:15:00|14984.7|14984|14990.2|14989.5|14994.5|14993.8|14982.7|14981.9|917
1740669600000|2025-02-27 15:20:00|14990.3|14989.6|14989.1|14988.1|15004.3|15003.1|14985.4|14984.7|1039
1740669900000|2025-02-27 15:25:00|14989.2|14988.2|14984.1|14983.1|14990.1|14989.4|14982.3|14981.6|901
1740670200000|2025-02-27 15:30:00|14984.2|14983.2|14980|14979.3|14989.8|14988.5|14975.8|14975.1|977
1740670500000|2025-02-27 15:35:00|14979.9|14979.2|14998.5|14997.8|14999.4|14998.7|14976.3|14975.6|921
1740670800000|2025-02-27 15:40:00|14998.7|14998|14992|14991.3|14998.7|14998|14989.2|14987.2|933
1740671100000|2025-02-27 15:45:00|14992.3|14991.6|14998.6|14997.9|15004.1|15003.4|14987.9|14987.2|896
1740671400000|2025-02-27 15:50:00|14998.7|14998|14994.3|14993.6|15011.8|15008.7|14988.1|14987.4|1066
1740671700000|2025-02-27 15:55:00|14994|14993.3|14994.6|14993.9|14999.4|14998.7|14988.4|14987.7|973
1740672000000|2025-02-27 16:00:00|14994.5|14993.8|14986.7|14986|15005.4|15004.7|14986.5|14985.8|968
1740672300000|2025-02-27 16:05:00|14986.8|14986.1|14993.5|14992.8|14998|14997.3|14986.4|14985.7|911
1740672600000|2025-02-27 16:10:00|14993.3|14992.6|15006.9|15006.2|15011.7|15011|14993.3|14992.6|764
1740672900000|2025-02-27 16:15:00|15006.8|15006.1|15015.4|15014.7|15016|15015.3|15005.1|15004.4|553
1740673200000|2025-02-27 16:20:00|15015.8|15015.1|15010.1|15009.4|15016.7|15016|15007.9|15007.2|495
1740673500000|2025-02-27 16:25:00|15010.5|15009.8|14998.3|14997.6|15012.2|15011.5|14997.7|14997|647
1740673800000|2025-02-27 16:30:00|14997.6|14996.9|14997|14996.3|15000.4|14999.7|14994.2|14993.5|573
1740674100000|2025-02-27 16:35:00|14996.5|14995.8|14991.2|14990.5|15001.3|15000.6|14990.7|14989.4|561
1740674400000|2025-02-27 16:40:00|14991.1|14990.4|14981.9|14981.2|14991.9|14991.2|14980.1|14979.4|459
1740674700000|2025-02-27 16:45:00|14982.3|14981.6|14983.9|14983.2|14986.9|14986.2|14980.8|14980.1|541
1740675000000|2025-02-27 16:50:00|14984|14983.3|14981.9|14981.2|14984.1|14983.4|14977|14976.3|521
1740675300000|2025-02-27 16:55:00|14982|14981.3|14981.7|14981|14986.4|14985.7|14980.4|14979.2|450
1740675600000|2025-02-27 17:00:00|14981.6|14980.9|14982|14981.3|14983.7|14983|14978.5|14977.8|521
1740675900000|2025-02-27 17:05:00|14981.9|14981.2|14988.4|14987.7|14988.7|14987.7|14980|14979.3|411
1740676200000|2025-02-27 17:10:00|14988.3|14987.6|14988.1|14987.4|14990.1|14989.4|14984.3|14983.6|371
1740676500000|2025-02-27 17:15:00|14988.2|14987.5|14984.4|14983.7|14991.3|14990.6|14982|14980.3|336
1740676800000|2025-02-27 17:20:00|14984|14983.3|14983.7|14983|14989.4|14988.7|14981.3|14980.6|343
1740677100000|2025-02-27 17:25:00|14983.6|14982.9|14992.3|14991.6|14992.5|14991.8|14982.9|14982.2|339
1740677400000|2025-02-27 17:30:00|14992.4|14991.7|14998.6|14997.9|14998.6|14997.9|14992.3|14991.6|337
1740677700000|2025-02-27 17:35:00|14998.7|14998|14996.1|14995.4|14999.6|14998.9|14991.8|14991.1|343
1740678000000|2025-02-27 17:40:00|14996.4|14995.7|14995.8|14995.1|14997.5|14996.8|14991.1|14989.9|431
1740678300000|2025-02-27 17:45:00|14996|14995.3|14998|14997.3|14999.4|14998.7|14995.8|14995.1|272
1740678600000|2025-02-27 17:50:00|14998.1|14997.4|14998.2|14997.5|15002|15001.3|14994.4|14993.7|413
1740678900000|2025-02-27 17:55:00|14998.1|14997.4|14997.2|14996.5|14999.3|14998.6|14995.6|14994.9|327
1740679200000|2025-02-27 18:00:00|14997|14996.3|14992.9|14992.2|15000.6|14999.9|14992.3|14991.6|392
1740679500000|2025-02-27 18:05:00|14992.6|14991.9|14995.9|14995.2|14999|14998.3|14992.2|14991.5|387
1740679800000|2025-02-27 18:10:00|14995.7|14995|15002.4|15001.7|15003|15002.3|14995.1|14994.4|346
1740680100000|2025-02-27 18:15:00|15002.3|15001.6|15000.6|14999.9|15003.5|15002.8|14999.9|14999.2|356
1740680400000|2025-02-27 18:20:00|15001.1|15000.4|15005.1|15004.4|15005.4|15004.7|14998.7|14998|264
1740680700000|2025-02-27 18:25:00|15005|15004.3|15006.9|15006.2|15007.6|15006.9|15003.8|15003.1|213
1740681000000|2025-02-27 18:30:00|15007|15006.3|15015.3|15013.3|15016.2|15014.1|15006.7|15006|218
1740681300000|2025-02-27 18:35:00|15015.1|15013.1|15014.1|15013.4|15015.6|15014.6|15013.4|15011.8|178
1740681600000|2025-02-27 18:40:00|15014.4|15013.7|15014|15013.3|15016|15014.3|15010.9|15010.2|216
1740681900000|2025-02-27 18:45:00|15014.1|15013.4|15015.6|15014.9|15015.7|15015|15011.3|15010.6|198
1740682200000|2025-02-27 18:50:00|15015.5|15014.8|15015.2|15014.5|15016.1|15014.9|15013.6|15012.9|131
1740682500000|2025-02-27 18:55:00|15015|15014.3|15011.8|15011.1|15016.4|15015|15011.6|15010.9|168
1740682800000|2025-02-27 19:00:00|15011.7|15011|15004.6|15003.9|15013.3|15011.4|15002.4|15001.7|366
1740683100000|2025-02-27 19:05:00|15004.5|15003.8|15008.5|15007.8|15008.5|15007.8|15000.9|15000.2|359
1740683400000|2025-02-27 19:10:00|15009.2|15008.5|15005.2|15004.5|15010.7|15010|15004.8|15004.1|259
1740683700000|2025-02-27 19:15:00|15005.3|15004.6|15001.7|15001|15006.1|15005.4|14999.8|14999.1|315
1740684000000|2025-02-27 19:20:00|15001.6|15000.9|14999.1|14998.4|15004|15003.3|14997|14996.3|293
1740684300000|2025-02-27 19:25:00|14999.2|14998.5|15000.9|15000.2|15001.7|15001|14997.8|14997.1|303
1740684600000|2025-02-27 19:30:00|15001.1|15000.4|14990.6|14989.9|15001.2|15000.5|14987.3|14986.6|473
1740684900000|2025-02-27 19:35:00|14990.5|14989.8|14985.5|14984.8|14995.5|14994.8|14984.7|14984|524
1740685200000|2025-02-27 19:40:00|14985.6|14984.9|14981.5|14980.8|14986.6|14985.9|14979.1|14978.4|489
1740685500000|2025-02-27 19:45:00|14981.8|14981.1|14981.2|14980.5|14984.9|14983.6|14980.5|14979.8|358
1740685800000|2025-02-27 19:50:00|14981.4|14980.7|14987.5|14986.8|14987.8|14987.1|14979.2|14978.5|314
1740686100000|2025-02-27 19:55:00|14987.1|14986.4|14986.6|14985.9|14988.9|14988.2|14983.6|14982.9|347
1740686400000|2025-02-27 20:00:00|14986.3|14985.6|14982.1|14981.4|14986.6|14985.9|14979.6|14978.9|296
1740686700000|2025-02-27 20:05:00|14982|14981.3|14977.8|14977.1|14982.8|14982.1|14977.8|14977.1|307
1740687000000|2025-02-27 20:10:00|14978.1|14977.4|14969.6|14968.9|14980|14979.3|14968.2|14967.5|306
1740687300000|2025-02-27 20:15:00|14969.8|14969.1|14965.1|14964.4|14973.4|14971.6|14964.5|14963.8|367
1740687600000|2025-02-27 20:20:00|14964.8|14964.1|14973.3|14972.6|14975.3|14974.6|14963.5|14962.8|418
1740687900000|2025-02-27 20:25:00|14973.5|14972.8|14973.4|14972.7|14979.6|14978.9|14972.8|14972.1|385
1740688200000|2025-02-27 20:30:00|14973.5|14972.8|14974.8|14974.1|14979.6|14978.9|14973.5|14972.8|437
1740688500000|2025-02-27 20:35:00|14974.7|14974|14975.5|14974.8|14979.7|14979|14974.6|14973.9|304
1740688800000|2025-02-27 20:40:00|14975.4|14974.7|14972.2|14971.5|14978.9|14978.2|14972.2|14971.5|255
1740689100000|2025-02-27 20:45:00|14972|14971.3|14975.7|14975|14976.3|14975.6|14969.5|14968.8|359
1740689400000|2025-02-27 20:50:00|14975.4|14974.7|14974.7|14974|14981.3|14980.6|14973.9|14973.2|393
1740689700000|2025-02-27 20:55:00|14974.8|14974.1|14970.1|14969.1|14975.5|14974.8|14967.7|14966.8|308
1740690000000|2025-02-27 21:00:00|14970.2|14969.2|14974.2|14972.3|14977.3|14974.8|14969.7|14969|234
1740690300000|2025-02-27 21:05:00|14974.9|14973.1|14972.2|14971.2|14974.9|14973.5|14970.3|14969.6|133
1740690600000|2025-02-27 21:10:00|14972.3|14971.3|14969.5|14968.8|14973.2|14972|14968.5|14967|127
1740690900000|2025-02-27 21:15:00|14969.4|14968.7|14974.7|14974|14974.7|14974|14968.8|14967.4|95
1740691200000|2025-02-27 21:20:00|14975.3|14973.3|14975.4|14974.7|14975.9|14975.2|14972.1|14971.4|128
1740691500000|2025-02-27 21:25:00|14974.9|14974.2|14976.3|14974.5|14976.7|14976|14973.9|14973.2|111
1740691800000|2025-02-27 21:30:00|14976.4|14974.3|14978.7|14978|14978.9|14978.2|14975.8|14974.3|96
1740692100000|2025-02-27 21:35:00|14979.6|14978.9|14978.2|14977.2|14980.2|14979.5|14977.6|14976.7|86
1740692400000|2025-02-27 21:40:00|14978.1|14977.4|14981.6|14980.9|14982.7|14981.7|14978.1|14977.4|78
1740692700000|2025-02-27 21:45:00|14981.5|14980.8|14981.4|14980.4|14983|14981.8|14980.2|14979.5|98
1740693000000|2025-02-27 21:50:00|14982.3|14979.6|14981|14980.3|14982.9|14982.2|14980.5|14979.5|114
1740693300000|2025-02-27 21:55:00|14981.5|14979.8|14985|14978|14985.5|14979.8|14980.6|14977.3|61
1740693600000|2025-02-27 22:00:00|14988.9|14981.9|14984|14977|14988.9|14981.9|14984|14977|8
1740693900000|2025-02-27 22:05:00|14983.3|14976.3|14981.5|14974.5|14985.5|14978.5|14981.5|14974.5|6
1740694200000|2025-02-27 22:10:00|14983.3|14976.3|14977.8|14970.8|14983.3|14976.3|14975.5|14968.5|8
1740694500000|2025-02-27 22:15:00|14979.5|14972.5|14981.8|14974.8|14983.5|14976.5|14978|14971|20
1740694800000|2025-02-27 22:20:00|14984|14977|14983.5|14976.5|14984.6|14977.6|14983.2|14976.2|17
1740695100000|2025-02-27 22:25:00|14982|14975|14982.8|14976.7|14983.5|14976.7|14982|14975|14
1740695400000|2025-02-27 22:30:00|14982.7|14976.8|14982.5|14975.5|14983|14976.8|14981.5|14975.5|18
1740695700000|2025-02-27 22:35:00|14981.6|14976.5|14981.5|14976.4|14981.6|14976.5|14981.5|14976.4|5
1740696000000|2025-02-27 22:40:00|14982.3|14975.8|14981.6|14976.5|14982.3|14976.5|14981.5|14975.8|9
1740696300000|2025-02-27 22:45:00|14980|14974.7|14982.5|14975.5|14986.2|14979.2|14978.8|14971.8|27
1740696600000|2025-02-27 22:50:00|14982.2|14975.2|14982.8|14976.4|14984.2|14977.2|14981.3|14974.3|31
1740696900000|2025-02-27 22:55:00|14983|14976.2|14981.6|14974.9|14984|14977.3|14980.5|14973.5|58
1740697200000|2025-02-27 23:00:00|14981.4|14974.6|14972.5|14969.2|14983.1|14978.4|14969.2|14965|95
1740697500000|2025-02-27 23:05:00|14972|14969.7|14968.5|14966.8|14972|14969.7|14966.2|14963.3|78
1740697800000|2025-02-27 23:10:00|14968.6|14967|14960.5|14959|14968.9|14967.3|14956.9|14954.8|120
1740698100000|2025-02-27 23:15:00|14960.8|14959.3|14961.1|14959.5|14961.9|14960.1|14956.7|14955.1|83
1740698400000|2025-02-27 23:20:00|14961|14959.4|14957.4|14956.4|14961.6|14959.9|14955.3|14953.9|79
1740698700000|2025-02-27 23:25:00|14957.1|14957.8|14957.6|14954.1|14959.2|14958.4|14954.9|14953.6|75
1740699000000|2025-02-27 23:30:00|14957.2|14954.5|14988.4|14987.7|15000.6|14999.6|14957.1|14954.5|470
1740699300000|2025-02-27 23:35:00|14988.3|14987.6|14984.1|14983.1|14988.6|14987.9|14980.5|14979.8|234
1740699600000|2025-02-27 23:40:00|14983.4|14982.4|14982.3|14980.2|14987.7|14986.4|14982|14980.1|167
1740699900000|2025-02-27 23:45:00|14982.1|14979.9|14984.4|14982.7|14989.4|14987.7|14978.1|14976.2|222
1740700200000|2025-02-27 23:50:00|14984.5|14982.9|14998.4|14997.7|14998.8|14998.1|14984.1|14982.2|226
1740700500000|2025-02-27 23:55:00|14998.5|14997.8|15010|15008.3|15012.1|15010.6|14996.7|14994.5|464
1740700800000|2025-02-28 00:00:00|15009.5|15007.8|14998.7|14998|15015|15014.3|14998.4|14997.7|521
1740701100000|2025-02-28 00:05:00|14999.4|14997.2|14999.8|14999.1|15005.3|15002.6|14994.8|14993.2|397
1740701400000|2025-02-28 00:10:00|14999.9|14999.2|14992|14991.3|15000.9|15000.2|14987.9|14987.2|393
1740701700000|2025-02-28 00:15:00|14992.1|14991.4|14977.3|14976.6|14992.1|14991.4|14977.1|14976.4|402
1740702000000|2025-02-28 00:20:00|14977.4|14976.7|14957.9|14957.2|14981.3|14979.7|14956.3|14954.3|504
1740702300000|2025-02-28 00:25:00|14957.2|14956.5|14952.5|14950.6|14957.4|14956.7|14946.8|14945.8|475
1740702600000|2025-02-28 00:30:00|14952.9|14951|14954.4|14953.7|14959.1|14958.4|14949.2|14948.2|391
1740702900000|2025-02-28 00:35:00|14954.3|14953.6|14957.9|14957.2|14964.3|14962.5|14954.3|14953.6|249
1740703200000|2025-02-28 00:40:00|14957.8|14957.1|14953.3|14952.3|14960|14959.3|14950.4|14949.7|312
1740703500000|2025-02-28 00:45:00|14953.7|14952.7|14951|14950.3|14958.4|14957.7|14950.2|14949.5|279
1740703800000|2025-02-28 00:50:00|14951.1|14950.4|14956.6|14955.9|14965|14964.3|14950.7|14950|739
1740704100000|2025-02-28 00:55:00|14957.4|14955.3|14938.1|14937.4|14959.2|14956.8|14936|14935.3|766
1740704400000|2025-02-28 01:00:00|14938.2|14937.5|14929.7|14929|14941.1|14939.3|14928.1|14927|528
1740704700000|2025-02-28 01:05:00|14929.6|14928.9|14931.8|14931.1|14935.5|14934.8|14928|14927.3|348
1740705000000|2025-02-28 01:10:00|14932.2|14931.5|14941.9|14940.9|14941.9|14940.9|14930.3|14929.6|370
1740705300000|2025-02-28 01:15:00|14941.7|14940.7|14943.4|14941.9|14944.9|14943.4|14936|14935.3|318
1740705600000|2025-02-28 01:20:00|14943.1|14942.1|14945.3|14944.6|14948.9|14948.2|14941.6|14939.8|357
1740705900000|2025-02-28 01:25:00|14945.5|14944.8|14944.6|14942.8|14947.2|14946.5|14940.1|14939.1|408
1740706200000|2025-02-28 01:30:00|14943.5|14941.7|14932.1|14931.4|14945.5|14943.9|14928.3|14926.8|906
1740706500000|2025-02-28 01:35:00|14932.8|14932.1|14947.8|14946.8|14954|14952.7|14930.7|14929.8|687
1740706800000|2025-02-28 01:40:00|14947.5|14946.5|14948.2|14947.5|14949.3|14948.6|14939.6|14938.9|438
1740707100000|2025-02-28 01:45:00|14948.3|14947.6|14945.6|14944|14949.1|14948.4|14943.3|14942.6|401
1740707400000|2025-02-28 01:50:00|14945.5|14943.8|14938.8|14938.1|14945.6|14944.2|14938.7|14937.1|329
1740707700000|2025-02-28 01:55:00|14938.7|14938|14930.4|14929.7|14941.2|14940.2|14929.9|14929.2|382
1740708000000|2025-02-28 02:00:00|14930.5|14929.8|14929.4|14927.6|14932.3|14931.6|14923.6|14922.9|492
1740708300000|2025-02-28 02:05:00|14929.3|14927.7|14926.2|14925.5|14935.3|14933.1|14926.1|14925.3|446
1740708600000|2025-02-28 02:10:00|14926|14925.3|14913.3|14912.6|14927.5|14926.8|14911.1|14910.4|512
1740708900000|2025-02-28 02:15:00|14913.8|14913.1|14923.8|14921.4|14924.8|14923.4|14910.6|14909.9|452
1740709200000|2025-02-28 02:20:00|14923.6|14921.6|14931.6|14930.9|14934.2|14933.4|14923.1|14921.4|378
1740709500000|2025-02-28 02:25:00|14931.5|14930.8|14935|14934.3|14938.9|14937.7|14930.9|14930.2|276
1740709800000|2025-02-28 02:30:00|14935.1|14934.4|14948.8|14948.1|14949.4|14948.7|14935|14934.3|312
1740710100000|2025-02-28 02:35:00|14948.7|14948|14946|14945.3|14949.2|14948.5|14945.6|14943.8|276
1740710400000|2025-02-28 02:40:00|14946.1|14945.4|14943.9|14943.2|14954.7|14954|14943.7|14943|286
1740710700000|2025-02-28 02:45:00|14943.2|14942.5|14944.9|14944.2|14946|14945.3|14940.6|14939.9|271
1740711000000|2025-02-28 02:50:00|14945.1|14944.4|14944.3|14943.6|14947.5|14946.8|14944.2|14943.5|185
1740711300000|2025-02-28 02:55:00|14944.1|14943.4|14953.3|14952.6|14957.6|14955.6|14944.1|14943.4|270
1740711600000|2025-02-28 03:00:00|14953.2|14952.5|14948.3|14947.6|14954.1|14953.3|14946.7|14946|240
1740711900000|2025-02-28 03:05:00|14948.4|14947.7|14959.1|14958.4|14962.6|14961.9|14948.4|14947.7|224
1740712200000|2025-02-28 03:10:00|14959.2|14958.5|14956.8|14956.1|14962.1|14961.4|14955.7|14954.7|250
1740712500000|2025-02-28 03:15:00|14957|14956.3|14955.6|14954|14960.5|14959.5|14953.3|14952.6|252
1740712800000|2025-02-28 03:20:00|14955.5|14953.9|14960.8|14960.1|14961.4|14960.5|14955.2|14953.8|205
1740713100000|2025-02-28 03:25:00|14961.6|14960.9|14958.8|14958.1|14963.4|14962.6|14958.4|14957.7|155
1740713400000|2025-02-28 03:30:00|14958.9|14958.2|14953.3|14951.7|14959.3|14958.6|14951.9|14950.6|273
1740713700000|2025-02-28 03:35:00|14953.5|14951.9|14959.5|14958.8|14962.5|14961.8|14951.8|14951.1|214
1740714000000|2025-02-28 03:40:00|14959.8|14959.1|14955.6|14954.9|14961.4|14959.6|14955.6|14954.7|188
1740714300000|2025-02-28 03:45:00|14955.7|14955|14955.1|14953.3|14963.4|14961.6|14953.5|14952.8|229
1740714600000|2025-02-28 03:50:00|14955.2|14953.4|14957.7|14956.2|14961.9|14959.3|14950.7|14949.7|210
1740714900000|2025-02-28 03:55:00|14956.7|14955.2|14961.7|14959.8|14962.1|14961|14954.1|14953.4|254
1740715200000|2025-02-28 04:00:00|14962.2|14960|14957|14956.3|14962.6|14961.9|14955.4|14954.1|198
1740715500000|2025-02-28 04:05:00|14957.1|14956.4|14959.9|14958.4|14963.1|14962.4|14957.1|14956.4|173
1740715800000|2025-02-28 04:10:00|14960.1|14959.4|14954.8|14954.1|14960.6|14959.9|14952.2|14951.5|141
1740716100000|2025-02-28 04:15:00|14953.9|14953.2|14954.9|14954.2|14958.2|14957.1|14953.3|14952.6|148
1740716400000|2025-02-28 04:20:00|14955.1|14954.4|14962.3|14960.4|14963.4|14962.5|14954.8|14954.1|198
1740716700000|2025-02-28 04:25:00|14961.4|14960.3|14963.4|14961.2|14965.4|14964.1|14960.4|14958.9|191
1740717000000|2025-02-28 04:30:00|14963.3|14961.1|14964.8|14964.1|14964.8|14964.1|14961.3|14960.5|117
1740717300000|2025-02-28 04:35:00|14964.6|14963.9|14966.5|14965.8|14970|14969.3|14963.7|14963|213
1740717600000|2025-02-28 04:40:00|14966.6|14965.9|14967.6|14965.6|14969.4|14968.7|14965.1|14964.1|184
1740717900000|2025-02-28 04:45:00|14967.3|14965.1|14964.7|14964|14969.8|14969.1|14962.6|14961.9|191
1740718200000|2025-02-28 04:50:00|14964.8|14964.1|14967.9|14967.2|14969.7|14969|14962.6|14961.9|166
1740718500000|2025-02-28 04:55:00|14967.6|14966.9|14961.1|14960.4|14969.5|14968.8|14957.1|14956.4|238
1740718800000|2025-02-28 05:00:00|14961|14960.3|14968.3|14967.6|14968.9|14968.2|14958.5|14957.8|328
1740719100000|2025-02-28 05:05:00|14968.4|14967.7|14974|14973.3|14975.9|14975.2|14968.1|14967.4|399
1740719400000|2025-02-28 05:10:00|14973.5|14972.8|14974.3|14973.6|14975.8|14975.1|14970.2|14969.5|152
1740719700000|2025-02-28 05:15:00|14974.6|14973.9|14973.5|14972.8|14979.7|14977.9|14971|14970.3|372
1740720000000|2025-02-28 05:20:00|14973|14972.3|14966.3|14965.6|14974.3|14973.2|14965.6|14964.9|159
1740720300000|2025-02-28 05:25:00|14966.5|14965.8|14965.3|14963.1|14966.5|14965.8|14961.7|14961|141
1740720600000|2025-02-28 05:30:00|14965.1|14962.8|14969.1|14968.4|14970.2|14969.5|14962.6|14961.3|208
1740720900000|2025-02-28 05:35:00|14969.2|14968.5|14972.7|14972|14973.5|14972.8|14969.2|14968.5|119
1740721200000|2025-02-28 05:40:00|14972.5|14971.8|14977.4|14976.7|14978.1|14977.4|14971.2|14970.5|138
1740721500000|2025-02-28 05:45:00|14977.5|14976.8|14984.5|14983.8|14986.9|14986.2|14977.3|14976.6|345
1740721800000|2025-02-28 05:50:00|14984.9|14984.2|14986.1|14985.4|14988.9|14988.2|14984.1|14983.4|209
1740722100000|2025-02-28 05:55:00|14986|14985.3|14983.6|14982.9|14987.6|14986.9|14982.9|14982.2|170
1740722400000|2025-02-28 06:00:00|14983.8|14983.1|14985|14984.3|14985.6|14984.9|14979.6|14978.7|297
1740722700000|2025-02-28 06:05:00|14984.8|14984.1|14987.9|14987.2|14994.8|14994.1|14984.3|14982.7|370
1740723000000|2025-02-28 06:10:00|14987.8|14987.1|14992|14991.3|14993|14992.3|14986.9|14986.2|206
1740723300000|2025-02-28 06:15:00|14991.9|14991.2|14995.4|14994.7|14996.6|14995.9|14991.7|14991|186
1740723600000|2025-02-28 06:20:00|14995.6|14994.9|14998.7|14998|14999.2|14998|14994.2|14993.5|156
1740723900000|2025-02-28 06:25:00|14998.6|14997.9|15003.9|15003.2|15003.9|15003.2|14997.8|14996|254
1740724200000|2025-02-28 06:30:00|15004.6|15003.9|14995.8|14994.8|15006|15005|14995.1|14993.4|373
1740724500000|2025-02-28 06:35:00|14995.7|14994.7|15001.1|15000.4|15002.2|15001.5|14992.5|14991.8|281
1740724800000|2025-02-28 06:40:00|15001|15000.3|15000.8|14999.3|15002.8|15001.9|14993.9|14993.2|291
1740725100000|2025-02-28 06:45:00|15000.4|14998.8|15005.6|15003.5|15008.4|15007.5|15000.1|14998.8|248
1740725400000|2025-02-28 06:50:00|15005.5|15003.4|15003.7|15003|15012.1|15010|15002.7|15001.8|363
1740725700000|2025-02-28 06:55:00|15003.8|15003.1|15004.9|15004.2|15009.6|15007.9|15003.8|15003.1|209
1740726000000|2025-02-28 07:00:00|15004.8|15004.1|15005.3|15004.6|15006.4|15005.7|14994.9|14994.2|375
1740726300000|2025-02-28 07:05:00|15005.2|15004.5|15007.6|15006.9|15009.2|15008.5|15003.6|15002.5|314
1740726600000|2025-02-28 07:10:00|15007.7|15007|14997.8|14996.8|15010|15009.3|14997.8|14996.5|371
1740726900000|2025-02-28 07:15:00|14996.4|14995.4|15004.9|15004.2|15006.8|15005.5|14996.1|14995.4|385
1740727200000|2025-02-28 07:20:00|15005|15004.3|15003.7|15002|15005.6|15004.7|14999.9|14999.2|360
1740727500000|2025-02-28 07:25:00|15004.3|15002.2|15005.3|15003.7|15008.4|15007.7|14998.7|14998|305
1740727800000|2025-02-28 07:30:00|15005.8|15003.8|15005.9|15005.2|15010.7|15009.8|15005.2|15003.4|330
1740728100000|2025-02-28 07:35:00|15006|15005.3|15001.2|15000.5|15006.6|15005.8|14994.1|14993.4|431
1740728400000|2025-02-28 07:40:00|15001.1|15000.4|15035.9|15035.2|15041.6|15039.4|15000.9|15000.2|761
1740728700000|2025-02-28 07:45:00|15035.4|15032.3|15036.7|15036|15040.1|15039.1|15030.2|15026.9|647
1740729000000|2025-02-28 07:50:00|15036.5|15035.8|15053.9|15053.2|15057.7|15056.6|15036.4|15035.7|594
1740729300000|2025-02-28 07:55:00|15053.6|15052.9|15043.9|15043.2|15054.3|15053.4|15042.4|15041.7|454
1740729600000|2025-02-28 08:00:00|15044|15043.3|15041.9|15041.2|15051.1|15050|15040.3|15039.6|534
1740729900000|2025-02-28 08:05:00|15041.8|15041.1|15034.7|15034|15043.9|15043.2|15033.7|15033|487
1740730200000|2025-02-28 08:10:00|15034.9|15034.2|15035.9|15035.2|15038.2|15037.2|15031.7|15031|376
1740730500000|2025-02-28 08:15:00|15036.1|15035.4|15038.7|15038|15040.4|15039.6|15035.5|15034.8|272
1740730800000|2025-02-28 08:20:00|15038.9|15038.2|15047.4|15046.4|15048.2|15047|15036.9|15036.2|513
1740731100000|2025-02-28 08:25:00|15048.1|15046.6|15055.8|15055.1|15060.2|15059.5|15047.7|15046.6|462
1740731400000|2025-02-28 08:30:00|15056|15055.3|15062.1|15060.6|15069|15067.9|15055.6|15054.9|444
1740731700000|2025-02-28 08:35:00|15061.8|15060.5|15060.5|15059.5|15069.3|15068.3|15060.4|15058.9|387
1740732000000|2025-02-28 08:40:00|15060.3|15059.3|15063.8|15063.1|15064.7|15063.5|15053.8|15052.9|375
1740732300000|2025-02-28 08:45:00|15063.9|15063.2|15061.3|15060.6|15067.1|15065.9|15059.3|15058.6|358
1740732600000|2025-02-28 08:50:00|15061.2|15060.5|15062.5|15061.8|15062.6|15061.9|15054.7|15054|215
1740732900000|2025-02-28 08:55:00|15062.8|15062.1|15057|15056.3|15062.9|15062.2|15055.4|15053.5|292
1740733200000|2025-02-28 09:00:00|15058.6|15057.9|15049.9|15048|15060.3|15059.5|15047.1|15045.7|557
1740733500000|2025-02-28 09:05:00|15049.6|15048.1|15044.7|15044|15054.8|15053.9|15043.4|15042.7|360
1740733800000|2025-02-28 09:10:00|15044.6|15043.9|15049|15048.3|15050|15049.3|15043.8|15043.1|266
1740734100000|2025-02-28 09:15:00|15048.9|15048.2|15057|15056.3|15057.1|15056.4|15048.1|15047.4|329
1740734400000|2025-02-28 09:20:00|15057.8|15057.1|15062.2|15061.5|15063.9|15063.2|15057.8|15057.1|293
1740734700000|2025-02-28 09:25:00|15062.1|15061.4|15055.9|15055.2|15062.2|15061.5|15054.4|15053.6|274
1740735000000|2025-02-28 09:30:00|15055.7|15055|15048.9|15048.2|15058.1|15057|15045.8|15044.3|408
1740735300000|2025-02-28 09:35:00|15049.1|15048.4|15044|15043.3|15050.7|15049.6|15041.9|15040.5|380
1740735600000|2025-02-28 09:40:00|15044.5|15042.9|15046.5|15045.5|15048.8|15048.1|15042.6|15041|357
1740735900000|2025-02-28 09:45:00|15046.6|15045.6|15037.9|15036.9|15049.2|15048.5|15036.7|15036|303
1740736200000|2025-02-28 09:50:00|15037.8|15037.1|15033.7|15031.5|15038.8|15038.1|15031|15030.3|252
1740736500000|2025-02-28 09:55:00|15033|15030.8|15026.1|15023.8|15033.2|15032.2|15019.3|15018.4|355
1740736800000|2025-02-28 10:00:00|15026.2|15024.1|15031.1|15030.4|15031.5|15030.7|15026|15024.1|302
1740737100000|2025-02-28 10:05:00|15031|15030.3|15030.2|15029.5|15031.6|15030.9|15027.5|15026.8|185
1740737400000|2025-02-28 10:10:00|15030.1|15029.4|15029.2|15028.5|15030.2|15029.5|15024.7|15024|235
1740737700000|2025-02-28 10:15:00|15029.3|15028.6|15037|15036.3|15037|15036.3|15025.8|15025.1|192
1740738000000|2025-02-28 10:20:00|15037.1|15036.4|15031.1|15030.4|15038.1|15037.4|15030.5|15029.8|161
1740738300000|2025-02-28 10:25:00|15030.9|15030.2|15034.6|15033.9|15035|15034.3|15029.8|15029.1|209
1740738600000|2025-02-28 10:30:00|15034.8|15034.1|15036.7|15036|15038.7|15038|15034.6|15033.9|205
1740738900000|2025-02-28 10:35:00|15037|15036.3|15034.7|15034|15040|15039.3|15034.4|15033.7|137
1740739200000|2025-02-28 10:40:00|15035.4|15034.7|15032.9|15032.2|15036.8|15036.1|15029.9|15029.2|183
1740739500000|2025-02-28 10:45:00|15032.6|15031.9|15031.4|15030.7|15034.7|15034|15030.3|15029.6|134
1740739800000|2025-02-28 10:50:00|15031.3|15030.6|15032.2|15031.5|15032.4|15031.7|15028.9|15028.2|188
1740740100000|2025-02-28 10:55:00|15031.8|15031.1|15037.9|15037.2|15039|15038.3|15031.6|15030.9|223
1740740400000|2025-02-28 11:00:00|15038.3|15037.6|15037|15036.3|15040.8|15040.1|15034.6|15033.9|125
1740740700000|2025-02-28 11:05:00|15036.8|15036.1|15030|15029.3|15037|15036.3|15029.6|15028.6|189
1740741000000|2025-02-28 11:10:00|15029.8|15029.1|15035.9|15035.2|15037.9|15037.2|15029.8|15029.1|170
1740741300000|2025-02-28 11:15:00|15036.5|15035.8|15033.9|15033.2|15038.9|15038.2|15033.1|15032.4|153
1740741600000|2025-02-28 11:20:00|15034|15033.3|15035.5|15034.8|15035.6|15034.9|15030.8|15030.1|184
1740741900000|2025-02-28 11:25:00|15035.3|15034.6|15040.1|15039.4|15041.7|15041|15035.2|15034.5|178
1740742200000|2025-02-28 11:30:00|15039.9|15039.2|15044.7|15044|15046.6|15045.9|15039.6|15038.9|189
1740742500000|2025-02-28 11:35:00|15044.9|15044.2|15045.7|15045|15046.1|15045.4|15042.1|15041.4|162
1740742800000|2025-02-28 11:40:00|15045.9|15045.2|15044.7|15044|15047.7|15047|15044.2|15043.5|132
1740743100000|2025-02-28 11:45:00|15044.9|15044.2|15047.7|15047|15047.7|15047|15043.9|15043.2|143
1740743400000|2025-02-28 11:50:00|15047.8|15047.1|15041.7|15041|15049.2|15048.5|15041.7|15041|156
1740743700000|2025-02-28 11:55:00|15041.3|15040.6|15039.3|15038.6|15042.2|15040.6|15038.4|15037.7|131
1740744000000|2025-02-28 12:00:00|15039.2|15038.5|15042.2|15041.5|15046.7|15046|15038.8|15038.1|334
1740744300000|2025-02-28 12:05:00|15042.3|15041.6|15044.3|15043.6|15045.3|15044.1|15038.8|15038.1|310
1740744600000|2025-02-28 12:10:00|15044.4|15043.7|15039.8|15039.1|15046.7|15045.8|15039.7|15039|227
1740744900000|2025-02-28 12:15:00|15040|15039.3|15044.6|15043.9|15045.4|15044.7|15038.6|15037.5|224
1740745200000|2025-02-28 12:20:00|15044.9|15044.2|15045.9|15045.2|15046.1|15045.4|15040.3|15039.3|219
1740745500000|2025-02-28 12:25:00|15045.8|15045.1|15045.4|15044.7|15048.3|15046.6|15041.9|15041.2|263
1740745800000|2025-02-28 12:30:00|15045.6|15044.9|15042.5|15041.8|15047.4|15046.1|15039.8|15039|221
1740746100000|2025-02-28 12:35:00|15042.8|15042.1|15043.4|15042.7|15044.9|15044.2|15041.7|15041|208
1740746400000|2025-02-28 12:40:00|15043.5|15042.8|15046.1|15045.4|15046.7|15046|15042.7|15042|261
1740746700000|2025-02-28 12:45:00|15046|15045.3|15052.7|15052|15054.3|15053.6|15046|15045.3|191
1740747000000|2025-02-28 12:50:00|15052.8|15052.1|15064.6|15063.9|15064.7|15064|15052.8|15052.1|289
1740747300000|2025-02-28 12:55:00|15064.4|15063.7|15067.4|15065.4|15072.1|15071.4|15063.8|15063.1|253
1740747600000|2025-02-28 13:00:00|15067.6|15065.5|15082.1|15081.4|15085.7|15085|15066.9|15065.5|538
1740747900000|2025-02-28 13:05:00|15082.2|15081.5|15076.1|15074.5|15083.6|15082.9|15071.5|15070.8|519
1740748200000|2025-02-28 13:10:00|15076.3|15074.7|15067.6|15066.1|15079|15078.3|15066.8|15065.5|400
1740748500000|2025-02-28 13:15:00|15067.2|15065.7|15070.2|15069.5|15073.2|15072.4|15066.4|15065.7|410
1740748800000|2025-02-28 13:20:00|15070.1|15069.4|15069.2|15067.6|15072.5|15071.8|15065.1|15064.1|512
1740749100000|2025-02-28 13:25:00|15069.3|15067.7|15072.4|15066.4|15073.9|15072.3|15066.3|15063.4|299
1740749400000|2025-02-28 13:30:00|15072.3|15066.3|15092.4|15091.7|15099.7|15098.5|15068.3|15064.8|887
1740749700000|2025-02-28 13:35:00|15092.5|15091.8|15075.4|15074.7|15095.2|15094.5|15074.8|15074.1|794
1740750000000|2025-02-28 13:40:00|15075|15074.3|15079.8|15079.1|15083.8|15083.1|15073.8|15072.6|703
1740750300000|2025-02-28 13:45:00|15080.3|15079.6|15073.9|15073.2|15080.9|15080.2|15070.4|15069.7|642
1740750600000|2025-02-28 13:50:00|15074.3|15073.6|15069.2|15068.5|15077.3|15076.6|15068|15067.3|611
1740750900000|2025-02-28 13:55:00|15069|15068.3|15065.9|15065.2|15069|15068.3|15060|15059.3|661
1740751200000|2025-02-28 14:00:00|15065.6|15064.9|15071.8|15071.1|15072|15071.3|15058.8|15057.6|748
1740751500000|2025-02-28 14:05:00|15071.7|15071|15076.5|15075.8|15077.6|15076.9|15070.5|15069.8|511
1740751800000|2025-02-28 14:10:00|15076.8|15076.1|15077.7|15077|15079.1|15078.4|15073.5|15072.8|460
1740752100000|2025-02-28 14:15:00|15077|15076.3|15076.7|15075.7|15082.2|15081|15075.6|15074.8|516
1740752400000|2025-02-28 14:20:00|15076.5|15075.5|15067.9|15067.2|15076.5|15075.5|15065.3|15064.6|507
1740752700000|2025-02-28 14:25:00|15066.6|15065.9|15057.3|15055.7|15074.9|15074.2|15056.9|15055.3|609
1740753000000|2025-02-28 14:30:00|15057.6|15056|15034.5|15033.8|15059.1|15058.4|15028.7|15028|1024
1740753300000|2025-02-28 14:35:00|15034.6|15033.9|15049.6|15048.9|15054.1|15053.1|15034.6|15033.9|903
1740753600000|2025-02-28 14:40:00|15049.5|15048.8|15057.1|15056.4|15059.7|15058.7|15041.1|15040.4|503
1740753900000|2025-02-28 14:45:00|15057|15056.3|15069.5|15068|15073.3|15072.6|15048.4|15047.3|918
1740754200000|2025-02-28 14:50:00|15069.3|15068.3|15064.6|15063.9|15069.4|15068.7|15059.5|15058.8|1218
1740754500000|2025-02-28 14:55:00|15064.5|15063.8|15069.2|15068.5|15070.6|15069.6|15053.4|15052.7|1216
1740754800000|2025-02-28 15:00:00|15068.7|15068|15061.8|15061.1|15073.3|15072.6|15051.2|15050.2|1102
1740755100000|2025-02-28 15:05:00|15061.6|15060.9|15063.2|15062.5|15063.6|15062.9|15051.5|15050.1|1083
1740755400000|2025-02-28 15:10:00|15062.2|15061.5|15074.2|15073.5|15076.9|15076.2|15056.5|15055.8|1062
1740755700000|2025-02-28 15:15:00|15074.1|15073.4|15076.6|15075.9|15084.4|15082.8|15073.1|15072.4|875
1740756000000|2025-02-28 15:20:00|15076.8|15076.1|15083.3|15081|15086.1|15085.4|15074.7|15074|794
1740756300000|2025-02-28 15:25:00|15082.9|15080.9|15079.9|15079.2|15086.2|15085.3|15076.4|15075.3|614
1740756600000|2025-02-28 15:30:00|15079.8|15079.1|15075.8|15075.1|15085.4|15084.4|15075.7|15075|861
1740756900000|2025-02-28 15:35:00|15075.9|15075.2|15065.3|15064.6|15075.9|15075.2|15064.8|15064.1|723
1740757200000|2025-02-28 15:40:00|15065.4|15064.7|15079.5|15078.8|15080.1|15078.9|15063.3|15061.8|818
1740757500000|2025-02-28 15:45:00|15079|15078.3|15081.2|15080.5|15086.5|15085.8|15075.4|15074.7|764
1740757800000|2025-02-28 15:50:00|15081.1|15080.4|15084.9|15083|15087.1|15086|15074.2|15073.5|911
1740758100000|2025-02-28 15:55:00|15084.8|15080.6|15068.1|15067.4|15084.8|15080.6|15061.2|15060.5|828
1740758400000|2025-02-28 16:00:00|15068.6|15067.9|15067|15066.3|15079.7|15079|15066.7|15066|847
1740758700000|2025-02-28 16:05:00|15067.1|15066.4|15053.7|15053|15068.1|15066.7|15046.7|15046|694
1740759000000|2025-02-28 16:10:00|15053.8|15053.1|15046.1|15045.4|15056.5|15054.9|15044.5|15043.8|821
1740759300000|2025-02-28 16:15:00|15045.4|15044.7|15036.9|15036.2|15046.4|15045.7|15024.9|15023.8|918
1740759600000|2025-02-28 16:20:00|15037|15036.3|15032.1|15031.4|15044.1|15043.4|15030.6|15029|740
1740759900000|2025-02-28 16:25:00|15032.2|15031.5|15032.2|15031.5|15036.9|15036.1|15024.1|15023.4|735
1740760200000|2025-02-28 16:30:00|15031.9|15031.2|15044.7|15044|15046.4|15044.8|15026.8|15026.1|880
1740760500000|2025-02-28 16:35:00|15044.6|15043.9|15049.4|15048.7|15050.6|15049.9|15039.8|15038.6|614
1740760800000|2025-02-28 16:40:00|15049.2|15048.5|15053.7|15053|15059.4|15058.7|15048.6|15047.9|555
1740761100000|2025-02-28 16:45:00|15054.1|15053.4|15062.5|15061.8|15064|15063.3|15052.1|15051.4|562
1740761400000|2025-02-28 16:50:00|15062.6|15061.9|15059.4|15058.7|15063.1|15062.4|15054.1|15053|509
1740761700000|2025-02-28 16:55:00|15059.5|15058.8|15064.6|15063.9|15066.1|15065.4|15056.7|15056|533
1740762000000|2025-02-28 17:00:00|15064.5|15063.8|15051.3|15050.6|15068.7|15068|15051.1|15050.4|547
1740762300000|2025-02-28 17:05:00|15051.4|15050.7|15050.6|15049.9|15053.8|15053.1|15048.1|15047.4|477
1740762600000|2025-02-28 17:10:00|15050.2|15049.5|15050.2|15049.5|15052.7|15052|15045.8|15044.4|437
1740762900000|2025-02-28 17:15:00|15049.7|15049|15050.4|15049.7|15054.3|15053.3|15048.4|15047.7|399
1740763200000|2025-02-28 17:20:00|15050|15049.3|15050.6|15049.9|15055.8|15054.3|15048.1|15047.4|614
1740763500000|2025-02-28 17:25:00|15050.7|15050|15047.9|15047.2|15051.9|15051.2|15045.7|15045|466
1740763800000|2025-02-28 17:30:00|15048.1|15047.4|15055.9|15055.2|15057|15056.3|15047.3|15046.6|448
1740764100000|2025-02-28 17:35:00|15056.2|15055.5|15053.6|15052.6|15057.1|15056.4|15052.1|15051.4|411
1740764400000|2025-02-28 17:40:00|15053.8|15052.8|15050|15049.3|15057.7|15057|15045.8|15045.1|482
1740764700000|2025-02-28 17:45:00|15049.9|15049.2|15035.5|15034.8|15051.3|15050.6|15035.3|15034.6|509
1740765000000|2025-02-28 17:50:00|15034.6|15033.9|15045.6|15044.9|15047.1|15046.2|15034.1|15033.4|495
1740765300000|2025-02-28 17:55:00|15045.5|15044.8|15037|15036.3|15045.5|15044.8|15034.5|15033.8|423
1740765600000|2025-02-28 18:00:00|15036.3|15035.6|15036.3|15035.6|15044|15043.3|15033.8|15033.1|520
1740765900000|2025-02-28 18:05:00|15035.7|15035|15035.4|15034.7|15038.7|15038|15032.8|15032.1|371
1740766200000|2025-02-28 18:10:00|15035.6|15034.9|15033.9|15033.2|15039.1|15038.4|15029.5|15028.8|378
1740766500000|2025-02-28 18:15:00|15034|15033.3|15032.1|15031.4|15037.2|15036.5|15024.6|15023.9|628
1740766800000|2025-02-28 18:20:00|15032.2|15031.5|15034.1|15033.4|15041|15040.3|15030.1|15029.4|752
1740767100000|2025-02-28 18:25:00|15034.3|15033.6|15048.3|15047.6|15050.5|15049.8|15030.7|15030|773
1740767400000|2025-02-28 18:30:00|15048.5|15047.8|15052.3|15051.6|15053|15052.3|15046.3|15045.6|554
1740767700000|2025-02-28 18:35:00|15052.9|15052.2|15050.6|15049|15055.1|15054.2|15049.9|15048.4|479
1740768000000|2025-02-28 18:40:00|15050.7|15049.1|15044.6|15043.9|15051.6|15050.9|15042.4|15041.7|592
1740768300000|2025-02-28 18:45:00|15044.8|15044.1|15037|15036.3|15045.6|15044.9|15034.8|15034.1|512
1740768600000|2025-02-28 18:50:00|15036.9|15036.2|15043|15041.4|15048.1|15047.4|15034.7|15034|498
1740768900000|2025-02-28 18:55:00|15042.9|15041.3|15033.2|15032.5|15044.3|15043.6|15032.1|15031.4|678
1740769200000|2025-02-28 19:00:00|15033|15032.3|15037.6|15036.9|15041.5|15040.8|15031.1|15030.4|704
1740769500000|2025-02-28 19:05:00|15037.8|15037.1|15045.2|15044.5|15047.7|15047|15037.6|15036.9|551
1740769800000|2025-02-28 19:10:00|15045.4|15044.7|15039.4|15038.7|15046.2|15045.5|15039.1|15038.4|484
1740770100000|2025-02-28 19:15:00|15039.3|15038.6|15048.4|15047.7|15049.1|15048.4|15038.2|15037.5|267
1740770400000|2025-02-28 19:20:00|15048.9|15048.2|15043.9|15043.2|15051.5|15050.8|15042.4|15041.7|532
1740770700000|2025-02-28 19:25:00|15044.5|15043.8|15050.6|15049.9|15051.7|15051|15044.5|15043.8|433
1740771000000|2025-02-28 19:30:00|15050.4|15049.7|15050.6|15049.9|15053.7|15053|15046.5|15045.8|439
1740771300000|2025-02-28 19:35:00|15050.4|15049.7|15052.7|15052|15055.1|15054.4|15048.6|15047.9|384
1740771600000|2025-02-28 19:40:00|15052.8|15052.1|15059.7|15059|15060.6|15059.9|15052.8|15052.1|305
1740771900000|2025-02-28 19:45:00|15059.6|15058.9|15056|15055.3|15059.9|15059.2|15054.9|15054.2|299
1740772200000|2025-02-28 19:50:00|15055.9|15055.2|15053.1|15052.4|15059.7|15059|15052.6|15051.9|360
1740772500000|2025-02-28 19:55:00|15053.4|15052.7|15054.7|15054|15057.2|15056.1|15052.5|15051.8|340
1740772800000|2025-02-28 20:00:00|15054.8|15054.1|15059.5|15058.8|15060.2|15059.5|15053.9|15053.2|416
1740773100000|2025-02-28 20:05:00|15059.9|15059.2|15060.4|15059.7|15063.3|15061.7|15059|15058.3|234
1740773400000|2025-02-28 20:10:00|15059.6|15058.9|15056.1|15055.4|15060.4|15059.7|15054.7|15054|343
1740773700000|2025-02-28 20:15:00|15056.3|15055.6|15053.7|15053|15057.3|15056.6|15053.4|15052.4|326
1740774000000|2025-02-28 20:20:00|15053.9|15053.2|15050.2|15049.5|15056.9|15056.2|15047.8|15047.1|355
1740774300000|2025-02-28 20:25:00|15050.4|15049.7|15058.3|15057.6|15059.5|15058.8|15049|15048.3|312
1740774600000|2025-02-28 20:30:00|15057.9|15057.2|15051.4|15050.7|15057.9|15057.2|15049.9|15049.2|314
1740774900000|2025-02-28 20:35:00|15051.5|15050.8|15050.8|15050.1|15052.7|15052|15045.3|15044.6|355
1740775200000|2025-02-28 20:40:00|15051.2|15050.5|15045.7|15045|15052.5|15051.8|15044.6|15043.9|372
1740775500000|2025-02-28 20:45:00|15045.5|15044.8|15047.1|15046.4|15051.8|15050.9|15045.4|15044.7|244
1740775800000|2025-02-28 20:50:00|15047.9|15047.2|15054.8|15052.7|15056.1|15055.4|15046.9|15045.7|383
1740776100000|2025-02-28 20:55:00|15055.7|15053.6|15052|15050.2|15060.8|15060.1|15046.8|15046.1|628
1740776400000|2025-02-28 21:00:00|15051.9|15050|15055.2|15054.5|15055.2|15054.5|15049|15048.3|380
1740776700000|2025-02-28 21:05:00|15055.3|15054.6|15057.7|15057|15058.6|15057.9|15054.9|15054.2|144
1740777000000|2025-02-28 21:10:00|15056.8|15056.1|15054.7|15053.7|15056.8|15056.1|15052.4|15051.4|121
1740777300000|2025-02-28 21:15:00|15054.6|15053.6|15055|15054|15056.8|15055|15054|15051.8|94
1740777600000|2025-02-28 21:20:00|15055.1|15054.1|15057.4|15056.4|15059.3|15056.5|15054.7|15053.3|95
1740777900000|2025-02-28 21:25:00|15057.5|15056.5|15057.3|15056.3|15059.8|15057.5|15056.4|15055.4|89
1740778200000|2025-02-28 21:30:00|15057.1|15056.1|15058.5|15057.5|15061.2|15058.8|15057.1|15054.7|94
1740778500000|2025-02-28 21:35:00|15057.8|15056.8|15059|15058|15059.1|15058.1|15057.8|15056.8|33
1740778800000|2025-02-28 21:40:00|15058.8|15057.8|15059.7|15058.7|15061.9|15060.9|15058.7|15057.7|88
1740779100000|2025-02-28 21:45:00|15059.8|15058.8|15060.6|15059.6|15061.1|15060.1|15058.7|15057.7|93
1740779400000|2025-02-28 21:50:00|15060.7|15059.7|15058.6|15057.6|15062.7|15061.7|15058.6|15057.6|130
1740779700000|2025-02-28 21:55:00|15059.1|15057.1|15065.7|15058.7|15065.7|15058.7|15059.1|15054.2|69
1740949200000|2025-03-02 21:00:00|15094|15082|15089.6|15077.6|15094.1|15082.1|15087.4|15075.4|38
1740949500000|2025-03-02 21:05:00|15089|15077|15083.5|15071.5|15089|15081.6|15079.5|15067.5|27
1740949800000|2025-03-02 21:10:00|15082.3|15070.3|15083.2|15071.2|15084|15072.7|15079.7|15070.3|14
1740950100000|2025-03-02 21:15:00|15083.1|15071.1|15083.9|15071.9|15083.9|15071.9|15083.1|15071.1|4
1740950400000|2025-03-02 21:20:00|15084.1|15072.4|15083.9|15071.9|15084.1|15072.5|15083.9|15071.9|3
1740950700000|2025-03-02 21:25:00|15084|15072.5|15086.7|15078.3|15087.1|15078.3|15084|15072.5|16
1740951000000|2025-03-02 21:30:00|15086.9|15078|15086.1|15078.9|15086.9|15078.9|15086.1|15077.9|6
1740951300000|2025-03-02 21:35:00|15086.2|15078.7|15085.8|15078.3|15086.2|15078.7|15085.8|15078.3|4
1740951600000|2025-03-02 21:40:00|15084.5|15079.5|15077.4|15065.4|15086.2|15079.5|15074|15062|13
1740951900000|2025-03-02 21:45:00|15075.7|15063.7|15077.8|15065.8|15086.2|15074.6|15075.7|15063.7|15
1740952200000|2025-03-02 21:50:00|15077.5|15065.5|15077.8|15065.8|15083.8|15072.1|15075.2|15063.2|33
1740952500000|2025-03-02 21:55:00|15078.3|15065.3|15078|15065|15078.3|15065.3|15078|15065|2
1740952800000|2025-03-02 22:00:00|15078.3|15065.3|15077.8|15064.8|15078.5|15065.5|15077.8|15064.8|7
1740953100000|2025-03-02 22:05:00|15077.9|15064.9|15074|15067|15078.8|15069.4|15072.7|15063.7|36
1740953400000|2025-03-02 22:10:00|15073.9|15067.2|15075.1|15069.4|15079.2|15072.2|15071.6|15064.6|25
1740953700000|2025-03-02 22:15:00|15075.7|15068.8|15073.7|15069.3|15075.8|15069.4|15073.7|15068.1|13
1740954000000|2025-03-02 22:20:00|15075.1|15068.1|15075.2|15069.3|15075.8|15069.3|15073.7|15068.1|11
1740954300000|2025-03-02 22:25:00|15075.8|15068.8|15074.6|15067.6|15076|15069.3|15074.6|15067.6|9
1740954600000|2025-03-02 22:30:00|15074.7|15067.7|15078.3|15071.3|15078.3|15071.3|15074.6|15067.6|9
1740954900000|2025-03-02 22:35:00|15077|15070|15075|15068|15077|15070|15075|15068|9
1740955200000|2025-03-02 22:40:00|15077.7|15070.7|15073.7|15069.3|15077.9|15070.9|15073.7|15068|7
1740955500000|2025-03-02 22:45:00|15076.6|15069.6|15072.4|15067|15076.6|15069.6|15072.4|15067|13
1740955800000|2025-03-02 22:50:00|15071.8|15067.7|15074.4|15068.5|15077.3|15070.3|15071.8|15064.8|21
1740956100000|2025-03-02 22:55:00|15073.9|15069|15075.1|15068.1|15075.1|15069.3|15073.6|15068.1|11
1740956400000|2025-03-02 23:00:00|15073.6|15069.2|15083.7|15079|15087.9|15080.9|15073.6|15068.6|162
1740956700000|2025-03-02 23:05:00|15083.2|15079.5|15098|15094.5|15100.2|15096.6|15081.9|15079.5|181
1740957000000|2025-03-02 23:10:00|15098.4|15094.6|15096.7|15095.7|15100.3|15098|15093.7|15090.6|282
1740957300000|2025-03-02 23:15:00|15096.8|15095.8|15091.6|15088.7|15100.4|15097.9|15089.2|15087.7|223
1740957600000|2025-03-02 23:20:00|15091.7|15088.9|15088.8|15088.1|15093.7|15091.7|15085.5|15084.8|265
1740957900000|2025-03-02 23:25:00|15088.9|15088.2|15095.5|15094.8|15097.9|15097.2|15088.8|15088.1|226
1740958200000|2025-03-02 23:30:00|15095.3|15094.6|15093.8|15093.1|15103.5|15102.2|15089.9|15089.2|346
1740958500000|2025-03-02 23:35:00|15093.9|15093.2|15086.4|15085.7|15093.9|15093.2|15085.7|15085|198
1740958800000|2025-03-02 23:40:00|15086.9|15086.2|15081.8|15081.1|15088.7|15086.5|15079.4|15078.1|235
1740959100000|2025-03-02 23:45:00|15081.9|15081.2|15085.5|15084.8|15085.5|15084.8|15080.8|15079.9|249
1740959400000|2025-03-02 23:50:00|15085.4|15084.7|15077.8|15076.2|15085.4|15084.7|15076.7|15074.9|263
1740959700000|2025-03-02 23:55:00|15077.7|15076.1|15081.5|15080.5|15082.2|15080.5|15076|15075.3|222
1740960000000|2025-03-03 00:00:00|15082|15081.3|15082.8|15080.9|15095.9|15094|15075.8|15074.7|670
1740960300000|2025-03-03 00:05:00|15082.6|15080.7|15072.5|15071.8|15085|15083.6|15072.5|15071.8|443
1740960600000|2025-03-03 00:10:00|15073.5|15070.7|15067.8|15066.1|15073.5|15071.4|15066.6|15065.9|392
1740960900000|2025-03-03 00:15:00|15067.5|15065.7|15059.6|15058.9|15069.8|15069.1|15054.6|15053.7|566
1740961200000|2025-03-03 00:20:00|15059.5|15058.8|15058.6|15057.6|15064.5|15063.2|15057|15055.5|446
1740961500000|2025-03-03 00:25:00|15059|15058.3|15059.4|15058.7|15064.2|15062.9|15056.1|15054.5|570
1740961800000|2025-03-03 00:30:00|15060.5|15058.2|15062|15061.3|15065.1|15063.5|15056.2|15055.2|443
1740962100000|2025-03-03 00:35:00|15061.6|15060.6|15058.8|15058.1|15062|15060.7|15055.1|15054.4|420
1740962400000|2025-03-03 00:40:00|15059|15058.3|15060.1|15059.4|15066.3|15065.2|15056.7|15056|382
1740962700000|2025-03-03 00:45:00|15060.6|15059.9|15068.5|15067.8|15068.8|15067.9|15059.7|15059|332
1740963000000|2025-03-03 00:50:00|15068.2|15067.5|15051.7|15051|15070.4|15068.7|15050.5|15049.8|626
1740963300000|2025-03-03 00:55:00|15051.8|15051.1|15054.9|15054.2|15058|15057.3|15049.8|15048.7|552
1740963600000|2025-03-03 01:00:00|15055.5|15054.8|15060.2|15059.5|15065.1|15064.4|15043.8|15043.1|638
1740963900000|2025-03-03 01:05:00|15060.3|15059.6|15064|15063.3|15072.5|15071.8|15059.3|15058.6|453
1740964200000|2025-03-03 01:10:00|15063.7|15063|15068|15067.3|15068.1|15067.4|15061.8|15061.1|434
1740964500000|2025-03-03 01:15:00|15068.2|15067.5|15065.1|15064.4|15070|15069.3|15065|15064.3|349
1740964800000|2025-03-03 01:20:00|15064.8|15064.1|15068.8|15068.1|15068.8|15068.1|15061.5|15060.8|401
1740965100000|2025-03-03 01:25:00|15068.5|15067.8|15067.3|15066.6|15070.3|15069.6|15063.2|15062.5|315
1740965400000|2025-03-03 01:30:00|15067.4|15066.7|15052|15051.3|15067.4|15066.7|15050.8|15050.1|420
1740965700000|2025-03-03 01:35:00|15052.1|15051.4|15044.4|15043.7|15057.8|15056.8|15042.8|15042.1|509
1740966000000|2025-03-03 01:40:00|15044.5|15043.8|15035.7|15035|15047.2|15046.5|15034.4|15033.7|299
1740966300000|2025-03-03 01:45:00|15035.8|15035.1|15037|15036.3|15043.7|15041.7|15035|15034.3|261
1740966600000|2025-03-03 01:50:00|15036.9|15036.2|15036.2|15035.5|15041|15040|15032.1|15031.4|331
1740966900000|2025-03-03 01:55:00|15035.8|15035.1|15041.3|15040.6|15041.8|15041.1|15035|15034.3|314
1740967200000|2025-03-03 02:00:00|15041.7|15041|15043.7|15043|15044.8|15044.1|15037.9|15036.5|292
1740967500000|2025-03-03 02:05:00|15043.5|15042.8|15030.7|15029.7|15043.5|15042.8|15029.3|15028.3|317
1740967800000|2025-03-03 02:10:00|15031.8|15030.2|15035.1|15034.4|15035.3|15034.6|15028.7|15028|263
1740968100000|2025-03-03 02:15:00|15035.7|15033.9|15035.4|15034.7|15039.4|15037.6|15031.2|15029.9|300
1740968400000|2025-03-03 02:20:00|15035.3|15034.6|15029.6|15028.9|15035.3|15034.6|15027.9|15027.2|281
1740968700000|2025-03-03 02:25:00|15029.8|15029.1|15034.5|15033.8|15035.4|15034.7|15027.4|15026.7|288
1740969000000|2025-03-03 02:30:00|15034.3|15033.6|15042.4|15041.7|15043.1|15042.4|15032.6|15031.9|287
1740969300000|2025-03-03 02:35:00|15042.5|15041.8|15040.5|15039.8|15043.6|15042.9|15040.4|15039.7|227
1740969600000|2025-03-03 02:40:00|15040.8|15040.1|15045.4|15044.7|15048.3|15047.3|15040.4|15039.7|280
1740969900000|2025-03-03 02:45:00|15045.3|15044.6|15038.3|15037.6|15046.1|15045.4|15037.8|15037.1|232
1740970200000|2025-03-03 02:50:00|15038.7|15038|15043.8|15043.1|15044.6|15043.9|15038.5|15037.8|199
1740970500000|2025-03-03 02:55:00|15044|15043.3|15041.1|15040.4|15046.9|15046.2|15040.7|15039.2|369
1740970800000|2025-03-03 03:00:00|15040.5|15039.8|15034.6|15033.9|15047.7|15046.5|15032.5|15031.1|370
1740971100000|2025-03-03 03:05:00|15034.5|15033.8|15034.3|15033.6|15037|15036.3|15029.7|15029|342
1740971400000|2025-03-03 03:10:00|15033.6|15032.9|15037.4|15036.7|15038.1|15037.4|15029.2|15028.5|282
1740971700000|2025-03-03 03:15:00|15037.6|15036.9|15032.1|15031.4|15038.5|15037.8|15030|15029.3|272
1740972000000|2025-03-03 03:20:00|15032|15031.3|15029.1|15028.4|15035.1|15034.4|15024.9|15024.2|403
1740972300000|2025-03-03 03:25:00|15029.2|15028.5|15027.9|15027.2|15032|15031.3|15025.6|15024.9|301
1740972600000|2025-03-03 03:30:00|15027.7|15027|15035|15034.3|15035.3|15034.6|15026.7|15026|285
1740972900000|2025-03-03 03:35:00|15034.8|15034.1|15040.4|15038.3|15041.5|15039.2|15031.6|15030.9|237
1740973200000|2025-03-03 03:40:00|15040.8|15038.7|15036.3|15035.6|15041.8|15040.2|15036.1|15035.4|231
1740973500000|2025-03-03 03:45:00|15036.4|15035.7|15042.2|15041.5|15044.8|15044.1|15036.2|15035.5|247
1740973800000|2025-03-03 03:50:00|15042.3|15041.6|15044.8|15044.1|15049.3|15048.6|15042.3|15041.6|209
1740974100000|2025-03-03 03:55:00|15044.7|15044|15045.7|15045|15048.7|15048|15043.6|15042.9|212
1740974400000|2025-03-03 04:00:00|15045.2|15044.5|15048.2|15047.5|15049.7|15048.5|15043.9|15043.2|276
1740974700000|2025-03-03 04:05:00|15048.4|15047.7|15047.8|15047.1|15052.1|15051.4|15047.5|15046.8|208
1740975000000|2025-03-03 04:10:00|15047.5|15046.8|15047.3|15045.3|15049.2|15047.5|15045.4|15043.8|181
1740975300000|2025-03-03 04:15:00|15046.8|15044.8|15043.2|15042.5|15047.5|15046.8|15042.2|15040.8|149
1740975600000|2025-03-03 04:20:00|15043.1|15042.4|15044.3|15043.6|15045.7|15044.6|15042.1|15041.4|131
1740975900000|2025-03-03 04:25:00|15044|15043.3|15045|15044.3|15047.8|15047.1|15042.6|15041.9|162
1740976200000|2025-03-03 04:30:00|15044.9|15044.2|15042|15041.3|15044.9|15044.2|15040|15039.3|148
1740976500000|2025-03-03 04:35:00|15042.1|15041.4|15040.5|15039.8|15042.7|15041.5|15039.2|15038.2|155
1740976800000|2025-03-03 04:40:00|15040.6|15039.9|15038.5|15036.7|15040.9|15040.2|15035.6|15034.9|151
1740977100000|2025-03-03 04:45:00|15038.4|15036.8|15038.8|15038.1|15041.1|15040.4|15036.2|15035.2|188
1740977400000|2025-03-03 04:50:00|15038.7|15038|15040|15038.2|15040.5|15039.1|15037.9|15036.3|105
1740977700000|2025-03-03 04:55:00|15038.9|15037.1|15034.2|15033.5|15038.9|15037.5|15032.9|15032.2|139
1740978000000|2025-03-03 05:00:00|15034.1|15033.4|15039.7|15039|15040.8|15040.1|15033.9|15033.2|206
1740978300000|2025-03-03 05:05:00|15039.8|15039.1|15038.9|15037.2|15040.6|15039.9|15037.1|15036|168
1740978600000|2025-03-03 05:10:00|15039|15037.3|15043|15042.3|15047.1|15045.5|15039|15037.3|229
1740978900000|2025-03-03 05:15:00|15042.8|15042.1|15048.8|15048.1|15049.9|15048.9|15042.5|15041.8|211
1740979200000|2025-03-03 05:20:00|15048.7|15048|15045.2|15044.5|15049.3|15048.6|15043.3|15042.6|212
1740979500000|2025-03-03 05:25:00|15045.9|15045.2|15050.7|15050|15051.9|15051.2|15045.3|15044.6|227
1740979800000|2025-03-03 05:30:00|15050.4|15049.7|15046.7|15046|15050.4|15049.7|15045.6|15044.9|214
1740980100000|2025-03-03 05:35:00|15046.5|15045.8|15048.6|15047.9|15052.4|15051.7|15046.4|15045.7|209
1740980400000|2025-03-03 05:40:00|15048.8|15048.1|15049.5|15048.8|15051.9|15051.2|15048.4|15047.7|161
1740980700000|2025-03-03 05:45:00|15049.9|15049.2|15046.5|15045.8|15053.4|15052.7|15044.9|15044.2|131
1740981000000|2025-03-03 05:50:00|15046.6|15045.9|15050.2|15049.5|15050.2|15049.5|15043.9|15042.5|160
1740981300000|2025-03-03 05:55:00|15049.8|15049.1|15042.3|15040.6|15051.4|15050.2|15041.5|15040.4|171
1740981600000|2025-03-03 06:00:00|15041.2|15040.4|15042.1|15041.4|15043|15042.2|15039.3|15037.9|238
1740981900000|2025-03-03 06:05:00|15042.3|15041.6|15035.7|15035|15042.3|15041.6|15032.1|15029.8|241
1740982200000|2025-03-03 06:10:00|15035.9|15035.2|15030|15029.3|15036.2|15035.5|15029.9|15029.2|194
1740982500000|2025-03-03 06:15:00|15030.1|15029.4|15032.8|15032.1|15034.1|15033.4|15030.1|15029.4|145
1740982800000|2025-03-03 06:20:00|15032.7|15032|15031.7|15031|15034.8|15033.6|15027.4|15026.7|333
1740983100000|2025-03-03 06:25:00|15032|15031.3|15036.7|15036|15040.4|15039.5|15030.8|15030.1|279
1740983400000|2025-03-03 06:30:00|15036.6|15035.9|15041.2|15040.5|15045.5|15043.7|15036.6|15035.9|227
1740983700000|2025-03-03 06:35:00|15041.4|15040.7|15045.8|15045.1|15046.1|15045.4|15041.4|15040.3|234
1740984000000|2025-03-03 06:40:00|15046.9|15046.2|15043.6|15042.9|15047.1|15046.4|15042.6|15041.4|242
1740984300000|2025-03-03 06:45:00|15044.1|15043.4|15041.1|15040.4|15046|15045.3|15040.9|15040.2|202
1740984600000|2025-03-03 06:50:00|15041.4|15040.7|15047.9|15047.2|15050.5|15049.8|15041.4|15040.7|322
1740984900000|2025-03-03 06:55:00|15047.8|15047.1|15047.4|15045.7|15053.1|15052.4|15046.2|15045.4|249
1740985200000|2025-03-03 07:00:00|15047.3|15045.8|15040.2|15039.5|15048.1|15047.4|15040.1|15039.4|440
1740985500000|2025-03-03 07:05:00|15040.4|15039.7|15042.3|15041.6|15044.8|15043.9|15039.5|15038.8|301
1740985800000|2025-03-03 07:10:00|15042.6|15041.9|15038.9|15038.2|15043.1|15042.4|15034.8|15034.1|368
1740986100000|2025-03-03 07:15:00|15038.8|15038.1|15051.4|15050.7|15052.9|15052.2|15038.8|15038.1|290
1740986400000|2025-03-03 07:20:00|15051.3|15050.6|15044.5|15043.8|15051.6|15050.9|15043|15042.3|215
1740986700000|2025-03-03 07:25:00|15044.6|15043.9|15035.2|15034.5|15045.2|15044.5|15034.5|15033.8|256
1740987000000|2025-03-03 07:30:00|15035.3|15034.6|15041|15040.3|15041.2|15040.5|15031|15030.3|305
1740987300000|2025-03-03 07:35:00|15041.1|15040.4|15044.2|15043.5|15044.5|15043.8|15039.4|15038.7|273
1740987600000|2025-03-03 07:40:00|15044.3|15043.6|15041|15040.3|15044.3|15043.6|15031.3|15030.6|360
1740987900000|2025-03-03 07:45:00|15040.9|15040.2|15031.5|15030.8|15041.9|15041.2|15031.4|15030.3|304
1740988200000|2025-03-03 07:50:00|15031.6|15030.9|15025.2|15024.5|15034|15033.3|15024.8|15024.1|387
1740988500000|2025-03-03 07:55:00|15025.5|15024.8|15018|15016.3|15026.4|15025.2|15015.9|15014.6|381
1740988800000|2025-03-03 08:00:00|15017.8|15016.1|15009|15008.3|15018.7|15018|15005.5|15003.7|565
1740989100000|2025-03-03 08:05:00|15009.2|15008.5|15021.9|15021.2|15023.7|15022.1|15008.9|15007.5|421
1740989400000|2025-03-03 08:10:00|15021.7|15021|15022.7|15022|15025.4|15023.8|15018.5|15017.8|415
1740989700000|2025-03-03 08:15:00|15021.7|15021|15011.7|15009.9|15023.3|15022.2|15009.2|15008|445
1740990000000|2025-03-03 08:20:00|15011.6|15009.8|15007.3|15006.6|15014.1|15013.4|15006.6|15005.9|553
1740990300000|2025-03-03 08:25:00|15007.2|15006.5|15005.6|15004.9|15013.2|15012.5|15003.1|15002.2|468
1740990600000|2025-03-03 08:30:00|15005.5|15004.8|15008.7|15008|15011|15009.7|15003.8|15002.9|477
1740990900000|2025-03-03 08:35:00|15009.4|15008.7|15009.4|15008.7|15012.5|15011.8|15006|15005.3|458
1740991200000|2025-03-03 08:40:00|15008.8|15008.1|15019.3|15017.1|15019.3|15017.1|15007.1|15005.8|368
1740991500000|2025-03-03 08:45:00|15019.2|15017|15015.5|15014.8|15021|15020.3|15014.4|15013.7|347
1740991800000|2025-03-03 08:50:00|15015.6|15014.9|15009.9|15008.9|15015.6|15014.9|15005.8|15004.2|361
1740992100000|2025-03-03 08:55:00|15010|15009|15012.1|15010.6|15018|15017.2|15009.6|15008.6|360
1740992400000|2025-03-03 09:00:00|15012.5|15011|15008.1|15007.4|15013.7|15013|15007|15006.3|372
1740992700000|2025-03-03 09:05:00|15008.2|15007.5|14999.6|14998|15008.2|15007.5|14999.3|14997|323
1740993000000|2025-03-03 09:10:00|14999.3|14998.3|14995.7|14995|15001.6|14999.9|14995|14994.3|352
1740993300000|2025-03-03 09:15:00|14995.9|14995.2|15009.8|15009.1|15010.6|15009.9|14995.3|14994.6|359
1740993600000|2025-03-03 09:20:00|15009.9|15009.2|15010.8|15010.1|15011.6|15010.9|15006.6|15004.6|300
1740993900000|2025-03-03 09:25:00|15011.2|15010.5|15013.2|15012.5|15014.1|15012.9|15008.5|15007.8|212
1740994200000|2025-03-03 09:30:00|15013.9|15012.9|15014.4|15013.7|15018.8|15018.1|15013.9|15012.9|234
1740994500000|2025-03-03 09:35:00|15015.4|15014.7|15022.3|15021.6|15025.5|15024.8|15014.9|15014.2|316
1740994800000|2025-03-03 09:40:00|15022.5|15021.8|15024.2|15023.5|15025.5|15024.8|15021.7|15020.2|321
1740995100000|2025-03-03 09:45:00|15024.1|15023.4|15032.4|15031.7|15033.8|15033.1|15024|15023.3|302
1740995400000|2025-03-03 09:50:00|15032.5|15031.8|15033.9|15033.2|15037.2|15036.5|15031.6|15030.9|228
1740995700000|2025-03-03 09:55:00|15033.8|15033.1|15035.3|15034.6|15037.4|15036.7|15032|15031.3|251
1740996000000|2025-03-03 10:00:00|15035.2|15034.5|15041.1|15039.3|15045|15044.1|15035.2|15034.5|442
1740996300000|2025-03-03 10:05:00|15041.5|15039.5|15040.6|15039.9|15043.8|15042.6|15037.5|15035|438
1740996600000|2025-03-03 10:10:00|15040.5|15039.8|15041.9|15040.3|15045.4|15044.3|15038.4|15037.7|328
1740996900000|2025-03-03 10:15:00|15041.8|15040.2|15045.6|15043.3|15048.6|15047.9|15041.4|15040.2|411
1740997200000|2025-03-03 10:20:00|15045.5|15043.8|15048.1|15047.4|15051.2|15050.3|15044.9|15043.5|334
1740997500000|2025-03-03 10:25:00|15047.3|15046.6|15056.8|15056.1|15057.7|15057|15046.4|15045.7|318
1740997800000|2025-03-03 10:30:00|15056.7|15056|15059.4|15058.7|15060.4|15059.7|15056.7|15056|231
1740998100000|2025-03-03 10:35:00|15060|15059.3|15074.1|15073.4|15075.3|15074.6|15060|15059.3|376
1740998400000|2025-03-03 10:40:00|15073.9|15073.2|15086.1|15085.1|15087.5|15086.1|15073.9|15073.2|471
1740998700000|2025-03-03 10:45:00|15086.5|15085.8|15087.7|15087|15089.7|15089|15082.4|15081.1|368
1740999000000|2025-03-03 10:50:00|15087.1|15086.4|15082|15081.3|15087.4|15086.7|15080.9|15080.2|329
1740999300000|2025-03-03 10:55:00|15082.1|15081.4|15084.3|15083.6|15089|15088.3|15081.5|15080.8|274
1740999600000|2025-03-03 11:00:00|15084|15083.3|15090.4|15089.7|15093.3|15092.6|15084|15083.3|287
1740999900000|2025-03-03 11:05:00|15091.2|15089.6|15095.5|15093.7|15096.1|15094.1|15085.9|15085.2|266
1741000200000|2025-03-03 11:10:00|15095.6|15093.8|15088.1|15087.4|15097.4|15096.2|15087.9|15086.9|272
1741000500000|2025-03-03 11:15:00|15088.2|15087.5|15086.4|15084.5|15094.4|15093.5|15085.7|15083.4|316
1741000800000|2025-03-03 11:20:00|15086.3|15084.8|15085.9|15085.2|15088.8|15087.3|15079.3|15078.6|382
1741001100000|2025-03-03 11:25:00|15085.8|15085.1|15086.5|15085.8|15088.6|15087.8|15081.3|15079.9|314
1741001400000|2025-03-03 11:30:00|15086.6|15085.9|15089.3|15087.7|15091.8|15090.1|15085.1|15084.1|343
1741001700000|2025-03-03 11:35:00|15089.4|15087.9|15094.7|15094|15096.3|15095.1|15089.4|15087.9|428
1741002000000|2025-03-03 11:40:00|15094.8|15094.1|15093.4|15092.7|15097.3|15096.1|15089.6|15088.9|362
1741002300000|2025-03-03 11:45:00|15093.9|15092.2|15097.8|15097.1|15099.9|15099.2|15093.9|15092.2|319
1741002600000|2025-03-03 11:50:00|15097.6|15096.9|15112.4|15111.7|15113.6|15112.5|15095.9|15095.2|451
1741002900000|2025-03-03 11:55:00|15112.3|15111.6|15122.3|15120.2|15125|15123.3|15111.7|15110.6|461
1741003200000|2025-03-03 12:00:00|15121.9|15119.8|15122.2|15121.5|15126.1|15124.7|15119.2|15117.1|492
1741003500000|2025-03-03 12:05:00|15122.1|15121.4|15120.1|15119.4|15125.3|15124.6|15119.6|15118.9|350
1741003800000|2025-03-03 12:10:00|15119.8|15119.1|15130|15129.3|15130.6|15129.9|15113.2|15112.5|612
1741004100000|2025-03-03 12:15:00|15129.6|15128.9|15127.9|15127.2|15130.5|15129.8|15124.7|15124|414
1741004400000|2025-03-03 12:20:00|15128.2|15127.5|15127.4|15126.7|15130.2|15129.5|15125.8|15125.1|415
1741004700000|2025-03-03 12:25:00|15127.5|15126.8|15120.8|15120.1|15127.6|15126.9|15118.9|15118.2|300
1741005000000|2025-03-03 12:30:00|15121.1|15120.4|15113.9|15113.2|15124.5|15123.8|15113|15112.3|434
1741005300000|2025-03-03 12:35:00|15114.1|15113.4|15114.8|15114.1|15117.9|15117.2|15111.8|15111.1|323
1741005600000|2025-03-03 12:40:00|15115|15114.3|15116.1|15115.4|15117.8|15117.1|15112.3|15111.6|359
1741005900000|2025-03-03 12:45:00|15116.3|15115.6|15128.8|15127.3|15129.3|15128|15116.2|15115.5|364
1741006200000|2025-03-03 12:50:00|15128.5|15127.5|15124.1|15123.4|15129.7|15128.9|15123.2|15122.5|261
1741006500000|2025-03-03 12:55:00|15124.6|15123.9|15124.7|15123.1|15131.3|15129.6|15122.5|15121.8|361
1741006800000|2025-03-03 13:00:00|15124.9|15122.9|15125.9|15125.2|15129.1|15128.2|15120.9|15119.7|395
1741007100000|2025-03-03 13:05:00|15125.8|15125.1|15130.7|15128.8|15131.4|15129.7|15123.2|15122.4|322
1741007400000|2025-03-03 13:10:00|15130.8|15127.8|15124.4|15123.7|15130.8|15128.4|15121.8|15121.1|444
1741007700000|2025-03-03 13:15:00|15124.7|15124|15122.6|15120.7|15130.1|15129|15117.6|15116.9|425
1741008000000|2025-03-03 13:20:00|15122.4|15120.6|15119.6|15118.9|15122.6|15121.9|15111.5|15110.8|472
1741008300000|2025-03-03 13:25:00|15120|15119.3|15110.7|15110|15120.1|15119.4|15109.3|15108.5|442
1741008600000|2025-03-03 13:30:00|15110.8|15110.1|15103.3|15102.3|15111.1|15110.4|15101.4|15100.6|494
1741008900000|2025-03-03 13:35:00|15103.4|15102.4|15106.8|15106.1|15110.3|15108.6|15102.5|15101.5|417
1741009200000|2025-03-03 13:40:00|15106.9|15106.2|15105.3|15104.6|15107.6|15106.9|15101.1|15100.4|419
1741009500000|2025-03-03 13:45:00|15105.2|15104.5|15102.1|15101.4|15108.2|15107.5|15099.9|15099.2|304
1741009800000|2025-03-03 13:50:00|15102.2|15101.5|15095.1|15094.4|15104.2|15103.5|15094.6|15093.9|474
1741010100000|2025-03-03 13:55:00|15095.9|15094.2|15097.2|15096.5|15100.9|15100.2|15094.8|15094.1|415
1741010400000|2025-03-03 14:00:00|15097.6|15096.9|15092.7|15092|15098.3|15097.1|15088.3|15087.6|496
1741010700000|2025-03-03 14:05:00|15092.8|15092.1|15092.7|15092|15094.5|15093.8|15089.3|15088.6|401
1741011000000|2025-03-03 14:10:00|15092.6|15091.9|15089.4|15088.7|15097.7|15095.8|15088.6|15087.9|415
1741011300000|2025-03-03 14:15:00|15089.3|15088.6|15086.6|15085.9|15094|15093.3|15085.9|15085.2|397
1741011600000|2025-03-03 14:20:00|15086.4|15085.7|15092.9|15092.2|15094.2|15093.1|15084.5|15082.9|366
1741011900000|2025-03-03 14:25:00|15092.2|15091.5|15084.8|15084.1|15092.5|15091.8|15083.7|15083|385
1741012200000|2025-03-03 14:30:00|15083.8|15083.1|15082.7|15082|15088.3|15087.6|15081.4|15080.7|659
1741012500000|2025-03-03 14:35:00|15082.6|15081.9|15075.4|15072.9|15083|15081.9|15072|15071|617
1741012800000|2025-03-03 14:40:00|15075.5|15072.8|15076.4|15072.2|15077.2|15076.2|15071.8|15071.1|558
1741013100000|2025-03-03 14:45:00|15076.7|15073.3|15067|15066.3|15083.8|15080.8|15066.1|15064.9|840
1741013400000|2025-03-03 14:50:00|15066.7|15066|15061.5|15060.8|15071.4|15070.4|15059.3|15058.6|833
1741013700000|2025-03-03 14:55:00|15061.2|15060.5|15065.2|15060.6|15065.9|15064.4|15059.2|15058.5|630
1741014000000|2025-03-03 15:00:00|15071.5|15065.5|15038.7|15038|15072|15066|15033.4|15032.7|1297
1741014300000|2025-03-03 15:05:00|15038.6|15037.9|15022.7|15020.2|15038.9|15037.9|15019.7|15019|1087
1741014600000|2025-03-03 15:10:00|15022.6|15020.1|15019|15016.9|15026.3|15024.9|15014.8|15013.5|980
1741014900000|2025-03-03 15:15:00|15018.3|15016.6|15023.3|15022.6|15024.6|15023.9|15012.5|15011.8|889
1741015200000|2025-03-03 15:20:00|15023|15022.3|15024.8|15024.1|15031.2|15030.5|15021.1|15019.5|751
1741015500000|2025-03-03 15:25:00|15024.7|15024|15027|15026.3|15031.8|15030.4|15020.9|15020|645
1741015800000|2025-03-03 15:30:00|15026.7|15026|15020.2|15019.5|15031.7|15031|15013.1|15011.8|911
1741016100000|2025-03-03 15:35:00|15020.6|15019.9|15014.7|15014|15024.2|15022.2|15008.5|15007.6|804
1741016400000|2025-03-03 15:40:00|15014.6|15013.9|15023.5|15022.8|15026.4|15025.7|15012|15011.3|737
1741016700000|2025-03-03 15:45:00|15023.2|15022.5|15018.9|15018.2|15028.2|15027.5|15015.3|15014.6|733
1741017000000|2025-03-03 15:50:00|15019.1|15018.4|15032.2|15030.4|15033.4|15031.2|15016.9|15016.2|723
1741017300000|2025-03-03 15:55:00|15032.1|15030.6|15024.2|15023.2|15032.7|15031.6|15018.7|15018|747
1741017600000|2025-03-03 16:00:00|15024.9|15023.9|15026.9|15026.2|15038.1|15037.4|15023.1|15022.4|820
1741017900000|2025-03-03 16:05:00|15026.6|15025.9|15029.4|15028.7|15031.6|15030.9|15024|15023.3|765
1741018200000|2025-03-03 16:10:00|15029.3|15028.6|15033.2|15032.5|15034.8|15034.1|15025.2|15024.5|667
1741018500000|2025-03-03 16:15:00|15034.3|15033.6|15021.8|15021.1|15034.3|15033.6|15017|15016.3|761
1741018800000|2025-03-03 16:20:00|15021.4|15020.7|15023.1|15022.4|15026.4|15025.7|15018.5|15017.8|609
1741019100000|2025-03-03 16:25:00|15022.9|15022.2|15019|15018.3|15024.1|15023.4|15017.8|15017.1|700
1741019400000|2025-03-03 16:30:00|15019.5|15018.8|15020.8|15020.1|15024.5|15023.8|15016.2|15015.5|698
1741019700000|2025-03-03 16:35:00|15021.3|15020.6|15018.1|15017.4|15026.4|15025.7|15014.3|15013.6|718
1741020000000|2025-03-03 16:40:00|15018.2|15017.5|15010|15009.3|15019|15018.3|15005.3|15004.6|608
1741020300000|2025-03-03 16:45:00|15009.8|15009.1|15019.5|15018.8|15021.4|15020.7|15009.8|15009.1|574
1741020600000|2025-03-03 16:50:00|15018.8|15018.1|15020.4|15019.7|15022.9|15022.2|15016.9|15016.2|458
1741020900000|2025-03-03 16:55:00|15020.3|15019.6|15017.6|15016.9|15026.5|15025.8|15016.3|15015.6|494
1741021200000|2025-03-03 17:00:00|15017.2|15016.5|15022.7|15022|15024.9|15024.2|15016.4|15015.7|483
1741021500000|2025-03-03 17:05:00|15022.5|15021.8|15016.6|15015.9|15027.8|15027.1|15016.6|15015.9|444
1741021800000|2025-03-03 17:10:00|15016.7|15016|15020.7|15020|15021.8|15021.1|15014.3|15013.6|430
1741022100000|2025-03-03 17:15:00|15020.4|15019.7|15020.5|15019.8|15021.7|15021|15014.7|15013.5|487
1741022400000|2025-03-03 17:20:00|15020.4|15019.7|15022.8|15021.8|15024|15023.3|15019.7|15019|361
1741022700000|2025-03-03 17:25:00|15022.9|15021.9|15022.6|15021.9|15024.2|15022.8|15017|15015.9|380
1741023000000|2025-03-03 17:30:00|15022.7|15022|15024.4|15022.9|15026.3|15024.5|15021.3|15020.1|330
1741023300000|2025-03-03 17:35:00|15024.5|15023|15026.5|15025.8|15029.1|15028.1|15022.8|15021.9|374
1741023600000|2025-03-03 17:40:00|15026.4|15025.7|15024.3|15023.3|15034.8|15033.2|15024.3|15022.6|413
1741023900000|2025-03-03 17:45:00|15023.9|15023.2|15022.8|15022.1|15025.6|15024.6|15014.5|15013.2|471
1741024200000|2025-03-03 17:50:00|15022.7|15022|15016.3|15015.6|15023.5|15022.8|15013.8|15011.9|352
1741024500000|2025-03-03 17:55:00|15017.3|15016.6|15018.5|15017.8|15020.7|15019.8|15015.1|15013.9|411
1741024800000|2025-03-03 18:00:00|15018.1|15017.4|15019.2|15018.5|15021.9|15021.2|15017|15016.3|444
1741025100000|2025-03-03 18:05:00|15019.1|15018.4|15010.7|15010|15019.1|15018.4|15010.7|15009.8|403
1741025400000|2025-03-03 18:10:00|15010.4|15009.7|15009.5|15008.8|15011|15010.3|15006.9|15005.9|476
1741025700000|2025-03-03 18:15:00|15009.3|15008.6|15008.9|15008.2|15014.4|15013.7|15006.5|15005.8|494
1741026000000|2025-03-03 18:20:00|15009.1|15008.4|15017.2|15016.5|15017.6|15016.9|15007.2|15006.5|412
1741026300000|2025-03-03 18:25:00|15017.1|15016.4|15012.9|15012.2|15017.4|15016.7|15010.9|15010.2|460
1741026600000|2025-03-03 18:30:00|15012.8|15012.1|15010.8|15010.1|15015|15014.3|15007.5|15006.8|569
1741026900000|2025-03-03 18:35:00|15010.9|15010.2|15013.9|15013.2|15016.1|15015.4|15010|15009.3|526
1741027200000|2025-03-03 18:40:00|15013.8|15013.1|15016|15015.3|15018|15017.3|15012.6|15011.9|486
1741027500000|2025-03-03 18:45:00|15016.1|15015.4|15017.5|15016.8|15026.1|15024.2|15009.7|15009|743
1741027800000|2025-03-03 18:50:00|15017.3|15016.6|15012.8|15012.1|15019.7|15019|15011.5|15010.8|595
1741028100000|2025-03-03 18:55:00|15012.6|15011.9|15018.3|15017.6|15018.8|15018.1|15011.5|15010.8|435
1741028400000|2025-03-03 19:00:00|15017.8|15017.1|15017.6|15016.9|15021|15020.3|15016.2|15015.5|423
1741028700000|2025-03-03 19:05:00|15017.7|15017|15021.3|15020.6|15022.7|15022|15015.1|15014.4|353
1741029000000|2025-03-03 19:10:00|15020.9|15020.2|15019.6|15018.9|15023.3|15022.6|15018.5|15017.8|379
1741029300000|2025-03-03 19:15:00|15019.7|15019|15018.6|15017.9|15021.2|15020.5|15015.8|15015.1|363
1741029600000|2025-03-03 19:20:00|15018.4|15017.7|15019|15018.3|15023.6|15022.9|15018.4|15017.7|243
1741029900000|2025-03-03 19:25:00|15018.9|15018.2|15020.7|15020|15022.1|15021.4|15018.1|15017.4|193
1741030200000|2025-03-03 19:30:00|15020.6|15019.9|15024.9|15024.2|15026.8|15026.1|15020.4|15019.7|211
1741030500000|2025-03-03 19:35:00|15024.8|15024.1|15027.3|15026.6|15027.3|15026.6|15023.1|15022.4|263
1741030800000|2025-03-03 19:40:00|15027.2|15026.5|15027.6|15026.9|15031|15030.3|15026.2|15025.5|267
1741031100000|2025-03-03 19:45:00|15027|15026.3|15022.8|15022.1|15027|15026.3|15022.4|15021.7|305
1741031400000|2025-03-03 19:50:00|15022.7|15022|15017.6|15016.9|15024.9|15024.2|15014.6|15013.9|831
1741031700000|2025-03-03 19:55:00|15017.8|15017.1|15025.7|15025|15027.5|15026.8|15014.5|15013.8|729
1741032000000|2025-03-03 20:00:00|15025.9|15025.2|15006.7|15006|15026.4|15025.7|15005.7|15005|842
1741032300000|2025-03-03 20:05:00|15007.9|15007.2|14971.2|14970.5|15008.8|15007.3|14963.1|14961.4|1325
1741032600000|2025-03-03 20:10:00|14971.7|14971|14955.9|14955.2|14975.3|14973|14954.2|14953.5|1191
1741032900000|2025-03-03 20:15:00|14955.8|14955.1|14940|14939.3|14958.7|14957.8|14938.5|14937.8|970
1741033200000|2025-03-03 20:20:00|14940.5|14939.8|14954|14953.3|14957.3|14956.4|14934.1|14933.4|907
1741033500000|2025-03-03 20:25:00|14954.1|14953.4|14944.3|14943.6|14958.4|14957.4|14943.5|14942|851
1741033800000|2025-03-03 20:30:00|14944.2|14943.5|14938.1|14937.4|14951.1|14950.4|14937|14936.3|872
1741034100000|2025-03-03 20:35:00|14937.1|14936.4|14924.2|14923.5|14938|14937.3|14923.9|14923.2|759
1741034400000|2025-03-03 20:40:00|14924.1|14923.4|14914.3|14913.6|14924.1|14923.4|14910.6|14909.9|764
1741034700000|2025-03-03 20:45:00|14914.5|14913.8|14926.5|14925.8|14933|14931.6|14914.4|14913.7|772
1741035000000|2025-03-03 20:50:00|14926.2|14925.5|14934.9|14934.2|14940.4|14939.7|14924.6|14923.9|853
1741035300000|2025-03-03 20:55:00|14935|14934.3|14942.4|14941.7|14945.7|14945|14933.2|14932.5|617
1741035600000|2025-03-03 21:00:00|14942.3|14941.6|14947.9|14947.2|14952.9|14952.2|14942.3|14941.6|325
1741035900000|2025-03-03 21:05:00|14947.8|14947.1|14950.1|14949.4|14953.3|14952.6|14945.4|14944.7|246
1741036200000|2025-03-03 21:10:00|14950|14949.3|14955.6|14954.9|14959.3|14958.6|14950|14949.3|181
1741036500000|2025-03-03 21:15:00|14955.3|14954.6|14959|14958.3|14961.6|14960.5|14954.1|14952.4|170
1741036800000|2025-03-03 21:20:00|14959.1|14958.4|14959.6|14958.1|14963.4|14962.6|14956.7|14956|184
1741037100000|2025-03-03 21:25:00|14959.2|14958.5|14956.5|14954.1|14962.5|14960.7|14955.6|14954.1|157
1741037400000|2025-03-03 21:30:00|14956.6|14954.3|14950.9|14950.2|14956.6|14954.5|14950.6|14948.9|145
1741037700000|2025-03-03 21:35:00|14951|14950.3|14950.8|14950.1|14955.7|14955|14950.6|14949.2|99
1741038000000|2025-03-03 21:40:00|14950.9|14950.2|14948.2|14946.1|14952.4|14950.3|14948.1|14945|121
1741038300000|2025-03-03 21:45:00|14947.7|14946.7|14945|14944.3|14949.6|14948|14943.1|14941.4|148
1741038600000|2025-03-03 21:50:00|14945.1|14944.4|14949.5|14948.8|14950.6|14949|14944.7|14944|203
1741038900000|2025-03-03 21:55:00|14950|14948.3|14952.3|14948.3|14955.4|14950.5|14949.7|14946.8|79
1741039200000|2025-03-03 22:00:00|14952.2|14948.2|14954.7|14949.4|14960.7|14953.7|14952.2|14948.2|17
1741039500000|2025-03-03 22:05:00|14955.3|14948.7|14969.9|14962.9|14969.9|14962.9|14953.6|14946.7|15
1741039800000|2025-03-03 22:10:00|14970.8|14963.8|14962.2|14955.4|14970.8|14963.8|14960.8|14953.8|18
1741040100000|2025-03-03 22:15:00|14961.9|14955.6|14960|14953|14961.9|14955.7|14960|14953|8
1741040400000|2025-03-03 22:20:00|14959.9|14952.9|14960.2|14953.2|14960.7|14953.7|14959.9|14952.9|12
1741040700000|2025-03-03 22:25:00|14959.9|14952.9|14957.3|14950.3|14959.9|14952.9|14957.3|14950.3|25
1741041000000|2025-03-03 22:30:00|14956.8|14949.8|14964.5|14957.5|14964.5|14957.5|14956.6|14949.8|18
1741041300000|2025-03-03 22:35:00|14964.3|14957.7|14962.2|14955.4|14964.3|14957.7|14961.2|14954.5|25
1741041600000|2025-03-03 22:40:00|14959.3|14952.3|14959.1|14952.1|14962.1|14955.1|14959|14952|13
1741041900000|2025-03-03 22:45:00|14959.2|14952.2|14962.6|14955.6|14962.8|14955.8|14958.2|14951.2|17
1741042200000|2025-03-03 22:50:00|14962.4|14955.4|14966.8|14959.8|14968.9|14961.9|14960.1|14953.1|26
1741042500000|2025-03-03 22:55:00|14966.6|14959.6|14964.2|14957.2|14966.6|14959.6|14961.3|14954.3|44
1741042800000|2025-03-03 23:00:00|14964.3|14957.3|14945|14940.7|14965.6|14961.3|14945|14940|174
1741043100000|2025-03-03 23:05:00|14944.5|14941.2|14941|14938.4|14948.1|14945.2|14935|14931.3|206
1741043400000|2025-03-03 23:10:00|14940.3|14937.7|14944.8|14944.1|14945.5|14944.8|14936.1|14935.3|128
1741043700000|2025-03-03 23:15:00|14944.9|14943.9|14948.4|14947.7|14951.1|14950|14942.6|14941.6|121
1741044000000|2025-03-03 23:20:00|14948.5|14947.8|14935.8|14933.2|14948.5|14947.8|14927.8|14927.1|228
1741044300000|2025-03-03 23:25:00|14935.6|14933|14934|14933.3|14942.7|14941.8|14934|14933|177
1741044600000|2025-03-03 23:30:00|14934.1|14933.4|14933.2|14932.2|14939.3|14936.1|14931.1|14930.1|133
1741044900000|2025-03-03 23:35:00|14933.1|14932.1|14930.6|14929.9|14933.1|14932.1|14925.3|14924.6|177
1741045200000|2025-03-03 23:40:00|14930.7|14930|14924.1|14923.4|14931.4|14930.3|14920.4|14919.1|209
1741045500000|2025-03-03 23:45:00|14924.4|14923.7|14919.9|14919.2|14929.8|14928.4|14915.4|14914.2|237
1741045800000|2025-03-03 23:50:00|14919.4|14918.7|14924.7|14924|14928.2|14927.2|14915.8|14915.1|340
1741046100000|2025-03-03 23:55:00|14924.8|14924.1|14931.4|14930.7|14937.1|14936.4|14922.9|14922.2|492
1741046400000|2025-03-04 00:00:00|14932.4|14931.7|14941.2|14938.7|14954.5|14952.9|14931.5|14930.8|635
1741046700000|2025-03-04 00:05:00|14941|14938.6|14926|14925.3|14943|14942.3|14925.7|14924.8|450
1741047000000|2025-03-04 00:10:00|14926.1|14925.4|14929.6|14927.9|14931.1|14929.1|14922.4|14920.7|316
1741047300000|2025-03-04 00:15:00|14929.5|14927.8|14946.8|14946.1|14949.9|14949.2|14923.9|14922.9|597
1741047600000|2025-03-04 00:20:00|14946.7|14946|14945.2|14944.2|14947.9|14947.2|14934.9|14934.2|467
1741047900000|2025-03-04 00:25:00|14944.8|14943.8|14932.2|14930.2|14944.9|14944.2|14926.4|14923.5|382
1741048200000|2025-03-04 00:30:00|14932.3|14930.4|14926.1|14924.4|14936.9|14935.2|14922.7|14921.6|425
1741048500000|2025-03-04 00:35:00|14926|14924.5|14926.3|14924.7|14934.8|14933|14925.2|14924|460
1741048800000|2025-03-04 00:40:00|14925.1|14924.1|14903.8|14902.8|14925.5|14924.5|14901.5|14900.1|584
1741049100000|2025-03-04 00:45:00|14903.7|14902.7|14913|14911.2|14913|14911.2|14898.6|14897.9|616
1741049400000|2025-03-04 00:50:00|14912.6|14910.8|14919.9|14919.2|14926.1|14925.4|14910.1|14908.1|883
1741049700000|2025-03-04 00:55:00|14920.1|14919.4|14915.9|14915.2|14920.1|14919.4|14908.6|14906.5|644
1741050000000|2025-03-04 01:00:00|14916|14915.3|14916.2|14914.4|14926.5|14925.8|14913.1|14912.4|696
1741050300000|2025-03-04 01:05:00|14916.4|14914.5|14904.4|14902.7|14917|14916|14903.9|14902.2|511
1741050600000|2025-03-04 01:10:00|14904.3|14902.8|14883.5|14882.5|14904.6|14903.2|14882.8|14881.2|667
1741050900000|2025-03-04 01:15:00|14883.3|14882.3|14881.8|14881.1|14886.9|14885.4|14880.5|14879.2|654
1741051200000|2025-03-04 01:20:00|14882|14881.3|14883.9|14883.2|14888.8|14886.5|14877.3|14876.6|603
1741051500000|2025-03-04 01:25:00|14884.5|14883.8|14874.3|14873.6|14886|14884.2|14870.4|14869.6|605
1741051800000|2025-03-04 01:30:00|14874.4|14873.7|14866.9|14865.9|14876.4|14875.7|14860.5|14859.2|717
1741052100000|2025-03-04 01:35:00|14866.8|14865.8|14875.3|14874.6|14881.5|14879.9|14861.5|14860.8|677
1741052400000|2025-03-04 01:40:00|14875.4|14874.7|14879.7|14879|14887.2|14886.5|14875.1|14874.4|597
1741052700000|2025-03-04 01:45:00|14881.4|14880.7|14887.8|14887.1|14889.8|14888.6|14880.4|14878.8|574
1741053000000|2025-03-04 01:50:00|14887.3|14886.6|14890.7|14890|14891.7|14891|14885.7|14885|494
1741053300000|2025-03-04 01:55:00|14890.8|14890.1|14894|14893.3|14903.2|14902|14889.5|14888.8|514
1741053600000|2025-03-04 02:00:00|14893.6|14892.9|14891.7|14891|14898.8|14898.1|14890.2|14889.5|517
1741053900000|2025-03-04 02:05:00|14891.4|14890.7|14904.7|14903.7|14906.8|14906.1|14884.7|14884|564
1741054200000|2025-03-04 02:10:00|14904.6|14902.9|14913.9|14913.2|14917.1|14915.8|14904.1|14902.9|558
1741054500000|2025-03-04 02:15:00|14914|14913.3|14919.4|14918.7|14922.3|14921.6|14913.7|14913|391
1741054800000|2025-03-04 02:20:00|14919.3|14918.6|14915.9|14915.2|14924.3|14923.6|14915.1|14913.7|373
1741055100000|2025-03-04 02:25:00|14915.4|14914.7|14915.7|14915|14920.1|14919.4|14914.4|14913.5|324
1741055400000|2025-03-04 02:30:00|14915.9|14915.2|14922.3|14921.6|14922.4|14921.7|14914.1|14913.4|361
1741055700000|2025-03-04 02:35:00|14922.1|14921.4|14933.8|14933.1|14936.5|14935.8|14921.8|14921.1|401
1741056000000|2025-03-04 02:40:00|14932.3|14931.6|14925.9|14925.2|14933.9|14933.2|14925.9|14925.2|345
1741056300000|2025-03-04 02:45:00|14925.3|14924.6|14930.1|14929.4|14933.5|14932.8|14924.8|14924.1|284
1741056600000|2025-03-04 02:50:00|14930|14929.3|14939.4|14938.7|14940.4|14939.7|14929.9|14929.2|357
1741056900000|2025-03-04 02:55:00|14939.5|14938.8|14930.2|14929.5|14943.3|14941.7|14930.2|14929.5|328
1741057200000|2025-03-04 03:00:00|14930.3|14929.6|14920.2|14919.5|14930.7|14930|14919|14918.3|343
1741057500000|2025-03-04 03:05:00|14920.5|14919.8|14919|14918.3|14923.6|14922.9|14918.3|14917.6|283
1741057800000|2025-03-04 03:10:00|14919.2|14918.5|14923.9|14923.2|14928.7|14928|14917.4|14915.4|437
1741058100000|2025-03-04 03:15:00|14923.8|14923.1|14931.9|14931.2|14934.9|14934.2|14921.8|14920|505
1741058400000|2025-03-04 03:20:00|14931.4|14930.7|14921.6|14920.9|14933.4|14932|14920.2|14918.8|373
1741058700000|2025-03-04 03:25:00|14921.5|14920.8|14926.3|14925.6|14926.6|14925.9|14918.5|14917.5|302
1741059000000|2025-03-04 03:30:00|14926.6|14925.9|14921.1|14920.4|14927.7|14926.5|14919.2|14918.5|357
1741059300000|2025-03-04 03:35:00|14921.2|14920.5|14921.2|14920.5|14928.5|14927.8|14915.9|14915.2|376
1741059600000|2025-03-04 03:40:00|14921.1|14920.4|14914.1|14913.1|14921.4|14920.7|14907.8|14907.1|488
1741059900000|2025-03-04 03:45:00|14914.2|14913.2|14907.8|14907.1|14915.6|14914.3|14907.7|14907|355
1741060200000|2025-03-04 03:50:00|14907.9|14907.2|14913.2|14912.5|14913.3|14912.6|14903.6|14902.9|338
1741060500000|2025-03-04 03:55:00|14913.1|14912.4|14917|14916.3|14919.5|14918.8|14909.5|14908.8|289
1741060800000|2025-03-04 04:00:00|14917.1|14916.4|14911.3|14910.6|14917.9|14917.2|14906.6|14905.9|436
1741061100000|2025-03-04 04:05:00|14911.4|14910.7|14904.8|14904.1|14913|14911.8|14904.3|14903.6|264
1741061400000|2025-03-04 04:10:00|14905.1|14904.4|14900.2|14899.5|14906.4|14905.7|14899|14898.3|261
1741061700000|2025-03-04 04:15:00|14900.1|14899.4|14899|14898.3|14903.8|14903.1|14898.6|14897.9|194
1741062000000|2025-03-04 04:20:00|14898.9|14898.2|14907|14906.3|14911.2|14910.1|14896.1|14894.6|325
1741062300000|2025-03-04 04:25:00|14907.2|14906.5|14908|14907|14909.8|14908.6|14906.1|14905.4|222
1741062600000|2025-03-04 04:30:00|14908.1|14907.1|14908.5|14907.8|14912|14911.3|14904.5|14903.8|235
1741062900000|2025-03-04 04:35:00|14908.6|14907.9|14897|14896.3|14908.7|14908|14894.2|14891.9|394
1741063200000|2025-03-04 04:40:00|14897.1|14896.4|14902.1|14901.4|14903|14902.3|14896.4|14895.7|314
1741063500000|2025-03-04 04:45:00|14902|14901.3|14912.9|14911.4|14913|14912.1|14900.4|14899.7|312
1741063800000|2025-03-04 04:50:00|14912.5|14911.8|14912.2|14911.5|14916|14915.3|14911.5|14910.8|233
1741064100000|2025-03-04 04:55:00|14912.3|14911.6|14914.8|14914.1|14918.1|14917.4|14909.9|14909.2|188
1741064400000|2025-03-04 05:00:00|14914.9|14914.2|14925.2|14924.5|14928.6|14927.5|14910|14909.3|919
1741064700000|2025-03-04 05:05:00|14923.9|14923.2|14923.6|14922.9|14932.6|14931.9|14923.2|14922.5|634
1741065000000|2025-03-04 05:10:00|14923.4|14922.7|14915|14914.3|14923.4|14922.7|14914.9|14914.2|457
1741065300000|2025-03-04 05:15:00|14914.6|14913.9|14927.9|14927.2|14928.6|14927.7|14913|14912.3|354
1741065600000|2025-03-04 05:20:00|14928|14927.3|14933.5|14932.8|14937.7|14937|14926.5|14925.8|376
1741065900000|2025-03-04 05:25:00|14933.8|14933.1|14937.5|14935.7|14939.9|14939.2|14933.6|14932.9|278
1741066200000|2025-03-04 05:30:00|14936.6|14934.8|14946.6|14945|14947.3|14945.7|14934.2|14932.9|315
1741066500000|2025-03-04 05:35:00|14946.8|14944.9|14934.8|14934.1|14946.8|14944.9|14931.9|14931.2|333
1741066800000|2025-03-04 05:40:00|14935|14934.3|14933.1|14932.4|14936.4|14935.7|14930.5|14929.8|300
1741067100000|2025-03-04 05:45:00|14933|14932.3|14933.9|14932.3|14938.1|14936.2|14929.3|14927.8|211
1741067400000|2025-03-04 05:50:00|14934.1|14932.5|14936.8|14936.1|14938|14936.8|14929.6|14927.8|336
1741067700000|2025-03-04 05:55:00|14936.7|14936|14938.7|14938|14943.4|14941.7|14936|14933.4|342
1741068000000|2025-03-04 06:00:00|14938.8|14938.1|14933.3|14932.6|14941.9|14940.8|14932.2|14931.2|339
1741068300000|2025-03-04 06:05:00|14933|14932.3|14932.3|14931.6|14938.2|14937.5|14930.2|14929.5|260
1741068600000|2025-03-04 06:10:00|14932.2|14931.5|14933.7|14933|14935.9|14935.2|14928.6|14926.8|251
1741068900000|2025-03-04 06:15:00|14933.8|14933.1|14934.6|14933.9|14934.6|14933.9|14930|14929.3|309
1741069200000|2025-03-04 06:20:00|14934.3|14933.6|14933.2|14932.5|14936.1|14935.4|14930.3|14929.6|341
1741069500000|2025-03-04 06:25:00|14933.1|14932.4|14937.3|14936.6|14943.9|14943.2|14931.8|14931.1|405
1741069800000|2025-03-04 06:30:00|14937.6|14936.9|14942.1|14941.4|14946.1|14945.2|14937.1|14935.7|393
1741070100000|2025-03-04 06:35:00|14941.9|14941.2|14935.8|14935.1|14945.7|14945|14934.3|14933.6|297
1741070400000|2025-03-04 06:40:00|14935.7|14935|14938.9|14938.2|14940.2|14939.5|14934.2|14933.5|336
1741070700000|2025-03-04 06:45:00|14939.1|14938.4|14948.8|14948.1|14949.3|14948.1|14935.9|14935.2|342
1741071000000|2025-03-04 06:50:00|14949.2|14948.5|14953.1|14952.4|14955.8|14953.7|14947|14946.3|346
1741071300000|2025-03-04 06:55:00|14952.7|14952|14953.5|14952.8|14956.7|14956|14951.3|14950.6|323
1741071600000|2025-03-04 07:00:00|14953.6|14952.9|14935.2|14934.5|14953.6|14952.9|14933.5|14932.3|544
1741071900000|2025-03-04 07:05:00|14934.8|14934.1|14924.4|14923.7|14938.2|14937.5|14922.3|14921.6|547
1741072200000|2025-03-04 07:10:00|14924.6|14923.9|14922.6|14921.9|14928|14927.3|14921.6|14920.3|722
1741072500000|2025-03-04 07:15:00|14922.5|14921.8|14920.5|14919|14923.6|14922.1|14916.8|14916.1|606
1741072800000|2025-03-04 07:20:00|14920.4|14919.4|14916.9|14916.2|14922.6|14921.9|14915.9|14915.1|684
1741073100000|2025-03-04 07:25:00|14916.7|14916|14910.4|14908.9|14921.8|14920.8|14909.7|14908.6|674
1741073400000|2025-03-04 07:30:00|14910|14909.3|14929.1|14928.1|14934.6|14933.6|14906.8|14906.1|704
1741073700000|2025-03-04 07:35:00|14929.5|14928|14951.5|14950.8|14951.7|14950.8|14928.4|14927.7|785
1741074000000|2025-03-04 07:40:00|14951.4|14950.7|14948.3|14947.3|14958.4|14957.4|14947.9|14946.3|730
1741074300000|2025-03-04 07:45:00|14948.8|14947.8|14935.7|14935|14948.8|14948|14934.3|14933.3|663
1741074600000|2025-03-04 07:50:00|14935.5|14934.8|14930.1|14929.4|14940.2|14939.2|14929.9|14929.2|587
1741074900000|2025-03-04 07:55:00|14930|14929.3|14935.8|14934.3|14937.8|14936.5|14927.1|14926.1|679
1741075200000|2025-03-04 08:00:00|14935.5|14934.5|14917.7|14915.9|14940|14939.3|14915.5|14914.8|980
1741075500000|2025-03-04 08:05:00|14917.5|14915.8|14905.5|14903.9|14922.2|14921.5|14900.9|14900.2|994
1741075800000|2025-03-04 08:10:00|14905.2|14903.4|14911.7|14909.6|14912.3|14910|14900.6|14899.6|855
1741076100000|2025-03-04 08:15:00|14912.2|14910.2|14907|14906.3|14914.4|14913.6|14903.9|14902.9|816
1741076400000|2025-03-04 08:20:00|14907.2|14906.5|14915.5|14914.8|14921.5|14920.8|14905.6|14904.9|652
1741076700000|2025-03-04 08:25:00|14915.9|14915.2|14915.6|14914.9|14925.1|14924.4|14911.8|14911|704
1741077000000|2025-03-04 08:30:00|14915.9|14915.2|14934.2|14933.5|14943.2|14942.3|14915.9|14915.2|984
1741077300000|2025-03-04 08:35:00|14934|14933.3|14939.7|14937.7|14946|14945.3|14932|14931.3|846
1741077600000|2025-03-04 08:40:00|14939.3|14937.4|14937|14935.1|14940.1|14939.4|14929.5|14928.1|732
1741077900000|2025-03-04 08:45:00|14937.3|14935.3|14922.8|14922.1|14937.3|14935.3|14922.4|14921.4|679
1741078200000|2025-03-04 08:50:00|14923|14922.3|14914.4|14913.7|14923.5|14922.8|14911.1|14910.4|648
1741078500000|2025-03-04 08:55:00|14914.5|14913.8|14909.4|14908.7|14917.1|14916.4|14908.4|14907.7|615
1741078800000|2025-03-04 09:00:00|14908.9|14908.2|14909.3|14908.6|14914.7|14914|14904.5|14903.8|664
1741079100000|2025-03-04 09:05:00|14908.9|14908.2|14913.4|14912.7|14914|14913.3|14903.7|14903|635
1741079400000|2025-03-04 09:10:00|14913.2|14912.5|14901.8|14901.1|14915.4|14914.6|14900|14899.3|601
1741079700000|2025-03-04 09:15:00|14901.7|14901|14897|14896.3|14902.2|14901.5|14895|14893.4|527
1741080000000|2025-03-04 09:20:00|14897.5|14896.8|14890.6|14889.9|14904.1|14902.2|14890.1|14889|546
1741080300000|2025-03-04 09:25:00|14890.8|14890.1|14884.7|14884|14891.8|14891.1|14883.2|14882.5|543
1741080600000|2025-03-04 09:30:00|14884.3|14883.6|14884.6|14883.9|14889.2|14887.3|14880.1|14879.4|482
1741080900000|2025-03-04 09:35:00|14884.5|14883.8|14889.7|14887.5|14891.5|14889.5|14880.4|14879.7|411
1741081200000|2025-03-04 09:40:00|14889.5|14887.3|14897.5|14896.5|14899.9|14897.8|14886.8|14885.1|538
1741081500000|2025-03-04 09:45:00|14897.3|14896.3|14892.5|14891.8|14900|14898.6|14889.8|14888.5|424
1741081800000|2025-03-04 09:50:00|14892.1|14891.4|14894.8|14894.1|14896.5|14895.8|14890|14889.3|343
1741082100000|2025-03-04 09:55:00|14894.9|14894.2|14905.9|14903.9|14907.9|14907.2|14890.8|14890.1|369
1741082400000|2025-03-04 10:00:00|14905.2|14903.5|14897.5|14896.8|14905.5|14903.6|14887.2|14886.5|487
1741082700000|2025-03-04 10:05:00|14897.8|14897.1|14898.3|14897.6|14903.3|14902.6|14897.5|14896.8|592
1741083000000|2025-03-04 10:10:00|14898.4|14897.7|14892.9|14892.2|14902.5|14901.4|14892.7|14892|531
1741083300000|2025-03-04 10:15:00|14892.8|14892.1|14897.2|14896.5|14902.2|14901.5|14891.5|14890.8|484
1741083600000|2025-03-04 10:20:00|14897.9|14897.2|14891.9|14890.2|14898.8|14898.1|14890|14889.3|441
1741083900000|2025-03-04 10:25:00|14892|14890.3|14884.2|14883.5|14895.7|14895|14883.5|14882.8|448
1741084200000|2025-03-04 10:30:00|14883.9|14883.2|14882.7|14882|14888.1|14887.4|14879.5|14878.8|461
1741084500000|2025-03-04 10:35:00|14882.3|14881.6|14879.8|14879.1|14883.3|14882.5|14879.3|14878.6|447
1741084800000|2025-03-04 10:40:00|14880.1|14879.4|14878.3|14877.6|14881.6|14880.9|14876.7|14876|416
1741085100000|2025-03-04 10:45:00|14878.4|14877.7|14884.7|14884|14886.3|14885.6|14877.1|14876.4|419
1741085400000|2025-03-04 10:50:00|14884.9|14884.2|14889.2|14888.5|14890.1|14889.4|14884|14883.3|432
1741085700000|2025-03-04 10:55:00|14888.6|14887.9|14880.3|14879.6|14889.1|14888.4|14880.1|14879.4|355
1741086000000|2025-03-04 11:00:00|14880.2|14879.5|14877.2|14876.5|14884.2|14883.1|14876.5|14875.8|383
1741086300000|2025-03-04 11:05:00|14877.3|14876.6|14877.9|14877.2|14882.8|14882.1|14877.3|14876.6|351
1741086600000|2025-03-04 11:10:00|14878|14877.3|14877.2|14876.5|14880.6|14879.9|14876.9|14876.2|360
1741086900000|2025-03-04 11:15:00|14877.1|14876.4|14873.9|14873.2|14877.1|14876.4|14869.4|14868.7|335
1741087200000|2025-03-04 11:20:00|14874.1|14873.4|14869.5|14868.5|14877.3|14876.6|14867.4|14866|309
1741087500000|2025-03-04 11:25:00|14869.4|14868.4|14866|14865.3|14874.7|14874|14865.6|14864.9|400
1741087800000|2025-03-04 11:30:00|14865.7|14865|14850.6|14849.6|14867.4|14866.4|14849.2|14848.4|552
1741088100000|2025-03-04 11:35:00|14850.5|14849.5|14844.2|14843.2|14850.8|14849.5|14833.1|14832|676
1741088400000|2025-03-04 11:40:00|14844.4|14842.9|14841.2|14840.5|14847.9|14847.2|14834.9|14833.7|472
1741088700000|2025-03-04 11:45:00|14841.1|14840.4|14842.9|14842.2|14845.7|14845|14836.5|14834.9|560
1741089000000|2025-03-04 11:50:00|14843.1|14842.4|14836.4|14835.4|14843.9|14843.2|14830|14828.6|662
1741089300000|2025-03-04 11:55:00|14836.6|14835.6|14837|14836.3|14841.7|14839.8|14832.3|14831.6|410
1741089600000|2025-03-04 12:00:00|14835.7|14835|14827.5|14826.5|14835.7|14835|14822.7|14821.8|630
1741089900000|2025-03-04 12:05:00|14827.6|14826.6|14820.8|14819|14831|14830.3|14819.5|14818.7|510
1741090200000|2025-03-04 12:10:00|14820.5|14819.2|14812.7|14812|14824.8|14824.1|14812.7|14812|657
1741090500000|2025-03-04 12:15:00|14812.9|14812.2|14824.7|14822.8|14827.4|14825.5|14812.6|14811.6|570
1741090800000|2025-03-04 12:20:00|14825|14823.1|14812.8|14812.1|14827.2|14825.6|14811.7|14811|560
1741091100000|2025-03-04 12:25:00|14812.6|14811.9|14810.7|14810|14817|14816|14810.2|14809.5|613
1741091400000|2025-03-04 12:30:00|14810.8|14810.1|14822.4|14821.7|14825.7|14825|14810.6|14809.9|765
1741091700000|2025-03-04 12:35:00|14822.1|14821.4|14823.9|14823.2|14830.5|14829.3|14821.5|14820.8|523
1741092000000|2025-03-04 12:40:00|14824.2|14823.5|14822.2|14821.5|14831.7|14831|14821.3|14820.6|597
1741092300000|2025-03-04 12:45:00|14822.3|14821.6|14827.5|14826.8|14827.5|14826.8|14817.2|14816.5|472
1741092600000|2025-03-04 12:50:00|14827.2|14826.5|14819.9|14819.2|14830.6|14829.9|14819.8|14819.1|444
1741092900000|2025-03-04 12:55:00|14819.5|14818.8|14823.4|14822.7|14823.6|14822.9|14814.4|14813.7|476
1741093200000|2025-03-04 13:00:00|14823.1|14822.4|14828.9|14828.2|14833.2|14832.5|14820.2|14819.5|697
1741093500000|2025-03-04 13:05:00|14828.8|14828.1|14824.4|14823.7|14835.8|14835.1|14824.4|14823.7|655
1741093800000|2025-03-04 13:10:00|14824.2|14823.5|14835.7|14835|14838.7|14838|14823|14822.3|574
1741094100000|2025-03-04 13:15:00|14835.6|14834.9|14831.1|14830.4|14839.4|14838.7|14830.8|14830.1|614
1741094400000|2025-03-04 13:20:00|14831.3|14830.6|14845.6|14844.9|14850.7|14850|14829.5|14828.8|571
1741094700000|2025-03-04 13:25:00|14845.5|14844.8|14843.1|14842.4|14849.7|14849|14842.2|14841.1|528
1741095000000|2025-03-04 13:30:00|14842.9|14842.2|14844.3|14843.6|14846.2|14845|14837.5|14836.8|567
1741095300000|2025-03-04 13:35:00|14844.1|14843.4|14848.1|14847.4|14848.1|14847.4|14841|14839.8|624
1741095600000|2025-03-04 13:40:00|14847.9|14847.2|14846.5|14845.8|14856.7|14856|14846.3|14845.6|627
1741095900000|2025-03-04 13:45:00|14846.6|14845.9|14836.8|14836.1|14852.5|14851.6|14836.6|14835.9|481
1741096200000|2025-03-04 13:50:00|14836.9|14836.2|14830.9|14829.2|14838.1|14837.4|14828.4|14827.7|592
1741096500000|2025-03-04 13:55:00|14830.6|14828.9|14821.6|14820.6|14830.6|14829.6|14819.7|14819|556
1741096800000|2025-03-04 14:00:00|14821.5|14820.5|14835.9|14835.2|14841.1|14840.3|14820.4|14819.7|971
1741097100000|2025-03-04 14:05:00|14835.7|14835|14844.7|14844|14846.5|14845.8|14833.7|14833|798
1741097400000|2025-03-04 14:10:00|14845|14844.3|14864.4|14863.7|14864.5|14863.8|14845|14844.3|802
1741097700000|2025-03-04 14:15:00|14863.8|14863.1|14856.8|14856.1|14865.4|14864.7|14856.1|14854.6|778
1741098000000|2025-03-04 14:20:00|14856.2|14855.5|14860.9|14860.2|14863|14862.3|14851.4|14850.7|682
1741098300000|2025-03-04 14:25:00|14859.5|14858.8|14850.2|14849.5|14866.4|14865.6|14848.8|14848.1|903
1741098600000|2025-03-04 14:30:00|14850.3|14849.6|14844.1|14843.4|14853.8|14853.1|14836.8|14836.1|1168
1741098900000|2025-03-04 14:35:00|14844.3|14843.6|14859.5|14858.8|14871.9|14870.3|14842.2|14841.5|1235
1741099200000|2025-03-04 14:40:00|14858.8|14858.1|14847.5|14846.8|14868.6|14867.9|14843.6|14842.9|1319
1741099500000|2025-03-04 14:45:00|14847.4|14846.7|14857.9|14857.2|14867|14866.3|14847|14845.2|1258
1741099800000|2025-03-04 14:50:00|14857.7|14857|14850.3|14849.6|14860.7|14860|14846.6|14845.6|1202
1741100100000|2025-03-04 14:55:00|14850.2|14849.5|14843.6|14842.9|14859.4|14858.7|14843.1|14842.4|1172
1741100400000|2025-03-04 15:00:00|14843.5|14842.8|14835|14834.3|14843.5|14842.8|14828.5|14827.8|1338
1741100700000|2025-03-04 15:05:00|14835.1|14834.4|14821.1|14820.4|14836.5|14835.8|14820.2|14819.5|1092
1741101000000|2025-03-04 15:10:00|14821|14820.3|14835.2|14834.5|14838.5|14837.8|14820|14818.5|932
1741101300000|2025-03-04 15:15:00|14834.2|14833.5|14824.5|14823.8|14834.8|14834.1|14822.1|14821.1|1012
1741101600000|2025-03-04 15:20:00|14827|14826.3|14825.1|14824.4|14832.3|14831.6|14819.8|14819.1|1187
1741101900000|2025-03-04 15:25:00|14825.3|14824.6|14833.4|14831.8|14841.4|14840.7|14822|14821.3|1103
1741102200000|2025-03-04 15:30:00|14833.2|14831.6|14851.3|14850.6|14857.2|14856.5|14831.9|14830.2|1105
1741102500000|2025-03-04 15:35:00|14851.2|14850.5|14848.1|14847.4|14861.7|14861|14847|14846.1|960
1741102800000|2025-03-04 15:40:00|14847.6|14846.9|14853.9|14853.2|14859.7|14858.1|14841.8|14841.1|1131
1741103100000|2025-03-04 15:45:00|14854.2|14853.5|14851.1|14850.4|14858.1|14857.4|14845|14844.3|1176
1741103400000|2025-03-04 15:50:00|14850.8|14850.1|14836.4|14835.7|14853.1|14852.4|14833.2|14832.5|1154
1741103700000|2025-03-04 15:55:00|14836.6|14835.9|14836.2|14834.4|14841|14840.3|14828.8|14827.8|1008
1741104000000|2025-03-04 16:00:00|14836|14833.9|14831.3|14830.6|14842.8|14842|14831.1|14830.4|1098
1741104300000|2025-03-04 16:05:00|14831.2|14830.5|14837.3|14836.6|14838.3|14837.6|14830.7|14830|915
1741104600000|2025-03-04 16:10:00|14838.9|14838.2|14848.5|14847.8|14850.8|14850.1|14835|14834.3|1019
1741104900000|2025-03-04 16:15:00|14848.4|14847.7|14849.7|14849|14855.7|14855|14846.6|14845.9|799
1741105200000|2025-03-04 16:20:00|14849|14848.3|14846.6|14845.9|14854.5|14853.8|14844.4|14843.7|862
1741105500000|2025-03-04 16:25:00|14846.4|14845.7|14849.7|14849|14853.2|14852.5|14844.9|14844.2|724
1741105800000|2025-03-04 16:30:00|14849.6|14848.9|14856.6|14855.9|14860.3|14859.6|14847.6|14846.9|993
1741106100000|2025-03-04 16:35:00|14856.4|14855.7|14863.9|14863.2|14865.1|14864.4|14854.8|14854.1|824
1741106400000|2025-03-04 16:40:00|14863.8|14863.1|14876|14875.3|14876.2|14875.3|14863.2|14862.5|791
1741106700000|2025-03-04 16:45:00|14875.7|14875|14884.6|14883.9|14886.4|14885.5|14873.4|14872.7|787
1741107000000|2025-03-04 16:50:00|14884.4|14883.7|14884.1|14883.4|14886.8|14885.8|14882.6|14881.9|494
1741107300000|2025-03-04 16:55:00|14884.2|14883.5|14881.7|14881|14884.2|14883.5|14879.7|14879|547
1741107600000|2025-03-04 17:00:00|14882.1|14881.4|14877.1|14876.4|14883.8|14883.1|14872.6|14871.9|611
1741107900000|2025-03-04 17:05:00|14877|14876.3|14875.1|14874.4|14879|14878.3|14870.4|14869.7|629
1741108200000|2025-03-04 17:10:00|14875|14874.3|14881.8|14881.1|14882.2|14881.5|14875|14874.3|660
1741108500000|2025-03-04 17:15:00|14881.7|14881|14885.6|14884.9|14886.6|14885.9|14881.6|14880.9|377
1741108800000|2025-03-04 17:20:00|14885.5|14884.8|14885.2|14884.5|14890|14888.9|14883.7|14883|496
1741109100000|2025-03-04 17:25:00|14885.3|14884.6|14889.5|14888.8|14892.2|14891.5|14884.5|14882.7|612
1741109400000|2025-03-04 17:30:00|14888.8|14888.1|14883.6|14882.9|14888.9|14888.2|14878|14877.3|604
1741109700000|2025-03-04 17:35:00|14884.1|14883.4|14881.6|14880.6|14885.7|14884.5|14879.1|14878.4|552
1741110000000|2025-03-04 17:40:00|14881.5|14880.5|14876.5|14875.8|14882.9|14882.2|14873.7|14871.7|899
1741110300000|2025-03-04 17:45:00|14876.4|14875.7|14880.4|14879.7|14885.1|14883.8|14874|14873.3|727
1741110600000|2025-03-04 17:50:00|14880.9|14880.2|14876.3|14875.6|14881.2|14880.5|14869.6|14868.9|733
1741110900000|2025-03-04 17:55:00|14876.2|14875.5|14874.8|14874.1|14877.1|14876.4|14870.3|14869.6|593
1741111200000|2025-03-04 18:00:00|14875|14874.3|14882.3|14881.6|14885.9|14885.2|14870.8|14870.1|659
1741111500000|2025-03-04 18:05:00|14882.4|14881.7|14890.4|14889.7|14893|14892.3|14880.6|14879.9|846
1741111800000|2025-03-04 18:10:00|14889.8|14889.1|14895|14894|14895.4|14894.6|14883.9|14883.2|814
1741112100000|2025-03-04 18:15:00|14894.9|14893.4|14890.9|14890.2|14895.9|14895.2|14881.7|14881|787
1741112400000|2025-03-04 18:20:00|14891.6|14890.9|14895.9|14895.2|14896|14895.3|14888.5|14887.8|759
1741112700000|2025-03-04 18:25:00|14896|14895.3|14897.6|14896.9|14900.1|14899.1|14893.6|14892.9|646
1741113000000|2025-03-04 18:30:00|14896.8|14896.1|14895.1|14894.4|14898.1|14897.4|14889.6|14888.9|730
1741113300000|2025-03-04 18:35:00|14895|14894.3|14895.8|14895.1|14898.3|14897.6|14890.8|14890.1|630
1741113600000|2025-03-04 18:40:00|14895.9|14895.2|14893.4|14892.7|14902|14900.4|14892.3|14891.6|747
1741113900000|2025-03-04 18:45:00|14893.5|14892.8|14900.3|14899.6|14906.1|14904.8|14893.5|14892.8|684
1741114200000|2025-03-04 18:50:00|14900.4|14899.7|14910.1|14909.4|14912.7|14912|14896.1|14895.4|662
1741114500000|2025-03-04 18:55:00|14909.9|14909.2|14910|14909.3|14914|14913|14909.2|14908.5|587
1741114800000|2025-03-04 19:00:00|14909.9|14909.2|14909.7|14909|14916.8|14915|14907|14905.7|776
1741115100000|2025-03-04 19:05:00|14908.8|14908.1|14920.4|14919.7|14926.9|14925.4|14905.3|14904.6|742
1741115400000|2025-03-04 19:10:00|14920.5|14919.8|14921.7|14921|14922.2|14921.5|14916|14913.8|506
1741115700000|2025-03-04 19:15:00|14922.2|14921.5|14915.9|14915.2|14924|14922.2|14914.1|14913.4|461
1741116000000|2025-03-04 19:20:00|14916.4|14915.7|14922|14921.3|14926|14925.3|14915.5|14914.8|375
1741116300000|2025-03-04 19:25:00|14922.2|14921.5|14917.9|14917.2|14923.7|14923|14917.4|14916.7|399
1741116600000|2025-03-04 19:30:00|14918.2|14917.5|14910|14909.3|14918.9|14918.2|14907.8|14907.1|591
1741116900000|2025-03-04 19:35:00|14909.8|14909.1|14925.6|14924.9|14926|14925.3|14909.8|14909.1|472
1741117200000|2025-03-04 19:40:00|14925.4|14924.7|14927|14926.3|14928.8|14928.1|14923.3|14922.4|604
1741117500000|2025-03-04 19:45:00|14926.9|14926.2|14922.2|14921.5|14932.7|14932|14921.2|14920.5|534
1741117800000|2025-03-04 19:50:00|14922.5|14921.8|14930.6|14929.9|14931.9|14931.2|14922.4|14921.7|531
1741118100000|2025-03-04 19:55:00|14932|14931.3|14932.2|14931.5|14937.5|14936.8|14931.7|14931|475
1741118400000|2025-03-04 20:00:00|14932|14931.3|14923.4|14922.7|14932.5|14931.8|14920.6|14919.9|517
1741118700000|2025-03-04 20:05:00|14923.3|14922.6|14924|14923|14928.1|14926.6|14921.7|14921|419
1741119000000|2025-03-04 20:10:00|14924.1|14923.1|14929.4|14928.7|14929.6|14928.9|14922.1|14921.4|453
1741119300000|2025-03-04 20:15:00|14929.5|14928.8|14945.1|14944.1|14945.7|14944.9|14929.3|14928.6|568
1741119600000|2025-03-04 20:20:00|14945.2|14944.2|14948.9|14948.2|14952.2|14950.7|14940.6|14939.9|659
1741119900000|2025-03-04 20:25:00|14948.8|14948.1|14942|14941.3|14950.2|14949.5|14940.5|14938.6|604
1741120200000|2025-03-04 20:30:00|14942.3|14941.6|14929.6|14928.9|14942.8|14942.1|14926.6|14925.9|875
1741120500000|2025-03-04 20:35:00|14929.9|14929.2|14919.2|14918.5|14932.6|14931.9|14919.2|14918.5|819
1741120800000|2025-03-04 20:40:00|14919.1|14918.4|14918.3|14917.6|14921.9|14920.4|14914.9|14914.2|724
1741121100000|2025-03-04 20:45:00|14919.2|14918.5|14917.4|14916.7|14923.4|14922.7|14917|14915.8|598
1741121400000|2025-03-04 20:50:00|14917.6|14916.9|14908.9|14908.2|14917.6|14916.9|14904.2|14903.5|724
1741121700000|2025-03-04 20:55:00|14909.3|14908.6|14910.7|14910|14911.3|14910.3|14901.4|14900.7|649
1741122000000|2025-03-04 21:00:00|14909.8|14909.1|14908.1|14907.4|14913.3|14912.6|14905.1|14904.4|309
1741122300000|2025-03-04 21:05:00|14908.5|14907.8|14920.8|14919.8|14922.5|14920.7|14908.5|14907.8|318
1741122600000|2025-03-04 21:10:00|14920|14919|14937.3|14936.6|14939.5|14938.8|14918.5|14917.1|505
1741122900000|2025-03-04 21:15:00|14937.2|14936.5|14965.6|14964|14965.6|14964|14932.8|14932.1|358
1741123200000|2025-03-04 21:20:00|14968.5|14967.5|14966.1|14965.4|14980.6|14979.9|14962.6|14960.1|748
1741123500000|2025-03-04 21:25:00|14966.4|14965.7|14969.9|14969.2|14980.3|14978.5|14966.4|14965.2|595
1741123800000|2025-03-04 21:30:00|14970|14969.3|14975.3|14974.6|14977.1|14975.6|14967.3|14965.5|411
1741124100000|2025-03-04 21:35:00|14975.4|14974.7|14967.9|14967.2|14980.4|14979.7|14967.6|14966.9|371
1741124400000|2025-03-04 21:40:00|14968|14967.3|14974.7|14974|14975.4|14974.7|14967.1|14966|264
1741124700000|2025-03-04 21:45:00|14975|14974.3|14985.2|14984.2|14988.6|14987.3|14974.8|14974.1|279
1741125000000|2025-03-04 21:50:00|14986|14985.3|14982.9|14981.9|14988.9|14987.2|14982.7|14981|456
1741125300000|2025-03-04 21:55:00|14983.4|14981.4|14975.7|14968.7|14986.1|14982.6|14975.5|14968.5|376
1741125600000|2025-03-04 22:00:00|14977|14970|14976.5|14969.5|14979.3|14972.3|14974.9|14967.9|12
1741125900000|2025-03-04 22:05:00|14980|14973|14980|14973|14982.9|14975.9|14977.1|14970.1|11
1741126200000|2025-03-04 22:10:00|14981.1|14974.1|14981.2|14975|14982.8|14975.8|14980.8|14973.8|15
1741126500000|2025-03-04 22:15:00|14981.1|14975.9|14982.8|14975.8|14983.4|14976.4|14981.1|14974.7|14
1741126800000|2025-03-04 22:20:00|14981.6|14974.6|14982|14975|14982.5|14975.5|14981.6|14974.6|11
1741127100000|2025-03-04 22:25:00|14982.1|14975.1|14981.6|14975.1|14983.6|14976.8|14980.9|14975.1|25
1741127400000|2025-03-04 22:30:00|14981.3|14975.3|14980.4|14973.4|14981.4|14975.3|14979.1|14973.4|14
1741127700000|2025-03-04 22:35:00|14980.6|14973.6|14973.4|14966.4|14980.6|14973.6|14972.4|14965.4|60
1741128000000|2025-03-04 22:40:00|14974|14967|14973.7|14966.7|14977.1|14970.1|14972.9|14965.9|20
1741128300000|2025-03-04 22:45:00|14973.3|14966.6|14975|14968|14977.7|14970.7|14971.5|14964.5|38
1741128600000|2025-03-04 22:50:00|14974.5|14968.4|14977.6|14970.6|14977.9|14970.9|14974|14967|34
1741128900000|2025-03-04 22:55:00|14977.7|14970.7|14979.7|14973|14979.8|14973.2|14973.9|14966.9|117
1741129200000|2025-03-04 23:00:00|14978.6|14972.9|14987.6|14983.4|14988.5|14983.5|14978.6|14971.6|102
1741129500000|2025-03-04 23:05:00|14987.1|14983.9|14994.8|14994.1|14995|14994.3|14984.7|14981.8|95
1741129800000|2025-03-04 23:10:00|14995|14994.3|14996.8|14996.1|14997.5|14996.3|14994.1|14991.1|83
1741130100000|2025-03-04 23:15:00|14996.9|14996.2|14990.1|14989.4|14997.9|14997.2|14989.8|14989.1|55
1741130400000|2025-03-04 23:20:00|14990.2|14989.5|14975.5|14973.7|14991.5|14990.8|14970.4|14968.8|146
1741130700000|2025-03-04 23:25:00|14975.6|14973.6|14977.5|14976.8|14982.5|14981.4|14975.2|14973.2|151
1741131000000|2025-03-04 23:30:00|14976.4|14975.7|14976.6|14975.6|14981.4|14980.3|14973.9|14972.1|180
1741131300000|2025-03-04 23:35:00|14975.9|14974.9|14978.4|14977.7|14980.2|14979.2|14972.5|14971.3|147
1741131600000|2025-03-04 23:40:00|14978.6|14977.9|14972.4|14971.4|14978.6|14977.9|14971.6|14970.5|133
1741131900000|2025-03-04 23:45:00|14972.2|14971.5|14966.7|14966|14973|14972.3|14965.3|14963.8|244
1741132200000|2025-03-04 23:50:00|14968.8|14968.1|14975.6|14974.9|14976.9|14975.9|14968|14967.3|212
1741132500000|2025-03-04 23:55:00|14975.5|14974.8|14985.3|14982.5|14985.3|14983.8|14969.3|14968.6|322
1741132800000|2025-03-05 00:00:00|14984.1|14982.1|14968.1|14967.4|14986.6|14985.4|14966.8|14965.6|498
1741133100000|2025-03-05 00:05:00|14968.2|14967.5|14969.8|14969.1|14972.4|14971.7|14965.5|14964.8|428
1741133400000|2025-03-05 00:10:00|14969.9|14969.2|14985.4|14983.4|14985.4|14983.4|14969.9|14969.2|380
1741133700000|2025-03-05 00:15:00|14985.2|14983.2|14965.3|14964.6|14985.4|14983.5|14960.2|14959.3|536
1741134000000|2025-03-05 00:20:00|14965.2|14964.5|14967.3|14966.6|14970.9|14970.2|14963.7|14962.1|474
1741134300000|2025-03-05 00:25:00|14966.9|14966.2|14973.4|14971.3|14976.9|14976.2|14958.5|14957|324
1741134600000|2025-03-05 00:30:00|14973.5|14971.4|14971.8|14971.1|14982.9|14981.6|14969.6|14968|389
1741134900000|2025-03-05 00:35:00|14971|14970.3|14965.1|14964.4|14971.4|14970.7|14961.3|14960.2|428
1741135200000|2025-03-05 00:40:00|14964.4|14963.7|14978.3|14977.6|14978.9|14978.2|14963.4|14962.7|456
1741135500000|2025-03-05 00:45:00|14978.4|14977.7|14983|14982.3|14989.1|14987.9|14978.3|14977.6|435
1741135800000|2025-03-05 00:50:00|14982.1|14981.4|14981.4|14979.9|14992.9|14992.2|14979.8|14979.1|656
1741136100000|2025-03-05 00:55:00|14980.7|14980|14992.4|14991.7|14992.5|14991.8|14979.5|14978.8|481
1741136400000|2025-03-05 01:00:00|14993.3|14992.6|14989.7|14989|14995.6|14994.9|14984.7|14982.6|614
1741136700000|2025-03-05 01:05:00|14989.9|14989.2|14994.8|14994.1|14995.5|14994.8|14984.9|14984.2|452
1741137000000|2025-03-05 01:10:00|14994.7|14994|14979.3|14978.3|14995.6|14994.9|14979.2|14978.2|412
1741137300000|2025-03-05 01:15:00|14979.4|14978.4|14987.1|14986.4|14990.8|14990.1|14979.1|14978.4|509
1741137600000|2025-03-05 01:20:00|14987.3|14986.6|15002.7|15002|15008.7|15006.2|14983.2|14982.5|662
1741137900000|2025-03-05 01:25:00|15002.6|15001.9|15013.7|15013|15019.5|15018|15002.6|15001.9|639
1741138200000|2025-03-05 01:30:00|15014.1|15012|14997.7|14997|15014.3|15013.1|14989.8|14988.1|1145
1741138500000|2025-03-05 01:35:00|14997.9|14997.2|15001.3|15000.6|15005.6|15003.6|14987.1|14986.4|767
1741138800000|2025-03-05 01:40:00|15001.8|15001.1|15016.7|15016|15019.6|15017.9|15001.1|15000.3|437
1741139100000|2025-03-05 01:45:00|15016.8|15016.1|15008.5|15007.8|15019.1|15018.1|15008.4|15007.7|344
1741139400000|2025-03-05 01:50:00|15007.8|15007.1|15005.8|15005.1|15012.2|15011.5|15003|15002.3|411
1741139700000|2025-03-05 01:55:00|15006.9|15006.2|14998.1|14997.4|15012.7|15012|14998|14997.3|503
1741140000000|2025-03-05 02:00:00|14997.3|14996.6|14993.5|14992.8|15001|15000.3|14987.3|14986.6|537
1741140300000|2025-03-05 02:05:00|14993.6|14992.9|14989.1|14988.4|14996.1|14995.4|14987.4|14986.7|445
1741140600000|2025-03-05 02:10:00|14989.2|14988.5|14987.9|14987.2|14989.2|14988.5|14982.3|14981.6|393
1741140900000|2025-03-05 02:15:00|14987.8|14987.1|14981.8|14981.1|14988.8|14988.1|14979.3|14978.6|308
1741141200000|2025-03-05 02:20:00|14981.6|14980.9|14991.3|14990.6|14995.5|14994.8|14980|14979.3|383
1741141500000|2025-03-05 02:25:00|14991.2|14990.5|14986.8|14986.1|14993.6|14992.7|14985.9|14985.2|292
1741141800000|2025-03-05 02:30:00|14986.7|14986|14977.6|14976.9|14987.2|14986.5|14975.4|14974.7|465
1741142100000|2025-03-05 02:35:00|14977.5|14976.8|14985.7|14985|14988.2|14987.5|14977.2|14976.5|430
1741142400000|2025-03-05 02:40:00|14985.8|14985.1|14983.6|14982.9|14988|14987.3|14979.9|14979.2|386
1741142700000|2025-03-05 02:45:00|14983.7|14983|14990.9|14990.2|14992|14991.1|14982.2|14981|295
1741143000000|2025-03-05 02:50:00|14991.1|14990.4|14994.4|14993.7|14995.6|14994.9|14989.4|14988.7|260
1741143300000|2025-03-05 02:55:00|14996.1|14995.4|14983.3|14982.6|14996.4|14995.7|14983.3|14982.5|354
1741143600000|2025-03-05 03:00:00|14982.7|14982|14980.1|14979.4|14985.3|14984.6|14971.7|14970.6|641
1741143900000|2025-03-05 03:05:00|14980|14979.3|14994.2|14992|14994.2|14993.1|14978.7|14978|457
1741144200000|2025-03-05 03:10:00|14993.4|14991.2|14999.1|14998.4|15000.2|14999.5|14992.7|14991|338
1741144500000|2025-03-05 03:15:00|14999|14998.3|15004.5|15002.2|15006.9|15006.2|14998.6|14997.9|263
1741144800000|2025-03-05 03:20:00|15004.4|15002|15004|15003.3|15005.1|15003.4|14998.8|14996.5|275
1741145100000|2025-03-05 03:25:00|15004.4|15003.7|15002.9|15000.6|15007.5|15006.8|14999.5|14997.7|255
1741145400000|2025-03-05 03:30:00|15002.4|15000.1|15006.2|15005.5|15010|15009.3|14999.8|14999.1|451
1741145700000|2025-03-05 03:35:00|15005.7|15005|15005|15004.3|15006.8|15006.1|15002|15001.3|336
1741146000000|2025-03-05 03:40:00|15003.9|15003.2|15003.3|15002.6|15008.9|15007.1|15000|14998.6|266
1741146300000|2025-03-05 03:45:00|15003.4|15002.7|14996|14995.3|15006.1|15004.8|14994.7|14992.8|490
1741146600000|2025-03-05 03:50:00|14997.5|14996.8|14994.5|14993.8|14999.1|14998.4|14992.6|14991.9|328
1741146900000|2025-03-05 03:55:00|14994.7|14994|14997.7|14997|15002.2|15001.5|14994.7|14994|279
1741147200000|2025-03-05 04:00:00|14997.5|14996.8|14985.4|14984.7|14997.8|14997.1|14985.1|14983.6|384
1741147500000|2025-03-05 04:05:00|14985.5|14984.8|14987.5|14986.8|14989.4|14988.7|14982.6|14981.9|228
1741147800000|2025-03-05 04:10:00|14986.8|14986.1|14982.9|14982.2|14987.2|14986.1|14982|14981.3|187
1741148100000|2025-03-05 04:15:00|14983|14982.3|14981.3|14980.6|14986.7|14986|14979.7|14979|177
1741148400000|2025-03-05 04:20:00|14981.6|14980.9|14976.1|14975.4|14982.6|14981.9|14975.6|14974.9|222
1741148700000|2025-03-05 04:25:00|14976.2|14975.5|14979.7|14979|14980.2|14979.5|14972.7|14972|200
1741149000000|2025-03-05 04:30:00|14979.6|14978.9|14972.3|14971.6|14983.4|14982.4|14971.6|14970.9|207
1741149300000|2025-03-05 04:35:00|14972.4|14971.7|14977.7|14977|14978.7|14978|14972|14971.3|303
1741149600000|2025-03-05 04:40:00|14977.8|14977.1|14972.8|14972.1|14978.9|14978.2|14972.7|14972|194
1741149900000|2025-03-05 04:45:00|14973.8|14973.1|14977.9|14977.2|14977.9|14977.2|14971.4|14970.7|191
1741150200000|2025-03-05 04:50:00|14977.7|14977|14981.8|14981.1|14982.4|14981.1|14974.8|14974.1|171
1741150500000|2025-03-05 04:55:00|14982.3|14981.6|14983.7|14982.1|14984.3|14982.9|14979.2|14978.5|177
1741150800000|2025-03-05 05:00:00|14983.6|14981.9|14979.7|14979|14983.6|14982.3|14979.3|14978.6|220
1741151100000|2025-03-05 05:05:00|14979.8|14979.1|14989|14988|14989.6|14988|14975|14974.3|197
1741151400000|2025-03-05 05:10:00|14988.9|14987.9|14981.9|14981.2|14990.2|14989|14981.8|14981.1|238
1741151700000|2025-03-05 05:15:00|14981.8|14981.1|14984.7|14984|14985.4|14984.7|14978.5|14977.5|199
1741152000000|2025-03-05 05:20:00|14984.9|14984.2|14982.7|14982|14986.1|14985.4|14977.5|14976.8|245
1741152300000|2025-03-05 05:25:00|14982.6|14981.9|14982.6|14981.1|14986.9|14985.7|14980.2|14979.2|182
1741152600000|2025-03-05 05:30:00|14982.4|14981.4|14977.4|14976.7|14982.4|14981.4|14973.4|14972.7|250
1741152900000|2025-03-05 05:35:00|14978|14977.3|14974.6|14973.9|14978.5|14977.8|14970.9|14970.2|209
1741153200000|2025-03-05 05:40:00|14974.2|14973.5|14976.4|14975.7|14978.9|14978.2|14973|14972.3|186
1741153500000|2025-03-05 05:45:00|14976.6|14975.9|14981.1|14980.4|14984.7|14984|14975.9|14975.2|186
1741153800000|2025-03-05 05:50:00|14981|14980.3|14983.9|14983.2|14984.9|14984.2|14979.9|14979.2|202
1741154100000|2025-03-05 05:55:00|14983.8|14983.1|14972.1|14971.4|14983.8|14983.1|14970.1|14969.4|265
1741154400000|2025-03-05 06:00:00|14971.5|14970.8|14970.9|14970.2|14972.1|14971.4|14962.8|14962.1|350
1741154700000|2025-03-05 06:05:00|14970.8|14970.1|14971.7|14971|14975.6|14974.9|14969.5|14968.8|184
1741155000000|2025-03-05 06:10:00|14971.2|14970.5|14969.4|14968.7|14972.1|14971.4|14965|14964.3|282
1741155300000|2025-03-05 06:15:00|14969.5|14968.8|14965.6|14964.9|14969.5|14968.8|14964.4|14963.7|337
1741155600000|2025-03-05 06:20:00|14965.5|14964.8|14964.5|14963.8|14965.8|14965.1|14960.9|14960.2|310
1741155900000|2025-03-05 06:25:00|14965.2|14964.5|14959.9|14959.2|14965.9|14965.2|14959.4|14958.7|283
1741156200000|2025-03-05 06:30:00|14960.5|14959.8|14967|14966.3|14967|14966.3|14957.3|14956.6|359
1741156500000|2025-03-05 06:35:00|14967.7|14967|14965.3|14964.6|14969.4|14968.7|14964.2|14962.7|242
1741156800000|2025-03-05 06:40:00|14965.1|14964.4|14970.2|14969.5|14973.1|14972.4|14965.1|14964.4|255
1741157100000|2025-03-05 06:45:00|14970.3|14969.6|14972.8|14972.1|14973|14972.3|14967|14966.3|202
1741157400000|2025-03-05 06:50:00|14972.9|14972.2|14968.9|14968.2|14973.1|14972.4|14968.9|14968.2|187
1741157700000|2025-03-05 06:55:00|14969|14968.3|14969.1|14968.4|14974|14973.3|14966.2|14965.5|251
1741158000000|2025-03-05 07:00:00|14969.4|14968.7|14970.3|14969.6|14982.1|14981.4|14965|14964.2|673
1741158300000|2025-03-05 07:05:00|14969.5|14968.8|14967.5|14966.8|14975.8|14975.1|14966.7|14966|504
1741158600000|2025-03-05 07:10:00|14967.4|14966.7|14962.8|14962.1|14967.7|14967|14960.7|14960|519
1741158900000|2025-03-05 07:15:00|14962.9|14962.2|14970.6|14969.9|14970.7|14970|14961.7|14961|468
1741159200000|2025-03-05 07:20:00|14970.3|14969.6|14975.3|14974.6|14980.2|14979.5|14968.2|14967.5|543
1741159500000|2025-03-05 07:25:00|14975.4|14974.7|14972|14971.3|14976.6|14975.9|14967.7|14966.2|421
1741159800000|2025-03-05 07:30:00|14971.5|14970.8|14966.7|14966|14973.5|14972.8|14966.1|14965.2|432
1741160100000|2025-03-05 07:35:00|14966.6|14965.9|14962|14961.3|14971|14970.3|14959.8|14959.1|635
1741160400000|2025-03-05 07:40:00|14962.2|14961.2|14962.1|14961.4|14964.7|14963.9|14959.3|14958.3|677
1741160700000|2025-03-05 07:45:00|14961.9|14961.2|14951.8|14949.1|14963.1|14962.4|14944.9|14943.6|743
1741161000000|2025-03-05 07:50:00|14951.5|14949.5|14943.9|14943.2|14953.5|14951.9|14943.5|14942.8|617
1741161300000|2025-03-05 07:55:00|14944.1|14943.4|14945.2|14944.5|14952.8|14952.1|14942.2|14941.5|625
1741161600000|2025-03-05 08:00:00|14945.5|14944.8|14941|14940.3|14951.7|14951|14933.4|14932.7|926
1741161900000|2025-03-05 08:05:00|14941.1|14940.4|14943|14942.3|14945.5|14944.8|14936.3|14935.1|747
1741162200000|2025-03-05 08:10:00|14942.8|14942.1|14954.3|14953.6|14956.1|14954.8|14942.2|14941.5|696
1741162500000|2025-03-05 08:15:00|14954.4|14953.7|14960.2|14957.4|14961|14960.3|14954.1|14953.4|580
1741162800000|2025-03-05 08:20:00|14960.3|14957.6|14951.1|14950.4|14964.8|14963.8|14951.1|14950.4|641
1741163100000|2025-03-05 08:25:00|14950.7|14950|14953.7|14953|14959.7|14959|14948.9|14948.2|736
1741163400000|2025-03-05 08:30:00|14953.5|14952.8|14946.2|14945.5|14958.1|14957.4|14945.8|14945.1|782
1741163700000|2025-03-05 08:35:00|14946.4|14945.7|14932|14931.3|14946.9|14946.2|14931.6|14930.9|557
1741164000000|2025-03-05 08:40:00|14932.1|14931.4|14930.7|14930|14933.9|14933.2|14927.4|14926.1|536
1741164300000|2025-03-05 08:45:00|14931.4|14930.7|14924.8|14923|14933.5|14932.8|14924.3|14922.7|467
1741164600000|2025-03-05 08:50:00|14925|14923.2|14923.5|14921.9|14927.7|14927|14920.9|14919.6|507
1741164900000|2025-03-05 08:55:00|14923.1|14921.5|14923.5|14921.4|14925.4|14924.2|14920.7|14920|477
1741165200000|2025-03-05 09:00:00|14923.4|14921.5|14912.3|14910.7|14923.8|14923|14910.2|14909.5|615
1741165500000|2025-03-05 09:05:00|14912.8|14911.2|14920.7|14920|14921.7|14921|14911.2|14909.8|557
1741165800000|2025-03-05 09:10:00|14920.6|14919.9|14926.3|14925.6|14927.5|14926.8|14920.6|14919.9|452
1741166100000|2025-03-05 09:15:00|14926.5|14925.8|14918.2|14917.5|14928|14926.8|14917.6|14915.9|547
1741166400000|2025-03-05 09:20:00|14918.4|14917.7|14930.9|14930.2|14934|14933.3|14918.4|14917.7|523
1741166700000|2025-03-05 09:25:00|14931.3|14930.6|14935.7|14935|14938.2|14937.5|14928.8|14927.5|375
1741167000000|2025-03-05 09:30:00|14935.4|14934.7|14937|14936.3|14937|14936.3|14929.6|14927.9|393
1741167300000|2025-03-05 09:35:00|14937.1|14936.4|14940.2|14939.5|14945.4|14944.7|14936.2|14935.5|433
1741167600000|2025-03-05 09:40:00|14940.3|14939.6|14939.2|14938.5|14942.1|14941.2|14933.8|14932.7|449
1741167900000|2025-03-05 09:45:00|14939.4|14938.7|14940.9|14939.9|14941.9|14941.2|14935.8|14935.1|459
1741168200000|2025-03-05 09:50:00|14941|14940|14935.1|14934.4|14944.3|14943.2|14935|14933.8|442
1741168500000|2025-03-05 09:55:00|14934.5|14933.8|14937.8|14937.1|14939.4|14938.7|14932.2|14930.9|385
1741168800000|2025-03-05 10:00:00|14939|14938.3|14948|14947.3|14952.6|14951.9|14939|14938.3|526
1741169100000|2025-03-05 10:05:00|14948.2|14947.5|14955.5|14954.8|14957|14956.3|14946.2|14945.5|423
1741169400000|2025-03-05 10:10:00|14955.9|14955.2|14949.5|14948.8|14956.8|14956.1|14948.4|14947.7|429
1741169700000|2025-03-05 10:15:00|14949.6|14948.9|14939.7|14938.7|14949.7|14949|14938|14937.3|421
1741170000000|2025-03-05 10:20:00|14939.5|14938.5|14943.7|14941.4|14944.8|14943.9|14937.5|14936.2|437
1741170300000|2025-03-05 10:25:00|14944.3|14941.5|14940.3|14938.5|14945.4|14943.6|14937.7|14936.7|462
1741170600000|2025-03-05 10:30:00|14940.2|14938.7|14941|14940.3|14946.9|14946.2|14938.8|14937.5|515
1741170900000|2025-03-05 10:35:00|14941.3|14940.6|14948.8|14948.1|14950.2|14949.5|14941.3|14940.6|424
1741171200000|2025-03-05 10:40:00|14949.2|14948.5|14944.5|14943.8|14949.2|14948.5|14942.6|14941.9|410
1741171500000|2025-03-05 10:45:00|14943.9|14943.2|14943.5|14942.8|14949.6|14948.9|14941.6|14940.9|452
1741171800000|2025-03-05 10:50:00|14943.6|14942.9|14937.2|14936.5|14945.1|14944.4|14936.8|14936.1|383
1741172100000|2025-03-05 10:55:00|14937.3|14936.6|14934.8|14934.1|14939|14938.3|14931.9|14931.2|384
1741172400000|2025-03-05 11:00:00|14934.7|14934|14937.9|14937.2|14938.1|14937.4|14931.1|14930.4|382
1741172700000|2025-03-05 11:05:00|14938.1|14937.4|14939|14938.3|14940.9|14940.2|14938.1|14937.4|394
1741173000000|2025-03-05 11:10:00|14938.9|14938.2|14940.5|14939.8|14943|14942.3|14936|14934.9|400
1741173300000|2025-03-05 11:15:00|14940.4|14939.7|14937.7|14937|14943|14942.3|14935.1|14934.4|368
1741173600000|2025-03-05 11:20:00|14937.8|14937.1|14942.8|14942.1|14942.9|14942.2|14935.7|14935|377
1741173900000|2025-03-05 11:25:00|14942.6|14941.9|14951.8|14951.1|14954.9|14954.2|14941.9|14941.2|363
1741174200000|2025-03-05 11:30:00|14951.9|14951.2|14947.1|14946.4|14954.6|14953.9|14947.1|14946.4|428
1741174500000|2025-03-05 11:35:00|14946.9|14946.2|14948.4|14947.7|14949.3|14948.6|14943.4|14942.7|411
1741174800000|2025-03-05 11:40:00|14948.2|14947.5|14943.8|14943.1|14948.4|14947.7|14939.9|14939.2|371
1741175100000|2025-03-05 11:45:00|14943.7|14943|14948|14947.3|14948.2|14947.5|14940.6|14939.9|275
1741175400000|2025-03-05 11:50:00|14948.6|14947.9|14934.8|14934.1|14950.4|14949.7|14929.4|14928.7|671
1741175700000|2025-03-05 11:55:00|14934.2|14933.5|14940.1|14939.4|14941.5|14940.8|14933.2|14932.5|479
1741176000000|2025-03-05 12:00:00|14940.8|14940.1|14937.6|14936.9|14947.8|14947.1|14936.1|14935.4|607
1741176300000|2025-03-05 12:05:00|14937.7|14937|14933.4|14931.9|14939.6|14938.9|14931.3|14930.3|560
1741176600000|2025-03-05 12:10:00|14933|14932.3|14926.3|14925.6|14937|14936.3|14924.5|14923.8|491
1741176900000|2025-03-05 12:15:00|14926.2|14925.5|14927.6|14926.9|14929.1|14928.4|14921.7|14921|515
1741177200000|2025-03-05 12:20:00|14927.7|14927|14925.3|14924.6|14929.8|14929.1|14916.1|14915.4|592
1741177500000|2025-03-05 12:25:00|14925.4|14924.7|14928.2|14927.5|14929.1|14928.4|14924.2|14923.5|531
1741177800000|2025-03-05 12:30:00|14928.3|14927.6|14935.8|14935.1|14938.2|14937.5|14927.7|14927|579
1741178100000|2025-03-05 12:35:00|14936.1|14935.4|14939.5|14938.8|14942.3|14941.6|14933.8|14933.1|492
1741178400000|2025-03-05 12:40:00|14939.6|14938.9|14940.5|14939.8|14942.6|14941.5|14934.8|14934.1|515
1741178700000|2025-03-05 12:45:00|14940.4|14939.7|14937.7|14937|14940.9|14940.2|14932.8|14931.8|617
1741179000000|2025-03-05 12:50:00|14937.8|14937.1|14944.8|14943.8|14950|14948.6|14936.6|14935.9|599
1741179300000|2025-03-05 12:55:00|14944.4|14943.4|14951.5|14950.8|14951.9|14951|14944.1|14943.4|559
1741179600000|2025-03-05 13:00:00|14951.7|14951|14972.1|14971.4|14974.3|14973.6|14951.7|14951|1109
1741179900000|2025-03-05 13:05:00|14972|14971.3|14969.9|14969.2|14972.5|14971.3|14963.6|14961.8|870
1741180200000|2025-03-05 13:10:00|14970|14969.3|14968.4|14963.3|14974.5|14972.9|14965.5|14963.1|436
1741180500000|2025-03-05 13:15:00|14968.5|14963.8|14937.7|14937|14968.5|14963.9|14932.2|14929.2|1033
1741180800000|2025-03-05 13:20:00|14935.8|14935.1|14930.3|14929.3|14937.5|14936.5|14926.2|14925.5|888
1741181100000|2025-03-05 13:25:00|14931.8|14930.8|14918.5|14917.8|14932.6|14931.9|14915.6|14914.1|866
1741181400000|2025-03-05 13:30:00|14919|14918.3|14913.2|14912.5|14920.1|14919.4|14906.1|14904.6|890
1741181700000|2025-03-05 13:35:00|14913.1|14912.4|14908|14907.3|14917.9|14916.1|14906.6|14905.9|911
1741182000000|2025-03-05 13:40:00|14908.3|14907.6|14917.6|14916.9|14918.9|14918.2|14907.8|14907.1|780
1741182300000|2025-03-05 13:45:00|14917.7|14917|14901.5|14900.8|14920.5|14919.8|14899.7|14898.8|969
1741182600000|2025-03-05 13:50:00|14901.4|14900.7|14896.3|14895.6|14903.9|14903.2|14895.6|14894.9|812
1741182900000|2025-03-05 13:55:00|14896.4|14895.7|14902.4|14901.7|14903.7|14903|14894|14893.3|716
1741183200000|2025-03-05 14:00:00|14903|14902.3|14885.4|14884.7|14903.3|14902.6|14884.5|14883.1|753
1741183500000|2025-03-05 14:05:00|14885.1|14884.4|14882.9|14882.2|14892.8|14892.1|14880.1|14879.4|729
1741183800000|2025-03-05 14:10:00|14883.1|14882.4|14882.8|14881.8|14885.8|14885.1|14877.5|14875.9|572
1741184100000|2025-03-05 14:15:00|14882.9|14881.9|14888.7|14888|14893.2|14892.5|14882.7|14881.9|584
1741184400000|2025-03-05 14:20:00|14888.5|14887.8|14882|14881.3|14888.5|14887.8|14881.1|14880.4|645
1741184700000|2025-03-05 14:25:00|14882.9|14882.2|14873.1|14872.4|14887.2|14885.1|14869.5|14868.8|788
1741185000000|2025-03-05 14:30:00|14872.1|14871.4|14875.4|14873.7|14877.5|14876.8|14862.7|14861.8|1165
1741185300000|2025-03-05 14:35:00|14874.9|14873.1|14861.1|14860.4|14876.3|14875.6|14857.6|14856.5|1110
1741185600000|2025-03-05 14:40:00|14861.4|14860.7|14864.2|14860.8|14864.2|14862.8|14857|14856.2|964
1741185900000|2025-03-05 14:45:00|14865.4|14861.5|14860.1|14859.4|14874.9|14872.6|14854.1|14853.4|1050
1741186200000|2025-03-05 14:50:00|14860.5|14859.8|14851.5|14850.8|14865.8|14865.1|14850.7|14849.9|1124
1741186500000|2025-03-05 14:55:00|14851.4|14850.7|14843.4|14838.2|14851.5|14850.8|14840.1|14838.2|915
1741186800000|2025-03-05 15:00:00|14842.8|14837.8|14888.7|14888|14898.1|14896|14842.8|14837.8|1539
1741187100000|2025-03-05 15:05:00|14888.6|14887.9|14896.9|14896.2|14911.1|14910.4|14884|14883.3|1351
1741187400000|2025-03-05 15:10:00|14896.8|14896.1|14890.2|14889.5|14900.2|14899.5|14884.8|14884|1224
1741187700000|2025-03-05 15:15:00|14890|14889.3|14875|14874.3|14891|14890.3|14871.5|14870.8|1245
1741188000000|2025-03-05 15:20:00|14875.1|14874.4|14857.4|14856.7|14878|14877.3|14857.4|14856.7|1237
1741188300000|2025-03-05 15:25:00|14857.6|14856.9|14847.2|14846.5|14859.6|14858.9|14846.3|14844.2|1162
1741188600000|2025-03-05 15:30:00|14847.1|14846.4|14857.5|14856.8|14859.8|14858.5|14843|14841.8|1174
1741188900000|2025-03-05 15:35:00|14857.6|14856.9|14863.7|14863|14867.3|14866.6|14851.9|14850.5|917
1741189200000|2025-03-05 15:40:00|14864.5|14863.8|14866.2|14865.5|14871|14870.3|14858.1|14857.4|1058
1741189500000|2025-03-05 15:45:00|14865.6|14864.9|14881.9|14880.9|14882.5|14881.2|14865.5|14864.8|972
1741189800000|2025-03-05 15:50:00|14881.8|14880.8|14898.1|14897.1|14899.4|14898.3|14876.2|14875.5|974
1741190100000|2025-03-05 15:55:00|14898.4|14897.4|14891.9|14891.2|14911.2|14910.1|14891.1|14890.2|1019
1741190400000|2025-03-05 16:00:00|14891.8|14891.1|14879.4|14878.7|14892.9|14892.2|14874.9|14874.2|1055
1741190700000|2025-03-05 16:05:00|14879.7|14879|14858.1|14857.4|14881.6|14880.9|14857.6|14856.9|891
1741191000000|2025-03-05 16:10:00|14858|14857.3|14861.7|14859.8|14864.5|14862.9|14852.6|14851.6|1019
1741191300000|2025-03-05 16:15:00|14861.8|14859.9|14869.1|14868.4|14870.2|14869.5|14857.4|14856.7|774
1741191600000|2025-03-05 16:20:00|14870|14869.3|14865.3|14864.6|14876.2|14874.8|14860.9|14859.9|653
1741191900000|2025-03-05 16:25:00|14865.5|14864.8|14859.3|14858.6|14866.1|14865.4|14848.6|14847.2|741
1741192200000|2025-03-05 16:30:00|14859|14858.3|14859.5|14858.8|14867.1|14866.4|14855.5|14854.8|935
1741192500000|2025-03-05 16:35:00|14859.9|14859.2|14865.8|14865.1|14870.5|14869.8|14854.6|14853.7|870
1741192800000|2025-03-05 16:40:00|14865.7|14865|14851.3|14850.6|14865.7|14865|14848|14847.3|937
1741193100000|2025-03-05 16:45:00|14851.6|14850.9|14861.8|14861.1|14863.8|14862.4|14851.6|14850.9|854
1741193400000|2025-03-05 16:50:00|14862.2|14861.5|14853.1|14852.4|14862.6|14861.9|14848.2|14847.4|886
1741193700000|2025-03-05 16:55:00|14853|14852.3|14883.2|14882.5|14898.7|14898|14850.1|14849.4|1325
1741194000000|2025-03-05 17:00:00|14883.4|14882.7|14868.1|14867.4|14891.4|14890.3|14864.1|14863.4|1228
1741194300000|2025-03-05 17:05:00|14867.7|14867|14872.5|14871.8|14873.2|14872.5|14865.3|14864.6|983
1741194600000|2025-03-05 17:10:00|14872.3|14871.6|14872.3|14871.6|14876.1|14875.4|14867.9|14866.5|932
1741194900000|2025-03-05 17:15:00|14872.8|14872.1|14879.4|14878.7|14883.5|14882.8|14870.9|14870.2|785
1741195200000|2025-03-05 17:20:00|14879.3|14878.6|14870.1|14869.4|14880.6|14879.9|14868.3|14867.6|668
1741195500000|2025-03-05 17:25:00|14870.8|14870.1|14867.6|14866.9|14871.8|14871.1|14864.3|14863.6|482
1741195800000|2025-03-05 17:30:00|14867.7|14867|14872.2|14871.5|14872.7|14872|14864.1|14863.4|505
1741196100000|2025-03-05 17:35:00|14872.5|14871.8|14871.5|14870.8|14873.6|14872.9|14865.5|14864.8|433
1741196400000|2025-03-05 17:40:00|14871|14870.3|14871.9|14871.2|14873.1|14872.4|14865.8|14865.1|538
1741196700000|2025-03-05 17:45:00|14871.3|14870.6|14873.5|14872.8|14874.2|14873.5|14866.8|14866.1|599
1741197000000|2025-03-05 17:50:00|14874|14873.3|14887.4|14886.7|14891.7|14891|14871.9|14871.2|559
1741197300000|2025-03-05 17:55:00|14887.3|14886.6|14886.9|14886.2|14892.9|14892.2|14886.3|14885.6|572
1741197600000|2025-03-05 18:00:00|14887|14886.3|14894.5|14893.8|14895.6|14894.9|14885.8|14885.1|704
1741197900000|2025-03-05 18:05:00|14893.3|14892.6|14881.1|14880.4|14902.4|14901.7|14877.3|14876.6|959
1741198200000|2025-03-05 18:10:00|14881.2|14880.5|14891.8|14891.1|14894|14893.3|14881.2|14880.5|842
1741198500000|2025-03-05 18:15:00|14891.4|14890.7|14892|14891.3|14894.1|14892.9|14887|14886.3|666
1741198800000|2025-03-05 18:20:00|14891.9|14891.2|14897.4|14896.7|14898.1|14897.4|14888.3|14887.6|627
1741199100000|2025-03-05 18:25:00|14897.6|14896.9|14897.8|14896.3|14900.3|14899.6|14892.8|14890.9|547
1741199400000|2025-03-05 18:30:00|14897.7|14896.7|14887.3|14886.6|14898.1|14897.4|14886.3|14885.6|699
1741199700000|2025-03-05 18:35:00|14887.5|14886.8|14894.7|14894|14894.8|14894.1|14885.2|14884.2|647
1741200000000|2025-03-05 18:40:00|14894.8|14894.1|14887.5|14886.8|14895.1|14894.1|14886.9|14886.2|462
1741200300000|2025-03-05 18:45:00|14887.6|14886.9|14894.8|14894.1|14894.8|14894.1|14886.6|14885.9|519
1741200600000|2025-03-05 18:50:00|14895.1|14894.4|14893.4|14892.7|14899.6|14898.9|14892.6|14891.9|487
1741200900000|2025-03-05 18:55:00|14893.2|14892.5|14896.5|14894.9|14897.4|14896.7|14892.6|14891.9|238
1741201200000|2025-03-05 19:00:00|14896.1|14894.4|14903.6|14902.9|14904.5|14903.8|14892.8|14892.1|441
1741201500000|2025-03-05 19:05:00|14903.8|14903.1|14908.5|14907.8|14910.3|14909.6|14902.3|14901.6|471
1741201800000|2025-03-05 19:10:00|14908.6|14907.9|14911.9|14911.2|14914.5|14913.8|14908.3|14907.6|338
1741202100000|2025-03-05 19:15:00|14912.1|14911.4|14902.6|14901.9|14914.8|14914.1|14902.6|14901.9|373
1741202400000|2025-03-05 19:20:00|14902.8|14902.1|14903.1|14902.4|14904.9|14904.2|14901.6|14900.9|354
1741202700000|2025-03-05 19:25:00|14902.8|14902.1|14898.2|14897.5|14903.8|14903.1|14897.6|14896.9|289
1741203000000|2025-03-05 19:30:00|14898.1|14897.4|14891.4|14890.7|14899.4|14898.7|14891.4|14890.7|259
1741203300000|2025-03-05 19:35:00|14891.6|14890.9|14890.7|14890|14891.9|14891.2|14886.2|14885.5|396
1741203600000|2025-03-05 19:40:00|14889.7|14889|14892.7|14892|14895.8|14895.1|14889.7|14889|327
1741203900000|2025-03-05 19:45:00|14892.9|14892.2|14888.6|14887.9|14893.4|14892.7|14887|14886.3|433
1741204200000|2025-03-05 19:50:00|14888.7|14888|14889.7|14889|14891.2|14890.5|14885.7|14885|386
1741204500000|2025-03-05 19:55:00|14889.8|14889.1|14879.9|14878.2|14890.2|14889.5|14878.7|14878|400
1741204800000|2025-03-05 20:00:00|14879.2|14878.5|14884.4|14883.7|14885.4|14884.7|14875.9|14875.2|362
1741205100000|2025-03-05 20:05:00|14884.5|14883.8|14885.1|14884.4|14886.6|14885.9|14883.2|14882.5|253
1741205400000|2025-03-05 20:10:00|14885|14884.3|14886.4|14885.7|14890|14889.3|14885|14884.3|338
1741205700000|2025-03-05 20:15:00|14886.5|14885.8|14884.6|14883.9|14889.9|14889.2|14880.2|14879.5|426
1741206000000|2025-03-05 20:20:00|14884.3|14883.6|14888.2|14887.5|14889.4|14888.7|14883|14882.3|348
1741206300000|2025-03-05 20:25:00|14888.1|14887.4|14888.4|14887.7|14890|14889.3|14885.4|14884.7|302
1741206600000|2025-03-05 20:30:00|14887.9|14887.2|14885.1|14884.4|14889.5|14888.8|14882.9|14882.2|338
1741206900000|2025-03-05 20:35:00|14885.2|14884.5|14880.4|14879.7|14885.4|14884.7|14879.5|14878.8|329
1741207200000|2025-03-05 20:40:00|14879.7|14879|14881.1|14880.4|14882.2|14881.5|14878.1|14877.3|273
1741207500000|2025-03-05 20:45:00|14880.9|14880.2|14877.8|14876|14880.9|14880.2|14874.3|14873.6|313
1741207800000|2025-03-05 20:50:00|14877.4|14875.7|14880.7|14880|14881.4|14880.7|14874.4|14873.1|395
1741208100000|2025-03-05 20:55:00|14880.6|14879.9|14889.2|14886.9|14889.2|14886.9|14879.5|14878.8|309
1741208400000|2025-03-05 21:00:00|14888.6|14886.3|14891.3|14890.6|14892.2|14891.5|14888.1|14886.3|144
1741208700000|2025-03-05 21:05:00|14891.5|14890.8|14897.4|14895.4|14899|14896.9|14891|14890.1|154
1741209000000|2025-03-05 21:10:00|14896.9|14895.5|14896.3|14895.6|14897.8|14896.5|14894.9|14894.2|125
1741209300000|2025-03-05 21:15:00|14896.5|14895.8|14899.7|14899|14899.7|14899|14896.1|14895.4|100
1741209600000|2025-03-05 21:20:00|14899.8|14899.1|14898.3|14897.6|14900.5|14899.6|14897.5|14896.8|110
1741209900000|2025-03-05 21:25:00|14898.2|14897.5|14891.8|14891.1|14898.3|14897.6|14890.6|14889.9|112
1741210200000|2025-03-05 21:30:00|14891.7|14891|14891|14890.3|14892.9|14892.2|14890.3|14889.6|181
1741210500000|2025-03-05 21:35:00|14890.9|14890.2|14888.7|14888|14891.3|14890.6|14888.5|14887.8|90
1741210800000|2025-03-05 21:40:00|14888.5|14887.8|14888|14887.3|14889.7|14888.6|14886.4|14885.7|200
1741211100000|2025-03-05 21:45:00|14888.1|14887.4|14885.4|14884.7|14889.2|14888.5|14885.1|14884.4|160
1741211400000|2025-03-05 21:50:00|14885.3|14884.6|14883.5|14882.8|14885.9|14885.2|14883.4|14882.7|216
1741211700000|2025-03-05 21:55:00|14884|14882.3|14890.9|14886.1|14892.2|14887.2|14883.6|14880.8|141
1741212000000|2025-03-05 22:00:00|14895|14888|14888.4|14881.4|14895|14888|14887.8|14880.8|10
1741212300000|2025-03-05 22:05:00|14888.3|14881.3|14883.5|14876.5|14888.3|14881.3|14882.5|14875.5|17
1741212600000|2025-03-05 22:10:00|14883.9|14876.9|14887|14880|14887|14880|14883.9|14876.9|11
1741212900000|2025-03-05 22:15:00|14887.3|14880.3|14888.1|14881.1|14889.3|14882.3|14886.4|14879.4|17
1741213200000|2025-03-05 22:20:00|14888.2|14881.2|14887.8|14880.8|14888.8|14881.8|14887.8|14880.8|12
1741213500000|2025-03-05 22:25:00|14887.9|14880.9|14887.6|14880.6|14889.5|14882.5|14887.1|14880.1|30
1741213800000|2025-03-05 22:30:00|14887.5|14880.5|14888.3|14881.3|14888.8|14881.8|14887.4|14880.4|16
1741214100000|2025-03-05 22:35:00|14888.2|14881.2|14887.9|14880.9|14888.2|14881.2|14887.9|14880.9|4
1741214400000|2025-03-05 22:40:00|14888|14881|14887.9|14880.9|14888|14881|14887.9|14880.9|2
1741214700000|2025-03-05 22:45:00|14887.8|14880.8|14887.6|14880.6|14887.8|14880.8|14887.6|14880.6|3
1741215000000|2025-03-05 22:50:00|14887.8|14880.8|14895.3|14888.3|14896.1|14889.1|14887.3|14880.5|22
1741215300000|2025-03-05 22:55:00|14896.1|14889.1|14885.9|14880.1|14896.2|14889.2|14882.3|14875.3|86
1741215600000|2025-03-05 23:00:00|14885.5|14879.8|14880.4|14875.9|14886.1|14880|14875.3|14871.5|162
1741215900000|2025-03-05 23:05:00|14879.9|14876.4|14884.6|14882.7|14886.4|14883.9|14876.4|14874.6|95
1741216200000|2025-03-05 23:10:00|14884.4|14882.6|14879.4|14877.6|14884.7|14882.7|14879|14876|69
1741216500000|2025-03-05 23:15:00|14878.8|14877|14881.2|14879.4|14882.9|14881.6|14873.7|14871|94
1741216800000|2025-03-05 23:20:00|14881.6|14879.8|14884.1|14882.3|14884.6|14883.4|14881.2|14879.5|52
1741217100000|2025-03-05 23:25:00|14884.2|14882.4|14880.8|14879.1|14885.3|14883.9|14879.5|14877.7|61
1741217400000|2025-03-05 23:30:00|14880.7|14878.8|14880.7|14880|14882.5|14881.2|14879.6|14877.7|54
1741217700000|2025-03-05 23:35:00|14881|14880.3|14891.5|14890.8|14893|14892.3|14881|14880.3|149
1741218000000|2025-03-05 23:40:00|14891.2|14890.5|14893.7|14893|14893.8|14893.1|14889|14887.6|108
1741218300000|2025-03-05 23:45:00|14894|14893.3|14891.3|14889|14894.6|14893.5|14891.3|14889|174
1741218600000|2025-03-05 23:50:00|14891|14889.2|14890.5|14888.2|14894.9|14894.2|14889.9|14887.6|153
1741218900000|2025-03-05 23:55:00|14890.4|14887.9|14888.9|14888.2|14891.7|14890.5|14888.5|14887.8|73
1741219200000|2025-03-06 00:00:00|14888.3|14887.6|14902.4|14901.4|14903.1|14901.6|14886.7|14886|331
1741219500000|2025-03-06 00:05:00|14902.5|14901.5|14910.2|14909.5|14910.5|14909.8|14902.2|14900.7|217
1741219800000|2025-03-06 00:10:00|14910.1|14909.4|14912.7|14912|14917.3|14916.2|14910.1|14909.4|315
1741220100000|2025-03-06 00:15:00|14912.8|14912.1|14918.7|14918|14919.2|14918.1|14910.4|14908.9|340
1741220400000|2025-03-06 00:20:00|14918.6|14917.9|14924.7|14924|14925|14924.3|14916.9|14915.6|378
1741220700000|2025-03-06 00:25:00|14923.8|14923.1|14916.3|14915.6|14926.6|14925.1|14916.3|14915.6|311
1741221000000|2025-03-06 00:30:00|14916.2|14915.5|14923.7|14923|14925.2|14924.5|14916.2|14915.5|334
1741221300000|2025-03-06 00:35:00|14923.6|14922.9|14920.8|14920.1|14929.9|14929.2|14920.4|14919.7|238
1741221600000|2025-03-06 00:40:00|14920.9|14920.2|14925.9|14925.2|14926.5|14925.8|14920.5|14919.8|229
1741221900000|2025-03-06 00:45:00|14925.5|14924.8|14928.2|14927.5|14931.5|14930.8|14925.4|14924.7|251
1741222200000|2025-03-06 00:50:00|14928.4|14927.7|14918.6|14917.9|14929.6|14928.8|14916|14914.7|497
1741222500000|2025-03-06 00:55:00|14919.2|14918.5|14915.7|14915|14921.1|14920.4|14914.5|14913.8|409
1741222800000|2025-03-06 01:00:00|14915.6|14914.9|14911.5|14910.8|14917.9|14917.2|14906.8|14906.1|381
1741223100000|2025-03-06 01:05:00|14911.7|14911|14925.6|14924.9|14925.6|14924.9|14911|14910.3|259
1741223400000|2025-03-06 01:10:00|14925.7|14925|14926.9|14926.2|14933.6|14932.9|14924.2|14923.1|279
1741223700000|2025-03-06 01:15:00|14927|14926.3|14918.5|14917.8|14927|14926.3|14918.1|14917.4|248
1741224000000|2025-03-06 01:20:00|14919|14918.3|14914.2|14913.5|14920|14919.3|14912.5|14911.8|283
1741224300000|2025-03-06 01:25:00|14913.7|14913|14911.3|14910.6|14914|14913.3|14909.9|14909.2|232
1741224600000|2025-03-06 01:30:00|14911.4|14910.7|14910.1|14909.4|14913.9|14912.5|14907.3|14906.6|299
1741224900000|2025-03-06 01:35:00|14910|14909.3|14903.1|14901.6|14914.4|14913.7|14899.1|14897.7|344
1741225200000|2025-03-06 01:40:00|14903|14901.5|14898.5|14897.8|14904|14903|14897.3|14896.6|261
1741225500000|2025-03-06 01:45:00|14898.4|14897.7|14904.5|14902.9|14905.3|14904.2|14896.9|14896.2|251
1741225800000|2025-03-06 01:50:00|14904.4|14902.8|14905.3|14904.6|14906|14905.1|14899.4|14897.4|268
1741226100000|2025-03-06 01:55:00|14905.2|14904.5|14900|14899.3|14907.4|14906.7|14899.2|14898.5|279
1741226400000|2025-03-06 02:00:00|14899.8|14899.1|14898.4|14897.7|14902.8|14902.1|14895.9|14894|326
1741226700000|2025-03-06 02:05:00|14898.3|14897.6|14901.1|14900.4|14904.6|14903.9|14896.6|14895.9|309
1741227000000|2025-03-06 02:10:00|14901|14900.3|14898.1|14897.4|14905.9|14904.8|14896.9|14896.2|288
1741227300000|2025-03-06 02:15:00|14898.7|14898|14899.6|14898.9|14900.9|14900.2|14896.7|14896|250
1741227600000|2025-03-06 02:20:00|14899.8|14899.1|14910.5|14909.8|14911.2|14910.4|14899.8|14899.1|324
1741227900000|2025-03-06 02:25:00|14910.4|14909.7|14906.7|14906|14913.1|14912.1|14906.2|14905.1|212
1741228200000|2025-03-06 02:30:00|14906.5|14905.8|14914.9|14914.2|14915|14914.3|14906.5|14905.8|375
1741228500000|2025-03-06 02:35:00|14914.3|14913.6|14912.6|14911.9|14915|14914.3|14910|14909.3|258
1741228800000|2025-03-06 02:40:00|14912.7|14912|14916.1|14915.4|14916.1|14915.4|14907.6|14906.6|210
1741229100000|2025-03-06 02:45:00|14916|14915.3|14915.6|14914.9|14918.9|14918.2|14912.6|14911.9|235
1741229400000|2025-03-06 02:50:00|14915.4|14914.7|14916.1|14915.4|14917.3|14916.6|14913.1|14912.4|224
1741229700000|2025-03-06 02:55:00|14916.2|14915.5|14920.4|14919.7|14922.5|14921.8|14914.5|14913.8|281
1741230000000|2025-03-06 03:00:00|14920.5|14919.8|14924.1|14922.6|14925.7|14924.7|14918.8|14918.1|275
1741230300000|2025-03-06 03:05:00|14924.2|14922.3|14925.7|14925|14926|14925.3|14923|14921.5|170
1741230600000|2025-03-06 03:10:00|14925.8|14925.1|14929.1|14927.5|14929.2|14928.3|14924.9|14924.2|135
1741230900000|2025-03-06 03:15:00|14929|14927.6|14923.6|14922.6|14929|14928|14922.4|14919.9|149
1741231200000|2025-03-06 03:20:00|14924.3|14923.3|14924.4|14923.7|14927.2|14926.5|14922.7|14922|233
1741231500000|2025-03-06 03:25:00|14924.5|14923.8|14920.4|14919.7|14925.3|14923.8|14919.7|14918|186
1741231800000|2025-03-06 03:30:00|14920.3|14919.6|14916.2|14915.5|14921|14919.7|14913|14911.9|260
1741232100000|2025-03-06 03:35:00|14916.1|14915.4|14917.4|14916.7|14921.5|14920.8|14913.2|14912.5|288
1741232400000|2025-03-06 03:40:00|14917.3|14916.6|14920.2|14919.2|14922.7|14921|14912|14911.3|307
1741232700000|2025-03-06 03:45:00|14920.5|14918.7|14916.5|14915.8|14925.1|14924.4|14914.3|14912.9|300
1741233000000|2025-03-06 03:50:00|14916.7|14916|14917.5|14916.8|14919.3|14917.7|14912.3|14911.6|180
1741233300000|2025-03-06 03:55:00|14917.6|14916.9|14924.1|14923.4|14924.9|14923.9|14917.5|14916.8|230
1741233600000|2025-03-06 04:00:00|14924.4|14923.7|14925|14924.3|14926.1|14925.4|14922|14921.3|242
1741233900000|2025-03-06 04:05:00|14924.9|14924.2|14921.4|14919.9|14926.1|14924.8|14916.4|14915.7|179
1741234200000|2025-03-06 04:10:00|14921.2|14920.2|14922.1|14921.4|14924.9|14924|14919|14918|154
1741234500000|2025-03-06 04:15:00|14921.9|14921.2|14924.5|14923.8|14924.7|14924|14919.8|14919.1|139
1741234800000|2025-03-06 04:20:00|14924.6|14923.9|14925.4|14924.7|14926.8|14926.1|14922.6|14920.8|215
1741235100000|2025-03-06 04:25:00|14925.5|14924.8|14927.1|14926.4|14928.6|14927.7|14922.8|14922.1|176
1741235400000|2025-03-06 04:30:00|14927|14926.3|14926.7|14925|14930.4|14929.2|14925.8|14925|191
1741235700000|2025-03-06 04:35:00|14926.6|14924.9|14922|14921.3|14927|14925.7|14921.1|14919.6|181
1741236000000|2025-03-06 04:40:00|14922.2|14921.5|14925.5|14924.8|14927|14926.3|14922|14921.3|156
1741236300000|2025-03-06 04:45:00|14925.7|14925|14926.7|14926|14931.1|14930.4|14923.8|14923.1|180
1741236600000|2025-03-06 04:50:00|14925.7|14925|14923.6|14922.9|14925.7|14925|14920|14919.3|215
1741236900000|2025-03-06 04:55:00|14923|14922.3|14919.5|14918.8|14923.9|14923.2|14916.7|14916|157
1741237200000|2025-03-06 05:00:00|14919.6|14918.9|14916|14915.3|14922|14921.3|14916|14915.3|221
1741237500000|2025-03-06 05:05:00|14915.9|14915.2|14917.7|14917|14919.6|14918.9|14913.5|14912.8|202
1741237800000|2025-03-06 05:10:00|14917.9|14917.2|14921.6|14920|14922.7|14922|14914.6|14913.9|227
1741238100000|2025-03-06 05:15:00|14921.8|14920.2|14915|14914.3|14921.8|14920.7|14914.9|14914.2|254
1741238400000|2025-03-06 05:20:00|14914.9|14914.2|14908.8|14907.3|14916.2|14914.9|14908.8|14907.3|336
1741238700000|2025-03-06 05:25:00|14909|14907.4|14911.6|14910.9|14912.1|14911.4|14906.6|14905.2|279
1741239000000|2025-03-06 05:30:00|14911.2|14910.5|14907.2|14906.5|14913.9|14913.2|14906.4|14905.7|253
1741239300000|2025-03-06 05:35:00|14907.3|14906.6|14910|14909.3|14913.6|14912.2|14905.5|14903.3|302
1741239600000|2025-03-06 05:40:00|14910.1|14909.4|14907.9|14907.2|14910.2|14909.5|14905.4|14904.7|229
1741239900000|2025-03-06 05:45:00|14908|14907.3|14906.3|14905.6|14909.8|14908.7|14905.6|14904.2|253
1741240200000|2025-03-06 05:50:00|14906.4|14905.7|14905.3|14904.6|14909.8|14908.3|14903.8|14903.1|239
1741240500000|2025-03-06 05:55:00|14905.1|14904.4|14894|14893.3|14905.1|14904.4|14893.9|14892.3|327
1741240800000|2025-03-06 06:00:00|14893.8|14893.1|14886.2|14885.5|14894|14893.3|14885.6|14884.9|380
1741241100000|2025-03-06 06:05:00|14886.6|14885.9|14884.8|14882.7|14889.5|14888.8|14882.1|14880.5|348
1741241400000|2025-03-06 06:10:00|14885.7|14883.7|14879.1|14878.4|14887.5|14885.7|14878.1|14876.3|401
1741241700000|2025-03-06 06:15:00|14879.3|14878.6|14882.7|14880.6|14883|14881.6|14877.3|14876|265
1741242000000|2025-03-06 06:20:00|14882.8|14880.7|14889|14888.3|14889.8|14889.1|14882.4|14880.4|320
1741242300000|2025-03-06 06:25:00|14888.2|14887.5|14889|14888.3|14893.7|14891.8|14887.8|14886.5|281
1741242600000|2025-03-06 06:30:00|14888.8|14888.1|14894.1|14893.4|14896.6|14895.1|14883.7|14883|252
1741242900000|2025-03-06 06:35:00|14893.9|14893.2|14891.1|14890.4|14897.2|14895.9|14890.7|14889.7|238
1741243200000|2025-03-06 06:40:00|14891|14890.3|14879.2|14878.5|14893.8|14893.1|14879.1|14878.4|354
1741243500000|2025-03-06 06:45:00|14879.8|14879.1|14879.5|14878.8|14881.2|14880.5|14876.1|14874|346
1741243800000|2025-03-06 06:50:00|14879.2|14878.5|14883.3|14882.6|14885|14884.3|14878.1|14876.8|275
1741244100000|2025-03-06 06:55:00|14883.4|14882.7|14878.6|14877.9|14885|14884.3|14878.2|14877.5|239
1741244400000|2025-03-06 07:00:00|14878.4|14877.7|14859.7|14858.2|14878.7|14878|14850.7|14850|835
1741244700000|2025-03-06 07:05:00|14859.5|14858.5|14854.5|14853.8|14862.9|14861.5|14849.6|14848.3|638
1741245000000|2025-03-06 07:10:00|14854.1|14853.4|14852.6|14851.9|14855.7|14854.9|14844.7|14844|710
1741245300000|2025-03-06 07:15:00|14852.5|14851.8|14851.5|14850.8|14859.6|14858.9|14848.7|14848|521
1741245600000|2025-03-06 07:20:00|14851.9|14851.2|14857.5|14855.3|14859|14858.3|14849.4|14847.8|536
1741245900000|2025-03-06 07:25:00|14857.1|14855|14854.1|14853.4|14860.8|14859.8|14851.9|14851.2|499
1741246200000|2025-03-06 07:30:00|14853.2|14852.5|14852.3|14850.3|14858.6|14857.9|14848.9|14848|668
1741246500000|2025-03-06 07:35:00|14852.4|14850.4|14835.7|14835|14858.2|14857.2|14832.5|14831.3|679
1741246800000|2025-03-06 07:40:00|14835.8|14835.1|14828.6|14827.9|14836.9|14835.7|14827.2|14825.9|706
1741247100000|2025-03-06 07:45:00|14828.3|14827.6|14839.6|14838.6|14843|14841.6|14827.9|14827.2|657
1741247400000|2025-03-06 07:50:00|14839.4|14838.4|14841.7|14841|14844.3|14842.4|14831.5|14830.5|654
1741247700000|2025-03-06 07:55:00|14842.4|14840.4|14837.8|14837.1|14844|14842.7|14834.5|14833.8|681
1741248000000|2025-03-06 08:00:00|14837.5|14836.8|14832.7|14832|14841.9|14841.2|14826.2|14824.9|918
1741248300000|2025-03-06 08:05:00|14832.6|14831.9|14822.7|14820.3|14833.1|14832.2|14820.2|14819|755
1741248600000|2025-03-06 08:10:00|14822.8|14820.6|14823.6|14821.8|14824.2|14823.5|14820|14818.7|600
1741248900000|2025-03-06 08:15:00|14823.3|14821.6|14827|14825.2|14831.6|14830.2|14820.8|14820.1|610
1741249200000|2025-03-06 08:20:00|14826.9|14825.4|14815.8|14815.1|14827.1|14825.8|14815.1|14813.5|696
1741249500000|2025-03-06 08:25:00|14815.7|14815|14818.2|14816.4|14819|14818.3|14812.3|14811.6|744
1741249800000|2025-03-06 08:30:00|14818|14816.3|14814.6|14813.9|14820.2|14818.5|14810.2|14809.1|623
1741250100000|2025-03-06 08:35:00|14814.5|14813.8|14825.7|14825|14832.3|14831.6|14811.3|14810.4|610
1741250400000|2025-03-06 08:40:00|14825.8|14825.1|14815.6|14814.9|14827.2|14826.5|14814.9|14813.6|630
1741250700000|2025-03-06 08:45:00|14815.5|14814.8|14822|14821.3|14823.9|14822.5|14807.3|14806.6|599
1741251000000|2025-03-06 08:50:00|14822.2|14821.5|14823.4|14822.7|14826.7|14826|14818|14816.3|818
1741251300000|2025-03-06 08:55:00|14823.5|14822.8|14816.1|14815.4|14830.3|14829.6|14815.9|14814.7|759
1741251600000|2025-03-06 09:00:00|14815.7|14815|14798.4|14796.8|14815.7|14815|14798.4|14796.4|954
1741251900000|2025-03-06 09:05:00|14798.3|14797.1|14789.4|14788.7|14800.1|14799.4|14783.3|14782.6|882
1741252200000|2025-03-06 09:10:00|14789.3|14788.6|14788.3|14787.6|14795.4|14793.8|14783.3|14782.3|813
1741252500000|2025-03-06 09:15:00|14788.2|14787.5|14791.6|14790.9|14791.9|14791.2|14779.3|14778.6|859
1741252800000|2025-03-06 09:20:00|14791.7|14791|14788|14787.3|14796.4|14794.6|14785.3|14784|788
1741253100000|2025-03-06 09:25:00|14787.4|14786.7|14783.1|14782.4|14792|14790.5|14780.5|14779.8|550
1741253400000|2025-03-06 09:30:00|14782.8|14782.1|14788.1|14787.4|14791.3|14790.6|14780.3|14779.5|609
1741253700000|2025-03-06 09:35:00|14787.4|14786.7|14790.4|14789.7|14795.1|14794.3|14784.9|14784.2|750
1741254000000|2025-03-06 09:40:00|14790|14789.3|14787.7|14785.2|14793.1|14792|14779.7|14778.5|687
1741254300000|2025-03-06 09:45:00|14787.6|14785.3|14794|14793.3|14797.8|14796.5|14785.6|14783.6|627
1741254600000|2025-03-06 09:50:00|14793.9|14793.2|14788.2|14787.5|14796.6|14795.6|14782.3|14781.3|647
1741254900000|2025-03-06 09:55:00|14788.6|14787.9|14788.9|14788.2|14789.7|14788.4|14782.1|14781.4|539
1741255200000|2025-03-06 10:00:00|14788.8|14788.1|14772.8|14772.1|14789|14788.2|14770.9|14769.1|689
1741255500000|2025-03-06 10:05:00|14772.7|14772|14780.8|14779|14781.5|14780.3|14771.6|14769.9|692
1741255800000|2025-03-06 10:10:00|14780.6|14778.8|14775.5|14774.8|14784.8|14784.1|14773.9|14773.2|589
1741256100000|2025-03-06 10:15:00|14775.6|14774.9|14787.8|14787.1|14787.9|14787.1|14774.4|14773.4|566
1741256400000|2025-03-06 10:20:00|14787.5|14786.8|14793.4|14792.7|14793.8|14793.1|14787|14785.4|481
1741256700000|2025-03-06 10:25:00|14793.5|14792.8|14797|14796.3|14802.5|14800.9|14792.9|14792.2|339
1741257000000|2025-03-06 10:30:00|14797.3|14796.6|14794.8|14794.1|14797.9|14797.2|14790.7|14789.8|373
1741257300000|2025-03-06 10:35:00|14794.7|14794|14803.9|14803.2|14805.3|14804|14793.5|14792.5|415
1741257600000|2025-03-06 10:40:00|14804|14803.3|14799|14798.3|14808.2|14807|14798.1|14796.9|387
1741257900000|2025-03-06 10:45:00|14799.1|14798.4|14791.8|14791.1|14799.7|14799|14791.4|14790.7|404
1741258200000|2025-03-06 10:50:00|14791.7|14791|14787.9|14787.2|14792.5|14791.8|14787.1|14786.4|445
1741258500000|2025-03-06 10:55:00|14788.1|14787.4|14786.9|14786.2|14791.5|14790.8|14785.7|14783.8|472
1741258800000|2025-03-06 11:00:00|14787|14786.3|14784.7|14784|14787.2|14786.5|14776.7|14775.9|505
1741259100000|2025-03-06 11:05:00|14784.8|14784.1|14788.6|14787.9|14791.8|14790.7|14783.6|14782.3|430
1741259400000|2025-03-06 11:10:00|14788.8|14788.1|14784.6|14783.9|14791.2|14790.5|14783.5|14782.8|402
1741259700000|2025-03-06 11:15:00|14784.3|14783.6|14792.7|14791.7|14795.2|14793.9|14784.3|14783.6|407
1741260000000|2025-03-06 11:20:00|14792.6|14791.6|14789|14788.3|14796.4|14795.3|14788.5|14787.8|350
1741260300000|2025-03-06 11:25:00|14789.1|14788.4|14789.2|14788.5|14790.2|14789.5|14784.5|14783.8|427
1741260600000|2025-03-06 11:30:00|14789.3|14788.6|14783.5|14782.8|14792|14791.3|14782.4|14781.2|459
1741260900000|2025-03-06 11:35:00|14783.4|14782.7|14789.2|14788.5|14791.8|14790.5|14783.4|14782.7|396
1741261200000|2025-03-06 11:40:00|14789.4|14788.7|14796.2|14794.1|14799|14798.3|14789.4|14788.7|368
1741261500000|2025-03-06 11:45:00|14796.3|14794.3|14793.9|14793.2|14797.3|14795.1|14789.9|14788.5|274
1741261800000|2025-03-06 11:50:00|14794|14793.3|14787.1|14786.4|14794.1|14793.4|14786.7|14785.2|326
1741262100000|2025-03-06 11:55:00|14787.6|14786.9|14783.5|14782.8|14788.1|14787.4|14781|14780.3|412
1741262400000|2025-03-06 12:00:00|14783.4|14782.7|14784.2|14783.5|14788.9|14787.6|14780.5|14779.8|425
1741262700000|2025-03-06 12:05:00|14783.8|14783.1|14781.5|14780.8|14785.8|14785.1|14778.8|14777.9|352
1741263000000|2025-03-06 12:10:00|14781.6|14780.9|14778.2|14777.5|14782.5|14781.8|14776.1|14775.4|350
1741263300000|2025-03-06 12:15:00|14777.8|14777.1|14779.6|14778.9|14783|14782.3|14776.1|14775.4|319
1741263600000|2025-03-06 12:20:00|14779.7|14779|14771.2|14770.5|14780.5|14779.8|14768.4|14767.5|315
1741263900000|2025-03-06 12:25:00|14771.5|14770.8|14779.6|14778.9|14780.3|14779.6|14771.5|14770.3|389
1741264200000|2025-03-06 12:30:00|14779.7|14779|14769.9|14768.9|14781.6|14780|14761.5|14760.8|617
1741264500000|2025-03-06 12:35:00|14769|14768|14760.5|14758.9|14769.2|14768.1|14757.9|14756|482
1741264800000|2025-03-06 12:40:00|14760.2|14758.5|14766.3|14764.3|14766.3|14765.1|14756.8|14756.1|555
1741265100000|2025-03-06 12:45:00|14766.4|14764.1|14772.6|14771.6|14774.3|14773.1|14763.3|14761.4|462
1741265400000|2025-03-06 12:50:00|14772.7|14771.7|14764.7|14764|14779.7|14777.6|14763.7|14762.7|637
1741265700000|2025-03-06 12:55:00|14764.5|14763.8|14761.5|14760.8|14770.7|14768.9|14760.7|14759.6|603
1741266000000|2025-03-06 13:00:00|14761.7|14761|14751.2|14749.6|14764.6|14763.5|14750.4|14749.2|594
1741266300000|2025-03-06 13:05:00|14751|14749.4|14749.9|14749.2|14753.3|14751.7|14743.3|14742.2|779
1741266600000|2025-03-06 13:10:00|14748.8|14748.1|14750.3|14749.6|14753.3|14752.6|14745.8|14744.5|374
1741266900000|2025-03-06 13:15:00|14750.4|14749.7|14744.4|14743.7|14758.3|14757.6|14743.5|14742.2|1036
1741267200000|2025-03-06 13:20:00|14744.8|14744.1|14736.3|14735.3|14748.5|14747.1|14736.3|14735.3|952
1741267500000|2025-03-06 13:25:00|14736.6|14735.6|14747.1|14741.1|14749.7|14747.8|14735.9|14734.3|576
1741267800000|2025-03-06 13:30:00|14747.5|14741.5|14759.9|14759.2|14765.1|14763|14743.7|14741.5|965
1741268100000|2025-03-06 13:35:00|14759.8|14759.1|14759|14758.3|14768.9|14767.2|14754.5|14753.8|791
1741268400000|2025-03-06 13:40:00|14758.9|14758.2|14758.5|14757.8|14761.7|14760.5|14750.2|14749.5|764
1741268700000|2025-03-06 13:45:00|14757.8|14757.1|14758.8|14758.1|14759.9|14759.2|14748.7|14748|658
1741269000000|2025-03-06 13:50:00|14758.6|14757.9|14742.3|14741.6|14759.8|14759.1|14736.3|14735.6|814
1741269300000|2025-03-06 13:55:00|14742.8|14742.1|14742.5|14741.8|14751.6|14750.8|14739.9|14739.2|836
1741269600000|2025-03-06 14:00:00|14742.6|14741.9|14751.2|14750.5|14754.1|14753.4|14731.6|14730.6|999
1741269900000|2025-03-06 14:05:00|14750.9|14750.2|14760.8|14760.1|14763.4|14762.7|14742.7|14742|952
1741270200000|2025-03-06 14:10:00|14760.9|14760.2|14767.5|14766.8|14770.8|14770.1|14760.4|14759.7|679
1741270500000|2025-03-06 14:15:00|14767.2|14766.5|14775.7|14775|14778.7|14777.1|14763.2|14761.9|748
1741270800000|2025-03-06 14:20:00|14775.8|14775.1|14779.9|14779.2|14785.8|14784.3|14770.8|14770.1|954
1741271100000|2025-03-06 14:25:00|14779.2|14778.5|14768.2|14767.5|14783.5|14782.8|14766.1|14765.4|907
1741271400000|2025-03-06 14:30:00|14768.3|14767.6|14758.4|14756.5|14769.9|14769|14752.6|14751.9|1156
1741271700000|2025-03-06 14:35:00|14758|14756.2|14756.5|14755.8|14761.2|14760.5|14742.9|14741.7|1224
1741272000000|2025-03-06 14:40:00|14756.2|14755.5|14746.5|14745.8|14764.8|14763.3|14746.5|14745.7|1206
1741272300000|2025-03-06 14:45:00|14746.6|14745.9|14751|14750.3|14755.6|14754.9|14739.8|14738.9|1177
1741272600000|2025-03-06 14:50:00|14750.9|14750.2|14770.5|14769.8|14772.1|14770.5|14750.6|14749.9|1133
1741272900000|2025-03-06 14:55:00|14769.3|14768.6|14757.4|14756.7|14771.5|14770.8|14756.4|14755.5|747
1741273200000|2025-03-06 15:00:00|14757.3|14756.6|14772.5|14771.8|14774.7|14774|14750.1|14748.6|1108
1741273500000|2025-03-06 15:05:00|14772.3|14771.6|14785.8|14785.1|14796.5|14795.8|14770.1|14769.4|1358
1741273800000|2025-03-06 15:10:00|14784.8|14784.1|14795.4|14794.4|14796.5|14795.1|14779.6|14778.9|1201
1741274100000|2025-03-06 15:15:00|14795.5|14794.5|14802.5|14801|14808.3|14806.1|14791.8|14791.1|1166
1741274400000|2025-03-06 15:20:00|14802.1|14801.1|14811.6|14810.9|14817.9|14817.2|14799.9|14798.8|1179
1741274700000|2025-03-06 15:25:00|14811.2|14810.5|14810.1|14808.2|14818.2|14816.6|14806.3|14804.8|1087
1741275000000|2025-03-06 15:30:00|14809.9|14808.1|14810.7|14810|14814.7|14814|14803.1|14801.5|1043
1741275300000|2025-03-06 15:35:00|14810.8|14810.1|14823.1|14822.4|14825.7|14824.4|14805.8|14805.1|855
1741275600000|2025-03-06 15:40:00|14822.7|14822|14828.1|14827.4|14830.7|14829.4|14821.7|14821|803
1741275900000|2025-03-06 15:45:00|14827.7|14827|14825.1|14824.1|14832|14831.3|14822.1|14821.4|910
1741276200000|2025-03-06 15:50:00|14825.2|14824.2|14807.9|14807.2|14825.2|14824.2|14807.3|14805.8|953
1741276500000|2025-03-06 15:55:00|14808.1|14807.4|14824.3|14823.6|14826.7|14826|14806.9|14806.2|840
1741276800000|2025-03-06 16:00:00|14824.4|14823.7|14817.2|14816.5|14828.8|14827.7|14815.4|14814.7|872
1741277100000|2025-03-06 16:05:00|14816.8|14816.1|14836.4|14835.7|14838.1|14836.1|14815|14814.3|887
1741277400000|2025-03-06 16:10:00|14836.5|14835.8|14833.5|14832.8|14838.4|14837.1|14830|14829.3|919
1741277700000|2025-03-06 16:15:00|14833.9|14833.2|14832.1|14831.4|14839.7|14839|14830.5|14829.8|739
1741278000000|2025-03-06 16:20:00|14832.3|14831.6|14825.4|14824.7|14834|14833.3|14818.5|14817.8|867
1741278300000|2025-03-06 16:25:00|14825.2|14824.5|14821.3|14820.6|14831.1|14830.4|14812.3|14811.6|964
1741278600000|2025-03-06 16:30:00|14821|14820.3|14829.3|14828.6|14834.1|14833.4|14814.3|14809.1|1294
1741278900000|2025-03-06 16:35:00|14829.5|14828.8|14806.6|14805.9|14830.9|14830.2|14804.9|14804.2|1135
1741279200000|2025-03-06 16:40:00|14806.7|14806|14802.8|14802.1|14809.4|14808.7|14800.8|14800.1|928
1741279500000|2025-03-06 16:45:00|14802.9|14802.2|14802.1|14801.4|14809.6|14808.2|14799.8|14798.5|727
1741279800000|2025-03-06 16:50:00|14801.5|14800.8|14794.6|14793.9|14801.7|14801|14793.6|14792.7|871
1741280100000|2025-03-06 16:55:00|14793.9|14793.2|14791.6|14790.9|14796.6|14795.9|14790.8|14790.1|816
1741280400000|2025-03-06 17:00:00|14791.5|14790.8|14787.4|14786.7|14803.1|14802.4|14785.4|14784.7|828
1741280700000|2025-03-06 17:05:00|14786.8|14786.1|14786.5|14785.8|14788|14787.3|14780.5|14779.8|876
1741281000000|2025-03-06 17:10:00|14786.9|14786.2|14784.2|14783.5|14790.9|14789.5|14782.8|14782.1|790
1741281300000|2025-03-06 17:15:00|14784.6|14783.9|14787.3|14786.6|14790.8|14789.3|14782.7|14781.5|835
1741281600000|2025-03-06 17:20:00|14787.1|14786.4|14794.4|14793.7|14802.2|14800.9|14786.6|14785.9|802
1741281900000|2025-03-06 17:25:00|14794.5|14793.8|14783.6|14782.9|14794.5|14793.8|14781.5|14780|852
1741282200000|2025-03-06 17:30:00|14783.3|14782.6|14784.8|14784.1|14788.3|14787.6|14781.8|14781.1|716
1741282500000|2025-03-06 17:35:00|14784.9|14784.2|14779.6|14778.1|14785.7|14784.4|14776.4|14775.2|627
1741282800000|2025-03-06 17:40:00|14779.5|14778|14776.8|14776.1|14788.1|14787.4|14775.3|14774.6|702
1741283100000|2025-03-06 17:45:00|14776.6|14775.9|14771.2|14770.5|14780.3|14778.5|14765.5|14764.8|831
1741283400000|2025-03-06 17:50:00|14770.8|14770.1|14783.5|14782.8|14783.6|14782.9|14770.6|14769.9|694
1741283700000|2025-03-06 17:55:00|14783.7|14783|14792|14791.3|14795.3|14793.9|14783.1|14782.4|715
1741284000000|2025-03-06 18:00:00|14791.9|14791.2|14783.9|14783.2|14793.5|14792.8|14781|14780.1|635
1741284300000|2025-03-06 18:05:00|14783|14782.3|14780.3|14779.6|14784|14783.3|14777.5|14776.6|592
1741284600000|2025-03-06 18:10:00|14780.7|14780|14782.6|14780.7|14786.2|14785.3|14774.7|14774|694
1741284900000|2025-03-06 18:15:00|14782.3|14780.5|14794.3|14792.5|14794.3|14793.3|14781.9|14780.1|638
1741285200000|2025-03-06 18:20:00|14794.1|14792.3|14794.5|14793.8|14796.5|14795.8|14789.1|14788.4|544
1741285500000|2025-03-06 18:25:00|14794.6|14793.9|14787.7|14787|14795.4|14794.7|14786.1|14785.4|528
1741285800000|2025-03-06 18:30:00|14787.9|14787.2|14788.4|14787.7|14795.5|14794.8|14786.8|14786.1|542
1741286100000|2025-03-06 18:35:00|14788.7|14788|14777.5|14776.8|14790.3|14789.6|14777.5|14776.8|609
1741286400000|2025-03-06 18:40:00|14777.6|14776.9|14781.3|14780.6|14784|14783.3|14775.3|14774.6|652
1741286700000|2025-03-06 18:45:00|14781.1|14780.4|14780.9|14780.2|14785.9|14785.2|14779.2|14778.5|447
1741287000000|2025-03-06 18:50:00|14781|14780.3|14784.7|14784|14788.1|14787.4|14779.3|14778.6|458
1741287300000|2025-03-06 18:55:00|14784.2|14783.5|14780.5|14779.8|14786.5|14785.8|14778.8|14778.1|446
1741287600000|2025-03-06 19:00:00|14780.6|14779.9|14769.6|14768.9|14781.2|14780.5|14769.4|14768.7|402
1741287900000|2025-03-06 19:05:00|14769.7|14769|14771.1|14770.4|14773.3|14772.6|14764.9|14764.2|455
1741288200000|2025-03-06 19:10:00|14771|14770.3|14772.8|14771.3|14780|14779.3|14771|14770.3|646
1741288500000|2025-03-06 19:15:00|14772.6|14771.6|14766.9|14766.2|14775.7|14775|14763.5|14761.5|635
1741288800000|2025-03-06 19:20:00|14767|14766.3|14765.6|14764.9|14768.6|14767.9|14757.5|14756.2|571
1741289100000|2025-03-06 19:25:00|14765.4|14764.7|14763.8|14763.1|14766.9|14766.2|14760.2|14759.5|458
1741289400000|2025-03-06 19:30:00|14764|14763.3|14763.6|14762.9|14767.4|14766.7|14758.9|14758.2|496
1741289700000|2025-03-06 19:35:00|14763.4|14762.7|14765.1|14764.4|14767.5|14766.8|14757.5|14756.8|475
1741290000000|2025-03-06 19:40:00|14764.9|14764.2|14769.6|14768.9|14771.8|14771.1|14763.4|14762.7|503
1741290300000|2025-03-06 19:45:00|14769.7|14769|14779.3|14778.6|14782.8|14782.1|14769.1|14768.4|710
1741290600000|2025-03-06 19:50:00|14779.5|14778.8|14780|14779.3|14786.1|14785.4|14778.3|14777.6|669
1741290900000|2025-03-06 19:55:00|14780.1|14779.4|14769.5|14768.8|14783.4|14782.7|14769|14768.3|641
1741291200000|2025-03-06 20:00:00|14769.6|14768.9|14778.6|14777.9|14780.7|14780|14766.9|14766.2|717
1741291500000|2025-03-06 20:05:00|14778.3|14777.6|14779.2|14778.5|14784.3|14783.6|14776.2|14775.5|576
1741291800000|2025-03-06 20:10:00|14778.7|14778|14782.8|14782.1|14783.1|14782.4|14776.4|14775.7|566
1741292100000|2025-03-06 20:15:00|14782.2|14781.5|14781.8|14781.1|14785.2|14784.5|14779.2|14778.5|527
1741292400000|2025-03-06 20:20:00|14781.3|14780.6|14776.2|14775.5|14783.8|14782.4|14774.8|14774.1|439
1741292700000|2025-03-06 20:25:00|14775.6|14774.9|14780.5|14779.8|14780.9|14780.2|14774|14773.3|464
1741293000000|2025-03-06 20:30:00|14780.6|14779.9|14779.6|14778.9|14786.1|14785.4|14773.3|14772.6|670
1741293300000|2025-03-06 20:35:00|14779.4|14778.7|14780.1|14779.4|14788.1|14787.4|14777.8|14777.1|495
1741293600000|2025-03-06 20:40:00|14780|14779.3|14777.7|14777|14782.6|14781.9|14777.4|14776.7|488
1741293900000|2025-03-06 20:45:00|14777.6|14776.9|14781.9|14780.1|14782.3|14781.3|14773.6|14772.6|497
1741294200000|2025-03-06 20:50:00|14782.6|14780.8|14784.5|14783.8|14785.4|14784.7|14778.4|14777.7|477
1741294500000|2025-03-06 20:55:00|14784.6|14783.9|14781.4|14780.7|14785.7|14785|14777.4|14776.7|331
1741294800000|2025-03-06 21:00:00|14782.7|14781.1|14788.4|14786.5|14789.4|14788|14781|14780.1|201
1741295100000|2025-03-06 21:05:00|14787.9|14787.2|14791.7|14790|14791.7|14790.7|14786.6|14785.9|116
1741295400000|2025-03-06 21:10:00|14791.8|14790.5|14793.9|14793.2|14794.2|14793.5|14789.7|14789|98
1741295700000|2025-03-06 21:15:00|14795|14794.3|14803.3|14802.6|14803.8|14803.1|14794.4|14793.7|209
1741296000000|2025-03-06 21:20:00|14803.6|14802.9|14802.8|14802.1|14806.3|14805.6|14801.5|14800.8|121
1741296300000|2025-03-06 21:25:00|14802.9|14802.2|14796.4|14795.7|14802.9|14802.2|14793.2|14792.5|136
1741296600000|2025-03-06 21:30:00|14796.9|14796.2|14798.8|14798.1|14799.3|14798.6|14792.9|14792.2|183
1741296900000|2025-03-06 21:35:00|14799|14798.3|14797.7|14797|14803|14802.3|14797.7|14797|98
1741297200000|2025-03-06 21:40:00|14797.9|14796.9|14797.7|14797|14798.2|14797.5|14794.7|14794|109
1741297500000|2025-03-06 21:45:00|14797.9|14797.2|14796.9|14795.9|14799.4|14798.6|14795.2|14794.4|185
1741297800000|2025-03-06 21:50:00|14797.1|14795.4|14798.7|14797.7|14799.6|14798.7|14796.8|14795.1|146
1741298100000|2025-03-06 21:55:00|14799.2|14797.2|14801.1|14796.1|14802.4|14798.3|14799.2|14794.5|135
1741298400000|2025-03-06 22:00:00|14804.9|14797.9|14808.8|14801.8|14808.8|14801.8|14804.9|14797.9|4
1741298700000|2025-03-06 22:05:00|14806.5|14799.5|14806.5|14799.5|14806.5|14799.5|14806.5|14799.5|1
1741299000000|2025-03-06 22:10:00|14801|14794|14800.8|14793.8|14801|14794|14781.8|14774.8|6
1741299300000|2025-03-06 22:15:00|14801.3|14794.3|14793|14786|14801.3|14794.3|14793|14786|6
1741299600000|2025-03-06 22:20:00|14792.9|14785.9|14793.8|14786.8|14794|14787|14792.9|14785.9|5
1741299900000|2025-03-06 22:25:00|14793.5|14786.5|14793.5|14786.5|14793.5|14786.5|14793.5|14786.5|1
1741300200000|2025-03-06 22:30:00|14791|14784|14792.8|14785.8|14793.5|14786.5|14790.2|14784|10
1741300500000|2025-03-06 22:35:00|14793.7|14786.7|14793|14786|14795|14788.7|14792.8|14785.8|15
1741300800000|2025-03-06 22:40:00|14793.1|14786.1|14793|14786|14793.1|14786.1|14793|14786|2
1741301100000|2025-03-06 22:45:00|14794.6|14787.6|14796.9|14789.9|14798.4|14791.4|14794.5|14787.5|25
1741301400000|2025-03-06 22:50:00|14796.8|14789.8|14798.4|14791.7|14798.4|14791.7|14796.8|14789.8|7
1741301700000|2025-03-06 22:55:00|14798.3|14792.1|14798.6|14791.6|14799.9|14793.8|14797.4|14790.4|26
1741302000000|2025-03-06 23:00:00|14798.5|14791.5|14798.4|14793|14807.2|14803.3|14796.4|14789.4|107
1741302300000|2025-03-06 23:05:00|14797.9|14793.5|14796.7|14796|14798|14796|14791.9|14790.1|61
1741302600000|2025-03-06 23:10:00|14798.5|14794.3|14802.8|14801.8|14805.9|14804.8|14797.2|14794.3|107
1741302900000|2025-03-06 23:15:00|14802.7|14801.7|14803.2|14801.4|14807.1|14806.2|14802.7|14801.1|132
1741303200000|2025-03-06 23:20:00|14803.3|14801.6|14802.3|14800.4|14805.4|14803.4|14800.7|14798.5|92
1741303500000|2025-03-06 23:25:00|14801.6|14799.8|14798.8|14797.2|14802.4|14801.2|14798.6|14797|101
1741303800000|2025-03-06 23:30:00|14798.1|14797.1|14796|14795|14798.3|14797.2|14788.9|14787.8|221
1741304100000|2025-03-06 23:35:00|14795.8|14794.8|14800.5|14798.9|14801.5|14800|14795.6|14794.6|161
1741304400000|2025-03-06 23:40:00|14800.7|14799.1|14803.6|14802.9|14806.5|14805.8|14800.6|14799.1|127
1741304700000|2025-03-06 23:45:00|14803.7|14803|14805.2|14804.5|14807.5|14806.8|14800.5|14798.6|170
1741305000000|2025-03-06 23:50:00|14805.4|14804.7|14799.5|14797.5|14805.5|14804.8|14796.9|14796.2|232
1741305300000|2025-03-06 23:55:00|14798.9|14797|14815.5|14814.8|14815.9|14815.2|14797|14796.3|351
1741305600000|2025-03-07 00:00:00|14815.3|14814.6|14790.5|14789.8|14817.3|14816.6|14789.1|14788.4|415
1741305900000|2025-03-07 00:05:00|14790.4|14789.7|14788.6|14787.9|14793.8|14793.1|14785.5|14784.8|265
1741306200000|2025-03-07 00:10:00|14787.1|14786.4|14775.8|14775.1|14790.8|14790.1|14774.8|14774.1|380
1741306500000|2025-03-07 00:15:00|14775.6|14774.9|14774.4|14773.7|14778.9|14778|14771.7|14771|386
1741306800000|2025-03-07 00:20:00|14774.3|14773.6|14781.2|14780.5|14786.4|14784.3|14772.9|14772|341
1741307100000|2025-03-07 00:25:00|14781.1|14780.4|14772.3|14771.6|14782.9|14780.5|14766.4|14765.2|478
1741307400000|2025-03-07 00:30:00|14771.5|14770.8|14786.5|14784.2|14794.9|14791.7|14771.2|14769.8|303
1741307700000|2025-03-07 00:35:00|14785.5|14783.2|14785.9|14784.2|14793.2|14791.5|14781.8|14779.9|225
1741308000000|2025-03-07 00:40:00|14785.5|14784.5|14788.2|14787.5|14797.4|14796.5|14785.3|14784.1|254
1741308300000|2025-03-07 00:45:00|14787.7|14787|14787.6|14786.9|14792.6|14791.9|14783.3|14781.7|314
1741308600000|2025-03-07 00:50:00|14788.7|14788|14800.3|14798.8|14800.9|14800|14787.8|14787.1|514
1741308900000|2025-03-07 00:55:00|14799.9|14798.9|14796.7|14795.7|14801.7|14800.5|14794|14792.5|374
1741309200000|2025-03-07 01:00:00|14796.6|14795.6|14801.3|14800.6|14812.7|14812|14791.6|14790.9|562
1741309500000|2025-03-07 01:05:00|14800.9|14800.2|14787.2|14786.5|14802.9|14802.2|14787.2|14785.7|398
1741309800000|2025-03-07 01:10:00|14786.9|14786.2|14792.3|14790.1|14796.3|14795.3|14781.8|14781.1|409
1741310100000|2025-03-07 01:15:00|14792.6|14790.2|14794.1|14793.4|14797.1|14795.2|14789.5|14788.7|366
1741310400000|2025-03-07 01:20:00|14794.3|14793.6|14805.2|14803.5|14809.4|14808.2|14793.2|14792.5|400
1741310700000|2025-03-07 01:25:00|14805.3|14803.6|14802.4|14801.7|14809.2|14808.1|14799.6|14798|366
1741311000000|2025-03-07 01:30:00|14802.7|14802|14804.8|14804.1|14806.9|14805.7|14798.6|14796.9|375
1741311300000|2025-03-07 01:35:00|14803.9|14803.2|14799.7|14799|14806.3|14805.6|14795.5|14794.8|359
1741311600000|2025-03-07 01:40:00|14799.6|14798.9|14804.4|14803.7|14805.2|14803.9|14794.6|14793.9|298
1741311900000|2025-03-07 01:45:00|14804.1|14803.4|14792.4|14791.7|14806.9|14806.2|14789.7|14789|410
1741312200000|2025-03-07 01:50:00|14792.5|14791.8|14791.6|14790.9|14800.2|14799.5|14789.9|14789.2|302
1741312500000|2025-03-07 01:55:00|14791.8|14791.1|14790.7|14790|14797|14795.3|14789.5|14788.1|252
1741312800000|2025-03-07 02:00:00|14789.4|14788.7|14794.2|14793.5|14796.4|14795.7|14784.1|14783.4|293
1741313100000|2025-03-07 02:05:00|14795.1|14794.4|14792.9|14792.2|14804|14803.3|14791.6|14790.9|294
1741313400000|2025-03-07 02:10:00|14792.8|14792.1|14780.3|14778.8|14792.9|14792.2|14778.6|14777.1|356
1741313700000|2025-03-07 02:15:00|14780.1|14779.4|14781.2|14780.5|14785.9|14784.5|14777.6|14776.1|345
1741314000000|2025-03-07 02:20:00|14782.5|14781.8|14776|14775.3|14782.7|14782|14774.6|14773.9|254
1741314300000|2025-03-07 02:25:00|14776.2|14775.5|14777.5|14776.5|14778.6|14777.1|14773.1|14772.4|187
1741314600000|2025-03-07 02:30:00|14777.4|14776.4|14772.1|14771.4|14780.5|14778.7|14769|14768.3|317
1741314900000|2025-03-07 02:35:00|14772.2|14771.5|14771|14770.3|14775.3|14774|14768.8|14768.1|266
1741315200000|2025-03-07 02:40:00|14771.2|14770.5|14771.7|14770.7|14774.8|14773.8|14767.2|14766.5|225
1741315500000|2025-03-07 02:45:00|14772|14770.4|14771.7|14770|14772.4|14771.3|14764.6|14763.5|201
1741315800000|2025-03-07 02:50:00|14771.5|14769.8|14761.4|14760.7|14772.6|14771.9|14760.8|14759.3|293
1741316100000|2025-03-07 02:55:00|14761.2|14760.5|14760.1|14759.4|14763.2|14761.8|14756.7|14754.7|290
1741316400000|2025-03-07 03:00:00|14760|14759.3|14759.4|14758.7|14760|14759.3|14751.1|14749.4|335
1741316700000|2025-03-07 03:05:00|14759.3|14758.6|14755.8|14755.1|14762|14761.3|14755.7|14755|253
1741317000000|2025-03-07 03:10:00|14755.6|14754.9|14753.5|14752.8|14759.1|14758.4|14749.6|14746.9|286
1741317300000|2025-03-07 03:15:00|14753.6|14752.9|14751.2|14750.5|14756.8|14754.6|14747.5|14746.8|263
1741317600000|2025-03-07 03:20:00|14751.8|14750|14750.4|14749.7|14754.4|14753.7|14747.9|14746.1|284
1741317900000|2025-03-07 03:25:00|14750.6|14749.9|14747.5|14746.8|14750.6|14749.9|14746.7|14745.9|186
1741318200000|2025-03-07 03:30:00|14747.6|14746.9|14755.9|14755.2|14756.4|14755.7|14744.9|14744.2|328
1741318500000|2025-03-07 03:35:00|14756.1|14755.4|14752.4|14750.8|14757.6|14756.9|14751.8|14750.4|292
1741318800000|2025-03-07 03:40:00|14752.9|14751.3|14760.1|14759.4|14764.2|14762|14750.7|14749.5|269
1741319100000|2025-03-07 03:45:00|14760.2|14759.5|14756.7|14756|14765.3|14763.7|14755.5|14754.8|176
1741319400000|2025-03-07 03:50:00|14756.8|14756.1|14760.3|14759.6|14766.3|14765.3|14756.6|14755.9|265
1741319700000|2025-03-07 03:55:00|14760.4|14759.7|14761.2|14760.5|14764.8|14763.5|14759|14758.3|212
1741320000000|2025-03-07 04:00:00|14760.9|14760.2|14764.5|14763.5|14769.6|14768.4|14755.7|14755|317
1741320300000|2025-03-07 04:05:00|14764.9|14763.9|14762.4|14761.7|14769.1|14767.7|14760.4|14759.4|235
1741320600000|2025-03-07 04:10:00|14762.6|14761.9|14759.2|14758.5|14765.9|14765.2|14756.3|14755.6|256
1741320900000|2025-03-07 04:15:00|14759.5|14758.8|14754.4|14753.7|14760.5|14759.8|14753.8|14753.1|236
1741321200000|2025-03-07 04:20:00|14754.5|14753.8|14754.8|14754.1|14758.9|14758.2|14753.8|14753.1|221
1741321500000|2025-03-07 04:25:00|14755.3|14753.6|14752.8|14752.1|14755.6|14754.1|14750.7|14749.3|166
1741321800000|2025-03-07 04:30:00|14752.7|14752|14755.7|14755|14757.3|14756.6|14748.8|14748.1|206
1741322100000|2025-03-07 04:35:00|14756.1|14755.4|14757.1|14756.4|14759.4|14758.7|14756.1|14754.1|144
1741322400000|2025-03-07 04:40:00|14757|14756.3|14759.4|14758.7|14763.2|14761.9|14756.9|14756.2|157
1741322700000|2025-03-07 04:45:00|14759.5|14758.8|14765.7|14765|14765.8|14765.1|14759.3|14758.6|182
1741323000000|2025-03-07 04:50:00|14764.7|14764|14761.9|14761.2|14764.7|14764|14757.9|14757.2|132
1741323300000|2025-03-07 04:55:00|14762.6|14761.9|14768.1|14767.4|14771.5|14770.8|14761.8|14761.1|152
1741323600000|2025-03-07 05:00:00|14768.2|14767.5|14770.4|14769.7|14775.3|14774.6|14767.3|14766.6|232
1741323900000|2025-03-07 05:05:00|14770.3|14769.6|14770.9|14770.2|14773.7|14773|14767.7|14767|217
1741324200000|2025-03-07 05:10:00|14770.7|14770|14770|14769.3|14772.7|14772|14767.6|14766.9|234
1741324500000|2025-03-07 05:15:00|14769.9|14769.2|14769.8|14769.1|14772.5|14771.8|14762.7|14762|226
1741324800000|2025-03-07 05:20:00|14769.7|14769|14769.9|14769.2|14772.1|14771.4|14767.4|14766.7|194
1741325100000|2025-03-07 05:25:00|14769.7|14769|14771.6|14770.9|14775.9|14775.2|14768.8|14768.1|218
1741325400000|2025-03-07 05:30:00|14771.5|14770.8|14766.7|14766|14772.8|14772|14765.5|14764.8|247
1741325700000|2025-03-07 05:35:00|14766.6|14765.9|14764.8|14764.1|14772|14771.3|14763.9|14763.2|216
1741326000000|2025-03-07 05:40:00|14764.6|14763.9|14761.2|14760.5|14764.7|14764|14760.6|14759.3|155
1741326300000|2025-03-07 05:45:00|14760.9|14760.2|14759.1|14758.4|14760.9|14760.2|14757.4|14756.3|158
1741326600000|2025-03-07 05:50:00|14759|14758.3|14752.6|14751.9|14759.1|14758.4|14750.5|14749.8|220
1741326900000|2025-03-07 05:55:00|14752.5|14751.8|14746.8|14744.6|14752.5|14751.8|14745.9|14744.6|259
1741327200000|2025-03-07 06:00:00|14746.5|14744.7|14746.3|14745.6|14751.5|14750.8|14743|14742.1|318
1741327500000|2025-03-07 06:05:00|14746.4|14745.7|14753.1|14751.3|14754.7|14753.6|14743.5|14742.7|299
1741327800000|2025-03-07 06:10:00|14752.5|14751.8|14753|14752.3|14753.3|14752.6|14750.7|14749.9|177
1741328100000|2025-03-07 06:15:00|14754|14753.3|14761.9|14761.2|14763.4|14762.7|14751.1|14750.4|269
1741328400000|2025-03-07 06:20:00|14761.5|14760.8|14763.5|14762.8|14765.2|14764.5|14759.8|14759.1|226
1741328700000|2025-03-07 06:25:00|14763.3|14762.6|14757.2|14756.5|14763.9|14763.2|14756.8|14756.1|238
1741329000000|2025-03-07 06:30:00|14756.4|14755.7|14751.3|14750.6|14759|14758.3|14751.1|14750.4|369
1741329300000|2025-03-07 06:35:00|14751.2|14750.5|14746.7|14746|14753.9|14753.2|14746.7|14746|188
1741329600000|2025-03-07 06:40:00|14747|14746.3|14752|14750.4|14752.3|14750.8|14744|14743.3|238
1741329900000|2025-03-07 06:45:00|14752.1|14750.6|14743.1|14742.4|14756.1|14754.4|14740.6|14739.9|289
1741330200000|2025-03-07 06:50:00|14743|14742.3|14746.1|14745.4|14747.5|14745.8|14739.5|14738.8|314
1741330500000|2025-03-07 06:55:00|14746|14745.3|14749.8|14749.1|14755.1|14754.1|14743.1|14742.4|234
1741330800000|2025-03-07 07:00:00|14749.7|14749|14762.8|14762.1|14763.2|14762.5|14749.7|14748.5|522
1741331100000|2025-03-07 07:05:00|14762.9|14762.2|14765.6|14764.9|14765.7|14765|14757.2|14755.8|559
1741331400000|2025-03-07 07:10:00|14765.5|14764.8|14758.8|14758.1|14769.9|14769.2|14757.5|14756.8|456
1741331700000|2025-03-07 07:15:00|14758.9|14758.2|14755.7|14755|14762.1|14761.4|14754.3|14753.6|361
1741332000000|2025-03-07 07:20:00|14755.9|14755.2|14765.9|14765.2|14768.4|14767.7|14753.9|14753.2|366
1741332300000|2025-03-07 07:25:00|14766.1|14765.4|14769.8|14769.1|14772.8|14772.1|14764.7|14764|354
1741332600000|2025-03-07 07:30:00|14769.6|14768.9|14767.7|14767|14770.6|14769.9|14763.3|14762.6|370
1741332900000|2025-03-07 07:35:00|14767.9|14767.2|14761.1|14760.4|14775.6|14774.5|14760.7|14760|459
1741333200000|2025-03-07 07:40:00|14761.3|14760.6|14753.7|14753|14762.8|14762.1|14752.4|14751.4|415
1741333500000|2025-03-07 07:45:00|14753.1|14752.4|14762.3|14761.6|14762.4|14761.7|14749.4|14748.1|398
1741333800000|2025-03-07 07:50:00|14762.5|14761.8|14757.6|14756.9|14763|14762.3|14756.8|14756.1|467
1741334100000|2025-03-07 07:55:00|14757.2|14756.5|14765.8|14765.1|14767.2|14766.5|14755.7|14754.5|589
1741334400000|2025-03-07 08:00:00|14765.7|14765|14774.4|14773.7|14774.4|14773.7|14757.7|14757|879
1741334700000|2025-03-07 08:05:00|14773.6|14772.9|14764.5|14763.8|14775.8|14775.1|14762.1|14761.4|597
1741335000000|2025-03-07 08:10:00|14765.1|14764.4|14764.1|14763.4|14765.1|14764.4|14755.3|14754.3|668
1741335300000|2025-03-07 08:15:00|14764.6|14763.9|14758.2|14756.7|14764.9|14764.2|14754.7|14753.6|597
1741335600000|2025-03-07 08:20:00|14758.6|14757.1|14756|14755.3|14759.3|14758.6|14754.7|14753.9|594
1741335900000|2025-03-07 08:25:00|14756.1|14755.4|14757.8|14757.1|14772.3|14771.6|14752.3|14751.6|914
1741336200000|2025-03-07 08:30:00|14757.7|14757|14748.3|14747.6|14762.7|14762|14745.7|14745|834
1741336500000|2025-03-07 08:35:00|14748.2|14747.5|14746.6|14745.9|14751.7|14749.9|14740.9|14740.2|539
1741336800000|2025-03-07 08:40:00|14746.7|14746|14738.4|14737.7|14747.7|14746|14735.6|14734.3|580
1741337100000|2025-03-07 08:45:00|14738.6|14737.9|14734.2|14733.2|14739.8|14739.1|14728.6|14727.4|551
1741337400000|2025-03-07 08:50:00|14734.3|14733.6|14729.3|14727.4|14734.4|14733.7|14720.7|14718.9|606
1741337700000|2025-03-07 08:55:00|14728.8|14727.3|14734.2|14733.5|14737.9|14736.9|14725.6|14724.7|467
1741338000000|2025-03-07 09:00:00|14734.3|14733.6|14739.5|14738.8|14743.6|14742.9|14729.7|14728.5|672
1741338300000|2025-03-07 09:05:00|14739.3|14738.6|14743|14742.3|14745.7|14745|14734.7|14733.7|523
1741338600000|2025-03-07 09:10:00|14742.9|14742.2|14740.6|14739.9|14746.6|14745.9|14739.5|14738.8|522
1741338900000|2025-03-07 09:15:00|14740.2|14739.5|14751.6|14750.9|14751.7|14751|14738.4|14736.9|481
1741339200000|2025-03-07 09:20:00|14751.7|14751|14753.4|14752.7|14759.3|14758.1|14750.1|14749.4|493
1741339500000|2025-03-07 09:25:00|14753.5|14752.8|14735.6|14734.1|14753.7|14753|14735.5|14733.9|502
1741339800000|2025-03-07 09:30:00|14735.5|14733.9|14736|14735.3|14741.5|14740.8|14732.4|14731.4|425
1741340100000|2025-03-07 09:35:00|14735.9|14735.2|14732.4|14731.7|14740.1|14739.4|14732.4|14731.7|361
1741340400000|2025-03-07 09:40:00|14732.2|14731.5|14737.9|14737.2|14743.6|14742.9|14731.8|14731.1|356
1741340700000|2025-03-07 09:45:00|14737.8|14737.1|14736.3|14735.6|14739.8|14739.1|14734.8|14733.8|346
1741341000000|2025-03-07 09:50:00|14736.4|14735.7|14744.4|14742.8|14744.5|14743.8|14735.1|14734.2|441
1741341300000|2025-03-07 09:55:00|14744.3|14743.3|14744.4|14743.7|14747.1|14746.4|14741.4|14739.8|227
1741341600000|2025-03-07 10:00:00|14744.5|14743.8|14749.1|14748.4|14750.5|14749.3|14743.1|14742.4|284
1741341900000|2025-03-07 10:05:00|14749.5|14748.8|14743.8|14743.1|14750.1|14749.4|14740.8|14740.1|371
1741342200000|2025-03-07 10:10:00|14743.9|14743.2|14745.7|14745|14748.5|14747.8|14743.1|14742.4|375
1741342500000|2025-03-07 10:15:00|14745.9|14745.2|14745.9|14745.2|14748.1|14747.4|14740.8|14740.1|327
1741342800000|2025-03-07 10:20:00|14745.2|14744.5|14743.1|14742.4|14749|14747.9|14739.4|14738.7|348
1741343100000|2025-03-07 10:25:00|14744.1|14743.4|14742.5|14740.9|14746.7|14745.8|14738.5|14737.8|314
1741343400000|2025-03-07 10:30:00|14742.4|14740.8|14752|14751.3|14752.3|14751.6|14742.3|14740.8|286
1741343700000|2025-03-07 10:35:00|14752.1|14751.4|14747.4|14746.7|14754.4|14753.7|14747.4|14746.7|313
1741344000000|2025-03-07 10:40:00|14747.5|14746.8|14743.9|14743.2|14751.7|14751|14743.7|14743|255
1741344300000|2025-03-07 10:45:00|14744|14743.3|14751.5|14750.8|14754.1|14753.4|14744|14743.3|264
1741344600000|2025-03-07 10:50:00|14751.6|14750.9|14752.8|14752.1|14754.9|14754.1|14747.8|14747.1|279
1741344900000|2025-03-07 10:55:00|14752.7|14752|14755.9|14755.2|14756.5|14755.8|14752|14751.3|261
1741345200000|2025-03-07 11:00:00|14756.8|14756.1|14758.1|14757.4|14759.1|14758.4|14754.9|14754.2|313
1741345500000|2025-03-07 11:05:00|14758.2|14757.5|14754.4|14752.2|14762.4|14761.7|14754|14751.7|432
1741345800000|2025-03-07 11:10:00|14754.2|14752.1|14756.7|14756|14757.2|14756.2|14750.3|14749.6|417
1741346100000|2025-03-07 11:15:00|14757.5|14756.8|14762.9|14762.2|14763.7|14763|14756.9|14756.2|348
1741346400000|2025-03-07 11:20:00|14762.8|14762.1|14765.2|14764.5|14766|14765.3|14760.6|14759.9|308
1741346700000|2025-03-07 11:25:00|14765.1|14764.4|14763.1|14760.8|14768.2|14767.5|14762.8|14760.7|244
1741347000000|2025-03-07 11:30:00|14763.3|14761|14768.4|14766.6|14770.6|14769.2|14762.7|14760.9|267
1741347300000|2025-03-07 11:35:00|14768.2|14766.3|14769.7|14769|14771.1|14770.4|14766.4|14765.7|223
1741347600000|2025-03-07 11:40:00|14769.4|14768.7|14767.2|14766.5|14771.2|14770.5|14764.7|14763.9|288
1741347900000|2025-03-07 11:45:00|14767.3|14766.6|14773|14772.3|14773.3|14772.4|14766.6|14765.9|282
1741348200000|2025-03-07 11:50:00|14772.8|14772.1|14766.2|14765.5|14775.1|14774.4|14765.1|14764.1|263
1741348500000|2025-03-07 11:55:00|14766.4|14765.7|14770|14769.3|14770.1|14769.4|14765.6|14764.9|252
1741348800000|2025-03-07 12:00:00|14769.7|14769|14769.3|14768.6|14771.8|14771.1|14764.3|14763.6|386
1741349100000|2025-03-07 12:05:00|14769.4|14768.7|14768.2|14767.5|14772|14770.5|14767.1|14766.2|317
1741349400000|2025-03-07 12:10:00|14768.6|14767.9|14776.3|14775.6|14779.5|14778.8|14767.6|14766.9|463
1741349700000|2025-03-07 12:15:00|14776.5|14775.8|14777.8|14776.8|14784|14783.3|14775.9|14775.2|467
1741350000000|2025-03-07 12:20:00|14777.9|14776.9|14776.5|14775.5|14779.2|14778|14772.7|14772|319
1741350300000|2025-03-07 12:25:00|14776.4|14775.4|14779.8|14779.1|14785.9|14785.2|14776.2|14775.2|351
1741350600000|2025-03-07 12:30:00|14779.7|14779|14780.1|14778.6|14781.5|14780.8|14772.3|14771.6|445
1741350900000|2025-03-07 12:35:00|14780.2|14778.7|14779.1|14778.4|14782|14780.3|14776.9|14776.2|476
1741351200000|2025-03-07 12:40:00|14778.4|14777.7|14770.7|14770|14778.7|14778|14768.7|14768|366
1741351500000|2025-03-07 12:45:00|14770.6|14769.9|14765.1|14763.5|14773.1|14772.4|14765.1|14762.9|357
1741351800000|2025-03-07 12:50:00|14765.5|14764|14771.5|14769.4|14774.3|14773.3|14763.8|14762.6|367
1741352100000|2025-03-07 12:55:00|14771.4|14769.3|14775.1|14774.4|14777.2|14776.5|14770.1|14768.4|394
1741352400000|2025-03-07 13:00:00|14774.8|14774.1|14773.8|14773.1|14777.7|14777|14769.5|14768.8|504
1741352700000|2025-03-07 13:05:00|14773.5|14772.8|14768.8|14768.1|14780.7|14780|14766.1|14765.4|484
1741353000000|2025-03-07 13:10:00|14768.7|14768|14771.8|14771.1|14776.1|14775.4|14767.3|14766.6|498
1741353300000|2025-03-07 13:15:00|14771.4|14770.7|14770.2|14769.5|14772.6|14771.9|14764.6|14763.9|517
1741353600000|2025-03-07 13:20:00|14770.4|14769.7|14773.9|14772|14778.2|14776.3|14768|14767.3|733
1741353900000|2025-03-07 13:25:00|14773.8|14771.9|14766.5|14760.5|14774.2|14772.7|14760.3|14756|553
1741354200000|2025-03-07 13:30:00|14770.3|14764.3|14731.3|14729.9|14798.4|14796|14727.9|14725.6|1837
1741354500000|2025-03-07 13:35:00|14731.5|14730.2|14737.4|14736.7|14750.5|14747.8|14716.4|14713.3|1556
1741354800000|2025-03-07 13:40:00|14737.5|14736.8|14745.9|14745.2|14747.3|14746.6|14722.2|14721.5|1110
1741355100000|2025-03-07 13:45:00|14746|14745.3|14744.9|14744.2|14749.4|14748.2|14736.4|14735.7|967
1741355400000|2025-03-07 13:50:00|14744.5|14743.8|14742.6|14741.9|14744.5|14743.8|14731|14730.3|1078
1741355700000|2025-03-07 13:55:00|14742.4|14741.7|14723.6|14721.8|14742.7|14742|14712|14711|1127
1741356000000|2025-03-07 14:00:00|14723.8|14722|14733|14732.3|14733.9|14733.2|14717.9|14717.2|1206
1741356300000|2025-03-07 14:05:00|14732.9|14732.2|14713.2|14712.5|14737.3|14736.6|14711.4|14710.6|978
1741356600000|2025-03-07 14:10:00|14713.3|14712.6|14713.6|14712.9|14718.8|14716.9|14704.6|14703.6|931
1741356900000|2025-03-07 14:15:00|14713.5|14712.8|14715.6|14714.9|14718.6|14717.9|14706.1|14705.4|765
1741357200000|2025-03-07 14:20:00|14715.5|14714.8|14718.6|14717.9|14724.7|14724|14708.9|14708.2|767
1741357500000|2025-03-07 14:25:00|14718.5|14717.8|14702.5|14701.8|14724|14723.3|14701.8|14701.1|759
1741357800000|2025-03-07 14:30:00|14702.2|14701.5|14719.7|14719|14720.1|14719.4|14694.3|14693.3|1042
1741358100000|2025-03-07 14:35:00|14719.8|14719.1|14723.4|14722.7|14729.3|14728.4|14713.7|14713|1126
1741358400000|2025-03-07 14:40:00|14723.9|14723.2|14743.4|14742.7|14749.6|14748.9|14720|14719.3|1284
1741358700000|2025-03-07 14:45:00|14743.3|14742.6|14756.9|14756.2|14762.1|14761.4|14742.5|14741.8|1042
1741359000000|2025-03-07 14:50:00|14756.8|14756.1|14764.5|14763.8|14767.8|14767|14753|14752.3|1082
1741359300000|2025-03-07 14:55:00|14764.8|14764.1|14751.9|14751.2|14768.7|14767.5|14750.6|14749.6|1018
1741359600000|2025-03-07 15:00:00|14752.1|14751.4|14760.1|14759.4|14769.1|14767.9|14742.1|14741.4|1146
1741359900000|2025-03-07 15:05:00|14759.9|14759.2|14767.4|14766.7|14770.3|14769.3|14755.7|14755|988
1741360200000|2025-03-07 15:10:00|14767.3|14766.6|14756.2|14755.5|14771.9|14771.2|14755.3|14754.6|1051
1741360500000|2025-03-07 15:15:00|14756.3|14755.6|14745.1|14744.4|14756.8|14756.1|14740.7|14739.9|951
1741360800000|2025-03-07 15:20:00|14745.6|14744.9|14761.5|14760.8|14764.1|14763.4|14743.5|14742.8|893
1741361100000|2025-03-07 15:25:00|14760.5|14759.8|14759.7|14759|14764.3|14763.6|14754.3|14753.6|881
1741361400000|2025-03-07 15:30:00|14760.2|14759.5|14738.3|14737.6|14760.2|14759.5|14732.6|14731.9|1109
1741361700000|2025-03-07 15:35:00|14735.8|14735.1|14726.8|14726.1|14736.9|14735.6|14720.2|14718.5|1140
1741362000000|2025-03-07 15:40:00|14726.7|14726|14728.7|14728|14732.6|14731.9|14721.1|14720.4|1162
1741362300000|2025-03-07 15:45:00|14728.8|14728.1|14769.3|14766.3|14769.3|14767.8|14725.7|14725|1224
1741362600000|2025-03-07 15:50:00|14769.6|14766.4|14759.4|14758.7|14773.3|14772.6|14747.9|14747.2|1370
1741362900000|2025-03-07 15:55:00|14757.8|14757.1|14752.4|14751.7|14767.7|14767|14744.2|14743.5|1113
1741363200000|2025-03-07 16:00:00|14752|14751.3|14746.1|14745.4|14753.7|14753|14739.3|14738.6|1029
1741363500000|2025-03-07 16:05:00|14745.2|14744.5|14758.4|14757.7|14760.4|14759.7|14737.7|14737|957
1741363800000|2025-03-07 16:10:00|14759.6|14758.9|14746.3|14745.6|14759.6|14758.9|14744.7|14744|855
1741364100000|2025-03-07 16:15:00|14747|14746.3|14739.7|14739|14749.6|14748.9|14737.6|14736.9|862
1741364400000|2025-03-07 16:20:00|14740.1|14739.4|14738.5|14737.8|14743.8|14743.1|14732.8|14732.1|858
1741364700000|2025-03-07 16:25:00|14737.9|14737.2|14731.1|14730.4|14741.4|14740.7|14726.5|14725.8|823
1741365000000|2025-03-07 16:30:00|14731.2|14730.5|14732.9|14732.2|14741.8|14741.1|14731.2|14730.5|1045
1741365300000|2025-03-07 16:35:00|14733.1|14732.4|14720.6|14718.6|14734.5|14733.8|14719.3|14718.2|798
1741365600000|2025-03-07 16:40:00|14720.4|14718.8|14714.9|14714.2|14721.9|14721.2|14709.6|14708.9|824
1741365900000|2025-03-07 16:45:00|14714.8|14714.1|14707.4|14706.7|14721.1|14720.4|14704.8|14704.1|809
1741366200000|2025-03-07 16:50:00|14707.7|14707|14706.3|14705.6|14711.5|14710.8|14703.1|14702.4|775
1741366500000|2025-03-07 16:55:00|14707.2|14706.5|14713.9|14713.2|14718.2|14716.4|14704.7|14704|795
1741366800000|2025-03-07 17:00:00|14714.4|14713.7|14716.2|14715.5|14723.1|14722.4|14713.6|14712.9|852
1741367100000|2025-03-07 17:05:00|14716.4|14715.7|14701.1|14700.4|14719.2|14718.5|14699.6|14698|1083
1741367400000|2025-03-07 17:10:00|14702.1|14701.4|14705.5|14704.8|14709.7|14708.6|14696.2|14695.5|957
1741367700000|2025-03-07 17:15:00|14705.6|14704.9|14711.3|14710.6|14714.4|14713.3|14701.5|14700.8|803
1741368000000|2025-03-07 17:20:00|14710.8|14710.1|14721.2|14720.5|14722.3|14721.6|14710.3|14709.3|651
1741368300000|2025-03-07 17:25:00|14721.1|14720.4|14726.3|14720.3|14726.3|14724.9|14717.6|14715.4|390
1741368600000|2025-03-07 17:30:00|14726.6|14720.6|14738.5|14737.8|14740.2|14739.5|14723.5|14720.1|594
1741368900000|2025-03-07 17:35:00|14738.3|14737.6|14736.1|14735.4|14746.7|14744.9|14733|14732.3|658
1741369200000|2025-03-07 17:40:00|14735.5|14734.8|14746.7|14746|14747.8|14747.1|14735.5|14734.2|725
1741369500000|2025-03-07 17:45:00|14746.6|14745.9|14754.3|14753.6|14758.5|14757.1|14746.6|14745.7|796
1741369800000|2025-03-07 17:50:00|14754.4|14753.7|14768.8|14768.1|14768.9|14768.2|14753.1|14752.4|700
1741370100000|2025-03-07 17:55:00|14769|14768.3|14749.4|14748.7|14771.2|14770.5|14749.3|14747.6|886
1741370400000|2025-03-07 18:00:00|14749.3|14748.6|14770.4|14769.7|14771.4|14770.7|14749.1|14747.5|930
1741370700000|2025-03-07 18:05:00|14769.3|14768.6|14778.3|14777.6|14786.3|14785.2|14769.2|14768.5|931
1741371000000|2025-03-07 18:10:00|14778.4|14777.7|14790.4|14789.7|14794.4|14793.7|14776.9|14776.2|894
1741371300000|2025-03-07 18:15:00|14790.7|14790|14793.9|14793.2|14795.2|14794.2|14786.8|14786.1|831
1741371600000|2025-03-07 18:20:00|14793.8|14793.1|14785.3|14784.6|14797.2|14796.5|14784.9|14784.2|816
1741371900000|2025-03-07 18:25:00|14784.7|14784|14786.9|14786.2|14788.7|14788|14781.3|14779.9|685
1741372200000|2025-03-07 18:30:00|14787.1|14786.4|14790.3|14789.6|14791.4|14790.7|14780.8|14780.1|686
1741372500000|2025-03-07 18:35:00|14790.7|14790|14799.2|14797.1|14803.5|14802.8|14786.6|14785.9|684
1741372800000|2025-03-07 18:40:00|14798.6|14797.3|14787.5|14786.8|14802.9|14802.2|14785.9|14783.7|695
1741373100000|2025-03-07 18:45:00|14787.3|14786.6|14796.7|14796|14800.2|14799.5|14787.2|14786.5|569
1741373400000|2025-03-07 18:50:00|14796.8|14796.1|14792.6|14791.9|14800.4|14799.7|14792.6|14791.4|451
1741373700000|2025-03-07 18:55:00|14792.7|14792|14798.2|14797.5|14798.8|14798.1|14790.7|14790|511
1741374000000|2025-03-07 19:00:00|14798.1|14797.4|14797.7|14797|14803.7|14803|14793.8|14792.8|606
1741374300000|2025-03-07 19:05:00|14797.8|14797.1|14787|14786.3|14799.5|14798.8|14786.7|14786|593
1741374600000|2025-03-07 19:10:00|14787.1|14786.4|14799.8|14799.1|14800.5|14799.6|14787.1|14786.4|532
1741374900000|2025-03-07 19:15:00|14800.1|14799.4|14805.2|14804.5|14808|14806.6|14797.1|14796.4|455
1741375200000|2025-03-07 19:20:00|14805.1|14804.4|14814.1|14813.4|14814.5|14813.8|14804.9|14804.2|489
1741375500000|2025-03-07 19:25:00|14814.3|14813.6|14815.2|14814.5|14817.9|14817.2|14806.1|14805.4|561
1741375800000|2025-03-07 19:30:00|14815.3|14814.6|14810|14809.3|14820.6|14819.7|14804.1|14803.4|606
1741376100000|2025-03-07 19:35:00|14809.9|14809.2|14816.1|14815.4|14816.1|14815.4|14807.6|14806.9|486
1741376400000|2025-03-07 19:40:00|14816.4|14815.7|14811.5|14810.8|14816.4|14815.7|14810.9|14810.2|522
1741376700000|2025-03-07 19:45:00|14811.7|14811|14809|14808.3|14813.4|14812.7|14805.6|14804.9|637
1741377000000|2025-03-07 19:50:00|14808.3|14807.6|14808.6|14807.9|14810.6|14809.9|14804|14803.3|587
1741377300000|2025-03-07 19:55:00|14808.8|14808.1|14804|14803.3|14809.2|14808.5|14801.4|14800.7|332
1741377600000|2025-03-07 20:00:00|14804.1|14803.4|14799.4|14798.7|14806.2|14805.5|14796.4|14795.7|489
1741377900000|2025-03-07 20:05:00|14799.5|14798.8|14808.9|14808.2|14810|14809.3|14799.1|14798.4|394
1741378200000|2025-03-07 20:10:00|14809.1|14808.4|14806.5|14805.8|14812.1|14811.4|14805.5|14804.8|455
1741378500000|2025-03-07 20:15:00|14806|14805.3|14808.3|14807.6|14810.9|14810.2|14798.8|14798.1|490
1741378800000|2025-03-07 20:20:00|14808.8|14808.1|14802.4|14801.7|14808.8|14808.1|14801.9|14801.2|521
1741379100000|2025-03-07 20:25:00|14802.3|14801.6|14801.3|14800.6|14806.5|14805.8|14800.2|14799.5|429
1741379400000|2025-03-07 20:30:00|14800.7|14800|14802.8|14802.1|14806.1|14805.4|14800.1|14799.4|428
1741379700000|2025-03-07 20:35:00|14803.1|14802.4|14792|14791.3|14803.4|14802.7|14791.8|14791.1|518
1741380000000|2025-03-07 20:40:00|14791.9|14791.2|14799|14798.3|14799.4|14798.7|14789.4|14788.7|525
1741380300000|2025-03-07 20:45:00|14798.4|14797.7|14801.8|14801.1|14803|14802.3|14795.9|14795.2|437
1741380600000|2025-03-07 20:50:00|14800.2|14799.5|14803.6|14802.9|14803.9|14803.2|14797.9|14797.2|465
1741380900000|2025-03-07 20:55:00|14803.9|14803.2|14796|14795.3|14807.4|14806.7|14793.3|14792.6|529
1741381200000|2025-03-07 21:00:00|14795.8|14795.1|14789.8|14789.1|14795.8|14795.1|14786.4|14785.7|279
1741381500000|2025-03-07 21:05:00|14790.4|14789.7|14787.7|14787|14791.8|14791.1|14787.5|14786|127
1741381800000|2025-03-07 21:10:00|14787.6|14786.9|14785.8|14785.1|14788.9|14788.2|14784.7|14784|144
1741382100000|2025-03-07 21:15:00|14785.6|14784.9|14792.4|14789.8|14793.7|14791.2|14784.9|14784.2|115
1741382400000|2025-03-07 21:20:00|14791.6|14789.1|14793.1|14789.3|14793.1|14790.9|14788.6|14787|75
1741382700000|2025-03-07 21:25:00|14792.9|14789.4|14794.9|14793.9|14797.4|14795.5|14792.9|14789.4|117
1741383000000|2025-03-07 21:30:00|14795.1|14794.1|14799.4|14798.4|14799.5|14798.5|14794.8|14793.8|95
1741383300000|2025-03-07 21:35:00|14801.1|14796.6|14800|14799|14801.1|14799|14798.1|14796|92
1741383600000|2025-03-07 21:40:00|14800.1|14799.1|14804.1|14798.1|14804.1|14799.1|14799.5|14794.6|75
1741383900000|2025-03-07 21:45:00|14803.9|14797.9|14805.1|14799.1|14805.8|14800.5|14803.2|14797.2|92
1741384200000|2025-03-07 21:50:00|14804.5|14798.5|14804.5|14798.5|14806.2|14800.2|14802.1|14796.2|117
1741384500000|2025-03-07 21:55:00|14805|14798|14807.3|14800.3|14808|14801|14805|14798|75
1741554000000|2025-03-09 21:00:00|14803.9|14792.1|14799.7|14787.7|14803.9|14793.7|14795.7|14787.7|11
1741554300000|2025-03-09 21:05:00|14799.8|14787.8|14799.8|14787.8|14799.8|14787.8|14799.7|14787.7|5
1741554600000|2025-03-09 21:10:00|14799.7|14787.7|14799.7|14787.7|14799.8|14787.8|14799.7|14787.7|5
1741554900000|2025-03-09 21:15:00|14799.8|14787.8|14799.8|14787.8|14799.8|14787.8|14799.7|14787.7|3
1741555200000|2025-03-09 21:20:00|14800.1|14788.1|14799.8|14787.8|14800.1|14788.1|14799.8|14787.8|2
1741555800000|2025-03-09 21:30:00|14800|14788|14799.3|14787.3|14800|14788|14799.2|14787.2|6
1741556100000|2025-03-09 21:35:00|14799.8|14787.8|14800|14788|14800|14788|14799.3|14787.3|20
1741556400000|2025-03-09 21:40:00|14799.9|14787.9|14792|14780|14799.9|14787.9|14792|14780|37
1741556700000|2025-03-09 21:45:00|14792.3|14780.3|14793|14781.1|14797.8|14785.8|14791.4|14780.1|26
1741557000000|2025-03-09 21:50:00|14792.4|14780.8|14789.7|14784|14793.7|14784|14789.7|14780.8|39
1741557300000|2025-03-09 21:55:00|14790.2|14783.5|14769|14756|14790.2|14783.5|14769|14756|60
1741557600000|2025-03-09 22:00:00|14768.9|14755.9|14782.6|14776.3|14788.3|14782.6|14768.9|14755.9|253
1741557900000|2025-03-09 22:05:00|14782.2|14776.8|14763.5|14758.7|14783|14777.8|14758.4|14752.9|314
1741558200000|2025-03-09 22:10:00|14763.4|14758.9|14764.5|14758.8|14764.5|14759.5|14753.2|14749.3|265
1741558500000|2025-03-09 22:15:00|14762.9|14757.6|14769.1|14765.6|14769.3|14765.8|14762|14757|441
1741558800000|2025-03-09 22:20:00|14769.7|14766.2|14757.3|14753.2|14771.1|14766.8|14757.2|14752.8|241
1741559100000|2025-03-09 22:25:00|14757|14753.1|14769.7|14765.5|14769.7|14766.3|14757|14752.8|275
1741559400000|2025-03-09 22:30:00|14769.4|14765.6|14754|14750.9|14769.4|14765.8|14752.4|14749.3|351
1741559700000|2025-03-09 22:35:00|14753.9|14751|14762.6|14759.1|14764.5|14760.5|14753.9|14750.8|261
1741560000000|2025-03-09 22:40:00|14762|14758.9|14761.5|14758.3|14765.6|14761.7|14759.8|14756.4|230
1741560300000|2025-03-09 22:45:00|14762|14758.4|14753.5|14750.3|14767.5|14764.5|14751.7|14748.9|254
1741560600000|2025-03-09 22:50:00|14753.9|14750.2|14759|14755|14760.3|14756.1|14752|14748.6|184
1741560900000|2025-03-09 22:55:00|14759.9|14756.2|14749.7|14747|14759.9|14756.2|14749.5|14746.8|177
1741561200000|2025-03-09 23:00:00|14748.4|14746.7|14751.7|14747.2|14758.2|14755.9|14746.2|14744.1|474
1741561500000|2025-03-09 23:05:00|14751.2|14747.7|14751.9|14751.2|14755|14753.7|14747.9|14745.8|462
1741561800000|2025-03-09 23:10:00|14752|14751.3|14741.3|14740.6|14752|14751.3|14741.1|14740.4|291
1741562100000|2025-03-09 23:15:00|14741|14740.3|14745.5|14744.8|14746.3|14745.6|14740|14737.6|271
1741562400000|2025-03-09 23:20:00|14745.4|14744.7|14741|14740.3|14746.6|14745.9|14739.9|14739.2|273
1741562700000|2025-03-09 23:25:00|14740|14739.3|14751.3|14750.6|14752.6|14751.6|14739.8|14739.1|245
1741563000000|2025-03-09 23:30:00|14752.1|14751.4|14755.3|14754.6|14764.9|14764.2|14751.2|14750.2|341
1741563300000|2025-03-09 23:35:00|14755.1|14754.4|14755.7|14755|14756.5|14755.8|14751.2|14750.5|155
1741563600000|2025-03-09 23:40:00|14755.9|14755.2|14755.8|14755.1|14760.2|14759.1|14753.9|14752.7|189
1741563900000|2025-03-09 23:45:00|14755.6|14754.9|14760.7|14760|14763.9|14763.2|14748.7|14748|362
1741564200000|2025-03-09 23:50:00|14760.8|14760.1|14758.3|14757.6|14765.2|14764.5|14757.4|14756.7|247
1741564500000|2025-03-09 23:55:00|14759.6|14758.9|14759.5|14758.8|14763.5|14762.8|14757.9|14757.2|263
1741564800000|2025-03-10 00:00:00|14759.2|14758.5|14750.8|14750.1|14765.1|14764.4|14740.1|14739.4|630
1741565100000|2025-03-10 00:05:00|14750.7|14750|14756.8|14756.1|14756.9|14756.2|14742.7|14741.9|477
1741565400000|2025-03-10 00:10:00|14756.6|14755.9|14746.8|14746.1|14758.8|14758.1|14745.9|14744.6|384
1741565700000|2025-03-10 00:15:00|14746.7|14746|14732.4|14731.7|14748.4|14746.9|14731.4|14730.7|600
1741566000000|2025-03-10 00:20:00|14732.5|14731.8|14737.2|14736.5|14738.9|14738.2|14730.6|14729.9|425
1741566300000|2025-03-10 00:25:00|14737.1|14736.4|14734.3|14733.6|14741.3|14740.6|14731.7|14731|373
1741566600000|2025-03-10 00:30:00|14734.2|14733.5|14733|14732.3|14739.1|14738.4|14731.8|14731.1|380
1741566900000|2025-03-10 00:35:00|14731.9|14731.2|14731.8|14731.1|14736.9|14736.2|14728.9|14728.2|349
1741567200000|2025-03-10 00:40:00|14731.7|14731|14731.7|14731|14733.3|14732.6|14725.4|14723.4|459
1741567500000|2025-03-10 00:45:00|14731.6|14730.9|14730.4|14729.7|14731.6|14730.9|14725.8|14724.8|376
1741567800000|2025-03-10 00:50:00|14730.3|14729.6|14732.8|14732.1|14736.3|14735.2|14725.7|14724.4|619
1741568100000|2025-03-10 00:55:00|14732.4|14731.7|14729.9|14729.2|14732.6|14731.9|14723.5|14722.2|568
1741568400000|2025-03-10 01:00:00|14730|14729.3|14730.2|14729.5|14732.6|14731.9|14722.8|14722.1|502
1741568700000|2025-03-10 01:05:00|14731|14730.3|14737.3|14735.1|14740.8|14740.1|14727|14726.3|469
1741569000000|2025-03-10 01:10:00|14737.4|14735.5|14735.9|14735.2|14741.6|14740.9|14733|14732.3|398
1741569300000|2025-03-10 01:15:00|14735.8|14735.1|14727.3|14726.6|14735.8|14735.1|14721.9|14721.2|368
1741569600000|2025-03-10 01:20:00|14727.2|14726.5|14711.1|14709.3|14727.2|14726.5|14710.9|14709.2|440
1741569900000|2025-03-10 01:25:00|14710.9|14709.2|14714.8|14714.1|14717.8|14717.1|14709.6|14708.7|357
1741570200000|2025-03-10 01:30:00|14714.6|14713.9|14719.7|14719|14723.9|14722.5|14712.4|14711.7|424
1741570500000|2025-03-10 01:35:00|14719.8|14719.1|14725.2|14724.5|14726.7|14726|14717.6|14716.9|326
1741570800000|2025-03-10 01:40:00|14726.5|14725.8|14728.6|14727.1|14732.3|14731.6|14725.9|14725.2|277
1741571100000|2025-03-10 01:45:00|14728.4|14727.4|14735.8|14735.1|14738.7|14737.1|14728.4|14727.4|340
1741571400000|2025-03-10 01:50:00|14735.9|14735.2|14741.3|14740.6|14742.1|14741.4|14733.9|14732.9|367
1741571700000|2025-03-10 01:55:00|14741.4|14740.7|14742.1|14741.4|14745.2|14744.3|14737.7|14735.5|359
1741572000000|2025-03-10 02:00:00|14742|14741.3|14735.7|14733.3|14743.6|14742.2|14734.2|14732.8|256
1741572300000|2025-03-10 02:05:00|14735.4|14733.5|14740.7|14740|14741.8|14741.1|14733.9|14732.8|270
1741572600000|2025-03-10 02:10:00|14740.8|14740.1|14741.2|14740.5|14742.3|14741.6|14736.9|14736.2|226
1741572900000|2025-03-10 02:15:00|14741.3|14740.6|14746|14745.3|14747.4|14746.7|14738.2|14737.5|179
1741573200000|2025-03-10 02:20:00|14746.5|14744.7|14747.4|14746.7|14748.3|14747.6|14743.7|14742.8|216
1741573500000|2025-03-10 02:25:00|14747.6|14746.9|14753.2|14752.5|14753.2|14752.5|14747.6|14746.9|208
1741573800000|2025-03-10 02:30:00|14752.8|14752.1|14756.7|14756|14757.4|14756.7|14752.3|14751.6|179
1741574100000|2025-03-10 02:35:00|14756.6|14755.9|14755.3|14752.2|14759.7|14758.5|14754.4|14752.2|209
1741574400000|2025-03-10 02:40:00|14755.2|14752.1|14759.8|14758|14760.2|14758.2|14753.9|14750.8|182
1741574700000|2025-03-10 02:45:00|14760|14758.3|14759.7|14758.1|14763|14761.9|14757.5|14756.8|192
1741575000000|2025-03-10 02:50:00|14760|14758.4|14760.6|14758.7|14762.1|14761.1|14757.6|14756|268
1741575300000|2025-03-10 02:55:00|14760.4|14758.6|14761.7|14759.9|14764.3|14762.7|14757.7|14755.7|287
1741575600000|2025-03-10 03:00:00|14761.5|14759.7|14763.9|14763.2|14764.6|14763.9|14760|14759.1|255
1741575900000|2025-03-10 03:05:00|14764|14763.3|14760.5|14758.5|14764.1|14763.4|14758.4|14756.8|229
1741576200000|2025-03-10 03:10:00|14760.3|14758.3|14756.8|14756.1|14760.4|14759.2|14756.6|14755.9|200
1741576500000|2025-03-10 03:15:00|14756.5|14755.8|14757.5|14756.8|14758.5|14757.8|14755.6|14754.9|163
1741576800000|2025-03-10 03:20:00|14757.4|14756.7|14763|14762.3|14763.9|14763.2|14755.7|14755|247
1741577100000|2025-03-10 03:25:00|14762.9|14762.2|14763.8|14763.1|14765|14764.3|14758.9|14758.2|185
1741577400000|2025-03-10 03:30:00|14763.6|14762.9|14765.9|14765.2|14767.1|14766.4|14762.6|14761.9|145
1741577700000|2025-03-10 03:35:00|14765.6|14764.9|14766.6|14765.9|14766.7|14766|14760|14759.3|188
1741578000000|2025-03-10 03:40:00|14766.7|14766|14771.3|14770.6|14776.1|14775.4|14766.7|14766|277
1741578300000|2025-03-10 03:45:00|14770.2|14769.5|14769.4|14768.7|14772.7|14772|14766.6|14765.9|140
1741578600000|2025-03-10 03:50:00|14769.5|14768.8|14768.5|14767.8|14770.1|14769.4|14767.3|14766.6|173
1741578900000|2025-03-10 03:55:00|14768.4|14767.7|14764.4|14763.7|14770.2|14769.5|14764.2|14763.5|168
1741579200000|2025-03-10 04:00:00|14764.6|14763.9|14765.9|14765.2|14767.5|14766.8|14763.5|14762.8|143
1741579500000|2025-03-10 04:05:00|14766.3|14764.7|14765.6|14764.6|14766.5|14765.7|14764|14763.3|155
1741579800000|2025-03-10 04:10:00|14765.5|14764.5|14760.4|14759.7|14765.5|14764.5|14759.3|14758.6|122
1741580100000|2025-03-10 04:15:00|14760.3|14759.6|14760.5|14759.8|14761.8|14761.1|14759.2|14758.5|132
1741580400000|2025-03-10 04:20:00|14760.6|14759.9|14760.4|14759.7|14761.6|14760.6|14757.3|14756.6|149
1741580700000|2025-03-10 04:25:00|14760.3|14759.6|14761.7|14761|14761.7|14761|14758|14757.3|106
1741581000000|2025-03-10 04:30:00|14761.6|14760.9|14763.6|14762.9|14764.8|14763.8|14761.1|14760.4|78
1741581300000|2025-03-10 04:35:00|14763.8|14763.1|14757.8|14757.1|14764.5|14763.8|14756.5|14755.8|154
1741581600000|2025-03-10 04:40:00|14757.4|14756.7|14756.2|14755.5|14757.4|14756.7|14754.4|14753.5|212
1741581900000|2025-03-10 04:45:00|14756.3|14755.6|14759|14758.3|14760.4|14759.7|14756|14755.3|167
1741582200000|2025-03-10 04:50:00|14759.1|14758.4|14762.1|14761.4|14762.1|14761.4|14757.9|14757.2|121
1741582500000|2025-03-10 04:55:00|14761.7|14761|14764|14763.3|14764.7|14763.6|14761.2|14760.4|117
1741582800000|2025-03-10 05:00:00|14764.4|14763.7|14769.4|14768.7|14769.8|14769.1|14764.4|14763.7|101
1741583100000|2025-03-10 05:05:00|14769.5|14768.8|14767.7|14767|14770.1|14769.4|14767.1|14766.4|145
1741583400000|2025-03-10 05:10:00|14767.5|14766.8|14772.2|14771.5|14774.3|14773.6|14767.4|14766.7|164
1741583700000|2025-03-10 05:15:00|14772.5|14771.8|14775.1|14774.4|14775.5|14774.8|14772.2|14771.5|127
1741584000000|2025-03-10 05:20:00|14775.3|14774.6|14776.8|14776.1|14779.5|14778.8|14774.2|14773.5|175
1741584300000|2025-03-10 05:25:00|14776.6|14775.9|14778.8|14778.1|14779.2|14778.5|14774.9|14774.2|159
1741584600000|2025-03-10 05:30:00|14779.2|14778.5|14769.1|14768.4|14779.6|14778.9|14768|14767.3|192
1741584900000|2025-03-10 05:35:00|14768.7|14768|14769.1|14768.4|14773.6|14772.9|14768.7|14768|178
1741585200000|2025-03-10 05:40:00|14769.4|14767.9|14769.7|14769|14772.9|14772.2|14769.4|14767.9|125
1741585500000|2025-03-10 05:45:00|14770.1|14768.4|14768.6|14767.9|14770.1|14768.8|14765.2|14763.8|162
1741585800000|2025-03-10 05:50:00|14769.1|14768.4|14768.6|14767.9|14772|14771.3|14768.6|14767.9|200
1741586100000|2025-03-10 05:55:00|14768.7|14768|14752.6|14751.9|14768.7|14768|14752.4|14751.7|350
1741586400000|2025-03-10 06:00:00|14753.3|14751.8|14761.7|14759.7|14761.8|14760.7|14751|14750.3|351
1741586700000|2025-03-10 06:05:00|14761.9|14759.9|14758.9|14758.2|14765.7|14765|14758.7|14758|248
1741587000000|2025-03-10 06:10:00|14758.7|14758|14766|14765.3|14767.8|14766.5|14758.4|14757.7|232
1741587300000|2025-03-10 06:15:00|14766.1|14765.4|14765.2|14764.5|14767|14766.3|14762.7|14761.1|197
1741587600000|2025-03-10 06:20:00|14765.3|14764.6|14768.3|14767.6|14770.2|14769.5|14765.1|14764.4|223
1741587900000|2025-03-10 06:25:00|14768.2|14767.5|14759.7|14757.9|14768.2|14767.5|14758|14756.6|340
1741588200000|2025-03-10 06:30:00|14759.1|14757.4|14765.7|14765|14767.2|14766.5|14754.8|14754.1|297
1741588500000|2025-03-10 06:35:00|14766.1|14765.4|14768.2|14767.5|14770|14769.3|14764.5|14763.8|285
1741588800000|2025-03-10 06:40:00|14768.3|14767.6|14768|14767.3|14770.6|14769.4|14763.6|14762.9|224
1741589100000|2025-03-10 06:45:00|14768.1|14767.4|14772.4|14771.7|14774.3|14772.9|14768.1|14767.4|243
1741589400000|2025-03-10 06:50:00|14772.5|14771.8|14770|14769.3|14776.1|14775.4|14767.2|14766.5|266
1741589700000|2025-03-10 06:55:00|14770.1|14769.4|14770.6|14769.9|14773.7|14771.8|14768.1|14767.4|216
1741590000000|2025-03-10 07:00:00|14769.9|14769.2|14776.1|14775.4|14779.5|14778.8|14764.6|14763.9|365
1741590300000|2025-03-10 07:05:00|14776.2|14775.5|14767.2|14766.5|14778.1|14777.4|14765.8|14765.1|385
1741590600000|2025-03-10 07:10:00|14767.8|14767.1|14761.8|14761.1|14769.2|14768.5|14759.9|14759.2|398
1741590900000|2025-03-10 07:15:00|14761.6|14760.9|14758.3|14757.6|14764|14763.3|14755.9|14755.2|428
1741591200000|2025-03-10 07:20:00|14759.4|14758.7|14760.3|14759.3|14763.1|14762.4|14754.4|14753.7|392
1741591500000|2025-03-10 07:25:00|14760.4|14759.4|14759.5|14758.5|14764.4|14763.2|14758.5|14757.8|387
1741591800000|2025-03-10 07:30:00|14759.6|14758.6|14762.6|14761.9|14764.1|14763.4|14758.4|14757.7|397
1741592100000|2025-03-10 07:35:00|14763.5|14762.8|14767.6|14766.9|14772.9|14772.2|14762.7|14762|382
1741592400000|2025-03-10 07:40:00|14767.5|14766.8|14752.4|14751.7|14770.1|14769.4|14751.7|14750.8|356
1741592700000|2025-03-10 07:45:00|14752.7|14752|14754.5|14753.8|14756.4|14755|14750.4|14749.7|396
1741593000000|2025-03-10 07:50:00|14754.9|14754.2|14756.8|14756.1|14760.4|14758.9|14752.3|14751.6|413
1741593300000|2025-03-10 07:55:00|14757|14756.3|14757.3|14756.6|14760.3|14759.6|14753.9|14752.5|403
1741593600000|2025-03-10 08:00:00|14757.7|14757|14749.7|14748.2|14764.5|14763.8|14748.4|14747.5|596
1741593900000|2025-03-10 08:05:00|14749.4|14747.8|14749.9|14749.2|14755.3|14754.6|14745.2|14744.5|595
1741594200000|2025-03-10 08:10:00|14749.7|14749|14741.2|14740.5|14752.2|14751.5|14740.5|14739.8|594
1741594500000|2025-03-10 08:15:00|14741|14740.3|14734.9|14734.2|14741.4|14740.7|14732.8|14731.5|624
1741594800000|2025-03-10 08:20:00|14734.7|14734|14738.6|14737.9|14739.4|14738|14731.3|14730.4|603
1741595100000|2025-03-10 08:25:00|14738.8|14738.1|14740|14739.3|14743.5|14742.8|14733.2|14732.5|531
1741595400000|2025-03-10 08:30:00|14740.6|14739.9|14729.9|14729.2|14741.4|14740.7|14728.1|14727.4|464
1741595700000|2025-03-10 08:35:00|14730.1|14729.4|14725.5|14724.8|14730.1|14729.4|14725.2|14724.5|393
1741596000000|2025-03-10 08:40:00|14725.6|14724.9|14721.9|14721.2|14727|14726.3|14719|14718.3|471
1741596300000|2025-03-10 08:45:00|14722|14721.3|14723.8|14723.1|14727.7|14726.6|14720.7|14720|427
1741596600000|2025-03-10 08:50:00|14723.6|14722.9|14720.7|14720|14725.6|14724.9|14718.6|14717.9|508
1741596900000|2025-03-10 08:55:00|14720.9|14720.2|14719.3|14718.6|14721.7|14721|14714.6|14713.9|542
1741597200000|2025-03-10 09:00:00|14719.2|14718.5|14722|14721.3|14724.7|14724|14716.3|14714.8|567
1741597500000|2025-03-10 09:05:00|14722.1|14721.4|14723.8|14722.1|14724.5|14723.8|14720.9|14720.2|423
1741597800000|2025-03-10 09:10:00|14723.9|14722.2|14715.6|14714.9|14723.9|14722.9|14715.3|14714.5|413
1741598100000|2025-03-10 09:15:00|14715.5|14714.8|14724.1|14723.4|14725.7|14725|14715.4|14714.3|506
1741598400000|2025-03-10 09:20:00|14723.9|14723.2|14729|14728.3|14729.2|14728.3|14719.2|14718.5|559
1741598700000|2025-03-10 09:25:00|14729.1|14728.4|14724.4|14723.4|14732|14731.2|14723.6|14722.6|520
1741599000000|2025-03-10 09:30:00|14724.6|14723.6|14729.5|14728.8|14733.3|14732.3|14723.9|14723.2|361
1741599300000|2025-03-10 09:35:00|14729.6|14728.9|14729.7|14729|14730.4|14729.7|14726.3|14725.6|339
1741599600000|2025-03-10 09:40:00|14729.6|14728.9|14733.5|14732.8|14735.5|14734.4|14729.5|14728.8|325
1741599900000|2025-03-10 09:45:00|14733.4|14732.7|14733.7|14733|14735.6|14734.9|14731.5|14730.8|357
1741600200000|2025-03-10 09:50:00|14733.2|14732.5|14724.7|14724|14736.7|14735.7|14724.3|14723.6|401
1741600500000|2025-03-10 09:55:00|14724.8|14724.1|14723.7|14723|14726.9|14726.2|14720.4|14719.7|496
1741600800000|2025-03-10 10:00:00|14723.6|14722.9|14722.8|14722.1|14728.8|14728.1|14720.7|14719.1|519
1741601100000|2025-03-10 10:05:00|14722.9|14722.2|14711.7|14711|14724.7|14724|14711.5|14710.8|373
1741601400000|2025-03-10 10:10:00|14711.5|14710.8|14709.8|14707.8|14715.4|14714.3|14708.1|14706.6|494
1741601700000|2025-03-10 10:15:00|14709.7|14707.7|14709.7|14709|14709.9|14709.2|14703.6|14702.8|464
1741602000000|2025-03-10 10:20:00|14709.3|14708.6|14701.2|14700.5|14711.3|14710.4|14701.1|14699.9|441
1741602300000|2025-03-10 10:25:00|14702.5|14701.8|14698.8|14698.1|14703.8|14702.8|14697.8|14696.6|436
1741602600000|2025-03-10 10:30:00|14699|14698.3|14696.6|14695.6|14704.5|14703.2|14695|14694|455
1741602900000|2025-03-10 10:35:00|14696.1|14695.4|14695.7|14695|14699.6|14698.9|14693.5|14692.2|388
1741603200000|2025-03-10 10:40:00|14695.9|14695.2|14696.8|14696.1|14698.6|14697.6|14692|14691.3|436
1741603500000|2025-03-10 10:45:00|14696.7|14696|14706.6|14705.9|14707.1|14705.9|14696.7|14696|476
1741603800000|2025-03-10 10:50:00|14706.1|14705.4|14700.9|14698.2|14709.6|14708.1|14699.3|14697.3|318
1741604100000|2025-03-10 10:55:00|14700.8|14698.1|14693.2|14691.1|14700.9|14699.6|14692.9|14690.8|406
1741604400000|2025-03-10 11:00:00|14693.3|14691.2|14688.3|14687.6|14702.9|14702.2|14686.7|14685.2|696
1741604700000|2025-03-10 11:05:00|14688.4|14687.7|14701.8|14701.1|14706.5|14705.8|14686.6|14685.9|1006
1741605000000|2025-03-10 11:10:00|14701.5|14700.8|14703.1|14702.4|14705.9|14705.2|14699|14698|519
1741605300000|2025-03-10 11:15:00|14703|14702.3|14702.2|14701.5|14709|14708.3|14697.8|14697.1|727
1741605600000|2025-03-10 11:20:00|14702.5|14701.8|14703.6|14702.9|14704.7|14704|14698.8|14698.1|505
1741605900000|2025-03-10 11:25:00|14703.4|14702.7|14702.5|14701.8|14705.8|14705.1|14700.9|14700.2|373
1741606200000|2025-03-10 11:30:00|14702.4|14701.7|14696.7|14695|14707.6|14706.9|14696.2|14694.7|481
1741606500000|2025-03-10 11:35:00|14696.5|14694.9|14697.8|14696.3|14703.6|14702|14694.4|14693.6|385
1741606800000|2025-03-10 11:40:00|14697.6|14696.6|14695.3|14694.6|14698.8|14697.8|14693|14692.3|446
1741607100000|2025-03-10 11:45:00|14695.4|14694.7|14698.9|14698.2|14704.6|14703.7|14695.4|14694.3|438
1741607400000|2025-03-10 11:50:00|14698.8|14698.1|14705.1|14704.4|14705.2|14704.5|14697.6|14696.9|309
1741607700000|2025-03-10 11:55:00|14705.4|14704.7|14713.1|14712.4|14714.3|14713.6|14705|14704.3|487
1741608000000|2025-03-10 12:00:00|14713.2|14712.5|14709.7|14709|14715.5|14714.8|14709.6|14708.9|435
1741608300000|2025-03-10 12:05:00|14710|14709.3|14699|14698.3|14710.1|14709.4|14696.5|14695.8|484
1741608600000|2025-03-10 12:10:00|14698.8|14698.1|14691.5|14690.8|14702.2|14701.5|14691.1|14690|540
1741608900000|2025-03-10 12:15:00|14691.2|14690.5|14685.3|14684.6|14692.9|14692.2|14682.9|14682.2|447
1741609200000|2025-03-10 12:20:00|14686.1|14685.4|14683.6|14682.9|14693.8|14693.1|14681|14680.2|506
1741609500000|2025-03-10 12:25:00|14683.7|14683|14680.4|14679.7|14687.3|14686.6|14680.1|14679.4|379
1741609800000|2025-03-10 12:30:00|14680.6|14679.9|14675.2|14674.5|14683.8|14683.1|14674|14672.9|575
1741610100000|2025-03-10 12:35:00|14675.4|14674.7|14681.8|14681.1|14683.1|14681.5|14672.8|14672.1|455
1741610400000|2025-03-10 12:40:00|14682.8|14680.2|14689.1|14688.4|14691.4|14690.2|14679|14677.3|448
1741610700000|2025-03-10 12:45:00|14688.6|14687.9|14686.6|14685.9|14693.6|14692.9|14686.1|14684.5|451
1741611000000|2025-03-10 12:50:00|14686.3|14685.6|14693.5|14692.8|14695.4|14694.2|14684.9|14683.8|472
1741611300000|2025-03-10 12:55:00|14693.8|14693.1|14702.5|14701.5|14703.2|14702.5|14692.7|14691.4|537
1741611600000|2025-03-10 13:00:00|14702.4|14701.7|14700.2|14699.5|14704.8|14703.2|14697.2|14696.5|453
1741611900000|2025-03-10 13:05:00|14700.1|14699.4|14698.1|14696.4|14701.5|14700.8|14689.6|14688.9|570
1741612200000|2025-03-10 13:10:00|14697.8|14696.1|14694.5|14693.8|14704.5|14702.9|14692.3|14691.6|705
1741612500000|2025-03-10 13:15:00|14693.3|14692.6|14693.7|14693|14700.7|14699.8|14693.2|14692.5|456
1741612800000|2025-03-10 13:20:00|14693.8|14693.1|14689.6|14688.6|14693.8|14693.1|14686.2|14685.5|433
1741613100000|2025-03-10 13:25:00|14688.2|14687.5|14690.2|14689.5|14693.5|14692.3|14687.2|14686|458
1741613400000|2025-03-10 13:30:00|14690|14689.3|14690.5|14688.8|14704.7|14704|14677.5|14676.8|1141
1741613700000|2025-03-10 13:35:00|14690.2|14689.2|14702.6|14701.9|14706.5|14705.4|14689.8|14688.5|1282
1741614000000|2025-03-10 13:40:00|14701.1|14700.4|14713|14712.3|14718|14717.3|14696.7|14696|1092
1741614300000|2025-03-10 13:45:00|14713.2|14712.5|14711|14710.3|14715.9|14715.2|14705.8|14705.1|1060
1741614600000|2025-03-10 13:50:00|14710.8|14710.1|14701.8|14699.5|14716|14715.3|14696.9|14696.2|1021
1741614900000|2025-03-10 13:55:00|14701|14698.7|14707.3|14706.6|14712.1|14711.4|14699.7|14698.7|929
1741615200000|2025-03-10 14:00:00|14705.7|14705|14692.7|14692|14706.4|14705.7|14689.6|14688|1155
1741615500000|2025-03-10 14:05:00|14693.1|14692.4|14683.6|14682.9|14695.3|14694.6|14679.8|14679.1|920
1741615800000|2025-03-10 14:10:00|14683.5|14682.8|14694.8|14694.1|14695.9|14695.2|14675.2|14674.3|1002
1741616100000|2025-03-10 14:15:00|14694.6|14693.9|14689.5|14688.8|14699.6|14698.9|14687.9|14687.2|1059
1741616400000|2025-03-10 14:20:00|14690.1|14689.4|14688.3|14687.6|14693.3|14692.6|14681.5|14680.8|1134
1741616700000|2025-03-10 14:25:00|14687.3|14686.6|14685|14683.3|14690.7|14690|14680.8|14679.7|1023
1741617000000|2025-03-10 14:30:00|14685.1|14683.5|14676.3|14675.6|14690.3|14689.6|14674.2|14673.2|1106
1741617300000|2025-03-10 14:35:00|14676.4|14675.7|14677.1|14676.4|14684.9|14684.2|14672.6|14671.9|1009
1741617600000|2025-03-10 14:40:00|14677.2|14676.5|14665.7|14663.9|14678.3|14677.6|14665|14663.7|903
1741617900000|2025-03-10 14:45:00|14665.4|14663.6|14673.5|14672.5|14677.8|14677.1|14663.4|14662.2|864
1741618200000|2025-03-10 14:50:00|14673.6|14671.7|14671.1|14670.4|14674.5|14673.1|14665.5|14664.5|886
1741618500000|2025-03-10 14:55:00|14671.2|14670.5|14677.2|14676.5|14677.4|14676.7|14665.7|14664.2|781
1741618800000|2025-03-10 15:00:00|14677.4|14676.7|14685.4|14684.7|14687.1|14685.8|14675.6|14674.9|966
1741619100000|2025-03-10 15:05:00|14684.8|14684.1|14696.2|14695.5|14696.9|14696.2|14684.2|14683.5|895
1741619400000|2025-03-10 15:10:00|14696.3|14695.6|14693.8|14693.1|14697.4|14696.7|14690.7|14690|723
1741619700000|2025-03-10 15:15:00|14693.7|14693|14698.9|14698.2|14704.9|14704.2|14692.6|14691.9|771
1741620000000|2025-03-10 15:20:00|14698.7|14698|14704.4|14703.7|14709|14708.3|14694.8|14694.1|836
1741620300000|2025-03-10 15:25:00|14704.2|14703.5|14709.8|14709.1|14711.9|14711.2|14702.9|14702.2|668
1741620600000|2025-03-10 15:30:00|14709.7|14709|14722.8|14722.1|14723.9|14723.2|14709.7|14709|556
1741620900000|2025-03-10 15:35:00|14722.6|14721.9|14721.8|14721.1|14728.5|14727.8|14718.5|14717.8|585
1741621200000|2025-03-10 15:40:00|14721.9|14721.2|14716.4|14715.7|14723.7|14723|14715.5|14714.8|541
1741621500000|2025-03-10 15:45:00|14716.7|14716|14729.1|14727.5|14730.9|14730.2|14715.9|14715.2|710
1741621800000|2025-03-10 15:50:00|14728.4|14727.4|14724.8|14724.1|14729.6|14728.4|14720.3|14719.6|663
1741622100000|2025-03-10 15:55:00|14724.5|14723.8|14715.7|14715|14724.8|14723.8|14713.6|14712.9|660
1741622400000|2025-03-10 16:00:00|14715.5|14714.8|14710.2|14709.5|14718|14717.3|14709.8|14709.1|651
1741622700000|2025-03-10 16:05:00|14710.1|14709.4|14713.1|14712.4|14716.5|14715.8|14709.1|14708.4|634
1741623000000|2025-03-10 16:10:00|14713.4|14712.7|14721.6|14720.9|14723.3|14722.6|14713.1|14712.4|613
1741623300000|2025-03-10 16:15:00|14721.8|14721.1|14708.6|14707.9|14721.8|14721.1|14706.1|14705.4|574
1741623600000|2025-03-10 16:20:00|14709|14708.3|14710.5|14709.8|14710.7|14710|14705.5|14704.8|561
1741623900000|2025-03-10 16:25:00|14710.1|14709.4|14719.7|14719|14719.8|14719.1|14710.1|14709.4|415
1741624200000|2025-03-10 16:30:00|14720.4|14719.7|14729.7|14729|14731.1|14730.4|14718.7|14717.8|600
1741624500000|2025-03-10 16:35:00|14729.9|14729.2|14716.6|14715.9|14730|14729.3|14716.5|14715.8|498
1741624800000|2025-03-10 16:40:00|14716.7|14716|14719.3|14718.6|14725.5|14724.8|14716.5|14715.8|548
1741625100000|2025-03-10 16:45:00|14719.2|14718.5|14720.1|14719.4|14725|14724.3|14718.9|14718.2|561
1741625400000|2025-03-10 16:50:00|14720.5|14719.8|14726.7|14726|14728.9|14728.2|14720.5|14719.8|574
1741625700000|2025-03-10 16:55:00|14726.6|14725.9|14726.5|14725.8|14730.9|14730|14724.7|14724|624
1741626000000|2025-03-10 17:00:00|14727.2|14726.5|14716.3|14715.6|14732.3|14731.6|14716.3|14715.6|660
1741626300000|2025-03-10 17:05:00|14716.4|14715.7|14716.6|14715.9|14719.1|14718.4|14714.8|14714.1|549
1741626600000|2025-03-10 17:10:00|14716.7|14716|14714.8|14714.1|14719.2|14718.5|14708.6|14707.6|695
1741626900000|2025-03-10 17:15:00|14714.6|14713.9|14715.9|14715.2|14717.7|14717|14710.9|14710.2|578
1741627200000|2025-03-10 17:20:00|14716|14715.3|14725.3|14724.6|14727.8|14727.1|14715.8|14715.1|516
1741627500000|2025-03-10 17:25:00|14725.2|14724.5|14720.4|14719.7|14728.7|14728|14720.3|14719.6|484
1741627800000|2025-03-10 17:30:00|14720.5|14719.8|14709.5|14708.8|14722.3|14721.6|14708.9|14708|569
1741628100000|2025-03-10 17:35:00|14709.2|14708.5|14708.3|14707.6|14711.9|14711.2|14704.2|14703.5|488
1741628400000|2025-03-10 17:40:00|14708.2|14707.5|14710.7|14709.2|14712.1|14711.4|14706.1|14705.4|499
1741628700000|2025-03-10 17:45:00|14710.3|14709.3|14709.7|14709|14719.4|14717.6|14707.8|14707.1|509
1741629000000|2025-03-10 17:50:00|14709.9|14709.2|14721.4|14720.7|14721.6|14720.9|14709.1|14708.4|548
1741629300000|2025-03-10 17:55:00|14721.5|14720.8|14719.1|14718.4|14721.6|14720.9|14717.2|14716.5|521
1741629600000|2025-03-10 18:00:00|14719|14718.3|14722|14721.3|14728|14727.3|14719|14718.3|523
1741629900000|2025-03-10 18:05:00|14722.3|14721.6|14724.4|14723.7|14725.6|14724.9|14718.1|14717.4|488
1741630200000|2025-03-10 18:10:00|14724.6|14723.9|14727.9|14727.2|14734.9|14734.2|14721.2|14719.8|855
1741630500000|2025-03-10 18:15:00|14728.7|14728|14732.2|14731.5|14737.4|14736.7|14728.4|14727.7|531
1741630800000|2025-03-10 18:20:00|14732.4|14731.7|14735.7|14735|14737.8|14737.1|14731.4|14730.7|396
1741631100000|2025-03-10 18:25:00|14735.6|14734.9|14734.1|14733.4|14737.4|14736.7|14731.4|14730.7|430
1741631400000|2025-03-10 18:30:00|14734.4|14733.7|14733.7|14733|14739.2|14738.5|14733.7|14733|353
1741631700000|2025-03-10 18:35:00|14733.6|14732.9|14731.5|14729.7|14734.7|14734|14729.2|14728.4|373
1741632000000|2025-03-10 18:40:00|14731.3|14729.4|14730.9|14730.2|14731.3|14730.3|14724|14723.3|455
1741632300000|2025-03-10 18:45:00|14731|14730.3|14737.1|14736.4|14738|14737.3|14731|14730.3|412
1741632600000|2025-03-10 18:50:00|14737.2|14736.5|14734.1|14733.1|14737.7|14737|14733.5|14731.6|331
1741632900000|2025-03-10 18:55:00|14734.2|14733.2|14724.5|14723.8|14734.3|14733.3|14724.2|14723.2|426
1741633200000|2025-03-10 19:00:00|14724.3|14723.6|14714.7|14714|14725.4|14724.7|14712.7|14711.5|604
1741633500000|2025-03-10 19:05:00|14714.4|14713.7|14711.7|14711|14719|14718.3|14710.3|14709.6|453
1741633800000|2025-03-10 19:10:00|14711.8|14711.1|14721.2|14720.5|14722.4|14721.7|14709.2|14708.5|541
1741634100000|2025-03-10 19:15:00|14721.6|14720.9|14727.3|14726.6|14728.4|14727.7|14720.7|14720|588
1741634400000|2025-03-10 19:20:00|14727.6|14726.9|14733.4|14732.7|14734.1|14733.4|14726.9|14726.2|612
1741634700000|2025-03-10 19:25:00|14733.6|14732.9|14731.7|14731|14738|14737.3|14730.9|14730.2|574
1741635000000|2025-03-10 19:30:00|14731.6|14730.9|14746.4|14745.7|14746.8|14746.1|14731.6|14730.9|573
1741635300000|2025-03-10 19:35:00|14746.2|14745.5|14744.3|14743.6|14746.9|14746.2|14738.5|14737.8|614
1741635600000|2025-03-10 19:40:00|14744.5|14743.8|14735.1|14734.4|14746.2|14745.5|14734.9|14734.2|742
1741635900000|2025-03-10 19:45:00|14734.8|14734.1|14738.9|14738.2|14741.9|14741.2|14734.8|14734.1|668
1741636200000|2025-03-10 19:50:00|14739.7|14739|14735.1|14734.4|14743.8|14743.1|14732.1|14731.4|628
1741636500000|2025-03-10 19:55:00|14734.5|14733.8|14730.2|14729.5|14738.1|14737.4|14727.2|14726.5|578
1741636800000|2025-03-10 20:00:00|14730|14729.3|14729.6|14728.9|14731.2|14730.5|14723.4|14722.7|295
1741637100000|2025-03-10 20:05:00|14729.5|14728.8|14729.9|14729.2|14730|14729.3|14725.9|14725.2|125
1741637400000|2025-03-10 20:10:00|14730|14729.3|14735|14734.3|14737.1|14736.4|14730|14729.3|134
1741637700000|2025-03-10 20:15:00|14734.9|14734.2|14730.1|14729.4|14735.4|14734.7|14729.4|14728.7|112
1741638000000|2025-03-10 20:20:00|14729.9|14729.2|14730.1|14729.1|14732.4|14730.7|14726.9|14726.2|109
1741638300000|2025-03-10 20:25:00|14730.3|14729.3|14735|14734.3|14735|14734.3|14729.4|14728.3|109
1741638600000|2025-03-10 20:30:00|14735.2|14734.5|14732.4|14731.7|14736.2|14735.5|14731.9|14731.2|109
1741638900000|2025-03-10 20:35:00|14733.1|14732.4|14732.1|14731.4|14734.6|14733.9|14730.5|14729.8|131
1741639200000|2025-03-10 20:40:00|14732.2|14731.5|14731|14730.3|14732.3|14731.6|14730.4|14729.7|81
1741639500000|2025-03-10 20:45:00|14731.1|14730.4|14729.5|14728.8|14732.1|14731.4|14729.3|14728.6|144
1741639800000|2025-03-10 20:50:00|14729.4|14728.7|14729.9|14729.2|14732.1|14731.4|14729.4|14728.7|166
1741640100000|2025-03-10 20:55:00|14730.1|14729.4|14729|14724.9|14730.1|14729.4|14727.7|14723.5|87
1741640400000|2025-03-10 21:00:00|14729.8|14724.2|14729.9|14725.1|14730.5|14725.1|14729.8|14724.2|4
1741640700000|2025-03-10 21:05:00|14730.5|14724.5|14732.3|14726.3|14732.3|14726.3|14730.3|14724.5|5
1741641300000|2025-03-10 21:15:00|14730.1|14724.1|14728.8|14725.2|14730.1|14725.2|14728.8|14724|3
1741641600000|2025-03-10 21:20:00|14719.9|14713.9|14723.4|14717.4|14723.9|14717.9|14719.9|14713.9|7
1741641900000|2025-03-10 21:25:00|14723.8|14717.8|14724.9|14718.9|14725.3|14719.3|14723.8|14717.8|11
1741642200000|2025-03-10 21:30:00|14725|14719|14725|14719|14725|14719|14725|14719|1
1741642500000|2025-03-10 21:35:00|14721.1|14715.1|14719.1|14713.9|14721.1|14715.8|14718.5|14712.5|11
1741642800000|2025-03-10 21:40:00|14719.3|14714|14718.6|14712.6|14719.5|14714|14718.6|14712.6|9
1741643100000|2025-03-10 21:45:00|14718.5|14712.5|14718.1|14712.1|14718.5|14712.5|14717.9|14711.9|5
1741643400000|2025-03-10 21:50:00|14718.3|14712.3|14719.3|14714.1|14720.2|14714.6|14718.2|14712.2|13
1741643700000|2025-03-10 21:55:00|14719.8|14713.6|14719.2|14714.4|14720.2|14714.4|14719.1|14713.2|8
1741644000000|2025-03-10 22:00:00|14720.6|14713.6|14716.7|14713.2|14720.8|14716.2|14712.5|14708.9|95
1741644300000|2025-03-10 22:05:00|14715.3|14711.5|14709.2|14704|14715.7|14712.3|14705.4|14701.1|61
1741644600000|2025-03-10 22:10:00|14709|14704.6|14705.7|14700.8|14709.2|14705|14700.9|14696.6|139
1741644900000|2025-03-10 22:15:00|14705.6|14700.7|14705.9|14701.8|14707|14703.6|14699.6|14695.1|294
1741645200000|2025-03-10 22:20:00|14705.8|14701.2|14708|14703.9|14711.1|14707.6|14705|14700.5|252
1741645500000|2025-03-10 22:25:00|14707.6|14703.8|14707.2|14705.2|14708.1|14705.6|14705.1|14701.9|197
1741645800000|2025-03-10 22:30:00|14707.4|14705.4|14708.3|14706.6|14711.4|14709.6|14707.3|14705.3|154
1741646100000|2025-03-10 22:35:00|14708.1|14706.4|14710.5|14708.8|14712.5|14710.8|14707.4|14705.4|116
1741646400000|2025-03-10 22:40:00|14710.3|14708.6|14708.5|14706.5|14711.6|14709.6|14707.2|14705.5|86
1741646700000|2025-03-10 22:45:00|14708.6|14706.6|14708.9|14707.2|14709.9|14707.8|14707.4|14704.5|92
1741647000000|2025-03-10 22:50:00|14708.3|14706.6|14699.7|14695.8|14709.7|14708|14696.5|14694.1|144
1741647300000|2025-03-10 22:55:00|14699.8|14695.9|14700.3|14697.8|14704.9|14702.2|14699.4|14695.6|153
1741647600000|2025-03-10 23:00:00|14700.2|14697.6|14693.3|14690.8|14701.8|14700.1|14692.4|14689.6|223
1741647900000|2025-03-10 23:05:00|14692.8|14691.3|14688.1|14685.5|14694.6|14692.8|14685.4|14684.7|261
1741648200000|2025-03-10 23:10:00|14688.2|14685.7|14688.2|14686.2|14692.2|14691.3|14684.6|14683.7|261
1741648500000|2025-03-10 23:15:00|14688.7|14686.8|14684.5|14683.5|14689.3|14687.4|14681.3|14680.6|322
1741648800000|2025-03-10 23:20:00|14685.1|14684.1|14684.4|14683.7|14690.9|14690.2|14683|14681.7|245
1741649100000|2025-03-10 23:25:00|14684.5|14683.8|14683|14682.3|14685.3|14684.6|14681.6|14680.9|127
1741649400000|2025-03-10 23:30:00|14683.1|14682.4|14687.3|14686.6|14689.7|14689|14681.1|14680.4|277
1741649700000|2025-03-10 23:35:00|14687.2|14686.5|14685.8|14685.1|14687.6|14686.9|14679.5|14678.8|449
1741650000000|2025-03-10 23:40:00|14686.2|14685.5|14686.8|14686.1|14694.7|14694|14685.5|14684.8|295
1741650300000|2025-03-10 23:45:00|14686.9|14686.2|14687.2|14686.5|14687.5|14686.8|14678.6|14677.9|253
1741650600000|2025-03-10 23:50:00|14687.4|14686.7|14702.8|14702.1|14706.4|14705.7|14687.1|14686.4|398
1741650900000|2025-03-10 23:55:00|14702.9|14702.2|14708.8|14707.8|14710.7|14709.1|14702.9|14702.2|459
1741651200000|2025-03-11 00:00:00|14708.4|14707.7|14691.9|14691.2|14711|14709.5|14691.9|14690.7|689
1741651500000|2025-03-11 00:05:00|14691.8|14691.1|14683.4|14681.9|14692.5|14691.8|14678|14676.3|500
1741651800000|2025-03-11 00:10:00|14683.3|14682.3|14682.8|14682.1|14694.6|14692.2|14678.8|14677.9|479
1741652100000|2025-03-11 00:15:00|14683|14682.3|14684.9|14684.2|14691.5|14690.8|14681.5|14680.6|472
1741652400000|2025-03-11 00:20:00|14685|14684.3|14675.7|14673.8|14686.6|14685.9|14674.3|14673|547
1741652700000|2025-03-11 00:25:00|14675.8|14673.5|14678.1|14677.4|14682|14679.8|14674|14673|383
1741653000000|2025-03-11 00:30:00|14678|14677.3|14672|14671.3|14680.8|14678.8|14669.6|14668.9|526
1741653300000|2025-03-11 00:35:00|14671.8|14671.1|14670.3|14669.6|14675.1|14674|14668.3|14667|416
1741653600000|2025-03-11 00:40:00|14671|14670.3|14666.9|14666.2|14675|14674.3|14665.7|14665|446
1741653900000|2025-03-11 00:45:00|14665.7|14665|14666.8|14666.1|14668.5|14667.8|14661.1|14660.4|433
1741654200000|2025-03-11 00:50:00|14666.9|14666.2|14663.8|14663.1|14669|14668.3|14654.5|14653.8|845
1741654500000|2025-03-11 00:55:00|14663.4|14662.7|14675.5|14674.8|14675.8|14675.1|14660.6|14659.9|647
1741654800000|2025-03-11 01:00:00|14675.3|14674.6|14671.4|14670.7|14681.7|14681|14667.5|14666.8|638
1741655100000|2025-03-11 01:05:00|14671|14670.3|14661.8|14661.1|14672.7|14672|14660|14659.3|554
1741655400000|2025-03-11 01:10:00|14662.1|14661.4|14666.8|14666.1|14671.2|14670.5|14660.1|14659.4|554
1741655700000|2025-03-11 01:15:00|14666.6|14665.9|14675.5|14674.8|14680.5|14679.8|14664.6|14663.9|511
1741656000000|2025-03-11 01:20:00|14675.6|14674.9|14685|14684.3|14686.6|14685.9|14674.5|14673.8|458
1741656300000|2025-03-11 01:25:00|14684.9|14684.2|14684.5|14683.8|14688.5|14687.8|14680.6|14679.9|388
1741656600000|2025-03-11 01:30:00|14684.6|14683.9|14690|14689.3|14692.7|14692|14684.1|14683.4|463
1741656900000|2025-03-11 01:35:00|14689.8|14689.1|14689.1|14688.4|14693.3|14692.6|14686.9|14686.2|387
1741657200000|2025-03-11 01:40:00|14689.3|14688.6|14687.1|14686.4|14689.3|14688.6|14681.9|14681.2|393
1741657500000|2025-03-11 01:45:00|14686.9|14686.2|14682.1|14680|14686.9|14686.2|14681.5|14680|427
1741657800000|2025-03-11 01:50:00|14682.2|14679.9|14686.7|14686|14690.5|14689.8|14680.7|14679.1|458
1741658100000|2025-03-11 01:55:00|14686.8|14686.1|14681.3|14680.6|14686.9|14686.2|14677.1|14675.3|510
1741658400000|2025-03-11 02:00:00|14681.2|14680.5|14682.1|14680|14683.8|14683.1|14676.7|14676|503
1741658700000|2025-03-11 02:05:00|14682.2|14680.1|14703.7|14703|14706.3|14705.6|14681.4|14680.1|686
1741659000000|2025-03-11 02:10:00|14703.6|14702.9|14700.5|14699.5|14711|14710.3|14700.4|14698.9|571
1741659300000|2025-03-11 02:15:00|14699.7|14698.7|14717.2|14716.5|14717.6|14716.9|14698.1|14697.4|612
1741659600000|2025-03-11 02:20:00|14717.1|14716.4|14713.7|14713|14719.7|14719|14710.4|14709.5|639
1741659900000|2025-03-11 02:25:00|14714.2|14713.5|14709.3|14708.6|14716|14714.6|14709|14708.3|583
1741660200000|2025-03-11 02:30:00|14708.6|14707.9|14711.8|14711.1|14717.5|14715.9|14707.8|14707.1|398
1741660500000|2025-03-11 02:35:00|14710.7|14710|14709.2|14708.5|14716.8|14714.8|14706.6|14705.9|361
1741660800000|2025-03-11 02:40:00|14708.2|14707.5|14701.4|14700.7|14708.2|14707.5|14700.7|14699.4|297
1741661100000|2025-03-11 02:45:00|14700.3|14699.6|14698.2|14697.5|14701.8|14701.1|14696.5|14695.8|290
1741661400000|2025-03-11 02:50:00|14697.9|14697.2|14694.8|14694.1|14701.1|14700.4|14694.2|14693.5|309
1741661700000|2025-03-11 02:55:00|14694.7|14694|14692.3|14691.6|14696.7|14696|14690.6|14689.9|210
1741662000000|2025-03-11 03:00:00|14693|14692.3|14699|14698|14702.2|14701.5|14691.9|14691.2|566
1741662300000|2025-03-11 03:05:00|14698.3|14697.6|14705.1|14704.4|14708.5|14707.8|14697.2|14695.9|556
1741662600000|2025-03-11 03:10:00|14705|14704.3|14707.2|14706.5|14708.4|14707.7|14702.3|14701.6|357
1741662900000|2025-03-11 03:15:00|14706.3|14705.6|14710.3|14709.6|14714|14713.3|14706.3|14705.6|513
1741663200000|2025-03-11 03:20:00|14710|14709.3|14708.5|14707.8|14712.6|14711.9|14707.7|14706.4|433
1741663500000|2025-03-11 03:25:00|14708.6|14707.9|14713.7|14713|14715.3|14714|14707.3|14706.6|340
1741663800000|2025-03-11 03:30:00|14713.9|14713.2|14710.4|14708.6|14716.2|14715.5|14709.3|14708|348
1741664100000|2025-03-11 03:35:00|14710.5|14708.7|14710.1|14709.4|14714.1|14713.4|14709.9|14708.5|316
1741664400000|2025-03-11 03:40:00|14709.7|14709|14714.9|14714.2|14715.2|14714.5|14709.7|14709|300
1741664700000|2025-03-11 03:45:00|14715.1|14714.4|14714.4|14713.7|14716|14715.1|14711.6|14710.9|233
1741665000000|2025-03-11 03:50:00|14714.5|14713.8|14709.7|14708.2|14715.1|14713.9|14708.6|14706.9|249
1741665300000|2025-03-11 03:55:00|14709.8|14708.3|14712.3|14711.6|14713.8|14713|14707|14706.3|240
1741665600000|2025-03-11 04:00:00|14712.2|14711.5|14710.1|14709.1|14712.3|14711.6|14708.5|14707.8|255
1741665900000|2025-03-11 04:05:00|14710|14709|14708.9|14708.2|14713.4|14711.8|14708.2|14706.4|271
1741666200000|2025-03-11 04:10:00|14709.8|14709.1|14714.6|14713.9|14715.1|14714.4|14709.4|14708.2|213
1741666500000|2025-03-11 04:15:00|14714.8|14714.1|14718.1|14715.5|14723.5|14721.5|14714.6|14713.9|358
1741666800000|2025-03-11 04:20:00|14717.9|14715.3|14711.2|14710.5|14718|14715.4|14710.6|14709.6|232
1741667100000|2025-03-11 04:25:00|14711.4|14710.7|14711.7|14711|14713.3|14712.1|14710.6|14708.3|188
1741667400000|2025-03-11 04:30:00|14711.6|14710.9|14708.8|14708.1|14711.9|14711|14707.5|14706.8|237
1741667700000|2025-03-11 04:35:00|14708.7|14708|14701.2|14700.5|14708.7|14708|14699.5|14698.8|229
1741668000000|2025-03-11 04:40:00|14700.6|14699.9|14693.5|14692.8|14702.6|14701.9|14693.5|14692.8|227
1741668300000|2025-03-11 04:45:00|14693.6|14692.9|14700.2|14699.5|14701.1|14700.4|14692.8|14692.1|210
1741668600000|2025-03-11 04:50:00|14699.4|14698.7|14698.7|14698|14699.9|14699.2|14696.1|14695.4|202
1741668900000|2025-03-11 04:55:00|14698.8|14698.1|14697.7|14697|14701.4|14700.7|14697.7|14697|185
1741669200000|2025-03-11 05:00:00|14696.7|14696|14694.5|14693.8|14698.4|14697.7|14692.3|14691.6|252
1741669500000|2025-03-11 05:05:00|14694.6|14693.9|14700.4|14699.7|14701.3|14700.5|14694.6|14693.8|200
1741669800000|2025-03-11 05:10:00|14700.5|14699.8|14706.2|14705.5|14706.5|14705.8|14700.4|14699.7|209
1741670100000|2025-03-11 05:15:00|14706.3|14705.6|14709.6|14708.9|14710.6|14709.8|14706.2|14705.2|261
1741670400000|2025-03-11 05:20:00|14710|14709.3|14710.5|14709.8|14712.8|14711.4|14708.7|14707.8|197
1741670700000|2025-03-11 05:25:00|14710.4|14709.7|14704.7|14703|14710.4|14709.7|14703.5|14702.3|211
1741671000000|2025-03-11 05:30:00|14704.4|14702.7|14706.8|14706.1|14708.2|14707.5|14702.7|14701.7|173
1741671300000|2025-03-11 05:35:00|14706.6|14705.9|14712.4|14711.7|14713.4|14712.7|14706.3|14705.6|155
1741671600000|2025-03-11 05:40:00|14712.5|14711.8|14719|14718.3|14719.1|14718.4|14711.8|14711.1|174
1741671900000|2025-03-11 05:45:00|14719.1|14718.4|14718.1|14717.4|14720.6|14719.3|14717.9|14716|207
1741672200000|2025-03-11 05:50:00|14718.2|14717.5|14729|14727|14729.2|14728.4|14717.5|14716.8|240
1741672500000|2025-03-11 05:55:00|14729.1|14726.8|14723.3|14722.3|14729.6|14728.6|14722.2|14720.7|301
1741672800000|2025-03-11 06:00:00|14723.1|14722.1|14721|14720.3|14727.2|14726.5|14721|14719.3|283
1741673100000|2025-03-11 06:05:00|14722.4|14719.5|14734.5|14733.8|14735.6|14734.5|14720.7|14718.5|305
1741673400000|2025-03-11 06:10:00|14734.6|14733.9|14735.2|14733.4|14737.7|14737|14733.6|14732.7|355
1741673700000|2025-03-11 06:15:00|14735|14733.3|14731.4|14729.5|14735.6|14733.8|14729|14727.7|322
1741674000000|2025-03-11 06:20:00|14731.3|14729.6|14736|14735.3|14740.7|14740|14729.8|14729.1|748
1741674300000|2025-03-11 06:25:00|14736.2|14735.5|14733.3|14732.6|14738.6|14737.2|14731.5|14730.5|424
1741674600000|2025-03-11 06:30:00|14733.7|14733|14726.6|14725.9|14736.4|14735.7|14726.3|14725.6|440
1741674900000|2025-03-11 06:35:00|14726.7|14726|14725.6|14724.9|14729.7|14729|14722.8|14721.3|339
1741675200000|2025-03-11 06:40:00|14725.5|14724.8|14726.4|14725.7|14727.1|14726.4|14721.3|14720.1|329
1741675500000|2025-03-11 06:45:00|14726.2|14725.5|14727.2|14726.5|14728.4|14727.7|14722|14721.3|297
1741675800000|2025-03-11 06:50:00|14728.8|14728.1|14726.1|14725.4|14729.5|14728.8|14723.2|14722.5|281
1741676100000|2025-03-11 06:55:00|14726|14725.3|14723.8|14723.1|14727.3|14726.6|14722.1|14721.4|301
1741676400000|2025-03-11 07:00:00|14724.5|14723.8|14727.2|14726.5|14729.2|14728.5|14717.6|14716.9|555
1741676700000|2025-03-11 07:05:00|14727.1|14726.4|14719.5|14718.8|14728.1|14727.4|14715.1|14714.4|498
1741677000000|2025-03-11 07:10:00|14719.3|14718.6|14714.3|14713.6|14720.8|14720.1|14714|14713.2|440
1741677300000|2025-03-11 07:15:00|14714.4|14713.7|14712.4|14711.7|14717.9|14717.2|14711.6|14710.9|487
1741677600000|2025-03-11 07:20:00|14712.3|14711.6|14709.8|14709.1|14716.9|14716.2|14709.2|14708.5|502
1741677900000|2025-03-11 07:25:00|14710.1|14709.4|14712.2|14711.5|14713.9|14713.2|14706.2|14705.5|466
1741678200000|2025-03-11 07:30:00|14712.3|14711.6|14706.7|14706|14714.3|14713.6|14705.9|14705.2|403
1741678500000|2025-03-11 07:35:00|14706.9|14706.2|14696.2|14695.5|14707.5|14706.8|14694.9|14694.2|380
1741678800000|2025-03-11 07:40:00|14696.1|14695.4|14688.1|14686.4|14696.3|14695.6|14684.3|14683.4|568
1741679100000|2025-03-11 07:45:00|14687.8|14686.2|14680.1|14678.3|14687.8|14686.2|14679.8|14678.1|564
1741679400000|2025-03-11 07:50:00|14679.3|14677.6|14685.9|14685.2|14686.2|14685.2|14676.5|14675.1|517
1741679700000|2025-03-11 07:55:00|14686.9|14684.1|14694.4|14693.7|14695.2|14694.4|14686.8|14684|521
1741680000000|2025-03-11 08:00:00|14694|14693.3|14695.8|14695.1|14699.1|14698.4|14688|14687.3|803
1741680300000|2025-03-11 08:05:00|14696.8|14696.1|14698.4|14697.7|14698.7|14698|14692.3|14691.2|648
1741680600000|2025-03-11 08:10:00|14698.5|14697.8|14712.9|14711.1|14715.7|14715|14698.5|14697.8|703
1741680900000|2025-03-11 08:15:00|14712.7|14711|14706.1|14704.4|14714.6|14713.9|14705.6|14703.8|631
1741681200000|2025-03-11 08:20:00|14707|14703.8|14704.6|14703.9|14707|14706|14696.5|14695.8|599
1741681500000|2025-03-11 08:25:00|14704.7|14704|14717.1|14716.4|14718.1|14717.2|14703.4|14701.9|600
1741681800000|2025-03-11 08:30:00|14717.2|14716.5|14715.8|14715.1|14724.1|14723.4|14714.1|14712.7|528
1741682100000|2025-03-11 08:35:00|14716|14715.3|14721.1|14720.4|14721.9|14721.2|14715.1|14713.8|469
1741682400000|2025-03-11 08:40:00|14721.7|14721|14723.2|14721.5|14725.3|14724.4|14717.3|14716.2|532
1741682700000|2025-03-11 08:45:00|14723.3|14721.7|14728.6|14727.9|14730.4|14729.7|14723.1|14721.7|524
1741683000000|2025-03-11 08:50:00|14728.7|14728|14725.8|14725.1|14730.2|14729.5|14722.1|14721.4|475
1741683300000|2025-03-11 08:55:00|14725.9|14725.2|14731.1|14727.7|14731.4|14729.5|14724.4|14722.9|363
1741683600000|2025-03-11 09:00:00|14731|14727.8|14728.6|14727.6|14733.3|14731.3|14726.9|14724.4|491
1741683900000|2025-03-11 09:05:00|14728.3|14727.7|14724.5|14722.3|14730.1|14728.9|14722.5|14721.2|533
1741684200000|2025-03-11 09:10:00|14725.6|14723.1|14727.6|14726.9|14728.9|14727.6|14723.1|14720.8|462
1741684500000|2025-03-11 09:15:00|14727.9|14727.2|14730.5|14729.8|14736|14735|14727.9|14727.2|435
1741684800000|2025-03-11 09:20:00|14729.3|14728.6|14732.7|14731.7|14732.7|14731.7|14726.5|14725.3|370
1741685100000|2025-03-11 09:25:00|14733.1|14732.1|14747.7|14746.7|14748.6|14747.8|14733.1|14732.1|462
1741685400000|2025-03-11 09:30:00|14747.8|14747|14746.5|14744.3|14752.5|14751.5|14744.3|14743.6|428
1741685700000|2025-03-11 09:35:00|14746.6|14744.4|14745.3|14743.3|14750.4|14749.2|14742.4|14741.5|407
1741686000000|2025-03-11 09:40:00|14744.4|14742.5|14742.2|14739.8|14745.7|14744.2|14738.9|14736.7|366
1741686300000|2025-03-11 09:45:00|14742.1|14739.9|14735.3|14734.3|14742.7|14740.3|14733.3|14730.8|420
1741686600000|2025-03-11 09:50:00|14735.4|14733.9|14738.5|14737.8|14739.4|14738.7|14734.1|14732.4|329
1741686900000|2025-03-11 09:55:00|14738.8|14738.1|14737.4|14736.7|14741.6|14740.9|14734.9|14733.9|399
1741687200000|2025-03-11 10:00:00|14738.7|14738|14745.9|14745.2|14746|14745.3|14737.4|14736.7|455
1741687500000|2025-03-11 10:05:00|14746|14745.3|14743.7|14743|14751.9|14751.2|14742|14740.4|411
1741687800000|2025-03-11 10:10:00|14743.6|14742.9|14745.1|14744.1|14751.2|14750.5|14742.6|14741.9|359
1741688100000|2025-03-11 10:15:00|14745.2|14744.2|14750.5|14748|14750.5|14748.9|14742.6|14741.9|361
1741688400000|2025-03-11 10:20:00|14751|14748.6|14757.6|14755.9|14760.8|14759.7|14750.3|14748.6|485
1741688700000|2025-03-11 10:25:00|14757.5|14755.7|14760.1|14759.4|14762.4|14761.7|14753.7|14752.4|308
1741689000000|2025-03-11 10:30:00|14760.2|14759.5|14765.1|14763.3|14765.4|14764|14760.1|14759.4|424
1741689300000|2025-03-11 10:35:00|14763.9|14762.1|14755.7|14755|14764|14762.6|14754.8|14753|299
1741689600000|2025-03-11 10:40:00|14755.4|14754.7|14755.9|14754.4|14756.2|14755.5|14752.7|14751.5|310
1741689900000|2025-03-11 10:45:00|14756|14754.3|14750.5|14749.5|14756|14754.4|14749|14748.1|320
1741690200000|2025-03-11 10:50:00|14750.7|14749.7|14754.8|14754.1|14754.8|14754.1|14746.9|14745.5|358
1741690500000|2025-03-11 10:55:00|14754.5|14753.8|14756.2|14755.5|14757.1|14756.1|14753.8|14753.1|332
1741690800000|2025-03-11 11:00:00|14756.5|14755.8|14752.1|14751.4|14756.5|14755.8|14749.3|14748.6|487
1741691100000|2025-03-11 11:05:00|14752.3|14751.6|14749.1|14748.4|14758.7|14758|14748.1|14747.4|496
1741691400000|2025-03-11 11:10:00|14749.7|14749|14759.6|14758.9|14759.8|14759.1|14748.8|14748.1|432
1741691700000|2025-03-11 11:15:00|14759.5|14758.8|14760.9|14760.2|14762.9|14762.2|14756.7|14756|338
1741692000000|2025-03-11 11:20:00|14760.7|14760|14761.1|14760.4|14763.9|14763.2|14759|14758.3|301
1741692300000|2025-03-11 11:25:00|14761.2|14760.5|14762.5|14761.8|14764|14763.3|14759.9|14759.2|279
1741692600000|2025-03-11 11:30:00|14762.3|14761.6|14767.6|14766.9|14771.2|14770.3|14761|14760.3|459
1741692900000|2025-03-11 11:35:00|14767.7|14767|14768.3|14767.6|14772.7|14772|14765.7|14765|340
1741693200000|2025-03-11 11:40:00|14768.4|14767.7|14769.6|14768.9|14771.1|14770.4|14768|14767.3|309
1741693500000|2025-03-11 11:45:00|14769.4|14768.7|14767.5|14766.8|14770.3|14769.6|14764.2|14763.5|289
1741693800000|2025-03-11 11:50:00|14767.3|14766.6|14766.6|14765.9|14773.3|14772.6|14765.7|14765|297
1741694100000|2025-03-11 11:55:00|14766.7|14766|14761|14760.3|14767.1|14766.4|14759.5|14758.8|362
1741694400000|2025-03-11 12:00:00|14760.8|14760.1|14758.5|14757.8|14765.4|14764.7|14757.3|14756.6|506
1741694700000|2025-03-11 12:05:00|14758.6|14757.9|14753.7|14753|14758.9|14757.9|14752.5|14751.8|384
1741695000000|2025-03-11 12:10:00|14753.8|14753.1|14746.7|14746|14756.1|14755.4|14746.1|14745.4|441
1741695300000|2025-03-11 12:15:00|14746.9|14746.2|14754.1|14753.4|14754.2|14753.5|14746.4|14745.7|531
1741695600000|2025-03-11 12:20:00|14754.2|14753.5|14751.8|14751.1|14755.7|14755|14750.2|14749.5|446
1741695900000|2025-03-11 12:25:00|14751.7|14751|14742.2|14741.5|14752.7|14752|14741.8|14741.1|477
1741696200000|2025-03-11 12:30:00|14742|14741.3|14737.8|14735.5|14742.9|14742.2|14735.9|14734|506
1741696500000|2025-03-11 12:35:00|14737.6|14735.3|14740.8|14740.1|14742.7|14742|14735|14734.3|464
1741696800000|2025-03-11 12:40:00|14740.6|14739.9|14742.8|14742.1|14742.8|14742.1|14733.7|14733|362
1741697100000|2025-03-11 12:45:00|14742.7|14742|14737.4|14735.5|14743.6|14742.8|14734.4|14733.7|492
1741697400000|2025-03-11 12:50:00|14737.6|14735.7|14752.3|14751.6|14753.8|14753.1|14737.2|14735.1|510
1741697700000|2025-03-11 12:55:00|14752.5|14751.8|14776.8|14776.1|14794.8|14793.4|14750.7|14750|831
1741698000000|2025-03-11 13:00:00|14777.4|14776.7|14796.6|14795.9|14799.5|14798.8|14777.4|14776.7|759
1741698300000|2025-03-11 13:05:00|14797.3|14796.6|14802.3|14801.6|14811.8|14811.1|14797.3|14796.6|623
1741698600000|2025-03-11 13:10:00|14801.1|14798.7|14796.2|14795.5|14803.2|14801.9|14793.5|14791.3|690
1741698900000|2025-03-11 13:15:00|14796.3|14795.6|14802.7|14802|14809.1|14808.4|14795.5|14794.8|674
1741699200000|2025-03-11 13:20:00|14802.6|14801.9|14797.4|14795.6|14806.7|14806|14795.4|14794.7|637
1741699500000|2025-03-11 13:25:00|14797.7|14795.9|14784.6|14783.9|14797.7|14796.7|14783.3|14782.6|645
1741699800000|2025-03-11 13:30:00|14783.7|14783|14779|14778.3|14791.4|14790.6|14776.7|14776|1193
1741700100000|2025-03-11 13:35:00|14778.8|14778.1|14794|14793.3|14796.6|14795.9|14763.3|14762.6|1238
1741700400000|2025-03-11 13:40:00|14793.8|14793.1|14796.3|14795.6|14798.1|14797.4|14778.7|14778|1429
1741700700000|2025-03-11 13:45:00|14795.5|14794.8|14797.8|14797.1|14799.1|14798.4|14784.9|14784.2|1179
1741701000000|2025-03-11 13:50:00|14797.9|14797.2|14789.2|14788.5|14801.3|14800.6|14785.3|14784.6|1182
1741701300000|2025-03-11 13:55:00|14789.3|14787.7|14781.5|14775.5|14791.3|14790.6|14778.4|14774|837
1741701600000|2025-03-11 14:00:00|14780.3|14774.3|14758.2|14757.5|14813.2|14811.6|14749.9|14747.8|1607
1741701900000|2025-03-11 14:05:00|14758.4|14757.7|14780.7|14779.7|14781.8|14781.1|14754.9|14754.2|1543
1741702200000|2025-03-11 14:10:00|14782|14780.5|14771.2|14770.5|14784.9|14783.9|14767.8|14767.1|1286
1741702500000|2025-03-11 14:15:00|14771.1|14770.4|14772|14771.3|14776.3|14775.6|14755.5|14754.8|1304
1741702800000|2025-03-11 14:20:00|14771.4|14769.8|14753.3|14752.6|14771.4|14770.6|14749.5|14748.8|1218
1741703100000|2025-03-11 14:25:00|14753.9|14753.2|14749.2|14748.5|14755.8|14755.1|14741.1|14740.4|1151
1741703400000|2025-03-11 14:30:00|14749.3|14748.6|14743.5|14742.8|14757.8|14757.1|14738.3|14737.6|1310
1741703700000|2025-03-11 14:35:00|14744.4|14743.7|14735.1|14734.4|14750.2|14749|14733.3|14731.7|1263
1741704000000|2025-03-11 14:40:00|14734.9|14734.2|14739.9|14739.2|14749.3|14748.6|14727.3|14726.6|1193
1741704300000|2025-03-11 14:45:00|14740|14739.3|14738|14737.3|14743.3|14742.6|14728.3|14727.2|1326
1741704600000|2025-03-11 14:50:00|14737.6|14736.9|14753.8|14753.1|14755.1|14754.4|14734.6|14733.9|1271
1741704900000|2025-03-11 14:55:00|14754|14753.3|14736|14735.3|14754.9|14754.2|14732.8|14731.6|1115
1741705200000|2025-03-11 15:00:00|14734.2|14733.5|14733.4|14732.7|14743.9|14743.2|14729.6|14728.4|1172
1741705500000|2025-03-11 15:05:00|14733.5|14732.8|14752|14749.6|14755.1|14754.2|14732.9|14732.1|1188
1741705800000|2025-03-11 15:10:00|14751.8|14748.8|14750.3|14749.6|14756.6|14755|14742.7|14741.2|1075
1741706100000|2025-03-11 15:15:00|14750.5|14749.8|14757.7|14757|14758.4|14757.7|14747.6|14746.9|1193
1741706400000|2025-03-11 15:20:00|14757.2|14756.5|14757.6|14756.9|14764.5|14763.8|14754|14753.3|1136
1741706700000|2025-03-11 15:25:00|14757.7|14757|14758.2|14757.5|14772.6|14771.9|14757.6|14756.9|1165
1741707000000|2025-03-11 15:30:00|14758.3|14757.6|14765|14764.3|14770.4|14769.7|14756.7|14756|1009
1741707300000|2025-03-11 15:35:00|14764.7|14764|14764.6|14763.9|14767.8|14767.1|14758.5|14757.8|948
1741707600000|2025-03-11 15:40:00|14764.5|14763.8|14759.1|14758.4|14774.5|14773.8|14758.6|14757.9|845
1741707900000|2025-03-11 15:45:00|14759|14758.3|14759|14758.3|14761|14760.3|14750.9|14750.2|871
1741708200000|2025-03-11 15:50:00|14758.9|14758.2|14754.5|14753.8|14761.5|14760.8|14749|14748.3|846
1741708500000|2025-03-11 15:55:00|14754.3|14753.6|14750|14749.3|14756.2|14755.5|14748.2|14747.5|811
1741708800000|2025-03-11 16:00:00|14749.7|14749|14742.6|14741.9|14752.5|14751.8|14742.6|14741.9|986
1741709100000|2025-03-11 16:05:00|14742.7|14742|14737.6|14736.9|14744.5|14743.8|14732.9|14732.2|903
1741709400000|2025-03-11 16:10:00|14737.7|14737|14735.2|14734.2|14741.6|14740.1|14734.3|14732.5|808
1741709700000|2025-03-11 16:15:00|14735.3|14733.8|14739.6|14738.9|14744.1|14743.4|14735|14733.8|748
1741710000000|2025-03-11 16:20:00|14739.4|14738.7|14743.1|14742.4|14749.8|14749.1|14738.6|14737.9|697
1741710300000|2025-03-11 16:25:00|14743.3|14742.6|14745.2|14744.5|14748.1|14747.4|14741.6|14740.9|637
1741710600000|2025-03-11 16:30:00|14745.3|14744.6|14750.3|14749.6|14751.9|14751.2|14744.8|14744.1|711
1741710900000|2025-03-11 16:35:00|14750.6|14749.9|14742.5|14741.8|14752.2|14751.5|14741.3|14740.6|630
1741711200000|2025-03-11 16:40:00|14742.7|14742|14731.7|14731|14746.6|14745.9|14731.3|14730.6|741
1741711500000|2025-03-11 16:45:00|14732.5|14731.8|14737.8|14737.1|14739.8|14739.1|14729.3|14728.6|625
1741711800000|2025-03-11 16:50:00|14736.6|14735.9|14730.1|14729.4|14736.9|14736.2|14727.1|14726.4|674
1741712100000|2025-03-11 16:55:00|14730.2|14729.5|14729.8|14729.1|14734.9|14734.2|14725.5|14724.8|615
1741712400000|2025-03-11 17:00:00|14729.9|14729.2|14722.2|14721.5|14729.9|14729.2|14720.6|14719.9|572
1741712700000|2025-03-11 17:05:00|14722.1|14721.4|14713|14712.3|14723.8|14723.1|14710|14709.3|529
1741713000000|2025-03-11 17:10:00|14712.6|14711.9|14712.3|14711.6|14714.2|14713.5|14705.7|14705|517
1741713300000|2025-03-11 17:15:00|14712.6|14711.9|14714.5|14713.8|14720.5|14719|14710.4|14709.7|442
1741713600000|2025-03-11 17:20:00|14713.9|14713.2|14707.8|14705.9|14714|14713.3|14702.5|14701.8|648
1741713900000|2025-03-11 17:25:00|14708.1|14706.3|14705.9|14705.2|14708.6|14707.6|14702.6|14701.9|654
1741714200000|2025-03-11 17:30:00|14706|14705.3|14709.5|14708.8|14712.7|14712|14705.7|14705|689
1741714500000|2025-03-11 17:35:00|14709.3|14708.6|14714.4|14713.7|14715.7|14715|14704.3|14703.6|554
1741714800000|2025-03-11 17:40:00|14715.2|14714.5|14717.4|14716.7|14719|14718.3|14710.9|14709.7|622
1741715100000|2025-03-11 17:45:00|14717.3|14716.6|14717.3|14716.6|14721.6|14720.9|14715.1|14714.1|627
1741715400000|2025-03-11 17:50:00|14717.1|14716.4|14719.3|14718.6|14721|14720.3|14715.9|14715.2|616
1741715700000|2025-03-11 17:55:00|14719.8|14719.1|14719.4|14718.7|14722.7|14720.8|14714.2|14713.5|682
1741716000000|2025-03-11 18:00:00|14718.8|14718.1|14735.1|14734.4|14736.5|14735.8|14715.9|14715.2|1054
1741716300000|2025-03-11 18:05:00|14734.9|14734.2|14745.4|14744.7|14748|14747.3|14733.4|14732.7|804
1741716600000|2025-03-11 18:10:00|14745.1|14744.4|14754.3|14753.6|14754.8|14754.1|14744.9|14743.5|751
1741716900000|2025-03-11 18:15:00|14754.2|14753.5|14766.1|14765.4|14766.8|14766.1|14751.1|14750.4|727
1741717200000|2025-03-11 18:20:00|14765.7|14765|14776.3|14774.1|14780.7|14780|14764.3|14763.4|842
1741717500000|2025-03-11 18:25:00|14776.1|14773.9|14769.7|14769|14777.8|14777.1|14766.1|14765.4|777
1741717800000|2025-03-11 18:30:00|14769.8|14769.1|14766.3|14765.6|14773.7|14773|14760.1|14759.4|844
1741718100000|2025-03-11 18:35:00|14766.4|14765.7|14774.8|14774.1|14775.2|14774.5|14763.6|14762.9|659
1741718400000|2025-03-11 18:40:00|14774.7|14774|14783.7|14783|14785.2|14784.5|14772.5|14771.8|883
1741718700000|2025-03-11 18:45:00|14783.6|14782.9|14780.2|14779.5|14784.6|14783.9|14774.9|14774.2|819
1741719000000|2025-03-11 18:50:00|14780.6|14779.9|14788|14787.3|14789.8|14789.1|14779.2|14778.5|740
1741719300000|2025-03-11 18:55:00|14787.9|14787.2|14783.1|14782.4|14791.9|14791.2|14781.1|14780.4|710
1741719600000|2025-03-11 19:00:00|14782.5|14781.8|14773.6|14771.7|14784.2|14783.5|14772.6|14771.3|782
1741719900000|2025-03-11 19:05:00|14774.1|14772.2|14783.9|14782.3|14786.4|14785.7|14773.8|14771.9|1038
1741720200000|2025-03-11 19:10:00|14784|14782.2|14778.3|14777.6|14784|14783.1|14777|14776.3|855
1741720500000|2025-03-11 19:15:00|14778.6|14777.9|14770|14769.3|14779.1|14777.9|14769.4|14768.7|659
1741720800000|2025-03-11 19:20:00|14769.9|14769.2|14766.2|14765.5|14779.5|14778.8|14765.5|14764.8|774
1741721100000|2025-03-11 19:25:00|14766.5|14765.8|14772.2|14771.5|14777.1|14776.4|14765.9|14765.2|728
1741721400000|2025-03-11 19:30:00|14772.4|14771.7|14768.1|14767.4|14774|14773.3|14766.7|14766|663
1741721700000|2025-03-11 19:35:00|14768.4|14767.7|14764.8|14764.1|14772.9|14772.2|14764.2|14763.5|760
1741722000000|2025-03-11 19:40:00|14764.9|14764.2|14776|14775.3|14776.3|14775.6|14761.8|14761.1|663
1741722300000|2025-03-11 19:45:00|14775.8|14775.1|14781.8|14781.1|14781.8|14781.1|14771.3|14770.6|615
1741722600000|2025-03-11 19:50:00|14780.2|14779.5|14769.6|14768.9|14780.2|14779.5|14766.9|14765.9|672
1741722900000|2025-03-11 19:55:00|14770.4|14769.7|14776.2|14775.5|14777.3|14776.6|14766.2|14765.5|419
1741723200000|2025-03-11 20:00:00|14775.8|14775.1|14782.4|14781.7|14782.8|14782.1|14774.6|14773.9|301
1741723500000|2025-03-11 20:05:00|14782.6|14781.9|14783.1|14781.2|14784.4|14782.4|14780.2|14779.5|210
1741723800000|2025-03-11 20:10:00|14783.3|14781.7|14786.2|14785.5|14787.1|14786.1|14781|14780|160
1741724100000|2025-03-11 20:15:00|14786.1|14785.4|14781.8|14781.1|14786.1|14785.4|14781|14780.3|132
1741724400000|2025-03-11 20:20:00|14781.6|14780.9|14783.9|14781.6|14786.4|14784.4|14778.8|14778.1|125
1741724700000|2025-03-11 20:25:00|14783.8|14781.7|14781.4|14780.7|14784.9|14784.2|14780.5|14779.7|117
1741725000000|2025-03-11 20:30:00|14781.2|14780.5|14785.4|14784.7|14785.8|14785.1|14780.6|14779.9|90
1741725300000|2025-03-11 20:35:00|14785.1|14784.4|14781.4|14780.7|14785.5|14784.8|14781.4|14780.7|85
1741725600000|2025-03-11 20:40:00|14781.3|14780.6|14782.9|14782.2|14784.3|14783.6|14780.5|14779.8|76
1741725900000|2025-03-11 20:45:00|14783|14782.3|14782.2|14781.5|14783.7|14783|14780.8|14779.8|107
1741726200000|2025-03-11 20:50:00|14782.3|14781.6|14776.7|14776|14782.4|14781.7|14776.7|14775.6|91
1741726500000|2025-03-11 20:55:00|14777|14775.5|14781.3|14775.3|14782.1|14778.3|14777|14774.5|80
1741726800000|2025-03-11 21:00:00|14781.4|14775.4|14780.9|14775.6|14781.4|14775.6|14780.9|14775.3|3
1741727100000|2025-03-11 21:05:00|14781.3|14775.3|14786|14780|14787.9|14781.9|14781.3|14775.3|5
1741728000000|2025-03-11 21:20:00|14784.8|14778.8|14773|14767|14784.8|14778.8|14768.1|14762.1|6
1741728300000|2025-03-11 21:25:00|14773.8|14767.8|14776|14770|14776|14770|14773.8|14767.8|3
1741728600000|2025-03-11 21:30:00|14776.9|14770.9|14775.2|14769.2|14778.5|14772.5|14775.1|14769.1|18
1741728900000|2025-03-11 21:35:00|14775.5|14769.5|14776.3|14770.3|14776.3|14770.3|14773.4|14767.4|8
1741729200000|2025-03-11 21:40:00|14776.4|14770.4|14776.5|14770.5|14776.5|14770.5|14776.4|14770.4|2
1741729800000|2025-03-11 21:50:00|14776.6|14770.7|14776.7|14770.9|14776.7|14770.9|14776.6|14770.7|2
1741730100000|2025-03-11 21:55:00|14777.2|14770.4|14776.2|14770.3|14777.2|14771|14776|14770.3|12
1741730400000|2025-03-11 22:00:00|14776.5|14770.6|14781.1|14777.3|14787.1|14780.1|14776.5|14770.6|96
1741730700000|2025-03-11 22:05:00|14780.5|14777.1|14779.2|14776.1|14781|14777.5|14779|14775.5|44
1741731000000|2025-03-11 22:10:00|14778.9|14776|14783.4|14778.4|14784.1|14778.8|14776.9|14773.5|63
1741731300000|2025-03-11 22:15:00|14783.2|14778.5|14785|14781.1|14786.5|14782.2|14781.7|14777.4|81
1741731600000|2025-03-11 22:20:00|14785.2|14781.3|14782.5|14779.5|14786.2|14782.7|14780.7|14776.4|75
1741731900000|2025-03-11 22:25:00|14782.6|14779.8|14780.4|14777.6|14782.8|14779.8|14779|14776|63
1741732200000|2025-03-11 22:30:00|14780.8|14778.2|14781.1|14777.9|14782.5|14779.2|14778|14775|141
1741732500000|2025-03-11 22:35:00|14781.2|14778|14791.2|14788.3|14791.6|14788.7|14781.2|14777.4|164
1741732800000|2025-03-11 22:40:00|14791.3|14788.4|14789|14786.1|14792.2|14788.4|14788.9|14785.8|86
1741733100000|2025-03-11 22:45:00|14788.9|14786.2|14789.6|14787.9|14790.9|14788.2|14788.7|14785.7|59
1741733400000|2025-03-11 22:50:00|14789.9|14787.4|14791.6|14788.6|14794.8|14792.7|14789.4|14786.9|93
1741733700000|2025-03-11 22:55:00|14791.5|14789|14791.2|14788.6|14795.1|14792.9|14791.1|14788.5|106
1741734000000|2025-03-11 23:00:00|14791.3|14788.7|14790.6|14788.6|14793.1|14790.8|14786.9|14785.1|145
1741734300000|2025-03-11 23:05:00|14790.1|14789.1|14788|14787|14794.2|14792.9|14787.9|14786.8|141
1741734600000|2025-03-11 23:10:00|14787.9|14786.9|14787.2|14785.7|14788.3|14786.9|14782.8|14781.3|124
1741734900000|2025-03-11 23:15:00|14787.1|14785.6|14787.3|14785.8|14787.3|14786|14783.6|14782.5|101
1741735200000|2025-03-11 23:20:00|14787.1|14786.1|14788|14787|14792|14790.9|14785.9|14784.9|137
1741735500000|2025-03-11 23:25:00|14788.4|14786.9|14787.8|14787.1|14791.6|14790.9|14786.1|14785.4|145
1741735800000|2025-03-11 23:30:00|14787.7|14787|14785.9|14784.4|14791.3|14790.6|14783.8|14783.1|245
1741736100000|2025-03-11 23:35:00|14786|14784.5|14789.7|14789|14790|14789.3|14785.6|14784.5|129
1741736400000|2025-03-11 23:40:00|14789.9|14789.2|14784|14783.3|14789.9|14789.2|14781.6|14780.9|167
1741736700000|2025-03-11 23:45:00|14784.1|14783.4|14795.5|14793|14796.6|14795.9|14783.1|14782.4|255
1741737000000|2025-03-11 23:50:00|14795|14792.5|14803.9|14803.2|14805.5|14804.8|14794.8|14792.5|274
1741737300000|2025-03-11 23:55:00|14804.1|14803.4|14805.7|14805|14807.3|14806.6|14802|14801.3|265
1741737600000|2025-03-12 00:00:00|14805.6|14804.9|14808.3|14806|14810|14809.3|14802.6|14801.9|448
1741737900000|2025-03-12 00:05:00|14808.2|14806.1|14808.9|14808.2|14813.5|14812.2|14795|14793.5|458
1741738200000|2025-03-12 00:10:00|14808.6|14807.9|14811.8|14811.1|14815.6|14814.9|14808.1|14807.4|381
1741738500000|2025-03-12 00:15:00|14811.4|14810.7|14806.7|14806|14812.3|14811.6|14803.8|14803.1|344
1741738800000|2025-03-12 00:20:00|14806.6|14805.9|14807.6|14806.9|14811.3|14810.6|14803.1|14802.4|278
1741739100000|2025-03-12 00:25:00|14807.2|14806.5|14803.9|14801.3|14807.8|14807.1|14801.6|14800.1|245
1741739400000|2025-03-12 00:30:00|14804|14801.5|14804.6|14803.9|14806.2|14805.5|14798.4|14797.1|316
1741739700000|2025-03-12 00:35:00|14804.8|14804.1|14799.3|14798.6|14806.2|14805.2|14797.4|14796.7|283
1741740000000|2025-03-12 00:40:00|14799.4|14798.7|14807.6|14806.9|14809.3|14808.1|14796.3|14795.6|404
1741740300000|2025-03-12 00:45:00|14807.5|14806.8|14810|14808.5|14810.8|14810.1|14804.6|14803.8|312
1741740600000|2025-03-12 00:50:00|14809.9|14808.9|14803.6|14802.6|14812.4|14811.7|14800.9|14800.2|534
1741740900000|2025-03-12 00:55:00|14803.1|14802.1|14813.9|14812.9|14815.7|14814.7|14802.3|14801|474
1741741200000|2025-03-12 01:00:00|14814.1|14813.1|14797.2|14795.6|14816.4|14815.3|14796.5|14794.9|346
1741741500000|2025-03-12 01:05:00|14797.1|14796.1|14793.7|14791.4|14799.1|14798.4|14787.7|14786.4|271
1741741800000|2025-03-12 01:10:00|14791.3|14789.2|14787.6|14786.9|14793.6|14792.4|14787.4|14786.3|254
1741742100000|2025-03-12 01:15:00|14787.5|14786.8|14789.6|14788.6|14790.6|14789|14785.1|14784.3|342
1741742400000|2025-03-12 01:20:00|14789.7|14788.7|14791.3|14790.6|14793.8|14793.1|14789.1|14788.4|254
1741742700000|2025-03-12 01:25:00|14791.1|14790.4|14787.4|14786.7|14794.4|14793.7|14785.6|14784.9|244
1741743000000|2025-03-12 01:30:00|14787.1|14786.4|14792.1|14791.4|14793.5|14792.8|14786.5|14785.8|348
1741743300000|2025-03-12 01:35:00|14792.2|14791.5|14795.2|14794.5|14796.6|14795.9|14790.6|14789.9|224
1741743600000|2025-03-12 01:40:00|14795.3|14794.6|14799.6|14798.9|14800.4|14799.7|14793.9|14793.2|271
1741743900000|2025-03-12 01:45:00|14799.2|14798.5|14802.3|14801.6|14807.1|14806.4|14798.7|14798|289
1741744200000|2025-03-12 01:50:00|14802.2|14801.5|14805|14804.3|14807.2|14806.5|14801.7|14801|217
1741744500000|2025-03-12 01:55:00|14804.8|14804.1|14804.1|14803.4|14807|14806.3|14804.1|14803.4|197
1741744800000|2025-03-12 02:00:00|14804.2|14803.5|14789|14787.1|14807|14806.3|14788.2|14786.8|333
1741745100000|2025-03-12 02:05:00|14788.8|14786.9|14794.5|14793.8|14796.4|14795.7|14787.4|14786.4|195
1741745400000|2025-03-12 02:10:00|14794.3|14793.6|14797.3|14796.6|14801.3|14800.6|14794.3|14793.6|147
1741745700000|2025-03-12 02:15:00|14797.2|14796.5|14802.2|14801.5|14802.5|14801.8|14787.1|14786.4|373
1741746000000|2025-03-12 02:20:00|14802.3|14801.6|14806.5|14805.8|14806.5|14805.8|14800|14799.3|238
1741746300000|2025-03-12 02:25:00|14806.7|14806|14801.2|14800.2|14807.1|14806.4|14800.6|14799.1|175
1741746600000|2025-03-12 02:30:00|14801.4|14800.4|14802.7|14802|14803.7|14803|14797.8|14795.5|199
1741746900000|2025-03-12 02:35:00|14802.6|14801.9|14801.9|14801.2|14804.6|14803.7|14801.3|14800.6|108
1741747200000|2025-03-12 02:40:00|14802|14801.3|14803.1|14802.4|14805|14804.3|14800.4|14799.7|135
1741747500000|2025-03-12 02:45:00|14803.2|14802.5|14803.9|14802.9|14804.3|14803.4|14801.5|14800.3|132
1741747800000|2025-03-12 02:50:00|14803.7|14803|14806.7|14806|14807.1|14806.4|14802.7|14802|126
1741748100000|2025-03-12 02:55:00|14806.9|14806.2|14804.6|14803.9|14807.2|14806.5|14803.8|14803.1|117
1741748400000|2025-03-12 03:00:00|14804.2|14803.5|14808.8|14808.1|14810|14809.3|14800.6|14799.9|167
1741748700000|2025-03-12 03:05:00|14808.6|14807.9|14805.4|14804.7|14809.7|14809|14804.3|14803.6|144
1741749000000|2025-03-12 03:10:00|14805.5|14804.8|14805.4|14804.7|14806.1|14805.4|14803|14802.3|196
1741749300000|2025-03-12 03:15:00|14805.3|14804.6|14805.2|14804.5|14807.7|14807|14804.1|14803.4|161
1741749600000|2025-03-12 03:20:00|14805.3|14804.6|14798.4|14797.7|14806|14805.3|14797.4|14796.7|164
1741749900000|2025-03-12 03:25:00|14798.2|14797.5|14798.2|14797.5|14798.5|14797.8|14792.8|14792.1|219
1741750200000|2025-03-12 03:30:00|14798.1|14797.4|14800.3|14798.8|14800.7|14799.9|14796.6|14795.9|244
1741750500000|2025-03-12 03:35:00|14800.4|14798.9|14804.7|14804|14806.8|14805.3|14799|14797.2|206
1741750800000|2025-03-12 03:40:00|14804.6|14803.9|14805.4|14803.7|14805.8|14804.3|14800|14799.3|222
1741751100000|2025-03-12 03:45:00|14805.3|14803.6|14803.3|14801.8|14808.1|14807.4|14802.4|14801.1|191
1741751400000|2025-03-12 03:50:00|14803.5|14802.8|14807.7|14807|14808|14807.3|14802.6|14801.5|127
1741751700000|2025-03-12 03:55:00|14807.2|14806.5|14808|14807.3|14811|14810.3|14806|14805.3|138
1741752000000|2025-03-12 04:00:00|14808.1|14807.4|14813.9|14813.2|14816.5|14815.7|14807|14806.2|244
1741752300000|2025-03-12 04:05:00|14813.8|14813.1|14817.4|14816.7|14819.2|14818.5|14813.1|14811.6|192
1741752600000|2025-03-12 04:10:00|14817.3|14816.6|14815.1|14814.4|14817.5|14816.8|14809.3|14808.6|236
1741752900000|2025-03-12 04:15:00|14815|14814.3|14823.7|14823|14824.4|14823.7|14814.3|14813.6|215
1741753200000|2025-03-12 04:20:00|14823.6|14822.9|14820.5|14819.8|14824|14823.3|14818.7|14818|232
1741753500000|2025-03-12 04:25:00|14820.4|14819.7|14824.2|14823.5|14824.4|14823.7|14819.9|14819.2|120
1741753800000|2025-03-12 04:30:00|14824.1|14823.4|14827.1|14826.4|14827.2|14826.5|14819.7|14819|186
1741754100000|2025-03-12 04:35:00|14826.9|14826.2|14820.8|14820.1|14827.4|14826.7|14820.8|14820.1|181
1741754400000|2025-03-12 04:40:00|14820.7|14820|14821.7|14821|14823.4|14822.7|14820.7|14820|102
1741754700000|2025-03-12 04:45:00|14821.6|14820.9|14818.7|14817.7|14822.5|14821.4|14818.7|14817.1|148
1741755000000|2025-03-12 04:50:00|14818.5|14817.5|14815.5|14813.8|14818.5|14817.5|14813.8|14813.1|142
1741755300000|2025-03-12 04:55:00|14816.3|14814.7|14815.5|14814.8|14818.1|14816.7|14814.8|14813.6|182
1741755600000|2025-03-12 05:00:00|14815.9|14815.2|14819.3|14818.6|14820|14819.3|14815.5|14814.8|210
1741755900000|2025-03-12 05:05:00|14819.4|14818.7|14820.4|14819.7|14823.3|14822.6|14816.6|14815.9|152
1741756200000|2025-03-12 05:10:00|14820|14819.3|14821.1|14820.4|14829.2|14828.5|14820|14819.3|199
1741756500000|2025-03-12 05:15:00|14821.3|14820.6|14824.7|14824|14825.2|14824.5|14819.2|14818.5|177
1741756800000|2025-03-12 05:20:00|14824|14823.3|14826.1|14825.4|14828.1|14827.4|14823.3|14822.6|188
1741757100000|2025-03-12 05:25:00|14825.9|14825.2|14824.6|14823.9|14826.3|14825.6|14821.3|14820.6|138
1741757400000|2025-03-12 05:30:00|14825.3|14824.6|14822.6|14821.9|14827.6|14826.9|14822.4|14821.7|219
1741757700000|2025-03-12 05:35:00|14823.9|14823.2|14818.4|14817.7|14824.8|14824.1|14816.3|14815.6|154
1741758000000|2025-03-12 05:40:00|14818.2|14817.5|14818.4|14816.9|14820.2|14819.5|14817.9|14816.8|125
1741758300000|2025-03-12 05:45:00|14818.7|14817.2|14819.8|14819.1|14824.6|14823.9|14815.8|14815.1|139
1741758600000|2025-03-12 05:50:00|14819.6|14818.9|14812.6|14811.9|14819.6|14818.9|14812.2|14811.5|242
1741758900000|2025-03-12 05:55:00|14812.7|14812|14805.6|14804.9|14812.7|14812|14803.3|14802.5|392
1741759200000|2025-03-12 06:00:00|14805.8|14805.1|14800|14799.3|14808|14807.3|14799.7|14799|243
1741759500000|2025-03-12 06:05:00|14800.1|14799.4|14802.9|14802.2|14803.6|14802.9|14796.3|14795.5|252
1741759800000|2025-03-12 06:10:00|14803|14802.3|14808.4|14807.7|14809.6|14808.4|14801.6|14800.9|228
1741760100000|2025-03-12 06:15:00|14808.1|14807.4|14810|14808.4|14812.6|14811.5|14808.1|14807.2|228
1741760400000|2025-03-12 06:20:00|14809.8|14808.2|14813.8|14812.8|14814.8|14814.1|14808|14807.3|186
1741760700000|2025-03-12 06:25:00|14813.9|14812.9|14808.1|14805.8|14814.3|14813.3|14807.2|14805.5|150
1741761000000|2025-03-12 06:30:00|14808.5|14806.2|14812.6|14811.9|14812.6|14811.9|14802.3|14800.8|246
1741761300000|2025-03-12 06:35:00|14812.7|14812|14813.6|14812.9|14815.9|14815.2|14812.6|14811.9|212
1741761600000|2025-03-12 06:40:00|14813.9|14813.2|14812.8|14811.8|14815.5|14814.8|14808.6|14807.9|136
1741761900000|2025-03-12 06:45:00|14813|14812|14806.9|14806.2|14813.2|14812.1|14806.9|14806.2|173
1741762200000|2025-03-12 06:50:00|14806.8|14806.1|14820.7|14820|14822.6|14821.9|14805.1|14804.4|385
1741762500000|2025-03-12 06:55:00|14820.8|14820.1|14837.3|14835.7|14843.1|14840|14819.3|14818.6|325
1741762800000|2025-03-12 07:00:00|14837.2|14835.6|14843.3|14842.6|14845|14844.3|14833|14831.9|463
1741763100000|2025-03-12 07:05:00|14843|14842.3|14839.9|14839.2|14851.3|14850.2|14839.5|14838.8|393
1741763400000|2025-03-12 07:10:00|14840|14839.3|14831.2|14830.5|14841.5|14840.8|14830|14829.1|417
1741763700000|2025-03-12 07:15:00|14830.3|14829.6|14830.4|14829.7|14833.1|14832.4|14828.2|14827.5|345
1741764000000|2025-03-12 07:20:00|14830.2|14829.5|14834.3|14833.6|14836.8|14836.1|14830.1|14829.4|366
1741764300000|2025-03-12 07:25:00|14835.1|14834.4|14835|14834.3|14839.3|14838.6|14830.1|14829.4|341
1741764600000|2025-03-12 07:30:00|14834.6|14833.9|14841.1|14840.4|14843.4|14842.7|14834.6|14833.9|358
1741764900000|2025-03-12 07:35:00|14840.9|14840.2|14842.2|14841.5|14842.9|14842.2|14837.2|14836.5|286
1741765200000|2025-03-12 07:40:00|14842.1|14841.4|14843.9|14843.2|14847.4|14846.7|14841.2|14840.5|305
1741765500000|2025-03-12 07:45:00|14843.2|14842.5|14859.5|14858.8|14859.9|14859.2|14843.2|14842.5|359
1741765800000|2025-03-12 07:50:00|14859.4|14858.7|14859.5|14858.8|14860.6|14859.9|14855.6|14854.9|277
1741766100000|2025-03-12 07:55:00|14859.8|14859.1|14859.7|14859|14860.7|14860|14854.9|14854.2|394
1741766400000|2025-03-12 08:00:00|14859.6|14858.9|14857.7|14857|14865.6|14864.9|14855.4|14854.7|577
1741766700000|2025-03-12 08:05:00|14857.8|14857.1|14844|14843.3|14857.8|14857.1|14843.9|14843.2|589
1741767000000|2025-03-12 08:10:00|14844.4|14843.7|14841.4|14840.7|14847.1|14846.4|14836.2|14835.5|587
1741767300000|2025-03-12 08:15:00|14841.3|14840.6|14840.9|14840.2|14844|14843.3|14838.5|14837.8|425
1741767600000|2025-03-12 08:20:00|14841.1|14840.4|14839|14838.3|14843.2|14842.5|14836.4|14835.7|455
1741767900000|2025-03-12 08:25:00|14839.8|14839.1|14839.1|14838.4|14841.6|14840.9|14833.1|14832.4|415
1741768200000|2025-03-12 08:30:00|14838.8|14838.1|14830.3|14829.6|14843.8|14843.1|14827.7|14825.8|472
1741768500000|2025-03-12 08:35:00|14829.4|14828.7|14835.8|14835.1|14838.2|14837.5|14827.6|14826.9|337
1741768800000|2025-03-12 08:40:00|14835.7|14835|14842.7|14842|14843.2|14842.5|14835.3|14834.5|374
1741769100000|2025-03-12 08:45:00|14842.6|14841.9|14843|14842.3|14845.1|14844.4|14838.8|14838.1|410
1741769400000|2025-03-12 08:50:00|14842.9|14842.2|14834.2|14833.5|14843.9|14843.2|14826.6|14825.9|521
1741769700000|2025-03-12 08:55:00|14834.5|14833.8|14834.4|14833.7|14836.7|14836|14830.2|14829.5|345
1741770000000|2025-03-12 09:00:00|14834.6|14833.9|14838.5|14837.8|14840.1|14839.4|14831.1|14830.4|432
1741770300000|2025-03-12 09:05:00|14839.2|14838.5|14840.6|14839.9|14842.9|14842.2|14837.3|14836.6|298
1741770600000|2025-03-12 09:10:00|14840.8|14840.1|14849.3|14848.6|14850.4|14849.3|14840.4|14839.7|338
1741770900000|2025-03-12 09:15:00|14849.1|14848.4|14853.3|14852.6|14854.6|14853.9|14846|14845.3|313
1741771200000|2025-03-12 09:20:00|14853.2|14852.5|14856.1|14855.4|14857.2|14856.2|14852.4|14851.7|285
1741771500000|2025-03-12 09:25:00|14856.2|14855.5|14851.5|14849.1|14856.8|14856.1|14849.2|14847.1|289
1741771800000|2025-03-12 09:30:00|14851.7|14849.3|14850|14847.7|14851.9|14850.9|14847|14845.7|224
1741772100000|2025-03-12 09:35:00|14850.1|14847.9|14858.4|14857.7|14858.4|14857.7|14847.7|14847|285
1741772400000|2025-03-12 09:40:00|14858.6|14857.9|14858.6|14857.9|14860.3|14859.4|14857|14856.3|290
1741772700000|2025-03-12 09:45:00|14858.5|14857.8|14862.3|14861.6|14864.8|14863.8|14857.7|14856.6|294
1741773000000|2025-03-12 09:50:00|14861.1|14860.4|14866.3|14865.6|14867.7|14866.7|14860.4|14859.7|277
1741773300000|2025-03-12 09:55:00|14866.4|14865.7|14861.9|14859.7|14868|14867.3|14861.2|14858.9|272
1741773600000|2025-03-12 10:00:00|14862.1|14859.9|14860|14858.5|14866.1|14865.4|14858.9|14857.2|288
1741773900000|2025-03-12 10:05:00|14860.2|14858.4|14865.9|14864.9|14868.1|14867.4|14859.4|14858.1|282
1741774200000|2025-03-12 10:10:00|14865.8|14864.8|14867.5|14866.8|14868.9|14868.2|14865.3|14864.3|215
1741774500000|2025-03-12 10:15:00|14868.2|14867.5|14873.9|14873.2|14875.5|14874|14867.7|14867|216
1741774800000|2025-03-12 10:20:00|14873.8|14873.1|14869|14868.3|14873.9|14873.2|14869|14867.5|182
1741775100000|2025-03-12 10:25:00|14869.1|14868.4|14866.6|14865.9|14869.5|14868.8|14865.1|14864.4|206
1741775400000|2025-03-12 10:30:00|14866.5|14865.8|14856.5|14855.8|14876.4|14873.6|14853.1|14852.4|506
1741775700000|2025-03-12 10:35:00|14857.1|14856.4|14867.8|14867.1|14870.5|14869.8|14857.1|14856.4|249
1741776000000|2025-03-12 10:40:00|14867.9|14867.2|14864.6|14863.9|14870.2|14869.5|14863.3|14862.6|210
1741776300000|2025-03-12 10:45:00|14864.7|14864|14873.5|14872.8|14874.7|14874|14863.4|14862.7|190
1741776600000|2025-03-12 10:50:00|14873.3|14872.6|14871.2|14870.5|14877.4|14876.7|14870.8|14870.1|199
1741776900000|2025-03-12 10:55:00|14871.1|14870.4|14868.6|14867.9|14873.5|14872.8|14866.5|14865.8|226
1741777200000|2025-03-12 11:00:00|14868.9|14868.2|14869.2|14867.7|14872|14871.3|14867.8|14867.1|182
1741777500000|2025-03-12 11:05:00|14869.1|14867.6|14869.3|14868.6|14873.7|14872.4|14868.2|14867.1|230
1741777800000|2025-03-12 11:10:00|14869.4|14868.7|14873|14872.3|14875.4|14874|14867.6|14866|290
1741778100000|2025-03-12 11:15:00|14872.9|14872.2|14870.8|14870.1|14875|14874.3|14868.8|14868.1|212
1741778400000|2025-03-12 11:20:00|14870.9|14870.2|14871.7|14871|14875.2|14874.5|14870.3|14869.6|206
1741778700000|2025-03-12 11:25:00|14872|14871.3|14868.6|14867.9|14873.3|14872.6|14866.9|14866.2|204
1741779000000|2025-03-12 11:30:00|14868.8|14868.1|14868.7|14868|14871|14870.3|14866.2|14865.5|326
1741779300000|2025-03-12 11:35:00|14868.6|14867.9|14863.8|14863.1|14870.1|14869.4|14860.2|14859.5|282
1741779600000|2025-03-12 11:40:00|14863.7|14863|14863.1|14862.4|14867.6|14866.9|14861.1|14860.4|257
1741779900000|2025-03-12 11:45:00|14862.6|14861.9|14870.1|14869.4|14870.6|14869.9|14861.2|14860.5|199
1741780200000|2025-03-12 11:50:00|14870|14869.3|14866.9|14866.2|14872.7|14872|14865.5|14864.8|250
1741780500000|2025-03-12 11:55:00|14866.8|14866.1|14874.3|14873.3|14875.5|14874.8|14866.5|14865.8|288
1741780800000|2025-03-12 12:00:00|14873.5|14872.5|14874.9|14874.2|14876.2|14875.5|14868.9|14868.2|363
1741781100000|2025-03-12 12:05:00|14874.8|14874.1|14878.2|14877.5|14880.2|14879.3|14874.3|14873.6|271
1741781400000|2025-03-12 12:10:00|14878.3|14877.6|14874.8|14874.1|14883.9|14883.2|14874.5|14873.8|363
1741781700000|2025-03-12 12:15:00|14874.5|14873.8|14875.6|14874.9|14878.8|14878.1|14873.2|14872.5|342
1741782000000|2025-03-12 12:20:00|14875.3|14874.6|14887.5|14886.8|14887.5|14886.8|14875|14873.7|464
1741782300000|2025-03-12 12:25:00|14887|14886.3|14880.7|14874.7|14887.1|14886.4|14879.2|14874.4|540
1741782600000|2025-03-12 12:30:00|14882.4|14876.4|14868.9|14866.1|14886.3|14880.3|14816.8|14810.8|1827
1741782900000|2025-03-12 12:35:00|14869|14866.3|14879.7|14878.7|14893.8|14891.1|14856.4|14855.5|1379
1741783200000|2025-03-12 12:40:00|14879.6|14878.6|14879.4|14878.7|14891.3|14890.5|14877|14876.3|1150
1741783500000|2025-03-12 12:45:00|14880.6|14879|14878.6|14877.9|14889.6|14888.9|14870.7|14870|990
1741783800000|2025-03-12 12:50:00|14878.5|14877.8|14904.2|14903.5|14906.4|14905.5|14877.4|14876.7|898
1741784100000|2025-03-12 12:55:00|14904.1|14903.4|14913.4|14912.7|14919.9|14919.2|14902.8|14900.9|960
1741784400000|2025-03-12 13:00:00|14913.5|14912.8|14904|14903.3|14915.8|14914.7|14903.6|14902.9|896
1741784700000|2025-03-12 13:05:00|14904.1|14903.4|14902.4|14901.7|14907.1|14905.7|14895|14894.2|707
1741785000000|2025-03-12 13:10:00|14902.5|14901.8|14897.1|14896.4|14908.3|14907|14893.1|14892.4|639
1741785300000|2025-03-12 13:15:00|14896.5|14895.8|14884.6|14882.6|14899.7|14899|14884|14882.2|680
1741785600000|2025-03-12 13:20:00|14884.7|14882.8|14884.5|14883.8|14888.2|14887.5|14879.1|14878.4|521
1741785900000|2025-03-12 13:25:00|14884.6|14883.9|14890.3|14889.6|14892|14891.3|14884.6|14883.9|546
1741786200000|2025-03-12 13:30:00|14890.6|14889.9|14886.6|14885.9|14897.8|14896.8|14883.5|14882|987
1741786500000|2025-03-12 13:35:00|14886.7|14886|14899.7|14899|14902.1|14901.1|14886.5|14885.8|763
1741786800000|2025-03-12 13:40:00|14898.2|14897.5|14887.4|14886.4|14905.9|14904.8|14885.6|14884.9|639
1741787100000|2025-03-12 13:45:00|14887.6|14886.6|14882.1|14881.1|14892|14889.7|14871.1|14870.4|774
1741787400000|2025-03-12 13:50:00|14882.2|14881.2|14874.9|14874.2|14891.5|14890.2|14873.8|14873.1|1056
1741787700000|2025-03-12 13:55:00|14874.8|14874.1|14870.6|14869.9|14876.8|14876|14862.5|14861.8|988
1741788000000|2025-03-12 14:00:00|14870.7|14870|14859.1|14858.4|14870.7|14870|14853.1|14852.4|1011
1741788300000|2025-03-12 14:05:00|14858.9|14858.2|14868.2|14867.5|14869.2|14868.3|14856|14855|990
1741788600000|2025-03-12 14:10:00|14868.7|14868|14870|14869.3|14870.9|14870.2|14863.3|14862.6|735
1741788900000|2025-03-12 14:15:00|14869.6|14868.9|14864.3|14863.6|14870.4|14869.1|14856.4|14855.3|696
1741789200000|2025-03-12 14:20:00|14864.2|14863.5|14860.2|14858.7|14870.6|14869.9|14853.5|14852|843
1741789500000|2025-03-12 14:25:00|14860|14859|14860.5|14859.8|14867.3|14866.6|14858.1|14856.8|800
1741789800000|2025-03-12 14:30:00|14860.6|14859.9|14844.1|14843.4|14863.7|14863|14842.4|14840.6|908
1741790100000|2025-03-12 14:35:00|14844|14843.3|14845.5|14844.8|14851.1|14850.4|14841.9|14841.2|805
1741790400000|2025-03-12 14:40:00|14845.9|14845.2|14839.2|14837.5|14847.7|14847|14835.8|14835.1|811
1741790700000|2025-03-12 14:45:00|14839|14837.9|14838.4|14836.8|14845.4|14844.7|14834.7|14833.7|652
1741791000000|2025-03-12 14:50:00|14838.5|14837|14849.2|14848.2|14851.2|14850.5|14835.2|14834.5|635
1741791300000|2025-03-12 14:55:00|14849.1|14848.1|14832.3|14831.6|14849.1|14848.1|14829.6|14828.3|632
1741791600000|2025-03-12 15:00:00|14832.2|14831.5|14829|14828|14836|14834.9|14826.3|14825.1|746
1741791900000|2025-03-12 15:05:00|14829.4|14827.9|14823.6|14822.9|14832.6|14831.6|14822.6|14821.2|731
1741792200000|2025-03-12 15:10:00|14823.7|14823|14827.8|14827.1|14829.4|14828.7|14821.5|14820.8|694
1741792500000|2025-03-12 15:15:00|14828|14827.3|14832.4|14831.7|14834.4|14833.2|14823.5|14822.3|631
1741792800000|2025-03-12 15:20:00|14832.2|14831.5|14837.6|14836.9|14838.7|14838|14829.7|14829|596
1741793100000|2025-03-12 15:25:00|14837.8|14837.1|14838.5|14837.8|14844.4|14843.7|14836.6|14835.9|534
1741793400000|2025-03-12 15:30:00|14838.8|14838.1|14839.5|14838.8|14844.5|14843.8|14837.1|14836.4|637
1741793700000|2025-03-12 15:35:00|14839.8|14838.1|14840.8|14840.1|14845|14844.3|14839.5|14838.1|507
1741794000000|2025-03-12 15:40:00|14841|14840.3|14836.6|14835.9|14842.5|14840.3|14836|14835.3|399
1741794300000|2025-03-12 15:45:00|14836.8|14836.1|14831.8|14831.1|14837.8|14836.2|14830.4|14829|616
1741794600000|2025-03-12 15:50:00|14831.7|14831|14836.4|14835.7|14837.2|14836.5|14830.6|14829.9|518
1741794900000|2025-03-12 15:55:00|14836.5|14835.8|14832.4|14831.7|14837.3|14836.6|14830|14829.3|559
1741795200000|2025-03-12 16:00:00|14832.2|14831.5|14832.5|14831.8|14833.7|14833|14826.8|14826.1|652
1741795500000|2025-03-12 16:05:00|14834.1|14833.4|14834|14833.3|14840.7|14840|14832.8|14832.1|530
1741795800000|2025-03-12 16:10:00|14834.1|14833.4|14840.9|14840.2|14841.6|14840.9|14832.2|14831.5|688
1741796100000|2025-03-12 16:15:00|14841|14840.3|14839.8|14839.1|14841.1|14840.4|14833.5|14832.8|609
1741796400000|2025-03-12 16:20:00|14839.9|14839.2|14841|14840.3|14843.9|14843.2|14839.3|14838.6|400
1741796700000|2025-03-12 16:25:00|14840.9|14840.2|14836.2|14835.5|14841|14840.3|14834.9|14834.2|455
1741797000000|2025-03-12 16:30:00|14837.1|14836.4|14837.1|14836.4|14839.5|14838.8|14834.7|14834|484
1741797300000|2025-03-12 16:35:00|14837|14836.3|14830.5|14829.8|14837.1|14836.4|14829|14828.3|375
1741797600000|2025-03-12 16:40:00|14830.6|14829.9|14822.1|14821.4|14830.6|14829.9|14820.9|14820.2|606
1741797900000|2025-03-12 16:45:00|14822.4|14821.7|14833.5|14832.8|14833.7|14833|14820|14819.3|514
1741798200000|2025-03-12 16:50:00|14833.4|14832.7|14831.8|14831.1|14834.9|14834.2|14829.5|14828.6|553
1741798500000|2025-03-12 16:55:00|14831.7|14831|14828.7|14828|14832.1|14831.4|14826.5|14825.8|452
1741798800000|2025-03-12 17:00:00|14829.1|14828.4|14824.9|14824.2|14830.4|14829.7|14822|14821.3|515
1741799100000|2025-03-12 17:05:00|14824.5|14823.8|14826|14825.3|14827.3|14826.6|14820.2|14819.5|480
1741799400000|2025-03-12 17:10:00|14825.9|14825.2|14828.7|14828|14828.7|14828|14823.4|14822.7|452
1741799700000|2025-03-12 17:15:00|14828.2|14827.5|14823.4|14822.7|14828.6|14827.9|14819.6|14817.9|493
1741800000000|2025-03-12 17:20:00|14824|14823.3|14829.7|14826.7|14830|14828.1|14822.9|14822.2|427
1741800300000|2025-03-12 17:25:00|14828.4|14825.8|14826.3|14825.3|14829.1|14828.4|14824.7|14824|339
1741800600000|2025-03-12 17:30:00|14825.4|14823.9|14825|14824.3|14829.2|14828.3|14823.6|14822.9|463
1741800900000|2025-03-12 17:35:00|14825.1|14824.4|14833.3|14832.6|14834.9|14833.3|14824.8|14824.1|446
1741801200000|2025-03-12 17:40:00|14833.4|14832.7|14830.2|14829.5|14836.7|14836|14830.1|14829.4|462
1741801500000|2025-03-12 17:45:00|14830.1|14829.4|14824.2|14823.5|14832.8|14832.1|14824|14823.3|432
1741801800000|2025-03-12 17:50:00|14824|14823.3|14816.9|14816.2|14824.8|14824.1|14816.5|14815.8|415
1741802100000|2025-03-12 17:55:00|14816.7|14816|14813.3|14812.6|14819.1|14818.4|14812.8|14812.1|343
1741802400000|2025-03-12 18:00:00|14813.2|14812.5|14817.4|14816.7|14821.1|14820.4|14811.5|14810.8|426
1741802700000|2025-03-12 18:05:00|14817.2|14816.5|14816.3|14815.6|14818.7|14818|14814.4|14813.7|474
1741803000000|2025-03-12 18:10:00|14816.7|14816|14817.6|14816.9|14821.3|14820.6|14816.5|14815.8|506
1741803300000|2025-03-12 18:15:00|14817.3|14816.6|14826.1|14825.4|14826.7|14826|14817.1|14816.4|350
1741803600000|2025-03-12 18:20:00|14826.2|14825.5|14822.9|14822.2|14829|14828.3|14822.6|14821.9|348
1741803900000|2025-03-12 18:25:00|14823|14822.3|14828.2|14827.5|14829.8|14828|14820.1|14819.4|382
1741804200000|2025-03-12 18:30:00|14828.3|14827.6|14831|14830.3|14833.6|14832.9|14827.1|14826.4|409
1741804500000|2025-03-12 18:35:00|14830.8|14830.1|14834.9|14834.2|14834.9|14834.2|14827.6|14826.9|361
1741804800000|2025-03-12 18:40:00|14834.8|14834.1|14839.1|14838.4|14839.6|14838.9|14834.5|14833.8|342
1741805100000|2025-03-12 18:45:00|14839.2|14838.5|14841.9|14839.5|14842.4|14841.2|14838.4|14837.7|257
1741805400000|2025-03-12 18:50:00|14841.8|14839.4|14834.7|14834|14841.8|14841|14834.7|14834|321
1741805700000|2025-03-12 18:55:00|14834.3|14833.6|14834.9|14834.2|14837.4|14836.7|14831.7|14831|387
1741806000000|2025-03-12 19:00:00|14835.3|14833.5|14834.9|14834.2|14836.7|14835.4|14828.8|14828.1|450
1741806300000|2025-03-12 19:05:00|14837.2|14836.5|14831.8|14831.1|14837.3|14836.6|14830.4|14829.7|407
1741806600000|2025-03-12 19:10:00|14831.9|14831.2|14830.1|14829.4|14833.9|14833.2|14829.7|14829|359
1741806900000|2025-03-12 19:15:00|14830|14829.3|14832.7|14831.1|14833.1|14831.5|14827.7|14827|450
1741807200000|2025-03-12 19:20:00|14832.9|14831.2|14833.6|14832.9|14834.8|14834.1|14826.9|14826.2|452
1741807500000|2025-03-12 19:25:00|14834.1|14833.4|14831.6|14830.9|14835.4|14834.7|14830.2|14829.5|361
1741807800000|2025-03-12 19:30:00|14831.5|14830.8|14836.3|14833.6|14837.8|14837.1|14831.5|14830.8|353
1741808100000|2025-03-12 19:35:00|14836.7|14834.1|14835.7|14835|14838.9|14837.7|14833.8|14832.7|388
1741808400000|2025-03-12 19:40:00|14835.6|14834.9|14834.4|14833.4|14836.8|14836.1|14833.1|14832.4|338
1741808700000|2025-03-12 19:45:00|14834.3|14833.6|14835.5|14834.8|14838|14836.3|14833.7|14833|342
1741809000000|2025-03-12 19:50:00|14835.1|14834.4|14834.4|14833.7|14835.7|14835|14830.7|14830|370
1741809300000|2025-03-12 19:55:00|14834.8|14834.1|14835.4|14834.7|14838.8|14837.4|14834.5|14833.8|315
1741809600000|2025-03-12 20:00:00|14834.6|14833.9|14830.7|14830|14837.3|14836.6|14830.4|14829.7|157
1741809900000|2025-03-12 20:05:00|14830.9|14830.2|14829.2|14828.5|14831.7|14831|14829.2|14828.5|89
1741810200000|2025-03-12 20:10:00|14829.6|14828.9|14833.7|14833|14835|14834.3|14829.6|14828.9|66
1741810500000|2025-03-12 20:15:00|14833.8|14833.1|14833.6|14832.9|14834.5|14833.8|14833.3|14832.6|80
1741810800000|2025-03-12 20:20:00|14833.5|14832.8|14830.8|14830.1|14833.5|14832.8|14830.8|14830.1|55
1741811100000|2025-03-12 20:25:00|14830.9|14830.2|14833.4|14832.7|14834|14833.3|14830.6|14829.9|62
1741811400000|2025-03-12 20:30:00|14833.5|14832.8|14832.4|14831.7|14835.6|14833.9|14831.4|14829.8|73
1741811700000|2025-03-12 20:35:00|14833.1|14830.9|14830.6|14828.2|14833.1|14831.5|14830.3|14827.9|45
1741812000000|2025-03-12 20:40:00|14830.9|14828.4|14832|14831.3|14832.3|14831.6|14830.7|14828.3|68
1741812300000|2025-03-12 20:45:00|14831.9|14831.2|14832.1|14831.4|14832.8|14832.1|14830.3|14829.6|64
1741812600000|2025-03-12 20:50:00|14832|14831.3|14831.2|14830.5|14834.1|14833|14831.2|14830.5|60
1741812900000|2025-03-12 20:55:00|14830.8|14830.1|14826.8|14822.3|14830.8|14830.1|14826.5|14821.9|122
1741813200000|2025-03-12 21:00:00|14826.9|14822.5|14827.9|14821.9|14827.9|14822.5|14826|14820|14
1741813500000|2025-03-12 21:05:00|14827.8|14821.8|14827|14821|14828|14822|14826.6|14820.9|18
1741813800000|2025-03-12 21:10:00|14826.3|14821.7|14825.9|14821.4|14827|14821.7|14825.9|14821|6
1741814100000|2025-03-12 21:15:00|14826.2|14821.7|14824.3|14818.3|14826.2|14821.7|14823|14818|7
1741814700000|2025-03-12 21:25:00|14824|14818.4|14824.4|14819.3|14824.5|14819.3|14823.1|14817.5|16
1741815000000|2025-03-12 21:30:00|14824.3|14819.5|14824.2|14819.4|14824.4|14819.5|14824.1|14819.3|10
1741815300000|2025-03-12 21:35:00|14824.1|14819.3|14824.3|14819.5|14824.4|14819.5|14824.1|14819.3|3
1741815600000|2025-03-12 21:40:00|14824.5|14819.3|14824.7|14819.1|14824.7|14819.3|14824.4|14819.1|4
1741815900000|2025-03-12 21:45:00|14824.9|14818.9|14824.7|14818.7|14824.9|14818.9|14824.7|14818.7|5
1741816200000|2025-03-12 21:50:00|14824.8|14818.8|14824.8|14818.9|14824.8|14818.9|14824.8|14818.8|2
1741816500000|2025-03-12 21:55:00|14825.3|14818.4|14824.5|14817.8|14825.4|14819.7|14824|14817.8|9
1741816800000|2025-03-12 22:00:00|14824.8|14817.5|14822.3|14819.4|14825.7|14820.5|14820.3|14816.5|60
1741817100000|2025-03-12 22:05:00|14821.9|14819.9|14824.1|14820.6|14824.4|14821.7|14821.8|14819|33
1741817400000|2025-03-12 22:10:00|14823.8|14821.3|14829.3|14825.7|14831.3|14827.7|14823.8|14821.2|79
1741817700000|2025-03-12 22:15:00|14829.4|14825.6|14827.7|14823.7|14830.6|14826.3|14827.1|14823.1|97
1741818000000|2025-03-12 22:20:00|14827.9|14823.6|14827.9|14823.2|14828.6|14824.5|14826.4|14821.7|104
1741818300000|2025-03-12 22:25:00|14827.5|14823.1|14821.9|14818|14827.5|14823.1|14821.9|14817.8|63
1741818600000|2025-03-12 22:30:00|14821.8|14818.3|14819.9|14817.3|14822.7|14819.2|14819.7|14817.1|98
1741818900000|2025-03-12 22:35:00|14820|14817.2|14821.3|14818.3|14821.3|14818.6|14819.7|14816.9|61
1741819200000|2025-03-12 22:40:00|14821.2|14818.4|14815.6|14812.5|14821.3|14818.5|14815.6|14812.5|67
1741819500000|2025-03-12 22:45:00|14815.9|14812.6|14818.4|14815.1|14819.6|14816.2|14814.7|14811.5|120
1741819800000|2025-03-12 22:50:00|14818.3|14815.2|14812.2|14809.2|14818.4|14815.6|14811.9|14808.8|120
1741820100000|2025-03-12 22:55:00|14812|14809.3|14824.4|14821.4|14824.6|14821.4|14811.9|14809.1|108
1741820400000|2025-03-12 23:00:00|14824.3|14821.3|14822|14819.5|14824.5|14822.5|14820.4|14818.1|158
1741820700000|2025-03-12 23:05:00|14821.5|14820|14820.2|14819.5|14823.1|14822.4|14817|14815.4|105
1741821000000|2025-03-12 23:10:00|14820.3|14819.6|14816.5|14815.8|14820.7|14820|14815.7|14815|127
1741821300000|2025-03-12 23:15:00|14816.4|14815.7|14816.5|14815.8|14817.2|14816.4|14809.7|14809|153
1741821600000|2025-03-12 23:20:00|14816.4|14815.7|14815.7|14815|14817.8|14817.1|14814.8|14814.1|82
1741821900000|2025-03-12 23:25:00|14815.3|14814.6|14820.4|14819.7|14820.5|14819.8|14815.3|14814.6|80
1741822200000|2025-03-12 23:30:00|14820.3|14819.6|14818.8|14818.1|14821.4|14820.7|14816.8|14816.1|148
1741822500000|2025-03-12 23:35:00|14817.8|14817.1|14820|14819.3|14820.4|14819.7|14817.2|14816.5|100
1741822800000|2025-03-12 23:40:00|14820.3|14819.6|14825.8|14825.1|14826.8|14826.1|14820.3|14819.6|105
1741823100000|2025-03-12 23:45:00|14825.7|14825|14826.1|14825.4|14828.6|14827.9|14822.5|14821.8|195
1741823400000|2025-03-12 23:50:00|14825.9|14825.2|14829.7|14829|14830|14829.3|14825.4|14824.7|134
1741823700000|2025-03-12 23:55:00|14829.3|14828.6|14829.8|14829.1|14831|14830.3|14828.1|14827.4|117
1741824000000|2025-03-13 00:00:00|14830.4|14829.7|14829.9|14829.2|14834.3|14833.6|14823.9|14823.2|340
1741824300000|2025-03-13 00:05:00|14830|14829.3|14835.8|14835.1|14837.1|14835.9|14829.8|14829.1|305
1741824600000|2025-03-13 00:10:00|14835.9|14835.2|14835|14834.3|14837.8|14837.1|14834.3|14833.6|191
1741824900000|2025-03-13 00:15:00|14833.6|14832.9|14828.9|14828.2|14834.6|14833.6|14827.8|14826.6|296
1741825200000|2025-03-13 00:20:00|14829|14828.3|14834.5|14833|14835.6|14834.6|14827.5|14826.5|167
1741825500000|2025-03-13 00:25:00|14834.7|14833.2|14833.6|14831.9|14836.4|14835.7|14833.3|14831.7|148
1741825800000|2025-03-13 00:30:00|14833.8|14832.1|14833.7|14832.7|14836.4|14835.5|14832.9|14831.9|171
1741826100000|2025-03-13 00:35:00|14833.3|14832.3|14830.3|14829.6|14834.4|14833.7|14827.6|14826.9|126
1741826400000|2025-03-13 00:40:00|14830.4|14829.7|14832.2|14831.5|14833.9|14833.2|14830.2|14829.5|143
1741826700000|2025-03-13 00:45:00|14832|14831.3|14828|14827.3|14833.5|14832.8|14824.9|14824.2|226
1741827000000|2025-03-13 00:50:00|14827.9|14827.2|14824.1|14822.2|14828|14827.3|14821.1|14820.4|407
1741827300000|2025-03-13 00:55:00|14823.9|14823.4|14811.6|14810.9|14826.8|14826.1|14811|14810.3|430
1741827600000|2025-03-13 01:00:00|14811.5|14810.8|14814.7|14814|14815.9|14815.2|14808.3|14807.6|413
1741827900000|2025-03-13 01:05:00|14814.3|14813.6|14814.6|14813.9|14818.9|14817.2|14812.4|14811.7|217
1741828200000|2025-03-13 01:10:00|14814.1|14813.4|14826.2|14824.4|14826.3|14824.5|14814|14813.3|195
1741828500000|2025-03-13 01:15:00|14826|14824.3|14829.4|14828.7|14830.1|14829.4|14825.1|14823.9|254
1741828800000|2025-03-13 01:20:00|14829.5|14828.8|14829.2|14828.5|14832.8|14831.2|14828.8|14828|196
1741829100000|2025-03-13 01:25:00|14829.3|14828.6|14827|14826.3|14829.3|14828.6|14823.1|14822.4|210
1741829400000|2025-03-13 01:30:00|14826.9|14826.2|14828|14827.3|14828.2|14827.5|14822.7|14822|252
1741829700000|2025-03-13 01:35:00|14828.8|14828.1|14824.2|14823.2|14830|14829.3|14824.1|14823.1|212
1741830000000|2025-03-13 01:40:00|14824.3|14823.3|14827.6|14826.9|14828.9|14828.2|14822.1|14821.1|235
1741830300000|2025-03-13 01:45:00|14827.5|14826.8|14830.3|14828.8|14832.8|14832.1|14826.9|14826.1|251
1741830600000|2025-03-13 01:50:00|14830.1|14829.1|14821.8|14821.1|14830.4|14829.4|14819.1|14818.4|271
1741830900000|2025-03-13 01:55:00|14821.7|14821|14812|14811.3|14823.9|14822.9|14812|14811.3|254
1741831200000|2025-03-13 02:00:00|14812.4|14811.7|14814.8|14813.8|14817.7|14815.9|14811.9|14810.4|236
1741831500000|2025-03-13 02:05:00|14814.7|14813.7|14815.4|14813.4|14816.1|14814|14810.1|14809.4|249
1741831800000|2025-03-13 02:10:00|14815.7|14813.3|14819.9|14819.2|14820.1|14819.4|14814.7|14813|206
1741832100000|2025-03-13 02:15:00|14820.1|14819.4|14818.5|14817.8|14821.1|14820.4|14817.4|14816.7|120
1741832400000|2025-03-13 02:20:00|14818.2|14817.5|14817.6|14816.9|14818.2|14817.5|14812.1|14811.1|177
1741832700000|2025-03-13 02:25:00|14817.7|14817|14819.2|14818.5|14819.4|14818.7|14815.8|14815.1|113
1741833000000|2025-03-13 02:30:00|14819.1|14818.4|14821.2|14820.5|14821.7|14820.7|14815.5|14814.8|169
1741833300000|2025-03-13 02:35:00|14821.7|14819.9|14818.8|14818.1|14823.4|14822.7|14817.4|14816.7|192
1741833600000|2025-03-13 02:40:00|14818.7|14818|14820.8|14820.1|14823.7|14822.4|14818.5|14817.8|183
1741833900000|2025-03-13 02:45:00|14821.1|14820.4|14819|14818.3|14821.5|14820.8|14817.1|14816.4|137
1741834200000|2025-03-13 02:50:00|14818.8|14818.1|14821.7|14821|14824.2|14823.5|14818.7|14818|135
1741834500000|2025-03-13 02:55:00|14821.9|14821.2|14818.1|14817.4|14821.9|14821.2|14817.6|14816.9|168
1741834800000|2025-03-13 03:00:00|14817.8|14817.1|14819.2|14818.5|14821.6|14820.9|14816|14815.3|214
1741835100000|2025-03-13 03:05:00|14819.1|14818.4|14821.2|14820.5|14821.5|14820.8|14819|14818.3|142
1741835400000|2025-03-13 03:10:00|14821.3|14820.6|14824|14823.3|14825.4|14824.7|14821.2|14820.5|180
1741835700000|2025-03-13 03:15:00|14823.9|14823.2|14822.4|14821.7|14824.3|14823.6|14820.7|14820|121
1741836000000|2025-03-13 03:20:00|14822.1|14821.4|14821.7|14821|14822.6|14821.9|14821|14820.3|99
1741836300000|2025-03-13 03:25:00|14821.8|14821.1|14821.4|14820.4|14822.6|14821.9|14819|14817.1|124
1741836600000|2025-03-13 03:30:00|14821.3|14820.3|14817.2|14816.5|14822|14821.3|14817.1|14816.4|167
1741836900000|2025-03-13 03:35:00|14817.4|14816.7|14821.5|14820.8|14821.5|14820.8|14812.1|14811.3|266
1741837200000|2025-03-13 03:40:00|14821.6|14820.9|14818.9|14818.2|14821.9|14821.1|14818.2|14817.1|140
1741837500000|2025-03-13 03:45:00|14818.3|14817.6|14808.9|14807.9|14819.3|14818.6|14806.4|14805.7|155
1741837800000|2025-03-13 03:50:00|14808.7|14807.7|14809.7|14809|14812.4|14811.7|14808|14807.3|207
1741838100000|2025-03-13 03:55:00|14809.4|14808.7|14804.6|14803.9|14809.8|14809.1|14802.6|14801.2|221
1741838400000|2025-03-13 04:00:00|14804.7|14804|14809.2|14808.5|14811.2|14810.5|14804.2|14802.5|176
1741838700000|2025-03-13 04:05:00|14809.1|14808.4|14810.8|14810.1|14812.2|14811.4|14807.9|14806.3|122
1741839000000|2025-03-13 04:10:00|14810.9|14810.2|14802.6|14801.9|14811|14810.3|14802.2|14801.5|226
1741839300000|2025-03-13 04:15:00|14802.5|14801.8|14798.1|14797.4|14803.4|14802.7|14794.8|14794.1|247
1741839600000|2025-03-13 04:20:00|14797.6|14796.9|14802.9|14802.2|14803.2|14802.5|14797.2|14796.5|124
1741839900000|2025-03-13 04:25:00|14802.8|14802.1|14794.7|14794|14802.8|14802.1|14792.3|14791.6|192
1741840200000|2025-03-13 04:30:00|14794.2|14793.5|14790.1|14788.2|14794.8|14793.5|14788.5|14787.4|327
1741840500000|2025-03-13 04:35:00|14790|14788.1|14787.5|14786.8|14790.7|14790|14785.8|14785.1|184
1741840800000|2025-03-13 04:40:00|14787.2|14786.5|14790.8|14788.6|14790.8|14789.9|14782.8|14782.1|214
1741841100000|2025-03-13 04:45:00|14791|14788.8|14791.3|14790.6|14794.9|14793.5|14790.5|14788.8|202
1741841400000|2025-03-13 04:50:00|14791.1|14790.4|14788.2|14787.5|14791.1|14790.4|14785.6|14784.1|191
1741841700000|2025-03-13 04:55:00|14788.1|14787.4|14785.2|14784.5|14792.9|14791.7|14784.9|14784.2|185
1741842000000|2025-03-13 05:00:00|14785.4|14784.7|14783.7|14783|14787.1|14786.4|14782.2|14781.5|248
1741842300000|2025-03-13 05:05:00|14783.8|14783.1|14788.6|14787.9|14788.9|14788.2|14783.6|14782.9|220
1741842600000|2025-03-13 05:10:00|14788.5|14787.8|14791.5|14790.8|14793.6|14792.9|14788.1|14787.4|174
1741842900000|2025-03-13 05:15:00|14791.7|14791|14783.9|14783.2|14792.5|14791.8|14781.2|14779.9|316
1741843200000|2025-03-13 05:20:00|14784|14783.3|14789.6|14788.9|14790.9|14789.2|14782.2|14781.5|231
1741843500000|2025-03-13 05:25:00|14789.7|14789|14785.3|14784.6|14791.3|14790.6|14785.2|14784.5|186
1741843800000|2025-03-13 05:30:00|14785.4|14784.7|14780.3|14779.6|14789.5|14788.8|14779.9|14779.2|362
1741844100000|2025-03-13 05:35:00|14780.9|14780.2|14779.1|14778.4|14782.7|14782|14774.5|14773.8|363
1741844400000|2025-03-13 05:40:00|14779.2|14778.5|14777|14776.3|14780.1|14779.4|14775.6|14774.5|311
1741844700000|2025-03-13 05:45:00|14777.1|14776.4|14777.4|14776.7|14780.1|14779|14773.9|14773.1|281
1741845000000|2025-03-13 05:50:00|14777.6|14776.9|14777.1|14776.4|14779.4|14778.7|14773.3|14772.6|280
1741845300000|2025-03-13 05:55:00|14777.2|14776.5|14772.6|14771.9|14778.3|14777.6|14770.1|14769.4|346
1741845600000|2025-03-13 06:00:00|14772.5|14771.8|14779.6|14778.6|14781.3|14780.3|14771.5|14770.8|374
1741845900000|2025-03-13 06:05:00|14779.7|14778.7|14767.5|14766.8|14781.4|14780.4|14765.3|14764.5|372
1741846200000|2025-03-13 06:10:00|14767.6|14766.9|14767.8|14767.1|14772.6|14771.9|14766.9|14765.5|358
1741846500000|2025-03-13 06:15:00|14767.9|14767.2|14761.4|14759.9|14767.9|14767.2|14759.5|14758.6|318
1741846800000|2025-03-13 06:20:00|14761.6|14760.1|14760.7|14760|14763.1|14762.2|14758.1|14757.4|319
1741847100000|2025-03-13 06:25:00|14759.9|14759.2|14765.6|14764.9|14770.2|14768.2|14759.8|14759.1|265
1741847400000|2025-03-13 06:30:00|14765.7|14765|14761.7|14761|14769|14768.1|14761.7|14760.4|335
1741847700000|2025-03-13 06:35:00|14762|14761.3|14767.2|14766.5|14768.6|14766.9|14761.1|14760.4|271
1741848000000|2025-03-13 06:40:00|14767.3|14766.6|14768.2|14767.5|14772.4|14771.6|14764.7|14764|264
1741848300000|2025-03-13 06:45:00|14768.9|14768.2|14776.7|14776|14777.5|14776.8|14768.6|14767.9|302
1741848600000|2025-03-13 06:50:00|14776.6|14775.9|14775.2|14774.5|14778.4|14777.3|14773.2|14771.9|232
1741848900000|2025-03-13 06:55:00|14775.3|14774.6|14779.7|14779|14781.5|14780|14775.3|14774.6|294
1741849200000|2025-03-13 07:00:00|14779.6|14778.9|14780|14779|14784.7|14784|14778.3|14777.6|380
1741849500000|2025-03-13 07:05:00|14780.3|14778.8|14774.2|14773.5|14781.8|14781.1|14773.9|14773.2|355
1741849800000|2025-03-13 07:10:00|14774.3|14773.6|14778.6|14777.9|14779|14778.3|14771.2|14770|377
1741850100000|2025-03-13 07:15:00|14778.5|14777.8|14775.2|14774.5|14780|14779.3|14772.9|14771.9|295
1741850400000|2025-03-13 07:20:00|14775.3|14774.6|14785.6|14784.9|14788.4|14787.7|14775.3|14774.6|303
1741850700000|2025-03-13 07:25:00|14785.5|14784.8|14790.4|14789.7|14791|14790.3|14782.6|14781.9|326
1741851000000|2025-03-13 07:30:00|14790.3|14789.6|14791.6|14790.9|14794.3|14793.6|14788.1|14787.4|399
1741851300000|2025-03-13 07:35:00|14791.7|14791|14784.3|14783.6|14793.4|14792.7|14784.2|14783.1|422
1741851600000|2025-03-13 07:40:00|14784.5|14783.8|14782.7|14782|14788.6|14787.9|14781.2|14780.5|443
1741851900000|2025-03-13 07:45:00|14782.9|14782.2|14792.1|14790.3|14792.2|14791.1|14782.6|14781.2|336
1741852200000|2025-03-13 07:50:00|14791.9|14790.2|14787.3|14786.6|14794.5|14793.6|14787.2|14786.5|420
1741852500000|2025-03-13 07:55:00|14787.4|14786.7|14779.3|14778.6|14789.5|14788.8|14777.2|14776.5|472
1741852800000|2025-03-13 08:00:00|14779.4|14778.7|14777.2|14776.5|14784.8|14782.6|14774.7|14774|827
1741853100000|2025-03-13 08:05:00|14777.9|14777.2|14775.6|14774|14779.3|14778.6|14769.1|14768.4|714
1741853400000|2025-03-13 08:10:00|14775.1|14773.6|14773.1|14772.4|14776.7|14776|14768.8|14768.1|601
1741853700000|2025-03-13 08:15:00|14773|14772.3|14776.1|14775.4|14781|14779.9|14769.9|14767.4|836
1741854000000|2025-03-13 08:20:00|14775.9|14775.2|14776.9|14776.2|14782.9|14782.1|14775.3|14774.6|657
1741854300000|2025-03-13 08:25:00|14776.5|14775.8|14784.3|14783.6|14785.4|14784.7|14776.3|14775.6|438
1741854600000|2025-03-13 08:30:00|14783.2|14782.5|14782.9|14782.2|14785.5|14784.8|14781.7|14781|379
1741854900000|2025-03-13 08:35:00|14783|14782.3|14774.9|14774.2|14784.8|14783.8|14774.6|14773.9|434
1741855200000|2025-03-13 08:40:00|14775|14774.3|14777.2|14776.5|14778.2|14777.5|14772.7|14772|367
1741855500000|2025-03-13 08:45:00|14777.5|14776.8|14778.9|14778.2|14780.2|14779.5|14775.5|14774.8|365
1741855800000|2025-03-13 08:50:00|14779.1|14778.4|14782|14781.3|14783.5|14782.8|14778.1|14777.4|288
1741856100000|2025-03-13 08:55:00|14782.2|14781.5|14792.6|14791.9|14792.6|14791.9|14782.2|14781.5|361
1741856400000|2025-03-13 09:00:00|14792.3|14791.6|14786.5|14785.8|14794.1|14793.4|14785.6|14784.8|398
1741856700000|2025-03-13 09:05:00|14786.3|14785.6|14788.2|14786.4|14788.3|14787.6|14782.5|14781.8|360
1741857000000|2025-03-13 09:10:00|14788.7|14786.8|14795.2|14794.2|14797.3|14796.5|14788.7|14786.8|323
1741857300000|2025-03-13 09:15:00|14795.1|14794.1|14798.8|14798.1|14799.5|14798.8|14794.7|14793.7|284
1741857600000|2025-03-13 09:20:00|14798.6|14797.9|14802.7|14802|14804.1|14803.4|14797.9|14797.2|242
1741857900000|2025-03-13 09:25:00|14803.5|14802.8|14802.8|14802.1|14804.9|14804.1|14802|14801.3|208
1741858200000|2025-03-13 09:30:00|14802.7|14802|14807.5|14806.8|14809.1|14808.4|14801|14799.7|262
1741858500000|2025-03-13 09:35:00|14807.7|14807|14812.6|14811.9|14812.8|14812.1|14807.6|14806.9|208
1741858800000|2025-03-13 09:40:00|14813.6|14812.9|14813.9|14813.2|14816.9|14815.8|14811.4|14810.7|287
1741859100000|2025-03-13 09:45:00|14813.8|14813.1|14817.2|14815.7|14821.2|14819.2|14812.3|14810|316
1741859400000|2025-03-13 09:50:00|14816.6|14815.1|14815.7|14815|14817.1|14816.3|14812.2|14811|277
1741859700000|2025-03-13 09:55:00|14815.9|14815.2|14815.9|14814.9|14816.9|14815.3|14813.5|14812.2|187
1741860000000|2025-03-13 10:00:00|14815.8|14814.8|14817.2|14815.5|14819.2|14818.5|14814.6|14813.3|234
1741860300000|2025-03-13 10:05:00|14817.1|14815.6|14810.9|14810.2|14820.1|14819.4|14810.9|14809.9|266
1741860600000|2025-03-13 10:10:00|14811.1|14810.4|14812.6|14811.9|14814.6|14812.9|14809.7|14808.6|251
1741860900000|2025-03-13 10:15:00|14812.3|14811.6|14813|14812.3|14814.7|14814|14810.4|14809.4|228
1741861200000|2025-03-13 10:20:00|14812.9|14812.2|14812.4|14811.7|14813.4|14812.2|14808.8|14807.6|258
1741861500000|2025-03-13 10:25:00|14812.5|14811.8|14818.4|14817.7|14819.9|14819.2|14812|14810.9|204
1741861800000|2025-03-13 10:30:00|14818.7|14818|14817.1|14816.4|14820.9|14820.2|14816|14815.3|200
1741862100000|2025-03-13 10:35:00|14816.9|14816.2|14818.6|14817.9|14820.9|14820.1|14816.2|14815.1|182
1741862400000|2025-03-13 10:40:00|14818.3|14817.6|14821.1|14820.4|14823.6|14822.9|14818.3|14817.5|220
1741862700000|2025-03-13 10:45:00|14820.8|14820.1|14822.3|14821.6|14824.1|14823.4|14820.1|14819.4|247
1741863000000|2025-03-13 10:50:00|14822.4|14821.7|14817.6|14816.9|14824.2|14822.6|14814.8|14814.1|309
1741863300000|2025-03-13 10:55:00|14817|14816.3|14815.8|14815.1|14817.9|14817.2|14812.3|14811.6|342
1741863600000|2025-03-13 11:00:00|14815.9|14815.2|14815.6|14814.9|14819|14818.3|14814|14813.3|355
1741863900000|2025-03-13 11:05:00|14815.4|14814.7|14811.1|14810.4|14819.1|14818.4|14809.9|14809.2|224
1741864200000|2025-03-13 11:10:00|14811|14810.3|14812.2|14811.5|14813.2|14812.5|14810|14809.3|250
1741864500000|2025-03-13 11:15:00|14812.1|14811.4|14803.8|14803.1|14812.1|14811.4|14803|14801.4|379
1741864800000|2025-03-13 11:20:00|14803.5|14802.8|14798.2|14797.5|14805|14804.3|14797.2|14796.5|337
1741865100000|2025-03-13 11:25:00|14798.1|14797.4|14799|14798.3|14799.1|14798.4|14795.8|14795.1|246
1741865400000|2025-03-13 11:30:00|14799.3|14798.6|14802.1|14801.4|14805.8|14805.1|14799.3|14798.6|262
1741865700000|2025-03-13 11:35:00|14802|14801.3|14794.1|14793.4|14802.7|14802|14792.1|14791.4|278
1741866000000|2025-03-13 11:40:00|14793.8|14793.1|14794.3|14792.2|14797.7|14796.5|14793.3|14791.8|284
1741866300000|2025-03-13 11:45:00|14794.1|14792|14798.2|14797.5|14799|14798.2|14791.1|14789.4|225
1741866600000|2025-03-13 11:50:00|14798.1|14797.4|14797.9|14797.2|14799.2|14798.5|14796.3|14794.7|237
1741866900000|2025-03-13 11:55:00|14797.8|14797.1|14799.9|14799.2|14800.8|14799.8|14792.5|14791.8|570
1741867200000|2025-03-13 12:00:00|14799.6|14798.9|14792.2|14791.5|14800.4|14799.7|14788.8|14788.1|554
1741867500000|2025-03-13 12:05:00|14792.1|14791.4|14787.1|14786.4|14795|14794.3|14786.9|14786.2|360
1741867800000|2025-03-13 12:10:00|14787|14786.3|14786.4|14785.7|14790.8|14789.7|14785.9|14785|353
1741868100000|2025-03-13 12:15:00|14785.7|14785|14793.9|14793.2|14797.1|14795.6|14785.7|14785|417
1741868400000|2025-03-13 12:20:00|14794|14793.3|14801.2|14799.1|14801.4|14799.9|14790.3|14789.6|372
1741868700000|2025-03-13 12:25:00|14801.1|14799|14802.3|14796.3|14805.5|14804.2|14798.9|14792.9|288
1741869000000|2025-03-13 12:30:00|14801.8|14795.8|14810.5|14809.8|14812.8|14812.1|14777.9|14771.9|987
1741869300000|2025-03-13 12:35:00|14810.4|14809.7|14809.2|14808.5|14819.7|14818.4|14806|14805.3|735
1741869600000|2025-03-13 12:40:00|14809.1|14808.4|14819.1|14818.4|14826.6|14825|14806.9|14806.2|766
1741869900000|2025-03-13 12:45:00|14819.2|14818.5|14819.3|14818.6|14823.6|14822.7|14815.6|14814.6|681
1741870200000|2025-03-13 12:50:00|14819|14818.3|14814.2|14813.5|14824.9|14823.6|14813.8|14813.1|565
1741870500000|2025-03-13 12:55:00|14814.4|14813.7|14821.3|14820.6|14823.5|14822.8|14810.9|14810.2|667
1741870800000|2025-03-13 13:00:00|14821.1|14820.4|14827.3|14826.6|14830.1|14828.7|14815.5|14814.8|693
1741871100000|2025-03-13 13:05:00|14827.2|14826.5|14832.7|14832|14833.7|14832.6|14824.7|14824|480
1741871400000|2025-03-13 13:10:00|14832.6|14831.9|14833.3|14832.6|14835.7|14835|14828.4|14827.7|441
1741871700000|2025-03-13 13:15:00|14833.4|14832.7|14831.3|14830.6|14835.3|14834.6|14829.3|14827.8|409
1741872000000|2025-03-13 13:20:00|14831.1|14830.4|14827.9|14827.2|14832.9|14832.2|14823.3|14822.2|423
1741872300000|2025-03-13 13:25:00|14828|14827.3|14820.2|14819.5|14829.9|14829.2|14819.7|14819|416
1741872600000|2025-03-13 13:30:00|14820.6|14819.1|14819.1|14818.4|14820.6|14819.8|14812.6|14811.2|886
1741872900000|2025-03-13 13:35:00|14819.2|14818.5|14816.3|14815.6|14822.2|14821.5|14811.6|14810.3|904
1741873200000|2025-03-13 13:40:00|14816.4|14815.7|14819.7|14817.3|14823.8|14823.1|14813.5|14812.8|813
1741873500000|2025-03-13 13:45:00|14819.6|14817.6|14819.9|14819.2|14823.7|14823|14817|14815.8|828
1741873800000|2025-03-13 13:50:00|14819.6|14818.9|14810.2|14809.5|14820.5|14819.8|14809.3|14808.6|699
1741874100000|2025-03-13 13:55:00|14810.3|14809.6|14810.8|14810.1|14811|14810.3|14803.2|14802.5|633
1741874400000|2025-03-13 14:00:00|14810.5|14809.8|14803.6|14802.9|14810.5|14809.8|14800.9|14799.9|637
1741874700000|2025-03-13 14:05:00|14803.5|14802.8|14810.7|14810|14815.4|14814.7|14802.8|14802.1|618
1741875000000|2025-03-13 14:10:00|14810.4|14809.7|14814.2|14813.5|14814.9|14814.2|14806|14805.3|834
1741875300000|2025-03-13 14:15:00|14814.4|14813.7|14817.3|14816.6|14818.1|14817.4|14811.5|14810.8|716
1741875600000|2025-03-13 14:20:00|14817.2|14816.5|14816|14815.3|14817.3|14816.6|14811.2|14809.7|596
1741875900000|2025-03-13 14:25:00|14816.1|14815.4|14803.9|14803.2|14817.3|14816.6|14802.4|14801.7|571
1741876200000|2025-03-13 14:30:00|14803.6|14802.9|14803.7|14803|14811.7|14811|14801.7|14801|660
1741876500000|2025-03-13 14:35:00|14803.6|14802.9|14793.5|14792.8|14805.1|14804.4|14791.4|14790.7|644
1741876800000|2025-03-13 14:40:00|14793.6|14792.9|14795.7|14795|14800.6|14799.9|14792.5|14791.8|598
1741877100000|2025-03-13 14:45:00|14795.4|14794.7|14795.2|14794.5|14800.2|14799.5|14793.7|14793|542
1741877400000|2025-03-13 14:50:00|14795.9|14795.2|14788.6|14787.9|14797.5|14796.8|14788.4|14787.7|621
1741877700000|2025-03-13 14:55:00|14788.5|14787.8|14788.3|14787.6|14790.1|14788.7|14784.6|14783.3|542
1741878000000|2025-03-13 15:00:00|14788.4|14787.7|14797.4|14796.4|14798.1|14796.7|14786.9|14786.2|659
1741878300000|2025-03-13 15:05:00|14797.5|14796.5|14795.1|14794.4|14799.1|14797.8|14791.1|14790.4|558
1741878600000|2025-03-13 15:10:00|14796.2|14795.5|14783.9|14783.2|14796.3|14795.6|14777.5|14776.8|641
1741878900000|2025-03-13 15:15:00|14784.2|14783.5|14783.5|14782.8|14784.2|14783.5|14779.7|14779|433
1741879200000|2025-03-13 15:20:00|14784|14783.3|14788.6|14787.9|14789.2|14788.5|14782.2|14781.5|498
1741879500000|2025-03-13 15:25:00|14788.8|14788.1|14783.6|14782.9|14790.5|14789.8|14777.1|14776.4|571
1741879800000|2025-03-13 15:30:00|14783.5|14782.8|14783.1|14782.4|14787.7|14786.3|14781.5|14780.8|574
1741880100000|2025-03-13 15:35:00|14783.4|14782.7|14774.4|14773.7|14783.4|14782.7|14773.9|14773.1|614
1741880400000|2025-03-13 15:40:00|14774.7|14774|14781.5|14780.8|14785.6|14783.8|14764.7|14764|968
1741880700000|2025-03-13 15:45:00|14781.3|14780.6|14784.8|14783.3|14785.5|14784.7|14773.4|14772.7|1039
1741881000000|2025-03-13 15:50:00|14784.9|14783.4|14774|14773.3|14786.9|14784.7|14771.5|14770.8|689
1741881300000|2025-03-13 15:55:00|14774.2|14773.5|14771.1|14770.4|14775.5|14774.8|14768.4|14767.7|688
1741881600000|2025-03-13 16:00:00|14771.2|14770.5|14778.8|14778.1|14781.1|14780.4|14770.7|14770|694
1741881900000|2025-03-13 16:05:00|14778.7|14778|14781.6|14780.9|14783.8|14783.1|14771.3|14769.4|666
1741882200000|2025-03-13 16:10:00|14781.1|14780.4|14774|14773.3|14781.6|14780.9|14774|14773.3|601
1741882500000|2025-03-13 16:15:00|14774.4|14773.7|14772|14771.3|14775.2|14773.7|14768.3|14767|595
1741882800000|2025-03-13 16:20:00|14772.1|14771.4|14764.3|14762.8|14775|14774.3|14761.5|14760.8|550
1741883100000|2025-03-13 16:25:00|14763.6|14762.1|14765.5|14764.8|14767.9|14767.2|14762.5|14761.3|433
1741883400000|2025-03-13 16:30:00|14765|14764.3|14771.1|14770.4|14771.8|14771.1|14763.1|14762.4|555
1741883700000|2025-03-13 16:35:00|14770.7|14770|14771.6|14770.9|14772.3|14771.6|14767.9|14767.2|484
1741884000000|2025-03-13 16:40:00|14771.7|14771|14762.3|14761.6|14772.4|14771.7|14758.5|14757.8|545
1741884300000|2025-03-13 16:45:00|14762.1|14761.4|14757.9|14757.2|14765.2|14764.5|14753.4|14752.7|679
1741884600000|2025-03-13 16:50:00|14758|14757.3|14756.6|14755.9|14763.1|14762.4|14755.4|14754.7|531
1741884900000|2025-03-13 16:55:00|14756.8|14756.1|14759.2|14758.5|14759.6|14758.9|14754.1|14753.4|485
1741885200000|2025-03-13 17:00:00|14759.1|14758.4|14760.3|14759.6|14761.3|14760.6|14754.1|14753.4|514
1741885500000|2025-03-13 17:05:00|14761|14760.3|14760.9|14760.2|14764.4|14763.7|14758.1|14757.4|460
1741885800000|2025-03-13 17:10:00|14760.7|14760|14753.5|14752.8|14762.6|14761.9|14752.6|14751.9|529
1741886100000|2025-03-13 17:15:00|14753.6|14752.9|14747.8|14747.1|14753.8|14753.1|14744.8|14744.1|539
1741886400000|2025-03-13 17:20:00|14747.9|14747.2|14747.2|14746.5|14752.3|14751.6|14744.4|14743.7|467
1741886700000|2025-03-13 17:25:00|14747|14746.3|14745.1|14744.4|14750.1|14749.4|14745|14744.3|373
1741887000000|2025-03-13 17:30:00|14744.6|14743.9|14747.4|14746.7|14747.5|14746.8|14741.7|14741|340
1741887300000|2025-03-13 17:35:00|14746.6|14745.9|14748.5|14747.8|14755.3|14753.7|14745.8|14745.1|322
1741887600000|2025-03-13 17:40:00|14748.6|14747.9|14757.5|14756.8|14759.3|14758.6|14746.9|14746.2|411
1741887900000|2025-03-13 17:45:00|14757.4|14756.7|14754.7|14754|14757.5|14756.8|14750.6|14749.9|353
1741888200000|2025-03-13 17:50:00|14753.9|14753.2|14767.2|14766.5|14767.7|14767|14752.3|14751.6|392
1741888500000|2025-03-13 17:55:00|14767.1|14766.4|14763.5|14762.8|14771.4|14770.5|14763.4|14762.7|347
1741888800000|2025-03-13 18:00:00|14763.3|14762.6|14760.8|14760.1|14768.7|14768|14758.7|14758|443
1741889100000|2025-03-13 18:05:00|14761|14760.3|14763.7|14763|14765.4|14764.7|14757.7|14757|409
1741889400000|2025-03-13 18:10:00|14763.9|14763.2|14773.4|14772.7|14774.8|14774.1|14762.1|14761.4|486
1741889700000|2025-03-13 18:15:00|14773.3|14772.6|14770.4|14769.7|14773.3|14772.6|14767|14766.3|480
1741890000000|2025-03-13 18:20:00|14769.9|14769.2|14771.7|14771|14772.8|14772.1|14768.5|14767.8|431
1741890300000|2025-03-13 18:25:00|14772|14771.3|14770.8|14770.1|14774|14773.3|14766|14765.3|412
1741890600000|2025-03-13 18:30:00|14770.7|14770|14772.4|14771.7|14776.1|14775.4|14766.8|14766.1|368
1741890900000|2025-03-13 18:35:00|14773|14772.3|14776|14775.3|14777|14776.3|14771|14770.3|362
1741891200000|2025-03-13 18:40:00|14775.5|14774.8|14778.5|14777.8|14779.2|14778.5|14774|14773.3|310
1741891500000|2025-03-13 18:45:00|14779|14778.3|14775.4|14774.7|14779|14778.3|14772.7|14772|303
1741891800000|2025-03-13 18:50:00|14775.3|14774.6|14772.7|14772|14775.9|14775.2|14769.1|14768.4|366
1741892100000|2025-03-13 18:55:00|14772.8|14772.1|14775|14774.3|14777.2|14776.5|14769|14768.3|406
1741892400000|2025-03-13 19:00:00|14774.6|14773.9|14772|14771.3|14778.9|14777.8|14771.6|14770.9|396
1741892700000|2025-03-13 19:05:00|14771.8|14771.1|14768.4|14767.7|14771.9|14771.2|14766.8|14766.1|340
1741893000000|2025-03-13 19:10:00|14767.7|14767|14769.1|14768.4|14769.8|14769.1|14766.6|14765.9|282
1741893300000|2025-03-13 19:15:00|14769.3|14768.6|14768.8|14768.1|14769.7|14769|14766.3|14765.6|310
1741893600000|2025-03-13 19:20:00|14769|14768.3|14771.7|14771|14772.1|14771.4|14766.6|14765.9|209
1741893900000|2025-03-13 19:25:00|14771.2|14770.5|14771|14770.3|14772.4|14771.7|14767.7|14767|324
1741894200000|2025-03-13 19:30:00|14771.2|14770.5|14767.4|14766.7|14771.4|14770.7|14764.7|14764|440
1741894500000|2025-03-13 19:35:00|14767.3|14766.6|14764.4|14762.7|14771.9|14771.2|14763.9|14762.7|398
1741894800000|2025-03-13 19:40:00|14764.1|14763.1|14768.4|14767.7|14771.4|14770.7|14764.1|14763.1|351
1741895100000|2025-03-13 19:45:00|14768.5|14767.8|14767.4|14766.7|14768.8|14768.1|14765.4|14764.7|336
1741895400000|2025-03-13 19:50:00|14766|14765.3|14766.5|14765.8|14769.2|14768.5|14765.3|14764.6|315
1741895700000|2025-03-13 19:55:00|14766.4|14765.7|14770.4|14769.7|14770.7|14770|14766.4|14765.7|210
1741896000000|2025-03-13 20:00:00|14770.2|14769.5|14773.2|14772.5|14774.3|14773.6|14770.1|14769.4|107
1741896300000|2025-03-13 20:05:00|14773.8|14773.1|14770.8|14770.1|14773.9|14773.2|14770.3|14769.6|75
1741896600000|2025-03-13 20:10:00|14770.5|14769.8|14773.2|14772.2|14774.3|14772.2|14770.5|14769.6|65
1741896900000|2025-03-13 20:15:00|14773.3|14772.3|14776|14773.3|14779|14777.4|14772.6|14771.9|95
1741897200000|2025-03-13 20:20:00|14776.4|14773.6|14775.6|14773.6|14776.4|14774.3|14774.3|14772.1|70
1741897500000|2025-03-13 20:25:00|14775.4|14773.7|14778.6|14776.9|14779.2|14778|14775.4|14773.7|63
1741897800000|2025-03-13 20:30:00|14779|14776.7|14775.8|14775.1|14779|14778|14775|14774|83
1741898100000|2025-03-13 20:35:00|14775.9|14775.2|14776.2|14775.5|14778.2|14776.4|14774.9|14774|78
1741898400000|2025-03-13 20:40:00|14776.3|14775.6|14780.8|14780.1|14780.8|14780.1|14776.3|14774.8|57
1741898700000|2025-03-13 20:45:00|14781.8|14781.1|14781.9|14781.2|14783|14782.3|14780.4|14779.7|78
1741899000000|2025-03-13 20:50:00|14781.8|14781.1|14781.8|14779.4|14782.7|14781.5|14779.4|14778.7|89
1741899300000|2025-03-13 20:55:00|14782|14779.2|14783.3|14779.3|14784.5|14780.8|14781.3|14777.6|95
1741899600000|2025-03-13 21:00:00|14783|14779|14782.8|14778.7|14783.2|14779|14782.8|14778.7|7
1741899900000|2025-03-13 21:05:00|14782.6|14778.6|14778.9|14772.9|14782.6|14779.1|14778.9|14772.9|7
1741900200000|2025-03-13 21:10:00|14779.3|14773.3|14778.3|14772.3|14779.3|14773.3|14778.3|14772.3|8
1741900500000|2025-03-13 21:15:00|14778.2|14772.2|14779.2|14773.2|14779.2|14773.2|14778.2|14772.2|4
1741900800000|2025-03-13 21:20:00|14779.1|14773.1|14780.3|14774.3|14780.5|14774.5|14779.1|14773.1|5
1741901100000|2025-03-13 21:25:00|14780.2|14774.2|14780.8|14774.8|14780.8|14774.8|14780.2|14774.2|4
1741901400000|2025-03-13 21:30:00|14780.7|14774.7|14780.7|14774.7|14780.7|14774.7|14780.7|14774.7|1
1741901700000|2025-03-13 21:35:00|14780.9|14775.1|14780|14774|14781|14775.2|14778.7|14772.7|19
1741902000000|2025-03-13 21:40:00|14779.3|14774.7|14779.3|14774.8|14779.9|14774.8|14779.3|14774.1|4
1741902300000|2025-03-13 21:45:00|14778.3|14772.3|14779.2|14773.2|14779.3|14773.3|14778.3|14772.3|5
1741902600000|2025-03-13 21:50:00|14779.1|14773.5|14779.1|14773.5|14779.1|14773.5|14779.1|14773.5|1
1741902900000|2025-03-13 21:55:00|14779.6|14773|14778.3|14771.3|14780|14773|14778.3|14771.3|12
1741903200000|2025-03-13 22:00:00|14778|14771|14784.6|14777.6|14785.4|14778.4|14778|14771|57
1741903500000|2025-03-13 22:05:00|14784.7|14777.7|14790.7|14783.7|14792.1|14785.9|14784.5|14777.7|69
1741903800000|2025-03-13 22:10:00|14790.4|14783.4|14793|14790.2|14796.2|14791.9|14790.4|14783.4|76
1741904100000|2025-03-13 22:15:00|14791.8|14789|14789|14786|14791.8|14789.7|14786.4|14783.6|34
1741904400000|2025-03-13 22:20:00|14789.1|14786.2|14789|14785.6|14791.3|14788.6|14788.3|14785.5|60
1741904700000|2025-03-13 22:25:00|14791.6|14788.2|14793|14789.5|14793.5|14790.6|14789.4|14786.7|75
1741905000000|2025-03-13 22:30:00|14792.9|14789.7|14792.7|14790.1|14793.4|14790.7|14791.6|14788.6|90
1741905300000|2025-03-13 22:35:00|14792.8|14790.2|14798.2|14795.6|14799|14796.4|14792.7|14790.1|56
1741905600000|2025-03-13 22:40:00|14797.9|14795.1|14797.6|14794.7|14798.8|14796.2|14794|14791.2|74
1741905900000|2025-03-13 22:45:00|14797.5|14794.8|14798.2|14795.1|14799.9|14797.4|14795.7|14793.7|100
1741906200000|2025-03-13 22:50:00|14798.3|14795.2|14796.6|14794|14798.8|14796.5|14796.3|14793.6|72
1741906500000|2025-03-13 22:55:00|14796.5|14793.9|14795.1|14793.1|14796.8|14794.2|14793.3|14790.3|67
1741906800000|2025-03-13 23:00:00|14794.6|14792.6|14789.6|14787.9|14794.6|14792.6|14789.3|14786.4|121
1741907100000|2025-03-13 23:05:00|14789.1|14788.4|14792.6|14791.9|14795.6|14794.9|14789.1|14788.4|134
1741907400000|2025-03-13 23:10:00|14792.5|14791.8|14790.2|14789.5|14793.3|14792.6|14789.9|14789.2|95
1741907700000|2025-03-13 23:15:00|14791.1|14790.4|14791.4|14789.1|14791.4|14790.6|14787.2|14786.5|104
1741908000000|2025-03-13 23:20:00|14791.2|14789.2|14792.4|14791.7|14792.7|14792|14788.8|14787.8|61
1741908300000|2025-03-13 23:25:00|14792.3|14791.6|14790.5|14789.8|14792.6|14791.9|14789.2|14788.5|60
1741908600000|2025-03-13 23:30:00|14789.9|14789.2|14794.9|14793.1|14795.4|14793.4|14789.8|14789.1|85
1741908900000|2025-03-13 23:35:00|14794|14792.3|14790.4|14789.7|14794.1|14792.3|14787|14786.3|114
1741909200000|2025-03-13 23:40:00|14791.5|14790.8|14788.1|14787.4|14793.3|14792.6|14787.8|14787.1|75
1741909500000|2025-03-13 23:45:00|14788.3|14787.6|14792.2|14791.5|14793.8|14793.1|14788.3|14787.6|121
1741909800000|2025-03-13 23:50:00|14791.1|14790.4|14795.2|14794.5|14795.4|14794.7|14790|14789.3|115
1741910100000|2025-03-13 23:55:00|14795.4|14794.7|14794.5|14793.8|14798.5|14797|14789.4|14788.7|257
1741910400000|2025-03-14 00:00:00|14792.7|14792|14787.6|14786.9|14798.3|14796.5|14785.4|14784.7|468
1741910700000|2025-03-14 00:05:00|14787.7|14787|14792.7|14792|14795.5|14794.8|14785.7|14785|220
1741911000000|2025-03-14 00:10:00|14792.8|14792.1|14787.8|14787.1|14793.1|14792.1|14786.5|14785.8|211
1741911300000|2025-03-14 00:15:00|14787.7|14787|14787.7|14787|14789.1|14788.4|14785.8|14785.1|211
1741911600000|2025-03-14 00:20:00|14787.8|14787.1|14799.5|14797.6|14801.4|14800.7|14786.7|14786|236
1741911900000|2025-03-14 00:25:00|14798.8|14796.9|14806.8|14805.8|14811.7|14810.7|14798.4|14796.7|358
1741912200000|2025-03-14 00:30:00|14806.9|14805.9|14814.7|14814|14817.2|14816.5|14805.5|14804.4|325
1741912500000|2025-03-14 00:35:00|14814.6|14813.9|14818.5|14817.8|14820.4|14819.7|14812.9|14812.2|250
1741912800000|2025-03-14 00:40:00|14819|14818.3|14822|14821.3|14824.4|14823.7|14818.4|14817.7|230
1741913100000|2025-03-14 00:45:00|14821.5|14820.8|14821.4|14819.4|14823.6|14822.9|14818.9|14817.2|250
1741913400000|2025-03-14 00:50:00|14821.8|14819.3|14827.4|14825.5|14828.5|14827.3|14818.7|14817.3|648
1741913700000|2025-03-14 00:55:00|14827.9|14825.9|14830.2|14829.5|14833.8|14832.6|14824.9|14822.3|445
1741914000000|2025-03-14 01:00:00|14830|14829.3|14830.9|14828.9|14837.1|14835.6|14827.6|14825.4|354
1741914300000|2025-03-14 01:05:00|14830.8|14829|14822.4|14819.3|14831.4|14829.5|14821.1|14818.5|281
1741914600000|2025-03-14 01:10:00|14822.3|14819.6|14830.6|14828.7|14832.8|14831.8|14822.2|14819.3|326
1741914900000|2025-03-14 01:15:00|14830.9|14828.9|14828.1|14827.4|14830.9|14829.7|14824.3|14823.6|266
1741915200000|2025-03-14 01:20:00|14828.2|14827.5|14839|14837.5|14843.3|14842.6|14828|14827.3|338
1741915500000|2025-03-14 01:25:00|14839.1|14837.8|14834.4|14833.4|14839.5|14837.9|14834.4|14832.4|208
1741915800000|2025-03-14 01:30:00|14834.5|14833.5|14828|14827.3|14835|14833.5|14825.8|14825.1|271
1741916100000|2025-03-14 01:35:00|14828.3|14827.6|14823.2|14821.6|14828.9|14828.2|14821.6|14820.1|175
1741916400000|2025-03-14 01:40:00|14823.5|14821.9|14823.7|14823|14826.8|14826.1|14820.7|14819.7|246
1741916700000|2025-03-14 01:45:00|14823.6|14822.9|14818.8|14818.1|14824.3|14823.2|14816|14815|214
1741917000000|2025-03-14 01:50:00|14818.9|14818.2|14821|14820.3|14822.5|14821.7|14817.7|14817|184
1741917300000|2025-03-14 01:55:00|14821.1|14820.4|14818|14817.3|14821.1|14820.4|14815.9|14815.2|173
1741917600000|2025-03-14 02:00:00|14817.8|14817.1|14820.2|14819.2|14822.3|14821.1|14816.5|14815.8|206
1741917900000|2025-03-14 02:05:00|14820.9|14819.9|14819.1|14818.4|14822.5|14821.5|14818.4|14817.7|141
1741918200000|2025-03-14 02:10:00|14819|14818.3|14822.9|14822.2|14823.4|14822.7|14817.7|14817|142
1741918500000|2025-03-14 02:15:00|14823|14822.3|14825.2|14824.5|14827.6|14826.9|14822.5|14821.8|138
1741918800000|2025-03-14 02:20:00|14824.8|14824.1|14827.3|14825.2|14828.9|14828.2|14824.4|14823.7|122
1741919100000|2025-03-14 02:25:00|14827.8|14825.8|14822.7|14822|14827.8|14825.8|14822.6|14821.9|77
1741919400000|2025-03-14 02:30:00|14822.2|14821.5|14829.2|14828.5|14829.2|14828.5|14822.1|14821.4|129
1741919700000|2025-03-14 02:35:00|14829.1|14828.4|14827.3|14826.6|14830.3|14829.6|14825.8|14825.1|174
1741920000000|2025-03-14 02:40:00|14827|14826.3|14826|14825.3|14828.8|14828.1|14825.1|14824.4|116
1741920300000|2025-03-14 02:45:00|14826.8|14826.1|14830.2|14829.2|14830.5|14829.5|14825.7|14825|106
1741920600000|2025-03-14 02:50:00|14830.3|14829.3|14829.4|14828.7|14832.4|14830.8|14829.3|14828.6|140
1741920900000|2025-03-14 02:55:00|14829.3|14828.6|14825.5|14824.8|14830.4|14829.7|14825.5|14824.8|111
1741921200000|2025-03-14 03:00:00|14825.6|14824.9|14832.2|14830.6|14833.7|14833|14825.6|14824.7|197
1741921500000|2025-03-14 03:05:00|14832.3|14830.8|14829|14828.3|14835.4|14834.7|14827.7|14826.2|152
1741921800000|2025-03-14 03:10:00|14828.9|14828.2|14836|14835.3|14836.2|14835.5|14827.7|14827|160
1741922100000|2025-03-14 03:15:00|14836.1|14835.4|14830.4|14829.7|14838.7|14838|14830.4|14829.7|156
1741922400000|2025-03-14 03:20:00|14829.9|14829.2|14833.7|14833|14834|14833.3|14829|14828.3|150
1741922700000|2025-03-14 03:25:00|14832.8|14832.1|14834|14833.3|14834.8|14834.1|14831.7|14831|120
1741923000000|2025-03-14 03:30:00|14833.6|14832.9|14830.9|14830.2|14834.3|14833.6|14830.8|14830.1|180
1741923300000|2025-03-14 03:35:00|14831.3|14830.6|14826.6|14825.9|14832.7|14832|14826.3|14825.6|154
1741923600000|2025-03-14 03:40:00|14826.7|14826|14828.5|14827.8|14829.1|14828.4|14826.4|14825.7|103
1741923900000|2025-03-14 03:45:00|14828.4|14827.7|14830.6|14829.9|14833.3|14832.6|14827.3|14826.6|159
1741924200000|2025-03-14 03:50:00|14830.3|14829.6|14836.3|14834.6|14839.5|14838.8|14829|14828.3|250
1741924500000|2025-03-14 03:55:00|14836.4|14834.8|14834.1|14833.4|14837.1|14835.4|14832.9|14831.6|169
1741924800000|2025-03-14 04:00:00|14833.9|14833.2|14834.8|14834.1|14837.4|14836.1|14833.2|14831.9|139
1741925100000|2025-03-14 04:05:00|14834.5|14833.8|14837.1|14836.4|14837.6|14836.9|14833.4|14832.7|132
1741925400000|2025-03-14 04:10:00|14837.4|14836.7|14839.8|14838.2|14839.8|14838.9|14836.5|14835.8|109
1741925700000|2025-03-14 04:15:00|14839.5|14838.5|14843.8|14843.1|14848|14847.3|14838.7|14838|155
1741926000000|2025-03-14 04:20:00|14844|14843.3|14845.4|14844.7|14847.1|14846.4|14843|14842.3|150
1741926300000|2025-03-14 04:25:00|14845.3|14844.6|14844.5|14843.8|14845.9|14845.2|14844.3|14843.6|108
1741926600000|2025-03-14 04:30:00|14845.8|14845.1|14845.5|14844.8|14846.8|14846.1|14845.1|14844.4|129
1741926900000|2025-03-14 04:35:00|14845.3|14844.6|14849.3|14848.6|14849.3|14848.6|14844.5|14843.8|133
1741927200000|2025-03-14 04:40:00|14849.8|14849.1|14854.8|14854.1|14855.4|14854.7|14848.6|14847.9|204
1741927500000|2025-03-14 04:45:00|14855|14854.3|14854.7|14854|14855.8|14855.1|14853.2|14852.5|131
1741927800000|2025-03-14 04:50:00|14854.5|14853.8|14852.3|14851.6|14855|14854.2|14850.7|14849.5|144
1741928100000|2025-03-14 04:55:00|14852.1|14851.4|14849.8|14849.1|14854.6|14853.9|14849.2|14848.5|137
1741928400000|2025-03-14 05:00:00|14850.9|14850.2|14857.3|14856.6|14857.7|14856.8|14848.4|14847.7|192
1741928700000|2025-03-14 05:05:00|14857.2|14856.5|14856.3|14855.6|14860.1|14859.4|14855.9|14855.2|183
1741929000000|2025-03-14 05:10:00|14856.7|14856|14861.3|14860.6|14861.8|14861.1|14856.3|14855.6|136
1741929300000|2025-03-14 05:15:00|14861|14860.3|14862.5|14860.4|14865.9|14863.9|14860.5|14859.8|203
1741929600000|2025-03-14 05:20:00|14862.4|14860.5|14857.8|14857.1|14862.4|14860.7|14855.8|14855.1|194
1741929900000|2025-03-14 05:25:00|14858|14857.3|14859.3|14858.6|14860|14859.3|14857.2|14856.5|128
1741930200000|2025-03-14 05:30:00|14858.9|14858.2|14862.8|14861.3|14863.9|14862.8|14854.3|14852.8|198
1741930500000|2025-03-14 05:35:00|14863.3|14861.8|14863|14862.3|14864.7|14863.7|14860.2|14859.5|194
1741930800000|2025-03-14 05:40:00|14862.9|14862.2|14864.9|14864.2|14865.6|14864.9|14862.5|14861.8|156
1741931100000|2025-03-14 05:45:00|14864.8|14864.1|14857.3|14856.6|14865.1|14864.4|14857.2|14856.5|211
1741931400000|2025-03-14 05:50:00|14856.2|14855.5|14853.9|14853.2|14858.3|14857.6|14853.8|14853.1|157
1741931700000|2025-03-14 05:55:00|14853.7|14853|14847.3|14846.6|14853.8|14853.1|14844.6|14843.9|257
1741932000000|2025-03-14 06:00:00|14847.5|14846.8|14844|14843.3|14850|14849.3|14843.2|14842.5|190
1741932300000|2025-03-14 06:05:00|14844.1|14843.4|14849.5|14848.8|14851.4|14850.7|14843.7|14843|164
1741932600000|2025-03-14 06:10:00|14849.7|14849|14851.1|14850.4|14853.5|14852.8|14849.7|14849|173
1741932900000|2025-03-14 06:15:00|14851.3|14850.6|14852.9|14852.2|14853.8|14853.1|14849.6|14848.9|148
1741933200000|2025-03-14 06:20:00|14853|14852.3|14856.8|14856.1|14857|14856.3|14852.2|14851.5|163
1741933500000|2025-03-14 06:25:00|14856.7|14856|14862.3|14861.6|14862.6|14861.9|14856.2|14855.5|191
1741933800000|2025-03-14 06:30:00|14860.9|14860.2|14865.1|14864.4|14868.1|14867.4|14860.8|14860.1|269
1741934100000|2025-03-14 06:35:00|14864.9|14864.2|14866.4|14865.7|14875.4|14874|14864.9|14864.2|316
1741934400000|2025-03-14 06:40:00|14866.5|14865.8|14867.7|14867|14870.9|14869.7|14864.1|14863.2|283
1741934700000|2025-03-14 06:45:00|14867.6|14866.9|14870.3|14868.7|14871.1|14870.1|14863.3|14862.6|228
1741935000000|2025-03-14 06:50:00|14870.5|14869|14875.5|14874.8|14875.7|14875|14868.1|14867.4|249
1741935300000|2025-03-14 06:55:00|14875.6|14874.9|14871.1|14870.4|14876.8|14875.1|14868.8|14867.9|182
1741935600000|2025-03-14 07:00:00|14871|14870.3|14870.5|14869.8|14880.2|14878.9|14866.2|14863.4|375
1741935900000|2025-03-14 07:05:00|14870.2|14869.5|14858.1|14857.1|14871.6|14870.9|14856.3|14855.3|457
1741936200000|2025-03-14 07:10:00|14857.8|14856.4|14871.1|14870.4|14874.1|14871.5|14856.2|14855.1|540
1741936500000|2025-03-14 07:15:00|14870.4|14869.7|14890.4|14889.7|14890.6|14889.9|14861.1|14860.3|631
1741936800000|2025-03-14 07:20:00|14890.7|14890|14895|14894.3|14897.1|14896.4|14890.1|14888.3|445
1741937100000|2025-03-14 07:25:00|14895.9|14895.2|14891.6|14890.9|14903.1|14902|14891.6|14890.9|407
1741937400000|2025-03-14 07:30:00|14891.2|14890.5|14878.1|14877.4|14891.4|14890.6|14877.5|14876.8|521
1741937700000|2025-03-14 07:35:00|14878|14877.3|14883.4|14882.7|14884.2|14883.1|14876.4|14875.7|328
1741938000000|2025-03-14 07:40:00|14883.1|14882.4|14878.4|14877.7|14884.5|14883.8|14876.5|14875.8|243
1741938300000|2025-03-14 07:45:00|14878.6|14877.9|14876.8|14876.1|14884.3|14883.6|14873.8|14873.1|314
1741938600000|2025-03-14 07:50:00|14876.9|14876.2|14883.6|14882.9|14887|14886.2|14876.6|14875.9|284
1741938900000|2025-03-14 07:55:00|14883.8|14883.1|14875.6|14874.9|14883.9|14883.2|14874.9|14874.2|316
1741939200000|2025-03-14 08:00:00|14874.2|14873.5|14870|14869.3|14874.4|14873.7|14865.6|14864.9|658
1741939500000|2025-03-14 08:05:00|14870.1|14869.4|14871.1|14870.4|14874.2|14873.5|14866.3|14865.6|515
1741939800000|2025-03-14 08:10:00|14870.6|14869.9|14873.1|14872.4|14874.2|14873.5|14866.9|14866.2|441
1741940100000|2025-03-14 08:15:00|14873|14872.3|14874.5|14873.8|14876.1|14875.4|14871.1|14870.4|419
1741940400000|2025-03-14 08:20:00|14874.7|14874|14880.5|14879.8|14883.2|14882.5|14874|14873.3|361
1741940700000|2025-03-14 08:25:00|14880.7|14880|14884.2|14883.5|14887.3|14886.6|14879.6|14878.9|359
1741941000000|2025-03-14 08:30:00|14883.5|14882.8|14885.8|14885.1|14886.7|14886|14883|14882.3|260
1741941300000|2025-03-14 08:35:00|14885.6|14884.9|14885.3|14884.6|14886.2|14885.5|14878.3|14877.4|286
1741941600000|2025-03-14 08:40:00|14885.2|14884.5|14885.1|14884.4|14885.6|14884.9|14881.8|14881.1|308
1741941900000|2025-03-14 08:45:00|14885.2|14884.5|14883.2|14882.5|14886.2|14885.5|14880.2|14879.5|203
1741942200000|2025-03-14 08:50:00|14882.7|14882|14884.1|14883.4|14886.6|14885.9|14877.3|14876.6|309
1741942500000|2025-03-14 08:55:00|14884.3|14883.6|14888.4|14887.7|14891.9|14891.2|14884|14883.3|323
1741942800000|2025-03-14 09:00:00|14888.5|14887.8|14895.5|14893.6|14896.6|14894.9|14888.5|14887.8|268
1741943100000|2025-03-14 09:05:00|14895.3|14893.4|14894.1|14893.4|14897.8|14897.1|14893.7|14892.9|252
1741943400000|2025-03-14 09:10:00|14893.9|14893.2|14892|14891.3|14895.8|14893.9|14891|14890.1|268
1741943700000|2025-03-14 09:15:00|14892.1|14891.4|14894.9|14894.2|14897.3|14896.6|14890.7|14889.4|249
1741944000000|2025-03-14 09:20:00|14894.8|14894.1|14892.9|14892.2|14896.2|14895.5|14890.9|14889.5|282
1741944300000|2025-03-14 09:25:00|14893.3|14892.6|14891.4|14890.7|14895|14894.3|14890.5|14889.8|235
1741944600000|2025-03-14 09:30:00|14891.3|14890.6|14888|14887.3|14892.4|14891.7|14887.6|14886.9|236
1741944900000|2025-03-14 09:35:00|14888.5|14887.8|14889.7|14889|14890.9|14890.2|14888.2|14887.5|211
1741945200000|2025-03-14 09:40:00|14889.8|14889.1|14889.1|14888.4|14891.2|14890.5|14885.3|14884.6|307
1741945500000|2025-03-14 09:45:00|14889|14888.3|14893.8|14893.1|14893.8|14893.1|14887.3|14886.6|198
1741945800000|2025-03-14 09:50:00|14893.7|14893|14896.1|14895.4|14897.5|14896.8|14893.6|14892.9|274
1741946100000|2025-03-14 09:55:00|14897|14896.3|14897.9|14897.2|14900.2|14899.5|14896.4|14895.5|193
1741946400000|2025-03-14 10:00:00|14897.8|14897.1|14896.3|14895.6|14898.9|14898.2|14893.7|14892.5|199
1741946700000|2025-03-14 10:05:00|14895.7|14895|14889.8|14889.1|14895.9|14895.2|14888.9|14888.2|228
1741947000000|2025-03-14 10:10:00|14889.9|14889.2|14888.3|14887.6|14891.5|14890.8|14887.6|14886.9|190
1741947300000|2025-03-14 10:15:00|14888.7|14888|14883.3|14882.6|14889.6|14888.9|14881.8|14881.1|222
1741947600000|2025-03-14 10:20:00|14883.2|14882.5|14876.1|14875.4|14883.2|14882.5|14873.8|14873.1|208
1741947900000|2025-03-14 10:25:00|14876.2|14875.5|14875.1|14874.4|14878.9|14878.2|14874.9|14874.2|149
1741948200000|2025-03-14 10:30:00|14875.3|14874.6|14875.3|14874.6|14878.1|14877.4|14873.8|14873.1|183
1741948500000|2025-03-14 10:35:00|14875.5|14874.8|14868.5|14867.8|14875.6|14874.9|14867.2|14866.5|279
1741948800000|2025-03-14 10:40:00|14868.4|14867.7|14865.7|14865|14869.4|14868.7|14860.9|14860.2|482
1741949100000|2025-03-14 10:45:00|14865.9|14865.2|14874.1|14873.4|14876.1|14875.4|14865.2|14864.5|499
1741949400000|2025-03-14 10:50:00|14874.2|14873.5|14878.8|14878.1|14880.5|14879.8|14873.5|14872.2|483
1741949700000|2025-03-14 10:55:00|14878.9|14878.2|14880.7|14880|14883.2|14882.5|14876.2|14875.1|376
1741950000000|2025-03-14 11:00:00|14880.8|14880.1|14877.8|14877.1|14882.5|14881.8|14874.4|14872.6|385
1741950300000|2025-03-14 11:05:00|14877.7|14877|14871.5|14870.8|14877.7|14877|14869.2|14868|342
1741950600000|2025-03-14 11:10:00|14871.6|14870.9|14871.8|14871.1|14875.1|14874.4|14869.1|14868.4|360
1741950900000|2025-03-14 11:15:00|14871.9|14871.2|14866.2|14865.5|14872|14871.3|14864.6|14863.9|370
1741951200000|2025-03-14 11:20:00|14866.6|14865.9|14868.1|14867.4|14873.5|14872.8|14866.6|14865.9|275
1741951500000|2025-03-14 11:25:00|14868|14867.3|14872.3|14871.6|14872.3|14871.6|14866.4|14865.7|301
1741951800000|2025-03-14 11:30:00|14872.7|14872|14875.8|14875.1|14877.6|14876.3|14868.5|14867.8|324
1741952100000|2025-03-14 11:35:00|14875.9|14875.2|14877.1|14876.4|14880.9|14880.2|14875.4|14874.7|248
1741952400000|2025-03-14 11:40:00|14877.4|14876.7|14878.8|14878.1|14879.1|14878.4|14876.1|14875.4|191
1741952700000|2025-03-14 11:45:00|14878.9|14878.2|14876.4|14875.7|14879.1|14878.4|14875.1|14874.4|181
1741953000000|2025-03-14 11:50:00|14876.3|14875.6|14873.6|14872.9|14876.4|14875.7|14872.2|14871.5|213
1741953300000|2025-03-14 11:55:00|14873.7|14873|14873.3|14872.6|14877.8|14877.1|14871.1|14870.4|239
1741953600000|2025-03-14 12:00:00|14873.2|14872.5|14869.2|14868.5|14873.3|14872.6|14866.2|14865.5|287
1741953900000|2025-03-14 12:05:00|14869.1|14868.4|14866|14864.4|14870|14869.3|14863.5|14862.6|292
1741954200000|2025-03-14 12:10:00|14865.9|14864.6|14860.2|14859.5|14866.1|14864.8|14859.2|14858.5|294
1741954500000|2025-03-14 12:15:00|14860.1|14859.4|14868.6|14867.9|14869.4|14868.7|14859.9|14859.2|234
1741954800000|2025-03-14 12:20:00|14868.4|14867.7|14872.2|14871.5|14872.3|14871.6|14866.7|14865.5|313
1741955100000|2025-03-14 12:25:00|14872.3|14871.6|14877.3|14876.6|14879|14878.3|14872.3|14871.6|271
1741955400000|2025-03-14 12:30:00|14877.4|14876.7|14880.2|14879.5|14880.5|14879.8|14876|14875.3|278
1741955700000|2025-03-14 12:35:00|14880.3|14879.6|14878.7|14877.7|14880.9|14880.2|14876.9|14875.7|290
1741956000000|2025-03-14 12:40:00|14878.2|14876.7|14869.7|14869|14878.2|14877.1|14867.5|14866.8|282
1741956300000|2025-03-14 12:45:00|14869.8|14869.1|14871.3|14870.6|14872.6|14871.9|14866.6|14865.9|275
1741956600000|2025-03-14 12:50:00|14871.4|14870.7|14867|14865.4|14871.4|14870.7|14866|14865.2|250
1741956900000|2025-03-14 12:55:00|14867.1|14865.5|14866.3|14865.6|14868.4|14867.2|14866.1|14865.3|254
1741957200000|2025-03-14 13:00:00|14866|14865.3|14862.4|14861.7|14866|14865.3|14855.5|14854.8|443
1741957500000|2025-03-14 13:05:00|14862.5|14861.8|14866.1|14865.4|14867.7|14867|14861.6|14860.9|358
1741957800000|2025-03-14 13:10:00|14866.3|14865.6|14867.4|14866.7|14868|14867.3|14864.6|14863.9|274
1741958100000|2025-03-14 13:15:00|14867.5|14866.8|14862.2|14861.5|14868.1|14867.4|14860.5|14859.8|237
1741958400000|2025-03-14 13:20:00|14862.3|14861.6|14867.4|14865.8|14867.4|14866.3|14861.9|14861|174
1741958700000|2025-03-14 13:25:00|14866.4|14864.9|14860.6|14859.9|14867.2|14866.4|14860|14859.3|237
1741959000000|2025-03-14 13:30:00|14860.7|14860|14855.8|14855.1|14862.9|14862.2|14852.7|14852|662
1741959300000|2025-03-14 13:35:00|14855.5|14854.8|14857.9|14857.2|14863.6|14862.1|14854.7|14854|534
1741959600000|2025-03-14 13:40:00|14858.1|14857.4|14867.7|14867|14868.1|14867.3|14858.1|14857.4|448
1741959900000|2025-03-14 13:45:00|14868.2|14867.5|14875.8|14875.1|14879|14877.9|14868.1|14867.4|417
1741960200000|2025-03-14 13:50:00|14876|14875.3|14878.7|14876.6|14880|14879|14874.1|14873|305
1741960500000|2025-03-14 13:55:00|14878.4|14876.8|14870.7|14867.5|14878.4|14877.1|14865|14864.3|340
1741960800000|2025-03-14 14:00:00|14871.5|14865.5|14886.5|14885.8|14889.2|14888.5|14860.8|14859.7|943
1741961100000|2025-03-14 14:05:00|14886.6|14885.9|14864.5|14863.8|14889.8|14889.1|14863.4|14862.7|876
1741961400000|2025-03-14 14:10:00|14863.5|14862.8|14858.4|14856.9|14870.8|14870.1|14851|14850.3|937
1741961700000|2025-03-14 14:15:00|14857.9|14856.3|14850.1|14849.4|14861.7|14861|14849.5|14848.8|830
1741962000000|2025-03-14 14:20:00|14849.5|14848.8|14856.1|14854.3|14856.1|14854.9|14838|14836.3|868
1741962300000|2025-03-14 14:25:00|14856.2|14854.5|14858.4|14857.7|14860|14859.3|14853.3|14852.6|666
1741962600000|2025-03-14 14:30:00|14858.2|14857.5|14854.7|14854|14865.6|14864.9|14852.3|14851.6|721
1741962900000|2025-03-14 14:35:00|14855|14854.3|14859.3|14858.6|14859.8|14859.1|14847.1|14845.4|863
1741963200000|2025-03-14 14:40:00|14859.2|14858.5|14854.2|14853.5|14863.1|14862.4|14847.4|14846.7|725
1741963500000|2025-03-14 14:45:00|14854.1|14853.4|14846.1|14845.4|14855.3|14854.6|14843.6|14842.9|708
1741963800000|2025-03-14 14:50:00|14846|14845.3|14840.7|14840|14847.2|14846.5|14839.8|14839.1|566
1741964100000|2025-03-14 14:55:00|14840.5|14839.8|14846.4|14845.7|14847.2|14846.5|14835.4|14834.7|790
1741964400000|2025-03-14 15:00:00|14846.7|14846|14856.1|14855.4|14857.4|14856.7|14845.3|14844.3|665
1741964700000|2025-03-14 15:05:00|14856|14855.3|14843.8|14842.1|14858|14855.8|14841.6|14840.8|625
1741965000000|2025-03-14 15:10:00|14844|14842.2|14844.1|14842|14847.1|14846.4|14840.1|14839.4|619
1741965300000|2025-03-14 15:15:00|14844.4|14842.5|14839.5|14838.8|14846.7|14844.5|14837.5|14836.8|624
1741965600000|2025-03-14 15:20:00|14839.6|14838.9|14844.3|14843.6|14845|14844.3|14837.6|14836.9|474
1741965900000|2025-03-14 15:25:00|14844.5|14843.8|14849.7|14848.2|14854.2|14853.5|14844.1|14842.8|547
1741966200000|2025-03-14 15:30:00|14849.3|14848.3|14852.7|14852|14852.9|14852.2|14846.3|14845|379
1741966500000|2025-03-14 15:35:00|14852.9|14852.2|14848.5|14846.7|14853.3|14852.6|14840.5|14839.8|444
1741966800000|2025-03-14 15:40:00|14848.3|14846.6|14845.9|14844.9|14849.2|14848.5|14844|14842.5|430
1741967100000|2025-03-14 15:45:00|14846|14844.5|14844|14842.1|14846.6|14845.5|14840.7|14839.5|503
1741967400000|2025-03-14 15:50:00|14843.8|14841.7|14846.7|14846|14847.2|14846.5|14838.4|14836.8|454
1741967700000|2025-03-14 15:55:00|14846.2|14845.5|14852.3|14851.6|14852.3|14851.6|14844.6|14843.8|447
1741968000000|2025-03-14 16:00:00|14852.1|14851.4|14847.3|14846.6|14853|14852.3|14847.3|14846.6|346
1741968300000|2025-03-14 16:05:00|14847.4|14846.7|14837|14835.3|14847.6|14846.9|14835.5|14834.5|383
1741968600000|2025-03-14 16:10:00|14836.6|14835.6|14831.8|14830.8|14840|14839.1|14829.8|14829.1|334
1741968900000|2025-03-14 16:15:00|14831.7|14830.7|14832.5|14830.9|14833.5|14832.8|14828.9|14827.9|318
1741969200000|2025-03-14 16:20:00|14832.7|14831.1|14833.7|14833|14837.4|14836.7|14830.7|14830|326
1741969500000|2025-03-14 16:25:00|14833.8|14833.1|14829.5|14828.8|14834.6|14833.9|14828.4|14827.7|269
1741969800000|2025-03-14 16:30:00|14829.7|14829|14830.3|14829.6|14833.2|14832|14827.1|14825.2|387
1741970100000|2025-03-14 16:35:00|14830.5|14829.8|14828.7|14826.7|14833.2|14832.5|14827.8|14826.5|343
1741970400000|2025-03-14 16:40:00|14828.8|14826.9|14828.7|14827|14830.7|14830|14826.9|14825.5|374
1741970700000|2025-03-14 16:45:00|14828.8|14827.1|14829.8|14829.1|14831.6|14830|14826.6|14825.9|320
1741971000000|2025-03-14 16:50:00|14830.6|14829.9|14837|14836.3|14838.9|14838.2|14828.7|14828|311
1741971300000|2025-03-14 16:55:00|14837.3|14836.6|14836.2|14835.5|14838.4|14837.7|14834.2|14833.5|275
1741971600000|2025-03-14 17:00:00|14835.2|14834.5|14838.6|14837.1|14841.6|14840.9|14835.1|14834.4|325
1741971900000|2025-03-14 17:05:00|14838.5|14837|14833.9|14833.2|14838.9|14838.2|14833.8|14833.1|272
1741972200000|2025-03-14 17:10:00|14834|14833.3|14832.8|14832.1|14835.9|14835.2|14832.5|14831.8|267
1741972500000|2025-03-14 17:15:00|14832.5|14831.8|14835|14834.3|14837.5|14836.8|14832.5|14831.8|217
1741972800000|2025-03-14 17:20:00|14834.6|14833.9|14836.7|14836|14838.7|14838|14834.4|14833.7|241
1741973100000|2025-03-14 17:25:00|14837.1|14836.4|14836.4|14835.7|14837.1|14836.4|14835.3|14834.6|147
1741973400000|2025-03-14 17:30:00|14836.5|14835.8|14842.9|14842.2|14845.5|14844.1|14836.5|14835.8|227
1741973700000|2025-03-14 17:35:00|14842.8|14842.1|14843.5|14842.8|14845|14844.3|14839.6|14838.9|228
1741974000000|2025-03-14 17:40:00|14843.4|14842.7|14848.9|14848.2|14849.1|14848.4|14842.1|14841.4|263
1741974300000|2025-03-14 17:45:00|14848.8|14848.1|14846.3|14845.6|14850.9|14850.2|14844.1|14843.4|267
1741974600000|2025-03-14 17:50:00|14846.2|14845.5|14847.6|14846.9|14847.6|14846.9|14843.1|14842.4|235
1741974900000|2025-03-14 17:55:00|14847.4|14846.7|14844.3|14843.6|14847.7|14847|14843.6|14842.9|213
1741975200000|2025-03-14 18:00:00|14844.5|14843.8|14847.1|14846.4|14849.6|14848.4|14844.5|14843.8|265
1741975500000|2025-03-14 18:05:00|14847.2|14846.5|14849.1|14848.4|14851|14850.3|14846.9|14846.2|202
1741975800000|2025-03-14 18:10:00|14848.8|14848.1|14845.4|14844.7|14850|14849.3|14845.2|14844.5|233
1741976100000|2025-03-14 18:15:00|14845.5|14844.8|14845.5|14844.8|14848.4|14847.2|14845.3|14844.6|190
1741976400000|2025-03-14 18:20:00|14845.2|14844.5|14846.5|14845.8|14847.2|14846.2|14844.5|14843.8|160
1741976700000|2025-03-14 18:25:00|14846.6|14845.9|14850.3|14849.6|14851.1|14850.4|14846.6|14845.5|151
1741977000000|2025-03-14 18:30:00|14850.4|14849.7|14855.4|14854.7|14856|14855.3|14850.4|14849.7|143
1741977300000|2025-03-14 18:35:00|14855.2|14854.5|14856.3|14855.6|14857|14856.3|14851.9|14851.2|114
1741977600000|2025-03-14 18:40:00|14856.2|14855.5|14857.8|14856.1|14857.8|14856.1|14852|14850.4|196
1741977900000|2025-03-14 18:45:00|14857.7|14856|14855.5|14853|14858.1|14856.7|14854|14852.7|144
1741978200000|2025-03-14 18:50:00|14855.7|14853.1|14857.3|14856.6|14859|14857.9|14854.1|14853.1|125
1741978500000|2025-03-14 18:55:00|14856.5|14855.8|14854.5|14852.9|14857.2|14856.5|14853.2|14851.5|209
1741978800000|2025-03-14 19:00:00|14854|14853|14853.2|14852.5|14854|14853|14850.7|14850|179
1741979100000|2025-03-14 19:05:00|14853.1|14852.4|14856|14855.3|14856.2|14855.5|14853|14851.9|118
1741979400000|2025-03-14 19:10:00|14856.1|14855.4|14858.1|14857.4|14858.2|14857.5|14854.3|14853.6|95
1741979700000|2025-03-14 19:15:00|14858.2|14857.5|14859|14858.3|14859.5|14858.4|14856.8|14855.9|139
1741980000000|2025-03-14 19:20:00|14859.1|14858.4|14858.7|14858|14860.2|14859.5|14858|14857.3|117
1741980300000|2025-03-14 19:25:00|14858.6|14857.9|14856.1|14855.4|14859.2|14858.5|14856|14855.3|86
1741980600000|2025-03-14 19:30:00|14856.2|14855.5|14857.8|14857.1|14859.1|14858.4|14856|14855.3|141
1741980900000|2025-03-14 19:35:00|14857.6|14856.9|14859|14858.3|14859.6|14858.9|14856.5|14855.8|122
1741981200000|2025-03-14 19:40:00|14858.9|14858.2|14859.1|14858.4|14859.1|14858.4|14856.9|14856.2|101
1741981500000|2025-03-14 19:45:00|14859.3|14858.6|14861.5|14860.8|14861.6|14860.9|14858.5|14857.8|85
1741981800000|2025-03-14 19:50:00|14861.1|14860.4|14864|14863.3|14864.4|14863.6|14859|14858.3|162
1741982100000|2025-03-14 19:55:00|14864.1|14863.4|14864.9|14863.9|14866.9|14865.4|14862.2|14861|112
1741982400000|2025-03-14 20:00:00|14864.4|14863.4|14863|14862|14865.5|14864.5|14862.9|14861.9|74
1741982700000|2025-03-14 20:05:00|14863.1|14862.1|14862.2|14861.2|14864.2|14863.2|14862.1|14861.1|28
1741983000000|2025-03-14 20:10:00|14862.1|14861.1|14862.2|14861.2|14863.1|14862.1|14861.8|14860.8|53
1741983300000|2025-03-14 20:15:00|14862.6|14861.6|14863.2|14862.2|14863.3|14862.3|14862.6|14861.6|38
1741983600000|2025-03-14 20:20:00|14863.4|14862.4|14862.6|14861.6|14863.4|14862.4|14861.3|14860.3|48
1741983900000|2025-03-14 20:25:00|14862.3|14861.3|14863.4|14862.4|14864.4|14863.4|14862.2|14861.2|46
1741984200000|2025-03-14 20:30:00|14863.5|14862.5|14864.6|14863.6|14865.1|14864.1|14863.3|14862.3|53
1741984500000|2025-03-14 20:35:00|14864.4|14863.4|14862|14861|14864.4|14863.4|14861.9|14860.9|33
1741984800000|2025-03-14 20:40:00|14862.2|14861.2|14863.5|14857.7|14863.9|14862.6|14861.1|14857.4|84
1741985100000|2025-03-14 20:45:00|14863.4|14857.6|14861.4|14855.6|14863.4|14857.6|14859.5|14853.7|117
1741985400000|2025-03-14 20:50:00|14861.5|14855.7|14863.6|14857.6|14864.1|14858.1|14861.3|14855.6|116
1741985700000|2025-03-14 20:55:00|14863.4|14857.4|14866.1|14860.1|14870.1|14864.1|14863.1|14857.1|116
1742158800000|2025-03-16 21:00:00|14882.7|14871.7|14882.5|14872|14882.7|14874.5|14880|14871.3|15
1742159100000|2025-03-16 21:05:00|14882.9|14871.6|14886.3|14874.3|14886.7|14874.7|14881.3|14869.3|42
1742159400000|2025-03-16 21:10:00|14886.2|14874.2|14886|14874|14886.3|14874.3|14886|14874|6
1742159700000|2025-03-16 21:15:00|14886.1|14874.1|14887.7|14875.7|14889.4|14877.4|14886.1|14874.1|49
1742160000000|2025-03-16 21:20:00|14887.8|14875.8|14888.2|14876.2|14888.6|14876.6|14887.6|14875.6|57
1742160300000|2025-03-16 21:25:00|14888.6|14876.6|14885.7|14873.7|14888.9|14876.9|14883.4|14871.4|79
1742160600000|2025-03-16 21:30:00|14885.8|14873.8|14885.1|14873.1|14889.2|14877.2|14885.1|14873.1|101
1742160900000|2025-03-16 21:35:00|14885.7|14873.7|14884.5|14872.5|14891|14879|14878.1|14866.1|68
1742161200000|2025-03-16 21:40:00|14883.7|14877.9|14889.2|14877.2|14889.9|14877.9|14883.4|14877.2|10
1742161500000|2025-03-16 21:45:00|14889.9|14877.9|14888.4|14876.4|14893.7|14881.7|14888.4|14876.4|25
1742161800000|2025-03-16 21:50:00|14889|14877|14881|14869|14889|14877|14878.5|14868.2|131
1742162100000|2025-03-16 21:55:00|14881.5|14868.5|14884.2|14871.2|14884.2|14873.4|14875.8|14867.5|76
1742162400000|2025-03-16 22:00:00|14884.7|14871.7|14878.2|14872|14884.7|14873.9|14875.8|14867.4|211
1742162700000|2025-03-16 22:05:00|14877.1|14871.9|14880.1|14877.1|14881.7|14878.1|14877.1|14871.9|69
1742163000000|2025-03-16 22:10:00|14880.2|14877.2|14875.9|14872.1|14881.1|14878|14873.3|14870.1|100
1742163300000|2025-03-16 22:15:00|14875.8|14873.1|14872.5|14869.5|14877|14873.3|14872.1|14869.3|141
1742163600000|2025-03-16 22:20:00|14872.7|14869.8|14868.6|14865.9|14873.1|14870.4|14866.5|14863.5|165
1742163900000|2025-03-16 22:25:00|14869.5|14866.9|14872.1|14868.9|14872.2|14869|14867.6|14863.9|147
1742164200000|2025-03-16 22:30:00|14872|14869|14874.2|14871.5|14875.1|14872.3|14870.3|14867.6|147
1742164500000|2025-03-16 22:35:00|14874|14871.4|14869.8|14867.1|14874.2|14871.6|14866.1|14863.5|154
1742164800000|2025-03-16 22:40:00|14869.6|14867.3|14864.3|14861.6|14869.8|14867.3|14863.7|14861.6|142
1742165100000|2025-03-16 22:45:00|14864.1|14861.5|14860.1|14858.1|14865|14862.3|14859.4|14856.7|142
1742165400000|2025-03-16 22:50:00|14860|14858|14860.3|14857.6|14861|14858.8|14858.4|14856.4|167
1742165700000|2025-03-16 22:55:00|14860.7|14858|14858.2|14856.2|14861.4|14858.7|14858.2|14855.9|156
1742166000000|2025-03-16 23:00:00|14858.5|14856.8|14859.1|14857.4|14863.4|14860.2|14856.4|14854.6|174
1742166300000|2025-03-16 23:05:00|14858.6|14857.9|14856|14854.1|14858.7|14858|14854.9|14853.6|116
1742166600000|2025-03-16 23:10:00|14855.5|14853.6|14852.2|14851.5|14856|14854.9|14846.9|14845.5|218
1742166900000|2025-03-16 23:15:00|14851.9|14851.2|14858.4|14856.9|14861.3|14860.1|14851.9|14851.2|194
1742167200000|2025-03-16 23:20:00|14859.5|14858|14856.1|14855.1|14861|14860.3|14855.3|14853.8|151
1742167500000|2025-03-16 23:25:00|14856|14855|14859|14858.3|14859|14858.3|14854.2|14853.5|118
1742167800000|2025-03-16 23:30:00|14858.9|14858.2|14855.5|14854.8|14858.9|14858.2|14854.4|14853.5|131
1742168100000|2025-03-16 23:35:00|14855.7|14855|14857.8|14857.1|14858.4|14857.7|14855.5|14854.8|139
1742168400000|2025-03-16 23:40:00|14857.7|14857|14860.8|14860.1|14863.7|14862|14857|14855.7|149
1742168700000|2025-03-16 23:45:00|14860.4|14859.7|14868.7|14867.7|14870.5|14869.8|14859.6|14858.1|216
1742169000000|2025-03-16 23:50:00|14868.9|14867.9|14864|14863|14869.6|14868.8|14863.2|14861.7|220
1742169300000|2025-03-16 23:55:00|14863.7|14863.1|14860.9|14860.2|14864.7|14864|14858.2|14857.5|197
1742169600000|2025-03-17 00:00:00|14860.7|14860|14849.4|14848.7|14862.1|14861.4|14847.5|14846.8|457
1742169900000|2025-03-17 00:05:00|14849.3|14848.6|14854.1|14853.4|14856.2|14855.5|14848.9|14848.2|292
1742170200000|2025-03-17 00:10:00|14853.9|14853.2|14865|14864.3|14865|14864.3|14848.6|14847.6|293
1742170500000|2025-03-17 00:15:00|14865.1|14864.4|14870.4|14868.6|14874.8|14873.2|14862.9|14861.5|299
1742170800000|2025-03-17 00:20:00|14870.6|14868.7|14869.1|14868.4|14873.4|14871.7|14868.6|14866.5|182
1742171100000|2025-03-17 00:25:00|14869|14868.3|14880.4|14879.7|14880.8|14880.1|14868.6|14867.9|198
1742171400000|2025-03-17 00:30:00|14880.3|14879.6|14881.5|14879.9|14885.8|14885.1|14877.8|14875.8|235
1742171700000|2025-03-17 00:35:00|14881.7|14880.1|14880.5|14878.6|14883.8|14883.1|14879.1|14877.7|172
1742172000000|2025-03-17 00:40:00|14881.7|14880|14881.5|14879.7|14883.7|14882.4|14879.2|14878|199
1742172300000|2025-03-17 00:45:00|14881.4|14879.5|14888.2|14887.5|14889.5|14888.1|14881.4|14879.5|175
1742172600000|2025-03-17 00:50:00|14888.8|14888.1|14881|14879.1|14889.1|14888.4|14881|14879.1|284
1742172900000|2025-03-17 00:55:00|14881.1|14879.2|14880|14879.3|14882.2|14880.5|14873.9|14873.2|369
1742173200000|2025-03-17 01:00:00|14879.9|14879.2|14885.2|14884.5|14887|14886.3|14876.6|14875.9|324
1742173500000|2025-03-17 01:05:00|14885.1|14884.4|14884|14883.3|14890.2|14889.5|14882.7|14882|202
1742173800000|2025-03-17 01:10:00|14884.1|14883.4|14877.5|14876.8|14884.3|14883.6|14876|14875.3|203
1742174100000|2025-03-17 01:15:00|14877.7|14877|14873.5|14872.8|14878.5|14877.8|14871.6|14870.4|249
1742174400000|2025-03-17 01:20:00|14873.8|14873.1|14874.6|14873.9|14878.4|14877.2|14872.5|14871.8|206
1742174700000|2025-03-17 01:25:00|14872.3|14871.6|14867.7|14867|14873.4|14872.7|14867.2|14866.5|229
1742175000000|2025-03-17 01:30:00|14867.6|14866.9|14866.5|14865.8|14869.2|14868.5|14864.9|14864.2|216
1742175300000|2025-03-17 01:35:00|14866.3|14865.6|14866.3|14865.6|14870.2|14868.7|14861.5|14860.8|209
1742175600000|2025-03-17 01:40:00|14866.1|14865.4|14863.9|14863.2|14868.8|14868.1|14860.5|14859|260
1742175900000|2025-03-17 01:45:00|14863.6|14862.9|14866.1|14865.4|14867.9|14867.2|14862.2|14861.5|175
1742176200000|2025-03-17 01:50:00|14865.9|14865.2|14862.1|14861.4|14865.9|14865.2|14856.6|14855.9|232
1742176500000|2025-03-17 01:55:00|14862.2|14861.5|14862.3|14861.6|14867|14866.3|14860.5|14859.8|182
1742176800000|2025-03-17 02:00:00|14861.9|14861.2|14857.4|14856.7|14861.9|14861.2|14854.6|14853.9|247
1742177100000|2025-03-17 02:05:00|14857.5|14856.8|14861.6|14860.9|14861.6|14860.9|14854.1|14853.4|213
1742177400000|2025-03-17 02:10:00|14860.7|14860|14862.4|14861.7|14864.9|14864.2|14859.2|14858.5|186
1742177700000|2025-03-17 02:15:00|14862.7|14862|14862|14861.3|14871.1|14870.4|14861.4|14860.7|257
1742178000000|2025-03-17 02:20:00|14862.3|14861.6|14865.4|14864.7|14866.4|14865.7|14859.8|14859.1|131
1742178300000|2025-03-17 02:25:00|14863.7|14863|14862.5|14861.8|14863.9|14863.2|14858.2|14857.5|145
1742178600000|2025-03-17 02:30:00|14862.6|14861.9|14865|14864.3|14865.5|14864.8|14861.8|14861.1|162
1742178900000|2025-03-17 02:35:00|14864.8|14864.1|14861|14860.3|14867.3|14865.5|14859.6|14858.9|147
1742179200000|2025-03-17 02:40:00|14861.1|14860.4|14858.9|14857.2|14861.4|14860.4|14856.4|14855.5|179
1742179500000|2025-03-17 02:45:00|14858.7|14857.1|14861.2|14859.2|14861.8|14860.7|14857|14856.3|108
1742179800000|2025-03-17 02:50:00|14860.9|14859|14862.6|14861.9|14864.2|14863.5|14860.2|14859|139
1742180100000|2025-03-17 02:55:00|14863.2|14862.5|14865.4|14864.7|14866.3|14865|14860.4|14859.7|232
1742180400000|2025-03-17 03:00:00|14865.6|14864.9|14866.3|14865.6|14867.8|14867.1|14863|14860.8|225
1742180700000|2025-03-17 03:05:00|14865.8|14865.1|14864.3|14862.7|14866.1|14865.4|14862.6|14860.5|101
1742181000000|2025-03-17 03:10:00|14863|14861.5|14863|14862.3|14865.3|14864.2|14862.1|14860.2|103
1742181300000|2025-03-17 03:15:00|14862.6|14861.9|14859.6|14858.9|14863.1|14862.4|14857.5|14856.8|133
1742181600000|2025-03-17 03:20:00|14860.3|14859.6|14864.8|14862.8|14865.6|14864.9|14859.5|14858.8|108
1742181900000|2025-03-17 03:25:00|14864.7|14862.9|14868.3|14866.6|14869|14868.2|14864.1|14862.4|96
1742182200000|2025-03-17 03:30:00|14868.4|14866.7|14865.7|14865|14869.7|14869|14865.2|14864|126
1742182500000|2025-03-17 03:35:00|14865.8|14865.1|14864.6|14863.9|14866.7|14866|14862.7|14862|70
1742182800000|2025-03-17 03:40:00|14864.3|14863.6|14874.9|14874.2|14876.4|14875.7|14863.2|14862.5|159
1742183100000|2025-03-17 03:45:00|14874.8|14874.1|14876.9|14876.2|14878.1|14877.4|14874.6|14873.9|152
1742183400000|2025-03-17 03:50:00|14877.5|14875.6|14876.5|14875.8|14881.9|14881.2|14875.5|14874|154
1742183700000|2025-03-17 03:55:00|14876.6|14875.9|14873.3|14872.6|14877.3|14876.5|14872.4|14871.7|109
1742184000000|2025-03-17 04:00:00|14873.6|14872.9|14880.9|14880.2|14881.7|14881|14872.8|14872.1|183
1742184300000|2025-03-17 04:05:00|14881|14880.3|14896.1|14895.4|14897.3|14896.6|14881|14880.3|462
1742184600000|2025-03-17 04:10:00|14896.3|14895.6|14892.8|14892.1|14897.7|14897|14889.7|14887.8|292
1742184900000|2025-03-17 04:15:00|14892.2|14891.5|14891.2|14890.2|14895.2|14894.5|14890.3|14888.4|187
1742185200000|2025-03-17 04:20:00|14891.6|14890.6|14891.9|14891.2|14893.1|14892.4|14888.4|14886.1|165
1742185500000|2025-03-17 04:25:00|14892|14891.3|14886.4|14884.7|14892.8|14891.7|14886.3|14884.5|122
1742185800000|2025-03-17 04:30:00|14886.2|14884.4|14885.7|14883.7|14887.4|14886.7|14883.9|14883.2|121
1742186100000|2025-03-17 04:35:00|14885.9|14883.9|14887.9|14887.2|14888.3|14887.6|14884.5|14882.8|96
1742186400000|2025-03-17 04:40:00|14887.8|14887.1|14892.1|14890.1|14892.6|14891.9|14887.8|14887.1|102
1742186700000|2025-03-17 04:45:00|14892.8|14890.4|14891.3|14890.6|14893.8|14893.1|14890.8|14890.1|71
1742187000000|2025-03-17 04:50:00|14891.6|14890.9|14897.4|14896.7|14897.5|14896.8|14891.2|14890.5|116
1742187300000|2025-03-17 04:55:00|14897.3|14896.6|14904.2|14903.2|14904.6|14903.9|14897.3|14896.6|168
1742187600000|2025-03-17 05:00:00|14905|14904|14904.8|14903.8|14907|14905|14897.4|14896.7|164
1742187900000|2025-03-17 05:05:00|14905|14904|14899.6|14898.9|14905.7|14905|14898.3|14897.6|120
1742188200000|2025-03-17 05:10:00|14900|14899.3|14905.7|14904|14906.9|14906.2|14900|14899.3|148
1742188500000|2025-03-17 05:15:00|14905.5|14903.7|14901.8|14901.1|14906.2|14904.4|14900|14899.3|149
1742188800000|2025-03-17 05:20:00|14901.9|14901.2|14890.8|14890.1|14902.8|14902.1|14889.7|14889|222
1742189100000|2025-03-17 05:25:00|14891.1|14890.4|14897.1|14896.4|14898.5|14897.2|14891.1|14890|128
1742189400000|2025-03-17 05:30:00|14897.5|14896.8|14895.3|14894.6|14898.3|14896.9|14895.1|14894.4|110
1742189700000|2025-03-17 05:35:00|14895.8|14895.1|14895|14894.3|14898.4|14897.7|14892.1|14890.9|140
1742190000000|2025-03-17 05:40:00|14894.2|14893.5|14893.6|14892.9|14899.4|14898.7|14891.3|14890.6|175
1742190300000|2025-03-17 05:45:00|14893.7|14893|14891.8|14891.1|14893.9|14893.2|14889.9|14889.2|129
1742190600000|2025-03-17 05:50:00|14891.9|14891.2|14892.5|14891.8|14897.3|14896.6|14889.8|14889.1|171
1742190900000|2025-03-17 05:55:00|14892.3|14891.6|14898.3|14897.6|14901.2|14900.2|14889.4|14888.7|228
1742191200000|2025-03-17 06:00:00|14898.2|14897.5|14907.6|14906.9|14910.2|14909.5|14897.7|14897|268
1742191500000|2025-03-17 06:05:00|14907.7|14907|14903.4|14902.7|14910|14909.3|14903.2|14902.5|175
1742191800000|2025-03-17 06:10:00|14903.6|14902.9|14905.8|14905.1|14908|14907.3|14903.6|14902.9|176
1742192100000|2025-03-17 06:15:00|14905.9|14905.2|14898.6|14897.9|14908|14907.3|14898.5|14897.8|162
1742192400000|2025-03-17 06:20:00|14898.8|14898.1|14883.3|14882.6|14900.5|14898.8|14882.2|14881.5|439
1742192700000|2025-03-17 06:25:00|14883.2|14882.5|14885.4|14884.7|14889.8|14889.1|14882.3|14881.6|267
1742193000000|2025-03-17 06:30:00|14886|14885.3|14886.1|14885.4|14891.4|14890.1|14885.1|14884.3|301
1742193300000|2025-03-17 06:35:00|14886|14885.3|14882|14880.5|14888.1|14887.4|14881.6|14879.6|211
1742193600000|2025-03-17 06:40:00|14882.3|14880.7|14889.4|14888.7|14889.4|14888.7|14881.6|14880.7|152
1742193900000|2025-03-17 06:45:00|14889.5|14888.8|14887.5|14886.8|14891.6|14890.9|14886.4|14885.4|167
1742194200000|2025-03-17 06:50:00|14887.6|14886.9|14893.2|14892.5|14895.4|14894.7|14886.1|14885.4|199
1742194500000|2025-03-17 06:55:00|14893.6|14892.9|14897.1|14896.1|14898|14897|14893.5|14892.8|155
1742194800000|2025-03-17 07:00:00|14897.8|14896.8|14898.7|14898|14899.9|14899.2|14893.4|14892|304
1742195100000|2025-03-17 07:05:00|14898.8|14898.1|14894.4|14893.7|14899.6|14898.9|14893.2|14892.5|150
1742195400000|2025-03-17 07:10:00|14894.5|14893.8|14892.1|14890.1|14897.4|14896.2|14890|14889.3|170
1742195700000|2025-03-17 07:15:00|14891.9|14889.9|14887.7|14887|14892.5|14891.8|14887.3|14886.6|218
1742196000000|2025-03-17 07:20:00|14887.8|14887.1|14888.9|14888.2|14892.7|14892|14886.3|14884.3|216
1742196300000|2025-03-17 07:25:00|14889.5|14888.8|14894.8|14894.1|14899.2|14898.2|14889.2|14888.5|246
1742196600000|2025-03-17 07:30:00|14894.6|14893.9|14894.2|14892.3|14898|14897.3|14887.7|14886.4|315
1742196900000|2025-03-17 07:35:00|14894.1|14892.2|14885.9|14885.2|14896.7|14895.4|14882.9|14882.2|275
1742197200000|2025-03-17 07:40:00|14885.8|14885.1|14884.9|14884.2|14888.8|14888.1|14884.1|14883.4|223
1742197500000|2025-03-17 07:45:00|14884.4|14883.7|14890.6|14889.9|14892.9|14892.2|14884.3|14883.6|274
1742197800000|2025-03-17 07:50:00|14890.8|14890.1|14888.1|14887.4|14890.8|14890.1|14885.3|14884.6|167
1742198100000|2025-03-17 07:55:00|14888.2|14887.5|14884.1|14883.4|14888.8|14888.1|14882.6|14881.5|275
1742198400000|2025-03-17 08:00:00|14886.7|14885|14875.6|14873.7|14887.8|14886.3|14874.6|14873.4|511
1742198700000|2025-03-17 08:05:00|14875.3|14873.3|14884.7|14884|14885.9|14884.5|14868.8|14868.1|447
1742199000000|2025-03-17 08:10:00|14884.6|14883.9|14885.2|14884.5|14887.9|14886.2|14876.6|14875.9|445
1742199300000|2025-03-17 08:15:00|14885.7|14885|14887.2|14885.5|14887.5|14885.7|14882.1|14881.4|346
1742199600000|2025-03-17 08:20:00|14887.5|14885.8|14893.6|14892.9|14893.9|14893.2|14887.5|14885.8|276
1742199900000|2025-03-17 08:25:00|14893.8|14893.1|14888|14887.3|14894.5|14893.7|14884.3|14883.6|308
1742200200000|2025-03-17 08:30:00|14888.2|14887.5|14882.6|14881.9|14888.2|14887.5|14881.7|14881|363
1742200500000|2025-03-17 08:35:00|14882.7|14882|14887.7|14887|14890.2|14889.5|14882.1|14881.4|341
1742200800000|2025-03-17 08:40:00|14888.2|14887.5|14889.5|14888.8|14890.8|14890.1|14882.1|14881.4|325
1742201100000|2025-03-17 08:45:00|14888.9|14888.2|14895.5|14894|14896.1|14895.4|14888.6|14887.9|238
1742201400000|2025-03-17 08:50:00|14895.4|14893.9|14896.8|14896.1|14898.6|14897.9|14893.4|14892.7|306
1742201700000|2025-03-17 08:55:00|14897.8|14895.7|14893|14892.3|14897.9|14895.8|14893|14892.3|337
1742202000000|2025-03-17 09:00:00|14893.6|14892.9|14888.4|14887.7|14893.9|14893.2|14886.5|14885.8|372
1742202300000|2025-03-17 09:05:00|14889.1|14888.4|14888.6|14887.9|14892|14891.3|14887.1|14886.4|272
1742202600000|2025-03-17 09:10:00|14888.8|14888.1|14888.5|14887.8|14890.2|14889.1|14884.5|14883.5|317
1742202900000|2025-03-17 09:15:00|14888.1|14887.4|14884.4|14883.7|14888.1|14887.4|14883|14882.3|254
1742203200000|2025-03-17 09:20:00|14884.5|14883.8|14888|14887.3|14888.3|14887.6|14884.4|14883.7|224
1742203500000|2025-03-17 09:25:00|14888.1|14887.4|14888.7|14887.1|14888.9|14887.9|14883.3|14882.3|221
1742203800000|2025-03-17 09:30:00|14887.9|14886.3|14884.2|14882|14889.7|14888.6|14883.3|14881.6|230
1742204100000|2025-03-17 09:35:00|14884|14881.9|14872.3|14871.6|14884.4|14882.3|14871.9|14871.2|312
1742204400000|2025-03-17 09:40:00|14872.2|14871.5|14866.1|14865.4|14872.3|14871.6|14864.5|14863.8|300
1742204700000|2025-03-17 09:45:00|14866.2|14865.5|14868|14867.3|14869.1|14868.4|14864.9|14864.2|244
1742205000000|2025-03-17 09:50:00|14868.1|14867.4|14862.4|14861.7|14872.6|14871.6|14860.5|14859.4|305
1742205300000|2025-03-17 09:55:00|14863.2|14862.5|14867.1|14866.1|14871.7|14870|14861.9|14860.8|397
1742205600000|2025-03-17 10:00:00|14867.2|14866.5|14863.1|14862.4|14868.6|14867.7|14863|14862.3|301
1742205900000|2025-03-17 10:05:00|14862.8|14862.1|14858.4|14857.7|14865.3|14864.6|14857.1|14855.9|313
1742206200000|2025-03-17 10:10:00|14858.3|14857.6|14859.4|14858.7|14861.6|14859.9|14855.9|14855.2|248
1742206500000|2025-03-17 10:15:00|14859.5|14858.8|14859|14858.3|14860.2|14859.5|14856.9|14856.2|205
1742206800000|2025-03-17 10:20:00|14859.1|14858.4|14856.2|14855.5|14861.4|14859.6|14855.8|14854.9|227
1742207100000|2025-03-17 10:25:00|14855.7|14855|14857.5|14856.8|14858.7|14857.2|14852.5|14851.8|218
1742207400000|2025-03-17 10:30:00|14857.2|14856.5|14857.7|14857|14859.3|14858.6|14853.9|14853.2|198
1742207700000|2025-03-17 10:35:00|14857.6|14856.9|14862.3|14861.6|14864.6|14863.9|14856|14854.7|253
1742208000000|2025-03-17 10:40:00|14862|14861.3|14853.5|14852.8|14862|14861.3|14852.9|14852.2|284
1742208300000|2025-03-17 10:45:00|14853.4|14852.7|14852|14851.3|14856.9|14856.2|14851.9|14851.2|211
1742208600000|2025-03-17 10:50:00|14851.9|14851.2|14850.6|14849.9|14853.5|14852.8|14850.3|14849.6|122
1742208900000|2025-03-17 10:55:00|14850.4|14849.7|14850.2|14849.5|14853.3|14852|14848.6|14847.8|202
1742209200000|2025-03-17 11:00:00|14850.1|14849.4|14852.9|14852.2|14856.1|14855.1|14849.9|14849.2|251
1742209500000|2025-03-17 11:05:00|14853|14852.3|14846.3|14844.4|14853|14852.3|14843.6|14842.1|271
1742209800000|2025-03-17 11:10:00|14846.1|14844.2|14845.3|14844.6|14848.5|14846.6|14842.2|14841.1|224
1742210100000|2025-03-17 11:15:00|14845.5|14844.8|14850.2|14849.5|14850.6|14849.9|14843.4|14842.7|143
1742210400000|2025-03-17 11:20:00|14849.9|14849.2|14852.9|14851.1|14854.1|14853.4|14849.1|14848.4|177
1742210700000|2025-03-17 11:25:00|14853.2|14851.5|14852.3|14851.6|14856.2|14854.9|14851.9|14851.1|183
1742211000000|2025-03-17 11:30:00|14852.6|14851.9|14851.9|14851.2|14854.8|14854.1|14849.5|14848.8|163
1742211300000|2025-03-17 11:35:00|14852.1|14851.4|14854.1|14853.4|14855.6|14854.9|14851.6|14850.9|146
1742211600000|2025-03-17 11:40:00|14854.2|14853.5|14847.9|14846.4|14854.2|14853.5|14846.5|14845.8|236
1742211900000|2025-03-17 11:45:00|14848.3|14847.3|14846.2|14845.5|14851.4|14849.9|14844.1|14843.4|230
1742212200000|2025-03-17 11:50:00|14846.3|14845.6|14846.6|14845.9|14848.9|14847.5|14845.3|14844.4|226
1742212500000|2025-03-17 11:55:00|14846.8|14846.1|14846.6|14844.9|14851|14849.7|14844.8|14843.8|213
1742212800000|2025-03-17 12:00:00|14846.9|14845.4|14846.3|14845.6|14848.2|14846.9|14843.5|14842.5|314
1742213100000|2025-03-17 12:05:00|14846.4|14845.7|14842.5|14841.5|14846.7|14845.9|14841.2|14839.9|255
1742213400000|2025-03-17 12:10:00|14842.6|14841.6|14844.4|14843.4|14844.7|14843.6|14840.8|14840.1|225
1742213700000|2025-03-17 12:15:00|14844.5|14843.5|14847.5|14846.8|14847.7|14847|14844.1|14843.4|223
1742214000000|2025-03-17 12:20:00|14847.3|14846.6|14855.5|14854.5|14856.7|14856|14845.5|14844.8|308
1742214300000|2025-03-17 12:25:00|14855.4|14854.7|14856.2|14852.3|14858.5|14857.8|14852.9|14850.6|288
1742214600000|2025-03-17 12:30:00|14858.1|14852.1|14870|14869.3|14883.4|14881.3|14831|14825|1197
1742214900000|2025-03-17 12:35:00|14869.6|14868.9|14883|14882.3|14886.2|14885.4|14868.8|14868.1|978
1742215200000|2025-03-17 12:40:00|14883.1|14882.4|14884.7|14882.7|14892.3|14891.6|14883|14882.3|758
1742215500000|2025-03-17 12:45:00|14884.5|14882.6|14886.1|14885.4|14889.9|14888.5|14880.3|14879.6|590
1742215800000|2025-03-17 12:50:00|14886.8|14886.1|14886.1|14885.4|14896.5|14895.1|14882.9|14882.2|581
1742216100000|2025-03-17 12:55:00|14885.9|14885.2|14882.5|14881.8|14890|14888.8|14880.2|14879.2|500
1742216400000|2025-03-17 13:00:00|14882.6|14881.9|14875.1|14874.4|14883.8|14883.1|14874.5|14873.6|604
1742216700000|2025-03-17 13:05:00|14875.2|14874.5|14882.9|14882.2|14884.9|14883.3|14873.3|14871.8|454
1742217000000|2025-03-17 13:10:00|14883.1|14882.4|14886|14885.3|14888.3|14887.6|14878.7|14878|426
1742217300000|2025-03-17 13:15:00|14886.2|14885.5|14884.6|14883.9|14887.1|14886.4|14881.2|14880.2|402
1742217600000|2025-03-17 13:20:00|14883|14882.3|14877.5|14876.8|14887.5|14886.3|14877.3|14876|463
1742217900000|2025-03-17 13:25:00|14877.3|14876.6|14878.1|14877.4|14883.8|14882.8|14874.6|14873.9|443
1742218200000|2025-03-17 13:30:00|14878.4|14877.7|14886.4|14885.7|14888.1|14887.4|14873.5|14872.8|737
1742218500000|2025-03-17 13:35:00|14886.3|14885.6|14895.9|14895.2|14898.5|14897.8|14884.6|14883.9|543
1742218800000|2025-03-17 13:40:00|14895.8|14895.1|14900|14899.3|14900.3|14899.6|14890.6|14889.9|568
1742219100000|2025-03-17 13:45:00|14900.6|14899.9|14891.8|14891.1|14910.1|14909.4|14891.8|14891.1|727
1742219400000|2025-03-17 13:50:00|14892|14891.3|14892.4|14891.7|14895.8|14895.1|14889.3|14888.6|690
1742219700000|2025-03-17 13:55:00|14892.5|14891.8|14883.6|14882.9|14893|14892.3|14883.6|14882.9|510
1742220000000|2025-03-17 14:00:00|14882.1|14881.4|14875.1|14874.4|14883.8|14883.1|14873.8|14873.1|749
1742220300000|2025-03-17 14:05:00|14874.8|14874.1|14874.2|14873.2|14883.2|14882.5|14868.9|14867.9|869
1742220600000|2025-03-17 14:10:00|14873|14872|14880.8|14880.1|14882.9|14882.1|14873|14872|743
1742220900000|2025-03-17 14:15:00|14881.2|14880.5|14881.4|14880.7|14885.4|14884.7|14873.7|14873|732
1742221200000|2025-03-17 14:20:00|14881.5|14880.8|14877.1|14875.6|14883.6|14882.4|14874|14872.6|681
1742221500000|2025-03-17 14:25:00|14876.7|14875.2|14866.5|14865.8|14878.5|14877.1|14865.6|14864.3|729
1742221800000|2025-03-17 14:30:00|14866.4|14865.7|14863.5|14861.4|14868.2|14867.5|14861.2|14859.6|820
1742222100000|2025-03-17 14:35:00|14863.6|14861.5|14869|14868.3|14869.8|14868.7|14860.1|14859.1|674
1742222400000|2025-03-17 14:40:00|14868.8|14868.1|14866.7|14866|14869.9|14869.2|14861.9|14861.2|547
1742222700000|2025-03-17 14:45:00|14866.6|14865.9|14866.8|14864.8|14867.9|14866.6|14858.6|14857.6|587
1742223000000|2025-03-17 14:50:00|14866.6|14864.7|14860.4|14859.7|14866.7|14865|14859.7|14858.2|577
1742223300000|2025-03-17 14:55:00|14860.1|14859.4|14860.5|14859.8|14863.3|14862.6|14857.2|14856.5|533
1742223600000|2025-03-17 15:00:00|14860.4|14859.7|14856|14855.3|14862.8|14862.1|14854.2|14853.3|601
1742223900000|2025-03-17 15:05:00|14856.3|14855.6|14859|14858.3|14859.2|14858.5|14853.7|14853|527
1742224200000|2025-03-17 15:10:00|14858.9|14858.2|14861.2|14860.5|14861.4|14860.7|14852.4|14851.4|454
1742224500000|2025-03-17 15:15:00|14861.1|14860.4|14865.5|14864.8|14866.4|14865.7|14857.8|14857.1|424
1742224800000|2025-03-17 15:20:00|14865.6|14864.9|14855.2|14854.5|14865.8|14865.1|14854.6|14853.9|355
1742225100000|2025-03-17 15:25:00|14855.1|14854.4|14850.1|14849.4|14856|14855.3|14848|14847.3|433
1742225400000|2025-03-17 15:30:00|14849.8|14849.1|14846.7|14846|14851.6|14850.9|14845.2|14844.5|469
1742225700000|2025-03-17 15:35:00|14846.6|14845.9|14846|14845.3|14848.9|14848.2|14844.6|14843.9|449
1742226000000|2025-03-17 15:40:00|14845.9|14845.2|14850.8|14850.1|14850.9|14850.2|14845.3|14844.6|323
1742226300000|2025-03-17 15:45:00|14850.7|14850|14854.1|14853.4|14857.3|14855.5|14849.6|14848.9|291
1742226600000|2025-03-17 15:50:00|14854|14853.3|14854.7|14854|14857.8|14856.4|14849.3|14848.6|356
1742226900000|2025-03-17 15:55:00|14855|14854.3|14856.2|14855.5|14858.1|14857.4|14853.8|14853.1|393
1742227200000|2025-03-17 16:00:00|14856|14855.3|14855.7|14855|14857.8|14857.1|14852.5|14851.8|378
1742227500000|2025-03-17 16:05:00|14856.2|14855.5|14861.1|14860.4|14861.5|14860.8|14855.7|14855|289
1742227800000|2025-03-17 16:10:00|14861.2|14860.5|14864|14863.3|14864|14863.3|14859.6|14858.6|250
1742228100000|2025-03-17 16:15:00|14864.2|14863.5|14864.3|14863.6|14866.8|14866.1|14862.5|14861.8|247
1742228400000|2025-03-17 16:20:00|14864.4|14863.7|14855.2|14854.5|14864.8|14864.1|14853.3|14852.6|286
1742228700000|2025-03-17 16:25:00|14855.1|14854.4|14857.1|14854.8|14858.2|14857|14853.4|14852.7|284
1742229000000|2025-03-17 16:30:00|14857.4|14855.2|14857.2|14855.3|14859.3|14858.2|14854.4|14853.6|247
1742229300000|2025-03-17 16:35:00|14857.5|14855.4|14862.4|14861.7|14864.3|14862.3|14856.2|14854.6|285
1742229600000|2025-03-17 16:40:00|14862.5|14861.8|14862.7|14862|14865|14863.2|14861.7|14859.9|258
1742229900000|2025-03-17 16:45:00|14862.8|14862.1|14864.1|14863.1|14865.1|14863.7|14859.2|14858.5|262
1742230200000|2025-03-17 16:50:00|14864.4|14863.4|14867|14866.3|14868.5|14867.8|14860.4|14859.7|264
1742230500000|2025-03-17 16:55:00|14867.1|14866.4|14873.5|14872.8|14873.5|14872.8|14867.1|14866.4|230
1742230800000|2025-03-17 17:00:00|14873.6|14872.9|14871.4|14870.4|14875.2|14874.5|14870.9|14869.9|230
1742231100000|2025-03-17 17:05:00|14871.8|14870.8|14875.6|14874.9|14875.6|14874.9|14870.6|14869.9|219
1742231400000|2025-03-17 17:10:00|14875.7|14875|14879.9|14879.2|14882.3|14881.6|14873.6|14872.9|216
1742231700000|2025-03-17 17:15:00|14879.7|14879|14881|14880.3|14884.7|14884|14879.7|14879|269
1742232000000|2025-03-17 17:20:00|14881.2|14880.5|14884.9|14884.2|14886|14885.3|14880.4|14879.7|216
1742232300000|2025-03-17 17:25:00|14885.2|14884.5|14890.5|14889.8|14891.8|14891.1|14885|14884.3|154
1742232600000|2025-03-17 17:30:00|14890.6|14889.9|14888.5|14887.8|14890.7|14890|14887.2|14886.1|148
1742232900000|2025-03-17 17:35:00|14888.2|14887.5|14893.1|14892.4|14895.2|14893.2|14886.2|14885.2|302
1742233200000|2025-03-17 17:40:00|14893|14892.3|14895.7|14895|14896.4|14895.2|14891.7|14891|204
1742233500000|2025-03-17 17:45:00|14895.6|14894.9|14898.4|14897.7|14898.6|14897.9|14894.2|14893.5|186
1742233800000|2025-03-17 17:50:00|14899|14898.3|14899.2|14898.5|14903.5|14902.6|14897.9|14897.2|268
1742234100000|2025-03-17 17:55:00|14899.4|14898.7|14899.5|14898.8|14901.2|14900.5|14898.1|14897.1|187
1742234400000|2025-03-17 18:00:00|14899.1|14898.4|14898.7|14898|14904.6|14903.8|14895.6|14894.9|479
1742234700000|2025-03-17 18:05:00|14898.2|14897.5|14902.9|14902.2|14904.4|14903.7|14898.2|14897.5|213
1742235000000|2025-03-17 18:10:00|14902.5|14901.8|14906.8|14906.1|14908|14906.8|14902.3|14901.6|175
1742235300000|2025-03-17 18:15:00|14906.9|14906.2|14902|14901.3|14908.7|14908|14901.7|14901|186
1742235600000|2025-03-17 18:20:00|14902.3|14901.6|14905.5|14904.8|14906.8|14906.1|14902.2|14901.5|230
1742235900000|2025-03-17 18:25:00|14905.6|14904.9|14904.2|14902.7|14907|14906.3|14903.4|14902.1|163
1742236200000|2025-03-17 18:30:00|14904|14902.5|14907.6|14906.9|14908.3|14907.6|14902.6|14901.4|191
1742236500000|2025-03-17 18:35:00|14907.7|14907|14907.7|14907|14909.3|14908.6|14905.2|14904.5|186
1742236800000|2025-03-17 18:40:00|14907.8|14907.1|14908.5|14907.8|14909.5|14908.8|14906.5|14905.8|115
1742237100000|2025-03-17 18:45:00|14908.6|14907.9|14915.2|14914.5|14917.3|14916.6|14908.4|14907.7|274
1742237400000|2025-03-17 18:50:00|14915.4|14914.7|14921.7|14921|14924.6|14923.9|14915.4|14914.7|314
1742237700000|2025-03-17 18:55:00|14922.1|14921.4|14918.1|14917.4|14922.8|14922.1|14917.8|14916.1|213
1742238000000|2025-03-17 19:00:00|14918.2|14917.5|14916.6|14914.9|14918.7|14918|14915.3|14914.3|225
1742238300000|2025-03-17 19:05:00|14916.8|14915.2|14916.8|14916.1|14919.1|14918|14915.7|14915|199
1742238600000|2025-03-17 19:10:00|14916.9|14916.2|14917.4|14916.7|14919.2|14918.3|14914.5|14913.8|175
1742238900000|2025-03-17 19:15:00|14917.3|14916.6|14918.8|14918.1|14919|14918.3|14914.7|14914|168
1742239200000|2025-03-17 19:20:00|14919.6|14918.9|14923.2|14922.5|14924.1|14923.4|14918.8|14918.1|156
1742239500000|2025-03-17 19:25:00|14923.1|14922.4|14927.1|14926.4|14928.1|14927|14922.6|14921.9|152
1742239800000|2025-03-17 19:30:00|14927.2|14926.5|14925.4|14924.7|14928.8|14928.1|14925.4|14924.7|223
1742240100000|2025-03-17 19:35:00|14925.6|14924.9|14924.6|14923|14925.9|14925|14923.4|14922.4|139
1742240400000|2025-03-17 19:40:00|14924.2|14922.6|14925.2|14924.5|14926.8|14925.1|14923.1|14922.2|147
1742240700000|2025-03-17 19:45:00|14925.4|14924.7|14923.2|14922.5|14926.5|14925.8|14923.2|14922.1|178
1742241000000|2025-03-17 19:50:00|14921.8|14921.1|14922.7|14922|14923.9|14922.5|14918.9|14917.2|282
1742241300000|2025-03-17 19:55:00|14921.9|14921.2|14916.4|14915.7|14924.5|14923.8|14915.6|14914.9|403
1742241600000|2025-03-17 20:00:00|14916.1|14915.4|14910.6|14909.9|14916.3|14915.6|14905.5|14904.8|176
1742241900000|2025-03-17 20:05:00|14910.5|14909.8|14912.6|14911.9|14915.3|14914.6|14910.5|14909.3|98
1742242200000|2025-03-17 20:10:00|14912.5|14911.8|14908.2|14907.5|14913.4|14912.6|14908|14906.9|71
1742242500000|2025-03-17 20:15:00|14907.9|14907.2|14912.6|14911.1|14914.4|14913.7|14907.7|14907|89
1742242800000|2025-03-17 20:20:00|14912.8|14911.3|14916.5|14915.8|14916.7|14916|14911.1|14910.4|84
1742243100000|2025-03-17 20:25:00|14917.1|14915.1|14918.9|14918.2|14919.4|14918.7|14915.6|14914.9|64
1742243400000|2025-03-17 20:30:00|14918.8|14918.1|14918|14917.3|14920.3|14919.6|14914.5|14913.8|97
1742243700000|2025-03-17 20:35:00|14918.8|14918.1|14922.7|14922|14922.7|14922|14916.9|14916.2|75
1742244000000|2025-03-17 20:40:00|14922.1|14921.4|14920.9|14920.2|14923.1|14922.4|14919.9|14919.2|88
1742244300000|2025-03-17 20:45:00|14920.7|14920|14918.6|14917.9|14920.7|14920|14915.9|14915.2|106
1742244600000|2025-03-17 20:50:00|14918.9|14918.2|14917.8|14917.1|14919.8|14919.1|14916.8|14916.1|69
1742244900000|2025-03-17 20:55:00|14917.9|14917.2|14922.6|14919|14929.3|14923.3|14917.7|14917|105
1742245200000|2025-03-17 21:00:00|14924.5|14918.5|14925.5|14919.5|14925.5|14919.5|14924.5|14918.5|2
1742245500000|2025-03-17 21:05:00|14925|14919|14924.5|14918.5|14925|14919|14924.5|14918.5|2
1742246400000|2025-03-17 21:20:00|14924.8|14918.8|14919.8|14913.8|14925|14919|14916.8|14910.8|10
1742246700000|2025-03-17 21:25:00|14919.4|14914.2|14919.3|14914.2|14919.4|14914.2|14919.3|14914.2|2
1742247000000|2025-03-17 21:30:00|14918.1|14912.1|14918.5|14912.5|14919.3|14913.3|14916.5|14910.5|17
1742247300000|2025-03-17 21:35:00|14917.9|14913.2|14916|14911.9|14918.5|14913.2|14915.4|14909.4|12
1742247600000|2025-03-17 21:40:00|14916.1|14912|14919.5|14913.5|14919.5|14913.5|14915|14910.4|11
1742247900000|2025-03-17 21:45:00|14919.1|14913.2|14917.8|14912.7|14919.1|14913.2|14917.8|14912.7|5
1742248200000|2025-03-17 21:50:00|14917.9|14912.9|14917.6|14912.8|14918.6|14913|14916.7|14911.8|6
1742248500000|2025-03-17 21:55:00|14918.1|14912.3|14917.9|14912.5|14918.1|14912.5|14917.5|14912.2|9
1742248800000|2025-03-17 22:00:00|14917.7|14912.8|14921.8|14918.3|14924|14920.4|14917.7|14912.6|58
1742249100000|2025-03-17 22:05:00|14922.2|14918.9|14924.4|14920.7|14924.7|14920.7|14920.9|14917.8|27
1742249400000|2025-03-17 22:10:00|14925|14920.4|14927.1|14924.4|14927.1|14924.4|14924.5|14920.4|35
1742249700000|2025-03-17 22:15:00|14925.5|14922.8|14924.2|14921.5|14926.9|14924.2|14924.1|14921.4|33
1742250000000|2025-03-17 22:20:00|14924.3|14921.6|14922.3|14919.6|14924.6|14921.9|14919.7|14917.7|69
1742250300000|2025-03-17 22:25:00|14922.2|14919.5|14922.4|14919.3|14922.6|14920.2|14920.8|14918.1|69
1742250600000|2025-03-17 22:30:00|14922.2|14919.2|14926.4|14923.7|14928|14924.8|14922.2|14919.2|93
1742250900000|2025-03-17 22:35:00|14926.5|14923.8|14926.1|14923.4|14927.7|14924.8|14924.6|14921.7|52
1742251200000|2025-03-17 22:40:00|14925.9|14923.2|14929.9|14927.9|14930.4|14927.9|14925.8|14922.9|53
1742251500000|2025-03-17 22:45:00|14930.5|14927.3|14927|14924.5|14931.1|14928.6|14926.8|14924.3|53
1742251800000|2025-03-17 22:50:00|14926.7|14924.4|14928.8|14927.1|14929.9|14927.6|14926.7|14924.4|39
1742252100000|2025-03-17 22:55:00|14928.9|14926.2|14934.8|14931.7|14935.1|14932|14928.9|14926.2|104
1742252400000|2025-03-17 23:00:00|14935|14931.9|14935.7|14934|14939.6|14937.9|14935|14931.9|167
1742252700000|2025-03-17 23:05:00|14935.2|14934.5|14938.2|14937.5|14940.1|14939.3|14934.8|14934.1|123
1742253000000|2025-03-17 23:10:00|14938|14937.3|14935.9|14934.2|14938.2|14937.5|14931.8|14931.1|126
1742253300000|2025-03-17 23:15:00|14935.2|14933.5|14935.3|14934.6|14936.6|14935.7|14931.7|14931|105
1742253600000|2025-03-17 23:20:00|14935.7|14935|14934.9|14934.2|14937.8|14936.2|14934.3|14933.2|93
1742253900000|2025-03-17 23:25:00|14935|14934.3|14937.3|14936.6|14937.3|14936.6|14934.9|14933.8|81
1742254200000|2025-03-17 23:30:00|14937.8|14935.8|14939|14938.3|14940.1|14939.4|14935.9|14935.2|110
1742254500000|2025-03-17 23:35:00|14939.2|14938.5|14937.5|14936.8|14940.2|14939.5|14935.8|14932.9|147
1742254800000|2025-03-17 23:40:00|14937.7|14937|14935.8|14935.1|14937.8|14937|14934.8|14934.1|86
1742255100000|2025-03-17 23:45:00|14934.8|14934.1|14933|14932.3|14935|14934.3|14931.8|14931.1|161
1742255400000|2025-03-17 23:50:00|14933.1|14932.4|14937.9|14937.2|14937.9|14937.2|14932.6|14931.9|67
1742255700000|2025-03-17 23:55:00|14937.8|14937.1|14940.1|14939.4|14940.7|14940|14936.7|14935.8|98
1742256000000|2025-03-18 00:00:00|14939.9|14939.2|14945.5|14944.8|14946.5|14945.4|14936.5|14935.8|297
1742256300000|2025-03-18 00:05:00|14945.7|14945|14932.8|14932.1|14947.1|14946.4|14931.5|14930.8|313
1742256600000|2025-03-18 00:10:00|14933.2|14932.5|14934.4|14933.7|14941.1|14939.9|14932.1|14931.2|284
1742256900000|2025-03-18 00:15:00|14934.3|14933.6|14928.7|14928|14937.7|14937|14926.2|14925.5|322
1742257200000|2025-03-18 00:20:00|14928.9|14928.2|14928.9|14928.2|14930|14929.3|14926.2|14925.5|192
1742257500000|2025-03-18 00:25:00|14929.2|14928.5|14931.5|14930.8|14931.8|14931.1|14927.8|14927.1|163
1742257800000|2025-03-18 00:30:00|14931.6|14930.9|14935.1|14934.4|14936.2|14935.5|14929.9|14929.1|173
1742258100000|2025-03-18 00:35:00|14935.2|14934.5|14940.2|14938.2|14940.2|14938.2|14934.8|14934.1|180
1742258400000|2025-03-18 00:40:00|14939.8|14937.8|14941.1|14940.4|14942.4|14941.7|14937.6|14936.2|178
1742258700000|2025-03-18 00:45:00|14940.8|14940.1|14938.7|14938|14943.8|14942.5|14936.8|14935.6|204
1742259000000|2025-03-18 00:50:00|14938.8|14938.1|14947.6|14945|14948.4|14946.6|14936.6|14935.4|432
1742259300000|2025-03-18 00:55:00|14947.4|14945.8|14946.8|14946.1|14949.8|14948.4|14945|14943.7|286
1742259600000|2025-03-18 01:00:00|14946.9|14946.2|14937.3|14936.6|14949|14948.3|14937.2|14936.5|244
1742259900000|2025-03-18 01:05:00|14937.5|14936.8|14942.4|14941.7|14944|14942.4|14936.7|14935.6|244
1742260200000|2025-03-18 01:10:00|14942.8|14942.1|14943.8|14943.1|14944.5|14943.8|14941|14940.3|184
1742260500000|2025-03-18 01:15:00|14943.7|14943|14948|14947.3|14949.5|14948.8|14943.5|14942.4|226
1742260800000|2025-03-18 01:20:00|14947.9|14947.2|14942.1|14941.4|14947.9|14947.2|14940.9|14939.5|125
1742261100000|2025-03-18 01:25:00|14942|14941.3|14948.7|14948|14948.8|14948.1|14940.9|14940.2|153
1742261400000|2025-03-18 01:30:00|14948.5|14947.8|14946.3|14945.3|14948.5|14947.8|14943.5|14942.8|219
1742261700000|2025-03-18 01:35:00|14946.2|14945.2|14947.1|14946.4|14954.4|14953.1|14945.7|14944.6|244
1742262000000|2025-03-18 01:40:00|14947.2|14946.5|14947.5|14945.8|14949.9|14949.2|14944.9|14944.2|171
1742262300000|2025-03-18 01:45:00|14947.1|14945.7|14951.9|14951.2|14952|14951.3|14946.9|14945.4|163
1742262600000|2025-03-18 01:50:00|14952|14951.3|14948.5|14947.8|14953.6|14952.9|14948.1|14947.4|166
1742262900000|2025-03-18 01:55:00|14948.6|14947.9|14943.4|14942.7|14948.7|14948|14941.6|14940.9|169
1742263200000|2025-03-18 02:00:00|14943.3|14942.6|14944.2|14943.5|14945.8|14945.1|14940.6|14939.9|210
1742263500000|2025-03-18 02:05:00|14944.3|14943.6|14948.2|14947.5|14949.4|14948.4|14944.2|14943.5|134
1742263800000|2025-03-18 02:10:00|14948.1|14947.4|14947.3|14946.6|14951.2|14950.5|14945.7|14944.9|262
1742264100000|2025-03-18 02:15:00|14947.5|14946.8|14949.1|14948.4|14951.8|14951.1|14947.1|14946.4|164
1742264400000|2025-03-18 02:20:00|14949.3|14948.6|14951.2|14950.5|14953.9|14952.2|14949.1|14948.4|189
1742264700000|2025-03-18 02:25:00|14951.4|14950.7|14954.7|14953.1|14956.5|14954.5|14950.4|14947.7|175
1742265000000|2025-03-18 02:30:00|14954.4|14952.8|14952.9|14952.2|14954.9|14953.8|14949.5|14948.7|159
1742265300000|2025-03-18 02:35:00|14953|14952.3|14952.4|14951.7|14954.2|14953|14951.5|14949.6|113
1742265600000|2025-03-18 02:40:00|14952.7|14952|14960|14958.3|14960.1|14959.4|14952.2|14951.5|141
1742265900000|2025-03-18 02:45:00|14960.2|14958.5|14965.1|14963.5|14966.2|14965.2|14959.6|14958.5|246
1742266200000|2025-03-18 02:50:00|14965.3|14964.3|14968.1|14967.4|14972|14970.8|14962.7|14961.7|249
1742266500000|2025-03-18 02:55:00|14968|14967.3|14967.8|14967.1|14973|14972.3|14967.7|14967|256
1742266800000|2025-03-18 03:00:00|14968|14967.3|14967.6|14966.9|14969.9|14969.2|14965.9|14965.2|171
1742267100000|2025-03-18 03:05:00|14967.7|14967|14967.1|14966.4|14968.6|14967.9|14964.9|14964.2|105
1742267400000|2025-03-18 03:10:00|14967.3|14966.6|14967.1|14966.4|14970.1|14969.4|14966.6|14965.9|104
1742267700000|2025-03-18 03:15:00|14967|14966.3|14968|14967.3|14970.3|14969.6|14965.7|14965|127
1742268000000|2025-03-18 03:20:00|14967.9|14967.2|14972.7|14972|14973|14972.3|14967.9|14967.2|96
1742268300000|2025-03-18 03:25:00|14972.8|14972.1|14970.6|14969.9|14972.9|14972.2|14970|14969.1|108
1742268600000|2025-03-18 03:30:00|14970.7|14970|14969.2|14968.5|14972.9|14972.2|14969|14968.3|117
1742268900000|2025-03-18 03:35:00|14969|14968.3|14966.3|14965.6|14969|14968.3|14966.3|14965.6|131
1742269200000|2025-03-18 03:40:00|14966.4|14965.7|14969.5|14968.8|14970|14969.3|14966.4|14965.7|104
1742269500000|2025-03-18 03:45:00|14969.7|14969|14967.2|14966.5|14969.8|14969.1|14966.4|14965.7|152
1742269800000|2025-03-18 03:50:00|14967.5|14966.8|14968.6|14967.9|14969.1|14968.4|14966.4|14965.7|103
1742270100000|2025-03-18 03:55:00|14968.5|14967.8|14969.4|14968.7|14970.7|14969.3|14968.3|14967.5|96
1742270400000|2025-03-18 04:00:00|14969.3|14968.6|14968.8|14968.1|14969.8|14969.1|14965.5|14964.1|78
1742270700000|2025-03-18 04:05:00|14968.9|14968.2|14966.6|14965.9|14970.9|14970.2|14966.5|14965.8|119
1742271000000|2025-03-18 04:10:00|14966.5|14965.8|14963.4|14962.7|14967.8|14967.1|14963.4|14962.7|85
1742271300000|2025-03-18 04:15:00|14963.5|14962.8|14965.4|14964.7|14967.2|14966.5|14962.5|14961.3|101
1742271600000|2025-03-18 04:20:00|14964|14963.3|14964.2|14963.5|14965|14964.3|14962.7|14962|62
1742271900000|2025-03-18 04:25:00|14963.7|14963|14970.7|14970|14971.4|14970.7|14963.4|14962.7|87
1742272200000|2025-03-18 04:30:00|14970.1|14969.4|14968.9|14968.2|14973.8|14972.7|14968.6|14967.9|123
1742272500000|2025-03-18 04:35:00|14968.7|14968|14961.2|14960.5|14968.7|14968|14960.8|14960.1|127
1742272800000|2025-03-18 04:40:00|14961.4|14960.7|14956.8|14956.1|14961.4|14960.7|14955|14954.3|198
1742273100000|2025-03-18 04:45:00|14957.3|14955.8|14958.7|14958|14958.9|14958.2|14957|14955.7|76
1742273400000|2025-03-18 04:50:00|14958.8|14958.1|14957|14956.3|14958.8|14958.1|14954.9|14954.2|111
1742273700000|2025-03-18 04:55:00|14957.1|14956.4|14956.4|14955.7|14959.4|14958.4|14956.4|14955.7|126
1742274000000|2025-03-18 05:00:00|14956.6|14955.9|14955|14954.3|14959.1|14958.4|14953.6|14952.9|148
1742274300000|2025-03-18 05:05:00|14955.1|14954.4|14954.7|14954|14956.8|14956.1|14953.7|14953|100
1742274600000|2025-03-18 05:10:00|14954.2|14953.5|14953.5|14952.8|14956.1|14955.4|14953.3|14952.6|119
1742274900000|2025-03-18 05:15:00|14953.6|14952.9|14955|14954.3|14955.2|14954.4|14952|14951.3|65
1742275200000|2025-03-18 05:20:00|14955.2|14954.5|14957.9|14957.2|14958.1|14957.4|14953.4|14952.7|61
1742275500000|2025-03-18 05:25:00|14958|14957.3|14960.9|14960.2|14964.6|14963|14957.8|14956.7|110
1742275800000|2025-03-18 05:30:00|14960.4|14959.7|14960.9|14960.2|14961|14960.3|14957.7|14957|110
1742276100000|2025-03-18 05:35:00|14960.8|14960.1|14960.8|14960.1|14963.9|14962.5|14959.8|14959.1|77
1742276400000|2025-03-18 05:40:00|14961|14960.3|14960.6|14959.6|14962.3|14961.3|14958.5|14956.7|125
1742276700000|2025-03-18 05:45:00|14960.5|14959.5|14964|14963.3|14964.5|14963.8|14960.5|14959.5|99
1742277000000|2025-03-18 05:50:00|14964.1|14963.4|14963.8|14963.1|14964.3|14963.6|14959.9|14959.2|123
1742277300000|2025-03-18 05:55:00|14964.6|14963.9|14974.3|14973.6|14974.4|14973.7|14964.5|14963.8|248
1742277600000|2025-03-18 06:00:00|14974.5|14973.8|14977.7|14977|14979.1|14978.3|14973.3|14972.2|258
1742277900000|2025-03-18 06:05:00|14977.1|14976.4|14975.2|14973|14978.9|14977.8|14975.2|14972.8|151
1742278200000|2025-03-18 06:10:00|14975.4|14973.1|14978.1|14977.4|14979.1|14978.4|14975.3|14973|166
1742278500000|2025-03-18 06:15:00|14978.2|14977.5|14978.9|14978.2|14979.2|14978.5|14976.8|14975.6|103
1742278800000|2025-03-18 06:20:00|14978.8|14978.1|14983.5|14982.8|14984.6|14983.4|14977.5|14976.8|230
1742279100000|2025-03-18 06:25:00|14984|14983.3|14984.9|14984.2|14986.9|14986.2|14982.9|14982.2|174
1742279400000|2025-03-18 06:30:00|14984.6|14983.9|14987.5|14986|14988.7|14987.6|14983.5|14982.4|204
1742279700000|2025-03-18 06:35:00|14987.6|14986.9|14984.1|14982.4|14988.6|14987.3|14982|14980.5|201
1742280000000|2025-03-18 06:40:00|14984.9|14982.5|14988.4|14986.7|14988.4|14987.1|14983.9|14982.5|126
1742280300000|2025-03-18 06:45:00|14987.9|14986.2|14983.7|14981.6|14988|14987.3|14982.8|14981.6|142
1742280600000|2025-03-18 06:50:00|14983.5|14981.5|14975.2|14974.5|14983.5|14982.1|14975|14974.3|241
1742280900000|2025-03-18 06:55:00|14974.8|14974.1|14974|14973.3|14976.5|14975.6|14973.8|14972.4|168
1742281200000|2025-03-18 07:00:00|14973.9|14973.2|14978.9|14978.2|14979.3|14978.6|14972.6|14971.9|258
1742281500000|2025-03-18 07:05:00|14978.7|14978|14978.2|14977.5|14979.2|14978.5|14975.4|14974.7|168
1742281800000|2025-03-18 07:10:00|14978.1|14977.4|14978.2|14977.5|14979.8|14979.1|14975.3|14974.6|177
1742282100000|2025-03-18 07:15:00|14978.5|14977.8|14978.3|14977.6|14980|14979.3|14974.7|14974|175
1742282400000|2025-03-18 07:20:00|14978.5|14977.8|14978.1|14977.4|14980|14979.3|14976.6|14975.9|167
1742282700000|2025-03-18 07:25:00|14978.3|14977.6|14978.5|14977.8|14982.1|14981.4|14975.3|14974.6|231
1742283000000|2025-03-18 07:30:00|14979|14978.3|14972.7|14972|14979.6|14978.9|14971.5|14970.8|239
1742283300000|2025-03-18 07:35:00|14972.6|14971.9|14974.9|14974.2|14976.9|14976.1|14972.6|14971.9|211
1742283600000|2025-03-18 07:40:00|14975|14974.3|14979.1|14978.4|14979.5|14978.8|14973.6|14972.9|179
1742283900000|2025-03-18 07:45:00|14979.2|14978.5|14984.6|14982.9|14986.5|14985.8|14978.7|14978|188
1742284200000|2025-03-18 07:50:00|14984.5|14982.7|14981.8|14981.1|14985.9|14984.2|14981.3|14980.6|163
1742284500000|2025-03-18 07:55:00|14981.9|14981.2|14983.7|14983|14984.5|14983.8|14980.9|14980.2|213
1742284800000|2025-03-18 08:00:00|14984.4|14983.7|14986.8|14986.1|14987.4|14986.7|14981.5|14980.8|362
1742285100000|2025-03-18 08:05:00|14987|14986.3|14989.8|14989.1|14990.1|14989.4|14985.9|14985.2|244
1742285400000|2025-03-18 08:10:00|14989.9|14989.2|14988.5|14987.8|14990.8|14990.1|14987.1|14986.4|219
1742285700000|2025-03-18 08:15:00|14988.4|14987.7|14986.3|14985.6|14989.3|14988.6|14984.8|14983.9|241
1742286000000|2025-03-18 08:20:00|14986.4|14985.7|14988.6|14987.9|14989.9|14989.2|14985.9|14985.2|177
1742286300000|2025-03-18 08:25:00|14987.6|14986.9|14981.7|14981|14989.2|14988.5|14980.5|14979.8|226
1742286600000|2025-03-18 08:30:00|14981.5|14980.8|14979.5|14978.5|14983.3|14982.6|14977.7|14977|226
1742286900000|2025-03-18 08:35:00|14979.6|14977.9|14978.3|14977.6|14979.6|14978|14974.6|14973.9|220
1742287200000|2025-03-18 08:40:00|14977.9|14977.2|14970.2|14969.5|14978|14977.3|14967.3|14966.6|215
1742287500000|2025-03-18 08:45:00|14969.9|14969.2|14968.3|14967.6|14970.2|14969.5|14966|14964.8|177
1742287800000|2025-03-18 08:50:00|14968.5|14967.8|14972.8|14972.1|14973.8|14973|14967.2|14966.5|143
1742288100000|2025-03-18 08:55:00|14972.9|14972.2|14976|14975.3|14976.2|14975.5|14972.8|14972.1|171
1742288400000|2025-03-18 09:00:00|14975.7|14975|14978|14977.3|14980|14979.3|14975.4|14974.4|193
1742288700000|2025-03-18 09:05:00|14978.2|14977.5|14971.6|14970.9|14978.4|14977.7|14971|14970.3|224
1742289000000|2025-03-18 09:10:00|14972.1|14971.4|14971.9|14971.2|14974.5|14973.8|14970.9|14970.2|174
1742289300000|2025-03-18 09:15:00|14972|14971.3|14976.7|14976|14976.7|14976|14971.6|14970.9|130
1742289600000|2025-03-18 09:20:00|14976.6|14975.9|14980.1|14979.4|14981.9|14981.2|14976.5|14975.8|170
1742289900000|2025-03-18 09:25:00|14980.2|14979.5|14982.8|14982.1|14985.4|14984.7|14980|14979.3|197
1742290200000|2025-03-18 09:30:00|14982.9|14982.2|14980.5|14979.8|14983.8|14982.6|14980.3|14979.6|178
1742290500000|2025-03-18 09:35:00|14980.6|14979.9|14978.9|14976.9|14982.6|14981.9|14977.2|14976.5|150
1742290800000|2025-03-18 09:40:00|14978.8|14977|14981.6|14980.9|14981.8|14981.1|14977.3|14975.8|196
1742291100000|2025-03-18 09:45:00|14981.8|14981.1|14978.2|14977.5|14981.8|14981.1|14977.9|14977.2|158
1742291400000|2025-03-18 09:50:00|14978.1|14977.4|14978.9|14978.2|14979.5|14978.8|14975.4|14974.7|207
1742291700000|2025-03-18 09:55:00|14979|14978.3|14979.4|14978.7|14981.7|14981|14978.8|14978.1|147
1742292000000|2025-03-18 10:00:00|14979.9|14978.3|14976.1|14975.4|14982.3|14981.6|14976.1|14975.4|171
1742292300000|2025-03-18 10:05:00|14976.2|14975.5|14971.9|14971.2|14977.4|14976.7|14970.3|14969.6|283
1742292600000|2025-03-18 10:10:00|14972|14971.3|14966.5|14965.8|14972|14971.3|14964.3|14963.6|321
1742292900000|2025-03-18 10:15:00|14966.8|14966.1|14965.1|14964.4|14967.5|14966.8|14961.7|14960.6|370
1742293200000|2025-03-18 10:20:00|14965.2|14964.5|14968.7|14968|14970.8|14969.8|14964.2|14962.4|251
1742293500000|2025-03-18 10:25:00|14968.8|14968.1|14970.6|14969.9|14971.7|14971|14968.4|14967.7|189
1742293800000|2025-03-18 10:30:00|14970.7|14970|14964.5|14963|14970.8|14970.1|14962.3|14961|259
1742294100000|2025-03-18 10:35:00|14965|14963.5|14965.6|14964.9|14967.9|14966.1|14963.5|14961.3|200
1742294400000|2025-03-18 10:40:00|14965.5|14964.8|14963.3|14962.6|14965.5|14964.8|14962.2|14960.8|178
1742294700000|2025-03-18 10:45:00|14963.1|14962.4|14960.7|14960|14963.2|14962.5|14960.2|14959.5|215
1742295000000|2025-03-18 10:50:00|14960.8|14960.1|14961.7|14961|14964.3|14963.6|14960.4|14959.7|167
1742295300000|2025-03-18 10:55:00|14961.4|14960.7|14965.6|14964.9|14966|14965.2|14961|14960.3|123
1742295600000|2025-03-18 11:00:00|14965.8|14965.1|14962.5|14961.8|14965.8|14965.1|14962.4|14961.4|156
1742295900000|2025-03-18 11:05:00|14962.6|14961.9|14963|14960.5|14963.6|14962.9|14960.7|14959.4|140
1742296200000|2025-03-18 11:10:00|14962.1|14959.7|14961.3|14960.6|14965.8|14965.1|14958.7|14957.6|284
1742296500000|2025-03-18 11:15:00|14961|14960.3|14962.1|14961.4|14962.1|14961.4|14956.7|14956|223
1742296800000|2025-03-18 11:20:00|14962.2|14961.5|14963.5|14962.8|14964.7|14963.8|14961.5|14960.8|164
1742297100000|2025-03-18 11:25:00|14963.6|14962.9|14967.5|14966.8|14969.1|14968.4|14963.4|14962.7|138
1742297400000|2025-03-18 11:30:00|14967.7|14967|14968|14967.3|14970.2|14969.5|14966.4|14965.7|148
1742297700000|2025-03-18 11:35:00|14967.6|14966.9|14965|14964.3|14969.5|14968.8|14964.8|14964.1|162
1742298000000|2025-03-18 11:40:00|14964.9|14964.2|14960.8|14960.1|14964.9|14964.2|14958.8|14958.1|310
1742298300000|2025-03-18 11:45:00|14961|14960.3|14969.3|14967.5|14970.1|14969.4|14960.6|14959.9|204
1742298600000|2025-03-18 11:50:00|14969.4|14967.7|14973.8|14973.1|14974.1|14973.4|14969.3|14967.5|204
1742298900000|2025-03-18 11:55:00|14973.9|14973.2|14975.1|14974.4|14977.5|14976.8|14973.7|14973|209
1742299200000|2025-03-18 12:00:00|14974.2|14973.5|14967.9|14966.9|14974.9|14974.2|14965.7|14965|231
1742299500000|2025-03-18 12:05:00|14967.8|14966.8|14967.5|14966.5|14971.7|14970.6|14966.8|14965.3|217
1742299800000|2025-03-18 12:10:00|14967.4|14966.4|14969|14968.3|14969.4|14968.7|14965.1|14963.4|217
1742300100000|2025-03-18 12:15:00|14968.8|14968.1|14970.2|14969.5|14971.1|14970.4|14963.7|14962.8|247
1742300400000|2025-03-18 12:20:00|14969.8|14969.1|14971.2|14970.5|14974.3|14973.6|14966.5|14965.8|261
1742300700000|2025-03-18 12:25:00|14970.9|14970.2|14976.8|14972.6|14977.7|14976.7|14970.5|14969.8|155
1742301000000|2025-03-18 12:30:00|14979.9|14974.7|14988.1|14987.4|14991.8|14989.9|14979|14974.7|405
1742301300000|2025-03-18 12:35:00|14988|14987.3|14991.7|14991|14994.1|14993.4|14987.6|14986.7|421
1742301600000|2025-03-18 12:40:00|14991.8|14991.1|14990.7|14990|14993.3|14992.6|14987.5|14986.5|317
1742301900000|2025-03-18 12:45:00|14990.6|14989.9|14988.5|14987.8|14994.1|14992.7|14986.6|14985.3|312
1742302200000|2025-03-18 12:50:00|14989.1|14987.3|14986.6|14985.9|14989.3|14988.3|14985.2|14983.7|306
1742302500000|2025-03-18 12:55:00|14987|14986.3|14984.7|14984|14990.5|14989.8|14984.5|14982.8|374
1742302800000|2025-03-18 13:00:00|14984.8|14984.1|14966.4|14965.7|14984.8|14984.1|14965.6|14964.9|514
1742303100000|2025-03-18 13:05:00|14966.5|14965.8|14975.6|14974.6|14976.3|14975.6|14966.4|14965.5|430
1742303400000|2025-03-18 13:10:00|14975.5|14974.5|14978.1|14977.4|14980.2|14979.5|14975.3|14974.5|227
1742303700000|2025-03-18 13:15:00|14978.6|14977.9|14983.6|14982.9|14984.8|14983.8|14977.4|14976.7|341
1742304000000|2025-03-18 13:20:00|14983.1|14982.4|14984.9|14984.2|14986.1|14985.4|14978.8|14977.7|297
1742304300000|2025-03-18 13:25:00|14984.7|14984|14987.2|14986.5|14988.9|14988.2|14983|14982.3|422
1742304600000|2025-03-18 13:30:00|14987.6|14986.9|14983.4|14982.7|14990.2|14989|14982.1|14981.3|536
1742304900000|2025-03-18 13:35:00|14983.2|14982.5|14976.1|14974.5|14983.2|14982.5|14973.2|14972.1|610
1742305200000|2025-03-18 13:40:00|14975.7|14974.1|14968.8|14968.1|14980.2|14979.5|14968|14967.3|788
1742305500000|2025-03-18 13:45:00|14969|14968.3|14971.1|14970.4|14973.4|14972.7|14966.3|14965.6|709
1742305800000|2025-03-18 13:50:00|14970.9|14970.2|14965.3|14962.6|14974.2|14973.1|14965.1|14962.4|684
1742306100000|2025-03-18 13:55:00|14965.1|14962.5|14960.4|14959.7|14965.9|14964.2|14959.5|14958.8|747
1742306400000|2025-03-18 14:00:00|14960.1|14959.4|14954.4|14953.7|14961.6|14960.9|14949.9|14948.7|809
1742306700000|2025-03-18 14:05:00|14955.3|14953.2|14963.9|14963.2|14964.7|14964|14954.1|14952.9|644
1742307000000|2025-03-18 14:10:00|14964.2|14963.5|14959.6|14958.9|14965.5|14964.8|14956.7|14956|707
1742307300000|2025-03-18 14:15:00|14959.8|14959.1|14947.5|14946.8|14962.4|14961.7|14945.5|14944.8|661
1742307600000|2025-03-18 14:20:00|14947.8|14947.1|14950.2|14949.5|14951.3|14950.6|14945.2|14944.5|664
1742307900000|2025-03-18 14:25:00|14950.7|14950|14956.3|14955.3|14956.7|14955.9|14950.6|14949.9|459
1742308200000|2025-03-18 14:30:00|14955.6|14954.9|14960.2|14959.5|14961.5|14960.6|14953.2|14952.4|517
1742308500000|2025-03-18 14:35:00|14959.6|14958.9|14968.1|14967.4|14969.6|14968.9|14958.3|14957.6|459
1742308800000|2025-03-18 14:40:00|14968.3|14967.6|14967.7|14966.7|14972.6|14971.9|14967.2|14965.9|387
1742309100000|2025-03-18 14:45:00|14967.8|14966.8|14964.9|14962.8|14971.7|14970|14963.9|14961.6|462
1742309400000|2025-03-18 14:50:00|14965|14963|14972.1|14971.4|14972.4|14971.7|14962.9|14961.5|454
1742309700000|2025-03-18 14:55:00|14972.3|14971.6|14967.2|14966.5|14975.7|14975|14966.4|14965.7|539
1742310000000|2025-03-18 15:00:00|14967.3|14966.6|14963|14962|14968.5|14967.8|14955.9|14955.1|752
1742310300000|2025-03-18 15:05:00|14963.1|14962.1|14961.1|14960.4|14964.5|14963.8|14957.7|14955.9|506
1742310600000|2025-03-18 15:10:00|14961|14960.3|14966.4|14965.7|14968.2|14967.5|14959|14958.3|487
1742310900000|2025-03-18 15:15:00|14966.1|14965.4|14969.2|14968.5|14970.2|14969.5|14962.8|14962.1|467
1742311200000|2025-03-18 15:20:00|14969.3|14968.6|14955.6|14954.9|14970.4|14969.7|14953.7|14953|450
1742311500000|2025-03-18 15:25:00|14955.9|14955.2|14955.2|14954.5|14959.2|14958.5|14954.1|14953.1|396
1742311800000|2025-03-18 15:30:00|14955.4|14954.7|14956.8|14956.1|14962.2|14961.5|14954.1|14953.4|455
1742312100000|2025-03-18 15:35:00|14956.7|14956|14954.5|14953.8|14958.7|14958|14953.8|14953.1|383
1742312400000|2025-03-18 15:40:00|14954.6|14953.9|14950.2|14949.5|14956.4|14955.7|14948.9|14948.2|289
1742312700000|2025-03-18 15:45:00|14950.1|14949.4|14946.8|14946.1|14952.5|14951.8|14944.5|14943.8|381
1742313000000|2025-03-18 15:50:00|14946.5|14945.8|14944.5|14943.8|14948.6|14947.9|14942.1|14941.4|372
1742313300000|2025-03-18 15:55:00|14944.6|14943.9|14949.7|14949|14949.8|14949.1|14943.5|14942.8|384
1742313600000|2025-03-18 16:00:00|14949.4|14948.7|14951.3|14950.6|14952.7|14952|14947.3|14946.6|363
1742313900000|2025-03-18 16:05:00|14951.2|14950.5|14950.6|14949.9|14951.7|14951|14949|14948.3|227
1742314200000|2025-03-18 16:10:00|14950.5|14949.8|14963.7|14963|14965.4|14964.7|14950.1|14949.4|370
1742314500000|2025-03-18 16:15:00|14963.8|14963.1|14957.7|14957|14964.3|14963.6|14957.4|14956.7|258
1742314800000|2025-03-18 16:20:00|14957.5|14956.8|14954.1|14953.4|14959.1|14958.4|14951.4|14950.7|220
1742315100000|2025-03-18 16:25:00|14954.2|14953.5|14959.4|14958.7|14960.5|14959.8|14953.1|14952.4|242
1742315400000|2025-03-18 16:30:00|14960.4|14959.7|14953.1|14952.4|14961.1|14960.4|14951.8|14951.1|364
1742315700000|2025-03-18 16:35:00|14953.3|14952.6|14946.5|14945.8|14954.7|14954|14944.7|14944|262
1742316000000|2025-03-18 16:40:00|14946.6|14945.9|14936.6|14935.9|14947.4|14946.7|14936.1|14935.4|313
1742316300000|2025-03-18 16:45:00|14936.7|14936|14938.3|14937.6|14940.9|14939.9|14933.5|14932.8|440
1742316600000|2025-03-18 16:50:00|14938.4|14937.7|14933.9|14933.2|14938.4|14937.7|14928.6|14927.9|375
1742316900000|2025-03-18 16:55:00|14933.5|14932.8|14942.2|14941.5|14942.6|14941.9|14933.1|14932.4|347
1742317200000|2025-03-18 17:00:00|14942.6|14939.9|14933.1|14932.4|14942.6|14941.5|14933|14932.1|335
1742317500000|2025-03-18 17:05:00|14933|14932.3|14926.4|14924.7|14933.1|14932.4|14924.1|14923.4|399
1742317800000|2025-03-18 17:10:00|14926.3|14924.8|14929.5|14928.8|14930.7|14930|14922.7|14921.3|336
1742318100000|2025-03-18 17:15:00|14929.6|14928.9|14925.9|14925.2|14930.4|14929|14921.6|14920.9|340
1742318400000|2025-03-18 17:20:00|14926.2|14925.5|14931.9|14931.2|14933.7|14933|14924.5|14923.8|523
1742318700000|2025-03-18 17:25:00|14931.8|14931.1|14932.3|14931.6|14934.4|14933.7|14929.3|14928.6|437
1742319000000|2025-03-18 17:30:00|14932.5|14931.8|14933|14931.3|14933.3|14931.9|14927.6|14926.9|440
1742319300000|2025-03-18 17:35:00|14932.4|14931.7|14934.8|14934.1|14935.8|14935.1|14930.3|14929.6|384
1742319600000|2025-03-18 17:40:00|14934.7|14934|14934|14933.3|14936.4|14935.7|14931.8|14931.1|280
1742319900000|2025-03-18 17:45:00|14933.8|14933.1|14929.9|14929.2|14934.3|14933.6|14927.7|14927|203
1742320200000|2025-03-18 17:50:00|14929.8|14929.1|14928.5|14927.8|14931.2|14930.2|14926.9|14925.9|215
1742320500000|2025-03-18 17:55:00|14928.4|14927.7|14925.6|14924.9|14928.5|14927.8|14925.4|14924.1|244
1742320800000|2025-03-18 18:00:00|14925.9|14925.2|14916.7|14916|14925.9|14925.2|14914.4|14913.7|400
1742321100000|2025-03-18 18:05:00|14916.3|14915.6|14918.1|14917.4|14920.3|14919.6|14914.4|14913.7|364
1742321400000|2025-03-18 18:10:00|14917.8|14917.1|14911.2|14910.5|14917.8|14917.1|14910.9|14910.2|276
1742321700000|2025-03-18 18:15:00|14911.3|14910.6|14913.8|14913.1|14915.7|14915|14911.3|14910.6|252
1742322000000|2025-03-18 18:20:00|14913.7|14913|14914.8|14914.1|14915.6|14914.9|14911.9|14911.2|236
1742322300000|2025-03-18 18:25:00|14914.6|14913.9|14912|14911.3|14919.6|14918.7|14911.7|14911|261
1742322600000|2025-03-18 18:30:00|14911.8|14911.1|14913.7|14911.6|14916.1|14915.4|14910.1|14909.3|277
1742322900000|2025-03-18 18:35:00|14913.6|14911.5|14917.3|14916.6|14918.7|14918|14912.7|14911.5|163
1742323200000|2025-03-18 18:40:00|14917|14916.3|14916.7|14916|14918|14917.3|14914.7|14914|192
1742323500000|2025-03-18 18:45:00|14916.6|14915.9|14922.6|14921.9|14923.1|14922.4|14916.1|14915.4|171
1742323800000|2025-03-18 18:50:00|14922.7|14922|14920.7|14920|14923.4|14922.7|14919.6|14918.9|253
1742324100000|2025-03-18 18:55:00|14920.9|14920.2|14924|14923.3|14925.1|14924.4|14920.3|14919.6|160
1742324400000|2025-03-18 19:00:00|14923.9|14923.2|14923.3|14922.6|14924.6|14923.9|14919.2|14918.5|179
1742324700000|2025-03-18 19:05:00|14923.4|14922.7|14917.8|14917.1|14923.9|14923.2|14916.7|14916|192
1742325000000|2025-03-18 19:10:00|14917.6|14916.9|14917.9|14917.2|14918.2|14917.5|14915.1|14914.4|167
1742325300000|2025-03-18 19:15:00|14918.1|14917.4|14920.7|14920|14920.9|14920.2|14915.1|14914.4|165
1742325600000|2025-03-18 19:20:00|14920.5|14919.8|14922.6|14921.9|14923.4|14922.7|14917.1|14916.4|236
1742325900000|2025-03-18 19:25:00|14922.7|14922|14919.3|14918.6|14922.7|14922|14918.6|14917.9|228
1742326200000|2025-03-18 19:30:00|14919.9|14919.2|14921.7|14921|14922.5|14921.8|14918.9|14917.9|217
1742326500000|2025-03-18 19:35:00|14921.6|14920.9|14920.6|14919.9|14923|14922.3|14919.4|14918.7|200
1742326800000|2025-03-18 19:40:00|14920.5|14919.8|14920.4|14919.7|14921.7|14921|14916.7|14915.3|292
1742327100000|2025-03-18 19:45:00|14920.2|14919.5|14925.2|14924.5|14926.1|14925.4|14918.9|14917.9|199
1742327400000|2025-03-18 19:50:00|14925.4|14924.7|14923.4|14922.7|14926.5|14925.8|14922.9|14922.2|282
1742327700000|2025-03-18 19:55:00|14923.9|14923.2|14928.4|14926.7|14929.5|14928.8|14923.7|14923|285
1742328000000|2025-03-18 20:00:00|14929.1|14928.1|14931.7|14931|14935.1|14934.4|14927.5|14926.3|154
1742328300000|2025-03-18 20:05:00|14931.8|14931.1|14935|14934.3|14935.3|14934.6|14930.6|14929.9|67
1742328600000|2025-03-18 20:10:00|14934.9|14934.2|14933.2|14932.5|14934.9|14934.2|14932.6|14931.9|36
1742328900000|2025-03-18 20:15:00|14933.1|14932.4|14933.7|14933|14934.2|14933.2|14933.1|14932.4|34
1742329200000|2025-03-18 20:20:00|14933.9|14933.2|14933.7|14933|14934.6|14933.9|14931.7|14931|54
1742329500000|2025-03-18 20:25:00|14933.6|14932.9|14937.4|14935.9|14937.5|14936.4|14933.4|14932.7|46
1742329800000|2025-03-18 20:30:00|14937.2|14936.2|14937.1|14934.5|14939|14936.8|14936.5|14934.3|65
1742330100000|2025-03-18 20:35:00|14937.4|14935.4|14937.7|14937|14939.5|14938.8|14936.4|14935.4|36
1742330400000|2025-03-18 20:40:00|14936.7|14936|14937.2|14936.5|14939.6|14937.9|14936.5|14935.8|42
1742330700000|2025-03-18 20:45:00|14937.1|14936.4|14932|14931.3|14937.3|14936.6|14932|14931.3|59
1742331000000|2025-03-18 20:50:00|14931.7|14931|14930.6|14928.2|14934|14933.3|14929.7|14927.7|87
1742331300000|2025-03-18 20:55:00|14931.3|14927.3|14930.2|14924.2|14936|14930.3|14928.7|14923.8|137
1742331600000|2025-03-18 21:00:00|14933.8|14927.8|14933.3|14927.3|14934|14928|14932.3|14926.3|6
1742331900000|2025-03-18 21:05:00|14929.5|14923.5|14929.5|14923.5|14933.5|14927.5|14928|14922.5|7
1742332200000|2025-03-18 21:10:00|14929|14923|14931.8|14925.8|14933.5|14927.5|14928.5|14922.5|11
1742332800000|2025-03-18 21:20:00|14931.9|14925.9|14932|14926|14932|14926|14931.9|14925.9|2
1742333100000|2025-03-18 21:25:00|14931.9|14925.9|14931.5|14925.5|14931.9|14925.9|14930.3|14924.3|8
1742333400000|2025-03-18 21:30:00|14931.3|14925.7|14931.5|14925.5|14931.5|14925.7|14931.3|14925.5|4
1742333700000|2025-03-18 21:35:00|14928.9|14922.9|14930.5|14924.5|14931.3|14925.3|14928.9|14922.9|5
1742334000000|2025-03-18 21:40:00|14930.3|14924.8|14930.8|14924.8|14932.1|14926.1|14929.3|14923.3|12
1742334300000|2025-03-18 21:45:00|14933|14927|14931|14925|14934|14928|14930.1|14924.1|10
1742334600000|2025-03-18 21:50:00|14930.9|14924.9|14931|14925|14932.3|14926.3|14930.8|14924.8|7
1742334900000|2025-03-18 21:55:00|14931.5|14924.5|14929|14922|14931.5|14924.5|14927.3|14920.3|30
1742335200000|2025-03-18 22:00:00|14928.8|14921.8|14923.7|14920|14931.2|14924.2|14921.4|14917.4|80
1742335500000|2025-03-18 22:05:00|14923.6|14919.9|14927.4|14923.6|14930.1|14925.9|14923.6|14919.9|36
1742335800000|2025-03-18 22:10:00|14927.7|14924.3|14927.7|14924.7|14928.1|14924.8|14925.5|14921.9|47
1742336100000|2025-03-18 22:15:00|14927.9|14924.9|14931.1|14928.2|14933|14929.2|14927.1|14924.8|70
1742336400000|2025-03-18 22:20:00|14931|14928.4|14928.4|14926.4|14931|14928.4|14927.5|14924.3|67
1742336700000|2025-03-18 22:25:00|14928.2|14926.2|14931.3|14929.6|14932.5|14929.9|14928.2|14926.2|61
1742337000000|2025-03-18 22:30:00|14931.4|14929.7|14936.3|14934.3|14936.6|14934.3|14928.1|14925.6|78
1742337300000|2025-03-18 22:35:00|14936.7|14934|14937.6|14934.9|14937.6|14934.9|14935.8|14933.6|29
1742337600000|2025-03-18 22:40:00|14937.7|14934.7|14939.9|14937.3|14941.4|14938.9|14936.6|14934.7|49
1742337900000|2025-03-18 22:45:00|14940.3|14937.1|14937.5|14935|14940.3|14937.2|14936.9|14934.6|86
1742338200000|2025-03-18 22:50:00|14937.3|14935.3|14938.3|14935.8|14938.7|14936.1|14934.9|14932.9|73
1742338500000|2025-03-18 22:55:00|14936.8|14934.2|14940.2|14938.5|14941.5|14939.5|14936.8|14934.2|63
1742338800000|2025-03-18 23:00:00|14941.9|14940.2|14937.8|14936.1|14942.7|14941|14937.3|14935.6|95
1742339100000|2025-03-18 23:05:00|14937.3|14936.6|14938.3|14937.6|14938.7|14938|14937.3|14936.6|45
1742339400000|2025-03-18 23:10:00|14938.5|14937.8|14938.5|14937.8|14939.6|14938.9|14937.2|14936.5|38
1742339700000|2025-03-18 23:15:00|14938.7|14938|14940.3|14939.6|14942.1|14941.4|14938.7|14938|78
1742340000000|2025-03-18 23:20:00|14940.7|14940|14937.5|14936.8|14940.8|14940.1|14936.6|14935.9|64
1742340300000|2025-03-18 23:25:00|14937.6|14936.9|14937.8|14936.1|14938.9|14938.2|14937.3|14935.9|57
1742340600000|2025-03-18 23:30:00|14938|14936|14934.9|14933.3|14938|14936.9|14932.7|14931.6|104
1742340900000|2025-03-18 23:35:00|14934.8|14933.2|14930.9|14930.2|14935.1|14933.8|14930.8|14930.1|67
1742341200000|2025-03-18 23:40:00|14929.6|14928.9|14932.1|14931.4|14933.5|14931.6|14928.8|14928.1|118
1742341500000|2025-03-18 23:45:00|14932|14931.3|14936.8|14933.8|14936.8|14934.5|14930.6|14928.7|101
1742341800000|2025-03-18 23:50:00|14936.7|14933.9|14942|14941.3|14945.5|14944.8|14936.1|14933.9|187
1742342100000|2025-03-18 23:55:00|14942.2|14941.5|14945.3|14943.6|14948.5|14947.1|14941.6|14940.9|225
1742342400000|2025-03-19 00:00:00|14945.1|14943.4|14945.4|14944.4|14947.3|14945.3|14940.5|14939.3|355
1742342700000|2025-03-19 00:05:00|14945.2|14944.5|14943.2|14942.5|14946.7|14945.4|14941.7|14940.6|174
1742343000000|2025-03-19 00:10:00|14943|14942.3|14945.7|14945|14946.7|14945.8|14942|14940.4|140
1742343300000|2025-03-19 00:15:00|14945.8|14945.1|14933.6|14932.9|14946|14945.3|14933|14932.3|223
1742343600000|2025-03-19 00:20:00|14934.1|14933.4|14932.3|14931.6|14936.1|14935.4|14930.5|14929.8|246
1742343900000|2025-03-19 00:25:00|14931.9|14931.2|14934.3|14933.6|14934.6|14933.9|14931.2|14930.5|196
1742344200000|2025-03-19 00:30:00|14934.4|14933.7|14943.2|14942.5|14945|14944.3|14932.5|14931.8|209
1742344500000|2025-03-19 00:35:00|14945.4|14944.7|14947.6|14946.9|14951.5|14950.8|14944.8|14944.1|177
1742344800000|2025-03-19 00:40:00|14947.3|14946.6|14947.7|14947|14948.6|14947.9|14945.3|14944.6|142
1742345100000|2025-03-19 00:45:00|14947.5|14946.8|14947.2|14945.7|14948.2|14947.5|14944.8|14943.3|139
1742345400000|2025-03-19 00:50:00|14947.1|14946.1|14959.3|14957.5|14960.4|14958.7|14946.9|14945.5|496
1742345700000|2025-03-19 00:55:00|14959.9|14957.1|14961.2|14960.5|14965.2|14964.4|14956.7|14955.9|295
1742346000000|2025-03-19 01:00:00|14961.5|14960.8|14959.3|14958.6|14965.4|14964|14959.1|14958.2|185
1742346300000|2025-03-19 01:05:00|14959.4|14958.7|14957.3|14956.6|14960.3|14959.6|14955.8|14955.1|156
1742346600000|2025-03-19 01:10:00|14957.4|14956.7|14964.7|14964|14964.8|14964.1|14957.4|14956.7|133
1742346900000|2025-03-19 01:15:00|14964.8|14964.1|14959.1|14958.4|14964.8|14964.1|14958.7|14958|142
1742347200000|2025-03-19 01:20:00|14959.2|14958.5|14957.7|14955.9|14960|14959.3|14957.1|14955.8|124
1742347500000|2025-03-19 01:25:00|14957.6|14955.8|14956.5|14955.8|14958.8|14958.1|14955|14954.3|133
1742347800000|2025-03-19 01:30:00|14956.3|14955.6|14951.8|14951.1|14956.3|14955.6|14950.9|14949.9|190
1742348100000|2025-03-19 01:35:00|14952.3|14951.6|14950.3|14949.6|14952.8|14952.1|14948.2|14947.5|162
1742348400000|2025-03-19 01:40:00|14949.5|14948.8|14953.8|14953.1|14955.4|14954.4|14946.7|14946|216
1742348700000|2025-03-19 01:45:00|14953.2|14952.5|14952.5|14951.8|14955.5|14954.4|14949.4|14948.7|145
1742349000000|2025-03-19 01:50:00|14952.6|14951.9|14949.7|14949|14956|14953.9|14949|14948.3|189
1742349300000|2025-03-19 01:55:00|14949.2|14948.5|14947.2|14945.5|14949.6|14948.9|14944.5|14943.5|204
1742349600000|2025-03-19 02:00:00|14947.3|14945.6|14946.1|14945.4|14949.4|14948.1|14945.5|14944.2|181
1742349900000|2025-03-19 02:05:00|14946.7|14946|14939.8|14939.1|14947.7|14946.9|14939.8|14939.1|185
1742350200000|2025-03-19 02:10:00|14939.7|14939|14936.3|14935.6|14942|14941.3|14934|14933.3|203
1742350500000|2025-03-19 02:15:00|14935.9|14935.2|14939.1|14938.4|14939.7|14939|14935.8|14934.7|134
1742350800000|2025-03-19 02:20:00|14939.8|14939.1|14934.1|14932.5|14940.6|14939.9|14933.3|14932.3|154
1742351100000|2025-03-19 02:25:00|14933.5|14933.4|14948.5|14946.3|14957|14955|14929.5|14928.8|512
1742351400000|2025-03-19 02:30:00|14948.3|14946.1|14929.5|14927.3|14948.5|14946.5|14922.8|14919.6|474
1742351700000|2025-03-19 02:35:00|14930.1|14927.8|14932.2|14931.5|14938.5|14937.3|14930|14926.1|160
1742352000000|2025-03-19 02:40:00|14931.3|14930.6|14940|14938.5|14942.8|14940.9|14931.3|14930.2|121
1742352300000|2025-03-19 02:45:00|14940.5|14939.5|14939.1|14938.4|14942.7|14942|14937.4|14936.7|106
1742352600000|2025-03-19 02:50:00|14939|14938.3|14945.3|14944.6|14946.9|14945.9|14939|14938.3|73
1742352900000|2025-03-19 02:55:00|14945.2|14944.5|14943.4|14941.5|14947.2|14946.5|14942.7|14941.2|63
1742353200000|2025-03-19 03:00:00|14943.2|14941.4|14942.2|14941.5|14944.4|14943.4|14941.7|14940.6|55
1742353500000|2025-03-19 03:05:00|14942.5|14941.8|14942.8|14942.1|14943.9|14942.9|14941.3|14939.6|59
1742353800000|2025-03-19 03:10:00|14942|14941.3|14944|14943.3|14944.3|14943.6|14941.9|14941.2|32
1742354100000|2025-03-19 03:15:00|14943.9|14943.2|14944|14942.3|14946.1|14945.4|14942.9|14941.2|85
1742354400000|2025-03-19 03:20:00|14944.1|14942.4|14948.4|14947.7|14949.1|14948.4|14944.1|14942.3|69
1742354700000|2025-03-19 03:25:00|14948.3|14947.6|14951.4|14950.7|14952|14951.3|14947.8|14946.4|60
1742355000000|2025-03-19 03:30:00|14951.2|14950.5|14946.1|14945.4|14952|14951.3|14945.9|14945.2|82
1742355300000|2025-03-19 03:35:00|14946|14945.3|14941.8|14941.1|14946.5|14945.3|14941.6|14940.1|65
1742355600000|2025-03-19 03:40:00|14941.7|14941|14943.4|14942.4|14944.3|14943.6|14940.7|14940|81
1742355900000|2025-03-19 03:45:00|14944.4|14942.7|14942|14941.3|14944.4|14943.7|14941.1|14940.4|98
1742356200000|2025-03-19 03:50:00|14941.9|14941.2|14936.7|14936|14942.1|14941.4|14936.2|14935.5|94
1742356500000|2025-03-19 03:55:00|14936.3|14935.6|14932.9|14932.2|14936.4|14935.7|14931|14930.3|132
1742356800000|2025-03-19 04:00:00|14933|14932.3|14933.8|14933.1|14934.9|14934.2|14931.3|14930.6|107
1742357100000|2025-03-19 04:05:00|14933.7|14933|14937.1|14935.2|14937.6|14936.5|14931.6|14930.9|80
1742357400000|2025-03-19 04:10:00|14937.2|14935.3|14938.6|14937.9|14941.7|14941|14935.4|14934.2|132
1742357700000|2025-03-19 04:15:00|14938.2|14937.5|14938.3|14937.6|14938.8|14938.1|14935.4|14934.7|110
1742358000000|2025-03-19 04:20:00|14938.1|14937.4|14949.6|14948.9|14950.9|14950.2|14936.7|14936|156
1742358300000|2025-03-19 04:25:00|14949.5|14948.8|14947.6|14946.9|14950|14948.9|14946.6|14945.9|88
1742358600000|2025-03-19 04:30:00|14948.5|14947.8|14950.9|14950.2|14951.6|14950.5|14947.8|14946.8|86
1742358900000|2025-03-19 04:35:00|14951|14950.3|14952.8|14951.3|14953.5|14952|14950.6|14949.1|70
1742359200000|2025-03-19 04:40:00|14952.7|14951.7|14957.5|14956.8|14957.6|14956.9|14952.3|14950.4|95
1742359500000|2025-03-19 04:45:00|14957.6|14956.9|14955.8|14955.1|14957.7|14956.9|14954.8|14953.7|86
1742359800000|2025-03-19 04:50:00|14956.5|14954.3|14955.1|14953.3|14957.9|14956.5|14954.5|14953.3|102
1742360100000|2025-03-19 04:55:00|14955.4|14953.5|14954|14953.3|14956.3|14955|14951.6|14950.9|114
1742360400000|2025-03-19 05:00:00|14954.5|14953.8|14956.2|14955.2|14961|14960.3|14954.1|14953.4|97
1742360700000|2025-03-19 05:05:00|14956|14955.3|14958.5|14957.5|14959.5|14958.8|14955.4|14954.7|83
1742361000000|2025-03-19 05:10:00|14958.3|14957.6|14961|14958.9|14964.1|14963.4|14957.5|14956.5|139
1742361300000|2025-03-19 05:15:00|14960.8|14958.7|14962.5|14960.1|14964.1|14963|14957.7|14956.8|119
1742361600000|2025-03-19 05:20:00|14961.6|14959.5|14962.3|14960.5|14964.1|14962.8|14960.2|14959.1|114
1742361900000|2025-03-19 05:25:00|14962.2|14960.6|14960.9|14960.2|14964.3|14963.1|14960.9|14959.6|114
1742362200000|2025-03-19 05:30:00|14960.7|14960|14971.5|14970.5|14974.1|14973.4|14960.7|14960|166
1742362500000|2025-03-19 05:35:00|14971.6|14970.6|14964.6|14963.9|14973.3|14972.6|14964.1|14962.6|119
1742362800000|2025-03-19 05:40:00|14964.7|14964|14969.8|14969.1|14970|14969.3|14962.9|14962.2|128
1742363100000|2025-03-19 05:45:00|14970.1|14969.4|14968.9|14968.2|14971.7|14971|14967.8|14967.1|96
1742363400000|2025-03-19 05:50:00|14969.1|14968.4|14973.6|14972.9|14974.8|14973.6|14968.4|14967.7|108
1742363700000|2025-03-19 05:55:00|14973.4|14972.7|14977.9|14977.2|14978.1|14977.4|14972.7|14971|121
1742364000000|2025-03-19 06:00:00|14977.8|14977.1|14981.1|14980.4|14982.8|14981.6|14977.5|14976.2|205
1742364300000|2025-03-19 06:05:00|14980.7|14980|14980.7|14979|14981.8|14981.1|14978|14976.9|129
1742364600000|2025-03-19 06:10:00|14980.6|14978.9|14978.4|14977.7|14982.6|14981.3|14978.4|14976.8|113
1742364900000|2025-03-19 06:15:00|14977.7|14977|14981.9|14981.2|14986.2|14985.3|14976.7|14976|162
1742365200000|2025-03-19 06:20:00|14982.1|14981.4|14988.6|14986.9|14991|14989.6|14982.1|14981.3|192
1742365500000|2025-03-19 06:25:00|14988.9|14987.1|14986.7|14986|14989.6|14988.9|14982.8|14982.1|171
1742365800000|2025-03-19 06:30:00|14986.5|14985.8|14974.7|14974|14987.3|14986.6|14969.8|14968.2|423
1742366100000|2025-03-19 06:35:00|14974.9|14974.2|14993.4|14992.7|14996.1|14994|14970.9|14970.2|347
1742366400000|2025-03-19 06:40:00|14994|14993.3|14996.8|14995.1|15002.9|15001.9|14993|14992.3|419
1742366700000|2025-03-19 06:45:00|14996.9|14994.7|14970.8|14967.9|14996.9|14995.9|14959.3|14955.6|528
1742367000000|2025-03-19 06:50:00|14969.7|14969|14973.8|14971.3|14987.5|14984.9|14967.8|14965.5|420
1742367300000|2025-03-19 06:55:00|14972.9|14970.3|14966.8|14966.1|14978.4|14977.7|14963|14962.3|408
1742367600000|2025-03-19 07:00:00|14966.9|14966.2|14953|14952.3|14967.6|14966.9|14941.2|14940.5|788
1742367900000|2025-03-19 07:05:00|14952.9|14952.2|14948.6|14947.9|14954|14952.7|14940|14939.3|507
1742368200000|2025-03-19 07:10:00|14948.8|14948.1|14958.4|14957.7|14960|14958.3|14948.3|14947.6|417
1742368500000|2025-03-19 07:15:00|14958.6|14957.9|14958.9|14958.2|14969|14967.4|14954.9|14954.2|416
1742368800000|2025-03-19 07:20:00|14959|14958.3|14956.3|14955.6|14965.5|14964.7|14953.7|14952.8|430
1742369100000|2025-03-19 07:25:00|14956.5|14955.8|14943.1|14942.4|14959.5|14958.8|14942.9|14941.6|418
1742369400000|2025-03-19 07:30:00|14942.9|14942.2|14935|14934.3|14944.6|14943.6|14933.7|14932.5|575
1742369700000|2025-03-19 07:35:00|14935.1|14934.4|14925.6|14924.9|14942|14939.7|14924.8|14924.1|759
1742370000000|2025-03-19 07:40:00|14925.2|14924.5|14923.3|14921.6|14926.6|14925.9|14914.7|14913.6|797
1742370300000|2025-03-19 07:45:00|14923.2|14921.4|14930.6|14929.9|14933.2|14932.4|14922.4|14919.9|558
1742370600000|2025-03-19 07:50:00|14931.1|14930.4|14932.2|14931.5|14935.6|14934.9|14926.6|14925.9|420
1742370900000|2025-03-19 07:55:00|14931.6|14930.9|14928.1|14927.4|14932.4|14931.7|14922.8|14921.7|472
1742371200000|2025-03-19 08:00:00|14928|14927.3|14933.4|14932.7|14939.5|14938.3|14928|14927.3|631
1742371500000|2025-03-19 08:05:00|14933.1|14932.4|14936.7|14935.7|14942.2|14941.5|14931.3|14929.8|436
1742371800000|2025-03-19 08:10:00|14936.6|14935.6|14942.3|14940.2|14943.5|14941.3|14932.1|14931.4|422
1742372100000|2025-03-19 08:15:00|14942.4|14940.4|14945.2|14944.5|14946.9|14946.2|14937.5|14936.4|335
1742372400000|2025-03-19 08:20:00|14944.9|14944.2|14949.1|14948.4|14950.5|14949.8|14943.3|14942.6|288
1742372700000|2025-03-19 08:25:00|14949.4|14948.7|14952.5|14951.8|14956.1|14955.4|14946.1|14945.4|292
1742373000000|2025-03-19 08:30:00|14952.7|14952|14953.5|14952.8|14956.8|14956.1|14950.9|14950.2|274
1742373300000|2025-03-19 08:35:00|14954.2|14953.5|14954.6|14953.9|14955.8|14955.1|14950|14949.3|213
1742373600000|2025-03-19 08:40:00|14954.8|14954.1|14955.3|14953.4|14956|14954.8|14950|14948.5|288
1742373900000|2025-03-19 08:45:00|14955.4|14953.6|14965|14964.3|14965.9|14965.2|14952.7|14951.1|235
1742374200000|2025-03-19 08:50:00|14965.1|14964.4|14968.2|14967.5|14968.9|14968.2|14961.2|14960.5|178
1742374500000|2025-03-19 08:55:00|14968.3|14967.6|14963.4|14962.7|14969.4|14968.3|14962.5|14960.9|226
1742374800000|2025-03-19 09:00:00|14963.6|14962.9|14965.5|14963.2|14967.1|14965.9|14962.6|14961|218
1742375100000|2025-03-19 09:05:00|14964.4|14962.2|14968.3|14967.3|14969.1|14967.7|14962.6|14961.1|182
1742375400000|2025-03-19 09:10:00|14967.9|14966.9|14960.1|14959.1|14970.8|14970.1|14959.2|14958.4|192
1742375700000|2025-03-19 09:15:00|14959.7|14959|14963.5|14962.8|14964.2|14963.5|14957.8|14956.5|150
1742376000000|2025-03-19 09:20:00|14963.8|14963.1|14964.6|14963.9|14965.3|14964.6|14961.3|14960.6|132
1742376300000|2025-03-19 09:25:00|14964.7|14964|14968|14967.3|14968|14967.3|14962.7|14961.2|150
1742376600000|2025-03-19 09:30:00|14967.9|14967.2|14976.5|14975.8|14979.3|14978|14967.5|14966.8|242
1742376900000|2025-03-19 09:35:00|14976.3|14975.6|14975.1|14974.4|14977.4|14976.7|14974.6|14972.9|138
1742377200000|2025-03-19 09:40:00|14975.3|14974.6|14973.1|14972.4|14976|14974.8|14971.8|14971.1|137
1742377500000|2025-03-19 09:45:00|14973.4|14972.7|14974.5|14973.8|14977.2|14976.5|14972.3|14970.9|165
1742377800000|2025-03-19 09:50:00|14974.2|14973.5|14974.9|14974.2|14977.6|14975.8|14973.1|14972.4|228
1742378100000|2025-03-19 09:55:00|14974.8|14974.1|14976.8|14975.8|14979.5|14978.8|14973.4|14972.7|163
1742378400000|2025-03-19 10:00:00|14976.6|14975.9|14979.4|14978.7|14979.9|14979|14976.6|14975.9|109
1742378700000|2025-03-19 10:05:00|14979.3|14978.6|14979.4|14978.7|14981.8|14981.1|14975.5|14974.8|179
1742379000000|2025-03-19 10:10:00|14977.6|14976.9|14975.1|14974.4|14978.3|14977.6|14973.8|14973.1|128
1742379300000|2025-03-19 10:15:00|14975|14974.3|14973.5|14972.8|14975.5|14974.8|14971.8|14971.1|124
1742379600000|2025-03-19 10:20:00|14973.3|14972.6|14969.6|14968.9|14974.4|14973.7|14969.5|14968.8|136
1742379900000|2025-03-19 10:25:00|14969.8|14968.8|14974.1|14973.4|14974.1|14973.4|14968.1|14967.1|147
1742380200000|2025-03-19 10:30:00|14974|14973.3|14976.4|14975.7|14978.5|14977.8|14974|14973.3|153
1742380500000|2025-03-19 10:35:00|14976.2|14975.5|14972|14971.3|14976.5|14975.8|14970.9|14970.2|137
1742380800000|2025-03-19 10:40:00|14972.2|14971.5|14975.6|14974.9|14977.9|14976.5|14971.7|14971|163
1742381100000|2025-03-19 10:45:00|14975.8|14975.1|14974.8|14974.1|14977.1|14975.6|14972.3|14971.6|153
1742381400000|2025-03-19 10:50:00|14974.6|14973.9|14977.9|14976.2|14979.9|14978|14973.9|14973.2|128
1742381700000|2025-03-19 10:55:00|14978.1|14976.3|14978.8|14977.1|14980.2|14978.9|14973.6|14972.9|127
1742382000000|2025-03-19 11:00:00|14978.3|14976.7|14984.2|14983.5|14984.5|14983.8|14978.2|14976.7|160
1742382300000|2025-03-19 11:05:00|14984.1|14983.4|14984.7|14984|14985.5|14984.5|14983|14981.2|144
1742382600000|2025-03-19 11:10:00|14985.1|14984.4|14986|14985.3|14988.3|14987.6|14983.7|14983|117
1742382900000|2025-03-19 11:15:00|14986.1|14985.4|14987.4|14986.4|14988|14987|14983.9|14983.2|166
1742383200000|2025-03-19 11:20:00|14987.3|14986.6|14988|14986.4|14988.2|14987.3|14986.1|14984.9|127
1742383500000|2025-03-19 11:25:00|14987.6|14986.9|14985.4|14984.7|14988.8|14988.1|14983.8|14982.9|121
1742383800000|2025-03-19 11:30:00|14985.1|14984.4|14978.9|14978.2|14985.8|14985.1|14977.2|14975.6|111
1742384100000|2025-03-19 11:35:00|14980.2|14979.5|14985.4|14984.7|14985.5|14984.8|14979.9|14979.2|166
1742384400000|2025-03-19 11:40:00|14985.7|14985|14982.5|14981.8|14985.8|14985.1|14980.7|14979.7|181
1742384700000|2025-03-19 11:45:00|14982.8|14982.1|14981.5|14980.8|14983.9|14983.2|14980.5|14979.8|114
1742385000000|2025-03-19 11:50:00|14981.7|14981|14982.6|14981.9|14984.5|14983.6|14981.5|14980.8|134
1742385300000|2025-03-19 11:55:00|14982.5|14981.8|14983.4|14982.7|14983.8|14983.1|14976|14975.3|365
1742385600000|2025-03-19 12:00:00|14983.3|14982.6|14978.3|14977.6|14985.7|14984.8|14976.4|14975.1|234
1742385900000|2025-03-19 12:05:00|14978.2|14977.5|14975|14974.3|14980.6|14979.9|14975|14974.3|166
1742386200000|2025-03-19 12:10:00|14974.9|14974.2|14972.4|14971.7|14976.3|14975.6|14972|14971.3|178
1742386500000|2025-03-19 12:15:00|14972.2|14971.5|14970.7|14970|14974.4|14973.7|14970|14969.3|165
1742386800000|2025-03-19 12:20:00|14970.8|14970.1|14967.8|14967.1|14971.3|14970.4|14967.1|14966.4|180
1742387100000|2025-03-19 12:25:00|14968.7|14966.2|14969.3|14967.8|14971.5|14970.6|14967.1|14965.3|203
1742387400000|2025-03-19 12:30:00|14969.2|14967.7|14964.5|14963.8|14970.3|14969.3|14962|14961.3|190
1742387700000|2025-03-19 12:35:00|14964.8|14964.1|14961.4|14960.7|14965.3|14964.2|14961.2|14960.5|210
1742388000000|2025-03-19 12:40:00|14961.5|14960.8|14968.7|14967.1|14968.8|14967.1|14960.4|14959.4|182
1742388300000|2025-03-19 12:45:00|14968.8|14967.2|14972.8|14972.1|14973.7|14973|14968.2|14966.8|241
1742388600000|2025-03-19 12:50:00|14973|14972.3|14974.7|14974|14975.7|14975|14971.8|14971.1|161
1742388900000|2025-03-19 12:55:00|14974.9|14974.2|14979.9|14979.2|14982.6|14981.9|14974.9|14974.2|205
1742389200000|2025-03-19 13:00:00|14980.2|14978.5|14977|14976.3|14981|14980|14975.2|14973.7|198
1742389500000|2025-03-19 13:05:00|14976.5|14975.8|14983.5|14982.8|14984.4|14983.7|14976.4|14975.7|155
1742389800000|2025-03-19 13:10:00|14984|14983.3|14982.6|14981.9|14985|14984|14981.3|14979.5|241
1742390100000|2025-03-19 13:15:00|14983.2|14982.5|14985.4|14983.1|14985.9|14985.2|14983.1|14982.4|141
1742390400000|2025-03-19 13:20:00|14985.1|14983.3|14984.6|14983.9|14986.7|14985.2|14983.6|14982.2|169
1742390700000|2025-03-19 13:25:00|14984.7|14984|14991.2|14990.5|14991.2|14990.5|14980.7|14980|173
1742391000000|2025-03-19 13:30:00|14991.7|14991|14993.3|14992.6|14994.6|14993.9|14986.5|14985.8|376
1742391300000|2025-03-19 13:35:00|14993.6|14992.9|14996.8|14996.1|14997.1|14996.4|14991.3|14990.6|374
1742391600000|2025-03-19 13:40:00|14997|14996.3|15000.3|14999.6|15006.8|15006.1|14997|14996.3|483
1742391900000|2025-03-19 13:45:00|15000.2|14999.5|15000.9|15000.2|15006.1|15005.4|14997.7|14997|393
1742392200000|2025-03-19 13:50:00|15000.8|15000.1|15007.7|15006.2|15008.5|15007.8|14998.8|14998.1|364
1742392500000|2025-03-19 13:55:00|15007.9|15006.3|15008.2|15007.5|15011.5|15010.5|15007.2|15006.3|381
1742392800000|2025-03-19 14:00:00|15008.4|15007.7|15012.1|15011.4|15015.2|15014.5|15008.4|15007.7|400
1742393100000|2025-03-19 14:05:00|15012.2|15011.5|15013.9|15013.2|15015.1|15014.4|15008.4|15007.7|327
1742393400000|2025-03-19 14:10:00|15014|15013.3|15005.2|15004.5|15014.6|15013.9|15004.9|15004.2|432
1742393700000|2025-03-19 14:15:00|15005.1|15004.4|15003.8|15001.9|15005.9|15005.2|15000.3|14999|346
1742394000000|2025-03-19 14:20:00|15003.9|15002|14995.5|14994.8|15003.9|15002.7|14995.3|14994.6|275
1742394300000|2025-03-19 14:25:00|14996|14995.3|14993|14992.3|14999.5|14998.8|14990.4|14989.7|363
1742394600000|2025-03-19 14:30:00|14993.1|14992.4|14990.8|14990.1|14994.4|14993.7|14988.5|14987.8|396
1742394900000|2025-03-19 14:35:00|14990.9|14990.2|14990.8|14988.7|14993.3|14992.6|14988.4|14987.2|243
1742395200000|2025-03-19 14:40:00|14991|14988.8|14982|14981.3|14992.6|14990.7|14981|14980.3|292
1742395500000|2025-03-19 14:45:00|14983.1|14982.4|14986.3|14985.6|14988.2|14987.5|14980.2|14979.5|379
1742395800000|2025-03-19 14:50:00|14986.6|14985.9|14986|14985.3|14988.5|14987.8|14984.1|14983.3|362
1742396100000|2025-03-19 14:55:00|14986.1|14985.4|14988.7|14987.1|14990|14988.9|14982|14981.3|316
1742396400000|2025-03-19 15:00:00|14988.5|14986.9|14986.6|14985.6|14991.7|14990.1|14984.9|14982.9|297
1742396700000|2025-03-19 15:05:00|14986.7|14985.7|14989.3|14988.6|14991.5|14989.7|14986.7|14985.5|261
1742397000000|2025-03-19 15:10:00|14989.1|14988.4|14987.8|14987.1|14990.3|14989.6|14986.3|14985.4|275
1742397300000|2025-03-19 15:15:00|14987.9|14987.2|14983.9|14982.9|14988.1|14987.4|14982|14981.3|259
1742397600000|2025-03-19 15:20:00|14983.7|14982.7|14985.4|14984.7|14988.6|14987.9|14981.7|14981|224
1742397900000|2025-03-19 15:25:00|14984.8|14984.1|14987.7|14987|14988.2|14987.5|14983.4|14982.1|212
1742398200000|2025-03-19 15:30:00|14987.8|14987.1|14992.8|14992.1|14992.8|14992.1|14985.6|14984.9|332
1742398500000|2025-03-19 15:35:00|14992.9|14992.2|14995.6|14994.9|14997|14996.3|14992.1|14991.4|262
1742398800000|2025-03-19 15:40:00|14995.5|14994.8|14996|14995.3|14999.4|14998.7|14995.4|14994.7|210
1742399100000|2025-03-19 15:45:00|14996.1|14995.4|14997.6|14996.9|14997.6|14996.9|14992.4|14991.7|212
1742399400000|2025-03-19 15:50:00|14998.3|14997.6|15004.6|15003.9|15005.1|15003.9|14998.3|14997.6|267
1742399700000|2025-03-19 15:55:00|15004.8|15004.1|15003.7|15003|15005.5|15004.6|15000.8|15000.1|238
1742400000000|2025-03-19 16:00:00|15002.7|15002|14997.9|14997.2|15003.7|15003|14997.6|14996.9|254
1742400300000|2025-03-19 16:05:00|14997.7|14997|14998|14996.2|15002.8|15002.1|14996.5|14995.2|260
1742400600000|2025-03-19 16:10:00|14997.7|14996|14991.4|14990.7|14998.5|14996.7|14990.4|14989.7|220
1742400900000|2025-03-19 16:15:00|14991.6|14990.9|14988.9|14988.2|14991.8|14991.1|14987.6|14986.6|211
1742401200000|2025-03-19 16:20:00|14988.8|14988.1|14985.9|14985.2|14990.3|14989.6|14985.8|14985.1|155
1742401500000|2025-03-19 16:25:00|14986.2|14985.5|14989.2|14988.5|14990.6|14989.7|14985.2|14984.5|186
1742401800000|2025-03-19 16:30:00|14989.1|14988.4|14988.3|14987.6|14989.9|14989.2|14985.5|14984.7|160
1742402100000|2025-03-19 16:35:00|14988.2|14987.5|14990.9|14990.2|14991.1|14990.4|14986.5|14985.8|121
1742402400000|2025-03-19 16:40:00|14990.8|14990.1|14990|14989.3|14991.9|14991.2|14988.6|14987.9|138
1742402700000|2025-03-19 16:45:00|14989.8|14989.1|14991.1|14990.4|14991.3|14990.6|14986.6|14985.9|118
1742403000000|2025-03-19 16:50:00|14991.5|14990.8|14995.6|14994.9|14995.6|14994.9|14990.1|14989.4|178
1742403300000|2025-03-19 16:55:00|14995.5|14994.8|14994.7|14994|14995.8|14995.1|14993.7|14993|151
1742403600000|2025-03-19 17:00:00|14995.1|14993.5|14997.3|14996.3|14997.8|14996.8|14993.1|14991.8|162
1742403900000|2025-03-19 17:05:00|14997.5|14996.5|14996.4|14995.4|14997.9|14997|14994.2|14993.5|160
1742404200000|2025-03-19 17:10:00|14996.5|14995.5|14995.5|14994.8|14998|14997.3|14994.5|14993.8|157
1742404500000|2025-03-19 17:15:00|14995.4|14994.7|14999.7|14999|14999.9|14999.2|14994.1|14993.4|171
1742404800000|2025-03-19 17:20:00|14999.6|14998.9|14998.6|14997.9|15000.2|14999.5|14997.7|14997|136
1742405100000|2025-03-19 17:25:00|14998.7|14998|14997.2|14996.5|14999.6|14998.9|14996.3|14995.6|164
1742405400000|2025-03-19 17:30:00|14997.3|14996.6|14997.9|14997.2|14998.2|14997.5|14995.1|14994.4|183
1742405700000|2025-03-19 17:35:00|14997.8|14997.1|14998.6|14997.9|14999.7|14999|14996.6|14995.9|174
1742406000000|2025-03-19 17:40:00|14998.3|14997.6|14995.2|14994.5|14999.3|14998.6|14995|14994.3|137
1742406300000|2025-03-19 17:45:00|14995.3|14994.6|14990.6|14989.9|14996.2|14995.5|14987.8|14987.1|241
1742406600000|2025-03-19 17:50:00|14990.7|14990|14995.2|14994.5|14995.5|14994.8|14990.4|14989.7|253
1742406900000|2025-03-19 17:55:00|14995.5|14994.8|14995.6|14989.6|14996.1|14994.9|14992.2|14988.9|330
1742407200000|2025-03-19 18:00:00|14996.1|14990.1|14966.7|14964.7|14998.6|14992.6|14959.7|14957.6|1252
1742407500000|2025-03-19 18:05:00|14966.8|14965.2|14950.5|14949|14970.4|14969.5|14947.1|14945|1033
1742407800000|2025-03-19 18:10:00|14950.4|14949.4|14940.7|14937.8|14953.3|14952.6|14933.5|14932.8|756
1742408100000|2025-03-19 18:15:00|14941.2|14938.3|14936.8|14935|14946|14945.3|14934.5|14933.4|684
1742408400000|2025-03-19 18:20:00|14936.7|14934.9|14926.2|14925.5|14940.2|14938|14925.2|14924.5|606
1742408700000|2025-03-19 18:25:00|14926|14925.3|14931.3|14927.9|14931.3|14929.7|14923.7|14922.6|528
1742409000000|2025-03-19 18:30:00|14931.4|14928.8|14928.2|14926.3|14943.6|14942|14928.1|14926.3|690
1742409300000|2025-03-19 18:35:00|14928.3|14926.4|14907|14905.2|14930.6|14929.3|14906.1|14905|811
1742409600000|2025-03-19 18:40:00|14906.7|14904.9|14883.5|14882.8|14906.7|14904.9|14880.7|14880|1050
1742409900000|2025-03-19 18:45:00|14883.6|14882.9|14883.2|14882.5|14890.1|14888.8|14866.7|14864.8|920
1742410200000|2025-03-19 18:50:00|14883.6|14882.9|14883.9|14883.2|14893.8|14892|14880.8|14880.1|678
1742410500000|2025-03-19 18:55:00|14884.2|14883.5|14883.9|14882.2|14889|14888.3|14875.5|14874.8|780
1742410800000|2025-03-19 19:00:00|14883.5|14882.9|14880.2|14879.5|14893.9|14892.5|14877.5|14876.8|655
1742411100000|2025-03-19 19:05:00|14880.1|14879.4|14885.8|14885.1|14891|14890.3|14878.5|14877.8|662
1742411400000|2025-03-19 19:10:00|14885.9|14885.2|14901.2|14899.1|14901.4|14899.9|14883.2|14881.8|813
1742411700000|2025-03-19 19:15:00|14900.8|14899.2|14908.9|14908.2|14915.1|14914.2|14895.1|14894.4|796
1742412000000|2025-03-19 19:20:00|14909|14908.3|14902.1|14901.4|14909.1|14908.4|14900.2|14899.2|572
1742412300000|2025-03-19 19:25:00|14902.2|14901.5|14896.1|14895.4|14906.6|14905.9|14890.9|14890.2|683
1742412600000|2025-03-19 19:30:00|14896.3|14895.6|14887.9|14887.2|14899.4|14898.7|14883.6|14882.9|625
1742412900000|2025-03-19 19:35:00|14887.8|14887.1|14884.1|14883.4|14887.9|14887.2|14880.2|14879.5|548
1742413200000|2025-03-19 19:40:00|14884.9|14882.6|14897|14896.3|14897.6|14896.8|14884.5|14882.5|507
1742413500000|2025-03-19 19:45:00|14896.8|14896.1|14890.9|14890.2|14897.1|14896.4|14890.9|14890.2|428
1742413800000|2025-03-19 19:50:00|14888.9|14888.2|14890.7|14890|14891.4|14890.2|14882.7|14882|539
1742414100000|2025-03-19 19:55:00|14890.6|14889.9|14885.4|14883.4|14890.6|14889.9|14881.6|14880.9|405
1742414400000|2025-03-19 20:00:00|14885.6|14883.6|14883.6|14882.9|14891.1|14889.6|14881.9|14881.2|234
1742414700000|2025-03-19 20:05:00|14883.4|14882.7|14883.9|14883.2|14884|14883.3|14878.1|14877.4|142
1742415000000|2025-03-19 20:10:00|14884|14883.3|14870.1|14869.4|14884|14883.3|14870.1|14869.4|147
1742415300000|2025-03-19 20:15:00|14869.1|14868.4|14868.9|14868.2|14869.5|14868.8|14862.6|14861.9|236
1742415600000|2025-03-19 20:20:00|14868.8|14868.1|14869.6|14868.9|14871.8|14871.1|14868.5|14867.8|113
1742415900000|2025-03-19 20:25:00|14869.2|14868.5|14871.5|14870.8|14872.4|14871.7|14867.9|14867.2|84
1742416200000|2025-03-19 20:30:00|14871.7|14871|14871.8|14871.1|14873.9|14873.2|14870.8|14870.1|76
1742416500000|2025-03-19 20:35:00|14872.1|14871.4|14871.1|14869.2|14873.1|14872.4|14869.4|14868.7|56
1742416800000|2025-03-19 20:40:00|14871|14869.3|14870.8|14869.8|14871.7|14869.8|14866.9|14864.9|99
1742417100000|2025-03-19 20:45:00|14871.2|14869.7|14866.5|14865.8|14871.2|14870.2|14865.2|14863.9|128
1742417400000|2025-03-19 20:50:00|14866.4|14865.7|14862.3|14861.6|14867.5|14865.9|14861.1|14860.4|115
1742417700000|2025-03-19 20:55:00|14862.4|14861.7|14872.6|14867.1|14873.8|14868.3|14862.4|14861.1|122
1742418000000|2025-03-19 21:00:00|14874.1|14868.1|14875.5|14869.5|14875.5|14869.5|14874.1|14868.1|2
1742418300000|2025-03-19 21:05:00|14875.4|14869.4|14875.3|14869.3|14875.4|14869.4|14875.2|14869.2|3
1742418600000|2025-03-19 21:10:00|14875.4|14869.4|14875.5|14869.5|14875.5|14869.5|14875.4|14869.4|2
1742418900000|2025-03-19 21:15:00|14875.6|14869.6|14877|14871|14877.1|14871.1|14875.6|14869.6|12
1742419200000|2025-03-19 21:20:00|14876.8|14871.3|14876.4|14871.2|14876.8|14871.5|14875.4|14869.4|17
1742419500000|2025-03-19 21:25:00|14876|14871.6|14876|14871.7|14876.3|14871.7|14876|14871.5|5
1742419800000|2025-03-19 21:30:00|14876.2|14871.5|14876.3|14872.8|14877.6|14872.8|14876|14871.5|7
1742420100000|2025-03-19 21:35:00|14876.7|14872.9|14881.2|14875.2|14882|14876|14876.3|14871.5|13
1742420400000|2025-03-19 21:40:00|14881.5|14875.5|14882.7|14876.7|14883.5|14877.5|14881.5|14875.5|15
1742420700000|2025-03-19 21:45:00|14882.3|14876.3|14885.7|14879.7|14889.9|14883.9|14882.3|14876.3|10
1742421000000|2025-03-19 21:50:00|14885.9|14879.9|14883.7|14879.2|14885.9|14879.9|14883.6|14877.8|13
1742421300000|2025-03-19 21:55:00|14884.2|14878.7|14883.2|14879.3|14886.3|14879.9|14882.9|14878.7|29
1742421600000|2025-03-19 22:00:00|14883.3|14879.4|14882.2|14879.1|14889.6|14886|14881.7|14878.5|99
1742421900000|2025-03-19 22:05:00|14882.1|14879|14869.7|14866.8|14882.1|14879|14867.1|14864.2|76
1742422200000|2025-03-19 22:10:00|14869|14866.2|14873.5|14870.8|14873.9|14871.1|14869|14866.2|70
1742422500000|2025-03-19 22:15:00|14873.1|14870.4|14867.8|14865.3|14873.1|14870.4|14866.4|14863.9|110
1742422800000|2025-03-19 22:20:00|14867.5|14865.2|14872.3|14869.6|14872.3|14869.7|14863.8|14861.2|121
1742423100000|2025-03-19 22:25:00|14871.9|14869.3|14873.5|14871.5|14875.2|14873.4|14871.5|14868.8|100
1742423400000|2025-03-19 22:30:00|14873.3|14871.6|14868.2|14866.2|14874.9|14873.2|14867.8|14865.8|90
1742423700000|2025-03-19 22:35:00|14867|14865|14864.3|14861.8|14869.6|14867.6|14861.8|14859.6|148
1742424000000|2025-03-19 22:40:00|14864.2|14861.7|14859.9|14857.2|14866.2|14863.9|14856.7|14854|163
1742424300000|2025-03-19 22:45:00|14859.8|14857.3|14861.7|14859.1|14866.6|14863.9|14858.6|14856.3|142
1742424600000|2025-03-19 22:50:00|14861.6|14858.9|14859|14856.3|14861.6|14859.1|14856.2|14853.9|165
1742424900000|2025-03-19 22:55:00|14859.2|14856.5|14861.4|14858.5|14862.6|14859.7|14856.9|14854.6|170
1742425200000|2025-03-19 23:00:00|14861.8|14858.9|14870.7|14868.1|14871.8|14869.5|14861|14858.2|226
1742425500000|2025-03-19 23:05:00|14870.2|14868.6|14868.8|14868.1|14872.4|14870.6|14868.3|14867.6|107
1742425800000|2025-03-19 23:10:00|14868.5|14867.8|14868.7|14868|14872|14871.3|14867.5|14866.8|92
1742426100000|2025-03-19 23:15:00|14868.2|14867.5|14865.3|14864.6|14869.3|14868.1|14863.8|14863.1|92
1742426400000|2025-03-19 23:20:00|14864.5|14863.8|14862.1|14861.4|14864.6|14863.9|14862.1|14861.4|89
1742426700000|2025-03-19 23:25:00|14860.3|14859.6|14860.3|14859.6|14861.9|14860.6|14858.5|14857|81
1742427000000|2025-03-19 23:30:00|14860.2|14859.5|14855.7|14855|14860.3|14859.6|14855|14854.3|113
1742427300000|2025-03-19 23:35:00|14856.1|14855.4|14856.9|14856.2|14858.9|14858.2|14854.4|14853.7|86
1742427600000|2025-03-19 23:40:00|14857.7|14857|14851|14850.3|14858.9|14858.2|14850.4|14849.7|110
1742427900000|2025-03-19 23:45:00|14850.8|14850.1|14851|14850.3|14853|14852.3|14849.1|14847.6|173
1742428200000|2025-03-19 23:50:00|14851.1|14850.4|14852.5|14851.8|14854.3|14853.6|14849.6|14848.9|147
1742428500000|2025-03-19 23:55:00|14852.4|14851.7|14846.6|14845.9|14852.6|14851.9|14846.5|14845.8|112
1742428800000|2025-03-20 00:00:00|14846.7|14846|14840|14839.3|14847.7|14847|14839.4|14838.7|359
1742429100000|2025-03-20 00:05:00|14840.1|14839.4|14839.4|14838.7|14843.1|14842.4|14838.7|14838|194
1742429400000|2025-03-20 00:10:00|14839|14838.3|14840.1|14839.4|14840.6|14839.9|14834.9|14834.2|144
1742429700000|2025-03-20 00:15:00|14839.4|14838.7|14842.7|14842|14845.1|14844.4|14839.4|14838.7|133
1742430000000|2025-03-20 00:20:00|14842.8|14842.1|14841.8|14841.1|14844|14843.3|14840.5|14839.8|107
1742430300000|2025-03-20 00:25:00|14841.9|14841.2|14851.2|14850.5|14852.5|14851.8|14841.8|14841.1|103
1742430600000|2025-03-20 00:30:00|14847.7|14847|14844.8|14844.1|14852.2|14851.5|14844.6|14843.9|265
1742430900000|2025-03-20 00:35:00|14844.9|14844.2|14842.9|14842.2|14849.4|14848.7|14842.8|14842.1|185
1742431200000|2025-03-20 00:40:00|14842.8|14842.1|14843.8|14843.1|14848.4|14847.7|14842.1|14841.4|201
1742431500000|2025-03-20 00:45:00|14843.7|14843|14842|14841.3|14845.2|14844.5|14838.6|14837.9|205
1742431800000|2025-03-20 00:50:00|14841.9|14841.2|14829|14828.3|14842.5|14841.8|14828.8|14828.1|405
1742432100000|2025-03-20 00:55:00|14829.4|14828.7|14830.5|14829.8|14832.5|14831.8|14828.2|14827.5|300
1742432400000|2025-03-20 01:00:00|14829.1|14828.4|14828.5|14827.8|14829.9|14829.2|14825.3|14823.9|347
1742432700000|2025-03-20 01:05:00|14828.4|14827.7|14835.6|14834.9|14835.8|14835.1|14826|14825.3|219
1742433000000|2025-03-20 01:10:00|14836|14835.3|14836.3|14835.6|14837|14836.3|14834.4|14833.7|121
1742433300000|2025-03-20 01:15:00|14836.2|14835.5|14840.5|14839.8|14842.4|14841.3|14836|14835.3|250
1742433600000|2025-03-20 01:20:00|14840.6|14839.9|14832.2|14831.2|14840.6|14839.9|14832.1|14830.4|150
1742433900000|2025-03-20 01:25:00|14832|14831|14829.9|14829.2|14834.2|14832.6|14829.9|14829.2|147
1742434200000|2025-03-20 01:30:00|14829.8|14829.1|14824.6|14823.9|14829.8|14829.1|14821.7|14821|248
1742434500000|2025-03-20 01:35:00|14824.5|14823.8|14827.4|14825.6|14828.5|14826.4|14820.5|14819.8|176
1742434800000|2025-03-20 01:40:00|14826.8|14826.1|14829|14828.3|14829.6|14828.7|14825.4|14824.5|156
1742435100000|2025-03-20 01:45:00|14828.5|14827.8|14831.7|14830.7|14832|14830.7|14828.5|14827.2|125
1742435400000|2025-03-20 01:50:00|14831.3|14830.3|14829.1|14828.4|14832.1|14831.4|14829.1|14828.4|83
1742435700000|2025-03-20 01:55:00|14829.6|14828.9|14830.8|14830.1|14832.8|14831.4|14828.7|14828|104
1742436000000|2025-03-20 02:00:00|14830.9|14830.2|14830|14829.3|14833.7|14832.6|14829.1|14827.6|143
1742436300000|2025-03-20 02:05:00|14829.9|14829.2|14825.5|14824.8|14829.9|14829.2|14822.9|14821.7|160
1742436600000|2025-03-20 02:10:00|14826.4|14823.8|14822|14821.3|14835.7|14833.9|14821.9|14821.2|368
1742436900000|2025-03-20 02:15:00|14821.1|14820.4|14829.6|14828.9|14830.3|14829.6|14818.8|14817.2|256
1742437200000|2025-03-20 02:20:00|14830.3|14828.5|14833|14832.3|14834|14833.3|14826.7|14825.7|157
1742437500000|2025-03-20 02:25:00|14833.5|14832.8|14828.4|14827.7|14834.1|14833.4|14827.5|14826.8|136
1742437800000|2025-03-20 02:30:00|14829.5|14828.8|14828.1|14827.4|14830.9|14829.5|14826.9|14826.2|120
1742438100000|2025-03-20 02:35:00|14829|14828.3|14827.2|14826.5|14830.6|14829.9|14826.2|14825.5|131
1742438400000|2025-03-20 02:40:00|14827.3|14826.6|14826.2|14825.5|14827.3|14826.6|14824.2|14823.5|107
1742438700000|2025-03-20 02:45:00|14826|14825.3|14831.2|14830.5|14833.9|14833.2|14824.4|14823.7|115
1742439000000|2025-03-20 02:50:00|14831.1|14830.4|14839.6|14838.9|14840.8|14840.1|14831|14830.3|205
1742439300000|2025-03-20 02:55:00|14839.2|14838.5|14843.6|14842.9|14843.6|14842.9|14838.7|14838|189
1742439600000|2025-03-20 03:00:00|14843.9|14843.2|14838.8|14838.1|14844.5|14843.3|14836.1|14834.9|213
1742439900000|2025-03-20 03:05:00|14838.7|14838|14836.7|14836|14838.8|14838.1|14836|14835.3|83
1742440200000|2025-03-20 03:10:00|14836.5|14835.8|14834|14833.3|14836.6|14835.9|14834|14833.3|65
1742440500000|2025-03-20 03:15:00|14834.3|14833.6|14840.7|14839.1|14844.7|14843|14834|14832.7|182
1742440800000|2025-03-20 03:20:00|14841|14839|14840.2|14839.5|14841.1|14840.2|14838.6|14837.9|78
1742441100000|2025-03-20 03:25:00|14840.3|14839.6|14844.3|14842.7|14845.3|14844.6|14840.2|14839.5|100
1742441400000|2025-03-20 03:30:00|14843.7|14842.5|14839.1|14837.3|14843.9|14842.6|14838.6|14837.3|137
1742441700000|2025-03-20 03:35:00|14839.3|14837.4|14842.5|14841.8|14844|14843.3|14838.6|14837.4|73
1742442000000|2025-03-20 03:40:00|14842.4|14841.7|14840.7|14839.7|14844.6|14843.9|14839.9|14838|95
1742442300000|2025-03-20 03:45:00|14840.4|14839.9|14841.5|14840.8|14842.9|14841.8|14840.1|14839.2|100
1742442600000|2025-03-20 03:50:00|14841.3|14840.6|14838|14837.3|14841.6|14840.9|14838|14837.3|78
1742442900000|2025-03-20 03:55:00|14838.9|14838.2|14837.1|14836.4|14839|14838.2|14836.9|14836.1|65
1742443200000|2025-03-20 04:00:00|14837.4|14836.7|14833|14832.3|14837.9|14836.8|14832.7|14832|88
1742443500000|2025-03-20 04:05:00|14833.2|14832.5|14834|14833|14834.6|14833.7|14831.8|14830.2|88
1742443800000|2025-03-20 04:10:00|14833.9|14833.2|14831.9|14831.2|14833.9|14833.2|14830.5|14829.8|70
1742444100000|2025-03-20 04:15:00|14831.8|14831.1|14832.9|14831.9|14835|14833.4|14831.8|14830.7|65
1742444400000|2025-03-20 04:20:00|14832.6|14831.6|14834.7|14834|14838|14836.7|14832|14831|87
1742444700000|2025-03-20 04:25:00|14834.3|14833.6|14836.5|14834.8|14837.4|14836.7|14834|14833.3|87
1742445000000|2025-03-20 04:30:00|14837.6|14835.8|14840|14838.3|14840.5|14839.2|14837.6|14835.8|121
1742445300000|2025-03-20 04:35:00|14840.2|14838.5|14840.2|14839.5|14840.5|14839.7|14839.5|14838.4|51
1742445600000|2025-03-20 04:40:00|14840.7|14839|14840.1|14838.2|14840.8|14839.8|14837.3|14836.6|71
1742445900000|2025-03-20 04:45:00|14840.2|14838.1|14839.6|14838.9|14840.5|14839.8|14838.1|14837.1|70
1742446200000|2025-03-20 04:50:00|14840|14839.3|14841|14840|14842.5|14841.4|14838|14836.7|125
1742446500000|2025-03-20 04:55:00|14841.3|14840.3|14840.3|14839.3|14841.4|14840.4|14838.5|14837.4|55
1742446800000|2025-03-20 05:00:00|14838.5|14837.8|14842.1|14840.3|14842.6|14841.5|14836.9|14836.2|130
1742447100000|2025-03-20 05:05:00|14841.9|14840.2|14841.6|14840.9|14843.3|14842.6|14839.9|14839.2|120
1742447400000|2025-03-20 05:10:00|14841.4|14840.7|14842|14841.3|14843.3|14842.6|14841.3|14840.6|86
1742447700000|2025-03-20 05:15:00|14841.8|14841.1|14837.4|14836.7|14842.6|14841.5|14837.3|14836.6|96
1742448000000|2025-03-20 05:20:00|14837.3|14836.6|14839.8|14838.8|14841.5|14839.6|14834.8|14834.1|110
1742448300000|2025-03-20 05:25:00|14839.7|14839.1|14841.5|14839.8|14842.6|14840.5|14838.5|14837.8|93
1742448600000|2025-03-20 05:30:00|14841.9|14840.2|14842|14841.3|14842.6|14841.5|14840.4|14838.3|64
1742448900000|2025-03-20 05:35:00|14842.2|14841.5|14843.9|14843.2|14844.6|14843.5|14841.5|14840.7|73
1742449200000|2025-03-20 05:40:00|14844|14843.3|14842.1|14841.4|14844.3|14843.4|14842.1|14841.2|79
1742449500000|2025-03-20 05:45:00|14842.4|14841.7|14842.1|14841.4|14843|14842.3|14840.9|14839.9|68
1742449800000|2025-03-20 05:50:00|14842|14841.3|14842.1|14841.4|14846.9|14846|14842|14840.8|89
1742450100000|2025-03-20 05:55:00|14842|14841.3|14837.6|14836.9|14842|14841.3|14836.4|14835.7|110
1742450400000|2025-03-20 06:00:00|14836.6|14835.9|14832.1|14831.4|14836.9|14836|14831.6|14829.6|175
1742450700000|2025-03-20 06:05:00|14831.7|14831|14824.3|14823.6|14832.6|14831.1|14823.5|14822.4|192
1742451000000|2025-03-20 06:10:00|14824.4|14823.7|14823.1|14822.4|14825.9|14825.2|14820.5|14819.8|213
1742451300000|2025-03-20 06:15:00|14823|14822.3|14825.9|14825.2|14826.5|14825.8|14821.8|14821.1|120
1742451600000|2025-03-20 06:20:00|14826|14825.3|14827.2|14826.5|14830.3|14829|14822.5|14821.8|151
1742451900000|2025-03-20 06:25:00|14827.1|14826.4|14819.4|14818.7|14827.5|14826.8|14818.7|14818|131
1742452200000|2025-03-20 06:30:00|14819|14818.3|14830.6|14828|14830.8|14828.5|14817.7|14817|218
1742452500000|2025-03-20 06:35:00|14830.5|14828.5|14826.6|14825.9|14831|14830|14826.1|14825.4|148
1742452800000|2025-03-20 06:40:00|14826.3|14825.6|14827.5|14826.8|14829.3|14828|14825.2|14824.5|125
1742453100000|2025-03-20 06:45:00|14827.6|14826.9|14832.1|14831.4|14835.9|14834.2|14826.3|14825.6|161
1742453400000|2025-03-20 06:50:00|14832.6|14831.9|14834.3|14833.3|14834.9|14833.9|14828.7|14828|128
1742453700000|2025-03-20 06:55:00|14834.4|14833.4|14829.2|14827.3|14835.6|14834.9|14828.5|14827|126
1742454000000|2025-03-20 07:00:00|14829.4|14827.8|14834.5|14833.8|14834.6|14833.9|14826|14825.3|230
1742454300000|2025-03-20 07:05:00|14835.5|14834.8|14832.4|14831.7|14842.7|14841.7|14832|14831.3|348
1742454600000|2025-03-20 07:10:00|14832.6|14831.9|14837.7|14837|14837.9|14837.2|14830.8|14829.6|286
1742454900000|2025-03-20 07:15:00|14837.6|14836.9|14844|14843.3|14844|14843.3|14837.5|14836.8|220
1742455200000|2025-03-20 07:20:00|14844.2|14843.5|14849.7|14849|14850.1|14849.4|14842.8|14842.1|264
1742455500000|2025-03-20 07:25:00|14849.5|14848.8|14848.6|14847.9|14849.7|14849|14845.6|14844.2|205
1742455800000|2025-03-20 07:30:00|14848.5|14847.8|14854.6|14852.3|14854.8|14852.5|14846.6|14845.9|178
1742456100000|2025-03-20 07:35:00|14854.7|14852.4|14860.2|14859.5|14861.3|14860.1|14853.6|14852.3|309
1742456400000|2025-03-20 07:40:00|14860.7|14860|14860.2|14859.5|14862.3|14861.3|14855.9|14854.9|227
1742456700000|2025-03-20 07:45:00|14860.5|14859.8|14861.3|14860.6|14863.1|14861.6|14858.1|14856.7|197
1742457000000|2025-03-20 07:50:00|14861.5|14860.8|14862.7|14862|14865.5|14864.2|14861.5|14860.8|173
1742457300000|2025-03-20 07:55:00|14863|14862.3|14859.4|14858.7|14864.5|14863.5|14858.4|14857.7|225
1742457600000|2025-03-20 08:00:00|14859.5|14858.8|14860|14857.4|14863.2|14861.4|14855|14854.3|447
1742457900000|2025-03-20 08:05:00|14859.9|14857.3|14854.6|14853.6|14859.9|14857.5|14853|14851|239
1742458200000|2025-03-20 08:10:00|14854.4|14853.4|14847.5|14845.4|14855.3|14854.6|14845.4|14844.2|236
1742458500000|2025-03-20 08:15:00|14847.4|14845.6|14843.6|14842.9|14847.7|14845.6|14839.7|14839|339
1742458800000|2025-03-20 08:20:00|14844.2|14842.4|14857.5|14855.3|14857.7|14857|14844.2|14842.4|272
1742459100000|2025-03-20 08:25:00|14857.4|14855.2|14859|14858.3|14860.6|14859.6|14856.1|14854.2|241
1742459400000|2025-03-20 08:30:00|14858.6|14857.9|14867.4|14866.7|14867.6|14866.9|14856.6|14855.9|398
1742459700000|2025-03-20 08:35:00|14867.3|14866.6|14865.6|14864.9|14869.4|14868.5|14863.7|14863|273
1742460000000|2025-03-20 08:40:00|14865.5|14864.8|14863.8|14863.1|14867.1|14866.4|14861.8|14859.8|267
1742460300000|2025-03-20 08:45:00|14864|14863.3|14858.4|14857.7|14864|14863.3|14857.2|14856.5|242
1742460600000|2025-03-20 08:50:00|14858.3|14857.6|14852.2|14851.5|14858.4|14857.7|14851.1|14850.1|316
1742460900000|2025-03-20 08:55:00|14852|14851.3|14854.8|14854.1|14855.7|14855|14851.4|14850.7|222
1742461200000|2025-03-20 09:00:00|14854.9|14854.2|14859|14858.3|14860.9|14860.2|14854.7|14854|280
1742461500000|2025-03-20 09:05:00|14859.2|14858.5|14854.7|14854|14861.7|14861|14854.6|14853.9|264
1742461800000|2025-03-20 09:10:00|14855.3|14854.6|14856|14855.3|14857.9|14857.2|14854.5|14853.5|278
1742462100000|2025-03-20 09:15:00|14856.1|14855.4|14865|14864.3|14865|14864.3|14855.8|14855.1|242
1742462400000|2025-03-20 09:20:00|14865.6|14864.9|14876.5|14875.8|14876.5|14875.8|14865.4|14864.7|252
1742462700000|2025-03-20 09:25:00|14876.6|14875.9|14874.5|14873.8|14878.1|14877.4|14874.3|14873.6|223
1742463000000|2025-03-20 09:30:00|14874.7|14874|14866.2|14864|14875.4|14874.7|14860.3|14859.1|278
1742463300000|2025-03-20 09:35:00|14865.6|14864.6|14865.3|14863.4|14866.3|14865.6|14860.8|14860.1|181
1742463600000|2025-03-20 09:40:00|14865|14863.1|14872.4|14871.7|14874.2|14873.1|14864.2|14863.1|221
1742463900000|2025-03-20 09:45:00|14872.2|14871.5|14872.9|14872.2|14875.6|14874.5|14871.9|14871.2|239
1742464200000|2025-03-20 09:50:00|14873|14872.3|14870.5|14869.8|14878.6|14877.9|14869.1|14867.8|305
1742464500000|2025-03-20 09:55:00|14869.1|14868.4|14875.1|14874.4|14877|14876.3|14869.1|14868.4|352
1742464800000|2025-03-20 10:00:00|14875|14874.3|14867.5|14866.8|14875|14874.3|14867.1|14866.3|381
1742465100000|2025-03-20 10:05:00|14867.4|14866.7|14866.8|14866.1|14868.5|14867.8|14863.8|14863.1|301
1742465400000|2025-03-20 10:10:00|14866.7|14866|14859.1|14858.4|14867.6|14866.9|14859|14858.3|381
1742465700000|2025-03-20 10:15:00|14859|14858.3|14848.2|14847.5|14861.9|14861.2|14847.5|14846.8|542
1742466000000|2025-03-20 10:20:00|14847.9|14847.2|14848.6|14847.6|14851|14849.2|14844.7|14843.6|579
1742466300000|2025-03-20 10:25:00|14849.2|14847.5|14849|14848.3|14854.2|14852.3|14847.5|14846.8|401
1742466600000|2025-03-20 10:30:00|14849.1|14848.4|14856.4|14855.7|14856.6|14855.9|14846.5|14845.3|396
1742466900000|2025-03-20 10:35:00|14856.5|14855.8|14845.7|14844.1|14856.8|14856.1|14844.6|14842.8|445
1742467200000|2025-03-20 10:40:00|14845.5|14843.9|14850.5|14849.8|14852.7|14851.6|14845.3|14843.6|355
1742467500000|2025-03-20 10:45:00|14850.4|14849.7|14853.6|14852.9|14856.7|14855.7|14850|14849.3|312
1742467800000|2025-03-20 10:50:00|14854.1|14853.4|14863.5|14862.8|14866.4|14865.7|14854|14853.3|285
1742468100000|2025-03-20 10:55:00|14863.2|14862.5|14860.4|14859.7|14863.7|14863|14860|14859.3|196
1742468400000|2025-03-20 11:00:00|14860.3|14859.6|14861.3|14860.6|14864.2|14863.5|14858.7|14858|206
1742468700000|2025-03-20 11:05:00|14861.2|14860.5|14854.6|14853.9|14863.6|14862.9|14854.5|14853.8|189
1742469000000|2025-03-20 11:10:00|14854.3|14853.6|14854.2|14853.5|14859.4|14858.7|14853.6|14852.9|256
1742469300000|2025-03-20 11:15:00|14854.5|14853.8|14857.2|14856.5|14858|14857.3|14853.9|14852.4|211
1742469600000|2025-03-20 11:20:00|14856.1|14855.4|14852.8|14852.1|14858.8|14858.1|14852.8|14852.1|190
1742469900000|2025-03-20 11:25:00|14852.9|14852.2|14843.3|14842.6|14853.7|14853|14842.4|14841.1|265
1742470200000|2025-03-20 11:30:00|14843.2|14842.5|14846.3|14845.6|14847.4|14846.2|14842.3|14841.6|229
1742470500000|2025-03-20 11:35:00|14846.2|14845.5|14842.7|14842|14849|14848.3|14842.4|14841.7|193
1742470800000|2025-03-20 11:40:00|14842.1|14841.4|14853.1|14852.4|14853.6|14852.9|14840.6|14839.5|210
1742471100000|2025-03-20 11:45:00|14853.3|14852.6|14848.9|14848.2|14854.7|14854|14848.8|14848.1|127
1742471400000|2025-03-20 11:50:00|14849|14848.3|14849.8|14849.1|14851.4|14850.7|14844.3|14843.6|244
1742471700000|2025-03-20 11:55:00|14849.3|14848.6|14846.4|14845.7|14849.3|14848.6|14846.1|14845.4|149
1742472000000|2025-03-20 12:00:00|14846.3|14845.6|14850.1|14849.4|14850.1|14849.4|14841.7|14841|361
1742472300000|2025-03-20 12:05:00|14849.9|14849.2|14851.8|14851.1|14853.6|14852.9|14848.1|14847.4|243
1742472600000|2025-03-20 12:10:00|14851.9|14851.2|14847.7|14847|14852.9|14852.2|14845.7|14844.2|261
1742472900000|2025-03-20 12:15:00|14847.4|14846.7|14844.9|14844.2|14851.5|14850.6|14844.9|14844.2|254
1742473200000|2025-03-20 12:20:00|14845.1|14844.4|14844.7|14844|14849.6|14848.9|14840.9|14840.2|317
1742473500000|2025-03-20 12:25:00|14844.5|14843.8|14848|14842|14848.7|14845.6|14840.6|14839.7|266
1742473800000|2025-03-20 12:30:00|14847.9|14841.9|14861.7|14861|14864.6|14863.9|14844.7|14839.4|492
1742474100000|2025-03-20 12:35:00|14861.5|14860.8|14859.1|14858.4|14863|14862.3|14852.6|14851.4|364
1742474400000|2025-03-20 12:40:00|14858.9|14858.2|14864.4|14863.7|14869.4|14868.3|14858.6|14857.9|359
1742474700000|2025-03-20 12:45:00|14864.2|14863.5|14856.9|14856.2|14869.9|14869.2|14855.4|14854.7|354
1742475000000|2025-03-20 12:50:00|14857|14856.3|14854.7|14854|14862.5|14861.8|14854.3|14853.5|366
1742475300000|2025-03-20 12:55:00|14854.6|14853.9|14856.3|14855.6|14861|14860.3|14853|14852.3|368
1742475600000|2025-03-20 13:00:00|14856.4|14855.7|14851|14850.3|14859.9|14859.2|14850|14849.3|461
1742475900000|2025-03-20 13:05:00|14850.4|14849.7|14848.9|14848.2|14851.8|14850.7|14845.4|14844.7|363
1742476200000|2025-03-20 13:10:00|14849.1|14848.4|14859|14858.3|14860.3|14859.6|14847|14846.3|386
1742476500000|2025-03-20 13:15:00|14859.1|14858.4|14858.9|14858.2|14862.3|14861.1|14856.8|14856.1|303
1742476800000|2025-03-20 13:20:00|14859|14858.3|14858|14857.3|14861.9|14861.2|14855.6|14854.9|328
1742477100000|2025-03-20 13:25:00|14858.5|14857.8|14857.7|14857|14867.7|14867|14855.9|14855.2|393
1742477400000|2025-03-20 13:30:00|14857.9|14857.2|14869.3|14868.3|14873.4|14871.5|14853.5|14852.5|767
1742477700000|2025-03-20 13:35:00|14869.5|14868.5|14871|14870.3|14871.6|14870.9|14862.7|14861.8|510
1742478000000|2025-03-20 13:40:00|14870.8|14870.1|14878.1|14877.4|14881|14880.3|14867.2|14866.3|514
1742478300000|2025-03-20 13:45:00|14878|14877.3|14874.9|14874.2|14880.3|14879.2|14873.2|14871.9|504
1742478600000|2025-03-20 13:50:00|14874.4|14873.7|14882.6|14881.9|14882.6|14881.9|14870.7|14870|540
1742478900000|2025-03-20 13:55:00|14881.9|14881.2|14880.5|14876.8|14883.1|14882.4|14877.5|14876.7|419
1742479200000|2025-03-20 14:00:00|14882.2|14878.4|14885.1|14884.4|14890.1|14889.4|14882.2|14878.4|645
1742479500000|2025-03-20 14:05:00|14885.3|14884.6|14890.1|14888.4|14892.6|14891.9|14882.7|14882|597
1742479800000|2025-03-20 14:10:00|14890|14888.3|14888.3|14887.6|14891.5|14890.6|14885.8|14885.1|573
1742480100000|2025-03-20 14:15:00|14888.6|14887.9|14887.5|14886.8|14891.2|14890.5|14881.2|14880.5|555
1742480400000|2025-03-20 14:20:00|14886.9|14886.2|14887.7|14887|14889.6|14888.9|14883.2|14882.5|494
1742480700000|2025-03-20 14:25:00|14888|14887.3|14886.9|14886.2|14892.2|14891.5|14886|14885.3|410
1742481000000|2025-03-20 14:30:00|14886.7|14886|14886.5|14885.8|14888.4|14887.7|14883.5|14882.8|429
1742481300000|2025-03-20 14:35:00|14886.6|14885.9|14886.9|14886.2|14893.3|14891.9|14882.8|14881.4|445
1742481600000|2025-03-20 14:40:00|14886.1|14885.4|14886.8|14886.1|14892.6|14891.7|14885|14884.3|496
1742481900000|2025-03-20 14:45:00|14886.7|14886|14888.8|14888.1|14890.4|14889.7|14883.9|14883.2|388
1742482200000|2025-03-20 14:50:00|14888.2|14887.5|14884.4|14882.7|14889|14888.3|14884.2|14882.7|466
1742482500000|2025-03-20 14:55:00|14884.3|14882.6|14870.5|14869.8|14884.3|14882.6|14869.7|14868.9|694
1742482800000|2025-03-20 15:00:00|14870.7|14870|14870.8|14870.1|14874|14873.3|14868.7|14868|459
1742483100000|2025-03-20 15:05:00|14871.2|14870.5|14878.5|14877.8|14880.4|14879.6|14868.7|14868|390
1742483400000|2025-03-20 15:10:00|14877.7|14877|14874.8|14874.1|14881.7|14880.9|14874.8|14874.1|392
1742483700000|2025-03-20 15:15:00|14874.7|14874|14874.1|14873.4|14878.5|14877.8|14872.9|14871.5|443
1742484000000|2025-03-20 15:20:00|14874.2|14873.5|14879.2|14878.2|14879.9|14878.6|14872.9|14872.2|363
1742484300000|2025-03-20 15:25:00|14879.1|14878.1|14882.9|14882.2|14886.6|14885.5|14878|14876.9|394
1742484600000|2025-03-20 15:30:00|14883|14882.3|14886.3|14885.6|14887.2|14886.5|14882.3|14881.6|458
1742484900000|2025-03-20 15:35:00|14885.9|14885.2|14884.1|14883.4|14886.4|14885.7|14881.3|14880.6|415
1742485200000|2025-03-20 15:40:00|14884.2|14883.5|14889.9|14889.2|14890.6|14889.9|14884.2|14883.5|300
1742485500000|2025-03-20 15:45:00|14890|14889.3|14893.8|14893.1|14896.6|14895.9|14889.3|14888.6|325
1742485800000|2025-03-20 15:50:00|14894|14893.3|14890|14889.3|14894.7|14894|14890|14889.3|268
1742486100000|2025-03-20 15:55:00|14889.9|14889.2|14885.4|14884.7|14889.9|14889.2|14883|14882.3|393
1742486400000|2025-03-20 16:00:00|14885.1|14884.4|14890.3|14889.6|14896|14894.9|14883.6|14882.7|517
1742486700000|2025-03-20 16:05:00|14890.2|14889.5|14894.5|14893.8|14896.6|14895.7|14888|14887.1|451
1742487000000|2025-03-20 16:10:00|14894.7|14894|14886.2|14885.5|14896.1|14895.4|14885.8|14885.1|368
1742487300000|2025-03-20 16:15:00|14886.4|14885.7|14884.1|14883.1|14886.4|14885.7|14882.1|14881.1|312
1742487600000|2025-03-20 16:20:00|14884|14883|14883.8|14883.1|14885.8|14884.9|14881.6|14880.9|319
1742487900000|2025-03-20 16:25:00|14883.6|14882.9|14879.1|14878.4|14883.7|14883|14876.1|14874.9|425
1742488200000|2025-03-20 16:30:00|14878.9|14878.2|14878.4|14877.7|14881|14880.3|14877.8|14877.1|349
1742488500000|2025-03-20 16:35:00|14878.5|14877.8|14879.6|14878.9|14881.5|14880.4|14876.3|14875.6|398
1742488800000|2025-03-20 16:40:00|14879.4|14878.7|14876.9|14875|14880.8|14880.1|14875.5|14874.8|359
1742489100000|2025-03-20 16:45:00|14877|14875.1|14877.1|14876.1|14879.5|14878.8|14874.8|14873.7|338
1742489400000|2025-03-20 16:50:00|14877|14876.4|14878.1|14877.4|14880.4|14878.7|14875.5|14874.8|303
1742489700000|2025-03-20 16:55:00|14878.2|14877.5|14875.8|14875.1|14879.7|14879|14872.8|14872.1|306
1742490000000|2025-03-20 17:00:00|14875.6|14874.9|14880.7|14880|14881|14880.3|14875.6|14874.3|240
1742490300000|2025-03-20 17:05:00|14881|14880.3|14884.4|14883.7|14885.5|14884.3|14880.9|14880.2|300
1742490600000|2025-03-20 17:10:00|14884.9|14884.2|14891|14890.3|14891.7|14891|14884.9|14884.2|243
1742490900000|2025-03-20 17:15:00|14891.1|14890.4|14890.5|14889.8|14891.6|14890.9|14888.1|14887.4|214
1742491200000|2025-03-20 17:20:00|14890.4|14889.7|14885.9|14885.2|14893|14892.3|14885.2|14884.5|278
1742491500000|2025-03-20 17:25:00|14885.8|14885.1|14879.5|14878.8|14886.5|14885.8|14879.4|14878.7|336
1742491800000|2025-03-20 17:30:00|14879.7|14879|14883.2|14882.5|14885.5|14884.8|14879.4|14878.7|278
1742492100000|2025-03-20 17:35:00|14882.8|14882.1|14885.3|14884.6|14886.6|14885.7|14881.9|14881.2|222
1742492400000|2025-03-20 17:40:00|14885.2|14884.5|14885.8|14884.1|14886.3|14884.6|14881.7|14880.4|202
1742492700000|2025-03-20 17:45:00|14885.5|14883.9|14883.2|14882.5|14886.9|14885.3|14881.9|14881.2|237
1742493000000|2025-03-20 17:50:00|14883.1|14882.4|14879|14878.3|14883.8|14883.1|14878.1|14877.4|193
1742493300000|2025-03-20 17:55:00|14879.3|14878.6|14877.4|14876.7|14879.3|14878.6|14875.2|14874.5|217
1742493600000|2025-03-20 18:00:00|14877.3|14876.6|14878.8|14878.1|14879.1|14878.4|14876|14875.3|254
1742493900000|2025-03-20 18:05:00|14878.6|14877.9|14879.5|14878.8|14881|14880.3|14876.2|14875.5|185
1742494200000|2025-03-20 18:10:00|14879.6|14878.9|14882.3|14881.6|14884.9|14884.2|14879.6|14878.9|242
1742494500000|2025-03-20 18:15:00|14882.1|14881.4|14882.7|14882|14885.3|14884.6|14881|14880.3|280
1742494800000|2025-03-20 18:20:00|14882.4|14881.7|14878.9|14878.2|14883.5|14882.8|14878.5|14877.8|212
1742495100000|2025-03-20 18:25:00|14879|14878.3|14874.6|14873.9|14879|14878.3|14873.7|14873|293
1742495400000|2025-03-20 18:30:00|14874.5|14873.8|14873.1|14872.4|14875.4|14874.6|14871.9|14871.2|281
1742495700000|2025-03-20 18:35:00|14873.2|14872.5|14879.8|14879.1|14879.9|14879.2|14873.1|14872.4|201
1742496000000|2025-03-20 18:40:00|14880.7|14880|14880.7|14880|14882.4|14881.6|14878.9|14878.2|140
1742496300000|2025-03-20 18:45:00|14880.9|14880.2|14883.3|14882.6|14883.6|14882.9|14877.1|14876.4|175
1742496600000|2025-03-20 18:50:00|14883.5|14882.8|14886.9|14886.2|14888.7|14888|14882.7|14881.8|219
1742496900000|2025-03-20 18:55:00|14887|14886.3|14881|14880.3|14887.9|14887.2|14879.6|14878.9|263
1742497200000|2025-03-20 19:00:00|14880.9|14880.2|14880.9|14879.2|14882.6|14881.9|14878.5|14877.3|283
1742497500000|2025-03-20 19:05:00|14881|14879.3|14882.8|14882.1|14884.7|14884|14880.4|14879.3|200
1742497800000|2025-03-20 19:10:00|14882.5|14881.8|14883.4|14881.8|14886.6|14885.7|14882.5|14881.4|184
1742498100000|2025-03-20 19:15:00|14883.5|14881.5|14881|14880.3|14884.1|14882.8|14880.7|14880|154
1742498400000|2025-03-20 19:20:00|14880.9|14880.2|14881.8|14881.1|14885|14883.5|14880.3|14879|134
1742498700000|2025-03-20 19:25:00|14882.3|14881.6|14877.6|14876.9|14882.5|14881.8|14876.6|14875.9|241
1742499000000|2025-03-20 19:30:00|14878.1|14877.4|14878.4|14877.7|14883|14882.3|14877.7|14877|262
1742499300000|2025-03-20 19:35:00|14878.2|14877.5|14878|14877.3|14881.2|14880.5|14877.1|14876.4|220
1742499600000|2025-03-20 19:40:00|14877.8|14877.1|14877.6|14876.9|14879.2|14878.5|14876.4|14875.7|171
1742499900000|2025-03-20 19:45:00|14878|14877.3|14882.1|14881.4|14882.5|14881.8|14878|14877.3|188
1742500200000|2025-03-20 19:50:00|14880.8|14880.1|14879|14878|14882.1|14881.4|14876.5|14875.8|247
1742500500000|2025-03-20 19:55:00|14879.8|14878.8|14879.2|14878.5|14881.2|14880.5|14875.5|14874.8|251
1742500800000|2025-03-20 20:00:00|14879.1|14878.4|14878.8|14878.1|14883.4|14882|14878.3|14876.5|130
1742501100000|2025-03-20 20:05:00|14879.3|14877.6|14879.3|14878.6|14880.1|14879.4|14878.3|14877.5|28
1742501400000|2025-03-20 20:10:00|14880.8|14880.1|14879.8|14879.1|14881.2|14880.5|14879.8|14879.1|56
1742501700000|2025-03-20 20:15:00|14879.9|14879.2|14881.7|14881|14882.1|14881.4|14879.4|14878.7|35
1742502000000|2025-03-20 20:20:00|14881.5|14880.8|14880.7|14879.1|14881.6|14880.9|14879.4|14878.7|39
1742502300000|2025-03-20 20:25:00|14880.4|14879.7|14879.6|14878.9|14880.4|14879.7|14878.8|14877.8|39
1742502600000|2025-03-20 20:30:00|14879.8|14879.1|14878.2|14877.5|14880.2|14879.5|14878.2|14877.5|30
1742502900000|2025-03-20 20:35:00|14878|14877.3|14876.2|14875.5|14878|14877.3|14875.7|14875|46
1742503200000|2025-03-20 20:40:00|14876.4|14875.7|14877|14876.3|14878.7|14878|14876.3|14875|39
1742503500000|2025-03-20 20:45:00|14876.8|14876.1|14877.9|14876.9|14878.5|14877.6|14876.2|14874.5|85
1742503800000|2025-03-20 20:50:00|14877.5|14876.8|14877.8|14877.1|14878.5|14877.8|14877.5|14876.6|32
1742504100000|2025-03-20 20:55:00|14879.7|14875.8|14879.8|14876.3|14881.3|14878.4|14877.8|14875.8|86
1742504400000|2025-03-20 21:00:00|14881.9|14876.1|14883|14877|14883|14877|14881.9|14876.1|2
1742504700000|2025-03-20 21:05:00|14870.4|14864.4|14877.5|14871.5|14881.8|14875.8|14870.4|14864.4|9
1742505000000|2025-03-20 21:10:00|14877.7|14871.7|14880.3|14874.3|14880.3|14874.3|14877.7|14871.7|7
1742505600000|2025-03-20 21:20:00|14880.8|14874.8|14878|14872|14881.3|14875.3|14878|14872|7
1742505900000|2025-03-20 21:25:00|14878.1|14872.1|14878.7|14872.7|14880.8|14874.8|14878.1|14872.1|10
1742506200000|2025-03-20 21:30:00|14878.8|14872.8|14878.7|14872.7|14879|14873|14878.7|14872.7|4
1742506500000|2025-03-20 21:35:00|14878.8|14872.8|14878.8|14872.8|14878.8|14872.8|14878.7|14872.7|3
1742506800000|2025-03-20 21:40:00|14878.7|14872.7|14877.5|14871.5|14878.7|14872.7|14868.2|14862.2|5
1742507100000|2025-03-20 21:45:00|14877.7|14871.7|14877.5|14871.5|14877.7|14871.7|14877.5|14871.5|2
1742507400000|2025-03-20 21:50:00|14877.6|14871.6|14880.3|14874.8|14880.8|14874.8|14877.6|14871.6|17
1742507700000|2025-03-20 21:55:00|14880.8|14874.3|14880.5|14875.3|14881.5|14875.3|14880.5|14874.3|13
1742508000000|2025-03-20 22:00:00|14881|14874.5|14879.3|14875.4|14881|14875.5|14878.7|14873.5|24
1742508300000|2025-03-20 22:05:00|14878.6|14874.7|14873.3|14870.4|14880.1|14874.7|14872.6|14868.8|92
1742508600000|2025-03-20 22:10:00|14873.7|14870.8|14879|14876.3|14879.2|14876.5|14873.3|14870.4|56
1742508900000|2025-03-20 22:15:00|14878.6|14876|14879.2|14876.5|14879.5|14876.8|14877.5|14875.3|41
1742509200000|2025-03-20 22:20:00|14879.4|14876.7|14878.3|14874.7|14881.1|14878.4|14878.1|14874.4|38
1742509500000|2025-03-20 22:25:00|14878.5|14874.6|14878.5|14875.1|14879|14875.3|14877.2|14873.6|29
1742509800000|2025-03-20 22:30:00|14878.6|14875.2|14879|14876.3|14879.6|14877.6|14877.9|14875.2|50
1742510100000|2025-03-20 22:35:00|14879.3|14876.6|14878.4|14876.7|14879.5|14877.1|14876.8|14874.6|37
1742510400000|2025-03-20 22:40:00|14878.3|14876.6|14878.2|14875.5|14878.4|14876.7|14877.6|14875.4|24
1742510700000|2025-03-20 22:45:00|14878.1|14875.3|14876.9|14875.2|14880.7|14879|14876.8|14875.1|44
1742511000000|2025-03-20 22:50:00|14876.4|14874.7|14874.3|14872.6|14876.7|14875|14873.7|14872|38
1742511300000|2025-03-20 22:55:00|14875.2|14871.7|14873.1|14871.4|14876|14872.6|14872.1|14870|55
1742511600000|2025-03-20 23:00:00|14873.2|14871.5|14874.1|14872.4|14876.9|14875.1|14872.3|14870.1|71
1742511900000|2025-03-20 23:05:00|14873.6|14872.9|14872.1|14871.4|14873.7|14873|14871|14870.3|64
1742512200000|2025-03-20 23:10:00|14872.7|14872|14870|14869.3|14872.7|14872|14868.3|14867.3|77
1742512500000|2025-03-20 23:15:00|14869.4|14868.7|14870.7|14870|14872.4|14871.3|14869.2|14867.6|60
1742512800000|2025-03-20 23:20:00|14870.6|14869.9|14872.1|14871.4|14872.1|14871.4|14870.3|14869.6|60
1742513100000|2025-03-20 23:25:00|14872.3|14871.6|14876.9|14873.7|14877.7|14876.3|14872.3|14871.6|57
1742513400000|2025-03-20 23:30:00|14876.7|14873.4|14868.4|14867.7|14876.7|14873.5|14864.9|14864.2|171
1742513700000|2025-03-20 23:35:00|14868.5|14867.8|14868.4|14867.7|14871.2|14870.5|14866.9|14866.2|108
1742514000000|2025-03-20 23:40:00|14868.5|14867.8|14869.3|14868.6|14869.8|14869.1|14866.6|14865.9|106
1742514300000|2025-03-20 23:45:00|14869.4|14868.7|14862|14861.3|14869.7|14869|14860.2|14859.5|175
1742514600000|2025-03-20 23:50:00|14861.8|14861.1|14862.7|14862|14865.6|14864.9|14859.5|14858.8|154
1742514900000|2025-03-20 23:55:00|14862.8|14862.1|14862.9|14862.2|14863.4|14862.4|14859.2|14858.5|143
1742515200000|2025-03-21 00:00:00|14863.1|14862.4|14863.6|14862.9|14866.1|14865.4|14860|14858.5|298
1742515500000|2025-03-21 00:05:00|14863.7|14863|14879.8|14877.8|14880.5|14879.6|14859.8|14859.1|280
1742515800000|2025-03-21 00:10:00|14879.6|14877.5|14888.1|14886.5|14890.8|14890.1|14878.4|14876.4|298
1742516100000|2025-03-21 00:15:00|14888.7|14887.2|14887.2|14886.2|14891.1|14890.1|14885.3|14883.8|233
1742516400000|2025-03-21 00:20:00|14887.7|14885.7|14892.2|14891.5|14901.4|14899.7|14887.2|14885.5|337
1742516700000|2025-03-21 00:25:00|14892.3|14891.6|14890|14888.1|14893.1|14892.4|14887|14886|193
1742517000000|2025-03-21 00:30:00|14888.6|14887.9|14886.3|14885.6|14894.2|14893|14885.4|14884.4|246
1742517300000|2025-03-21 00:35:00|14886.4|14885.7|14886|14885.3|14891.1|14890.4|14883.2|14881.9|245
1742517600000|2025-03-21 00:40:00|14885.9|14885.2|14890.6|14889.9|14892.1|14891.4|14884.5|14883.8|214
1742517900000|2025-03-21 00:45:00|14890.5|14889.8|14888.4|14887.7|14892.5|14890.9|14885.7|14884.8|200
1742518200000|2025-03-21 00:50:00|14889.2|14888.5|14897.9|14897.2|14899.1|14898.4|14888.5|14887.8|436
1742518500000|2025-03-21 00:55:00|14898|14897.3|14900.6|14898.6|14903.6|14902.9|14896.5|14894.8|354
1742518800000|2025-03-21 01:00:00|14900.4|14898.5|14896.4|14895.7|14904|14903.3|14896|14894.5|281
1742519100000|2025-03-21 01:05:00|14896.5|14895.8|14909.4|14907.8|14909.4|14908.1|14896.5|14895.8|264
1742519400000|2025-03-21 01:10:00|14909.5|14907.6|14912.5|14910.6|14913.4|14912.7|14908.6|14906.6|225
1742519700000|2025-03-21 01:15:00|14912.6|14909.6|14916.1|14915.4|14917.5|14916.8|14907.9|14906.8|185
1742520000000|2025-03-21 01:20:00|14916.6|14915.9|14914.7|14914|14917.8|14917.1|14913.8|14913.1|173
1742520300000|2025-03-21 01:25:00|14914.9|14914.2|14917.6|14916.9|14919.2|14918.5|14913.9|14913.2|157
1742520600000|2025-03-21 01:30:00|14917.8|14917.1|14915.5|14914.8|14919.8|14919.1|14915.4|14914.7|152
1742520900000|2025-03-21 01:35:00|14915.7|14915|14910|14909.3|14916.8|14916.1|14908.8|14908.1|168
1742521200000|2025-03-21 01:40:00|14909.7|14909|14913.4|14912.7|14914.2|14913.5|14907.3|14906.6|194
1742521500000|2025-03-21 01:45:00|14913.2|14912.5|14910.2|14909.5|14916.5|14915.8|14910.1|14909.4|164
1742521800000|2025-03-21 01:50:00|14910.3|14909.6|14907.7|14907|14911.2|14910.5|14906.7|14906|137
1742522100000|2025-03-21 01:55:00|14908.1|14907.4|14910.5|14908.3|14912.7|14912|14906.5|14905.8|158
1742522400000|2025-03-21 02:00:00|14910.2|14908|14901.2|14899.7|14910.7|14910|14899.7|14899|205
1742522700000|2025-03-21 02:05:00|14901|14900|14896.6|14895.9|14901.9|14901.1|14895.5|14894.8|161
1742523000000|2025-03-21 02:10:00|14896.5|14895.8|14895.7|14895|14897.8|14897.1|14893.8|14893.1|128
1742523300000|2025-03-21 02:15:00|14895.5|14894.8|14899.6|14898.9|14900.9|14899.2|14895.4|14893.6|121
1742523600000|2025-03-21 02:20:00|14899.3|14898.6|14901.4|14900.7|14902.3|14901.6|14898.3|14897.3|147
1742523900000|2025-03-21 02:25:00|14901.3|14900.6|14900.6|14899.9|14902.3|14901.6|14898.8|14898.1|107
1742524200000|2025-03-21 02:30:00|14900.8|14900.1|14904.5|14903.8|14904.9|14904.2|14900.7|14900|80
1742524500000|2025-03-21 02:35:00|14904.3|14903.6|14902.5|14901.8|14906.1|14905.4|14901.6|14900.9|71
1742524800000|2025-03-21 02:40:00|14901.8|14901.1|14901.1|14900.4|14903.6|14902.9|14900.8|14900.1|56
1742525100000|2025-03-21 02:45:00|14900.9|14900.2|14903.7|14903|14905.3|14904.5|14900.9|14898.9|128
1742525400000|2025-03-21 02:50:00|14903.8|14903.1|14907.7|14907|14910.3|14909.3|14903.6|14902.9|106
1742525700000|2025-03-21 02:55:00|14907.6|14906.9|14907.7|14907|14909.5|14908.3|14907.2|14906.3|117
1742526000000|2025-03-21 03:00:00|14908.3|14906.5|14906.4|14905.7|14908.6|14907.9|14905.7|14904.4|112
1742526300000|2025-03-21 03:05:00|14906.6|14905.9|14905.5|14904.8|14907.4|14906.7|14900.7|14900|106
1742526600000|2025-03-21 03:10:00|14905.3|14904.6|14902|14901.3|14905.4|14904.7|14901.2|14900.5|92
1742526900000|2025-03-21 03:15:00|14901.9|14901.2|14900.6|14899.9|14902|14901.3|14898.7|14898|108
1742527200000|2025-03-21 03:20:00|14900.7|14900|14901.9|14901.2|14904.7|14904|14900.2|14899.5|121
1742527500000|2025-03-21 03:25:00|14902.8|14902.1|14906.1|14905.4|14907.2|14906.5|14901.8|14901.1|68
1742527800000|2025-03-21 03:30:00|14906.6|14905.9|14911.2|14910.5|14911.9|14911.2|14905.7|14905|111
1742528100000|2025-03-21 03:35:00|14911.4|14910.7|14914.1|14913.4|14915.2|14914.5|14910.2|14909.5|101
1742528400000|2025-03-21 03:40:00|14914.6|14913.9|14916.8|14916.1|14917.2|14916.5|14913.8|14912.5|90
1742528700000|2025-03-21 03:45:00|14917.1|14916.4|14920.6|14919.9|14920.9|14920.2|14916.9|14916|67
1742529000000|2025-03-21 03:50:00|14920.8|14920.1|14923.6|14921|14923.9|14922.5|14919.8|14918|128
1742529300000|2025-03-21 03:55:00|14923.2|14920.5|14922.3|14920.4|14925.7|14924.8|14922.2|14920|109
1742529600000|2025-03-21 04:00:00|14922.2|14920.3|14925.1|14924.1|14926|14925.3|14921.5|14919.9|127
1742529900000|2025-03-21 04:05:00|14925.3|14924.3|14928.8|14928.1|14929.7|14928.3|14924.4|14923.4|124
1742530200000|2025-03-21 04:10:00|14929|14928.3|14932|14930.3|14933.2|14931.3|14929|14928.3|119
1742530500000|2025-03-21 04:15:00|14932.2|14930.5|14939.6|14938.9|14941.8|14940|14932.1|14930.5|241
1742530800000|2025-03-21 04:20:00|14939.7|14939|14940.3|14939.3|14942.4|14940.3|14938.3|14936.3|152
1742531100000|2025-03-21 04:25:00|14941.1|14939.6|14941.6|14940.6|14942.6|14940.9|14939.9|14937.6|107
1742531400000|2025-03-21 04:30:00|14942|14940.3|14936.6|14934.9|14942|14940.3|14935.7|14934.6|138
1742531700000|2025-03-21 04:35:00|14936.5|14935|14939|14938.3|14940.2|14938.8|14936.2|14934.5|150
1742532000000|2025-03-21 04:40:00|14939.1|14938.4|14942.9|14942.2|14943.7|14942.3|14939|14938.3|102
1742532300000|2025-03-21 04:45:00|14942.8|14942.1|14944.5|14943.8|14945.1|14943.8|14942|14941.3|73
1742532600000|2025-03-21 04:50:00|14944.6|14943.9|14944.9|14944.2|14945.3|14944.6|14942.7|14942|74
1742532900000|2025-03-21 04:55:00|14944.7|14944|14942.7|14940.7|14948.9|14947.9|14942|14940.7|185
1742533200000|2025-03-21 05:00:00|14942.6|14940.6|14947.1|14946.4|14947.4|14946.7|14942.4|14940.2|133
1742533500000|2025-03-21 05:05:00|14946.8|14946.1|14948.8|14948.1|14951.2|14949.7|14946.8|14946.1|118
1742533800000|2025-03-21 05:10:00|14948.7|14948|14947.2|14946.5|14952.2|14951.5|14946.4|14945.7|111
1742534100000|2025-03-21 05:15:00|14947.6|14946.9|14946.7|14946|14947.8|14947.1|14944.1|14942.4|117
1742534400000|2025-03-21 05:20:00|14946.8|14946.1|14958.9|14957.4|14960.9|14958.8|14945.6|14944.9|221
1742534700000|2025-03-21 05:25:00|14958.1|14956.3|14953.5|14952.8|14958.9|14957.5|14951.5|14950.8|128
1742535000000|2025-03-21 05:30:00|14953.7|14953|14961.5|14960.8|14961.9|14961.2|14953.5|14952.8|177
1742535300000|2025-03-21 05:35:00|14961|14960.3|14957.9|14957.2|14964.1|14963.1|14956|14955.3|178
1742535600000|2025-03-21 05:40:00|14958|14957.3|14959.4|14958.7|14962.7|14962|14957.5|14956.8|171
1742535900000|2025-03-21 05:45:00|14959.7|14959|14957.2|14956.5|14961.4|14960.7|14955.8|14955.1|137
1742536200000|2025-03-21 05:50:00|14957.1|14956.4|14954.8|14954.1|14957.7|14957|14953.1|14952.4|149
1742536500000|2025-03-21 05:55:00|14954.4|14953.7|14956.1|14955.4|14957.1|14956.4|14952.8|14952.1|205
1742536800000|2025-03-21 06:00:00|14956.3|14955.6|14955|14954.3|14961.7|14961|14955|14954.3|249
1742537100000|2025-03-21 06:05:00|14954.9|14954.2|14952|14951.3|14954.9|14954.2|14951.5|14950.8|119
1742537400000|2025-03-21 06:10:00|14952.1|14951.4|14953.9|14953.2|14954.2|14953.5|14950.1|14949.4|169
1742537700000|2025-03-21 06:15:00|14954|14953.3|14951.2|14950.5|14955.3|14954.6|14950.8|14950.1|138
1742538000000|2025-03-21 06:20:00|14950.8|14950.1|14951.7|14951|14953.8|14952.6|14949.6|14948.9|155
1742538300000|2025-03-21 06:25:00|14951.6|14950.9|14953.1|14952.4|14955.5|14954.8|14950.2|14949.5|156
1742538600000|2025-03-21 06:30:00|14954.1|14953.4|14949.7|14949|14955.4|14953.9|14948.5|14946.9|227
1742538900000|2025-03-21 06:35:00|14949.6|14948.9|14949.4|14948.7|14950.6|14949.9|14944.6|14943.9|236
1742539200000|2025-03-21 06:40:00|14949.5|14948.8|14951.2|14950.5|14951.5|14950.6|14948.8|14948.1|150
1742539500000|2025-03-21 06:45:00|14952.8|14952.1|14952.3|14951.3|14956.2|14955.4|14951.8|14951|200
1742539800000|2025-03-21 06:50:00|14952|14951|14956.8|14956.1|14957.5|14956.8|14951.8|14950.9|117
1742540100000|2025-03-21 06:55:00|14956.7|14956|14957.7|14957|14958.6|14957.9|14955.7|14955|73
1742540400000|2025-03-21 07:00:00|14958.2|14957.5|14959.8|14959.1|14967|14966|14958.1|14957.4|230
1742540700000|2025-03-21 07:05:00|14960|14959.3|14951.3|14949.7|14960.1|14959.4|14951.2|14949.6|182
1742541000000|2025-03-21 07:10:00|14951.6|14950|14940.2|14939.5|14951.6|14950.4|14936.6|14935.9|260
1742541300000|2025-03-21 07:15:00|14938.7|14938|14935.4|14934.4|14940.3|14939.3|14935|14934.1|171
1742541600000|2025-03-21 07:20:00|14935.6|14934.1|14937.2|14936.5|14940.5|14939.8|14935.2|14934.1|152
1742541900000|2025-03-21 07:25:00|14937.1|14936.4|14929.2|14928.5|14938.1|14937.4|14928|14926.5|240
1742542200000|2025-03-21 07:30:00|14929|14928.3|14927|14926.3|14931.6|14930.9|14925.4|14924.1|204
1742542500000|2025-03-21 07:35:00|14926.9|14926.2|14927.1|14926.4|14932.8|14932|14925|14924.3|272
1742542800000|2025-03-21 07:40:00|14927.3|14926.6|14936.5|14934.6|14936.5|14934.8|14927.3|14926.6|262
1742543100000|2025-03-21 07:45:00|14936.6|14934.9|14930.6|14929.9|14936.7|14934.9|14930|14929.3|187
1742543400000|2025-03-21 07:50:00|14930.2|14929.5|14927.1|14926.4|14930.9|14930.2|14926.6|14925.5|221
1742543700000|2025-03-21 07:55:00|14927.2|14926.5|14931.6|14930.9|14934.6|14933.2|14926.3|14925.6|317
1742544000000|2025-03-21 08:00:00|14931.9|14931.2|14936.6|14935.9|14938|14937.3|14931.7|14931|522
1742544300000|2025-03-21 08:05:00|14936.7|14936|14942|14941.3|14945.8|14945.1|14936.4|14935.7|320
1742544600000|2025-03-21 08:10:00|14942.2|14941.5|14942.7|14942|14945.2|14943.6|14939.1|14938.4|298
1742544900000|2025-03-21 08:15:00|14942.8|14942.1|14935.6|14934.9|14943.8|14943.1|14935.3|14934.6|291
1742545200000|2025-03-21 08:20:00|14935.9|14935.2|14936.8|14936.1|14937.1|14936.4|14931.4|14930.7|321
1742545500000|2025-03-21 08:25:00|14937.5|14936.8|14933.5|14932.8|14942.8|14941.5|14932.7|14932|283
1742545800000|2025-03-21 08:30:00|14934|14933.3|14932.4|14931.7|14935|14934.3|14930.7|14930|225
1742546100000|2025-03-21 08:35:00|14932.8|14932.1|14931.4|14930.7|14937.5|14936.8|14931|14930.3|281
1742546400000|2025-03-21 08:40:00|14931.3|14930.6|14928.9|14928.2|14936|14935.3|14926.4|14925.7|302
1742546700000|2025-03-21 08:45:00|14929.1|14928.4|14936.1|14935.4|14938.1|14937.4|14928.7|14928|292
1742547000000|2025-03-21 08:50:00|14935.9|14935.2|14943.8|14943.1|14944.6|14943.9|14935.5|14933.9|267
1742547300000|2025-03-21 08:55:00|14944.5|14943.8|14948.7|14948|14954.1|14953.4|14943.6|14942.9|290
1742547600000|2025-03-21 09:00:00|14949.1|14948.4|14941.4|14940.7|14949.1|14948.4|14939.7|14939|284
1742547900000|2025-03-21 09:05:00|14941.3|14940.6|14939.5|14938.8|14942.7|14942|14936.8|14936.1|244
1742548200000|2025-03-21 09:10:00|14939.4|14938.7|14942.5|14941.8|14944|14943.3|14937.5|14936.8|215
1742548500000|2025-03-21 09:15:00|14942.4|14941.7|14932.5|14931.8|14942.5|14941.8|14931.6|14929.9|340
1742548800000|2025-03-21 09:20:00|14932.4|14931.7|14931.3|14930.3|14932.8|14932.1|14928.6|14927.9|265
1742549100000|2025-03-21 09:25:00|14931.4|14930.4|14934|14932.4|14934.8|14934.1|14929.3|14927.7|286
1742549400000|2025-03-21 09:30:00|14933.7|14932.1|14932|14931.3|14933.9|14933|14930.3|14929.4|234
1742549700000|2025-03-21 09:35:00|14931.9|14931.2|14934.2|14933.5|14934.4|14933.7|14930.3|14929.6|187
1742550000000|2025-03-21 09:40:00|14934.5|14933.8|14938.7|14938|14939|14938.3|14934.5|14933.8|156
1742550300000|2025-03-21 09:45:00|14938.6|14937.9|14942.4|14941.4|14943.8|14942.9|14936.3|14935.6|141
1742550600000|2025-03-21 09:50:00|14942.3|14941.3|14939.2|14938.5|14943.6|14942.9|14938.9|14938.2|170
1742550900000|2025-03-21 09:55:00|14939|14938.3|14939.1|14938.4|14941.8|14941.1|14937.7|14937|197
1742551200000|2025-03-21 10:00:00|14939.2|14938.5|14938.8|14937.8|14940.5|14939.8|14934.1|14933|211
1742551500000|2025-03-21 10:05:00|14938.4|14937.4|14938.4|14937.7|14944|14942.8|14938|14937.3|211
1742551800000|2025-03-21 10:10:00|14938.5|14937.8|14943|14942.3|14944.6|14943.9|14936.8|14934.8|328
1742552100000|2025-03-21 10:15:00|14942.9|14942.2|14936.4|14935.7|14944.7|14944|14935.3|14934.6|257
1742552400000|2025-03-21 10:20:00|14936.3|14935.6|14934.1|14933.4|14937.2|14936.1|14933|14932.3|204
1742552700000|2025-03-21 10:25:00|14934.2|14933.5|14930.5|14929.8|14935|14933.9|14930|14929.3|185
1742553000000|2025-03-21 10:30:00|14930.4|14929.7|14926.9|14926.2|14930.4|14929.7|14926.4|14925.3|155
1742553300000|2025-03-21 10:35:00|14926.8|14926.1|14922.6|14921.9|14926.8|14926.1|14921.2|14920.5|204
1742553600000|2025-03-21 10:40:00|14922.7|14922|14922.2|14921.5|14923.6|14922.9|14921.7|14920.2|131
1742553900000|2025-03-21 10:45:00|14922.1|14921.4|14924.6|14923.9|14925|14924.1|14921.4|14920.7|169
1742554200000|2025-03-21 10:50:00|14924.7|14924|14925.1|14924.4|14926.9|14926.2|14923.8|14923.1|147
1742554500000|2025-03-21 10:55:00|14925|14924.3|14920.4|14919.7|14925|14924.3|14920.3|14919.5|223
1742554800000|2025-03-21 11:00:00|14920.5|14919.8|14919.2|14918.5|14922.6|14921.9|14914|14912.3|266
1742555100000|2025-03-21 11:05:00|14919.1|14918.4|14910.9|14910.2|14919.4|14918.7|14910.9|14910.2|194
1742555400000|2025-03-21 11:10:00|14911.1|14910.4|14912.6|14911.9|14912.6|14911.9|14910.2|14909.5|147
1742555700000|2025-03-21 11:15:00|14912.5|14911.8|14912.8|14912.1|14912.9|14912.2|14909.9|14909.2|142
1742556000000|2025-03-21 11:20:00|14912.7|14912|14906|14905.3|14912.9|14912.2|14905.5|14904.8|162
1742556300000|2025-03-21 11:25:00|14905.8|14905.1|14900.7|14900|14906|14905.3|14900.6|14899.9|188
1742556600000|2025-03-21 11:30:00|14900.6|14899.9|14899.2|14898.5|14902.6|14901.9|14898|14897.3|146
1742556900000|2025-03-21 11:35:00|14899|14898.3|14898.4|14897.4|14899.4|14898.7|14894.5|14893.8|181
1742557200000|2025-03-21 11:40:00|14898.3|14897.3|14892.5|14891.8|14898.5|14897.8|14891.8|14891.1|199
1742557500000|2025-03-21 11:45:00|14892|14891.3|14893.2|14892.5|14895.4|14894.7|14891.4|14890.7|189
1742557800000|2025-03-21 11:50:00|14893.1|14892.4|14888.3|14887.6|14893.1|14892.4|14886.8|14886.1|255
1742558100000|2025-03-21 11:55:00|14888.1|14887.4|14889.2|14888.5|14891.3|14890.5|14886.1|14885.4|237
1742558400000|2025-03-21 12:00:00|14889.1|14888.4|14889.9|14889.2|14894.4|14893.3|14888.3|14887.6|268
1742558700000|2025-03-21 12:05:00|14889.8|14889.1|14882.6|14881.6|14889.8|14889.1|14882.2|14881.5|299
1742559000000|2025-03-21 12:10:00|14882.5|14881.5|14886.5|14885.8|14887.2|14886.5|14880|14879.3|265
1742559300000|2025-03-21 12:15:00|14886.6|14885.9|14883.4|14882.7|14886.6|14885.9|14882.2|14881.5|248
1742559600000|2025-03-21 12:20:00|14883.3|14882.6|14878.9|14878.2|14883.3|14882.6|14876.2|14875.5|258
1742559900000|2025-03-21 12:25:00|14878.8|14878.1|14883.9|14881.9|14884.5|14883.8|14877.4|14876.7|191
1742560200000|2025-03-21 12:30:00|14884.3|14882.4|14886.3|14885.6|14888|14887|14879.5|14878.8|301
1742560500000|2025-03-21 12:35:00|14886.4|14885.7|14884.3|14883.6|14889.6|14888.9|14883.8|14883.1|280
1742560800000|2025-03-21 12:40:00|14884.1|14883.4|14868.9|14868.2|14884.1|14883.4|14864.2|14863.5|590
1742561100000|2025-03-21 12:45:00|14868.8|14868.1|14872.1|14871.4|14875.5|14874.8|14866|14865.3|383
1742561400000|2025-03-21 12:50:00|14871.2|14870.5|14871.2|14870.5|14875.3|14874.6|14868.2|14867.5|359
1742561700000|2025-03-21 12:55:00|14871.1|14870.4|14867.6|14866.9|14873.9|14872.1|14866.6|14865.9|419
1742562000000|2025-03-21 13:00:00|14867.4|14866.7|14867.9|14866.9|14868.3|14867.3|14860.9|14860.2|434
1742562300000|2025-03-21 13:05:00|14867.6|14866.6|14869.7|14868.1|14871.2|14870.4|14864.8|14863.6|367
1742562600000|2025-03-21 13:10:00|14869.6|14867.8|14872.4|14871.4|14873.9|14871.7|14867.1|14866.4|337
1742562900000|2025-03-21 13:15:00|14872.3|14871.3|14880.3|14878.7|14882.5|14880.2|14871.3|14870.3|327
1742563200000|2025-03-21 13:20:00|14880.2|14878.6|14880.6|14879.9|14883.4|14882.3|14877.7|14876.1|320
1742563500000|2025-03-21 13:25:00|14879.9|14879.2|14886|14885.3|14886|14885.3|14879.2|14878.5|370
1742563800000|2025-03-21 13:30:00|14885.6|14884.9|14889|14888.3|14891|14890.3|14882.8|14882.1|787
1742564100000|2025-03-21 13:35:00|14888.9|14888.2|14882|14880.3|14889.9|14889.2|14880.4|14879.7|660
1742564400000|2025-03-21 13:40:00|14882.1|14880.5|14879|14878.3|14887.3|14886.2|14878.5|14877.8|747
1742564700000|2025-03-21 13:45:00|14879.1|14878.4|14878.5|14876.9|14882.3|14881|14875.5|14874.8|649
1742565000000|2025-03-21 13:50:00|14878.6|14877|14881.7|14881|14882.9|14882.2|14876.4|14875.7|507
1742565300000|2025-03-21 13:55:00|14881.6|14880.9|14888.3|14886.3|14889|14888.3|14881.4|14880.7|371
1742565600000|2025-03-21 14:00:00|14888.2|14886.5|14891.7|14891|14891.9|14891.2|14881.4|14880.6|624
1742565900000|2025-03-21 14:05:00|14892.1|14891.4|14888.8|14888.1|14894.7|14893.1|14888.4|14887.7|543
1742566200000|2025-03-21 14:10:00|14888.9|14888.2|14884.6|14883.9|14889.4|14888.5|14880.7|14880|612
1742566500000|2025-03-21 14:15:00|14884.3|14883.6|14891.4|14889.5|14892.1|14890.9|14884.3|14883.6|504
1742566800000|2025-03-21 14:20:00|14891.2|14889.4|14895.9|14895.2|14900.1|14899.4|14887.3|14886.6|546
1742567100000|2025-03-21 14:25:00|14895.8|14895.1|14895|14894.3|14898.8|14898.1|14892.3|14891.6|617
1742567400000|2025-03-21 14:30:00|14894.9|14894.2|14896.5|14895.8|14898.3|14897.6|14889.9|14888.9|533
1742567700000|2025-03-21 14:35:00|14897|14896.3|14891.7|14890|14899.1|14898.4|14890.6|14889.4|530
1742568000000|2025-03-21 14:40:00|14891.8|14890.2|14883.6|14882.9|14895.1|14894.4|14880.4|14879.7|590
1742568300000|2025-03-21 14:45:00|14883.7|14883|14880.9|14880.2|14887.5|14886.8|14880.6|14879.9|438
1742568600000|2025-03-21 14:50:00|14881.1|14880.4|14881.8|14881.1|14884.5|14883.8|14877.6|14876.9|406
1742568900000|2025-03-21 14:55:00|14882.4|14881.7|14887.7|14887|14889.1|14888.2|14882.3|14881.6|373
1742569200000|2025-03-21 15:00:00|14887.5|14886.8|14884.9|14883.9|14889.4|14888.4|14883|14881.9|350
1742569500000|2025-03-21 15:05:00|14884.3|14883.3|14885.5|14883.9|14887.1|14886.4|14882.1|14881.4|348
1742569800000|2025-03-21 15:10:00|14885.4|14883.7|14884|14882.4|14887.1|14886.4|14881.6|14880.9|341
1742570100000|2025-03-21 15:15:00|14884.2|14882.3|14885.3|14883.7|14888.9|14888.2|14882.7|14881.5|376
1742570400000|2025-03-21 15:20:00|14885.2|14883.6|14885.7|14885|14887.1|14886.4|14882.9|14881.8|237
1742570700000|2025-03-21 15:25:00|14885.8|14885.1|14878.7|14878|14887.7|14886.7|14877.6|14876.9|234
1742571000000|2025-03-21 15:30:00|14877.9|14877.2|14879.8|14879.1|14884.2|14883.5|14877.7|14876.5|372
1742571300000|2025-03-21 15:35:00|14879.6|14878.9|14877.3|14876.6|14879.7|14879|14877|14876.3|282
1742571600000|2025-03-21 15:40:00|14877.4|14876.7|14871.9|14871.2|14878.6|14877.9|14871.1|14870.4|305
1742571900000|2025-03-21 15:45:00|14871.8|14871.1|14879.7|14879|14882.4|14881.7|14871.2|14870.5|320
1742572200000|2025-03-21 15:50:00|14879.4|14878.7|14893.2|14892.5|14894.6|14893.6|14878.8|14878.1|608
1742572500000|2025-03-21 15:55:00|14893.6|14892.9|14898.8|14898.1|14899.3|14898.6|14887.6|14886.9|789
1742572800000|2025-03-21 16:00:00|14898.7|14898|14896.4|14895.7|14905.6|14904.9|14894.1|14893.4|757
1742573100000|2025-03-21 16:05:00|14896.2|14895.5|14900.4|14899.7|14904.1|14903.4|14896.1|14895.4|505
1742573400000|2025-03-21 16:10:00|14900.6|14899.9|14901.1|14900.4|14904.2|14903.5|14899.1|14897.8|398
1742573700000|2025-03-21 16:15:00|14901.3|14900.6|14908.2|14907.5|14912|14911.3|14899.9|14899.2|448
1742574000000|2025-03-21 16:20:00|14908.1|14907.4|14908.9|14908.2|14912.1|14911.4|14907.9|14907.1|391
1742574300000|2025-03-21 16:25:00|14909.1|14908.4|14909.8|14909.1|14910.4|14909.7|14907.8|14907.1|315
1742574600000|2025-03-21 16:30:00|14909.9|14909.2|14903.9|14903.2|14910|14909.3|14901.6|14900.9|353
1742574900000|2025-03-21 16:35:00|14904|14903.3|14905.8|14905.1|14907.5|14905.7|14901.9|14900.9|377
1742575200000|2025-03-21 16:40:00|14905.9|14905.2|14905.8|14905.1|14910.1|14909.4|14905.6|14904.8|304
1742575500000|2025-03-21 16:45:00|14906.4|14905.7|14916.5|14915.8|14916.8|14916.1|14906.3|14905.6|267
1742575800000|2025-03-21 16:50:00|14916.3|14915.6|14920.4|14919.7|14920.7|14920|14914.6|14913.9|221
1742576100000|2025-03-21 16:55:00|14920.3|14919.6|14924.4|14923.7|14926.2|14925.5|14920.3|14919.6|369
1742576400000|2025-03-21 17:00:00|14924.2|14923.5|14922.7|14922|14926|14925.3|14921.1|14919.5|339
1742576700000|2025-03-21 17:05:00|14922.8|14922.1|14929|14928.3|14931.8|14931.1|14922.6|14921.9|286
1742577000000|2025-03-21 17:10:00|14929.1|14928.4|14920.5|14919.8|14930.7|14930|14920.5|14919.3|327
1742577300000|2025-03-21 17:15:00|14920.7|14920|14918.5|14917.8|14921.8|14920.8|14917|14916.3|236
1742577600000|2025-03-21 17:20:00|14918.6|14917.9|14923.6|14922.9|14925.9|14924.3|14916.4|14915.7|260
1742577900000|2025-03-21 17:25:00|14923.8|14923.1|14922.1|14921.4|14924.2|14923.5|14920.6|14919.8|234
1742578200000|2025-03-21 17:30:00|14922.5|14921.8|14922.7|14922|14924.3|14923.6|14918|14917.3|310
1742578500000|2025-03-21 17:35:00|14923.2|14922.5|14927.4|14926.7|14929|14928.3|14922.1|14921.4|245
1742578800000|2025-03-21 17:40:00|14927.5|14926.8|14924.7|14924|14928|14927.3|14924.5|14923.8|246
1742579100000|2025-03-21 17:45:00|14924.8|14924.1|14926.3|14925.6|14927.8|14927.1|14924|14923.3|217
1742579400000|2025-03-21 17:50:00|14926.5|14925.8|14927.4|14926.7|14930.5|14929.4|14926.4|14925.7|237
1742579700000|2025-03-21 17:55:00|14926.9|14926.2|14923.5|14922.8|14928.9|14927.8|14923|14922.3|234
1742580000000|2025-03-21 18:00:00|14923|14922.3|14924.2|14923.5|14926.2|14925.5|14922.7|14922|209
1742580300000|2025-03-21 18:05:00|14923.8|14923.1|14926.8|14926.1|14927.8|14927.1|14921.8|14921.1|234
1742580600000|2025-03-21 18:10:00|14926.7|14926|14929.4|14928.7|14930.2|14929.2|14926.2|14925.5|224
1742580900000|2025-03-21 18:15:00|14929.5|14928.8|14929.6|14928.9|14930|14929.3|14926.3|14925.4|192
1742581200000|2025-03-21 18:20:00|14929.2|14928.5|14929.9|14929.2|14932.3|14931.6|14927.7|14927|221
1742581500000|2025-03-21 18:25:00|14929.7|14929|14924.9|14924.2|14929.9|14929.2|14924.6|14923.9|172
1742581800000|2025-03-21 18:30:00|14925.4|14924.7|14925.5|14924.8|14928.8|14928.1|14924.8|14924.1|164
1742582100000|2025-03-21 18:35:00|14925.6|14924.9|14924.7|14924|14925.6|14924.9|14922.3|14921.6|166
1742582400000|2025-03-21 18:40:00|14924.6|14923.9|14923.5|14922.8|14925.9|14925.2|14921|14919.7|175
1742582700000|2025-03-21 18:45:00|14923.4|14922.7|14920.4|14919.7|14923.4|14922.7|14918.8|14917.5|176
1742583000000|2025-03-21 18:50:00|14920.5|14919.8|14919.6|14918.9|14921.3|14920.6|14918|14917.3|185
1742583300000|2025-03-21 18:55:00|14919.9|14919.2|14922.1|14921.4|14922.6|14921.9|14918.7|14918|222
1742583600000|2025-03-21 19:00:00|14922|14921.3|14918.7|14918|14922|14921.3|14917.8|14916.8|190
1742583900000|2025-03-21 19:05:00|14918.6|14917.9|14918.5|14917.8|14919.1|14918.4|14916.6|14915.9|153
1742584200000|2025-03-21 19:10:00|14918.4|14917.7|14923.2|14922.5|14924.5|14923.1|14918|14917.3|140
1742584500000|2025-03-21 19:15:00|14922.6|14921.9|14922.5|14921.8|14923.6|14922.9|14920.7|14920|113
1742584800000|2025-03-21 19:20:00|14922.3|14921.6|14921.2|14920.5|14922.7|14922|14919.7|14919|115
1742585100000|2025-03-21 19:25:00|14921.3|14920.6|14922|14921.3|14922.3|14921.3|14919.4|14918.7|118
1742585400000|2025-03-21 19:30:00|14921.9|14921.2|14923.6|14922.9|14923.9|14923.2|14921.4|14920.7|166
1742585700000|2025-03-21 19:35:00|14923.4|14922.7|14926.5|14925.8|14927.2|14926.5|14922.6|14921.9|120
1742586000000|2025-03-21 19:40:00|14926.6|14925.9|14929.1|14928.4|14929.1|14928.4|14924.6|14923.9|126
1742586300000|2025-03-21 19:45:00|14929|14928.3|14928|14927.3|14930.3|14929.6|14926.6|14925.9|149
1742586600000|2025-03-21 19:50:00|14928.7|14928|14933.1|14932.4|14933.2|14932.4|14928.4|14927.7|185
1742586900000|2025-03-21 19:55:00|14933|14932.3|14934.2|14933.5|14935.3|14934.1|14933|14932.3|190
1742587200000|2025-03-21 20:00:00|14934.1|14933.4|14934.5|14933.5|14934.7|14933.7|14932.6|14931.9|92
1742587500000|2025-03-21 20:05:00|14934.6|14933.6|14932.9|14932.2|14935|14934.3|14932.8|14931.9|29
1742587800000|2025-03-21 20:10:00|14933|14932|14933|14932|14933.1|14932.1|14932.3|14931.3|41
1742588100000|2025-03-21 20:15:00|14933.1|14932.1|14935.1|14934.1|14935.2|14934.2|14932.7|14931.7|34
1742588400000|2025-03-21 20:20:00|14934.2|14933.2|14936.4|14935.4|14937|14936|14932.8|14931.8|46
1742588700000|2025-03-21 20:25:00|14936.5|14935.5|14935.5|14934.5|14937|14936|14935.2|14934.2|50
1742589000000|2025-03-21 20:30:00|14935.4|14934.4|14933.8|14932.8|14936.2|14935.2|14933.8|14932.8|24
1742589300000|2025-03-21 20:35:00|14933.7|14932.7|14936.2|14935.2|14937.1|14936.1|14933.5|14932.5|41
1742589600000|2025-03-21 20:40:00|14936.1|14935.1|14936.2|14930.2|14936.3|14935.1|14933.8|14930.1|37
1742589900000|2025-03-21 20:45:00|14936.1|14930.1|14933.8|14927.8|14936.2|14930.2|14932.5|14926.8|76
1742590200000|2025-03-21 20:50:00|14933.9|14927.9|14935.3|14929.3|14937.6|14931.6|14933.5|14927.5|66
1742590500000|2025-03-21 20:55:00|14935|14929|14934.9|14928.9|14936.3|14930.3|14932.9|14926.9|293
1742763600000|2025-03-23 21:00:00|14942|14931.6|14939.6|14933.9|14942|14933.9|14939.6|14931.6|4
1742763900000|2025-03-23 21:05:00|14941.5|14932|14940.9|14933|14941.5|14933|14940.9|14932|3
1742764200000|2025-03-23 21:10:00|14940.7|14932.8|14940.7|14932.8|14940.7|14933|14940.7|14932.8|7
1742764500000|2025-03-23 21:15:00|14939.2|14934.3|14940.7|14932.8|14941.8|14934.3|14939.2|14931.4|16
1742764800000|2025-03-23 21:20:00|14940.9|14932.9|14940.7|14932.8|14940.9|14932.9|14940.7|14932.8|2
1742765100000|2025-03-23 21:25:00|14940.9|14932.6|14939.6|14933.9|14940.9|14933.9|14939.6|14932.6|3
1742765400000|2025-03-23 21:30:00|14939.9|14934.1|14940.3|14933.3|14940.3|14934.1|14939.6|14933.2|7
1742765700000|2025-03-23 21:35:00|14940.2|14933.2|14940.3|14933.3|14940.3|14933.3|14940.2|14933.2|4
1742766000000|2025-03-23 21:40:00|14941.3|14934.3|14944.4|14938.4|14945.9|14939.6|14941.3|14934.3|44
1742766300000|2025-03-23 21:45:00|14944.6|14938.6|14943.6|14937.6|14945.6|14939.6|14942.9|14936.9|15
1742766600000|2025-03-23 21:50:00|14943.1|14937.1|14942|14936|14943.7|14938|14941.5|14935.5|33
1742766900000|2025-03-23 21:55:00|14942.5|14935.5|14942.8|14935.8|14942.8|14935.8|14942.4|14935.4|10
1742767200000|2025-03-23 22:00:00|14942.9|14935.9|14951.9|14948.2|14954.4|14950.7|14941.7|14935.8|116
1742767500000|2025-03-23 22:05:00|14951.2|14947.4|14951.8|14948|14953.2|14949.8|14948.4|14944.7|43
1742767800000|2025-03-23 22:10:00|14952|14948.3|14960.3|14957.8|14961.4|14958.5|14952|14948.3|141
1742768100000|2025-03-23 22:15:00|14959.9|14957.9|14958.3|14956.6|14960.9|14958.1|14953.8|14949.9|166
1742768400000|2025-03-23 22:20:00|14957.4|14955.7|14958|14956.3|14962|14959.3|14956.1|14954.4|125
1742768700000|2025-03-23 22:25:00|14958.1|14956.4|14961.9|14960.2|14962|14960.3|14958.1|14956.4|120
1742769000000|2025-03-23 22:30:00|14962.1|14960.4|14961.5|14959.8|14962.5|14960.8|14959.4|14957.7|86
1742769300000|2025-03-23 22:35:00|14961.8|14960.1|14963.7|14962|14964.6|14962.9|14961|14959.3|80
1742769600000|2025-03-23 22:40:00|14964.4|14962.7|14960.5|14958.8|14964.8|14963.1|14958.2|14956.5|136
1742769900000|2025-03-23 22:45:00|14960.6|14958.9|14963.1|14961.4|14964.8|14962.8|14960.6|14958.9|76
1742770200000|2025-03-23 22:50:00|14962.9|14961.2|14957.1|14955.4|14963.2|14961.5|14957.1|14955.4|87
1742770500000|2025-03-23 22:55:00|14957|14955.3|14959.1|14957.4|14959.7|14958|14956.5|14954.8|109
1742770800000|2025-03-23 23:00:00|14958|14956.3|14956.9|14955.2|14959.4|14957.7|14951.3|14949.6|196
1742771100000|2025-03-23 23:05:00|14956.4|14955.7|14958.9|14958.2|14961|14960.3|14952.2|14951|148
1742771400000|2025-03-23 23:10:00|14958.5|14957.8|14958.3|14957.6|14959.4|14958.7|14955.6|14954.9|122
1742771700000|2025-03-23 23:15:00|14958.5|14957.8|14959.6|14958.9|14960.8|14959.3|14957.4|14956.4|117
1742772000000|2025-03-23 23:20:00|14958.8|14958.1|14957.3|14956.6|14959.6|14958.9|14957.2|14956.5|89
1742772300000|2025-03-23 23:25:00|14957.4|14956.7|14957.2|14956.5|14958.2|14957.5|14954.3|14953.6|96
1742772600000|2025-03-23 23:30:00|14957.1|14956.4|14956.2|14955.5|14957.8|14957.1|14953.8|14953.1|146
1742772900000|2025-03-23 23:35:00|14956.1|14955.4|14954.9|14954.2|14958|14957.3|14953.7|14953|130
1742773200000|2025-03-23 23:40:00|14955.1|14954.4|14954.8|14954.1|14956.6|14955.4|14954.2|14952.7|123
1742773500000|2025-03-23 23:45:00|14954.6|14953.9|14957.6|14955.8|14958.5|14957.8|14954.4|14953.7|195
1742773800000|2025-03-23 23:50:00|14958.4|14956.5|14968.9|14968.2|14969.2|14968.5|14957.6|14956.4|214
1742774100000|2025-03-23 23:55:00|14969.2|14968.5|14967.6|14966|14969.9|14968.9|14966.5|14965.4|157
1742774400000|2025-03-24 00:00:00|14967.7|14966.2|14965.1|14964.4|14972|14971.3|14963.7|14962.4|407
1742774700000|2025-03-24 00:05:00|14964.7|14964|14963|14961.1|14966.2|14964.2|14960.1|14958.3|238
1742775000000|2025-03-24 00:10:00|14963.1|14961|14951.6|14949.8|14963.2|14961.3|14949.5|14948.8|229
1742775300000|2025-03-24 00:15:00|14951.4|14949.6|14948.5|14947.8|14952.6|14951.6|14945.8|14945.1|291
1742775600000|2025-03-24 00:20:00|14948.4|14947.7|14955.8|14954.1|14956.3|14954.4|14948.4|14947|231
1742775900000|2025-03-24 00:25:00|14956.1|14954.4|14963.5|14961|14965.1|14964.4|14956|14954.3|224
1742776200000|2025-03-24 00:30:00|14963.3|14961.1|14965.6|14964.9|14966.2|14965.3|14960.6|14959.1|216
1742776500000|2025-03-24 00:35:00|14965.5|14964.8|14965.7|14965|14967.2|14965.9|14963.2|14962.5|118
1742776800000|2025-03-24 00:40:00|14965.8|14965.1|14970.9|14970.2|14973.4|14972.6|14965.4|14964.7|223
1742777100000|2025-03-24 00:45:00|14970.5|14969.8|14975.5|14974.8|14978.1|14977.2|14969.7|14969|242
1742777400000|2025-03-24 00:50:00|14976.1|14975.4|14976.1|14973.5|14977.4|14976.5|14972.8|14971.2|337
1742777700000|2025-03-24 00:55:00|14976|14973.8|14975.6|14973.2|14978.4|14977.7|14975.1|14973.2|271
1742778000000|2025-03-24 01:00:00|14975.3|14973.8|14979.7|14979|14980|14979.3|14974|14973|252
1742778300000|2025-03-24 01:05:00|14979.6|14978.9|14971.6|14970.9|14980.2|14979.5|14968.9|14967.7|244
1742778600000|2025-03-24 01:10:00|14971.7|14971|14970.3|14969.3|14974.8|14974.1|14970|14968.3|190
1742778900000|2025-03-24 01:15:00|14970.2|14969.2|14983.2|14981.7|14984.1|14982.3|14970.2|14969.2|223
1742779200000|2025-03-24 01:20:00|14982.8|14982.1|14981|14980.3|14983.9|14983.2|14978.6|14977.9|236
1742779500000|2025-03-24 01:25:00|14981.1|14980.4|14986.7|14986|14987.1|14986.4|14978|14977.3|172
1742779800000|2025-03-24 01:30:00|14986.8|14986.1|14985.2|14984.5|14988.4|14987.4|14984.3|14983.5|179
1742780100000|2025-03-24 01:35:00|14985.5|14984.8|14984.6|14983.9|14988.4|14987.7|14984.6|14983.9|139
1742780400000|2025-03-24 01:40:00|14984.5|14983.8|14988.8|14985.4|14989.7|14987.7|14984.4|14982.4|191
1742780700000|2025-03-24 01:45:00|14988.9|14985.7|14993|14992.3|14993.2|14992.5|14986.8|14985.4|167
1742781000000|2025-03-24 01:50:00|14993.2|14992.5|14989.5|14988.8|14995.7|14995|14988.9|14988.2|179
1742781300000|2025-03-24 01:55:00|14989.4|14988.7|14982.6|14981.9|14991.5|14990.8|14982.1|14981.4|169
1742781600000|2025-03-24 02:00:00|14982.4|14981.7|14975.9|14975.2|14984.7|14984|14975.9|14975.2|186
1742781900000|2025-03-24 02:05:00|14976.1|14975.4|14976.5|14975.8|14979.7|14979|14975.1|14974.1|162
1742782200000|2025-03-24 02:10:00|14976.4|14975.7|14980.6|14978.3|14980.6|14978.5|14975.2|14974.5|142
1742782500000|2025-03-24 02:15:00|14980.7|14978.4|14981.5|14980.8|14982.7|14981.7|14979.2|14977.5|144
1742782800000|2025-03-24 02:20:00|14981.4|14980.7|14981.4|14980.7|14982|14981.3|14979.2|14978.5|122
1742783100000|2025-03-24 02:25:00|14981.5|14980.8|14977.9|14977.2|14982.3|14981.6|14976.5|14975.2|132
1742783400000|2025-03-24 02:30:00|14978.4|14977.7|14975.4|14974.7|14981|14979.5|14974.4|14973.1|191
1742783700000|2025-03-24 02:35:00|14975.7|14975|14977.1|14976.4|14978.4|14977.4|14974.3|14973.6|123
1742784000000|2025-03-24 02:40:00|14977.4|14976.7|14978.7|14978|14980.9|14979.6|14977.1|14976.4|100
1742784300000|2025-03-24 02:45:00|14978.9|14978.2|14982.5|14981.8|14982.7|14982|14978.9|14978.2|114
1742784600000|2025-03-24 02:50:00|14982.1|14981.4|14982.7|14982|14983.9|14983.2|14981.7|14981|71
1742784900000|2025-03-24 02:55:00|14982.9|14982.2|14984|14983.3|14985.6|14984.3|14982.7|14982|87
1742785200000|2025-03-24 03:00:00|14983.9|14983.2|14983.6|14982.9|14985|14984.3|14982.3|14981.6|86
1742785500000|2025-03-24 03:05:00|14984.8|14984.1|14990.2|14989.5|14990.8|14990.1|14984.7|14984|97
1742785800000|2025-03-24 03:10:00|14990.3|14989.6|14989.1|14988.4|14991.6|14990.9|14988.4|14987.7|104
1742786100000|2025-03-24 03:15:00|14989|14988.3|14988.7|14988|14990.5|14989.8|14987.6|14986.8|135
1742786400000|2025-03-24 03:20:00|14989.3|14988.6|14986.6|14985.9|14990.5|14989.8|14986.6|14985.9|91
1742786700000|2025-03-24 03:25:00|14986.7|14986|14987.3|14986.6|14987.3|14986.6|14984.5|14983.8|126
1742787000000|2025-03-24 03:30:00|14987.5|14986.8|14977.3|14976.6|14987.5|14986.8|14977|14976.3|159
1742787300000|2025-03-24 03:35:00|14976.9|14976.2|14975.3|14974.6|14977.4|14976.4|14973.9|14973.1|140
1742787600000|2025-03-24 03:40:00|14975.6|14974.9|14978|14977.3|14979.9|14979.1|14975.1|14974.4|80
1742787900000|2025-03-24 03:45:00|14977.8|14977.1|14977|14976.3|14978.8|14978.1|14977|14976.3|58
1742788200000|2025-03-24 03:50:00|14976.9|14976.2|14977.7|14977|14979|14978.3|14976.8|14976.1|74
1742788500000|2025-03-24 03:55:00|14977.9|14977.2|14981.3|14980.6|14981.4|14980.7|14975.2|14974.5|84
1742788800000|2025-03-24 04:00:00|14981.6|14980.9|14980.9|14980.2|14983|14982.3|14979.9|14979.2|98
1742789100000|2025-03-24 04:05:00|14981.1|14980.4|14976.7|14976|14981.2|14980.5|14976.6|14975.9|96
1742789400000|2025-03-24 04:10:00|14978.5|14977.8|14980.8|14980.1|14981.4|14980.4|14978.4|14977.7|104
1742789700000|2025-03-24 04:15:00|14980.2|14979.5|14979.7|14979|14980.5|14979.8|14976.6|14975.9|86
1742790000000|2025-03-24 04:20:00|14979.8|14979.1|14979.1|14978.4|14981.1|14980.4|14978.3|14977.6|42
1742790300000|2025-03-24 04:25:00|14978.6|14977.9|14976.7|14975.1|14980.9|14979.8|14976.2|14975|86
1742790600000|2025-03-24 04:30:00|14976.5|14975|14976.2|14975.5|14976.5|14975.5|14973.1|14972.4|102
1742790900000|2025-03-24 04:35:00|14976.1|14975.4|14974.3|14973.6|14976.6|14975.8|14974.2|14973.5|88
1742791200000|2025-03-24 04:40:00|14974.2|14973.5|14973|14972.3|14974.7|14974|14972.2|14971.5|74
1742791500000|2025-03-24 04:45:00|14973.4|14972.7|14974|14973.3|14974.3|14973.6|14971.7|14971|65
1742791800000|2025-03-24 04:50:00|14973.6|14972.9|14977.2|14976.2|14977.8|14976.3|14973.5|14972.8|63
1742792100000|2025-03-24 04:55:00|14977.1|14976.1|14977.3|14976.6|14978.1|14977.4|14975.9|14975.2|68
1742792400000|2025-03-24 05:00:00|14977.5|14976.8|14987|14986.3|14987.2|14986.4|14977.3|14976.2|189
1742792700000|2025-03-24 05:05:00|14986.9|14986.2|14982.8|14981.8|14987.1|14986.4|14981.5|14980.8|120
1742793000000|2025-03-24 05:10:00|14982.7|14981.7|14983.8|14983.1|14985.2|14984.5|14982|14981.3|94
1742793300000|2025-03-24 05:15:00|14983.9|14983.2|14982.9|14982.2|14985.2|14984.5|14982.8|14982.1|100
1742793600000|2025-03-24 05:20:00|14982.8|14982.1|14981.8|14981.1|14983.8|14983.1|14981.7|14981|57
1742793900000|2025-03-24 05:25:00|14981.1|14980.4|14977.3|14976.6|14983.1|14982.4|14977.3|14976.6|97
1742794200000|2025-03-24 05:30:00|14977.4|14976.7|14977.8|14977.1|14978.8|14978.1|14976.3|14975.6|88
1742794500000|2025-03-24 05:35:00|14977.7|14977|14974.1|14973.4|14979.7|14979|14971.7|14970.4|152
1742794800000|2025-03-24 05:40:00|14974.2|14973.5|14968.8|14968.1|14975.2|14974.5|14966.3|14965.6|126
1742795100000|2025-03-24 05:45:00|14968.9|14968.2|14967.9|14967.2|14970.2|14969.2|14967|14966.3|78
1742795400000|2025-03-24 05:50:00|14967.8|14967.1|14973.6|14972.9|14974.6|14973.4|14967.8|14967.1|82
1742795700000|2025-03-24 05:55:00|14973.2|14972.5|14969.8|14969.1|14974.8|14973.3|14967.7|14967|209
1742796000000|2025-03-24 06:00:00|14969.6|14968.9|14970.1|14969.4|14970.2|14969.5|14966.6|14965.9|139
1742796300000|2025-03-24 06:05:00|14970.2|14969.5|14969.8|14969.1|14972.8|14972.1|14969.5|14968.8|110
1742796600000|2025-03-24 06:10:00|14970.1|14969.4|14971.7|14971|14971.8|14971.1|14967.8|14967.1|97
1742796900000|2025-03-24 06:15:00|14971.4|14970.7|14971.6|14970.9|14978.6|14977.9|14970.7|14969.2|150
1742797200000|2025-03-24 06:20:00|14971.5|14970.8|14961.2|14960.5|14971.7|14971|14957.3|14956.2|350
1742797500000|2025-03-24 06:25:00|14960.4|14959.7|14962.7|14960.6|14962.9|14960.6|14957.7|14956.6|164
1742797800000|2025-03-24 06:30:00|14961.9|14961.2|14958.8|14958.1|14963.1|14961.7|14956.1|14955.4|200
1742798100000|2025-03-24 06:35:00|14959|14958.3|14955|14954.3|14959|14958.3|14953.9|14953.2|158
1742798400000|2025-03-24 06:40:00|14954.7|14954|14957.7|14957|14958.2|14957.5|14954.3|14953.6|172
1742798700000|2025-03-24 06:45:00|14957.4|14956.7|14959|14958.3|14959.6|14958.9|14956.6|14955.9|128
1742799000000|2025-03-24 06:50:00|14958.5|14957.8|14963.3|14962.6|14966.3|14965.6|14958.3|14957.6|163
1742799300000|2025-03-24 06:55:00|14963.1|14962.4|14966.7|14966|14967.3|14966.6|14961.6|14960.9|138
1742799600000|2025-03-24 07:00:00|14967|14966.3|14976.9|14976.2|14977.3|14976.6|14962.2|14961.5|273
1742799900000|2025-03-24 07:05:00|14976.8|14976.1|14975.7|14975|14979.5|14978.1|14975.4|14974.7|217
1742800200000|2025-03-24 07:10:00|14976.2|14975.5|14979.3|14978.6|14983.8|14983.1|14976.1|14975.4|222
1742800500000|2025-03-24 07:15:00|14980.2|14979.5|14979.9|14979.2|14985.3|14984.6|14979.8|14979.1|189
1742800800000|2025-03-24 07:20:00|14979.7|14979|14974.6|14973.9|14979.7|14979|14973.7|14973|185
1742801100000|2025-03-24 07:25:00|14974.5|14973.8|14975.2|14974.5|14977|14976.3|14971.5|14970.8|184
1742801400000|2025-03-24 07:30:00|14974.8|14974.1|14975.6|14974.9|14976|14975.3|14972.2|14971.5|218
1742801700000|2025-03-24 07:35:00|14975.7|14975|14971.8|14971.1|14980.2|14979.5|14971.3|14970.6|190
1742802000000|2025-03-24 07:40:00|14971.9|14971.2|14970.1|14969.4|14973.3|14972.6|14969.6|14968.9|127
1742802300000|2025-03-24 07:45:00|14970|14969.3|14972.1|14971.4|14974.6|14973.9|14969.8|14969.1|155
1742802600000|2025-03-24 07:50:00|14972.3|14971.6|14970|14969.3|14973.7|14973|14969.7|14969|147
1742802900000|2025-03-24 07:55:00|14970.2|14969.5|14965.4|14964.7|14970.7|14970|14965.1|14964.4|142
1742803200000|2025-03-24 08:00:00|14963.7|14963|14969.9|14969.2|14970.6|14969.4|14963|14962.3|387
1742803500000|2025-03-24 08:05:00|14970.1|14969.4|14971|14970.3|14976.3|14974.4|14967.6|14966.9|296
1742803800000|2025-03-24 08:10:00|14970.9|14970.2|14965.6|14964.9|14971.1|14970.4|14964.9|14964.2|192
1742804100000|2025-03-24 08:15:00|14965.7|14965|14969.7|14969|14973.3|14972.3|14965.7|14965|436
1742804400000|2025-03-24 08:20:00|14969.9|14969.2|14973.6|14972.9|14973.6|14972.9|14965|14964.3|304
1742804700000|2025-03-24 08:25:00|14973.8|14973.1|14971|14970|14975.3|14974.6|14970.5|14969.5|242
1742805000000|2025-03-24 08:30:00|14970.9|14970.2|14959|14958.3|14972.3|14971.6|14958.6|14957.9|415
1742805300000|2025-03-24 08:35:00|14959.5|14958.8|14960.7|14960|14964.8|14964.1|14958|14957.3|242
1742805600000|2025-03-24 08:40:00|14960|14959.3|14954.4|14953.7|14960.8|14960.1|14953.5|14952.8|269
1742805900000|2025-03-24 08:45:00|14954.3|14953.6|14959.2|14958.5|14959.3|14958.6|14954|14953.3|217
1742806200000|2025-03-24 08:50:00|14959.3|14958.6|14959.2|14958.5|14959.7|14959|14956.9|14956.2|158
1742806500000|2025-03-24 08:55:00|14959.5|14958.8|14962.9|14962.2|14964.9|14964.2|14959.1|14958.4|228
1742806800000|2025-03-24 09:00:00|14962.4|14961.7|14964.5|14963.8|14964.6|14963.9|14956.7|14956|265
1742807100000|2025-03-24 09:05:00|14964.6|14963.9|14964.2|14963.5|14969.3|14968.6|14963.1|14962.4|275
1742807400000|2025-03-24 09:10:00|14964.4|14963.7|14962.1|14961.4|14964.4|14963.7|14959.4|14958.7|216
1742807700000|2025-03-24 09:15:00|14962.3|14961.6|14960.8|14960.1|14963.2|14962.5|14959.3|14958.6|163
1742808000000|2025-03-24 09:20:00|14960.9|14960.2|14952.5|14951.8|14961.3|14960.6|14952.2|14951.5|177
1742808300000|2025-03-24 09:25:00|14952.9|14952.2|14960.9|14960.2|14960.9|14960.2|14952.6|14951.9|218
1742808600000|2025-03-24 09:30:00|14960.6|14959.9|14954.2|14953.5|14969|14966.1|14953.8|14953.1|424
1742808900000|2025-03-24 09:35:00|14954.4|14953.7|14959.2|14958.5|14961.1|14960.4|14954.3|14953.6|245
1742809200000|2025-03-24 09:40:00|14959.3|14958.6|14964.8|14964.1|14966|14965.3|14958.7|14958|205
1742809500000|2025-03-24 09:45:00|14964.7|14964|14970.8|14970.1|14971.9|14971.2|14964.7|14964|218
1742809800000|2025-03-24 09:50:00|14970.1|14969.4|14965.5|14964.8|14970.2|14969.5|14964.5|14963.8|192
1742810100000|2025-03-24 09:55:00|14965.4|14964.7|14957.2|14956.5|14965.5|14964.8|14956.2|14955.5|188
1742810400000|2025-03-24 10:00:00|14957.1|14956.4|14955.5|14954.8|14959.2|14958.5|14954.2|14953.5|235
1742810700000|2025-03-24 10:05:00|14955.4|14954.7|14957.8|14957.1|14958.1|14957.4|14953|14952.3|152
1742811000000|2025-03-24 10:10:00|14956.1|14955.4|14957|14956.3|14958|14957.3|14954.4|14953.7|165
1742811300000|2025-03-24 10:15:00|14957.1|14956.4|14955|14954.3|14957.8|14957.1|14952.7|14952|157
1742811600000|2025-03-24 10:20:00|14955.2|14954.5|14956.2|14955.5|14956.8|14956.1|14954.3|14953.6|189
1742811900000|2025-03-24 10:25:00|14956.3|14955.6|14952.4|14951.7|14959.3|14958.5|14952.4|14951.7|170
1742812200000|2025-03-24 10:30:00|14952.1|14951.4|14954.1|14952.5|14954.1|14953|14949.8|14949.1|160
1742812500000|2025-03-24 10:35:00|14954.2|14952.7|14960.2|14959.5|14961.2|14959.9|14953.9|14952.4|238
1742812800000|2025-03-24 10:40:00|14960.3|14959.6|14960.5|14959.8|14961.7|14961|14958.1|14957.4|147
1742813100000|2025-03-24 10:45:00|14960.6|14959.9|14961.4|14960.7|14963.1|14962|14959.9|14958.6|127
1742813400000|2025-03-24 10:50:00|14961.5|14960.8|14959.8|14957.8|14961.6|14960.9|14957.4|14956.1|151
1742813700000|2025-03-24 10:55:00|14959.7|14957.7|14961.2|14960.5|14962.5|14961.6|14959.5|14957.6|115
1742814000000|2025-03-24 11:00:00|14961|14960.3|14965.6|14964.9|14966.1|14965.4|14961|14960.3|189
1742814300000|2025-03-24 11:05:00|14965.8|14965.1|14966.6|14965.9|14967.2|14966.5|14964.1|14963.4|162
1742814600000|2025-03-24 11:10:00|14966.7|14966|14967.4|14965.2|14968.2|14967|14965.4|14964.1|175
1742814900000|2025-03-24 11:15:00|14967.2|14965.1|14966.5|14965.8|14968.2|14966.9|14965.6|14964.9|112
1742815200000|2025-03-24 11:20:00|14966.6|14965.9|14966.3|14964.8|14968.4|14967.4|14965.3|14963.6|112
1742815500000|2025-03-24 11:25:00|14966.4|14964.9|14972.2|14971.5|14972.4|14971.7|14965.7|14964.9|121
1742815800000|2025-03-24 11:30:00|14972.3|14971.6|14968.9|14968.2|14972.3|14971.6|14968.9|14968.2|115
1742816100000|2025-03-24 11:35:00|14969|14968.3|14970.8|14970.1|14971.1|14970.4|14968.4|14967.7|87
1742816400000|2025-03-24 11:40:00|14970.9|14970.2|14978.2|14977.5|14978.5|14977.8|14970.8|14970.1|148
1742816700000|2025-03-24 11:45:00|14978.3|14977.6|14975.9|14975.2|14978.5|14977.8|14975.7|14975|110
1742817000000|2025-03-24 11:50:00|14976|14975.3|14977.2|14976.5|14978.2|14977.5|14975.9|14975.2|120
1742817300000|2025-03-24 11:55:00|14977.4|14976.7|14975.6|14974.9|14980.3|14979.6|14975.2|14974.5|131
1742817600000|2025-03-24 12:00:00|14976.3|14975.6|14971.4|14970.7|14977.2|14976.5|14970.9|14970.2|240
1742817900000|2025-03-24 12:05:00|14971.3|14970.6|14980.1|14979.4|14980.8|14980.1|14970.9|14970.2|188
1742818200000|2025-03-24 12:10:00|14980.4|14979.7|14983.2|14982.5|14984.7|14984|14980|14979.3|178
1742818500000|2025-03-24 12:15:00|14983.1|14982.4|14978.7|14978|14983.4|14982.7|14978.7|14978|229
1742818800000|2025-03-24 12:20:00|14978.9|14978.2|14981.7|14981|14982.6|14981.9|14975.9|14975.2|212
1742819100000|2025-03-24 12:25:00|14981.5|14980.8|14982.1|14981.1|14982.8|14982.1|14979.6|14978.9|147
1742819400000|2025-03-24 12:30:00|14982.3|14981.3|14979.2|14978.2|14987|14986|14979.2|14977.6|180
1742819700000|2025-03-24 12:35:00|14979.1|14978.4|14985.7|14985|14986.9|14985.6|14979.1|14978.4|221
1742820000000|2025-03-24 12:40:00|14984.2|14983.5|14985.1|14984.4|14986.2|14985.5|14982|14981.3|187
1742820300000|2025-03-24 12:45:00|14985.2|14984.5|14982.7|14982|14985.8|14985.1|14979.3|14978.6|183
1742820600000|2025-03-24 12:50:00|14983.2|14982.5|14986.9|14985.1|14987.4|14986.6|14983.2|14982.1|249
1742820900000|2025-03-24 12:55:00|14987|14985.2|14983.2|14982.5|14987.7|14986.5|14983|14982.3|190
1742821200000|2025-03-24 13:00:00|14982.6|14981.9|14976.8|14976.1|14982.7|14982|14975.5|14974.7|265
1742821500000|2025-03-24 13:05:00|14977|14976.3|14981|14979.4|14981.4|14980|14976.4|14975.7|162
1742821800000|2025-03-24 13:10:00|14981.1|14979.5|14977|14976.3|14981.7|14981|14976.8|14976.1|145
1742822100000|2025-03-24 13:15:00|14976.7|14976|14977.8|14977.1|14980.9|14980.2|14976.6|14975.9|192
1742822400000|2025-03-24 13:20:00|14978|14977.3|14979.9|14978.9|14981.2|14979.2|14976.8|14976|157
1742822700000|2025-03-24 13:25:00|14979.1|14978.4|14980.9|14979.2|14983.4|14982.7|14978.4|14977.5|166
1742823000000|2025-03-24 13:30:00|14980.7|14979|14982.1|14981.4|14983.2|14982.5|14975.7|14975|409
1742823300000|2025-03-24 13:35:00|14981.8|14981.1|14986.7|14986|14986.7|14986|14981.6|14980.9|320
1742823600000|2025-03-24 13:40:00|14986.8|14986.1|14982.1|14976.1|14988.5|14987.5|14980.2|14975.6|330
1742823900000|2025-03-24 13:45:00|14989.2|14983.2|14998.9|14997.9|15002.1|15001.4|14988.2|14983.2|668
1742824200000|2025-03-24 13:50:00|14999.3|14997.8|15014.1|15013.4|15019.2|15016.3|14999.3|14997.8|646
1742824500000|2025-03-24 13:55:00|15014.4|15013.7|15024.6|15023.9|15026.3|15025.6|15014.4|15013.7|632
1742824800000|2025-03-24 14:00:00|15024.8|15024.1|15024.6|15023.9|15027.1|15026.4|15019.9|15018.7|594
1742825100000|2025-03-24 14:05:00|15024.8|15024.1|15021.5|15019.9|15027.9|15027.2|15021.2|15019.9|542
1742825400000|2025-03-24 14:10:00|15021.6|15019.8|15017.8|15016.8|15022.1|15021.1|15014.3|15012.3|462
1742825700000|2025-03-24 14:15:00|15017.7|15016.7|15014.6|15013.9|15021.1|15020.4|15014.4|15013.7|328
1742826000000|2025-03-24 14:20:00|15014.5|15013.8|15024.6|15023.9|15025.9|15025.2|15014.5|15013.8|389
1742826300000|2025-03-24 14:25:00|15024.8|15024.1|15028.7|15026.7|15030.1|15029.1|15023.7|15023|343
1742826600000|2025-03-24 14:30:00|15028.9|15027.1|15039.2|15038.5|15039.5|15038.8|15027|15026.3|361
1742826900000|2025-03-24 14:35:00|15039.3|15038.6|15035.7|15035|15039.3|15038.6|15034.1|15033.4|346
1742827200000|2025-03-24 14:40:00|15035.6|15034.9|15033.2|15032.5|15038.6|15037.9|15031.5|15030.8|313
1742827500000|2025-03-24 14:45:00|15033.3|15032.6|15045.9|15045.2|15046.1|15045.4|15031.7|15031|343
1742827800000|2025-03-24 14:50:00|15046.1|15045.4|15048.1|15047.4|15048.9|15048.2|15044.4|15043.7|303
1742828100000|2025-03-24 14:55:00|15048.6|15047.9|15047.9|15047.2|15054.6|15053.9|15047.6|15046.2|409
1742828400000|2025-03-24 15:00:00|15047.6|15046.9|15050.2|15048.7|15052|15050.9|15045.3|15044.2|422
1742828700000|2025-03-24 15:05:00|15050.1|15048.6|15052.1|15051.4|15056.8|15056.1|15050.1|15048.6|280
1742829000000|2025-03-24 15:10:00|15052|15051.3|15058|15057.3|15058|15057.3|15051.1|15050.4|307
1742829300000|2025-03-24 15:15:00|15058.7|15058|15059.1|15058.4|15060|15059.3|15056.6|15055.6|228
1742829600000|2025-03-24 15:20:00|15059.2|15058.5|15066.6|15065.9|15066.7|15066|15059.2|15058.1|253
1742829900000|2025-03-24 15:25:00|15066.4|15065.7|15064.1|15063.4|15067.6|15066.6|15063.5|15062.8|221
1742830200000|2025-03-24 15:30:00|15063.9|15063.2|15069.7|15069|15070.1|15069.4|15061.7|15061|237
1742830500000|2025-03-24 15:35:00|15069.9|15069.2|15066.8|15066.1|15072|15071|15066.4|15065.7|256
1742830800000|2025-03-24 15:40:00|15066.9|15066.2|15059.1|15058.4|15069.9|15069.2|15058.6|15057.9|238
1742831100000|2025-03-24 15:45:00|15059.3|15058.6|15064.6|15062.7|15065.3|15064.6|15058.5|15057.8|267
1742831400000|2025-03-24 15:50:00|15064.5|15062.6|15061.4|15060.7|15064.9|15063.5|15059.1|15058.3|347
1742831700000|2025-03-24 15:55:00|15061.5|15060.8|15074.5|15073.8|15076.2|15075.4|15061.5|15060.8|539
1742832000000|2025-03-24 16:00:00|15074.6|15073.9|15071.1|15070.4|15076|15075.1|15068.7|15068|364
1742832300000|2025-03-24 16:05:00|15071.2|15070.5|15064.5|15063.8|15072.1|15070.8|15064.5|15063.8|300
1742832600000|2025-03-24 16:10:00|15064.4|15063.7|15066.3|15065.6|15069.4|15068.7|15064.4|15063.7|210
1742832900000|2025-03-24 16:15:00|15066.4|15065.7|15064.7|15064|15066.9|15066.2|15062.8|15062.1|138
1742833200000|2025-03-24 16:20:00|15064.8|15064.1|15066.3|15065.6|15069.8|15068.3|15064.5|15063.8|169
1742833500000|2025-03-24 16:25:00|15065.9|15065.2|15061.6|15060.9|15066.1|15065.4|15058.5|15057.8|508
1742833800000|2025-03-24 16:30:00|15062|15061.3|15061.2|15060.5|15063|15061.4|15057.8|15057.1|351
1742834100000|2025-03-24 16:35:00|15061.1|15060.4|15056.5|15055.8|15061.2|15060.5|15056.1|15055.4|185
1742834400000|2025-03-24 16:40:00|15056.6|15055.9|15059.9|15059.2|15060.6|15059.9|15055.2|15054.5|270
1742834700000|2025-03-24 16:45:00|15059.7|15059|15056.6|15055.9|15062.7|15062|15055.7|15055|188
1742835000000|2025-03-24 16:50:00|15056.5|15055.8|15054.9|15054.2|15056.5|15055.8|15053.4|15052.7|158
1742835300000|2025-03-24 16:55:00|15055|15054.3|15057.9|15057.2|15057.9|15057.2|15053.3|15052.6|194
1742835600000|2025-03-24 17:00:00|15057.6|15056.9|15051.7|15051|15058.1|15057.4|15049.1|15048.4|296
1742835900000|2025-03-24 17:05:00|15051.6|15050.9|15050.5|15049.8|15053.9|15053.2|15048.9|15048.2|222
1742836200000|2025-03-24 17:10:00|15051|15049.2|15058|15057.3|15058|15057.3|15050.4|15048.7|199
1742836500000|2025-03-24 17:15:00|15059.1|15058.4|15057.1|15056.4|15059.2|15058.5|15056.4|15055.7|231
1742836800000|2025-03-24 17:20:00|15057|15056.3|15054.3|15052.6|15060.2|15059.5|15053.6|15052.6|239
1742837100000|2025-03-24 17:25:00|15054.2|15053.5|15054.5|15053.8|15054.7|15054|15051.6|15050.9|170
1742837400000|2025-03-24 17:30:00|15054.7|15054|15056.7|15056|15058.5|15057.8|15053.3|15052.6|151
1742837700000|2025-03-24 17:35:00|15056.4|15055.7|15063|15061|15065.4|15063.4|15056.2|15055.1|176
1742838000000|2025-03-24 17:40:00|15063.2|15061.1|15060.8|15059.8|15064.8|15063.8|15060.5|15059.2|121
1742838300000|2025-03-24 17:45:00|15060.9|15059.9|15060.8|15060.1|15063.4|15062.7|15056.3|15055.3|160
1742838600000|2025-03-24 17:50:00|15060.7|15060|15059.7|15059|15061.6|15060.9|15059.1|15058.4|80
1742838900000|2025-03-24 17:55:00|15059.6|15058.9|15061.2|15060.5|15062.8|15062.1|15059.3|15058.6|109
1742839200000|2025-03-24 18:00:00|15061.3|15060.6|15057.1|15056.4|15062.8|15061.3|15055.4|15054.7|202
1742839500000|2025-03-24 18:05:00|15057.2|15056.5|15060.4|15059.7|15063.6|15062.9|15057.2|15056.5|215
1742839800000|2025-03-24 18:10:00|15060.3|15059.6|15060.3|15059.6|15062.6|15060.5|15059.3|15058.1|123
1742840100000|2025-03-24 18:15:00|15059.9|15059.2|15057.8|15057.1|15060.7|15059.8|15056.9|15056.2|135
1742840400000|2025-03-24 18:20:00|15057.9|15057.2|15058.2|15057.5|15059.8|15059.1|15054.3|15053.6|184
1742840700000|2025-03-24 18:25:00|15058.1|15057.4|15060.8|15060.1|15061.5|15060.8|15058|15057.3|137
1742841000000|2025-03-24 18:30:00|15061|15060.3|15058.5|15057.8|15061|15060.3|15055.5|15054.8|193
1742841300000|2025-03-24 18:35:00|15058.4|15057.7|15059.7|15059|15062.4|15061.7|15057.2|15056.5|178
1742841600000|2025-03-24 18:40:00|15058.9|15058.2|15058.7|15058|15060.6|15059.2|15049.2|15048.5|446
1742841900000|2025-03-24 18:45:00|15058.9|15058.2|15057.3|15056.6|15059.2|15058.5|15051.8|15051.1|280
1742842200000|2025-03-24 18:50:00|15057.5|15056.8|15059.2|15058.5|15062|15061.3|15057.4|15056|157
1742842500000|2025-03-24 18:55:00|15058.9|15058.2|15055.1|15054.4|15059.1|15058.4|15054.4|15053.7|191
1742842800000|2025-03-24 19:00:00|15055.6|15054.9|15056.6|15055.9|15057.2|15056.5|15051|15050.3|206
1742843100000|2025-03-24 19:05:00|15056.1|15055.4|15057.1|15056.4|15058.6|15057.9|15056|15055.3|144
1742843400000|2025-03-24 19:10:00|15057|15056.3|15054.9|15054.2|15058|15057.3|15053.9|15052.2|139
1742843700000|2025-03-24 19:15:00|15055|15054.3|15052.7|15052|15056.3|15055.6|15052.6|15051.9|129
1742844000000|2025-03-24 19:20:00|15052.9|15052.2|15056.4|15055.7|15057.4|15056.7|15052.6|15051.9|102
1742844300000|2025-03-24 19:25:00|15056.3|15055.6|15058.6|15057.9|15058.7|15058|15056|15055.3|141
1742844600000|2025-03-24 19:30:00|15058.7|15058|15060.8|15060.1|15060.9|15060.2|15057.4|15056.3|96
1742844900000|2025-03-24 19:35:00|15060.6|15059.9|15060.5|15059.8|15062|15061.3|15060.3|15059.6|93
1742845200000|2025-03-24 19:40:00|15060.6|15059.9|15063|15062.3|15063.1|15062.4|15059.8|15059.1|75
1742845500000|2025-03-24 19:45:00|15063.1|15062.4|15063|15062.3|15064.1|15063.4|15062.1|15061.4|90
1742845800000|2025-03-24 19:50:00|15062.5|15061.8|15065.4|15064.7|15065.6|15064.9|15061.7|15060.4|134
1742846100000|2025-03-24 19:55:00|15065.6|15064.9|15065|15064.3|15066|15065.3|15062.7|15062|127
1742846400000|2025-03-24 20:00:00|15064.7|15064|15067.5|15066.8|15068|15067.3|15064.7|15063.1|55
1742846700000|2025-03-24 20:05:00|15067.6|15066.9|15068.2|15067.5|15068.6|15067.9|15066.5|15065.3|38
1742847000000|2025-03-24 20:10:00|15068.3|15067.6|15070.9|15070.2|15071|15070.2|15068|15067.3|43
1742847300000|2025-03-24 20:15:00|15070.8|15070.1|15071.4|15068.8|15071.4|15070.1|15069.1|15068.2|61
1742847600000|2025-03-24 20:20:00|15071.6|15069|15066.4|15065.7|15071.9|15070.1|15066.3|15065.4|57
1742847900000|2025-03-24 20:25:00|15066.8|15066.1|15068|15067.3|15068.7|15068|15065.6|15064.9|74
1742848200000|2025-03-24 20:30:00|15068.1|15067.4|15068.6|15067.9|15070.6|15069.9|15068.1|15067.4|63
1742848500000|2025-03-24 20:35:00|15068.7|15068|15067.6|15066.9|15069.2|15068.5|15067.3|15066.6|43
1742848800000|2025-03-24 20:40:00|15067.5|15066.8|15071.3|15069.6|15071.3|15069.6|15067.5|15066.8|45
1742849100000|2025-03-24 20:45:00|15070.7|15069.2|15070|15069.3|15070.7|15069.4|15067.2|15066.5|71
1742849400000|2025-03-24 20:50:00|15069.9|15069.2|15068.8|15068.1|15072.4|15071.7|15068.6|15067.9|85
1742849700000|2025-03-24 20:55:00|15068.9|15068.2|15072.4|15068.9|15072.4|15069|15067.7|15065.9|80
1742850000000|2025-03-24 21:00:00|15071.4|15065.4|15066.8|15060.8|15071.4|15065.4|15066.8|15060.8|5
1742850300000|2025-03-24 21:05:00|15066.9|15060.9|15068.7|15062.7|15073|15067.8|15066.9|15060.9|24
1742850600000|2025-03-24 21:10:00|15068.9|15062.9|15069.8|15064.7|15072.1|15066.9|15068.3|15062.3|15
1742850900000|2025-03-24 21:15:00||15064.8||15064.8||15064.8||15064.8|1
1742851200000|2025-03-24 21:20:00|15071.8|15065.8|15072|15066|15072.8|15066.8|15071.8|15065.8|4
1742851500000|2025-03-24 21:25:00|15071.1|15065.1|15071.2|15066.3|15071.6|15066.4|15071|15065|10
1742851800000|2025-03-24 21:30:00|15071|15066.6|15070.8|15066.8|15071.5|15067|15070.8|15066.6|9
1742852100000|2025-03-24 21:35:00|15070.7|15066.9|15070.7|15066.9|15070.7|15066.9|15070.7|15066.9|1
1742852400000|2025-03-24 21:40:00|15070.3|15065.3|15072.3|15067.3|15074.1|15068.1|15070|15065.3|10
1742852700000|2025-03-24 21:45:00|15072.1|15067.2|15071.7|15067.1|15072.1|15067.2|15071.7|15067.1|5
1742853000000|2025-03-24 21:50:00|15072.1|15067.5|15071.8|15067.5|15072.5|15068|15071.8|15067|8
1742853300000|2025-03-24 21:55:00|15072.3|15067|15072|15065|15072.3|15067|15068.8|15063.6|40
1742853600000|2025-03-24 22:00:00|15071.7|15065.5|15074.3|15071|15074.3|15071.1|15070.1|15065|44
1742853900000|2025-03-24 22:05:00|15074.4|15070.9|15072|15070.3|15074.5|15071.4|15071.7|15070|25
1742854200000|2025-03-24 22:10:00|15073.3|15071.6|15076.7|15075|15077.1|15075.4|15072.9|15070.8|64
1742854500000|2025-03-24 22:15:00|15076.6|15074.9|15072.3|15070.6|15077.4|15075.7|15072|15070.3|75
1742854800000|2025-03-24 22:20:00|15072.4|15070.7|15073|15069|15073.6|15071.6|15067.8|15066.1|80
1742855100000|2025-03-24 22:25:00|15073.2|15069.3|15070.2|15067.2|15073.8|15070|15069.9|15066.7|58
1742855400000|2025-03-24 22:30:00|15071|15068|15071.8|15069.1|15072.5|15069.8|15069.6|15066.9|48
1742855700000|2025-03-24 22:35:00|15072.3|15069.7|15071.9|15070.2|15073.2|15071.5|15070.4|15068.7|43
1742856000000|2025-03-24 22:40:00|15071.8|15070.1|15074.2|15072.5|15075.2|15073.5|15071.8|15070.1|43
1742856300000|2025-03-24 22:45:00|15074.5|15072.8|15072.5|15070.8|15074.8|15073.1|15071.8|15070.1|53
1742856600000|2025-03-24 22:50:00|15073|15071.3|15070.1|15068.4|15073|15071.3|15069.5|15067.8|53
1742856900000|2025-03-24 22:55:00|15070.3|15068.6|15073.7|15072|15074.1|15072.4|15070.2|15068.5|35
1742857200000|2025-03-24 23:00:00|15074|15072.3|15071.8|15070.1|15074.4|15072.7|15071.3|15069.1|67
1742857500000|2025-03-24 23:05:00|15071.3|15070.6|15070.5|15069.8|15071.8|15071.1|15066.5|15065.8|59
1742857800000|2025-03-24 23:10:00|15070.6|15069.9|15073.8|15072|15073.9|15072|15070.1|15068.4|65
1742858100000|2025-03-24 23:15:00|15073.9|15071.9|15080.4|15079.7|15081.3|15080.4|15073.4|15071.8|72
1742858400000|2025-03-24 23:20:00|15080.5|15079.8|15080.4|15079.7|15080.6|15079.9|15079.3|15078.6|71
1742858700000|2025-03-24 23:25:00|15080.7|15080|15078.5|15076.5|15082.8|15082.1|15078.1|15076|85
1742859000000|2025-03-24 23:30:00|15078.8|15076.7|15077.2|15075.1|15080|15078.5|15075.3|15073.9|125
1742859300000|2025-03-24 23:35:00|15077.1|15074.9|15078.6|15077.9|15079.1|15077.9|15073.9|15072.4|105
1742859600000|2025-03-24 23:40:00|15079|15078.3|15085.8|15084.2|15086.7|15086|15078.2|15077.5|235
1742859900000|2025-03-24 23:45:00|15085.4|15083.8|15076.5|15073.3|15085.4|15084.2|15068.4|15066.9|247
1742860200000|2025-03-24 23:50:00|15076.2|15073.4|15076.1|15074.5|15078.7|15077.5|15072.3|15070.7|175
1742860500000|2025-03-24 23:55:00|15075.9|15074.3|15079|15077.1|15080.2|15079.1|15074.7|15073.5|127
1742860800000|2025-03-25 00:00:00|15080.1|15078|15089.8|15089.1|15091.6|15090.1|15077.9|15076.6|384
1742861100000|2025-03-25 00:05:00|15089.7|15089|15084.4|15083.7|15090.1|15089.4|15081.6|15080.1|258
1742861400000|2025-03-25 00:10:00|15085|15084.3|15089.1|15086.9|15089.4|15088|15081.2|15079.5|279
1742861700000|2025-03-25 00:15:00|15088.9|15086.8|15091.3|15089.4|15091.8|15090|15083.9|15083.2|265
1742862000000|2025-03-25 00:20:00|15091.4|15089.5|15089.1|15088.4|15092.3|15091.3|15087.8|15087.1|169
1742862300000|2025-03-25 00:25:00|15089.3|15088.6|15094.9|15093.1|15094.9|15093.9|15089.3|15088.6|127
1742862600000|2025-03-25 00:30:00|15094.8|15093|15093.3|15092.6|15094.8|15093.6|15091.8|15091.1|108
1742862900000|2025-03-25 00:35:00|15092.9|15092.2|15091.3|15090.6|15093.5|15092.8|15087.8|15087.1|133
1742863200000|2025-03-25 00:40:00|15091|15090.3|15089.1|15088.4|15091.5|15090.8|15088|15087.3|150
1742863500000|2025-03-25 00:45:00|15089|15088.3|15086.1|15085.4|15089.6|15088.9|15084.5|15083.8|155
1742863800000|2025-03-25 00:50:00|15085.9|15085.2|15089.4|15088.7|15092|15091.3|15082.5|15081.6|419
1742864100000|2025-03-25 00:55:00|15090.6|15089.9|15094|15093.3|15094.5|15093.8|15087.3|15085.8|289
1742864400000|2025-03-25 01:00:00|15093.9|15093.2|15087|15086.3|15094.2|15093.5|15086.6|15085.9|256
1742864700000|2025-03-25 01:05:00|15087.1|15086.4|15077.6|15076.9|15089.7|15089|15076.6|15075.9|245
1742865000000|2025-03-25 01:10:00|15077.7|15077|15083.6|15082.9|15084.2|15083.5|15077.7|15077|223
1742865300000|2025-03-25 01:15:00|15083.7|15083|15077.2|15076.5|15084.2|15083.5|15077.1|15076.4|184
1742865600000|2025-03-25 01:20:00|15077|15076.3|15080.6|15079.9|15080.7|15080|15075.8|15074.7|181
1742865900000|2025-03-25 01:25:00|15080.5|15079.8|15075.4|15074.7|15081.1|15080.4|15075|15074.3|137
1742866200000|2025-03-25 01:30:00|15075.3|15074.6|15068.3|15067.6|15076.3|15075.6|15068.2|15067.5|180
1742866500000|2025-03-25 01:35:00|15067.9|15067.2|15068.6|15067.9|15070.6|15069.9|15065.8|15065.1|185
1742866800000|2025-03-25 01:40:00|15068.3|15067.6|15068.5|15067.8|15069.7|15069|15067.8|15067.1|102
1742867100000|2025-03-25 01:45:00|15068.6|15067.9|15061.8|15061.1|15068.7|15068|15061.7|15061|143
1742867400000|2025-03-25 01:50:00|15062|15061.3|15062.8|15062.1|15064.2|15063.5|15060.7|15060|174
1742867700000|2025-03-25 01:55:00|15062.6|15061.9|15067.4|15066.7|15067.7|15067|15061.5|15060.8|117
1742868000000|2025-03-25 02:00:00|15067.5|15066.8|15067.5|15066.8|15068.5|15067.8|15066.2|15065.5|130
1742868300000|2025-03-25 02:05:00|15067.6|15066.9|15063.8|15063.1|15069.9|15069.2|15061|15060.3|140
1742868600000|2025-03-25 02:10:00|15063.6|15062.9|15060.8|15060.1|15063.6|15062.9|15060.5|15059.8|127
1742868900000|2025-03-25 02:15:00|15060.6|15059.9|15062.6|15061.9|15063.3|15062.6|15058.9|15058.2|107
1742869200000|2025-03-25 02:20:00|15062.1|15061.4|15065.2|15064.5|15066.1|15065.4|15062.1|15061.4|170
1742869500000|2025-03-25 02:25:00|15065|15064.3|15064.5|15063.8|15066.1|15065.4|15062.9|15061.7|114
1742869800000|2025-03-25 02:30:00|15064.4|15063.7|15067|15066|15067.4|15066.3|15063.9|15063.2|82
1742870100000|2025-03-25 02:35:00|15067.2|15065.7|15069.9|15068|15069.9|15069.1|15067.1|15065.7|79
1742870400000|2025-03-25 02:40:00|15069.6|15067.7|15068|15067.3|15070.6|15069.6|15068|15067.3|61
1742870700000|2025-03-25 02:45:00|15068.1|15067.4|15067.4|15066.7|15069.1|15068.3|15066.4|15065.7|77
1742871000000|2025-03-25 02:50:00|15067.3|15066.6|15072.8|15072.1|15074.6|15073.9|15067.2|15066.5|127
1742871300000|2025-03-25 02:55:00|15073|15072.3|15077.6|15076.9|15079.5|15078.8|15072.5|15071.7|271
1742871600000|2025-03-25 03:00:00|15077.4|15076.7|15078.2|15077.5|15080.5|15079|15076.6|15075.3|162
1742871900000|2025-03-25 03:05:00|15078.1|15077.4|15071|15069.1|15079.3|15078.3|15069.8|15068.6|107
1742872200000|2025-03-25 03:10:00|15071.5|15069.6|15071.7|15069.8|15075.8|15073.9|15070.1|15068.9|135
1742872500000|2025-03-25 03:15:00|15071.8|15069.9|15067.6|15065.8|15071.8|15070.5|15067.4|15065.3|85
1742872800000|2025-03-25 03:20:00|15067.4|15065.6|15067.3|15066.6|15068.2|15067.5|15065.2|15063.4|129
1742873100000|2025-03-25 03:25:00|15067.4|15066.7|15073.7|15073|15073.9|15073.2|15066.1|15065.4|140
1742873400000|2025-03-25 03:30:00|15073.5|15072.8|15073.7|15073|15075.4|15074|15071.8|15070.8|160
1742873700000|2025-03-25 03:35:00|15073.8|15073.1|15069.1|15068.4|15074.2|15073.2|15067.4|15066.7|145
1742874000000|2025-03-25 03:40:00|15069.2|15068.5|15064.7|15064|15069.3|15068.6|15064.5|15063.6|128
1742874300000|2025-03-25 03:45:00|15064.8|15064.1|15064.7|15064|15066.1|15065.4|15063.2|15062.2|89
1742874600000|2025-03-25 03:50:00|15064.8|15064.1|15065.5|15064.8|15067.3|15066.6|15064.8|15063.4|82
1742874900000|2025-03-25 03:55:00|15066.1|15065.4|15062.8|15061.8|15066.2|15065.5|15060.6|15059.4|174
1742875200000|2025-03-25 04:00:00|15062.7|15061.7|15064.2|15063.5|15064.3|15063.6|15061|15060.3|112
1742875500000|2025-03-25 04:05:00|15064.1|15063.4|15065.6|15064.9|15066.5|15065.8|15063.8|15063.1|105
1742875800000|2025-03-25 04:10:00|15065.2|15064.5|15059.6|15058.1|15065.2|15064.5|15057.8|15057.1|102
1742876100000|2025-03-25 04:15:00|15059.3|15058.3|15056.2|15055.5|15059.5|15058.5|15054.5|15053|115
1742876400000|2025-03-25 04:20:00|15056.1|15055.4|15056|15054.2|15058.2|15057.5|15055|15053.2|142
1742876700000|2025-03-25 04:25:00|15055.9|15054.1|15059.1|15058.4|15059.4|15058.7|15055.5|15054.1|83
1742877000000|2025-03-25 04:30:00|15059|15058.3|15056.1|15055.4|15059.4|15058.7|15053|15052.3|147
1742877300000|2025-03-25 04:35:00|15055.8|15055.1|15052.6|15051.9|15056.4|15055.7|15052|15051.3|96
1742877600000|2025-03-25 04:40:00|15052.7|15052|15054.4|15053.7|15056.2|15055.5|15051.6|15050.9|97
1742877900000|2025-03-25 04:45:00|15054.5|15053.8|15053.6|15052.9|15054.5|15053.8|15052.2|15051.5|77
1742878200000|2025-03-25 04:50:00|15053.3|15052.6|15056.5|15055.8|15059.7|15058.8|15053.3|15052.6|131
1742878500000|2025-03-25 04:55:00|15056.1|15055.4|15056.3|15055.6|15057.4|15056.7|15054.7|15053.4|103
1742878800000|2025-03-25 05:00:00|15057.1|15054.7|15051|15050.3|15057.8|15056.6|15051|15050.3|97
1742879100000|2025-03-25 05:05:00|15051.4|15050.7|15051.4|15050.7|15055.1|15054.4|15050.8|15050.1|94
1742879400000|2025-03-25 05:10:00|15051.6|15050.9|15049|15048.3|15052.9|15052.2|15048.8|15048.1|165
1742879700000|2025-03-25 05:15:00|15049.1|15048.4|15052.7|15052|15054.4|15053.7|15048.5|15047.8|115
1742880000000|2025-03-25 05:20:00|15052.8|15052.1|15048.8|15046.5|15052.8|15052.1|15046.8|15045.1|105
1742880300000|2025-03-25 05:25:00|15048.7|15046.6|15046.9|15046.2|15048.7|15047.3|15043.9|15042.2|97
1742880600000|2025-03-25 05:30:00|15046.5|15045.8|15045|15044.3|15047|15046.3|15044.7|15044|103
1742880900000|2025-03-25 05:35:00|15045.3|15044.6|15044.4|15043.7|15046.4|15045.7|15044|15043.3|114
1742881200000|2025-03-25 05:40:00|15044.5|15043.8|15043.1|15042.4|15046.2|15045.5|15043.1|15042.4|68
1742881500000|2025-03-25 05:45:00|15043|15042.3|15048|15047.3|15048.3|15047.3|15042.9|15042.2|62
1742881800000|2025-03-25 05:50:00|15047.9|15047.2|15046.9|15046.2|15048.2|15047.5|15046.5|15045.8|45
1742882100000|2025-03-25 05:55:00|15047|15046.3|15043.6|15042.6|15047.1|15046.4|15043.6|15042.5|80
1742882400000|2025-03-25 06:00:00|15043.8|15042.8|15043.4|15042.7|15046.4|15045.3|15042.5|15041.1|150
1742882700000|2025-03-25 06:05:00|15043.5|15042.8|15048.1|15047.4|15048.3|15047.6|15042.3|15041.5|118
1742883000000|2025-03-25 06:10:00|15048.3|15047.6|15056.4|15055.7|15057.4|15056.6|15048.3|15046.9|206
1742883300000|2025-03-25 06:15:00|15056.2|15055.5|15055.9|15055.2|15057.2|15056.5|15055.2|15054.4|88
1742883600000|2025-03-25 06:20:00|15056|15055.3|15052.5|15051.5|15057.1|15056.4|15051|15049.8|154
1742883900000|2025-03-25 06:25:00|15052.9|15051.4|15056|15055|15056|15055.3|15052.1|15051.4|148
1742884200000|2025-03-25 06:30:00|15055.8|15054.8|15052.8|15052.1|15058.6|15057.2|15052.7|15052|140
1742884500000|2025-03-25 06:35:00|15054|15053.3|15056.8|15056.1|15057.8|15057.1|15053.3|15052.6|84
1742884800000|2025-03-25 06:40:00|15057|15056.3|15052.6|15051.9|15057.1|15056.4|15052.1|15051.4|124
1742885100000|2025-03-25 06:45:00|15052.7|15052|15045.8|15045.1|15054.2|15052|15045.4|15044.7|146
1742885400000|2025-03-25 06:50:00|15046|15045.3|15050.1|15049.4|15051.4|15050.4|15044.1|15043.4|200
1742885700000|2025-03-25 06:55:00|15050.9|15050.2|15055.1|15054.4|15055.3|15054.6|15050.1|15049.4|109
1742886000000|2025-03-25 07:00:00|15054.9|15054.2|15059.2|15058.5|15060.1|15059.4|15054.6|15053.9|189
1742886300000|2025-03-25 07:05:00|15059.5|15058.8|15057.4|15056.7|15062.6|15061.4|15057.1|15055.8|188
1742886600000|2025-03-25 07:10:00|15057.5|15056.8|15054.5|15053.8|15060.5|15059.8|15054.5|15053.5|170
1742886900000|2025-03-25 07:15:00|15054.6|15053.9|15061.5|15060.8|15063.3|15062|15054.6|15053.9|187
1742887200000|2025-03-25 07:20:00|15061.6|15060.9|15063.3|15061.3|15065.2|15064.2|15060|15059.3|193
1742887500000|2025-03-25 07:25:00|15063.4|15061.5|15067.7|15067|15068|15067.3|15062.7|15061.3|169
1742887800000|2025-03-25 07:30:00|15067.8|15067.1|15064.5|15063.8|15068.5|15067.8|15063.2|15062|177
1742888100000|2025-03-25 07:35:00|15064.6|15063.9|15069.5|15068.8|15069.5|15068.8|15063.6|15062.9|154
1742888400000|2025-03-25 07:40:00|15069.4|15068.7|15073.4|15072.7|15074.1|15073.4|15069.4|15068.7|141
1742888700000|2025-03-25 07:45:00|15073.5|15072.8|15070.4|15069.4|15074.6|15073.9|15070.3|15069.3|120
1742889000000|2025-03-25 07:50:00|15070.7|15069.7|15067.3|15066.6|15070.7|15070|15065.7|15065|129
1742889300000|2025-03-25 07:55:00|15067.4|15066.7|15072.7|15072|15074.8|15073.8|15067.4|15066.7|258
1742889600000|2025-03-25 08:00:00|15072.9|15072.2|15073.3|15072.6|15077.1|15076.4|15072|15071.3|322
1742889900000|2025-03-25 08:05:00|15073.5|15072.8|15068.7|15067.7|15075.1|15074.4|15067.4|15066.4|300
1742890200000|2025-03-25 08:10:00|15068.8|15067.8|15063.8|15063.1|15069.6|15068.9|15063.6|15062.9|235
1742890500000|2025-03-25 08:15:00|15064|15063.3|15062.5|15061.8|15068.3|15067.6|15061.6|15060.9|226
1742890800000|2025-03-25 08:20:00|15062.7|15062|15064.7|15064|15065.3|15064.6|15059.9|15059.2|263
1742891100000|2025-03-25 08:25:00|15064.8|15064.1|15063.1|15062.4|15065.7|15064.5|15062.3|15061.3|244
1742891400000|2025-03-25 08:30:00|15063.2|15062.5|15057.6|15056.9|15065|15064.3|15057.6|15056.9|272
1742891700000|2025-03-25 08:35:00|15057.7|15057|15056|15055.3|15059.9|15059.2|15055.8|15055.1|211
1742892000000|2025-03-25 08:40:00|15056.1|15055.4|15062.8|15062.1|15063.6|15062.9|15055.3|15054.6|214
1742892300000|2025-03-25 08:45:00|15063.2|15062.5|15063.6|15062.9|15065.2|15064.5|15062|15061.3|182
1742892600000|2025-03-25 08:50:00|15063.7|15063|15062.8|15061.2|15065.9|15065.2|15062|15060.6|161
1742892900000|2025-03-25 08:55:00|15063|15061.4|15063.2|15062.5|15065.7|15065|15061.2|15060.5|114
1742893200000|2025-03-25 09:00:00|15063.3|15062.6|15063.4|15062.7|15067.7|15066.7|15061|15060.3|201
1742893500000|2025-03-25 09:05:00|15063.3|15062.6|15058.5|15057.8|15064.6|15063.9|15058.5|15057.8|182
1742893800000|2025-03-25 09:10:00|15058.6|15057.9|15059.9|15059.2|15061.2|15060.5|15057.3|15056.6|183
1742894100000|2025-03-25 09:15:00|15060|15059.3|15056.5|15055.8|15060.3|15059.6|15054.1|15053.1|182
1742894400000|2025-03-25 09:20:00|15056.9|15056.2|15054|15053.3|15059.2|15058.5|15053.8|15053.1|137
1742894700000|2025-03-25 09:25:00|15054.2|15053.5|15061.8|15061.1|15062.4|15061.7|15054|15053.3|166
1742895000000|2025-03-25 09:30:00|15062.1|15061.4|15063.3|15062.6|15064|15063.3|15060.6|15059.9|153
1742895300000|2025-03-25 09:35:00|15063.5|15062.8|15061|15060.3|15063.7|15063|15060|15059.3|112
1742895600000|2025-03-25 09:40:00|15060.8|15060.1|15057.5|15056.8|15061.7|15061|15057.2|15056.5|134
1742895900000|2025-03-25 09:45:00|15057.6|15056.9|15048.5|15047.8|15057.7|15057|15047.9|15047.2|171
1742896200000|2025-03-25 09:50:00|15048.4|15047.7|15048|15047.3|15049.6|15048.6|15041.1|15039.6|246
1742896500000|2025-03-25 09:55:00|15048.1|15047.4|15049.6|15048.9|15049.7|15049|15042.2|15041.1|244
1742896800000|2025-03-25 10:00:00|15049.5|15048.8|15045.1|15044.4|15050.6|15049.9|15042|15040.7|203
1742897100000|2025-03-25 10:05:00|15045|15044.3|15042|15041.3|15045.3|15044.6|15041.3|15040.6|122
1742897400000|2025-03-25 10:10:00|15042.1|15041.4|15033|15032.3|15042.1|15041.4|15032|15031.3|280
1742897700000|2025-03-25 10:15:00|15032.9|15032.2|15037.1|15034.9|15039.1|15038.4|15032.8|15031.5|192
1742898000000|2025-03-25 10:20:00|15037.9|15035.9|15034.4|15033.7|15038.7|15038|15033.9|15033.2|225
1742898300000|2025-03-25 10:25:00|15034.3|15033.6|15035.1|15034.4|15036.1|15034.7|15031.9|15030.2|250
1742898600000|2025-03-25 10:30:00|15035.4|15034.7|15039.3|15038.6|15041.2|15039.8|15033.3|15032.6|163
1742898900000|2025-03-25 10:35:00|15039.2|15038.5|15025.1|15024.4|15039.3|15038.6|15024.9|15024.2|255
1742899200000|2025-03-25 10:40:00|15025.5|15024.8|15023|15020.8|15030|15027.9|15020.8|15019.5|242
1742899500000|2025-03-25 10:45:00|15023.3|15021.1|15021|15019.4|15026|15024.4|15018.2|15016.7|241
1742899800000|2025-03-25 10:50:00|15020.3|15019.3|15022|15020.1|15022.9|15022.2|15019.6|15018.3|223
1742900100000|2025-03-25 10:55:00|15022.1|15020.3|15021.6|15019.9|15023.5|15022|15019.7|15018.2|169
1742900400000|2025-03-25 11:00:00|15021.1|15020.4|15024.6|15023.9|15026.5|15025.8|15017.1|15016.3|277
1742900700000|2025-03-25 11:05:00|15024.9|15024.2|15019.1|15017.5|15025.5|15024.8|15018.2|15017.3|235
1742901000000|2025-03-25 11:10:00|15019.2|15017.3|15014.2|15013.5|15019.6|15018.6|15010.7|15009.6|401
1742901300000|2025-03-25 11:15:00|15014.1|15013.4|15013.4|15012.7|15014.5|15013.5|15010.1|15009.4|212
1742901600000|2025-03-25 11:20:00|15013.5|15012.8|15010.7|15008.7|15014.6|15013.9|15010.2|15008.6|186
1742901900000|2025-03-25 11:25:00|15011.1|15009.2|15014.3|15013.3|15014.8|15014.1|15007.6|15006.9|163
1742902200000|2025-03-25 11:30:00|15014.2|15013.2|15015.5|15014|15015.6|15014|15008.6|15007.9|191
1742902500000|2025-03-25 11:35:00|15015.2|15014.2|15015.1|15014.1|15016.1|15015.4|15011.7|15010.9|207
1742902800000|2025-03-25 11:40:00|15015.4|15013.7|15011|15010.3|15015.9|15015.2|15010.6|15009.9|176
1742903100000|2025-03-25 11:45:00|15010.8|15010.1|15011.6|15010.1|15011.6|15010.6|15006.6|15005.9|134
1742903400000|2025-03-25 11:50:00|15011.3|15010.3|15015.5|15014.8|15015.8|15015.1|15010.1|15009.4|147
1742903700000|2025-03-25 11:55:00|15015.3|15014.6|15018.1|15017.4|15020.9|15020.2|15015.2|15014.5|201
1742904000000|2025-03-25 12:00:00|15017.9|15017.2|15014.4|15013.7|15018.1|15017.3|15011.7|15010.6|215
1742904300000|2025-03-25 12:05:00|15014.3|15013.6|15010.5|15009.8|15015.8|15014.9|15009.8|15008.8|163
1742904600000|2025-03-25 12:10:00|15010.3|15009.6|15012.3|15011.6|15013.6|15012.9|15007.8|15007.1|159
1742904900000|2025-03-25 12:15:00|15012.1|15011.4|15011.4|15010.4|15013.9|15012.7|15008.6|15007.3|197
1742905200000|2025-03-25 12:20:00|15011.8|15010.3|15010|15009.3|15016.5|15014.3|15008.9|15008.2|229
1742905500000|2025-03-25 12:25:00|15010.1|15009.4|15009.1|15008.4|15010.1|15009.4|15006.6|15005.9|199
1742905800000|2025-03-25 12:30:00|15009|15008.3|15003.6|15002.9|15009.1|15008.4|15001.9|15001.2|204
1742906100000|2025-03-25 12:35:00|15004.3|15003.6|15004.6|15003.9|15007|15006.3|15000|14999.3|191
1742906400000|2025-03-25 12:40:00|15004.9|15004.2|14994.5|14993.8|15005.8|15005.1|14992.5|14990.7|262
1742906700000|2025-03-25 12:45:00|14994.8|14994.1|14990.8|14990.1|14995|14994.3|14988.5|14987.5|295
1742907000000|2025-03-25 12:50:00|14990.4|14989.7|14992.2|14991.5|14993.6|14992.7|14986.7|14986|335
1742907300000|2025-03-25 12:55:00|14992.3|14991.6|14997.3|14996.6|14997.9|14997.2|14992.1|14990.5|222
1742907600000|2025-03-25 13:00:00|14997.5|14996.8|14993.1|14992.4|14998.2|14997.5|14990.8|14989.6|219
1742907900000|2025-03-25 13:05:00|14993.2|14992.5|14995.1|14994.4|14995.8|14994.8|14988.7|14987.6|240
1742908200000|2025-03-25 13:10:00|14995.8|14995.1|14991.8|14991.1|14995.9|14995.1|14990.4|14989.7|257
1742908500000|2025-03-25 13:15:00|14991.7|14991|14989.7|14989|14993.4|14992.7|14988.7|14988|239
1742908800000|2025-03-25 13:20:00|14990.1|14989.4|14986.4|14985.7|14990.2|14989.5|14984.9|14984.2|288
1742909100000|2025-03-25 13:25:00|14986.5|14985.8|14979.6|14978.9|14986.5|14985.8|14978|14977.3|294
1742909400000|2025-03-25 13:30:00|14979.8|14979.1|14979.8|14979.1|14985|14984|14976.7|14975|463
1742909700000|2025-03-25 13:35:00|14980|14979.3|14981.4|14980.4|14982.6|14981.4|14976.6|14975.9|417
1742910000000|2025-03-25 13:40:00|14981.7|14980.2|14976.6|14975|14985.6|14984.9|14972.3|14971.1|462
1742910300000|2025-03-25 13:45:00|14977.1|14975.1|14974.1|14973.4|14981.5|14980.4|14973.7|14973|416
1742910600000|2025-03-25 13:50:00|14974.2|14973.5|14983.3|14982.6|14985.1|14983.9|14973.1|14972.4|469
1742910900000|2025-03-25 13:55:00|14983.5|14982.8|14981.7|14976.4|14985.8|14984.4|14979.4|14976.4|266
1742911200000|2025-03-25 14:00:00|14980.5|14974.5|14974.2|14972.5|14981.4|14975.9|14967.3|14966.6|599
1742911500000|2025-03-25 14:05:00|14974|14972.3|14978|14976.2|14978.6|14976.6|14968.4|14967.7|718
1742911800000|2025-03-25 14:10:00|14977.9|14976.1|14983.2|14982.5|14987.2|14986.2|14976.9|14975.3|516
1742912100000|2025-03-25 14:15:00|14983.1|14982.4|14981.7|14981|14987.7|14986.6|14981.5|14980.8|518
1742912400000|2025-03-25 14:20:00|14981.9|14981.2|14975.3|14974.6|14984.7|14984|14975.2|14974.5|412
1742912700000|2025-03-25 14:25:00|14977.2|14976.5|14980.6|14979.9|14980.7|14980|14973.1|14972.4|385
1742913000000|2025-03-25 14:30:00|14981.8|14981.1|14978|14977.3|14984.3|14983.6|14976.5|14975.3|405
1742913300000|2025-03-25 14:35:00|14978.1|14977.4|14978.2|14977.2|14981|14980|14975.7|14975|309
1742913600000|2025-03-25 14:40:00|14978.7|14977.7|14975.1|14974.4|14979.4|14978|14972.9|14972.1|316
1742913900000|2025-03-25 14:45:00|14975.4|14974.7|14976.4|14974.1|14979.2|14978.4|14973.1|14972.4|312
1742914200000|2025-03-25 14:50:00|14976.2|14973.9|14970|14969.3|14983.4|14980.7|14968|14967|377
1742914500000|2025-03-25 14:55:00|14970.3|14969.6|14973.5|14971.4|14973.9|14973.2|14967.6|14966.5|353
1742914800000|2025-03-25 15:00:00|14973.7|14971.6|14971.3|14970.6|14980.6|14978.9|14970.3|14969.6|356
1742915100000|2025-03-25 15:05:00|14971.1|14970.4|14977.5|14976.8|14981.9|14979.8|14970.9|14970.2|305
1742915400000|2025-03-25 15:10:00|14976.5|14975.8|14968.8|14968.1|14977|14976.3|14968.5|14967.8|330
1742915700000|2025-03-25 15:15:00|14968.7|14968|14964.7|14964|14972.8|14971.3|14964.1|14962.8|297
1742916000000|2025-03-25 15:20:00|14964.8|14964.1|14962.6|14961.9|14965.5|14964.8|14959.1|14958.4|285
1742916300000|2025-03-25 15:25:00|14962.7|14962|14956.2|14955.5|14963.3|14962.4|14956.1|14955.4|311
1742916600000|2025-03-25 15:30:00|14955.8|14955.1|14961.2|14960.2|14962.5|14961.5|14955.6|14954.9|265
1742916900000|2025-03-25 15:35:00|14961.3|14960.3|14957.6|14956.9|14963.2|14961.3|14955.5|14954.2|257
1742917200000|2025-03-25 15:40:00|14958.3|14956.2|14964.3|14963.6|14964.4|14963.7|14955.8|14955.1|320
1742917500000|2025-03-25 15:45:00|14964.4|14963.7|14968.8|14968.1|14969.4|14968.3|14961.5|14960.8|301
1742917800000|2025-03-25 15:50:00|14969.2|14968.5|14966.4|14965.7|14970.8|14970.1|14965.9|14965.2|346
1742918100000|2025-03-25 15:55:00|14967.1|14966.4|14976.9|14976.2|14978.2|14977.5|14966.9|14965.5|630
1742918400000|2025-03-25 16:00:00|14977.1|14976.4|14979.3|14978.6|14980.1|14979.3|14975.1|14974.4|388
1742918700000|2025-03-25 16:05:00|14979.8|14979.1|14979.1|14978.4|14983.3|14982.6|14976|14975.1|238
1742919000000|2025-03-25 16:10:00|14979|14978.3|14974.6|14973.9|14979|14978.3|14972.5|14971.3|259
1742919300000|2025-03-25 16:15:00|14974.3|14973.6|14981.3|14980.6|14982|14981.3|14972.9|14972.2|205
1742919600000|2025-03-25 16:20:00|14980.7|14980|14974.1|14973.4|14980.8|14980.1|14973.9|14973.2|220
1742919900000|2025-03-25 16:25:00|14973.2|14972.5|14976.2|14975.5|14977.8|14977.1|14973.2|14972|206
1742920200000|2025-03-25 16:30:00|14976.7|14975.2|14972.1|14971.4|14977.6|14976.9|14971.2|14970.5|137
1742920500000|2025-03-25 16:35:00|14971.7|14971|14972.8|14972.1|14977.7|14977|14971.6|14970.9|138
1742920800000|2025-03-25 16:40:00|14972.9|14972.2|14973.8|14973.1|14974.4|14973.7|14971.7|14971|130
1742921100000|2025-03-25 16:45:00|14973.7|14973|14972|14971.3|14975|14974.3|14971|14970.3|151
1742921400000|2025-03-25 16:50:00|14971.8|14971.1|14975.3|14974.6|14976.6|14975.9|14971.8|14971.1|109
1742921700000|2025-03-25 16:55:00|14975.1|14974.4|14978.6|14976.6|14978.6|14976.6|14972|14970.7|211
1742922000000|2025-03-25 17:00:00|14978.4|14977|14980.3|14978.7|14980.3|14979.3|14976.5|14975.8|244
1742922300000|2025-03-25 17:05:00|14980.1|14978.5|14979.5|14978.8|14980.2|14979.2|14976.9|14976.2|177
1742922600000|2025-03-25 17:10:00|14979.3|14978.6|14982.8|14982.1|14984.4|14983.2|14979.2|14978.5|176
1742922900000|2025-03-25 17:15:00|14982.7|14982|14979.4|14978.7|14985.9|14984.9|14978.7|14978|201
1742923200000|2025-03-25 17:20:00|14979.2|14978.5|14979|14978.3|14982.3|14981.6|14977.6|14976.9|176
1742923500000|2025-03-25 17:25:00|14978.6|14977.9|14975|14974.3|14978.6|14977.9|14973.8|14973.1|127
1742923800000|2025-03-25 17:30:00|14974.8|14974.1|14974.2|14973.5|14976.9|14976.2|14973.6|14972.9|180
1742924100000|2025-03-25 17:35:00|14974.1|14973.4|14977|14975.4|14977.3|14976.6|14974|14973.3|145
1742924400000|2025-03-25 17:40:00|14977.1|14975.5|14976.2|14975.5|14977.1|14975.8|14973.3|14972.6|135
1742924700000|2025-03-25 17:45:00|14976.1|14975.4|14977.3|14976.6|14979|14978.3|14975.2|14974.5|132
1742925000000|2025-03-25 17:50:00|14977.1|14976.4|14976.1|14975.4|14977.6|14976.9|14974.2|14973.5|142
1742925300000|2025-03-25 17:55:00|14976.8|14976.1|14975.4|14974.7|14978.9|14978.2|14975|14973.5|137
1742925600000|2025-03-25 18:00:00|14974.9|14974.2|14975.1|14974.4|14976.6|14975.9|14974.8|14974.1|89
1742925900000|2025-03-25 18:05:00|14975|14974.3|14975.8|14975.1|14976.3|14975.6|14973.3|14972.6|85
1742926200000|2025-03-25 18:10:00|14975.6|14974.9|14972.5|14971.8|14976.2|14975.5|14972.5|14971.8|72
1742926500000|2025-03-25 18:15:00|14972.7|14972|14975.5|14974.8|14976.1|14975.4|14971.7|14971|79
1742926800000|2025-03-25 18:20:00|14975.7|14975|14979.9|14979.2|14979.9|14979.2|14975.5|14974.8|50
1742927100000|2025-03-25 18:25:00|14980|14979.3|14982.1|14981.4|14982.5|14981.8|14978.6|14977.9|102
1742927400000|2025-03-25 18:30:00|14981.9|14981.2|14983.7|14981.9|14984.7|14984|14980.3|14979.1|130
1742927700000|2025-03-25 18:35:00|14983.5|14982|14985|14984.3|14985.2|14984.5|14982.8|14981.5|82
1742928000000|2025-03-25 18:40:00|14985.7|14985|14981.4|14980.7|14986.6|14985.9|14980.9|14979.6|125
1742928300000|2025-03-25 18:45:00|14981.1|14980.4|14980.8|14980.1|14983.2|14982.5|14979.5|14978.8|149
1742928600000|2025-03-25 18:50:00|14980.7|14980|14979.6|14978.9|14981.7|14980.7|14977.7|14977|220
1742928900000|2025-03-25 18:55:00|14980|14979.3|14985.2|14984.5|14986.2|14985.5|14979.9|14979.2|193
1742929200000|2025-03-25 19:00:00|14985|14984.3|14989.8|14989.1|14990.4|14989.6|14985|14984.3|160
1742929500000|2025-03-25 19:05:00|14989.9|14989.2|14988.3|14987.6|14989.9|14989.2|14986.6|14985.9|120
1742929800000|2025-03-25 19:10:00|14988.4|14987.7|14989.9|14988.9|14990|14989|14986.7|14986|138
1742930100000|2025-03-25 19:15:00|14990|14989|14991.2|14990.5|14991.9|14991.2|14989|14988.3|142
1742930400000|2025-03-25 19:20:00|14991.3|14990.6|14990.1|14989.4|14992.1|14991.4|14990.1|14989.4|94
1742930700000|2025-03-25 19:25:00|14990.3|14989.6|14989.5|14988.8|14991.2|14990.5|14988.9|14988.2|88
1742931000000|2025-03-25 19:30:00|14989.6|14988.9|14987.5|14986.8|14990.2|14989.5|14987.1|14986.4|83
1742931300000|2025-03-25 19:35:00|14987.4|14986.7|14990.2|14989.5|14991.2|14990.5|14987|14986.3|127
1742931600000|2025-03-25 19:40:00|14990.7|14990|14989.9|14989.2|14991.7|14990.2|14989.4|14988.7|94
1742931900000|2025-03-25 19:45:00|14990.5|14989.8|14993|14992.3|14993.6|14992.8|14990.2|14989.5|139
1742932200000|2025-03-25 19:50:00|14992.1|14991.4|14991.3|14990.6|14992.2|14991.5|14989.7|14989|132
1742932500000|2025-03-25 19:55:00|14992.3|14991.6|14987.1|14985.2|14994.4|14993.7|14986.9|14984.8|181
1742932800000|2025-03-25 20:00:00|14987|14985.3|14988.5|14987.8|14990.8|14990.1|14985.9|14985.2|105
1742933100000|2025-03-25 20:05:00|14989|14987.2|14993.3|14992.6|14993.4|14992.7|14988.5|14987.2|66
1742933400000|2025-03-25 20:10:00|14993.4|14992.7|14990.3|14989.6|14994.4|14993.6|14990.3|14989.6|42
1742933700000|2025-03-25 20:15:00|14990.7|14989.1|14991.4|14990.7|14992.1|14990.7|14988.7|14987.7|47
1742934000000|2025-03-25 20:20:00|14992|14990.1|14990.8|14990.1|14992.4|14990.9|14990.7|14989.5|36
1742934300000|2025-03-25 20:25:00|14990.9|14990.2|14990.4|14989.7|14991.4|14990.7|14990.4|14989.7|31
1742934600000|2025-03-25 20:30:00|14990.9|14989.1|14990.9|14990.2|14992.7|14992|14990.8|14988.6|39
1742934900000|2025-03-25 20:35:00|14991.7|14989.2|14991.4|14990.7|14991.7|14990.7|14989.5|14988.3|59
1742935200000|2025-03-25 20:40:00|14991.3|14990.6|14990.8|14989.1|14991.6|14990.6|14990.3|14988.5|45
1742935500000|2025-03-25 20:45:00|14991.2|14989.5|14992.4|14991.4|14993.4|14991.9|14991.2|14989.5|84
1742935800000|2025-03-25 20:50:00|14992.5|14991.5|14991.3|14990.3|14992.7|14992|14991|14989.5|50
1742936100000|2025-03-25 20:55:00|14991.5|14990.5|14993.1|14989|14993.6|14991.4|14990.9|14989|38
1742936400000|2025-03-25 21:00:00|14992.6|14987|14993.1|14987.1|14993.1|14987.5|14990.1|14984.5|11
1742936700000|2025-03-25 21:05:00|14993.3|14987.3|14990.5|14984.5|14993.8|14987.8|14990.5|14984.5|6
1742937000000|2025-03-25 21:10:00|14990.6|14984.6|14991.6|14985.6|14994|14988|14990.6|14984.6|7
1742937300000|2025-03-25 21:15:00|14991.4|14985.4|14991.9|14985.9|14994.3|14988.3|14991.1|14985.1|11
1742937600000|2025-03-25 21:20:00|14991.7|14985.7|14993|14987|14994.2|14988.2|14991.7|14985.7|6
1742937900000|2025-03-25 21:25:00|14993.2|14987.2|14993.3|14987.3|14993.5|14987.5|14993.2|14987.2|4
1742938200000|2025-03-25 21:30:00|14991.9|14985.9|14992.7|14986.7|14993.1|14987.1|14991.9|14985.9|4
1742938500000|2025-03-25 21:35:00|14992.6|14986.6|14992.4|14986.4|14992.6|14986.6|14992.4|14986.4|3
1742938800000|2025-03-25 21:40:00|14992.3|14986.3|14992.3|14986.3|14992.9|14986.9|14992.3|14986.3|5
1742939100000|2025-03-25 21:45:00|14992.2|14986.6|14991.7|14986.6|14992.4|14986.7|14991.6|14986.2|9
1742939400000|2025-03-25 21:50:00|14991.9|14986.4|14993|14987|14993|14987|14991.5|14985.7|11
1742939700000|2025-03-25 21:55:00|14993.5|14986.5|14991.9|14984.9|14994.9|14987.9|14991.3|14984.5|34
1742940000000|2025-03-25 22:00:00|14991.5|14984.5|14995.4|14990.5|14996|14990.5|14991.5|14984.5|17
1742940300000|2025-03-25 22:05:00|14996.8|14989.8|14994.6|14991.9|14997.4|14992.5|14994.4|14989.8|35
1742940600000|2025-03-25 22:10:00|14994.7|14991.7|14993.6|14991.1|14995.6|14993.4|14993.2|14990.9|48
1742940900000|2025-03-25 22:15:00|14993.7|14991|14993.9|14991.9|14994.9|14992.3|14993.1|14990.7|52
1742941200000|2025-03-25 22:20:00|14994|14992|14994.7|14993|14994.9|14993.2|14993.2|14990.8|57
1742941500000|2025-03-25 22:25:00|14995.1|14992.5|14994.3|14992.6|14996.1|14994|14993.6|14991.9|27
1742941800000|2025-03-25 22:30:00|14994.2|14992.5|14995.2|14993.2|14996.3|14994|14993.7|14992|43
1742942100000|2025-03-25 22:35:00|14995.6|14993.6|14997|14995.3|14997.7|14995.7|14994.4|14992.7|56
1742942400000|2025-03-25 22:40:00|14997.4|14995.7|14998.4|14995.4|14999|14995.7|14996.9|14993.9|41
1742942700000|2025-03-25 22:45:00|14998.3|14995.3|14998.5|14996.8|14999|14997.3|14997.6|14995.3|44
1742943000000|2025-03-25 22:50:00|14998.6|14996.9|14998.5|14996.8|14999|14997.3|14998|14996.3|33
1742943300000|2025-03-25 22:55:00|14998.6|14996.9|14997.3|14994.7|14998.7|14997|14994.3|14992.6|48
1742943600000|2025-03-25 23:00:00|14996.8|14995.1|14997|14995.3|14998.2|14996.5|14994.5|14992.2|98
1742943900000|2025-03-25 23:05:00|14996.5|14995.8|14995.6|14994.9|14996.7|14995.9|14992.7|14992|52
1742944200000|2025-03-25 23:10:00|14995.8|14995.1|14995.6|14994.9|14996.2|14995.5|14994.1|14993.2|35
1742944500000|2025-03-25 23:15:00|14995.9|14995.2|14997.8|14997.1|14998|14997.3|14994|14993.3|44
1742944800000|2025-03-25 23:20:00|14998.1|14997.4|14998.4|14997.7|14999.8|14999.1|14996.4|14995.7|70
1742945100000|2025-03-25 23:25:00|14998.5|14997.8|14998.5|14997.8|14999.1|14998.4|14997.2|14996.5|29
1742945400000|2025-03-25 23:30:00|14998.6|14997.9|14997.5|14995.8|14999.8|14998.8|14997.5|14995.8|72
1742945700000|2025-03-25 23:35:00|14997.6|14995.9|14999.1|14998.4|15000.3|14999|14997.4|14995.9|59
1742946000000|2025-03-25 23:40:00|14999|14998.3|14998.5|14997.8|15000.6|14999.9|14998.3|14997.6|38
1742946300000|2025-03-25 23:45:00|14997.6|14996.9|14995.6|14994.9|15001.4|15000.7|14995.6|14994.9|138
1742946600000|2025-03-25 23:50:00|14995.5|14994.8|14996.4|14995.7|14998.1|14997.4|14995.4|14994.7|88
1742946900000|2025-03-25 23:55:00|14996.3|14995.6|14994.9|14994.2|14996.9|14996.2|14993.4|14992.7|87
1742947200000|2025-03-26 00:00:00|14994.6|14993.9|14988.4|14987.7|14996.2|14995.5|14984.5|14983.8|300
1742947500000|2025-03-26 00:05:00|14987.7|14987|14999.9|14999.2|15000.2|14999.5|14985.5|14984.8|241
1742947800000|2025-03-26 00:10:00|14999.8|14999.1|14995.1|14992.9|15002.4|15001.1|14989.7|14988.8|281
1742948100000|2025-03-26 00:15:00|14995.3|14993.1|14991.5|14990.8|14999|14997.6|14990.8|14990.1|286
1742948400000|2025-03-26 00:20:00|14991.6|14990.9|14997|14996.3|14998.3|14997.6|14989|14987.7|198
1742948700000|2025-03-26 00:25:00|14997.1|14996.4|14999.7|14999|15003.9|15002.7|14995.9|14995.2|295
1742949000000|2025-03-26 00:30:00|14999.6|14998.9|15003.7|15003|15006.7|15006|14994.9|14994.2|283
1742949300000|2025-03-26 00:35:00|15004|15003.3|15010.9|15010.2|15012|15011.3|15002.7|15001.2|246
1742949600000|2025-03-26 00:40:00|15011|15010.3|15013|15012.3|15014.3|15013.6|15010.3|15009.6|207
1742949900000|2025-03-26 00:45:00|15013.1|15012.4|15015.8|15015.1|15015.9|15015.2|15013.1|15012.4|180
1742950200000|2025-03-26 00:50:00|15016|15015.3|15015.7|15014.1|15016.4|15015.7|15012.3|15011.6|408
1742950500000|2025-03-26 00:55:00|15015.5|15014.8|15018|15017.3|15019.9|15019.2|15013.7|15012.4|331
1742950800000|2025-03-26 01:00:00|15016.9|15016.2|15017.9|15017.2|15019.3|15018.6|15014.2|15013.2|245
1742951100000|2025-03-26 01:05:00|15017.2|15016.5|15010.4|15009.7|15020.2|15019.5|15010.3|15009.6|305
1742951400000|2025-03-26 01:10:00|15010.5|15009.8|15018.1|15017.4|15018.6|15017.9|15010.5|15009.8|234
1742951700000|2025-03-26 01:15:00|15018.2|15017.5|15020.2|15019.5|15020.3|15019.5|15013.9|15013|257
1742952000000|2025-03-26 01:20:00|15020.5|15019.8|15025.9|15025.2|15028.3|15027.6|15020.5|15019.8|317
1742952300000|2025-03-26 01:25:00|15026|15025.3|15025.1|15024.1|15028.4|15027.7|15024.8|15023|166
1742952600000|2025-03-26 01:30:00|15025|15024|15025.5|15024.8|15028.2|15027.5|15021.9|15021.2|257
1742952900000|2025-03-26 01:35:00|15025.4|15024.7|15020.9|15020.2|15025.7|15025|15020.2|15019.2|163
1742953200000|2025-03-26 01:40:00|15021.5|15020.8|15018.2|15017.5|15023.2|15022.5|15018|15016.8|202
1742953500000|2025-03-26 01:45:00|15018.3|15017.6|15012.7|15012|15018.8|15017.8|15012.3|15011.3|205
1742953800000|2025-03-26 01:50:00|15012.9|15012.2|15007.8|15007.1|15012.9|15012.2|15006.2|15004.9|246
1742954100000|2025-03-26 01:55:00|15007.5|15006.8|15008.1|15007.4|15009.2|15008.5|15005.9|15004.3|135
1742954400000|2025-03-26 02:00:00|15008|15007.3|15008.2|15007.5|15010|15008.9|15005.7|15005|101
1742954700000|2025-03-26 02:05:00|15008.3|15007.6|15014.3|15012.5|15014.4|15012.8|15006.1|15005.4|150
1742955000000|2025-03-26 02:10:00|15014.4|15012.6|15016.1|15015.4|15016.1|15015.4|15013.8|15012.5|102
1742955300000|2025-03-26 02:15:00|15016.5|15015.8|15019|15018.3|15019.8|15019.1|15015.7|15015|71
1742955600000|2025-03-26 02:20:00|15019.1|15018.4|15017.5|15016.8|15020.9|15020.2|15016.3|15015.6|111
1742955900000|2025-03-26 02:25:00|15017.4|15016.7|15014.7|15014|15018.3|15017.6|15014.2|15013.5|96
1742956200000|2025-03-26 02:30:00|15015|15014.3|15016.9|15016.2|15017.9|15017.2|15013.4|15012.7|103
1742956500000|2025-03-26 02:35:00|15017.7|15017|15021|15020.3|15021.1|15020.4|15016.8|15016.1|99
1742956800000|2025-03-26 02:40:00|15021.1|15020.4|15024.2|15022.6|15024.6|15023.9|15020.9|15020.2|163
1742957100000|2025-03-26 02:45:00|15023.9|15022.9|15025.9|15025.2|15026.1|15025.4|15022.9|15021.5|108
1742957400000|2025-03-26 02:50:00|15025.8|15025.1|15026.4|15025.7|15027.6|15026.2|15023.3|15022.6|126
1742957700000|2025-03-26 02:55:00|15026|15025.3|15026.7|15026|15028.1|15027.4|15025.5|15023.9|73
1742958000000|2025-03-26 03:00:00|15026.1|15025.4|15032.2|15031.5|15032.5|15031.8|15025.4|15022.9|238
1742958300000|2025-03-26 03:05:00|15032|15031.3|15033|15032.3|15035.9|15035.2|15031.9|15031.2|147
1742958600000|2025-03-26 03:10:00|15033.1|15032.4|15036.8|15036.1|15037|15036.3|15030.8|15030.1|103
1742958900000|2025-03-26 03:15:00|15037.5|15036.8|15039|15038.3|15039.2|15038.5|15036.3|15035.6|110
1742959200000|2025-03-26 03:20:00|15039.3|15038.6|15040.2|15039.5|15041|15040.3|15036.1|15035.4|103
1742959500000|2025-03-26 03:25:00|15040.3|15039.6|15042.2|15041.5|15042.2|15041.5|15040|15039.3|125
1742959800000|2025-03-26 03:30:00|15041.8|15041.1|15040.6|15039.9|15042.7|15041.5|15038.1|15037.4|103
1742960100000|2025-03-26 03:35:00|15040.8|15040.1|15039.5|15038.5|15040.8|15040.1|15037.5|15035.6|137
1742960400000|2025-03-26 03:40:00|15039.4|15038.7|15039.8|15038.3|15040.5|15039.2|15037.9|15037.1|84
1742960700000|2025-03-26 03:45:00|15039.5|15038.8|15044.3|15042.8|15044.8|15043.7|15039.5|15038.8|90
1742961000000|2025-03-26 03:50:00|15044.2|15042.7|15043.8|15043.1|15045.9|15045.2|15043.2|15042.5|83
1742961300000|2025-03-26 03:55:00|15043.9|15043.2|15044|15043.3|15047.2|15046.5|15043.9|15043.2|83
1742961600000|2025-03-26 04:00:00|15043.8|15043.1|15048|15046.5|15048.8|15048.1|15043.7|15043|80
1742961900000|2025-03-26 04:05:00|15047.6|15046.1|15049.5|15048.8|15051.6|15050.9|15047.4|15046.1|148
1742962200000|2025-03-26 04:10:00|15049.8|15049.1|15051.1|15050.4|15052.1|15051.4|15049|15048.3|108
1742962500000|2025-03-26 04:15:00|15050.7|15050|15048.8|15047.8|15051.2|15050.1|15045.5|15044.6|95
1742962800000|2025-03-26 04:20:00|15049.2|15048.2|15049.4|15048.7|15050|15048.9|15046.9|15045.9|113
1742963100000|2025-03-26 04:25:00|15049.7|15049|15052.1|15049.3|15052.1|15051.1|15046.6|15045.9|117
1742963400000|2025-03-26 04:30:00|15051.8|15049|15052.4|15050.4|15054|15052.5|15050.3|15047.9|150
1742963700000|2025-03-26 04:35:00|15052|15050.1|15049|15047.5|15052.7|15051.7|15048.8|15046.9|101
1742964000000|2025-03-26 04:40:00|15049.3|15047.8|15052.4|15051.7|15053.4|15052.2|15048.7|15047.2|82
1742964300000|2025-03-26 04:45:00|15052.3|15051.6|15053|15051.4|15054.2|15052.7|15048.7|15048|112
1742964600000|2025-03-26 04:50:00|15053.2|15051.7|15051.5|15050.8|15055.2|15054.4|15051.3|15050.1|101
1742964900000|2025-03-26 04:55:00|15051.2|15050.5|15054.7|15054|15056|15054.4|15049.8|15049.1|78
1742965200000|2025-03-26 05:00:00|15055|15054.3|15060.1|15059.4|15060.9|15059.9|15054.3|15051.5|281
1742965500000|2025-03-26 05:05:00|15059.9|15059.2|15060.8|15059.3|15063|15062.3|15058.8|15057.6|167
1742965800000|2025-03-26 05:10:00|15060.4|15059.4|15059.9|15058.4|15062|15061.3|15058.9|15057.2|116
1742966100000|2025-03-26 05:15:00|15059.7|15058.7|15059.6|15058|15061.9|15061.2|15057.6|15056.2|142
1742966400000|2025-03-26 05:20:00|15059.2|15058.5|15060.9|15058.8|15061.5|15059.9|15058.8|15057.7|91
1742966700000|2025-03-26 05:25:00|15060.8|15058.6|15059.3|15058.6|15061.4|15060.1|15058|15056.2|101
1742967000000|2025-03-26 05:30:00|15059.1|15058.4|15058.2|15057.2|15060.1|15059.4|15056.1|15054.7|155
1742967300000|2025-03-26 05:35:00|15058.3|15057.3|15055.7|15055|15058.5|15057.4|15055.1|15054.3|127
1742967600000|2025-03-26 05:40:00|15056|15055.3|15052.3|15050.6|15057.3|15056.6|15051.8|15050.6|125
1742967900000|2025-03-26 05:45:00|15052.2|15050.5|15050.1|15049.4|15052.3|15050.7|15047.4|15046.1|196
1742968200000|2025-03-26 05:50:00|15050.3|15049.6|15053.4|15051.7|15054.4|15053.7|15048.6|15047.9|120
1742968500000|2025-03-26 05:55:00|15053.3|15051.8|15047.6|15046.9|15054.1|15053.4|15045.6|15044.9|219
1742968800000|2025-03-26 06:00:00|15047.8|15047.1|15046.9|15046.2|15049.6|15048.9|15045.2|15044.5|209
1742969100000|2025-03-26 06:05:00|15047.5|15046.8|15048.5|15046.9|15049.8|15048.5|15045.5|15044.8|115
1742969400000|2025-03-26 06:10:00|15047.8|15046.8|15055.9|15055.2|15057.6|15056.9|15047.8|15046.8|177
1742969700000|2025-03-26 06:15:00|15055.8|15055.1|15058.3|15057.6|15058.9|15058.2|15055.2|15054.5|118
1742970000000|2025-03-26 06:20:00|15058.2|15057.5|15059.5|15058.8|15061.6|15060.5|15058.1|15057.1|151
1742970300000|2025-03-26 06:25:00|15059.3|15058.6|15054.4|15052.7|15060.2|15058.7|15053.1|15051.5|146
1742970600000|2025-03-26 06:30:00|15054.3|15052.6|15055|15054.3|15059.3|15057.9|15049.8|15048.5|213
1742970900000|2025-03-26 06:35:00|15055.1|15054.4|15054.3|15052.7|15056.2|15055.5|15051.6|15050.9|127
1742971200000|2025-03-26 06:40:00|15053.9|15052.9|15053.1|15051.5|15056.5|15055.3|15052.2|15051.2|138
1742971500000|2025-03-26 06:45:00|15052.8|15051.8|15051.1|15050.4|15054.2|15053.5|15050.4|15049.5|171
1742971800000|2025-03-26 06:50:00|15051.3|15050.6|15048.1|15047.4|15051.5|15050.8|15045.8|15044.3|169
1742972100000|2025-03-26 06:55:00|15048|15047.3|15045.1|15044.4|15049.8|15049.1|15044.5|15043.8|128
1742972400000|2025-03-26 07:00:00|15045.7|15045|15046.6|15045.9|15051.9|15051.2|15042.7|15042|249
1742972700000|2025-03-26 07:05:00|15046.5|15045.8|15048|15047.3|15053.8|15053.1|15046.2|15045.5|250
1742973000000|2025-03-26 07:10:00|15047.9|15047.2|15051.8|15051.1|15051.8|15051.1|15046.4|15045.3|193
1742973300000|2025-03-26 07:15:00|15051.7|15051|15058.2|15057.5|15059.4|15058.7|15051.7|15051|225
1742973600000|2025-03-26 07:20:00|15058.5|15057.8|15050.8|15050.1|15058.9|15058.2|15049.7|15048.1|226
1742973900000|2025-03-26 07:25:00|15050.7|15050|15048.1|15046.3|15051.3|15050.5|15046.7|15045.6|218
1742974200000|2025-03-26 07:30:00|15047.9|15046.1|15048.4|15047.7|15052.2|15051.5|15045.8|15044.7|197
1742974500000|2025-03-26 07:35:00|15048.3|15047.6|15046.7|15046|15050.2|15049.1|15046.4|15045.7|159
1742974800000|2025-03-26 07:40:00|15046.5|15045.8|15040.7|15040|15046.5|15045.8|15038|15037.3|260
1742975100000|2025-03-26 07:45:00|15041.1|15040.4|15045.2|15044.5|15045.3|15044.6|15041.1|15039.9|140
1742975400000|2025-03-26 07:50:00|15045.1|15044.4|15043.9|15043.2|15045.9|15044.4|15041.7|15041|162
1742975700000|2025-03-26 07:55:00|15044|15043.3|15040|15039.3|15046.2|15045.5|15037.1|15036.1|236
1742976000000|2025-03-26 08:00:00|15040.5|15039.8|15033.2|15031.2|15041.5|15040.8|15032.3|15031|470
1742976300000|2025-03-26 08:05:00|15033.1|15031.3|15028.6|15027.9|15035.1|15034.3|15028.6|15027.9|297
1742976600000|2025-03-26 08:10:00|15029|15028.3|15022.7|15022|15029.9|15029.2|15019.5|15018.8|349
1742976900000|2025-03-26 08:15:00|15021.8|15021.1|15018.7|15018|15025.1|15024.4|15015.6|15014.9|316
1742977200000|2025-03-26 08:20:00|15018.8|15018.1|15019.2|15018.5|15022.7|15021.5|15017|15015.9|298
1742977500000|2025-03-26 08:25:00|15019.3|15018.6|15026.4|15024.6|15026.4|15024.6|15018.5|15017.8|229
1742977800000|2025-03-26 08:30:00|15026.3|15024.5|15021.7|15021|15026.4|15025.4|15020.4|15019.5|196
1742978100000|2025-03-26 08:35:00|15021.3|15020.6|15023.8|15022.8|15024.9|15024.2|15020.6|15019.4|217
1742978400000|2025-03-26 08:40:00|15024|15023|15020.9|15020.2|15025.1|15024.4|15020.6|15019.9|170
1742978700000|2025-03-26 08:45:00|15020.7|15020|15011.5|15010.8|15020.7|15020|15010.2|15009.5|244
1742979000000|2025-03-26 08:50:00|15011.2|15010.5|15009.9|15009.2|15015.1|15014.4|15009.7|15009|236
1742979300000|2025-03-26 08:55:00|15010.1|15009.4|15012.7|15012|15014|15013.3|15010.1|15009.4|202
1742979600000|2025-03-26 09:00:00|15013|15012.3|15007.6|15006.9|15014.7|15013|15005.7|15005|262
1742979900000|2025-03-26 09:05:00|15007.5|15006.8|15010.5|15009.8|15011.9|15011.1|15005.2|15004.5|263
1742980200000|2025-03-26 09:10:00|15010.4|15009.7|15011.9|15011.2|15013.2|15012.5|15009.3|15008.3|155
1742980500000|2025-03-26 09:15:00|15011.3|15010.6|15008.2|15007.5|15011.3|15010.6|15005.6|15004.9|151
1742980800000|2025-03-26 09:20:00|15007.5|15006.8|15006.7|15006|15008.3|15007.6|15006.2|15005.5|154
1742981100000|2025-03-26 09:25:00|15007|15006.3|15010.3|15009.3|15013|15011.9|15005.7|15005|178
1742981400000|2025-03-26 09:30:00|15010.6|15009.6|15015.6|15014.9|15015.6|15014.9|15010.6|15009.6|212
1742981700000|2025-03-26 09:35:00|15015.5|15014.8|15018.1|15017.4|15018.2|15017.5|15014.2|15013.5|128
1742982000000|2025-03-26 09:40:00|15018.3|15017.6|15015.2|15014.5|15020.5|15019|15015.2|15014.5|214
1742982300000|2025-03-26 09:45:00|15015.1|15014.4|15012.6|15011.9|15015.8|15014.8|15012.2|15011.2|211
1742982600000|2025-03-26 09:50:00|15012.5|15011.8|15010.2|15009.5|15013.2|15012.5|15009.8|15009.1|140
1742982900000|2025-03-26 09:55:00|15010.3|15009.6|15011.5|15010.8|15012.7|15012|15009|15008.3|144
1742983200000|2025-03-26 10:00:00|15011.4|15010.7|15009.7|15009|15011.7|15011|15009.1|15008.4|113
1742983500000|2025-03-26 10:05:00|15009.9|15009.2|15004.4|15003.7|15009.9|15009.2|15003.6|15002.9|131
1742983800000|2025-03-26 10:10:00|15004.6|15003.9|15004.1|15003.4|15006.7|15006|15004.1|15003.4|154
1742984100000|2025-03-26 10:15:00|15003.9|15003.2|15004.6|15003.9|15005.1|15004.4|15003.1|15002.4|102
1742984400000|2025-03-26 10:20:00|15005|15004.3|15004|15003.3|15005.1|15004.4|15002.4|15001.7|113
1742984700000|2025-03-26 10:25:00|15004.1|15003.4|15012|15011.3|15013.2|15012.5|15003.6|15002.9|204
1742985000000|2025-03-26 10:30:00|15011.8|15011.1|15018.4|15017.7|15019|15018.3|15011.5|15010.8|136
1742985300000|2025-03-26 10:35:00|15018.5|15017.8|15018.5|15017.8|15020|15019.3|15017.5|15016.5|114
1742985600000|2025-03-26 10:40:00|15018.3|15017.6|15021.2|15020.5|15021.5|15020.8|15017.6|15016.9|107
1742985900000|2025-03-26 10:45:00|15021.8|15021.1|15021.6|15020.9|15022.8|15022.1|15019.6|15018.3|107
1742986200000|2025-03-26 10:50:00|15021.7|15021|15022.8|15022.1|15022.8|15022.1|15020.6|15019.9|83
1742986500000|2025-03-26 10:55:00|15023|15022.3|15019.1|15018.4|15023.1|15022.4|15019.1|15018.4|69
1742986800000|2025-03-26 11:00:00|15019.2|15018.5|15019.1|15018.4|15021.6|15020.9|15018.5|15017.8|95
1742987100000|2025-03-26 11:05:00|15019.2|15018.5|15018|15017.3|15019.3|15018.6|15015.8|15015.1|95
1742987400000|2025-03-26 11:10:00|15018.1|15017.4|15016.8|15016.1|15018.8|15018.1|15015.6|15014.9|113
1742987700000|2025-03-26 11:15:00|15016.9|15016.2|15015.5|15014.8|15017|15016.3|15014.6|15013.1|72
1742988000000|2025-03-26 11:20:00|15015.4|15014.7|15018.1|15017.4|15018.3|15017.6|15015.4|15014.7|95
1742988300000|2025-03-26 11:25:00|15018.6|15017.9|15018|15017.3|15019|15018.3|15017.5|15016.8|89
1742988600000|2025-03-26 11:30:00|15018.2|15017.5|15016.8|15016.1|15019.9|15018.1|15015.2|15014.5|84
1742988900000|2025-03-26 11:35:00|15016.9|15016.2|15017.4|15016.4|15019.5|15018.7|15016.4|15014.6|83
1742989200000|2025-03-26 11:40:00|15017.5|15016.5|15018.1|15017.4|15018.1|15017.4|15014|15013.3|94
1742989500000|2025-03-26 11:45:00|15018|15017.3|15026.5|15025.8|15026.9|15026.2|15017.7|15017|150
1742989800000|2025-03-26 11:50:00|15026.3|15025.6|15024.4|15022.7|15027.6|15026.9|15023|15021.4|152
1742990100000|2025-03-26 11:55:00|15024.5|15022.9|15022.1|15020.2|15024.9|15024.2|15020.8|15019.5|154
1742990400000|2025-03-26 12:00:00|15021.8|15020|15024.7|15024|15024.7|15024|15016.7|15015.5|238
1742990700000|2025-03-26 12:05:00|15024.9|15024.2|15030.5|15029|15030.9|15029.8|15024.7|15024|167
1742991000000|2025-03-26 12:10:00|15030.4|15028.9|15025.6|15024.9|15032.1|15031.4|15025.5|15024.8|194
1742991300000|2025-03-26 12:15:00|15025.5|15024.8|15021.9|15021.2|15025.7|15024.8|15019.1|15018.4|239
1742991600000|2025-03-26 12:20:00|15022.1|15021.4|15019.6|15018.9|15026.9|15026.2|15019.5|15018.8|253
1742991900000|2025-03-26 12:25:00|15019.1|15018.4|15014.6|15012.1|15020.1|15019.4|15012|15011.3|178
1742992200000|2025-03-26 12:30:00|15014.5|15011.7|15019.9|15018.9|15024.9|15023.3|15014.4|15011.7|455
1742992500000|2025-03-26 12:35:00|15020|15019|15024|15023.3|15025.6|15024.9|15020|15018.9|310
1742992800000|2025-03-26 12:40:00|15023.9|15023.2|15017.9|15015.9|15025.7|15025|15016.2|15014.9|335
1742993100000|2025-03-26 12:45:00|15019|15017|15027.1|15026.4|15028.1|15027.4|15017.4|15016|351
1742993400000|2025-03-26 12:50:00|15027.2|15026.5|15040.3|15039.6|15041|15040.3|15027.2|15026.5|532
1742993700000|2025-03-26 12:55:00|15039.9|15039.2|15039.9|15039.2|15044.3|15043.6|15039.2|15038.5|343
1742994000000|2025-03-26 13:00:00|15039.5|15038.8|15037.3|15036.6|15041.8|15041.1|15034.7|15033.7|331
1742994300000|2025-03-26 13:05:00|15037.5|15036.8|15035.8|15035.1|15044.4|15043.1|15032.8|15032|523
1742994600000|2025-03-26 13:10:00|15035.9|15035.2|15034.6|15033.9|15040.4|15039.7|15034|15033.3|422
1742994900000|2025-03-26 13:15:00|15034.5|15033.8|15038.5|15036.8|15040.3|15039.3|15031.1|15030.3|342
1742995200000|2025-03-26 13:20:00|15038.8|15037.1|15042.2|15041.5|15044.3|15042.5|15038.8|15037.1|282
1742995500000|2025-03-26 13:25:00|15042.3|15041.6|15044.5|15043.8|15045.2|15044.5|15041.1|15040.4|319
1742995800000|2025-03-26 13:30:00|15045.9|15045.2|15047.9|15047.2|15049.6|15048.9|15041.8|15041.1|456
1742996100000|2025-03-26 13:35:00|15048|15047.3|15052.5|15051.8|15055.8|15054.7|15047.9|15047.2|437
1742996400000|2025-03-26 13:40:00|15052.4|15051.7|15053.8|15053.1|15055|15054.3|15048.8|15048.1|461
1742996700000|2025-03-26 13:45:00|15053.9|15053.2|15052.6|15051.9|15055.1|15054.4|15048.9|15047.9|454
1742997000000|2025-03-26 13:50:00|15052.5|15051.8|15044.7|15044|15053|15052.3|15043.6|15042.3|514
1742997300000|2025-03-26 13:55:00|15044.5|15043.8|15041.3|15039.4|15044.6|15043.8|15035.8|15035.1|460
1742997600000|2025-03-26 14:00:00|15040.1|15038.2|15042.1|15041.4|15050.3|15049.6|15038.4|15037.5|485
1742997900000|2025-03-26 14:05:00|15041.9|15041.2|15041.7|15041|15044.7|15044|15038.8|15038.1|483
1742998200000|2025-03-26 14:10:00|15041.4|15040.7|15040.4|15039.7|15044.7|15044|15038.2|15037.5|528
1742998500000|2025-03-26 14:15:00|15040.3|15039.6|15046.9|15046.2|15049.2|15048.5|15040.3|15039.6|486
1742998800000|2025-03-26 14:20:00|15046.1|15045.4|15046|15045.3|15048.9|15048.2|15042.6|15041.9|417
1742999100000|2025-03-26 14:25:00|15045.7|15045|15050.1|15049.4|15052.7|15052|15043.8|15043.1|320
1742999400000|2025-03-26 14:30:00|15050|15049.3|15047|15046.3|15050.3|15049.6|15043.8|15043.1|319
1742999700000|2025-03-26 14:35:00|15047.1|15046.4|15050.1|15049.4|15051.2|15050.2|15046.6|15045.4|344
1743000000000|2025-03-26 14:40:00|15050.2|15049.5|15051.1|15050.4|15054.1|15052.6|15049.3|15048.5|306
1743000300000|2025-03-26 14:45:00|15051.4|15050.7|15048.2|15047.5|15054.6|15053.9|15046.6|15045.9|281
1743000600000|2025-03-26 14:50:00|15048.8|15048.1|15058.8|15057.8|15059.9|15059.2|15048|15047.3|327
1743000900000|2025-03-26 14:55:00|15058.9|15057.9|15056.2|15055.5|15060|15059.3|15052.6|15051.9|252
1743001200000|2025-03-26 15:00:00|15056.7|15056|15061.3|15060.6|15062.4|15061.3|15055.7|15054.2|292
1743001500000|2025-03-26 15:05:00|15061.4|15060.7|15067|15066.3|15068.9|15067.9|15061.4|15060.7|245
1743001800000|2025-03-26 15:10:00|15067.2|15066.5|15065|15064.3|15069.9|15069.2|15065|15064.3|225
1743002100000|2025-03-26 15:15:00|15065.2|15064.5|15074.3|15073.6|15074.7|15074|15064.6|15063.9|225
1743002400000|2025-03-26 15:20:00|15074.1|15073.4|15074.7|15074|15075|15074.3|15069.6|15068.8|276
1743002700000|2025-03-26 15:25:00|15074.9|15074.2|15067.1|15066.1|15075|15074.3|15066.2|15065.5|312
1743003000000|2025-03-26 15:30:00|15067.2|15066.2|15067.1|15066.4|15071.8|15070.9|15066.9|15065.9|267
1743003300000|2025-03-26 15:35:00|15067.2|15066.5|15064.9|15064.2|15068.2|15066.7|15061.8|15060.5|249
1743003600000|2025-03-26 15:40:00|15064.8|15064.1|15068.4|15067.7|15068.7|15068|15063.6|15062.9|254
1743003900000|2025-03-26 15:45:00|15068.2|15067.5|15070.6|15069.9|15071.3|15070.6|15066.9|15066.2|246
1743004200000|2025-03-26 15:50:00|15070.5|15069.8|15069.1|15068.4|15072.3|15071|15063.8|15062.6|276
1743004500000|2025-03-26 15:55:00|15068.9|15068.2|15068.7|15068|15071.7|15071|15057.1|15056.4|734
1743004800000|2025-03-26 16:00:00|15068.8|15068.1|15048.2|15047.5|15068.9|15068.2|15048.1|15046.5|669
1743005100000|2025-03-26 16:05:00|15048.1|15047.4|15052.5|15051.8|15056.5|15055.2|15047.2|15046|429
1743005400000|2025-03-26 16:10:00|15052.4|15051.7|15051.9|15051.2|15056.6|15054.9|15050.5|15048.8|310
1743005700000|2025-03-26 16:15:00|15051.7|15051|15044.5|15043.8|15053.8|15052.3|15044.5|15043.8|356
1743006000000|2025-03-26 16:20:00|15044.3|15043.6|15043.5|15042.8|15047.9|15047.2|15041.1|15040.4|332
1743006300000|2025-03-26 16:25:00|15043.4|15042.7|15049.5|15048.8|15049.5|15048.8|15042.7|15041.6|333
1743006600000|2025-03-26 16:30:00|15049.3|15048.6|15051.8|15051.1|15054.7|15054|15048.7|15048|310
1743006900000|2025-03-26 16:35:00|15052|15051.3|15056.1|15055.4|15056.5|15055.7|15052|15050.8|260
1743007200000|2025-03-26 16:40:00|15055.5|15054.8|15055.2|15054.5|15057.9|15057.2|15054|15053.3|231
1743007500000|2025-03-26 16:45:00|15055.1|15054.4|15057.2|15056.5|15057.9|15057.2|15052.1|15051.4|256
1743007800000|2025-03-26 16:50:00|15057.1|15056.4|15054.6|15053.9|15058.2|15057.5|15054.6|15053.9|210
1743008100000|2025-03-26 16:55:00|15054.7|15054|15057.7|15057|15059.9|15059.2|15054|15053.3|221
1743008400000|2025-03-26 17:00:00|15057.5|15056.8|15061.9|15061.2|15062.7|15062|15055.4|15054.7|308
1743008700000|2025-03-26 17:05:00|15061.6|15060.9|15068.1|15066.4|15068.4|15067.7|15060.9|15060.2|261
1743009000000|2025-03-26 17:10:00|15067.9|15066.9|15070.8|15070.1|15072.7|15071.6|15067.2|15066.4|322
1743009300000|2025-03-26 17:15:00|15071.2|15070.5|15066|15065.3|15071.4|15070.7|15063|15062.3|538
1743009600000|2025-03-26 17:20:00|15065.9|15065.2|15067.2|15066.5|15068.8|15068.1|15063|15062.3|455
1743009900000|2025-03-26 17:25:00|15067.1|15066.4|15055.1|15054.4|15069.7|15069|15054.6|15053.9|369
1743010200000|2025-03-26 17:30:00|15055|15054.3|15050.4|15049.7|15055.9|15055.2|15045.6|15044.9|348
1743010500000|2025-03-26 17:35:00|15050.5|15049.8|15036.1|15035.4|15051.2|15050.5|15031.8|15031.1|500
1743010800000|2025-03-26 17:40:00|15036|15035.3|15050.6|15049.9|15052.2|15051.5|15036|15035.3|651
1743011100000|2025-03-26 17:45:00|15050.3|15049.6|15047.9|15047.2|15054.6|15053.9|15044.7|15044|286
1743011400000|2025-03-26 17:50:00|15048.1|15047.4|15047.5|15046.8|15051.6|15050.9|15046.7|15046|297
1743011700000|2025-03-26 17:55:00|15047.3|15046.6|15042.7|15042|15048|15047.3|15042.6|15041.9|275
1743012000000|2025-03-26 18:00:00|15043.1|15042.4|15042.2|15041.5|15043.7|15043|15038.9|15038|318
1743012300000|2025-03-26 18:05:00|15041.8|15041.1|15044|15043.3|15045.1|15044|15039.1|15038.4|255
1743012600000|2025-03-26 18:10:00|15043.8|15043.1|15057.8|15056.8|15057.8|15056.8|15043.7|15043|291
1743012900000|2025-03-26 18:15:00|15057.6|15056.6|15054.9|15054.2|15057.6|15056.9|15051.8|15051.1|284
1743013200000|2025-03-26 18:20:00|15054.6|15053.9|15055.9|15055.2|15056.1|15055.4|15051.8|15051.1|223
1743013500000|2025-03-26 18:25:00|15055.8|15055.1|15059.6|15058.9|15060.3|15059.6|15054.9|15054.2|244
1743013800000|2025-03-26 18:30:00|15059.4|15058.7|15058|15056.1|15061.2|15060.3|15056.1|15055.4|199
1743014100000|2025-03-26 18:35:00|15057.8|15055.9|15057|15056.3|15059.6|15058|15053.5|15052.8|172
1743014400000|2025-03-26 18:40:00|15056.6|15055.9|15050|15049.3|15057|15056.3|15049|15048.3|266
1743014700000|2025-03-26 18:45:00|15050.4|15049.7|15048.7|15048|15051.8|15051.1|15044.9|15044.2|299
1743015000000|2025-03-26 18:50:00|15048.8|15048.1|15045.1|15044.4|15050.4|15049.7|15044|15043.3|242
1743015300000|2025-03-26 18:55:00|15045.4|15044.7|15046|15045.3|15049.9|15049.2|15045.1|15044.4|213
1743015600000|2025-03-26 19:00:00|15045.9|15045.2|15049.1|15048.4|15051.6|15049.9|15045|15044.3|211
1743015900000|2025-03-26 19:05:00|15049.4|15048.7|15047.6|15046|15051.4|15050.7|15047|15045.2|163
1743016200000|2025-03-26 19:10:00|15047.4|15045.8|15047.1|15046.4|15049.4|15048.7|15046.6|15045.5|128
1743016500000|2025-03-26 19:15:00|15047|15046.3|15054.4|15052.1|15054.4|15053.5|15046.6|15045.9|143
1743016800000|2025-03-26 19:20:00|15054|15051.8|15054.6|15053.9|15057.7|15057|15053.4|15051.8|167
1743017100000|2025-03-26 19:25:00|15054.1|15053.4|15055.7|15055|15059.5|15058.3|15052.8|15052.1|170
1743017400000|2025-03-26 19:30:00|15055.6|15054.9|15052.5|15051.8|15056.5|15055.8|15051|15050.3|192
1743017700000|2025-03-26 19:35:00|15052.4|15051.7|15058.3|15057.6|15059.4|15058.2|15052.4|15051.3|159
1743018000000|2025-03-26 19:40:00|15058.5|15057.8|15056.8|15056.1|15060.4|15059.7|15056.1|15055.4|175
1743018300000|2025-03-26 19:45:00|15057|15056.3|15054.3|15052.8|15057.7|15057|15054.1|15052.8|146
1743018600000|2025-03-26 19:50:00|15054.9|15053.4|15058|15057.3|15058.6|15057.9|15053.6|15052.9|200
1743018900000|2025-03-26 19:55:00|15057.4|15056.7|15058|15057.3|15059.7|15059|15056.6|15055.9|170
1743019200000|2025-03-26 20:00:00|15057.5|15056.8|15055.8|15055.1|15058.9|15057.4|15055.8|15055.1|67
1743019500000|2025-03-26 20:05:00|15056.1|15054.6|15055.1|15053.4|15056.1|15055|15053|15052.3|72
1743019800000|2025-03-26 20:10:00|15055.4|15053.6|15054.6|15053.9|15056.2|15055.1|15054.1|15053.4|42
1743020100000|2025-03-26 20:15:00|15054.1|15053.4|15055.7|15053.3|15055.7|15055|15053.8|15053.1|45
1743020400000|2025-03-26 20:20:00|15053.4|15052.7|15052.3|15051.6|15054.4|15052.7|15051.3|15049.9|56
1743020700000|2025-03-26 20:25:00|15052.7|15052|15055.2|15051.8|15055.2|15053.2|15052.3|15051.6|50
1743021000000|2025-03-26 20:30:00|15055.3|15051.7|15055.4|15054.4|15058.1|15054.6|15055|15051.3|56
1743021300000|2025-03-26 20:35:00|15057.8|15051.8|15053.9|15053.2|15057.9|15055.4|15053.8|15051.8|61
1743021600000|2025-03-26 20:40:00|15053.8|15053.1|15053.8|15053.1|15054.8|15054.1|15053|15052|73
1743021900000|2025-03-26 20:45:00|15053.9|15053.2|15057.6|15055.2|15058.8|15056.4|15053.7|15051.9|106
1743022200000|2025-03-26 20:50:00|15057.4|15055|15057.8|15057.1|15058|15057.3|15056|15055|94
1743022500000|2025-03-26 20:55:00|15057.6|15056.9|15059.2|15055|15061.6|15058.9|15057.4|15051.9|149
1743022800000|2025-03-26 21:00:00|15059.6|15055.3|15058|15052|15060.4|15055.5|15056.7|15050.7|13
1743023100000|2025-03-26 21:05:00|15059.2|15053.2|15059.3|15053.3|15059.5|15053.5|15059.2|15053.2|9
1743023400000|2025-03-26 21:10:00|15059.5|15053.5|15058.9|15052.9|15059.5|15053.7|15057.5|15051.9|22
1743023700000|2025-03-26 21:15:00|15058.8|15052.8|15058.5|15052.5|15058.8|15052.8|15058.2|15052.2|7
1743024000000|2025-03-26 21:20:00|15056.3|15050.3|15055.3|15049.3|15059.5|15053.5|15052.3|15048.1|74
1743024300000|2025-03-26 21:25:00|15055.7|15049.7|15055.6|15049.7|15055.9|15050.5|15054.1|15048.8|45
1743024600000|2025-03-26 21:30:00|15055.3|15049.5|15057.5|15051.5|15058|15052.1|15054.8|15049.2|47
1743024900000|2025-03-26 21:35:00|15057.9|15051.9|15058.2|15053.7|15059.3|15053.7|15057.5|15051.5|28
1743025200000|2025-03-26 21:40:00|15058.5|15054.1|15058|15052|15058.5|15054.1|15056.9|15052|22
1743025500000|2025-03-26 21:45:00|15057.5|15052.5|15058|15052|15058|15053.1|15057|15052|7
1743025800000|2025-03-26 21:50:00|15057.1|15052.9|15057.1|15052.4|15058|15053.1|15056.9|15052|14
1743026100000|2025-03-26 21:55:00|15057.6|15051.9|15056.4|15051.8|15059|15054.8|15054.5|15049.2|46
1743026400000|2025-03-26 22:00:00|15056|15049|15055.7|15052|15056|15052.3|15044.3|15041|124
1743026700000|2025-03-26 22:05:00|15057|15053.3|15059.6|15056.9|15061.7|15057.9|15055.3|15051.7|79
1743027000000|2025-03-26 22:10:00|15059.1|15056.4|15059|15056.1|15061.4|15058.5|15055.3|15052.6|113
1743027300000|2025-03-26 22:15:00|15058.9|15056.2|15048.7|15044.7|15061.1|15058.5|15045.4|15043.4|218
1743027600000|2025-03-26 22:20:00|15048.9|15044.8|15038|15036|15049.6|15046.3|15035.2|15033.2|408
1743027900000|2025-03-26 22:25:00|15037.9|15035.9|15035.4|15033.7|15042.7|15040.2|15033.7|15031|206
1743028200000|2025-03-26 22:30:00|15035.2|15033.5|15040.6|15038.9|15043.8|15042.1|15035.2|15033.5|221
1743028500000|2025-03-26 22:35:00|15039.4|15037.7|15043|15039.8|15044.8|15042.4|15037.3|15035.6|197
1743028800000|2025-03-26 22:40:00|15043.1|15040|15042.1|15040.4|15043.5|15041.7|15036.1|15033.5|185
1743029100000|2025-03-26 22:45:00|15041.8|15040.1|15036.9|15035.2|15043.4|15041.7|15034|15032.3|164
1743029400000|2025-03-26 22:50:00|15035.9|15034.2|15035.6|15033.9|15040.8|15038.8|15034.8|15033|118
1743029700000|2025-03-26 22:55:00|15035.7|15034|15032.1|15030.4|15039.5|15037.8|15032.1|15030.4|148
1743030000000|2025-03-26 23:00:00|15032|15030.3|15038.7|15037|15039.3|15037.6|15029.8|15027.6|147
1743030300000|2025-03-26 23:05:00|15038.2|15037.5|15039.2|15038.5|15041|15040.3|15034.4|15033.7|128
1743030600000|2025-03-26 23:10:00|15038.8|15038.1|15036.4|15034.3|15039.5|15038.8|15036.1|15034.3|124
1743030900000|2025-03-26 23:15:00|15036.2|15034.2|15035.5|15034.8|15038.3|15037.2|15034.6|15033.9|79
1743031200000|2025-03-26 23:20:00|15036.1|15035.4|15037.8|15037.1|15043.5|15042.8|15036.1|15035.4|128
1743031500000|2025-03-26 23:25:00|15037.7|15037|15040.1|15039.4|15041.6|15040.9|15036.7|15036|75
1743031800000|2025-03-26 23:30:00|15038.8|15038.1|15042|15040.1|15042.5|15041.2|15034|15033.3|214
1743032100000|2025-03-26 23:35:00|15041.9|15039.9|15037|15034.9|15041.9|15040.6|15034.9|15033.8|160
1743032400000|2025-03-26 23:40:00|15036.8|15034.8|15036.8|15034.7|15037.7|15036.6|15032.6|15030.1|181
1743032700000|2025-03-26 23:45:00|15036.6|15034.6|15038.3|15037.6|15038.3|15037.6|15030.8|15030.1|269
1743033000000|2025-03-26 23:50:00|15038.4|15037.7|15041.4|15040.7|15042.2|15041.2|15036.6|15035.9|175
1743033300000|2025-03-26 23:55:00|15041.6|15040.9|15047.9|15047.2|15049.1|15048.2|15041.5|15040.8|265
1743033600000|2025-03-27 00:00:00|15047|15046.3|15054|15053.3|15054.5|15053.6|15043.5|15042.8|283
1743033900000|2025-03-27 00:05:00|15051.9|15051.2|15047.9|15047.2|15052.2|15051.5|15040.2|15039.5|264
1743034200000|2025-03-27 00:10:00|15048|15047.3|15054.8|15054.1|15058.3|15057.6|15047.9|15047.2|173
1743034500000|2025-03-27 00:15:00|15055.5|15054.8|15058.7|15058|15058.9|15058.2|15055.1|15053.9|176
1743034800000|2025-03-27 00:20:00|15058.8|15058.1|15056.6|15054.1|15061|15059.6|15052.5|15051.1|188
1743035100000|2025-03-27 00:25:00|15055.4|15053|15057.6|15055.8|15063.3|15062|15055.1|15053|213
1743035400000|2025-03-27 00:30:00|15058.3|15056.5|15053.5|15052.8|15058.3|15056.5|15050.1|15049.4|174
1743035700000|2025-03-27 00:35:00|15053.6|15052.9|15048.5|15047.8|15057.9|15057.2|15046.9|15045.8|264
1743036000000|2025-03-27 00:40:00|15048.6|15047.9|15047.8|15047.1|15048.9|15048.2|15046|15045.3|121
1743036300000|2025-03-27 00:45:00|15048.1|15047.4|15045.3|15044.6|15050.1|15049.4|15041.4|15040.7|169
1743036600000|2025-03-27 00:50:00|15045.2|15044.5|15050.8|15050.1|15051.3|15050.6|15045.2|15044.5|265
1743036900000|2025-03-27 00:55:00|15051|15050.3|15048.6|15047.9|15051|15050.3|15044.3|15043.6|197
1743037200000|2025-03-27 01:00:00|15048.5|15047.8|15036.3|15035.6|15048.6|15047.9|15036.2|15035.5|224
1743037500000|2025-03-27 01:05:00|15036.5|15035.8|15040.5|15038.9|15040.7|15040|15036.5|15035.8|203
1743037800000|2025-03-27 01:10:00|15040.4|15038.8|15041.2|15040.5|15044.9|15044.2|15039.4|15038.7|229
1743038100000|2025-03-27 01:15:00|15040.5|15039.8|15032.4|15031.7|15040.7|15039.8|15031.9|15031.2|296
1743038400000|2025-03-27 01:20:00|15032.3|15031.6|15024.3|15023.6|15033.1|15032.4|15023.8|15023.1|275
1743038700000|2025-03-27 01:25:00|15024.5|15023.8|15019.4|15018.7|15024.9|15024.2|15019.1|15018.4|200
1743039000000|2025-03-27 01:30:00|15019.2|15018.5|15012.1|15011.4|15019.2|15018.5|15009.4|15008.7|291
1743039300000|2025-03-27 01:35:00|15012.9|15011.3|15014.6|15013.9|15019|15016.9|15011.3|15010.6|217
1743039600000|2025-03-27 01:40:00|15014.8|15014.1|15018.9|15018.2|15021.4|15020.5|15012.5|15011.5|273
1743039900000|2025-03-27 01:45:00|15018.8|15018.1|15020.9|15020.2|15021.1|15020.4|15017.5|15016.8|221
1743040200000|2025-03-27 01:50:00|15020.7|15020|15010.5|15009.8|15021.7|15020.9|15009.7|15009|295
1743040500000|2025-03-27 01:55:00|15010.4|15009.7|15012.7|15012|15015.2|15013.6|15009.2|15007.5|227
1743040800000|2025-03-27 02:00:00|15012.6|15011.9|15015.9|15015.2|15019.7|15018.5|15012.5|15011.3|342
1743041100000|2025-03-27 02:05:00|15015.8|15015.1|15024.6|15022|15027.5|15024.7|15015|15014.3|252
1743041400000|2025-03-27 02:10:00|15024.5|15022.2|15021.7|15021|15026.1|15023.7|15020|15018.7|269
1743041700000|2025-03-27 02:15:00|15021.8|15021.1|15023.9|15023.2|15025.5|15024.8|15021|15020.3|182
1743042000000|2025-03-27 02:20:00|15023.8|15023.1|15024.1|15023.4|15024.3|15023.6|15021.7|15021|158
1743042300000|2025-03-27 02:25:00|15024|15023.3|15024|15023.3|15028.4|15027.7|15023.6|15022.9|142
1743042600000|2025-03-27 02:30:00|15023.7|15023|15015.7|15015|15025.5|15024.3|15014.7|15014|200
1743042900000|2025-03-27 02:35:00|15016.1|15013.8|15014.8|15013.8|15016.8|15015.6|15014.2|15013.5|180
1743043200000|2025-03-27 02:40:00|15014.5|15013.5|15014|15013.3|15016.2|15015.3|15013.5|15012.4|151
1743043500000|2025-03-27 02:45:00|15014.9|15014.2|15017.6|15016.9|15017.6|15016.9|15013.7|15012.6|162
1743043800000|2025-03-27 02:50:00|15017.3|15016.6|15019.4|15017.9|15019.4|15018.3|15016|15015.3|106
1743044100000|2025-03-27 02:55:00|15018.6|15017.8|15018.5|15017.8|15018.8|15017.9|15016.9|15016.2|102
1743044400000|2025-03-27 03:00:00|15018.4|15017.7|15018|15017.3|15019.8|15019.1|15016|15015.3|115
1743044700000|2025-03-27 03:05:00|15018.4|15017.7|15013.8|15013.1|15018.9|15017.7|15013|15012.3|102
1743045000000|2025-03-27 03:10:00|15013.7|15013|15016.5|15015.8|15017.8|15017.1|15013.4|15012.7|114
1743045300000|2025-03-27 03:15:00|15016.6|15015.9|15017.6|15016.6|15018|15016.7|15014.4|15013.4|81
1743045600000|2025-03-27 03:20:00|15017.7|15016.7|15013.1|15012.4|15018|15016.8|15012.9|15011.6|122
1743045900000|2025-03-27 03:25:00|15014.1|15013.4|15013.8|15013.1|15014.2|15013.5|15011.8|15010.1|140
1743046200000|2025-03-27 03:30:00|15013.6|15012.9|15019.4|15018.7|15020.5|15019.8|15013.3|15012.6|145
1743046500000|2025-03-27 03:35:00|15018.8|15018.1|15022.8|15022.1|15026.2|15025.5|15018.8|15018.1|225
1743046800000|2025-03-27 03:40:00|15022.9|15022.2|15021.5|15020.8|15023.3|15022.6|15017.8|15017.1|141
1743047100000|2025-03-27 03:45:00|15021.3|15020.6|15017|15016.3|15023.4|15022.6|15017|15016.3|133
1743047400000|2025-03-27 03:50:00|15016.7|15016|15013.9|15013.2|15017.3|15016.6|15012.3|15011.3|157
1743047700000|2025-03-27 03:55:00|15013.7|15013|15015.7|15015|15017.3|15016|15013|15012.3|121
1743048000000|2025-03-27 04:00:00|15015.6|15014.9|15017|15016.3|15018.7|15018|15014.6|15013.9|105
1743048300000|2025-03-27 04:05:00|15016.9|15016.2|15014.9|15014.2|15017.1|15016.4|15012.1|15011.4|152
1743048600000|2025-03-27 04:10:00|15015|15014.3|15011.5|15010.8|15015|15014.3|15010.4|15009.7|133
1743048900000|2025-03-27 04:15:00|15011.2|15010.5|15011.2|15009.4|15013.2|15012.5|15010.4|15008.8|109
1743049200000|2025-03-27 04:20:00|15011.1|15009.3|15009.2|15007.6|15011.1|15009.8|15006.6|15005.4|160
1743049500000|2025-03-27 04:25:00|15008.6|15007|15008|15007.3|15012.4|15010.6|15007.8|15006.8|100
1743049800000|2025-03-27 04:30:00|15008.1|15007.4|15010|15009.3|15010.1|15009.4|15008.1|15007.3|85
1743050100000|2025-03-27 04:35:00|15009.9|15009.2|15017.2|15016.5|15017.5|15016.8|15009|15008.3|133
1743050400000|2025-03-27 04:40:00|15017.1|15016.4|15014.3|15013.6|15018.2|15017.5|15014.3|15013.1|119
1743050700000|2025-03-27 04:45:00|15014.4|15013.7|15018.2|15017.5|15018.4|15017.7|15014.4|15013.7|112
1743051000000|2025-03-27 04:50:00|15018.1|15017.4|15018.1|15017.4|15018.4|15017.7|15015.4|15014.7|127
1743051300000|2025-03-27 04:55:00|15018|15017.3|15020.2|15019.5|15022|15021.3|15016.5|15015.8|120
1743051600000|2025-03-27 05:00:00|15020.1|15019.4|15018.6|15017.9|15020.2|15019.5|15015|15014.3|122
1743051900000|2025-03-27 05:05:00|15018.5|15017.8|15016.6|15015.9|15020|15019.3|15016.6|15015.9|102
1743052200000|2025-03-27 05:10:00|15016.7|15016|15017|15016.3|15017.1|15016.4|15014.8|15013.2|98
1743052500000|2025-03-27 05:15:00|15017.3|15016.6|15020.1|15019.4|15020.1|15019.4|15017.2|15016.5|118
1743052800000|2025-03-27 05:20:00|15020|15019.3|15022.3|15021.6|15024.1|15023.4|15018.9|15018.2|132
1743053100000|2025-03-27 05:25:00|15022.6|15021.9|15023.5|15022.8|15027.5|15026.4|15022.3|15021.6|133
1743053400000|2025-03-27 05:30:00|15022.8|15022.1|15027.3|15026.6|15030.1|15029.1|15022.4|15021.7|117
1743053700000|2025-03-27 05:35:00|15027.2|15026.5|15025.6|15024.9|15029.1|15028.4|15024.7|15023|111
1743054000000|2025-03-27 05:40:00|15025.4|15024.7|15026|15025.3|15026.6|15025.9|15024|15023.3|103
1743054300000|2025-03-27 05:45:00|15026.1|15025.4|15024|15023.3|15027|15026.3|15023.7|15023|79
1743054600000|2025-03-27 05:50:00|15024.2|15023.5|15027|15026.3|15028|15027.3|15019.7|15019|267
1743054900000|2025-03-27 05:55:00|15027.2|15026.5|15024.6|15023.9|15027.2|15026.5|15020.2|15019.5|338
1743055200000|2025-03-27 06:00:00|15024.5|15023.8|15018.6|15017.9|15025.6|15024.9|15017.1|15016.4|228
1743055500000|2025-03-27 06:05:00|15018.8|15018.1|15018.1|15017.4|15020.3|15019.6|15016.3|15015.6|200
1743055800000|2025-03-27 06:10:00|15017.7|15017|15021.3|15020.6|15021.6|15020.9|15017.6|15016.9|155
1743056100000|2025-03-27 06:15:00|15021.7|15021|15022.6|15021.9|15024.7|15024|15019|15018.3|148
1743056400000|2025-03-27 06:20:00|15022.4|15021.7|15030|15029.3|15030.1|15029.4|15019.7|15019|202
1743056700000|2025-03-27 06:25:00|15030.5|15029.8|15032.5|15031.8|15033.9|15033.2|15028.9|15028.2|193
1743057000000|2025-03-27 06:30:00|15032.8|15032.1|15040.8|15040.1|15042|15041.2|15029.7|15029|293
1743057300000|2025-03-27 06:35:00|15040.7|15040|15042.7|15042|15045.5|15044.8|15040.1|15039.1|203
1743057600000|2025-03-27 06:40:00|15042.3|15041.6|15040.5|15039.8|15044.9|15044.2|15039.2|15038.5|192
1743057900000|2025-03-27 06:45:00|15041.1|15040.4|15043.1|15042.4|15045|15044.1|15040.9|15040.2|129
1743058200000|2025-03-27 06:50:00|15043.2|15042.5|15041.3|15040.6|15044.1|15043.4|15038.7|15038|133
1743058500000|2025-03-27 06:55:00|15041|15040.3|15039.9|15038.9|15043.2|15042.5|15039.8|15038.9|166
1743058800000|2025-03-27 07:00:00|15040|15039|15032.6|15031.9|15040.2|15039.5|15032|15031.3|259
1743059100000|2025-03-27 07:05:00|15032.5|15031.8|15037.4|15036.7|15041.1|15039.7|15031.8|15031.1|268
1743059400000|2025-03-27 07:10:00|15037.3|15036.6|15043.2|15042.5|15043.2|15042.5|15037.3|15036.6|214
1743059700000|2025-03-27 07:15:00|15043.3|15042.6|15039|15038.3|15043.3|15042.6|15036.6|15035.6|248
1743060000000|2025-03-27 07:20:00|15039.7|15039|15044.2|15043.5|15044.6|15043.9|15038.8|15038.1|185
1743060300000|2025-03-27 07:25:00|15044.1|15043.4|15043.2|15042.5|15046.2|15045.5|15041.7|15041|214
1743060600000|2025-03-27 07:30:00|15043.1|15042.4|15032.4|15031.7|15044.6|15043.9|15031.6|15030.9|410
1743060900000|2025-03-27 07:35:00|15032.3|15031.6|15032.1|15031.4|15033.7|15032.7|15028.9|15027.6|362
1743061200000|2025-03-27 07:40:00|15032.2|15031.5|15035|15034.3|15038.7|15038|15031|15030.3|328
1743061500000|2025-03-27 07:45:00|15034.7|15034|15041.3|15040.6|15041.8|15041.1|15033.5|15032.8|307
1743061800000|2025-03-27 07:50:00|15041.4|15040.7|15047.4|15046.7|15047.9|15047.2|15040|15039.3|282
1743062100000|2025-03-27 07:55:00|15047.6|15046.9|15054|15053.3|15055.4|15054.4|15047|15046.3|430
1743062400000|2025-03-27 08:00:00|15054.7|15054|15057.3|15056.6|15058|15057.3|15051.6|15050.8|533
1743062700000|2025-03-27 08:05:00|15056.9|15056.2|15053|15052.3|15059.1|15058.4|15049.6|15048.9|450
1743063000000|2025-03-27 08:10:00|15052.2|15051.5|15056.1|15055.4|15057|15056|15051.4|15050.7|481
1743063300000|2025-03-27 08:15:00|15056|15055.3|15058.8|15058.1|15061.3|15060.6|15054.2|15053|385
1743063600000|2025-03-27 08:20:00|15058.9|15058.2|15057.5|15056.8|15059.9|15059.2|15054.8|15054.1|406
1743063900000|2025-03-27 08:25:00|15057.7|15057|15054.6|15053.9|15058.4|15057.7|15053.8|15052.3|353
1743064200000|2025-03-27 08:30:00|15054.8|15054.1|15057.2|15056.5|15061|15060.3|15053.7|15053|301
1743064500000|2025-03-27 08:35:00|15057.8|15057.1|15059|15058.3|15063.5|15062.8|15057.3|15056.6|352
1743064800000|2025-03-27 08:40:00|15059.2|15058.5|15056.5|15055.8|15059.5|15058.8|15055.6|15054.1|254
1743065100000|2025-03-27 08:45:00|15056.4|15055.7|15056.2|15055.5|15056.4|15055.7|15052.9|15052.2|220
1743065400000|2025-03-27 08:50:00|15056.5|15055.8|15056.5|15055.8|15058.6|15057.9|15053.7|15053|261
1743065700000|2025-03-27 08:55:00|15056.7|15056|15063.3|15062.6|15063.7|15062.9|15056.7|15056|325
1743066000000|2025-03-27 09:00:00|15063.6|15062.9|15065.4|15064.7|15065.8|15065.1|15060.3|15059.6|305
1743066300000|2025-03-27 09:05:00|15065.5|15064.8|15064.5|15063.8|15066.7|15066|15062.6|15061.9|235
1743066600000|2025-03-27 09:10:00|15064.6|15063.9|15066.6|15065.9|15067.1|15066.4|15064.2|15063.5|147
1743066900000|2025-03-27 09:15:00|15066.5|15065.8|15075|15074.3|15076.7|15076|15066.5|15065.8|234
1743067200000|2025-03-27 09:20:00|15075.1|15074.4|15078.3|15077.6|15078.3|15077.6|15074.4|15073.7|259
1743067500000|2025-03-27 09:25:00|15078.2|15077.5|15085|15084.3|15086|15085.3|15078.2|15077.5|293
1743067800000|2025-03-27 09:30:00|15085.3|15084.6|15087.8|15087.1|15090.2|15089.5|15084.8|15084.1|251
1743068100000|2025-03-27 09:35:00|15087.6|15086.9|15086.8|15086.1|15090.4|15089.7|15085.5|15084.8|215
1743068400000|2025-03-27 09:40:00|15086.9|15086.2|15087|15086.3|15088.7|15088|15084.1|15083.4|187
1743068700000|2025-03-27 09:45:00|15087.3|15086.6|15086.6|15085.9|15088.3|15087.6|15086.3|15085.6|85
1743069000000|2025-03-27 09:50:00|15085.8|15085.1|15088.5|15087.8|15090.6|15089.9|15085.8|15085.1|131
1743069300000|2025-03-27 09:55:00|15088.6|15087.9|15093.3|15092.6|15093.4|15092.7|15087.7|15087|119
1743069600000|2025-03-27 10:00:00|15094.5|15093.8|15092.4|15091.7|15094.7|15094|15089.8|15089.1|212
1743069900000|2025-03-27 10:05:00|15092.6|15091.6|15089.9|15089.2|15092.7|15092|15088.7|15088|186
1743070200000|2025-03-27 10:10:00|15090|15089.3|15094.4|15093.7|15094.6|15093.9|15089.9|15088.6|188
1743070500000|2025-03-27 10:15:00|15095.1|15094.4|15091.9|15091.2|15095.5|15094.8|15091.8|15091.1|162
1743070800000|2025-03-27 10:20:00|15092|15091.3|15095.2|15094.5|15095.8|15095.1|15092|15091.3|178
1743071100000|2025-03-27 10:25:00|15095.3|15094.6|15094.7|15093.1|15097.1|15095.7|15093.8|15093.1|172
1743071400000|2025-03-27 10:30:00|15094.8|15093.2|15096.3|15095.6|15097.5|15096.8|15094|15092.9|172
1743071700000|2025-03-27 10:35:00|15096.4|15095.7|15095.5|15094.8|15098.6|15097.9|15094.9|15094.2|126
1743072000000|2025-03-27 10:40:00|15095.3|15094.6|15095.7|15094.7|15096.5|15095.8|15093.3|15092.6|151
1743072300000|2025-03-27 10:45:00|15095.8|15094.8|15095|15094|15096.3|15095.6|15093.8|15092.7|148
1743072600000|2025-03-27 10:50:00|15095.1|15094.1|15095.6|15094.9|15096.2|15095.5|15094.4|15093.6|147
1743072900000|2025-03-27 10:55:00|15095.7|15095|15093.3|15092.6|15097.3|15096.6|15093.3|15092.6|148
1743073200000|2025-03-27 11:00:00|15093.4|15092.7|15097|15096.3|15097.6|15096.9|15088.8|15087.8|250
1743073500000|2025-03-27 11:05:00|15097.2|15096.5|15093.1|15092.4|15098.2|15097.5|15092.6|15091.9|191
1743073800000|2025-03-27 11:10:00|15093|15092.3|15082.6|15081.9|15093|15092.3|15082.6|15081.9|236
1743074100000|2025-03-27 11:15:00|15082.7|15082|15085.5|15084.8|15088.1|15087|15082.6|15081.9|167
1743074400000|2025-03-27 11:20:00|15085.7|15085|15086.6|15085.9|15087|15086.3|15084.2|15083.5|192
1743074700000|2025-03-27 11:25:00|15086.8|15086.1|15090.2|15089.5|15091.8|15091.1|15086.4|15085.7|174
1743075000000|2025-03-27 11:30:00|15090.4|15089.7|15093.6|15092.9|15094.4|15093.7|15090.3|15089.6|190
1743075300000|2025-03-27 11:35:00|15093.7|15093|15095.5|15094.8|15095.8|15095.1|15093.6|15092.9|122
1743075600000|2025-03-27 11:40:00|15095.4|15094.7|15094.6|15093.9|15095.5|15094.8|15093.4|15092.7|120
1743075900000|2025-03-27 11:45:00|15094.7|15094|15094.6|15093.9|15095.2|15094.5|15093.1|15092.4|133
1743076200000|2025-03-27 11:50:00|15094.4|15093.7|15095.5|15094.8|15095.6|15094.9|15092.8|15092|135
1743076500000|2025-03-27 11:55:00|15095.7|15095|15102.7|15102|15102.8|15102.1|15094.9|15094.2|230
1743076800000|2025-03-27 12:00:00|15102.6|15101.9|15106.4|15104.2|15110.1|15108.6|15102.6|15101.9|310
1743077100000|2025-03-27 12:05:00|15106.6|15104.4|15095.7|15095|15106.6|15105.5|15095.6|15094.9|246
1743077400000|2025-03-27 12:10:00|15095.6|15094.9|15090.8|15088.5|15098.8|15098.1|15089.8|15088.3|257
1743077700000|2025-03-27 12:15:00|15091.1|15088.7|15082.2|15081.5|15091.1|15090.1|15082|15081.3|218
1743078000000|2025-03-27 12:20:00|15082.3|15081.6|15088.4|15087.7|15088.5|15087.8|15078.9|15077.5|342
1743078300000|2025-03-27 12:25:00|15088.2|15087.5|15088.8|15082.8|15089.3|15087.7|15084.6|15080.3|300
1743078600000|2025-03-27 12:30:00|15089.1|15083.1|15074.8|15073.8|15093.7|15092.2|15074.2|15072.5|621
1743078900000|2025-03-27 12:35:00|15074.9|15073.9|15068.2|15067.5|15076.6|15075.9|15067.9|15067.2|530
1743079200000|2025-03-27 12:40:00|15068.5|15067.8|15071.2|15070.2|15074.2|15072.8|15067.8|15066.2|340
1743079500000|2025-03-27 12:45:00|15071.1|15070.4|15072.3|15071.6|15074|15073.3|15067.5|15066.8|437
1743079800000|2025-03-27 12:50:00|15072.4|15071.7|15075|15074.3|15075.8|15075.1|15070.7|15069.8|362
1743080100000|2025-03-27 12:55:00|15074.9|15074.2|15073.4|15072.7|15078.6|15077.6|15073.2|15072.5|341
1743080400000|2025-03-27 13:00:00|15073.2|15072.5|15072.6|15071.9|15077|15076.3|15068.3|15067.6|425
1743080700000|2025-03-27 13:05:00|15072.5|15071.8|15071.4|15070.7|15072.7|15072|15065.5|15064.2|354
1743081000000|2025-03-27 13:10:00|15071.3|15070.6|15082.2|15081.5|15083.4|15082.7|15068.3|15067.6|382
1743081300000|2025-03-27 13:15:00|15082.3|15081.6|15084.2|15083.5|15087.1|15086.4|15081.9|15081.2|275
1743081600000|2025-03-27 13:20:00|15083.7|15083|15082.2|15081.5|15090.2|15089.5|15082|15081.3|359
1743081900000|2025-03-27 13:25:00|15081.5|15080.8|15079.2|15078.5|15082.6|15081.9|15076.7|15076|374
1743082200000|2025-03-27 13:30:00|15078.8|15078.1|15068.4|15067.7|15084.2|15083.4|15064.7|15064|725
1743082500000|2025-03-27 13:35:00|15068.6|15067.9|15062.3|15061.6|15073.2|15072.5|15062|15061.3|716
1743082800000|2025-03-27 13:40:00|15062.5|15061.8|15062|15061.3|15067.6|15066.9|15058.5|15057.8|517
1743083100000|2025-03-27 13:45:00|15062.2|15061.5|15076.9|15076.2|15077.5|15076.8|15061.3|15060.6|639
1743083400000|2025-03-27 13:50:00|15077|15076.3|15085.2|15084.5|15088.4|15087.7|15076.5|15075.8|610
1743083700000|2025-03-27 13:55:00|15085.6|15084.9|15088.9|15087.4|15089.1|15087.9|15083.9|15083.2|459
1743084000000|2025-03-27 14:00:00|15088.6|15087.1|15082.7|15082|15090.2|15089.5|15081|15079.5|568
1743084300000|2025-03-27 14:05:00|15083.1|15082.4|15083.3|15082.6|15084.1|15083|15077|15075.6|606
1743084600000|2025-03-27 14:10:00|15083.5|15082.8|15090.3|15089.6|15091.3|15090.6|15079.2|15078.1|689
1743084900000|2025-03-27 14:15:00|15090.5|15089.8|15095.2|15094.5|15096.8|15095.7|15087.7|15087|563
1743085200000|2025-03-27 14:20:00|15096.6|15095.9|15090.6|15089.9|15096.9|15096.2|15087|15086.2|545
1743085500000|2025-03-27 14:25:00|15090.9|15090.2|15095.2|15093.4|15096.8|15095.8|15088.5|15087.2|565
1743085800000|2025-03-27 14:30:00|15095.3|15093.6|15094.2|15093.5|15100.4|15099|15092.6|15091|520
1743086100000|2025-03-27 14:35:00|15094.1|15093.4|15091.1|15090.4|15098.2|15097.5|15090.2|15089.5|512
1743086400000|2025-03-27 14:40:00|15090.8|15090.1|15099.3|15098.6|15100.2|15099.5|15086.9|15085.5|496
1743086700000|2025-03-27 14:45:00|15099.2|15098.5|15095.9|15095.2|15103.4|15102.7|15095.5|15094.8|473
1743087000000|2025-03-27 14:50:00|15096.4|15095.7|15102.4|15101.7|15102.7|15102|15093.5|15092.8|488
1743087300000|2025-03-27 14:55:00|15102.5|15101.8|15102.1|15101.1|15106.5|15105.8|15099.8|15099.1|397
1743087600000|2025-03-27 15:00:00|15102|15101.3|15101.7|15101|15102.9|15102.2|15097.1|15096.4|443
1743087900000|2025-03-27 15:05:00|15101.8|15101.1|15091.5|15090.8|15103.9|15103.2|15090.1|15089.4|345
1743088200000|2025-03-27 15:10:00|15091.3|15090.6|15093.7|15093|15095.1|15094.4|15089.5|15088.8|359
1743088500000|2025-03-27 15:15:00|15093.6|15092.9|15095.8|15095.1|15097.8|15097.1|15091.2|15090.5|329
1743088800000|2025-03-27 15:20:00|15095.7|15095|15093.9|15093.2|15095.9|15095.2|15090.7|15090|395
1743089100000|2025-03-27 15:25:00|15094.1|15093.4|15091.1|15090.4|15095.5|15094.8|15089.4|15088.7|305
1743089400000|2025-03-27 15:30:00|15091.5|15090.8|15080.4|15079.7|15091.5|15090.8|15079.7|15079|574
1743089700000|2025-03-27 15:35:00|15080.1|15079.4|15075.2|15074.5|15081.7|15081|15073.8|15073.1|454
1743090000000|2025-03-27 15:40:00|15075.1|15074.4|15071.1|15070.4|15075.6|15074.9|15066.3|15065.6|471
1743090300000|2025-03-27 15:45:00|15071.5|15070.8|15075.8|15074|15076.1|15075.4|15069.9|15069.2|408
1743090600000|2025-03-27 15:50:00|15076|15074.1|15091.7|15090.7|15092.3|15091|15075.8|15074|468
1743090900000|2025-03-27 15:55:00|15091.9|15090.9|15098.1|15096.5|15100.5|15099.4|15090.1|15088.3|681
1743091200000|2025-03-27 16:00:00|15097.7|15097|15096.4|15094.9|15102.2|15101.5|15092.5|15090.5|437
1743091500000|2025-03-27 16:05:00|15096.6|15095.6|15106.8|15106.1|15109.8|15108.9|15096.1|15094.5|345
1743091800000|2025-03-27 16:10:00|15106.7|15106|15102.7|15100.4|15106.7|15106|15102.1|15099.8|211
1743092100000|2025-03-27 16:15:00|15101.9|15099.6|15102.2|15100.4|15104.1|15103|15100.1|15098.4|219
1743092400000|2025-03-27 16:20:00|15102.4|15100.6|15104|15103.3|15105.5|15104.7|15102|15100.4|259
1743092700000|2025-03-27 16:25:00|15104.3|15103.6|15097.7|15095.7|15104.6|15103.9|15096.2|15094.6|309
1743093000000|2025-03-27 16:30:00|15097.4|15095.4|15109.1|15108.4|15111.5|15110.8|15096.1|15095.1|365
1743093300000|2025-03-27 16:35:00|15109.2|15108.5|15109.3|15108.6|15110.9|15110.2|15106.4|15105.6|323
1743093600000|2025-03-27 16:40:00|15109|15108.3|15114.4|15113.7|15116|15115.3|15109|15107.3|302
1743093900000|2025-03-27 16:45:00|15114.3|15113.6|15109.9|15109.2|15115.8|15114.7|15108.1|15107.4|281
1743094200000|2025-03-27 16:50:00|15110.3|15109.6|15105|15104.3|15111.5|15110.1|15102.8|15101.5|397
1743094500000|2025-03-27 16:55:00|15104.8|15104.1|15101.4|15100.7|15104.8|15104.1|15099|15098.3|335
1743094800000|2025-03-27 17:00:00|15101.3|15100.6|15098.4|15097.7|15102.5|15101.8|15098.2|15097.5|287
1743095100000|2025-03-27 17:05:00|15098.1|15097.4|15105.9|15105.2|15106.1|15105.4|15096.9|15096.2|311
1743095400000|2025-03-27 17:10:00|15105.8|15105.1|15111.7|15111|15112|15111.3|15105.3|15104.6|283
1743095700000|2025-03-27 17:15:00|15111.4|15110.7|15109.9|15109.2|15114.9|15114.2|15109.7|15109|256
1743096000000|2025-03-27 17:20:00|15109.6|15108.9|15113.6|15112.9|15114.5|15113.8|15108.7|15108|358
1743096300000|2025-03-27 17:25:00|15113.4|15112.7|15105.2|15104.5|15114.6|15113.9|15104.7|15104|309
1743096600000|2025-03-27 17:30:00|15104.9|15104.2|15109.8|15109.1|15112.2|15111.5|15104.9|15104.2|414
1743096900000|2025-03-27 17:35:00|15109.9|15109.2|15108.2|15107.5|15110|15109.3|15104.7|15104|278
1743097200000|2025-03-27 17:40:00|15108.4|15107.7|15109.6|15108.9|15110.4|15109.7|15106.6|15105.9|276
1743097500000|2025-03-27 17:45:00|15110.6|15109.9|15113.9|15113.2|15114.3|15113.6|15109.4|15108.7|316
1743097800000|2025-03-27 17:50:00|15113.8|15113.1|15109.1|15108.4|15114.3|15113.4|15107.4|15106.7|307
1743098100000|2025-03-27 17:55:00|15108.9|15108.2|15108.2|15107.5|15110.3|15109.6|15106.9|15105.3|244
1743098400000|2025-03-27 18:00:00|15108.3|15107.6|15109.7|15109|15111.2|15110.5|15107.4|15106.7|296
1743098700000|2025-03-27 18:05:00|15109.9|15109.2|15112.3|15111.6|15115|15114.3|15109.6|15108.9|185
1743099000000|2025-03-27 18:10:00|15112.9|15112.2|15111.1|15110.4|15113.7|15113|15108.4|15107.7|187
1743099300000|2025-03-27 18:15:00|15111|15110.3|15109.9|15109.2|15111.2|15110.5|15108.7|15108|176
1743099600000|2025-03-27 18:20:00|15109.7|15109|15109.6|15108.9|15112.6|15111.9|15108.7|15108|143
1743099900000|2025-03-27 18:25:00|15109.4|15108.7|15109.7|15109|15111.2|15110.5|15108.3|15107.6|155
1743100200000|2025-03-27 18:30:00|15109.5|15108.8|15107.8|15107.1|15110.1|15109.4|15104.4|15103.4|223
1743100500000|2025-03-27 18:35:00|15107.7|15107|15109.9|15108.4|15110.5|15109.8|15106.6|15105.9|195
1743100800000|2025-03-27 18:40:00|15110|15108.5|15111.1|15110.4|15113.2|15112.3|15109.5|15108.4|176
1743101100000|2025-03-27 18:45:00|15111.6|15110.9|15112.7|15111.7|15113.2|15112|15111.6|15110.4|112
1743101400000|2025-03-27 18:50:00|15113.6|15112|15113.1|15112.4|15114.7|15114|15112|15111.1|135
1743101700000|2025-03-27 18:55:00|15113|15112.3|15111.9|15111.2|15113.1|15112.4|15110|15108.9|167
1743102000000|2025-03-27 19:00:00|15111.4|15110.7|15115|15114.3|15115.2|15114.5|15110.5|15109.8|171
1743102300000|2025-03-27 19:05:00|15114.6|15113.9|15110.8|15110.1|15115|15114.3|15110.1|15109.1|164
1743102600000|2025-03-27 19:10:00|15111.1|15110.4|15112|15111.3|15112|15111.3|15109.3|15108.6|124
1743102900000|2025-03-27 19:15:00|15111.7|15111|15112.9|15112.2|15114.2|15113.5|15111.5|15110.8|118
1743103200000|2025-03-27 19:20:00|15113.1|15112.4|15113|15112.3|15114.3|15113.6|15112.1|15111.4|116
1743103500000|2025-03-27 19:25:00|15112.9|15112.2|15113.2|15112.5|15114.9|15114.2|15112.2|15111.5|104
1743103800000|2025-03-27 19:30:00|15112.9|15112.2|15112.7|15112|15112.9|15112.2|15109.8|15109.1|193
1743104100000|2025-03-27 19:35:00|15112.8|15112.1|15108.3|15107.6|15112.8|15112.1|15108.1|15107.4|149
1743104400000|2025-03-27 19:40:00|15108.4|15107.7|15105.5|15104.8|15109.8|15109.1|15104.7|15102.9|185
1743104700000|2025-03-27 19:45:00|15105.6|15104.9|15106.2|15104.3|15106.6|15105.4|15103.2|15101.9|142
1743105000000|2025-03-27 19:50:00|15105.1|15104.1|15107.1|15106.4|15108.2|15107.5|15102.3|15101.6|231
1743105300000|2025-03-27 19:55:00|15107.7|15107|15104.5|15103.8|15108.5|15107.8|15102.9|15102.2|186
1743105600000|2025-03-27 20:00:00|15105.1|15103.5|15104.6|15103.9|15105.3|15104.6|15103.8|15103.1|84
1743105900000|2025-03-27 20:05:00|15104.7|15104|15103.4|15102.7|15105.9|15104.7|15103.4|15102.4|45
1743106200000|2025-03-27 20:10:00|15104|15103.3|15104.6|15103.9|15106.4|15104.8|15103.6|15102.2|50
1743106500000|2025-03-27 20:15:00|15104.2|15103.5|15104.6|15103.9|15104.6|15103.9|15103.7|15103|41
1743106800000|2025-03-27 20:20:00|15104.7|15104|15104.8|15103.8|15105|15104.2|15103.7|15103|45
1743107100000|2025-03-27 20:25:00|15105.2|15103.4|15104.1|15103.4|15105.6|15104.4|15103.9|15103.2|43
1743107400000|2025-03-27 20:30:00|15104.3|15103.6|15104.4|15103.7|15105.5|15104.6|15104.2|15103.5|37
1743107700000|2025-03-27 20:35:00|15104.3|15103.6|15104|15103.3|15106.4|15105.6|15104|15103.3|35
1743108000000|2025-03-27 20:40:00|15104.3|15103.6|15105.5|15104.8|15105.6|15104.9|15104.2|15103.5|22
1743108300000|2025-03-27 20:45:00|15105.2|15104.5|15105.2|15104.5|15106|15105.3|15104.4|15103.7|48
1743108600000|2025-03-27 20:50:00|15105.3|15104.6|15105.9|15105.2|15106|15105.3|15104.5|15103.8|43
1743108900000|2025-03-27 20:55:00|15105.7|15105|15105.9|15102.6|15108.2|15105.7|15104.6|15102.4|66
1743109200000|2025-03-27 21:00:00|15106|15102.7|15106.3|15102.9|15106.5|15103.1|15105.9|15102.5|7
1743109500000|2025-03-27 21:05:00|15106.2|15102.3|15104|15100.6|15106.7|15102.9|15104|15100.6|9
1743109800000|2025-03-27 21:10:00|15103.8|15100.4|15104|15100.6|15104|15100.6|15103.8|15100.4|2
1743110400000|2025-03-27 21:20:00|15104.6|15101.1|15104.7|15100.5|15105.7|15101.1|15104.4|15099.6|7
1743110700000|2025-03-27 21:25:00|15104.6|15100.6|15104.6|15100.7|15105.8|15100.7|15104.6|15099.6|8
1743111000000|2025-03-27 21:30:00|15104.4|15100.9|15105.7|15099.7|15105.7|15100.9|15104.4|15099.7|2
1743111300000|2025-03-27 21:35:00|15104.8|15100.5|15108.3|15102.3|15108.8|15102.8|15104.3|15100.5|7
1743111600000|2025-03-27 21:40:00|15108.6|15102.6|15108.9|15102.9|15109.9|15103.9|15108.6|15102.6|16
1743111900000|2025-03-27 21:45:00|15108.8|15102.8|15109|15103|15109|15103|15108.8|15102.8|5
1743112200000|2025-03-27 21:50:00|15110|15104|15106|15100|15110.1|15104.1|15105.8|15100|12
1743112500000|2025-03-27 21:55:00|15106.5|15099.5|15107.2|15102|15107.2|15102|15106.2|15099.5|13
1743112800000|2025-03-27 22:00:00|15107.3|15102.2|15105.9|15101.3|15111.5|15104.5|15104.1|15100.2|44
1743113100000|2025-03-27 22:05:00|15106.4|15101.8|15105|15101.3|15106.8|15103.4|15104.4|15101.2|29
1743113400000|2025-03-27 22:10:00|15104.7|15102|15104.8|15102.1|15105.3|15102.6|15103.7|15100.7|26
1743113700000|2025-03-27 22:15:00|15105.2|15101.6|15106.5|15103.8|15106.5|15103.8|15104.8|15101.3|23
1743114000000|2025-03-27 22:20:00|15106.2|15103.5|15109.5|15106.7|15110.3|15107.5|15106.2|15103.5|35
1743114300000|2025-03-27 22:25:00|15109.3|15106.5|15110.7|15108.1|15113.2|15110.5|15109|15106.1|46
1743114600000|2025-03-27 22:30:00|15110.4|15108.4|15108.3|15105.6|15112|15109.3|15108.2|15105.5|76
1743114900000|2025-03-27 22:35:00|15107.6|15105|15107.9|15105.3|15108.6|15105.9|15106.5|15104|58
1743115200000|2025-03-27 22:40:00|15107.7|15105.7|15107.2|15105.5|15108.6|15105.8|15107|15104.5|62
1743115500000|2025-03-27 22:45:00|15107|15105.3|15106.3|15103.7|15108.2|15106.5|15106.3|15103.7|38
1743115800000|2025-03-27 22:50:00|15106.5|15103.8|15104.2|15102.5|15106.7|15104.6|15104.2|15102.5|38
1743116100000|2025-03-27 22:55:00|15105.2|15103.5|15106.2|15104.5|15106.8|15104.7|15104.4|15102.5|37
1743116400000|2025-03-27 23:00:00|15105.8|15104.1|15103.6|15101.9|15107.5|15105.8|15102.1|15100.4|92
1743116700000|2025-03-27 23:05:00|15103.1|15102.4|15103.3|15101.8|15103.8|15103.1|15097.7|15097|90
1743117000000|2025-03-27 23:10:00|15103.2|15102.5|15100.2|15098.3|15103.3|15102.6|15097.7|15096.6|90
1743117300000|2025-03-27 23:15:00|15100.3|15098.4|15097.6|15095.5|15100.4|15099.2|15097.6|15095.4|79
1743117600000|2025-03-27 23:20:00|15097.1|15095.2|15099.8|15097.9|15100.1|15099.2|15097.1|15094.9|74
1743117900000|2025-03-27 23:25:00|15100.2|15098.3|15102.1|15099.5|15103|15101.6|15098.9|15097.4|72
1743118200000|2025-03-27 23:30:00|15102.3|15099.8|15090.3|15089.6|15102.6|15100.2|15086|15084.9|411
1743118500000|2025-03-27 23:35:00|15090.9|15090.2|15083.9|15083.2|15095.1|15094.4|15083.9|15083.2|158
1743118800000|2025-03-27 23:40:00|15084|15083.3|15081.5|15079.6|15085.8|15085.1|15077.1|15076.4|208
1743119100000|2025-03-27 23:45:00|15081.6|15079.7|15084|15082.1|15084.4|15082.3|15078|15077.3|244
1743119400000|2025-03-27 23:50:00|15084.1|15082.2|15087.7|15087|15092.3|15091.6|15084.1|15082.2|227
1743119700000|2025-03-27 23:55:00|15087.6|15086.9|15085.6|15084.9|15088.8|15088.1|15080.5|15079.7|165
1743120000000|2025-03-28 00:00:00|15085.8|15085.1|15085.5|15084.8|15090.5|15089.8|15083.7|15083|301
1743120300000|2025-03-28 00:05:00|15085.7|15085|15091.8|15091.1|15095.4|15094.7|15084.6|15083.9|239
1743120600000|2025-03-28 00:10:00|15092.2|15090.7|15098.7|15098|15099.7|15099|15092.1|15090.6|247
1743120900000|2025-03-28 00:15:00|15099.5|15098.8|15111.1|15109.4|15111.2|15110.2|15098.8|15098.1|301
1743121200000|2025-03-28 00:20:00|15111|15109.3|15104.5|15103.8|15111.1|15109.4|15102.2|15101|215
1743121500000|2025-03-28 00:25:00|15104.8|15104.1|15104.6|15103.9|15109|15108|15103.7|15102.6|200
1743121800000|2025-03-28 00:30:00|15105.1|15104.4|15115.1|15114.4|15116.9|15115.6|15103.4|15102.1|279
1743122100000|2025-03-28 00:35:00|15115|15114.3|15118.7|15117|15121.6|15120.8|15115|15114.3|220
1743122400000|2025-03-28 00:40:00|15118.8|15117.1|15116|15115.3|15121.8|15120.7|15114.9|15113|213
1743122700000|2025-03-28 00:45:00|15116.1|15115.4|15116.4|15115.7|15118.1|15117|15113.7|15112.5|133
1743123000000|2025-03-28 00:50:00|15116.2|15115.5|15106.6|15103.8|15119|15118.3|15105.3|15102.7|373
1743123300000|2025-03-28 00:55:00|15107.3|15104.7|15096.8|15096.1|15109|15107.2|15092.8|15091.9|500
1743123600000|2025-03-28 01:00:00|15096.7|15096|15093.3|15091.2|15098.2|15097.5|15084.7|15083.8|437
1743123900000|2025-03-28 01:05:00|15093.4|15091.4|15087.1|15086.4|15094.6|15093.9|15086.3|15085.6|210
1743124200000|2025-03-28 01:10:00|15087.3|15086.6|15085.2|15084.5|15088.8|15088.1|15082.7|15081.6|270
1743124500000|2025-03-28 01:15:00|15084.9|15084.2|15089.7|15089|15090.5|15089.3|15082.7|15082|230
1743124800000|2025-03-28 01:20:00|15089.6|15088.9|15091.7|15090.7|15093.2|15091.9|15083.7|15083|247
1743125100000|2025-03-28 01:25:00|15091.8|15090.8|15087.5|15086.8|15091.8|15090.8|15084.9|15084.2|216
1743125400000|2025-03-28 01:30:00|15087.4|15086.7|15080.9|15080.2|15092.4|15091.7|15079.6|15078.9|342
1743125700000|2025-03-28 01:35:00|15080.8|15080.1|15077.8|15077.1|15081|15080.3|15073.3|15072.6|271
1743126000000|2025-03-28 01:40:00|15077.6|15076.9|15081.3|15080.6|15082.4|15081.7|15076.9|15076.2|164
1743126300000|2025-03-28 01:45:00|15081.4|15080.7|15077|15076.3|15084.7|15084|15074.8|15074.1|241
1743126600000|2025-03-28 01:50:00|15077.4|15076.7|15076|15075|15078.1|15077.4|15071.2|15070.1|224
1743126900000|2025-03-28 01:55:00|15075.7|15075.1|15075.8|15075.1|15079.5|15078.8|15072.8|15072.1|215
1743127200000|2025-03-28 02:00:00|15078.8|15076.6|15078|15077.3|15079.3|15078.6|15074.5|15073.5|257
1743127500000|2025-03-28 02:05:00|15078.1|15077.4|15078.1|15077.4|15080.7|15080|15076.6|15075.9|116
1743127800000|2025-03-28 02:10:00|15078|15077.3|15083.1|15082.4|15083.7|15082.5|15075.2|15074.5|248
1743128100000|2025-03-28 02:15:00|15082.8|15082.1|15077.9|15077.2|15083|15082.3|15076.9|15076.2|145
1743128400000|2025-03-28 02:20:00|15077.8|15077.1|15076.7|15076|15080.1|15079.4|15074.3|15073.6|167
1743128700000|2025-03-28 02:25:00|15076.9|15076.2|15082.5|15081.8|15082.6|15081.9|15075.9|15075.2|181
1743129000000|2025-03-28 02:30:00|15082.7|15082|15081.5|15080.8|15084.8|15084.1|15079.5|15078.8|179
1743129300000|2025-03-28 02:35:00|15081.4|15080.7|15083.6|15082.9|15084|15083.3|15081.1|15080.4|127
1743129600000|2025-03-28 02:40:00|15083.4|15082.7|15079.1|15078.4|15086.4|15085.7|15078.8|15078.1|177
1743129900000|2025-03-28 02:45:00|15079.2|15078.5|15085|15084.3|15085|15084.3|15079.2|15078.5|123
1743130200000|2025-03-28 02:50:00|15084.8|15084.1|15084.4|15083.7|15085.6|15084.9|15083.5|15082.8|105
1743130500000|2025-03-28 02:55:00|15084.9|15084.2|15083.6|15082.9|15086.7|15085.5|15081.8|15080.6|118
1743130800000|2025-03-28 03:00:00|15083.7|15083|15077.5|15075.9|15084.1|15083.1|15074.1|15073|187
1743131100000|2025-03-28 03:05:00|15077.6|15076|15078.1|15077.1|15079.2|15078.2|15076.3|15075.6|127
1743131400000|2025-03-28 03:10:00|15078.2|15077.2|15077.4|15075.3|15078.9|15077.4|15071.9|15071.1|133
1743131700000|2025-03-28 03:15:00|15077.1|15075.1|15080|15079.3|15083.1|15081.4|15075.4|15074.1|137
1743132000000|2025-03-28 03:20:00|15081.1|15080.4|15080.7|15080|15081.5|15080.8|15078.1|15077.4|95
1743132300000|2025-03-28 03:25:00|15080.9|15080.2|15083.9|15083.2|15084.1|15083.3|15079.9|15079.2|125
1743132600000|2025-03-28 03:30:00|15084|15083.3|15084.7|15082.8|15087.6|15086.7|15083.8|15082.2|133
1743132900000|2025-03-28 03:35:00|15084|15082.1|15080.3|15079.6|15084|15082.4|15078.6|15077.9|115
1743133200000|2025-03-28 03:40:00|15080.2|15079.5|15079.1|15078.4|15082.6|15081.9|15077.9|15077.2|130
1743133500000|2025-03-28 03:45:00|15079.4|15078.7|15082.7|15082|15084.1|15083.3|15079.3|15078.4|149
1743133800000|2025-03-28 03:50:00|15082.4|15081.7|15083.5|15082.8|15086.7|15085.8|15082.2|15081.5|114
1743134100000|2025-03-28 03:55:00|15083|15082.3|15081.4|15080.7|15084.2|15083.1|15081.4|15080.5|132
1743134400000|2025-03-28 04:00:00|15081.3|15080.6|15076.5|15075.8|15082.2|15080.7|15076.1|15075.4|166
1743134700000|2025-03-28 04:05:00|15076.9|15075.4|15083.8|15083.1|15084|15083.3|15076.7|15075.4|170
1743135000000|2025-03-28 04:10:00|15083.9|15083.2|15083.3|15081.8|15084.8|15084.1|15081.1|15080.4|103
1743135300000|2025-03-28 04:15:00|15081.4|15079.9|15085|15084.3|15085|15084.3|15080.5|15079.8|88
1743135600000|2025-03-28 04:20:00|15085.1|15084.4|15091.5|15090.8|15093.1|15091.8|15084.7|15084|151
1743135900000|2025-03-28 04:25:00|15091.4|15090.7|15090.6|15089.9|15094.3|15093.6|15089.6|15088.3|140
1743136200000|2025-03-28 04:30:00|15090.5|15089.8|15092.9|15092.2|15094|15093.3|15090.3|15089.2|103
1743136500000|2025-03-28 04:35:00|15092.8|15092.1|15090.3|15088.8|15093.4|15092.2|15089.7|15088.6|102
1743136800000|2025-03-28 04:40:00|15090.5|15088.9|15094.2|15093.2|15094.6|15093.9|15089.8|15088.7|90
1743137100000|2025-03-28 04:45:00|15094.1|15093.1|15089.4|15088.7|15094.2|15093.4|15088.5|15087.8|56
1743137400000|2025-03-28 04:50:00|15089.1|15088.4|15087.7|15086|15091.1|15090.4|15086.4|15085.7|65
1743137700000|2025-03-28 04:55:00|15087.5|15085.9|15087.6|15086.9|15087.7|15087|15084|15082.8|139
1743138000000|2025-03-28 05:00:00|15087.8|15087.1|15088|15087.3|15090.6|15089.9|15086.7|15086|136
1743138300000|2025-03-28 05:05:00|15088.2|15087.5|15086.5|15084.8|15091.2|15089.9|15086|15084.2|85
1743138600000|2025-03-28 05:10:00|15086.1|15084.5|15084.8|15084.1|15089.5|15088.2|15084.8|15083.8|117
1743138900000|2025-03-28 05:15:00|15084.9|15084.2|15082.2|15081.5|15084.9|15084.2|15081.4|15080.7|89
1743139200000|2025-03-28 05:20:00|15082.1|15081.4|15091.8|15091.1|15094|15093.3|15082.1|15081.4|192
1743139500000|2025-03-28 05:25:00|15091.9|15091.2|15089.5|15088.8|15092.1|15091.4|15088.1|15087.4|129
1743139800000|2025-03-28 05:30:00|15089.6|15088.9|15086.3|15085.6|15090.9|15090.2|15086|15084.5|148
1743140100000|2025-03-28 05:35:00|15086.4|15085.7|15085.6|15084.9|15087.5|15086.8|15084.3|15083|128
1743140400000|2025-03-28 05:40:00|15085.8|15085.1|15083.9|15083.2|15088.4|15087.7|15083.9|15083.2|141
1743140700000|2025-03-28 05:45:00|15084|15083.3|15082.2|15081.5|15086|15085.3|15082.2|15081.5|168
1743141000000|2025-03-28 05:50:00|15082.6|15081.9|15078.8|15078.1|15082.7|15082|15077.2|15076.5|128
1743141300000|2025-03-28 05:55:00|15078.9|15078.2|15077.1|15076.1|15078.9|15078.2|15074.3|15073.3|134
1743141600000|2025-03-28 06:00:00|15078.4|15076.7|15076.8|15076.1|15081.1|15080.4|15075.3|15074.4|171
1743141900000|2025-03-28 06:05:00|15076.7|15076|15077.3|15076.6|15078.2|15077.5|15075.4|15074.7|133
1743142200000|2025-03-28 06:10:00|15077.2|15076.5|15078.3|15077.6|15079.8|15078.2|15076.5|15075.8|121
1743142500000|2025-03-28 06:15:00|15078|15077.3|15084.8|15082.9|15085.6|15083.9|15077.9|15077.2|137
1743142800000|2025-03-28 06:20:00|15084.6|15082.7|15077|15075.4|15085.1|15083.6|15076.6|15075.4|145
1743143100000|2025-03-28 06:25:00|15077.1|15075.5|15074.6|15073.9|15077.4|15076.1|15074.4|15073|123
1743143400000|2025-03-28 06:30:00|15074.5|15073.8|15066.8|15066.1|15074.7|15074|15066.5|15065.8|234
1743143700000|2025-03-28 06:35:00|15066.9|15066.2|15066.3|15064.7|15069.2|15068.5|15065.6|15064.7|136
1743144000000|2025-03-28 06:40:00|15066.4|15064.9|15066.5|15065.8|15068.1|15067.4|15065.1|15064.4|158
1743144300000|2025-03-28 06:45:00|15066.7|15066|15067.9|15067.2|15069.1|15068.4|15064.8|15064.1|149
1743144600000|2025-03-28 06:50:00|15068.1|15067.4|15063.6|15062.9|15068.1|15067.4|15062.9|15062.2|146
1743144900000|2025-03-28 06:55:00|15063.5|15062.8|15061.9|15061.2|15064.8|15064.1|15061.5|15060.8|71
1743145200000|2025-03-28 07:00:00|15062.5|15061.8|15062.4|15061.4|15066.4|15064.8|15058.3|15057.6|207
1743145500000|2025-03-28 07:05:00|15062.5|15061.5|15058.1|15057.4|15064.1|15063|15057.3|15056.3|261
1743145800000|2025-03-28 07:10:00|15058.2|15057.5|15056.3|15055.6|15058.7|15058|15055.8|15055.1|255
1743146100000|2025-03-28 07:15:00|15056.4|15055.7|15057|15056.3|15058.6|15057.6|15055.9|15055.2|206
1743146400000|2025-03-28 07:20:00|15056.9|15056.2|15056.1|15055.4|15057.9|15057.2|15054.6|15053|158
1743146700000|2025-03-28 07:25:00|15055.9|15055.2|15052.2|15051.5|15056|15055.3|15051.1|15050.4|158
1743147000000|2025-03-28 07:30:00|15052.4|15051.7|15044.6|15043.9|15052.4|15051.7|15042.3|15041|401
1743147300000|2025-03-28 07:35:00|15044.5|15043.8|15047.7|15047|15048.4|15047.3|15041.1|15040.4|251
1743147600000|2025-03-28 07:40:00|15047.6|15046.9|15045|15042.8|15048.6|15047.5|15043|15042.2|237
1743147900000|2025-03-28 07:45:00|15043.5|15041.4|15045.7|15045|15046.6|15045.9|15042.4|15041.4|283
1743148200000|2025-03-28 07:50:00|15045.6|15044.9|15042.3|15041.6|15048.1|15047.1|15042.2|15041.4|286
1743148500000|2025-03-28 07:55:00|15042.7|15042|15040.1|15039.4|15044.7|15044|15039.3|15038.3|248
1743148800000|2025-03-28 08:00:00|15040|15039.3|15039.8|15039.1|15045.6|15044.9|15036.5|15035.8|473
1743149100000|2025-03-28 08:05:00|15040|15039.3|15047.9|15047.2|15048.3|15047.5|15037.9|15037.2|411
1743149400000|2025-03-28 08:10:00|15048.1|15047.4|15046.2|15045.5|15050.1|15049.4|15045.9|15045.2|400
1743149700000|2025-03-28 08:15:00|15045.9|15045.2|15042.1|15041.4|15046.5|15045.8|15038.4|15037.7|352
1743150000000|2025-03-28 08:20:00|15042|15041.3|15045.7|15045|15045.7|15045|15039.8|15038.8|321
1743150300000|2025-03-28 08:25:00|15045.8|15045.1|15046.1|15045.4|15046.6|15045.9|15038.8|15038.1|273
1743150600000|2025-03-28 08:30:00|15046.3|15045.6|15042.2|15041.5|15046.7|15046|15040.7|15039.9|300
1743150900000|2025-03-28 08:35:00|15042.3|15041.6|15044.6|15043.9|15046.1|15045|15041.1|15040.4|330
1743151200000|2025-03-28 08:40:00|15044.3|15043.6|15049.2|15048.5|15050.5|15048.8|15044|15043.3|207
1743151500000|2025-03-28 08:45:00|15049.4|15048.7|15051|15049.4|15051.2|15049.8|15046.6|15045.9|181
1743151800000|2025-03-28 08:50:00|15050.9|15049.7|15053.4|15052.7|15054.3|15053.5|15048.7|15047.6|134
1743152100000|2025-03-28 08:55:00|15053.5|15052.8|15053.8|15053.1|15054.9|15054.2|15052.7|15052|145
1743152400000|2025-03-28 09:00:00|15053.9|15053.2|15054.3|15053.6|15055.4|15054.7|15051.9|15051.2|247
1743152700000|2025-03-28 09:05:00|15054.4|15053.7|15053.3|15052.6|15055.2|15054.5|15050.5|15049.8|151
1743153000000|2025-03-28 09:10:00|15053.2|15052.5|15058.8|15058.1|15059.2|15058.5|15053.1|15052.4|179
1743153300000|2025-03-28 09:15:00|15058.7|15058|15057.7|15057|15061|15060.3|15057|15056.3|166
1743153600000|2025-03-28 09:20:00|15057.8|15057.1|15060.3|15059.6|15060.5|15059.8|15056.2|15055.5|168
1743153900000|2025-03-28 09:25:00|15060.9|15060.2|15062.6|15061.9|15063.9|15063.2|15059.2|15058.5|168
1743154200000|2025-03-28 09:30:00|15062.5|15061.8|15062.4|15061.4|15064.8|15064.1|15061|15059.4|181
1743154500000|2025-03-28 09:35:00|15062.5|15061.5|15063.5|15062.8|15065.9|15065.2|15062.2|15061.5|133
1743154800000|2025-03-28 09:40:00|15063.4|15062.7|15063.5|15062.8|15065.8|15065.1|15063.1|15062.4|119
1743155100000|2025-03-28 09:45:00|15063.4|15062.7|15058.9|15058.2|15064.8|15064.1|15058.9|15058.2|197
1743155400000|2025-03-28 09:50:00|15059|15058.3|15057.6|15056.9|15060.1|15059.4|15057.3|15056.6|148
1743155700000|2025-03-28 09:55:00|15057.9|15057.2|15058.9|15058.2|15060.6|15059.9|15057.6|15056.9|81
1743156000000|2025-03-28 10:00:00|15059.1|15058.4|15061|15060.3|15061|15060.3|15057.2|15056.5|133
1743156300000|2025-03-28 10:05:00|15061.3|15060.6|15066.5|15065.8|15067.4|15066.7|15060.8|15060.1|120
1743156600000|2025-03-28 10:10:00|15066.6|15065.9|15066.9|15066.2|15071.5|15070.8|15066.2|15065.5|158
1743156900000|2025-03-28 10:15:00|15067.8|15067.1|15067|15066.3|15068.6|15067.9|15065.1|15064.4|164
1743157200000|2025-03-28 10:20:00|15066.8|15066.1|15069.9|15069.2|15070.7|15070|15066.7|15066|148
1743157500000|2025-03-28 10:25:00|15070.1|15069.4|15069.2|15068.2|15072.2|15071.5|15068.2|15067|161
1743157800000|2025-03-28 10:30:00|15069.3|15068.3|15071.2|15070.5|15073.4|15072.3|15068.4|15067.4|197
1743158100000|2025-03-28 10:35:00|15071.1|15070.4|15071.6|15070.9|15072.6|15071.9|15070.4|15069.7|122
1743158400000|2025-03-28 10:40:00|15071.7|15071|15069.9|15069.2|15072.1|15071.4|15069.8|15068.5|110
1743158700000|2025-03-28 10:45:00|15070|15069.3|15072.6|15071.9|15073.7|15073|15067.8|15067.1|144
1743159000000|2025-03-28 10:50:00|15072.3|15071.6|15068.2|15067.5|15072.7|15072|15068.1|15067.4|156
1743159300000|2025-03-28 10:55:00|15068.3|15067.6|15072.2|15071.5|15073.7|15073|15068.3|15067.6|165
1743159600000|2025-03-28 11:00:00|15072.3|15071.6|15073.1|15072.4|15074.5|15073.8|15071.9|15071|174
1743159900000|2025-03-28 11:05:00|15072.6|15071.9|15070.6|15069.9|15072.6|15071.9|15068.8|15068.1|132
1743160200000|2025-03-28 11:10:00|15070.7|15070|15077.1|15076.4|15077.1|15076.4|15070.7|15070|163
1743160500000|2025-03-28 11:15:00|15077.2|15076.5|15079.3|15078.6|15080|15079.3|15076.9|15076.2|110
1743160800000|2025-03-28 11:20:00|15079.4|15078.7|15084.7|15084|15084.8|15084.1|15079.4|15078.7|127
1743161100000|2025-03-28 11:25:00|15084.4|15083.7|15081.1|15080.4|15084.6|15083.9|15078.8|15078.1|151
1743161400000|2025-03-28 11:30:00|15080.9|15080.2|15085.6|15084.9|15086.3|15085.3|15080.8|15080.1|176
1743161700000|2025-03-28 11:35:00|15085.5|15084.8|15086.4|15084.6|15087.3|15086.3|15082.3|15081|203
1743162000000|2025-03-28 11:40:00|15086.1|15085.1|15084.8|15083.1|15087.7|15086.2|15083.4|15082.3|139
1743162300000|2025-03-28 11:45:00|15084.9|15083.2|15081.8|15081.1|15085.3|15084.6|15081.4|15080.1|142
1743162600000|2025-03-28 11:50:00|15081.6|15080.9|15080.9|15080.2|15081.9|15081.2|15078.8|15078.1|135
1743162900000|2025-03-28 11:55:00|15081.1|15080.4|15080.9|15080.2|15082.2|15081.5|15078.2|15077.5|117
1743163200000|2025-03-28 12:00:00|15081|15080.3|15079.2|15078.5|15081.6|15080.9|15078.9|15077.8|152
1743163500000|2025-03-28 12:05:00|15078.9|15078.2|15076.5|15075.8|15079.9|15079.2|15074.8|15073.5|214
1743163800000|2025-03-28 12:10:00|15076.4|15075.7|15074.3|15073.6|15077|15076.3|15072.6|15071.9|178
1743164100000|2025-03-28 12:15:00|15073.9|15073.2|15079.9|15079.2|15081.9|15080.3|15073.8|15073.1|187
1743164400000|2025-03-28 12:20:00|15080.1|15079.4|15080.1|15079.4|15084.8|15083.8|15079.2|15078.5|185
1743164700000|2025-03-28 12:25:00|15080.3|15079.6|15083.8|15077.8|15086.8|15085.1|15078.6|15077|185
1743165000000|2025-03-28 12:30:00|15081.5|15075.5|15073.7|15072.1|15095.2|15090.3|15072.2|15069.9|728
1743165300000|2025-03-28 12:35:00|15073.8|15072.2|15058.7|15058|15073.8|15072.3|15056.8|15056.1|829
1743165600000|2025-03-28 12:40:00|15058.2|15057.5|15064.8|15064.1|15065.8|15065.1|15056.9|15056.2|636
1743165900000|2025-03-28 12:45:00|15064.9|15064.2|15069.2|15068.5|15070.2|15069.5|15064.7|15064|500
1743166200000|2025-03-28 12:50:00|15069.1|15068.4|15067|15066.3|15069.2|15068.5|15062.3|15061.6|541
1743166500000|2025-03-28 12:55:00|15066.6|15065.9|15064.6|15063.9|15073.6|15072.9|15064.5|15063.8|536
1743166800000|2025-03-28 13:00:00|15064.5|15063.8|15052.4|15051.7|15066.8|15065.9|15051.2|15049.6|520
1743167100000|2025-03-28 13:05:00|15052.6|15051.9|15063.6|15062.9|15077|15074.7|15049.9|15049.2|848
1743167400000|2025-03-28 13:10:00|15063.7|15063|15075|15074|15075.2|15074.3|15061.2|15060.5|745
1743167700000|2025-03-28 13:15:00|15075.1|15074.4|15065.4|15064.7|15079.6|15078.2|15065.4|15064.7|677
1743168000000|2025-03-28 13:20:00|15065.3|15064.6|15058|15057.3|15065.8|15065.1|15057.2|15056.5|472
1743168300000|2025-03-28 13:25:00|15056.9|15056.2|15059.2|15058.5|15061.7|15059.7|15052.8|15052.1|519
1743168600000|2025-03-28 13:30:00|15059.1|15058.4|15059.2|15058.5|15063.9|15063.2|15052.1|15051.4|768
1743168900000|2025-03-28 13:35:00|15059.5|15058.8|15061.7|15061|15063.7|15063|15057.6|15056.9|702
1743169200000|2025-03-28 13:40:00|15061.6|15060.9|15057.4|15056.7|15065.6|15064.9|15054.3|15053.6|677
1743169500000|2025-03-28 13:45:00|15057.8|15057.1|15058.1|15057.4|15063.1|15062.4|15056.5|15055.3|683
1743169800000|2025-03-28 13:50:00|15058.2|15057.5|15041.5|15040.8|15058.2|15057.5|15039.5|15038.8|690
1743170100000|2025-03-28 13:55:00|15041.4|15040.7|15046.3|15042.9|15046.4|15045.1|15039.9|15038.7|381
1743170400000|2025-03-28 14:00:00|15048.5|15042.5|15028.1|15026.6|15048.7|15043.8|15025.9|15024.5|783
1743170700000|2025-03-28 14:05:00|15027.3|15026.3|15020.4|15019.7|15031.6|15029.3|15018.8|15018.1|631
1743171000000|2025-03-28 14:10:00|15019.9|15019.2|15013.7|15011.7|15020|15019.3|15007.6|15006.9|647
1743171300000|2025-03-28 14:15:00|15013.5|15011.5|15003|15002.3|15013.5|15011.9|15002.6|15001.9|526
1743171600000|2025-03-28 14:20:00|15003.2|15002.5|15001.9|15001.2|15010.4|15009|14996.9|14994.9|706
1743171900000|2025-03-28 14:25:00|15002.1|15001.4|14997.3|14996.6|15003.7|15002.6|14994.8|14993.9|656
1743172200000|2025-03-28 14:30:00|14997.2|14996.5|14997.6|14996.9|15006.9|15005.6|14994.9|14994.2|839
1743172500000|2025-03-28 14:35:00|14997.4|14996.7|15009.8|15009.1|15010.8|15010.1|14991.3|14990.6|629
1743172800000|2025-03-28 14:40:00|15009.6|15008.9|15016|15015.3|15018.7|15018|15006.7|15005.9|543
1743173100000|2025-03-28 14:45:00|15015.8|15015.1|15010|15009.3|15017.7|15017|15008.5|15007.8|560
1743173400000|2025-03-28 14:50:00|15009.9|15009.2|15014.2|15013.5|15019|15018.3|15007.9|15007.2|526
1743173700000|2025-03-28 14:55:00|15014.1|15013.4|15010|15009.3|15015|15014.3|15004.5|15003.8|619
1743174000000|2025-03-28 15:00:00|15009.9|15009.2|15003.9|15003.2|15011.3|15010.4|15000.4|14999.7|614
1743174300000|2025-03-28 15:05:00|15003.8|15003.1|15011.9|15011.2|15018.8|15018.1|15003.8|15003.1|537
1743174600000|2025-03-28 15:10:00|15012|15011.3|15020.7|15020|15023.4|15022.7|15009.7|15009|782
1743174900000|2025-03-28 15:15:00|15020.9|15020.2|15015.3|15014.6|15023.1|15022.4|15015|15014.3|516
1743175200000|2025-03-28 15:20:00|15015|15014.3|15008.3|15007.6|15016.3|15015.6|15006.9|15006.2|466
1743175500000|2025-03-28 15:25:00|15008.5|15007.8|15021.7|15021|15023.4|15022.2|15008.1|15007.4|432
1743175800000|2025-03-28 15:30:00|15021.6|15020.9|15021|15020.3|15023.9|15022.8|15017.6|15016.9|363
1743176100000|2025-03-28 15:35:00|15020.5|15019.8|15030.8|15028.6|15031.6|15029.1|15016.7|15015.7|376
1743176400000|2025-03-28 15:40:00|15029.6|15028.9|15025.2|15024.5|15032.4|15030.6|15022.7|15022|413
1743176700000|2025-03-28 15:45:00|15026.4|15025.7|15032.7|15032|15032.9|15032.2|15025.8|15024.8|344
1743177000000|2025-03-28 15:50:00|15031.8|15031.1|15027.3|15026.6|15033.6|15032.9|15025.9|15024.4|395
1743177300000|2025-03-28 15:55:00|15027.5|15026.8|15026.5|15025.8|15032.5|15031.8|15026.3|15024.7|485
1743177600000|2025-03-28 16:00:00|15026.4|15025.7|15023.4|15022.7|15030.1|15029.4|15021.5|15020.8|521
1743177900000|2025-03-28 16:05:00|15023.3|15022.6|15022.4|15021.7|15029|15028.3|15020.5|15019.8|384
1743178200000|2025-03-28 16:10:00|15022.2|15021.5|15020.9|15020.2|15029.2|15028.5|15019.4|15018.7|427
1743178500000|2025-03-28 16:15:00|15020.8|15020.1|15009|15008.3|15021.6|15020.1|15009|15007.1|431
1743178800000|2025-03-28 16:20:00|15008.8|15008.1|15008.3|15007.6|15011.3|15009.9|15004.5|15003.3|305
1743179100000|2025-03-28 16:25:00|15008.2|15007.5|15003.8|15003.1|15009.5|15007.7|15003.8|15002.5|342
1743179400000|2025-03-28 16:30:00|15003.7|15003|15011.3|15010.6|15013.5|15012.3|15003.7|15003|332
1743179700000|2025-03-28 16:35:00|15010.9|15010.2|15013.8|15013.1|15019.5|15018.6|15009.2|15007.8|359
1743180000000|2025-03-28 16:40:00|15013.9|15013.2|15008.3|15007.6|15017.2|15016.5|15006.6|15005.9|367
1743180300000|2025-03-28 16:45:00|15008.1|15007.4|15008.2|15007.5|15014.2|15013.5|15006.2|15004.1|369
1743180600000|2025-03-28 16:50:00|15008.1|15007.4|15010.3|15009.6|15013.9|15013.2|15006.6|15005.9|364
1743180900000|2025-03-28 16:55:00|15010.2|15009.5|15009.1|15008.4|15010.7|15010|15007.4|15006.7|261
1743181200000|2025-03-28 17:00:00|15009.2|15008.5|15011.1|15009.3|15011.6|15010.2|15006.1|15005.1|288
1743181500000|2025-03-28 17:05:00|15011.3|15009.5|15000.4|14999.7|15011.3|15010.1|15000.4|14999.7|289
1743181800000|2025-03-28 17:10:00|15000.5|14999.8|15005.1|15004.4|15007.7|15006.9|14998.9|14998.2|324
1743182100000|2025-03-28 17:15:00|15005|15004.3|15008.4|15007.7|15012|15011.3|15005|15004.3|369
1743182400000|2025-03-28 17:20:00|15008.2|15007.5|15002.9|15002.2|15011|15010.3|15002.9|15002.2|281
1743182700000|2025-03-28 17:25:00|15002.8|15002.1|14995.6|14994.9|15002.9|15002.2|14994.7|14993.8|211
1743183000000|2025-03-28 17:30:00|14995.7|14995|14993.5|14991|14995.8|14995.1|14987.8|14987.1|311
1743183300000|2025-03-28 17:35:00|14993.6|14991.2|14990.4|14989.7|14993.9|14991.6|14987.2|14986.1|173
1743183600000|2025-03-28 17:40:00|14990.5|14989.8|14987.2|14986.5|14990.6|14989.9|14986.5|14985.8|241
1743183900000|2025-03-28 17:45:00|14988.1|14987.4|14995.2|14994.5|14997.9|14997.2|14987.2|14986.5|247
1743184200000|2025-03-28 17:50:00|14994.6|14993.9|14991.3|14990.6|14995.3|14994.6|14988.5|14987.8|240
1743184500000|2025-03-28 17:55:00|14990.9|14990.2|14998.7|14998|14999.8|14998.9|14990.6|14989.6|190
1743184800000|2025-03-28 18:00:00|14998.4|14997.7|15000.8|15000.1|15002.4|15001.7|14998.1|14997.4|235
1743185100000|2025-03-28 18:05:00|15000.7|15000|15007.6|15006.9|15008.5|15007.8|14999.9|14999.2|202
1743185400000|2025-03-28 18:10:00|15007.5|15006.8|15009.6|15008.9|15013.9|15013.2|15007.4|15006.7|156
1743185700000|2025-03-28 18:15:00|15009.7|15009|15010|15009.3|15010.4|15009.7|15003.5|15002.8|233
1743186000000|2025-03-28 18:20:00|15010.1|15009.4|15002.9|15002.2|15012.2|15011.5|15002.8|15002.1|157
1743186300000|2025-03-28 18:25:00|15002.7|15002|15002.8|15002.1|15006|15005.3|15000.8|15000.1|167
1743186600000|2025-03-28 18:30:00|15001.8|15001.1|14999.7|14999|15003.8|15003.1|14998.4|14997.7|203
1743186900000|2025-03-28 18:35:00|14999.6|14998.9|15000.6|14999.9|15002|15001.3|14997.6|14996.9|154
1743187200000|2025-03-28 18:40:00|15000.5|14999.8|15001.9|15001.2|15004.9|15004.2|15000.1|14999.4|137
1743187500000|2025-03-28 18:45:00|15001.7|15001|14991.9|14991.2|15002.7|15002|14991.9|14991.2|198
1743187800000|2025-03-28 18:50:00|14991.8|14991.1|14996.3|14995.6|14996.3|14995.6|14991.6|14990.9|184
1743188100000|2025-03-28 18:55:00|14996.2|14995.5|14996.7|14996|14997.1|14996.4|14992.7|14992|216
1743188400000|2025-03-28 19:00:00|14996.5|14995.8|14995|14994.3|14997.3|14996.6|14993.6|14992.9|194
1743188700000|2025-03-28 19:05:00|14995.4|14994.7|14999.7|14999|15000.8|15000.1|14995.4|14994.7|162
1743189000000|2025-03-28 19:10:00|15000|14999.3|14996.1|14995.4|15000.5|14999.8|14993.5|14992.8|186
1743189300000|2025-03-28 19:15:00|14995.5|14994.8|14993.9|14993.2|14996.1|14995.4|14991.6|14990.9|127
1743189600000|2025-03-28 19:20:00|14993.7|14993|14991|14990.3|14995.2|14994.5|14989.5|14988.8|179
1743189900000|2025-03-28 19:25:00|14991.1|14990.4|14988.7|14988|14991.4|14990.7|14988.2|14987.5|131
1743190200000|2025-03-28 19:30:00|14988.6|14987.9|14986.2|14985.2|14988.9|14988.2|14985.8|14984.1|157
1743190500000|2025-03-28 19:35:00|14986|14985.3|14986.9|14986.2|14987.9|14987.2|14985|14984.3|159
1743190800000|2025-03-28 19:40:00|14987|14986.3|14988.3|14987.6|14989.3|14988.6|14986|14984.8|133
1743191100000|2025-03-28 19:45:00|14988.2|14987.5|14987.7|14987|14988.9|14988.2|14986.7|14986|141
1743191400000|2025-03-28 19:50:00|14988.1|14987.4|14984|14983.3|14988.1|14987.4|14983.3|14982.6|270
1743191700000|2025-03-28 19:55:00|14983.6|14982.9|14975.7|14975|14983.7|14983|14974.5|14973.8|303
1743192000000|2025-03-28 20:00:00|14975.3|14974.6|14978.4|14976.1|14978.4|14976.1|14971.4|14970.7|243
1743192300000|2025-03-28 20:05:00|14978.2|14976.4|14971.3|14970.6|14978.2|14976.4|14970.9|14970.2|97
1743192600000|2025-03-28 20:10:00|14971.4|14970.7|14974.7|14973.1|14975.4|14973.8|14970.8|14970.1|65
1743192900000|2025-03-28 20:15:00|14974.1|14972.8|14970.3|14969.6|14974.4|14973.7|14969.7|14969|96
1743193200000|2025-03-28 20:20:00|14969.8|14969.1|14971.3|14970.6|14972.6|14971.9|14968.8|14968.1|64
1743193500000|2025-03-28 20:25:00|14971.4|14970.7|14973.8|14973.1|14975.1|14974.4|14971.3|14970.6|88
1743193800000|2025-03-28 20:30:00|14973.7|14973|14975|14972.3|14976.4|14975.6|14972.9|14971.4|47
1743194100000|2025-03-28 20:35:00|14974.8|14972.4|14979.1|14976.9|14979.2|14976.9|14974.8|14972.3|30
1743194400000|2025-03-28 20:40:00|14979.2|14977.1|14984.2|14983.5|14984.7|14983.7|14978.5|14976.9|106
1743194700000|2025-03-28 20:45:00|14984.1|14983.4|14986.9|14984.4|14987.7|14984.7|14983.8|14981.6|100
1743195000000|2025-03-28 20:50:00|14987.1|14984.6|14989.4|14983.4|14991.7|14988.2|14986.7|14982.6|101
1743195300000|2025-03-28 20:55:00|14989.6|14983.6|14983.4|14977.4|14989.6|14983.6|14982.5|14976.5|137
1743196800000|2025-03-28 21:20:00|14989|14983|14989|14983|14989|14983|14989|14983|1
1743364800000|2025-03-30 20:00:00|14975.9|14963.9|14977.8|14965.8|14977.8|14965.8|14972.9|14962.9|8
1743365100000|2025-03-30 20:05:00|14976.2|14966.6|14975.6|14963.6|14978.4|14966.8|14975.6|14963.6|10
1743365400000|2025-03-30 20:10:00|14976.7|14964.7|14980.5|14968.5|14985.3|14973.3|14976.7|14964.7|11
1743365700000|2025-03-30 20:15:00|14981|14969|14981.5|14969.5|14981.5|14969.5|14978.7|14967|9
1743366000000|2025-03-30 20:20:00|14980.9|14968.9|14975.9|14968.6|14980.9|14968.9|14975.9|14967|21
1743366300000|2025-03-30 20:25:00|14977.2|14970.6|14979.2|14968.9|14979.2|14971.2|14975.3|14968.9|16
1743366600000|2025-03-30 20:30:00|14979.1|14971.2|14986.4|14974.4|14987|14975|14978.6|14969.5|14
1743366900000|2025-03-30 20:35:00|14984.7|14972.7|14984.1|14972.1|14984.9|14972.9|14984.1|14972.1|5
1743367200000|2025-03-30 20:40:00|14983.3|14972.4|14984.3|14972.3|14984.3|14972.4|14983.3|14972.1|3
1743367500000|2025-03-30 20:45:00|14983.3|14972.4|14984.3|14972.3|14984.3|14972.4|14983.3|14972.3|2
1743367800000|2025-03-30 20:50:00|14984.6|14972.6|14984.5|14972.5|14984.7|14972.7|14984.5|14972.5|3
1743368100000|2025-03-30 20:55:00|14985|14972|14985|14972|14985.1|14972.1|14985|14972|3
1743368400000|2025-03-30 21:00:00|14985.3|14972.3|14989.3|14976.3|14989.8|14976.8|14978.4|14971.1|8
1743368700000|2025-03-30 21:05:00|14989|14976|14989.7|14976.7|14990.3|14977.3|14985.8|14972.8|16
1743369000000|2025-03-30 21:10:00|14981.3|14968.3|14989.3|14976.3|14989.9|14976.9|14980.1|14967.1|27
1743369300000|2025-03-30 21:15:00|14989.6|14976.6|14987.8|14980.8|14989.9|14980.8|14986.9|14976.6|10
1743369600000|2025-03-30 21:20:00|14987.9|14980.9|14987.8|14980.8|14987.9|14980.9|14987.8|14980.8|4
1743369900000|2025-03-30 21:25:00|14984.9|14977.9|14975.8|14968.8|14985|14978|14975.6|14968.6|20
1743370200000|2025-03-30 21:30:00|14975.6|14968.6|14972.4|14965.5|14979|14972|14971.7|14964.7|48
1743370500000|2025-03-30 21:35:00|14971.7|14964.7|14975.8|14968.8|14984|14977|14971.1|14964.2|40
1743370800000|2025-03-30 21:40:00|14975.3|14968.3|14975.5|14968.9|14975.6|14968.9|14974.5|14967.6|19
1743371100000|2025-03-30 21:45:00|14975.8|14968.8|14974.7|14967.9|14975.8|14969|14973.7|14966.8|29
1743371400000|2025-03-30 21:50:00|14972.8|14969.7|14970.5|14967.6|14972.8|14969.7|14970.5|14966|38
1743371700000|2025-03-30 21:55:00|14972|14966.1|14968|14961|14972|14968.4|14967.2|14960.2|42
1743372000000|2025-03-30 22:00:00|14967.8|14960.8|14966.2|14961.6|14978.8|14971.8|14956.9|14953.3|252
1743372300000|2025-03-30 22:05:00|14965.7|14962.1|14970.8|14966.6|14976.4|14972.6|14965|14961.8|136
1743372600000|2025-03-30 22:10:00|14970.6|14966.9|14961.7|14959|14971.8|14968.1|14960.6|14958.2|186
1743372900000|2025-03-30 22:15:00|14961.6|14958.8|14971.8|14969.3|14972.8|14969.9|14961.2|14958.8|186
1743373200000|2025-03-30 22:20:00|14972.1|14969.6|14962.2|14960.5|14973.1|14970.7|14961.1|14959.7|152
1743373500000|2025-03-30 22:25:00|14962.9|14961.2|14960.2|14958.6|14965.3|14964.2|14960|14958.5|142
1743373800000|2025-03-30 22:30:00|14959.9|14958.9|14955|14952.9|14961.7|14960.3|14952.4|14949.7|207
1743374100000|2025-03-30 22:35:00|14954.1|14951.8|14945.6|14944.9|14954.3|14952|14945.4|14944.4|196
1743374400000|2025-03-30 22:40:00|14945.8|14945.1|14943.1|14942.4|14946.5|14945.8|14940.4|14939.7|152
1743374700000|2025-03-30 22:45:00|14943|14942.3|14943.8|14943.1|14944.5|14943.8|14940.6|14939.9|98
1743375000000|2025-03-30 22:50:00|14943.7|14943|14945.7|14945|14946.1|14945.4|14942.9|14942.2|133
1743375300000|2025-03-30 22:55:00|14945.6|14944.9|14948.8|14948.1|14951.4|14950.7|14945.6|14944.9|124
1743375600000|2025-03-30 23:00:00|14948.2|14947.5|14941.1|14940.4|14949.7|14949|14940.7|14940|205
1743375900000|2025-03-30 23:05:00|14941|14940.3|14937.1|14936.4|14941|14940.3|14935.8|14935.1|174
1743376200000|2025-03-30 23:10:00|14938|14937.3|14942.5|14941.8|14944.5|14943.8|14937.7|14937|103
1743376500000|2025-03-30 23:15:00|14943.5|14942.8|14943.2|14942.5|14946|14945.3|14943.1|14942.4|105
1743376800000|2025-03-30 23:20:00|14942.1|14941.4|14934.2|14933.5|14942.1|14941.4|14932.5|14931.8|153
1743377100000|2025-03-30 23:25:00|14934.7|14934|14939.2|14938.5|14943.6|14942.9|14933.6|14932.9|315
1743377400000|2025-03-30 23:30:00|14938.1|14937.4|14932.9|14932.2|14939.1|14938.4|14930.8|14930.1|449
1743377700000|2025-03-30 23:35:00|14932.4|14931.7|14938.5|14937.8|14939.4|14938.7|14931.6|14930.9|273
1743378000000|2025-03-30 23:40:00|14938.6|14937.9|14942.2|14941.5|14948.4|14947.2|14938.5|14937.8|293
1743378300000|2025-03-30 23:45:00|14941.5|14940.8|14938.7|14938|14946.1|14945.4|14937.1|14936.4|227
1743378600000|2025-03-30 23:50:00|14939.3|14937.5|14950.2|14949.5|14952.6|14951.9|14938.8|14937.5|304
1743378900000|2025-03-30 23:55:00|14950.7|14950|14962.5|14961.8|14962.9|14962.2|14950.7|14950|393
1743379200000|2025-03-31 00:00:00|14962.2|14961.5|14946.3|14944.4|14964.8|14963.5|14944.8|14943.4|689
1743379500000|2025-03-31 00:05:00|14946.2|14944.3|14935.7|14935|14948.7|14948|14934.5|14933.8|447
1743379800000|2025-03-31 00:10:00|14935.6|14934.9|14922.8|14921.8|14936.3|14934.9|14922.8|14921.3|386
1743380100000|2025-03-31 00:15:00|14922.6|14921.6|14914.9|14914.2|14922.7|14922|14912.9|14912.2|442
1743380400000|2025-03-31 00:20:00|14915.5|14914.8|14918.9|14917.9|14919.4|14918.2|14907.5|14906.4|437
1743380700000|2025-03-31 00:25:00|14918.6|14917.6|14918.3|14917.6|14925.3|14923.8|14911.8|14910.6|473
1743381000000|2025-03-31 00:30:00|14918.5|14917.8|14910.6|14909.9|14918.5|14917.8|14908.6|14906.9|478
1743381300000|2025-03-31 00:35:00|14910.5|14909.8|14916.9|14916.2|14916.9|14916.2|14907.3|14905.6|392
1743381600000|2025-03-31 00:40:00|14917.9|14917.2|14911.7|14911|14931.5|14929.6|14911.4|14910.6|485
1743381900000|2025-03-31 00:45:00|14911.6|14910.9|14927.2|14926.5|14930.9|14930.2|14910.4|14909.7|503
1743382200000|2025-03-31 00:50:00|14928.1|14927.4|14945.9|14943.6|14951.4|14950.7|14928.1|14927.4|996
1743382500000|2025-03-31 00:55:00|14944.9|14942.7|14930.5|14929.8|14946.7|14945|14929.5|14928.8|621
1743382800000|2025-03-31 01:00:00|14931.1|14930.4|14930.2|14929.5|14934.6|14933.7|14921.2|14920.5|565
1743383100000|2025-03-31 01:05:00|14930.7|14930|14933.9|14933.2|14938.2|14937.5|14923.1|14922.2|496
1743383400000|2025-03-31 01:10:00|14933.7|14933|14929.5|14928.8|14936.2|14935.3|14927.7|14927|406
1743383700000|2025-03-31 01:15:00|14929.9|14928.4|14925|14924|14935.8|14934.4|14924.7|14923.6|358
1743384000000|2025-03-31 01:20:00|14925.1|14924.1|14919.8|14918.3|14925.2|14924.1|14914.5|14913.8|484
1743384300000|2025-03-31 01:25:00|14919.9|14918.1|14907.1|14906.4|14922.1|14920.8|14903.5|14902.3|607
1743384600000|2025-03-31 01:30:00|14907.6|14906.9|14909.7|14908.7|14916.7|14915.8|14904|14901.9|419
1743384900000|2025-03-31 01:35:00|14909.5|14908.5|14906.1|14905.4|14913.3|14911.9|14903|14901.9|452
1743385200000|2025-03-31 01:40:00|14906|14905.3|14905.6|14904.9|14913.2|14912.5|14905.6|14904.9|343
1743385500000|2025-03-31 01:45:00|14905.5|14904.8|14910.2|14908.7|14914.7|14912.9|14903.3|14902.6|398
1743385800000|2025-03-31 01:50:00|14909.7|14908.9|14918|14917.3|14919.1|14918.4|14909.5|14908.4|392
1743386100000|2025-03-31 01:55:00|14917.9|14917.2|14916.2|14915.5|14918.2|14917.5|14912|14911.3|324
1743386400000|2025-03-31 02:00:00|14916.4|14915.7|14912.6|14911.9|14920|14919.3|14912.3|14911.6|426
1743386700000|2025-03-31 02:05:00|14912.7|14912|14906.1|14905.4|14914.2|14913.5|14903.5|14902.8|332
1743387000000|2025-03-31 02:10:00|14906.2|14905.5|14905|14904.3|14908.8|14908.1|14903.1|14902|271
1743387300000|2025-03-31 02:15:00|14905.1|14904.4|14908.4|14907.7|14912.1|14911.4|14903.4|14902.7|299
1743387600000|2025-03-31 02:20:00|14908.3|14907.6|14902.7|14900.6|14908.7|14908|14898.5|14897.4|285
1743387900000|2025-03-31 02:25:00|14902.5|14900.7|14882.4|14881.7|14903.2|14901.1|14880.1|14878.8|478
1743388200000|2025-03-31 02:30:00|14882.8|14882.1|14878.6|14877.9|14884.9|14882.5|14872.9|14871.5|474
1743388500000|2025-03-31 02:35:00|14879.1|14877.5|14884.8|14882.9|14885.5|14884.3|14878.5|14877|300
1743388800000|2025-03-31 02:40:00|14884.2|14882.4|14882.2|14880.5|14886.7|14884.8|14879.6|14878.5|277
1743389100000|2025-03-31 02:45:00|14882.1|14880.4|14884.5|14883.8|14885.9|14885.1|14881.7|14880.4|180
1743389400000|2025-03-31 02:50:00|14884.4|14883.7|14889.2|14887.6|14889.6|14887.9|14883.1|14882.4|303
1743389700000|2025-03-31 02:55:00|14889.4|14887.7|14890.4|14888.8|14895.4|14894.7|14889.4|14887.7|275
1743390000000|2025-03-31 03:00:00|14890.3|14888.7|14884.7|14883.1|14893.2|14891.4|14884|14882.6|217
1743390300000|2025-03-31 03:05:00|14884.5|14882.9|14884|14881.8|14888.4|14887.7|14883.2|14881.8|239
1743390600000|2025-03-31 03:10:00|14883.9|14881.7|14876.9|14875.9|14883.9|14882.1|14876.5|14875|258
1743390900000|2025-03-31 03:15:00|14876.8|14875.8|14878.7|14878|14880.2|14878.6|14874.3|14873.6|220
1743391200000|2025-03-31 03:20:00|14878.9|14878.2|14886.7|14886|14886.8|14886.1|14877.1|14876.4|187
1743391500000|2025-03-31 03:25:00|14886.8|14886.1|14881.8|14881.1|14886.8|14886.1|14880.1|14879.4|154
1743391800000|2025-03-31 03:30:00|14882.5|14881.8|14893.2|14892.5|14893.2|14892.5|14882.2|14881.1|251
1743392100000|2025-03-31 03:35:00|14893.3|14892.6|14887.5|14886.8|14894.1|14893.4|14886.3|14884.8|280
1743392400000|2025-03-31 03:40:00|14888.1|14887.4|14891.8|14891.1|14892.4|14891.7|14885.4|14884.4|188
1743392700000|2025-03-31 03:45:00|14891.9|14891.2|14889.7|14889|14892.8|14892.1|14889.4|14888.7|127
1743393000000|2025-03-31 03:50:00|14889.5|14888.8|14891.4|14890.7|14896.2|14894.2|14888.5|14887.8|160
1743393300000|2025-03-31 03:55:00|14891.5|14890.8|14893|14892.3|14893.3|14892.6|14888.6|14887.6|183
1743393600000|2025-03-31 04:00:00|14892.7|14892|14894.5|14893.8|14894.9|14893.8|14891.8|14891.1|113
1743393900000|2025-03-31 04:05:00|14895.4|14894.7|14888.5|14887.8|14897.3|14896.6|14888.4|14887.7|173
1743394200000|2025-03-31 04:10:00|14887.9|14887.2|14892|14891.3|14892|14891.3|14883.9|14882.9|182
1743394500000|2025-03-31 04:15:00|14892.1|14891.4|14887.9|14887.2|14893|14892.3|14887.5|14886.8|176
1743394800000|2025-03-31 04:20:00|14887.8|14887.1|14887.4|14886.7|14890.5|14889.8|14886.6|14885.9|200
1743395100000|2025-03-31 04:25:00|14887.5|14886.8|14898.8|14898.1|14901.3|14899.9|14886.8|14886.1|217
1743395400000|2025-03-31 04:30:00|14899.1|14898.4|14909.1|14908.4|14910|14909.3|14896.3|14895.4|219
1743395700000|2025-03-31 04:35:00|14909.3|14908.6|14912.8|14912.1|14915.3|14914.2|14908.6|14907.9|268
1743396000000|2025-03-31 04:40:00|14912.9|14912.2|14908|14907.3|14913.1|14912.4|14906.1|14905|207
1743396300000|2025-03-31 04:45:00|14908.2|14907.5|14909.6|14908.9|14912.1|14911.4|14908.2|14907.5|193
1743396600000|2025-03-31 04:50:00|14909.5|14908.8|14904.3|14903.6|14909.8|14909.1|14904|14902.1|216
1743396900000|2025-03-31 04:55:00|14904.4|14903.7|14908.5|14907.8|14908.6|14907.9|14904.3|14903.6|136
1743397200000|2025-03-31 05:00:00|14908.6|14907.9|14914.3|14913.3|14914.6|14913.4|14907.4|14906.7|313
1743397500000|2025-03-31 05:05:00|14914.4|14913.4|14917.7|14917|14918.5|14917.4|14911.9|14911.2|250
1743397800000|2025-03-31 05:10:00|14917.8|14917.1|14922.4|14921.7|14925.2|14924.4|14917|14916.3|283
1743398100000|2025-03-31 05:15:00|14921.7|14921|14918.9|14917.4|14922.5|14921.8|14916.4|14914.6|183
1743398400000|2025-03-31 05:20:00|14919|14917.5|14919|14917.1|14923.4|14922.2|14916.5|14915.8|173
1743398700000|2025-03-31 05:25:00|14918.9|14917|14916.4|14915.7|14918.9|14917.6|14912.9|14912.2|190
1743399000000|2025-03-31 05:30:00|14916.3|14915.6|14906.6|14905.9|14916.4|14915.7|14906.3|14905.6|185
1743399300000|2025-03-31 05:35:00|14906.3|14905.6|14901.6|14900.9|14906.7|14906|14896.7|14895|281
1743399600000|2025-03-31 05:40:00|14900.8|14900.1|14899.4|14898.7|14901.9|14901.2|14897.7|14896.1|257
1743399900000|2025-03-31 05:45:00|14899.5|14898.8|14899.9|14899.2|14903.6|14902.9|14899.1|14898.4|164
1743400200000|2025-03-31 05:50:00|14900|14899.3|14897|14896.3|14902.5|14901.8|14895.8|14894.6|239
1743400500000|2025-03-31 05:55:00|14896.9|14896.2|14904.7|14904|14909.4|14908.7|14896.9|14896.2|267
1743400800000|2025-03-31 06:00:00|14904.1|14903.4|14903.3|14902.6|14910.3|14909.2|14902.5|14901.5|453
1743401100000|2025-03-31 06:05:00|14903.1|14902.4|14908.5|14907.8|14910|14909.3|14898|14897.3|481
1743401400000|2025-03-31 06:10:00|14908.6|14907.9|14894.4|14893.7|14909.2|14908.5|14891.2|14890.5|492
1743401700000|2025-03-31 06:15:00|14894.5|14893.8|14888.8|14888.1|14897.7|14897|14887.5|14886.8|391
1743402000000|2025-03-31 06:20:00|14889|14888.3|14887.8|14887.1|14892.5|14891.8|14884.6|14883.9|340
1743402300000|2025-03-31 06:25:00|14888|14887.3|14882.3|14881.6|14888.1|14887.4|14881.1|14880|443
1743402600000|2025-03-31 06:30:00|14882.5|14881.8|14885.9|14885.2|14887|14886.3|14882|14881.3|382
1743402900000|2025-03-31 06:35:00|14886|14885.3|14884.5|14883.8|14890.8|14890.1|14883.2|14882.5|307
1743403200000|2025-03-31 06:40:00|14884.4|14883.7|14892.1|14891.4|14897.9|14895.3|14883.1|14882.4|307
1743403500000|2025-03-31 06:45:00|14892.5|14891.8|14893.2|14892.5|14894.6|14892.6|14882.7|14882|305
1743403800000|2025-03-31 06:50:00|14893.7|14893|14896.4|14895.7|14896.5|14895.8|14887.2|14885.6|392
1743404100000|2025-03-31 06:55:00|14896.3|14895.6|14900.4|14899.7|14904.4|14903.7|14896.2|14895.5|374
1743404400000|2025-03-31 07:00:00|14900.3|14899.6|14892|14891.3|14905.4|14904.7|14891.2|14889.9|576
1743404700000|2025-03-31 07:05:00|14892.1|14891.4|14873.5|14872.8|14896.6|14895.9|14871|14869.8|594
1743405000000|2025-03-31 07:10:00|14872.9|14872.2|14871.4|14870.7|14881|14880.3|14870.9|14869.3|655
1743405300000|2025-03-31 07:15:00|14871.2|14870.5|14875.7|14875|14879.6|14878.9|14871.2|14870.5|723
1743405600000|2025-03-31 07:20:00|14876|14875.3|14879.9|14879.2|14879.9|14879.2|14872|14871.3|685
1743405900000|2025-03-31 07:25:00|14880.1|14879.4|14886.7|14886|14888.7|14888|14879|14878.3|524
1743406200000|2025-03-31 07:30:00|14886.6|14885.9|14880|14879.3|14887.4|14886.7|14877.7|14876.8|431
1743406500000|2025-03-31 07:35:00|14880.1|14879.4|14900.8|14900.1|14903.2|14902.5|14878.9|14878.2|572
1743406800000|2025-03-31 07:40:00|14900.7|14900|14907.6|14906.9|14908.4|14907.7|14898.2|14897.5|565
1743407100000|2025-03-31 07:45:00|14907.4|14906.7|14912.9|14911.3|14912.9|14912|14902.3|14900.5|424
1743407400000|2025-03-31 07:50:00|14912.5|14911|14915|14914.3|14915.3|14914.6|14908|14907.3|455
1743407700000|2025-03-31 07:55:00|14915.7|14915|14914.9|14914.2|14917.7|14916.5|14912.4|14911.2|354
1743408000000|2025-03-31 08:00:00|14914.2|14913.5|14906.5|14905.8|14920.2|14919.5|14906.2|14904.5|871
1743408300000|2025-03-31 08:05:00|14905.7|14905|14920.4|14918|14923.7|14923|14905.6|14904.9|612
1743408600000|2025-03-31 08:10:00|14920.2|14918.1|14924.5|14923.8|14924.9|14924.2|14916.5|14915|580
1743408900000|2025-03-31 08:15:00|14924.4|14923.7|14921.6|14920.9|14929.6|14928.9|14921.1|14920.4|439
1743409200000|2025-03-31 08:20:00|14921.4|14920.7|14915|14914.3|14922.1|14921.1|14913.6|14912.9|444
1743409500000|2025-03-31 08:25:00|14915.3|14914.6|14914|14913.3|14919.7|14919|14909.7|14909|319
1743409800000|2025-03-31 08:30:00|14913.8|14913.1|14912.7|14912|14916|14915.3|14908.7|14908|379
1743410100000|2025-03-31 08:35:00|14913|14912.3|14908.5|14907.8|14916.4|14915.7|14905.4|14904.7|338
1743410400000|2025-03-31 08:40:00|14908.1|14907.4|14910.5|14909.8|14914.9|14914.2|14905.9|14905.2|361
1743410700000|2025-03-31 08:45:00|14910.6|14909.9|14908.4|14907.7|14911.1|14910.4|14905.7|14904|390
1743411000000|2025-03-31 08:50:00|14908.5|14907.8|14902.7|14902|14909|14908.3|14901.9|14901.2|370
1743411300000|2025-03-31 08:55:00|14902.6|14901.9|14906|14905.3|14907.1|14906.4|14896.9|14895.8|320
1743411600000|2025-03-31 09:00:00|14905.3|14904.6|14901.7|14901|14905.3|14904.6|14897.1|14896.4|426
1743411900000|2025-03-31 09:05:00|14901.9|14901.2|14906.2|14905.5|14911.7|14909.4|14900.1|14899.4|341
1743412200000|2025-03-31 09:10:00|14906.4|14905.7|14910.1|14909.4|14915|14913.4|14905.1|14904.4|432
1743412500000|2025-03-31 09:15:00|14910.2|14909.5|14912.6|14911.9|14917|14916.3|14909.7|14909|345
1743412800000|2025-03-31 09:20:00|14912.5|14911.8|14917.2|14916.5|14917.9|14917.2|14910.7|14910|359
1743413100000|2025-03-31 09:25:00|14917.1|14916.4|14921.7|14921|14921.7|14921|14915.9|14915.2|304
1743413400000|2025-03-31 09:30:00|14921.6|14920.9|14923.4|14921.8|14925.2|14924.3|14919.8|14919.1|303
1743413700000|2025-03-31 09:35:00|14923.2|14921.7|14918.4|14917.7|14924.4|14923.7|14917.6|14916.9|279
1743414000000|2025-03-31 09:40:00|14918.3|14917.6|14915.1|14914.4|14920.6|14919.9|14914.2|14913.5|276
1743414300000|2025-03-31 09:45:00|14915|14914.3|14919.6|14918.9|14920.9|14920.2|14914.1|14913.4|222
1743414600000|2025-03-31 09:50:00|14919.5|14918.8|14919.6|14918.9|14923|14922.3|14917.3|14916.6|301
1743414900000|2025-03-31 09:55:00|14919.9|14919.2|14920.1|14919.4|14920.7|14920|14915.9|14915.2|320
1743415200000|2025-03-31 10:00:00|14920.2|14919.5|14918.6|14917.9|14924.9|14924.2|14917.8|14917.1|253
1743415500000|2025-03-31 10:05:00|14918.4|14917.7|14923.2|14922.5|14924.2|14923.5|14917.1|14916.4|310
1743415800000|2025-03-31 10:10:00|14923.3|14922.6|14928.2|14927.2|14928.9|14927.4|14921.9|14921.2|281
1743416100000|2025-03-31 10:15:00|14928.3|14927.3|14924.7|14924|14929.4|14928.7|14923.1|14922.4|263
1743416400000|2025-03-31 10:20:00|14925.1|14924.4|14929.4|14928.7|14931.5|14930.8|14925|14924.3|260
1743416700000|2025-03-31 10:25:00|14929.2|14928.5|14930.5|14929.8|14934.2|14933.5|14928.5|14927.8|233
1743417000000|2025-03-31 10:30:00|14930.3|14929.6|14931.7|14931|14934.2|14933.5|14930.3|14929.6|218
1743417300000|2025-03-31 10:35:00|14931.5|14930.8|14930.3|14929.6|14931.6|14930.9|14926.6|14925.9|211
1743417600000|2025-03-31 10:40:00|14930.1|14929.4|14933.7|14933|14934.7|14934|14928.9|14928.2|191
1743417900000|2025-03-31 10:45:00|14933.9|14933.2|14940.6|14939.9|14942.5|14941.8|14933.7|14933|211
1743418200000|2025-03-31 10:50:00|14940.5|14939.8|14935.1|14934.4|14943.5|14942.8|14933.6|14932.9|216
1743418500000|2025-03-31 10:55:00|14935.3|14934.6|14932.7|14932|14935.3|14934.6|14928.5|14927.8|193
1743418800000|2025-03-31 11:00:00|14933.1|14932.4|14927.2|14926.2|14939.2|14938.5|14926.8|14926|361
1743419100000|2025-03-31 11:05:00|14927.7|14925.8|14920.6|14919.9|14928|14926.5|14918.7|14918|259
1743419400000|2025-03-31 11:10:00|14920.7|14920|14925.2|14924.5|14926.1|14925.4|14920.2|14918.7|304
1743419700000|2025-03-31 11:15:00|14925.3|14924.6|14931.7|14931|14936.3|14935.6|14924.9|14924.2|376
1743420000000|2025-03-31 11:20:00|14931.8|14931.1|14931.4|14930.7|14935.9|14935.2|14930.8|14930.1|257
1743420300000|2025-03-31 11:25:00|14931.5|14930.8|14924.9|14924.2|14933.7|14932.9|14923.6|14922.9|341
1743420600000|2025-03-31 11:30:00|14925|14924.3|14917.4|14916.7|14927.3|14926.6|14916.2|14914.9|341
1743420900000|2025-03-31 11:35:00|14917.5|14916.8|14927.7|14927|14928.9|14928.1|14916.9|14916.2|357
1743421200000|2025-03-31 11:40:00|14928|14927.3|14928.2|14927.5|14929.7|14929|14924.2|14923.2|255
1743421500000|2025-03-31 11:45:00|14927.9|14927.2|14937.4|14935.7|14937.6|14935.9|14925.1|14924.4|241
1743421800000|2025-03-31 11:50:00|14937.6|14935.9|14937|14936.3|14939.3|14938.6|14934.7|14933.9|270
1743422100000|2025-03-31 11:55:00|14936.8|14936.1|14938.3|14937.6|14941.6|14940.9|14936.8|14935.6|171
1743422400000|2025-03-31 12:00:00|14938.5|14937.8|14940.2|14939.5|14943.4|14942.1|14935.2|14934|282
1743422700000|2025-03-31 12:05:00|14940.4|14939.7|14942.5|14941.8|14944.5|14943.8|14939.6|14938.9|345
1743423000000|2025-03-31 12:10:00|14942.3|14941.6|14943.6|14942.9|14944.1|14943.4|14936.9|14936.2|313
1743423300000|2025-03-31 12:15:00|14942.5|14941.8|14943.8|14943.1|14945.1|14944.4|14939|14938.3|236
1743423600000|2025-03-31 12:20:00|14943.7|14943|14951.1|14950.4|14951.3|14950.6|14943.5|14942.8|230
1743423900000|2025-03-31 12:25:00|14951.2|14950.5|14950.3|14949.6|14956.8|14956.1|14950.2|14949.5|325
1743424200000|2025-03-31 12:30:00|14950.4|14949.7|14948.2|14947.5|14950.4|14949.7|14943.1|14942.4|386
1743424500000|2025-03-31 12:35:00|14947.9|14947.2|14952.3|14951.3|14954.5|14953.8|14947.8|14947.1|385
1743424800000|2025-03-31 12:40:00|14952.5|14951.5|14954.5|14953.8|14956.3|14954.9|14947.9|14947.2|291
1743425100000|2025-03-31 12:45:00|14954.7|14954|14958.2|14957.5|14959.5|14958.8|14952.1|14951.4|247
1743425400000|2025-03-31 12:50:00|14958.1|14957.4|14955.1|14954.4|14962.4|14961.7|14954.3|14953.5|411
1743425700000|2025-03-31 12:55:00|14954.8|14954.1|14960.7|14960|14964.4|14963.7|14954|14952.6|310
1743426000000|2025-03-31 13:00:00|14960.2|14959.5|14961.1|14960.4|14962.7|14961.8|14955.2|14954.5|442
1743426300000|2025-03-31 13:05:00|14961|14960.3|14961.1|14960.4|14967.3|14966.4|14957.6|14956.9|435
1743426600000|2025-03-31 13:10:00|14960.3|14959.6|14956|14955.3|14962.4|14961.7|14954.1|14952.4|425
1743426900000|2025-03-31 13:15:00|14955.7|14955|14959.4|14957.8|14963.9|14963.2|14952.3|14951.6|392
1743427200000|2025-03-31 13:20:00|14959.5|14957.9|14962.3|14961.6|14965.2|14964.5|14958|14956.6|359
1743427500000|2025-03-31 13:25:00|14961.8|14961.1|14952.4|14951.7|14963.7|14963|14951.7|14950.4|343
1743427800000|2025-03-31 13:30:00|14952.7|14952|14945|14944.3|14960.5|14959.8|14941|14940.3|701
1743428100000|2025-03-31 13:35:00|14944.6|14943.9|14959.9|14959.2|14960.7|14960|14944.6|14943.7|806
1743428400000|2025-03-31 13:40:00|14960|14959.3|14949.7|14948.2|14960.6|14959.9|14949|14947.7|443
1743428700000|2025-03-31 13:45:00|14949.6|14948.1|14956.3|14955.6|14960.6|14959.5|14943.7|14943|852
1743429000000|2025-03-31 13:50:00|14955.8|14955.1|14977.8|14977.1|14978.2|14977.5|14952.5|14951.8|962
1743429300000|2025-03-31 13:55:00|14977.1|14976.4|14966.7|14966|14980.6|14979.9|14963.9|14963.2|802
1743429600000|2025-03-31 14:00:00|14967|14966.3|14976.8|14976.1|14977.6|14976.9|14966.7|14966|858
1743429900000|2025-03-31 14:05:00|14977.2|14976.5|14979.2|14977.2|14982.3|14981.6|14975.5|14974.8|794
1743430200000|2025-03-31 14:10:00|14978.9|14977|14979|14978.3|14981.6|14980.6|14970.4|14969.2|739
1743430500000|2025-03-31 14:15:00|14978.9|14978.2|14975.3|14974.6|14981.9|14981.2|14972.9|14972.2|726
1743430800000|2025-03-31 14:20:00|14975.4|14974.7|14985.8|14985.1|14986.2|14985.5|14974.5|14973.8|636
1743431100000|2025-03-31 14:25:00|14985.3|14984.6|14981|14980.3|14987|14986.3|14980.5|14979.8|524
1743431400000|2025-03-31 14:30:00|14981.2|14980.5|14985.5|14983.2|14987.8|14987.1|14979.8|14978.8|694
1743431700000|2025-03-31 14:35:00|14985.6|14983.3|14982|14981.3|14986.4|14984.8|14974.6|14973.9|635
1743432000000|2025-03-31 14:40:00|14981.8|14981.1|14986|14985.3|14988.9|14987.3|14979|14978.3|671
1743432300000|2025-03-31 14:45:00|14986.3|14985.6|14983.9|14983.2|14989.1|14988.4|14982.4|14980.8|597
1743432600000|2025-03-31 14:50:00|14984|14983.3|14962.2|14961.5|14986.2|14984.1|14956.6|14954.8|996
1743432900000|2025-03-31 14:55:00|14962.3|14961.6|14952.1|14951.4|14970.7|14968.9|14952.1|14950.8|1161
1743433200000|2025-03-31 15:00:00|14951.9|14951.2|14960.1|14959.4|14960.3|14959.5|14946.6|14945.1|841
1743433500000|2025-03-31 15:05:00|14959.9|14959.2|14963.8|14963.1|14968.2|14967.5|14953.4|14952.7|555
1743433800000|2025-03-31 15:10:00|14964|14963.3|14961.6|14960.9|14968.3|14967.6|14957.7|14957|850
1743434100000|2025-03-31 15:15:00|14962|14961.3|14968.2|14967.5|14970.1|14969.4|14960.1|14959.4|587
1743434400000|2025-03-31 15:20:00|14968.5|14967.8|14978.6|14976.7|14979.2|14978.5|14967.8|14967.1|519
1743434700000|2025-03-31 15:25:00|14978.5|14976.8|14976.2|14975.5|14985|14983.9|14975.7|14974.6|412
1743435000000|2025-03-31 15:30:00|14975.8|14975.1|14977.7|14977|14981.1|14979.5|14969.5|14968.8|579
1743435300000|2025-03-31 15:35:00|14977.8|14976.8|14986.9|14986.2|14987.1|14986.4|14977.8|14976.8|483
1743435600000|2025-03-31 15:40:00|14986.6|14985.9|14987.3|14986.6|14990.4|14989.7|14984.6|14983.2|401
1743435900000|2025-03-31 15:45:00|14987.1|14986.4|14996.5|14994.9|14996.5|14995.5|14985.9|14985.2|374
1743436200000|2025-03-31 15:50:00|14996.4|14994.8|14990.8|14990.1|14996.6|14995.3|14990.8|14990.1|289
1743436500000|2025-03-31 15:55:00|14991.1|14990.4|14991.3|14990.6|14996.1|14995.4|14989.4|14988.7|402
1743436800000|2025-03-31 16:00:00|14991.7|14991|14992.7|14992|14996.6|14995.3|14990.3|14989.6|393
1743437100000|2025-03-31 16:05:00|14992.6|14991.9|14983.8|14983.1|14994.4|14993|14982.7|14982|356
1743437400000|2025-03-31 16:10:00|14983.9|14983.2|14983.7|14982.7|14987.3|14985.8|14980.5|14979.8|320
1743437700000|2025-03-31 16:15:00|14983.6|14982.6|14988|14987.3|14989.2|14988.5|14982.6|14981.9|243
1743438000000|2025-03-31 16:20:00|14988.3|14987.6|14986.3|14984.8|14988.6|14987.9|14982.6|14981.9|230
1743438300000|2025-03-31 16:25:00|14986.2|14984.6|14993.8|14993.1|14994.5|14993.8|14985.9|14984.5|262
1743438600000|2025-03-31 16:30:00|14993.7|14993|14993.4|14992.7|14994.1|14993.4|14989.4|14988.7|267
1743438900000|2025-03-31 16:35:00|14993.6|14992.9|14998.6|14996.7|14998.7|14996.9|14990.7|14990|239
1743439200000|2025-03-31 16:40:00|14998.2|14996.4|14994.2|14993.5|14999.5|14997.6|14993.2|14992.5|197
1743439500000|2025-03-31 16:45:00|14994.1|14993.4|14993.1|14992.4|14994.2|14993.5|14990.6|14989.9|196
1743439800000|2025-03-31 16:50:00|14993|14992.3|14997.1|14996.4|14997.5|14996.7|14991.9|14991.2|180
1743440100000|2025-03-31 16:55:00|14997|14996.3|14990.7|14989.1|14997.2|14996.5|14989.5|14988|258
1743440400000|2025-03-31 17:00:00|14990.6|14989|14997.7|14997|14997.8|14997.1|14988.1|14986.7|268
1743440700000|2025-03-31 17:05:00|14997.8|14997.1|15001.4|15000.7|15002.3|15001.1|14996.8|14996.1|193
1743441000000|2025-03-31 17:10:00|15002.4|15000.8|15000.7|15000|15002.6|15001.7|14998.9|14998.2|192
1743441300000|2025-03-31 17:15:00|15001.1|15000.4|15006.6|15005.9|15008.1|15007|14999.5|14998.8|225
1743441600000|2025-03-31 17:20:00|15006.5|15005.8|15003.6|15002|15007.5|15006.5|14999.9|14998.9|408
1743441900000|2025-03-31 17:25:00|15003.4|15002.7|15003.6|15002.9|15005.5|15004.8|15001.4|15000.7|306
1743442200000|2025-03-31 17:30:00|15003.8|15003.1|15007.2|15006.5|15008.1|15007.4|15002.3|15001.6|244
1743442500000|2025-03-31 17:35:00|15007.3|15006.6|15010.1|15009.4|15010.6|15009.9|15004.8|15004.1|223
1743442800000|2025-03-31 17:40:00|15010|15009.3|15005.2|15004.5|15010|15009.3|15003.5|15002.8|214
1743443100000|2025-03-31 17:45:00|15005.3|15004.6|14999.5|14998.5|15005.3|15004.6|14996.9|14996.2|314
1743443400000|2025-03-31 17:50:00|14999.2|14998.2|15006.9|15006.2|15008.5|15007.8|14998.4|14997.7|238
1743443700000|2025-03-31 17:55:00|15007|15006.3|15002.8|15002.1|15008.3|15007.6|15001.5|15000.8|217
1743444000000|2025-03-31 18:00:00|15002.9|15002.2|15010.2|15009.2|15010.4|15009.7|15001.7|15001|300
1743444300000|2025-03-31 18:05:00|15010|15009|15020.1|15019.4|15020.3|15019.6|15009.1|15008.4|275
1743444600000|2025-03-31 18:10:00|15019.8|15019.1|15020.8|15020.1|15025.9|15025.2|15019|15018.3|415
1743444900000|2025-03-31 18:15:00|15020.7|15020|15023.9|15023.2|15024.5|15023.8|15018.3|15017.6|351
1743445200000|2025-03-31 18:20:00|15023.7|15023|15024.5|15023.8|15026.3|15025.4|15022.4|15021.7|266
1743445500000|2025-03-31 18:25:00|15024.7|15024|15023.8|15023.1|15027.2|15026.5|15022.3|15021.6|251
1743445800000|2025-03-31 18:30:00|15023.6|15022.9|15022.4|15021.7|15025|15024|15019.5|15018.8|264
1743446100000|2025-03-31 18:35:00|15021.8|15021.1|15020.1|15019.4|15023.9|15022.7|15020.1|15019.4|221
1743446400000|2025-03-31 18:40:00|15020|15019.3|15015.8|15015.1|15023.5|15022.8|15015.7|15015|130
1743446700000|2025-03-31 18:45:00|15016.3|15015.6|15013.3|15012.6|15016.7|15016|15009.9|15009.2|268
1743447000000|2025-03-31 18:50:00|15013.4|15012.7|15018|15017.3|15019.3|15018.6|15013.4|15012.7|254
1743447300000|2025-03-31 18:55:00|15018.2|15017.5|15012.6|15011.9|15019.5|15018.8|15012.3|15011.6|280
1743447600000|2025-03-31 19:00:00|15012.5|15011.8|15013.6|15012.9|15015.8|15015.1|15012.3|15011.2|346
1743447900000|2025-03-31 19:05:00|15013.9|15013.2|15012.9|15012.2|15014.3|15013.6|15010.5|15009.8|267
1743448200000|2025-03-31 19:10:00|15012.7|15012|15011.9|15011.2|15015.2|15014.5|15009.8|15008.5|218
1743448500000|2025-03-31 19:15:00|15011.8|15011.1|15011.6|15010.9|15012.8|15012.1|15009.8|15009.1|124
1743448800000|2025-03-31 19:20:00|15011.5|15010.8|15009.2|15008.5|15014.1|15013.4|15009|15008.3|183
1743449100000|2025-03-31 19:25:00|15008.5|15007.8|15005.3|15004.6|15009.3|15008.6|15003.9|15003.2|326
1743449400000|2025-03-31 19:30:00|15005.1|15004.4|15003.8|15003.1|15006.3|15005.6|15001.4|15000.7|280
1743449700000|2025-03-31 19:35:00|15003.4|15002.7|15000.3|14999.6|15005.1|15004.4|14999.6|14998.9|286
1743450000000|2025-03-31 19:40:00|15000.4|14999.7|14996.2|14995.5|15007.1|15006.4|14996.2|14995.5|375
1743450300000|2025-03-31 19:45:00|14996.6|14995.9|14992.3|14991.6|14998.4|14997.7|14992.3|14991.6|361
1743450600000|2025-03-31 19:50:00|14991.6|14990.9|14995.7|14995|14997|14996.3|14988.1|14987.4|421
1743450900000|2025-03-31 19:55:00|14995.6|14994.9|14996.8|14996.1|15002.5|15001.8|14990.9|14990.2|426
1743451200000|2025-03-31 20:00:00|14996.4|14995.7|14995.7|14995|15001.5|15000.8|14994.4|14993.7|308
1743451500000|2025-03-31 20:05:00|14995.5|14994.8|14992.1|14991.4|14996.2|14995.5|14992.1|14991.2|135
1743451800000|2025-03-31 20:10:00|14992.3|14991.6|14992.8|14991|14994.7|14992.6|14989.7|14988.5|147
1743452100000|2025-03-31 20:15:00|14993.6|14991.7|14995.4|14993.6|14995.6|14993.9|14992.8|14991.1|107
1743452400000|2025-03-31 20:20:00|14995.3|14993.5|14996.3|14995.3|14996.6|14995.3|14994|14993.3|54
1743452700000|2025-03-31 20:25:00|14996.4|14995.4|14994.4|14993.7|14996.7|14995.9|14993.5|14992.8|55
1743453000000|2025-03-31 20:30:00|14994.6|14993.9|14997.3|14996.6|14998.1|14997.1|14994.5|14993.8|38
1743453300000|2025-03-31 20:35:00|14997.2|14996.5|14996.1|14995.4|14999.6|14997.7|14995.8|14994.8|66
1743453600000|2025-03-31 20:40:00|14996.2|14995.5|14997.3|14996.6|14998.4|14997.7|14996.1|14995.4|75
1743453900000|2025-03-31 20:45:00|14997.2|14996.5|14998.8|14998.1|14999.1|14998.4|14996.8|14996.1|99
1743454200000|2025-03-31 20:50:00|14998.9|14998.2|14997.3|14996.6|14998.9|14998.2|14995.8|14995.1|80
1743454500000|2025-03-31 20:55:00|14997.8|14996.1|14998.6|14993.4|15000.4|14996.5|14997.2|14992.9|108
1743454800000|2025-03-31 21:00:00|15001.8|14994.8|15001.8|14994.8|15002|14995|15000.6|14993.6|12
1743455100000|2025-03-31 21:05:00|15001.2|14994.2|15001.2|14994.2|15001.2|14994.2|15001.2|14994.2|1
1743455400000|2025-03-31 21:10:00|15001.8|14994.8|15001.8|14994.8|15001.8|14994.8|15001.2|14994.2|7
1743455700000|2025-03-31 21:15:00|15001.3|14994.3|15001.8|14994.8|15001.8|14994.8|15001.2|14994.2|4
1743456000000|2025-03-31 21:20:00|15001.3|14994.3|14996.8|14992.1|15001.3|14994.3|14996.8|14990.7|19
1743456300000|2025-03-31 21:25:00|14996.9|14992.2|14998|14991|14998|14992.2|14996.8|14991|5
1743456600000|2025-03-31 21:30:00|14997|14992.1|14996.6|14992|14998|14992.3|14996.6|14991|6
1743456900000|2025-03-31 21:35:00|14996.5|14992.2|14996.5|14992.2|14996.5|14992.2|14996.4|14992.1|3
1743457200000|2025-03-31 21:40:00|14996.4|14992.1|14996.4|14992.1|14996.4|14992.1|14996.4|14992.1|1
1743457800000|2025-03-31 21:50:00|14993.6|14986.6|14992.5|14985.5|14996.7|14991.1|14992.4|14985.4|19
1743458100000|2025-03-31 21:55:00|14993.3|14986.3|14994|14987|14996.1|14989.1|14992.3|14985.3|29
1743458400000|2025-03-31 22:00:00|14993.5|14986.5|14998.7|14995.9|15001.2|14997.4|14992.3|14985.3|56
1743458700000|2025-03-31 22:05:00|14998.2|14996.4|14993.3|14990|14998.9|14996.8|14992.8|14989.8|79
1743459000000|2025-03-31 22:10:00|14993.6|14989.9|14990.7|14988.2|14997.8|14995|14989.9|14986.1|104
1743459300000|2025-03-31 22:15:00|14989.5|14986.1|14987.1|14985.4|14989.7|14987.1|14984.8|14982.6|140
1743459600000|2025-03-31 22:20:00|14987.3|14985.5|14989.4|14987.5|14991.7|14989.7|14985.7|14983.7|117
1743459900000|2025-03-31 22:25:00|14989.3|14987.4|14989.1|14986.9|14991.8|14989.6|14988.2|14986|109
1743460200000|2025-03-31 22:30:00|14989.2|14987.2|14991.2|14990.2|14992.8|14990.7|14989|14987|102
1743460500000|2025-03-31 22:35:00|14991.3|14989.8|14992.6|14991.1|14995|14993.7|14990.7|14989.1|96
1743460800000|2025-03-31 22:40:00|14992.8|14991.3|14993.6|14991.9|14994|14992.7|14991|14989.4|74
1743461100000|2025-03-31 22:45:00|14993.9|14991.8|14989.4|14988.7|14993.9|14992.2|14987.9|14986.2|77
1743461400000|2025-03-31 22:50:00|14989.9|14988.3|14985.8|14984.8|14990.3|14988.8|14985.7|14984.2|80
1743461700000|2025-03-31 22:55:00|14986|14984.4|14990.2|14988.5|14990.4|14989|14984.2|14982.7|80
1743462000000|2025-03-31 23:00:00|14989.2|14987.5|14999.8|14999.1|15001.8|15001.1|14988.8|14987.5|119
1743462300000|2025-03-31 23:05:00|15000|14999.3|15002.5|15001.8|15004.2|15003.5|14996.1|14995.4|194
1743462600000|2025-03-31 23:10:00|15003.6|15002.9|15003.3|15002.6|15004.6|15003.9|15001.8|15001.1|94
1743462900000|2025-03-31 23:15:00|15003.2|15002.5|15013.4|15012.7|15013.4|15012.7|15002.4|15001.7|86
1743463200000|2025-03-31 23:20:00|15013.3|15012.6|15011.3|15010.6|15014.8|15014.1|15008.8|15008.1|117
1743463500000|2025-03-31 23:25:00|15011.2|15010.5|15005.5|15004.8|15011.3|15010.6|15004.2|15003.5|53
1743463800000|2025-03-31 23:30:00|15006.3|15004.1|15005.6|15004.9|15007.9|15007.2|14998.8|14998.1|175
1743464100000|2025-03-31 23:35:00|15005.8|15005.1|14999.4|14998.7|15008.1|15007.4|14995|14994.3|152
1743464400000|2025-03-31 23:40:00|14999.7|14999|14999.1|14997.4|15003.1|15002.4|14998|14996.2|154
1743464700000|2025-03-31 23:45:00|14999.3|14997.5|14996.4|14994.9|15000.9|15000.2|14995.7|14994.3|167
1743465000000|2025-03-31 23:50:00|14995.6|14994.1|14999.5|14998.8|14999.8|14999.1|14993.8|14992|225
1743465300000|2025-03-31 23:55:00|14999.8|14999.1|14995|14994.3|15001.2|15000.5|14989.9|14989.2|242
1743465600000|2025-04-01 00:00:00|14994.2|14993.5|14982.2|14981.5|14994.6|14993.9|14980.5|14979.8|576
1743465900000|2025-04-01 00:05:00|14983.1|14982.4|14995.1|14994.4|14995.3|14994.6|14983.1|14982.4|323
1743466200000|2025-04-01 00:10:00|14994.6|14993.9|14980.7|14978.5|14994.8|14993.9|14977.6|14976.4|399
1743466500000|2025-04-01 00:15:00|14981.2|14979|14985.6|14984.9|14989|14988.3|14980.5|14978.7|317
1743466800000|2025-04-01 00:20:00|14985.5|14984.8|14985.3|14984.6|14990.3|14989.1|14981.7|14980.2|268
1743467100000|2025-04-01 00:25:00|14985|14984.3|14995|14994.3|14997.8|14997.1|14982.6|14981.9|275
1743467400000|2025-04-01 00:30:00|14994.9|14994.2|14992.2|14991.5|14997.9|14997.1|14989.5|14988.6|305
1743467700000|2025-04-01 00:35:00|14992|14991.3|14995.6|14994.9|14999|14998.2|14991.3|14989.4|292
1743468000000|2025-04-01 00:40:00|14995.2|14994.5|14989.8|14989.1|14996.5|14995.8|14986.6|14985|299
1743468300000|2025-04-01 00:45:00|14989.9|14989.2|14987.5|14986.5|14993.9|14992.9|14985.8|14985.1|318
1743468600000|2025-04-01 00:50:00|14987.9|14986.9|14979.7|14979|14989.9|14989.2|14977.5|14975.1|668
1743468900000|2025-04-01 00:55:00|14979.5|14978.8|14974.1|14973.4|14980|14979.3|14968.1|14967.4|563
1743469200000|2025-04-01 01:00:00|14973.7|14973|14966.9|14966.2|14973.9|14973.2|14964.1|14963.1|507
1743469500000|2025-04-01 01:05:00|14966.8|14966.1|14972|14970.5|14972.6|14971.8|14965.6|14964.9|314
1743469800000|2025-04-01 01:10:00|14972.4|14970.9|14967.6|14966.9|14973.4|14972.7|14966.4|14965.7|245
1743470100000|2025-04-01 01:15:00|14967.7|14967|14970.3|14969.6|14975.6|14974.9|14967.7|14967|276
1743470400000|2025-04-01 01:20:00|14970.2|14969.5|14971.5|14969.9|14972.5|14970.8|14965.7|14965|211
1743470700000|2025-04-01 01:25:00|14971.2|14970.2|14969.9|14969.2|14975.1|14973.7|14969.3|14968.6|217
1743471000000|2025-04-01 01:30:00|14969.8|14969.1|14973.1|14972.4|14975.2|14974.5|14969.8|14969.1|253
1743471300000|2025-04-01 01:35:00|14973.2|14972.5|14972.6|14971|14978.9|14977.9|14972.1|14970.8|221
1743471600000|2025-04-01 01:40:00|14972.7|14971.2|14977.3|14976.6|14978.1|14977.4|14972.5|14971|176
1743471900000|2025-04-01 01:45:00|14977.4|14976.7|14986.9|14986.2|14987.8|14987.1|14977.4|14976.7|294
1743472200000|2025-04-01 01:50:00|14987|14986.3|14988|14987.3|14991.6|14990.9|14985.3|14984.6|273
1743472500000|2025-04-01 01:55:00|14987.9|14987.2|14983|14982.3|14990.2|14989.5|14982.1|14981.4|196
1743472800000|2025-04-01 02:00:00|14982.9|14982.2|14977.6|14976.9|14984.9|14984.2|14976.2|14975.5|164
1743473100000|2025-04-01 02:05:00|14977.7|14977|14979.7|14979|14982.7|14982|14976.3|14975.6|163
1743473400000|2025-04-01 02:10:00|14978.9|14978.2|14982.1|14981.4|14985.8|14985.1|14978.1|14977.4|249
1743473700000|2025-04-01 02:15:00|14982.9|14982.2|14976.2|14975.5|14984.7|14984|14976.2|14975.5|145
1743474000000|2025-04-01 02:20:00|14976.3|14975.6|14974.9|14974.2|14976.5|14975.8|14970.4|14968.3|216
1743474300000|2025-04-01 02:25:00|14974.7|14974|14975.9|14974.9|14977|14975.6|14972.9|14972.2|160
1743474600000|2025-04-01 02:30:00|14975.8|14975.1|14977.9|14977.2|14980.2|14978.7|14974.6|14973.1|146
1743474900000|2025-04-01 02:35:00|14977.7|14977|14982.2|14981.5|14983.9|14982.4|14974.4|14972.4|137
1743475200000|2025-04-01 02:40:00|14982.6|14980.9|14981.1|14980.1|14983|14982|14977.3|14976.6|123
1743475500000|2025-04-01 02:45:00|14981|14980|14980.9|14980.2|14981.5|14980.8|14976.5|14975.8|134
1743475800000|2025-04-01 02:50:00|14981.1|14980.4|14982.9|14982.2|14984.1|14983.4|14979.9|14979.2|134
1743476100000|2025-04-01 02:55:00|14983.1|14982.4|14984.8|14984.1|14985.6|14984.9|14980.9|14979.9|152
1743476400000|2025-04-01 03:00:00|14984.9|14984.2|14987.3|14986.6|14989.2|14988.3|14984.1|14982.8|171
1743476700000|2025-04-01 03:05:00|14987.4|14986.7|14989.8|14989.1|14990.3|14989.2|14987.3|14986.6|101
1743477000000|2025-04-01 03:10:00|14990|14989.3|14986.6|14985.9|14992.2|14991.5|14986.3|14985.4|104
1743477300000|2025-04-01 03:15:00|14986.5|14985.8|14981.2|14980.2|14987.2|14985.9|14981.1|14979.4|81
1743477600000|2025-04-01 03:20:00|14981|14980.3|14981.2|14980.5|14983.2|14982.5|14980.7|14980|105
1743477900000|2025-04-01 03:25:00|14981.3|14980.6|14978.7|14976.8|14981.3|14980.6|14977.4|14975.7|94
1743478200000|2025-04-01 03:30:00|14977.9|14976|14977.2|14975.3|14979.2|14978.5|14974|14973.3|208
1743478500000|2025-04-01 03:35:00|14977.3|14975.4|14979|14978.3|14981.3|14979.6|14974.7|14972.7|205
1743478800000|2025-04-01 03:40:00|14979.1|14978.4|14975.7|14975|14979.7|14979|14975.7|14975|126
1743479100000|2025-04-01 03:45:00|14975.5|14974.8|14975.8|14975.1|14978.2|14977.5|14975.3|14974.6|154
1743479400000|2025-04-01 03:50:00|14975.9|14975.2|14971.1|14970.4|14975.9|14975.2|14968.3|14967.6|191
1743479700000|2025-04-01 03:55:00|14970.6|14969.9|14966.6|14965.9|14971.3|14970.6|14966.6|14965.9|154
1743480000000|2025-04-01 04:00:00|14966|14965.3|14961.6|14960.9|14966.4|14965.7|14958.1|14957|264
1743480300000|2025-04-01 04:05:00|14961.5|14960.8|14960.8|14960.1|14961.6|14960.9|14956.3|14955.6|266
1743480600000|2025-04-01 04:10:00|14960.9|14960.2|14960.7|14960|14962.8|14961.9|14957.7|14957|182
1743480900000|2025-04-01 04:15:00|14960.5|14959.8|14962.6|14961.9|14963.1|14962.4|14959.7|14959|129
1743481200000|2025-04-01 04:20:00|14962.5|14961.8|14963.1|14962.4|14963.4|14962.7|14960.1|14959.4|138
1743481500000|2025-04-01 04:25:00|14963|14962.3|14964|14963.3|14967.4|14965.7|14962.8|14962|140
1743481800000|2025-04-01 04:30:00|14963.7|14963|14963.6|14962.9|14963.8|14963.1|14961.2|14960|123
1743482100000|2025-04-01 04:35:00|14963.8|14963.1|14956|14955.3|14964.5|14963.8|14955.7|14955|136
1743482400000|2025-04-01 04:40:00|14955.6|14954.9|14960.2|14959.5|14961|14960.3|14955.1|14954.4|146
1743482700000|2025-04-01 04:45:00|14960.3|14959.6|14957.5|14956.8|14960.3|14959.6|14957.4|14956.7|106
1743483000000|2025-04-01 04:50:00|14957.4|14956.7|14955.2|14954.5|14957.4|14956.7|14954|14953.3|119
1743483300000|2025-04-01 04:55:00|14955.5|14954.8|14956.5|14955.8|14957|14956.3|14954.1|14953.4|97
1743483600000|2025-04-01 05:00:00|14956|14955.3|14961.3|14960.6|14962.1|14961.4|14955.2|14954.5|194
1743483900000|2025-04-01 05:05:00|14961.1|14960.4|14962|14961.3|14963.7|14963|14959.4|14958.3|167
1743484200000|2025-04-01 05:10:00|14962.6|14961.9|14968.2|14966.5|14968.5|14967.2|14962|14961.3|150
1743484500000|2025-04-01 05:15:00|14968.3|14966.7|14976.4|14975.7|14976.5|14975.8|14966.9|14966.2|191
1743484800000|2025-04-01 05:20:00|14977.3|14976.6|14979.2|14978.5|14984.1|14983.1|14977.3|14976.6|224
1743485100000|2025-04-01 05:25:00|14979|14978.3|14987.7|14986.7|14991.7|14990.3|14978|14976.5|267
1743485400000|2025-04-01 05:30:00|14987.9|14986.9|14987.9|14987.2|14989.3|14988.6|14986.2|14984.7|154
1743485700000|2025-04-01 05:35:00|14989|14988.3|14991.9|14991.2|14991.9|14991.2|14985.5|14984.8|137
1743486000000|2025-04-01 05:40:00|14992.2|14991.5|14982.2|14981.5|14992.3|14991.6|14981.7|14981|198
1743486300000|2025-04-01 05:45:00|14983.5|14982.8|14985.6|14983.2|14988.1|14986.7|14982.1|14981.4|177
1743486600000|2025-04-01 05:50:00|14985.4|14983.4|14986.8|14986.1|14987.1|14986.3|14982.4|14981.4|201
1743486900000|2025-04-01 05:55:00|14986.9|14986.2|14983.6|14982.9|14989.1|14988.4|14982.9|14982.2|209
1743487200000|2025-04-01 06:00:00|14982.9|14982.2|14983.2|14981.2|14986.9|14985.7|14980.8|14980.1|356
1743487500000|2025-04-01 06:05:00|14983.3|14981.3|14985.3|14984.6|14990.9|14989.4|14983.1|14981.2|255
1743487800000|2025-04-01 06:10:00|14985.4|14984.7|14979.8|14979.1|14988.3|14987.6|14975.8|14975.1|412
1743488100000|2025-04-01 06:15:00|14980|14979.3|14986.9|14985|14987.2|14986.5|14979.6|14978.9|299
1743488400000|2025-04-01 06:20:00|14987|14985.2|14984.2|14983.5|14989|14987.8|14984|14983.3|278
1743488700000|2025-04-01 06:25:00|14984.3|14983.6|14986.8|14986.1|14989.1|14988.4|14983|14982.3|197
1743489000000|2025-04-01 06:30:00|14986.7|14986|14984.1|14982.1|14988.7|14988|14983.2|14982.1|261
1743489300000|2025-04-01 06:35:00|14984|14982.2|14986.6|14985.9|14988.7|14988|14979.8|14978.2|273
1743489600000|2025-04-01 06:40:00|14986.8|14986.1|14987.7|14987|14988.9|14988.2|14983.6|14982.9|249
1743489900000|2025-04-01 06:45:00|14988|14987.3|14998|14997|14998.4|14997.4|14987.8|14987.1|271
1743490200000|2025-04-01 06:50:00|14998.1|14997.1|14998.1|14997.4|14999.7|14999|14995.8|14995.1|216
1743490500000|2025-04-01 06:55:00|14998|14997.3|14995|14994.3|14999.3|14998.6|14994.3|14992.9|321
1743490800000|2025-04-01 07:00:00|14994.9|14994.2|14991.5|14990.8|14995.9|14994.6|14984.5|14983.8|563
1743491100000|2025-04-01 07:05:00|14991.7|14991|14990.9|14990.2|14995.1|14994.4|14990.6|14989.9|493
1743491400000|2025-04-01 07:10:00|14991.1|14990.4|14983.5|14981.8|14991.6|14990.9|14981.6|14980.6|405
1743491700000|2025-04-01 07:15:00|14983.6|14981.9|14981.2|14980.2|14984.6|14983.3|14977.4|14976.5|390
1743492000000|2025-04-01 07:20:00|14981.3|14980.3|14987.3|14986.6|14990.6|14989.9|14979.6|14978.9|353
1743492300000|2025-04-01 07:25:00|14987.1|14986.4|14986.6|14985.9|14991.6|14990.9|14984.8|14984.1|293
1743492600000|2025-04-01 07:30:00|14987.2|14986.5|14980.8|14980.1|14989|14988.3|14979.4|14978.7|368
1743492900000|2025-04-01 07:35:00|14981|14980.3|14969.3|14968.6|14982.7|14981.4|14968.8|14968.1|309
1743493200000|2025-04-01 07:40:00|14969.4|14968.7|14967|14966.3|14972.9|14971.9|14966.9|14966.2|373
1743493500000|2025-04-01 07:45:00|14966.8|14966.1|14967.3|14966.6|14968.8|14968.1|14964.4|14963.3|309
1743493800000|2025-04-01 07:50:00|14967.4|14966.7|14963.1|14962.4|14967.8|14967.1|14960.9|14960.2|331
1743494100000|2025-04-01 07:55:00|14963.2|14962.5|14962.2|14961.5|14963.2|14962.5|14958.8|14958.1|289
1743494400000|2025-04-01 08:00:00|14962.5|14961.8|14956.8|14956.1|14963.9|14963.2|14955.7|14955|386
1743494700000|2025-04-01 08:05:00|14956.7|14956|14959.5|14957.9|14961.7|14961|14955.6|14954.9|276
1743495000000|2025-04-01 08:10:00|14960|14958.4|14958.6|14957.9|14964.8|14963.7|14955.7|14955|323
1743495300000|2025-04-01 08:15:00|14957.5|14956.8|14956.8|14956.1|14957.7|14957|14950.7|14950|263
1743495600000|2025-04-01 08:20:00|14956.5|14955.8|14956|14955|14959.9|14959.2|14951.6|14950.9|263
1743495900000|2025-04-01 08:25:00|14956.3|14955.3|14963|14962.3|14964.6|14963.9|14956|14955.3|185
1743496200000|2025-04-01 08:30:00|14962.8|14962.1|14963.4|14962.7|14966.9|14966.2|14961.7|14961|163
1743496500000|2025-04-01 08:35:00|14963.6|14962.9|14961.2|14960.5|14966.1|14965.4|14958.5|14957.8|210
1743496800000|2025-04-01 08:40:00|14961.3|14960.6|14967.1|14964.9|14968.6|14967.2|14959.9|14959.2|174
1743497100000|2025-04-01 08:45:00|14967|14965.1|14962.7|14962|14967.7|14966.1|14960|14959|233
1743497400000|2025-04-01 08:50:00|14962.6|14961.9|14966.1|14965.4|14966.5|14965.4|14960.7|14960|174
1743497700000|2025-04-01 08:55:00|14966.5|14965.8|14967.1|14966.4|14969.5|14968.8|14965.4|14964.7|125
1743498000000|2025-04-01 09:00:00|14967.4|14966.7|14958.2|14957.5|14968.3|14967.6|14956.5|14955.7|226
1743498300000|2025-04-01 09:05:00|14958|14957.3|14961.3|14960.3|14962.2|14960.9|14953.9|14952.9|267
1743498600000|2025-04-01 09:10:00|14961.4|14960.4|14958.2|14956.3|14962.7|14962|14955.7|14955|215
1743498900000|2025-04-01 09:15:00|14958.8|14956.9|14963.5|14962.8|14963.9|14962.9|14957.8|14956.9|207
1743499200000|2025-04-01 09:20:00|14963.7|14963|14965.5|14964.8|14968|14967.3|14961.7|14961|162
1743499500000|2025-04-01 09:25:00|14965.6|14964.9|14965.9|14965.2|14967|14966.3|14964.2|14963.5|133
1743499800000|2025-04-01 09:30:00|14965.7|14965|14969|14968.3|14971.7|14970.9|14964.6|14963.9|183
1743500100000|2025-04-01 09:35:00|14969.1|14968.4|14970.2|14969.5|14970.5|14969.8|14964.9|14963.9|164
1743500400000|2025-04-01 09:40:00|14970.1|14969.4|14969.9|14967.5|14973.4|14971.8|14968.9|14967.3|178
1743500700000|2025-04-01 09:45:00|14969.6|14967.3|14965.5|14964.8|14970.1|14968.5|14964.9|14963|105
1743501000000|2025-04-01 09:50:00|14965.4|14964.7|14963.3|14962.6|14968.5|14966.9|14961.1|14960.4|159
1743501300000|2025-04-01 09:55:00|14963.4|14962.7|14962.7|14962|14966.8|14966.1|14962.2|14961.5|156
1743501600000|2025-04-01 10:00:00|14963.5|14962.8|14960.2|14959.2|14965.9|14965.2|14953|14952.1|617
1743501900000|2025-04-01 10:05:00|14960.1|14959.4|14954.6|14953.9|14961.1|14960.4|14950.6|14949.9|533
1743502200000|2025-04-01 10:10:00|14954.7|14954|14944.8|14944.1|14955.4|14954.7|14940.5|14938.8|592
1743502500000|2025-04-01 10:15:00|14944.7|14944|14951.8|14950.2|14953.1|14952.4|14942.9|14942.1|385
1743502800000|2025-04-01 10:20:00|14952.1|14950.6|14951.9|14950.1|14954.2|14953.5|14949.7|14949|359
1743503100000|2025-04-01 10:25:00|14952.1|14950.3|14950|14949.3|14954.2|14953|14949|14948.3|329
1743503400000|2025-04-01 10:30:00|14950.1|14949.4|14943.9|14942.4|14951.2|14950.2|14940.6|14939.9|455
1743503700000|2025-04-01 10:35:00|14944.1|14942.6|14942.8|14942.1|14945.3|14944.3|14940|14939.3|374
1743504000000|2025-04-01 10:40:00|14942.5|14941.8|14939.2|14938.5|14948.9|14947.5|14939.1|14938.2|289
1743504300000|2025-04-01 10:45:00|14939.1|14938.4|14948.7|14946.8|14948.9|14947.3|14938.8|14938.1|284
1743504600000|2025-04-01 10:50:00|14948.6|14946.7|14941.1|14940.4|14948.7|14947.3|14938.9|14938.2|241
1743504900000|2025-04-01 10:55:00|14941.2|14940.5|14940.8|14940.1|14941.4|14940.7|14936.3|14935|352
1743505200000|2025-04-01 11:00:00|14941.3|14940.6|14942.3|14941.6|14942.7|14942|14934.3|14933.6|377
1743505500000|2025-04-01 11:05:00|14942.5|14941.8|14934.6|14933.9|14943.8|14943.1|14933.2|14932.5|294
1743505800000|2025-04-01 11:10:00|14934.7|14934|14927|14926.3|14936|14935.3|14926.8|14926.1|332
1743506100000|2025-04-01 11:15:00|14927.1|14926.4|14931.5|14930.8|14932.6|14931.9|14926.9|14926.2|314
1743506400000|2025-04-01 11:20:00|14931.4|14930.7|14924.5|14923.8|14932.1|14931.4|14923.9|14923.2|352
1743506700000|2025-04-01 11:25:00|14924.4|14923.7|14926|14925.3|14927.1|14926.4|14922.9|14922.2|325
1743507000000|2025-04-01 11:30:00|14926.3|14925.6|14915.9|14915.2|14926.8|14926.1|14915.7|14915|404
1743507300000|2025-04-01 11:35:00|14915.8|14915.1|14916.4|14914.9|14919|14917.9|14914.5|14913.3|490
1743507600000|2025-04-01 11:40:00|14916.6|14915.1|14919.7|14919|14920.8|14920|14914.6|14912.8|303
1743507900000|2025-04-01 11:45:00|14919.6|14918.9|14918.9|14918.2|14922.1|14921|14915.8|14915.1|327
1743508200000|2025-04-01 11:50:00|14919.4|14917.7|14915.3|14914.6|14920.5|14919.5|14912.4|14911.7|297
1743508500000|2025-04-01 11:55:00|14915.5|14914.8|14920.3|14919.6|14922.9|14922.2|14914.8|14914.1|293
1743508800000|2025-04-01 12:00:00|14920.2|14919.5|14919|14918.3|14923.2|14922.5|14918.5|14917.8|322
1743509100000|2025-04-01 12:05:00|14918.7|14918|14918.5|14917.8|14921.7|14921|14914.3|14913.4|333
1743509400000|2025-04-01 12:10:00|14918.7|14918|14926.1|14925.4|14926.3|14925.6|14915.9|14915.2|299
1743509700000|2025-04-01 12:15:00|14925.4|14924.7|14923.1|14921.4|14928.9|14927.9|14921.4|14920.5|351
1743510000000|2025-04-01 12:20:00|14923.2|14921.6|14915.3|14914.3|14923.2|14921.6|14913.7|14912.3|385
1743510300000|2025-04-01 12:25:00|14915.8|14914.8|14921.6|14920.9|14921.9|14921.2|14913.1|14912.4|326
1743510600000|2025-04-01 12:30:00|14921.4|14920.7|14926.2|14925.5|14926.3|14925.6|14918.1|14917.4|311
1743510900000|2025-04-01 12:35:00|14926|14925.3|14931.5|14930.8|14934.2|14933.5|14925.7|14925|259
1743511200000|2025-04-01 12:40:00|14931.8|14931.1|14931.7|14930.7|14934.7|14933.5|14930.1|14929.4|273
1743511500000|2025-04-01 12:45:00|14932|14931.3|14930.6|14929.9|14933.8|14933.1|14928.2|14927.5|230
1743511800000|2025-04-01 12:50:00|14930.4|14929.7|14935.9|14934.9|14938.2|14937.5|14930.2|14929.5|238
1743512100000|2025-04-01 12:55:00|14935.8|14934.8|14939.2|14938.5|14940|14939.3|14935.5|14934.2|285
1743512400000|2025-04-01 13:00:00|14939.4|14938.7|14944.5|14943.8|14945|14944.3|14939.4|14938.7|338
1743512700000|2025-04-01 13:05:00|14944.3|14943.6|14945.5|14944.8|14946.2|14945.5|14942.1|14941.4|267
1743513000000|2025-04-01 13:10:00|14945.6|14944.9|14944.7|14944|14947|14946.3|14943.1|14942.1|302
1743513300000|2025-04-01 13:15:00|14944.5|14943.8|14945.5|14944.8|14945.7|14945|14939.9|14939.2|264
1743513600000|2025-04-01 13:20:00|14945.4|14944.7|14950.6|14949.9|14951.5|14950.8|14945.4|14944.7|264
1743513900000|2025-04-01 13:25:00|14949.3|14948.6|14952.6|14951.9|14954.2|14953.5|14946.7|14945.3|389
1743514200000|2025-04-01 13:30:00|14953.1|14952.4|14942.2|14941.5|14954.9|14954.2|14941.9|14941.2|762
1743514500000|2025-04-01 13:35:00|14942.3|14941.6|14946.6|14945.9|14947|14946.3|14939.1|14938.4|585
1743514800000|2025-04-01 13:40:00|14946.7|14946|14944.3|14939.4|14950.2|14949.5|14941|14939.4|470
1743515100000|2025-04-01 13:45:00|14944.4|14940.1|14950.9|14950.2|14953.1|14952.4|14943.9|14940.1|586
1743515400000|2025-04-01 13:50:00|14951|14950.3|14948.8|14948.1|14953.5|14952.4|14947.9|14947.2|721
1743515700000|2025-04-01 13:55:00|14949.3|14948.6|14952.3|14946.5|14953.2|14950.9|14946.4|14945.7|494
1743516000000|2025-04-01 14:00:00|14953.1|14947.1|14922.5|14921.8|14953.1|14947.1|14919.7|14919|984
1743516300000|2025-04-01 14:05:00|14922.6|14921.9|14917.8|14917.1|14929.1|14928.4|14915.2|14914.5|1002
1743516600000|2025-04-01 14:10:00|14917.9|14917.2|14902|14901.3|14919.5|14918.8|14901.8|14901.1|819
1743516900000|2025-04-01 14:15:00|14901.7|14901|14901.9|14901.2|14907.4|14906.7|14898.4|14897.7|761
1743517200000|2025-04-01 14:20:00|14901.7|14901|14915.1|14914.4|14917|14916.3|14897.8|14897.1|791
1743517500000|2025-04-01 14:25:00|14915|14914.3|14917.1|14915.2|14920|14917.6|14908.5|14906.9|732
1743517800000|2025-04-01 14:30:00|14917|14915.8|14918.8|14918.1|14921.4|14919.5|14912.6|14911.9|745
1743518100000|2025-04-01 14:35:00|14918.6|14917.9|14922.7|14922|14932.4|14931|14914.3|14912.7|823
1743518400000|2025-04-01 14:40:00|14921.5|14920.8|14929.8|14929.1|14933.7|14932.7|14918.8|14918.1|780
1743518700000|2025-04-01 14:45:00|14929.7|14929|14924.6|14923.9|14929.7|14929|14922.3|14921.6|608
1743519000000|2025-04-01 14:50:00|14924.7|14924|14929.9|14928.9|14936.2|14935.5|14923.6|14922.5|792
1743519300000|2025-04-01 14:55:00|14929.2|14928.5|14928.6|14927.9|14934.6|14933.9|14922.5|14921.8|760
1743519600000|2025-04-01 15:00:00|14928.7|14928|14943.7|14943|14949.1|14948.4|14928.6|14927.9|773
1743519900000|2025-04-01 15:05:00|14943.3|14942.6|14946.3|14945.6|14951.6|14950.9|14942.1|14941.4|586
1743520200000|2025-04-01 15:10:00|14946.2|14945.5|14940.9|14940.2|14946.7|14946|14937.7|14937|594
1743520500000|2025-04-01 15:15:00|14940.7|14940|14940.6|14939.9|14945.5|14943.8|14936.7|14936|594
1743520800000|2025-04-01 15:20:00|14940.4|14939.7|14946.3|14945.6|14947.1|14946.4|14936.4|14935.7|576
1743521100000|2025-04-01 15:25:00|14945.9|14945.2|14931.1|14930.4|14947.6|14946.9|14931|14930.3|487
1743521400000|2025-04-01 15:30:00|14931.3|14930.6|14937.1|14936.1|14937.3|14936.6|14929.9|14928.9|436
1743521700000|2025-04-01 15:35:00|14937|14936|14927.3|14926.6|14937.1|14936.4|14926.7|14925.7|492
1743522000000|2025-04-01 15:40:00|14927.1|14926.4|14930.1|14929.4|14931.3|14930.4|14922.3|14919.6|646
1743522300000|2025-04-01 15:45:00|14930|14929.3|14930.3|14929.6|14932.1|14931.4|14925.3|14924|522
1743522600000|2025-04-01 15:50:00|14930.5|14929.8|14938.9|14936.6|14939.7|14937.9|14927.8|14926.5|480
1743522900000|2025-04-01 15:55:00|14938.8|14936.7|14941|14940.3|14941.3|14940.6|14934.6|14933.9|464
1743523200000|2025-04-01 16:00:00|14940.7|14940|14942.2|14941.5|14948.7|14948|14938.2|14937.5|478
1743523500000|2025-04-01 16:05:00|14942.5|14941.8|14948.8|14948.1|14949.3|14948.6|14938.8|14938.1|355
1743523800000|2025-04-01 16:10:00|14948.7|14948|14960.4|14959.7|14960.6|14959.9|14948.3|14947.6|331
1743524100000|2025-04-01 16:15:00|14960.5|14959.8|14969.1|14968.4|14974.7|14974|14959.3|14958.6|477
1743524400000|2025-04-01 16:20:00|14968.5|14967.8|14962.6|14961.9|14970.4|14969.7|14962|14961.3|595
1743524700000|2025-04-01 16:25:00|14962.2|14961.5|14957|14956.3|14963.1|14962.4|14955.8|14955.1|453
1743525000000|2025-04-01 16:30:00|14957.4|14956.7|14950.4|14949.7|14957.4|14956.7|14949|14948.3|552
1743525300000|2025-04-01 16:35:00|14950.5|14949.8|14944.4|14943.7|14950.9|14950.2|14943.1|14941.4|389
1743525600000|2025-04-01 16:40:00|14944|14943.3|14943.9|14943.2|14949|14948.1|14941.6|14940.9|457
1743525900000|2025-04-01 16:45:00|14943.8|14943.1|14952.1|14951.4|14952.1|14951.4|14942.6|14941.9|425
1743526200000|2025-04-01 16:50:00|14951.8|14951.1|14952.9|14952.2|14957.4|14956.7|14951.7|14951|327
1743526500000|2025-04-01 16:55:00|14952.6|14951.9|14952.4|14950.9|14955.2|14953.4|14949.7|14948.7|354
1743526800000|2025-04-01 17:00:00|14951.8|14950.8|14949.7|14949|14957.1|14955.6|14949.6|14948.9|387
1743527100000|2025-04-01 17:05:00|14949.4|14948.7|14945.1|14944.4|14949.4|14948.7|14943.6|14942.6|361
1743527400000|2025-04-01 17:10:00|14944.7|14944|14950.9|14950.2|14950.9|14950.2|14943.6|14942.9|333
1743527700000|2025-04-01 17:15:00|14950.6|14949.9|14940.8|14940.1|14951.7|14950.9|14939.3|14938.6|359
1743528000000|2025-04-01 17:20:00|14941.2|14940.5|14940.5|14939.8|14944.6|14943.9|14940.4|14939.7|282
1743528300000|2025-04-01 17:25:00|14940.6|14939.9|14943.2|14942.5|14944|14943.3|14939.4|14938.7|239
1743528600000|2025-04-01 17:30:00|14943|14942.3|14945.2|14944.5|14948.4|14947.7|14943|14942.3|370
1743528900000|2025-04-01 17:35:00|14945.1|14944.4|14944.3|14943.6|14946.5|14945.8|14942.9|14942.2|281
1743529200000|2025-04-01 17:40:00|14944.2|14943.5|14946.2|14945.5|14949.2|14948.5|14943.4|14942.7|285
1743529500000|2025-04-01 17:45:00|14946.1|14945.4|14952.1|14951.4|14953|14952.3|14945.2|14944.5|236
1743529800000|2025-04-01 17:50:00|14951.4|14950.7|14950.7|14950|14955.1|14954.4|14949.9|14949.2|272
1743530100000|2025-04-01 17:55:00|14950.5|14949.8|14946.4|14945.7|14951.1|14950.4|14946|14945.3|209
1743530400000|2025-04-01 18:00:00|14946.8|14946.1|14936|14935.3|14947.6|14946.9|14934.2|14933.5|509
1743530700000|2025-04-01 18:05:00|14936.1|14935.4|14934.4|14933.7|14937.9|14936.5|14933.4|14932.7|399
1743531000000|2025-04-01 18:10:00|14934.1|14933.4|14937.8|14937.1|14937.9|14937.2|14930.7|14930|336
1743531300000|2025-04-01 18:15:00|14937.7|14937|14935.1|14934.4|14938.1|14937.4|14934.3|14933.6|261
1743531600000|2025-04-01 18:20:00|14935.3|14934.6|14929.7|14929|14936.1|14935.4|14929.7|14929|285
1743531900000|2025-04-01 18:25:00|14929.8|14929.1|14928|14927.3|14932.7|14931.6|14926.8|14925.5|268
1743532200000|2025-04-01 18:30:00|14927.9|14927.2|14933.1|14932.4|14936.1|14935.2|14924.1|14923.2|404
1743532500000|2025-04-01 18:35:00|14933.6|14932.9|14932.8|14932.1|14935.9|14935|14931.8|14931.1|252
1743532800000|2025-04-01 18:40:00|14933.8|14933.1|14935.5|14934.8|14936.2|14935|14931.8|14931.1|258
1743533100000|2025-04-01 18:45:00|14935.6|14934.9|14934.9|14934.2|14935.8|14935.1|14931.7|14931|265
1743533400000|2025-04-01 18:50:00|14934.8|14934.1|14937.4|14936.7|14938.3|14937.3|14933.5|14932.8|234
1743533700000|2025-04-01 18:55:00|14937.2|14936.5|14940.2|14939.5|14943.7|14942|14937.2|14936.5|286
1743534000000|2025-04-01 19:00:00|14940.1|14939.4|14943.1|14942.4|14945|14944.3|14939.9|14939.2|277
1743534300000|2025-04-01 19:05:00|14943|14942.3|14942.8|14942.1|14946.6|14945.9|14941.3|14940.6|284
1743534600000|2025-04-01 19:10:00|14942.3|14941.6|14947.2|14946.5|14947.2|14946.5|14939.6|14938.9|234
1743534900000|2025-04-01 19:15:00|14947|14946.3|14945.1|14944.4|14950.5|14949.8|14942.5|14941.8|314
1743535200000|2025-04-01 19:20:00|14945|14944.3|14951.1|14950.4|14951.6|14950.9|14943.6|14942.4|249
1743535500000|2025-04-01 19:25:00|14950.9|14950.2|14948.8|14948.1|14952.6|14951.9|14948.8|14948.1|208
1743535800000|2025-04-01 19:30:00|14948.6|14947.9|14956.5|14955.8|14957|14956.3|14948.6|14947.9|275
1743536100000|2025-04-01 19:35:00|14956.1|14955.4|14959.5|14958.8|14961.1|14960.4|14955.3|14954.6|241
1743536400000|2025-04-01 19:40:00|14959.7|14959|14961.4|14960.7|14962.6|14961.9|14959.7|14959|281
1743536700000|2025-04-01 19:45:00|14961.3|14960.6|14961.4|14960.7|14964.1|14963.4|14960.2|14959.5|299
1743537000000|2025-04-01 19:50:00|14961.9|14961.2|14963.5|14962.8|14963.8|14963.1|14959.3|14958.6|305
1743537300000|2025-04-01 19:55:00|14963.4|14962.7|14962.3|14961.6|14965.1|14964.4|14960.8|14960.1|259
1743537600000|2025-04-01 20:00:00|14962.6|14961.9|14958.9|14958.2|14962.8|14962.1|14958.4|14957.7|117
1743537900000|2025-04-01 20:05:00|14959|14958.3|14958|14957.3|14961|14960.3|14957.8|14957.1|55
1743538200000|2025-04-01 20:10:00|14958.2|14957.5|14960.5|14959.8|14960.6|14959.9|14958.1|14957.4|33
1743538500000|2025-04-01 20:15:00|14960.6|14959.9|14958.1|14957.4|14960.8|14960.1|14958|14957.3|47
1743538800000|2025-04-01 20:20:00|14958.2|14957.5|14958.1|14956.5|14959.4|14958.1|14958.1|14956.5|24
1743539100000|2025-04-01 20:25:00|14958.2|14956.6|14954.8|14953.3|14958.2|14956.6|14954.1|14952.4|44
1743539400000|2025-04-01 20:30:00|14955|14953.5|14954.6|14953.9|14955.9|14955.2|14953.4|14952.7|59
1743539700000|2025-04-01 20:35:00|14954.7|14954|14954.3|14952.7|14955.6|14954.9|14954|14952.7|59
1743540000000|2025-04-01 20:40:00|14954.4|14953.4|14954.4|14953.4|14954.9|14954.2|14953.4|14952.4|59
1743540300000|2025-04-01 20:45:00|14954.7|14953.2|14957|14956.3|14960.8|14960.1|14953.9|14952.5|246
1743540600000|2025-04-01 20:50:00|14957.1|14956.4|14962.5|14961.8|14962.9|14962.2|14955.6|14954.9|160
1743540900000|2025-04-01 20:55:00|14963|14961.3|14964.4|14957.4|14966|14963.1|14962.2|14955.4|97
1743541200000|2025-04-01 21:00:00|14964.1|14957.6|14962.8|14955.8|14964.1|14957.6|14962.8|14955.8|4
1743541500000|2025-04-01 21:05:00|14963|14956|14963.1|14956.1|14964|14957|14959|14952|21
1743541800000|2025-04-01 21:10:00|14963.2|14956.2|14963.1|14956.1|14963.2|14956.2|14963|14956|3
1743542100000|2025-04-01 21:15:00|14963.4|14956.4|14963.4|14956.4|14963.4|14956.4|14963.4|14956.4|1
1743542400000|2025-04-01 21:20:00|14963.6|14956.6|14963|14956|14963.8|14956.8|14963|14956|6
1743542700000|2025-04-01 21:25:00|14962.7|14955.7|14964|14958.1|14964|14958.1|14962.4|14955.7|7
1743543000000|2025-04-01 21:30:00|14966.3|14959.3|14966.3|14961.5|14966.4|14961.5|14965.8|14959.3|11
1743543300000|2025-04-01 21:35:00|14966.2|14961.4|14966.6|14961.6|14966.6|14961.6|14966.2|14961.4|2
1743543900000|2025-04-01 21:45:00|14966|14961|14966.5|14961.5|14968.6|14963.6|14965.8|14961|19
1743544200000|2025-04-01 21:50:00|14965|14958|14965.6|14961|14966.8|14961|14963.8|14956.8|8
1743544500000|2025-04-01 21:55:00|14965.5|14960.8|14967.3|14963.3|14969|14964.2|14965.3|14958.3|9
1743544800000|2025-04-01 22:00:00|14968.1|14962.3|14968.8|14965.3|14969|14965.4|14967|14960|29
1743545100000|2025-04-01 22:05:00|14968.3|14965.7|14975.5|14969.5|14979.9|14975.3|14968.3|14965|99
1743545400000|2025-04-01 22:10:00|14974.9|14970|14980.7|14977|14986.3|14983.4|14974.9|14970|207
1743545700000|2025-04-01 22:15:00|14980.5|14977.1|14986.6|14984.7|14990.3|14987.8|14979|14977.1|279
1743546000000|2025-04-01 22:20:00|14986.9|14984.8|14985.6|14982.6|14989.4|14987.5|14984|14981.7|194
1743546300000|2025-04-01 22:25:00|14986.4|14982.5|14982.9|14980.5|14986.6|14984.7|14982.5|14980.3|145
1743546600000|2025-04-01 22:30:00|14983|14980.7|14978.2|14975.8|14983|14980.7|14974.1|14971.9|226
1743546900000|2025-04-01 22:35:00|14978.4|14976.3|14977.7|14975.4|14982|14980.1|14977.7|14975.2|161
1743547200000|2025-04-01 22:40:00|14978.2|14975.8|14978|14975.9|14978.5|14976.3|14974.9|14972|122
1743547500000|2025-04-01 22:45:00|14978.2|14976.1|14975.9|14974.1|14978.6|14976.9|14974.2|14971.4|117
1743547800000|2025-04-01 22:50:00|14976.8|14975|14980.1|14978.4|14980.1|14978.9|14975.4|14974.4|75
1743548100000|2025-04-01 22:55:00|14980.2|14978.5|14983.2|14982.2|14984.8|14983.5|14980.1|14978.4|83
1743548400000|2025-04-01 23:00:00|14982.1|14981.1|14982.5|14980.2|14984.2|14983.5|14975.1|14974.4|192
1743548700000|2025-04-01 23:05:00|14982.9|14980.6|14979.6|14978.9|14984.2|14983.5|14978.4|14977.7|136
1743549000000|2025-04-01 23:10:00|14979.4|14978.7|14981.7|14981|14983.4|14982.4|14977.9|14977.2|109
1743549300000|2025-04-01 23:15:00|14981.9|14981.2|14980.2|14978.5|14983.1|14982.4|14978.2|14977.5|62
1743549600000|2025-04-01 23:20:00|14980.1|14978.4|14982.9|14980.8|14984.7|14984|14980|14978.3|120
1743549900000|2025-04-01 23:25:00|14982.8|14981.4|14982.7|14982|14984.1|14983.4|14980.6|14979.9|113
1743550200000|2025-04-01 23:30:00|14982.6|14981.9|14983.7|14983|14985.5|14984.8|14979.8|14979.1|141
1743550500000|2025-04-01 23:35:00|14983.8|14983.1|14979.6|14978.9|14987.3|14986.6|14979.4|14977.9|144
1743550800000|2025-04-01 23:40:00|14979.7|14979|14980.6|14979.9|14983.1|14982.2|14978.6|14977.9|140
1743551100000|2025-04-01 23:45:00|14980.5|14979.8|14979.2|14978.5|14982.6|14981.9|14978|14976.9|167
1743551400000|2025-04-01 23:50:00|14977.5|14976.8|14978.4|14977.7|14979.7|14978.7|14975.8|14974.5|199
1743551700000|2025-04-01 23:55:00|14978.1|14977.4|14975.7|14975|14979.5|14978.8|14975.4|14974.7|113
1743552000000|2025-04-02 00:00:00|14975.6|14974.9|14973.8|14973.1|14976.4|14975.7|14969.3|14968.6|441
1743552300000|2025-04-02 00:05:00|14973.7|14973|14977.5|14976.8|14983.2|14981.5|14973.3|14972.6|335
1743552600000|2025-04-02 00:10:00|14978.4|14977.7|14979.4|14978.7|14981.2|14979.9|14976.3|14975.4|349
1743552900000|2025-04-02 00:15:00|14979.7|14979|14987|14985.3|14988.4|14987.5|14979.3|14978.6|357
1743553200000|2025-04-02 00:20:00|14986.5|14984.8|14982.5|14981.8|14986.5|14985|14978.2|14977.1|338
1743553500000|2025-04-02 00:25:00|14983|14982.3|14977.2|14976.5|14985|14984.3|14974.2|14973.5|382
1743553800000|2025-04-02 00:30:00|14978.5|14977.8|14984|14983.3|14984|14983.3|14977.2|14976.5|380
1743554100000|2025-04-02 00:35:00|14983.8|14983.1|14986.3|14985.6|14987.1|14986.4|14982.6|14981.9|256
1743554400000|2025-04-02 00:40:00|14986.4|14985.7|14989.4|14988.7|14990.5|14989.8|14984.5|14983.8|279
1743554700000|2025-04-02 00:45:00|14989.2|14988.5|14986.8|14986.1|14992.3|14991.6|14985.7|14985|235
1743555000000|2025-04-02 00:50:00|14987|14986.3|14979.6|14978.9|14989|14988.3|14974.5|14973.8|583
1743555300000|2025-04-02 00:55:00|14979.1|14977.1|14979.9|14979.2|14981.7|14981|14976.1|14975.4|344
1743555600000|2025-04-02 01:00:00|14979.7|14979|14986|14985.3|14992.7|14992|14979.1|14978.4|337
1743555900000|2025-04-02 01:05:00|14986.1|14985.4|14979.1|14978.4|14986.9|14986.2|14978.5|14977.8|249
1743556200000|2025-04-02 01:10:00|14979.3|14978.6|14987|14986.3|14987.6|14986.9|14979.3|14978.6|236
1743556500000|2025-04-02 01:15:00|14986.4|14985.7|14994.8|14994.1|14995.8|14995.1|14985.8|14985.1|278
1743556800000|2025-04-02 01:20:00|14994.6|14993.9|14990.6|14988.8|14995.2|14994.5|14990.6|14988.8|259
1743557100000|2025-04-02 01:25:00|14990.8|14989|14987.5|14986.8|14994.2|14993.5|14987.4|14986.7|207
1743557400000|2025-04-02 01:30:00|14987.2|14986.5|14983.9|14983.2|14990.3|14989.6|14982.7|14982|219
1743557700000|2025-04-02 01:35:00|14984|14983.3|14983.2|14982.5|14987.7|14987|14981.7|14980.6|250
1743558000000|2025-04-02 01:40:00|14983.4|14982.7|14982.1|14981.4|14984|14983.3|14981|14980.3|190
1743558300000|2025-04-02 01:45:00|14982.2|14981.5|14984.5|14983.8|14985.1|14984.4|14981.7|14981|117
1743558600000|2025-04-02 01:50:00|14984.3|14983.6|14988.7|14988|14990.2|14989.5|14984.1|14983.4|159
1743558900000|2025-04-02 01:55:00|14988.5|14987.8|14986.8|14986.1|14988.8|14988.1|14986.1|14985.4|159
1743559200000|2025-04-02 02:00:00|14986.9|14986.2|14983|14982.3|14987.1|14986.4|14982.5|14981.8|201
1743559500000|2025-04-02 02:05:00|14982.6|14981.9|14981|14980.3|14983.3|14982.6|14980.5|14979.8|175
1743559800000|2025-04-02 02:10:00|14980.9|14980.2|14987.1|14986.4|14987.6|14986.9|14980.8|14980.1|132
1743560100000|2025-04-02 02:15:00|14987.5|14986.8|14986.6|14985.1|14988.3|14987.3|14985|14984.3|165
1743560400000|2025-04-02 02:20:00|14986.2|14985.2|14983.8|14983.1|14986.5|14985.5|14980.2|14979.5|168
1743560700000|2025-04-02 02:25:00|14984.8|14984.1|14987.8|14986|14989.6|14988.9|14984.5|14983.8|185
1743561000000|2025-04-02 02:30:00|14987.6|14985.8|14984.6|14983.9|14987.6|14986|14982.4|14981.3|155
1743561300000|2025-04-02 02:35:00|14984.7|14984|14980.6|14979.9|14985|14984.3|14980.2|14979.5|125
1743561600000|2025-04-02 02:40:00|14980.5|14979.8|14981|14980|14983.5|14982.2|14978.9|14978.2|104
1743561900000|2025-04-02 02:45:00|14980.9|14979.9|14981.7|14981|14982.2|14981.4|14980.7|14979.4|69
1743562200000|2025-04-02 02:50:00|14982.1|14981.4|14978.6|14977.9|14982.5|14981.4|14977.4|14975.3|97
1743562500000|2025-04-02 02:55:00|14978.7|14978|14979.8|14979.1|14982.5|14980.9|14978.6|14977.9|98
1743562800000|2025-04-02 03:00:00|14979.9|14979.2|14975.4|14974.7|14979.9|14979.2|14974.9|14974.2|208
1743563100000|2025-04-02 03:05:00|14975.3|14974.6|14976.6|14975.9|14976.6|14975.9|14974.9|14974.2|106
1743563400000|2025-04-02 03:10:00|14976.5|14975.8|14977.3|14975.1|14977.8|14977|14975.5|14974.5|133
1743563700000|2025-04-02 03:15:00|14977.7|14975.4|14976|14975.3|14978.2|14977.4|14975.5|14974.8|73
1743564000000|2025-04-02 03:20:00|14976.1|14975.4|14978|14976|14978.4|14976.9|14976.1|14974.5|79
1743564300000|2025-04-02 03:25:00|14977.9|14975.9|14978.5|14977.8|14979.1|14978|14975.6|14974.9|77
1743564600000|2025-04-02 03:30:00|14978|14977.3|14978.8|14978.1|14979|14978.3|14976.7|14976|107
1743564900000|2025-04-02 03:35:00|14978.9|14978.2|14975.2|14974.5|14980|14979.3|14974.8|14973.5|118
1743565200000|2025-04-02 03:40:00|14974.7|14974|14976|14975.3|14976.1|14975.4|14974.3|14973.6|78
1743565500000|2025-04-02 03:45:00|14976.1|14975.4|14973|14972.3|14976.2|14975.5|14972.8|14972.1|114
1743565800000|2025-04-02 03:50:00|14973.1|14972.4|14974|14973.3|14976|14975.3|14971.9|14970.4|122
1743566100000|2025-04-02 03:55:00|14974.1|14973.4|14975.4|14974.7|14976.5|14975.8|14973.6|14972.9|57
1743566400000|2025-04-02 04:00:00|14975.2|14974.5|14974.7|14974|14976.5|14975.8|14973.1|14972.4|94
1743566700000|2025-04-02 04:05:00|14975|14974.3|14978.2|14976.5|14978.2|14976.8|14975|14974.3|64
1743567000000|2025-04-02 04:10:00|14978.3|14976.7|14981|14980.3|14981.7|14981|14977.9|14976.6|106
1743567300000|2025-04-02 04:15:00|14981.1|14980.4|14982.2|14981.5|14983.1|14982.4|14979.5|14978.8|83
1743567600000|2025-04-02 04:20:00|14982.1|14981.4|14980.7|14980|14982.3|14981.5|14980.3|14979.6|66
1743567900000|2025-04-02 04:25:00|14980.8|14980.1|14980.8|14980.1|14982.8|14982|14980.7|14980|89
1743568200000|2025-04-02 04:30:00|14981.8|14981.1|14981.7|14981|14982.2|14981.3|14980.6|14979.2|76
1743568500000|2025-04-02 04:35:00|14981.8|14981.1|14984.2|14983.5|14984.5|14983.8|14979.7|14979|97
1743568800000|2025-04-02 04:40:00|14984.1|14983.4|14985.5|14984.8|14989.4|14988.7|14983.6|14982.3|126
1743569100000|2025-04-02 04:45:00|14986|14985.3|14987.6|14986.9|14989.1|14988.4|14984|14982.7|116
1743569400000|2025-04-02 04:50:00|14988.3|14987.6|14990.7|14990|14992.1|14991.4|14987.4|14986.7|177
1743569700000|2025-04-02 04:55:00|14990.6|14989.9|14991.4|14989.3|14992|14991.2|14988.5|14987.5|112
1743570000000|2025-04-02 05:00:00|14991.5|14989.4|14993|14992.3|14993.7|14992.6|14990.9|14989.4|136
1743570300000|2025-04-02 05:05:00|14992.6|14991.9|14992|14990.4|14995.7|14994.1|14991.6|14989.9|122
1743570600000|2025-04-02 05:10:00|14991.9|14990.2|14992.2|14990.4|14992.4|14991|14990.2|14988.6|130
1743570900000|2025-04-02 05:15:00|14992.3|14991|14991.2|14988.7|14993.5|14992.8|14990.3|14988.1|141
1743571200000|2025-04-02 05:20:00|14991|14988.6|14986.9|14986.2|14992|14990.6|14986.3|14985.6|103
1743571500000|2025-04-02 05:25:00|14986.7|14986|14988.3|14987.6|14989.4|14988.7|14986.7|14986|94
1743571800000|2025-04-02 05:30:00|14988.7|14988|14989.7|14989|14990.2|14989.5|14987.8|14987.1|104
1743572100000|2025-04-02 05:35:00|14989.8|14989.1|14989.1|14988.4|14992.6|14991.9|14987.8|14987.1|98
1743572400000|2025-04-02 05:40:00|14989.2|14988.5|14990.5|14989.8|14991.5|14990.8|14989|14988.3|63
1743572700000|2025-04-02 05:45:00|14991.2|14990.5|14988|14987.3|14991.5|14990.8|14986.3|14985.6|104
1743573000000|2025-04-02 05:50:00|14988.2|14987.5|14985.7|14985|14989.5|14988.8|14983.3|14982.6|139
1743573300000|2025-04-02 05:55:00|14985.9|14985.2|14989.4|14988.7|14990.5|14989.8|14985.9|14985.2|156
1743573600000|2025-04-02 06:00:00|14988.7|14988|14984.1|14983.4|14989.5|14988.8|14983.6|14982.6|218
1743573900000|2025-04-02 06:05:00|14984|14983.3|14985|14984.3|14986.7|14986|14982.6|14980.9|184
1743574200000|2025-04-02 06:10:00|14985.5|14984.8|14985.7|14985|14986.4|14985.7|14982.6|14981.9|144
1743574500000|2025-04-02 06:15:00|14986|14985.3|14987.1|14986.4|14990.1|14989.4|14983.8|14983.1|155
1743574800000|2025-04-02 06:20:00|14987.2|14986.5|14993.3|14991.6|14993.5|14992.2|14986.9|14986.2|169
1743575100000|2025-04-02 06:25:00|14992.6|14990.9|14997.4|14996.7|14998.1|14997.4|14991.3|14990.2|183
1743575400000|2025-04-02 06:30:00|14997.7|14997|14989.1|14987|15000.6|14999.9|14989.1|14987|285
1743575700000|2025-04-02 06:35:00|14988.8|14986.7|14980.2|14979.5|14989.7|14988.7|14979.2|14978.4|298
1743576000000|2025-04-02 06:40:00|14979.8|14979.1|14979.9|14979.2|14981.1|14980.4|14976.2|14975.5|230
1743576300000|2025-04-02 06:45:00|14979.8|14979.1|14977.5|14976.8|14981.6|14980.4|14974.7|14974|225
1743576600000|2025-04-02 06:50:00|14977.6|14976.9|14973.7|14973|14979|14978.3|14973.2|14972.5|145
1743576900000|2025-04-02 06:55:00|14973.8|14973.1|14976.6|14975.9|14980|14978.7|14973.8|14973.1|221
1743577200000|2025-04-02 07:00:00|14976.4|14975.7|14979.6|14978.9|14982.7|14982|14973.8|14973.1|392
1743577500000|2025-04-02 07:05:00|14979.8|14979.1|14973.1|14972.4|14979.8|14979.1|14972.4|14971.5|346
1743577800000|2025-04-02 07:10:00|14973.3|14972.6|14972|14971.3|14978.3|14977.6|14965.8|14965.1|383
1743578100000|2025-04-02 07:15:00|14972.1|14971.4|14969.8|14969.1|14972.1|14971.4|14965.4|14964.6|395
1743578400000|2025-04-02 07:20:00|14970.6|14969.9|14967.3|14966.6|14973.4|14972.7|14967.3|14966.6|268
1743578700000|2025-04-02 07:25:00|14967.8|14967.1|14968.8|14968.1|14970.7|14970|14963.5|14962.8|248
1743579000000|2025-04-02 07:30:00|14969.1|14968.4|14973.9|14973.2|14973.9|14973.2|14967|14966.2|314
1743579300000|2025-04-02 07:35:00|14974.1|14973.4|14969.9|14969.2|14975.1|14974.4|14967.1|14966.4|251
1743579600000|2025-04-02 07:40:00|14970|14969.3|14968.4|14967.7|14973.3|14972.1|14965.6|14964.9|295
1743579900000|2025-04-02 07:45:00|14968.6|14967.9|14969.9|14969.2|14974.1|14973.4|14965.9|14965.2|287
1743580200000|2025-04-02 07:50:00|14969.7|14969|14966|14965.3|14970|14969.3|14965.5|14964.5|239
1743580500000|2025-04-02 07:55:00|14965.8|14965.1|14967.7|14967|14970.9|14970.2|14965.7|14964.1|294
1743580800000|2025-04-02 08:00:00|14968.2|14967.5|14963.4|14961.9|14968.2|14967.5|14960.4|14959.7|396
1743581100000|2025-04-02 08:05:00|14963.5|14962|14957.9|14957.2|14963.6|14962.1|14955.6|14954.2|295
1743581400000|2025-04-02 08:10:00|14958|14957.3|14957.2|14956.5|14962.4|14961.7|14957.2|14956.5|253
1743581700000|2025-04-02 08:15:00|14957.3|14956.6|14959.3|14958.6|14959.3|14958.6|14955|14954.3|267
1743582000000|2025-04-02 08:20:00|14959|14958.3|14954.1|14953.1|14959.5|14958.8|14952.3|14951.6|271
1743582300000|2025-04-02 08:25:00|14954.2|14953.2|14956.1|14955.4|14959.5|14958.1|14954.2|14953|187
1743582600000|2025-04-02 08:30:00|14955.1|14954.4|14955|14954.3|14957.6|14956.9|14953.4|14952.7|274
1743582900000|2025-04-02 08:35:00|14954.9|14954.2|14957.5|14956.8|14957.9|14957.2|14953.4|14952.7|121
1743583200000|2025-04-02 08:40:00|14957.4|14956.7|14967.4|14966.7|14968.4|14967.7|14957.3|14956.6|181
1743583500000|2025-04-02 08:45:00|14967.2|14966.5|14963|14962.3|14967.8|14967.1|14962.7|14961.8|191
1743583800000|2025-04-02 08:50:00|14962.9|14962.2|14961|14960.3|14964.6|14963.9|14960.1|14959.4|202
1743584100000|2025-04-02 08:55:00|14961.2|14960.5|14966.1|14965.4|14967.8|14967.1|14960.9|14960.2|183
1743584400000|2025-04-02 09:00:00|14966|14965.3|14961.7|14961|14966.8|14966.1|14952.1|14949.5|408
1743584700000|2025-04-02 09:05:00|14961.9|14961.2|14966.6|14965.9|14968.7|14967.8|14961.5|14960.8|258
1743585000000|2025-04-02 09:10:00|14966.5|14965.8|14969.9|14969.2|14972.2|14971.5|14965.1|14964.4|241
1743585300000|2025-04-02 09:15:00|14969.2|14968.5|14965|14964.3|14970.3|14969.2|14963.5|14962.8|250
1743585600000|2025-04-02 09:20:00|14964.5|14963.8|14962.7|14962|14965|14964.3|14961.7|14960.5|183
1743585900000|2025-04-02 09:25:00|14962.8|14962.1|14961.2|14959.7|14964.4|14963.7|14959.3|14958.6|200
1743586200000|2025-04-02 09:30:00|14961.3|14959.6|14958.7|14958|14963.1|14961.3|14957.3|14956.6|229
1743586500000|2025-04-02 09:35:00|14958.9|14958.2|14960.7|14960|14962.7|14962|14958.7|14958|151
1743586800000|2025-04-02 09:40:00|14960.9|14960.2|14960.9|14960.2|14964.2|14963.5|14960.1|14959.4|168
1743587100000|2025-04-02 09:45:00|14961|14960.3|14954.3|14953.6|14961|14960.3|14951.7|14951|222
1743587400000|2025-04-02 09:50:00|14954.2|14953.5|14948.1|14947.4|14954.6|14953.9|14947.1|14946.4|220
1743587700000|2025-04-02 09:55:00|14948.2|14947.5|14945.1|14944.4|14949.8|14949.1|14943|14942.3|282
1743588000000|2025-04-02 10:00:00|14945|14944.3|14937.2|14935.1|14947.9|14946.9|14931.7|14930.6|769
1743588300000|2025-04-02 10:05:00|14936.6|14934.6|14943.2|14942.5|14945.8|14945.1|14935.5|14934.5|473
1743588600000|2025-04-02 10:10:00|14943|14942.3|14944.2|14943.5|14945.6|14943.8|14939.7|14938.7|380
1743588900000|2025-04-02 10:15:00|14944.5|14943.8|14941.8|14941.1|14948.7|14948|14940.4|14939.7|339
1743589200000|2025-04-02 10:20:00|14942|14941.3|14936.5|14935.8|14945.5|14944.8|14935.8|14935.1|252
1743589500000|2025-04-02 10:25:00|14936.6|14935.9|14939.4|14938.7|14940.2|14939.5|14933.5|14932.8|501
1743589800000|2025-04-02 10:30:00|14939.5|14938.8|14941.3|14939.7|14942.3|14941.6|14935|14933.7|285
1743590100000|2025-04-02 10:35:00|14941|14939.5|14939.4|14938.7|14941.5|14940.3|14937.4|14936.7|261
1743590400000|2025-04-02 10:40:00|14939.9|14939.2|14938.6|14937.9|14940.1|14939.4|14935.1|14934.4|304
1743590700000|2025-04-02 10:45:00|14939|14938.3|14944.6|14943.9|14944.6|14943.9|14937.7|14937|196
1743591000000|2025-04-02 10:50:00|14944.4|14943.7|14943.4|14942.7|14945.2|14943.9|14941.1|14939.5|177
1743591300000|2025-04-02 10:55:00|14943.3|14942.6|14941.1|14940.4|14945.7|14945|14940.7|14940|182
1743591600000|2025-04-02 11:00:00|14942.2|14941.5|14936.6|14935.9|14943.6|14942.9|14936.6|14935.9|235
1743591900000|2025-04-02 11:05:00|14936.9|14936.2|14936.5|14935.8|14939.1|14938.2|14935.2|14934.5|225
1743592200000|2025-04-02 11:10:00|14936.2|14935.5|14934.5|14933.8|14936.9|14935.9|14932.8|14932.1|230
1743592500000|2025-04-02 11:15:00|14934.4|14933.7|14928.9|14927.9|14935.7|14935|14928.2|14926.3|212
1743592800000|2025-04-02 11:20:00|14928.8|14927.8|14923.4|14922.7|14928.8|14927.8|14923.1|14922.4|232
1743593100000|2025-04-02 11:25:00|14924|14923.3|14926.3|14925.6|14929.2|14928|14922.6|14921.9|242
1743593400000|2025-04-02 11:30:00|14926.2|14925.5|14929.1|14928.4|14933.4|14932.7|14925.6|14924.4|310
1743593700000|2025-04-02 11:35:00|14929|14928.3|14926.9|14926.2|14930.6|14929.9|14926|14925.3|172
1743594000000|2025-04-02 11:40:00|14926.8|14926.1|14923.3|14922.6|14929.1|14928.4|14922.8|14922.1|242
1743594300000|2025-04-02 11:45:00|14923.1|14922.4|14924.2|14923.5|14926.5|14925.1|14922|14921.3|251
1743594600000|2025-04-02 11:50:00|14924.3|14923.6|14925.1|14924.4|14928.2|14927|14922.5|14920.7|250
1743594900000|2025-04-02 11:55:00|14925|14924.3|14922.3|14921.6|14925.5|14924.8|14919.6|14918.8|231
1743595200000|2025-04-02 12:00:00|14922.2|14921.5|14923.5|14921.9|14923.9|14922.6|14919.1|14918.4|255
1743595500000|2025-04-02 12:05:00|14923.8|14922.1|14925.1|14922.9|14925.2|14923.7|14920.1|14918|198
1743595800000|2025-04-02 12:10:00|14925|14923|14934|14928|14934|14930.5|14924|14922.3|239
1743596100000|2025-04-02 12:15:00|14933.8|14927.8|14933.1|14932.4|14944.3|14938.3|14931.6|14927.5|544
1743596400000|2025-04-02 12:20:00|14933.3|14932.6|14922.6|14921.9|14933.3|14932.6|14921.9|14920.5|543
1743596700000|2025-04-02 12:25:00|14922.7|14922|14912.5|14911.8|14923.9|14923.2|14912.2|14911.5|374
1743597000000|2025-04-02 12:30:00|14912.3|14911.6|14917.4|14915.3|14918.1|14915.8|14910.5|14909.8|407
1743597300000|2025-04-02 12:35:00|14917.2|14915.2|14922.1|14921.1|14924.6|14922.6|14916.6|14915.1|409
1743597600000|2025-04-02 12:40:00|14922.2|14921.2|14917.5|14916.8|14923.9|14922.9|14916.8|14916.1|336
1743597900000|2025-04-02 12:45:00|14917.4|14916.7|14923|14922.3|14924.8|14922.9|14917|14916.3|348
1743598200000|2025-04-02 12:50:00|14922.7|14922|14922.3|14921.3|14923|14922.1|14917.6|14916.9|383
1743598500000|2025-04-02 12:55:00|14922|14921.4|14918.7|14916.7|14923.2|14922.5|14916.5|14915.8|363
1743598800000|2025-04-02 13:00:00|14918.6|14916.5|14919.2|14917.4|14921.6|14920.6|14916.1|14915.3|431
1743599100000|2025-04-02 13:05:00|14919.4|14917.6|14918.9|14918.2|14923.4|14922.7|14917.3|14916.5|330
1743599400000|2025-04-02 13:10:00|14918.8|14918.1|14918.4|14917.7|14919.8|14918.5|14916.3|14915.3|274
1743599700000|2025-04-02 13:15:00|14918.5|14917.8|14919.5|14918.8|14920.2|14919.5|14915.8|14914.7|280
1743600000000|2025-04-02 13:20:00|14919.6|14918.9|14922.3|14921.6|14924.8|14923.4|14918.7|14918|261
1743600300000|2025-04-02 13:25:00|14922.2|14921.5|14921.4|14920.7|14923.1|14922.4|14917.6|14916.9|375
1743600600000|2025-04-02 13:30:00|14922.4|14921.7|14929|14928.3|14931.8|14931.1|14921.9|14921.2|642
1743600900000|2025-04-02 13:35:00|14929.1|14928.4|14939.1|14938.4|14941|14940.3|14928.3|14927.6|723
1743601200000|2025-04-02 13:40:00|14938.9|14938.2|14947|14946.3|14947.8|14947.1|14937.3|14936.6|832
1743601500000|2025-04-02 13:45:00|14947.2|14946.5|14956.5|14955.8|14957.1|14956.2|14946.3|14945.6|849
1743601800000|2025-04-02 13:50:00|14956.3|14955.6|14950.4|14949.7|14957.8|14956.1|14948|14947.3|659
1743602100000|2025-04-02 13:55:00|14950.2|14949.5|14951.1|14950.4|14953.6|14952.9|14948|14947.3|556
1743602400000|2025-04-02 14:00:00|14951.7|14949.1|14968.7|14967|14970.1|14969|14950.6|14949.1|696
1743602700000|2025-04-02 14:05:00|14969.1|14968.1|14961.9|14960.3|14970.3|14968.8|14960.3|14959.6|719
1743603000000|2025-04-02 14:10:00|14961.7|14960.2|14955.9|14955.2|14962|14961.3|14951.2|14950.5|686
1743603300000|2025-04-02 14:15:00|14956|14955.3|14963.8|14963.1|14965.8|14964.7|14953.2|14952.5|696
1743603600000|2025-04-02 14:20:00|14964|14963.3|14961.7|14961|14964.6|14963.9|14956.8|14956.1|413
1743603900000|2025-04-02 14:25:00|14961.9|14961.2|14964.5|14963.8|14965.1|14964.4|14957.5|14956.8|489
1743604200000|2025-04-02 14:30:00|14964.2|14963.5|14962.6|14960.4|14968.5|14967.8|14960.6|14959.6|496
1743604500000|2025-04-02 14:35:00|14962.4|14960.2|14967.1|14966.4|14967.6|14966.9|14956.8|14956.1|664
1743604800000|2025-04-02 14:40:00|14967|14966.3|14970.3|14969.6|14979.9|14978.3|14965.4|14964.7|707
1743605100000|2025-04-02 14:45:00|14969.8|14969.1|14966.9|14966.2|14972.8|14972.1|14961.5|14960.8|523
1743605400000|2025-04-02 14:50:00|14966.4|14965.7|14963|14962.3|14967.4|14966.7|14961.1|14960.4|542
1743605700000|2025-04-02 14:55:00|14963.2|14962.5|14970.2|14969.5|14974.9|14974.2|14961.1|14960.4|577
1743606000000|2025-04-02 15:00:00|14968.9|14968.2|14986.1|14985.4|14986.1|14985.4|14963.9|14963.2|720
1743606300000|2025-04-02 15:05:00|14985.8|14985.1|14984.1|14983.4|14987.8|14987.1|14979.5|14978.8|536
1743606600000|2025-04-02 15:10:00|14984.3|14983.6|14982.8|14982.1|14987.8|14987.1|14980.8|14980.1|541
1743606900000|2025-04-02 15:15:00|14983|14982.3|14987.6|14986.9|14987.9|14987|14981.9|14981.2|371
1743607200000|2025-04-02 15:20:00|14987.5|14986.8|15004.4|15003.7|15005.8|15005.1|14987.2|14986.5|586
1743607500000|2025-04-02 15:25:00|15004.8|15004.1|15004.3|15002.7|15009.5|15008.7|15004|15002|466
1743607800000|2025-04-02 15:30:00|15004.4|15002.8|15003.8|15003.1|15004.5|15003.5|14999.7|14998.3|506
1743608100000|2025-04-02 15:35:00|15003.4|15002.7|14998.4|14997.7|15005.1|15004.4|14996.8|14996.1|476
1743608400000|2025-04-02 15:40:00|14999.5|14998.8|14997.4|14996.7|15003.2|15002.5|14996.6|14995.9|626
1743608700000|2025-04-02 15:45:00|14997.2|14996.5|14991|14989.4|14998.8|14998.1|14990|14989.3|616
1743609000000|2025-04-02 15:50:00|14990.8|14989.2|14991.2|14990.5|14992.4|14991.7|14984.1|14983.4|619
1743609300000|2025-04-02 15:55:00|14991.1|14990.4|14999.5|14998.8|15000|14999.1|14990.4|14989.7|489
1743609600000|2025-04-02 16:00:00|14998.9|14998.2|14999.7|14998.7|15004.7|15003.9|14998.5|14997.6|381
1743609900000|2025-04-02 16:05:00|15000|14998.3|14997|14995.2|15003.6|15002.9|14996.5|14994.9|426
1743610200000|2025-04-02 16:10:00|14997.3|14995.5|15007.5|15006.8|15007.8|15007.1|14996.1|14995|324
1743610500000|2025-04-02 16:15:00|15007.7|15007|15011.2|15010.5|15015.2|15014.5|15007.6|15006.9|344
1743610800000|2025-04-02 16:20:00|15011.3|15010.6|15013.2|15012.5|15015.6|15014|15009.3|15008.4|453
1743611100000|2025-04-02 16:25:00|15013.1|15012.4|15014.5|15013.8|15015.6|15014.9|15008|15007.3|385
1743611400000|2025-04-02 16:30:00|15014.6|15013.9|15019.9|15018.9|15020.2|15019.2|15012.5|15011.8|331
1743611700000|2025-04-02 16:35:00|15020|15019|15020|15019|15020.3|15019.2|15015|15013.7|368
1743612000000|2025-04-02 16:40:00|15019.9|15018.9|15023.3|15022.6|15024.3|15023.6|15018.2|15017.5|303
1743612300000|2025-04-02 16:45:00|15023.4|15022.7|15025.2|15024.5|15025.8|15025.1|15018.8|15017.8|306
1743612600000|2025-04-02 16:50:00|15025.3|15024.6|15020.1|15018.4|15025.6|15024.9|15015.7|15015|528
1743612900000|2025-04-02 16:55:00|15020.2|15018.5|15019.8|15019.1|15021.8|15021.1|15015.5|15014.8|462
1743613200000|2025-04-02 17:00:00|15019.7|15019|15013.3|15012.6|15021.1|15020.4|15012.9|15012.2|465
1743613500000|2025-04-02 17:05:00|15013.2|15012.5|15018.2|15017.5|15020.4|15019.7|15013.2|15012.5|322
1743613800000|2025-04-02 17:10:00|15018.4|15017.7|15015.2|15014.5|15020.4|15019.7|15014|15013.3|284
1743614100000|2025-04-02 17:15:00|15015.1|15014.4|15015.8|15015.1|15018.8|15018.1|15013.1|15012.4|262
1743614400000|2025-04-02 17:20:00|15015.6|15014.9|15014.9|15013|15015.9|15015|15010.7|15010|328
1743614700000|2025-04-02 17:25:00|15014.7|15012.9|15015.3|15014.3|15018.3|15016.9|15013.1|15011.8|266
1743615000000|2025-04-02 17:30:00|15015.4|15014.4|15011.6|15010.9|15015.8|15014.8|15010.6|15009.9|379
1743615300000|2025-04-02 17:35:00|15011.8|15011.1|15011.6|15010.9|15013.3|15012.6|15008.4|15007.7|308
1743615600000|2025-04-02 17:40:00|15011.7|15011|15010.7|15010|15012|15011.3|15007.2|15006.5|264
1743615900000|2025-04-02 17:45:00|15010.6|15009.9|15011.1|15010.4|15011.2|15010.5|15007.5|15006.8|238
1743616200000|2025-04-02 17:50:00|15010.4|15009.7|15011.2|15010.5|15012|15011.3|15008.3|15007.6|294
1743616500000|2025-04-02 17:55:00|15011.1|15010.4|15014.2|15013.5|15014.4|15013.7|15010.8|15010.1|222
1743616800000|2025-04-02 18:00:00|15014.1|15013.4|15012.2|15011.5|15017.4|15016.7|15011.9|15011.2|415
1743617100000|2025-04-02 18:05:00|15012.1|15011.4|15010.8|15010.1|15012.5|15011.8|15004.3|15003.6|566
1743617400000|2025-04-02 18:10:00|15011.4|15010.7|15014.3|15013.6|15016.3|15015.6|15009.8|15009.1|377
1743617700000|2025-04-02 18:15:00|15014|15013.3|15009.4|15008.7|15016.4|15015.7|15009.1|15008.4|411
1743618000000|2025-04-02 18:20:00|15009.6|15008.9|15005.4|15004.7|15012.8|15012.1|15005.2|15004.5|404
1743618300000|2025-04-02 18:25:00|15005.3|15004.6|15001.1|15000.4|15008.7|15008|15001.1|15000.4|405
1743618600000|2025-04-02 18:30:00|15001|15000.3|15001.9|15001.2|15002.9|15002.2|14998.6|14997.9|396
1743618900000|2025-04-02 18:35:00|15001.8|15001.1|15007.6|15006.9|15008.5|15007.8|15001.6|15000.9|286
1743619200000|2025-04-02 18:40:00|15007.5|15006.8|15006.5|15005.8|15011.3|15010.6|15005.1|15004.4|263
1743619500000|2025-04-02 18:45:00|15006.6|15005.9|15003.4|15002.7|15006.9|15006.2|15001.8|15001.1|336
1743619800000|2025-04-02 18:50:00|15003.2|15002.5|14997.8|14997.1|15003.4|15002.7|14995.9|14994.3|391
1743620100000|2025-04-02 18:55:00|14997.6|14996.9|14993.2|14992.5|14999.1|14998.4|14992.8|14991.7|370
1743620400000|2025-04-02 19:00:00|14993.3|14992.6|14999.1|14998.4|14999.6|14998.9|14992.8|14991.3|416
1743620700000|2025-04-02 19:05:00|14999|14998.3|14994.5|14993.5|14999.7|14999|14993.2|14992.1|351
1743621000000|2025-04-02 19:10:00|14994.4|14993.4|14996.4|14995.7|14998.5|14997.8|14993.5|14992.8|374
1743621300000|2025-04-02 19:15:00|14996.5|14995.8|14996.9|14996.2|14998.9|14998.2|14993.6|14992.9|324
1743621600000|2025-04-02 19:20:00|14997|14996.3|14999.7|14999|15000.2|14999.5|14996.7|14996|260
1743621900000|2025-04-02 19:25:00|14999.6|14998.9|15004.1|15003.4|15004.1|15003.4|14997.6|14996.9|313
1743622200000|2025-04-02 19:30:00|15003.8|15003.1|15008|15007.3|15009|15008.3|15002|15001.3|409
1743622500000|2025-04-02 19:35:00|15007.7|15007|15004.9|15004.2|15008.7|15008|15004.5|15003.8|298
1743622800000|2025-04-02 19:40:00|15004.8|15004.1|15006.7|15006|15006.9|15006.2|15003.6|15002.9|276
1743623100000|2025-04-02 19:45:00|15006.6|15005.9|15007.3|15006.6|15008.7|15008|15003.5|15002.8|297
1743623400000|2025-04-02 19:50:00|15007.1|15006.4|15006.7|15006|15008.7|15008|15005.3|15004.6|347
1743623700000|2025-04-02 19:55:00|15007.6|15006.9|15003.3|15002.6|15008.4|15007.7|15002.4|15001.7|313
1743624000000|2025-04-02 20:00:00|15002.8|15002.1|15000.8|15000.1|15003|15002.3|14998.3|14997.6|203
1743624300000|2025-04-02 20:05:00|15002.3|15001.6|15004.3|15003.6|15005|15004.3|14995.6|14994.9|268
1743624600000|2025-04-02 20:10:00|15004.4|15003.7|15029.1|15027.2|15051.7|15048.3|14992.1|14990.3|921
1743624900000|2025-04-02 20:15:00|15029|15027|15023.8|15023.1|15040.3|15038.7|15008.2|15007.5|1199
1743625200000|2025-04-02 20:20:00|15024.1|15023.4|15023.8|15023.1|15025.5|15024.8|15005.8|15001.4|822
1743625500000|2025-04-02 20:25:00|15023.7|15023|14966.8|14964.8|15026.7|15025.3|14945.8|14941.5|1505
1743625800000|2025-04-02 20:30:00|14968.1|14966.2|14970.2|14967.9|14991.5|14989.2|14952.3|14948|1328
1743626100000|2025-04-02 20:35:00|14970.7|14967.5|14958.4|14955.4|14972.2|14969.8|14925.6|14922.4|1194
1743626400000|2025-04-02 20:40:00|14958.6|14955.7|14938.7|14935.4|14958.9|14955.9|14926.3|14923.1|996
1743626700000|2025-04-02 20:45:00|14939.6|14936.5|14942.2|14940.1|14951.1|14948.5|14925.7|14922.7|659
1743627000000|2025-04-02 20:50:00|14941.6|14939.9|14939.3|14934.3|14945.5|14942.2|14933.1|14929.6|551
1743627300000|2025-04-02 20:55:00|14939.8|14933.7|14931.3|14924.3|14943.2|14937.5|14928.2|14922.7|541
1743627600000|2025-04-02 21:00:00|14931|14924|14929.3|14922.3|14934.5|14927.5|14914.9|14908.4|154
1743627900000|2025-04-02 21:05:00|14928.6|14921.6|14918.8|14911.8|14931.2|14924.2|14915.4|14908.4|54
1743628200000|2025-04-02 21:10:00|14919|14912|14901.3|14894.3|14920|14913.6|14892.2|14885.2|119
1743628500000|2025-04-02 21:15:00|14894.3|14887.3|14895.5|14888.5|14901.3|14894.3|14891.9|14884.9|138
1743628800000|2025-04-02 21:20:00|14893|14886|14882.5|14875.5|14895.4|14888.4|14882.1|14875.1|140
1743629100000|2025-04-02 21:25:00|14881.2|14874.2|14885.4|14878.4|14895.3|14888.3|14875.2|14868.2|175
1743629400000|2025-04-02 21:30:00|14885.5|14878.5|14887.5|14880.5|14889.4|14882.4|14881.8|14875|127
1743629700000|2025-04-02 21:35:00|14889.8|14882.8|14909.7|14902.7|14916.7|14909.7|14887.5|14880.5|125
1743630000000|2025-04-02 21:40:00|14910.1|14903.1|14898.8|14891.8|14910.5|14903.5|14897.4|14890.4|59
1743630300000|2025-04-02 21:45:00|14899.4|14892.4|14898.6|14891.6|14900|14893.1|14897.8|14890.8|40
1743630600000|2025-04-02 21:50:00|14898.5|14891.5|14876|14869|14898.9|14894|14874.2|14867.2|85
1743630900000|2025-04-02 21:55:00|14876.2|14869.2|14874.5|14867.5|14878|14871|14873.4|14866.4|74
1743631200000|2025-04-02 22:00:00|14874.8|14867.8|14843.2|14840.1|14875.5|14868.5|14843|14839.6|556
1743631500000|2025-04-02 22:05:00|14842.7|14840.6|14849|14846.5|14864.7|14861.3|14840.7|14838.6|462
1743631800000|2025-04-02 22:10:00|14848.6|14846.3|14833.7|14830.8|14850.5|14847.9|14825.6|14822.8|519
1743632100000|2025-04-02 22:15:00|14833.9|14831|14826.5|14825.8|14847.3|14845.6|14825.7|14824.8|501
1743632400000|2025-04-02 22:20:00|14826.2|14825.5|14844.7|14844|14845.1|14844.1|14816.5|14815.8|789
1743632700000|2025-04-02 22:25:00|14845|14844.3|14849.5|14847|14858.2|14856.7|14835.1|14834.3|639
1743633000000|2025-04-02 22:30:00|14849.6|14847.2|14842.9|14840.2|14853.3|14851.2|14836.5|14833.3|491
1743633300000|2025-04-02 22:35:00|14843|14840.1|14840.3|14838.7|14852.2|14849.9|14833.9|14833.2|494
1743633600000|2025-04-02 22:40:00|14840.5|14839.5|14838.5|14836.8|14841.9|14841.2|14831.9|14830.4|414
1743633900000|2025-04-02 22:45:00|14838.2|14836.5|14843.4|14842.7|14844.6|14842.7|14835.4|14833.2|481
1743634200000|2025-04-02 22:50:00|14844.9|14844.2|14837.5|14836.8|14849.1|14847|14836.1|14834.8|557
1743634500000|2025-04-02 22:55:00|14838|14836.3|14842.5|14840.8|14845.5|14844.5|14836.6|14834.9|436
1743634800000|2025-04-02 23:00:00|14842.6|14840.9|14823.6|14821.6|14842.6|14840.9|14815.4|14814.7|707
1743635100000|2025-04-02 23:05:00|14823.4|14821.8|14826.4|14823|14827.3|14825.1|14818.7|14817.6|546
1743635400000|2025-04-02 23:10:00|14825.4|14822.1|14822.9|14822.2|14834.1|14832.9|14817.7|14817|430
1743635700000|2025-04-02 23:15:00|14823.4|14822.4|14804.5|14803.8|14824.7|14824|14803.1|14802.4|514
1743636000000|2025-04-02 23:20:00|14804.6|14803.9|14805.6|14804.9|14806.8|14806.1|14800.4|14799.5|476
1743636300000|2025-04-02 23:25:00|14805.4|14804.7|14800.6|14799.9|14809.4|14808.5|14799.4|14797.8|478
1743636600000|2025-04-02 23:30:00|14800.4|14799.7|14786.4|14785.7|14801.3|14800.6|14782.8|14781.8|770
1743636900000|2025-04-02 23:35:00|14785.9|14785.2|14791|14790.3|14792.4|14791.7|14783.3|14782.6|548
1743637200000|2025-04-02 23:40:00|14790.8|14790.1|14780.5|14779.8|14791.2|14790.5|14777.3|14776.6|553
1743637500000|2025-04-02 23:45:00|14781.3|14780.6|14789.7|14789|14794.7|14794|14769.1|14767.8|891
1743637800000|2025-04-02 23:50:00|14789.5|14788.8|14780.2|14779.5|14790.5|14789.8|14778.4|14777.7|885
1743638100000|2025-04-02 23:55:00|14780.1|14779.4|14788.5|14787.8|14795.3|14794.6|14777.8|14777.1|785
1743638400000|2025-04-03 00:00:00|14790.7|14790|14794.1|14793.4|14797.3|14796.6|14769.8|14769.1|1138
1743638700000|2025-04-03 00:05:00|14794.2|14793.5|14807.4|14806.7|14807.7|14807|14790.6|14789.9|1029
1743639000000|2025-04-03 00:10:00|14807.3|14806.6|14806.2|14805.5|14814.6|14813|14798.4|14797.7|1057
1743639300000|2025-04-03 00:15:00|14806.1|14805.4|14819.4|14818.7|14819.9|14819.2|14799.4|14798.5|923
1743639600000|2025-04-03 00:20:00|14819.3|14818.6|14828.8|14828.1|14831.6|14829.5|14818.6|14817.9|992
1743639900000|2025-04-03 00:25:00|14829.2|14828.5|14826.8|14826.1|14834.2|14833.5|14821.1|14820.4|911
1743640200000|2025-04-03 00:30:00|14827.5|14826.8|14816.1|14815.4|14830|14829.3|14815.1|14812.8|858
1743640500000|2025-04-03 00:35:00|14816.9|14816.2|14810.3|14809.3|14820|14819.3|14806.3|14805.6|816
1743640800000|2025-04-03 00:40:00|14810|14809|14786.5|14785.8|14810.1|14809.4|14779.9|14778.5|865
1743641100000|2025-04-03 00:45:00|14787.5|14786.8|14790.9|14788.4|14791.2|14790.5|14775.6|14774.2|853
1743641400000|2025-04-03 00:50:00|14790.1|14787.9|14777.5|14776.8|14790.5|14789.2|14772.1|14771.4|1141
1743641700000|2025-04-03 00:55:00|14776.6|14775.9|14789.5|14788|14792.3|14790|14775.7|14774.4|952
1743642000000|2025-04-03 01:00:00|14789.2|14788.2|14803.1|14802.4|14808.3|14807.4|14789|14788.2|852
1743642300000|2025-04-03 01:05:00|14802.2|14801.5|14801.3|14800.6|14808.1|14805.6|14788.2|14786.7|669
1743642600000|2025-04-03 01:10:00|14801.4|14800.7|14806.1|14805.4|14811.4|14810.7|14798.5|14797.4|573
1743642900000|2025-04-03 01:15:00|14806|14805.3|14795.4|14792.6|14807.2|14806.5|14785.1|14783|598
1743643200000|2025-04-03 01:20:00|14795.1|14792.5|14801.8|14801.1|14806.3|14804|14786.9|14785.7|724
1743643500000|2025-04-03 01:25:00|14801.9|14801.2|14780.6|14779.9|14806.1|14804|14778.7|14776.7|716
1743643800000|2025-04-03 01:30:00|14780.9|14780.2|14775.7|14775|14781.7|14781|14767.8|14766.7|834
1743644100000|2025-04-03 01:35:00|14775.6|14774.9|14766.2|14765.5|14784.8|14783.2|14755.3|14753.3|632
1743644400000|2025-04-03 01:40:00|14766.3|14765.6|14763.4|14762.7|14768.3|14767.6|14755|14753.4|592
1743644700000|2025-04-03 01:45:00|14763.3|14762.6|14769|14768.3|14769.7|14768.9|14759.9|14759.2|451
1743645000000|2025-04-03 01:50:00|14768.9|14768.2|14774.8|14774.1|14783.3|14782.6|14768.9|14768.2|469
1743645300000|2025-04-03 01:55:00|14774.5|14773.8|14775.8|14775.1|14779.6|14778.6|14770.4|14769|309
1743645600000|2025-04-03 02:00:00|14775.9|14775.2|14781.9|14781.2|14785.1|14784.4|14775.6|14774.9|403
1743645900000|2025-04-03 02:05:00|14782|14781.3|14768.9|14768.2|14789.2|14788.5|14767.5|14766.8|441
1743646200000|2025-04-03 02:10:00|14768.6|14767.9|14764|14763.3|14775.6|14774.2|14762|14761.2|432
1743646500000|2025-04-03 02:15:00|14762.9|14762.2|14771.1|14768|14771.4|14768.3|14760.9|14759.5|432
1743646800000|2025-04-03 02:20:00|14771.3|14768.2|14757.1|14756.4|14774.5|14772.4|14755|14754.3|475
1743647100000|2025-04-03 02:25:00|14757.5|14756.8|14765.2|14764.5|14768|14767.3|14753.2|14751.3|327
1743647400000|2025-04-03 02:30:00|14765.9|14765.2|14769.1|14766.9|14770.5|14769.8|14761|14760.3|282
1743647700000|2025-04-03 02:35:00|14769|14765.8|14765.1|14764.4|14770.1|14768.2|14763.7|14762.4|198
1743648000000|2025-04-03 02:40:00|14766.1|14765.4|14762.4|14759.7|14774.7|14773.2|14758.6|14756.6|429
1743648300000|2025-04-03 02:45:00|14762.9|14760.2|14771|14770.3|14774|14773|14755.8|14753.7|534
1743648600000|2025-04-03 02:50:00|14770.5|14769.8|14770.2|14769.5|14775.7|14774.3|14765.7|14765|349
1743648900000|2025-04-03 02:55:00|14770.4|14769.7|14779|14778.3|14779.2|14778.5|14769.4|14768.7|327
1743649200000|2025-04-03 03:00:00|14779.1|14778.4|14769.5|14768.8|14779.6|14778.9|14765.7|14765|315
1743649500000|2025-04-03 03:05:00|14769.2|14768.5|14761.3|14759.2|14770|14769.2|14756.5|14754.9|388
1743649800000|2025-04-03 03:10:00|14761.4|14759.1|14759.5|14757.7|14764.7|14762.8|14756.6|14754.8|385
1743650100000|2025-04-03 03:15:00|14759.6|14757.9|14752.8|14750.6|14761.2|14760.5|14750.1|14748.9|316
1743650400000|2025-04-03 03:20:00|14752.9|14750.7|14759.1|14758.4|14764.2|14763.5|14748.8|14748|340
1743650700000|2025-04-03 03:25:00|14758.9|14758.2|14753.6|14752.1|14759.8|14758.2|14749.6|14748.9|141
1743651000000|2025-04-03 03:30:00|14753.2|14752.5|14748|14747.3|14761.4|14760|14747.7|14747|334
1743651300000|2025-04-03 03:35:00|14747.2|14746.5|14736|14735.3|14748.1|14747.4|14735.7|14734.5|306
1743651600000|2025-04-03 03:40:00|14736.2|14735.5|14733.9|14731.8|14737.6|14736|14730.9|14729.6|323
1743651900000|2025-04-03 03:45:00|14734.4|14732.8|14725|14724.3|14734.4|14733|14724.3|14722.7|312
1743652200000|2025-04-03 03:50:00|14725.2|14724.5|14722.7|14722|14725.2|14724.5|14712.4|14711.1|351
1743652500000|2025-04-03 03:55:00|14723.3|14722.6|14727.6|14726.9|14729.7|14728.6|14722.3|14721.6|276
1743652800000|2025-04-03 04:00:00|14727.7|14727|14732.9|14732.2|14737.6|14735.7|14721.6|14720.1|455
1743653100000|2025-04-03 04:05:00|14732.6|14731.9|14740.3|14738|14740.5|14738|14730.6|14728.9|366
1743653400000|2025-04-03 04:10:00|14740.4|14738.1|14739.6|14737.9|14749.5|14748.2|14738.2|14737.5|346
1743653700000|2025-04-03 04:15:00|14739.3|14738.3|14736.1|14735.4|14740.9|14738.9|14735.2|14734.5|144
1743654000000|2025-04-03 04:20:00|14736.6|14735.9|14733.5|14731.7|14741.4|14740.7|14732|14731.3|235
1743654300000|2025-04-03 04:25:00|14732.3|14730.6|14728.6|14727|14732.3|14731.2|14724|14723.1|242
1743654600000|2025-04-03 04:30:00|14728.9|14727.6|14722.9|14722.2|14728.9|14727.8|14721.1|14720.1|250
1743654900000|2025-04-03 04:35:00|14723|14722.3|14730.5|14729.8|14732.5|14729.9|14722|14720.5|206
1743655200000|2025-04-03 04:40:00|14730.6|14729.9|14743.8|14742.8|14745.4|14743.3|14729.7|14728.4|245
1743655500000|2025-04-03 04:45:00|14744|14742.5|14739.7|14738.2|14748|14747.3|14737.8|14737.1|268
1743655800000|2025-04-03 04:50:00|14741|14739.5|14750.2|14749.2|14751.8|14750.5|14740.7|14739.5|250
1743656100000|2025-04-03 04:55:00|14750.1|14749.4|14756.4|14754.7|14756.7|14754.9|14750.1|14749.4|228
1743656400000|2025-04-03 05:00:00|14756.5|14754.8|14758.9|14758.2|14759.5|14758.7|14754|14752.8|218
1743656700000|2025-04-03 05:05:00|14758.6|14757.9|14753.4|14752.7|14764.7|14763.6|14751.6|14750.6|391
1743657000000|2025-04-03 05:10:00|14754|14751.8|14750.4|14749.7|14757.5|14756.2|14750.4|14748.5|315
1743657300000|2025-04-03 05:15:00|14750.8|14749.1|14733.8|14733.1|14751.1|14750.4|14733.8|14733.1|411
1743657600000|2025-04-03 05:20:00|14734|14733.3|14723.9|14723.2|14736|14735.3|14720.5|14719.8|393
1743657900000|2025-04-03 05:25:00|14723.8|14723.1|14721.2|14720.5|14723.8|14723.1|14720.4|14719.6|356
1743658200000|2025-04-03 05:30:00|14720.4|14719.7|14704.5|14703.8|14721.1|14720.4|14702.7|14702|499
1743658500000|2025-04-03 05:35:00|14704.3|14703.6|14710.7|14710|14713.6|14712.9|14701.7|14701|420
1743658800000|2025-04-03 05:40:00|14710.6|14709.9|14700.5|14699.5|14712.5|14711.8|14697.8|14697.1|509
1743659100000|2025-04-03 05:45:00|14700.3|14699.3|14704.3|14703.3|14711.8|14711.1|14697.2|14696.5|457
1743659400000|2025-04-03 05:50:00|14704|14703.4|14705.7|14703.9|14716.1|14714.3|14703.5|14702.1|558
1743659700000|2025-04-03 05:55:00|14705.4|14703.4|14701.8|14701.1|14710.3|14708.6|14700.5|14699.7|498
1743660000000|2025-04-03 06:00:00|14701.7|14701|14713|14712|14715.4|14713.4|14698.5|14697.1|1029
1743660300000|2025-04-03 06:05:00|14713.7|14711.6|14704.6|14702.9|14717.9|14716.7|14703.7|14702.8|943
1743660600000|2025-04-03 06:10:00|14705|14703.2|14706.5|14704.9|14707.7|14706.2|14693.7|14692.1|905
1743660900000|2025-04-03 06:15:00|14706.6|14704.8|14725.9|14723.8|14727|14725.5|14705.3|14704.4|725
1743661200000|2025-04-03 06:20:00|14726.1|14724|14733.2|14731.4|14739.5|14738.8|14723.4|14722.7|902
1743661500000|2025-04-03 06:25:00|14733.3|14731.5|14724.6|14721.9|14734.1|14732.3|14723.9|14721.9|655
1743661800000|2025-04-03 06:30:00|14725.3|14724.6|14722.6|14721.9|14731.1|14730|14720.9|14719.7|759
1743662100000|2025-04-03 06:35:00|14722.3|14721.6|14702.4|14701.7|14722.3|14721.6|14700.3|14699.6|820
1743662400000|2025-04-03 06:40:00|14703.3|14702.6|14721.5|14720.8|14723.4|14722.2|14703|14702.3|782
1743662700000|2025-04-03 06:45:00|14721.3|14720.6|14722.3|14721.6|14731.6|14729.8|14716.4|14715.1|654
1743663000000|2025-04-03 06:50:00|14722.9|14722.2|14702.3|14701.6|14724.1|14722.5|14700.8|14700.1|693
1743663300000|2025-04-03 06:55:00|14702.6|14701.9|14684.5|14683.8|14702.7|14702|14683.2|14681.4|738
1743663600000|2025-04-03 07:00:00|14684.4|14683.7|14692.7|14692|14695.4|14694.7|14681.2|14680.5|1031
1743663900000|2025-04-03 07:05:00|14693.1|14692.4|14713.8|14712.1|14714.6|14713.9|14691.8|14690.4|868
1743664200000|2025-04-03 07:10:00|14713.9|14712.3|14726.8|14725|14729.4|14728.2|14711|14709.6|672
1743664500000|2025-04-03 07:15:00|14726.9|14725.1|14727.4|14726.7|14734.4|14733.6|14724.2|14722.4|628
1743664800000|2025-04-03 07:20:00|14727.5|14726.8|14742.3|14741.6|14743.6|14742.7|14725.4|14724.7|634
1743665100000|2025-04-03 07:25:00|14742.5|14741.8|14735.7|14734.7|14747.4|14746.7|14735.5|14734.5|522
1743665400000|2025-04-03 07:30:00|14735.8|14734.8|14727.2|14726.5|14737.9|14736.8|14727.1|14726.4|558
1743665700000|2025-04-03 07:35:00|14727.1|14726.4|14725.2|14724.5|14730.3|14729.6|14718.7|14718|413
1743666000000|2025-04-03 07:40:00|14725.1|14724.4|14712|14711.3|14725.7|14725|14707.5|14706.8|390
1743666300000|2025-04-03 07:45:00|14711.8|14711.1|14711.7|14710.7|14717.5|14716.6|14709.2|14708.5|329
1743666600000|2025-04-03 07:50:00|14711.5|14710.8|14712.4|14710.9|14715.1|14714.3|14708.1|14707.3|291
1743666900000|2025-04-03 07:55:00|14712.5|14711|14726.8|14726.1|14729.7|14729|14711.7|14711|431
1743667200000|2025-04-03 08:00:00|14726.7|14726|14729.6|14728.9|14730.4|14729.6|14718.9|14718.2|588
1743667500000|2025-04-03 08:05:00|14730|14729.3|14734|14733.3|14736.7|14736|14724.4|14723.7|518
1743667800000|2025-04-03 08:10:00|14734.2|14733.5|14728.3|14726.4|14736.7|14736|14727.1|14726.1|385
1743668100000|2025-04-03 08:15:00|14727.4|14725.8|14727.9|14727.2|14731.2|14730.5|14725.5|14723.9|373
1743668400000|2025-04-03 08:20:00|14727.6|14726.9|14714.1|14713.4|14728.8|14728.1|14712.6|14711.9|441
1743668700000|2025-04-03 08:25:00|14714.3|14713.6|14717.8|14717.1|14719.4|14718.7|14713.3|14712|266
1743669000000|2025-04-03 08:30:00|14717.7|14717|14706.3|14705.6|14719.3|14718.6|14704.6|14703.9|362
1743669300000|2025-04-03 08:35:00|14706.6|14705.9|14702.6|14701.1|14706.6|14705.9|14699.7|14699|389
1743669600000|2025-04-03 08:40:00|14702.8|14701.5|14696.2|14694.4|14702.8|14701.5|14693.7|14693|415
1743669900000|2025-04-03 08:45:00|14696.3|14694.6|14682.6|14681.9|14698.2|14696.9|14681|14679.6|482
1743670200000|2025-04-03 08:50:00|14681.8|14681.1|14676.3|14675.6|14681.9|14681.2|14669.1|14667.8|477
1743670500000|2025-04-03 08:55:00|14676.6|14675.9|14682.1|14681.4|14687.7|14687|14673.4|14672.7|497
1743670800000|2025-04-03 09:00:00|14681.3|14680.6|14680.3|14678.5|14685|14684.3|14676.3|14675.6|425
1743671100000|2025-04-03 09:05:00|14680.1|14678.3|14665.4|14664.7|14686|14685.3|14662.5|14661.3|501
1743671400000|2025-04-03 09:10:00|14665.7|14665|14662.5|14661.8|14665.9|14665.1|14653.5|14652|578
1743671700000|2025-04-03 09:15:00|14663.9|14663.2|14661.5|14660.5|14667.5|14666.7|14656.4|14654.8|528
1743672000000|2025-04-03 09:20:00|14661.6|14660.6|14654.6|14653|14664.4|14662.2|14652.9|14652.1|497
1743672300000|2025-04-03 09:25:00|14654.8|14653.2|14651.7|14649.7|14659.1|14657.3|14651.1|14649.6|388
1743672600000|2025-04-03 09:30:00|14652.2|14650.1|14636.7|14634.3|14658.2|14657|14631.4|14629.2|486
1743672900000|2025-04-03 09:35:00|14636.2|14634.1|14657.3|14656.6|14662.7|14661.8|14634.3|14632.3|678
1743673200000|2025-04-03 09:40:00|14657.2|14656.5|14658.9|14658.2|14659.3|14658.6|14650.5|14649.2|457
1743673500000|2025-04-03 09:45:00|14658.6|14657.9|14651.7|14651|14661|14659.2|14648.6|14647.2|506
1743673800000|2025-04-03 09:50:00|14651.8|14651.1|14653.9|14653.2|14656|14655.3|14644.7|14644|437
1743674100000|2025-04-03 09:55:00|14654.1|14653.4|14656.9|14655.1|14665.2|14664.5|14652.3|14651.6|396
1743674400000|2025-04-03 10:00:00|14656.8|14655|14644.1|14641.9|14662.6|14661.9|14643.2|14641.9|465
1743674700000|2025-04-03 10:05:00|14644|14642|14644.7|14644|14646.9|14645.7|14629.8|14629.1|623
1743675000000|2025-04-03 10:10:00|14644.6|14643.9|14636.1|14635.4|14648|14647.3|14628.6|14627.9|977
1743675300000|2025-04-03 10:15:00|14636.2|14635.5|14635.2|14634.5|14647.8|14647.1|14631.7|14631|723
1743675600000|2025-04-03 10:20:00|14635.8|14635.1|14637.9|14635.9|14639.6|14638.6|14626.7|14625.3|597
1743675900000|2025-04-03 10:25:00|14637.8|14636|14638.7|14638|14645|14644.3|14637.5|14636|547
1743676200000|2025-04-03 10:30:00|14639|14638.3|14663.3|14661.7|14663.3|14662|14638.5|14637.8|553
1743676500000|2025-04-03 10:35:00|14663.7|14662.7|14660|14659.3|14666.9|14665.7|14656.8|14656.1|447
1743676800000|2025-04-03 10:40:00|14660.1|14659.4|14672.4|14671.7|14672.4|14671.7|14658|14657.3|435
1743677100000|2025-04-03 10:45:00|14673.1|14672.4|14663.1|14661.3|14674.7|14673.4|14656|14655.3|446
1743677400000|2025-04-03 10:50:00|14662|14660.3|14669.2|14668.5|14669.3|14668.6|14655.8|14654.8|658
1743677700000|2025-04-03 10:55:00|14669.3|14668.6|14671.2|14670.5|14675.3|14674.6|14666.8|14666.1|538
1743678000000|2025-04-03 11:00:00|14671.4|14670.7|14672.5|14671.8|14674.3|14673.6|14663.7|14663|589
1743678300000|2025-04-03 11:05:00|14672.7|14672|14663.1|14662.4|14678.2|14677.1|14663.1|14662.4|477
1743678600000|2025-04-03 11:10:00|14663.2|14662.5|14664.8|14664.1|14672.3|14671.3|14661.2|14660.5|384
1743678900000|2025-04-03 11:15:00|14664.9|14664.2|14667.6|14666.9|14668|14667.3|14660|14659.3|422
1743679200000|2025-04-03 11:20:00|14667.7|14667|14660.6|14659.9|14670.3|14669.6|14656.5|14655.8|369
1743679500000|2025-04-03 11:25:00|14660.7|14660|14652|14651.3|14660.7|14660|14648.5|14647.8|267
1743679800000|2025-04-03 11:30:00|14651.9|14651.2|14626.5|14625.8|14651.9|14651.2|14624.3|14623.6|705
1743680100000|2025-04-03 11:35:00|14626.3|14625.6|14642.1|14641.4|14645.4|14644.7|14625.2|14624.5|710
1743680400000|2025-04-03 11:40:00|14641.8|14641.1|14633.5|14631.9|14648.9|14648.2|14632.2|14631.2|585
1743680700000|2025-04-03 11:45:00|14633.4|14632.7|14618.4|14617.7|14635.5|14634.8|14618.2|14617.5|526
1743681000000|2025-04-03 11:50:00|14618.3|14617.6|14606.3|14605.6|14623.7|14622.6|14605.4|14604.7|592
1743681300000|2025-04-03 11:55:00|14606.2|14605.5|14604.6|14603.9|14609.9|14609.2|14602.5|14601.8|625
1743681600000|2025-04-03 12:00:00|14602.8|14602.1|14611.6|14610.9|14613.1|14612.4|14601.6|14600.9|810
1743681900000|2025-04-03 12:05:00|14611.8|14611.1|14615.2|14614.5|14623|14622.3|14607.6|14606.6|595
1743682200000|2025-04-03 12:10:00|14615.1|14614.4|14625.9|14625.2|14632.5|14631.5|14615.1|14614.4|714
1743682500000|2025-04-03 12:15:00|14625.8|14625.1|14629.7|14629|14637.7|14636|14621.1|14620.3|551
1743682800000|2025-04-03 12:20:00|14629.8|14629.1|14619.9|14619.2|14633|14632.3|14616.4|14614.7|575
1743683100000|2025-04-03 12:25:00|14620|14619.3|14616.4|14610.4|14623.3|14622.1|14611.4|14607.4|471
1743683400000|2025-04-03 12:30:00|14616.6|14610.6|14602|14601.3|14617.2|14615.3|14601|14600.2|630
1743683700000|2025-04-03 12:35:00|14601.7|14601|14608.9|14607.9|14616.3|14614.6|14600.6|14599.6|746
1743684000000|2025-04-03 12:40:00|14608.8|14607.8|14599.8|14598|14613.8|14611.4|14595.3|14594.6|661
1743684300000|2025-04-03 12:45:00|14599.6|14597.9|14579.9|14579.2|14600.4|14599.5|14575.7|14574.3|855
1743684600000|2025-04-03 12:50:00|14580.1|14579.4|14594.3|14592.8|14611.1|14609.3|14578.2|14577|1023
1743684900000|2025-04-03 12:55:00|14594.2|14592.6|14589.6|14588.9|14598.1|14595.6|14585.4|14584.2|865
1743685200000|2025-04-03 13:00:00|14589.2|14588.5|14587.4|14586.7|14606.8|14605|14587.4|14586.2|1107
1743685500000|2025-04-03 13:05:00|14586.7|14586|14578.7|14578|14586.7|14586|14574.2|14572.8|911
1743685800000|2025-04-03 13:10:00|14579|14578.3|14565.1|14564.1|14585.5|14584.4|14563.9|14562.4|1109
1743686100000|2025-04-03 13:15:00|14565.2|14564.2|14563.6|14562.9|14567.5|14566.8|14558.6|14557.1|992
1743686400000|2025-04-03 13:20:00|14563.9|14563.2|14554.1|14553.4|14565.7|14564.1|14553|14552.3|777
1743686700000|2025-04-03 13:25:00|14554.3|14553.6|14576.8|14575.1|14577.6|14576.7|14553.5|14552.8|968
1743687000000|2025-04-03 13:30:00|14576.3|14575.3|14603.1|14602.4|14608.1|14606.9|14575|14573.6|1366
1743687300000|2025-04-03 13:35:00|14602.8|14602.1|14603.9|14602.3|14608.7|14608|14593.2|14591.7|1433
1743687600000|2025-04-03 13:40:00|14603|14601.4|14585.4|14581.7|14603|14601.4|14577.8|14577.1|1290
1743687900000|2025-04-03 13:45:00|14585.5|14581.9|14559.5|14558.8|14585.6|14583.1|14559.2|14558.5|1356
1743688200000|2025-04-03 13:50:00|14559.4|14558.7|14579.2|14578.5|14581.4|14580.7|14559|14557.5|1289
1743688500000|2025-04-03 13:55:00|14579.1|14578.4|14564.4|14558.4|14584.8|14583.5|14563|14558.3|945
1743688800000|2025-04-03 14:00:00|14555.3|14549.3|14553.5|14552.8|14556.9|14556.2|14519.4|14517.3|1487
1743689100000|2025-04-03 14:05:00|14553.6|14552.9|14551|14550.3|14562.2|14561.5|14543.1|14541.8|1341
1743689400000|2025-04-03 14:10:00|14551.6|14550.9|14562.1|14561.4|14565.3|14564.6|14547|14545.5|963
1743689700000|2025-04-03 14:15:00|14562.8|14560.9|14578.4|14576.5|14585.2|14584.5|14562.8|14560.9|1107
1743690000000|2025-04-03 14:20:00|14576.2|14574.3|14581.4|14579.5|14582.3|14580.3|14564.1|14562.6|1028
1743690300000|2025-04-03 14:25:00|14581.5|14579.6|14582.6|14581.9|14590.2|14589|14579.8|14578.3|1044
1743690600000|2025-04-03 14:30:00|14581.9|14581.2|14576.8|14576.1|14592.3|14591.6|14572.2|14570.8|1135
1743690900000|2025-04-03 14:35:00|14576.1|14575.4|14550.2|14549.5|14576.9|14576.2|14549.9|14549.2|794
1743691200000|2025-04-03 14:40:00|14550.4|14549.7|14548.3|14547.6|14559.8|14559.1|14542.2|14540.2|866
1743691500000|2025-04-03 14:45:00|14549.1|14548.4|14546|14543.6|14555.1|14553.4|14541.2|14540|738
1743691800000|2025-04-03 14:50:00|14546.2|14543.4|14541.1|14540.4|14547.9|14546.3|14532.4|14531.7|892
1743692100000|2025-04-03 14:55:00|14542.1|14541.4|14543.8|14543.1|14549.3|14548.6|14536.9|14535.8|991
1743692400000|2025-04-03 15:00:00|14543.3|14542.6|14551.3|14550.6|14556.4|14554.7|14541.8|14541.1|873
1743692700000|2025-04-03 15:05:00|14551.5|14550.8|14544.7|14542.5|14557.5|14556.8|14537.2|14535.5|793
1743693000000|2025-04-03 15:10:00|14544.4|14542.4|14568.3|14567.6|14573.1|14572.4|14544.4|14542.4|893
1743693300000|2025-04-03 15:15:00|14568.2|14567.5|14582|14581.3|14585.4|14583.9|14567.9|14567.2|824
1743693600000|2025-04-03 15:20:00|14583.1|14582.4|14593.4|14592.7|14596.7|14596|14582.1|14581.4|855
1743693900000|2025-04-03 15:25:00|14594.2|14592.5|14592.3|14590.6|14607.2|14605.8|14591.8|14590.1|873
1743694200000|2025-04-03 15:30:00|14592.1|14590.4|14603.4|14600.8|14603.4|14600.8|14586.4|14585.2|1020
1743694500000|2025-04-03 15:35:00|14604.1|14601.5|14613.8|14613.1|14616.4|14614.2|14588.4|14587.5|1105
1743694800000|2025-04-03 15:40:00|14614.1|14613.4|14620.5|14619.8|14626.4|14624.2|14612.9|14611.7|983
1743695100000|2025-04-03 15:45:00|14620.1|14619.4|14611.1|14610.4|14624.9|14624.2|14607.8|14606.8|909
1743695400000|2025-04-03 15:50:00|14611.9|14611.2|14603.2|14601.2|14613|14612.3|14592|14591.3|969
1743695700000|2025-04-03 15:55:00|14603.1|14601.4|14605.3|14604.6|14610.2|14608.1|14593.5|14592.5|802
1743696000000|2025-04-03 16:00:00|14605.2|14604.5|14605|14604.3|14616.8|14615|14601.9|14600.2|1019
1743696300000|2025-04-03 16:05:00|14605.6|14604.9|14611.4|14610.7|14618.2|14617.1|14605.1|14604.4|899
1743696600000|2025-04-03 16:10:00|14612.1|14611.4|14625|14624.3|14630.2|14629|14610.4|14609.7|832
1743696900000|2025-04-03 16:15:00|14625.1|14624.4|14626.9|14626.2|14628.7|14627.6|14621|14620.2|822
1743697200000|2025-04-03 16:20:00|14626.4|14625.7|14638.1|14636.5|14639.9|14638.7|14622.9|14622.2|802
1743697500000|2025-04-03 16:25:00|14637.9|14636.3|14635.4|14634.7|14641.1|14640.4|14628.9|14628.2|862
1743697800000|2025-04-03 16:30:00|14636|14635.3|14626.7|14624.2|14644.1|14642.4|14626.6|14624.1|977
1743698100000|2025-04-03 16:35:00|14626.9|14624.5|14620.2|14619.5|14628.1|14626.2|14616.2|14613.6|744
1743698400000|2025-04-03 16:40:00|14619.8|14619.1|14627|14626.3|14638.8|14638.1|14619.8|14619.1|977
1743698700000|2025-04-03 16:45:00|14626.6|14625.9|14634.7|14634|14635.4|14634.7|14620.5|14619.8|943
1743699000000|2025-04-03 16:50:00|14634.5|14633.8|14619.7|14619|14635.3|14633.8|14616|14614.6|846
1743699300000|2025-04-03 16:55:00|14618.4|14617.7|14615.9|14615.2|14619.2|14618.5|14610.9|14610.2|830
1743699600000|2025-04-03 17:00:00|14616.1|14615.4|14618.9|14618.2|14621.3|14619.6|14610.7|14609.3|876
1743699900000|2025-04-03 17:05:00|14619.3|14618.6|14618|14617.3|14627.9|14627.1|14615.1|14613.3|804
1743700200000|2025-04-03 17:10:00|14617.8|14617.1|14619.4|14618.7|14624.4|14623|14615.6|14614.9|841
1743700500000|2025-04-03 17:15:00|14618.7|14618|14605.8|14605.1|14620.4|14619.7|14604.2|14603.5|673
1743700800000|2025-04-03 17:20:00|14606.5|14605.8|14614.9|14612.6|14614.9|14612.6|14601.5|14600.8|624
1743701100000|2025-04-03 17:25:00|14615|14612.8|14625.2|14624.5|14627|14626.3|14614.7|14612.6|586
1743701400000|2025-04-03 17:30:00|14624.8|14624.1|14617.9|14617.2|14626.4|14625.7|14610.2|14608.6|723
1743701700000|2025-04-03 17:35:00|14618.1|14617.4|14621.5|14620.8|14625.8|14625.1|14617.3|14616.6|705
1743702000000|2025-04-03 17:40:00|14621.4|14620.7|14618.5|14617.8|14622.1|14621.4|14613.1|14612.4|669
1743702300000|2025-04-03 17:45:00|14618.7|14618|14612.3|14611.3|14621.9|14621.2|14609.7|14608.4|770
1743702600000|2025-04-03 17:50:00|14612.4|14611.4|14609.5|14608.8|14612.5|14611.6|14605.6|14604.2|648
1743702900000|2025-04-03 17:55:00|14609.1|14608.4|14609.7|14608.2|14614.1|14613.4|14606|14605.3|509
1743703200000|2025-04-03 18:00:00|14609.5|14607.9|14608.7|14606.1|14614.7|14614|14607.2|14606.1|603
1743703500000|2025-04-03 18:05:00|14608.6|14606.5|14607|14606.3|14609.4|14608.5|14602.1|14601.4|491
1743703800000|2025-04-03 18:10:00|14606.2|14605.5|14605.6|14604.9|14608.2|14607.5|14602.3|14601.6|450
1743704100000|2025-04-03 18:15:00|14605.5|14604.8|14600.5|14599.8|14608|14607.3|14598.9|14598.2|525
1743704400000|2025-04-03 18:20:00|14600.6|14599.9|14610.8|14610.1|14612.9|14611.4|14597.2|14596.5|558
1743704700000|2025-04-03 18:25:00|14610.9|14610.2|14616.9|14616.2|14617.5|14616.4|14608.2|14607.5|526
1743705000000|2025-04-03 18:30:00|14616.7|14616|14612.9|14612.2|14623.7|14622.3|14612.4|14611.7|752
1743705300000|2025-04-03 18:35:00|14612.8|14612.1|14622.4|14621.7|14624.2|14623.5|14611.9|14611.2|758
1743705600000|2025-04-03 18:40:00|14622|14621.3|14637.2|14635.4|14638.3|14637.2|14621.5|14620.8|647
1743705900000|2025-04-03 18:45:00|14637.1|14635.2|14639.1|14638.4|14639.6|14638.9|14629.3|14628.6|620
1743706200000|2025-04-03 18:50:00|14639.2|14638.5|14643.5|14642.8|14649.2|14647.8|14634.2|14633.5|604
1743706500000|2025-04-03 18:55:00|14643.1|14642.4|14643.2|14642.5|14648.4|14647.7|14640.5|14639.1|560
1743706800000|2025-04-03 19:00:00|14642.5|14641.8|14644.9|14644.2|14649.9|14649.2|14642|14640.9|626
1743707100000|2025-04-03 19:05:00|14645|14644.3|14645.9|14645.2|14650.6|14649.9|14644.8|14644.1|522
1743707400000|2025-04-03 19:10:00|14645.8|14645.1|14649.2|14648.5|14652.2|14651.5|14638.2|14637.5|592
1743707700000|2025-04-03 19:15:00|14649.4|14648.7|14640|14639.3|14649.5|14648.8|14634.5|14633|628
1743708000000|2025-04-03 19:20:00|14639.6|14638.9|14639.9|14639.2|14642.8|14642.1|14634.8|14634.1|686
1743708300000|2025-04-03 19:25:00|14640.2|14639.5|14640.8|14640.1|14644.7|14644|14635.9|14635.2|626
1743708600000|2025-04-03 19:30:00|14641.5|14640.8|14636.9|14636.2|14642.5|14641.8|14634.9|14634.2|758
1743708900000|2025-04-03 19:35:00|14636.7|14636|14639.9|14639.2|14640.7|14640|14634.2|14633.5|566
1743709200000|2025-04-03 19:40:00|14639.6|14638.9|14644|14643.3|14645.7|14645|14636.8|14636.1|691
1743709500000|2025-04-03 19:45:00|14643.9|14643.2|14638.2|14637.5|14645.1|14644.3|14635.1|14634.4|645
1743709800000|2025-04-03 19:50:00|14638|14637.3|14634.1|14633.4|14641.4|14640.7|14630.6|14629.9|688
1743710100000|2025-04-03 19:55:00|14633.6|14632.9|14625.4|14624.7|14634.4|14633.7|14621.9|14620.6|627
1743710400000|2025-04-03 20:00:00|14625.3|14624.6|14619.6|14618.9|14625.3|14624.6|14614.5|14613.6|465
1743710700000|2025-04-03 20:05:00|14619.9|14619.2|14626.4|14624.3|14626.5|14624.4|14619.7|14618.9|187
1743711000000|2025-04-03 20:10:00|14627|14624.9|14626.5|14625.8|14628.9|14626|14625.3|14623.5|132
1743711300000|2025-04-03 20:15:00|14626.2|14625.5|14629.8|14629.1|14630.7|14629.7|14625|14624.3|164
1743711600000|2025-04-03 20:20:00|14629.7|14629|14626.1|14625.4|14632.2|14629.5|14625.8|14625.1|82
1743711900000|2025-04-03 20:25:00|14626.2|14625.5|14616.3|14615.6|14626.2|14625.5|14615.8|14615.1|160
1743712200000|2025-04-03 20:30:00|14616.2|14615.5|14617.2|14616.5|14620.9|14620.2|14615.9|14615.2|190
1743712500000|2025-04-03 20:35:00|14617.3|14616.6|14610.9|14610.2|14618.4|14617.7|14610.5|14609.8|180
1743712800000|2025-04-03 20:40:00|14610.8|14610.1|14612.9|14612.2|14617.2|14616.5|14610.8|14610.1|141
1743713100000|2025-04-03 20:45:00|14613|14612.3|14605.4|14604.7|14614.7|14613.5|14605.2|14604.5|149
1743713400000|2025-04-03 20:50:00|14605.5|14604.8|14607.5|14606.8|14612|14610.8|14605.5|14604.8|181
1743713700000|2025-04-03 20:55:00|14608|14606.3|14609.6|14604.3|14611.8|14607.9|14606.4|14602.1|185
1743714000000|2025-04-03 21:00:00|14609.3|14602.6|14610.9|14603.9|14611.3|14604.3|14608.7|14601.7|9
1743714300000|2025-04-03 21:05:00|14610.8|14603.8|14608.2|14601.2|14611.3|14604.3|14608.1|14601.1|32
1743714600000|2025-04-03 21:10:00|14608.1|14601.1|14607.6|14600.6|14608.2|14601.2|14606.1|14599.1|21
1743714900000|2025-04-03 21:15:00|14607.5|14600.5|14607.3|14600.3|14607.5|14600.5|14607.3|14600.3|5
1743715200000|2025-04-03 21:20:00|14607.4|14600.4|14606.7|14599.7|14607.5|14600.5|14605.3|14599.3|18
1743715500000|2025-04-03 21:25:00|14606.3|14599.3|14605.8|14599.8|14606.3|14599.8|14605.8|14599.3|8
1743715800000|2025-04-03 21:30:00|14605.7|14599.7|14604.5|14599.5|14605.8|14599.8|14604.5|14599.2|8
1743716100000|2025-04-03 21:35:00|14604.7|14599.3|14604.9|14599.1|14604.9|14599.3|14604.7|14599.1|2
1743716400000|2025-04-03 21:40:00|14601.4|14594.4|14599.5|14592.5|14601.4|14594.4|14599.2|14592.5|11
1743716700000|2025-04-03 21:45:00|14599.4|14592.6|14599.2|14592.2|14599.4|14592.6|14599.2|14592.2|2
1743717000000|2025-04-03 21:50:00|14599.3|14592.3|14599|14592|14599.5|14592.5|14598.2|14591.2|40
1743717300000|2025-04-03 21:55:00|14598.5|14591.5|14599.4|14592.4|14599.4|14592.4|14594.1|14588.2|31
1743717600000|2025-04-03 22:00:00|14599.3|14592.3|14600.9|14598.2|14601.7|14598.2|14597.1|14592|78
1743717900000|2025-04-03 22:05:00|14600.4|14598.7|14598.7|14594.9|14602.7|14600.3|14598|14594.6|123
1743718200000|2025-04-03 22:10:00|14598.6|14595.4|14582.3|14579.8|14601.4|14597.2|14581.6|14577.7|188
1743718500000|2025-04-03 22:15:00|14582.2|14579.9|14567.5|14565.5|14584.9|14582.6|14567.3|14565.4|425
1743718800000|2025-04-03 22:20:00|14567.6|14565.4|14558.8|14555.1|14570.6|14567.7|14556.4|14552.9|454
1743719100000|2025-04-03 22:25:00|14558.4|14554.9|14568.5|14566.4|14572.7|14570.2|14555.5|14553.3|334
1743719400000|2025-04-03 22:30:00|14569.5|14567.1|14558.9|14557.3|14571|14568.1|14556.2|14554.9|273
1743719700000|2025-04-03 22:35:00|14559.2|14558.2|14561.1|14560.4|14568.9|14568.2|14559.2|14558|281
1743720000000|2025-04-03 22:40:00|14560.9|14560.2|14568.4|14567.7|14569.2|14568.5|14558.6|14557.9|252
1743720300000|2025-04-03 22:45:00|14568|14567.3|14562.8|14561.8|14577.6|14576.8|14562.5|14561|297
1743720600000|2025-04-03 22:50:00|14561.3|14560.3|14566.3|14565.6|14569.4|14567.8|14559|14558.3|274
1743720900000|2025-04-03 22:55:00|14566.4|14565.7|14563.8|14563.1|14567.6|14566.4|14561.5|14559.5|268
1743721200000|2025-04-03 23:00:00|14563.4|14562.7|14581.9|14581.2|14583.1|14582.4|14563.1|14561.3|414
1743721500000|2025-04-03 23:05:00|14583.3|14582.6|14583.9|14583.2|14590|14589.3|14580.1|14578.4|302
1743721800000|2025-04-03 23:10:00|14583.2|14582.5|14579.5|14577.8|14586.3|14585.6|14578.5|14576.7|295
1743722100000|2025-04-03 23:15:00|14580.7|14579.1|14593|14592.3|14595.9|14594.1|14580.4|14578.7|284
1743722400000|2025-04-03 23:20:00|14594.1|14593.4|14597.1|14596.4|14601.3|14598.9|14591.8|14590.5|309
1743722700000|2025-04-03 23:25:00|14596.9|14596.2|14606.2|14604.3|14606.5|14605.8|14596.8|14596.1|237
1743723000000|2025-04-03 23:30:00|14606.5|14604.2|14605.7|14605|14612.7|14612|14603.4|14602.6|257
1743723300000|2025-04-03 23:35:00|14605.8|14605.1|14611|14610.3|14612.1|14610.6|14605.8|14605.1|207
1743723600000|2025-04-03 23:40:00|14611.2|14610.5|14608.6|14607.9|14613.1|14612.2|14608.1|14606.5|252
1743723900000|2025-04-03 23:45:00|14608.7|14608|14623.7|14623|14625.7|14625|14607.7|14607|478
1743724200000|2025-04-03 23:50:00|14623.9|14623.2|14621.8|14621.1|14623.9|14623.2|14612.7|14612|462
1743724500000|2025-04-03 23:55:00|14621.7|14621|14626.1|14625.4|14627.3|14626.6|14619.7|14619|459
1743724800000|2025-04-04 00:00:00|14625.9|14625.2|14634.6|14633.9|14637.1|14636.4|14617.2|14616.5|898
1743725100000|2025-04-04 00:05:00|14633.7|14633|14634.2|14633.5|14635.9|14635.2|14627.4|14626.7|542
1743725400000|2025-04-04 00:10:00|14634.4|14633.7|14637.6|14636.9|14641.3|14640.6|14634.4|14633.7|509
1743725700000|2025-04-04 00:15:00|14637.2|14636.5|14633.2|14632.5|14641|14640.3|14630.5|14629.8|537
1743726000000|2025-04-04 00:20:00|14633.7|14633|14621.2|14620.5|14634.6|14633.9|14621.2|14620.5|598
1743726300000|2025-04-04 00:25:00|14621.3|14620.6|14627.1|14626.1|14635.2|14634.5|14620.6|14619.9|511
1743726600000|2025-04-04 00:30:00|14627.2|14626.2|14607.9|14607.2|14627.2|14626.5|14606.9|14606.2|514
1743726900000|2025-04-04 00:35:00|14608|14607.3|14611.6|14610.9|14612.3|14611.5|14605.3|14604.6|421
1743727200000|2025-04-04 00:40:00|14611.5|14610.8|14596|14593.9|14613.8|14613.1|14595.1|14593.2|362
1743727500000|2025-04-04 00:45:00|14596.1|14594.1|14599.6|14598.9|14601.3|14600.6|14589.8|14589|578
1743727800000|2025-04-04 00:50:00|14599.7|14599|14595.1|14594.4|14604.7|14604|14582.9|14580.7|716
1743728100000|2025-04-04 00:55:00|14595.3|14593.2|14596.9|14596.2|14597.1|14596.4|14584.4|14583.1|800
1743728400000|2025-04-04 01:00:00|14596.8|14596.1|14605.9|14605.2|14610.2|14609.3|14596.6|14595.9|553
1743728700000|2025-04-04 01:05:00|14606|14605.3|14627.5|14626.8|14627.5|14626.8|14605.6|14604.9|490
1743729000000|2025-04-04 01:10:00|14628.5|14625.9|14633.9|14633.2|14641.1|14640.4|14625.2|14623.1|439
1743729300000|2025-04-04 01:15:00|14633.7|14633|14622.8|14620.2|14639.3|14638.5|14622.8|14620.2|557
1743729600000|2025-04-04 01:20:00|14622.9|14620.3|14628.5|14627.8|14636.7|14636|14622.9|14620.3|495
1743729900000|2025-04-04 01:25:00|14628.7|14628|14619.1|14618.4|14634.9|14634.2|14619.1|14617.7|531
1743730200000|2025-04-04 01:30:00|14619.2|14618.5|14615.2|14613.6|14624.7|14623.9|14615.1|14613.6|469
1743730500000|2025-04-04 01:35:00|14615.1|14614|14603.9|14603.2|14617.1|14616.4|14602.6|14601.1|521
1743730800000|2025-04-04 01:40:00|14604|14603.3|14602.5|14601.8|14606.2|14605.5|14596.4|14595.7|541
1743731100000|2025-04-04 01:45:00|14602.4|14601.7|14605.1|14604.4|14611.6|14609.3|14597.2|14596.5|488
1743731400000|2025-04-04 01:50:00|14605.5|14604.8|14594.2|14593.5|14606.6|14605.9|14589.2|14588.5|610
1743731700000|2025-04-04 01:55:00|14593.7|14593|14607.8|14605.9|14608.6|14607.3|14593.7|14593|445
1743732000000|2025-04-04 02:00:00|14607.6|14606|14605.2|14604.5|14613.3|14611|14604.8|14603.5|388
1743732300000|2025-04-04 02:05:00|14605.3|14604.6|14617|14616.3|14617.9|14617.2|14599.8|14599.1|488
1743732600000|2025-04-04 02:10:00|14616.3|14615.6|14621|14619.5|14621.7|14620.6|14615|14614.3|330
1743732900000|2025-04-04 02:15:00|14620.6|14619.9|14627.9|14626.1|14628.9|14628.2|14617.4|14615.9|346
1743733200000|2025-04-04 02:20:00|14627.7|14626|14622.1|14621.4|14630.1|14628.4|14618.3|14617.3|415
1743733500000|2025-04-04 02:25:00|14621.9|14621.2|14625.1|14624.4|14626.2|14625.5|14614.3|14613.2|432
1743733800000|2025-04-04 02:30:00|14625|14624.3|14611.3|14610.6|14627.6|14626.9|14601.4|14600.7|485
1743734100000|2025-04-04 02:35:00|14611.1|14610.4|14611.5|14610.8|14613.1|14611.5|14604.5|14603.1|343
1743734400000|2025-04-04 02:40:00|14611.9|14611.2|14619.3|14618.3|14619.7|14618.3|14607.1|14605.9|375
1743734700000|2025-04-04 02:45:00|14618.9|14617.9|14619.7|14617.8|14622|14620.6|14615.9|14614|242
1743735000000|2025-04-04 02:50:00|14619.6|14618.4|14616.2|14614.4|14620.6|14618.5|14613.6|14611.8|281
1743735300000|2025-04-04 02:55:00|14616.7|14614.3|14613|14612|14619.8|14618.4|14611.7|14611|209
1743735600000|2025-04-04 03:00:00|14613.2|14612.2|14610|14609.3|14618.2|14617.5|14609.4|14608.7|309
1743735900000|2025-04-04 03:05:00|14610.1|14609.4|14610|14609.3|14610.8|14610.1|14602.8|14602.1|315
1743736200000|2025-04-04 03:10:00|14610.3|14609.6|14604|14603.3|14610.6|14609.9|14601.1|14600.4|278
1743736500000|2025-04-04 03:15:00|14604.1|14603.4|14599.7|14599|14608.6|14607.9|14596.6|14595.3|315
1743736800000|2025-04-04 03:20:00|14599.8|14599.1|14592.6|14591.9|14601.6|14600.9|14592.6|14591.4|211
1743737100000|2025-04-04 03:25:00|14592.7|14592|14594.4|14593.7|14596.2|14595.5|14590.5|14589.8|229
1743737400000|2025-04-04 03:30:00|14594.5|14593.8|14582.3|14580.6|14595.5|14594.8|14579.7|14578.2|520
1743737700000|2025-04-04 03:35:00|14582.2|14580.8|14579.6|14578.9|14583|14582.3|14577.5|14575.6|383
1743738000000|2025-04-04 03:40:00|14579.3|14578.6|14568.2|14567.5|14582.6|14581.9|14566.6|14565.2|404
1743738300000|2025-04-04 03:45:00|14568.3|14567.6|14570.4|14569.7|14577.3|14576.6|14568.1|14567.4|406
1743738600000|2025-04-04 03:50:00|14570.5|14569.8|14569.8|14569.1|14571.3|14570.6|14562.8|14562.1|420
1743738900000|2025-04-04 03:55:00|14569.7|14569|14567.1|14566.4|14574.8|14574.1|14563.6|14562.9|424
1743739200000|2025-04-04 04:00:00|14567|14566.3|14574.8|14574.1|14577.1|14576.4|14564.9|14564.2|501
1743739500000|2025-04-04 04:05:00|14575|14574.3|14580.2|14578.5|14580.4|14578.5|14567.5|14565.9|377
1743739800000|2025-04-04 04:10:00|14580.1|14578.6|14576.4|14575.7|14580.2|14578.6|14573.8|14573.1|419
1743740100000|2025-04-04 04:15:00|14575.7|14575|14567.2|14566.5|14576.1|14575|14567|14565.7|324
1743740400000|2025-04-04 04:20:00|14567.1|14566.4|14562.5|14561.8|14568.4|14567.7|14559|14557.6|367
1743740700000|2025-04-04 04:25:00|14563.1|14562.4|14567.6|14566.9|14568.8|14568.1|14562|14560.9|343
1743741000000|2025-04-04 04:30:00|14567.7|14567|14575|14574|14576.9|14575.9|14566.2|14565.5|379
1743741300000|2025-04-04 04:35:00|14575.2|14574.2|14566.3|14565.6|14575.2|14574.3|14563.4|14561.8|347
1743741600000|2025-04-04 04:40:00|14566.7|14566|14561|14560.3|14567.1|14566.4|14559.7|14558.1|342
1743741900000|2025-04-04 04:45:00|14561.5|14560.8|14552.8|14552.1|14561.9|14561.2|14552.1|14551.4|358
1743742200000|2025-04-04 04:50:00|14553|14552.3|14541.3|14540.6|14554.4|14553.7|14541.2|14540.5|385
1743742500000|2025-04-04 04:55:00|14541.8|14540.1|14543|14542.3|14546.7|14545.8|14536.5|14535.8|390
1743742800000|2025-04-04 05:00:00|14542.6|14541.9|14534.1|14531.4|14544.7|14544|14530.6|14529.9|461
1743743100000|2025-04-04 05:05:00|14534.4|14531.5|14549.2|14548.5|14549.2|14548.5|14534.1|14531.5|466
1743743400000|2025-04-04 05:10:00|14549.1|14548.4|14540.7|14540|14550.3|14549.6|14540.1|14539.4|429
1743743700000|2025-04-04 05:15:00|14540.6|14539.9|14540.7|14540|14544.1|14543.4|14537.5|14536.4|430
1743744000000|2025-04-04 05:20:00|14540.8|14540.1|14546.8|14546.1|14547.4|14546.7|14537.1|14536.4|392
1743744300000|2025-04-04 05:25:00|14546.9|14546.2|14555.6|14554.9|14556.2|14555.5|14546.9|14546.2|434
1743744600000|2025-04-04 05:30:00|14555.5|14554.8|14562.8|14561.8|14566.1|14565.3|14554.2|14553.5|433
1743744900000|2025-04-04 05:35:00|14562.9|14561.9|14569.8|14569.1|14573.6|14572.9|14557.4|14555.5|400
1743745200000|2025-04-04 05:40:00|14570.1|14569.4|14582.2|14581.5|14582.8|14582.1|14569.7|14569|422
1743745500000|2025-04-04 05:45:00|14582.6|14581.9|14580.9|14580.2|14588.3|14587.6|14580.3|14579.6|460
1743745800000|2025-04-04 05:50:00|14580.8|14580.1|14588.3|14587.6|14590|14589.2|14575.2|14574.5|500
1743746100000|2025-04-04 05:55:00|14588.6|14587.9|14586.2|14585.5|14589.3|14588.6|14583|14582.3|299
1743746400000|2025-04-04 06:00:00|14585.5|14584.8|14596.6|14595.9|14596.7|14596|14582.2|14581.5|662
1743746700000|2025-04-04 06:05:00|14597.2|14596.5|14595|14594.3|14601.2|14600.5|14589.8|14589.1|576
1743747000000|2025-04-04 06:10:00|14595.1|14594.4|14591.3|14590.6|14596.8|14596.1|14579.9|14579.2|598
1743747300000|2025-04-04 06:15:00|14591.1|14590.4|14582.9|14582.2|14592.2|14591.5|14578.1|14577.1|565
1743747600000|2025-04-04 06:20:00|14580.9|14580.2|14593.8|14593.1|14594.2|14593.5|14580.9|14580.2|519
1743747900000|2025-04-04 06:25:00|14594|14593.3|14605.1|14604.4|14610.9|14609|14594|14593.3|593
1743748200000|2025-04-04 06:30:00|14604.7|14604|14596.1|14595.4|14615.1|14613.7|14595.9|14595.2|629
1743748500000|2025-04-04 06:35:00|14596|14595.3|14602.7|14602|14604.8|14604.1|14590.5|14589.8|582
1743748800000|2025-04-04 06:40:00|14603.6|14602.9|14605.5|14604.8|14613|14612.3|14601|14599.3|572
1743749100000|2025-04-04 06:45:00|14605.6|14604.9|14611.9|14610.9|14613.5|14611.6|14594.7|14594|539
1743749400000|2025-04-04 06:50:00|14611.8|14610.8|14605.5|14604.8|14615.3|14613.4|14602.9|14602.2|716
1743749700000|2025-04-04 06:55:00|14605.6|14604.9|14604|14603.3|14616.2|14615.5|14603|14602.3|659
1743750000000|2025-04-04 07:00:00|14604.4|14603.7|14594.5|14593.8|14605.3|14604.6|14587.5|14586.8|942
1743750300000|2025-04-04 07:05:00|14595.2|14594.5|14587.8|14587.1|14603.3|14602.6|14583.2|14582.5|828
1743750600000|2025-04-04 07:10:00|14588.2|14587.5|14583.8|14582.3|14591.5|14590.8|14581.6|14580.9|738
1743750900000|2025-04-04 07:15:00|14583.7|14582.1|14600.3|14599.6|14602.3|14601.6|14580|14579.3|870
1743751200000|2025-04-04 07:20:00|14600.5|14599.8|14613|14612.3|14614.7|14613.1|14599.8|14599.1|872
1743751500000|2025-04-04 07:25:00|14612.4|14611.7|14607.7|14606.7|14617.9|14617.2|14606.3|14605.6|858
1743751800000|2025-04-04 07:30:00|14607.5|14606.5|14604.2|14603.5|14611.5|14610.6|14597|14595.4|813
1743752100000|2025-04-04 07:35:00|14604.5|14603.8|14617.9|14617.2|14625|14623.6|14604.5|14603.8|971
1743752400000|2025-04-04 07:40:00|14617.8|14617.1|14602.6|14601.9|14617.8|14617.1|14593.9|14593|905
1743752700000|2025-04-04 07:45:00|14602.3|14601.6|14614.3|14612.7|14616.8|14615|14602.3|14601.6|876
1743753000000|2025-04-04 07:50:00|14614.5|14612.8|14617.6|14616.9|14621.1|14620.4|14612.7|14612|784
1743753300000|2025-04-04 07:55:00|14617.8|14617.1|14627.7|14627|14630.6|14629.9|14612.2|14611.5|910
1743753600000|2025-04-04 08:00:00|14627.9|14627.2|14639|14638|14648.3|14647.3|14626.8|14626.1|1107
1743753900000|2025-04-04 08:05:00|14638.6|14637.6|14620.7|14620|14641.2|14640.5|14619.8|14618.3|756
1743754200000|2025-04-04 08:10:00|14620.9|14620.2|14621.9|14621.2|14624.3|14623.6|14615.5|14614.8|756
1743754500000|2025-04-04 08:15:00|14622|14621.3|14626.9|14626.2|14627.7|14626.5|14615.2|14614.5|711
1743754800000|2025-04-04 08:20:00|14627.1|14626.4|14638.1|14636.3|14641.1|14640.4|14627.1|14626.4|843
1743755100000|2025-04-04 08:25:00|14638.2|14636.5|14630.1|14629.4|14640.1|14639.4|14629.6|14628.9|617
1743755400000|2025-04-04 08:30:00|14629.2|14628.5|14632.4|14631.7|14636|14634.8|14628|14627.3|526
1743755700000|2025-04-04 08:35:00|14632.3|14631.6|14645.2|14643|14645.6|14643.9|14628.9|14627.9|793
1743756000000|2025-04-04 08:40:00|14645.5|14643.1|14630.1|14629.4|14649.6|14648.2|14630.1|14629.4|781
1743756300000|2025-04-04 08:45:00|14630|14629.3|14638.5|14637.8|14641.8|14639.9|14628.3|14627.4|717
1743756600000|2025-04-04 08:50:00|14638.3|14637.6|14643.7|14643|14644.9|14644.2|14634.7|14634|713
1743756900000|2025-04-04 08:55:00|14643.6|14642.9|14642|14640.5|14647.7|14646.5|14637.4|14636.7|627
1743757200000|2025-04-04 09:00:00|14643.1|14641|14637.3|14636.6|14644.5|14643|14630.8|14629.2|716
1743757500000|2025-04-04 09:05:00|14636.7|14636|14644.3|14642.8|14645.6|14644.6|14628|14627.3|640
1743757800000|2025-04-04 09:10:00|14644.1|14643.1|14642.5|14641.5|14649.6|14648.2|14639.8|14638.8|613
1743758100000|2025-04-04 09:15:00|14642.6|14641.6|14642.3|14641.6|14649.5|14648.2|14635.1|14634.4|623
1743758400000|2025-04-04 09:20:00|14641.9|14641.2|14643.5|14642.8|14649|14648|14640.4|14639.7|538
1743758700000|2025-04-04 09:25:00|14643.8|14643.1|14642|14641.3|14653.5|14651.9|14637.8|14636.4|778
1743759000000|2025-04-04 09:30:00|14642.1|14641.4|14650.9|14648.9|14653.6|14651.2|14639.8|14638.6|795
1743759300000|2025-04-04 09:35:00|14650.7|14648.7|14642.2|14640.4|14656.2|14653.8|14640.6|14639.8|591
1743759600000|2025-04-04 09:40:00|14642.3|14640.3|14645.4|14643.6|14649.8|14649.1|14638.9|14637.3|481
1743759900000|2025-04-04 09:45:00|14645.8|14643.9|14643.9|14643.2|14655.5|14654.1|14643.4|14642.3|499
1743760200000|2025-04-04 09:50:00|14643.8|14643.1|14643.1|14642.4|14646.1|14644|14639.2|14638.5|674
1743760500000|2025-04-04 09:55:00|14643.3|14642.6|14633.1|14632.4|14643.8|14643.1|14632.8|14631.7|608
1743760800000|2025-04-04 10:00:00|14634.3|14633.6|14633.5|14632.8|14638|14636.8|14632|14630.9|760
1743761100000|2025-04-04 10:05:00|14633.6|14632.9|14595.2|14594.5|14634.8|14633.3|14594.3|14593.6|1494
1743761400000|2025-04-04 10:10:00|14595.3|14594.6|14591.8|14591.1|14602.3|14600.6|14589|14588|1417
1743761700000|2025-04-04 10:15:00|14591.5|14590.8|14578.9|14578.2|14594.1|14593|14574.8|14573.3|1285
1743762000000|2025-04-04 10:20:00|14577.4|14576.7|14559.8|14557.6|14579|14578.1|14553.5|14552.2|1508
1743762300000|2025-04-04 10:25:00|14560|14557.7|14539.3|14538.6|14562.2|14561.5|14538.6|14537.9|1517
1743762600000|2025-04-04 10:30:00|14539.4|14538.7|14533.4|14530.6|14558.3|14555.8|14524.4|14523.7|1550
1743762900000|2025-04-04 10:35:00|14533.7|14530.9|14542.1|14541.4|14548.2|14547.5|14532.4|14530.6|1332
1743763200000|2025-04-04 10:40:00|14542.3|14541.6|14514.5|14512.6|14545.8|14544.3|14511|14506.6|1661
1743763500000|2025-04-04 10:45:00|14514|14511.8|14523.9|14522.2|14528.2|14526.1|14510.5|14509.1|1571
1743763800000|2025-04-04 10:50:00|14523.8|14521.9|14509.5|14507.4|14525.8|14524.1|14507|14504.6|1649
1743764100000|2025-04-04 10:55:00|14509.4|14507.2|14512.4|14510.7|14516.6|14514.3|14504.6|14502.7|1410
1743764400000|2025-04-04 11:00:00|14512|14510.3|14516.3|14514.8|14533.3|14529.8|14510.2|14508.8|1492
1743764700000|2025-04-04 11:05:00|14515.5|14513.6|14500.6|14498.3|14518.5|14517.5|14498.7|14496.4|1296
1743765000000|2025-04-04 11:10:00|14500.5|14498.1|14478|14476.8|14506.6|14503.1|14456.5|14453.8|1643
1743765300000|2025-04-04 11:15:00|14478.1|14476.9|14498.3|14495.9|14499.4|14496.6|14467.7|14466.4|1545
1743765600000|2025-04-04 11:20:00|14498.1|14495.7|14484.4|14482.6|14500.5|14499.2|14481.9|14479.3|1419
1743765900000|2025-04-04 11:25:00|14483.5|14481.7|14473|14472|14486.8|14484.1|14465.9|14464.8|1382
1743766200000|2025-04-04 11:30:00|14472.8|14471.5|14499.5|14498.5|14506.4|14505|14467.8|14465.8|1665
1743766500000|2025-04-04 11:35:00|14499.6|14498.6|14519.9|14518.5|14524.3|14521.6|14499.5|14498.5|1718
1743766800000|2025-04-04 11:40:00|14520.7|14518.6|14487.7|14486.1|14521|14519|14485|14483.7|1589
1743767100000|2025-04-04 11:45:00|14487.4|14486.4|14508.5|14507.2|14515.8|14513.5|14485.9|14484.7|1540
1743767400000|2025-04-04 11:50:00|14507.8|14506.5|14528.6|14526.9|14529.6|14528.1|14506.7|14505.5|1430
1743767700000|2025-04-04 11:55:00|14529.4|14527.6|14542|14538.6|14547.4|14545.9|14529.4|14527.6|1340
1743768000000|2025-04-04 12:00:00|14541.8|14538.8|14524.2|14522.1|14544.4|14541.9|14518.3|14516.9|1589
1743768300000|2025-04-04 12:05:00|14524.3|14522.2|14521.2|14519.9|14528.9|14526.9|14513.8|14512.5|1434
1743768600000|2025-04-04 12:10:00|14521.5|14520.2|14534.8|14533.1|14539.4|14538.3|14517.5|14515.9|1466
1743768900000|2025-04-04 12:15:00|14534.5|14532.7|14521.5|14519.8|14538.3|14536.6|14515|14511.5|1447
1743769200000|2025-04-04 12:20:00|14520.4|14518.6|14518.1|14516.2|14532.2|14530.3|14513.3|14511.2|1335
1743769500000|2025-04-04 12:25:00|14518.6|14516.5|14517|14511|14528.7|14525.6|14511.5|14507.1|1029
1743769800000|2025-04-04 12:30:00|14516.9|14510.9|14555.9|14554|14556.7|14554.8|14504.7|14500.6|1881
1743770100000|2025-04-04 12:35:00|14555.8|14553.9|14529.3|14527.9|14562.9|14560.5|14519.5|14516.2|1868
1743770400000|2025-04-04 12:40:00|14529.5|14527.8|14550.4|14548.7|14552|14550.4|14526.2|14524.4|1667
1743770700000|2025-04-04 12:45:00|14550.5|14548.9|14543.2|14541.1|14556.5|14554.6|14529.9|14528.3|1637
1743771000000|2025-04-04 12:50:00|14543.5|14540.8|14542.1|14540.4|14545.1|14543.4|14520.8|14519.1|1581
1743771300000|2025-04-04 12:55:00|14542|14540.1|14561.5|14559.2|14566|14563.7|14540.3|14538.5|1523
1743771600000|2025-04-04 13:00:00|14561.9|14560|14574.1|14572.8|14580.1|14578.7|14561.6|14559.1|1558
1743771900000|2025-04-04 13:05:00|14574.2|14572.7|14558.6|14557.4|14577.1|14575.4|14558.1|14556.9|1436
1743772200000|2025-04-04 13:10:00|14559|14558|14542|14540.8|14560.4|14559|14541.8|14540.7|1140
1743772500000|2025-04-04 13:15:00|14541.9|14540.7|14550.1|14548.9|14555|14553.5|14534.3|14533.1|1348
1743772800000|2025-04-04 13:20:00|14549.9|14548.2|14547.4|14546.2|14556.8|14555.6|14539.7|14538.4|1356
1743773100000|2025-04-04 13:25:00|14546.8|14545.6|14542.2|14540.1|14549.5|14548.1|14528.7|14527.3|1630
1743773400000|2025-04-04 13:30:00|14543.1|14540.7|14542.4|14541.4|14554|14551.3|14526.7|14524.6|1828
1743773700000|2025-04-04 13:35:00|14543.6|14542.3|14530.5|14528.1|14545.2|14544.1|14518.4|14517.4|1627
1743774000000|2025-04-04 13:40:00|14530.4|14528.2|14533|14531.7|14540.4|14538.8|14518.6|14516.6|1620
1743774300000|2025-04-04 13:45:00|14533.5|14531.6|14550.7|14548.4|14561.1|14559.8|14527.6|14525.4|1699
1743774600000|2025-04-04 13:50:00|14550.1|14548.5|14547.5|14545.4|14558.9|14557.7|14543.4|14542.1|1758
1743774900000|2025-04-04 13:55:00|14547.4|14545.9|14572|14570.7|14577.5|14576|14543.7|14542.3|1594
1743775200000|2025-04-04 14:00:00|14571.7|14570.2|14586.2|14584.6|14588.6|14586.8|14567|14565.9|1643
1743775500000|2025-04-04 14:05:00|14585.8|14584.3|14572.3|14571.3|14588.2|14587.2|14566.2|14564.8|1313
1743775800000|2025-04-04 14:10:00|14571.5|14570.4|14547.5|14545.4|14574.5|14573.1|14545.3|14543.8|1216
1743776100000|2025-04-04 14:15:00|14546|14545.5|14545.3|14542.8|14551.6|14549.4|14537.2|14535.1|1357
1743776400000|2025-04-04 14:20:00|14544.3|14542.1|14547.1|14546|14557.7|14556.1|14537.6|14535.3|1350
1743776700000|2025-04-04 14:25:00|14548.2|14545.9|14535.1|14532.6|14549.5|14548.1|14529.6|14528.3|1166
1743777000000|2025-04-04 14:30:00|14535|14532.4|14536.1|14534.2|14544|14542.8|14530.4|14529|1231
1743777300000|2025-04-04 14:35:00|14536.8|14534.1|14541.1|14539.1|14548.5|14546.6|14524.6|14523.5|1202
1743777600000|2025-04-04 14:40:00|14541|14539.2|14524|14522.7|14542.8|14540.6|14524|14522.6|1309
1743777900000|2025-04-04 14:45:00|14523.8|14522.6|14512.7|14510.4|14530.3|14528.1|14510.4|14508|1249
1743778200000|2025-04-04 14:50:00|14512.6|14510.2|14546|14544.2|14557.9|14556.3|14505.5|14503.4|1623
1743778500000|2025-04-04 14:55:00|14544.3|14543.9|14553|14552|14553.9|14552.9|14542.2|14540.5|1501
1743778800000|2025-04-04 15:00:00|14551.6|14550.6|14607.9|14606.6|14617.5|14614.5|14550.3|14549.3|1685
1743779100000|2025-04-04 15:05:00|14607.8|14606.1|14576.9|14575.1|14612.3|14610.1|14572.3|14569.3|1758
1743779400000|2025-04-04 15:10:00|14575.6|14574.1|14594.3|14590.2|14609.5|14607.1|14574.6|14573|1635
1743779700000|2025-04-04 15:15:00|14594.7|14590.6|14595.4|14593.6|14619.9|14617.6|14592.7|14589.8|1599
1743780000000|2025-04-04 15:20:00|14594.7|14593|14597.4|14591.7|14606.5|14605.1|14592.9|14590.9|1181
1743780300000|2025-04-04 15:25:00|14597.6|14591.6|14581.2|14579.6|14612|14608.1|14571.3|14569.3|1647
1743780600000|2025-04-04 15:30:00|14582|14579.9|14577.6|14576.1|14607.9|14604.5|14577.6|14576.1|1629
1743780900000|2025-04-04 15:35:00|14577.9|14576.4|14579.8|14577.4|14589.4|14587.3|14563.7|14561.5|1595
1743781200000|2025-04-04 15:40:00|14578.9|14577.2|14591.5|14590.4|14597.3|14595.3|14572.3|14570.8|1712
1743781500000|2025-04-04 15:45:00|14590.4|14589.4|14609.9|14607.3|14611.8|14610|14576.6|14574.5|1590
1743781800000|2025-04-04 15:50:00|14610|14607.9|14608.9|14607|14623.2|14621.6|14602.6|14600.3|1527
1743782100000|2025-04-04 15:55:00|14609.7|14607.3|14593.4|14591.8|14616.1|14612.5|14590.1|14589.1|1586
1743782400000|2025-04-04 16:00:00|14593.6|14591.9|14597.1|14595.4|14611|14608.9|14586.3|14585.3|1648
1743782700000|2025-04-04 16:05:00|14597.5|14595.2|14608|14606.3|14614.9|14611.5|14596.6|14594.1|1613
1743783000000|2025-04-04 16:10:00|14607.7|14603.9|14637.1|14634.6|14637.3|14635.8|14605.4|14603.5|1374
1743783300000|2025-04-04 16:15:00|14637.8|14635.6|14624.2|14622.2|14640.4|14638.3|14614.4|14613|1325
1743783600000|2025-04-04 16:20:00|14624|14622.4|14619.9|14618.5|14627.5|14624.4|14612.9|14611.3|1437
1743783900000|2025-04-04 16:25:00|14620.1|14618.7|14617.2|14616.2|14625|14623.4|14613.2|14611.8|1423
1743784200000|2025-04-04 16:30:00|14617|14616|14616.7|14614.9|14623|14621.8|14613.4|14611.7|1349
1743784500000|2025-04-04 16:35:00|14616.5|14614.7|14649.7|14648.3|14650.6|14649|14616.2|14613.9|1274
1743784800000|2025-04-04 16:40:00|14650|14648.6|14651.7|14649.9|14659.3|14657.9|14645.6|14644.4|1248
1743785100000|2025-04-04 16:45:00|14652.1|14650|14661.9|14660.7|14669.4|14665|14649.3|14647.8|1205
1743785400000|2025-04-04 16:50:00|14661.5|14660.1|14670.9|14669.1|14672.3|14670.9|14655.6|14653.7|1066
1743785700000|2025-04-04 16:55:00|14671.9|14670.1|14672.3|14671.2|14679.3|14678.3|14667.9|14666.1|1070
1743786000000|2025-04-04 17:00:00|14672.7|14671.5|14663|14661.1|14675.8|14674.5|14660.3|14658.5|1160
1743786300000|2025-04-04 17:05:00|14662.9|14661.3|14676.8|14675.8|14677.5|14676.5|14653.6|14652.6|1164
1743786600000|2025-04-04 17:10:00|14676.7|14675.6|14689.6|14688|14694.7|14693.3|14675|14673.4|1101
1743786900000|2025-04-04 17:15:00|14688.5|14687.8|14685.1|14682|14689.3|14688.1|14671.8|14670|1122
1743787200000|2025-04-04 17:20:00|14685.2|14682.1|14693.5|14691|14695.3|14694.2|14676.1|14674.7|1038
1743787500000|2025-04-04 17:25:00|14693.1|14691.3|14694|14691.9|14697.6|14695.4|14687.9|14686.3|1028
1743787800000|2025-04-04 17:30:00|14693.6|14691.4|14696.4|14694.4|14700.2|14697.9|14682.6|14681.6|1328
1743788100000|2025-04-04 17:35:00|14696.2|14694.2|14711.1|14709.2|14712.3|14711.2|14695.6|14693.6|1256
1743788400000|2025-04-04 17:40:00|14710.8|14709.3|14711.1|14709.4|14722.9|14720.5|14709.4|14707.7|1128
1743788700000|2025-04-04 17:45:00|14711.2|14709.3|14736|14734.8|14736.9|14735.7|14706.9|14705.7|1322
1743789000000|2025-04-04 17:50:00|14736.9|14734.9|14721.8|14719.2|14737.2|14735.8|14716.7|14714.4|1242
1743789300000|2025-04-04 17:55:00|14722|14720|14726|14723.6|14726|14724.5|14710.3|14708.4|1131
1743789600000|2025-04-04 18:00:00|14728.6|14725.8|14737.9|14736.7|14744.3|14742.6|14727.3|14725.7|1319
1743789900000|2025-04-04 18:05:00|14738|14736.8|14722.9|14720.9|14738.6|14737.4|14720.6|14719.3|1191
1743790200000|2025-04-04 18:10:00|14723.5|14721.7|14715|14713|14726.6|14724.2|14709.6|14708.6|1074
1743790500000|2025-04-04 18:15:00|14714.5|14712.5|14690.7|14688.5|14715|14712.5|14688.3|14686.1|1080
1743790800000|2025-04-04 18:20:00|14689.8|14687.3|14693.7|14691.5|14697.3|14695.1|14687.5|14685.4|1116
1743791100000|2025-04-04 18:25:00|14693.5|14691.2|14686.2|14684.8|14695.5|14694.1|14685.2|14683.8|1109
1743791400000|2025-04-04 18:30:00|14687|14684.9|14682.3|14680.7|14691.8|14690.6|14681|14678.4|1203
1743791700000|2025-04-04 18:35:00|14682.5|14681.3|14681.6|14679|14688.6|14686.5|14667.6|14665.1|1170
1743792000000|2025-04-04 18:40:00|14681.1|14678.5|14668.8|14666.1|14683.7|14682.2|14666.1|14663.8|1244
1743792300000|2025-04-04 18:45:00|14669|14666.3|14689.8|14686.8|14690.8|14688.6|14665.5|14664|1168
1743792600000|2025-04-04 18:50:00|14690|14687.3|14691.2|14690.2|14701.7|14699.7|14680.9|14676.9|1354
1743792900000|2025-04-04 18:55:00|14691.1|14690.1|14690|14688.4|14698.3|14696.7|14686.2|14684.4|1166
1743793200000|2025-04-04 19:00:00|14690.4|14688.9|14708.2|14707|14709|14707.7|14690.4|14688.9|1224
1743793500000|2025-04-04 19:05:00|14708|14707.1|14723.2|14721.7|14723.2|14721.7|14701.5|14699.6|1190
1743793800000|2025-04-04 19:10:00|14722.9|14721.6|14727.6|14724.9|14730.3|14728.5|14720.5|14717.5|1078
1743794100000|2025-04-04 19:15:00|14727.8|14724.5|14696.4|14694.6|14729.5|14726.1|14695.7|14694.1|1119
1743794400000|2025-04-04 19:20:00|14696.3|14694.5|14708.4|14707|14714.4|14712.2|14696.1|14694.5|1424
1743794700000|2025-04-04 19:25:00|14709.3|14707.7|14701.6|14698.3|14710.7|14709.5|14696.9|14694.4|1453
1743795000000|2025-04-04 19:30:00|14700.7|14697.8|14707.7|14705|14708.4|14705.3|14695.6|14693.8|1351
1743795300000|2025-04-04 19:35:00|14708.1|14704.4|14695.7|14692.6|14718.7|14715.7|14678.9|14676.9|1543
1743795600000|2025-04-04 19:40:00|14695.3|14692.4|14690.6|14689.6|14699.9|14696.5|14683.4|14682.3|1490
1743795900000|2025-04-04 19:45:00|14690.4|14689.1|14674.5|14672.9|14695|14693.5|14674.5|14672.5|1332
1743796200000|2025-04-04 19:50:00|14674.3|14673|14674.2|14672.4|14683.1|14681.9|14669.9|14667.7|1379
1743796500000|2025-04-04 19:55:00|14674|14672.2|14683.7|14682.3|14686|14684.5|14668.4|14666.7|1153
1743796800000|2025-04-04 20:00:00|14684.9|14683.9|14682.8|14681.8|14699.6|14698.1|14677.7|14676.2|925
1743797100000|2025-04-04 20:05:00|14682.9|14681.9|14691.1|14690.1|14691.5|14690.5|14681.9|14680.9|592
1743797400000|2025-04-04 20:10:00|14691|14690|14696.8|14692.9|14698.3|14695.8|14688.7|14687.7|490
1743797700000|2025-04-04 20:15:00|14694.9|14693.9|14688.1|14687.1|14696.2|14693.9|14685.4|14684.1|338
1743798000000|2025-04-04 20:20:00|14688|14687|14690|14689|14691.4|14690.4|14681.5|14680.3|450
1743798300000|2025-04-04 20:25:00|14689.8|14688.8|14696.5|14695.5|14696.6|14695.6|14688|14687|498
1743798600000|2025-04-04 20:30:00|14696.6|14695.6|14696.3|14695.3|14701.2|14700.2|14692.1|14691.1|335
1743798900000|2025-04-04 20:35:00|14696.6|14695.6|14693.7|14692.7|14697.5|14696.5|14688.8|14686.2|364
1743799200000|2025-04-04 20:40:00|14693.2|14692.2|14702.1|14696.1|14703.7|14697.7|14693.2|14692.2|283
1743799500000|2025-04-04 20:45:00|14702|14696|14697|14691|14702|14696|14689.3|14683.5|257
1743799800000|2025-04-04 20:50:00|14697.2|14691.2|14693.2|14687.2|14698.1|14692.1|14689.4|14683.4|145
1743800100000|2025-04-04 20:55:00|14693.6|14686.6|14704.5|14697.5|14714.5|14707.5|14685.6|14678.6|349
1743969600000|2025-04-06 20:00:00|14601.3|14589.3|14588.3|14577.8|14601.3|14589.3|14588.3|14577.5|13
1743969900000|2025-04-06 20:05:00|14589|14577|14587.5|14575.5|14596.5|14584.5|14583.5|14571.5|19
1743970200000|2025-04-06 20:10:00|14588|14576|14575.2|14563.2|14588|14576|14571.4|14559.4|37
1743970500000|2025-04-06 20:15:00|14570.5|14558.5|14571|14559|14573.4|14561.4|14555.3|14543.3|61
1743970800000|2025-04-06 20:20:00|14570.7|14559.4|14567.8|14557.3|14571|14559.4|14566.5|14554.5|70
1743971100000|2025-04-06 20:25:00|14569.3|14558.8|14564.8|14557.1|14579.1|14567.1|14562.8|14554.4|93
1743971400000|2025-04-06 20:30:00|14564.1|14556.5|14565.7|14553.7|14577.7|14565.7|14562.6|14551.2|24
1743971700000|2025-04-06 20:35:00|14566.1|14554.1|14569.5|14557.5|14577.5|14565.5|14564.8|14553.3|17
1743972000000|2025-04-06 20:40:00|14569.2|14557.2|14566.3|14554.3|14569.2|14557.2|14559|14547|20
1743972300000|2025-04-06 20:45:00|14566.6|14554.6|14561|14549|14566.9|14554.9|14561|14549|19
1743972600000|2025-04-06 20:50:00|14561.2|14549.2|14558.5|14546.5|14566.5|14554.5|14553.8|14541.8|50
1743972900000|2025-04-06 20:55:00|14559|14546|14559|14546|14578.1|14565.1|14559|14546|33
1743973200000|2025-04-06 21:00:00|14559.5|14546.5|14553.3|14546.3|14564.5|14551.8|14547.3|14540.3|41
1743973500000|2025-04-06 21:05:00|14550.9|14544.6|14548.8|14541.8|14551.4|14545.5|14543.8|14536.8|44
1743973800000|2025-04-06 21:10:00|14547.1|14540.1|14555.5|14548.5|14558|14551|14547.1|14540.1|31
1743974100000|2025-04-06 21:15:00|14554.9|14548.1|14545.5|14538.5|14555.5|14548.5|14545|14538|28
1743974400000|2025-04-06 21:20:00|14547.4|14540.4|14558.8|14551.8|14558.8|14551.8|14545.5|14538.5|54
1743974700000|2025-04-06 21:25:00|14558.3|14551.3|14563.8|14556.8|14563.8|14556.8|14556.1|14549.1|11
1743975000000|2025-04-06 21:30:00|14564|14557|14566.3|14559.3|14566.3|14559.3|14563.5|14556.5|6
1743975300000|2025-04-06 21:35:00|14565.9|14559.6|14563.8|14556.8|14566.3|14559.8|14563.5|14556.5|17
1743975600000|2025-04-06 21:40:00|14563|14556|14562.5|14555.5|14566.8|14559.8|14560.5|14553.5|20
1743975900000|2025-04-06 21:45:00|14562.8|14555.8|14563.5|14556.5|14568|14561|14562.8|14555.8|24
1743976200000|2025-04-06 21:50:00|14563.2|14556.9|14563.3|14556.3|14565.5|14558.8|14561.1|14554.5|15
1743976500000|2025-04-06 21:55:00|14563.8|14556.8|14564|14557|14564.2|14557.2|14562.9|14555.9|18
1743976800000|2025-04-06 22:00:00|14562.3|14555.3|14522.4|14515.4|14571.6|14564.6|14503.7|14497.1|570
1743977100000|2025-04-06 22:05:00|14521.9|14515.9|14519.1|14513.1|14536.2|14530.2|14504.3|14498.6|511
1743977400000|2025-04-06 22:10:00|14518.9|14512.9|14542.1|14536.5|14552.2|14546.6|14518.9|14512.9|603
1743977700000|2025-04-06 22:15:00|14541.7|14536.1|14533.4|14528.4|14548.8|14543.7|14521.5|14516.4|675
1743978000000|2025-04-06 22:20:00|14533.6|14528.5|14529.7|14526.9|14534.4|14529.4|14514|14509|804
1743978300000|2025-04-06 22:25:00|14530.5|14526.8|14541.4|14538.5|14545.1|14542.2|14525.9|14523|696
1743978600000|2025-04-06 22:30:00|14541.7|14538.8|14540.6|14536.3|14544.4|14540.3|14517.5|14514.7|677
1743978900000|2025-04-06 22:35:00|14540.2|14536|14531.5|14528.4|14546.3|14542.2|14526.7|14523.7|420
1743979200000|2025-04-06 22:40:00|14531.2|14528.2|14515.4|14512.6|14535.9|14533|14515.4|14512.6|657
1743979500000|2025-04-06 22:45:00|14515.9|14513.1|14512.3|14507.5|14521.7|14518.5|14510.1|14506.3|563
1743979800000|2025-04-06 22:50:00|14511.9|14507.2|14512.7|14509.8|14517.9|14515|14505.5|14502.6|512
1743980100000|2025-04-06 22:55:00|14512.5|14509.6|14518|14516.1|14521.8|14520|14506.6|14503.7|408
1743980400000|2025-04-06 23:00:00|14517.5|14515.6|14522.2|14521.2|14532.6|14530.6|14512.7|14510.6|687
1743980700000|2025-04-06 23:05:00|14522.1|14521.1|14509.3|14507.3|14534.6|14533.6|14496.6|14495.4|1006
1743981000000|2025-04-06 23:10:00|14509|14507|14490.8|14490.1|14510|14508|14485.9|14484.5|996
1743981300000|2025-04-06 23:15:00|14491.3|14490.6|14518.2|14517.5|14518.8|14517.5|14491.3|14490.6|763
1743981600000|2025-04-06 23:20:00|14515.5|14514.8|14502.1|14501.4|14516.6|14515|14482.7|14479.9|906
1743981900000|2025-04-06 23:25:00|14502.4|14501.7|14522.1|14520.3|14524|14522.4|14491.9|14490.5|786
1743982200000|2025-04-06 23:30:00|14521.4|14519.6|14524.6|14522.3|14524.7|14522.5|14499.6|14497.5|908
1743982500000|2025-04-06 23:35:00|14524.5|14522.5|14521.5|14519.7|14529.6|14525.5|14510.5|14508.3|874
1743982800000|2025-04-06 23:40:00|14522.1|14520.3|14510.6|14508.8|14533.7|14530.9|14510.5|14508.5|832
1743983100000|2025-04-06 23:45:00|14511.2|14509.4|14526.6|14523.6|14530|14528.8|14509.8|14508|832
1743983400000|2025-04-06 23:50:00|14526|14522.7|14525.7|14523.6|14531.8|14530|14508.3|14507.6|1060
1743983700000|2025-04-06 23:55:00|14525.1|14522.9|14544.3|14543.6|14544.5|14543.7|14509.9|14509.2|1203
1743984000000|2025-04-07 00:00:00|14544.4|14543.7|14520.1|14517.8|14556.1|14553.7|14519.4|14517.6|1578
1743984300000|2025-04-07 00:05:00|14521.3|14519.4|14548.8|14547|14556.3|14554.5|14521.3|14519.4|1439
1743984600000|2025-04-07 00:10:00|14548|14546.1|14566.8|14565.8|14571.2|14569.4|14546.3|14544.4|1215
1743984900000|2025-04-07 00:15:00|14567.2|14566.2|14564|14561.7|14567.9|14566.4|14549.9|14548|1019
1743985200000|2025-04-07 00:20:00|14563.7|14561.3|14548.5|14547.8|14570.3|14568.5|14545.8|14542.9|1126
1743985500000|2025-04-07 00:25:00|14548|14547.3|14558.7|14554.6|14558.7|14557.8|14537.5|14536.8|1010
1743985800000|2025-04-07 00:30:00|14558.6|14554.5|14566.7|14566|14572.5|14571.8|14550.2|14547.8|1157
1743986100000|2025-04-07 00:35:00|14566.3|14565.6|14565.9|14565.2|14570.7|14569.5|14558.3|14556.7|1145
1743986400000|2025-04-07 00:40:00|14566.1|14565.4|14562.3|14561.6|14570.2|14569.4|14550.7|14548.2|1207
1743986700000|2025-04-07 00:45:00|14562.7|14562|14559.4|14558.4|14563.5|14562.8|14547.7|14546.8|1061
1743987000000|2025-04-07 00:50:00|14559.5|14558.5|14573.7|14573|14574.9|14574.2|14550.3|14549.6|1093
1743987300000|2025-04-07 00:55:00|14572.8|14572.1|14582.4|14581.7|14585.3|14584.6|14570.6|14569.9|1001
1743987600000|2025-04-07 01:00:00|14582.2|14581.5|14585.3|14584.6|14590.2|14589.5|14579.7|14579|1069
1743987900000|2025-04-07 01:05:00|14585.1|14584.4|14594.3|14593.6|14595.3|14594.6|14578.9|14578.1|924
1743988200000|2025-04-07 01:10:00|14594|14593.3|14595.1|14594.4|14609.9|14608.9|14591.9|14591.2|1001
1743988500000|2025-04-07 01:15:00|14595.3|14594.6|14615.5|14614.8|14618.4|14617.7|14590.7|14589.6|1111
1743988800000|2025-04-07 01:20:00|14615.4|14614.7|14617.7|14617|14627.2|14626.5|14615.4|14614.6|1046
1743989100000|2025-04-07 01:25:00|14617|14616.3|14615.8|14615.1|14628.2|14627.3|14606.7|14606|1087
1743989400000|2025-04-07 01:30:00|14615.2|14614.5|14631.8|14629.6|14635.4|14633.8|14610.1|14609.1|1230
1743989700000|2025-04-07 01:35:00|14631.3|14629.1|14609.9|14609.2|14632.2|14630.3|14607.9|14607.2|1126
1743990000000|2025-04-07 01:40:00|14610|14609.3|14606.3|14605.6|14621.7|14621|14600.8|14600.1|1106
1743990300000|2025-04-07 01:45:00|14606.7|14606|14619.2|14618.5|14625.8|14624.3|14601|14599.2|1067
1743990600000|2025-04-07 01:50:00|14619.5|14618.8|14614|14611.5|14625|14622.9|14613.6|14611.5|866
1743990900000|2025-04-07 01:55:00|14614.7|14612.4|14619.2|14618.5|14629|14628.3|14614.6|14612.4|878
1743991200000|2025-04-07 02:00:00|14619.1|14618.4|14638.5|14637.8|14641.3|14639.9|14610.3|14609.6|1004
1743991500000|2025-04-07 02:05:00|14638.6|14637.9|14632.7|14632|14642.5|14641.8|14630.7|14629|935
1743991800000|2025-04-07 02:10:00|14633.1|14632.4|14640|14639.3|14645.7|14644|14628.7|14628|913
1743992100000|2025-04-07 02:15:00|14640.9|14640.2|14644.6|14643.9|14645|14644.3|14633.4|14631.3|844
1743992400000|2025-04-07 02:20:00|14644.8|14644.1|14642.3|14641.6|14651.5|14650.2|14641.1|14639.6|820
1743992700000|2025-04-07 02:25:00|14642.2|14641.5|14650.3|14648.3|14655.9|14654.6|14641.3|14639.9|843
1743993000000|2025-04-07 02:30:00|14649.9|14649.2|14665.9|14665.2|14666.7|14665.3|14648.5|14647.8|857
1743993300000|2025-04-07 02:35:00|14665.3|14664.6|14662.1|14661.4|14667.2|14665.7|14660.9|14659.7|675
1743993600000|2025-04-07 02:40:00|14662.3|14661.6|14667.7|14667|14673.3|14671.5|14659.4|14657.1|793
1743993900000|2025-04-07 02:45:00|14667.3|14666.6|14670.9|14670.2|14675|14674.1|14663.9|14663.2|703
1743994200000|2025-04-07 02:50:00|14671|14670.3|14671.4|14670.7|14687.9|14683.6|14669|14668.3|620
1743994500000|2025-04-07 02:55:00|14671.6|14670.9|14662.8|14662.1|14677.3|14675.4|14660.5|14658.2|699
1743994800000|2025-04-07 03:00:00|14662.9|14662.2|14653.2|14652.5|14664.2|14662.4|14650.5|14649.8|751
1743995100000|2025-04-07 03:05:00|14653.3|14652.6|14650.9|14649.1|14655.2|14652.7|14647.8|14646.9|516
1743995400000|2025-04-07 03:10:00|14651|14649.4|14648.7|14647|14651.2|14649.8|14644.2|14643.3|521
1743995700000|2025-04-07 03:15:00|14648.8|14647.1|14643.7|14642.7|14653.4|14652.1|14641.3|14640.6|624
1743996000000|2025-04-07 03:20:00|14643.8|14642.8|14640.7|14639.7|14646|14644.3|14639.1|14637.9|574
1743996300000|2025-04-07 03:25:00|14640.8|14639.8|14646.2|14645.5|14650.3|14648.3|14640.8|14639.1|408
1743996600000|2025-04-07 03:30:00|14646|14645.3|14628.4|14627.7|14646.2|14645.3|14626.9|14626.2|774
1743996900000|2025-04-07 03:35:00|14628.5|14627.8|14634.3|14633.6|14635|14634.3|14624.5|14623.5|556
1743997200000|2025-04-07 03:40:00|14634.1|14633.4|14629.4|14627.8|14638.6|14637.9|14628.7|14627.7|609
1743997500000|2025-04-07 03:45:00|14629.5|14627.9|14622.9|14622.2|14629.5|14628.7|14620.3|14619.4|635
1743997800000|2025-04-07 03:50:00|14622.6|14621.9|14633.1|14631.5|14634.7|14633.4|14622.5|14621.8|588
1743998100000|2025-04-07 03:55:00|14633.2|14631.6|14629.4|14628.7|14636.4|14635.7|14627.7|14627|641
1743998400000|2025-04-07 04:00:00|14629.5|14628.8|14634|14632|14637.6|14636.9|14625.8|14624.6|673
1743998700000|2025-04-07 04:05:00|14634.1|14632.4|14636.3|14635.6|14648|14646.2|14632.2|14631.5|647
1743999000000|2025-04-07 04:10:00|14635.6|14633.7|14616.3|14615.6|14635.9|14634.2|14614.6|14613.4|701
1743999300000|2025-04-07 04:15:00|14617.4|14616.7|14610.2|14609.5|14620.2|14619.5|14606.7|14605.4|600
1743999600000|2025-04-07 04:20:00|14610.5|14609.8|14611.9|14611.2|14619.4|14617.5|14609.7|14608.5|642
1743999900000|2025-04-07 04:25:00|14611.5|14610.8|14602.7|14602|14614.8|14613.7|14601.6|14599.9|632
1744000200000|2025-04-07 04:30:00|14602.8|14602.1|14607.6|14606|14607.6|14606.1|14597.6|14596.9|614
1744000500000|2025-04-07 04:35:00|14607.5|14605.8|14591.5|14590.8|14608.4|14607.7|14590.6|14589.9|480
1744000800000|2025-04-07 04:40:00|14591.6|14590.9|14585.5|14584.8|14595.1|14593.7|14585.4|14584.1|423
1744001100000|2025-04-07 04:45:00|14585.6|14584.9|14593.2|14592.2|14595.2|14594.5|14585.4|14584.7|564
1744001400000|2025-04-07 04:50:00|14594.1|14592.6|14588.1|14587.4|14597.6|14596.5|14588.1|14587.4|532
1744001700000|2025-04-07 04:55:00|14588.2|14587.5|14588.5|14587.5|14594.4|14593.7|14581.5|14580|516
1744002000000|2025-04-07 05:00:00|14588.3|14587.6|14589.7|14589|14599.3|14598.6|14580.9|14580.2|691
1744002300000|2025-04-07 05:05:00|14590.3|14589.6|14598.9|14598.2|14600.8|14599.6|14582.2|14581.5|747
1744002600000|2025-04-07 05:10:00|14599.1|14598.4|14601.6|14600.9|14605.4|14604.4|14595.7|14595|715
1744002900000|2025-04-07 05:15:00|14602|14601.3|14618.1|14616.5|14621.3|14619.3|14592.5|14591.4|937
1744003200000|2025-04-07 05:20:00|14617.9|14616.3|14603.6|14602.9|14626.4|14624.9|14603.6|14602.9|924
1744003500000|2025-04-07 05:25:00|14603.9|14602.4|14591.8|14591.1|14610.2|14609.5|14591.7|14591|742
1744003800000|2025-04-07 05:30:00|14592.1|14591.4|14587.6|14586.9|14597.2|14596.5|14587|14586.3|783
1744004100000|2025-04-07 05:35:00|14588.4|14587.7|14597.1|14596.4|14599.4|14598.7|14586.7|14585.8|720
1744004400000|2025-04-07 05:40:00|14597.5|14596.8|14596.1|14595.4|14601.7|14601|14590.1|14589.4|666
1744004700000|2025-04-07 05:45:00|14596.2|14595.5|14579.6|14578.9|14602.1|14601.4|14579.6|14577.7|707
1744005000000|2025-04-07 05:50:00|14579.7|14579|14577.6|14575.8|14581.9|14581.2|14570.7|14570|728
1744005300000|2025-04-07 05:55:00|14577.1|14575.3|14575|14574.3|14578|14576.6|14569.5|14568.8|673
1744005600000|2025-04-07 06:00:00|14574.6|14573.9|14585.7|14585|14586.9|14586.2|14566.7|14564.7|998
1744005900000|2025-04-07 06:05:00|14585.4|14584.7|14579.4|14578.7|14594.6|14593.9|14575|14574.3|935
1744006200000|2025-04-07 06:10:00|14579.5|14578.8|14575.2|14574.5|14581.6|14580.9|14568.6|14567.9|1046
1744006500000|2025-04-07 06:15:00|14574.9|14574.2|14569.3|14568.6|14574.9|14574.2|14560.6|14559.6|936
1744006800000|2025-04-07 06:20:00|14569.4|14568.7|14567.6|14566.9|14570.5|14569.8|14555.3|14554.6|941
1744007100000|2025-04-07 06:25:00|14567.5|14566.8|14560.8|14559.8|14572.2|14571.5|14553.8|14553.1|983
1744007400000|2025-04-07 06:30:00|14560.3|14559.3|14553.6|14552.6|14562.3|14561.3|14544.6|14543.6|1026
1744007700000|2025-04-07 06:35:00|14552.8|14551.8|14543.3|14542.6|14556.5|14555.5|14540.3|14538.3|1121
1744008000000|2025-04-07 06:40:00|14543.5|14542.8|14526.2|14525.2|14545.8|14543.9|14522.4|14521.4|1034
1744008300000|2025-04-07 06:45:00|14526.1|14525.1|14517.6|14516.6|14529|14528.2|14512.3|14511.3|860
1744008600000|2025-04-07 06:50:00|14518.1|14517.1|14528.1|14527.1|14537.2|14534.9|14517.3|14516.3|881
1744008900000|2025-04-07 06:55:00|14527.7|14526.7|14539|14538|14545.5|14543.7|14527.7|14526.7|887
1744009200000|2025-04-07 07:00:00|14539.1|14538.1|14518.1|14517.1|14545.3|14544.3|14511.8|14510.5|1422
1744009500000|2025-04-07 07:05:00|14518.3|14517.3|14520|14518.7|14525.4|14524.4|14514.3|14513.3|1538
1744009800000|2025-04-07 07:10:00|14519.3|14519|14531.9|14530.5|14535|14534|14508|14507|1463
1744010100000|2025-04-07 07:15:00|14531.7|14530.7|14548.8|14548.1|14550.4|14549.1|14530.5|14529.5|1306
1744010400000|2025-04-07 07:20:00|14549.2|14548.2|14543|14541.4|14554.3|14553.3|14538.7|14537.7|1337
1744010700000|2025-04-07 07:25:00|14542.9|14541.1|14538.8|14537.8|14545.9|14544.9|14532.7|14530.9|1407
1744011000000|2025-04-07 07:30:00|14536.8|14535.8|14540.2|14539.5|14540.6|14539.6|14527|14526.1|1384
1744011300000|2025-04-07 07:35:00|14540.4|14539.4|14553.3|14552.3|14555.6|14554.6|14537.3|14536.3|1232
1744011600000|2025-04-07 07:40:00|14552.7|14551.7|14548.1|14547.1|14560.8|14559.8|14544.5|14543.5|1246
1744011900000|2025-04-07 07:45:00|14548|14547|14560.4|14559.4|14562.1|14560|14545.6|14544.9|1257
1744012200000|2025-04-07 07:50:00|14560.3|14559.3|14565.4|14564.4|14571|14570|14554.4|14553.4|1234
1744012500000|2025-04-07 07:55:00|14565.1|14564.1|14580|14579|14581.3|14580.2|14563.7|14562.7|1077
1744012800000|2025-04-07 08:00:00|14579.9|14578.9|14589.4|14588.4|14589.4|14588.4|14570.9|14569.9|1329
1744013100000|2025-04-07 08:05:00|14589.2|14588.2|14588.4|14587.4|14591.4|14590.5|14582.1|14581.1|1154
1744013400000|2025-04-07 08:10:00|14587.7|14586.7|14586.9|14586.2|14594.5|14593.1|14584.3|14583.3|1168
1744013700000|2025-04-07 08:15:00|14587.1|14586.1|14608.9|14607.9|14610.8|14609.1|14586.5|14585.5|1051
1744014000000|2025-04-07 08:20:00|14608.8|14607.8|14605.3|14604.3|14617.6|14616.3|14602.7|14602|1031
1744014300000|2025-04-07 08:25:00|14606.3|14605.3|14614.5|14613.5|14616.9|14615.9|14601.5|14600.7|955
1744014600000|2025-04-07 08:30:00|14614.3|14613.3|14625.1|14623.3|14626.5|14625.5|14607.7|14606.7|1124
1744014900000|2025-04-07 08:35:00|14625.2|14623.8|14626.9|14625.9|14629.1|14627.6|14621.6|14619.6|894
1744015200000|2025-04-07 08:40:00|14626.1|14625.1|14633.1|14632.1|14638|14636.7|14622.2|14621.2|833
1744015500000|2025-04-07 08:45:00|14632.6|14631.6|14626.3|14623.6|14636.1|14635.1|14625.8|14623.4|927
1744015800000|2025-04-07 08:50:00|14626.6|14623.8|14611.6|14610.6|14627.5|14624.9|14611|14608.9|797
1744016100000|2025-04-07 08:55:00|14611.2|14610.2|14623.1|14620.9|14623.9|14622.9|14611.2|14609.8|540
1744016400000|2025-04-07 09:00:00|14622.4|14620.3|14621.9|14619.4|14634.6|14633.5|14620.7|14618.9|832
1744016700000|2025-04-07 09:05:00|14621.6|14619.2|14607|14606|14621.6|14620.3|14603.4|14600.8|718
1744017000000|2025-04-07 09:10:00|14608|14607|14603.2|14602.2|14611.9|14610.9|14603.2|14602.2|659
1744017300000|2025-04-07 09:15:00|14603.1|14602.1|14585.7|14584.4|14603.8|14602.5|14583.4|14582.4|657
1744017600000|2025-04-07 09:20:00|14585.6|14584.6|14589.4|14588.4|14596.2|14595.2|14582.9|14581.7|639
1744017900000|2025-04-07 09:25:00|14589.5|14588.5|14599.4|14598.4|14601.6|14600.2|14588|14586.8|878
1744018200000|2025-04-07 09:30:00|14599|14598.3|14599.9|14599.2|14606|14605.1|14597.4|14596.4|845
1744018500000|2025-04-07 09:35:00|14599.5|14598.8|14608.4|14607.7|14608.4|14607.7|14591.8|14591.1|767
1744018800000|2025-04-07 09:40:00|14608.2|14607.5|14620.2|14619.5|14625|14624|14608.2|14607.5|646
1744019100000|2025-04-07 09:45:00|14620.1|14619.4|14619.5|14617.9|14623|14622.3|14609.6|14608.9|741
1744019400000|2025-04-07 09:50:00|14619.3|14617.7|14609.6|14608.9|14622.2|14621.3|14607.9|14605.8|830
1744019700000|2025-04-07 09:55:00|14609.9|14609.2|14602.9|14602.2|14617.1|14616.1|14601.3|14600.6|780
1744020000000|2025-04-07 10:00:00|14602.8|14602.1|14612.3|14611.3|14624.6|14623.3|14602.8|14600.2|1048
1744020300000|2025-04-07 10:05:00|14612.1|14611.1|14617.8|14617.1|14624.9|14623.4|14610.8|14609.8|909
1744020600000|2025-04-07 10:10:00|14617.7|14617|14632.9|14632.2|14637|14635.3|14616.7|14616|761
1744020900000|2025-04-07 10:15:00|14632.8|14632.1|14639.6|14637.2|14645.8|14643.9|14630.9|14630.2|910
1744021200000|2025-04-07 10:20:00|14639.8|14637.4|14644.8|14644.1|14650.6|14649.6|14634.7|14633.5|822
1744021500000|2025-04-07 10:25:00|14644.7|14644|14632.8|14632.1|14645.1|14644.4|14626|14625|952
1744021800000|2025-04-07 10:30:00|14631.6|14630.9|14636|14635|14640.4|14639.7|14626.5|14624.6|878
1744022100000|2025-04-07 10:35:00|14635.6|14634.6|14652.1|14650.3|14654.8|14653.8|14627.9|14626.9|920
1744022400000|2025-04-07 10:40:00|14652.3|14650.7|14659.8|14658.8|14659.8|14658.8|14644.7|14643.7|884
1744022700000|2025-04-07 10:45:00|14660.1|14659.1|14639.5|14638.8|14662.9|14662.1|14637|14636.3|802
1744023000000|2025-04-07 10:50:00|14639.6|14638.9|14627.1|14626.4|14645.8|14645.1|14622.3|14621.6|975
1744023300000|2025-04-07 10:55:00|14626.5|14625.8|14623.4|14622.7|14627.2|14625.9|14618.3|14616.4|812
1744023600000|2025-04-07 11:00:00|14623.9|14623.2|14628.4|14627.7|14631.1|14629.9|14615.5|14614.8|962
1744023900000|2025-04-07 11:05:00|14627.6|14626.9|14636.3|14634|14638.1|14636.6|14623.3|14621.9|1081
1744024200000|2025-04-07 11:10:00|14636.5|14634.1|14625.7|14625|14638.5|14637.8|14624.8|14624.1|978
1744024500000|2025-04-07 11:15:00|14625.8|14625.1|14622.5|14621.8|14626.1|14625.4|14614.3|14613|826
1744024800000|2025-04-07 11:20:00|14622.3|14621.6|14636.7|14636|14647.5|14646.8|14621.8|14621.1|1024
1744025100000|2025-04-07 11:25:00|14636.8|14636.1|14635|14634.3|14646.3|14644.3|14626.9|14624.8|1113
1744025400000|2025-04-07 11:30:00|14635.4|14634.7|14629.3|14628.6|14639.9|14639.2|14620.1|14619.4|1192
1744025700000|2025-04-07 11:35:00|14629.1|14628.4|14626.3|14625.3|14632.6|14631.9|14614.1|14613.4|1115
1744026000000|2025-04-07 11:40:00|14626.2|14625.5|14638.4|14637.4|14642.9|14641.1|14624.3|14623.6|1065
1744026300000|2025-04-07 11:45:00|14637.9|14637.2|14634.2|14633.5|14650.6|14649.1|14633.5|14632|1084
1744026600000|2025-04-07 11:50:00|14634.3|14633.6|14628.4|14627.7|14639.3|14638.4|14622.2|14620.6|1049
1744026900000|2025-04-07 11:55:00|14628.2|14627.5|14639.3|14638.6|14644.1|14642.6|14625.2|14624.5|986
1744027200000|2025-04-07 12:00:00|14639.9|14637.7|14646.4|14645.7|14658.5|14656.3|14639.5|14637.3|1316
1744027500000|2025-04-07 12:05:00|14646.3|14645.6|14643|14641|14655.5|14653.9|14639.8|14638.4|1124
1744027800000|2025-04-07 12:10:00|14643.3|14640.7|14651.7|14651|14654.8|14654|14640.8|14639.5|1066
1744028100000|2025-04-07 12:15:00|14651.5|14650.8|14649.8|14649.1|14658.8|14657.1|14641.9|14641.2|1077
1744028400000|2025-04-07 12:20:00|14650|14649.3|14660|14658.2|14663|14661.1|14644.4|14643.1|1035
1744028700000|2025-04-07 12:25:00|14659.8|14658|14695.6|14694.9|14696.4|14695.7|14656.1|14655.4|1320
1744029000000|2025-04-07 12:30:00|14695.4|14694.7|14689.8|14689.1|14696.4|14695.7|14683.1|14682.4|1409
1744029300000|2025-04-07 12:35:00|14688.2|14687.5|14682.8|14680.2|14691.1|14690.4|14677.4|14676.3|1238
1744029600000|2025-04-07 12:40:00|14682.6|14679.9|14669|14668.3|14683.7|14682.2|14667.7|14667|1092
1744029900000|2025-04-07 12:45:00|14669.1|14668.4|14696.6|14695.9|14698.4|14696.8|14661.2|14660|1375
1744030200000|2025-04-07 12:50:00|14696.3|14695.6|14697.8|14696.3|14704.1|14702.8|14694.2|14692.9|1462
1744030500000|2025-04-07 12:55:00|14696.9|14696.2|14698.8|14698.1|14705.5|14704.8|14694.9|14694.1|1263
1744030800000|2025-04-07 13:00:00|14698.7|14698|14674.1|14673.4|14698.7|14698|14673.9|14672.7|1316
1744031100000|2025-04-07 13:05:00|14673.8|14673.1|14668.8|14668.1|14675.5|14674.7|14665.4|14664.7|1095
1744031400000|2025-04-07 13:10:00|14668.7|14668|14667.5|14666.8|14678.3|14677.6|14662.5|14661.4|1055
1744031700000|2025-04-07 13:15:00|14667.4|14666.7|14663.3|14662.6|14667.8|14667.1|14651.7|14651|883
1744032000000|2025-04-07 13:20:00|14663.4|14662.7|14670.1|14669.4|14674.9|14674.2|14662.7|14662|868
1744032300000|2025-04-07 13:25:00|14669.1|14668.4|14669.4|14667.4|14674.6|14673.7|14663.9|14663|1116
1744032600000|2025-04-07 13:30:00|14669.3|14667.6|14689.7|14689|14692.3|14691.6|14662.8|14661.4|1582
1744032900000|2025-04-07 13:35:00|14689.4|14688.7|14681.9|14679.5|14691.4|14690.7|14670.5|14669.8|1307
1744033200000|2025-04-07 13:40:00|14682.1|14680|14677.3|14675.7|14687.1|14683.9|14654.7|14653.1|1414
1744033500000|2025-04-07 13:45:00|14677.5|14675.9|14677.9|14677.2|14693.7|14692.8|14666.9|14665.3|1505
1744033800000|2025-04-07 13:50:00|14679.2|14676.1|14688.7|14688|14689.5|14688|14674.1|14672.3|1401
1744034100000|2025-04-07 13:55:00|14688.6|14687.9|14706.5|14705.8|14709.7|14709|14684.2|14683|1403
1744034400000|2025-04-07 14:00:00|14705.9|14705.2|14698.6|14697.9|14710.7|14709.2|14695.4|14694|1412
1744034700000|2025-04-07 14:05:00|14698.7|14698|14707.5|14705.3|14709.5|14708.3|14692.9|14692.1|1404
1744035000000|2025-04-07 14:10:00|14705.5|14701.1|14788.1|14786|14800.4|14796.8|14703.7|14700.5|1935
1744035300000|2025-04-07 14:15:00|14787.4|14785.3|14770.1|14765.6|14793.9|14789.5|14757|14756|1860
1744035600000|2025-04-07 14:20:00|14769.5|14765.3|14722.9|14720.8|14769.6|14766.2|14701.7|14699.6|1839
1744035900000|2025-04-07 14:25:00|14720.8|14718.7|14718.4|14716.2|14737.3|14735.3|14714.2|14712.2|1673
1744036200000|2025-04-07 14:30:00|14719.3|14717.3|14717.5|14713.3|14746.8|14744.5|14716.2|14713.3|1721
1744036500000|2025-04-07 14:35:00|14715.6|14711.4|14718.3|14716.3|14723.3|14721.4|14693.4|14691.8|1815
1744036800000|2025-04-07 14:40:00|14718|14715.9|14736.4|14734.3|14738.8|14736.7|14714.5|14712.4|1665
1744037100000|2025-04-07 14:45:00|14737.4|14735.4|14736|14735|14741.5|14738.7|14719.4|14717.8|1730
1744037400000|2025-04-07 14:50:00|14736.5|14735.8|14769.7|14764.8|14769.7|14765.5|14735|14733.1|1677
1744037700000|2025-04-07 14:55:00|14768.8|14763.8|14757.4|14756.7|14768.8|14764.4|14750.6|14749.4|1710
1744038000000|2025-04-07 15:00:00|14758|14757.3|14773.7|14770.8|14774.7|14773.3|14756.3|14754.8|1703
1744038300000|2025-04-07 15:05:00|14773.8|14771.1|14750.2|14749.5|14773.8|14771.1|14745.6|14743.6|1582
1744038600000|2025-04-07 15:10:00|14750.1|14749.4|14746.4|14743|14774.9|14773.2|14717.6|14711.6|1630
1744038900000|2025-04-07 15:15:00|14746.9|14742.5|14746.7|14745.1|14749.9|14749.1|14715|14712.3|1733
1744039200000|2025-04-07 15:20:00|14746.6|14744.9|14730.1|14728.4|14753.2|14751.5|14726.9|14724.2|1548
1744039500000|2025-04-07 15:25:00|14730.7|14727.7|14747.8|14746|14751.8|14750.7|14727.5|14724.5|1517
1744039800000|2025-04-07 15:30:00|14748|14746.1|14766.2|14765.2|14772.7|14770.4|14748|14746.1|1425
1744040100000|2025-04-07 15:35:00|14766|14765|14774.8|14773.8|14782|14781.3|14765.5|14764|1251
1744040400000|2025-04-07 15:40:00|14773.9|14773.2|14785.1|14784.4|14790.7|14790|14773.7|14773|1305
1744040700000|2025-04-07 15:45:00|14784.8|14784.1|14781.4|14780.7|14789.9|14789|14775.1|14774.1|1315
1744041000000|2025-04-07 15:50:00|14781|14780.3|14776.1|14775.4|14789.1|14788.1|14772.3|14770.5|1181
1744041300000|2025-04-07 15:55:00|14776.5|14775.8|14796.8|14796.1|14798.6|14797|14775.4|14774.7|1077
1744041600000|2025-04-07 16:00:00|14797.1|14796.4|14799|14798.3|14800.6|14799.9|14790.5|14789.8|1225
1744041900000|2025-04-07 16:05:00|14799.2|14798.5|14795.2|14794.2|14801.1|14799.4|14785.1|14784.4|1132
1744042200000|2025-04-07 16:10:00|14795|14794|14804.8|14804.1|14810.7|14809.9|14793.3|14792.6|1165
1744042500000|2025-04-07 16:15:00|14804.9|14803.3|14797.5|14795.5|14807.7|14807|14790|14788.4|1073
1744042800000|2025-04-07 16:20:00|14797.4|14795.6|14787.4|14786.7|14799.4|14797|14781.5|14780.8|1178
1744043100000|2025-04-07 16:25:00|14788.5|14786.1|14787.5|14786.8|14794|14792.5|14782.4|14781.1|1130
1744043400000|2025-04-07 16:30:00|14787.3|14786.6|14790.6|14789.1|14795.9|14795.2|14785.7|14785|1032
1744043700000|2025-04-07 16:35:00|14790.5|14789|14787.8|14787.1|14795.4|14793.6|14784.5|14783.8|1047
1744044000000|2025-04-07 16:40:00|14787.9|14787.2|14801.9|14801.2|14805.2|14803|14786.1|14784.9|958
1744044300000|2025-04-07 16:45:00|14801.5|14800.8|14807.6|14805.9|14809.3|14808|14798.5|14797.8|946
1744044600000|2025-04-07 16:50:00|14807.8|14806.1|14805.9|14805.2|14811.4|14810.7|14803.5|14802.7|818
1744044900000|2025-04-07 16:55:00|14806.1|14805.4|14794.7|14794|14807.8|14807.1|14794|14793.3|937
1744045200000|2025-04-07 17:00:00|14794.5|14793.8|14800.8|14800.1|14815.7|14814.3|14794.5|14793.8|1491
1744045500000|2025-04-07 17:05:00|14801.1|14800.4|14793.2|14792.5|14801.7|14800.7|14784.3|14782.8|1190
1744045800000|2025-04-07 17:10:00|14792.9|14792.2|14801.2|14800.5|14803.7|14800.9|14784.7|14783.7|1175
1744046100000|2025-04-07 17:15:00|14800.9|14800.2|14803.1|14802.4|14806.5|14804.6|14794.6|14793.4|1167
1744046400000|2025-04-07 17:20:00|14802.5|14801.8|14794.8|14794.1|14803.3|14802|14793.1|14792.4|1125
1744046700000|2025-04-07 17:25:00|14795|14794.3|14805.9|14803.3|14807.6|14806|14789.7|14788.2|1118
1744047000000|2025-04-07 17:30:00|14805.4|14803.5|14802.2|14801.5|14806.7|14804.7|14790.2|14788.9|1178
1744047300000|2025-04-07 17:35:00|14802.6|14801.9|14799.1|14797.4|14807.4|14806.2|14793.2|14792.5|952
1744047600000|2025-04-07 17:40:00|14799.3|14797.6|14798.5|14797.8|14803.1|14801.9|14793|14792.3|766
1744047900000|2025-04-07 17:45:00|14798.3|14797.6|14797.6|14795.1|14803.8|14803.1|14771.5|14765.5|1177
1744048200000|2025-04-07 17:50:00|14797.3|14795.2|14796.5|14795.8|14800.5|14799.3|14792.1|14790.4|1026
1744048500000|2025-04-07 17:55:00|14795.6|14794.9|14794.2|14793.5|14796.3|14795.1|14789.8|14789.1|874
1744048800000|2025-04-07 18:00:00|14794.5|14793.8|14790.2|14789.2|14800.2|14799.5|14787.9|14787.2|1000
1744049100000|2025-04-07 18:05:00|14790.1|14789.1|14793.8|14787.8|14805.3|14799.3|14780.6|14774.6|833
1744049400000|2025-04-07 18:10:00|14793.4|14787.4|14795.2|14792.5|14802.8|14800.1|14789.4|14787.4|894
1744049700000|2025-04-07 18:15:00|14795|14792.3|14805.7|14805|14805.7|14805|14793.9|14792.1|992
1744050000000|2025-04-07 18:20:00|14806|14805.3|14811.5|14809.3|14813.1|14812.4|14801.7|14800.4|904
1744050300000|2025-04-07 18:25:00|14811.8|14809.5|14803.4|14802.7|14811.8|14810.5|14801.9|14800|1003
1744050600000|2025-04-07 18:30:00|14804.2|14802.5|14787.1|14786.4|14804.6|14803.1|14786.1|14785.4|961
1744050900000|2025-04-07 18:35:00|14786.8|14786.1|14792.4|14791.7|14795.6|14794.8|14786.1|14784.6|964
1744051200000|2025-04-07 18:40:00|14792.9|14791.3|14787.6|14786.9|14793.8|14793.1|14784.2|14782.6|1059
1744051500000|2025-04-07 18:45:00|14787.7|14787|14790.2|14789.5|14794|14793.3|14783.8|14783.1|882
1744051800000|2025-04-07 18:50:00|14790.7|14790|14780.3|14779.6|14792.5|14791.6|14777.1|14776.4|921
1744052100000|2025-04-07 18:55:00|14780.8|14779.2|14786.9|14786.2|14789|14788.3|14774.7|14774|846
1744052400000|2025-04-07 19:00:00|14786.7|14786|14783|14782.3|14790.2|14789.5|14770.2|14768.4|1059
1744052700000|2025-04-07 19:05:00|14782.8|14782.1|14766.2|14765.5|14788|14786.7|14764.7|14763.9|1133
1744053000000|2025-04-07 19:10:00|14765.9|14765.2|14766.8|14766.1|14771.3|14770.6|14758.6|14757.9|898
1744053300000|2025-04-07 19:15:00|14766.5|14765.8|14775.2|14774.5|14785.3|14781.3|14758.6|14757.8|1212
1744053600000|2025-04-07 19:20:00|14775.7|14773.9|14757.3|14755|14775.7|14773.9|14757.3|14754.7|974
1744053900000|2025-04-07 19:25:00|14757.9|14755.3|14760.4|14759.7|14763.6|14762.3|14756.3|14754.5|844
1744054200000|2025-04-07 19:30:00|14761.3|14759|14775.2|14774.5|14779.7|14778.9|14761.3|14759|934
1744054500000|2025-04-07 19:35:00|14775.3|14774.6|14776.5|14775.8|14784|14783.3|14772.2|14771.5|1035
1744054800000|2025-04-07 19:40:00|14776.3|14775.6|14756.6|14752.9|14783.6|14782.9|14756.6|14752.9|836
1744055100000|2025-04-07 19:45:00|14759.4|14755.9|14777.1|14776.4|14783.3|14781.1|14753|14752|950
1744055400000|2025-04-07 19:50:00|14776.8|14776.1|14788.3|14787.6|14788.7|14787.7|14772.1|14771.4|657
1744055700000|2025-04-07 19:55:00|14788.6|14787.9|14795.5|14792.6|14802.7|14801.4|14788.6|14787.9|814
1744056000000|2025-04-07 20:00:00|14795.8|14792.8|14802.1|14801.4|14812.5|14811.7|14792.3|14791|668
1744056300000|2025-04-07 20:05:00|14802.4|14801.7|14799.2|14798.5|14804.3|14803|14797.7|14797|409
1744056600000|2025-04-07 20:10:00|14799.1|14798.4|14807.4|14805.7|14808.3|14807.6|14798.7|14797.3|393
1744056900000|2025-04-07 20:15:00|14807.5|14805.8|14808.9|14808.2|14815.2|14814.2|14806.8|14805.8|373
1744057200000|2025-04-07 20:20:00|14808.3|14807.6|14799|14796.2|14808.7|14808|14797.1|14794.4|360
1744057500000|2025-04-07 20:25:00|14798.8|14796.1|14791.2|14789|14799|14796.9|14790.3|14789|300
1744057800000|2025-04-07 20:30:00|14791.3|14788.9|14794.8|14792.6|14794.9|14793.8|14783.6|14782.6|310
1744058100000|2025-04-07 20:35:00|14794.3|14793.3|14788.8|14788.1|14795.4|14794.4|14788.4|14787.7|194
1744058400000|2025-04-07 20:40:00|14788.9|14788.2|14782.5|14781.5|14788.9|14788.2|14781.8|14780.8|148
1744058700000|2025-04-07 20:45:00|14782.4|14781.4|14782|14781|14785.9|14783.5|14778.3|14776|147
1744059000000|2025-04-07 20:50:00|14782.7|14780.3|14784.6|14782.3|14787.8|14786.5|14781.7|14779.6|365
1744059300000|2025-04-07 20:55:00|14785.1|14781.8|14786.1|14779.1|14800.9|14793.9|14782.6|14777.6|257
1744059600000|2025-04-07 21:00:00|14788.6|14781.6|14793.5|14786.5|14798.5|14791.5|14788.6|14781.6|10
1744059900000|2025-04-07 21:05:00|14793.6|14786.6|14794.8|14787.8|14794.8|14787.8|14793.6|14786.6|8
1744060200000|2025-04-07 21:10:00|14795.3|14788.3|14794.8|14787.8|14795.8|14788.8|14794.8|14787.8|4
1744060500000|2025-04-07 21:15:00|14786.5|14779.5|14793.5|14786.5|14794.3|14787.3|14785.8|14778.8|7
1744060800000|2025-04-07 21:20:00|14793.6|14786.6|14794.3|14787.3|14794.3|14787.3|14793.6|14786.6|3
1744061100000|2025-04-07 21:25:00|14794.4|14787.4|14795.1|14788.1|14795.1|14788.1|14794.3|14787.3|9
1744061400000|2025-04-07 21:30:00|14795.3|14788.3|14795.3|14788.3|14795.5|14788.5|14795.3|14788.3|5
1744061700000|2025-04-07 21:35:00|14795.1|14788.1|14795.5|14788.5|14795.5|14788.5|14795|14788|5
1744062000000|2025-04-07 21:40:00|14795|14788|14782|14775|14795.1|14788.1|14774.6|14767.6|23
1744062300000|2025-04-07 21:45:00|14782.4|14775.4|14776|14769|14782.8|14775.8|14775.5|14769|15
1744062600000|2025-04-07 21:50:00|14775.8|14769.2|14775.6|14769.5|14776|14769.5|14775.6|14769|4
1744062900000|2025-04-07 21:55:00|14775.8|14769.3|14775.6|14770.4|14777.2|14770.8|14775.5|14769|26
1744063200000|2025-04-07 22:00:00|14775.9|14770.1|14803.4|14798.2|14804.2|14798.7|14775.7|14769.5|164
1744063500000|2025-04-07 22:05:00|14802.9|14798.7|14803.5|14801.6|14807.8|14805.1|14796.5|14793.9|112
1744063800000|2025-04-07 22:10:00|14803.7|14802.1|14801.7|14799.8|14807.8|14806.1|14799.5|14797.6|85
1744064100000|2025-04-07 22:15:00|14803|14801.1|14798.1|14794.5|14805|14803.2|14790.2|14788.5|216
1744064400000|2025-04-07 22:20:00|14798|14794.7|14802.8|14800.7|14808.1|14806.4|14795.9|14793.6|242
1744064700000|2025-04-07 22:25:00|14802.4|14800.4|14808.3|14806.8|14808.6|14806.9|14795.1|14793.2|211
1744065000000|2025-04-07 22:30:00|14807.9|14806.3|14799.1|14797.4|14812.9|14811.1|14797|14795.3|282
1744065300000|2025-04-07 22:35:00|14799.3|14797.6|14792.9|14791.2|14799.6|14797.9|14790.8|14788.5|336
1744065600000|2025-04-07 22:40:00|14792.7|14791|14794.6|14793|14798.1|14796.4|14784.6|14783.1|247
1744065900000|2025-04-07 22:45:00|14794.5|14792.9|14791.9|14790.3|14796.7|14795.2|14791.1|14789.5|225
1744066200000|2025-04-07 22:50:00|14791.6|14790.1|14787.8|14785.9|14794.3|14793.4|14783.4|14781.7|288
1744066500000|2025-04-07 22:55:00|14787.5|14785.7|14790|14788.3|14791.5|14789.8|14786.7|14784.8|179
1744066800000|2025-04-07 23:00:00|14790.4|14788.6|14791.3|14789.5|14792.1|14790.9|14783.5|14780.8|314
1744067100000|2025-04-07 23:05:00|14791|14789.2|14793.7|14792.7|14794.6|14793.9|14786.7|14784.1|232
1744067400000|2025-04-07 23:10:00|14794.1|14792.4|14801.4|14800.4|14801.5|14800.5|14793|14791.5|152
1744067700000|2025-04-07 23:15:00|14802.4|14801.4|14808|14805.5|14812.1|14811.1|14800.6|14798.7|258
1744068000000|2025-04-07 23:20:00|14807.8|14805.6|14804.8|14804.1|14812.6|14811.9|14801|14800.3|259
1744068300000|2025-04-07 23:25:00|14804.7|14804|14797.6|14796.9|14805.1|14804.2|14794.7|14793.7|286
1744068600000|2025-04-07 23:30:00|14798|14796.5|14799.6|14797.8|14803.1|14802.4|14793|14791.6|467
1744068900000|2025-04-07 23:35:00|14799.4|14797.6|14789.3|14788.6|14799.4|14797.6|14785.5|14784.8|407
1744069200000|2025-04-07 23:40:00|14789.2|14788.5|14791.5|14790.8|14791.5|14790.8|14785.5|14784.8|343
1744069500000|2025-04-07 23:45:00|14791.4|14790.7|14776.2|14775.5|14798.6|14797.8|14775.5|14774.8|753
1744069800000|2025-04-07 23:50:00|14776.1|14775.4|14780.1|14778.6|14782.9|14782.2|14774.2|14773.5|605
1744070100000|2025-04-07 23:55:00|14779.8|14778.3|14780|14779.3|14788.3|14787.6|14774.1|14773.2|664
1744070400000|2025-04-08 00:00:00|14779.7|14779|14777.9|14777.2|14779.7|14779|14758.3|14757.3|1102
1744070700000|2025-04-08 00:05:00|14778.5|14777.8|14783.8|14782.1|14785.9|14784.5|14773.7|14772.1|790
1744071000000|2025-04-08 00:10:00|14783.9|14782.2|14785|14784|14788.3|14786.1|14773.8|14772.5|824
1744071300000|2025-04-08 00:15:00|14784.2|14783.2|14792|14791.3|14798.9|14795.9|14782.4|14781.7|929
1744071600000|2025-04-08 00:20:00|14792.1|14791.4|14769.6|14767.7|14792.1|14791.4|14766.4|14764.9|1007
1744071900000|2025-04-08 00:25:00|14769.7|14767.9|14758.7|14758|14772.9|14771.6|14757.8|14757.1|706
1744072200000|2025-04-08 00:30:00|14758.8|14758.1|14758.1|14757.1|14759|14758.1|14752.1|14751.3|782
1744072500000|2025-04-08 00:35:00|14758.7|14758|14755.1|14754.4|14764.4|14763.7|14754.9|14754.2|697
1744072800000|2025-04-08 00:40:00|14755|14754.3|14761.2|14760.5|14766.1|14765.4|14750.7|14750|688
1744073100000|2025-04-08 00:45:00|14761.3|14760.6|14760.2|14759.5|14766.2|14765|14754|14753.3|695
1744073400000|2025-04-08 00:50:00|14760.3|14759.6|14772|14769.8|14773.6|14772.9|14751.9|14751.2|827
1744073700000|2025-04-08 00:55:00|14771.9|14769.7|14761.3|14760.6|14774.8|14773.5|14752.3|14751.6|1072
1744074000000|2025-04-08 01:00:00|14760.6|14759.9|14744.6|14743.9|14761.1|14760.4|14744.5|14743.8|1235
1744074300000|2025-04-08 01:05:00|14744.1|14743.4|14758.8|14758.1|14760.3|14759.1|14742.6|14741.6|986
1744074600000|2025-04-08 01:10:00|14758.7|14758|14766.8|14765.2|14771.2|14770.5|14758.7|14758|878
1744074900000|2025-04-08 01:15:00|14765.8|14764.1|14756.7|14755.7|14770.3|14769.6|14754.8|14753.7|1056
1744075200000|2025-04-08 01:20:00|14756.8|14755.8|14749.2|14748.5|14759.2|14758.5|14740.6|14739.9|1013
1744075500000|2025-04-08 01:25:00|14749.3|14748.6|14745.1|14744.4|14754.9|14754.2|14744.9|14744.2|808
1744075800000|2025-04-08 01:30:00|14743.7|14743|14752.2|14749.7|14758.9|14756.9|14742|14741.3|1057
1744076100000|2025-04-08 01:35:00|14752|14749.6|14756|14755|14757.4|14756.7|14742.3|14741.5|852
1744076400000|2025-04-08 01:40:00|14756.3|14755.3|14756.7|14755.7|14763.7|14762.6|14754.8|14753.6|737
1744076700000|2025-04-08 01:45:00|14756.5|14755.8|14753.5|14752.5|14762|14761.3|14752.5|14750.6|699
1744077000000|2025-04-08 01:50:00|14753.4|14752.4|14752|14751.3|14755.1|14753.9|14746.3|14745.6|676
1744077300000|2025-04-08 01:55:00|14751.3|14750.6|14754.9|14754.2|14758.3|14757.6|14750.4|14749.7|503
1744077600000|2025-04-08 02:00:00|14754.5|14753.8|14745.8|14745.1|14755.6|14754.9|14741.2|14740.5|660
1744077900000|2025-04-08 02:05:00|14745.9|14745.2|14742.8|14742.1|14746.4|14745.7|14736.3|14735.1|546
1744078200000|2025-04-08 02:10:00|14742.9|14742.2|14748.4|14746.7|14751.4|14750.1|14742.6|14741.9|430
1744078500000|2025-04-08 02:15:00|14748.5|14746.5|14739.3|14738.6|14751.5|14750|14734.3|14733.2|479
1744078800000|2025-04-08 02:20:00|14739.5|14738.8|14735.5|14734.8|14741.5|14740.3|14734.6|14732.7|381
1744079100000|2025-04-08 02:25:00|14735.4|14734.7|14738.4|14736.3|14740.6|14739.6|14734.8|14734.1|338
1744079400000|2025-04-08 02:30:00|14738|14735.9|14735.6|14734.6|14738.4|14736.7|14731.4|14730.7|416
1744079700000|2025-04-08 02:35:00|14735.4|14734.4|14732.7|14732|14735.6|14734.9|14729.2|14728.5|393
1744080000000|2025-04-08 02:40:00|14732.3|14731.6|14733.7|14731.1|14733.7|14732.5|14726.3|14724.6|432
1744080300000|2025-04-08 02:45:00|14733.5|14731.2|14729.5|14728.8|14733.9|14733|14728.5|14727.8|255
1744080600000|2025-04-08 02:50:00|14729.4|14728.7|14733.3|14731.7|14733.9|14732.8|14729.3|14728.1|336
1744080900000|2025-04-08 02:55:00|14732.8|14732.1|14732.6|14731.9|14734.2|14733.2|14728.5|14727.8|291
1744081200000|2025-04-08 03:00:00|14732.7|14732|14738.9|14738.2|14739.8|14739.1|14727.1|14725.9|376
1744081500000|2025-04-08 03:05:00|14738.7|14738|14740.6|14739.9|14741|14740.1|14733.9|14733.2|303
1744081800000|2025-04-08 03:10:00|14739.5|14738.8|14735|14734.3|14741|14740.1|14734|14733.3|358
1744082100000|2025-04-08 03:15:00|14735.5|14733.9|14729.7|14729|14736.5|14735.8|14729.7|14729|366
1744082400000|2025-04-08 03:20:00|14729.3|14728.6|14732.9|14732.2|14735.9|14735.2|14728.6|14727.9|309
1744082700000|2025-04-08 03:25:00|14733.3|14731.8|14744.5|14742.9|14745.8|14744.6|14732.7|14731.8|321
1744083000000|2025-04-08 03:30:00|14744.4|14742.8|14746.5|14745.8|14751.4|14750.7|14743.1|14742.4|459
1744083300000|2025-04-08 03:35:00|14746.4|14745.7|14750.9|14750.2|14753.3|14752.6|14741.8|14741.1|375
1744083600000|2025-04-08 03:40:00|14751.2|14750.5|14749.2|14748.5|14757.3|14756.6|14746.2|14745.5|369
1744083900000|2025-04-08 03:45:00|14749.1|14748.4|14754.2|14753.5|14757.1|14756.4|14748.5|14747.8|316
1744084200000|2025-04-08 03:50:00|14753.3|14752.6|14756.9|14756.2|14758.8|14758.1|14751|14750.3|300
1744084500000|2025-04-08 03:55:00|14757.4|14756.7|14760.1|14759.4|14763.6|14762.6|14755.5|14754.8|406
1744084800000|2025-04-08 04:00:00|14760.2|14759.2|14768.9|14768.2|14769.2|14768.5|14760.1|14759.1|375
1744085100000|2025-04-08 04:05:00|14769|14768.3|14768.9|14767.2|14769.8|14769.1|14763.6|14762.4|332
1744085400000|2025-04-08 04:10:00|14769.3|14767.3|14760.4|14759.7|14770.9|14769.7|14760.3|14759.6|335
1744085700000|2025-04-08 04:15:00|14760.3|14759.6|14751.1|14750.4|14761.2|14760.5|14750|14748.9|304
1744086000000|2025-04-08 04:20:00|14751.2|14750.5|14756.5|14755.8|14759.7|14759|14745.7|14745|398
1744086300000|2025-04-08 04:25:00|14756.3|14755.6|14752.9|14752.2|14758.7|14758|14752|14751.3|345
1744086600000|2025-04-08 04:30:00|14752.7|14752|14755.4|14754.7|14756.5|14755.8|14748.4|14747.7|390
1744086900000|2025-04-08 04:35:00|14755.3|14754.6|14760.9|14760.2|14760.9|14760.2|14754|14753.3|353
1744087200000|2025-04-08 04:40:00|14761.4|14759.7|14762.2|14761.5|14763.8|14763.1|14756.9|14756.2|328
1744087500000|2025-04-08 04:45:00|14762.9|14762.2|14762|14761.3|14764.2|14763.5|14754.3|14753.6|522
1744087800000|2025-04-08 04:50:00|14762.3|14761.6|14772.2|14770.6|14772.7|14771.3|14758.1|14757.4|349
1744088100000|2025-04-08 04:55:00|14773.5|14772.8|14777.5|14775|14777.8|14776.7|14773.5|14772.8|303
1744088400000|2025-04-08 05:00:00|14777.7|14775.3|14768.5|14767.8|14779.8|14778.2|14765.6|14764.4|447
1744088700000|2025-04-08 05:05:00|14768.4|14767.7|14769.4|14768.7|14772.2|14771.1|14766.1|14764.7|425
1744089000000|2025-04-08 05:10:00|14769.5|14768.8|14765.8|14763.6|14775|14773.7|14759.5|14758.8|514
1744089300000|2025-04-08 05:15:00|14765.2|14764.5|14760.8|14760.1|14768.8|14767|14759.3|14758.2|411
1744089600000|2025-04-08 05:20:00|14760.9|14760.2|14766.3|14765.6|14766.9|14766.2|14758.4|14757.7|422
1744089900000|2025-04-08 05:25:00|14766.5|14765.8|14772.3|14771.6|14774.4|14773.7|14764.6|14763.3|396
1744090200000|2025-04-08 05:30:00|14772.4|14771.7|14776.7|14776|14778.7|14778|14767.4|14766.7|495
1744090500000|2025-04-08 05:35:00|14776.8|14776.1|14777.3|14775.6|14781|14779.7|14775.8|14774.4|444
1744090800000|2025-04-08 05:40:00|14778|14776.3|14769|14768.3|14778.7|14777|14768.7|14767.7|389
1744091100000|2025-04-08 05:45:00|14768.8|14768.1|14766.9|14766.2|14769.4|14768.4|14764.6|14763.9|318
1744091400000|2025-04-08 05:50:00|14766.6|14765.9|14763|14762.3|14768.4|14767.7|14760.6|14759.8|407
1744091700000|2025-04-08 05:55:00|14762.7|14762|14760.5|14759.8|14764|14763.1|14758.6|14757.6|406
1744092000000|2025-04-08 06:00:00|14760.2|14759.5|14750.8|14750.1|14760.2|14759.5|14749.2|14747.6|805
1744092300000|2025-04-08 06:05:00|14750.9|14750.2|14746.9|14746.2|14755.8|14755.1|14745.4|14744.7|658
1744092600000|2025-04-08 06:10:00|14747|14746.3|14742.7|14742|14749.2|14747.5|14741|14740.2|681
1744092900000|2025-04-08 06:15:00|14741.9|14741.2|14753.6|14752.9|14756.8|14755.9|14740.7|14739.5|565
1744093200000|2025-04-08 06:20:00|14753.8|14753.1|14753.7|14753|14757.5|14756.8|14749.9|14749.2|484
1744093500000|2025-04-08 06:25:00|14753.6|14752.9|14751.1|14748.8|14761.1|14760.4|14749.3|14747.8|668
1744093800000|2025-04-08 06:30:00|14751.3|14749|14736.4|14735.7|14751.3|14750.6|14735.6|14734.6|718
1744094100000|2025-04-08 06:35:00|14736.2|14735.5|14728|14725.6|14736.7|14735.5|14726.3|14724.8|638
1744094400000|2025-04-08 06:40:00|14727.3|14725.7|14741.6|14739.4|14743.4|14741.9|14726.9|14724.6|477
1744094700000|2025-04-08 06:45:00|14741.5|14739.3|14735|14732.8|14747.3|14745.5|14734.6|14732.8|661
1744095000000|2025-04-08 06:50:00|14734.1|14733.4|14731.3|14729.5|14739|14737.2|14725.1|14723|592
1744095300000|2025-04-08 06:55:00|14731|14729.2|14724.9|14724.2|14732.7|14731.4|14724.4|14722.3|628
1744095600000|2025-04-08 07:00:00|14723.2|14722.5|14716.5|14715.5|14730.2|14728.5|14716.5|14715.1|971
1744095900000|2025-04-08 07:05:00|14716.6|14715.9|14711.1|14710.4|14722|14721.3|14705.7|14705|758
1744096200000|2025-04-08 07:10:00|14711|14710.3|14706.8|14706.1|14723.6|14721.6|14705.8|14705.1|988
1744096500000|2025-04-08 07:15:00|14707|14706.3|14708.5|14707|14714.5|14713.6|14704.9|14704.2|881
1744096800000|2025-04-08 07:20:00|14708.4|14706.9|14715.8|14715.1|14720|14719.3|14708.1|14706.9|850
1744097100000|2025-04-08 07:25:00|14715.7|14715|14709.3|14708.3|14724.7|14722.9|14706.3|14705.6|810
1744097400000|2025-04-08 07:30:00|14709.8|14708.5|14708.1|14707.4|14712.8|14711.6|14702.5|14701.8|882
1744097700000|2025-04-08 07:35:00|14707.9|14707.2|14700.7|14698.1|14708.7|14707.5|14697.8|14696.1|668
1744098000000|2025-04-08 07:40:00|14700.9|14698.4|14707.8|14707.1|14709.9|14709.2|14697.8|14696.6|758
1744098300000|2025-04-08 07:45:00|14707.7|14707|14710.8|14710.1|14719.7|14716.4|14704.3|14702.9|758
1744098600000|2025-04-08 07:50:00|14710.9|14710.2|14719.9|14719.2|14720.7|14720|14704.8|14704.1|881
1744098900000|2025-04-08 07:55:00|14719.7|14718.9|14739.9|14739.2|14741.6|14740.9|14718.8|14717.7|716
1744099200000|2025-04-08 08:00:00|14740|14739.3|14733.1|14732.4|14746.1|14745.4|14729.5|14728.8|812
1744099500000|2025-04-08 08:05:00|14733.3|14732.6|14725.7|14725|14734.4|14732.6|14722.8|14722|645
1744099800000|2025-04-08 08:10:00|14726.3|14725.6|14712.9|14712.2|14726.3|14725.6|14712.8|14712.1|614
1744100100000|2025-04-08 08:15:00|14713.1|14712.4|14708.8|14708.1|14713.1|14712.4|14704.2|14702.6|668
1744100400000|2025-04-08 08:20:00|14708.9|14708.2|14705.4|14704.7|14716.4|14715.7|14702.7|14701.3|732
1744100700000|2025-04-08 08:25:00|14705.2|14704.5|14709.9|14709.2|14716.2|14715.5|14704.7|14703.9|709
1744101000000|2025-04-08 08:30:00|14711|14710.3|14720.7|14719.2|14723.3|14721.8|14706.4|14705.7|741
1744101300000|2025-04-08 08:35:00|14720.4|14719.4|14731.3|14730.6|14732.6|14731.9|14718.2|14717.5|588
1744101600000|2025-04-08 08:40:00|14731.4|14730.7|14726.5|14724.5|14734.1|14733.4|14725.8|14723.3|483
1744101900000|2025-04-08 08:45:00|14725.7|14723.8|14731.3|14730.6|14733.8|14733.1|14723.1|14722.1|510
1744102200000|2025-04-08 08:50:00|14731.8|14730.2|14738.8|14738.1|14738.9|14738.2|14724|14723.3|555
1744102500000|2025-04-08 08:55:00|14738.9|14738.2|14743.2|14742.5|14749.8|14748|14733.5|14732.8|610
1744102800000|2025-04-08 09:00:00|14743.1|14742.4|14750.3|14748|14750.8|14748.5|14742.5|14741.1|578
1744103100000|2025-04-08 09:05:00|14750.1|14747.8|14744.4|14743.7|14750.3|14748.7|14734.5|14733.5|565
1744103400000|2025-04-08 09:10:00|14744.6|14743.9|14734.6|14733.9|14752.5|14751.5|14734.1|14733.4|541
1744103700000|2025-04-08 09:15:00|14734.4|14733.7|14727.2|14726.5|14735.7|14735|14726.7|14724.9|417
1744104000000|2025-04-08 09:20:00|14727.3|14726.6|14737.6|14736.9|14741.9|14741.2|14727.1|14726.4|555
1744104300000|2025-04-08 09:25:00|14737.8|14737.1|14741.4|14740.4|14741.8|14740.8|14728.8|14728.1|464
1744104600000|2025-04-08 09:30:00|14741.5|14740.5|14742.8|14742.1|14746.6|14745.4|14734.5|14733.8|597
1744104900000|2025-04-08 09:35:00|14742.6|14741.9|14744.6|14743.6|14750|14749.3|14735.9|14735.2|600
1744105200000|2025-04-08 09:40:00|14744.2|14743.2|14736.1|14734.6|14744.5|14743.4|14736.1|14734.4|626
1744105500000|2025-04-08 09:45:00|14735.8|14734.3|14737.2|14736.5|14738.9|14738.1|14731.3|14730.6|543
1744105800000|2025-04-08 09:50:00|14736.8|14736.1|14720.2|14719.5|14737.2|14736.5|14716.3|14715|606
1744106100000|2025-04-08 09:55:00|14720.4|14719.7|14719.8|14718|14721.3|14720.4|14711.5|14710.8|517
1744106400000|2025-04-08 10:00:00|14719.9|14718.1|14727.2|14725.2|14727.3|14726.6|14711.9|14711.2|614
1744106700000|2025-04-08 10:05:00|14727.3|14725.3|14718.4|14717.7|14728.4|14726.7|14714.8|14714.1|508
1744107000000|2025-04-08 10:10:00|14718.3|14717.6|14719|14718.3|14719.7|14719|14712.8|14711|480
1744107300000|2025-04-08 10:15:00|14719.4|14718.7|14708.9|14708.2|14720.8|14720.1|14706.8|14706.1|453
1744107600000|2025-04-08 10:20:00|14708.6|14707.9|14704.6|14703.9|14709.5|14708.8|14700.9|14699.4|462
1744107900000|2025-04-08 10:25:00|14704.7|14704|14689.9|14689.2|14705.5|14704.1|14689.9|14689.2|435
1744108200000|2025-04-08 10:30:00|14689.8|14689.1|14690.4|14689.7|14692.6|14691.9|14686.4|14685.7|431
1744108500000|2025-04-08 10:35:00|14690.3|14689.6|14696.1|14694.1|14697.7|14696.5|14688.6|14687.9|482
1744108800000|2025-04-08 10:40:00|14696.6|14694.3|14699.1|14698.4|14703.6|14702.9|14694.7|14694|447
1744109100000|2025-04-08 10:45:00|14698.7|14698|14694.1|14692.3|14702.7|14701.4|14694.1|14692.2|485
1744109400000|2025-04-08 10:50:00|14694|14692.4|14688.6|14687.9|14694|14692.4|14687.1|14686.4|491
1744109700000|2025-04-08 10:55:00|14688.7|14688|14687.6|14686.9|14694.9|14693.4|14686.1|14685.4|511
1744110000000|2025-04-08 11:00:00|14689.4|14688.7|14686|14684.2|14690.1|14689.4|14682.4|14681.7|575
1744110300000|2025-04-08 11:05:00|14686.1|14684.3|14701.6|14699.6|14702|14699.9|14677.5|14676.8|573
1744110600000|2025-04-08 11:10:00|14701.4|14699.4|14687.7|14687|14701.4|14699.4|14687.6|14686.9|845
1744110900000|2025-04-08 11:15:00|14687.8|14687.1|14680.8|14679.1|14698.8|14698.1|14679|14678.1|1037
1744111200000|2025-04-08 11:20:00|14681.6|14679.2|14683.8|14682.1|14691.4|14690.4|14680.7|14679|960
1744111500000|2025-04-08 11:25:00|14683.9|14682.2|14686.5|14685.8|14693.9|14693.2|14682.3|14680.6|748
1744111800000|2025-04-08 11:30:00|14686.6|14685.9|14695.6|14694.1|14700.5|14699.7|14686.1|14684.6|693
1744112100000|2025-04-08 11:35:00|14695.1|14694.4|14707|14706.3|14720.6|14717.4|14687.4|14686|1024
1744112400000|2025-04-08 11:40:00|14706.4|14705.7|14708.4|14706|14708.4|14707|14698.6|14697.6|864
1744112700000|2025-04-08 11:45:00|14709.1|14706.6|14704|14703.3|14712|14710.1|14694.4|14693.7|773
1744113000000|2025-04-08 11:50:00|14704.3|14703.6|14691.4|14690.7|14705.2|14703.6|14686.4|14685.7|832
1744113300000|2025-04-08 11:55:00|14691.2|14690.5|14691.2|14690.5|14697.3|14696.6|14686.9|14685.8|711
1744113600000|2025-04-08 12:00:00|14690.2|14689.5|14687.7|14687|14693.5|14692.8|14679.4|14678.7|987
1744113900000|2025-04-08 12:05:00|14687.5|14686.8|14671.7|14671|14687.5|14686.8|14670.7|14670|854
1744114200000|2025-04-08 12:10:00|14672.1|14671.4|14672.6|14671.9|14678.2|14677.5|14669.5|14668.8|835
1744114500000|2025-04-08 12:15:00|14672.4|14671.7|14682.7|14682|14685.4|14684.1|14667.9|14666.6|824
1744114800000|2025-04-08 12:20:00|14682|14681.3|14678.1|14677.4|14691.3|14690.6|14677.4|14675.8|919
1744115100000|2025-04-08 12:25:00|14678|14677.3|14690.4|14689.4|14693.2|14692.5|14673.4|14672.7|892
1744115400000|2025-04-08 12:30:00|14690.3|14689.3|14687.1|14686.4|14697.5|14696.8|14682.9|14682.2|931
1744115700000|2025-04-08 12:35:00|14687.2|14686.5|14675.4|14674.7|14692.3|14691.6|14675.4|14674.7|779
1744116000000|2025-04-08 12:40:00|14675.5|14674.8|14686.2|14685.5|14687.8|14686.9|14673.1|14671.5|925
1744116300000|2025-04-08 12:45:00|14686.1|14685.4|14681.1|14680.4|14688.8|14688.1|14673.6|14672.9|790
1744116600000|2025-04-08 12:50:00|14681.3|14680.6|14679|14678.3|14684.8|14683.8|14670.5|14669.8|754
1744116900000|2025-04-08 12:55:00|14679.1|14678.4|14683.2|14682.5|14684.4|14683.2|14675.9|14674.9|852
1744117200000|2025-04-08 13:00:00|14682.9|14682.2|14671.8|14671.1|14685.2|14684.5|14668.7|14667.5|917
1744117500000|2025-04-08 13:05:00|14671.6|14670.9|14683.5|14682.8|14687.2|14686|14666.9|14666.2|1052
1744117800000|2025-04-08 13:10:00|14683.8|14683.1|14688.2|14687.5|14690.7|14689.2|14673.5|14672.8|1291
1744118100000|2025-04-08 13:15:00|14688.4|14687.7|14690.7|14690|14695.5|14693.6|14683.7|14683|950
1744118400000|2025-04-08 13:20:00|14690.6|14689.9|14699.1|14698.4|14704.6|14703.9|14690.3|14689.2|771
1744118700000|2025-04-08 13:25:00|14699.7|14699|14704|14703.3|14707.1|14706.4|14699.6|14698.9|743
1744119000000|2025-04-08 13:30:00|14703.7|14703|14717.7|14717|14724|14723|14700.7|14700|1364
1744119300000|2025-04-08 13:35:00|14717.2|14716.5|14718.8|14718.1|14723.2|14722.5|14712.5|14711.8|1237
1744119600000|2025-04-08 13:40:00|14719.2|14718.5|14734.1|14733.4|14738|14735.8|14718.9|14716.9|1312
1744119900000|2025-04-08 13:45:00|14734.7|14734|14730.5|14729.8|14741.3|14740.3|14728.7|14726.8|1276
1744120200000|2025-04-08 13:50:00|14730.9|14730.2|14725.5|14724.8|14732|14731.3|14722.4|14721.3|1284
1744120500000|2025-04-08 13:55:00|14725.2|14724.5|14736.2|14735.5|14736.7|14736|14721.7|14721|929
1744120800000|2025-04-08 14:00:00|14736|14735.3|14746.6|14745.6|14747.9|14747.2|14734.3|14733|1129
1744121100000|2025-04-08 14:05:00|14746.7|14745.7|14745.8|14745.1|14747.8|14747.1|14737.9|14737.2|1021
1744121400000|2025-04-08 14:10:00|14745.9|14745.2|14749.1|14748.4|14749.6|14748.9|14741.9|14740.6|1012
1744121700000|2025-04-08 14:15:00|14749.2|14748.5|14750.7|14750|14760.2|14759.5|14748.1|14747.4|957
1744122000000|2025-04-08 14:20:00|14750.9|14750.2|14757.8|14757.1|14762.8|14761.1|14747.7|14746.5|1037
1744122300000|2025-04-08 14:25:00|14758.8|14758.1|14752.2|14751.5|14767.2|14766.5|14752.2|14751.5|1133
1744122600000|2025-04-08 14:30:00|14752.8|14752.1|14748|14747.3|14756.1|14755.4|14743.8|14742.6|1140
1744122900000|2025-04-08 14:35:00|14747.8|14747.1|14747.3|14746.6|14756.7|14756|14747.2|14746.5|1163
1744123200000|2025-04-08 14:40:00|14747.9|14747.2|14745|14744.3|14749.7|14748.5|14741.7|14741|958
1744123500000|2025-04-08 14:45:00|14744.9|14744.2|14742.6|14741.9|14747|14746.3|14739.6|14738.8|901
1744123800000|2025-04-08 14:50:00|14742.5|14741.8|14732.8|14732.1|14746.5|14745.8|14732.1|14730.4|859
1744124100000|2025-04-08 14:55:00|14732.7|14732|14734.3|14733.6|14735.1|14734.4|14722.7|14722|854
1744124400000|2025-04-08 15:00:00|14734.5|14733.8|14731.6|14730.9|14739.4|14738.7|14729.8|14729.1|952
1744124700000|2025-04-08 15:05:00|14731.5|14730.8|14723|14722.3|14734|14733.3|14718.5|14717.8|923
1744125000000|2025-04-08 15:10:00|14723.1|14722.4|14716.2|14715.5|14724.3|14723.6|14714.4|14713.7|889
1744125300000|2025-04-08 15:15:00|14715.6|14714.9|14714.8|14714.1|14717.4|14716.7|14710|14709.3|957
1744125600000|2025-04-08 15:20:00|14714.9|14714.2|14706.8|14706.1|14716.5|14715.8|14704|14703.3|979
1744125900000|2025-04-08 15:25:00|14706.7|14706|14696.6|14695.9|14707.8|14707.1|14694.4|14693.7|968
1744126200000|2025-04-08 15:30:00|14696.7|14696|14691.5|14690.8|14703.3|14701|14690.9|14690.2|1012
1744126500000|2025-04-08 15:35:00|14691|14690|14706.4|14703.9|14707.7|14706|14689.4|14688.5|1122
1744126800000|2025-04-08 15:40:00|14705.7|14703.8|14700.7|14700|14709.3|14707|14697.1|14695.5|803
1744127100000|2025-04-08 15:45:00|14701|14700.3|14685.8|14685.1|14704.8|14704|14685.8|14685.1|991
1744127400000|2025-04-08 15:50:00|14685.9|14685.2|14686|14685.3|14689.1|14687.9|14680.6|14679.9|909
1744127700000|2025-04-08 15:55:00|14687|14686.3|14703.1|14702.1|14703.8|14702.1|14686.8|14685.2|916
1744128000000|2025-04-08 16:00:00|14702.9|14701.3|14710.1|14709.4|14710.5|14709.6|14699.6|14698.9|822
1744128300000|2025-04-08 16:05:00|14710.2|14709.5|14695.8|14695.1|14710.3|14709.6|14693.6|14692.9|989
1744128600000|2025-04-08 16:10:00|14695.9|14695.2|14697|14696|14707.6|14706.9|14694.3|14692.9|908
1744128900000|2025-04-08 16:15:00|14697.1|14696.1|14687.4|14686.7|14702.9|14702.2|14687.2|14686.5|924
1744129200000|2025-04-08 16:20:00|14687.3|14686.6|14685.7|14683.5|14690.6|14689.9|14683.1|14681.5|776
1744129500000|2025-04-08 16:25:00|14684.6|14682.4|14685.3|14684.6|14688.3|14687.6|14680.6|14679.8|822
1744129800000|2025-04-08 16:30:00|14685.4|14684.7|14679.3|14678.6|14687.9|14687.2|14674.2|14673.5|1176
1744130100000|2025-04-08 16:35:00|14679.1|14678.4|14669.8|14669.1|14682.4|14681.7|14667.6|14666.9|1118
1744130400000|2025-04-08 16:40:00|14669.3|14668.6|14662|14661.3|14671.5|14670.8|14660.6|14659.9|1146
1744130700000|2025-04-08 16:45:00|14661.9|14661.2|14662.2|14661.5|14670.4|14668.2|14654.4|14653.7|1277
1744131000000|2025-04-08 16:50:00|14662.4|14661.7|14661.3|14660.6|14668|14667.3|14655.9|14655.2|1233
1744131300000|2025-04-08 16:55:00|14661.1|14660.4|14653.3|14652.6|14664.6|14663.9|14650.3|14649.6|1246
1744131600000|2025-04-08 17:00:00|14653.4|14652.7|14659.7|14659|14660.9|14660.2|14649.9|14649.2|1111
1744131900000|2025-04-08 17:05:00|14659.8|14659.1|14642.9|14642.2|14666.5|14665.8|14642|14641.3|1114
1744132200000|2025-04-08 17:10:00|14643.1|14642.4|14635.9|14635.2|14645.1|14644.4|14629.8|14628.9|1298
1744132500000|2025-04-08 17:15:00|14636.3|14635.6|14649.4|14648.7|14656.8|14656.1|14634.2|14633.5|1315
1744132800000|2025-04-08 17:20:00|14649.3|14648.6|14640.2|14639.5|14651|14650.3|14634.1|14633.4|1093
1744133100000|2025-04-08 17:25:00|14640.1|14639.4|14627.6|14626.9|14641.3|14640.6|14626.8|14625.9|1147
1744133400000|2025-04-08 17:30:00|14628|14627.3|14629.2|14626.3|14638.5|14637.8|14624.4|14623.7|1283
1744133700000|2025-04-08 17:35:00|14630.5|14627.6|14644.7|14644|14652.3|14649.3|14629.9|14627.6|1486
1744134000000|2025-04-08 17:40:00|14644.4|14643.7|14658|14657.3|14667.1|14666.4|14644|14643.3|1379
1744134300000|2025-04-08 17:45:00|14658.6|14657.9|14648.1|14647.4|14664.3|14663.6|14642.8|14642.1|1216
1744134600000|2025-04-08 17:50:00|14648|14647.3|14659|14658.3|14662.1|14661.4|14640.6|14639.9|1270
1744134900000|2025-04-08 17:55:00|14658.9|14658.2|14665.5|14664.8|14667.6|14666.9|14657.1|14656.4|1060
1744135200000|2025-04-08 18:00:00|14665.6|14664.9|14673.3|14672.6|14674.3|14673.6|14664.6|14663.9|1043
1744135500000|2025-04-08 18:05:00|14673.5|14672.8|14659.5|14658.8|14673.5|14672.8|14655.9|14655.2|1123
1744135800000|2025-04-08 18:10:00|14659.6|14658.9|14651.6|14650.9|14662.8|14662.1|14648.5|14647.2|1134
1744136100000|2025-04-08 18:15:00|14651.2|14650.5|14655.4|14654.7|14662|14661.3|14649.1|14648.4|1118
1744136400000|2025-04-08 18:20:00|14655.2|14654.5|14656.6|14655.9|14657.9|14657.2|14646.2|14644.8|1036
1744136700000|2025-04-08 18:25:00|14657.3|14656.6|14642.8|14642.1|14658.1|14657.4|14638.4|14637.7|958
1744137000000|2025-04-08 18:30:00|14643.7|14641|14639.5|14638.8|14665.4|14663.6|14639.1|14638.4|1567
1744137300000|2025-04-08 18:35:00|14639|14638.3|14632.8|14631.8|14639.7|14639|14627.3|14626.6|1132
1744137600000|2025-04-08 18:40:00|14632.5|14631.5|14626.7|14626|14634.9|14634.2|14626.4|14625.7|1031
1744137900000|2025-04-08 18:45:00|14626.9|14626.2|14639.7|14637.2|14643.5|14642.6|14626.9|14626.2|1232
1744138200000|2025-04-08 18:50:00|14639.3|14637.1|14646|14645.3|14649.4|14648.7|14637.9|14637.1|1178
1744138500000|2025-04-08 18:55:00|14646.2|14645.5|14639.2|14638.5|14648.4|14647|14637.3|14636.6|1099
1744138800000|2025-04-08 19:00:00|14639.6|14638.9|14631.8|14631.1|14644.9|14644.2|14630.8|14630.1|884
1744139100000|2025-04-08 19:05:00|14631.6|14630.9|14625.8|14623.6|14634|14633.3|14624.9|14623.3|912
1744139400000|2025-04-08 19:10:00|14625.7|14623.4|14612.7|14612|14626.3|14625.3|14611.2|14610.5|1161
1744139700000|2025-04-08 19:15:00|14612.5|14611.8|14606.6|14605.9|14614.9|14614.2|14601.8|14600|1056
1744140000000|2025-04-08 19:20:00|14606.7|14606|14613.1|14612.4|14619.3|14618.6|14603.6|14602.9|1216
1744140300000|2025-04-08 19:25:00|14613.3|14612.6|14609|14608.3|14619.4|14618.7|14607.8|14607.1|1058
1744140600000|2025-04-08 19:30:00|14609.1|14608.4|14603.7|14603|14610.1|14609.2|14602.6|14601.3|987
1744140900000|2025-04-08 19:35:00|14603.3|14602.6|14598.3|14597.6|14608.3|14607|14596.7|14595.6|1051
1744141200000|2025-04-08 19:40:00|14598.5|14597.8|14605|14604.3|14611.5|14610.8|14597.1|14596.4|1200
1744141500000|2025-04-08 19:45:00|14605.1|14604.4|14611.7|14611|14618.2|14617.5|14604.9|14603.5|1074
1744141800000|2025-04-08 19:50:00|14613|14612.3|14625.5|14624.8|14628.5|14627.8|14609.2|14608.5|1220
1744142100000|2025-04-08 19:55:00|14625|14624.3|14628.5|14627.8|14637.2|14635.7|14617.7|14617|1020
1744142400000|2025-04-08 20:00:00|14629.5|14628.8|14637.9|14636.9|14643.4|14639.8|14626.7|14626|646
1744142700000|2025-04-08 20:05:00|14638.3|14637.3|14629.6|14628.9|14638.3|14637.3|14629|14628.3|379
1744143000000|2025-04-08 20:10:00|14629.5|14628.8|14628.5|14627.8|14632.6|14631.9|14627|14626.3|347
1744143300000|2025-04-08 20:15:00|14628.4|14627.7|14641|14640.3|14641|14640.3|14628.4|14627.7|292
1744143600000|2025-04-08 20:20:00|14640.1|14639.4|14641.6|14640.9|14648.2|14647.5|14639.3|14638.6|357
1744143900000|2025-04-08 20:25:00|14641.7|14641|14643|14642|14645.1|14644.4|14640|14639.3|444
1744144200000|2025-04-08 20:30:00|14643.3|14641.8|14646.3|14645.6|14646.8|14645.9|14642.9|14641.6|340
1744144500000|2025-04-08 20:35:00|14646.4|14645.7|14641|14640.3|14646.7|14646|14640.6|14639.9|334
1744144800000|2025-04-08 20:40:00|14640.9|14640.2|14633.7|14633|14641.1|14640.4|14633.6|14632.9|271
1744145100000|2025-04-08 20:45:00|14633.8|14633.1|14633.6|14630.3|14635.7|14634.7|14632.2|14629.8|225
1744145400000|2025-04-08 20:50:00|14632.7|14630.7|14629|14628.3|14634.4|14633.4|14627.8|14627.1|360
1744145700000|2025-04-08 20:55:00|14629.5|14627.8|14630.4|14623.4|14632.6|14628.9|14626.6|14622|294
1744146000000|2025-04-08 21:00:00|14629.6|14622.6|14621.5|14614.5|14629.6|14622.6|14620.9|14613.9|7
1744146300000|2025-04-08 21:05:00|14624.8|14617.8|14627.1|14620.1|14627.1|14620.1|14624.8|14617.8|4
1744146600000|2025-04-08 21:10:00|14628|14621|14628|14621|14628|14621|14628|14621|1
1744147500000|2025-04-08 21:25:00|14632.4|14625.4|14635|14628|14635.3|14628.3|14631.5|14624.5|8
1744147800000|2025-04-08 21:30:00|14635.3|14628.3|14628.1|14621.1|14637.8|14630.8|14627.8|14620.8|424
1744148100000|2025-04-08 21:35:00|14627.5|14620.5|14631.3|14624.3|14637.5|14630.5|14612.7|14605.7|380
1744148400000|2025-04-08 21:40:00|14632.3|14625.3|14637.5|14630.5|14638.6|14631.6|14632.3|14625.3|8
1744148700000|2025-04-08 21:45:00|14638.5|14631.5|14642.5|14635.5|14642.5|14635.5|14635.8|14628.8|16
1744149000000|2025-04-08 21:50:00|14639.4|14632.4|14636.5|14629.5|14642.5|14635.5|14636|14629|12
1744149300000|2025-04-08 21:55:00|14636|14629|14637|14630|14637|14630|14635.5|14628.5|4
1744149600000|2025-04-08 22:00:00|14637.3|14630.3|14619.5|14614.7|14638.3|14631.3|14616.7|14612.7|172
1744149900000|2025-04-08 22:05:00|14619|14615.2|14612.5|14609.1|14626.2|14624|14612.4|14607.7|174
1744150200000|2025-04-08 22:10:00|14611.9|14608.4|14611.7|14610|14620.4|14615.2|14606.1|14603.5|213
1744150500000|2025-04-08 22:15:00|14611.8|14608.2|14605.5|14604|14614.2|14612.1|14604.7|14603.1|276
1744150800000|2025-04-08 22:20:00|14605.4|14603.8|14603.8|14601.7|14607.3|14605.6|14598.9|14597.2|384
1744151100000|2025-04-08 22:25:00|14603.7|14601.5|14612.5|14610.9|14614.8|14612.9|14603|14601.2|361
1744151400000|2025-04-08 22:30:00|14612.3|14611.3|14614|14612.1|14616.6|14614.7|14612.3|14610.2|110
1744151700000|2025-04-08 22:35:00|14607.5|14605.7|14599.7|14597.8|14609.2|14607.4|14596.3|14594.4|387
1744152000000|2025-04-08 22:40:00|14599|14597.3|14601.2|14599|14604.3|14602.6|14591.1|14589.3|300
1744152300000|2025-04-08 22:45:00|14600.9|14599.1|14596.2|14594.5|14601.4|14599.3|14591.8|14589.3|306
1744152600000|2025-04-08 22:50:00|14596.5|14594.8|14599.4|14597.7|14599.6|14597.9|14592.3|14590.3|189
1744152900000|2025-04-08 22:55:00|14599.2|14597.4|14599.7|14597.2|14602.7|14601.2|14596.2|14593.3|226
1744153200000|2025-04-08 23:00:00|14598.8|14596.2|14581.8|14579.4|14601.8|14600.1|14578.1|14577.1|443
1744153500000|2025-04-08 23:05:00|14581.1|14580.1|14575|14573.2|14582|14581.1|14571.4|14569.7|392
1744153800000|2025-04-08 23:10:00|14574.9|14573.4|14578.4|14576|14583.7|14582.2|14574.6|14573.1|336
1744154100000|2025-04-08 23:15:00|14578.2|14575.3|14584|14583.3|14586.2|14585.5|14570.3|14569.5|506
1744154400000|2025-04-08 23:20:00|14584.9|14584.2|14583.6|14582.9|14587.1|14586.4|14575.6|14574.9|445
1744154700000|2025-04-08 23:25:00|14584.3|14583.6|14569.4|14568.7|14584.9|14583.8|14565.2|14564.5|396
1744155000000|2025-04-08 23:30:00|14569.5|14568.8|14564.8|14564.1|14573.4|14572.7|14562.7|14562|387
1744155300000|2025-04-08 23:35:00|14565.3|14564.6|14563.8|14563.1|14571.5|14569.8|14561.4|14560.7|404
1744155600000|2025-04-08 23:40:00|14563.7|14563|14564.3|14562.8|14570.3|14569.6|14562.7|14561.2|418
1744155900000|2025-04-08 23:45:00|14563.9|14562.4|14569|14568.3|14579.8|14578.2|14560.6|14559.9|794
1744156200000|2025-04-08 23:50:00|14568.5|14567.8|14577.5|14576.8|14578.7|14577.6|14565.4|14564.7|770
1744156500000|2025-04-08 23:55:00|14577.6|14576.9|14586.8|14583.9|14589.1|14587.6|14575.8|14575.1|742
1744156800000|2025-04-09 00:00:00|14587.1|14583.8|14580|14579.3|14591.8|14589.6|14569.5|14568.8|1199
1744157100000|2025-04-09 00:05:00|14579.7|14579|14562.1|14561.4|14589.4|14588.3|14559.8|14558.4|1013
1744157400000|2025-04-09 00:10:00|14562.2|14561.5|14570.5|14569|14575.9|14575.2|14553.6|14551.7|978
1744157700000|2025-04-09 00:15:00|14571.2|14569.6|14555.5|14554.8|14571.4|14570.2|14549|14546.9|983
1744158000000|2025-04-09 00:20:00|14555.6|14554.9|14543.7|14541.4|14559.4|14557.5|14540.9|14539.2|970
1744158300000|2025-04-09 00:25:00|14544|14541.8|14549.1|14547.2|14549.3|14547.9|14538.9|14538.2|751
1744158600000|2025-04-09 00:30:00|14549.7|14547.4|14548|14547.3|14556.4|14555.2|14539.1|14538.1|1054
1744158900000|2025-04-09 00:35:00|14547.9|14547.2|14517.6|14516.9|14548.1|14547.4|14515.8|14515.1|936
1744159200000|2025-04-09 00:40:00|14517.7|14517|14524.5|14523.8|14526.8|14526.1|14515.5|14514.8|912
1744159500000|2025-04-09 00:45:00|14524.7|14524|14517.8|14515.5|14528.6|14527.9|14513.8|14512.6|914
1744159800000|2025-04-09 00:50:00|14518.8|14516.3|14534.7|14531.6|14535.1|14533.6|14515.2|14513.8|993
1744160100000|2025-04-09 00:55:00|14533.4|14532.7|14541.2|14540.5|14544.1|14542.4|14531.2|14529.6|925
1744160400000|2025-04-09 01:00:00|14541|14540.3|14547.5|14546.8|14553.5|14552.8|14537.7|14537|1051
1744160700000|2025-04-09 01:05:00|14548|14547.3|14542|14541.3|14551.6|14550.6|14536.8|14534.8|960
1744161000000|2025-04-09 01:10:00|14541.8|14541.1|14549.7|14547.5|14556|14555.1|14534.6|14533.4|982
1744161300000|2025-04-09 01:15:00|14549.6|14547.3|14562.6|14561.9|14573.2|14571.2|14545.9|14544|1089
1744161600000|2025-04-09 01:20:00|14562.4|14561.7|14550.1|14549.4|14564.9|14563.5|14545.7|14544.7|971
1744161900000|2025-04-09 01:25:00|14550|14549.3|14533.2|14532.5|14550|14549.3|14530.8|14530.1|832
1744162200000|2025-04-09 01:30:00|14532.8|14532.1|14549|14548.3|14550.2|14548.8|14530.6|14529.9|827
1744162500000|2025-04-09 01:35:00|14548.8|14548.1|14558.3|14557.6|14561.9|14560.5|14546.9|14545.9|855
1744162800000|2025-04-09 01:40:00|14558.2|14557.5|14537.5|14536.8|14563.3|14562.6|14536.5|14535.8|756
1744163100000|2025-04-09 01:45:00|14536|14535.3|14548.1|14547.4|14549|14548.3|14531.9|14531.2|866
1744163400000|2025-04-09 01:50:00|14548.2|14547.5|14550|14549.3|14569.8|14568.8|14543.3|14542.6|1153
1744163700000|2025-04-09 01:55:00|14550.5|14548.8|14557.8|14557.1|14560.6|14559.6|14544.6|14543.9|847
1744164000000|2025-04-09 02:00:00|14558.1|14557.4|14549.5|14547.8|14567|14566.3|14549|14547.6|949
1744164300000|2025-04-09 02:05:00|14548.7|14547.1|14560.9|14560.2|14563.3|14562.6|14542.8|14541.6|816
1744164600000|2025-04-09 02:10:00|14561.1|14560.4|14570.4|14569.7|14573.3|14572.6|14558.2|14557.5|792
1744164900000|2025-04-09 02:15:00|14570.1|14569.4|14575.9|14575.2|14581.4|14580.2|14569|14568.3|767
1744165200000|2025-04-09 02:20:00|14576|14575.3|14578.1|14577.4|14582.4|14581.2|14567.8|14567.1|689
1744165500000|2025-04-09 02:25:00|14577.8|14577.1|14577.8|14577.1|14580.2|14579.5|14571.3|14569.4|620
1744165800000|2025-04-09 02:30:00|14578.7|14578|14584.2|14583.5|14590.3|14588.6|14577.8|14577|763
1744166100000|2025-04-09 02:35:00|14584.1|14583.4|14585.8|14584|14596.3|14593.4|14582.3|14581.3|751
1744166400000|2025-04-09 02:40:00|14585.7|14583.8|14587.7|14587|14594.2|14591.9|14585.7|14583.8|612
1744166700000|2025-04-09 02:45:00|14587.9|14587.2|14581.2|14580.5|14593.3|14592.4|14579.2|14578.5|595
1744167000000|2025-04-09 02:50:00|14581.1|14580.1|14572.7|14572|14583.4|14581.5|14568|14566.1|623
1744167300000|2025-04-09 02:55:00|14572.6|14571.9|14564.3|14563.6|14574.3|14573.6|14562.9|14561.1|566
1744167600000|2025-04-09 03:00:00|14564.6|14563.9|14565|14562.8|14576.2|14575.5|14559.8|14558.5|647
1744167900000|2025-04-09 03:05:00|14564.8|14562.6|14562.8|14562.1|14569.4|14567.9|14562.7|14561.4|479
1744168200000|2025-04-09 03:10:00|14562.1|14561.4|14565.3|14564.6|14566.5|14565.4|14555.7|14553.8|569
1744168500000|2025-04-09 03:15:00|14565.5|14564.8|14553.2|14552.5|14578|14577.3|14552.7|14552|780
1744168800000|2025-04-09 03:20:00|14553|14552.3|14541.6|14540.9|14553.3|14552.6|14540.5|14539.3|643
1744169100000|2025-04-09 03:25:00|14541.7|14541|14531.5|14530.8|14544.4|14543.7|14530.7|14530|542
1744169400000|2025-04-09 03:30:00|14530.8|14530.1|14535.5|14534.8|14538.6|14537.9|14527|14525.9|662
1744169700000|2025-04-09 03:35:00|14535.2|14534.5|14535.2|14534.5|14538.1|14537.4|14529.8|14529.1|745
1744170000000|2025-04-09 03:40:00|14535.4|14534.7|14537.3|14536.6|14543|14542.3|14529.3|14528.4|945
1744170300000|2025-04-09 03:45:00|14537.5|14536.8|14542.2|14540.3|14546.9|14546|14535.9|14534.4|647
1744170600000|2025-04-09 03:50:00|14542.5|14540.4|14535.5|14532.1|14546.1|14545.4|14532.9|14530.6|619
1744170900000|2025-04-09 03:55:00|14535.2|14531.8|14533.5|14532.8|14536.6|14535.9|14529|14528.3|833
1744171200000|2025-04-09 04:00:00|14533.6|14532.9|14510.6|14509.6|14542.7|14540.5|14510.6|14509.4|1437
1744171500000|2025-04-09 04:05:00|14510.5|14508.9|14501.7|14499.7|14519|14516.9|14501.3|14499.7|1010
1744171800000|2025-04-09 04:10:00|14502.1|14500.1|14507.6|14506.6|14514.1|14513.1|14502.1|14500.1|959
1744172100000|2025-04-09 04:15:00|14508.1|14507.1|14495.9|14495.2|14514.9|14514.2|14490.9|14490.2|924
1744172400000|2025-04-09 04:20:00|14496.2|14495.5|14484.4|14483.7|14497.2|14496.5|14480.4|14479.7|870
1744172700000|2025-04-09 04:25:00|14484.5|14483.8|14461.8|14461.1|14487|14486.3|14459.1|14457|1070
1744173000000|2025-04-09 04:30:00|14462.1|14461.4|14485.2|14484.2|14487.4|14485.6|14461.5|14460.8|1202
1744173300000|2025-04-09 04:35:00|14485.3|14484.3|14479.7|14479|14493.5|14492.5|14477.6|14476.4|1094
1744173600000|2025-04-09 04:40:00|14479.2|14478.5|14486.7|14485.7|14490.8|14490.1|14471.9|14471.2|1076
1744173900000|2025-04-09 04:45:00|14486.8|14485.8|14507.7|14507|14512.2|14510.2|14486.7|14485.8|1005
1744174200000|2025-04-09 04:50:00|14507.4|14506.7|14499.9|14499.2|14510.1|14509.4|14496.6|14495.9|897
1744174500000|2025-04-09 04:55:00|14500.1|14499.4|14494.6|14493.9|14503.6|14501.7|14492|14491.1|906
1744174800000|2025-04-09 05:00:00|14494.9|14494.2|14521.1|14520.4|14530.7|14529.3|14486.7|14483.3|1224
1744175100000|2025-04-09 05:05:00|14521.4|14520.7|14522.8|14522.1|14530.1|14528.6|14516.6|14515.7|1097
1744175400000|2025-04-09 05:10:00|14522.7|14522|14519.3|14518.6|14531.4|14530.7|14516.6|14514.9|1053
1744175700000|2025-04-09 05:15:00|14518.8|14518.1|14514.5|14513.8|14526.4|14524.8|14513.3|14512.4|993
1744176000000|2025-04-09 05:20:00|14514.6|14513.9|14521.4|14520.7|14523.3|14522|14510.9|14508.5|833
1744176300000|2025-04-09 05:25:00|14521|14520.3|14526.5|14525.5|14538|14537.1|14518.2|14516.2|916
1744176600000|2025-04-09 05:30:00|14526|14525|14523.5|14522.8|14535|14534.1|14522.3|14521.5|916
1744176900000|2025-04-09 05:35:00|14523.2|14522.5|14535.4|14533.5|14537.9|14536.3|14522.8|14522.1|952
1744177200000|2025-04-09 05:40:00|14535.9|14534|14543.6|14542.9|14546.9|14545.5|14535.9|14534|948
1744177500000|2025-04-09 05:45:00|14543.8|14543.1|14530.6|14529.9|14546.7|14545.3|14530.3|14529.4|855
1744177800000|2025-04-09 05:50:00|14530.5|14529.8|14515.6|14514.9|14534.4|14532.9|14513.2|14511|880
1744178100000|2025-04-09 05:55:00|14514.6|14513.9|14512|14509.6|14515.5|14514.8|14508.4|14507.6|635
1744178400000|2025-04-09 06:00:00|14512.1|14509.7|14531.3|14530.6|14538.7|14537.4|14511.1|14509.7|1043
1744178700000|2025-04-09 06:05:00|14530.7|14530|14529.2|14528.5|14540.9|14539.2|14525.7|14525|1145
1744179000000|2025-04-09 06:10:00|14528.9|14528.2|14552.8|14551.8|14555.8|14553.8|14523.5|14522.2|1194
1744179300000|2025-04-09 06:15:00|14553.4|14552.4|14532.1|14530.4|14553.4|14552.6|14527.6|14525.4|1211
1744179600000|2025-04-09 06:20:00|14531.7|14531|14528.4|14527.7|14536.8|14535.5|14522|14521.3|1143
1744179900000|2025-04-09 06:25:00|14528.1|14527.4|14539.8|14539.1|14545.3|14544.2|14524.5|14523.8|1196
1744180200000|2025-04-09 06:30:00|14540.5|14539.8|14534.2|14533.5|14551.1|14549.6|14532.9|14532.2|1208
1744180500000|2025-04-09 06:35:00|14534.3|14533.6|14518.9|14517.9|14544.1|14541.9|14517.8|14516.2|935
1744180800000|2025-04-09 06:40:00|14520.6|14519.1|14507.1|14505.6|14522.3|14521.6|14505.1|14503.8|922
1744181100000|2025-04-09 06:45:00|14506.8|14506.1|14484.6|14483.6|14507.4|14506.7|14482.2|14481.1|1087
1744181400000|2025-04-09 06:50:00|14484.9|14483.9|14479.6|14478.9|14492.2|14489.7|14471.8|14469.6|1040
1744181700000|2025-04-09 06:55:00|14480|14478.5|14482.2|14481.5|14483.9|14482.4|14472.7|14471.2|1173
1744182000000|2025-04-09 07:00:00|14482.3|14481.6|14515.5|14514.8|14518.1|14516.1|14481|14477.8|1560
1744182300000|2025-04-09 07:05:00|14515.7|14515|14498.1|14496.5|14530.7|14528.7|14493.6|14492.8|1352
1744182600000|2025-04-09 07:10:00|14498|14496.2|14521|14520.3|14521|14520.3|14491.1|14490.4|1170
1744182900000|2025-04-09 07:15:00|14520.2|14519.5|14514.8|14514.1|14524.5|14523|14505.2|14503.9|1354
1744183200000|2025-04-09 07:20:00|14513.8|14513.1|14495|14493.3|14516|14514.9|14494.9|14493.2|1188
1744183500000|2025-04-09 07:25:00|14495.7|14493.5|14509.6|14508.9|14509.6|14508.9|14491.2|14489.9|1257
1744183800000|2025-04-09 07:30:00|14509.7|14509|14517.5|14516.8|14517.9|14517.2|14493.9|14492.8|1123
1744184100000|2025-04-09 07:35:00|14517.9|14516.3|14527.7|14526.1|14535|14534.1|14513.5|14512.1|905
1744184400000|2025-04-09 07:40:00|14527.9|14527.2|14543|14542.3|14543.8|14543.1|14524.2|14523.5|814
1744184700000|2025-04-09 07:45:00|14542.9|14542.2|14537.8|14537.1|14549.9|14549|14534.7|14533.5|788
1744185000000|2025-04-09 07:50:00|14539.1|14538.4|14541.9|14541.2|14558.6|14555.6|14534.8|14534.1|996
1744185300000|2025-04-09 07:55:00|14542.2|14541.5|14554.1|14551.8|14564.8|14563.2|14542.2|14540.5|991
1744185600000|2025-04-09 08:00:00|14554.4|14552.1|14559.9|14559.2|14579.5|14577.5|14549.5|14547.8|1221
1744185900000|2025-04-09 08:05:00|14559.6|14558.9|14553|14551.1|14562.8|14562.1|14544.9|14544.2|955
1744186200000|2025-04-09 08:10:00|14553.3|14550.9|14541.9|14540.2|14555|14553.7|14538.8|14537.6|848
1744186500000|2025-04-09 08:15:00|14541|14539.4|14549.5|14546.5|14551.4|14550.4|14536.5|14535.3|765
1744186800000|2025-04-09 08:20:00|14549.4|14546.6|14554.7|14552.8|14559|14558.3|14547.4|14545.7|742
1744187100000|2025-04-09 08:25:00|14554.8|14553.8|14542.7|14540.4|14565.1|14563.9|14540.9|14540|789
1744187400000|2025-04-09 08:30:00|14542.6|14540.3|14535.5|14533.9|14543|14541.3|14526.7|14525.4|856
1744187700000|2025-04-09 08:35:00|14535.1|14534.1|14531.2|14530.5|14540.9|14539.3|14530.9|14530.2|801
1744188000000|2025-04-09 08:40:00|14530.7|14529.2|14530.4|14529.4|14542.9|14542.2|14527.2|14526.5|769
1744188300000|2025-04-09 08:45:00|14530.8|14529.8|14526.3|14525.6|14535|14534.3|14522.7|14522|697
1744188600000|2025-04-09 08:50:00|14524.7|14524|14523.8|14523.1|14526.3|14524.7|14518.5|14517.8|698
1744188900000|2025-04-09 08:55:00|14524|14523.3|14530|14529.3|14532.2|14530.3|14523.9|14523|665
1744189200000|2025-04-09 09:00:00|14530.2|14529.5|14532.5|14531.8|14539|14537.5|14529.6|14528.6|814
1744189500000|2025-04-09 09:05:00|14532.7|14532|14539.2|14537.2|14541.1|14540|14532.6|14531.1|606
1744189800000|2025-04-09 09:10:00|14538.2|14536.6|14542|14541|14545.9|14543.9|14529.4|14528.6|667
1744190100000|2025-04-09 09:15:00|14542.8|14540.1|14536.3|14535.6|14542.8|14540.9|14532.2|14531.5|632
1744190400000|2025-04-09 09:20:00|14536.1|14535.4|14542.8|14540.1|14549.8|14548.4|14536.1|14534.8|625
1744190700000|2025-04-09 09:25:00|14542.5|14540.5|14537.3|14534.5|14542.7|14541|14533|14531.7|532
1744191000000|2025-04-09 09:30:00|14538|14534|14530|14527.8|14548.9|14546.8|14527.6|14525.6|650
1744191300000|2025-04-09 09:35:00|14530.3|14527.4|14525.6|14524.9|14533|14531.9|14521|14520.3|521
1744191600000|2025-04-09 09:40:00|14525.7|14525|14527.9|14527.2|14529.2|14528.5|14520.6|14519.9|428
1744191900000|2025-04-09 09:45:00|14528.1|14527.4|14520.5|14518.9|14528.1|14527.4|14518.7|14517.4|465
1744192200000|2025-04-09 09:50:00|14520.6|14519.1|14524.4|14523.7|14529.5|14528.3|14517|14515.6|497
1744192500000|2025-04-09 09:55:00|14524.9|14524.2|14537.7|14537|14538.5|14537.8|14524.7|14524|489
1744192800000|2025-04-09 10:00:00|14537.8|14537.1|14527.8|14527.1|14538.1|14537.2|14526.7|14524.7|637
1744193100000|2025-04-09 10:05:00|14527.4|14526.7|14517.7|14517|14528.2|14527.5|14516.8|14515.7|633
1744193400000|2025-04-09 10:10:00|14517.8|14517.1|14518.4|14516.7|14521.9|14521.2|14510.8|14510.1|563
1744193700000|2025-04-09 10:15:00|14519.3|14517.6|14505|14504.3|14519.9|14519|14504.3|14503.6|540
1744194000000|2025-04-09 10:20:00|14504.9|14504.2|14507.5|14506.8|14508.7|14508|14501.5|14500.8|447
1744194300000|2025-04-09 10:25:00|14507.6|14506.9|14512.1|14511.4|14514|14513.3|14503.6|14502.9|445
1744194600000|2025-04-09 10:30:00|14512.2|14511.5|14501.1|14499|14516.6|14515.9|14498.4|14497.7|542
1744194900000|2025-04-09 10:35:00|14501.3|14499.1|14499.7|14499|14504.1|14502.5|14494.6|14493.9|533
1744195200000|2025-04-09 10:40:00|14500.5|14498.6|14508.7|14508|14510|14509.3|14499.7|14498.3|628
1744195500000|2025-04-09 10:45:00|14508.5|14507.8|14506.4|14505.7|14512.1|14511.4|14505.9|14504.7|643
1744195800000|2025-04-09 10:50:00|14505.9|14505.2|14524.6|14523.6|14525.7|14524.3|14505.2|14504.5|602
1744196100000|2025-04-09 10:55:00|14524.8|14523.3|14525.9|14521.7|14545.4|14544|14513.4|14507.4|685
1744196400000|2025-04-09 11:00:00|14525.5|14522.2|14499.2|14497.1|14527.2|14522.3|14483.8|14481.7|1635
1744196700000|2025-04-09 11:05:00|14499.1|14496.2|14480.1|14478.5|14506.9|14504.6|14478.8|14477.5|1281
1744197000000|2025-04-09 11:10:00|14480.7|14478.7|14484.9|14482.6|14496.4|14495.1|14476.5|14475.4|1152
1744197300000|2025-04-09 11:15:00|14485.2|14482.8|14481.7|14481|14488.6|14487.7|14476.1|14475.2|1088
1744197600000|2025-04-09 11:20:00|14480.8|14480.1|14478.5|14477.8|14486.7|14485.4|14475.7|14474.5|989
1744197900000|2025-04-09 11:25:00|14478.4|14477.7|14476.9|14475.4|14490.6|14489.2|14474.5|14473.8|857
1744198200000|2025-04-09 11:30:00|14477|14475.5|14482|14480.1|14484.1|14482.7|14470.8|14469.1|1009
1744198500000|2025-04-09 11:35:00|14481.6|14480.6|14488.2|14487.2|14492|14490.1|14472.6|14471.3|912
1744198800000|2025-04-09 11:40:00|14488.9|14486.6|14478.5|14477.8|14489.4|14488.7|14477|14474.7|977
1744199100000|2025-04-09 11:45:00|14479.4|14476.7|14488.5|14486.2|14495.7|14492.2|14468.8|14467.5|1060
1744199400000|2025-04-09 11:50:00|14489|14486.7|14483|14482.3|14489.9|14489.2|14477.6|14476.9|1124
1744199700000|2025-04-09 11:55:00|14482.9|14482.2|14466.2|14464.7|14484|14483.3|14465.8|14464|902
1744200000000|2025-04-09 12:00:00|14465.7|14463|14455.6|14454.6|14466.2|14465.5|14450.6|14449.9|1244
1744200300000|2025-04-09 12:05:00|14455.4|14454.7|14452.3|14450.1|14458.1|14456.4|14442.5|14441.4|1068
1744200600000|2025-04-09 12:10:00|14452.2|14450.5|14440.7|14440|14457.8|14457.1|14439.6|14438.7|983
1744200900000|2025-04-09 12:15:00|14440.8|14440.1|14440.2|14439.5|14443.8|14442.7|14433.6|14432.9|1042
1744201200000|2025-04-09 12:20:00|14440.6|14439.9|14439.5|14438.8|14444.6|14442.7|14435.6|14434.9|1038
1744201500000|2025-04-09 12:25:00|14439.6|14438.9|14423.3|14422.6|14449.5|14448.5|14422.9|14422.2|930
1744201800000|2025-04-09 12:30:00|14423.6|14422.9|14406.9|14406.2|14430.8|14428.8|14406.1|14405.4|1114
1744202100000|2025-04-09 12:35:00|14407|14406.3|14407.7|14407|14410.7|14409.4|14400|14399.3|1051
1744202400000|2025-04-09 12:40:00|14407.8|14407.1|14416.9|14415.9|14418.3|14416.7|14406.2|14404.7|1032
1744202700000|2025-04-09 12:45:00|14417.3|14416.3|14445.8|14445.1|14449.2|14448.5|14415|14413.7|939
1744203000000|2025-04-09 12:50:00|14445.9|14445.2|14440.5|14438.5|14448.4|14446.6|14432.1|14431.1|998
1744203300000|2025-04-09 12:55:00|14440.3|14438.3|14432.6|14431.9|14445.8|14445.1|14431.3|14430.6|1188
1744203600000|2025-04-09 13:00:00|14432.4|14431.7|14448.4|14447.4|14455.8|14454.1|14422.8|14417.8|1551
1744203900000|2025-04-09 13:05:00|14448.6|14447.7|14459.5|14458.8|14466.5|14463.6|14443.8|14442.1|1333
1744204200000|2025-04-09 13:10:00|14459.8|14459.1|14477.5|14476.8|14484.7|14482|14458.1|14457.3|1184
1744204500000|2025-04-09 13:15:00|14477.3|14476.6|14471.4|14470.7|14483.3|14482.5|14468|14467|1101
1744204800000|2025-04-09 13:20:00|14472|14471.3|14459.6|14458|14473.6|14471.7|14454|14452.4|973
1744205100000|2025-04-09 13:25:00|14459.3|14458.3|14441.6|14439|14461.8|14459.9|14440|14438.4|1038
1744205400000|2025-04-09 13:30:00|14441.5|14438.8|14460.6|14459.6|14468.9|14468.2|14441.2|14438.8|1491
1744205700000|2025-04-09 13:35:00|14461|14458.4|14484.1|14483.4|14494.7|14492.3|14448.7|14448|1474
1744206000000|2025-04-09 13:40:00|14484|14483.3|14489.2|14487.6|14507.7|14506.3|14481.6|14480.2|1415
1744206300000|2025-04-09 13:45:00|14489.6|14488.6|14491.7|14490.1|14493.8|14492.4|14479.7|14479|1324
1744206600000|2025-04-09 13:50:00|14491.4|14490|14501.6|14500.9|14506.7|14503.6|14490|14489.3|1400
1744206900000|2025-04-09 13:55:00|14501.5|14500.8|14492.6|14490.4|14509|14508.3|14489.5|14488.8|1368
1744207200000|2025-04-09 14:00:00|14492.9|14490.7|14504.3|14503.6|14510.1|14508.8|14492.3|14490.7|1190
1744207500000|2025-04-09 14:05:00|14503.3|14502.6|14483.6|14481.9|14503.5|14502.8|14482.2|14481|1273
1744207800000|2025-04-09 14:10:00|14483.1|14482.6|14473.5|14472.8|14499|14497.7|14472.7|14471.5|1166
1744208100000|2025-04-09 14:15:00|14473.7|14473|14489.6|14488.6|14491.8|14490.8|14473.3|14471.8|1004
1744208400000|2025-04-09 14:20:00|14489.7|14488.7|14486.9|14486.2|14494.9|14493.2|14476.2|14474.8|1182
1744208700000|2025-04-09 14:25:00|14487|14486.3|14483|14482.3|14490.5|14488.6|14478.7|14478|1086
1744209000000|2025-04-09 14:30:00|14483.8|14482.8|14488.5|14487.8|14494.8|14493.8|14478.4|14477.7|1118
1744209300000|2025-04-09 14:35:00|14488.4|14487.7|14481.5|14480.8|14490.6|14488.6|14478.5|14477.3|942
1744209600000|2025-04-09 14:40:00|14480.9|14480.2|14488.2|14487.2|14489.8|14489.1|14478.9|14477|942
1744209900000|2025-04-09 14:45:00|14488.5|14487|14479.3|14478.6|14489.1|14488.1|14469.6|14468.5|993
1744210200000|2025-04-09 14:50:00|14479.2|14478.5|14455.8|14455.1|14483.8|14481.6|14454|14453.3|1093
1744210500000|2025-04-09 14:55:00|14455.7|14455|14473.3|14471.7|14473.3|14472.6|14455.7|14455|933
1744210800000|2025-04-09 15:00:00|14473.4|14471.8|14484.7|14484|14486.3|14485.6|14473.4|14471.8|1037
1744211100000|2025-04-09 15:05:00|14484.8|14484.1|14486.1|14485.1|14490.1|14488|14479.3|14478.6|961
1744211400000|2025-04-09 15:10:00|14486.8|14484.4|14481.6|14480.9|14487.4|14485.9|14479.8|14479.1|803
1744211700000|2025-04-09 15:15:00|14481.5|14480.8|14494.6|14492.7|14497.2|14495.7|14481.5|14480.8|889
1744212000000|2025-04-09 15:20:00|14494.4|14492.9|14498.5|14497.8|14500.2|14498.7|14491.8|14490.3|713
1744212300000|2025-04-09 15:25:00|14499|14498.3|14485.8|14485.1|14499|14498.3|14483.2|14481.1|684
1744212600000|2025-04-09 15:30:00|14484.9|14484.2|14483.1|14482.4|14491.5|14490.8|14481.4|14480.7|794
1744212900000|2025-04-09 15:35:00|14483.5|14482.8|14486.4|14485.7|14489.8|14488.8|14480.5|14479.8|789
1744213200000|2025-04-09 15:40:00|14486.3|14485.6|14498.1|14497.4|14499.9|14498.7|14485.5|14484.8|655
1744213500000|2025-04-09 15:45:00|14498.3|14497.6|14504.8|14504.1|14507.8|14507|14494.9|14493.7|761
1744213800000|2025-04-09 15:50:00|14504.3|14503.6|14504.5|14503.8|14508.9|14507.9|14501.8|14501.1|608
1744214100000|2025-04-09 15:55:00|14504.6|14503.9|14510.2|14509.5|14510.4|14509.7|14501.8|14501.1|607
1744214400000|2025-04-09 16:00:00|14510.4|14509.7|14516.3|14514.5|14521.7|14520.2|14509.3|14508.6|613
1744214700000|2025-04-09 16:05:00|14516.4|14514.6|14517.4|14515.7|14521.3|14520.3|14514.9|14513.2|564
1744215000000|2025-04-09 16:10:00|14517.7|14516.1|14514.7|14514|14520.4|14518.3|14513.4|14511.6|619
1744215300000|2025-04-09 16:15:00|14514.8|14514.1|14509.3|14508.6|14519.1|14518.4|14509.1|14508|519
1744215600000|2025-04-09 16:20:00|14509.7|14509|14510.5|14509.8|14512.9|14512.2|14506.7|14506|508
1744215900000|2025-04-09 16:25:00|14509.2|14508.5|14515.7|14515|14519.6|14518.8|14508.5|14507.8|649
1744216200000|2025-04-09 16:30:00|14516|14515.3|14505|14504.3|14517.3|14516.1|14505|14504.3|508
1744216500000|2025-04-09 16:35:00|14505.7|14505|14499.8|14497.8|14506|14505.3|14499|14497.8|410
1744216800000|2025-04-09 16:40:00|14499.7|14498|14494.7|14493.7|14500.1|14498.8|14493|14492.3|487
1744217100000|2025-04-09 16:45:00|14494.9|14493.9|14493.1|14492.4|14495.9|14494.6|14488.5|14487.8|498
1744217400000|2025-04-09 16:50:00|14493.2|14492.5|14498.7|14498|14501.7|14501|14493.1|14492|431
1744217700000|2025-04-09 16:55:00|14498.6|14497.9|14493.1|14492.4|14499.5|14498.8|14490.3|14489|498
1744218000000|2025-04-09 17:00:00|14492.5|14491.8|14527.7|14527|14531|14527.8|14479.3|14476.3|1098
1744218300000|2025-04-09 17:05:00|14527.9|14527.2|14510.6|14509.9|14529.2|14528.3|14504.9|14503.5|945
1744218600000|2025-04-09 17:10:00|14511.3|14510.6|14496.3|14494.5|14511.8|14511.1|14493.4|14492.7|686
1744218900000|2025-04-09 17:15:00|14495.9|14494.9|14539.7|14533.7|14539.7|14534.1|14460.7|14454.7|1273
1744219200000|2025-04-09 17:20:00|14537.9|14533.1|14651.2|14645.4|14659.8|14654.1|14512.7|14506.7|1888
1744219500000|2025-04-09 17:25:00|14650.3|14644.3|14659.4|14654.6|14705.4|14699.6|14637.8|14631.8|1771
1744219800000|2025-04-09 17:30:00|14659.7|14654.3|14699.4|14697.5|14699.9|14698.2|14641.2|14638|1298
1744220100000|2025-04-09 17:35:00|14699.5|14697.6|14659.6|14655.6|14727.2|14724.9|14659.2|14655.6|1420
1744220400000|2025-04-09 17:40:00|14660.6|14655.7|14672.4|14668.6|14681.1|14678.6|14659.1|14655.7|1192
1744220700000|2025-04-09 17:45:00|14673.5|14669.7|14663.1|14661.5|14681.1|14678.3|14662.3|14660.4|1039
1744221000000|2025-04-09 17:50:00|14663.5|14662.1|14685.6|14683.7|14689.7|14687.8|14625.4|14622.1|1406
1744221300000|2025-04-09 17:55:00|14686.1|14683.4|14709.6|14703.6|14715|14711.2|14682.6|14679.6|972
1744221600000|2025-04-09 18:00:00|14709.8|14703.8|14744.2|14742.3|14747.3|14745.4|14709.2|14703.2|1031
1744221900000|2025-04-09 18:05:00|14744.9|14743|14792.7|14790.8|14830.2|14827.9|14742|14740.1|1519
1744222200000|2025-04-09 18:10:00|14791.9|14790|14789.7|14787.8|14817.3|14815.1|14779.8|14776.7|1376
1744222500000|2025-04-09 18:15:00|14789.8|14787.9|14809.1|14807.2|14817.8|14816.5|14777.2|14775.3|1432
1744222800000|2025-04-09 18:20:00|14809.7|14807.8|14813.4|14811.5|14818.1|14816.2|14793.1|14791.4|1444
1744223100000|2025-04-09 18:25:00|14813.3|14811.4|14811.7|14809.1|14825.6|14822.8|14806.5|14804.6|1290
1744223400000|2025-04-09 18:30:00|14811.8|14809.9|14788.7|14786.5|14816.4|14814.8|14788.6|14786.5|1156
1744223700000|2025-04-09 18:35:00|14789.4|14786.7|14781.9|14779.6|14794.3|14792.7|14761.1|14758|1031
1744224000000|2025-04-09 18:40:00|14784|14782|14757.8|14755.3|14784.6|14782|14749|14747.8|1232
1744224300000|2025-04-09 18:45:00|14758|14755.5|14759.8|14757|14766|14764.7|14744.2|14743.2|1055
1744224600000|2025-04-09 18:50:00|14758|14755.3|14751.3|14750.3|14771.3|14769.8|14751.2|14750|1113
1744224900000|2025-04-09 18:55:00|14752.2|14751|14744.8|14743.3|14763.2|14761.2|14744.5|14743|1091
1744225200000|2025-04-09 19:00:00|14745.5|14744.2|14759.9|14758.9|14763.8|14761.8|14745.1|14743.8|994
1744225500000|2025-04-09 19:05:00|14759.8|14758.6|14747.9|14746|14765.2|14763.8|14745.1|14741.7|916
1744225800000|2025-04-09 19:10:00|14747.8|14745.9|14758.6|14756.7|14759.8|14758|14730.1|14728.2|805
1744226100000|2025-04-09 19:15:00|14759.6|14757.7|14766.7|14764.6|14767.6|14766.4|14749.3|14748|716
1744226400000|2025-04-09 19:20:00|14767.1|14764.7|14774.8|14772.4|14777.1|14775.5|14764.2|14761.1|560
1744226700000|2025-04-09 19:25:00|14774.9|14772.1|14780.7|14778.8|14783.7|14782.4|14769.3|14768.1|676
1744227000000|2025-04-09 19:30:00|14781.7|14779.7|14794|14793|14797.3|14796.2|14777.8|14776.3|736
1744227300000|2025-04-09 19:35:00|14793.7|14792.7|14814.1|14813.4|14815.7|14815|14790.6|14788.6|692
1744227600000|2025-04-09 19:40:00|14814.3|14813.6|14802.8|14798.9|14815.3|14814.2|14802.5|14797.9|775
1744227900000|2025-04-09 19:45:00|14802.7|14799|14794.3|14791.7|14804.6|14802.1|14784|14783|786
1744228200000|2025-04-09 19:50:00|14794.4|14793.4|14782.3|14781.3|14799.1|14797.8|14781.3|14779.3|811
1744228500000|2025-04-09 19:55:00|14783.2|14782.2|14795|14794.3|14801.5|14799.6|14779.1|14777.7|892
1744228800000|2025-04-09 20:00:00|14796.3|14795.6|14794.1|14793.4|14804.4|14800.8|14792.1|14788.9|769
1744229100000|2025-04-09 20:05:00|14794|14793.3|14790.2|14788.3|14798.1|14795.2|14784.5|14781.6|584
1744229400000|2025-04-09 20:10:00|14790.3|14788.4|14788.4|14786.3|14796.6|14794.2|14788|14785.4|489
1744229700000|2025-04-09 20:15:00|14785.3|14783.3|14791.7|14791|14793.2|14792.5|14780.9|14779.4|498
1744230000000|2025-04-09 20:20:00|14792.2|14790.4|14789.1|14786.5|14796.1|14793.6|14786.5|14785.2|392
1744230300000|2025-04-09 20:25:00|14788.9|14787|14783.8|14782.8|14789.5|14787.1|14780.2|14778.6|474
1744230600000|2025-04-09 20:30:00|14783.7|14782.7|14782.7|14781.7|14786.6|14785.2|14779.2|14777.1|380
1744230900000|2025-04-09 20:35:00|14782.9|14781.9|14777.3|14773.8|14784.6|14783.1|14776.9|14773.7|218
1744231200000|2025-04-09 20:40:00|14777.1|14774|14769.3|14767.2|14782.5|14780.4|14768.3|14765.9|276
1744231500000|2025-04-09 20:45:00|14769.2|14767|14779.5|14778|14781.7|14778.1|14767.4|14765.9|228
1744231800000|2025-04-09 20:50:00|14779.2|14778.2|14775.2|14771|14782.2|14780.6|14768.2|14766.6|203
1744232100000|2025-04-09 20:55:00|14775.7|14770.5|14790.6|14783.6|14790.6|14783.6|14774.5|14767.5|107
1744233600000|2025-04-09 21:20:00|14773.5|14766.5|14778.5|14771.5|14780|14773|14768.5|14761.5|8
1744233900000|2025-04-09 21:25:00|14776|14769|14776|14769|14776|14769|14776|14769|1
1744234200000|2025-04-09 21:30:00|14773.8|14766.8|14766|14759|14774|14767|14766|14759|9
1744234500000|2025-04-09 21:35:00|14767|14760|14757.5|14750.5|14767|14760|14757.5|14750.5|6
1744234800000|2025-04-09 21:40:00|14757.8|14750.8|14757.5|14750.5|14776|14769|14741|14734|12
1744235100000|2025-04-09 21:45:00|14756.2|14749.2|14746|14739|14771|14764|14740.8|14733.8|34
1744235400000|2025-04-09 21:50:00|14748|14741|14745.5|14738.5|14748|14741|14744.8|14737.8|13
1744235700000|2025-04-09 21:55:00|14745.3|14738.3|14744|14737|14749.5|14742.5|14740.2|14733.2|26
1744236000000|2025-04-09 22:00:00|14743.8|14736.8|14750.2|14743.2|14756.5|14749.5|14743.8|14736.8|166
1744236300000|2025-04-09 22:05:00|14749.7|14743.7|14749|14743|14753.7|14747.7|14740.7|14735.7|300
1744236600000|2025-04-09 22:10:00|14749.7|14743.7|14753.6|14747.6|14755.8|14749.8|14749.1|14743.1|255
1744236900000|2025-04-09 22:15:00|14753.8|14747.8|14736.2|14731.8|14756.7|14750.9|14731.4|14725.4|345
1744237200000|2025-04-09 22:20:00|14736.7|14731.4|14744.1|14738.1|14744.4|14738.4|14734.7|14728.9|379
1744237500000|2025-04-09 22:25:00|14744.5|14738.5|14744.5|14738.5|14753.4|14747.4|14743|14737|268
1744237800000|2025-04-09 22:30:00|14744.2|14738.2|14739|14733|14745.9|14739.9|14735.7|14729.7|303
1744238100000|2025-04-09 22:35:00|14739.2|14733.2|14734.9|14728.9|14745|14739|14733.3|14727.3|582
1744238400000|2025-04-09 22:40:00|14735.3|14729.3|14737.3|14731.3|14739.7|14733.7|14733.2|14727.2|598
1744238700000|2025-04-09 22:45:00|14737.4|14731.4|14738.5|14732.5|14739.1|14733.1|14733|14728.4|389
1744239000000|2025-04-09 22:50:00|14738.4|14732.4|14737.2|14733.5|14738.7|14734.4|14731.5|14729.1|275
1744239300000|2025-04-09 22:55:00|14736.2|14733.4|14744.2|14738.2|14745.1|14741.5|14733.7|14730.3|341
1744239600000|2025-04-09 23:00:00|14744|14738|14765.9|14761.6|14768.2|14763|14742.9|14738|411
1744239900000|2025-04-09 23:05:00|14765.5|14761.2|14757.2|14754.3|14765.7|14762.1|14751|14748.6|295
1744240200000|2025-04-09 23:10:00|14757.1|14754.5|14757.9|14753.6|14763.5|14761.1|14754.6|14750.3|310
1744240500000|2025-04-09 23:15:00|14757.6|14754.3|14761.1|14757|14770.4|14765|14757.3|14752.4|359
1744240800000|2025-04-09 23:20:00|14761.6|14757.9|14759.5|14755.8|14763.4|14759.5|14752.7|14747.7|387
1744241100000|2025-04-09 23:25:00|14759.3|14756|14761.4|14758.1|14762.8|14760.4|14753.1|14749.5|329
1744241400000|2025-04-09 23:30:00|14761.3|14758|14756.8|14754.5|14765.3|14762.7|14753.9|14750.5|405
1744241700000|2025-04-09 23:35:00|14757.6|14753|14761.1|14760.1|14764.4|14761.1|14756.1|14752.8|455
1744242000000|2025-04-09 23:40:00|14761|14760|14766.5|14764.7|14772.2|14770.9|14760.8|14758.8|438
1744242300000|2025-04-09 23:45:00|14766.3|14764.6|14747|14744.5|14771|14767.4|14743.4|14741.8|758
1744242600000|2025-04-09 23:50:00|14746.9|14744.6|14748.1|14746.2|14757.2|14754.9|14744.3|14739.6|558
1744242900000|2025-04-09 23:55:00|14748.3|14746.3|14740.7|14740|14750.2|14747.6|14738.4|14735.2|581
1744243200000|2025-04-10 00:00:00|14740.9|14740.2|14744.5|14741.4|14747.1|14745.3|14732|14730|909
1744243500000|2025-04-10 00:05:00|14744.8|14741.5|14727.1|14725.2|14747.4|14744.3|14723.8|14720.7|688
1744243800000|2025-04-10 00:10:00|14727.4|14725.6|14733.8|14731.4|14738.5|14735.3|14727.4|14724.9|631
1744244100000|2025-04-10 00:15:00|14733.6|14731.2|14719.5|14717.9|14735.9|14733.8|14718.1|14715.8|726
1744244400000|2025-04-10 00:20:00|14719.6|14718|14706.6|14703.9|14722.5|14720.4|14705.7|14702.9|816
1744244700000|2025-04-10 00:25:00|14706.5|14703.8|14695.4|14694.4|14714|14711|14688.4|14686.1|774
1744245000000|2025-04-10 00:30:00|14695.6|14694.6|14704.9|14702.3|14704.9|14702.6|14689|14687.2|902
1744245300000|2025-04-10 00:35:00|14705.1|14702.8|14681.4|14680.7|14705.5|14703|14676.2|14673.7|706
1744245600000|2025-04-10 00:40:00|14681.9|14680.1|14686.1|14684.3|14688.2|14686.9|14676.1|14673.8|793
1744245900000|2025-04-10 00:45:00|14686.4|14684|14683.3|14681.3|14689.4|14687.6|14677.4|14675.9|754
1744246200000|2025-04-10 00:50:00|14683.1|14681.1|14687.3|14686.6|14697.5|14695.6|14682.9|14681.1|697
1744246500000|2025-04-10 00:55:00|14688.6|14687.6|14673.7|14671.7|14690.2|14688.4|14669.4|14667.4|838
1744246800000|2025-04-10 01:00:00|14672.9|14670.9|14692.2|14689.8|14695.3|14693.5|14672|14669.2|851
1744247100000|2025-04-10 01:05:00|14693.6|14691.2|14689.3|14686.5|14699.2|14695.2|14685.1|14681.4|687
1744247400000|2025-04-10 01:10:00|14689.5|14686.8|14680.8|14676.5|14691.2|14689.4|14678.5|14675.4|525
1744247700000|2025-04-10 01:15:00|14680.7|14676.3|14684.7|14683.7|14690|14689|14673|14670|731
1744248000000|2025-04-10 01:20:00|14684.6|14683.6|14671|14669.2|14684.8|14683.8|14665.7|14663.2|674
1744248300000|2025-04-10 01:25:00|14670.9|14669.1|14671.6|14669.1|14676.7|14674.3|14667.9|14666|560
1744248600000|2025-04-10 01:30:00|14671.5|14669.2|14686.2|14683.6|14689.3|14687|14671.3|14668.9|726
1744248900000|2025-04-10 01:35:00|14686.3|14684.2|14688.5|14686.2|14693.7|14690.7|14684.2|14683.4|564
1744249200000|2025-04-10 01:40:00|14687.6|14686.9|14692.6|14688.1|14693.7|14690.4|14680.4|14678|603
1744249500000|2025-04-10 01:45:00|14693.6|14688.9|14698.5|14696|14700.4|14697.6|14688.3|14686|577
1744249800000|2025-04-10 01:50:00|14698.3|14696.2|14695.6|14694|14704.8|14702.7|14690.9|14688.5|451
1744250100000|2025-04-10 01:55:00|14695.7|14694.1|14696.7|14693.1|14701.4|14698.3|14688.3|14685.1|530
1744250400000|2025-04-10 02:00:00|14696.6|14692.9|14691.7|14689.3|14700.6|14697.5|14688.7|14685.3|632
1744250700000|2025-04-10 02:05:00|14691.9|14689.2|14681.6|14679.8|14694.9|14691.6|14679.5|14677.5|593
1744251000000|2025-04-10 02:10:00|14681.4|14679.5|14686.1|14684.3|14692.3|14690.4|14678.7|14677.1|622
1744251300000|2025-04-10 02:15:00|14685|14683.4|14679|14676.6|14690.9|14689.1|14677.4|14675|598
1744251600000|2025-04-10 02:20:00|14678.1|14675.6|14692.5|14690.5|14696.7|14695.7|14678.1|14675.4|465
1744251900000|2025-04-10 02:25:00|14692.4|14690.4|14689.2|14685.6|14696.2|14691.7|14687.9|14685.2|436
1744252200000|2025-04-10 02:30:00|14689.5|14685.8|14679.9|14676.4|14690.5|14687.9|14675.6|14672.4|622
1744252500000|2025-04-10 02:35:00|14680.4|14676.9|14685|14683.5|14686.8|14684.5|14680|14676.6|306
1744252800000|2025-04-10 02:40:00|14684.1|14682.5|14684.7|14681.8|14686.8|14684|14676.3|14674.8|400
1744253100000|2025-04-10 02:45:00|14685|14682.1|14684.8|14684.1|14686.9|14685.5|14679.5|14677.2|410
1744253400000|2025-04-10 02:50:00|14684.7|14684|14683.3|14681.1|14684.9|14684|14678.6|14677.1|366
1744253700000|2025-04-10 02:55:00|14683.4|14681|14675.9|14673.9|14683.6|14681.3|14665.8|14664|549
1744254000000|2025-04-10 03:00:00|14676|14674.1|14668.7|14666.3|14679|14677.2|14665.9|14663.8|529
1744254300000|2025-04-10 03:05:00|14669.1|14666.7|14674.3|14672.7|14683.5|14682.5|14665.2|14662.9|447
1744254600000|2025-04-10 03:10:00|14673.6|14671.7|14665.8|14664.1|14676.8|14675|14661.4|14660|499
1744254900000|2025-04-10 03:15:00|14665.6|14663.9|14667.9|14666|14669.1|14666.9|14662.7|14661.1|493
1744255200000|2025-04-10 03:20:00|14667.8|14665.8|14670.8|14668.2|14673.7|14670.8|14662.1|14661.1|457
1744255500000|2025-04-10 03:25:00|14670.9|14668.3|14666.3|14663.7|14670.9|14668.5|14662.8|14661.2|336
1744255800000|2025-04-10 03:30:00|14665|14662.4|14667|14664.9|14670.4|14668|14665|14662.4|398
1744256100000|2025-04-10 03:35:00|14666.8|14664.8|14678.8|14677.2|14679.7|14679|14666.8|14664.8|455
1744256400000|2025-04-10 03:40:00|14678.9|14676.9|14680.3|14677.7|14681.7|14678.7|14675.4|14674.1|509
1744256700000|2025-04-10 03:45:00|14680.7|14678.2|14675.7|14673.5|14687.3|14685.4|14672|14670.7|377
1744257000000|2025-04-10 03:50:00|14675.9|14673.7|14683.2|14681|14684.9|14682.6|14674.4|14672.4|340
1744257300000|2025-04-10 03:55:00|14683.3|14681.1|14683.6|14682.9|14685.7|14683.9|14680.2|14679.5|347
1744257600000|2025-04-10 04:00:00|14683.7|14683|14676.8|14676.1|14690.7|14689.4|14676.8|14675.3|400
1744257900000|2025-04-10 04:05:00|14677.1|14676.4|14670.2|14668.7|14677.1|14676.4|14663.9|14662.9|559
1744258200000|2025-04-10 04:10:00|14670.9|14669.3|14669.4|14667.4|14671.5|14670.1|14662.7|14661.4|453
1744258500000|2025-04-10 04:15:00|14669.3|14667.5|14669.1|14667.1|14676.4|14675.4|14665.2|14663.2|378
1744258800000|2025-04-10 04:20:00|14669.2|14667.2|14663.8|14663.1|14672.4|14670|14663.3|14662.3|342
1744259100000|2025-04-10 04:25:00|14664|14663.3|14657|14656.3|14665.1|14664.3|14653.3|14652.3|356
1744259400000|2025-04-10 04:30:00|14657.1|14656.4|14657.8|14654.3|14659.7|14659|14653.8|14651.6|269
1744259700000|2025-04-10 04:35:00|14656.7|14653.2|14657.8|14657.1|14661.6|14660.9|14653|14651.5|299
1744260000000|2025-04-10 04:40:00|14658.2|14657.5|14664.5|14662.7|14665.5|14664.1|14658.2|14657.5|294
1744260300000|2025-04-10 04:45:00|14664.4|14662.6|14661.7|14661|14664.5|14663.3|14658|14656.2|313
1744260600000|2025-04-10 04:50:00|14661.8|14661.1|14659.1|14658.1|14663|14662.1|14651|14650.3|373
1744260900000|2025-04-10 04:55:00|14659.7|14657.7|14662.4|14661.7|14662.4|14661.7|14656.3|14655.6|243
1744261200000|2025-04-10 05:00:00|14662.3|14661.6|14669.6|14668.9|14672.1|14670.9|14662.3|14661.1|281
1744261500000|2025-04-10 05:05:00|14669.7|14669|14658.7|14658|14669.7|14669|14658.5|14657.8|271
1744261800000|2025-04-10 05:10:00|14659|14657.5|14670.1|14668|14674.4|14672.4|14657|14656.3|301
1744262100000|2025-04-10 05:15:00|14669.7|14667.9|14665.7|14661.9|14672.1|14670.8|14663.8|14661.5|308
1744262400000|2025-04-10 05:20:00|14665.9|14662.1|14655|14653.5|14667.5|14666.7|14654|14652.1|340
1744262700000|2025-04-10 05:25:00|14654.7|14654|14653.6|14651.8|14658.1|14657.2|14650.2|14649.5|297
1744263000000|2025-04-10 05:30:00|14653.8|14652|14651.1|14647.5|14656|14653.5|14648.1|14646|339
1744263300000|2025-04-10 05:35:00|14650.7|14647.1|14657.8|14655.3|14658.6|14655.3|14645.7|14644.4|305
1744263600000|2025-04-10 05:40:00|14657.9|14655.4|14664.6|14663.9|14667.4|14666.3|14657.9|14655.4|344
1744263900000|2025-04-10 05:45:00|14664.5|14663.8|14664.4|14663.7|14668.6|14667.9|14661.4|14660.7|323
1744264200000|2025-04-10 05:50:00|14664.3|14663.6|14673.4|14672.7|14675|14674.2|14664.3|14662.8|423
1744264500000|2025-04-10 05:55:00|14673.5|14672.8|14662.5|14658.9|14674.4|14673.3|14661.7|14658.7|445
1744264800000|2025-04-10 06:00:00|14663.2|14660.3|14675.6|14671.9|14680.2|14676.5|14662.3|14659.7|768
1744265100000|2025-04-10 06:05:00|14675.4|14671.7|14684.3|14683.6|14689.7|14687.9|14674.3|14670.7|551
1744265400000|2025-04-10 06:10:00|14684.6|14683.8|14691.5|14689.9|14691.8|14690.2|14684.4|14683.3|596
1744265700000|2025-04-10 06:15:00|14691.3|14689.7|14689.8|14688|14691.6|14690.6|14686.1|14684.3|555
1744266000000|2025-04-10 06:20:00|14690|14688.1|14693.4|14691.3|14696|14694.5|14687|14684.9|632
1744266300000|2025-04-10 06:25:00|14693.5|14691.4|14679.8|14677.1|14693.5|14691.6|14676.1|14675|655
1744266600000|2025-04-10 06:30:00|14679.9|14677.3|14684.9|14683.3|14686.1|14684.6|14670.5|14668.2|885
1744266900000|2025-04-10 06:35:00|14684.7|14683.7|14688.9|14687.3|14694.3|14692.6|14684.5|14683.3|614
1744267200000|2025-04-10 06:40:00|14689|14687.4|14693|14690.9|14693.6|14692.1|14686.5|14685.1|726
1744267500000|2025-04-10 06:45:00|14693.2|14691.1|14704.1|14702.4|14704.8|14703.3|14692.8|14690.6|544
1744267800000|2025-04-10 06:50:00|14703.8|14702.8|14712.1|14711.1|14713.3|14711.4|14699.4|14695.6|652
1744268100000|2025-04-10 06:55:00|14712.6|14711.6|14706.9|14703.5|14715.7|14713.6|14706.1|14702.2|761
1744268400000|2025-04-10 07:00:00|14707.2|14703.8|14695.8|14694.8|14707.7|14704.3|14694.7|14693.9|960
1744268700000|2025-04-10 07:05:00|14695|14694.3|14698.3|14695.2|14700.5|14699.3|14692.1|14691|819
1744269000000|2025-04-10 07:10:00|14698.4|14695.3|14684|14681.8|14699.6|14696.5|14681.9|14680.8|860
1744269300000|2025-04-10 07:15:00|14684.5|14682.3|14677.6|14676.6|14688.1|14685.5|14676|14674.3|663
1744269600000|2025-04-10 07:20:00|14677.7|14676.7|14680.2|14678.2|14680.4|14678.4|14672.7|14671.3|674
1744269900000|2025-04-10 07:25:00|14680.1|14678.3|14682|14679|14684.2|14683.2|14671.2|14669.4|714
1744270200000|2025-04-10 07:30:00|14681.8|14678.8|14664.5|14662.1|14682.8|14680.5|14659.6|14658|1005
1744270500000|2025-04-10 07:35:00|14664.6|14662.2|14660.2|14655.2|14666.4|14665.2|14651.1|14650.1|888
1744270800000|2025-04-10 07:40:00|14659.6|14656.4|14644.1|14642.5|14665.8|14662.7|14640.8|14638.1|1016
1744271100000|2025-04-10 07:45:00|14644|14642.3|14649.8|14647.2|14651.8|14650.6|14643.3|14642.1|844
1744271400000|2025-04-10 07:50:00|14650|14647.4|14645.2|14642.8|14654.3|14651.5|14640.4|14639.4|786
1744271700000|2025-04-10 07:55:00|14645|14642.7|14628.6|14626|14646.3|14644.6|14624.7|14623.2|908
1744272000000|2025-04-10 08:00:00|14628.7|14626.1|14630.5|14628.6|14632.2|14629.9|14622.6|14621.4|919
1744272300000|2025-04-10 08:05:00|14630.6|14628.2|14635.3|14634.3|14638|14636.6|14629.4|14627.4|797
1744272600000|2025-04-10 08:10:00|14635.4|14634.4|14631.3|14629.6|14640|14638.1|14630.5|14628.7|718
1744272900000|2025-04-10 08:15:00|14631.4|14629.7|14628.4|14626.2|14632.9|14631.3|14616.5|14614.1|724
1744273200000|2025-04-10 08:20:00|14628.5|14626.3|14622.1|14620.1|14630.7|14627.6|14620.2|14619|683
1744273500000|2025-04-10 08:25:00|14622.4|14620.4|14628|14627.3|14632.8|14631|14621.3|14619.4|658
1744273800000|2025-04-10 08:30:00|14628.2|14627.5|14632.3|14631.6|14636.5|14633.4|14627|14625|770
1744274100000|2025-04-10 08:35:00|14632.2|14631.5|14628.2|14627.2|14637.8|14636.6|14618.1|14616.9|833
1744274400000|2025-04-10 08:40:00|14628.3|14627.3|14640.1|14637.6|14640.1|14638.6|14627.1|14625.3|584
1744274700000|2025-04-10 08:45:00|14640.3|14637.8|14634.8|14633.8|14644.2|14642.5|14633.9|14633.1|644
1744275000000|2025-04-10 08:50:00|14635.2|14634.2|14639.6|14638|14643|14641.1|14634.9|14632.9|671
1744275300000|2025-04-10 08:55:00|14639.5|14637.9|14632|14630.3|14642.2|14640.9|14629.4|14628.2|644
1744275600000|2025-04-10 09:00:00|14631.7|14629.9|14631.2|14630.2|14634.5|14632.9|14626.3|14624.8|738
1744275900000|2025-04-10 09:05:00|14631.8|14630.8|14626.3|14624|14634|14632.8|14622.3|14621.6|650
1744276200000|2025-04-10 09:10:00|14626.7|14624.4|14630.1|14629.4|14634|14631.7|14625.4|14623.6|596
1744276500000|2025-04-10 09:15:00|14630.9|14630.2|14623.7|14622.1|14631.2|14630.5|14622.8|14619.4|522
1744276800000|2025-04-10 09:20:00|14623.3|14621.8|14626.4|14625.7|14630.3|14629|14622|14620.7|509
1744277100000|2025-04-10 09:25:00|14626.3|14625.6|14615.5|14613.7|14631.4|14628.4|14614.1|14612.5|523
1744277400000|2025-04-10 09:30:00|14615.1|14614.4|14619.8|14617.9|14622.9|14620.4|14614.6|14613.2|490
1744277700000|2025-04-10 09:35:00|14620.1|14618.2|14619.9|14618.2|14623.8|14621.7|14613.6|14612.9|536
1744278000000|2025-04-10 09:40:00|14619.5|14617.8|14613.1|14611|14622.2|14620.2|14607.9|14606.2|636
1744278300000|2025-04-10 09:45:00|14613.5|14610.9|14607.9|14606.9|14614.4|14612.7|14605.7|14603|417
1744278600000|2025-04-10 09:50:00|14608|14607|14608|14607.3|14609.9|14608.9|14605.5|14603.9|460
1744278900000|2025-04-10 09:55:00|14608.3|14607.6|14601.7|14600.7|14612.5|14611.6|14600.6|14598.8|487
1744279200000|2025-04-10 10:00:00|14601.8|14600.3|14588|14586.5|14604.1|14603.4|14586.7|14585.2|573
1744279500000|2025-04-10 10:05:00|14588.1|14586.4|14593.2|14591.5|14594.2|14591.8|14584.4|14583.5|502
1744279800000|2025-04-10 10:10:00|14593.1|14591.6|14583.7|14582.7|14595.9|14594.2|14581.9|14580.2|563
1744280100000|2025-04-10 10:15:00|14583.2|14582.5|14587.9|14586.9|14591.7|14589.2|14583|14582.3|501
1744280400000|2025-04-10 10:20:00|14588.1|14586.4|14580|14578.5|14589.1|14587.8|14574.1|14572.8|519
1744280700000|2025-04-10 10:25:00|14580.5|14579|14574.3|14572.6|14580.5|14579.5|14572.9|14571.5|569
1744281000000|2025-04-10 10:30:00|14573.5|14571.8|14568.3|14566.4|14579.5|14578.2|14563.4|14561.8|598
1744281300000|2025-04-10 10:35:00|14568.7|14566.7|14562.3|14561.3|14569.8|14568.8|14560.2|14557.4|631
1744281600000|2025-04-10 10:40:00|14561.7|14560.7|14568.7|14565.5|14570.6|14566.8|14556.9|14554.7|606
1744281900000|2025-04-10 10:45:00|14568.8|14565.3|14573.4|14570.3|14574.6|14571.5|14563.7|14560.6|440
1744282200000|2025-04-10 10:50:00|14573.8|14570.6|14571.8|14568.9|14574.8|14571.7|14570.2|14567.7|374
1744282500000|2025-04-10 10:55:00|14571.6|14569|14557|14554.6|14571.6|14569.4|14556.3|14554.3|403
1744282800000|2025-04-10 11:00:00|14557.4|14555|14557.3|14554.5|14563.7|14562.1|14556|14554.1|572
1744283100000|2025-04-10 11:05:00|14557|14554.8|14553.5|14551.4|14563.9|14563.2|14547.5|14545.2|495
1744283400000|2025-04-10 11:10:00|14553.7|14551.6|14558.7|14556.8|14564.8|14564.1|14550.1|14548.9|638
1744283700000|2025-04-10 11:15:00|14558.6|14556.9|14557.5|14555.8|14558.9|14557.7|14550.2|14549.5|490
1744284000000|2025-04-10 11:20:00|14557.4|14555.7|14559.2|14558.5|14565.4|14564.2|14555.2|14554.5|499
1744284300000|2025-04-10 11:25:00|14559.1|14558.4|14551.7|14549.5|14564.8|14561.8|14550.8|14548.3|587
1744284600000|2025-04-10 11:30:00|14551.6|14549.6|14540.8|14537.8|14552|14549.6|14534.6|14533.1|791
1744284900000|2025-04-10 11:35:00|14540.9|14537.9|14536.3|14533.7|14548.3|14545.6|14535.1|14532.2|506
1744285200000|2025-04-10 11:40:00|14537.6|14535|14539.1|14537.4|14546.3|14543.7|14537.6|14535|577
1744285500000|2025-04-10 11:45:00|14538.9|14537.3|14544.5|14543.8|14546.3|14544.6|14537|14534.8|553
1744285800000|2025-04-10 11:50:00|14544.6|14543.9|14545.3|14543.2|14552.5|14551.8|14544.3|14542.7|498
1744286100000|2025-04-10 11:55:00|14545.4|14543.3|14553.3|14552.6|14555.4|14553.9|14545.4|14543.3|567
1744286400000|2025-04-10 12:00:00|14553.5|14552.8|14557.3|14556.3|14557.6|14556.6|14549.9|14548|718
1744286700000|2025-04-10 12:05:00|14557.4|14555.9|14554.4|14550.8|14560.8|14559.6|14553.6|14548.3|516
1744287000000|2025-04-10 12:10:00|14554.9|14551.2|14552.6|14550.7|14557.7|14554.8|14550.8|14548.7|582
1744287300000|2025-04-10 12:15:00|14552.5|14550.5|14540.6|14539.6|14553.2|14551.3|14535.3|14533.8|782
1744287600000|2025-04-10 12:20:00|14540.8|14539.8|14532.2|14531.5|14543.3|14542.6|14530.1|14527.9|832
1744287900000|2025-04-10 12:25:00|14532.7|14531.2|14542|14536|14542.6|14537.2|14531.6|14528.5|646
1744288200000|2025-04-10 12:30:00|14519.9|14513.9|14517.8|14515.3|14522.3|14518.7|14489.6|14485.4|1614
1744288500000|2025-04-10 12:35:00|14517.7|14515.4|14502|14501.3|14527.5|14524.4|14501.4|14500.2|1342
1744288800000|2025-04-10 12:40:00|14501.8|14501.1|14517|14515.4|14521.6|14520.1|14501.3|14500.5|1198
1744289100000|2025-04-10 12:45:00|14516.2|14515.2|14522.4|14520.6|14543.5|14539.2|14514.7|14513.1|1038
1744289400000|2025-04-10 12:50:00|14522.5|14520.7|14537.8|14536.8|14549|14546.8|14515.6|14514.4|1043
1744289700000|2025-04-10 12:55:00|14537.7|14537|14546|14544.5|14546.5|14544.7|14534.6|14532.9|1022
1744290000000|2025-04-10 13:00:00|14545.7|14544.1|14540|14538.4|14557|14552.2|14539|14537.5|1010
1744290300000|2025-04-10 13:05:00|14540.7|14537.6|14533.1|14530|14545|14543.1|14530.4|14528.9|811
1744290600000|2025-04-10 13:10:00|14533.2|14530.1|14530|14529|14538.2|14536.5|14528.4|14527.6|880
1744290900000|2025-04-10 13:15:00|14529.8|14528.2|14518.2|14515.7|14534.2|14532.4|14518.2|14514.8|772
1744291200000|2025-04-10 13:20:00|14517.7|14515.1|14519.8|14518.8|14525.6|14523.8|14515.7|14513.9|871
1744291500000|2025-04-10 13:25:00|14520.1|14518.3|14514|14511.7|14521.2|14519.9|14511.4|14509|794
1744291800000|2025-04-10 13:30:00|14513.9|14511.6|14515.3|14513|14520.6|14518.2|14507.8|14506.4|1426
1744292100000|2025-04-10 13:35:00|14514.8|14512.2|14507.8|14505.8|14517.3|14514.2|14501.5|14500.3|1327
1744292400000|2025-04-10 13:40:00|14508.5|14506.6|14503.1|14502.4|14508.7|14506.8|14501.2|14498.9|850
1744292700000|2025-04-10 13:45:00|14502.7|14502|14501.8|14500.1|14509.2|14508|14501.2|14499.4|863
1744293000000|2025-04-10 13:50:00|14501.7|14500|14489.9|14489.2|14502.2|14500.4|14483.6|14481.3|1448
1744293300000|2025-04-10 13:55:00|14489.6|14488.9|14482.7|14480.1|14493.5|14490.5|14479|14476.5|1114
1744293600000|2025-04-10 14:00:00|14482.6|14480|14492|14491.3|14494.2|14493.2|14475.9|14475.2|1131
1744293900000|2025-04-10 14:05:00|14492.6|14491.9|14486.7|14486|14504.7|14502.4|14483.6|14482.4|1195
1744294200000|2025-04-10 14:10:00|14487.1|14486.4|14485.9|14483.9|14487.7|14486.7|14477.4|14474.1|948
1744294500000|2025-04-10 14:15:00|14485.7|14484.1|14480.2|14479.5|14493|14491.7|14479.6|14478.7|993
1744294800000|2025-04-10 14:20:00|14480.1|14479.4|14499.9|14498.9|14503.4|14501.7|14480|14479.3|1093
1744295100000|2025-04-10 14:25:00|14499.3|14498.6|14490|14489|14506.5|14505.4|14489.6|14488.4|941
1744295400000|2025-04-10 14:30:00|14490.1|14488.6|14489.2|14488.5|14500.3|14498.8|14486.7|14486|1067
1744295700000|2025-04-10 14:35:00|14489.3|14488.6|14473.9|14473.2|14497.5|14495|14472.3|14470.8|1014
1744296000000|2025-04-10 14:40:00|14474.2|14473.5|14479.3|14477.5|14487.3|14485.9|14473.7|14471.8|1080
1744296300000|2025-04-10 14:45:00|14479.4|14477.7|14474.8|14474.1|14482|14479.3|14470.6|14469.1|1032
1744296600000|2025-04-10 14:50:00|14474.4|14473.7|14472.6|14470.5|14478.3|14477.6|14471.2|14469.1|977
1744296900000|2025-04-10 14:55:00|14472.4|14470.4|14467.4|14465.9|14474|14471.4|14457.7|14455.7|1080
1744297200000|2025-04-10 15:00:00|14467.5|14465.6|14467.1|14465.5|14473|14471.6|14454.9|14453|1077
1744297500000|2025-04-10 15:05:00|14467|14465.4|14466.9|14465.1|14473|14471.8|14460.6|14458.8|1005
1744297800000|2025-04-10 15:10:00|14466.6|14464.9|14469.4|14467.7|14475.6|14473.1|14463.5|14462.5|1059
1744298100000|2025-04-10 15:15:00|14469.2|14467.4|14461.4|14459.3|14476.1|14474.3|14459.2|14457.5|882
1744298400000|2025-04-10 15:20:00|14461.1|14459|14440.3|14439.3|14468.8|14464.4|14437.9|14436.3|864
1744298700000|2025-04-10 15:25:00|14440.1|14439.1|14434.3|14432.4|14444.1|14443.4|14432.1|14431.4|870
1744299000000|2025-04-10 15:30:00|14433.9|14432.9|14441.2|14440.5|14441.8|14440.6|14432.2|14430.7|970
1744299300000|2025-04-10 15:35:00|14441.1|14440.4|14425.4|14422.5|14444.7|14442.8|14424.2|14421.6|1029
1744299600000|2025-04-10 15:40:00|14425.2|14422.6|14421.4|14420.7|14434.5|14432.3|14417.3|14415.7|1118
1744299900000|2025-04-10 15:45:00|14421.2|14420.5|14409.3|14407.7|14422.6|14420.6|14402.2|14400.3|920
1744300200000|2025-04-10 15:50:00|14409.5|14408.8|14435.4|14433.6|14435.7|14433.6|14408.5|14405.6|971
1744300500000|2025-04-10 15:55:00|14435.5|14433.8|14436.1|14433.4|14438.7|14437.6|14423.4|14422.7|1038
1744300800000|2025-04-10 16:00:00|14436.4|14432.9|14427.1|14426.4|14444.9|14442.4|14427.1|14426.4|1292
1744301100000|2025-04-10 16:05:00|14427|14426.3|14436.6|14435.9|14438.9|14436.9|14422.3|14420.5|1187
1744301400000|2025-04-10 16:10:00|14436|14435.3|14429.2|14428.5|14444.1|14443.4|14427.6|14426.9|1121
1744301700000|2025-04-10 16:15:00|14428.7|14428|14424.7|14424|14428.7|14428|14418.8|14417.1|1009
1744302000000|2025-04-10 16:20:00|14424.8|14424.1|14417.2|14415|14425.9|14424.5|14408.5|14406.9|1142
1744302300000|2025-04-10 16:25:00|14417.1|14414.9|14417.1|14415.3|14422|14419.3|14407.9|14404.5|1403
1744302600000|2025-04-10 16:30:00|14417|14414.7|14446.6|14445|14454.3|14452.5|14414.1|14411.5|1523
1744302900000|2025-04-10 16:35:00|14445.5|14443.9|14441.4|14439.7|14451.4|14449.3|14440|14438.8|1293
1744303200000|2025-04-10 16:40:00|14441.5|14439.5|14446.6|14445|14448.2|14445.9|14434.5|14433.3|1192
1744303500000|2025-04-10 16:45:00|14446.5|14444.9|14449.5|14448.5|14453.8|14452.5|14433.1|14432.4|1247
1744303800000|2025-04-10 16:50:00|14450.2|14448.4|14443|14440.6|14455.4|14453.6|14438.7|14436.8|1413
1744304100000|2025-04-10 16:55:00|14442.6|14441|14454.6|14452.4|14456.4|14453.3|14437.8|14436.2|1107
1744304400000|2025-04-10 17:00:00|14455.2|14452.2|14471.8|14469.1|14480|14476.5|14451.1|14446|1262
1744304700000|2025-04-10 17:05:00|14471.7|14469|14472.4|14471.4|14478.7|14476.4|14466.7|14464.3|1320
1744305000000|2025-04-10 17:10:00|14472.1|14470.6|14455.6|14452.9|14472.9|14472.2|14453|14449.7|1142
1744305300000|2025-04-10 17:15:00|14455.1|14452.1|14460.7|14457.6|14462.2|14458.5|14449.8|14446.9|1014
1744305600000|2025-04-10 17:20:00|14461.4|14457.5|14456.6|14453.7|14466.1|14463.9|14448|14447.3|1261
1744305900000|2025-04-10 17:25:00|14456.7|14453.8|14475|14472.8|14478.9|14476.7|14455.1|14452.2|1086
1744306200000|2025-04-10 17:30:00|14474.8|14471.6|14464.9|14463.3|14478.5|14476.2|14464.6|14463.1|1050
1744306500000|2025-04-10 17:35:00|14464.5|14462.9|14454.6|14453.9|14473.9|14471|14454.6|14453.2|1000
1744306800000|2025-04-10 17:40:00|14454.9|14454.2|14464.5|14462.7|14464.5|14462.7|14446|14443.5|1215
1744307100000|2025-04-10 17:45:00|14465|14463|14470|14467.3|14471.9|14469.6|14460.9|14457.7|1175
1744307400000|2025-04-10 17:50:00|14470.1|14467.5|14475.5|14474.8|14478.2|14477|14469.4|14467.2|1070
1744307700000|2025-04-10 17:55:00|14475|14474.3|14476.9|14474.9|14489.2|14486.1|14473.8|14472.3|1098
1744308000000|2025-04-10 18:00:00|14477|14474.4|14476.8|14476.1|14482.2|14481|14469.7|14467.6|1118
1744308300000|2025-04-10 18:05:00|14477.4|14476.7|14465.8|14464.1|14484.7|14482.7|14465.8|14463.7|1173
1744308600000|2025-04-10 18:10:00|14465.9|14463.9|14454.1|14450.7|14467|14465.2|14453.3|14450.6|916
1744308900000|2025-04-10 18:15:00|14454|14450.6|14456.3|14455.3|14461.7|14459.6|14452.2|14450.1|879
1744309200000|2025-04-10 18:20:00|14455.8|14454.8|14463.2|14462.2|14469.1|14467.2|14453.6|14452.3|922
1744309500000|2025-04-10 18:25:00|14463.3|14461.8|14464.3|14462.8|14467.6|14465.6|14459.2|14457.2|901
1744309800000|2025-04-10 18:30:00|14464.9|14463|14454.1|14453.4|14464.9|14463.6|14453.8|14452.3|1111
1744310100000|2025-04-10 18:35:00|14453.7|14453|14454|14452.5|14458.6|14457.1|14450|14449.3|951
1744310400000|2025-04-10 18:40:00|14454.2|14453.2|14457.1|14456.4|14463|14459.6|14453.2|14452.5|963
1744310700000|2025-04-10 18:45:00|14457.3|14456.6|14459.4|14458.4|14461.1|14459|14448.2|14446.4|1080
1744311000000|2025-04-10 18:50:00|14459.5|14458.5|14454.1|14450.8|14465.2|14461.6|14451.4|14450.4|941
1744311300000|2025-04-10 18:55:00|14454.2|14451.3|14459|14457.2|14465.1|14462.2|14453|14450.3|784
1744311600000|2025-04-10 19:00:00|14460|14458.3|14466|14465.3|14469.8|14467.3|14458.5|14456.3|911
1744311900000|2025-04-10 19:05:00|14465.7|14465|14469.5|14466.3|14472.6|14469.1|14459.7|14459|1031
1744312200000|2025-04-10 19:10:00|14469.3|14467.1|14480.3|14479.6|14483.8|14480.4|14469.3|14467.1|1063
1744312500000|2025-04-10 19:15:00|14480.2|14479.5|14489.9|14486.4|14490.3|14487.6|14475.3|14473.4|999
1744312800000|2025-04-10 19:20:00|14490.2|14486.6|14505.4|14502.2|14505.8|14502.6|14489.3|14485.9|1061
1744313100000|2025-04-10 19:25:00|14505.8|14502.6|14501.9|14499.9|14514.9|14512.9|14501.3|14499.9|999
1744313400000|2025-04-10 19:30:00|14502|14500|14502.8|14500.6|14509.4|14507.5|14500.2|14497.6|1127
1744313700000|2025-04-10 19:35:00|14503.3|14500|14489.5|14487.7|14505.5|14501.2|14488.3|14486.6|968
1744314000000|2025-04-10 19:40:00|14489.6|14488|14471.8|14471.1|14492.4|14490.7|14467.8|14464.9|980
1744314300000|2025-04-10 19:45:00|14471.6|14470.9|14476.7|14471.6|14479.8|14477.1|14466.4|14464.8|994
1744314600000|2025-04-10 19:50:00|14476.8|14472.1|14471.4|14468.6|14482.1|14478.1|14470.7|14468.4|977
1744314900000|2025-04-10 19:55:00|14470.5|14468|14467.2|14465.1|14471.7|14470|14463.7|14461.9|787
1744315200000|2025-04-10 20:00:00|14467.1|14465|14471.4|14469.5|14475.3|14474.6|14463.4|14462.7|754
1744315500000|2025-04-10 20:05:00|14471.3|14469.4|14470.4|14468.7|14476.7|14474.1|14468.3|14464.7|524
1744315800000|2025-04-10 20:10:00|14470.5|14468.9|14473.5|14470.3|14476.1|14473.8|14469.7|14468.4|388
1744316100000|2025-04-10 20:15:00|14472.9|14470.9|14465.1|14462.5|14473.2|14471.1|14464.4|14462.5|164
1744316400000|2025-04-10 20:20:00|14465.2|14462.6|14467.2|14464|14469|14464.5|14463.5|14460.6|277
1744316700000|2025-04-10 20:25:00|14467.3|14464.1|14481.6|14479.4|14482.7|14480.1|14467.3|14464.1|247
1744317000000|2025-04-10 20:30:00|14482|14479.5|14485.7|14481.2|14486|14482.5|14477.9|14477.2|218
1744317300000|2025-04-10 20:35:00|14485.8|14481.3|14484|14480.3|14485.8|14482.7|14480.6|14478.5|154
1744317600000|2025-04-10 20:40:00|14483.8|14480.5|14476.5|14474.7|14484.1|14482.5|14476.5|14474.4|246
1744317900000|2025-04-10 20:45:00|14477.1|14474.8|14469.5|14465|14477.5|14474.8|14468.1|14464.6|216
1744318200000|2025-04-10 20:50:00|14469.6|14465.3|14462.9|14458.6|14469.8|14466.4|14461|14455.8|151
1744318500000|2025-04-10 20:55:00|14464.2|14457.2|14447.5|14440.5|14464.3|14457.6|14445.2|14439.2|92
1744318800000|2025-04-10 21:00:00|14457|14450|14457.5|14450.5|14457.5|14450.5|14456.8|14449.8|4
1744319400000|2025-04-10 21:10:00|14457.7|14450.7|14457.7|14450.7|14457.7|14450.7|14457.7|14450.7|1
1744320300000|2025-04-10 21:25:00|14453.3|14446.3|14453.5|14446.5|14453.5|14446.5|14453|14446|3
1744320600000|2025-04-10 21:30:00|14473.5|14466.5|14465.5|14458.5|14473.8|14466.8|14465.5|14458.5|7
1744320900000|2025-04-10 21:35:00|14473.5|14466.5|14455.3|14448.3|14473.5|14466.5|14453.3|14446.3|7
1744321200000|2025-04-10 21:40:00|14457.5|14450.5|14456|14449|14458|14451|14455|14448|4
1744321500000|2025-04-10 21:45:00|14455.5|14448.5|14457|14450|14457|14450|14455.5|14448.5|3
1744321800000|2025-04-10 21:50:00|14475.3|14468.3|14457.3|14450.3|14475.3|14468.3|14457.3|14450.3|10
1744322100000|2025-04-10 21:55:00|14456.5|14449.5|14457.3|14450.3|14457.8|14450.8|14456.3|14449.3|4
1744322400000|2025-04-10 22:00:00|14456.8|14449.8|14441.5|14434.5|14458.5|14452.4|14430.3|14425.2|153
1744322700000|2025-04-10 22:05:00|14441|14435|14434.4|14428.4|14448.2|14442.2|14434.4|14428.4|119
1744323000000|2025-04-10 22:10:00|14434.3|14428.3|14425.5|14419.5|14435.1|14429.3|14424|14418|151
1744323300000|2025-04-10 22:15:00|14424.2|14418.2|14412.4|14407.7|14428.2|14422.4|14412.1|14406.2|331
1744323600000|2025-04-10 22:20:00|14412.5|14407.8|14415.6|14413.1|14418.1|14413.3|14399.2|14396.5|486
1744323900000|2025-04-10 22:25:00|14416|14413.8|14425.3|14422.9|14429.7|14426|14415.4|14410.2|518
1744324200000|2025-04-10 22:30:00|14425|14422.5|14431.6|14427.4|14436|14432.6|14421.8|14418.3|783
1744324500000|2025-04-10 22:35:00|14431.5|14427.3|14441.3|14438.4|14442.1|14438.9|14430.7|14426.8|624
1744324800000|2025-04-10 22:40:00|14439.5|14437.1|14434.4|14428.4|14442|14437.1|14420.1|14414.1|513
1744325100000|2025-04-10 22:45:00|14434.1|14428.5|14432.8|14429.9|14435|14430.9|14422.6|14419.9|523
1744325400000|2025-04-10 22:50:00|14432.3|14430.2|14422.9|14419.2|14435.4|14432.5|14419.3|14414.6|436
1744325700000|2025-04-10 22:55:00|14423|14419.1|14411.9|14405.9|14431.6|14428|14407.4|14404.5|481
1744326000000|2025-04-10 23:00:00|14411.7|14405.7|14419.9|14418.2|14420.5|14418.2|14388.4|14382.4|791
1744326300000|2025-04-10 23:05:00|14419|14418.1|14410.4|14408.8|14426.3|14422.3|14408.2|14404.5|553
1744326600000|2025-04-10 23:10:00|14410.3|14409.3|14407.2|14404.9|14418.5|14415.8|14403.5|14401.5|602
1744326900000|2025-04-10 23:15:00|14407.5|14405.1|14416.3|14414.7|14417.5|14415.8|14404.5|14401.3|443
1744327200000|2025-04-10 23:20:00|14416.5|14414.9|14409.7|14403.7|14419.2|14416.4|14403.9|14402|497
1744327500000|2025-04-10 23:25:00|14409.6|14403.8|14401.8|14400.2|14420.3|14418.9|14401.8|14399.9|585
1744327800000|2025-04-10 23:30:00|14401.7|14400.1|14387.9|14386.1|14407.7|14405.1|14384.1|14381.8|800
1744328100000|2025-04-10 23:35:00|14387.8|14386.9|14387.4|14385.5|14390.1|14387.9|14378.6|14376.6|515
1744328400000|2025-04-10 23:40:00|14388.3|14386.5|14403|14401.5|14407.2|14404.9|14378.6|14376.5|583
1744328700000|2025-04-10 23:45:00|14402.4|14401.4|14383.9|14381.5|14404|14402.7|14382.5|14377.9|820
1744329000000|2025-04-10 23:50:00|14383.7|14381.3|14377.5|14373.9|14386.4|14384.7|14372.3|14370.5|875
1744329300000|2025-04-10 23:55:00|14377.6|14373.7|14377.8|14373.2|14386.8|14384.9|14372.6|14370.4|890
1744329600000|2025-04-11 00:00:00|14378.3|14372.8|14357.7|14355.9|14380.1|14375.6|14357.7|14355.9|1033
1744329900000|2025-04-11 00:05:00|14356.3|14354.6|14344.3|14342.6|14365.6|14363.2|14344.3|14342.6|917
1744330200000|2025-04-11 00:10:00|14344.4|14342.7|14341.3|14339.6|14348.5|14346.7|14334.8|14333|875
1744330500000|2025-04-11 00:15:00|14341.5|14339.7|14331.7|14329.9|14345|14342|14328.9|14327.1|927
1744330800000|2025-04-11 00:20:00|14331.8|14330.1|14317.2|14315.4|14334.5|14332.8|14311.5|14308.9|1022
1744331100000|2025-04-11 00:25:00|14317.3|14315.5|14322.9|14321.2|14324.9|14321.9|14312.5|14310.3|1012
1744331400000|2025-04-11 00:30:00|14323|14321.3|14306.8|14302.7|14328.8|14326.6|14290.1|14286|1384
1744331700000|2025-04-11 00:35:00|14306.3|14303.7|14301.1|14298.7|14316.5|14314.2|14294.8|14292|1293
1744332000000|2025-04-11 00:40:00|14301.2|14298.8|14328.7|14322.7|14330.1|14324.1|14290.1|14285.8|1158
1744332300000|2025-04-11 00:45:00|14327.6|14321.6|14347.6|14341.6|14348.6|14342.6|14324.6|14318.6|889
1744332600000|2025-04-11 00:50:00|14347.4|14341.4|14348.8|14342.8|14350.2|14344.2|14332.6|14326.6|1004
1744332900000|2025-04-11 00:55:00|14348.5|14342.5|14336.8|14335|14355|14349|14334.4|14331.2|902
1744333200000|2025-04-11 01:00:00|14336.9|14335.2|14336.9|14334.8|14344.4|14342.3|14324.5|14322.6|982
1744333500000|2025-04-11 01:05:00|14337|14335|14361.2|14358.9|14373.7|14369.2|14330.6|14327.3|970
1744333800000|2025-04-11 01:10:00|14360.6|14359|14361.6|14359|14369.2|14364.9|14353.5|14350.8|990
1744334100000|2025-04-11 01:15:00|14361.5|14359.7|14368.5|14366.7|14380.9|14376.4|14352.3|14350.5|909
1744334400000|2025-04-11 01:20:00|14368.4|14366.6|14348.2|14345.9|14371.4|14368.7|14347.8|14345.5|773
1744334700000|2025-04-11 01:25:00|14348.1|14346|14342.6|14340.9|14350.2|14347.8|14338.8|14337.1|726
1744335000000|2025-04-11 01:30:00|14342.7|14341|14337.9|14334.8|14351.6|14349|14334|14331.1|757
1744335300000|2025-04-11 01:35:00|14337.7|14335.4|14364.1|14362.3|14366.5|14363.9|14333.4|14331.2|782
1744335600000|2025-04-11 01:40:00|14364.3|14362.6|14360|14357.2|14368|14365.2|14348.2|14346.1|895
1744335900000|2025-04-11 01:45:00|14360.1|14357.3|14364.7|14363|14370|14368|14359.4|14356.2|756
1744336200000|2025-04-11 01:50:00|14364.8|14363.1|14357.5|14355.5|14371.7|14369.3|14356.3|14353.9|680
1744336500000|2025-04-11 01:55:00|14357.2|14355.4|14354.6|14352.8|14363.3|14359.2|14352.3|14349.7|717
1744336800000|2025-04-11 02:00:00|14354.5|14352|14346.6|14344.8|14359.1|14357.4|14344.3|14342.4|576
1744337100000|2025-04-11 02:05:00|14345.9|14343.7|14350|14346.2|14357.4|14354.5|14342.7|14340.6|697
1744337400000|2025-04-11 02:10:00|14349.9|14346.4|14335.4|14333.1|14351.5|14348.3|14331.5|14329.8|509
1744337700000|2025-04-11 02:15:00|14335.5|14333.5|14331.1|14329.2|14335.7|14334|14328.9|14326.2|598
1744338000000|2025-04-11 02:20:00|14331.5|14329.3|14351.4|14349.7|14354.8|14352.9|14328.6|14326|651
1744338300000|2025-04-11 02:25:00|14351.5|14349.8|14350.3|14348.2|14357.1|14355.5|14347.2|14344.9|660
1744338600000|2025-04-11 02:30:00|14350.1|14348.6|14362.3|14361.3|14362.8|14361.3|14349.2|14348|518
1744338900000|2025-04-11 02:35:00|14362.6|14361.1|14365.9|14362.6|14371.7|14369|14358.9|14356.3|590
1744339200000|2025-04-11 02:40:00|14365.1|14362.8|14368.1|14366.5|14370.9|14369|14358|14355.4|479
1744339500000|2025-04-11 02:45:00|14367.4|14366.4|14371.1|14367.6|14375.6|14372.3|14357.8|14354.8|493
1744339800000|2025-04-11 02:50:00|14370.9|14367.8|14364.6|14363|14375.2|14373.8|14358.5|14356.8|494
1744340100000|2025-04-11 02:55:00|14364.7|14363.1|14359.3|14356.6|14367.6|14363.6|14355.5|14352.2|437
1744340400000|2025-04-11 03:00:00|14359.5|14356.7|14348.1|14344.7|14362.6|14359.7|14347.6|14342.2|422
1744340700000|2025-04-11 03:05:00|14348.2|14344.6|14348.6|14346.6|14350.6|14347.9|14342.4|14340.4|415
1744341000000|2025-04-11 03:10:00|14349.2|14347.2|14355.5|14353.8|14361.3|14359.4|14349|14345.3|516
1744341300000|2025-04-11 03:15:00|14355.4|14353.7|14340.7|14338.8|14355.6|14353.7|14340.6|14338.2|383
1744341600000|2025-04-11 03:20:00|14339.6|14337.7|14340.2|14338.4|14342.7|14341.6|14334.7|14332.5|446
1744341900000|2025-04-11 03:25:00|14340.3|14337.8|14339.1|14335.2|14344.6|14342.5|14336|14331.9|445
1744342200000|2025-04-11 03:30:00|14339.7|14335.9|14319.6|14317.5|14342.9|14340.6|14318.7|14316.9|647
1744342500000|2025-04-11 03:35:00|14318.7|14316.7|14319.7|14318.1|14326.4|14323|14313.9|14312.3|561
1744342800000|2025-04-11 03:40:00|14319.4|14318.4|14320.8|14319.2|14325.3|14321.7|14314.1|14311.4|609
1744343100000|2025-04-11 03:45:00|14320.4|14318.8|14329.4|14325.6|14329.6|14325.8|14314.9|14313.6|616
1744343400000|2025-04-11 03:50:00|14330.6|14325.3|14320.2|14318.7|14330.9|14325.3|14318|14315.3|549
1744343700000|2025-04-11 03:55:00|14320.4|14319.4|14319.8|14318.3|14328.5|14326.7|14318.5|14315.8|441
1744344000000|2025-04-11 04:00:00|14319.9|14318.4|14318.9|14316.5|14328.6|14327.2|14317|14314.8|448
1744344300000|2025-04-11 04:05:00|14318.7|14316.7|14322.1|14321.1|14324.9|14323.1|14316.8|14314.4|356
1744344600000|2025-04-11 04:10:00|14322.5|14320.7|14317.5|14315.4|14332|14330.2|14310.9|14309.4|425
1744344900000|2025-04-11 04:15:00|14316.2|14314.4|14328.4|14326.3|14329.3|14327.7|14310.7|14309|405
1744345200000|2025-04-11 04:20:00|14328.6|14326.4|14326.7|14323.9|14334|14332|14325.4|14323.1|460
1744345500000|2025-04-11 04:25:00|14327.7|14324.9|14328|14325.7|14332.2|14328.8|14321|14317.6|444
1744345800000|2025-04-11 04:30:00|14329.5|14327.1|14324.3|14321.7|14331|14329.9|14323.1|14320.4|262
1744346100000|2025-04-11 04:35:00|14324.2|14321.8|14303|14300.9|14324.2|14321.8|14301.6|14299.2|398
1744346400000|2025-04-11 04:40:00|14302.9|14301|14307.5|14306.5|14313|14310.8|14299.5|14296.7|489
1744346700000|2025-04-11 04:45:00|14307.2|14306.2|14298.8|14297.8|14313.4|14311.9|14297.4|14295.4|434
1744347000000|2025-04-11 04:50:00|14299.6|14298|14294.4|14292.8|14299.9|14298.2|14287.9|14286.9|412
1744347300000|2025-04-11 04:55:00|14294.3|14292.9|14293.5|14291.7|14301.7|14300.3|14289.7|14288|516
1744347600000|2025-04-11 05:00:00|14293.7|14292|14311.6|14310.6|14315.6|14312.5|14293.1|14291.7|658
1744347900000|2025-04-11 05:05:00|14311.5|14310.1|14323.9|14320.2|14324.9|14322|14309.1|14307.6|586
1744348200000|2025-04-11 05:10:00|14325|14321.3|14322.6|14320.4|14328.1|14325.9|14314.8|14313|440
1744348500000|2025-04-11 05:15:00|14323.6|14321.3|14319.9|14317.7|14326.3|14324.8|14316|14314.4|407
1744348800000|2025-04-11 05:20:00|14319.7|14317.4|14328.5|14326.9|14328.9|14327.3|14315.8|14314|362
1744349100000|2025-04-11 05:25:00|14328.3|14327.3|14335.7|14331.4|14335.7|14333.9|14325.1|14323.1|450
1744349400000|2025-04-11 05:30:00|14336.5|14332.2|14350|14346|14351.9|14350.3|14336.4|14332.2|664
1744349700000|2025-04-11 05:35:00|14349.5|14345.4|14364.6|14362.7|14366.7|14363.4|14346.9|14342.9|641
1744350000000|2025-04-11 05:40:00|14364.4|14362.9|14372.6|14370.8|14374.1|14371.9|14362.2|14358.8|659
1744350300000|2025-04-11 05:45:00|14372.4|14370.7|14366.8|14365.8|14379.1|14377.9|14363|14361.7|641
1744350600000|2025-04-11 05:50:00|14367.1|14366.1|14368.2|14367.2|14375.1|14373.8|14359.9|14358.8|621
1744350900000|2025-04-11 05:55:00|14368.5|14367|14361.9|14359.1|14369.9|14368.9|14353.9|14352|679
1744351200000|2025-04-11 06:00:00|14361.6|14360.6|14387.2|14386.2|14395|14390.7|14356.1|14354.4|1006
1744351500000|2025-04-11 06:05:00|14387.1|14386.1|14395.9|14393.9|14400.7|14398.8|14383.2|14380.4|881
1744351800000|2025-04-11 06:10:00|14396.6|14394.4|14388|14386.5|14398|14395.8|14380.7|14377.8|770
1744352100000|2025-04-11 06:15:00|14387.8|14386.8|14406.1|14402.6|14409|14403.7|14387.3|14385.1|847
1744352400000|2025-04-11 06:20:00|14406|14402.7|14394.1|14392.3|14411|14407.7|14390|14386.8|781
1744352700000|2025-04-11 06:25:00|14394.4|14392.6|14392.5|14390.4|14404.7|14401.6|14391.6|14387.8|826
1744353000000|2025-04-11 06:30:00|14391.3|14389.2|14389|14388|14399.9|14398.2|14386.3|14383.6|872
1744353300000|2025-04-11 06:35:00|14388.8|14387.8|14398.8|14396.3|14404.7|14402.7|14383|14380.9|781
1744353600000|2025-04-11 06:40:00|14398.7|14396.2|14408.6|14407.1|14416|14412.9|14398.6|14396.2|904
1744353900000|2025-04-11 06:45:00|14409.2|14407.7|14394.1|14393.1|14415.2|14413.4|14392.8|14391.5|856
1744354200000|2025-04-11 06:50:00|14394.8|14393.3|14400|14396.5|14400.8|14398.5|14391|14389.6|750
1744354500000|2025-04-11 06:55:00|14399.5|14397.1|14390.3|14388.5|14402.9|14401.9|14389.5|14388.1|673
1744354800000|2025-04-11 07:00:00|14390.2|14388.4|14362.4|14360.8|14395.6|14393.5|14362|14359.5|1026
1744355100000|2025-04-11 07:05:00|14363.2|14359.6|14337.1|14336.1|14363.7|14360|14337.1|14335.8|1170
1744355400000|2025-04-11 07:10:00|14337.2|14336.2|14324.6|14323.6|14345.1|14341.7|14321|14319.5|1058
1744355700000|2025-04-11 07:15:00|14325.7|14324|14341.5|14337.1|14344|14338.1|14322.8|14321.3|945
1744356000000|2025-04-11 07:20:00|14342.5|14337|14318.2|14316.6|14343.5|14341.4|14316.5|14314.7|1122
1744356300000|2025-04-11 07:25:00|14318.5|14316.5|14299.8|14298.8|14319.3|14317|14294.2|14291|1041
1744356600000|2025-04-11 07:30:00|14299.4|14298.4|14296.8|14294|14314.8|14309.7|14286.7|14284.8|1148
1744356900000|2025-04-11 07:35:00|14296.9|14294.8|14300.8|14295.5|14309|14306.4|14292.9|14289.1|933
1744357200000|2025-04-11 07:40:00|14300.9|14294.9|14314.8|14312.3|14325.1|14321.5|14296.6|14294.9|969
1744357500000|2025-04-11 07:45:00|14314.4|14312.4|14303.8|14301.5|14323.2|14321.4|14299.4|14295.9|1107
1744357800000|2025-04-11 07:50:00|14303.4|14301.4|14305.6|14302.7|14309.5|14306.7|14296.4|14294|901
1744358100000|2025-04-11 07:55:00|14305.5|14303.4|14284.2|14282.3|14307.2|14305.7|14282|14279.1|970
1744358400000|2025-04-11 08:00:00|14284.7|14282.9|14278.5|14273|14286.8|14285.2|14244.5|14240.2|1803
1744358700000|2025-04-11 08:05:00|14278.6|14273.1|14307.4|14305.2|14307.6|14305.7|14274.6|14272.3|1302
1744359000000|2025-04-11 08:10:00|14306.5|14304.6|14293.2|14290.7|14309.6|14307.7|14283.6|14282.6|1182
1744359300000|2025-04-11 08:15:00|14293.1|14290.6|14277.1|14273.9|14305.1|14301|14274.7|14272.1|1124
1744359600000|2025-04-11 08:20:00|14275.9|14273.4|14262|14259.4|14280.5|14277.8|14261.7|14259.4|1214
1744359900000|2025-04-11 08:25:00|14261.9|14260.1|14266.7|14263.1|14269.4|14265.3|14257.8|14255.3|985
1744360200000|2025-04-11 08:30:00|14266.6|14262.8|14250.1|14246.4|14275.7|14271.5|14246.8|14243.7|1055
1744360500000|2025-04-11 08:35:00|14249.8|14246.5|14261|14258.3|14266.7|14264.3|14243.1|14240.2|1122
1744360800000|2025-04-11 08:40:00|14260.9|14257.3|14236.2|14233.5|14261.3|14259.3|14227.9|14225.2|1215
1744361100000|2025-04-11 08:45:00|14237.1|14234.1|14229.7|14226.8|14245.3|14241|14224.9|14221.7|1099
1744361400000|2025-04-11 08:50:00|14229.8|14227.3|14230.1|14228|14233|14230.2|14208.9|14204.3|1255
1744361700000|2025-04-11 08:55:00|14230.3|14228.4|14243.2|14239.8|14243.3|14239.8|14216.2|14214|1077
1744362000000|2025-04-11 09:00:00|14243|14239.9|14256.2|14254.2|14262.8|14258.9|14234.7|14232.7|1012
1744362300000|2025-04-11 09:05:00|14257.4|14255.4|14265.9|14261.5|14272.3|14268.9|14247.1|14244.6|1017
1744362600000|2025-04-11 09:10:00|14264.6|14261.6|14257.2|14255.2|14273.5|14268.6|14252.1|14250.9|952
1744362900000|2025-04-11 09:15:00|14257|14255.1|14241.9|14237.9|14263.5|14261.3|14239|14236.5|907
1744363200000|2025-04-11 09:20:00|14242.2|14238.7|14246.5|14244.2|14256|14252.6|14236|14231.5|851
1744363500000|2025-04-11 09:25:00|14246.7|14245.2|14239.4|14234.1|14249.5|14247.6|14228.7|14226.5|861
1744363800000|2025-04-11 09:30:00|14233.6|14231.1|14231.3|14229.7|14249.1|14244.6|14228.3|14225.5|864
1744364100000|2025-04-11 09:35:00|14231.1|14229.3|14227.6|14224.2|14240.3|14236.5|14222.2|14219.8|835
1744364400000|2025-04-11 09:40:00|14227.7|14223.8|14236.3|14231.4|14237.2|14234.8|14224.2|14222.3|764
1744364700000|2025-04-11 09:45:00|14235.2|14231.2|14232.7|14231.1|14244.3|14240.5|14227|14224.2|853
1744365000000|2025-04-11 09:50:00|14232.6|14230.8|14221.4|14218.3|14240.1|14237.5|14209.9|14203.9|1195
1744365300000|2025-04-11 09:55:00|14221.5|14219.2|14253.8|14250.4|14255.6|14251.6|14221.5|14218.6|980
1744365600000|2025-04-11 10:00:00|14253.7|14250.6|14275.9|14274.3|14289.5|14284.2|14253.5|14250.3|1365
1744365900000|2025-04-11 10:05:00|14275.8|14274.1|14262.8|14260.8|14276.5|14274.3|14259.8|14256.4|986
1744366200000|2025-04-11 10:10:00|14262.7|14260.3|14270.8|14265.8|14274.1|14268.9|14255.6|14254.2|936
1744366500000|2025-04-11 10:15:00|14271|14265.6|14259.2|14257.2|14272.7|14268.4|14257.8|14253.7|877
1744366800000|2025-04-11 10:20:00|14259|14257.3|14282.4|14279.9|14284.8|14281|14259|14257.2|848
1744367100000|2025-04-11 10:25:00|14281.7|14279.6|14290.4|14286.2|14292.8|14290.1|14281.5|14279.4|740
1744367400000|2025-04-11 10:30:00|14289.4|14284.8|14295|14291.5|14296.3|14292.8|14280.2|14278.6|681
1744367700000|2025-04-11 10:35:00|14293.9|14290.7|14308.1|14303.2|14308.2|14304.1|14293.9|14290.7|800
1744368000000|2025-04-11 10:40:00|14307.8|14303.5|14310.5|14309.5|14324.8|14320.8|14307.2|14302.1|877
1744368300000|2025-04-11 10:45:00|14310.8|14309.3|14297|14291|14311.9|14310.5|14296.1|14291|919
1744368600000|2025-04-11 10:50:00|14296.9|14290.9|14303.9|14301.5|14308|14305.9|14289.2|14285.8|829
1744368900000|2025-04-11 10:55:00|14304.3|14301.9|14301.8|14296.9|14313.5|14310.7|14292.8|14291.3|755
1744369200000|2025-04-11 11:00:00|14301.5|14297.1|14284.6|14283.6|14306.1|14303.3|14281.6|14280.3|865
1744369500000|2025-04-11 11:05:00|14284.8|14283.8|14277.7|14276.7|14286.4|14285.1|14275.4|14273.4|731
1744369800000|2025-04-11 11:10:00|14277.6|14276.6|14276.5|14275.5|14283.3|14281.6|14273.8|14268.8|682
1744370100000|2025-04-11 11:15:00|14276.6|14274.8|14281.2|14278.9|14298.8|14294.2|14272.9|14270.5|715
1744370400000|2025-04-11 11:20:00|14281.3|14279|14267.1|14263.8|14283.9|14281.9|14265|14261.7|811
1744370700000|2025-04-11 11:25:00|14266.3|14264|14267.3|14262|14270.5|14269.3|14259.5|14256.9|771
1744371000000|2025-04-11 11:30:00|14267.4|14261.9|14267.1|14264.8|14273.1|14269.1|14262.7|14259.9|820
1744371300000|2025-04-11 11:35:00|14266.9|14264.9|14284.1|14281.2|14284.3|14281.3|14262.5|14259.7|755
1744371600000|2025-04-11 11:40:00|14283.3|14280.3|14276.7|14275.7|14284|14281.5|14270.7|14267.8|683
1744371900000|2025-04-11 11:45:00|14276.9|14275.9|14256|14254.2|14285.1|14282.5|14255.9|14252.2|641
1744372200000|2025-04-11 11:50:00|14255.6|14254.6|14252.4|14250.5|14263.6|14261.9|14252|14250.5|639
1744372500000|2025-04-11 11:55:00|14252.6|14250.6|14261.4|14258.8|14266.8|14262.9|14251.3|14249.9|958
1744372800000|2025-04-11 12:00:00|14261.8|14259.2|14271.8|14270|14278.1|14276.7|14261.8|14259.2|1011
1744373100000|2025-04-11 12:05:00|14272.1|14270.3|14286.5|14284.3|14286.9|14284.8|14263.4|14260.9|892
1744373400000|2025-04-11 12:10:00|14286.4|14284.5|14268.8|14267.3|14288.5|14286.9|14266.3|14262.7|807
1744373700000|2025-04-11 12:15:00|14268.5|14266.6|14271.6|14266.8|14278.2|14275.5|14258.7|14255.8|878
1744374000000|2025-04-11 12:20:00|14272.7|14267.1|14284.3|14282.3|14285|14282.6|14271|14267.1|1011
1744374300000|2025-04-11 12:25:00|14284.6|14282.4|14287.3|14281.3|14288|14285.4|14277.9|14273.5|672
1744374600000|2025-04-11 12:30:00|14287.7|14281.7|14279|14277.3|14292.5|14286.5|14262.6|14261|1163
1744374900000|2025-04-11 12:35:00|14280.2|14278.1|14287.1|14284.4|14295.1|14293.3|14278.3|14275.7|1133
1744375200000|2025-04-11 12:40:00|14286.7|14283.7|14288.5|14287|14297.1|14295.7|14283.3|14279.6|987
1744375500000|2025-04-11 12:45:00|14288.6|14287.1|14259.5|14257.7|14294.5|14293|14258.3|14256.8|909
1744375800000|2025-04-11 12:50:00|14259.1|14257.4|14254.4|14252.9|14259.6|14257.7|14241.8|14238.6|1034
1744376100000|2025-04-11 12:55:00|14255.2|14252.8|14253.2|14251.7|14259.1|14257|14248.2|14246.1|976
1744376400000|2025-04-11 13:00:00|14253.7|14252.7|14260.4|14258.3|14262.9|14261.4|14243.5|14240.1|1238
1744376700000|2025-04-11 13:05:00|14259.8|14257.5|14236.9|14235.9|14265.3|14264.2|14236.6|14233.3|1125
1744377000000|2025-04-11 13:10:00|14236|14235|14226.9|14225.9|14237.7|14236.5|14222.8|14220.9|1246
1744377300000|2025-04-11 13:15:00|14226.4|14225.4|14232.2|14230.7|14235.3|14233.9|14223.5|14222.4|944
1744377600000|2025-04-11 13:20:00|14232.1|14230.6|14249.6|14248.6|14252.9|14250.5|14230.3|14228.4|952
1744377900000|2025-04-11 13:25:00|14251.1|14247.1|14257.6|14255.1|14264.8|14262.9|14248.8|14245.6|926
1744378200000|2025-04-11 13:30:00|14258.9|14255.2|14252.9|14246.9|14261.7|14260|14236|14233.6|1378
1744378500000|2025-04-11 13:35:00|14252.3|14248.1|14343.1|14337.1|14360.1|14355.9|14252.3|14246.8|1610
1744378800000|2025-04-11 13:40:00|14342.8|14336.8|14291.1|14285.5|14342.8|14336.8|14277.3|14271.8|1641
1744379100000|2025-04-11 13:45:00|14291.5|14285.1|14326|14323.7|14339.1|14333.5|14287.9|14283|1534
1744379400000|2025-04-11 13:50:00|14326.2|14323.6|14331.6|14327.9|14333.6|14329.8|14308.3|14304.9|1517
1744379700000|2025-04-11 13:55:00|14331.9|14328|14316.6|14310.6|14335.6|14332.6|14308.6|14302.6|1203
1744380000000|2025-04-11 14:00:00|14316|14310|14295.5|14293.1|14323.4|14318.9|14292.4|14288|1506
1744380300000|2025-04-11 14:05:00|14295.4|14292.9|14302.6|14300.2|14307.6|14304.8|14290.3|14287.3|1440
1744380600000|2025-04-11 14:10:00|14302.5|14300.3|14289.2|14287|14318.3|14312.7|14285.9|14280.7|1271
1744380900000|2025-04-11 14:15:00|14289.8|14287.2|14293.1|14289.8|14302.1|14299.7|14287|14282.5|1430
1744381200000|2025-04-11 14:20:00|14292.7|14290|14306.7|14304.6|14311.5|14309|14289.7|14287.7|1463
1744381500000|2025-04-11 14:25:00|14306.9|14304.4|14303.9|14300.9|14311.1|14308.9|14291.4|14287.9|1151
1744381800000|2025-04-11 14:30:00|14303.7|14300.8|14322.8|14320.7|14325.4|14322.7|14296.9|14294|1091
1744382100000|2025-04-11 14:35:00|14322.7|14320.2|14323.1|14320.4|14331|14327.6|14318.6|14314.1|968
1744382400000|2025-04-11 14:40:00|14323.4|14320.5|14335.9|14332|14338.5|14335.6|14310.8|14309.3|900
1744382700000|2025-04-11 14:45:00|14335.5|14332.1|14341.8|14338.8|14347.4|14343.1|14329.4|14327.3|779
1744383000000|2025-04-11 14:50:00|14341.1|14338.5|14356.7|14355.7|14359.9|14357.6|14339.2|14335.4|907
1744383300000|2025-04-11 14:55:00|14357.2|14355.5|14354.1|14352.5|14361.7|14360.7|14352.4|14349.2|733
1744383600000|2025-04-11 15:00:00|14353.9|14352.3|14345.3|14342.5|14364.1|14362.6|14338.1|14336|1205
1744383900000|2025-04-11 15:05:00|14345.7|14342.1|14359.8|14357.4|14360.9|14357.4|14342.6|14340.6|848
1744384200000|2025-04-11 15:10:00|14358.2|14356.5|14354.7|14352.9|14368.2|14365.2|14349.6|14347|829
1744384500000|2025-04-11 15:15:00|14354.2|14351.5|14356.2|14355.2|14368.1|14363.9|14351.4|14349|887
1744384800000|2025-04-11 15:20:00|14355.9|14354.2|14363.3|14360.2|14363.3|14361.8|14352.5|14351.2|769
1744385100000|2025-04-11 15:25:00|14364.3|14361.3|14356.7|14354.7|14372.9|14371.9|14353|14350.4|664
1744385400000|2025-04-11 15:30:00|14356|14354.5|14349.1|14346.1|14357.3|14355.6|14344.9|14341.8|621
1744385700000|2025-04-11 15:35:00|14349.2|14346.3|14353.9|14351.1|14355|14352.7|14346.1|14343.4|750
1744386000000|2025-04-11 15:40:00|14354.1|14351|14342.5|14340.6|14354.1|14352.8|14341.2|14340|753
1744386300000|2025-04-11 15:45:00|14342.6|14340.5|14344.8|14343.8|14348.2|14346.6|14338.6|14336.9|666
1744386600000|2025-04-11 15:50:00|14344.6|14343.6|14345.1|14343|14346.6|14345.5|14332.2|14328.4|759
1744386900000|2025-04-11 15:55:00|14344.9|14343.2|14358.7|14358|14359.6|14358.1|14343.3|14342.4|675
1744387200000|2025-04-11 16:00:00|14359.1|14357.6|14367.5|14362.4|14369.9|14368.3|14357.4|14356.7|788
1744387500000|2025-04-11 16:05:00|14366.8|14363.2|14363.6|14361.8|14370.2|14368.2|14358.6|14355.9|823
1744387800000|2025-04-11 16:10:00|14363.4|14361.7|14374.8|14374.1|14377.2|14374.9|14358|14356|720
1744388100000|2025-04-11 16:15:00|14374.7|14374|14393.9|14390.5|14394.4|14391.7|14370|14368.2|758
1744388400000|2025-04-11 16:20:00|14394|14390.9|14393.1|14390.4|14401.4|14395.8|14390.6|14387.8|750
1744388700000|2025-04-11 16:25:00|14392.9|14390.6|14390.7|14387.9|14401.3|14396.3|14388|14386.3|670
1744389000000|2025-04-11 16:30:00|14390.8|14387.8|14387.5|14383.6|14396.4|14392.6|14386.8|14381.6|661
1744389300000|2025-04-11 16:35:00|14388.1|14383|14388.7|14388|14396.1|14393.9|14386.7|14383|795
1744389600000|2025-04-11 16:40:00|14389.4|14388.7|14388.3|14384.8|14390.7|14388.8|14380.3|14377.5|761
1744389900000|2025-04-11 16:45:00|14388.1|14384.9|14382.3|14380.6|14388.7|14386|14376.1|14374.8|609
1744390200000|2025-04-11 16:50:00|14382.8|14380.7|14379.9|14377.6|14385.2|14384.5|14374.3|14372.7|760
1744390500000|2025-04-11 16:55:00|14380.1|14378|14379.9|14376.8|14388.9|14387.7|14378.3|14376.5|801
1744390800000|2025-04-11 17:00:00|14380|14377|14382|14379.8|14386.6|14383.2|14376.3|14373.6|927
1744391100000|2025-04-11 17:05:00|14382.5|14380.1|14376.7|14374.8|14386.3|14383.4|14374.9|14373.1|737
1744391400000|2025-04-11 17:10:00|14376.6|14374.7|14382.2|14378.8|14384.8|14383.3|14374.9|14373.8|657
1744391700000|2025-04-11 17:15:00|14382.1|14378.6|14383.6|14382.9|14385.1|14383.9|14377.6|14376.9|519
1744392000000|2025-04-11 17:20:00|14384.2|14383.2|14391.8|14390.8|14395.2|14393.9|14382.4|14381.7|634
1744392300000|2025-04-11 17:25:00|14391.9|14390.9|14387.5|14385.8|14397.3|14395.4|14387.1|14385.1|583
1744392600000|2025-04-11 17:30:00|14387.8|14386.3|14391.3|14390.6|14395.2|14393|14384.4|14383.2|611
1744392900000|2025-04-11 17:35:00|14391.1|14390.4|14372.8|14370.7|14396.1|14393.4|14372.1|14369.6|865
1744393200000|2025-04-11 17:40:00|14372.7|14370.6|14388.7|14386.6|14394.9|14393.9|14370.1|14367.5|1168
1744393500000|2025-04-11 17:45:00|14389|14387.4|14399.6|14397.1|14401.2|14399.2|14386.4|14384.5|762
1744393800000|2025-04-11 17:50:00|14399.3|14396.8|14398.3|14396.4|14400.3|14398|14390.6|14387.8|786
1744394100000|2025-04-11 17:55:00|14398|14395.9|14414|14412.2|14422.4|14419.8|14397|14394.4|853
1744394400000|2025-04-11 18:00:00|14413.5|14412.5|14409.3|14408.3|14418.2|14416|14408|14403.6|942
1744394700000|2025-04-11 18:05:00|14409.6|14408|14407.4|14405.9|14414|14412.3|14406.6|14404.3|765
1744395000000|2025-04-11 18:10:00|14407.3|14406.3|14403.9|14401.9|14407.3|14406.3|14398.9|14396.9|583
1744395300000|2025-04-11 18:15:00|14403.4|14401.8|14396.1|14392.9|14409.9|14407.9|14396.1|14392.8|720
1744395600000|2025-04-11 18:20:00|14396.5|14393.1|14393.8|14391.7|14400.8|14396.5|14388.3|14385.8|745
1744395900000|2025-04-11 18:25:00|14393.6|14391.8|14396.3|14394.6|14398.9|14395.9|14388.7|14387|655
1744396200000|2025-04-11 18:30:00|14396.8|14394.7|14392.7|14389.5|14398|14395.9|14389.8|14386.7|667
1744396500000|2025-04-11 18:35:00|14392.4|14389|14391.4|14390.7|14394.5|14392.9|14386.5|14385.2|640
1744396800000|2025-04-11 18:40:00|14391.5|14390.8|14391.8|14390.8|14401.7|14400|14391.4|14390.4|601
1744397100000|2025-04-11 18:45:00|14392.6|14390.7|14390.7|14387|14397|14393.4|14390.3|14386.6|406
1744397400000|2025-04-11 18:50:00|14390.8|14387.1|14388.1|14382.8|14392.5|14388.5|14382.4|14380.6|580
1744397700000|2025-04-11 18:55:00|14387.9|14382.9|14381.5|14379.9|14388.8|14386|14374.4|14371.8|579
1744398000000|2025-04-11 19:00:00|14381.8|14379.8|14379.4|14377.6|14387.2|14384|14377.8|14376.1|572
1744398300000|2025-04-11 19:05:00|14379.1|14377.3|14373.5|14371.8|14382.8|14380.1|14371.4|14369.8|474
1744398600000|2025-04-11 19:10:00|14373.3|14371.6|14373.5|14371.3|14377.5|14376.1|14371.1|14369.5|291
1744398900000|2025-04-11 19:15:00|14373.4|14371.2|14367.9|14367.2|14377.5|14375.5|14366.7|14364.7|380
1744399200000|2025-04-11 19:20:00|14368.6|14367.9|14363.7|14362|14370|14368.8|14359.8|14358|464
1744399500000|2025-04-11 19:25:00|14363.1|14362.1|14364.4|14362.9|14368.9|14366.2|14359.4|14357.4|628
1744399800000|2025-04-11 19:30:00|14364|14363.3|14366.6|14364.3|14373.1|14370|14362|14359|686
1744400100000|2025-04-11 19:35:00|14366.5|14364.4|14368.5|14366.8|14368.6|14366.8|14360.9|14360|578
1744400400000|2025-04-11 19:40:00|14368.2|14366.4|14363.8|14360.2|14369.9|14366.9|14362.9|14360.1|608
1744400700000|2025-04-11 19:45:00|14363.6|14360.1|14363.8|14358.1|14367.8|14365|14359.8|14356.1|524
1744401000000|2025-04-11 19:50:00|14363.7|14359.9|14355.5|14353|14364.8|14360|14353|14350.9|667
1744401300000|2025-04-11 19:55:00|14355.3|14352.9|14361.6|14358.4|14363.2|14362|14352.2|14350|536
1744401600000|2025-04-11 20:00:00|14360.6|14358|14358.3|14357.3|14365.8|14363.9|14358.2|14357|324
1744401900000|2025-04-11 20:05:00|14358.1|14357.1|14353.6|14352.6|14358.1|14357.1|14353.5|14351.1|143
1744402200000|2025-04-11 20:10:00|14352.8|14351.8|14352.7|14351.7|14357|14354.7|14352.2|14351.2|126
1744402500000|2025-04-11 20:15:00|14352.8|14351.8|14353.9|14352.9|14354.1|14353.1|14349|14348|109
1744402800000|2025-04-11 20:20:00|14353.8|14352.8|14358.2|14354.3|14358.3|14355.9|14352.3|14351.3|141
1744403100000|2025-04-11 20:25:00|14358.4|14354.5|14356.4|14351.6|14358.4|14354.5|14354.5|14350.6|121
1744403400000|2025-04-11 20:30:00|14356.5|14351.5|14361.4|14355.4|14361.7|14355.7|14354.9|14349.2|74
1744403700000|2025-04-11 20:35:00|14361|14355|14362.4|14356.4|14368.5|14362.5|14360.3|14354.3|129
1744404000000|2025-04-11 20:40:00|14361.4|14355.4|14362.3|14356.3|14364.7|14358.7|14357|14351|137
1744404300000|2025-04-11 20:45:00|14362.2|14356.2|14361.3|14355.3|14366.1|14360.1|14360.6|14354.6|68
1744404600000|2025-04-11 20:50:00|14361.4|14355.4|14360.3|14354.3|14364.4|14358.4|14360|14354|91
1744404900000|2025-04-11 20:55:00|14360.8|14353.8|14356|14349|14362.8|14355.8|14343.6|14336.6|287
1744574400000|2025-04-13 20:00:00|14405.9|14395.1|14405.4|14394.6|14406.9|14396.1|14405.4|14394.6|14
1744574700000|2025-04-13 20:05:00|14406.9|14396.1|14405.4|14394.6|14406.9|14396.1|14405.4|14394.6|2
1744575000000|2025-04-13 20:10:00|14403.9|14393.1|14400.6|14389.9|14403.9|14393.1|14400.6|14389.9|3
1744575300000|2025-04-13 20:15:00|14401.1|14390.4|14400.4|14389.6|14401.1|14390.4|14400.1|14389.4|5
1744575600000|2025-04-13 20:20:00|14400.9|14390.1|14401.5|14389.5|14411|14399|14400.4|14389.3|18
1744575900000|2025-04-13 20:25:00|14401|14389|14400.1|14388.1|14401.3|14389.4|14394.4|14383.6|24
1744576200000|2025-04-13 20:30:00|14397.6|14385.6|14400.3|14388.3|14400.3|14388.3|14397.1|14385.1|4
1744576500000|2025-04-13 20:35:00|14401.3|14389.3|14401.3|14389.3|14401.3|14389.3|14401.3|14389.3|1
1744576800000|2025-04-13 20:40:00|14400.1|14388.1|14395.8|14383.8|14400.6|14388.6|14393.6|14381.6|20
1744577100000|2025-04-13 20:45:00|14395.3|14383.3|14398|14386|14415|14403|14395.3|14383.3|16
1744577400000|2025-04-13 20:50:00|14398.5|14386.5|14399.3|14387.3|14400.3|14388.3|14398.5|14386.5|7
1744577700000|2025-04-13 20:55:00|14399.8|14386.8|14400.1|14387.1|14400.6|14387.6|14399.3|14386.3|7
1744578000000|2025-04-13 21:00:00|14400|14387|14399.3|14392.3|14400.8|14392.3|14397.8|14387|157
1744578300000|2025-04-13 21:05:00|14399|14392|14399|14392|14399.3|14392.3|14397.8|14390.8|6
1744578600000|2025-04-13 21:10:00|14397.3|14390.3|14394.7|14387.7|14397.3|14390.3|14394.7|14387.7|4
1744578900000|2025-04-13 21:15:00|14395|14388|14394.5|14387.5|14395|14388|14394.5|14387.5|3
1744579200000|2025-04-13 21:20:00|14394.3|14387.3|14390.5|14383.5|14394.3|14387.3|14389.6|14382.6|8
1744579500000|2025-04-13 21:25:00|14392.2|14385.2|14394|14387|14395.8|14388.8|14390.4|14383.4|11
1744579800000|2025-04-13 21:30:00|14394.3|14387.3|14403.5|14396.5|14406.8|14399.8|14394.3|14387.3|40
1744580100000|2025-04-13 21:35:00|14405|14398|14405|14398|14405|14398|14405|14398|1
1744580400000|2025-04-13 21:40:00|14405.3|14398.3|14395.8|14388.8|14405.3|14398.3|14393.8|14386.8|154
1744580700000|2025-04-13 21:45:00|14400.8|14393.8|14388|14381|14405.6|14398.6|14366|14359|144
1744581000000|2025-04-13 21:50:00|14386.5|14379.5|14387.8|14380.8|14389.5|14382.5|14386.5|14379.5|8
1744581300000|2025-04-13 21:55:00|14387.9|14380.9|14380.3|14373.3|14388.6|14381.6|14366.5|14359.5|31
1744581600000|2025-04-13 22:00:00|14375|14368|14387.1|14380.4|14410.1|14403.1|14375|14368|396
1744581900000|2025-04-13 22:05:00|14386.4|14380.8|14400.3|14394.3|14400.3|14394.4|14386.4|14380.8|227
1744582200000|2025-04-13 22:10:00|14399.5|14393.5|14403.8|14397.8|14406.3|14401.1|14398.2|14392.3|149
1744582500000|2025-04-13 22:15:00|14404.2|14398.2|14394.7|14390.4|14404.3|14399.5|14390.9|14385.7|179
1744582800000|2025-04-13 22:20:00|14394.6|14390.9|14396.1|14392.3|14397|14393.5|14386.9|14382.7|199
1744583100000|2025-04-13 22:25:00|14396.8|14392.6|14365.8|14360.6|14397.1|14392.9|14361.4|14357.8|346
1744583400000|2025-04-13 22:30:00|14365.7|14360.8|14367.4|14362.7|14369.8|14365.8|14354.7|14349.9|344
1744583700000|2025-04-13 22:35:00|14365.7|14362|14369.3|14366.4|14371|14368.1|14354.5|14349.4|373
1744584000000|2025-04-13 22:40:00|14368.8|14366|14365.8|14363.9|14369.7|14366.8|14360.6|14357.8|286
1744584300000|2025-04-13 22:45:00|14365.1|14363.2|14359.3|14358.6|14367.8|14365.9|14354.7|14353.9|292
1744584600000|2025-04-13 22:50:00|14359.1|14358.4|14363.9|14363.2|14363.9|14363.2|14351.4|14350.7|384
1744584900000|2025-04-13 22:55:00|14363.8|14363.1|14367.4|14365.1|14374.9|14372.3|14363.7|14363|357
1744585200000|2025-04-13 23:00:00|14366.5|14364.2|14361.9|14359.6|14372|14369.8|14359.9|14358.7|411
1744585500000|2025-04-13 23:05:00|14361.5|14359.7|14362.7|14362|14367.8|14366.5|14358.6|14357.9|386
1744585800000|2025-04-13 23:10:00|14362.8|14362.1|14365.3|14363.6|14370|14368.4|14362.4|14361.7|425
1744586100000|2025-04-13 23:15:00|14365.9|14364.9|14368.3|14367.6|14373.1|14372.4|14359.2|14356.3|346
1744586400000|2025-04-13 23:20:00|14368.7|14368|14376.7|14374.8|14379|14378.3|14364.5|14363.8|452
1744586700000|2025-04-13 23:25:00|14375.9|14375.2|14383|14382.3|14387|14385.2|14374.8|14373.5|369
1744587000000|2025-04-13 23:30:00|14383.1|14382.4|14389|14388.3|14389.1|14388.4|14381.3|14379.7|385
1744587300000|2025-04-13 23:35:00|14388.9|14388.2|14381.2|14380.2|14390.6|14389.4|14381|14379.9|382
1744587600000|2025-04-13 23:40:00|14381|14380|14376.7|14376|14384|14383.2|14374.8|14373.3|280
1744587900000|2025-04-13 23:45:00|14376.8|14376.1|14370.6|14369.9|14384.9|14383.3|14365.4|14363.8|568
1744588200000|2025-04-13 23:50:00|14370.7|14370|14381.6|14380.9|14385.2|14383.8|14369.7|14369|471
1744588500000|2025-04-13 23:55:00|14381.4|14380.7|14369.8|14369.1|14383|14382.3|14369.4|14368.4|398
1744588800000|2025-04-14 00:00:00|14369.9|14369.2|14348.8|14348.1|14375.8|14374|14345.2|14343.3|1051
1744589100000|2025-04-14 00:05:00|14348.9|14348.2|14338.4|14337.7|14351.9|14350.7|14338.4|14337.5|777
1744589400000|2025-04-14 00:10:00|14338.1|14337.4|14346.2|14345.5|14348|14347.3|14331.5|14330.8|683
1744589700000|2025-04-14 00:15:00|14346.3|14345.6|14333.6|14332.1|14347.9|14347.2|14333.2|14330.6|721
1744590000000|2025-04-14 00:20:00|14333.7|14332.5|14328.2|14327.5|14338.4|14337.5|14327.3|14326.6|640
1744590300000|2025-04-14 00:25:00|14327.9|14327.2|14331.8|14331.1|14338.8|14338.1|14327.9|14327.2|503
1744590600000|2025-04-14 00:30:00|14332|14331.3|14320.3|14319.6|14338.2|14337.3|14320.2|14319.5|551
1744590900000|2025-04-14 00:35:00|14320.2|14319.5|14318.2|14317.5|14322.4|14321.7|14315|14314.3|451
1744591200000|2025-04-14 00:40:00|14318.1|14317.4|14332.2|14330.5|14332.8|14331|14317.3|14316.6|513
1744591500000|2025-04-14 00:45:00|14332.1|14330.3|14328.9|14328.2|14334.3|14332.8|14322.2|14321.5|410
1744591800000|2025-04-14 00:50:00|14328.8|14328.1|14319.8|14319.1|14334.6|14333.9|14314.2|14312.9|743
1744592100000|2025-04-14 00:55:00|14318|14314.7|14291.9|14289.3|14318.6|14317.5|14290|14288.4|902
1744592400000|2025-04-14 01:00:00|14291.8|14289.2|14286.6|14284.4|14298.5|14297.1|14280.8|14278.1|863
1744592700000|2025-04-14 01:05:00|14286.2|14284.2|14272.9|14271.4|14290.5|14288.1|14269.7|14267.8|795
1744593000000|2025-04-14 01:10:00|14272.4|14271.5|14272.9|14272.2|14275.7|14273.2|14258.5|14253.2|603
1744593300000|2025-04-14 01:15:00|14273.5|14271.5|14264|14262.1|14276.6|14274.3|14261.5|14259.2|619
1744593600000|2025-04-14 01:20:00|14264.1|14262.3|14242.6|14241.9|14266.1|14264.7|14234.6|14233.1|640
1744593900000|2025-04-14 01:25:00|14242.8|14242.1|14246.2|14243.1|14251.4|14248.5|14238.1|14236.5|619
1744594200000|2025-04-14 01:30:00|14245.9|14242.8|14241.8|14238.8|14260.3|14258.3|14240.5|14238.7|598
1744594500000|2025-04-14 01:35:00|14240.1|14238.9|14230.5|14227.3|14247.8|14246.3|14225.7|14224.7|602
1744594800000|2025-04-14 01:40:00|14229.7|14226.6|14252.3|14251.6|14253.6|14252.9|14227.2|14225.1|754
1744595100000|2025-04-14 01:45:00|14252.8|14250.9|14244.6|14243.9|14257|14256.3|14239.1|14238|587
1744595400000|2025-04-14 01:50:00|14244.3|14243.6|14264.6|14262.2|14267.4|14264.3|14243.7|14243|506
1744595700000|2025-04-14 01:55:00|14263.8|14263.1|14268.1|14267.4|14271.4|14270.3|14262.5|14261.1|437
1744596000000|2025-04-14 02:00:00|14268.2|14267.5|14272.2|14269.3|14274.2|14272.2|14261.7|14259.5|416
1744596300000|2025-04-14 02:05:00|14271.9|14269.1|14260.2|14258.6|14275.6|14274.6|14258.7|14256.5|435
1744596600000|2025-04-14 02:10:00|14259.9|14258.9|14268.8|14268.1|14271.6|14269.5|14257.4|14256.7|418
1744596900000|2025-04-14 02:15:00|14269|14268.3|14275.6|14273.7|14280.6|14278.8|14269|14267.6|352
1744597200000|2025-04-14 02:20:00|14275.5|14273.6|14287.5|14285.3|14287.9|14285.9|14273.6|14272.9|355
1744597500000|2025-04-14 02:25:00|14287.6|14285.4|14283.2|14282.5|14293.5|14292.8|14283.1|14281|409
1744597800000|2025-04-14 02:30:00|14283.1|14282.4|14282.3|14281.3|14292.4|14290.9|14281.3|14277.8|408
1744598100000|2025-04-14 02:35:00|14282.4|14280.9|14288.6|14287.1|14289|14287.5|14277.8|14274.9|357
1744598400000|2025-04-14 02:40:00|14289.1|14288.1|14292.9|14291|14293.9|14292.6|14284.8|14283.4|379
1744598700000|2025-04-14 02:45:00|14292.8|14290.9|14290.6|14289.1|14295.4|14294.7|14289.7|14288.4|278
1744599000000|2025-04-14 02:50:00|14290.2|14289.2|14287.2|14286.5|14294.2|14293.3|14281.8|14279.2|359
1744599300000|2025-04-14 02:55:00|14287|14286.3|14297.2|14296.5|14300.5|14299.8|14286|14284.9|403
1744599600000|2025-04-14 03:00:00|14297.1|14296.4|14285|14284.3|14302.1|14301|14283.8|14282.3|415
1744599900000|2025-04-14 03:05:00|14285.6|14283.4|14279.8|14277.8|14285.8|14285.1|14272|14270.6|479
1744600200000|2025-04-14 03:10:00|14280.1|14278.1|14301.6|14300.9|14306.4|14305.4|14280|14277.5|409
1744600500000|2025-04-14 03:15:00|14301.4|14300.7|14300.2|14299.5|14305.5|14304.8|14297|14296|319
1744600800000|2025-04-14 03:20:00|14300|14299.3|14311.1|14310.4|14315.2|14312.8|14299.7|14297.3|425
1744601100000|2025-04-14 03:25:00|14311.2|14310.5|14308.4|14307.7|14311.5|14310.8|14303|14302|276
1744601400000|2025-04-14 03:30:00|14309.6|14307.9|14316.5|14315.8|14319.6|14318.9|14308.2|14307.2|323
1744601700000|2025-04-14 03:35:00|14316.6|14315.9|14316.7|14316|14319|14318.3|14310.4|14309.7|309
1744602000000|2025-04-14 03:40:00|14316.8|14316.1|14313.5|14311.9|14319.3|14318.3|14310.9|14309.1|267
1744602300000|2025-04-14 03:45:00|14314.1|14312.4|14304.6|14302.8|14316.1|14314.8|14303.2|14301.3|347
1744602600000|2025-04-14 03:50:00|14304.4|14302.6|14307|14306|14312|14310.2|14303.3|14302.1|248
1744602900000|2025-04-14 03:55:00|14306.5|14305|14303.5|14301.7|14310.2|14308.4|14302.8|14301.5|229
1744603200000|2025-04-14 04:00:00|14303.3|14300.9|14314|14313.3|14314.4|14313.7|14302.5|14300.9|215
1744603500000|2025-04-14 04:05:00|14313.9|14313.2|14320.8|14319.1|14321.4|14319.5|14306.1|14305.4|220
1744603800000|2025-04-14 04:10:00|14320.9|14318.4|14307.1|14306.4|14320.9|14320|14307.1|14306.4|254
1744604100000|2025-04-14 04:15:00|14307.6|14306.9|14289.8|14289.1|14307.6|14306.9|14286.8|14286.1|405
1744604400000|2025-04-14 04:20:00|14289.9|14289.2|14293.5|14290.4|14295.8|14294.1|14269.8|14265.2|473
1744604700000|2025-04-14 04:25:00|14293.7|14290.6|14304|14303|14309.3|14306.5|14293.4|14290.4|316
1744605000000|2025-04-14 04:30:00|14304.1|14303.1|14301.8|14299.9|14310.8|14308.5|14301.8|14299.9|214
1744605300000|2025-04-14 04:35:00|14302|14300|14294.9|14293.9|14307.2|14304.3|14294.3|14292.7|377
1744605600000|2025-04-14 04:40:00|14295.2|14293.4|14305.3|14302.4|14306.2|14303.9|14295.2|14293.4|188
1744605900000|2025-04-14 04:45:00|14305.2|14302.3|14313.4|14312.7|14316|14315.3|14304.3|14301.7|204
1744606200000|2025-04-14 04:50:00|14313.2|14312.5|14303.8|14302|14314|14313.3|14303.3|14301.7|252
1744606500000|2025-04-14 04:55:00|14303.7|14302.1|14304.9|14303.2|14307.7|14306.6|14301.7|14300.5|250
1744606800000|2025-04-14 05:00:00|14304.8|14303.6|14297.9|14296|14305.5|14304.8|14297.9|14295.9|366
1744607100000|2025-04-14 05:05:00|14298.2|14296.3|14317.5|14316.8|14322.6|14320.4|14298.2|14296.3|422
1744607400000|2025-04-14 05:10:00|14317.6|14316.9|14322.8|14320.8|14328.9|14327|14317.5|14316.6|423
1744607700000|2025-04-14 05:15:00|14322.6|14321.6|14307.7|14307|14327.3|14326.1|14306.5|14304.8|428
1744608000000|2025-04-14 05:20:00|14307.9|14307.2|14310.1|14309.4|14310.6|14309.4|14301.8|14299.5|387
1744608300000|2025-04-14 05:25:00|14310.5|14309.8|14294.8|14294.1|14311.7|14310.3|14292.9|14292.2|368
1744608600000|2025-04-14 05:30:00|14294.9|14294.2|14294.4|14292.2|14297.4|14296.1|14289.3|14288.2|439
1744608900000|2025-04-14 05:35:00|14295.3|14293.2|14288.2|14286.3|14299.4|14297.4|14287.7|14286.2|307
1744609200000|2025-04-14 05:40:00|14290.1|14288.3|14308.1|14307.4|14310.6|14309.3|14285.4|14283.5|406
1744609500000|2025-04-14 05:45:00|14308.2|14307.5|14293.1|14291.4|14308.9|14308.1|14292.8|14290.9|375
1744609800000|2025-04-14 05:50:00|14293|14291.3|14287|14285.2|14296.5|14295.6|14285.7|14284.9|482
1744610100000|2025-04-14 05:55:00|14286.9|14285.4|14276.9|14276.2|14287.8|14285.7|14267.8|14265.9|579
1744610400000|2025-04-14 06:00:00|14278.4|14277.7|14289|14287|14291.9|14290.6|14271.2|14270.5|737
1744610700000|2025-04-14 06:05:00|14289.1|14287.1|14276.3|14274.6|14289.4|14287.6|14269.5|14268.8|659
1744611000000|2025-04-14 06:10:00|14276.9|14275.2|14273.7|14271.8|14285.7|14284.8|14270.8|14269.7|659
1744611300000|2025-04-14 06:15:00|14274|14272.4|14271|14268.5|14277.7|14276.6|14263.3|14261.5|607
1744611600000|2025-04-14 06:20:00|14271.1|14268.7|14251.3|14250.6|14273.6|14272.1|14251.3|14249.9|745
1744611900000|2025-04-14 06:25:00|14251.4|14250.7|14255|14252.8|14260.2|14258.6|14248.5|14246.9|575
1744612200000|2025-04-14 06:30:00|14254.9|14252.7|14244.1|14243.4|14259.8|14257.5|14242|14240.9|766
1744612500000|2025-04-14 06:35:00|14244.9|14242.8|14235.3|14234.6|14245.4|14244.7|14235.3|14234.6|677
1744612800000|2025-04-14 06:40:00|14235.5|14234.8|14245|14244.3|14249.8|14248.2|14235.4|14234.7|657
1744613100000|2025-04-14 06:45:00|14244.9|14244.2|14241|14240.3|14246|14244.6|14235.4|14234.2|635
1744613400000|2025-04-14 06:50:00|14241.2|14240.5|14239|14236.8|14249.8|14248.7|14235.3|14234|660
1744613700000|2025-04-14 06:55:00|14238.8|14236.9|14243.2|14242.5|14255.7|14255|14238.5|14236.9|801
1744614000000|2025-04-14 07:00:00|14243.6|14242|14249|14248.3|14249.2|14248.5|14224.8|14221.5|1006
1744614300000|2025-04-14 07:05:00|14249.3|14248.6|14233.6|14232.9|14257.3|14254.8|14231.7|14230.1|836
1744614600000|2025-04-14 07:10:00|14233.8|14233.1|14247.1|14246.4|14249.9|14247.6|14227.9|14226.6|775
1744614900000|2025-04-14 07:15:00|14246.9|14246.2|14251.7|14249.3|14256.1|14254.2|14245.5|14244.8|686
1744615200000|2025-04-14 07:20:00|14252.2|14249.7|14260.6|14258.5|14263.8|14261.9|14248|14247.3|611
1744615500000|2025-04-14 07:25:00|14260.4|14258.4|14265.7|14265|14270|14269|14255.6|14254.9|541
1744615800000|2025-04-14 07:30:00|14265.4|14264.7|14264.1|14263.4|14271.7|14270.5|14262.6|14261.8|434
1744616100000|2025-04-14 07:35:00|14264.2|14263.5|14271.3|14270.6|14274.7|14273.2|14256.5|14255.4|612
1744616400000|2025-04-14 07:40:00|14271.4|14270.7|14284.5|14283.8|14285.3|14283.9|14265.9|14263.6|562
1744616700000|2025-04-14 07:45:00|14284.6|14283.9|14296.6|14294.3|14298.4|14297.4|14284.4|14283.7|448
1744617000000|2025-04-14 07:50:00|14296.3|14294|14299.8|14299.1|14302.7|14302|14292.6|14290.3|507
1744617300000|2025-04-14 07:55:00|14299.9|14299.2|14309|14307.5|14310|14308.9|14294.3|14293.6|548
1744617600000|2025-04-14 08:00:00|14309.3|14307.8|14307.4|14305.4|14310.6|14309.9|14296.8|14295.4|567
1744617900000|2025-04-14 08:05:00|14306.3|14305.5|14297.4|14296.7|14310.2|14309.5|14294.8|14293|582
1744618200000|2025-04-14 08:10:00|14297.5|14296.8|14288.4|14287.7|14297.5|14296.8|14287.3|14286.6|577
1744618500000|2025-04-14 08:15:00|14288.3|14287.6|14292.7|14292|14295.1|14293.7|14284.7|14283.5|511
1744618800000|2025-04-14 08:20:00|14292.8|14292.1|14291.5|14290.8|14292.8|14292.1|14282.6|14281.9|433
1744619100000|2025-04-14 08:25:00|14291.9|14290.9|14299.7|14299|14300.7|14300|14290.1|14289|468
1744619400000|2025-04-14 08:30:00|14299.8|14299.1|14308.7|14307.1|14317.1|14316.4|14299.1|14298.4|566
1744619700000|2025-04-14 08:35:00|14308.9|14307.2|14307.6|14305.9|14310.7|14309.4|14304.4|14303.6|497
1744620000000|2025-04-14 08:40:00|14307.3|14306.3|14305|14304|14315.6|14313|14302.1|14299.7|479
1744620300000|2025-04-14 08:45:00|14304.8|14303.8|14307.9|14306.9|14309.8|14307.7|14301.8|14299.7|414
1744620600000|2025-04-14 08:50:00|14308|14307|14297.8|14297.1|14308.1|14307.1|14291.4|14289.5|538
1744620900000|2025-04-14 08:55:00|14298.2|14297.5|14292.7|14290.3|14298.5|14297.5|14287.2|14286.4|458
1744621200000|2025-04-14 09:00:00|14292.6|14290.2|14286.6|14284.1|14295|14293.9|14282.5|14280.9|437
1744621500000|2025-04-14 09:05:00|14286.5|14284|14282.2|14281.5|14288.1|14287.4|14280.8|14280.1|452
1744621800000|2025-04-14 09:10:00|14281.6|14280.9|14281.3|14280.6|14289.5|14288.8|14280.6|14279.9|372
1744622100000|2025-04-14 09:15:00|14281.4|14280.7|14280.8|14280.1|14286.5|14285.8|14279.6|14277.6|389
1744622400000|2025-04-14 09:20:00|14280.3|14279.6|14287.6|14286.1|14287.6|14286.5|14276.6|14275.9|387
1744622700000|2025-04-14 09:25:00|14288.3|14287.6|14304.4|14303.7|14305|14304.1|14287.3|14286.6|400
1744623000000|2025-04-14 09:30:00|14305.7|14305|14295.2|14294.5|14308.2|14307.5|14294.3|14293.1|416
1744623300000|2025-04-14 09:35:00|14295.1|14294.4|14300.7|14300|14303.9|14303.2|14293|14292.3|397
1744623600000|2025-04-14 09:40:00|14300.6|14299.9|14302|14301.3|14306.9|14306.2|14300.4|14299.7|369
1744623900000|2025-04-14 09:45:00|14302.1|14301.4|14297.3|14296.3|14303.2|14302.5|14295.6|14293.7|382
1744624200000|2025-04-14 09:50:00|14297.4|14296.4|14306.7|14306|14308.4|14306.9|14295.1|14293.7|408
1744624500000|2025-04-14 09:55:00|14306.8|14306.1|14307.8|14307.1|14310.2|14309.4|14305.1|14304|357
1744624800000|2025-04-14 10:00:00|14307.7|14307|14306.4|14305.7|14316.6|14315.9|14305.7|14304.4|494
1744625100000|2025-04-14 10:05:00|14306.5|14305.8|14311.5|14310.8|14313.2|14312.5|14306.5|14305.6|382
1744625400000|2025-04-14 10:10:00|14311.6|14310.9|14316.6|14315.6|14319.9|14319.2|14311.6|14310.9|385
1744625700000|2025-04-14 10:15:00|14316.5|14315.5|14326.1|14325.4|14326.6|14325.6|14315.1|14313.8|342
1744626000000|2025-04-14 10:20:00|14326.2|14325.5|14324.3|14323.6|14330|14329.3|14320.3|14318.3|374
1744626300000|2025-04-14 10:25:00|14324.1|14323.4|14322.4|14321.7|14327.7|14327|14322.3|14321.6|298
1744626600000|2025-04-14 10:30:00|14322.6|14321.9|14316.8|14316.1|14325.8|14325.1|14313.2|14311.7|350
1744626900000|2025-04-14 10:35:00|14317.2|14316.5|14324|14323.3|14324.4|14323.7|14314.8|14314.1|293
1744627200000|2025-04-14 10:40:00|14323.9|14323.2|14319.4|14318.7|14324|14323.3|14313.9|14311.9|331
1744627500000|2025-04-14 10:45:00|14319.6|14318.9|14312.6|14311.9|14319.7|14319|14311|14309.8|307
1744627800000|2025-04-14 10:50:00|14312.7|14312|14314.3|14313.3|14316.2|14315.2|14305.4|14304.4|403
1744628100000|2025-04-14 10:55:00|14314.4|14313.4|14310.3|14309.6|14315|14314.3|14309.1|14308.4|385
1744628400000|2025-04-14 11:00:00|14310.2|14309.5|14310.7|14310|14314.9|14314.2|14308.2|14307.5|410
1744628700000|2025-04-14 11:05:00|14311.1|14310.4|14308.4|14307.7|14314.5|14313.3|14307.4|14306.7|385
1744629000000|2025-04-14 11:10:00|14308.6|14307.9|14311.7|14311|14315.8|14315|14305.8|14305.1|358
1744629300000|2025-04-14 11:15:00|14311.8|14311.1|14313.4|14312.7|14321.2|14320.5|14311.8|14311.1|310
1744629600000|2025-04-14 11:20:00|14313.1|14312.4|14309.6|14308.9|14313.4|14312.7|14301.2|14300.1|368
1744629900000|2025-04-14 11:25:00|14309.5|14308.8|14316.5|14315.8|14321.4|14320.6|14307.8|14307.1|436
1744630200000|2025-04-14 11:30:00|14316.8|14316.1|14310.4|14309.7|14320.6|14319.9|14310.4|14309.7|342
1744630500000|2025-04-14 11:35:00|14310.8|14308.9|14313.7|14312.1|14313.7|14312.3|14308.1|14307.4|335
1744630800000|2025-04-14 11:40:00|14313.4|14312.4|14310.7|14310|14314.5|14313.8|14307.5|14306.6|334
1744631100000|2025-04-14 11:45:00|14311|14310.3|14302.6|14301.9|14315.1|14314.4|14302.6|14301.9|382
1744631400000|2025-04-14 11:50:00|14303.6|14302.6|14307.2|14306.5|14309|14308.3|14303.6|14302.5|365
1744631700000|2025-04-14 11:55:00|14307.4|14306.7|14324.8|14324.1|14336.3|14335.6|14307.3|14306.4|615
1744632000000|2025-04-14 12:00:00|14324.5|14323.8|14322.8|14322.1|14327.2|14326.5|14316.1|14315.4|526
1744632300000|2025-04-14 12:05:00|14322.5|14321.8|14325.9|14323.8|14328.9|14326.3|14320.9|14320.2|410
1744632600000|2025-04-14 12:10:00|14326|14324|14329|14328|14335.3|14333.7|14323.9|14322.2|465
1744632900000|2025-04-14 12:15:00|14328|14327.3|14334.8|14333|14336.2|14334.6|14327.2|14326.5|468
1744633200000|2025-04-14 12:20:00|14334.6|14332.8|14342.6|14341.9|14345.1|14344.4|14333.9|14332.1|638
1744633500000|2025-04-14 12:25:00|14342.4|14341.7|14343.8|14341.8|14345|14343.8|14336.2|14335.2|369
1744633800000|2025-04-14 12:30:00|14343.6|14341.4|14332|14331.3|14344.1|14343.1|14330.1|14328.4|437
1744634100000|2025-04-14 12:35:00|14332.1|14331.4|14333.3|14332.6|14334.9|14333.5|14329.7|14328.6|450
1744634400000|2025-04-14 12:40:00|14333|14332.3|14342.4|14341.7|14342.8|14341.8|14331.4|14330.5|452
1744634700000|2025-04-14 12:45:00|14342.3|14341.6|14341.8|14341.1|14350.4|14349.4|14341.4|14340.7|472
1744635000000|2025-04-14 12:50:00|14341.7|14341|14349.4|14348.7|14352.8|14351.2|14340.1|14339.4|451
1744635300000|2025-04-14 12:55:00|14349.9|14348.3|14367.5|14366.8|14371.3|14369.4|14348.1|14347.4|710
1744635600000|2025-04-14 13:00:00|14367.1|14366.4|14377.9|14377.2|14380.4|14379.5|14359.7|14357.9|661
1744635900000|2025-04-14 13:05:00|14377.6|14376.9|14396.5|14394.7|14397.6|14396.6|14372|14371.3|709
1744636200000|2025-04-14 13:10:00|14396.4|14394.9|14384.4|14383.7|14398.2|14397.5|14383|14381.2|737
1744636500000|2025-04-14 13:15:00|14384.2|14383.5|14396.9|14394.6|14396.9|14395.2|14381.7|14379.2|665
1744636800000|2025-04-14 13:20:00|14397|14394.7|14401|14399.3|14406.6|14405.4|14392|14390.6|847
1744637100000|2025-04-14 13:25:00|14400.2|14398.5|14397.5|14396.8|14409.2|14407.3|14396.6|14395.8|801
1744637400000|2025-04-14 13:30:00|14397.6|14396.9|14385|14384.3|14397.7|14397|14385|14384.1|1051
1744637700000|2025-04-14 13:35:00|14385.3|14384.6|14375.3|14374.6|14388.7|14387.9|14375.3|14374.6|1019
1744638000000|2025-04-14 13:40:00|14376.1|14375.4|14370.2|14368.7|14378.1|14376.7|14364.2|14363.5|895
1744638300000|2025-04-14 13:45:00|14370.4|14369.4|14360.4|14359.7|14372|14371.3|14353.3|14350.5|920
1744638600000|2025-04-14 13:50:00|14360.2|14359.5|14360.9|14360.2|14369.9|14367.5|14356.1|14355.4|917
1744638900000|2025-04-14 13:55:00|14361.6|14360.9|14365.2|14362.8|14365.2|14363|14352|14351.3|1033
1744639200000|2025-04-14 14:00:00|14365.1|14362.7|14373.2|14372.5|14375.8|14374.1|14355.1|14354.4|977
1744639500000|2025-04-14 14:05:00|14373.1|14372.4|14373.7|14373|14383.3|14382.2|14373.1|14372.4|781
1744639800000|2025-04-14 14:10:00|14373.8|14373.1|14355.1|14354.1|14375.4|14373.1|14354.9|14353.2|836
1744640100000|2025-04-14 14:15:00|14356.4|14355.4|14352.5|14350.4|14359.3|14358.6|14345.4|14344.6|760
1744640400000|2025-04-14 14:20:00|14352.6|14350.6|14346.1|14345.4|14354.8|14353|14343.6|14341.7|778
1744640700000|2025-04-14 14:25:00|14346.4|14345.7|14340.1|14339.4|14346.9|14346.2|14339.8|14339.1|635
1744641000000|2025-04-14 14:30:00|14340.5|14339.8|14338.1|14337.4|14344.4|14342.7|14335.9|14335.2|718
1744641300000|2025-04-14 14:35:00|14338|14337.3|14343|14342.3|14351.2|14350.5|14334|14333.3|534
1744641600000|2025-04-14 14:40:00|14343.3|14342.6|14340|14339.3|14348.4|14347.7|14339|14338.3|506
1744641900000|2025-04-14 14:45:00|14340.2|14339.5|14334.3|14333.6|14341.3|14340.6|14334.3|14333.6|519
1744642200000|2025-04-14 14:50:00|14334.6|14333.9|14329.6|14328.9|14338|14337.3|14329.3|14328.5|641
1744642500000|2025-04-14 14:55:00|14329.5|14328.8|14329|14328.3|14334.1|14333.4|14326.9|14326|728
1744642800000|2025-04-14 15:00:00|14328.9|14328.2|14320.6|14319.9|14332.5|14331.8|14320.5|14319.4|934
1744643100000|2025-04-14 15:05:00|14320.7|14320|14320.9|14320.2|14328.2|14327.5|14319.7|14317.7|655
1744643400000|2025-04-14 15:10:00|14320.7|14320|14323.4|14322.7|14327|14326|14319.7|14319|565
1744643700000|2025-04-14 15:15:00|14323.5|14322.8|14327.5|14326.8|14330.5|14328.5|14316.3|14315.6|544
1744644000000|2025-04-14 15:20:00|14328|14327.3|14326.8|14326.1|14335.4|14333.9|14326|14325.3|465
1744644300000|2025-04-14 15:25:00|14326.6|14325.9|14300.4|14299.7|14329|14328.3|14297.8|14297.1|588
1744644600000|2025-04-14 15:30:00|14300.5|14299.8|14307.3|14305.8|14308.4|14306.6|14289.7|14288.2|690
1744644900000|2025-04-14 15:35:00|14307.4|14305.6|14308.8|14306.9|14310|14308.8|14303.6|14302.8|535
1744645200000|2025-04-14 15:40:00|14309.2|14307.4|14313.9|14313.2|14316.6|14315.9|14306.3|14305.6|594
1744645500000|2025-04-14 15:45:00|14313.6|14312.9|14294.6|14293.1|14313.9|14313.2|14292.8|14292.1|771
1744645800000|2025-04-14 15:50:00|14294.3|14293.3|14306|14305.3|14307.7|14307|14293.9|14293.1|671
1744646100000|2025-04-14 15:55:00|14305.9|14305.2|14297.8|14297.1|14309.5|14308.4|14296.4|14295.7|605
1744646400000|2025-04-14 16:00:00|14297.7|14297|14294.2|14293.5|14302.1|14301.4|14289.7|14288.4|630
1744646700000|2025-04-14 16:05:00|14294.3|14293.6|14287.9|14287.2|14299.8|14299.1|14283.4|14279.7|612
1744647000000|2025-04-14 16:10:00|14288.1|14287.4|14287.7|14287|14291.7|14291|14278.6|14277.9|668
1744647300000|2025-04-14 16:15:00|14287.5|14286.8|14305.3|14304.6|14307|14306|14285.9|14285.2|724
1744647600000|2025-04-14 16:20:00|14305.2|14304.5|14307.1|14306.4|14316|14315|14304.4|14303.5|749
1744647900000|2025-04-14 16:25:00|14307.3|14306.6|14302.3|14301.6|14307.4|14306.6|14296.1|14294.7|601
1744648200000|2025-04-14 16:30:00|14302.2|14301.5|14312.2|14311.5|14312.9|14312.2|14300.5|14299.8|599
1744648500000|2025-04-14 16:35:00|14312.4|14311.7|14297.3|14295.6|14314|14312.9|14294.2|14292.2|490
1744648800000|2025-04-14 16:40:00|14297.1|14295.9|14309.4|14308.7|14309.9|14309.1|14295.7|14295|522
1744649100000|2025-04-14 16:45:00|14309.3|14308.6|14311.4|14310.7|14317.3|14315.6|14308.9|14308.2|481
1744649400000|2025-04-14 16:50:00|14311.3|14310.6|14322.2|14319.6|14322.2|14320.8|14305.2|14303.8|548
1744649700000|2025-04-14 16:55:00|14322.3|14319.7|14322.4|14321.7|14324|14323.3|14318.7|14317.3|470
1744650000000|2025-04-14 17:00:00|14322.6|14321.9|14303.9|14302|14336.8|14334.2|14301.5|14300.7|1054
1744650300000|2025-04-14 17:05:00|14304|14302.2|14307.4|14305.2|14307.5|14305.3|14295.6|14294.9|577
1744650600000|2025-04-14 17:10:00|14308.4|14306.2|14302.1|14301.4|14311.5|14310.1|14300.8|14300.1|561
1744650900000|2025-04-14 17:15:00|14302|14301.3|14299.9|14299.2|14305.9|14305.1|14298.6|14297.9|358
1744651200000|2025-04-14 17:20:00|14299.8|14299.1|14305.2|14304.5|14306.9|14306.2|14294.7|14294|423
1744651500000|2025-04-14 17:25:00|14305.5|14304.8|14301.2|14300.5|14306.5|14305.8|14300.4|14299.7|385
1744651800000|2025-04-14 17:30:00|14300.6|14299.9|14297.5|14296.8|14304.5|14303.8|14296|14295.1|589
1744652100000|2025-04-14 17:35:00|14297.7|14297|14291.3|14290.6|14301.8|14301.1|14288.4|14287.7|458
1744652400000|2025-04-14 17:40:00|14291.5|14290.8|14300.8|14300.1|14302.3|14301.6|14290.7|14290|424
1744652700000|2025-04-14 17:45:00|14300.9|14300.2|14311.9|14310.4|14313.4|14311.5|14298.9|14298.2|380
1744653000000|2025-04-14 17:50:00|14311.8|14310.2|14307.5|14305.8|14315.7|14315|14307.2|14305.5|467
1744653300000|2025-04-14 17:55:00|14308.1|14306.6|14307.6|14306.6|14311|14309.8|14305|14304.3|331
1744653600000|2025-04-14 18:00:00|14306.9|14305.9|14300.1|14299.4|14309.6|14308.9|14300|14299.3|329
1744653900000|2025-04-14 18:05:00|14300.2|14299.5|14309.1|14306.4|14309.3|14307.7|14296.4|14295.3|357
1744654200000|2025-04-14 18:10:00|14309.8|14306.6|14311.5|14309.5|14313.8|14312.5|14307.8|14306.6|427
1744654500000|2025-04-14 18:15:00|14311.6|14309.4|14310.5|14308.3|14317.9|14317.2|14309.5|14308.2|463
1744654800000|2025-04-14 18:20:00|14310.9|14308.6|14313|14310.8|14316.9|14316.2|14309.1|14307.1|271
1744655100000|2025-04-14 18:25:00|14313.2|14310.9|14305.6|14304.9|14315.3|14313.3|14304.1|14303.4|345
1744655400000|2025-04-14 18:30:00|14305.4|14304.7|14302.7|14302|14306.8|14306.1|14299.8|14299.1|325
1744655700000|2025-04-14 18:35:00|14303.2|14302.5|14302.6|14301.9|14306.3|14305.6|14300.4|14299|277
1744656000000|2025-04-14 18:40:00|14302.5|14301.8|14305.6|14304.9|14306.5|14305.5|14299.1|14298.4|277
1744656300000|2025-04-14 18:45:00|14305.1|14304.4|14298.7|14298|14306.1|14305.4|14293.8|14292.3|307
1744656600000|2025-04-14 18:50:00|14298.6|14297.9|14296.7|14296|14300.3|14299.6|14295.3|14294.6|221
1744656900000|2025-04-14 18:55:00|14296.3|14295.6|14289.7|14289|14296.4|14295.7|14287.2|14286.5|326
1744657200000|2025-04-14 19:00:00|14290.2|14289.5|14295.7|14295|14300.3|14299.6|14289.5|14288.8|408
1744657500000|2025-04-14 19:05:00|14295.9|14295.2|14298.2|14297.5|14299.6|14298.9|14294.3|14293.6|253
1744657800000|2025-04-14 19:10:00|14298.3|14297.6|14300.6|14299.9|14301.9|14300.1|14294.2|14293.2|226
1744658100000|2025-04-14 19:15:00|14300.3|14299.6|14288.3|14287.6|14300.4|14299.7|14286.4|14285.4|343
1744658400000|2025-04-14 19:20:00|14288.2|14287.5|14296.5|14295.8|14296.9|14296.2|14288.1|14287.4|290
1744658700000|2025-04-14 19:25:00|14296.8|14296.1|14289.6|14288.9|14296.9|14296.2|14289.4|14288.7|298
1744659000000|2025-04-14 19:30:00|14290.1|14289.4|14295.2|14294.5|14297.3|14296.2|14289|14287.8|314
1744659300000|2025-04-14 19:35:00|14295.3|14294.6|14294.9|14294.2|14296|14294.7|14291.4|14290.7|260
1744659600000|2025-04-14 19:40:00|14294.6|14293.9|14304.3|14303.6|14304.9|14304.2|14294.6|14293.9|262
1744659900000|2025-04-14 19:45:00|14304.5|14303.8|14303|14302.3|14306.2|14305.5|14300.7|14300|236
1744660200000|2025-04-14 19:50:00|14301.4|14300.7|14305.7|14305|14308|14307.3|14299.3|14298.6|445
1744660500000|2025-04-14 19:55:00|14304.9|14304.2|14303.1|14302.4|14306.7|14305.6|14301.9|14301.2|490
1744660800000|2025-04-14 20:00:00|14303.6|14302.9|14313.7|14313|14314.2|14313.5|14302.9|14302.2|257
1744661100000|2025-04-14 20:05:00|14313.6|14312.9|14312|14311.3|14313.6|14312.9|14307.4|14306.7|162
1744661400000|2025-04-14 20:10:00|14312.1|14311.4|14309.3|14308.6|14313.4|14312.5|14307.3|14306.6|135
1744661700000|2025-04-14 20:15:00|14309.4|14308.7|14306.6|14305.9|14312.2|14311.5|14305.4|14304.5|139
1744662000000|2025-04-14 20:20:00|14306.3|14305.6|14308.6|14307.9|14309.5|14308.8|14306.3|14305.6|180
1744662300000|2025-04-14 20:25:00|14309.3|14308.6|14314|14312.3|14317.2|14316.3|14306.6|14305.9|226
1744662600000|2025-04-14 20:30:00|14313.8|14312.8|14317.1|14313.5|14318.5|14316.8|14313.8|14311.6|268
1744662900000|2025-04-14 20:35:00|14318.9|14315.7|14316.4|14315.7|14319.6|14317.9|14316.2|14315.2|176
1744663200000|2025-04-14 20:40:00|14316.6|14315.9|14310.1|14309.4|14316.8|14316.1|14309.5|14308.8|143
1744663500000|2025-04-14 20:45:00|14310.3|14309.6|14308.5|14307.5|14311|14309.9|14306.5|14305.8|78
1744663800000|2025-04-14 20:50:00|14309|14308|14306.9|14306.2|14309.6|14308.5|14304.9|14304.2|208
1744664100000|2025-04-14 20:55:00|14307.4|14305.7|14307.3|14300.3|14314.3|14307.3|14304.4|14297.4|135
1744665000000|2025-04-14 21:10:00|14308.5|14301.5|14308.5|14301.5|14308.5|14301.5|14308.5|14301.5|1
1744665300000|2025-04-14 21:15:00|14305.5|14298.5|14305.5|14298.5|14305.5|14298.5|14305.5|14298.5|1
1744665600000|2025-04-14 21:20:00|14302.5|14295.5|14303.8|14296.8|14303.8|14296.8|14302.5|14295.5|2
1744665900000|2025-04-14 21:25:00|14300.5|14293.5|14302.3|14295.3|14302.3|14295.3|14300.5|14293.5|3
1744666200000|2025-04-14 21:30:00|14303.3|14296.3|14303.3|14296.3|14303.3|14296.3|14303.3|14296.3|1
1744666500000|2025-04-14 21:35:00|14303.8|14296.8|14303.8|14296.8|14303.8|14296.8|14303.8|14296.8|1
1744666800000|2025-04-14 21:40:00|14302|14295|14302|14295|14302|14295|14302|14295|1
1744667400000|2025-04-14 21:50:00|14310.5|14303.5|14302|14295|14310.5|14303.5|14302|14295|2
1744667700000|2025-04-14 21:55:00|14301.8|14294.8|14301.5|14294.5|14301.8|14294.8|14301.5|14294.5|2
1744668000000|2025-04-14 22:00:00|14300.2|14293.2|14300.6|14294.9|14302|14295|14296.7|14289.7|44
1744668300000|2025-04-14 22:05:00|14300.1|14295.4|14307|14305.1|14310.1|14307.7|14297.2|14292.5|44
1744668600000|2025-04-14 22:10:00|14306.9|14305|14313.1|14310|14315|14312.2|14306.1|14304.2|76
1744668900000|2025-04-14 22:15:00|14313.5|14309.9|14313.8|14313.1|14317.6|14315.4|14312.3|14309.9|99
1744669200000|2025-04-14 22:20:00|14313.9|14313.2|14315.8|14315.1|14320|14318.4|14313.2|14312.5|105
1744669500000|2025-04-14 22:25:00|14316|14315.3|14310.2|14309.5|14316.6|14315.3|14309.9|14309.2|94
1744669800000|2025-04-14 22:30:00|14310.5|14309|14309.3|14308.6|14313.1|14311.9|14308.3|14306.8|165
1744670100000|2025-04-14 22:35:00|14309.4|14308.7|14313.2|14312.5|14313.6|14312.8|14309.4|14308.7|117
1744670400000|2025-04-14 22:40:00|14312.9|14312.2|14311.7|14310|14313.8|14312.7|14308.6|14307.4|125
1744670700000|2025-04-14 22:45:00|14311.4|14310.4|14311.9|14311.2|14312.7|14312|14308.8|14307.7|171
1744671000000|2025-04-14 22:50:00|14311.8|14311.1|14309.9|14309.2|14311.8|14311.1|14307.8|14307.1|116
1744671300000|2025-04-14 22:55:00|14309.7|14309|14311.2|14310.5|14313.4|14312.7|14309.5|14308.3|137
1744671600000|2025-04-14 23:00:00|14311.7|14310.1|14316.8|14316.1|14319.6|14318.9|14300.9|14300.1|277
1744671900000|2025-04-14 23:05:00|14316.9|14316.2|14326.3|14325.6|14327.5|14326.3|14315.8|14314.7|202
1744672200000|2025-04-14 23:10:00|14326.4|14325.4|14332.9|14332.2|14333.2|14332.5|14325.6|14324.4|185
1744672500000|2025-04-14 23:15:00|14333.6|14332.9|14318.8|14318.1|14333.9|14333.2|14318.3|14317.6|248
1744672800000|2025-04-14 23:20:00|14318.9|14318.2|14311.7|14311|14320.7|14320|14311.7|14311|175
1744673100000|2025-04-14 23:25:00|14311.5|14310.8|14311.7|14311|14314.5|14313.4|14307.9|14307.2|186
1744673400000|2025-04-14 23:30:00|14311.9|14311.2|14315.3|14312.8|14318.4|14316.8|14310.9|14310.2|190
1744673700000|2025-04-14 23:35:00|14315.6|14313.1|14319.9|14317.9|14320.9|14319.7|14313|14311.4|264
1744674000000|2025-04-14 23:40:00|14319.4|14318.4|14319.5|14318.8|14324.5|14323.8|14313.9|14313.2|364
1744674300000|2025-04-14 23:45:00|14319.9|14319.2|14325.3|14324.6|14326.2|14325.5|14314.7|14314|376
1744674600000|2025-04-14 23:50:00|14325.8|14325.1|14329|14327.4|14329.4|14327.7|14321|14320.3|320
1744674900000|2025-04-14 23:55:00|14328.7|14327.7|14322.1|14321.4|14328.8|14328.1|14320.1|14318.1|251
1744675200000|2025-04-15 00:00:00|14322.3|14321.6|14330.5|14329.8|14335.4|14333|14318.8|14316.6|606
1744675500000|2025-04-15 00:05:00|14330.6|14329.9|14328.7|14327.1|14337.2|14336|14326.1|14325.3|440
1744675800000|2025-04-15 00:10:00|14328.8|14327.2|14335.2|14334.5|14336.5|14335.8|14326.3|14325.6|396
1744676100000|2025-04-15 00:15:00|14335|14334.3|14332.4|14331.7|14339.6|14338.9|14332.3|14331.6|340
1744676400000|2025-04-15 00:20:00|14331.1|14330.4|14335.7|14335|14340.4|14339.4|14330.5|14329.8|288
1744676700000|2025-04-15 00:25:00|14336.1|14335.4|14342.8|14342.1|14345.6|14344.5|14334.7|14334|287
1744677000000|2025-04-15 00:30:00|14342.7|14342|14344.9|14344.2|14347|14346.3|14342.2|14341.5|243
1744677300000|2025-04-15 00:35:00|14345|14344.3|14347.5|14346.8|14349.2|14348.5|14345|14344.3|222
1744677600000|2025-04-15 00:40:00|14347.4|14346.7|14346.6|14345.9|14347.4|14346.7|14341.5|14340.8|221
1744677900000|2025-04-15 00:45:00|14346.4|14345.7|14349|14348.3|14349|14348.3|14341.4|14340.7|255
1744678200000|2025-04-15 00:50:00|14350.1|14349.4|14359|14358.3|14359.5|14358.8|14348.2|14347.5|572
1744678500000|2025-04-15 00:55:00|14358.8|14358.1|14351.4|14350.7|14359.4|14358.1|14351.1|14350.4|474
1744678800000|2025-04-15 01:00:00|14351.3|14350.6|14343.1|14342.4|14351.5|14350.8|14343.1|14342.4|307
1744679100000|2025-04-15 01:05:00|14343.3|14342.6|14350.5|14349.8|14350.6|14349.9|14339.6|14338.4|320
1744679400000|2025-04-15 01:10:00|14350.8|14350.1|14346|14344.3|14351.2|14350.5|14340.9|14339.6|291
1744679700000|2025-04-15 01:15:00|14345.9|14344.2|14334.9|14332.5|14348.1|14347.4|14334.5|14332.4|341
1744680000000|2025-04-15 01:20:00|14334.8|14332.6|14332.2|14331.5|14335.1|14333.1|14327.8|14326.3|387
1744680300000|2025-04-15 01:25:00|14332.1|14331.4|14335.5|14334.8|14335.6|14334.9|14330.5|14329.3|205
1744680600000|2025-04-15 01:30:00|14335.6|14334.9|14342.2|14341.5|14344.1|14342.9|14332.4|14330.8|273
1744680900000|2025-04-15 01:35:00|14342.5|14341.8|14348.9|14347|14349.4|14348.2|14336.3|14335.6|348
1744681200000|2025-04-15 01:40:00|14349|14347.1|14355.5|14354.8|14359.8|14359.1|14348|14347.1|299
1744681500000|2025-04-15 01:45:00|14355.4|14354.7|14343.6|14342.9|14355.8|14354.7|14343.1|14342.1|258
1744681800000|2025-04-15 01:50:00|14342.7|14342|14340.2|14339.5|14343.5|14342.2|14337.7|14337|209
1744682100000|2025-04-15 01:55:00|14340.1|14339.4|14339.3|14338.6|14346.6|14345.1|14337.6|14336.4|210
1744682400000|2025-04-15 02:00:00|14338|14337.3|14327.4|14326.4|14339.4|14338.7|14326.9|14325.8|302
1744682700000|2025-04-15 02:05:00|14327.5|14326.5|14319.3|14318.6|14327.7|14326.7|14317.5|14316.8|214
1744683000000|2025-04-15 02:10:00|14319.5|14318.8|14322.1|14320.1|14325.9|14324.2|14317.6|14316.6|278
1744683300000|2025-04-15 02:15:00|14320.9|14320.2|14318.8|14317.8|14324|14322.2|14313.2|14311.5|229
1744683600000|2025-04-15 02:20:00|14319|14318|14316.4|14314.6|14321|14320|14314.7|14313.3|208
1744683900000|2025-04-15 02:25:00|14316.9|14315.1|14317.7|14317|14319.8|14319|14316|14313.6|220
1744684200000|2025-04-15 02:30:00|14316.9|14316.2|14317.5|14316.8|14318.4|14317.2|14310.9|14310.2|225
1744684500000|2025-04-15 02:35:00|14317.3|14316.6|14317.1|14316.4|14319.6|14318.4|14315.7|14315|163
1744684800000|2025-04-15 02:40:00|14317|14316.3|14316.8|14315|14317.6|14316.8|14311.6|14310.9|271
1744685100000|2025-04-15 02:45:00|14317|14315.4|14318.1|14316.5|14318.2|14316.6|14312.6|14311|229
1744685400000|2025-04-15 02:50:00|14318.4|14316.2|14317.3|14315.7|14319.7|14317.6|14313.9|14312.2|175
1744685700000|2025-04-15 02:55:00|14317.1|14315.5|14313.3|14312.6|14317.4|14315.7|14310.5|14309.8|232
1744686000000|2025-04-15 03:00:00|14313.5|14312.8|14315.5|14313.7|14318.4|14317.4|14310.6|14309.5|225
1744686300000|2025-04-15 03:05:00|14315.6|14313.8|14314.2|14312.4|14318.9|14317.9|14311|14309.9|201
1744686600000|2025-04-15 03:10:00|14314.4|14312.5|14314.9|14314.2|14315.6|14314.8|14311.6|14310.5|136
1744686900000|2025-04-15 03:15:00|14315.2|14314.5|14311.1|14310.4|14316|14315.3|14306.2|14304.1|201
1744687200000|2025-04-15 03:20:00|14312.3|14311.6|14314.5|14313.8|14316.3|14315.5|14310.8|14310.1|135
1744687500000|2025-04-15 03:25:00|14314.7|14314|14315.8|14315.1|14316.4|14315.3|14312.8|14312.1|104
1744687800000|2025-04-15 03:30:00|14314.6|14313.9|14310.6|14309.9|14316.6|14315.3|14309.4|14308.7|144
1744688100000|2025-04-15 03:35:00|14310.4|14309.7|14315.4|14314.7|14315.4|14314.7|14309.3|14308.6|94
1744688400000|2025-04-15 03:40:00|14316.1|14314|14314.1|14313.4|14316.1|14315|14309.5|14308.8|106
1744688700000|2025-04-15 03:45:00|14314|14313.3|14311|14309.4|14317|14315.3|14310.6|14309.1|121
1744689000000|2025-04-15 03:50:00|14310.9|14309.3|14316.4|14315.7|14316.7|14315.8|14310.1|14308.4|128
1744689300000|2025-04-15 03:55:00|14316.5|14315.8|14313.3|14312.6|14316.5|14315.8|14311.2|14310.5|134
1744689600000|2025-04-15 04:00:00|14313.6|14312.9|14314.6|14313.9|14316.3|14315.4|14312.3|14311.1|157
1744689900000|2025-04-15 04:05:00|14314.5|14313.8|14316.4|14315.7|14317.2|14316|14311.8|14311.1|143
1744690200000|2025-04-15 04:10:00|14316.8|14316.1|14319.6|14318.9|14319.7|14319|14316.4|14315.7|135
1744690500000|2025-04-15 04:15:00|14319.7|14319|14319.9|14319.2|14323.2|14321.4|14319.1|14318.4|163
1744690800000|2025-04-15 04:20:00|14319.8|14319.1|14315.4|14314.7|14320.1|14319.2|14314.4|14312.6|172
1744691100000|2025-04-15 04:25:00|14315.3|14313.1|14314.4|14313.7|14316.3|14314.4|14310.5|14309.8|155
1744691400000|2025-04-15 04:30:00|14314.1|14313.4|14307.3|14305.3|14317.8|14317.1|14307.3|14305.3|179
1744691700000|2025-04-15 04:35:00|14306.6|14304.7|14302.9|14302.2|14307.8|14307.1|14301.7|14301|283
1744692000000|2025-04-15 04:40:00|14302.7|14302|14303.2|14300.4|14304.6|14302.6|14299|14298|268
1744692300000|2025-04-15 04:45:00|14303.7|14301|14296.8|14296.1|14306|14304.9|14296.2|14294.4|268
1744692600000|2025-04-15 04:50:00|14296.7|14296|14298.6|14297.6|14299.7|14299|14291.3|14289.6|368
1744692900000|2025-04-15 04:55:00|14299.7|14299|14304.3|14303.6|14306.4|14305.5|14297.3|14296.1|226
1744693200000|2025-04-15 05:00:00|14304.4|14303.7|14304.9|14304.2|14312.6|14311.3|14303.7|14303|281
1744693500000|2025-04-15 05:05:00|14304.8|14304.1|14304.2|14303.5|14306.1|14305.4|14299.7|14298.9|275
1744693800000|2025-04-15 05:10:00|14304.9|14303.2|14309.8|14309.1|14311.6|14310.9|14304.4|14303.2|231
1744694100000|2025-04-15 05:15:00|14309.6|14308.9|14307.5|14305.6|14310|14309.3|14302.9|14302.2|257
1744694400000|2025-04-15 05:20:00|14307|14306|14304.4|14303.7|14309.5|14308.8|14301.3|14299.4|291
1744694700000|2025-04-15 05:25:00|14304.5|14303.8|14308|14307.3|14308.9|14307.8|14302.4|14301.4|233
1744695000000|2025-04-15 05:30:00|14307.9|14307.2|14312.1|14310.1|14312.4|14311|14306|14305.3|248
1744695300000|2025-04-15 05:35:00|14311.8|14309.7|14313.4|14311.9|14315.1|14314.2|14309.9|14308.2|248
1744695600000|2025-04-15 05:40:00|14312.9|14312.2|14312.4|14310.7|14314.2|14313.5|14308.7|14308|203
1744695900000|2025-04-15 05:45:00|14312.9|14311.2|14313.3|14312.6|14318.2|14317.5|14312.9|14311.2|255
1744696200000|2025-04-15 05:50:00|14313.4|14312.7|14316.3|14314.6|14322.7|14321.6|14311.5|14310.6|269
1744696500000|2025-04-15 05:55:00|14316.2|14314.4|14307.7|14307|14316.2|14314.7|14305.1|14303.8|241
1744696800000|2025-04-15 06:00:00|14306.3|14305.6|14290.3|14289.6|14309.5|14308.5|14285.1|14284|524
1744697100000|2025-04-15 06:05:00|14290.6|14289.9|14293.3|14291.4|14295.2|14292.9|14286|14285.3|474
1744697400000|2025-04-15 06:10:00|14293|14292|14298.5|14297.8|14298.5|14297.8|14288.8|14287.4|367
1744697700000|2025-04-15 06:15:00|14298.6|14297.9|14297.6|14296.9|14304|14301.8|14295.4|14294.7|331
1744698000000|2025-04-15 06:20:00|14297.7|14297|14297|14295.5|14298.7|14298|14291.8|14289.6|341
1744698300000|2025-04-15 06:25:00|14296.6|14295.9|14300.8|14300.1|14307.2|14306.4|14292.8|14292.1|461
1744698600000|2025-04-15 06:30:00|14300.9|14300.2|14304.5|14303.8|14306.6|14305.6|14297.4|14296.4|384
1744698900000|2025-04-15 06:35:00|14306.2|14305.5|14314.6|14313.1|14315.4|14314.3|14306.2|14305.5|283
1744699200000|2025-04-15 06:40:00|14314.9|14313.4|14335.3|14334.6|14336.1|14334.6|14313.2|14312.5|476
1744699500000|2025-04-15 06:45:00|14337|14336.3|14325.3|14324.3|14339.1|14337.9|14325|14323.3|377
1744699800000|2025-04-15 06:50:00|14325.9|14323.6|14327|14326.3|14331.7|14330.8|14323.9|14321.6|308
1744700100000|2025-04-15 06:55:00|14326.9|14326.2|14333.6|14331.4|14337.7|14336.3|14325.1|14324.1|475
1744700400000|2025-04-15 07:00:00|14332.8|14331.8|14340.6|14338.9|14343|14341.2|14330.7|14328.9|612
1744700700000|2025-04-15 07:05:00|14342.4|14340.8|14333.8|14333.1|14343.4|14342.7|14333.7|14333|481
1744701000000|2025-04-15 07:10:00|14333.9|14333.2|14340.4|14339.7|14341.1|14340.4|14330.4|14329.3|531
1744701300000|2025-04-15 07:15:00|14340.2|14339.5|14342.1|14340.3|14342.3|14341.5|14336|14335|423
1744701600000|2025-04-15 07:20:00|14342|14340.6|14342.3|14341.6|14349.5|14348.8|14341.8|14340.6|393
1744701900000|2025-04-15 07:25:00|14342|14341.3|14347|14346.3|14348|14346.9|14342|14341.3|330
1744702200000|2025-04-15 07:30:00|14347.1|14346.4|14345.1|14344.4|14351.5|14350.8|14341.4|14339.7|422
1744702500000|2025-04-15 07:35:00|14345.9|14345.2|14346.3|14343.5|14346.6|14345.6|14341.2|14340.4|308
1744702800000|2025-04-15 07:40:00|14346.5|14343.7|14340.1|14339.4|14347.3|14345.4|14334.7|14333.8|353
1744703100000|2025-04-15 07:45:00|14340.6|14339.9|14340.4|14338.4|14347.7|14346.8|14339.6|14338.4|382
1744703400000|2025-04-15 07:50:00|14340.2|14338.3|14329.9|14329.2|14340.2|14339|14329.9|14328.8|387
1744703700000|2025-04-15 07:55:00|14330.4|14329.7|14330.8|14330.1|14334.2|14333.5|14327.7|14327|373
1744704000000|2025-04-15 08:00:00|14331.1|14330.4|14304.3|14302.7|14331.1|14330.4|14304.3|14302.7|813
1744704300000|2025-04-15 08:05:00|14304.2|14303.2|14314.2|14313.5|14317|14316.3|14304|14303.2|634
1744704600000|2025-04-15 08:10:00|14314.3|14313.6|14324.1|14323.4|14327.8|14326.2|14312.5|14311.6|516
1744704900000|2025-04-15 08:15:00|14324.2|14323.5|14313.6|14312.1|14327|14326.3|14312.7|14312|478
1744705200000|2025-04-15 08:20:00|14312.9|14312|14311.4|14309.5|14318.7|14317.2|14310.6|14309.2|349
1744705500000|2025-04-15 08:25:00|14312.6|14310.8|14316.5|14315.8|14321.4|14320.7|14309.1|14308|450
1744705800000|2025-04-15 08:30:00|14316.3|14315.6|14296.4|14295.7|14318.5|14317.4|14294.8|14293.7|626
1744706100000|2025-04-15 08:35:00|14296.3|14295.6|14293.5|14292.8|14302.8|14300.7|14289|14287.6|519
1744706400000|2025-04-15 08:40:00|14293.6|14292.9|14303.1|14301.1|14303.6|14302|14293.1|14292.4|407
1744706700000|2025-04-15 08:45:00|14303.2|14301.2|14299.5|14298.8|14304.3|14302.9|14296.3|14295.6|290
1744707000000|2025-04-15 08:50:00|14299.9|14299.2|14291.2|14290.5|14303.7|14301.8|14290|14288.9|412
1744707300000|2025-04-15 08:55:00|14291.4|14290.7|14291.9|14290.3|14294.1|14292.4|14284.9|14284|400
1744707600000|2025-04-15 09:00:00|14291.8|14290.1|14279.5|14278.8|14291.8|14290.2|14276.8|14276.1|511
1744707900000|2025-04-15 09:05:00|14279.1|14278.4|14278.1|14277.4|14282.5|14281.3|14272.9|14272.2|418
1744708200000|2025-04-15 09:10:00|14278.2|14277.5|14276.9|14274.7|14280.9|14279.7|14271|14270.3|427
1744708500000|2025-04-15 09:15:00|14276.8|14274.8|14277.9|14277.2|14283.5|14282.1|14276.6|14274.6|399
1744708800000|2025-04-15 09:20:00|14277.7|14277|14276.9|14276.2|14283|14281|14272.8|14270.9|382
1744709100000|2025-04-15 09:25:00|14277.1|14276.4|14276.5|14275.8|14281.9|14279.4|14268.8|14267.4|416
1744709400000|2025-04-15 09:30:00|14276.6|14275.9|14281.8|14281.1|14286.6|14284.5|14273.5|14272.8|456
1744709700000|2025-04-15 09:35:00|14281.6|14280.9|14276.1|14275.4|14284.4|14282.7|14276.1|14275.4|341
1744710000000|2025-04-15 09:40:00|14276.9|14276.2|14282.6|14280.3|14282.6|14280.7|14274.5|14273.8|393
1744710300000|2025-04-15 09:45:00|14282.5|14279.7|14287.3|14286.6|14292.1|14290.3|14279.7|14279|347
1744710600000|2025-04-15 09:50:00|14287.4|14286.7|14281.1|14280.4|14287.4|14286.7|14278.8|14278.1|315
1744710900000|2025-04-15 09:55:00|14281.3|14280.6|14293.7|14293|14294.1|14293.4|14281|14279.5|378
1744711200000|2025-04-15 10:00:00|14293.8|14293.1|14288.7|14288|14294.8|14294.1|14288.3|14287.3|309
1744711500000|2025-04-15 10:05:00|14288.8|14288.1|14291.6|14290.9|14294|14292.5|14286.7|14285.8|339
1744711800000|2025-04-15 10:10:00|14291.5|14290.8|14293.5|14292.8|14297.3|14296.3|14291.5|14290.3|272
1744712100000|2025-04-15 10:15:00|14293.8|14293.1|14289.3|14288.6|14295.7|14295|14287.2|14286.5|260
1744712400000|2025-04-15 10:20:00|14289.8|14289.1|14290.8|14290.1|14293.5|14291.7|14287.4|14286.7|240
1744712700000|2025-04-15 10:25:00|14291.9|14291.2|14287.2|14286.5|14299.7|14299|14287.1|14286.4|271
1744713000000|2025-04-15 10:30:00|14287.4|14286.7|14293|14292.3|14293.9|14292.9|14285.8|14285.1|331
1744713300000|2025-04-15 10:35:00|14293.1|14292.4|14296.8|14296.1|14299|14298.3|14293|14292.3|291
1744713600000|2025-04-15 10:40:00|14296.3|14295.6|14292.2|14291.5|14296.9|14296.2|14287.7|14287|294
1744713900000|2025-04-15 10:45:00|14292.3|14291.6|14287.7|14287|14295.3|14294.6|14287.7|14287|279
1744714200000|2025-04-15 10:50:00|14287.8|14287.1|14285.2|14284.5|14290.4|14289.7|14284.9|14284.2|318
1744714500000|2025-04-15 10:55:00|14285.1|14284.4|14284.8|14284.1|14291.5|14289.7|14284.3|14283.6|263
1744714800000|2025-04-15 11:00:00|14284.9|14284.2|14291.8|14291.1|14291.9|14291.2|14282.8|14282.1|349
1744715100000|2025-04-15 11:05:00|14292.5|14291.8|14303.2|14302.2|14304.3|14303.3|14291.7|14291|300
1744715400000|2025-04-15 11:10:00|14303.1|14302.4|14295|14294.3|14304.5|14303.8|14294.8|14294.1|290
1744715700000|2025-04-15 11:15:00|14295.1|14294.4|14298.1|14297.1|14299.1|14298.4|14295|14294.3|285
1744716000000|2025-04-15 11:20:00|14298.2|14297.2|14309.8|14309.1|14311|14309.4|14298.2|14297.2|355
1744716300000|2025-04-15 11:25:00|14309.6|14308.9|14311.7|14311|14316.2|14315.5|14308.8|14308.1|388
1744716600000|2025-04-15 11:30:00|14312|14311.3|14307.6|14306.9|14317.7|14316.8|14306.9|14306.2|399
1744716900000|2025-04-15 11:35:00|14307.5|14306.8|14312.9|14311.9|14314.4|14312.1|14305.7|14305|398
1744717200000|2025-04-15 11:40:00|14313.1|14312.1|14311.6|14310.9|14318.9|14318.2|14310.5|14309.8|442
1744717500000|2025-04-15 11:45:00|14311.5|14310.8|14300.9|14300.2|14311.8|14311.1|14300.7|14300|375
1744717800000|2025-04-15 11:50:00|14301.4|14299.7|14297.2|14296.5|14301.4|14300.3|14292.4|14291.7|522
1744718100000|2025-04-15 11:55:00|14297.1|14296.4|14290.7|14290|14300|14298.3|14290|14289.2|491
1744718400000|2025-04-15 12:00:00|14290.4|14289.7|14290.7|14290|14292.3|14291.1|14285.7|14284.4|445
1744718700000|2025-04-15 12:05:00|14290.8|14290.1|14290.9|14290.2|14293.1|14292.4|14286.5|14284.6|429
1744719000000|2025-04-15 12:10:00|14291.1|14290.4|14286.4|14285.7|14291.4|14290.7|14282.7|14281.2|402
1744719300000|2025-04-15 12:15:00|14286.1|14285.4|14274.7|14274|14287.1|14286.4|14274.7|14274|404
1744719600000|2025-04-15 12:20:00|14273.7|14273|14264.1|14263.4|14273.7|14273|14262.5|14261.2|655
1744719900000|2025-04-15 12:25:00|14263.4|14262.7|14268.8|14265.4|14269.4|14266.9|14260.6|14259|415
1744720200000|2025-04-15 12:30:00|14268.6|14264.7|14267.5|14264.7|14275.8|14273.6|14262.4|14258.5|781
1744720500000|2025-04-15 12:35:00|14267.1|14264.5|14276.9|14276.2|14278.1|14277.4|14266|14264|665
1744720800000|2025-04-15 12:40:00|14276.5|14275.8|14275.8|14275.1|14280.5|14279.6|14271.7|14271|471
1744721100000|2025-04-15 12:45:00|14276.2|14275.5|14266.9|14265.9|14276.2|14275.5|14264.5|14263.6|556
1744721400000|2025-04-15 12:50:00|14267|14266|14274.7|14274|14276.8|14276.1|14260.8|14259.6|441
1744721700000|2025-04-15 12:55:00|14275|14274.3|14287.8|14286.8|14288.3|14287.6|14275|14274.3|525
1744722000000|2025-04-15 13:00:00|14288.4|14287.4|14282.9|14282.2|14292.3|14290.5|14281.4|14279.7|523
1744722300000|2025-04-15 13:05:00|14282.8|14282.1|14285.3|14284.6|14286|14285.1|14278|14276.3|364
1744722600000|2025-04-15 13:10:00|14285.8|14285.1|14284.2|14283.5|14287.9|14287.2|14282|14280.8|389
1744722900000|2025-04-15 13:15:00|14284.7|14284|14292.9|14292.2|14294.7|14293.3|14284.7|14284|402
1744723200000|2025-04-15 13:20:00|14292.7|14292|14295.8|14295.1|14298.5|14296.9|14290.9|14289|350
1744723500000|2025-04-15 13:25:00|14295.4|14294.7|14299.2|14298.5|14303.4|14302.7|14295.4|14294.7|364
1744723800000|2025-04-15 13:30:00|14298.9|14298.2|14303.8|14303.1|14305.2|14304|14286.5|14285.5|990
1744724100000|2025-04-15 13:35:00|14303.7|14303|14292.3|14291.6|14305.6|14304.3|14288.6|14287.4|959
1744724400000|2025-04-15 13:40:00|14292.2|14291.5|14301.4|14299.8|14302.5|14300.6|14291.6|14290.1|812
1744724700000|2025-04-15 13:45:00|14301.5|14299.9|14296|14295.3|14311|14310|14294.5|14293.7|756
1744725000000|2025-04-15 13:50:00|14296.2|14295.5|14312.9|14312.2|14313|14312.3|14294.6|14293.9|719
1744725300000|2025-04-15 13:55:00|14313.1|14312.4|14305.1|14304.4|14314.4|14313.6|14304.6|14303.3|693
1744725600000|2025-04-15 14:00:00|14305|14304.3|14299.9|14299.2|14308.2|14307.5|14294|14293.3|787
1744725900000|2025-04-15 14:05:00|14300|14299.3|14315.2|14314.5|14315.2|14314.5|14298|14297.3|722
1744726200000|2025-04-15 14:10:00|14314.4|14313.7|14320.5|14319.5|14324.6|14323.2|14314.3|14313.6|662
1744726500000|2025-04-15 14:15:00|14320.8|14319.3|14310.7|14308.5|14327.4|14326|14298.8|14297.3|952
1744726800000|2025-04-15 14:20:00|14310.4|14308.2|14301.3|14300.6|14314.5|14313.8|14292.9|14291.6|1013
1744727100000|2025-04-15 14:25:00|14301.2|14300.5|14288.2|14287.5|14302.4|14301.7|14287.3|14285.2|897
1744727400000|2025-04-15 14:30:00|14287.6|14286.9|14277.2|14275|14288.7|14288|14274.3|14272.8|645
1744727700000|2025-04-15 14:35:00|14277|14275.1|14272.1|14271.4|14279.8|14279.1|14270.4|14269.1|773
1744728000000|2025-04-15 14:40:00|14272.3|14271.6|14294.1|14293.4|14294.4|14293.7|14270.1|14269.4|812
1744728300000|2025-04-15 14:45:00|14294.2|14293.5|14273|14272.3|14294.6|14293.9|14271.8|14270.3|926
1744728600000|2025-04-15 14:50:00|14273.2|14272.5|14282|14281|14282.4|14281.2|14267.9|14266.5|804
1744728900000|2025-04-15 14:55:00|14281.6|14280.6|14273.1|14272.4|14281.9|14281.2|14269.9|14269.2|725
1744729200000|2025-04-15 15:00:00|14273.4|14272.7|14285.5|14284.8|14286.9|14286.2|14269.6|14268.2|681
1744729500000|2025-04-15 15:05:00|14285.8|14285.1|14288.9|14288.2|14288.9|14288.2|14278.7|14278|563
1744729800000|2025-04-15 15:10:00|14289|14288.3|14287.5|14286.8|14294.8|14293.3|14286.6|14285.9|507
1744730100000|2025-04-15 15:15:00|14287.1|14286.4|14289.8|14289.1|14291.4|14290.7|14285.7|14285|419
1744730400000|2025-04-15 15:20:00|14290|14289.3|14291.6|14290.9|14295.8|14295.1|14289.9|14289.2|455
1744730700000|2025-04-15 15:25:00|14291.4|14290.7|14295.4|14294.7|14296|14295.3|14289.5|14288.4|403
1744731000000|2025-04-15 15:30:00|14295.5|14294.8|14303|14302|14307.5|14306.8|14294.7|14294|430
1744731300000|2025-04-15 15:35:00|14303.2|14302.2|14304.6|14303.9|14304.8|14304.1|14297.9|14297.2|371
1744731600000|2025-04-15 15:40:00|14304.3|14303.6|14309.1|14308.4|14309.9|14309.2|14301.2|14300.2|389
1744731900000|2025-04-15 15:45:00|14308.9|14308.2|14299.5|14298.8|14310.9|14310.2|14298.6|14297.9|477
1744732200000|2025-04-15 15:50:00|14299.7|14299|14318.6|14317.9|14319.8|14319.1|14298.3|14297.2|555
1744732500000|2025-04-15 15:55:00|14318.5|14317.8|14310.7|14310|14319.4|14318.4|14310.5|14309.8|545
1744732800000|2025-04-15 16:00:00|14310.6|14309.9|14321|14320.3|14321|14320.3|14309.9|14308.2|364
1744733100000|2025-04-15 16:05:00|14320.9|14320.2|14317.1|14315.3|14322.1|14321.4|14316.8|14315.2|344
1744733400000|2025-04-15 16:10:00|14316.5|14315.4|14320.7|14318.6|14320.8|14320.1|14314|14313.3|363
1744733700000|2025-04-15 16:15:00|14320.2|14318.7|14321.8|14321.1|14325.2|14324.5|14318|14317.3|296
1744734000000|2025-04-15 16:20:00|14321.7|14321|14321.4|14319.5|14322.9|14321.3|14318.3|14317.5|283
1744734300000|2025-04-15 16:25:00|14321|14319.2|14318|14315.9|14325.4|14324.7|14316.7|14315|282
1744734600000|2025-04-15 16:30:00|14317.3|14315.2|14322.5|14321.8|14324.8|14324.1|14317.3|14315.2|350
1744734900000|2025-04-15 16:35:00|14323.9|14323.2|14318|14317.3|14324.9|14324.2|14317.2|14316.5|320
1744735200000|2025-04-15 16:40:00|14317.7|14317|14315.4|14314.7|14321.8|14321.1|14315.2|14314.5|364
1744735500000|2025-04-15 16:45:00|14315.3|14314.6|14317.2|14316.5|14319.1|14318.4|14314.5|14313.8|299
1744735800000|2025-04-15 16:50:00|14316.9|14316.2|14308.6|14307.9|14316.9|14316.2|14308.1|14307.4|303
1744736100000|2025-04-15 16:55:00|14308.4|14307.7|14309.7|14309|14310.8|14310.1|14305.8|14305.1|273
1744736400000|2025-04-15 17:00:00|14309.4|14308.7|14323.6|14322.9|14324.5|14323.8|14309.1|14308.4|392
1744736700000|2025-04-15 17:05:00|14323.5|14322.8|14318.2|14317.5|14325.2|14324.5|14318.1|14317.4|293
1744737000000|2025-04-15 17:10:00|14317.9|14317.2|14316.5|14315.8|14320.8|14320.1|14313.6|14312.9|310
1744737300000|2025-04-15 17:15:00|14316.4|14315.7|14312.3|14311.6|14318.2|14317.5|14310.1|14309.4|285
1744737600000|2025-04-15 17:20:00|14312.2|14311.5|14313.8|14313.1|14316.7|14316|14311.5|14310.8|259
1744737900000|2025-04-15 17:25:00|14313.6|14312.9|14309.6|14308.9|14314.7|14314|14306|14305.3|285
1744738200000|2025-04-15 17:30:00|14309.4|14308.7|14310.6|14309.9|14315.1|14314|14306.9|14306.2|323
1744738500000|2025-04-15 17:35:00|14310.5|14309.8|14312.7|14312|14313.2|14312.5|14308.3|14306.6|312
1744738800000|2025-04-15 17:40:00|14312.9|14312.2|14310.6|14309.9|14314.9|14314.2|14310.2|14309.5|214
1744739100000|2025-04-15 17:45:00|14310.5|14309.8|14314.6|14313.9|14315.8|14315.1|14309.7|14309|228
1744739400000|2025-04-15 17:50:00|14313.6|14312.9|14305.5|14304.8|14315.1|14314.4|14304.7|14304|325
1744739700000|2025-04-15 17:55:00|14305.6|14304.9|14312.5|14311.8|14314|14312.7|14305.3|14304.6|305
1744740000000|2025-04-15 18:00:00|14312.4|14311.7|14317.8|14316.8|14318.7|14317.5|14312.4|14311.7|310
1744740300000|2025-04-15 18:05:00|14317.6|14316.6|14318.7|14318|14318.7|14318|14312.9|14312.2|264
1744740600000|2025-04-15 18:10:00|14318.8|14318.1|14319.2|14318.5|14319.4|14318.7|14316.2|14315.5|272
1744740900000|2025-04-15 18:15:00|14319|14318.3|14321.2|14320.5|14323|14322.3|14318.2|14317.5|230
1744741200000|2025-04-15 18:20:00|14321.8|14321.1|14315.7|14315|14321.8|14321.1|14313.9|14313.2|264
1744741500000|2025-04-15 18:25:00|14315.9|14315.2|14315.4|14313.7|14318.6|14317.7|14312.3|14311.5|313
1744741800000|2025-04-15 18:30:00|14315.1|14313.4|14314.9|14314.2|14317.2|14316.1|14313.9|14313.2|225
1744742100000|2025-04-15 18:35:00|14314.8|14314.1|14319.1|14317.2|14320.3|14318.5|14312.9|14312.2|186
1744742400000|2025-04-15 18:40:00|14319|14317.1|14318.2|14316.5|14320|14318.6|14316.4|14315.3|217
1744742700000|2025-04-15 18:45:00|14318|14316.4|14321.4|14320.7|14322.2|14321.2|14317.4|14316.2|230
1744743000000|2025-04-15 18:50:00|14321.5|14320.8|14314.8|14314.1|14322.4|14321.4|14313.6|14312.5|209
1744743300000|2025-04-15 18:55:00|14314.7|14314|14316.5|14315.8|14319|14318.3|14312.5|14311.8|281
1744743600000|2025-04-15 19:00:00|14316.6|14315.9|14317.8|14317.1|14323.9|14321.5|14316.4|14315.7|214
1744743900000|2025-04-15 19:05:00|14317.7|14317|14315.8|14315.1|14319.1|14318.4|14314.5|14313.8|159
1744744200000|2025-04-15 19:10:00|14315.7|14315|14316|14315.3|14317|14316.3|14314.7|14314|141
1744744500000|2025-04-15 19:15:00|14316.2|14315.5|14318.2|14317.5|14321.1|14320.4|14315.7|14315|155
1744744800000|2025-04-15 19:20:00|14318.3|14317.6|14317.6|14316.9|14318.8|14318.1|14315.9|14315.2|161
1744745100000|2025-04-15 19:25:00|14317.7|14317|14319.4|14318.7|14320.3|14319.6|14316.9|14315.6|144
1744745400000|2025-04-15 19:30:00|14319.6|14318.9|14319.8|14319.1|14322.2|14321.4|14318.7|14318|187
1744745700000|2025-04-15 19:35:00|14319.6|14318.9|14317.9|14317.2|14320.8|14320.1|14317.9|14316.5|147
1744746000000|2025-04-15 19:40:00|14317.7|14317|14318.3|14317.6|14319.1|14318.4|14316.2|14315.5|200
1744746300000|2025-04-15 19:45:00|14318.1|14317.4|14320.5|14319|14320.5|14319.4|14316.2|14315.5|161
1744746600000|2025-04-15 19:50:00|14320.8|14319.3|14320.8|14320.1|14321.8|14321.1|14319.3|14318.6|200
1744746900000|2025-04-15 19:55:00|14321.1|14320.4|14319.5|14318.8|14321.5|14320.5|14318.8|14317.7|171
1744747200000|2025-04-15 20:00:00|14319.3|14318.6|14317.5|14316.8|14320.7|14320|14313.8|14312.8|238
1744747500000|2025-04-15 20:05:00|14317.4|14316.7|14320.9|14320.2|14320.9|14320.2|14317.1|14316.4|96
1744747800000|2025-04-15 20:10:00|14320.8|14320.1|14321.3|14320.6|14321.9|14321.2|14320.2|14319.5|52
1744748100000|2025-04-15 20:15:00|14322.2|14319.8|14322|14321.3|14322.7|14322|14320.2|14319.4|41
1744748400000|2025-04-15 20:20:00|14322.1|14321.4|14325.8|14325.1|14325.9|14325.2|14321.3|14320.6|94
1744748700000|2025-04-15 20:25:00|14325.7|14325|14318.6|14317.9|14325.7|14325|14316.9|14316.2|157
1744749000000|2025-04-15 20:30:00|14318.5|14317.8|14317.2|14316.5|14319.2|14318.5|14315.6|14314.4|97
1744749300000|2025-04-15 20:35:00|14317.3|14316.6|14320.8|14320.1|14321.8|14321.1|14317|14316.3|88
1744749600000|2025-04-15 20:40:00|14321.4|14320.7|14322.8|14322.1|14323.5|14322.8|14320|14319.3|90
1744749900000|2025-04-15 20:45:00|14322.7|14322|14325.8|14325.1|14325.9|14325.1|14322.4|14320.6|69
1744750200000|2025-04-15 20:50:00|14325.6|14324.9|14326|14322.8|14326.3|14325.1|14323.7|14321.9|99
1744750500000|2025-04-15 20:55:00|14326.5|14322.3|14318.4|14311.4|14330.9|14325.3|14318.4|14311.4|186
1744750800000|2025-04-15 21:00:00|14318.5|14311.5|14324.3|14317.3|14324.4|14317.4|14318.5|14311.5|8
1744751100000|2025-04-15 21:05:00|14324.2|14317.2|14329|14322|14330.3|14323.3|14322.3|14315.3|8
1744751400000|2025-04-15 21:10:00|14328.9|14321.9|14328.8|14321.8|14328.9|14321.9|14328.8|14321.8|2
1744752000000|2025-04-15 21:20:00|14329.3|14322.3|14329|14322|14329.8|14322.8|14329|14322|4
1744752900000|2025-04-15 21:35:00|14328.6|14321.6|14327.8|14320.8|14328.6|14321.6|14327.8|14320.8|6
1744753200000|2025-04-15 21:40:00|14327.9|14320.9|14328.5|14321.5|14328.5|14321.5|14327.9|14320.9|5
1744754100000|2025-04-15 21:55:00|14326.5|14319.5|14323.5|14316.5|14326.5|14319.5|14323.4|14316.5|5
1744754400000|2025-04-15 22:00:00|14323.9|14316.9|14306.2|14299.2|14323.9|14316.9|14306.1|14299.1|119
1744754700000|2025-04-15 22:05:00|14305.7|14299.7|14303.3|14299.4|14306|14302.2|14301.6|14295.6|92
1744755000000|2025-04-15 22:10:00|14302.8|14298.9|14298.7|14295.8|14304|14300.7|14293.6|14290.7|115
1744755300000|2025-04-15 22:15:00|14298.9|14296|14305|14302.4|14305.4|14302.7|14295.1|14292.4|138
1744755600000|2025-04-15 22:20:00|14305.5|14302.5|14309|14306.9|14311.4|14308.9|14304.6|14302.2|138
1744755900000|2025-04-15 22:25:00|14309.4|14307.5|14307.2|14305.5|14313.2|14311.1|14307.2|14305.1|142
1744756200000|2025-04-15 22:30:00|14307.1|14305.4|14309|14306.5|14309.9|14307.5|14304.8|14302.3|197
1744756500000|2025-04-15 22:35:00|14309.1|14306.4|14299.3|14297|14310.8|14308.8|14297.7|14295|163
1744756800000|2025-04-15 22:40:00|14299.2|14297.1|14300.8|14299.1|14301.4|14299.8|14296.8|14295.1|162
1744757100000|2025-04-15 22:45:00|14300.4|14298.8|14302.8|14301.1|14303.8|14302.2|14299.4|14297.9|187
1744757400000|2025-04-15 22:50:00|14303|14301.3|14302.3|14300.4|14303.2|14301.4|14298.9|14297|207
1744757700000|2025-04-15 22:55:00|14302.1|14300.2|14306.9|14305.2|14310.3|14308.5|14301.9|14300.2|108
1744758000000|2025-04-15 23:00:00|14306.1|14304.5|14320.6|14319.9|14321.7|14321|14305.7|14304.1|251
1744758300000|2025-04-15 23:05:00|14320.7|14320|14321|14320.3|14324.9|14324.2|14318.8|14317.5|254
1744758600000|2025-04-15 23:10:00|14321.2|14320.5|14317.1|14316.4|14323.2|14322.5|14316.4|14315.7|169
1744758900000|2025-04-15 23:15:00|14317.5|14316.8|14327.9|14327.2|14328.1|14327.4|14317.1|14316.4|174
1744759200000|2025-04-15 23:20:00|14327.6|14326.9|14323.8|14323.1|14329.1|14328|14323.7|14322.3|156
1744759500000|2025-04-15 23:25:00|14322.9|14322.2|14317.4|14316.7|14322.9|14322.2|14313.4|14312.7|159
1744759800000|2025-04-15 23:30:00|14318.9|14318.2|14309.4|14308.7|14318.9|14318.2|14308.7|14308|243
1744760100000|2025-04-15 23:35:00|14309.5|14308.8|14309.6|14308.9|14311.8|14311.1|14308|14306.9|218
1744760400000|2025-04-15 23:40:00|14309.7|14309|14311.5|14310.8|14313.5|14312.5|14308.5|14307.3|226
1744760700000|2025-04-15 23:45:00|14311|14310.3|14314.6|14313.9|14315.7|14314.6|14307.3|14306.6|319
1744761000000|2025-04-15 23:50:00|14314.7|14314|14316.1|14315.4|14316.6|14315.4|14310.2|14309|212
1744761300000|2025-04-15 23:55:00|14315.9|14315.2|14316.5|14315.8|14321.8|14321.1|14315.7|14315|302
1744761600000|2025-04-16 00:00:00|14316.3|14315.6|14302.8|14300.7|14318.3|14316.5|14302.2|14300.6|617
1744761900000|2025-04-16 00:05:00|14302.4|14300.3|14298.9|14296.7|14304.2|14302.2|14295.9|14295.2|416
1744762200000|2025-04-16 00:10:00|14298.8|14296.6|14287.9|14287.2|14302.6|14300.7|14286.2|14284.5|425
1744762500000|2025-04-16 00:15:00|14287.2|14286.5|14286.5|14285.8|14291.9|14289.4|14283.7|14282.7|324
1744762800000|2025-04-16 00:20:00|14286.2|14285.5|14292.3|14290.3|14292.9|14290.6|14284.4|14282.6|297
1744763100000|2025-04-16 00:25:00|14292.1|14290.1|14288.6|14287.9|14294.9|14294|14288.6|14287.8|269
1744763400000|2025-04-16 00:30:00|14288.5|14287.8|14283.3|14282.6|14288.5|14287.8|14280.6|14279.9|305
1744763700000|2025-04-16 00:35:00|14283.2|14282.5|14284.8|14284.1|14285.9|14285.2|14277.2|14276.5|310
1744764000000|2025-04-16 00:40:00|14284.6|14283.9|14281.7|14281|14284.7|14284|14280.6|14279.9|248
1744764300000|2025-04-16 00:45:00|14281.6|14280.9|14282|14281.3|14287.4|14286.7|14279.2|14278.5|236
1744764600000|2025-04-16 00:50:00|14281.7|14281|14288.4|14287.7|14289.8|14288.9|14278.7|14278|458
1744764900000|2025-04-16 00:55:00|14288.9|14288.2|14289.5|14288.8|14293|14292.2|14283.4|14282.7|386
1744765200000|2025-04-16 01:00:00|14288.6|14287.9|14286|14284.5|14294|14292.7|14285.6|14284.5|294
1744765500000|2025-04-16 01:05:00|14285.8|14284.8|14290.8|14290.1|14292|14290.6|14284.3|14283.3|277
1744765800000|2025-04-16 01:10:00|14290.9|14290.2|14292.4|14291.7|14294.9|14294.2|14290.1|14288.7|255
1744766100000|2025-04-16 01:15:00|14292.3|14291.6|14293.9|14292.4|14299.5|14298.5|14291.8|14291.1|276
1744766400000|2025-04-16 01:20:00|14293.7|14292.7|14285.5|14284.8|14294.6|14293.9|14285|14284.3|211
1744766700000|2025-04-16 01:25:00|14285.7|14285|14290.2|14289.5|14290.5|14289.8|14282.9|14282.2|171
1744767000000|2025-04-16 01:30:00|14290.3|14289.6|14290.8|14290.1|14300.1|14298.8|14289.9|14289.1|290
1744767300000|2025-04-16 01:35:00|14291.1|14290.4|14275.4|14274.7|14291.5|14290.8|14274.1|14272.7|287
1744767600000|2025-04-16 01:40:00|14274.7|14274|14279.1|14277|14279.4|14277.3|14271.1|14270.4|244
1744767900000|2025-04-16 01:45:00|14279.2|14276.8|14282.3|14281.6|14284.2|14282.2|14274|14273|186
1744768200000|2025-04-16 01:50:00|14282.4|14281.7|14281.9|14281.2|14283|14282.3|14274.4|14273.5|254
1744768500000|2025-04-16 01:55:00|14282|14281.3|14282.1|14281.4|14284.3|14283.6|14280.5|14278.4|148
1744768800000|2025-04-16 02:00:00|14282.8|14280.1|14273.5|14272.8|14282.8|14281.9|14272.3|14271.6|279
1744769100000|2025-04-16 02:05:00|14273.7|14273|14271.1|14270.4|14274.7|14273.5|14268.5|14267.8|216
1744769400000|2025-04-16 02:10:00|14270.9|14270.2|14271.8|14271.1|14276.3|14274.4|14270.2|14268.2|197
1744769700000|2025-04-16 02:15:00|14271.4|14270.7|14270.9|14269.2|14272.6|14271.4|14268.9|14268.2|214
1744770000000|2025-04-16 02:20:00|14270.7|14269|14266.8|14266.1|14271.3|14270|14266.1|14264.8|186
1744770300000|2025-04-16 02:25:00|14266.6|14265.9|14270.2|14269.5|14273|14272.3|14266.1|14265.4|196
1744770600000|2025-04-16 02:30:00|14270.4|14269.7|14270.5|14269.8|14272.6|14271.6|14267.3|14266.6|174
1744770900000|2025-04-16 02:35:00|14270.4|14269.7|14274|14273.3|14275|14274.3|14270.4|14269.7|166
1744771200000|2025-04-16 02:40:00|14274.2|14273.5|14277.9|14276.4|14278.9|14277|14272.5|14271.8|162
1744771500000|2025-04-16 02:45:00|14277.8|14276.3|14280.3|14279.6|14282.2|14281.5|14277.1|14275.1|147
1744771800000|2025-04-16 02:50:00|14279.6|14278.9|14276.9|14276.2|14281.5|14280.4|14276.1|14275.3|114
1744772100000|2025-04-16 02:55:00|14277.1|14276.4|14272.4|14271.7|14277.6|14276.9|14271.6|14270.9|117
1744772400000|2025-04-16 03:00:00|14272.5|14271.8|14272.4|14271.7|14274|14273.3|14265.7|14264.6|227
1744772700000|2025-04-16 03:05:00|14272.2|14271.5|14268.6|14267.9|14273.5|14272.8|14267.8|14267.1|167
1744773000000|2025-04-16 03:10:00|14268.7|14268|14267.2|14266.5|14270.8|14270.1|14266.2|14265.5|177
1744773300000|2025-04-16 03:15:00|14267.1|14266.4|14266.7|14266|14270.9|14270.2|14266.1|14265.4|160
1744773600000|2025-04-16 03:20:00|14266.9|14266.2|14270.2|14269.5|14272.6|14271.8|14266.8|14266.1|164
1744773900000|2025-04-16 03:25:00|14270.1|14269.4|14268.3|14267.6|14271.5|14270.8|14266.6|14265.9|182
1744774200000|2025-04-16 03:30:00|14267.9|14267.2|14264.2|14263.5|14270.1|14268.8|14263|14262.3|252
1744774500000|2025-04-16 03:35:00|14264.1|14263.4|14260.9|14258.9|14265.8|14263.6|14260.6|14258.8|232
1744774800000|2025-04-16 03:40:00|14261|14259|14253.7|14252.1|14261|14259.2|14250.7|14249.4|348
1744775100000|2025-04-16 03:45:00|14253.2|14251.6|14252.3|14251.6|14255.7|14255|14250.9|14250.2|189
1744775400000|2025-04-16 03:50:00|14251.3|14250.6|14255|14254.3|14256|14255.3|14250.3|14249|188
1744775700000|2025-04-16 03:55:00|14255.1|14254.4|14252.9|14252.2|14256.5|14255|14252.3|14251.6|167
1744776000000|2025-04-16 04:00:00|14253|14252.3|14250.7|14250|14253|14252.3|14247.4|14246.7|248
1744776300000|2025-04-16 04:05:00|14250.8|14250.1|14252.1|14251.4|14253.5|14252.8|14250.7|14250|146
1744776600000|2025-04-16 04:10:00|14252.6|14251.9|14254.8|14253.8|14256.2|14254.5|14250.1|14249.4|127
1744776900000|2025-04-16 04:15:00|14254.6|14253.1|14262.5|14261.8|14263.1|14262.4|14254|14253.1|148
1744777200000|2025-04-16 04:20:00|14262.4|14261.7|14259.3|14258.6|14263.5|14262.3|14256.1|14255.3|153
1744777500000|2025-04-16 04:25:00|14259.4|14258.7|14260.6|14259.1|14262.3|14260.3|14258|14256.5|163
1744777800000|2025-04-16 04:30:00|14260.4|14259.4|14265|14264.3|14268.7|14267|14260.4|14259.4|227
1744778100000|2025-04-16 04:35:00|14265.4|14264.7|14261.3|14260.6|14265.4|14264.7|14260.4|14259.7|139
1744778400000|2025-04-16 04:40:00|14261.2|14260.5|14260.5|14258.8|14265.9|14264.3|14258.1|14257.4|217
1744778700000|2025-04-16 04:45:00|14261.7|14260|14260.5|14258.8|14263.4|14262.5|14258|14257|223
1744779000000|2025-04-16 04:50:00|14260.7|14258.9|14261.9|14260|14263|14262.3|14256.6|14255.8|221
1744779300000|2025-04-16 04:55:00|14261.8|14259.8|14263.3|14262.6|14263.5|14262.8|14258.3|14257.6|221
1744779600000|2025-04-16 05:00:00|14263.5|14262.8|14258.4|14255.9|14267.8|14267.1|14256.2|14255.5|472
1744779900000|2025-04-16 05:05:00|14259|14256.5|14257.1|14256.4|14266.2|14264.4|14257.1|14256.4|332
1744780200000|2025-04-16 05:10:00|14257.2|14256.5|14253.4|14252.7|14259.9|14258.3|14252.2|14251.5|322
1744780500000|2025-04-16 05:15:00|14253.1|14252.4|14248.1|14247.4|14253.4|14252.7|14247.5|14245.9|265
1744780800000|2025-04-16 05:20:00|14248|14247.3|14246.9|14246.2|14253.3|14251.4|14245.7|14244.7|277
1744781100000|2025-04-16 05:25:00|14245.9|14245.2|14237.2|14236.5|14246.2|14245.5|14237.2|14236.4|343
1744781400000|2025-04-16 05:30:00|14237|14236.3|14232|14231.3|14238.4|14237.7|14226.2|14225.5|492
1744781700000|2025-04-16 05:35:00|14232.2|14231.5|14229.8|14229.1|14234.8|14233.4|14227.1|14225.7|383
1744782000000|2025-04-16 05:40:00|14229.7|14229|14229|14228.3|14231.7|14231|14226.3|14225.6|322
1744782300000|2025-04-16 05:45:00|14229.1|14228.4|14237.3|14234.7|14237.8|14236.2|14228.4|14227.2|344
1744782600000|2025-04-16 05:50:00|14237.2|14234.6|14229.6|14228.9|14237.2|14236.1|14226.1|14224.6|304
1744782900000|2025-04-16 05:55:00|14229.4|14228.7|14214.8|14214.1|14229.4|14228.7|14210.8|14209.8|464
1744783200000|2025-04-16 06:00:00|14215|14214.3|14224.9|14224.2|14225.6|14224.3|14210.7|14210|501
1744783500000|2025-04-16 06:05:00|14224.8|14224.1|14236.9|14236.2|14238.8|14236.7|14218.8|14218.1|495
1744783800000|2025-04-16 06:10:00|14237|14236.3|14231.9|14231.2|14240.6|14239.4|14231.5|14230.8|407
1744784100000|2025-04-16 06:15:00|14232.1|14231.4|14234.8|14234.1|14235|14234.3|14227.8|14227.1|338
1744784400000|2025-04-16 06:20:00|14234.7|14234|14243.7|14242.7|14246.8|14245.2|14231.3|14230.3|457
1744784700000|2025-04-16 06:25:00|14243.8|14242.8|14237.3|14236.6|14245.4|14244.4|14236.8|14235.8|336
1744785000000|2025-04-16 06:30:00|14237.2|14236.5|14242.9|14242.2|14243.1|14242.4|14229.7|14228.4|493
1744785300000|2025-04-16 06:35:00|14242.7|14242|14239.2|14238.5|14243|14242.3|14231.7|14231|357
1744785600000|2025-04-16 06:40:00|14239.3|14238.6|14242.7|14242|14244.8|14244.1|14236.6|14235.9|330
1744785900000|2025-04-16 06:45:00|14242.1|14241.4|14239.9|14239.2|14252|14250.6|14239.4|14238.7|359
1744786200000|2025-04-16 06:50:00|14241.1|14240.4|14240.5|14239.8|14244|14243.3|14236.5|14235.8|289
1744786500000|2025-04-16 06:55:00|14240.7|14240|14241.8|14241.1|14247.9|14247.2|14239.7|14239|349
1744786800000|2025-04-16 07:00:00|14241.9|14241.2|14229.3|14227.6|14246.4|14245.7|14227.1|14226.4|582
1744787100000|2025-04-16 07:05:00|14229.4|14227.5|14231.1|14230.4|14232.4|14231.3|14224.4|14222.9|396
1744787400000|2025-04-16 07:10:00|14231.5|14230.8|14231.5|14230.8|14237.7|14237|14224.9|14224.2|386
1744787700000|2025-04-16 07:15:00|14231.3|14230.6|14219.2|14218.5|14231.6|14230.9|14218|14217.3|424
1744788000000|2025-04-16 07:20:00|14220.2|14219.5|14221.3|14220.6|14223.5|14222.8|14214.5|14213.8|432
1744788300000|2025-04-16 07:25:00|14221.2|14220.5|14212.8|14211.8|14225.3|14224.6|14210.6|14209.9|497
1744788600000|2025-04-16 07:30:00|14212.3|14211.6|14218.7|14218|14220.8|14220.1|14209.9|14209.2|499
1744788900000|2025-04-16 07:35:00|14218.3|14217.6|14225|14224.3|14225.2|14224.5|14215.4|14214.7|410
1744789200000|2025-04-16 07:40:00|14225.6|14224.9|14218.5|14217.8|14225.8|14225.1|14216.7|14215.4|324
1744789500000|2025-04-16 07:45:00|14218.4|14217.7|14208.2|14207.5|14218.6|14217.9|14204.8|14204.1|350
1744789800000|2025-04-16 07:50:00|14208.6|14207.9|14221.1|14220.4|14222.9|14222.2|14208.6|14207.9|389
1744790100000|2025-04-16 07:55:00|14221.5|14219.9|14210.6|14209.9|14222.6|14221.2|14209.9|14208.9|318
1744790400000|2025-04-16 08:00:00|14210.5|14209.8|14215.9|14215.2|14221.3|14219.8|14207.4|14206.4|570
1744790700000|2025-04-16 08:05:00|14215.8|14215.1|14216.4|14215.7|14219.8|14219.1|14208.4|14207.4|418
1744791000000|2025-04-16 08:10:00|14217.2|14216.5|14223.7|14223|14225.6|14224.4|14217.2|14216.5|466
1744791300000|2025-04-16 08:15:00|14223.6|14222.9|14218.7|14217.7|14229.2|14227.1|14215.8|14215.1|390
1744791600000|2025-04-16 08:20:00|14218.6|14217.6|14226.6|14225.9|14230.2|14228.9|14217.3|14216.6|325
1744791900000|2025-04-16 08:25:00|14226.8|14226.1|14255.6|14254.9|14298.3|14292.7|14221|14219.5|1122
1744792200000|2025-04-16 08:30:00|14255.5|14254.8|14259.8|14259.1|14272.5|14271.5|14253.8|14253.1|1216
1744792500000|2025-04-16 08:35:00|14259.9|14259.2|14264.9|14264.2|14266.8|14266.1|14247.2|14245|924
1744792800000|2025-04-16 08:40:00|14265.8|14263.4|14279.5|14277.2|14287.7|14287|14265.1|14263.4|1069
1744793100000|2025-04-16 08:45:00|14279.2|14277|14274.6|14273.9|14279.2|14277.7|14270|14269.3|738
1744793400000|2025-04-16 08:50:00|14274.7|14274|14257.4|14256.7|14280.3|14279.4|14254.6|14253.5|778
1744793700000|2025-04-16 08:55:00|14257.7|14257|14262.7|14262|14267.5|14266.8|14253.6|14252.1|526
1744794000000|2025-04-16 09:00:00|14263.2|14262.5|14253.5|14252.8|14270.9|14270.2|14253|14251.3|491
1744794300000|2025-04-16 09:05:00|14253.7|14253|14265.9|14265.2|14267|14265.2|14249.9|14248.4|541
1744794600000|2025-04-16 09:10:00|14266.2|14265.5|14273.3|14272.6|14275.2|14273.3|14262.5|14261.8|460
1744794900000|2025-04-16 09:15:00|14272.8|14272.1|14276.1|14275.4|14278.9|14278.2|14270|14269.3|365
1744795200000|2025-04-16 09:20:00|14275.7|14275|14269|14268.3|14278|14277.3|14268.6|14267.7|399
1744795500000|2025-04-16 09:25:00|14269.3|14268.6|14273|14272.3|14278.5|14277|14268.3|14266.8|391
1744795800000|2025-04-16 09:30:00|14273.1|14272.4|14270.8|14269.1|14274.9|14274.2|14264.5|14263.4|477
1744796100000|2025-04-16 09:35:00|14270.9|14269.2|14278.8|14278.1|14283.6|14282.9|14270.3|14269.1|370
1744796400000|2025-04-16 09:40:00|14278.5|14277.8|14281.8|14281.1|14285.7|14284.2|14278.5|14277.8|306
1744796700000|2025-04-16 09:45:00|14282|14281.3|14286.2|14285.5|14286.6|14285.7|14276.8|14276.1|346
1744797000000|2025-04-16 09:50:00|14286.1|14285.4|14281.3|14280.6|14287.1|14286.4|14276.1|14275.4|340
1744797300000|2025-04-16 09:55:00|14281.5|14280.8|14283.7|14283|14288.3|14287.6|14279.2|14278.5|371
1744797600000|2025-04-16 10:00:00|14283.6|14282.9|14289.5|14288.8|14292.2|14291.5|14281.9|14281.2|362
1744797900000|2025-04-16 10:05:00|14289.6|14288.9|14280.3|14279.6|14290.6|14289.9|14279.5|14278.4|275
1744798200000|2025-04-16 10:10:00|14280.2|14279.5|14274.4|14273.7|14284.2|14283.5|14273.7|14273|379
1744798500000|2025-04-16 10:15:00|14274.5|14273.8|14283.9|14283.2|14285.8|14283.5|14274.3|14273.6|404
1744798800000|2025-04-16 10:20:00|14283.8|14283.1|14264|14263.3|14285.1|14284.2|14262.9|14262.2|406
1744799100000|2025-04-16 10:25:00|14264.3|14263.6|14269.5|14268.8|14273.8|14273.1|14264|14262.1|287
1744799400000|2025-04-16 10:30:00|14269.2|14268.5|14264.6|14263.9|14271.6|14270.9|14261.4|14260.7|242
1744799700000|2025-04-16 10:35:00|14265.6|14264.9|14264.3|14263.6|14270.7|14270|14264.3|14263.6|241
1744800000000|2025-04-16 10:40:00|14263.5|14262.8|14266.5|14265.8|14272|14271.3|14263.5|14262.8|241
1744800300000|2025-04-16 10:45:00|14266.6|14265.9|14271.9|14271.2|14273|14271.7|14266.6|14265.9|266
1744800600000|2025-04-16 10:50:00|14272.5|14271.8|14273.5|14272.8|14277.4|14276.1|14268.6|14267.9|214
1744800900000|2025-04-16 10:55:00|14273.7|14273|14280.1|14279.4|14280.5|14279.4|14271|14270.3|265
1744801200000|2025-04-16 11:00:00|14280.2|14279.5|14275.2|14274.5|14281.9|14281.2|14274.6|14273.9|335
1744801500000|2025-04-16 11:05:00|14275.5|14274.8|14279.8|14279.1|14280.2|14279.5|14270|14269.3|366
1744801800000|2025-04-16 11:10:00|14279.6|14278.9|14277.9|14277.2|14280|14279.3|14273.5|14272.8|302
1744802100000|2025-04-16 11:15:00|14277.6|14276.9|14266.6|14265.9|14278|14277|14266.4|14265.3|346
1744802400000|2025-04-16 11:20:00|14266.9|14265.4|14268.4|14267.7|14272.6|14271.9|14265.4|14264.7|278
1744802700000|2025-04-16 11:25:00|14268.3|14267.6|14263.7|14262.7|14268.4|14267.7|14263.2|14262.2|276
1744803000000|2025-04-16 11:30:00|14264.1|14262.4|14265.3|14264.6|14269.3|14267.1|14262.8|14262.1|205
1744803300000|2025-04-16 11:35:00|14265.2|14264.5|14268.2|14266.3|14272.1|14271.2|14264|14263.3|229
1744803600000|2025-04-16 11:40:00|14268.7|14268|14267.8|14267.1|14270.6|14269.8|14265.2|14263.7|271
1744803900000|2025-04-16 11:45:00|14267.9|14267.2|14271.1|14269.3|14274.9|14274.2|14264.1|14263.4|385
1744804200000|2025-04-16 11:50:00|14270.6|14269.9|14269.5|14268.8|14271.9|14270.1|14264.2|14263.5|350
1744804500000|2025-04-16 11:55:00|14269.2|14268.5|14267|14264.9|14269.9|14269.2|14263.5|14262.2|313
1744804800000|2025-04-16 12:00:00|14266.5|14264.4|14273.5|14272.8|14279.8|14278.4|14265.4|14263.7|354
1744805100000|2025-04-16 12:05:00|14274.3|14273.6|14275.3|14274.6|14275.4|14274.7|14269|14268.3|296
1744805400000|2025-04-16 12:10:00|14275.2|14274.5|14260.7|14260|14275.8|14274.8|14260.6|14259.9|395
1744805700000|2025-04-16 12:15:00|14260.8|14260.1|14261.4|14260.7|14266.2|14265.4|14259.1|14258.4|395
1744806000000|2025-04-16 12:20:00|14261.1|14260.4|14260.1|14259.4|14266.2|14265.1|14256.4|14255.7|395
1744806300000|2025-04-16 12:25:00|14259.5|14258.8|14268.7|14262.7|14268.7|14267.2|14257.6|14256.4|322
1744806600000|2025-04-16 12:30:00|14267|14261|14271.9|14270.3|14275.5|14271.6|14249.7|14246.2|1056
1744806900000|2025-04-16 12:35:00|14271.8|14269.9|14265.1|14263.9|14275.8|14274|14264.9|14263.5|746
1744807200000|2025-04-16 12:40:00|14264.9|14263.6|14246.2|14245|14268|14266.8|14244.1|14242.8|834
1744807500000|2025-04-16 12:45:00|14245.7|14244.3|14247.2|14245.5|14254.7|14253.1|14245.7|14244.3|673
1744807800000|2025-04-16 12:50:00|14247.1|14245.4|14269.6|14267.9|14272.1|14270.6|14244.5|14243.2|716
1744808100000|2025-04-16 12:55:00|14269.7|14268|14265|14263.7|14275.9|14273.6|14263.9|14262.6|728
1744808400000|2025-04-16 13:00:00|14264.6|14263.3|14263.9|14262.6|14270.2|14268.3|14260.6|14259.1|726
1744808700000|2025-04-16 13:05:00|14264.9|14263.5|14256.7|14255.3|14267.1|14265.9|14256.5|14255|643
1744809000000|2025-04-16 13:10:00|14256.8|14255.4|14260.2|14258.5|14262.1|14260.7|14252|14250.5|537
1744809300000|2025-04-16 13:15:00|14259.9|14258.4|14250.5|14249|14262.5|14261|14248.8|14247|543
1744809600000|2025-04-16 13:20:00|14250.4|14248.9|14247|14245.6|14250.6|14249.3|14241.1|14240|597
1744809900000|2025-04-16 13:25:00|14247.6|14246.2|14245.9|14243.4|14251.8|14249.4|14243.8|14241.9|588
1744810200000|2025-04-16 13:30:00|14245.6|14243.1|14258.1|14257.1|14258.1|14257.1|14244.7|14242.9|1165
1744810500000|2025-04-16 13:35:00|14258|14257|14263.1|14261.4|14264.4|14262.6|14255.7|14254.5|948
1744810800000|2025-04-16 13:40:00|14263|14261.3|14251.7|14250.7|14263|14261.3|14251.4|14250.2|639
1744811100000|2025-04-16 13:45:00|14252|14250.8|14257.7|14256.6|14262.2|14260.5|14246.9|14245.7|858
1744811400000|2025-04-16 13:50:00|14258.6|14256.7|14249.6|14248.9|14259.1|14257.6|14247.9|14247.2|902
1744811700000|2025-04-16 13:55:00|14249.4|14248.7|14245.3|14242.6|14250.4|14249.6|14242.6|14241.9|600
1744812000000|2025-04-16 14:00:00|14244.2|14241.8|14233.4|14232.7|14248.5|14247.2|14232.5|14231.7|697
1744812300000|2025-04-16 14:05:00|14233.6|14232.9|14248.8|14248.1|14250.2|14249.3|14233.3|14232.6|654
1744812600000|2025-04-16 14:10:00|14248.3|14247.6|14250.6|14249.9|14252.1|14251.2|14242.8|14242.1|669
1744812900000|2025-04-16 14:15:00|14251.3|14250.6|14253.6|14252.9|14254.7|14254|14245.6|14244.9|535
1744813200000|2025-04-16 14:20:00|14253.5|14252.8|14257.2|14256.5|14261.4|14260.7|14252.4|14251.7|542
1744813500000|2025-04-16 14:25:00|14257.4|14256.7|14257.5|14256.8|14259.8|14259.1|14255|14254.3|457
1744813800000|2025-04-16 14:30:00|14257.4|14256.7|14271.2|14270.5|14271.6|14270.9|14254.2|14253.5|513
1744814100000|2025-04-16 14:35:00|14271|14270.3|14264.9|14264.2|14271.1|14270.4|14262|14261.3|412
1744814400000|2025-04-16 14:40:00|14265|14264.3|14266.9|14266.2|14268.1|14267.4|14262.4|14261.7|489
1744814700000|2025-04-16 14:45:00|14267.1|14266.4|14251.1|14250.4|14268.6|14267.9|14251.1|14250.4|507
1744815000000|2025-04-16 14:50:00|14251.2|14250.5|14250.8|14250.1|14254.4|14253.7|14247.9|14247.2|538
1744815300000|2025-04-16 14:55:00|14249.6|14248.9|14251.3|14250.6|14254.5|14253.8|14247.9|14247.2|521
1744815600000|2025-04-16 15:00:00|14251.1|14250.4|14254.1|14253.4|14257|14256.3|14249.7|14249|561
1744815900000|2025-04-16 15:05:00|14254.3|14253.6|14266.3|14265.6|14267.7|14266.7|14250.2|14249.5|468
1744816200000|2025-04-16 15:10:00|14266.2|14265.5|14263.7|14263|14268.2|14267.5|14260.1|14258.7|445
1744816500000|2025-04-16 15:15:00|14263.5|14262.8|14264|14263.3|14268.6|14267.9|14261.7|14261|436
1744816800000|2025-04-16 15:20:00|14263.9|14263.2|14280.9|14280.2|14281.3|14280.6|14262.4|14261.7|447
1744817100000|2025-04-16 15:25:00|14280.8|14280.1|14278.2|14277.5|14286.6|14285.9|14275.5|14274.5|473
1744817400000|2025-04-16 15:30:00|14278|14277.3|14271.9|14271.2|14279.3|14278.6|14271.3|14270.6|371
1744817700000|2025-04-16 15:35:00|14272.2|14271.5|14275.6|14274.9|14278|14277.2|14271.3|14270.6|355
1744818000000|2025-04-16 15:40:00|14275.5|14274.8|14264.8|14264.1|14275.6|14274.9|14263.1|14262.4|389
1744818300000|2025-04-16 15:45:00|14264.9|14264.2|14264|14263.3|14269.4|14268.7|14263|14262.3|332
1744818600000|2025-04-16 15:50:00|14264.1|14263.4|14261.1|14260.4|14264.1|14263.4|14258.7|14258|320
1744818900000|2025-04-16 15:55:00|14260.2|14259.5|14258.1|14257.4|14263.8|14263.1|14257|14256.3|334
1744819200000|2025-04-16 16:00:00|14258|14257.3|14256.4|14255.7|14258.3|14257.6|14252.1|14251.4|491
1744819500000|2025-04-16 16:05:00|14255.7|14255|14255.2|14254.5|14256.9|14256.2|14251.8|14251.1|348
1744819800000|2025-04-16 16:10:00|14255.5|14254.8|14255.7|14255|14258.8|14258.1|14253|14252.3|277
1744820100000|2025-04-16 16:15:00|14256|14255.3|14263.6|14262.9|14264.1|14263.4|14256|14255.3|321
1744820400000|2025-04-16 16:20:00|14263.5|14262.8|14262.8|14262.1|14264.6|14263.9|14261.9|14261.2|226
1744820700000|2025-04-16 16:25:00|14263.2|14262.5|14261.5|14260.8|14264.6|14263.9|14257.2|14256.5|303
1744821000000|2025-04-16 16:30:00|14261.3|14260.6|14255.8|14255.1|14262.1|14261.4|14254.6|14253.9|259
1744821300000|2025-04-16 16:35:00|14255.7|14255|14254.1|14253.4|14258.1|14257.4|14249.5|14248.8|286
1744821600000|2025-04-16 16:40:00|14254.5|14253.8|14258.5|14257.8|14259.4|14258.7|14252.9|14252.2|344
1744821900000|2025-04-16 16:45:00|14258.6|14257.9|14255.5|14254.8|14259.3|14258.6|14255.3|14254.6|288
1744822200000|2025-04-16 16:50:00|14255.3|14254.6|14257.5|14256.8|14258.8|14258.1|14254|14253.3|297
1744822500000|2025-04-16 16:55:00|14257.8|14257.1|14255.4|14254.7|14258.8|14258.1|14254.2|14253.5|259
1744822800000|2025-04-16 17:00:00|14255.6|14254.9|14258.5|14257.8|14261.2|14260.5|14255.2|14253.7|356
1744823100000|2025-04-16 17:05:00|14258.3|14257.6|14255.1|14254.4|14261.9|14261.2|14254.1|14253.4|255
1744823400000|2025-04-16 17:10:00|14255.2|14254.5|14258.8|14258.1|14259.1|14258.4|14252.6|14251.4|278
1744823700000|2025-04-16 17:15:00|14259.1|14258.4|14266.6|14265.9|14267.6|14266.9|14258.4|14257.7|281
1744824000000|2025-04-16 17:20:00|14266.2|14265.5|14261.6|14260.9|14266.6|14265.9|14258.5|14257.8|298
1744824300000|2025-04-16 17:25:00|14261.7|14261|14260.9|14260.2|14263.4|14262.7|14258.6|14257.9|146
1744824600000|2025-04-16 17:30:00|14261.5|14260.8|14241|14240.3|14270.2|14269.2|14239.6|14238.9|804
1744824900000|2025-04-16 17:35:00|14240.7|14240|14239.6|14238.9|14249.1|14248.4|14237.6|14236.4|729
1744825200000|2025-04-16 17:40:00|14239.8|14239.1|14236.3|14235.6|14241.8|14241.1|14234.7|14234|679
1744825500000|2025-04-16 17:45:00|14236.4|14235.7|14235.7|14235|14237.8|14237.1|14230.8|14230.1|576
1744825800000|2025-04-16 17:50:00|14235.5|14234.8|14240.6|14239.9|14243.6|14242.9|14234.1|14233.4|668
1744826100000|2025-04-16 17:55:00|14240.4|14239.7|14235.7|14235|14242.7|14242|14233.4|14232.7|668
1744826400000|2025-04-16 18:00:00|14235.9|14235.2|14226.4|14224.5|14244.9|14244.2|14226.1|14224.4|865
1744826700000|2025-04-16 18:05:00|14226.5|14224.6|14232.6|14231.9|14232.6|14231.9|14224.2|14223.1|532
1744827000000|2025-04-16 18:10:00|14234.1|14233.4|14237.4|14236.7|14241.8|14241.1|14232|14231.3|540
1744827300000|2025-04-16 18:15:00|14237.5|14236.8|14232.2|14230.6|14239.3|14238|14225.5|14224.8|532
1744827600000|2025-04-16 18:20:00|14232.4|14230.8|14238.9|14238.2|14240.3|14239.6|14230.4|14229.7|610
1744827900000|2025-04-16 18:25:00|14238.8|14238.1|14236|14235.3|14238.8|14238.1|14229.6|14228.9|441
1744828200000|2025-04-16 18:30:00|14236.1|14235.4|14231.3|14230.6|14236.3|14235.6|14230.2|14229.5|476
1744828500000|2025-04-16 18:35:00|14230.9|14230.2|14219.4|14218.7|14230.9|14230.2|14219.3|14218.6|374
1744828800000|2025-04-16 18:40:00|14219.6|14218.9|14221.2|14220.5|14226.1|14225.4|14218.6|14217.9|484
1744829100000|2025-04-16 18:45:00|14221.3|14220.6|14216.7|14216|14222|14221.3|14215.8|14215.1|360
1744829400000|2025-04-16 18:50:00|14216.9|14216.2|14209.2|14208.5|14217.4|14216.7|14207.5|14206.8|329
1744829700000|2025-04-16 18:55:00|14209.4|14208.7|14210.7|14209.7|14214.5|14213.8|14207.6|14206.1|474
1744830000000|2025-04-16 19:00:00|14211.5|14210.8|14193.6|14192.9|14213.4|14212.7|14191.7|14191|461
1744830300000|2025-04-16 19:05:00|14194|14193.3|14186.2|14185.5|14194.3|14193.6|14179.8|14179.1|455
1744830600000|2025-04-16 19:10:00|14186.3|14185.6|14196.4|14192.9|14197.9|14194.2|14181.5|14180.8|365
1744830900000|2025-04-16 19:15:00|14196.5|14193|14191.7|14189.9|14197.8|14195|14189|14187.1|319
1744831200000|2025-04-16 19:20:00|14191.6|14189.8|14176.6|14174.8|14193.1|14191.2|14176.2|14174.3|397
1744831500000|2025-04-16 19:25:00|14176.8|14174.4|14185|14183.3|14185.3|14183.4|14164.6|14163.9|619
1744831800000|2025-04-16 19:30:00|14185.5|14183.8|14193.6|14192.9|14194.4|14193.3|14185.5|14183.8|644
1744832100000|2025-04-16 19:35:00|14193.5|14192.8|14191.5|14190.5|14195.7|14195|14183.1|14182.4|484
1744832400000|2025-04-16 19:40:00|14191.8|14190.8|14194.5|14193|14194.9|14194.2|14189.7|14187.6|437
1744832700000|2025-04-16 19:45:00|14192.3|14190.8|14196.6|14195.9|14197.9|14196.9|14192.3|14190.8|348
1744833000000|2025-04-16 19:50:00|14196.8|14196.1|14204.4|14203.7|14209.4|14208.7|14196.8|14196.1|555
1744833300000|2025-04-16 19:55:00|14202.6|14201.9|14211.5|14210.8|14211.7|14211|14200.2|14199.5|299
1744833600000|2025-04-16 20:00:00|14211|14210.3|14208.7|14208|14215.9|14215.2|14208.1|14207.4|268
1744833900000|2025-04-16 20:05:00|14209|14208.3|14204.1|14203.4|14209.8|14209.1|14203.8|14203.1|153
1744834200000|2025-04-16 20:10:00|14204.3|14203.6|14216.4|14215.7|14216.5|14215.8|14203|14202.3|228
1744834500000|2025-04-16 20:15:00|14217.2|14216.5|14212.9|14211.3|14221.3|14219.9|14210|14208.3|192
1744834800000|2025-04-16 20:20:00|14211.5|14210.8|14213.3|14212.3|14218.5|14215.6|14210|14209.1|192
1744835100000|2025-04-16 20:25:00|14213.4|14212.4|14208.7|14208|14217|14214.8|14208.6|14207.9|183
1744835400000|2025-04-16 20:30:00|14208.6|14207.9|14213.9|14212.4|14213.9|14212.4|14208.4|14206.2|163
1744835700000|2025-04-16 20:35:00|14215.7|14214.2|14208.3|14207.3|14215.8|14214.9|14208.3|14207|88
1744836000000|2025-04-16 20:40:00|14208.8|14207.2|14203.9|14203.2|14210.4|14208.7|14203.6|14202.9|115
1744836300000|2025-04-16 20:45:00|14203.8|14203.1|14198.2|14197.5|14204.1|14203.4|14198|14197.3|61
1744836600000|2025-04-16 20:50:00|14199.1|14198.4|14190.6|14189.6|14199.1|14198.4|14190.1|14188.8|168
1744836900000|2025-04-16 20:55:00|14191.1|14189.1|14193.8|14186.8|14194.3|14189.5|14182.8|14177.3|162
1744837200000|2025-04-16 21:00:00|14193.9|14186.9|14186.5|14179.5|14194.6|14187.6|14184.8|14177.8|13
1744837500000|2025-04-16 21:05:00|14186.8|14179.8|14182.5|14175.5|14191|14184|14179.5|14172.5|20
1744837800000|2025-04-16 21:10:00|14187|14180|14186.5|14179.5|14190.5|14183.5|14181.5|14174.5|8
1744838100000|2025-04-16 21:15:00|14184.5|14177.5|14175.5|14168.5|14184.5|14177.5|14174.5|14167.5|19
1744838400000|2025-04-16 21:20:00|14177|14170|14178.5|14171.5|14178.5|14171.5|14174.8|14167.8|8
1744839000000|2025-04-16 21:30:00|14178.8|14171.8|14178.3|14171.3|14178.8|14171.8|14178.3|14171.3|2
1744839300000|2025-04-16 21:35:00|14178.2|14171.7|14178.3|14171.3|14178.3|14171.7|14177.8|14171.3|4
1744839600000|2025-04-16 21:40:00|14177.6|14171.9|14178.3|14171.3|14178.3|14171.9|14177.6|14171.3|6
1744839900000|2025-04-16 21:45:00|14177.6|14171.9|14178.3|14171.3|14178.3|14171.9|14177.6|14171.3|9
1744840200000|2025-04-16 21:50:00|14177.6|14171.9|14178.8|14171.8|14178.8|14171.9|14177.6|14171.3|5
1744840500000|2025-04-16 21:55:00|14179.5|14172.5|14178|14171|14180.3|14173.3|14178|14171|6
1744840800000|2025-04-16 22:00:00|14198.5|14191.5|14194.7|14188|14205|14198|14174.5|14168.5|95
1744841100000|2025-04-16 22:05:00|14194.2|14188.5|14189.7|14186.4|14194.2|14188.5|14186.9|14181.3|41
1744841400000|2025-04-16 22:10:00|14190.6|14187.5|14192.6|14188.3|14193.9|14189.3|14188.8|14185.8|29
1744841700000|2025-04-16 22:15:00|14192.5|14188.6|14194.4|14192.7|14195.3|14193.3|14190.8|14186.6|90
1744842000000|2025-04-16 22:20:00|14193.8|14192.1|14195.9|14191.2|14196.6|14193.5|14191.8|14188.8|103
1744842300000|2025-04-16 22:25:00|14194|14192.2|14189.1|14187.5|14196.2|14192.6|14188.4|14186.1|56
1744842600000|2025-04-16 22:30:00|14189.5|14187.9|14187.8|14184.6|14189.5|14188.4|14183.9|14181.3|103
1744842900000|2025-04-16 22:35:00|14188|14184.8|14193|14189|14193.8|14190.8|14187.4|14184.6|82
1744843200000|2025-04-16 22:40:00|14192.7|14188.7|14184.5|14183.8|14192.7|14190.1|14183.6|14182.9|126
1744843500000|2025-04-16 22:45:00|14183.7|14183|14187.8|14186.3|14188.8|14188.1|14183|14182.1|108
1744843800000|2025-04-16 22:50:00|14187.5|14186.8|14195.1|14194.1|14197|14194.5|14187.3|14185.7|121
1744844100000|2025-04-16 22:55:00|14195|14194.3|14184.8|14184.1|14196.6|14195.5|14184.1|14183.4|161
1744844400000|2025-04-16 23:00:00|14184.6|14183.9|14181.6|14180.9|14195.4|14194.7|14178.9|14178.2|263
1744844700000|2025-04-16 23:05:00|14181.5|14180.8|14182.9|14182.2|14184|14183.3|14176.6|14175.9|215
1744845000000|2025-04-16 23:10:00|14183|14182.3|14183.8|14183.1|14186.3|14185.6|14177.4|14176.1|142
1744845300000|2025-04-16 23:15:00|14184.1|14183.4|14183.1|14182.4|14187.3|14186.6|14182.1|14181.1|178
1744845600000|2025-04-16 23:20:00|14183.5|14182.8|14183|14182.3|14186.3|14185.6|14179.8|14178.5|145
1744845900000|2025-04-16 23:25:00|14183.2|14182.5|14180.4|14179.7|14190.2|14189.5|14180.2|14179.5|142
1744846200000|2025-04-16 23:30:00|14179.8|14179.1|14165.7|14165|14180|14179.1|14165.3|14164.6|213
1744846500000|2025-04-16 23:35:00|14165.8|14165.1|14168.9|14168.2|14174|14173|14162|14159.8|310
1744846800000|2025-04-16 23:40:00|14169.6|14168.9|14175.9|14175.2|14178.9|14178.2|14169.2|14168.5|273
1744847100000|2025-04-16 23:45:00|14175.6|14174.9|14178.4|14174.7|14180.8|14180.1|14170.7|14169.3|311
1744847400000|2025-04-16 23:50:00|14178.9|14175.3|14181.8|14181.1|14184.6|14183.8|14173.5|14171.7|312
1744847700000|2025-04-16 23:55:00|14181.7|14181|14193.5|14192.8|14197.5|14196.5|14181.2|14180.5|486
1744848000000|2025-04-17 00:00:00|14193.1|14192.4|14246.6|14244.8|14249.2|14246.5|14185.9|14184.1|946
1744848300000|2025-04-17 00:05:00|14246.7|14244.9|14236.7|14232.6|14259|14256.1|14230|14228.1|630
1744848600000|2025-04-17 00:10:00|14235.7|14231.8|14222.6|14220.1|14235.7|14231.8|14216.1|14213.3|475
1744848900000|2025-04-17 00:15:00|14223.4|14220.9|14225.8|14223.4|14231.2|14228.7|14220.4|14218.7|483
1744849200000|2025-04-17 00:20:00|14225.2|14222.7|14226.9|14226.2|14235.3|14233.5|14217.6|14216.9|553
1744849500000|2025-04-17 00:25:00|14226.7|14226|14233.9|14233.2|14233.9|14233.2|14222.5|14221.8|402
1744849800000|2025-04-17 00:30:00|14234.5|14233.8|14242.2|14239.6|14243.5|14242.6|14227.4|14225.4|479
1744850100000|2025-04-17 00:35:00|14241.8|14239.4|14233.8|14233.1|14245.1|14244|14231.5|14228.8|416
1744850400000|2025-04-17 00:40:00|14234.1|14233.4|14245.9|14245.2|14247.2|14246.5|14233.8|14232|404
1744850700000|2025-04-17 00:45:00|14245.7|14245|14244.9|14244.2|14248.4|14247.7|14238.7|14238|396
1744851000000|2025-04-17 00:50:00|14245|14244.3|14244.6|14243.9|14251|14250.3|14238.2|14237.5|676
1744851300000|2025-04-17 00:55:00|14244|14243.3|14259|14258.3|14261|14260.3|14243.2|14239.1|590
1744851600000|2025-04-17 01:00:00|14258.9|14258.2|14260.4|14258.4|14267.8|14266|14257.2|14256.5|522
1744851900000|2025-04-17 01:05:00|14260.2|14258.2|14260.4|14259.7|14271|14270.3|14254|14253.3|427
1744852200000|2025-04-17 01:10:00|14260.2|14259.5|14262.9|14262.2|14265.4|14264.7|14257.4|14256.7|424
1744852500000|2025-04-17 01:15:00|14263|14262.3|14252.6|14251.9|14265|14264.3|14251.5|14250.8|450
1744852800000|2025-04-17 01:20:00|14252.7|14252|14257.8|14257.1|14260.8|14259.7|14252.4|14251.6|299
1744853100000|2025-04-17 01:25:00|14257.7|14257|14279.2|14278.5|14280.7|14278.6|14255.6|14254.6|339
1744853400000|2025-04-17 01:30:00|14279.3|14276.6|14284.5|14282.9|14287.4|14285.7|14273.4|14271|519
1744853700000|2025-04-17 01:35:00|14284.4|14282.8|14275.8|14275.1|14285.3|14284.6|14270.8|14270.1|430
1744854000000|2025-04-17 01:40:00|14275.7|14275|14284.8|14284.1|14284.8|14284.1|14273.5|14271.8|310
1744854300000|2025-04-17 01:45:00|14284.9|14284.2|14277|14273.6|14285.9|14284.3|14266.2|14265.5|360
1744854600000|2025-04-17 01:50:00|14277.3|14273.9|14273.6|14272.6|14279.1|14277.7|14269|14267.6|334
1744854900000|2025-04-17 01:55:00|14273.5|14272.8|14272.4|14271.7|14277|14276.3|14268.3|14267.6|290
1744855200000|2025-04-17 02:00:00|14272.3|14271.6|14266.3|14265.6|14273.8|14272.9|14264.3|14263.4|367
1744855500000|2025-04-17 02:05:00|14266.2|14265.5|14269.4|14268.7|14273.4|14272.4|14266.1|14265.4|260
1744855800000|2025-04-17 02:10:00|14269.5|14268.8|14265.7|14265|14271.2|14270.5|14260.9|14260.2|253
1744856100000|2025-04-17 02:15:00|14265.9|14265.2|14257.3|14256.6|14266.7|14266|14256.3|14255.6|260
1744856400000|2025-04-17 02:20:00|14256.4|14255.7|14254.3|14253.6|14260.2|14259.5|14252.7|14252|250
1744856700000|2025-04-17 02:25:00|14254.2|14253.5|14259.5|14258.8|14260.6|14259.9|14254|14253.3|187
1744857000000|2025-04-17 02:30:00|14260.3|14259.6|14253.3|14252.6|14262.2|14261.1|14251.4|14250.7|215
1744857300000|2025-04-17 02:35:00|14254.1|14253.4|14248.3|14247.6|14258|14257.3|14245.6|14244.9|170
1744857600000|2025-04-17 02:40:00|14247.6|14246.9|14248.9|14248.2|14249.3|14248.6|14239.2|14238.2|400
1744857900000|2025-04-17 02:45:00|14248.8|14248.1|14253.7|14253|14256.8|14256.1|14246.5|14245.8|325
1744858200000|2025-04-17 02:50:00|14253.6|14252.9|14259.2|14258.5|14259.3|14258.6|14253.6|14252.9|178
1744858500000|2025-04-17 02:55:00|14259.1|14258.4|14256.5|14255.8|14259.8|14259.1|14255.8|14255.1|163
1744858800000|2025-04-17 03:00:00|14256.2|14255.5|14255.2|14254.5|14257.6|14256.4|14253.3|14252.6|156
1744859100000|2025-04-17 03:05:00|14255.4|14254.7|14260.5|14259.8|14260.5|14259.8|14252.5|14251.8|168
1744859400000|2025-04-17 03:10:00|14260.3|14259.6|14254.4|14253.7|14260.4|14259.7|14254.2|14253.5|177
1744859700000|2025-04-17 03:15:00|14254.7|14254|14244.1|14243.4|14254.7|14254|14243.9|14243|160
1744860000000|2025-04-17 03:20:00|14244|14243.3|14249.9|14248.4|14254.1|14252.2|14243.9|14243.2|218
1744860300000|2025-04-17 03:25:00|14249.5|14248.8|14252.7|14252|14254.1|14253.1|14248.8|14247.4|197
1744860600000|2025-04-17 03:30:00|14252.6|14251.9|14253.5|14251.8|14256|14255.2|14250.4|14249.7|240
1744860900000|2025-04-17 03:35:00|14253.4|14251.4|14256.2|14255.2|14257|14255.4|14248.4|14247.1|197
1744861200000|2025-04-17 03:40:00|14256.1|14255.1|14256.5|14255.8|14258.3|14256.5|14253.6|14252.9|137
1744861500000|2025-04-17 03:45:00|14256.9|14256.2|14258.4|14257.7|14260.2|14259.5|14256.2|14255.2|165
1744861800000|2025-04-17 03:50:00|14258.7|14258|14257.8|14257.1|14260.1|14259.4|14254.4|14253.7|158
1744862100000|2025-04-17 03:55:00|14257.7|14257|14261.6|14260.9|14264.7|14264|14257.7|14257|191
1744862400000|2025-04-17 04:00:00|14261.7|14261|14261.2|14260.5|14262.4|14261.7|14258.6|14257.9|151
1744862700000|2025-04-17 04:05:00|14261.1|14260.4|14263.7|14263|14266.4|14265.7|14261.1|14260.4|130
1744863000000|2025-04-17 04:10:00|14264|14263.3|14263.3|14262.6|14264.8|14264.1|14261.6|14260.6|76
1744863300000|2025-04-17 04:15:00|14263.5|14262.8|14262.9|14262.2|14264.3|14263.2|14261.7|14261|52
1744863600000|2025-04-17 04:20:00|14262.8|14262.1|14264.6|14263.9|14266.3|14265|14259.6|14258|141
1744863900000|2025-04-17 04:25:00|14264.5|14263.8|14264.6|14263.9|14265.7|14265|14263|14262.3|131
1744864200000|2025-04-17 04:30:00|14264.7|14264|14265.5|14264.8|14266.9|14266.2|14261.2|14260.5|121
1744864500000|2025-04-17 04:35:00|14265.4|14264.7|14263.7|14263|14266.1|14265.4|14261.7|14261|159
1744864800000|2025-04-17 04:40:00|14263.9|14263.2|14265.5|14264.8|14268.7|14268|14262.3|14261.6|195
1744865100000|2025-04-17 04:45:00|14264.4|14263.7|14264.3|14263.6|14267.5|14266.8|14262.7|14262|119
1744865400000|2025-04-17 04:50:00|14263.7|14263|14261.9|14261.2|14264.8|14264.1|14261.8|14261.1|107
1744865700000|2025-04-17 04:55:00|14261.8|14261.1|14267.6|14266.9|14270.1|14269.2|14261.8|14260.9|180
1744866000000|2025-04-17 05:00:00|14267.5|14266.8|14263.2|14260.9|14267.7|14266.9|14260.6|14259.9|200
1744866300000|2025-04-17 05:05:00|14263.1|14261.1|14255.3|14254.6|14263.9|14262.9|14255.2|14254.5|174
1744866600000|2025-04-17 05:10:00|14254.2|14253.5|14252.6|14251.9|14255.5|14254.3|14249.4|14248.7|231
1744866900000|2025-04-17 05:15:00|14252.5|14251.8|14254.2|14253.5|14254.3|14253.6|14250.3|14249.6|161
1744867200000|2025-04-17 05:20:00|14254.3|14253.6|14257.2|14256.5|14258.2|14257.4|14252|14250.9|163
1744867500000|2025-04-17 05:25:00|14257|14256.3|14255.3|14254.6|14258|14257.3|14255|14254.3|111
1744867800000|2025-04-17 05:30:00|14255.2|14254.5|14265.6|14264.9|14266.8|14266.1|14254.7|14254|345
1744868100000|2025-04-17 05:35:00|14265.8|14265.1|14277.4|14276.7|14277.8|14277.1|14265.7|14265|331
1744868400000|2025-04-17 05:40:00|14277.3|14276.6|14282.1|14281.4|14285.8|14284.7|14277.2|14276.3|323
1744868700000|2025-04-17 05:45:00|14282.3|14281.6|14282.3|14281.6|14284.8|14284.1|14276.7|14275.3|312
1744869000000|2025-04-17 05:50:00|14282.9|14280.6|14275.5|14274.8|14287.5|14286.3|14274.5|14273.8|352
1744869300000|2025-04-17 05:55:00|14275.3|14274.6|14274.5|14273.8|14278.1|14277.4|14272.4|14271.3|244
1744869600000|2025-04-17 06:00:00|14274.3|14273.6|14280.7|14280|14280.8|14280.1|14270.6|14269.4|369
1744869900000|2025-04-17 06:05:00|14280.6|14279.9|14284.5|14283.8|14288.8|14288.1|14280.3|14279.6|503
1744870200000|2025-04-17 06:10:00|14284.3|14283.6|14283.5|14282.8|14288.6|14287.9|14279.1|14278.1|434
1744870500000|2025-04-17 06:15:00|14283.6|14282.9|14278.2|14277.5|14283.6|14282.9|14275|14274.3|361
1744870800000|2025-04-17 06:20:00|14278.3|14277.6|14279.7|14279|14287|14286.3|14276.8|14276.1|349
1744871100000|2025-04-17 06:25:00|14279.6|14278.9|14280.7|14280|14281.9|14281.2|14275|14274.3|331
1744871400000|2025-04-17 06:30:00|14281.2|14279.6|14276.5|14275.8|14281.5|14280.4|14274.2|14273.5|348
1744871700000|2025-04-17 06:35:00|14276.9|14276.2|14270.6|14269.9|14278.7|14278|14269|14268.1|268
1744872000000|2025-04-17 06:40:00|14270.7|14270|14272|14271.3|14275.9|14275.2|14268.6|14267.9|241
1744872300000|2025-04-17 06:45:00|14272.5|14271.8|14268.3|14267.6|14274.8|14274.1|14265.5|14264.8|344
1744872600000|2025-04-17 06:50:00|14268.5|14267.8|14270.6|14269.9|14271.6|14270.9|14266.3|14265.3|288
1744872900000|2025-04-17 06:55:00|14270|14269.3|14274.4|14273.7|14274.9|14274.2|14269.6|14268.9|269
1744873200000|2025-04-17 07:00:00|14275.3|14274.6|14264.5|14263.8|14275.3|14274.6|14262.1|14261.4|425
1744873500000|2025-04-17 07:05:00|14264|14263.3|14263.3|14262.6|14268.9|14268.2|14262.3|14261.4|446
1744873800000|2025-04-17 07:10:00|14263.7|14263|14267.5|14266.8|14268.9|14268.2|14261.1|14260.4|394
1744874100000|2025-04-17 07:15:00|14268.3|14267.6|14277.8|14277.1|14279.8|14279.1|14266.1|14265.4|579
1744874400000|2025-04-17 07:20:00|14277.9|14277.2|14281.1|14279.3|14290.2|14288.7|14277.8|14276.9|488
1744874700000|2025-04-17 07:25:00|14281.2|14279.4|14282.9|14281.3|14283.7|14283|14273.2|14272.2|422
1744875000000|2025-04-17 07:30:00|14282.7|14281.1|14280.4|14278.6|14284.2|14283|14274.7|14273.9|451
1744875300000|2025-04-17 07:35:00|14280.5|14278.8|14267.9|14267.2|14282.1|14280.4|14267.2|14266.5|336
1744875600000|2025-04-17 07:40:00|14268.1|14267.4|14272.5|14271.8|14273|14272.1|14266.6|14265.9|306
1744875900000|2025-04-17 07:45:00|14272.6|14271.9|14281.7|14281|14281.7|14281|14272.2|14271.5|273
1744876200000|2025-04-17 07:50:00|14282.2|14280.7|14278.6|14277.9|14282.2|14281.1|14273|14272.3|369
1744876500000|2025-04-17 07:55:00|14278.7|14278|14289.8|14289.1|14292.2|14291.2|14272.7|14270.9|481
1744876800000|2025-04-17 08:00:00|14290.1|14289.4|14281.9|14281.2|14290.3|14289.6|14280.6|14279.1|353
1744877100000|2025-04-17 08:05:00|14281.8|14281.1|14286.7|14286|14287.4|14286.7|14280.2|14278.7|306
1744877400000|2025-04-17 08:10:00|14286.8|14286.1|14287.1|14286.1|14289.6|14288.9|14282.9|14281.5|338
1744877700000|2025-04-17 08:15:00|14287.2|14286.2|14293.4|14292.7|14295.8|14295|14286.6|14285.7|311
1744878000000|2025-04-17 08:20:00|14293.3|14292.6|14298.3|14297.6|14309.1|14308.4|14287.9|14286.5|559
1744878300000|2025-04-17 08:25:00|14298.7|14298|14291.4|14289.7|14299|14298.3|14289.5|14287.7|385
1744878600000|2025-04-17 08:30:00|14291.5|14289.6|14276.5|14275.8|14293.1|14291.4|14275.7|14275|383
1744878900000|2025-04-17 08:35:00|14276.2|14275.5|14273|14272.3|14277.9|14276.4|14270.1|14269.4|357
1744879200000|2025-04-17 08:40:00|14272.9|14272.2|14277.6|14276.9|14281.1|14280|14269.9|14269.2|393
1744879500000|2025-04-17 08:45:00|14277.7|14277|14273.4|14272.7|14279.3|14278.6|14269.1|14267.9|280
1744879800000|2025-04-17 08:50:00|14273.6|14272.9|14272.2|14271.5|14278.6|14277.9|14272.2|14270.6|329
1744880100000|2025-04-17 08:55:00|14272.3|14271.6|14268.5|14267.8|14272.9|14272.2|14265.5|14264.3|344
1744880400000|2025-04-17 09:00:00|14268.7|14268|14274.5|14273.8|14275.1|14274.4|14265.2|14264.2|326
1744880700000|2025-04-17 09:05:00|14274.6|14273.9|14275|14274|14275.3|14274.1|14268|14266.3|227
1744881000000|2025-04-17 09:10:00|14275.1|14274.1|14278.5|14277.8|14279.3|14278.6|14272.3|14271.6|226
1744881300000|2025-04-17 09:15:00|14278.7|14278|14278.9|14278.2|14282.3|14280.8|14274.7|14273.4|251
1744881600000|2025-04-17 09:20:00|14278.8|14278.1|14277.5|14276.8|14278.9|14278.2|14274.7|14273|243
1744881900000|2025-04-17 09:25:00|14277.6|14276.9|14282.8|14282.1|14283|14282.3|14276.6|14275.9|225
1744882200000|2025-04-17 09:30:00|14282.9|14282.2|14278.8|14278.1|14285.4|14284.1|14276.4|14275.3|259
1744882500000|2025-04-17 09:35:00|14278.9|14278.2|14282|14281.3|14282|14281.3|14278.8|14278.1|210
1744882800000|2025-04-17 09:40:00|14281.9|14281.2|14270.3|14268.4|14282|14281.3|14268.9|14267.7|264
1744883100000|2025-04-17 09:45:00|14270.1|14268.2|14271.2|14270.5|14272.4|14271.3|14266.6|14265.1|258
1744883400000|2025-04-17 09:50:00|14271.3|14270.6|14271.3|14270.6|14272.1|14271.4|14266.1|14265.4|293
1744883700000|2025-04-17 09:55:00|14271.1|14270.4|14277.5|14276.8|14278.8|14277.5|14267.6|14266.1|401
1744884000000|2025-04-17 10:00:00|14278.2|14277.5|14267.5|14266.8|14282.5|14281.3|14267.5|14266.3|404
1744884300000|2025-04-17 10:05:00|14267.6|14266.9|14272.2|14271.5|14273.7|14271.9|14263.1|14262.2|307
1744884600000|2025-04-17 10:10:00|14272.3|14271.6|14258.5|14257.5|14279.7|14278|14257.9|14256.9|523
1744884900000|2025-04-17 10:15:00|14258.6|14257.6|14255|14254.3|14264.5|14263.8|14254.4|14253.3|468
1744885200000|2025-04-17 10:20:00|14254.1|14253.4|14261.8|14259.9|14262.8|14262.1|14253|14252|371
1744885500000|2025-04-17 10:25:00|14261.7|14259.8|14257.8|14257.1|14261.8|14260|14256.3|14255.2|272
1744885800000|2025-04-17 10:30:00|14257.9|14257.2|14258.2|14256.6|14264.1|14263.4|14257.3|14256.6|290
1744886100000|2025-04-17 10:35:00|14257.8|14256.2|14256|14255.3|14261.2|14260.5|14255.7|14255|282
1744886400000|2025-04-17 10:40:00|14256.1|14255.4|14252.4|14251.7|14258.9|14257.9|14251.4|14250.7|265
1744886700000|2025-04-17 10:45:00|14252.5|14251.8|14253|14252.3|14256.7|14256|14250.7|14249.5|254
1744887000000|2025-04-17 10:50:00|14253.2|14252.5|14258.8|14258.1|14261.3|14260.6|14253|14252.2|246
1744887300000|2025-04-17 10:55:00|14259|14258.3|14258.7|14258|14262.1|14261.4|14257.4|14256.7|306
1744887600000|2025-04-17 11:00:00|14258.6|14257.9|14259|14258.3|14262.6|14261.9|14256.9|14256.2|333
1744887900000|2025-04-17 11:05:00|14259.1|14258.4|14251.6|14250.9|14259.8|14259.1|14251|14250.3|321
1744888200000|2025-04-17 11:10:00|14252.1|14251.4|14250.5|14249.8|14255.2|14254.5|14248.1|14247.4|322
1744888500000|2025-04-17 11:15:00|14250.8|14249.3|14248.5|14247.8|14253|14252.3|14248|14247.3|310
1744888800000|2025-04-17 11:20:00|14249|14248.3|14248.3|14247.6|14251.5|14250.8|14246.8|14246.1|269
1744889100000|2025-04-17 11:25:00|14248.5|14247.8|14251.7|14251|14251.7|14251|14246.5|14245.8|199
1744889400000|2025-04-17 11:30:00|14252|14251.3|14250.4|14249.4|14253.6|14252.9|14247.5|14246.5|255
1744889700000|2025-04-17 11:35:00|14250|14249|14253.9|14253.2|14254.4|14253.7|14247.7|14246.2|197
1744890000000|2025-04-17 11:40:00|14254|14253.3|14253.1|14252.4|14255.3|14254.6|14252|14251.3|182
1744890300000|2025-04-17 11:45:00|14253|14252.3|14252.4|14251.7|14257.1|14256.4|14251.6|14250.9|228
1744890600000|2025-04-17 11:50:00|14253|14251.1|14255.7|14255|14257.6|14256.2|14252.6|14251.1|248
1744890900000|2025-04-17 11:55:00|14255.6|14254.9|14260.1|14259.4|14260.2|14259.5|14254.3|14253.6|219
1744891200000|2025-04-17 12:00:00|14260.5|14259.8|14258.3|14257.6|14270.6|14269.2|14257.7|14257|681
1744891500000|2025-04-17 12:05:00|14258.5|14257.8|14262|14259.8|14262|14260.6|14255.9|14253.8|388
1744891800000|2025-04-17 12:10:00|14262.1|14259.9|14260|14256.7|14263.2|14262|14256.1|14255.1|318
1744892100000|2025-04-17 12:15:00|14260.1|14256.5|14259.4|14257.6|14260.4|14258.2|14251.3|14249.6|656
1744892400000|2025-04-17 12:20:00|14259.6|14257.4|14257.9|14257.2|14262.8|14262.1|14254.8|14254.1|468
1744892700000|2025-04-17 12:25:00|14258.3|14257.6|14256.8|14250.8|14261|14260.3|14252|14250.1|292
1744893000000|2025-04-17 12:30:00|14258.4|14252.4|14252.4|14251.7|14261.6|14257.9|14239.4|14237.4|759
1744893300000|2025-04-17 12:35:00|14252.3|14251.6|14245.6|14244.9|14252.9|14251.6|14242.1|14240.6|590
1744893600000|2025-04-17 12:40:00|14245.2|14244.5|14244|14243.3|14245.8|14245.1|14240.1|14239.4|500
1744893900000|2025-04-17 12:45:00|14243.8|14243.1|14248|14247.3|14251|14250.3|14242.7|14242|453
1744894200000|2025-04-17 12:50:00|14248.5|14247.8|14244.1|14243.4|14254.1|14253.4|14243.2|14242.5|553
1744894500000|2025-04-17 12:55:00|14243.9|14243.2|14232.5|14231.8|14244.9|14243.4|14229.3|14228.6|658
1744894800000|2025-04-17 13:00:00|14232.1|14231.4|14230.7|14230|14232.1|14231.4|14221.3|14220|777
1744895100000|2025-04-17 13:05:00|14230.5|14229.8|14227.5|14226|14231.6|14230.9|14226.4|14225.7|590
1744895400000|2025-04-17 13:10:00|14227.8|14226.3|14227.1|14226.4|14232.6|14231.9|14223.9|14223.2|687
1744895700000|2025-04-17 13:15:00|14226.7|14226|14228|14226.3|14229.9|14229.2|14224.5|14223.4|505
1744896000000|2025-04-17 13:20:00|14227.6|14226|14229.2|14227|14232.1|14231.4|14225.6|14224.9|522
1744896300000|2025-04-17 13:25:00|14228.2|14226|14230.3|14229.6|14231.2|14230.5|14224|14223.1|558
1744896600000|2025-04-17 13:30:00|14229.9|14229.2|14224|14223.3|14236.5|14235.6|14222|14221.3|954
1744896900000|2025-04-17 13:35:00|14223.9|14223.2|14219.1|14218.4|14226.3|14225.6|14216.7|14216|801
1744897200000|2025-04-17 13:40:00|14218.8|14218.1|14220.3|14219.6|14223.4|14222.7|14215.6|14214.9|639
1744897500000|2025-04-17 13:45:00|14220.6|14219.9|14220.6|14219.9|14223.8|14223.1|14216.3|14215.6|668
1744897800000|2025-04-17 13:50:00|14221|14220.3|14222|14221|14228.1|14227.4|14220.4|14219.6|625
1744898100000|2025-04-17 13:55:00|14221.9|14220.9|14215.9|14213.2|14224.6|14223.9|14215.1|14212.9|590
1744898400000|2025-04-17 14:00:00|14215.6|14212.9|14212.7|14212|14215.6|14214.7|14209.1|14208.4|682
1744898700000|2025-04-17 14:05:00|14213.9|14213.2|14214.1|14213.4|14216.6|14215.9|14210.6|14209.9|577
1744899000000|2025-04-17 14:10:00|14214.3|14213.6|14212.8|14212.1|14217.1|14216.4|14211.4|14210.4|495
1744899300000|2025-04-17 14:15:00|14212.9|14212.2|14206.1|14205.4|14214.1|14213|14204|14202.5|519
1744899600000|2025-04-17 14:20:00|14205.9|14205.2|14199.5|14198.8|14205.9|14205.2|14198.5|14197.8|507
1744899900000|2025-04-17 14:25:00|14199.2|14198.5|14198.9|14196.9|14199.2|14198.5|14190.5|14189.8|555
1744900200000|2025-04-17 14:30:00|14199.1|14197.2|14209.6|14208.9|14210.9|14210.2|14195.5|14194.7|651
1744900500000|2025-04-17 14:35:00|14209.2|14208.5|14204.3|14203.6|14211.8|14211.1|14200.3|14198.9|670
1744900800000|2025-04-17 14:40:00|14204.6|14203.9|14210.6|14209.9|14213.8|14213.1|14204.6|14203.9|601
1744901100000|2025-04-17 14:45:00|14210.5|14209.8|14212.3|14211.6|14214.1|14212.8|14208.6|14207.9|496
1744901400000|2025-04-17 14:50:00|14212.2|14211.5|14223.8|14223.1|14224.1|14223.2|14209.1|14208.4|526
1744901700000|2025-04-17 14:55:00|14223.4|14222.7|14222|14221.3|14228.6|14227|14217.4|14216.7|751
1744902000000|2025-04-17 15:00:00|14222.1|14221.4|14222.7|14222|14227.6|14226.9|14216.3|14215.6|701
1744902300000|2025-04-17 15:05:00|14222.4|14221.7|14226.5|14225.8|14229.4|14228|14220.7|14219.5|678
1744902600000|2025-04-17 15:10:00|14226.2|14225.5|14227.6|14226.9|14228.8|14228.1|14223.7|14223|514
1744902900000|2025-04-17 15:15:00|14227.2|14226.5|14229.4|14228.7|14231.8|14231.1|14221.2|14220.5|456
1744903200000|2025-04-17 15:20:00|14229.2|14228.5|14223.7|14223|14229.6|14228.9|14223.7|14222.7|390
1744903500000|2025-04-17 15:25:00|14223.6|14222.9|14215.5|14214.8|14223.6|14222.9|14215.2|14214.5|380
1744903800000|2025-04-17 15:30:00|14215.4|14214.7|14220.4|14219.7|14223.7|14223|14215.4|14214.7|366
1744904100000|2025-04-17 15:35:00|14220.6|14219.9|14230.9|14230.2|14231|14230.3|14218.8|14218.1|491
1744904400000|2025-04-17 15:40:00|14230.7|14230|14224.3|14223.6|14233.1|14232.4|14223.8|14222.8|402
1744904700000|2025-04-17 15:45:00|14224.6|14223.9|14228.5|14227.8|14231.6|14230.9|14222.7|14221.7|503
1744905000000|2025-04-17 15:50:00|14228.9|14228.2|14234.3|14233.6|14238.3|14236.4|14228.5|14227.8|469
1744905300000|2025-04-17 15:55:00|14233.9|14233.2|14233.9|14233.2|14238.3|14236.3|14230.4|14229.7|412
1744905600000|2025-04-17 16:00:00|14234.5|14233.8|14221.5|14220.8|14237.7|14237|14221.4|14220.7|575
1744905900000|2025-04-17 16:05:00|14221.6|14220.9|14241.6|14239.5|14244.4|14243.6|14219.3|14218.6|1096
1744906200000|2025-04-17 16:10:00|14242.4|14240.4|14245|14244.3|14246.7|14244.7|14239|14236.9|830
1744906500000|2025-04-17 16:15:00|14244.9|14244.2|14247.1|14246.4|14248.8|14248.1|14240.5|14238.9|464
1744906800000|2025-04-17 16:20:00|14247.3|14246.6|14246.4|14244.4|14249.8|14249.1|14244.8|14244.1|330
1744907100000|2025-04-17 16:25:00|14246.3|14244.5|14255|14254.3|14257.5|14255.7|14243.8|14243.1|408
1744907400000|2025-04-17 16:30:00|14255.4|14254.7|14258.9|14258.2|14259|14258.3|14252.6|14251.9|403
1744907700000|2025-04-17 16:35:00|14258.8|14258.1|14252.1|14251.4|14263.7|14263|14250.7|14250|449
1744908000000|2025-04-17 16:40:00|14252|14251.3|14242.4|14241.7|14253.5|14252.8|14241.5|14240.8|555
1744908300000|2025-04-17 16:45:00|14242.5|14241.8|14250.6|14249.9|14250.6|14249.9|14241.6|14240.9|365
1744908600000|2025-04-17 16:50:00|14250.7|14250|14251.2|14249.7|14254.5|14253.8|14249.7|14248.1|335
1744908900000|2025-04-17 16:55:00|14251|14249.4|14246.8|14246.1|14256.2|14253.6|14245.1|14244.4|408
1744909200000|2025-04-17 17:00:00|14246.9|14246.2|14248.9|14248.2|14249.2|14248.5|14243.7|14243|420
1744909500000|2025-04-17 17:05:00|14249|14248.3|14246|14245.3|14251.9|14251.2|14246|14245.3|285
1744909800000|2025-04-17 17:10:00|14246.1|14245.4|14245.8|14245.1|14246.8|14246.1|14240.7|14240|301
1744910100000|2025-04-17 17:15:00|14245.9|14245.2|14245.9|14245.2|14246.1|14245.4|14242.5|14241.8|294
1744910400000|2025-04-17 17:20:00|14246|14245.3|14251.3|14250.6|14251.4|14250.7|14243.9|14243.2|314
1744910700000|2025-04-17 17:25:00|14251.2|14250.5|14240.9|14240.2|14251.2|14250.5|14240.6|14239.9|284
1744911000000|2025-04-17 17:30:00|14240.8|14240.1|14242.7|14242|14244.8|14244.1|14240|14239.3|257
1744911300000|2025-04-17 17:35:00|14242.9|14242.2|14246|14245.3|14246|14245.3|14242.5|14241.8|219
1744911600000|2025-04-17 17:40:00|14245.9|14245.2|14244.4|14243.7|14246.5|14245.8|14239.8|14239.1|225
1744911900000|2025-04-17 17:45:00|14244.3|14243.6|14246.5|14245.8|14249.9|14249.2|14242.4|14241.7|331
1744912200000|2025-04-17 17:50:00|14246.4|14245.7|14251.9|14251.2|14256.6|14255.9|14246.4|14245.7|446
1744912500000|2025-04-17 17:55:00|14251.7|14251|14256.4|14255.7|14257.1|14256.4|14250.6|14249.9|285
1744912800000|2025-04-17 18:00:00|14256.5|14255.8|14263.6|14262.9|14264|14263.3|14255.1|14254.4|265
1744913100000|2025-04-17 18:05:00|14263.4|14262.7|14267.7|14267|14268.2|14267.5|14261.7|14261|214
1744913400000|2025-04-17 18:10:00|14267.8|14267.1|14263.2|14261.2|14273|14271.6|14262.8|14260.8|277
1744913700000|2025-04-17 18:15:00|14262.7|14261.4|14257.8|14257.1|14263.3|14261.9|14257.1|14255.6|314
1744914000000|2025-04-17 18:20:00|14257.9|14257.2|14256.8|14256.1|14260.9|14260.2|14256.5|14255.8|199
1744914300000|2025-04-17 18:25:00|14256.6|14255.9|14251.7|14251|14257.2|14256.5|14250.1|14249.4|278
1744914600000|2025-04-17 18:30:00|14251.8|14251.1|14254.7|14254|14259.4|14258.7|14251.8|14251.1|270
1744914900000|2025-04-17 18:35:00|14254.8|14254.1|14261.3|14260.6|14261.4|14260.7|14253.4|14252.7|203
1744915200000|2025-04-17 18:40:00|14260.2|14259.5|14263|14262.3|14263.2|14262.5|14259.9|14259.2|186
1744915500000|2025-04-17 18:45:00|14263.1|14262.4|14241.8|14241.1|14265.4|14264.7|14241.4|14240.7|440
1744915800000|2025-04-17 18:50:00|14241.6|14240.9|14248.9|14248.2|14249|14248.3|14236.9|14236.2|416
1744916100000|2025-04-17 18:55:00|14248.8|14248.1|14245.1|14244.4|14250.2|14249.5|14242.6|14241.9|338
1744916400000|2025-04-17 19:00:00|14245.8|14245.1|14241.3|14240.6|14246.5|14245.8|14237|14236.3|364
1744916700000|2025-04-17 19:05:00|14241.1|14240.4|14238.7|14238|14242.4|14241.7|14238.3|14237.6|270
1744917000000|2025-04-17 19:10:00|14238.5|14237.8|14240.8|14240.1|14241.1|14240.4|14235.8|14235.1|258
1744917300000|2025-04-17 19:15:00|14240.7|14240|14238.6|14237.9|14243.8|14243.1|14238.4|14237.7|180
1744917600000|2025-04-17 19:20:00|14238.8|14238.1|14239.1|14238.4|14240.6|14239.9|14237|14236.3|212
1744917900000|2025-04-17 19:25:00|14238.9|14238.2|14239|14238.3|14242.7|14242|14237.7|14237|200
1744918200000|2025-04-17 19:30:00|14238.9|14238.2|14242.8|14242.1|14242.9|14242.2|14238.7|14238|242
1744918500000|2025-04-17 19:35:00|14242.5|14241.8|14240.9|14240.2|14242.5|14241.8|14238.4|14237.7|202
1744918800000|2025-04-17 19:40:00|14241|14240.3|14238.7|14238|14241.9|14241.2|14237.7|14237|236
1744919100000|2025-04-17 19:45:00|14238.8|14238.1|14242.7|14242|14243.3|14242.6|14238.8|14238.1|257
1744919400000|2025-04-17 19:50:00|14241.9|14241.2|14240.3|14238.6|14241.9|14241.2|14238.6|14237.9|249
1744919700000|2025-04-17 19:55:00|14239.6|14237.9|14239.8|14239.1|14241.6|14240.9|14237.7|14237|252
1744920000000|2025-04-17 20:00:00|14239.6|14238.9|14242.8|14242.1|14244.7|14243.4|14239.2|14238.5|215
1744920300000|2025-04-17 20:05:00|14242.7|14242|14241.3|14240.6|14243.4|14242.7|14240.6|14239|88
1744920600000|2025-04-17 20:10:00|14241.2|14240.5|14240.5|14239.8|14241.8|14241.1|14238.7|14237.9|63
1744920900000|2025-04-17 20:15:00|14240.8|14240.1|14240.7|14239.7|14241.6|14240.9|14239.4|14238.7|65
1744921200000|2025-04-17 20:20:00|14240.4|14239.5|14237.7|14236.7|14241.3|14239.5|14236.8|14235.2|57
1744921500000|2025-04-17 20:25:00|14237.6|14236.9|14238.6|14237.9|14239.6|14238.9|14237.6|14236.4|25
1744921800000|2025-04-17 20:30:00|14238.5|14237.8|14239.5|14238.8|14240.6|14238.9|14238.5|14237.5|28
1744922100000|2025-04-17 20:35:00|14239.6|14238.9|14241.9|14239|14241.9|14241.1|14239.6|14237.2|59
1744922400000|2025-04-17 20:40:00|14241.6|14239.5|14242.6|14241.9|14243.4|14242.3|14240.3|14238.6|158
1744922700000|2025-04-17 20:45:00|14242.9|14242.2|14248|14245.1|14252.7|14249.1|14242.9|14242.1|635
1744923000000|2025-04-17 20:50:00|14248.8|14245.6|14252.9|14246.9|14255|14249|14247.5|14241.5|851
1744923300000|2025-04-17 20:55:00|14253.4|14246.4|14245.6|14238.6|14254.8|14247.8|14244.6|14237.6|139
1744923600000|2025-04-17 21:00:00|14245.8|14238.8|14244.3|14237.3|14245.8|14238.8|14244.3|14237.3|5
1744926600000|2025-04-17 21:50:00|14246.3|14239.3|14246.3|14239.3|14246.3|14239.3|14246.3|14239.3|1
1744926900000|2025-04-17 21:55:00|14249.3|14242.3|14249.3|14242.3|14249.3|14242.3|14249.3|14242.3|1
1744927200000|2025-04-17 22:00:00|14248.8|14241.8|14245.8|14238.8|14249|14242|14245.8|14238.8|4
1744927500000|2025-04-17 22:05:00|14245.3|14239.3|14249|14243|14249.3|14243.3|14245.3|14239.3|24
1744927800000|2025-04-17 22:10:00|14247.8|14241.8|14247.8|14241.8|14247.8|14241.8|14247.8|14241.8|1
1744929000000|2025-04-17 22:30:00|14249.1|14243.1|14246.3|14236.3|14249.3|14243.1|14239.1|14233.1|24
1744929300000|2025-04-17 22:35:00|14245.6|14235.6|14247.8|14232.8|14249.3|14239.3|14245.6|14232.8|9
1744929600000|2025-04-17 22:40:00|14246.8|14231.8|14246.8|14231.8|14246.8|14231.8|14246.8|14231.8|1
1744929900000|2025-04-17 22:45:00|14241.8|14226.8|14246.3|14231.3|14246.3|14231.3|14238.1|14224|9
1744930200000|2025-04-17 22:50:00|14243.3|14228.3|14251.3|14236.3|14252.8|14237.8|14243.3|14228.3|8
1744930500000|2025-04-17 22:55:00|14250.6|14235.6|14250.6|14235.6|14253.8|14238.8|14248.3|14233.3|41
1744930800000|2025-04-17 23:00:00|14254.3|14239.3|14249.8|14234.8|14254.3|14239.3|14247.5|14232.5|209
1744931100000|2025-04-17 23:05:00|14252.8|14237.8|14248.5|14233.5|14252.8|14237.8|14248|14233|193
1744931400000|2025-04-17 23:10:00|14252.8|14237.8|14246.8|14235.8|14252.8|14237.8|14246.8|14233.8|4
1744931700000|2025-04-17 23:15:00|14250.3|14239.3|14248|14237|14250.8|14239.8|14247.8|14236.8|11
1744932000000|2025-04-17 23:20:00|14249.8|14238.8|14247.8|14236.8|14251.3|14240.3|14245.8|14234.8|21
1744932300000|2025-04-17 23:25:00|14249.8|14238.8|14248.6|14237.6|14251.8|14240.8|14245.3|14234.3|280
1744932600000|2025-04-17 23:30:00|14247.8|14236.8|14243.3|14232.3|14250.8|14239.8|14243.3|14232.3|114
1744932900000|2025-04-17 23:35:00|14247|14236|14245.8|14234.8|14247|14236|14243.2|14232.2|6
1744933200000|2025-04-17 23:40:00|14243.7|14232.7|14245.8|14234.8|14245.8|14234.8|14242.6|14231.6|125
1744933500000|2025-04-17 23:45:00|14243.1|14232.1|14247.5|14236.5|14250.5|14239.5|14241.1|14230.1|121
1744933800000|2025-04-17 23:50:00|14248.3|14237.3|14245.1|14234.6|14254.8|14243.8|14241.3|14232.8|79
1744934100000|2025-04-17 23:55:00|14244.4|14233.9|14242.2|14235.5|14245.7|14235.8|14238.8|14229.8|33
1744934400000|2025-04-18 00:00:00|14243|14233.7|14245.8|14234.8|14246.3|14235.6|14240.7|14231.8|20
1744934700000|2025-04-18 00:05:00|14247.2|14236.2|14229.7|14218.7|14247.2|14236.2|14228.9|14218.1|57
1744935000000|2025-04-18 00:10:00|14229.5|14219.1|14225.7|14216.1|14229.8|14219.5|14225.6|14215.4|33
1744935300000|2025-04-18 00:15:00|14225.6|14216.2|14230.5|14221|14230.5|14222.1|14225.6|14216.2|44
1744935600000|2025-04-18 00:20:00|14229.7|14220.2|14230.3|14220|14230.9|14221.1|14228.7|14218.2|20
1744935900000|2025-04-18 00:25:00|14230.7|14221.2|14233.9|14222.9|14237.8|14227.7|14230.2|14219.2|39
1744936200000|2025-04-18 00:30:00|14233|14222|14233.6|14222.6|14237.7|14229.3|14230.1|14219.8|82
1744936500000|2025-04-18 00:35:00|14233.1|14223.1|14235.8|14224.8|14238.1|14229.3|14231.2|14222.1|102
1744936800000|2025-04-18 00:40:00|14234.9|14223.9|14229.8|14227.7|14234.9|14229|14229.6|14222.9|264
1744937100000|2025-04-18 00:45:00|14230.5|14226.8|14231.3|14224.1|14234.2|14229.1|14229.4|14221|440
1744937400000|2025-04-18 00:50:00|14232.2|14222.9|14239.2|14238.5|14241.6|14238.5|14226.6|14219.2|398
1744937700000|2025-04-18 00:55:00|14239.1|14238.4|14245.9|14236.6|14247.3|14240.4|14237.5|14233.7|344
1744938000000|2025-04-18 01:00:00|14245.4|14237.3|14238|14237.3|14245.4|14238.3|14236.7|14231.7|213
1744938300000|2025-04-18 01:05:00|14237.8|14237.1|14245.9|14239.8|14245.9|14239.9|14237.4|14236.7|316
1744938600000|2025-04-18 01:10:00|14245.4|14240.1|14246.5|14235.5|14247.2|14240.1|14243.7|14235.1|50
1744938900000|2025-04-18 01:15:00|14247.2|14236.2|14245.2|14235.6|14247.2|14236.9|14243.5|14233.5|134
1744939200000|2025-04-18 01:20:00|14245.7|14236.5|14244.4|14238.4|14247.5|14242.6|14244.4|14235.8|257
1744939500000|2025-04-18 01:25:00|14243.3|14237.7|14243.3|14237.7|14244.8|14240.3|14242.3|14235.4|203
1744939800000|2025-04-18 01:30:00|14243.4|14237.1|14245.4|14236.3|14246|14239.5|14240.4|14235.4|129
1744940100000|2025-04-18 01:35:00|14245.7|14237.1|14245.3|14237.2|14246.3|14238.7|14241.2|14236.3|24
1744940400000|2025-04-18 01:40:00|14245.8|14237.3|14245.3|14237.6|14247.1|14240.3|14245.3|14237|32
1744940700000|2025-04-18 01:45:00|14245.7|14238.1|14243.1|14235.7|14246.7|14239.3|14238.1|14232.4|161
1744941000000|2025-04-18 01:50:00|14243.4|14236.6|14241.1|14237.7|14245.8|14239.9|14238|14232.4|334
1744941300000|2025-04-18 01:55:00|14240.8|14237.5|14238.8|14234.2|14242.2|14239.3|14236.1|14234.2|300
1744941600000|2025-04-18 02:00:00|14238.4|14234|14235.9|14235.2|14241.7|14237.1|14234.9|14230.7|344
1744941900000|2025-04-18 02:05:00|14235.7|14235|14234|14230.9|14240.6|14235|14232.6|14225.7|189
1744942200000|2025-04-18 02:10:00|14238.1|14227.1|14236.9|14232.7|14241.2|14235.4|14234.4|14227|670
1744942500000|2025-04-18 02:15:00|14236.7|14232.3|14235.6|14233.1|14241.8|14234.5|14234.9|14228.8|636
1744942800000|2025-04-18 02:20:00|14235.1|14232.6|14238.3|14230.6|14240.7|14235.3|14233.9|14229|548
1744943100000|2025-04-18 02:25:00|14239|14230.2|14235.9|14234|14240.9|14234.9|14234.9|14229|174
1744943400000|2025-04-18 02:30:00|14235.3|14234.6|14239.5|14228.5|14240.5|14234.6|14231.8|14226.4|94
1744943700000|2025-04-18 02:35:00|14238.6|14229.4|14239.5|14228.5|14240.9|14234.7|14234.3|14227.8|339
1744944000000|2025-04-18 02:40:00|14238.9|14229.4|14235.3|14232.2|14240.8|14234.6|14233.6|14228.3|221
1744944300000|2025-04-18 02:45:00|14235.1|14231.9|14240.4|14229.4|14242|14233.9|14230.1|14224.4|231
1744944600000|2025-04-18 02:50:00|14241.1|14230.1|14233.5|14231.5|14242.1|14236|14231.2|14226.2|323
1744944900000|2025-04-18 02:55:00|14237.7|14227.2|14233.8|14229.5|14237.8|14232.1|14231.6|14225.7|171
1744945200000|2025-04-18 03:00:00|14233.3|14229.4|14237.3|14226.3|14238|14230.9|14231.6|14225.1|145
1744945500000|2025-04-18 03:05:00|14236.9|14225.9|14231.8|14231.1|14238.3|14232.2|14230.8|14225.9|489
1744945800000|2025-04-18 03:10:00|14232.3|14231.6|14236.8|14225.8|14237.9|14232.3|14231|14224.9|297
1744946100000|2025-04-18 03:15:00|14234.6|14228.9|14232.1|14231.4|14237.5|14232.2|14230.5|14225|616
1744946400000|2025-04-18 03:20:00|14231.8|14231.1|14232.1|14231.4|14237.8|14231.8|14230.5|14224.9|556
1744946700000|2025-04-18 03:25:00|14232.2|14231.5|14235.7|14233.9|14241|14234.7|14231.6|14225.8|412
1744947000000|2025-04-18 03:30:00|14235.8|14234.2|14236.2|14233.3|14236.5|14234.3|14234|14230.8|895
1744947300000|2025-04-18 03:35:00|14236.4|14233.5|14235.1|14231.4|14236.7|14234|14233.5|14230.1|440
1744947600000|2025-04-18 03:40:00|14234.7|14231|14236.4|14230.2|14238.5|14232.5|14233.2|14226.7|566
1744947900000|2025-04-18 03:45:00|14235.6|14230.6|14232.3|14230.5|14239.5|14233|14231.4|14226.1|552
1744948200000|2025-04-18 03:50:00|14232.5|14230.7|14232.5|14229.2|14238|14231.8|14230.7|14224|398
1744948500000|2025-04-18 03:55:00|14232.8|14229.3|14235.6|14227.6|14236.6|14230|14231.2|14224.1|391
1744948800000|2025-04-18 04:00:00|14235.9|14228.3|14236.6|14229.3|14237.8|14230.5|14231.9|14226.2|404
1744949100000|2025-04-18 04:05:00|14235.9|14228.9|14238.3|14229.6|14239|14229.8|14235.8|14228.3|137
1744949400000|2025-04-18 04:10:00|14238.9|14229.8|14237.9|14229.2|14240.3|14229.8|14236|14225|32
1744949700000|2025-04-18 04:15:00|14237.1|14228.4|14236.6|14228.5|14238.8|14229.8|14235.1|14226.4|58
1744950000000|2025-04-18 04:20:00|14236.2|14228.9|14238|14227|14238.4|14229.5|14234|14225.3|87
1744950300000|2025-04-18 04:25:00|14237.6|14226.6|14235.4|14230.7|14238.3|14231.4|14235.1|14225.3|196
1744950600000|2025-04-18 04:30:00|14235.6|14230.3|14235.8|14230.2|14238|14231.4|14234.4|14228|1184
1744950900000|2025-04-18 04:35:00|14235.5|14230|14236.4|14228.1|14238.1|14230.9|14234.8|14225.6|1289
1744951200000|2025-04-18 04:40:00|14235.8|14228.9|14236.1|14225.1|14237.1|14230.1|14233.8|14224.1|1333
1744951500000|2025-04-18 04:45:00|14236|14225|14237.9|14226.9|14238.3|14230.6|14234.8|14224.9|1277
1744951800000|2025-04-18 04:50:00|14238|14227|14238.3|14227.3|14239.1|14231.2|14233.3|14225.5|1063
1744952100000|2025-04-18 04:55:00|14238.6|14227.6|14236.8|14230.2|14238.6|14232.1|14234.5|14226|1040
1744952400000|2025-04-18 05:00:00|14236.2|14231|14238.3|14229.9|14238.8|14232|14234.9|14226.6|679
1744952700000|2025-04-18 05:05:00|14237.7|14230.5|14235.9|14232.1|14238.2|14234|14234.6|14229.3|546
1744953000000|2025-04-18 05:10:00|14237|14233.6|14237.3|14231.1|14238|14233.6|14235.2|14230.6|399
1744953300000|2025-04-18 05:15:00|14236.2|14232|14236.9|14232.1|14237.8|14234.8|14234|14230.4|285
1744953600000|2025-04-18 05:20:00|14237.3|14232|14237.2|14231.4|14238|14233.8|14234.9|14229.9|685
1744953900000|2025-04-18 05:25:00|14237.3|14231.5|14234|14232.3|14237.7|14233.5|14233.9|14230.3|790
1744954200000|2025-04-18 05:30:00|14233.8|14232.2|14237.8|14231.2|14237.9|14234.4|14233|14230.9|590
1744954500000|2025-04-18 05:35:00|14237.7|14231.1|14234.5|14231.9|14239.3|14233.6|14234.3|14229.9|408
1744954800000|2025-04-18 05:40:00|14234.3|14231.8|14236.3|14233.4|14237.9|14234.4|14233.6|14230.2|581
1744955100000|2025-04-18 05:45:00|14236.4|14233.2|14236.9|14232.3|14237.8|14234.1|14234.5|14230.9|312
1744955400000|2025-04-18 05:50:00|14239.7|14232.4|14245.1|14235.7|14246.1|14236.6|14237.5|14231.6|512
1744955700000|2025-04-18 05:55:00|14245.2|14235.6|14241.4|14230.4|14245.2|14236.2|14235|14229|463
1744956000000|2025-04-18 06:00:00|14241.1|14230.1|14241.6|14233.5|14245.6|14237.3|14240.3|14229.3|96
1744956300000|2025-04-18 06:05:00|14242|14234|14241.9|14233.4|14244.9|14236.4|14241.4|14231.3|84
1744956600000|2025-04-18 06:10:00|14241.6|14233.5|14239|14230.4|14243.1|14236.2|14237.5|14229.4|131
1744956900000|2025-04-18 06:15:00|14238.7|14230.5|14237.8|14232.6|14239.1|14233.8|14233.7|14229.6|244
1744957200000|2025-04-18 06:20:00|14237.9|14232.5|14234|14232.1|14240.7|14235.1|14234|14230.3|246
1744957500000|2025-04-18 06:25:00|14234.1|14232.2|14236.2|14229.7|14237.9|14232.2|14233.4|14228.7|275
1744957800000|2025-04-18 06:30:00|14236.3|14230.3|14238.6|14231.1|14240.8|14232.7|14234.9|14228.6|203
1744958100000|2025-04-18 06:35:00|14238.3|14231.5|14240.5|14232.6|14241.1|14234|14237|14230.3|298
1744958400000|2025-04-18 06:40:00|14240.6|14232.7|14238.9|14231.3|14242.1|14233.5|14237.4|14229.9|389
1744958700000|2025-04-18 06:45:00|14238.8|14231.8|14235.8|14233.3|14241.5|14236|14234.1|14228.6|334
1744959000000|2025-04-18 06:50:00|14235.7|14233.4|14239.2|14235.9|14243.1|14236.2|14234.5|14228.7|339
1744959300000|2025-04-18 06:55:00|14239.1|14235.8|14238.6|14236.4|14243.5|14237.4|14237.8|14231.1|393
1744959600000|2025-04-18 07:00:00|14238.5|14235.8|14241.3|14231.5|14244|14237.6|14238.5|14229.9|70
1744959900000|2025-04-18 07:05:00|14239.8|14236.6|14236.3|14233.3|14240.7|14236.6|14233.5|14228.2|323
1744960200000|2025-04-18 07:10:00|14236.4|14233.2|14236.9|14231.2|14238.5|14233.3|14232.7|14227.5|248
1744960500000|2025-04-18 07:15:00|14236.7|14231.7|14234.7|14229.9|14237.1|14232.1|14234|14229.9|94
1744960800000|2025-04-18 07:20:00|14234.4|14232.2|14235.3|14232.6|14236.7|14234.1|14233.5|14228.7|190
1744961100000|2025-04-18 07:25:00|14235|14232.8|14236.8|14234.4|14237.4|14235.3|14233.9|14231.7|414
1744961400000|2025-04-18 07:30:00|14237|14234.7|14237.5|14234.9|14239.3|14236.5|14235.2|14231.9|145
1744961700000|2025-04-18 07:35:00|14237.4|14234.7|14236.5|14233.8|14240.3|14236.9|14236.2|14232.7|330
1744962000000|2025-04-18 07:40:00|14236.6|14233.9|14239.8|14237.1|14241.2|14237.8|14236.2|14233.6|342
1744962300000|2025-04-18 07:45:00|14239.9|14237.3|14239.6|14237.7|14241.6|14238.1|14237.8|14234.8|550
1744962600000|2025-04-18 07:50:00|14239.5|14237.4|14240.6|14236.5|14241.2|14237.8|14237.7|14234.6|289
1744962900000|2025-04-18 07:55:00|14240.4|14235.8|14240|14238.6|14242.4|14238.6|14237.5|14233.9|598
1744963200000|2025-04-18 08:00:00|14240.2|14238.2|14239.3|14236.3|14242.2|14239.1|14237.4|14233.8|436
1744963500000|2025-04-18 08:05:00|14239.5|14236.5|14238.6|14235.7|14243.3|14239|14238.5|14235.4|763
1744963800000|2025-04-18 08:10:00|14238.3|14235.6|14238.4|14235.6|14241|14237|14238|14235.3|343
1744964100000|2025-04-18 08:15:00|14238.3|14236.1|14240.6|14235.8|14241.5|14236.3|14235.6|14232.8|246
1744964400000|2025-04-18 08:20:00|14238.2|14235.3|14240.3|14234.8|14243.1|14236.8|14237.4|14232.4|128
1744964700000|2025-04-18 08:25:00|14241.1|14233.7|14239.3|14236.6|14242.5|14237.6|14237.7|14233.7|661
1744965000000|2025-04-18 08:30:00|14238.9|14236.1|14240.1|14237.4|14243.3|14238.4|14237.8|14233.7|383
1744965300000|2025-04-18 08:35:00|14240.2|14237.2|14240.2|14236.2|14243.6|14238.1|14238.8|14234.5|130
1744965600000|2025-04-18 08:40:00|14239.2|14236.4|14241.5|14237.5|14243.1|14238.4|14239.2|14234.5|87
1744965900000|2025-04-18 08:45:00|14242.6|14236.7|14241.9|14236.7|14243.5|14237.6|14239|14234.9|263
1744966200000|2025-04-18 08:50:00|14241.6|14237.4|14240.7|14235.6|14242.7|14238.2|14238.8|14234.3|219
1744966500000|2025-04-18 08:55:00|14239.9|14235.3|14238.9|14237.2|14243.5|14238.2|14238.5|14235.1|638
1744966800000|2025-04-18 09:00:00|14239.7|14235|14239.5|14235.5|14243|14238.8|14238.6|14234.2|201
1744967100000|2025-04-18 09:05:00|14239.4|14235.4|14238.4|14235|14241.6|14237.1|14237.6|14234|325
1744967400000|2025-04-18 09:10:00|14238.5|14235.2|14239.2|14235.7|14240.9|14237.6|14237.6|14231.2|196
1744967700000|2025-04-18 09:15:00|14239.4|14235.9|14241.3|14234.8|14242.8|14237.2|14238.4|14233.1|303
1744968000000|2025-04-18 09:20:00|14240.5|14236.1|14239.5|14235.9|14241.2|14237.5|14238.2|14233.5|199
1744968300000|2025-04-18 09:25:00|14240.3|14234.7|14238.9|14236.7|14241|14237.6|14238.2|14234.6|427
1744968600000|2025-04-18 09:30:00|14239.4|14237.2|14239.9|14235.9|14240.8|14238.1|14237.8|14234.7|359
1744968900000|2025-04-18 09:35:00|14238.5|14236.1|14239.6|14235.2|14241.1|14237.4|14237.9|14234.3|310
1744969200000|2025-04-18 09:40:00|14239.3|14235|14240.6|14235.8|14241.2|14237.9|14237.4|14233.5|500
1744969500000|2025-04-18 09:45:00|14240.5|14236.3|14240|14237|14241.2|14237.7|14237.3|14233.6|474
1744969800000|2025-04-18 09:50:00|14238.9|14236.8|14239.6|14235.1|14242.1|14237.3|14237.6|14234|344
1744970100000|2025-04-18 09:55:00|14239.3|14237|14240.1|14237.7|14241.7|14238.1|14238|14234.9|531
1744970400000|2025-04-18 10:00:00|14239.8|14237.4|14239.3|14234.9|14241.9|14237.6|14238|14233.6|159
1744970700000|2025-04-18 10:05:00|14239.6|14235.4|14239.2|14236.8|14242.5|14237.4|14237.8|14232.8|130
1744971000000|2025-04-18 10:10:00|14238.9|14234.7|14238.8|14236.6|14239.8|14237.4|14237.6|14233|42
1744971300000|2025-04-18 10:15:00|14239.8|14236|14238.9|14236.9|14240.5|14237.1|14237.6|14233|77
1744971600000|2025-04-18 10:20:00|14240.1|14233.5|14237|14233.5|14243.2|14236.4|14236.4|14232.6|154
1744971900000|2025-04-18 10:25:00|14236.6|14232.5|14237.4|14235.6|14239.1|14236.5|14235.3|14232.2|305
1744972200000|2025-04-18 10:30:00|14237.8|14235.1|14238.7|14235.5|14238.7|14235.9|14236.6|14233.8|142
1744972500000|2025-04-18 10:35:00|14238.4|14235.6|14238.2|14235.7|14239.2|14236.5|14237.1|14233.9|206
1744972800000|2025-04-18 10:40:00|14238.5|14236|14237.3|14233.8|14239|14236.8|14236.3|14233.5|361
1744973100000|2025-04-18 10:45:00|14237.1|14233.9|14238.9|14235.3|14239.5|14235.8|14236.1|14233.4|65
1744973400000|2025-04-18 10:50:00|14238.7|14235|14237.4|14234.1|14238.7|14235.6|14236.3|14233.4|123
1744973700000|2025-04-18 10:55:00|14237.7|14235.3|14237.9|14236.5|14239.4|14236.9|14236.6|14233.2|435
1744974000000|2025-04-18 11:00:00|14237.8|14235.7|14234.9|14232.9|14238.7|14236.5|14233.8|14230|295
1744974300000|2025-04-18 11:05:00|14234.7|14232.8|14234.8|14231.4|14236.1|14234|14234.5|14230|106
1744974600000|2025-04-18 11:10:00|14235.1|14232.7|14235.1|14231.4|14235.6|14232.9|14234.6|14231.4|42
1744974900000|2025-04-18 11:15:00|14234.9|14232|14235.6|14232.6|14237.5|14234.5|14234.8|14231.4|127
1744975200000|2025-04-18 11:20:00|14235.3|14232.7|14237.8|14235.3|14239|14236.9|14235.3|14231.9|216
1744975500000|2025-04-18 11:25:00|14237.6|14235.2|14235|14232.6|14238.7|14236.2|14234.3|14231.6|311
1744975800000|2025-04-18 11:30:00|14235.3|14232.5|14235.4|14231.8|14238.2|14234.6|14234.1|14231.1|339
1744976100000|2025-04-18 11:35:00|14234.1|14230.6|14232.1|14229.1|14239.1|14233|14232.1|14228.4|242
1744976400000|2025-04-18 11:40:00|14232.3|14228.5|14233.1|14229.1|14236.1|14231.7|14232|14227.4|367
1744976700000|2025-04-18 11:45:00|14233.2|14228.8|14234.3|14230.9|14236.4|14232|14231.8|14226|717
1744977000000|2025-04-18 11:50:00|14234.6|14230.7|14230.4|14227.5|14237.9|14232.9|14229.9|14225.5|302
1744977300000|2025-04-18 11:55:00|14231.7|14226.2|14234.3|14231.5|14238.3|14234|14229.7|14224.9|699
1744977600000|2025-04-18 12:00:00|14234.5|14230.5|14233.9|14226.5|14240.5|14234|14231.2|14226.3|346
1744977900000|2025-04-18 12:05:00|14234.6|14226.7|14231.5|14227.9|14235|14231.3|14231.1|14226.1|382
1744978200000|2025-04-18 12:10:00|14231.2|14227.4|14231.8|14229.5|14235.8|14233|14231.1|14227.4|442
1744978500000|2025-04-18 12:15:00|14232.2|14229.4|14232.5|14227.8|14234.2|14231|14230.7|14226.9|649
1744978800000|2025-04-18 12:20:00|14232.4|14227.5|14232.1|14229.3|14236.4|14232.6|14231.8|14227.3|861
1744979100000|2025-04-18 12:25:00|14232.4|14229.9|14231.6|14229.7|14236|14232.1|14230.3|14226.6|674
1744979400000|2025-04-18 12:30:00|14231.9|14229.1|14231.8|14227.5|14238.9|14234.3|14230.7|14227|389
1744979700000|2025-04-18 12:35:00|14232|14227.8|14232.2|14229.9|14237.9|14234|14231.7|14227|364
1744980000000|2025-04-18 12:40:00|14237.1|14230.4|14233.5|14231.1|14237.1|14232.4|14231.8|14228.7|318
1744980300000|2025-04-18 12:45:00|14233.8|14229.8|14232.6|14229.9|14235.1|14231.8|14231.8|14228.4|422
1744980600000|2025-04-18 12:50:00|14232.8|14229.8|14233.3|14230.9|14234.2|14232.2|14231.8|14228.3|352
1744980900000|2025-04-18 12:55:00|14233.4|14230.8|14233.8|14231.6|14234.1|14232.3|14231.1|14228.4|254
1744981200000|2025-04-18 13:00:00|14234.9|14232.4|14232.5|14230|14235.1|14232.7|14231.8|14228.2|85
1744981500000|2025-04-18 13:05:00|14231.8|14228.2|14231.8|14229.9|14235.5|14232.7|14231.6|14228.2|64
1744981800000|2025-04-18 13:10:00|14232.4|14227.3|14233.6|14231.2|14235.1|14231.4|14231.4|14227.3|75
1744982100000|2025-04-18 13:15:00|14234.7|14232.1|14236.3|14232.2|14236.3|14233|14221.8|14210.8|89
1744982400000|2025-04-18 13:20:00|14236.4|14231.7|14236.4|14230.2|14237|14233.5|14221.8|14210.8|111
1744982700000|2025-04-18 13:25:00|14236.5|14229.6|14236.3|14230.5|14238.6|14232.5|14221.8|14210.8|95
1744983000000|2025-04-18 13:30:00|14236.1|14226.4|14235.5|14232.9|14236.9|14233.9|14227.4|14216.4|127
1744983300000|2025-04-18 13:35:00|14235.3|14233|14234.6|14232.2|14236.4|14234|14233.8|14229.7|104
1744983600000|2025-04-18 13:40:00|14234.5|14232.3|14233.4|14229.5|14236.1|14234|14233|14229.5|272
1744983900000|2025-04-18 13:45:00|14233.3|14230.4|14235.1|14232.6|14235.5|14233.5|14232|14228.6|168
1744984200000|2025-04-18 13:50:00|14235.2|14232.5|14235.5|14233.5|14236.3|14234.2|14233.7|14231.2|187
1744984500000|2025-04-18 13:55:00|14234.4|14232.5|14236|14234.5|14236.5|14234.8|14234.2|14231.8|360
1744984800000|2025-04-18 14:00:00|14235.7|14234.7|14234.5|14231.9|14236.7|14235.3|14233.3|14230.4|357
1744985100000|2025-04-18 14:05:00|14234.6|14231.8|14233.2|14230.5|14235.8|14233.2|14231.7|14229.1|311
1744985400000|2025-04-18 14:10:00|14233|14229.1|14233.5|14232.5|14236|14233|14232.7|14229|191
1744985700000|2025-04-18 14:15:00|14233.3|14232.3|14233.8|14231.7|14236.1|14233.8|14232.7|14230.5|283
1744986000000|2025-04-18 14:20:00|14234.3|14232.2|14233.4|14231.3|14235.3|14232.7|14232.2|14229|205
1744986300000|2025-04-18 14:25:00|14233.3|14231|14233.6|14230.6|14235.5|14232.8|14232.5|14230.1|444
1744986600000|2025-04-18 14:30:00|14233.8|14230.4|14234.2|14231.5|14235.8|14233.2|14233.3|14230.1|310
1744986900000|2025-04-18 14:35:00|14234.1|14231.6|14234.9|14232.8|14236.4|14234.1|14234|14229.6|124
1744987200000|2025-04-18 14:40:00|14235.3|14232.4|14235.4|14233.4|14236.1|14233.9|14234.5|14231.9|131
1744987500000|2025-04-18 14:45:00|14235.2|14233.3|14234.8|14230.2|14236.4|14233.7|14233.7|14229.3|197
1744987800000|2025-04-18 14:50:00|14234.9|14230.4|14230.2|14225.7|14235.8|14230.6|14227.8|14222.4|318
1744988100000|2025-04-18 14:55:00|14230|14225.6|14231|14228.3|14232.3|14229.2|14227.7|14224.4|348
1744988400000|2025-04-18 15:00:00|14231.9|14227.3|14228.4|14223.9|14233.6|14229.5|14225.2|14222.7|267
1744988700000|2025-04-18 15:05:00|14228.3|14223.8|14228.3|14223.8|14229.4|14225.4|14226.2|14222.2|357
1744989000000|2025-04-18 15:10:00|14228.4|14224|14230.3|14224.8|14230.8|14225.6|14227.2|14223.2|235
1744989300000|2025-04-18 15:15:00|14230.2|14224.7|14231|14226|14231.8|14227.4|14229.6|14224.2|250
1744989600000|2025-04-18 15:20:00|14231.1|14225.9|14229.4|14227.2|14231.2|14227.8|14228.8|14225.9|303
1744989900000|2025-04-18 15:25:00|14229|14227.3|14230.1|14227.3|14230.2|14227.6|14228.4|14226|304
1744990200000|2025-04-18 15:30:00|14229.8|14227.2|14230.8|14225.1|14232.4|14227.4|14228|14224.6|203
1744990500000|2025-04-18 15:35:00|14230.6|14224.7|14227.5|14222|14231.1|14225|14227.3|14221.7|155
1744990800000|2025-04-18 15:40:00|14227.6|14222.1|14227.4|14222.1|14229.7|14223.6|14227|14221.1|243
1744991100000|2025-04-18 15:45:00|14227.5|14222.2|14228.4|14222.6|14229.3|14223.5|14227.1|14220.9|195
1744991400000|2025-04-18 15:50:00|14228.3|14222.7|14228.1|14222.7|14229|14223.3|14227.2|14221.5|155
1744991700000|2025-04-18 15:55:00|14228.5|14222.8|14228.9|14221|14229|14225|14226|14220.7|288
1744992000000|2025-04-18 16:00:00|14228.7|14220.6|14226.3|14222.6|14228.7|14223.3|14225.5|14220.2|547
1744992300000|2025-04-18 16:05:00|14226.6|14223|14225.3|14222|14227.1|14223.5|14225.1|14221.6|416
1744992600000|2025-04-18 16:10:00|14225.6|14221.9|14224.9|14221.5|14228|14223.4|14224.2|14220.1|272
1744992900000|2025-04-18 16:15:00|14225|14221.3|14225|14221.9|14225.4|14222.4|14224.2|14220|366
1744993200000|2025-04-18 16:20:00|14224.9|14221.7|14220.3|14213.1|14225.1|14222.2|14217.9|14213.1|101
1744993500000|2025-04-18 16:25:00|14220.5|14212.9|14216.4|14212.1|14220.5|14215.2|14214.2|14211|311
1744993800000|2025-04-18 16:30:00|14216.5|14212|14217.8|14215.1|14218.8|14215.3|14215.6|14209.2|167
1744994100000|2025-04-18 16:35:00|14217.9|14215.2|14220.7|14217.7|14221.6|14218.2|14217.8|14214.7|73
1744994400000|2025-04-18 16:40:00|14220.5|14217.9|14222.1|14216.3|14222.1|14218.3|14219.9|14216.3|91
1744994700000|2025-04-18 16:45:00|14221.9|14216.6|14221.4|14217.7|14223.7|14218.1|14218.5|14214.9|476
1744995000000|2025-04-18 16:50:00|14221.6|14218|14220.7|14217.3|14222.9|14218.6|14219.8|14216.1|1081
1744995300000|2025-04-18 16:55:00|14220.8|14217.1|14223.6|14219.3|14223.9|14219.3|14220.2|14215.4|976
1744995600000|2025-04-18 17:00:00|14224|14219.5|14227.1|14220.6|14230.3|14222.3|14224|14219.3|136
1744995900000|2025-04-18 17:05:00|14227.4|14220.3|14228.2|14222.1|14233.6|14227.4|14226.9|14220.1|254
1744996200000|2025-04-18 17:10:00|14228.4|14221.9|14227.6|14221.7|14229.8|14223.9|14226.3|14221.3|591
1744996500000|2025-04-18 17:15:00|14227.3|14221.9|14227.5|14222.5|14228.9|14223.2|14226.6|14221.2|983
1744996800000|2025-04-18 17:20:00|14227.8|14222.2|14228.1|14221.2|14229.2|14223.1|14226.8|14221.2|986
1744997100000|2025-04-18 17:25:00|14228.2|14221.5|14222.9|14218|14228.7|14222.8|14222.2|14217.8|695
1744997400000|2025-04-18 17:30:00|14223.1|14217.8|14222|14217|14223.1|14218.4|14221.2|14216.1|217
1744997700000|2025-04-18 17:35:00|14221.9|14217.3|14221.6|14216.5|14223.2|14218.7|14220.6|14216.3|366
1744998000000|2025-04-18 17:40:00|14221.4|14216.6|14221.9|14216.7|14222.7|14218.4|14220.7|14216.3|615
1744998300000|2025-04-18 17:45:00|14221.7|14216.9|14221.5|14216.6|14222.2|14218.8|14220.5|14215.8|690
1744998600000|2025-04-18 17:50:00|14221.4|14216.4|14219.9|14215.5|14222|14218.6|14219.1|14215|395
1744998900000|2025-04-18 17:55:00|14220|14215.4|14220.1|14218.2|14221.7|14218.4|14219.7|14214.9|621
1744999200000|2025-04-18 18:00:00|14220.2|14218.1|14220.6|14216.9|14221.1|14218.2|14219.6|14216.2|606
1744999500000|2025-04-18 18:05:00|14220.5|14216.8|14219.9|14216.5|14221.1|14217.9|14219.5|14216.1|348
1744999800000|2025-04-18 18:10:00|14220|14216.7|14220.5|14217.2|14221.6|14217.9|14218.8|14216|586
1745000100000|2025-04-18 18:15:00|14220.7|14217.1|14219.8|14217.6|14221.8|14217.8|14219.1|14214|568
1745000400000|2025-04-18 18:20:00|14219.9|14217.4|14219.8|14217.6|14222.5|14217.9|14219.3|14215.1|301
1745000700000|2025-04-18 18:25:00|14219.9|14217.4|14218.9|14216.8|14222.3|14217.8|14218.8|14214.7|641
1745001000000|2025-04-18 18:30:00|14219.2|14217|14219.6|14216.4|14221|14217.1|14218.8|14214.8|489
1745001300000|2025-04-18 18:35:00|14219.5|14216.3|14220.3|14216.7|14220.9|14217.1|14219.1|14215.1|521
1745001600000|2025-04-18 18:40:00|14220|14216.6|14220.5|14216.5|14221.2|14217.1|14219.7|14215.5|487
1745001900000|2025-04-18 18:45:00|14220.6|14216.4|14220.8|14215.8|14222.2|14216.9|14219.1|14214.4|652
1745002200000|2025-04-18 18:50:00|14220.3|14215.1|14220.2|14214.9|14221.1|14215.9|14219.3|14213.6|784
1745002500000|2025-04-18 18:55:00|14219.9|14214.6|14222|14216.3|14222.6|14216.9|14219.4|14213.5|574
1745002800000|2025-04-18 19:00:00|14222.1|14216.2|14221.5|14215.7|14224|14217|14220.7|14214.6|284
1745003100000|2025-04-18 19:05:00|14220.9|14215.8|14220.4|14213.7|14221.1|14216.5|14218.4|14210.7|329
1745003400000|2025-04-18 19:10:00|14220.5|14213.8|14219.4|14215.3|14220.7|14215.6|14218.6|14211.5|380
1745003700000|2025-04-18 19:15:00|14219.5|14215.4|14218.7|14212.4|14220.9|14215.6|14217.7|14209.7|358
1745004000000|2025-04-18 19:20:00|14219.1|14212.1|14217.3|14212.8|14220.7|14213.7|14216.9|14210.2|732
1745004300000|2025-04-18 19:25:00|14217.7|14213|14219.7|14210.6|14219.9|14213.4|14216.9|14209.9|854
1745004600000|2025-04-18 19:30:00|14219.9|14210.5|14219.7|14212|14221.1|14214|14217.2|14210.1|457
1745004900000|2025-04-18 19:35:00|14219.8|14212.1|14216.7|14213.8|14220.3|14213.9|14216|14210.6|828
1745005200000|2025-04-18 19:40:00|14216.5|14213.7|14220.5|14215.7|14221.8|14217.2|14215.9|14211.5|555
1745005500000|2025-04-18 19:45:00|14220.3|14215.9|14220.3|14215.5|14221.3|14217|14219.4|14214.2|310
1745005800000|2025-04-18 19:50:00|14220.5|14215|14219.5|14215.2|14224.4|14216.8|14218.9|14210.5|178
1745006100000|2025-04-18 19:55:00|14221.5|14215.3|14218.7|14216.4|14221.5|14216.9|14218.5|14212.4|223
1745006400000|2025-04-18 20:00:00|14218.8|14216.5|14220.4|14215.9|14223.2|14218.1|14218.7|14214.7|237
1745006700000|2025-04-18 20:05:00|14220.5|14215.7|14220.3|14215.6|14221.6|14217.8|14219|14214.8|225
1745007000000|2025-04-18 20:10:00|14219.4|14217.1|14219.3|14214.6|14221.7|14217.3|14218.1|14214.6|198
1745007300000|2025-04-18 20:15:00|14219.4|14214.7|14219.8|14215.2|14220.2|14216.7|14218.1|14214.4|373
1745007600000|2025-04-18 20:20:00|14219.7|14215.1|14220.8|14212.3|14222.5|14215.6|14219.4|14211.5|197
1745007900000|2025-04-18 20:25:00|14220.2|14211.7|14221.6|14210.6|14222.2|14212.3|14220.2|14210.3|25
1745008200000|2025-04-18 20:30:00|14222.3|14212.9|14219.1|14209.6|14222.4|14214|14218.3|14208.5|105
1745008500000|2025-04-18 20:35:00|14219|14209.7|14220.2|14210.2|14220.7|14212.1|14218.3|14209.1|28
1745008800000|2025-04-18 20:40:00|14220.9|14210.4|14221.4|14210.4|14222.7|14212.1|14219|14210|38
1745009100000|2025-04-18 20:45:00|14221|14210|14222.3|14211.3|14223.2|14212.2|14221|14210|28
1745009400000|2025-04-18 20:50:00|14222.4|14211.4|14222.2|14211.9|14222.8|14214|14220.4|14211.2|10
1745009700000|2025-04-18 20:55:00|14222.7|14211.4|14223.3|14211.3|14223.3|14212|14220.9|14211|8
1745179200000|2025-04-20 20:00:00|14219.8|14209.7|14219.8|14209.7|14219.8|14209.7|14219.8|14209.7|1
1745180100000|2025-04-20 20:15:00|14222.2|14210.2|14222.2|14210.2|14222.2|14210.2|14222.2|14210.2|1
1745180400000|2025-04-20 20:20:00|14219.8|14209.7|14220|14208.5|14220|14209.7|14219.8|14208.5|2
1745181600000|2025-04-20 20:40:00|14220.8|14208.8|14220|14208.5|14220.8|14208.8|14220|14208.5|2
1745181900000|2025-04-20 20:45:00|14219.5||14219.5||14219.5||14219.5||1
1745182200000|2025-04-20 20:50:00|14218.8|14208.8|14217|14205|14219.4|14208.8|14209.5|14202.5|5
1745182500000|2025-04-20 20:55:00|14217.5|14204.5|14219|14207|14219.5|14207|14217.5|14204.5|3
1745182800000|2025-04-20 21:00:00|14218.8|14206.8|14210|14203|14218.8|14209.3|14210|14203|10
1745183100000|2025-04-20 21:05:00|14214.8|14207.8|14198.2|14191.2|14214.8|14207.8|14198.1|14191.1|17
1745183400000|2025-04-20 21:10:00|14196.1|14189.1|14176|14169|14196.1|14189.1|14174.5|14167.5|32
1745183700000|2025-04-20 21:15:00|14176.5|14169.5|14188|14181|14191.5|14184.5|14176.4|14169.4|49
1745184000000|2025-04-20 21:20:00|14186.9|14179.9|14174.4|14167.4|14186.9|14179.9|14171.6|14164.6|33
1745184300000|2025-04-20 21:25:00|14174.3|14167.3|14181.5|14174.5|14181.5|14174.5|14172.5|14165.5|39
1745184600000|2025-04-20 21:30:00|14181.1|14174.1|14183.8|14176.8|14183.8|14176.8|14180.4|14173.4|26
1745184900000|2025-04-20 21:35:00|14183.5|14176.5|14183|14176|14183.8|14176.8|14182.5|14175.5|15
1745185200000|2025-04-20 21:40:00|14182|14175|14183.8|14176.8|14183.8|14176.8|14182|14175|2
1745185500000|2025-04-20 21:45:00|14183.3|14176.3|14181.5|14174.5|14183.3|14176.3|14181.5|14174.5|2
1745185800000|2025-04-20 21:50:00|14183.8|14176.8|14183.8|14176.8|14183.8|14176.8|14183.8|14176.8|1
1745186100000|2025-04-20 21:55:00|14185.8|14178.8|14202.3|14195.3|14202.3|14195.3|14185.8|14178.8|27
1745186400000|2025-04-20 22:00:00|14202.5|14195.5|14194.2|14187.9|14217.8|14210.8|14193.8|14187.5|272
1745186700000|2025-04-20 22:05:00|14193.7|14188.4|14191.4|14188.1|14196.1|14191.3|14178.7|14173.6|273
1745187000000|2025-04-20 22:10:00|14191.1|14188.4|14190.1|14187.1|14194.3|14191.2|14183.9|14181.2|158
1745187300000|2025-04-20 22:15:00|14190.2|14187.2|14182.8|14179|14190.2|14187.3|14180.1|14175.4|208
1745187600000|2025-04-20 22:20:00|14182.9|14178.8|14172.3|14169.2|14182.9|14179|14169.8|14166.9|328
1745187900000|2025-04-20 22:25:00|14172|14169|14185.6|14182.5|14187|14184|14172|14168.9|311
1745188200000|2025-04-20 22:30:00|14185.5|14182.6|14185.4|14182.4|14187.8|14184.6|14180.5|14177.5|241
1745188500000|2025-04-20 22:35:00|14185|14182.1|14187.5|14184.4|14193.2|14189.8|14184.1|14181|209
1745188800000|2025-04-20 22:40:00|14186.8|14183.7|14174.8|14172.1|14188.8|14185.7|14174.6|14171.7|256
1745189100000|2025-04-20 22:45:00|14175|14172.3|14179|14175.9|14181.5|14178.6|14175|14172.2|246
1745189400000|2025-04-20 22:50:00|14179.2|14176|14175.8|14172.9|14179.4|14176.7|14174.4|14172.3|170
1745189700000|2025-04-20 22:55:00|14175.5|14172.6|14175.2|14173.4|14183.2|14181.3|14174.8|14172.4|311
1745190000000|2025-04-20 23:00:00|14174|14172.2|14162.8|14160.8|14177.7|14175.8|14152.5|14150.5|400
1745190300000|2025-04-20 23:05:00|14162.1|14160.3|14164.1|14162.3|14171.4|14169.4|14159.4|14157.4|352
1745190600000|2025-04-20 23:10:00|14163.7|14161.9|14168.3|14167.6|14173.9|14173.2|14159.6|14157.8|354
1745190900000|2025-04-20 23:15:00|14168.4|14167.7|14158.2|14156.6|14168.5|14167.8|14157.2|14156.5|356
1745191200000|2025-04-20 23:20:00|14158.4|14156.8|14162.3|14160.3|14165.8|14163.7|14157.1|14155.6|315
1745191500000|2025-04-20 23:25:00|14162|14160.1|14162|14160.4|14167.4|14165.9|14157.9|14156.6|330
1745191800000|2025-04-20 23:30:00|14162.2|14160.6|14156.4|14154.8|14165.6|14164|14155.9|14154.6|375
1745192100000|2025-04-20 23:35:00|14155.9|14154.9|14157.6|14156.6|14159.2|14158.2|14151.8|14151.1|328
1745192400000|2025-04-20 23:40:00|14157.8|14156.8|14162.9|14161.4|14163.1|14161.9|14155|14154|281
1745192700000|2025-04-20 23:45:00|14163|14161.5|14152.2|14151.2|14165.2|14163.8|14152.1|14151.1|452
1745193000000|2025-04-20 23:50:00|14152.6|14151.6|14154.8|14154.1|14156.6|14155.9|14150.2|14149|412
1745193300000|2025-04-20 23:55:00|14154.1|14153.4|14159.9|14158.9|14164.2|14163.5|14154|14153.3|347
1745193600000|2025-04-21 00:00:00|14160|14159|14145.4|14144.4|14160|14159|14139.4|14138.7|743
1745193900000|2025-04-21 00:05:00|14145.1|14144.1|14137.7|14137|14151.2|14150.5|14135.8|14135.1|567
1745194200000|2025-04-21 00:10:00|14137.8|14137.1|14141.5|14140|14143.6|14142.5|14133.8|14131.8|601
1745194500000|2025-04-21 00:15:00|14141.2|14140.2|14135.9|14135.2|14143.4|14142.4|14132.8|14131.7|553
1745194800000|2025-04-21 00:20:00|14135.7|14135|14141.1|14140.4|14144.2|14143.2|14134.5|14133.5|487
1745195100000|2025-04-21 00:25:00|14141|14140.3|14136.6|14135.6|14144.8|14143.6|14130.5|14129.7|459
1745195400000|2025-04-21 00:30:00|14136.5|14135.5|14124.7|14124|14136.5|14135.7|14123.3|14122.6|659
1745195700000|2025-04-21 00:35:00|14124.8|14124.1|14126.4|14125.7|14129|14128.3|14123|14121.9|355
1745196000000|2025-04-21 00:40:00|14126.6|14125.9|14134.7|14132.6|14134.8|14132.7|14124.8|14123.7|342
1745196300000|2025-04-21 00:45:00|14134.6|14132.5|14134.2|14133.5|14137.9|14137.2|14125.9|14125.2|495
1745196600000|2025-04-21 00:50:00|14133.2|14132.5|14118.8|14116.5|14137|14134.5|14117.1|14115.5|586
1745196900000|2025-04-21 00:55:00|14118.9|14116.6|14119.5|14118.5|14121.2|14120.5|14114.6|14113.6|562
1745197200000|2025-04-21 01:00:00|14119.8|14118.8|14117.3|14116.6|14119.9|14118.9|14113.1|14112.4|321
1745197500000|2025-04-21 01:05:00|14117.1|14116.4|14112.2|14111.5|14118.2|14117.5|14109.7|14109|316
1745197800000|2025-04-21 01:10:00|14111.9|14111.2|14107.7|14107|14112.3|14111.6|14107.4|14106.7|299
1745198100000|2025-04-21 01:15:00|14107.3|14106.6|14104.9|14104.2|14108.1|14107.4|14104.4|14102.8|291
1745198400000|2025-04-21 01:20:00|14105|14104.3|14105.6|14104.9|14109|14108.3|14101.3|14100.6|205
1745198700000|2025-04-21 01:25:00|14105.5|14104.8|14103.3|14102.6|14105.7|14105|14102|14101.3|197
1745199000000|2025-04-21 01:30:00|14103.2|14102.5|14105.9|14105.2|14108|14106.7|14103|14102.1|218
1745199300000|2025-04-21 01:35:00|14105.8|14105.1|14114.5|14113.8|14114.6|14113.9|14105.7|14104.3|253
1745199600000|2025-04-21 01:40:00|14114.6|14113.9|14117.4|14116.7|14121.3|14119.9|14114.5|14113.8|207
1745199900000|2025-04-21 01:45:00|14117|14116.3|14105.9|14105.2|14117|14116.3|14105.9|14105.2|174
1745200200000|2025-04-21 01:50:00|14105.8|14105.1|14105.6|14104.9|14107.8|14106.6|14100.6|14098.9|408
1745200500000|2025-04-21 01:55:00|14105.5|14104.8|14098.6|14097.9|14106.7|14105|14097.3|14095.9|255
1745200800000|2025-04-21 02:00:00|14098.5|14097.8|14108|14107.3|14108.1|14107.4|14094.6|14093.6|379
1745201100000|2025-04-21 02:05:00|14108.3|14107.6|14104|14103.3|14109.5|14108.2|14101.2|14099.1|262
1745201400000|2025-04-21 02:10:00|14103.8|14103.1|14091.5|14090.8|14104|14103.3|14090.7|14090|285
1745201700000|2025-04-21 02:15:00|14091.7|14091|14078.9|14078.2|14094.2|14093|14078|14077.3|408
1745202000000|2025-04-21 02:20:00|14079.1|14078.4|14077.9|14076.9|14081.2|14079.4|14072.3|14071.6|364
1745202300000|2025-04-21 02:25:00|14077.8|14077.1|14072|14071.3|14077.8|14077.1|14064|14063.1|695
1745202600000|2025-04-21 02:30:00|14071.7|14071|14064.4|14063.4|14080.8|14078.6|14063.6|14062.9|707
1745202900000|2025-04-21 02:35:00|14064.6|14063.9|14064.8|14064.1|14067.7|14066.5|14062|14061.2|516
1745203200000|2025-04-21 02:40:00|14065.8|14063.8|14070.6|14069.9|14071.9|14070.9|14062|14061.1|303
1745203500000|2025-04-21 02:45:00|14070.4|14069.7|14076.9|14075.4|14081.3|14079.2|14070.4|14069.7|322
1745203800000|2025-04-21 02:50:00|14077|14075.2|14082.3|14081.6|14085|14084.1|14076.2|14075.2|278
1745204100000|2025-04-21 02:55:00|14082.6|14081.9|14079.4|14078.7|14082.9|14082.2|14071.9|14069.8|332
1745204400000|2025-04-21 03:00:00|14079.5|14078.8|14074.6|14073|14079.5|14078.8|14072.1|14071.4|281
1745204700000|2025-04-21 03:05:00|14073.5|14071.9|14070.6|14068.7|14073.7|14073|14066.2|14065.5|306
1745205000000|2025-04-21 03:10:00|14070.7|14068.9|14081.7|14081|14081.7|14081|14069.6|14067.7|376
1745205300000|2025-04-21 03:15:00|14081.5|14080.8|14081|14079.1|14081.5|14080.8|14077.3|14075.1|248
1745205600000|2025-04-21 03:20:00|14080.9|14079.2|14079.8|14079.1|14084.6|14083.3|14078.8|14077.8|228
1745205900000|2025-04-21 03:25:00|14079.9|14079.2|14081.7|14080|14082.1|14081.4|14073.3|14072.6|215
1745206200000|2025-04-21 03:30:00|14081.6|14080.1|14077.5|14076.8|14082|14081.3|14076.3|14075.6|166
1745206500000|2025-04-21 03:35:00|14077.4|14076.7|14078.6|14077.6|14079.1|14077.7|14075.2|14073.9|200
1745206800000|2025-04-21 03:40:00|14078.7|14077|14071.5|14070.8|14079.6|14077.9|14067.9|14067.2|306
1745207100000|2025-04-21 03:45:00|14071.6|14070.9|14075.5|14074.8|14077.1|14076.4|14071.3|14070.6|202
1745207400000|2025-04-21 03:50:00|14075.3|14074.6|14077.4|14076.7|14079|14078.3|14074.3|14073.6|225
1745207700000|2025-04-21 03:55:00|14077.5|14076.8|14076.4|14075.7|14078.4|14077.6|14074.5|14073.8|224
1745208000000|2025-04-21 04:00:00|14077|14076.3|14090.2|14089.5|14093.7|14093|14077|14076.3|381
1745208300000|2025-04-21 04:05:00|14090.1|14089.4|14091.3|14090.6|14093.3|14092.6|14087.6|14086.4|327
1745208600000|2025-04-21 04:10:00|14091.9|14091.2|14089|14088.3|14094.1|14093.4|14088.8|14088.1|207
1745208900000|2025-04-21 04:15:00|14088.8|14088.1|14091.7|14091|14091.7|14091|14085.5|14084.8|221
1745209200000|2025-04-21 04:20:00|14092|14091.3|14094.4|14093.7|14097.9|14097.2|14092|14091.3|181
1745209500000|2025-04-21 04:25:00|14094.3|14093.6|14093.9|14093.2|14098.2|14097.5|14091.3|14090.6|185
1745209800000|2025-04-21 04:30:00|14094|14093.3|14089.9|14089.2|14094|14093.3|14088.2|14087.5|168
1745210100000|2025-04-21 04:35:00|14089.8|14089.1|14088.7|14087.1|14094.3|14093.6|14087|14085.2|134
1745210400000|2025-04-21 04:40:00|14088.4|14087.4|14089.8|14089.1|14092.6|14091.9|14086|14085.3|177
1745210700000|2025-04-21 04:45:00|14089.9|14089.2|14087.7|14087|14091.3|14090.6|14087|14086.3|140
1745211000000|2025-04-21 04:50:00|14087.5|14086.8|14083.9|14083.2|14087.6|14086.9|14081|14080.3|139
1745211300000|2025-04-21 04:55:00|14083.8|14083.1|14077.4|14076.7|14084.1|14083.4|14077|14076.3|142
1745211600000|2025-04-21 05:00:00|14077.6|14076.9|14076|14075.3|14078.5|14077.8|14074.2|14073.5|161
1745211900000|2025-04-21 05:05:00|14075.9|14075.2|14071|14070.3|14077.9|14077.2|14068.6|14067.9|191
1745212200000|2025-04-21 05:10:00|14071.1|14070.4|14073|14072.3|14073.2|14072.5|14068.8|14068.1|200
1745212500000|2025-04-21 05:15:00|14073.1|14072.4|14076|14075.3|14078.7|14078|14070.9|14070.2|225
1745212800000|2025-04-21 05:20:00|14076.1|14075.4|14075.1|14074.4|14076.5|14075.8|14072.2|14071.5|136
1745213100000|2025-04-21 05:25:00|14075|14074.3|14069.3|14068.3|14075.1|14074.4|14069.3|14067.9|162
1745213400000|2025-04-21 05:30:00|14069.2|14068.5|14063.7|14062.7|14069.6|14068.9|14062.8|14062.1|295
1745213700000|2025-04-21 05:35:00|14063.9|14062.9|14068.4|14066|14071.1|14068.9|14063.4|14062.3|204
1745214000000|2025-04-21 05:40:00|14068.5|14066.1|14071.1|14070.4|14072.5|14071.8|14068|14065.8|224
1745214300000|2025-04-21 05:45:00|14071.2|14070.5|14070.8|14070.1|14075.2|14074.5|14069.4|14068.7|237
1745214600000|2025-04-21 05:50:00|14070.6|14069.9|14076.1|14075.4|14078.9|14078.2|14070.6|14069.9|302
1745214900000|2025-04-21 05:55:00|14075.8|14075.1|14065.4|14064.4|14076.4|14075.7|14062.6|14061.9|355
1745215200000|2025-04-21 06:00:00|14065.2|14064.5|14066|14065.3|14070.3|14069.3|14062.9|14060.8|467
1745215500000|2025-04-21 06:05:00|14065.6|14064.9|14070.3|14067.9|14072.6|14071.9|14064.5|14063|301
1745215800000|2025-04-21 06:10:00|14070.1|14067.7|14075.2|14074.5|14076.5|14075.8|14065.4|14063.2|420
1745216100000|2025-04-21 06:15:00|14075.3|14074.6|14073.3|14072.6|14077.8|14076.8|14070.7|14069.1|208
1745216400000|2025-04-21 06:20:00|14073.5|14072.8|14078.4|14077.7|14079.7|14079|14070|14069.3|219
1745216700000|2025-04-21 06:25:00|14078.3|14077.6|14082.2|14081.5|14085.8|14083.9|14077.2|14075.5|249
1745217000000|2025-04-21 06:30:00|14082.7|14082|14081.1|14080.4|14083.9|14083.2|14079.7|14079|198
1745217300000|2025-04-21 06:35:00|14081|14080.3|14077.1|14076.4|14081.9|14081.2|14076.7|14076|185
1745217600000|2025-04-21 06:40:00|14077.6|14076.9|14078.1|14077.4|14078.1|14077.4|14073.3|14072.6|188
1745217900000|2025-04-21 06:45:00|14077.8|14077.1|14083.5|14082.8|14083.9|14083.2|14074.8|14074.1|211
1745218200000|2025-04-21 06:50:00|14083.6|14082.9|14091|14090.3|14091|14090.3|14079.6|14078.9|205
1745218500000|2025-04-21 06:55:00|14090.4|14089.7|14076.5|14075.8|14090.7|14090|14074.8|14074.1|248
1745218800000|2025-04-21 07:00:00|14076.6|14075.9|14074.5|14073.8|14082.5|14081.8|14069.6|14068.9|354
1745219100000|2025-04-21 07:05:00|14075.3|14074.6|14072.5|14071.8|14080.9|14079.8|14071|14070.3|269
1745219400000|2025-04-21 07:10:00|14072.4|14071.7|14067.9|14067.2|14075.7|14074.5|14067.2|14066|286
1745219700000|2025-04-21 07:15:00|14068.4|14067.7|14066.1|14065.4|14072.9|14071.9|14065.3|14064.6|229
1745220000000|2025-04-21 07:20:00|14066.2|14065.5|14065.6|14064.9|14066.4|14065.7|14060.2|14058.4|373
1745220300000|2025-04-21 07:25:00|14065.5|14064.8|14061.6|14060.9|14072.5|14071.6|14060.9|14060.2|320
1745220600000|2025-04-21 07:30:00|14061.5|14060.8|14063.6|14062.9|14066.1|14065.4|14060.1|14058.4|267
1745220900000|2025-04-21 07:35:00|14063.5|14062.8|14061.2|14060.5|14064.8|14063.9|14060.6|14059.2|157
1745221200000|2025-04-21 07:40:00|14061.4|14060.7|14057.3|14056.6|14061.7|14060.9|14055.9|14055.1|306
1745221500000|2025-04-21 07:45:00|14057.1|14056.4|14064.5|14062.9|14065.7|14065|14056.3|14055.6|248
1745221800000|2025-04-21 07:50:00|14064.4|14062.8|14062.1|14060.5|14066.1|14065.4|14058.2|14056.9|250
1745222100000|2025-04-21 07:55:00|14062|14060.4|14056.1|14055.4|14066.6|14065.3|14055|14053.7|512
1745222400000|2025-04-21 08:00:00|14056.3|14055.6|14063.5|14061.1|14064.7|14063.5|14055.4|14054.7|405
1745222700000|2025-04-21 08:05:00|14063.3|14060.9|14059.8|14058.8|14068.3|14067|14059.8|14058.6|302
1745223000000|2025-04-21 08:10:00|14060.5|14059|14068.9|14067.3|14070.3|14068.1|14060.1|14058.8|307
1745223300000|2025-04-21 08:15:00|14069|14067.7|14066.3|14065.6|14073.4|14072.4|14062.8|14062.1|336
1745223600000|2025-04-21 08:20:00|14066.4|14065.7|14069.4|14068.7|14073.2|14072.5|14063.2|14062.5|290
1745223900000|2025-04-21 08:25:00|14069|14068.3|14068.1|14067.4|14072.5|14070.2|14064.9|14063.7|249
1745224200000|2025-04-21 08:30:00|14068|14067.3|14067.1|14066.4|14072.7|14071.6|14067|14066.3|248
1745224500000|2025-04-21 08:35:00|14066.8|14066.1|14065.4|14064.7|14070.3|14069.6|14061.2|14060.5|259
1745224800000|2025-04-21 08:40:00|14065.3|14064.6|14058.8|14058.1|14065.4|14064.7|14057.4|14056.7|291
1745225100000|2025-04-21 08:45:00|14058.6|14057.9|14057.6|14056.1|14060.2|14059.5|14056.3|14055.3|199
1745225400000|2025-04-21 08:50:00|14057.2|14056.5|14056.9|14055.9|14060|14059.2|14056.5|14055.5|154
1745225700000|2025-04-21 08:55:00|14056.6|14055.8|14058|14057.3|14062.2|14061.5|14055.6|14054.4|226
1745226000000|2025-04-21 09:00:00|14058.2|14057.5|14062.1|14061.4|14063.7|14062.8|14057.8|14057.1|203
1745226300000|2025-04-21 09:05:00|14062.2|14061.5|14060.7|14060|14064.1|14063.4|14058.3|14057|221
1745226600000|2025-04-21 09:10:00|14060|14059.3|14055.8|14055.1|14060.2|14059.5|14055.8|14054.7|240
1745226900000|2025-04-21 09:15:00|14055.9|14055.2|14052.9|14052.2|14057.2|14055.6|14051.6|14050.9|280
1745227200000|2025-04-21 09:20:00|14053|14052.3|14059.2|14057|14061.7|14059.8|14048.2|14046.5|371
1745227500000|2025-04-21 09:25:00|14059.1|14056.8|14061.9|14060.9|14065.2|14064.4|14059.1|14056.8|245
1745227800000|2025-04-21 09:30:00|14061.5|14060.5|14057.1|14056.4|14062.2|14061.1|14055.1|14053.9|182
1745228100000|2025-04-21 09:35:00|14057.3|14056.6|14058.7|14058|14061.2|14060.1|14055.5|14054|207
1745228400000|2025-04-21 09:40:00|14058.5|14057.8|14059.8|14059.1|14065.8|14064.8|14058.5|14057.8|232
1745228700000|2025-04-21 09:45:00|14059.3|14058.6|14067.6|14066.9|14067.8|14067.1|14056.8|14056.1|189
1745229000000|2025-04-21 09:50:00|14067.7|14067|14068.5|14067.8|14069.2|14068.5|14065|14064.3|264
1745229300000|2025-04-21 09:55:00|14068.8|14068.1|14066.3|14064.8|14069.7|14068.9|14063.5|14062.8|178
1745229600000|2025-04-21 10:00:00|14065.9|14064.9|14070.3|14069.6|14072.8|14072.1|14064.5|14063.8|239
1745229900000|2025-04-21 10:05:00|14070.5|14069.8|14071.8|14071.1|14074.7|14074|14068.9|14068.2|205
1745230200000|2025-04-21 10:10:00|14072.9|14072.2|14072.3|14071.6|14083.2|14081.9|14072.1|14071.3|321
1745230500000|2025-04-21 10:15:00|14072.4|14071.7|14073.8|14071.8|14075|14073.5|14071|14069.4|157
1745230800000|2025-04-21 10:20:00|14073.9|14072.5|14076|14075.3|14077.3|14076.6|14072.9|14072.2|148
1745231100000|2025-04-21 10:25:00|14076.8|14076.1|14078.1|14077.4|14081.1|14080.4|14075.9|14075.2|184
1745231400000|2025-04-21 10:30:00|14077.8|14077.1|14081.6|14080.6|14083.2|14082.3|14077.6|14076.9|208
1745231700000|2025-04-21 10:35:00|14081.3|14080.3|14093.3|14092.6|14093.6|14092.9|14080.8|14079.9|221
1745232000000|2025-04-21 10:40:00|14092.8|14092.1|14095.1|14094.4|14095.6|14094.6|14090.3|14089.2|268
1745232300000|2025-04-21 10:45:00|14094.9|14094.2|14090.6|14089.9|14095|14094.3|14089.5|14088.8|176
1745232600000|2025-04-21 10:50:00|14090.5|14089.8|14094|14093.3|14094.1|14093.4|14086.6|14085.8|240
1745232900000|2025-04-21 10:55:00|14094.3|14093.6|14099|14098.3|14100.3|14099.1|14094.3|14092.8|249
1745233200000|2025-04-21 11:00:00|14099.1|14098.4|14100.3|14099.6|14105.7|14105|14099.1|14098.4|373
1745233500000|2025-04-21 11:05:00|14100.4|14099.7|14107.2|14106.5|14108.1|14107.4|14100.4|14099.7|293
1745233800000|2025-04-21 11:10:00|14107|14106.3|14102.5|14101.8|14107.6|14106.5|14100.4|14099.7|216
1745234100000|2025-04-21 11:15:00|14102.9|14102.2|14093.9|14093.2|14106.6|14105.9|14091.6|14090.9|321
1745234400000|2025-04-21 11:20:00|14094.2|14093.5|14091.5|14090.8|14097.1|14096.4|14090.8|14090.1|357
1745234700000|2025-04-21 11:25:00|14091.6|14090.9|14089|14088.3|14094.4|14093.7|14089|14088.3|298
1745235000000|2025-04-21 11:30:00|14088|14087.3|14087|14086.3|14091.5|14090.8|14085.4|14084.7|320
1745235300000|2025-04-21 11:35:00|14088.1|14087.4|14081.6|14080.9|14088.1|14087.4|14080.3|14079.6|335
1745235600000|2025-04-21 11:40:00|14081.7|14081|14079.6|14078.6|14083.6|14082.9|14077.3|14076.6|299
1745235900000|2025-04-21 11:45:00|14079.7|14078.7|14077.5|14075.7|14080.7|14079.7|14075.8|14074.4|384
1745236200000|2025-04-21 11:50:00|14077.3|14075.8|14079.4|14078.7|14081.8|14080.4|14075.8|14074.5|408
1745236500000|2025-04-21 11:55:00|14079.7|14079|14080.5|14078.4|14080.5|14079.3|14076.6|14075.8|318
1745236800000|2025-04-21 12:00:00|14080.3|14078.1|14069.2|14068.5|14080.8|14079.5|14064.9|14064|477
1745237100000|2025-04-21 12:05:00|14069.6|14068.9|14074.7|14074|14075.1|14074.1|14068.5|14067.7|301
1745237400000|2025-04-21 12:10:00|14074.6|14073.9|14079.7|14079|14081.4|14080.2|14074.2|14073.1|273
1745237700000|2025-04-21 12:15:00|14079.8|14079.1|14068.3|14067.6|14080.1|14079.1|14067.7|14067|313
1745238000000|2025-04-21 12:20:00|14068.2|14067.5|14080.4|14079.7|14081.1|14080.4|14067.5|14066.6|333
1745238300000|2025-04-21 12:25:00|14079.9|14079.2|14087.1|14086.4|14087.2|14086.5|14077.8|14077|346
1745238600000|2025-04-21 12:30:00|14087.6|14086.9|14090.2|14089.5|14091.7|14091|14083.2|14082.5|328
1745238900000|2025-04-21 12:35:00|14090.4|14089.7|14098.1|14097.4|14098.5|14097.8|14089.4|14088.7|274
1745239200000|2025-04-21 12:40:00|14098.2|14097.5|14090.6|14089.9|14102.7|14101.8|14089.3|14088.6|365
1745239500000|2025-04-21 12:45:00|14090.8|14090.1|14088.3|14086.6|14095.7|14095|14082.4|14080.1|447
1745239800000|2025-04-21 12:50:00|14088.1|14086.5|14087.8|14087.1|14090.3|14089|14083.8|14083.1|297
1745240100000|2025-04-21 12:55:00|14088.2|14087.5|14078.8|14078.1|14088.3|14087.5|14078.8|14078.1|339
1745240400000|2025-04-21 13:00:00|14079|14078.3|14079.9|14079.2|14081.9|14081.2|14076.4|14075.7|357
1745240700000|2025-04-21 13:05:00|14079.8|14079.1|14085.1|14084.4|14088.1|14087.4|14079.8|14079.1|357
1745241000000|2025-04-21 13:10:00|14084.9|14084.2|14084.6|14083.9|14087.4|14086.7|14079.7|14079|306
1745241300000|2025-04-21 13:15:00|14084.7|14084|14085.9|14085.2|14090.4|14089.7|14083.3|14082.6|283
1745241600000|2025-04-21 13:20:00|14086|14085.3|14092|14091.3|14092.8|14092.1|14084.4|14083.7|377
1745241900000|2025-04-21 13:25:00|14092.3|14091.6|14097.5|14096.8|14101.6|14100.9|14091.6|14090.9|364
1745242200000|2025-04-21 13:30:00|14097.4|14096.7|14103.1|14101.6|14103.1|14101.6|14095|14093.6|717
1745242500000|2025-04-21 13:35:00|14103|14101.5|14093.3|14092.3|14104.8|14103.7|14087.9|14087.1|783
1745242800000|2025-04-21 13:40:00|14093.2|14092.2|14085|14084|14100.2|14099|14081.7|14080.3|686
1745243100000|2025-04-21 13:45:00|14084.6|14083.6|14076.1|14075.4|14084.9|14084.2|14074.4|14073.7|447
1745243400000|2025-04-21 13:50:00|14076|14075.3|14074.6|14073.6|14076.9|14076.2|14072.2|14070.9|453
1745243700000|2025-04-21 13:55:00|14074.5|14073.5|14074.6|14073.9|14075.7|14075|14071|14070|280
1745244000000|2025-04-21 14:00:00|14074.9|14074.2|14073.1|14072.4|14075.9|14075.2|14067.7|14066.9|521
1745244300000|2025-04-21 14:05:00|14073.2|14072.5|14069.3|14068.6|14076.1|14075.4|14069.1|14068.4|515
1745244600000|2025-04-21 14:10:00|14069.4|14068.7|14072.2|14071.5|14074.6|14073.9|14067.6|14066.9|397
1745244900000|2025-04-21 14:15:00|14072.5|14071.8|14064.1|14063.4|14078.8|14078.1|14062.2|14061.5|543
1745245200000|2025-04-21 14:20:00|14063.9|14063.2|14064.6|14063.9|14072.2|14071.5|14061.9|14061.2|480
1745245500000|2025-04-21 14:25:00|14064.5|14063.8|14060.6|14059.9|14067.3|14066.6|14057.6|14056.9|412
1745245800000|2025-04-21 14:30:00|14060.2|14059.5|14067.7|14067|14070.3|14069.6|14057.6|14056.9|383
1745246100000|2025-04-21 14:35:00|14067.6|14066.9|14079.1|14078.4|14080|14079.3|14067.5|14066.8|444
1745246400000|2025-04-21 14:40:00|14079|14078.3|14085.4|14084.7|14085.5|14084.8|14076.8|14076.1|391
1745246700000|2025-04-21 14:45:00|14085.5|14084.8|14088.1|14087.4|14091.3|14090.6|14084.5|14083.8|343
1745247000000|2025-04-21 14:50:00|14087.9|14087.2|14083.8|14083.1|14091.6|14090.9|14083.2|14082.5|417
1745247300000|2025-04-21 14:55:00|14084.1|14083.4|14090.8|14090.1|14092.2|14091.5|14081.6|14080.9|537
1745247600000|2025-04-21 15:00:00|14090.7|14090|14090.3|14089.3|14094.4|14093.7|14084.2|14083.3|550
1745247900000|2025-04-21 15:05:00|14090.4|14089.4|14094.8|14094.1|14100.9|14100.2|14090.4|14088.9|516
1745248200000|2025-04-21 15:10:00|14094.7|14094|14096.9|14096.2|14100|14098.2|14092.9|14092.2|458
1745248500000|2025-04-21 15:15:00|14096.7|14096|14099.8|14099.1|14101.4|14099.9|14092.4|14091.7|466
1745248800000|2025-04-21 15:20:00|14099.7|14099|14096.5|14095.8|14101.8|14101.1|14095|14094.3|386
1745249100000|2025-04-21 15:25:00|14096.6|14095.9|14088.4|14087.7|14096.9|14095.9|14087.3|14086.6|421
1745249400000|2025-04-21 15:30:00|14088.5|14087.8|14087|14086.3|14090.4|14089.7|14085.6|14084.3|395
1745249700000|2025-04-21 15:35:00|14086.8|14086.1|14084.8|14083|14089.1|14088.4|14082.7|14081.3|315
1745250000000|2025-04-21 15:40:00|14084.7|14083.1|14083.8|14082.1|14089.6|14087.3|14083.4|14082|369
1745250300000|2025-04-21 15:45:00|14083.9|14082|14082.5|14081.8|14086|14084.4|14079.8|14079.1|389
1745250600000|2025-04-21 15:50:00|14082.6|14081.9|14084.9|14084.2|14087|14086.3|14082.2|14081.5|248
1745250900000|2025-04-21 15:55:00|14084.6|14083.9|14082.5|14080.9|14087.4|14086.7|14080.6|14079.9|302
1745251200000|2025-04-21 16:00:00|14082.6|14081.5|14084.2|14083.5|14086.1|14084.8|14082.6|14080.5|294
1745251500000|2025-04-21 16:05:00|14084|14083.3|14085.1|14083.3|14085.4|14084.4|14081.5|14079.7|271
1745251800000|2025-04-21 16:10:00|14085.2|14083.4|14082.3|14081.6|14090.2|14089|14078.7|14077.5|336
1745252100000|2025-04-21 16:15:00|14081.9|14081.2|14080.2|14079.5|14083.9|14083.2|14077.4|14076.7|312
1745252400000|2025-04-21 16:20:00|14079.1|14078.4|14086.9|14085|14087.5|14085.6|14079.1|14078.4|243
1745252700000|2025-04-21 16:25:00|14086.8|14085.1|14086.8|14086.1|14087.1|14086.4|14084|14082.7|209
1745253000000|2025-04-21 16:30:00|14086.6|14085.9|14085.6|14084.9|14090.2|14089.5|14085.3|14084.6|247
1745253300000|2025-04-21 16:35:00|14085.4|14084.7|14094.7|14094|14094.9|14094.2|14085.2|14084.5|233
1745253600000|2025-04-21 16:40:00|14094.8|14094.1|14093.3|14092.6|14097.7|14097|14092.9|14092.2|203
1745253900000|2025-04-21 16:45:00|14093.2|14092.5|14088.9|14088.2|14096.6|14094.2|14088.6|14087.8|395
1745254200000|2025-04-21 16:50:00|14089|14088.3|14086.5|14085.8|14089.5|14088.5|14085|14084.3|266
1745254500000|2025-04-21 16:55:00|14086.1|14085.4|14084|14083.3|14087.2|14085.6|14082.9|14081.6|272
1745254800000|2025-04-21 17:00:00|14083.5|14082.8|14085.9|14085.2|14090.8|14090.1|14083.1|14082.4|373
1745255100000|2025-04-21 17:05:00|14086.1|14085.4|14086.1|14085.4|14087|14086.3|14082|14081.3|229
1745255400000|2025-04-21 17:10:00|14086|14085.3|14089|14088.3|14090.8|14090.1|14085.8|14085.1|212
1745255700000|2025-04-21 17:15:00|14089.1|14088.4|14091.4|14090.7|14092.7|14092|14088.7|14088|290
1745256000000|2025-04-21 17:20:00|14091.2|14090.5|14090.6|14089.9|14092.7|14092|14089.3|14088.6|280
1745256300000|2025-04-21 17:25:00|14090.5|14089.8|14086.9|14086.2|14092.9|14092.2|14086.7|14086|313
1745256600000|2025-04-21 17:30:00|14086.7|14086|14083.9|14083.2|14087.3|14086.6|14083.7|14083|237
1745256900000|2025-04-21 17:35:00|14084|14083.3|14078.6|14077.9|14084.1|14083.4|14077.7|14077|202
1745257200000|2025-04-21 17:40:00|14078.7|14078|14078.3|14077.6|14079.6|14078.9|14076.5|14075.8|204
1745257500000|2025-04-21 17:45:00|14078.2|14077.5|14077.6|14076.9|14080.2|14079.5|14076.9|14076.2|153
1745257800000|2025-04-21 17:50:00|14077.7|14077|14071|14070|14078.1|14077.3|14070.3|14069.6|264
1745258100000|2025-04-21 17:55:00|14071.1|14070.4|14065.2|14064.5|14072.7|14072|14064.1|14063.4|236
1745258400000|2025-04-21 18:00:00|14065.6|14064.9|14064.5|14063.8|14065.9|14065.2|14061|14060.3|339
1745258700000|2025-04-21 18:05:00|14064.6|14063.9|14064.3|14063.6|14067.2|14066.5|14061.6|14060.9|249
1745259000000|2025-04-21 18:10:00|14064.5|14063.8|14065.9|14065.2|14068.2|14067.5|14059.7|14059|247
1745259300000|2025-04-21 18:15:00|14065.7|14065|14067|14066.3|14068.7|14067.8|14062.4|14061.7|243
1745259600000|2025-04-21 18:20:00|14067.1|14066.4|14064.8|14064.1|14068.7|14068|14064.8|14064.1|188
1745259900000|2025-04-21 18:25:00|14064.7|14064|14068|14067.3|14069.8|14069.1|14064.5|14063.8|178
1745260200000|2025-04-21 18:30:00|14067.8|14067.1|14066.2|14065.5|14069.4|14068.7|14065.8|14065.1|173
1745260500000|2025-04-21 18:35:00|14066.8|14066.1|14065|14064.3|14068.7|14068|14064.1|14063.4|215
1745260800000|2025-04-21 18:40:00|14065.1|14064.4|14063.2|14062.5|14065.2|14064.5|14061.8|14061.1|183
1745261100000|2025-04-21 18:45:00|14063.1|14062.4|14061.4|14060.7|14063.5|14062.8|14058.8|14058.1|198
1745261400000|2025-04-21 18:50:00|14062.1|14061.4|14058.8|14058.1|14062.2|14061.5|14058.8|14058|154
1745261700000|2025-04-21 18:55:00|14058.9|14058.2|14058.5|14057.8|14059.5|14058.5|14057.3|14055.9|202
1745262000000|2025-04-21 19:00:00|14059.8|14059.1|14056.7|14056|14062.4|14061.7|14056.4|14054.9|268
1745262300000|2025-04-21 19:05:00|14057|14056.3|14060.4|14059.7|14061.8|14061.1|14056.4|14055.7|162
1745262600000|2025-04-21 19:10:00|14060.3|14059.6|14066|14065.3|14068|14067.3|14060.3|14059.6|210
1745262900000|2025-04-21 19:15:00|14066.2|14065.5|14070.1|14069.4|14070.6|14069.4|14066.2|14065.5|149
1745263200000|2025-04-21 19:20:00|14070.7|14070|14071.1|14070.4|14074.2|14072.8|14069.8|14069.1|220
1745263500000|2025-04-21 19:25:00|14071.3|14070.6|14074.1|14073.4|14074.1|14073.4|14069.9|14069.2|172
1745263800000|2025-04-21 19:30:00|14074.5|14073.8|14073.1|14072.1|14076|14075.3|14072.1|14071|268
1745264100000|2025-04-21 19:35:00|14073.2|14072.2|14074.2|14073.5|14076.8|14075.3|14072.7|14070.8|290
1745264400000|2025-04-21 19:40:00|14074.5|14073.8|14076.5|14075.8|14081.2|14080.5|14074.5|14073.8|295
1745264700000|2025-04-21 19:45:00|14076.3|14075.6|14078.4|14077.7|14078.8|14078.1|14075.5|14074.8|227
1745265000000|2025-04-21 19:50:00|14078.1|14077.4|14079.4|14078.7|14080.3|14079.6|14075.9|14075.2|263
1745265300000|2025-04-21 19:55:00|14080|14079.3|14086.8|14086.1|14089.4|14088.7|14079.7|14079|280
1745265600000|2025-04-21 20:00:00|14086.2|14085.5|14082.1|14081.4|14087.2|14086.5|14080.2|14078.8|220
1745265900000|2025-04-21 20:05:00|14082.8|14082.1|14087.4|14086.7|14090.8|14088.7|14082.8|14082.1|108
1745266200000|2025-04-21 20:10:00|14087.6|14085.4|14087.9|14087.2|14089.3|14088.6|14084.3|14083.6|94
1745266500000|2025-04-21 20:15:00|14087.8|14087.1|14090.5|14089.5|14092.3|14091.3|14087.7|14086.1|108
1745266800000|2025-04-21 20:20:00|14090.7|14089.7|14090.8|14090.1|14094.6|14093.9|14090.2|14089.5|81
1745267100000|2025-04-21 20:25:00|14090.4|14089.7|14091.8|14090.1|14092.4|14091.7|14089.6|14088.9|82
1745267400000|2025-04-21 20:30:00|14091.9|14090.3|14093.7|14092.7|14094.3|14093.1|14090.7|14089.5|66
1745267700000|2025-04-21 20:35:00|14094|14092.4|14091.9|14090.3|14095.1|14093.7|14091.4|14090.2|59
1745268000000|2025-04-21 20:40:00|14091.8|14090.8|14097.2|14095.6|14097.8|14097|14090.6|14089.3|143
1745268300000|2025-04-21 20:45:00|14097.3|14095.4|14095.1|14093.1|14099.1|14097.4|14094.9|14093.1|134
1745268600000|2025-04-21 20:50:00|14095|14093|14089.8|14088.8|14095.1|14093.1|14089.8|14088.7|127
1745268900000|2025-04-21 20:55:00|14090.3|14088.3|14088.4|14081.4|14090.5|14088.4|14087|14081.1|204
1745269200000|2025-04-21 21:00:00|14088|14081|14089.3|14082.3|14089.3|14082.3|14087.9|14080.9|6
1745269500000|2025-04-21 21:05:00|14089.4|14082.4|14098.5|14091.5|14098.5|14091.5|14089.4|14082.4|3
1745269800000|2025-04-21 21:10:00|14098.4|14091.4|14098.3|14091.3|14098.4|14091.4|14097.8|14090.8|4
1745270100000|2025-04-21 21:15:00|14098.2|14091.2|14094.6|14087.6|14098.3|14091.3|14094.5|14087.5|8
1745270400000|2025-04-21 21:20:00|14092.1|14085.1|14092.3|14085.3|14092.3|14085.3|14092.1|14085.1|2
1745270700000|2025-04-21 21:25:00|14092|14085|14092|14085|14092.1|14085.1|14091.9|14084.9|5
1745271000000|2025-04-21 21:30:00|14091.9|14084.9|14089.3|14082.3|14091.9|14084.9|14088.9|14081.9|11
1745271600000|2025-04-21 21:40:00|14090.2|14083.2|14088|14081|14090.2|14083.2|14087.9|14080.9|5
1745271900000|2025-04-21 21:45:00|14087.8|14080.8|14087|14080|14087.8|14080.8|14086|14079|7
1745272200000|2025-04-21 21:50:00|14087.1|14080.1|14087.3|14080.3|14087.3|14080.3|14087.1|14080.1|2
1745272500000|2025-04-21 21:55:00|14086.4|14079.4|14087.3|14080.3|14087.5|14080.5|14086.3|14079.3|6
1745272800000|2025-04-21 22:00:00|14087.5|14080.5|14078.8|14075.4|14090.3|14084.9|14077.8|14074.3|89
1745273100000|2025-04-21 22:05:00|14078.3|14075.9|14078.6|14076.8|14078.6|14076.8|14076.1|14073.2|48
1745273400000|2025-04-21 22:10:00|14080|14078.2|14077.4|14075.7|14080|14078.2|14074.1|14072.2|100
1745273700000|2025-04-21 22:15:00|14077.5|14075.2|14077.5|14075.8|14079.5|14077.7|14076.3|14074.5|105
1745274000000|2025-04-21 22:20:00|14077.1|14075.4|14073.9|14071.6|14082.2|14080.1|14073.9|14071.6|198
1745274300000|2025-04-21 22:25:00|14073.8|14071.5|14072.3|14071.3|14074.7|14072.8|14072.2|14070.7|84
1745274600000|2025-04-21 22:30:00|14073.4|14072.7|14078|14077.3|14078.5|14077.3|14073.3|14071.5|147
1745274900000|2025-04-21 22:35:00|14078.1|14077.4|14076.5|14075.5|14081.5|14080.8|14076.3|14075.3|90
1745275200000|2025-04-21 22:40:00|14076.3|14075.3|14077.7|14076.7|14078.4|14077.6|14075.2|14074.5|91
1745275500000|2025-04-21 22:45:00|14077.8|14076.8|14075.8|14075.1|14079.8|14078.7|14075.4|14074.2|61
1745275800000|2025-04-21 22:50:00|14076.5|14074.5|14077.3|14076.6|14077.3|14076.6|14072.8|14072.1|87
1745276100000|2025-04-21 22:55:00|14077.2|14076.5|14074.2|14073.5|14077.5|14076.8|14073.2|14072.5|76
1745276400000|2025-04-21 23:00:00|14074.7|14074|14074.1|14073.4|14078.1|14076.9|14072.7|14072|103
1745276700000|2025-04-21 23:05:00|14073.6|14072.9|14075.8|14075.1|14077.9|14077.2|14072.2|14071.5|100
1745277000000|2025-04-21 23:10:00|14077.1|14076.4|14076.8|14076.1|14077.8|14077.1|14075.3|14073.9|97
1745277300000|2025-04-21 23:15:00|14076.9|14076.2|14078.9|14078.2|14081.2|14080.5|14075.6|14074.5|79
1745277600000|2025-04-21 23:20:00|14079|14078.3|14077.6|14076.9|14080.9|14080.2|14076.9|14076.2|108
1745277900000|2025-04-21 23:25:00|14077.7|14077|14070.2|14068.4|14077.8|14077.1|14065.9|14064.5|160
1745278200000|2025-04-21 23:30:00|14069.4|14067.7|14070.3|14069.6|14073|14072.3|14066.8|14066.1|174
1745278500000|2025-04-21 23:35:00|14069.2|14068.5|14076.3|14075.6|14076.3|14075.6|14068.2|14067.5|102
1745278800000|2025-04-21 23:40:00|14076.4|14075.7|14083.4|14082.7|14083.9|14082.8|14076.4|14075.7|170
1745279100000|2025-04-21 23:45:00|14083|14082.3|14088.3|14085.9|14090.5|14088.7|14081.9|14081.2|306
1745279400000|2025-04-21 23:50:00|14088.2|14085.8|14090.3|14089.6|14091.3|14090.3|14083.5|14081.4|303
1745279700000|2025-04-21 23:55:00|14090.4|14089.7|14088.6|14086.6|14092.6|14091|14085.3|14082.8|430
1745280000000|2025-04-22 00:00:00|14088.5|14086.5|14097.5|14096.8|14103.6|14102.9|14086.5|14084.8|738
1745280300000|2025-04-22 00:05:00|14097.6|14096.9|14102.6|14101.9|14103.3|14102.6|14097.2|14096|442
1745280600000|2025-04-22 00:10:00|14102.7|14102|14113.2|14112.5|14115.9|14114.8|14097.3|14096.6|477
1745280900000|2025-04-22 00:15:00|14113.3|14112.6|14105.7|14105|14114.2|14113.5|14103.9|14103.2|482
1745281200000|2025-04-22 00:20:00|14105.8|14105.1|14104.7|14103.2|14107.8|14106.6|14101.4|14100.3|362
1745281500000|2025-04-22 00:25:00|14104.8|14103.3|14106.1|14104.3|14112.3|14110.9|14099.3|14098.3|365
1745281800000|2025-04-22 00:30:00|14105.6|14103.6|14112.3|14111.6|14112.7|14112|14101.7|14100|371
1745282100000|2025-04-22 00:35:00|14112.2|14111.5|14110.8|14109.8|14118.2|14116.4|14110.8|14109.4|445
1745282400000|2025-04-22 00:40:00|14110.6|14109.6|14109.4|14108.4|14116.3|14114.4|14108|14105.8|317
1745282700000|2025-04-22 00:45:00|14110.5|14109.5|14108.9|14108.2|14111.7|14110.7|14106.4|14105.7|302
1745283000000|2025-04-22 00:50:00|14109.6|14108|14094.9|14093.9|14111.7|14111|14090.5|14088.3|562
1745283300000|2025-04-22 00:55:00|14093.2|14091.7|14085.7|14085|14098.1|14097.4|14085.5|14084.8|597
1745283600000|2025-04-22 01:00:00|14086.2|14085.5|14080.9|14080.2|14089.7|14088.5|14079.4|14078.7|419
1745283900000|2025-04-22 01:05:00|14081|14080.3|14083.7|14082.2|14084.3|14083|14076|14075.2|353
1745284200000|2025-04-22 01:10:00|14083.8|14082.1|14079.8|14079.1|14089.6|14087.6|14077.1|14076.4|325
1745284500000|2025-04-22 01:15:00|14079.6|14078.9|14089.9|14089.2|14089.9|14089.2|14079.5|14078.8|336
1745284800000|2025-04-22 01:20:00|14090.1|14089.4|14095.6|14094.9|14095.6|14094.9|14082.7|14082|430
1745285100000|2025-04-22 01:25:00|14094.1|14093.4|14094.7|14094|14099.6|14098.9|14093.6|14092.9|307
1745285400000|2025-04-22 01:30:00|14095|14094.3|14087.7|14087|14095.7|14095|14086.1|14085.4|325
1745285700000|2025-04-22 01:35:00|14088.3|14087.6|14083.3|14082.6|14089|14088.3|14082.2|14081.5|319
1745286000000|2025-04-22 01:40:00|14083.4|14082.7|14093.8|14093.1|14094.7|14094|14083.4|14082.7|294
1745286300000|2025-04-22 01:45:00|14093.7|14093|14086.9|14086.2|14097.8|14097.1|14085.9|14085.2|245
1745286600000|2025-04-22 01:50:00|14086.5|14085.8|14088.1|14087.4|14089.2|14088.5|14085.6|14084.9|239
1745286900000|2025-04-22 01:55:00|14088.3|14087.6|14087.2|14086.5|14088.3|14087.6|14084|14083.3|257
1745287200000|2025-04-22 02:00:00|14086.6|14085.9|14084.3|14083.6|14087|14086.3|14080.9|14080.2|205
1745287500000|2025-04-22 02:05:00|14084.6|14083.9|14082.3|14081.6|14084.8|14084.1|14080.6|14079.9|167
1745287800000|2025-04-22 02:10:00|14082.2|14081.5|14076|14075.3|14082.2|14081.5|14073.7|14073|191
1745288100000|2025-04-22 02:15:00|14076.4|14075.7|14072|14071.3|14079.5|14078.8|14069.9|14069.2|267
1745288400000|2025-04-22 02:20:00|14071.7|14071|14070.9|14070.2|14071.9|14071.2|14068.1|14066.8|184
1745288700000|2025-04-22 02:25:00|14071|14070.3|14066.8|14066.1|14073.9|14073.2|14066.8|14066.1|170
1745289000000|2025-04-22 02:30:00|14066.7|14066|14065|14064.3|14067.1|14066.4|14062|14060.9|217
1745289300000|2025-04-22 02:35:00|14065.1|14064.4|14065|14064.3|14065.9|14064.7|14063.1|14061.7|121
1745289600000|2025-04-22 02:40:00|14065.2|14064.5|14066.5|14065.8|14067.3|14066.6|14062|14061.3|144
1745289900000|2025-04-22 02:45:00|14066.1|14065.4|14064.1|14063.4|14068.4|14067.7|14062|14061.3|146
1745290200000|2025-04-22 02:50:00|14063.9|14063.2|14059.5|14058.8|14063.9|14063.2|14058.2|14057.5|166
1745290500000|2025-04-22 02:55:00|14059.7|14059|14055.6|14054.6|14059.8|14059.1|14055.2|14053.7|233
1745290800000|2025-04-22 03:00:00|14056.2|14054|14026.6|14024.9|14056.3|14054.4|14019.9|14018.7|764
1745291100000|2025-04-22 03:05:00|14026.4|14024.8|14019.8|14019.1|14028.8|14027.2|14019.8|14019.1|542
1745291400000|2025-04-22 03:10:00|14019.9|14019.2|14016.2|14015.5|14020.1|14019.4|14012.9|14011.8|451
1745291700000|2025-04-22 03:15:00|14016.1|14015.4|14017.9|14017.2|14025.5|14024.8|14014.4|14013.1|377
1745292000000|2025-04-22 03:20:00|14019.3|14018.6|14014.9|14014.2|14022.8|14021.5|14011.9|14009.9|327
1745292300000|2025-04-22 03:25:00|14014.7|14014|14012.2|14011.5|14016.7|14015.7|14011.1|14009.9|314
1745292600000|2025-04-22 03:30:00|14012.4|14011.7|14019.1|14016.8|14021.7|14020.4|14012.2|14011.5|359
1745292900000|2025-04-22 03:35:00|14019.2|14016.9|14013.3|14012.6|14019.2|14018|14010.6|14009.2|362
1745293200000|2025-04-22 03:40:00|14013.4|14012.7|14014.9|14014.2|14016.9|14014.6|14010.6|14008.7|376
1745293500000|2025-04-22 03:45:00|14014.7|14014|14015.1|14014.4|14015.3|14014.6|14011.8|14011.1|191
1745293800000|2025-04-22 03:50:00|14014.8|14014.1|14019.9|14018.3|14021.3|14019.1|14013.6|14012.9|232
1745294100000|2025-04-22 03:55:00|14019.8|14018.5|14020.9|14020.2|14023.4|14021.8|14016.9|14015.7|236
1745294400000|2025-04-22 04:00:00|14020.8|14020.1|14017.2|14016.5|14021.5|14020.2|14013.4|14012.7|257
1745294700000|2025-04-22 04:05:00|14017|14016.3|14017.4|14016.4|14017.4|14016.7|14010.6|14009.1|250
1745295000000|2025-04-22 04:10:00|14018.1|14016.2|14012.4|14011.4|14020.6|14019.6|14010.8|14008.9|358
1745295300000|2025-04-22 04:15:00|14013.2|14012.2|14011.1|14009.6|14015.5|14014.5|14010.4|14008.4|224
1745295600000|2025-04-22 04:20:00|14011|14010|14015.8|14015.1|14017.2|14016.5|14010.9|14008.4|203
1745295900000|2025-04-22 04:25:00|14014.9|14014.2|14013.8|14013.1|14017.2|14016.5|14011.8|14010.5|160
1745296200000|2025-04-22 04:30:00|14014.2|14013.5|14013.4|14011.9|14016.2|14015.5|14010.7|14008.8|174
1745296500000|2025-04-22 04:35:00|14013.5|14012|14014.8|14014.1|14016.8|14016.1|14010.5|14009.4|172
1745296800000|2025-04-22 04:40:00|14015.1|14014.4|14018.1|14017.1|14021.6|14020.9|14013.2|14012.2|258
1745297100000|2025-04-22 04:45:00|14018|14017|14014.9|14014.2|14021.3|14020.3|14013.7|14013|198
1745297400000|2025-04-22 04:50:00|14015|14014.3|14019.5|14016.9|14019.7|14017.1|14013.2|14011.9|223
1745297700000|2025-04-22 04:55:00|14019.4|14016.7|14020.6|14019|14020.9|14020.2|14013.8|14012.1|312
1745298000000|2025-04-22 05:00:00|14020.5|14018.7|14022.6|14021.9|14025.9|14025.2|14018.1|14017.4|244
1745298300000|2025-04-22 05:05:00|14022.8|14022.1|14030.9|14030.2|14032|14031.3|14022.8|14022.1|276
1745298600000|2025-04-22 05:10:00|14030.8|14030.1|14022.8|14022.1|14035.2|14034.5|14022|14021.3|370
1745298900000|2025-04-22 05:15:00|14023|14022.3|14012.8|14012.1|14023.9|14023.2|14012.8|14012.1|270
1745299200000|2025-04-22 05:20:00|14013.4|14011.8|14011.3|14010.6|14014.6|14013.9|14010.3|14009.2|274
1745299500000|2025-04-22 05:25:00|14011.2|14010.5|13995.5|13994.8|14012|14011.3|13992.9|13991.6|507
1745299800000|2025-04-22 05:30:00|13995.3|13994.6|14009.7|14009|14010.2|14009.5|13994.5|13993.8|462
1745300100000|2025-04-22 05:35:00|14010|14009.3|14014.3|14013.6|14025.8|14025.1|14008|14006|541
1745300400000|2025-04-22 05:40:00|14014.2|14013.5|14006.9|14006.2|14016.8|14016.1|14006.4|14005|330
1745300700000|2025-04-22 05:45:00|14006.8|14006.1|13996.4|13993.8|14010.7|14010|13990.5|13988.7|495
1745301000000|2025-04-22 05:50:00|13997|13994.4|13999.8|13997.9|14001.8|13999.8|13989.8|13988.7|564
1745301300000|2025-04-22 05:55:00|13999.7|13997.7|13992.7|13992|14002.8|14001.4|13991.8|13990.5|510
1745301600000|2025-04-22 06:00:00|13991.9|13991.2|14000.2|13999.5|14006|14005.3|13988.9|13988.1|688
1745301900000|2025-04-22 06:05:00|14000.1|13999.4|13995.7|13995|14001.7|14001|13993.6|13991.7|380
1745302200000|2025-04-22 06:10:00|13995.3|13994.6|14000.5|13999.8|14002.1|14000.1|13992.2|13991.5|494
1745302500000|2025-04-22 06:15:00|14000.2|13999.5|14000.3|13999.6|14004.1|14003.3|13992.4|13991.7|532
1745302800000|2025-04-22 06:20:00|13999.7|13999|14012.3|14011.3|14012.3|14011.3|13999.2|13998.5|398
1745303100000|2025-04-22 06:25:00|14011.9|14010.9|14013.6|14012.9|14020.6|14019.9|14011.7|14010.9|426
1745303400000|2025-04-22 06:30:00|14013.4|14012.4|14019.9|14019.2|14019.9|14019.2|14011.6|14010|445
1745303700000|2025-04-22 06:35:00|14020|14019.3|14027.9|14027.2|14031.7|14030.3|14019.9|14019.2|503
1745304000000|2025-04-22 06:40:00|14028|14027.3|14036|14034.2|14037.1|14036.4|14027.3|14026.6|442
1745304300000|2025-04-22 06:45:00|14036.1|14034.4|14037.4|14036.7|14041.7|14041|14032.2|14031.3|466
1745304600000|2025-04-22 06:50:00|14037.6|14036.9|14046|14045.3|14046.4|14045.4|14035.3|14032.6|631
1745304900000|2025-04-22 06:55:00|14046.1|14045.4|14041.7|14038.9|14051.4|14050.7|14041.7|14038.9|543
1745305200000|2025-04-22 07:00:00|14041.5|14038.8|14045.2|14044.5|14046.1|14045.4|14035.6|14034.3|726
1745305500000|2025-04-22 07:05:00|14045.6|14044|14041.3|14040.6|14051.3|14050.6|14035|14034.3|458
1745305800000|2025-04-22 07:10:00|14041.4|14040.7|14034.5|14033.8|14045.5|14044.5|14030.4|14029.7|520
1745306100000|2025-04-22 07:15:00|14034.3|14033.6|14032.5|14031.8|14038.5|14037.8|14029.4|14028.7|374
1745306400000|2025-04-22 07:20:00|14032.6|14031.9|14030.8|14030.1|14034.1|14033.1|14027.6|14026.9|379
1745306700000|2025-04-22 07:25:00|14030.1|14029.4|14036.2|14035.5|14042.4|14041.7|14028.5|14027.8|389
1745307000000|2025-04-22 07:30:00|14036.3|14035.6|14022.5|14021.8|14038.2|14037.5|14021.5|14020.8|369
1745307300000|2025-04-22 07:35:00|14023.3|14022.6|14030.7|14030|14030.7|14030|14021.2|14020.5|341
1745307600000|2025-04-22 07:40:00|14030.6|14029.9|14045.4|14044.7|14045.5|14044.8|14030.6|14029.9|386
1745307900000|2025-04-22 07:45:00|14046.2|14045.5|14036.2|14035.5|14049.2|14048.5|14036.2|14035.5|446
1745308200000|2025-04-22 07:50:00|14036.1|14035.4|14025.5|14024.8|14039.7|14039|14025|14024.3|447
1745308500000|2025-04-22 07:55:00|14025.6|14024.9|14029.5|14028|14035.7|14034.9|14025.6|14024.9|411
1745308800000|2025-04-22 08:00:00|14028.7|14027.7|14039.1|14038.4|14040.1|14039.4|14019.7|14019|498
1745309100000|2025-04-22 08:05:00|14039.2|14038.5|14042.6|14041.9|14044.6|14043.4|14034.7|14034|391
1745309400000|2025-04-22 08:10:00|14042.3|14041.6|14034.5|14033.8|14044.2|14043.5|14034.2|14033.5|361
1745309700000|2025-04-22 08:15:00|14034.9|14034.2|14039.9|14039.2|14041.9|14041|14032.7|14032|400
1745310000000|2025-04-22 08:20:00|14040.1|14039.4|14040|14038.2|14044.1|14043.1|14035|14033.5|373
1745310300000|2025-04-22 08:25:00|14040.9|14039.1|14037.9|14037.2|14042.4|14041.7|14032.6|14031.9|456
1745310600000|2025-04-22 08:30:00|14038.1|14037.4|14046.3|14045.6|14049.6|14048.2|14036.9|14036.2|422
1745310900000|2025-04-22 08:35:00|14046.4|14045.7|14057.7|14057|14058.9|14058.2|14044.4|14043|354
1745311200000|2025-04-22 08:40:00|14057.6|14056.9|14062.6|14061.9|14063.6|14062.9|14054.9|14054.2|351
1745311500000|2025-04-22 08:45:00|14063.4|14062.7|14048.9|14048.2|14063.4|14062.7|14048.8|14048.1|259
1745311800000|2025-04-22 08:50:00|14048.1|14047.4|14048.7|14048|14051.2|14050.5|14045.8|14045.1|312
1745312100000|2025-04-22 08:55:00|14049|14048.3|14052|14051.3|14053.4|14052.3|14045.5|14044.8|425
1745312400000|2025-04-22 09:00:00|14052.3|14051.6|14055.5|14054.8|14058|14057.3|14052.3|14051.6|354
1745312700000|2025-04-22 09:05:00|14055.7|14055|14052.6|14051.9|14057.8|14057.1|14051.6|14050.9|286
1745313000000|2025-04-22 09:10:00|14052.5|14051.8|14051.1|14050.4|14053.6|14052.9|14046.1|14045.4|239
1745313300000|2025-04-22 09:15:00|14050.9|14050.2|14045.4|14044.7|14052.3|14051|14043.2|14042.5|311
1745313600000|2025-04-22 09:20:00|14045.7|14045|14041.2|14039.7|14049.8|14049.1|14039.9|14038.6|357
1745313900000|2025-04-22 09:25:00|14041.3|14040.3|14040|14039.3|14043.8|14042|14036.2|14035.5|267
1745314200000|2025-04-22 09:30:00|14040.1|14039.4|14034.5|14033.8|14042.8|14042.1|14033.8|14033.1|267
1745314500000|2025-04-22 09:35:00|14034.9|14034.2|14035.3|14034.6|14042.7|14042|14033.4|14032.3|278
1745314800000|2025-04-22 09:40:00|14035.8|14035.1|14039.8|14039.1|14046.9|14046.2|14035.8|14035.1|284
1745315100000|2025-04-22 09:45:00|14039.9|14039.2|14037.8|14037.1|14041.6|14040.9|14033.9|14033.2|268
1745315400000|2025-04-22 09:50:00|14038.2|14037.2|14046|14044|14046.9|14046.2|14036.7|14036|322
1745315700000|2025-04-22 09:55:00|14045.9|14044.1|14045.9|14045.2|14050|14049.3|14043.1|14042.4|359
1745316000000|2025-04-22 10:00:00|14046|14045.3|14038.6|14037.9|14048|14047.3|14036.5|14034.6|392
1745316300000|2025-04-22 10:05:00|14038.4|14037.7|14035.2|14034.2|14039|14038.3|14032.1|14030.2|272
1745316600000|2025-04-22 10:10:00|14035.3|14034.3|14036.1|14035.4|14038.4|14037.3|14033.8|14033.1|294
1745316900000|2025-04-22 10:15:00|14036.3|14035.6|14030.9|14030.2|14036.9|14036.2|14030.5|14029.4|316
1745317200000|2025-04-22 10:20:00|14030.8|14030.1|14029.4|14027.3|14033.4|14031.5|14027.9|14027.2|245
1745317500000|2025-04-22 10:25:00|14029.2|14027.2|14024.2|14023.5|14030.7|14029.2|14021.6|14020.5|333
1745317800000|2025-04-22 10:30:00|14025.1|14024.4|14029.2|14027.3|14029.6|14028.8|14024.5|14023.8|241
1745318100000|2025-04-22 10:35:00|14029.1|14027.2|14035.3|14034.6|14038.1|14036.6|14026.6|14025|261
1745318400000|2025-04-22 10:40:00|14035|14034.3|14031.5|14030.8|14037.6|14036.9|14031.2|14030.5|184
1745318700000|2025-04-22 10:45:00|14031.3|14030.6|14032.1|14031.4|14034.6|14033.9|14029.4|14028.7|193
1745319000000|2025-04-22 10:50:00|14032.6|14031.9|14029.2|14027.5|14035.8|14035.1|14027.7|14026.6|206
1745319300000|2025-04-22 10:55:00|14029.4|14027.7|14033.7|14032.2|14035.1|14033.6|14027.6|14026.1|304
1745319600000|2025-04-22 11:00:00|14034.1|14033.1|14039|14038.3|14039.7|14038.4|14031.1|14030.4|380
1745319900000|2025-04-22 11:05:00|14039.1|14038.4|14023.8|14021.7|14039.1|14038.4|14022.9|14020.9|325
1745320200000|2025-04-22 11:10:00|14024.3|14022.4|14021.5|14019.6|14026|14024.9|14020.7|14019.4|312
1745320500000|2025-04-22 11:15:00|14021.6|14019.8|14025.6|14024.9|14025.7|14024.9|14017.7|14017|368
1745320800000|2025-04-22 11:20:00|14026.2|14025.2|14027.5|14025.8|14028.7|14026.7|14022|14021.3|289
1745321100000|2025-04-22 11:25:00|14027.1|14025.5|14022.9|14022.2|14028.4|14027|14021.6|14020.9|230
1745321400000|2025-04-22 11:30:00|14023.2|14022.5|14023|14021.1|14025.6|14024.8|14021|14019.2|363
1745321700000|2025-04-22 11:35:00|14022.9|14021.2|14020.3|14019.6|14026.4|14024.6|14020.2|14018.3|331
1745322000000|2025-04-22 11:40:00|14020.4|14019.7|14024.6|14023.9|14025.5|14024.8|14019.6|14018.9|249
1745322300000|2025-04-22 11:45:00|14024.9|14024.2|14020.2|14019.5|14028.1|14027.4|14020.1|14019.4|226
1745322600000|2025-04-22 11:50:00|14019.8|14019.1|14020.1|14019.4|14022|14020.4|14018.6|14017.8|227
1745322900000|2025-04-22 11:55:00|14021|14020.3|14025.9|14025.2|14028.1|14027.4|14019.6|14018.9|347
1745323200000|2025-04-22 12:00:00|14025.8|14025.1|14024.4|14023.7|14031.4|14030.7|14022.1|14021.3|541
1745323500000|2025-04-22 12:05:00|14024.8|14024.1|14032.9|14032.2|14033.3|14032.6|14021.5|14020.8|318
1745323800000|2025-04-22 12:10:00|14033|14032.3|14033.2|14032.5|14034.6|14033.8|14026.6|14025.5|353
1745324100000|2025-04-22 12:15:00|14033.4|14032.7|14040.2|14039.5|14042.7|14041.2|14033|14032.3|366
1745324400000|2025-04-22 12:20:00|14040.1|14039.4|14054|14053.3|14054|14053.3|14039.1|14037|400
1745324700000|2025-04-22 12:25:00|14054.1|14053.4|14050.3|14049.6|14056.1|14055.4|14049|14047.4|509
1745325000000|2025-04-22 12:30:00|14050.1|14049.4|14046.1|14045.4|14050.9|14049.5|14044.2|14043.5|363
1745325300000|2025-04-22 12:35:00|14046.3|14045.6|14043.6|14041.8|14049.5|14048.8|14041.9|14040.6|309
1745325600000|2025-04-22 12:40:00|14043.5|14041.9|14048|14047.3|14048.8|14048.1|14042.5|14041.4|254
1745325900000|2025-04-22 12:45:00|14048.3|14047.6|14055.2|14054.5|14055.2|14054.5|14044.9|14044.2|390
1745326200000|2025-04-22 12:50:00|14055|14054.3|14051.3|14049.7|14057.6|14055.9|14049.6|14048.1|416
1745326500000|2025-04-22 12:55:00|14051.4|14049.6|14054|14052.3|14054|14052.9|14045.2|14044.5|395
1745326800000|2025-04-22 13:00:00|14053.8|14052.1|14059.1|14057.2|14063.9|14063.2|14051.4|14050.7|512
1745327100000|2025-04-22 13:05:00|14059|14057.3|14066.4|14064.8|14069.1|14068.1|14056.9|14055.4|540
1745327400000|2025-04-22 13:10:00|14066|14065|14061.9|14061.2|14068.1|14067.4|14061.3|14060.3|464
1745327700000|2025-04-22 13:15:00|14061.8|14061.1|14065.3|14063.4|14065.3|14064.4|14060.1|14059|326
1745328000000|2025-04-22 13:20:00|14064.8|14062.9|14069.7|14069|14071.8|14071.1|14060.7|14059.4|421
1745328300000|2025-04-22 13:25:00|14069.6|14068.9|14064|14063.3|14070.5|14069.8|14063|14062.3|352
1745328600000|2025-04-22 13:30:00|14064.5|14063|14061.2|14060.5|14068.6|14067.9|14058.5|14057.2|666
1745328900000|2025-04-22 13:35:00|14061.1|14060.4|14070.8|14070.1|14070.8|14070.1|14060.5|14059.8|789
1745329200000|2025-04-22 13:40:00|14070.5|14069.8|14078.4|14077.7|14080.1|14079.4|14068.1|14066.6|525
1745329500000|2025-04-22 13:45:00|14078.3|14077.6|14076.8|14076.1|14080.1|14079.4|14074.7|14073.6|508
1745329800000|2025-04-22 13:50:00|14077.5|14076.8|14071.7|14071|14078.1|14076.8|14068.7|14068|485
1745330100000|2025-04-22 13:55:00|14071.6|14070.9|14077.3|14076.6|14080.1|14078.9|14069.4|14068.7|471
1745330400000|2025-04-22 14:00:00|14077.7|14077|14083.6|14082.9|14085|14084.3|14077.7|14075.9|453
1745330700000|2025-04-22 14:05:00|14083.7|14083|14088.5|14086.2|14089.8|14088.7|14083.5|14081.2|483
1745331000000|2025-04-22 14:10:00|14088.4|14086.3|14087.3|14086.6|14092.5|14091.7|14086|14085.2|459
1745331300000|2025-04-22 14:15:00|14087.2|14086.5|14084.2|14083.5|14087.4|14086.7|14081.5|14080.8|365
1745331600000|2025-04-22 14:20:00|14084.1|14083.4|14082.8|14082.1|14087.3|14086.5|14080.5|14078.9|437
1745331900000|2025-04-22 14:25:00|14082.7|14082|14081.3|14080.6|14084.3|14083.6|14075.9|14074.7|480
1745332200000|2025-04-22 14:30:00|14082.2|14081.5|14071.6|14070.9|14082.3|14081.6|14071.2|14070.5|443
1745332500000|2025-04-22 14:35:00|14071.5|14070.8|14072.4|14071.7|14072.4|14071.7|14065.8|14065|419
1745332800000|2025-04-22 14:40:00|14073|14072.3|14067.4|14066.7|14073|14072.3|14064.3|14063|412
1745333100000|2025-04-22 14:45:00|14068|14067.3|14068.9|14067.4|14074.2|14073|14066.7|14066|452
1745333400000|2025-04-22 14:50:00|14069.6|14068|14071.6|14070.9|14073.4|14072.7|14066.6|14065.9|410
1745333700000|2025-04-22 14:55:00|14071.5|14070.8|14072.2|14071.5|14074.6|14073.9|14069.3|14068.6|414
1745334000000|2025-04-22 15:00:00|14072.1|14071.4|14077.6|14076.9|14079.6|14078.9|14070.1|14069.4|468
1745334300000|2025-04-22 15:05:00|14077.7|14077|14078.8|14078.1|14080.2|14079.5|14074.6|14073.9|344
1745334600000|2025-04-22 15:10:00|14078.9|14078.2|14074.6|14073.9|14081.5|14080.8|14074.3|14073.6|336
1745334900000|2025-04-22 15:15:00|14074.5|14073.8|14080.5|14079.8|14081.6|14080.9|14074.1|14073.4|329
1745335200000|2025-04-22 15:20:00|14080.4|14079.7|14083.3|14082.6|14084.9|14084.2|14079.1|14078.4|326
1745335500000|2025-04-22 15:25:00|14083.2|14082.5|14082.3|14081.6|14084.7|14084|14080.8|14080.1|263
1745335800000|2025-04-22 15:30:00|14082.6|14081.9|14075.9|14075.2|14083.4|14082.7|14075.8|14075.1|310
1745336100000|2025-04-22 15:35:00|14076.2|14075.5|14075.7|14075|14077.7|14077|14073.7|14073|238
1745336400000|2025-04-22 15:40:00|14075.8|14075.1|14071.4|14070.7|14076.6|14075.9|14069.9|14069.2|238
1745336700000|2025-04-22 15:45:00|14071.5|14070.8|14069.8|14069.1|14074.6|14073.9|14067.2|14066.5|285
1745337000000|2025-04-22 15:50:00|14069.7|14069|14069.3|14068.6|14075.2|14074.5|14069.2|14068.5|268
1745337300000|2025-04-22 15:55:00|14069.4|14068.7|14087.9|14087.2|14093.2|14091.6|14068.2|14067.5|518
1745337600000|2025-04-22 16:00:00|14088.1|14087.4|14094.9|14094.2|14111|14110.3|14087.9|14087.2|1136
1745337900000|2025-04-22 16:05:00|14094.8|14094.1|14081.6|14080.9|14094.8|14094.1|14079.8|14078|730
1745338200000|2025-04-22 16:10:00|14081.5|14080.8|14092.3|14091.6|14097.1|14096.4|14081.4|14080.7|568
1745338500000|2025-04-22 16:15:00|14092.4|14091.7|14100.2|14099.5|14100.5|14099.8|14090.4|14088.5|610
1745338800000|2025-04-22 16:20:00|14100|14099.3|14118|14117.3|14118.1|14117.4|14098.9|14098.2|705
1745339100000|2025-04-22 16:25:00|14117.9|14117.2|14110.9|14110.2|14120.3|14119.6|14107.2|14106.5|559
1745339400000|2025-04-22 16:30:00|14111.1|14110.4|14111.9|14111.2|14120.9|14120.2|14109.9|14109.2|563
1745339700000|2025-04-22 16:35:00|14112.4|14111.7|14119|14118.3|14122.7|14121.9|14112.2|14111.5|449
1745340000000|2025-04-22 16:40:00|14119.1|14118.4|14124|14123.3|14124.7|14124|14116.5|14114.9|421
1745340300000|2025-04-22 16:45:00|14123.8|14123.1|14126.3|14125.6|14130.1|14129.4|14122.3|14120.8|401
1745340600000|2025-04-22 16:50:00|14126.5|14125.8|14131.3|14130.6|14132.8|14132.1|14123.3|14122.6|344
1745340900000|2025-04-22 16:55:00|14131.1|14130.4|14130.8|14130.1|14137.2|14135.8|14130.2|14129.5|436
1745341200000|2025-04-22 17:00:00|14130.9|14130.2|14131.4|14130.7|14134.2|14133.5|14129|14127.8|362
1745341500000|2025-04-22 17:05:00|14131.5|14130.8|14135.9|14134.1|14140.1|14138.7|14126|14124.5|616
1745341800000|2025-04-22 17:10:00|14135.8|14134|14124.9|14124.2|14136.5|14135.1|14118.8|14117.6|719
1745342100000|2025-04-22 17:15:00|14125|14124.3|14114.9|14114.2|14125.1|14124.4|14109.9|14109.2|760
1745342400000|2025-04-22 17:20:00|14115.1|14114.4|14109.1|14108.4|14116.4|14115.7|14106.1|14105.4|688
1745342700000|2025-04-22 17:25:00|14109|14108.3|14111.4|14110.7|14124.6|14121.7|14105.6|14104.9|906
1745343000000|2025-04-22 17:30:00|14111.2|14110.5|14117.9|14117.2|14118.5|14117.8|14104.5|14103.8|728
1745343300000|2025-04-22 17:35:00|14117.6|14116.9|14131.9|14131.2|14133|14132.3|14115.7|14114.9|673
1745343600000|2025-04-22 17:40:00|14131.8|14131.1|14131.6|14130.9|14133.1|14132.4|14123.3|14122.3|490
1745343900000|2025-04-22 17:45:00|14131.1|14130.4|14115.6|14114.9|14131.2|14130.5|14114.8|14114.1|399
1745344200000|2025-04-22 17:50:00|14115.3|14114.6|14113.9|14113.2|14116.2|14115.5|14109.6|14108.9|368
1745344500000|2025-04-22 17:55:00|14114.4|14113.7|14111.7|14111|14115.5|14114.8|14109|14108.3|395
1745344800000|2025-04-22 18:00:00|14111.8|14111.1|14121|14119.2|14123.1|14122.2|14111.2|14110.5|451
1745345100000|2025-04-22 18:05:00|14121.3|14119.4|14124.7|14124|14125.9|14125.2|14121|14119.4|423
1745345400000|2025-04-22 18:10:00|14124.4|14123.7|14125.6|14124.9|14128|14127.3|14122.6|14121.9|322
1745345700000|2025-04-22 18:15:00|14125.5|14124.8|14127|14126.3|14127.8|14127.1|14123.2|14122.5|306
1745346000000|2025-04-22 18:20:00|14127.1|14126.4|14129.4|14128.7|14133.8|14133.1|14126.6|14125.9|288
1745346300000|2025-04-22 18:25:00|14129.5|14128.8|14131.5|14130.8|14132.7|14132|14127.2|14126.5|278
1745346600000|2025-04-22 18:30:00|14131.4|14130.7|14133.2|14132.5|14135.8|14135.1|14129.6|14128.9|241
1745346900000|2025-04-22 18:35:00|14133|14132.3|14134.9|14134.2|14135.6|14134.9|14130|14129.3|220
1745347200000|2025-04-22 18:40:00|14135|14134.3|14140.3|14139.6|14146.1|14145.4|14134.9|14134.2|305
1745347500000|2025-04-22 18:45:00|14140.4|14139.7|14143.7|14143|14144.8|14144.1|14140.4|14139.7|190
1745347800000|2025-04-22 18:50:00|14143.8|14143.1|14149.3|14148.3|14150.7|14149.7|14142.7|14142|233
1745348100000|2025-04-22 18:55:00|14149.5|14148.5|14149.6|14148.9|14151.6|14150.9|14144.7|14144|250
1745348400000|2025-04-22 19:00:00|14150.5|14149.8|14151.3|14149.6|14154.5|14153.8|14149.6|14148.9|257
1745348700000|2025-04-22 19:05:00|14151.8|14150.3|14153.1|14151.3|14157.7|14156.9|14149.3|14148.6|297
1745349000000|2025-04-22 19:10:00|14152.6|14151.6|14155.6|14154.9|14158.3|14157.6|14152|14151|247
1745349300000|2025-04-22 19:15:00|14155.5|14154.8|14155.6|14154.9|14158.5|14157.6|14154.6|14153.9|217
1745349600000|2025-04-22 19:20:00|14156.6|14155.9|14154.4|14153.7|14156.6|14155.9|14151.2|14150.5|248
1745349900000|2025-04-22 19:25:00|14154.5|14153.8|14149.4|14148.7|14155.8|14155.1|14148.9|14148.2|261
1745350200000|2025-04-22 19:30:00|14149.1|14148.4|14149.5|14148.8|14152|14151.3|14148.6|14147.9|225
1745350500000|2025-04-22 19:35:00|14149|14148.3|14145.4|14144.7|14149.5|14148.8|14145|14144.3|239
1745350800000|2025-04-22 19:40:00|14145.5|14144.8|14151.6|14150.9|14153.9|14153.2|14144.6|14143.9|234
1745351100000|2025-04-22 19:45:00|14151.4|14150.7|14153.4|14152.7|14154.7|14154|14151.1|14150.4|206
1745351400000|2025-04-22 19:50:00|14153.3|14152.6|14156.3|14155.6|14158.2|14157.5|14151.6|14150.9|292
1745351700000|2025-04-22 19:55:00|14156.8|14156.1|14161.4|14160.7|14164|14163.3|14156.3|14155.6|273
1745352000000|2025-04-22 20:00:00|14161.3|14160.6|14163.6|14162.9|14167.5|14166.5|14160.6|14159.9|246
1745352300000|2025-04-22 20:05:00|14163.5|14162.8|14156.6|14154|14164.7|14163.9|14156.4|14154|232
1745352600000|2025-04-22 20:10:00|14156.5|14154.1|14155.8|14154.8|14161|14159.1|14155.4|14153.7|208
1745352900000|2025-04-22 20:15:00|14156.2|14155.2|14153.3|14151.7|14157.2|14156.2|14151.9|14149.2|141
1745353200000|2025-04-22 20:20:00|14153.9|14152.9|14156.8|14155.8|14157.8|14156.8|14153.9|14152.6|121
1745353500000|2025-04-22 20:25:00|14156.1|14155.1|14157.7|14157|14158.8|14158.1|14153.4|14152.7|130
1745353800000|2025-04-22 20:30:00|14157.4|14156.7|14156.6|14155.1|14157.9|14157.2|14155.1|14154.1|51
1745354100000|2025-04-22 20:35:00|14156.7|14155.7|14157.2|14156.5|14157.5|14156.8|14156.2|14155.5|44
1745354400000|2025-04-22 20:40:00|14157.1|14156.4|14160.9|14160.2|14161.2|14160.5|14157|14156.3|48
1745354700000|2025-04-22 20:45:00|14160.7|14160|14161.8|14160.8|14162.3|14161.5|14160.2|14159|62
1745355000000|2025-04-22 20:50:00|14161.4|14160.4|14162.6|14161.6|14163.5|14162.6|14159.6|14158.3|57
1745355300000|2025-04-22 20:55:00|14163.1|14161.1|14157|14150|14165.4|14161.4|14156.7|14149.7|105
1745355600000|2025-04-22 21:00:00|14157.1|14150.1|14156.9|14149.9|14157.1|14150.1|14156.8|14149.8|7
1745355900000|2025-04-22 21:05:00|14157|14150|14154.3|14147.3|14157|14150|14152.8|14145.8|9
1745356500000|2025-04-22 21:15:00|14161.3|14154.3|14161|14154|14161.3|14154.3|14161|14154|3
1745356800000|2025-04-22 21:20:00|14160.9|14153.9|14174.4|14167.4|14174.4|14167.4|14160.9|14153.9|10
1745357100000|2025-04-22 21:25:00|14174.5|14167.5|14194.6|14187.6|14195.8|14188.8|14174|14167|40
1745357400000|2025-04-22 21:30:00|14195.6|14188.6|14220.3|14213.3|14221|14214|14188|14181|81
1745357700000|2025-04-22 21:35:00|14221.4|14214.4|14234.3|14227.3|14234.3|14227.3|14221.4|14214.4|37
1745358000000|2025-04-22 21:40:00|14234.8|14227.8|14237.5|14230.5|14238.8|14231.8|14233.5|14226.5|41
1745358300000|2025-04-22 21:45:00|14240.9|14233.9|14240.3|14233.3|14246.5|14239.9|14237.9|14230.9|143
1745358600000|2025-04-22 21:50:00|14240.1|14233.1|14241.2|14234.2|14244.7|14239|14239.8|14232.8|132
1745358900000|2025-04-22 21:55:00|14241.9|14234.9|14257.5|14250.5|14258.5|14251.5|14236.1|14229.1|197
1745359200000|2025-04-22 22:00:00|14257.6|14250.6|14297.8|14290.8|14303.7|14297.4|14257.6|14250.6|669
1745359500000|2025-04-22 22:05:00|14297.3|14291.3|14277.2|14274.2|14302|14298.5|14277.2|14274.2|646
1745359800000|2025-04-22 22:10:00|14275.7|14272.6|14271.7|14267.6|14278|14274.2|14258.1|14255.4|598
1745360100000|2025-04-22 22:15:00|14271.4|14268.2|14284.6|14282.5|14289.8|14286.7|14267.5|14265.3|496
1745360400000|2025-04-22 22:20:00|14284.5|14282.6|14276|14274|14292.2|14289.6|14274|14272.1|541
1745360700000|2025-04-22 22:25:00|14275.8|14274.1|14297.1|14295.3|14303.4|14300.5|14269.5|14267.8|779
1745361000000|2025-04-22 22:30:00|14297|14295.4|14298.7|14296.1|14304.4|14302.1|14287.6|14284.9|919
1745361300000|2025-04-22 22:35:00|14298.6|14296.3|14314.5|14312.3|14323.7|14321.1|14295.5|14294.1|814
1745361600000|2025-04-22 22:40:00|14314.4|14312.1|14294.4|14292.8|14314.8|14312.7|14291.3|14290|801
1745361900000|2025-04-22 22:45:00|14294.5|14292.9|14291.9|14290.7|14300.1|14298.9|14290.3|14288.9|611
1745362200000|2025-04-22 22:50:00|14291.8|14290.5|14300.1|14299.1|14303.9|14302.4|14290.8|14289.2|649
1745362500000|2025-04-22 22:55:00|14300.7|14299.5|14302.1|14301.1|14310|14308.6|14298|14296.5|610
1745362800000|2025-04-22 23:00:00|14302.7|14300.5|14284.1|14283.4|14313|14310.3|14281.4|14279.6|933
1745363100000|2025-04-22 23:05:00|14284.2|14283.5|14269.5|14268.8|14287.5|14286.8|14268|14266.1|572
1745363400000|2025-04-22 23:10:00|14269.4|14268.7|14265.3|14264.6|14272.7|14272|14263|14262.3|475
1745363700000|2025-04-22 23:15:00|14266.8|14266.1|14264.7|14264|14269.2|14268.1|14257.7|14257|452
1745364000000|2025-04-22 23:20:00|14264.6|14263.9|14274.8|14274.1|14275.2|14274.2|14261.5|14260.8|445
1745364300000|2025-04-22 23:25:00|14276.1|14275.4|14280.2|14279.2|14282.3|14281.3|14269.6|14268.4|513
1745364600000|2025-04-22 23:30:00|14279.9|14278.9|14272.8|14271.8|14287.6|14286.9|14272.6|14271.6|377
1745364900000|2025-04-22 23:35:00|14272.7|14271.7|14268|14267|14280.3|14279.3|14265.6|14264.6|406
1745365200000|2025-04-22 23:40:00|14267.9|14266.9|14263.3|14262.6|14271.5|14270.8|14260.4|14259.3|484
1745365500000|2025-04-22 23:45:00|14264.1|14263.4|14263.1|14262.1|14264.7|14263.9|14256.4|14255.7|524
1745365800000|2025-04-22 23:50:00|14262.9|14262.2|14284.1|14282.4|14285|14283.3|14259.9|14258.9|828
1745366100000|2025-04-22 23:55:00|14283.8|14282.1|14270.8|14270.1|14286.8|14284.5|14268.7|14268|668
1745366400000|2025-04-23 00:00:00|14270.9|14270.2|14255.6|14254.9|14273.5|14271.1|14255.1|14254.3|895
1745366700000|2025-04-23 00:05:00|14255.3|14254.6|14254.4|14253.7|14260.3|14258.3|14252.9|14252.1|717
1745367000000|2025-04-23 00:10:00|14254.5|14253.8|14250.6|14249.9|14264.5|14263.6|14250.2|14249.5|612
1745367300000|2025-04-23 00:15:00|14250.5|14249.8|14247.4|14245.8|14254.5|14253.8|14243.9|14242.6|726
1745367600000|2025-04-23 00:20:00|14246.9|14245.9|14243.2|14242.2|14251|14250.3|14242.7|14241.7|513
1745367900000|2025-04-23 00:25:00|14243.3|14242.3|14247.2|14244.8|14248.7|14246.2|14240|14238.7|511
1745368200000|2025-04-23 00:30:00|14247.1|14244.6|14236.5|14235.8|14247.1|14244.6|14236.1|14235.1|495
1745368500000|2025-04-23 00:35:00|14236.4|14235.7|14232.4|14230.8|14239.1|14238.1|14230.1|14229.4|377
1745368800000|2025-04-23 00:40:00|14232.3|14230.7|14229.8|14229.1|14233.9|14233.2|14229.1|14228.4|345
1745369100000|2025-04-23 00:45:00|14229.5|14228.8|14224|14223.3|14239|14238.3|14223|14222.3|449
1745369400000|2025-04-23 00:50:00|14223.9|14223.2|14207.6|14206|14230.3|14229.4|14207.3|14205.5|737
1745369700000|2025-04-23 00:55:00|14207.9|14206.3|14209|14208.3|14214.9|14213.7|14206.6|14205.7|689
1745370000000|2025-04-23 01:00:00|14207.4|14206.7|14217.6|14216.9|14220|14219|14198.8|14197.5|780
1745370300000|2025-04-23 01:05:00|14217.8|14217.1|14216.4|14214.6|14221.2|14220.5|14210.3|14209.6|520
1745370600000|2025-04-23 01:10:00|14216|14214.5|14218.3|14217.6|14223.2|14221.9|14214.5|14213.8|454
1745370900000|2025-04-23 01:15:00|14218.2|14217.5|14222.3|14220.1|14222.3|14220.1|14210.2|14209.5|457
1745371200000|2025-04-23 01:20:00|14222.2|14220|14208.9|14208.2|14226.4|14224.7|14208.6|14207.7|522
1745371500000|2025-04-23 01:25:00|14208.8|14208.1|14209.9|14209.2|14213.2|14212.5|14207|14206.2|348
1745371800000|2025-04-23 01:30:00|14209.8|14209.1|14208.8|14208.1|14212.6|14211.9|14206.9|14206.2|488
1745372100000|2025-04-23 01:35:00|14208.7|14208|14184.9|14184.2|14211.1|14210.4|14184.1|14183.4|521
1745372400000|2025-04-23 01:40:00|14185|14184.3|14179.9|14179.2|14187.8|14187.1|14178.7|14178|521
1745372700000|2025-04-23 01:45:00|14179.8|14179.1|14173.6|14172.9|14181.4|14180.7|14172.1|14171.4|543
1745373000000|2025-04-23 01:50:00|14172.4|14171.7|14171.6|14170.6|14174.3|14173.6|14166.9|14166.2|458
1745373300000|2025-04-23 01:55:00|14171.4|14170.7|14176.6|14175.9|14179.6|14178.9|14169.9|14168.9|477
1745373600000|2025-04-23 02:00:00|14176.4|14175.7|14184.6|14182.3|14186.5|14185.8|14175.5|14174.8|383
1745373900000|2025-04-23 02:05:00|14184.7|14182.4|14186.9|14184.4|14187.9|14187.1|14175.1|14174.3|483
1745374200000|2025-04-23 02:10:00|14186.8|14184.3|14192.4|14191.7|14196.2|14195.4|14186.5|14184.3|381
1745374500000|2025-04-23 02:15:00|14192.2|14191.5|14187.9|14186.9|14194|14193.3|14182.4|14180.9|382
1745374800000|2025-04-23 02:20:00|14188|14187|14184.9|14184.2|14191.4|14190.1|14180.3|14179.6|354
1745375100000|2025-04-23 02:25:00|14184.8|14184.1|14189.2|14188.5|14192.2|14191.2|14184|14183.3|267
1745375400000|2025-04-23 02:30:00|14188.3|14187.6|14198|14197|14201.7|14199.4|14188.3|14187.6|370
1745375700000|2025-04-23 02:35:00|14198.4|14196.8|14190.7|14190|14198.4|14197.2|14188.8|14188.1|258
1745376000000|2025-04-23 02:40:00|14190.9|14190.2|14187.9|14187.2|14194|14193.3|14185.6|14184.9|384
1745376300000|2025-04-23 02:45:00|14187.8|14187.1|14191.5|14189.5|14191.5|14190.8|14182.8|14182.1|308
1745376600000|2025-04-23 02:50:00|14191.8|14189.9|14192.6|14191.9|14194.4|14193.7|14186.3|14185.6|292
1745376900000|2025-04-23 02:55:00|14192.4|14191.7|14189.9|14189.2|14194|14192.8|14186.7|14186|390
1745377200000|2025-04-23 03:00:00|14189.8|14189.1|14190.7|14190|14194.8|14194.1|14181.6|14179.7|388
1745377500000|2025-04-23 03:05:00|14190.5|14189.8|14189.9|14189.2|14194.5|14193.8|14184.2|14183.5|247
1745377800000|2025-04-23 03:10:00|14190.3|14189.6|14197.5|14196.8|14198.3|14197.3|14190.3|14189.6|318
1745378100000|2025-04-23 03:15:00|14197.7|14197|14210.2|14209.5|14210.6|14209.9|14197.6|14196.9|361
1745378400000|2025-04-23 03:20:00|14210.1|14209.4|14211.3|14209.5|14212.1|14211.4|14207.5|14206.8|323
1745378700000|2025-04-23 03:25:00|14211.4|14209.7|14210.7|14210|14211.5|14210.8|14207.6|14206.5|293
1745379000000|2025-04-23 03:30:00|14210.6|14209.9|14210.6|14209.9|14214.8|14214.1|14209.4|14208.7|285
1745379300000|2025-04-23 03:35:00|14210.7|14210|14218.7|14218|14220.8|14219.4|14209.6|14208.9|304
1745379600000|2025-04-23 03:40:00|14218.6|14217.9|14211.5|14209.6|14219.7|14218.2|14211.5|14209.6|262
1745379900000|2025-04-23 03:45:00|14211.6|14209.7|14211.3|14210.6|14215|14213.6|14208.2|14206.8|264
1745380200000|2025-04-23 03:50:00|14211.4|14210.7|14212.4|14210.7|14212.6|14210.9|14206.6|14205.9|292
1745380500000|2025-04-23 03:55:00|14212.5|14211.2|14219.8|14219.1|14220.5|14219.1|14211.7|14211|322
1745380800000|2025-04-23 04:00:00|14219.7|14219|14220.3|14218.4|14223.9|14222.2|14217.8|14216.6|389
1745381100000|2025-04-23 04:05:00|14220.2|14218.3|14223.6|14222.9|14223.8|14223.1|14218|14216.8|259
1745381400000|2025-04-23 04:10:00|14223.9|14223.2|14221.2|14220.5|14225.2|14224.5|14219.6|14218.9|180
1745381700000|2025-04-23 04:15:00|14220.8|14220.1|14211.8|14211.1|14223.4|14222.7|14209.4|14208.7|190
1745382000000|2025-04-23 04:20:00|14211.5|14210.8|14213.5|14212.8|14215.8|14215.1|14209.2|14208.5|195
1745382300000|2025-04-23 04:25:00|14213.4|14212.7|14205.2|14204.5|14213.4|14212.7|14201.8|14200.6|229
1745382600000|2025-04-23 04:30:00|14205.3|14204.6|14201.7|14201|14207.3|14206.1|14201.6|14200.9|234
1745382900000|2025-04-23 04:35:00|14201.8|14201.1|14201.4|14200.7|14205.3|14204.6|14199.3|14198.6|191
1745383200000|2025-04-23 04:40:00|14201|14200.3|14196.4|14195.7|14201.2|14200.5|14194.7|14194|179
1745383500000|2025-04-23 04:45:00|14196.3|14195.6|14198.2|14196.2|14199.4|14197.7|14195.8|14193.9|224
1745383800000|2025-04-23 04:50:00|14198.1|14196.3|14192.7|14191.7|14198.1|14196.6|14192.5|14191.6|196
1745384100000|2025-04-23 04:55:00|14192.3|14191.3|14196.3|14195.6|14198.3|14196.8|14192.2|14191.3|166
1745384400000|2025-04-23 05:00:00|14196.2|14195.5|14192.3|14191.6|14198.2|14196.9|14191.3|14190.1|348
1745384700000|2025-04-23 05:05:00|14192.4|14191.7|14186.8|14186.1|14193.4|14192.3|14186.8|14186.1|274
1745385000000|2025-04-23 05:10:00|14186|14185.3|14184.2|14183.5|14188|14187.1|14183.2|14181.7|244
1745385300000|2025-04-23 05:15:00|14184.1|14183.4|14182.4|14181.7|14188.3|14186.7|14182|14181.3|240
1745385600000|2025-04-23 05:20:00|14182.2|14181.5|14189.9|14188.1|14191.2|14189.7|14174.8|14173.7|405
1745385900000|2025-04-23 05:25:00|14189.7|14187.8|14191.6|14190.9|14193.4|14192.7|14189.1|14187.7|244
1745386200000|2025-04-23 05:30:00|14191.7|14191|14191.1|14189.2|14192.6|14191.9|14185.2|14184.5|227
1745386500000|2025-04-23 05:35:00|14191|14189.3|14198.4|14197.7|14199.3|14198.6|14188.1|14187.4|365
1745386800000|2025-04-23 05:40:00|14198.3|14197.6|14209.5|14208.8|14210.2|14209.3|14198|14197.3|404
1745387100000|2025-04-23 05:45:00|14209.6|14208.9|14213.5|14212.8|14214.7|14214|14207.3|14206.6|339
1745387400000|2025-04-23 05:50:00|14213.8|14213.1|14210.3|14209.6|14215.4|14214.6|14203.6|14202.9|343
1745387700000|2025-04-23 05:55:00|14210.1|14209.4|14208.1|14207.4|14211|14209.8|14204.4|14203.7|310
1745388000000|2025-04-23 06:00:00|14208.4|14207.7|14198.4|14196.7|14215.2|14214.5|14198.4|14196.7|542
1745388300000|2025-04-23 06:05:00|14199.1|14197.2|14185|14184.3|14199.3|14197.4|14180|14179.2|562
1745388600000|2025-04-23 06:10:00|14185.2|14184.5|14181.4|14180.7|14189.8|14189.1|14179|14178.3|502
1745388900000|2025-04-23 06:15:00|14181.7|14181|14178.1|14177.4|14186.5|14185.8|14175.6|14174.9|500
1745389200000|2025-04-23 06:20:00|14178.2|14177.5|14183.5|14182.8|14187.7|14187|14175.9|14175.2|409
1745389500000|2025-04-23 06:25:00|14183.7|14183|14181.5|14180.8|14189.7|14189|14181.5|14180.8|397
1745389800000|2025-04-23 06:30:00|14181.2|14180.5|14173.8|14173.1|14182.6|14181.9|14170.2|14169.5|529
1745390100000|2025-04-23 06:35:00|14173.9|14173.2|14177.4|14176.7|14184.8|14184.1|14173.9|14173.2|369
1745390400000|2025-04-23 06:40:00|14177.6|14176.9|14171.9|14171.2|14183.5|14182.8|14170.4|14169.7|493
1745390700000|2025-04-23 06:45:00|14171.1|14170.4|14164.7|14164|14175.5|14174.8|14164.3|14163.6|397
1745391000000|2025-04-23 06:50:00|14164.8|14164.1|14166.2|14165.5|14166.3|14165.6|14161|14159.8|341
1745391300000|2025-04-23 06:55:00|14166.3|14165.6|14171.7|14171|14178.7|14178|14166.2|14165.5|441
1745391600000|2025-04-23 07:00:00|14171.8|14171.1|14165.2|14164.5|14179.7|14179|14164.4|14163.7|601
1745391900000|2025-04-23 07:05:00|14165.3|14164.6|14165.6|14164.9|14171.2|14170.5|14162.5|14161.8|593
1745392200000|2025-04-23 07:10:00|14165.7|14165|14156.3|14155.6|14167.5|14166.8|14154.6|14153.9|592
1745392500000|2025-04-23 07:15:00|14156.6|14155.9|14157.9|14157.2|14161.4|14160.7|14153.6|14152.5|559
1745392800000|2025-04-23 07:20:00|14158.2|14157.5|14159.2|14157|14162.9|14161.5|14154.6|14153.9|491
1745393100000|2025-04-23 07:25:00|14159.5|14157.5|14159.1|14158.4|14160.4|14159.3|14154|14153.3|482
1745393400000|2025-04-23 07:30:00|14159|14158.3|14176|14174.2|14176.5|14174.8|14158.4|14156.9|533
1745393700000|2025-04-23 07:35:00|14176.1|14174.3|14182.9|14182.2|14184.6|14183.9|14169.5|14168.5|452
1745394000000|2025-04-23 07:40:00|14183.1|14182.4|14188.3|14187.6|14191.8|14191.1|14180.4|14179.7|399
1745394300000|2025-04-23 07:45:00|14188|14187.3|14182.9|14182.2|14188.2|14187.3|14181.5|14180.3|536
1745394600000|2025-04-23 07:50:00|14182.8|14182.1|14174.9|14174.2|14184.8|14184.1|14174.8|14174.1|374
1745394900000|2025-04-23 07:55:00|14175|14174.3|14187.3|14186.6|14195.1|14194|14175|14174.3|387
1745395200000|2025-04-23 08:00:00|14187|14186.3|14184.6|14182.8|14188.8|14188.1|14176.3|14175.4|564
1745395500000|2025-04-23 08:05:00|14184.5|14182.5|14187.3|14186.6|14188.1|14187.4|14179.9|14179.2|382
1745395800000|2025-04-23 08:10:00|14187.4|14186.7|14192.3|14191.6|14194.7|14193.7|14186.5|14185.8|356
1745396100000|2025-04-23 08:15:00|14192.4|14191.4|14188.5|14187.8|14195.5|14194.8|14183.6|14182.9|407
1745396400000|2025-04-23 08:20:00|14188.4|14187.7|14186.8|14186.1|14189.3|14188.6|14183.8|14183.1|384
1745396700000|2025-04-23 08:25:00|14187|14186.3|14174.9|14174.2|14187|14186.3|14174.8|14174.1|383
1745397000000|2025-04-23 08:30:00|14175|14174.3|14178.3|14177.6|14180.1|14179.4|14171.6|14170.9|463
1745397300000|2025-04-23 08:35:00|14178.2|14177.5|14180|14179.3|14182.7|14182|14175.7|14174.8|386
1745397600000|2025-04-23 08:40:00|14180.3|14179.6|14181.3|14180.6|14183.6|14182.9|14176.5|14175.8|310
1745397900000|2025-04-23 08:45:00|14180.8|14180.1|14183.2|14182.5|14183.2|14182.5|14174.8|14174.1|314
1745398200000|2025-04-23 08:50:00|14183.3|14182.6|14175.5|14174.8|14183.6|14182.9|14172.7|14171.5|390
1745398500000|2025-04-23 08:55:00|14175.7|14175|14174.9|14173|14177.5|14176.8|14171.1|14170.4|323
1745398800000|2025-04-23 09:00:00|14175.1|14173.2|14162.2|14161.5|14175.1|14173.8|14160.8|14159.8|489
1745399100000|2025-04-23 09:05:00|14162.3|14161.6|14167.4|14166.7|14169|14168.3|14162.3|14161.6|386
1745399400000|2025-04-23 09:10:00|14166.6|14165.9|14166.2|14165.5|14170.4|14169.1|14163.7|14163|331
1745399700000|2025-04-23 09:15:00|14166.4|14165.7|14161.6|14160.9|14169.6|14168.9|14160.9|14160.2|354
1745400000000|2025-04-23 09:20:00|14161.4|14160.7|14168.4|14166.2|14168.7|14166.8|14158.4|14157.7|336
1745400300000|2025-04-23 09:25:00|14168.5|14167.4|14170.2|14169.5|14174.3|14173.6|14167.7|14166.3|316
1745400600000|2025-04-23 09:30:00|14170.4|14169.4|14161.9|14161.2|14171.6|14170.9|14161.4|14160.7|297
1745400900000|2025-04-23 09:35:00|14162|14161.3|14166|14165.3|14169|14168|14159.9|14159.2|236
1745401200000|2025-04-23 09:40:00|14166.1|14165.4|14169.3|14168.6|14172.7|14172|14165.3|14164.6|225
1745401500000|2025-04-23 09:45:00|14170.4|14169.7|14177.2|14175.2|14180|14178.4|14170.2|14169.5|242
1745401800000|2025-04-23 09:50:00|14177.1|14174.9|14192.5|14190.8|14193.7|14191.8|14176.8|14174.9|366
1745402100000|2025-04-23 09:55:00|14192.6|14191|14189.3|14187.6|14194.7|14194|14187.3|14185.2|402
1745402400000|2025-04-23 10:00:00|14189.4|14187.8|14187.8|14187.1|14192.4|14191.4|14184.2|14183.1|335
1745402700000|2025-04-23 10:05:00|14187.9|14187.2|14195|14194.3|14195.6|14194.5|14187.9|14187.2|218
1745403000000|2025-04-23 10:10:00|14194.8|14194.1|14192.7|14192|14197.7|14195.7|14190.1|14189.4|255
1745403300000|2025-04-23 10:15:00|14192.6|14191.9|14192.1|14191.4|14195.2|14194.5|14190.5|14189.8|179
1745403600000|2025-04-23 10:20:00|14191.7|14191|14200.9|14199.4|14202.8|14201.6|14191.7|14191|232
1745403900000|2025-04-23 10:25:00|14202.1|14200.2|14191.4|14190.7|14202.1|14200.2|14191.4|14190.7|265
1745404200000|2025-04-23 10:30:00|14191.6|14190.9|14192.2|14191.5|14195.1|14194.4|14187.3|14186.6|256
1745404500000|2025-04-23 10:35:00|14191.5|14190.8|14184|14183.3|14192.2|14191.5|14182|14180.6|303
1745404800000|2025-04-23 10:40:00|14184.1|14183.4|14185.3|14184.3|14185.6|14184.5|14181.1|14179.8|161
1745405100000|2025-04-23 10:45:00|14185.1|14184.1|14196.3|14195.6|14198.3|14196.6|14185|14183.4|223
1745405400000|2025-04-23 10:50:00|14196.5|14195.8|14198.7|14198|14201.3|14200.6|14193|14192.3|223
1745405700000|2025-04-23 10:55:00|14198.6|14197.9|14200.1|14199.4|14203.7|14203|14198|14197.3|290
1745406000000|2025-04-23 11:00:00|14200.6|14199|14202.3|14200.2|14203.2|14202.2|14196.4|14195.7|329
1745406300000|2025-04-23 11:05:00|14202.2|14200|14214.6|14213.9|14214.9|14214.2|14200.9|14198.8|343
1745406600000|2025-04-23 11:10:00|14214.7|14214|14203.1|14202.4|14219.3|14218.6|14202.1|14201.1|417
1745406900000|2025-04-23 11:15:00|14202.9|14202.2|14200.4|14199.7|14208.4|14207.5|14200.4|14199.7|353
1745407200000|2025-04-23 11:20:00|14200.3|14199.6|14196.6|14195.9|14200.5|14199.8|14193.3|14192.6|309
1745407500000|2025-04-23 11:25:00|14197|14196.3|14194.9|14194.2|14202.8|14202.1|14194.9|14194.2|334
1745407800000|2025-04-23 11:30:00|14194.6|14193.9|14182.5|14181.8|14194.6|14193.9|14181.9|14181.2|381
1745408100000|2025-04-23 11:35:00|14182.1|14181.4|14176.5|14175.8|14182.4|14181.7|14174.5|14173.8|252
1745408400000|2025-04-23 11:40:00|14176.6|14175.9|14167.6|14166.9|14176.8|14176.1|14165.7|14165|342
1745408700000|2025-04-23 11:45:00|14167.4|14166.7|14166|14165.3|14176.4|14174.3|14165|14164.3|384
1745409000000|2025-04-23 11:50:00|14166.1|14165.4|14168.7|14166.2|14171.9|14170.4|14166.1|14165.4|337
1745409300000|2025-04-23 11:55:00|14168.6|14166.4|14165.6|14164.9|14171.9|14170.5|14165.5|14164.8|409
1745409600000|2025-04-23 12:00:00|14166.2|14165.5|14162.5|14161.8|14166.3|14165.6|14158.1|14157.4|471
1745409900000|2025-04-23 12:05:00|14162.7|14162|14164.1|14163.4|14165|14164.3|14159.5|14158.8|391
1745410200000|2025-04-23 12:10:00|14164|14163.3|14170.1|14169.4|14173|14172.3|14164|14163.3|457
1745410500000|2025-04-23 12:15:00|14169.8|14169.1|14175|14174.3|14176.7|14176|14167|14166.3|323
1745410800000|2025-04-23 12:20:00|14175.1|14174.4|14172.3|14171.6|14179.1|14178.4|14169.5|14168.3|311
1745411100000|2025-04-23 12:25:00|14172.4|14171.7|14172.3|14171.6|14177.5|14176.8|14169|14168.3|295
1745411400000|2025-04-23 12:30:00|14172.2|14171.5|14170.8|14170.1|14172.2|14171.5|14165.6|14164.8|372
1745411700000|2025-04-23 12:35:00|14171|14170.3|14175.2|14174.5|14177.1|14176.4|14171|14170.3|354
1745412000000|2025-04-23 12:40:00|14175.3|14174.6|14169.7|14168.2|14176.8|14176.1|14167.9|14167.2|339
1745412300000|2025-04-23 12:45:00|14169.8|14168.3|14174|14173.3|14174|14173.3|14168|14167.2|328
1745412600000|2025-04-23 12:50:00|14173.8|14173.1|14177.4|14176.7|14182|14181|14171.8|14171.1|299
1745412900000|2025-04-23 12:55:00|14177|14176.3|14185|14184.3|14188.8|14188.1|14176.9|14175.9|378
1745413200000|2025-04-23 13:00:00|14185.1|14184.4|14186.5|14185.8|14189.1|14188.4|14183.9|14182.9|459
1745413500000|2025-04-23 13:05:00|14186.1|14185.4|14187.2|14186.5|14189|14187.9|14178.6|14177.9|416
1745413800000|2025-04-23 13:10:00|14187|14186.3|14186.7|14186|14188.1|14187.4|14180.7|14180|360
1745414100000|2025-04-23 13:15:00|14186.5|14185.8|14181.1|14180.4|14188|14187.3|14179.9|14179.1|374
1745414400000|2025-04-23 13:20:00|14180.9|14180.2|14182.9|14182.2|14183.9|14183.2|14176|14175.3|437
1745414700000|2025-04-23 13:25:00|14183.3|14182.6|14188.8|14188.1|14189.1|14188.2|14180.3|14179.6|394
1745415000000|2025-04-23 13:30:00|14188.7|14188|14191.3|14190.6|14193.6|14191.9|14180.8|14180.1|774
1745415300000|2025-04-23 13:35:00|14191.2|14190.5|14218.2|14216.3|14240.2|14235.8|14185.8|14185.1|1217
1745415600000|2025-04-23 13:40:00|14220.3|14214.3|14207.1|14201.1|14223|14221.5|14197.4|14195.5|1328
1745415900000|2025-04-23 13:45:00|14203.3|14197.3|14254.8|14254.1|14255.1|14254.1|14200.9|14194.9|1197
1745416200000|2025-04-23 13:50:00|14254.7|14254|14249.9|14249.2|14262.4|14260.8|14245.9|14245.2|1314
1745416500000|2025-04-23 13:55:00|14251|14250.3|14270.4|14264.4|14270.4|14267.6|14245|14244.3|1089
1745416800000|2025-04-23 14:00:00|14270.7|14264.7|14268.7|14267.7|14281.3|14278.1|14264.4|14263.1|1281
1745417100000|2025-04-23 14:05:00|14268.5|14267.5|14270.1|14269.4|14271.9|14271.1|14251.7|14251|1175
1745417400000|2025-04-23 14:10:00|14270.5|14269.8|14240.4|14239.7|14270.5|14269.8|14239.6|14238.9|1101
1745417700000|2025-04-23 14:15:00|14240.2|14239.5|14232.5|14231.8|14241.7|14240.3|14225.1|14224.1|1223
1745418000000|2025-04-23 14:20:00|14233|14232.3|14240.1|14239.4|14246.7|14244.7|14227.4|14225.2|997
1745418300000|2025-04-23 14:25:00|14240.2|14239.5|14255.4|14254.7|14263.3|14262.6|14240.2|14239.5|989
1745418600000|2025-04-23 14:30:00|14255.3|14254.6|14264.3|14262.2|14265|14264.3|14248.9|14247.4|918
1745418900000|2025-04-23 14:35:00|14264|14261.9|14269.4|14267.3|14270.7|14270|14258.1|14256.4|671
1745419200000|2025-04-23 14:40:00|14269.7|14267.2|14267.7|14267|14273.8|14273.1|14256.8|14256.1|792
1745419500000|2025-04-23 14:45:00|14268.1|14267.4|14255.3|14254.6|14268.7|14268|14254.2|14253.3|773
1745419800000|2025-04-23 14:50:00|14255.4|14254.7|14270.5|14269.8|14270.8|14270.1|14249.7|14249|884
1745420100000|2025-04-23 14:55:00|14270.8|14270.1|14263.8|14263.1|14272.8|14272.1|14263.1|14262.4|874
1745420400000|2025-04-23 15:00:00|14263.9|14263.2|14262.1|14261.4|14274.5|14270.5|14251|14249.1|1271
1745420700000|2025-04-23 15:05:00|14262|14261.3|14259|14258.3|14262|14261.3|14254.3|14253.6|638
1745421000000|2025-04-23 15:10:00|14259.1|14258.4|14267.9|14267.2|14268.1|14267.4|14256.5|14255.8|566
1745421300000|2025-04-23 15:15:00|14267.8|14267.1|14261.5|14260.8|14270.3|14268.9|14255.3|14254.6|589
1745421600000|2025-04-23 15:20:00|14260.6|14259.9|14246.4|14245.7|14266.5|14265.8|14225.1|14222|1032
1745421900000|2025-04-23 15:25:00|14246.3|14245.6|14229|14228.3|14246.4|14245.7|14219.2|14217.2|998
1745422200000|2025-04-23 15:30:00|14228.9|14228.2|14242.7|14242|14245.6|14244.9|14226.5|14225.8|912
1745422500000|2025-04-23 15:35:00|14242.8|14242.1|14238.6|14237.9|14246.1|14244.9|14234.1|14233.2|755
1745422800000|2025-04-23 15:40:00|14238.7|14238|14241.4|14240.7|14245.8|14245.1|14238.6|14237.9|725
1745423100000|2025-04-23 15:45:00|14241.5|14240.8|14246.8|14245.1|14249.6|14248.9|14237.6|14236.9|642
1745423400000|2025-04-23 15:50:00|14247.2|14245.5|14251.1|14250.4|14251.8|14251.1|14243.8|14243.1|601
1745423700000|2025-04-23 15:55:00|14251.9|14250.7|14265.1|14264.1|14267.9|14267.2|14250.6|14249.9|639
1745424000000|2025-04-23 16:00:00|14264.9|14263.9|14266.8|14266.1|14269.2|14267.2|14259.4|14258.7|690
1745424300000|2025-04-23 16:05:00|14266.6|14265.9|14264.3|14263.6|14267.4|14266.7|14257.4|14256.7|470
1745424600000|2025-04-23 16:10:00|14264.2|14263.5|14275.6|14274.9|14294.5|14293.8|14264.2|14262.8|1086
1745424900000|2025-04-23 16:15:00|14275.7|14275|14278.6|14277.9|14279|14278.3|14266|14265.3|683
1745425200000|2025-04-23 16:20:00|14278.8|14278.1|14287.1|14286.4|14290.9|14288.6|14274.9|14274.2|638
1745425500000|2025-04-23 16:25:00|14287.5|14285.8|14292.4|14291.7|14296.8|14295.5|14280|14279.3|586
1745425800000|2025-04-23 16:30:00|14292.3|14291.6|14292.6|14291.9|14296|14295.2|14289|14288|609
1745426100000|2025-04-23 16:35:00|14293.1|14292.4|14300.3|14297.9|14303.2|14301.1|14292.3|14291.6|633
1745426400000|2025-04-23 16:40:00|14300.7|14298.2|14294.1|14293.4|14300.9|14298.2|14292|14290.2|455
1745426700000|2025-04-23 16:45:00|14294.7|14294|14287.1|14284.1|14296.4|14295.7|14285.8|14284.1|471
1745427000000|2025-04-23 16:50:00|14287.2|14284.4|14294.8|14294.1|14297.5|14296|14284.2|14282.1|422
1745427300000|2025-04-23 16:55:00|14294.7|14294|14303.9|14301.4|14307.9|14307.2|14291.9|14291.2|536
1745427600000|2025-04-23 17:00:00|14304|14301.3|14299.2|14298.5|14304|14302|14295.8|14294.6|566
1745427900000|2025-04-23 17:05:00|14299.8|14299.1|14299.6|14298.9|14304|14303.3|14296.4|14295.7|335
1745428200000|2025-04-23 17:10:00|14299.8|14299.1|14303.3|14302.6|14304.5|14303.8|14294|14293.3|384
1745428500000|2025-04-23 17:15:00|14303|14302.3|14312.2|14311.5|14317.4|14316.7|14302.8|14302.1|370
1745428800000|2025-04-23 17:20:00|14312.1|14311.4|14318.1|14317.4|14321.1|14320|14308.9|14308.2|448
1745429100000|2025-04-23 17:25:00|14319.1|14318.4|14314.9|14312.6|14325|14324.3|14314.9|14312.6|375
1745429400000|2025-04-23 17:30:00|14315.6|14312.7|14308.7|14308|14316.9|14316.2|14308|14306.9|430
1745429700000|2025-04-23 17:35:00|14308.6|14307.9|14301.9|14301.2|14310.2|14309.5|14300.7|14300|308
1745430000000|2025-04-23 17:40:00|14302|14301.3|14319.4|14318.7|14319.5|14318.8|14300.1|14299.4|360
1745430300000|2025-04-23 17:45:00|14320|14319.3|14320.4|14319.7|14321.7|14320.9|14311.5|14310.8|503
1745430600000|2025-04-23 17:50:00|14320.3|14319.6|14323|14322.3|14325.3|14324.6|14314.3|14313.6|355
1745430900000|2025-04-23 17:55:00|14323.1|14322.4|14324.3|14323.6|14330.2|14328.7|14321.6|14320.9|225
1745431200000|2025-04-23 18:00:00|14324.4|14323.7|14333.2|14332.5|14335.2|14334.5|14324.3|14323.6|335
1745431500000|2025-04-23 18:05:00|14333.6|14332.9|14333.5|14332.8|14337.6|14336.9|14333|14332.1|462
1745431800000|2025-04-23 18:10:00|14333.4|14332.7|14331.5|14329.9|14337.3|14336.2|14329.9|14326.6|515
1745432100000|2025-04-23 18:15:00|14332.1|14330.4|14340.4|14337.7|14340.6|14338.9|14331.6|14329.9|481
1745432400000|2025-04-23 18:20:00|14340.5|14337.9|14345|14344.3|14345|14344.3|14337.9|14337.2|334
1745432700000|2025-04-23 18:25:00|14344.9|14344.2|14347.2|14346.5|14347.9|14347|14341.4|14340.7|334
1745433000000|2025-04-23 18:30:00|14347.3|14346.6|14347|14346.3|14350.1|14349.4|14344.5|14343.8|334
1745433300000|2025-04-23 18:35:00|14347.6|14346.9|14347.7|14347|14349|14348.3|14341.4|14340.7|253
1745433600000|2025-04-23 18:40:00|14347.8|14347.1|14348.8|14348.1|14349.4|14348.7|14345.2|14344.5|281
1745433900000|2025-04-23 18:45:00|14348.7|14348|14342.2|14340|14349.2|14348.5|14341.5|14339.4|284
1745434200000|2025-04-23 18:50:00|14342.4|14340.2|14343.4|14342.7|14344|14342.8|14338.5|14336.1|389
1745434500000|2025-04-23 18:55:00|14343.3|14342.6|14344.4|14343.7|14347.5|14346.8|14342.7|14341.8|411
1745434800000|2025-04-23 19:00:00|14345|14344.3|14347.9|14347.2|14349.2|14348.5|14343.2|14342.5|338
1745435100000|2025-04-23 19:05:00|14348|14347.3|14340.8|14340.1|14349|14348.3|14340.7|14340|261
1745435400000|2025-04-23 19:10:00|14340.2|14339.5|14339.4|14338.7|14343.1|14342.4|14335|14333.3|367
1745435700000|2025-04-23 19:15:00|14338.8|14338.1|14334.4|14333.7|14340.5|14339.8|14333.4|14332.7|290
1745436000000|2025-04-23 19:20:00|14334.3|14333.6|14327.5|14326.8|14335.1|14334.4|14326.8|14325.9|417
1745436300000|2025-04-23 19:25:00|14327.8|14327.1|14328.1|14327.4|14332.6|14331.9|14325.1|14324.4|326
1745436600000|2025-04-23 19:30:00|14327.9|14327.2|14330.5|14329.8|14334.6|14333.9|14326.8|14326.1|292
1745436900000|2025-04-23 19:35:00|14330.4|14329.7|14332.6|14331.9|14335.5|14334.8|14330.1|14329.4|200
1745437200000|2025-04-23 19:40:00|14334.9|14334.2|14334.3|14333.6|14337.6|14336.9|14332|14331.3|294
1745437500000|2025-04-23 19:45:00|14334.5|14333.8|14339.1|14338.4|14339.7|14339|14331.3|14330.6|272
1745437800000|2025-04-23 19:50:00|14339.6|14338.9|14341.2|14340.5|14345.2|14344.5|14338.9|14338.2|268
1745438100000|2025-04-23 19:55:00|14341.6|14340.9|14339.9|14339.2|14344.9|14344|14339.9|14339.2|321
1745438400000|2025-04-23 20:00:00|14340.3|14339.6|14342.4|14341.7|14343.4|14342.7|14339.3|14338.6|195
1745438700000|2025-04-23 20:05:00|14342.3|14341.6|14342.8|14341.8|14343.3|14342.6|14341.1|14340.4|58
1745439000000|2025-04-23 20:10:00|14343.1|14341.6|14339.7|14339|14343.1|14342.4|14339.6|14338.2|180
1745439300000|2025-04-23 20:15:00|14339.4|14338.7|14349.3|14348.6|14350.9|14349.6|14339.4|14338.7|209
1745439600000|2025-04-23 20:20:00|14349|14348.3|14350|14349.3|14351.1|14349.8|14348.3|14347.6|230
1745439900000|2025-04-23 20:25:00|14350.1|14349.4|14348.6|14347.9|14350.5|14349.6|14348.6|14347.9|142
1745440200000|2025-04-23 20:30:00|14348.5|14347.8|14354.2|14353.5|14354.4|14353.6|14348.4|14347.7|145
1745440500000|2025-04-23 20:35:00|14355.3|14354.6|14349.5|14347.7|14357.8|14357.1|14349.5|14346.7|269
1745440800000|2025-04-23 20:40:00|14349.9|14347.9|14346.5|14345.8|14350.4|14348.7|14345.1|14344.2|146
1745441100000|2025-04-23 20:45:00|14345.2|14344.5|14349.2|14347.3|14349.7|14348|14345.2|14344.5|87
1745441400000|2025-04-23 20:50:00|14349.1|14347.2|14348|14347|14349.2|14347.5|14346.8|14345.3|256
1745441700000|2025-04-23 20:55:00|14348.5|14346.5|14346.9|14339.9|14350.6|14347.4|14345.9|14339.7|213
1745442000000|2025-04-23 21:00:00|14344.5|14337.5|14342.8|14335.8|14344.5|14337.5|14342.8|14335.8|6
1745442300000|2025-04-23 21:05:00|14342.5|14335.5|14343.8|14336.8|14343.8|14336.8|14342.3|14335.3|7
1745442900000|2025-04-23 21:15:00|14343.5|14336.5|14342.8|14335.8|14343.5|14336.5|14342.8|14335.8|4
1745443200000|2025-04-23 21:20:00|14343.3|14336.3|14342.4|14335.4|14343.3|14336.3|14342.3|14335.3|6
1745443500000|2025-04-23 21:25:00|14342.5|14335.5|14343.5|14336.5|14343.5|14336.5|14342.5|14335.5|8
1745443800000|2025-04-23 21:30:00|14335.6|14328.6|14339.8|14332.8|14339.8|14332.8|14335.6|14328.6|8
1745444100000|2025-04-23 21:35:00|14340|14333|14329.9|14322.9|14340.3|14333.3|14329.8|14322.8|24
1745444400000|2025-04-23 21:40:00|14328.8|14322.3|14314.8|14307.8|14331.9|14324.9|14312.3|14305.3|53
1745444700000|2025-04-23 21:45:00|14309.2|14302.2|14314.8|14307.8|14314.8|14307.8|14307.5|14300.5|34
1745445000000|2025-04-23 21:50:00|14315|14308|14321.3|14314.3|14326.2|14319.2|14315|14308|24
1745445300000|2025-04-23 21:55:00|14320.5|14313.5|14320.8|14313.8|14320.8|14313.8|14320.5|14313.5|3
1745445600000|2025-04-23 22:00:00|14318.3|14311.3|14306.6|14299.8|14323.4|14316.4|14306.3|14299.8|199
1745445900000|2025-04-23 22:05:00|14306.1|14300.3|14292.7|14290.4|14306.5|14300.9|14290.8|14286.2|226
1745446200000|2025-04-23 22:10:00|14295.4|14293|14306.4|14304.1|14306.6|14304.4|14293.8|14289.1|191
1745446500000|2025-04-23 22:15:00|14305.9|14303.7|14296.9|14296.2|14308.5|14306.7|14296.7|14296|163
1745446800000|2025-04-23 22:20:00|14297.5|14296.8|14300.5|14299|14302.6|14301|14296.7|14294.6|178
1745447100000|2025-04-23 22:25:00|14300.2|14299.2|14307.4|14306.4|14308.5|14306.6|14298.1|14297.1|192
1745447400000|2025-04-23 22:30:00|14307.8|14306.3|14304.8|14304.1|14310.3|14309.1|14297.5|14296.6|291
1745447700000|2025-04-23 22:35:00|14304.1|14303.4|14295.1|14294.4|14305.6|14304.9|14292.8|14291.6|226
1745448000000|2025-04-23 22:40:00|14295.2|14294.5|14295|14294.3|14299.3|14298.1|14292.2|14291.5|251
1745448300000|2025-04-23 22:45:00|14294.9|14294.2|14303.7|14303|14307.2|14306.5|14294.9|14294.2|172
1745448600000|2025-04-23 22:50:00|14303.6|14302.9|14304.5|14303.8|14308.3|14307.4|14300.4|14298.2|206
1745448900000|2025-04-23 22:55:00|14304.3|14303.6|14312.6|14311|14313.1|14311.7|14304.1|14303.4|171
1745449200000|2025-04-23 23:00:00|14312.4|14310.7|14311.5|14310.8|14318.5|14316.6|14309.7|14309|286
1745449500000|2025-04-23 23:05:00|14311.3|14310.6|14306.4|14305.7|14314.2|14313.5|14305.8|14305.1|250
1745449800000|2025-04-23 23:10:00|14306.2|14305.5|14314.4|14313.7|14316.4|14315.7|14305.8|14304.4|211
1745450100000|2025-04-23 23:15:00|14314.8|14314.1|14315.9|14315.2|14321.7|14319.9|14313|14312.3|184
1745450400000|2025-04-23 23:20:00|14316.5|14314.9|14322.6|14321.9|14323.3|14322.6|14311.1|14310.3|293
1745450700000|2025-04-23 23:25:00|14322.5|14321.8|14319.5|14318.8|14328.8|14327.4|14317.4|14316.4|239
1745451000000|2025-04-23 23:30:00|14319|14318.3|14319.8|14319.1|14322.4|14321.7|14311.9|14311.2|244
1745451300000|2025-04-23 23:35:00|14319.7|14319|14316.3|14315.6|14321.4|14320.7|14315.1|14314.4|170
1745451600000|2025-04-23 23:40:00|14315.5|14314.8|14313.9|14312.9|14320.5|14318.3|14313.6|14311.2|235
1745451900000|2025-04-23 23:45:00|14313.4|14312.4|14311.6|14310.9|14316.2|14315.5|14310.1|14309.4|306
1745452200000|2025-04-23 23:50:00|14311.8|14311.1|14314.2|14313.5|14315.8|14314.9|14311.1|14310.4|253
1745452500000|2025-04-23 23:55:00|14314.1|14313.4|14320.2|14319.5|14324.5|14323|14314|14313.3|262
1745452800000|2025-04-24 00:00:00|14320|14319.3|14327.4|14326.7|14332.1|14331.2|14318|14317.3|558
1745453100000|2025-04-24 00:05:00|14327.2|14326.5|14329.5|14328.8|14334.6|14333.7|14326.7|14325.3|398
1745453400000|2025-04-24 00:10:00|14329.6|14328.9|14325.5|14323.4|14333.6|14332.2|14322.7|14321|346
1745453700000|2025-04-24 00:15:00|14325.1|14323.3|14327.5|14326.8|14334.6|14333.3|14323.4|14322.4|476
1745454000000|2025-04-24 00:20:00|14326.5|14325.8|14313.4|14312.7|14328|14327.3|14312.5|14311.8|313
1745454300000|2025-04-24 00:25:00|14313.5|14312.8|14313.5|14312.8|14314.7|14313.9|14308.9|14307.4|399
1745454600000|2025-04-24 00:30:00|14313.4|14312.7|14320.4|14319.7|14322.5|14321.8|14312.1|14311.4|300
1745454900000|2025-04-24 00:35:00|14320.3|14319.6|14325.6|14324.9|14328.3|14327.2|14320|14319.3|370
1745455200000|2025-04-24 00:40:00|14325.2|14324.5|14323.5|14321.2|14328.6|14327.7|14321.8|14320.3|402
1745455500000|2025-04-24 00:45:00|14323.4|14321.3|14311.2|14310.5|14327.4|14326.7|14311.1|14310.4|433
1745455800000|2025-04-24 00:50:00|14312|14310.4|14293.9|14291.9|14315.6|14314.2|14286.4|14285.7|764
1745456100000|2025-04-24 00:55:00|14294.7|14291.7|14295.1|14294.4|14300.2|14299.2|14292.4|14291|654
1745456400000|2025-04-24 01:00:00|14295|14294.3|14299.7|14297.8|14303.2|14302.4|14291.7|14290.6|535
1745456700000|2025-04-24 01:05:00|14299.6|14298.5|14303.3|14302.6|14308.4|14307.7|14296|14295.3|331
1745457000000|2025-04-24 01:10:00|14303.2|14302.5|14302.1|14301.4|14305.9|14305.2|14297.6|14296.9|366
1745457300000|2025-04-24 01:15:00|14301.9|14301.2|14297.2|14296.5|14305.4|14304.7|14291.6|14290.7|502
1745457600000|2025-04-24 01:20:00|14297|14296.3|14289.4|14287.1|14297|14296.3|14287.6|14286.2|478
1745457900000|2025-04-24 01:25:00|14289.1|14287.4|14291.2|14290.5|14292.1|14291.4|14284.6|14283.9|301
1745458200000|2025-04-24 01:30:00|14291|14290.3|14293.8|14293.1|14295.2|14294.5|14287.9|14286.7|364
1745458500000|2025-04-24 01:35:00|14294.3|14293.6|14286.7|14285.1|14296.5|14295|14286.5|14284.9|318
1745458800000|2025-04-24 01:40:00|14286.3|14285.6|14278.7|14278|14288.8|14288.1|14275.8|14275.1|469
1745459100000|2025-04-24 01:45:00|14278.6|14277.9|14275.3|14274.6|14280.3|14278.7|14271.3|14270.4|394
1745459400000|2025-04-24 01:50:00|14275.4|14274.7|14275.9|14273.9|14282|14279.2|14272.6|14269.1|517
1745459700000|2025-04-24 01:55:00|14275.8|14273.3|14277.4|14275|14279.3|14276.9|14272.9|14269.8|620
1745460000000|2025-04-24 02:00:00|14277.3|14274.9|14274|14271.9|14280.7|14279|14268.1|14267.4|524
1745460300000|2025-04-24 02:05:00|14274.1|14272|14272.3|14271.6|14275.3|14274.6|14267.5|14266.8|439
1745460600000|2025-04-24 02:10:00|14272.5|14271.8|14271.7|14271|14274.1|14273.4|14267.7|14267|254
1745460900000|2025-04-24 02:15:00|14271.6|14270.9|14280.4|14278.2|14280.6|14279.5|14270.4|14269.7|265
1745461200000|2025-04-24 02:20:00|14280.5|14278.3|14278.8|14278.1|14282.2|14280.8|14278.5|14277.8|187
1745461500000|2025-04-24 02:25:00|14278.9|14278.2|14271.6|14270.9|14280.2|14278.9|14270.5|14269.8|223
1745461800000|2025-04-24 02:30:00|14271.4|14270.7|14265.6|14264.9|14272.4|14271.7|14264.8|14264.1|309
1745462100000|2025-04-24 02:35:00|14265.5|14264.8|14264.5|14262.5|14266.6|14264.8|14260.6|14259.7|289
1745462400000|2025-04-24 02:40:00|14265.3|14263.1|14268.8|14268.1|14273.1|14272.4|14265.1|14263.1|217
1745462700000|2025-04-24 02:45:00|14269.6|14268.9|14276.5|14275.5|14277.8|14276.2|14266.6|14265.9|241
1745463000000|2025-04-24 02:50:00|14276.3|14275.3|14279.1|14278.4|14279.6|14278.6|14273.6|14272.6|204
1745463300000|2025-04-24 02:55:00|14279|14278.3|14279.5|14277.5|14280.7|14280|14277|14276.3|182
1745463600000|2025-04-24 03:00:00|14279.4|14277.9|14275.6|14274.9|14282.7|14281.6|14275.3|14273.5|225
1745463900000|2025-04-24 03:05:00|14275.8|14275.1|14281|14280.3|14282|14281.3|14275.7|14275|158
1745464200000|2025-04-24 03:10:00|14280.5|14279.8|14279.9|14278.9|14282.5|14280.6|14278.4|14276.4|194
1745464500000|2025-04-24 03:15:00|14280.2|14278.5|14281.9|14281.2|14286.3|14284.5|14279.7|14278.5|180
1745464800000|2025-04-24 03:20:00|14281.6|14280.9|14281.3|14280.6|14283|14282.3|14278.3|14277.6|137
1745465100000|2025-04-24 03:25:00|14281.1|14280.4|14277.1|14276.4|14282.2|14281.5|14277.1|14276.4|174
1745465400000|2025-04-24 03:30:00|14276.9|14276.2|14277.5|14276.8|14279.5|14278.8|14276|14274.3|181
1745465700000|2025-04-24 03:35:00|14277.6|14276.9|14275.8|14275.1|14280.4|14279.7|14274.8|14274.1|188
1745466000000|2025-04-24 03:40:00|14275.9|14275.2|14289|14288.3|14289.3|14288.6|14275.9|14275.2|202
1745466300000|2025-04-24 03:45:00|14289.1|14288.4|14289.2|14288.5|14289.3|14288.6|14284.8|14284.1|172
1745466600000|2025-04-24 03:50:00|14289.3|14288.6|14285.8|14285.1|14289.7|14289|14285.7|14285|123
1745466900000|2025-04-24 03:55:00|14285.9|14285.2|14287.1|14286.4|14287.8|14287.1|14284.8|14284.1|118
1745467200000|2025-04-24 04:00:00|14286.8|14286.1|14289.2|14288.5|14292.1|14291.4|14283.1|14282.4|185
1745467500000|2025-04-24 04:05:00|14289|14288.3|14280.7|14280|14290.7|14290|14280.6|14279.9|184
1745467800000|2025-04-24 04:10:00|14280.6|14279.9|14283|14282.3|14283.5|14282.8|14279.7|14279|149
1745468100000|2025-04-24 04:15:00|14283.1|14282.4|14281.7|14281|14284.1|14283.4|14279.3|14278.6|177
1745468400000|2025-04-24 04:20:00|14281.6|14280.9|14286.3|14285.6|14287.2|14286.5|14280.9|14279.8|170
1745468700000|2025-04-24 04:25:00|14286.1|14285.4|14285.1|14284.4|14287.3|14286.6|14283.9|14283.2|141
1745469000000|2025-04-24 04:30:00|14284.9|14284.2|14280.3|14279.6|14284.9|14284.2|14279.2|14277.9|182
1745469300000|2025-04-24 04:35:00|14280.4|14279.7|14283|14282.3|14283.1|14282.4|14277.1|14276.4|141
1745469600000|2025-04-24 04:40:00|14283.2|14282.5|14283.1|14282.4|14286.3|14285.6|14280.4|14279.4|185
1745469900000|2025-04-24 04:45:00|14283.2|14282.5|14281.8|14281.1|14284.4|14283.7|14281.5|14279.8|139
1745470200000|2025-04-24 04:50:00|14281.9|14281.2|14278.8|14278.1|14283.2|14282.5|14278.7|14277.6|126
1745470500000|2025-04-24 04:55:00|14279.2|14277.6|14276.3|14274.5|14279.2|14277.6|14273|14271.8|233
1745470800000|2025-04-24 05:00:00|14276.4|14274.6|14283.8|14283.1|14284.2|14283.5|14274|14273.1|216
1745471100000|2025-04-24 05:05:00|14283.6|14282.9|14291.2|14290.5|14293.8|14293.1|14281.9|14281.2|258
1745471400000|2025-04-24 05:10:00|14290.7|14290|14286.8|14286.1|14291.3|14290.6|14286|14285.3|172
1745471700000|2025-04-24 05:15:00|14286.9|14286.2|14278.7|14278|14288.3|14287.6|14278.6|14277.9|147
1745472000000|2025-04-24 05:20:00|14278.6|14277.9|14283.1|14282.4|14287.9|14287.2|14278.5|14277.8|192
1745472300000|2025-04-24 05:25:00|14283|14282.3|14277.1|14276.4|14285.8|14285.1|14275|14274.3|209
1745472600000|2025-04-24 05:30:00|14277.4|14276.7|14275.9|14275.2|14279.5|14278.5|14273.9|14273.2|224
1745472900000|2025-04-24 05:35:00|14276|14275.3|14277.8|14277.1|14278.3|14277.6|14273.9|14272.4|187
1745473200000|2025-04-24 05:40:00|14277.9|14277.2|14289.1|14288.4|14297.2|14295.8|14277.9|14277.2|339
1745473500000|2025-04-24 05:45:00|14289.2|14288.5|14281.8|14281.1|14291.1|14289.7|14280.1|14277.3|304
1745473800000|2025-04-24 05:50:00|14281.9|14281.2|14285.2|14284.5|14288|14287.3|14281.6|14280.9|231
1745474100000|2025-04-24 05:55:00|14285.1|14284.4|14278.8|14278.1|14285.8|14284.6|14276|14275.3|399
1745474400000|2025-04-24 06:00:00|14279|14278.3|14279.2|14278.5|14286.8|14284.9|14278.3|14277.6|334
1745474700000|2025-04-24 06:05:00|14279.6|14278.9|14285.1|14284.4|14289|14288.3|14279.5|14278.8|297
1745475000000|2025-04-24 06:10:00|14285.2|14284.5|14278.9|14278.2|14286.3|14285.6|14277.4|14276.7|329
1745475300000|2025-04-24 06:15:00|14278.8|14278.1|14276.3|14275.6|14281.5|14280.6|14274.2|14273.5|228
1745475600000|2025-04-24 06:20:00|14276.4|14275.7|14275.7|14274.7|14279.6|14278.9|14275.5|14274.3|186
1745475900000|2025-04-24 06:25:00|14275.4|14274.9|14284.7|14284|14284.7|14284|14275.4|14274.9|300
1745476200000|2025-04-24 06:30:00|14284.8|14284.1|14276.8|14276.1|14287.2|14286.5|14275.7|14275|373
1745476500000|2025-04-24 06:35:00|14277.1|14276.4|14273.8|14273.1|14278.6|14277.9|14269.6|14268.9|312
1745476800000|2025-04-24 06:40:00|14274.2|14273.5|14272.1|14271.4|14275.4|14274.7|14270.5|14269.8|287
1745477100000|2025-04-24 06:45:00|14271.9|14271.2|14275.7|14275|14278.4|14277.7|14271.6|14270.9|189
1745477400000|2025-04-24 06:50:00|14276.2|14275.5|14269.8|14269.1|14276.4|14275.7|14267.4|14265.9|236
1745477700000|2025-04-24 06:55:00|14269.9|14269.2|14269.8|14269.1|14275.2|14274.5|14268.6|14267.9|271
1745478000000|2025-04-24 07:00:00|14269.7|14269|14262.8|14262.1|14272.5|14271.8|14262.1|14261.4|477
1745478300000|2025-04-24 07:05:00|14262.6|14261.9|14261.9|14261.2|14263.6|14262.9|14255.3|14254.6|582
1745478600000|2025-04-24 07:10:00|14261.6|14260.9|14263.6|14261.9|14272|14271.3|14260.9|14260.2|389
1745478900000|2025-04-24 07:15:00|14263|14262.3|14274.2|14273.5|14274.8|14274.1|14262.5|14261.8|304
1745479200000|2025-04-24 07:20:00|14273.9|14273.2|14268.8|14268.1|14274.9|14274.2|14267.6|14266.9|391
1745479500000|2025-04-24 07:25:00|14268.6|14267.9|14262.2|14261.5|14269.4|14268.7|14260.4|14259.7|323
1745479800000|2025-04-24 07:30:00|14262.1|14261.4|14261.7|14261|14263.7|14263|14257.4|14256.7|399
1745480100000|2025-04-24 07:35:00|14261.8|14261.1|14268.8|14268.1|14268.8|14268.1|14259.4|14258.7|266
1745480400000|2025-04-24 07:40:00|14268.6|14267.9|14266.7|14266|14271.6|14270.9|14266.6|14265.9|200
1745480700000|2025-04-24 07:45:00|14266.8|14266.1|14267.3|14266.6|14270.9|14270.2|14266.8|14266.1|219
1745481000000|2025-04-24 07:50:00|14267|14266.3|14261.4|14260.7|14269.8|14269.1|14261.4|14260.7|318
1745481300000|2025-04-24 07:55:00|14261.8|14261.1|14258.7|14258|14267.1|14266.4|14258.5|14257.6|242
1745481600000|2025-04-24 08:00:00|14259.2|14257.5|14253.1|14252.4|14259.8|14259.1|14250.4|14249.7|489
1745481900000|2025-04-24 08:05:00|14253.2|14252.5|14254.9|14254.2|14257.7|14257|14250.8|14250.1|351
1745482200000|2025-04-24 08:10:00|14254.8|14254.1|14261.1|14260.4|14261.4|14260.7|14252.9|14252.2|305
1745482500000|2025-04-24 08:15:00|14260.9|14260.2|14258.8|14258.1|14261.6|14260.9|14256.2|14255.5|279
1745482800000|2025-04-24 08:20:00|14258.7|14258|14267.2|14266.5|14271|14270.3|14258.7|14258|313
1745483100000|2025-04-24 08:25:00|14267.6|14266.9|14263.9|14263.2|14268|14267.3|14263|14262.3|343
1745483400000|2025-04-24 08:30:00|14264.1|14263.4|14266.9|14264.2|14269.5|14268.1|14261.9|14261.2|317
1745483700000|2025-04-24 08:35:00|14266.8|14264.3|14272.3|14270.6|14273.1|14272.3|14261|14260.3|472
1745484000000|2025-04-24 08:40:00|14272|14271|14265|14264.3|14274.7|14273.6|14263.9|14263.2|519
1745484300000|2025-04-24 08:45:00|14264.7|14264|14261.8|14260.2|14269|14267.8|14260.5|14258.7|388
1745484600000|2025-04-24 08:50:00|14261.9|14260.3|14261.5|14259.6|14263.9|14262.3|14256.3|14254.8|384
1745484900000|2025-04-24 08:55:00|14261.2|14260.5|14264|14263.3|14265.9|14265.2|14259.1|14257.6|279
1745485200000|2025-04-24 09:00:00|14264.1|14263.4|14258.4|14257.7|14267.3|14266.6|14257.9|14257.2|353
1745485500000|2025-04-24 09:05:00|14258|14257.3|14254|14252.5|14258|14257.3|14253.9|14252.5|247
1745485800000|2025-04-24 09:10:00|14254.1|14252.6|14256.4|14255.7|14261.2|14260.5|14253.1|14252|231
1745486100000|2025-04-24 09:15:00|14256.7|14256|14258.6|14257.9|14260.5|14259.6|14256.3|14255.6|186
1745486400000|2025-04-24 09:20:00|14258.2|14257.5|14256.7|14254.6|14258.6|14257.9|14253.6|14252.8|235
1745486700000|2025-04-24 09:25:00|14256.9|14254.9|14263.2|14262.5|14263.2|14262.5|14256.9|14254.8|179
1745487000000|2025-04-24 09:30:00|14263.1|14262.4|14266.1|14265.4|14268.2|14267.5|14260.8|14259.7|223
1745487300000|2025-04-24 09:35:00|14266|14265.3|14263.2|14262.5|14270.4|14269.7|14263.2|14262.5|154
1745487600000|2025-04-24 09:40:00|14263.1|14262.4|14263.1|14262.4|14265.2|14264.5|14262|14261.3|170
1745487900000|2025-04-24 09:45:00|14263|14262.3|14259.9|14259.2|14263.1|14262.4|14259.3|14258.6|159
1745488200000|2025-04-24 09:50:00|14260.1|14259.4|14251|14250.3|14261|14260.3|14250|14249.3|206
1745488500000|2025-04-24 09:55:00|14250.4|14249.7|14245.7|14245|14252.4|14251|14243|14242.3|260
1745488800000|2025-04-24 10:00:00|14246.2|14245.5|14239.6|14238.9|14248.8|14248.1|14239.6|14238.9|332
1745489100000|2025-04-24 10:05:00|14239.8|14239.1|14235.2|14234.5|14240.6|14239.9|14234.6|14233.9|262
1745489400000|2025-04-24 10:10:00|14235.3|14234.6|14238.3|14236.6|14240|14238.1|14234|14233.3|230
1745489700000|2025-04-24 10:15:00|14238.1|14236.5|14238.5|14237.8|14241.5|14240.7|14236|14235.3|281
1745490000000|2025-04-24 10:20:00|14238.4|14237.7|14238|14236.2|14240.7|14240|14236.2|14234.8|238
1745490300000|2025-04-24 10:25:00|14237.9|14235.8|14239.1|14238.4|14239.7|14238.5|14235.3|14234.6|179
1745490600000|2025-04-24 10:30:00|14239.8|14239.1|14232.9|14231|14242.4|14241|14232.2|14230.8|284
1745490900000|2025-04-24 10:35:00|14232.8|14230.8|14236.3|14235.6|14236.4|14235.7|14230.9|14230|196
1745491200000|2025-04-24 10:40:00|14237.3|14236.6|14245.2|14244.5|14245.8|14245.1|14235.5|14233.8|295
1745491500000|2025-04-24 10:45:00|14244.8|14244.1|14238.7|14238|14245.3|14244.2|14237.1|14236.1|252
1745491800000|2025-04-24 10:50:00|14239.2|14238.5|14245.2|14244.5|14245.7|14245|14239.2|14238.5|352
1745492100000|2025-04-24 10:55:00|14245.1|14244.4|14249.6|14248.9|14251.8|14251.1|14245.1|14244.4|411
1745492400000|2025-04-24 11:00:00|14249.5|14248.8|14249.3|14248.6|14250.1|14249.4|14244.4|14243.7|353
1745492700000|2025-04-24 11:05:00|14249.2|14248.5|14245.1|14244.4|14252.2|14251.5|14245|14244.3|174
1745493000000|2025-04-24 11:10:00|14244.9|14244.2|14238.9|14238.2|14245.1|14244.4|14238.6|14237.9|188
1745493300000|2025-04-24 11:15:00|14238.7|14238|14236.5|14235.8|14240.1|14239.4|14235.9|14235.2|197
1745493600000|2025-04-24 11:20:00|14236.6|14235.9|14239.4|14237.1|14241.6|14239.8|14236.6|14235.5|215
1745493900000|2025-04-24 11:25:00|14239.8|14237.5|14237.6|14236.9|14243.2|14241.4|14236.2|14235.5|214
1745494200000|2025-04-24 11:30:00|14237.8|14237.1|14236.7|14236|14240.6|14239.9|14235.6|14234.9|224
1745494500000|2025-04-24 11:35:00|14236.8|14236.1|14250.8|14249.1|14259.8|14257.1|14236.8|14236.1|358
1745494800000|2025-04-24 11:40:00|14250.9|14250.2|14247.4|14246.7|14252.6|14251.2|14241.2|14239.8|515
1745495100000|2025-04-24 11:45:00|14246.4|14245.7|14242.8|14241.8|14250.3|14249.6|14241.3|14240.6|305
1745495400000|2025-04-24 11:50:00|14242.7|14242|14244.6|14243.9|14248.2|14247.5|14242.2|14241.5|340
1745495700000|2025-04-24 11:55:00|14244.7|14244|14260.2|14259.5|14264.2|14263.2|14244.7|14244|573
1745496000000|2025-04-24 12:00:00|14260|14259.3|14255.4|14254.7|14261.5|14260.8|14254.9|14254.2|379
1745496300000|2025-04-24 12:05:00|14255.5|14254.8|14255.3|14254.6|14259|14258.3|14252.3|14251.6|331
1745496600000|2025-04-24 12:10:00|14255|14254.3|14257.7|14255.8|14257.7|14256.7|14252.8|14252.1|243
1745496900000|2025-04-24 12:15:00|14257.5|14255.7|14259.7|14259|14261.2|14260.5|14257.4|14255.6|273
1745497200000|2025-04-24 12:20:00|14259.8|14259.1|14253.5|14252.8|14260.8|14260.1|14252.3|14251.6|389
1745497500000|2025-04-24 12:25:00|14253.2|14252.5|14257.1|14251.1|14257.1|14255.4|14250|14248.6|365
1745497800000|2025-04-24 12:30:00|14257.3|14251.3|14250.2|14249.5|14264.2|14263.2|14247.8|14247|560
1745498100000|2025-04-24 12:35:00|14250|14249.3|14251.9|14250.2|14257.1|14256.4|14247.3|14246.6|415
1745498400000|2025-04-24 12:40:00|14252|14250.4|14246.9|14246.2|14254|14253.3|14244|14243.3|344
1745498700000|2025-04-24 12:45:00|14247.7|14247|14231.3|14230.6|14249.9|14249|14230|14228.3|526
1745499000000|2025-04-24 12:50:00|14231.2|14230.5|14235.6|14234.9|14239.3|14238.6|14231.1|14230.4|450
1745499300000|2025-04-24 12:55:00|14235.5|14234.8|14240.7|14240|14241.8|14240.8|14231.8|14230.1|434
1745499600000|2025-04-24 13:00:00|14240.6|14239.9|14238.5|14237|14243.2|14241.8|14233.6|14232.9|503
1745499900000|2025-04-24 13:05:00|14238.1|14237.4|14239.2|14237.4|14241.1|14239.8|14235|14233.8|411
1745500200000|2025-04-24 13:10:00|14238.6|14237.9|14237.2|14235.7|14241.2|14239.1|14233.7|14232.7|356
1745500500000|2025-04-24 13:15:00|14237.1|14235.5|14247.3|14245.8|14247.9|14246.6|14233.3|14232.6|423
1745500800000|2025-04-24 13:20:00|14247.4|14246.3|14240.6|14239.9|14247.4|14246.3|14238.6|14237.9|294
1745501100000|2025-04-24 13:25:00|14241.5|14240.8|14243.8|14243.1|14245.6|14244.9|14237.4|14236.3|342
1745501400000|2025-04-24 13:30:00|14244.4|14243.7|14236.7|14236|14244.4|14243.7|14232.6|14231.9|816
1745501700000|2025-04-24 13:35:00|14236.5|14235.8|14242.8|14241.2|14242.8|14241.8|14235.2|14234.5|724
1745502000000|2025-04-24 13:40:00|14242.5|14241.5|14251.1|14250.4|14255.8|14255.1|14242.4|14241.4|497
1745502300000|2025-04-24 13:45:00|14251.2|14250.5|14258.1|14257.4|14259.1|14258.4|14249.6|14248.9|482
1745502600000|2025-04-24 13:50:00|14258.4|14257.7|14256.6|14255.9|14259.2|14258.3|14252.1|14251.4|441
1745502900000|2025-04-24 13:55:00|14257.6|14256.9|14250.7|14249.1|14257.6|14256.9|14247.9|14246.5|402
1745503200000|2025-04-24 14:00:00|14250.4|14249.7|14242.6|14241.9|14252.6|14251.2|14239.2|14238.5|460
1745503500000|2025-04-24 14:05:00|14242.4|14241.7|14240.2|14239.5|14247.9|14247.2|14240|14239.3|476
1745503800000|2025-04-24 14:10:00|14240.5|14239.8|14238.1|14237.4|14242.5|14241.8|14228.3|14227.6|666
1745504100000|2025-04-24 14:15:00|14238.4|14237.7|14246.6|14245.9|14247.8|14247.1|14237.2|14236.4|454
1745504400000|2025-04-24 14:20:00|14246.5|14245.8|14244|14243.3|14247.4|14246.3|14240.6|14239.9|415
1745504700000|2025-04-24 14:25:00|14243.9|14243.2|14248.1|14247.4|14248.5|14247.8|14240|14239.3|440
1745505000000|2025-04-24 14:30:00|14247.9|14247.2|14237.1|14236.4|14248.8|14248.1|14234.7|14234|426
1745505300000|2025-04-24 14:35:00|14237.5|14236.8|14237|14236.3|14241.2|14240.5|14236.4|14235.7|447
1745505600000|2025-04-24 14:40:00|14236.8|14236.1|14233|14232.3|14240.1|14239.4|14232.6|14231.9|528
1745505900000|2025-04-24 14:45:00|14233.1|14232.4|14239.2|14238.5|14239.4|14238.7|14229.7|14229|541
1745506200000|2025-04-24 14:50:00|14239.5|14238.8|14256.8|14256.1|14261|14260.3|14239.5|14238.8|728
1745506500000|2025-04-24 14:55:00|14256.7|14256|14248|14247.3|14258.6|14257.9|14247.2|14245.1|554
1745506800000|2025-04-24 15:00:00|14247.9|14247.2|14258.7|14258|14258.7|14258|14246.1|14243.8|623
1745507100000|2025-04-24 15:05:00|14258.6|14257.9|14256.7|14256|14263.7|14263|14255.3|14253.5|473
1745507400000|2025-04-24 15:10:00|14256.5|14255.8|14257.6|14256.9|14257.7|14257|14251.7|14251|448
1745507700000|2025-04-24 15:15:00|14257.7|14257|14269.6|14268.9|14270.8|14270.1|14256.7|14256|566
1745508000000|2025-04-24 15:20:00|14269.7|14269|14268.7|14268|14269.8|14269.1|14264.3|14263.6|392
1745508300000|2025-04-24 15:25:00|14268.8|14268.1|14267.5|14266.8|14268.8|14268.1|14261.7|14261|412
1745508600000|2025-04-24 15:30:00|14267.6|14266.9|14264.8|14264.1|14269.8|14269.1|14262.3|14261.6|372
1745508900000|2025-04-24 15:35:00|14264.7|14264|14271.3|14270.6|14271.3|14270.6|14262.5|14261.8|349
1745509200000|2025-04-24 15:40:00|14271.2|14270.5|14273.9|14273.2|14274.4|14273.7|14270.2|14269.5|315
1745509500000|2025-04-24 15:45:00|14274.1|14273.4|14269.3|14268.6|14278.8|14276.7|14268.1|14267.4|357
1745509800000|2025-04-24 15:50:00|14269.1|14268.4|14269.1|14268.4|14274.2|14273.5|14267.3|14266.6|276
1745510100000|2025-04-24 15:55:00|14268.8|14268.1|14266.1|14265.4|14272.2|14271.5|14264.8|14264.1|385
1745510400000|2025-04-24 16:00:00|14265.5|14264.8|14261.2|14260.5|14269|14268.3|14259.6|14258.9|381
1745510700000|2025-04-24 16:05:00|14261.3|14260.6|14265.2|14264.5|14268.5|14267.8|14260.7|14260|343
1745511000000|2025-04-24 16:10:00|14265.4|14264.7|14262.8|14262.1|14267.7|14267|14262.6|14261.9|280
1745511300000|2025-04-24 16:15:00|14263|14262.3|14267.1|14266.4|14270|14269.3|14262.9|14262.2|282
1745511600000|2025-04-24 16:20:00|14267|14266.3|14262.8|14262.1|14267.6|14266.9|14259.4|14258.4|257
1745511900000|2025-04-24 16:25:00|14263|14262.3|14267|14265.4|14267|14265.4|14257.6|14256.8|451
1745512200000|2025-04-24 16:30:00|14266.8|14265.2|14271.6|14270|14272.3|14271|14263.2|14262.5|330
1745512500000|2025-04-24 16:35:00|14271.5|14270.3|14275.4|14274.4|14279.8|14278.9|14269.3|14268.6|284
1745512800000|2025-04-24 16:40:00|14275.2|14274.2|14269.6|14268|14275.4|14274.4|14268.3|14266.9|356
1745513100000|2025-04-24 16:45:00|14269.4|14268.4|14269.1|14268.4|14272.5|14271.8|14267.4|14266.7|336
1745513400000|2025-04-24 16:50:00|14269|14268.3|14265.7|14263.7|14272.3|14271.6|14264|14262|306
1745513700000|2025-04-24 16:55:00|14265.6|14263.6|14265.8|14264|14271|14269.2|14265|14263.6|299
1745514000000|2025-04-24 17:00:00|14265.4|14264.4|14269.1|14268.4|14270.2|14269.5|14262.5|14261.8|230
1745514300000|2025-04-24 17:05:00|14269|14268.3|14267.2|14266.5|14269.6|14268.9|14266.8|14266.1|198
1745514600000|2025-04-24 17:10:00|14267.6|14266.9|14270.7|14270|14271.5|14270.8|14266.6|14265.9|281
1745514900000|2025-04-24 17:15:00|14270.6|14269.9|14272.8|14272.1|14273.8|14273.1|14270|14269.3|257
1745515200000|2025-04-24 17:20:00|14272.9|14272.2|14269.7|14269|14274.2|14273.5|14268.2|14267.5|221
1745515500000|2025-04-24 17:25:00|14270.1|14269.4|14273.6|14271.8|14283.5|14282.8|14269.8|14269.1|304
1745515800000|2025-04-24 17:30:00|14273.5|14271.9|14279.1|14278.4|14281.8|14281.1|14273.2|14271.8|272
1745516100000|2025-04-24 17:35:00|14278.9|14278.2|14270.8|14270.1|14279.3|14278.2|14270.3|14269.6|260
1745516400000|2025-04-24 17:40:00|14270.9|14270.2|14274.3|14273.6|14275.1|14274.4|14269.1|14268.4|173
1745516700000|2025-04-24 17:45:00|14274.2|14273.5|14277.4|14276.7|14277.8|14277.1|14273.1|14272.4|151
1745517000000|2025-04-24 17:50:00|14277.7|14277|14279.7|14279|14279.7|14279|14274.4|14272.6|194
1745517300000|2025-04-24 17:55:00|14280.5|14279.8|14279.4|14278.7|14280.9|14280.2|14277.6|14276.9|191
1745517600000|2025-04-24 18:00:00|14279.2|14278.5|14276.3|14275.6|14284|14283.3|14274.5|14273.1|345
1745517900000|2025-04-24 18:05:00|14276.9|14276.2|14275.9|14275.2|14277.8|14277.1|14274.1|14273.4|244
1745518200000|2025-04-24 18:10:00|14275.8|14275.1|14276.2|14275.5|14276.9|14276.2|14272.8|14272.1|184
1745518500000|2025-04-24 18:15:00|14276.1|14275.4|14274.2|14273.5|14277.8|14277.1|14272.5|14271.8|186
1745518800000|2025-04-24 18:20:00|14274.1|14273.4|14279.8|14279.1|14281.4|14280.7|14274.1|14273.4|174
1745519100000|2025-04-24 18:25:00|14280.2|14279.5|14281|14280.3|14282.4|14281.7|14278.1|14277.4|149
1745519400000|2025-04-24 18:30:00|14280.8|14280.1|14280.3|14279.6|14281.1|14280.4|14277.1|14276.4|117
1745519700000|2025-04-24 18:35:00|14280.1|14279.4|14281.1|14280.4|14282.2|14281.3|14279.5|14278.3|160
1745520000000|2025-04-24 18:40:00|14281.2|14280.5|14277|14276|14281.6|14280.9|14277|14275.9|128
1745520300000|2025-04-24 18:45:00|14277.1|14276.1|14274.7|14273.7|14279|14278.2|14274.6|14273|116
1745520600000|2025-04-24 18:50:00|14274.9|14273.3|14276.2|14275.5|14276.3|14275.6|14274.7|14273.3|103
1745520900000|2025-04-24 18:55:00|14276.3|14275.6|14273.7|14272.7|14276.3|14275.6|14272.8|14271.6|159
1745521200000|2025-04-24 19:00:00|14274|14272.4|14270.4|14269.4|14274.4|14272.9|14269.5|14268.3|213
1745521500000|2025-04-24 19:05:00|14270.3|14269.3|14270.3|14269.6|14271.8|14271.1|14269.6|14268.9|114
1745521800000|2025-04-24 19:10:00|14270.4|14269.7|14263.9|14263.2|14270.4|14269.7|14262|14261.3|215
1745522100000|2025-04-24 19:15:00|14264|14263.3|14262.9|14262.2|14265.7|14265|14262.5|14261.8|168
1745522400000|2025-04-24 19:20:00|14263.3|14262.6|14260.3|14259.6|14264.5|14263.8|14259.9|14259.2|174
1745522700000|2025-04-24 19:25:00|14260.2|14259.5|14254.3|14253.6|14260.4|14259.7|14252.8|14252.1|185
1745523000000|2025-04-24 19:30:00|14254.5|14253.8|14252.6|14251.9|14256|14255.3|14251.9|14251.2|143
1745523300000|2025-04-24 19:35:00|14252.5|14251.8|14252.4|14251.7|14253.7|14252.3|14249.6|14248.3|177
1745523600000|2025-04-24 19:40:00|14252.3|14251.6|14256.6|14255.9|14256.9|14256.2|14250.3|14249.6|143
1745523900000|2025-04-24 19:45:00|14256.5|14255.8|14264.2|14263.5|14264.7|14264|14256.5|14255.8|178
1745524200000|2025-04-24 19:50:00|14264.4|14263.7|14266.7|14266|14268.6|14266.8|14263.1|14262.4|200
1745524500000|2025-04-24 19:55:00|14266.9|14266.2|14269.9|14269.2|14270.5|14269.4|14266|14265.3|231
1745524800000|2025-04-24 20:00:00|14270.5|14268.6|14266.6|14265.6|14274.6|14273.9|14266.6|14265.1|292
1745525100000|2025-04-24 20:05:00|14267|14265.5|14267.4|14266.7|14268.2|14267.2|14265.1|14264.4|147
1745525400000|2025-04-24 20:10:00|14267|14266.3|14263.7|14263|14267|14266.3|14262.8|14262.1|61
1745525700000|2025-04-24 20:15:00|14263.9|14263.2|14262.7|14262|14263.9|14263.2|14260.3|14259.6|59
1745526000000|2025-04-24 20:20:00|14262.8|14262.1|14263.3|14262.6|14263.6|14262.9|14261.2|14260.5|29
1745526300000|2025-04-24 20:25:00|14263.2|14262.5|14260.2|14259.5|14264.3|14263.6|14259.7|14259|63
1745526600000|2025-04-24 20:30:00|14260.1|14259.4|14255.9|14254.2|14260.6|14259.6|14254.3|14252.1|96
1745526900000|2025-04-24 20:35:00|14255.8|14253.7|14255.9|14255.2|14255.9|14255.2|14254.2|14251.8|59
1745527200000|2025-04-24 20:40:00|14256|14255.3|14258.3|14257.6|14260.9|14260.2|14255.7|14254.9|96
1745527500000|2025-04-24 20:45:00|14258.2|14257.5|14257.3|14255.4|14258.9|14257.6|14256.3|14255.3|84
1745527800000|2025-04-24 20:50:00|14257.2|14255.5|14257.1|14256.1|14259|14258|14255.5|14253.9|110
1745528100000|2025-04-24 20:55:00|14257.6|14255.6|14267.9|14260.9|14267.9|14261.5|14257.6|14255.5|180
1745528400000|2025-04-24 21:00:00|14267.4|14260.4|14264|14257|14267.4|14260.4|14264|14257|10
1745529600000|2025-04-24 21:20:00|14267|14260|14268|14261|14269.6|14262.6|14262.6|14255.6|24
1745529900000|2025-04-24 21:25:00|14268.1|14261.1|14269|14262|14271.6|14264.6|14268.1|14261.1|5
1745530200000|2025-04-24 21:30:00|14269.1|14262.1|14272|14265|14273.8|14266.8|14269.1|14262.1|25
1745530500000|2025-04-24 21:35:00|14272.4|14265.4|14272.8|14265.8|14272.8|14265.8|14272.4|14265.4|2
1745530800000|2025-04-24 21:40:00|14272.4|14265.4|14271.8|14264.8|14272.4|14265.4|14271.8|14264.8|4
1745531100000|2025-04-24 21:45:00|14273.6|14266.6|14273.3|14266.3|14273.8|14266.8|14272.6|14265.6|11
1745531400000|2025-04-24 21:50:00|14273.1|14266.1|14274.6|14267.6|14274.6|14267.6|14272.4|14265.4|23
1745531700000|2025-04-24 21:55:00|14274.5|14267.5|14273.5|14266.5|14275.8|14268.8|14273.2|14266.2|15
1745532000000|2025-04-24 22:00:00|14275.3|14268.3|14268.1|14264.3|14275.3|14268.3|14266.5|14262.2|97
1745532300000|2025-04-24 22:05:00|14267.6|14264.8|14270.4|14269.4|14274.7|14272.9|14267.2|14263.5|132
1745532600000|2025-04-24 22:10:00|14270.9|14269.2|14279.1|14276.4|14279.1|14277.5|14267.3|14265.5|137
1745532900000|2025-04-24 22:15:00|14279.3|14276.1|14279.9|14278.1|14280|14278.1|14275.3|14274.2|259
1745533200000|2025-04-24 22:20:00|14278.5|14276.7|14276|14275.3|14279.8|14278.9|14274.9|14274.2|85
1745533500000|2025-04-24 22:25:00|14276.1|14275.4|14273.9|14273.2|14277.9|14276.9|14273.9|14271.9|101
1745533800000|2025-04-24 22:30:00|14274.2|14273.5|14271.5|14270.8|14274.5|14273.8|14269.7|14269|107
1745534100000|2025-04-24 22:35:00|14271.4|14270.7|14274.5|14273.8|14276.2|14275.3|14270.4|14269.7|89
1745534400000|2025-04-24 22:40:00|14274.2|14273.5|14268.9|14268.2|14274.4|14273.7|14268|14267.3|104
1745534700000|2025-04-24 22:45:00|14269.5|14268.8|14273.5|14272.8|14274.9|14274.2|14269.2|14268.5|97
1745535000000|2025-04-24 22:50:00|14273.6|14272.9|14272.7|14272|14276.3|14275.6|14272.4|14271.7|92
1745535300000|2025-04-24 22:55:00|14272.8|14272.1|14272.7|14272|14274.3|14273.6|14270.6|14269.7|142
1745535600000|2025-04-24 23:00:00|14272.3|14271.6|14272.5|14270.4|14274.2|14273.1|14270.8|14269|155
1745535900000|2025-04-24 23:05:00|14271.9|14270.9|14278.1|14277.4|14279.4|14278.6|14270.9|14270.2|91
1745536200000|2025-04-24 23:10:00|14278.2|14277.5|14286.1|14284.5|14286.9|14285.1|14277|14276.2|157
1745536500000|2025-04-24 23:15:00|14285.8|14284.8|14289.3|14288.6|14289.5|14288.8|14284.6|14283.9|120
1745536800000|2025-04-24 23:20:00|14289.9|14289.2|14291.3|14289.8|14293.7|14292.4|14289.7|14288.8|177
1745537100000|2025-04-24 23:25:00|14291.1|14290.1|14291.4|14288.7|14293.2|14292.1|14289.1|14288.4|146
1745537400000|2025-04-24 23:30:00|14291.7|14288.8|14287.7|14287|14293.6|14290.9|14281|14278.2|336
1745537700000|2025-04-24 23:35:00|14286.8|14286.1|14281.7|14281|14286.9|14286.2|14279.7|14279|189
1745538000000|2025-04-24 23:40:00|14281.6|14280.9|14284.6|14283.9|14286.7|14286|14280.4|14279.7|190
1745538300000|2025-04-24 23:45:00|14284.5|14283.8|14279.9|14279.2|14285|14284.3|14278.8|14278.1|208
1745538600000|2025-04-24 23:50:00|14280.6|14279.9|14281.2|14280.5|14282.2|14281.5|14278.7|14277.6|140
1745538900000|2025-04-24 23:55:00|14282|14281.3|14285.8|14285.1|14289.2|14288.5|14281.1|14280.4|172
1745539200000|2025-04-25 00:00:00|14286|14285.3|14296.1|14295.4|14297.3|14296.6|14284.2|14282.6|403
1745539500000|2025-04-25 00:05:00|14295.9|14295.2|14287.9|14287.2|14295.9|14295.2|14283.4|14281.3|433
1745539800000|2025-04-25 00:10:00|14286.7|14286|14294.9|14294.2|14294.9|14294.2|14286.7|14286|333
1745540100000|2025-04-25 00:15:00|14295.1|14294.4|14296.8|14296.1|14296.9|14296.2|14290.9|14290.2|360
1745540400000|2025-04-25 00:20:00|14296.7|14296|14297.2|14296.5|14301.2|14299.9|14294.7|14294|313
1745540700000|2025-04-25 00:25:00|14297.6|14296.9|14302.8|14301.2|14304|14302.8|14295.5|14294.3|370
1745541000000|2025-04-25 00:30:00|14302.7|14301.1|14308.2|14307.5|14309.5|14308.1|14302|14300.9|310
1745541300000|2025-04-25 00:35:00|14308.1|14307.4|14309.9|14309.2|14311.3|14310.3|14307.1|14305.9|213
1745541600000|2025-04-25 00:40:00|14309.4|14308.7|14302.1|14301.4|14310.9|14310.2|14301.4|14300.7|227
1745541900000|2025-04-25 00:45:00|14301.8|14301.1|14298.7|14296.2|14305.4|14303.8|14297.2|14295.3|284
1745542200000|2025-04-25 00:50:00|14298.5|14296.4|14301.8|14300.2|14309.1|14308|14293|14291.1|777
1745542500000|2025-04-25 00:55:00|14301.1|14299.4|14306.9|14306.2|14312.8|14310.4|14299.9|14297.5|592
1745542800000|2025-04-25 01:00:00|14307|14306.3|14309.7|14307.5|14311.2|14310.5|14302.1|14301.4|395
1745543100000|2025-04-25 01:05:00|14309.6|14307.6|14306.2|14305.5|14310.9|14309.7|14299.5|14298.1|283
1745543400000|2025-04-25 01:10:00|14306.3|14305.6|14302.7|14300.7|14307.3|14306.6|14294|14293.3|350
1745543700000|2025-04-25 01:15:00|14302.6|14300.6|14295.8|14295.1|14304.7|14304|14295.6|14294.9|276
1745544000000|2025-04-25 01:20:00|14296.7|14296|14295|14294.3|14297.7|14297|14292.4|14291.7|327
1745544300000|2025-04-25 01:25:00|14294.8|14294.1|14293.3|14292.6|14300.1|14299.4|14293.3|14292.6|263
1745544600000|2025-04-25 01:30:00|14293.2|14292.5|14298.1|14297.4|14300.1|14299.4|14293.2|14292.5|290
1745544900000|2025-04-25 01:35:00|14298|14297.3|14295|14294.3|14298.9|14298.2|14291.4|14290.7|215
1745545200000|2025-04-25 01:40:00|14294.6|14293.9|14298.4|14297.7|14300|14299.3|14293.7|14293|232
1745545500000|2025-04-25 01:45:00|14298.1|14297.4|14300.8|14300.1|14305.9|14305.2|14296.5|14295.8|273
1745545800000|2025-04-25 01:50:00|14300.9|14300.2|14294.1|14293.4|14301.2|14300.5|14292.7|14292|207
1745546100000|2025-04-25 01:55:00|14294|14293.3|14296.9|14296.2|14298.5|14297.8|14293.4|14292.7|273
1745546400000|2025-04-25 02:00:00|14297|14296.3|14291|14290.3|14299|14298.3|14288.9|14288.2|221
1745546700000|2025-04-25 02:05:00|14291.1|14290.4|14287.9|14287.2|14291.3|14290.6|14283.5|14282.8|262
1745547000000|2025-04-25 02:10:00|14287.8|14287.1|14290.2|14289.5|14291.5|14290.8|14286.9|14286.1|206
1745547300000|2025-04-25 02:15:00|14290.3|14289.6|14293|14292.3|14294|14293.2|14288.4|14287.7|154
1745547600000|2025-04-25 02:20:00|14293.2|14292.5|14290.9|14290.2|14294.9|14294.2|14290.8|14289.8|193
1745547900000|2025-04-25 02:25:00|14290.7|14290|14294.9|14293.9|14296.5|14295.8|14290.7|14290|171
1745548200000|2025-04-25 02:30:00|14295.5|14294.3|14290.9|14289.2|14295.9|14295.2|14286|14285.3|267
1745548500000|2025-04-25 02:35:00|14290.5|14288.9|14292.9|14292.2|14295.3|14294.6|14289.7|14288.6|253
1745548800000|2025-04-25 02:40:00|14293|14292.3|14292.5|14291.8|14294.2|14293.5|14289.8|14289.1|159
1745549100000|2025-04-25 02:45:00|14292.6|14291.9|14297.9|14297.2|14298.4|14297.3|14291.9|14291.2|186
1745549400000|2025-04-25 02:50:00|14298|14297.3|14296.2|14295.5|14298.1|14297.4|14293.7|14293|168
1745549700000|2025-04-25 02:55:00|14296.3|14295.6|14297.7|14296.7|14299|14297.4|14292.9|14291.8|309
1745550000000|2025-04-25 03:00:00|14297.5|14296.5|14294.1|14293.4|14298.8|14297.3|14293.1|14292.4|187
1745550300000|2025-04-25 03:05:00|14294|14293.3|14293.3|14292.6|14296|14295.3|14293.2|14292.5|82
1745550600000|2025-04-25 03:10:00|14293.7|14293|14295.2|14294.5|14296|14295.3|14291.7|14291|136
1745550900000|2025-04-25 03:15:00|14295.3|14294.6|14292.6|14291.9|14296.8|14296.1|14290.8|14290.1|145
1745551200000|2025-04-25 03:20:00|14292.7|14292|14316.9|14316.2|14320.3|14318.7|14290.2|14288.6|690
1745551500000|2025-04-25 03:25:00|14316.8|14316.1|14314.2|14313.5|14325|14322.6|14310.3|14309.6|514
1745551800000|2025-04-25 03:30:00|14313.7|14313|14331.5|14330.8|14332.5|14331.2|14313.7|14313|456
1745552100000|2025-04-25 03:35:00|14331.9|14331.2|14339.5|14338.8|14341.8|14340.4|14331.9|14331.2|529
1745552400000|2025-04-25 03:40:00|14339.4|14338.7|14341.4|14339.3|14345.4|14344.1|14336.7|14335.7|401
1745552700000|2025-04-25 03:45:00|14341.5|14339.2|14344.7|14344|14345.2|14344.4|14337.2|14335.5|470
1745553000000|2025-04-25 03:50:00|14344.4|14343.7|14346.6|14345.9|14349.5|14348.4|14342.1|14340.4|414
1745553300000|2025-04-25 03:55:00|14346.7|14346|14365|14364.3|14367.4|14366.3|14344.5|14343.8|503
1745553600000|2025-04-25 04:00:00|14364.3|14363.6|14378.1|14377.4|14380.2|14379.5|14364|14363.3|756
1745553900000|2025-04-25 04:05:00|14378.2|14377.5|14375.4|14373.8|14380.3|14379.3|14370.5|14369.8|522
1745554200000|2025-04-25 04:10:00|14374.7|14373.9|14371.1|14370.4|14376|14375.3|14368.6|14367.9|483
1745554500000|2025-04-25 04:15:00|14370.9|14370.2|14366.6|14364|14374|14373.3|14364.4|14362.5|301
1745554800000|2025-04-25 04:20:00|14366.4|14363.9|14369.2|14368.2|14370|14369.3|14362.7|14361.4|290
1745555100000|2025-04-25 04:25:00|14369.1|14368.1|14361.6|14360.9|14369.2|14368.5|14357.6|14356.7|351
1745555400000|2025-04-25 04:30:00|14361.9|14361.2|14367.1|14366.4|14367.2|14366.5|14358.3|14357.6|246
1745555700000|2025-04-25 04:35:00|14366.3|14365.6|14362.1|14361.4|14367.6|14366.9|14359.5|14358.8|228
1745556000000|2025-04-25 04:40:00|14362.5|14361.8|14372.2|14371.5|14373.2|14372.1|14361.9|14361.2|254
1745556300000|2025-04-25 04:45:00|14371.3|14370.6|14370.9|14370.2|14372.6|14371.9|14369.2|14368.5|156
1745556600000|2025-04-25 04:50:00|14371|14370.3|14364.2|14363.5|14371.7|14371|14363.2|14362.5|233
1745556900000|2025-04-25 04:55:00|14363.1|14362.4|14362.1|14361.4|14364.9|14364.2|14359.3|14358.6|153
1745557200000|2025-04-25 05:00:00|14362.5|14361.8|14367.4|14366.7|14367.6|14366.9|14362|14361.3|149
1745557500000|2025-04-25 05:05:00|14367.1|14366.4|14366|14365.3|14372.1|14371.4|14365|14364.3|185
1745557800000|2025-04-25 05:10:00|14366.1|14365.4|14370|14369.3|14371.1|14370.4|14366.1|14365.4|184
1745558100000|2025-04-25 05:15:00|14369.9|14369.2|14368.3|14367.6|14372|14371.1|14367.6|14366.8|184
1745558400000|2025-04-25 05:20:00|14368|14367.3|14353.2|14352.5|14375.6|14374.7|14351.6|14350.7|403
1745558700000|2025-04-25 05:25:00|14353.3|14352.6|14361.3|14360.6|14362|14361.3|14353.3|14352.6|298
1745559000000|2025-04-25 05:30:00|14361.1|14360.4|14362|14361.3|14366.8|14366.1|14359.5|14358.8|308
1745559300000|2025-04-25 05:35:00|14361.2|14360.5|14367.3|14366.6|14369.7|14368.8|14360.6|14359.9|246
1745559600000|2025-04-25 05:40:00|14367.4|14366.7|14372.7|14371|14375.3|14374.3|14366.5|14365.8|344
1745559900000|2025-04-25 05:45:00|14372.6|14370.8|14378.6|14376.9|14380.8|14379.6|14371.4|14370.7|397
1745560200000|2025-04-25 05:50:00|14378.7|14377|14373.2|14372.5|14380.1|14379.4|14369.9|14366.9|371
1745560500000|2025-04-25 05:55:00|14373.3|14372.3|14362.7|14362|14373.3|14372.3|14362|14361.3|389
1745560800000|2025-04-25 06:00:00|14363.2|14362.5|14369.3|14368.6|14373.6|14372.9|14362|14361.3|319
1745561100000|2025-04-25 06:05:00|14369.4|14368.7|14374.5|14373.8|14380.3|14379.6|14369.4|14368.7|366
1745561400000|2025-04-25 06:10:00|14375|14374.3|14379.7|14378.1|14386.2|14384.5|14374|14373.3|397
1745561700000|2025-04-25 06:15:00|14379.6|14377.9|14372.7|14372|14384.4|14382.7|14368.8|14367.6|445
1745562000000|2025-04-25 06:20:00|14373|14372.3|14371.5|14370.8|14377.1|14376.4|14367.7|14366.8|423
1745562300000|2025-04-25 06:25:00|14371.6|14370.9|14367.5|14366.8|14376.9|14376|14366.2|14365.5|346
1745562600000|2025-04-25 06:30:00|14367.6|14366.9|14361|14360.3|14370.7|14370|14360.2|14359.3|477
1745562900000|2025-04-25 06:35:00|14359.8|14359.1|14353.5|14351.9|14359.9|14359.2|14352.6|14351.9|382
1745563200000|2025-04-25 06:40:00|14353.4|14351.8|14353.3|14351.4|14355.9|14354.8|14345.3|14343.4|509
1745563500000|2025-04-25 06:45:00|14353.5|14351.6|14357.3|14356.6|14357.9|14357.2|14351.3|14350.6|298
1745563800000|2025-04-25 06:50:00|14358|14357.3|14356.7|14356|14359.2|14358.5|14353.4|14352.7|289
1745564100000|2025-04-25 06:55:00|14356.8|14356.1|14355.5|14353.7|14358.5|14357.8|14351.2|14349.8|321
1745564400000|2025-04-25 07:00:00|14355.8|14353.9|14367.3|14365.3|14367.7|14365.8|14353|14352.3|486
1745564700000|2025-04-25 07:05:00|14367.4|14365.4|14367.8|14367.1|14368.6|14367.9|14363.2|14362.4|443
1745565000000|2025-04-25 07:10:00|14368.7|14368|14338.8|14338.1|14369.1|14368.4|14332.9|14329.5|739
1745565300000|2025-04-25 07:15:00|14338.9|14338.2|14326.8|14326.1|14344.8|14344.1|14323|14322.3|857
1745565600000|2025-04-25 07:20:00|14326.9|14326.2|14333.2|14332.5|14341.3|14340.6|14324.7|14324|543
1745565900000|2025-04-25 07:25:00|14333.1|14332.4|14337.5|14336.8|14341.1|14340.4|14329.3|14328.6|429
1745566200000|2025-04-25 07:30:00|14337.4|14336.7|14330.7|14329.2|14341.2|14340.5|14325.9|14324.8|457
1745566500000|2025-04-25 07:35:00|14330.8|14329.3|14333|14332.3|14338.4|14337.4|14329.1|14328.4|390
1745566800000|2025-04-25 07:40:00|14334.1|14333.4|14337.6|14336.9|14340.6|14339.9|14331.2|14330.2|399
1745567100000|2025-04-25 07:45:00|14337.4|14336.7|14342.7|14342|14345.3|14344.6|14336.9|14336.2|333
1745567400000|2025-04-25 07:50:00|14342.8|14342.1|14346|14345.3|14347.6|14346.5|14341|14340.3|311
1745567700000|2025-04-25 07:55:00|14346.2|14345.5|14340.3|14339.6|14347.1|14346.4|14338.5|14337.8|355
1745568000000|2025-04-25 08:00:00|14340.7|14340|14343.9|14342.9|14344.7|14343.1|14334.4|14333.3|400
1745568300000|2025-04-25 08:05:00|14344.5|14343.5|14342.8|14342.1|14352.6|14351.9|14342.1|14340.5|415
1745568600000|2025-04-25 08:10:00|14342.9|14342.2|14327.7|14327|14346.1|14345.4|14326.7|14325.3|391
1745568900000|2025-04-25 08:15:00|14327.6|14326.9|14332.7|14332|14337.5|14336.2|14325.7|14324.6|397
1745569200000|2025-04-25 08:20:00|14332.8|14332.1|14336|14335.3|14336.9|14336.2|14326.6|14325.7|226
1745569500000|2025-04-25 08:25:00|14336.8|14336.1|14339.4|14338.7|14340.7|14339.6|14334.6|14333.9|342
1745569800000|2025-04-25 08:30:00|14339.3|14338.6|14333.1|14332.1|14343.6|14342.9|14330.5|14329.8|306
1745570100000|2025-04-25 08:35:00|14333.3|14331.8|14336.9|14336.2|14338|14337.3|14332.3|14331.6|329
1745570400000|2025-04-25 08:40:00|14337|14336.3|14345.3|14343.5|14345.5|14343.7|14333|14331.8|317
1745570700000|2025-04-25 08:45:00|14344.9|14344.2|14345|14344.3|14348.4|14347.4|14342.1|14341.4|258
1745571000000|2025-04-25 08:50:00|14344.9|14344.2|14346.3|14345.6|14347.5|14346.8|14341.9|14341.2|247
1745571300000|2025-04-25 08:55:00|14346.4|14345.7|14342.2|14341.5|14346.8|14346.1|14340.5|14339.8|287
1745571600000|2025-04-25 09:00:00|14342.5|14341.8|14340.1|14339.4|14343|14341.8|14335.9|14335.2|407
1745571900000|2025-04-25 09:05:00|14340.8|14340.1|14335.1|14334.4|14346|14345.3|14335.1|14334.4|270
1745572200000|2025-04-25 09:10:00|14334.9|14334.2|14331|14330.3|14335.3|14334.6|14325.5|14324.8|314
1745572500000|2025-04-25 09:15:00|14330.1|14329.4|14333.1|14332.4|14334.6|14333.9|14328.4|14327.7|281
1745572800000|2025-04-25 09:20:00|14333|14332.3|14330.1|14329.4|14333.3|14332.6|14330|14329.3|206
1745573100000|2025-04-25 09:25:00|14330.3|14329.6|14333.2|14332.5|14335|14334.3|14324.3|14323.2|298
1745573400000|2025-04-25 09:30:00|14333.1|14332.4|14337.9|14337.2|14339.2|14338.5|14328.5|14327.8|248
1745573700000|2025-04-25 09:35:00|14337.6|14336.9|14336.6|14335.9|14340.7|14340|14335.7|14335|225
1745574000000|2025-04-25 09:40:00|14336|14335.3|14336.6|14335.9|14341.1|14340.4|14335.8|14335.1|211
1745574300000|2025-04-25 09:45:00|14336.1|14335.4|14343.4|14342.7|14345.6|14344.9|14336.1|14335.4|251
1745574600000|2025-04-25 09:50:00|14343.6|14342.9|14350|14349.3|14350.5|14349.8|14343.2|14342.5|293
1745574900000|2025-04-25 09:55:00|14350.1|14349.4|14362.1|14361.4|14363.9|14363.2|14349.7|14349|364
1745575200000|2025-04-25 10:00:00|14362.2|14361.5|14357.5|14356.8|14362.2|14361.5|14353.4|14352.2|404
1745575500000|2025-04-25 10:05:00|14357.4|14356.7|14356.4|14355.7|14362.4|14361.5|14354.6|14352.9|352
1745575800000|2025-04-25 10:10:00|14356.5|14355.8|14355.8|14354.8|14358.6|14357.9|14355.3|14354.1|229
1745576100000|2025-04-25 10:15:00|14356|14355|14370.9|14370.2|14372.1|14371.4|14351.5|14350.8|646
1745576400000|2025-04-25 10:20:00|14371|14370.3|14367.8|14367.1|14373.9|14373.2|14364.6|14363.7|559
1745576700000|2025-04-25 10:25:00|14367.7|14367|14356.3|14355.6|14367.7|14367|14356.1|14355.4|357
1745577000000|2025-04-25 10:30:00|14356.5|14355.8|14348.4|14347.4|14358|14357.3|14345|14343.6|445
1745577300000|2025-04-25 10:35:00|14348.3|14347.3|14342.3|14341.6|14348.4|14347.5|14340.2|14339.5|465
1745577600000|2025-04-25 10:40:00|14342.4|14341.7|14336.9|14335.9|14342.5|14341.8|14335.9|14335|431
1745577900000|2025-04-25 10:45:00|14336.6|14335.6|14328.8|14328.1|14338.1|14336.5|14327.4|14326|390
1745578200000|2025-04-25 10:50:00|14328.5|14327.8|14332.1|14331.4|14335|14333.7|14328.3|14327.6|389
1745578500000|2025-04-25 10:55:00|14332|14331.3|14330.8|14330.1|14332.9|14332.2|14326|14325.3|406
1745578800000|2025-04-25 11:00:00|14331.5|14330.8|14336.4|14335.7|14337|14336|14330|14329.3|403
1745579100000|2025-04-25 11:05:00|14337|14336.3|14334.1|14333.1|14339.5|14338.7|14333.7|14331.9|277
1745579400000|2025-04-25 11:10:00|14334.3|14333.3|14329.4|14327.9|14334.6|14333.4|14327.9|14327|285
1745579700000|2025-04-25 11:15:00|14329|14328.3|14330.5|14329.5|14334.9|14334.2|14328.9|14328.2|251
1745580000000|2025-04-25 11:20:00|14331|14329.4|14326.6|14325.9|14332.4|14331|14326.3|14325.6|274
1745580300000|2025-04-25 11:25:00|14326.7|14326|14329.6|14328.9|14330.5|14329.8|14323.1|14322.4|200
1745580600000|2025-04-25 11:30:00|14329.4|14328.7|14330.5|14329.8|14331.3|14330.6|14327.9|14327|192
1745580900000|2025-04-25 11:35:00|14330.7|14330|14331.3|14330.6|14334.8|14334.1|14328.5|14327.8|157
1745581200000|2025-04-25 11:40:00|14331.2|14330.5|14331.7|14329|14336|14335.3|14330.5|14329|165
1745581500000|2025-04-25 11:45:00|14331.2|14328.7|14332.3|14331.6|14334.6|14333.9|14328.3|14327.6|240
1745581800000|2025-04-25 11:50:00|14332.2|14331.5|14332|14331.3|14334.4|14333.7|14330.9|14330.2|194
1745582100000|2025-04-25 11:55:00|14332.1|14331.4|14337.9|14337.2|14339.4|14338.7|14332.1|14331.4|265
1745582400000|2025-04-25 12:00:00|14337.8|14337.1|14333|14332|14338.5|14337.8|14332.6|14331.5|313
1745582700000|2025-04-25 12:05:00|14333.3|14331.7|14334.2|14333.5|14335|14334.3|14330.8|14330.1|216
1745583000000|2025-04-25 12:10:00|14334|14333.3|14332.7|14332|14337|14336.3|14331.8|14330.9|255
1745583300000|2025-04-25 12:15:00|14332.6|14331.9|14338.8|14338.1|14341.3|14340.6|14332.5|14331.8|257
1745583600000|2025-04-25 12:20:00|14338.4|14337.7|14336.5|14335.8|14342.4|14341.7|14334.7|14334|461
1745583900000|2025-04-25 12:25:00|14336.8|14336.1|14341.8|14341.1|14342.1|14341.4|14336.4|14335.7|289
1745584200000|2025-04-25 12:30:00|14341.7|14341|14337.4|14336.7|14342.9|14342.2|14337.3|14336.6|261
1745584500000|2025-04-25 12:35:00|14337.5|14336.8|14339.4|14338.4|14342.5|14341.8|14336.4|14335.5|289
1745584800000|2025-04-25 12:40:00|14339.7|14338.1|14336.3|14335.6|14340.4|14339|14335.7|14335|228
1745585100000|2025-04-25 12:45:00|14336.5|14335.8|14337.2|14336.2|14338.1|14336.6|14331.7|14331|252
1745585400000|2025-04-25 12:50:00|14337.3|14336.3|14337.2|14336.5|14342.8|14342.1|14336.6|14335.9|243
1745585700000|2025-04-25 12:55:00|14336.9|14336.2|14342.1|14341.4|14342.9|14342.2|14334.9|14334.2|216
1745586000000|2025-04-25 13:00:00|14342.2|14341.5|14350|14349.3|14358|14357.3|14341.3|14340.6|498
1745586300000|2025-04-25 13:05:00|14349.7|14349|14348.5|14347.8|14365.7|14361.4|14348.3|14347.6|507
1745586600000|2025-04-25 13:10:00|14348.6|14347.9|14352.6|14351.9|14352.8|14352.1|14346.8|14346.1|324
1745586900000|2025-04-25 13:15:00|14353.1|14352.4|14352.3|14351.6|14353.5|14352.8|14347.5|14346.8|351
1745587200000|2025-04-25 13:20:00|14352.2|14351.5|14351.5|14350.8|14355|14354.3|14349|14348.3|301
1745587500000|2025-04-25 13:25:00|14352|14351.3|14360.5|14359.8|14364.3|14363.6|14351.7|14351|411
1745587800000|2025-04-25 13:30:00|14360.6|14359.9|14378.2|14377.5|14380.1|14379.1|14360.6|14359.9|729
1745588100000|2025-04-25 13:35:00|14378.6|14377.9|14377.1|14376.4|14387.6|14386.9|14377|14375.9|775
1745588400000|2025-04-25 13:40:00|14377.8|14377.1|14377.1|14376.4|14381.5|14380.8|14374.9|14374.1|520
1745588700000|2025-04-25 13:45:00|14377.3|14376.6|14379.7|14379|14387.7|14385.8|14376|14375.3|631
1745589000000|2025-04-25 13:50:00|14380|14379.3|14381.5|14380.8|14383.2|14382.5|14376.8|14376.1|631
1745589300000|2025-04-25 13:55:00|14382.4|14381.7|14376.4|14373.8|14384.4|14383.7|14374.4|14373.7|421
1745589600000|2025-04-25 14:00:00|14379|14373|14384.7|14384|14392.5|14391.8|14377.1|14372.7|623
1745589900000|2025-04-25 14:05:00|14384.4|14383.7|14385|14384.3|14386.9|14386.2|14378.3|14377.6|566
1745590200000|2025-04-25 14:10:00|14384.4|14383.7|14379.3|14378.6|14388.6|14387.9|14376|14375.3|577
1745590500000|2025-04-25 14:15:00|14379.5|14378.8|14378.5|14377.8|14383.6|14382.9|14377.3|14376.6|538
1745590800000|2025-04-25 14:20:00|14378.4|14377.7|14373.6|14372.9|14382|14381.3|14362.5|14361.8|717
1745591100000|2025-04-25 14:25:00|14373.8|14373.1|14374.3|14373.6|14376.2|14375.5|14367.7|14367|697
1745591400000|2025-04-25 14:30:00|14374.4|14373.7|14378.8|14378.1|14386.5|14384.7|14374|14373.3|562
1745591700000|2025-04-25 14:35:00|14379|14378.3|14381.3|14380.6|14383.5|14382.8|14378.4|14377.4|459
1745592000000|2025-04-25 14:40:00|14381.1|14380.4|14386.8|14386.1|14387.9|14387.2|14377.8|14377.1|381
1745592300000|2025-04-25 14:45:00|14386.6|14385.9|14392.4|14391.7|14394.4|14393.7|14382.2|14381.5|460
1745592600000|2025-04-25 14:50:00|14392.6|14391.9|14396.6|14395.9|14397.1|14396.4|14389.3|14388.6|472
1745592900000|2025-04-25 14:55:00|14396.5|14395.8|14399|14398.3|14399.4|14398.7|14394.3|14393.6|525
1745593200000|2025-04-25 15:00:00|14399.2|14398.5|14398.5|14397.8|14399.2|14398.5|14393.2|14392.5|397
1745593500000|2025-04-25 15:05:00|14398.1|14397.4|14394.7|14394|14398.6|14397.9|14394|14393.3|260
1745593800000|2025-04-25 15:10:00|14394.8|14394.1|14396.3|14395.6|14398.9|14398.2|14392.7|14392|329
1745594100000|2025-04-25 15:15:00|14396.2|14395.5|14395.7|14395|14397.6|14396.9|14392.9|14392.2|339
1745594400000|2025-04-25 15:20:00|14395.5|14394.8|14399|14398.3|14401.3|14400.6|14395.5|14394.8|280
1745594700000|2025-04-25 15:25:00|14398.8|14398.1|14396.5|14394.3|14404.1|14402.5|14395.6|14394.1|386
1745595000000|2025-04-25 15:30:00|14396.8|14394.6|14391.9|14391.2|14399.1|14398.4|14390.7|14390|388
1745595300000|2025-04-25 15:35:00|14391.7|14391|14387.6|14386.9|14391.7|14391|14386.1|14383.6|421
1745595600000|2025-04-25 15:40:00|14387.8|14387.1|14381.2|14380.5|14390.3|14389.6|14380.4|14379|324
1745595900000|2025-04-25 15:45:00|14381.5|14380.8|14378.8|14378.1|14381.5|14380.8|14375.6|14374.9|232
1745596200000|2025-04-25 15:50:00|14378.7|14378|14377.1|14376.4|14380.6|14379.9|14376.8|14376.1|220
1745596500000|2025-04-25 15:55:00|14377.9|14377.2|14375.6|14374.9|14380.5|14379.8|14373.8|14373.1|200
1745596800000|2025-04-25 16:00:00|14375.7|14375|14375.9|14375.2|14378.4|14377.7|14374.7|14373.7|247
1745597100000|2025-04-25 16:05:00|14375.6|14374.9|14372.9|14372.2|14376.4|14375.7|14371.3|14369.9|352
1745597400000|2025-04-25 16:10:00|14372.5|14371.8|14373.7|14373|14374.9|14374.2|14369|14368.3|250
1745597700000|2025-04-25 16:15:00|14373.4|14372.7|14376|14375.3|14377.2|14376.5|14372.4|14371.7|200
1745598000000|2025-04-25 16:20:00|14376.4|14375.7|14377.1|14376.4|14377.9|14377.2|14375.1|14374.4|118
1745598300000|2025-04-25 16:25:00|14377.3|14376.6|14377|14376.3|14380.4|14379.7|14376.3|14375.6|153
1745598600000|2025-04-25 16:30:00|14377.5|14376.8|14374.9|14374.2|14377.6|14376.9|14372.5|14371.5|224
1745598900000|2025-04-25 16:35:00|14375|14374.3|14375.2|14374.5|14376.3|14375.6|14373.6|14372.9|123
1745599200000|2025-04-25 16:40:00|14375.1|14374.4|14375.8|14375.1|14376.7|14376|14374.8|14374.1|137
1745599500000|2025-04-25 16:45:00|14375.7|14375|14373.3|14372.6|14375.9|14375.2|14373.1|14372.4|95
1745599800000|2025-04-25 16:50:00|14373.2|14372.5|14375.9|14375.2|14376.9|14376.2|14372.4|14371.7|107
1745600100000|2025-04-25 16:55:00|14376.7|14376|14381.8|14381.1|14382.3|14381.6|14376|14374.5|160
1745600400000|2025-04-25 17:00:00|14381.7|14381|14383.7|14383|14384.5|14383.8|14378.8|14378.1|176
1745600700000|2025-04-25 17:05:00|14383.2|14382.5|14382.1|14381.4|14385.3|14384.6|14382.1|14381.4|109
1745601000000|2025-04-25 17:10:00|14382.2|14381.5|14382.2|14381.5|14385|14384.3|14379|14378.3|144
1745601300000|2025-04-25 17:15:00|14382.1|14381.4|14379|14378.3|14384.8|14384.1|14378|14377.3|203
1745601600000|2025-04-25 17:20:00|14379.1|14378.4|14384|14381.7|14384.2|14383.3|14377.4|14376.7|175
1745601900000|2025-04-25 17:25:00|14384.1|14381.6|14381.2|14380.5|14385.7|14383.5|14381.1|14380.4|210
1745602200000|2025-04-25 17:30:00|14381.1|14380.4|14376.5|14374.8|14381.2|14380.5|14376.1|14374.7|238
1745602500000|2025-04-25 17:35:00|14376.6|14374.7|14362.8|14362.1|14377|14375.2|14362.3|14361.6|456
1745602800000|2025-04-25 17:40:00|14362.9|14362.2|14363.7|14363|14365.2|14363.6|14360.5|14359.8|481
1745603100000|2025-04-25 17:45:00|14362.7|14362|14358|14357.3|14365.1|14363.2|14357.1|14356.4|411
1745603400000|2025-04-25 17:50:00|14358.4|14357.7|14352.6|14351.9|14358.5|14357.8|14348.5|14347.8|455
1745603700000|2025-04-25 17:55:00|14353.4|14352.7|14352.9|14352.2|14353.7|14353|14344.9|14344.2|451
1745604000000|2025-04-25 18:00:00|14352.8|14352.1|14357.8|14357.1|14358.9|14358.2|14346.4|14345.7|419
1745604300000|2025-04-25 18:05:00|14357.5|14356.8|14357.5|14356.8|14359|14358.3|14353.5|14352.8|272
1745604600000|2025-04-25 18:10:00|14357.6|14356.9|14361.6|14360.9|14362.7|14362|14356.4|14355.7|296
1745604900000|2025-04-25 18:15:00|14361.8|14361.1|14360.6|14359.9|14363.2|14362.5|14359.3|14358.6|263
1745605200000|2025-04-25 18:20:00|14360.5|14359.8|14361.6|14360.9|14363.9|14363.1|14360.3|14359.6|245
1745605500000|2025-04-25 18:25:00|14361.4|14360.7|14358|14357.3|14362.9|14362.2|14357.7|14357|232
1745605800000|2025-04-25 18:30:00|14358.1|14357.4|14361.1|14360.4|14361.1|14360.4|14357.2|14356.5|233
1745606100000|2025-04-25 18:35:00|14361.5|14360.8|14358.8|14358.1|14362.7|14362|14358.8|14358.1|115
1745606400000|2025-04-25 18:40:00|14358.9|14358.2|14360.8|14360.1|14361.5|14360.8|14357.2|14356.5|117
1745606700000|2025-04-25 18:45:00|14360.9|14360.2|14360.4|14359.7|14360.9|14360.2|14358.3|14356.9|132
1745607000000|2025-04-25 18:50:00|14360.1|14359.4|14359.3|14358.6|14360.5|14359.8|14356.2|14355.5|199
1745607300000|2025-04-25 18:55:00|14358.9|14358.2|14356.2|14355.5|14359.5|14358.8|14354.5|14353.8|262
1745607600000|2025-04-25 19:00:00|14356.6|14355.9|14356.7|14356|14358.5|14357.8|14355|14354.3|222
1745607900000|2025-04-25 19:05:00|14356.8|14356.1|14357.6|14356.9|14360.7|14360|14356.5|14355.8|149
1745608200000|2025-04-25 19:10:00|14357.9|14357.2|14357.7|14357|14359.8|14359.1|14356.2|14355.5|179
1745608500000|2025-04-25 19:15:00|14357.6|14356.9|14356|14355.3|14357.6|14356.9|14355.3|14354.6|97
1745608800000|2025-04-25 19:20:00|14355.9|14355.2|14354.8|14353.8|14356.5|14355.7|14354.5|14353.1|142
1745609100000|2025-04-25 19:25:00|14355.1|14353.6|14352.5|14351.8|14355.9|14354.5|14351.9|14351.2|164
1745609400000|2025-04-25 19:30:00|14352.3|14351.6|14350.2|14349.5|14353.6|14352.9|14350.2|14349.5|179
1745609700000|2025-04-25 19:35:00|14349.9|14349.2|14352.5|14351.8|14354.3|14353|14349.6|14348.9|280
1745610000000|2025-04-25 19:40:00|14352.6|14351.9|14354.9|14353.3|14356.1|14355.4|14350.6|14349.9|287
1745610300000|2025-04-25 19:45:00|14354.4|14353.7|14357.5|14356.8|14357.5|14356.8|14353.3|14352.6|197
1745610600000|2025-04-25 19:50:00|14358.3|14357.6|14358.5|14356.6|14359.2|14357.6|14355.7|14354.9|274
1745610900000|2025-04-25 19:55:00|14358.7|14356.7|14365.9|14363.6|14366.4|14364.4|14358|14356.1|430
1745611200000|2025-04-25 20:00:00|14365.5|14363.4|14364.7|14364|14367.6|14366|14363.6|14362.7|199
1745611500000|2025-04-25 20:05:00|14364.8|14364.1|14367.1|14365.3|14367.6|14366|14364.6|14363.9|164
1745611800000|2025-04-25 20:10:00|14367.3|14365.4|14366.8|14365.8|14367.7|14366|14365.9|14364.7|107
1745612100000|2025-04-25 20:15:00|14366.9|14365.9|14369.8|14368.8|14370|14369.1|14366.8|14365.8|135
1745612400000|2025-04-25 20:20:00|14370|14369|14367.8|14366.8|14370.2|14369.2|14366.6|14365.6|140
1745612700000|2025-04-25 20:25:00|14368.1|14367.1|14371.1|14370.1|14371.7|14370.7|14367.7|14366.7|115
1745613000000|2025-04-25 20:30:00|14371.3|14370.3|14373.2|14372.2|14373.4|14372.4|14371.2|14370.2|86
1745613300000|2025-04-25 20:35:00|14373.1|14372.1|14371.1|14370.1|14385.8|14384.8|14370.8|14369.8|202
1745613600000|2025-04-25 20:40:00|14371.3|14370.3|14377.1|14376.1|14378.2|14377.2|14369.9|14368.9|232
1745613900000|2025-04-25 20:45:00|14376.2|14375.2|14378.5|14377.5|14379.2|14378.2|14375.7|14374.7|160
1745614200000|2025-04-25 20:50:00|14378.6|14377.6|14374.4|14373.4|14378.6|14377.6|14373.1|14372.1|121
1745614500000|2025-04-25 20:55:00|14374.9|14372.9|14370.4|14363.4|14375.9|14373.9|14370.4|14363.4|61
1745784000000|2025-04-27 20:00:00|14361.3|14353.4|14363.5|14351.5|14363.5|14353.4|14361.3|14351.5|2
1745784600000|2025-04-27 20:10:00|14364.5|14352.5|14364.5|14352.5|14364.5|14352.5|14364.5|14352.5|1
1745784900000|2025-04-27 20:15:00|14364.2|14352.2|14364.5|14352.5|14364.6|14352.6|14364.2|14352.2|3
1745785200000|2025-04-27 20:20:00|14363.5|14351.5|14363.5|14351.5|14363.5|14351.5|14363.5|14351.5|1
1745785500000|2025-04-27 20:25:00|14364|14352|14369|14357|14369|14357|14364|14352|2
1745785800000|2025-04-27 20:30:00|14370.5|14358.5|14370.5|14358.5|14370.5|14358.5|14370.5|14358.5|1
1745787000000|2025-04-27 20:50:00|14370.1|14358.1|14370.5|14358.5|14370.5|14358.5|14370.1|14358.1|2
1745787300000|2025-04-27 20:55:00|14371|14358|14368|14355|14371|14358|14368|14355|3
1745787600000|2025-04-27 21:00:00|14367|14354|14363.5|14356.5|14367|14356.6|14363.5|14354|5
1745788500000|2025-04-27 21:15:00|14360.5|14353.5|14360.5|14353.5|14360.5|14353.5|14360.5|14353.5|1
1745789100000|2025-04-27 21:25:00|14364|14357|14360.5|14353.5|14364|14357|14360.5|14353.5|2
1745789400000|2025-04-27 21:30:00|14359|14352|14359|14352|14359|14352|14357|14350|3
1745790600000|2025-04-27 21:50:00|14362|14355|14367|14360|14367|14360|14356.8|14349.8|4
1745791200000|2025-04-27 22:00:00|14366.8|14359.8|14374.9|14371.2|14380.3|14374.5|14363.5|14356.6|147
1745791500000|2025-04-27 22:05:00|14374.4|14371.7|14374.4|14372.5|14377.5|14375.8|14370.6|14368.8|86
1745791800000|2025-04-27 22:10:00|14375.3|14373.5|14375.8|14374|14376.1|14374|14372.3|14369.9|110
1745792100000|2025-04-27 22:15:00|14374.7|14372.9|14373.9|14372.1|14376.5|14374.6|14373.4|14371.4|128
1745792400000|2025-04-27 22:20:00|14373.8|14373.3|14371.6|14369.7|14376|14374.3|14370.2|14368.5|162
1745792700000|2025-04-27 22:25:00|14371.5|14369.6|14375.9|14374.2|14376|14374.2|14369.9|14368.1|121
1745793000000|2025-04-27 22:30:00|14376.2|14374.5|14384|14382.3|14388.6|14386.9|14375.9|14374.2|321
1745793300000|2025-04-27 22:35:00|14384.9|14382.2|14383.3|14381.5|14387.7|14386|14383.3|14381.5|214
1745793600000|2025-04-27 22:40:00|14383.2|14382|14381.9|14380.2|14384.8|14383.1|14380.9|14379.2|166
1745793900000|2025-04-27 22:45:00|14382|14379.6|14382.9|14381.2|14383.3|14381.5|14379.9|14378.2|163
1745794200000|2025-04-27 22:50:00|14382.8|14381.1|14381|14379.2|14384.1|14382.4|14380.4|14378.8|131
1745794500000|2025-04-27 22:55:00|14381.1|14379.3|14378.5|14376.7|14381.3|14379.5|14377.4|14375.6|127
1745794800000|2025-04-27 23:00:00|14378.4|14376|14374.8|14374.1|14378.4|14376|14372.1|14371.4|189
1745795100000|2025-04-27 23:05:00|14374.3|14373.6|14373.4|14372.7|14375.4|14374.7|14372.2|14371.5|101
1745795400000|2025-04-27 23:10:00|14373.2|14372.5|14377.7|14377|14379.6|14378.9|14373.2|14372.5|204
1745795700000|2025-04-27 23:15:00|14378|14377.3|14377.8|14377.1|14380.9|14378.9|14376.5|14375.8|177
1745796000000|2025-04-27 23:20:00|14377.3|14376.6|14378.8|14378.1|14383.2|14382.5|14377.2|14376.5|124
1745796300000|2025-04-27 23:25:00|14378.6|14377.9|14378.7|14378|14382|14381.3|14376.1|14375.4|122
1745796600000|2025-04-27 23:30:00|14378.8|14378.1|14378.2|14377.5|14381.2|14380.5|14377.6|14376.9|123
1745796900000|2025-04-27 23:35:00|14379|14378.3|14374.1|14373.4|14379.3|14378.6|14373.1|14372.4|126
1745797200000|2025-04-27 23:40:00|14374.3|14373.6|14377.1|14376.4|14378.2|14377.5|14373.8|14373.1|134
1745797500000|2025-04-27 23:45:00|14377.3|14376.6|14380.3|14379.6|14382.1|14381.4|14375.6|14374.9|218
1745797800000|2025-04-27 23:50:00|14380.7|14380|14379.5|14378.8|14383.3|14382.6|14378.7|14378|214
1745798100000|2025-04-27 23:55:00|14379.4|14378.7|14385.8|14385.1|14388.3|14387.6|14377.6|14376.9|288
1745798400000|2025-04-28 00:00:00|14385.3|14384.6|14368.4|14367.4|14385.8|14385.1|14364.1|14360.6|565
1745798700000|2025-04-28 00:05:00|14368.5|14367.5|14360.1|14359.4|14369.4|14368.7|14353.5|14352.8|471
1745799000000|2025-04-28 00:10:00|14360.2|14359.5|14363|14362.3|14364.3|14363.6|14356.6|14355.9|350
1745799300000|2025-04-28 00:15:00|14362.9|14362.2|14361.9|14361.2|14363.7|14363|14356.1|14355.4|368
1745799600000|2025-04-28 00:20:00|14362|14361.3|14356|14355.3|14363.9|14363.2|14351.6|14350.9|280
1745799900000|2025-04-28 00:25:00|14356.1|14355.4|14359.1|14358.4|14365.2|14364.5|14353.8|14353.1|270
1745800200000|2025-04-28 00:30:00|14360.1|14359.4|14358.2|14357.5|14360.1|14359.4|14353.7|14353|273
1745800500000|2025-04-28 00:35:00|14358.9|14358.2|14358.9|14358.2|14364.5|14363.8|14358.1|14357.4|282
1745800800000|2025-04-28 00:40:00|14358.7|14358|14355.6|14353.9|14358.8|14358.1|14351.2|14350.5|271
1745801100000|2025-04-28 00:45:00|14355.7|14354.1|14358.4|14356.7|14359.6|14357.7|14351.1|14350.4|271
1745801400000|2025-04-28 00:50:00|14357.3|14356.6|14360|14358|14363.1|14362.4|14348.8|14347.4|567
1745801700000|2025-04-28 00:55:00|14360.1|14358.1|14349.2|14348.5|14360.5|14359.6|14348.6|14347.6|626
1745802000000|2025-04-28 01:00:00|14349.3|14348.6|14342.5|14341.8|14349.4|14348.7|14341.4|14339.9|395
1745802300000|2025-04-28 01:05:00|14342.4|14341.7|14336|14333.7|14346.9|14345.7|14334.8|14333.7|369
1745802600000|2025-04-28 01:10:00|14335.9|14333.6|14340.5|14339.8|14341.2|14340.3|14335.5|14333.6|319
1745802900000|2025-04-28 01:15:00|14340.7|14340|14342.2|14340.2|14343.5|14342.3|14337.7|14337|211
1745803200000|2025-04-28 01:20:00|14342.8|14341.1|14347.3|14344.6|14347.4|14345.1|14339.6|14338.9|246
1745803500000|2025-04-28 01:25:00|14347.2|14344.7|14359.8|14359.1|14360.3|14359.6|14346.9|14344.6|367
1745803800000|2025-04-28 01:30:00|14359.9|14359.2|14356|14355.3|14362.3|14361|14355.5|14354.8|312
1745804100000|2025-04-28 01:35:00|14355.8|14355.1|14358.9|14358.2|14360.4|14359.7|14351.7|14351|302
1745804400000|2025-04-28 01:40:00|14358.8|14358.1|14359.7|14358|14362.7|14362|14355|14354.3|306
1745804700000|2025-04-28 01:45:00|14359.5|14357.9|14362.9|14362.2|14366.9|14365.2|14358.1|14357.1|277
1745805000000|2025-04-28 01:50:00|14363.6|14362.9|14360.4|14359.7|14366.1|14365.4|14359.9|14359.2|227
1745805300000|2025-04-28 01:55:00|14360.3|14359.6|14371.9|14371.2|14371.9|14371.2|14360|14359.3|307
1745805600000|2025-04-28 02:00:00|14371.8|14371.1|14377.6|14376.9|14386|14385.3|14371.8|14371.1|417
1745805900000|2025-04-28 02:05:00|14377.7|14377|14379.7|14379|14382.7|14382|14375.7|14375|238
1745806200000|2025-04-28 02:10:00|14379.6|14378.9|14380.5|14379.8|14386.3|14385.6|14375.7|14375|252
1745806500000|2025-04-28 02:15:00|14380.6|14379.9|14377.6|14376.9|14380.7|14380|14374.3|14372.9|255
1745806800000|2025-04-28 02:20:00|14377.5|14376.8|14376.5|14375.5|14378.2|14377.1|14372.8|14371.8|171
1745807100000|2025-04-28 02:25:00|14376.7|14375.7|14377.7|14377|14381.5|14380.8|14376.4|14375.4|120
1745807400000|2025-04-28 02:30:00|14377.8|14377.1|14374.7|14372.9|14379.5|14378.3|14373.8|14372.2|193
1745807700000|2025-04-28 02:35:00|14374.8|14373|14375|14374.3|14377.7|14375.3|14372.2|14370.5|191
1745808000000|2025-04-28 02:40:00|14374.9|14374.2|14372.2|14371.5|14377|14376.3|14371.4|14370.2|144
1745808300000|2025-04-28 02:45:00|14371.9|14371.2|14370.9|14368.9|14372.3|14371.6|14368.9|14367.4|111
1745808600000|2025-04-28 02:50:00|14370.6|14368.2|14368.1|14367.4|14370.8|14369.4|14366.7|14365.6|206
1745808900000|2025-04-28 02:55:00|14368.2|14367.5|14369.8|14369.1|14370|14369.3|14365.7|14365|167
1745809200000|2025-04-28 03:00:00|14370.2|14369.5|14368.4|14367.7|14371.3|14369.5|14366.3|14365.6|136
1745809500000|2025-04-28 03:05:00|14367.3|14366.6|14363.1|14362.4|14368.3|14367.6|14361|14360.2|126
1745809800000|2025-04-28 03:10:00|14363|14362.3|14360.1|14359.4|14365.8|14364.6|14359.2|14357.3|139
1745810100000|2025-04-28 03:15:00|14360.2|14359.5|14361.9|14361.2|14362.5|14361.6|14359|14357.8|112
1745810400000|2025-04-28 03:20:00|14361.8|14361.1|14363.2|14362.5|14366.3|14365.6|14360.9|14360.2|119
1745810700000|2025-04-28 03:25:00|14363.3|14362.6|14359|14358.3|14363.6|14362.9|14356.4|14355.7|130
1745811000000|2025-04-28 03:30:00|14360.1|14359.4|14362.1|14361.4|14365.3|14364.3|14357.7|14357|132
1745811300000|2025-04-28 03:35:00|14362.4|14361.7|14361.4|14360.4|14362.4|14361.7|14359.5|14358.5|77
1745811600000|2025-04-28 03:40:00|14361.5|14360.5|14361.5|14359.8|14366.1|14365.2|14361|14359.8|88
1745811900000|2025-04-28 03:45:00|14361.7|14360.1|14354|14353.3|14361.7|14360.2|14351.8|14351.1|138
1745812200000|2025-04-28 03:50:00|14353.9|14353.2|14356.5|14355.8|14358.2|14357.5|14353.8|14353.1|84
1745812500000|2025-04-28 03:55:00|14357|14356.3|14358.8|14358.1|14359|14358.3|14355|14354.3|88
1745812800000|2025-04-28 04:00:00|14358.9|14358.2|14361.1|14360.4|14364.5|14363.8|14358.8|14358.1|192
1745813100000|2025-04-28 04:05:00|14361.2|14360.5|14362.2|14360.5|14363.3|14361.6|14359.7|14357.9|93
1745813400000|2025-04-28 04:10:00|14362|14360.4|14360.2|14359.5|14362|14360.9|14359.3|14358.6|72
1745813700000|2025-04-28 04:15:00|14360|14359.3|14361.9|14361.2|14361.9|14361.2|14355.8|14354.4|99
1745814000000|2025-04-28 04:20:00|14362.1|14361.4|14361|14360.3|14363.7|14363|14360.4|14359.7|93
1745814300000|2025-04-28 04:25:00|14361.5|14359.8|14361.5|14359.8|14362.6|14361.3|14358.2|14356.6|156
1745814600000|2025-04-28 04:30:00|14361.7|14360.1|14351.8|14351.1|14361.7|14360.4|14351.7|14351|150
1745814900000|2025-04-28 04:35:00|14351.9|14351.2|14343.1|14341.4|14353.1|14352.4|14343|14341.3|191
1745815200000|2025-04-28 04:40:00|14343|14341.7|14339.2|14338.5|14347.2|14346.2|14339.2|14338.5|236
1745815500000|2025-04-28 04:45:00|14339.3|14338.6|14339.6|14337.8|14342.5|14341.5|14337.2|14335.6|370
1745815800000|2025-04-28 04:50:00|14339.5|14338|14338.7|14336.9|14339.8|14338|14334.7|14333.2|281
1745816100000|2025-04-28 04:55:00|14338.6|14336.5|14332.8|14332.1|14340.4|14339.7|14332.1|14331.2|183
1745816400000|2025-04-28 05:00:00|14332.5|14331.8|14341.8|14341.1|14341.8|14341.1|14330|14328.2|208
1745816700000|2025-04-28 05:05:00|14341.9|14341.2|14343.5|14342.8|14345|14344.3|14340.3|14338.5|174
1745817000000|2025-04-28 05:10:00|14343.6|14342.9|14343.8|14343.1|14346.2|14345.5|14341.5|14340.8|163
1745817300000|2025-04-28 05:15:00|14343.5|14342.8|14344.7|14344|14346|14345.3|14343.4|14342.7|145
1745817600000|2025-04-28 05:20:00|14345|14344.3|14347|14346.3|14349.5|14348.8|14344.9|14344.2|113
1745817900000|2025-04-28 05:25:00|14347.1|14346.4|14343.6|14342.9|14347.1|14346.4|14340.5|14339.8|161
1745818200000|2025-04-28 05:30:00|14343.7|14343|14340.7|14340|14345.6|14344.9|14338.3|14337.6|233
1745818500000|2025-04-28 05:35:00|14340.5|14339.8|14351.9|14351.2|14354.2|14353.5|14339.8|14339.1|236
1745818800000|2025-04-28 05:40:00|14352|14351.3|14352.5|14351.8|14353.9|14353.2|14350.4|14349.7|183
1745819100000|2025-04-28 05:45:00|14353.1|14352.4|14348.4|14346.7|14353.1|14352.4|14345|14343.3|170
1745819400000|2025-04-28 05:50:00|14348.5|14347.7|14350.3|14349.6|14353.3|14352.6|14348.5|14346.7|187
1745819700000|2025-04-28 05:55:00|14350.1|14349.4|14350.3|14348.5|14353.8|14353.1|14345.7|14344.7|232
1745820000000|2025-04-28 06:00:00|14350.2|14348.7|14355.8|14355.1|14359.5|14358.8|14349.9|14348.6|393
1745820300000|2025-04-28 06:05:00|14356.1|14355.4|14362.8|14362.1|14363.4|14362.7|14355.6|14354.9|294
1745820600000|2025-04-28 06:10:00|14362.9|14362.2|14362.2|14361.5|14363.5|14362.6|14359.9|14359.2|299
1745820900000|2025-04-28 06:15:00|14362.3|14361.6|14360.1|14358.1|14364.6|14363.4|14359|14358.1|280
1745821200000|2025-04-28 06:20:00|14359.5|14358.8|14363.9|14362.9|14365.5|14364.8|14359.3|14357.9|252
1745821500000|2025-04-28 06:25:00|14364.1|14363.1|14368.4|14367.7|14369.4|14368.7|14363.9|14363.1|230
1745821800000|2025-04-28 06:30:00|14369.6|14368.9|14366.2|14365.5|14371.9|14370.6|14364.1|14363.4|324
1745822100000|2025-04-28 06:35:00|14366.3|14365.6|14376.9|14376.2|14377.7|14376.9|14366|14365.3|288
1745822400000|2025-04-28 06:40:00|14377|14376.3|14377.5|14376.5|14379.5|14378.2|14372.7|14371.3|372
1745822700000|2025-04-28 06:45:00|14377.6|14376.6|14377.6|14376.9|14380.3|14379|14377.4|14375.8|236
1745823000000|2025-04-28 06:50:00|14377.7|14377|14379.1|14378.4|14381.2|14380.4|14377.7|14376.6|224
1745823300000|2025-04-28 06:55:00|14380.3|14379.6|14384|14383.3|14386.1|14385.4|14379.2|14378.5|374
1745823600000|2025-04-28 07:00:00|14383.8|14383.1|14382.8|14382.1|14389.9|14389.2|14380.2|14379.5|390
1745823900000|2025-04-28 07:05:00|14383.1|14382.4|14377.4|14376.7|14383.7|14383|14375.5|14374.8|318
1745824200000|2025-04-28 07:10:00|14377.7|14377|14380|14379.3|14381|14380.3|14374.3|14373.1|314
1745824500000|2025-04-28 07:15:00|14379.9|14379.2|14378.2|14377.5|14384.1|14383.4|14378.1|14377.4|269
1745824800000|2025-04-28 07:20:00|14377.9|14377.2|14382.9|14382.2|14384.3|14383.6|14377|14376.3|235
1745825100000|2025-04-28 07:25:00|14382.8|14382.1|14382.5|14381.8|14386|14385.3|14380.2|14379.5|263
1745825400000|2025-04-28 07:30:00|14382.3|14381.6|14374.1|14373.4|14382.5|14381.8|14373.1|14372.1|353
1745825700000|2025-04-28 07:35:00|14374.3|14373.6|14368.2|14367.5|14375.4|14374.7|14364.8|14364.1|280
1745826000000|2025-04-28 07:40:00|14368.4|14367.7|14370|14369.3|14374.9|14374.2|14367.3|14366.2|258
1745826300000|2025-04-28 07:45:00|14370.1|14369.4|14371.7|14371|14371.8|14371.1|14366|14365|272
1745826600000|2025-04-28 07:50:00|14371.8|14371.1|14369|14368.3|14373.7|14373|14368|14367.3|235
1745826900000|2025-04-28 07:55:00|14369.6|14367.7|14363.6|14362.9|14370.5|14369.8|14362.5|14361.8|311
1745827200000|2025-04-28 08:00:00|14363.7|14363|14362.7|14362|14371.1|14370.4|14362|14361.3|453
1745827500000|2025-04-28 08:05:00|14362.6|14361.9|14359.9|14359.2|14366.4|14365.7|14355.6|14354.5|346
1745827800000|2025-04-28 08:10:00|14360|14359.3|14362.9|14362.2|14365.6|14364.1|14359.9|14359.2|322
1745828100000|2025-04-28 08:15:00|14363|14362.3|14367.3|14366.6|14369.8|14369.1|14362.6|14361.5|324
1745828400000|2025-04-28 08:20:00|14367.2|14366.5|14363.2|14362.5|14368|14367.3|14361.7|14361|236
1745828700000|2025-04-28 08:25:00|14363.3|14362.6|14369.1|14368.4|14370.1|14369.4|14363.3|14362.2|315
1745829000000|2025-04-28 08:30:00|14368.8|14368.1|14364.7|14364|14371|14370.3|14361.6|14360.6|351
1745829300000|2025-04-28 08:35:00|14364.3|14363.6|14362.1|14361.4|14364.6|14363.9|14359.6|14358.4|187
1745829600000|2025-04-28 08:40:00|14362|14361.3|14365.2|14364.5|14366.7|14366|14361|14360.2|243
1745829900000|2025-04-28 08:45:00|14365.3|14364.6|14363.7|14363|14365.6|14364.9|14361.7|14360.5|180
1745830200000|2025-04-28 08:50:00|14363.6|14362.9|14362.5|14361.8|14364.2|14363.5|14361.3|14360.6|140
1745830500000|2025-04-28 08:55:00|14363|14362.3|14355.8|14355.1|14364.3|14363.6|14354.1|14353.4|270
1745830800000|2025-04-28 09:00:00|14354.8|14354.1|14349.6|14348.9|14358.2|14357.5|14349.6|14348.9|242
1745831100000|2025-04-28 09:05:00|14349.5|14348.8|14349.9|14349.2|14352.4|14351.7|14346.8|14346.1|237
1745831400000|2025-04-28 09:10:00|14349.5|14348.8|14348.7|14348|14350.4|14349.7|14345.1|14344.4|249
1745831700000|2025-04-28 09:15:00|14348.3|14347.6|14348.1|14347.4|14349.4|14348.1|14345.3|14344.6|218
1745832000000|2025-04-28 09:20:00|14347.9|14347.2|14349.1|14348.4|14351.2|14349.8|14347.6|14345.8|315
1745832300000|2025-04-28 09:25:00|14349.3|14348.6|14343.7|14343|14350.3|14348.7|14341.7|14341|298
1745832600000|2025-04-28 09:30:00|14344.1|14342.5|14343.1|14342.4|14346.1|14345.4|14339.7|14339|336
1745832900000|2025-04-28 09:35:00|14344.6|14343.9|14344.4|14343.7|14347.8|14347.1|14344.1|14343|246
1745833200000|2025-04-28 09:40:00|14344.7|14344|14345.8|14345.1|14347.9|14347.2|14343.6|14342.9|212
1745833500000|2025-04-28 09:45:00|14345.7|14345|14333.7|14332.7|14348.1|14347.4|14333.7|14332.3|211
1745833800000|2025-04-28 09:50:00|14333.9|14332.4|14340.5|14339.8|14343.6|14342.9|14333.9|14332.4|292
1745834100000|2025-04-28 09:55:00|14341.1|14340.4|14345.7|14345|14345.7|14345|14338.8|14338.1|284
1745834400000|2025-04-28 10:00:00|14345.5|14344.8|14343|14342.3|14346|14345.3|14341.4|14340.7|279
1745834700000|2025-04-28 10:05:00|14342.9|14342.2|14341.9|14341.2|14346.9|14346.2|14341.6|14340.9|195
1745835000000|2025-04-28 10:10:00|14341.8|14341.1|14344.2|14343.5|14344.2|14343.5|14340.5|14339.8|202
1745835300000|2025-04-28 10:15:00|14344|14343.3|14345.5|14344.8|14347|14346.3|14341.2|14340.5|182
1745835600000|2025-04-28 10:20:00|14345.4|14344.7|14343.5|14342.8|14345.5|14344.8|14338.9|14338.2|218
1745835900000|2025-04-28 10:25:00|14343.6|14342.9|14341.8|14341.1|14343.7|14343|14340.2|14339.5|174
1745836200000|2025-04-28 10:30:00|14341.9|14341.2|14346.7|14346|14349.1|14348.4|14341|14340.3|152
1745836500000|2025-04-28 10:35:00|14346.5|14345.8|14343.2|14342.5|14347|14346.3|14339.7|14339|231
1745836800000|2025-04-28 10:40:00|14343.1|14342.4|14341.7|14341|14345.3|14344.6|14340|14339.3|215
1745837100000|2025-04-28 10:45:00|14342.2|14341.5|14340.4|14339.7|14345.1|14344.4|14340.4|14339.7|156
1745837400000|2025-04-28 10:50:00|14340.5|14339.8|14347.5|14346.8|14347.9|14346.8|14340.5|14339.8|159
1745837700000|2025-04-28 10:55:00|14347.6|14346.9|14346.9|14346.2|14350.9|14350.2|14346.8|14346.1|189
1745838000000|2025-04-28 11:00:00|14346.6|14345.9|14347.4|14346.7|14350.1|14349.4|14345|14344.3|217
1745838300000|2025-04-28 11:05:00|14347.2|14346.5|14345.7|14345|14347.4|14346.7|14344.5|14343.8|131
1745838600000|2025-04-28 11:10:00|14345.6|14344.9|14346.1|14345.4|14348.9|14348.2|14345.5|14344.8|144
1745838900000|2025-04-28 11:15:00|14346.2|14345.5|14346.8|14346.1|14348.3|14347.6|14343.7|14343|234
1745839200000|2025-04-28 11:20:00|14346.7|14346|14350|14349.3|14353.2|14352.5|14345.9|14345.2|224
1745839500000|2025-04-28 11:25:00|14350.5|14349.8|14350|14349.3|14355.2|14354.5|14348.6|14347.9|197
1745839800000|2025-04-28 11:30:00|14349.9|14349.2|14345.9|14345.2|14349.9|14349.2|14343.4|14342.7|208
1745840100000|2025-04-28 11:35:00|14345.8|14345.1|14342.1|14341.4|14346.6|14345.9|14341.8|14341.1|197
1745840400000|2025-04-28 11:40:00|14342.4|14341.7|14344.8|14344.1|14345|14344.3|14340.9|14340.2|162
1745840700000|2025-04-28 11:45:00|14344.7|14344|14339.7|14339|14344.9|14344.2|14337.6|14336.9|173
1745841000000|2025-04-28 11:50:00|14339.6|14338.9|14338.8|14338.1|14339.7|14339|14335.5|14334.8|172
1745841300000|2025-04-28 11:55:00|14338.7|14338|14337.8|14337.1|14340.6|14339.9|14335.2|14334.5|169
1745841600000|2025-04-28 12:00:00|14337.9|14337.2|14332|14331.3|14338.2|14337.5|14332|14331.3|290
1745841900000|2025-04-28 12:05:00|14331.7|14331|14333.2|14332.5|14336.1|14335.4|14331.7|14331|264
1745842200000|2025-04-28 12:10:00|14333.4|14332.7|14331.5|14330.8|14334.6|14333.9|14327|14326.3|261
1745842500000|2025-04-28 12:15:00|14331.4|14330.7|14327.5|14326.8|14336.8|14335.1|14327.5|14326.2|286
1745842800000|2025-04-28 12:20:00|14327.4|14326.7|14321.1|14320.4|14327.4|14326.7|14321.1|14320.3|358
1745843100000|2025-04-28 12:25:00|14320.6|14319.9|14317.5|14316.8|14321.2|14320.5|14315.5|14314.4|332
1745843400000|2025-04-28 12:30:00|14317.4|14316.7|14321|14320.3|14323.4|14322.4|14316.8|14316.1|284
1745843700000|2025-04-28 12:35:00|14321.1|14320.4|14324.8|14323.8|14325.9|14325.2|14320.5|14319.8|234
1745844000000|2025-04-28 12:40:00|14324.5|14323.5|14328.9|14328.2|14330.9|14330.2|14324.5|14323.5|173
1745844300000|2025-04-28 12:45:00|14328.8|14328.1|14330.2|14329.5|14334.7|14333|14328.3|14327.6|200
1745844600000|2025-04-28 12:50:00|14329.9|14329.2|14334.4|14332.7|14336.1|14334.9|14328.2|14326.8|287
1745844900000|2025-04-28 12:55:00|14333.9|14332.8|14334.9|14334.2|14335.8|14334.2|14330.1|14329.4|282
1745845200000|2025-04-28 13:00:00|14335|14334.3|14332.8|14331.2|14335.8|14334.8|14332.7|14331.2|269
1745845500000|2025-04-28 13:05:00|14332.9|14331.3|14336.5|14335.8|14340.6|14338.9|14332.5|14331.3|327
1745845800000|2025-04-28 13:10:00|14336.4|14335.7|14338.6|14337.9|14338.9|14338.2|14334.5|14333.8|204
1745846100000|2025-04-28 13:15:00|14338.5|14337.8|14341.3|14340.6|14344.8|14343.1|14333.4|14332.1|301
1745846400000|2025-04-28 13:20:00|14341.2|14340.5|14339.1|14338.1|14341.7|14341|14331.6|14330.9|287
1745846700000|2025-04-28 13:25:00|14338.7|14337.7|14331.7|14331|14339.9|14339.2|14330.2|14329.5|283
1745847000000|2025-04-28 13:30:00|14331.9|14331.2|14321.7|14321|14332.4|14331.7|14320.7|14320|541
1745847300000|2025-04-28 13:35:00|14322|14321.3|14324.1|14323.4|14327.2|14325.8|14318.9|14318.2|442
1745847600000|2025-04-28 13:40:00|14324.2|14323.5|14312.3|14311.6|14325.4|14324.7|14308.9|14307.7|541
1745847900000|2025-04-28 13:45:00|14311.6|14310.9|14311.9|14311.2|14318.6|14317.5|14310.2|14308.4|570
1745848200000|2025-04-28 13:50:00|14312.1|14311.4|14314.7|14314|14317.4|14316.7|14309.5|14308.8|578
1745848500000|2025-04-28 13:55:00|14314.4|14313.7|14309.3|14307.7|14317.8|14317.1|14307.1|14306.2|533
1745848800000|2025-04-28 14:00:00|14309.2|14308.2|14303|14302.3|14309.6|14308.4|14300.5|14299.3|556
1745849100000|2025-04-28 14:05:00|14303.2|14302.5|14308.2|14306.6|14309.6|14308.9|14302.8|14302|436
1745849400000|2025-04-28 14:10:00|14308.3|14306.7|14311.1|14310.4|14313.3|14312.5|14306.5|14305.8|368
1745849700000|2025-04-28 14:15:00|14311|14310.3|14308.6|14307.9|14313.2|14312|14306.8|14306.1|395
1745850000000|2025-04-28 14:20:00|14308.7|14308|14302.1|14301.4|14308.7|14308|14300.1|14298|440
1745850300000|2025-04-28 14:25:00|14301.6|14300.9|14297.8|14297.1|14302|14301.3|14294.4|14293.2|439
1745850600000|2025-04-28 14:30:00|14297.2|14296.5|14285|14283.4|14299.4|14298.2|14283.4|14282.7|535
1745850900000|2025-04-28 14:35:00|14286.1|14285.1|14272.2|14271.5|14286.1|14285.2|14272|14271.3|497
1745851200000|2025-04-28 14:40:00|14272|14271.3|14270.1|14269.4|14272.5|14271.5|14260.4|14259.7|734
1745851500000|2025-04-28 14:45:00|14270.2|14269.5|14271.5|14270.8|14274.1|14273.2|14269|14268.3|574
1745851800000|2025-04-28 14:50:00|14271.6|14270.9|14280.3|14278.2|14280.6|14279.3|14269.7|14268.3|695
1745852100000|2025-04-28 14:55:00|14280.7|14278.3|14285.6|14284.9|14286.5|14285.5|14278.6|14277.2|922
1745852400000|2025-04-28 15:00:00|14285.9|14285.2|14280.9|14280.2|14289.4|14288|14279.9|14277.7|605
1745852700000|2025-04-28 15:05:00|14281|14280.3|14275.3|14274.6|14286.3|14285.6|14275.3|14274.6|429
1745853000000|2025-04-28 15:10:00|14275.2|14274.5|14282.4|14281.7|14284.3|14283.6|14271.2|14270.5|438
1745853300000|2025-04-28 15:15:00|14282.6|14281.9|14278.6|14277.9|14282.6|14281.9|14276|14275.3|350
1745853600000|2025-04-28 15:20:00|14278.5|14277.8|14274.5|14273.8|14281.7|14281|14272.4|14271.7|428
1745853900000|2025-04-28 15:25:00|14274.6|14273.9|14269.5|14268.8|14275.3|14274.6|14269.5|14268.1|424
1745854200000|2025-04-28 15:30:00|14270|14269.3|14273.3|14272.6|14276.7|14276|14270|14269.3|428
1745854500000|2025-04-28 15:35:00|14273.4|14272.7|14272.5|14271.8|14274.9|14274.2|14268.4|14267.7|307
1745854800000|2025-04-28 15:40:00|14272.8|14272.1|14268.9|14268.2|14274.1|14273.4|14268.3|14267.4|338
1745855100000|2025-04-28 15:45:00|14269|14268.3|14271.5|14270.5|14271.6|14270.6|14264.9|14263.7|326
1745855400000|2025-04-28 15:50:00|14271.6|14270.6|14270.8|14270.1|14278.9|14277.7|14268.9|14267.3|353
1745855700000|2025-04-28 15:55:00|14271.1|14270.4|14271|14270.3|14274.9|14273.5|14268.1|14267.3|333
1745856000000|2025-04-28 16:00:00|14270.7|14270|14267.4|14266.7|14271.7|14271|14264.2|14263.5|351
1745856300000|2025-04-28 16:05:00|14267.2|14266.5|14261|14260.3|14267.3|14266.6|14260.9|14260.2|281
1745856600000|2025-04-28 16:10:00|14260.9|14260.2|14256.3|14255.6|14261.6|14260.9|14249.2|14248.4|399
1745856900000|2025-04-28 16:15:00|14256.4|14255.4|14262.7|14262|14263.9|14263.2|14255.9|14255.1|234
1745857200000|2025-04-28 16:20:00|14261.9|14261.2|14266.2|14265.5|14267.2|14266.5|14258.3|14257.6|239
1745857500000|2025-04-28 16:25:00|14266.1|14265.4|14259.3|14258.6|14266.1|14265.4|14258.6|14257.9|221
1745857800000|2025-04-28 16:30:00|14259.4|14258.7|14260.2|14259.5|14261.2|14260.5|14256.7|14256|235
1745858100000|2025-04-28 16:35:00|14260.1|14259.4|14252.1|14251.4|14262|14261.3|14250|14249.3|289
1745858400000|2025-04-28 16:40:00|14251.5|14250.8|14242.9|14242.2|14252.3|14251.6|14241|14240.3|279
1745858700000|2025-04-28 16:45:00|14243|14242.3|14245.8|14245.1|14246|14245.3|14240.8|14240.1|238
1745859000000|2025-04-28 16:50:00|14245.7|14245|14236.8|14236.1|14245.7|14245|14236.6|14235.4|265
1745859300000|2025-04-28 16:55:00|14236.6|14235.9|14234.8|14233.1|14237.1|14236.4|14228|14226.8|523
1745859600000|2025-04-28 17:00:00|14235|14232.4|14230.7|14230|14237.6|14236.9|14230.7|14230|349
1745859900000|2025-04-28 17:05:00|14230.8|14230.1|14228.4|14226.5|14233.6|14232.9|14226.1|14225.3|272
1745860200000|2025-04-28 17:10:00|14228.2|14226.3|14223.9|14222.9|14230|14229.3|14223.2|14221.4|256
1745860500000|2025-04-28 17:15:00|14222.8|14221.8|14228.9|14227.4|14229.7|14229|14222.8|14221.8|306
1745860800000|2025-04-28 17:20:00|14229.1|14227.5|14226.8|14226.1|14229.1|14227.5|14223.5|14222.8|230
1745861100000|2025-04-28 17:25:00|14226.6|14225.9|14218.7|14218|14226.9|14226.2|14215.6|14214.9|380
1745861400000|2025-04-28 17:30:00|14218.6|14217.9|14214.7|14214|14219.6|14218.9|14213.7|14211.9|332
1745861700000|2025-04-28 17:35:00|14215.2|14214.5|14226.3|14225.6|14228.3|14226.9|14215.1|14214.4|291
1745862000000|2025-04-28 17:40:00|14226.5|14225.8|14230.8|14230.1|14231.8|14231.1|14224.7|14223.4|221
1745862300000|2025-04-28 17:45:00|14230.4|14229.7|14231.6|14230.9|14231.7|14231|14224.7|14224|215
1745862600000|2025-04-28 17:50:00|14231.7|14231|14236.2|14235.5|14236.7|14236|14230.6|14229.9|187
1745862900000|2025-04-28 17:55:00|14236|14235.3|14236.5|14235.8|14237|14236.3|14233.6|14232.9|189
1745863200000|2025-04-28 18:00:00|14236.6|14235.9|14239.1|14237.1|14240|14238.3|14234.3|14233.6|273
1745863500000|2025-04-28 18:05:00|14238.9|14237|14233|14232.3|14239.3|14237.4|14231.9|14230.9|192
1745863800000|2025-04-28 18:10:00|14232.8|14232.1|14235.3|14234.6|14235.3|14234.6|14226.5|14225.8|220
1745864100000|2025-04-28 18:15:00|14235.4|14234.7|14236.9|14236.2|14238.7|14236.9|14234.2|14233.1|208
1745864400000|2025-04-28 18:20:00|14237.2|14236.5|14233.3|14232.6|14238.1|14237.4|14230.8|14230.1|220
1745864700000|2025-04-28 18:25:00|14233.4|14232.7|14227.8|14227.1|14234.8|14234.1|14227.8|14227.1|139
1745865000000|2025-04-28 18:30:00|14227.4|14226.7|14221.2|14219.2|14230.4|14229.7|14220.8|14219|245
1745865300000|2025-04-28 18:35:00|14221|14219.3|14216.9|14216.2|14222.2|14220.9|14216.4|14215.1|210
1745865600000|2025-04-28 18:40:00|14217.1|14216.4|14222.7|14222|14223.5|14222.8|14217|14215.7|192
1745865900000|2025-04-28 18:45:00|14222.9|14222.2|14220.8|14220.1|14225.5|14224.8|14220.8|14220.1|191
1745866200000|2025-04-28 18:50:00|14220.7|14220|14217.6|14216.9|14222.1|14221.4|14217.4|14216.7|134
1745866500000|2025-04-28 18:55:00|14217.2|14216.5|14213.1|14212.4|14217.3|14216.6|14211.9|14211.2|259
1745866800000|2025-04-28 19:00:00|14212.8|14212.1|14209.2|14208.5|14213|14212.3|14208|14207.3|269
1745867100000|2025-04-28 19:05:00|14209.1|14208.4|14207|14206.3|14209.1|14208.4|14204.5|14203.8|171
1745867400000|2025-04-28 19:10:00|14206.7|14206|14208.1|14207.4|14209.6|14208.9|14206|14205.3|158
1745867700000|2025-04-28 19:15:00|14208.2|14207.5|14206.9|14206.2|14210|14209.3|14206.4|14205.7|139
1745868000000|2025-04-28 19:20:00|14207.2|14206.5|14208.1|14207.4|14209.9|14209.2|14206.1|14205.4|142
1745868300000|2025-04-28 19:25:00|14207.6|14206.9|14214.3|14212.3|14214.6|14212.8|14206.9|14206.2|169
1745868600000|2025-04-28 19:30:00|14214.1|14212.1|14211.2|14209.5|14216.7|14215.1|14211.2|14209.5|227
1745868900000|2025-04-28 19:35:00|14210.6|14209|14208.1|14207.1|14211|14209.4|14206.9|14205.6|209
1745869200000|2025-04-28 19:40:00|14208.2|14207.2|14211.1|14210.4|14213.4|14211.7|14208.2|14207.2|195
1745869500000|2025-04-28 19:45:00|14210.7|14210|14209.1|14208.4|14211.8|14210.1|14207.7|14206.8|162
1745869800000|2025-04-28 19:50:00|14209.6|14208.9|14208.9|14208.2|14213.1|14211.4|14208.6|14207.9|220
1745870100000|2025-04-28 19:55:00|14208.4|14207.7|14206.9|14206.2|14208.5|14207.8|14204.5|14203.8|161
1745870400000|2025-04-28 20:00:00|14207.2|14206.5|14207|14206.3|14209.6|14208.9|14206.8|14205.7|127
1745870700000|2025-04-28 20:05:00|14208|14207.3|14208.8|14208.1|14210.3|14209.5|14207.6|14206.9|64
1745871000000|2025-04-28 20:10:00|14209.4|14208.7|14207.2|14206.5|14210.7|14209|14207.2|14206.5|70
1745871300000|2025-04-28 20:15:00|14208.3|14207.6|14207.1|14206.4|14208.8|14208|14206.4|14205.7|41
1745871600000|2025-04-28 20:20:00|14206.9|14206.2|14205.6|14204.9|14206.9|14206.2|14199.6|14197.5|134
1745871900000|2025-04-28 20:25:00|14205.7|14205|14204.5|14203.8|14207.3|14206.6|14202.3|14201.6|76
1745872200000|2025-04-28 20:30:00|14204.1|14203.4|14208.1|14207.4|14209.1|14208.4|14204.1|14203.4|69
1745872500000|2025-04-28 20:35:00|14208.8|14208.1|14208.8|14208.1|14209.5|14208.3|14207.7|14206.6|42
1745872800000|2025-04-28 20:40:00|14209.7|14209|14208.5|14206.3|14210.1|14209|14208.4|14206.3|51
1745873100000|2025-04-28 20:45:00|14208.8|14206.5|14209.9|14207.8|14211|14208.7|14208.4|14206.4|79
1745873400000|2025-04-28 20:50:00|14210.2|14207.9|14201.6|14200|14210.2|14208.2|14201.6|14199.8|105
1745873700000|2025-04-28 20:55:00|14202.3|14199.3|14205.4|14198.4|14206.2|14201.1|14200.7|14197.1|164
1745874000000|2025-04-28 21:00:00|14205.6|14198.6|14207.3|14200.3|14207.3|14200.3|14205.4|14198.4|7
1745874300000|2025-04-28 21:05:00|14208|14201|14207.3|14200.3|14208.5|14202.1|14207.3|14200.3|4
1745874900000|2025-04-28 21:15:00|14207.2|14200.2|14207.3|14200.3|14207.3|14200.3|14207.2|14200.2|4
1745875200000|2025-04-28 21:20:00|14207.2|14200.2|14207.3|14200.3|14207.3|14200.3|14207.2|14200.2|4
1745875500000|2025-04-28 21:25:00|14207.2|14200.2|14212.3|14205.3|14212.3|14205.3|14207.2|14200.2|11
1745875800000|2025-04-28 21:30:00|14211.2|14204.2|14210.7|14203.7|14211.2|14204.2|14210.7|14203.7|6
1745876100000|2025-04-28 21:35:00|14210.8|14203.8|14210.8|14203.8|14210.8|14204|14210.5|14203.8|5
1745876700000|2025-04-28 21:45:00|14211.3|14204.3|14211.3|14204.3|14211.3|14204.3|14211.2|14204.2|3
1745877000000|2025-04-28 21:50:00|14211.2|14204.2|14211.2|14204.2|14211.3|14204.3|14211.2|14204.2|3
1745877300000|2025-04-28 21:55:00|14211.3|14204.3|14211.3|14204.3|14211.3|14204.3|14211.2|14204.2|3
1745877600000|2025-04-28 22:00:00|14211.4|14204.4|14210.3|14205.9|14211.4|14205.9|14203.3|14198.8|90
1745877900000|2025-04-28 22:05:00|14209.8|14206.4|14218.5|14217|14220|14217.7|14209.8|14206.4|73
1745878200000|2025-04-28 22:10:00|14218.4|14216.1|14219|14216.9|14219.5|14217.4|14216.4|14213.7|88
1745878500000|2025-04-28 22:15:00|14218.9|14217|14219.7|14217.6|14221|14218.8|14217.9|14215.3|167
1745878800000|2025-04-28 22:20:00|14219.6|14217.7|14220.6|14218.8|14220.7|14219|14217.8|14216.1|142
1745879100000|2025-04-28 22:25:00|14221|14219.2|14219.5|14217.2|14223.6|14222.5|14217.2|14214.7|190
1745879400000|2025-04-28 22:30:00|14219.3|14217.3|14217.8|14215.8|14219.8|14217.7|14215.6|14214|144
1745879700000|2025-04-28 22:35:00|14217.6|14215.9|14215|14214.3|14217.6|14215.9|14214.5|14212.7|112
1745880000000|2025-04-28 22:40:00|14214.9|14214.2|14218.8|14218.1|14220.3|14219.1|14214.7|14214|103
1745880300000|2025-04-28 22:45:00|14218.7|14218|14221.7|14221|14222.9|14222.2|14215.5|14214.8|112
1745880600000|2025-04-28 22:50:00|14221.9|14221.2|14222.5|14220.8|14222.6|14221.2|14220.9|14219.1|90
1745880900000|2025-04-28 22:55:00|14222.4|14220.6|14223.2|14221.3|14223.8|14222.3|14220.8|14219.5|112
1745881200000|2025-04-28 23:00:00|14223|14221.2|14212.8|14212.1|14223.4|14221.7|14212.7|14212|172
1745881500000|2025-04-28 23:05:00|14212.7|14212|14223.8|14223.1|14226.7|14226|14208.6|14207.9|285
1745881800000|2025-04-28 23:10:00|14223.7|14223|14226.7|14226|14228.8|14228.1|14223.7|14223|217
1745882100000|2025-04-28 23:15:00|14226.8|14226.1|14229.8|14228.1|14231.1|14229.4|14225|14223.8|251
1745882400000|2025-04-28 23:20:00|14229.6|14228|14229.8|14229.1|14231.4|14229.9|14226.7|14226|146
1745882700000|2025-04-28 23:25:00|14229.9|14229.2|14229.2|14228.5|14232|14231.3|14228.1|14227.4|76
1745883000000|2025-04-28 23:30:00|14229.1|14228.4|14227.8|14227.1|14229.2|14228.5|14226.7|14225.5|103
1745883300000|2025-04-28 23:35:00|14227.7|14227|14228|14227.3|14231.2|14229.5|14226.3|14225.6|124
1745883600000|2025-04-28 23:40:00|14227.9|14227.2|14227|14226.3|14231.9|14231.2|14227|14226.3|115
1745883900000|2025-04-28 23:45:00|14226.5|14225.8|14226.3|14225.6|14229.3|14227.4|14224.8|14224.1|130
1745884200000|2025-04-28 23:50:00|14226.4|14225.7|14223.6|14222.9|14226.7|14225.7|14220.9|14220.2|130
1745884500000|2025-04-28 23:55:00|14222|14221.3|14219|14218|14222.5|14221.8|14218.5|14217.4|98
1745884800000|2025-04-29 00:00:00|14218.6|14217.6|14226.4|14225.7|14226.8|14226.1|14215.1|14214.2|328
1745885100000|2025-04-29 00:05:00|14226|14225.3|14224.4|14222.4|14227.3|14225.9|14221.6|14219.4|234
1745885400000|2025-04-29 00:10:00|14224.3|14222.3|14208.7|14206.9|14224.4|14222.3|14207.5|14206.8|325
1745885700000|2025-04-29 00:15:00|14208.9|14207.2|14211.3|14210.6|14217.5|14215|14207.2|14206.5|268
1745886000000|2025-04-29 00:20:00|14211.4|14210.7|14223.7|14223|14224.7|14223.4|14211.2|14210.5|276
1745886300000|2025-04-29 00:25:00|14223.9|14223.2|14222.4|14221.7|14229.2|14227.4|14220.4|14219.7|262
1745886600000|2025-04-29 00:30:00|14222.5|14221.8|14220.1|14218.4|14224.6|14223.9|14220.1|14217.7|198
1745886900000|2025-04-29 00:35:00|14220.3|14218.5|14215.6|14214.9|14221.6|14220.9|14215.4|14214.7|211
1745887200000|2025-04-29 00:40:00|14215.8|14215.1|14221.9|14221.2|14222.1|14221.4|14214.5|14213.4|234
1745887500000|2025-04-29 00:45:00|14222.5|14221.8|14215.7|14213.6|14222.8|14222.1|14212.8|14211.8|232
1745887800000|2025-04-29 00:50:00|14215.8|14213.7|14215.7|14213.1|14217|14214.9|14210|14208.4|356
1745888100000|2025-04-29 00:55:00|14215.5|14213.3|14224.8|14224.1|14225.1|14224.3|14215.5|14213.3|206
1745888400000|2025-04-29 01:00:00|14225.2|14224.5|14223.7|14223|14226.7|14226|14218.9|14218.2|242
1745888700000|2025-04-29 01:05:00|14223.8|14223.1|14224.9|14224.2|14226.9|14225.3|14222.6|14221.8|223
1745889000000|2025-04-29 01:10:00|14225|14224.3|14221|14220.3|14226.2|14224.3|14220.1|14218.6|246
1745889300000|2025-04-29 01:15:00|14221.7|14219.5|14222.8|14222.1|14223.3|14222.3|14214.5|14213.8|203
1745889600000|2025-04-29 01:20:00|14222.9|14222.2|14223|14222.3|14225.8|14225.1|14217.6|14216.1|225
1745889900000|2025-04-29 01:25:00|14222.9|14222.2|14225.9|14224|14226.2|14224.3|14222.4|14221.4|219
1745890200000|2025-04-29 01:30:00|14226.4|14224.5|14226.8|14226.1|14229|14227.1|14225.3|14222.6|208
1745890500000|2025-04-29 01:35:00|14226.6|14225.9|14228.9|14227.9|14231.1|14229.9|14222.9|14222.2|234
1745890800000|2025-04-29 01:40:00|14229|14228|14236.7|14234.5|14237.6|14236.1|14228.2|14226.5|256
1745891100000|2025-04-29 01:45:00|14236.4|14234.6|14239.2|14238.5|14240.2|14239.5|14233.5|14231.9|263
1745891400000|2025-04-29 01:50:00|14239.1|14238.4|14241.3|14240.6|14243.1|14242.4|14238.8|14238.1|198
1745891700000|2025-04-29 01:55:00|14241.1|14240.4|14241.7|14241|14244|14243.3|14240.1|14239.3|185
1745892000000|2025-04-29 02:00:00|14241.8|14241.1|14237.5|14236.8|14243|14242.3|14237.3|14235.8|216
1745892300000|2025-04-29 02:05:00|14237.1|14236.4|14233.1|14231.5|14238.4|14236.6|14229.7|14229|200
1745892600000|2025-04-29 02:10:00|14232.5|14231.4|14213.9|14213.2|14232.5|14231.8|14213.1|14212.4|361
1745892900000|2025-04-29 02:15:00|14214.3|14213.6|14219.1|14218.4|14219.5|14218.8|14213.5|14212.4|363
1745893200000|2025-04-29 02:20:00|14218.9|14218.2|14227|14226.3|14228|14227.3|14218.5|14217.8|196
1745893500000|2025-04-29 02:25:00|14226.9|14226.2|14226.3|14225.6|14229.8|14229.1|14225|14224.3|197
1745893800000|2025-04-29 02:30:00|14227|14226.3|14226.6|14225.9|14227.4|14226.7|14220.4|14219.7|192
1745894100000|2025-04-29 02:35:00|14227.7|14227|14232.6|14231.9|14233.8|14233.1|14227.6|14226.9|206
1745894400000|2025-04-29 02:40:00|14232.5|14231.8|14231.2|14230.5|14235.9|14235.2|14230.3|14229.6|185
1745894700000|2025-04-29 02:45:00|14230.7|14230|14231.2|14230.5|14234.9|14234.2|14230.1|14229.4|215
1745895000000|2025-04-29 02:50:00|14231.3|14230.6|14232.9|14232.2|14234.9|14234.2|14230.1|14229.4|178
1745895300000|2025-04-29 02:55:00|14232.7|14232|14238.7|14238|14238.7|14238|14232.7|14232|188
1745895600000|2025-04-29 03:00:00|14238.8|14238.1|14240.8|14240.1|14241.2|14240.5|14237.1|14235.6|190
1745895900000|2025-04-29 03:05:00|14241|14240.3|14236.4|14234.5|14241.6|14240.9|14233.3|14231.3|154
1745896200000|2025-04-29 03:10:00|14236.8|14234.3|14239.1|14238.4|14239.8|14238.9|14235.2|14232.9|224
1745896500000|2025-04-29 03:15:00|14239|14238.3|14236.7|14236|14240.4|14239.1|14235.7|14234.5|168
1745896800000|2025-04-29 03:20:00|14236.6|14235.9|14239.1|14237.5|14244.3|14242.5|14232.4|14231.3|290
1745897100000|2025-04-29 03:25:00|14239.2|14237.7|14242.8|14242.1|14243.8|14242.9|14238.4|14237.3|249
1745897400000|2025-04-29 03:30:00|14242.9|14242.2|14242.1|14240.4|14244.4|14243.1|14240.4|14239.3|189
1745897700000|2025-04-29 03:35:00|14242.2|14240.3|14240.7|14240|14242.7|14242|14239.5|14238.1|181
1745898000000|2025-04-29 03:40:00|14240.5|14239.8|14242.8|14242.1|14244.3|14242.9|14237.7|14236.2|170
1745898300000|2025-04-29 03:45:00|14242.9|14242.2|14247.7|14245.7|14249.2|14248.5|14242.1|14241.4|173
1745898600000|2025-04-29 03:50:00|14247.5|14245.4|14244.7|14244|14249.8|14248.4|14244.5|14243.8|145
1745898900000|2025-04-29 03:55:00|14244.5|14243.8|14243.5|14242.8|14246.6|14245.9|14243.5|14242.8|107
1745899200000|2025-04-29 04:00:00|14244.2|14242.3|14242.7|14241.7|14246.5|14245.7|14242.2|14241.2|146
1745899500000|2025-04-29 04:05:00|14242.4|14241.4|14244.1|14243.1|14245.2|14244.1|14242.4|14241.4|132
1745899800000|2025-04-29 04:10:00|14244.5|14243.5|14243.4|14242.7|14246.3|14245.6|14241.5|14240.8|101
1745900100000|2025-04-29 04:15:00|14243.5|14242.8|14243.1|14241.4|14245.8|14245.1|14242.2|14240.4|112
1745900400000|2025-04-29 04:20:00|14243.2|14241.5|14246.6|14244.8|14247.7|14246.9|14243.2|14241.5|104
1745900700000|2025-04-29 04:25:00|14246.8|14244.7|14249.5|14247.6|14249.5|14248.5|14246.8|14244.7|117
1745901000000|2025-04-29 04:30:00|14249.4|14247.1|14248.8|14248.1|14249.8|14249.1|14246.3|14245.2|139
1745901300000|2025-04-29 04:35:00|14248.9|14248.2|14245.3|14244.6|14253.1|14252.1|14245.1|14243.9|193
1745901600000|2025-04-29 04:40:00|14245.2|14244.5|14252.1|14251.4|14253.6|14252.8|14244.3|14243.6|196
1745901900000|2025-04-29 04:45:00|14251.9|14251.2|14257|14255|14258.4|14257.5|14251.7|14251|187
1745902200000|2025-04-29 04:50:00|14257.1|14255.1|14256.1|14255.4|14258.7|14257.4|14254.6|14252.9|207
1745902500000|2025-04-29 04:55:00|14256|14255.3|14253|14252.3|14256.2|14255.5|14252.4|14251.5|130
1745902800000|2025-04-29 05:00:00|14253.1|14252.4|14250.8|14248.9|14253.7|14253|14250.5|14248.9|160
1745903100000|2025-04-29 05:05:00|14250.9|14249.1|14251.4|14250.7|14253.1|14252.3|14249.3|14248.6|147
1745903400000|2025-04-29 05:10:00|14252.4|14251.7|14251.9|14251.2|14255.4|14254.7|14251.6|14250.9|177
1745903700000|2025-04-29 05:15:00|14251.7|14251|14245.6|14244.9|14252.2|14251.1|14245|14243.2|181
1745904000000|2025-04-29 05:20:00|14245.5|14244.8|14243.8|14243.1|14246|14244.8|14241|14240.3|155
1745904300000|2025-04-29 05:25:00|14243.7|14243|14245.3|14244.6|14248.4|14247.7|14243.5|14242.8|189
1745904600000|2025-04-29 05:30:00|14245.2|14244.5|14242.2|14241.5|14246|14245.3|14239.1|14238|178
1745904900000|2025-04-29 05:35:00|14242.4|14241.7|14244.1|14243.4|14246.6|14245.9|14242.2|14241.5|161
1745905200000|2025-04-29 05:40:00|14244.2|14243.5|14242.4|14241.7|14244.9|14244.2|14241.4|14240.7|128
1745905500000|2025-04-29 05:45:00|14242.5|14241.8|14245.9|14245.2|14247|14246.3|14241.6|14240.9|121
1745905800000|2025-04-29 05:50:00|14246|14245.3|14247.8|14247.1|14248.1|14247.4|14244.3|14243.4|136
1745906100000|2025-04-29 05:55:00|14247.6|14246.9|14245.2|14244.5|14248|14247.3|14244.6|14243.9|123
1745906400000|2025-04-29 06:00:00|14245.5|14244.8|14247|14246.3|14252.1|14250.4|14242.5|14241.8|277
1745906700000|2025-04-29 06:05:00|14246.9|14246.2|14242.9|14240.9|14254|14253.3|14241.5|14239.6|299
1745907000000|2025-04-29 06:10:00|14242.8|14241|14243.2|14242.5|14245|14244.3|14235.1|14234.4|352
1745907300000|2025-04-29 06:15:00|14243.3|14242.6|14240.3|14238.5|14245.1|14244|14236.5|14234.3|240
1745907600000|2025-04-29 06:20:00|14240|14238.2|14244|14243.3|14245.2|14244.5|14238.8|14237|283
1745907900000|2025-04-29 06:25:00|14244.1|14243.4|14239.9|14239.2|14246.3|14245.6|14236.4|14235.7|265
1745908200000|2025-04-29 06:30:00|14238.5|14237.8|14232.7|14232|14240.5|14239.8|14232.4|14231.7|284
1745908500000|2025-04-29 06:35:00|14233.4|14232.7|14242.5|14241.8|14244.2|14243.2|14230.7|14230|235
1745908800000|2025-04-29 06:40:00|14242.4|14241.7|14248.8|14248.1|14250|14248.5|14240.5|14239.8|244
1745909100000|2025-04-29 06:45:00|14248.7|14248|14247.6|14246.9|14251.9|14251.2|14246.1|14245.4|211
1745909400000|2025-04-29 06:50:00|14247.7|14247|14250.6|14249.9|14252.5|14251.8|14246.4|14245.7|209
1745909700000|2025-04-29 06:55:00|14250.5|14249.8|14247.7|14247|14256.1|14255.4|14246.6|14245.9|316
1745910000000|2025-04-29 07:00:00|14248.9|14248.2|14247.6|14245.5|14251.8|14250.3|14240.1|14239.4|624
1745910300000|2025-04-29 07:05:00|14247.5|14245.4|14242.5|14241.8|14250.6|14249.8|14241.6|14240.9|371
1745910600000|2025-04-29 07:10:00|14243.6|14242.9|14242.1|14241.4|14249.9|14249.2|14241.5|14240.8|414
1745910900000|2025-04-29 07:15:00|14241.9|14241.2|14241.2|14240.5|14245.8|14244.6|14241.2|14240.5|324
1745911200000|2025-04-29 07:20:00|14241.3|14240.6|14248.1|14247.4|14248.9|14248.2|14240.6|14239.5|302
1745911500000|2025-04-29 07:25:00|14248|14247.3|14244.8|14244.1|14250.5|14249.8|14244.1|14243.4|267
1745911800000|2025-04-29 07:30:00|14244.9|14244.2|14249.7|14249|14252.2|14251.5|14244.3|14243.6|352
1745912100000|2025-04-29 07:35:00|14249.3|14248.6|14251|14250.3|14253.5|14252.8|14248.2|14246.9|267
1745912400000|2025-04-29 07:40:00|14250.9|14250.2|14244.6|14243.9|14252.5|14251.8|14244.6|14243.9|277
1745912700000|2025-04-29 07:45:00|14244.7|14244|14240.9|14240.2|14244.7|14244|14237.8|14236.8|366
1745913000000|2025-04-29 07:50:00|14241|14240.3|14236.6|14235.9|14242.7|14242|14235.3|14234.6|323
1745913300000|2025-04-29 07:55:00|14236.4|14235.7|14239.3|14238.6|14240.6|14239.9|14235.4|14234.3|247
1745913600000|2025-04-29 08:00:00|14239.1|14238.4|14234.6|14233.9|14239.9|14239|14233.2|14232.5|327
1745913900000|2025-04-29 08:05:00|14234.3|14233.6|14238.8|14238.1|14243|14242.3|14234.3|14233.6|258
1745914200000|2025-04-29 08:10:00|14239.4|14238.7|14239.2|14237.1|14244.7|14244|14236.6|14235.7|449
1745914500000|2025-04-29 08:15:00|14239.4|14237.4|14244|14243.3|14247.1|14245.6|14238.4|14237.2|385
1745914800000|2025-04-29 08:20:00|14243.8|14243.1|14242.4|14241.7|14245.3|14243.6|14241.2|14240|266
1745915100000|2025-04-29 08:25:00|14242.6|14241.9|14240.6|14239.9|14245.7|14244.8|14237.6|14236.9|248
1745915400000|2025-04-29 08:30:00|14240.5|14239.8|14246.1|14245.4|14246.3|14245.6|14240.5|14239.8|283
1745915700000|2025-04-29 08:35:00|14246.2|14245.5|14244.9|14244.2|14247.7|14246.6|14242.6|14241.9|229
1745916000000|2025-04-29 08:40:00|14244.6|14243.9|14248.7|14248|14251.4|14250.1|14243.9|14243.2|248
1745916300000|2025-04-29 08:45:00|14249.1|14248.4|14250.8|14250.1|14253.3|14252.6|14247.9|14247.2|178
1745916600000|2025-04-29 08:50:00|14250.7|14250|14255.3|14254.6|14256.3|14255|14249.6|14248.9|195
1745916900000|2025-04-29 08:55:00|14255.6|14254.9|14259.6|14258.9|14261.6|14260.9|14255|14254.3|227
1745917200000|2025-04-29 09:00:00|14260.2|14258.4|14254.9|14254.2|14260.2|14259.5|14253.6|14252.9|195
1745917500000|2025-04-29 09:05:00|14255|14254.3|14265.9|14265.2|14266.2|14265.4|14254.7|14254|324
1745917800000|2025-04-29 09:10:00|14266|14265.3|14264.8|14264.1|14269|14268.3|14264.5|14262.9|333
1745918100000|2025-04-29 09:15:00|14264.6|14263.9|14265.5|14264.8|14266.1|14265.4|14262.5|14261.7|184
1745918400000|2025-04-29 09:20:00|14265.7|14265|14264.5|14263.8|14268.7|14268|14263.8|14263.1|175
1745918700000|2025-04-29 09:25:00|14264.4|14263.7|14262.7|14262|14264.4|14263.7|14261.7|14260.1|186
1745919000000|2025-04-29 09:30:00|14262.6|14261.9|14266.9|14265.3|14268.1|14266.9|14262.6|14261.9|236
1745919300000|2025-04-29 09:35:00|14266.1|14265.1|14268.5|14266.6|14270.3|14269.6|14265.8|14265.1|162
1745919600000|2025-04-29 09:40:00|14268.4|14266.5|14270.8|14270.1|14270.8|14270.1|14267.8|14266.5|153
1745919900000|2025-04-29 09:45:00|14270.9|14270.2|14274.1|14273.4|14274.6|14273.5|14269.9|14269.2|126
1745920200000|2025-04-29 09:50:00|14274.4|14273.7|14273.3|14272.6|14276.1|14275.4|14271.6|14269.7|177
1745920500000|2025-04-29 09:55:00|14273.9|14273.2|14274.8|14274.1|14275.2|14274.5|14272.8|14271.7|146
1745920800000|2025-04-29 10:00:00|14275.1|14274.4|14269.8|14269.1|14275.2|14274.5|14269.6|14268.9|186
1745921100000|2025-04-29 10:05:00|14270|14269.3|14270|14269.3|14272.2|14271.2|14267.2|14266.5|164
1745921400000|2025-04-29 10:10:00|14269.7|14269|14273.1|14272.4|14275.1|14274.4|14269.6|14268.9|144
1745921700000|2025-04-29 10:15:00|14272.7|14272|14273|14272.3|14276|14275.3|14272.7|14272|168
1745922000000|2025-04-29 10:20:00|14272.8|14272.1|14272.9|14272.2|14275.2|14274.2|14272.4|14271.7|133
1745922300000|2025-04-29 10:25:00|14273.1|14272.4|14274.6|14272.5|14276.1|14274.9|14273.1|14271.9|141
1745922600000|2025-04-29 10:30:00|14274.8|14272.7|14272.5|14271.8|14275.3|14274.1|14272.5|14271.8|159
1745922900000|2025-04-29 10:35:00|14272.4|14271.7|14274.1|14273.4|14276.1|14274.8|14272.3|14271.6|197
1745923200000|2025-04-29 10:40:00|14274|14273.3|14274|14272.3|14274.6|14273.9|14272.3|14271.5|134
1745923500000|2025-04-29 10:45:00|14274.1|14272.4|14268.4|14267.7|14275.4|14274|14266.2|14265.2|266
1745923800000|2025-04-29 10:50:00|14268.3|14267.6|14270.8|14270.1|14272|14271.3|14268.2|14267.5|206
1745924100000|2025-04-29 10:55:00|14271.1|14270.4|14266.3|14265.6|14271.7|14271|14265.4|14264.7|280
1745924400000|2025-04-29 11:00:00|14266.2|14265.5|14264.3|14263.6|14268.9|14268.1|14263.4|14262.7|254
1745924700000|2025-04-29 11:05:00|14264.4|14263.7|14264.2|14263.2|14267.9|14266.5|14262.6|14261.3|255
1745925000000|2025-04-29 11:10:00|14264|14263.3|14261.3|14260.6|14265.6|14264.9|14259.7|14258.7|155
1745925300000|2025-04-29 11:15:00|14261.5|14260.8|14259.9|14259.2|14263.6|14262.9|14259.9|14259.2|142
1745925600000|2025-04-29 11:20:00|14259.8|14259.1|14263.8|14263.1|14264.3|14263.6|14259.8|14259.1|149
1745925900000|2025-04-29 11:25:00|14263.6|14262.9|14261.2|14260.5|14264.5|14263.8|14260.9|14260.2|193
1745926200000|2025-04-29 11:30:00|14261.1|14260.4|14263.5|14262.8|14264.1|14263.4|14260.3|14259.6|185
1745926500000|2025-04-29 11:35:00|14263.4|14262.7|14267.7|14267|14269.2|14268.5|14263.4|14262.6|166
1745926800000|2025-04-29 11:40:00|14266.8|14266.1|14261.5|14260.8|14269.8|14269.1|14260.8|14260.1|182
1745927100000|2025-04-29 11:45:00|14262|14261.3|14263.8|14263.1|14264.6|14263.9|14261.5|14260.8|179
1745927400000|2025-04-29 11:50:00|14263.5|14262.8|14264.6|14263.9|14268.2|14267.5|14263.5|14262.8|221
1745927700000|2025-04-29 11:55:00|14265|14264.3|14274.7|14274|14276.4|14275.4|14265|14264.3|346
1745928000000|2025-04-29 12:00:00|14273.9|14273.2|14274.4|14273.7|14274.6|14273.9|14270|14269.3|295
1745928300000|2025-04-29 12:05:00|14274.5|14273.8|14271.1|14269.5|14276.1|14275.4|14269.4|14268.4|265
1745928600000|2025-04-29 12:10:00|14271|14270|14265.9|14265.2|14271.6|14270.5|14265.3|14263.8|217
1745928900000|2025-04-29 12:15:00|14265.6|14264.9|14271.7|14271|14272.9|14272.2|14265.6|14264.9|212
1745929200000|2025-04-29 12:20:00|14271.9|14271.2|14262.8|14262.1|14273.7|14272.5|14262.7|14262|318
1745929500000|2025-04-29 12:25:00|14263|14262.3|14260.5|14259.8|14263.5|14262.3|14260|14258.9|251
1745929800000|2025-04-29 12:30:00|14260.4|14259.7|14255.2|14252.8|14260.7|14260|14252.8|14252.1|279
1745930100000|2025-04-29 12:35:00|14255|14252.5|14249.6|14248.9|14255.7|14253.8|14247.1|14245.2|355
1745930400000|2025-04-29 12:40:00|14249.4|14248.7|14245.8|14245.1|14252.2|14251.4|14245.5|14244.8|318
1745930700000|2025-04-29 12:45:00|14245.7|14245|14246.5|14245.8|14248.9|14248.2|14240.7|14240|503
1745931000000|2025-04-29 12:50:00|14246.3|14245.6|14241.2|14239.7|14246.3|14245.6|14238.2|14237|540
1745931300000|2025-04-29 12:55:00|14240.6|14239.6|14231.2|14230.5|14240.9|14239.7|14225.8|14225.1|501
1745931600000|2025-04-29 13:00:00|14231.1|14230.4|14224.6|14222.9|14233.8|14233.1|14223.3|14222.4|575
1745931900000|2025-04-29 13:05:00|14224.7|14222.8|14234.3|14233.6|14235.3|14234.6|14222.6|14221.6|488
1745932200000|2025-04-29 13:10:00|14234.2|14233.5|14226.6|14225.9|14235.5|14234.8|14225.9|14225.2|457
1745932500000|2025-04-29 13:15:00|14227.1|14226.4|14220.2|14219.5|14228.8|14228.1|14220|14219.3|404
1745932800000|2025-04-29 13:20:00|14220.3|14219.6|14216.3|14215.6|14223.5|14222.8|14216|14215.3|416
1745933100000|2025-04-29 13:25:00|14216.2|14215.5|14222.3|14220.1|14223.6|14222.9|14214.1|14213.4|381
1745933400000|2025-04-29 13:30:00|14223|14220.8|14217.7|14216.7|14223|14222.3|14215.3|14213.8|517
1745933700000|2025-04-29 13:35:00|14217.6|14216.6|14207.7|14207|14217.6|14216.6|14205.4|14204.7|526
1745934000000|2025-04-29 13:40:00|14206.8|14206.1|14218.2|14217.5|14220.3|14219.6|14206.4|14205.7|506
1745934300000|2025-04-29 13:45:00|14218.1|14217.4|14223.5|14222.8|14223.5|14222.8|14215.6|14214.9|406
1745934600000|2025-04-29 13:50:00|14223.6|14222.9|14229.7|14229|14237.8|14235.3|14223.2|14222.5|664
1745934900000|2025-04-29 13:55:00|14229.8|14229.1|14225.4|14219.4|14232.5|14231.8|14223.1|14219.3|453
1745935200000|2025-04-29 14:00:00|14225.5|14219.5|14212.7|14212|14225.5|14219.5|14201.7|14200.4|846
1745935500000|2025-04-29 14:05:00|14212.8|14212.1|14232.8|14232.1|14236|14235.3|14211.9|14211.2|792
1745935800000|2025-04-29 14:10:00|14232.7|14232|14227.3|14226.6|14236.2|14235.5|14222.4|14221.7|637
1745936100000|2025-04-29 14:15:00|14227.5|14226.8|14228.6|14227.9|14233.8|14233.1|14222.5|14221.8|681
1745936400000|2025-04-29 14:20:00|14228.4|14227.7|14221.1|14220.4|14233.7|14233|14220.6|14219.9|663
1745936700000|2025-04-29 14:25:00|14222.1|14221.4|14213.7|14213|14222.4|14221.7|14210.4|14209.7|616
1745937000000|2025-04-29 14:30:00|14213.3|14212.6|14208.6|14207.9|14213.3|14212.6|14205.2|14204.5|528
1745937300000|2025-04-29 14:35:00|14208.8|14208.1|14206|14205.3|14210.8|14210.1|14204.1|14203.4|457
1745937600000|2025-04-29 14:40:00|14206.1|14205.4|14221.7|14221|14222.9|14222.2|14206.1|14205.4|481
1745937900000|2025-04-29 14:45:00|14222.2|14221.5|14227.7|14227|14232.6|14231.9|14221.9|14221.2|488
1745938200000|2025-04-29 14:50:00|14227.9|14227.2|14233.5|14232.8|14234.3|14233.6|14224.7|14224|483
1745938500000|2025-04-29 14:55:00|14233.4|14232.7|14237.4|14236.7|14240|14239.3|14231.2|14230.5|555
1745938800000|2025-04-29 15:00:00|14237.5|14236.8|14224.8|14224.1|14238|14237.3|14223.2|14222.5|529
1745939100000|2025-04-29 15:05:00|14224.3|14223.6|14218.5|14217.8|14225.3|14224.6|14217.6|14216.9|408
1745939400000|2025-04-29 15:10:00|14218.6|14217.9|14223|14222.3|14224.3|14223.6|14215.9|14215.2|410
1745939700000|2025-04-29 15:15:00|14223.1|14222.4|14227.4|14226.7|14228.9|14228.2|14222.4|14221.5|402
1745940000000|2025-04-29 15:20:00|14226.9|14226.2|14218.4|14217.7|14229.6|14228.9|14218.3|14217.4|442
1745940300000|2025-04-29 15:25:00|14217.9|14217.2|14221.8|14221.1|14225.7|14225|14217|14216|424
1745940600000|2025-04-29 15:30:00|14221.1|14220.4|14219.2|14218.5|14221.9|14221.2|14216.3|14214.5|411
1745940900000|2025-04-29 15:35:00|14218.8|14218.1|14224.2|14223.5|14225|14224.3|14213.4|14212.7|371
1745941200000|2025-04-29 15:40:00|14224.5|14223.8|14225.8|14225.1|14226.1|14225.4|14221.4|14220.7|357
1745941500000|2025-04-29 15:45:00|14225.5|14224.8|14225.6|14224.9|14230.9|14230.2|14225.4|14224.7|319
1745941800000|2025-04-29 15:50:00|14225.7|14225|14228.8|14228.1|14229.9|14229.2|14224.1|14223.4|293
1745942100000|2025-04-29 15:55:00|14228.7|14228|14230.2|14229.5|14231.5|14230.8|14221.6|14220.9|358
1745942400000|2025-04-29 16:00:00|14230.3|14229.6|14223.4|14222.7|14231|14230.3|14222.4|14221.7|351
1745942700000|2025-04-29 16:05:00|14223.5|14222.8|14222.7|14222|14225.1|14224.2|14218|14217.3|360
1745943000000|2025-04-29 16:10:00|14222.5|14221.8|14222.8|14222.1|14222.8|14222.1|14218.6|14217.9|361
1745943300000|2025-04-29 16:15:00|14221.7|14221|14217.6|14216.9|14221.9|14221.2|14215.6|14214.9|274
1745943600000|2025-04-29 16:20:00|14217.7|14217|14208.6|14207.9|14219.4|14218.7|14207.1|14206.4|377
1745943900000|2025-04-29 16:25:00|14208.7|14208|14209.2|14208.5|14209.3|14208.6|14197.6|14196.3|413
1745944200000|2025-04-29 16:30:00|14209|14208.3|14211.6|14210.9|14212.7|14212|14205.4|14204.7|300
1745944500000|2025-04-29 16:35:00|14211.7|14211|14204.2|14203.5|14212.8|14212.1|14203.1|14202.4|270
1745944800000|2025-04-29 16:40:00|14204.1|14203.4|14208.6|14207.9|14209.5|14208.8|14203.5|14202.8|324
1745945100000|2025-04-29 16:45:00|14208.5|14207.8|14208.8|14208.1|14213.6|14212.2|14207.2|14206.5|409
1745945400000|2025-04-29 16:50:00|14208.6|14207.9|14209.3|14208.6|14212|14211.3|14206.3|14205.6|326
1745945700000|2025-04-29 16:55:00|14209.4|14208.7|14205.1|14204.4|14209.6|14208.9|14203.3|14202.6|343
1745946000000|2025-04-29 17:00:00|14205.2|14204.5|14210.7|14208.9|14211|14209|14201.5|14200.8|323
1745946300000|2025-04-29 17:05:00|14210.8|14209.1|14211.4|14210.7|14215|14214.3|14209.2|14208.5|254
1745946600000|2025-04-29 17:10:00|14211.3|14210.6|14212.4|14211.7|14214.3|14213.6|14209.5|14208.8|294
1745946900000|2025-04-29 17:15:00|14212.3|14211.6|14217.6|14216.9|14220.8|14220.1|14211.7|14211|281
1745947200000|2025-04-29 17:20:00|14217.8|14217.1|14218|14217.3|14221.1|14220.4|14216.5|14215.8|210
1745947500000|2025-04-29 17:25:00|14217.8|14217.1|14215.7|14215|14220|14219.3|14215.4|14214.7|254
1745947800000|2025-04-29 17:30:00|14215.6|14214.9|14217.2|14216.5|14219.9|14219.2|14215.3|14214.6|213
1745948100000|2025-04-29 17:35:00|14217.1|14216.4|14216.4|14215.7|14218|14217.3|14215.4|14214.7|163
1745948400000|2025-04-29 17:40:00|14215.5|14214.8|14219.5|14218.8|14219.7|14219|14213.7|14213|137
1745948700000|2025-04-29 17:45:00|14219.6|14218.9|14217.5|14216.8|14220|14219.3|14217.3|14216.6|189
1745949000000|2025-04-29 17:50:00|14217.4|14216.7|14218.9|14218.2|14218.9|14218.2|14213.7|14213|175
1745949300000|2025-04-29 17:55:00|14219|14218.3|14229.5|14228.8|14230.7|14230|14218.5|14217.8|255
1745949600000|2025-04-29 18:00:00|14229.6|14228.9|14231.2|14230.5|14231.3|14230.6|14225.5|14224.8|246
1745949900000|2025-04-29 18:05:00|14231.1|14230.4|14228.8|14228.1|14231.8|14231.1|14225.9|14225.2|233
1745950200000|2025-04-29 18:10:00|14228.7|14228|14229.9|14229.2|14235.2|14234.5|14227.7|14226.9|377
1745950500000|2025-04-29 18:15:00|14229.8|14229.1|14236.2|14235.2|14237.9|14236|14229.3|14228.2|234
1745950800000|2025-04-29 18:20:00|14236.1|14235.1|14233.4|14232.7|14236.8|14235.5|14232.2|14231.5|243
1745951100000|2025-04-29 18:25:00|14233.3|14232.6|14232.4|14231.7|14236.3|14235.3|14232.2|14231.5|167
1745951400000|2025-04-29 18:30:00|14232.1|14231.4|14227.2|14226.5|14232.3|14231.6|14227|14226.3|161
1745951700000|2025-04-29 18:35:00|14227.7|14227|14231.7|14231|14231.9|14231|14226.7|14226|184
1745952000000|2025-04-29 18:40:00|14231.8|14231.1|14237|14236.3|14237.4|14236.7|14230.3|14229.2|200
1745952300000|2025-04-29 18:45:00|14237.1|14236.4|14237.3|14236.6|14238.5|14237.8|14234.5|14233.8|158
1745952600000|2025-04-29 18:50:00|14237.2|14236.5|14230.8|14230.1|14237.3|14236.6|14230.7|14230|228
1745952900000|2025-04-29 18:55:00|14230.9|14230.2|14228.9|14228.2|14233.2|14232.5|14228.7|14228|178
1745953200000|2025-04-29 19:00:00|14228.8|14228.1|14224.5|14223.8|14229.8|14229.1|14223.7|14223|209
1745953500000|2025-04-29 19:05:00|14224.8|14224.1|14222.8|14222.1|14230.4|14229|14220.7|14220|282
1745953800000|2025-04-29 19:10:00|14223.2|14222.5|14230.9|14230.2|14230.9|14230.2|14223.2|14222.5|178
1745954100000|2025-04-29 19:15:00|14230.6|14229.9|14229.6|14228.9|14232.2|14231.5|14228.4|14227.7|210
1745954400000|2025-04-29 19:20:00|14229.8|14229.1|14227.1|14226.4|14230.4|14229.7|14226.1|14225.4|144
1745954700000|2025-04-29 19:25:00|14226.8|14226.1|14228.2|14227.5|14228.4|14227.7|14221.5|14220.8|176
1745955000000|2025-04-29 19:30:00|14228.1|14227.4|14227|14226.3|14230.3|14229.6|14226.9|14226.2|133
1745955300000|2025-04-29 19:35:00|14227.3|14226.6|14228.4|14227.7|14228.9|14228.2|14226|14225.3|114
1745955600000|2025-04-29 19:40:00|14228.3|14227.6|14233.1|14232.4|14233.1|14232.4|14227.9|14227.2|150
1745955900000|2025-04-29 19:45:00|14233.2|14232.5|14235.9|14235.2|14236.7|14236|14233.1|14232.4|143
1745956200000|2025-04-29 19:50:00|14236.3|14235.6|14236.4|14235.7|14238.6|14237.9|14236|14235.3|168
1745956500000|2025-04-29 19:55:00|14235.8|14235.1|14231.9|14231.2|14236.2|14235.5|14229.5|14228.8|199
1745956800000|2025-04-29 20:00:00|14232|14231.3|14232|14231.3|14234.5|14233.8|14230.9|14230.2|107
1745957100000|2025-04-29 20:05:00|14233.3|14232.6|14231.5|14230.5|14236.8|14235.4|14231.4|14230.5|47
1745957400000|2025-04-29 20:10:00|14231.8|14231.1|14230.3|14229.6|14232.9|14232.2|14229.5|14228.8|66
1745957700000|2025-04-29 20:15:00|14231.2|14230.5|14227.8|14227.1|14232.1|14231.4|14227.6|14226.9|81
1745958000000|2025-04-29 20:20:00|14228.6|14226.8|14233.2|14232.5|14233.2|14232.5|14226.2|14225.5|55
1745958300000|2025-04-29 20:25:00|14233.1|14232.4|14232.7|14230.1|14234.1|14233.4|14230.5|14228.8|88
1745958600000|2025-04-29 20:30:00|14232.8|14230|14232.8|14230.4|14233|14231.2|14229.8|14228.8|62
1745958900000|2025-04-29 20:35:00|14233.3|14231.7|14233.3|14232.6|14234.3|14233.6|14231.7|14230.3|77
1745959200000|2025-04-29 20:40:00|14233.4|14232.7|14237.8|14235.9|14239.6|14237.4|14233.4|14231.4|97
1745959500000|2025-04-29 20:45:00|14237.9|14235.8|14242.1|14241.4|14246.6|14244.4|14237.9|14235.8|116
1745959800000|2025-04-29 20:50:00|14240.4|14239.7|14237.7|14235.7|14240.4|14239.7|14230.4|14227.6|188
1745960100000|2025-04-29 20:55:00|14238.2|14235.2|14233.5|14226.5|14241.7|14237.8|14232.8|14225.8|159
1745960400000|2025-04-29 21:00:00|14233.1|14226.1|14230.3|14223.3|14233.2|14226.2|14229.1|14222.1|8
1745962200000|2025-04-29 21:30:00|14230.4|14223.4|14230.5|14223.5|14230.5|14223.5|14230.4|14223.4|2
1745962500000|2025-04-29 21:35:00|14230.8|14223.8|14224.8|14217.8|14230.8|14223.8|14224.8|14217.8|4
1745962800000|2025-04-29 21:40:00|14224.4|14217.4|14222.3|14215.3|14224.4|14217.4|14222.3|14215.3|5
1745963100000|2025-04-29 21:45:00|14222.1|14215.1|14222|14215|14222.1|14215.1|14222|14215|2
1745963400000|2025-04-29 21:50:00|14225.9|14218.9|14233.8|14226.8|14233.8|14226.8|14225.9|14218.9|7
1745963700000|2025-04-29 21:55:00|14235.4|14228.4|14233.8|14226.8|14235.4|14228.4|14233.8|14226.8|5
1745964000000|2025-04-29 22:00:00|14233.5|14226.5|14228.6|14223|14235.3|14228.3|14221.8|14218.2|99
1745964300000|2025-04-29 22:05:00|14228.1|14223.5|14230.4|14226.7|14232.4|14228.2|14227.5|14223.1|62
1745964600000|2025-04-29 22:10:00|14230.3|14226.8|14232.3|14229.7|14233.2|14231.1|14229.1|14226.8|56
1745964900000|2025-04-29 22:15:00|14232.2|14229.3|14230|14229|14233|14231.1|14229|14226.6|62
1745965200000|2025-04-29 22:20:00|14230.1|14229.1|14231.1|14230.1|14232.2|14230.7|14229.1|14228|108
1745965500000|2025-04-29 22:25:00|14231|14230|14230|14229|14232.1|14230.9|14228|14227.3|152
1745965800000|2025-04-29 22:30:00|14229.8|14229.1|14232.4|14231.7|14232.6|14231.9|14229.7|14228.6|114
1745966100000|2025-04-29 22:35:00|14232.5|14231.8|14232.2|14231.5|14233.4|14232.7|14230.9|14228.9|60
1745966400000|2025-04-29 22:40:00|14232.1|14231.4|14236.3|14235.6|14237.3|14236.6|14231.9|14231.2|74
1745966700000|2025-04-29 22:45:00|14235.9|14235.2|14229|14228.3|14235.9|14235.2|14228.7|14228|88
1745967000000|2025-04-29 22:50:00|14228.8|14228.1|14228.2|14227.5|14229.1|14228.4|14225.1|14224.4|58
1745967300000|2025-04-29 22:55:00|14228.1|14227.4|14226.9|14226.2|14228.9|14228.2|14223.5|14222.8|106
1745967600000|2025-04-29 23:00:00|14226.5|14225.8|14229|14228.3|14229.5|14228.8|14223.7|14222.7|155
1745967900000|2025-04-29 23:05:00|14229.1|14228.4|14228.4|14227.7|14229.5|14228.8|14227|14226.3|120
1745968200000|2025-04-29 23:10:00|14228.7|14228|14228.1|14227.4|14229.1|14228.4|14227.2|14226.5|76
1745968500000|2025-04-29 23:15:00|14228|14227.3|14222.7|14222|14228.4|14227.5|14221.2|14220.5|106
1745968800000|2025-04-29 23:20:00|14222.8|14222.1|14219.4|14218.7|14223|14222.3|14216.7|14216|111
1745969100000|2025-04-29 23:25:00|14219.1|14218.4|14225|14224.3|14226.3|14225.6|14219.1|14218.4|111
1745969400000|2025-04-29 23:30:00|14225.3|14224.6|14223.9|14223.2|14226.7|14226|14223.1|14221.8|112
1745969700000|2025-04-29 23:35:00|14224|14223.3|14223.9|14223.2|14227.1|14226.4|14223.5|14222.8|90
1745970000000|2025-04-29 23:40:00|14223.8|14223.1|14228.8|14227.2|14229.3|14228.2|14223.8|14223.1|69
1745970300000|2025-04-29 23:45:00|14228.6|14227.1|14230.5|14229.8|14230.5|14229.8|14223.8|14223.1|93
1745970600000|2025-04-29 23:50:00|14230|14229.3|14232|14231.3|14232.9|14232.2|14227|14226.3|115
1745970900000|2025-04-29 23:55:00|14232.1|14231.4|14226.6|14225.9|14232.1|14231.4|14226.3|14225.6|120
1745971200000|2025-04-30 00:00:00|14226.5|14225.8|14219|14218.3|14229.3|14228.6|14217.8|14217.1|397
1745971500000|2025-04-30 00:05:00|14219.2|14218.5|14232.5|14231.8|14234.3|14233.6|14219|14218.3|282
1745971800000|2025-04-30 00:10:00|14232.3|14231.6|14228|14227.3|14233.5|14231.6|14223.4|14222.7|331
1745972100000|2025-04-30 00:15:00|14227.5|14226.8|14222.7|14222|14229.3|14228.6|14222.7|14222|218
1745972400000|2025-04-30 00:20:00|14223.2|14222.5|14225|14224.3|14229.3|14228.6|14223.2|14222.5|202
1745972700000|2025-04-30 00:25:00|14225.2|14224.5|14226|14223.9|14229.2|14227.8|14223.6|14222.9|286
1745973000000|2025-04-30 00:30:00|14225.9|14223.8|14225.9|14225.2|14228.4|14227.7|14222.7|14221|197
1745973300000|2025-04-30 00:35:00|14227.1|14226.4|14230.3|14229.6|14231.4|14230.7|14225.9|14224.7|146
1745973600000|2025-04-30 00:40:00|14230.2|14229.5|14232.2|14231.5|14232.8|14232.1|14227.8|14227.1|154
1745973900000|2025-04-30 00:45:00|14231.7|14231|14232.9|14232.2|14234.1|14233.4|14229.1|14228.4|188
1745974200000|2025-04-30 00:50:00|14233.1|14232.4|14251.9|14249.3|14252.2|14250.6|14230.6|14229.9|596
1745974500000|2025-04-30 00:55:00|14251.4|14250.7|14243.5|14242.8|14251.8|14250.7|14241.1|14240.1|526
1745974800000|2025-04-30 01:00:00|14243.3|14242.6|14239.4|14238.7|14245.8|14244.5|14238.2|14237.4|287
1745975100000|2025-04-30 01:05:00|14239.5|14238.8|14242.5|14241.8|14242.5|14241.8|14235.6|14234.4|198
1745975400000|2025-04-30 01:10:00|14242.1|14241.4|14236.3|14234.4|14243.7|14243|14235.9|14234.4|153
1745975700000|2025-04-30 01:15:00|14236.2|14234.3|14235.9|14234.2|14239.8|14238.4|14234|14232.9|207
1745976000000|2025-04-30 01:20:00|14235.7|14233.9|14234.8|14234.1|14238.1|14237.4|14234.1|14233|123
1745976300000|2025-04-30 01:25:00|14234.7|14234|14235.6|14234.9|14239.6|14238.9|14234.4|14233|140
1745976600000|2025-04-30 01:30:00|14235.5|14234.8|14232.5|14231.8|14240.9|14240.2|14230.2|14229.5|371
1745976900000|2025-04-30 01:35:00|14232.3|14231.6|14227.9|14227.2|14233.5|14232.8|14227|14226.3|211
1745977200000|2025-04-30 01:40:00|14227.5|14226.8|14227.5|14225.9|14227.6|14226.8|14223.4|14222.7|231
1745977500000|2025-04-30 01:45:00|14227.2|14226.2|14233.5|14231.5|14233.5|14231.9|14226.2|14225.1|175
1745977800000|2025-04-30 01:50:00|14233.4|14231.6|14238.7|14238|14239.6|14238.8|14230.3|14229.2|248
1745978100000|2025-04-30 01:55:00|14238.9|14238.2|14245|14244.3|14246.5|14245.8|14238.4|14237.7|353
1745978400000|2025-04-30 02:00:00|14244.8|14244.1|14249.7|14249|14255.8|14254.5|14244.8|14244.1|390
1745978700000|2025-04-30 02:05:00|14249.6|14248.9|14249.8|14247.9|14253.9|14252.3|14248.7|14246.3|235
1745979000000|2025-04-30 02:10:00|14249.7|14247.8|14247.9|14245.7|14250.3|14249.6|14246.4|14245|204
1745979300000|2025-04-30 02:15:00|14248.5|14246.2|14243.8|14243.1|14248.5|14246.2|14242.3|14241.6|195
1745979600000|2025-04-30 02:20:00|14243.7|14243|14241.7|14241|14245.8|14245.1|14240.1|14239.4|143
1745979900000|2025-04-30 02:25:00|14241.8|14241.1|14238.5|14237.8|14243.3|14242.6|14236.8|14236.1|149
1745980200000|2025-04-30 02:30:00|14239|14238.3|14240.8|14240.1|14242.7|14242|14238|14236.8|171
1745980500000|2025-04-30 02:35:00|14240.5|14239.8|14239.6|14238.9|14241.5|14240.8|14238.9|14238.2|101
1745980800000|2025-04-30 02:40:00|14239.5|14238.8|14244.8|14244.1|14249|14248.3|14239.1|14238.4|175
1745981100000|2025-04-30 02:45:00|14244.7|14244|14241.9|14240.4|14245.3|14244.6|14241.5|14240.4|123
1745981400000|2025-04-30 02:50:00|14241.5|14240.5|14239.5|14238.8|14243.6|14242.9|14237.5|14236.8|168
1745981700000|2025-04-30 02:55:00|14239.4|14238.7|14246.8|14246.1|14246.9|14246.2|14238.5|14237.8|160
1745982000000|2025-04-30 03:00:00|14246.6|14245.9|14243.9|14243.2|14246.6|14245.9|14240.5|14239.8|146
1745982300000|2025-04-30 03:05:00|14243.8|14243.1|14239.1|14238.4|14244.6|14243.9|14238.3|14237.6|128
1745982600000|2025-04-30 03:10:00|14238.6|14237.9|14238.7|14236.9|14238.8|14237.9|14233.4|14232.6|227
1745982900000|2025-04-30 03:15:00|14238.9|14237|14236.3|14235.6|14239|14237.8|14235.2|14234.5|126
1745983200000|2025-04-30 03:20:00|14236.4|14235.7|14246.4|14245.7|14246.5|14245.8|14236.4|14235.7|156
1745983500000|2025-04-30 03:25:00|14246.5|14245.8|14239.8|14239.1|14248.2|14247|14239.7|14239|120
1745983800000|2025-04-30 03:30:00|14239.7|14239|14244.4|14242.4|14246.7|14246|14238.6|14237|147
1745984100000|2025-04-30 03:35:00|14244.6|14242.5|14247.8|14247.1|14250.2|14249.5|14244.4|14242.4|226
1745984400000|2025-04-30 03:40:00|14247.5|14246.8|14249.3|14248.6|14251.6|14250.4|14247.3|14246|140
1745984700000|2025-04-30 03:45:00|14249.2|14248.5|14249.7|14249|14252.8|14252.1|14246.9|14246.2|135
1745985000000|2025-04-30 03:50:00|14249.3|14248.6|14247.8|14247.1|14251.6|14250.9|14247.7|14247|122
1745985300000|2025-04-30 03:55:00|14247.9|14247.2|14252.6|14250.8|14253.6|14252.9|14247.9|14247.2|128
1745985600000|2025-04-30 04:00:00|14252.7|14250.9|14253.4|14252.7|14254|14252.9|14248.1|14247.4|151
1745985900000|2025-04-30 04:05:00|14253.6|14252.9|14253.9|14251.9|14255.3|14253.8|14251.2|14250.5|128
1745986200000|2025-04-30 04:10:00|14254.2|14252.2|14251.9|14251.2|14255.8|14255.1|14249|14248.3|116
1745986500000|2025-04-30 04:15:00|14250.7|14250|14249.2|14248.5|14253.7|14253|14248.7|14248|135
1745986800000|2025-04-30 04:20:00|14249.3|14248.6|14249.8|14249.1|14253|14252.2|14248.2|14247.5|128
1745987100000|2025-04-30 04:25:00|14249.5|14248.8|14247.5|14246.8|14249.5|14248.8|14246.2|14245.5|60
1745987400000|2025-04-30 04:30:00|14247.2|14246.5|14246.7|14244.1|14247.9|14247.2|14242.6|14241.9|128
1745987700000|2025-04-30 04:35:00|14247.5|14245.1|14248.1|14247.4|14249.1|14248.4|14242.2|14241.5|174
1745988000000|2025-04-30 04:40:00|14248.5|14247.8|14252.3|14251.3|14253.2|14251.6|14247.9|14247.2|117
1745988300000|2025-04-30 04:45:00|14252.2|14251.2|14252.1|14251.4|14253.3|14252.6|14250.5|14249.8|103
1745988600000|2025-04-30 04:50:00|14252.2|14251.5|14253|14252.3|14255.4|14254|14251.6|14250.9|97
1745988900000|2025-04-30 04:55:00|14253.2|14252.5|14252.1|14251.4|14256|14255.3|14252.1|14251.4|111
1745989200000|2025-04-30 05:00:00|14252|14251.3|14253.7|14253|14255.3|14254.4|14251.5|14250.8|107
1745989500000|2025-04-30 05:05:00|14253.6|14252.9|14252.1|14251.4|14255.2|14254.4|14252.1|14251.4|97
1745989800000|2025-04-30 05:10:00|14252.3|14251.6|14250.4|14249.7|14252.5|14251.8|14245.7|14245|148
1745990100000|2025-04-30 05:15:00|14250.2|14249.5|14248.8|14248.1|14252.1|14251.4|14246.8|14246.1|113
1745990400000|2025-04-30 05:20:00|14248|14247.3|14249.5|14248.8|14251.5|14250.8|14247.1|14246.3|121
1745990700000|2025-04-30 05:25:00|14249.6|14248.9|14251.4|14250.7|14252.3|14251.6|14249.5|14248.8|83
1745991000000|2025-04-30 05:30:00|14250|14249.3|14248.5|14247.8|14250.8|14250.1|14246.1|14244.8|162
1745991300000|2025-04-30 05:35:00|14248.4|14247.7|14251.1|14250.4|14251.2|14250.5|14247.9|14247.2|88
1745991600000|2025-04-30 05:40:00|14251|14250.3|14251.9|14250.4|14252.3|14251.6|14250.3|14249.6|58
1745991900000|2025-04-30 05:45:00|14251.7|14250.3|14253.2|14252.5|14253.7|14253|14250.6|14249.1|123
1745992200000|2025-04-30 05:50:00|14252.6|14251.9|14249.1|14248.4|14252.6|14251.9|14249.1|14248.4|82
1745992500000|2025-04-30 05:55:00|14248.8|14248.1|14251.2|14249.2|14251.5|14250.6|14246.2|14245.5|147
1745992800000|2025-04-30 06:00:00|14251.1|14249.7|14258.7|14257.7|14259|14257.9|14250.1|14249.4|190
1745993100000|2025-04-30 06:05:00|14257.8|14256.8|14269|14268.3|14269.1|14268.4|14257.3|14256.6|291
1745993400000|2025-04-30 06:10:00|14268.9|14268.2|14266|14265.3|14272.8|14271.5|14266|14264.5|274
1745993700000|2025-04-30 06:15:00|14266.2|14265.5|14263.2|14262.5|14266.2|14265.5|14260.9|14260.2|222
1745994000000|2025-04-30 06:20:00|14263.3|14262.6|14262.3|14261.6|14265.6|14264.9|14260.8|14260.1|191
1745994300000|2025-04-30 06:25:00|14262.1|14261.4|14256.8|14255|14262.3|14261.6|14252.8|14252.1|220
1745994600000|2025-04-30 06:30:00|14254.9|14254.2|14261.6|14260.9|14262.8|14261.5|14254.9|14253.6|293
1745994900000|2025-04-30 06:35:00|14261.7|14261|14257.3|14256.6|14264.4|14263.7|14257.3|14256.6|192
1745995200000|2025-04-30 06:40:00|14257.7|14257|14255.5|14254.8|14261.1|14260.4|14255|14254.3|189
1745995500000|2025-04-30 06:45:00|14256.8|14256.1|14251.4|14250.7|14256.8|14256.1|14249.8|14249.1|286
1745995800000|2025-04-30 06:50:00|14251.5|14250.8|14254.4|14253.7|14258.1|14257.4|14249.7|14249|202
1745996100000|2025-04-30 06:55:00|14254.3|14253.6|14258.5|14257.8|14259.6|14258.9|14254.1|14253.4|165
1745996400000|2025-04-30 07:00:00|14258.8|14258.1|14261.9|14261.2|14265|14264.2|14258.7|14258|307
1745996700000|2025-04-30 07:05:00|14262.1|14261.4|14261.6|14260.9|14264.7|14264|14258.5|14257.4|264
1745997000000|2025-04-30 07:10:00|14260.8|14260.1|14268.4|14267.7|14271.7|14270.8|14260.4|14259.7|301
1745997300000|2025-04-30 07:15:00|14268.6|14267.9|14265.7|14265|14271.7|14270.1|14264.8|14264.1|291
1745997600000|2025-04-30 07:20:00|14265.8|14265.1|14274.5|14273.8|14274.7|14274|14265.6|14264.9|275
1745997900000|2025-04-30 07:25:00|14274.4|14273.7|14275.9|14274.9|14279.5|14278.3|14272.8|14271.6|250
1745998200000|2025-04-30 07:30:00|14275.8|14275.2|14288.5|14285.7|14290.1|14288|14275.8|14274.5|330
1745998500000|2025-04-30 07:35:00|14288.4|14285.9|14278.7|14278|14289.1|14287.2|14277.6|14276.7|308
1745998800000|2025-04-30 07:40:00|14278.6|14277.9|14278.2|14277.5|14282|14281|14277.8|14277.1|233
1745999100000|2025-04-30 07:45:00|14278.1|14277.4|14277.4|14276.7|14283.7|14283|14277.3|14276.6|228
1745999400000|2025-04-30 07:50:00|14277.9|14277.2|14277.3|14276.6|14281.2|14279.9|14276.8|14275.9|181
1745999700000|2025-04-30 07:55:00|14277.4|14276.7|14280.7|14280|14280.8|14280.1|14271.8|14271.1|205
1746000000000|2025-04-30 08:00:00|14282.5|14281.8|14276.5|14275.8|14282.7|14282|14272.8|14272.1|406
1746000300000|2025-04-30 08:05:00|14276.6|14275.9|14277.4|14276.7|14277.9|14277.2|14272.8|14272.1|216
1746000600000|2025-04-30 08:10:00|14277.2|14276.5|14281.7|14279.8|14283.1|14281.2|14277.2|14276.5|216
1746000900000|2025-04-30 08:15:00|14281.6|14280.2|14285|14283.4|14285.1|14284|14279.3|14278.6|226
1746001200000|2025-04-30 08:20:00|14284.5|14283.8|14285.8|14285.1|14287.5|14286.1|14282.5|14281.5|214
1746001500000|2025-04-30 08:25:00|14286.6|14285.9|14289.7|14289|14290.7|14290|14286.6|14285.9|209
1746001800000|2025-04-30 08:30:00|14289.8|14289.1|14288.7|14288|14293|14291.3|14286.8|14286.1|253
1746002100000|2025-04-30 08:35:00|14289.3|14288.6|14294|14293.3|14295.3|14294.2|14288.5|14287.8|190
1746002400000|2025-04-30 08:40:00|14293.7|14293|14291.1|14290.1|14294.9|14294.2|14290.9|14290.1|172
1746002700000|2025-04-30 08:45:00|14291.3|14289.7|14287.8|14287.1|14293.7|14293|14287.3|14286.6|173
1746003000000|2025-04-30 08:50:00|14288|14287.3|14291.1|14290.4|14291.5|14290.8|14284.6|14283.3|198
1746003300000|2025-04-30 08:55:00|14291.3|14290.6|14291.2|14290.5|14292.4|14291.2|14287.3|14286.6|208
1746003600000|2025-04-30 09:00:00|14291.1|14290.4|14297|14296.3|14297.1|14296.4|14288.1|14287.4|200
1746003900000|2025-04-30 09:05:00|14297.1|14296.4|14296.9|14296.2|14297.7|14297|14293.7|14293|155
1746004200000|2025-04-30 09:10:00|14297|14296.3|14293.5|14291.4|14297.6|14296.5|14293.3|14291.4|150
1746004500000|2025-04-30 09:15:00|14293.2|14291.6|14297.2|14296.5|14297.9|14297.2|14291.7|14289.4|183
1746004800000|2025-04-30 09:20:00|14297.6|14296.9|14298.6|14297.9|14298.9|14298.2|14295.9|14295.2|108
1746005100000|2025-04-30 09:25:00|14298.7|14298|14298.1|14297.4|14298.8|14298.1|14296.7|14296|112
1746005400000|2025-04-30 09:30:00|14298.2|14297.5|14298.8|14298.1|14307.1|14306.4|14298.1|14297.4|216
1746005700000|2025-04-30 09:35:00|14298.7|14298|14302.1|14301.4|14303.2|14302.5|14297|14296.3|121
1746006000000|2025-04-30 09:40:00|14302.2|14301.5|14303.3|14302.6|14303.3|14302.6|14297.8|14297.1|96
1746006300000|2025-04-30 09:45:00|14302|14301.3|14307.6|14306.9|14307.9|14307.2|14301.3|14300.6|147
1746006600000|2025-04-30 09:50:00|14307.7|14307|14315.1|14314.4|14316.5|14314.8|14306.4|14305.7|171
1746006900000|2025-04-30 09:55:00|14315.3|14314.6|14311.5|14310.8|14315.3|14314.6|14310.2|14309.1|238
1746007200000|2025-04-30 10:00:00|14311.4|14310.7|14306.7|14306|14311.5|14310.8|14305.9|14305.2|168
1746007500000|2025-04-30 10:05:00|14307.4|14306.7|14305.2|14304.5|14308.1|14307.4|14305.1|14304.2|108
1746007800000|2025-04-30 10:10:00|14305.5|14304.8|14306.9|14306.2|14308.1|14307.4|14304.7|14304|121
1746008100000|2025-04-30 10:15:00|14307|14306.3|14306.8|14306.1|14311.5|14310.8|14306.8|14306.1|135
1746008400000|2025-04-30 10:20:00|14306.7|14306|14307.3|14306.6|14310.7|14309.7|14306.4|14305.7|150
1746008700000|2025-04-30 10:25:00|14306.9|14306.2|14305.1|14304.4|14307.4|14306.7|14301.6|14300.9|150
1746009000000|2025-04-30 10:30:00|14305.2|14304.5|14303.5|14302.8|14305.2|14304.5|14301.4|14300.7|172
1746009300000|2025-04-30 10:35:00|14303.8|14303.1|14302.9|14302.2|14305|14304.2|14301|14300.3|197
1746009600000|2025-04-30 10:40:00|14303.2|14302.5|14302.9|14302.2|14308.6|14307.5|14302.9|14302.2|157
1746009900000|2025-04-30 10:45:00|14303.1|14302.4|14308|14307.3|14308.2|14307.5|14302.9|14302.2|146
1746010200000|2025-04-30 10:50:00|14308.1|14307.4|14304.3|14303.6|14309.6|14308.6|14304.3|14303.6|152
1746010500000|2025-04-30 10:55:00|14304.1|14303.4|14307.3|14306.6|14308.2|14307.5|14302.8|14302.1|115
1746010800000|2025-04-30 11:00:00|14307.2|14306.5|14312.1|14311.4|14314|14313.3|14306.1|14305.4|190
1746011100000|2025-04-30 11:05:00|14312|14311.3|14307|14306.3|14312.4|14311.7|14306.5|14305.8|163
1746011400000|2025-04-30 11:10:00|14306.8|14306.1|14309.7|14307.6|14312.5|14311.8|14306.8|14306.1|223
1746011700000|2025-04-30 11:15:00|14309.5|14307.5|14308.1|14307.4|14311.9|14311.2|14307.9|14307.2|218
1746012000000|2025-04-30 11:20:00|14308.2|14307.5|14308.1|14307.4|14311.7|14311|14307.3|14306.3|207
1746012300000|2025-04-30 11:25:00|14306.8|14306.1|14306.1|14305.4|14307.2|14306.5|14303.9|14303.2|137
1746012600000|2025-04-30 11:30:00|14305.6|14304.9|14300.8|14300.1|14305.7|14305|14300.4|14299.2|219
1746012900000|2025-04-30 11:35:00|14301.4|14299.5|14295.5|14294.8|14301.4|14300.7|14294.4|14293|213
1746013200000|2025-04-30 11:40:00|14295.4|14294.7|14296.5|14294.3|14296.5|14295|14291.2|14289.9|232
1746013500000|2025-04-30 11:45:00|14296.6|14294.2|14298.1|14296.3|14300.6|14299.3|14295.9|14293.9|233
1746013800000|2025-04-30 11:50:00|14299.4|14297.8|14298.5|14296.9|14299.9|14299.2|14294.6|14293.9|197
1746014100000|2025-04-30 11:55:00|14298.6|14296.8|14302|14301.3|14302.2|14301.5|14298.1|14296.8|183
1746014400000|2025-04-30 12:00:00|14301.9|14301.2|14304|14303.3|14305.2|14304.5|14299.4|14298.7|225
1746014700000|2025-04-30 12:05:00|14304.5|14303.8|14304.2|14303.5|14305.3|14304.6|14302|14301.3|199
1746015000000|2025-04-30 12:10:00|14304.3|14303.6|14304|14298.5|14305.3|14304.6|14300.6|14298.2|173
1746015300000|2025-04-30 12:15:00|14302.7|14299.8|14285.1|14284.4|14302.8|14299.9|14277|14275.8|583
1746015600000|2025-04-30 12:20:00|14284.9|14284.2|14282.5|14281.8|14284.9|14284.2|14277.3|14276.2|386
1746015900000|2025-04-30 12:25:00|14282.6|14281.9|14286.8|14283.7|14287.1|14285.6|14279.8|14279.1|386
1746016200000|2025-04-30 12:30:00|14288.1|14283.5|14293.1|14292.4|14305.2|14303.2|14281.9|14279.6|1138
1746016500000|2025-04-30 12:35:00|14293|14292.3|14298.6|14297.9|14299.6|14298.9|14289|14288.3|776
1746016800000|2025-04-30 12:40:00|14298.5|14297.8|14279.8|14279.1|14301|14300.3|14279.6|14278.9|770
1746017100000|2025-04-30 12:45:00|14278.6|14277.9|14272.6|14271.9|14279.7|14279|14269.2|14268.5|775
1746017400000|2025-04-30 12:50:00|14272.5|14271.8|14277.5|14276.8|14280.2|14279.2|14271.9|14271.1|696
1746017700000|2025-04-30 12:55:00|14277.6|14276.9|14282.3|14281.6|14285|14284.3|14275.8|14274.6|583
1746018000000|2025-04-30 13:00:00|14282.5|14281.8|14287.8|14287.1|14288.1|14287.4|14276.6|14275.9|597
1746018300000|2025-04-30 13:05:00|14288|14287.3|14287.2|14286.5|14291.4|14290.7|14284.8|14283.8|452
1746018600000|2025-04-30 13:10:00|14287.5|14286.8|14277.5|14276.8|14287.9|14287.2|14277.4|14276.7|553
1746018900000|2025-04-30 13:15:00|14277.7|14277|14283.4|14282.7|14285|14284.3|14275.5|14274.3|533
1746019200000|2025-04-30 13:20:00|14283|14282.3|14288.6|14287.6|14289.1|14288.2|14279.8|14279.1|464
1746019500000|2025-04-30 13:25:00|14289.1|14288.4|14284.9|14284.2|14290.2|14288.6|14281|14280.3|395
1746019800000|2025-04-30 13:30:00|14284.5|14283.8|14283.5|14282.8|14286.1|14285.4|14275.5|14274.6|747
1746020100000|2025-04-30 13:35:00|14283.6|14282.9|14275.2|14273.7|14287.7|14287|14271.6|14270.9|583
1746020400000|2025-04-30 13:40:00|14275.3|14274.2|14274.7|14272.5|14277.3|14276.5|14268.7|14267.4|522
1746020700000|2025-04-30 13:45:00|14274.5|14272.3|14274.3|14273.6|14278.5|14277.8|14268.8|14267.9|634
1746021000000|2025-04-30 13:50:00|14274.1|14273.4|14272.4|14271.7|14278.4|14277.7|14269.4|14268.7|556
1746021300000|2025-04-30 13:55:00|14272.5|14271.8|14269.7|14265.3|14276.2|14275.5|14264.6|14263.3|629
1746021600000|2025-04-30 14:00:00|14270.8|14265.2|14276.1|14275.4|14283|14282.3|14260.6|14258.5|910
1746021900000|2025-04-30 14:05:00|14276.3|14275.6|14282.4|14281.7|14289.9|14288.7|14275.3|14274.6|794
1746022200000|2025-04-30 14:10:00|14282.5|14281.8|14279.7|14279|14283.6|14282.9|14277.5|14276.8|659
1746022500000|2025-04-30 14:15:00|14279.6|14278.9|14283.9|14283.2|14284.7|14284|14277|14276.3|571
1746022800000|2025-04-30 14:20:00|14283.8|14283.1|14292.9|14292.2|14293.5|14292.8|14283.2|14282.5|481
1746023100000|2025-04-30 14:25:00|14292.8|14292.1|14298|14297.3|14298.9|14298.2|14291.7|14291|363
1746023400000|2025-04-30 14:30:00|14297.8|14297.1|14299.1|14298.4|14304.9|14304.2|14295.6|14294.9|454
1746023700000|2025-04-30 14:35:00|14299|14298.3|14295.9|14295.2|14299.5|14298.8|14288.2|14287.5|576
1746024000000|2025-04-30 14:40:00|14296.1|14295.4|14302.9|14302.2|14303.1|14302.4|14293.1|14292.4|512
1746024300000|2025-04-30 14:45:00|14303.2|14302.5|14296.9|14296.2|14304|14303.3|14294.4|14293.7|551
1746024600000|2025-04-30 14:50:00|14296.8|14296.1|14276.2|14274.4|14296.8|14296.1|14263.3|14260.7|1116
1746024900000|2025-04-30 14:55:00|14275.6|14274.6|14264.1|14263.4|14277|14276.3|14263.4|14262.7|1068
1746025200000|2025-04-30 15:00:00|14263.6|14262.9|14258.6|14257.6|14266.6|14265.5|14253.2|14247.9|1134
1746025500000|2025-04-30 15:05:00|14258.4|14257.4|14264.6|14262.5|14268.2|14267|14258.2|14257|571
1746025800000|2025-04-30 15:10:00|14264.8|14262.7|14268.2|14267.5|14271|14270.3|14262.4|14261.7|453
1746026100000|2025-04-30 15:15:00|14268.3|14267.6|14274.9|14274.2|14274.9|14274.2|14265.3|14264.6|362
1746026400000|2025-04-30 15:20:00|14275|14274.3|14277.6|14276.9|14281.6|14280.9|14273.9|14273.2|589
1746026700000|2025-04-30 15:25:00|14277.8|14277.1|14282.6|14281.9|14284.6|14283.9|14275.1|14274.4|521
1746027000000|2025-04-30 15:30:00|14282.9|14282.2|14284.2|14283.5|14287.7|14286.9|14278.7|14278|548
1746027300000|2025-04-30 15:35:00|14284.3|14283.6|14281.4|14280.7|14287.2|14286.5|14276.1|14275.1|442
1746027600000|2025-04-30 15:40:00|14281.6|14280.9|14292.9|14292.2|14295.1|14293.1|14276.2|14275.5|582
1746027900000|2025-04-30 15:45:00|14292.8|14292.1|14283.7|14283|14293.3|14292.6|14282.9|14282.2|522
1746028200000|2025-04-30 15:50:00|14283.8|14283.1|14269.6|14268.9|14283.8|14283.1|14264.7|14264|563
1746028500000|2025-04-30 15:55:00|14268.7|14268|14263.6|14262.9|14274.6|14272.6|14259.7|14257.8|550
1746028800000|2025-04-30 16:00:00|14263.5|14262.8|14270.8|14270.1|14271.6|14270.9|14262.4|14261.7|475
1746029100000|2025-04-30 16:05:00|14270.9|14270.2|14273.2|14272.5|14275.8|14275.1|14266.4|14265.7|439
1746029400000|2025-04-30 16:10:00|14273.7|14273|14271.2|14270.5|14276.6|14275.9|14270.2|14269.5|404
1746029700000|2025-04-30 16:15:00|14271|14270.3|14267|14266.3|14271.6|14270.9|14264.7|14264|334
1746030000000|2025-04-30 16:20:00|14266.9|14266.2|14263.6|14262.9|14268|14267.3|14260.6|14259.9|308
1746030300000|2025-04-30 16:25:00|14263.7|14263|14263.6|14262.9|14266.5|14265.8|14260.7|14260|286
1746030600000|2025-04-30 16:30:00|14263.8|14263.1|14261.5|14260.8|14266.4|14265.7|14260.1|14259.4|358
1746030900000|2025-04-30 16:35:00|14261.3|14260.6|14266.5|14265.8|14267|14266.3|14259.8|14259.1|303
1746031200000|2025-04-30 16:40:00|14266.6|14265.9|14269.6|14268.9|14270.9|14270.2|14265.7|14265|314
1746031500000|2025-04-30 16:45:00|14269.5|14268.8|14266.3|14265.6|14269.5|14268.8|14263.3|14262.6|250
1746031800000|2025-04-30 16:50:00|14266.2|14265.5|14267.9|14266|14269.6|14268.9|14264.1|14263.4|239
1746032100000|2025-04-30 16:55:00|14267.6|14265.8|14268.2|14267.5|14270.8|14270.1|14266.4|14265.2|260
1746032400000|2025-04-30 17:00:00|14268.1|14267.4|14269.6|14268.9|14271|14270.3|14268.1|14267.4|185
1746032700000|2025-04-30 17:05:00|14269.8|14269.1|14263.6|14262.9|14272.1|14270.8|14263.5|14262.8|187
1746033000000|2025-04-30 17:10:00|14263|14262.3|14264.7|14264|14266.2|14265.5|14260.7|14260|237
1746033300000|2025-04-30 17:15:00|14265|14264.3|14266.3|14265.6|14267.6|14266.9|14263.5|14262.8|195
1746033600000|2025-04-30 17:20:00|14266|14265.3|14264.6|14263.9|14268.5|14267.8|14264.1|14263.4|172
1746033900000|2025-04-30 17:25:00|14264.5|14263.8|14265.4|14264.7|14266.9|14266.2|14263.7|14263|171
1746034200000|2025-04-30 17:30:00|14265.3|14264.6|14273|14272.3|14273|14272.3|14264.9|14264.2|219
1746034500000|2025-04-30 17:35:00|14272.9|14272.2|14276.3|14275.6|14281.4|14280.7|14272.6|14271.9|300
1746034800000|2025-04-30 17:40:00|14276.6|14275.9|14273|14272.3|14278.5|14277.6|14273|14272.3|244
1746035100000|2025-04-30 17:45:00|14273.1|14272.4|14274.6|14273.9|14276.2|14275.5|14272|14271.3|148
1746035400000|2025-04-30 17:50:00|14274.1|14273.4|14281.7|14280|14282.5|14280.2|14273.3|14272.6|233
1746035700000|2025-04-30 17:55:00|14281.5|14279.8|14284.2|14283.5|14285.6|14284.4|14279.5|14278.8|339
1746036000000|2025-04-30 18:00:00|14284.3|14283.6|14281.4|14280.7|14284.6|14283.9|14280.6|14279.9|241
1746036300000|2025-04-30 18:05:00|14281.3|14280.6|14288|14287.3|14301.9|14300.5|14280.5|14279.7|674
1746036600000|2025-04-30 18:10:00|14287.6|14286.9|14285.4|14284.7|14294.2|14292.8|14283.6|14282.8|572
1746036900000|2025-04-30 18:15:00|14285.9|14285.2|14294.6|14293.9|14294.8|14294.1|14283.7|14283|332
1746037200000|2025-04-30 18:20:00|14294.7|14294|14292.9|14292.2|14295.3|14294.6|14290.1|14289.1|308
1746037500000|2025-04-30 18:25:00|14292.6|14291.9|14295.2|14294.5|14295.9|14295.2|14288.3|14287.6|296
1746037800000|2025-04-30 18:30:00|14294.4|14293.7|14294.7|14294|14295.3|14294.6|14291.3|14290.6|229
1746038100000|2025-04-30 18:35:00|14294.2|14293.5|14288.6|14287.9|14295.2|14294.5|14286.9|14286.2|254
1746038400000|2025-04-30 18:40:00|14288.3|14287.6|14290.3|14288.7|14291.4|14290.2|14287.1|14286.4|280
1746038700000|2025-04-30 18:45:00|14290.2|14288.6|14287.8|14287.1|14292|14291.3|14287.7|14287|210
1746039000000|2025-04-30 18:50:00|14287.6|14286.9|14284.9|14284.2|14289.4|14288.7|14284.1|14283.4|130
1746039300000|2025-04-30 18:55:00|14284.6|14283.9|14277.8|14277.1|14285.4|14284.7|14276.8|14276.1|254
1746039600000|2025-04-30 19:00:00|14278|14277.3|14277.9|14276.9|14279.9|14279.2|14276.5|14274.7|330
1746039900000|2025-04-30 19:05:00|14277.8|14276.8|14273|14272.3|14278|14277.3|14272.4|14271.7|147
1746040200000|2025-04-30 19:10:00|14272.8|14272.1|14274.6|14273.9|14277.3|14276.6|14272.1|14271.4|146
1746040500000|2025-04-30 19:15:00|14274.3|14273.6|14274.4|14272.3|14275.2|14273.8|14272.6|14271.4|167
1746040800000|2025-04-30 19:20:00|14274.5|14272.5|14277.5|14276.8|14280.8|14278.7|14274.5|14272.5|199
1746041100000|2025-04-30 19:25:00|14277.8|14277.1|14278.2|14277.5|14279.8|14278.1|14275.6|14274.9|198
1746041400000|2025-04-30 19:30:00|14278.3|14277.6|14279.8|14279.1|14281.2|14279.6|14277.6|14276.9|205
1746041700000|2025-04-30 19:35:00|14279.9|14279.2|14282.2|14280.6|14283.8|14283|14279.7|14278.6|193
1746042000000|2025-04-30 19:40:00|14281.9|14280.9|14289.1|14286.9|14289.5|14287.6|14281.2|14280.2|160
1746042300000|2025-04-30 19:45:00|14289.2|14287.2|14287.2|14286.5|14290.8|14290.1|14286.7|14286|186
1746042600000|2025-04-30 19:50:00|14287.8|14287.1|14289.7|14289|14291.1|14290.4|14286.8|14286.1|295
1746042900000|2025-04-30 19:55:00|14288.5|14287.8|14291.6|14290.9|14298.4|14297.7|14288.5|14287.8|452
1746043200000|2025-04-30 20:00:00|14291.8|14291.1|14296.1|14295.4|14307.1|14306.4|14290.8|14290.1|747
1746043500000|2025-04-30 20:05:00|14295.9|14295.2|14305.7|14305|14309.4|14308.7|14295.7|14295|469
1746043800000|2025-04-30 20:10:00|14305.8|14305.1|14306.5|14305.8|14307.5|14306.8|14302.7|14302|167
1746044100000|2025-04-30 20:15:00|14306.4|14305.7|14306.4|14305.7|14306.7|14306|14303.6|14302.9|134
1746044400000|2025-04-30 20:20:00|14306.3|14305.6|14311.4|14310.7|14312.1|14311.4|14301.5|14300.8|121
1746044700000|2025-04-30 20:25:00|14310.8|14310.1|14308.1|14307.4|14312.2|14311.5|14307.8|14306.7|161
1746045000000|2025-04-30 20:30:00|14307.8|14307.1|14317.8|14317.1|14318.9|14318.2|14307.8|14307.1|104
1746045300000|2025-04-30 20:35:00|14317.7|14317|14318.4|14317.7|14319.9|14318.5|14316.7|14315.6|140
1746045600000|2025-04-30 20:40:00|14317.8|14317.1|14308.6|14306.7|14319.1|14318.4|14308.6|14306.7|172
1746045900000|2025-04-30 20:45:00|14308.7|14306.6|14309.3|14308.3|14309.3|14308.3|14306|14305|84
1746046200000|2025-04-30 20:50:00|14309.7|14308.1|14308.8|14304.5|14312.7|14309.3|14307.2|14303.8|183
1746046500000|2025-04-30 20:55:00|14309.9|14302.9|14307.6|14300.6|14311.5|14304.5|14306.6|14299.6|371
1746046800000|2025-04-30 21:00:00|14306.9|14299.9|14301.5|14294.5|14306.9|14299.9|14300.2|14293.2|10
1746047400000|2025-04-30 21:10:00|14301.3|14294.3|14301|14294|14301.3|14294.3|14301|14294|2
1746047700000|2025-04-30 21:15:00|14301.4|14294.4|14304|14297|14304|14297|14301.4|14294.4|3
1746048300000|2025-04-30 21:25:00|14304.1|14297.1|14307|14300|14311.8|14304.8|14303.8|14296.8|11
1746048600000|2025-04-30 21:30:00|14307.1|14300.1|14307.5|14300.5|14307.5|14300.5|14307.1|14300.1|2
1746048900000|2025-04-30 21:35:00|14307.1|14300.1|14303.4|14296.4|14307.4|14300.4|14298.3|14291.3|19
1746049200000|2025-04-30 21:40:00|14303.3|14296.3|14303.3|14296.3|14303.3|14296.3|14303.3|14296.3|1
1746049500000|2025-04-30 21:45:00|14303.8|14296.8|14304.8|14297.8|14311.1|14304.1|14303.8|14296.8|11
1746049800000|2025-04-30 21:50:00|14305.3|14298.3|14311.5|14304.5|14311.6|14304.6|14305.2|14298.2|7
1746050100000|2025-04-30 21:55:00|14306.3|14299.3|14299.7|14292.7|14307|14300|14295.6|14288.6|23
1746050400000|2025-04-30 22:00:00|14299.8|14292.8|14308.3|14302.3|14308.7|14304|14299.8|14292.8|117
1746050700000|2025-04-30 22:05:00|14307.8|14302.8|14308|14303.3|14311.1|14305.6|14304.6|14299.6|104
1746051000000|2025-04-30 22:10:00|14307.9|14303.6|14305|14302.5|14307.9|14303.8|14300.7|14296.7|205
1746051300000|2025-04-30 22:15:00|14304.8|14302.4|14304.8|14301.8|14305|14302.5|14298.2|14295.6|281
1746051600000|2025-04-30 22:20:00|14304.7|14302.1|14306.1|14303.2|14306.5|14304.1|14302.5|14299.3|224
1746051900000|2025-04-30 22:25:00|14306|14303.4|14301.7|14298.8|14306.4|14303.8|14301.7|14298.7|180
1746052200000|2025-04-30 22:30:00|14301.5|14298.9|14306.3|14305.6|14306.9|14306.2|14300.4|14297.9|196
1746052500000|2025-04-30 22:35:00|14306.2|14305.5|14303.9|14303.2|14306.3|14305.6|14302.7|14302|109
1746052800000|2025-04-30 22:40:00|14304|14303.3|14301.9|14301.2|14304.6|14303.9|14301.9|14301.2|63
1746053100000|2025-04-30 22:45:00|14301.1|14300.4|14302|14301.3|14302.3|14301.6|14298.9|14298.2|87
1746053400000|2025-04-30 22:50:00|14302.1|14301.4|14300.3|14299.6|14302.2|14301.5|14298.9|14298.2|48
1746053700000|2025-04-30 22:55:00|14299.9|14299.2|14302.2|14301.5|14302.9|14302.2|14298.7|14298|81
1746054000000|2025-04-30 23:00:00|14301.7|14301|14304|14303.3|14308.5|14307.1|14300.9|14300.2|173
1746054300000|2025-04-30 23:05:00|14304.3|14303.6|14304.2|14303.5|14304.3|14303.6|14302.9|14302.2|80
1746054600000|2025-04-30 23:10:00|14304|14303.3|14307.4|14306.7|14308.3|14307.6|14301.2|14300.5|85
1746054900000|2025-04-30 23:15:00|14307.9|14307.2|14302|14301.3|14308.4|14307.7|14300|14299.3|129
1746055200000|2025-04-30 23:20:00|14300.9|14300.2|14297.5|14295.8|14302|14300.8|14297|14295.7|103
1746055500000|2025-04-30 23:25:00|14297.6|14296.2|14302.2|14301.5|14302.5|14301.8|14297.6|14296.2|86
1746055800000|2025-04-30 23:30:00|14302.8|14300.8|14299.8|14299.1|14303.4|14302.7|14299.8|14299.1|131
1746056100000|2025-04-30 23:35:00|14299.9|14299.2|14299.5|14298.8|14301.8|14301.1|14298.7|14298|81
1746056400000|2025-04-30 23:40:00|14298.8|14298.1|14301.9|14301.2|14302.1|14301.4|14296.8|14295.6|110
1746056700000|2025-04-30 23:45:00|14302.4|14300.7|14302.7|14302|14303.9|14302.4|14299.7|14298.5|139
1746057000000|2025-04-30 23:50:00|14303|14302.3|14300.9|14300.2|14305.1|14304.4|14300.4|14299.7|120
1746057300000|2025-04-30 23:55:00|14300.8|14300.1|14303.4|14301.5|14305|14304.3|14300|14299|143
1746057600000|2025-05-01 00:00:00|14302.9|14301.9|14303.9|14302.2|14303.9|14302.9|14295.7|14295|353
1746057900000|2025-05-01 00:05:00|14303.2|14302.1|14300.4|14299.7|14305.1|14303.5|14298.9|14298.1|257
1746058200000|2025-05-01 00:10:00|14300.6|14299.9|14298|14297.3|14303.6|14302.5|14296.8|14296.1|234
1746058500000|2025-05-01 00:15:00|14298.6|14296.8|14294.8|14293.1|14301|14300.3|14293|14292.3|205
1746058800000|2025-05-01 00:20:00|14294.3|14292.6|14294.8|14294.1|14295.8|14295.1|14291.8|14290.4|237
1746059100000|2025-05-01 00:25:00|14294.7|14294|14291.7|14291|14295.6|14294.9|14291.5|14290.7|281
1746059400000|2025-05-01 00:30:00|14291.3|14289.8|14294.8|14292.6|14295.8|14293.2|14288.5|14287.8|219
1746059700000|2025-05-01 00:35:00|14295.2|14292.5|14297.7|14297|14298.3|14297.4|14294.4|14292.5|196
1746060000000|2025-05-01 00:40:00|14297.8|14297.1|14297.2|14296.5|14298.4|14297.7|14295|14294.3|135
1746060300000|2025-05-01 00:45:00|14297.1|14296.4|14294.8|14294.1|14297.3|14296.6|14293.1|14292.1|163
1746060600000|2025-05-01 00:50:00|14294.6|14293.9|14294.8|14294.1|14297.5|14296.8|14290.7|14290|312
1746060900000|2025-05-01 00:55:00|14295.1|14294.4|14301|14300.3|14303.8|14303.1|14293.7|14293|263
1746061200000|2025-05-01 01:00:00|14300.9|14300.2|14306.7|14305.1|14309|14306.7|14299.9|14298.9|194
1746061500000|2025-05-01 01:05:00|14306.6|14305|14304.1|14303.4|14309.8|14309.1|14303.8|14302.9|187
1746061800000|2025-05-01 01:10:00|14304.2|14303.5|14306.3|14305.6|14308.4|14307.7|14304.2|14302.9|161
1746062100000|2025-05-01 01:15:00|14306.5|14305.8|14307.1|14306.4|14309.5|14308.8|14306.4|14305.7|138
1746062400000|2025-05-01 01:20:00|14307.9|14307.2|14305.3|14304.6|14308.3|14307.6|14304.3|14303.6|110
1746062700000|2025-05-01 01:25:00|14305.2|14304.5|14305.9|14305.2|14306.8|14306.1|14304|14303.3|146
1746063000000|2025-05-01 01:30:00|14305.7|14305|14304.6|14303.9|14306.7|14306|14303.5|14302.7|153
1746063300000|2025-05-01 01:35:00|14304.7|14304|14306.4|14304.7|14306.8|14304.9|14303.5|14302.2|117
1746063600000|2025-05-01 01:40:00|14306.5|14304.8|14312.8|14310.4|14314|14313|14304.4|14302.4|200
1746063900000|2025-05-01 01:45:00|14312.2|14310.3|14316.4|14315.7|14317.5|14316.3|14309.8|14308.4|207
1746064200000|2025-05-01 01:50:00|14316|14315.3|14323.9|14323.2|14324|14323.3|14315|14314.1|237
1746064500000|2025-05-01 01:55:00|14323.7|14323|14320.8|14320.1|14325|14324|14320.7|14319.7|220
1746064800000|2025-05-01 02:00:00|14320.7|14320|14315|14314.3|14321.8|14320.7|14315|14313.8|222
1746065100000|2025-05-01 02:05:00|14315.1|14314.4|14316.4|14315.7|14316.8|14315.8|14314.5|14313.5|165
1746065400000|2025-05-01 02:10:00|14316.2|14315.5|14312.5|14311.8|14317.1|14316.2|14312|14311.3|144
1746065700000|2025-05-01 02:15:00|14312.4|14311.7|14309.1|14308.4|14313|14312.3|14309|14308.3|147
1746066000000|2025-05-01 02:20:00|14309|14308.3|14308.5|14307.8|14312|14311|14308.2|14306.6|154
1746066300000|2025-05-01 02:25:00|14308.6|14307.9|14308.4|14306.6|14312.6|14311.9|14307.6|14306.4|157
1746066600000|2025-05-01 02:30:00|14308.3|14306.5|14310.2|14307.8|14314.5|14313.5|14307.8|14305.7|167
1746066900000|2025-05-01 02:35:00|14310.6|14308|14311.1|14310.1|14314.6|14312.9|14308.3|14306.6|152
1746067200000|2025-05-01 02:40:00|14310.4|14309.7|14311.8|14311.1|14313.6|14312.4|14308.3|14307.6|117
1746067500000|2025-05-01 02:45:00|14312|14311.3|14311.1|14310.4|14315|14313.8|14309.3|14307.2|179
1746067800000|2025-05-01 02:50:00|14312.3|14311.3|14310.2|14307.7|14312.5|14311.7|14309|14307.7|91
1746068100000|2025-05-01 02:55:00|14310.4|14307.6|14310.1|14307.1|14310.9|14309.5|14307.1|14305.1|126
1746068400000|2025-05-01 03:00:00|14310.2|14306.2|14325.2|14324.2|14334.9|14332.8|14298.6|14294|566
1746068700000|2025-05-01 03:05:00|14325.1|14324.1|14344|14343.3|14347.2|14346.1|14324.3|14323.3|485
1746069000000|2025-05-01 03:10:00|14343.9|14343.2|14339.8|14339.1|14350|14348.1|14339.2|14338.1|329
1746069300000|2025-05-01 03:15:00|14339.9|14339.2|14336.3|14334.1|14344.5|14342.3|14332.8|14332.1|334
1746069600000|2025-05-01 03:20:00|14337|14334.9|14347.6|14346.6|14347.9|14347.2|14336.5|14334.8|245
1746069900000|2025-05-01 03:25:00|14347.4|14345.8|14350.7|14348.8|14351.1|14349.5|14345.8|14344|241
1746070200000|2025-05-01 03:30:00|14350.8|14348.9|14352.3|14351.3|14356.1|14354.2|14344.9|14343.6|456
1746070500000|2025-05-01 03:35:00|14352.6|14351.1|14362.8|14362.1|14368|14366.9|14352.4|14351.1|474
1746070800000|2025-05-01 03:40:00|14363|14362.3|14371.2|14370.2|14373.3|14371.7|14363|14362.1|431
1746071100000|2025-05-01 03:45:00|14372.3|14370.6|14367.1|14366.4|14373.4|14372.1|14363.4|14361.4|366
1746071400000|2025-05-01 03:50:00|14366.3|14365.6|14373.8|14373.1|14376.1|14374.5|14365.4|14364.7|302
1746071700000|2025-05-01 03:55:00|14373.7|14373|14369.5|14368.8|14375.6|14374.9|14369.4|14367.4|237
1746072000000|2025-05-01 04:00:00|14369.7|14369|14378.7|14378|14379.4|14378.7|14369.7|14369|224
1746072300000|2025-05-01 04:05:00|14378.5|14377.8|14380.7|14380|14382.8|14382.1|14378.1|14377.4|204
1746072600000|2025-05-01 04:10:00|14380.6|14379.9|14376.7|14376|14381.6|14380.9|14374.8|14374.1|242
1746072900000|2025-05-01 04:15:00|14377.2|14376.5|14384.2|14383.2|14385|14384|14376.7|14375.5|182
1746073200000|2025-05-01 04:20:00|14383.3|14382.6|14381.9|14381.2|14385.6|14384.9|14380.5|14379.3|235
1746073500000|2025-05-01 04:25:00|14381.7|14381|14380.9|14380.2|14385|14384.3|14377.9|14376.8|167
1746073800000|2025-05-01 04:30:00|14380.8|14380.1|14385|14384.3|14387.3|14386.2|14380.8|14380.1|193
1746074100000|2025-05-01 04:35:00|14385.8|14385.1|14389|14388.3|14390.3|14389.5|14385.1|14384.4|123
1746074400000|2025-05-01 04:40:00|14388.9|14388.2|14386.1|14385.4|14389|14388.3|14384.9|14384.2|135
1746074700000|2025-05-01 04:45:00|14385.8|14385.1|14385.1|14384.4|14387.4|14386.7|14380.6|14379.6|179
1746075000000|2025-05-01 04:50:00|14385|14384.3|14383.7|14383|14385.2|14384.5|14381|14380.3|121
1746075300000|2025-05-01 04:55:00|14383.6|14382.9|14388.3|14387.6|14390.1|14389.4|14383.6|14382.9|209
1746075600000|2025-05-01 05:00:00|14388.2|14387.5|14395.9|14395.2|14396.7|14396|14387.9|14387.2|237
1746075900000|2025-05-01 05:05:00|14395.2|14394.5|14396|14395.3|14396.1|14395.4|14392|14391.3|176
1746076200000|2025-05-01 05:10:00|14396.2|14395.5|14399.7|14399|14400.6|14399.9|14396|14395.3|227
1746076500000|2025-05-01 05:15:00|14399.8|14399.1|14398.6|14396.7|14402.2|14401.5|14392.8|14391.2|236
1746076800000|2025-05-01 05:20:00|14398.7|14396.8|14417.9|14416.9|14421.7|14417.7|14397.2|14395.5|456
1746077100000|2025-05-01 05:25:00|14417.8|14416.8|14421.1|14419.4|14423.3|14422.5|14412.5|14410.5|509
1746077400000|2025-05-01 05:30:00|14420.7|14419.3|14422|14421.3|14425.9|14425.2|14418.6|14416.5|383
1746077700000|2025-05-01 05:35:00|14421.7|14421|14416.5|14415.8|14421.9|14421.2|14413.9|14412.2|275
1746078000000|2025-05-01 05:40:00|14416.2|14415.5|14416.2|14413.7|14416.4|14415.5|14410.4|14408.5|283
1746078300000|2025-05-01 05:45:00|14416.1|14413.6|14409.6|14408.9|14417.6|14416.6|14409.5|14408.8|221
1746078600000|2025-05-01 05:50:00|14409.5|14408.8|14405.5|14404.8|14410.4|14409.7|14404.2|14402.8|241
1746078900000|2025-05-01 05:55:00|14405.2|14404.5|14406.3|14403.8|14406.3|14404.8|14397.9|14397.2|261
1746079200000|2025-05-01 06:00:00|14406.2|14403.9|14401.4|14400.7|14414.8|14414.1|14401.4|14400.2|401
1746079500000|2025-05-01 06:05:00|14401.6|14400.9|14405.4|14404.7|14409.7|14408.3|14401.2|14400.1|282
1746079800000|2025-05-01 06:10:00|14404.4|14403.7|14409.8|14409.1|14416.1|14415.4|14404|14403.3|256
1746080100000|2025-05-01 06:15:00|14409.7|14409|14414.6|14413.9|14415.2|14414.4|14409.1|14408.4|230
1746080400000|2025-05-01 06:20:00|14414.8|14414.1|14417.3|14416.6|14421.3|14420.6|14414.5|14413.2|327
1746080700000|2025-05-01 06:25:00|14417.2|14416.5|14420|14419|14424|14423.3|14417|14416.3|216
1746081000000|2025-05-01 06:30:00|14419.9|14418.9|14431.2|14430.5|14439.3|14438.6|14419.9|14418.9|329
1746081300000|2025-05-01 06:35:00|14430.8|14430.1|14429.3|14428.6|14435.2|14434.5|14425.8|14424.8|384
1746081600000|2025-05-01 06:40:00|14429.4|14428.7|14438|14437.3|14444.6|14443.9|14416.2|14415|533
1746081900000|2025-05-01 06:45:00|14437.9|14437.2|14453.8|14453.1|14455.2|14454.5|14437.9|14437.2|522
1746082200000|2025-05-01 06:50:00|14453.7|14453|14441.8|14441.1|14453.7|14453|14439.7|14439|536
1746082500000|2025-05-01 06:55:00|14442.3|14440.6|14459.3|14458.6|14459.9|14459.2|14441.7|14440.6|434
1746082800000|2025-05-01 07:00:00|14459.1|14458.4|14454.5|14453.8|14465|14463.7|14452.6|14451.7|579
1746083100000|2025-05-01 07:05:00|14454.6|14453.9|14470.3|14468.5|14474.5|14473.7|14453.8|14453.1|534
1746083400000|2025-05-01 07:10:00|14470.1|14467.8|14469.6|14467.3|14475.2|14473.9|14468.6|14467|400
1746083700000|2025-05-01 07:15:00|14469.5|14467.4|14469.3|14468.6|14472.6|14471.6|14464.4|14462.6|413
1746084000000|2025-05-01 07:20:00|14469.2|14468.5|14457.9|14457.2|14470.3|14469.5|14456.2|14454.5|402
1746084300000|2025-05-01 07:25:00|14457.8|14457.1|14459.7|14457.8|14462.1|14460.4|14454|14453.1|284
1746084600000|2025-05-01 07:30:00|14459.6|14457.7|14451.3|14449.6|14459.8|14458.1|14446.9|14446.2|410
1746084900000|2025-05-01 07:35:00|14450.1|14449.4|14443.5|14442.8|14451|14450.2|14431.3|14430.3|471
1746085200000|2025-05-01 07:40:00|14443.6|14442.9|14439.8|14439.1|14447.1|14446|14439.2|14438.5|266
1746085500000|2025-05-01 07:45:00|14439.6|14438.9|14440.4|14439.7|14443.3|14442.1|14435.2|14434.5|242
1746085800000|2025-05-01 07:50:00|14440.5|14439.8|14441.5|14440.8|14443.8|14443.1|14433.6|14432.3|260
1746086100000|2025-05-01 07:55:00|14441.4|14440.7|14437.9|14435.9|14441.8|14441.1|14435.2|14433.5|256
1746086400000|2025-05-01 08:00:00|14437.2|14436.1|14429.3|14428.6|14440.3|14438.8|14429|14428.3|309
1746086700000|2025-05-01 08:05:00|14429.5|14428.8|14429.3|14428.6|14435.5|14434.8|14427.7|14426.7|275
1746087000000|2025-05-01 08:10:00|14428.6|14427.9|14436.6|14435.9|14438|14436.9|14428.6|14427.9|307
1746087300000|2025-05-01 08:15:00|14436.5|14435.8|14429.5|14427.8|14438.3|14437.4|14428.7|14426.6|332
1746087600000|2025-05-01 08:20:00|14429.6|14427.4|14420.9|14420.2|14431.3|14430.4|14418.2|14416.7|456
1746087900000|2025-05-01 08:25:00|14421.4|14420.7|14418.9|14417.9|14425.6|14424.3|14416.2|14415.1|271
1746088200000|2025-05-01 08:30:00|14419.7|14417.4|14416.6|14415.9|14421.4|14420.1|14416.2|14415.5|239
1746088500000|2025-05-01 08:35:00|14417.1|14415.4|14420.3|14419.6|14421.5|14420.7|14416.2|14415|188
1746088800000|2025-05-01 08:40:00|14420.6|14419.9|14421.2|14419.5|14422.2|14420.1|14417.3|14416.6|199
1746089100000|2025-05-01 08:45:00|14420.9|14419.7|14420.6|14419.9|14421.8|14420.3|14419.5|14418.2|107
1746089400000|2025-05-01 08:50:00|14420.8|14420.1|14421.2|14420.5|14429.3|14428.6|14418.9|14418.2|157
1746089700000|2025-05-01 08:55:00|14421.3|14420.6|14423|14421.4|14423.4|14422.3|14418.9|14418.2|227
1746090000000|2025-05-01 09:00:00|14422.9|14421.3|14418.6|14417.9|14423.3|14422|14413.2|14412.5|248
1746090300000|2025-05-01 09:05:00|14418.2|14417.5|14424.1|14423.4|14425.7|14425|14416.4|14415.4|191
1746090600000|2025-05-01 09:10:00|14424.2|14423.5|14427.5|14426.8|14431.2|14430.5|14423.8|14423.1|163
1746090900000|2025-05-01 09:15:00|14427.4|14426.7|14428.9|14428.2|14431.5|14430.8|14426.1|14425.4|224
1746091200000|2025-05-01 09:20:00|14428.5|14427.8|14428.3|14427.6|14431.5|14430.7|14425.8|14425.1|159
1746091500000|2025-05-01 09:25:00|14428.4|14427.7|14433.7|14433|14434.2|14433.5|14427.3|14426.6|152
1746091800000|2025-05-01 09:30:00|14433.6|14432.9|14434.5|14433.8|14437.2|14436.5|14431.5|14430.8|202
1746092100000|2025-05-01 09:35:00|14434.3|14433.6|14434.9|14434.2|14438.3|14437.1|14433.5|14432.8|147
1746092400000|2025-05-01 09:40:00|14435.1|14434.4|14435.8|14435.1|14436.8|14436.1|14431.5|14430.2|153
1746092700000|2025-05-01 09:45:00|14435.9|14435.2|14434.5|14433.8|14440.4|14439.2|14434.5|14433.8|183
1746093000000|2025-05-01 09:50:00|14434.7|14434|14434.4|14433.7|14438|14436.3|14432.6|14431.4|216
1746093300000|2025-05-01 09:55:00|14434.7|14434|14439.7|14439|14443.6|14442.9|14434.7|14434|260
1746093600000|2025-05-01 10:00:00|14439.6|14438.9|14434.4|14433.7|14442.8|14442.1|14433.2|14432.2|231
1746093900000|2025-05-01 10:05:00|14434.6|14433.9|14434.8|14434.1|14439|14438.3|14434.2|14433.5|148
1746094200000|2025-05-01 10:10:00|14434.7|14434|14435.7|14435|14438|14437.3|14434.6|14433.7|128
1746094500000|2025-05-01 10:15:00|14435|14434.3|14435.9|14435.2|14437.8|14437.1|14432.3|14431.6|157
1746094800000|2025-05-01 10:20:00|14436|14435.3|14438.9|14438.2|14439.1|14438.4|14435|14434.3|132
1746095100000|2025-05-01 10:25:00|14439|14438.3|14438.4|14437.7|14440.1|14439.4|14435.7|14435|119
1746095400000|2025-05-01 10:30:00|14438.5|14437.8|14436.6|14435.9|14438.8|14438.1|14432.4|14431.1|140
1746095700000|2025-05-01 10:35:00|14436.3|14435.6|14427.4|14426.7|14437.2|14436.5|14425.5|14424.8|177
1746096000000|2025-05-01 10:40:00|14427.3|14426.6|14427.4|14426.7|14429.1|14428.4|14425.9|14425.2|157
1746096300000|2025-05-01 10:45:00|14427.2|14426.5|14431.2|14430.5|14431.3|14430.6|14426.3|14425.6|144
1746096600000|2025-05-01 10:50:00|14431.3|14430.6|14431.8|14431.1|14433|14432|14430.6|14429.9|78
1746096900000|2025-05-01 10:55:00|14432.1|14431.4|14428.9|14426.7|14432.6|14431.6|14425.7|14425|187
1746097200000|2025-05-01 11:00:00|14429|14426.3|14425.1|14424.4|14429|14427|14423.4|14421.6|365
1746097500000|2025-05-01 11:05:00|14426|14425.3|14428.1|14427.4|14429.6|14428.2|14424|14423.3|169
1746097800000|2025-05-01 11:10:00|14428|14427.3|14426.8|14426.1|14428.6|14427.9|14422.1|14421.4|209
1746098100000|2025-05-01 11:15:00|14427.1|14426.4|14425|14424|14428.9|14428.2|14420.2|14419.5|290
1746098400000|2025-05-01 11:20:00|14425.1|14424.1|14420.7|14419.1|14425.6|14424.8|14416.4|14415.2|279
1746098700000|2025-05-01 11:25:00|14420.5|14418.9|14423.5|14422.5|14425.8|14424.7|14419|14417.9|232
1746099000000|2025-05-01 11:30:00|14423.9|14422.9|14428.1|14427.4|14429.8|14429.1|14422.9|14421.6|224
1746099300000|2025-05-01 11:35:00|14428|14427.3|14425.2|14422.8|14428.6|14427.7|14424.6|14422.8|164
1746099600000|2025-05-01 11:40:00|14425.3|14423|14436.4|14435.7|14438.2|14437.5|14423.4|14421.2|351
1746099900000|2025-05-01 11:45:00|14436.6|14435.9|14451|14450|14453.2|14451.6|14436.3|14435|380
1746100200000|2025-05-01 11:50:00|14451.1|14450.1|14455.6|14453.7|14456.4|14455.2|14449.9|14448.4|376
1746100500000|2025-05-01 11:55:00|14455.4|14453.6|14448.8|14448.1|14456.6|14454.8|14448.8|14447.3|259
1746100800000|2025-05-01 12:00:00|14449|14448.3|14443|14441.4|14455.5|14454.1|14443|14441.4|431
1746101100000|2025-05-01 12:05:00|14443.5|14440.8|14449.9|14447.6|14451.7|14451|14442.4|14439.7|255
1746101400000|2025-05-01 12:10:00|14450.4|14448.1|14458.8|14458.1|14459.1|14458.4|14450.4|14448.1|413
1746101700000|2025-05-01 12:15:00|14459.4|14458.7|14464.3|14462.4|14465.4|14463.7|14457.5|14455.4|247
1746102000000|2025-05-01 12:20:00|14464.2|14462.3|14460.5|14459.8|14465.2|14464.2|14457.7|14456.1|311
1746102300000|2025-05-01 12:25:00|14460.4|14459.7|14448.5|14442.5|14460.7|14460|14448.5|14442.5|273
1746102600000|2025-05-01 12:30:00|14447.6|14441.6|14428.3|14427.6|14454.3|14449.6|14415.5|14413.8|993
1746102900000|2025-05-01 12:35:00|14428.8|14427.2|14437.1|14436.4|14438.9|14438.2|14423.9|14423.2|636
1746103200000|2025-05-01 12:40:00|14436|14435.3|14461.2|14459.7|14461.4|14459.7|14436|14435.3|532
1746103500000|2025-05-01 12:45:00|14461|14460|14463.6|14462.9|14467.9|14466.1|14455.4|14453|639
1746103800000|2025-05-01 12:50:00|14463.4|14462.7|14469.6|14467.3|14477.6|14475.9|14460.4|14458.4|661
1746104100000|2025-05-01 12:55:00|14469.7|14467.4|14472.1|14470|14473.9|14472.6|14464.8|14462.6|528
1746104400000|2025-05-01 13:00:00|14472.3|14470.2|14461.9|14460.1|14474.2|14473.2|14459.5|14458.8|520
1746104700000|2025-05-01 13:05:00|14462|14460.3|14464.3|14463.6|14465.4|14464.7|14458.2|14457.1|365
1746105000000|2025-05-01 13:10:00|14464.2|14463.5|14462.3|14461.6|14465.3|14463.8|14457|14456.3|465
1746105300000|2025-05-01 13:15:00|14462.1|14461.4|14463.8|14463.1|14469.9|14469.2|14460.1|14458.6|411
1746105600000|2025-05-01 13:20:00|14463.9|14463.2|14464.4|14463.7|14466.5|14465.3|14459.3|14458.6|362
1746105900000|2025-05-01 13:25:00|14463.9|14463.2|14463.9|14463.2|14468.8|14468.1|14461.5|14460.8|464
1746106200000|2025-05-01 13:30:00|14463|14462.3|14470.5|14468.7|14472.3|14471.1|14460.3|14459.6|902
1746106500000|2025-05-01 13:35:00|14470.6|14468.5|14465.6|14464.9|14472.2|14470.3|14461.1|14460.4|712
1746106800000|2025-05-01 13:40:00|14465.5|14464.8|14465.1|14461.3|14468.1|14466.4|14462.2|14461.3|581
1746107100000|2025-05-01 13:45:00|14465.7|14460.7|14476.9|14476.2|14480.9|14479.7|14464.1|14460.7|739
1746107400000|2025-05-01 13:50:00|14476.4|14475.7|14463.4|14462.7|14477.8|14476.4|14462.3|14461.6|603
1746107700000|2025-05-01 13:55:00|14463|14462.3|14458.7|14452.7|14468.4|14467.7|14457|14451|487
1746108000000|2025-05-01 14:00:00|14459.1|14453.1|14492.5|14490.3|14496.9|14495.3|14459.1|14453.1|1063
1746108300000|2025-05-01 14:05:00|14492.3|14490.1|14501.9|14499.7|14503.7|14502.4|14489.2|14488.2|869
1746108600000|2025-05-01 14:10:00|14501.5|14499.4|14496.7|14496|14502.8|14502|14490.8|14489.6|807
1746108900000|2025-05-01 14:15:00|14496.1|14495.4|14498.8|14498.1|14505.4|14504.5|14494.3|14493.6|553
1746109200000|2025-05-01 14:20:00|14498.7|14498|14498.7|14498|14502.1|14501.4|14492.8|14492.1|545
1746109500000|2025-05-01 14:25:00|14499.3|14498.6|14511.1|14510.4|14515.5|14514.8|14498.1|14497.4|648
1746109800000|2025-05-01 14:30:00|14511.3|14510.6|14518.4|14517.7|14523|14522.3|14510.2|14509.5|558
1746110100000|2025-05-01 14:35:00|14518.3|14517.6|14522.8|14522.1|14525.5|14524.8|14515.1|14514.4|533
1746110400000|2025-05-01 14:40:00|14522.4|14521.7|14522.5|14521.8|14528.5|14527.8|14519.4|14518.7|439
1746110700000|2025-05-01 14:45:00|14522.1|14521.4|14537.7|14537|14540.2|14538.4|14521.5|14520.8|516
1746111000000|2025-05-01 14:50:00|14537.2|14536.5|14549.3|14548.6|14550|14549.3|14533|14532.3|602
1746111300000|2025-05-01 14:55:00|14549.2|14548.5|14535.7|14535|14550.3|14549.6|14535.4|14534.7|558
1746111600000|2025-05-01 15:00:00|14535.2|14534.5|14526.4|14525.7|14536.2|14535.5|14525.4|14524.7|511
1746111900000|2025-05-01 15:05:00|14526.3|14525.6|14530.5|14529.8|14531.1|14530.4|14523.8|14523.1|311
1746112200000|2025-05-01 15:10:00|14530.4|14529.7|14532.2|14531.5|14533.6|14532.9|14523.5|14522.8|342
1746112500000|2025-05-01 15:15:00|14531.8|14531.1|14542.8|14542.1|14543|14542.3|14528.1|14526.9|524
1746112800000|2025-05-01 15:20:00|14542.7|14542|14548.1|14547.4|14549.2|14548.5|14539.1|14538.4|393
1746113100000|2025-05-01 15:25:00|14547.8|14547.1|14538|14537.3|14548.1|14547.4|14537.5|14534.9|465
1746113400000|2025-05-01 15:30:00|14538.3|14537.6|14548.3|14547.6|14548.8|14548.1|14537.4|14536.7|325
1746113700000|2025-05-01 15:35:00|14548.4|14547.7|14554.8|14554.1|14556.8|14555.3|14547.3|14546.6|486
1746114000000|2025-05-01 15:40:00|14554.9|14554.2|14564.1|14563.4|14566.4|14565.2|14554.4|14553.7|390
1746114300000|2025-05-01 15:45:00|14564|14563.3|14557|14556.3|14565.1|14564.4|14556.9|14556.2|259
1746114600000|2025-05-01 15:50:00|14555.7|14555|14564.2|14563.5|14564.3|14563.6|14554.1|14553.4|366
1746114900000|2025-05-01 15:55:00|14564.3|14563.6|14548.2|14547.5|14564.3|14563.6|14546.7|14546|509
1746115200000|2025-05-01 16:00:00|14548.6|14547.9|14547.2|14546.5|14554.2|14553.5|14547|14546.3|417
1746115500000|2025-05-01 16:05:00|14547.5|14546.8|14553.3|14552.6|14553.6|14552.9|14545.7|14545|332
1746115800000|2025-05-01 16:10:00|14553.2|14552.5|14546.3|14545.6|14554.2|14553.5|14545.6|14544.9|464
1746116100000|2025-05-01 16:15:00|14546|14545.3|14548|14547.3|14548|14547.3|14539.5|14538.8|441
1746116400000|2025-05-01 16:20:00|14548.2|14547.5|14548.3|14546.8|14554.3|14552.9|14547.8|14546.4|332
1746116700000|2025-05-01 16:25:00|14548.4|14546.6|14542.7|14542|14548.4|14546.8|14540.3|14539.6|276
1746117000000|2025-05-01 16:30:00|14542.2|14541.5|14543|14542.3|14545.1|14544.3|14539.8|14539.1|241
1746117300000|2025-05-01 16:35:00|14542.9|14542.2|14544.2|14543.5|14546.4|14544.7|14540.6|14539.7|268
1746117600000|2025-05-01 16:40:00|14544.4|14543.7|14548.1|14547.4|14548.1|14547.4|14541.3|14540.6|204
1746117900000|2025-05-01 16:45:00|14548|14547.3|14543.6|14542.9|14548|14547.3|14539.7|14538.7|199
1746118200000|2025-05-01 16:50:00|14543.1|14542.4|14537.7|14537|14544.3|14543.6|14536.7|14535.5|207
1746118500000|2025-05-01 16:55:00|14537.9|14537.2|14539.8|14539.1|14541.4|14540.7|14535.8|14535.1|256
1746118800000|2025-05-01 17:00:00|14539.2|14538.5|14541.7|14541|14541.9|14541.2|14536.7|14536|230
1746119100000|2025-05-01 17:05:00|14541.8|14541.1|14547.3|14546.6|14547.4|14546.7|14541.5|14540.8|147
1746119400000|2025-05-01 17:10:00|14546.9|14546.2|14545.6|14544.9|14550.5|14549.8|14545.6|14544.9|211
1746119700000|2025-05-01 17:15:00|14545.7|14545|14547.2|14546.5|14549.4|14548.7|14544.6|14543.9|213
1746120000000|2025-05-01 17:20:00|14547.1|14546.4|14550.5|14549.8|14551.5|14550.8|14545.7|14545|170
1746120300000|2025-05-01 17:25:00|14550.7|14550|14556|14555.3|14556.2|14555.5|14550.3|14549.6|208
1746120600000|2025-05-01 17:30:00|14556.6|14555.9|14557.8|14557.1|14558|14557.3|14554.3|14553.6|239
1746120900000|2025-05-01 17:35:00|14557.6|14556.9|14556.8|14556.1|14557.6|14556.9|14553.3|14552.6|153
1746121200000|2025-05-01 17:40:00|14556.5|14555.8|14555.4|14554.7|14556.5|14555.8|14551.2|14550.5|204
1746121500000|2025-05-01 17:45:00|14555.5|14554.8|14554.7|14554|14557.9|14557.2|14549.2|14548.5|315
1746121800000|2025-05-01 17:50:00|14554.5|14553.8|14552.5|14551.8|14555.5|14554.8|14551.3|14550.6|233
1746122100000|2025-05-01 17:55:00|14552.4|14551.7|14553.4|14552.7|14555.8|14555.1|14551.2|14550.5|256
1746122400000|2025-05-01 18:00:00|14553.8|14553.1|14567.8|14567.1|14572.8|14572.1|14553.8|14553.1|391
1746122700000|2025-05-01 18:05:00|14567.5|14566.8|14561|14560.3|14567.7|14567|14560|14559.3|319
1746123000000|2025-05-01 18:10:00|14560.6|14559.9|14555.4|14554.7|14561|14560.3|14552.7|14552|278
1746123300000|2025-05-01 18:15:00|14555.3|14554.6|14562.4|14561.7|14562.4|14561.7|14554.6|14553.9|243
1746123600000|2025-05-01 18:20:00|14562.5|14561.8|14564.5|14563.8|14568.8|14568.1|14561.4|14560.7|383
1746123900000|2025-05-01 18:25:00|14564.7|14564|14567.9|14566.3|14573.9|14573.2|14564.6|14563.9|345
1746124200000|2025-05-01 18:30:00|14568.1|14566.6|14563.1|14562.4|14568.2|14567.2|14561.5|14560.8|279
1746124500000|2025-05-01 18:35:00|14563|14562.3|14563|14562.3|14566.6|14565|14562.3|14561.6|214
1746124800000|2025-05-01 18:40:00|14563.2|14562.5|14562.6|14561.9|14566.6|14565|14561.8|14560.5|250
1746125100000|2025-05-01 18:45:00|14562.5|14561.8|14558|14557.3|14562.7|14562|14556.9|14555.2|294
1746125400000|2025-05-01 18:50:00|14558.3|14557.6|14565.3|14564.6|14565.4|14564.7|14558.1|14557.4|234
1746125700000|2025-05-01 18:55:00|14565.4|14564.7|14568.6|14567.9|14571|14570.1|14565.4|14564.7|208
1746126000000|2025-05-01 19:00:00|14568.5|14567.8|14565.5|14563.7|14571.2|14570.5|14563.9|14563.2|227
1746126300000|2025-05-01 19:05:00|14565.6|14563.8|14564.2|14563.5|14565.6|14564.6|14561.1|14560.4|201
1746126600000|2025-05-01 19:10:00|14564.1|14563.4|14562.8|14562.1|14565.2|14564.5|14561.7|14560.6|195
1746126900000|2025-05-01 19:15:00|14562.9|14562.2|14558.4|14557.7|14563.3|14562.6|14558.3|14557.6|146
1746127200000|2025-05-01 19:20:00|14558.5|14557.8|14558.4|14557.7|14560.7|14560|14557.5|14556.8|137
1746127500000|2025-05-01 19:25:00|14558.6|14557.9|14559.6|14558.9|14561.3|14560.6|14558.6|14557.9|112
1746127800000|2025-05-01 19:30:00|14559.5|14558.8|14562.5|14561.8|14564.7|14564|14556.5|14555.8|171
1746128100000|2025-05-01 19:35:00|14562.6|14561.9|14559.6|14558.9|14564|14563.3|14558.6|14557.6|176
1746128400000|2025-05-01 19:40:00|14559.5|14558.8|14562.6|14561.9|14562.9|14562.2|14556.8|14556.1|184
1746128700000|2025-05-01 19:45:00|14562.2|14561.5|14563.8|14563.1|14565.5|14564.7|14560.9|14560.2|164
1746129000000|2025-05-01 19:50:00|14563.9|14563.2|14558.8|14558.1|14563.9|14563.2|14556.6|14555.9|205
1746129300000|2025-05-01 19:55:00|14558.7|14558|14554.4|14553.7|14558.8|14558.1|14551|14550.3|250
1746129600000|2025-05-01 20:00:00|14553.4|14552.7|14539.8|14539.1|14555.8|14555.1|14538.3|14537.2|361
1746129900000|2025-05-01 20:05:00|14540.6|14539.9|14541.9|14541.2|14544|14543.3|14539.8|14539.1|197
1746130200000|2025-05-01 20:10:00|14541.7|14541|14533.7|14533|14542.9|14542.2|14533.7|14533|116
1746130500000|2025-05-01 20:15:00|14533.8|14533.1|14540.1|14539.4|14541.1|14540.4|14533.7|14533|138
1746130800000|2025-05-01 20:20:00|14540.5|14539.8|14543.2|14542.5|14545.3|14544.6|14540.1|14539.4|112
1746131100000|2025-05-01 20:25:00|14543.7|14543|14547.8|14547.1|14548.3|14547.6|14543.1|14542.4|119
1746131400000|2025-05-01 20:30:00|14548.2|14547.5|14546.8|14546.1|14556.6|14555.9|14545.6|14544.9|263
1746131700000|2025-05-01 20:35:00|14547.3|14546.6|14545.2|14543.7|14548.5|14547.8|14544.4|14543.7|82
1746132000000|2025-05-01 20:40:00|14544.5|14543|14538.4|14537.7|14544.5|14543.1|14538.4|14537.7|98
1746132300000|2025-05-01 20:45:00|14538.6|14537.9|14538.8|14535|14539.9|14537.9|14536.3|14534.5|91
1746132600000|2025-05-01 20:50:00|14538.5|14535.2|14536.1|14534.2|14538.7|14536|14535.9|14533.8|104
1746132900000|2025-05-01 20:55:00|14536.6|14533.7|14551|14544|14551|14544|14536.6|14533.4|270
1746133200000|2025-05-01 21:00:00|14550.9|14543.9|14553.8|14546.8|14554.5|14547.5|14550.6|14543.6|6
1746133500000|2025-05-01 21:05:00|14554.9|14547.9|14553.8|14546.8|14554.9|14547.9|14553.8|14546.8|2
1746134400000|2025-05-01 21:20:00|14552.9|14545.9|14549|14542|14553.8|14546.8|14539.8|14532.8|15
1746134700000|2025-05-01 21:25:00|14545.8|14538.8|14546.8|14539.8|14546.8|14539.8|14545.8|14538.8|5
1746135000000|2025-05-01 21:30:00|14546.7|14539.7|14547.3|14540.3|14547.4|14540.4|14546.5|14539.5|7
1746135300000|2025-05-01 21:35:00|14547.4|14540.4|14540.9|14533.9|14547.4|14540.4|14540.6|14533.6|16
1746135600000|2025-05-01 21:40:00|14540.1|14533.1|14538.2|14531.2|14540.1|14533.1|14537.7|14530.7|10
1746135900000|2025-05-01 21:45:00|14533.8|14526.8|14536|14529|14536.3|14529.3|14533.8|14526.8|10
1746136200000|2025-05-01 21:50:00|14537|14530|14536.7|14529.7|14537.8|14530.8|14536|14529|17
1746136500000|2025-05-01 21:55:00|14536.3|14529.3|14535.9|14528.9|14541.3|14534.3|14534.1|14527.1|14
1746136800000|2025-05-01 22:00:00|14536.4|14529.4|14538.9|14535.5|14540.9|14535.5|14531.9|14525.8|92
1746137100000|2025-05-01 22:05:00|14538.4|14536|14536.2|14533.4|14538.4|14536|14534.9|14532.5|77
1746137400000|2025-05-01 22:10:00|14536.4|14533.6|14540.7|14540|14541.2|14540|14536.1|14533.1|72
1746137700000|2025-05-01 22:15:00|14540.5|14539.8|14537.4|14535|14540.6|14539.8|14535.6|14534.5|62
1746138000000|2025-05-01 22:20:00|14537.5|14534.6|14533.2|14531|14537.5|14535.2|14533.1|14531|146
1746138300000|2025-05-01 22:25:00|14533.4|14531.3|14534.8|14532.5|14535.8|14533.8|14532.6|14530|103
1746138600000|2025-05-01 22:30:00|14534.5|14532.3|14530.1|14528|14534.6|14532.5|14528.3|14526.1|126
1746138900000|2025-05-01 22:35:00|14530.9|14528.4|14534|14531.3|14534|14531.7|14528.2|14526.2|117
1746139200000|2025-05-01 22:40:00|14534.2|14531.5|14531|14528.2|14534.2|14531.5|14529.1|14527.2|103
1746139500000|2025-05-01 22:45:00|14530.9|14528.4|14530.4|14528.7|14531.2|14528.7|14527.7|14525.2|81
1746139800000|2025-05-01 22:50:00|14530.9|14529.2|14532.6|14530.8|14533.9|14531.8|14530.7|14528.5|83
1746140100000|2025-05-01 22:55:00|14532.7|14530.9|14534.2|14533.2|14537.6|14536.3|14532.7|14530.9|104
1746140400000|2025-05-01 23:00:00|14534.1|14533.1|14542|14541.3|14546.4|14545.7|14534.1|14533.1|179
1746140700000|2025-05-01 23:05:00|14541.3|14540.6|14545.4|14544.7|14546|14545|14541.2|14540.5|91
1746141000000|2025-05-01 23:10:00|14545.6|14544.9|14545.6|14544.6|14548.9|14548.2|14543.6|14542.9|119
1746141300000|2025-05-01 23:15:00|14546.1|14544.5|14548.4|14546|14549.8|14547.9|14545.3|14542.8|252
1746141600000|2025-05-01 23:20:00|14548.1|14546.1|14549.5|14548.8|14551|14549.6|14547.6|14546.1|175
1746141900000|2025-05-01 23:25:00|14550|14549.3|14553|14549.7|14553|14551.1|14548.4|14547.7|89
1746142200000|2025-05-01 23:30:00|14552.5|14550|14554.5|14552.6|14554.6|14553.1|14549.7|14549|90
1746142500000|2025-05-01 23:35:00|14554.4|14552.8|14556|14555.3|14557|14556.3|14550.9|14550.2|114
1746142800000|2025-05-01 23:40:00|14555.9|14555.2|14558.2|14557.5|14562|14560.6|14555.7|14555|105
1746143100000|2025-05-01 23:45:00|14558.3|14557.6|14545.4|14544.7|14558.3|14557.6|14545.4|14544.7|200
1746143400000|2025-05-01 23:50:00|14545.3|14544.6|14542.5|14541.8|14545.6|14544.9|14541|14540.3|177
1746143700000|2025-05-01 23:55:00|14542.6|14541.9|14541.4|14540.7|14546|14545|14540.8|14540.1|153
1746057600000|2025-05-01 00:00:00|14302.9|14301.9|14303.9|14302.2|14303.9|14302.9|14295.7|14295|353
1746057900000|2025-05-01 00:05:00|14303.2|14302.1|14300.4|14299.7|14305.1|14303.5|14298.9|14298.1|257
1746058200000|2025-05-01 00:10:00|14300.6|14299.9|14298|14297.3|14303.6|14302.5|14296.8|14296.1|234
1746058500000|2025-05-01 00:15:00|14298.6|14296.8|14294.8|14293.1|14301|14300.3|14293|14292.3|205
1746058800000|2025-05-01 00:20:00|14294.3|14292.6|14294.8|14294.1|14295.8|14295.1|14291.8|14290.4|237
1746059100000|2025-05-01 00:25:00|14294.7|14294|14291.7|14291|14295.6|14294.9|14291.5|14290.7|281
1746059400000|2025-05-01 00:30:00|14291.3|14289.8|14294.8|14292.6|14295.8|14293.2|14288.5|14287.8|219
1746059700000|2025-05-01 00:35:00|14295.2|14292.5|14297.7|14297|14298.3|14297.4|14294.4|14292.5|196
1746060000000|2025-05-01 00:40:00|14297.8|14297.1|14297.2|14296.5|14298.4|14297.7|14295|14294.3|135
1746060300000|2025-05-01 00:45:00|14297.1|14296.4|14294.8|14294.1|14297.3|14296.6|14293.1|14292.1|163
1746060600000|2025-05-01 00:50:00|14294.6|14293.9|14294.8|14294.1|14297.5|14296.8|14290.7|14290|312
1746060900000|2025-05-01 00:55:00|14295.1|14294.4|14301|14300.3|14303.8|14303.1|14293.7|14293|263
1746061200000|2025-05-01 01:00:00|14300.9|14300.2|14306.7|14305.1|14309|14306.7|14299.9|14298.9|194
1746061500000|2025-05-01 01:05:00|14306.6|14305|14304.1|14303.4|14309.8|14309.1|14303.8|14302.9|187
1746061800000|2025-05-01 01:10:00|14304.2|14303.5|14306.3|14305.6|14308.4|14307.7|14304.2|14302.9|161
1746062100000|2025-05-01 01:15:00|14306.5|14305.8|14307.1|14306.4|14309.5|14308.8|14306.4|14305.7|138
1746062400000|2025-05-01 01:20:00|14307.9|14307.2|14305.3|14304.6|14308.3|14307.6|14304.3|14303.6|110
1746062700000|2025-05-01 01:25:00|14305.2|14304.5|14305.9|14305.2|14306.8|14306.1|14304|14303.3|146
1746063000000|2025-05-01 01:30:00|14305.7|14305|14304.6|14303.9|14306.7|14306|14303.5|14302.7|153
1746063300000|2025-05-01 01:35:00|14304.7|14304|14306.4|14304.7|14306.8|14304.9|14303.5|14302.2|117
1746063600000|2025-05-01 01:40:00|14306.5|14304.8|14312.8|14310.4|14314|14313|14304.4|14302.4|200
1746063900000|2025-05-01 01:45:00|14312.2|14310.3|14316.4|14315.7|14317.5|14316.3|14309.8|14308.4|207
1746064200000|2025-05-01 01:50:00|14316|14315.3|14323.9|14323.2|14324|14323.3|14315|14314.1|237
1746064500000|2025-05-01 01:55:00|14323.7|14323|14320.8|14320.1|14325|14324|14320.7|14319.7|220
1746064800000|2025-05-01 02:00:00|14320.7|14320|14315|14314.3|14321.8|14320.7|14315|14313.8|222
1746065100000|2025-05-01 02:05:00|14315.1|14314.4|14316.4|14315.7|14316.8|14315.8|14314.5|14313.5|165
1746065400000|2025-05-01 02:10:00|14316.2|14315.5|14312.5|14311.8|14317.1|14316.2|14312|14311.3|144
1746065700000|2025-05-01 02:15:00|14312.4|14311.7|14309.1|14308.4|14313|14312.3|14309|14308.3|147
1746066000000|2025-05-01 02:20:00|14309|14308.3|14308.5|14307.8|14312|14311|14308.2|14306.6|154
1746066300000|2025-05-01 02:25:00|14308.6|14307.9|14308.4|14306.6|14312.6|14311.9|14307.6|14306.4|157
1746066600000|2025-05-01 02:30:00|14308.3|14306.5|14310.2|14307.8|14314.5|14313.5|14307.8|14305.7|167
1746066900000|2025-05-01 02:35:00|14310.6|14308|14311.1|14310.1|14314.6|14312.9|14308.3|14306.6|152
1746067200000|2025-05-01 02:40:00|14310.4|14309.7|14311.8|14311.1|14313.6|14312.4|14308.3|14307.6|117
1746067500000|2025-05-01 02:45:00|14312|14311.3|14311.1|14310.4|14315|14313.8|14309.3|14307.2|179
1746067800000|2025-05-01 02:50:00|14312.3|14311.3|14310.2|14307.7|14312.5|14311.7|14309|14307.7|91
1746068100000|2025-05-01 02:55:00|14310.4|14307.6|14310.1|14307.1|14310.9|14309.5|14307.1|14305.1|126
1746068400000|2025-05-01 03:00:00|14310.2|14306.2|14325.2|14324.2|14334.9|14332.8|14298.6|14294|566
1746068700000|2025-05-01 03:05:00|14325.1|14324.1|14344|14343.3|14347.2|14346.1|14324.3|14323.3|485
1746069000000|2025-05-01 03:10:00|14343.9|14343.2|14339.8|14339.1|14350|14348.1|14339.2|14338.1|329
1746069300000|2025-05-01 03:15:00|14339.9|14339.2|14336.3|14334.1|14344.5|14342.3|14332.8|14332.1|334
1746069600000|2025-05-01 03:20:00|14337|14334.9|14347.6|14346.6|14347.9|14347.2|14336.5|14334.8|245
1746069900000|2025-05-01 03:25:00|14347.4|14345.8|14350.7|14348.8|14351.1|14349.5|14345.8|14344|241
1746070200000|2025-05-01 03:30:00|14350.8|14348.9|14352.3|14351.3|14356.1|14354.2|14344.9|14343.6|456
1746070500000|2025-05-01 03:35:00|14352.6|14351.1|14362.8|14362.1|14368|14366.9|14352.4|14351.1|474
1746070800000|2025-05-01 03:40:00|14363|14362.3|14371.2|14370.2|14373.3|14371.7|14363|14362.1|431
1746071100000|2025-05-01 03:45:00|14372.3|14370.6|14367.1|14366.4|14373.4|14372.1|14363.4|14361.4|366
1746071400000|2025-05-01 03:50:00|14366.3|14365.6|14373.8|14373.1|14376.1|14374.5|14365.4|14364.7|302
1746071700000|2025-05-01 03:55:00|14373.7|14373|14369.5|14368.8|14375.6|14374.9|14369.4|14367.4|237
1746072000000|2025-05-01 04:00:00|14369.7|14369|14378.7|14378|14379.4|14378.7|14369.7|14369|224
1746072300000|2025-05-01 04:05:00|14378.5|14377.8|14380.7|14380|14382.8|14382.1|14378.1|14377.4|204
1746072600000|2025-05-01 04:10:00|14380.6|14379.9|14376.7|14376|14381.6|14380.9|14374.8|14374.1|242
1746072900000|2025-05-01 04:15:00|14377.2|14376.5|14384.2|14383.2|14385|14384|14376.7|14375.5|182
1746073200000|2025-05-01 04:20:00|14383.3|14382.6|14381.9|14381.2|14385.6|14384.9|14380.5|14379.3|235
1746073500000|2025-05-01 04:25:00|14381.7|14381|14380.9|14380.2|14385|14384.3|14377.9|14376.8|167
1746073800000|2025-05-01 04:30:00|14380.8|14380.1|14385|14384.3|14387.3|14386.2|14380.8|14380.1|193
1746074100000|2025-05-01 04:35:00|14385.8|14385.1|14389|14388.3|14390.3|14389.5|14385.1|14384.4|123
1746074400000|2025-05-01 04:40:00|14388.9|14388.2|14386.1|14385.4|14389|14388.3|14384.9|14384.2|135
1746074700000|2025-05-01 04:45:00|14385.8|14385.1|14385.1|14384.4|14387.4|14386.7|14380.6|14379.6|179
1746075000000|2025-05-01 04:50:00|14385|14384.3|14383.7|14383|14385.2|14384.5|14381|14380.3|121
1746075300000|2025-05-01 04:55:00|14383.6|14382.9|14388.3|14387.6|14390.1|14389.4|14383.6|14382.9|209
1746075600000|2025-05-01 05:00:00|14388.2|14387.5|14395.9|14395.2|14396.7|14396|14387.9|14387.2|237
1746075900000|2025-05-01 05:05:00|14395.2|14394.5|14396|14395.3|14396.1|14395.4|14392|14391.3|176
1746076200000|2025-05-01 05:10:00|14396.2|14395.5|14399.7|14399|14400.6|14399.9|14396|14395.3|227
1746076500000|2025-05-01 05:15:00|14399.8|14399.1|14398.6|14396.7|14402.2|14401.5|14392.8|14391.2|236
1746076800000|2025-05-01 05:20:00|14398.7|14396.8|14417.9|14416.9|14421.7|14417.7|14397.2|14395.5|456
1746077100000|2025-05-01 05:25:00|14417.8|14416.8|14421.1|14419.4|14423.3|14422.5|14412.5|14410.5|509
1746077400000|2025-05-01 05:30:00|14420.7|14419.3|14422|14421.3|14425.9|14425.2|14418.6|14416.5|383
1746077700000|2025-05-01 05:35:00|14421.7|14421|14416.5|14415.8|14421.9|14421.2|14413.9|14412.2|275
1746078000000|2025-05-01 05:40:00|14416.2|14415.5|14416.2|14413.7|14416.4|14415.5|14410.4|14408.5|283
1746078300000|2025-05-01 05:45:00|14416.1|14413.6|14409.6|14408.9|14417.6|14416.6|14409.5|14408.8|221
1746078600000|2025-05-01 05:50:00|14409.5|14408.8|14405.5|14404.8|14410.4|14409.7|14404.2|14402.8|241
1746078900000|2025-05-01 05:55:00|14405.2|14404.5|14406.3|14403.8|14406.3|14404.8|14397.9|14397.2|261
1746079200000|2025-05-01 06:00:00|14406.2|14403.9|14401.4|14400.7|14414.8|14414.1|14401.4|14400.2|401
1746079500000|2025-05-01 06:05:00|14401.6|14400.9|14405.4|14404.7|14409.7|14408.3|14401.2|14400.1|282
1746079800000|2025-05-01 06:10:00|14404.4|14403.7|14409.8|14409.1|14416.1|14415.4|14404|14403.3|256
1746080100000|2025-05-01 06:15:00|14409.7|14409|14414.6|14413.9|14415.2|14414.4|14409.1|14408.4|230
1746080400000|2025-05-01 06:20:00|14414.8|14414.1|14417.3|14416.6|14421.3|14420.6|14414.5|14413.2|327
1746080700000|2025-05-01 06:25:00|14417.2|14416.5|14420|14419|14424|14423.3|14417|14416.3|216
1746081000000|2025-05-01 06:30:00|14419.9|14418.9|14431.2|14430.5|14439.3|14438.6|14419.9|14418.9|329
1746081300000|2025-05-01 06:35:00|14430.8|14430.1|14429.3|14428.6|14435.2|14434.5|14425.8|14424.8|384
1746081600000|2025-05-01 06:40:00|14429.4|14428.7|14438|14437.3|14444.6|14443.9|14416.2|14415|533
1746081900000|2025-05-01 06:45:00|14437.9|14437.2|14453.8|14453.1|14455.2|14454.5|14437.9|14437.2|522
1746082200000|2025-05-01 06:50:00|14453.7|14453|14441.8|14441.1|14453.7|14453|14439.7|14439|536
1746082500000|2025-05-01 06:55:00|14442.3|14440.6|14459.3|14458.6|14459.9|14459.2|14441.7|14440.6|434
1746082800000|2025-05-01 07:00:00|14459.1|14458.4|14454.5|14453.8|14465|14463.7|14452.6|14451.7|579
1746083100000|2025-05-01 07:05:00|14454.6|14453.9|14470.3|14468.5|14474.5|14473.7|14453.8|14453.1|534
1746083400000|2025-05-01 07:10:00|14470.1|14467.8|14469.6|14467.3|14475.2|14473.9|14468.6|14467|400
1746083700000|2025-05-01 07:15:00|14469.5|14467.4|14469.3|14468.6|14472.6|14471.6|14464.4|14462.6|413
1746084000000|2025-05-01 07:20:00|14469.2|14468.5|14457.9|14457.2|14470.3|14469.5|14456.2|14454.5|402
1746084300000|2025-05-01 07:25:00|14457.8|14457.1|14459.7|14457.8|14462.1|14460.4|14454|14453.1|284
1746084600000|2025-05-01 07:30:00|14459.6|14457.7|14451.3|14449.6|14459.8|14458.1|14446.9|14446.2|410
1746084900000|2025-05-01 07:35:00|14450.1|14449.4|14443.5|14442.8|14451|14450.2|14431.3|14430.3|471
1746085200000|2025-05-01 07:40:00|14443.6|14442.9|14439.8|14439.1|14447.1|14446|14439.2|14438.5|266
1746085500000|2025-05-01 07:45:00|14439.6|14438.9|14440.4|14439.7|14443.3|14442.1|14435.2|14434.5|242
1746085800000|2025-05-01 07:50:00|14440.5|14439.8|14441.5|14440.8|14443.8|14443.1|14433.6|14432.3|260
1746086100000|2025-05-01 07:55:00|14441.4|14440.7|14437.9|14435.9|14441.8|14441.1|14435.2|14433.5|256
1746086400000|2025-05-01 08:00:00|14437.2|14436.1|14429.3|14428.6|14440.3|14438.8|14429|14428.3|309
1746086700000|2025-05-01 08:05:00|14429.5|14428.8|14429.3|14428.6|14435.5|14434.8|14427.7|14426.7|275
1746087000000|2025-05-01 08:10:00|14428.6|14427.9|14436.6|14435.9|14438|14436.9|14428.6|14427.9|307
1746087300000|2025-05-01 08:15:00|14436.5|14435.8|14429.5|14427.8|14438.3|14437.4|14428.7|14426.6|332
1746087600000|2025-05-01 08:20:00|14429.6|14427.4|14420.9|14420.2|14431.3|14430.4|14418.2|14416.7|456
1746087900000|2025-05-01 08:25:00|14421.4|14420.7|14418.9|14417.9|14425.6|14424.3|14416.2|14415.1|271
1746088200000|2025-05-01 08:30:00|14419.7|14417.4|14416.6|14415.9|14421.4|14420.1|14416.2|14415.5|239
1746088500000|2025-05-01 08:35:00|14417.1|14415.4|14420.3|14419.6|14421.5|14420.7|14416.2|14415|188
1746088800000|2025-05-01 08:40:00|14420.6|14419.9|14421.2|14419.5|14422.2|14420.1|14417.3|14416.6|199
1746089100000|2025-05-01 08:45:00|14420.9|14419.7|14420.6|14419.9|14421.8|14420.3|14419.5|14418.2|107
1746089400000|2025-05-01 08:50:00|14420.8|14420.1|14421.2|14420.5|14429.3|14428.6|14418.9|14418.2|157
1746089700000|2025-05-01 08:55:00|14421.3|14420.6|14423|14421.4|14423.4|14422.3|14418.9|14418.2|227
1746090000000|2025-05-01 09:00:00|14422.9|14421.3|14418.6|14417.9|14423.3|14422|14413.2|14412.5|248
1746090300000|2025-05-01 09:05:00|14418.2|14417.5|14424.1|14423.4|14425.7|14425|14416.4|14415.4|191
1746090600000|2025-05-01 09:10:00|14424.2|14423.5|14427.5|14426.8|14431.2|14430.5|14423.8|14423.1|163
1746090900000|2025-05-01 09:15:00|14427.4|14426.7|14428.9|14428.2|14431.5|14430.8|14426.1|14425.4|224
1746091200000|2025-05-01 09:20:00|14428.5|14427.8|14428.3|14427.6|14431.5|14430.7|14425.8|14425.1|159
1746091500000|2025-05-01 09:25:00|14428.4|14427.7|14433.7|14433|14434.2|14433.5|14427.3|14426.6|152
1746091800000|2025-05-01 09:30:00|14433.6|14432.9|14434.5|14433.8|14437.2|14436.5|14431.5|14430.8|202
1746092100000|2025-05-01 09:35:00|14434.3|14433.6|14434.9|14434.2|14438.3|14437.1|14433.5|14432.8|147
1746092400000|2025-05-01 09:40:00|14435.1|14434.4|14435.8|14435.1|14436.8|14436.1|14431.5|14430.2|153
1746092700000|2025-05-01 09:45:00|14435.9|14435.2|14434.5|14433.8|14440.4|14439.2|14434.5|14433.8|183
1746093000000|2025-05-01 09:50:00|14434.7|14434|14434.4|14433.7|14438|14436.3|14432.6|14431.4|216
1746093300000|2025-05-01 09:55:00|14434.7|14434|14439.7|14439|14443.6|14442.9|14434.7|14434|260
1746093600000|2025-05-01 10:00:00|14439.6|14438.9|14434.4|14433.7|14442.8|14442.1|14433.2|14432.2|231
1746093900000|2025-05-01 10:05:00|14434.6|14433.9|14434.8|14434.1|14439|14438.3|14434.2|14433.5|148
1746094200000|2025-05-01 10:10:00|14434.7|14434|14435.7|14435|14438|14437.3|14434.6|14433.7|128
1746094500000|2025-05-01 10:15:00|14435|14434.3|14435.9|14435.2|14437.8|14437.1|14432.3|14431.6|157
1746094800000|2025-05-01 10:20:00|14436|14435.3|14438.9|14438.2|14439.1|14438.4|14435|14434.3|132
1746095100000|2025-05-01 10:25:00|14439|14438.3|14438.4|14437.7|14440.1|14439.4|14435.7|14435|119
1746095400000|2025-05-01 10:30:00|14438.5|14437.8|14436.6|14435.9|14438.8|14438.1|14432.4|14431.1|140
1746095700000|2025-05-01 10:35:00|14436.3|14435.6|14427.4|14426.7|14437.2|14436.5|14425.5|14424.8|177
1746096000000|2025-05-01 10:40:00|14427.3|14426.6|14427.4|14426.7|14429.1|14428.4|14425.9|14425.2|157
1746096300000|2025-05-01 10:45:00|14427.2|14426.5|14431.2|14430.5|14431.3|14430.6|14426.3|14425.6|144
1746096600000|2025-05-01 10:50:00|14431.3|14430.6|14431.8|14431.1|14433|14432|14430.6|14429.9|78
1746096900000|2025-05-01 10:55:00|14432.1|14431.4|14428.9|14426.7|14432.6|14431.6|14425.7|14425|187
1746097200000|2025-05-01 11:00:00|14429|14426.3|14425.1|14424.4|14429|14427|14423.4|14421.6|365
1746097500000|2025-05-01 11:05:00|14426|14425.3|14428.1|14427.4|14429.6|14428.2|14424|14423.3|169
1746097800000|2025-05-01 11:10:00|14428|14427.3|14426.8|14426.1|14428.6|14427.9|14422.1|14421.4|209
1746098100000|2025-05-01 11:15:00|14427.1|14426.4|14425|14424|14428.9|14428.2|14420.2|14419.5|290
1746098400000|2025-05-01 11:20:00|14425.1|14424.1|14420.7|14419.1|14425.6|14424.8|14416.4|14415.2|279
1746098700000|2025-05-01 11:25:00|14420.5|14418.9|14423.5|14422.5|14425.8|14424.7|14419|14417.9|232
1746099000000|2025-05-01 11:30:00|14423.9|14422.9|14428.1|14427.4|14429.8|14429.1|14422.9|14421.6|224
1746099300000|2025-05-01 11:35:00|14428|14427.3|14425.2|14422.8|14428.6|14427.7|14424.6|14422.8|164
1746099600000|2025-05-01 11:40:00|14425.3|14423|14436.4|14435.7|14438.2|14437.5|14423.4|14421.2|351
1746099900000|2025-05-01 11:45:00|14436.6|14435.9|14451|14450|14453.2|14451.6|14436.3|14435|380
1746100200000|2025-05-01 11:50:00|14451.1|14450.1|14455.6|14453.7|14456.4|14455.2|14449.9|14448.4|376
1746100500000|2025-05-01 11:55:00|14455.4|14453.6|14448.8|14448.1|14456.6|14454.8|14448.8|14447.3|259
1746100800000|2025-05-01 12:00:00|14449|14448.3|14443|14441.4|14455.5|14454.1|14443|14441.4|431
1746101100000|2025-05-01 12:05:00|14443.5|14440.8|14449.9|14447.6|14451.7|14451|14442.4|14439.7|255
1746101400000|2025-05-01 12:10:00|14450.4|14448.1|14458.8|14458.1|14459.1|14458.4|14450.4|14448.1|413
1746101700000|2025-05-01 12:15:00|14459.4|14458.7|14464.3|14462.4|14465.4|14463.7|14457.5|14455.4|247
1746102000000|2025-05-01 12:20:00|14464.2|14462.3|14460.5|14459.8|14465.2|14464.2|14457.7|14456.1|311
1746102300000|2025-05-01 12:25:00|14460.4|14459.7|14448.5|14442.5|14460.7|14460|14448.5|14442.5|273
1746102600000|2025-05-01 12:30:00|14447.6|14441.6|14428.3|14427.6|14454.3|14449.6|14415.5|14413.8|993
1746102900000|2025-05-01 12:35:00|14428.8|14427.2|14437.1|14436.4|14438.9|14438.2|14423.9|14423.2|636
1746103200000|2025-05-01 12:40:00|14436|14435.3|14461.2|14459.7|14461.4|14459.7|14436|14435.3|532
1746103500000|2025-05-01 12:45:00|14461|14460|14463.6|14462.9|14467.9|14466.1|14455.4|14453|639
1746103800000|2025-05-01 12:50:00|14463.4|14462.7|14469.6|14467.3|14477.6|14475.9|14460.4|14458.4|661
1746104100000|2025-05-01 12:55:00|14469.7|14467.4|14472.1|14470|14473.9|14472.6|14464.8|14462.6|528
1746104400000|2025-05-01 13:00:00|14472.3|14470.2|14461.9|14460.1|14474.2|14473.2|14459.5|14458.8|520
1746104700000|2025-05-01 13:05:00|14462|14460.3|14464.3|14463.6|14465.4|14464.7|14458.2|14457.1|365
1746105000000|2025-05-01 13:10:00|14464.2|14463.5|14462.3|14461.6|14465.3|14463.8|14457|14456.3|465
1746105300000|2025-05-01 13:15:00|14462.1|14461.4|14463.8|14463.1|14469.9|14469.2|14460.1|14458.6|411
1746105600000|2025-05-01 13:20:00|14463.9|14463.2|14464.4|14463.7|14466.5|14465.3|14459.3|14458.6|362
1746105900000|2025-05-01 13:25:00|14463.9|14463.2|14463.9|14463.2|14468.8|14468.1|14461.5|14460.8|464
1746106200000|2025-05-01 13:30:00|14463|14462.3|14470.5|14468.7|14472.3|14471.1|14460.3|14459.6|902
1746106500000|2025-05-01 13:35:00|14470.6|14468.5|14465.6|14464.9|14472.2|14470.3|14461.1|14460.4|712
1746106800000|2025-05-01 13:40:00|14465.5|14464.8|14465.1|14461.3|14468.1|14466.4|14462.2|14461.3|581
1746107100000|2025-05-01 13:45:00|14465.7|14460.7|14476.9|14476.2|14480.9|14479.7|14464.1|14460.7|739
1746107400000|2025-05-01 13:50:00|14476.4|14475.7|14463.4|14462.7|14477.8|14476.4|14462.3|14461.6|603
1746107700000|2025-05-01 13:55:00|14463|14462.3|14458.7|14452.7|14468.4|14467.7|14457|14451|487
1746108000000|2025-05-01 14:00:00|14459.1|14453.1|14492.5|14490.3|14496.9|14495.3|14459.1|14453.1|1063
1746108300000|2025-05-01 14:05:00|14492.3|14490.1|14501.9|14499.7|14503.7|14502.4|14489.2|14488.2|869
1746108600000|2025-05-01 14:10:00|14501.5|14499.4|14496.7|14496|14502.8|14502|14490.8|14489.6|807
1746108900000|2025-05-01 14:15:00|14496.1|14495.4|14498.8|14498.1|14505.4|14504.5|14494.3|14493.6|553
1746109200000|2025-05-01 14:20:00|14498.7|14498|14498.7|14498|14502.1|14501.4|14492.8|14492.1|545
1746109500000|2025-05-01 14:25:00|14499.3|14498.6|14511.1|14510.4|14515.5|14514.8|14498.1|14497.4|648
1746109800000|2025-05-01 14:30:00|14511.3|14510.6|14518.4|14517.7|14523|14522.3|14510.2|14509.5|558
1746110100000|2025-05-01 14:35:00|14518.3|14517.6|14522.8|14522.1|14525.5|14524.8|14515.1|14514.4|533
1746110400000|2025-05-01 14:40:00|14522.4|14521.7|14522.5|14521.8|14528.5|14527.8|14519.4|14518.7|439
1746110700000|2025-05-01 14:45:00|14522.1|14521.4|14537.7|14537|14540.2|14538.4|14521.5|14520.8|516
1746111000000|2025-05-01 14:50:00|14537.2|14536.5|14549.3|14548.6|14550|14549.3|14533|14532.3|602
1746111300000|2025-05-01 14:55:00|14549.2|14548.5|14535.7|14535|14550.3|14549.6|14535.4|14534.7|558
1746111600000|2025-05-01 15:00:00|14535.2|14534.5|14526.4|14525.7|14536.2|14535.5|14525.4|14524.7|511
1746111900000|2025-05-01 15:05:00|14526.3|14525.6|14530.5|14529.8|14531.1|14530.4|14523.8|14523.1|311
1746112200000|2025-05-01 15:10:00|14530.4|14529.7|14532.2|14531.5|14533.6|14532.9|14523.5|14522.8|342
1746112500000|2025-05-01 15:15:00|14531.8|14531.1|14542.8|14542.1|14543|14542.3|14528.1|14526.9|524
1746112800000|2025-05-01 15:20:00|14542.7|14542|14548.1|14547.4|14549.2|14548.5|14539.1|14538.4|393
1746113100000|2025-05-01 15:25:00|14547.8|14547.1|14538|14537.3|14548.1|14547.4|14537.5|14534.9|465
1746113400000|2025-05-01 15:30:00|14538.3|14537.6|14548.3|14547.6|14548.8|14548.1|14537.4|14536.7|325
1746113700000|2025-05-01 15:35:00|14548.4|14547.7|14554.8|14554.1|14556.8|14555.3|14547.3|14546.6|486
1746114000000|2025-05-01 15:40:00|14554.9|14554.2|14564.1|14563.4|14566.4|14565.2|14554.4|14553.7|390
1746114300000|2025-05-01 15:45:00|14564|14563.3|14557|14556.3|14565.1|14564.4|14556.9|14556.2|259
1746114600000|2025-05-01 15:50:00|14555.7|14555|14564.2|14563.5|14564.3|14563.6|14554.1|14553.4|366
1746114900000|2025-05-01 15:55:00|14564.3|14563.6|14548.2|14547.5|14564.3|14563.6|14546.7|14546|509
1746115200000|2025-05-01 16:00:00|14548.6|14547.9|14547.2|14546.5|14554.2|14553.5|14547|14546.3|417
1746115500000|2025-05-01 16:05:00|14547.5|14546.8|14553.3|14552.6|14553.6|14552.9|14545.7|14545|332
1746115800000|2025-05-01 16:10:00|14553.2|14552.5|14546.3|14545.6|14554.2|14553.5|14545.6|14544.9|464
1746116100000|2025-05-01 16:15:00|14546|14545.3|14548|14547.3|14548|14547.3|14539.5|14538.8|441
1746116400000|2025-05-01 16:20:00|14548.2|14547.5|14548.3|14546.8|14554.3|14552.9|14547.8|14546.4|332
1746116700000|2025-05-01 16:25:00|14548.4|14546.6|14542.7|14542|14548.4|14546.8|14540.3|14539.6|276
1746117000000|2025-05-01 16:30:00|14542.2|14541.5|14543|14542.3|14545.1|14544.3|14539.8|14539.1|241
1746117300000|2025-05-01 16:35:00|14542.9|14542.2|14544.2|14543.5|14546.4|14544.7|14540.6|14539.7|268
1746117600000|2025-05-01 16:40:00|14544.4|14543.7|14548.1|14547.4|14548.1|14547.4|14541.3|14540.6|204
1746117900000|2025-05-01 16:45:00|14548|14547.3|14543.6|14542.9|14548|14547.3|14539.7|14538.7|199
1746118200000|2025-05-01 16:50:00|14543.1|14542.4|14537.7|14537|14544.3|14543.6|14536.7|14535.5|207
1746118500000|2025-05-01 16:55:00|14537.9|14537.2|14539.8|14539.1|14541.4|14540.7|14535.8|14535.1|256
1746118800000|2025-05-01 17:00:00|14539.2|14538.5|14541.7|14541|14541.9|14541.2|14536.7|14536|230
1746119100000|2025-05-01 17:05:00|14541.8|14541.1|14547.3|14546.6|14547.4|14546.7|14541.5|14540.8|147
1746119400000|2025-05-01 17:10:00|14546.9|14546.2|14545.6|14544.9|14550.5|14549.8|14545.6|14544.9|211
1746119700000|2025-05-01 17:15:00|14545.7|14545|14547.2|14546.5|14549.4|14548.7|14544.6|14543.9|213
1746120000000|2025-05-01 17:20:00|14547.1|14546.4|14550.5|14549.8|14551.5|14550.8|14545.7|14545|170
1746120300000|2025-05-01 17:25:00|14550.7|14550|14556|14555.3|14556.2|14555.5|14550.3|14549.6|208
1746120600000|2025-05-01 17:30:00|14556.6|14555.9|14557.8|14557.1|14558|14557.3|14554.3|14553.6|239
1746120900000|2025-05-01 17:35:00|14557.6|14556.9|14556.8|14556.1|14557.6|14556.9|14553.3|14552.6|153
1746121200000|2025-05-01 17:40:00|14556.5|14555.8|14555.4|14554.7|14556.5|14555.8|14551.2|14550.5|204
1746121500000|2025-05-01 17:45:00|14555.5|14554.8|14554.7|14554|14557.9|14557.2|14549.2|14548.5|315
1746121800000|2025-05-01 17:50:00|14554.5|14553.8|14552.5|14551.8|14555.5|14554.8|14551.3|14550.6|233
1746122100000|2025-05-01 17:55:00|14552.4|14551.7|14553.4|14552.7|14555.8|14555.1|14551.2|14550.5|256
1746122400000|2025-05-01 18:00:00|14553.8|14553.1|14567.8|14567.1|14572.8|14572.1|14553.8|14553.1|391
1746122700000|2025-05-01 18:05:00|14567.5|14566.8|14561|14560.3|14567.7|14567|14560|14559.3|319
1746123000000|2025-05-01 18:10:00|14560.6|14559.9|14555.4|14554.7|14561|14560.3|14552.7|14552|278
1746123300000|2025-05-01 18:15:00|14555.3|14554.6|14562.4|14561.7|14562.4|14561.7|14554.6|14553.9|243
1746123600000|2025-05-01 18:20:00|14562.5|14561.8|14564.5|14563.8|14568.8|14568.1|14561.4|14560.7|383
1746123900000|2025-05-01 18:25:00|14564.7|14564|14567.9|14566.3|14573.9|14573.2|14564.6|14563.9|345
1746124200000|2025-05-01 18:30:00|14568.1|14566.6|14563.1|14562.4|14568.2|14567.2|14561.5|14560.8|279
1746124500000|2025-05-01 18:35:00|14563|14562.3|14563|14562.3|14566.6|14565|14562.3|14561.6|214
1746124800000|2025-05-01 18:40:00|14563.2|14562.5|14562.6|14561.9|14566.6|14565|14561.8|14560.5|250
1746125100000|2025-05-01 18:45:00|14562.5|14561.8|14558|14557.3|14562.7|14562|14556.9|14555.2|294
1746125400000|2025-05-01 18:50:00|14558.3|14557.6|14565.3|14564.6|14565.4|14564.7|14558.1|14557.4|234
1746125700000|2025-05-01 18:55:00|14565.4|14564.7|14568.6|14567.9|14571|14570.1|14565.4|14564.7|208
1746126000000|2025-05-01 19:00:00|14568.5|14567.8|14565.5|14563.7|14571.2|14570.5|14563.9|14563.2|227
1746126300000|2025-05-01 19:05:00|14565.6|14563.8|14564.2|14563.5|14565.6|14564.6|14561.1|14560.4|201
1746126600000|2025-05-01 19:10:00|14564.1|14563.4|14562.8|14562.1|14565.2|14564.5|14561.7|14560.6|195
1746126900000|2025-05-01 19:15:00|14562.9|14562.2|14558.4|14557.7|14563.3|14562.6|14558.3|14557.6|146
1746127200000|2025-05-01 19:20:00|14558.5|14557.8|14558.4|14557.7|14560.7|14560|14557.5|14556.8|137
1746127500000|2025-05-01 19:25:00|14558.6|14557.9|14559.6|14558.9|14561.3|14560.6|14558.6|14557.9|112
1746127800000|2025-05-01 19:30:00|14559.5|14558.8|14562.5|14561.8|14564.7|14564|14556.5|14555.8|171
1746128100000|2025-05-01 19:35:00|14562.6|14561.9|14559.6|14558.9|14564|14563.3|14558.6|14557.6|176
1746128400000|2025-05-01 19:40:00|14559.5|14558.8|14562.6|14561.9|14562.9|14562.2|14556.8|14556.1|184
1746128700000|2025-05-01 19:45:00|14562.2|14561.5|14563.8|14563.1|14565.5|14564.7|14560.9|14560.2|164
1746129000000|2025-05-01 19:50:00|14563.9|14563.2|14558.8|14558.1|14563.9|14563.2|14556.6|14555.9|205
1746129300000|2025-05-01 19:55:00|14558.7|14558|14554.4|14553.7|14558.8|14558.1|14551|14550.3|250
1746129600000|2025-05-01 20:00:00|14553.4|14552.7|14539.8|14539.1|14555.8|14555.1|14538.3|14537.2|361
1746129900000|2025-05-01 20:05:00|14540.6|14539.9|14541.9|14541.2|14544|14543.3|14539.8|14539.1|197
1746130200000|2025-05-01 20:10:00|14541.7|14541|14533.7|14533|14542.9|14542.2|14533.7|14533|116
1746130500000|2025-05-01 20:15:00|14533.8|14533.1|14540.1|14539.4|14541.1|14540.4|14533.7|14533|138
1746130800000|2025-05-01 20:20:00|14540.5|14539.8|14543.2|14542.5|14545.3|14544.6|14540.1|14539.4|112
1746131100000|2025-05-01 20:25:00|14543.7|14543|14547.8|14547.1|14548.3|14547.6|14543.1|14542.4|119
1746131400000|2025-05-01 20:30:00|14548.2|14547.5|14546.8|14546.1|14556.6|14555.9|14545.6|14544.9|263
1746131700000|2025-05-01 20:35:00|14547.3|14546.6|14545.2|14543.7|14548.5|14547.8|14544.4|14543.7|82
1746132000000|2025-05-01 20:40:00|14544.5|14543|14538.4|14537.7|14544.5|14543.1|14538.4|14537.7|98
1746132300000|2025-05-01 20:45:00|14538.6|14537.9|14538.8|14535|14539.9|14537.9|14536.3|14534.5|91
1746132600000|2025-05-01 20:50:00|14538.5|14535.2|14536.1|14534.2|14538.7|14536|14535.9|14533.8|104
1746132900000|2025-05-01 20:55:00|14536.6|14533.7|14551|14544|14551|14544|14536.6|14533.4|270
1746133200000|2025-05-01 21:00:00|14550.9|14543.9|14553.8|14546.8|14554.5|14547.5|14550.6|14543.6|6
1746133500000|2025-05-01 21:05:00|14554.9|14547.9|14553.8|14546.8|14554.9|14547.9|14553.8|14546.8|2
1746134400000|2025-05-01 21:20:00|14552.9|14545.9|14549|14542|14553.8|14546.8|14539.8|14532.8|15
1746134700000|2025-05-01 21:25:00|14545.8|14538.8|14546.8|14539.8|14546.8|14539.8|14545.8|14538.8|5
1746135000000|2025-05-01 21:30:00|14546.7|14539.7|14547.3|14540.3|14547.4|14540.4|14546.5|14539.5|7
1746135300000|2025-05-01 21:35:00|14547.4|14540.4|14540.9|14533.9|14547.4|14540.4|14540.6|14533.6|16
1746135600000|2025-05-01 21:40:00|14540.1|14533.1|14538.2|14531.2|14540.1|14533.1|14537.7|14530.7|10
1746135900000|2025-05-01 21:45:00|14533.8|14526.8|14536|14529|14536.3|14529.3|14533.8|14526.8|10
1746136200000|2025-05-01 21:50:00|14537|14530|14536.7|14529.7|14537.8|14530.8|14536|14529|17
1746136500000|2025-05-01 21:55:00|14536.3|14529.3|14535.9|14528.9|14541.3|14534.3|14534.1|14527.1|14
1746136800000|2025-05-01 22:00:00|14536.4|14529.4|14538.9|14535.5|14540.9|14535.5|14531.9|14525.8|92
1746137100000|2025-05-01 22:05:00|14538.4|14536|14536.2|14533.4|14538.4|14536|14534.9|14532.5|77
1746137400000|2025-05-01 22:10:00|14536.4|14533.6|14540.7|14540|14541.2|14540|14536.1|14533.1|72
1746137700000|2025-05-01 22:15:00|14540.5|14539.8|14537.4|14535|14540.6|14539.8|14535.6|14534.5|62
1746138000000|2025-05-01 22:20:00|14537.5|14534.6|14533.2|14531|14537.5|14535.2|14533.1|14531|146
1746138300000|2025-05-01 22:25:00|14533.4|14531.3|14534.8|14532.5|14535.8|14533.8|14532.6|14530|103
1746138600000|2025-05-01 22:30:00|14534.5|14532.3|14530.1|14528|14534.6|14532.5|14528.3|14526.1|126
1746138900000|2025-05-01 22:35:00|14530.9|14528.4|14534|14531.3|14534|14531.7|14528.2|14526.2|117
1746139200000|2025-05-01 22:40:00|14534.2|14531.5|14531|14528.2|14534.2|14531.5|14529.1|14527.2|103
1746139500000|2025-05-01 22:45:00|14530.9|14528.4|14530.4|14528.7|14531.2|14528.7|14527.7|14525.2|81
1746139800000|2025-05-01 22:50:00|14530.9|14529.2|14532.6|14530.8|14533.9|14531.8|14530.7|14528.5|83
1746140100000|2025-05-01 22:55:00|14532.7|14530.9|14534.2|14533.2|14537.6|14536.3|14532.7|14530.9|104
1746140400000|2025-05-01 23:00:00|14534.1|14533.1|14542|14541.3|14546.4|14545.7|14534.1|14533.1|179
1746140700000|2025-05-01 23:05:00|14541.3|14540.6|14545.4|14544.7|14546|14545|14541.2|14540.5|91
1746141000000|2025-05-01 23:10:00|14545.6|14544.9|14545.6|14544.6|14548.9|14548.2|14543.6|14542.9|119
1746141300000|2025-05-01 23:15:00|14546.1|14544.5|14548.4|14546|14549.8|14547.9|14545.3|14542.8|252
1746141600000|2025-05-01 23:20:00|14548.1|14546.1|14549.5|14548.8|14551|14549.6|14547.6|14546.1|175
1746141900000|2025-05-01 23:25:00|14550|14549.3|14553|14549.7|14553|14551.1|14548.4|14547.7|89
1746142200000|2025-05-01 23:30:00|14552.5|14550|14554.5|14552.6|14554.6|14553.1|14549.7|14549|90
1746142500000|2025-05-01 23:35:00|14554.4|14552.8|14556|14555.3|14557|14556.3|14550.9|14550.2|114
1746142800000|2025-05-01 23:40:00|14555.9|14555.2|14558.2|14557.5|14562|14560.6|14555.7|14555|105
1746143100000|2025-05-01 23:45:00|14558.3|14557.6|14545.4|14544.7|14558.3|14557.6|14545.4|14544.7|200
1746143400000|2025-05-01 23:50:00|14545.3|14544.6|14542.5|14541.8|14545.6|14544.9|14541|14540.3|177
1746143700000|2025-05-01 23:55:00|14542.6|14541.9|14541.4|14540.7|14546|14545|14540.8|14540.1|153
1746144000000|2025-05-02 00:00:00|14541.6|14540.9|14551.2|14550.5|14552.4|14551.7|14533|14532.3|525
1746144300000|2025-05-02 00:05:00|14551.3|14550.6|14550.9|14550.2|14554.9|14554.2|14550.6|14549.4|252
1746144600000|2025-05-02 00:10:00|14551|14550.3|14557.2|14556.5|14558.5|14557.8|14548.5|14547.8|325
1746144900000|2025-05-02 00:15:00|14557.1|14556.4|14567.9|14567.2|14569.9|14569.2|14555.7|14555|318
1746145200000|2025-05-02 00:20:00|14567.8|14567.1|14580.7|14580|14584.9|14584.2|14567.7|14567|380
1746145500000|2025-05-02 00:25:00|14580.5|14579.8|14586.8|14586.1|14586.8|14586.1|14578.3|14577.6|408
1746145800000|2025-05-02 00:30:00|14586.5|14585.8|14587.7|14587|14593.5|14590.8|14581|14580.3|548
1746146100000|2025-05-02 00:35:00|14587.6|14586.9|14583.4|14582.7|14588.3|14587.6|14579.7|14579|374
1746146400000|2025-05-02 00:40:00|14582.8|14582.1|14590.9|14590.2|14591.2|14590.5|14582.5|14581.8|284
1746146700000|2025-05-02 00:45:00|14591|14590.3|14587.2|14586.2|14591.6|14590.9|14586.7|14585.4|292
1746147000000|2025-05-02 00:50:00|14587.1|14586.1|14588.5|14586.2|14591.6|14590.4|14581|14580.3|641
1746147300000|2025-05-02 00:55:00|14588.6|14586.3|14587.6|14586.9|14591|14589.3|14581|14580.3|524
1746147600000|2025-05-02 01:00:00|14587.7|14587|14569.7|14569|14588.1|14587.4|14567.2|14566.5|396
1746147900000|2025-05-02 01:05:00|14569.9|14569.2|14572.8|14572.1|14577.7|14575.7|14568.7|14568|224
1746148200000|2025-05-02 01:10:00|14572.6|14571.9|14561.5|14560.8|14575|14574.3|14559.9|14559|380
1746148500000|2025-05-02 01:15:00|14561.4|14560.7|14563.7|14563|14564.2|14563.5|14553.1|14552.4|329
1746148800000|2025-05-02 01:20:00|14563.4|14562.7|14562.3|14561.6|14567.4|14566.7|14560.1|14559.4|332
1746149100000|2025-05-02 01:25:00|14562.4|14561.7|14563.1|14562.4|14564.9|14564.2|14558.1|14557.4|180
1746149400000|2025-05-02 01:30:00|14563|14562.3|14566.8|14566.1|14572.1|14571.4|14563|14562.3|184
1746149700000|2025-05-02 01:35:00|14566.7|14566|14559.8|14559.1|14569.2|14568.5|14558.8|14558.1|308
1746150000000|2025-05-02 01:40:00|14560.3|14559.6|14556.5|14555.8|14561.5|14560.8|14552|14551.3|320
1746150300000|2025-05-02 01:45:00|14556.2|14555.5|14548.7|14548|14557.6|14556.9|14547.4|14546.7|261
1746150600000|2025-05-02 01:50:00|14548.8|14548.1|14547.8|14547.1|14552.2|14551.5|14546.5|14545.8|253
1746150900000|2025-05-02 01:55:00|14547.9|14547.2|14544.1|14543.4|14549|14548.3|14543.6|14542.9|302
1746151200000|2025-05-02 02:00:00|14544.2|14543.5|14537.3|14536.6|14544.9|14544.2|14535.3|14534.6|316
1746151500000|2025-05-02 02:05:00|14537.2|14536.5|14535.1|14534.4|14540.7|14540|14534.3|14533.6|263
1746151800000|2025-05-02 02:10:00|14535.2|14534.5|14538.5|14537.8|14544.8|14544.1|14534.1|14533.4|170
1746152100000|2025-05-02 02:15:00|14538.1|14537.4|14542.2|14540.5|14545.6|14543.7|14538.1|14537.4|283
1746152400000|2025-05-02 02:20:00|14542.3|14540.6|14532.7|14530.9|14544|14543.3|14531.8|14530|317
1746152700000|2025-05-02 02:25:00|14533.5|14531.6|14535|14534.3|14536.1|14534.6|14530.6|14529.1|362
1746153000000|2025-05-02 02:30:00|14536.2|14535.5|14542.4|14541.7|14545.5|14544|14536.2|14535.4|232
1746153300000|2025-05-02 02:35:00|14542.7|14542|14547.9|14547.2|14549.4|14548.3|14542.7|14542|205
1746153600000|2025-05-02 02:40:00|14548.2|14547.5|14546.8|14546.1|14551.2|14550.5|14545.9|14544.6|181
1746153900000|2025-05-02 02:45:00|14546.6|14545.9|14544.5|14543.8|14548.3|14547|14543.9|14542.3|90
1746154200000|2025-05-02 02:50:00|14544.4|14543.7|14546.1|14545.4|14547.5|14546.3|14544.4|14543.7|84
1746154500000|2025-05-02 02:55:00|14546.5|14544.7|14547|14546.3|14550.6|14549.3|14544.3|14543.6|145
1746154800000|2025-05-02 03:00:00|14546.9|14546.2|14544.1|14542.4|14547.9|14547.2|14542.3|14541.6|179
1746155100000|2025-05-02 03:05:00|14543.8|14542.8|14543.5|14542.8|14544.7|14544|14536|14535.3|176
1746155400000|2025-05-02 03:10:00|14543.6|14542.9|14543.9|14543.2|14544.9|14544.2|14539.5|14538.8|191
1746155700000|2025-05-02 03:15:00|14544|14543.3|14538.6|14537.9|14544|14543.3|14536.9|14536.2|194
1746156000000|2025-05-02 03:20:00|14538.5|14537.8|14533.3|14531.4|14541.6|14540.4|14531.1|14530.4|190
1746156300000|2025-05-02 03:25:00|14533.4|14531.5|14532.4|14531.7|14534.5|14533.2|14531.1|14529.8|228
1746156600000|2025-05-02 03:30:00|14532.1|14531.4|14525.3|14524.6|14532.6|14531.6|14523.6|14522.6|309
1746156900000|2025-05-02 03:35:00|14524.9|14524.2|14519.5|14517.7|14525.8|14525.1|14515.4|14514.2|352
1746157200000|2025-05-02 03:40:00|14519.1|14517.3|14523.9|14523.2|14524.8|14524.1|14518.7|14517.1|197
1746157500000|2025-05-02 03:45:00|14524.1|14523.4|14525.2|14524.5|14527.1|14526.4|14523.4|14522.7|158
1746157800000|2025-05-02 03:50:00|14525|14524.3|14522.7|14522|14528|14527.3|14521.5|14520.8|142
1746158100000|2025-05-02 03:55:00|14523|14522.3|14522.9|14522.2|14524.6|14523.9|14522.2|14521.5|177
1746158400000|2025-05-02 04:00:00|14522.8|14522.1|14529|14528.3|14531.6|14530.9|14522.4|14521.7|458
1746158700000|2025-05-02 04:05:00|14528.9|14528.2|14533.3|14532.6|14533.4|14532.7|14522.5|14521.8|295
1746159000000|2025-05-02 04:10:00|14533.2|14532.5|14533.2|14532.5|14537|14536.3|14531.1|14530.4|199
1746159300000|2025-05-02 04:15:00|14533.3|14532.6|14532|14531.3|14537.2|14536.5|14530.7|14530|201
1746159600000|2025-05-02 04:20:00|14532.1|14531.4|14528.5|14527.8|14532.1|14531.4|14523.1|14522.4|318
1746159900000|2025-05-02 04:25:00|14528.7|14528|14527.3|14526.6|14529.7|14529|14524.9|14524.2|303
1746160200000|2025-05-02 04:30:00|14527.4|14526.7|14531.4|14530.7|14537.3|14536.6|14527|14526.3|275
1746160500000|2025-05-02 04:35:00|14531.5|14530.8|14536.5|14535.8|14536.9|14536.1|14529.8|14529.1|212
1746160800000|2025-05-02 04:40:00|14536.4|14535.7|14539.8|14539.1|14540.2|14539.5|14530.7|14530|258
1746161100000|2025-05-02 04:45:00|14539.6|14538.9|14540.1|14539.4|14541.5|14540.8|14536.2|14535.5|132
1746161400000|2025-05-02 04:50:00|14540|14539.3|14539.2|14538.5|14542.8|14542.1|14537.4|14536.7|172
1746161700000|2025-05-02 04:55:00|14539.6|14538.9|14539.5|14538.8|14539.7|14539|14537.7|14537|89
1746162000000|2025-05-02 05:00:00|14539.3|14538.6|14536.4|14535.7|14542|14541.3|14535.1|14534.4|203
1746162300000|2025-05-02 05:05:00|14536.6|14535.9|14527.9|14527.2|14537.5|14536.8|14527.7|14527|224
1746162600000|2025-05-02 05:10:00|14528|14527.3|14531.9|14531.2|14532.3|14531.6|14524.5|14523.8|235
1746162900000|2025-05-02 05:15:00|14532.3|14531.6|14532.1|14531.4|14532.5|14531.8|14530.4|14529.7|190
1746163200000|2025-05-02 05:20:00|14532.3|14531.6|14530.9|14530.2|14534.6|14533.9|14530.5|14529.8|194
1746163500000|2025-05-02 05:25:00|14530.8|14530.1|14522.7|14522|14534.7|14534|14520.3|14519.6|338
1746163800000|2025-05-02 05:30:00|14523.4|14522.7|14523.8|14523.1|14525.7|14525|14520.4|14519|312
1746164100000|2025-05-02 05:35:00|14523.7|14523|14522.9|14522.2|14525.9|14525.2|14520|14519.3|164
1746164400000|2025-05-02 05:40:00|14522.6|14521.9|14520.8|14518.7|14525.8|14524.1|14520.8|14518.6|216
1746164700000|2025-05-02 05:45:00|14520.9|14518.8|14534.8|14532.2|14536.6|14535.9|14518.9|14518.2|335
1746165000000|2025-05-02 05:50:00|14534.6|14532|14522.7|14522|14534.8|14532.1|14522.7|14522|252
1746165300000|2025-05-02 05:55:00|14522.5|14521.8|14526.2|14524.6|14526.4|14525.1|14519.6|14518.4|325
1746165600000|2025-05-02 06:00:00|14525.9|14524.9|14519.6|14517.8|14530.6|14529.9|14514.1|14513.4|558
1746165900000|2025-05-02 06:05:00|14519.4|14517.7|14516.8|14516.1|14519.8|14519.1|14515.9|14515.2|360
1746166200000|2025-05-02 06:10:00|14516.7|14516|14525.6|14524.9|14525.9|14525.2|14516.4|14515.7|362
1746166500000|2025-05-02 06:15:00|14525.7|14525|14513.7|14513|14526.6|14525.9|14513|14512.3|316
1746166800000|2025-05-02 06:20:00|14514.4|14513.7|14507.6|14506.9|14515.1|14514.2|14506.3|14505|440
1746167100000|2025-05-02 06:25:00|14507.7|14507|14511.9|14511.2|14517.1|14516.4|14505.1|14503.9|404
1746167400000|2025-05-02 06:30:00|14512.9|14512.2|14517.1|14516.4|14520.8|14520.1|14511.2|14509.5|366
1746167700000|2025-05-02 06:35:00|14517.2|14516.5|14526.4|14524.3|14528.2|14526.8|14517.1|14516.4|323
1746168000000|2025-05-02 06:40:00|14526|14524.1|14521.4|14520.7|14529.2|14528.5|14520|14519.3|308
1746168300000|2025-05-02 06:45:00|14521.5|14520.8|14518.4|14517.7|14528.7|14528|14513.7|14512.8|339
1746168600000|2025-05-02 06:50:00|14518.6|14517.9|14526.8|14526.1|14527.6|14526.9|14516.9|14516.2|265
1746168900000|2025-05-02 06:55:00|14527.5|14526.8|14521.6|14519.2|14528.2|14527.5|14520.6|14519|281
1746169200000|2025-05-02 07:00:00|14520.8|14520.1|14510.3|14509.6|14525.7|14525|14509.8|14509.1|528
1746169500000|2025-05-02 07:05:00|14510.5|14509.8|14513.9|14513.2|14515|14514.3|14504.8|14504.1|367
1746169800000|2025-05-02 07:10:00|14513.7|14513|14519.8|14516.7|14521|14519.9|14507.5|14506.8|308
1746170100000|2025-05-02 07:15:00|14520.1|14517|14508.2|14507.5|14520.8|14517.7|14507.8|14507.1|372
1746170400000|2025-05-02 07:20:00|14508.3|14507.6|14518.3|14517.6|14519.8|14519.1|14508|14507.3|293
1746170700000|2025-05-02 07:25:00|14518.4|14517.7|14520.4|14519.7|14521.7|14521|14515|14514.3|265
1746171000000|2025-05-02 07:30:00|14519.6|14518.9|14520.6|14519.9|14526|14525.3|14519.3|14518.6|250
1746171300000|2025-05-02 07:35:00|14520.4|14519.7|14523.6|14522.9|14527.6|14526.9|14520.2|14519.5|281
1746171600000|2025-05-02 07:40:00|14523.1|14522.4|14513.6|14512.9|14524.1|14523.4|14512.1|14511.4|265
1746171900000|2025-05-02 07:45:00|14513.5|14512.8|14509|14508.3|14514.4|14513.7|14506.9|14506.2|297
1746172200000|2025-05-02 07:50:00|14508.8|14508.1|14508.9|14508.2|14510.4|14509.7|14505.2|14504.5|270
1746172500000|2025-05-02 07:55:00|14509|14508.3|14513.1|14512.4|14513.4|14512.7|14504.9|14504.2|352
1746172800000|2025-05-02 08:00:00|14513.2|14512.5|14508.6|14507.9|14514.9|14514.2|14506|14505.3|416
1746173100000|2025-05-02 08:05:00|14508.7|14508|14518.6|14517.9|14520.4|14519.4|14508|14507.3|314
1746173400000|2025-05-02 08:10:00|14518.5|14517.8|14519.7|14519|14521.7|14520.4|14514.9|14513.2|328
1746173700000|2025-05-02 08:15:00|14519.6|14518.9|14516|14515.3|14520.9|14519.8|14513.2|14511.9|271
1746174000000|2025-05-02 08:20:00|14516.4|14515.7|14511.5|14510.8|14516.6|14515.9|14511.5|14510.8|253
1746174300000|2025-05-02 08:25:00|14511.8|14511.1|14509.5|14508.8|14514.9|14514.2|14509|14507.8|286
1746174600000|2025-05-02 08:30:00|14509.7|14509|14506.2|14505.5|14509.9|14509.2|14505.9|14505.2|283
1746174900000|2025-05-02 08:35:00|14506.1|14505.4|14508.8|14508.1|14511.9|14511.2|14505.1|14504.4|207
1746175200000|2025-05-02 08:40:00|14508.7|14508|14500.3|14499.6|14510.1|14509.4|14499.8|14498.5|258
1746175500000|2025-05-02 08:45:00|14499.9|14499.2|14490.2|14489.5|14500.3|14499.2|14490|14489.1|318
1746175800000|2025-05-02 08:50:00|14490.3|14489.6|14487.9|14487.2|14491.7|14491|14484.9|14484.1|386
1746176100000|2025-05-02 08:55:00|14488.1|14487.4|14483.7|14483|14489.2|14487.7|14482.8|14482.1|271
1746176400000|2025-05-02 09:00:00|14483.6|14482.9|14484.4|14483.7|14488.9|14488.2|14482.9|14482.2|286
1746176700000|2025-05-02 09:05:00|14484.5|14483.8|14480.8|14480.1|14490.8|14490.1|14478.8|14478.1|316
1746177000000|2025-05-02 09:10:00|14480.9|14480.2|14483.8|14483.1|14485.1|14484.4|14479.4|14478.7|238
1746177300000|2025-05-02 09:15:00|14483.9|14483.2|14489.3|14488.6|14489.7|14489|14483.9|14483.2|229
1746177600000|2025-05-02 09:20:00|14489.2|14488.5|14486.2|14485.5|14490.3|14489.6|14485|14484.3|218
1746177900000|2025-05-02 09:25:00|14486.8|14486.1|14483.3|14482.6|14490.6|14489.6|14482.5|14481.8|281
1746178200000|2025-05-02 09:30:00|14482.9|14482.2|14473.5|14472.8|14482.9|14482.2|14473.4|14472.7|326
1746178500000|2025-05-02 09:35:00|14473.4|14472.7|14462.5|14461.8|14475.7|14475|14459.9|14458.5|377
1746178800000|2025-05-02 09:40:00|14462.4|14461.7|14455.1|14454.4|14463.7|14463|14453.9|14453.2|472
1746179100000|2025-05-02 09:45:00|14454.8|14454.1|14453.3|14452.6|14457.9|14457.2|14449.8|14448.6|556
1746179400000|2025-05-02 09:50:00|14453.2|14452.5|14447.3|14445.3|14453.2|14452.5|14444.5|14443.6|559
1746179700000|2025-05-02 09:55:00|14447.7|14445.9|14457.7|14457|14460.6|14459|14447|14445.9|508
1746180000000|2025-05-02 10:00:00|14458.1|14457.4|14457.5|14456.8|14462.1|14461.4|14454.9|14454.2|461
1746180300000|2025-05-02 10:05:00|14457.6|14456.9|14465.2|14464.5|14465.8|14465.1|14456.9|14456.2|316
1746180600000|2025-05-02 10:10:00|14464.7|14464|14464.4|14463.7|14467.1|14465.5|14462|14460|349
1746180900000|2025-05-02 10:15:00|14464.5|14463.8|14469.7|14467.8|14470.3|14468.7|14463.5|14461.8|291
1746181200000|2025-05-02 10:20:00|14470|14467.9|14467.9|14467.2|14473.2|14471.1|14467.2|14465.4|279
1746181500000|2025-05-02 10:25:00|14468|14467.3|14468.5|14467.8|14472.2|14471.5|14466.2|14465.5|193
1746181800000|2025-05-02 10:30:00|14468.4|14467.7|14473.2|14472.5|14474.7|14474|14468.2|14467.5|186
1746182100000|2025-05-02 10:35:00|14473.4|14472.7|14469.8|14469.1|14476|14475.3|14468.8|14468.1|215
1746182400000|2025-05-02 10:40:00|14470.1|14469.4|14471.3|14470.6|14472.2|14471.1|14468.3|14467.6|184
1746182700000|2025-05-02 10:45:00|14471.7|14471|14476.4|14475.7|14481.8|14481.1|14471.2|14470.5|274
1746183000000|2025-05-02 10:50:00|14476.1|14475.4|14468.6|14467.9|14476.2|14475.5|14468.6|14467.9|263
1746183300000|2025-05-02 10:55:00|14469.5|14468.8|14467.1|14466.4|14474|14473.3|14467.1|14466.4|308
1746183600000|2025-05-02 11:00:00|14467.8|14467.1|14470.5|14469.8|14471.5|14470.8|14463.2|14462.5|337
1746183900000|2025-05-02 11:05:00|14470.4|14469.7|14462.5|14461.8|14472.1|14471.2|14462.1|14461.4|299
1746184200000|2025-05-02 11:10:00|14462.8|14462.1|14467.6|14466.9|14469.6|14468.9|14462|14461.3|228
1746184500000|2025-05-02 11:15:00|14467.3|14466.6|14462|14461.3|14468.5|14467.8|14461.8|14461.1|238
1746184800000|2025-05-02 11:20:00|14462.1|14461.4|14453.4|14452.7|14464.8|14464.1|14451.6|14450.9|276
1746185100000|2025-05-02 11:25:00|14453.3|14452.6|14450.5|14449.8|14454.3|14453.6|14449.5|14448.8|306
1746185400000|2025-05-02 11:30:00|14450.1|14449.4|14444.8|14444.1|14450.1|14449.4|14443.2|14442.5|345
1746185700000|2025-05-02 11:35:00|14446.3|14445.6|14439.3|14438.6|14446.4|14445.7|14436.9|14436.2|393
1746186000000|2025-05-02 11:40:00|14439.5|14438.8|14446.5|14445.8|14450.1|14449.4|14439.5|14438.8|327
1746186300000|2025-05-02 11:45:00|14446.6|14445.9|14453.1|14452.4|14455|14454.3|14446.6|14445.9|285
1746186600000|2025-05-02 11:50:00|14453|14452.3|14451.8|14451.1|14453.8|14453.1|14447.8|14447.1|286
1746186900000|2025-05-02 11:55:00|14451.9|14451.2|14456.3|14455.6|14456.6|14455.9|14451.7|14451|482
1746187200000|2025-05-02 12:00:00|14456.4|14455.7|14457.1|14456.4|14459.4|14458.7|14451.8|14450.9|394
1746187500000|2025-05-02 12:05:00|14456.9|14456.2|14450.7|14450|14457.1|14456.4|14450.6|14449.9|331
1746187800000|2025-05-02 12:10:00|14450.8|14450.1|14459.4|14457.2|14459.9|14459.2|14450.6|14449.9|280
1746188100000|2025-05-02 12:15:00|14459|14457|14457|14456.3|14460.1|14459.4|14455.4|14454.7|286
1746188400000|2025-05-02 12:20:00|14457.1|14456.4|14453|14452.3|14458.8|14458.1|14450|14449.3|475
1746188700000|2025-05-02 12:25:00|14453.1|14452.4|14454|14448|14455.4|14454.7|14441.2|14439.2|551
1746189000000|2025-05-02 12:30:00|14454.4|14448.4|14476.6|14475.6|14498.4|14495.4|14454|14448|1338
1746189300000|2025-05-02 12:35:00|14476.5|14475.5|14451|14449.5|14481.1|14480.4|14448.9|14448.2|1130
1746189600000|2025-05-02 12:40:00|14451.8|14450.8|14442.5|14441.8|14457|14456.3|14433.9|14433.2|1126
1746189900000|2025-05-02 12:45:00|14442.6|14441.9|14458.7|14458|14471|14470.3|14442.5|14441.8|907
1746190200000|2025-05-02 12:50:00|14459.1|14458.4|14454.4|14453.7|14460.9|14460.2|14445.9|14445.1|804
1746190500000|2025-05-02 12:55:00|14454.3|14453.6|14464.7|14464|14471.9|14471.2|14453.1|14452.4|739
1746190800000|2025-05-02 13:00:00|14464.9|14464.2|14454.3|14453.6|14464.9|14464.2|14451.8|14451.1|831
1746191100000|2025-05-02 13:05:00|14454.5|14453.8|14459|14458.3|14462.7|14462|14449.2|14448.5|797
1746191400000|2025-05-02 13:10:00|14458.8|14458.1|14452.2|14451.5|14459.3|14458.6|14449.5|14448.8|637
1746191700000|2025-05-02 13:15:00|14451.8|14451.1|14434.6|14433.9|14451.8|14451.1|14434.5|14433.8|774
1746192000000|2025-05-02 13:20:00|14434.4|14433.7|14417.8|14417.1|14435.6|14434.9|14417.8|14417.1|694
1746192300000|2025-05-02 13:25:00|14417.7|14417|14418.3|14417.6|14419.7|14419|14402.1|14401.4|740
1746192600000|2025-05-02 13:30:00|14418.4|14417.7|14410.3|14409.6|14420.1|14419.4|14405|14404.3|764
1746192900000|2025-05-02 13:35:00|14410.4|14409.7|14381.3|14380.6|14412.8|14412.1|14381.2|14380.5|949
1746193200000|2025-05-02 13:40:00|14381.2|14380.5|14386.5|14385.8|14394.8|14394.1|14373.5|14372.8|898
1746193500000|2025-05-02 13:45:00|14386.8|14386.1|14376.6|14374.7|14392|14391.3|14373.8|14373.1|763
1746193800000|2025-05-02 13:50:00|14376.9|14374.9|14387.2|14385.3|14395.4|14393.6|14373.9|14373.2|919
1746194100000|2025-05-02 13:55:00|14387.3|14385.4|14388.1|14385.6|14392.6|14391.9|14383.4|14382.3|766
1746194400000|2025-05-02 14:00:00|14388.3|14385.8|14391.1|14390.4|14394.8|14394.1|14373.6|14372.3|794
1746194700000|2025-05-02 14:05:00|14391.2|14390.5|14404.8|14404.1|14405.8|14405.1|14388|14387.3|864
1746195000000|2025-05-02 14:10:00|14404.6|14403.9|14401.4|14399.5|14407|14405|14392.7|14390.9|840
1746195300000|2025-05-02 14:15:00|14400.9|14399.1|14410.2|14409.5|14412.8|14412.1|14399.5|14398.5|692
1746195600000|2025-05-02 14:20:00|14410.4|14409.7|14409.9|14409.2|14416.3|14415.6|14408.7|14408|727
1746195900000|2025-05-02 14:25:00|14409.8|14409.1|14409.3|14408.6|14411|14409.5|14401.3|14399.5|672
1746196200000|2025-05-02 14:30:00|14409.4|14408.7|14405.8|14405.1|14410.4|14408.7|14398.5|14397.8|664
1746196500000|2025-05-02 14:35:00|14405.4|14404.7|14394.2|14393.5|14405.7|14405|14390|14389.3|502
1746196800000|2025-05-02 14:40:00|14394.3|14393.6|14407.7|14407|14410.2|14409.5|14393.4|14392.7|557
1746197100000|2025-05-02 14:45:00|14408.3|14407.6|14407.8|14407.1|14414.5|14413.8|14407.4|14406.7|539
1746197400000|2025-05-02 14:50:00|14407.5|14406.8|14403.8|14403.1|14414.1|14413.4|14402.7|14402|677
1746197700000|2025-05-02 14:55:00|14403.6|14402.9|14401.3|14400.6|14406.5|14405.8|14392.3|14391.6|727
1746198000000|2025-05-02 15:00:00|14401.6|14400.9|14405.2|14404.5|14406.9|14405.9|14401.3|14400.6|638
1746198300000|2025-05-02 15:05:00|14405.4|14404.7|14418.4|14417.7|14425.4|14423.8|14405.3|14404.6|598
1746198600000|2025-05-02 15:10:00|14418.5|14417.8|14414.8|14414.1|14418.7|14418|14409.8|14409.1|458
1746198900000|2025-05-02 15:15:00|14414.2|14413.5|14423.2|14422.5|14425|14423.5|14414.1|14413.4|419
1746199200000|2025-05-02 15:20:00|14423.3|14422.6|14436.6|14435.9|14440.4|14438.4|14420.5|14419.8|659
1746199500000|2025-05-02 15:25:00|14435.8|14435.1|14438.4|14437.7|14439|14438.3|14433.6|14432.9|457
1746199800000|2025-05-02 15:30:00|14438.6|14437.9|14438.7|14438|14443.1|14442.4|14436.7|14436|430
1746200100000|2025-05-02 15:35:00|14438.8|14438.1|14443|14442.3|14446.8|14446.1|14436.8|14436.1|415
1746200400000|2025-05-02 15:40:00|14442.9|14442.2|14447.1|14446.4|14447.2|14446.5|14438.7|14438|359
1746200700000|2025-05-02 15:45:00|14447|14446.3|14458.8|14458.1|14459|14458.3|14444.3|14443.6|385
1746201000000|2025-05-02 15:50:00|14458.9|14458.2|14458.5|14457.8|14461.5|14460.8|14453|14452.3|404
1746201300000|2025-05-02 15:55:00|14458.8|14458.1|14453.1|14452.4|14464.1|14463.4|14452.4|14451.7|424
1746201600000|2025-05-02 16:00:00|14452.9|14452.2|14465.6|14464.9|14479.9|14478.9|14452.2|14451.5|996
1746201900000|2025-05-02 16:05:00|14466|14465.3|14456.4|14455.7|14476.3|14475.6|14456.2|14455.5|734
1746202200000|2025-05-02 16:10:00|14456.9|14456.2|14451.7|14451|14459.3|14458.6|14449.5|14448.8|548
1746202500000|2025-05-02 16:15:00|14452.7|14452|14461.9|14461.2|14461.9|14461.2|14449.9|14449.2|517
1746202800000|2025-05-02 16:20:00|14461.8|14461.1|14452.6|14451.9|14463.8|14463.1|14452.3|14451.6|479
1746203100000|2025-05-02 16:25:00|14452.1|14451.4|14457.3|14456.6|14457.9|14457.2|14451.4|14450.7|463
1746203400000|2025-05-02 16:30:00|14457.9|14457.2|14457.6|14456.9|14463.4|14461.8|14455.1|14454.4|458
1746203700000|2025-05-02 16:35:00|14457.4|14456.7|14462.1|14461.4|14464.5|14463.8|14456.4|14455.7|352
1746204000000|2025-05-02 16:40:00|14462|14461.3|14456.8|14456.1|14466|14465.3|14456.7|14456|355
1746204300000|2025-05-02 16:45:00|14456.9|14456.2|14468.5|14467.8|14470.8|14470.1|14456.6|14455.9|387
1746204600000|2025-05-02 16:50:00|14468.4|14467.7|14471.5|14470.8|14473.4|14471.4|14464.2|14463.5|405
1746204900000|2025-05-02 16:55:00|14471.4|14470.7|14468.6|14466.1|14472.3|14471.6|14465.3|14464.6|489
1746205200000|2025-05-02 17:00:00|14468.7|14465.9|14474.2|14472.3|14475.1|14474.4|14466.9|14465.9|487
1746205500000|2025-05-02 17:05:00|14474.7|14473|14470.6|14469.9|14474.7|14473|14469|14468.3|419
1746205800000|2025-05-02 17:10:00|14470.5|14469.8|14474.1|14473.4|14474.6|14473.9|14466.4|14465.6|380
1746206100000|2025-05-02 17:15:00|14473.8|14473.1|14466.9|14466.2|14476.1|14475.4|14466.6|14465.9|336
1746206400000|2025-05-02 17:20:00|14467|14466.3|14460.1|14459.4|14469|14468.3|14459|14458|352
1746206700000|2025-05-02 17:25:00|14460.2|14459.5|14463.5|14462.8|14463.7|14463|14458.4|14457.7|284
1746207000000|2025-05-02 17:30:00|14464.2|14463.5|14460.2|14459.5|14464.2|14463.5|14459.6|14458.9|269
1746207300000|2025-05-02 17:35:00|14460.5|14459.8|14464.8|14464.1|14465.6|14464.9|14460|14459.3|225
1746207600000|2025-05-02 17:40:00|14464.7|14464|14476.4|14475.7|14478.3|14477.6|14462.7|14462|379
1746207900000|2025-05-02 17:45:00|14476.5|14475.8|14473.1|14472.4|14478.5|14477.8|14473.1|14472.4|248
1746208200000|2025-05-02 17:50:00|14472.7|14472|14467.8|14467.1|14475.8|14475.1|14466.5|14465.8|294
1746208500000|2025-05-02 17:55:00|14467.7|14467|14473.1|14472.4|14476.3|14475.6|14467.3|14466.6|252
1746208800000|2025-05-02 18:00:00|14473|14472.3|14470.5|14469.8|14473.4|14472.7|14469.9|14469.2|253
1746209100000|2025-05-02 18:05:00|14470.9|14470.2|14471.8|14471.1|14472.3|14471.6|14468.2|14467.5|194
1746209400000|2025-05-02 18:10:00|14471.7|14471|14478.6|14477.9|14478.9|14478.2|14470.5|14469.8|206
1746209700000|2025-05-02 18:15:00|14478.7|14478|14483.5|14482.8|14484.4|14483.7|14478|14477.3|185
1746210000000|2025-05-02 18:20:00|14483.2|14482.5|14484.4|14483.7|14487.6|14486.9|14482.6|14481.9|218
1746210300000|2025-05-02 18:25:00|14483.6|14482.9|14481.9|14481.2|14485.5|14484.8|14479.2|14478.5|172
1746210600000|2025-05-02 18:30:00|14482.1|14481.4|14488.3|14487.6|14490.5|14489.8|14482.1|14481.4|207
1746210900000|2025-05-02 18:35:00|14488.2|14487.5|14494.8|14494.1|14495.5|14494.8|14487.4|14486.7|252
1746211200000|2025-05-02 18:40:00|14494.9|14494.2|14506.1|14505.4|14508.9|14508.2|14494|14493.3|406
1746211500000|2025-05-02 18:45:00|14506.4|14505.7|14503.7|14503|14508.7|14508|14502.8|14502.1|253
1746211800000|2025-05-02 18:50:00|14504.3|14503.6|14506.6|14505.9|14507.5|14506.8|14502|14501.3|284
1746212100000|2025-05-02 18:55:00|14506.7|14506|14503.3|14502.6|14507.5|14506.8|14501.6|14500.9|307
1746212400000|2025-05-02 19:00:00|14503.1|14502.4|14496.8|14496.1|14503.1|14502.4|14496.5|14495.3|423
1746212700000|2025-05-02 19:05:00|14496.7|14496|14493.7|14493|14499.2|14497.4|14493.2|14492.5|379
1746213000000|2025-05-02 19:10:00|14493.5|14492.8|14492.6|14490.5|14493.9|14493|14489.8|14488.1|297
1746213300000|2025-05-02 19:15:00|14492.7|14490.8|14494|14493|14494.8|14494.1|14491.2|14490|328
1746213600000|2025-05-02 19:20:00|14494.2|14493.2|14498.1|14497.4|14498.4|14497.7|14492.2|14490.6|258
1746213900000|2025-05-02 19:25:00|14498.3|14497.6|14501.4|14500.7|14502.3|14501.6|14496.8|14496.1|241
1746214200000|2025-05-02 19:30:00|14501.2|14500.5|14502|14501.3|14504.9|14504.2|14500.1|14499.4|260
1746214500000|2025-05-02 19:35:00|14501.5|14500.8|14506.1|14505.4|14508.1|14507.4|14501.3|14500.6|314
1746214800000|2025-05-02 19:40:00|14506|14505.3|14500.7|14500|14507.5|14506.8|14500.3|14499.6|125
1746215100000|2025-05-02 19:45:00|14500.2|14499.5|14497.9|14497.2|14500.2|14499.5|14494.9|14494.2|263
1746215400000|2025-05-02 19:50:00|14498.8|14498.1|14498.3|14497.6|14500.4|14499.7|14496.9|14496.2|350
1746215700000|2025-05-02 19:55:00|14498|14497.3|14498.7|14498|14501.4|14500.7|14497.3|14495.8|358
1746216000000|2025-05-02 20:00:00|14499.4|14498.7|14504.4|14503.4|14505.7|14504.9|14499.3|14498.6|401
1746216300000|2025-05-02 20:05:00|14504.3|14503.3|14504.6|14503.6|14506.8|14505.8|14502.9|14501.9|236
1746216600000|2025-05-02 20:10:00|14503.5|14502.5|14503.5|14502.5|14503.9|14502.9|14502.2|14501.2|195
1746216900000|2025-05-02 20:15:00|14503.4|14502.4|14500.7|14499.7|14503.5|14502.5|14499.3|14498.3|212
1746217200000|2025-05-02 20:20:00|14500.3|14499.3|14503.5|14502.5|14503.6|14502.6|14500.3|14499.3|168
1746217500000|2025-05-02 20:25:00|14503.4|14502.4|14504|14503|14504.4|14503.4|14502.2|14501.2|255
1746217800000|2025-05-02 20:30:00|14504.1|14503.1|14500.3|14499.3|14504.5|14503.5|14499.9|14498.9|120
1746218100000|2025-05-02 20:35:00|14500.2|14499.2|14500.4|14499.4|14501.3|14500.3|14499.1|14498.1|114
1746218400000|2025-05-02 20:40:00|14500.3|14499.3|14495.7|14494.7|14501.3|14500.3|14495.6|14494.6|105
1746218700000|2025-05-02 20:45:00|14495.8|14494.8|14496.7|14495.7|14497.4|14496.4|14495|14494.2|128
1746219000000|2025-05-02 20:50:00|14496.3|14495.3|14486.9|14485.9|14496.3|14495.3|14486.2|14485.2|248
1746219300000|2025-05-02 20:55:00|14487.4|14485.4|14500.8|14493.8|14500.8|14493.8|14486.2|14484.2|143
1746388800000|2025-05-04 20:00:00|14481|14469|14479.1|14467.4|14481|14470.4|14478.6|14466.6|7
1746389100000|2025-05-04 20:05:00|14479.6|14467.9|14480.8|14469.2|14480.8|14469.2|14479.6|14467.9|4
1746389400000|2025-05-04 20:10:00|14480.7|14469.3|14475.6|14468.4|14480.7|14470.4|14475.6|14468.4|10
1746389700000|2025-05-04 20:15:00|14475.1|14465.9|14475.1|14465.4|14475.1|14465.9|14475.1|14465.4|2
1746390000000|2025-05-04 20:20:00|14474.6|14465.9|14474.6|14465.9|14475.2|14465.9|14474.6|14465.3|3
1746390600000|2025-05-04 20:30:00|14474.1|14466.4|14474.1|14466.4|14474.1|14466.4|14474.1|14466.4|1
1746390900000|2025-05-04 20:35:00|14475.6|14465.9|14475.6|14465.9|14475.6|14466.3|14475.2|14465.9|3
1746391200000|2025-05-04 20:40:00|14475.2|14466.3|14475.2|14466.3|14475.2|14466.3|14475.2|14466.3|1
1746391500000|2025-05-04 20:45:00|14475.6|14465.9|14475.2|14466.8|14475.6|14466.8|14475.2|14465.9|3
1746391800000|2025-05-04 20:50:00|14474.7|14467.3|14475.6|14466.9|14475.6|14467.4|14474.7|14466.9|4
1746392100000|2025-05-04 20:55:00|14476.1|14466.4|14476.3|14465.2|14476.3|14466.4|14476.1|14465.2|4
1746392400000|2025-05-04 21:00:00|14476.9|14464.6|14484.6|14471.6|14489.1|14476.1|14476.9|14464.3|11
1746392700000|2025-05-04 21:05:00|14476.5|14465.3|14474.3|14467.3|14478.3|14470.9|14474.3|14465.3|25
1746393000000|2025-05-04 21:10:00|14474.4|14467.4|14474.5|14467.5|14474.5|14467.5|14474.4|14467.4|8
1746393300000|2025-05-04 21:15:00|14474.4|14467.4|14474.5|14467.5|14474.5|14467.5|14474.4|14467.4|12
1746393600000|2025-05-04 21:20:00|14474.4|14467.4|14483.3|14476.3|14483.3|14476.3|14474.4|14467.4|4
1746393900000|2025-05-04 21:25:00|14479|14472|14479.5|14472.5|14479.5|14472.5|14479|14472|8
1746394200000|2025-05-04 21:30:00|14479.8|14472.8|14492.3|14485.3|14492.5|14485.5|14479.8|14472.8|6
1746394500000|2025-05-04 21:35:00|14486|14479|14486|14479|14486|14479.7|14479.3|14472.3|8
1746394800000|2025-05-04 21:40:00|14485.3|14479.7|14485|14480|14486|14480|14485|14479|13
1746395100000|2025-05-04 21:45:00|14485.9|14479.1|14485.8|14479.2|14485.9|14480.1|14484.9|14479.1|7
1746395400000|2025-05-04 21:50:00|14484.9|14480.1|14493.8|14486.8|14493.8|14486.8|14484.9|14478.5|6
1746395700000|2025-05-04 21:55:00|14494.1|14487.1|14493.8|14486.8|14494.1|14487.1|14493.8|14486.8|2
1746396000000|2025-05-04 22:00:00|14490.2|14483.2|14488.2|14484.5|14490.2|14484.7|14476.3|14469.7|363
1746396300000|2025-05-04 22:05:00|14487.8|14484.9|14498.7|14495.4|14501.9|14497.8|14487.8|14484.9|244
1746396600000|2025-05-04 22:10:00|14498.5|14495.7|14495.9|14493.6|14498.5|14495.8|14491.1|14489.1|192
1746396900000|2025-05-04 22:15:00|14495.8|14493.9|14490.8|14488.2|14496.6|14494.4|14488.4|14486.2|156
1746397200000|2025-05-04 22:20:00|14490.5|14487.9|14494.4|14492.6|14494.8|14493|14488.6|14486.2|137
1746397500000|2025-05-04 22:25:00|14492.7|14490.9|14487.3|14485.1|14494.2|14492.3|14485|14483.2|137
1746397800000|2025-05-04 22:30:00|14487.5|14485.4|14477.7|14476.7|14488.3|14485.7|14477|14475.5|265
1746398100000|2025-05-04 22:35:00|14477.5|14476.5|14474.5|14473.8|14479.8|14478.8|14472.6|14471.9|153
1746398400000|2025-05-04 22:40:00|14474|14473|14468.5|14467.5|14477.3|14476.6|14467.9|14466.5|200
1746398700000|2025-05-04 22:45:00|14469.1|14467.6|14469.2|14468.5|14469.8|14468.8|14467.7|14465.4|142
1746399000000|2025-05-04 22:50:00|14469.1|14468.4|14474.9|14474.2|14475|14474.2|14469.1|14468.2|120
1746399300000|2025-05-04 22:55:00|14475|14474.3|14476.3|14475.6|14478.2|14477.2|14474.6|14473.2|102
1746399600000|2025-05-04 23:00:00|14475.9|14475.2|14483.6|14482|14484.5|14483.8|14475.8|14475.1|154
1746399900000|2025-05-04 23:05:00|14483.2|14482.2|14485.2|14484.5|14485.8|14485.1|14482|14480.8|97
1746400200000|2025-05-04 23:10:00|14485.1|14484.4|14487.2|14485.1|14487.2|14485.7|14483.8|14481.9|111
1746400500000|2025-05-04 23:15:00|14486.3|14485.2|14483|14482.3|14486.9|14485.8|14483|14480.8|96
1746400800000|2025-05-04 23:20:00|14483.6|14481.7|14477.4|14476.7|14483.6|14482.9|14475.2|14474.5|101
1746401100000|2025-05-04 23:25:00|14477.5|14476.8|14471.5|14470.5|14478.6|14476.8|14471.4|14470.4|79
1746401400000|2025-05-04 23:30:00|14471.4|14470.7|14472.5|14470.4|14473.2|14471|14467.9|14467.2|115
1746401700000|2025-05-04 23:35:00|14472.6|14470.5|14468.5|14467.8|14472.9|14471.3|14467.8|14467|95
1746402000000|2025-05-04 23:40:00|14468.4|14467.7|14460.3|14459.6|14469.9|14467.8|14458.4|14455.9|330
1746402300000|2025-05-04 23:45:00|14460.4|14459.7|14459.9|14457.8|14461.7|14459.7|14452.4|14450.5|513
1746402600000|2025-05-04 23:50:00|14459.7|14457.6|14465|14463.2|14466.6|14464.6|14457|14454.8|410
1746402900000|2025-05-04 23:55:00|14465.1|14463.1|14465.6|14464.9|14466.8|14465.5|14463|14460.9|211
1746403200000|2025-05-05 00:00:00|14465.4|14464.7|14469|14468|14470.7|14469.7|14462.3|14461|260
1746403500000|2025-05-05 00:05:00|14468.8|14467.8|14471.8|14470|14474.4|14473.5|14467.8|14466.2|305
1746403800000|2025-05-05 00:10:00|14471.9|14470.1|14474|14472.3|14476.9|14475.3|14471.7|14470|313
1746404100000|2025-05-05 00:15:00|14474.1|14472.5|14468.8|14468.1|14476.7|14475.1|14468.3|14466.9|384
1746404400000|2025-05-05 00:20:00|14469.2|14468.5|14475.7|14475|14477|14476.3|14469.2|14468.1|246
1746404700000|2025-05-05 00:25:00|14475.5|14474.8|14478.7|14476.6|14480.6|14478.6|14471.7|14470|252
1746405000000|2025-05-05 00:30:00|14478.6|14476.7|14476.1|14475.1|14480.9|14479.1|14475.7|14474.5|183
1746405300000|2025-05-05 00:35:00|14475.8|14474.8|14474.2|14472.2|14477.4|14476.4|14472.6|14471.5|335
1746405600000|2025-05-05 00:40:00|14474.4|14472.4|14468.4|14467.7|14474.7|14472.4|14466.2|14465.5|332
1746405900000|2025-05-05 00:45:00|14468.5|14467.8|14466.2|14464.6|14476.8|14475.8|14464.7|14463.1|259
1746406200000|2025-05-05 00:50:00|14466.4|14464.8|14464.9|14463.9|14467.7|14466.1|14462.2|14460.9|238
1746406500000|2025-05-05 00:55:00|14465.1|14464.1|14464.4|14463.7|14467.9|14466.1|14462.3|14460.7|243
1746406800000|2025-05-05 01:00:00|14464.3|14463.6|14453.2|14451.1|14464.3|14463.6|14452.6|14450.5|332
1746407100000|2025-05-05 01:05:00|14453.3|14451.3|14446.6|14445.9|14453.4|14451.5|14445.3|14443.8|376
1746407400000|2025-05-05 01:10:00|14446.5|14445.8|14437.7|14435.8|14450.1|14448|14432.1|14430.8|568
1746407700000|2025-05-05 01:15:00|14437.5|14435.7|14432.7|14430.7|14438.5|14436.8|14432.7|14430.7|292
1746408000000|2025-05-05 01:20:00|14432.2|14430.6|14423.8|14421.6|14432.4|14430.9|14421|14419.2|565
1746408300000|2025-05-05 01:25:00|14424.1|14421.9|14415.6|14413.7|14426.4|14424.2|14410.8|14410.1|462
1746408600000|2025-05-05 01:30:00|14415.2|14413.2|14422.5|14420.7|14425.2|14422.8|14415.1|14413.1|504
1746408900000|2025-05-05 01:35:00|14422.4|14421.1|14428.6|14427|14433.4|14431.9|14422.4|14421|471
1746409200000|2025-05-05 01:40:00|14428.7|14427.1|14434.6|14432.5|14435.5|14433.4|14428.6|14426.9|332
1746409500000|2025-05-05 01:45:00|14434.4|14432.4|14435.2|14433.4|14438.2|14436.5|14432.3|14431.1|292
1746409800000|2025-05-05 01:50:00|14435.1|14433.3|14426.7|14424.9|14437.2|14434.9|14425.3|14424|348
1746410100000|2025-05-05 01:55:00|14426.3|14424.6|14424.5|14422.7|14428.4|14425.8|14421.6|14420|417
1746410400000|2025-05-05 02:00:00|14424.4|14422.5|14418.4|14416.4|14428.2|14426|14416.3|14414.6|377
1746410700000|2025-05-05 02:05:00|14417.6|14415.7|14422.5|14420.4|14423|14421.5|14415.5|14413.6|414
1746411000000|2025-05-05 02:10:00|14422.2|14420.2|14425.5|14423.2|14432.4|14431.3|14420.6|14419|401
1746411300000|2025-05-05 02:15:00|14425.8|14423.4|14426.8|14424.4|14430.1|14427.3|14423.9|14421.8|520
1746411600000|2025-05-05 02:20:00|14425.9|14423.8|14415.9|14414.9|14425.9|14423.8|14415.5|14414.7|244
1746411900000|2025-05-05 02:25:00|14415.8|14414.8|14422.2|14420.6|14425.5|14424|14415.8|14414.8|188
1746412200000|2025-05-05 02:30:00|14421.9|14420.9|14413.8|14412.8|14422.4|14421.7|14413.4|14412.7|234
1746412500000|2025-05-05 02:35:00|14413.2|14411.5|14414.4|14412.9|14414.7|14414|14407.1|14406.1|297
1746412800000|2025-05-05 02:40:00|14414.6|14413|14409.8|14408.8|14416.9|14415.1|14409.7|14408.7|284
1746413100000|2025-05-05 02:45:00|14410.1|14408.4|14416.4|14414.8|14416.6|14415.2|14409.6|14408.4|173
1746413400000|2025-05-05 02:50:00|14416.5|14414.7|14414.6|14413.9|14417.2|14415.9|14412.7|14411.3|187
1746413700000|2025-05-05 02:55:00|14414.5|14413.8|14417.6|14416.6|14418.4|14417.2|14407.6|14406.9|266
1746414000000|2025-05-05 03:00:00|14418|14416.5|14421.3|14419.2|14423|14421.2|14416.7|14415.4|413
1746414300000|2025-05-05 03:05:00|14421.1|14419.1|14424.2|14422.4|14425.2|14423.8|14420|14418|253
1746414600000|2025-05-05 03:10:00|14423.8|14422.8|14428|14427.3|14428.7|14427.4|14423.1|14421.4|255
1746414900000|2025-05-05 03:15:00|14427.9|14427.2|14431.4|14430.7|14434.3|14432.6|14425.9|14424.6|189
1746415200000|2025-05-05 03:20:00|14431.3|14430.6|14425.4|14424.7|14432.8|14431.7|14424.3|14422.2|236
1746415500000|2025-05-05 03:25:00|14425.7|14424.4|14422.5|14421.8|14426.2|14424.7|14421|14419.5|139
1746415800000|2025-05-05 03:30:00|14422.6|14421.9|14425.7|14423.6|14427.5|14425.4|14422.6|14420.8|231
1746416100000|2025-05-05 03:35:00|14425.4|14423.8|14430.8|14428.6|14432|14430.4|14425.4|14423.8|187
1746416400000|2025-05-05 03:40:00|14430.7|14428.4|14431.4|14429.6|14435.8|14434.8|14430.5|14428.4|209
1746416700000|2025-05-05 03:45:00|14431.5|14429.4|14429.3|14427.7|14433.4|14432.4|14428.8|14427.6|112
1746417000000|2025-05-05 03:50:00|14429.4|14427.5|14427.7|14425.8|14430.4|14429.3|14424.4|14423.2|114
1746417300000|2025-05-05 03:55:00|14427.9|14426|14429.9|14428.9|14432.4|14431.1|14427.9|14426|115
1746417600000|2025-05-05 04:00:00|14429.6|14428.6|14428.9|14428.2|14430.3|14429.2|14426.6|14425.8|128
1746417900000|2025-05-05 04:05:00|14428.8|14428.1|14412.4|14411.4|14428.8|14428.1|14410.6|14409|263
1746418200000|2025-05-05 04:10:00|14412.3|14411.3|14414.1|14413.4|14416.5|14414.6|14410.5|14408.9|215
1746418500000|2025-05-05 04:15:00|14414.6|14413.9|14418.2|14415.8|14418.2|14416.1|14412|14411.1|170
1746418800000|2025-05-05 04:20:00|14418.3|14416|14417.8|14415.7|14420.9|14419.1|14417.1|14415.5|221
1746419100000|2025-05-05 04:25:00|14417.9|14415.5|14418|14416.2|14420.9|14419.2|14416.8|14414.9|272
1746419400000|2025-05-05 04:30:00|14418.1|14416.4|14423.7|14421.9|14423.8|14422.4|14416.7|14414.7|172
1746419700000|2025-05-05 04:35:00|14424.8|14422.9|14427|14426|14427.5|14426.1|14423.8|14422.2|120
1746420000000|2025-05-05 04:40:00|14427.1|14426.1|14422.3|14420.5|14428.1|14426.5|14419.9|14418.1|228
1746420300000|2025-05-05 04:45:00|14422.4|14420.4|14422.1|14420.6|14422.4|14420.6|14417.1|14415.4|194
1746420600000|2025-05-05 04:50:00|14422.3|14420.4|14418.5|14417.8|14423.3|14421.5|14418|14417.3|119
1746420900000|2025-05-05 04:55:00|14418.4|14417.7|14415.5|14414.8|14419.7|14418.2|14410.8|14409.7|265
1746421200000|2025-05-05 05:00:00|14415.3|14414.6|14417.9|14416.4|14420.9|14419.4|14412.8|14411.1|343
1746421500000|2025-05-05 05:05:00|14417.8|14416.3|14408.8|14406.7|14418.8|14417.2|14408.6|14406.7|227
1746421800000|2025-05-05 05:10:00|14408.7|14406.8|14404.5|14401.6|14410.5|14409.3|14403.3|14401.3|406
1746422100000|2025-05-05 05:15:00|14402.9|14401.5|14403|14402.3|14407.2|14406.3|14402.5|14400.6|266
1746422400000|2025-05-05 05:20:00|14402.8|14402.1|14406.9|14405|14408.6|14407.6|14402.6|14401.9|195
1746422700000|2025-05-05 05:25:00|14406.7|14405.1|14408.2|14407.5|14409.1|14408|14406.6|14405.1|165
1746423000000|2025-05-05 05:30:00|14408.6|14407|14408|14407.3|14412.4|14411.7|14407.3|14406.3|135
1746423300000|2025-05-05 05:35:00|14407.4|14406.7|14401.1|14400.4|14408.4|14407.7|14399|14397.5|337
1746423600000|2025-05-05 05:40:00|14400.9|14400.2|14413.8|14412.2|14414.9|14413.5|14397.6|14395.9|292
1746423900000|2025-05-05 05:45:00|14413.9|14412.3|14423.5|14421.5|14424.4|14423.2|14413.9|14412.3|436
1746424200000|2025-05-05 05:50:00|14423.3|14421.8|14417|14414.7|14423.4|14421.8|14416|14413.2|334
1746424500000|2025-05-05 05:55:00|14416|14413.6|14418.4|14417.7|14418.8|14418|14409.4|14407.5|449
1746424800000|2025-05-05 06:00:00|14418.7|14418|14423.8|14422.8|14428.7|14428|14418.3|14417.6|436
1746425100000|2025-05-05 06:05:00|14422.3|14421.6|14426|14423.5|14427.8|14427.1|14421.7|14420.4|306
1746425400000|2025-05-05 06:10:00|14426.1|14423.8|14427.9|14426.1|14429.9|14428.9|14423.9|14422.4|325
1746425700000|2025-05-05 06:15:00|14428.1|14426.2|14427.7|14427|14428.4|14427|14418.3|14416.8|290
1746426000000|2025-05-05 06:20:00|14427.9|14426.3|14428.8|14428.1|14433.4|14432.2|14425.7|14425|351
1746426300000|2025-05-05 06:25:00|14428.7|14428|14435.3|14433.6|14437|14435.4|14428.1|14427|250
1746426600000|2025-05-05 06:30:00|14436.6|14434.1|14437.1|14436.1|14442.6|14441.2|14434.5|14433|450
1746426900000|2025-05-05 06:35:00|14437|14436|14433|14430.9|14441.3|14439.1|14432.8|14430.8|439
1746427200000|2025-05-05 06:40:00|14432.9|14431.1|14433.5|14432.8|14434.5|14433.3|14430|14429.3|272
1746427500000|2025-05-05 06:45:00|14433.6|14432.9|14434.3|14432.7|14435.2|14434.5|14429.7|14429|298
1746427800000|2025-05-05 06:50:00|14434.4|14432.6|14436.6|14434.8|14442.3|14441.6|14434.2|14432.4|293
1746428100000|2025-05-05 06:55:00|14436.8|14434.9|14432.8|14432.1|14439.3|14438.3|14428.5|14426.3|379
1746428400000|2025-05-05 07:00:00|14432.6|14431.9|14435.9|14434.3|14435.9|14434.6|14427.7|14426.4|416
1746428700000|2025-05-05 07:05:00|14435.6|14434.6|14434|14433.3|14443.1|14442.2|14433.9|14432.6|287
1746429000000|2025-05-05 07:10:00|14434.3|14433.6|14429.7|14429|14437.1|14435.8|14428.8|14427.8|334
1746429300000|2025-05-05 07:15:00|14429.6|14428.9|14423|14420.9|14432.2|14431.5|14420.4|14419.1|321
1746429600000|2025-05-05 07:20:00|14422.9|14421|14428.7|14426.8|14430|14428.2|14421.6|14419.9|267
1746429900000|2025-05-05 07:25:00|14428.4|14426.5|14434.4|14433.4|14437.2|14435.6|14426.5|14424.4|301
1746430200000|2025-05-05 07:30:00|14434.5|14433.5|14433.5|14431.9|14438.5|14437.4|14430.7|14428.6|335
1746430500000|2025-05-05 07:35:00|14433.7|14431.7|14434.3|14432.8|14435.3|14434.5|14429.8|14428|336
1746430800000|2025-05-05 07:40:00|14434.4|14432.7|14430.1|14429.1|14435.6|14434.5|14429.7|14428.7|339
1746431100000|2025-05-05 07:45:00|14430.2|14429.2|14431.4|14429.8|14434.9|14434.2|14429.9|14428.5|260
1746431400000|2025-05-05 07:50:00|14431|14430|14427.9|14427.2|14431.3|14430.6|14426.8|14425.4|254
1746431700000|2025-05-05 07:55:00|14428.1|14427.4|14436.5|14435.8|14437.6|14436|14426.8|14426.1|272
1746432000000|2025-05-05 08:00:00|14436.6|14435.9|14435.3|14433.2|14437.7|14436.6|14432.9|14430.8|428
1746432300000|2025-05-05 08:05:00|14435.5|14433.8|14423.4|14422.7|14435.6|14433.8|14421.5|14420.2|436
1746432600000|2025-05-05 08:10:00|14423.6|14422.9|14414.9|14412.9|14424|14423.3|14414.5|14412.6|414
1746432900000|2025-05-05 08:15:00|14415|14412.8|14414.5|14413.8|14416.4|14415.7|14411.9|14410.5|224
1746433200000|2025-05-05 08:20:00|14414.4|14413.7|14420.7|14420|14423.1|14421.4|14414.2|14413.5|303
1746433500000|2025-05-05 08:25:00|14420.5|14419.8|14415|14413.4|14421|14420.3|14413.2|14412.5|215
1746433800000|2025-05-05 08:30:00|14414.9|14413.3|14421|14419.4|14423.8|14422.1|14413.8|14413.1|360
1746434100000|2025-05-05 08:35:00|14420.7|14419.7|14418.1|14415.6|14420.9|14419.7|14411.2|14410.1|317
1746434400000|2025-05-05 08:40:00|14418.2|14415.7|14401.7|14400|14419.2|14417.5|14400.2|14398.4|455
1746434700000|2025-05-05 08:45:00|14402.7|14401|14392.6|14391.1|14404.6|14402.5|14391.5|14390.6|533
1746435000000|2025-05-05 08:50:00|14393.1|14391.6|14397.7|14395.7|14398.5|14396.8|14390.1|14388.9|495
1746435300000|2025-05-05 08:55:00|14398.4|14395.5|14405.9|14405.2|14410.9|14409.2|14397.5|14395.5|677
1746435600000|2025-05-05 09:00:00|14405.4|14404.7|14399.5|14398.5|14407.8|14406.8|14398.5|14397.2|410
1746435900000|2025-05-05 09:05:00|14399.3|14398.3|14394.1|14391.7|14399.3|14398.3|14391.4|14389.8|323
1746436200000|2025-05-05 09:10:00|14394.7|14392.6|14396.1|14393.8|14400.2|14397.9|14391.9|14390.3|407
1746436500000|2025-05-05 09:15:00|14395.7|14393.7|14392|14389.8|14395.9|14393.9|14384.2|14382.6|475
1746436800000|2025-05-05 09:20:00|14391.8|14389.4|14398.2|14396.3|14399.7|14397.3|14390.4|14388.2|406
1746437100000|2025-05-05 09:25:00|14398|14396.5|14391.1|14389.3|14398|14396.5|14389.1|14387.5|250
1746437400000|2025-05-05 09:30:00|14390.2|14389.4|14387|14384.4|14392.8|14390.9|14386.6|14384|414
1746437700000|2025-05-05 09:35:00|14386.9|14384.3|14388.8|14387.8|14389.3|14388|14382.6|14381.2|401
1746438000000|2025-05-05 09:40:00|14388.9|14387.9|14387.4|14385.7|14391.1|14389.3|14386.3|14384.6|247
1746438300000|2025-05-05 09:45:00|14387.5|14385.8|14386.6|14384.5|14390.5|14389.4|14385.2|14383.7|279
1746438600000|2025-05-05 09:50:00|14386.8|14384.7|14390.2|14389.2|14393.5|14392.6|14386.4|14384.4|233
1746438900000|2025-05-05 09:55:00|14390|14389|14387.4|14385.8|14391.8|14390.1|14386.3|14384.9|297
1746439200000|2025-05-05 10:00:00|14387|14385.6|14380.9|14380.2|14387.5|14386.4|14380.9|14380.2|393
1746439500000|2025-05-05 10:05:00|14380.8|14380.1|14388.3|14386.6|14391.3|14388.9|14380.8|14380|321
1746439800000|2025-05-05 10:10:00|14388.4|14386.5|14397.4|14394.6|14397.4|14394.8|14387.8|14385.7|404
1746440100000|2025-05-05 10:15:00|14397.5|14394.2|14389.4|14387.5|14397.9|14395.6|14389.3|14387.5|341
1746440400000|2025-05-05 10:20:00|14389.3|14388.3|14389.7|14387.1|14391.2|14388.7|14384.7|14382.9|389
1746440700000|2025-05-05 10:25:00|14389.2|14386.8|14389.9|14387.8|14392.7|14390.9|14387.2|14386.4|399
1746441000000|2025-05-05 10:30:00|14390.4|14388.3|14395|14394.3|14395.8|14394.4|14389.7|14388.3|291
1746441300000|2025-05-05 10:35:00|14394.9|14394.2|14395.1|14394.1|14395.5|14394.6|14393|14392|193
1746441600000|2025-05-05 10:40:00|14393.3|14392.6|14392.9|14391.2|14395.2|14394.1|14390.4|14388.9|342
1746441900000|2025-05-05 10:45:00|14392.5|14390.9|14394.8|14392.8|14395.1|14393|14389.4|14388|334
1746442200000|2025-05-05 10:50:00|14395.6|14393.9|14396.5|14394.4|14401|14399.8|14393.3|14391.7|350
1746442500000|2025-05-05 10:55:00|14396.4|14394.1|14396.3|14395.3|14397.6|14396.4|14392|14390.8|377
1746442800000|2025-05-05 11:00:00|14396.6|14394.9|14394.7|14392.7|14398.6|14396.9|14392.1|14390.7|668
1746443100000|2025-05-05 11:05:00|14394.6|14392.8|14390.2|14389.5|14397.2|14395|14390.2|14389.5|483
1746443400000|2025-05-05 11:10:00|14390.1|14389.4|14386.5|14384.4|14390.1|14389.4|14382|14380.5|529
1746443700000|2025-05-05 11:15:00|14386.2|14384.5|14379.8|14378.2|14387.5|14385.7|14379.8|14378.2|304
1746444000000|2025-05-05 11:20:00|14379.7|14378.1|14380.9|14379.9|14382.6|14381.1|14378.5|14377.1|307
1746444300000|2025-05-05 11:25:00|14379.8|14378.8|14383.7|14382.7|14384.4|14382.9|14375.3|14374.6|385
1746444600000|2025-05-05 11:30:00|14383.8|14382.8|14388.2|14387.5|14391.4|14390.7|14382.7|14381.2|301
1746444900000|2025-05-05 11:35:00|14388.5|14387.8|14389.5|14388.8|14391.1|14389.2|14386.1|14385.1|276
1746445200000|2025-05-05 11:40:00|14389.1|14388.4|14390.9|14390.2|14391.7|14390.9|14387.8|14386.2|217
1746445500000|2025-05-05 11:45:00|14391.1|14390.1|14390.8|14389.8|14395.1|14393.6|14389.4|14388.4|239
1746445800000|2025-05-05 11:50:00|14391.1|14389.6|14391.8|14391.1|14393.9|14392.2|14389.9|14388.4|211
1746446100000|2025-05-05 11:55:00|14391.7|14391|14385.8|14384.8|14394.6|14392.7|14385.6|14383.6|324
1746446400000|2025-05-05 12:00:00|14386.3|14385.3|14384.4|14383.4|14387.8|14386.7|14381.7|14380.3|324
1746446700000|2025-05-05 12:05:00|14384|14383|14387.5|14385.8|14390.4|14388.9|14381.7|14381|318
1746447000000|2025-05-05 12:10:00|14388.2|14386.6|14385.8|14383.9|14388.7|14387|14381.7|14380.4|498
1746447300000|2025-05-05 12:15:00|14385.7|14383.8|14383.9|14382.1|14387.8|14387.1|14381.8|14380.5|349
1746447600000|2025-05-05 12:20:00|14384.1|14382.2|14375.4|14374.4|14385.6|14384|14375.4|14373.7|484
1746447900000|2025-05-05 12:25:00|14375.6|14374.6|14375.5|14373.7|14378.5|14377.1|14372.2|14370.3|530
1746448200000|2025-05-05 12:30:00|14375.6|14373.8|14376.5|14374.8|14379.5|14378.8|14373.2|14372.1|479
1746448500000|2025-05-05 12:35:00|14377.2|14375.5|14377.7|14375.2|14378.8|14376.3|14373.3|14371.8|530
1746448800000|2025-05-05 12:40:00|14377.8|14375.3|14381.3|14378.5|14383.6|14381.2|14375.8|14374.4|566
1746449100000|2025-05-05 12:45:00|14381.4|14379.1|14375.1|14373.3|14382|14379.3|14374.2|14372.3|413
1746449400000|2025-05-05 12:50:00|14375.2|14373|14368.2|14366|14375.3|14373.3|14364.1|14362.9|446
1746449700000|2025-05-05 12:55:00|14368|14365.9|14364.6|14362.7|14372|14370|14357.9|14356.8|541
1746450000000|2025-05-05 13:00:00|14364.5|14362.4|14367.8|14365.8|14368.9|14367|14361.5|14359.7|520
1746450300000|2025-05-05 13:05:00|14367.7|14365.6|14359.7|14357.8|14367.7|14365.6|14359.1|14356.9|482
1746450600000|2025-05-05 13:10:00|14359.5|14357.9|14355.5|14353.9|14362.4|14361.3|14355.1|14353.7|286
1746450900000|2025-05-05 13:15:00|14355|14353.4|14360.7|14359.1|14361.8|14360.4|14354.7|14353.4|305
1746451200000|2025-05-05 13:20:00|14360.9|14359.2|14366.5|14364.3|14366.6|14364.4|14355.9|14354.6|290
1746451500000|2025-05-05 13:25:00|14366.3|14364.4|14367.1|14365.2|14368.8|14367.5|14365.1|14363.6|511
1746451800000|2025-05-05 13:30:00|14367.3|14365.4|14370.6|14368.6|14374.4|14372.6|14366.3|14364.3|704
1746452100000|2025-05-05 13:35:00|14370.8|14368.8|14366.7|14365|14371.9|14370.1|14366.4|14364.8|641
1746452400000|2025-05-05 13:40:00|14366.8|14365.1|14367.9|14365.6|14367.9|14366.6|14362.3|14360.7|574
1746452700000|2025-05-05 13:45:00|14367.7|14365.3|14363.9|14362.9|14368.2|14366.5|14360.6|14358.8|609
1746453000000|2025-05-05 13:50:00|14364.6|14362.8|14358.5|14356.7|14364.9|14363.3|14355.1|14353.1|649
1746453300000|2025-05-05 13:55:00|14358|14356.8|14368.4|14362.4|14370.8|14367.5|14355.9|14354|543
1746453600000|2025-05-05 14:00:00|14370.8|14364.8|14381.5|14380.1|14403.2|14399.9|14370.8|14364.8|974
1746453900000|2025-05-05 14:05:00|14381.2|14379.9|14368.9|14366.8|14383.1|14381.5|14364.3|14362.9|782
1746454200000|2025-05-05 14:10:00|14369|14367.1|14370.9|14369.9|14381|14379.3|14367.2|14365.1|822
1746454500000|2025-05-05 14:15:00|14371.2|14370|14383.2|14381.6|14388|14385.8|14371.2|14370|666
1746454800000|2025-05-05 14:20:00|14383.8|14382.3|14377.1|14375.4|14384.9|14383.6|14376.7|14375|556
1746455100000|2025-05-05 14:25:00|14377.2|14375.5|14368.5|14367|14381.9|14380.1|14368.2|14366.5|594
1746455400000|2025-05-05 14:30:00|14368.7|14366.8|14384|14382.4|14386.7|14384.5|14368.4|14366.6|546
1746455700000|2025-05-05 14:35:00|14384.1|14382.5|14385|14383.5|14387.5|14386.5|14381.6|14380.3|439
1746456000000|2025-05-05 14:40:00|14384.9|14383.3|14372.8|14371.5|14384.9|14383.3|14371.8|14370.8|447
1746456300000|2025-05-05 14:45:00|14374.2|14373.2|14381.1|14379.7|14383.5|14382.1|14374.2|14373.2|420
1746456600000|2025-05-05 14:50:00|14381.5|14380.2|14379.7|14378.4|14383.3|14381.9|14376.1|14374.4|474
1746456900000|2025-05-05 14:55:00|14380.2|14378.9|14378.1|14376.9|14382.1|14380.9|14375.9|14374.4|762
1746457200000|2025-05-05 15:00:00|14378.3|14377.1|14381.4|14379.6|14385.6|14383.9|14374.5|14372.7|750
1746457500000|2025-05-05 15:05:00|14381.7|14378.6|14382.3|14381.1|14387.5|14385.8|14377.3|14375.5|640
1746457800000|2025-05-05 15:10:00|14382.2|14381|14369.1|14367.3|14382.2|14381|14360.2|14358.5|551
1746458100000|2025-05-05 15:15:00|14368.8|14366.9|14366.2|14364.9|14369.6|14368.4|14364.5|14363.3|284
1746458400000|2025-05-05 15:20:00|14366.5|14365.3|14376.9|14375.6|14378.8|14377.1|14366.2|14364.9|425
1746458700000|2025-05-05 15:25:00|14376.8|14375.5|14377.1|14375.5|14378.3|14376.5|14369.8|14368.2|391
1746459000000|2025-05-05 15:30:00|14377.2|14375.7|14388|14386|14388.2|14386.7|14374.5|14372.5|321
1746459300000|2025-05-05 15:35:00|14388.2|14386.2|14386.1|14385.1|14390.8|14388.8|14384.3|14383.1|289
1746459600000|2025-05-05 15:40:00|14386.4|14385.4|14390.4|14389.1|14395.5|14393.8|14386.3|14385.3|332
1746459900000|2025-05-05 15:45:00|14390.7|14389.5|14388.2|14386.6|14391.4|14390|14387.8|14386.5|232
1746460200000|2025-05-05 15:50:00|14388.1|14386.5|14395.9|14393.8|14396.6|14394.2|14387.2|14385.9|249
1746460500000|2025-05-05 15:55:00|14396.2|14394.2|14398.6|14397.4|14401.3|14399.9|14395.5|14393.8|396
1746460800000|2025-05-05 16:00:00|14399|14398|14402.9|14401.7|14403.1|14401.8|14396.1|14394.8|514
1746461100000|2025-05-05 16:05:00|14402.8|14401.6|14410|14409|14410.8|14409.4|14402.7|14401.2|362
1746461400000|2025-05-05 16:10:00|14410.1|14409.1|14410.2|14409|14413.1|14411.7|14407|14405.3|546
1746461700000|2025-05-05 16:15:00|14410.3|14409.3|14409.8|14408.2|14412.6|14411|14406.8|14405.1|373
1746462000000|2025-05-05 16:20:00|14409.9|14408.3|14410.9|14408.9|14412.9|14411.4|14409.5|14407.8|329
1746462300000|2025-05-05 16:25:00|14411|14409.5|14416.5|14414.7|14418.4|14417.3|14410.4|14408.5|402
1746462600000|2025-05-05 16:30:00|14417.2|14415.1|14415.5|14413.7|14417.2|14415.4|14410.9|14409.2|409
1746462900000|2025-05-05 16:35:00|14416.2|14413.8|14419.3|14417.7|14421.3|14420.1|14414.3|14412.2|355
1746463200000|2025-05-05 16:40:00|14419.1|14417.8|14415.8|14414.4|14424.4|14423|14415.7|14414.3|263
1746463500000|2025-05-05 16:45:00|14415.6|14414.2|14421.2|14419.5|14424.4|14422.7|14415|14414|278
1746463800000|2025-05-05 16:50:00|14422.4|14420.8|14421.5|14420.2|14424.3|14422.5|14419.2|14417.8|294
1746464100000|2025-05-05 16:55:00|14421.7|14420.3|14418.1|14416.6|14424|14422.3|14417.1|14415.7|240
1746464400000|2025-05-05 17:00:00|14417.9|14416.3|14411.2|14409.6|14418.6|14417|14409.7|14408.1|265
1746464700000|2025-05-05 17:05:00|14411.4|14409.8|14411.6|14409.4|14416|14414.3|14410.8|14409.2|221
1746465000000|2025-05-05 17:10:00|14411.5|14409.2|14410.9|14409.4|14414.6|14413.6|14410.6|14409.1|181
1746465300000|2025-05-05 17:15:00|14410.2|14409.2|14409.6|14407.6|14411.8|14410.5|14407.9|14406.3|356
1746465600000|2025-05-05 17:20:00|14409.8|14407.8|14409.5|14408.5|14411.6|14409.4|14406.9|14405.5|254
1746465900000|2025-05-05 17:25:00|14409.6|14408.6|14406.3|14404.7|14409.6|14408.6|14405.1|14403.2|199
1746466200000|2025-05-05 17:30:00|14406.2|14404.4|14409|14407.2|14409.8|14408.4|14404.6|14403.2|236
1746466500000|2025-05-05 17:35:00|14408.8|14407.4|14413.5|14412.3|14415.7|14414.7|14408.8|14407.3|181
1746466800000|2025-05-05 17:40:00|14413.6|14412.4|14412.7|14411.3|14414.8|14413.8|14411.2|14409.8|146
1746467100000|2025-05-05 17:45:00|14412.3|14410.9|14411.1|14409.4|14415.8|14414.5|14411.1|14409.4|187
1746467400000|2025-05-05 17:50:00|14411|14409.5|14408.8|14407.1|14411.9|14410.3|14407.9|14406.5|158
1746467700000|2025-05-05 17:55:00|14409.1|14407|14410.3|14409.3|14412.5|14411.4|14405.5|14404.3|168
1746468000000|2025-05-05 18:00:00|14410.6|14409.6|14411.9|14410.5|14414.5|14413.1|14409.7|14408.6|186
1746468300000|2025-05-05 18:05:00|14411.8|14410.4|14412.3|14411.3|14413.6|14412.2|14408.6|14407.4|139
1746468600000|2025-05-05 18:10:00|14412.2|14411.2|14412.1|14411.1|14413.6|14412.4|14410.6|14409.4|171
1746468900000|2025-05-05 18:15:00|14412.4|14410.8|14411.1|14409.4|14413.9|14412.6|14410.5|14409|146
1746469200000|2025-05-05 18:20:00|14410.9|14410.1|14412.4|14411|14413.4|14412.3|14410.5|14409.3|105
1746469500000|2025-05-05 18:25:00|14412.2|14410.8|14412|14410.6|14414.1|14412.7|14411.9|14410.6|135
1746469800000|2025-05-05 18:30:00|14409.9|14408.9|14412.9|14410.9|14413.7|14412|14408|14406.6|179
1746470100000|2025-05-05 18:35:00|14413.1|14411.2|14412.7|14411.2|14414.2|14412.4|14411.9|14410.2|208
1746470400000|2025-05-05 18:40:00|14412.8|14411.3|14413|14411.6|14414.3|14413|14412.1|14410.6|126
1746470700000|2025-05-05 18:45:00|14412.9|14411.5|14409.8|14408.8|14413.4|14412|14409.7|14408.7|101
1746471000000|2025-05-05 18:50:00|14409.9|14408.9|14399.2|14397.5|14410.7|14409.7|14398.3|14396.4|343
1746471300000|2025-05-05 18:55:00|14399.3|14397.4|14392.7|14391.3|14400.1|14398.1|14390.2|14388.9|714
1746471600000|2025-05-05 19:00:00|14393|14391.6|14389.7|14388.5|14393.5|14391.9|14388.4|14386.8|367
1746471900000|2025-05-05 19:05:00|14389.6|14388.4|14381.8|14380.4|14390|14389|14380.4|14379|297
1746472200000|2025-05-05 19:10:00|14381.9|14379.8|14385.7|14384|14387.2|14385.3|14379.7|14378.1|284
1746472500000|2025-05-05 19:15:00|14385.5|14383.9|14389.5|14388.3|14389.5|14388.5|14385.3|14383.3|397
1746472800000|2025-05-05 19:20:00|14389.6|14388.1|14387.6|14386.2|14390.2|14389|14386.4|14385|306
1746473100000|2025-05-05 19:25:00|14387.4|14386|14383.1|14381.8|14387.4|14386|14381.5|14380.1|209
1746473400000|2025-05-05 19:30:00|14383|14381.6|14383.2|14381.9|14384.6|14383.2|14381.8|14380.4|256
1746473700000|2025-05-05 19:35:00|14383|14381.6|14379.8|14378|14383.9|14382.4|14379.3|14377.9|198
1746474000000|2025-05-05 19:40:00|14380|14377.9|14382.6|14381.6|14384.6|14383.4|14379.5|14377.9|345
1746474300000|2025-05-05 19:45:00|14382.5|14381.3|14383.4|14381.9|14385.2|14383.5|14381.4|14379.8|417
1746474600000|2025-05-05 19:50:00|14384.5|14383.2|14377.9|14376.2|14384.6|14383.2|14376.9|14375.5|675
1746474900000|2025-05-05 19:55:00|14377.5|14375.9|14377.3|14375.8|14378|14376.6|14370.9|14369.3|658
1746475200000|2025-05-05 20:00:00|14378.1|14375.9|14369.7|14367.8|14378.1|14377.1|14369.3|14367.8|388
1746475500000|2025-05-05 20:05:00|14369.2|14368|14369.3|14367.6|14372|14370.3|14366.4|14364.8|297
1746475800000|2025-05-05 20:10:00|14369.4|14368.4|14373.4|14372.2|14373.4|14372.4|14369|14366.9|266
1746476100000|2025-05-05 20:15:00|14373.3|14372.1|14376.2|14374.5|14378.3|14376.7|14373.3|14371.9|183
1746476400000|2025-05-05 20:20:00|14375.8|14375.2|14378.3|14376.6|14378.3|14377.1|14374.8|14373.4|217
1746476700000|2025-05-05 20:25:00|14379.1|14376.8|14379.2|14377.4|14380.5|14378.6|14377.1|14375.6|401
1746477000000|2025-05-05 20:30:00|14379.3|14376.9|14376.4|14374.7|14379.3|14376.9|14376|14374.2|235
1746477300000|2025-05-05 20:35:00|14376.1|14374.4|14376.5|14375.1|14377.8|14376.4|14376.1|14374.4|200
1746477600000|2025-05-05 20:40:00|14376.4|14374.9|14376.5|14374.8|14377.3|14375.9|14375.7|14374|77
1746477900000|2025-05-05 20:45:00|14376.4|14375|14372.9|14371.3|14378.1|14376.6|14372.1|14370.6|139
1746478200000|2025-05-05 20:50:00|14372.8|14371.4|14371.9|14370.5|14373.8|14371.4|14371.3|14369.3|263
1746478500000|2025-05-05 20:55:00|14372.8|14370|14372.6|14368.3|14373.1|14370.3|14369.5|14366.3|333
1746478800000|2025-05-05 21:00:00|14375.6|14368|14376.8|14369.8|14376.8|14369.8|14375.6|14368|3
1746479100000|2025-05-05 21:05:00|14375|14368|14375|14368|14375|14368|14375|14368|1
1746480300000|2025-05-05 21:25:00|14377|14370|14377|14370|14377|14370|14377|14370|1
1746481200000|2025-05-05 21:40:00|14375.8|14368.8|14375.8|14368.8|14375.8|14368.8|14374.8|14367.8|3
1746481500000|2025-05-05 21:45:00|14376.3|14369.3|14377.8|14370.8|14378.3|14371.3|14376.3|14369.3|4
1746481800000|2025-05-05 21:50:00|14377|14370|14376.5|14369.5|14377|14370|14376.5|14369.5|2
1746482100000|2025-05-05 21:55:00|14374.3|14367.3|14373.6|14366.6|14374.3|14367.3|14373.6|14366.6|2
1746482400000|2025-05-05 22:00:00|14373.8|14366.8|14369.4|14366.2|14374.1|14368.5|14365.2|14361.1|86
1746482700000|2025-05-05 22:05:00|14368.9|14366.7|14373|14370.6|14373.3|14371.6|14368.7|14365.9|48
1746483000000|2025-05-05 22:10:00|14372.8|14370.5|14372.6|14371|14373.5|14371.7|14371.1|14368.8|33
1746483300000|2025-05-05 22:15:00|14372.4|14370.8|14375.5|14373.7|14375.8|14373.9|14372.3|14370.7|32
1746483600000|2025-05-05 22:20:00|14375.3|14373.5|14372.5|14370.2|14375.3|14373.5|14371.3|14369.3|38
1746483900000|2025-05-05 22:25:00|14372.3|14370.3|14375|14374.3|14375.3|14374.6|14372.1|14370.1|63
1746484200000|2025-05-05 22:30:00|14375.1|14374.4|14375|14374.3|14375.7|14374.9|14373.7|14372.5|47
1746484500000|2025-05-05 22:35:00|14374.8|14374.1|14375.7|14375|14376.3|14375|14374.2|14372.6|34
1746484800000|2025-05-05 22:40:00|14376.2|14374.6|14374.9|14373.3|14376.2|14374.6|14373.7|14372.3|31
1746485100000|2025-05-05 22:45:00|14374.8|14373.2|14373.9|14373.2|14376|14375.3|14373.5|14372.8|42
1746485400000|2025-05-05 22:50:00|14373.8|14373.1|14375.4|14374.7|14375.7|14375|14373.5|14372|53
1746485700000|2025-05-05 22:55:00|14375.3|14374.6|14375.7|14374.1|14376.3|14375.1|14375|14373.8|40
1746486000000|2025-05-05 23:00:00|14375.4|14373.8|14377.6|14376.9|14377.6|14376.9|14374.1|14373.4|56
1746486300000|2025-05-05 23:05:00|14377.3|14376.6|14380.7|14378.4|14381.9|14380.5|14377.1|14376.4|44
1746486600000|2025-05-05 23:10:00|14381|14378.5|14377.8|14376.8|14381|14378.5|14377.3|14375.6|42
1746486900000|2025-05-05 23:15:00|14377.5|14377|14366.4|14364|14377.8|14377.1|14365.9|14363.8|105
1746487200000|2025-05-05 23:20:00|14366.3|14364.1|14360.4|14359.7|14366.5|14364.3|14357.3|14355.9|113
1746487500000|2025-05-05 23:25:00|14360.3|14359.6|14368.5|14367.8|14368.5|14367.8|14360.3|14359.6|66
1746487800000|2025-05-05 23:30:00|14368.7|14368|14364.7|14364|14368.7|14368|14364.4|14363.3|74
1746488100000|2025-05-05 23:35:00|14364.8|14364.1|14364.3|14363.6|14365.1|14364.1|14360.3|14358.7|103
1746488400000|2025-05-05 23:40:00|14363.4|14362.7|14361.7|14359.5|14364.6|14363.9|14360.9|14359.2|71
1746488700000|2025-05-05 23:45:00|14362.2|14359.6|14364.4|14363.7|14366.3|14365.6|14357.3|14354.8|148
1746489000000|2025-05-05 23:50:00|14364.5|14363.8|14364.3|14363.6|14366.4|14365.7|14362.8|14362.1|92
1746489300000|2025-05-05 23:55:00|14364.4|14363.7|14370.9|14370.2|14371.3|14370.6|14364.4|14363.7|117
1746489600000|2025-05-06 00:00:00|14370.8|14370.1|14372.6|14371.9|14376.2|14375.5|14370.3|14369.6|216
1746489900000|2025-05-06 00:05:00|14373.1|14372.4|14373.5|14372.8|14377.1|14376.4|14369.7|14369|198
1746490200000|2025-05-06 00:10:00|14373.8|14373.1|14377.7|14377|14380.5|14378.8|14373.4|14372.5|235
1746490500000|2025-05-06 00:15:00|14377.6|14376.9|14388.1|14387.4|14389.1|14388.4|14377.5|14376.8|234
1746490800000|2025-05-06 00:20:00|14387.8|14387.1|14392.4|14391.7|14394|14393.3|14384.7|14384|283
1746491100000|2025-05-06 00:25:00|14392.3|14391.6|14391|14390.3|14396.4|14395.7|14389.5|14388.8|203
1746491400000|2025-05-06 00:30:00|14390.8|14390.1|14386.7|14386|14391.3|14390.6|14386.5|14385.7|234
1746491700000|2025-05-06 00:35:00|14386.8|14386.1|14390.8|14390.1|14395.8|14395.1|14386.8|14386.1|190
1746492000000|2025-05-06 00:40:00|14390.7|14390|14392.3|14391.6|14394.4|14392.7|14389.2|14388.5|199
1746492300000|2025-05-06 00:45:00|14392|14391.3|14389.9|14387.6|14392.4|14391.7|14387|14385.8|195
1746492600000|2025-05-06 00:50:00|14390|14387.7|14392.1|14391.4|14394.9|14393.5|14388.7|14387.6|233
1746492900000|2025-05-06 00:55:00|14392.2|14391.5|14400.7|14400|14403|14401.8|14392.2|14391.5|238
1746493200000|2025-05-06 01:00:00|14400.6|14399.9|14407.7|14407|14409|14408.3|14400.6|14399.9|365
1746493500000|2025-05-06 01:05:00|14407.6|14406.9|14399.3|14398.6|14408.4|14407.7|14397.4|14396.7|250
1746493800000|2025-05-06 01:10:00|14399.1|14398.4|14400.7|14398.9|14402|14400.8|14395.3|14393.8|279
1746494100000|2025-05-06 01:15:00|14400.2|14398.5|14406.5|14405.8|14406.9|14406.2|14399.6|14397.9|246
1746494400000|2025-05-06 01:20:00|14406.8|14406.1|14423|14422.3|14424.4|14423.7|14406|14405.3|327
1746494700000|2025-05-06 01:25:00|14422.6|14421.9|14419.2|14418.5|14422.6|14421.9|14416.7|14416|216
1746495000000|2025-05-06 01:30:00|14419.1|14418.4|14415.9|14415.2|14427.9|14427.2|14415.4|14414.7|291
1746495300000|2025-05-06 01:35:00|14416|14415.3|14411.7|14411|14420.3|14419.6|14411.6|14410.9|292
1746495600000|2025-05-06 01:40:00|14411.6|14410.9|14404.3|14401.6|14411.6|14410.9|14402.6|14401.3|242
1746495900000|2025-05-06 01:45:00|14404.4|14401.8|14406.3|14405.6|14407.5|14406.8|14402.2|14401.5|192
1746496200000|2025-05-06 01:50:00|14406.1|14405.4|14399.4|14398.7|14407.3|14405.9|14397|14395.6|224
1746496500000|2025-05-06 01:55:00|14399.2|14398.5|14405.2|14404.5|14407.5|14406.8|14399.1|14398.4|193
1746496800000|2025-05-06 02:00:00|14405.1|14404.4|14398.3|14397.6|14406.5|14405.8|14398.3|14397.5|227
1746497100000|2025-05-06 02:05:00|14398.4|14397.7|14384.5|14383.8|14398.4|14397.7|14380.2|14379.5|387
1746497400000|2025-05-06 02:10:00|14384.6|14383.9|14382.9|14382.2|14386.8|14385.3|14380.8|14380.1|217
1746497700000|2025-05-06 02:15:00|14382.8|14382.1|14373.6|14372.9|14385.2|14384|14372.6|14370.6|149
1746498000000|2025-05-06 02:20:00|14373.5|14372.8|14376.6|14375.9|14380.4|14378.8|14366.7|14364.3|369
1746498300000|2025-05-06 02:25:00|14376.7|14376|14373.9|14373.2|14381.6|14380.3|14373.8|14372.8|218
1746498600000|2025-05-06 02:30:00|14375.1|14371.9|14374.9|14374.2|14378.1|14377.4|14373.2|14371.2|202
1746498900000|2025-05-06 02:35:00|14374.8|14374.1|14379.6|14378|14382.9|14381.4|14374.8|14374.1|255
1746499200000|2025-05-06 02:40:00|14379.9|14377.9|14383.7|14383|14383.7|14383|14377.9|14376.3|170
1746499500000|2025-05-06 02:45:00|14383.8|14383.1|14383.4|14382.7|14384.2|14383.1|14378.8|14377.1|149
1746499800000|2025-05-06 02:50:00|14383.5|14382.8|14381.5|14380.8|14385.7|14385|14378.6|14377.9|136
1746500100000|2025-05-06 02:55:00|14381.6|14380.9|14382.5|14381.8|14383|14382.3|14380.6|14379.9|73
1746500400000|2025-05-06 03:00:00|14382.4|14381.7|14382.9|14382.2|14384.5|14383.8|14379.6|14378.9|157
1746500700000|2025-05-06 03:05:00|14382.4|14381.7|14377.4|14376.7|14386.7|14386|14377.4|14376.7|148
1746501000000|2025-05-06 03:10:00|14377.2|14376.5|14382.7|14382|14383.9|14382.5|14373.6|14372.9|224
1746501300000|2025-05-06 03:15:00|14384|14383.3|14381.5|14380.8|14384.2|14383.5|14378.6|14377.9|188
1746501600000|2025-05-06 03:20:00|14381.4|14380.7|14377.6|14376.9|14382.6|14381.9|14375.3|14374.6|155
1746501900000|2025-05-06 03:25:00|14377.7|14377|14378.6|14377.9|14381.8|14381.1|14375.9|14375.2|131
1746502200000|2025-05-06 03:30:00|14378.5|14377.8|14380.6|14379.9|14380.7|14380|14375.3|14374.6|132
1746502500000|2025-05-06 03:35:00|14380.5|14379.8|14381|14380.3|14384|14383.3|14377.6|14376.9|97
1746502800000|2025-05-06 03:40:00|14381.1|14380.4|14381|14380.3|14383.8|14383.1|14379.3|14378.6|125
1746503100000|2025-05-06 03:45:00|14380.9|14380.2|14378.7|14378|14382.9|14382.2|14378.7|14378|92
1746503400000|2025-05-06 03:50:00|14378.6|14377.9|14379.7|14379|14382.2|14381.5|14378.6|14377.9|97
1746503700000|2025-05-06 03:55:00|14379.5|14378.8|14379.3|14378.6|14379.8|14379.1|14375.9|14375.2|130
1746504000000|2025-05-06 04:00:00|14379.6|14378.9|14378.4|14377.7|14380.2|14379.5|14377.1|14376.4|93
1746504300000|2025-05-06 04:05:00|14378.5|14377.8|14378.6|14377.9|14380.8|14380.1|14377.4|14376.7|88
1746504600000|2025-05-06 04:10:00|14378.8|14378.1|14375.7|14375|14379.8|14379.1|14375.7|14375|97
1746504900000|2025-05-06 04:15:00|14375.5|14374.8|14367.6|14366.1|14375.7|14375|14362.4|14361.3|222
1746505200000|2025-05-06 04:20:00|14367.3|14366.3|14370.5|14369.5|14371.4|14369.7|14365.4|14364.2|124
1746505500000|2025-05-06 04:25:00|14370.6|14369.6|14373.8|14371.8|14373.8|14372.5|14369.5|14368.8|82
1746505800000|2025-05-06 04:30:00|14373.7|14372|14375.8|14375.1|14378|14377.3|14373.7|14372|117
1746506100000|2025-05-06 04:35:00|14375.4|14374.7|14368.7|14368|14375.4|14374.7|14368.7|14368|98
1746506400000|2025-05-06 04:40:00|14369.3|14368.6|14369.7|14368|14373.9|14372.5|14369.1|14367.9|86
1746506700000|2025-05-06 04:45:00|14369.6|14367.9|14371.3|14370.6|14372.7|14372|14367.2|14366.5|104
1746507000000|2025-05-06 04:50:00|14371.2|14370.5|14370.3|14369.6|14373.3|14372.6|14369.3|14368.6|97
1746507300000|2025-05-06 04:55:00|14370.2|14369.5|14371.5|14370.8|14372.3|14371.6|14366.8|14365.6|108
1746507600000|2025-05-06 05:00:00|14372.2|14371.5|14372.4|14371.7|14373.3|14372.6|14370.2|14369.5|99
1746507900000|2025-05-06 05:05:00|14372.5|14371.8|14375|14374.3|14377.4|14376.7|14371.7|14371|88
1746508200000|2025-05-06 05:10:00|14375.3|14374.6|14371.4|14370.7|14375.3|14374.6|14371.3|14370.6|71
1746508500000|2025-05-06 05:15:00|14371.3|14370.6|14373.9|14373.2|14376.5|14375.8|14371.3|14370.6|82
1746508800000|2025-05-06 05:20:00|14374.1|14373.4|14379.4|14378.7|14381.3|14380.1|14373.3|14372.6|132
1746509100000|2025-05-06 05:25:00|14379.5|14378.8|14378.6|14377.9|14381.3|14380.6|14378.4|14377.7|98
1746509400000|2025-05-06 05:30:00|14378.4|14377.7|14376.8|14376.1|14378.9|14378.2|14375.3|14374.2|106
1746509700000|2025-05-06 05:35:00|14376.4|14375.7|14379.5|14378.8|14380.2|14378.8|14376.2|14375.5|78
1746510000000|2025-05-06 05:40:00|14379.6|14378.9|14378.7|14378|14384.3|14383.1|14378.4|14377.7|110
1746510300000|2025-05-06 05:45:00|14379.5|14378.8|14377|14376.3|14380.7|14380|14377|14376.3|117
1746510600000|2025-05-06 05:50:00|14377.3|14376.6|14379.9|14379.2|14382.1|14381.1|14376.9|14376.2|162
1746510900000|2025-05-06 05:55:00|14379.8|14379.1|14380.1|14379.4|14380.9|14380.2|14376.7|14376|181
1746511200000|2025-05-06 06:00:00|14379.5|14378.8|14385.8|14385.1|14385.8|14385.1|14379.4|14378.7|248
1746511500000|2025-05-06 06:05:00|14385.5|14384.8|14387|14386.3|14391.6|14390.4|14385.5|14384.8|242
1746511800000|2025-05-06 06:10:00|14386.4|14385.7|14386.4|14385.7|14387|14386.3|14379.6|14378.9|240
1746512100000|2025-05-06 06:15:00|14386.2|14385.5|14386.9|14386.2|14389.7|14389|14385.2|14384.4|214
1746512400000|2025-05-06 06:20:00|14387|14386.3|14389.5|14388.8|14390.5|14389.8|14385.8|14385.1|170
1746512700000|2025-05-06 06:25:00|14389.3|14388.6|14387.4|14386.7|14390.3|14389.6|14385.4|14384.7|180
1746513000000|2025-05-06 06:30:00|14387.3|14386.6|14391.8|14391.1|14393.3|14392.6|14385.8|14385.1|180
1746513300000|2025-05-06 06:35:00|14391.7|14391|14377.6|14376.9|14391.9|14391.2|14376.7|14376|196
1746513600000|2025-05-06 06:40:00|14377.8|14377.1|14366.3|14365.6|14378.3|14377.6|14364.8|14364.1|281
1746513900000|2025-05-06 06:45:00|14366.2|14365.5|14373.4|14372.7|14373.7|14373|14366.2|14365.5|171
1746514200000|2025-05-06 06:50:00|14373.3|14372.6|14373.4|14372.7|14375.3|14374.6|14369.8|14369.1|188
1746514500000|2025-05-06 06:55:00|14372.8|14372.1|14369.8|14369.1|14374.7|14374|14369.8|14369.1|210
1746514800000|2025-05-06 07:00:00|14370.3|14369.6|14368.3|14367.3|14373.3|14372.6|14360.3|14358.2|522
1746515100000|2025-05-06 07:05:00|14368|14367|14365.2|14364.5|14368.8|14367.7|14362.1|14361.4|312
1746515400000|2025-05-06 07:10:00|14365.5|14364.8|14364.8|14364.1|14368.4|14367.7|14358.3|14357.6|319
1746515700000|2025-05-06 07:15:00|14364.9|14364.2|14369|14368.3|14373.2|14372.5|14362.6|14361.9|298
1746516000000|2025-05-06 07:20:00|14369.1|14368.4|14360.2|14359.5|14371|14370.3|14359.7|14359|313
1746516300000|2025-05-06 07:25:00|14360.3|14359.6|14343.7|14343|14362.9|14361.4|14342.6|14341.9|430
1746516600000|2025-05-06 07:30:00|14343.9|14343.2|14333.3|14330.4|14344.2|14343.5|14329.7|14328.7|504
1746516900000|2025-05-06 07:35:00|14333.5|14330.8|14324.5|14322.6|14333.5|14331.6|14323.1|14321.3|522
1746517200000|2025-05-06 07:40:00|14323.8|14322.8|14322.3|14321.6|14330.1|14328.2|14321.5|14319.2|421
1746517500000|2025-05-06 07:45:00|14322.8|14322.1|14326.2|14323.7|14328.9|14326.6|14321|14320.3|391
1746517800000|2025-05-06 07:50:00|14326.3|14323.5|14329.6|14327.7|14330.3|14327.9|14324.4|14323.1|333
1746518100000|2025-05-06 07:55:00|14329.7|14327.9|14333.2|14332.5|14337.2|14336.5|14328.7|14327.2|390
1746518400000|2025-05-06 08:00:00|14334.1|14332.4|14332.1|14331.4|14336.1|14335.4|14326.3|14324.9|476
1746518700000|2025-05-06 08:05:00|14332.4|14331.7|14324|14322.3|14334.4|14333.7|14323|14322.1|680
1746519000000|2025-05-06 08:10:00|14323.8|14322.1|14310.3|14309.6|14329.1|14328.4|14308.6|14307.9|455
1746519300000|2025-05-06 08:15:00|14310.4|14309.7|14296|14295.3|14310.5|14309.8|14294.6|14293.9|492
1746519600000|2025-05-06 08:20:00|14295.7|14295|14294.6|14293.9|14303.6|14302.9|14292.5|14291.8|477
1746519900000|2025-05-06 08:25:00|14294.7|14294|14298.5|14297.8|14298.7|14298|14290.8|14290.1|277
1746520200000|2025-05-06 08:30:00|14298|14297.3|14300.9|14300.2|14304.4|14303.7|14292|14291.3|277
1746520500000|2025-05-06 08:35:00|14300.8|14300.1|14296.8|14296.1|14302.6|14301.9|14291.3|14290.6|281
1746520800000|2025-05-06 08:40:00|14297.3|14296.6|14299.6|14298.9|14303.3|14302.6|14295.3|14294.6|252
1746521100000|2025-05-06 08:45:00|14299.7|14299|14299.8|14299.1|14302|14301.3|14294.6|14293.9|261
1746521400000|2025-05-06 08:50:00|14300|14299.3|14306.8|14304.9|14308.8|14307.6|14296.1|14295.4|359
1746521700000|2025-05-06 08:55:00|14306.6|14304.8|14313.5|14312.8|14316.8|14315.1|14306.6|14304.8|264
1746522000000|2025-05-06 09:00:00|14314|14313.3|14312.9|14312.2|14316.8|14316.1|14311.3|14310.4|315
1746522300000|2025-05-06 09:05:00|14313.3|14312.6|14311.5|14309.7|14320.8|14319.4|14311.5|14309.6|277
1746522600000|2025-05-06 09:10:00|14312.2|14310.4|14315.3|14314.6|14316.6|14315.8|14309.9|14309.2|208
1746522900000|2025-05-06 09:15:00|14315.4|14314.7|14308.1|14307.4|14315.6|14314.9|14307.3|14306.6|265
1746523200000|2025-05-06 09:20:00|14308.5|14307.8|14316.3|14315.6|14316.4|14315.7|14308.5|14307.8|204
1746523500000|2025-05-06 09:25:00|14316.4|14315.7|14318.5|14317.8|14320.1|14319.4|14316.2|14315.5|178
1746523800000|2025-05-06 09:30:00|14319.2|14318.5|14317.4|14316.7|14320.4|14319.7|14314|14313.3|188
1746524100000|2025-05-06 09:35:00|14317|14316.3|14314.9|14314.2|14320.7|14319.5|14314.3|14313.4|184
1746524400000|2025-05-06 09:40:00|14316.1|14315.4|14319.1|14318.4|14320.5|14319.8|14313|14312.3|178
1746524700000|2025-05-06 09:45:00|14319.4|14318.7|14319.7|14319|14320.7|14319.7|14317|14315.6|166
1746525000000|2025-05-06 09:50:00|14320.1|14319.4|14334.5|14333.8|14334.9|14334.2|14320|14319.3|353
1746525300000|2025-05-06 09:55:00|14334.4|14333.7|14330.9|14329.9|14336|14335|14330.6|14329.3|309
1746525600000|2025-05-06 10:00:00|14332.5|14331.5|14325.3|14324.6|14333|14332.2|14324.7|14323.4|291
1746525900000|2025-05-06 10:05:00|14325.5|14324.8|14326.3|14325.6|14327.9|14326.9|14323|14322|222
1746526200000|2025-05-06 10:10:00|14326.2|14325.5|14322.7|14320.9|14327.4|14326.7|14322.7|14320.8|191
1746526500000|2025-05-06 10:15:00|14322.3|14320.5|14320|14319.3|14327.5|14326.4|14319.5|14318.8|198
1746526800000|2025-05-06 10:20:00|14319.9|14319.2|14320.5|14319.8|14322.7|14321.6|14318.4|14317.6|147
1746527100000|2025-05-06 10:25:00|14320.4|14319.7|14317.7|14317|14320.4|14319.7|14317.7|14317|143
1746527400000|2025-05-06 10:30:00|14318.3|14317.6|14318.6|14316.8|14320.5|14318.9|14312.9|14311.7|236
1746527700000|2025-05-06 10:35:00|14318.7|14316.9|14323.3|14322.6|14325.4|14323.5|14317|14316.2|212
1746528000000|2025-05-06 10:40:00|14323.2|14322.5|14317.7|14316.1|14324.6|14323.9|14316.6|14314.6|236
1746528300000|2025-05-06 10:45:00|14318.2|14316.6|14319.1|14318.4|14321.3|14320.6|14317.8|14316.5|186
1746528600000|2025-05-06 10:50:00|14319.3|14318.6|14316.1|14315.4|14323.4|14322.7|14316.1|14315.4|177
1746528900000|2025-05-06 10:55:00|14316.2|14315.5|14306.7|14306|14316.3|14315.6|14305.4|14304.7|204
1746529200000|2025-05-06 11:00:00|14306.6|14305.9|14313|14312.3|14313.1|14312.4|14306|14305.3|237
1746529500000|2025-05-06 11:05:00|14312.7|14312|14310.9|14310.2|14312.9|14312.2|14307.6|14306.9|156
1746529800000|2025-05-06 11:10:00|14311.2|14310.5|14305|14304|14311.9|14311.2|14304.1|14303.3|226
1746530100000|2025-05-06 11:15:00|14304.9|14304.2|14304.1|14303.4|14306.3|14305.3|14299.3|14297.3|236
1746530400000|2025-05-06 11:20:00|14303.4|14302.7|14294.4|14293.7|14305.9|14305.2|14293.7|14293|302
1746530700000|2025-05-06 11:25:00|14295.8|14295.1|14295.1|14293.6|14297|14296.2|14294|14292.5|230
1746531000000|2025-05-06 11:30:00|14295|14294|14276|14275.3|14295.3|14294|14276|14274.3|336
1746531300000|2025-05-06 11:35:00|14275|14274.3|14284.4|14283.7|14287.8|14286.4|14275|14274.3|257
1746531600000|2025-05-06 11:40:00|14283.9|14283.2|14289.6|14288.9|14290.4|14289.4|14283.8|14282.5|186
1746531900000|2025-05-06 11:45:00|14289.7|14289|14285.5|14284.8|14289.7|14289|14283.7|14282.7|129
1746532200000|2025-05-06 11:50:00|14285.9|14285.2|14284.7|14284|14287.5|14286.1|14283.4|14281.6|288
1746532500000|2025-05-06 11:55:00|14284.8|14284.1|14278.4|14277.7|14287|14286.1|14278.1|14277|295
1746532800000|2025-05-06 12:00:00|14277.5|14276.8|14297|14295.1|14297.3|14295.7|14276.4|14275.7|390
1746533100000|2025-05-06 12:05:00|14296.9|14295|14273.6|14272.9|14297|14295.6|14273.2|14272.2|363
1746533400000|2025-05-06 12:10:00|14273.5|14272.8|14281.2|14280.5|14283.1|14282.1|14273.5|14272.8|335
1746533700000|2025-05-06 12:15:00|14281.3|14280.6|14279.5|14278.8|14285.7|14284|14279|14278.3|253
1746534000000|2025-05-06 12:20:00|14278.1|14277.4|14277.6|14276.9|14281.9|14280.9|14275.3|14274.6|290
1746534300000|2025-05-06 12:25:00|14277.4|14276.7|14282.4|14279.9|14282.7|14280.2|14276.4|14275.7|164
1746534600000|2025-05-06 12:30:00|14282.3|14278.9|14271.1|14270.4|14282.3|14280.1|14268.7|14268|279
1746534900000|2025-05-06 12:35:00|14270.3|14269.6|14269|14268.3|14277.3|14276.6|14268.6|14267.9|287
1746535200000|2025-05-06 12:40:00|14268.8|14268.1|14261.2|14260.5|14268.8|14268.1|14259.3|14258.6|418
1746535500000|2025-05-06 12:45:00|14261.5|14260.8|14260.2|14259.5|14264.2|14263.5|14258.2|14257.3|318
1746535800000|2025-05-06 12:50:00|14260.5|14259.8|14258.2|14255.7|14262.2|14261.5|14256.6|14254.8|311
1746536100000|2025-05-06 12:55:00|14257.9|14255.5|14252.8|14250.4|14258.2|14256.7|14249.5|14248|383
1746536400000|2025-05-06 13:00:00|14253|14250.3|14261.3|14260.6|14265.1|14263.9|14253|14250.2|395
1746536700000|2025-05-06 13:05:00|14261.4|14260.7|14268.3|14267.6|14269.9|14269|14261|14260.3|326
1746537000000|2025-05-06 13:10:00|14268|14267.3|14265.5|14264.8|14271.1|14269.3|14265|14264.3|298
1746537300000|2025-05-06 13:15:00|14265.6|14264.9|14267.9|14267.2|14269.3|14268.6|14264.8|14264.1|254
1746537600000|2025-05-06 13:20:00|14268|14267.3|14268.1|14267.4|14270.2|14269.5|14265.8|14265.1|261
1746537900000|2025-05-06 13:25:00|14268.3|14267.6|14267.7|14267|14268.9|14268.2|14264.5|14263.8|278
1746538200000|2025-05-06 13:30:00|14269.1|14268.4|14270.4|14269.7|14275.8|14275.1|14267.7|14267|560
1746538500000|2025-05-06 13:35:00|14270.6|14269.9|14274.4|14273.7|14275.1|14274.4|14262.3|14261.6|497
1746538800000|2025-05-06 13:40:00|14274|14273.3|14264.3|14263.6|14274.5|14273.8|14263.6|14262.9|391
1746539100000|2025-05-06 13:45:00|14264.4|14263.7|14240|14239.3|14264.7|14264|14239.5|14238.8|518
1746539400000|2025-05-06 13:50:00|14240.1|14239.4|14241.9|14241.2|14242.7|14241.2|14235.8|14235.1|536
1746539700000|2025-05-06 13:55:00|14241.5|14240.8|14246.9|14246.2|14249.7|14247.3|14240.4|14238.5|410
1746540000000|2025-05-06 14:00:00|14247|14246.3|14262.6|14261.9|14262.7|14262|14241.3|14240.6|501
1746540300000|2025-05-06 14:05:00|14262.5|14261.8|14256.8|14256.1|14262.5|14261.8|14250.6|14248.9|466
1746540600000|2025-05-06 14:10:00|14256.9|14256.2|14254|14253.3|14257.3|14256.2|14249.2|14248.5|405
1746540900000|2025-05-06 14:15:00|14254.2|14253.5|14266.7|14266|14266.7|14266|14249.9|14248.4|702
1746541200000|2025-05-06 14:20:00|14266.2|14265.5|14272.3|14271.6|14273.5|14272.8|14261.9|14261.2|495
1746541500000|2025-05-06 14:25:00|14272.4|14271.7|14278.6|14277.9|14278.7|14278|14271.9|14271.2|419
1746541800000|2025-05-06 14:30:00|14278.3|14277.6|14271.3|14270.6|14278.6|14277.9|14267.7|14267|416
1746542100000|2025-05-06 14:35:00|14271.4|14270.7|14268.6|14267.9|14274|14273.3|14263.4|14262.7|398
1746542400000|2025-05-06 14:40:00|14268.9|14268.2|14280.9|14280.2|14282.3|14281.6|14268|14267.3|302
1746542700000|2025-05-06 14:45:00|14281|14280.3|14280.4|14279.7|14283.8|14283.1|14278.2|14277.5|331
1746543000000|2025-05-06 14:50:00|14280.6|14279.9|14289.6|14288.9|14289.6|14288.9|14277.9|14277.2|356
1746543300000|2025-05-06 14:55:00|14289.5|14288.8|14285.9|14285.2|14289.5|14288.8|14281.8|14281.1|432
1746543600000|2025-05-06 15:00:00|14285.8|14285.1|14284.4|14283.7|14288.3|14287.6|14281.3|14280.6|373
1746543900000|2025-05-06 15:05:00|14284.2|14283.5|14282.2|14280.2|14288|14287.3|14281.2|14280.2|313
1746544200000|2025-05-06 15:10:00|14282.1|14280|14279.2|14278.5|14282.8|14282.1|14277.3|14276.6|374
1746544500000|2025-05-06 15:15:00|14279.3|14278.6|14280.9|14280.2|14283|14282.3|14275.3|14274.6|341
1746544800000|2025-05-06 15:20:00|14281|14280.3|14282.7|14282|14285.6|14284.5|14279.4|14278.4|348
1746545100000|2025-05-06 15:25:00|14282.2|14281.5|14285.2|14284.5|14287.7|14287|14281.3|14280.6|264
1746545400000|2025-05-06 15:30:00|14284.7|14284|14287.6|14285.9|14290.6|14289|14278.6|14277.9|327
1746545700000|2025-05-06 15:35:00|14287.4|14285.8|14291.5|14290.8|14292.9|14292.2|14284.9|14284.2|248
1746546000000|2025-05-06 15:40:00|14291.7|14291|14286.4|14285.7|14292|14291.3|14284.1|14283.4|298
1746546300000|2025-05-06 15:45:00|14286.6|14285.9|14290.8|14290.1|14294.8|14294.1|14286.4|14285.7|240
1746546600000|2025-05-06 15:50:00|14291|14290.3|14286.7|14286|14291.8|14290.9|14286|14285.3|201
1746546900000|2025-05-06 15:55:00|14286.5|14285.8|14277.7|14277|14286.7|14286|14277.6|14276.9|197
1746547200000|2025-05-06 16:00:00|14277.2|14276.5|14281.4|14280.7|14281.5|14280.8|14276.9|14276.2|185
1746547500000|2025-05-06 16:05:00|14280.9|14280.2|14279.5|14278.8|14287.6|14286.9|14279.4|14278.7|196
1746547800000|2025-05-06 16:10:00|14279.4|14278.7|14297.9|14297.2|14297.9|14297.2|14277.9|14277.2|442
1746548100000|2025-05-06 16:15:00|14297.7|14297|14289.3|14288.6|14303.9|14303.2|14288.4|14287.7|523
1746548400000|2025-05-06 16:20:00|14289.4|14288.7|14272.8|14272.1|14294.7|14294|14272.2|14271.5|615
1746548700000|2025-05-06 16:25:00|14273|14272.3|14270.2|14269.5|14276.1|14275.4|14269.5|14268.8|399
1746549000000|2025-05-06 16:30:00|14269.8|14269.1|14276.4|14273.5|14277.8|14277.1|14268.8|14268.1|270
1746549300000|2025-05-06 16:35:00|14276.2|14273.3|14275.9|14274.3|14279.9|14279.2|14270.1|14269|277
1746549600000|2025-05-06 16:40:00|14275.8|14274.2|14273.6|14272.9|14277.7|14277|14270.9|14270.2|344
1746549900000|2025-05-06 16:45:00|14273.5|14272.8|14270.4|14269.7|14274.6|14273.9|14268.8|14268.1|303
1746550200000|2025-05-06 16:50:00|14270.2|14269.5|14267|14266.3|14270.2|14269.5|14267|14266.3|239
1746550500000|2025-05-06 16:55:00|14266.9|14266.2|14273.5|14272.8|14274.5|14273.8|14266.9|14266.2|201
1746550800000|2025-05-06 17:00:00|14273.4|14272.7|14265.9|14265.2|14274.3|14273.6|14265.9|14265.2|296
1746551100000|2025-05-06 17:05:00|14266.1|14265.4|14260.5|14259.8|14267|14266.3|14259.5|14258.5|325
1746551400000|2025-05-06 17:10:00|14260.8|14260.1|14257|14256.3|14260.8|14260.1|14255.2|14253.9|279
1746551700000|2025-05-06 17:15:00|14257.1|14256.4|14255.5|14254.8|14258.5|14257.8|14255|14254.3|192
1746552000000|2025-05-06 17:20:00|14255.6|14254.9|14255.4|14254.7|14256.8|14256.1|14254.6|14253.6|233
1746552300000|2025-05-06 17:25:00|14254.5|14253.8|14258.9|14258.2|14259.5|14258.8|14254.2|14253.5|235
1746552600000|2025-05-06 17:30:00|14258.7|14258|14260|14259.3|14261.5|14260.8|14256|14255.3|211
1746552900000|2025-05-06 17:35:00|14260.9|14260.2|14258.2|14257.5|14261.5|14260.8|14257.6|14256.9|162
1746553200000|2025-05-06 17:40:00|14258.3|14257.6|14256.3|14255.6|14259|14258.3|14253.9|14253.2|215
1746553500000|2025-05-06 17:45:00|14256.5|14255.8|14253|14252.3|14257.3|14256.6|14252.7|14252|135
1746553800000|2025-05-06 17:50:00|14253.1|14252.4|14257.4|14256.7|14258.3|14257.6|14252.2|14250.9|130
1746554100000|2025-05-06 17:55:00|14257.3|14256.6|14251.6|14250.9|14257.3|14256.6|14251.6|14250.9|124
1746554400000|2025-05-06 18:00:00|14252|14251.3|14263.4|14262.7|14266|14264.2|14252|14251.3|336
1746554700000|2025-05-06 18:05:00|14262.6|14261.9|14262.5|14261.8|14263.5|14262.8|14260.2|14259.5|194
1746555000000|2025-05-06 18:10:00|14262.6|14261.9|14259.6|14258.9|14262.6|14261.9|14257.5|14256.8|171
1746555300000|2025-05-06 18:15:00|14259.2|14258.5|14260.7|14260|14262|14261.3|14256.7|14256|175
1746555600000|2025-05-06 18:20:00|14260.9|14260.2|14260.1|14259.4|14261.7|14261|14259.9|14259.2|143
1746555900000|2025-05-06 18:25:00|14260.2|14259.5|14260|14259.3|14262.8|14262.1|14258|14257.3|177
1746556200000|2025-05-06 18:30:00|14259.9|14259.2|14253.2|14252.5|14260.2|14259.5|14253.2|14252.5|159
1746556500000|2025-05-06 18:35:00|14253|14252.3|14247.2|14246.5|14253.1|14252.4|14246.1|14245.4|143
1746556800000|2025-05-06 18:40:00|14247.8|14247.1|14246|14245.3|14249|14248.3|14245.7|14245|129
1746557100000|2025-05-06 18:45:00|14245.9|14245.2|14248.8|14248.1|14249.9|14249.2|14245.6|14244.9|125
1746557400000|2025-05-06 18:50:00|14248.6|14247.9|14245.9|14245.2|14248.8|14248.1|14245.5|14244.8|124
1746557700000|2025-05-06 18:55:00|14246|14245.3|14245|14244.3|14246.5|14245.8|14243.8|14243.1|151
1746558000000|2025-05-06 19:00:00|14245.2|14244.5|14244.8|14244.1|14248.1|14247.4|14244.1|14243.4|160
1746558300000|2025-05-06 19:05:00|14243.8|14243.1|14246|14245.3|14246.3|14245.6|14243.8|14243.1|121
1746558600000|2025-05-06 19:10:00|14245.7|14245|14243|14242.3|14245.7|14245|14241.9|14241.2|145
1746558900000|2025-05-06 19:15:00|14242.7|14242|14242.7|14242|14243.3|14242.6|14241.2|14240.5|84
1746559200000|2025-05-06 19:20:00|14242.8|14242.1|14242.1|14241.4|14243.7|14242.9|14241.6|14240.9|105
1746559500000|2025-05-06 19:25:00|14242.2|14241.5|14239|14238.3|14243.8|14243.1|14239|14238.3|120
1746559800000|2025-05-06 19:30:00|14239.3|14238.6|14246.2|14245.5|14246.3|14245.6|14239|14238.3|149
1746560100000|2025-05-06 19:35:00|14246.1|14245.4|14240.8|14240.1|14247.2|14246.5|14240.8|14240.1|124
1746560400000|2025-05-06 19:40:00|14240.6|14239.9|14236.8|14236.1|14240.8|14240.1|14236.4|14235.7|161
1746560700000|2025-05-06 19:45:00|14236.9|14236.2|14243.8|14242.3|14243.8|14242.4|14236.2|14235.5|177
1746561000000|2025-05-06 19:50:00|14244.1|14242.6|14242.1|14241.4|14245.6|14244.3|14240.8|14239.8|160
1746561300000|2025-05-06 19:55:00|14242.3|14241.6|14240.1|14239.4|14243.1|14241.7|14238.1|14236.8|260
1746561600000|2025-05-06 20:00:00|14240.5|14239.8|14242.3|14241.6|14242.3|14241.6|14239.5|14237.5|106
1746561900000|2025-05-06 20:05:00|14242.4|14241.7|14242.2|14240.1|14244.6|14243.9|14241.5|14240.1|43
1746562200000|2025-05-06 20:10:00|14241.9|14240.3|14242.4|14241.7|14245.7|14245|14241.9|14240.3|60
1746562500000|2025-05-06 20:15:00|14242.3|14241.6|14243.4|14242.7|14245|14243.1|14239.3|14238.2|100
1746562800000|2025-05-06 20:20:00|14242.9|14242.2|14241.6|14240.9|14242.9|14242.2|14240|14239.3|65
1746563100000|2025-05-06 20:25:00|14243|14242.3|14240.2|14239.5|14244.4|14243.2|14239.8|14239|170
1746563400000|2025-05-06 20:30:00|14240.3|14239.6|14245.5|14243.7|14250.8|14249.2|14240.3|14239.6|213
1746563700000|2025-05-06 20:35:00|14245.7|14243.5|14241.7|14239.9|14245.8|14244.6|14241.7|14239.9|59
1746564000000|2025-05-06 20:40:00|14241.6|14239.8|14243.8|14242.1|14244.3|14242.8|14240.5|14239.3|67
1746564300000|2025-05-06 20:45:00|14243.7|14242.2|14242.8|14241.3|14246.4|14245.1|14242.8|14241.3|82
1746564600000|2025-05-06 20:50:00|14242.5|14241.5|14240.6|14238.8|14243.1|14241.7|14239.7|14238.3|105
1746564900000|2025-05-06 20:55:00|14241.1|14238.3|14255.7|14248.7|14258|14251|14240.6|14237.5|118
1746565200000|2025-05-06 21:00:00|14256.6|14249.6|14258|14251|14258|14251|14256.5|14249.5|4
1746565500000|2025-05-06 21:05:00|14251.5|14244.5|14254.7|14247.7|14258.1|14251.1|14251.5|14244.5|5
1746565800000|2025-05-06 21:10:00|14256.5|14249.5|14256.5|14249.5|14256.5|14249.5|14254.7|14247.7|4
1746566100000|2025-05-06 21:15:00|14255.1|14248.1|14256.5|14249.5|14256.5|14249.5|14255.1|14248.1|3
1746566400000|2025-05-06 21:20:00|14255.1|14248.1|14261|14254|14261|14254|14255|14248|4
1746566700000|2025-05-06 21:25:00|14261.1|14254.1|14251.1|14245|14261.3|14254.3|14250.6|14244.4|22
1746567000000|2025-05-06 21:30:00|14251|14245.1|14250.5|14245.1|14251.2|14245.4|14250.5|14245|8
1746567300000|2025-05-06 21:35:00|14250.4||14250.4||14250.4||14250.4||1
1746567600000|2025-05-06 21:40:00|14250.5|14245.2|14250.2|14245.1|14250.5|14245.7|14250|14245|8
1746567900000|2025-05-06 21:45:00|14250|14245|14250.2|14244.9|14250.2|14245|14249.9|14244.6|4
1746568200000|2025-05-06 21:50:00|14250|14245|14250.3|14244.2|14250.4|14245|14250|14244.2|5
1746568500000|2025-05-06 21:55:00|14250.1|14244.5|14245.6|14239.9|14250.1|14244.8|14245.6|14239.1|6
1746568800000|2025-05-06 22:00:00|14245.3|14240.2|14293.9|14286.9|14295.2|14289.4|14245.1|14239.9|261
1746569100000|2025-05-06 22:05:00|14293.4|14287.4|14304.1|14300.7|14306.9|14304.2|14279.7|14275.7|429
1746569400000|2025-05-06 22:10:00|14302.9|14300.2|14303.2|14300.5|14310.5|14307.2|14295.1|14292.4|399
1746569700000|2025-05-06 22:15:00|14302.8|14300.1|14318.3|14316.8|14319.3|14317.8|14298.1|14296.5|374
1746570000000|2025-05-06 22:20:00|14318.5|14317|14316.2|14314.6|14324.1|14321.8|14308.6|14306.4|452
1746570300000|2025-05-06 22:25:00|14316.3|14314.9|14324.5|14322.8|14325.4|14323.4|14314.9|14313.2|327
1746570600000|2025-05-06 22:30:00|14324.6|14323|14313.5|14311.7|14330.6|14327.3|14310.1|14308|464
1746570900000|2025-05-06 22:35:00|14313.8|14312|14316.7|14313.9|14316.7|14314.9|14302.2|14298.8|411
1746571200000|2025-05-06 22:40:00|14316.8|14314.4|14316.3|14314.8|14320.5|14318.9|14315|14312.8|288
1746571500000|2025-05-06 22:45:00|14316.5|14314.1|14312.1|14310.5|14316.7|14315.3|14307.6|14305.7|268
1746571800000|2025-05-06 22:50:00|14311.8|14310.3|14319.9|14316.7|14321.2|14319.5|14311.2|14309.8|155
1746572100000|2025-05-06 22:55:00|14319.6|14316.5|14325.3|14324.3|14325.4|14324.3|14318.9|14316.3|221
1746572400000|2025-05-06 23:00:00|14325.1|14324.1|14324.4|14323.4|14330.8|14328.7|14322.5|14320.8|307
1746572700000|2025-05-06 23:05:00|14324.9|14323.9|14323.8|14323.1|14331.7|14331|14322.3|14320.7|281
1746573000000|2025-05-06 23:10:00|14323.4|14322.7|14321.6|14320.9|14326.2|14325.1|14308.9|14308.2|345
1746573300000|2025-05-06 23:15:00|14321.5|14320.8|14325.6|14324.9|14325.9|14325.2|14317.8|14317.1|225
1746573600000|2025-05-06 23:20:00|14325.7|14325|14323.3|14322.6|14327.5|14326.8|14319.9|14319.2|210
1746573900000|2025-05-06 23:25:00|14323|14322.3|14311|14309.5|14323.3|14322.6|14309.7|14307.8|147
1746574200000|2025-05-06 23:30:00|14309.9|14308.9|14305.8|14304.2|14312.3|14311.1|14304.8|14303.8|186
1746574500000|2025-05-06 23:35:00|14306|14304.4|14308.9|14308.2|14309.2|14308.5|14302.9|14302.2|198
1746574800000|2025-05-06 23:40:00|14309|14308.3|14310.8|14310.1|14313.5|14312.1|14308.4|14307.5|191
1746575100000|2025-05-06 23:45:00|14310.7|14310|14307.5|14306.8|14310.9|14310.2|14305.9|14305.2|285
1746575400000|2025-05-06 23:50:00|14308.1|14307.4|14304.6|14303.9|14311.3|14310.6|14303.3|14302.6|242
1746575700000|2025-05-06 23:55:00|14304.9|14304.2|14309.5|14308.8|14312.1|14311.4|14300.9|14300.2|226
1746576000000|2025-05-07 00:00:00|14309.3|14308.6|14293.8|14291.6|14309.6|14308.9|14291|14290.3|609
1746576300000|2025-05-07 00:05:00|14293.6|14291.7|14291.9|14291.2|14294.3|14293.6|14284.8|14283.7|369
1746576600000|2025-05-07 00:10:00|14291.7|14291|14286.5|14285.8|14295.9|14295.2|14285.3|14283.3|413
1746576900000|2025-05-07 00:15:00|14286.7|14286|14304.2|14303.5|14304.5|14303.8|14286|14285.3|410
1746577200000|2025-05-07 00:20:00|14304.4|14303.7|14322.8|14322.1|14326|14325.3|14302.4|14301.7|617
1746577500000|2025-05-07 00:25:00|14322.4|14321.7|14322.6|14321.9|14330.8|14330.1|14321.3|14320.6|477
1746577800000|2025-05-07 00:30:00|14322.5|14321.8|14317.7|14317|14330.8|14330.1|14315.5|14314.8|473
1746578100000|2025-05-07 00:35:00|14317.4|14316.7|14314.4|14313.7|14326|14325.3|14313.2|14312.5|316
1746578400000|2025-05-07 00:40:00|14314.5|14313.8|14317|14316.3|14319|14318.3|14308.3|14307.6|388
1746578700000|2025-05-07 00:45:00|14317.1|14316.4|14320.2|14319.5|14321.2|14320.5|14311.9|14311.2|414
1746579000000|2025-05-07 00:50:00|14320.4|14319.7|14301.1|14300.4|14325.2|14324.5|14300.3|14299.6|593
1746579300000|2025-05-07 00:55:00|14301.4|14300.7|14295.7|14295|14308.7|14308|14293|14291.7|570
1746579600000|2025-05-07 01:00:00|14296.2|14295.5|14297.1|14294.3|14300.2|14299.5|14289.7|14288.1|477
1746579900000|2025-05-07 01:05:00|14296.9|14294.5|14295|14294.3|14306.6|14305.9|14293.8|14293.1|432
1746580200000|2025-05-07 01:10:00|14293.6|14292.9|14277.7|14277|14293.7|14293|14275.2|14274.5|481
1746580500000|2025-05-07 01:15:00|14277.6|14276.9|14287|14286.3|14288.8|14288.1|14277.5|14276.8|410
1746580800000|2025-05-07 01:20:00|14286.9|14286.2|14297.3|14296.6|14298.9|14297.8|14284.2|14283.5|371
1746581100000|2025-05-07 01:25:00|14297.2|14296.5|14305.4|14304.7|14306.3|14305.6|14297.1|14296.4|373
1746581400000|2025-05-07 01:30:00|14305.3|14304.6|14313.5|14312.8|14318.2|14317.5|14304|14303|425
1746581700000|2025-05-07 01:35:00|14313.6|14312.9|14306|14305.3|14313.6|14312.9|14303.6|14302.9|371
1746582000000|2025-05-07 01:40:00|14306.1|14305.4|14300.7|14300|14310.9|14310.2|14300.1|14299.4|377
1746582300000|2025-05-07 01:45:00|14301.2|14300.5|14301.9|14301.2|14303.6|14302.9|14295|14294.3|313
1746582600000|2025-05-07 01:50:00|14302.3|14301.6|14301.5|14300.8|14308.4|14307.7|14301|14300.3|313
1746582900000|2025-05-07 01:55:00|14301.3|14300.6|14296.2|14295.5|14301.3|14300.6|14291.8|14291.1|316
1746583200000|2025-05-07 02:00:00|14296.6|14295.9|14306.3|14305.6|14310.4|14308.7|14296.6|14295.9|386
1746583500000|2025-05-07 02:05:00|14307.2|14306.5|14317.5|14316.8|14318.8|14317.5|14307|14306.3|300
1746583800000|2025-05-07 02:10:00|14316.6|14315.9|14315.9|14315.2|14320.2|14319.5|14312.9|14311.8|313
1746584100000|2025-05-07 02:15:00|14315.8|14315.1|14312.9|14312.2|14317.5|14316.8|14308.1|14307.3|325
1746584400000|2025-05-07 02:20:00|14312.8|14312.1|14309.6|14308.9|14313|14312.3|14306.9|14306.2|362
1746584700000|2025-05-07 02:25:00|14309.7|14309|14310.9|14309|14311.8|14310.6|14302.6|14301.9|393
1746585000000|2025-05-07 02:30:00|14311.2|14308.9|14304.9|14304.2|14312.1|14310.9|14301.5|14299|328
1746585300000|2025-05-07 02:35:00|14305.4|14304.7|14308.7|14308|14309.8|14308.9|14302.8|14302.1|255
1746585600000|2025-05-07 02:40:00|14308.9|14308.2|14304.3|14303.6|14311.9|14310.3|14304.1|14303.4|205
1746585900000|2025-05-07 02:45:00|14304.8|14304.1|14315.4|14314.7|14319.2|14317.4|14304.7|14304|241
1746586200000|2025-05-07 02:50:00|14315.2|14314.5|14314.3|14313.6|14316.4|14315.7|14310|14309.3|165
1746586500000|2025-05-07 02:55:00|14314.1|14313.4|14313.2|14312.5|14316.9|14315.2|14312.2|14311.5|162
1746586800000|2025-05-07 03:00:00|14312.9|14312.2|14307|14306.3|14314.1|14312.5|14306.3|14305.6|187
1746587100000|2025-05-07 03:05:00|14307.2|14306.5|14315|14314.3|14315.9|14314.5|14307.2|14306.5|231
1746587400000|2025-05-07 03:10:00|14314.8|14314.1|14315.1|14313.1|14319.9|14317.9|14313.3|14311.7|230
1746587700000|2025-05-07 03:15:00|14315|14313|14313|14312.3|14317.8|14316.7|14311.4|14310.7|170
1746588000000|2025-05-07 03:20:00|14313.1|14312.4|14312.8|14312.1|14315.5|14314.8|14309.4|14308.7|210
1746588300000|2025-05-07 03:25:00|14312.3|14311.6|14316.3|14315.6|14317|14316.1|14311.7|14311|141
1746588600000|2025-05-07 03:30:00|14315.7|14315|14313.5|14312.8|14322|14321.3|14313.3|14312.4|206
1746588900000|2025-05-07 03:35:00|14313.6|14312.9|14317.9|14316.1|14320.1|14319.3|14312.3|14311.6|185
1746589200000|2025-05-07 03:40:00|14318.5|14316.8|14319.9|14319.2|14321.4|14320.7|14316.6|14315.9|156
1746589500000|2025-05-07 03:45:00|14320|14319.3|14319.2|14318.5|14320.2|14319.5|14317.7|14317|139
1746589800000|2025-05-07 03:50:00|14319.3|14318.6|14312.9|14312.2|14320.1|14319.4|14312.4|14311.7|137
1746590100000|2025-05-07 03:55:00|14313.6|14312.9|14311.3|14310.6|14315.8|14315.1|14309.6|14308.9|159
1746590400000|2025-05-07 04:00:00|14311.2|14310.5|14308.3|14307.6|14313.3|14312.6|14305.8|14305.1|146
1746590700000|2025-05-07 04:05:00|14308.1|14307.4|14308.6|14307.9|14310.3|14309.6|14307|14306.3|167
1746591000000|2025-05-07 04:10:00|14308.8|14308.1|14308.3|14307.6|14310.3|14309.6|14305.2|14304.5|155
1746591300000|2025-05-07 04:15:00|14308.1|14307.4|14310.6|14309.9|14311.5|14310.8|14307.8|14307.1|132
1746591600000|2025-05-07 04:20:00|14310.2|14309.5|14310|14309|14315.5|14314.4|14309.6|14308.4|103
1746591900000|2025-05-07 04:25:00|14310.2|14309.2|14317.2|14314.9|14317.3|14315.9|14309.6|14308.9|101
1746592200000|2025-05-07 04:30:00|14317.5|14315.1|14315.8|14315.1|14319|14317.7|14314.2|14313.5|134
1746592500000|2025-05-07 04:35:00|14315.9|14315.2|14316.7|14316|14317.5|14316.8|14314.2|14313.5|98
1746592800000|2025-05-07 04:40:00|14316.8|14316.1|14319|14317.3|14319.3|14318.6|14316.8|14315.5|99
1746593100000|2025-05-07 04:45:00|14318.7|14317|14324.9|14323|14329.2|14328.5|14318.2|14316.6|196
1746593400000|2025-05-07 04:50:00|14324.3|14322.4|14324.5|14322.5|14326|14325.3|14322.4|14321.2|139
1746593700000|2025-05-07 04:55:00|14325.2|14322.6|14328.7|14328|14333.6|14332.2|14325|14322.6|208
1746594000000|2025-05-07 05:00:00|14328.8|14328.1|14325.6|14324.9|14331|14330.3|14324.9|14324.2|212
1746594300000|2025-05-07 05:05:00|14325.5|14324.8|14319.5|14318.8|14326|14325.3|14318.8|14318.1|185
1746594600000|2025-05-07 05:10:00|14319.6|14318.9|14320.4|14319.7|14320.7|14320|14315.1|14314.4|175
1746594900000|2025-05-07 05:15:00|14320.6|14319.9|14320.7|14320|14321.9|14321|14319.6|14318.9|97
1746595200000|2025-05-07 05:20:00|14320.4|14319.7|14318.3|14317.6|14320.4|14319.7|14315.4|14314.7|138
1746595500000|2025-05-07 05:25:00|14318.1|14317.4|14316.1|14315.4|14318.4|14317.7|14315.5|14314.8|117
1746595800000|2025-05-07 05:30:00|14316.3|14315.6|14318.4|14317.7|14318.7|14318|14313.7|14313|145
1746596100000|2025-05-07 05:35:00|14318.1|14317.4|14312.8|14312.1|14320.2|14319.5|14311.9|14311.2|165
1746596400000|2025-05-07 05:40:00|14312.7|14312|14318.2|14316.2|14318.2|14316.2|14311.1|14309.9|147
1746596700000|2025-05-07 05:45:00|14318|14316.1|14310.9|14310.2|14318|14316.7|14310.7|14309.5|133
1746597000000|2025-05-07 05:50:00|14310.7|14310|14306.5|14305.8|14310.7|14310|14305.7|14305|224
1746597300000|2025-05-07 05:55:00|14306.2|14305.5|14306.4|14305.4|14306.4|14305.6|14301|14300|226
1746597600000|2025-05-07 06:00:00|14306.3|14305.3|14302.9|14302.2|14307.4|14305.3|14300.6|14299.9|263
1746597900000|2025-05-07 06:05:00|14302.7|14302|14307.3|14306.6|14307.6|14306.9|14302.1|14301.4|209
1746598200000|2025-05-07 06:10:00|14308.7|14308|14304.5|14303.8|14310|14309.3|14302|14301|266
1746598500000|2025-05-07 06:15:00|14304.4|14303.7|14304.2|14303.5|14307.9|14307.2|14303.7|14303|226
1746598800000|2025-05-07 06:20:00|14304|14303.3|14301.8|14301.1|14306.3|14305.6|14294.5|14293.8|281
1746599100000|2025-05-07 06:25:00|14301.5|14300.8|14295|14294.3|14301.5|14300.8|14291.8|14291.1|305
1746599400000|2025-05-07 06:30:00|14295.9|14295.2|14298.2|14297.5|14298.7|14298|14293.7|14293|235
1746599700000|2025-05-07 06:35:00|14298.1|14297.4|14295.9|14295.2|14300|14299.3|14294.9|14294.2|209
1746600000000|2025-05-07 06:40:00|14296.5|14295.8|14293.4|14292.7|14296.6|14295.9|14287.6|14286.9|277
1746600300000|2025-05-07 06:45:00|14293.2|14292.5|14291.9|14291.2|14293.8|14293.1|14290.1|14289.4|163
1746600600000|2025-05-07 06:50:00|14291.3|14290.6|14289|14288.3|14293.9|14293.2|14287.3|14286.6|182
1746600900000|2025-05-07 06:55:00|14289.2|14288.5|14286.9|14286.2|14290.4|14289.7|14283.1|14282.4|228
1746601200000|2025-05-07 07:00:00|14287.5|14286.8|14304|14303|14304.1|14303|14287.1|14286.4|450
1746601500000|2025-05-07 07:05:00|14303.9|14302.9|14300.6|14299.9|14307.8|14306|14297.2|14296.5|355
1746601800000|2025-05-07 07:10:00|14301|14300.3|14303|14302.3|14303.8|14302.6|14299.1|14297.8|290
1746602100000|2025-05-07 07:15:00|14303.2|14302.5|14307.5|14306.8|14312.4|14311.7|14300.4|14299.7|296
1746602400000|2025-05-07 07:20:00|14307.3|14306.6|14309.5|14308.8|14313.1|14312.4|14306.8|14306.1|334
1746602700000|2025-05-07 07:25:00|14310.3|14307.8|14319.4|14318.7|14320.1|14319.4|14310.3|14307.8|283
1746603000000|2025-05-07 07:30:00|14320|14319.3|14319.2|14318.5|14322.1|14321.1|14316.3|14315.6|262
1746603300000|2025-05-07 07:35:00|14319.3|14318.6|14326.5|14325.8|14326.5|14325.8|14314.5|14313.8|257
1746603600000|2025-05-07 07:40:00|14326.7|14326|14321.5|14320.8|14328.1|14327.4|14320.2|14319.5|262
1746603900000|2025-05-07 07:45:00|14321.3|14320.6|14323.3|14322.6|14323.3|14322.6|14316.9|14316.2|165
1746604200000|2025-05-07 07:50:00|14323.2|14322.5|14324.2|14323.5|14326.7|14326|14322.4|14321.7|252
1746604500000|2025-05-07 07:55:00|14324.3|14323.6|14318.1|14317.4|14326.6|14325.9|14317.9|14317.2|282
1746604800000|2025-05-07 08:00:00|14318|14317.3|14333.6|14332.9|14336.3|14335.6|14318|14317.3|384
1746605100000|2025-05-07 08:05:00|14333.5|14332.8|14332.6|14331.9|14335.1|14334.4|14326.7|14326|343
1746605400000|2025-05-07 08:10:00|14332.5|14331.8|14336.2|14335.5|14338.6|14337.3|14330.5|14329.2|342
1746605700000|2025-05-07 08:15:00|14336.6|14335.9|14340.7|14340|14343|14342.1|14334.8|14333.4|280
1746606000000|2025-05-07 08:20:00|14340.8|14340.1|14333.4|14332.7|14345.2|14343.5|14333.1|14330.8|318
1746606300000|2025-05-07 08:25:00|14333.5|14332.8|14334.4|14333.7|14337.5|14336.8|14333.1|14332.4|162
1746606600000|2025-05-07 08:30:00|14334.7|14334|14331.8|14330.2|14340.4|14339.7|14331.8|14330.1|266
1746606900000|2025-05-07 08:35:00|14331.9|14330.3|14329.8|14327.9|14334.2|14332.8|14328|14325.8|243
1746607200000|2025-05-07 08:40:00|14330|14328.1|14328.3|14327.6|14333.2|14331.5|14325.7|14325|167
1746607500000|2025-05-07 08:45:00|14328.7|14328|14326.1|14325.4|14328.7|14328|14325.5|14324.4|158
1746607800000|2025-05-07 08:50:00|14326|14325.3|14325.3|14324.6|14327.2|14326.5|14321.4|14320.7|203
1746608100000|2025-05-07 08:55:00|14326.1|14325.4|14332.2|14331.5|14333|14332.3|14326|14325.3|197
1746608400000|2025-05-07 09:00:00|14332.4|14331.7|14335.2|14334.5|14335.7|14335|14328.7|14328|217
1746608700000|2025-05-07 09:05:00|14335.6|14334.9|14344.5|14343.8|14344.5|14343.8|14334.4|14332.7|200
1746609000000|2025-05-07 09:10:00|14344.3|14343.6|14337.6|14336.9|14345.9|14345.2|14337.4|14336.7|216
1746609300000|2025-05-07 09:15:00|14337.8|14337.1|14340.5|14339.8|14343|14342.3|14337.6|14336.9|188
1746609600000|2025-05-07 09:20:00|14340.7|14340|14342.8|14342.1|14345|14344.3|14340.3|14339.6|214
1746609900000|2025-05-07 09:25:00|14342.9|14342.2|14334.7|14334|14343.6|14342.9|14333|14332.3|245
1746610200000|2025-05-07 09:30:00|14334.9|14334.2|14331.3|14330.6|14336.9|14336.2|14329.3|14328.6|178
1746610500000|2025-05-07 09:35:00|14331.6|14330.9|14332.5|14331.8|14335.4|14334.7|14331.5|14330.8|158
1746610800000|2025-05-07 09:40:00|14332.4|14331.7|14328.6|14327.9|14332.7|14332|14327.2|14326.5|150
1746611100000|2025-05-07 09:45:00|14328.3|14327.6|14326.8|14326.1|14330|14329.3|14326.7|14326|106
1746611400000|2025-05-07 09:50:00|14327|14326.3|14332.8|14332.1|14334|14333.3|14327|14326.3|177
1746611700000|2025-05-07 09:55:00|14333.3|14332.6|14332.2|14331.5|14335.7|14335|14330.6|14329.9|204
1746612000000|2025-05-07 10:00:00|14332|14331.3|14325.5|14324.8|14332.9|14332.2|14325.5|14324.8|240
1746612300000|2025-05-07 10:05:00|14325.4|14324.7|14322.2|14321.5|14325.7|14325|14321.4|14320.7|176
1746612600000|2025-05-07 10:10:00|14322.5|14321.8|14320.9|14320.2|14326.3|14325.6|14319.4|14318.7|154
1746612900000|2025-05-07 10:15:00|14321|14320.3|14323.3|14322.6|14325.4|14323.8|14320.3|14319.6|151
1746613200000|2025-05-07 10:20:00|14323.4|14322.7|14321.1|14320.4|14324.5|14323.8|14319.9|14319.2|136
1746613500000|2025-05-07 10:25:00|14321.2|14320.5|14321.2|14320.5|14324.5|14323.8|14320.2|14319.5|141
1746613800000|2025-05-07 10:30:00|14321.1|14320.4|14325.3|14324.6|14327.3|14325.7|14316.3|14315.6|169
1746614100000|2025-05-07 10:35:00|14325.6|14324.9|14326.5|14325.8|14328.9|14327.8|14325.3|14324.6|147
1746614400000|2025-05-07 10:40:00|14326.2|14325.5|14326.8|14324.9|14327.9|14326.5|14323.1|14322.4|140
1746614700000|2025-05-07 10:45:00|14326.9|14325|14328.3|14327.6|14328.6|14327.9|14324.6|14323.9|156
1746615000000|2025-05-07 10:50:00|14328.2|14327.5|14327.6|14326.9|14329|14328.3|14325.3|14324.6|141
1746615300000|2025-05-07 10:55:00|14327.7|14327|14325.7|14325|14328.8|14328|14325.1|14323.9|96
1746615600000|2025-05-07 11:00:00|14325.6|14324.9|14323.6|14322.9|14327|14326.3|14321.6|14320.9|129
1746615900000|2025-05-07 11:05:00|14323.5|14322.8|14323.3|14322.6|14324|14323.3|14320|14319.3|106
1746616200000|2025-05-07 11:10:00|14323.6|14322.9|14326.9|14326.2|14326.9|14326.2|14323.3|14322.6|101
1746616500000|2025-05-07 11:15:00|14327.1|14326.4|14328.6|14327.9|14329|14328.3|14324.3|14323.6|102
1746616800000|2025-05-07 11:20:00|14327.6|14326.9|14327.4|14326.7|14328.2|14327.5|14325.2|14324.4|163
1746617100000|2025-05-07 11:25:00|14327.3|14326.6|14329.2|14328.5|14329.2|14328.5|14324.9|14324.2|102
1746617400000|2025-05-07 11:30:00|14329|14328.3|14332.6|14331.9|14335|14334.1|14328.9|14328.2|167
1746617700000|2025-05-07 11:35:00|14332.7|14332|14334.5|14333.8|14336.1|14335.3|14331.6|14330.9|132
1746618000000|2025-05-07 11:40:00|14334.7|14334|14336|14335.3|14337.4|14336.7|14332.3|14331.6|245
1746618300000|2025-05-07 11:45:00|14335.8|14335.1|14338.9|14338.2|14341.8|14341.1|14335.6|14334.5|130
1746618600000|2025-05-07 11:50:00|14339|14338.3|14340|14339.3|14341.8|14341.1|14336.4|14335.7|178
1746618900000|2025-05-07 11:55:00|14339.7|14339|14339.6|14338.9|14342.1|14341.4|14336.7|14335.9|289
1746619200000|2025-05-07 12:00:00|14339.3|14338.6|14343.4|14342.7|14345.2|14344.5|14338.6|14337.9|236
1746619500000|2025-05-07 12:05:00|14343.6|14342.9|14338.5|14337.8|14344.1|14343.4|14337.4|14336.7|239
1746619800000|2025-05-07 12:10:00|14338.6|14337.9|14336.8|14336.1|14338.9|14338.2|14333|14332.3|297
1746620100000|2025-05-07 12:15:00|14336.6|14335.9|14336.3|14335.6|14340|14339.3|14335.7|14335|264
1746620400000|2025-05-07 12:20:00|14336.4|14335.7|14341|14340.3|14344.1|14343.4|14335.3|14334.6|267
1746620700000|2025-05-07 12:25:00|14340.7|14340|14339.5|14338.8|14341.7|14341|14336.8|14336.1|238
1746621000000|2025-05-07 12:30:00|14339.8|14339.1|14335.2|14334.5|14340.5|14339.8|14334.6|14333.9|282
1746621300000|2025-05-07 12:35:00|14334.7|14334|14336.3|14335.6|14337.8|14337.1|14333.4|14332.7|229
1746621600000|2025-05-07 12:40:00|14336.6|14335.9|14334|14332.5|14339.7|14339|14334|14332.5|204
1746621900000|2025-05-07 12:45:00|14333|14331.5|14328.5|14327.8|14335.9|14335.2|14328.2|14327.5|190
1746622200000|2025-05-07 12:50:00|14328.6|14327.9|14330.9|14330.2|14333|14332.3|14328.4|14327.7|231
1746622500000|2025-05-07 12:55:00|14331.7|14331|14336|14335.3|14336.3|14335.6|14329.5|14328.8|237
1746622800000|2025-05-07 13:00:00|14335.5|14334.8|14332|14331.3|14336.5|14335.8|14331.1|14330.4|300
1746623100000|2025-05-07 13:05:00|14331.4|14330.7|14330.6|14329.9|14333.6|14332.9|14328.7|14328|260
1746623400000|2025-05-07 13:10:00|14330.5|14329.8|14334.9|14333.9|14335.5|14334.2|14329.6|14328.9|229
1746623700000|2025-05-07 13:15:00|14334.6|14333.6|14330.7|14330|14336|14335.3|14330.2|14329.5|225
1746624000000|2025-05-07 13:20:00|14331.1|14329.5|14327.7|14325.7|14333.9|14333.2|14326.7|14325.4|219
1746624300000|2025-05-07 13:25:00|14327.6|14325.6|14328.1|14326.5|14329.7|14329|14325.9|14325.2|155
1746624600000|2025-05-07 13:30:00|14329.2|14328.2|14326.9|14326.2|14331.5|14330|14325.3|14324.1|387
1746624900000|2025-05-07 13:35:00|14326.8|14326.1|14325.6|14324.9|14327.6|14326.9|14322.2|14321.5|400
1746625200000|2025-05-07 13:40:00|14325.5|14324.8|14328|14327.3|14330.1|14329.4|14324.5|14323.8|360
1746625500000|2025-05-07 13:45:00|14327.9|14327.2|14316.4|14314.7|14328.4|14327.7|14314.6|14313.9|436
1746625800000|2025-05-07 13:50:00|14316.2|14314.6|14315.3|14314.6|14320|14319.3|14312.8|14311|430
1746626100000|2025-05-07 13:55:00|14315.2|14314.5|14321.6|14320.9|14322.7|14322|14314.9|14314.2|442
1746626400000|2025-05-07 14:00:00|14321|14320.3|14321|14320.3|14321.5|14320.8|14316.1|14315.4|284
1746626700000|2025-05-07 14:05:00|14321.2|14320.5|14335.4|14334.7|14336.7|14336|14321|14320.3|293
1746627000000|2025-05-07 14:10:00|14335.6|14334.9|14337.7|14337|14338.1|14337.4|14330.4|14329.7|295
1746627300000|2025-05-07 14:15:00|14337.6|14336.9|14335.4|14334.7|14338.4|14337.7|14331.4|14330.7|285
1746627600000|2025-05-07 14:20:00|14335.6|14334.9|14333.5|14332.8|14340|14339.3|14332.7|14332|282
1746627900000|2025-05-07 14:25:00|14333.8|14333.1|14331.4|14330.7|14334.3|14333.6|14330.2|14329.5|209
1746628200000|2025-05-07 14:30:00|14331.2|14330.5|14329.5|14328.8|14332.3|14331.6|14328.4|14327.7|232
1746628500000|2025-05-07 14:35:00|14329.3|14328.6|14330.5|14329.8|14331.7|14331|14327.5|14326.8|193
1746628800000|2025-05-07 14:40:00|14329.2|14328.5|14325.4|14324.7|14329.7|14329|14325.3|14324.6|227
1746629100000|2025-05-07 14:45:00|14325.3|14324.6|14328.4|14327.7|14334.5|14333.8|14324.9|14324.2|280
1746629400000|2025-05-07 14:50:00|14328.3|14327.6|14318.9|14318.2|14330|14329.3|14317.8|14317.1|374
1746629700000|2025-05-07 14:55:00|14319.4|14318.7|14331.1|14330.4|14331.3|14330.6|14314.7|14314|550
1746630000000|2025-05-07 15:00:00|14330.6|14329.9|14325.6|14324.9|14331.7|14331|14323.6|14322.9|476
1746630300000|2025-05-07 15:05:00|14325.7|14325|14326.4|14325.7|14327.9|14327.2|14322.3|14320.8|456
1746630600000|2025-05-07 15:10:00|14326.5|14325.8|14323.3|14322.6|14326.6|14325.9|14321.7|14321|304
1746630900000|2025-05-07 15:15:00|14323|14322.3|14328.9|14328.2|14330.5|14329.8|14323|14322.3|316
1746631200000|2025-05-07 15:20:00|14328.8|14328.1|14336.7|14336|14338.6|14337.9|14328.7|14328|329
1746631500000|2025-05-07 15:25:00|14337.1|14336.4|14339.1|14338.4|14340.4|14339.7|14334.1|14333.4|307
1746631800000|2025-05-07 15:30:00|14339|14338.3|14340.1|14339.4|14341.2|14340.5|14334.9|14334.2|324
1746632100000|2025-05-07 15:35:00|14340|14339.3|14340.4|14339.7|14342.5|14341.8|14338.7|14338|262
1746632400000|2025-05-07 15:40:00|14340.7|14340|14340.9|14340.2|14343.7|14343|14339.6|14338.9|193
1746632700000|2025-05-07 15:45:00|14341|14340.3|14338.8|14338.1|14343.1|14342.4|14337.9|14337.2|222
1746633000000|2025-05-07 15:50:00|14338.6|14337.9|14344.7|14342.9|14345.4|14343.9|14338.5|14337.8|142
1746633300000|2025-05-07 15:55:00|14344.5|14342.7|14347.8|14347.1|14347.9|14347.2|14341.9|14341.2|150
1746633600000|2025-05-07 16:00:00|14347.7|14347|14356.8|14356.1|14357.9|14357.2|14347.1|14346.4|303
1746633900000|2025-05-07 16:05:00|14356.4|14355.7|14354.2|14353.5|14358|14357.3|14351|14350.3|276
1746634200000|2025-05-07 16:10:00|14354.3|14353.6|14353.6|14352.9|14355.1|14354.4|14352.1|14351.4|207
1746634500000|2025-05-07 16:15:00|14353.8|14353.1|14358.2|14357.5|14359|14358.3|14353.1|14352.4|174
1746634800000|2025-05-07 16:20:00|14358.3|14357.6|14352.5|14351.8|14359.3|14358.6|14351.7|14351|200
1746635100000|2025-05-07 16:25:00|14352.9|14352.2|14344.8|14344.1|14352.9|14352.2|14344.1|14343.4|193
1746635400000|2025-05-07 16:30:00|14344.7|14344|14346.2|14345.5|14348.2|14347.5|14344.3|14343.6|220
1746635700000|2025-05-07 16:35:00|14345.8|14345.1|14342.5|14341.8|14346.1|14345.4|14340.9|14340.2|161
1746636000000|2025-05-07 16:40:00|14342.6|14341.9|14346.8|14346.1|14347.5|14346.8|14341.2|14340.5|159
1746636300000|2025-05-07 16:45:00|14346.9|14346.2|14342.8|14342.1|14349|14348.3|14342.5|14341.8|207
1746636600000|2025-05-07 16:50:00|14342.7|14342|14343.1|14342.4|14343.9|14343.2|14342.5|14341.8|94
1746636900000|2025-05-07 16:55:00|14342.9|14342.2|14341.9|14341.2|14343.6|14342.9|14340.7|14340|187
1746637200000|2025-05-07 17:00:00|14342|14341.3|14343.1|14342.4|14343.8|14343.1|14340.8|14340.1|145
1746637500000|2025-05-07 17:05:00|14343.3|14342.6|14341.4|14340.7|14344.3|14343.1|14340.7|14340|103
1746637800000|2025-05-07 17:10:00|14340.7|14340|14340.5|14339.8|14341.4|14340.6|14340.1|14338.8|92
1746638100000|2025-05-07 17:15:00|14340.6|14339.9|14351.3|14350.6|14351.3|14350.6|14340.5|14339.8|104
1746638400000|2025-05-07 17:20:00|14351.1|14350.4|14351.8|14351.1|14352.5|14351.8|14349.6|14348.9|120
1746638700000|2025-05-07 17:25:00|14351.5|14350.8|14353.8|14353.1|14353.8|14353.1|14350.5|14349.8|106
1746639000000|2025-05-07 17:30:00|14353.2|14352.5|14349.7|14349|14354.8|14354.1|14348.9|14348.2|133
1746639300000|2025-05-07 17:35:00|14349.8|14349.1|14344.8|14344.1|14350.9|14350.2|14344.6|14343.9|104
1746639600000|2025-05-07 17:40:00|14344.9|14344.2|14349|14348.3|14349.7|14349|14343.8|14343.1|164
1746639900000|2025-05-07 17:45:00|14348.8|14348.1|14350.9|14348.4|14352.1|14351.4|14346.3|14345.6|147
1746640200000|2025-05-07 17:50:00|14350.8|14348.3|14335.9|14335.2|14352|14350.1|14326.7|14325.1|561
1746640500000|2025-05-07 17:55:00|14335.6|14334.9|14339.9|14333.9|14340.4|14336.2|14332.3|14331.6|257
1746640800000|2025-05-07 18:00:00|14337.7|14331.7|14318.8|14318.1|14341.9|14336.9|14315.3|14314.2|578
1746641100000|2025-05-07 18:05:00|14318.9|14318.2|14304.5|14303.8|14321.5|14320.8|14291.2|14290.5|788
1746641400000|2025-05-07 18:10:00|14304.9|14304.2|14302.7|14302|14307.9|14306.6|14299.2|14297.3|806
1746641700000|2025-05-07 18:15:00|14302.3|14301.6|14313.1|14311.2|14314.9|14313.5|14299|14298.1|633
1746642000000|2025-05-07 18:20:00|14312.2|14311.5|14314.4|14313.7|14316.7|14316|14307.5|14306.8|509
1746642300000|2025-05-07 18:25:00|14314.5|14313.8|14318.4|14316.7|14322.5|14321.8|14313.6|14312.9|320
1746642600000|2025-05-07 18:30:00|14318.2|14316.5|14324.7|14324|14336.9|14334.7|14316.3|14315.6|692
1746642900000|2025-05-07 18:35:00|14325.2|14324.5|14329.4|14328.7|14333.4|14331.3|14309.9|14308|773
1746643200000|2025-05-07 18:40:00|14330.4|14327.6|14363.2|14361.4|14369|14366.9|14316.8|14315.3|902
1746643500000|2025-05-07 18:45:00|14362.3|14360.7|14349.8|14349.1|14378.8|14378.1|14349.8|14349.1|1003
1746643800000|2025-05-07 18:50:00|14350.3|14348.6|14341.3|14340.6|14351.7|14350.8|14334.8|14333.4|675
1746644100000|2025-05-07 18:55:00|14342.8|14342.1|14352.4|14351.7|14359|14357.7|14341.3|14340.6|816
1746644400000|2025-05-07 19:00:00|14352.1|14351.4|14367.8|14367.1|14371.9|14371.2|14347.4|14346.7|770
1746644700000|2025-05-07 19:05:00|14366.9|14366.2|14363.4|14362.7|14369.9|14368.8|14362.6|14361.9|711
1746645000000|2025-05-07 19:10:00|14363.3|14362.6|14384.9|14382.4|14385.2|14384.5|14362.4|14361.7|702
1746645300000|2025-05-07 19:15:00|14384.7|14382.2|14376.2|14375.5|14389.3|14388.6|14368.6|14367.9|663
1746645600000|2025-05-07 19:20:00|14376.6|14375.9|14381.7|14381|14385.7|14385|14376.3|14375.6|543
1746645900000|2025-05-07 19:25:00|14382.1|14381.4|14365.9|14365.2|14383.5|14382.8|14364.2|14363.5|498
1746646200000|2025-05-07 19:30:00|14366.2|14365.5|14362|14361.3|14370.7|14370|14360.7|14360|603
1746646500000|2025-05-07 19:35:00|14361.9|14361.2|14370.5|14369.8|14371.7|14371|14361.3|14360.6|526
1746646800000|2025-05-07 19:40:00|14370.3|14369.6|14384|14383.3|14398|14397.3|14367.7|14367|1136
1746647100000|2025-05-07 19:45:00|14384.7|14384|14375.5|14374.8|14390.5|14389.8|14372|14371.3|934
1746647400000|2025-05-07 19:50:00|14374.5|14373.8|14376.7|14376|14383.2|14382.5|14370|14369.3|742
1746647700000|2025-05-07 19:55:00|14376.4|14375.7|14381.7|14381|14383.4|14382.7|14375.2|14374.5|584
1746648000000|2025-05-07 20:00:00|14380.9|14380.2|14386.4|14385.7|14388.1|14387.4|14379.6|14378.9|299
1746648300000|2025-05-07 20:05:00|14386.5|14385.8|14388.9|14388.2|14391.3|14390.6|14386.1|14385.4|180
1746648600000|2025-05-07 20:10:00|14389|14388.3|14398.2|14397.5|14398.2|14397.5|14389|14388.3|178
1746648900000|2025-05-07 20:15:00|14398.3|14397.6|14398.3|14397.6|14400.3|14399.6|14395|14394.3|107
1746649200000|2025-05-07 20:20:00|14398.4|14397.7|14394.6|14393.9|14398.7|14398|14393.6|14392.9|97
1746649500000|2025-05-07 20:25:00|14394.8|14394.1|14390.3|14389.6|14395.5|14394.8|14390.3|14389.6|146
1746649800000|2025-05-07 20:30:00|14390.6|14389.9|14389.3|14388.6|14390.6|14389.9|14385.7|14385|94
1746650100000|2025-05-07 20:35:00|14389.2|14388.5|14388.6|14387.6|14391.3|14390.2|14388.2|14387.5|91
1746650400000|2025-05-07 20:40:00|14388.9|14387.3|14381.7|14381|14388.9|14387.6|14378|14377.3|107
1746650700000|2025-05-07 20:45:00|14381.6|14380.9|14383.5|14381.8|14384.3|14382.9|14380.1|14378.3|98
1746651000000|2025-05-07 20:50:00|14383.9|14381.7|14383.9|14382.9|14385.4|14383.7|14383.7|14381.7|166
1746651300000|2025-05-07 20:55:00|14384.6|14381.8|14385.6|14379.7|14386|14382.1|14383.6|14376.6|84
1746651600000|2025-05-07 21:00:00|14384.3|14377.3|14379|14372.1|14386.1|14379.1|14378.8|14371.8|17
1746651900000|2025-05-07 21:05:00|14379.8|14372.8|14379.8|14372.8|14379.8|14372.8|14378.3|14372|10
1746652200000|2025-05-07 21:10:00|14379.6|14372.6|14378.5|14372.5|14380.3|14373.3|14378.5|14372.1|11
1746652500000|2025-05-07 21:15:00|14376.9|14372|14375.4|14368.4|14376.9|14372|14371.8|14364.8|12
1746652800000|2025-05-07 21:20:00|14375.3|14368.3|14376.5|14369.5|14376.5|14369.5|14375.3|14368.3|9
1746653100000|2025-05-07 21:25:00|14375.6|14370.5|14375.7|14370.3|14375.7|14370.5|14375.5|14370.3|3
1746653400000|2025-05-07 21:30:00|14376.6|14370.2|14375.9|14370.7|14376.6|14371.2|14375.9|14370.2|5
1746653700000|2025-05-07 21:35:00|14380.1|14373.1|14379.5|14372.5|14380.1|14373.1|14377.1|14370.1|11
1746654000000|2025-05-07 21:40:00|14379.6|14372.6|14381.1|14375.3|14382|14375.3|14379.5|14372.5|11
1746654300000|2025-05-07 21:45:00|14381.2|14374.7|14381.1|14375.4|14381.2|14375.4|14381.1|14374.7|5
1746654600000|2025-05-07 21:50:00|14380.9|14375.6|14380.7|14373.7|14380.9|14375.6|14379.6|14372.6|5
1746654900000|2025-05-07 21:55:00|14380.5|14373.5|14381.7|14374.8|14382.3|14376.4|14378.1|14371.9|15
1746655200000|2025-05-07 22:00:00|14381.5|14375|14381.2|14374.8|14387.9|14380.9|14381.2|14374.2|50
1746655500000|2025-05-07 22:05:00|14380.7|14375.3|14382.2|14379.3|14382.4|14379.5|14379.6|14375.1|22
1746655800000|2025-05-07 22:10:00|14382|14379|14378.6|14376.4|14382|14379|14377.4|14375.4|41
1746656100000|2025-05-07 22:15:00|14378.7|14376.5|14377.8|14375.4|14379.6|14377.4|14376.9|14374.7|157
1746656400000|2025-05-07 22:20:00|14378|14375.7|14379.7|14377.1|14380.9|14378.4|14377.8|14375.4|107
1746656700000|2025-05-07 22:25:00|14379.8|14377|14384.9|14383.2|14385.3|14383.5|14379.5|14377|90
1746657000000|2025-05-07 22:30:00|14384.2|14382.6|14385|14382.8|14386.2|14383.8|14383.2|14381.5|92
1746657300000|2025-05-07 22:35:00|14384.8|14382.6|14380.7|14378.7|14384.9|14382.7|14380.7|14378.7|62
1746657600000|2025-05-07 22:40:00|14380.9|14378.9|14379.2|14378.2|14381|14379|14377.9|14375.9|81
1746657900000|2025-05-07 22:45:00|14379|14378.3|14389.3|14387.4|14390.5|14388.3|14376.5|14375.4|108
1746658200000|2025-05-07 22:50:00|14389.1|14387.1|14388.6|14387.6|14391|14389.4|14386.4|14384.9|119
1746658500000|2025-05-07 22:55:00|14388.9|14387.9|14389.1|14387.5|14392.4|14391|14387.7|14386.2|108
1746658800000|2025-05-07 23:00:00|14389.8|14388.2|14384.4|14383.7|14389.8|14388.2|14380.9|14380|119
1746659100000|2025-05-07 23:05:00|14384.3|14383.6|14384.9|14383.9|14385.3|14384.6|14382.1|14380.3|89
1746659400000|2025-05-07 23:10:00|14384.8|14383.8|14383.3|14382.6|14385.4|14384.7|14382.2|14381.2|92
1746659700000|2025-05-07 23:15:00|14383.6|14382.9|14379|14378|14384.2|14383.5|14378.6|14377.1|78
1746660000000|2025-05-07 23:20:00|14379.2|14378.2|14382.9|14381.4|14384.7|14383.9|14377.8|14377|123
1746660300000|2025-05-07 23:25:00|14381|14380|14382.3|14381.6|14382.9|14382.2|14381|14380|57
1746660600000|2025-05-07 23:30:00|14382.2|14381.5|14377.1|14376.1|14382.3|14381.6|14375.6|14374.9|96
1746660900000|2025-05-07 23:35:00|14377.2|14376.2|14375.1|14374.4|14378.8|14377.8|14373.4|14372.7|48
1746661200000|2025-05-07 23:40:00|14375.2|14374.5|14376.4|14375.7|14378.3|14377.6|14373.6|14372.9|96
1746661500000|2025-05-07 23:45:00|14376.8|14376.1|14385.4|14382.8|14385.4|14383|14375.9|14375.2|156
1746661800000|2025-05-07 23:50:00|14385|14382.5|14388.6|14387.9|14388.8|14388.1|14378.7|14378|143
1746662100000|2025-05-07 23:55:00|14388.5|14387.8|14387.2|14386.2|14388.7|14388|14383.7|14383|150
1746662400000|2025-05-08 00:00:00|14387.1|14386.1|14388.7|14388|14396|14395.3|14386.1|14385.4|374
1746662700000|2025-05-08 00:05:00|14389|14388.3|14391.4|14389.9|14394.6|14393.9|14385.5|14384.5|274
1746663000000|2025-05-08 00:10:00|14390.2|14389.2|14381.3|14380.6|14390.2|14389.2|14375.7|14375|287
1746663300000|2025-05-08 00:15:00|14381.2|14380.5|14382.4|14380.9|14385.9|14385|14377.6|14376.4|291
1746663600000|2025-05-08 00:20:00|14382.2|14381.2|14371.4|14370.7|14382.3|14381.3|14370.5|14369.8|274
1746663900000|2025-05-08 00:25:00|14371.3|14370.6|14375|14374.3|14377.2|14376.5|14370.2|14369.5|178
1746664200000|2025-05-08 00:30:00|14375.2|14374.5|14381.7|14380.7|14382.1|14380.7|14375.2|14374.5|165
1746664500000|2025-05-08 00:35:00|14381.5|14380.5|14373|14372.3|14382.9|14381.2|14371.9|14371|200
1746664800000|2025-05-08 00:40:00|14373.1|14372.4|14378.3|14376.7|14379|14377.2|14371|14370.3|184
1746665100000|2025-05-08 00:45:00|14378.2|14376.5|14370.5|14368.4|14378.2|14377.3|14368.6|14367|174
1746665400000|2025-05-08 00:50:00|14370.7|14368.5|14359.3|14358.6|14371.2|14369.9|14357.3|14356.6|416
1746665700000|2025-05-08 00:55:00|14359.7|14359|14385.9|14384.9|14386.4|14385.3|14359.4|14358.7|845
1746666000000|2025-05-08 01:00:00|14386.1|14384.6|14377.4|14375.2|14390.3|14389.6|14374|14373.2|643
1746666300000|2025-05-08 01:05:00|14377.2|14375|14377.2|14376.5|14382|14381.3|14371|14370.3|416
1746666600000|2025-05-08 01:10:00|14377.7|14377|14360.7|14360|14378.9|14378.2|14358.6|14357.9|384
1746666900000|2025-05-08 01:15:00|14360.6|14359.9|14365.7|14365|14369.9|14369.2|14359.1|14358.4|294
1746667200000|2025-05-08 01:20:00|14367.2|14366.5|14372.2|14371.5|14375.2|14374.5|14366.6|14365.9|311
1746667500000|2025-05-08 01:25:00|14372.1|14371.4|14376.9|14376.2|14381.3|14380.6|14371.1|14370.4|312
1746667800000|2025-05-08 01:30:00|14377|14376.3|14376.8|14376.1|14380.7|14380|14372.8|14372.1|325
1746668100000|2025-05-08 01:35:00|14376.6|14375.9|14371.9|14371.2|14379.6|14378.9|14371.8|14371.1|234
1746668400000|2025-05-08 01:40:00|14371.6|14370.9|14375.3|14374.6|14377.9|14377.2|14368.5|14367.8|252
1746668700000|2025-05-08 01:45:00|14375.7|14375|14366.7|14366|14376.5|14375.8|14365.5|14364.8|250
1746669000000|2025-05-08 01:50:00|14366.6|14365.9|14354|14353.3|14367.8|14367.1|14345.7|14344.1|578
1746669300000|2025-05-08 01:55:00|14354.2|14353.5|14351.9|14349.7|14360.2|14359.5|14346.4|14345.7|437
1746669600000|2025-05-08 02:00:00|14351.8|14350.3|14356|14355.3|14357|14356|14347.3|14346.2|368
1746669900000|2025-05-08 02:05:00|14356.2|14355.5|14358.9|14358.2|14358.9|14358.2|14352.9|14352.2|227
1746670200000|2025-05-08 02:10:00|14359.6|14358.9|14367.7|14367|14368.4|14367|14356.8|14356.1|232
1746670500000|2025-05-08 02:15:00|14368|14367.3|14359.4|14357.1|14368.2|14367.5|14357.7|14356.4|247
1746670800000|2025-05-08 02:20:00|14358.8|14356.5|14360.1|14358.6|14362.1|14361.4|14357.7|14356.1|246
1746671100000|2025-05-08 02:25:00|14360.6|14358.5|14353.2|14352.5|14362.5|14361.8|14352.8|14350.8|188
1746671400000|2025-05-08 02:30:00|14353.8|14353.1|14352.6|14351.9|14360.5|14359.1|14351.4|14350.7|262
1746671700000|2025-05-08 02:35:00|14352.9|14352.2|14356.3|14355.6|14356.3|14355.6|14350.9|14350.2|176
1746672000000|2025-05-08 02:40:00|14357.1|14356.4|14357.9|14357.2|14362.4|14361.7|14353.6|14352.9|201
1746672300000|2025-05-08 02:45:00|14358.1|14357.4|14364.7|14364|14365.4|14364.7|14358|14357.3|137
1746672600000|2025-05-08 02:50:00|14366|14365.3|14361.4|14360.7|14366|14365.3|14360.1|14359.4|169
1746672900000|2025-05-08 02:55:00|14361.7|14361|14367.7|14367|14368.1|14367.4|14361.6|14360.9|171
1746673200000|2025-05-08 03:00:00|14367.8|14367.1|14362.6|14361.9|14368.2|14367.5|14361.6|14360.9|180
1746673500000|2025-05-08 03:05:00|14363.9|14363.2|14359.4|14358.7|14365.8|14365.1|14358.5|14357.8|129
1746673800000|2025-05-08 03:10:00|14359.2|14358.5|14357.5|14356.8|14359.6|14358.9|14356.2|14355.5|129
1746674100000|2025-05-08 03:15:00|14357.3|14356.6|14359|14358.3|14361.7|14361|14356.2|14355.5|114
1746674400000|2025-05-08 03:20:00|14358.9|14358.2|14361.4|14360.7|14362.9|14362.2|14358.7|14358|120
1746674700000|2025-05-08 03:25:00|14361.6|14360.9|14361.3|14360.6|14365.4|14364.7|14361.1|14360.4|154
1746675000000|2025-05-08 03:30:00|14361|14360.3|14361.2|14360.5|14361.7|14361|14355.5|14354.8|155
1746675300000|2025-05-08 03:35:00|14361.5|14360.8|14358.6|14357.9|14361.5|14360.8|14356.3|14355.2|136
1746675600000|2025-05-08 03:40:00|14357.8|14357.1|14354.9|14354.2|14359.6|14358.9|14353.6|14352.9|161
1746675900000|2025-05-08 03:45:00|14354.6|14353.9|14360|14358.4|14360.9|14360.2|14354.5|14353.8|150
1746676200000|2025-05-08 03:50:00|14360.1|14358.6|14362|14360.5|14363|14362.3|14359.4|14358.6|135
1746676500000|2025-05-08 03:55:00|14362.1|14360.6|14360.9|14359.9|14363.2|14362.5|14359.5|14358.8|105
1746676800000|2025-05-08 04:00:00|14360.8|14359.8|14356.7|14356|14361.9|14360.9|14355.5|14354.5|126
1746677100000|2025-05-08 04:05:00|14356.6|14355.9|14363.8|14363.1|14363.8|14363.1|14356.6|14355.9|128
1746677400000|2025-05-08 04:10:00|14363.9|14363.2|14362.8|14361.8|14366.4|14364.8|14362.7|14361.7|134
1746677700000|2025-05-08 04:15:00|14362.7|14361.7|14364.6|14363.9|14366.8|14365.3|14362.7|14361.7|106
1746678000000|2025-05-08 04:20:00|14364.7|14364|14361.8|14361.1|14364.7|14364|14361.3|14360.6|71
1746678300000|2025-05-08 04:25:00|14361.4|14360.7|14365.5|14364.8|14365.6|14364.9|14359.7|14359|112
1746678600000|2025-05-08 04:30:00|14366|14364.4|14366.6|14365.9|14368.2|14367.5|14364|14363.3|120
1746678900000|2025-05-08 04:35:00|14365.7|14365|14366.4|14364.3|14369.1|14367.1|14365.2|14363.5|76
1746679200000|2025-05-08 04:40:00|14366.8|14364.6|14371.6|14370.9|14372.2|14371.5|14363.8|14362.4|106
1746679500000|2025-05-08 04:45:00|14371.2|14370.5|14373.8|14372.8|14376|14375|14370.4|14369.7|153
1746679800000|2025-05-08 04:50:00|14373.9|14372.9|14376.4|14374.4|14377.3|14376.5|14371.7|14370.2|121
1746680100000|2025-05-08 04:55:00|14376.2|14374.2|14378.4|14377.7|14379.6|14378.3|14374.5|14373.3|170
1746680400000|2025-05-08 05:00:00|14378.6|14377.9|14386.8|14386.1|14388.8|14388|14378.3|14376.8|268
1746680700000|2025-05-08 05:05:00|14387|14386.3|14392.4|14391.7|14392.7|14392|14387|14386.3|233
1746681000000|2025-05-08 05:10:00|14392.9|14392.2|14403.5|14402.8|14407.5|14406.8|14392.9|14392.2|376
1746681300000|2025-05-08 05:15:00|14403.6|14402.9|14404.1|14403.4|14406.5|14405|14398.4|14396.3|293
1746681600000|2025-05-08 05:20:00|14403.9|14403.2|14398.5|14397.8|14404.5|14403.8|14390.2|14388.5|281
1746681900000|2025-05-08 05:25:00|14398.9|14398.2|14392.5|14391.8|14398.9|14398.2|14392.3|14391|168
1746682200000|2025-05-08 05:30:00|14392.8|14392.1|14390.1|14389.4|14394.1|14392.9|14388.1|14386.5|232
1746682500000|2025-05-08 05:35:00|14390|14389.3|14392.3|14391.6|14393|14392.3|14385.9|14385.2|156
1746682800000|2025-05-08 05:40:00|14392.4|14391.7|14394.4|14393.7|14396.5|14395.8|14392.1|14389.7|155
1746683100000|2025-05-08 05:45:00|14394.5|14393.8|14397.3|14396.6|14398.7|14398|14394.2|14393.5|133
1746683400000|2025-05-08 05:50:00|14397.6|14396.9|14403.7|14403|14404.1|14403.4|14395.1|14394.4|256
1746683700000|2025-05-08 05:55:00|14402.8|14402.1|14393|14392.3|14403|14402.3|14387.8|14387.1|430
1746684000000|2025-05-08 06:00:00|14392.5|14391.8|14388.7|14388|14394.9|14394.2|14385.2|14384.5|385
1746684300000|2025-05-08 06:05:00|14387.8|14387.1|14389.1|14388.4|14391.9|14391.2|14387.8|14387.1|248
1746684600000|2025-05-08 06:10:00|14389|14388.3|14399.8|14399.1|14400.5|14399.8|14387.4|14386.7|426
1746684900000|2025-05-08 06:15:00|14400.1|14399.4|14417.8|14417.1|14418.6|14417.9|14399.3|14398.6|352
1746685200000|2025-05-08 06:20:00|14417.6|14416.9|14421.9|14421.2|14421.9|14421.2|14412.1|14411.4|270
1746685500000|2025-05-08 06:25:00|14423.3|14422.6|14424.5|14423.8|14424.8|14424.1|14418.6|14417.9|204
1746685800000|2025-05-08 06:30:00|14424.4|14423.7|14442.1|14441.4|14443.4|14442.7|14423.5|14422.8|510
1746686100000|2025-05-08 06:35:00|14441.8|14441.1|14443|14442.3|14443.9|14443.2|14437.5|14436.8|386
1746686400000|2025-05-08 06:40:00|14442.7|14442|14440.5|14439.8|14443.7|14443|14438.3|14435.8|404
1746686700000|2025-05-08 06:45:00|14440.1|14439.4|14438.1|14437.4|14442.5|14441.2|14436.5|14435.3|315
1746687000000|2025-05-08 06:50:00|14438|14437.3|14434|14433.3|14442.6|14441.1|14431|14430|349
1746687300000|2025-05-08 06:55:00|14434.7|14434|14441.5|14440.8|14441.9|14441.2|14434|14433|405
1746687600000|2025-05-08 07:00:00|14440.6|14439.9|14437.8|14437.1|14449.1|14448.4|14437.5|14436.8|521
1746687900000|2025-05-08 07:05:00|14437.9|14437.2|14444.2|14443.5|14449.8|14449.1|14437.9|14437.2|409
1746688200000|2025-05-08 07:10:00|14444.3|14443.6|14442.6|14441.9|14446.5|14445.8|14438.7|14438|373
1746688500000|2025-05-08 07:15:00|14442.5|14441.8|14442.1|14441.4|14443.6|14442.5|14437.2|14436.5|362
1746688800000|2025-05-08 07:20:00|14442.2|14441.5|14444.3|14443.6|14444.8|14444.1|14439.3|14438.6|250
1746689100000|2025-05-08 07:25:00|14444.8|14444.1|14446.9|14444.4|14449.4|14448.7|14442.8|14441.5|300
1746689400000|2025-05-08 07:30:00|14446.1|14443.5|14443.8|14443.1|14452.9|14451.4|14442.6|14441.9|300
1746689700000|2025-05-08 07:35:00|14443.7|14443|14441.9|14441.2|14450.3|14448.2|14435.9|14435.2|363
1746690000000|2025-05-08 07:40:00|14442.1|14441.4|14443.9|14443.2|14451.4|14450.7|14440.9|14439.5|365
1746690300000|2025-05-08 07:45:00|14443.8|14443.1|14437.1|14436.4|14446.3|14445.6|14434.7|14434|320
1746690600000|2025-05-08 07:50:00|14437.3|14436.6|14437.2|14436.5|14440|14439.3|14434|14433.3|245
1746690900000|2025-05-08 07:55:00|14436.7|14436|14432.8|14432.1|14440|14439.3|14431.7|14431|259
1746691200000|2025-05-08 08:00:00|14432.6|14431.9|14437|14436.3|14438|14437.3|14426.7|14425.6|414
1746691500000|2025-05-08 08:05:00|14436.8|14436.1|14448.3|14447.6|14449.1|14448.4|14436.2|14435.5|293
1746691800000|2025-05-08 08:10:00|14448|14447.3|14457.4|14456.7|14459.4|14458.1|14444.7|14442.4|364
1746692100000|2025-05-08 08:15:00|14457.5|14456.8|14462.8|14462.1|14466.4|14465.7|14457.5|14456.8|365
1746692400000|2025-05-08 08:20:00|14462.9|14462.2|14464|14463.3|14465|14464.2|14459.1|14458.3|315
1746692700000|2025-05-08 08:25:00|14465.4|14463.5|14466.7|14466|14467.3|14466.6|14462.7|14461.3|271
1746693000000|2025-05-08 08:30:00|14467.1|14466.4|14473.2|14472.5|14473.5|14472.8|14467.1|14466.4|290
1746693300000|2025-05-08 08:35:00|14472.8|14472.1|14468.1|14467.4|14476.5|14475.8|14467.9|14467.2|215
1746693600000|2025-05-08 08:40:00|14468|14467.3|14473.5|14471.4|14473.6|14472.4|14466.3|14464.6|244
1746693900000|2025-05-08 08:45:00|14473.3|14471.3|14477.7|14477|14478.3|14477.2|14473.3|14471.3|208
1746694200000|2025-05-08 08:50:00|14477.3|14476.6|14481|14480.3|14484.8|14484.1|14477.3|14476.6|236
1746694500000|2025-05-08 08:55:00|14481.1|14480.4|14481.4|14480.7|14485.4|14484.7|14480.7|14479.5|293
1746694800000|2025-05-08 09:00:00|14481.6|14480.9|14484.3|14482.3|14485.7|14485|14478.7|14478|260
1746695100000|2025-05-08 09:05:00|14484.4|14482.2|14479.3|14478.6|14484.4|14482.2|14478.3|14476.9|232
1746695400000|2025-05-08 09:10:00|14479.4|14478.7|14475.5|14474.8|14480.6|14479.9|14474.9|14473.1|196
1746695700000|2025-05-08 09:15:00|14476.8|14476.1|14481.7|14481|14484.7|14484|14474.8|14474.1|350
1746696000000|2025-05-08 09:20:00|14481.8|14481.1|14478.8|14478.1|14482.7|14482|14476.3|14475.6|208
1746696300000|2025-05-08 09:25:00|14478.7|14478|14481.3|14480.6|14483.8|14483.1|14476.8|14476.1|206
1746696600000|2025-05-08 09:30:00|14480.4|14479.7|14493.9|14493.2|14496.6|14494.7|14479.5|14478.8|331
1746696900000|2025-05-08 09:35:00|14493.7|14493|14492.6|14490.9|14495.5|14494.8|14491.4|14490.2|245
1746697200000|2025-05-08 09:40:00|14492.9|14490.8|14485.7|14485|14495|14494.3|14485.7|14485|223
1746697500000|2025-05-08 09:45:00|14485.8|14485.1|14477.7|14475.9|14486.2|14485.5|14474.8|14473.7|262
1746697800000|2025-05-08 09:50:00|14478|14476.1|14479.6|14478.6|14482.2|14481|14475.4|14474.7|229
1746698100000|2025-05-08 09:55:00|14479.9|14478.9|14480.2|14479.5|14483.9|14483.2|14479.3|14478.2|219
1746698400000|2025-05-08 10:00:00|14480.6|14479.9|14484.8|14484.1|14486.4|14485.7|14479.2|14478.5|270
1746698700000|2025-05-08 10:05:00|14485.5|14484.8|14493.9|14493.2|14494.4|14493.4|14485.3|14484.6|167
1746699000000|2025-05-08 10:10:00|14493.8|14493.1|14492.7|14492|14500.9|14500.2|14491.8|14491.1|291
1746699300000|2025-05-08 10:15:00|14492.6|14491.9|14487.4|14485.7|14493|14492.3|14484.5|14483.8|193
1746699600000|2025-05-08 10:20:00|14485.9|14484.3|14481.2|14479.5|14486.9|14485.9|14477.4|14475.5|190
1746699900000|2025-05-08 10:25:00|14481|14479.4|14476.7|14475|14481.5|14479.8|14475.7|14474.3|189
1746700200000|2025-05-08 10:30:00|14476.6|14474.9|14473.3|14471.4|14480.1|14478.9|14471.3|14470.6|132
1746700500000|2025-05-08 10:35:00|14473.1|14471.3|14469|14468.3|14473.5|14472|14466.4|14465.4|177
1746700800000|2025-05-08 10:40:00|14469.6|14468|14469|14468.3|14473.6|14472|14467.5|14466.8|185
1746701100000|2025-05-08 10:45:00|14469.1|14468.4|14476|14475.3|14476.1|14475.4|14469.1|14468.4|137
1746701400000|2025-05-08 10:50:00|14475.9|14475.2|14475.4|14474.7|14478.8|14478.1|14474.3|14473.6|96
1746701700000|2025-05-08 10:55:00|14475.9|14475.2|14478.6|14477.9|14479.8|14479.1|14474.1|14473.4|136
1746702000000|2025-05-08 11:00:00|14478.5|14477.8|14469.8|14469.1|14481.4|14480.2|14468.2|14467.5|517
1746702300000|2025-05-08 11:05:00|14469.9|14469.2|14480.8|14480.1|14481.7|14481|14469.9|14469.2|367
1746702600000|2025-05-08 11:10:00|14480.5|14479.8|14475.4|14474.7|14480.6|14479.9|14472.3|14471.6|220
1746702900000|2025-05-08 11:15:00|14475.1|14474.4|14468.3|14467.6|14475.9|14474.7|14465.1|14463.7|227
1746703200000|2025-05-08 11:20:00|14468.1|14467.4|14468.2|14467.5|14471.1|14470.4|14461|14459.6|210
1746703500000|2025-05-08 11:25:00|14468.1|14467.4|14476.6|14475|14477.4|14476|14467.9|14467.2|146
1746703800000|2025-05-08 11:30:00|14476.3|14474.7|14467.1|14466.4|14477|14476.3|14467.1|14466.4|226
1746704100000|2025-05-08 11:35:00|14467.6|14466.9|14468.3|14467.6|14470.2|14469.5|14464.7|14464|197
1746704400000|2025-05-08 11:40:00|14468.1|14467.4|14462.8|14462.1|14469.9|14469.2|14462.7|14462|166
1746704700000|2025-05-08 11:45:00|14462.2|14461.5|14469|14467.3|14469|14467.7|14461.2|14459.7|218
1746705000000|2025-05-08 11:50:00|14468.5|14467.8|14467.1|14466.4|14468.8|14468.1|14461.1|14460.2|241
1746705300000|2025-05-08 11:55:00|14467.2|14466.5|14464.9|14464.2|14469.9|14469.1|14462.8|14462|272
1746705600000|2025-05-08 12:00:00|14465|14464.3|14466.6|14465.9|14468.3|14467.6|14460.6|14459.9|343
1746705900000|2025-05-08 12:05:00|14466|14465.3|14468|14467.3|14468.7|14468|14463.6|14462.7|269
1746706200000|2025-05-08 12:10:00|14468.3|14467.6|14462.6|14461.9|14471.1|14469.7|14462.6|14461.9|251
1746706500000|2025-05-08 12:15:00|14461.7|14461|14475|14474.3|14475.8|14475.1|14461.7|14461|362
1746706800000|2025-05-08 12:20:00|14474.8|14474.1|14472.9|14471.9|14478.6|14477.9|14472.7|14471.7|289
1746707100000|2025-05-08 12:25:00|14473.2|14472.2|14473.4|14467.4|14473.5|14472.8|14467.4|14465.3|302
1746707400000|2025-05-08 12:30:00|14472.5|14466.5|14484.3|14481.9|14487.1|14485.4|14470|14466.4|564
1746707700000|2025-05-08 12:35:00|14484.1|14482|14452.3|14451.6|14484.1|14482|14452.2|14451.5|917
1746708000000|2025-05-08 12:40:00|14452.5|14451.8|14468.3|14467.6|14469.2|14468.5|14451.6|14450.6|648
1746708300000|2025-05-08 12:45:00|14468.2|14467.5|14467.3|14465.8|14469.9|14469.2|14461.9|14461.2|421
1746708600000|2025-05-08 12:50:00|14467.4|14465.9|14471.6|14470.9|14480.8|14479.7|14466.8|14465.6|451
1746708900000|2025-05-08 12:55:00|14472.1|14471.4|14469.1|14468.4|14474|14473.3|14466.4|14465.7|429
1746709200000|2025-05-08 13:00:00|14469.2|14468.5|14462.9|14462.2|14469.2|14468.5|14460|14459.3|451
1746709500000|2025-05-08 13:05:00|14462.8|14462.1|14459.4|14458.7|14467.1|14466.4|14455.9|14455.2|437
1746709800000|2025-05-08 13:10:00|14459.1|14458.4|14456.2|14455.5|14461.1|14460.4|14455.8|14455.1|329
1746710100000|2025-05-08 13:15:00|14456.3|14455.6|14457.7|14457|14462|14461.3|14455.8|14455.1|336
1746710400000|2025-05-08 13:20:00|14457.6|14456.9|14456.1|14455.4|14462.1|14461.4|14455.9|14455.2|317
1746710700000|2025-05-08 13:25:00|14456.7|14456|14454|14453.3|14458.6|14457.9|14449.6|14448.9|330
1746711000000|2025-05-08 13:30:00|14454.1|14453.4|14452.2|14451.5|14460.5|14459.8|14450.1|14449.4|609
1746711300000|2025-05-08 13:35:00|14451.8|14451.1|14450.5|14449.8|14456.5|14455.8|14447.6|14446.9|486
1746711600000|2025-05-08 13:40:00|14451.1|14450.4|14455.1|14454.4|14457.8|14457.1|14448.2|14447.5|478
1746711900000|2025-05-08 13:45:00|14455.4|14454.7|14446.2|14445.5|14459|14458.3|14443.9|14443.2|429
1746712200000|2025-05-08 13:50:00|14445.9|14445.2|14449|14448.3|14451|14450.3|14444|14443.3|470
1746712500000|2025-05-08 13:55:00|14448.8|14448.1|14454.4|14453.7|14455.9|14455.1|14448.1|14447.4|416
1746712800000|2025-05-08 14:00:00|14454.3|14453.6|14457.7|14457|14468.1|14467.4|14452.2|14451.5|472
1746713100000|2025-05-08 14:05:00|14457.8|14457.1|14449|14448.3|14458.3|14457.6|14444.2|14443.5|482
1746713400000|2025-05-08 14:10:00|14448.5|14447.8|14456.8|14456.1|14456.8|14456.1|14445.7|14445|404
1746713700000|2025-05-08 14:15:00|14456.7|14456|14458.8|14458.1|14463.3|14462.6|14455.8|14455.1|313
1746714000000|2025-05-08 14:20:00|14458.7|14458|14471.5|14470.8|14471.6|14470.9|14457.4|14456.7|459
1746714300000|2025-05-08 14:25:00|14472.2|14471.5|14486.9|14486.2|14487.7|14487|14472.1|14471.4|477
1746714600000|2025-05-08 14:30:00|14487|14486.3|14482.5|14481.8|14487.8|14487.1|14481.1|14480.4|388
1746714900000|2025-05-08 14:35:00|14482.6|14481.9|14481.1|14480.4|14487.1|14486.4|14479.1|14478.4|365
1746715200000|2025-05-08 14:40:00|14480.7|14480|14475.6|14474.9|14481.5|14480.8|14472.5|14471.8|301
1746715500000|2025-05-08 14:45:00|14475.7|14475|14486.9|14486.2|14487.2|14486.5|14475.5|14474.8|310
1746715800000|2025-05-08 14:50:00|14487.7|14487|14496.2|14495.2|14508.9|14507.6|14477.5|14474.5|934
1746716100000|2025-05-08 14:55:00|14496|14494.3|14501.8|14501.1|14512.4|14511.7|14480.7|14479.4|1000
1746716400000|2025-05-08 15:00:00|14501.4|14500.7|14496.2|14495.5|14509.4|14508.7|14494|14492.3|903
1746716700000|2025-05-08 15:05:00|14496.1|14495.4|14499.7|14499|14506|14505.3|14494.6|14493.6|554
1746717000000|2025-05-08 15:10:00|14499.4|14498.7|14493.1|14492.1|14499.8|14499.1|14491.1|14490.4|511
1746717300000|2025-05-08 15:15:00|14493.5|14492|14498.4|14497.7|14498.4|14497.7|14491|14490.3|395
1746717600000|2025-05-08 15:20:00|14498.5|14497.8|14510.9|14508.2|14518|14517.3|14497.9|14497.2|709
1746717900000|2025-05-08 15:25:00|14511|14508.3|14511|14510.3|14519.9|14519.2|14508.2|14507.4|618
1746718200000|2025-05-08 15:30:00|14512.4|14510.6|14508.5|14507.8|14512.9|14512|14498.3|14496.9|856
1746718500000|2025-05-08 15:35:00|14508.2|14507.5|14515|14514.3|14517.4|14516.7|14506.4|14505.7|520
1746718800000|2025-05-08 15:40:00|14515.1|14514.4|14532.4|14531.7|14535.2|14534.5|14511.5|14510.8|684
1746719100000|2025-05-08 15:45:00|14532.9|14532.2|14553.1|14552.4|14553.3|14552.6|14531|14530.3|761
1746719400000|2025-05-08 15:50:00|14553.3|14552.6|14537.6|14536.9|14559.8|14559.1|14537.6|14536.9|897
1746719700000|2025-05-08 15:55:00|14538.1|14537.4|14546.9|14546.2|14551.1|14550.4|14538.1|14535.8|817
1746720000000|2025-05-08 16:00:00|14547.4|14546.7|14549.5|14548.8|14556|14555.3|14545.7|14545|614
1746720300000|2025-05-08 16:05:00|14549.6|14548.9|14555.1|14554.4|14557.1|14556.4|14546.8|14546.1|470
1746720600000|2025-05-08 16:10:00|14555|14554.3|14567.9|14567.2|14570.6|14569.9|14555|14554.3|585
1746720900000|2025-05-08 16:15:00|14568.1|14567.4|14567.5|14566.8|14571.7|14571|14563.9|14563.2|423
1746721200000|2025-05-08 16:20:00|14567.8|14567.1|14574.8|14574.1|14575.4|14574.7|14567.6|14566.9|414
1746721500000|2025-05-08 16:25:00|14574.7|14574|14566.6|14565.9|14579.1|14578.4|14565.5|14564.8|432
1746721800000|2025-05-08 16:30:00|14566.9|14566.2|14566.9|14566.2|14567.9|14567.2|14560.3|14559.6|359
1746722100000|2025-05-08 16:35:00|14567.6|14566.9|14568.6|14567.9|14570.7|14570|14565|14564.3|262
1746722400000|2025-05-08 16:40:00|14568.8|14568.1|14562.6|14561.9|14569.6|14568.6|14561.7|14561|275
1746722700000|2025-05-08 16:45:00|14562.7|14562|14573.4|14572.7|14576|14575.3|14562.3|14561.6|251
1746723000000|2025-05-08 16:50:00|14573.2|14572.5|14572.2|14571.5|14575|14574.3|14570.8|14570.1|287
1746723300000|2025-05-08 16:55:00|14572.6|14571.9|14572.9|14572.2|14577|14576.3|14568.8|14568.1|355
1746723600000|2025-05-08 17:00:00|14572.6|14571.9|14576.4|14575.7|14578.4|14576.7|14562.6|14560.8|459
1746723900000|2025-05-08 17:05:00|14576.5|14575.8|14580|14579.3|14581|14580.2|14573|14572.3|269
1746724200000|2025-05-08 17:10:00|14580.1|14579.4|14575.7|14575|14580.7|14580|14571.9|14571.2|234
1746724500000|2025-05-08 17:15:00|14575.4|14574.7|14574.6|14573.9|14576.1|14575.4|14572.8|14572.1|215
1746724800000|2025-05-08 17:20:00|14574.5|14573.8|14585.9|14584.9|14586.5|14584.9|14572.3|14571.6|222
1746725100000|2025-05-08 17:25:00|14586.1|14585.1|14586.2|14585.5|14592.7|14590.8|14583.9|14583.2|371
1746725400000|2025-05-08 17:30:00|14586.3|14585.6|14589|14588.3|14591.2|14589.7|14583.8|14582.2|291
1746725700000|2025-05-08 17:35:00|14589.1|14588.4|14591.6|14590.9|14593.9|14593.2|14586.9|14586.2|243
1746726000000|2025-05-08 17:40:00|14591.5|14590.8|14593|14592.3|14594.6|14593.9|14591.1|14590.4|172
1746726300000|2025-05-08 17:45:00|14593.1|14592.4|14584.9|14584.2|14595.5|14594.8|14584.9|14584.2|201
1746726600000|2025-05-08 17:50:00|14585.7|14585|14576.6|14575.9|14585.7|14585|14576.4|14575.7|169
1746726900000|2025-05-08 17:55:00|14577.5|14576.8|14572|14571.3|14577.7|14577|14570.1|14569.4|283
1746727200000|2025-05-08 18:00:00|14572.1|14571.4|14570.2|14569.5|14572.4|14571.7|14568.4|14567.7|328
1746727500000|2025-05-08 18:05:00|14571.3|14570.6|14572.2|14571.5|14575.4|14574.7|14571.2|14570.5|253
1746727800000|2025-05-08 18:10:00|14572.4|14571.7|14573.2|14572.5|14577.6|14576.9|14572.1|14571.4|198
1746728100000|2025-05-08 18:15:00|14573.1|14572.4|14579.5|14578.8|14580.5|14579.8|14572.9|14572.2|150
1746728400000|2025-05-08 18:20:00|14579.3|14578.6|14582.9|14582.2|14583.2|14582.5|14579.2|14578.5|174
1746728700000|2025-05-08 18:25:00|14583.2|14582.5|14587.8|14587.1|14588.1|14587.4|14583.2|14582.5|226
1746729000000|2025-05-08 18:30:00|14588.1|14587.4|14589|14588.3|14590.1|14589.4|14586.9|14586.2|159
1746729300000|2025-05-08 18:35:00|14589.2|14588.5|14591.7|14590|14591.7|14590.7|14587|14586.3|165
1746729600000|2025-05-08 18:40:00|14591.4|14589.7|14591.2|14590.5|14593.2|14592.5|14589.9|14589.2|142
1746729900000|2025-05-08 18:45:00|14591.1|14590.4|14589.8|14589.1|14593.3|14592.6|14589.8|14589.1|89
1746730200000|2025-05-08 18:50:00|14589.4|14588.7|14586.3|14585.6|14590.1|14589.4|14584.6|14583.9|171
1746730500000|2025-05-08 18:55:00|14586.2|14585.5|14588.8|14588.1|14590.2|14589.5|14585.1|14584.4|192
1746730800000|2025-05-08 19:00:00|14588.9|14588.2|14590.1|14589.4|14590.1|14589.4|14582.2|14581.5|275
1746731100000|2025-05-08 19:05:00|14590|14589.3|14589.1|14588.4|14592.2|14591.5|14589|14588.3|130
1746731400000|2025-05-08 19:10:00|14589|14588.3|14587.6|14586.9|14590.2|14589.5|14586.8|14586.1|166
1746731700000|2025-05-08 19:15:00|14587.3|14586.6|14594.6|14593.9|14595.3|14594.6|14586.9|14586.2|192
1746732000000|2025-05-08 19:20:00|14594.4|14593.7|14607.6|14606.9|14608.3|14607.6|14594.2|14593.5|443
1746732300000|2025-05-08 19:25:00|14607.5|14606.8|14617.1|14616.4|14618.2|14617.4|14606.6|14605.9|395
1746732600000|2025-05-08 19:30:00|14616.6|14615.9|14606.1|14605.4|14617.2|14616.5|14604.6|14603.3|300
1746732900000|2025-05-08 19:35:00|14605.9|14605.2|14602.8|14602.1|14609.6|14608.9|14602.7|14602|282
1746733200000|2025-05-08 19:40:00|14603.3|14601.6|14598.7|14597.7|14606.8|14606.1|14598.5|14597.3|308
1746733500000|2025-05-08 19:45:00|14598.2|14597.2|14593.8|14593.1|14598.2|14597.2|14592.2|14590.5|281
1746733800000|2025-05-08 19:50:00|14593.7|14593|14586.3|14585.6|14593.8|14593.1|14585.5|14584|381
1746734100000|2025-05-08 19:55:00|14586.5|14585.8|14593|14590.5|14593.4|14590.9|14584.7|14584|319
1746734400000|2025-05-08 20:00:00|14593.1|14590.6|14595.4|14594.4|14596.7|14596|14591.4|14590.2|212
1746734700000|2025-05-08 20:05:00|14595.5|14594.5|14598|14595.9|14598.2|14596.7|14595|14594.3|61
1746735000000|2025-05-08 20:10:00|14597.8|14595.7|14593.9|14592|14597.8|14595.7|14592.9|14591.4|128
1746735300000|2025-05-08 20:15:00|14593.5|14591.7|14590|14587.2|14593.5|14592.3|14587.2|14584.5|107
1746735600000|2025-05-08 20:20:00|14590.2|14587.5|14585|14583.2|14590.2|14587.5|14582|14580.8|142
1746735900000|2025-05-08 20:25:00|14585.7|14582.6|14584.7|14584|14585.9|14585.2|14582|14579.9|116
1746736200000|2025-05-08 20:30:00|14584.6|14583.9|14584.8|14584.1|14587.1|14586.1|14584.6|14583.5|69
1746736500000|2025-05-08 20:35:00|14584.7|14584|14585|14584|14586|14585.3|14584.5|14583.4|58
1746736800000|2025-05-08 20:40:00|14584.8|14584.1|14587.5|14586.8|14587.8|14587.1|14583.5|14582.2|61
1746737100000|2025-05-08 20:45:00|14587.6|14586.9|14591.8|14589.8|14593.7|14591.8|14586.7|14585.5|86
1746737400000|2025-05-08 20:50:00|14591.7|14590.2|14591|14589.2|14593.6|14591.8|14590.2|14588.7|142
1746737700000|2025-05-08 20:55:00|14592.1|14588.8|14594.8|14587.8|14595.6|14590.1|14591.8|14586.4|74
1746738000000|2025-05-08 21:00:00|14592.1|14585.1|14584.3|14577.3|14592.1|14585.1|14584.3|14577.3|4
1746738600000|2025-05-08 21:10:00|14585.5|14578.5|14588.2|14581.2|14588.2|14581.2|14585.5|14578.5|7
1746738900000|2025-05-08 21:15:00|14588.7|14581.7|14591|14584|14591.1|14584.1|14588.7|14581.7|4
1746739200000|2025-05-08 21:20:00|14591.3|14584.3|14588.6|14581.6|14591.8|14584.8|14586.5|14579.5|780
1746739500000|2025-05-08 21:25:00|14588.5|14581.5|14588.1|14581.1|14588.5|14581.5|14588.1|14581.1|6
1746739800000|2025-05-08 21:30:00|14588.6|14581.6|14587.5|14580.5|14588.6|14581.6|14587.2|14580.2|6
1746740100000|2025-05-08 21:35:00|14587.8|14580.8|14588.5|14581.5|14593|14586|14587.2|14580.2|11
1746740400000|2025-05-08 21:40:00|14588.6|14581.6|14586.5|14579.5|14588.6|14581.6|14584.3|14577.3|8
1746740700000|2025-05-08 21:45:00|14586.8|14579.8|14586.8|14579.8|14586.8|14579.8|14585.8|14578.8|5
1746741000000|2025-05-08 21:50:00|14585.8|14578.8|14587.6|14581.5|14589|14582|14585.8|14578.8|6
1746741300000|2025-05-08 21:55:00|14587.5|14582|14595.4|14591.5|14606.3|14599.3|14587.5|14582|35
1746741600000|2025-05-08 22:00:00|14597.3|14590.3|14590.9|14586.8|14597.9|14591.7|14588.2|14583.8|80
1746741900000|2025-05-08 22:05:00|14590.4|14587.3|14583.5|14581.4|14590.7|14589|14583.2|14580.5|70
1746742200000|2025-05-08 22:10:00|14583.6|14581.5|14590.4|14587.4|14590.8|14587.4|14582.7|14579.8|193
1746742500000|2025-05-08 22:15:00|14590.2|14587.3|14588.8|14588.1|14592|14589.3|14588|14586.9|90
1746742800000|2025-05-08 22:20:00|14588.6|14587.9|14585.9|14584.9|14589.8|14589.1|14585|14583.2|102
1746743100000|2025-05-08 22:25:00|14585.8|14584.8|14583.4|14581.1|14585.8|14584.8|14580.7|14578.5|134
1746743400000|2025-05-08 22:30:00|14583.5|14580.5|14578.5|14576.7|14584|14583.2|14578|14576.2|145
1746743700000|2025-05-08 22:35:00|14579.1|14577.3|14581.5|14579.7|14581.9|14580.2|14578.3|14576.7|154
1746744000000|2025-05-08 22:40:00|14581.4|14579.6|14586.3|14584.7|14586.6|14585|14580.3|14578.6|138
1746744300000|2025-05-08 22:45:00|14585.8|14584.2|14582.4|14580.7|14587|14585.3|14581.2|14579.5|98
1746744600000|2025-05-08 22:50:00|14582.8|14581.2|14585.4|14584.4|14586.5|14585.5|14582.3|14580.7|61
1746744900000|2025-05-08 22:55:00|14585.5|14584.5|14583.8|14582.2|14587.5|14586.1|14581.9|14580.9|83
1746745200000|2025-05-08 23:00:00|14584.4|14582.7|14593.1|14592.4|14593.2|14592.5|14581.2|14580.1|195
1746745500000|2025-05-08 23:05:00|14594.7|14594|14592.1|14590.2|14594.7|14594|14590.9|14588.4|124
1746745800000|2025-05-08 23:10:00|14592.5|14590.5|14594.8|14594.1|14598.7|14597.1|14591.2|14590.5|90
1746746100000|2025-05-08 23:15:00|14594.9|14594.2|14596.7|14595.7|14598.4|14596.5|14592.3|14591.6|70
1746746400000|2025-05-08 23:20:00|14596.5|14595.8|14596.8|14596.1|14599.2|14597.7|14596.4|14595.1|62
1746746700000|2025-05-08 23:25:00|14597|14596.3|14595.4|14594.7|14599.3|14597.4|14595.2|14594.2|59
1746747000000|2025-05-08 23:30:00|14598.2|14597.5|14597.3|14596.6|14603.8|14603.1|14596.9|14596.2|145
1746747300000|2025-05-08 23:35:00|14597.4|14596.7|14595.6|14593.8|14598.3|14597.1|14591.2|14590|131
1746747600000|2025-05-08 23:40:00|14595.5|14595.4|14592.4|14591.7|14597.2|14595.8|14592.3|14591.6|82
1746747900000|2025-05-08 23:45:00|14591.3|14590.6|14595.3|14594.6|14597.5|14596.8|14590.6|14589.9|150
1746748200000|2025-05-08 23:50:00|14595.4|14594.7|14605.2|14604.5|14607.4|14606.7|14594.2|14593.5|228
1746748500000|2025-05-08 23:55:00|14605.1|14604.4|14595.9|14594.9|14606.3|14604.9|14595.7|14594.4|278
1746748800000|2025-05-09 00:00:00|14595.7|14594.7|14589.6|14588.9|14597.6|14596.9|14583.7|14583|480
1746749100000|2025-05-09 00:05:00|14589.7|14589|14584.9|14584.2|14590.9|14590.2|14576.8|14576.1|334
1746749400000|2025-05-09 00:10:00|14585|14584.3|14594.7|14594|14594.9|14594.2|14583.9|14583.2|384
1746749700000|2025-05-09 00:15:00|14595.2|14594.5|14597.9|14597.2|14600.1|14599.4|14594.5|14593.5|310
1746750000000|2025-05-09 00:20:00|14598|14597.3|14612.6|14611.9|14619.8|14618.5|14597.4|14596.7|461
1746750300000|2025-05-09 00:25:00|14612.5|14611.8|14606.4|14605.7|14613.7|14613|14602.2|14601.3|297
1746750600000|2025-05-09 00:30:00|14606.3|14605.6|14601.2|14600.2|14611.9|14610.4|14601|14599.1|325
1746750900000|2025-05-09 00:35:00|14601.1|14600.4|14595|14594.3|14601.7|14600.6|14593.3|14592.6|310
1746751200000|2025-05-09 00:40:00|14594.8|14594.1|14596.7|14596|14600.2|14599.5|14591.2|14590.5|213
1746751500000|2025-05-09 00:45:00|14596.8|14596.1|14583.9|14583.2|14599.7|14599|14583.9|14583.2|346
1746751800000|2025-05-09 00:50:00|14584|14583.3|14576.9|14576.2|14587.1|14586.1|14574.7|14574|538
1746752100000|2025-05-09 00:55:00|14578.9|14576.4|14570.1|14569.4|14579.5|14578.8|14568.1|14567.4|402
1746752400000|2025-05-09 01:00:00|14571|14570.3|14573.4|14572.7|14577.2|14574.2|14567.6|14565.7|283
1746752700000|2025-05-09 01:05:00|14573.2|14572.5|14563.8|14563.1|14573.2|14572.5|14562.7|14562|313
1746753000000|2025-05-09 01:10:00|14563.1|14562.4|14567.4|14565.6|14572.1|14571.4|14563.1|14562.4|245
1746753300000|2025-05-09 01:15:00|14565.5|14563.5|14572.2|14571.5|14577.6|14576.5|14565.4|14563.5|327
1746753600000|2025-05-09 01:20:00|14572.3|14571.6|14573.3|14571.1|14574.4|14573.7|14567.2|14565.9|248
1746753900000|2025-05-09 01:25:00|14573.2|14571.2|14574|14573.3|14583.7|14583|14572.6|14571.2|293
1746754200000|2025-05-09 01:30:00|14573.9|14573.2|14571.7|14571|14574.7|14574|14564.9|14564.2|293
1746754500000|2025-05-09 01:35:00|14571.8|14571.1|14575.7|14575|14581.3|14580.6|14571.8|14571.1|317
1746754800000|2025-05-09 01:40:00|14575.8|14575.1|14575.3|14574.6|14580.8|14579.1|14572|14571.3|235
1746755100000|2025-05-09 01:45:00|14573.7|14573|14570|14569.3|14576.6|14575.9|14569.9|14569.2|264
1746755400000|2025-05-09 01:50:00|14569.9|14569.2|14577.6|14576.9|14579.7|14579|14569.9|14569.2|245
1746755700000|2025-05-09 01:55:00|14578.3|14577.6|14575.6|14574.9|14580.3|14579.6|14573.5|14572.8|240
1746756000000|2025-05-09 02:00:00|14576.3|14575.6|14582.6|14581.9|14583.1|14582.4|14576.3|14575.6|265
1746756300000|2025-05-09 02:05:00|14582.2|14581.5|14590.3|14589.6|14590.3|14589.6|14581.6|14580.9|299
1746756600000|2025-05-09 02:10:00|14590.7|14590|14594.4|14593.7|14597.4|14596.7|14590.6|14589.9|324
1746756900000|2025-05-09 02:15:00|14594.5|14593.8|14589.3|14588.6|14594.8|14594.1|14588.1|14587.4|242
1746757200000|2025-05-09 02:20:00|14589.5|14588.8|14590|14589.3|14592.6|14591.9|14588.1|14587.4|220
1746757500000|2025-05-09 02:25:00|14590.7|14590|14591.5|14590.8|14596.9|14596.2|14590.1|14589.4|225
1746757800000|2025-05-09 02:30:00|14590.6|14589.9|14589.6|14588.9|14591.5|14590.8|14582.8|14582.1|240
1746758100000|2025-05-09 02:35:00|14589.8|14589.1|14580.8|14580.1|14591.6|14590.9|14578|14577.3|232
1746758400000|2025-05-09 02:40:00|14580.9|14580.2|14574.2|14573.5|14582.1|14581.4|14573.2|14572.5|219
1746758700000|2025-05-09 02:45:00|14574.3|14573.6|14575.5|14574.8|14578.1|14576.4|14572.9|14572.2|162
1746759000000|2025-05-09 02:50:00|14575.1|14574.4|14568.3|14567.6|14575.5|14574.8|14565.5|14564.8|181
1746759300000|2025-05-09 02:55:00|14568.4|14567.7|14567.4|14566.7|14569.7|14569|14565.3|14564.6|256
1746759600000|2025-05-09 03:00:00|14567.2|14566.5|14556|14555.3|14567.2|14566.5|14546.5|14545.8|603
1746759900000|2025-05-09 03:05:00|14555.8|14555.1|14552.8|14552.1|14559.9|14559.2|14552.5|14551.8|264
1746760200000|2025-05-09 03:10:00|14552.9|14552.2|14558.7|14558|14560.7|14560|14551.7|14551|228
1746760500000|2025-05-09 03:15:00|14558.6|14557.9|14564|14562.5|14564|14563.2|14555.8|14555.1|195
1746760800000|2025-05-09 03:20:00|14563.7|14562.7|14564.7|14564|14567|14566.3|14560.1|14559.3|183
1746761100000|2025-05-09 03:25:00|14564.5|14563.8|14567.5|14566.8|14568.3|14567.3|14561.8|14561.1|149
1746761400000|2025-05-09 03:30:00|14567.4|14566.7|14563.2|14562.5|14568.4|14567.7|14561.9|14561.2|184
1746761700000|2025-05-09 03:35:00|14563.1|14562.4|14568.1|14567.4|14568.1|14567.4|14561.4|14560.7|196
1746762000000|2025-05-09 03:40:00|14568.2|14567.5|14567.7|14567|14569.1|14568.4|14565|14564|84
1746762300000|2025-05-09 03:45:00|14568.1|14567.4|14567.8|14567.1|14570.3|14569.6|14566|14565.3|153
1746762600000|2025-05-09 03:50:00|14567.9|14567.2|14568.3|14567.6|14569.8|14569.1|14566.7|14566|151
1746762900000|2025-05-09 03:55:00|14568.8|14568.1|14566.4|14565.7|14571.7|14570.9|14566.3|14565.6|162
1746763200000|2025-05-09 04:00:00|14566.3|14565.6|14556.3|14555.6|14566.3|14565.6|14555.9|14555.2|215
1746763500000|2025-05-09 04:05:00|14555.8|14555.1|14554.6|14553.9|14560.1|14559.1|14554.1|14553.3|182
1746763800000|2025-05-09 04:10:00|14554.5|14553.8|14559.8|14559.1|14560.8|14560.1|14553.6|14552.9|133
1746764100000|2025-05-09 04:15:00|14559.7|14559|14557.6|14556.9|14559.9|14559.2|14557.3|14556.6|130
1746764400000|2025-05-09 04:20:00|14557.5|14556.8|14553.6|14552.9|14557.6|14556.9|14553.5|14552.5|145
1746764700000|2025-05-09 04:25:00|14553.7|14553|14553.7|14553|14560.6|14559.7|14553.6|14552.7|140
1746765000000|2025-05-09 04:30:00|14553.8|14553.1|14548.7|14548|14555.3|14553.6|14547.3|14546.6|192
1746765300000|2025-05-09 04:35:00|14549.1|14548.4|14550.8|14550.1|14551.7|14550.9|14548.7|14548|117
1746765600000|2025-05-09 04:40:00|14550.9|14550.2|14548.2|14546.5|14554.7|14554|14547.4|14546.5|118
1746765900000|2025-05-09 04:45:00|14547.9|14546.9|14547|14546.3|14550.9|14550.2|14545.7|14544.5|126
1746766200000|2025-05-09 04:50:00|14547.2|14546.5|14553.4|14552.7|14555.1|14554|14546.8|14546.1|159
1746766500000|2025-05-09 04:55:00|14553.6|14552.9|14550.7|14550|14554.2|14553.5|14549.8|14548.7|172
1746766800000|2025-05-09 05:00:00|14550.6|14549.9|14552.6|14551.9|14556.8|14556.1|14549|14547.8|206
1746767100000|2025-05-09 05:05:00|14552.7|14552|14548.4|14547.7|14556.7|14556|14547.1|14546.4|130
1746767400000|2025-05-09 05:10:00|14548.2|14547.5|14551.1|14550.4|14552.8|14552.1|14546|14545.3|134
1746767700000|2025-05-09 05:15:00|14552.2|14551.5|14552.5|14551.8|14555.7|14555|14550.9|14550.2|154
1746768000000|2025-05-09 05:20:00|14552.4|14551.7|14559.5|14558.8|14559.8|14559.1|14552.1|14551.4|139
1746768300000|2025-05-09 05:25:00|14559.3|14558.6|14557.6|14556.9|14560.4|14559.7|14556.8|14556.1|118
1746768600000|2025-05-09 05:30:00|14559.1|14558.4|14557.8|14557.1|14563.5|14562.8|14557.8|14557.1|235
1746768900000|2025-05-09 05:35:00|14557.6|14556.9|14553.7|14553|14558.2|14557.4|14552.2|14551.5|163
1746769200000|2025-05-09 05:40:00|14554.3|14553.6|14546.8|14546.1|14555.2|14554.5|14543.8|14543.1|142
1746769500000|2025-05-09 05:45:00|14547|14546.3|14550|14549.3|14550.4|14549.7|14543.9|14543.2|119
1746769800000|2025-05-09 05:50:00|14549.9|14549.2|14548|14547.3|14553.1|14552.4|14547.9|14547.2|108
1746770100000|2025-05-09 05:55:00|14546.8|14546.1|14543.2|14542.5|14547.1|14546.4|14541.4|14540.7|249
1746770400000|2025-05-09 06:00:00|14543.4|14542.7|14546.2|14545.2|14546.9|14545.5|14539.4|14538.7|268
1746770700000|2025-05-09 06:05:00|14545.9|14544.9|14543|14542.3|14546.7|14545.3|14541.3|14540.6|172
1746771000000|2025-05-09 06:10:00|14543.1|14542.4|14535.6|14534.9|14543.2|14542.5|14534.5|14533.8|226
1746771300000|2025-05-09 06:15:00|14535.5|14534.8|14536.6|14535.9|14538.1|14537.4|14533.1|14532.4|240
1746771600000|2025-05-09 06:20:00|14536.8|14536.1|14540.3|14539.6|14545.6|14544.6|14536.8|14536.1|256
1746771900000|2025-05-09 06:25:00|14540.5|14539.8|14545|14544.3|14546.2|14545.5|14539.6|14538.9|182
1746772200000|2025-05-09 06:30:00|14548.3|14545.1|14542|14541.3|14548.3|14545.1|14540.4|14539.7|222
1746772500000|2025-05-09 06:35:00|14541.9|14541.2|14532.3|14531.6|14545|14543.3|14531.1|14529.5|264
1746772800000|2025-05-09 06:40:00|14532.2|14531.5|14529.4|14528.7|14535.6|14534.9|14526.7|14526|230
1746773100000|2025-05-09 06:45:00|14529.8|14529.1|14533.1|14532.4|14537|14536.3|14529.7|14529|166
1746773400000|2025-05-09 06:50:00|14534|14533.3|14531.7|14531|14537.4|14536.7|14531.6|14530.9|166
1746773700000|2025-05-09 06:55:00|14531.8|14531.1|14529.7|14529|14533.4|14532.7|14524.2|14523.5|258
1746774000000|2025-05-09 07:00:00|14529.8|14529.1|14529.2|14528.5|14541.9|14541.2|14526.6|14525.6|385
1746774300000|2025-05-09 07:05:00|14529|14528.3|14532|14531.3|14533.8|14533.1|14525.7|14525|353
1746774600000|2025-05-09 07:10:00|14531.9|14531.2|14519.7|14519|14531.9|14531.2|14517.7|14517|456
1746774900000|2025-05-09 07:15:00|14519.5|14518.8|14520.5|14519.8|14522.6|14521.9|14514.6|14513.9|310
1746775200000|2025-05-09 07:20:00|14520.1|14519.4|14521.8|14521.1|14524.6|14523.9|14517.6|14516.9|222
1746775500000|2025-05-09 07:25:00|14521.7|14521|14529.1|14528.4|14529.8|14529.1|14521.6|14520.9|206
1746775800000|2025-05-09 07:30:00|14529.2|14528.5|14533.4|14532.7|14534.2|14533.5|14527.3|14526.6|242
1746776100000|2025-05-09 07:35:00|14533.7|14533|14524.8|14524.1|14533.7|14533|14521.8|14520.6|398
1746776400000|2025-05-09 07:40:00|14524.9|14524.2|14522.9|14522.2|14527.2|14526.5|14515.9|14515.2|276
1746776700000|2025-05-09 07:45:00|14523.5|14522.8|14521.8|14521.1|14526|14525.3|14519.6|14518.4|212
1746777000000|2025-05-09 07:50:00|14522.4|14521.7|14519.5|14518.8|14526|14525.3|14516.6|14515.4|189
1746777300000|2025-05-09 07:55:00|14519.8|14519.1|14517.7|14517|14521.8|14521.1|14513.9|14513.2|206
1746777600000|2025-05-09 08:00:00|14517.8|14517.1|14509.2|14508.5|14523.1|14522.4|14508.1|14507.4|293
1746777900000|2025-05-09 08:05:00|14509.7|14509|14516.7|14516|14518.4|14517.7|14509.4|14508.7|208
1746778200000|2025-05-09 08:10:00|14516.9|14516.2|14519.3|14518.6|14519.9|14519.2|14512.6|14511.9|224
1746778500000|2025-05-09 08:15:00|14519.4|14518.7|14524.1|14523.4|14526.1|14525.4|14517.5|14516.8|210
1746778800000|2025-05-09 08:20:00|14524.2|14523.5|14531.4|14530.7|14531.6|14530.9|14519.9|14519.2|142
1746779100000|2025-05-09 08:25:00|14531.6|14530.9|14532.1|14531.4|14533.5|14532.8|14525.2|14524.5|247
1746779400000|2025-05-09 08:30:00|14532.2|14531.5|14530.4|14529.7|14532.7|14532|14525.7|14525|143
1746779700000|2025-05-09 08:35:00|14528.8|14528.1|14521.1|14520.4|14528.9|14528.2|14517.8|14516.9|173
1746780000000|2025-05-09 08:40:00|14520.8|14520.1|14525.1|14524.4|14526.7|14526|14519.6|14518.9|198
1746780300000|2025-05-09 08:45:00|14525.2|14524.5|14523.9|14523.2|14525.4|14524.7|14520.8|14520.1|110
1746780600000|2025-05-09 08:50:00|14525.2|14524.5|14521.2|14520.5|14526.3|14525.6|14519.5|14518.8|168
1746780900000|2025-05-09 08:55:00|14521|14520.3|14518.9|14518.2|14522.5|14521.8|14518.3|14517.6|154
1746781200000|2025-05-09 09:00:00|14519.1|14518.4|14519.5|14518.8|14525.3|14524.6|14518.7|14518|175
1746781500000|2025-05-09 09:05:00|14519.6|14518.9|14520.9|14520.2|14523.5|14522.8|14518.7|14518|93
1746781800000|2025-05-09 09:10:00|14521.2|14520.5|14522|14520.3|14523.6|14522.9|14519.7|14519|91
1746782100000|2025-05-09 09:15:00|14522.1|14520.4|14524.2|14522.5|14525.5|14524.6|14521.5|14520.3|150
1746782400000|2025-05-09 09:20:00|14524.3|14522.6|14515.3|14514.6|14524.7|14523.4|14515.3|14514.6|176
1746782700000|2025-05-09 09:25:00|14515.7|14515|14516.5|14515.8|14520.7|14520|14514.5|14513.8|183
1746783000000|2025-05-09 09:30:00|14516.8|14516.1|14512.6|14511.9|14519|14518.3|14512.5|14511.8|137
1746783300000|2025-05-09 09:35:00|14512.5|14511.8|14513.4|14512.7|14514|14513.3|14510.2|14509.5|128
1746783600000|2025-05-09 09:40:00|14513.6|14512.9|14515.8|14515.1|14517|14516.3|14513.2|14512.5|146
1746783900000|2025-05-09 09:45:00|14516.1|14515.4|14521.3|14520.6|14522|14521.1|14516.1|14515.4|185
1746784200000|2025-05-09 09:50:00|14521.5|14520.8|14526|14525.3|14526.4|14525.4|14520.6|14519.9|155
1746784500000|2025-05-09 09:55:00|14525.4|14524.7|14531.7|14531|14533.5|14532.1|14524.9|14523.2|269
1746784800000|2025-05-09 10:00:00|14531.8|14531.1|14539.3|14538.6|14539.9|14539.2|14531.4|14530.7|262
1746785100000|2025-05-09 10:05:00|14538.7|14538|14534.7|14534|14540.9|14540.2|14534.4|14533.7|199
1746785400000|2025-05-09 10:10:00|14535|14534.3|14531.9|14529.7|14536.5|14535.1|14530.9|14529|196
1746785700000|2025-05-09 10:15:00|14531.8|14529.9|14529.9|14528.1|14532.4|14530.8|14528.2|14526.3|158
1746786000000|2025-05-09 10:20:00|14529.6|14528|14530.1|14529.4|14530.8|14530.1|14524|14522.1|205
1746786300000|2025-05-09 10:25:00|14531.4|14530.7|14534.2|14533.5|14535|14534.3|14530.8|14530.1|154
1746786600000|2025-05-09 10:30:00|14534.1|14533.4|14530.2|14529.5|14534.6|14533.9|14529.6|14528.9|176
1746786900000|2025-05-09 10:35:00|14530.1|14529.4|14526.8|14526.1|14535|14534.3|14525.4|14524.7|133
1746787200000|2025-05-09 10:40:00|14527.7|14527|14526.1|14525.4|14527.9|14527.2|14524.9|14524.1|139
1746787500000|2025-05-09 10:45:00|14526.2|14525.5|14528|14527.3|14528.1|14527.4|14522.6|14521.9|153
1746787800000|2025-05-09 10:50:00|14528.3|14527.6|14525.9|14525.2|14529.8|14529.1|14525.9|14525.2|112
1746788100000|2025-05-09 10:55:00|14526|14525.3|14529.6|14528.9|14531.9|14531.2|14526|14525.3|138
1746788400000|2025-05-09 11:00:00|14529.3|14528.6|14527.4|14526.7|14531|14530.3|14524.2|14523.5|187
1746788700000|2025-05-09 11:05:00|14526.3|14525.6|14528.1|14525.8|14529|14527.8|14525.9|14524.9|147
1746789000000|2025-05-09 11:10:00|14527.8|14525.7|14520.1|14519.4|14529.1|14527.6|14518|14517.3|163
1746789300000|2025-05-09 11:15:00|14518.9|14518.2|14521|14520.3|14521.8|14521.1|14517.6|14516.9|164
1746789600000|2025-05-09 11:20:00|14521.1|14520.4|14524.2|14523.5|14524.2|14523.5|14519.4|14518.7|117
1746789900000|2025-05-09 11:25:00|14524.7|14523.1|14511.9|14511.2|14534|14531.2|14494.3|14492.6|888
1746790200000|2025-05-09 11:30:00|14511.2|14510.5|14517.9|14517.2|14522|14521.3|14507.2|14506|561
1746790500000|2025-05-09 11:35:00|14517.5|14516.8|14515.6|14514.9|14523.3|14522.6|14515|14514.3|380
1746790800000|2025-05-09 11:40:00|14515.9|14515.2|14513.9|14513.2|14518.8|14518.1|14511.3|14510.6|323
1746791100000|2025-05-09 11:45:00|14514.3|14513.6|14517.6|14516.9|14520.5|14519.4|14514|14513.3|312
1746791400000|2025-05-09 11:50:00|14517.7|14517|14511.7|14511|14518.3|14517.6|14511.3|14510.6|253
1746791700000|2025-05-09 11:55:00|14512|14511.3|14513.3|14512.6|14517.2|14516.4|14510.2|14509.5|234
1746792000000|2025-05-09 12:00:00|14513.4|14512.7|14514.5|14513.8|14515.5|14514.8|14511|14509.2|304
1746792300000|2025-05-09 12:05:00|14514.3|14513.6|14518.7|14516.9|14521.1|14520|14513.4|14512.7|239
1746792600000|2025-05-09 12:10:00|14518.8|14517.1|14517.9|14516.9|14523.4|14521.6|14517.6|14516.4|204
1746792900000|2025-05-09 12:15:00|14517.7|14517|14518.8|14518.1|14520.3|14519.6|14516.1|14515.4|196
1746793200000|2025-05-09 12:20:00|14518.9|14518.2|14525.7|14524|14527.3|14526.6|14518.2|14517.5|225
1746793500000|2025-05-09 12:25:00|14525.6|14523.9|14525.3|14524.6|14525.9|14525.2|14522.7|14522|164
1746793800000|2025-05-09 12:30:00|14525.7|14525|14528.1|14527.4|14528.2|14527.5|14524.2|14523.5|194
1746794100000|2025-05-09 12:35:00|14528|14527.3|14529.8|14529.1|14530.3|14529.6|14526.7|14526|171
1746794400000|2025-05-09 12:40:00|14530|14529.3|14534.5|14533.8|14535.5|14534.8|14529.4|14528.7|261
1746794700000|2025-05-09 12:45:00|14534.4|14533.7|14531.1|14530.4|14534.8|14534.1|14529.6|14528.9|189
1746795000000|2025-05-09 12:50:00|14531.2|14530.5|14527.9|14527.2|14531.3|14530.6|14525.9|14525.2|205
1746795300000|2025-05-09 12:55:00|14528.2|14527.5|14525.4|14524.7|14528.4|14527.7|14523.2|14522.5|196
1746795600000|2025-05-09 13:00:00|14525.3|14524.6|14530.2|14529.5|14530.3|14529.6|14521.9|14521.2|230
1746795900000|2025-05-09 13:05:00|14530.1|14529.4|14515.7|14515|14530.3|14529.6|14512.8|14512.1|242
1746796200000|2025-05-09 13:10:00|14515.8|14515.1|14514.4|14513.7|14516.9|14516.2|14510.7|14510|261
1746796500000|2025-05-09 13:15:00|14513.2|14512.5|14512|14511.3|14515.9|14515|14511.2|14510.5|238
1746796800000|2025-05-09 13:20:00|14511.8|14511.1|14514.1|14513.4|14517.7|14516.5|14510.2|14509|267
1746797100000|2025-05-09 13:25:00|14513.6|14512.9|14503.2|14502.5|14514.4|14513.2|14503|14502.3|353
1746797400000|2025-05-09 13:30:00|14504|14503.3|14507.9|14507.2|14509.1|14508.4|14503.7|14503|401
1746797700000|2025-05-09 13:35:00|14507.8|14507.1|14503.4|14502.7|14509.1|14508.4|14502.7|14502|341
1746798000000|2025-05-09 13:40:00|14504|14503.3|14506.8|14506.1|14514.2|14513.5|14502.8|14502.1|455
1746798300000|2025-05-09 13:45:00|14506.7|14506|14509.6|14508.9|14509.9|14509.2|14504|14503.3|324
1746798600000|2025-05-09 13:50:00|14510.4|14509.7|14512.9|14512.2|14515.6|14514.9|14508.1|14507.4|364
1746798900000|2025-05-09 13:55:00|14513|14512.3|14516|14515.3|14518|14517.3|14511.2|14510.5|269
1746799200000|2025-05-09 14:00:00|14516.1|14515.4|14525.3|14524.6|14528|14526|14516|14515.3|333
1746799500000|2025-05-09 14:05:00|14525.1|14524.4|14520.5|14519.5|14526.1|14525.4|14519.4|14518.1|395
1746799800000|2025-05-09 14:10:00|14520.2|14519.2|14514.5|14512.1|14522.2|14520.3|14512.1|14510.4|401
1746800100000|2025-05-09 14:15:00|14514.4|14512.5|14510.9|14508.4|14516.4|14515.7|14509|14507.6|282
1746800400000|2025-05-09 14:20:00|14510.7|14508.3|14496.4|14495.7|14510.8|14510.1|14496.3|14495.6|400
1746800700000|2025-05-09 14:25:00|14496.6|14495.9|14491.9|14491.2|14496.8|14496.1|14483|14482.3|580
1746801000000|2025-05-09 14:30:00|14492.6|14491.9|14489.8|14489.1|14493.5|14492.8|14486.7|14486|570
1746801300000|2025-05-09 14:35:00|14489.7|14489|14490.4|14489.7|14491.5|14490.8|14486.3|14485.6|457
1746801600000|2025-05-09 14:40:00|14491.4|14490.7|14502.5|14501.8|14504.1|14503.4|14491.1|14490.4|470
1746801900000|2025-05-09 14:45:00|14502.4|14501.7|14500.2|14498|14506.6|14505.9|14499.3|14497.2|368
1746802200000|2025-05-09 14:50:00|14500.1|14498.1|14504.6|14503.9|14511.3|14510|14499.2|14497.3|469
1746802500000|2025-05-09 14:55:00|14504.7|14504|14500.7|14500|14504.9|14504.2|14498.2|14497.4|505
1746802800000|2025-05-09 15:00:00|14501|14500.3|14507.8|14507.1|14509.2|14508.5|14500.4|14499.7|464
1746803100000|2025-05-09 15:05:00|14507.9|14507.2|14511.3|14510.6|14511.3|14510.6|14503.8|14503.1|261
1746803400000|2025-05-09 15:10:00|14511.1|14510.4|14508.6|14507.9|14511.2|14510.5|14502.2|14501.5|376
1746803700000|2025-05-09 15:15:00|14508.2|14507.5|14512.1|14511.4|14515.9|14514.6|14505.1|14504.4|319
1746804000000|2025-05-09 15:20:00|14511.7|14511|14512.2|14511.5|14515|14513.2|14508.5|14507.8|413
1746804300000|2025-05-09 15:25:00|14511.9|14511.2|14512.5|14511.8|14515|14514.3|14510.4|14509.4|282
1746804600000|2025-05-09 15:30:00|14512.6|14511.9|14519.5|14518.8|14521.3|14519.3|14511.5|14510.8|369
1746804900000|2025-05-09 15:35:00|14519.4|14518.7|14518.3|14516.7|14520.5|14519.8|14514|14513.3|297
1746805200000|2025-05-09 15:40:00|14518.4|14516.9|14514.2|14513.5|14519.7|14519|14512.9|14512.2|290
1746805500000|2025-05-09 15:45:00|14514.7|14514|14517.9|14517.2|14519.3|14518.6|14513.6|14512.9|265
1746805800000|2025-05-09 15:50:00|14517.6|14516.9|14517|14516.3|14520.1|14519.4|14515.8|14515.1|237
1746806100000|2025-05-09 15:55:00|14516.6|14515.9|14515.6|14514.9|14517.9|14517.2|14514.5|14513.8|222
1746806400000|2025-05-09 16:00:00|14515.8|14515.1|14510.7|14510|14515.8|14515.1|14506|14505.3|366
1746806700000|2025-05-09 16:05:00|14510.4|14509.7|14521|14520.3|14524.2|14523.5|14510.3|14509.6|279
1746807000000|2025-05-09 16:10:00|14521.2|14520.5|14517.9|14517.2|14521.2|14520.5|14516.9|14516.2|223
1746807300000|2025-05-09 16:15:00|14519|14518.3|14516.9|14516.2|14519.8|14519.1|14515.9|14515.2|216
1746807600000|2025-05-09 16:20:00|14516.8|14516.1|14521.8|14521.1|14522.7|14522|14516.5|14515.8|183
1746807900000|2025-05-09 16:25:00|14521.9|14521.2|14523.1|14522.4|14524.2|14523.5|14520.4|14519.7|152
1746808200000|2025-05-09 16:30:00|14522.6|14521.9|14522.1|14521.4|14525.5|14524.2|14521.2|14520.4|246
1746808500000|2025-05-09 16:35:00|14522.2|14521.5|14521.2|14520.5|14523.8|14523.1|14520.9|14520.2|205
1746808800000|2025-05-09 16:40:00|14521.4|14520.7|14526.9|14524.9|14527.8|14525.7|14521.3|14520.6|209
1746809100000|2025-05-09 16:45:00|14527.3|14525.3|14525.4|14524.7|14528.8|14527|14523.2|14521.9|201
1746809400000|2025-05-09 16:50:00|14525.5|14524.8|14529.8|14527.7|14529.9|14528|14523.2|14522.5|148
1746809700000|2025-05-09 16:55:00|14530.2|14528.1|14528.5|14527.8|14530.2|14529.4|14526.6|14525.9|190
1746810000000|2025-05-09 17:00:00|14529.1|14528.4|14531.6|14530.9|14531.8|14531.1|14527.6|14526.9|155
1746810300000|2025-05-09 17:05:00|14531.5|14530.8|14530.2|14529.5|14531.7|14531|14527.2|14526.5|147
1746810600000|2025-05-09 17:10:00|14530|14529.3|14532.3|14531.6|14532.9|14532.2|14529.8|14529.1|121
1746810900000|2025-05-09 17:15:00|14532.8|14532.1|14532.5|14531.8|14535.6|14534.9|14531.6|14530.9|114
1746811200000|2025-05-09 17:20:00|14532.6|14531.9|14531|14530.3|14533.7|14533|14528.6|14527.9|311
1746811500000|2025-05-09 17:25:00|14530.9|14530.2|14534.3|14533.6|14535.7|14535|14530.7|14530|201
1746811800000|2025-05-09 17:30:00|14534.1|14533.4|14523.5|14522.8|14534.2|14533.5|14523.5|14522.8|162
1746812100000|2025-05-09 17:35:00|14523.6|14522.9|14523|14522.3|14526.1|14525.4|14522.8|14522.1|120
1746812400000|2025-05-09 17:40:00|14523.1|14522.4|14522.9|14522.2|14524.1|14523.4|14521.8|14521.1|101
1746812700000|2025-05-09 17:45:00|14523|14522.3|14525.7|14525|14527.4|14526.7|14523|14522.3|123
1746813000000|2025-05-09 17:50:00|14525.4|14524.7|14523.6|14522|14526.3|14525.6|14521|14519.4|166
1746813300000|2025-05-09 17:55:00|14523.5|14521.9|14523.9|14523.2|14525.1|14524.4|14522|14521.3|96
1746813600000|2025-05-09 18:00:00|14524.1|14523.4|14517.2|14516.5|14525|14524.3|14515.2|14514.2|185
1746813900000|2025-05-09 18:05:00|14517.3|14516.6|14518.1|14517.4|14521|14520.3|14517.1|14516.4|128
1746814200000|2025-05-09 18:10:00|14517.7|14517|14522.2|14521.5|14524.7|14524|14517|14516.3|166
1746814500000|2025-05-09 18:15:00|14521.9|14521.2|14522.4|14521.7|14524.1|14523.4|14521.8|14521.1|135
1746814800000|2025-05-09 18:20:00|14522.2|14521.5|14523.9|14523.2|14524.2|14523.5|14520.8|14520.1|116
1746815100000|2025-05-09 18:25:00|14523.8|14523.1|14522|14521.3|14524.8|14524.1|14521.6|14520.9|88
1746815400000|2025-05-09 18:30:00|14521.9|14521.2|14524.5|14523.8|14525|14524.3|14521.8|14521.1|120
1746815700000|2025-05-09 18:35:00|14524.1|14523.4|14526.6|14525.9|14526.6|14525.9|14522.8|14522.1|92
1746816000000|2025-05-09 18:40:00|14526.8|14526.1|14530.6|14529.9|14530.6|14529.9|14526.1|14525.4|112
1746816300000|2025-05-09 18:45:00|14530.8|14530.1|14530.9|14530.2|14531.5|14530.8|14529.2|14528.2|108
1746816600000|2025-05-09 18:50:00|14531.1|14530.4|14529.2|14528.5|14531.4|14530.7|14526.9|14526.2|132
1746816900000|2025-05-09 18:55:00|14529.1|14528.4|14527|14526.3|14529.2|14528.5|14524.7|14524|115
1746817200000|2025-05-09 19:00:00|14527.1|14526.4|14529.6|14528.9|14529.9|14529.2|14525.7|14525|121
1746817500000|2025-05-09 19:05:00|14529.5|14528.8|14532.7|14532|14533.5|14532.8|14528.3|14527.6|91
1746817800000|2025-05-09 19:10:00|14532.3|14531.6|14531.5|14530.8|14533.2|14532.5|14531.1|14530.4|72
1746818100000|2025-05-09 19:15:00|14532.1|14531.4|14530.4|14528.7|14533.7|14533|14530.2|14528.7|115
1746818400000|2025-05-09 19:20:00|14530.8|14529.1|14532.9|14532.2|14532.9|14532.2|14528.9|14528.2|85
1746818700000|2025-05-09 19:25:00|14533.1|14532.4|14535.4|14534.7|14536.5|14535.8|14532.6|14531.9|93
1746819000000|2025-05-09 19:30:00|14535.3|14534.6|14536.4|14535.7|14537.4|14536.7|14534.2|14533.5|146
1746819300000|2025-05-09 19:35:00|14535.7|14535|14533.1|14532.4|14537.6|14536.9|14532.1|14531.4|120
1746819600000|2025-05-09 19:40:00|14533.2|14532.5|14532.5|14531.8|14533.9|14533.2|14531.2|14530.5|87
1746819900000|2025-05-09 19:45:00|14533.6|14532.9|14535.1|14534.4|14536.5|14535.8|14531.4|14530.7|107
1746820200000|2025-05-09 19:50:00|14535.7|14535|14536.5|14535.8|14537|14536.3|14533.9|14533.2|152
1746820500000|2025-05-09 19:55:00|14535.9|14535.2|14530.5|14529.8|14535.9|14535.2|14530.4|14529.7|199
1746820800000|2025-05-09 20:00:00|14530.4|14529.7|14531.8|14530.8|14533.6|14532.9|14530.4|14529.7|86
1746821100000|2025-05-09 20:05:00|14531.7|14530.7|14530.2|14529.2|14531.7|14530.7|14529.9|14529.2|79
1746821400000|2025-05-09 20:10:00|14530|14529.3|14533.2|14532.2|14533.7|14532.9|14530|14529.1|48
1746821700000|2025-05-09 20:15:00|14533.3|14532.3|14531.3|14530.3|14533.3|14532.3|14531.3|14530.3|32
1746822000000|2025-05-09 20:20:00|14531.4|14530.4|14531.6|14530.6|14532|14531|14531.3|14530.3|56
1746822300000|2025-05-09 20:25:00|14531.4|14530.4|14531.9|14531.2|14532.7|14531.7|14531|14530.1|56
1746822600000|2025-05-09 20:30:00|14532|14531|14532.7|14532|14533|14532.3|14531.9|14530.9|27
1746822900000|2025-05-09 20:35:00|14532.6|14531.9|14532.9|14532.2|14533.1|14532.4|14532.4|14531.7|31
1746823200000|2025-05-09 20:40:00|14533|14532.3|14536.8|14535.8|14538.1|14537.1|14532.9|14531.9|74
1746823500000|2025-05-09 20:45:00|14536.9|14535.9|14535|14534|14536.9|14535.9|14533.2|14531.6|122
1746823800000|2025-05-09 20:50:00|14536.3|14532.3|14537.7|14536.7|14538|14537|14534.1|14532.3|181
1746824100000|2025-05-09 20:55:00|14538.6|14536.6|14540.2|14535.1|14540.8|14536.8|14537.1|14533.8|198
1746993600000|2025-05-11 20:00:00|14609.2|14600.2|14607.5|14598.5|14609.2|14600.2|14604.5|14593.5|10
1746993900000|2025-05-11 20:05:00|14606.8|14597.8|14608.8|14599.8|14610.5|14601.5|14606.1|14597.1|14
1746994200000|2025-05-11 20:10:00|14610.6|14601.6|14610.3|14601.3|14610.7|14601.7|14609.3|14600.3|7
1746994500000|2025-05-11 20:15:00|14610.8|14601.8|14609.1|14600.1|14611.9|14602.9|14609.1|14600.1|7
1746994800000|2025-05-11 20:20:00|14609|14600|14614|14605|14614|14605|14609|14600|9
1746995100000|2025-05-11 20:25:00|14613.6|14604.6|14612.5|14603.5|14614.2|14605.2|14612.5|14603.5|4
1746995400000|2025-05-11 20:30:00|14611.3|14602.3|14614|14605|14614|14605|14610.6|14601.6|4
1746995700000|2025-05-11 20:35:00|14612.7|14603.7|14616.2|14607.2|14616.2|14607.2|14612.7|14603.7|3
1746996000000|2025-05-11 20:40:00|14619.7|14610.7|14619.7|14610.7|14619.7|14610.7|14619.7|14610.7|1
1746996300000|2025-05-11 20:45:00|14620.8|14609.8|14621.3|14610.3|14621.3|14610.3|14616.8|14605.8|8
1746996600000|2025-05-11 20:50:00|14621.7|14610.7|14621.8|14610.8|14621.8|14611.7|14618.4|14607.4|5
1746996900000|2025-05-11 20:55:00|14622.3|14610.3|14630.9|14620.9|14632.5|14622.1|14622.3|14610.3|29
1746997200000|2025-05-11 21:00:00|14630.4|14620.2|14624.3|14617.3|14630.4|14620.2|14624.3|14614.7|9
1746997500000|2025-05-11 21:05:00|14625.5|14618.5|14624.3|14617.3|14626.8|14619.8|14623.9|14616.9|8
1746997800000|2025-05-11 21:10:00|14623.1|14616.1|14621.5|14614.5|14624.2|14617.2|14621.5|14614.5|7
1746998100000|2025-05-11 21:15:00|14622.2|14615.2|14620.4|14613.8|14622.6|14615.6|14618.5|14611.5|98
1746998400000|2025-05-11 21:20:00|14619.9|14613.2|14621|14614.7|14621|14614.7|14614.3|14607.3|35
1746998700000|2025-05-11 21:25:00|14620.9|14614.1|14625.8|14618.8|14626.9|14620|14620.9|14614.1|19
1746999000000|2025-05-11 21:30:00|14625.1|14618.1|14622.5|14617.2|14625.5|14618.5|14622.5|14615.8|10
1746999300000|2025-05-11 21:35:00|14623.2|14618|14623|14616|14624.2|14618|14622.1|14616|24
1746999600000|2025-05-11 21:40:00|14623.9|14616.9|14622.1|14615.1|14623.9|14616.9|14622.1|14615.1|6
1746999900000|2025-05-11 21:45:00|14621.4|14616.6|14621|14616.2|14621.4|14616.6|14621|14616.2|2
1747000200000|2025-05-11 21:50:00|14621.9|14615.3|14617.5|14610.5|14622.1|14615.3|14615.2|14608.2|30
1747000500000|2025-05-11 21:55:00|14618.4|14611.4|14620|14613.3|14622.2|14615.2|14618.4|14611.4|10
1747000800000|2025-05-11 22:00:00|14620.7|14618|14588.8|14582.1|14625.4|14618.5|14588.3|14581.6|395
1747001100000|2025-05-11 22:05:00|14588.3|14582.6|14599|14596.7|14599.8|14598.8|14587.9|14582.6|200
1747001400000|2025-05-11 22:10:00|14600.4|14598.2|14593.2|14592.5|14600.7|14599|14591.4|14590.3|229
1747001700000|2025-05-11 22:15:00|14593|14592.3|14598.1|14596.2|14600.9|14599.2|14589.1|14588.4|194
1747002000000|2025-05-11 22:20:00|14598.2|14596.5|14587.6|14586|14598.6|14596.9|14585|14583|215
1747002300000|2025-05-11 22:25:00|14586.5|14585|14586.7|14585.7|14590.7|14589.5|14585.9|14584.2|227
1747002600000|2025-05-11 22:30:00|14587.6|14586.6|14587.5|14586.5|14588.6|14587.6|14583.6|14582.4|249
1747002900000|2025-05-11 22:35:00|14587.4|14586.4|14591.2|14590.2|14592.1|14591.1|14578.9|14576.2|262
1747003200000|2025-05-11 22:40:00|14591|14590|14591.2|14590.5|14592.3|14591.3|14585.4|14584.7|151
1747003500000|2025-05-11 22:45:00|14590.9|14590.2|14579.8|14578.8|14593.4|14592.7|14578.2|14577|206
1747003800000|2025-05-11 22:50:00|14579.7|14578.7|14582.7|14581.7|14583.3|14582.6|14578.7|14577.7|165
1747004100000|2025-05-11 22:55:00|14582.4|14581.4|14584.6|14583.6|14590|14589.3|14582.4|14581.4|142
1747004400000|2025-05-11 23:00:00|14585|14584|14582.3|14581.6|14589.6|14588.2|14578.9|14577.6|252
1747004700000|2025-05-11 23:05:00|14582.2|14581.5|14578|14577.3|14584.1|14583.4|14578|14577|129
1747005000000|2025-05-11 23:10:00|14578.1|14577.4|14571.4|14570.7|14579|14578.3|14570.8|14570.1|176
1747005300000|2025-05-11 23:15:00|14571.1|14570.4|14581.6|14580.9|14582.6|14581.9|14570.7|14570|222
1747005600000|2025-05-11 23:20:00|14582.1|14581.4|14583.4|14582.7|14585.1|14584.4|14578.8|14578.1|182
1747005900000|2025-05-11 23:25:00|14584.4|14583.7|14578.3|14577.6|14584.4|14583.7|14574.9|14574.2|257
1747006200000|2025-05-11 23:30:00|14579.3|14578.3|14581.7|14579.3|14584|14581.9|14576.9|14576.2|164
1747006500000|2025-05-11 23:35:00|14580|14577.6|14574.6|14573|14581.7|14579.8|14573.5|14572.3|201
1747006800000|2025-05-11 23:40:00|14574.1|14573.4|14578.3|14577.6|14580.7|14578.8|14574.1|14572.2|212
1747007100000|2025-05-11 23:45:00|14577.9|14577.2|14588.7|14588|14592.7|14591.9|14577.5|14576.8|355
1747007400000|2025-05-11 23:50:00|14588.6|14587.9|14581.3|14580.6|14588.6|14587.9|14581.3|14579.8|217
1747007700000|2025-05-11 23:55:00|14581.4|14580.7|14584.5|14583.8|14587.2|14586.5|14577.4|14576.7|205
1747008000000|2025-05-12 00:00:00|14584.3|14583.6|14576.2|14575.5|14587|14586.3|14573.9|14572.6|403
1747008300000|2025-05-12 00:05:00|14577|14576.3|14581.4|14580.7|14589.6|14588.9|14577|14576.3|397
1747008600000|2025-05-12 00:10:00|14581.3|14580.6|14581.3|14580.6|14587.1|14585.9|14577|14575.9|301
1747008900000|2025-05-12 00:15:00|14581.4|14580.7|14585.9|14585.2|14587.4|14586|14576.8|14576.1|349
1747009200000|2025-05-12 00:20:00|14585.6|14584.9|14595.4|14593.1|14599.2|14598.5|14585.6|14584.9|472
1747009500000|2025-05-12 00:25:00|14594.9|14592.6|14586.4|14585.7|14595.4|14593.1|14583.2|14582.5|283
1747009800000|2025-05-12 00:30:00|14586.5|14585.8|14591.8|14591.1|14591.9|14591.2|14585.6|14584.9|244
1747010100000|2025-05-12 00:35:00|14592|14591.3|14592.9|14592.2|14596.2|14595.5|14586.6|14585.9|242
1747010400000|2025-05-12 00:40:00|14592.8|14592.1|14589.4|14588.7|14596.1|14595.4|14586.7|14585.6|297
1747010700000|2025-05-12 00:45:00|14589.5|14588.8|14594.2|14593.5|14594.9|14594.2|14589.4|14588.7|209
1747011000000|2025-05-12 00:50:00|14594.1|14593.4|14595.7|14595|14608.6|14607.9|14593.1|14592.4|510
1747011300000|2025-05-12 00:55:00|14599.2|14594|14591.2|14590.5|14600.3|14597.9|14590.5|14589.8|534
1747011600000|2025-05-12 01:00:00|14591.3|14590.6|14592|14591.3|14597.5|14596.8|14585|14584.3|393
1747011900000|2025-05-12 01:05:00|14591.8|14591.1|14592.8|14590.8|14596.8|14596.1|14585.7|14584.6|380
1747012200000|2025-05-12 01:10:00|14592.2|14591.5|14616|14615.3|14622.1|14621.4|14592.2|14591.5|593
1747012500000|2025-05-12 01:15:00|14615.1|14614.4|14612|14611.3|14618.3|14617.6|14605.8|14604|703
1747012800000|2025-05-12 01:20:00|14612.1|14611.4|14622.7|14622|14626|14623.6|14609.9|14609.2|421
1747013100000|2025-05-12 01:25:00|14622.5|14621.8|14625.9|14625.2|14629.3|14628.6|14620.5|14619.8|316
1747013400000|2025-05-12 01:30:00|14624.8|14624.1|14619.5|14618.8|14627.4|14626.7|14617.9|14617.2|288
1747013700000|2025-05-12 01:35:00|14620.1|14619.4|14619.3|14618.6|14626.2|14625.5|14616.1|14615.4|256
1747014000000|2025-05-12 01:40:00|14619.4|14618.7|14606.6|14605.9|14620.8|14620.1|14606.6|14605.9|243
1747014300000|2025-05-12 01:45:00|14605.8|14605.1|14611.2|14610.5|14614.6|14613.9|14605|14604.3|228
1747014600000|2025-05-12 01:50:00|14611.1|14610.4|14611.2|14610.5|14614.4|14613.7|14608.8|14608.1|161
1747014900000|2025-05-12 01:55:00|14611.1|14610.4|14610|14609.3|14615.2|14614.5|14609.2|14608.5|195
1747015200000|2025-05-12 02:00:00|14609.6|14608.9|14593.9|14593.2|14611|14610.3|14589.5|14588.8|423
1747015500000|2025-05-12 02:05:00|14593.7|14593|14598|14597.3|14599.4|14598.7|14592.7|14592|189
1747015800000|2025-05-12 02:10:00|14599.2|14598.5|14585.3|14584.6|14599.2|14598.5|14584.4|14583.7|243
1747016100000|2025-05-12 02:15:00|14584.1|14583.4|14588.2|14587.5|14590.4|14589.7|14582.8|14582.1|210
1747016400000|2025-05-12 02:20:00|14588|14586.5|14581.7|14581|14588.8|14587.7|14578.7|14576.8|266
1747016700000|2025-05-12 02:25:00|14581.8|14581.1|14578.5|14576.6|14585.5|14584.5|14575.7|14574.8|230
1747017000000|2025-05-12 02:30:00|14576.8|14576.1|14574.7|14574|14577.6|14576.6|14572.4|14571.6|224
1747017300000|2025-05-12 02:35:00|14573.6|14572.9|14579.8|14577.7|14581|14580.3|14573.3|14572.6|160
1747017600000|2025-05-12 02:40:00|14579.7|14577.8|14578.8|14578.1|14581.8|14579.7|14574.9|14574.2|215
1747017900000|2025-05-12 02:45:00|14578.9|14578.2|14585.5|14584.8|14586.4|14585.4|14576.5|14575.8|188
1747018200000|2025-05-12 02:50:00|14586.3|14584.2|14587.7|14587|14593.8|14592.2|14586.3|14584.2|176
1747018500000|2025-05-12 02:55:00|14586.8|14586.1|14585.5|14584.8|14586.9|14586.2|14583.4|14582.1|120
1747018800000|2025-05-12 03:00:00|14583.3|14582.6|14587.5|14586.8|14587.9|14587.2|14579.5|14578.8|130
1747019100000|2025-05-12 03:05:00|14586.8|14586.1|14583.4|14582.7|14587.7|14587|14583.3|14582.6|106
1747019400000|2025-05-12 03:10:00|14583.5|14582.8|14581.6|14580.9|14586|14585.3|14581.1|14580.4|139
1747019700000|2025-05-12 03:15:00|14582.3|14581.6|14587.6|14586.9|14588|14587.3|14582.3|14581.6|119
1747020000000|2025-05-12 03:20:00|14587|14586.3|14591|14590.3|14592.2|14591.5|14583|14582.3|183
1747020300000|2025-05-12 03:25:00|14590.9|14590.2|14584.5|14583.8|14590.9|14590.2|14583.6|14582.9|112
1747020600000|2025-05-12 03:30:00|14584.3|14583.6|14583.5|14582.8|14584.9|14584.2|14580.3|14579.6|193
1747020900000|2025-05-12 03:35:00|14583.6|14582.9|14582.5|14581.8|14584.8|14584.1|14580.3|14579.6|99
1747021200000|2025-05-12 03:40:00|14582.9|14582.2|14586.7|14586|14587.2|14586.5|14582.5|14581.8|120
1747021500000|2025-05-12 03:45:00|14586.6|14585.9|14580.1|14579.4|14586.6|14585.9|14580.1|14579.4|191
1747021800000|2025-05-12 03:50:00|14580.4|14579.7|14578.2|14577.5|14582.3|14581.6|14576.7|14576|181
1747022100000|2025-05-12 03:55:00|14578.3|14577.6|14573.4|14572.7|14579.5|14578.8|14573.2|14572.5|151
1747022400000|2025-05-12 04:00:00|14574|14573.3|14576.2|14575.5|14578.6|14577.9|14571.8|14571.1|148
1747022700000|2025-05-12 04:05:00|14576.3|14575.6|14580|14579.3|14580.7|14580|14572.8|14572.1|105
1747023000000|2025-05-12 04:10:00|14579.9|14579.2|14578.6|14577.9|14582.5|14581.8|14576|14575.3|138
1747023300000|2025-05-12 04:15:00|14578.4|14577.7|14580.3|14579.6|14580.3|14579.6|14576|14575.3|110
1747023600000|2025-05-12 04:20:00|14580.7|14580|14584.6|14583.9|14584.8|14584.1|14580.7|14580|91
1747023900000|2025-05-12 04:25:00|14584.2|14583.5|14583.9|14583.2|14586.8|14586.1|14583.6|14582.9|68
1747024200000|2025-05-12 04:30:00|14583.8|14583.1|14586.8|14586.1|14588.6|14587.9|14583.6|14582.9|120
1747024500000|2025-05-12 04:35:00|14586.7|14586|14589.6|14588.9|14591.2|14590.5|14586.4|14585.7|93
1747024800000|2025-05-12 04:40:00|14589.5|14588.8|14587.4|14586.7|14592.1|14591.4|14587.4|14586.7|83
1747025100000|2025-05-12 04:45:00|14588.1|14587.4|14591.9|14591.2|14591.9|14591.2|14587.5|14586.8|94
1747025400000|2025-05-12 04:50:00|14591.8|14591.1|14590.9|14589.1|14593.4|14592.1|14589.8|14588.9|122
1747025700000|2025-05-12 04:55:00|14591|14589.2|14593|14592.3|14594.4|14593.7|14591|14589.2|92
1747026000000|2025-05-12 05:00:00|14593.2|14592.5|14592.1|14591.4|14594.7|14594|14591.6|14590.9|80
1747026300000|2025-05-12 05:05:00|14591.9|14591.2|14591.7|14591|14594.9|14594.2|14589.8|14589.1|80
1747026600000|2025-05-12 05:10:00|14591.8|14591.1|14597.1|14596.4|14598|14597.3|14591.8|14591.1|182
1747026900000|2025-05-12 05:15:00|14598|14597.3|14602.4|14601.7|14605.5|14604.8|14596.9|14596.2|184
1747027200000|2025-05-12 05:20:00|14602.2|14601.5|14602.1|14601.4|14604.3|14603.6|14601.5|14600.4|117
1747027500000|2025-05-12 05:25:00|14602.6|14601.9|14603.7|14603|14605.8|14605.1|14602.5|14601.8|114
1747027800000|2025-05-12 05:30:00|14604.3|14603.6|14607.7|14607|14609.1|14608.4|14604.2|14603.5|124
1747028100000|2025-05-12 05:35:00|14607.9|14607.2|14606.2|14605.5|14608.5|14607.8|14603.7|14603|179
1747028400000|2025-05-12 05:40:00|14606.1|14605.4|14604.8|14604.1|14608|14607.1|14604.6|14603.9|143
1747028700000|2025-05-12 05:45:00|14605.6|14604.9|14609.3|14608.6|14613.3|14612.6|14605.4|14604.7|146
1747029000000|2025-05-12 05:50:00|14609.2|14608.5|14611.9|14611.2|14613.3|14612.6|14606.9|14606.2|289
1747029300000|2025-05-12 05:55:00|14612.1|14611.4|14601.6|14600.9|14612.4|14611.7|14597.6|14596.9|227
1747029600000|2025-05-12 06:00:00|14602|14601.3|14597.9|14597.2|14603.7|14603|14595.1|14594.4|287
1747029900000|2025-05-12 06:05:00|14598.1|14597.4|14598.4|14597.7|14600.1|14599.4|14596|14595.3|261
1747030200000|2025-05-12 06:10:00|14598.9|14598.2|14593.9|14593.2|14601.7|14601|14592.4|14591.7|282
1747030500000|2025-05-12 06:15:00|14593.8|14593.1|14595.9|14595.2|14599.4|14598.7|14593.8|14593.1|296
1747030800000|2025-05-12 06:20:00|14596.2|14595.5|14604.2|14602.7|14604.7|14602.8|14594.8|14594.1|265
1747031100000|2025-05-12 06:25:00|14603.8|14602.3|14604.2|14603.5|14606.9|14606.1|14601.4|14600.7|358
1747031400000|2025-05-12 06:30:00|14604|14603.3|14599.3|14598.6|14606.5|14605.8|14587.9|14586.4|419
1747031700000|2025-05-12 06:35:00|14599.2|14598.5|14607.7|14607|14607.9|14607.2|14594.6|14593.9|214
1747032000000|2025-05-12 06:40:00|14607.1|14606.4|14616.3|14615.6|14616.5|14615.8|14605.3|14604.6|239
1747032300000|2025-05-12 06:45:00|14616.7|14616|14612|14611|14617.2|14616.5|14612|14610.7|338
1747032600000|2025-05-12 06:50:00|14612.2|14611.2|14611.8|14611.1|14613.7|14612.1|14607.3|14606.4|260
1747032900000|2025-05-12 06:55:00|14611.7|14611|14613.3|14611.1|14613.9|14612.3|14606.3|14605.5|263
1747033200000|2025-05-12 07:00:00|14613.2|14611|14667.5|14666.5|14674.8|14673.2|14611|14609|1687
1747033500000|2025-05-12 07:05:00|14667.6|14666.6|14673.3|14672.6|14673.3|14672.6|14652.3|14650.4|1205
1747033800000|2025-05-12 07:10:00|14673.2|14672.5|14695.5|14694.8|14696.1|14695.2|14672.9|14671.6|959
1747034100000|2025-05-12 07:15:00|14695.4|14694.7|14691.8|14689.1|14697.1|14696|14684.4|14683.4|915
1747034400000|2025-05-12 07:20:00|14691.9|14689.2|14731|14730.3|14733.1|14732.3|14690.4|14689|992
1747034700000|2025-05-12 07:25:00|14731.3|14730.6|14758.6|14757.9|14769|14766.8|14730.7|14730|1225
1747035000000|2025-05-12 07:30:00|14758.2|14757.5|14759.5|14758.8|14772|14770.2|14738|14735.1|1219
1747035300000|2025-05-12 07:35:00|14759.8|14759.1|14757|14754.7|14769.8|14769.1|14749.3|14747.2|1065
1747035600000|2025-05-12 07:40:00|14757.1|14754.8|14787.4|14786.7|14789.7|14789|14751.6|14749.7|1080
1747035900000|2025-05-12 07:45:00|14787.6|14786.9|14778|14776|14789.7|14789|14774.8|14774.1|1033
1747036200000|2025-05-12 07:50:00|14777.5|14775.6|14778.7|14778|14789.6|14788.3|14770.1|14769|876
1747036500000|2025-05-12 07:55:00|14778.6|14777.9|14792.9|14790.9|14799.7|14799|14777.7|14777|906
1747036800000|2025-05-12 08:00:00|14793.2|14791.1|14780.7|14780|14794.5|14793.6|14777.6|14776.7|998
1747037100000|2025-05-12 08:05:00|14780.4|14779.7|14798.1|14797.4|14801.1|14800.4|14780.1|14777|893
1747037400000|2025-05-12 08:10:00|14798.3|14797.6|14806.5|14805.8|14813.8|14812.2|14785.1|14783.8|1006
1747037700000|2025-05-12 08:15:00|14806|14805.3|14820.2|14819.5|14822.9|14821.7|14801.8|14799.1|878
1747038000000|2025-05-12 08:20:00|14820|14819.3|14796.2|14795.2|14824.3|14821.8|14794.9|14792.7|925
1747038300000|2025-05-12 08:25:00|14796.9|14795.9|14788.5|14785.7|14800.8|14800.1|14786|14784.5|800
1747038600000|2025-05-12 08:30:00|14788.8|14785.9|14779|14777|14794.6|14793.6|14776.8|14774.5|794
1747038900000|2025-05-12 08:35:00|14778.4|14776.5|14765.9|14765.2|14778.4|14776.5|14765.6|14764.7|593
1747039200000|2025-05-12 08:40:00|14765.8|14765.1|14771.4|14770.7|14782.7|14781.7|14762.9|14762.2|525
1747039500000|2025-05-12 08:45:00|14772.2|14771.5|14775.5|14774.8|14782.1|14780.5|14765.3|14763.3|646
1747039800000|2025-05-12 08:50:00|14775.4|14774.7|14766.2|14765.5|14775.5|14774.8|14764.5|14763.3|521
1747040100000|2025-05-12 08:55:00|14766.1|14765.4|14776|14775.3|14777.1|14775.4|14766.1|14765.4|574
1747040400000|2025-05-12 09:00:00|14776.9|14776.2|14773.4|14772.7|14780.9|14780.2|14770|14768.1|577
1747040700000|2025-05-12 09:05:00|14773.3|14772.6|14782.5|14781.8|14786.9|14785.6|14772.1|14771.4|512
1747041000000|2025-05-12 09:10:00|14782.7|14782|14783.7|14783|14790.1|14789.4|14780.8|14779.2|494
1747041300000|2025-05-12 09:15:00|14783.3|14782.6|14778.5|14777.8|14785.3|14784.6|14776.4|14775.7|455
1747041600000|2025-05-12 09:20:00|14777.8|14777.1|14773|14772.3|14780.5|14779.8|14770.9|14769.6|451
1747041900000|2025-05-12 09:25:00|14773.3|14772.6|14768.2|14767.5|14776.6|14775.9|14767|14766.3|409
1747042200000|2025-05-12 09:30:00|14768.3|14767.6|14779.9|14779.2|14783.6|14782.2|14768.3|14767.6|397
1747042500000|2025-05-12 09:35:00|14780.1|14779.4|14789.7|14789|14791.4|14789.9|14772.9|14772.2|509
1747042800000|2025-05-12 09:40:00|14790|14789.3|14798.4|14797.7|14799|14798.3|14789.8|14788.7|345
1747043100000|2025-05-12 09:45:00|14797.2|14796.5|14797.2|14795.2|14801.2|14800.1|14793.6|14792.9|369
1747043400000|2025-05-12 09:50:00|14796.8|14795.1|14808.2|14807.5|14809.2|14808.5|14794.5|14793.8|423
1747043700000|2025-05-12 09:55:00|14808.3|14807.6|14807.3|14806.6|14816|14813.6|14805.6|14803.7|496
1747044000000|2025-05-12 10:00:00|14808|14807.3|14813.8|14813.1|14817.5|14816.8|14808|14807.3|467
1747044300000|2025-05-12 10:05:00|14813.9|14813.2|14813.1|14812.4|14819.3|14818.4|14811.6|14810.9|531
1747044600000|2025-05-12 10:10:00|14813|14812.3|14817.4|14815.4|14818|14817|14805.1|14804.2|542
1747044900000|2025-05-12 10:15:00|14817.5|14815.7|14817.9|14817.2|14827.1|14825.8|14814.5|14813.3|580
1747045200000|2025-05-12 10:20:00|14818.1|14817.4|14839.2|14837.2|14839.2|14837.2|14813.3|14812.3|483
1747045500000|2025-05-12 10:25:00|14837.9|14837|14834.3|14833.6|14840.5|14838.6|14832.5|14831.5|529
1747045800000|2025-05-12 10:30:00|14834|14833.3|14845|14844.3|14848.2|14847.5|14831.7|14831|467
1747046100000|2025-05-12 10:35:00|14845.1|14844.4|14852|14851.3|14855.1|14854.4|14839.5|14838.8|505
1747046400000|2025-05-12 10:40:00|14852.3|14851.6|14856|14855.3|14860|14858.8|14849.4|14847.5|518
1747046700000|2025-05-12 10:45:00|14855.5|14854.8|14846.9|14846.2|14856.5|14855.8|14846.3|14845.6|444
1747047000000|2025-05-12 10:50:00|14847.1|14846.4|14839.6|14838.9|14852.9|14851.6|14837.4|14835.4|555
1747047300000|2025-05-12 10:55:00|14839.5|14838.8|14841.2|14839.7|14842.6|14841|14835.3|14833.6|417
1747047600000|2025-05-12 11:00:00|14841.3|14839.8|14833|14832.3|14841.9|14841.2|14826.9|14826|543
1747047900000|2025-05-12 11:05:00|14832.8|14832.1|14826.1|14825.4|14833|14832.3|14823.1|14821.2|468
1747048200000|2025-05-12 11:10:00|14826.5|14825.8|14817.1|14816.4|14830.1|14828.2|14815.6|14814.9|482
1747048500000|2025-05-12 11:15:00|14816.9|14816.2|14815.6|14814.9|14818.7|14818|14811|14809.2|434
1747048800000|2025-05-12 11:20:00|14815.4|14814.7|14820.9|14820.2|14822.7|14822|14814.5|14813.8|342
1747049100000|2025-05-12 11:25:00|14821.4|14820.7|14816.2|14815.5|14825.2|14824.1|14816|14815|374
1747049400000|2025-05-12 11:30:00|14816.3|14815.6|14810.5|14809.8|14819.2|14818.5|14808.7|14808|499
1747049700000|2025-05-12 11:35:00|14810.2|14809.5|14815.7|14815|14819|14818.3|14808.6|14807.9|438
1747050000000|2025-05-12 11:40:00|14815.8|14815.1|14807.7|14807|14816|14815.3|14805.2|14804.5|431
1747050300000|2025-05-12 11:45:00|14807.8|14807.1|14816.1|14815.4|14820.4|14819.7|14805.5|14804.8|386
1747050600000|2025-05-12 11:50:00|14814.8|14814.1|14794.9|14794.2|14814.9|14814.2|14788.3|14787.6|863
1747050900000|2025-05-12 11:55:00|14794.6|14793.9|14788.5|14787.8|14803.3|14802.6|14787.3|14786.6|830
1747051200000|2025-05-12 12:00:00|14788.3|14787.6|14805.7|14805|14805.9|14805.2|14788.3|14787.6|646
1747051500000|2025-05-12 12:05:00|14805.8|14805.1|14808.8|14808.1|14813.3|14812.6|14802.4|14801.7|397
1747051800000|2025-05-12 12:10:00|14808.7|14808|14814.8|14814.1|14818|14816.5|14806.1|14805.4|403
1747052100000|2025-05-12 12:15:00|14814.6|14813.9|14812.3|14811.6|14815.3|14814.3|14810.5|14809.7|378
1747052400000|2025-05-12 12:20:00|14812.6|14811.9|14815.1|14813.2|14816.7|14815|14810.7|14810|320
1747052700000|2025-05-12 12:25:00|14816.4|14814.3|14822.9|14821.3|14823.4|14821.6|14810.8|14809.7|342
1747053000000|2025-05-12 12:30:00|14823|14821.4|14814.4|14812.7|14825.5|14823.9|14814.4|14812.7|419
1747053300000|2025-05-12 12:35:00|14814.5|14813.7|14805.1|14804.4|14815.3|14814|14800.5|14799.5|483
1747053600000|2025-05-12 12:40:00|14805.3|14804.6|14796.4|14795.7|14806|14805.3|14789.6|14788.9|454
1747053900000|2025-05-12 12:45:00|14796.5|14795.8|14799.5|14798.8|14802.1|14801.4|14795.5|14794.8|410
1747054200000|2025-05-12 12:50:00|14799.6|14798.9|14806.4|14805.7|14808.3|14807.6|14799.4|14798.7|413
1747054500000|2025-05-12 12:55:00|14806.5|14805.8|14805.5|14804.8|14809.2|14808.5|14799.5|14798.8|456
1747054800000|2025-05-12 13:00:00|14805.6|14804.9|14806.5|14805.8|14812.8|14812.1|14800.7|14800|532
1747055100000|2025-05-12 13:05:00|14806.2|14805.5|14797.5|14796.8|14806.2|14805.5|14792.8|14792.1|441
1747055400000|2025-05-12 13:10:00|14797.4|14796.7|14797.4|14796.7|14800.8|14800.1|14793.4|14792.7|433
1747055700000|2025-05-12 13:15:00|14797.2|14796.5|14793.8|14793.1|14804.3|14803.6|14790.8|14790.1|388
1747056000000|2025-05-12 13:20:00|14793.5|14792.8|14788.6|14786.7|14793.8|14793.1|14785|14783.9|407
1747056300000|2025-05-12 13:25:00|14788.9|14787.1|14793.7|14793|14798.3|14797.6|14788.4|14786.5|409
1747056600000|2025-05-12 13:30:00|14793.6|14792.9|14786.1|14785.4|14794.5|14793.8|14782.5|14780.6|799
1747056900000|2025-05-12 13:35:00|14786|14785.3|14789.6|14788.9|14794.3|14792.8|14782.2|14780.7|781
1747057200000|2025-05-12 13:40:00|14789.2|14788.5|14793.2|14792.5|14799|14798.3|14784.3|14783.6|723
1747057500000|2025-05-12 13:45:00|14793.4|14792.7|14806|14805.3|14807.1|14806|14793.3|14792.5|709
1747057800000|2025-05-12 13:50:00|14806.1|14805.4|14813.2|14811.3|14815.1|14814.3|14805.1|14803.5|588
1747058100000|2025-05-12 13:55:00|14812|14810.1|14809.3|14808.6|14813.3|14812.5|14806.2|14805.5|556
1747058400000|2025-05-12 14:00:00|14810.5|14809.8|14819.2|14818.5|14824.8|14824.1|14809.8|14809.1|731
1747058700000|2025-05-12 14:05:00|14819.1|14818.4|14816.5|14815.8|14823.7|14823|14813.6|14812.9|610
1747059000000|2025-05-12 14:10:00|14816.7|14816|14828|14827.3|14829.1|14828.4|14814.9|14814.2|566
1747059300000|2025-05-12 14:15:00|14828.1|14827.4|14815.7|14815|14828.3|14827.6|14815.1|14814.4|582
1747059600000|2025-05-12 14:20:00|14815.8|14815.1|14828.5|14827.8|14831.7|14830.2|14815.8|14815.1|658
1747059900000|2025-05-12 14:25:00|14828|14827.3|14816|14815.3|14828.2|14827.5|14811|14810.3|517
1747060200000|2025-05-12 14:30:00|14816.1|14815.4|14814.9|14814.2|14819.3|14818.6|14806.4|14805.7|718
1747060500000|2025-05-12 14:35:00|14815|14814.3|14803.4|14802.7|14817|14816.3|14797.7|14797|718
1747060800000|2025-05-12 14:40:00|14803.3|14802.6|14805.5|14804.8|14811|14809.7|14802|14800.1|538
1747061100000|2025-05-12 14:45:00|14805.6|14804.9|14811.9|14811.2|14816.4|14815.7|14805.1|14803.6|506
1747061400000|2025-05-12 14:50:00|14811.8|14811.1|14827.6|14824.9|14833.4|14832.7|14811.7|14811|745
1747061700000|2025-05-12 14:55:00|14827.4|14824.8|14820.3|14819.6|14828.2|14827.5|14819.1|14818.4|824
1747062000000|2025-05-12 15:00:00|14820.4|14819.7|14809.8|14809.1|14821.9|14821.2|14809.8|14809.1|658
1747062300000|2025-05-12 15:05:00|14810|14809.3|14806.7|14806|14813.7|14813|14805.7|14804.2|495
1747062600000|2025-05-12 15:10:00|14806.8|14806.1|14808.2|14807.5|14812.9|14811.2|14803.8|14803.1|499
1747062900000|2025-05-12 15:15:00|14807.4|14806.7|14816.3|14815.6|14816.6|14815.9|14806.9|14805.8|451
1747063200000|2025-05-12 15:20:00|14816.2|14815.5|14812.9|14812.2|14817.7|14817|14803.1|14802.4|552
1747063500000|2025-05-12 15:25:00|14813.8|14813.1|14808.4|14807.7|14814.5|14813.4|14807|14806.3|407
1747063800000|2025-05-12 15:30:00|14809.2|14808.5|14817.9|14817.2|14822.5|14821.8|14808.1|14807.4|429
1747064100000|2025-05-12 15:35:00|14818|14817.3|14815.5|14814.8|14822|14821.2|14813.7|14813|349
1747064400000|2025-05-12 15:40:00|14815.8|14815.1|14816.1|14815.4|14817.7|14817|14808.4|14807.7|272
1747064700000|2025-05-12 15:45:00|14816|14815.3|14809.9|14809.2|14817.7|14817|14806.8|14806.1|320
1747065000000|2025-05-12 15:50:00|14809.8|14809.1|14812.5|14811.8|14814.9|14814.2|14805.7|14805|306
1747065300000|2025-05-12 15:55:00|14812.6|14811.9|14810.2|14809.5|14815.6|14814.9|14809.5|14808.8|311
1747065600000|2025-05-12 16:00:00|14810.3|14809.6|14813.2|14812.5|14813.6|14812.9|14805|14804.3|378
1747065900000|2025-05-12 16:05:00|14813.5|14812.8|14817.5|14816.8|14820.3|14819.6|14813.5|14812.8|242
1747066200000|2025-05-12 16:10:00|14817.7|14817|14823.8|14823.1|14825.8|14825.1|14816.5|14814.7|254
1747066500000|2025-05-12 16:15:00|14824|14823.3|14833.3|14832.6|14834.6|14833.9|14823.8|14823.1|285
1747066800000|2025-05-12 16:20:00|14833.2|14832.5|14826.1|14825.4|14835.9|14835.2|14825.6|14824.9|321
1747067100000|2025-05-12 16:25:00|14826.3|14825.6|14833.4|14832.7|14834.1|14833.4|14824.7|14823.3|257
1747067400000|2025-05-12 16:30:00|14833.9|14833.2|14835|14834.3|14841.4|14838.8|14833.9|14833.2|252
1747067700000|2025-05-12 16:35:00|14834.9|14834.2|14835.7|14833.7|14838.5|14837.8|14833.2|14832.5|207
1747068000000|2025-05-12 16:40:00|14835.8|14834.1|14834.6|14833.9|14837.9|14837.2|14831.3|14830.6|202
1747068300000|2025-05-12 16:45:00|14833.5|14832.8|14846.4|14844.4|14848.3|14846.2|14833.1|14832.4|289
1747068600000|2025-05-12 16:50:00|14846.3|14844.3|14846.4|14845.7|14847.6|14846.1|14841.7|14841|244
1747068900000|2025-05-12 16:55:00|14846.6|14845.9|14851.7|14851|14856|14855.1|14845.9|14845.2|408
1747069200000|2025-05-12 17:00:00|14851.6|14850.9|14851|14850.3|14853.9|14853.2|14849.9|14849.2|341
1747069500000|2025-05-12 17:05:00|14851.1|14850.4|14858.1|14857.4|14861.2|14860.5|14848.1|14847.4|256
1747069800000|2025-05-12 17:10:00|14858.3|14857.6|14856.1|14854.2|14858.8|14858.1|14853|14852|264
1747070100000|2025-05-12 17:15:00|14856.7|14854.8|14853.8|14853.1|14858.8|14858.1|14853.1|14852.4|200
1747070400000|2025-05-12 17:20:00|14853.6|14852.9|14852.1|14851.4|14853.6|14852.9|14848.9|14847.1|287
1747070700000|2025-05-12 17:25:00|14852.2|14851.5|14855.2|14854.5|14856.2|14855.5|14851.1|14850.4|225
1747071000000|2025-05-12 17:30:00|14855.5|14854.8|14860.7|14860|14863.9|14863.2|14855.4|14854.7|324
1747071300000|2025-05-12 17:35:00|14860.9|14860.2|14863.3|14862.6|14863.3|14862.6|14856.6|14855.9|198
1747071600000|2025-05-12 17:40:00|14863.2|14862.5|14853.3|14852.6|14864.2|14863.5|14853.2|14852.5|194
1747071900000|2025-05-12 17:45:00|14853.6|14852.9|14853|14852.3|14858.7|14858|14852.2|14851.5|187
1747072200000|2025-05-12 17:50:00|14853.2|14852.5|14854.4|14853.4|14855.2|14853.4|14849.6|14848.9|158
1747072500000|2025-05-12 17:55:00|14854.3|14853.6|14850.2|14849.5|14857|14856.3|14848.8|14847.9|145
1747072800000|2025-05-12 18:00:00|14849.8|14849.1|14853.6|14851.4|14853.6|14852.6|14849.1|14848|196
1747073100000|2025-05-12 18:05:00|14853.3|14852.3|14859.2|14857.2|14861.1|14860.4|14851.7|14851|161
1747073400000|2025-05-12 18:10:00|14859.1|14857.3|14857.5|14856.8|14860.2|14859|14856.6|14855.9|214
1747073700000|2025-05-12 18:15:00|14857.3|14856.6|14862.7|14862|14865.3|14864.6|14856.7|14856|197
1747074000000|2025-05-12 18:20:00|14862.9|14862.2|14861|14860.3|14862.9|14862.2|14857.5|14856.8|171
1747074300000|2025-05-12 18:25:00|14860.7|14860|14859.3|14858.6|14861.5|14860.2|14857.3|14856.6|163
1747074600000|2025-05-12 18:30:00|14859.5|14858.8|14856.4|14855.7|14862.3|14861.3|14856.4|14855.7|174
1747074900000|2025-05-12 18:35:00|14856.5|14855.8|14851.9|14851.2|14857.4|14856.7|14851.9|14851.2|187
1747075200000|2025-05-12 18:40:00|14851.8|14851.1|14848.7|14846.7|14854.5|14853.8|14847|14846.3|220
1747075500000|2025-05-12 18:45:00|14848.8|14846.8|14839.7|14839|14848.8|14846.9|14839.6|14838.9|282
1747075800000|2025-05-12 18:50:00|14839.6|14838.9|14829.8|14828.8|14839.7|14839|14829.8|14828.8|335
1747076100000|2025-05-12 18:55:00|14830.7|14830|14834.3|14833.6|14837.6|14836.6|14828.5|14827.8|307
1747076400000|2025-05-12 19:00:00|14834.2|14833.5|14837.6|14836.9|14838.7|14837.7|14829.9|14829.1|270
1747076700000|2025-05-12 19:05:00|14837.8|14837.1|14837|14836.3|14840.7|14840|14835.6|14834.7|219
1747077000000|2025-05-12 19:10:00|14836.9|14836.2|14832.4|14831.7|14838.2|14837.5|14830.2|14829.5|192
1747077300000|2025-05-12 19:15:00|14833.2|14830.9|14830.9|14830.2|14833.2|14831.5|14829.3|14828|159
1747077600000|2025-05-12 19:20:00|14830.5|14829.8|14832.3|14831.6|14832.7|14832|14827.2|14826.5|137
1747077900000|2025-05-12 19:25:00|14832.2|14831.5|14835.1|14834.4|14835.1|14834.4|14831|14830.3|119
1747078200000|2025-05-12 19:30:00|14835.3|14834.6|14831|14830.3|14836.5|14835.8|14829.7|14829|168
1747078500000|2025-05-12 19:35:00|14830.5|14829.8|14831|14830.3|14833.1|14832.4|14829.8|14829.1|167
1747078800000|2025-05-12 19:40:00|14830.9|14830.2|14836.7|14836|14836.8|14836.1|14829.2|14828.5|149
1747079100000|2025-05-12 19:45:00|14836.5|14835.8|14839.4|14838.7|14840.1|14839.4|14835.8|14835.1|120
1747079400000|2025-05-12 19:50:00|14840.1|14839.4|14838.8|14838.1|14844.2|14843.5|14838.3|14837.6|198
1747079700000|2025-05-12 19:55:00|14838.3|14837.6|14838.9|14838.2|14840.1|14839.4|14835.9|14835.2|159
1747080000000|2025-05-12 20:00:00|14839|14838.3|14841.9|14841.2|14845.6|14844.5|14839|14838.3|174
1747080300000|2025-05-12 20:05:00|14842|14841.3|14847.9|14846.9|14848.3|14847.6|14842|14841.3|101
1747080600000|2025-05-12 20:10:00|14848|14847|14841.9|14841.2|14848|14847|14841.9|14841.2|71
1747080900000|2025-05-12 20:15:00|14842.2|14841.5|14840.1|14838.6|14842.8|14841.8|14838.8|14838.1|84
1747081200000|2025-05-12 20:20:00|14838.9|14838.2|14836.8|14836.1|14839|14838.3|14836.8|14836|61
1747081500000|2025-05-12 20:25:00|14836.7|14836|14841.4|14840.4|14842.3|14841|14836.4|14835.7|65
1747081800000|2025-05-12 20:30:00|14842.2|14840.6|14845|14844|14845.3|14844|14840.9|14840.2|54
1747082100000|2025-05-12 20:35:00|14845.1|14844.1|14846.8|14846.1|14848.6|14847.1|14845|14844|70
1747082400000|2025-05-12 20:40:00|14846.9|14846.2|14846|14845.3|14847|14846.3|14844.6|14843.9|47
1747082700000|2025-05-12 20:45:00|14845.7|14845|14845.7|14844|14847|14845.7|14844.7|14842.7|91
1747083000000|2025-05-12 20:50:00|14845.9|14844.1|14848.2|14846.5|14848.3|14846.6|14845.7|14844.1|109
1747083300000|2025-05-12 20:55:00|14848.9|14845.9|14849.2|14843.3|14850.2|14846.5|14847.6|14843.3|139
1747083600000|2025-05-12 21:00:00|14845.9|14838.9|14848.3|14841.3|14849.4|14842.4|14839.3|14832.3|24
1747083900000|2025-05-12 21:05:00|14847.4|14840.4|14846.6|14839.6|14847.4|14840.4|14846.5|14839.5|4
1747084200000|2025-05-12 21:10:00|14846.5|14839.5|14848.3|14841.3|14848.4|14841.4|14846.5|14839.5|3
1747084500000|2025-05-12 21:15:00|14842.8|14835.8|14841.8|14834.8|14842.8|14835.8|14841.8|14834.8|2
1747084800000|2025-05-12 21:20:00|14847.3|14840.3|14848.5|14841.5|14848.5|14841.5|14847.3|14840.3|2
1747085100000|2025-05-12 21:25:00|14848.9|14841.9|14849.4|14842.4|14849.5|14842.5|14848.9|14841.9|5
1747085400000|2025-05-12 21:30:00|14849.3|14842.3|14843.5|14836.5|14850.3|14843.3|14841.5|14834.5|9
1747085700000|2025-05-12 21:35:00|14843.3|14836.3|14836.8|14829.8|14843.7|14836.7|14836.3|14829.3|42
1747086000000|2025-05-12 21:40:00|14837.5|14830.5|14839.3|14832.3|14840.4|14833.4|14837.5|14830.5|3
1747086300000|2025-05-12 21:45:00|14839.5|14832.5|14840.3|14833.3|14840.3|14833.3|14839.5|14832.5|4
1747086600000|2025-05-12 21:50:00|14840.2|14833.2|14840.9|14833.9|14841|14834|14839.5|14832.5|10
1747086900000|2025-05-12 21:55:00|14840|14833|14839.9|14832.9|14842|14835|14839.1|14832.1|7
1747087200000|2025-05-12 22:00:00|14840.3|14833.3|14842.6|14839.1|14843.5|14839.1|14836|14830.2|112
1747087500000|2025-05-12 22:05:00|14842.1|14839.6|14840.3|14837.3|14845.6|14843.1|14840.1|14837.3|71
1747087800000|2025-05-12 22:10:00|14840.2|14837.2|14839.2|14837.4|14840.3|14838.4|14838.2|14835.7|104
1747088100000|2025-05-12 22:15:00|14839|14837.2|14840.1|14837.9|14842.6|14839.9|14838.9|14834.6|141
1747088400000|2025-05-12 22:20:00|14840|14837.8|14839.1|14837.2|14841.5|14839.4|14836.8|14835|110
1747088700000|2025-05-12 22:25:00|14838.9|14836.8|14837.9|14835.2|14840.3|14837.9|14837.1|14834.3|85
1747089000000|2025-05-12 22:30:00|14837.3|14835.3|14838.5|14835.9|14840.3|14838.5|14835.6|14832.9|166
1747089300000|2025-05-12 22:35:00|14838.6|14836.1|14838.9|14837.1|14840.8|14838.7|14836|14833.8|119
1747089600000|2025-05-12 22:40:00|14838.8|14837|14839.5|14837.6|14840.1|14838.4|14836.8|14835.2|71
1747089900000|2025-05-12 22:45:00|14839.4|14837.4|14841.5|14839.9|14842.2|14841.1|14839|14837.4|72
1747090200000|2025-05-12 22:50:00|14841.8|14840.2|14838.8|14838.1|14841.8|14840.4|14838.8|14837.8|60
1747090500000|2025-05-12 22:55:00|14837.9|14836.9|14837.4|14836.7|14839|14838|14836.9|14836|76
1747090800000|2025-05-12 23:00:00|14837.3|14836.6|14841.5|14840.5|14841.5|14840.5|14835.7|14835|100
1747091100000|2025-05-12 23:05:00|14841.4|14840.4|14843.9|14843.2|14846.1|14845.3|14841.2|14840.4|119
1747091400000|2025-05-12 23:10:00|14844|14843.3|14840.6|14839.9|14845.2|14844.5|14839.5|14838.6|112
1747091700000|2025-05-12 23:15:00|14842.1|14841.4|14841|14840.3|14844.4|14843.7|14840|14839.3|124
1747092000000|2025-05-12 23:20:00|14841.1|14840.4|14841.9|14841.2|14843.1|14842.4|14838.8|14838.1|95
1747092300000|2025-05-12 23:25:00|14842.1|14841.4|14844.3|14843.6|14846.5|14844.4|14838|14835.9|112
1747092600000|2025-05-12 23:30:00|14844.4|14843.7|14838.3|14836.5|14846.3|14844.3|14836.3|14834.9|164
1747092900000|2025-05-12 23:35:00|14838.1|14836.3|14833.2|14832.5|14838.1|14836.3|14831|14830.3|123
1747093200000|2025-05-12 23:40:00|14833.1|14832.4|14829.9|14829.2|14834.8|14833.4|14829.2|14828.5|111
1747093500000|2025-05-12 23:45:00|14829.7|14829|14825.2|14823.3|14829.7|14829|14820|14818.5|260
1747093800000|2025-05-12 23:50:00|14825|14823.2|14834.8|14834.1|14835.4|14834.7|14821.6|14820|220
1747094100000|2025-05-12 23:55:00|14834.3|14833.6|14826.4|14825.7|14838.7|14838|14826.3|14825.6|215
1747094400000|2025-05-13 00:00:00|14826|14825.3|14815|14814.3|14826|14825.3|14814.9|14814.2|484
1747094700000|2025-05-13 00:05:00|14815.9|14814.6|14808.3|14806.5|14817.8|14816.5|14807.3|14806.4|399
1747095000000|2025-05-13 00:10:00|14808.4|14806.7|14809.8|14809.1|14810.7|14809.3|14806.1|14805.4|316
1747095300000|2025-05-13 00:15:00|14810.1|14809.4|14807.7|14807|14814|14813.3|14806.4|14804.3|252
1747095600000|2025-05-13 00:20:00|14807.6|14806.9|14814.5|14813.8|14816.5|14815.4|14804|14803.3|322
1747095900000|2025-05-13 00:25:00|14814.2|14813.5|14815.7|14814.2|14818.8|14818|14811.4|14810.7|209
1747096200000|2025-05-13 00:30:00|14815.8|14814.3|14809.6|14808.9|14816.5|14815.8|14801|14800.3|277
1747096500000|2025-05-13 00:35:00|14809.4|14808.7|14795.6|14794.9|14809.4|14808.7|14795.2|14794.5|368
1747096800000|2025-05-13 00:40:00|14795.5|14794.8|14792.5|14790.8|14800.8|14800.1|14790.4|14789.7|375
1747097100000|2025-05-13 00:45:00|14792.4|14791.3|14799.3|14798.6|14800.4|14799.5|14791.6|14790.9|333
1747097400000|2025-05-13 00:50:00|14799.4|14798.7|14788.6|14786.4|14803.7|14801.5|14787.4|14786.4|625
1747097700000|2025-05-13 00:55:00|14788.8|14786.5|14782|14781.3|14790.4|14789.7|14779.9|14778.6|548
1747098000000|2025-05-13 01:00:00|14781.8|14781.1|14784.3|14783.6|14791.4|14790.7|14781.8|14781.1|356
1747098300000|2025-05-13 01:05:00|14783.7|14783|14792.1|14791.4|14792.9|14792.2|14781.5|14780.8|303
1747098600000|2025-05-13 01:10:00|14792|14791.3|14787|14786.3|14795.4|14794.7|14785.8|14784.7|255
1747098900000|2025-05-13 01:15:00|14787.3|14786.6|14778|14777.3|14787.9|14786.7|14776.7|14776|335
1747099200000|2025-05-13 01:20:00|14778.1|14777.4|14783.6|14782.9|14784.9|14784.2|14776.7|14776|282
1747099500000|2025-05-13 01:25:00|14783.5|14782.8|14791.2|14790.5|14793.8|14793.1|14782.4|14781.7|302
1747099800000|2025-05-13 01:30:00|14791.3|14790.6|14799|14798.3|14799.7|14799|14790.7|14789.7|309
1747100100000|2025-05-13 01:35:00|14798.2|14797.5|14793.7|14793|14803.6|14802.9|14793.5|14792.8|305
1747100400000|2025-05-13 01:40:00|14793.8|14793.1|14794.6|14793.9|14796.7|14796|14791.2|14790.5|382
1747100700000|2025-05-13 01:45:00|14794.9|14794.2|14789.8|14789.1|14798.1|14797.4|14788.9|14788.2|394
1747101000000|2025-05-13 01:50:00|14789.5|14788.8|14789|14788.3|14791.4|14790.7|14784.1|14783.2|301
1747101300000|2025-05-13 01:55:00|14788.8|14788.1|14784.2|14783.5|14790.6|14789.9|14780.1|14779.4|336
1747101600000|2025-05-13 02:00:00|14784.4|14783.7|14785.9|14785.2|14789.1|14788.4|14782.1|14781.4|295
1747101900000|2025-05-13 02:05:00|14786.2|14785.5|14782.4|14781.7|14787.2|14786.5|14776.7|14776|198
1747102200000|2025-05-13 02:10:00|14782.7|14782|14790.8|14790.1|14791.2|14790.5|14781.1|14780.4|219
1747102500000|2025-05-13 02:15:00|14790.4|14789.7|14789.1|14788.4|14791.6|14790.9|14787.2|14786.5|204
1747102800000|2025-05-13 02:20:00|14788.7|14788|14793.4|14792.7|14795.8|14795.1|14788.7|14788|226
1747103100000|2025-05-13 02:25:00|14793.3|14792.6|14794.6|14793.9|14795.6|14794.9|14791.7|14791|177
1747103400000|2025-05-13 02:30:00|14794.4|14793.7|14794.1|14793.4|14797.9|14797.1|14793.9|14792.9|184
1747103700000|2025-05-13 02:35:00|14794.4|14793.7|14793.4|14792.7|14795.7|14795|14792.2|14791.5|153
1747104000000|2025-05-13 02:40:00|14793.5|14792.8|14793.1|14790.9|14795.8|14795.1|14789.2|14788.5|196
1747104300000|2025-05-13 02:45:00|14793|14790.8|14795.1|14793.3|14795.3|14794.1|14788.3|14786.7|234
1747104600000|2025-05-13 02:50:00|14795.3|14793.4|14796.9|14796.2|14797.6|14796.2|14794.6|14793.3|146
1747104900000|2025-05-13 02:55:00|14797.3|14796.6|14796.5|14795.8|14799.8|14798.9|14796.4|14795.4|201
1747105200000|2025-05-13 03:00:00|14796.7|14796|14798.9|14798.2|14799.6|14798.9|14793.3|14792.6|184
1747105500000|2025-05-13 03:05:00|14798.7|14798|14798.6|14797.9|14799.5|14798.8|14796.5|14795.8|107
1747105800000|2025-05-13 03:10:00|14797.4|14796.7|14792.1|14791.4|14797.8|14797.1|14792.1|14791.1|102
1747106100000|2025-05-13 03:15:00|14792.3|14791.6|14792.3|14791.6|14794.5|14793.8|14790.4|14789.7|126
1747106400000|2025-05-13 03:20:00|14791.3|14790.6|14786.9|14786.2|14794|14793.3|14786.7|14786|124
1747106700000|2025-05-13 03:25:00|14787.8|14786|14786.6|14785.9|14790.4|14789.7|14785.9|14785.2|137
1747107000000|2025-05-13 03:30:00|14786.5|14785.8|14784.3|14783.6|14787.8|14787.1|14783.4|14782.4|170
1747107300000|2025-05-13 03:35:00|14784.5|14783.8|14783.6|14782.9|14786.1|14785.2|14780|14779.3|200
1747107600000|2025-05-13 03:40:00|14783.7|14783|14786.4|14784.1|14789.2|14788.5|14783.7|14783|128
1747107900000|2025-05-13 03:45:00|14785.3|14783.3|14775.9|14775.2|14786.9|14785.2|14775.9|14774.9|221
1747108200000|2025-05-13 03:50:00|14776.1|14775.4|14777.7|14775.8|14780.8|14780.1|14776|14774.2|145
1747108500000|2025-05-13 03:55:00|14777.5|14775.7|14775.8|14775.1|14777.8|14776.4|14773.5|14772.8|180
1747108800000|2025-05-13 04:00:00|14775.5|14774.8|14779.1|14778.4|14779.7|14778.6|14774.6|14773.6|143
1747109100000|2025-05-13 04:05:00|14779.2|14778.5|14783|14781.5|14783.3|14781.5|14777.1|14775.8|141
1747109400000|2025-05-13 04:10:00|14782.9|14781.3|14786.7|14786|14786.7|14786|14780.4|14779.7|117
1747109700000|2025-05-13 04:15:00|14786.5|14785.8|14788|14787.3|14788.6|14787.8|14785.7|14784.6|140
1747110000000|2025-05-13 04:20:00|14788.3|14787.6|14787.2|14786.5|14793.1|14791.6|14787.2|14786.5|151
1747110300000|2025-05-13 04:25:00|14788.2|14787.5|14784.3|14783.6|14788.8|14788.1|14784.3|14783.6|114
1747110600000|2025-05-13 04:30:00|14783.6|14782.9|14782.6|14781.9|14785.5|14784.8|14780.6|14779.2|177
1747110900000|2025-05-13 04:35:00|14782.2|14781.5|14780.5|14779.8|14784.7|14784|14778.2|14777.1|196
1747111200000|2025-05-13 04:40:00|14780.3|14779.6|14780.4|14779.7|14782.3|14781|14778.8|14778.1|160
1747111500000|2025-05-13 04:45:00|14780.3|14779.6|14782.8|14782.1|14787.8|14786.3|14780.1|14779.4|121
1747111800000|2025-05-13 04:50:00|14782.7|14782|14786.8|14786.1|14786.8|14786.1|14782.7|14782|180
1747112100000|2025-05-13 04:55:00|14787|14786.3|14771.4|14769.4|14787.7|14786.4|14771.4|14768.6|334
1747112400000|2025-05-13 05:00:00|14771.2|14769.3|14771.5|14769.6|14779.9|14778.8|14769.3|14768.6|280
1747112700000|2025-05-13 05:05:00|14771.8|14770|14774.8|14774.1|14774.8|14774.1|14769.8|14769.1|161
1747113000000|2025-05-13 05:10:00|14775.4|14774.7|14765.6|14764.9|14781.7|14781|14765.1|14764.1|379
1747113300000|2025-05-13 05:15:00|14765.9|14764.4|14769.5|14768.8|14771.5|14770.8|14765.8|14764.4|235
1747113600000|2025-05-13 05:20:00|14769.2|14768.5|14774.8|14774.1|14775|14774.3|14766.8|14766.1|109
1747113900000|2025-05-13 05:25:00|14775.1|14774.4|14778.2|14777.5|14781.7|14780.7|14773.7|14773|121
1747114200000|2025-05-13 05:30:00|14778.3|14777.6|14775.9|14775.2|14781.5|14780.8|14774.4|14773.4|178
1747114500000|2025-05-13 05:35:00|14776|14775.3|14782.2|14781.5|14785.1|14784|14774|14772.9|179
1747114800000|2025-05-13 05:40:00|14782.3|14781.6|14785.8|14785.1|14785.9|14785.2|14781.4|14780.7|130
1747115100000|2025-05-13 05:45:00|14784.4|14783.7|14788.3|14787.6|14791.5|14790.6|14784.4|14783.7|177
1747115400000|2025-05-13 05:50:00|14788.5|14787.8|14781.2|14780.5|14788.6|14787.9|14780.6|14779.9|179
1747115700000|2025-05-13 05:55:00|14777.8|14777.1|14782.4|14781.7|14782.4|14781.7|14770.7|14770|335
1747116000000|2025-05-13 06:00:00|14782.5|14781.8|14783.2|14782.2|14792.8|14792|14778.9|14778.2|299
1747116300000|2025-05-13 06:05:00|14783.4|14782.4|14791|14790.3|14792.4|14791.2|14782.8|14782.1|352
1747116600000|2025-05-13 06:10:00|14791.1|14790.4|14793.5|14792.8|14796.9|14796.2|14788.9|14788.2|346
1747116900000|2025-05-13 06:15:00|14793.4|14792.7|14790.7|14790|14793.4|14792.7|14786.7|14786|234
1747117200000|2025-05-13 06:20:00|14790.8|14790.1|14793|14792.3|14794.7|14794|14783|14781.7|327
1747117500000|2025-05-13 06:25:00|14793.1|14792.4|14794.7|14794|14798.7|14798|14792.1|14791.4|313
1747117800000|2025-05-13 06:30:00|14794.6|14793.9|14792.5|14791.8|14799.2|14798.5|14791.1|14790.4|236
1747118100000|2025-05-13 06:35:00|14792.6|14791.9|14795.4|14793.5|14799.6|14798.2|14792.4|14791.7|258
1747118400000|2025-05-13 06:40:00|14795.3|14793.2|14785.6|14784.9|14796|14794.3|14783.8|14782.7|316
1747118700000|2025-05-13 06:45:00|14785.9|14785.2|14788.9|14788.2|14792.9|14791.7|14784.5|14783.7|221
1747119000000|2025-05-13 06:50:00|14788.1|14787.4|14789.1|14788.4|14790.8|14790.1|14784.7|14783.7|319
1747119300000|2025-05-13 06:55:00|14789.2|14788.5|14794.4|14793.7|14797.1|14796|14788.4|14787.7|292
1747119600000|2025-05-13 07:00:00|14794.5|14793.8|14792.5|14791.8|14798.6|14797|14784.6|14783.6|552
1747119900000|2025-05-13 07:05:00|14792.4|14791.7|14785|14784.3|14793.5|14792.8|14782.9|14782.2|405
1747120200000|2025-05-13 07:10:00|14785.1|14784.4|14793.3|14792.6|14794.3|14793.6|14784.8|14784.1|362
1747120500000|2025-05-13 07:15:00|14793.4|14792.7|14800.6|14799.9|14806.4|14805.1|14787|14785.4|489
1747120800000|2025-05-13 07:20:00|14800.4|14799.7|14779.5|14778.8|14800.7|14799.7|14777.3|14776.2|472
1747121100000|2025-05-13 07:25:00|14779.6|14778.9|14790.1|14789.4|14790.5|14789.5|14776.9|14776.2|378
1747121400000|2025-05-13 07:30:00|14790.2|14789.5|14792.2|14791.5|14796.2|14795.5|14786.2|14784.6|427
1747121700000|2025-05-13 07:35:00|14792.3|14791.6|14793.6|14792.9|14795.8|14795.1|14790.5|14789.8|358
1747122000000|2025-05-13 07:40:00|14794|14793.3|14783.6|14782.9|14794.1|14793.4|14782.2|14781.5|371
1747122300000|2025-05-13 07:45:00|14783.8|14783.1|14791.4|14790.7|14792.7|14791.8|14782.6|14781.9|323
1747122600000|2025-05-13 07:50:00|14791.3|14790.6|14787.8|14787.1|14795.7|14795|14785.3|14784.6|341
1747122900000|2025-05-13 07:55:00|14787.9|14787.2|14785.7|14785|14793.8|14793.1|14785.7|14785|341
1747123200000|2025-05-13 08:00:00|14785.9|14785.2|14785.2|14784.5|14789.2|14788.5|14783.8|14783.1|441
1747123500000|2025-05-13 08:05:00|14785.4|14784.7|14787.4|14785.7|14787.4|14785.7|14773.8|14773.1|345
1747123800000|2025-05-13 08:10:00|14787.2|14785.6|14784.5|14783.8|14792.8|14791.3|14780.3|14779.6|344
1747124100000|2025-05-13 08:15:00|14784.7|14784|14788.3|14787.3|14793.9|14792.2|14782.5|14781.8|358
1747124400000|2025-05-13 08:20:00|14788.4|14787.4|14796.6|14795.9|14798|14797.3|14788.1|14787|276
1747124700000|2025-05-13 08:25:00|14796.5|14795.8|14801.2|14800.5|14807.2|14805.8|14794.1|14793.2|340
1747125000000|2025-05-13 08:30:00|14801.3|14800.6|14795.7|14795|14801.4|14800.7|14793.5|14792.3|299
1747125300000|2025-05-13 08:35:00|14795.6|14794.9|14793.2|14792.5|14799|14798.3|14793|14792.3|193
1747125600000|2025-05-13 08:40:00|14793.5|14792.8|14793.1|14792.4|14795.8|14794.9|14788.9|14788.2|213
1747125900000|2025-05-13 08:45:00|14793.3|14792.6|14794.1|14793.4|14794.3|14793.6|14788.7|14788|236
1747126200000|2025-05-13 08:50:00|14793.7|14793|14791.3|14790.6|14796.8|14796.1|14791.3|14790.6|224
1747126500000|2025-05-13 08:55:00|14791.4|14790.7|14792.5|14791.8|14796.6|14795.9|14789.5|14788.2|292
1747126800000|2025-05-13 09:00:00|14792.7|14792|14793.9|14793.2|14798.7|14798|14792.7|14791.4|246
1747127100000|2025-05-13 09:05:00|14794|14793.3|14799.5|14798.8|14801.3|14800.6|14794|14793.3|204
1747127400000|2025-05-13 09:10:00|14799.4|14798.7|14798|14797.3|14803.1|14802.1|14797.5|14796.8|211
1747127700000|2025-05-13 09:15:00|14798.7|14796.7|14794.8|14792.8|14799|14798.2|14791.1|14789.5|254
1747128000000|2025-05-13 09:20:00|14794.9|14792.7|14796.5|14795.8|14798.9|14798.2|14793.2|14791.7|241
1747128300000|2025-05-13 09:25:00|14796.7|14796|14794.6|14793.9|14797.8|14797.1|14793.2|14792.5|199
1747128600000|2025-05-13 09:30:00|14795|14794.3|14789.6|14787.1|14796.5|14795.8|14787.6|14785.8|232
1747128900000|2025-05-13 09:35:00|14789.7|14787.4|14789.1|14788.4|14792.8|14791.5|14788|14787.3|163
1747129200000|2025-05-13 09:40:00|14789.3|14788.6|14792.5|14791.8|14793.1|14792.4|14789|14787.2|187
1747129500000|2025-05-13 09:45:00|14792.1|14791.4|14792.9|14792.2|14795.8|14794.3|14787.1|14786.4|215
1747129800000|2025-05-13 09:50:00|14793|14792.3|14793.1|14792.4|14794.2|14792.7|14789.9|14788.5|205
1747130100000|2025-05-13 09:55:00|14793.3|14792.6|14798.5|14797.8|14799.4|14797.8|14791.8|14791.1|235
1747130400000|2025-05-13 10:00:00|14798.7|14798|14795.8|14795.1|14799.7|14799|14794.9|14794.2|239
1747130700000|2025-05-13 10:05:00|14796|14795.3|14804|14801.7|14809|14807.7|14795.8|14795.1|337
1747131000000|2025-05-13 10:10:00|14803.8|14801.6|14801.9|14800.9|14811.3|14809.7|14801.9|14800.9|307
1747131300000|2025-05-13 10:15:00|14801.8|14800.8|14809.2|14808.5|14810.8|14810.1|14801.6|14800.8|172
1747131600000|2025-05-13 10:20:00|14809.3|14808.6|14804.6|14803.9|14809.3|14808.6|14802.6|14801.9|133
1747131900000|2025-05-13 10:25:00|14804.4|14803.7|14797.5|14796.8|14804.6|14803.9|14797.5|14796.8|146
1747132200000|2025-05-13 10:30:00|14797.6|14796.9|14800.5|14799.8|14803.2|14802.5|14797.4|14796.7|186
1747132500000|2025-05-13 10:35:00|14800.6|14799.9|14805.7|14805|14805.7|14805|14800.2|14799.5|166
1747132800000|2025-05-13 10:40:00|14805.8|14805.1|14808.9|14808.2|14809.3|14808.6|14804.7|14804|144
1747133100000|2025-05-13 10:45:00|14808.8|14808.1|14811.6|14810.9|14814|14813.3|14808.5|14807.8|173
1747133400000|2025-05-13 10:50:00|14811.5|14810.8|14809.7|14809|14813.5|14812.8|14806|14805.3|202
1747133700000|2025-05-13 10:55:00|14809.8|14809.1|14806.3|14805.6|14811.1|14810|14806.3|14805.4|194
1747134000000|2025-05-13 11:00:00|14806.5|14805.8|14805.2|14804.5|14809.4|14808.7|14803.3|14802.6|214
1747134300000|2025-05-13 11:05:00|14805.5|14804.8|14806.1|14805.4|14808.6|14807.9|14804.8|14804.1|117
1747134600000|2025-05-13 11:10:00|14805.8|14805.1|14807.3|14806.6|14807.8|14807.1|14804.9|14804.2|116
1747134900000|2025-05-13 11:15:00|14806.8|14806.1|14803.8|14803.1|14807.6|14806.6|14803|14802.3|129
1747135200000|2025-05-13 11:20:00|14803.9|14803.2|14804.4|14803.7|14806.5|14805.3|14803.8|14803.1|147
1747135500000|2025-05-13 11:25:00|14804.3|14803.6|14804.4|14803.7|14807.4|14806.7|14804.2|14802.8|122
1747135800000|2025-05-13 11:30:00|14804.2|14803.5|14804|14803.3|14806.2|14805.5|14803.7|14802.9|84
1747136100000|2025-05-13 11:35:00|14804.1|14803.4|14808.8|14808.1|14810|14809.3|14804|14803.3|120
1747136400000|2025-05-13 11:40:00|14808.5|14807.8|14809.8|14809.1|14811.4|14810.1|14805.8|14805.1|127
1747136700000|2025-05-13 11:45:00|14809.9|14809.2|14813.7|14813|14814.4|14813.4|14809.6|14808.6|132
1747137000000|2025-05-13 11:50:00|14813.5|14812.8|14807.9|14807.2|14813.8|14813.1|14806.3|14805.6|166
1747137300000|2025-05-13 11:55:00|14808|14807.3|14812.2|14811.5|14814.6|14813.5|14808|14807.3|223
1747137600000|2025-05-13 12:00:00|14812.5|14811.8|14814.3|14813.6|14817.4|14816.1|14808.4|14807.7|323
1747137900000|2025-05-13 12:05:00|14814.4|14813.7|14813|14812.3|14816|14814.7|14809.4|14808.7|303
1747138200000|2025-05-13 12:10:00|14812.8|14812.1|14819.1|14818.4|14819.2|14818.5|14812.8|14812|333
1747138500000|2025-05-13 12:15:00|14819|14818.3|14818.6|14817.9|14821.5|14820.2|14816.9|14815.9|381
1747138800000|2025-05-13 12:20:00|14819|14818.3|14818|14817.3|14821.5|14820.2|14816.2|14814.4|335
1747139100000|2025-05-13 12:25:00|14818.1|14817.4|14816.1|14810.1|14818.2|14817.5|14810.3|14806.6|349
1747139400000|2025-05-13 12:30:00|14816.7|14810.7|14818.2|14817.2|14828.5|14827.2|14787.5|14783.1|1164
1747139700000|2025-05-13 12:35:00|14818.5|14817|14812.7|14812|14821.8|14820.1|14810.8|14809.8|700
1747140000000|2025-05-13 12:40:00|14813.1|14812.4|14786.6|14785.6|14815.6|14814.9|14785.8|14784|655
1747140300000|2025-05-13 12:45:00|14787.4|14785.9|14797.6|14796.9|14798.9|14798.2|14786.9|14785.7|578
1747140600000|2025-05-13 12:50:00|14798.5|14797.8|14805.8|14804.1|14812|14811.3|14797.8|14797.1|533
1747140900000|2025-05-13 12:55:00|14805.3|14804.6|14799.5|14798.8|14806.8|14806.1|14799|14798.3|431
1747141200000|2025-05-13 13:00:00|14801.2|14799.4|14791.2|14790.5|14802|14801.3|14788|14787.3|584
1747141500000|2025-05-13 13:05:00|14790.9|14790.2|14784.4|14783.7|14797.4|14796.7|14783.3|14782.6|529
1747141800000|2025-05-13 13:10:00|14784.5|14783.8|14784.9|14784.2|14789.9|14788.8|14783.6|14782.6|520
1747142100000|2025-05-13 13:15:00|14787.2|14785.2|14794.2|14793.5|14798.7|14797.6|14785.7|14785|464
1747142400000|2025-05-13 13:20:00|14794.1|14793.4|14778.5|14776.5|14794.4|14793.7|14778.3|14776.4|515
1747142700000|2025-05-13 13:25:00|14778.4|14776.2|14779.5|14778.8|14779.5|14778.8|14768.4|14767.4|526
1747143000000|2025-05-13 13:30:00|14779.3|14778.6|14780|14779.3|14784.5|14783.8|14773.4|14772.7|712
1747143300000|2025-05-13 13:35:00|14780.4|14779.7|14773.8|14773.1|14780.9|14780.2|14766.3|14765.6|623
1747143600000|2025-05-13 13:40:00|14773.4|14772.7|14774.3|14773.6|14786|14785.3|14772.6|14771.9|706
1747143900000|2025-05-13 13:45:00|14775|14774.3|14774.7|14774|14782.7|14782|14773.1|14772.4|555
1747144200000|2025-05-13 13:50:00|14774.4|14773.7|14787.1|14786.4|14790.3|14789.6|14774.3|14773.6|588
1747144500000|2025-05-13 13:55:00|14787.7|14787|14788.7|14788|14795.2|14794.5|14787|14786.3|479
1747144800000|2025-05-13 14:00:00|14788.9|14788.2|14788.6|14787.9|14795|14794.3|14785.4|14784.3|480
1747145100000|2025-05-13 14:05:00|14788.9|14788.2|14784.5|14783.8|14792|14790.4|14784.4|14783.7|512
1747145400000|2025-05-13 14:10:00|14784.4|14783.7|14798.5|14797.8|14798.5|14797.8|14781.8|14780.5|514
1747145700000|2025-05-13 14:15:00|14798.7|14798|14797.3|14796.6|14800.7|14799.5|14791.3|14790.6|507
1747146000000|2025-05-13 14:20:00|14796|14795.3|14794.4|14793.7|14796.6|14795.9|14786.5|14785.8|599
1747146300000|2025-05-13 14:25:00|14794.6|14793.9|14796.8|14796.1|14805.5|14804.8|14793.5|14792.8|527
1747146600000|2025-05-13 14:30:00|14796.5|14795.8|14798.4|14797.7|14802.4|14801.7|14794|14793.3|524
1747146900000|2025-05-13 14:35:00|14798.5|14797.8|14801.4|14800.7|14803.9|14802.7|14794.3|14793.6|492
1747147200000|2025-05-13 14:40:00|14801.8|14801.1|14785.9|14785.2|14807.1|14805.9|14785.8|14784.9|722
1747147500000|2025-05-13 14:45:00|14786.3|14785.6|14785.8|14785.1|14796.2|14795.3|14781.9|14781.2|659
1747147800000|2025-05-13 14:50:00|14785.9|14785.2|14787.1|14786.4|14790.8|14789.7|14785.9|14785|553
1747148100000|2025-05-13 14:55:00|14786.5|14785.8|14784.5|14783.8|14792.6|14791.9|14784.3|14782.6|659
1747148400000|2025-05-13 15:00:00|14784.7|14784|14785|14784.3|14789.8|14789.1|14783|14782.2|570
1747148700000|2025-05-13 15:05:00|14784.8|14784.1|14788.7|14788|14790.3|14789.6|14776.4|14775.7|504
1747149000000|2025-05-13 15:10:00|14789|14788.3|14788.2|14787.5|14791.6|14790.9|14785.8|14785.1|360
1747149300000|2025-05-13 15:15:00|14788.4|14787.7|14789.7|14789|14791.6|14789.7|14783.4|14782.7|395
1747149600000|2025-05-13 15:20:00|14789.8|14789.1|14781.1|14780.4|14790.5|14789.8|14777.8|14777.1|450
1747149900000|2025-05-13 15:25:00|14781.3|14780.6|14784|14783.3|14791.3|14790.4|14781.1|14780.4|396
1747150200000|2025-05-13 15:30:00|14783.4|14782.7|14779.8|14779.1|14789.5|14788.5|14779.8|14779.1|349
1747150500000|2025-05-13 15:35:00|14779.1|14778.4|14782.5|14781.8|14784.9|14784.2|14778.1|14777.4|288
1747150800000|2025-05-13 15:40:00|14782.4|14781.7|14778.4|14777.7|14785.1|14784.4|14776.3|14775.6|410
1747151100000|2025-05-13 15:45:00|14778.5|14777.8|14779.7|14779|14782.4|14781|14776|14775|355
1747151400000|2025-05-13 15:50:00|14779.5|14778.8|14776.7|14776|14785.2|14783.9|14774.7|14773.2|413
1747151700000|2025-05-13 15:55:00|14776.6|14775.9|14775.8|14775.1|14778.7|14778|14770.6|14769.9|338
1747152000000|2025-05-13 16:00:00|14775.7|14775|14768.1|14767.4|14776|14775.3|14767.7|14766.4|426
1747152300000|2025-05-13 16:05:00|14768.2|14767.5|14767.1|14766.1|14770.3|14769.3|14761.3|14760.4|395
1747152600000|2025-05-13 16:10:00|14766.9|14766.2|14765.9|14765.2|14767.3|14766.6|14762.3|14761.3|261
1747152900000|2025-05-13 16:15:00|14766|14765.3|14766.5|14764.4|14769.7|14769|14765.4|14764|281
1747153200000|2025-05-13 16:20:00|14766.6|14764.5|14770.6|14769.9|14774.6|14773.9|14766.5|14764.4|293
1747153500000|2025-05-13 16:25:00|14770.7|14770|14778.8|14778.1|14781.1|14779.6|14770.6|14769.9|268
1747153800000|2025-05-13 16:30:00|14778.6|14777.9|14759.6|14758.9|14778.6|14777.9|14756.9|14756.2|308
1747154100000|2025-05-13 16:35:00|14759.8|14759.1|14759.4|14758.7|14764.8|14763.6|14759|14758|272
1747154400000|2025-05-13 16:40:00|14759.3|14758.6|14755.1|14754.1|14759.3|14758.6|14746|14745.2|375
1747154700000|2025-05-13 16:45:00|14755.2|14754.2|14760.7|14759.7|14761.4|14760|14753.7|14753|239
1747155000000|2025-05-13 16:50:00|14760.6|14759.6|14761.7|14761|14768.2|14765.5|14760.3|14759|331
1747155300000|2025-05-13 16:55:00|14761.8|14761.1|14761.2|14760.5|14762.9|14762.2|14759.6|14758.9|202
1747155600000|2025-05-13 17:00:00|14762.3|14761.6|14759.2|14758.5|14763.7|14763|14758.7|14758|214
1747155900000|2025-05-13 17:05:00|14759.3|14758.6|14766.8|14766.1|14766.8|14766.1|14758.9|14758.2|206
1747156200000|2025-05-13 17:10:00|14766.9|14766.2|14762.6|14760.7|14767.4|14766.7|14760.6|14759.9|207
1747156500000|2025-05-13 17:15:00|14763.3|14761.3|14768.2|14767.5|14769.7|14768.8|14763.1|14760.9|259
1747156800000|2025-05-13 17:20:00|14768.3|14767.6|14769.2|14768.5|14770.4|14769.7|14766.9|14766.2|121
1747157100000|2025-05-13 17:25:00|14769.6|14768.9|14776.1|14775.4|14778.3|14777|14768.9|14768.2|162
1747157400000|2025-05-13 17:30:00|14775.9|14775.2|14770.4|14769.7|14776|14775.3|14767.9|14767.2|192
1747157700000|2025-05-13 17:35:00|14770.3|14769.6|14772.7|14772|14772.7|14772|14769.4|14768.7|145
1747158000000|2025-05-13 17:40:00|14772.8|14772.1|14770.3|14769.6|14775.4|14773.5|14770.2|14769.5|173
1747158300000|2025-05-13 17:45:00|14770.4|14769.7|14768.5|14766.8|14773.6|14772.4|14767.8|14766|211
1747158600000|2025-05-13 17:50:00|14768.4|14766.9|14762|14761.3|14768.5|14767|14760.5|14759.8|239
1747158900000|2025-05-13 17:55:00|14761.9|14761.2|14761.4|14760.7|14763.6|14762.7|14756.9|14756.2|277
1747159200000|2025-05-13 18:00:00|14761.5|14760.8|14760.9|14760.2|14763.2|14761.8|14754.6|14753.6|322
1747159500000|2025-05-13 18:05:00|14760.6|14759.9|14762.2|14761.2|14766.4|14765.7|14760.6|14759.9|201
1747159800000|2025-05-13 18:10:00|14762.3|14761.3|14763.6|14762.9|14766.6|14765.9|14760.5|14759.8|151
1747160100000|2025-05-13 18:15:00|14763.8|14763.1|14758.4|14757.7|14766|14765.3|14757.5|14756.8|166
1747160400000|2025-05-13 18:20:00|14758.5|14757.8|14759.3|14758.6|14760.9|14760.2|14758|14757.3|133
1747160700000|2025-05-13 18:25:00|14758.7|14758|14761.4|14760.7|14761.7|14761|14757.3|14756.6|176
1747161000000|2025-05-13 18:30:00|14761.5|14760.8|14757.3|14756.6|14761.6|14760.9|14755.2|14754.5|152
1747161300000|2025-05-13 18:35:00|14757.5|14756.8|14753.4|14751.9|14757.8|14757.1|14752|14750.8|167
1747161600000|2025-05-13 18:40:00|14753.5|14752|14750.5|14749.8|14754.1|14753.1|14746.9|14746.2|144
1747161900000|2025-05-13 18:45:00|14750.9|14750.2|14750|14749.3|14753.4|14752.7|14746.6|14745.9|205
1747162200000|2025-05-13 18:50:00|14750.2|14749.5|14752.6|14751.9|14754|14753.3|14749.6|14748.9|130
1747162500000|2025-05-13 18:55:00|14753|14752.3|14750.9|14750.2|14754.2|14753.5|14747.4|14746.7|221
1747162800000|2025-05-13 19:00:00|14750.3|14749.6|14747.7|14747|14751|14750.3|14745.4|14743.9|275
1747163100000|2025-05-13 19:05:00|14747.9|14747.2|14749.9|14749.2|14754.1|14753.2|14746.9|14746.2|180
1747163400000|2025-05-13 19:10:00|14750|14749.3|14751.4|14750.7|14751.4|14750.7|14748.9|14748.2|141
1747163700000|2025-05-13 19:15:00|14751.9|14751.2|14755.5|14754.8|14755.5|14754.8|14751.2|14750.5|119
1747164000000|2025-05-13 19:20:00|14755.6|14754.9|14753.4|14752.7|14756.7|14756|14751.6|14750.9|118
1747164300000|2025-05-13 19:25:00|14753.5|14752.8|14749.9|14749.2|14753.5|14752.8|14749.5|14748.8|140
1747164600000|2025-05-13 19:30:00|14750|14749.3|14752|14751.3|14753.3|14752.6|14749.6|14748.9|138
1747164900000|2025-05-13 19:35:00|14751.9|14751.2|14749.8|14749.1|14752.2|14751.5|14749|14748.3|107
1747165200000|2025-05-13 19:40:00|14749.7|14749|14747.7|14747|14750.4|14749.7|14746.9|14746.2|97
1747165500000|2025-05-13 19:45:00|14747.8|14747.1|14745|14744.3|14750.5|14749.5|14744.2|14743.5|164
1747165800000|2025-05-13 19:50:00|14746.3|14745.6|14739.9|14739.2|14746.7|14746|14739.4|14738.7|250
1747166100000|2025-05-13 19:55:00|14739.8|14739.1|14743.4|14741.9|14745.3|14743.8|14738|14737.3|237
1747166400000|2025-05-13 20:00:00|14743.5|14741.5|14744.6|14743.9|14744.6|14743.9|14738.3|14737|268
1747166700000|2025-05-13 20:05:00|14745.2|14744.5|14744.4|14742.7|14746.3|14744.9|14743.3|14742.3|118
1747167000000|2025-05-13 20:10:00|14744.3|14742.6|14745.3|14744.6|14746.9|14744.8|14744.3|14742.5|91
1747167300000|2025-05-13 20:15:00|14745.4|14744.7|14745.6|14744.9|14745.8|14745.1|14744.7|14743.6|30
1747167600000|2025-05-13 20:20:00|14745.4|14744.7|14744.5|14743.8|14745.5|14744.8|14743.7|14743|86
1747167900000|2025-05-13 20:25:00|14744.6|14743.9|14743.1|14742.4|14745.6|14744.6|14740.3|14739.6|86
1747168200000|2025-05-13 20:30:00|14743|14742.3|14744.8|14743.8|14745.1|14743.8|14742.4|14741.7|53
1747168500000|2025-05-13 20:35:00|14745.9|14744.1|14747.4|14745.8|14749.2|14747.3|14745.9|14744.1|78
1747168800000|2025-05-13 20:40:00|14747.5|14745.9|14743.5|14742.8|14747.9|14747.2|14743.2|14742.5|45
1747169100000|2025-05-13 20:45:00|14744.2|14743.5|14748.1|14745.6|14748.3|14746.6|14743.5|14742.4|102
1747169400000|2025-05-13 20:50:00|14747.5|14745.5|14746.3|14745.3|14747.6|14745.6|14744.1|14741.7|76
1747169700000|2025-05-13 20:55:00|14746.8|14744.8|14750.9|14745.1|14751.6|14747.2|14746.8|14744.3|97
1747170000000|2025-05-13 21:00:00|14751.7|14744.7|14753.5|14746.5|14753.7|14746.7|14750|14743|11
1747170300000|2025-05-13 21:05:00|14752.7|14745.7|14753.5|14746.5|14753.5|14746.5|14752.7|14745.7|2
1747170900000|2025-05-13 21:15:00|14752.6|14745.6|14751.5|14744.5|14752.6|14745.6|14751.5|14744.5|2
1747171200000|2025-05-13 21:20:00|14751.6|14744.6|14751.6|14744.6|14751.6|14744.6|14751.6|14744.6|1
1747171500000|2025-05-13 21:25:00|14751.9|14744.9|14752.3|14745.3|14752.3|14745.3|14751.9|14744.9|2
1747171800000|2025-05-13 21:30:00|14753.6|14746.6|14753.3|14746.3|14754.8|14747.8|14753.3|14746.3|3
1747172100000|2025-05-13 21:35:00|14753.5|14746.5|14752.5|14745.5|14754.5|14747.5|14752.3|14745.3|7
1747172400000|2025-05-13 21:40:00|14752.4|14745.4|14752.5|14745.5|14752.6|14745.6|14752.4|14745.4|6
1747172700000|2025-05-13 21:45:00|14752.6|14745.6|14752.9|14745.9|14754|14747|14752.6|14745.6|8
1747173000000|2025-05-13 21:50:00|14752.8|14745.8|14752.8|14745.8|14752.9|14745.9|14752.7|14745.7|4
1747173300000|2025-05-13 21:55:00|14751.8|14744.8|14752.6|14745.6|14754.9|14747.9|14751.4|14744.4|12
1747173600000|2025-05-13 22:00:00|14754|14747|14736.3|14731.8|14754|14747|14734.8|14730.8|106
1747173900000|2025-05-13 22:05:00|14735.8|14732.3|14736.2|14732.4|14739.3|14734.4|14732|14729.3|103
1747174200000|2025-05-13 22:10:00|14736.1|14732.3|14737.1|14735.2|14738.1|14735.3|14734.4|14731|97
1747174500000|2025-05-13 22:15:00|14737|14735.3|14736.2|14733.4|14738.4|14735.3|14735.2|14731.3|102
1747174800000|2025-05-13 22:20:00|14736|14733.5|14739.7|14737.6|14741.2|14739|14735.9|14733.1|83
1747175100000|2025-05-13 22:25:00|14739.5|14737.7|14740.9|14739.3|14740.9|14739.6|14739.1|14737.5|35
1747175400000|2025-05-13 22:30:00|14740.1|14739.1|14741|14739.4|14741.1|14739.5|14739.8|14738.5|64
1747175700000|2025-05-13 22:35:00|14740.9|14739.2|14739.1|14737.4|14743.1|14741.9|14738.8|14737.2|79
1747176000000|2025-05-13 22:40:00|14739|14737.6|14739|14737.3|14739.7|14738.4|14737.1|14735.4|50
1747176300000|2025-05-13 22:45:00|14740.1|14738.4|14742.9|14742.2|14743.1|14742.4|14739.3|14737.7|45
1747176600000|2025-05-13 22:50:00|14742.8|14742.1|14735.6|14734.9|14743.1|14742.4|14734.7|14734|76
1747176900000|2025-05-13 22:55:00|14736.1|14735.4|14735.5|14734.8|14737.4|14736.7|14734.5|14733.8|44
1747177200000|2025-05-13 23:00:00|14734.9|14734.2|14738.8|14738.1|14739.4|14738.6|14734.9|14734.2|109
1747177500000|2025-05-13 23:05:00|14739.4|14737.6|14747|14746.3|14747.9|14746.4|14739.3|14737.6|128
1747177800000|2025-05-13 23:10:00|14746.9|14746.2|14744|14743.3|14749.3|14748.6|14742.3|14741.6|136
1747178100000|2025-05-13 23:15:00|14743.9|14743.2|14742.9|14742.2|14749.7|14749|14742.9|14741.2|172
1747178400000|2025-05-13 23:20:00|14743.8|14743.1|14745.3|14744.6|14746.6|14745.9|14736.7|14736|125
1747178700000|2025-05-13 23:25:00|14745.2|14744.5|14743.9|14743.2|14747.2|14746.5|14743.2|14742.5|80
1747179000000|2025-05-13 23:30:00|14743.7|14743|14744|14743.3|14747.4|14746.7|14743.2|14742.5|75
1747179300000|2025-05-13 23:35:00|14744.2|14743.5|14747.1|14746.4|14747.6|14746.9|14743.9|14743.2|113
1747179600000|2025-05-13 23:40:00|14747|14746.3|14744.6|14743.9|14747.6|14746.9|14744|14743.3|108
1747179900000|2025-05-13 23:45:00|14744.9|14744.2|14748.9|14746.5|14750.2|14749.5|14743.9|14743.2|150
1747180200000|2025-05-13 23:50:00|14749.1|14746.7|14751.2|14749.3|14752.9|14751.3|14748.1|14746.7|108
1747180500000|2025-05-13 23:55:00|14751.4|14750.5|14752.9|14752.2|14755.8|14754.5|14751.4|14749.8|163
1747180800000|2025-05-14 00:00:00|14753|14752.3|14759|14758.3|14762.6|14761.3|14748|14747.3|382
1747181100000|2025-05-14 00:05:00|14758.9|14758.2|14762.1|14759.9|14762.9|14760.5|14756.8|14755.7|261
1747181400000|2025-05-14 00:10:00|14760.8|14759|14763.3|14761|14765|14763.6|14757.6|14756.5|278
1747181700000|2025-05-14 00:15:00|14763.2|14761.1|14763.3|14762.6|14764.5|14763.8|14761.1|14759.3|193
1747182000000|2025-05-14 00:20:00|14764.1|14762.4|14762.6|14761.9|14767.4|14766.7|14762|14761.3|156
1747182300000|2025-05-14 00:25:00|14762.2|14761.5|14749.2|14748.5|14763.7|14763|14746.3|14744.6|284
1747182600000|2025-05-14 00:30:00|14749.3|14748.6|14745.3|14744.6|14750.7|14750|14743.5|14742.8|296
1747182900000|2025-05-14 00:35:00|14745.2|14744.5|14743.1|14742.4|14748|14747.3|14740.7|14740|197
1747183200000|2025-05-14 00:40:00|14743.5|14742.8|14747|14746.3|14748.2|14747.5|14743.5|14742.8|126
1747183500000|2025-05-14 00:45:00|14747.1|14746.4|14750.5|14749.8|14750.5|14749.8|14743.7|14743|174
1747183800000|2025-05-14 00:50:00|14750.4|14749.7|14732.1|14731.4|14755.1|14754.4|14728.5|14727.8|647
1747184100000|2025-05-14 00:55:00|14731.9|14731.2|14737|14736.3|14739.8|14737.8|14731.5|14730.4|562
1747184400000|2025-05-14 01:00:00|14736.4|14735.7|14739.9|14739.2|14741.1|14740.4|14734.5|14733.8|392
1747184700000|2025-05-14 01:05:00|14739.8|14739.1|14739.7|14739|14741.7|14741|14735.6|14734.2|312
1747185000000|2025-05-14 01:10:00|14739.6|14738.9|14722.6|14721.6|14739.6|14738.9|14721|14720.3|406
1747185300000|2025-05-14 01:15:00|14722.5|14721.5|14724.1|14723.4|14728.2|14727.5|14720.1|14718.8|317
1747185600000|2025-05-14 01:20:00|14724|14723.3|14714.6|14713.9|14725.5|14724.8|14713.2|14712.5|273
1747185900000|2025-05-14 01:25:00|14714.7|14714|14706|14705.3|14714.7|14714|14705.2|14704.5|330
1747186200000|2025-05-14 01:30:00|14706.9|14706.2|14708.1|14707.4|14712.5|14711.8|14701.1|14700.4|330
1747186500000|2025-05-14 01:35:00|14708.9|14708.2|14716.6|14715.9|14722.1|14721.4|14708.3|14707.6|387
1747186800000|2025-05-14 01:40:00|14716.7|14716|14718.6|14717.9|14720.4|14719.7|14710.9|14710.2|307
1747187100000|2025-05-14 01:45:00|14718.8|14718.1|14722.4|14721.7|14725.7|14725|14714.5|14713.8|229
1747187400000|2025-05-14 01:50:00|14722.3|14721.6|14719.5|14718.8|14725.9|14725.2|14717|14716.3|252
1747187700000|2025-05-14 01:55:00|14719.4|14718.7|14721|14720.3|14723.1|14722.4|14713.8|14713.1|343
1747188000000|2025-05-14 02:00:00|14720.9|14720.2|14729.5|14728.8|14729.7|14729|14719.8|14719.1|242
1747188300000|2025-05-14 02:05:00|14729.4|14728.7|14723.4|14722.7|14729.4|14728.7|14720.1|14719.4|193
1747188600000|2025-05-14 02:10:00|14723.6|14722.9|14715.8|14715.1|14723.6|14722.9|14712.3|14711.6|244
1747188900000|2025-05-14 02:15:00|14715.7|14715|14714.8|14714.1|14721.3|14720.6|14713.3|14712.6|294
1747189200000|2025-05-14 02:20:00|14714.7|14714|14722.6|14721.9|14723.3|14722.6|14712.5|14711.8|171
1747189500000|2025-05-14 02:25:00|14722.5|14721.8|14722.1|14721.4|14726.5|14725.8|14721.3|14720.6|197
1747189800000|2025-05-14 02:30:00|14722|14721.3|14721.2|14720.5|14726.2|14725.5|14720.7|14720|179
1747190100000|2025-05-14 02:35:00|14721.1|14720.4|14728.5|14727.8|14730.3|14729.1|14719.2|14718.4|308
1747190400000|2025-05-14 02:40:00|14728.6|14727.9|14721|14720.3|14730.9|14730.2|14720.9|14720.2|229
1747190700000|2025-05-14 02:45:00|14721.9|14721.2|14716.9|14715.9|14725.2|14724.5|14716.7|14715.4|183
1747191000000|2025-05-14 02:50:00|14716.8|14715.8|14718.4|14717.7|14722.2|14721.5|14715.5|14714.5|168
1747191300000|2025-05-14 02:55:00|14718.5|14717.8|14720.1|14719.4|14721.6|14720.9|14716.6|14715.6|245
1747191600000|2025-05-14 03:00:00|14719.9|14719.2|14722.9|14722.2|14723.4|14722.2|14718.9|14718.2|246
1747191900000|2025-05-14 03:05:00|14723|14722.3|14721.9|14721.2|14724.6|14723.9|14720.1|14719.4|189
1747192200000|2025-05-14 03:10:00|14722.1|14721.4|14720.9|14720.2|14723|14722.3|14719.1|14718.4|134
1747192500000|2025-05-14 03:15:00|14720.8|14720.1|14716.8|14714.8|14723.4|14722.7|14715.5|14714.3|114
1747192800000|2025-05-14 03:20:00|14716.7|14714.7|14713.5|14712.8|14719.8|14718.2|14712|14711.3|141
1747193100000|2025-05-14 03:25:00|14713.4|14712.7|14713.4|14712.7|14714.5|14713.8|14710.3|14709.6|140
1747193400000|2025-05-14 03:30:00|14712.4|14711.7|14710|14709.3|14715.1|14714.4|14709.3|14708.6|204
1747193700000|2025-05-14 03:35:00|14710.2|14709.5|14709|14708.3|14712.2|14711.5|14705.1|14703.7|202
1747194000000|2025-05-14 03:40:00|14708.9|14708.2|14711.8|14710.8|14714.3|14713.6|14707.1|14706.4|166
1747194300000|2025-05-14 03:45:00|14711.7|14710.7|14714|14712.1|14714.6|14712.9|14708.8|14708.1|164
1747194600000|2025-05-14 03:50:00|14713.9|14711.3|14708.1|14707.4|14714|14713|14706.8|14706.1|141
1747194900000|2025-05-14 03:55:00|14708|14707.3|14709.1|14708.4|14711.9|14710.9|14705.7|14705|209
1747195200000|2025-05-14 04:00:00|14709|14708.3|14710.2|14709.5|14711.5|14710.8|14704.9|14704.2|203
1747195500000|2025-05-14 04:05:00|14710.1|14709.4|14707.2|14706.5|14716.7|14716|14707.2|14706.5|179
1747195800000|2025-05-14 04:10:00|14707.1|14706.4|14708|14707.3|14709|14708.3|14704.5|14703.8|117
1747196100000|2025-05-14 04:15:00|14708.1|14707.4|14712.5|14711.8|14713.6|14712.9|14708.1|14707.4|157
1747196400000|2025-05-14 04:20:00|14712.3|14711.6|14706.9|14706.2|14712.5|14711.8|14704.5|14703.8|141
1747196700000|2025-05-14 04:25:00|14706.8|14706.1|14700.3|14699.6|14706.8|14706.1|14697.9|14696|185
1747197000000|2025-05-14 04:30:00|14700.8|14700.1|14695.1|14694.4|14702.4|14701.7|14694.5|14693.8|162
1747197300000|2025-05-14 04:35:00|14695|14694.3|14699.6|14698.9|14699.7|14699|14692.5|14691.8|154
1747197600000|2025-05-14 04:40:00|14699.5|14698.8|14693.1|14692.4|14700.3|14699.6|14688.8|14687.5|211
1747197900000|2025-05-14 04:45:00|14693|14692.3|14694.1|14693.4|14694.4|14693.7|14690.8|14690.1|112
1747198200000|2025-05-14 04:50:00|14694.3|14693.6|14696.9|14696.2|14698.1|14697.4|14693.8|14693.1|116
1747198500000|2025-05-14 04:55:00|14696.2|14695.5|14695.1|14694.4|14696.4|14695.6|14693.9|14693.1|111
1747198800000|2025-05-14 05:00:00|14695.2|14694.5|14690|14689.3|14695.4|14694.7|14688.7|14688|162
1747199100000|2025-05-14 05:05:00|14689.8|14689.1|14688|14687.3|14690.1|14689.4|14684.4|14683.4|202
1747199400000|2025-05-14 05:10:00|14688.1|14687.4|14690.4|14689.7|14691.4|14690.3|14687.5|14686.8|135
1747199700000|2025-05-14 05:15:00|14690.5|14689.8|14692.1|14691.1|14695|14693.7|14687.2|14686.5|153
1747200000000|2025-05-14 05:20:00|14690.9|14689.9|14687.5|14686.8|14691.2|14690.3|14686.5|14685.8|165
1747200300000|2025-05-14 05:25:00|14687.7|14687|14694.9|14694.2|14695.2|14694.4|14687.4|14686.7|159
1747200600000|2025-05-14 05:30:00|14695|14694.3|14695.5|14694.8|14698.6|14697.9|14694.2|14693.3|202
1747200900000|2025-05-14 05:35:00|14695.6|14694.9|14698.6|14697.9|14701.3|14699.9|14695.2|14694.5|165
1747201200000|2025-05-14 05:40:00|14698.1|14697.4|14697.2|14696.2|14698.5|14697.8|14694.6|14693.9|142
1747201500000|2025-05-14 05:45:00|14698|14697.3|14702.8|14702.1|14705.1|14704.4|14698|14697.3|192
1747201800000|2025-05-14 05:50:00|14702.9|14702.2|14703|14702.3|14706|14704.4|14699.4|14698.7|183
1747202100000|2025-05-14 05:55:00|14703.5|14702.8|14707.1|14706.4|14708|14706.7|14702.1|14701.4|132
1747202400000|2025-05-14 06:00:00|14707.5|14706.8|14713.2|14711.4|14713.5|14712.2|14703.3|14702.6|220
1747202700000|2025-05-14 06:05:00|14713.4|14711.7|14716.1|14715.4|14718.4|14717.2|14712.2|14711.5|222
1747203000000|2025-05-14 06:10:00|14716|14715.3|14710.7|14710|14716.7|14715.5|14706|14704.6|296
1747203300000|2025-05-14 06:15:00|14710.5|14709.8|14701.9|14701.2|14713|14712.3|14701.6|14700.9|225
1747203600000|2025-05-14 06:20:00|14701.7|14701|14698.5|14697.8|14704.6|14703.9|14696.8|14696.1|205
1747203900000|2025-05-14 06:25:00|14698.6|14697.9|14703|14702.3|14703.9|14703.2|14697.5|14696.8|232
1747204200000|2025-05-14 06:30:00|14702.8|14702.1|14712.7|14712|14712.7|14712|14701.7|14701|252
1747204500000|2025-05-14 06:35:00|14713.2|14712.5|14710.5|14709.8|14716.4|14715.7|14709|14708.3|239
1747204800000|2025-05-14 06:40:00|14710.6|14709.9|14711.2|14710.5|14714.8|14714.1|14705.9|14705.2|243
1747205100000|2025-05-14 06:45:00|14711.5|14710.8|14710.5|14709.8|14712.6|14711.9|14704|14703|218
1747205400000|2025-05-14 06:50:00|14710.4|14709.7|14709.2|14708.5|14712.6|14711|14705.1|14704.4|302
1747205700000|2025-05-14 06:55:00|14710.4|14709.7|14716|14715.3|14722.7|14721.4|14710.3|14709.6|340
1747206000000|2025-05-14 07:00:00|14716.1|14715.4|14709.6|14708.9|14721.2|14720.5|14708.3|14707.1|416
1747206300000|2025-05-14 07:05:00|14709.7|14709|14708.6|14707.9|14710.3|14709.6|14705.6|14704.9|287
1747206600000|2025-05-14 07:10:00|14708.5|14707.8|14718.3|14717.6|14718.7|14717.8|14706|14705.3|356
1747206900000|2025-05-14 07:15:00|14718.2|14717.5|14717.6|14716.9|14722.3|14720.8|14712.7|14712|306
1747207200000|2025-05-14 07:20:00|14717.4|14716.7|14710.8|14709.2|14718|14717.3|14710|14708.8|288
1747207500000|2025-05-14 07:25:00|14710.7|14709.1|14704.9|14704.2|14710.9|14709.5|14702.9|14701.5|386
1747207800000|2025-05-14 07:30:00|14705.2|14704.5|14709|14708.3|14712.8|14711|14702.5|14701.3|341
1747208100000|2025-05-14 07:35:00|14709.1|14708.4|14695.4|14694.7|14710.8|14710.1|14694.5|14693|355
1747208400000|2025-05-14 07:40:00|14695.3|14694.6|14702.5|14701.8|14705.9|14705.2|14695.3|14694.6|337
1747208700000|2025-05-14 07:45:00|14702.4|14701.7|14705.7|14705|14709.3|14708.6|14701.1|14700.4|290
1747209000000|2025-05-14 07:50:00|14705.6|14704.9|14699.1|14698.4|14706.9|14705.9|14696.1|14695.4|314
1747209300000|2025-05-14 07:55:00|14699|14698.3|14698.4|14697.7|14702.6|14701.9|14693.2|14692.5|381
1747209600000|2025-05-14 08:00:00|14698.3|14697.6|14665.4|14664.7|14699.3|14698.5|14658.2|14657.5|714
1747209900000|2025-05-14 08:05:00|14665.3|14664.6|14635.8|14634.8|14671.3|14668.8|14617.5|14615.7|1072
1747210200000|2025-05-14 08:10:00|14635.9|14634.9|14658.5|14656.6|14662.1|14659.8|14635.3|14633.6|800
1747210500000|2025-05-14 08:15:00|14658.6|14656.5|14642.6|14641.9|14659.9|14657.7|14638.6|14637.9|604
1747210800000|2025-05-14 08:20:00|14642.8|14642.1|14638.1|14637.4|14643.7|14642.4|14628.6|14627.1|728
1747211100000|2025-05-14 08:25:00|14638.2|14637.5|14641.4|14640.4|14645|14644.3|14625.5|14624.8|735
1747211400000|2025-05-14 08:30:00|14641.1|14639.6|14637.9|14637.2|14643.5|14642.8|14633|14632.3|605
1747211700000|2025-05-14 08:35:00|14637.8|14637.1|14641.3|14640.6|14646.7|14644.8|14634.6|14632.7|495
1747212000000|2025-05-14 08:40:00|14641.4|14640.7|14645.4|14643.8|14647.1|14644.8|14631.8|14631.1|512
1747212300000|2025-05-14 08:45:00|14645.3|14643.7|14644.6|14642.8|14645.4|14643.9|14636.2|14634.3|462
1747212600000|2025-05-14 08:50:00|14644.5|14642.7|14644.5|14642.5|14646.7|14645.7|14635.6|14634.9|441
1747212900000|2025-05-14 08:55:00|14644.4|14642.6|14625.6|14624.9|14647.4|14646.4|14613.5|14612.8|692
1747213200000|2025-05-14 09:00:00|14623.8|14623.1|14622.3|14621.6|14636.3|14634.1|14618.4|14617.7|666
1747213500000|2025-05-14 09:05:00|14622.2|14621.5|14612.7|14610.5|14625.7|14625|14608.9|14607.1|594
1747213800000|2025-05-14 09:10:00|14614.4|14611.9|14602.5|14600.8|14621.4|14619.3|14598.7|14597.5|633
1747214100000|2025-05-14 09:15:00|14602.2|14601.2|14604.3|14603.6|14610|14609.3|14600.1|14598.8|549
1747214400000|2025-05-14 09:20:00|14604.2|14603.5|14578.5|14577.8|14605|14603.7|14577.1|14575.3|753
1747214700000|2025-05-14 09:25:00|14578.2|14577.5|14584.8|14584.1|14586.9|14586.2|14576.8|14575.5|662
1747215000000|2025-05-14 09:30:00|14585.1|14584.2|14585.5|14584.8|14595.4|14593.9|14581|14580|530
1747215300000|2025-05-14 09:35:00|14585.8|14585.1|14587.7|14587|14593.9|14592.3|14585.3|14584.6|431
1747215600000|2025-05-14 09:40:00|14587.6|14586.9|14567.6|14566.9|14590.9|14590.2|14561.6|14559.7|625
1747215900000|2025-05-14 09:45:00|14567.5|14566.8|14565|14564.3|14572.6|14571.6|14562.6|14561.9|527
1747216200000|2025-05-14 09:50:00|14563.4|14562.7|14575.9|14575.2|14577.7|14576.4|14563.3|14561.4|530
1747216500000|2025-05-14 09:55:00|14576.5|14575.8|14589.4|14587.3|14589.7|14589|14576.1|14575.4|381
1747216800000|2025-05-14 10:00:00|14589.3|14587.1|14588.8|14588.1|14591.7|14590.5|14582.9|14581.3|400
1747217100000|2025-05-14 10:05:00|14588.7|14588|14585.4|14584.7|14589.8|14589.1|14579.6|14578.9|327
1747217400000|2025-05-14 10:10:00|14585.5|14584.8|14585.5|14584.5|14589.7|14589|14583.2|14582.5|305
1747217700000|2025-05-14 10:15:00|14585.6|14584.1|14595.6|14594.6|14598|14596.7|14584.9|14583.7|355
1747218000000|2025-05-14 10:20:00|14596.3|14595.3|14598.9|14596.8|14599.4|14597.6|14593.9|14592|303
1747218300000|2025-05-14 10:25:00|14599|14597|14597|14596|14600.1|14599|14593.8|14593.1|264
1747218600000|2025-05-14 10:30:00|14597.6|14595.4|14597.8|14596.1|14602.5|14600.4|14587.4|14586.7|400
1747218900000|2025-05-14 10:35:00|14597.7|14596|14601.8|14601.1|14608.1|14607.2|14597.1|14596|348
1747219200000|2025-05-14 10:40:00|14601.7|14601|14592.2|14591.5|14602.2|14601.5|14589.8|14589.1|250
1747219500000|2025-05-14 10:45:00|14592.3|14591.6|14597.7|14595.5|14598.2|14596.9|14589.6|14588.9|283
1747219800000|2025-05-14 10:50:00|14598.1|14595.9|14586.3|14585.6|14598.8|14597.6|14586.1|14585.4|297
1747220100000|2025-05-14 10:55:00|14586.2|14585.5|14592.8|14592.1|14593.3|14592.2|14583.1|14582.4|269
1747220400000|2025-05-14 11:00:00|14592.9|14592.2|14596.8|14596.1|14600.9|14599.7|14592.4|14591.7|284
1747220700000|2025-05-14 11:05:00|14597.2|14596.5|14606.6|14605.9|14608.8|14607.6|14594.5|14593.8|281
1747221000000|2025-05-14 11:10:00|14605.8|14605.1|14607.4|14605|14610.4|14608.6|14598.5|14597.5|348
1747221300000|2025-05-14 11:15:00|14607.2|14605.2|14616.5|14614.7|14617|14615.5|14606.5|14604.9|354
1747221600000|2025-05-14 11:20:00|14616.7|14614.8|14608.5|14607.8|14616.7|14614.8|14605.7|14605|285
1747221900000|2025-05-14 11:25:00|14608.7|14608|14609.2|14608.2|14610.3|14609.3|14602.7|14602|240
1747222200000|2025-05-14 11:30:00|14609.1|14608.1|14604|14603.3|14609.9|14609.2|14601.3|14600.6|257
1747222500000|2025-05-14 11:35:00|14603.8|14603.1|14603.9|14601.5|14607.5|14606.8|14601.6|14600.9|204
1747222800000|2025-05-14 11:40:00|14603.6|14601.3|14600.7|14600|14603.9|14603|14597.3|14596.3|272
1747223100000|2025-05-14 11:45:00|14600.8|14600.1|14600.3|14599.6|14606.3|14605.3|14599.9|14598.7|273
1747223400000|2025-05-14 11:50:00|14599.9|14599.2|14609.3|14608.6|14610.7|14609|14599.2|14598.5|290
1747223700000|2025-05-14 11:55:00|14609.1|14608.4|14618.1|14617.4|14621|14620.3|14608.7|14608|372
1747224000000|2025-05-14 12:00:00|14618.5|14616.9|14615.4|14614.4|14623.2|14622.3|14611.3|14610.6|396
1747224300000|2025-05-14 12:05:00|14615.3|14614.3|14626|14624.2|14628.9|14627.2|14614.2|14613.5|406
1747224600000|2025-05-14 12:10:00|14625.6|14624.6|14626.8|14626.1|14629.2|14628.5|14625|14624.3|318
1747224900000|2025-05-14 12:15:00|14626.6|14625.9|14634.5|14633.8|14639.9|14639.2|14624.8|14624.1|416
1747225200000|2025-05-14 12:20:00|14634|14633.3|14628.1|14625.8|14636.7|14636|14626.9|14624.7|416
1747225500000|2025-05-14 12:25:00|14627.9|14625.6|14622|14620.3|14629.4|14627.8|14619.7|14617.9|388
1747225800000|2025-05-14 12:30:00|14621.9|14620.9|14613.3|14612.6|14624.8|14622.4|14608.7|14607|357
1747226100000|2025-05-14 12:35:00|14613.7|14612.1|14614.9|14614.2|14616.2|14615.5|14607.3|14606.6|370
1747226400000|2025-05-14 12:40:00|14614.8|14613.8|14606.1|14604.4|14616.5|14615.4|14605.8|14604.4|378
1747226700000|2025-05-14 12:45:00|14606.2|14604.5|14606|14605.3|14612.9|14611.3|14601.1|14600.4|418
1747227000000|2025-05-14 12:50:00|14606.3|14605.6|14612.8|14612.1|14613|14612.3|14605.4|14604.7|250
1747227300000|2025-05-14 12:55:00|14613.1|14612.4|14619.7|14619|14620.7|14620|14608.7|14607.4|331
1747227600000|2025-05-14 13:00:00|14619.6|14618.9|14630.7|14629.7|14632.2|14630.4|14619.2|14618.5|540
1747227900000|2025-05-14 13:05:00|14630.4|14629.4|14629.2|14628.5|14634.7|14634|14626.7|14624.7|518
1747228200000|2025-05-14 13:10:00|14629.1|14628.4|14631.5|14630.8|14634.9|14633.9|14628.5|14627.8|469
1747228500000|2025-05-14 13:15:00|14630.9|14630.2|14629.5|14628.8|14639.8|14639.1|14629|14628.3|395
1747228800000|2025-05-14 13:20:00|14629.3|14628.6|14610.8|14610.1|14629.9|14629.2|14609.6|14608.9|468
1747229100000|2025-05-14 13:25:00|14611.2|14610.5|14606.1|14604.2|14613.9|14613.2|14603.4|14602.7|422
1747229400000|2025-05-14 13:30:00|14606.2|14604.3|14606.6|14605.9|14613.4|14612.7|14596.9|14596.2|695
1747229700000|2025-05-14 13:35:00|14607.3|14606.6|14598.8|14598.1|14610.6|14608.8|14596.2|14594.7|576
1747230000000|2025-05-14 13:40:00|14598.6|14597.9|14596|14595.3|14601.9|14600.7|14593.5|14592.8|522
1747230300000|2025-05-14 13:45:00|14596.1|14595.4|14585.2|14584.5|14597.2|14595.4|14583.7|14583|655
1747230600000|2025-05-14 13:50:00|14585|14584.3|14583|14582.3|14588.6|14587.4|14577.1|14576.1|611
1747230900000|2025-05-14 13:55:00|14582.9|14582.2|14600.4|14599.7|14604.9|14603.5|14582.4|14581.7|637
1747231200000|2025-05-14 14:00:00|14600.5|14599.8|14609|14608|14610.2|14609.1|14599.8|14598.6|659
1747231500000|2025-05-14 14:05:00|14609.3|14608.3|14612.6|14610.4|14616.2|14615.2|14599.6|14598.9|665
1747231800000|2025-05-14 14:10:00|14612.4|14610.8|14609.4|14608.7|14616.2|14615.5|14607.7|14607|477
1747232100000|2025-05-14 14:15:00|14609.5|14608.8|14622.7|14622|14625.7|14625|14602.3|14601.3|578
1747232400000|2025-05-14 14:20:00|14622.3|14621.6|14629.3|14628.3|14629.9|14628.9|14618.2|14617.5|556
1747232700000|2025-05-14 14:25:00|14629.4|14628.4|14614.1|14613.4|14629.4|14628.5|14613.6|14612.9|559
1747233000000|2025-05-14 14:30:00|14614|14613.3|14623.8|14623.1|14632.1|14630.6|14613.2|14612.5|496
1747233300000|2025-05-14 14:35:00|14623.7|14623|14619.1|14618.4|14625.9|14625.2|14616.8|14616.1|439
1747233600000|2025-05-14 14:40:00|14619.3|14618.6|14617.1|14614.9|14620.6|14619.9|14613.2|14611.8|537
1747233900000|2025-05-14 14:45:00|14617|14614.7|14608.6|14607.9|14618.6|14617.4|14604.4|14602.2|422
1747234200000|2025-05-14 14:50:00|14608.5|14607.8|14631.5|14630.8|14635.4|14634.7|14606.6|14605.9|503
1747234500000|2025-05-14 14:55:00|14631.6|14630.9|14632.1|14630.1|14634.2|14633.5|14627.5|14626.5|479
1747234800000|2025-05-14 15:00:00|14632.7|14630.6|14635|14634.3|14642.6|14641.9|14630.2|14628.8|638
1747235100000|2025-05-14 15:05:00|14635.1|14634.4|14636.5|14635.8|14639.8|14639.1|14626.1|14625.4|589
1747235400000|2025-05-14 15:10:00|14636.4|14635.7|14644.9|14644.2|14647.9|14647.2|14636.4|14635.7|510
1747235700000|2025-05-14 15:15:00|14644.7|14644|14652.8|14651.1|14653.9|14652.2|14644.5|14643.8|491
1747236000000|2025-05-14 15:20:00|14652.6|14651|14652.7|14652|14656.6|14655.1|14646|14645.3|461
1747236300000|2025-05-14 15:25:00|14652.9|14652.2|14645|14644.3|14655.9|14655.2|14644.6|14643.9|400
1747236600000|2025-05-14 15:30:00|14644.9|14644.2|14651.2|14650.5|14652.3|14651.6|14643.8|14642|351
1747236900000|2025-05-14 15:35:00|14651.3|14650.6|14652.4|14651.7|14655.7|14654.2|14647.8|14646.7|330
1747237200000|2025-05-14 15:40:00|14651.8|14651.1|14656|14655.3|14658|14657.3|14648.1|14647.4|411
1747237500000|2025-05-14 15:45:00|14656.1|14655.4|14658.7|14656.1|14659.3|14657.9|14652.9|14652.2|358
1747237800000|2025-05-14 15:50:00|14658.5|14656.2|14657|14656.3|14665.7|14664.8|14656.1|14654.3|400
1747238100000|2025-05-14 15:55:00|14657.1|14656.4|14655.5|14654.8|14660.7|14660|14651.2|14650.5|339
1747238400000|2025-05-14 16:00:00|14655.6|14654.9|14653.9|14653.2|14656.2|14655.5|14649.9|14649.2|258
1747238700000|2025-05-14 16:05:00|14653.4|14652.7|14650|14648.3|14656.7|14656|14647.1|14646.4|313
1747239000000|2025-05-14 16:10:00|14649.9|14648.2|14658|14657.3|14658.2|14657.5|14649.9|14648.2|216
1747239300000|2025-05-14 16:15:00|14658.3|14657.6|14656.7|14656|14660.3|14659.6|14655|14653.7|267
1747239600000|2025-05-14 16:20:00|14656.1|14655.4|14654.3|14653.6|14656.1|14655.4|14649.6|14648.9|235
1747239900000|2025-05-14 16:25:00|14655.2|14654.5|14655.2|14654.5|14659.4|14658.7|14654.3|14653.6|214
1747240200000|2025-05-14 16:30:00|14655|14654.3|14651.6|14650.9|14659.3|14658.6|14651.6|14650.9|237
1747240500000|2025-05-14 16:35:00|14651.2|14650.5|14649.4|14648.7|14653.3|14652.6|14647.1|14646.4|246
1747240800000|2025-05-14 16:40:00|14649.5|14648.8|14684.1|14683.1|14712.9|14711|14649.1|14648.4|1292
1747241100000|2025-05-14 16:45:00|14683.7|14683|14673.8|14671|14689.7|14688.6|14672.5|14671|576
1747241400000|2025-05-14 16:50:00|14674|14671.3|14667.8|14667.1|14676.5|14674.8|14667.6|14666.5|416
1747241700000|2025-05-14 16:55:00|14667.7|14667|14670.2|14669.5|14676.2|14674.3|14666|14665.3|337
1747242000000|2025-05-14 17:00:00|14670.5|14669.8|14666.3|14665.6|14670.7|14670|14660.5|14659.8|350
1747242300000|2025-05-14 17:05:00|14665.9|14665.2|14671.6|14670.9|14671.6|14670.9|14662.5|14661.3|262
1747242600000|2025-05-14 17:10:00|14671.4|14670.7|14665.1|14664.4|14673.7|14673|14664.1|14663.4|256
1747242900000|2025-05-14 17:15:00|14665|14664.3|14665.4|14664.7|14667.7|14667|14659.8|14659.1|301
1747243200000|2025-05-14 17:20:00|14665.3|14664.6|14648|14647.3|14665.3|14664.6|14646.8|14646.1|408
1747243500000|2025-05-14 17:25:00|14647.7|14647|14648.9|14648.2|14649.9|14649.2|14644.9|14643.7|322
1747243800000|2025-05-14 17:30:00|14649.2|14648.5|14650.4|14649.7|14651.2|14650.3|14646.8|14646.1|243
1747244100000|2025-05-14 17:35:00|14650.5|14649.8|14656.6|14655.9|14659.2|14658.5|14650.3|14649.6|244
1747244400000|2025-05-14 17:40:00|14657.2|14656.5|14656.7|14656|14659.1|14658.4|14654.4|14653.7|217
1747244700000|2025-05-14 17:45:00|14656|14655.3|14664.1|14662.5|14664.4|14662.7|14655.9|14655.2|234
1747245000000|2025-05-14 17:50:00|14663.6|14662|14661.2|14660.5|14665.2|14664|14659.8|14659.1|282
1747245300000|2025-05-14 17:55:00|14661.3|14660.6|14658.5|14656.5|14661.3|14660.6|14654.7|14654|241
1747245600000|2025-05-14 18:00:00|14658.4|14656.6|14673.6|14671.7|14674.9|14673.3|14656.1|14653.9|342
1747245900000|2025-05-14 18:05:00|14673.7|14671.8|14674.9|14674.2|14675.5|14674.3|14669.6|14668.5|360
1747246200000|2025-05-14 18:10:00|14674.5|14673.8|14678.7|14678|14678.7|14678|14670|14668.5|332
1747246500000|2025-05-14 18:15:00|14680|14679.3|14675.8|14674.2|14680|14679.3|14673.9|14672.7|269
1747246800000|2025-05-14 18:20:00|14676.1|14674.6|14678.8|14677.1|14678.9|14677.2|14673.1|14672|191
1747247100000|2025-05-14 18:25:00|14679.2|14677.6|14677.4|14676.7|14680.4|14679.5|14675.3|14674.6|214
1747247400000|2025-05-14 18:30:00|14678|14675.7|14672.1|14671.4|14678.1|14677.3|14670.8|14670.1|221
1747247700000|2025-05-14 18:35:00|14672.3|14671.6|14673.1|14672.4|14673.1|14672.4|14668.7|14668|158
1747248000000|2025-05-14 18:40:00|14672.5|14671.8|14668.9|14668.2|14672.5|14671.8|14665.4|14664.7|208
1747248300000|2025-05-14 18:45:00|14669|14668.3|14665.5|14664.8|14669.2|14668.5|14664.4|14663.7|158
1747248600000|2025-05-14 18:50:00|14665.6|14664.9|14666.5|14665.8|14667|14666.3|14664.1|14663.4|180
1747248900000|2025-05-14 18:55:00|14666.3|14665.6|14672.7|14672|14673.1|14672.4|14665.6|14664.9|254
1747249200000|2025-05-14 19:00:00|14672.8|14672.1|14683.4|14682.7|14686|14685.3|14672.2|14671.5|363
1747249500000|2025-05-14 19:05:00|14683.7|14683|14678.6|14677.9|14686.4|14685.7|14677.4|14676.7|289
1747249800000|2025-05-14 19:10:00|14679|14678.3|14678.4|14677.7|14679.5|14678.8|14674.1|14673.4|165
1747250100000|2025-05-14 19:15:00|14678.5|14677.8|14675.8|14675.1|14679|14678.3|14673.4|14672.7|227
1747250400000|2025-05-14 19:20:00|14675.6|14674.9|14674.9|14674.2|14677.4|14676.7|14673.8|14673.1|258
1747250700000|2025-05-14 19:25:00|14674.7|14674|14675.7|14675|14680.2|14679.5|14674.3|14673.6|190
1747251000000|2025-05-14 19:30:00|14676|14675.3|14677.5|14676.8|14680.8|14680.1|14675.8|14675.1|158
1747251300000|2025-05-14 19:35:00|14677.9|14677.2|14675.5|14674.8|14679.3|14678.6|14673.2|14672.5|182
1747251600000|2025-05-14 19:40:00|14675.4|14674.7|14678|14677.3|14678.4|14677.7|14672.8|14672.1|184
1747251900000|2025-05-14 19:45:00|14677.4|14676.7|14682.4|14681.7|14682.6|14681.9|14677|14676.3|179
1747252200000|2025-05-14 19:50:00|14683.2|14682.5|14686.3|14685.6|14688.9|14688.2|14683.2|14682.5|303
1747252500000|2025-05-14 19:55:00|14686.4|14685.7|14682.7|14682|14690.4|14689.7|14681.7|14681|294
1747252800000|2025-05-14 20:00:00|14682.5|14681.8|14687|14684.5|14687|14685.4|14679.7|14678.7|173
1747253100000|2025-05-14 20:05:00|14687.5|14685|14684.7|14684|14689.8|14689.1|14684.5|14683.8|80
1747253400000|2025-05-14 20:10:00|14684.6|14683.9|14681.1|14680.4|14684.7|14684|14679.8|14679.1|95
1747253700000|2025-05-14 20:15:00|14681.2|14680.5|14685.4|14684.7|14686.7|14685.1|14680.4|14679.7|108
1747254000000|2025-05-14 20:20:00|14685.5|14684.8|14684.4|14682.2|14688.5|14687.3|14683.3|14680.9|96
1747254300000|2025-05-14 20:25:00|14684.7|14682.3|14682.5|14681.8|14685.7|14685|14682.2|14680.2|115
1747254600000|2025-05-14 20:30:00|14682.4|14681.7|14680.3|14678.7|14683.5|14682.8|14678.2|14677.5|107
1747254900000|2025-05-14 20:35:00|14679.8|14678.8|14678.6|14677.9|14680|14679.3|14677.4|14676.7|78
1747255200000|2025-05-14 20:40:00|14678.3|14677.6|14676.3|14675.6|14678.7|14678|14674.1|14673.4|65
1747255500000|2025-05-14 20:45:00|14675.8|14675.1|14678.4|14677.4|14679.6|14678.9|14674.7|14674|71
1747255800000|2025-05-14 20:50:00|14678.3|14677.3|14677.1|14676.1|14682.2|14679.7|14677.1|14675.7|77
1747256100000|2025-05-14 20:55:00|14677.6|14675.6|14678.1|14671.3|14679.2|14675.6|14676.6|14671.3|178
1747256400000|2025-05-14 21:00:00|14676.1|14669.1|14676.3|14669.3|14678.8|14671.8|14676.1|14669.1|6
1747256700000|2025-05-14 21:05:00|14672.3|14665.3|14670.8|14663.8|14672.3|14665.3|14670.3|14663.3|6
1747257000000|2025-05-14 21:10:00|14672.8|14665.8|14673.8|14666.8|14673.8|14666.8|14670.8|14663.8|7
1747257300000|2025-05-14 21:15:00|14670.8|14663.8|14670.3|14663.3|14670.8|14663.8|14669.8|14662.8|6
1747257600000|2025-05-14 21:20:00|14670|14663|14673.6|14666.6|14673.6|14666.6|14669.8|14662.8|4
1747257900000|2025-05-14 21:25:00|14673.5|14666.5|14670.6|14663.6|14673.6|14666.6|14668.5|14661.5|8
1747258200000|2025-05-14 21:30:00|14672.4|14665.4|14674.5|14667.5|14674.5|14667.5|14672.4|14665.4|2
1747258500000|2025-05-14 21:35:00|14674.8|14667.8|14674.7|14667.7|14675.5|14668.5|14674.5|14667.5|7
1747258800000|2025-05-14 21:40:00|14674.8|14667.8|14669.5|14662.5|14674.8|14667.8|14669.5|14662.5|31
1747259100000|2025-05-14 21:45:00|14669.3|14662.3|14670.3|14663.3|14670.5|14663.5|14669.3|14662.3|9
1747259400000|2025-05-14 21:50:00|14670.1|14663.1|14668.3|14661.3|14670.1|14663.1|14667.8|14660.8|8
1747259700000|2025-05-14 21:55:00|14668.4|14661.4|14667.1|14660.1|14668.4|14661.4|14664.8|14657.8|12
1747260000000|2025-05-14 22:00:00|14667.3|14660.3|14663.7|14660.4|14672.7|14667.1|14663.4|14659.8|68
1747260300000|2025-05-14 22:05:00|14663.2|14660.9|14662.6|14660.3|14663.3|14661.1|14658.7|14655.1|82
1747260600000|2025-05-14 22:10:00|14662|14661|14664.8|14663|14665.1|14663|14659.7|14657.5|60
1747260900000|2025-05-14 22:15:00|14664.7|14662.9|14666.2|14664.6|14666.6|14665|14662.6|14661.6|53
1747261200000|2025-05-14 22:20:00|14665.5|14664.7|14664|14663|14666.6|14665.6|14661.1|14660.1|82
1747261500000|2025-05-14 22:25:00|14663.8|14662.8|14664.9|14663.9|14665.2|14663.9|14662.6|14661.2|59
1747261800000|2025-05-14 22:30:00|14665.4|14663.4|14663|14662|14667.5|14666|14660.5|14659.8|87
1747262100000|2025-05-14 22:35:00|14662.9|14661.9|14661.7|14660.7|14663.2|14662.2|14659.9|14658.9|57
1747262400000|2025-05-14 22:40:00|14662.5|14661.8|14661.6|14660.9|14665|14663.7|14661.6|14660.2|75
1747262700000|2025-05-14 22:45:00|14660.6|14659.9|14660.7|14659.7|14661.9|14661.2|14657.5|14656.8|69
1747263000000|2025-05-14 22:50:00|14661.1|14660.1|14661.7|14661|14665.4|14664.7|14660.9|14660.1|95
1747263300000|2025-05-14 22:55:00|14662.8|14662.1|14662.4|14661.7|14664.7|14664|14661.6|14660.9|53
1747263600000|2025-05-14 23:00:00|14661.5|14660.8|14658.8|14656.8|14666.8|14666.1|14657.8|14656.5|119
1747263900000|2025-05-14 23:05:00|14657|14655.2|14655.1|14654.4|14657|14655.3|14650.7|14648.9|176
1747264200000|2025-05-14 23:10:00|14655.7|14653.7|14649|14648.3|14655.8|14654.3|14645.8|14644.3|158
1747264500000|2025-05-14 23:15:00|14649.1|14648.4|14650.8|14650.1|14651.7|14650.3|14646.7|14646|137
1747264800000|2025-05-14 23:20:00|14651|14650.3|14649.9|14649.2|14652.7|14651.6|14648|14646.1|125
1747265100000|2025-05-14 23:25:00|14649.7|14649|14647|14645.3|14650.6|14649.2|14647|14645|100
1747265400000|2025-05-14 23:30:00|14646.7|14645.2|14648.1|14646.3|14648.6|14646.6|14643.8|14641.9|170
1747265700000|2025-05-14 23:35:00|14647.5|14645.2|14649.4|14647.2|14649.5|14647.9|14645.2|14644.1|165
1747266000000|2025-05-14 23:40:00|14649.8|14647.3|14653|14652.3|14655|14654.3|14649.6|14647.3|154
1747266300000|2025-05-14 23:45:00|14653.1|14652.4|14658|14657.3|14658.2|14657.5|14652.9|14652|240
1747266600000|2025-05-14 23:50:00|14657.5|14656.8|14663.3|14662.6|14663.5|14662.8|14652.7|14651|173
1747266900000|2025-05-14 23:55:00|14663.6|14662.9|14664.3|14663.6|14666.2|14664.9|14660.7|14660|235
1747267200000|2025-05-15 00:00:00|14664|14663.3|14671.2|14670.5|14674.5|14673.8|14663.6|14662.9|344
1747267500000|2025-05-15 00:05:00|14672.1|14671.4|14665.3|14663.5|14674.4|14673.7|14664.2|14662.1|261
1747267800000|2025-05-15 00:10:00|14665.2|14663.6|14672|14671.3|14672.1|14671.4|14661.6|14660.9|203
1747268100000|2025-05-15 00:15:00|14671.9|14671.2|14664.9|14664.2|14676.5|14674.7|14663.6|14662.9|215
1747268400000|2025-05-15 00:20:00|14664.8|14664.1|14666.1|14665.4|14669.4|14668.7|14663.8|14663.1|155
1747268700000|2025-05-15 00:25:00|14665.8|14665.1|14658.1|14657.4|14667.2|14666.5|14655.1|14654.4|218
1747269000000|2025-05-15 00:30:00|14658|14657.3|14640|14639.3|14658|14657.3|14636.8|14635.6|373
1747269300000|2025-05-15 00:35:00|14640.3|14638.8|14638.1|14637.4|14645.3|14644.6|14637.2|14636.3|286
1747269600000|2025-05-15 00:40:00|14637.1|14636.4|14645.7|14645|14646.1|14645.4|14634.9|14634.2|270
1747269900000|2025-05-15 00:45:00|14645.6|14644.9|14643.4|14642.7|14649.1|14647.4|14640.2|14639.5|256
1747270200000|2025-05-15 00:50:00|14643|14642.3|14624.4|14623.7|14647.2|14645.1|14623.7|14623|538
1747270500000|2025-05-15 00:55:00|14623.5|14622.8|14622|14621.3|14630.8|14627.9|14617.4|14616.7|472
1747270800000|2025-05-15 01:00:00|14621.9|14621.2|14612.4|14611.7|14623|14622.3|14609.6|14608.9|379
1747271100000|2025-05-15 01:05:00|14613.3|14612.6|14620.9|14620.2|14622.1|14621.4|14613.3|14612.6|321
1747271400000|2025-05-15 01:10:00|14620.8|14620.1|14616.5|14615.8|14621.2|14620.5|14614.9|14614.2|231
1747271700000|2025-05-15 01:15:00|14616.4|14615.7|14618.1|14617.4|14624.9|14623.3|14613.3|14612.6|329
1747272000000|2025-05-15 01:20:00|14618|14617.3|14616.2|14615.5|14626.1|14623.6|14615.1|14614.4|274
1747272300000|2025-05-15 01:25:00|14616.9|14614.9|14617.1|14616.1|14617.6|14616.2|14608.2|14606.9|316
1747272600000|2025-05-15 01:30:00|14618.1|14617.1|14625|14623.1|14625.1|14624.4|14613.4|14612.1|329
1747272900000|2025-05-15 01:35:00|14624|14623.3|14619.8|14619.1|14627.2|14626.5|14618.4|14617.7|262
1747273200000|2025-05-15 01:40:00|14619.3|14618.6|14620.1|14619.4|14623.5|14622.8|14618.1|14617.4|197
1747273500000|2025-05-15 01:45:00|14619.8|14619.1|14623.4|14622.7|14623.5|14622.8|14616.5|14615.8|236
1747273800000|2025-05-15 01:50:00|14624.1|14623.4|14625.3|14624.6|14628.2|14626.7|14614.8|14614.1|301
1747274100000|2025-05-15 01:55:00|14625.1|14624.4|14629|14628.3|14633.4|14632.7|14625.1|14624.4|235
1747274400000|2025-05-15 02:00:00|14628.8|14628.1|14637.7|14637|14638.2|14637.5|14626.2|14625.5|211
1747274700000|2025-05-15 02:05:00|14637.4|14636.7|14631.6|14630.9|14638.1|14637.4|14631.6|14630.9|225
1747275000000|2025-05-15 02:10:00|14631.5|14630.8|14629.8|14629.1|14632.8|14632.1|14628.3|14627.6|187
1747275300000|2025-05-15 02:15:00|14630.3|14629.6|14627.3|14626.6|14630.3|14629.6|14626|14625.3|142
1747275600000|2025-05-15 02:20:00|14627.5|14626.8|14633.5|14632.8|14634.3|14633.6|14627.4|14626.7|209
1747275900000|2025-05-15 02:25:00|14633.6|14632.9|14629.7|14629|14634.2|14633.5|14628.7|14626.9|202
1747276200000|2025-05-15 02:30:00|14628.6|14627.9|14629.6|14628.9|14631.6|14630.9|14627.2|14626.5|144
1747276500000|2025-05-15 02:35:00|14629.5|14628.8|14626.6|14625.9|14631.9|14631.2|14623.2|14622.5|167
1747276800000|2025-05-15 02:40:00|14626.2|14625.5|14625.3|14624.6|14627.7|14627|14621.7|14621|144
1747277100000|2025-05-15 02:45:00|14627.3|14626.6|14633.8|14633.1|14636|14635.3|14625.9|14625.2|162
1747277400000|2025-05-15 02:50:00|14632.9|14632.2|14627.6|14626.9|14634.2|14633.5|14627.5|14626.8|154
1747277700000|2025-05-15 02:55:00|14627.4|14626.7|14623.1|14622.4|14627.5|14626.8|14620.1|14619.4|203
1747278000000|2025-05-15 03:00:00|14623.2|14622.5|14619|14618.3|14625.6|14624.9|14619|14618.3|185
1747278300000|2025-05-15 03:05:00|14619.1|14618.4|14620|14619.3|14629.1|14628.4|14617|14616.3|166
1747278600000|2025-05-15 03:10:00|14620.1|14619.4|14619.1|14618.4|14620.1|14619.4|14614.5|14613.8|143
1747278900000|2025-05-15 03:15:00|14617.3|14616.6|14620.5|14619.5|14621.3|14620.4|14616.7|14616|118
1747279200000|2025-05-15 03:20:00|14620.3|14619.3|14617.9|14615.5|14620.3|14619.4|14614.8|14614.1|172
1747279500000|2025-05-15 03:25:00|14617.6|14615.1|14600.9|14600.2|14617.6|14615.1|14600.7|14600|248
1747279800000|2025-05-15 03:30:00|14601.5|14600.8|14608.6|14607.6|14610|14607.7|14601.1|14599.8|268
1747280100000|2025-05-15 03:35:00|14608.4|14607.4|14603.9|14603.2|14608.4|14607.4|14595.7|14595|262
1747280400000|2025-05-15 03:40:00|14603.8|14603.1|14602.4|14601.7|14608.8|14607.6|14601.8|14601.1|265
1747280700000|2025-05-15 03:45:00|14601.9|14601.2|14607.2|14606.5|14608.2|14606.7|14601.7|14601|176
1747281000000|2025-05-15 03:50:00|14606.5|14605.8|14610.2|14609.5|14611.3|14610.6|14606.4|14605.7|145
1747281300000|2025-05-15 03:55:00|14610.3|14609.6|14609.6|14608.9|14611.7|14611|14607.3|14606.6|125
1747281600000|2025-05-15 04:00:00|14609.3|14608.6|14602.5|14601.8|14609.4|14608.7|14600.7|14600|193
1747281900000|2025-05-15 04:05:00|14602.6|14601.9|14602.2|14601.5|14606.8|14606.1|14598.4|14597.7|216
1747282200000|2025-05-15 04:10:00|14602.4|14601.7|14602.7|14602|14604.2|14603.5|14599.2|14598.5|195
1747282500000|2025-05-15 04:15:00|14602.2|14601.5|14607.9|14607.2|14613.2|14612.5|14602|14601.3|225
1747282800000|2025-05-15 04:20:00|14607.6|14606.9|14607.5|14606.8|14608.9|14608.2|14603.6|14602.9|161
1747283100000|2025-05-15 04:25:00|14608|14606.2|14608|14606.2|14608|14607|14603.3|14602.6|149
1747283400000|2025-05-15 04:30:00|14608.1|14606.3|14608.2|14607.5|14610.1|14609.4|14606.6|14605.7|93
1747283700000|2025-05-15 04:35:00|14607.4|14606.7|14607.5|14606.8|14608.1|14607.4|14602.9|14602.2|105
1747284000000|2025-05-15 04:40:00|14607.4|14606.7|14613.4|14612.7|14617.6|14616.9|14607.4|14606.7|122
1747284300000|2025-05-15 04:45:00|14613.6|14612.9|14614.9|14614.2|14617.1|14616.4|14613|14612.3|122
1747284600000|2025-05-15 04:50:00|14615.5|14614.8|14612.7|14612|14617.1|14616.4|14612|14611.3|90
1747284900000|2025-05-15 04:55:00|14612.5|14611.8|14609.6|14608.9|14612.5|14611.8|14603.3|14602.6|225
1747285200000|2025-05-15 05:00:00|14609.5|14608.8|14607.2|14606.5|14614.7|14614|14607.1|14606.4|167
1747285500000|2025-05-15 05:05:00|14605.7|14605|14598.4|14597.7|14609.5|14608.8|14596.3|14595.6|194
1747285800000|2025-05-15 05:10:00|14598.8|14598.1|14600.6|14599.9|14601.5|14600.8|14593.9|14593.2|213
1747286100000|2025-05-15 05:15:00|14600.5|14599.8|14602.9|14602.2|14604.7|14604|14598.6|14597.9|172
1747286400000|2025-05-15 05:20:00|14602.8|14602.1|14601|14600|14603.9|14603.2|14596.2|14595.5|277
1747286700000|2025-05-15 05:25:00|14598.8|14598.1|14610.2|14609.5|14610.9|14610.2|14598.5|14597.8|252
1747287000000|2025-05-15 05:30:00|14610.3|14609.6|14610.4|14609.7|14615.1|14613.5|14609.1|14608.1|240
1747287300000|2025-05-15 05:35:00|14610.3|14609.6|14609|14606.7|14612.7|14612|14605.8|14604.3|231
1747287600000|2025-05-15 05:40:00|14608.9|14606.8|14607.3|14606.6|14609.7|14608.4|14604.9|14603.9|230
1747287900000|2025-05-15 05:45:00|14607.4|14606.7|14604|14603.3|14608.9|14608.2|14598.5|14597.8|226
1747288200000|2025-05-15 05:50:00|14603.8|14603.1|14602.6|14601.9|14606.1|14605.4|14597.3|14596.6|178
1747288500000|2025-05-15 05:55:00|14601.5|14600.8|14598.8|14598.1|14603.6|14602.9|14595.8|14595|239
1747288800000|2025-05-15 06:00:00|14598.7|14598|14604.3|14603.6|14606.7|14605.5|14595.6|14594.9|306
1747289100000|2025-05-15 06:05:00|14603.3|14602.6|14604.4|14603.7|14610|14608.6|14597.9|14596.7|320
1747289400000|2025-05-15 06:10:00|14604.5|14603.8|14602.9|14600.8|14608|14607.3|14599.1|14597.5|323
1747289700000|2025-05-15 06:15:00|14602.4|14600.2|14598.3|14597.6|14606.6|14605.5|14598.2|14597.5|298
1747290000000|2025-05-15 06:20:00|14598.2|14597.5|14579.2|14577.4|14598.2|14597.5|14576|14574.7|498
1747290300000|2025-05-15 06:25:00|14579.1|14577.3|14581.3|14580.6|14582.3|14581.6|14575.5|14574.8|381
1747290600000|2025-05-15 06:30:00|14581.4|14580.7|14573.6|14572.9|14586.3|14585.1|14571.6|14570.9|419
1747290900000|2025-05-15 06:35:00|14573.5|14572.8|14568.9|14568.2|14576.4|14575.7|14565.8|14565.1|306
1747291200000|2025-05-15 06:40:00|14568.7|14568|14567.8|14567.1|14573.2|14572.4|14566.5|14564.9|302
1747291500000|2025-05-15 06:45:00|14567.9|14567.2|14553.1|14552.4|14568.7|14568|14552.7|14550.6|370
1747291800000|2025-05-15 06:50:00|14553.5|14552.8|14556|14555.3|14560.2|14559.5|14548.5|14547.8|351
1747292100000|2025-05-15 06:55:00|14555.9|14555.2|14554.2|14553.5|14558.7|14557.3|14548.8|14548.1|409
1747292400000|2025-05-15 07:00:00|14555.2|14554.5|14573.1|14572.4|14575.9|14574.5|14553.4|14552.7|624
1747292700000|2025-05-15 07:05:00|14572.3|14571.6|14565.7|14565|14578.1|14577.4|14564.3|14562.2|474
1747293000000|2025-05-15 07:10:00|14565.3|14564.6|14565.7|14563.9|14577.2|14576.5|14563.8|14562.5|453
1747293300000|2025-05-15 07:15:00|14565.9|14564.3|14571.1|14570.4|14574.5|14573.3|14565.5|14564.3|399
1747293600000|2025-05-15 07:20:00|14570.9|14570.2|14584.9|14584.2|14585.7|14585|14567.2|14565.7|489
1747293900000|2025-05-15 07:25:00|14585.3|14584.6|14578.4|14577.4|14592.1|14591.4|14577.8|14576.1|381
1747294200000|2025-05-15 07:30:00|14578.6|14577.6|14577.3|14576.6|14581.6|14580.9|14572.8|14571.2|355
1747294500000|2025-05-15 07:35:00|14577.6|14576.9|14577.6|14576.9|14582.3|14581.6|14575.4|14574.7|340
1747294800000|2025-05-15 07:40:00|14577.5|14576.8|14580.9|14580.2|14583.9|14582.8|14575.8|14575.1|256
1747295100000|2025-05-15 07:45:00|14580.7|14580|14587.5|14586.8|14594.6|14593.9|14580.6|14579.9|383
1747295400000|2025-05-15 07:50:00|14587.7|14587|14585.4|14584.7|14591.3|14590.6|14585|14584.3|245
1747295700000|2025-05-15 07:55:00|14585.7|14585|14589|14588.3|14590|14589.3|14582.7|14582|316
1747296000000|2025-05-15 08:00:00|14589.6|14588.9|14589.1|14588.4|14599.8|14599.1|14589.1|14588.4|458
1747296300000|2025-05-15 08:05:00|14589.2|14588.5|14583.8|14583.1|14590.3|14589.6|14578.4|14577.7|296
1747296600000|2025-05-15 08:10:00|14583.9|14583.2|14586.5|14585.8|14591.2|14590.5|14583|14582.3|291
1747296900000|2025-05-15 08:15:00|14586.6|14585.9|14586.3|14585.6|14589.5|14588.8|14584.6|14583.9|236
1747297200000|2025-05-15 08:20:00|14586.4|14585.7|14582.6|14581.1|14587.9|14586|14581.2|14579.8|274
1747297500000|2025-05-15 08:25:00|14582.8|14581.2|14591.5|14589.8|14594.4|14592.3|14582.2|14580.8|352
1747297800000|2025-05-15 08:30:00|14591.6|14589.9|14583.2|14581.4|14593.5|14592.8|14582.9|14581.2|276
1747298100000|2025-05-15 08:35:00|14583.3|14581.6|14576.6|14575.1|14584.1|14582.5|14575.7|14575|258
1747298400000|2025-05-15 08:40:00|14576.4|14575.4|14569.2|14568.5|14578.3|14577.1|14565.5|14563.3|320
1747298700000|2025-05-15 08:45:00|14569.7|14569|14577.2|14576.5|14577.9|14577.2|14568.6|14567.6|255
1747299000000|2025-05-15 08:50:00|14577.1|14576.4|14576.2|14575.5|14579.3|14578.6|14574.1|14572.8|282
1747299300000|2025-05-15 08:55:00|14577|14576.3|14575.5|14574.8|14582.1|14581.1|14573.9|14572.9|381
1747299600000|2025-05-15 09:00:00|14575.7|14575|14591.3|14590.6|14591.3|14590.6|14575.5|14574.8|297
1747299900000|2025-05-15 09:05:00|14591|14590.3|14586.4|14585.7|14595.1|14594.4|14585.4|14584.7|257
1747300200000|2025-05-15 09:10:00|14586.3|14585.6|14583.7|14583|14587.4|14586.7|14583.2|14582.5|202
1747300500000|2025-05-15 09:15:00|14584.4|14583.7|14586.8|14586.1|14587.9|14587.2|14581.2|14580.5|210
1747300800000|2025-05-15 09:20:00|14586.9|14586.2|14578.3|14577.6|14589.6|14588.9|14578.2|14577.5|195
1747301100000|2025-05-15 09:25:00|14578.7|14578|14582.2|14581.5|14583|14582.3|14574.5|14573.8|233
1747301400000|2025-05-15 09:30:00|14582.4|14581.7|14578.8|14578.1|14585|14584.3|14577.9|14577.2|261
1747301700000|2025-05-15 09:35:00|14578.7|14578|14579.7|14579|14580.4|14579.1|14573.3|14572.2|249
1747302000000|2025-05-15 09:40:00|14579.8|14579.1|14585.1|14584.4|14587.6|14585.9|14578.7|14577|237
1747302300000|2025-05-15 09:45:00|14585.4|14584.7|14585.8|14585.1|14587.1|14586.4|14583.9|14583.2|182
1747302600000|2025-05-15 09:50:00|14587.1|14586.4|14589.7|14589|14590.7|14589.3|14584.2|14583.5|215
1747302900000|2025-05-15 09:55:00|14589.8|14589.1|14594.2|14593.2|14595.4|14594.4|14585.7|14584.1|234
1747303200000|2025-05-15 10:00:00|14594.3|14593.3|14589.9|14589.2|14595.5|14594.8|14589|14588.3|247
1747303500000|2025-05-15 10:05:00|14590.1|14589.4|14587.8|14587.1|14592.2|14591.5|14586.4|14585.6|242
1747303800000|2025-05-15 10:10:00|14587.7|14587|14589.2|14587.6|14591|14590|14586|14585.3|197
1747304100000|2025-05-15 10:15:00|14588.8|14588.1|14586.8|14586.1|14589.5|14588.8|14583.6|14582.9|174
1747304400000|2025-05-15 10:20:00|14586.7|14586|14586.2|14585.5|14589.1|14588.4|14585.6|14584.9|197
1747304700000|2025-05-15 10:25:00|14585.9|14585.2|14589.9|14589.2|14596|14594.9|14584.9|14584.2|238
1747305000000|2025-05-15 10:30:00|14589.4|14588.7|14591.9|14591.2|14596.3|14595.6|14588.3|14587.6|252
1747305300000|2025-05-15 10:35:00|14591.8|14591.1|14588.6|14587.9|14594.1|14593.4|14585.7|14585|205
1747305600000|2025-05-15 10:40:00|14588.7|14588|14589.7|14589|14594.1|14593.4|14588.7|14588|125
1747305900000|2025-05-15 10:45:00|14589.8|14589.1|14591.3|14590.6|14594.2|14593.4|14589.7|14589|135
1747306200000|2025-05-15 10:50:00|14591|14590.3|14591.6|14590.9|14594|14593.3|14589.2|14588.5|232
1747306500000|2025-05-15 10:55:00|14591.2|14590.5|14598.1|14597.4|14599|14597.8|14591.2|14590.5|259
1747306800000|2025-05-15 11:00:00|14597.8|14597.1|14596.8|14594.9|14600.2|14598.7|14592.4|14591.7|327
1747307100000|2025-05-15 11:05:00|14596.9|14595.2|14597.6|14596.9|14604.1|14603.4|14596.9|14595.2|384
1747307400000|2025-05-15 11:10:00|14597.7|14597|14594|14593.3|14597.7|14597|14591.2|14590|234
1747307700000|2025-05-15 11:15:00|14593.9|14593.2|14594.9|14594.2|14596.3|14595.1|14591|14590.3|236
1747308000000|2025-05-15 11:20:00|14595.4|14594.7|14595|14594.3|14600.4|14599.2|14594.5|14593.8|272
1747308300000|2025-05-15 11:25:00|14594.8|14594.1|14596.3|14595.6|14596.5|14595.8|14593.4|14592.7|160
1747308600000|2025-05-15 11:30:00|14596.7|14596|14608|14607.3|14608.1|14607.4|14595.3|14594.6|235
1747308900000|2025-05-15 11:35:00|14608.1|14607.4|14603.6|14602|14609|14608.3|14598.4|14597.1|277
1747309200000|2025-05-15 11:40:00|14603.4|14601.7|14602.1|14601.4|14605.2|14604.5|14599.6|14598.8|243
1747309500000|2025-05-15 11:45:00|14602.2|14601.5|14600.4|14599.7|14602.2|14601.5|14596.4|14595.7|272
1747309800000|2025-05-15 11:50:00|14601.2|14600.5|14598.2|14597.5|14603.1|14602.4|14596.4|14595.7|255
1747310100000|2025-05-15 11:55:00|14598|14597.3|14609|14608.3|14610.5|14609.8|14596.7|14596|326
1747310400000|2025-05-15 12:00:00|14608.4|14607.7|14602|14601.3|14609.6|14608.9|14600.8|14599.9|362
1747310700000|2025-05-15 12:05:00|14601.9|14601.2|14599.8|14599.1|14602.2|14601.5|14599.5|14598.8|236
1747311000000|2025-05-15 12:10:00|14598.8|14598.1|14594.8|14594.1|14600.8|14599.3|14593|14592.3|271
1747311300000|2025-05-15 12:15:00|14594.5|14593.8|14592|14591.3|14596.7|14596|14591.5|14590.8|254
1747311600000|2025-05-15 12:20:00|14592.4|14591.7|14593.6|14592.9|14595.3|14594.6|14588.1|14587.4|326
1747311900000|2025-05-15 12:25:00|14593.2|14592.5|14593.1|14589.9|14597|14596.3|14588.4|14587.5|254
1747312200000|2025-05-15 12:30:00|14592.5|14586.5|14572.9|14572.2|14592.9|14586.9|14564.1|14562.4|1128
1747312500000|2025-05-15 12:35:00|14572.8|14572.1|14573.8|14569.1|14579.8|14578.8|14570.7|14568.9|421
1747312800000|2025-05-15 12:40:00|14573.2|14569.2|14585.3|14584.6|14588.4|14587.3|14571.4|14568.1|485
1747313100000|2025-05-15 12:45:00|14585.2|14584.5|14612.8|14612.1|14614.8|14613|14582.7|14582|704
1747313400000|2025-05-15 12:50:00|14613.1|14612.4|14594.7|14594|14625.7|14625|14592.9|14590.7|859
1747313700000|2025-05-15 12:55:00|14594.5|14593.8|14580.6|14579.9|14594.5|14593.8|14574.9|14572.3|607
1747314000000|2025-05-15 13:00:00|14580.2|14579.5|14575.9|14573.9|14580.2|14579.5|14565.6|14563.6|736
1747314300000|2025-05-15 13:05:00|14575.7|14573.8|14572.5|14570.7|14580.5|14577.8|14558.9|14557.1|709
1747314600000|2025-05-15 13:10:00|14572.4|14571.6|14566.7|14564.4|14579.9|14577.6|14563.2|14561.7|513
1747314900000|2025-05-15 13:15:00|14566.6|14564.7|14575|14574.3|14575.5|14574.8|14561.5|14560.8|561
1747315200000|2025-05-15 13:20:00|14575.1|14574.4|14570.7|14570|14578|14577.3|14570|14569.3|551
1747315500000|2025-05-15 13:25:00|14570|14569.3|14581.3|14580.6|14585.4|14584.3|14569.6|14568.9|560
1747315800000|2025-05-15 13:30:00|14580.9|14580.2|14582|14581.3|14593.6|14592.5|14577|14576.3|787
1747316100000|2025-05-15 13:35:00|14582.4|14581.7|14575.6|14574.9|14587.2|14586.5|14575.5|14574.8|646
1747316400000|2025-05-15 13:40:00|14575.5|14574.8|14582|14581.3|14584.3|14583.6|14573|14571.9|698
1747316700000|2025-05-15 13:45:00|14581.9|14581.2|14584.3|14583.6|14588.5|14587.8|14573.6|14572.9|674
1747317000000|2025-05-15 13:50:00|14584|14583.3|14580.3|14579.6|14586.3|14585.1|14579.2|14578|521
1747317300000|2025-05-15 13:55:00|14580.2|14579.5|14580.4|14579.7|14582.9|14582.2|14576.2|14575.5|462
1747317600000|2025-05-15 14:00:00|14580.5|14579.8|14578.3|14577.6|14584.4|14583.5|14573.9|14573.2|547
1747317900000|2025-05-15 14:05:00|14578.8|14578.1|14556.6|14555.9|14578.8|14578.1|14554.8|14553|601
1747318200000|2025-05-15 14:10:00|14556.7|14556|14564.3|14563.6|14565.8|14564.7|14542.3|14540.4|831
1747318500000|2025-05-15 14:15:00|14564.5|14563.8|14576.5|14575.8|14577.6|14575.8|14562.6|14561.9|534
1747318800000|2025-05-15 14:20:00|14576.4|14575.7|14585|14584.3|14589.7|14587.7|14574|14573|718
1747319100000|2025-05-15 14:25:00|14584.9|14584.2|14581.3|14579.7|14590.3|14589.3|14580.6|14578.2|561
1747319400000|2025-05-15 14:30:00|14581.2|14579.6|14591.4|14589.9|14594.1|14593.3|14581.2|14579.5|572
1747319700000|2025-05-15 14:35:00|14591|14589.4|14595.7|14595|14599.7|14599|14590.2|14589.2|455
1747320000000|2025-05-15 14:40:00|14595.9|14595.2|14601.1|14600.4|14604.5|14603.8|14594.3|14593.6|487
1747320300000|2025-05-15 14:45:00|14600.8|14600.1|14590.9|14590.2|14601.5|14600.8|14586|14585.3|513
1747320600000|2025-05-15 14:50:00|14591.2|14590.5|14586|14585.3|14592.3|14591.6|14581.8|14581.1|496
1747320900000|2025-05-15 14:55:00|14585.4|14584.7|14586.7|14585.7|14591.4|14590.7|14575.9|14575.2|757
1747321200000|2025-05-15 15:00:00|14586.8|14586|14588.5|14587.8|14592.3|14591.6|14581.8|14581.1|602
1747321500000|2025-05-15 15:05:00|14588.4|14587.7|14580.4|14579.7|14591.3|14590.6|14579.7|14579|444
1747321800000|2025-05-15 15:10:00|14580.5|14579.8|14579.7|14579|14583|14582.3|14576.8|14576.1|338
1747322100000|2025-05-15 15:15:00|14578.8|14578.1|14576.4|14575.7|14579|14578.3|14567.4|14566.7|377
1747322400000|2025-05-15 15:20:00|14576.5|14575.8|14578.4|14577.7|14580.2|14579.5|14575.6|14574.9|464
1747322700000|2025-05-15 15:25:00|14578.3|14577.6|14582|14581.3|14584.1|14583.4|14577.2|14576.5|410
1747323000000|2025-05-15 15:30:00|14581.8|14581.1|14580.1|14579.4|14583.4|14582.4|14578.1|14577.4|374
1747323300000|2025-05-15 15:35:00|14579.8|14579.1|14572.9|14572.2|14584|14583.3|14570.9|14570.2|374
1747323600000|2025-05-15 15:40:00|14572|14571.3|14585.2|14584.5|14586|14585.3|14571.8|14571.1|316
1747323900000|2025-05-15 15:45:00|14585.6|14584.9|14579.2|14578.5|14585.9|14585.2|14575.5|14574.8|365
1747324200000|2025-05-15 15:50:00|14579.1|14578.4|14575.5|14574.8|14579.2|14578.5|14574.9|14573.5|340
1747324500000|2025-05-15 15:55:00|14575.4|14574.7|14562.2|14561.5|14575.4|14574.7|14561.6|14560.9|310
1747324800000|2025-05-15 16:00:00|14561.8|14561.1|14563.9|14562|14566.7|14564.9|14560.6|14558.9|374
1747325100000|2025-05-15 16:05:00|14565.8|14563.9|14563.7|14563|14566|14564.2|14559.9|14559.2|242
1747325400000|2025-05-15 16:10:00|14563.4|14562.7|14566.1|14565.4|14569.2|14568.5|14563.3|14562.6|201
1747325700000|2025-05-15 16:15:00|14565.9|14565.2|14554.1|14553.4|14565.9|14565.2|14553.9|14553.2|263
1747326000000|2025-05-15 16:20:00|14554.4|14553.7|14559.9|14559.2|14562|14561.3|14554.2|14553.5|238
1747326300000|2025-05-15 16:25:00|14559.7|14559|14559.8|14559.1|14560.1|14559.4|14556.7|14556|145
1747326600000|2025-05-15 16:30:00|14559.7|14559|14567.4|14566.7|14568.1|14567.4|14559.5|14558.8|215
1747326900000|2025-05-15 16:35:00|14567.2|14566.5|14565.8|14565.1|14570.4|14569.5|14563.8|14563.1|180
1747327200000|2025-05-15 16:40:00|14566.2|14565.5|14565.4|14564.7|14568.4|14567.7|14563.7|14563|160
1747327500000|2025-05-15 16:45:00|14564.8|14564.1|14572.4|14570.7|14572.6|14570.8|14564.6|14563.9|161
1747327800000|2025-05-15 16:50:00|14572.2|14570.6|14570.7|14570|14572.6|14570.8|14566.2|14565.5|207
1747328100000|2025-05-15 16:55:00|14570.6|14569.9|14562.2|14561.5|14572.1|14570.6|14561.1|14560.4|293
1747328400000|2025-05-15 17:00:00|14562.5|14561.8|14559.8|14558.8|14565.6|14564.9|14558.1|14556.5|285
1747328700000|2025-05-15 17:05:00|14559.5|14558.5|14561.9|14561.2|14563.1|14562.3|14556.8|14555|196
1747329000000|2025-05-15 17:10:00|14562|14561.3|14565.1|14564.4|14568.4|14567.5|14561.6|14560.9|176
1747329300000|2025-05-15 17:15:00|14565|14564.3|14566.6|14565.9|14568.1|14567.4|14564.8|14564.1|157
1747329600000|2025-05-15 17:20:00|14566.7|14566|14569|14568.3|14569.5|14568.8|14564.5|14563.8|205
1747329900000|2025-05-15 17:25:00|14568.8|14568.1|14568.2|14567.5|14570.8|14570.1|14566.9|14566.2|162
1747330200000|2025-05-15 17:30:00|14567.9|14567.2|14567|14566.3|14571.8|14571.1|14566.9|14566.2|149
1747330500000|2025-05-15 17:35:00|14566.9|14566.2|14567.4|14566.7|14571.2|14570.2|14563.8|14563.1|230
1747330800000|2025-05-15 17:40:00|14567.2|14566.5|14575.6|14574.9|14577.3|14576.6|14567.2|14566.5|174
1747331100000|2025-05-15 17:45:00|14575.5|14574.8|14574.1|14573.4|14575.5|14574.8|14568|14567.3|154
1747331400000|2025-05-15 17:50:00|14573.8|14573.1|14574.4|14573.7|14575.7|14575|14571.6|14570.9|190
1747331700000|2025-05-15 17:55:00|14575.1|14574.4|14575.8|14575.1|14576.5|14575.4|14573|14572.3|204
1747332000000|2025-05-15 18:00:00|14575.9|14575.2|14569.1|14568.4|14576|14575.3|14566.6|14565.9|249
1747332300000|2025-05-15 18:05:00|14569.3|14568.6|14568.1|14567.4|14570.9|14570.2|14566.4|14565.7|157
1747332600000|2025-05-15 18:10:00|14567.8|14567.1|14568.7|14568|14571.2|14570.5|14566|14565.3|127
1747332900000|2025-05-15 18:15:00|14567.9|14567.2|14567.1|14566.4|14568.8|14568.1|14565.7|14565|112
1747333200000|2025-05-15 18:20:00|14567|14566.3|14567.1|14566.4|14568|14567.3|14563.7|14563|158
1747333500000|2025-05-15 18:25:00|14566.9|14566.2|14572.1|14571.4|14573|14572.3|14566.7|14566|157
1747333800000|2025-05-15 18:30:00|14571.9|14571.2|14572.1|14571.4|14574.7|14574|14571.3|14570.6|151
1747334100000|2025-05-15 18:35:00|14571.8|14571.1|14567.2|14566.5|14572.6|14571.9|14565.1|14564.4|117
1747334400000|2025-05-15 18:40:00|14566.3|14565.6|14564.1|14563.4|14566.3|14565.6|14563.7|14563|127
1747334700000|2025-05-15 18:45:00|14565.2|14564.5|14567.2|14566.5|14568.2|14567.5|14561.6|14560.9|171
1747335000000|2025-05-15 18:50:00|14566.8|14566.1|14568.7|14568|14569|14568.3|14564.9|14564.2|121
1747335300000|2025-05-15 18:55:00|14568.8|14568.1|14569.2|14568.5|14571.4|14570.7|14565.5|14564.8|229
1747335600000|2025-05-15 19:00:00|14569.1|14568.4|14570.9|14570.2|14573.2|14572.5|14567.7|14567|161
1747335900000|2025-05-15 19:05:00|14570.7|14570|14569.1|14568.4|14572|14571.3|14568.7|14568|115
1747336200000|2025-05-15 19:10:00|14568.8|14568.1|14567.9|14567.2|14571.6|14570.9|14567.9|14567.2|122
1747336500000|2025-05-15 19:15:00|14567.7|14567|14565.5|14564.8|14570.2|14569.5|14564.4|14563.7|124
1747336800000|2025-05-15 19:20:00|14565.3|14564.6|14562.5|14561.8|14565.7|14565|14558.7|14558|202
1747337100000|2025-05-15 19:25:00|14562|14561.3|14559.9|14559.2|14563.3|14562.6|14559.6|14558.9|210
1747337400000|2025-05-15 19:30:00|14560|14559.3|14560|14559.3|14562.8|14562.1|14558.8|14558.1|152
1747337700000|2025-05-15 19:35:00|14559.9|14559.2|14559.8|14559.1|14560.6|14559.9|14558.6|14557.9|137
1747338000000|2025-05-15 19:40:00|14560.2|14559.5|14559.7|14559|14560.7|14560|14556.9|14556.2|125
1747338300000|2025-05-15 19:45:00|14559.2|14558.5|14559.8|14559.1|14561.6|14560.9|14559.2|14558.5|135
1747338600000|2025-05-15 19:50:00|14560.6|14559.9|14557.5|14556.8|14561.4|14560.7|14555.5|14554.8|195
1747338900000|2025-05-15 19:55:00|14557.6|14556.9|14562.5|14561.8|14562.6|14561.9|14555.1|14554.4|206
1747339200000|2025-05-15 20:00:00|14562.3|14561.6|14561.3|14558.8|14562.7|14562|14557.7|14556.8|146
1747339500000|2025-05-15 20:05:00|14561.4|14558.7|14559.7|14559|14562.5|14560.5|14558.7|14558|94
1747339800000|2025-05-15 20:10:00|14559.3|14558.6|14561|14560|14562|14560.8|14559.2|14557.2|110
1747340100000|2025-05-15 20:15:00|14561.1|14560.1|14560.5|14559.5|14562.9|14561.9|14560.2|14558.3|86
1747340400000|2025-05-15 20:20:00|14561.2|14560.2|14562.6|14560.7|14562.8|14561|14560.2|14558.5|268
1747340700000|2025-05-15 20:25:00|14562.9|14560.8|14561.1|14560.4|14563.2|14562.2|14560.8|14559.9|90
1747341000000|2025-05-15 20:30:00|14561.2|14560.5|14563.9|14563.2|14565.2|14563.8|14561.1|14560.4|51
1747341300000|2025-05-15 20:35:00|14564.3|14563.6|14565.4|14564.7|14566.4|14565.4|14564.1|14563.4|36
1747341600000|2025-05-15 20:40:00|14566.1|14565.4|14563.6|14562.9|14566.8|14565.9|14563|14562.3|31
1747341900000|2025-05-15 20:45:00|14563.8|14563.1|14567.3|14564.5|14567.3|14565.4|14563.2|14562|64
1747342200000|2025-05-15 20:50:00|14567.9|14565.2|14565.9|14564.9|14568.1|14565.7|14565|14563.6|91
1747342500000|2025-05-15 20:55:00|14566.4|14564.4|14570.6|14563.6|14572.1|14567.4|14566|14563.1|195
1747342800000|2025-05-15 21:00:00|14570.4|14563.4|14571.3|14564.3|14571.3|14564.3|14569.7|14562.7|6
1747343100000|2025-05-15 21:05:00|14571.1|14564.1|14571|14564|14571.1|14564.1|14568.5|14561.5|5
1747343400000|2025-05-15 21:10:00|14568.1|14561.1|14568.1|14561.1|14576.3|14569.3|14568.1|14561.1|8
1747343700000|2025-05-15 21:15:00|14568|14561|14569.3|14562.3|14569.5|14562.5|14567.4|14560.4|11
1747344000000|2025-05-15 21:20:00|14568.2|14561.2|14569.4|14562.4|14569.8|14562.8|14568.2|14561.2|8
1747344300000|2025-05-15 21:25:00|14569.3|14562.3|14569.4|14562.4|14569.4|14562.4|14569.3|14562.3|2
1747344600000|2025-05-15 21:30:00|14569.3|14562.3|14569.6|14562.6|14569.9|14562.9|14569.3|14562.3|5
1747344900000|2025-05-15 21:35:00|14569.5|14562.5|14569.3|14562.3|14569.6|14562.6|14569.3|14562.3|5
1747345200000|2025-05-15 21:40:00|14566.1|14559.1|14567.1|14560.1|14567.1|14560.1|14566.1|14559.1|4
1747345500000|2025-05-15 21:45:00|14567.8|14560.8|14567.9|14560.9|14567.9|14560.9|14567.5|14560.5|4
1747345800000|2025-05-15 21:50:00|14567.8|14560.8|14566.9|14561.4|14567.9|14561.6|14566.8|14560.7|7
1747346100000|2025-05-15 21:55:00|14566.4|14561.6|14564.1|14557.1|14566.4|14561.6|14560.5|14553.5|23
1747346400000|2025-05-15 22:00:00|14565.3|14558.3|14564.8|14559.6|14570.1|14565.8|14564.8|14558.2|87
1747346700000|2025-05-15 22:05:00|14564.3|14560.1|14559.2|14556.8|14564.8|14561.2|14556.8|14553.5|108
1747347000000|2025-05-15 22:10:00|14559.4|14556.7|14557.2|14556.2|14560|14558|14556.2|14553.9|125
1747347300000|2025-05-15 22:15:00|14557.3|14556.3|14558.5|14557.8|14564|14563.3|14555.8|14555.1|98
1747347600000|2025-05-15 22:20:00|14558.9|14558.2|14559.1|14558.4|14560.5|14559.8|14557.2|14556.2|93
1747347900000|2025-05-15 22:25:00|14559|14558.3|14562.4|14561.7|14562.4|14561.7|14558.5|14557.8|45
1747348200000|2025-05-15 22:30:00|14562.3|14561.6|14559.1|14558.4|14562.3|14561.6|14558.9|14558.2|85
1747348500000|2025-05-15 22:35:00|14559|14558.3|14558|14557.3|14560.1|14559.4|14556.2|14555.5|56
1747348800000|2025-05-15 22:40:00|14556.8|14556.1|14552.7|14552|14556.8|14556.1|14552.3|14551.6|52
1747349100000|2025-05-15 22:45:00|14552.6|14551.9|14553.7|14553|14554.7|14554|14552.6|14551.9|76
1747349400000|2025-05-15 22:50:00|14553.8|14553.1|14553.1|14551.6|14554.7|14554|14549.4|14547.7|114
1747349700000|2025-05-15 22:55:00|14553.2|14551.7|14547.4|14546.4|14553.7|14552.2|14545.1|14543.7|122
1747350000000|2025-05-15 23:00:00|14547.5|14546|14550.4|14549.7|14551.8|14551.1|14543.4|14542.7|154
1747350300000|2025-05-15 23:05:00|14550.3|14549.6|14550.3|14549.6|14551.6|14550.9|14548.6|14547.9|70
1747350600000|2025-05-15 23:10:00|14549.5|14548.8|14548.2|14547.5|14551.2|14550.5|14547.7|14547|51
1747350900000|2025-05-15 23:15:00|14548.1|14547.4|14553.4|14552.7|14555.2|14554.5|14548.1|14547.4|76
1747351200000|2025-05-15 23:20:00|14553.5|14552.8|14558.3|14557.6|14558.3|14557.6|14553.4|14552.7|101
1747351500000|2025-05-15 23:25:00|14558.2|14557.5|14555.8|14555.1|14558.2|14557.5|14555.4|14554.7|49
1747351800000|2025-05-15 23:30:00|14554.7|14554|14553.1|14552.4|14555.3|14554.6|14551.6|14550.9|89
1747352100000|2025-05-15 23:35:00|14553.2|14552.5|14557.5|14556.8|14560.9|14560.2|14553.2|14552.5|116
1747352400000|2025-05-15 23:40:00|14556.8|14556.1|14560.8|14560.1|14565.6|14564.9|14556.6|14555.9|169
1747352700000|2025-05-15 23:45:00|14561|14560.3|14561.8|14557.3|14562.1|14561.4|14557.6|14556.5|113
1747353000000|2025-05-15 23:50:00|14561.6|14559|14563.2|14560.8|14569|14567.9|14559.8|14558.3|212
1747353300000|2025-05-15 23:55:00|14562.6|14560.2|14558.7|14556.7|14564.4|14563.7|14556.2|14555.1|280
1747353600000|2025-05-16 00:00:00|14558.8|14556.8|14528|14526|14563.3|14562|14528|14525.8|582
1747353900000|2025-05-16 00:05:00|14528.1|14526.1|14537.4|14535.1|14540.4|14539.3|14526.9|14524.5|403
1747354200000|2025-05-16 00:10:00|14537.5|14534.9|14531.2|14530.5|14541.6|14540.9|14530.2|14528.9|277
1747354500000|2025-05-16 00:15:00|14532.3|14531.6|14533.8|14533.1|14538.7|14538|14529|14527.9|283
1747354800000|2025-05-16 00:20:00|14533.7|14533|14535.7|14535|14535.8|14535.1|14529.8|14529.1|274
1747355100000|2025-05-16 00:25:00|14536.4|14534.3|14531.9|14531.2|14537.3|14535.2|14525|14524.3|313
1747355400000|2025-05-16 00:30:00|14531.2|14530.5|14527.9|14527.2|14532.4|14531.7|14522.8|14522.1|272
1747355700000|2025-05-16 00:35:00|14528|14527.3|14517.3|14516.6|14528|14527.3|14516.5|14515.8|279
1747356000000|2025-05-16 00:40:00|14517.4|14516.7|14515.6|14514.9|14518.1|14517.4|14507.9|14507.2|243
1747356300000|2025-05-16 00:45:00|14515.7|14515|14506.5|14504.7|14515.8|14515.1|14501.4|14499.4|338
1747356600000|2025-05-16 00:50:00|14506.4|14504.8|14504.4|14502.6|14511.1|14510.4|14501.2|14499.3|488
1747356900000|2025-05-16 00:55:00|14504.3|14502.4|14509.6|14508.6|14512.4|14511.7|14503.6|14501.6|416
1747357200000|2025-05-16 01:00:00|14509.7|14508.7|14513.7|14513|14515.5|14513.4|14509.1|14508.3|296
1747357500000|2025-05-16 01:05:00|14513.5|14512.8|14508.7|14508|14513.5|14512.8|14503.2|14501.4|289
1747357800000|2025-05-16 01:10:00|14508.8|14508.1|14505.4|14503.6|14513.9|14512.9|14497.7|14495.3|359
1747358100000|2025-05-16 01:15:00|14505.1|14503.3|14513.1|14512.4|14513.9|14513.2|14501.9|14500.8|252
1747358400000|2025-05-16 01:20:00|14513.4|14512.7|14515.3|14514.6|14518.9|14518.2|14513|14512.3|197
1747358700000|2025-05-16 01:25:00|14515.4|14514.7|14518.8|14518.1|14520.5|14519.8|14514.3|14513.6|158
1747359000000|2025-05-16 01:30:00|14518.6|14517.9|14514.5|14513.8|14519.8|14519.1|14513.8|14513.1|176
1747359300000|2025-05-16 01:35:00|14514.6|14513.9|14519.8|14519.1|14519.8|14519.1|14511.1|14510.4|168
1747359600000|2025-05-16 01:40:00|14519.7|14519|14512.4|14511.7|14520.9|14520.2|14512.2|14511.5|199
1747359900000|2025-05-16 01:45:00|14512.3|14511.6|14516.5|14515.8|14519.5|14518.8|14512|14511.3|180
1747360200000|2025-05-16 01:50:00|14516.6|14515.9|14517.7|14517|14520|14519|14513.4|14512.7|169
1747360500000|2025-05-16 01:55:00|14517.6|14516.9|14518.8|14518.1|14527|14525.4|14517|14516.3|253
1747360800000|2025-05-16 02:00:00|14518.9|14518.2|14515.7|14515|14519.6|14518.3|14512.8|14512.1|231
1747361100000|2025-05-16 02:05:00|14515.3|14514.6|14519.9|14519.2|14520|14519.3|14514.8|14514.1|167
1747361400000|2025-05-16 02:10:00|14519.8|14519.1|14516.1|14515.4|14525|14524.3|14515.7|14515|187
1747361700000|2025-05-16 02:15:00|14516|14515.3|14521.8|14521.1|14524.2|14523.5|14515.9|14515.2|138
1747362000000|2025-05-16 02:20:00|14522.1|14521.4|14526.9|14526.2|14527.7|14527|14522|14521.3|135
1747362300000|2025-05-16 02:25:00|14526.6|14525.9|14525.6|14524.9|14528|14527.3|14522.5|14521.8|116
1747362600000|2025-05-16 02:30:00|14525.5|14524.8|14534.2|14533.5|14534.6|14533.5|14525.5|14524.8|176
1747362900000|2025-05-16 02:35:00|14534.1|14533.4|14539.1|14538.4|14540.6|14538.9|14530.5|14529.8|226
1747363200000|2025-05-16 02:40:00|14539.9|14539.2|14536.7|14536|14539.9|14539.2|14535.6|14534.3|182
1747363500000|2025-05-16 02:45:00|14536.8|14536.1|14534.4|14533.7|14536.9|14536.2|14533.3|14532.6|128
1747363800000|2025-05-16 02:50:00|14534.8|14534.1|14536.9|14536.2|14537.3|14536.6|14532.6|14531.9|135
1747364100000|2025-05-16 02:55:00|14536.8|14536.1|14541.7|14541|14543.4|14542.2|14536.4|14535.1|216
1747364400000|2025-05-16 03:00:00|14541.9|14541.2|14541.7|14541|14547.5|14545.7|14539.4|14538.7|195
1747364700000|2025-05-16 03:05:00|14541.5|14540.8|14541.6|14540.9|14542.9|14542.2|14539.3|14538.6|92
1747365000000|2025-05-16 03:10:00|14540.8|14540.1|14538.1|14537.4|14542.5|14541.8|14537.1|14536.4|135
1747365300000|2025-05-16 03:15:00|14538.5|14537.8|14536.1|14535.4|14539.4|14538.7|14532.2|14531.5|133
1747365600000|2025-05-16 03:20:00|14536.3|14535.6|14533.1|14530.6|14537.8|14537.1|14532.9|14530.4|159
1747365900000|2025-05-16 03:25:00|14533.2|14530.7|14531.1|14530.4|14533.5|14532.8|14529.7|14527.6|136
1747366200000|2025-05-16 03:30:00|14531.2|14530.5|14529.5|14528.8|14532.4|14531.7|14528.7|14528|161
1747366500000|2025-05-16 03:35:00|14529.9|14529.2|14528.9|14528.2|14532.1|14531.4|14527.4|14526.7|113
1747366800000|2025-05-16 03:40:00|14529|14528.3|14526.9|14526.2|14529.9|14529.2|14525.6|14523.8|157
1747367100000|2025-05-16 03:45:00|14526.8|14526.1|14526.3|14525.6|14528|14527.3|14524.9|14524.2|98
1747367400000|2025-05-16 03:50:00|14526.2|14525.5|14528.1|14527.4|14528.4|14527.7|14525|14524.3|78
1747367700000|2025-05-16 03:55:00|14527.8|14527.1|14526.8|14526.1|14527.9|14527.2|14523.8|14523.1|118
1747368000000|2025-05-16 04:00:00|14526.6|14525.9|14533.6|14532.9|14535.7|14535|14519.9|14518.9|235
1747368300000|2025-05-16 04:05:00|14533.5|14532.8|14532.2|14531.5|14534.2|14532.8|14529.5|14528.8|121
1747368600000|2025-05-16 04:10:00|14532.3|14531.6|14536.2|14534.4|14537.6|14536.9|14532.1|14531.4|91
1747368900000|2025-05-16 04:15:00|14535.9|14534.9|14536.1|14534.4|14538.9|14538.2|14534.5|14533.2|96
1747369200000|2025-05-16 04:20:00|14536|14534.5|14531.2|14530.5|14538.4|14537|14528|14527.2|153
1747369500000|2025-05-16 04:25:00|14531.1|14530.4|14534.3|14533.6|14535.8|14535.1|14531.1|14530.4|104
1747369800000|2025-05-16 04:30:00|14534.8|14532.6|14533.4|14532.7|14535.3|14533.8|14530.3|14529.6|106
1747370100000|2025-05-16 04:35:00|14534.1|14533.4|14535.3|14534.6|14538.4|14537.7|14534|14533.3|88
1747370400000|2025-05-16 04:40:00|14535.4|14534.7|14537.4|14536.7|14538.6|14537.9|14535.4|14534.7|68
1747370700000|2025-05-16 04:45:00|14537.5|14536.8|14536.9|14535.2|14538|14536.9|14534.8|14534.1|107
1747371000000|2025-05-16 04:50:00|14537|14535|14532|14531.3|14538.1|14536.9|14530.8|14530.1|117
1747371300000|2025-05-16 04:55:00|14533.1|14532.4|14531.2|14530.5|14534.7|14534|14528.4|14527.4|138
1747371600000|2025-05-16 05:00:00|14531.3|14530.6|14525|14524.3|14532.6|14531.9|14524.9|14524.2|119
1747371900000|2025-05-16 05:05:00|14524.9|14524.2|14518.8|14518.1|14524.9|14524.2|14518|14517.3|157
1747372200000|2025-05-16 05:10:00|14520|14519.3|14522.1|14521.4|14523.6|14522.9|14519.9|14519.2|118
1747372500000|2025-05-16 05:15:00|14520.7|14520|14518.2|14517.5|14521.3|14520.3|14517.7|14517|117
1747372800000|2025-05-16 05:20:00|14517.8|14517.1|14528.9|14527.3|14528.9|14527.9|14517.8|14517.1|94
1747373100000|2025-05-16 05:25:00|14529.5|14527.9|14533.3|14532.6|14537.8|14537.1|14529.2|14527.9|143
1747373400000|2025-05-16 05:30:00|14532.9|14532.2|14534|14533.3|14535.7|14535|14531.6|14530.9|120
1747373700000|2025-05-16 05:35:00|14534.1|14533.4|14528.1|14527.4|14534.3|14533.6|14526.5|14525.4|128
1747374000000|2025-05-16 05:40:00|14528.4|14527.7|14524.9|14524.2|14531.2|14528.8|14523.4|14522.7|141
1747374300000|2025-05-16 05:45:00|14525|14524.3|14522|14521.3|14527.3|14526.6|14521.9|14520.8|80
1747374600000|2025-05-16 05:50:00|14522.5|14520.6|14521.1|14520.4|14523|14522.3|14519.7|14519|93
1747374900000|2025-05-16 05:55:00|14521|14520.3|14523|14522.3|14523.5|14522.4|14518.9|14517.6|130
1747375200000|2025-05-16 06:00:00|14522.3|14521.6|14523|14522.3|14527.7|14525.3|14518.6|14516.6|233
1747375500000|2025-05-16 06:05:00|14526.4|14525.7|14528|14527.3|14537.1|14536.4|14525.2|14524.5|307
1747375800000|2025-05-16 06:10:00|14527.4|14526.7|14530.3|14529.6|14534.6|14533.9|14526.7|14526|266
1747376100000|2025-05-16 06:15:00|14529.9|14529.2|14522.3|14521.6|14533.1|14532.4|14521.9|14521.2|174
1747376400000|2025-05-16 06:20:00|14522.7|14522|14518.2|14516.6|14526.1|14525.3|14518.2|14516.6|275
1747376700000|2025-05-16 06:25:00|14519.1|14517.6|14523.8|14523.1|14523.8|14523.1|14517.9|14516.5|209
1747377000000|2025-05-16 06:30:00|14523.9|14523.2|14520.1|14519.4|14526|14525.3|14520.1|14519.4|138
1747377300000|2025-05-16 06:35:00|14519.9|14519.2|14517.3|14516.6|14520.5|14519.5|14513.6|14512.9|225
1747377600000|2025-05-16 06:40:00|14517.7|14517|14515.5|14513.7|14521.8|14521.1|14515.4|14513.7|150
1747377900000|2025-05-16 06:45:00|14514.4|14512.7|14510.2|14509.5|14515.7|14515|14510.2|14509.5|112
1747378200000|2025-05-16 06:50:00|14510.3|14509.6|14504.4|14503.7|14511.8|14511.1|14503.2|14501.6|202
1747378500000|2025-05-16 06:55:00|14504.3|14503.6|14506.2|14505.5|14511.3|14509.9|14499.8|14498.6|264
1747378800000|2025-05-16 07:00:00|14506.1|14505.4|14514.6|14513.9|14514.7|14514|14497.1|14496.1|450
1747379100000|2025-05-16 07:05:00|14514.7|14514|14495|14494.3|14514.7|14514|14494.4|14493.7|391
1747379400000|2025-05-16 07:10:00|14496|14495.3|14502.9|14502.2|14506.8|14506.1|14492.8|14492.1|423
1747379700000|2025-05-16 07:15:00|14503|14502.3|14517.5|14516.8|14521.3|14520.6|14502.8|14502.1|249
1747380000000|2025-05-16 07:20:00|14517.2|14516.5|14518.7|14518|14523.2|14522.2|14516.8|14516|293
1747380300000|2025-05-16 07:25:00|14518.9|14518.2|14516.6|14515.9|14521.3|14519.9|14515.5|14514.8|240
1747380600000|2025-05-16 07:30:00|14516.7|14516|14515.9|14514.4|14521.4|14519.7|14513|14511.6|262
1747380900000|2025-05-16 07:35:00|14515|14513.5|14512.8|14511.8|14517.3|14516.6|14510.3|14509|221
1747381200000|2025-05-16 07:40:00|14512.2|14511.2|14512.4|14511.7|14515.6|14514.9|14510.1|14509.1|216
1747381500000|2025-05-16 07:45:00|14512.1|14511.4|14514.7|14514|14519.3|14517.3|14511.9|14511.2|205
1747381800000|2025-05-16 07:50:00|14514.9|14514.2|14520.2|14518.2|14520.2|14518.8|14512.5|14511.8|267
1747382100000|2025-05-16 07:55:00|14520.4|14518.4|14524.1|14523.4|14526.6|14525.9|14518.3|14517.5|382
1747382400000|2025-05-16 08:00:00|14524.9|14524.2|14525.3|14524.6|14532.2|14531.5|14524.1|14523.4|410
1747382700000|2025-05-16 08:05:00|14525.2|14524.5|14531.5|14530.8|14532.7|14530.8|14523.3|14522.6|269
1747383000000|2025-05-16 08:10:00|14532.6|14531.9|14530|14528.3|14533.6|14532.7|14527.3|14526.6|273
1747383300000|2025-05-16 08:15:00|14529.9|14528.2|14527.4|14526.7|14532.8|14531.7|14527|14526.3|195
1747383600000|2025-05-16 08:20:00|14527.5|14526.8|14533.4|14532.7|14533.5|14532.8|14527.2|14526.5|183
1747383900000|2025-05-16 08:25:00|14533.7|14533|14535.9|14535.2|14538.1|14536.9|14533.4|14532.4|233
1747384200000|2025-05-16 08:30:00|14535.6|14534.9|14532|14531.3|14542.6|14541.6|14530|14529.3|202
1747384500000|2025-05-16 08:35:00|14531|14530.3|14532.4|14531.7|14534.1|14533.4|14530.2|14528.7|159
1747384800000|2025-05-16 08:40:00|14532.3|14531.6|14529.1|14528.4|14532.6|14531.9|14528.4|14527.7|213
1747385100000|2025-05-16 08:45:00|14528.3|14527.6|14528.3|14527.6|14532.1|14531.4|14527.3|14526.3|125
1747385400000|2025-05-16 08:50:00|14528.2|14527.5|14532.8|14532.1|14535.2|14534.5|14528.1|14527.4|186
1747385700000|2025-05-16 08:55:00|14532.9|14532.2|14530.8|14530.1|14532.9|14532.2|14528.5|14527.8|194
1747386000000|2025-05-16 09:00:00|14531.1|14530.4|14530.6|14529.9|14532.2|14531.5|14528.5|14527.8|191
1747386300000|2025-05-16 09:05:00|14530.3|14529.6|14533.2|14532.5|14533.3|14532.6|14527.6|14526.9|111
1747386600000|2025-05-16 09:10:00|14533.1|14532.4|14530.6|14529.9|14535.9|14534.9|14529.9|14529.2|149
1747386900000|2025-05-16 09:15:00|14530.7|14530|14533.9|14533.2|14535.7|14535|14530.3|14529.6|131
1747387200000|2025-05-16 09:20:00|14533.4|14532.7|14539.8|14539.1|14552.5|14550.7|14527|14526.3|342
1747387500000|2025-05-16 09:25:00|14540|14539.3|14539.6|14538.9|14541.3|14540.5|14536.1|14534.3|286
1747387800000|2025-05-16 09:30:00|14539.7|14539|14543.1|14542.4|14546.8|14545.6|14538.8|14538.1|271
1747388100000|2025-05-16 09:35:00|14543|14542.3|14547.2|14545.6|14549.2|14548.5|14542|14541.3|185
1747388400000|2025-05-16 09:40:00|14546.9|14545.7|14544.6|14543|14550.7|14549.2|14544|14543|188
1747388700000|2025-05-16 09:45:00|14544.8|14543.1|14555.8|14554.8|14556.2|14555.4|14543.9|14543|215
1747389000000|2025-05-16 09:50:00|14555.7|14555|14552|14551|14556|14555.3|14551.7|14550.5|229
1747389300000|2025-05-16 09:55:00|14552.2|14551.5|14556.7|14556|14560|14559.3|14551.3|14550.6|272
1747389600000|2025-05-16 10:00:00|14556.8|14556.1|14552.3|14551.6|14557.8|14557.1|14551.1|14550.4|242
1747389900000|2025-05-16 10:05:00|14552.5|14551.8|14553.2|14552.5|14556.6|14555.9|14552.1|14551.4|154
1747390200000|2025-05-16 10:10:00|14553.1|14552.4|14553|14552.3|14555|14554.1|14550.9|14550.2|176
1747390500000|2025-05-16 10:15:00|14553.1|14552.4|14547.4|14546.4|14553.4|14552.7|14545.1|14543.4|147
1747390800000|2025-05-16 10:20:00|14547.5|14546.5|14548.5|14547.5|14550.6|14549.9|14545.7|14544.6|153
1747391100000|2025-05-16 10:25:00|14548.7|14547.2|14548.1|14547.4|14550.9|14549.8|14547.7|14546.9|126
1747391400000|2025-05-16 10:30:00|14547.9|14547.2|14548.7|14548|14549.4|14548.7|14545.2|14543.5|123
1747391700000|2025-05-16 10:35:00|14548.8|14548.1|14557.4|14555.8|14560.9|14559.8|14547.9|14547.2|197
1747392000000|2025-05-16 10:40:00|14557.5|14555.9|14552.9|14552.2|14557.7|14556.5|14552.7|14552|183
1747392300000|2025-05-16 10:45:00|14553.1|14552.4|14552.6|14551.9|14556|14555.3|14551.9|14551.2|163
1747392600000|2025-05-16 10:50:00|14552.5|14551.8|14552.3|14551.6|14554.9|14554.2|14551.6|14550.9|170
1747392900000|2025-05-16 10:55:00|14552.4|14551.7|14554|14553.3|14555.1|14554.4|14549.9|14549.2|189
1747393200000|2025-05-16 11:00:00|14553.8|14553.1|14552.5|14551.8|14555|14554.3|14548.8|14548.1|230
1747393500000|2025-05-16 11:05:00|14552.4|14551.7|14547.4|14546.7|14552.4|14551.7|14545.9|14545.2|180
1747393800000|2025-05-16 11:10:00|14547.2|14546.5|14551.1|14550.4|14552.8|14552.1|14545.2|14544.5|170
1747394100000|2025-05-16 11:15:00|14551.4|14550.7|14548.9|14548.2|14553.2|14552.5|14547.3|14546.6|132
1747394400000|2025-05-16 11:20:00|14549.4|14548.7|14551.8|14551.1|14553.1|14552.4|14544.3|14543.6|173
1747394700000|2025-05-16 11:25:00|14551.7|14551|14557.7|14557|14557.9|14557.2|14550.2|14549.5|153
1747395000000|2025-05-16 11:30:00|14558.5|14557.8|14558.7|14556.6|14563.6|14562.5|14557.2|14555.2|197
1747395300000|2025-05-16 11:35:00|14558.5|14556.4|14559.7|14559|14563.3|14561.9|14558.1|14556.4|169
1747395600000|2025-05-16 11:40:00|14559.4|14558.7|14561.8|14561.1|14562.5|14561.1|14556.5|14555.1|134
1747395900000|2025-05-16 11:45:00|14561.7|14561|14561.6|14560|14562.7|14562|14557.7|14556.9|192
1747396200000|2025-05-16 11:50:00|14561.3|14560.3|14567.5|14566.8|14568.3|14567|14560.3|14559.5|282
1747396500000|2025-05-16 11:55:00|14567.4|14566.7|14565|14564.3|14568.1|14567.4|14561.9|14561.2|301
1747396800000|2025-05-16 12:00:00|14565.2|14564.5|14564.6|14563.9|14569.8|14569|14563.8|14563.1|326
1747397100000|2025-05-16 12:05:00|14563.6|14562.9|14566.1|14565.4|14569|14568.3|14562.3|14561|188
1747397400000|2025-05-16 12:10:00|14566|14565.3|14567|14566.3|14567.4|14566.7|14563.9|14563.2|216
1747397700000|2025-05-16 12:15:00|14566.9|14566.2|14558.6|14557.9|14567.6|14566.9|14558.4|14557.4|196
1747398000000|2025-05-16 12:20:00|14558.1|14557.4|14560.1|14559.4|14564.7|14563.3|14558.1|14556.8|201
1747398300000|2025-05-16 12:25:00|14560.6|14559|14558.8|14556.4|14561.3|14560.2|14555.2|14554.5|229
1747398600000|2025-05-16 12:30:00|14559.7|14555.3|14563.1|14562.4|14569|14568.3|14559.1|14555.1|252
1747398900000|2025-05-16 12:35:00|14562.7|14562|14557.4|14556.7|14563.8|14563.1|14555.3|14554.4|262
1747399200000|2025-05-16 12:40:00|14557.5|14556.8|14558.4|14557.7|14561.9|14561.2|14553.2|14552.5|225
1747399500000|2025-05-16 12:45:00|14558.7|14558|14560.2|14559.5|14560.7|14560|14554.5|14553.8|236
1747399800000|2025-05-16 12:50:00|14560.3|14559.6|14552.6|14551.9|14563.8|14563.1|14552.6|14551.9|305
1747400100000|2025-05-16 12:55:00|14552.4|14551.7|14551.8|14551.1|14554.1|14553.4|14549|14548.3|213
1747400400000|2025-05-16 13:00:00|14551.7|14551|14551.1|14550.4|14553.5|14552.6|14548|14547.3|325
1747400700000|2025-05-16 13:05:00|14551.2|14550.5|14547.9|14547.2|14552|14550.5|14545.8|14544.9|215
1747401000000|2025-05-16 13:10:00|14548.2|14547.5|14543.9|14543.2|14551.8|14550|14543.1|14542.4|240
1747401300000|2025-05-16 13:15:00|14543.7|14543|14548.1|14547.4|14549.1|14548.4|14543.2|14542.5|200
1747401600000|2025-05-16 13:20:00|14548|14547.3|14545.5|14544.8|14549.2|14548.5|14543.3|14542.6|224
1747401900000|2025-05-16 13:25:00|14545|14544.3|14558.5|14557.5|14560.5|14559.8|14545|14544.3|333
1747402200000|2025-05-16 13:30:00|14557.8|14557.1|14558.6|14557.9|14558.6|14557.9|14553|14551.8|389
1747402500000|2025-05-16 13:35:00|14557.8|14557.1|14555.3|14554.6|14560.5|14559.8|14549.2|14548.5|343
1747402800000|2025-05-16 13:40:00|14554.9|14554.2|14552.9|14552.2|14556.3|14555.6|14549|14548.3|356
1747403100000|2025-05-16 13:45:00|14552.8|14552.1|14549.3|14548.6|14554.2|14553.5|14549|14548.3|313
1747403400000|2025-05-16 13:50:00|14549.2|14548.5|14551.5|14550.8|14552.8|14552.1|14545.9|14544.3|349
1747403700000|2025-05-16 13:55:00|14551.6|14550.9|14555.4|14549.4|14555.6|14554.9|14549.1|14547.9|230
1747404000000|2025-05-16 14:00:00|14554.7|14548.7|14559.5|14557.7|14562.9|14562.2|14541|14539.6|660
1747404300000|2025-05-16 14:05:00|14559.4|14557.5|14560|14559.3|14560|14559.3|14552.3|14551.6|520
1747404600000|2025-05-16 14:10:00|14560.1|14559.4|14568.4|14567.7|14573.7|14573|14558.9|14558.2|533
1747404900000|2025-05-16 14:15:00|14568.2|14567.5|14577.6|14576.9|14579.7|14579|14568.2|14567.5|354
1747405200000|2025-05-16 14:20:00|14577.8|14577.1|14576.7|14576|14578.4|14577.7|14572.1|14571.4|298
1747405500000|2025-05-16 14:25:00|14576.8|14576.1|14581.1|14580.4|14583.9|14583.2|14575.6|14574.9|369
1747405800000|2025-05-16 14:30:00|14581|14580.3|14585.5|14584.8|14586.2|14585.5|14578.5|14577.8|424
1747406100000|2025-05-16 14:35:00|14585.2|14584.5|14594.6|14593.9|14595.9|14595.2|14584.7|14584|527
1747406400000|2025-05-16 14:40:00|14594.8|14594.1|14600.4|14598.4|14600.5|14599.6|14593.7|14593|437
1747406700000|2025-05-16 14:45:00|14600.1|14598.2|14600.1|14599.4|14607|14606.3|14597.2|14596.2|489
1747407000000|2025-05-16 14:50:00|14600.3|14599.6|14602.7|14602|14607.8|14607.1|14597|14595.8|509
1747407300000|2025-05-16 14:55:00|14602.6|14601.9|14595.9|14595.2|14604.5|14603.8|14593.3|14592.6|521
1747407600000|2025-05-16 15:00:00|14596.4|14595.7|14596.5|14595.8|14599|14598.3|14595.3|14594.6|489
1747407900000|2025-05-16 15:05:00|14595.9|14595.2|14604.1|14603.4|14604.3|14603.6|14595.6|14594.9|347
1747408200000|2025-05-16 15:10:00|14604.2|14603.5|14593.2|14592.5|14605.4|14604.7|14592.2|14591.5|341
1747408500000|2025-05-16 15:15:00|14593.4|14592.7|14597.6|14596.9|14599.8|14599.1|14593.4|14592.7|251
1747408800000|2025-05-16 15:20:00|14597.5|14596.8|14599.6|14598.9|14600.6|14599.8|14595.2|14594.5|210
1747409100000|2025-05-16 15:25:00|14599.7|14599|14598.7|14598|14602.4|14601.7|14596.8|14596.1|190
1747409400000|2025-05-16 15:30:00|14599.1|14598.4|14598.6|14597.9|14604.3|14603.6|14598.5|14597.8|202
1747409700000|2025-05-16 15:35:00|14598.7|14598|14594.8|14594.1|14599.2|14598.5|14593|14592.3|157
1747410000000|2025-05-16 15:40:00|14594.7|14594|14596.7|14596|14601.8|14601.1|14594.7|14594|194
1747410300000|2025-05-16 15:45:00|14597.2|14596.5|14599.6|14598.9|14600.7|14600|14595.1|14594.4|180
1747410600000|2025-05-16 15:50:00|14600.6|14599.9|14599.6|14598.9|14603.5|14602.8|14597.1|14596.4|223
1747410900000|2025-05-16 15:55:00|14599.2|14598.5|14602.7|14602|14603.1|14602.4|14599.2|14598.5|177
1747411200000|2025-05-16 16:00:00|14603|14602.3|14600.7|14600|14603.7|14603|14588.4|14584.8|495
1747411500000|2025-05-16 16:05:00|14600.8|14600.1|14606|14605.3|14610.5|14609.8|14600.7|14600|270
1747411800000|2025-05-16 16:10:00|14606.2|14605.5|14603|14602.3|14606.2|14605.5|14600.8|14600.1|182
1747412100000|2025-05-16 16:15:00|14603.2|14602.5|14604.3|14603.6|14606.1|14605.4|14600.9|14600.2|217
1747412400000|2025-05-16 16:20:00|14604.6|14603.9|14600.8|14600.1|14607.5|14606.8|14600.5|14599.8|212
1747412700000|2025-05-16 16:25:00|14600.9|14600.2|14596.8|14596.1|14602|14601.3|14595.5|14594.8|184
1747413000000|2025-05-16 16:30:00|14596.7|14596|14594.5|14593.8|14596.7|14596|14593.2|14592.5|180
1747413300000|2025-05-16 16:35:00|14594.6|14593.9|14596.2|14594.5|14597.9|14597.2|14592.1|14591.4|159
1747413600000|2025-05-16 16:40:00|14596.1|14594.4|14591.3|14590.6|14597.1|14596.4|14591.1|14590.4|138
1747413900000|2025-05-16 16:45:00|14591.7|14591|14590.5|14589.8|14593.2|14592.2|14588.6|14587.9|156
1747414200000|2025-05-16 16:50:00|14590.6|14589.9|14593.2|14592.5|14594.2|14593.5|14590.1|14589.4|111
1747414500000|2025-05-16 16:55:00|14593.5|14592.8|14594.4|14593.7|14595.9|14595.2|14593.4|14592.2|152
1747414800000|2025-05-16 17:00:00|14593.7|14593|14596.4|14595.7|14596.5|14595.8|14590.9|14590.2|168
1747415100000|2025-05-16 17:05:00|14596.5|14595.8|14596.6|14595.9|14597.5|14596.8|14594.3|14593.6|105
1747415400000|2025-05-16 17:10:00|14596.7|14596|14597.6|14596.9|14601.4|14600.7|14596.5|14595.8|72
1747415700000|2025-05-16 17:15:00|14597.5|14596.8|14599.1|14598.4|14601.5|14600.3|14596.8|14596.1|91
1747416000000|2025-05-16 17:20:00|14600|14599.3|14598.9|14598.2|14604.2|14602.9|14598.9|14598.2|126
1747416300000|2025-05-16 17:25:00|14599|14598.3|14596.4|14595.7|14601.6|14600.9|14595.2|14594.5|114
1747416600000|2025-05-16 17:30:00|14596.3|14595.6|14597|14596.3|14598.5|14597.8|14596|14595.3|151
1747416900000|2025-05-16 17:35:00|14596.9|14596.2|14595.4|14594.7|14596.9|14596.2|14594.7|14594|104
1747417200000|2025-05-16 17:40:00|14595.5|14594.8|14598.5|14596.9|14598.6|14597.4|14594.8|14593.9|66
1747417500000|2025-05-16 17:45:00|14598.6|14597|14594.8|14594.1|14598.6|14597.5|14590|14589.2|179
1747417800000|2025-05-16 17:50:00|14594.9|14594.2|14593.5|14592.8|14595.2|14594.5|14590.4|14589.7|97
1747418100000|2025-05-16 17:55:00|14594.2|14593.5|14592.2|14591.5|14594.6|14593.9|14591.5|14590.8|118
1747418400000|2025-05-16 18:00:00|14592.1|14591.4|14591.5|14590.8|14592.6|14591.9|14590.7|14590|124
1747418700000|2025-05-16 18:05:00|14591.8|14591.1|14591.5|14590.8|14592.8|14592.1|14590.7|14590|65
1747419000000|2025-05-16 18:10:00|14591.3|14590.6|14592.4|14591.7|14592.7|14592|14589.1|14588.4|111
1747419300000|2025-05-16 18:15:00|14592.5|14591.8|14591.4|14590.7|14593.8|14593.1|14590.7|14590|106
1747419600000|2025-05-16 18:20:00|14591.6|14590.9|14588.3|14587.6|14591.6|14590.9|14588|14587.3|79
1747419900000|2025-05-16 18:25:00|14588|14587.3|14588.3|14587.6|14589.2|14588.5|14587|14586.3|88
1747420200000|2025-05-16 18:30:00|14588.2|14587.5|14590.6|14589.9|14591.7|14591|14588|14587.3|99
1747420500000|2025-05-16 18:35:00|14590.5|14589.8|14590.5|14589.8|14592.1|14591.4|14588.4|14587.7|96
1747420800000|2025-05-16 18:40:00|14590.9|14590.2|14586.8|14586.1|14592.4|14591.7|14586|14585.3|124
1747421100000|2025-05-16 18:45:00|14587|14586.3|14587.3|14586.6|14587.8|14587.1|14583.6|14582.9|106
1747421400000|2025-05-16 18:50:00|14587.4|14586.7|14591.5|14590.8|14591.8|14591.1|14587.3|14586.6|79
1747421700000|2025-05-16 18:55:00|14591.4|14590.7|14590.3|14589.6|14592.5|14591.8|14589.3|14588.6|116
1747422000000|2025-05-16 19:00:00|14590.4|14589.7|14589.1|14588.4|14590.4|14589.7|14587|14586.3|110
1747422300000|2025-05-16 19:05:00|14589|14588.3|14587.1|14586.4|14589|14588.3|14585.3|14584.6|86
1747422600000|2025-05-16 19:10:00|14587.2|14586.5|14588|14587.3|14588.9|14588.2|14586.6|14585.9|78
1747422900000|2025-05-16 19:15:00|14587.9|14587.2|14586.2|14585.5|14589|14588.3|14585.7|14585|91
1747423200000|2025-05-16 19:20:00|14586.1|14585.4|14586.5|14585.8|14587.3|14586.6|14585.6|14584.9|98
1747423500000|2025-05-16 19:25:00|14586.6|14585.9|14587.2|14586.5|14587.2|14586.5|14583.5|14582.8|107
1747423800000|2025-05-16 19:30:00|14586.8|14586.1|14585.4|14584.4|14587.5|14586.8|14584.9|14584.2|113
1747424100000|2025-05-16 19:35:00|14585.5|14584.5|14588.2|14586|14588.2|14586.9|14584.4|14583.7|89
1747424400000|2025-05-16 19:40:00|14588.1|14586.1|14587.8|14587.1|14589.7|14589|14587.4|14586|104
1747424700000|2025-05-16 19:45:00|14588|14587.3|14596.4|14595.7|14596.4|14595.7|14587.9|14587.2|117
1747425000000|2025-05-16 19:50:00|14597.1|14596.4|14595.6|14594.9|14598.9|14598.2|14595.6|14594.9|98
1747425300000|2025-05-16 19:55:00|14596|14595.3|14596.6|14595.9|14597.2|14596.5|14592.8|14591.3|172
1747425600000|2025-05-16 20:00:00|14596.5|14595.8|14591.8|14591.1|14596.5|14595.8|14591.1|14590.4|121
1747425900000|2025-05-16 20:05:00|14591.7|14591|14591.8|14591.1|14591.9|14591.2|14588.6|14587.9|76
1747426200000|2025-05-16 20:10:00|14591.7|14591|14592.4|14591.7|14593.2|14592.5|14591|14590.3|30
1747426500000|2025-05-16 20:15:00|14592.9|14592.2|14591.9|14591.2|14593.8|14593.1|14590.8|14590.1|68
1747426800000|2025-05-16 20:20:00|14591.8|14591.1|14593.9|14593.2|14593.9|14593.2|14591.4|14590.7|40
1747427100000|2025-05-16 20:25:00|14593.7|14593|14593.8|14592.8|14594.4|14593.4|14593|14592.3|36
1747427400000|2025-05-16 20:30:00|14593.7|14592.7|14593.1|14592.1|14593.8|14592.8|14593|14592|28
1747427700000|2025-05-16 20:35:00|14593|14592|14594.1|14593.1|14594.7|14593.7|14592.9|14591.9|61
1747428000000|2025-05-16 20:40:00|14593.8|14592.8|14590.1|14584.1|14596.2|14595.2|14588|14584.1|141
1747428300000|2025-05-16 20:45:00|14589.7|14583.7|14579.9|14578.9|14589.7|14587.1|14577.1|14574.4|211
1747428600000|2025-05-16 20:50:00|14580.8|14579.8|14564|14563|14581.4|14580.4|14563.5|14562.5|421
1747428900000|2025-05-16 20:55:00|14564.7|14562.7|14567.7|14560.7|14577|14570|14556.7|14554.7|265
1747598400000|2025-05-18 20:00:00|14538.5|14526.5|14536.6|14526.4|14538.5|14526.5|14536.6|14526.4|8
1747598700000|2025-05-18 20:05:00|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|14536.6|14526.4|11
1747599000000|2025-05-18 20:10:00|14537.6|14527.4|14536.1|14528.9|14537.6|14528.9|14536.1|14527.4|2
1747599300000|2025-05-18 20:15:00|14535.7|14529.3|14535.7|14529.3|14535.7|14529.3|14535.7|14529.3|1
1747599600000|2025-05-18 20:20:00|14536.5|14526.4|14535.7|14529.3|14536.5|14529.3|14535.7|14526.4|2
1747599900000|2025-05-18 20:25:00|14534.5|14522.5|14534|14524|14534.5|14524|14534|14522.5|2
1747600200000|2025-05-18 20:30:00|14534.5|14522.5|14535.5|14523.5|14535.5|14524.4|14534.4|14522.5|4
1747600500000|2025-05-18 20:35:00|14534.4|14524.4|14534.4|14524.4|14534.4|14524.4|14534.4|14524.4|1
1747600800000|2025-05-18 20:40:00|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|1
1747601100000|2025-05-18 20:45:00|14534.4|14524.4|14534.4|14524.4|14534.4|14524.4|14534.4|14524.4|1
1747601400000|2025-05-18 20:50:00|14536|14524|14535.5|14523.5|14536|14524|14535.5|14523.5|4
1747601700000|2025-05-18 20:55:00|14536|14523|14535|14522|14536.5|14523.5|14534.8|14521.8|9
1747602000000|2025-05-18 21:00:00|14534.5|14521.5|14538.8|14526.8|14539.2|14528.5|14534.3|14521.3|22
1747602300000|2025-05-18 21:05:00|14538.5|14527|14537|14528.5|14538.8|14529.4|14536.1|14526.8|18
1747602600000|2025-05-18 21:10:00|14537.8|14527.7|14536.8|14527.7|14538.3|14528.2|14536.3|14527.2|15
1747602900000|2025-05-18 21:15:00|14536.7|14527.8|14536.8|14528|14537.4|14528.3|14536|14527.5|22
1747603200000|2025-05-18 21:20:00|14537|14528.3|14535|14528.2|14537|14528.6|14535|14527|18
1747603500000|2025-05-18 21:25:00|14536.2|14527.5|14536.9|14528.1|14538.4|14529.3|14535.7|14526.4|20
1747603800000|2025-05-18 21:30:00|14537.2|14527.9|14538.4|14526.4|14538.4|14528.2|14536.9|14526.4|13
1747604100000|2025-05-18 21:35:00|14537|14527.5|14537|14527.5|14537.7|14528.3|14537|14527.5|15
1747604400000|2025-05-18 21:40:00|14537.3|14527.7|14537|14527.5|14538.3|14528.3|14537|14526.6|22
1747604700000|2025-05-18 21:45:00|14537.1|14528.2|14541.9|14531.4|14543.9|14532|14537|14526.5|36
1747605000000|2025-05-18 21:50:00|14541.1|14530.8|14548.8|14538.2|14549.5|14538.8|14539.1|14530.8|39
1747605300000|2025-05-18 21:55:00|14549|14539.2|14550.4|14541.8|14551|14541.8|14547|14537.7|27
1747605600000|2025-05-18 22:00:00|14550.3|14544.2|14525.3|14521.6|14550.3|14544.2|14524.7|14518.9|335
1747605900000|2025-05-18 22:05:00|14524.8|14522.1|14517.3|14514.6|14530.5|14527.6|14517.2|14514.4|198
1747606200000|2025-05-18 22:10:00|14517.4|14514.7|14511.9|14509.6|14518.6|14515.6|14509|14506.1|219
1747606500000|2025-05-18 22:15:00|14511.7|14509.5|14507.3|14504.5|14514.3|14512.6|14504.8|14503.2|195
1747606800000|2025-05-18 22:20:00|14507.2|14504.6|14506|14504.3|14514.4|14512.8|14505.5|14503.6|244
1747607100000|2025-05-18 22:25:00|14505.9|14504.9|14503.5|14502.5|14507.5|14505.2|14501.5|14499.6|202
1747607400000|2025-05-18 22:30:00|14503.4|14502.4|14510.5|14508.9|14514|14512.5|14501.7|14499.3|270
1747607700000|2025-05-18 22:35:00|14510.1|14508.4|14519.7|14517.5|14520.1|14518.4|14509.9|14508.4|198
1747608000000|2025-05-18 22:40:00|14519.8|14517.4|14518.4|14517.4|14519.8|14517.5|14513.2|14510.9|169
1747608300000|2025-05-18 22:45:00|14518.3|14517.3|14509.8|14509.1|14519.3|14518.4|14509.8|14509.1|137
1747608600000|2025-05-18 22:50:00|14510.6|14509.9|14510.2|14509.5|14515.9|14513.8|14509.8|14508.9|102
1747608900000|2025-05-18 22:55:00|14510.8|14510.1|14517.4|14515.5|14517.8|14515.8|14508.7|14508|154
1747609200000|2025-05-18 23:00:00|14517|14515.1|14516.4|14515.7|14520.1|14518.1|14513.9|14513|143
1747609500000|2025-05-18 23:05:00|14516.2|14515.5|14520|14517.9|14520.1|14518.7|14513.3|14512|115
1747609800000|2025-05-18 23:10:00|14518.2|14516|14518.8|14517|14519.9|14519|14515.6|14514|83
1747610100000|2025-05-18 23:15:00|14518.7|14516.9|14517.1|14516.4|14519.7|14519|14517|14515.7|67
1747610400000|2025-05-18 23:20:00|14518.3|14517.6|14516.4|14515.4|14519.5|14518.8|14514.3|14512.6|87
1747610700000|2025-05-18 23:25:00|14517.3|14514.6|14518.2|14517.5|14518.8|14518|14515.8|14514.3|89
1747611000000|2025-05-18 23:30:00|14518.3|14517.6|14526.7|14525.7|14529.4|14528|14518.3|14516.8|146
1747611300000|2025-05-18 23:35:00|14526.4|14524.9|14535.4|14533.6|14537.8|14536.5|14523.6|14522.3|176
1747611600000|2025-05-18 23:40:00|14535.6|14533.8|14540.5|14539.8|14545.5|14544.8|14534|14533.3|251
1747611900000|2025-05-18 23:45:00|14539.2|14538.5|14541.7|14541|14541.8|14541.1|14534.7|14534|215
1747612200000|2025-05-18 23:50:00|14541.5|14540.8|14537.3|14536.6|14541.8|14541.1|14535.3|14534.6|206
1747612500000|2025-05-18 23:55:00|14537|14536.3|14524.3|14523.6|14537|14536.3|14524.2|14523.5|211
1747612800000|2025-05-19 00:00:00|14524.5|14523.8|14514.2|14513.5|14530.1|14529.4|14512.7|14512|537
1747613100000|2025-05-19 00:05:00|14513.9|14513.2|14529.9|14529.2|14533.9|14533.2|14513.9|14513.2|458
1747613400000|2025-05-19 00:10:00|14529.1|14528.4|14524.9|14524.2|14529.1|14528.4|14521.3|14520.6|310
1747613700000|2025-05-19 00:15:00|14524.4|14523.7|14524|14523.3|14532.7|14531.2|14519.3|14518.6|381
1747614000000|2025-05-19 00:20:00|14523.5|14522.8|14520.6|14519.9|14526.4|14525.7|14517.9|14517.2|287
1747614300000|2025-05-19 00:25:00|14520.7|14520|14519.6|14518.9|14524.2|14522|14515.1|14514|287
1747614600000|2025-05-19 00:30:00|14520.1|14519.4|14512.8|14512.1|14521.4|14520.7|14508.1|14507.4|299
1747614900000|2025-05-19 00:35:00|14513|14512.3|14514.5|14513.8|14520.2|14518.7|14510|14509.3|330
1747615200000|2025-05-19 00:40:00|14514.2|14513.5|14513.7|14513|14517.1|14516.4|14509.4|14508.4|351
1747615500000|2025-05-19 00:45:00|14513.6|14512.9|14516|14515.3|14518.6|14517.2|14510.4|14509.7|283
1747615800000|2025-05-19 00:50:00|14516.2|14515.5|14495.9|14493.2|14517.8|14517.1|14492.1|14491.4|737
1747616100000|2025-05-19 00:55:00|14496.1|14493.3|14491.8|14490|14496.1|14494.4|14484.6|14483.3|595
1747616400000|2025-05-19 01:00:00|14491.6|14489.9|14494.6|14492.6|14495|14494|14481.2|14480.5|448
1747616700000|2025-05-19 01:05:00|14494.5|14492.7|14496.2|14495.5|14498.4|14497.7|14489.6|14488.9|342
1747617000000|2025-05-19 01:10:00|14496.3|14495.6|14503|14501.1|14504.3|14503.6|14492.2|14491.5|297
1747617300000|2025-05-19 01:15:00|14502.1|14500.1|14508.8|14508.1|14510.1|14509.2|14500.3|14499.2|355
1747617600000|2025-05-19 01:20:00|14508.7|14508|14511.4|14510.7|14517.9|14516.9|14508|14507.3|354
1747617900000|2025-05-19 01:25:00|14511.5|14510.8|14508.4|14506|14513.1|14512.4|14504|14503.3|286
1747618200000|2025-05-19 01:30:00|14508.5|14506.2|14512.1|14510.6|14514.2|14512.7|14501.7|14500.6|323
1747618500000|2025-05-19 01:35:00|14512.6|14511.1|14513.3|14511.2|14519.9|14518.2|14510.5|14509.8|309
1747618800000|2025-05-19 01:40:00|14513.2|14511.3|14501.7|14501|14513.2|14511.3|14499.9|14499.2|265
1747619100000|2025-05-19 01:45:00|14501.5|14500.8|14512.4|14511.7|14512.6|14511.9|14501.1|14500.4|236
1747619400000|2025-05-19 01:50:00|14512.3|14511.6|14512.7|14512|14516.8|14516.1|14509.5|14508.8|271
1747619700000|2025-05-19 01:55:00|14512.6|14511.9|14514.1|14513.4|14516|14515.3|14510.4|14509.7|174
1747620000000|2025-05-19 02:00:00|14514|14513.3|14518.6|14517.9|14519.3|14518.6|14512.6|14511.9|231
1747620300000|2025-05-19 02:05:00|14518.5|14517.8|14519.3|14518.6|14530.9|14530.2|14517.1|14516.4|342
1747620600000|2025-05-19 02:10:00|14519.9|14519.2|14515.8|14515.1|14522.8|14522.1|14515|14514.3|195
1747620900000|2025-05-19 02:15:00|14515.7|14515|14510.8|14510.1|14516.9|14516.2|14508.2|14507.5|259
1747621200000|2025-05-19 02:20:00|14510.9|14510.2|14516.3|14515.6|14516.9|14516.2|14510|14509.3|190
1747621500000|2025-05-19 02:25:00|14516.7|14516|14509.2|14508.5|14517.1|14516.4|14506.1|14505.4|252
1747621800000|2025-05-19 02:30:00|14509.4|14508.7|14519.8|14519.1|14520.2|14519.4|14506.4|14505.7|305
1747622100000|2025-05-19 02:35:00|14519.7|14519|14517.1|14516.4|14520.6|14519.9|14514.8|14514.1|227
1747622400000|2025-05-19 02:40:00|14516.9|14516.2|14524.8|14524.1|14529.8|14529.1|14516.4|14515.4|203
1747622700000|2025-05-19 02:45:00|14525|14524.3|14525.1|14524.4|14529.5|14528.8|14523.7|14523|191
1747623000000|2025-05-19 02:50:00|14524.9|14524.2|14521.2|14520.5|14524.9|14524.2|14517.5|14516.8|262
1747623300000|2025-05-19 02:55:00|14521.1|14520.4|14523.4|14522.7|14525.2|14524.5|14520.6|14519.9|206
1747623600000|2025-05-19 03:00:00|14523.3|14522.6|14521|14520.3|14524.1|14523.4|14518.5|14517.8|167
1747623900000|2025-05-19 03:05:00|14520.9|14520.2|14517.8|14517.1|14523.1|14522.4|14513.6|14512.9|183
1747624200000|2025-05-19 03:10:00|14517.6|14516.9|14517|14516.3|14519.2|14518.5|14515.9|14515.2|134
1747624500000|2025-05-19 03:15:00|14516.9|14516.2|14514.5|14512.2|14517|14516.3|14511.8|14511.1|150
1747624800000|2025-05-19 03:20:00|14514.7|14512.5|14516.7|14516|14519.2|14517.5|14513.8|14512.3|124
1747625100000|2025-05-19 03:25:00|14516.6|14515.9|14520.1|14519.4|14521.2|14520.5|14514.9|14513.9|179
1747625400000|2025-05-19 03:30:00|14520.3|14519.6|14519|14518.3|14520.7|14520|14516.3|14515.6|175
1747625700000|2025-05-19 03:35:00|14519.1|14518.4|14519.3|14518.6|14520.9|14520.2|14516.4|14515.7|174
1747626000000|2025-05-19 03:40:00|14519.2|14518.5|14521.2|14520.5|14521.8|14521.1|14517.9|14517.2|140
1747626300000|2025-05-19 03:45:00|14521.6|14520.9|14525.7|14525|14527.1|14526.4|14519.9|14519.2|130
1747626600000|2025-05-19 03:50:00|14525.6|14524.9|14525.6|14524.9|14526.8|14526.1|14523.5|14522.8|126
1747626900000|2025-05-19 03:55:00|14525.7|14525|14524.7|14524|14529.7|14529|14523|14522.3|147
1747627200000|2025-05-19 04:00:00|14525.1|14524.4|14529.5|14528.8|14529.6|14528.9|14523.5|14522.8|140
1747627500000|2025-05-19 04:05:00|14529.2|14528.5|14533.7|14533|14534.2|14533.5|14529.2|14528.3|162
1747627800000|2025-05-19 04:10:00|14533.9|14533.2|14530.7|14530|14534.8|14534.1|14530.2|14529.5|169
1747628100000|2025-05-19 04:15:00|14530.6|14529.9|14532.3|14531.6|14534|14533.3|14529.2|14528.5|99
1747628400000|2025-05-19 04:20:00|14532|14531.3|14529.7|14529|14532|14531.3|14527.5|14526.8|91
1747628700000|2025-05-19 04:25:00|14529.6|14528.9|14527.1|14526.4|14531.5|14530.8|14525.6|14524.9|116
1747629000000|2025-05-19 04:30:00|14526.6|14525.9|14523.3|14522.6|14528.1|14527.4|14523.2|14521.9|88
1747629300000|2025-05-19 04:35:00|14522.7|14522|14529.3|14528.6|14529.9|14529.2|14522.7|14521.9|114
1747629600000|2025-05-19 04:40:00|14530.3|14529.6|14529.5|14528.8|14531.5|14530.8|14527.7|14526.6|91
1747629900000|2025-05-19 04:45:00|14529.4|14528.7|14530|14529.3|14533|14532.3|14529.4|14528.7|90
1747630200000|2025-05-19 04:50:00|14530.3|14529.6|14529.8|14529.1|14531.7|14530.7|14528.3|14527.6|101
1747630500000|2025-05-19 04:55:00|14529.6|14528.9|14532.5|14530.6|14534.9|14534.2|14529.6|14528.9|148
1747630800000|2025-05-19 05:00:00|14532.6|14530.7|14529.3|14527.6|14532.9|14530.9|14527.8|14527.1|156
1747631100000|2025-05-19 05:05:00|14529.7|14527.5|14524.5|14523.8|14529.9|14528.9|14519.7|14519|163
1747631400000|2025-05-19 05:10:00|14524.4|14523.7|14523.4|14522.7|14525|14524.3|14521.7|14521|93
1747631700000|2025-05-19 05:15:00|14523.3|14522.6|14521.1|14520.4|14526.2|14525.5|14519.4|14518.7|134
1747632000000|2025-05-19 05:20:00|14521.2|14520.5|14516.8|14516.1|14521.3|14520.6|14515.9|14515.2|141
1747632300000|2025-05-19 05:25:00|14516.9|14516.2|14520.2|14519.5|14521|14520.3|14516|14515.3|85
1747632600000|2025-05-19 05:30:00|14519.7|14519|14523.1|14522.4|14523.3|14522.6|14518.3|14517.6|136
1747632900000|2025-05-19 05:35:00|14523.5|14522.8|14521.8|14521.1|14526.2|14525.5|14521.8|14521.1|99
1747633200000|2025-05-19 05:40:00|14521.7|14521|14523.9|14523.2|14524.4|14523.7|14518.7|14517.4|134
1747633500000|2025-05-19 05:45:00|14524.3|14523.6|14526.1|14525.4|14530.4|14529.7|14523.2|14522.5|187
1747633800000|2025-05-19 05:50:00|14526|14525.3|14521.5|14520.8|14527.1|14526.4|14518.2|14517.5|221
1747634100000|2025-05-19 05:55:00|14521.6|14520.9|14517.3|14516.6|14521.6|14520.9|14516.8|14516.1|191
1747634400000|2025-05-19 06:00:00|14517.2|14516.5|14518.9|14518.2|14521.9|14521.2|14515.2|14514.5|305
1747634700000|2025-05-19 06:05:00|14518.7|14518|14517.4|14516.7|14518.7|14518|14511.6|14510.9|298
1747635000000|2025-05-19 06:10:00|14517.5|14516.8|14518.6|14517.9|14522.1|14520.2|14513.7|14513|223
1747635300000|2025-05-19 06:15:00|14518.7|14518|14513.6|14512.9|14518.8|14518|14511|14510.3|310
1747635600000|2025-05-19 06:20:00|14513.5|14512.8|14507.4|14504.6|14514.7|14514|14506.1|14504.5|256
1747635900000|2025-05-19 06:25:00|14507.5|14505|14510.6|14509.9|14511.1|14510.4|14506.1|14505|222
1747636200000|2025-05-19 06:30:00|14510.8|14510.1|14503|14502.3|14512|14511.3|14501.2|14499.9|409
1747636500000|2025-05-19 06:35:00|14502.8|14502.1|14501.5|14500.8|14508.4|14507.7|14501.5|14500.8|318
1747636800000|2025-05-19 06:40:00|14501.4|14500.7|14506.2|14505.5|14508.2|14507.5|14498.9|14498.2|263
1747637100000|2025-05-19 06:45:00|14506.1|14505.4|14506.8|14506.1|14510.7|14510|14504|14502.8|260
1747637400000|2025-05-19 06:50:00|14506.5|14505.8|14506.8|14506.1|14511.2|14510.3|14502.6|14501.9|228
1747637700000|2025-05-19 06:55:00|14506.7|14506|14499.8|14499.1|14506.7|14506|14499.2|14498.2|338
1747638000000|2025-05-19 07:00:00|14500|14499.3|14501.5|14500.8|14507.2|14505.5|14494.6|14493.9|586
1747638300000|2025-05-19 07:05:00|14502.1|14501.4|14502.1|14501.1|14511|14508.8|14500.7|14499.6|434
1747638600000|2025-05-19 07:10:00|14502.3|14501.3|14499.8|14499.1|14507.7|14506.3|14496.6|14495.7|489
1747638900000|2025-05-19 07:15:00|14499.6|14498.9|14503.8|14503.1|14505.3|14503.9|14495.3|14494.6|359
1747639200000|2025-05-19 07:20:00|14503.7|14503|14495.6|14494.9|14509.7|14507.9|14492.9|14491.5|406
1747639500000|2025-05-19 07:25:00|14495.9|14495.2|14485.3|14484.6|14497.7|14497|14483.5|14481.9|404
1747639800000|2025-05-19 07:30:00|14484.2|14483.5|14477|14475.5|14489.6|14488.8|14472.8|14470.5|503
1747640100000|2025-05-19 07:35:00|14476.8|14475.3|14470|14469.3|14478.7|14478|14466.7|14465.8|411
1747640400000|2025-05-19 07:40:00|14470.2|14469.5|14477.8|14477.1|14480.4|14478.7|14467.3|14466.6|392
1747640700000|2025-05-19 07:45:00|14477.5|14476.8|14476.4|14475.7|14480|14479.3|14473.9|14473.2|323
1747641000000|2025-05-19 07:50:00|14476.5|14475.8|14478.6|14477.9|14483.4|14482.7|14475.4|14474.7|278
1747641300000|2025-05-19 07:55:00|14478.7|14478|14485.5|14484.8|14486.3|14485.6|14476.5|14475.8|405
1747641600000|2025-05-19 08:00:00|14485.6|14484.9|14490.4|14489.7|14495.1|14492.9|14485.1|14484.4|476
1747641900000|2025-05-19 08:05:00|14490.5|14489.8|14491|14490.3|14493.1|14492.4|14488.9|14488.2|283
1747642200000|2025-05-19 08:10:00|14490.8|14490.1|14486|14485.3|14494.1|14493.4|14485.7|14485|270
1747642500000|2025-05-19 08:15:00|14485.7|14485|14489.9|14489.2|14492.2|14491.5|14484.6|14483|309
1747642800000|2025-05-19 08:20:00|14489.8|14489.1|14495.3|14494.6|14496.6|14495.9|14488.2|14487.5|237
1747643100000|2025-05-19 08:25:00|14495.4|14494.7|14495.2|14494.5|14502.9|14502.2|14494.5|14493.8|258
1747643400000|2025-05-19 08:30:00|14495.3|14494.6|14492.1|14491.4|14495.3|14494.6|14489.6|14488.9|288
1747643700000|2025-05-19 08:35:00|14491.7|14491|14496|14495.3|14496.1|14495.4|14491.6|14490.9|228
1747644000000|2025-05-19 08:40:00|14495.7|14495|14497.1|14496.4|14499.7|14499|14492.6|14491.9|222
1747644300000|2025-05-19 08:45:00|14497.2|14496.5|14494.4|14493.7|14498.2|14497.5|14493.6|14492.9|206
1747644600000|2025-05-19 08:50:00|14494.3|14493.6|14487.6|14486.9|14496.9|14496.2|14485.8|14485.1|263
1747644900000|2025-05-19 08:55:00|14487.7|14487|14488.9|14488.2|14489.4|14488.7|14483.6|14482.9|241
1747645200000|2025-05-19 09:00:00|14488.5|14487.8|14484.8|14484.1|14489.2|14488.5|14482.6|14481.9|255
1747645500000|2025-05-19 09:05:00|14484.6|14483.9|14479.7|14479|14488.5|14487.8|14475.8|14474.8|338
1747645800000|2025-05-19 09:10:00|14479.6|14478.9|14483.6|14482.9|14486.4|14485.7|14478.2|14477.5|254
1747646100000|2025-05-19 09:15:00|14482.8|14482.1|14486.8|14486.1|14487.1|14486.4|14478.3|14476.9|229
1747646400000|2025-05-19 09:20:00|14486.7|14486|14496.5|14495.8|14498.1|14496.8|14484.5|14483.8|235
1747646700000|2025-05-19 09:25:00|14496.9|14496.2|14493.9|14493.2|14497.3|14496.6|14491.7|14490.1|263
1747647000000|2025-05-19 09:30:00|14493.8|14493.1|14493.3|14492.6|14496.1|14495.4|14490.8|14490.1|271
1747647300000|2025-05-19 09:35:00|14492.6|14491.9|14481.3|14480.6|14492.8|14491.9|14480.1|14479.4|313
1747647600000|2025-05-19 09:40:00|14481.7|14481|14489.2|14488.5|14492.6|14491.9|14479.5|14478.8|287
1747647900000|2025-05-19 09:45:00|14489|14488.3|14490.5|14488.6|14495.3|14494|14488|14487.1|256
1747648200000|2025-05-19 09:50:00|14490.4|14488.7|14485.6|14484.9|14490.4|14488.9|14484|14483.3|257
1747648500000|2025-05-19 09:55:00|14485.1|14484.4|14483.2|14482.5|14487.1|14486.4|14482.1|14480.3|295
1747648800000|2025-05-19 10:00:00|14482.9|14482.2|14480.4|14479.7|14485.4|14484.6|14478.4|14477.7|268
1747649100000|2025-05-19 10:05:00|14480.5|14479.8|14483.4|14482.7|14485.8|14485.1|14478.8|14478.1|247
1747649400000|2025-05-19 10:10:00|14483.5|14482.8|14478.8|14478.1|14488.7|14488|14477.7|14476.9|226
1747649700000|2025-05-19 10:15:00|14478.7|14478|14478.3|14477.6|14481.7|14481|14474.8|14473.7|264
1747650000000|2025-05-19 10:20:00|14478.2|14477.5|14477.9|14477.2|14484.3|14483.6|14477.1|14475.7|226
1747650300000|2025-05-19 10:25:00|14477.8|14477.1|14475.2|14474.5|14480|14479.3|14475.2|14474.5|241
1747650600000|2025-05-19 10:30:00|14475.1|14474.4|14477.6|14476.9|14479.3|14478.6|14474.3|14473.6|261
1747650900000|2025-05-19 10:35:00|14477.4|14476.7|14477.8|14476.1|14480.4|14479.7|14473.9|14472.8|176
1747651200000|2025-05-19 10:40:00|14477.9|14476.3|14479.8|14479.1|14483|14482.3|14477|14476.2|155
1747651500000|2025-05-19 10:45:00|14479.7|14479|14480.7|14480|14482.3|14481.2|14478.2|14476.7|171
1747651800000|2025-05-19 10:50:00|14480.8|14480.1|14472.1|14471.4|14481.8|14481.1|14470.9|14470.2|224
1747652100000|2025-05-19 10:55:00|14472.2|14471.5|14480.6|14479.9|14480.6|14479.9|14472.1|14471.4|277
1747652400000|2025-05-19 11:00:00|14480.7|14480|14485.6|14484.9|14486|14485.3|14478.2|14477.5|277
1747652700000|2025-05-19 11:05:00|14485.7|14485|14484.2|14483.5|14488.5|14487.6|14482.4|14481.7|211
1747653000000|2025-05-19 11:10:00|14484.9|14484.2|14484.6|14483.9|14487.6|14486.9|14483.4|14482.7|181
1747653300000|2025-05-19 11:15:00|14484.7|14484|14487.4|14486.7|14488.6|14487.9|14483.9|14483.2|191
1747653600000|2025-05-19 11:20:00|14486.9|14486.2|14491.4|14490.7|14494.1|14493.3|14485.8|14485.1|255
1747653900000|2025-05-19 11:25:00|14491.6|14490.9|14496.8|14496.1|14496.8|14496.1|14490.1|14489.1|237
1747654200000|2025-05-19 11:30:00|14496.9|14496.2|14499.8|14499.1|14500.9|14499.9|14496.3|14495.6|301
1747654500000|2025-05-19 11:35:00|14499.7|14499|14498.7|14498|14505.3|14504.2|14497.5|14496.8|251
1747654800000|2025-05-19 11:40:00|14498.5|14497.8|14491.7|14491|14498.5|14497.8|14491.2|14490.5|239
1747655100000|2025-05-19 11:45:00|14491.8|14491.1|14502.4|14501.7|14502.4|14501.7|14491.6|14490.9|196
1747655400000|2025-05-19 11:50:00|14502.3|14501.6|14497.2|14496.5|14504.1|14503.4|14495.5|14494.8|252
1747655700000|2025-05-19 11:55:00|14497.5|14496.8|14490.3|14489.6|14497.9|14497.2|14489.9|14489.2|261
1747656000000|2025-05-19 12:00:00|14490.1|14489.4|14493.3|14492.6|14493.8|14493.1|14487.7|14485.7|276
1747656300000|2025-05-19 12:05:00|14493.2|14492.5|14497.1|14496.4|14498|14497.3|14489.8|14489.1|243
1747656600000|2025-05-19 12:10:00|14497.2|14496.5|14494.4|14493.7|14499.1|14498.4|14494.2|14493.5|219
1747656900000|2025-05-19 12:15:00|14494.7|14494|14492.9|14492.2|14497.4|14496.7|14490.5|14489.8|226
1747657200000|2025-05-19 12:20:00|14493.6|14492.9|14491|14490.3|14494|14493.3|14488.1|14487.4|313
1747657500000|2025-05-19 12:25:00|14492.4|14491.7|14490.7|14489.7|14493.9|14493.2|14486.7|14486|283
1747657800000|2025-05-19 12:30:00|14491.5|14490.5|14493.4|14492.7|14500.5|14499.8|14489.6|14488.9|371
1747658100000|2025-05-19 12:35:00|14493.3|14492.6|14490|14489.3|14495.3|14494.6|14489.8|14489.1|243
1747658400000|2025-05-19 12:40:00|14489.8|14489.1|14488.7|14488|14493.7|14493|14488.6|14487.9|251
1747658700000|2025-05-19 12:45:00|14488.8|14488.1|14493.4|14492.7|14497.9|14497.2|14488.8|14488.1|252
1747659000000|2025-05-19 12:50:00|14493.6|14492.9|14497.2|14496.5|14498.1|14497.4|14492.7|14492|280
1747659300000|2025-05-19 12:55:00|14496.9|14496.2|14502.5|14501.8|14502.7|14502|14494.9|14494.2|329
1747659600000|2025-05-19 13:00:00|14503|14502.3|14508.8|14508.1|14513.7|14513|14503|14502.3|448
1747659900000|2025-05-19 13:05:00|14508.7|14508|14505.5|14504.8|14512.1|14511.4|14504.9|14504.2|346
1747660200000|2025-05-19 13:10:00|14505.4|14504.7|14498|14497.3|14509.6|14508.9|14491.5|14490.8|425
1747660500000|2025-05-19 13:15:00|14497.9|14497.2|14497.9|14497.2|14500.7|14500|14487.7|14487|525
1747660800000|2025-05-19 13:20:00|14498.1|14497.4|14490.9|14490.2|14498.9|14497.8|14487.4|14486.7|423
1747661100000|2025-05-19 13:25:00|14490.6|14489.9|14487.7|14487|14497.9|14497.2|14486.5|14485.8|366
1747661400000|2025-05-19 13:30:00|14488.1|14487.4|14494.9|14494.2|14500.6|14499.1|14488.1|14487.4|625
1747661700000|2025-05-19 13:35:00|14495.2|14494.5|14495.4|14494.7|14500.4|14499.6|14490.1|14489.3|486
1747662000000|2025-05-19 13:40:00|14495.3|14494.6|14500.9|14500.2|14507.3|14506.6|14494.4|14493.7|582
1747662300000|2025-05-19 13:45:00|14501|14500.3|14503.7|14503|14504.6|14503.9|14496.6|14495.9|580
1747662600000|2025-05-19 13:50:00|14503.8|14503.1|14502.6|14501.9|14508.6|14507.9|14502.2|14500.5|472
1747662900000|2025-05-19 13:55:00|14502.5|14501.8|14499.1|14498.4|14505.9|14505.2|14499.1|14498|356
1747663200000|2025-05-19 14:00:00|14499.2|14498.5|14516.2|14515.5|14522.2|14521.5|14496.7|14495.6|556
1747663500000|2025-05-19 14:05:00|14516.3|14515.6|14513.9|14513.2|14519.2|14518.5|14511.6|14510.9|504
1747663800000|2025-05-19 14:10:00|14513.5|14512.8|14513.7|14513|14516.4|14515.7|14511|14510.3|447
1747664100000|2025-05-19 14:15:00|14513.5|14512.8|14509.7|14509|14515.5|14514.8|14508.4|14507.7|413
1747664400000|2025-05-19 14:20:00|14509.8|14509.1|14512.2|14511.5|14512.2|14511.5|14506.2|14505.5|372
1747664700000|2025-05-19 14:25:00|14512.4|14511.7|14509.1|14508.4|14513.4|14512.7|14506.3|14504.6|442
1747665000000|2025-05-19 14:30:00|14509|14508.3|14504.5|14503.8|14509.1|14508.4|14501.5|14500.8|385
1747665300000|2025-05-19 14:35:00|14504.6|14503.9|14498.1|14497.4|14508.8|14508.1|14498.1|14497.4|449
1747665600000|2025-05-19 14:40:00|14498.3|14497.6|14496.7|14496|14499.6|14498.9|14491.4|14490.7|391
1747665900000|2025-05-19 14:45:00|14497|14496.3|14499.9|14499.2|14500.5|14499.8|14491.7|14491|328
1747666200000|2025-05-19 14:50:00|14499.1|14498.4|14486.6|14485.9|14499.9|14498.6|14485.3|14484|412
1747666500000|2025-05-19 14:55:00|14486.5|14485.8|14490|14489.3|14490.9|14490|14483.5|14482.7|481
1747666800000|2025-05-19 15:00:00|14490.1|14489.4|14494.6|14493.9|14495|14494.3|14487.7|14487|419
1747667100000|2025-05-19 15:05:00|14495.1|14494.4|14494.8|14494.1|14496.4|14494.9|14490|14488.7|344
1747667400000|2025-05-19 15:10:00|14494.4|14493.7|14485.6|14484.9|14496.1|14495.4|14482.7|14482|292
1747667700000|2025-05-19 15:15:00|14485.4|14484.7|14483.7|14483|14485.4|14484.7|14480.8|14479.8|305
1747668000000|2025-05-19 15:20:00|14483.6|14482.9|14482.8|14482.1|14485.2|14484.5|14479.1|14478.4|292
1747668300000|2025-05-19 15:25:00|14482.7|14482|14485.1|14484.4|14485.1|14484.4|14479.5|14478.8|230
1747668600000|2025-05-19 15:30:00|14485|14484.3|14487.3|14486.6|14489|14488.3|14483.6|14482.9|252
1747668900000|2025-05-19 15:35:00|14487.4|14486.7|14489.2|14488.5|14490|14489.3|14485.9|14485.2|194
1747669200000|2025-05-19 15:40:00|14488.9|14488.2|14492.1|14491.4|14494.7|14494|14487.8|14487.1|255
1747669500000|2025-05-19 15:45:00|14492.5|14491.8|14492|14491.3|14493.1|14491.8|14489.2|14488.5|241
1747669800000|2025-05-19 15:50:00|14492.4|14490.9|14500.6|14499.9|14500.9|14500.2|14488|14487.3|268
1747670100000|2025-05-19 15:55:00|14500.4|14499.7|14499.5|14498.8|14502.3|14501.6|14496.9|14496.2|303
1747670400000|2025-05-19 16:00:00|14499.6|14498.9|14505|14503.4|14506|14505.3|14499.6|14498.9|304
1747670700000|2025-05-19 16:05:00|14505.1|14503.5|14502.9|14502.2|14509.6|14508.9|14502.2|14500.8|238
1747671000000|2025-05-19 16:10:00|14503.1|14502.4|14504.3|14502.8|14507.3|14506.6|14501.2|14500.5|184
1747671300000|2025-05-19 16:15:00|14504.7|14503.7|14507.4|14505.3|14508.8|14507.2|14504.6|14503.1|170
1747671600000|2025-05-19 16:20:00|14507.2|14505|14504.6|14503.9|14508.2|14507.5|14504.2|14503|216
1747671900000|2025-05-19 16:25:00|14505|14504.3|14504.6|14503.9|14508.5|14507.8|14503.5|14502.8|115
1747672200000|2025-05-19 16:30:00|14504.5|14503.8|14498.2|14497.5|14504.6|14503.9|14498.2|14497.5|177
1747672500000|2025-05-19 16:35:00|14498.4|14497.7|14498.4|14497.7|14502.5|14501.8|14497.1|14496.4|138
1747672800000|2025-05-19 16:40:00|14498.3|14497.6|14500.1|14499.4|14504.6|14503.9|14496.2|14495.5|223
1747673100000|2025-05-19 16:45:00|14500.2|14499.5|14502.1|14501.4|14504.7|14504|14498.3|14497.6|180
1747673400000|2025-05-19 16:50:00|14502.2|14501.5|14501.5|14500.8|14504.1|14503.4|14499.8|14498.9|167
1747673700000|2025-05-19 16:55:00|14502.1|14501.4|14499.1|14498.4|14502.9|14502.2|14498.4|14497.7|155
1747674000000|2025-05-19 17:00:00|14498|14497.3|14494.5|14493.8|14498.2|14497.5|14493.4|14492.7|185
1747674300000|2025-05-19 17:05:00|14494.3|14493.6|14497.3|14496.6|14499.9|14498.9|14493.6|14492.7|173
1747674600000|2025-05-19 17:10:00|14498.2|14497.5|14504.4|14503.7|14505.4|14504.7|14498.2|14497.5|157
1747674900000|2025-05-19 17:15:00|14505.1|14504.4|14507.9|14507.2|14508.8|14508.1|14504.2|14503.5|152
1747675200000|2025-05-19 17:20:00|14506.1|14505.4|14509|14508.3|14509.6|14508.9|14505.6|14504.9|101
1747675500000|2025-05-19 17:25:00|14510|14509.3|14506.2|14505.5|14511.7|14511|14503.6|14502.9|207
1747675800000|2025-05-19 17:30:00|14506.3|14505.6|14505|14504.3|14506.3|14505.6|14500.5|14499.8|215
1747676100000|2025-05-19 17:35:00|14504.9|14504.2|14507.3|14506.6|14507.6|14506.9|14503|14502.3|169
1747676400000|2025-05-19 17:40:00|14507.4|14506.7|14504.6|14503.9|14507.4|14506.7|14504.5|14503.8|119
1747676700000|2025-05-19 17:45:00|14505.1|14504.4|14503.4|14502.7|14505.2|14504.5|14499.3|14498.6|163
1747677000000|2025-05-19 17:50:00|14503.9|14503.2|14504.8|14504.1|14508.3|14507.2|14503.5|14502.8|177
1747677300000|2025-05-19 17:55:00|14504.9|14504.2|14504.6|14503.9|14506|14505.3|14504.3|14503.6|112
1747677600000|2025-05-19 18:00:00|14504.3|14503.6|14503.2|14502.5|14507.7|14507|14502.2|14501.5|139
1747677900000|2025-05-19 18:05:00|14503.4|14502.7|14506.6|14505.9|14507|14506|14502.9|14501.9|107
1747678200000|2025-05-19 18:10:00|14507.8|14507.1|14507.7|14507|14508.8|14508.1|14506.3|14505.3|118
1747678500000|2025-05-19 18:15:00|14507.6|14506.9|14508.7|14507.7|14509.5|14508.8|14505.5|14504.8|156
1747678800000|2025-05-19 18:20:00|14508.6|14507.6|14506.6|14505.9|14508.8|14507.8|14505.6|14504.9|132
1747679100000|2025-05-19 18:25:00|14506.7|14506|14507.6|14506.9|14508.7|14508|14506.5|14505.8|121
1747679400000|2025-05-19 18:30:00|14507.7|14507|14503.5|14502.8|14507.7|14507|14503.1|14502.4|98
1747679700000|2025-05-19 18:35:00|14503|14502.3|14499.2|14498.5|14503.3|14502.6|14498.3|14497.6|101
1747680000000|2025-05-19 18:40:00|14499.1|14498.4|14503.3|14502.6|14504|14503.3|14499|14498.3|115
1747680300000|2025-05-19 18:45:00|14502.6|14501.9|14496.9|14496.2|14503.2|14502.5|14496.4|14495.7|131
1747680600000|2025-05-19 18:50:00|14496.7|14496|14496|14495.3|14498.6|14497.9|14496|14495.3|88
1747680900000|2025-05-19 18:55:00|14496.7|14496|14497.9|14497.2|14498.3|14497.6|14496.2|14495.5|126
1747681200000|2025-05-19 19:00:00|14498|14497.3|14495.8|14495.1|14499.1|14498.4|14495|14494.3|138
1747681500000|2025-05-19 19:05:00|14495.9|14495.2|14495.7|14495|14497.1|14496.4|14495.1|14494.3|82
1747681800000|2025-05-19 19:10:00|14495.9|14495.2|14494|14493.3|14496.3|14495.6|14493.9|14493.2|112
1747682100000|2025-05-19 19:15:00|14493.8|14493.1|14492.1|14491.4|14494.3|14493.6|14490.1|14489.4|114
1747682400000|2025-05-19 19:20:00|14492|14491.3|14492.2|14491.5|14493.5|14492.8|14489.8|14489.1|88
1747682700000|2025-05-19 19:25:00|14492.3|14491.6|14491.9|14491.2|14492.3|14491.6|14490.5|14489.8|57
1747683000000|2025-05-19 19:30:00|14491.7|14491|14491.8|14491.1|14493|14492.3|14490.6|14489.9|76
1747683300000|2025-05-19 19:35:00|14492.1|14491.4|14491.8|14491.1|14492.9|14492.2|14491.5|14490.8|62
1747683600000|2025-05-19 19:40:00|14491.7|14491|14491.6|14490.9|14492.1|14491.4|14489.8|14489.1|60
1747683900000|2025-05-19 19:45:00|14491.5|14490.8|14491.9|14491.2|14494.4|14492.9|14490.9|14490.2|70
1747684200000|2025-05-19 19:50:00|14492.1|14491.4|14488.1|14487.4|14492.8|14492.1|14487.5|14486.8|103
1747684500000|2025-05-19 19:55:00|14487.9|14487.2|14485.7|14484|14488.1|14487.4|14480.4|14479.7|181
1747684800000|2025-05-19 20:00:00|14485.6|14484.1|14481.8|14481.1|14487.6|14486|14481.7|14481|112
1747685100000|2025-05-19 20:05:00|14482.8|14480.9|14478.9|14478.2|14485.7|14484.9|14478.6|14477.2|114
1747685400000|2025-05-19 20:10:00|14480.5|14479.8|14479.2|14478.5|14481.1|14480.4|14478.1|14476.7|52
1747685700000|2025-05-19 20:15:00|14479|14478.3|14479.5|14478.8|14480|14479.1|14478.3|14477.6|39
1747686000000|2025-05-19 20:20:00|14480.4|14479.7|14483|14480.7|14483.2|14480.8|14480|14478.7|41
1747686300000|2025-05-19 20:25:00|14483.1|14480.6|14487.4|14485.1|14487.7|14486|14482.2|14480|73
1747686600000|2025-05-19 20:30:00|14487.5|14485|14482.8|14482.1|14488.4|14486.9|14482.7|14482|66
1747686900000|2025-05-19 20:35:00|14482.6|14481.9|14482.4|14480.6|14483.5|14482.1|14481.6|14480.3|31
1747687200000|2025-05-19 20:40:00|14482.1|14480.4|14483.7|14481.6|14484.3|14482.1|14482.1|14480.3|53
1747687500000|2025-05-19 20:45:00|14483.8|14481.8|14486|14484.2|14486.2|14484.3|14482.1|14480.5|96
1747687800000|2025-05-19 20:50:00|14485.9|14484.1|14489.3|14486.3|14491.3|14487.4|14485.9|14483.3|94
1747688100000|2025-05-19 20:55:00|14490|14485.6|14489.5|14482.5|14491.5|14486|14487.1|14481.5|77
1747688400000|2025-05-19 21:00:00|14488.1|14481.1|14488.8|14481.8|14489.3|14482.3|14488.1|14481.1|7
1747688700000|2025-05-19 21:05:00|14488.6|14481.6|14488.5|14481.5|14488.6|14481.6|14488.5|14481.5|2
1747689000000|2025-05-19 21:10:00|14488.4|14481.4|14488.4|14481.4|14488.4|14481.4|14488.4|14481.4|1
1747689300000|2025-05-19 21:15:00|14488.5|14481.5|14488.5|14481.5|14488.5|14481.5|14488.5|14481.5|1
1747689600000|2025-05-19 21:20:00|14488.4|14481.4|14489.5|14482.5|14489.5|14482.5|14488.4|14481.4|5
1747689900000|2025-05-19 21:25:00|14488.5|14481.5|14488.5|14481.5|14488.5|14481.5|14488.5|14481.5|1
1747690200000|2025-05-19 21:30:00|14488.6|14481.6|14489.3|14482.3|14489.3|14482.3|14488.6|14481.6|7
1747690500000|2025-05-19 21:35:00|14492.9|14485.9|14493|14486|14494.2|14487.2|14489.5|14482.5|15
1747690800000|2025-05-19 21:40:00|14491.8|14484.8|14493|14486|14493|14486|14491.8|14484.8|2
1747691100000|2025-05-19 21:45:00|14493.3|14486.3|14492.8|14486.9|14493.3|14486.9|14492.8|14486.2|7
1747691400000|2025-05-19 21:50:00|14492.9|14487.2|14493.7|14486.7|14493.7|14487.5|14492.9|14486.7|5
1747691700000|2025-05-19 21:55:00|14490.9|14483.9|14490.7|14483.7|14490.9|14483.9|14490.7|14483.7|3
1747692000000|2025-05-19 22:00:00|14490.8|14483.8|14491.7|14487.5|14494.1|14489.9|14486.5|14481.4|45
1747692300000|2025-05-19 22:05:00|14491.2|14488|14491.1|14488.3|14493.8|14490.5|14490.5|14487.5|48
1747692600000|2025-05-19 22:10:00|14491.3|14488.5|14492|14488.9|14492.6|14489.8|14490.2|14487.6|40
1747692900000|2025-05-19 22:15:00|14491.7|14488.8|14496.3|14493.9|14497.3|14493.9|14491|14488.5|97
1747693200000|2025-05-19 22:20:00|14497.4|14493.6|14496.4|14494.6|14497.4|14495.2|14494|14490.9|71
1747693500000|2025-05-19 22:25:00|14496.5|14494.4|14493.4|14490.6|14496.6|14495|14492.3|14489.4|81
1747693800000|2025-05-19 22:30:00|14493.2|14490.8|14495.3|14492.9|14495.4|14493|14489.8|14488.2|93
1747694100000|2025-05-19 22:35:00|14495.1|14493|14494.2|14492.2|14495.1|14493|14493.4|14491.3|40
1747694400000|2025-05-19 22:40:00|14493.6|14492.9|14495|14491.6|14496.2|14493.7|14493.6|14491.6|34
1747694700000|2025-05-19 22:45:00|14495.4|14492.4|14496.9|14494.4|14498.8|14496.4|14494.7|14491.7|85
1747695000000|2025-05-19 22:50:00|14496.8|14494.6|14497.4|14494.1|14498.6|14495.1|14495.8|14493.2|41
1747695300000|2025-05-19 22:55:00|14497.5|14493.9|14496.2|14493.7|14497.5|14494.8|14493.2|14490.6|77
1747695600000|2025-05-19 23:00:00|14497|14493.8|14493.3|14492.6|14497|14494.6|14492.6|14491.3|75
1747695900000|2025-05-19 23:05:00|14493.5|14492.8|14496.2|14495.5|14497.5|14496.8|14493.4|14492.7|66
1747696200000|2025-05-19 23:10:00|14495.9|14495.2|14497.3|14496.6|14498.7|14497.7|14494.4|14493.1|60
1747696500000|2025-05-19 23:15:00|14497.2|14496.5|14492.9|14490.3|14497.2|14496.5|14489.8|14489.1|103
1747696800000|2025-05-19 23:20:00|14492.2|14489.6|14490.4|14488.3|14493|14490.6|14484.9|14484.2|119
1747697100000|2025-05-19 23:25:00|14488.8|14486.7|14490.3|14489.6|14490.9|14490.2|14486.1|14485|68
1747697400000|2025-05-19 23:30:00|14490.2|14489.5|14496.7|14494.6|14497.4|14496.1|14489.8|14489.1|122
1747697700000|2025-05-19 23:35:00|14495.3|14493.2|14497.7|14497|14498.1|14497.4|14493.4|14490.8|99
1747698000000|2025-05-19 23:40:00|14497.6|14496.9|14495.7|14493.1|14500|14498.7|14495.5|14492.9|87
1747698300000|2025-05-19 23:45:00|14496.3|14493.8|14498.4|14497.7|14499.5|14498.1|14495.3|14493.6|103
1747698600000|2025-05-19 23:50:00|14498.2|14497.5|14498|14496|14499.4|14498|14497.1|14495.8|75
1747698900000|2025-05-19 23:55:00|14497.8|14495.9|14499.3|14496.9|14501.3|14500.6|14496|14494.9|94
1747699200000|2025-05-20 00:00:00|14499.6|14497.2|14506.9|14505.9|14511.1|14509.4|14499.3|14497|239
1747699500000|2025-05-20 00:05:00|14506.7|14505.7|14517.1|14516.4|14520.2|14518.9|14506.2|14505.4|223
1747699800000|2025-05-20 00:10:00|14517|14516.3|14521.4|14520.7|14521.4|14520.7|14513.9|14513.2|151
1747700100000|2025-05-20 00:15:00|14521.5|14520.8|14528.9|14528.2|14530|14529.1|14520|14519.3|274
1747700400000|2025-05-20 00:20:00|14529.7|14529|14544.4|14543.7|14544.4|14543.7|14529.1|14528.4|369
1747700700000|2025-05-20 00:25:00|14544.6|14543.9|14543.2|14542.5|14552.4|14551.3|14541.4|14539.7|488
1747701000000|2025-05-20 00:30:00|14543|14542.3|14539.4|14538.4|14543.8|14543.1|14537.1|14536.4|300
1747701300000|2025-05-20 00:35:00|14539.1|14538.1|14539.7|14539|14543|14542.1|14537.5|14535.8|218
1747701600000|2025-05-20 00:40:00|14539.8|14539.1|14534.7|14534|14540.8|14540.1|14534.5|14533.8|156
1747701900000|2025-05-20 00:45:00|14534.6|14533.9|14533|14530.2|14536.1|14535.3|14529.3|14528.4|328
1747702200000|2025-05-20 00:50:00|14533.2|14530.9|14528.8|14528.1|14538.4|14536|14526.5|14525.4|568
1747702500000|2025-05-20 00:55:00|14528.9|14528.2|14527.7|14527|14530.2|14529.5|14524.4|14523.7|377
1747702800000|2025-05-20 01:00:00|14526.8|14526.1|14508.6|14507.9|14526.8|14526.1|14507.9|14507.2|553
1747703100000|2025-05-20 01:05:00|14508.7|14508|14493.6|14492.9|14509.3|14508.6|14490.8|14488.2|522
1747703400000|2025-05-20 01:10:00|14493.3|14492.6|14500.3|14499.6|14504.3|14502.4|14493.2|14492.2|467
1747703700000|2025-05-20 01:15:00|14500.9|14500.2|14480.8|14479.2|14501.7|14501|14479.5|14478.2|458
1747704000000|2025-05-20 01:20:00|14480.5|14479.5|14487.2|14486.2|14488.1|14487.4|14478.9|14477.3|421
1747704300000|2025-05-20 01:25:00|14486.9|14485.7|14477.2|14476.5|14487.7|14485.7|14473.1|14472.3|404
1747704600000|2025-05-20 01:30:00|14476.7|14476|14482.5|14480.4|14484.1|14482.5|14475.9|14475.2|298
1747704900000|2025-05-20 01:35:00|14482.2|14480.1|14483.6|14482.9|14485.9|14485.2|14479.6|14478.1|244
1747705200000|2025-05-20 01:40:00|14483.1|14482.4|14483.9|14483.2|14487.6|14485.2|14480.5|14479.8|208
1747705500000|2025-05-20 01:45:00|14485|14484.3|14491.3|14490.6|14492.9|14492.2|14483.9|14483.2|179
1747705800000|2025-05-20 01:50:00|14492|14491.3|14490.1|14489.4|14496.4|14495.7|14487.8|14487.1|209
1747706100000|2025-05-20 01:55:00|14490|14489.3|14490.2|14489.5|14492.8|14492.1|14489.1|14488.4|195
1747706400000|2025-05-20 02:00:00|14489.7|14489|14491.3|14490.6|14493|14492.3|14486.6|14485.9|225
1747706700000|2025-05-20 02:05:00|14491.2|14490.5|14490.5|14489.8|14496.6|14495.9|14488.7|14488|184
1747707000000|2025-05-20 02:10:00|14490.7|14490|14489.2|14488.5|14494.7|14494|14488.2|14487.5|157
1747707300000|2025-05-20 02:15:00|14490|14489.3|14485|14484.3|14491.6|14490.9|14484.7|14484|167
1747707600000|2025-05-20 02:20:00|14485.1|14484.4|14483.2|14482.5|14485.6|14484.9|14475.3|14474.6|205
1747707900000|2025-05-20 02:25:00|14483.4|14482.7|14485.6|14484.9|14486.1|14485.4|14480.4|14479.7|151
1747708200000|2025-05-20 02:30:00|14485.8|14485.1|14482.3|14481.6|14485.9|14485.2|14480.9|14480.2|137
1747708500000|2025-05-20 02:35:00|14481.9|14481.2|14485.3|14484.6|14486.5|14485.8|14481.7|14481|115
1747708800000|2025-05-20 02:40:00|14485.4|14484.7|14484.4|14483.7|14487.3|14486.6|14484.4|14483.7|104
1747709100000|2025-05-20 02:45:00|14484.6|14483.9|14485.8|14485.1|14487.9|14487.2|14482|14480.6|147
1747709400000|2025-05-20 02:50:00|14485.5|14484.8|14488.6|14487.9|14489.8|14489|14485.5|14484.8|118
1747709700000|2025-05-20 02:55:00|14488.7|14488|14512.3|14511.6|14530.6|14528.2|14488.7|14488|607
1747710000000|2025-05-20 03:00:00|14512.4|14511.7|14510|14509.3|14518.4|14517.7|14506.6|14505.9|300
1747710300000|2025-05-20 03:05:00|14509.9|14509.2|14500.6|14499.9|14512.2|14511.5|14498.6|14497.9|239
1747710600000|2025-05-20 03:10:00|14499.9|14499.2|14492.6|14491.9|14500.6|14499.9|14488|14487.3|219
1747710900000|2025-05-20 03:15:00|14492.7|14492|14493.2|14490.9|14494.9|14494.2|14488.8|14488.1|135
1747711200000|2025-05-20 03:20:00|14493|14491|14493.4|14490.7|14494.2|14492|14488.7|14488|122
1747711500000|2025-05-20 03:25:00|14493.1|14490.3|14490.4|14489.7|14494|14492|14489.7|14488.2|101
1747711800000|2025-05-20 03:30:00|14490.1|14489.4|14488.2|14487.5|14492.4|14491.7|14487.9|14487.2|86
1747712100000|2025-05-20 03:35:00|14488.3|14487.6|14483.2|14482.5|14492.4|14491.7|14480.8|14479|290
1747712400000|2025-05-20 03:40:00|14483.1|14482.4|14480.7|14480|14488.4|14487.5|14479.8|14478.6|215
1747712700000|2025-05-20 03:45:00|14480.4|14479.7|14482.7|14482|14484.3|14483.6|14479.3|14477.6|168
1747713000000|2025-05-20 03:50:00|14482.8|14482.1|14480.5|14479.8|14485|14483.6|14479.8|14479.1|114
1747713300000|2025-05-20 03:55:00|14481.4|14479.7|14481.5|14480.8|14483.6|14481.8|14477.8|14477.1|171
1747713600000|2025-05-20 04:00:00|14481.3|14480.6|14483.5|14482.8|14485.2|14484.5|14475.6|14474.9|126
1747713900000|2025-05-20 04:05:00|14484.4|14483.7|14483.5|14482.8|14484.4|14483.7|14479.8|14479.1|71
1747714200000|2025-05-20 04:10:00|14483.2|14482.5|14482.8|14482.1|14483.9|14483.2|14480.9|14480.2|72
1747714500000|2025-05-20 04:15:00|14483.2|14481.5|14484.5|14483.8|14484.9|14484.2|14479.4|14478.7|108
1747714800000|2025-05-20 04:20:00|14484.3|14483.6|14484.4|14482.8|14484.9|14484.2|14481.8|14481.1|93
1747715100000|2025-05-20 04:25:00|14484.2|14482.6|14481.4|14480.7|14485.2|14484.5|14479.7|14479|111
1747715400000|2025-05-20 04:30:00|14481.3|14480.6|14474.2|14473.5|14483.9|14483.2|14472.9|14471.7|316
1747715700000|2025-05-20 04:35:00|14473.1|14472.4|14477.3|14476.6|14478.6|14476.9|14471.8|14470.9|190
1747716000000|2025-05-20 04:40:00|14478.4|14475.4|14475.5|14474.8|14478.9|14476.7|14472|14471.1|147
1747716300000|2025-05-20 04:45:00|14476|14475.3|14475.4|14474.7|14476.2|14475.3|14473.9|14472.2|79
1747716600000|2025-05-20 04:50:00|14475.7|14475|14482.8|14480.6|14484.3|14482|14475.6|14474.9|174
1747716900000|2025-05-20 04:55:00|14482.7|14480.5|14476.9|14476.2|14484.1|14481.6|14476.6|14475.9|221
1747717200000|2025-05-20 05:00:00|14477.1|14476.4|14468.7|14468|14477.1|14476.4|14461.8|14460.4|375
1747717500000|2025-05-20 05:05:00|14469.5|14468.8|14474.4|14473.4|14475.3|14474.4|14461.7|14461|266
1747717800000|2025-05-20 05:10:00|14474.3|14473.6|14471|14470.3|14477.7|14475.4|14469.1|14468.4|241
1747718100000|2025-05-20 05:15:00|14470.8|14470.1|14465.5|14464.8|14473.1|14471.5|14465.1|14464.4|189
1747718400000|2025-05-20 05:20:00|14465.6|14464.9|14458.7|14458|14467.9|14467.2|14457.2|14456.2|215
1747718700000|2025-05-20 05:25:00|14457.8|14457.1|14454.5|14453.8|14457.9|14457.2|14451.5|14450.8|337
1747719000000|2025-05-20 05:30:00|14454.4|14453.7|14450.4|14449.4|14454.9|14454.2|14446.8|14446.1|351
1747719300000|2025-05-20 05:35:00|14450.5|14449.8|14455.6|14454.9|14456.4|14455.7|14449|14448.1|267
1747719600000|2025-05-20 05:40:00|14455.5|14454.8|14450.8|14450.1|14457.6|14456.9|14447.7|14446.4|327
1747719900000|2025-05-20 05:45:00|14450.9|14450.2|14445.6|14443.6|14450.9|14450.2|14437.9|14435|476
1747720200000|2025-05-20 05:50:00|14446|14443.7|14442.5|14441.8|14451.8|14449.9|14441.8|14441.1|291
1747720500000|2025-05-20 05:55:00|14442.6|14441.9|14438.4|14437.7|14444.1|14443.4|14432.9|14432.2|400
1747720800000|2025-05-20 06:00:00|14438.7|14438|14441.7|14441|14443.6|14442.9|14434.1|14433.4|461
1747721100000|2025-05-20 06:05:00|14441.3|14440.6|14435.9|14435.2|14443.2|14442.5|14434.2|14433.5|297
1747721400000|2025-05-20 06:10:00|14435.8|14435.1|14433.9|14433.2|14437.7|14436.5|14432|14430.7|343
1747721700000|2025-05-20 06:15:00|14434.2|14433.5|14437.2|14436.5|14438.4|14437.7|14431.4|14429.2|296
1747722000000|2025-05-20 06:20:00|14436.8|14436.1|14443.9|14443.2|14443.9|14443.2|14436.8|14436.1|220
1747722300000|2025-05-20 06:25:00|14444.8|14444.1|14448.2|14447.5|14450.1|14449.4|14444.5|14443.8|227
1747722600000|2025-05-20 06:30:00|14449|14448.3|14452.5|14450.8|14452.9|14451.5|14444.5|14443.8|270
1747722900000|2025-05-20 06:35:00|14452|14451|14449.3|14448.6|14452.6|14451.8|14444.7|14443.5|239
1747723200000|2025-05-20 06:40:00|14449.6|14448.9|14445.4|14444.7|14451.5|14450.8|14444.7|14444|265
1747723500000|2025-05-20 06:45:00|14445.3|14444.6|14446.7|14445.7|14449.7|14449|14437|14436.3|338
1747723800000|2025-05-20 06:50:00|14446.6|14446|14448.8|14448.1|14453.6|14452.9|14446.6|14445.9|335
1747724100000|2025-05-20 06:55:00|14449|14448.3|14450.2|14449.5|14451|14450.3|14445|14444.3|353
1747724400000|2025-05-20 07:00:00|14450.3|14449.6|14440.9|14440.2|14451.5|14450.8|14437.5|14436.8|541
1747724700000|2025-05-20 07:05:00|14440.6|14439.9|14440.8|14440.1|14441.9|14441.2|14435.5|14434.8|294
1747725000000|2025-05-20 07:10:00|14440.9|14440.2|14436.1|14435.4|14443.5|14442.8|14433.2|14432.5|434
1747725300000|2025-05-20 07:15:00|14435.7|14435|14431.8|14431.1|14436.5|14435.8|14425.8|14424.8|434
1747725600000|2025-05-20 07:20:00|14432|14431.3|14425.7|14425|14434|14433.3|14424.2|14423.5|418
1747725900000|2025-05-20 07:25:00|14425.2|14424.5|14416.2|14414.4|14428.1|14427.4|14415.7|14414.2|396
1747726200000|2025-05-20 07:30:00|14416.3|14414.5|14424.3|14421.8|14425.7|14423.9|14416.2|14414.5|407
1747726500000|2025-05-20 07:35:00|14424.4|14421.9|14417.9|14417.2|14426.2|14424.7|14417.6|14416.9|272
1747726800000|2025-05-20 07:40:00|14418|14417.3|14416.9|14416.2|14421.2|14419.9|14409.6|14408.9|406
1747727100000|2025-05-20 07:45:00|14417.1|14416.4|14412.5|14411.8|14417.3|14416.6|14410.6|14409.6|314
1747727400000|2025-05-20 07:50:00|14412.4|14411.7|14412|14411|14415.8|14414.8|14409.8|14408.3|289
1747727700000|2025-05-20 07:55:00|14412.3|14411.3|14413.1|14412.4|14417.7|14417|14411.9|14411.1|267
1747728000000|2025-05-20 08:00:00|14413.4|14412.7|14420.1|14419.4|14422.2|14421.5|14412.9|14412.2|336
1747728300000|2025-05-20 08:05:00|14420.2|14419.5|14429.7|14429|14429.9|14429.2|14419|14418.3|265
1747728600000|2025-05-20 08:10:00|14429.6|14428.9|14426.1|14425.4|14430.7|14430|14423.4|14422.7|200
1747728900000|2025-05-20 08:15:00|14425.8|14425.1|14432.4|14431.7|14434.2|14433.5|14424.9|14424.2|250
1747729200000|2025-05-20 08:20:00|14432.1|14431.4|14433|14432.3|14433.1|14432.4|14428.9|14428.2|185
1747729500000|2025-05-20 08:25:00|14433.2|14432.5|14431.1|14430.4|14435.1|14434.4|14429.7|14429|207
1747729800000|2025-05-20 08:30:00|14431|14430.3|14424.6|14423.9|14431|14430.3|14421.3|14420.6|209
1747730100000|2025-05-20 08:35:00|14424.4|14423.7|14424|14423.3|14430.3|14429.6|14423.9|14423.2|201
1747730400000|2025-05-20 08:40:00|14424.3|14423.6|14441.1|14440.4|14442.4|14441.7|14424.3|14423.6|262
1747730700000|2025-05-20 08:45:00|14441|14440.3|14444|14443.3|14444.9|14443.8|14440|14439.3|336
1747731000000|2025-05-20 08:50:00|14443.9|14443.2|14443.5|14442.5|14449.9|14448.3|14441.2|14440.5|264
1747731300000|2025-05-20 08:55:00|14444.4|14443.4|14449.4|14447.7|14449.5|14448.3|14444.2|14442.6|272
1747731600000|2025-05-20 09:00:00|14449.6|14447.8|14444.8|14444.1|14450.1|14449.4|14442.9|14440.6|302
1747731900000|2025-05-20 09:05:00|14444.7|14444|14442.3|14441.6|14445.4|14444.7|14441.2|14439.5|223
1747732200000|2025-05-20 09:10:00|14443|14440.7|14440.4|14439.7|14443.6|14442.1|14437.7|14437|279
1747732500000|2025-05-20 09:15:00|14440.3|14439.6|14442|14441.3|14445.8|14444.3|14440|14439.3|231
1747732800000|2025-05-20 09:20:00|14443.6|14442.9|14450|14449.3|14450.5|14449.8|14443.3|14442.6|208
1747733100000|2025-05-20 09:25:00|14450.4|14449.7|14449.9|14449.2|14452.4|14451.7|14445|14444.3|239
1747733400000|2025-05-20 09:30:00|14449.8|14449.1|14454.1|14453.4|14455.9|14454|14449.6|14448.9|225
1747733700000|2025-05-20 09:35:00|14454.5|14453.8|14456.5|14454.9|14459.4|14458.4|14454.4|14452.7|247
1747734000000|2025-05-20 09:40:00|14457.6|14455.9|14460.3|14459.6|14462.2|14461.5|14457.1|14455.6|236
1747734300000|2025-05-20 09:45:00|14459.3|14458.6|14454.8|14454.1|14461.3|14460.6|14454.2|14453.5|154
1747734600000|2025-05-20 09:50:00|14455.1|14454.4|14452.8|14452.1|14455.5|14454.8|14451.8|14451.1|157
1747734900000|2025-05-20 09:55:00|14453|14452.3|14448.9|14448.2|14455.2|14454.5|14446.2|14445.5|218
1747735200000|2025-05-20 10:00:00|14449.1|14448.4|14448.7|14448|14450.2|14449.5|14446|14445.3|220
1747735500000|2025-05-20 10:05:00|14448.8|14448.1|14453.8|14453.1|14453.8|14453.1|14448.3|14446.7|179
1747735800000|2025-05-20 10:10:00|14453|14452.3|14456.4|14455.7|14458.4|14457.7|14451.7|14451|192
1747736100000|2025-05-20 10:15:00|14456.5|14455.8|14457.1|14456.4|14459.2|14458.5|14454.7|14454|194
1747736400000|2025-05-20 10:20:00|14457|14456.3|14459.9|14459.2|14463.4|14461.8|14456.7|14456|183
1747736700000|2025-05-20 10:25:00|14458.8|14458.1|14456.3|14455.3|14459.9|14459.2|14455.2|14453.7|195
1747737000000|2025-05-20 10:30:00|14456.1|14455.1|14456.9|14456.2|14459.5|14458.8|14454.7|14454|140
1747737300000|2025-05-20 10:35:00|14457|14456.3|14457.8|14457.1|14459.3|14458.6|14455.5|14454.8|154
1747737600000|2025-05-20 10:40:00|14457.9|14457.2|14454.1|14453.4|14458.3|14457.6|14454.1|14453.4|118
1747737900000|2025-05-20 10:45:00|14454.2|14453.5|14453.5|14452.8|14454.7|14454|14451.8|14451.1|157
1747738200000|2025-05-20 10:50:00|14453.3|14452.6|14457.5|14456.5|14458.6|14456.9|14451.9|14451.2|154
1747738500000|2025-05-20 10:55:00|14457.4|14456.4|14460|14459.3|14461.2|14460.5|14454.7|14453.4|255
1747738800000|2025-05-20 11:00:00|14460.1|14459.4|14453.3|14452.6|14460.3|14459.6|14453.3|14452.6|211
1747739100000|2025-05-20 11:05:00|14452.3|14451.6|14450.5|14449.8|14452.7|14452|14448.4|14447.7|174
1747739400000|2025-05-20 11:10:00|14450.4|14449.7|14447.4|14446.7|14450.4|14449.7|14446.2|14445.5|155
1747739700000|2025-05-20 11:15:00|14447.3|14446.6|14447.8|14447.1|14449.5|14448.8|14446.6|14445.9|137
1747740000000|2025-05-20 11:20:00|14447.6|14446.9|14451.4|14450.7|14453.6|14452.9|14447.5|14446.8|177
1747740300000|2025-05-20 11:25:00|14451.3|14450.6|14454.1|14453.4|14456.8|14456.1|14450.9|14450.2|155
1747740600000|2025-05-20 11:30:00|14454.2|14453.5|14460.8|14458.9|14468|14467|14454.2|14453.5|261
1747740900000|2025-05-20 11:35:00|14460.7|14459|14461.2|14460.5|14465.7|14464.6|14459.9|14458.8|194
1747741200000|2025-05-20 11:40:00|14461|14460.3|14464.9|14464.2|14464.9|14464.2|14459.8|14459.1|168
1747741500000|2025-05-20 11:45:00|14465|14464.3|14459.2|14458.5|14465.5|14464.8|14458.8|14458.1|136
1747741800000|2025-05-20 11:50:00|14459.6|14458.9|14460.1|14459.4|14460.8|14460.1|14457.4|14456.7|142
1747742100000|2025-05-20 11:55:00|14460|14459.3|14459.8|14459.1|14462.6|14461.9|14457.2|14456.5|222
1747742400000|2025-05-20 12:00:00|14459.7|14459|14459.9|14459.2|14460.4|14459.7|14456.1|14455.4|228
1747742700000|2025-05-20 12:05:00|14460.1|14459.4|14463.6|14462.9|14464.1|14463.4|14457.7|14457|215
1747743000000|2025-05-20 12:10:00|14463.7|14463|14466.4|14465.7|14469.5|14468.5|14463.4|14462.7|266
1747743300000|2025-05-20 12:15:00|14466.5|14465.8|14470.1|14469.4|14472.9|14472.2|14465.7|14465|281
1747743600000|2025-05-20 12:20:00|14469.9|14469.2|14473.1|14472.4|14475.2|14474.5|14469.6|14468.9|308
1747743900000|2025-05-20 12:25:00|14473|14472.3|14471.9|14471.2|14475.2|14474.5|14471.6|14470.9|175
1747744200000|2025-05-20 12:30:00|14471.5|14470.8|14467.8|14467.1|14473.2|14472.5|14467.6|14466.9|268
1747744500000|2025-05-20 12:35:00|14468|14467.3|14474.9|14474.2|14480|14479.3|14468|14467.3|343
1747744800000|2025-05-20 12:40:00|14474.7|14474|14478.8|14478.1|14480.4|14479.7|14474.2|14473.5|221
1747745100000|2025-05-20 12:45:00|14478.2|14477.5|14477.7|14477|14484.4|14483.5|14477.6|14476.9|265
1747745400000|2025-05-20 12:50:00|14477.8|14477.1|14477.9|14477.2|14479.1|14478.4|14474.8|14474.1|315
1747745700000|2025-05-20 12:55:00|14478.5|14477.8|14481.6|14480.9|14483.6|14482.9|14478.3|14477.6|274
1747746000000|2025-05-20 13:00:00|14481.8|14481.1|14491.5|14490.8|14491.7|14491|14480.8|14480.1|380
1747746300000|2025-05-20 13:05:00|14491.9|14491.2|14485.3|14484.6|14492.8|14492.1|14484.6|14483.9|313
1747746600000|2025-05-20 13:10:00|14485.9|14485.2|14491.1|14490.4|14491.5|14490.8|14485.5|14484.8|281
1747746900000|2025-05-20 13:15:00|14491.2|14490.5|14495.9|14495.2|14497.9|14497.2|14490.9|14490.2|270
1747747200000|2025-05-20 13:20:00|14495.8|14495.1|14493.2|14492.5|14496|14495.3|14491.1|14490.4|255
1747747500000|2025-05-20 13:25:00|14492.3|14491.6|14489.1|14488.4|14493.1|14492.4|14487.2|14486.5|205
1747747800000|2025-05-20 13:30:00|14489.2|14488.5|14488.6|14487.9|14492.5|14491.8|14484.1|14483.4|384
1747748100000|2025-05-20 13:35:00|14488.3|14487.6|14490.6|14489.9|14492.6|14491.9|14484.9|14484.2|485
1747748400000|2025-05-20 13:40:00|14490.5|14489.8|14494.7|14494|14494.8|14494.1|14485.9|14485.2|455
1747748700000|2025-05-20 13:45:00|14495.1|14494.4|14493.7|14493|14498.1|14497.2|14489.6|14488.9|574
1747749000000|2025-05-20 13:50:00|14493.8|14493.1|14487.9|14487.2|14493.9|14493.2|14482.4|14481.7|590
1747749300000|2025-05-20 13:55:00|14488.1|14487.4|14485.5|14484.8|14493.8|14493.1|14484.6|14483.9|470
1747749600000|2025-05-20 14:00:00|14485.2|14484.5|14481.8|14481.1|14486.2|14485.5|14478.1|14477.4|520
1747749900000|2025-05-20 14:05:00|14482.1|14481.4|14470.2|14469.5|14486.4|14485|14469|14468.3|580
1747750200000|2025-05-20 14:10:00|14469.9|14469.2|14462.3|14461.6|14469.9|14469.2|14459.9|14459|697
1747750500000|2025-05-20 14:15:00|14462.1|14461.4|14465.8|14465.1|14468.5|14467.8|14459.2|14458.5|508
1747750800000|2025-05-20 14:20:00|14465.9|14465.2|14463|14462.3|14466.6|14465.9|14459.4|14457.8|465
1747751100000|2025-05-20 14:25:00|14462.9|14462.2|14460.5|14459.8|14465.9|14465.2|14457.9|14457.2|523
1747751400000|2025-05-20 14:30:00|14460.2|14459.5|14470.4|14469.7|14472.1|14471.3|14457.1|14456.4|416
1747751700000|2025-05-20 14:35:00|14470.3|14469.6|14472.4|14471.7|14473.6|14472.9|14468.6|14467.7|319
1747752000000|2025-05-20 14:40:00|14472.5|14471.8|14472|14471.3|14473.7|14473|14467.5|14466.8|308
1747752300000|2025-05-20 14:45:00|14471.7|14471|14467.1|14466.4|14472|14471.3|14467.1|14466.4|308
1747752600000|2025-05-20 14:50:00|14465.5|14464.8|14454.6|14453.9|14465.7|14465|14453.9|14451.8|492
1747752900000|2025-05-20 14:55:00|14454.3|14453.6|14456.7|14456|14458.2|14457.4|14451.9|14450.9|532
1747753200000|2025-05-20 15:00:00|14456.5|14455.8|14462.9|14462.2|14464.4|14463.7|14455.5|14454.8|417
1747753500000|2025-05-20 15:05:00|14463.1|14462.4|14462.6|14461.9|14467.9|14466.4|14462.6|14461.9|277
1747753800000|2025-05-20 15:10:00|14462.4|14461.7|14465.4|14464.7|14466.6|14465.9|14461.5|14460|280
1747754100000|2025-05-20 15:15:00|14465.5|14464.8|14463.8|14463.1|14465.6|14464.9|14459.6|14458.9|320
1747754400000|2025-05-20 15:20:00|14464.1|14463.4|14461|14460.3|14466|14465.3|14459.6|14458.9|252
1747754700000|2025-05-20 15:25:00|14460.9|14460.2|14460.7|14460|14464.5|14463.8|14459|14457.3|213
1747755000000|2025-05-20 15:30:00|14460.8|14460.1|14468|14467.3|14468.5|14467.8|14460.1|14459.4|187
1747755300000|2025-05-20 15:35:00|14468.1|14467.4|14471.7|14471|14472.8|14472.1|14466|14465.3|220
1747755600000|2025-05-20 15:40:00|14471.8|14471.1|14469.4|14468.7|14474.1|14473.4|14469.1|14468.4|222
1747755900000|2025-05-20 15:45:00|14469.8|14469.1|14473.4|14472.7|14473.4|14472.7|14468.1|14467.4|173
1747756200000|2025-05-20 15:50:00|14473.6|14472.9|14476.3|14475.6|14476.8|14476.1|14471.8|14471.1|162
1747756500000|2025-05-20 15:55:00|14476.7|14476|14472.7|14472|14477.5|14476.8|14471.3|14470.6|234
1747756800000|2025-05-20 16:00:00|14472.9|14472.2|14469.8|14466.4|14472.9|14472.2|14469.3|14466|181
1747757100000|2025-05-20 16:05:00|14469.6|14466.3|14467.6|14466.9|14472.7|14470.3|14464.6|14463.9|202
1747757400000|2025-05-20 16:10:00|14467.3|14466.6|14469.9|14469.2|14471.9|14471.2|14462.7|14462|208
1747757700000|2025-05-20 16:15:00|14469.8|14469.1|14474.8|14474.1|14477.9|14477.2|14469.6|14468.9|192
1747758000000|2025-05-20 16:20:00|14474.7|14474|14477.8|14477.1|14478.1|14477.4|14474.3|14473.6|167
1747758300000|2025-05-20 16:25:00|14477.4|14476.7|14478.5|14477.8|14481.3|14480.6|14477.3|14476.6|169
1747758600000|2025-05-20 16:30:00|14478.6|14477.9|14481.9|14481.2|14482|14481.3|14477.7|14476.8|194
1747758900000|2025-05-20 16:35:00|14482|14481.3|14484.7|14484|14485.8|14484.9|14482|14481.3|153
1747759200000|2025-05-20 16:40:00|14484.6|14483.9|14487.4|14486.7|14488.9|14488.2|14483.4|14482.7|166
1747759500000|2025-05-20 16:45:00|14487.3|14486.6|14487.5|14486.5|14488.9|14488.2|14485.5|14484.5|141
1747759800000|2025-05-20 16:50:00|14487.4|14486.4|14482.4|14481.7|14488.3|14487.6|14482.3|14481.6|165
1747760100000|2025-05-20 16:55:00|14483|14481.1|14482.2|14480.3|14484.5|14483.8|14480.1|14479.4|128
1747760400000|2025-05-20 17:00:00|14482.6|14480.5|14483.1|14482.4|14485|14484.3|14480.9|14480.2|130
1747760700000|2025-05-20 17:05:00|14483|14482.3|14486.7|14485|14488.1|14487.4|14483|14482.3|135
1747761000000|2025-05-20 17:10:00|14487|14485.4|14489.4|14487.7|14489.5|14488.3|14485.2|14484.5|112
1747761300000|2025-05-20 17:15:00|14489.2|14487.6|14477.2|14474.9|14489.5|14487.9|14476.7|14474.4|164
1747761600000|2025-05-20 17:20:00|14476.7|14474.5|14475.2|14474.5|14478.6|14477.9|14474|14472.8|192
1747761900000|2025-05-20 17:25:00|14474.8|14474.1|14477.9|14477.2|14479.6|14478.9|14474.8|14474.1|152
1747762200000|2025-05-20 17:30:00|14478.1|14477.4|14473.4|14472.7|14478.4|14477.7|14470.6|14469.9|169
1747762500000|2025-05-20 17:35:00|14472.9|14472.2|14469|14468.3|14472.9|14472.2|14468.8|14468.1|147
1747762800000|2025-05-20 17:40:00|14468.9|14468.2|14468.6|14467.9|14470.1|14469.4|14466.9|14466.2|120
1747763100000|2025-05-20 17:45:00|14468.7|14468|14467.7|14467|14471.7|14471|14467.2|14465.7|123
1747763400000|2025-05-20 17:50:00|14467.8|14467.1|14467.2|14466.5|14470|14469.3|14464.5|14463.5|132
1747763700000|2025-05-20 17:55:00|14466.1|14465.4|14464.9|14464.2|14468|14467.3|14464.2|14463.5|107
1747764000000|2025-05-20 18:00:00|14464.6|14463.9|14466.3|14465.6|14467.3|14466.6|14463.7|14463|131
1747764300000|2025-05-20 18:05:00|14466.9|14466.2|14462.8|14462.1|14470|14469.3|14462.8|14462.1|130
1747764600000|2025-05-20 18:10:00|14462.7|14462|14459.7|14459|14464.6|14463.9|14457.4|14456.7|138
1747764900000|2025-05-20 18:15:00|14459.8|14459.1|14460.8|14460.1|14463.1|14462.4|14459.5|14458.8|115
1747765200000|2025-05-20 18:20:00|14460.7|14460|14456.2|14455.5|14460.7|14460|14455.9|14454.3|185
1747765500000|2025-05-20 18:25:00|14456.4|14455.7|14452|14451.3|14457.6|14456.9|14452|14451.3|165
1747765800000|2025-05-20 18:30:00|14451.7|14451|14454.5|14453.8|14457.1|14456.4|14451|14449.8|231
1747766100000|2025-05-20 18:35:00|14454.8|14454.1|14455.8|14455.1|14457.6|14456.6|14452.6|14451.8|200
1747766400000|2025-05-20 18:40:00|14456.3|14455.6|14455.8|14455.1|14458.6|14457.9|14454.4|14453.7|174
1747766700000|2025-05-20 18:45:00|14455.7|14455|14454.5|14453.8|14455.8|14455.1|14451|14450.3|153
1747767000000|2025-05-20 18:50:00|14454.4|14453.7|14453.9|14453.2|14455.6|14454.9|14453.5|14452.8|137
1747767300000|2025-05-20 18:55:00|14453.8|14453.1|14455.3|14454.6|14457.7|14457|14453.4|14452.7|126
1747767600000|2025-05-20 19:00:00|14455.2|14454.5|14451.6|14450.9|14455.6|14454.9|14451.2|14450.5|211
1747767900000|2025-05-20 19:05:00|14451.1|14450.4|14452.1|14451.4|14454.1|14453.4|14450.2|14449.5|184
1747768200000|2025-05-20 19:10:00|14452.2|14451.5|14451.6|14450.9|14454|14453.3|14451.4|14450.7|104
1747768500000|2025-05-20 19:15:00|14451.5|14450.8|14450.4|14449.7|14452.4|14451.7|14449.1|14448.4|80
1747768800000|2025-05-20 19:20:00|14450.1|14449.4|14448.6|14447.9|14451.2|14450.5|14448.1|14447.4|83
1747769100000|2025-05-20 19:25:00|14449|14448.3|14447.1|14446.4|14450.7|14450|14445|14444.3|119
1747769400000|2025-05-20 19:30:00|14447|14446.3|14446|14445.3|14447.6|14446.9|14444.9|14443.9|105
1747769700000|2025-05-20 19:35:00|14446.9|14446.2|14447.2|14446.5|14448.3|14447.6|14446.2|14445.5|99
1747770000000|2025-05-20 19:40:00|14447.3|14446.6|14444.7|14444|14447.8|14447.1|14444.2|14443.5|77
1747770300000|2025-05-20 19:45:00|14444.9|14444.2|14445|14444.3|14446.1|14445.4|14443.7|14443|101
1747770600000|2025-05-20 19:50:00|14444.8|14444.1|14451.6|14450.9|14452.6|14451.9|14444.8|14444.1|134
1747770900000|2025-05-20 19:55:00|14451.7|14451|14454.8|14454.1|14455.1|14454.2|14451.2|14450.5|162
1747771200000|2025-05-20 20:00:00|14454.7|14454|14454.9|14454.2|14457.9|14456.7|14454.5|14453.8|134
1747771500000|2025-05-20 20:05:00|14455|14454.3|14453.7|14453|14456.5|14455.8|14453.7|14453|71
1747771800000|2025-05-20 20:10:00|14454.6|14453.9|14452.6|14451.9|14455.6|14454.9|14452.6|14451.9|36
1747772100000|2025-05-20 20:15:00|14452.5|14451.8|14451.8|14451.1|14453.8|14453.1|14451.8|14451.1|40
1747772400000|2025-05-20 20:20:00|14451.6|14450.9|14446.6|14445.9|14451.6|14450.9|14446.5|14444.9|77
1747772700000|2025-05-20 20:25:00|14446.8|14446.1|14446.2|14445.5|14447.5|14446.8|14446|14445.3|39
1747773000000|2025-05-20 20:30:00|14446.3|14445.6|14450.6|14449.9|14450.9|14450.2|14446.1|14445.4|62
1747773300000|2025-05-20 20:35:00|14450.9|14450.2|14454.5|14453.8|14454.6|14453.9|14450.9|14450.2|42
1747773600000|2025-05-20 20:40:00|14454|14453.3|14453.9|14453.2|14454.7|14454|14453.1|14452.4|55
1747773900000|2025-05-20 20:45:00|14454.4|14453.7|14450.6|14449.6|14454.4|14453.7|14450.6|14449.6|64
1747774200000|2025-05-20 20:50:00|14451.1|14449.4|14452.6|14451.6|14452.8|14451.6|14448.5|14447.4|117
1747774500000|2025-05-20 20:55:00|14453.4|14450.7|14452.6|14448.6|14453.5|14450.7|14451|14447.4|69
1747774800000|2025-05-20 21:00:00|14455.2|14448.9|14454.5|14447.5|14455.2|14449|14454.5|14447.5|3
1747775100000|2025-05-20 21:05:00|14459.8|14452.8|14459.8|14452.8|14459.8|14452.8|14459.8|14452.8|1
1747775400000|2025-05-20 21:10:00|14457.5|14450.5|14462.7|14455.7|14464.4|14457.4|14456.1|14449.1|26
1747775700000|2025-05-20 21:15:00|14464|14457|14462.7|14455.7|14464.4|14457.4|14462.7|14455.7|16
1747776000000|2025-05-20 21:20:00|14463.1|14456.1|14463.3|14456.3|14464|14457|14461.5|14454.5|25
1747776300000|2025-05-20 21:25:00|14463.5|14456.5|14460.7|14453.7|14464.6|14457.6|14460.4|14453.4|23
1747776600000|2025-05-20 21:30:00|14460.4|14453.4|14459.3|14452.3|14460.7|14453.7|14458.7|14451.7|22
1747776900000|2025-05-20 21:35:00|14459.4|14452.4|14459.8|14452.8|14459.8|14452.9|14459.1|14452.1|53
1747777200000|2025-05-20 21:40:00|14458.5|14451.5|14451.9|14444.9|14458.9|14451.9|14451.9|14444.9|24
1747777500000|2025-05-20 21:45:00|14451.8|14444.8|14449.7|14442.7|14451.8|14444.8|14449|14442|18
1747777800000|2025-05-20 21:50:00|14451.2|14444.2|14450.5|14443.5|14451.3|14444.3|14450.3|14443.3|7
1747778100000|2025-05-20 21:55:00|14451.8|14444.8|14452.2|14445.2|14452.4|14445.4|14451.8|14444.8|12
1747778400000|2025-05-20 22:00:00|14452.3|14445.3|14444.6|14442|14453.5|14447.6|14444.6|14441.2|58
1747778700000|2025-05-20 22:05:00|14444.5|14442.2|14431.3|14427.9|14444.6|14442.2|14424.1|14422.1|226
1747779000000|2025-05-20 22:10:00|14431.1|14428.7|14420.1|14416.8|14431.7|14429.7|14418.9|14416.1|345
1747779300000|2025-05-20 22:15:00|14420|14416.6|14430.4|14428.5|14430.6|14428.6|14417.2|14415.1|312
1747779600000|2025-05-20 22:20:00|14430.6|14428.6|14427.7|14427|14433.3|14431.3|14425.6|14423.9|154
1747779900000|2025-05-20 22:25:00|14427.9|14427.2|14436.9|14435.2|14436.9|14435.2|14427.8|14426.3|97
1747780200000|2025-05-20 22:30:00|14436.8|14435.1|14440.4|14438|14440.4|14438.9|14431.5|14430.8|150
1747780500000|2025-05-20 22:35:00|14439.5|14437.4|14436.6|14435.9|14441.3|14439.6|14436.3|14435.6|90
1747780800000|2025-05-20 22:40:00|14437.2|14436.5|14442.1|14439.7|14442.4|14440.8|14435.6|14434.9|70
1747781100000|2025-05-20 22:45:00|14442|14439.6|14441.6|14440.9|14442.4|14441.7|14440.1|14437.4|75
1747781400000|2025-05-20 22:50:00|14441.3|14440.6|14442.2|14440.1|14443.1|14440.9|14439.7|14437.9|53
1747781700000|2025-05-20 22:55:00|14442.3|14440.3|14443|14442.3|14447.2|14445.3|14442.2|14440.3|90
1747782000000|2025-05-20 23:00:00|14442.6|14441.9|14441.6|14440.9|14444.6|14443.9|14439.7|14439|117
1747782300000|2025-05-20 23:05:00|14441.5|14440.8|14439.4|14438.7|14441.9|14441.2|14436.4|14435.7|127
1747782600000|2025-05-20 23:10:00|14439.3|14438.6|14436.9|14436.2|14442|14441.3|14436.5|14435.8|88
1747782900000|2025-05-20 23:15:00|14436.7|14436|14437.6|14436.9|14438.1|14437.4|14436.1|14435.4|68
1747783200000|2025-05-20 23:20:00|14437.9|14437.2|14440.1|14439.4|14441.2|14440.5|14437.9|14437.2|65
1747783500000|2025-05-20 23:25:00|14440.2|14439.5|14438.4|14437.7|14440.2|14439.5|14436.4|14435.7|63
1747783800000|2025-05-20 23:30:00|14438.6|14437.9|14442.1|14441.4|14444|14443.3|14436.9|14436.2|109
1747784100000|2025-05-20 23:35:00|14442.2|14441.5|14439.8|14439.1|14442.8|14442.1|14438.1|14437.1|58
1747784400000|2025-05-20 23:40:00|14439.7|14439|14439.1|14438.4|14442.1|14441.4|14438.6|14437.9|73
1747784700000|2025-05-20 23:45:00|14439|14438.3|14434.8|14432.3|14439|14438.3|14432.1|14431.2|126
1747785000000|2025-05-20 23:50:00|14434.3|14432|14435.3|14434.6|14438.5|14437.8|14430.2|14429.2|180
1747785300000|2025-05-20 23:55:00|14435.2|14434.5|14432.5|14431.8|14436.3|14435.6|14430.8|14430.1|176
1747785600000|2025-05-21 00:00:00|14431.3|14430.6|14425.1|14424.4|14432.7|14432|14424.4|14422.7|422
1747785900000|2025-05-21 00:05:00|14424.8|14424.1|14423.8|14421.8|14427.5|14426|14420|14419|360
1747786200000|2025-05-21 00:10:00|14423.7|14421.7|14429.3|14427.6|14431.2|14429|14421.9|14421.2|257
1747786500000|2025-05-21 00:15:00|14429.5|14427.7|14425.8|14425.1|14433.1|14431.7|14421.9|14421.2|280
1747786800000|2025-05-21 00:20:00|14426|14425.3|14422.6|14420.7|14428.3|14427.6|14414.6|14413.9|309
1747787100000|2025-05-21 00:25:00|14421.7|14419.7|14419.7|14419|14421.7|14420.5|14415.8|14414.5|250
1747787400000|2025-05-21 00:30:00|14419.4|14418.7|14419.5|14418.8|14424.8|14422.7|14417.2|14415.6|231
1747787700000|2025-05-21 00:35:00|14419.6|14418.9|14424.7|14422.2|14425|14423.6|14417.1|14416.4|207
1747788000000|2025-05-21 00:40:00|14424.4|14422.1|14427.7|14425.7|14429.1|14427.8|14421.9|14420.1|256
1747788300000|2025-05-21 00:45:00|14427.6|14425.6|14432.1|14431.4|14434.1|14432.8|14424.8|14424.1|238
1747788600000|2025-05-21 00:50:00|14432.6|14431.9|14423.3|14422.6|14435.4|14434.7|14413.3|14411.2|804
1747788900000|2025-05-21 00:55:00|14422.8|14419.8|14418.5|14416.4|14424.4|14423.7|14413.4|14411.9|457
1747789200000|2025-05-21 01:00:00|14418.4|14416.7|14412.1|14411.4|14418.4|14417.1|14405.1|14403.9|557
1747789500000|2025-05-21 01:05:00|14412.2|14411.5|14412.6|14411.9|14418.5|14417.8|14411.1|14410.4|324
1747789800000|2025-05-21 01:10:00|14412.5|14411.8|14415.6|14414.9|14416.9|14416.2|14410|14408.3|266
1747790100000|2025-05-21 01:15:00|14415.7|14415|14419.8|14419.1|14425|14424.3|14413.7|14413|275
1747790400000|2025-05-21 01:20:00|14419.6|14418.9|14424.8|14422.8|14424.9|14424.2|14416.6|14415.2|244
1747790700000|2025-05-21 01:25:00|14425|14422.7|14427.9|14427.2|14430.6|14429.9|14423.9|14422.5|234
1747791000000|2025-05-21 01:30:00|14427.8|14427.1|14428.1|14427.4|14429.2|14428.5|14423.7|14423|274
1747791300000|2025-05-21 01:35:00|14428.3|14427.6|14433.5|14432.8|14435.6|14434.9|14428.1|14427.4|224
1747791600000|2025-05-21 01:40:00|14433.4|14432.7|14430.8|14430.1|14433.4|14432.7|14428.2|14427.5|215
1747791900000|2025-05-21 01:45:00|14429.7|14429|14428|14427.3|14430.2|14429.5|14425.7|14425|180
1747792200000|2025-05-21 01:50:00|14428.1|14427.4|14431.8|14429.7|14432.6|14431.8|14427.1|14426.4|203
1747792500000|2025-05-21 01:55:00|14431.7|14429.6|14421.3|14420.6|14431.7|14430.3|14420.4|14419.2|357
1747792800000|2025-05-21 02:00:00|14421|14420.3|14411|14410.3|14424.1|14423.4|14409.5|14408.8|337
1747793100000|2025-05-21 02:05:00|14410.3|14409.6|14404.6|14403.9|14413.7|14413|14402.4|14401.7|315
1747793400000|2025-05-21 02:10:00|14404.3|14403.6|14408.6|14407.9|14410|14408.5|14402.6|14401.9|353
1747793700000|2025-05-21 02:15:00|14409.2|14408.5|14409.9|14408.4|14413.3|14412.6|14405.5|14404.1|258
1747794000000|2025-05-21 02:20:00|14409.7|14408.1|14408.2|14407.5|14413.5|14412.8|14406.1|14405.4|215
1747794300000|2025-05-21 02:25:00|14408.5|14407.8|14396.5|14395.8|14410.6|14409.9|14396.4|14395.2|296
1747794600000|2025-05-21 02:30:00|14396.4|14395.7|14398.5|14397.8|14401.5|14400.4|14394|14393.3|332
1747794900000|2025-05-21 02:35:00|14398.4|14397.7|14397|14396.3|14405.2|14403.2|14396.1|14395.4|242
1747795200000|2025-05-21 02:40:00|14397.1|14396.4|14394.1|14393.4|14398.6|14397.9|14391.9|14390.4|220
1747795500000|2025-05-21 02:45:00|14394.5|14393.8|14396.1|14395.4|14397.8|14397.1|14390.6|14389.9|211
1747795800000|2025-05-21 02:50:00|14396|14395.3|14386.2|14385.5|14396.2|14395.5|14386.1|14385.4|219
1747796100000|2025-05-21 02:55:00|14386|14385.3|14387.1|14386.4|14391.5|14389.9|14385.4|14384.2|264
1747796400000|2025-05-21 03:00:00|14387|14386.3|14389.9|14389.2|14392.3|14391.6|14384.8|14384.1|212
1747796700000|2025-05-21 03:05:00|14389.6|14388.9|14396.2|14394.3|14398.7|14395.9|14387.5|14386.8|168
1747797000000|2025-05-21 03:10:00|14396.1|14394.2|14396.7|14396|14397.2|14396.5|14393.5|14391.9|157
1747797300000|2025-05-21 03:15:00|14396|14395.3|14394.6|14393.9|14396|14395.3|14391.5|14390.4|142
1747797600000|2025-05-21 03:20:00|14395.3|14394.6|14387.9|14386.9|14396.3|14395.5|14387.3|14386|134
1747797900000|2025-05-21 03:25:00|14388.1|14387.1|14386.7|14385|14393.7|14392.7|14386.5|14384.8|192
1747798200000|2025-05-21 03:30:00|14386.5|14384.8|14381.4|14379.7|14386.9|14385.9|14378.8|14377.6|239
1747798500000|2025-05-21 03:35:00|14381.5|14379.8|14375.1|14373.4|14382.9|14381.6|14374.4|14372.5|236
1747798800000|2025-05-21 03:40:00|14375.2|14373.5|14379.5|14378.8|14382.8|14381|14375.2|14373.5|159
1747799100000|2025-05-21 03:45:00|14379.7|14379|14376.2|14375.5|14383.3|14382.6|14376.1|14375.4|140
1747799400000|2025-05-21 03:50:00|14376.1|14375.4|14377.6|14376.9|14377.6|14376.9|14372.8|14372.1|194
1747799700000|2025-05-21 03:55:00|14377.9|14377.2|14380.1|14378.1|14380.2|14379|14375.2|14374.5|172
1747800000000|2025-05-21 04:00:00|14380.4|14378.3|14386.5|14384.3|14386.7|14384.7|14377.6|14376.8|201
1747800300000|2025-05-21 04:05:00|14386.3|14384.4|14384.9|14384.2|14386.3|14385.1|14380.7|14380|198
1747800600000|2025-05-21 04:10:00|14385|14384.3|14385.8|14385.1|14388|14387|14383.7|14383|114
1747800900000|2025-05-21 04:15:00|14385.4|14384.7|14381.7|14381|14385.4|14384.7|14381.5|14380.8|110
1747801200000|2025-05-21 04:20:00|14381.4|14380.7|14384.2|14383.2|14385.2|14384|14379.4|14378.7|140
1747801500000|2025-05-21 04:25:00|14384.4|14383.4|14384.6|14383.9|14385|14384.3|14382.2|14381.5|79
1747801800000|2025-05-21 04:30:00|14384.7|14384|14380.5|14379.8|14387.1|14385.6|14380|14379.3|126
1747802100000|2025-05-21 04:35:00|14380.6|14379.9|14378|14375.9|14381.6|14380.9|14375.2|14374.5|152
1747802400000|2025-05-21 04:40:00|14378.1|14376.1|14373.7|14373|14379.2|14378|14372.1|14371.4|178
1747802700000|2025-05-21 04:45:00|14373.8|14373.1|14366.6|14365.9|14373.8|14373.1|14364.7|14364|206
1747803000000|2025-05-21 04:50:00|14366.5|14365.8|14368.6|14367.9|14369.6|14368.3|14365.6|14364.8|160
1747803300000|2025-05-21 04:55:00|14369|14368.3|14374.8|14374.1|14376.1|14375.4|14368.2|14367.5|214
1747803600000|2025-05-21 05:00:00|14375|14374.3|14371.6|14370.9|14377.7|14376.9|14370.9|14370.2|207
1747803900000|2025-05-21 05:05:00|14371.1|14370.4|14372.3|14370.1|14378.3|14377.3|14371|14370.1|165
1747804200000|2025-05-21 05:10:00|14372.5|14370.2|14374.1|14373.4|14375.7|14373.9|14371.3|14369.7|152
1747804500000|2025-05-21 05:15:00|14374.2|14373.5|14372.9|14372.2|14375.4|14373.5|14369|14368.2|124
1747804800000|2025-05-21 05:20:00|14373.4|14372.7|14367.5|14365.7|14373.9|14372.7|14366|14364.8|132
1747805100000|2025-05-21 05:25:00|14367.6|14366.5|14366.6|14365.9|14368.8|14367.2|14363.7|14363|146
1747805400000|2025-05-21 05:30:00|14366.7|14366|14373.6|14371.8|14374.5|14372|14366.7|14366|206
1747805700000|2025-05-21 05:35:00|14373.4|14371.6|14372.3|14371.6|14376.7|14374.8|14371.9|14369.5|146
1747806000000|2025-05-21 05:40:00|14372.6|14371.9|14364|14363.3|14372.6|14371.9|14359.3|14358.6|305
1747806300000|2025-05-21 05:45:00|14363.9|14363.2|14361.1|14360.4|14365.4|14364.7|14359.5|14358.8|234
1747806600000|2025-05-21 05:50:00|14361.2|14360.5|14358.3|14357.6|14361.8|14361.1|14357.8|14357.1|215
1747806900000|2025-05-21 05:55:00|14358.2|14357.5|14357.3|14356.6|14358.3|14357.6|14353.5|14352.8|240
1747807200000|2025-05-21 06:00:00|14358.1|14357.4|14370.8|14370.1|14374.5|14373.8|14355.3|14354.6|439
1747807500000|2025-05-21 06:05:00|14370.7|14370|14376.7|14376|14380.6|14379.2|14368.2|14367.5|313
1747807800000|2025-05-21 06:10:00|14376.6|14375.9|14367.3|14366.6|14376.9|14376.2|14365.8|14365.1|384
1747808100000|2025-05-21 06:15:00|14367.1|14366.4|14363.1|14362.4|14368|14366.8|14357.8|14357.1|526
1747808400000|2025-05-21 06:20:00|14363.2|14362.5|14362.3|14360.8|14364.7|14363|14358.4|14357.7|383
1747808700000|2025-05-21 06:25:00|14362.5|14361|14356|14355.3|14363.4|14362.7|14350.4|14349.7|383
1747809000000|2025-05-21 06:30:00|14356.1|14355.4|14355.7|14353.9|14363.9|14361.8|14353.7|14352.5|380
1747809300000|2025-05-21 06:35:00|14355.5|14353.7|14350.6|14348.6|14359.9|14358.7|14346.5|14345.8|476
1747809600000|2025-05-21 06:40:00|14350.5|14348.7|14356.5|14353.9|14361|14358.6|14348.8|14347.4|327
1747809900000|2025-05-21 06:45:00|14356.6|14354.1|14358.6|14356.9|14363.9|14362|14355.9|14353.9|271
1747810200000|2025-05-21 06:50:00|14358.4|14356.8|14354.2|14353.5|14367.2|14366|14351.8|14351.1|384
1747810500000|2025-05-21 06:55:00|14353.7|14353|14371.4|14370.7|14371.4|14370.7|14352|14351.3|413
1747810800000|2025-05-21 07:00:00|14372.1|14371.4|14380|14379.3|14381.8|14381.1|14368.4|14367.7|680
1747811100000|2025-05-21 07:05:00|14379.9|14379.2|14377|14376.3|14381.1|14380.4|14372.2|14371.5|523
1747811400000|2025-05-21 07:10:00|14376.3|14375.6|14385.9|14385.2|14387|14386.3|14374.9|14374.2|398
1747811700000|2025-05-21 07:15:00|14386|14385.3|14391.9|14391.2|14395.1|14394.4|14381.8|14381.1|417
1747812000000|2025-05-21 07:20:00|14391.8|14391.1|14382.6|14381.9|14393.2|14392.5|14379.6|14378.9|296
1747812300000|2025-05-21 07:25:00|14382.7|14382|14379|14378.3|14384.1|14383.4|14378.4|14377.7|244
1747812600000|2025-05-21 07:30:00|14379.1|14378.4|14384.8|14384.1|14385.2|14384.2|14375.9|14375.2|270
1747812900000|2025-05-21 07:35:00|14384.9|14384.2|14379.1|14377.5|14390.6|14389.9|14378.3|14376.4|327
1747813200000|2025-05-21 07:40:00|14378.4|14377.4|14380.9|14378.7|14386.4|14384.5|14376.1|14374.3|334
1747813500000|2025-05-21 07:45:00|14381|14378.8|14391.7|14391|14394.5|14393.3|14381|14378.8|417
1747813800000|2025-05-21 07:50:00|14392.5|14390.3|14391.8|14391.1|14396.6|14395.8|14389.3|14388.6|369
1747814100000|2025-05-21 07:55:00|14392|14391.3|14390.9|14390.2|14395.6|14394.9|14389.7|14389|387
1747814400000|2025-05-21 08:00:00|14391|14390.3|14387.9|14387.2|14394.4|14393.7|14384|14383.3|420
1747814700000|2025-05-21 08:05:00|14388.1|14387.4|14395.8|14394|14398.5|14397.3|14388.1|14387.4|338
1747815000000|2025-05-21 08:10:00|14396.1|14393.8|14402.6|14400.8|14405.8|14404.3|14393.8|14391.9|342
1747815300000|2025-05-21 08:15:00|14402.3|14400.6|14409.9|14407.5|14410.8|14410.1|14399.4|14398.5|397
1747815600000|2025-05-21 08:20:00|14409.2|14408.2|14409.6|14408.9|14413.4|14411.4|14407.7|14406.9|272
1747815900000|2025-05-21 08:25:00|14409.7|14409|14410.6|14409.9|14414.2|14413.5|14408.2|14407.5|275
1747816200000|2025-05-21 08:30:00|14410.4|14409.7|14411.7|14411|14414.4|14413.7|14408.2|14407.5|259
1747816500000|2025-05-21 08:35:00|14411.3|14410.6|14408.3|14407.6|14412.7|14412|14406.9|14406.2|256
1747816800000|2025-05-21 08:40:00|14407.7|14407|14410.8|14410.1|14415.2|14413.4|14405.4|14404.1|281
1747817100000|2025-05-21 08:45:00|14410.7|14410|14413.1|14412.4|14414.6|14413.9|14408|14407.3|206
1747817400000|2025-05-21 08:50:00|14413|14412.3|14417.7|14417|14419.9|14418.9|14413|14411.3|277
1747817700000|2025-05-21 08:55:00|14417.8|14417.1|14412.2|14411.5|14419.2|14418.3|14408|14407.3|305
1747818000000|2025-05-21 09:00:00|14411.1|14410.4|14406.4|14405.7|14412.6|14411.9|14405.2|14404.5|306
1747818300000|2025-05-21 09:05:00|14406.3|14405.6|14411.5|14409.7|14414.5|14413.8|14404.3|14403.6|252
1747818600000|2025-05-21 09:10:00|14412.2|14410.2|14412.1|14410.5|14413.7|14412.9|14409.5|14407.5|225
1747818900000|2025-05-21 09:15:00|14411.9|14410.4|14412.6|14411.9|14413.9|14413.2|14409.6|14408.6|185
1747819200000|2025-05-21 09:20:00|14412.7|14412|14415.4|14414.7|14417.4|14416.2|14412.7|14412|187
1747819500000|2025-05-21 09:25:00|14415.8|14415.1|14414.7|14414|14418.7|14418|14413.6|14412.9|247
1747819800000|2025-05-21 09:30:00|14414.8|14414.1|14412.4|14411.7|14416.1|14415.1|14409.4|14408.7|258
1747820100000|2025-05-21 09:35:00|14412.6|14411.9|14414.1|14413.4|14414.7|14414|14410.8|14410.1|172
1747820400000|2025-05-21 09:40:00|14414.2|14413.5|14402.6|14401.9|14415.1|14414.4|14401.7|14401|307
1747820700000|2025-05-21 09:45:00|14402.8|14402.1|14403.1|14402.4|14404.7|14404|14399.2|14397.7|259
1747821000000|2025-05-21 09:50:00|14403|14402.3|14401.7|14401|14406.7|14405.5|14399.2|14398.4|254
1747821300000|2025-05-21 09:55:00|14401.8|14401.1|14398.9|14398.2|14404.2|14403.4|14398.6|14397.7|254
1747821600000|2025-05-21 10:00:00|14399|14398.3|14400.2|14399.5|14402.7|14402|14398.6|14397.9|234
1747821900000|2025-05-21 10:05:00|14400.3|14399.6|14397|14396.3|14401|14400.3|14395.9|14395.2|201
1747822200000|2025-05-21 10:10:00|14397.8|14397.1|14394.5|14393.8|14398.6|14397.9|14392.8|14392.1|221
1747822500000|2025-05-21 10:15:00|14394.6|14393.9|14378.1|14377.4|14395|14394.3|14377.4|14376.7|379
1747822800000|2025-05-21 10:20:00|14378.2|14377.5|14367.1|14366.4|14380|14379.3|14359.4|14358.7|481
1747823100000|2025-05-21 10:25:00|14365.6|14364.9|14357.8|14357.1|14365.6|14364.9|14357.2|14356.5|435
1747823400000|2025-05-21 10:30:00|14358.1|14357.4|14355.9|14355.2|14367.8|14367.1|14349.5|14348.8|493
1747823700000|2025-05-21 10:35:00|14355.5|14354.8|14354.2|14353.5|14358|14357.3|14347.2|14346.5|399
1747824000000|2025-05-21 10:40:00|14353.9|14353.2|14354.9|14354.2|14355.3|14354.6|14351.7|14351|285
1747824300000|2025-05-21 10:45:00|14355.7|14355|14365.2|14364.5|14366.9|14366.2|14355.4|14354.7|454
1747824600000|2025-05-21 10:50:00|14365.5|14364.8|14371.7|14371|14372.9|14371.9|14365.5|14364.8|385
1747824900000|2025-05-21 10:55:00|14372.1|14371.4|14366.8|14366.1|14374.4|14373.7|14365.2|14364.5|281
1747825200000|2025-05-21 11:00:00|14367|14366.3|14364.3|14363.6|14374|14373.3|14363.1|14362.4|337
1747825500000|2025-05-21 11:05:00|14364.4|14363.7|14368.1|14367.4|14371.7|14370.6|14362.8|14362.1|296
1747825800000|2025-05-21 11:10:00|14367.7|14367|14369.6|14368.9|14371.7|14371|14367.7|14367|224
1747826100000|2025-05-21 11:15:00|14369.3|14368.6|14362.3|14361.6|14373|14372.3|14361.6|14360.9|268
1747826400000|2025-05-21 11:20:00|14362.1|14361.4|14358.1|14357.4|14364|14363.3|14356.5|14355.8|256
1747826700000|2025-05-21 11:25:00|14358.3|14357.6|14368.1|14367.4|14371.5|14370.8|14355.7|14355|289
1747827000000|2025-05-21 11:30:00|14367.3|14366.6|14373.9|14373.2|14376.6|14375.9|14366.5|14365.8|312
1747827300000|2025-05-21 11:35:00|14374|14373.3|14377.8|14377.1|14381.6|14380.7|14372|14371.3|222
1747827600000|2025-05-21 11:40:00|14377.7|14377|14383|14382.3|14383.9|14383.2|14376.8|14376.1|283
1747827900000|2025-05-21 11:45:00|14382.8|14382.1|14383.8|14383.1|14385.3|14384.5|14380.1|14379.3|282
1747828200000|2025-05-21 11:50:00|14383.9|14383.2|14382.5|14381.8|14385.7|14385|14378.3|14377.6|255
1747828500000|2025-05-21 11:55:00|14382.4|14381.7|14375.7|14375|14384.5|14383.8|14375.1|14374.1|441
1747828800000|2025-05-21 12:00:00|14375.6|14374.9|14373.6|14372.9|14383.1|14382.4|14371.6|14370.9|459
1747829100000|2025-05-21 12:05:00|14373.9|14373.2|14376.4|14375.7|14382.7|14382|14373.4|14372.7|322
1747829400000|2025-05-21 12:10:00|14376.9|14376.2|14373.7|14373|14378.7|14378|14366.8|14365.8|430
1747829700000|2025-05-21 12:15:00|14373.5|14372.8|14366.5|14365.8|14375.9|14375.2|14362.9|14362.2|340
1747830000000|2025-05-21 12:20:00|14366.1|14365.4|14368.4|14367.7|14371.6|14370.9|14364.2|14363.5|363
1747830300000|2025-05-21 12:25:00|14368.3|14367.6|14372.5|14371.8|14372.6|14371.9|14366.7|14365.5|335
1747830600000|2025-05-21 12:30:00|14372.6|14371.9|14374.5|14373.8|14375.7|14375|14367.9|14367.1|357
1747830900000|2025-05-21 12:35:00|14375.6|14374.9|14379.7|14379|14386.4|14385.7|14375.3|14374.5|354
1747831200000|2025-05-21 12:40:00|14379.8|14379.1|14381.9|14381.2|14383.8|14383.1|14376.4|14375.7|287
1747831500000|2025-05-21 12:45:00|14381.8|14381.1|14378.9|14378.2|14383.9|14383.2|14378.5|14377.8|294
1747831800000|2025-05-21 12:50:00|14379|14378.3|14376.2|14375.2|14380.7|14380|14372.3|14371.6|362
1747832100000|2025-05-21 12:55:00|14376.3|14375.3|14369.3|14368.6|14376.3|14375.3|14369.1|14368.4|385
1747832400000|2025-05-21 13:00:00|14369.4|14368.7|14365.7|14365|14369.6|14368.9|14360.3|14358.9|483
1747832700000|2025-05-21 13:05:00|14365.6|14364.9|14373|14372.3|14375.2|14373.8|14364.6|14363.9|360
1747833000000|2025-05-21 13:10:00|14373.5|14372.8|14376.2|14375.5|14376.3|14375.6|14369.3|14368.6|310
1747833300000|2025-05-21 13:15:00|14375.7|14375|14377.9|14377.2|14378.8|14378.1|14372.2|14371.5|344
1747833600000|2025-05-21 13:20:00|14377.8|14377.1|14374.7|14374|14377.9|14377.2|14372.6|14371.9|336
1747833900000|2025-05-21 13:25:00|14374.2|14373.5|14378.2|14377.5|14381.9|14381.2|14373.2|14372.5|319
1747834200000|2025-05-21 13:30:00|14378.3|14377.6|14375.2|14374.2|14384.3|14382.9|14374.2|14373.3|587
1747834500000|2025-05-21 13:35:00|14375.1|14374.1|14386.1|14385.4|14387.9|14387.2|14370|14369.3|586
1747834800000|2025-05-21 13:40:00|14386|14385.3|14382.7|14381.7|14388.3|14387.6|14380.8|14380.1|509
1747835100000|2025-05-21 13:45:00|14382.8|14381.8|14386.7|14386|14389.5|14388.8|14380.6|14379|484
1747835400000|2025-05-21 13:50:00|14386.2|14385.5|14383.8|14383.1|14387.1|14386.4|14381.4|14380.7|468
1747835700000|2025-05-21 13:55:00|14383.3|14382.6|14372|14371.3|14384.9|14384.2|14369.9|14368.6|551
1747836000000|2025-05-21 14:00:00|14372.3|14371.6|14376.2|14375.5|14379.9|14379.2|14369.1|14368.4|842
1747836300000|2025-05-21 14:05:00|14376.4|14375.7|14365.6|14364.9|14378.2|14377.5|14360.8|14360.1|629
1747836600000|2025-05-21 14:10:00|14365.9|14365.2|14369.2|14367.3|14372.5|14371.8|14360.4|14359.7|492
1747836900000|2025-05-21 14:15:00|14369.7|14367.9|14378.3|14377.6|14379.3|14378.6|14369.4|14367.3|403
1747837200000|2025-05-21 14:20:00|14378.2|14377.5|14386.3|14384.2|14389.9|14389.2|14377.6|14376.9|400
1747837500000|2025-05-21 14:25:00|14386.2|14384.3|14380.7|14380|14387.1|14385.3|14379.3|14378|328
1747837800000|2025-05-21 14:30:00|14380.4|14379.7|14370|14369.3|14382.4|14381.7|14370|14369.3|370
1747838100000|2025-05-21 14:35:00|14370.4|14369.7|14371.1|14370.4|14374.6|14373.9|14367.9|14367.2|366
1747838400000|2025-05-21 14:40:00|14370.5|14369.8|14368|14367.3|14375.3|14374|14367.7|14367|396
1747838700000|2025-05-21 14:45:00|14367.9|14367.2|14361.8|14359.8|14372.1|14371.4|14356.2|14355.5|396
1747839000000|2025-05-21 14:50:00|14362.1|14360.1|14366|14365.3|14369.4|14368.7|14360.6|14358.6|505
1747839300000|2025-05-21 14:55:00|14366.1|14365.4|14367.5|14366.8|14368.5|14367.8|14363.4|14362.7|444
1747839600000|2025-05-21 15:00:00|14367.4|14366.7|14373.4|14372.7|14378.4|14377.7|14366.4|14365.7|492
1747839900000|2025-05-21 15:05:00|14373|14372.3|14371.7|14370.1|14376|14375.3|14361.6|14360.8|473
1747840200000|2025-05-21 15:10:00|14371.6|14370|14367|14366.3|14373.6|14372.9|14364.1|14363.4|401
1747840500000|2025-05-21 15:15:00|14366.9|14366.2|14372.2|14371.5|14373.9|14372.7|14366.9|14365.7|409
1747840800000|2025-05-21 15:20:00|14372.1|14371.4|14372.3|14371.6|14377.1|14376.4|14372.1|14371.4|302
1747841100000|2025-05-21 15:25:00|14372|14371.3|14369|14368.3|14372.1|14371.4|14364.1|14363.4|268
1747841400000|2025-05-21 15:30:00|14368.3|14367.6|14364.2|14363.5|14369.1|14368.4|14360.5|14359.4|360
1747841700000|2025-05-21 15:35:00|14364|14363.3|14368|14367.3|14369.9|14368.8|14363.2|14362.5|254
1747842000000|2025-05-21 15:40:00|14367.1|14366.4|14362.9|14362.2|14369.1|14368.4|14362.6|14361.9|234
1747842300000|2025-05-21 15:45:00|14362.8|14362.1|14370.5|14369.8|14371.5|14370.7|14362.8|14362.1|227
1747842600000|2025-05-21 15:50:00|14370.2|14369.5|14367.2|14366.5|14370.4|14369.7|14364.1|14363.4|219
1747842900000|2025-05-21 15:55:00|14367.6|14366.9|14369|14368.3|14372.3|14371.6|14366.3|14364.6|238
1747843200000|2025-05-21 16:00:00|14368.8|14368.1|14371.5|14370.8|14373.8|14373.1|14368.7|14368|193
1747843500000|2025-05-21 16:05:00|14371|14370.3|14367.1|14366.4|14371.5|14370.8|14362.9|14362.2|270
1747843800000|2025-05-21 16:10:00|14367|14366.3|14369|14368.3|14371.3|14370.6|14364.3|14363.6|204
1747844100000|2025-05-21 16:15:00|14368.3|14367.6|14366.3|14365.6|14370.2|14369.5|14365.8|14365.1|235
1747844400000|2025-05-21 16:20:00|14366|14365.3|14365.2|14364.5|14367.8|14367.1|14363.1|14362.4|190
1747844700000|2025-05-21 16:25:00|14365.3|14364.6|14367.6|14366.9|14369.8|14369.1|14365.1|14364.4|179
1747845000000|2025-05-21 16:30:00|14367.5|14366.8|14375.5|14374.8|14375.7|14375|14365.8|14365.1|200
1747845300000|2025-05-21 16:35:00|14375.6|14374.9|14372.5|14371.8|14377.6|14376.9|14370.6|14369.9|131
1747845600000|2025-05-21 16:40:00|14372.6|14371.9|14369.8|14369.1|14372.6|14371.9|14369|14368.3|106
1747845900000|2025-05-21 16:45:00|14369.7|14369|14371.3|14370.6|14372.4|14371.7|14368.9|14368.2|113
1747846200000|2025-05-21 16:50:00|14371.4|14370.7|14369.5|14368.8|14371.6|14370.9|14368.9|14368.2|87
1747846500000|2025-05-21 16:55:00|14369.7|14369|14365.4|14364.7|14369.7|14369|14364.8|14364.1|151
1747846800000|2025-05-21 17:00:00|14366.2|14363.8|14363.9|14363.2|14369.2|14368.5|14361.1|14360.4|330
1747847100000|2025-05-21 17:05:00|14364.1|14363.4|14362.4|14361.7|14365.4|14364.7|14358.5|14357.8|227
1747847400000|2025-05-21 17:10:00|14362.3|14361.6|14359.2|14358.5|14363.6|14362.9|14354.3|14353.3|373
1747847700000|2025-05-21 17:15:00|14359.3|14358.6|14355.8|14355.1|14363.4|14362.7|14353.2|14351.6|493
1747848000000|2025-05-21 17:20:00|14355.9|14355.2|14340.1|14339.4|14356|14355.3|14335.7|14334.9|840
1747848300000|2025-05-21 17:25:00|14339.6|14338.9|14333.2|14332.5|14342.9|14342.2|14328.9|14328.2|755
1747848600000|2025-05-21 17:30:00|14332.8|14332.1|14346.4|14345.7|14347.9|14347.2|14329.9|14328.9|937
1747848900000|2025-05-21 17:35:00|14345.3|14344.6|14354|14353.3|14354.8|14354.1|14343.5|14342.8|686
1747849200000|2025-05-21 17:40:00|14353.6|14352.9|14349.7|14349|14353.6|14352.9|14347|14346.3|552
1747849500000|2025-05-21 17:45:00|14349.9|14349.2|14359.6|14358.9|14360.3|14359.6|14348.8|14348.1|549
1747849800000|2025-05-21 17:50:00|14359.5|14358.8|14358.7|14358|14360|14359.3|14355.5|14354.8|459
1747850100000|2025-05-21 17:55:00|14358.5|14357.8|14349.5|14348.8|14359.8|14359.1|14347.6|14346.9|449
1747850400000|2025-05-21 18:00:00|14349.6|14348.9|14347.8|14347.1|14351.1|14350.4|14345.9|14345.2|402
1747850700000|2025-05-21 18:05:00|14347.7|14347|14352.2|14351.5|14357.5|14355.6|14347.6|14346.9|336
1747851000000|2025-05-21 18:10:00|14352.5|14351.8|14359.2|14358.5|14359.5|14358.8|14348.1|14347.4|323
1747851300000|2025-05-21 18:15:00|14359.1|14358.4|14354.7|14353.7|14359.2|14358.5|14352.7|14351.4|305
1747851600000|2025-05-21 18:20:00|14354.8|14353.8|14356.2|14354.4|14357.5|14356.3|14349.4|14348.7|324
1747851900000|2025-05-21 18:25:00|14356|14354.3|14356.3|14355.6|14363.1|14362.4|14355.9|14354.3|376
1747852200000|2025-05-21 18:30:00|14356.1|14355.4|14356|14355.3|14357.1|14356.4|14353.9|14353.2|225
1747852500000|2025-05-21 18:35:00|14355.9|14355.2|14355|14354.3|14358.8|14358.1|14354.8|14354.1|243
1747852800000|2025-05-21 18:40:00|14354.8|14354.1|14355.7|14355|14358.5|14357.8|14353.9|14353.2|249
1747853100000|2025-05-21 18:45:00|14355.8|14355.1|14361.1|14360.4|14364.2|14363.5|14354.7|14354|268
1747853400000|2025-05-21 18:50:00|14360.8|14360.1|14365.8|14365.1|14367.5|14366.8|14360.8|14360.1|220
1747853700000|2025-05-21 18:55:00|14366.2|14365.5|14364.1|14363.4|14367.5|14366.8|14363.1|14362.4|264
1747854000000|2025-05-21 19:00:00|14364.9|14364.2|14364.6|14363.6|14369.1|14367.5|14364.4|14363|228
1747854300000|2025-05-21 19:05:00|14365.1|14364.1|14360.5|14358.8|14368|14367.3|14360.3|14358.6|187
1747854600000|2025-05-21 19:10:00|14360.4|14358.3|14357|14356.3|14361|14360.3|14356.1|14355.4|338
1747854900000|2025-05-21 19:15:00|14357.1|14356.4|14362.8|14362.1|14365.6|14364.6|14356.5|14355.8|321
1747855200000|2025-05-21 19:20:00|14361.9|14361.2|14359.3|14358.3|14364.7|14364|14359.3|14358.2|246
1747855500000|2025-05-21 19:25:00|14359.5|14358.5|14359.6|14358.9|14361.8|14361.1|14357.6|14356.9|237
1747855800000|2025-05-21 19:30:00|14360.1|14359.4|14363.7|14363|14364|14363.3|14359.8|14359.1|274
1747856100000|2025-05-21 19:35:00|14364|14363.3|14357.9|14357.2|14365|14364.3|14357.7|14357|183
1747856400000|2025-05-21 19:40:00|14357.8|14357.1|14364.3|14363.6|14365.2|14364.5|14357.8|14357.1|216
1747856700000|2025-05-21 19:45:00|14364.2|14363.5|14364|14363.3|14366.2|14365.5|14362.8|14362.1|173
1747857000000|2025-05-21 19:50:00|14364.3|14363.6|14362.6|14361.9|14364.3|14363.6|14361.6|14360.9|218
1747857300000|2025-05-21 19:55:00|14362.7|14362|14368.9|14368.2|14369.9|14369.2|14362.1|14361.4|267
1747857600000|2025-05-21 20:00:00|14368.8|14368.1|14368.5|14367.8|14376.9|14376.2|14365.5|14364.8|299
1747857900000|2025-05-21 20:05:00|14369.1|14368.4|14372.6|14371.9|14372.6|14371.9|14369.1|14368.4|74
1747858200000|2025-05-21 20:10:00|14372.7|14372|14371.5|14370.8|14374.7|14374|14370.8|14370.1|74
1747858500000|2025-05-21 20:15:00|14371.7|14371|14371.3|14370.6|14373.2|14372.5|14370.2|14369.5|103
1747858800000|2025-05-21 20:20:00|14371|14370.3|14367.7|14367|14371.9|14371.2|14367.7|14367|67
1747859100000|2025-05-21 20:25:00|14368|14367.3|14364.7|14364|14368|14367.3|14364.7|14364|66
1747859400000|2025-05-21 20:30:00|14364.6|14363.9|14367.2|14366.5|14367.7|14366.6|14364|14363.3|85
1747859700000|2025-05-21 20:35:00|14367.1|14366.4|14368.6|14367.9|14370|14369.3|14366.2|14365.5|68
1747860000000|2025-05-21 20:40:00|14368.5|14367.8|14367.1|14366.4|14368.5|14367.8|14366.3|14365.3|41
1747860300000|2025-05-21 20:45:00|14366.3|14365.6|14367.3|14366.3|14369.3|14367.4|14366.3|14365|106
1747860600000|2025-05-21 20:50:00|14367.5|14366.5|14369.1|14367.6|14369.8|14368.5|14366.9|14365.7|87
1747860900000|2025-05-21 20:55:00|14369.7|14367|14370.7|14365.4|14371.2|14367.5|14367.7|14363.8|98
1747861200000|2025-05-21 21:00:00|14371.6|14365|14366.5|14360.1|14373|14366|14366.3|14360|13
1747861500000|2025-05-21 21:05:00|14366.7|14359.9|14364.5|14357.5|14366.7|14360|14363|14356|9
1747862100000|2025-05-21 21:15:00|14362.3|14355.3|14364.5|14357.5|14364.5|14357.5|14362.3|14355.3|4
1747862400000|2025-05-21 21:20:00|14364.4|14357.4|14363.5|14356.5|14364.4|14357.4|14363.5|14356.5|4
1747862700000|2025-05-21 21:25:00|14362.9|14357.1|14362.7|14357.3|14362.9|14357.3|14362.7|14357.1|2
1747863000000|2025-05-21 21:30:00|14364.5|14357.5|14363.5|14357.6|14364.5|14357.6|14363.5|14357.3|3
1747863300000|2025-05-21 21:35:00|14362|14356.1|14360.1|14354.8|14362.5|14356.7|14360|14354.6|11
1747863600000|2025-05-21 21:40:00|14360.8|14355.5|14360.5|14355.6|14360.9|14355.7|14360.2|14355.2|17
1747863900000|2025-05-21 21:45:00|14360.7|14355.5|14362.4|14356.5|14362.4|14356.5|14360.4|14355.2|11
1747864200000|2025-05-21 21:50:00|14362.1|14356.3|14366.5|14359.5|14366.5|14359.5|14361.7|14354.9|20
1747864500000|2025-05-21 21:55:00|14366|14359|14369.3|14362.3|14374.3|14367.3|14366|14359|62
1747864800000|2025-05-21 22:00:00|14369.5|14362.5|14400.7|14395.9|14408.8|14402.8|14369.3|14362.3|264
1747865100000|2025-05-21 22:05:00|14400.2|14396.4|14402.1|14400.3|14413.9|14411|14398.4|14393.3|216
1747865400000|2025-05-21 22:10:00|14402.6|14399.6|14415.5|14412.8|14419.8|14416.6|14399.9|14396|188
1747865700000|2025-05-21 22:15:00|14415.1|14412.6|14431.2|14428.3|14441.8|14439|14413|14410.2|471
1747866000000|2025-05-21 22:20:00|14432.4|14429.5|14418.4|14413.4|14433.7|14430.8|14417|14413.4|214
1747866300000|2025-05-21 22:25:00|14418.2|14413.2|14424.2|14422.4|14433.9|14432.1|14416|14412.6|267
1747866600000|2025-05-21 22:30:00|14422.8|14421|14416.5|14414.9|14427.7|14424.6|14415.7|14413.4|286
1747866900000|2025-05-21 22:35:00|14416.4|14414.8|14405.3|14403.6|14417.2|14415|14404.1|14402.1|248
1747867200000|2025-05-21 22:40:00|14405.7|14403.5|14411.9|14410.1|14413|14410.7|14404.7|14402.4|192
1747867500000|2025-05-21 22:45:00|14411.6|14409.8|14409.1|14406.9|14412.8|14411.1|14407.8|14405.5|174
1747867800000|2025-05-21 22:50:00|14409.2|14407.8|14412.3|14410.1|14421.7|14419.3|14409.2|14407.8|219
1747868100000|2025-05-21 22:55:00|14412|14410.2|14411.3|14409.4|14414.5|14412.3|14410.3|14407.8|137
1747868400000|2025-05-21 23:00:00|14411.4|14409.2|14411|14410.3|14415.7|14415|14403.3|14401.5|214
1747868700000|2025-05-21 23:05:00|14411.7|14411|14404.6|14402.9|14411.7|14411|14402.8|14400.9|123
1747869000000|2025-05-21 23:10:00|14404.7|14403|14399.3|14398.6|14405.6|14404|14398.8|14398.1|159
1747869300000|2025-05-21 23:15:00|14398.9|14398.2|14396.3|14395.6|14398.9|14398.2|14390.4|14388|171
1747869600000|2025-05-21 23:20:00|14396.9|14396.2|14389.2|14388.5|14398.5|14397.3|14387.5|14386.8|150
1747869900000|2025-05-21 23:25:00|14389.6|14388.9|14389.8|14389.1|14398.1|14396.9|14389.4|14388.7|164
1747870200000|2025-05-21 23:30:00|14389.7|14389|14386.5|14385.8|14391.1|14390.4|14382.9|14382.2|135
1747870500000|2025-05-21 23:35:00|14385.9|14385.2|14375.7|14375|14385.9|14385.2|14375|14374.3|220
1747870800000|2025-05-21 23:40:00|14375.4|14374.7|14379.1|14378.4|14382.7|14382|14375.3|14374.6|142
1747871100000|2025-05-21 23:45:00|14378.4|14377.7|14379.5|14378.8|14382.1|14381.4|14374.5|14373.8|198
1747871400000|2025-05-21 23:50:00|14379.2|14378.5|14377.4|14376.7|14379.5|14378.8|14374.3|14373.6|165
1747871700000|2025-05-21 23:55:00|14377.5|14376.8|14370|14369.3|14378.1|14377.4|14365.7|14365|232
1747872000000|2025-05-22 00:00:00|14369.1|14368.4|14367|14366.3|14369.5|14368.8|14359.7|14359|428
1747872300000|2025-05-22 00:05:00|14366.3|14365.6|14362.9|14362.2|14368.9|14368.2|14361.6|14360.9|263
1747872600000|2025-05-22 00:10:00|14361.8|14361.1|14336.9|14336.2|14373.3|14372.6|14333.8|14332|589
1747872900000|2025-05-22 00:15:00|14337.3|14336.6|14345.1|14344.4|14350.2|14349.5|14336.8|14336.1|462
1747873200000|2025-05-22 00:20:00|14345.2|14344.5|14344.2|14343.5|14347.9|14347.2|14339.7|14339|373
1747873500000|2025-05-22 00:25:00|14344.3|14343.6|14343.2|14340.7|14348.4|14347.7|14333.7|14331.3|388
1747873800000|2025-05-22 00:30:00|14342.1|14339.3|14344.3|14343.6|14352|14350.4|14339.6|14337.8|379
1747874100000|2025-05-22 00:35:00|14344.4|14343.7|14342.3|14341.6|14354.9|14352|14342.1|14341.4|337
1747874400000|2025-05-22 00:40:00|14342.2|14341.5|14335.2|14334.5|14342.2|14341.5|14328.2|14327.5|420
1747874700000|2025-05-22 00:45:00|14336.6|14335.9|14344.7|14344|14350.4|14349.4|14336.4|14335.7|310
1747875000000|2025-05-22 00:50:00|14344|14343.3|14332.4|14331.7|14354.5|14352.4|14330.4|14329.7|719
1747875300000|2025-05-22 00:55:00|14335.4|14333.5|14347.4|14346.7|14350.7|14350|14332.7|14331.3|590
1747875600000|2025-05-22 01:00:00|14347.5|14346.8|14356.1|14355.4|14365|14364.3|14343|14342.3|515
1747875900000|2025-05-22 01:05:00|14356|14355.3|14351|14350.3|14359.9|14359.2|14349.6|14348.9|214
1747876200000|2025-05-22 01:10:00|14351.1|14350.4|14347|14346.3|14355.6|14354.9|14346|14345.3|250
1747876500000|2025-05-22 01:15:00|14347.2|14346.5|14338.2|14337.5|14349.6|14348.9|14332.2|14331.5|251
1747876800000|2025-05-22 01:20:00|14338.3|14337.6|14324.9|14324.2|14338.3|14337.6|14324.6|14323.3|422
1747877100000|2025-05-22 01:25:00|14325.2|14324.5|14326.3|14324.3|14328.6|14327.5|14320.1|14319.4|332
1747877400000|2025-05-22 01:30:00|14326.2|14324.2|14334.3|14333.6|14336.8|14336.1|14323.3|14321.5|376
1747877700000|2025-05-22 01:35:00|14334.2|14333.5|14335|14334.3|14336.5|14335.8|14329.7|14327.6|296
1747878000000|2025-05-22 01:40:00|14334.9|14334.2|14331.5|14329.8|14338.3|14337.6|14329.8|14329|278
1747878300000|2025-05-22 01:45:00|14331.2|14330.2|14332.2|14331.5|14336.6|14335.6|14331|14330|241
1747878600000|2025-05-22 01:50:00|14332|14331.3|14334.9|14333|14335.8|14335.1|14330.4|14328.7|223
1747878900000|2025-05-22 01:55:00|14335.1|14334.1|14335.4|14334.7|14337.7|14337|14325.8|14324.5|274
1747879200000|2025-05-22 02:00:00|14336.4|14335.7|14338.4|14337.7|14339.8|14338.6|14331.1|14330.4|255
1747879500000|2025-05-22 02:05:00|14338.9|14338.2|14346.6|14345.9|14347.3|14346.6|14338.5|14337.8|268
1747879800000|2025-05-22 02:10:00|14347.2|14346.5|14327.9|14327.2|14347.2|14346.5|14327.9|14327.2|301
1747880100000|2025-05-22 02:15:00|14326.6|14325.9|14327|14326.3|14329|14328.3|14319.7|14318.5|302
1747880400000|2025-05-22 02:20:00|14326.9|14326.2|14333.1|14332.4|14333.6|14332.9|14326|14325.3|205
1747880700000|2025-05-22 02:25:00|14333.2|14332.5|14333.8|14331.7|14334.9|14334.2|14329.8|14328.8|191
1747881000000|2025-05-22 02:30:00|14332.7|14330.7|14325.8|14325.1|14335.5|14334.8|14325.6|14324.9|182
1747881300000|2025-05-22 02:35:00|14325.9|14325.2|14315.8|14315.1|14326|14325.3|14315.3|14314.6|243
1747881600000|2025-05-22 02:40:00|14315.7|14315|14315.7|14315|14320.3|14318.8|14314.9|14314.2|212
1747881900000|2025-05-22 02:45:00|14315.9|14315.2|14320.7|14320|14321|14320.3|14315|14313.9|214
1747882200000|2025-05-22 02:50:00|14320.6|14319.9|14318.8|14318.1|14320.9|14320.2|14314.9|14314.2|186
1747882500000|2025-05-22 02:55:00|14319.6|14318.9|14319.6|14318.9|14324.2|14323.2|14318.1|14317.4|171
1747882800000|2025-05-22 03:00:00|14319.1|14318.4|14321.1|14320.4|14322.6|14321.9|14318.4|14317.7|197
1747883100000|2025-05-22 03:05:00|14320.7|14320|14324.1|14323.4|14325|14324|14319.7|14319|179
1747883400000|2025-05-22 03:10:00|14324.3|14323.6|14326|14325.3|14329.4|14328.1|14321.9|14321.2|150
1747883700000|2025-05-22 03:15:00|14326.5|14325.8|14326.5|14325.8|14328.2|14326.3|14324.9|14323.5|137
1747884000000|2025-05-22 03:20:00|14326.6|14325.9|14323.8|14323.1|14327.5|14326.8|14322.8|14322.1|116
1747884300000|2025-05-22 03:25:00|14323.7|14323|14324.2|14323.5|14325.6|14324.9|14320|14318.7|165
1747884600000|2025-05-22 03:30:00|14323.7|14323|14323.4|14322.7|14327.7|14327|14320.3|14319.6|210
1747884900000|2025-05-22 03:35:00|14322.6|14321.9|14321|14320.3|14325.6|14324.9|14321|14320.3|104
1747885200000|2025-05-22 03:40:00|14320.6|14319.9|14327.1|14326.4|14327.6|14326.4|14320.2|14319.5|132
1747885500000|2025-05-22 03:45:00|14327.2|14326.5|14334.8|14334.1|14336.2|14335.5|14327.2|14326.5|165
1747885800000|2025-05-22 03:50:00|14334.9|14334.2|14334.3|14333.6|14335.9|14335.2|14332.6|14331.9|199
1747886100000|2025-05-22 03:55:00|14333.8|14333.1|14332.1|14331.4|14334.2|14333.5|14330.4|14329.5|184
1747886400000|2025-05-22 04:00:00|14332.4|14331.7|14331.9|14331.2|14335.2|14334.5|14330.1|14328.5|177
1747886700000|2025-05-22 04:05:00|14330.9|14330.2|14328.8|14328.1|14331.1|14330.4|14328.1|14327.4|79
1747887000000|2025-05-22 04:10:00|14328.1|14327.4|14329.8|14329.1|14330|14329.3|14326.1|14325.4|84
1747887300000|2025-05-22 04:15:00|14329.6|14328.9|14331.1|14330.4|14333.3|14332.6|14327.6|14326.9|118
1747887600000|2025-05-22 04:20:00|14331.2|14330.5|14335.1|14334.4|14337.1|14336.4|14331|14329.8|108
1747887900000|2025-05-22 04:25:00|14335.2|14334.5|14329.8|14329.1|14338.2|14337.5|14329.8|14328.9|115
1747888200000|2025-05-22 04:30:00|14329.9|14329.2|14337.6|14336.9|14339.8|14339.1|14329.7|14329|134
1747888500000|2025-05-22 04:35:00|14339.3|14338.6|14337.2|14335.6|14339.5|14338.8|14333.9|14333.2|96
1747888800000|2025-05-22 04:40:00|14336.7|14335.1|14332.8|14332.1|14337.7|14336.4|14330.7|14330|112
1747889100000|2025-05-22 04:45:00|14332.3|14331.6|14329.1|14328.4|14332.3|14331.6|14326.9|14326.2|116
1747889400000|2025-05-22 04:50:00|14329.2|14328.5|14331.3|14330.6|14331.9|14331.2|14327.7|14327|107
1747889700000|2025-05-22 04:55:00|14332.2|14331.5|14330.4|14329.7|14333.6|14332.9|14329|14328.3|135
1747890000000|2025-05-22 05:00:00|14330.9|14330.2|14329|14328.3|14332.1|14331.4|14326.3|14325.6|145
1747890300000|2025-05-22 05:05:00|14329.4|14328.7|14326.9|14326.2|14331.5|14330.8|14326.6|14325.9|121
1747890600000|2025-05-22 05:10:00|14326.6|14325.9|14329.1|14328.4|14330.4|14329.7|14325.9|14325.2|134
1747890900000|2025-05-22 05:15:00|14329.2|14328.5|14329.9|14329.2|14331.7|14331|14328.4|14327.7|93
1747891200000|2025-05-22 05:20:00|14330.7|14330|14327.3|14326.6|14331|14330.3|14324.7|14323.4|131
1747891500000|2025-05-22 05:25:00|14327.2|14326.5|14331.9|14331.2|14332.3|14331.6|14326.6|14325.9|112
1747891800000|2025-05-22 05:30:00|14331.8|14331.1|14336.5|14335.8|14337.1|14336.4|14331.6|14330.9|121
1747892100000|2025-05-22 05:35:00|14336.4|14335.7|14341.2|14340.5|14344.9|14342.6|14334.1|14333.4|185
1747892400000|2025-05-22 05:40:00|14341.4|14340.7|14338|14337.3|14342.3|14341.6|14336.7|14336|151
1747892700000|2025-05-22 05:45:00|14338.1|14337.4|14329.9|14329.2|14338.6|14337.9|14329.9|14329.2|243
1747893000000|2025-05-22 05:50:00|14329.5|14328.8|14337|14336.3|14338|14337.3|14329.5|14328.8|252
1747893300000|2025-05-22 05:55:00|14336.9|14336.2|14337.2|14336.5|14339.3|14338.6|14333.9|14333.2|199
1747893600000|2025-05-22 06:00:00|14337|14336.3|14322|14321.3|14337|14336.3|14320.6|14319.6|261
1747893900000|2025-05-22 06:05:00|14321.8|14321.1|14319.1|14318.4|14322.9|14322.2|14310.8|14310.1|432
1747894200000|2025-05-22 06:10:00|14318.7|14318|14318.7|14318|14320|14319.3|14312.4|14310.9|311
1747894500000|2025-05-22 06:15:00|14318.6|14317.9|14319.8|14317.5|14320.7|14320|14315.4|14314.5|238
1747894800000|2025-05-22 06:20:00|14319.7|14317.4|14317|14316.3|14325.4|14323|14316.1|14315.4|259
1747895100000|2025-05-22 06:25:00|14317.9|14317.2|14322.8|14320.2|14327.8|14326.3|14317.9|14317.2|378
1747895400000|2025-05-22 06:30:00|14322.9|14320.3|14327.7|14327|14330.3|14329.6|14320|14319|377
1747895700000|2025-05-22 06:35:00|14327.5|14326.8|14327.2|14326.5|14328.6|14327.9|14322.1|14321.4|316
1747896000000|2025-05-22 06:40:00|14327.9|14327.2|14325|14324.3|14329|14328.3|14324.8|14324.1|267
1747896300000|2025-05-22 06:45:00|14325.1|14324.4|14338.3|14337.6|14338.9|14338.2|14321.6|14320.9|333
1747896600000|2025-05-22 06:50:00|14338.5|14337.8|14333.6|14332.9|14338.5|14337.8|14329.6|14328.9|334
1747896900000|2025-05-22 06:55:00|14333.7|14333|14333.7|14333|14340|14338.7|14332.5|14331.8|337
1747897200000|2025-05-22 07:00:00|14333.6|14332.9|14338|14337.3|14339.3|14338.6|14330|14329.3|417
1747897500000|2025-05-22 07:05:00|14337.5|14336.8|14337.2|14336.5|14340.2|14339.5|14332.2|14331.5|293
1747897800000|2025-05-22 07:10:00|14337.3|14336.6|14334.7|14334|14337.8|14337.1|14331.5|14330.8|388
1747898100000|2025-05-22 07:15:00|14334.6|14333.9|14336.3|14334.7|14338.5|14337.8|14332|14331|438
1747898400000|2025-05-22 07:20:00|14334|14332.3|14328|14327.3|14338.9|14337.2|14328|14326.2|346
1747898700000|2025-05-22 07:25:00|14328.1|14327.4|14319.5|14318|14330.5|14329.8|14317.9|14316.5|343
1747899000000|2025-05-22 07:30:00|14319.2|14318.2|14326.8|14326.1|14328.2|14327.5|14317.3|14316.3|751
1747899300000|2025-05-22 07:35:00|14326.6|14325.9|14320.5|14319.8|14329.3|14327.9|14318.9|14318.2|428
1747899600000|2025-05-22 07:40:00|14320.4|14319.7|14307.8|14307.1|14321.2|14320.5|14305.7|14304.5|549
1747899900000|2025-05-22 07:45:00|14307.7|14307|14305.9|14305.2|14310.7|14310|14305.4|14304.7|329
1747900200000|2025-05-22 07:50:00|14304.8|14304.1|14303.5|14302.8|14306.2|14305.5|14300.7|14300|318
1747900500000|2025-05-22 07:55:00|14303.8|14303.1|14306|14305.3|14309.7|14309|14303.3|14302.6|255
1747900800000|2025-05-22 08:00:00|14305.8|14305.1|14306|14305.3|14312.9|14312.2|14304.3|14302.9|529
1747901100000|2025-05-22 08:05:00|14306.1|14305.4|14287.5|14286.8|14306.4|14305.7|14285.2|14284.5|531
1747901400000|2025-05-22 08:10:00|14287.8|14287.1|14286.9|14286.2|14290.8|14290.1|14281.1|14280.4|485
1747901700000|2025-05-22 08:15:00|14287|14286.3|14304|14303.3|14304.1|14303.4|14286.7|14286|408
1747902000000|2025-05-22 08:20:00|14303.9|14303.2|14302.9|14302.2|14308|14307.3|14301.4|14300.1|282
1747902300000|2025-05-22 08:25:00|14303.2|14302.5|14305.9|14305.2|14307.4|14306.7|14302.3|14301.6|231
1747902600000|2025-05-22 08:30:00|14305.7|14305|14314.7|14314|14316.5|14315.8|14304.4|14303.7|373
1747902900000|2025-05-22 08:35:00|14314.5|14313.8|14315.2|14314.5|14321.5|14320.3|14313.7|14311.7|352
1747903200000|2025-05-22 08:40:00|14315.5|14314.8|14328.4|14327.7|14330.7|14330|14315.5|14314.8|364
1747903500000|2025-05-22 08:45:00|14328.5|14327.8|14334.1|14333.4|14339.3|14338.6|14328.5|14327.8|355
1747903800000|2025-05-22 08:50:00|14334|14333.3|14329.1|14327.5|14338.1|14337.4|14328.8|14326.6|327
1747904100000|2025-05-22 08:55:00|14329.4|14327.7|14328.7|14327|14333.1|14331.7|14327.5|14326.4|349
1747904400000|2025-05-22 09:00:00|14328.9|14327.2|14336.6|14335.9|14340.3|14338.4|14326.3|14325.2|400
1747904700000|2025-05-22 09:05:00|14337.1|14336.4|14345.7|14345|14348.3|14347.6|14335.9|14335.2|394
1747905000000|2025-05-22 09:10:00|14345.8|14345.1|14343.8|14343.1|14348.7|14348|14340.5|14339.8|325
1747905300000|2025-05-22 09:15:00|14344.4|14343.7|14345.5|14344.8|14347.4|14346.7|14340.2|14339.5|294
1747905600000|2025-05-22 09:20:00|14346|14345.3|14344.4|14343.7|14348.8|14348.1|14342.5|14341.8|268
1747905900000|2025-05-22 09:25:00|14344.5|14343.8|14354.6|14353.9|14354.8|14354.1|14344.5|14343.8|292
1747906200000|2025-05-22 09:30:00|14354.8|14354.1|14347.7|14347|14355.8|14355.1|14346.9|14346.2|254
1747906500000|2025-05-22 09:35:00|14347.9|14347.2|14341.8|14341.1|14348|14347.3|14341.2|14340.5|212
1747906800000|2025-05-22 09:40:00|14342|14341.3|14335.5|14333.8|14343.6|14342.9|14333.7|14333|249
1747907100000|2025-05-22 09:45:00|14335.4|14333.7|14339.1|14338.4|14339.5|14338.4|14335.2|14333.7|212
1747907400000|2025-05-22 09:50:00|14339.4|14338.7|14341.5|14340.8|14344.3|14343.6|14339|14338.3|205
1747907700000|2025-05-22 09:55:00|14341.9|14341.2|14348.4|14347.7|14350.1|14349.4|14341.9|14341.2|284
1747908000000|2025-05-22 10:00:00|14348.5|14347.8|14345|14344.3|14349.3|14348.6|14343|14342.3|321
1747908300000|2025-05-22 10:05:00|14345.4|14344.7|14344.3|14342.8|14349.9|14349.2|14343.6|14342.3|219
1747908600000|2025-05-22 10:10:00|14344.1|14343.1|14346.5|14345.8|14347.4|14346.7|14341.8|14340.1|238
1747908900000|2025-05-22 10:15:00|14346.2|14345.5|14343.6|14342.9|14347|14346.3|14341.6|14340.9|146
1747909200000|2025-05-22 10:20:00|14344|14343.3|14347.7|14347|14347.7|14347|14341.5|14340.8|150
1747909500000|2025-05-22 10:25:00|14347.2|14346.5|14354.2|14352.6|14354.2|14352.6|14345.9|14345.2|138
1747909800000|2025-05-22 10:30:00|14354.1|14352.5|14366.6|14365.9|14366.6|14365.9|14354.1|14352.5|232
1747910100000|2025-05-22 10:35:00|14365.7|14365|14365.2|14364.5|14365.7|14365|14360.4|14359.7|186
1747910400000|2025-05-22 10:40:00|14365|14364.3|14366.7|14366|14369.9|14369.2|14364.2|14363.5|170
1747910700000|2025-05-22 10:45:00|14366.8|14366.1|14364.6|14363.9|14368.2|14367.5|14363.8|14363.1|166
1747911000000|2025-05-22 10:50:00|14364.7|14364|14359.5|14358.8|14365|14364.3|14356.3|14355.6|179
1747911300000|2025-05-22 10:55:00|14359|14358.3|14366.1|14365.4|14368.7|14368|14358.9|14358.2|307
1747911600000|2025-05-22 11:00:00|14365.7|14365|14372.6|14371.9|14375.1|14374.4|14365.7|14365|376
1747911900000|2025-05-22 11:05:00|14372.5|14371.8|14375.5|14373.4|14379.2|14377|14371.7|14370.8|296
1747912200000|2025-05-22 11:10:00|14375.4|14373.3|14367.8|14367.1|14376.2|14375.5|14366.7|14366|284
1747912500000|2025-05-22 11:15:00|14368.7|14368|14365.7|14365|14370.8|14370.1|14364.1|14363.4|267
1747912800000|2025-05-22 11:20:00|14365.9|14365.2|14366.8|14366.1|14372|14371.2|14365.4|14364.7|259
1747913100000|2025-05-22 11:25:00|14366.7|14366|14359.6|14358.1|14367.6|14366.9|14358.2|14357.4|212
1747913400000|2025-05-22 11:30:00|14359.3|14358.3|14357.9|14357.2|14361.6|14360.9|14356.6|14355.3|271
1747913700000|2025-05-22 11:35:00|14358.7|14358|14359.8|14359.1|14364.5|14363.5|14355.5|14354|298
1747914000000|2025-05-22 11:40:00|14359.7|14359|14357.4|14356.7|14361.6|14360.2|14355.6|14354.9|243
1747914300000|2025-05-22 11:45:00|14357.7|14357|14358.1|14357.4|14359|14357.5|14354.6|14353.8|269
1747914600000|2025-05-22 11:50:00|14358|14357.3|14341|14340.3|14358|14357.3|14341|14340.3|370
1747914900000|2025-05-22 11:55:00|14340.9|14340.2|14336.8|14336.1|14342.4|14340.8|14334|14333.3|535
1747915200000|2025-05-22 12:00:00|14336.5|14335.8|14337|14335|14341.3|14340.2|14333.7|14332.6|452
1747915500000|2025-05-22 12:05:00|14337.1|14334.9|14342.2|14341.5|14346.1|14345.4|14333.3|14332.6|444
1747915800000|2025-05-22 12:10:00|14342.3|14341.6|14331.4|14330.7|14342.6|14341.9|14328.2|14326.9|460
1747916100000|2025-05-22 12:15:00|14331.3|14330.6|14334|14333.3|14335.5|14334.8|14327.7|14327|406
1747916400000|2025-05-22 12:20:00|14333.5|14332.8|14336.1|14335.4|14337.1|14336.4|14332|14331.3|378
1747916700000|2025-05-22 12:25:00|14336|14335.3|14335.4|14329.4|14337.6|14336.9|14328.9|14327.7|201
1747917000000|2025-05-22 12:30:00|14339.1|14333.1|14334.9|14334.2|14343|14342|14331.5|14330.1|411
1747917300000|2025-05-22 12:35:00|14335.5|14334.8|14353.7|14353|14359.4|14358.2|14334.2|14333.5|679
1747917600000|2025-05-22 12:40:00|14353.6|14352.9|14355.4|14354.7|14358.4|14357.3|14351.1|14350.4|507
1747917900000|2025-05-22 12:45:00|14355.8|14355.1|14357.9|14357.2|14361.8|14361.1|14351.3|14350.6|414
1747918200000|2025-05-22 12:50:00|14358.2|14357.5|14364.8|14362.6|14370.1|14369.4|14357.2|14356.5|495
1747918500000|2025-05-22 12:55:00|14364.7|14362.8|14355.8|14355.1|14364.8|14363.5|14354.8|14354.1|375
1747918800000|2025-05-22 13:00:00|14355.5|14354.8|14345.6|14344.9|14357.5|14356.8|14345.1|14344.1|492
1747919100000|2025-05-22 13:05:00|14345.4|14344.7|14347.9|14347.2|14349.4|14348.7|14343.7|14343|433
1747919400000|2025-05-22 13:10:00|14348.6|14347.9|14349.4|14348.7|14355.4|14354.7|14347.5|14346.8|332
1747919700000|2025-05-22 13:15:00|14349.5|14348.8|14356.2|14355.5|14357|14356.3|14348.3|14347.6|344
1747920000000|2025-05-22 13:20:00|14356|14355.3|14356.6|14355.9|14359.4|14358.7|14351.8|14350.9|332
1747920300000|2025-05-22 13:25:00|14356.3|14355.6|14363.5|14362.8|14363.5|14362.8|14353.9|14353.2|382
1747920600000|2025-05-22 13:30:00|14363.7|14363|14355.8|14355.1|14368|14367.3|14355.4|14354.7|652
1747920900000|2025-05-22 13:35:00|14355.9|14355.2|14357.5|14356.8|14362.5|14361.8|14353.5|14352.8|658
1747921200000|2025-05-22 13:40:00|14357.2|14356.5|14360.6|14354.6|14361.7|14359.3|14353|14351.6|437
1747921500000|2025-05-22 13:45:00|14367.4|14361.4|14379.4|14378.7|14386.4|14385.6|14367.4|14361.4|963
1747921800000|2025-05-22 13:50:00|14379.6|14378.9|14386.3|14385.6|14390.4|14389.7|14375.1|14374.4|840
1747922100000|2025-05-22 13:55:00|14386|14385.3|14389.2|14387.3|14390.5|14389.8|14381.2|14380.5|590
1747922400000|2025-05-22 14:00:00|14389.6|14387.7|14387.5|14386.8|14397.1|14396.4|14382.5|14381.3|697
1747922700000|2025-05-22 14:05:00|14387.8|14387.1|14382.9|14382.2|14388.6|14387.9|14381.8|14381.1|596
1747923000000|2025-05-22 14:10:00|14383.1|14382.4|14387.6|14386.9|14389|14388.3|14380.9|14380.2|553
1747923300000|2025-05-22 14:15:00|14386.9|14386.2|14388.3|14387.6|14394.2|14393.5|14386.1|14384.7|537
1747923600000|2025-05-22 14:20:00|14388.5|14387.8|14382.6|14381.9|14390.2|14389|14381.8|14381.1|567
1747923900000|2025-05-22 14:25:00|14382.5|14381.8|14378.2|14377.5|14382.7|14382|14372.2|14371.5|549
1747924200000|2025-05-22 14:30:00|14377.7|14377|14376.3|14375.3|14378.7|14378|14372.2|14371.5|586
1747924500000|2025-05-22 14:35:00|14376.6|14375.1|14378.1|14374.6|14378.5|14377.8|14373.2|14372.5|379
1747924800000|2025-05-22 14:40:00|14377.6|14374.1|14376.8|14376.1|14386.4|14385.7|14376.2|14374.1|483
1747925100000|2025-05-22 14:45:00|14376.9|14376.2|14374|14373.3|14379.5|14378.8|14371.8|14371.1|534
1747925400000|2025-05-22 14:50:00|14374.3|14373.6|14376.1|14375.4|14380.5|14379.8|14373|14372.3|575
1747925700000|2025-05-22 14:55:00|14375.7|14375|14376.4|14375.7|14376.6|14375.9|14368.5|14367.5|615
1747926000000|2025-05-22 15:00:00|14376.2|14375.5|14381.9|14380.1|14382.5|14381.8|14375.9|14375.2|626
1747926300000|2025-05-22 15:05:00|14381.4|14380.4|14402.8|14402.1|14405.4|14404.7|14381|14380.3|608
1747926600000|2025-05-22 15:10:00|14402.5|14401.8|14397.4|14396.7|14405.2|14404.5|14396.2|14395.5|522
1747926900000|2025-05-22 15:15:00|14396.9|14396.2|14391.6|14390.9|14397.1|14396.4|14386.7|14386|462
1747927200000|2025-05-22 15:20:00|14391.7|14391|14385|14384.3|14393.7|14393|14383.7|14383|347
1747927500000|2025-05-22 15:25:00|14384.5|14383.8|14378.1|14377.4|14384.9|14384.2|14377.1|14376.4|410
1747927800000|2025-05-22 15:30:00|14378|14377.3|14385.6|14384.9|14385.7|14385|14376.9|14376.2|372
1747928100000|2025-05-22 15:35:00|14385.5|14384.8|14383.5|14382.8|14387.6|14386.9|14381.1|14379.9|323
1747928400000|2025-05-22 15:40:00|14383.4|14382.7|14384.8|14384.1|14385.7|14385|14379.3|14378.6|354
1747928700000|2025-05-22 15:45:00|14384.7|14384|14383.6|14382.9|14387.1|14386.4|14381.7|14381|288
1747929000000|2025-05-22 15:50:00|14383.9|14383.2|14382.5|14381.8|14385.4|14384.7|14378.5|14377.8|295
1747929300000|2025-05-22 15:55:00|14382.3|14381.6|14389.9|14389.2|14393.6|14392.9|14382.1|14381.4|354
1747929600000|2025-05-22 16:00:00|14390|14389.3|14392.5|14391.8|14395|14394.3|14389.3|14388.6|296
1747929900000|2025-05-22 16:05:00|14392.6|14391.9|14392.8|14392.1|14394.1|14393.4|14386.8|14386.1|270
1747930200000|2025-05-22 16:10:00|14392.9|14392.2|14394.7|14394|14398.5|14397.8|14389.9|14389.2|314
1747930500000|2025-05-22 16:15:00|14394.6|14393.9|14410.3|14409.6|14411.8|14411.1|14391.8|14391.1|387
1747930800000|2025-05-22 16:20:00|14409.7|14409|14402.8|14402.1|14410.5|14409.8|14398.8|14398.1|303
1747931100000|2025-05-22 16:25:00|14402.9|14402.2|14400.9|14400.2|14406.4|14405.7|14400.1|14399.4|227
1747931400000|2025-05-22 16:30:00|14400.8|14400.1|14400.3|14399.6|14403.3|14402.6|14397.9|14397.2|250
1747931700000|2025-05-22 16:35:00|14400.7|14400|14393.7|14393|14401.1|14400.4|14393.5|14392.8|248
1747932000000|2025-05-22 16:40:00|14393.6|14392.9|14401.8|14401.1|14402.2|14401.5|14391.7|14391|224
1747932300000|2025-05-22 16:45:00|14401.9|14401.2|14398|14397.3|14403.4|14402.7|14397.8|14397.1|184
1747932600000|2025-05-22 16:50:00|14398.2|14397.5|14401.2|14400.5|14401.8|14401.1|14397.6|14396.9|160
1747932900000|2025-05-22 16:55:00|14400.8|14400.1|14402.6|14401.9|14404.5|14403.8|14400.4|14399.7|259
1747933200000|2025-05-22 17:00:00|14402.5|14401.8|14406|14405.3|14406.4|14405.7|14400.9|14400.2|252
1747933500000|2025-05-22 17:05:00|14406.1|14405.4|14406.6|14405.9|14408.7|14408|14404.2|14403.5|210
1747933800000|2025-05-22 17:10:00|14408.1|14407.4|14412.2|14411.5|14416.6|14415.9|14407.6|14406.9|310
1747934100000|2025-05-22 17:15:00|14412.3|14411.6|14420|14417.9|14422.4|14421.1|14411.7|14411|316
1747934400000|2025-05-22 17:20:00|14419.8|14417.5|14426.9|14426.2|14427.6|14426.9|14419.5|14417.4|297
1747934700000|2025-05-22 17:25:00|14427|14426.3|14428.9|14428.2|14433.6|14432.9|14427|14426.3|343
1747935000000|2025-05-22 17:30:00|14428.7|14428|14429.7|14429|14430.5|14429.8|14423.5|14422.8|216
1747935300000|2025-05-22 17:35:00|14430.3|14429.6|14431.2|14430.5|14433|14432.3|14426.7|14426|221
1747935600000|2025-05-22 17:40:00|14431.1|14430.4|14429.1|14428.4|14431.7|14431|14427.8|14427.1|145
1747935900000|2025-05-22 17:45:00|14429.3|14428.6|14425.7|14425|14429.5|14428.8|14424.9|14424.2|179
1747936200000|2025-05-22 17:50:00|14425.6|14424.9|14421.5|14420.8|14426|14425.3|14421.2|14420.5|111
1747936500000|2025-05-22 17:55:00|14421.9|14421.2|14422.5|14421.8|14424|14423.3|14420|14419.3|173
1747936800000|2025-05-22 18:00:00|14422.4|14421.7|14421.7|14421|14424.8|14424.1|14421.2|14420.5|212
1747937100000|2025-05-22 18:05:00|14421.8|14421.1|14422.3|14421.6|14423|14422.3|14420.6|14419.9|128
1747937400000|2025-05-22 18:10:00|14422.4|14421.7|14417.2|14416.5|14422.7|14422|14416.8|14416.1|152
1747937700000|2025-05-22 18:15:00|14417.3|14416.6|14423.7|14423|14424.3|14423.6|14416.6|14415.9|114
1747938000000|2025-05-22 18:20:00|14423.6|14422.9|14420.6|14418.7|14424.6|14423.9|14419|14418|168
1747938300000|2025-05-22 18:25:00|14420.4|14418.5|14421.2|14420.5|14421.6|14420.9|14418.9|14418.2|102
1747938600000|2025-05-22 18:30:00|14421.3|14420.6|14424.5|14423.8|14424.5|14423.8|14419.4|14418.7|88
1747938900000|2025-05-22 18:35:00|14423.7|14423|14421.4|14419.4|14428.1|14427.4|14421|14419.3|138
1747939200000|2025-05-22 18:40:00|14421.3|14419.3|14420.5|14419.8|14422.8|14421.2|14417.4|14416.4|167
1747939500000|2025-05-22 18:45:00|14420.3|14419.6|14411.4|14410.7|14420.5|14419.8|14411.1|14410.4|175
1747939800000|2025-05-22 18:50:00|14411.3|14410.6|14410.8|14410.1|14412.8|14412.1|14410.1|14409.4|78
1747940100000|2025-05-22 18:55:00|14410.5|14409.8|14415.2|14414.5|14416.4|14415.7|14409.8|14408.7|140
1747940400000|2025-05-22 19:00:00|14415.3|14414.6|14409|14408.3|14415.5|14414.8|14408.1|14407.4|161
1747940700000|2025-05-22 19:05:00|14409.2|14408.5|14408.8|14408.1|14410.3|14409.6|14408.2|14407.5|98
1747941000000|2025-05-22 19:10:00|14408.9|14408.2|14412|14411.3|14414.1|14413.4|14408.3|14407.6|90
1747941300000|2025-05-22 19:15:00|14411.9|14411.2|14411.2|14410.5|14411.9|14411.2|14407.3|14406.6|103
1747941600000|2025-05-22 19:20:00|14411.4|14410.7|14411.9|14411.2|14412.7|14412|14409.5|14408.8|91
1747941900000|2025-05-22 19:25:00|14412|14411.3|14414.4|14413.7|14415.4|14414.7|14411.9|14411.2|83
1747942200000|2025-05-22 19:30:00|14414.2|14413.5|14410.5|14409.8|14414.5|14413.8|14410|14409.3|114
1747942500000|2025-05-22 19:35:00|14410.6|14409.9|14407|14406.3|14410.6|14409.9|14406.5|14405.8|82
1747942800000|2025-05-22 19:40:00|14407.2|14406.5|14400.9|14400.2|14407.5|14406.8|14400.7|14400|106
1747943100000|2025-05-22 19:45:00|14400.5|14399.8|14399.8|14399.1|14402|14401.3|14398.6|14397.9|149
1747943400000|2025-05-22 19:50:00|14400.9|14400.2|14395.7|14395|14401|14400.3|14395.7|14395|154
1747943700000|2025-05-22 19:55:00|14395.8|14395.1|14400.3|14399.6|14400.4|14399.7|14392.9|14392.2|230
1747944000000|2025-05-22 20:00:00|14400.2|14399.5|14396.9|14396.2|14402.2|14401.5|14396.1|14394.9|155
1747944300000|2025-05-22 20:05:00|14397.5|14396.8|14395.6|14394.9|14397.8|14397.1|14394.2|14393.5|53
1747944600000|2025-05-22 20:10:00|14396.9|14396.2|14399.2|14397|14399.9|14398.4|14395.1|14393.9|56
1747944900000|2025-05-22 20:15:00|14399.4|14397.2|14401.2|14399.6|14401.4|14400.1|14399.4|14397.2|34
1747945200000|2025-05-22 20:20:00|14400.8|14399.8|14400.1|14399.4|14402.8|14402.1|14399.8|14398.2|46
1747945500000|2025-05-22 20:25:00|14399.8|14399.1|14392.5|14391.8|14400.3|14399.6|14391.4|14390.7|93
1747945800000|2025-05-22 20:30:00|14391.8|14391.1|14392.8|14392.1|14393.7|14393|14390.7|14390|50
1747946100000|2025-05-22 20:35:00|14392.9|14392.2|14393.8|14393.1|14394.4|14393.2|14392.4|14390.9|22
1747946400000|2025-05-22 20:40:00|14394|14393.3|14397.8|14397.1|14398.6|14397.1|14394|14393.3|69
1747946700000|2025-05-22 20:45:00|14397.7|14397|14397.8|14397.1|14397.9|14397.2|14394.4|14393.7|47
1747947000000|2025-05-22 20:50:00|14397.7|14397|14399.9|14399.2|14400.9|14400.2|14396.9|14394.9|78
1747947300000|2025-05-22 20:55:00|14400.4|14398.7|14404.3|14398.1|14405.1|14400.9|14400.4|14397.7|77
1747947600000|2025-05-22 21:00:00|14407.6|14400.6|14410.5|14403.5|14410.5|14403.5|14407.6|14400.6|2
1747947900000|2025-05-22 21:05:00|14415.4|14408.4|14409.3|14402.3|14415.4|14408.4|14409.3|14402.3|3
1747948200000|2025-05-22 21:10:00|14411.5|14404.5|14408|14401|14411.8|14404.8|14408|14401|8
1747948500000|2025-05-22 21:15:00|14411.5|14404.5|14411.5|14404.5|14411.5|14404.5|14411.5|14404.5|1
1747948800000|2025-05-22 21:20:00|14411|14404|14409|14402|14411|14404|14409|14402|4
1747949700000|2025-05-22 21:35:00|14409.1|14402.1|14409.5|14402.5|14412|14405|14409|14402|6
1747950000000|2025-05-22 21:40:00|14415.4|14408.4|14409.8|14402.8|14415.4|14408.4|14409.8|14402.8|6
1747950600000|2025-05-22 21:50:00|14410.1|14403.1|14410.2|14403.2|14410.2|14403.2|14409.6|14402.6|7
1747950900000|2025-05-22 21:55:00|14410.1|14403.1|14411.8|14404.8|14415.9|14408.9|14409.7|14402.7|9
1747951200000|2025-05-22 22:00:00|14411.6|14404.6|14392.7|14388.9|14412.8|14405.8|14391.5|14388.5|98
1747951500000|2025-05-22 22:05:00|14392.2|14389.4|14392.6|14389.7|14394.3|14391.4|14390.8|14388.6|52
1747951800000|2025-05-22 22:10:00|14392.1|14389.2|14388.9|14386.1|14392.1|14389.2|14385.9|14382|83
1747952100000|2025-05-22 22:15:00|14386.2|14383.6|14389.9|14388.9|14391.7|14390.7|14384.1|14382.2|168
1747952400000|2025-05-22 22:20:00|14390|14389|14388|14386.4|14394.6|14393|14387.9|14386.2|126
1747952700000|2025-05-22 22:25:00|14387.8|14386.8|14391.8|14391.1|14394.4|14393.7|14387.6|14386.3|130
1747953000000|2025-05-22 22:30:00|14391.6|14390.9|14389.8|14389.1|14391.8|14391.1|14389.6|14388.4|68
1747953300000|2025-05-22 22:35:00|14389.7|14389|14388.3|14387.6|14392.4|14391.7|14386.6|14385.9|111
1747953600000|2025-05-22 22:40:00|14387.7|14387|14384.8|14384.1|14389.3|14388.6|14384.5|14383.8|74
1747953900000|2025-05-22 22:45:00|14384.7|14384|14384.7|14384|14387.9|14387.2|14382.4|14381.7|87
1747954200000|2025-05-22 22:50:00|14384.6|14383.9|14387.4|14386.7|14387.4|14386.7|14382.1|14380.3|101
1747954500000|2025-05-22 22:55:00|14387.3|14386.6|14382|14381.3|14387.3|14386.6|14381.9|14381.2|56
1747954800000|2025-05-22 23:00:00|14381.9|14381.2|14384.2|14383.5|14386.7|14386|14381.9|14381|88
1747955100000|2025-05-22 23:05:00|14384|14383.3|14379.8|14378.1|14384|14383.3|14376.9|14376.2|87
1747955400000|2025-05-22 23:10:00|14379.9|14378.2|14384.3|14383.6|14384.5|14383.8|14379.6|14378.2|84
1747955700000|2025-05-22 23:15:00|14384.5|14383.8|14387|14385.4|14387.4|14386.3|14384.4|14383.7|45
1747956000000|2025-05-22 23:20:00|14386.9|14385.5|14390.7|14390|14391.6|14390.2|14386.4|14385.5|45
1747956300000|2025-05-22 23:25:00|14391.6|14390.9|14390.3|14386.7|14393.4|14392.1|14390.3|14386.7|72
1747956600000|2025-05-22 23:30:00|14390.1|14386.6|14386.5|14384.1|14392.1|14390.1|14384.8|14380.1|124
1747956900000|2025-05-22 23:35:00|14386.6|14384.2|14387.5|14386.8|14388.7|14387.2|14383.7|14382.5|72
1747957200000|2025-05-22 23:40:00|14387.6|14386.9|14386.7|14386|14388.4|14387.4|14386.1|14384.2|86
1747957500000|2025-05-22 23:45:00|14387.4|14385.2|14378.5|14377.8|14387.4|14386.4|14377.5|14376.8|156
1747957800000|2025-05-22 23:50:00|14378.7|14378|14382.6|14381.9|14382.7|14382|14378|14377.3|144
1747958100000|2025-05-22 23:55:00|14382.4|14381.7|14386.5|14385.8|14387.3|14386.6|14382|14381.3|158
1747958400000|2025-05-23 00:00:00|14387.2|14386.5|14398.5|14396.8|14401.3|14400.6|14383.3|14382.6|517
1747958700000|2025-05-23 00:05:00|14398.6|14396.9|14388.5|14387.8|14402.1|14401.2|14388.2|14387.5|309
1747959000000|2025-05-23 00:10:00|14387.9|14387.2|14385.4|14384.7|14391.6|14390.9|14385.4|14384.7|230
1747959300000|2025-05-23 00:15:00|14384.5|14383.8|14382.7|14382|14384.6|14383.9|14376.5|14375.2|355
1747959600000|2025-05-23 00:20:00|14382.6|14381.9|14379.7|14379|14387.2|14386.5|14376.9|14375|262
1747959900000|2025-05-23 00:25:00|14379.8|14379.1|14384.5|14382|14384.9|14383.3|14379|14377.5|215
1747960200000|2025-05-23 00:30:00|14384.3|14382.1|14378.7|14378|14386|14385.3|14376.8|14376|283
1747960500000|2025-05-23 00:35:00|14378|14377.3|14384.4|14383.7|14387.7|14386|14376.4|14375|281
1747960800000|2025-05-23 00:40:00|14384.7|14384|14385.3|14384.6|14387.9|14387.2|14383.9|14383.2|178
1747961100000|2025-05-23 00:45:00|14385.4|14384.7|14383.7|14383|14385.7|14385|14375.8|14375.1|388
1747961400000|2025-05-23 00:50:00|14382.8|14382.1|14381.5|14380.8|14385.5|14384.8|14376.7|14376|701
1747961700000|2025-05-23 00:55:00|14386.8|14380.6|14386.9|14386.2|14395.4|14394.7|14380.4|14378.9|528
1747962000000|2025-05-23 01:00:00|14386.8|14386.1|14391.9|14391.2|14397.4|14396.7|14382.1|14381.4|419
1747962300000|2025-05-23 01:05:00|14392|14391.3|14381.4|14380.7|14392.3|14391.6|14379.4|14378.7|407
1747962600000|2025-05-23 01:10:00|14381.7|14381|14385.5|14384.8|14386.1|14385.1|14376.7|14376|290
1747962900000|2025-05-23 01:15:00|14385.6|14384.9|14384.7|14384|14385.7|14385|14377.6|14376.9|222
1747963200000|2025-05-23 01:20:00|14384.5|14383.8|14383|14382.3|14387.8|14387.1|14382.6|14381.9|161
1747963500000|2025-05-23 01:25:00|14382.8|14382.1|14381.1|14380.4|14385.3|14384.6|14380.7|14380|179
1747963800000|2025-05-23 01:30:00|14381|14380.3|14380|14379.3|14384.8|14384.1|14378.5|14377.8|254
1747964100000|2025-05-23 01:35:00|14380.2|14379.5|14379.4|14378.7|14382.3|14381.6|14376.1|14374.3|324
1747964400000|2025-05-23 01:40:00|14378.8|14378.1|14371.4|14370.7|14381.3|14380.3|14366.3|14365.6|391
1747964700000|2025-05-23 01:45:00|14371.9|14371.2|14370.1|14369.4|14374.5|14372.8|14368.2|14366.4|219
1747965000000|2025-05-23 01:50:00|14370.2|14369.5|14362.5|14361.8|14371|14370.3|14360.5|14359|348
1747965300000|2025-05-23 01:55:00|14361.8|14361.1|14360.5|14359.8|14363.6|14362.9|14359|14358.3|262
1747965600000|2025-05-23 02:00:00|14360.6|14359.9|14361.5|14360.8|14364.3|14363.6|14358.9|14358.2|215
1747965900000|2025-05-23 02:05:00|14361.3|14360.6|14360.4|14359.7|14364.1|14363.4|14360.1|14359.4|116
1747966200000|2025-05-23 02:10:00|14360.5|14359.8|14357.8|14357.1|14362.3|14361.6|14355.8|14355|193
1747966500000|2025-05-23 02:15:00|14357.9|14357.2|14357.9|14357.2|14360.9|14360.2|14355.4|14354.6|142
1747966800000|2025-05-23 02:20:00|14358|14357.3|14358.3|14357.6|14358.4|14357.7|14354.6|14353.5|135
1747967100000|2025-05-23 02:25:00|14358.2|14357.5|14361.6|14360.6|14362.7|14360.6|14357|14356.3|136
1747967400000|2025-05-23 02:30:00|14362.2|14361.2|14363|14362.3|14366.6|14364.6|14361.6|14360.6|164
1747967700000|2025-05-23 02:35:00|14362.9|14362.2|14358.2|14356.5|14364|14363|14355.9|14354.3|166
1747968000000|2025-05-23 02:40:00|14357.1|14355.5|14361.6|14360.9|14361.7|14361|14355.8|14354.8|119
1747968300000|2025-05-23 02:45:00|14361.5|14360.8|14360.3|14359.6|14363.4|14362.7|14357.9|14357.2|108
1747968600000|2025-05-23 02:50:00|14360.2|14359.5|14355.6|14354.9|14360.3|14359.6|14355.5|14354.8|111
1747968900000|2025-05-23 02:55:00|14355.5|14354.8|14355.5|14354.8|14358.7|14358|14355.5|14354.8|113
1747969200000|2025-05-23 03:00:00|14355.6|14354.9|14351.3|14350.6|14355.6|14354.9|14350.7|14350|139
1747969500000|2025-05-23 03:05:00|14351.2|14350.5|14347.7|14347|14351.2|14350.5|14346.1|14345.4|197
1747969800000|2025-05-23 03:10:00|14348.1|14347.4|14346.1|14345.4|14350.1|14349.4|14344.7|14344|152
1747970100000|2025-05-23 03:15:00|14346.2|14345.5|14345.4|14344.7|14348.1|14347.4|14344.6|14343.9|91
1747970400000|2025-05-23 03:20:00|14346.5|14345.8|14350.2|14347.9|14350.3|14348.9|14345|14343.7|111
1747970700000|2025-05-23 03:25:00|14349.9|14348.2|14349.6|14348.9|14355.3|14354.6|14348.5|14347.8|130
1747971000000|2025-05-23 03:30:00|14349.7|14349|14345.5|14343.6|14350.6|14349.9|14344.8|14343.6|138
1747971300000|2025-05-23 03:35:00|14345.3|14343.5|14345.4|14344.7|14346|14345.3|14342.2|14341.5|168
1747971600000|2025-05-23 03:40:00|14345.5|14344.8|14345.2|14344.5|14347.9|14346.7|14345.1|14344.4|107
1747971900000|2025-05-23 03:45:00|14345|14344.3|14345.9|14345.2|14347.2|14346.5|14344.9|14344.2|83
1747972200000|2025-05-23 03:50:00|14345.8|14345.1|14345.8|14345.1|14347.7|14347|14344.1|14343.4|110
1747972500000|2025-05-23 03:55:00|14346.1|14345.4|14344.1|14343.4|14346.1|14345.4|14342.1|14341.4|123
1747972800000|2025-05-23 04:00:00|14344|14343.3|14340.2|14339.5|14344.5|14343.8|14340.1|14339.4|128
1747973100000|2025-05-23 04:05:00|14340.1|14339.4|14341.1|14340.4|14345|14344.3|14340.1|14339.4|110
1747973400000|2025-05-23 04:10:00|14341.3|14340.6|14346.2|14345.5|14347|14346.3|14341|14340.3|107
1747973700000|2025-05-23 04:15:00|14346.1|14345.4|14342.5|14341.8|14347.6|14346.9|14341.5|14340.8|114
1747974000000|2025-05-23 04:20:00|14342.8|14342.1|14343.6|14342.9|14346.9|14344.8|14342.4|14341.3|96
1747974300000|2025-05-23 04:25:00|14343.4|14342.7|14342.5|14341.8|14343.6|14342.9|14340.7|14339.4|102
1747974600000|2025-05-23 04:30:00|14342.2|14341.5|14342.8|14342.1|14344|14343.3|14340.4|14339.2|128
1747974900000|2025-05-23 04:35:00|14342.6|14341.9|14341.3|14340.6|14342.7|14342|14336.8|14335.2|157
1747975200000|2025-05-23 04:40:00|14341.5|14340.8|14342.5|14341.8|14344|14343.3|14340|14339.3|127
1747975500000|2025-05-23 04:45:00|14342.6|14341.9|14343.3|14342.6|14344|14343.3|14339.6|14338.9|134
1747975800000|2025-05-23 04:50:00|14343.2|14342.5|14343.5|14341.9|14344.1|14343.4|14341.7|14341|113
1747976100000|2025-05-23 04:55:00|14343.4|14341.8|14347.3|14346.6|14349.6|14348.1|14342.5|14341.2|130
1747976400000|2025-05-23 05:00:00|14347.2|14346.5|14348.7|14348|14348.7|14348|14346.3|14345.6|143
1747976700000|2025-05-23 05:05:00|14348.5|14347.8|14347.6|14346.9|14348.6|14347.9|14345.2|14344.5|115
1747977000000|2025-05-23 05:10:00|14347.2|14346.5|14347.3|14345.4|14349.3|14348.6|14346.7|14345.1|111
1747977300000|2025-05-23 05:15:00|14348.1|14346.2|14349.2|14348.5|14351.8|14349.4|14346.6|14345.2|132
1747977600000|2025-05-23 05:20:00|14348.9|14348.2|14347.3|14346.6|14349|14348.3|14346.8|14345.2|88
1747977900000|2025-05-23 05:25:00|14347.1|14346.4|14345.5|14344.8|14349.9|14348|14344.6|14343.9|79
1747978200000|2025-05-23 05:30:00|14345.4|14344.7|14349.8|14349.1|14349.8|14349.1|14345.2|14344.5|141
1747978500000|2025-05-23 05:35:00|14349.7|14349|14352.8|14352.1|14354.7|14354|14347.7|14347|154
1747978800000|2025-05-23 05:40:00|14352.9|14352.2|14355|14354.3|14358.8|14358.1|14351.5|14350.8|197
1747979100000|2025-05-23 05:45:00|14354.8|14354.1|14352.5|14351.8|14355.4|14354.7|14350.2|14349.2|158
1747979400000|2025-05-23 05:50:00|14352.4|14351.7|14349.9|14349.2|14352.5|14351.8|14346.8|14346.1|133
1747979700000|2025-05-23 05:55:00|14349.6|14348.9|14343.1|14342.4|14349.6|14348.9|14341.6|14340.9|236
1747980000000|2025-05-23 06:00:00|14344.6|14343.9|14343.9|14343.2|14347.8|14347.1|14342.3|14341.6|364
1747980300000|2025-05-23 06:05:00|14343.8|14343.1|14340.7|14340|14348.1|14347|14339.8|14339.1|259
1747980600000|2025-05-23 06:10:00|14340.8|14340.1|14343.3|14342.6|14344.1|14343.4|14340.1|14339.4|217
1747980900000|2025-05-23 06:15:00|14343.2|14342.5|14346.4|14344.8|14346.9|14345.3|14334.1|14333.4|249
1747981200000|2025-05-23 06:20:00|14345.5|14346|14341.8|14341.1|14346.8|14346.1|14339.3|14338.6|234
1747981500000|2025-05-23 06:25:00|14341.9|14341.2|14349.1|14348.4|14349.8|14349.1|14341.8|14341.1|244
1747981800000|2025-05-23 06:30:00|14349.2|14348.5|14351.5|14350.8|14355.2|14354.5|14349|14348.3|251
1747982100000|2025-05-23 06:35:00|14351.4|14350.7|14354.9|14354.2|14356.6|14355.9|14347|14346.3|242
1747982400000|2025-05-23 06:40:00|14355.2|14354.5|14355.1|14354.4|14357|14356.3|14352.7|14352|188
1747982700000|2025-05-23 06:45:00|14355|14354.3|14348.3|14344.8|14356|14355.3|14346.3|14343|200
1747983000000|2025-05-23 06:50:00|14348.4|14344.9|14349.7|14349|14350|14349.2|14344.5|14341.5|252
1747983300000|2025-05-23 06:55:00|14350|14349.3|14343.6|14342.9|14351.1|14350.4|14342|14341.3|245
1747983600000|2025-05-23 07:00:00|14343.5|14342.8|14344.1|14343.4|14347|14346.3|14339.8|14339.1|391
1747983900000|2025-05-23 07:05:00|14344.2|14343.5|14343.5|14342.8|14347.4|14346.7|14341.2|14340.5|269
1747984200000|2025-05-23 07:10:00|14343.8|14343.1|14337.9|14337.2|14344.1|14343.4|14337.2|14336.5|276
1747984500000|2025-05-23 07:15:00|14337.6|14336.9|14331.8|14331.1|14337.6|14336.9|14331.1|14330.4|251
1747984800000|2025-05-23 07:20:00|14331.7|14331|14330.2|14329.5|14333.2|14332.5|14328.6|14327.9|238
1747985100000|2025-05-23 07:25:00|14330.1|14329.4|14334.2|14333.5|14337.2|14336.5|14329.6|14328.9|248
1747985400000|2025-05-23 07:30:00|14334.1|14333.4|14336.3|14335.6|14339.1|14338.4|14333.7|14333|229
1747985700000|2025-05-23 07:35:00|14336|14335.3|14334.5|14333.8|14337.3|14336.6|14331|14330.3|147
1747986000000|2025-05-23 07:40:00|14334.2|14333.5|14333.8|14333.1|14336.2|14334.9|14329.1|14328.4|209
1747986300000|2025-05-23 07:45:00|14333.9|14333.2|14324.8|14324.1|14334.2|14333.5|14324.4|14322.7|220
1747986600000|2025-05-23 07:50:00|14324.9|14324.2|14325.9|14325.2|14331.2|14330|14324|14323|269
1747986900000|2025-05-23 07:55:00|14326.1|14325.4|14331.3|14330.6|14332.1|14331.4|14324.1|14323.1|244
1747987200000|2025-05-23 08:00:00|14331.4|14330.7|14335.5|14334.8|14338.6|14337.6|14331.2|14330.5|296
1747987500000|2025-05-23 08:05:00|14335.1|14334.4|14334.1|14333.4|14337.8|14336.7|14332.7|14332|229
1747987800000|2025-05-23 08:10:00|14334.2|14333.5|14330|14328.2|14336.5|14335.4|14328.5|14327.8|237
1747988100000|2025-05-23 08:15:00|14329.9|14328.1|14334.6|14332.3|14335.6|14333.3|14329.4|14327.6|187
1747988400000|2025-05-23 08:20:00|14334.8|14332.6|14340.4|14339.4|14340.4|14339.4|14330.6|14329.1|218
1747988700000|2025-05-23 08:25:00|14340.6|14339.6|14341|14340.3|14342.9|14341.9|14339.3|14338.1|238
1747989000000|2025-05-23 08:30:00|14340.6|14339.9|14337.5|14336.8|14342.1|14341.2|14335.7|14335|199
1747989300000|2025-05-23 08:35:00|14337.3|14336.6|14335.3|14334.6|14337.9|14337.2|14333.2|14332.5|135
1747989600000|2025-05-23 08:40:00|14335.2|14334.5|14334.9|14334.2|14336.5|14335.8|14331.3|14330.6|144
1747989900000|2025-05-23 08:45:00|14336.4|14335.7|14338.3|14337.6|14339|14338.3|14334.2|14333.5|156
1747990200000|2025-05-23 08:50:00|14338.4|14337.7|14335|14334.3|14338.5|14337.8|14332.5|14331.8|176
1747990500000|2025-05-23 08:55:00|14335.6|14334.9|14331.6|14330.9|14336|14335.3|14330.6|14329|208
1747990800000|2025-05-23 09:00:00|14331.8|14331.1|14328.2|14326.3|14334.7|14333.4|14325.9|14325.2|245
1747991100000|2025-05-23 09:05:00|14328.1|14326.4|14325.7|14325|14333.3|14332.6|14325.6|14324.1|208
1747991400000|2025-05-23 09:10:00|14325.9|14325.2|14327.7|14327|14328.1|14327.4|14322.4|14321.7|226
1747991700000|2025-05-23 09:15:00|14327.5|14326.8|14326.1|14325.4|14327.5|14326.8|14324.5|14322.6|159
1747992000000|2025-05-23 09:20:00|14326.2|14325.5|14322.6|14321.9|14326.9|14326.2|14320.2|14319.5|223
1747992300000|2025-05-23 09:25:00|14322.5|14321.8|14318.2|14317.5|14322.9|14322.2|14318|14317.3|229
1747992600000|2025-05-23 09:30:00|14318.3|14317.6|14318.5|14317.8|14320.6|14319.9|14315.1|14314.4|217
1747992900000|2025-05-23 09:35:00|14319.3|14318.6|14319.7|14319|14320|14319.3|14315.7|14315|181
1747993200000|2025-05-23 09:40:00|14319.6|14318.9|14320.7|14320|14322.2|14321.5|14318.7|14317.7|141
1747993500000|2025-05-23 09:45:00|14320.6|14319.9|14322.2|14321.5|14324.3|14323.4|14320.5|14319.3|146
1747993800000|2025-05-23 09:50:00|14322.1|14321.4|14327.2|14326.5|14327.4|14326.7|14320.2|14319.5|189
1747994100000|2025-05-23 09:55:00|14327.7|14327|14331.6|14330.9|14332.9|14332.2|14327.4|14326.7|256
1747994400000|2025-05-23 10:00:00|14331.5|14330.8|14334.7|14333.7|14339.3|14338.3|14329.6|14328.9|296
1747994700000|2025-05-23 10:05:00|14334.8|14333.8|14338.3|14337.6|14338.8|14338.1|14334|14333.3|203
1747995000000|2025-05-23 10:10:00|14338.6|14337.9|14329.5|14328.8|14338.7|14338|14329.5|14328.8|234
1747995300000|2025-05-23 10:15:00|14329.7|14329|14331.2|14330.5|14334.7|14333.7|14328.9|14327.6|212
1747995600000|2025-05-23 10:20:00|14331|14330.3|14338.2|14337.5|14339.4|14338.7|14328.2|14326.7|254
1747995900000|2025-05-23 10:25:00|14337.7|14337|14336.5|14335.8|14339.7|14339|14335.9|14335.2|141
1747996200000|2025-05-23 10:30:00|14337.1|14336.4|14337.4|14336.7|14337.7|14337|14333.6|14332.9|143
1747996500000|2025-05-23 10:35:00|14337.5|14336.8|14332.2|14331.5|14337.5|14336.8|14332|14331.3|158
1747996800000|2025-05-23 10:40:00|14332.3|14331.6|14332.6|14331.9|14334.4|14333.7|14330.8|14330.1|136
1747997100000|2025-05-23 10:45:00|14332.7|14332|14334.8|14334.1|14336.6|14335.9|14332.7|14332|129
1747997400000|2025-05-23 10:50:00|14334.5|14333.8|14332.3|14331.6|14335.2|14334.5|14331.4|14330.7|113
1747997700000|2025-05-23 10:55:00|14333.1|14332.4|14337.5|14336.8|14338.8|14338.1|14332.8|14332.1|188
1747998000000|2025-05-23 11:00:00|14337.1|14336.4|14336.2|14335.5|14339.5|14338.8|14334.8|14334.1|192
1747998300000|2025-05-23 11:05:00|14336|14335.3|14340|14339.3|14340.1|14339.4|14334.1|14333.4|150
1747998600000|2025-05-23 11:10:00|14340.1|14339.4|14342.1|14341.4|14343.6|14342.9|14339.5|14338.8|189
1747998900000|2025-05-23 11:15:00|14342.4|14341.7|14319.3|14317.3|14342.4|14341.7|14317.7|14316.1|214
1747999200000|2025-05-23 11:20:00|14318.7|14317.1|14307.7|14307|14321.2|14320.2|14293.1|14292.4|1287
1747999500000|2025-05-23 11:25:00|14308|14307.3|14316.9|14316.2|14319.4|14318.7|14306.3|14305.6|684
1747999800000|2025-05-23 11:30:00|14315.5|14314.8|14305.3|14304.6|14316.7|14316|14301.4|14300.7|562
1748000100000|2025-05-23 11:35:00|14305.4|14304.7|14299.5|14298.8|14308|14307.1|14296.4|14295.7|533
1748000400000|2025-05-23 11:40:00|14299.4|14298.7|14290|14287.8|14304.2|14302.6|14271.4|14269.2|859
1748000700000|2025-05-23 11:45:00|14290.2|14287.9|14259.8|14257.2|14292.3|14289.7|14257|14255|1663
1748001000000|2025-05-23 11:50:00|14260.4|14257.8|14271.5|14269.7|14272.2|14271.5|14251.9|14249.9|1426
1748001300000|2025-05-23 11:55:00|14271.3|14269.6|14263.1|14262.4|14273.3|14272.2|14251.9|14251.2|1052
1748001600000|2025-05-23 12:00:00|14263.4|14262.7|14254.4|14253.7|14265.4|14264.7|14251.8|14251.1|1173
1748001900000|2025-05-23 12:05:00|14254.3|14253.6|14258.9|14258.2|14263.9|14263.2|14245.9|14245.2|1093
1748002200000|2025-05-23 12:10:00|14259.4|14258.7|14268.4|14267.7|14270.7|14270|14253.6|14252.9|1086
1748002500000|2025-05-23 12:15:00|14268.5|14267.8|14269.7|14268.7|14283.1|14282.4|14267.1|14266.4|946
1748002800000|2025-05-23 12:20:00|14269.6|14268.9|14258.7|14258|14275.3|14273|14256.5|14255.8|832
1748003100000|2025-05-23 12:25:00|14258.5|14257.7|14265.6|14264.9|14270.1|14269.3|14257.8|14257.1|656
1748003400000|2025-05-23 12:30:00|14265.1|14264.4|14254.9|14254.2|14271.2|14270.4|14254.6|14253.9|697
1748003700000|2025-05-23 12:35:00|14255.2|14254.5|14258|14257.3|14263.8|14263.1|14248.4|14247.6|783
1748004000000|2025-05-23 12:40:00|14257.9|14257.2|14252.9|14252.2|14257.9|14257.2|14246.5|14245.4|796
1748004300000|2025-05-23 12:45:00|14252.8|14252.1|14251.9|14251.2|14255.6|14254.3|14245.9|14245.2|682
1748004600000|2025-05-23 12:50:00|14253|14252.3|14259.5|14257.7|14264.6|14263.9|14251.2|14250.3|674
1748004900000|2025-05-23 12:55:00|14259.2|14258.2|14261.1|14260.4|14265.1|14263.4|14255.1|14253.7|494
1748005200000|2025-05-23 13:00:00|14261.2|14260.5|14261.3|14260.6|14267.2|14266.5|14253.4|14252.7|735
1748005500000|2025-05-23 13:05:00|14261.5|14260.8|14269.6|14267.4|14270.2|14268.5|14258.9|14258.2|600
1748005800000|2025-05-23 13:10:00|14269.5|14267.3|14269.7|14269|14275|14274.1|14267.7|14267|570
1748006100000|2025-05-23 13:15:00|14269.6|14268.9|14270.8|14270.1|14273.6|14272.9|14259.1|14258.4|534
1748006400000|2025-05-23 13:20:00|14270.4|14269.7|14277.3|14276.6|14277.3|14276.6|14268.1|14265.7|631
1748006700000|2025-05-23 13:25:00|14277.2|14276.5|14276.1|14275.4|14285.2|14284.5|14274.9|14274.2|523
1748007000000|2025-05-23 13:30:00|14276.5|14275.8|14283.1|14282.4|14286.4|14285.7|14274.9|14274.2|785
1748007300000|2025-05-23 13:35:00|14283.3|14282.6|14287.3|14286.6|14288.8|14288.1|14281.5|14280.8|703
1748007600000|2025-05-23 13:40:00|14287.1|14286.4|14281.5|14280.8|14290.1|14289.4|14280.4|14279.7|790
1748007900000|2025-05-23 13:45:00|14281.4|14280.7|14276|14275.3|14282|14281.3|14273.3|14272.6|615
1748008200000|2025-05-23 13:50:00|14275.5|14274.8|14278.4|14277.7|14280.6|14279.9|14273.1|14272.4|565
1748008500000|2025-05-23 13:55:00|14278.2|14277.5|14282.3|14279.1|14282.3|14280.4|14274.8|14274.1|465
1748008800000|2025-05-23 14:00:00|14282|14278.8|14285.1|14284.4|14288.3|14287.6|14277.2|14276.5|666
1748009100000|2025-05-23 14:05:00|14284.6|14283.9|14269.8|14269.1|14290.2|14288.3|14269.8|14269.1|624
1748009400000|2025-05-23 14:10:00|14270|14269.3|14264.9|14264.2|14273.1|14272.4|14261.6|14260.9|562
1748009700000|2025-05-23 14:15:00|14264.3|14263.6|14254.5|14253.5|14265|14264.3|14254.5|14253.1|429
1748010000000|2025-05-23 14:20:00|14254.7|14253.7|14263.2|14261.6|14264.3|14262.8|14253.2|14251|525
1748010300000|2025-05-23 14:25:00|14263.3|14261.7|14264.5|14263.8|14272.5|14271.8|14262.5|14261.7|619
1748010600000|2025-05-23 14:30:00|14264.4|14263.7|14282.9|14282.2|14284.1|14283.4|14264.1|14263.4|611
1748010900000|2025-05-23 14:35:00|14283.3|14282.6|14279.2|14278.5|14284.8|14284.1|14276.9|14276.2|500
1748011200000|2025-05-23 14:40:00|14279.5|14278.8|14278.4|14277.7|14283.9|14283.2|14271.4|14270.7|560
1748011500000|2025-05-23 14:45:00|14277.8|14277.1|14276.5|14275.8|14287|14285|14273.9|14273.2|515
1748011800000|2025-05-23 14:50:00|14276.9|14276.2|14267.7|14267|14277.5|14276.8|14265|14264.3|686
1748012100000|2025-05-23 14:55:00|14267.6|14266.9|14266.7|14266|14269.6|14268.9|14263.6|14262.9|514
1748012400000|2025-05-23 15:00:00|14266.6|14265.9|14270.3|14269.6|14275.1|14274.4|14265.2|14264.5|639
1748012700000|2025-05-23 15:05:00|14270.2|14269.5|14270.6|14269.9|14271.1|14270.4|14261|14260.3|530
1748013000000|2025-05-23 15:10:00|14269.9|14269.2|14268.9|14268.2|14272.2|14271.5|14265.3|14264.6|412
1748013300000|2025-05-23 15:15:00|14269.2|14268.5|14278|14277.3|14278.1|14277.4|14263.3|14262.6|303
1748013600000|2025-05-23 15:20:00|14278.9|14278.2|14283.1|14282.4|14283.1|14282.4|14277|14276.3|367
1748013900000|2025-05-23 15:25:00|14283.3|14282.6|14277.2|14276.5|14284.1|14283.4|14273.6|14272.9|365
1748014200000|2025-05-23 15:30:00|14276.9|14276.2|14277.8|14277.1|14278.3|14277.6|14274.6|14273.9|313
1748014500000|2025-05-23 15:35:00|14277.3|14276.6|14273.9|14273.2|14277.7|14277|14270.6|14269.9|352
1748014800000|2025-05-23 15:40:00|14274|14273.3|14271.7|14271|14275.2|14274.5|14267.7|14267|364
1748015100000|2025-05-23 15:45:00|14271.9|14271.2|14269|14268.3|14274|14273.3|14268.3|14267.6|340
1748015400000|2025-05-23 15:50:00|14269.2|14268.5|14261.3|14260.6|14270.3|14269.6|14255|14254.3|533
1748015700000|2025-05-23 15:55:00|14261.4|14260.7|14261.9|14261.2|14262.9|14262.2|14256.3|14255.6|412
1748016000000|2025-05-23 16:00:00|14261.7|14261|14275.1|14274.4|14279.8|14277.7|14261.5|14260.8|426
1748016300000|2025-05-23 16:05:00|14274.9|14274.2|14274.6|14273.9|14276.6|14275.5|14270.8|14270.1|341
1748016600000|2025-05-23 16:10:00|14274.7|14274|14266.8|14266.1|14275.8|14275.1|14264.6|14263.9|344
1748016900000|2025-05-23 16:15:00|14266.5|14265.8|14270.1|14269.4|14271|14270.3|14265.4|14264.7|258
1748017200000|2025-05-23 16:20:00|14270|14269.3|14268.9|14268.2|14274|14273.3|14268.8|14268.1|242
1748017500000|2025-05-23 16:25:00|14268.7|14268|14271.8|14271.1|14273.8|14273.1|14268.1|14267.4|239
1748017800000|2025-05-23 16:30:00|14271.5|14270.8|14270.6|14269.9|14271.7|14271|14268.8|14268.1|224
1748018100000|2025-05-23 16:35:00|14270.3|14269.6|14267.3|14266.6|14270.3|14269.6|14265.6|14264.9|275
1748018400000|2025-05-23 16:40:00|14267.2|14266.5|14265.8|14265.1|14269|14268.3|14264.5|14263.8|191
1748018700000|2025-05-23 16:45:00|14266|14265.3|14267|14265.1|14268.3|14266.9|14263.7|14263|214
1748019000000|2025-05-23 16:50:00|14267.1|14265.2|14267.2|14266.5|14269.5|14268.8|14263.8|14263.1|205
1748019300000|2025-05-23 16:55:00|14267.1|14266.4|14264.9|14264.2|14267.6|14266.9|14263.5|14262.8|247
1748019600000|2025-05-23 17:00:00|14265|14264.3|14263.8|14263.1|14266.9|14266.2|14263.2|14262|243
1748019900000|2025-05-23 17:05:00|14263.7|14263|14265.6|14264.9|14265.8|14265.1|14263.1|14262.4|158
1748020200000|2025-05-23 17:10:00|14265.7|14265|14266.6|14265.9|14267.8|14266.8|14264.3|14262.9|202
1748020500000|2025-05-23 17:15:00|14266.5|14265.8|14270.4|14269.7|14271.8|14271.1|14266|14265.3|194
1748020800000|2025-05-23 17:20:00|14270.3|14269.6|14267.6|14266.9|14273.9|14273.2|14267.6|14266.9|150
1748021100000|2025-05-23 17:25:00|14267.7|14267|14268.3|14267.6|14269.7|14269|14266.1|14265.4|170
1748021400000|2025-05-23 17:30:00|14268.2|14267.5|14261.1|14260.4|14268.2|14267.5|14259.3|14258.6|154
1748021700000|2025-05-23 17:35:00|14260.7|14260|14256.7|14256|14262.7|14262|14256.6|14255.9|144
1748022000000|2025-05-23 17:40:00|14256.6|14255.9|14255.5|14254.8|14257.7|14257|14253.3|14252.6|190
1748022300000|2025-05-23 17:45:00|14255|14254.3|14253.5|14252.8|14257.2|14256.5|14253.1|14252.4|156
1748022600000|2025-05-23 17:50:00|14253.4|14252.7|14256.4|14255.7|14257.9|14257.2|14253.4|14252.7|134
1748022900000|2025-05-23 17:55:00|14256.3|14255.6|14260|14259.3|14260|14259.3|14256.3|14255.6|138
1748023200000|2025-05-23 18:00:00|14259.9|14259.2|14255.6|14254.9|14262.5|14261.8|14255.3|14254.6|178
1748023500000|2025-05-23 18:05:00|14255.5|14254.8|14253.9|14252.3|14257|14256.3|14253.2|14252.3|124
1748023800000|2025-05-23 18:10:00|14253.7|14252.2|14251.8|14250.1|14253.7|14253|14249.8|14249.1|119
1748024100000|2025-05-23 18:15:00|14251.9|14250.2|14246.6|14245.9|14252|14251|14245.9|14244.4|188
1748024400000|2025-05-23 18:20:00|14246.5|14245.8|14250.5|14249.8|14250.8|14250.1|14243.2|14241.2|402
1748024700000|2025-05-23 18:25:00|14250.4|14249.7|14248.4|14247.7|14252.8|14252.1|14246.8|14246.1|276
1748025000000|2025-05-23 18:30:00|14248.6|14247.9|14252.6|14251.9|14253.9|14253.2|14248.6|14247.9|213
1748025300000|2025-05-23 18:35:00|14252.7|14252|14249.6|14248.9|14253.4|14252.7|14249.3|14248.6|153
1748025600000|2025-05-23 18:40:00|14249.5|14248.8|14254.6|14253|14255.6|14254.3|14249.4|14248.7|143
1748025900000|2025-05-23 18:45:00|14254.7|14253.1|14254.7|14252.8|14255.2|14254.2|14251|14250|184
1748026200000|2025-05-23 18:50:00|14254.4|14252.4|14254.7|14254|14255.7|14254.1|14252.3|14251.6|133
1748026500000|2025-05-23 18:55:00|14253.7|14253|14252.7|14252|14254.3|14253.6|14250.5|14249.7|120
1748026800000|2025-05-23 19:00:00|14252.4|14251.7|14246.7|14246|14253.8|14253.1|14246.5|14245.8|181
1748027100000|2025-05-23 19:05:00|14246.8|14246.1|14249.5|14248.8|14250.1|14249.4|14246.7|14246|124
1748027400000|2025-05-23 19:10:00|14249.6|14248.9|14254.1|14251.8|14254.2|14252.2|14248.7|14248|155
1748027700000|2025-05-23 19:15:00|14253.8|14251.6|14250.3|14249.6|14254|14252|14248.9|14248.2|119
1748028000000|2025-05-23 19:20:00|14250.1|14249.4|14251.8|14251.1|14251.8|14251.1|14248.3|14246.9|133
1748028300000|2025-05-23 19:25:00|14251.6|14250.9|14252.8|14252.1|14252.8|14252.1|14249.4|14248.7|128
1748028600000|2025-05-23 19:30:00|14252.7|14252|14254|14253.3|14254.2|14253.5|14248.7|14248|155
1748028900000|2025-05-23 19:35:00|14254.1|14253.4|14254.6|14253.9|14254.6|14253.9|14252|14251.3|126
1748029200000|2025-05-23 19:40:00|14254.3|14253.6|14255.2|14254.5|14255.4|14254.7|14253.1|14252.4|103
1748029500000|2025-05-23 19:45:00|14256|14255.3|14253.9|14253.2|14256.1|14255.4|14252.8|14252.1|104
1748029800000|2025-05-23 19:50:00|14254|14253.3|14254.1|14253.4|14255.5|14254.7|14252|14251.3|196
1748030100000|2025-05-23 19:55:00|14253.9|14253.2|14250.6|14249.9|14255.8|14255.1|14250.6|14249.9|174
1748030400000|2025-05-23 20:00:00|14250.7|14250|14251.3|14250.6|14253.1|14252.4|14250.6|14249.9|101
1748030700000|2025-05-23 20:05:00|14250.9|14250.2|14250.4|14249.7|14251.4|14250.7|14249.4|14248.7|58
1748031000000|2025-05-23 20:10:00|14250.8|14250.1|14253.3|14252.6|14254.4|14253.7|14250.8|14250.1|89
1748031300000|2025-05-23 20:15:00|14253.2|14252.5|14253.8|14253.1|14254.2|14253.5|14252.4|14251.7|67
1748031600000|2025-05-23 20:20:00|14253.7|14253|14250.5|14249.8|14253.7|14253|14250.3|14249.6|54
1748031900000|2025-05-23 20:25:00|14250.6|14249.6|14252.7|14251.7|14253|14252|14249.8|14249|73
1748032200000|2025-05-23 20:30:00|14252.5|14251.5|14257.9|14257.2|14258|14257.2|14252.4|14251.4|84
1748032500000|2025-05-23 20:35:00|14258.1|14257.4|14251.8|14251.1|14258.1|14257.4|14250.7|14250|48
1748032800000|2025-05-23 20:40:00|14252.9|14252.2|14255.4|14254.4|14255.4|14254.4|14252.6|14251.9|44
1748033100000|2025-05-23 20:45:00|14255.7|14254.7|14255.7|14249.7|14257.8|14255.8|14253.7|14249.3|72
1748033400000|2025-05-23 20:50:00|14255.8|14249.8|14257.8|14256.8|14259.3|14258.3|14253.2|14249.8|130
1748033700000|2025-05-23 20:55:00|14258.3|14256.3|14257.8|14255.8|14259.4|14257.4|14256.5|14253.3|63
1748203200000|2025-05-25 20:00:00|14253.8|14241.8|14254.8|14244.2|14257.8|14246.1|14252.4|14241.3|10
1748203500000|2025-05-25 20:05:00|14260.4|14248.4|14263.4|14252.9|14265.1|14253.1|14260.4|14248.4|14
1748203800000|2025-05-25 20:10:00|14264.8|14252.8|14263.9|14253.3|14264.8|14253.6|14263.4|14252.3|14
1748204100000|2025-05-25 20:15:00|14264.3|14252.3|14263.9|14253.3|14264.3|14253.3|14263.9|14252.3|4
1748204400000|2025-05-25 20:20:00|14264.3|14252.3|14264.1|14252.1|14264.3|14253.3|14263.9|14252.1|11
1748204700000|2025-05-25 20:25:00|14263.6|14253|14264.1|14252.1|14264.1|14253|14263.6|14252.1|10
1748205000000|2025-05-25 20:30:00|14263.6|14253|14264.1|14252.1|14264.1|14253|14263.6|14252.1|8
1748205300000|2025-05-25 20:35:00|14263.6|14253|14263.6|14253|14264.1|14253|14263.6|14252.1|11
1748205600000|2025-05-25 20:40:00|14263.4|14252.8|14255.3|14243.3|14264.1|14252.8|14255.3|14243.3|10
1748205900000|2025-05-25 20:45:00|14257|14245|14255.8|14243.8|14257|14245|14255.8|14243.8|3
1748206200000|2025-05-25 20:50:00|14252.3|14240.3|14257|14245|14257.1|14245.1|14252.3|14240.3|9
1748206500000|2025-05-25 20:55:00|14257.5|14244.5|14258.5|14245.5|14258.6|14245.6|14257.5|14244.5|13
1748206800000|2025-05-25 21:00:00|14258.6|14245.6|14258.8|14245.8|14258.8|14245.8|14258.5|14245.5|3
1748207100000|2025-05-25 21:05:00|14258.5|14245.5|14255.5|14248.5|14258.5|14248.5|14255.5|14245.5|3
1748207700000|2025-05-25 21:15:00|14249.3|14242.3|14252|14245|14254.5|14247.5|14249.3|14242.3|11
1748208000000|2025-05-25 21:20:00|14251.5|14244.5|14257.8|14250.8|14257.8|14250.8|14251.5|14244.5|6
1748208300000|2025-05-25 21:25:00|14256.7|14249.7|14258|14251|14258.1|14251.1|14256.7|14249.7|5
1748208600000|2025-05-25 21:30:00|14258.3|14251.3|14259.3|14252.3|14259.3|14252.3|14258.3|14251.3|7
1748209200000|2025-05-25 21:40:00|14259.4|14252.4|14259.5|14252.5|14259.5|14252.5|14259.4|14252.4|2
1748209500000|2025-05-25 21:45:00|14254.5|14247.5|14254.8|14247.8|14254.8|14247.8|14254.5|14247.5|2
1748209800000|2025-05-25 21:50:00|14254|14247|14253.3|14246.3|14254.8|14247.8|14253.3|14246.3|3
1748210100000|2025-05-25 21:55:00|14254.8|14247.8|14253.6|14246.6|14255|14248|14249.8|14242.8|14
1748210400000|2025-05-25 22:00:00|14254.8|14247.8|14267.4|14263.5|14267.6|14263.7|14252|14245|179
1748210700000|2025-05-25 22:05:00|14266.9|14264|14292.4|14287.2|14293.3|14289.9|14266.6|14263.8|316
1748211000000|2025-05-25 22:10:00|14292.3|14286.7|14283.5|14281.6|14298.1|14294.3|14282.1|14280.1|396
1748211300000|2025-05-25 22:15:00|14283.8|14281.7|14295.9|14294.3|14296|14294.7|14282.5|14281.5|264
1748211600000|2025-05-25 22:20:00|14296|14294.2|14306.5|14305.8|14309.2|14308|14295.9|14294.1|425
1748211900000|2025-05-25 22:25:00|14306.2|14305.2|14293.2|14291.7|14308.3|14306.7|14292|14290.4|264
1748212200000|2025-05-25 22:30:00|14292.9|14291.9|14290.2|14288.6|14292.9|14291.9|14283.6|14281.3|275
1748212500000|2025-05-25 22:35:00|14289.6|14287.9|14285.6|14284.6|14293.1|14291.5|14283.7|14282.3|224
1748212800000|2025-05-25 22:40:00|14285.3|14284.3|14282.3|14280.6|14285.4|14284.4|14276.1|14274.7|213
1748213100000|2025-05-25 22:45:00|14282.4|14280.7|14282|14279.4|14285.1|14283.5|14277.7|14275.3|203
1748213400000|2025-05-25 22:50:00|14282.9|14280.3|14285|14283.5|14287.1|14285.9|14280.8|14279.2|201
1748213700000|2025-05-25 22:55:00|14286|14285|14279.9|14278.2|14286.1|14285|14274.6|14273.2|155
1748214000000|2025-05-25 23:00:00|14278.8|14277.2|14281.5|14280.8|14284.6|14283.9|14277.7|14276|165
1748214300000|2025-05-25 23:05:00|14281.6|14280.9|14284.4|14283.7|14284.8|14284.1|14281.5|14279.9|110
1748214600000|2025-05-25 23:10:00|14284.7|14284|14279.9|14279.2|14284.7|14284|14276.1|14275.4|117
1748214900000|2025-05-25 23:15:00|14280.1|14279.4|14278.1|14277.4|14282.3|14281.6|14275.7|14275|92
1748215200000|2025-05-25 23:20:00|14278|14277.3|14281.5|14280.8|14284.2|14283.5|14277.2|14276.5|116
1748215500000|2025-05-25 23:25:00|14281.6|14280.9|14277|14276.3|14284.5|14283.8|14276.4|14275.7|125
1748215800000|2025-05-25 23:30:00|14277.2|14276.5|14282.2|14281.5|14282.5|14281.8|14275.6|14274.9|105
1748216100000|2025-05-25 23:35:00|14281.8|14281.1|14285|14284.3|14286.5|14285.8|14280.4|14279.7|102
1748216400000|2025-05-25 23:40:00|14286.4|14285.7|14288.8|14288.1|14291.6|14290.9|14286.4|14285.7|119
1748216700000|2025-05-25 23:45:00|14288.9|14288.2|14286.3|14285.6|14290.5|14289.8|14284|14283.3|214
1748217000000|2025-05-25 23:50:00|14285.8|14285.1|14288.6|14287.9|14293.9|14293.2|14285.4|14284.7|154
1748217300000|2025-05-25 23:55:00|14287.4|14286.7|14283.2|14282.5|14288.4|14287.7|14282.8|14282.1|148
1748217600000|2025-05-26 00:00:00|14282.2|14281.5|14276.6|14274.9|14284.9|14284.2|14271.9|14269.3|466
1748217900000|2025-05-26 00:05:00|14276.4|14275.5|14284.6|14283.1|14289.1|14287.9|14276|14273.3|349
1748218200000|2025-05-26 00:10:00|14285|14284|14279.3|14278.6|14286.8|14284.9|14278.8|14278.1|355
1748218500000|2025-05-26 00:15:00|14279.5|14278.8|14276.7|14276|14284.5|14283.8|14276.2|14275.5|452
1748218800000|2025-05-26 00:20:00|14277.1|14276.4|14273.2|14272.5|14278.4|14277.7|14271|14270.3|239
1748219100000|2025-05-26 00:25:00|14273.4|14272.7|14269.2|14268.5|14276.2|14275.5|14267.3|14266.6|267
1748219400000|2025-05-26 00:30:00|14269.6|14268.9|14265.7|14265|14269.6|14268.9|14265|14262.7|261
1748219700000|2025-05-26 00:35:00|14265.9|14265.2|14270.1|14268|14270.9|14269.4|14265.7|14264.4|219
1748220000000|2025-05-26 00:40:00|14269.9|14268.1|14275|14272.8|14275.3|14274.5|14269.9|14268.1|181
1748220300000|2025-05-26 00:45:00|14274.8|14272.6|14273|14272.3|14274.9|14273.6|14272|14271.3|163
1748220600000|2025-05-26 00:50:00|14272.4|14271.7|14269.5|14268.8|14274.2|14273.4|14263.2|14262.2|434
1748220900000|2025-05-26 00:55:00|14269.4|14268.7|14257.1|14256.4|14270.7|14270|14254.2|14253.5|414
1748221200000|2025-05-26 01:00:00|14257.2|14256.5|14257.7|14257|14261|14260.3|14253.9|14253.2|277
1748221500000|2025-05-26 01:05:00|14257.8|14257.1|14265.1|14264.4|14266.8|14266.1|14255.3|14254.6|259
1748221800000|2025-05-26 01:10:00|14264.7|14264|14263.8|14263.1|14268.7|14267.7|14259.7|14259|271
1748222100000|2025-05-26 01:15:00|14264|14263.3|14253.9|14252.9|14264.8|14264.1|14247.4|14246.7|318
1748222400000|2025-05-26 01:20:00|14254.2|14252.6|14262.4|14261.7|14263.1|14262.4|14253.9|14252.4|271
1748222700000|2025-05-26 01:25:00|14262.1|14261.4|14252.8|14252.1|14262.3|14261.6|14252.7|14252|203
1748223000000|2025-05-26 01:30:00|14252.6|14251.9|14257.1|14256.4|14260.7|14260|14251.4|14250.7|294
1748223300000|2025-05-26 01:35:00|14257|14256.3|14255.1|14254.4|14258.1|14257.4|14252.7|14252|248
1748223600000|2025-05-26 01:40:00|14255.2|14254.5|14255.1|14254.4|14257.9|14257.2|14253.2|14252.5|255
1748223900000|2025-05-26 01:45:00|14255.8|14255.1|14255.1|14254.4|14257.1|14256.4|14254.6|14253.9|130
1748224200000|2025-05-26 01:50:00|14255.5|14254.8|14242.7|14242|14255.7|14255|14240.9|14240.2|379
1748224500000|2025-05-26 01:55:00|14242.9|14242.2|14237.4|14236.7|14243|14242.3|14230.4|14229.7|403
1748224800000|2025-05-26 02:00:00|14237.8|14237.1|14228.6|14227.9|14240|14239.3|14226.8|14226.1|274
1748225100000|2025-05-26 02:05:00|14228.9|14228.2|14228|14227.3|14229.2|14228.5|14223|14222.3|277
1748225400000|2025-05-26 02:10:00|14228.8|14228.1|14230.7|14230|14232|14231.3|14226.1|14225.4|179
1748225700000|2025-05-26 02:15:00|14230.8|14230.1|14228.7|14228|14235.8|14235.1|14227.7|14227|210
1748226000000|2025-05-26 02:20:00|14227.4|14226.7|14233.6|14232.9|14233.9|14233.2|14225.5|14224.8|185
1748226300000|2025-05-26 02:25:00|14233.4|14232.7|14231|14230.3|14233.4|14232.7|14226.5|14225.8|211
1748226600000|2025-05-26 02:30:00|14230.8|14230.1|14230.5|14229.8|14233.9|14233.2|14228.6|14227.9|184
1748226900000|2025-05-26 02:35:00|14229.7|14229|14233.2|14232.5|14234.7|14232.9|14228.7|14228|204
1748227200000|2025-05-26 02:40:00|14232.9|14232.2|14234.2|14231.7|14234.7|14233.3|14230.3|14229.6|145
1748227500000|2025-05-26 02:45:00|14234.1|14231.8|14228.2|14226.2|14235.1|14234.4|14225.6|14224.2|157
1748227800000|2025-05-26 02:50:00|14228.1|14226.4|14236|14235.3|14236|14235.3|14228|14226.4|113
1748228100000|2025-05-26 02:55:00|14235.9|14235.2|14234.6|14233.9|14239.3|14238.6|14231.4|14230.7|206
1748228400000|2025-05-26 03:00:00|14234.8|14234.1|14237.3|14236.6|14239.8|14239.1|14234.2|14233.5|173
1748228700000|2025-05-26 03:05:00|14237.6|14236.9|14240.7|14240|14242|14241.3|14236.1|14235.4|131
1748229000000|2025-05-26 03:10:00|14241|14240.3|14245.7|14245|14246|14245.3|14240.3|14239.6|150
1748229300000|2025-05-26 03:15:00|14245.8|14245.1|14250|14247.6|14251.1|14249.4|14245.3|14244.6|114
1748229600000|2025-05-26 03:20:00|14249.7|14247.3|14248.1|14247.4|14251|14250.3|14246.9|14246.2|171
1748229900000|2025-05-26 03:25:00|14247.7|14247|14250.1|14249.4|14251.6|14250.9|14246.8|14246.1|136
1748230200000|2025-05-26 03:30:00|14249.7|14249|14255.3|14254.6|14257|14256.3|14249.7|14249|184
1748230500000|2025-05-26 03:35:00|14255|14254.3|14253.9|14253.2|14257.3|14256.6|14252.9|14252|206
1748230800000|2025-05-26 03:40:00|14253.5|14252.8|14252.9|14252.2|14255.7|14255|14248.3|14247.6|165
1748231100000|2025-05-26 03:45:00|14252.8|14252.1|14248.9|14248.2|14252.8|14252.1|14247.4|14246.7|170
1748231400000|2025-05-26 03:50:00|14248.8|14248.1|14247.1|14246.4|14249|14248.3|14243.6|14242.3|172
1748231700000|2025-05-26 03:55:00|14247.4|14246.7|14246.2|14245.5|14248.2|14247.5|14245.4|14244.7|128
1748232000000|2025-05-26 04:00:00|14246.4|14245.7|14250.2|14249.5|14251.7|14251|14246.3|14245.6|113
1748232300000|2025-05-26 04:05:00|14250.1|14249.4|14254.1|14253.4|14256.2|14255.5|14249.8|14249.1|104
1748232600000|2025-05-26 04:10:00|14253.7|14253|14252.1|14251.1|14255.1|14254.1|14251.9|14250.5|121
1748232900000|2025-05-26 04:15:00|14252|14251|14253.8|14253.1|14255.7|14255|14250.8|14249.4|133
1748233200000|2025-05-26 04:20:00|14254.7|14254|14261.3|14260.6|14263.9|14263.2|14254.7|14254|142
1748233500000|2025-05-26 04:25:00|14261|14260.3|14261.1|14260.4|14265.1|14264.4|14261|14260.3|110
1748233800000|2025-05-26 04:30:00|14261|14260.3|14264.9|14264.2|14266.3|14265.6|14261|14260.3|113
1748234100000|2025-05-26 04:35:00|14265|14264.3|14265.7|14263.8|14267.3|14266.6|14263.2|14262.5|142
1748234400000|2025-05-26 04:40:00|14265.8|14264|14258.5|14257.8|14267.4|14266.6|14258.4|14256.5|136
1748234700000|2025-05-26 04:45:00|14257.3|14256.6|14255.8|14255.1|14257.4|14256.7|14253.1|14251.1|170
1748235000000|2025-05-26 04:50:00|14255.9|14255.2|14259.8|14259.1|14259.8|14259.1|14254.9|14254.2|138
1748235300000|2025-05-26 04:55:00|14260.1|14259.4|14257.1|14256.4|14262.3|14261.6|14256.5|14255.8|115
1748235600000|2025-05-26 05:00:00|14256.9|14256.2|14262.6|14261.9|14267.3|14265.7|14253.8|14253.1|208
1748235900000|2025-05-26 05:05:00|14262.2|14261.5|14263.2|14262.5|14267|14266.3|14262|14261.3|169
1748236200000|2025-05-26 05:10:00|14262.6|14261.9|14263.3|14262.6|14265.9|14265.2|14261.9|14261.2|151
1748236500000|2025-05-26 05:15:00|14263.5|14262.8|14274.1|14273.4|14275.1|14274.4|14259.5|14258.8|194
1748236800000|2025-05-26 05:20:00|14274|14273.3|14270.3|14269.6|14274|14273.3|14268.7|14268|139
1748237100000|2025-05-26 05:25:00|14270|14269.3|14273.2|14272.5|14275|14274.3|14268.1|14267.4|114
1748237400000|2025-05-26 05:30:00|14274.4|14273.7|14274.2|14273.5|14274.5|14273.8|14269.5|14268.8|131
1748237700000|2025-05-26 05:35:00|14274.4|14272.9|14273.8|14273.1|14275.6|14274.9|14272.4|14271.7|143
1748238000000|2025-05-26 05:40:00|14275.2|14274.5|14272.6|14271.9|14275.3|14274.6|14270.8|14269.8|119
1748238300000|2025-05-26 05:45:00|14272.8|14272.1|14267.3|14266.6|14273.3|14272.6|14267|14266.3|174
1748238600000|2025-05-26 05:50:00|14267.4|14266.7|14255.8|14255.1|14267.4|14266.7|14254.8|14254.1|284
1748238900000|2025-05-26 05:55:00|14255.3|14254.6|14252.3|14251.3|14255.3|14254.6|14248|14247|298
1748239200000|2025-05-26 06:00:00|14251.8|14251.1|14260.7|14258.9|14262.9|14261.6|14250.6|14249.9|324
1748239500000|2025-05-26 06:05:00|14260.6|14258.8|14259.5|14258.8|14264.6|14263.9|14259|14257.9|199
1748239800000|2025-05-26 06:10:00|14259.4|14258.7|14257.7|14257|14260.5|14259.8|14254.8|14254.1|232
1748240100000|2025-05-26 06:15:00|14257.6|14256.9|14264.8|14264.1|14270.3|14269.6|14257.6|14256.9|226
1748240400000|2025-05-26 06:20:00|14265.7|14265|14271.6|14270.9|14274.8|14274.1|14264.5|14263.8|240
1748240700000|2025-05-26 06:25:00|14271.5|14270.8|14278.1|14277.4|14279.6|14278.5|14270.8|14270.1|348
1748241000000|2025-05-26 06:30:00|14278.2|14277.5|14271.5|14270.8|14280.9|14280.2|14271.5|14270.8|260
1748241300000|2025-05-26 06:35:00|14271.6|14270.9|14269.5|14268.8|14275.5|14274.8|14269.4|14268.7|190
1748241600000|2025-05-26 06:40:00|14269.3|14268.6|14270.5|14269.8|14274.4|14273.7|14268.4|14267.7|270
1748241900000|2025-05-26 06:45:00|14270.4|14269.7|14273.3|14272.6|14277.5|14276.8|14269.9|14269.2|272
1748242200000|2025-05-26 06:50:00|14273.2|14272.5|14275.7|14275|14276.3|14275.6|14272.1|14271.4|237
1748242500000|2025-05-26 06:55:00|14275.8|14275.1|14275.9|14275.2|14279.6|14278.7|14274.4|14272.5|303
1748242800000|2025-05-26 07:00:00|14276.2|14275.5|14277.6|14276.9|14278.3|14277.6|14271|14270.3|303
1748243100000|2025-05-26 07:05:00|14277.9|14277.2|14277.6|14276.9|14279.9|14279.2|14273.6|14272.9|316
1748243400000|2025-05-26 07:10:00|14277.4|14276.7|14280.7|14280|14285|14284.3|14277.3|14276.6|289
1748243700000|2025-05-26 07:15:00|14280.4|14279.7|14280|14279.3|14281.8|14281.1|14277.9|14277.2|290
1748244000000|2025-05-26 07:20:00|14280.2|14279.5|14280.9|14279.9|14284.4|14283.7|14279.4|14278.7|232
1748244300000|2025-05-26 07:25:00|14280.6|14279.4|14283.9|14281.6|14284.2|14283.5|14279.5|14278.8|217
1748244600000|2025-05-26 07:30:00|14283.8|14281.5|14283.8|14283.1|14288.4|14287.7|14282.2|14281.2|326
1748244900000|2025-05-26 07:35:00|14283.9|14283.2|14285.5|14284.5|14286.6|14285.9|14282.3|14281.6|215
1748245200000|2025-05-26 07:40:00|14285.6|14284.6|14284.5|14283.8|14288.2|14286.9|14283.9|14283.2|228
1748245500000|2025-05-26 07:45:00|14284.7|14284|14288.7|14288|14290.1|14289.2|14283.4|14282.7|186
1748245800000|2025-05-26 07:50:00|14288.8|14288.1|14288.3|14287.3|14291.9|14291.2|14287.6|14285.9|236
1748246100000|2025-05-26 07:55:00|14288.4|14287.4|14290.8|14289.2|14292.3|14291.6|14287.6|14286.9|309
1748246400000|2025-05-26 08:00:00|14290.4|14288.5|14286.4|14285.7|14291|14289.8|14284.6|14283.9|199
1748246700000|2025-05-26 08:05:00|14286.5|14285.8|14284.8|14284.1|14287.6|14286.9|14283.4|14282.7|184
1748247000000|2025-05-26 08:10:00|14284.9|14284.2|14282.6|14281.9|14286.4|14285.7|14282.1|14281.4|149
1748247300000|2025-05-26 08:15:00|14282.4|14281.7|14282.7|14282|14283.6|14282.9|14279.8|14278.4|180
1748247600000|2025-05-26 08:20:00|14282.5|14281.8|14286.5|14285.8|14287.7|14287|14281.7|14281|179
1748247900000|2025-05-26 08:25:00|14286.4|14285.7|14281.8|14281.1|14286.4|14285.7|14281.2|14280.5|133
1748248200000|2025-05-26 08:30:00|14281.9|14281.2|14277.7|14276|14282.3|14281.6|14277.5|14274.9|168
1748248500000|2025-05-26 08:35:00|14278|14276.3|14282.2|14281.5|14284|14283.3|14275.9|14275.2|129
1748248800000|2025-05-26 08:40:00|14282.3|14281.6|14281.6|14280.9|14285.7|14285|14281.6|14280.5|138
1748249100000|2025-05-26 08:45:00|14280.2|14279.5|14284.6|14283.1|14284.9|14283.3|14277.4|14276.7|160
1748249400000|2025-05-26 08:50:00|14284.8|14283.3|14285|14284.3|14288.1|14287.1|14283.4|14282.7|143
1748249700000|2025-05-26 08:55:00|14285.1|14284.4|14290.1|14289.4|14293|14291.9|14285.1|14284.4|221
1748250000000|2025-05-26 09:00:00|14289.8|14289.1|14293.7|14293|14295.4|14294.7|14287.9|14287.2|188
1748250300000|2025-05-26 09:05:00|14293.6|14292.9|14295.6|14294.9|14296.5|14295.8|14292|14291.3|149
1748250600000|2025-05-26 09:10:00|14295.4|14294.7|14293.3|14292.6|14295.6|14294.9|14292.3|14291.6|126
1748250900000|2025-05-26 09:15:00|14293.5|14292.8|14294.9|14294.2|14295.6|14294.8|14292.6|14291.9|148
1748251200000|2025-05-26 09:20:00|14295.2|14294.5|14297.3|14296.6|14297.9|14297|14294.4|14293.7|124
1748251500000|2025-05-26 09:25:00|14297.6|14296.9|14295.7|14293.3|14299.3|14298.6|14293|14291.7|150
1748251800000|2025-05-26 09:30:00|14295.5|14293.2|14289.1|14288.4|14295.5|14294.5|14288|14287.2|150
1748252100000|2025-05-26 09:35:00|14289.4|14288.7|14287.6|14286.9|14291.8|14290.9|14286.7|14286|155
1748252400000|2025-05-26 09:40:00|14287.7|14287|14288.4|14287.7|14290.7|14290|14287.1|14286.4|112
1748252700000|2025-05-26 09:45:00|14288|14287.3|14288|14287.3|14291.3|14290.6|14287|14286.3|92
1748253000000|2025-05-26 09:50:00|14287.9|14287.2|14288.4|14287.7|14289.1|14288.4|14286.6|14285.9|110
1748253300000|2025-05-26 09:55:00|14288.1|14287.4|14287.7|14287|14290|14289.3|14287|14286.3|125
1748253600000|2025-05-26 10:00:00|14287.6|14286.9|14286.8|14286.1|14288.5|14287.7|14284.1|14283.4|103
1748253900000|2025-05-26 10:05:00|14286.9|14286.2|14285.3|14284.6|14288.6|14287.9|14285.2|14284.5|99
1748254200000|2025-05-26 10:10:00|14285.4|14284.7|14285.5|14284.8|14287|14286.3|14283.6|14282.4|117
1748254500000|2025-05-26 10:15:00|14285.6|14284.9|14284.7|14284|14287.6|14286.9|14284|14283.3|94
1748254800000|2025-05-26 10:20:00|14284.9|14284.2|14284.9|14283.2|14286.6|14285.9|14284|14282.3|127
1748255100000|2025-05-26 10:25:00|14284.8|14283.1|14286.5|14285.8|14286.9|14286.2|14283.5|14282.3|88
1748255400000|2025-05-26 10:30:00|14286.6|14285.9|14291.5|14290.8|14296.3|14294.9|14286.6|14285.9|156
1748255700000|2025-05-26 10:35:00|14291.6|14290.9|14287.6|14286.9|14292.6|14291.9|14286.3|14285.6|99
1748256000000|2025-05-26 10:40:00|14288.6|14287.9|14290.4|14289.7|14290.9|14290.2|14286|14285.3|130
1748256300000|2025-05-26 10:45:00|14290.5|14289.8|14286.7|14286|14290.5|14289.8|14286.5|14285.8|84
1748256600000|2025-05-26 10:50:00|14286.9|14286.2|14288|14287.3|14288.5|14287.8|14286|14285.3|89
1748256900000|2025-05-26 10:55:00|14287.9|14287.2|14286.5|14285.8|14288.8|14288.1|14286.1|14285.4|128
1748257200000|2025-05-26 11:00:00|14286.4|14285.7|14285|14284.3|14286.6|14285.9|14282.6|14281.9|100
1748257500000|2025-05-26 11:05:00|14285.1|14284.4|14289.6|14288.9|14291.4|14290.2|14285|14284.3|136
1748257800000|2025-05-26 11:10:00|14289.5|14288.8|14292.2|14290.1|14292.6|14291.9|14287.4|14286.7|109
1748258100000|2025-05-26 11:15:00|14291.7|14289.5|14289.9|14289.2|14291.7|14289.8|14287.9|14286.9|106
1748258400000|2025-05-26 11:20:00|14290.2|14289.5|14291.5|14290.8|14292.7|14291.4|14290.2|14289|92
1748258700000|2025-05-26 11:25:00|14291.2|14290.5|14294.1|14292.1|14294.1|14292.3|14290.6|14289.9|113
1748259000000|2025-05-26 11:30:00|14294.2|14292.2|14292.7|14292|14295.8|14295.1|14292.2|14291.5|110
1748259300000|2025-05-26 11:35:00|14292.8|14292.1|14293.1|14292.4|14296|14295.3|14292.2|14291.5|103
1748259600000|2025-05-26 11:40:00|14293.2|14292.5|14296.3|14295.6|14296.9|14296.2|14293.1|14292.4|86
1748259900000|2025-05-26 11:45:00|14296.4|14295.7|14294.6|14293.9|14297.1|14296.4|14294.5|14293.8|98
1748260200000|2025-05-26 11:50:00|14294.5|14293.8|14294.7|14294|14295.6|14294.9|14291.9|14291.2|118
1748260500000|2025-05-26 11:55:00|14294.6|14293.9|14293.7|14293|14297.6|14296.9|14293.5|14292.8|146
1748260800000|2025-05-26 12:00:00|14293.6|14292.9|14291.2|14290.5|14293.8|14293.1|14287.4|14286.7|184
1748261100000|2025-05-26 12:05:00|14291.4|14290.7|14289.4|14288.7|14291.4|14290.7|14288.9|14288.2|94
1748261400000|2025-05-26 12:10:00|14289.5|14288.8|14290.7|14290|14292.3|14291.6|14287.5|14286.8|114
1748261700000|2025-05-26 12:15:00|14290.8|14290.1|14295.1|14294.4|14296.1|14295.4|14290.4|14289.7|107
1748262000000|2025-05-26 12:20:00|14295.8|14295.1|14299.1|14298.4|14300|14299.3|14295.3|14294.6|154
1748262300000|2025-05-26 12:25:00|14298.8|14298.1|14299|14297.2|14299.9|14299.2|14296|14295.3|139
1748262600000|2025-05-26 12:30:00|14299.2|14298.2|14293|14292.3|14299.2|14298.2|14292.9|14292.2|136
1748262900000|2025-05-26 12:35:00|14293.6|14292.9|14293.4|14291.7|14294.6|14293.9|14291.8|14291.1|112
1748263200000|2025-05-26 12:40:00|14293.3|14291.6|14296.4|14295.7|14298.3|14297.6|14293|14291.6|123
1748263500000|2025-05-26 12:45:00|14300.6|14296.8|14302.4|14301.7|14303|14302.3|14299.4|14296.8|127
1748263800000|2025-05-26 12:50:00|14303|14302.3|14297.8|14297.1|14303.9|14303.2|14297|14296.3|108
1748264100000|2025-05-26 12:55:00|14297.1|14296.4|14298|14297.3|14299.9|14299|14295.8|14295.1|123
1748264400000|2025-05-26 13:00:00|14298.1|14297.4|14297.9|14297.2|14299.3|14298.6|14294.8|14294.1|142
1748264700000|2025-05-26 13:05:00|14297.8|14297.1|14296.9|14296.2|14297.8|14297.1|14293.5|14292.8|97
1748265000000|2025-05-26 13:10:00|14296.7|14296|14295.7|14295|14298.7|14298|14295.7|14295|122
1748265300000|2025-05-26 13:15:00|14295.8|14295.1|14292.8|14292.1|14296.2|14295.5|14292.5|14291.8|86
1748265600000|2025-05-26 13:20:00|14292.3|14291.6|14291.6|14290.9|14293.9|14293.2|14290.5|14289.8|75
1748265900000|2025-05-26 13:25:00|14291.7|14291|14288.3|14287.6|14291.9|14291.2|14288|14287.3|82
1748266200000|2025-05-26 13:30:00|14288.5|14287.8|14288.6|14287.9|14293.8|14293.1|14288.5|14287.8|158
1748266500000|2025-05-26 13:35:00|14289.4|14288.7|14286.2|14285.5|14289.7|14289|14286.1|14285.4|102
1748266800000|2025-05-26 13:40:00|14286.5|14285.8|14290.1|14289.4|14290.7|14290|14286.4|14285.7|112
1748267100000|2025-05-26 13:45:00|14290.2|14289.5|14287.4|14286.7|14291.7|14291|14287.1|14286.4|75
1748267400000|2025-05-26 13:50:00|14287.3|14286.6|14286.1|14285.4|14288.5|14287.8|14285.3|14284.6|106
1748267700000|2025-05-26 13:55:00|14286|14285.3|14284.1|14283.4|14286.5|14285.8|14283.3|14282.3|215
1748268000000|2025-05-26 14:00:00|14284|14283.3|14285.7|14285|14286.6|14285.9|14283|14282.3|145
1748268300000|2025-05-26 14:05:00|14285.2|14284.5|14283.9|14283.2|14285.6|14284.9|14281.9|14281.2|136
1748268600000|2025-05-26 14:10:00|14284|14283.3|14285.4|14284.7|14285.8|14285.1|14282.5|14281.8|126
1748268900000|2025-05-26 14:15:00|14285.1|14284.4|14282.5|14281.8|14285.9|14285.2|14281.7|14281|124
1748269200000|2025-05-26 14:20:00|14282.6|14281.9|14282.9|14282.2|14283.2|14282.5|14280.1|14279.1|139
1748269500000|2025-05-26 14:25:00|14282.6|14281.9|14280.8|14280.1|14282.6|14281.9|14280.6|14279.9|110
1748269800000|2025-05-26 14:30:00|14280.6|14279.9|14279.8|14279.1|14282.2|14281.5|14279.5|14278.8|137
1748270100000|2025-05-26 14:35:00|14279.5|14278.8|14278.7|14278|14281.7|14281|14278.3|14277.6|122
1748270400000|2025-05-26 14:40:00|14278.6|14277.9|14278.9|14278.2|14280.7|14280|14277.4|14276|111
1748270700000|2025-05-26 14:45:00|14278.8|14278.1|14276.2|14275.5|14279.6|14278.9|14275.7|14275|98
1748271000000|2025-05-26 14:50:00|14275.8|14275.1|14277.5|14276.8|14278.5|14277.8|14275.3|14274.6|98
1748271300000|2025-05-26 14:55:00|14277.4|14276.7|14279|14278.3|14280.6|14279.9|14276.3|14275.6|208
1748271600000|2025-05-26 15:00:00|14278.9|14278.2|14277.8|14277.1|14280.7|14280|14277.1|14276.4|227
1748271900000|2025-05-26 15:05:00|14277.5|14276.8|14278.8|14278.1|14279.7|14279|14277.1|14276.4|97
1748272200000|2025-05-26 15:10:00|14278.6|14277.9|14281.9|14281.2|14282.2|14281.5|14278.6|14277.9|102
1748272500000|2025-05-26 15:15:00|14282|14281.3|14282.6|14281.9|14284.5|14283.8|14281.8|14281.1|63
1748272800000|2025-05-26 15:20:00|14281.9|14281.2|14283.7|14283|14283.9|14283.1|14281.9|14281.2|42
1748273100000|2025-05-26 15:25:00|14283.6|14282.9|14284|14283.3|14286.4|14285.6|14283.3|14282.6|53
1748273400000|2025-05-26 15:30:00|14283.6|14282.9|14282.5|14280.9|14284.8|14284.1|14282|14280.9|73
1748273700000|2025-05-26 15:35:00|14282.9|14281.2|14282.8|14281.8|14283.1|14282.1|14280.4|14279.4|67
1748274000000|2025-05-26 15:40:00|14282.5|14281.5|14282.6|14281.6|14284.4|14282.5|14282.3|14280.6|58
1748274300000|2025-05-26 15:45:00|14282.5|14281.5|14283|14282.3|14283.5|14282.8|14282|14281|41
1748274600000|2025-05-26 15:50:00|14283.5|14282.8|14283.1|14282.4|14283.7|14283|14282.1|14281.4|36
1748274900000|2025-05-26 15:55:00|14282.9|14282.2|14285.2|14284.5|14285.5|14284.8|14282.9|14282.2|74
1748275200000|2025-05-26 16:00:00|14285.4|14284.7|14286.2|14285.5|14287.8|14287.1|14285.4|14284.7|64
1748275500000|2025-05-26 16:05:00|14286|14285.3|14285.5|14284.8|14286.7|14286|14284.3|14283.6|34
1748275800000|2025-05-26 16:10:00|14285.6|14284.9|14285.7|14284.1|14285.7|14285|14284.6|14283.6|47
1748276100000|2025-05-26 16:15:00|14285.8|14283.9|14284.9|14283.9|14286.3|14285.6|14284.6|14283.6|32
1748276400000|2025-05-26 16:20:00|14284.8|14283.8|14281.3|14280.3|14284.9|14283.9|14281.3|14280|39
1748276700000|2025-05-26 16:25:00|14280.1|14279.4|14276.4|14275.7|14280.2|14279.5|14276.4|14275.7|49
1748277000000|2025-05-26 16:30:00|14276.6|14275.9|14275.8|14275.1|14278.3|14277.6|14275.7|14275|49
1748277300000|2025-05-26 16:35:00|14275.9|14275.2|14277|14276|14278|14277.3|14275.9|14275.2|25
1748277600000|2025-05-26 16:40:00|14276.8|14275.8|14275.9|14275.2|14276.9|14276.2|14274.5|14273.3|35
1748277900000|2025-05-26 16:45:00|14275.8|14275.1|14275.5|14274.8|14276.4|14275.7|14274.5|14273.3|34
1748278200000|2025-05-26 16:50:00|14275.4|14274.7|14274.9|14273.9|14275.6|14274.9|14274.5|14273.7|16
1748278500000|2025-05-26 16:55:00|14274.8|14273.8|14273.1|14272.4|14275|14274.3|14273.1|14272.4|41
1748278800000|2025-05-26 17:00:00|14273|14272.3|14272.7|14272|14273.1|14272.4|14272.3|14271.1|30
1748279100000|2025-05-26 17:05:00|14273.2|14271.5|14272.6|14270.2|14273.4|14272.4|14271.7|14270.2|31
1748279400000|2025-05-26 17:10:00|14272.5|14270.3|14272.6|14271|14273|14271.3|14271.6|14270.3|25
1748279700000|2025-05-26 17:15:00|14274.4|14272.8|14275.2|14273.7|14275.2|14274|14272.8|14271.5|28
1748280000000|2025-05-26 17:20:00|14274.8|14273.8|14274.1|14273.4|14274.8|14273.8|14274|14273.2|6
1748280300000|2025-05-26 17:25:00|14274.9|14274.2|14275.7|14273.9|14275.7|14274.4|14274.8|14273.5|22
1748280600000|2025-05-26 17:30:00|14276.7|14274.9|14279.8|14278.1|14280.1|14278.1|14276.7|14274.9|25
1748280900000|2025-05-26 17:35:00|14280.3|14278|14276.8|14275|14280.3|14278|14276.6|14275|15
1748281200000|2025-05-26 17:40:00|14276.9|14274.9|14277|14275.2|14277.5|14275.2|14276.7|14274.7|15
1748281500000|2025-05-26 17:45:00|14276.8|14275.1|14275.4|14274.7|14276.8|14275.1|14275.2|14273.8|18
1748281800000|2025-05-26 17:50:00|14275.3|14274.6|14275.9|14275.2|14276.3|14275.6|14275.3|14274.6|25
1748282100000|2025-05-26 17:55:00|14276.2|14274.4|14277.5|14276.5|14278.2|14276.9|14276|14274.4|21
1748282400000|2025-05-26 18:00:00|14277.6|14276.6|14277.5|14276.5|14278.2|14276.6|14277.1|14275.5|16
1748282700000|2025-05-26 18:05:00|14277.6|14276.6|14277.7|14276.7|14278.1|14276.7|14277.6|14276|10
1748283000000|2025-05-26 18:10:00|14276.8|14276.1|14276.5|14275.8|14277.8|14276.9|14276.4|14275.7|18
1748283300000|2025-05-26 18:15:00|14277|14275.2|14277.7|14276.7|14277.9|14276.9|14276.7|14275.2|13
1748283600000|2025-05-26 18:20:00|14277.6|14276.6|14276.3|14275.3|14277.6|14276.6|14275.8|14274.9|17
1748283900000|2025-05-26 18:25:00|14276.4|14274.9|14276.6|14274.9|14276.6|14275.3|14276.1|14274.7|15
1748284200000|2025-05-26 18:30:00|14276.5|14274.7|14277.5|14275.9|14277.6|14276.1|14276.2|14274.5|16
1748284500000|2025-05-26 18:35:00|14277.2|14276.2|14277.8|14276.2|14277.8|14276.5|14277.2|14275.9|9
1748284800000|2025-05-26 18:40:00|14277.5|14276.5|14277.3|14276.3|14277.8|14276.8|14277.2|14276.1|13
1748285100000|2025-05-26 18:45:00|14277.4|14276.4|14277.2|14276.5|14277.6|14276.6|14277.1|14276|14
1748285400000|2025-05-26 18:50:00|14277.3|14276.6|14276.6|14275.9|14277.3|14276.6|14276.3|14275.6|14
1748285700000|2025-05-26 18:55:00|14276.5|14275.8|14276.8|14276.1|14277.2|14276.5|14276.5|14275.8|14
1748286000000|2025-05-26 19:00:00|14276.7|14276|14276.3|14274.4|14276.7|14276|14275.7|14274.4|14
1748286300000|2025-05-26 19:05:00|14276|14275|14275.5|14274.8|14276.7|14275.6|14274.6|14273.9|21
1748286600000|2025-05-26 19:10:00|14276.2|14274.1|14276.4|14275.4|14276.8|14275.8|14275.7|14274.1|15
1748286900000|2025-05-26 19:15:00|14276.9|14275.7|14276.7|14275.7|14277|14275.7|14276.6|14275.2|9
1748287200000|2025-05-26 19:20:00|14276.6|14275.6|14276.5|14275.8|14276.6|14275.8|14276.2|14275.5|5
1748287500000|2025-05-26 19:25:00|14276.6|14275.9|14276.3|14275.6|14277|14276|14275.9|14275.2|12
1748287800000|2025-05-26 19:30:00|14276.5|14275.8|14277.1|14275.3|14277.1|14275.8|14276.4|14275.2|15
1748288100000|2025-05-26 19:35:00|14277|14275.4|14278|14276.3|14278|14276.4|14277|14275.4|16
1748288400000|2025-05-26 19:40:00|14278.1|14276.2|14278.3|14276.4|14278.5|14276.5|14277.3|14275.5|25
1748288700000|2025-05-26 19:45:00|14278.2|14276.5|14278.5|14277.5|14278.7|14277.5|14277.9|14276.5|16
1748289000000|2025-05-26 19:50:00|14278.6|14277.6|14278.2|14275.7|14278.8|14277.6|14277.4|14275.2|18
1748289300000|2025-05-26 19:55:00|14278.1|14275.8|14278.7|14276.4|14279|14276.7|14276.7|14275.4|32
1748289600000|2025-05-26 20:00:00|14278.4|14275.9|14277.3|14275.5|14279.1|14277.9|14277.3|14275.5|39
1748289900000|2025-05-26 20:05:00|14277.5|14275.4|14279.4|14277.2|14279.7|14277.4|14277.5|14275.4|23
1748290200000|2025-05-26 20:10:00|14279.5|14277.1|14280.2|14278.2|14280.5|14278.7|14279.5|14277.1|15
1748290500000|2025-05-26 20:15:00|14280.1|14278.3|14279.3|14278.3|14280.1|14278.9|14279|14277.9|15
1748290800000|2025-05-26 20:20:00|14279.1|14278.1|14278.7|14278|14279.8|14278.7|14278.7|14277.2|17
1748291100000|2025-05-26 20:25:00|14278.8|14278.1|14282.3|14280.8|14283.1|14281.8|14278.8|14278.1|32
1748291400000|2025-05-26 20:30:00|14282.4|14280.6|14281.8|14281.1|14282.9|14281.2|14281.8|14280|23
1748291700000|2025-05-26 20:35:00|14281.9|14281.2|14281.7|14281|14282.1|14281.2|14281.5|14280.3|27
1748292000000|2025-05-26 20:40:00|14281.8|14281.1|14281.3|14279.6|14282|14281.1|14281.3|14279.6|18
1748292300000|2025-05-26 20:45:00|14281.7|14280.2|14282.2|14280.5|14283.3|14280.9|14280.7|14279.2|48
1748292600000|2025-05-26 20:50:00|14283.3|14281|14284.1|14283.1|14285.2|14283.5|14282.7|14280.5|53
1748292900000|2025-05-26 20:55:00|14284.6|14282.6|14286.6|14282.3|14287.2|14283.2|14284.3|14280.7|54
1748293200000|2025-05-26 21:00:00|14292.3|14285.3|14288.5|14281.5|14292.3|14285.3|14287.4|14280.4|8
1748293800000|2025-05-26 21:10:00|14288.8|14281.8|14288.5|14281.5|14288.9|14281.9|14288.5|14281.5|3
1748294100000|2025-05-26 21:15:00|14288.6|14281.6|14281|14274|14288.8|14281.8|14281|14274|5
1748294400000|2025-05-26 21:20:00|14280.8|14273.8|14281.3|14274.3|14281.3|14274.3|14280.1|14273.1|6
1748294700000|2025-05-26 21:25:00|14282.3|14275.3|14282.5|14275.5|14282.5|14275.5|14282|14275|5
1748295000000|2025-05-26 21:30:00|14282.6|14275.6|14284.5|14277.5|14284.5|14277.5|14282.6|14275.6|3
1748295300000|2025-05-26 21:35:00|14278.6|14271.6|14279.8|14272.8|14279.8|14272.8|14278.6|14271.6|6
1748295600000|2025-05-26 21:40:00|14278.5|14271.5|14279|14272|14279.5|14272.5|14278.5|14271.5|4
1748295900000|2025-05-26 21:45:00|14278.9|14271.9|14279.3|14272.3|14279.4|14272.4|14278.9|14271.9|6
1748296200000|2025-05-26 21:50:00|14279.2|14272.2|14279.2|14272.2|14279.2|14272.2|14279.2|14272.2|1
1748296500000|2025-05-26 21:55:00|14279.3|14272.3|14278.5|14271.5|14279.3|14272.3|14278.5|14271.5|2
1748296800000|2025-05-26 22:00:00|14279.8|14272.8|14270.3|14266.6|14280.6|14275.1|14269.8|14266.1|82
1748297100000|2025-05-26 22:05:00|14269.8|14267.1|14271.8|14270.8|14275.8|14272.6|14267.7|14265.4|84
1748297400000|2025-05-26 22:10:00|14270.6|14269.6|14267.8|14267.1|14271.9|14270.8|14267.8|14266.2|79
1748297700000|2025-05-26 22:15:00|14267.9|14267.2|14269.7|14269|14271.7|14271|14267.2|14265.6|64
1748298000000|2025-05-26 22:20:00|14269.8|14269.1|14267.7|14267|14271.5|14270.8|14267.7|14267|51
1748298300000|2025-05-26 22:25:00|14267.6|14266.9|14269.2|14268.5|14269.2|14268.5|14266.9|14266.2|43
1748298600000|2025-05-26 22:30:00|14269|14268.3|14265.1|14264.1|14270.1|14269.4|14264.8|14263.7|58
1748298900000|2025-05-26 22:35:00|14265.4|14263.8|14267.8|14267.1|14269.3|14267.9|14265.4|14263.8|42
1748299200000|2025-05-26 22:40:00|14268.3|14267.6|14266.7|14266|14269.4|14268.3|14265.8|14265.1|78
1748299500000|2025-05-26 22:45:00|14267|14266.3|14265|14264.3|14267.2|14266.5|14264.9|14263.6|61
1748299800000|2025-05-26 22:50:00|14264.9|14264.2|14269.8|14269.1|14270.5|14269.8|14264.9|14264.2|48
1748300100000|2025-05-26 22:55:00|14270.5|14269.8|14270|14267.4|14271.2|14269.8|14268.5|14266.5|77
1748300400000|2025-05-26 23:00:00|14270.8|14268.3|14270.5|14269.5|14271.9|14270.4|14268.9|14267.2|92
1748300700000|2025-05-26 23:05:00|14270|14269|14270.3|14269.6|14270.9|14270.2|14267.3|14266.6|52
1748301000000|2025-05-26 23:10:00|14269.6|14268.9|14271|14270.3|14271.1|14270.4|14267.3|14266.3|61
1748301300000|2025-05-26 23:15:00|14270.9|14270.2|14271.6|14270.9|14272.4|14271.7|14270.6|14269.9|68
1748301600000|2025-05-26 23:20:00|14271.7|14271|14273.5|14272.8|14274.3|14273.6|14271.7|14271|48
1748301900000|2025-05-26 23:25:00|14273.6|14272.9|14275.1|14274.4|14276.3|14274.8|14273.4|14272.4|64
1748302200000|2025-05-26 23:30:00|14274.9|14274.2|14272.8|14272.1|14275|14274.2|14272.7|14271.4|83
1748302500000|2025-05-26 23:35:00|14272.5|14271.8|14271.8|14271.1|14273.9|14272|14271.3|14270.4|65
1748302800000|2025-05-26 23:40:00|14271.7|14271|14266|14265.3|14271.7|14271|14265.6|14264.9|100
1748303100000|2025-05-26 23:45:00|14265.6|14264.9|14263.3|14262.6|14265.9|14265.2|14262.2|14261.5|121
1748303400000|2025-05-26 23:50:00|14263.2|14262.5|14265.4|14264.7|14266.8|14266.1|14263.2|14262.5|118
1748303700000|2025-05-26 23:55:00|14265.5|14264.8|14263.5|14262.8|14267.8|14267.1|14263.5|14262.8|122
1748304000000|2025-05-27 00:00:00|14262.4|14261.7|14253.8|14252.8|14262.4|14261.7|14253.1|14251.6|384
1748304300000|2025-05-27 00:05:00|14253.7|14252.7|14238.4|14237.7|14254.8|14253.8|14238.1|14237.4|380
1748304600000|2025-05-27 00:10:00|14238.9|14238.2|14239.9|14239.2|14243.1|14242.4|14235.5|14234.4|299
1748304900000|2025-05-27 00:15:00|14240.8|14238.3|14241.5|14240.5|14242.9|14241.2|14236.5|14234.9|302
1748305200000|2025-05-27 00:20:00|14241.3|14240.3|14230.2|14229.5|14241.6|14240.6|14229.1|14228.4|242
1748305500000|2025-05-27 00:25:00|14230.1|14229.4|14234.9|14234.2|14236.2|14235.5|14229|14228.3|165
1748305800000|2025-05-27 00:30:00|14235|14234.3|14233.2|14232.5|14238|14236.4|14232.5|14231.8|225
1748306100000|2025-05-27 00:35:00|14233.5|14232.8|14232.7|14232|14238.1|14237.4|14231.5|14230.8|205
1748306400000|2025-05-27 00:40:00|14232.8|14232.1|14233.2|14232.5|14236.9|14236.2|14228.1|14227.4|301
1748306700000|2025-05-27 00:45:00|14233.1|14232.4|14234.1|14232.1|14234.7|14233.6|14230.5|14229.8|211
1748307000000|2025-05-27 00:50:00|14234.3|14232|14232.7|14232|14236|14234.2|14225.8|14223.8|529
1748307300000|2025-05-27 00:55:00|14232.6|14231.9|14228.5|14227.8|14234.4|14233.7|14225.3|14224.6|330
1748307600000|2025-05-27 01:00:00|14228.4|14227.7|14220.2|14219.5|14228.4|14227.7|14220|14219|387
1748307900000|2025-05-27 01:05:00|14220.3|14219.6|14220.8|14220.1|14222.8|14221.3|14216.3|14215.6|253
1748308200000|2025-05-27 01:10:00|14221.1|14220.4|14219.1|14218.4|14223|14222.3|14217.7|14216.7|195
1748308500000|2025-05-27 01:15:00|14219|14218.3|14216|14215.3|14222.4|14221.6|14212|14210.3|219
1748308800000|2025-05-27 01:20:00|14215.8|14215.1|14214.6|14213.9|14217.5|14215.5|14212.6|14211.9|162
1748309100000|2025-05-27 01:25:00|14214.4|14213.7|14216.1|14215.4|14220.1|14219.4|14212.7|14212|193
1748309400000|2025-05-27 01:30:00|14216|14215.3|14218.7|14218|14223|14222.3|14214.9|14214.2|226
1748309700000|2025-05-27 01:35:00|14218.4|14217.7|14227.1|14226.4|14227.4|14226.7|14216.8|14216.1|208
1748310000000|2025-05-27 01:40:00|14227.4|14226.7|14233.4|14232.7|14238.9|14238.2|14225.7|14225|308
1748310300000|2025-05-27 01:45:00|14233.5|14232.8|14236.2|14235.5|14238.8|14238.1|14232.6|14231.9|220
1748310600000|2025-05-27 01:50:00|14236.1|14235.4|14232.2|14231.5|14236.6|14235.9|14232.1|14231.4|167
1748310900000|2025-05-27 01:55:00|14232.3|14231.6|14228.9|14228.2|14234.5|14233.8|14228.4|14227.7|163
1748311200000|2025-05-27 02:00:00|14229|14228.3|14233.6|14232.9|14236.4|14235.7|14225|14224.3|208
1748311500000|2025-05-27 02:05:00|14233.5|14232.8|14227.5|14226.8|14234.1|14233.4|14225.1|14224.4|187
1748311800000|2025-05-27 02:10:00|14227.9|14227.2|14223.6|14222.9|14228|14227.3|14221.8|14221.1|157
1748312100000|2025-05-27 02:15:00|14223.8|14223.1|14218.7|14218|14225.5|14224.8|14216.7|14216|146
1748312400000|2025-05-27 02:20:00|14218.8|14218.1|14225.8|14225.1|14226.9|14226.2|14218.8|14218.1|144
1748312700000|2025-05-27 02:25:00|14225.9|14225.2|14227.1|14226.4|14227.7|14227|14223.5|14222.6|100
1748313000000|2025-05-27 02:30:00|14227.2|14226.5|14228.4|14227.7|14230.4|14229.7|14226.2|14225.5|160
1748313300000|2025-05-27 02:35:00|14229.2|14228.5|14231.3|14230.6|14232.3|14231.6|14228.5|14227.8|155
1748313600000|2025-05-27 02:40:00|14231.9|14231.2|14232|14231.3|14232.3|14231.6|14228|14227.3|133
1748313900000|2025-05-27 02:45:00|14232.6|14231.9|14236.1|14235.4|14237.1|14236.4|14232.5|14231.8|103
1748314200000|2025-05-27 02:50:00|14235.9|14235.2|14235.4|14234.7|14239.1|14238.4|14233.5|14232.8|169
1748314500000|2025-05-27 02:55:00|14234.9|14234.2|14239|14238.3|14241.4|14240.7|14234.9|14234.2|169
1748314800000|2025-05-27 03:00:00|14239.8|14239.1|14245.6|14244.9|14246.4|14245.7|14239.2|14238.5|203
1748315100000|2025-05-27 03:05:00|14245.5|14244.8|14242.9|14242.2|14245.6|14244.9|14242.3|14241.6|121
1748315400000|2025-05-27 03:10:00|14243|14242.3|14241|14240.3|14245.4|14244.7|14240.8|14240.1|119
1748315700000|2025-05-27 03:15:00|14241.1|14240.4|14239.9|14239.2|14243|14241.4|14237.9|14236.9|141
1748316000000|2025-05-27 03:20:00|14240|14239.3|14239|14238.3|14240.4|14239.7|14238.1|14237.4|102
1748316300000|2025-05-27 03:25:00|14239.3|14238.6|14237.6|14235.7|14239.3|14238.6|14236.1|14234.6|129
1748316600000|2025-05-27 03:30:00|14237.8|14235.6|14238.3|14237.6|14239.9|14238.3|14237|14235.3|88
1748316900000|2025-05-27 03:35:00|14238.4|14237.7|14242.6|14241.9|14244.5|14243.8|14237.9|14237.2|94
1748317200000|2025-05-27 03:40:00|14242.5|14241.8|14242.6|14241.9|14243.2|14242.5|14239.8|14239.1|94
1748317500000|2025-05-27 03:45:00|14242.5|14241.8|14243.9|14242.1|14246.1|14244.1|14241.6|14240.9|103
1748317800000|2025-05-27 03:50:00|14243.8|14242|14244|14243.3|14245.1|14243.7|14242.1|14240.8|95
1748318100000|2025-05-27 03:55:00|14244.1|14243.4|14245|14244.3|14245.5|14244.8|14243.1|14241.9|80
1748318400000|2025-05-27 04:00:00|14245.2|14244.5|14239.1|14238.4|14246.7|14245.3|14239.1|14238.4|138
1748318700000|2025-05-27 04:05:00|14239|14238.3|14243|14242.3|14243.1|14242.4|14238.9|14238.2|92
1748319000000|2025-05-27 04:10:00|14242.8|14242.1|14242.7|14242|14244.1|14243.4|14241.2|14240.2|110
1748319300000|2025-05-27 04:15:00|14243|14242.3|14240.7|14240|14244.8|14243.5|14240.6|14239.7|75
1748319600000|2025-05-27 04:20:00|14241.5|14240.8|14249.1|14248.4|14250.2|14249.4|14241|14240.3|101
1748319900000|2025-05-27 04:25:00|14250|14249.3|14250.3|14249.3|14252.6|14251.9|14249|14248|106
1748320200000|2025-05-27 04:30:00|14250.5|14249.5|14266.7|14266|14268.7|14267|14250.1|14249.4|222
1748320500000|2025-05-27 04:35:00|14266.5|14265.8|14262.5|14261.8|14266.5|14265.8|14260.6|14259.8|155
1748320800000|2025-05-27 04:40:00|14262.6|14261.9|14272.8|14272.1|14274.9|14274.2|14262.6|14261.9|208
1748321100000|2025-05-27 04:45:00|14272.3|14271.6|14281.5|14280.8|14284.9|14284.2|14270.5|14269.8|271
1748321400000|2025-05-27 04:50:00|14281.8|14281.1|14277.6|14276.9|14284.7|14284|14276.8|14276.1|219
1748321700000|2025-05-27 04:55:00|14278.5|14277.8|14286|14285.3|14286.4|14285.7|14278.5|14277.8|231
1748322000000|2025-05-27 05:00:00|14286.9|14286.2|14297.1|14296.4|14299.3|14298.6|14286.7|14286|283
1748322300000|2025-05-27 05:05:00|14297.2|14296.5|14314.7|14314|14316|14315.3|14297.2|14296.5|396
1748322600000|2025-05-27 05:10:00|14314.3|14313.6|14313.5|14312.8|14325.7|14324.1|14311.2|14310.5|427
1748322900000|2025-05-27 05:15:00|14313.4|14312.7|14310.8|14310.1|14314.2|14313.5|14307.7|14307|312
1748323200000|2025-05-27 05:20:00|14310.7|14310|14318.5|14317.8|14319.9|14319.2|14309.1|14308.4|266
1748323500000|2025-05-27 05:25:00|14318.6|14317.9|14329.7|14329|14334.1|14333.4|14317.4|14316.7|394
1748323800000|2025-05-27 05:30:00|14329.2|14328.5|14337.5|14336.8|14344.3|14343.6|14328.1|14327.4|425
1748324100000|2025-05-27 05:35:00|14337.1|14336.4|14332.5|14331.8|14337.3|14336.6|14329.8|14329.1|292
1748324400000|2025-05-27 05:40:00|14333.3|14332.6|14328.9|14328.2|14333.9|14333.2|14328.3|14327.2|308
1748324700000|2025-05-27 05:45:00|14330.5|14329.8|14329.9|14329.2|14330.5|14329.8|14325.5|14323.9|311
1748325000000|2025-05-27 05:50:00|14329.8|14329.1|14324.7|14324|14329.8|14329.1|14323.6|14322.9|244
1748325300000|2025-05-27 05:55:00|14325.1|14324.4|14327.2|14325.2|14331.4|14330.7|14324|14322.3|370
1748325600000|2025-05-27 06:00:00|14327|14325.3|14312.6|14311.9|14331.4|14330.3|14312.1|14311.4|522
1748325900000|2025-05-27 06:05:00|14312|14311.3|14313.9|14313.2|14314.7|14313.8|14307.2|14306.5|332
1748326200000|2025-05-27 06:10:00|14315.4|14314.7|14307.2|14306.5|14315.8|14315.1|14306.6|14305.9|293
1748326500000|2025-05-27 06:15:00|14307.3|14306.6|14298.8|14298.1|14310|14309.3|14298|14297.3|300
1748326800000|2025-05-27 06:20:00|14299|14298.3|14308.6|14307.9|14312.3|14311.6|14298.7|14298|378
1748327100000|2025-05-27 06:25:00|14308.5|14307.8|14316.4|14315.7|14317|14315.7|14307.3|14306.6|301
1748327400000|2025-05-27 06:30:00|14316.5|14315.8|14311.1|14310.4|14322.9|14321|14311.1|14310.4|319
1748327700000|2025-05-27 06:35:00|14310.9|14310.2|14314.8|14314.1|14317.2|14316.5|14310.2|14309.5|293
1748328000000|2025-05-27 06:40:00|14314.2|14313.5|14323.4|14322.7|14325.8|14325.1|14313.1|14312.4|300
1748328300000|2025-05-27 06:45:00|14321.6|14320.9|14322.3|14321.6|14328.7|14328|14317.7|14317|503
1748328600000|2025-05-27 06:50:00|14322.5|14321.8|14342|14341.3|14343.3|14342.6|14322.4|14321.7|454
1748328900000|2025-05-27 06:55:00|14341.9|14341.2|14347|14346.3|14349.6|14348.9|14341.9|14341.2|418
1748329200000|2025-05-27 07:00:00|14347.2|14346.5|14348.2|14347.5|14358.2|14356.9|14344|14343.3|624
1748329500000|2025-05-27 07:05:00|14347.6|14346.9|14339.9|14339.2|14350|14349.3|14337|14336|344
1748329800000|2025-05-27 07:10:00|14339.8|14339.1|14339|14338.3|14340.9|14339.7|14333.7|14333|330
1748330100000|2025-05-27 07:15:00|14339.1|14338.4|14340.7|14340|14342|14341.3|14335.7|14335|353
1748330400000|2025-05-27 07:20:00|14340.8|14340.1|14347.6|14346.9|14353.5|14352.8|14340.8|14340.1|481
1748330700000|2025-05-27 07:25:00|14347.8|14347.1|14358.4|14357.7|14361.1|14360.4|14345|14344.3|474
1748331000000|2025-05-27 07:30:00|14358.5|14357.8|14365.4|14364.7|14368.5|14367.8|14358.5|14357.8|406
1748331300000|2025-05-27 07:35:00|14365.5|14364.8|14359.3|14358.6|14365.6|14364.9|14358.4|14357.7|310
1748331600000|2025-05-27 07:40:00|14359.4|14358.7|14370.1|14369.4|14371.6|14370.9|14357.8|14357.1|293
1748331900000|2025-05-27 07:45:00|14370.3|14369.6|14381|14380.3|14381.8|14381.1|14367.5|14366.8|402
1748332200000|2025-05-27 07:50:00|14380.2|14379.5|14379.4|14377.6|14386.9|14386.1|14377.4|14376.7|495
1748332500000|2025-05-27 07:55:00|14379|14377.2|14374.7|14374|14383.7|14382.7|14374.5|14373.8|408
1748332800000|2025-05-27 08:00:00|14373.9|14373.2|14371.5|14370.8|14379.4|14378.7|14369.2|14367.9|499
1748333100000|2025-05-27 08:05:00|14370.9|14370.2|14371.5|14370.8|14374.6|14373.2|14368.7|14368|337
1748333400000|2025-05-27 08:10:00|14371.6|14370.9|14374.7|14374|14381.2|14379.4|14371.6|14370.9|308
1748333700000|2025-05-27 08:15:00|14374.6|14373.9|14364.9|14364.2|14376.8|14375.5|14364.8|14363.7|236
1748334000000|2025-05-27 08:20:00|14365|14364.3|14373.6|14372.9|14375.7|14373.9|14362.6|14361.9|297
1748334300000|2025-05-27 08:25:00|14374.7|14374|14378.2|14377.5|14379|14378.3|14372.4|14371.7|248
1748334600000|2025-05-27 08:30:00|14378.7|14378|14376.3|14375.6|14383|14382.3|14375.5|14374.4|269
1748334900000|2025-05-27 08:35:00|14376|14375.3|14370.5|14369.8|14378.3|14377|14366.4|14365.7|258
1748335200000|2025-05-27 08:40:00|14370.6|14369.9|14371.9|14371.2|14376.5|14374.6|14368.5|14367.8|214
1748335500000|2025-05-27 08:45:00|14371.7|14371|14376.5|14375.8|14379.2|14378.5|14371|14370.3|198
1748335800000|2025-05-27 08:50:00|14377.2|14376.5|14385.1|14383.2|14389.8|14388.5|14377.2|14376.5|266
1748336100000|2025-05-27 08:55:00|14385.6|14383.7|14387.9|14385.9|14388.7|14387.4|14382.9|14382.1|257
1748336400000|2025-05-27 09:00:00|14388.2|14386.1|14391.3|14390.6|14393.9|14392.7|14385.2|14384.5|373
1748336700000|2025-05-27 09:05:00|14391.4|14390.7|14386.1|14385.4|14391.8|14391.1|14384.1|14383.4|283
1748337000000|2025-05-27 09:10:00|14386.2|14385.5|14386.7|14386|14390.2|14389.5|14385.1|14384.4|268
1748337300000|2025-05-27 09:15:00|14387|14386.3|14382.2|14381.5|14390.6|14389.9|14382|14381.3|216
1748337600000|2025-05-27 09:20:00|14383|14382.3|14385.7|14385|14387.4|14386.7|14381.2|14380.5|238
1748337900000|2025-05-27 09:25:00|14386.4|14385.7|14384|14383.3|14388.4|14387.3|14382|14381.3|220
1748338200000|2025-05-27 09:30:00|14383.8|14383.1|14389.1|14388.4|14392|14391.3|14382.8|14382.1|269
1748338500000|2025-05-27 09:35:00|14389.3|14388.6|14390.3|14388.5|14393.6|14392.9|14388.3|14387.5|211
1748338800000|2025-05-27 09:40:00|14392.1|14390.4|14398.4|14397.7|14399.7|14399|14391.6|14389.9|232
1748339100000|2025-05-27 09:45:00|14398.5|14397.8|14396.5|14395.8|14404.8|14404.1|14394.5|14393.8|277
1748339400000|2025-05-27 09:50:00|14396.7|14396|14390.6|14389.9|14397.7|14397|14390.1|14389.4|193
1748339700000|2025-05-27 09:55:00|14390.7|14390|14392|14391.3|14392.5|14391.8|14387.5|14386.8|284
1748340000000|2025-05-27 10:00:00|14391.8|14391.1|14393.4|14392.7|14395.9|14395.2|14390|14389.3|261
1748340300000|2025-05-27 10:05:00|14393.5|14392.8|14392.7|14392|14396.5|14395.8|14391.4|14390.7|209
1748340600000|2025-05-27 10:10:00|14392.5|14391.8|14395.5|14394.8|14396.6|14395.9|14392.5|14391.8|175
1748340900000|2025-05-27 10:15:00|14395.6|14394.9|14404.3|14403.6|14405.9|14404.7|14394.8|14394.1|331
1748341200000|2025-05-27 10:20:00|14404.2|14403.5|14399.5|14398.8|14405.1|14404.4|14398|14397.3|224
1748341500000|2025-05-27 10:25:00|14399.6|14398.9|14403.9|14403.2|14406.7|14404.7|14399.6|14398.6|237
1748341800000|2025-05-27 10:30:00|14404|14403.3|14413.3|14412.6|14415.7|14414.7|14404|14403|372
1748342100000|2025-05-27 10:35:00|14413.1|14412.4|14408.4|14407.7|14415.1|14414.4|14406.9|14406.2|249
1748342400000|2025-05-27 10:40:00|14408.5|14407.8|14405.8|14405.1|14408.6|14407.9|14404.6|14403.9|221
1748342700000|2025-05-27 10:45:00|14406.6|14405.9|14416.4|14415.7|14418.9|14417.5|14405.9|14405.2|242
1748343000000|2025-05-27 10:50:00|14416.3|14415.6|14415.1|14414.4|14417.5|14416.8|14413.5|14412.8|224
1748343300000|2025-05-27 10:55:00|14415.3|14414.6|14414.8|14414.1|14418.9|14417.4|14412.2|14411.5|250
1748343600000|2025-05-27 11:00:00|14415|14414.3|14407.3|14406.6|14415.4|14414.7|14406.3|14405.6|259
1748343900000|2025-05-27 11:05:00|14407.1|14406.4|14405|14404.3|14408.1|14407.4|14403.6|14402.9|221
1748344200000|2025-05-27 11:10:00|14404.8|14404.1|14405.4|14404.7|14406|14405.3|14403|14402.3|176
1748344500000|2025-05-27 11:15:00|14405.3|14404.6|14404.8|14404.1|14406|14405.3|14401.4|14400.7|141
1748344800000|2025-05-27 11:20:00|14404.7|14404|14407.3|14406.6|14409.9|14409.2|14403.7|14403|203
1748345100000|2025-05-27 11:25:00|14407.5|14406.8|14410.8|14410.1|14414.3|14413.6|14406.4|14405.7|204
1748345400000|2025-05-27 11:30:00|14410.9|14410.2|14410|14409.3|14412.3|14411.6|14406.8|14406.1|237
1748345700000|2025-05-27 11:35:00|14410.2|14409.5|14409|14408.3|14412.1|14411.4|14406.7|14406|200
1748346000000|2025-05-27 11:40:00|14408.8|14408.1|14412.7|14411.7|14415.3|14414.3|14408.7|14408|183
1748346300000|2025-05-27 11:45:00|14412.5|14411.5|14404.2|14402.5|14414.3|14413.6|14403.5|14402.5|216
1748346600000|2025-05-27 11:50:00|14403.8|14402.8|14405.2|14404.5|14407.1|14406.2|14402.7|14402|135
1748346900000|2025-05-27 11:55:00|14405.3|14404.6|14410.3|14409.6|14411.5|14410.4|14405.2|14404.5|203
1748347200000|2025-05-27 12:00:00|14410|14409.3|14412.9|14412.2|14414.3|14413.6|14408.3|14407.6|278
1748347500000|2025-05-27 12:05:00|14413|14412.3|14418.1|14417.4|14419.7|14418.5|14413|14412.3|252
1748347800000|2025-05-27 12:10:00|14418.2|14417.5|14414.6|14413.9|14419.4|14418.3|14411.9|14411.2|200
1748348100000|2025-05-27 12:15:00|14414.3|14413.6|14410|14409.3|14414.8|14414.1|14409|14408.3|199
1748348400000|2025-05-27 12:20:00|14409.9|14409.2|14410.3|14409.6|14415.9|14415.2|14409.2|14408.2|354
1748348700000|2025-05-27 12:25:00|14410.2|14409.5|14409.9|14407.5|14412.5|14410.9|14405.9|14405.2|228
1748349000000|2025-05-27 12:30:00|14410.2|14406.8|14412|14411.3|14412.4|14411.4|14405.2|14404.5|283
1748349300000|2025-05-27 12:35:00|14412.3|14411.6|14412.4|14411.7|14414.4|14413.7|14409.1|14408.4|329
1748349600000|2025-05-27 12:40:00|14412.3|14411.6|14408.3|14407.6|14412.6|14411.9|14406.2|14405.5|381
1748349900000|2025-05-27 12:45:00|14408.9|14408.2|14412.4|14411.7|14414.7|14413.5|14405.9|14405.2|340
1748350200000|2025-05-27 12:50:00|14412.7|14412|14410|14409.3|14414.6|14413.7|14410|14409.3|292
1748350500000|2025-05-27 12:55:00|14409.9|14409.2|14402.9|14402.2|14411.1|14410.4|14401.6|14400.4|279
1748350800000|2025-05-27 13:00:00|14403|14402.3|14392.6|14391.9|14403.1|14402.3|14392.3|14391.6|373
1748351100000|2025-05-27 13:05:00|14392.9|14392.2|14392.1|14391.4|14392.9|14392.2|14388.2|14387.5|313
1748351400000|2025-05-27 13:10:00|14392|14391.3|14398.1|14397.4|14399.7|14399|14392|14391.3|264
1748351700000|2025-05-27 13:15:00|14398|14397.3|14404.9|14404.2|14406.7|14406|14397.9|14397.2|244
1748352000000|2025-05-27 13:20:00|14405.1|14404.4|14400.5|14399.8|14408.2|14407.5|14397.2|14396.5|257
1748352300000|2025-05-27 13:25:00|14399.8|14399.1|14396.1|14395.4|14403.4|14402.7|14395.5|14394.8|323
1748352600000|2025-05-27 13:30:00|14397|14396.3|14398.8|14398.1|14405.3|14404.5|14395.9|14395|608
1748352900000|2025-05-27 13:35:00|14398.7|14398|14396.3|14395.6|14400.6|14399.9|14393.5|14392.8|566
1748353200000|2025-05-27 13:40:00|14396.1|14395.4|14399.3|14398.6|14399.5|14398.8|14393.4|14392.7|475
1748353500000|2025-05-27 13:45:00|14399.1|14398.4|14409.7|14409|14411.9|14411|14397.8|14397.1|418
1748353800000|2025-05-27 13:50:00|14409.6|14408.9|14411.5|14410.8|14414|14413.3|14408.1|14407.4|474
1748354100000|2025-05-27 13:55:00|14411.6|14410.9|14418.3|14416.6|14418.6|14417.9|14409.3|14408.6|295
1748354400000|2025-05-27 14:00:00|14418.8|14416.8|14438|14437.3|14444.8|14443.7|14417.7|14415.8|823
1748354700000|2025-05-27 14:05:00|14437.8|14437.1|14427.9|14427.2|14439|14438.3|14427|14425.3|539
1748355000000|2025-05-27 14:10:00|14428|14427.3|14427.5|14426.8|14434.5|14433|14425.6|14424.9|469
1748355300000|2025-05-27 14:15:00|14427.4|14426.7|14434.5|14433.8|14434.5|14433.8|14426.4|14425.7|387
1748355600000|2025-05-27 14:20:00|14434.7|14434|14438|14437.3|14438.8|14438.1|14431.6|14430.9|360
1748355900000|2025-05-27 14:25:00|14438.3|14437.6|14438.5|14437.8|14444.1|14443.4|14436.6|14435.9|426
1748356200000|2025-05-27 14:30:00|14438.2|14437.5|14440.8|14440.1|14444.2|14443.5|14436.1|14435.4|453
1748356500000|2025-05-27 14:35:00|14440.9|14440.2|14445|14444.3|14446.2|14445.1|14440.4|14439.7|461
1748356800000|2025-05-27 14:40:00|14445.1|14444.4|14443.1|14442.4|14446|14444.9|14442|14441.3|363
1748357100000|2025-05-27 14:45:00|14442.9|14442.2|14442.7|14442|14444.9|14444.2|14439.1|14438|343
1748357400000|2025-05-27 14:50:00|14442.5|14441.8|14440.7|14440|14446.3|14444.2|14436.7|14436|356
1748357700000|2025-05-27 14:55:00|14441|14440.3|14439.7|14439|14441|14440.3|14435.6|14434.7|342
1748358000000|2025-05-27 15:00:00|14440.2|14439.5|14426|14425.3|14440.9|14440.2|14425.7|14425|442
1748358300000|2025-05-27 15:05:00|14425.8|14425.1|14431.1|14430.1|14431.2|14430.2|14425.7|14424.6|247
1748358600000|2025-05-27 15:10:00|14431.2|14430.2|14432.3|14431.6|14435.4|14434.4|14428.6|14427.7|298
1748358900000|2025-05-27 15:15:00|14432|14431.3|14437|14436.3|14437.6|14436.9|14430.8|14430.1|260
1748359200000|2025-05-27 15:20:00|14436.8|14436.1|14427.1|14426.4|14439.6|14438.9|14425.8|14425.1|298
1748359500000|2025-05-27 15:25:00|14427|14426.3|14424.4|14423.7|14428.6|14427|14423.2|14421.6|266
1748359800000|2025-05-27 15:30:00|14424.5|14423.8|14432.5|14431.8|14434.1|14433.1|14424.4|14423.7|256
1748360100000|2025-05-27 15:35:00|14432.6|14431.9|14440.2|14439.5|14440.9|14440.2|14430.6|14429.9|219
1748360400000|2025-05-27 15:40:00|14440.1|14439.4|14435.7|14435|14441.6|14440.9|14435.3|14434|240
1748360700000|2025-05-27 15:45:00|14435.8|14435.1|14435.4|14434.7|14437|14435.8|14431.7|14431|238
1748361000000|2025-05-27 15:50:00|14435.2|14434.5|14438.2|14437.5|14439.9|14439|14433.7|14432.2|276
1748361300000|2025-05-27 15:55:00|14438|14437.3|14438.6|14437.9|14442|14441.3|14437.3|14436.6|292
1748361600000|2025-05-27 16:00:00|14438.2|14437.5|14439.5|14438.8|14440.8|14440.1|14437.4|14436.7|186
1748361900000|2025-05-27 16:05:00|14439.3|14438.6|14439.9|14439.2|14444.6|14443.2|14438.3|14437.6|201
1748362200000|2025-05-27 16:10:00|14439.8|14439.1|14440|14439.3|14440.6|14439.9|14437.5|14436.8|160
1748362500000|2025-05-27 16:15:00|14440.9|14440.2|14438|14437.3|14443.7|14443|14436.4|14435.7|175
1748362800000|2025-05-27 16:20:00|14437.9|14437.2|14431.6|14430.9|14439.4|14438.7|14431.1|14430.4|148
1748363100000|2025-05-27 16:25:00|14430.6|14429.9|14431.7|14431|14433.9|14433.2|14429.7|14428.7|173
1748363400000|2025-05-27 16:30:00|14431.8|14431.1|14433.6|14432.9|14435.6|14434.1|14431|14430.3|124
1748363700000|2025-05-27 16:35:00|14433.7|14433|14440.9|14440.2|14442.1|14441.4|14433.5|14432.8|138
1748364000000|2025-05-27 16:40:00|14441.6|14440.9|14436.8|14436.1|14441.6|14440.9|14435.9|14435.2|146
1748364300000|2025-05-27 16:45:00|14437|14436.3|14436.1|14435.4|14437|14436.3|14434.2|14433.5|137
1748364600000|2025-05-27 16:50:00|14435.8|14435.1|14439.7|14439|14439.9|14439.2|14435|14434.3|160
1748364900000|2025-05-27 16:55:00|14440.5|14439.8|14438.1|14437.4|14441.1|14440.4|14436.8|14436.1|176
1748365200000|2025-05-27 17:00:00|14437.8|14437.1|14432.1|14431.4|14437.8|14437.1|14430.7|14430|193
1748365500000|2025-05-27 17:05:00|14432.2|14431.5|14431.6|14430.9|14433.3|14432.6|14430.8|14430.1|101
1748365800000|2025-05-27 17:10:00|14431.9|14431.2|14429.2|14428.5|14432.1|14431.4|14428.5|14427.8|93
1748366100000|2025-05-27 17:15:00|14429.1|14428.4|14431.9|14431.2|14432|14431.3|14428.7|14428|140
1748366400000|2025-05-27 17:20:00|14431.5|14430.8|14435.7|14435|14435.8|14435.1|14430.5|14429.8|139
1748366700000|2025-05-27 17:25:00|14435.8|14435.1|14431.5|14430.8|14436.2|14435.5|14430.5|14429.8|132
1748367000000|2025-05-27 17:30:00|14431|14430.3|14432.9|14432.2|14434.3|14433.6|14430|14429.3|109
1748367300000|2025-05-27 17:35:00|14432.8|14432.1|14432.8|14432.1|14434.3|14433.6|14431.5|14430.8|105
1748367600000|2025-05-27 17:40:00|14433|14432.3|14431.9|14431.2|14433|14432.3|14431.7|14431|64
1748367900000|2025-05-27 17:45:00|14432.1|14431.4|14430.2|14429.5|14433.1|14432.4|14429.9|14429.2|79
1748368200000|2025-05-27 17:50:00|14430.3|14429.6|14432|14431.3|14433.4|14432.2|14430.3|14429.6|79
1748368500000|2025-05-27 17:55:00|14432.2|14431.5|14432.1|14431.4|14433.1|14432.4|14429.9|14427.8|146
1748368800000|2025-05-27 18:00:00|14432.2|14431.5|14431.3|14430.6|14434.6|14433.9|14430.9|14430.2|151
1748369100000|2025-05-27 18:05:00|14431.4|14430.7|14430.1|14429.4|14432.1|14431.4|14430|14429.3|98
1748369400000|2025-05-27 18:10:00|14430.2|14429.5|14426.9|14426.2|14430.2|14429.5|14426.5|14425.6|89
1748369700000|2025-05-27 18:15:00|14426.6|14425.9|14428.5|14427.8|14428.5|14427.8|14425.4|14424.7|103
1748370000000|2025-05-27 18:20:00|14429|14428.3|14429.3|14428.6|14429.9|14429.2|14428.2|14427.5|96
1748370300000|2025-05-27 18:25:00|14429.5|14428.8|14427.6|14426.9|14430|14429.3|14427|14426.3|114
1748370600000|2025-05-27 18:30:00|14426.7|14426|14430|14429.3|14430.6|14429.9|14426.7|14426|88
1748370900000|2025-05-27 18:35:00|14430.1|14429.4|14429.7|14429|14430.6|14429.9|14428.4|14427.7|78
1748371200000|2025-05-27 18:40:00|14429.8|14429.1|14431.3|14430.6|14431.6|14430.9|14428.7|14428|77
1748371500000|2025-05-27 18:45:00|14431.5|14430.8|14431.2|14430.5|14432.8|14432.1|14430.5|14429.8|98
1748371800000|2025-05-27 18:50:00|14431|14430.3|14427.6|14426.9|14431|14430.3|14427.6|14426.9|80
1748372100000|2025-05-27 18:55:00|14427.5|14426.8|14426.5|14425.8|14427.8|14427.1|14425.1|14424.4|106
1748372400000|2025-05-27 19:00:00|14426.6|14425.9|14425.4|14424.7|14428.1|14427.4|14424.9|14424.2|119
1748372700000|2025-05-27 19:05:00|14425.5|14424.8|14425.1|14424.4|14426.8|14426.1|14425.1|14424.4|84
1748373000000|2025-05-27 19:10:00|14425|14424.3|14425.3|14424.6|14426.1|14425.4|14424.7|14424|82
1748373300000|2025-05-27 19:15:00|14425.6|14424.9|14428.4|14427.7|14428.6|14427.9|14424.8|14424.1|101
1748373600000|2025-05-27 19:20:00|14428.3|14427.6|14428.8|14428.1|14429.3|14428.6|14426.3|14425.6|100
1748373900000|2025-05-27 19:25:00|14428.9|14428.2|14428.6|14427.9|14428.9|14428.2|14427.1|14426.4|56
1748374200000|2025-05-27 19:30:00|14428.5|14427.8|14427.2|14426.5|14429.3|14428.6|14426.6|14425.9|108
1748374500000|2025-05-27 19:35:00|14427.3|14426.6|14426.5|14425.8|14427.7|14427|14425.1|14424.4|85
1748374800000|2025-05-27 19:40:00|14426.6|14425.9|14426.4|14425.7|14426.6|14425.9|14425.4|14424.7|75
1748375100000|2025-05-27 19:45:00|14426.2|14425.5|14425.8|14425.1|14426.6|14425.9|14425.3|14424.6|60
1748375400000|2025-05-27 19:50:00|14425.6|14424.9|14429.1|14428.4|14429.1|14428.4|14425.5|14424.8|117
1748375700000|2025-05-27 19:55:00|14429|14428.3|14433|14432.3|14433.9|14433.2|14429|14428.3|149
1748376000000|2025-05-27 20:00:00|14432.9|14432.2|14433.6|14432.9|14434.5|14433.8|14430.9|14430.2|102
1748376300000|2025-05-27 20:05:00|14433.3|14432.6|14439.3|14438.6|14440.4|14439.4|14433|14432.3|101
1748376600000|2025-05-27 20:10:00|14439.7|14439|14439.6|14438.9|14440|14439.1|14439|14438.1|38
1748376900000|2025-05-27 20:15:00|14439.7|14439|14440|14439.3|14441.9|14441.1|14439.6|14438.7|36
1748377200000|2025-05-27 20:20:00|14439.8|14439.1|14436.1|14435.4|14439.8|14439.1|14435.7|14435|43
1748377500000|2025-05-27 20:25:00|14436.5|14435.8|14434.7|14434|14436.7|14436|14434.1|14433.4|46
1748377800000|2025-05-27 20:30:00|14434.5|14433.8|14431.6|14430.9|14434.5|14433.8|14431|14430.3|86
1748378100000|2025-05-27 20:35:00|14431.9|14431.2|14432.1|14431.1|14432.8|14431.2|14431.4|14430.3|41
1748378400000|2025-05-27 20:40:00|14432.2|14431.5|14433.9|14433.2|14435.1|14434.4|14431.7|14431|54
1748378700000|2025-05-27 20:45:00|14433.8|14433.1|14434.4|14432.8|14435.4|14434.4|14433.6|14432.5|44
1748379000000|2025-05-27 20:50:00|14434.5|14433.1|14434.3|14433.3|14435.7|14434.7|14433.6|14432.9|68
1748379300000|2025-05-27 20:55:00|14434.8|14432.8|14434.5|14430|14437.9|14434.4|14434.5|14430|87
1748379600000|2025-05-27 21:00:00|14435.4|14428.4|14437.3|14430.3|14437.3|14430.3|14435.4|14428.4|2
1748379900000|2025-05-27 21:05:00|14440.8|14433.8|14440.5|14433.5|14440.8|14433.8|14436.3|14429.3|6
1748380200000|2025-05-27 21:10:00|14440.4|14433.6|14441.6|14434.6|14441.6|14434.6|14440.4|14433.5|8
1748380500000|2025-05-27 21:15:00|14441.7|14434.7|14441.6|14434.6|14441.8|14434.8|14441.6|14434.6|3
1748380800000|2025-05-27 21:20:00|14441.8|14434.8|14442.3|14435.3|14442.3|14435.3|14441.3|14434.3|10
1748381100000|2025-05-27 21:25:00|14441.5|14434.5|14440.6|14434.4|14441.5|14434.7|14440.6|14434.4|4
1748381400000|2025-05-27 21:30:00|14440.4|14434.7|14440.3|14433.3|14441|14434.7|14439.8|14433.3|5
1748381700000|2025-05-27 21:35:00|14439.7|14433.9|14438|14431|14440.8|14434.2|14437.1|14430.1|14
1748382000000|2025-05-27 21:40:00|14437.7|14431.3|14434.3|14427.3|14438|14431.6|14434.3|14427.3|10
1748382300000|2025-05-27 21:45:00|14433.6|14428|14432.8|14425.8|14434|14428|14432.7|14425.7|7
1748382600000|2025-05-27 21:50:00|14432.9|14426.2|14432.9|14426.2|14432.9|14426.2|14432.9|14426.2|1
1748382900000|2025-05-27 21:55:00|14432.8|14426.6|14431.3|14424.6|14432.8|14426.7|14431.3|14424.6|6
1748383200000|2025-05-27 22:00:00|14430.6|14424.9|14426.8|14423.5|14437.2|14430.2|14426.4|14423.5|73
1748383500000|2025-05-27 22:05:00|14426.3|14424|14421.7|14419.5|14427.1|14424.4|14418|14416.6|72
1748383800000|2025-05-27 22:10:00|14421.6|14418.6|14419.6|14418.9|14421.7|14421|14417.9|14417.2|62
1748384100000|2025-05-27 22:15:00|14418.8|14418.1|14420.4|14419.7|14423.1|14422.4|14418.8|14418.1|62
1748384400000|2025-05-27 22:20:00|14420.6|14419.9|14418.1|14417.4|14421|14420.3|14418.1|14417.4|56
1748384700000|2025-05-27 22:25:00|14418.8|14418.1|14422.3|14421.6|14423.8|14423.1|14418.7|14418|55
1748385000000|2025-05-27 22:30:00|14421.8|14421.1|14418.7|14418|14422|14421.3|14418.4|14417.7|36
1748385300000|2025-05-27 22:35:00|14418.8|14418.1|14421.1|14420.4|14421.2|14420.5|14418.1|14417|24
1748385600000|2025-05-27 22:40:00|14421|14420.3|14421.8|14421.1|14422.4|14421.7|14419.2|14418.5|34
1748385900000|2025-05-27 22:45:00|14421.9|14421.2|14419.7|14419|14421.9|14421.2|14419.6|14418.9|27
1748386200000|2025-05-27 22:50:00|14419.8|14419.1|14421.3|14420.6|14421.4|14420.7|14418.5|14417.4|38
1748386500000|2025-05-27 22:55:00|14420.9|14420.2|14418.8|14418.1|14421.2|14420.5|14418.2|14417.5|61
1748386800000|2025-05-27 23:00:00|14418.1|14417.4|14419.4|14418.7|14420|14419.3|14417.3|14416.6|90
1748387100000|2025-05-27 23:05:00|14419.9|14419.2|14422|14421.3|14422.6|14421.9|14419.9|14418.8|55
1748387400000|2025-05-27 23:10:00|14421.8|14421.1|14423|14422.3|14423|14422.3|14420.7|14420|49
1748387700000|2025-05-27 23:15:00|14423.2|14422.5|14428.5|14427.8|14431.5|14430.8|14423|14422.3|68
1748388000000|2025-05-27 23:20:00|14428.4|14427.7|14427.4|14426.7|14429.1|14428.4|14426.5|14425.8|63
1748388300000|2025-05-27 23:25:00|14427.5|14426.8|14426.4|14425.7|14427.8|14427.1|14426|14425.3|52
1748388600000|2025-05-27 23:30:00|14426.6|14425.9|14421.8|14421.1|14426.6|14425.9|14420.4|14419.7|107
1748388900000|2025-05-27 23:35:00|14421.3|14420.6|14417.7|14417|14422.2|14421.5|14415.7|14415|74
1748389200000|2025-05-27 23:40:00|14417.8|14417.1|14417.5|14415.7|14419|14418.3|14416.7|14415.7|93
1748389500000|2025-05-27 23:45:00|14416.5|14415.6|14415.9|14415.2|14418.9|14418.2|14415.7|14414.6|144
1748389800000|2025-05-27 23:50:00|14415.8|14415.1|14418.1|14417.4|14419.1|14418.4|14413.8|14413.1|115
1748390100000|2025-05-27 23:55:00|14417.9|14417.2|14415.2|14412.7|14419.9|14418.3|14414.8|14412.4|161
1748390400000|2025-05-28 00:00:00|14414.9|14412.3|14407.4|14406.7|14415|14412.5|14404.6|14403.9|384
1748390700000|2025-05-28 00:05:00|14407.5|14406.8|14402.7|14402|14409.1|14408.1|14401.9|14401.2|228
1748391000000|2025-05-28 00:10:00|14403.4|14402.7|14403.1|14402.4|14406.1|14404.7|14401.7|14399.9|181
1748391300000|2025-05-28 00:15:00|14403.2|14402.5|14404.2|14403.5|14406.3|14405.6|14400.8|14399.9|235
1748391600000|2025-05-28 00:20:00|14404.1|14403.4|14396|14395.3|14404.3|14403.6|14394.7|14394|224
1748391900000|2025-05-28 00:25:00|14395.9|14395.2|14391.7|14391|14396.5|14395.2|14391.6|14390.5|218
1748392200000|2025-05-28 00:30:00|14391.6|14390.9|14390.9|14390.2|14391.8|14391.1|14385.8|14384.7|247
1748392500000|2025-05-28 00:35:00|14390.8|14390.1|14392.8|14392.1|14394.9|14394.2|14389.1|14388.4|166
1748392800000|2025-05-28 00:40:00|14392.7|14392|14389.7|14389|14394.5|14393.8|14387.8|14387.1|167
1748393100000|2025-05-28 00:45:00|14389.5|14388.8|14391.2|14390.5|14393.7|14393|14389.4|14388.7|202
1748393400000|2025-05-28 00:50:00|14391.5|14390.8|14402.7|14402|14402.8|14402.1|14391.2|14390.5|480
1748393700000|2025-05-28 00:55:00|14403|14402.3|14413.1|14412.4|14414|14413.3|14401.1|14400.4|419
1748394000000|2025-05-28 01:00:00|14413.2|14412.5|14421|14420.3|14421.4|14420.7|14409.4|14408.7|229
1748394300000|2025-05-28 01:05:00|14421.1|14420.4|14474.7|14472.5|14479.5|14473.8|14420.4|14419.7|633
1748394600000|2025-05-28 01:10:00|14474.3|14472.1|14450.5|14447.8|14474.3|14472.1|14449.1|14447.8|676
1748394900000|2025-05-28 01:15:00|14450.3|14447.5|14430.5|14429.8|14452.4|14451.7|14429.3|14428.6|457
1748395200000|2025-05-28 01:20:00|14430.6|14429.9|14419.7|14419|14435.4|14433.1|14417.7|14416.7|479
1748395500000|2025-05-28 01:25:00|14419.6|14418.9|14419.9|14419.2|14425.4|14423.7|14415.7|14414.1|334
1748395800000|2025-05-28 01:30:00|14419.7|14419|14417.9|14417.2|14423.3|14422.6|14410.7|14409.4|360
1748396100000|2025-05-28 01:35:00|14417.8|14417.1|14421|14420.3|14426.9|14426.2|14415.7|14415|318
1748396400000|2025-05-28 01:40:00|14420.8|14420.1|14431.9|14431.2|14432.6|14431.9|14420|14419.3|418
1748396700000|2025-05-28 01:45:00|14431.2|14430.5|14437.6|14436.9|14438.7|14438|14427.8|14427.1|336
1748397000000|2025-05-28 01:50:00|14437.5|14436.8|14434.1|14433.4|14438.8|14437.3|14428|14426.6|364
1748397300000|2025-05-28 01:55:00|14433.9|14433.2|14434.6|14433.9|14437.1|14436.4|14426.2|14425.5|325
1748397600000|2025-05-28 02:00:00|14434.9|14434.2|14429.5|14428.8|14439|14438.2|14425.1|14424.4|422
1748397900000|2025-05-28 02:05:00|14429.6|14428.9|14431.2|14430.5|14438|14437.3|14427.3|14426.6|295
1748398200000|2025-05-28 02:10:00|14431.4|14430.7|14429.5|14428.8|14431.9|14431.1|14421.8|14421.1|291
1748398500000|2025-05-28 02:15:00|14429.4|14428.7|14426.7|14426|14433.7|14433|14425.9|14425.2|296
1748398800000|2025-05-28 02:20:00|14426.2|14425.5|14433.6|14432.9|14434.3|14433.6|14423.3|14422.6|240
1748399100000|2025-05-28 02:25:00|14433.2|14432.5|14428.3|14427.6|14434.1|14433.4|14425.3|14424.6|289
1748399400000|2025-05-28 02:30:00|14428.4|14427.7|14427.3|14426.6|14432.3|14431.6|14422.9|14422.2|241
1748399700000|2025-05-28 02:35:00|14428.2|14427.5|14432.4|14431.7|14434.2|14433.5|14422|14421.3|294
1748400000000|2025-05-28 02:40:00|14432.6|14431.9|14435.4|14434.7|14437.9|14437.2|14430.1|14429.4|222
1748400300000|2025-05-28 02:45:00|14436.3|14435.6|14444.5|14443.8|14445|14444.3|14430.8|14430.1|258
1748400600000|2025-05-28 02:50:00|14444.4|14443.7|14457.2|14456.5|14460.7|14459.5|14443.8|14443.1|374
1748400900000|2025-05-28 02:55:00|14458.3|14457.6|14459.8|14459.1|14464.8|14464.1|14455.6|14454.9|403
1748401200000|2025-05-28 03:00:00|14460.1|14459.4|14457.8|14457.1|14460.4|14459.7|14454.1|14453.4|292
1748401500000|2025-05-28 03:05:00|14457.7|14457|14457.4|14456.7|14459.5|14458.8|14456.6|14455.9|144
1748401800000|2025-05-28 03:10:00|14457.3|14456.6|14455.9|14455.2|14457.5|14456.8|14453.1|14452.4|158
1748402100000|2025-05-28 03:15:00|14455.3|14454.6|14460.5|14457.9|14461.7|14459.3|14453.8|14453.1|198
1748402400000|2025-05-28 03:20:00|14460.3|14457.8|14468.9|14468.2|14469.9|14469.2|14459.6|14457.1|235
1748402700000|2025-05-28 03:25:00|14469.8|14469.1|14468.3|14467.6|14470.1|14469.4|14467.9|14467.2|188
1748403000000|2025-05-28 03:30:00|14468.1|14467.4|14474|14473.3|14477.8|14476.1|14466.9|14466.2|298
1748403300000|2025-05-28 03:35:00|14471.3|14470.6|14448|14447.3|14471.3|14470.6|14441.5|14439.1|653
1748403600000|2025-05-28 03:40:00|14448.1|14447.4|14442.7|14442|14452.2|14451.5|14439|14437.1|351
1748403900000|2025-05-28 03:45:00|14442.5|14441.8|14435.2|14434.5|14445.2|14444.5|14432|14431.3|288
1748404200000|2025-05-28 03:50:00|14435.3|14434.6|14438.8|14438.1|14443.8|14443.1|14431.7|14431|289
1748404500000|2025-05-28 03:55:00|14439.7|14439|14436.7|14436|14442.7|14442|14430.4|14429.7|245
1748404800000|2025-05-28 04:00:00|14436.4|14435.7|14434.4|14433.7|14437.8|14437.1|14428|14427.3|227
1748405100000|2025-05-28 04:05:00|14434.5|14433.8|14448.5|14446.3|14449.3|14446.7|14431.9|14431.2|215
1748405400000|2025-05-28 04:10:00|14448.8|14446.6|14447.8|14447.1|14450.3|14449.6|14445.8|14444.2|183
1748405700000|2025-05-28 04:15:00|14448.1|14447.4|14446.9|14446.2|14450.3|14449.6|14442.2|14441.5|148
1748406000000|2025-05-28 04:20:00|14447.9|14447.2|14443.8|14443.1|14447.9|14447.2|14443.8|14443.1|113
1748406300000|2025-05-28 04:25:00|14443|14442.3|14447.7|14447|14451.1|14450.4|14441.8|14441.1|158
1748406600000|2025-05-28 04:30:00|14447.1|14446.4|14441.5|14440.8|14447.2|14446.5|14440.5|14438.6|181
1748406900000|2025-05-28 04:35:00|14441.3|14440.6|14437.6|14436.9|14442.9|14442.2|14434.2|14433.5|170
1748407200000|2025-05-28 04:40:00|14437.5|14436.8|14433.3|14432.6|14442.7|14441.2|14432.1|14431.4|136
1748407500000|2025-05-28 04:45:00|14433.4|14432.7|14435.9|14435.2|14437.1|14436.4|14431.3|14430.6|140
1748407800000|2025-05-28 04:50:00|14435.8|14435.1|14440|14439.3|14440.1|14439.4|14434.4|14433.7|192
1748408100000|2025-05-28 04:55:00|14440.1|14439.4|14443.4|14441.6|14443.5|14442.3|14439.3|14438.6|192
1748408400000|2025-05-28 05:00:00|14443.5|14441.8|14440.1|14439.4|14444.4|14442.7|14439.5|14438.8|169
1748408700000|2025-05-28 05:05:00|14440.2|14439.5|14443.8|14443.1|14445.1|14443.8|14436.2|14434.5|182
1748409000000|2025-05-28 05:10:00|14443.9|14443.2|14444.7|14444|14446.2|14444.6|14440.4|14439.4|143
1748409300000|2025-05-28 05:15:00|14445|14444.3|14463.3|14462.6|14467.1|14463.8|14441.8|14441.1|294
1748409600000|2025-05-28 05:20:00|14464|14463.3|14461.6|14460.9|14478.3|14476.6|14457.3|14456.6|419
1748409900000|2025-05-28 05:25:00|14462.1|14460.6|14459.4|14458.7|14465.3|14464.6|14455.8|14454.1|223
1748410200000|2025-05-28 05:30:00|14462.1|14461.4|14458.4|14455.3|14464.7|14464|14457.3|14455.3|231
1748410500000|2025-05-28 05:35:00|14458.2|14455|14459.8|14457.2|14462.3|14460.7|14456.5|14455|223
1748410800000|2025-05-28 05:40:00|14459.6|14457.3|14453.1|14452.4|14463.4|14460.7|14452.9|14451.4|189
1748411100000|2025-05-28 05:45:00|14453|14452.3|14443.2|14442.5|14454.2|14453.5|14443.1|14441.1|217
1748411400000|2025-05-28 05:50:00|14443.1|14442.4|14438.9|14438.2|14446.9|14445.4|14438.8|14438.1|219
1748411700000|2025-05-28 05:55:00|14438.5|14437.8|14428.2|14427.5|14440.3|14439.6|14425.7|14425|378
1748412000000|2025-05-28 06:00:00|14428.4|14427.7|14426.8|14426.1|14430.7|14429.2|14422.6|14421.9|425
1748412300000|2025-05-28 06:05:00|14426.7|14426|14435.2|14434.5|14437.7|14437|14426.7|14426|394
1748412600000|2025-05-28 06:10:00|14435.5|14434.8|14433.1|14432.4|14437.5|14436.8|14429.9|14429.2|328
1748412900000|2025-05-28 06:15:00|14433.4|14432.7|14430.2|14429.5|14437.5|14436.8|14425.7|14425|308
1748413200000|2025-05-28 06:20:00|14430.5|14429.8|14436|14435.3|14438.5|14437.8|14425.7|14425|275
1748413500000|2025-05-28 06:25:00|14436.1|14435.4|14437.4|14436.7|14439.1|14438.4|14434|14433.3|258
1748413800000|2025-05-28 06:30:00|14435.6|14434.9|14435|14434.3|14435.9|14435|14431.9|14430.1|257
1748414100000|2025-05-28 06:35:00|14434.9|14434.2|14430.1|14429.4|14438|14437.3|14426.6|14425.9|232
1748414400000|2025-05-28 06:40:00|14430.2|14429.5|14428|14427.3|14436.7|14436|14427.8|14427.1|255
1748414700000|2025-05-28 06:45:00|14428.3|14427.6|14429.2|14428.5|14434.2|14433.5|14428|14427.3|220
1748415000000|2025-05-28 06:50:00|14430|14429.3|14439.9|14439.2|14441.6|14440.9|14429.6|14428.9|203
1748415300000|2025-05-28 06:55:00|14440|14439.3|14453.2|14452.5|14453.3|14452.6|14435.5|14434.8|350
1748415600000|2025-05-28 07:00:00|14453.3|14452.6|14437.2|14436.5|14454.7|14454|14434.2|14433.5|546
1748415900000|2025-05-28 07:05:00|14437.1|14436.4|14423.6|14421.8|14439.6|14438.9|14420.8|14420.1|359
1748416200000|2025-05-28 07:10:00|14423.8|14422.2|14420.5|14419.8|14428|14427.3|14417.7|14417|347
1748416500000|2025-05-28 07:15:00|14420.4|14419.7|14424.3|14422.1|14424.6|14423.1|14417.6|14416.2|318
1748416800000|2025-05-28 07:20:00|14424.5|14422.4|14428.7|14427.7|14429.9|14428.7|14421.8|14420.9|275
1748417100000|2025-05-28 07:25:00|14428.5|14427.5|14425.7|14425|14430.5|14429.8|14425|14424.3|241
1748417400000|2025-05-28 07:30:00|14426|14425.3|14419.9|14419.2|14427.8|14427.1|14415.6|14414.9|348
1748417700000|2025-05-28 07:35:00|14420.1|14419.4|14417|14416.3|14421.9|14421.2|14417|14416.3|250
1748418000000|2025-05-28 07:40:00|14416.9|14416.2|14414.9|14414.2|14418|14417.3|14414|14413.3|322
1748418300000|2025-05-28 07:45:00|14415|14414.3|14416.1|14415.4|14417.1|14416.4|14413|14412.3|230
1748418600000|2025-05-28 07:50:00|14416.2|14415.5|14412.4|14410.2|14417.7|14417|14407.7|14406.7|247
1748418900000|2025-05-28 07:55:00|14412.6|14410.4|14415.6|14414.9|14418.5|14417.8|14410.4|14409.7|255
1748419200000|2025-05-28 08:00:00|14415.2|14414.5|14406.8|14406.1|14418.1|14417.4|14406.1|14405.4|434
1748419500000|2025-05-28 08:05:00|14407.6|14406.9|14410.6|14409.9|14413.8|14413.1|14407.4|14406.7|284
1748419800000|2025-05-28 08:10:00|14410.9|14410.2|14413.9|14413.2|14416.4|14415.7|14410.9|14410.2|272
1748420100000|2025-05-28 08:15:00|14414.2|14413.5|14418.3|14417.6|14419.9|14419.2|14413.8|14413.1|228
1748420400000|2025-05-28 08:20:00|14418.6|14417.9|14414.4|14413.7|14421|14420.3|14414.3|14413.6|307
1748420700000|2025-05-28 08:25:00|14414.6|14413.9|14408.8|14408.1|14419.2|14418.5|14408.4|14407.7|295
1748421000000|2025-05-28 08:30:00|14408.6|14407.9|14411.5|14410.8|14411.5|14410.8|14406.1|14405.4|249
1748421300000|2025-05-28 08:35:00|14411.9|14411.2|14408.1|14407.4|14413.6|14412.9|14406.6|14405.9|187
1748421600000|2025-05-28 08:40:00|14408.2|14407.5|14410.6|14409.9|14414.4|14413.3|14407.5|14406.8|228
1748421900000|2025-05-28 08:45:00|14410.5|14409.8|14407.6|14406.9|14411.9|14411.2|14405.6|14404.9|192
1748422200000|2025-05-28 08:50:00|14407.7|14407|14403.4|14402.7|14408.5|14407.8|14401.5|14400.4|235
1748422500000|2025-05-28 08:55:00|14403.7|14403|14404.4|14403.7|14404.7|14404|14400.3|14398.7|253
1748422800000|2025-05-28 09:00:00|14404.6|14403.9|14403.7|14402.2|14406.6|14405.9|14400.8|14399.3|289
1748423100000|2025-05-28 09:05:00|14403.8|14402.3|14411.4|14410.7|14413|14411.8|14403.8|14402.3|203
1748423400000|2025-05-28 09:10:00|14411.3|14410.6|14407.1|14406.4|14412.8|14412.1|14406.9|14406.2|164
1748423700000|2025-05-28 09:15:00|14406.8|14406.1|14410.5|14409.8|14410.9|14410.2|14405.2|14404.5|192
1748424000000|2025-05-28 09:20:00|14410.7|14410|14416.3|14415.6|14416.6|14415.9|14409.4|14408|163
1748424300000|2025-05-28 09:25:00|14416.9|14416.2|14416.6|14415.9|14420|14419.3|14414.5|14413.8|197
1748424600000|2025-05-28 09:30:00|14416.4|14415.7|14421|14420.3|14421.5|14420.3|14414.3|14413.6|230
1748424900000|2025-05-28 09:35:00|14420.9|14420.2|14421|14418.6|14423.1|14421|14416.6|14414.9|169
1748425200000|2025-05-28 09:40:00|14421.4|14419|14416.1|14415.4|14427|14424.8|14413.8|14413.1|184
1748425500000|2025-05-28 09:45:00|14416.4|14415.7|14414.9|14414.2|14417.4|14416.4|14411.9|14410.5|178
1748425800000|2025-05-28 09:50:00|14415.1|14414.4|14415.5|14414.8|14417|14416.3|14413.9|14413.2|131
1748426100000|2025-05-28 09:55:00|14415.6|14414.9|14423.2|14422.5|14423.9|14423.2|14415.6|14414.9|185
1748426400000|2025-05-28 10:00:00|14423.1|14422.4|14416.7|14416|14424|14423.3|14416.6|14415.9|205
1748426700000|2025-05-28 10:05:00|14417|14416.3|14413|14412.3|14418.2|14417.5|14412.9|14412.2|152
1748427000000|2025-05-28 10:10:00|14413.1|14412.4|14413.3|14411.6|14414.6|14413.7|14410.8|14410.1|174
1748427300000|2025-05-28 10:15:00|14413.1|14411.3|14411.8|14411.1|14413.8|14413.1|14410.7|14410|137
1748427600000|2025-05-28 10:20:00|14412.9|14412.2|14410.5|14409.8|14415.1|14414.4|14410.4|14409.7|155
1748427900000|2025-05-28 10:25:00|14409.9|14409.2|14412.9|14412.2|14413.6|14412.9|14408.7|14408|113
1748428200000|2025-05-28 10:30:00|14412.3|14411.6|14419.7|14419|14420|14419.3|14411.3|14410.2|177
1748428500000|2025-05-28 10:35:00|14419.5|14418.8|14418.8|14418.1|14421.7|14421|14417.2|14416.5|144
1748428800000|2025-05-28 10:40:00|14418.9|14418.2|14421.8|14421.1|14421.8|14421.1|14416.6|14415.9|174
1748429100000|2025-05-28 10:45:00|14420.6|14419.9|14427.4|14426.7|14428.8|14427.6|14420.6|14419.9|176
1748429400000|2025-05-28 10:50:00|14427.5|14426.8|14427.7|14427|14427.9|14427.2|14424.7|14424|181
1748429700000|2025-05-28 10:55:00|14427.8|14427.1|14428.1|14427.4|14431.5|14430.8|14424.8|14424.1|212
1748430000000|2025-05-28 11:00:00|14427.9|14427.2|14425.3|14424.6|14428.7|14428|14423.8|14423.1|176
1748430300000|2025-05-28 11:05:00|14425.2|14424.5|14426|14425.3|14427.5|14426.8|14423.3|14422.6|142
1748430600000|2025-05-28 11:10:00|14425.9|14425.2|14428.2|14427.5|14428.7|14428|14424.3|14423.6|121
1748430900000|2025-05-28 11:15:00|14428.3|14427.6|14428|14427.3|14430.4|14429.7|14426.8|14425.7|127
1748431200000|2025-05-28 11:20:00|14427.9|14427.2|14425.2|14424.5|14429.1|14428.1|14424.8|14424.1|152
1748431500000|2025-05-28 11:25:00|14425|14424.3|14425.8|14425.1|14429|14427.7|14424.9|14424.2|155
1748431800000|2025-05-28 11:30:00|14425.7|14425|14424|14423.3|14427.6|14426.9|14423.8|14422.5|164
1748432100000|2025-05-28 11:35:00|14424.2|14423.5|14423.6|14422.9|14427.1|14426.4|14420.2|14418.9|161
1748432400000|2025-05-28 11:40:00|14424|14423.3|14426.5|14425.8|14428.6|14427.9|14424|14423.3|192
1748432700000|2025-05-28 11:45:00|14426.9|14426.2|14433.8|14431.6|14433.8|14432.4|14426.9|14426.2|144
1748433000000|2025-05-28 11:50:00|14433.9|14431.7|14436.9|14436.2|14436.9|14436.2|14431.3|14430.4|165
1748433300000|2025-05-28 11:55:00|14437|14436.3|14443.4|14441.6|14443.8|14442.8|14436.1|14435.4|313
1748433600000|2025-05-28 12:00:00|14443.2|14441.5|14441.4|14440.7|14446.6|14445.8|14439.8|14438.8|342
1748433900000|2025-05-28 12:05:00|14441.3|14440.6|14440.9|14440.2|14444.6|14443.9|14438.7|14437.2|174
1748434200000|2025-05-28 12:10:00|14441.7|14441|14447.3|14446.6|14450.7|14450|14441.3|14440.6|224
1748434500000|2025-05-28 12:15:00|14447|14446.3|14437.2|14435.2|14447.1|14446.4|14437.2|14435.1|205
1748434800000|2025-05-28 12:20:00|14437.1|14435.1|14438.3|14437.6|14439.9|14439.2|14431.7|14430.3|234
1748435100000|2025-05-28 12:25:00|14437.9|14437.2|14442.5|14441.8|14444.1|14443.4|14437.4|14436.7|205
1748435400000|2025-05-28 12:30:00|14442.7|14442|14440.5|14439.8|14442.7|14442|14439.3|14437.6|200
1748435700000|2025-05-28 12:35:00|14440.4|14439.7|14452.1|14451.4|14452.7|14452|14439.9|14439.2|277
1748436000000|2025-05-28 12:40:00|14452|14451.3|14448.5|14447.8|14453.9|14452.2|14444.6|14443.9|217
1748436300000|2025-05-28 12:45:00|14448.2|14447.5|14448.1|14447.4|14454.2|14453|14447.1|14446.4|238
1748436600000|2025-05-28 12:50:00|14448.2|14447.5|14452.3|14451.3|14452.8|14451.3|14447.3|14446.6|231
1748436900000|2025-05-28 12:55:00|14452.2|14451.5|14451.9|14451.2|14454.5|14453.4|14448.7|14448|289
1748437200000|2025-05-28 13:00:00|14451.8|14451.1|14457.2|14456.5|14459.6|14458.5|14451.8|14451.1|451
1748437500000|2025-05-28 13:05:00|14457.3|14456.6|14469|14468.3|14469|14468.3|14456.9|14456.2|361
1748437800000|2025-05-28 13:10:00|14468.7|14468|14478.3|14477.6|14481.6|14479.6|14468.6|14467.9|443
1748438100000|2025-05-28 13:15:00|14477.4|14476.7|14472.8|14472.1|14484.7|14484|14468.7|14468|427
1748438400000|2025-05-28 13:20:00|14472.7|14472|14473.2|14472.5|14475.3|14474.6|14470.2|14469.5|288
1748438700000|2025-05-28 13:25:00|14473.1|14472.4|14481.2|14479.3|14482.1|14481|14470.8|14470.1|243
1748439000000|2025-05-28 13:30:00|14481.1|14480.4|14484.8|14483.8|14488.2|14487.5|14480.3|14479.2|403
1748439300000|2025-05-28 13:35:00|14485.3|14484.3|14488.7|14488|14491.8|14491.1|14479.6|14478.9|500
1748439600000|2025-05-28 13:40:00|14488.8|14488.1|14489.5|14488.8|14498.4|14496.8|14488.7|14488|562
1748439900000|2025-05-28 13:45:00|14490|14489.3|14491.1|14490.4|14495.2|14494.3|14488.2|14487.1|436
1748440200000|2025-05-28 13:50:00|14493.1|14492.4|14488.4|14487.7|14493.6|14492.9|14485.8|14485.1|424
1748440500000|2025-05-28 13:55:00|14488.1|14487.4|14489.9|14489.2|14496|14495.3|14487.8|14487.1|443
1748440800000|2025-05-28 14:00:00|14490|14489.3|14479.8|14477.9|14492.5|14491.5|14479.3|14477.9|514
1748441100000|2025-05-28 14:05:00|14480.2|14479.5|14474.4|14473.7|14481.1|14480.4|14472.1|14471|530
1748441400000|2025-05-28 14:10:00|14474.2|14473.5|14465.8|14464.8|14474.8|14474.1|14463.3|14462.2|480
1748441700000|2025-05-28 14:15:00|14466.1|14464.5|14469.6|14467.4|14471.6|14470.6|14458.8|14458.1|353
1748442000000|2025-05-28 14:20:00|14469.7|14467.5|14466.2|14465.5|14471.7|14470.4|14466.2|14465.5|373
1748442300000|2025-05-28 14:25:00|14465.9|14465.2|14460|14459.3|14466.5|14465.7|14459.8|14459.1|316
1748442600000|2025-05-28 14:30:00|14460.3|14459.6|14457.3|14456.6|14460.5|14459.7|14452.2|14451.5|386
1748442900000|2025-05-28 14:35:00|14457.5|14456.8|14461|14459.1|14463.5|14462|14456.3|14455.6|356
1748443200000|2025-05-28 14:40:00|14460.9|14459|14458.3|14456.1|14465.6|14464.9|14458|14455.7|318
1748443500000|2025-05-28 14:45:00|14458.1|14455.8|14470|14469.3|14470.7|14469.6|14455.8|14454.8|387
1748443800000|2025-05-28 14:50:00|14470.1|14469.4|14480.7|14480|14487|14486.3|14468.2|14467.2|731
1748444100000|2025-05-28 14:55:00|14481.2|14480.5|14485.6|14484.6|14488.4|14487.2|14479.8|14478.2|641
1748444400000|2025-05-28 15:00:00|14485.9|14484.9|14486.5|14484.3|14490.5|14489.8|14483.5|14481.5|531
1748444700000|2025-05-28 15:05:00|14486.6|14484.4|14490.5|14488.6|14493.5|14492.5|14485.7|14484.4|384
1748445000000|2025-05-28 15:10:00|14490.4|14488.9|14491.5|14490.8|14492.3|14491.6|14485.6|14484.9|383
1748445300000|2025-05-28 15:15:00|14490.9|14490.2|14499.4|14498.7|14500.7|14499.2|14489.6|14488.9|418
1748445600000|2025-05-28 15:20:00|14499.1|14498.4|14495.2|14494.5|14499.9|14499.1|14493.5|14492.8|322
1748445900000|2025-05-28 15:25:00|14495|14494.3|14493.1|14492.4|14496.5|14495.8|14491.3|14490.6|244
1748446200000|2025-05-28 15:30:00|14492.8|14492.1|14504.4|14503.7|14506.7|14506|14492.4|14491.7|322
1748446500000|2025-05-28 15:35:00|14504.3|14503.6|14499.9|14499.2|14505.3|14504.6|14495.7|14495|306
1748446800000|2025-05-28 15:40:00|14500.1|14499.4|14505|14504.3|14505.7|14505|14498.6|14497.9|247
1748447100000|2025-05-28 15:45:00|14504.7|14504|14501.1|14500.4|14507.9|14507.2|14500.4|14499.7|249
1748447400000|2025-05-28 15:50:00|14501|14500.3|14501.9|14501.2|14504.1|14503.4|14499.1|14497.3|223
1748447700000|2025-05-28 15:55:00|14502.1|14501.4|14505.3|14504.6|14508.1|14507.4|14501.8|14501.1|270
1748448000000|2025-05-28 16:00:00|14505|14504.3|14497.5|14496.8|14505.6|14504.9|14495.8|14495.1|272
1748448300000|2025-05-28 16:05:00|14497.6|14496.9|14500.4|14499.7|14501.7|14501|14495.6|14494.9|206
1748448600000|2025-05-28 16:10:00|14501|14500.3|14497.3|14496.6|14501.9|14501.2|14495.7|14495|164
1748448900000|2025-05-28 16:15:00|14497.7|14497|14494.5|14493.8|14498.4|14497.7|14494.5|14493.8|104
1748449200000|2025-05-28 16:20:00|14494.8|14494.1|14498.9|14498.2|14500|14499.2|14494|14493.3|169
1748449500000|2025-05-28 16:25:00|14498.1|14497.4|14497.1|14496.4|14498.1|14497.4|14494.9|14494.2|178
1748449800000|2025-05-28 16:30:00|14497.3|14496.6|14504|14503.3|14504.5|14503.8|14495.9|14495.2|157
1748450100000|2025-05-28 16:35:00|14504.1|14503.4|14502.7|14502|14505.5|14504.8|14501.5|14500.8|186
1748450400000|2025-05-28 16:40:00|14502.8|14502.1|14500.7|14500|14503.5|14502.8|14498.8|14498.1|136
1748450700000|2025-05-28 16:45:00|14500.3|14499.6|14500.3|14499.6|14504.4|14503.7|14500.2|14499.5|175
1748451000000|2025-05-28 16:50:00|14500.6|14499.9|14497.4|14496.7|14502.5|14501.8|14497.4|14496.7|136
1748451300000|2025-05-28 16:55:00|14497.3|14496.6|14492.1|14491.4|14498.1|14497.4|14491.7|14491|108
1748451600000|2025-05-28 17:00:00|14492|14491.3|14489.7|14489|14494.6|14493.9|14488.4|14487.7|175
1748451900000|2025-05-28 17:05:00|14489.6|14488.9|14492.4|14491.7|14493.5|14492.8|14488.6|14487.9|118
1748452200000|2025-05-28 17:10:00|14492.5|14491.8|14489.6|14488.9|14494.2|14493.5|14489.6|14488.9|101
1748452500000|2025-05-28 17:15:00|14489.7|14489|14487.4|14486.7|14490.1|14489.4|14486.9|14486.2|110
1748452800000|2025-05-28 17:20:00|14487.5|14486.8|14483.5|14482.8|14488.1|14487.4|14483.2|14482.5|146
1748453100000|2025-05-28 17:25:00|14484.6|14483.9|14487.8|14487.1|14487.8|14487.1|14484.2|14483.5|118
1748453400000|2025-05-28 17:30:00|14488.1|14487.4|14489.8|14489.1|14493.8|14493.1|14488.1|14487.4|162
1748453700000|2025-05-28 17:35:00|14489.9|14489.2|14487.5|14486.8|14489.9|14489.2|14485.2|14484.5|111
1748454000000|2025-05-28 17:40:00|14487.4|14486.7|14488.8|14488.1|14490.5|14489.8|14487.4|14486.7|135
1748454300000|2025-05-28 17:45:00|14488.2|14487.5|14490.4|14489.7|14492|14491.3|14486|14485.3|123
1748454600000|2025-05-28 17:50:00|14489.7|14489|14490.3|14489.6|14491.7|14491|14487.9|14487.2|96
1748454900000|2025-05-28 17:55:00|14489.8|14489.1|14490.6|14488.1|14491.1|14490.4|14488.1|14487.4|109
1748455200000|2025-05-28 18:00:00|14490.4|14485.7|14485.1|14484.4|14491.7|14491|14484.7|14484|171
1748455500000|2025-05-28 18:05:00|14485|14484.3|14485.5|14484.8|14486.5|14485.8|14483.4|14482.7|175
1748455800000|2025-05-28 18:10:00|14485.6|14484.9|14488.8|14488.1|14488.9|14488.2|14484.6|14483.9|148
1748456100000|2025-05-28 18:15:00|14488.6|14487.9|14490.9|14490.2|14493|14492.3|14488.3|14487.6|147
1748456400000|2025-05-28 18:20:00|14491.9|14491.2|14495.3|14494.6|14495.9|14495.2|14491.1|14490.4|156
1748456700000|2025-05-28 18:25:00|14495|14494.3|14499|14498.3|14499.1|14498.4|14494.5|14493.8|126
1748457000000|2025-05-28 18:30:00|14498.9|14498.2|14500|14499.3|14501.5|14500.8|14498.3|14497.6|124
1748457300000|2025-05-28 18:35:00|14499.7|14499|14494.4|14493.7|14499.7|14499|14493.6|14492.9|111
1748457600000|2025-05-28 18:40:00|14494.5|14493.8|14492.7|14492|14494.8|14494.1|14491.8|14491.1|113
1748457900000|2025-05-28 18:45:00|14492.8|14492.1|14490.6|14489.9|14495|14494.3|14489.3|14488.6|114
1748458200000|2025-05-28 18:50:00|14490.4|14489.7|14484.5|14483.8|14490.6|14489.9|14476.1|14475.4|456
1748458500000|2025-05-28 18:55:00|14484.3|14483.6|14484.3|14483.6|14487.3|14486.6|14483|14482.3|277
1748458800000|2025-05-28 19:00:00|14484.4|14483.7|14487.5|14486.8|14487.9|14487.2|14482.4|14481.7|195
1748459100000|2025-05-28 19:05:00|14487.4|14486.7|14489.8|14489.1|14492.1|14491.4|14487.3|14486.6|118
1748459400000|2025-05-28 19:10:00|14489.6|14488.9|14488.4|14487.7|14491|14490.3|14486.4|14485.7|172
1748459700000|2025-05-28 19:15:00|14488.8|14488.1|14487.2|14486.5|14489.4|14488.7|14481.8|14481.1|187
1748460000000|2025-05-28 19:20:00|14487.3|14486.6|14487.4|14486.7|14488.6|14487.9|14483.6|14482.9|152
1748460300000|2025-05-28 19:25:00|14487.5|14486.8|14490.4|14489.7|14491.2|14490.5|14487|14486.3|135
1748460600000|2025-05-28 19:30:00|14490.2|14489.5|14490.7|14490|14491.6|14490.9|14488.2|14487|135
1748460900000|2025-05-28 19:35:00|14490.6|14489.9|14488.9|14488.2|14491.7|14491|14487.9|14487.2|133
1748461200000|2025-05-28 19:40:00|14488.8|14488.1|14486.9|14486.2|14489.5|14488.7|14486.7|14486|167
1748461500000|2025-05-28 19:45:00|14487|14486.3|14490.2|14489.5|14491.4|14490.7|14486.8|14486.1|117
1748461800000|2025-05-28 19:50:00|14489.9|14489.2|14490.9|14490.2|14493|14492.3|14487.2|14486.5|199
1748462100000|2025-05-28 19:55:00|14490.6|14489.9|14490.9|14490.2|14492.8|14492.1|14488.3|14487.6|197
1748462400000|2025-05-28 20:00:00|14490.8|14490.1|14487.7|14487|14490.9|14490.2|14487.1|14486.4|100
1748462700000|2025-05-28 20:05:00|14486.8|14486.1|14484.2|14483.5|14486.8|14486.1|14483.1|14482.4|83
1748463000000|2025-05-28 20:10:00|14484.4|14483.7|14486.5|14485.8|14487.2|14486|14484.4|14483.7|64
1748463300000|2025-05-28 20:15:00|14486.1|14485.4|14486.2|14485.5|14488|14487.2|14485.8|14485.1|67
1748463600000|2025-05-28 20:20:00|14484.3|14483.6|14485.1|14484.4|14487.2|14486.5|14482.3|14481.6|310
1748463900000|2025-05-28 20:25:00|14485.2|14484.5|14484|14483.3|14487.8|14487.1|14483.7|14483|128
1748464200000|2025-05-28 20:30:00|14483.9|14483.2|14483.7|14483|14486.6|14485.9|14482.5|14481.8|90
1748464500000|2025-05-28 20:35:00|14484.2|14483.5|14483.5|14482.8|14489.7|14489|14483.4|14482.7|108
1748464800000|2025-05-28 20:40:00|14484.2|14483.5|14483.1|14482.4|14485.8|14485.1|14482.9|14482|130
1748465100000|2025-05-28 20:45:00|14483|14482.3|14489.2|14487.6|14489.4|14488.2|14482.7|14482|164
1748465400000|2025-05-28 20:50:00|14489.7|14488.2|14488.6|14487.1|14492|14490.7|14488.3|14486.9|197
1748465700000|2025-05-28 20:55:00|14489.3|14486.5|14487|14480|14490.9|14488.2|14486.4|14480|213
1748466000000|2025-05-28 21:00:00|14487.1|14480.1|14483.3|14476.3|14487.1|14480.1|14483.3|14476.3|7
1748466300000|2025-05-28 21:05:00|14483.2|14476.2|14483.3|14476.3|14483.3|14476.4|14482.7|14475.9|12
1748466600000|2025-05-28 21:10:00|14483.2|14476.2|14482.1|14475.1|14483.2|14476.2|14482.1|14475.1|7
1748466900000|2025-05-28 21:15:00|14482|14475.3|14480.3|14475.2|14482|14475.9|14480.3|14474.7|9
1748467200000|2025-05-28 21:20:00|14480.1|14475.3|14480|14474.7|14480.2|14475.4|14480|14474.7|4
1748467500000|2025-05-28 21:25:00|14480.2|14474.8|14480.8|14475.7|14480.8|14475.7|14477.8|14472.8|9
1748467800000|2025-05-28 21:30:00|14480.7|14475.9|14481.8|14474.8|14481.8|14475.9|14480.7|14474.7|4
1748468100000|2025-05-28 21:35:00|14480.8|14475.6|14480.9|14475.7|14481.8|14475.7|14480.8|14474.7|9
1748468400000|2025-05-28 21:40:00|14481.8|14474.8|14480.9|14475.7|14481.8|14475.9|14480.7|14474.8|3
1748468700000|2025-05-28 21:45:00|14480.6|14475.9|14480.8|14473.8|14481.3|14475.9|14480.1|14473.7|8
1748469000000|2025-05-28 21:50:00|14480.1|14474.4|14480.1|14474.4|14481|14474.8|14480.1|14473.8|8
1748469300000|2025-05-28 21:55:00|14481.1|14475.4|14487.3|14480.3|14487.5|14480.5|14480.7|14475.4|7
1748469600000|2025-05-28 22:00:00|14487.5|14480.5|14484.7|14480|14487.5|14480.5|14484.4|14478.4|61
1748469900000|2025-05-28 22:05:00|14484.2|14480.5|14481.1|14479.5|14484.4|14481.1|14480.6|14479.1|38
1748470200000|2025-05-28 22:10:00|14481.2|14479.6|14483.5|14481.9|14484.5|14481.9|14481.1|14479.5|37
1748470500000|2025-05-28 22:15:00|14482.8|14481.2|14480.1|14478.5|14483.8|14481.7|14479.4|14477.8|116
1748470800000|2025-05-28 22:20:00|14480|14478.4|14479.9|14478.3|14481.3|14479.7|14478.8|14477.4|151
1748471100000|2025-05-28 22:25:00|14480.1|14478|14482.2|14480.6|14482.5|14481.2|14479.3|14477.7|41
1748471400000|2025-05-28 22:30:00|14481.9|14480.9|14482.8|14482.1|14483.4|14482.2|14480.5|14479.6|38
1748471700000|2025-05-28 22:35:00|14483.2|14481.7|14482.1|14480.6|14483.2|14482.1|14480.7|14479.9|65
1748472000000|2025-05-28 22:40:00|14482.2|14480.4|14487|14485.4|14488.5|14487.3|14481.8|14480.3|91
1748472300000|2025-05-28 22:45:00|14487.2|14485.6|14488.2|14487.2|14490.4|14488.8|14485.8|14484.3|100
1748472600000|2025-05-28 22:50:00|14488.4|14486.9|14486.6|14485.9|14489.4|14488.7|14486.5|14485.8|83
1748472900000|2025-05-28 22:55:00|14486.4|14485.7|14491.1|14489.4|14494.3|14493.6|14486.4|14485.7|166
1748473200000|2025-05-28 23:00:00|14490.6|14488.9|14499.7|14499|14502.1|14501.4|14490.4|14488.7|224
1748473500000|2025-05-28 23:05:00|14499.6|14498.9|14518.8|14517|14521|14519.2|14499.3|14498.6|304
1748473800000|2025-05-28 23:10:00|14519.3|14517.7|14534.1|14533.4|14535.8|14535.1|14518.8|14517.2|509
1748474100000|2025-05-28 23:15:00|14535|14534.3|14539.1|14538.4|14547.5|14546.8|14533.8|14533.1|572
1748474400000|2025-05-28 23:20:00|14538.4|14537.7|14548.6|14547.9|14549|14548.3|14538|14537.3|440
1748474700000|2025-05-28 23:25:00|14548.8|14548.1|14540.1|14539.4|14549.3|14548.6|14537.3|14536.6|371
1748475000000|2025-05-28 23:30:00|14539.6|14538.9|14562.3|14561.6|14565.2|14564.5|14539|14538.3|476
1748475300000|2025-05-28 23:35:00|14562.8|14561.3|14582.1|14580.6|14586.9|14585.9|14558.1|14557.4|780
1748475600000|2025-05-28 23:40:00|14581.9|14580.4|14603.6|14600.9|14603.6|14600.9|14580.6|14579.4|826
1748475900000|2025-05-28 23:45:00|14603.2|14600.5|14574.6|14573.9|14603.7|14601.5|14573.1|14572.4|785
1748476200000|2025-05-28 23:50:00|14574.4|14573.7|14562.1|14561.4|14574.4|14573.7|14560.8|14560.1|654
1748476500000|2025-05-28 23:55:00|14561.8|14561.1|14572.6|14571.9|14575.7|14575|14561|14560.3|611
1748476800000|2025-05-29 00:00:00|14573.9|14573.2|14579.4|14578.4|14603.2|14602.2|14573.9|14573.2|1026
1748477100000|2025-05-29 00:05:00|14579.5|14578.5|14574.1|14573.1|14585.4|14583.8|14561.3|14560.3|795
1748477400000|2025-05-29 00:10:00|14574|14573|14586.7|14586|14590.2|14589.5|14573|14572|619
1748477700000|2025-05-29 00:15:00|14586.6|14585.9|14597.3|14596.6|14609.1|14608.4|14586.6|14585.9|840
1748478000000|2025-05-29 00:20:00|14596.7|14596|14585.8|14585.1|14598.3|14597.6|14578.7|14578|661
1748478300000|2025-05-29 00:25:00|14585.9|14585.2|14580.9|14580.2|14586.2|14585.5|14573.7|14573|478
1748478600000|2025-05-29 00:30:00|14581|14580.3|14590.4|14589.7|14596.2|14595.5|14577.3|14576.6|492
1748478900000|2025-05-29 00:35:00|14591.9|14591.2|14585|14584.3|14603.4|14601.9|14584.4|14583.7|450
1748479200000|2025-05-29 00:40:00|14585.2|14584.5|14602.1|14600.3|14608.3|14607.6|14583.5|14582.8|481
1748479500000|2025-05-29 00:45:00|14601.2|14599.5|14605.1|14604.4|14608.9|14608.2|14589.9|14589.2|510
1748479800000|2025-05-29 00:50:00|14604.7|14604|14597.6|14596.9|14610|14609.3|14588.5|14587.8|759
1748480100000|2025-05-29 00:55:00|14597|14596.3|14610.1|14609.4|14610.7|14610|14588.9|14588.2|614
1748480400000|2025-05-29 01:00:00|14610.8|14610.1|14618.9|14618.2|14629|14628.3|14604.4|14603.7|698
1748480700000|2025-05-29 01:05:00|14618.4|14617.7|14597.2|14596.5|14619.9|14619.2|14588.8|14587.4|620
1748481000000|2025-05-29 01:10:00|14597.3|14596.6|14597.2|14596.5|14600.7|14599.5|14586.2|14585.5|516
1748481300000|2025-05-29 01:15:00|14597|14596.3|14601.4|14600.7|14602.8|14602.1|14591.9|14591.2|474
1748481600000|2025-05-29 01:20:00|14601.5|14600.8|14590.9|14590.2|14601.5|14600.8|14589|14588.3|361
1748481900000|2025-05-29 01:25:00|14591|14590.3|14593.8|14593.1|14597.6|14596.9|14584.7|14584|356
1748482200000|2025-05-29 01:30:00|14593.9|14593.2|14593|14592.3|14594.6|14593.3|14584.7|14584|354
1748482500000|2025-05-29 01:35:00|14593.7|14593|14575|14574.3|14595.6|14594.9|14575|14574.3|314
1748482800000|2025-05-29 01:40:00|14575.8|14575.1|14585.6|14584.9|14586.3|14585.6|14575.1|14572.2|307
1748483100000|2025-05-29 01:45:00|14586.2|14585.5|14586.8|14586.1|14587|14586.3|14580.3|14579.6|253
1748483400000|2025-05-29 01:50:00|14586.9|14586.2|14586.7|14586|14588.5|14587.8|14575.9|14574.7|321
1748483700000|2025-05-29 01:55:00|14586.8|14586.1|14578.3|14577.6|14588|14587.3|14576.1|14575.4|332
1748484000000|2025-05-29 02:00:00|14579.9|14579.2|14585.6|14584.6|14586.1|14584.6|14572.7|14572|277
1748484300000|2025-05-29 02:05:00|14585.7|14584.7|14586.7|14586|14587.3|14586|14578.2|14577.5|192
1748484600000|2025-05-29 02:10:00|14586.6|14585.9|14586.8|14586.1|14591|14590.3|14584|14583.3|187
1748484900000|2025-05-29 02:15:00|14586.7|14586|14582.5|14581.8|14586.9|14586.2|14578.4|14576.8|212
1748485200000|2025-05-29 02:20:00|14582.3|14581.6|14577.8|14577.1|14583.6|14582.9|14576.5|14575.8|223
1748485500000|2025-05-29 02:25:00|14578.2|14577.5|14581.7|14581|14586.7|14586|14578.2|14577.5|261
1748485800000|2025-05-29 02:30:00|14580.1|14579.4|14575|14574.3|14581.9|14580.7|14571.8|14571.1|288
1748486100000|2025-05-29 02:35:00|14574.9|14574.2|14570.8|14570.1|14575.7|14575|14570.5|14569.8|191
1748486400000|2025-05-29 02:40:00|14571|14570.3|14568.6|14567.9|14572.3|14571.6|14560.7|14559.6|356
1748486700000|2025-05-29 02:45:00|14568.4|14567.7|14566.7|14566|14569.8|14569.1|14562|14561.3|237
1748487000000|2025-05-29 02:50:00|14566.8|14566.1|14575.5|14574.8|14576.8|14576|14565.7|14565|337
1748487300000|2025-05-29 02:55:00|14575.4|14574.7|14579.6|14578.9|14580.5|14579.4|14574.8|14574.1|268
1748487600000|2025-05-29 03:00:00|14579.5|14578.8|14580.2|14579.5|14581.6|14580.9|14576.9|14574.8|230
1748487900000|2025-05-29 03:05:00|14580.3|14579.6|14574.9|14574.2|14580.5|14579.8|14572.7|14572|180
1748488200000|2025-05-29 03:10:00|14575|14574.3|14578.6|14577.9|14578.9|14578.2|14572.9|14572.2|180
1748488500000|2025-05-29 03:15:00|14579.2|14578.5|14574.8|14574.1|14581.9|14581.2|14573.3|14572.6|177
1748488800000|2025-05-29 03:20:00|14574.7|14574|14572.9|14572.2|14575|14574.1|14569.2|14568.5|194
1748489100000|2025-05-29 03:25:00|14573|14572.3|14569.6|14568.9|14576.2|14575.5|14567.1|14566.4|166
1748489400000|2025-05-29 03:30:00|14569.8|14569.1|14566.3|14565.6|14569.9|14569.2|14562.7|14561.6|192
1748489700000|2025-05-29 03:35:00|14566.6|14565.9|14579.5|14576.8|14580.6|14579|14566.4|14565.7|227
1748490000000|2025-05-29 03:40:00|14579.4|14576.7|14569.8|14569.1|14580.5|14577.9|14569.8|14569.1|182
1748490300000|2025-05-29 03:45:00|14570.2|14569.5|14574|14573.3|14574.7|14574|14566.3|14564.9|247
1748490600000|2025-05-29 03:50:00|14574.4|14573.7|14576.3|14575.6|14578.6|14577.9|14569.9|14569.2|143
1748490900000|2025-05-29 03:55:00|14576.4|14575.7|14574.6|14573.9|14578.7|14578|14574.2|14573.5|139
1748491200000|2025-05-29 04:00:00|14575|14574.3|14584.9|14583.9|14585.8|14584.1|14574|14573.3|142
1748491500000|2025-05-29 04:05:00|14584.3|14582.8|14581.7|14581|14585|14584.1|14580.4|14579.7|126
1748491800000|2025-05-29 04:10:00|14581.6|14580.9|14575.3|14574.6|14581.6|14580.9|14573.6|14572.6|181
1748492100000|2025-05-29 04:15:00|14575.1|14574.4|14572|14571.3|14577|14576.3|14570.8|14570.1|146
1748492400000|2025-05-29 04:20:00|14572.4|14571.7|14574.1|14573.4|14574.3|14573.6|14570.6|14569.9|101
1748492700000|2025-05-29 04:25:00|14574|14573.3|14571.8|14571.1|14574.4|14573.7|14571.2|14570.5|79
1748493000000|2025-05-29 04:30:00|14571.3|14570.6|14570.4|14569.7|14572.1|14571.4|14567.6|14566.9|118
1748493300000|2025-05-29 04:35:00|14570|14569.3|14572.7|14572|14573.2|14572.5|14566.8|14566.1|106
1748493600000|2025-05-29 04:40:00|14572.8|14572.1|14571.8|14571.1|14574.6|14573.9|14571|14570.3|119
1748493900000|2025-05-29 04:45:00|14571.6|14570.9|14569.7|14569|14572.2|14571.5|14567.8|14567.1|124
1748494200000|2025-05-29 04:50:00|14569.9|14569.2|14575.3|14573.8|14575.9|14574.3|14569.8|14569.1|141
1748494500000|2025-05-29 04:55:00|14576.1|14574.3|14574.9|14574.2|14578.6|14577.9|14573.8|14573.1|149
1748494800000|2025-05-29 05:00:00|14575|14574.3|14572.5|14571.8|14575.4|14574.7|14570.7|14570|161
1748495100000|2025-05-29 05:05:00|14572.4|14571.7|14574.9|14574.2|14575.6|14574.9|14570.6|14569.9|108
1748495400000|2025-05-29 05:10:00|14575.1|14574.4|14577.2|14576.5|14580.3|14579.6|14574.6|14573.9|146
1748495700000|2025-05-29 05:15:00|14577.3|14576.6|14576.1|14575.4|14581.4|14580.7|14575.6|14574.3|162
1748496000000|2025-05-29 05:20:00|14575.6|14574.9|14583.2|14582.5|14585.1|14584.4|14574.7|14574|158
1748496300000|2025-05-29 05:25:00|14582.9|14582.2|14583.1|14582.4|14583.6|14582.9|14580.2|14579.5|117
1748496600000|2025-05-29 05:30:00|14583.3|14582.6|14583.1|14582.4|14589.4|14588.7|14581.6|14580.9|213
1748496900000|2025-05-29 05:35:00|14583.3|14582.6|14589.9|14589.2|14591.9|14591.2|14582.2|14581.5|235
1748497200000|2025-05-29 05:40:00|14590|14589.3|14591.1|14590.4|14592.6|14591.7|14589|14588.3|170
1748497500000|2025-05-29 05:45:00|14591.2|14590.5|14605.4|14604.7|14608.4|14607.7|14591|14590.3|277
1748497800000|2025-05-29 05:50:00|14606.1|14605.4|14603.7|14602.7|14609.8|14609.1|14602.5|14601.8|275
1748498100000|2025-05-29 05:55:00|14603|14602|14594.3|14593.6|14603|14602|14593.4|14592.4|346
1748498400000|2025-05-29 06:00:00|14594.2|14593.5|14595.7|14595|14600.5|14599.5|14590.1|14589.4|441
1748498700000|2025-05-29 06:05:00|14595.8|14595.1|14597.3|14596.6|14600.3|14599.6|14592.6|14591.9|348
1748499000000|2025-05-29 06:10:00|14598.4|14597.7|14594.2|14593.5|14602.2|14601.5|14587.5|14586.8|353
1748499300000|2025-05-29 06:15:00|14594.1|14593.4|14582.9|14582.2|14594.6|14593.9|14582.3|14581.2|336
1748499600000|2025-05-29 06:20:00|14582.8|14582.1|14572.7|14572|14585.7|14585|14571.9|14571.2|389
1748499900000|2025-05-29 06:25:00|14572.5|14571.8|14567.6|14566.9|14575|14574.3|14563.5|14562.8|450
1748500200000|2025-05-29 06:30:00|14569.8|14567.8|14559.2|14558.5|14570.5|14569.8|14557.5|14556.3|391
1748500500000|2025-05-29 06:35:00|14560|14559.3|14562.7|14562|14568.4|14567.7|14560|14559.3|259
1748500800000|2025-05-29 06:40:00|14562.8|14562.1|14559|14558.3|14565.9|14565.2|14555.4|14553.9|321
1748501100000|2025-05-29 06:45:00|14559.8|14559.1|14558.9|14558.2|14561.7|14561|14552|14551.3|342
1748501400000|2025-05-29 06:50:00|14559.4|14558.7|14553.6|14552.9|14560.2|14559.5|14548.5|14546.7|347
1748501700000|2025-05-29 06:55:00|14553.7|14553|14558.4|14557.7|14561.7|14561|14552.8|14552.1|362
1748502000000|2025-05-29 07:00:00|14558.3|14557.6|14542.2|14541.5|14561.7|14560.1|14540.7|14539.4|605
1748502300000|2025-05-29 07:05:00|14543|14542.3|14548.7|14548|14553.4|14551.9|14543|14542.3|410
1748502600000|2025-05-29 07:10:00|14549|14548.3|14536.6|14535.9|14550.9|14550.2|14535.7|14535|398
1748502900000|2025-05-29 07:15:00|14537.4|14536.7|14540.1|14539.4|14546.5|14545.8|14535.6|14534.9|383
1748503200000|2025-05-29 07:20:00|14539.9|14539.2|14541|14540.3|14544.3|14543.6|14535.5|14534.8|320
1748503500000|2025-05-29 07:25:00|14541.1|14540.4|14540|14539.3|14542.8|14542.1|14536.6|14535.9|264
1748503800000|2025-05-29 07:30:00|14540.1|14539.4|14547.3|14546.6|14547.6|14546.9|14535.1|14534.4|372
1748504100000|2025-05-29 07:35:00|14547.4|14546.7|14538.3|14537.6|14549.7|14549|14535.6|14534.9|332
1748504400000|2025-05-29 07:40:00|14538.2|14537.5|14532.2|14531.5|14539.4|14538.7|14531|14530.3|296
1748504700000|2025-05-29 07:45:00|14532|14531.3|14530.1|14529.4|14533.4|14532.7|14529.4|14528.7|280
1748505000000|2025-05-29 07:50:00|14530|14529.3|14522|14521.3|14530|14529.3|14521.3|14520.6|323
1748505300000|2025-05-29 07:55:00|14522.3|14521.6|14526.5|14525.8|14526.5|14525.8|14520.9|14520.2|388
1748505600000|2025-05-29 08:00:00|14526.7|14526|14524|14523.3|14528.1|14527.4|14517.2|14516.5|467
1748505900000|2025-05-29 08:05:00|14524.1|14523.4|14523|14522.3|14527.9|14527.2|14522.8|14522.1|278
1748506200000|2025-05-29 08:10:00|14523.1|14522.4|14517.3|14516.6|14528|14527.2|14514.4|14513.6|344
1748506500000|2025-05-29 08:15:00|14517.2|14516.5|14527.2|14526.5|14527.2|14526.5|14517.1|14516.4|303
1748506800000|2025-05-29 08:20:00|14527.3|14526.6|14527|14526.3|14533.1|14532.4|14525.6|14524.9|303
1748507100000|2025-05-29 08:25:00|14527.5|14526.8|14529.8|14529.1|14533.6|14532.9|14523.3|14522.6|330
1748507400000|2025-05-29 08:30:00|14529.9|14529.2|14526.9|14526.2|14532.8|14532.1|14525|14524.3|328
1748507700000|2025-05-29 08:35:00|14526.8|14526.1|14523.2|14522.5|14527.3|14526.6|14521.3|14520.6|279
1748508000000|2025-05-29 08:40:00|14523.3|14522.6|14529.1|14528.4|14533.7|14533|14522.6|14521.9|253
1748508300000|2025-05-29 08:45:00|14529.2|14528.5|14527.5|14526.8|14531.9|14531.2|14527.4|14526.7|208
1748508600000|2025-05-29 08:50:00|14527.6|14526.9|14533.2|14532.5|14536.5|14535.8|14526|14525.3|216
1748508900000|2025-05-29 08:55:00|14533.1|14532.4|14527.2|14526.5|14534.7|14534|14523.6|14522.9|300
1748509200000|2025-05-29 09:00:00|14527.3|14526.6|14518|14517.3|14529.3|14528.6|14515.4|14514.7|334
1748509500000|2025-05-29 09:05:00|14518.1|14517.4|14521.5|14520.8|14522.9|14522.2|14517.2|14516.5|166
1748509800000|2025-05-29 09:10:00|14521.4|14520.7|14524.3|14523.6|14525.7|14525|14520|14519.3|185
1748510100000|2025-05-29 09:15:00|14524.9|14524.2|14516.4|14515.7|14525.6|14524.9|14516.4|14515.7|243
1748510400000|2025-05-29 09:20:00|14516.2|14515.5|14518.3|14517.6|14520.7|14520|14514.8|14514.1|227
1748510700000|2025-05-29 09:25:00|14518.7|14518|14510.6|14509.9|14522.7|14522|14509.7|14508.2|272
1748511000000|2025-05-29 09:30:00|14510.9|14510.2|14506.6|14505.9|14513.5|14512.7|14504.7|14504|258
1748511300000|2025-05-29 09:35:00|14506.7|14506|14507.9|14507.2|14508.3|14507.6|14503.3|14502.2|202
1748511600000|2025-05-29 09:40:00|14508.2|14507.5|14511.1|14510.1|14514.2|14513.5|14508.2|14507.5|232
1748511900000|2025-05-29 09:45:00|14511|14510|14518|14517.3|14518.4|14517.7|14510.1|14509.4|183
1748512200000|2025-05-29 09:50:00|14518.1|14517.4|14522.9|14522.2|14524.7|14524|14518.1|14517.4|183
1748512500000|2025-05-29 09:55:00|14523.2|14522.5|14522.7|14522|14526.2|14525.5|14521.2|14520.5|253
1748512800000|2025-05-29 10:00:00|14522.8|14522.1|14515.9|14515.2|14524|14523.3|14515.3|14514.6|296
1748513100000|2025-05-29 10:05:00|14515.7|14515|14516.9|14516.2|14518.3|14517.6|14515|14514.3|210
1748513400000|2025-05-29 10:10:00|14516.4|14515.7|14515.6|14514.9|14521.6|14520.9|14515.4|14514.7|268
1748513700000|2025-05-29 10:15:00|14515.7|14515|14508.6|14507.9|14520.2|14519.5|14505.5|14504.8|288
1748514000000|2025-05-29 10:20:00|14508.8|14508.1|14502.1|14501.4|14508.8|14508.1|14501.1|14500.4|296
1748514300000|2025-05-29 10:25:00|14501.9|14501.2|14495.6|14494.9|14503.4|14502.4|14493.7|14492.7|343
1748514600000|2025-05-29 10:30:00|14495.9|14495.2|14499.9|14499.2|14499.9|14499.2|14493.5|14492.8|239
1748514900000|2025-05-29 10:35:00|14500|14499.3|14499.9|14499.2|14504.1|14503.4|14498.6|14497.4|210
1748515200000|2025-05-29 10:40:00|14500|14499.3|14496.4|14495.7|14504.1|14503.4|14496.2|14495.1|231
1748515500000|2025-05-29 10:45:00|14496.3|14495.6|14497.3|14496.6|14499.3|14498.5|14495.7|14495|238
1748515800000|2025-05-29 10:50:00|14497.4|14496.7|14495.3|14494.6|14497.4|14496.7|14493.9|14493.2|233
1748516100000|2025-05-29 10:55:00|14495.2|14494.5|14502.1|14501.4|14502.9|14502.2|14494.5|14493.8|239
1748516400000|2025-05-29 11:00:00|14502.7|14502|14499.1|14498.4|14502.7|14502|14496.1|14495.4|253
1748516700000|2025-05-29 11:05:00|14499.6|14498.9|14502.6|14501.9|14506.7|14506|14496|14495.3|220
1748517000000|2025-05-29 11:10:00|14502.2|14501.5|14501.3|14500.6|14502.2|14501.5|14497.3|14496.6|187
1748517300000|2025-05-29 11:15:00|14501.4|14500.7|14505.1|14504.4|14506.1|14505.4|14499.2|14498.5|194
1748517600000|2025-05-29 11:20:00|14504.1|14503.4|14501.9|14501.2|14505.6|14504.9|14501.4|14500.7|180
1748517900000|2025-05-29 11:25:00|14501.8|14501.1|14499|14498.3|14503.1|14502.4|14497.8|14497.1|280
1748518200000|2025-05-29 11:30:00|14498.9|14498.2|14492.1|14491.4|14501.3|14500.6|14488.6|14487.9|332
1748518500000|2025-05-29 11:35:00|14492|14491.3|14493.8|14493.1|14499.7|14498.7|14492|14491.3|267
1748518800000|2025-05-29 11:40:00|14494|14493.3|14501.9|14501.2|14502.1|14501.4|14493|14492.3|331
1748519100000|2025-05-29 11:45:00|14501.8|14501.1|14499.3|14498.6|14503.7|14503|14497|14496.3|283
1748519400000|2025-05-29 11:50:00|14499.4|14498.7|14502.6|14501.6|14503.3|14502.4|14494.9|14494.2|366
1748519700000|2025-05-29 11:55:00|14502.7|14501.7|14508.9|14508.2|14511.9|14511.2|14502.7|14501.7|508
1748520000000|2025-05-29 12:00:00|14508.3|14507.6|14494.5|14493|14508.3|14507.6|14492.8|14492.1|520
1748520300000|2025-05-29 12:05:00|14493.5|14492|14490.9|14489.9|14493.5|14492|14473.9|14473.2|708
1748520600000|2025-05-29 12:10:00|14491|14490|14484.3|14482.6|14494.7|14493.7|14483.4|14482.3|449
1748520900000|2025-05-29 12:15:00|14484.7|14483|14473.8|14472.3|14487.1|14486.4|14464|14462.3|539
1748521200000|2025-05-29 12:20:00|14473.6|14472.6|14477.4|14476.4|14477.9|14476.7|14468.5|14467.8|451
1748521500000|2025-05-29 12:25:00|14477.6|14476|14484.1|14480.4|14484.2|14483.3|14477|14475.3|269
1748521800000|2025-05-29 12:30:00|14487.3|14481.3|14466|14465.3|14487.3|14483.1|14458.8|14457.1|882
1748522100000|2025-05-29 12:35:00|14465.9|14465.2|14458.8|14458.1|14467.5|14466.8|14455.2|14453.9|622
1748522400000|2025-05-29 12:40:00|14458.6|14457.9|14455.5|14454.8|14461.6|14460.9|14453.3|14452.6|635
1748522700000|2025-05-29 12:45:00|14455.2|14454.5|14454.1|14453.4|14457.9|14457.2|14451.1|14450.4|531
1748523000000|2025-05-29 12:50:00|14454|14453.3|14452.6|14451.9|14458.3|14457.6|14451.1|14450.4|559
1748523300000|2025-05-29 12:55:00|14451.3|14450.6|14443.7|14443|14452|14451.3|14441.9|14441.2|773
1748523600000|2025-05-29 13:00:00|14443.6|14442.9|14441.8|14441.1|14445|14444.3|14435.2|14434.5|810
1748523900000|2025-05-29 13:05:00|14441.9|14441.2|14444.5|14443.8|14446.1|14445.4|14439.6|14438.5|454
1748524200000|2025-05-29 13:10:00|14444.2|14443.5|14449.8|14449.1|14450|14449.3|14442|14441.3|408
1748524500000|2025-05-29 13:15:00|14449.3|14448.6|14446.5|14445.8|14454.9|14453.8|14444.8|14444.1|386
1748524800000|2025-05-29 13:20:00|14447.4|14446.7|14433.2|14432.5|14447.4|14446.7|14432.8|14432.1|389
1748525100000|2025-05-29 13:25:00|14433.3|14432.6|14431.5|14430.8|14435.8|14435.1|14427.7|14427|442
1748525400000|2025-05-29 13:30:00|14431.4|14430.7|14437.5|14436.8|14437.7|14437|14427.4|14426.7|607
1748525700000|2025-05-29 13:35:00|14437.7|14437|14441.4|14440.7|14441.9|14441.2|14435.4|14434.7|542
1748526000000|2025-05-29 13:40:00|14441.7|14441|14440|14439.3|14443.9|14443.2|14435.9|14435.2|521
1748526300000|2025-05-29 13:45:00|14440.2|14439.5|14438.2|14437.5|14442|14441.3|14435.3|14434.6|399
1748526600000|2025-05-29 13:50:00|14437.8|14437.1|14433.3|14432.6|14441.7|14441|14431.9|14431.2|538
1748526900000|2025-05-29 13:55:00|14433.4|14432.7|14437|14436.3|14440.7|14440|14432.6|14431.9|402
1748527200000|2025-05-29 14:00:00|14436.9|14436.2|14438.6|14437.9|14444|14443.3|14430.4|14429.7|554
1748527500000|2025-05-29 14:05:00|14439.7|14438.2|14425.1|14424.4|14439.7|14438.9|14423.5|14422.8|542
1748527800000|2025-05-29 14:10:00|14425.3|14424.6|14432.5|14431.8|14436.7|14436|14424|14423.3|565
1748528100000|2025-05-29 14:15:00|14432.4|14431.7|14424.7|14424|14432.6|14431.9|14423.6|14422.9|536
1748528400000|2025-05-29 14:20:00|14424.9|14424.2|14430|14429.3|14432.3|14431.6|14415.7|14415|648
1748528700000|2025-05-29 14:25:00|14429.8|14429.1|14442.2|14441.5|14442.4|14441.7|14429.6|14428.9|482
1748529000000|2025-05-29 14:30:00|14442|14441.3|14436.8|14435.8|14446.9|14446.2|14436.5|14435.5|498
1748529300000|2025-05-29 14:35:00|14436.5|14435.7|14442.2|14441.5|14443.8|14443.1|14435.9|14435.2|474
1748529600000|2025-05-29 14:40:00|14442.1|14441.4|14439.9|14439.2|14446|14445.3|14438.8|14438.1|444
1748529900000|2025-05-29 14:45:00|14439.8|14439.1|14434.7|14434|14441.9|14441.2|14433.7|14433|520
1748530200000|2025-05-29 14:50:00|14434.8|14434.1|14433.2|14432.5|14436.7|14436|14427.1|14426.4|422
1748530500000|2025-05-29 14:55:00|14432.7|14432|14440.9|14440.2|14442.7|14442|14430.1|14429.4|378
1748530800000|2025-05-29 15:00:00|14440.7|14440|14436.3|14435.6|14442.2|14441.5|14434.8|14434.1|479
1748531100000|2025-05-29 15:05:00|14435.8|14435.1|14431.3|14430.6|14436.9|14436.2|14428.9|14428.2|333
1748531400000|2025-05-29 15:10:00|14431.2|14430.5|14427.1|14426.4|14431.5|14430.8|14422.9|14422.2|375
1748531700000|2025-05-29 15:15:00|14427|14426.3|14425.6|14424.6|14427.8|14427.1|14418.7|14418|405
1748532000000|2025-05-29 15:20:00|14425.5|14424.5|14421.3|14420.6|14428.1|14427.4|14420.7|14420|331
1748532300000|2025-05-29 15:25:00|14420.9|14420.2|14424.2|14423.5|14426.4|14425.7|14420.5|14419.8|292
1748532600000|2025-05-29 15:30:00|14424.1|14423.4|14417.8|14417.1|14426|14425.3|14417.4|14416.7|355
1748532900000|2025-05-29 15:35:00|14417.6|14416.9|14419.6|14418.9|14420.8|14420.1|14414.1|14413.4|305
1748533200000|2025-05-29 15:40:00|14419.1|14418.4|14419.4|14418.7|14423.3|14422.6|14417.3|14416.6|273
1748533500000|2025-05-29 15:45:00|14419.2|14418.5|14422.3|14421.6|14426.9|14425.8|14416.6|14415.6|263
1748533800000|2025-05-29 15:50:00|14421.6|14420.9|14423.4|14422.7|14425|14424.3|14421|14420.3|249
1748534100000|2025-05-29 15:55:00|14423.3|14422.6|14409.9|14409.2|14423.3|14422.6|14406|14405.3|625
1748534400000|2025-05-29 16:00:00|14409.6|14408.9|14406.4|14405.7|14414.5|14413.4|14406.2|14405.5|635
1748534700000|2025-05-29 16:05:00|14406.3|14405.6|14409.4|14407.7|14411.9|14410.8|14405.5|14404.6|413
1748535000000|2025-05-29 16:10:00|14409.3|14407.8|14410.1|14409.4|14411.7|14411|14408.4|14407.7|244
1748535300000|2025-05-29 16:15:00|14410|14409.3|14408.5|14407.8|14411|14410.3|14405.1|14404.4|307
1748535600000|2025-05-29 16:20:00|14408.7|14408|14413.5|14412.8|14415.4|14414.7|14407.7|14407|195
1748535900000|2025-05-29 16:25:00|14413.2|14412.5|14415.9|14415.2|14418|14417.3|14413|14412.3|188
1748536200000|2025-05-29 16:30:00|14415.6|14414.9|14415.9|14415.2|14416.8|14416.1|14412.3|14411.6|150
1748536500000|2025-05-29 16:35:00|14415.7|14415|14413.9|14413.2|14416|14415.3|14412.5|14411.8|158
1748536800000|2025-05-29 16:40:00|14414|14413.3|14412|14411.3|14414.4|14413.7|14409.8|14409.1|180
1748537100000|2025-05-29 16:45:00|14411.9|14411.2|14409.4|14408.7|14412.9|14412.2|14406.9|14406.2|172
1748537400000|2025-05-29 16:50:00|14409.3|14408.6|14412.8|14412.1|14414|14413.3|14409.2|14408.5|170
1748537700000|2025-05-29 16:55:00|14412.7|14412|14415.2|14414.5|14416.5|14415.8|14411.4|14410.7|168
1748538000000|2025-05-29 17:00:00|14414.4|14413.7|14419.3|14418.6|14419.5|14418.7|14413.8|14413.1|330
1748538300000|2025-05-29 17:05:00|14419.2|14418.5|14422.2|14421.5|14422.3|14421.6|14418.9|14418.2|190
1748538600000|2025-05-29 17:10:00|14422.9|14422.2|14421.4|14420.7|14423|14422.3|14418.8|14418.1|158
1748538900000|2025-05-29 17:15:00|14421.2|14420.5|14424.2|14423.5|14424.2|14423.5|14420.1|14419.4|163
1748539200000|2025-05-29 17:20:00|14424.3|14423.6|14425.3|14424.6|14426.1|14425.4|14423.1|14422.4|141
1748539500000|2025-05-29 17:25:00|14424.8|14424.1|14425.6|14424.9|14426.2|14425.5|14422.1|14421.4|159
1748539800000|2025-05-29 17:30:00|14425.4|14424.7|14417.7|14417|14425.4|14424.7|14417.6|14416.9|169
1748540100000|2025-05-29 17:35:00|14417.5|14416.8|14410.1|14409.4|14418|14417.3|14409.9|14409.2|158
1748540400000|2025-05-29 17:40:00|14410.2|14409.5|14400.8|14400.1|14412|14411.3|14398.3|14397.6|212
1748540700000|2025-05-29 17:45:00|14400.5|14399.8|14403.5|14402.8|14408.6|14407.9|14400.3|14399.6|260
1748541000000|2025-05-29 17:50:00|14403.7|14403|14407.6|14406.9|14409|14408.3|14403.3|14402.6|208
1748541300000|2025-05-29 17:55:00|14407.5|14406.8|14405.4|14404.7|14407.7|14407|14404.4|14403.7|204
1748541600000|2025-05-29 18:00:00|14405.2|14404.5|14399.6|14398.9|14406.1|14405.4|14397.5|14396.8|274
1748541900000|2025-05-29 18:05:00|14399.7|14399|14399.9|14399.2|14400.7|14400|14398.5|14397.8|159
1748542200000|2025-05-29 18:10:00|14399.8|14399.1|14399.4|14398.7|14404.1|14403.4|14399.2|14398.5|154
1748542500000|2025-05-29 18:15:00|14399.5|14398.8|14398.2|14397.5|14400.9|14400.2|14396.6|14395.9|202
1748542800000|2025-05-29 18:20:00|14398.1|14397.4|14406.5|14405.8|14406.9|14406.2|14397.8|14397.1|200
1748543100000|2025-05-29 18:25:00|14406.7|14406|14403.1|14402.4|14407.8|14407.1|14402.6|14401.9|175
1748543400000|2025-05-29 18:30:00|14403.2|14402.5|14405.6|14404.9|14405.6|14404.9|14400.7|14400|180
1748543700000|2025-05-29 18:35:00|14405.8|14405.1|14404.5|14403.8|14406.9|14406.2|14404.4|14403.7|115
1748544000000|2025-05-29 18:40:00|14404.3|14403.6|14399.6|14398.9|14404.3|14403.6|14399.4|14398.7|146
1748544300000|2025-05-29 18:45:00|14399.3|14398.6|14400.8|14400.1|14402.4|14401.7|14399|14398.3|148
1748544600000|2025-05-29 18:50:00|14400.9|14400.2|14400.4|14399.7|14403.8|14403.1|14400.1|14399.4|160
1748544900000|2025-05-29 18:55:00|14401.2|14400.5|14400.6|14399.9|14402|14401.3|14398.5|14397.8|182
1748545200000|2025-05-29 19:00:00|14400.7|14400|14402|14401.3|14404.5|14403.8|14399.7|14399|166
1748545500000|2025-05-29 19:05:00|14402.1|14401.4|14404.4|14403.7|14405.9|14405.2|14398.3|14397.6|244
1748545800000|2025-05-29 19:10:00|14404.6|14403.9|14407.3|14406.6|14408.4|14407.7|14404|14403.3|197
1748546100000|2025-05-29 19:15:00|14407.6|14406.9|14410.5|14409.8|14414|14411.6|14404.2|14403.5|200
1748546400000|2025-05-29 19:20:00|14410.3|14409.6|14404.5|14403.8|14412.7|14412|14404.3|14403.6|180
1748546700000|2025-05-29 19:25:00|14404.4|14403.7|14404.3|14403.6|14406.5|14405.8|14403.7|14403|159
1748547000000|2025-05-29 19:30:00|14404.6|14403.9|14407.7|14407|14408.9|14408.2|14404.6|14403.9|156
1748547300000|2025-05-29 19:35:00|14407.6|14406.9|14410.4|14409.7|14410.8|14410.1|14406.6|14405.9|133
1748547600000|2025-05-29 19:40:00|14410.5|14409.8|14411.5|14410.8|14414.7|14414|14410.5|14409.8|156
1748547900000|2025-05-29 19:45:00|14411.4|14410.7|14412.2|14411.5|14413.4|14412.7|14411.2|14410.5|168
1748548200000|2025-05-29 19:50:00|14412.5|14411.8|14411.4|14410.7|14413.5|14412.8|14408.7|14408|218
1748548500000|2025-05-29 19:55:00|14411.3|14410.6|14414.3|14413.6|14414.6|14413.9|14408.7|14408|228
1748548800000|2025-05-29 20:00:00|14414|14413.3|14414|14413.3|14417.4|14416.7|14412.4|14411.7|177
1748549100000|2025-05-29 20:05:00|14413.2|14412.5|14413.8|14413.1|14413.9|14413.2|14411|14410.3|77
1748549400000|2025-05-29 20:10:00|14414.6|14413.9|14415.8|14415.1|14418.6|14416.4|14414.6|14413.9|75
1748549700000|2025-05-29 20:15:00|14415.9|14415.2|14417.6|14416.9|14419|14418.3|14415.9|14414.9|52
1748550000000|2025-05-29 20:20:00|14417.8|14417.1|14419|14418.3|14419.8|14419.1|14417.5|14416.8|62
1748550300000|2025-05-29 20:25:00|14418.7|14418|14419.8|14419.1|14420.9|14420.2|14418.7|14418|72
1748550600000|2025-05-29 20:30:00|14419.9|14419.2|14421.4|14420.7|14424.9|14424.2|14419.9|14419.2|88
1748550900000|2025-05-29 20:35:00|14421.8|14420.8|14419.8|14419.1|14421.8|14421|14419.4|14418.3|52
1748551200000|2025-05-29 20:40:00|14420.4|14419.7|14419.4|14417.8|14421.9|14420.6|14418.8|14417.8|57
1748551500000|2025-05-29 20:45:00|14419.1|14418.1|14418.2|14417.2|14419.2|14418.2|14417.9|14416.3|65
1748551800000|2025-05-29 20:50:00|14418.4|14416.8|14417.1|14415.6|14418.7|14416.9|14415.9|14414.2|120
1748552100000|2025-05-29 20:55:00|14417.6|14415.1|14428|14421|14428|14421|14417.6|14414.9|67
1748552400000|2025-05-29 21:00:00|14426.5|14419.5|14423.3|14416.3|14426.5|14419.5|14423.3|14416.3|2
1748552700000|2025-05-29 21:05:00|14423.1|14416.1|14423|14416|14423.1|14416.1|14423|14416|2
1748553300000|2025-05-29 21:15:00|14418.3|14411.3|14418.2|14411.2|14418.3|14411.3|14418.2|14411.2|14
1748553600000|2025-05-29 21:20:00|14418.3|14411.3|14418.2|14411.2|14418.3|14411.3|14418.2|14411.2|12
1748553900000|2025-05-29 21:25:00|14418.3|14411.3|14418.3|14411.3|14418.3|14411.3|14418.2|14411.2|3
1748554200000|2025-05-29 21:30:00|14418.2|14411.2|14418.2|14411.2|14418.2|14411.2|14418.2|14411.2|1
1748554800000|2025-05-29 21:40:00|14418|14411|14418|14411|14418|14411|14418|14411|1
1748555700000|2025-05-29 21:55:00|14416.5|14409.5|14416.7|14409.7|14416.7|14410.3|14415.7|14409.5|5
1748556000000|2025-05-29 22:00:00|14421.5|14414.5|14413.7|14412|14421.5|14414.5|14410.3|14403.4|60
1748556300000|2025-05-29 22:05:00|14413.2|14412.5|14417|14415.4|14417.2|14415.5|14408.6|14407.5|85
1748556600000|2025-05-29 22:10:00|14417.3|14415.7|14409.3|14408.3|14417.6|14415.7|14409.3|14408.2|81
1748556900000|2025-05-29 22:15:00|14409.2|14408.2|14406.9|14406.2|14409.6|14408.4|14405.9|14405.2|30
1748557200000|2025-05-29 22:20:00|14406.8|14406.1|14390.9|14389.9|14406.9|14406.2|14388.1|14386.5|143
1748557500000|2025-05-29 22:25:00|14391|14390|14392.8|14391.3|14401.2|14399.9|14390.2|14389.5|212
1748557800000|2025-05-29 22:30:00|14393|14391.4|14399.3|14397.5|14399.4|14398.5|14392.7|14391.4|109
1748558100000|2025-05-29 22:35:00|14399.2|14397.4|14398.1|14397.4|14402.5|14400.7|14398.1|14397.3|95
1748558400000|2025-05-29 22:40:00|14398.2|14397.5|14398.3|14396.2|14400.1|14398.2|14397|14395.7|109
1748558700000|2025-05-29 22:45:00|14397|14394.9|14400|14397.8|14400.3|14398.8|14396.6|14394.9|72
1748559000000|2025-05-29 22:50:00|14399.6|14397.5|14398.7|14397.7|14401.6|14400.3|14398.7|14397.4|75
1748559300000|2025-05-29 22:55:00|14398.8|14397.8|14402.4|14400.7|14406.8|14406.1|14398.7|14397.7|63
1748559600000|2025-05-29 23:00:00|14401.3|14399.6|14399.7|14399|14401.4|14400.4|14396.2|14395.5|127
1748559900000|2025-05-29 23:05:00|14399.8|14399.1|14400.9|14400.2|14401.4|14400.3|14399.5|14398.8|65
1748560200000|2025-05-29 23:10:00|14401.4|14399.6|14405.2|14404.5|14409.8|14409.1|14401.4|14399.6|87
1748560500000|2025-05-29 23:15:00|14403.1|14402.4|14404.7|14403.2|14406.2|14405.5|14403.1|14402.4|60
1748560800000|2025-05-29 23:20:00|14404.6|14403.9|14401|14400.3|14408.1|14407.4|14399.9|14399.2|122
1748561100000|2025-05-29 23:25:00|14401.5|14400|14392.5|14390.2|14401.5|14400.4|14391.6|14390|93
1748561400000|2025-05-29 23:30:00|14391.8|14389|14381.3|14380.6|14392.2|14391.5|14379.9|14379.2|211
1748561700000|2025-05-29 23:35:00|14381.4|14380.7|14378.2|14377.5|14382.4|14381.7|14374.7|14374|199
1748562000000|2025-05-29 23:40:00|14378|14377.3|14380.2|14379.5|14384.9|14384.2|14378|14377.3|173
1748562300000|2025-05-29 23:45:00|14380.4|14379.7|14381.5|14379.9|14384.5|14383.8|14378.8|14378.1|197
1748562600000|2025-05-29 23:50:00|14381.2|14379.7|14381|14380.3|14386.6|14385.9|14379.9|14379.2|128
1748562900000|2025-05-29 23:55:00|14381.3|14380.6|14375.9|14375.2|14382.3|14381.6|14375.9|14375.2|243
1748563200000|2025-05-30 00:00:00|14376|14375.3|14367.8|14367.1|14378.1|14377.4|14359.8|14358|523
1748563500000|2025-05-30 00:05:00|14367.7|14367|14379.1|14378.4|14384.3|14383.6|14366.1|14365.4|341
1748563800000|2025-05-30 00:10:00|14379.9|14379.2|14384.5|14383.8|14387.3|14386.5|14378.7|14378|320
1748564100000|2025-05-30 00:15:00|14384.7|14384|14372.3|14371.6|14384.9|14384.2|14369|14368.3|291
1748564400000|2025-05-30 00:20:00|14372.5|14371.8|14374.1|14373.4|14378.1|14377.4|14369.8|14369.1|229
1748564700000|2025-05-30 00:25:00|14374|14373.3|14368.4|14367.7|14374.3|14373.6|14364.7|14364|267
1748565000000|2025-05-30 00:30:00|14368.5|14367.8|14388.8|14388.1|14389.2|14388.5|14368|14367.3|328
1748565300000|2025-05-30 00:35:00|14388.9|14388.2|14385.9|14385.2|14392.5|14391.8|14384.2|14383.5|246
1748565600000|2025-05-30 00:40:00|14385.3|14384.6|14389|14388.3|14394.8|14394.1|14385.3|14384.6|268
1748565900000|2025-05-30 00:45:00|14389.2|14388.5|14389.1|14388.4|14391.6|14390.9|14384.8|14384.1|280
1748566200000|2025-05-30 00:50:00|14390.9|14390.2|14378.8|14376.8|14404.2|14403.5|14371.9|14370|733
1748566500000|2025-05-30 00:55:00|14379.5|14377.6|14378|14377.3|14380.7|14378.9|14368.2|14367.5|666
1748566800000|2025-05-30 01:00:00|14377.8|14377.1|14361.4|14359.6|14377.8|14377.1|14357|14355.2|458
1748567100000|2025-05-30 01:05:00|14361.8|14359.9|14366.8|14366.1|14367.8|14367.1|14351.4|14349.5|611
1748567400000|2025-05-30 01:10:00|14367.2|14366.5|14359.4|14358.7|14369.3|14368.6|14355.6|14354.9|383
1748567700000|2025-05-30 01:15:00|14359.3|14358.6|14345.5|14344.8|14359.7|14359|14345.3|14344.6|339
1748568000000|2025-05-30 01:20:00|14345|14344.3|14355.2|14354.5|14356.7|14356|14344.3|14343.6|341
1748568300000|2025-05-30 01:25:00|14354.9|14354.2|14366.9|14366.2|14367.4|14366.7|14351.9|14351.2|277
1748568600000|2025-05-30 01:30:00|14367.1|14366.4|14375|14374.3|14377.9|14377.2|14367|14366.3|378
1748568900000|2025-05-30 01:35:00|14376|14375.3|14377.1|14376.4|14383.9|14383.2|14371.7|14371|348
1748569200000|2025-05-30 01:40:00|14377.2|14376.5|14383.3|14382.6|14385|14384.3|14376.2|14375.5|326
1748569500000|2025-05-30 01:45:00|14383.2|14382.5|14382.1|14381.4|14385|14384.3|14378.2|14377.5|288
1748569800000|2025-05-30 01:50:00|14382.2|14381.5|14380|14379.3|14384.1|14383.4|14376.8|14376.1|283
1748570100000|2025-05-30 01:55:00|14380.1|14379.4|14391|14390.3|14394.6|14393.9|14379.8|14379.1|396
1748570400000|2025-05-30 02:00:00|14390.7|14390|14390.2|14389.5|14392.8|14392.1|14387.7|14387|321
1748570700000|2025-05-30 02:05:00|14390.4|14389.7|14386.7|14386|14392.6|14391.9|14386.6|14385.9|270
1748571000000|2025-05-30 02:10:00|14386.6|14385.9|14395.8|14395.1|14398.7|14398|14386.6|14385.9|331
1748571300000|2025-05-30 02:15:00|14396.2|14395.5|14393.6|14392.6|14400.5|14399|14391.6|14390.9|241
1748571600000|2025-05-30 02:20:00|14393.5|14392.8|14388.9|14388.2|14397.5|14396.8|14388|14387.3|192
1748571900000|2025-05-30 02:25:00|14388.5|14387.8|14386.3|14385.6|14389.8|14389.1|14384.9|14384.2|224
1748572200000|2025-05-30 02:30:00|14386.4|14385.7|14386.7|14386|14394.8|14393.9|14385.2|14384.5|215
1748572500000|2025-05-30 02:35:00|14386.6|14385.9|14389.5|14388.8|14390.2|14389.5|14383.2|14382.5|199
1748572800000|2025-05-30 02:40:00|14390.3|14389.6|14389.3|14388.6|14391.3|14390.6|14387.7|14387|202
1748573100000|2025-05-30 02:45:00|14389.1|14388.4|14392.7|14392|14394.8|14394.1|14387.5|14386.8|175
1748573400000|2025-05-30 02:50:00|14392.8|14392.1|14389.2|14388.5|14393.5|14392.8|14388.7|14388|174
1748573700000|2025-05-30 02:55:00|14388.5|14387.8|14393.3|14392.6|14397.1|14396.4|14388.5|14387.8|248
1748574000000|2025-05-30 03:00:00|14393.4|14392.7|14390.4|14389.7|14393.4|14392.7|14388.5|14387.8|202
1748574300000|2025-05-30 03:05:00|14390.5|14389.8|14389.2|14388.5|14392.4|14391.7|14388.6|14387.9|161
1748574600000|2025-05-30 03:10:00|14389.3|14388.6|14391.7|14391|14393.5|14392.8|14386.8|14386.1|167
1748574900000|2025-05-30 03:15:00|14391.6|14390.9|14389.6|14388.9|14392.3|14391.6|14387|14386.3|181
1748575200000|2025-05-30 03:20:00|14390.8|14390.1|14385.9|14385.2|14392.5|14391.8|14385.9|14385.2|186
1748575500000|2025-05-30 03:25:00|14385.2|14384.5|14389.4|14388.7|14389.6|14388.9|14383.6|14382.9|176
1748575800000|2025-05-30 03:30:00|14389.5|14388.8|14388.4|14387.7|14393.3|14392.6|14388.2|14387.5|119
1748576100000|2025-05-30 03:35:00|14388.3|14387.6|14390.1|14389.4|14393.3|14392.6|14388.1|14387.4|147
1748576400000|2025-05-30 03:40:00|14390.5|14389.8|14394.1|14393.4|14394.3|14393.6|14389.5|14388.8|166
1748576700000|2025-05-30 03:45:00|14394.6|14393.9|14392.4|14391.7|14399|14398.3|14389.8|14389.1|206
1748577000000|2025-05-30 03:50:00|14392.2|14391.5|14388.9|14388.2|14392.7|14392|14388.1|14387.4|143
1748577300000|2025-05-30 03:55:00|14388.8|14388.1|14386.3|14385.6|14389.6|14388.9|14384.6|14383.9|126
1748577600000|2025-05-30 04:00:00|14386.4|14385.7|14375.7|14375|14386.4|14385.7|14374.4|14373.7|234
1748577900000|2025-05-30 04:05:00|14375.8|14375.1|14385.7|14384.2|14386.5|14385.3|14373.8|14372.8|209
1748578200000|2025-05-30 04:10:00|14385.8|14384.3|14381.9|14381.2|14387.3|14385.8|14380.9|14380.2|177
1748578500000|2025-05-30 04:15:00|14382.1|14381.4|14379.1|14378.4|14383|14382.3|14375.9|14375.2|162
1748578800000|2025-05-30 04:20:00|14379|14378.3|14374.8|14374.1|14379.4|14378.7|14374.8|14374.1|129
1748579100000|2025-05-30 04:25:00|14374.9|14374.2|14371.6|14370.9|14375.7|14375|14370.1|14369.4|213
1748579400000|2025-05-30 04:30:00|14372.3|14371.6|14376.1|14375.4|14378.6|14377.9|14372.3|14371.6|142
1748579700000|2025-05-30 04:35:00|14375.9|14375.2|14376.1|14375.4|14380.2|14379.5|14375.3|14374.6|161
1748580000000|2025-05-30 04:40:00|14376|14375.3|14375.2|14374.5|14376.5|14375.8|14373.5|14372.8|157
1748580300000|2025-05-30 04:45:00|14375.3|14374.6|14380.5|14379.8|14382.1|14381.4|14373.6|14372.9|193
1748580600000|2025-05-30 04:50:00|14380.6|14379.9|14377|14376.3|14380.7|14380|14376.2|14375.5|150
1748580900000|2025-05-30 04:55:00|14377.1|14376.4|14378.1|14377.4|14379.2|14378.5|14375.5|14374.6|129
1748581200000|2025-05-30 05:00:00|14378.3|14377.6|14388.7|14388|14391|14390.3|14378.1|14377.4|224
1748581500000|2025-05-30 05:05:00|14388.1|14387.4|14393.7|14393|14397.2|14396.5|14388.1|14387.4|255
1748581800000|2025-05-30 05:10:00|14393.6|14392.9|14394.6|14393.6|14396.5|14395.8|14391.1|14390.4|128
1748582100000|2025-05-30 05:15:00|14394.5|14393.5|14392.4|14391.7|14394.8|14394.1|14390.5|14389.8|158
1748582400000|2025-05-30 05:20:00|14392.5|14391.8|14388.2|14387.5|14392.5|14391.8|14386.9|14386.2|178
1748582700000|2025-05-30 05:25:00|14387.7|14387|14388.6|14387.9|14390.8|14390.1|14384.6|14383.9|178
1748583000000|2025-05-30 05:30:00|14388.8|14388.1|14386.4|14385.7|14389.7|14389|14383.8|14383.1|161
1748583300000|2025-05-30 05:35:00|14386.1|14385.4|14387.3|14386.6|14391|14390.3|14385.4|14384.6|154
1748583600000|2025-05-30 05:40:00|14387.2|14386.5|14388.5|14387.8|14390.6|14389.9|14384.3|14383.6|213
1748583900000|2025-05-30 05:45:00|14388|14387.3|14382.1|14381.4|14393.6|14392.9|14382|14381.3|199
1748584200000|2025-05-30 05:50:00|14382|14381.3|14375.6|14374.9|14383|14382.3|14374.1|14373.4|213
1748584500000|2025-05-30 05:55:00|14375.4|14374.7|14383.3|14382.6|14383.9|14383.2|14371.8|14371.1|211
1748584800000|2025-05-30 06:00:00|14382.8|14382.1|14386|14385|14390.8|14390.1|14380.9|14380.2|341
1748585100000|2025-05-30 06:05:00|14385.9|14384.9|14401.3|14400.6|14403|14402.3|14385.9|14384.9|340
1748585400000|2025-05-30 06:10:00|14400.8|14400.1|14412|14411.3|14414.6|14413.7|14400.1|14399.2|433
1748585700000|2025-05-30 06:15:00|14412.1|14411.4|14401.8|14401.1|14413.2|14412.5|14400.7|14399|369
1748586000000|2025-05-30 06:20:00|14401.7|14401|14390.7|14390|14402.5|14401.2|14390.2|14389.5|334
1748586300000|2025-05-30 06:25:00|14390.1|14389.4|14392.5|14391.8|14394.7|14394|14390|14389.3|253
1748586600000|2025-05-30 06:30:00|14391.8|14391.1|14395.8|14395.1|14398.2|14397.5|14387.4|14386.7|434
1748586900000|2025-05-30 06:35:00|14396.1|14395.4|14382.6|14381.9|14397.2|14396.5|14380.7|14379.9|327
1748587200000|2025-05-30 06:40:00|14382.5|14381.8|14381.9|14381.2|14386.6|14385.9|14377.4|14376.7|345
1748587500000|2025-05-30 06:45:00|14381.7|14381|14380.5|14379.8|14385.6|14384.9|14379.8|14378.2|296
1748587800000|2025-05-30 06:50:00|14380.4|14379.7|14380|14379.3|14383.3|14382.6|14376.5|14375.8|286
1748588100000|2025-05-30 06:55:00|14380.2|14379.5|14385.9|14385.2|14386.9|14386.2|14379.8|14379.1|222
1748588400000|2025-05-30 07:00:00|14385.7|14385|14395.5|14394.8|14396.9|14396.2|14383.8|14383.1|520
1748588700000|2025-05-30 07:05:00|14395.8|14395.1|14401.2|14400.5|14401.4|14400.7|14387.1|14386.4|496
1748589000000|2025-05-30 07:10:00|14400.9|14400.2|14401|14400.3|14409.2|14408.5|14398.4|14397.7|413
1748589300000|2025-05-30 07:15:00|14401.5|14400.8|14407.6|14406.9|14412.5|14411.8|14401|14400.3|327
1748589600000|2025-05-30 07:20:00|14407.4|14406.7|14404.8|14404.1|14416.4|14415.7|14404.1|14403.4|347
1748589900000|2025-05-30 07:25:00|14404|14403.3|14409.7|14409|14410|14409.3|14404|14403.3|339
1748590200000|2025-05-30 07:30:00|14409.6|14408.9|14402.4|14401.7|14413|14412|14400.4|14399.7|399
1748590500000|2025-05-30 07:35:00|14402.6|14401.9|14405.2|14404.5|14409.2|14408.5|14399.8|14399.1|309
1748590800000|2025-05-30 07:40:00|14405.3|14404.6|14406.9|14406.2|14409.3|14408.6|14402.2|14401.5|264
1748591100000|2025-05-30 07:45:00|14407.2|14406.5|14402.3|14401.6|14414.3|14413.6|14402|14401.3|355
1748591400000|2025-05-30 07:50:00|14402.1|14401.4|14399.1|14398.4|14408|14407.3|14398.2|14397.5|418
1748591700000|2025-05-30 07:55:00|14398.9|14398.2|14403.2|14402.5|14406.7|14406|14397.5|14396.8|409
1748592000000|2025-05-30 08:00:00|14405|14404.3|14398.3|14397.6|14410.4|14409.7|14396.7|14395.7|550
1748592300000|2025-05-30 08:05:00|14398.4|14397.7|14400.5|14399.8|14403.9|14403.2|14390.8|14390.1|390
1748592600000|2025-05-30 08:10:00|14400.4|14399.7|14408.7|14408|14410|14409.3|14398.5|14397.8|352
1748592900000|2025-05-30 08:15:00|14408.6|14407.9|14399.7|14399|14412.5|14411.8|14399.5|14398.8|360
1748593200000|2025-05-30 08:20:00|14399.8|14399.1|14399.6|14398.9|14404.2|14403.5|14399.1|14398.4|319
1748593500000|2025-05-30 08:25:00|14399.9|14399.2|14396.6|14395.9|14401.9|14401.2|14395.1|14394.4|328
1748593800000|2025-05-30 08:30:00|14396.9|14396.2|14399.5|14398.8|14400|14399.3|14392.8|14392.1|318
1748594100000|2025-05-30 08:35:00|14399|14398.3|14398.2|14397.5|14400.2|14399.5|14395.7|14395|262
1748594400000|2025-05-30 08:40:00|14398.3|14397.6|14393.7|14393|14400.4|14399.7|14393.4|14392.7|234
1748594700000|2025-05-30 08:45:00|14393.5|14392.8|14400.9|14400.2|14403.9|14403.2|14393.5|14392.8|243
1748595000000|2025-05-30 08:50:00|14401.5|14400.8|14401.9|14401.2|14404.5|14403.8|14398.4|14397.7|256
1748595300000|2025-05-30 08:55:00|14401.8|14401.1|14405.4|14404.7|14407|14406.3|14401.8|14401.1|297
1748595600000|2025-05-30 09:00:00|14405.6|14404.9|14409.9|14409.2|14410.3|14409.6|14400.7|14400|277
1748595900000|2025-05-30 09:05:00|14410|14409.3|14407.2|14406.5|14414.3|14413.6|14405.9|14405.2|253
1748596200000|2025-05-30 09:10:00|14407.1|14406.4|14402.4|14401.7|14407.4|14406.7|14400.8|14400.1|212
1748596500000|2025-05-30 09:15:00|14402|14401.3|14409.3|14408.6|14412|14411.3|14401.6|14400.9|264
1748596800000|2025-05-30 09:20:00|14409.4|14408.7|14411.3|14410.6|14413.5|14412.8|14406.8|14406.1|217
1748597100000|2025-05-30 09:25:00|14411.5|14410.8|14410.4|14409.7|14412.3|14411.6|14406.7|14406|253
1748597400000|2025-05-30 09:30:00|14410.2|14409.5|14415.5|14414.8|14422.8|14422.1|14410.2|14409.5|324
1748597700000|2025-05-30 09:35:00|14415.2|14414.5|14408.7|14408|14416.2|14415.5|14408.4|14407.7|219
1748598000000|2025-05-30 09:40:00|14408.4|14407.7|14406.4|14405.7|14409|14408.3|14401.6|14400.9|287
1748598300000|2025-05-30 09:45:00|14406.3|14405.6|14403.6|14402.9|14407.3|14406.6|14403.1|14402.4|280
1748598600000|2025-05-30 09:50:00|14403.7|14403|14402.2|14401.5|14406.8|14406.1|14400.5|14399.8|274
1748598900000|2025-05-30 09:55:00|14402.4|14401.7|14405.2|14403.5|14407.2|14406.5|14401.3|14400.6|304
1748599200000|2025-05-30 10:00:00|14406.1|14404.6|14392.6|14391.9|14406.3|14405.2|14391.4|14390.7|362
1748599500000|2025-05-30 10:05:00|14392|14391.3|14395.1|14394.4|14395.1|14394.4|14389.6|14388.9|171
1748599800000|2025-05-30 10:10:00|14395.5|14394.8|14379.5|14378.8|14395.8|14395.1|14379.3|14378.2|313
1748600100000|2025-05-30 10:15:00|14379.6|14378.9|14386.4|14385.7|14386.5|14385.8|14379.6|14378.9|201
1748600400000|2025-05-30 10:20:00|14386.3|14385.6|14387|14386.3|14390.2|14389.1|14385|14384.3|211
1748600700000|2025-05-30 10:25:00|14387.7|14387|14392|14391.3|14394.4|14393.7|14386.7|14386|220
1748601000000|2025-05-30 10:30:00|14392.1|14391.4|14390.3|14389.6|14394.8|14394.1|14387.9|14387.2|210
1748601300000|2025-05-30 10:35:00|14389.8|14389.1|14387.5|14386.8|14391|14390.3|14386.3|14385.6|183
1748601600000|2025-05-30 10:40:00|14387.4|14386.7|14388.7|14388|14389.8|14389.1|14386.3|14385.6|172
1748601900000|2025-05-30 10:45:00|14388.6|14387.9|14396.1|14395.4|14396.5|14395.8|14388.5|14387.8|177
1748602200000|2025-05-30 10:50:00|14395.9|14395.2|14390.2|14389.5|14397|14396.3|14389|14388.3|210
1748602500000|2025-05-30 10:55:00|14390.3|14389.6|14393.4|14392.7|14394.2|14393.1|14387.9|14387.2|260
1748602800000|2025-05-30 11:00:00|14394.7|14394|14388.2|14387.5|14396.4|14395.7|14385.3|14384.6|271
1748603100000|2025-05-30 11:05:00|14389.1|14388.4|14393.7|14393|14394.7|14394|14387.9|14387.2|195
1748603400000|2025-05-30 11:10:00|14393.6|14392.9|14399.6|14398.9|14399.9|14399.2|14393.6|14392.9|234
1748603700000|2025-05-30 11:15:00|14399|14398.3|14398.9|14398.2|14400.6|14399.9|14396.4|14395.7|157
1748604000000|2025-05-30 11:20:00|14398.7|14398|14400.9|14400.2|14401.9|14401.2|14396.7|14396|185
1748604300000|2025-05-30 11:25:00|14401.1|14400.4|14401.9|14401.2|14403.6|14402.9|14399.7|14399|222
1748604600000|2025-05-30 11:30:00|14402|14401.3|14400.8|14400.1|14403.9|14403|14399.3|14398.6|211
1748604900000|2025-05-30 11:35:00|14400.6|14399.9|14402.1|14401.4|14402.1|14401.4|14397|14396.3|171
1748605200000|2025-05-30 11:40:00|14402|14401.3|14398.9|14398.2|14402.7|14402|14396.2|14395.5|178
1748605500000|2025-05-30 11:45:00|14399.2|14398.5|14398|14397.3|14401.5|14400.8|14396|14395.3|167
1748605800000|2025-05-30 11:50:00|14397.9|14397.2|14391.9|14391.2|14401.9|14401.2|14391.2|14390.2|235
1748606100000|2025-05-30 11:55:00|14392|14391.3|14385.1|14384.4|14392|14391.3|14382|14381.3|336
1748606400000|2025-05-30 12:00:00|14385.5|14384.8|14382.2|14381.5|14387.2|14385.8|14380.8|14380.1|434
1748606700000|2025-05-30 12:05:00|14382.1|14381.4|14372.8|14371.8|14383.4|14382.7|14358.9|14358.2|495
1748607000000|2025-05-30 12:10:00|14372.1|14371.4|14352.4|14351.7|14372.1|14371.4|14347.3|14346|1373
1748607300000|2025-05-30 12:15:00|14352.7|14352|14364.8|14364.1|14369.9|14369.2|14350.1|14349.4|740
1748607600000|2025-05-30 12:20:00|14364.5|14363.8|14358.9|14357|14364.5|14363.8|14353.1|14352.4|613
1748607900000|2025-05-30 12:25:00|14358.4|14356.5|14361.8|14355.8|14365|14359|14351.6|14350.9|460
1748608200000|2025-05-30 12:30:00|14361.7|14355.7|14371.3|14370.6|14373.1|14372.4|14353.2|14352.1|689
1748608500000|2025-05-30 12:35:00|14370.8|14370.1|14356.6|14355.9|14370.9|14370.2|14355.4|14354.7|619
1748608800000|2025-05-30 12:40:00|14356.7|14356|14358|14357.3|14364.9|14364.2|14354.9|14354.2|602
1748609100000|2025-05-30 12:45:00|14358.1|14357.4|14370.5|14369.8|14373|14372.3|14355.2|14354.5|470
1748609400000|2025-05-30 12:50:00|14370.8|14370.1|14372.9|14372.2|14374.7|14374|14366.6|14365.9|484
1748609700000|2025-05-30 12:55:00|14373.5|14372.8|14372.9|14372.2|14378.8|14378.1|14370.1|14369.4|415
1748610000000|2025-05-30 13:00:00|14372.7|14372|14380.9|14380.2|14383.9|14382.3|14372.3|14371.6|463
1748610300000|2025-05-30 13:05:00|14381.1|14380.4|14376.3|14375.6|14383|14382.3|14374.6|14373.9|430
1748610600000|2025-05-30 13:10:00|14375.7|14375|14375.6|14374.9|14376.5|14375.8|14371.7|14371|325
1748610900000|2025-05-30 13:15:00|14375.8|14375.1|14388.2|14387.5|14390.2|14389.5|14374.8|14374.1|361
1748611200000|2025-05-30 13:20:00|14387.8|14387.1|14398.2|14397.5|14400.2|14399.1|14385.2|14384.5|394
1748611500000|2025-05-30 13:25:00|14398|14397.3|14400|14399.3|14400.2|14399.5|14393.3|14392.6|364
1748611800000|2025-05-30 13:30:00|14399.6|14398.9|14396.8|14396.1|14402.5|14401.8|14392.6|14391.9|669
1748612100000|2025-05-30 13:35:00|14396.5|14395.8|14392.7|14392|14398.8|14398.1|14387.9|14387.2|477
1748612400000|2025-05-30 13:40:00|14392.4|14391.7|14401.1|14399.3|14401.1|14400.1|14391.1|14390.4|330
1748612700000|2025-05-30 13:45:00|14400.6|14399.9|14406.1|14405.4|14414.1|14413.4|14394.2|14393.5|707
1748613000000|2025-05-30 13:50:00|14405.8|14405.1|14397.7|14397|14406.9|14406.2|14396.6|14395.9|564
1748613300000|2025-05-30 13:55:00|14397.6|14396.9|14402.5|14396.5|14403.9|14402.2|14395.2|14394.5|457
1748613600000|2025-05-30 14:00:00|14402.7|14396.7|14397.2|14396.5|14408.2|14406.6|14395.1|14394.4|629
1748613900000|2025-05-30 14:05:00|14397.1|14396.4|14391.8|14391.1|14401.1|14400.4|14389.6|14388.9|523
1748614200000|2025-05-30 14:10:00|14391.9|14391.2|14388.3|14387.6|14393|14392.3|14384.9|14384.2|590
1748614500000|2025-05-30 14:15:00|14388.2|14387.5|14388.8|14388.1|14392.3|14390.9|14385.2|14384.5|463
1748614800000|2025-05-30 14:20:00|14388.6|14387.9|14383|14382.3|14388.7|14388|14381.3|14380.6|381
1748615100000|2025-05-30 14:25:00|14382.8|14382.1|14389.6|14388.9|14390.9|14390.2|14381.2|14380.5|458
1748615400000|2025-05-30 14:30:00|14389.3|14388.6|14398.6|14397.9|14403.4|14402|14383.3|14382.6|560
1748615700000|2025-05-30 14:35:00|14398.5|14397.8|14417.5|14416.8|14422.4|14421.7|14397.4|14396.7|640
1748616000000|2025-05-30 14:40:00|14417.4|14416.7|14423|14422.3|14427.3|14426.6|14417.4|14416.7|497
1748616300000|2025-05-30 14:45:00|14422.9|14422.2|14433.6|14432.9|14436.9|14435.5|14420.6|14419.9|657
1748616600000|2025-05-30 14:50:00|14433.7|14433|14429.1|14428.4|14445.4|14443.4|14422.2|14421.5|988
1748616900000|2025-05-30 14:55:00|14429.2|14428.5|14427.2|14426.5|14439.4|14438.7|14427.1|14426.4|1015
1748617200000|2025-05-30 15:00:00|14427.3|14426.6|14425.7|14425|14433.8|14433.1|14424.7|14424|824
1748617500000|2025-05-30 15:05:00|14425.5|14424.8|14422.1|14421.4|14426.7|14426|14420.1|14419.4|515
1748617800000|2025-05-30 15:10:00|14421.9|14421.2|14418.8|14418.1|14423.8|14423.1|14415.3|14414.6|468
1748618100000|2025-05-30 15:15:00|14418.9|14418.2|14424.1|14423.4|14424.4|14423.7|14411.4|14410.7|483
1748618400000|2025-05-30 15:20:00|14424.3|14423.6|14427|14426.3|14428.8|14428.1|14424.3|14423.6|372
1748618700000|2025-05-30 15:25:00|14426.9|14426.2|14421.4|14420.7|14426.9|14426.2|14417.6|14416.9|345
1748619000000|2025-05-30 15:30:00|14421.3|14420.6|14418.2|14417.5|14422.6|14421.6|14416.2|14415.5|438
1748619300000|2025-05-30 15:35:00|14417.8|14417.1|14417.5|14416.8|14420.8|14420.1|14415.3|14414.6|328
1748619600000|2025-05-30 15:40:00|14417.4|14416.7|14410.9|14410.2|14418.6|14417.9|14408.3|14407.6|352
1748619900000|2025-05-30 15:45:00|14410.6|14409.9|14411|14410.3|14412.3|14411.6|14408.1|14407.4|283
1748620200000|2025-05-30 15:50:00|14410.4|14409.7|14414.8|14414.1|14415.1|14414.4|14409.5|14408.8|287
1748620500000|2025-05-30 15:55:00|14415.1|14414.4|14418.9|14418.2|14423.8|14423.1|14415.1|14414.4|309
1748620800000|2025-05-30 16:00:00|14419.1|14418.4|14410.4|14409.7|14419.5|14418.8|14409.2|14408.5|317
1748621100000|2025-05-30 16:05:00|14410.3|14409.6|14411.1|14410.4|14411.8|14411.1|14407.9|14407.2|273
1748621400000|2025-05-30 16:10:00|14410.9|14410.2|14407.1|14406.4|14411.4|14410.7|14405.6|14404.9|207
1748621700000|2025-05-30 16:15:00|14406.8|14406.1|14407.8|14407.1|14409.5|14408.5|14405.1|14404.4|226
1748622000000|2025-05-30 16:20:00|14407.7|14407|14406.1|14405.4|14407.8|14407.1|14403.8|14403|197
1748622300000|2025-05-30 16:25:00|14406.8|14406.1|14398.3|14397.6|14407.1|14406.4|14396.5|14394.8|368
1748622600000|2025-05-30 16:30:00|14398.4|14397.7|14400.2|14399.5|14401.2|14400.5|14394.1|14393.4|537
1748622900000|2025-05-30 16:35:00|14400.8|14400.1|14399.8|14399.1|14404.4|14403.7|14397.1|14396.4|437
1748623200000|2025-05-30 16:40:00|14399.7|14399|14398.4|14397.7|14402.1|14401.4|14393.3|14392.6|317
1748623500000|2025-05-30 16:45:00|14398.3|14397.6|14397.8|14397.1|14400.4|14399.7|14394.2|14393.5|260
1748623800000|2025-05-30 16:50:00|14397.7|14397|14391.6|14390.9|14397.7|14397|14391|14390.3|316
1748624100000|2025-05-30 16:55:00|14392.3|14391.6|14390.4|14389.7|14394.2|14393.5|14389.2|14388.5|285
1748624400000|2025-05-30 17:00:00|14389.5|14388.8|14390.7|14390|14391.8|14391.1|14388.4|14387.7|298
1748624700000|2025-05-30 17:05:00|14390.6|14389.9|14392.2|14391.5|14395.8|14395.1|14390.6|14389.9|208
1748625000000|2025-05-30 17:10:00|14392.4|14391.7|14382.5|14381.8|14392.4|14391.7|14382.1|14381.4|266
1748625300000|2025-05-30 17:15:00|14382.4|14381.7|14381.9|14381.2|14386.4|14385.7|14380.6|14379.9|239
1748625600000|2025-05-30 17:20:00|14382|14381.3|14384.5|14383.8|14387|14386.3|14379.5|14378.8|250
1748625900000|2025-05-30 17:25:00|14384.4|14383.7|14388.1|14387.4|14389.2|14388.5|14382.9|14382.2|223
1748626200000|2025-05-30 17:30:00|14388.3|14387.6|14384.5|14383.8|14389.5|14388.8|14382|14381.3|196
1748626500000|2025-05-30 17:35:00|14384.4|14383.7|14384.7|14384|14385.4|14384.7|14382.2|14381.5|194
1748626800000|2025-05-30 17:40:00|14384.6|14383.9|14381.3|14380.6|14386.1|14385.4|14380.3|14379.6|160
1748627100000|2025-05-30 17:45:00|14381.2|14380.5|14382.7|14382|14383|14382.3|14380.2|14379.5|180
1748627400000|2025-05-30 17:50:00|14382.5|14381.8|14384.9|14384.2|14385.9|14385.2|14382.5|14381.8|177
1748627700000|2025-05-30 17:55:00|14384.7|14384|14387.9|14387.2|14387.9|14387.2|14382.8|14382.1|174
1748628000000|2025-05-30 18:00:00|14388.1|14387.4|14389.3|14388.6|14389.4|14388.7|14386.2|14385.5|192
1748628300000|2025-05-30 18:05:00|14389.2|14388.5|14384.9|14384.2|14389.4|14388.7|14384.4|14383.7|235
1748628600000|2025-05-30 18:10:00|14384.8|14384.1|14385.9|14385.2|14386|14385.3|14383.9|14383.2|161
1748628900000|2025-05-30 18:15:00|14386|14385.3|14393.2|14391.7|14393.7|14393|14384.9|14384.2|303
1748629200000|2025-05-30 18:20:00|14393|14391.5|14392.6|14391.9|14393.6|14392.8|14389.6|14388.9|269
1748629500000|2025-05-30 18:25:00|14392.7|14392|14388.9|14388.2|14394.6|14393.9|14388.9|14388.2|204
1748629800000|2025-05-30 18:30:00|14389.2|14388.5|14386.8|14385.8|14391.6|14390.9|14386.6|14385.3|255
1748630100000|2025-05-30 18:35:00|14386.5|14385.5|14388.6|14387.9|14389.8|14389.1|14385.9|14385|186
1748630400000|2025-05-30 18:40:00|14389|14388.3|14388.6|14387.9|14390.3|14389.6|14387.9|14387.2|175
1748630700000|2025-05-30 18:45:00|14388.4|14387.7|14392.5|14391.8|14393.2|14392|14388.1|14387.4|183
1748631000000|2025-05-30 18:50:00|14392.4|14391.7|14391.2|14390.5|14394.3|14393.6|14390.3|14389.6|181
1748631300000|2025-05-30 18:55:00|14391.3|14390.6|14389.2|14388.5|14391.8|14390.8|14387.1|14386.4|206
1748631600000|2025-05-30 19:00:00|14389.3|14388.6|14390.2|14389.5|14393.8|14393|14389.2|14388.5|187
1748631900000|2025-05-30 19:05:00|14390.3|14389.6|14391.7|14391|14394.1|14393.4|14390.1|14389.4|136
1748632200000|2025-05-30 19:10:00|14391.8|14391.1|14391.1|14390.4|14392.8|14392.1|14390.7|14389.9|135
1748632500000|2025-05-30 19:15:00|14391.3|14390.6|14392.3|14391.6|14393.4|14392.7|14390.6|14389.9|108
1748632800000|2025-05-30 19:20:00|14392.2|14391.5|14393.2|14392.5|14393.5|14392.6|14391|14390.3|140
1748633100000|2025-05-30 19:25:00|14393.1|14392.4|14397.4|14396.7|14397.6|14396.9|14393.1|14392.4|139
1748633400000|2025-05-30 19:30:00|14397.1|14396.4|14399.4|14398.4|14399.4|14398.6|14394.2|14393.5|175
1748633700000|2025-05-30 19:35:00|14399.5|14398.5|14398.4|14397.7|14400.9|14400.2|14397.9|14397.1|138
1748634000000|2025-05-30 19:40:00|14398.2|14397.5|14397.6|14396.9|14399.2|14398.5|14396.1|14395.4|198
1748634300000|2025-05-30 19:45:00|14397.4|14396.7|14399.5|14398.8|14400.6|14399.9|14395.7|14395|157
1748634600000|2025-05-30 19:50:00|14399.3|14398.6|14393.8|14393.1|14400.9|14400|14393.4|14392.7|280
1748634900000|2025-05-30 19:55:00|14394.1|14393.4|14387.9|14387.2|14399.6|14398.9|14387.4|14386.7|431
1748635200000|2025-05-30 20:00:00|14388.4|14387.7|14394.9|14393|14396.2|14395.5|14387.6|14386.1|334
1748635500000|2025-05-30 20:05:00|14395.2|14393.3|14396.6|14395|14397.2|14396.5|14393.3|14392.6|142
1748635800000|2025-05-30 20:10:00|14396.9|14395.9|14395.5|14394.5|14397.1|14396.1|14395|14394|68
1748636100000|2025-05-30 20:15:00|14395.6|14394.6|14396|14395|14396.9|14395.9|14395|14394|53
1748636400000|2025-05-30 20:20:00|14396.3|14395.3|14395.5|14394.5|14396.9|14395.9|14395.3|14394.3|57
1748636700000|2025-05-30 20:25:00|14396|14395|14402.6|14401.6|14402.7|14401.7|14395.3|14394.3|89
1748637000000|2025-05-30 20:30:00|14402.5|14401.5|14400|14399|14402.9|14401.9|14399|14398|99
1748637300000|2025-05-30 20:35:00|14400.1|14399.1|14401.4|14400.4|14401.4|14400.4|14399.1|14398.1|31
1748637600000|2025-05-30 20:40:00|14401.8|14400.8|14401.3|14400.3|14402.2|14401.2|14400.2|14399.2|46
1748637900000|2025-05-30 20:45:00|14401.5|14400.5|14402.1|14398|14402.1|14400.5|14399.3|14398|62
1748638200000|2025-05-30 20:50:00|14402.2|14399.8|14406.2|14405.2|14410.6|14408.8|14400.8|14399|115
1748638500000|2025-05-30 20:55:00|14406.7|14404.7|14408|14401|14410.3|14406.8|14404.2|14397.3|74
1748808000000|2025-06-01 20:00:00|14393.5|14381.5|14393.5|14381.5|14393.5|14381.5|14393.5|14381.5|1
1748808300000|2025-06-01 20:05:00|14397|14385|14397|14385|14397|14385|14397|14385|1
1748808600000|2025-06-01 20:10:00|14400|14388|14399|14387|14400|14388|14397|14385|3
1748810100000|2025-06-01 20:35:00|14398.8|14386.8|14398.8|14386.8|14398.8|14386.8|14398.8|14386.8|1
1748811000000|2025-06-01 20:50:00|14393.3|14381.3|14393.3|14381.3|14393.3|14381.3|14393.3|14381.3|1
1748811300000|2025-06-01 20:55:00|14393.8|14380.8|14392.3|14379.3|14393.8|14380.8|14392.3|14379.3|2
1748811600000|2025-06-01 21:00:00|14389.8|14381.8|14389.5|14382.5|14389.8|14382.6|14389.3|14381.8|5
1748811900000|2025-06-01 21:05:00|14389.6|14382.6|14389.6|14382.6|14389.6|14382.6|14389.6|14382.6|1
1748812200000|2025-06-01 21:10:00|14390.7|14383.7|14390.7|14383.7|14390.8|14383.8|14390.7|14383.7|3
1748812500000|2025-06-01 21:15:00|14390.8|14383.8|14390.8|14383.8|14390.8|14383.8|14390.8|14383.8|1
1748812800000|2025-06-01 21:20:00|14390.9|14383.9|14390.8|14383.8|14390.9|14383.9|14390.8|14383.8|2
1748813100000|2025-06-01 21:25:00|14390.7|14383.7|14395.5|14388.5|14395.5|14388.5|14390.6|14383.6|9
1748813700000|2025-06-01 21:35:00|14390.5|14383.5|14391|14384|14391.3|14384.3|14389|14382|9
1748814000000|2025-06-01 21:40:00|14390.5|14383.5|14393.3|14386.3|14393.4|14386.4|14390.5|14383.5|4
1748814300000|2025-06-01 21:45:00|14389|14382|14385.8|14378.8|14389.8|14382.8|14385.8|14378.8|10
1748814600000|2025-06-01 21:50:00|14390.9|14383.9|14387|14380|14390.9|14383.9|14384.6|14377.6|16
1748814900000|2025-06-01 21:55:00|14387.8|14380.8|14388.5|14381.5|14388.5|14381.5|14387.8|14380.8|8
1748815200000|2025-06-01 22:00:00|14388.2|14381.2|14389.7|14384.5|14389.7|14384.6|14381.8|14377.4|136
1748815500000|2025-06-01 22:05:00|14389.2|14385|14390.4|14388.5|14392.4|14390.4|14387.2|14385|104
1748815800000|2025-06-01 22:10:00|14389.7|14388.1|14390.7|14389.7|14392.1|14390.2|14388.4|14386.5|114
1748816100000|2025-06-01 22:15:00|14390.2|14389.2|14388.1|14387.4|14394.6|14393.6|14388|14387.3|152
1748816400000|2025-06-01 22:20:00|14387.8|14387.1|14392.9|14392.2|14393|14392.3|14386.9|14385.7|75
1748816700000|2025-06-01 22:25:00|14393.2|14392.5|14393.6|14392.9|14396.3|14395.6|14392|14391.3|113
1748817000000|2025-06-01 22:30:00|14393.5|14392.8|14398.8|14398.1|14399.2|14398.4|14393.5|14392.8|126
1748817300000|2025-06-01 22:35:00|14399|14398.3|14398.2|14397.5|14399|14398.3|14395.3|14394.6|90
1748817600000|2025-06-01 22:40:00|14398.3|14397.6|14397.1|14396.4|14399|14398.3|14396.6|14395.9|83
1748817900000|2025-06-01 22:45:00|14397.2|14396.5|14390.7|14390|14398.1|14397.4|14390.5|14389.8|82
1748818200000|2025-06-01 22:50:00|14390.6|14389.9|14386.6|14385.9|14391.8|14391.1|14384.5|14383.8|104
1748818500000|2025-06-01 22:55:00|14386.8|14386.1|14385|14384.3|14387.8|14387.1|14384.5|14383.8|69
1748818800000|2025-06-01 23:00:00|14384.5|14383.5|14381.9|14381.2|14385.6|14384.9|14379.8|14379.1|100
1748819100000|2025-06-01 23:05:00|14382.7|14382|14378.4|14377.7|14383.4|14382.7|14378|14377.3|117
1748819400000|2025-06-01 23:10:00|14378.8|14378.1|14381.9|14380.9|14382|14381|14377.6|14376.9|85
1748819700000|2025-06-01 23:15:00|14382.5|14381.8|14386.2|14385.5|14386.5|14385.8|14382.3|14381.4|120
1748820000000|2025-06-01 23:20:00|14386.5|14385.8|14382.9|14382.2|14387|14386.3|14381.7|14381|103
1748820300000|2025-06-01 23:25:00|14382.8|14382.1|14381.8|14381.1|14384.4|14383.7|14379.5|14378.8|87
1748820600000|2025-06-01 23:30:00|14381.5|14380.8|14381.6|14380.9|14384.6|14383.9|14379.6|14378.9|154
1748820900000|2025-06-01 23:35:00|14381.5|14380.8|14383.1|14382.4|14383.5|14382.7|14379.8|14379.1|120
1748821200000|2025-06-01 23:40:00|14382.3|14381.6|14382.3|14380.8|14385.1|14384.4|14381.7|14380.8|134
1748821500000|2025-06-01 23:45:00|14382.4|14380.7|14377.5|14376.8|14382.4|14381|14373.1|14372.4|265
1748821800000|2025-06-01 23:50:00|14377.7|14377|14379.6|14378.9|14380.4|14379.4|14377.7|14376.5|108
1748822100000|2025-06-01 23:55:00|14379.9|14379.2|14379.8|14379.1|14384|14383.3|14378.4|14377.7|175
1748822400000|2025-06-02 00:00:00|14380.8|14379|14369|14368.3|14380.8|14379.4|14368.6|14367.3|491
1748822700000|2025-06-02 00:05:00|14368.9|14368.2|14365.1|14364.4|14371.1|14370.4|14363.2|14362.5|336
1748823000000|2025-06-02 00:10:00|14365.3|14364.6|14360.9|14360.2|14366.5|14365.8|14357.8|14357.1|311
1748823300000|2025-06-02 00:15:00|14360.8|14360.1|14360.3|14359.6|14363.5|14362.8|14358.1|14357.4|265
1748823600000|2025-06-02 00:20:00|14360.4|14359.7|14359.9|14359.2|14363.2|14362.5|14358|14357.3|230
1748823900000|2025-06-02 00:25:00|14360.2|14359.5|14362.4|14361.7|14364.1|14363.4|14359.5|14358.8|239
1748824200000|2025-06-02 00:30:00|14362.9|14362.2|14368.7|14368|14368.7|14368|14360.6|14359.9|244
1748824500000|2025-06-02 00:35:00|14369|14368.3|14371.6|14370.9|14373.6|14372.9|14367.3|14366.6|213
1748824800000|2025-06-02 00:40:00|14371.7|14371|14364.5|14363.8|14371.7|14371|14362.4|14361.7|212
1748825100000|2025-06-02 00:45:00|14364.2|14363.5|14364.8|14363.8|14368.2|14367.5|14363.2|14362.5|227
1748825400000|2025-06-02 00:50:00|14364.7|14363.7|14358.3|14355.8|14365.4|14364.4|14355.5|14354.8|440
1748825700000|2025-06-02 00:55:00|14358.4|14356|14354.2|14353.5|14358.6|14357.9|14353.4|14352.7|402
1748826000000|2025-06-02 01:00:00|14353.9|14353.2|14353.8|14353.1|14356.9|14355.4|14351.5|14350.8|322
1748826300000|2025-06-02 01:05:00|14353.7|14353|14351.2|14350.5|14357.1|14356.4|14349.9|14348.8|287
1748826600000|2025-06-02 01:10:00|14351.3|14350.6|14354.9|14354.2|14357.2|14355.8|14349.9|14348.7|278
1748826900000|2025-06-02 01:15:00|14354.8|14354.1|14353.2|14352.5|14354.8|14354.1|14344.3|14342.7|345
1748827200000|2025-06-02 01:20:00|14353.1|14352.4|14352.1|14351.4|14360.4|14359.4|14352.1|14351.4|240
1748827500000|2025-06-02 01:25:00|14351.6|14350.9|14338.3|14337.6|14352.7|14352|14336.3|14335.6|360
1748827800000|2025-06-02 01:30:00|14338.1|14337.4|14337.6|14336.9|14340.7|14339.9|14333.4|14332.2|348
1748828100000|2025-06-02 01:35:00|14337.5|14336.8|14340.9|14340.2|14345.8|14345.1|14337.3|14336.6|268
1748828400000|2025-06-02 01:40:00|14340.3|14339.6|14337.9|14337.2|14343.8|14343.1|14337|14336.3|279
1748828700000|2025-06-02 01:45:00|14337.7|14337|14341.3|14340.6|14342.7|14342|14333.2|14332.5|297
1748829000000|2025-06-02 01:50:00|14341.4|14340.7|14341.5|14340.8|14346.4|14345.7|14339.4|14338.7|272
1748829300000|2025-06-02 01:55:00|14341.4|14340.7|14346.8|14346.1|14347.4|14346.7|14341.4|14340.7|281
1748829600000|2025-06-02 02:00:00|14346.9|14346.2|14347.8|14347.1|14351.1|14350.4|14342.1|14341.4|284
1748829900000|2025-06-02 02:05:00|14347.9|14347.2|14348.6|14347.6|14349.3|14348.6|14344.4|14343.7|314
1748830200000|2025-06-02 02:10:00|14348.8|14347.8|14354.4|14353.7|14354.4|14353.7|14346.6|14345.9|208
1748830500000|2025-06-02 02:15:00|14354|14353.3|14356.2|14355.5|14356.5|14355.8|14350.1|14349.4|179
1748830800000|2025-06-02 02:20:00|14355.8|14355.1|14359|14358.3|14359.2|14358.5|14352.2|14351.5|192
1748831100000|2025-06-02 02:25:00|14359.4|14358.7|14358|14357.3|14360|14359.3|14356.2|14355.5|195
1748831400000|2025-06-02 02:30:00|14356.9|14356.2|14355.7|14355|14358|14357.3|14352.9|14352.2|203
1748831700000|2025-06-02 02:35:00|14355.9|14355.2|14353|14352.3|14355.9|14355.2|14352.4|14351.7|143
1748832000000|2025-06-02 02:40:00|14352.9|14352.2|14354.1|14353.4|14356.3|14355.6|14352.6|14351.9|140
1748832300000|2025-06-02 02:45:00|14354.2|14353.5|14351.9|14350.9|14354.6|14353.9|14350.5|14349.2|162
1748832600000|2025-06-02 02:50:00|14352.2|14351.2|14354.8|14354.1|14356.2|14355.5|14351.9|14351.1|163
1748832900000|2025-06-02 02:55:00|14355.1|14354.4|14353.3|14352.6|14357|14356.3|14351.4|14350.7|188
1748833200000|2025-06-02 03:00:00|14353|14352.3|14353.3|14352.6|14356.1|14355.4|14351.6|14350.9|211
1748833500000|2025-06-02 03:05:00|14352.9|14352.2|14358.6|14357.9|14358.6|14357.9|14351.7|14351|170
1748833800000|2025-06-02 03:10:00|14359.5|14358.8|14361.4|14360.7|14363.1|14362.4|14357.9|14357.2|221
1748834100000|2025-06-02 03:15:00|14361.1|14360.4|14356.5|14355.8|14361.3|14360.6|14355.8|14355.1|155
1748834400000|2025-06-02 03:20:00|14356.3|14355.6|14357.8|14357.1|14358|14357.3|14354.5|14353.8|159
1748834700000|2025-06-02 03:25:00|14357.6|14356.9|14359.6|14358.9|14360.2|14359.5|14354.6|14353.9|165
1748835000000|2025-06-02 03:30:00|14360.5|14359.8|14362.1|14361.4|14363.5|14362.8|14360.1|14359.4|183
1748835300000|2025-06-02 03:35:00|14362|14361.3|14362.6|14361.9|14364.5|14363.8|14361|14360.3|135
1748835600000|2025-06-02 03:40:00|14362.5|14361.8|14363.7|14361.7|14364.9|14364.2|14361.3|14360.6|132
1748835900000|2025-06-02 03:45:00|14363.6|14361.1|14361.6|14360.9|14364.6|14363.5|14361.5|14360.8|196
1748836200000|2025-06-02 03:50:00|14362|14361.3|14359.7|14359|14362|14361.3|14359.6|14358.9|140
1748836500000|2025-06-02 03:55:00|14360|14359.3|14352.9|14352.2|14361.1|14360.4|14352.6|14351.8|179
1748836800000|2025-06-02 04:00:00|14352.6|14351.9|14355.3|14354.6|14358.6|14357.9|14351.9|14351.2|185
1748837100000|2025-06-02 04:05:00|14355.6|14354.9|14356.1|14355.4|14357.1|14356.4|14353.6|14352.9|130
1748837400000|2025-06-02 04:10:00|14356.2|14355.5|14358.9|14358.2|14359.7|14359|14355.8|14355.1|109
1748837700000|2025-06-02 04:15:00|14358.8|14358.1|14358.6|14357.9|14361.8|14361.1|14357.4|14356.7|137
1748838000000|2025-06-02 04:20:00|14358.4|14357.7|14358.5|14357.8|14360|14359.3|14356.7|14356|148
1748838300000|2025-06-02 04:25:00|14358.4|14357.7|14356.7|14356|14358.4|14357.7|14355|14354.3|142
1748838600000|2025-06-02 04:30:00|14356.8|14356.1|14357.5|14356.8|14357.9|14357.2|14355.6|14354.8|120
1748838900000|2025-06-02 04:35:00|14357|14356.3|14359.4|14358.7|14359.6|14358.9|14356.9|14356.2|122
1748839200000|2025-06-02 04:40:00|14359.3|14358.6|14352.7|14352|14360.2|14359.5|14351.7|14351|203
1748839500000|2025-06-02 04:45:00|14352.6|14351.9|14355.9|14355.2|14357.4|14356.7|14352.6|14351.9|144
1748839800000|2025-06-02 04:50:00|14355.8|14355.1|14354.2|14353.5|14358.8|14358.1|14354.1|14353.4|185
1748840100000|2025-06-02 04:55:00|14354.1|14353.4|14354.2|14353.5|14355|14354.3|14351.9|14351.2|162
1748840400000|2025-06-02 05:00:00|14354.1|14353.4|14353|14352.3|14356.3|14355.6|14352.2|14351.5|212
1748840700000|2025-06-02 05:05:00|14352.9|14352.2|14349.1|14348.4|14355.3|14354.6|14348.6|14347.1|138
1748841000000|2025-06-02 05:10:00|14349.5|14348.8|14346.6|14345.9|14352.4|14351.7|14345.9|14345.2|247
1748841300000|2025-06-02 05:15:00|14346.8|14346.1|14346.2|14344.4|14347.1|14346.2|14344.6|14343.5|213
1748841600000|2025-06-02 05:20:00|14346.3|14344.5|14347.1|14346.1|14348|14347.3|14343.9|14343.2|172
1748841900000|2025-06-02 05:25:00|14346.9|14345.9|14345.6|14344|14349|14348.3|14345.4|14343.8|166
1748842200000|2025-06-02 05:30:00|14346.4|14344.7|14346.8|14346.1|14351.3|14350.3|14344|14342.5|210
1748842500000|2025-06-02 05:35:00|14346.3|14345.6|14342.9|14342.2|14347.4|14346.7|14342.1|14341.4|153
1748842800000|2025-06-02 05:40:00|14343|14342.3|14340.7|14338.8|14343|14342.3|14340.2|14338.4|170
1748843100000|2025-06-02 05:45:00|14340.6|14338.7|14335.7|14335|14340.7|14339.4|14334|14333.3|216
1748843400000|2025-06-02 05:50:00|14335.4|14334.7|14339.7|14339|14340.1|14339.3|14335.4|14334.7|182
1748843700000|2025-06-02 05:55:00|14339.5|14338.8|14335.7|14335|14339.5|14338.8|14331.4|14330|256
1748844000000|2025-06-02 06:00:00|14335.8|14335.1|14334.9|14334.2|14338.2|14337.5|14331.8|14331.1|372
1748844300000|2025-06-02 06:05:00|14335|14334.3|14333.6|14332.9|14337.2|14336.5|14331.2|14330.5|231
1748844600000|2025-06-02 06:10:00|14333.9|14333.2|14332.1|14331.4|14337.8|14336.5|14330.8|14330.1|287
1748844900000|2025-06-02 06:15:00|14331.7|14331|14325.7|14325|14331.7|14331|14323.3|14322.6|293
1748845200000|2025-06-02 06:20:00|14325.6|14324.9|14323.4|14322.7|14329.6|14328.9|14322.4|14321.7|240
1748845500000|2025-06-02 06:25:00|14323.5|14322.8|14322.3|14321.6|14326.3|14325.6|14321.8|14321.1|193
1748845800000|2025-06-02 06:30:00|14322.2|14321.5|14317.6|14316.9|14322.2|14321.5|14316.3|14315.6|288
1748846100000|2025-06-02 06:35:00|14317.3|14316.6|14315.9|14315.2|14318.9|14318.2|14314|14313.3|254
1748846400000|2025-06-02 06:40:00|14316.4|14315.7|14315.3|14314.6|14316.9|14316.2|14313.7|14313|286
1748846700000|2025-06-02 06:45:00|14315.2|14314.5|14320.6|14319.9|14321.5|14320.8|14314.1|14313.4|272
1748847000000|2025-06-02 06:50:00|14320|14319.3|14324.2|14323.5|14324.5|14323.8|14319.2|14318.5|225
1748847300000|2025-06-02 06:55:00|14323.7|14323|14323|14322.3|14326.6|14325.9|14322.4|14321.7|245
1748847600000|2025-06-02 07:00:00|14322.7|14322|14322.1|14321.4|14329.6|14327.1|14320.1|14319.4|476
1748847900000|2025-06-02 07:05:00|14321.9|14321.2|14319.2|14318.5|14325.4|14323.4|14316.6|14315.9|356
1748848200000|2025-06-02 07:10:00|14319.4|14318.7|14310.8|14310.1|14319.8|14319.1|14309.4|14308.7|280
1748848500000|2025-06-02 07:15:00|14311|14310.3|14310.1|14309.4|14311.6|14310.8|14305.8|14305.1|324
1748848800000|2025-06-02 07:20:00|14310|14309.3|14306.5|14305.8|14312.6|14311.9|14305.9|14305.2|350
1748849100000|2025-06-02 07:25:00|14306.4|14305.7|14302.8|14302.1|14307|14306.3|14301.4|14300.7|313
1748849400000|2025-06-02 07:30:00|14302.7|14302|14303.6|14302.9|14306.4|14305.7|14302.1|14301.4|292
1748849700000|2025-06-02 07:35:00|14303.5|14302.8|14306.2|14305.5|14309|14308.3|14302.7|14302|290
1748850000000|2025-06-02 07:40:00|14306|14305.3|14300.6|14299.9|14307.3|14306.6|14298.4|14297.7|261
1748850300000|2025-06-02 07:45:00|14300.5|14299.8|14291.8|14291.1|14300.7|14300|14291.7|14291|333
1748850600000|2025-06-02 07:50:00|14291.7|14291|14290.6|14288.9|14291.7|14291|14283.1|14282.4|529
1748850900000|2025-06-02 07:55:00|14290.7|14289|14290.7|14290|14294.8|14294.1|14286.7|14285.8|465
1748851200000|2025-06-02 08:00:00|14290.4|14289.7|14291.9|14291.2|14295.6|14294.9|14288.2|14287.5|454
1748851500000|2025-06-02 08:05:00|14292.2|14291.5|14290.3|14289.6|14294.7|14294|14289|14288.3|361
1748851800000|2025-06-02 08:10:00|14290.4|14289.7|14285.2|14284.5|14291.2|14290.5|14284.1|14283.4|276
1748852100000|2025-06-02 08:15:00|14285.1|14284.4|14283.5|14282.8|14285.8|14285.1|14281.1|14280.4|308
1748852400000|2025-06-02 08:20:00|14283.3|14282.6|14285.8|14285.1|14289.6|14288.9|14280|14279.3|321
1748852700000|2025-06-02 08:25:00|14285.6|14284.9|14290.8|14290.1|14294.9|14294.2|14285.6|14284.9|287
1748853000000|2025-06-02 08:30:00|14290.3|14288.8|14292.6|14291.9|14294.5|14293.8|14287.1|14286.4|341
1748853300000|2025-06-02 08:35:00|14292.5|14291.8|14287.6|14286.9|14292.5|14291.8|14287.6|14286.9|272
1748853600000|2025-06-02 08:40:00|14287.5|14286.8|14289.7|14289|14291.5|14290.8|14282.8|14282.1|306
1748853900000|2025-06-02 08:45:00|14289.4|14288.7|14287.6|14286.9|14289.8|14289.1|14284.7|14284|287
1748854200000|2025-06-02 08:50:00|14287.5|14286.8|14289|14288.3|14291.6|14290.9|14285.8|14285.1|296
1748854500000|2025-06-02 08:55:00|14289.3|14288.6|14293.5|14292.8|14295|14294.3|14288.6|14287.9|366
1748854800000|2025-06-02 09:00:00|14293.4|14292.7|14286|14285.3|14293.8|14293.1|14283.2|14282.5|435
1748855100000|2025-06-02 09:05:00|14285.8|14285.1|14282.8|14282.1|14290.1|14289.4|14282.7|14282|377
1748855400000|2025-06-02 09:10:00|14282.7|14282|14281.1|14280.4|14285.9|14285.2|14279|14278.3|361
1748855700000|2025-06-02 09:15:00|14280.9|14280.2|14280.7|14280|14283.4|14282.7|14278.8|14278.1|304
1748856000000|2025-06-02 09:20:00|14280.6|14279.9|14282.2|14281.5|14284.5|14283.8|14280.3|14279.6|320
1748856300000|2025-06-02 09:25:00|14282.4|14281.7|14285|14284.3|14285.7|14285|14278.6|14277.9|368
1748856600000|2025-06-02 09:30:00|14284.9|14284.2|14282.3|14281.6|14285.9|14285.2|14281.7|14281|323
1748856900000|2025-06-02 09:35:00|14282.2|14281.5|14282.3|14281.6|14287.6|14286.9|14281.5|14280.8|270
1748857200000|2025-06-02 09:40:00|14281.9|14281.2|14284|14283.3|14287.3|14286.2|14281.9|14281.2|267
1748857500000|2025-06-02 09:45:00|14284.2|14283.5|14286.6|14285.9|14286.8|14286.1|14282.7|14282|280
1748857800000|2025-06-02 09:50:00|14286.7|14286|14290.3|14289.6|14291.1|14290.4|14286.7|14286|244
1748858100000|2025-06-02 09:55:00|14290.6|14289.9|14294.2|14293.5|14294.2|14293.5|14286.4|14285.7|278
1748858400000|2025-06-02 10:00:00|14293.8|14293.1|14288.8|14288.1|14297.3|14296.6|14288.5|14287.8|331
1748858700000|2025-06-02 10:05:00|14288.6|14287.9|14294.9|14294.2|14296.8|14296.1|14288.2|14287.5|194
1748859000000|2025-06-02 10:10:00|14295|14294.3|14295|14294.3|14298|14297.3|14293.6|14292.9|238
1748859300000|2025-06-02 10:15:00|14294.9|14294.2|14288.2|14287.5|14294.9|14294.2|14288.1|14287.4|193
1748859600000|2025-06-02 10:20:00|14288.4|14287.7|14280.3|14279.6|14288.8|14288.1|14278.9|14278.2|303
1748859900000|2025-06-02 10:25:00|14279.9|14279.2|14280.7|14280|14281.1|14280.4|14275.9|14275.2|230
1748860200000|2025-06-02 10:30:00|14280.8|14280.1|14284.8|14284.1|14286.6|14285.9|14280.8|14279.8|310
1748860500000|2025-06-02 10:35:00|14284.9|14284.2|14286.6|14285.9|14287.3|14286.6|14283.8|14283.1|226
1748860800000|2025-06-02 10:40:00|14286.8|14286.1|14284.6|14283.9|14289.2|14288.3|14284.6|14283.9|210
1748861100000|2025-06-02 10:45:00|14284.7|14284|14283.6|14282.9|14287.7|14287|14283.4|14282.7|182
1748861400000|2025-06-02 10:50:00|14283.3|14282.6|14278.9|14278.2|14283.5|14282.8|14277|14276.3|183
1748861700000|2025-06-02 10:55:00|14279.3|14278.6|14281.2|14280.5|14282.9|14282.2|14276.9|14276.2|324
1748862000000|2025-06-02 11:00:00|14281.3|14280.6|14285|14284.3|14285.5|14284.8|14277|14276.3|300
1748862300000|2025-06-02 11:05:00|14284.9|14284.2|14273.3|14272.6|14286|14285.3|14272.9|14272.2|293
1748862600000|2025-06-02 11:10:00|14273.7|14273|14272|14271.3|14274.8|14274.1|14267.5|14266.8|312
1748862900000|2025-06-02 11:15:00|14271.9|14271.2|14268.1|14267.4|14271.9|14271.2|14266.2|14265.5|267
1748863200000|2025-06-02 11:20:00|14268.7|14268|14264.6|14263.9|14269.1|14268.4|14263.9|14263.2|207
1748863500000|2025-06-02 11:25:00|14264.4|14263.7|14265.5|14264.8|14268|14267.3|14262.9|14262.2|239
1748863800000|2025-06-02 11:30:00|14265.3|14264.6|14268.1|14267.4|14270.2|14269.5|14264.3|14263.6|249
1748864100000|2025-06-02 11:35:00|14268.2|14267.5|14267.8|14267.1|14270.5|14269.8|14267.6|14266.9|230
1748864400000|2025-06-02 11:40:00|14267.7|14267|14271.5|14269.7|14271.9|14270.4|14266.2|14265.5|222
1748864700000|2025-06-02 11:45:00|14271.4|14269.8|14274.9|14274.2|14275.4|14274.7|14270.1|14269.4|295
1748865000000|2025-06-02 11:50:00|14274.8|14274.1|14275.2|14274.5|14276.2|14275.5|14272.1|14271.4|182
1748865300000|2025-06-02 11:55:00|14275.8|14275.1|14276.2|14275.5|14277.1|14276.4|14274.5|14273.4|263
1748865600000|2025-06-02 12:00:00|14276.5|14275.8|14280.1|14279.4|14281.7|14281|14276.2|14275.5|321
1748865900000|2025-06-02 12:05:00|14280|14279.3|14273|14272.3|14280|14279.3|14271.7|14271|236
1748866200000|2025-06-02 12:10:00|14272.9|14272.2|14278|14277.3|14281.3|14280.6|14272|14271.3|239
1748866500000|2025-06-02 12:15:00|14278.1|14277.4|14281.4|14280.7|14282.6|14281.9|14278|14277.3|220
1748866800000|2025-06-02 12:20:00|14281.1|14280.4|14278.8|14278.1|14282.5|14281.8|14277.1|14276.4|203
1748867100000|2025-06-02 12:25:00|14278.7|14278|14282.6|14281.9|14283.7|14283|14276.3|14275.6|255
1748867400000|2025-06-02 12:30:00|14282.5|14281.8|14273.1|14272.4|14282.5|14281.8|14272.7|14272|262
1748867700000|2025-06-02 12:35:00|14272.5|14271.8|14272.5|14271.8|14276.4|14275.7|14269.1|14268.4|264
1748868000000|2025-06-02 12:40:00|14272.3|14271.6|14279.3|14278.6|14279.3|14278.6|14272.3|14271.6|270
1748868300000|2025-06-02 12:45:00|14279.2|14278.5|14283.3|14282.6|14287|14286.3|14279|14278.3|340
1748868600000|2025-06-02 12:50:00|14283|14282.3|14284.9|14284.2|14286.2|14285.5|14279.1|14278.4|254
1748868900000|2025-06-02 12:55:00|14285|14284.3|14283.6|14282.9|14289.8|14289.1|14283.6|14282.9|252
1748869200000|2025-06-02 13:00:00|14283.1|14282.4|14291.5|14290.8|14292.6|14291.9|14283.1|14282.4|318
1748869500000|2025-06-02 13:05:00|14291.3|14290.6|14289.4|14288.7|14292|14291.3|14286|14285.3|205
1748869800000|2025-06-02 13:10:00|14290|14289.3|14286.9|14286.2|14291.9|14291.2|14284.4|14283.7|266
1748870100000|2025-06-02 13:15:00|14286.5|14285.8|14289.7|14289|14294.7|14294|14286|14285.3|314
1748870400000|2025-06-02 13:20:00|14289.3|14288.6|14293|14292.3|14294.8|14294.1|14289.3|14288.6|271
1748870700000|2025-06-02 13:25:00|14292.8|14292.1|14297.6|14296.9|14299.1|14298.4|14292.8|14292.1|340
1748871000000|2025-06-02 13:30:00|14297.7|14297|14305.9|14305.2|14307.7|14307|14297.5|14296.8|527
1748871300000|2025-06-02 13:35:00|14306.4|14305.7|14305.1|14304.4|14307.6|14306.9|14299.6|14298.9|446
1748871600000|2025-06-02 13:40:00|14305.3|14304.6|14297.6|14294.9|14305.3|14304.6|14295.8|14294.9|378
1748871900000|2025-06-02 13:45:00|14297.7|14294.6|14292.5|14291.8|14298.9|14296|14288.9|14288.2|477
1748872200000|2025-06-02 13:50:00|14292.3|14291.6|14287.8|14287.1|14292.3|14291.6|14285.4|14283.9|617
1748872500000|2025-06-02 13:55:00|14288.5|14287.8|14293|14288.1|14293.6|14292.1|14285.3|14284.6|400
1748872800000|2025-06-02 14:00:00|14287.4|14281.4|14257.8|14257.1|14287.4|14281.4|14254.6|14253.9|1029
1748873100000|2025-06-02 14:05:00|14257.9|14257.2|14261.6|14260.9|14265.3|14264.6|14254.7|14254|842
1748873400000|2025-06-02 14:10:00|14261.9|14261.2|14261.9|14261.2|14269.6|14268.5|14259.1|14258.4|721
1748873700000|2025-06-02 14:15:00|14261.8|14261.1|14267.6|14266.9|14273|14272.3|14261.5|14260.8|610
1748874000000|2025-06-02 14:20:00|14267.7|14267|14263.8|14263.1|14271|14270.3|14263.8|14263.1|539
1748874300000|2025-06-02 14:25:00|14263.9|14263.2|14263.8|14262.1|14266.4|14265.7|14258.8|14257.8|514
1748874600000|2025-06-02 14:30:00|14263.5|14261.9|14265.5|14264.8|14265.5|14264.8|14257.2|14256.5|454
1748874900000|2025-06-02 14:35:00|14265.8|14265.1|14268.1|14267.4|14269.3|14268.6|14258.9|14258.2|704
1748875200000|2025-06-02 14:40:00|14268.2|14267.5|14266.2|14265.5|14274.1|14273.4|14262.8|14262.1|508
1748875500000|2025-06-02 14:45:00|14265.9|14265.2|14265.8|14265.1|14272.4|14271.7|14263.7|14263|422
1748875800000|2025-06-02 14:50:00|14266.1|14265.4|14259.8|14259.1|14267.2|14266.5|14258.1|14257.4|496
1748876100000|2025-06-02 14:55:00|14259.9|14259.2|14267.4|14266.7|14267.6|14266.9|14259.2|14258.5|564
1748876400000|2025-06-02 15:00:00|14267.8|14267.1|14275|14274.3|14277|14276.3|14267.8|14267.1|667
1748876700000|2025-06-02 15:05:00|14274.7|14274|14269.3|14268.6|14276.6|14275.9|14267.8|14267.1|497
1748877000000|2025-06-02 15:10:00|14269.7|14269|14271.2|14270.5|14276.5|14275.8|14268.5|14267.8|447
1748877300000|2025-06-02 15:15:00|14271.1|14270.4|14266.3|14265.6|14271.8|14271.1|14265.2|14264.5|417
1748877600000|2025-06-02 15:20:00|14266|14265.3|14266.4|14265.7|14267.9|14267.2|14263.4|14262.7|408
1748877900000|2025-06-02 15:25:00|14266.2|14265.5|14274.2|14273.5|14274.2|14273.5|14266.2|14265.5|338
1748878200000|2025-06-02 15:30:00|14273.8|14273.1|14274.3|14273.6|14278.4|14277.7|14271.9|14271.2|426
1748878500000|2025-06-02 15:35:00|14274.2|14273.5|14274.8|14274.1|14277.3|14276.6|14270.5|14269.8|344
1748878800000|2025-06-02 15:40:00|14275|14274.3|14274.7|14274|14278.6|14277.9|14274.6|14273.9|310
1748879100000|2025-06-02 15:45:00|14275.1|14274.4|14278.3|14277.6|14280.1|14279.4|14274.9|14274.2|282
1748879400000|2025-06-02 15:50:00|14278.2|14277.5|14281.8|14281.1|14283.9|14283.2|14278.2|14277.5|329
1748879700000|2025-06-02 15:55:00|14282|14281.3|14277.9|14277.2|14284.9|14284.2|14277.1|14276|306
1748880000000|2025-06-02 16:00:00|14277.7|14277|14282.7|14282|14288.7|14288|14276.6|14275.9|373
1748880300000|2025-06-02 16:05:00|14282.6|14281.9|14280.5|14279.8|14284.1|14283.4|14279.9|14279.2|298
1748880600000|2025-06-02 16:10:00|14280.2|14279.5|14283.6|14282.9|14284.5|14283.8|14279.4|14278.7|213
1748880900000|2025-06-02 16:15:00|14283.4|14282.7|14285.9|14285.2|14286|14285.3|14283.2|14282.5|192
1748881200000|2025-06-02 16:20:00|14286|14285.3|14286.2|14285.5|14287.3|14286.6|14284.2|14283.5|205
1748881500000|2025-06-02 16:25:00|14286.3|14285.6|14289.6|14288.9|14290.2|14289.5|14285.4|14284.7|299
1748881800000|2025-06-02 16:30:00|14289.2|14288.5|14287.8|14287.1|14292.5|14291.8|14286.7|14286|270
1748882100000|2025-06-02 16:35:00|14287.6|14286.9|14292.8|14292.1|14295.2|14294.5|14287.6|14286.4|203
1748882400000|2025-06-02 16:40:00|14292.9|14292.2|14296|14295.3|14298.8|14298.1|14292.9|14292.2|232
1748882700000|2025-06-02 16:45:00|14296.1|14295.4|14294.9|14294.2|14296.8|14296.1|14293|14292.3|186
1748883000000|2025-06-02 16:50:00|14294.8|14294.1|14297.8|14297.1|14299|14298.3|14294.6|14293.9|189
1748883300000|2025-06-02 16:55:00|14297.9|14297.2|14293.9|14293.2|14299.9|14299.2|14293.3|14292.6|181
1748883600000|2025-06-02 17:00:00|14293.8|14293.1|14295|14294.3|14297.7|14297|14293.1|14292.4|251
1748883900000|2025-06-02 17:05:00|14294.7|14294|14291|14290|14295.5|14294.8|14289.7|14289|174
1748884200000|2025-06-02 17:10:00|14291.2|14290.2|14289.9|14289.2|14292.6|14291.6|14288|14286.9|197
1748884500000|2025-06-02 17:15:00|14290.1|14289.4|14293|14292.3|14295.8|14295.1|14289.9|14289.2|218
1748884800000|2025-06-02 17:20:00|14292.9|14292.2|14295.1|14294.4|14297.9|14297.2|14292.8|14292.1|228
1748885100000|2025-06-02 17:25:00|14295.2|14294.5|14299.8|14299.1|14299.9|14299.2|14295|14294.3|177
1748885400000|2025-06-02 17:30:00|14299.7|14299|14296.5|14295.8|14300.2|14299.5|14294.1|14293.4|160
1748885700000|2025-06-02 17:35:00|14296.4|14295.7|14297.4|14296.7|14300.2|14299.5|14296.4|14295.7|137
1748886000000|2025-06-02 17:40:00|14297.3|14296.6|14297.3|14296.6|14297.8|14297.1|14294.3|14293.6|186
1748886300000|2025-06-02 17:45:00|14297.4|14296.7|14293.9|14293.2|14298.2|14297.5|14290.8|14290.1|163
1748886600000|2025-06-02 17:50:00|14292.8|14292.1|14293.3|14292.6|14294.6|14293.9|14291.9|14291.2|149
1748886900000|2025-06-02 17:55:00|14293.2|14292.5|14296.6|14295.9|14296.6|14295.9|14291.1|14290.4|164
1748887200000|2025-06-02 18:00:00|14297.3|14296.6|14298.2|14297.5|14300.7|14299.9|14295.9|14295.2|296
1748887500000|2025-06-02 18:05:00|14297.8|14297.1|14294.3|14293.6|14298.7|14298|14291.2|14290.5|221
1748887800000|2025-06-02 18:10:00|14294.2|14293.5|14293.8|14293.1|14296.1|14295.4|14292.3|14291.6|249
1748888100000|2025-06-02 18:15:00|14293.6|14292.9|14294.1|14293.4|14296.9|14296.2|14293.3|14292.6|219
1748888400000|2025-06-02 18:20:00|14294|14293.3|14297.3|14296.6|14298.4|14297.7|14293.6|14292.9|177
1748888700000|2025-06-02 18:25:00|14297.4|14296.7|14293.1|14292.4|14297.8|14297.1|14292.8|14292.1|167
1748889000000|2025-06-02 18:30:00|14292.9|14292.2|14291.2|14290.5|14293.6|14292.9|14289.4|14288.7|168
1748889300000|2025-06-02 18:35:00|14291.4|14290.7|14290.6|14289.9|14293.4|14292.7|14290.5|14289.8|137
1748889600000|2025-06-02 18:40:00|14290.3|14289.6|14287.9|14287.2|14290.4|14289.7|14287.6|14286.9|188
1748889900000|2025-06-02 18:45:00|14288|14287.3|14285.2|14284.5|14288.2|14287.5|14284.9|14284.2|146
1748890200000|2025-06-02 18:50:00|14285.1|14284.4|14282.1|14281.4|14287.3|14286.6|14282|14281.3|172
1748890500000|2025-06-02 18:55:00|14282.2|14281.5|14282|14281.3|14284|14283.3|14281.6|14280.9|186
1748890800000|2025-06-02 19:00:00|14282.1|14281.4|14285.1|14284.4|14286.2|14285.5|14280.5|14279.8|162
1748891100000|2025-06-02 19:05:00|14285|14284.3|14283|14282.3|14286.4|14285.7|14282.1|14281.4|131
1748891400000|2025-06-02 19:10:00|14282.9|14282.2|14280.6|14279.9|14283.9|14283.2|14279.5|14278.8|129
1748891700000|2025-06-02 19:15:00|14280.5|14279.8|14281.4|14280.7|14282.4|14281.7|14280|14279.3|100
1748892000000|2025-06-02 19:20:00|14281.3|14280.6|14281.8|14281.1|14283.5|14282.8|14280.3|14279.6|133
1748892300000|2025-06-02 19:25:00|14281.6|14280.9|14279.7|14277.9|14281.8|14281.1|14278.6|14276.7|185
1748892600000|2025-06-02 19:30:00|14279.6|14277.7|14275.7|14275|14280.6|14279.2|14274.8|14274.1|197
1748892900000|2025-06-02 19:35:00|14275.8|14275.1|14272.8|14272.1|14276|14275.3|14272.2|14271.5|120
1748893200000|2025-06-02 19:40:00|14273|14272.3|14272.4|14271.7|14273.9|14273.2|14271.7|14271|144
1748893500000|2025-06-02 19:45:00|14272.3|14271.6|14269.6|14267.9|14272.6|14271.9|14269.3|14267.8|122
1748893800000|2025-06-02 19:50:00|14270.2|14268.6|14269.1|14268.4|14270.7|14269.6|14267.6|14266.9|131
1748894100000|2025-06-02 19:55:00|14269.3|14268.6|14271.2|14270.5|14271.2|14270.5|14267.5|14266.8|163
1748894400000|2025-06-02 20:00:00|14271.1|14270.4|14270.1|14269.4|14274.8|14274.1|14270.1|14269.4|169
1748894700000|2025-06-02 20:05:00|14270|14269.3|14270.3|14269.6|14271|14270.3|14269.1|14268.1|122
1748895000000|2025-06-02 20:10:00|14270.6|14269.9|14271.3|14270.6|14272.3|14271.6|14270.1|14269.4|121
1748895300000|2025-06-02 20:15:00|14271.1|14270.4|14272.5|14271.8|14273.2|14272.4|14271.1|14270.4|79
1748895600000|2025-06-02 20:20:00|14272.6|14271.9|14271.8|14271.1|14272.6|14271.9|14270.6|14269.9|60
1748895900000|2025-06-02 20:25:00|14271.9|14271.2|14272.2|14271.5|14272.7|14272|14271.5|14270.6|60
1748896200000|2025-06-02 20:30:00|14272.6|14271.9|14273.2|14272.5|14273.3|14272.6|14270.7|14270|53
1748896500000|2025-06-02 20:35:00|14273.7|14272.1|14273.3|14272.6|14274.7|14273.9|14272.8|14272.1|55
1748896800000|2025-06-02 20:40:00|14273.2|14272.5|14273.6|14271.9|14273.7|14273|14272.8|14271.9|76
1748897100000|2025-06-02 20:45:00|14273.1|14271.5|14270.1|14267.6|14273.2|14271.8|14269.6|14267.1|70
1748897400000|2025-06-02 20:50:00|14269.8|14267.5|14269.5|14267.5|14270.3|14268.5|14268.8|14267.3|110
1748897700000|2025-06-02 20:55:00|14269.7|14266.9|14274.4|14267.4|14275.8|14268.8|14269.5|14266.5|148
1748898000000|2025-06-02 21:00:00|14274.5|14267.5|14275.3|14268.3|14275.3|14268.3|14274.5|14267.5|3
1748898300000|2025-06-02 21:05:00|14275.1|14268.1|14274|14267|14275.3|14268.3|14274|14267|18
1748898600000|2025-06-02 21:10:00|14275.2|14268.2|14274.3|14267.3|14275.3|14268.3|14274.2|14267.2|162
1748898900000|2025-06-02 21:15:00|14274.2|14267.2|14272.4|14265.4|14275.3|14268.3|14272|14265|350
1748899200000|2025-06-02 21:20:00|14272.3|14265.3|14271.8|14264.8|14272.3|14265.3|14271.7|14264.7|14
1748899500000|2025-06-02 21:25:00|14271.7|14264.7|14271.7|14264.7|14271.8|14264.8|14271.7|14264.7|11
1748899800000|2025-06-02 21:30:00|14271.8|14264.8|14271.3|14264.3|14271.8|14264.8|14271.2|14264.2|13
1748900100000|2025-06-02 21:35:00|14271.2|14264.2|14270.3|14264.2|14271.3|14264.3|14270.3|14263.8|29
1748900400000|2025-06-02 21:40:00|14270.2|14264.3|14270.5|14264|14270.5|14264.3|14269.7|14263.5|27
1748900700000|2025-06-02 21:45:00|14270.4|14264.1|14270.9|14264.6|14270.9|14264.7|14270.3|14264|58
1748901000000|2025-06-02 21:50:00|14270.8|14264.7|14270.6|14263.9|14270.9|14264.7|14270.4|14263.8|76
1748901300000|2025-06-02 21:55:00|14270.5|14264|14269.2|14264.2|14270.7|14264.2|14269.2|14263.3|82
1748901600000|2025-06-02 22:00:00|14270|14264.1|14269.2|14265.1|14271.4|14265.7|14268.8|14263|81
1748901900000|2025-06-02 22:05:00|14268.7|14265.6|14269.5|14267.3|14269.5|14267.5|14267.6|14265|42
1748902200000|2025-06-02 22:10:00|14269.4|14266.7|14268.6|14267.6|14271.9|14268.6|14268|14266.2|62
1748902500000|2025-06-02 22:15:00|14268.5|14267.5|14266|14264.1|14268.8|14267.5|14263.3|14262.3|57
1748902800000|2025-06-02 22:20:00|14265.9|14264|14259.5|14258.5|14265.9|14264|14256|14255.3|124
1748903100000|2025-06-02 22:25:00|14259.4|14258.4|14256.3|14255.6|14260.1|14259|14254.9|14254.2|88
1748903400000|2025-06-02 22:30:00|14256.1|14255.4|14259.7|14258.7|14261.2|14260.5|14256|14255.3|74
1748903700000|2025-06-02 22:35:00|14259.8|14258.8|14258|14257.3|14260.2|14259.5|14256.5|14255.8|78
1748904000000|2025-06-02 22:40:00|14258.4|14257.7|14259.6|14258.6|14260|14259|14256.9|14256.2|45
1748904300000|2025-06-02 22:45:00|14259.2|14258.5|14257.8|14255.9|14260.7|14258.9|14257.5|14255.7|59
1748904600000|2025-06-02 22:50:00|14257.6|14255.8|14257.2|14256.2|14258.9|14257.5|14256.9|14255.1|49
1748904900000|2025-06-02 22:55:00|14257.7|14257|14253.7|14253|14258.1|14257.4|14252.8|14252.1|64
1748905200000|2025-06-02 23:00:00|14253.6|14252.9|14253|14252.3|14253.6|14252.9|14250.5|14249.8|113
1748905500000|2025-06-02 23:05:00|14253.1|14252.4|14252.7|14252|14253.3|14252.6|14251|14250.3|53
1748905800000|2025-06-02 23:10:00|14252.6|14251.9|14250.9|14250.2|14253|14252.3|14250|14249.3|56
1748906100000|2025-06-02 23:15:00|14251.3|14250.6|14251.3|14250.6|14252.1|14251.4|14250.1|14249.4|77
1748906400000|2025-06-02 23:20:00|14251.4|14250.7|14252.2|14251.5|14252.2|14251.5|14250|14249.3|29
1748906700000|2025-06-02 23:25:00|14251.6|14250.9|14252.1|14251.4|14259.6|14258.9|14249.5|14248.8|230
1748907000000|2025-06-02 23:30:00|14251.5|14250.8|14249.6|14248.9|14254|14253.3|14249.6|14248.9|120
1748907300000|2025-06-02 23:35:00|14249.7|14249|14244|14243.3|14250.1|14249.4|14238.6|14237.9|157
1748907600000|2025-06-02 23:40:00|14243.9|14243.2|14242.2|14241.5|14245.2|14244.5|14242|14241.3|136
1748907900000|2025-06-02 23:45:00|14242.1|14241.4|14244.3|14243.6|14245.9|14245.2|14242.1|14241.4|144
1748908200000|2025-06-02 23:50:00|14244.7|14244|14247.4|14246.7|14247.9|14247.2|14243.8|14243.1|73
1748908500000|2025-06-02 23:55:00|14247.1|14246.4|14243.1|14242.4|14247.9|14247.2|14241.2|14240.5|114
1748908800000|2025-06-03 00:00:00|14243.7|14243|14261|14260.3|14262.7|14261.7|14243|14241.9|368
1748909100000|2025-06-03 00:05:00|14261.9|14261.2|14263.2|14262.5|14266.8|14266.1|14261.6|14260.9|219
1748909400000|2025-06-03 00:10:00|14262.8|14262.1|14266.5|14265.8|14269.4|14268.7|14259.9|14259.2|181
1748909700000|2025-06-03 00:15:00|14266.8|14266.1|14272.8|14272.1|14274.7|14274|14265.9|14265.2|211
1748910000000|2025-06-03 00:20:00|14272.9|14272.2|14269.9|14269.2|14272.9|14272.2|14269.6|14268.9|150
1748910300000|2025-06-03 00:25:00|14269.7|14269|14266.1|14265.4|14270.4|14269.7|14265.6|14264.9|226
1748910600000|2025-06-03 00:30:00|14266|14265.3|14263.3|14262.6|14266|14265.3|14259.2|14258.5|204
1748910900000|2025-06-03 00:35:00|14263.4|14262.7|14275.7|14275|14276.6|14275.9|14263.4|14262.7|166
1748911200000|2025-06-03 00:40:00|14275.8|14275.1|14272.6|14271.9|14277.3|14276.6|14270.9|14269.7|203
1748911500000|2025-06-03 00:45:00|14272.1|14271.4|14275.1|14274.4|14277|14276.3|14270.7|14270|234
1748911800000|2025-06-03 00:50:00|14274.9|14274.2|14279.2|14277.2|14279.8|14278.3|14269.9|14268.6|534
1748912100000|2025-06-03 00:55:00|14279.3|14276.9|14271.2|14270.5|14279.3|14277.1|14267|14266.3|384
1748912400000|2025-06-03 01:00:00|14271.5|14270.8|14284.7|14284|14284.7|14284|14271.3|14270.6|381
1748912700000|2025-06-03 01:05:00|14284.6|14283.9|14278.8|14278.1|14287.6|14286.9|14278|14277.3|290
1748913000000|2025-06-03 01:10:00|14279.7|14279|14286.8|14286.1|14288.6|14287.2|14278.6|14277.9|249
1748913300000|2025-06-03 01:15:00|14286.7|14286|14293.2|14292.5|14295.1|14294.4|14286.7|14286|323
1748913600000|2025-06-03 01:20:00|14292.9|14292.2|14297.1|14296.4|14297.9|14297.2|14292.7|14292|229
1748913900000|2025-06-03 01:25:00|14297.2|14296.5|14304.4|14303.7|14306.4|14305.7|14296.4|14295.7|268
1748914200000|2025-06-03 01:30:00|14304.2|14303.5|14312.5|14311.8|14313.2|14312.5|14304|14303.3|335
1748914500000|2025-06-03 01:35:00|14312.3|14311.6|14313.6|14312.9|14323|14322.3|14312.3|14311.6|336
1748914800000|2025-06-03 01:40:00|14313.5|14312.8|14313.4|14312.7|14315.6|14314.9|14307.4|14306.7|234
1748915100000|2025-06-03 01:45:00|14314.3|14313.6|14314.1|14313.4|14321.9|14321.2|14311.5|14310.8|301
1748915400000|2025-06-03 01:50:00|14314.3|14313.6|14315.4|14314.7|14317.2|14316.5|14309.5|14308.8|244
1748915700000|2025-06-03 01:55:00|14315.2|14314.5|14313.6|14312.6|14318.5|14317.8|14310.6|14309.9|294
1748916000000|2025-06-03 02:00:00|14313.8|14312.3|14321.5|14320.8|14326.1|14324.9|14313.4|14312.3|266
1748916300000|2025-06-03 02:05:00|14321.6|14320.9|14315.7|14315|14321.6|14320.9|14314.2|14313.5|207
1748916600000|2025-06-03 02:10:00|14315.6|14314.9|14308.1|14307.4|14317|14316.3|14307.2|14306.5|255
1748916900000|2025-06-03 02:15:00|14307.4|14306.7|14305.9|14305.2|14312.4|14311.7|14305.4|14304.7|217
1748917200000|2025-06-03 02:20:00|14306.1|14305.4|14306.3|14305.6|14309.7|14309|14304|14303.3|140
1748917500000|2025-06-03 02:25:00|14305.8|14305.1|14305.2|14304.5|14307.2|14306.5|14301.5|14300.8|157
1748917800000|2025-06-03 02:30:00|14304.8|14304.1|14306.8|14306.1|14308.1|14307.4|14302.4|14301.7|171
1748918100000|2025-06-03 02:35:00|14306.9|14306.2|14311|14310.3|14311.9|14311.2|14305.9|14305.2|170
1748918400000|2025-06-03 02:40:00|14311.3|14310.6|14314.9|14314.2|14317|14316.3|14310.6|14309.9|213
1748918700000|2025-06-03 02:45:00|14315|14314.3|14312.7|14312|14318.4|14317.7|14311.9|14311.2|151
1748919000000|2025-06-03 02:50:00|14312.6|14311.9|14310|14309.3|14313.1|14312.4|14307.8|14306.7|157
1748919300000|2025-06-03 02:55:00|14311.1|14310.4|14310.7|14310|14313|14312.3|14309.4|14308.7|159
1748919600000|2025-06-03 03:00:00|14310.8|14310.1|14308.7|14308|14314.2|14313.5|14306.6|14305.9|212
1748919900000|2025-06-03 03:05:00|14308.6|14307.9|14304.7|14304|14309.2|14308.5|14304.2|14303.5|136
1748920200000|2025-06-03 03:10:00|14304.8|14304.1|14304.9|14304.2|14306.4|14305.7|14302.8|14302.1|153
1748920500000|2025-06-03 03:15:00|14304.8|14304.1|14305.3|14304.6|14308.5|14307.8|14304.8|14304.1|150
1748920800000|2025-06-03 03:20:00|14305.1|14304.4|14306|14305.3|14307.8|14307.1|14304.6|14303.9|109
1748921100000|2025-06-03 03:25:00|14306.2|14305.5|14306.9|14306.2|14307.6|14306.9|14303.9|14303.2|120
1748921400000|2025-06-03 03:30:00|14307.1|14306.4|14307.7|14307|14310.9|14310.2|14307.1|14306.4|165
1748921700000|2025-06-03 03:35:00|14308.2|14307.5|14312.7|14312|14325.6|14324.9|14308.2|14307.5|293
1748922000000|2025-06-03 03:40:00|14313|14312.3|14322.2|14321.5|14326.5|14325.8|14313|14312.3|262
1748922300000|2025-06-03 03:45:00|14322.1|14321.4|14324|14323.3|14327.4|14326.7|14321.9|14321.2|200
1748922600000|2025-06-03 03:50:00|14323.9|14323.2|14319.6|14318.9|14324.8|14324.1|14319.3|14318.6|169
1748922900000|2025-06-03 03:55:00|14319.7|14319|14316.6|14315.9|14319.7|14319|14315.6|14314.9|211
1748923200000|2025-06-03 04:00:00|14316.5|14315.8|14319.4|14318.7|14322.2|14321.5|14314.2|14313.5|171
1748923500000|2025-06-03 04:05:00|14317.9|14317.2|14317.2|14316.5|14318.5|14317.8|14315.9|14315.2|138
1748923800000|2025-06-03 04:10:00|14317|14316.3|14312.3|14311.6|14318.8|14318.1|14312.2|14311.5|114
1748924100000|2025-06-03 04:15:00|14312.4|14311.7|14307.9|14307.2|14313.9|14313.2|14307.1|14306.4|157
1748924400000|2025-06-03 04:20:00|14308.1|14307.4|14312.2|14311.5|14312.6|14311.9|14307.5|14306.8|122
1748924700000|2025-06-03 04:25:00|14312.5|14311.8|14308|14307.3|14313.7|14313|14307.9|14307.2|118
1748925000000|2025-06-03 04:30:00|14308.1|14307.4|14307.9|14307.2|14312.5|14310.9|14301.9|14301.2|146
1748925300000|2025-06-03 04:35:00|14307.6|14306.9|14310.8|14310.1|14311.6|14310.9|14305.8|14305.1|147
1748925600000|2025-06-03 04:40:00|14310.4|14309.7|14302.9|14302.2|14310.9|14310.2|14302.9|14302.2|131
1748925900000|2025-06-03 04:45:00|14302.8|14302.1|14298.9|14298.2|14303.8|14303.1|14298.8|14298.1|152
1748926200000|2025-06-03 04:50:00|14298.7|14298|14296.5|14295.8|14298.7|14298|14294.7|14294|156
1748926500000|2025-06-03 04:55:00|14296.4|14295.7|14295.1|14294.4|14296.7|14296|14291.3|14290.6|142
1748926800000|2025-06-03 05:00:00|14295.3|14294.6|14301.9|14301.2|14302.7|14302|14295.2|14294.5|177
1748927100000|2025-06-03 05:05:00|14302.2|14301.5|14300|14299.3|14304.1|14303.4|14299.6|14298.7|152
1748927400000|2025-06-03 05:10:00|14299.9|14299.2|14295.5|14294.8|14299.9|14299.2|14292.9|14292.2|165
1748927700000|2025-06-03 05:15:00|14295.6|14294.9|14292.7|14292|14297.6|14296.9|14292.6|14291.9|126
1748928000000|2025-06-03 05:20:00|14293|14292.3|14289.2|14288.5|14293|14292.3|14289|14288.3|140
1748928300000|2025-06-03 05:25:00|14289.3|14288.6|14295.2|14294.5|14298|14297.3|14287.7|14287|234
1748928600000|2025-06-03 05:30:00|14296.2|14295.5|14299.2|14298.5|14300.9|14300.2|14296.2|14295.5|198
1748928900000|2025-06-03 05:35:00|14299.1|14298.4|14301.4|14300.7|14302.1|14301.4|14296.7|14296|174
1748929200000|2025-06-03 05:40:00|14301.5|14300.8|14302.3|14301.6|14302.6|14301.9|14299|14298.3|177
1748929500000|2025-06-03 05:45:00|14302.2|14301.5|14299.6|14298.9|14313.3|14312.1|14298.9|14298.2|194
1748929800000|2025-06-03 05:50:00|14299.7|14299|14295.2|14294.5|14299.9|14299.2|14292.5|14291.8|174
1748930100000|2025-06-03 05:55:00|14295.1|14294.4|14295.7|14295|14296.4|14295.7|14292.5|14291.8|172
1748930400000|2025-06-03 06:00:00|14295.6|14294.9|14301.1|14300.4|14305|14304.3|14294.6|14293.9|279
1748930700000|2025-06-03 06:05:00|14301.2|14300.5|14307.2|14306.5|14307.2|14306.5|14301.2|14300.5|204
1748931000000|2025-06-03 06:10:00|14307.4|14306.7|14306.5|14305.8|14310.3|14309.6|14301.9|14300.8|310
1748931300000|2025-06-03 06:15:00|14306|14305.3|14297.4|14296.7|14307.3|14306.6|14297.2|14296.5|221
1748931600000|2025-06-03 06:20:00|14297.8|14297.1|14286.3|14285.6|14298.1|14297.4|14285.6|14284.9|316
1748931900000|2025-06-03 06:25:00|14286.4|14285.7|14289.7|14289|14290|14289.3|14286.4|14285.7|179
1748932200000|2025-06-03 06:30:00|14289.8|14289.1|14296.1|14295.4|14296.1|14295.4|14287|14286.3|203
1748932500000|2025-06-03 06:35:00|14295.9|14295.2|14297.5|14296.8|14298.4|14297.7|14293.5|14292.8|177
1748932800000|2025-06-03 06:40:00|14297.7|14297|14301.5|14300.8|14303|14302.3|14297.7|14297|189
1748933100000|2025-06-03 06:45:00|14301.4|14300.7|14295.9|14295.2|14301.6|14300.9|14292.8|14292.1|229
1748933400000|2025-06-03 06:50:00|14296.6|14295.9|14294.3|14293.6|14301.4|14300.7|14294.3|14293.1|247
1748933700000|2025-06-03 06:55:00|14294.6|14293.9|14289.1|14288.4|14296.6|14295.9|14288.9|14288.2|262
1748934000000|2025-06-03 07:00:00|14289.4|14288.7|14294.9|14294.2|14296.5|14295.8|14286.4|14285.7|385
1748934300000|2025-06-03 07:05:00|14295|14294.3|14290.8|14290.1|14298.1|14297.4|14290.3|14289.6|298
1748934600000|2025-06-03 07:10:00|14290.9|14290.2|14278.6|14277.9|14291.6|14290.9|14277.4|14276.7|311
1748934900000|2025-06-03 07:15:00|14279.5|14278.8|14271.6|14270.9|14280.3|14279.6|14270.7|14269.5|283
1748935200000|2025-06-03 07:20:00|14271.8|14271.1|14264.3|14263.6|14271.8|14271.1|14264.2|14263.5|392
1748935500000|2025-06-03 07:25:00|14264.2|14263.5|14266.3|14265.6|14267.4|14266.7|14261.1|14260.4|359
1748935800000|2025-06-03 07:30:00|14266.2|14265.5|14274.9|14274.2|14275.2|14274.5|14266.2|14265.5|279
1748936100000|2025-06-03 07:35:00|14275.1|14274.4|14273.4|14272.7|14277.1|14276.4|14272.9|14272.2|247
1748936400000|2025-06-03 07:40:00|14273.6|14272.9|14274.4|14273.7|14276.8|14276.1|14270.7|14270|272
1748936700000|2025-06-03 07:45:00|14274.5|14273.8|14282.6|14281.9|14283.8|14283.1|14272.9|14272.2|248
1748937000000|2025-06-03 07:50:00|14282.7|14282|14279.5|14278.8|14283|14282.3|14277.2|14276.5|274
1748937300000|2025-06-03 07:55:00|14279.7|14279|14283.3|14282.6|14285.1|14284.4|14277.9|14277.2|316
1748937600000|2025-06-03 08:00:00|14283.2|14282.5|14283.8|14283.1|14290.9|14290.2|14281.2|14280.5|390
1748937900000|2025-06-03 08:05:00|14284.1|14283.4|14287.1|14286.4|14287.4|14286.7|14279.1|14278.4|305
1748938200000|2025-06-03 08:10:00|14286.5|14285.8|14278.8|14278.1|14287.1|14286.4|14278.2|14277.3|291
1748938500000|2025-06-03 08:15:00|14278.9|14278.2|14272.6|14271.9|14281.7|14281|14272.1|14270.4|383
1748938800000|2025-06-03 08:20:00|14272.5|14271.8|14272.4|14271.7|14273.4|14272.7|14268.1|14267.4|266
1748939100000|2025-06-03 08:25:00|14272.5|14271.8|14276.8|14276.1|14277.9|14277.2|14271|14270.3|283
1748939400000|2025-06-03 08:30:00|14277|14276.3|14271.3|14270.6|14278.8|14278|14271|14270.3|232
1748939700000|2025-06-03 08:35:00|14271.8|14271.1|14275.2|14274.5|14275.2|14274.5|14269.7|14269|221
1748940000000|2025-06-03 08:40:00|14275.4|14274.7|14280.1|14279.4|14281|14280.3|14271.4|14270.7|199
1748940300000|2025-06-03 08:45:00|14280.3|14279.6|14278.2|14277.5|14280.3|14279.6|14276.2|14275.5|192
1748940600000|2025-06-03 08:50:00|14278.3|14277.6|14277|14276.3|14281.6|14280.9|14276.5|14275.8|205
1748940900000|2025-06-03 08:55:00|14277.3|14276.6|14280.6|14279.9|14280.7|14280|14273.5|14272.8|199
1748941200000|2025-06-03 09:00:00|14281|14280.3|14286.8|14286.1|14290.1|14289.4|14277.7|14277|351
1748941500000|2025-06-03 09:05:00|14287|14286.3|14284.9|14284.2|14288.9|14288.2|14282.8|14282.1|263
1748941800000|2025-06-03 09:10:00|14285|14284.3|14284.1|14283.4|14287.2|14286.5|14282|14281.3|204
1748942100000|2025-06-03 09:15:00|14284.2|14283.5|14290.9|14290.2|14293.8|14293.1|14284.2|14283.5|229
1748942400000|2025-06-03 09:20:00|14291.6|14290.9|14288.3|14287.6|14291.8|14291.1|14285.9|14285.2|217
1748942700000|2025-06-03 09:25:00|14288.4|14287.7|14288.7|14288|14290.7|14290|14287.9|14287.2|182
1748943000000|2025-06-03 09:30:00|14287.4|14286.7|14285.7|14285|14288.3|14287.6|14285|14284.3|221
1748943300000|2025-06-03 09:35:00|14285.5|14284.8|14283.4|14282.7|14285.9|14285.2|14281.4|14280.7|208
1748943600000|2025-06-03 09:40:00|14283.5|14282.8|14285.1|14284.4|14287.4|14286.5|14280.6|14279.9|195
1748943900000|2025-06-03 09:45:00|14285.2|14284.5|14284.6|14283.9|14286.2|14285.5|14281|14280.3|216
1748944200000|2025-06-03 09:50:00|14284.7|14284|14290.1|14289.4|14290.6|14289.9|14283.4|14282.7|189
1748944500000|2025-06-03 09:55:00|14290.7|14290|14286.2|14285.5|14292|14291.3|14285.4|14284.7|215
1748944800000|2025-06-03 10:00:00|14286.1|14285.4|14286.2|14285.5|14290|14289.3|14284.3|14283.6|228
1748945100000|2025-06-03 10:05:00|14286.1|14285.4|14290.7|14290|14291.6|14290.9|14285.5|14284.8|234
1748945400000|2025-06-03 10:10:00|14290.8|14290.1|14292.8|14292.1|14293.7|14293|14287|14286.3|224
1748945700000|2025-06-03 10:15:00|14292.7|14292|14294.8|14294.1|14294.8|14294.1|14291|14290.3|138
1748946000000|2025-06-03 10:20:00|14294.7|14294|14296.4|14295.7|14297.1|14296.4|14291.8|14291.1|178
1748946300000|2025-06-03 10:25:00|14296.2|14295.5|14299|14298.3|14301.2|14300.4|14296.2|14295.5|221
1748946600000|2025-06-03 10:30:00|14299.1|14298.4|14295.9|14295.2|14304.6|14303.6|14295.6|14294.9|297
1748946900000|2025-06-03 10:35:00|14296.1|14295.4|14294.1|14293.4|14296.2|14295.5|14292.5|14291.8|176
1748947200000|2025-06-03 10:40:00|14294|14293.3|14292.8|14292.1|14294|14293.3|14290.6|14289.9|163
1748947500000|2025-06-03 10:45:00|14292.9|14292.2|14295.4|14294.7|14295.9|14295.2|14292.3|14291.6|154
1748947800000|2025-06-03 10:50:00|14295.5|14294.8|14302.3|14301.6|14303.4|14302.7|14295.3|14294.6|161
1748948100000|2025-06-03 10:55:00|14302.2|14301.5|14306.3|14305.6|14308.2|14307.5|14300.1|14299.1|296
1748948400000|2025-06-03 11:00:00|14306.4|14305.7|14306.2|14305.5|14309.3|14308.6|14305.4|14304.1|295
1748948700000|2025-06-03 11:05:00|14306.4|14305.7|14308|14307.3|14309.5|14308.8|14305.7|14305|185
1748949000000|2025-06-03 11:10:00|14308.1|14307.4|14310.3|14309.6|14313.4|14312.7|14307.5|14306.8|178
1748949300000|2025-06-03 11:15:00|14310.4|14309.7|14314.7|14314|14315.2|14314.5|14310.4|14309.7|160
1748949600000|2025-06-03 11:20:00|14314.6|14313.9|14314.3|14313.6|14316.7|14315.8|14311.9|14311.2|228
1748949900000|2025-06-03 11:25:00|14314.2|14313.5|14315.1|14314.4|14316|14315.3|14312.4|14311.7|179
1748950200000|2025-06-03 11:30:00|14315.3|14314.6|14308.9|14308.2|14315.6|14314.9|14308.1|14307.4|211
1748950500000|2025-06-03 11:35:00|14308.7|14308|14312.9|14312.2|14314.1|14313.4|14307.2|14306.5|169
1748950800000|2025-06-03 11:40:00|14313|14312.3|14312|14311.3|14313.2|14312.5|14308.7|14308|154
1748951100000|2025-06-03 11:45:00|14311.9|14311.2|14310|14309.3|14311.9|14311.2|14310|14309.3|139
1748951400000|2025-06-03 11:50:00|14309.7|14309|14310.3|14309.6|14310.6|14309.9|14306.5|14305.8|180
1748951700000|2025-06-03 11:55:00|14310.4|14309.7|14308.9|14308.2|14311.9|14311.2|14308.6|14307.9|241
1748952000000|2025-06-03 12:00:00|14308.1|14307.4|14307.8|14307.1|14310.3|14309.6|14305.6|14304.9|250
1748952300000|2025-06-03 12:05:00|14307.7|14307|14315.8|14315.1|14318.6|14317.6|14307|14306.3|196
1748952600000|2025-06-03 12:10:00|14315.9|14315.2|14321.3|14320.6|14323.1|14322.4|14315.9|14315.2|247
1748952900000|2025-06-03 12:15:00|14321.1|14320.4|14321.1|14320.4|14324.9|14324|14320.4|14319.7|229
1748953200000|2025-06-03 12:20:00|14320.9|14320.2|14324|14323.3|14325.4|14324.7|14320.9|14320.2|216
1748953500000|2025-06-03 12:25:00|14324.1|14323.4|14325.6|14324.9|14328.6|14327.9|14323.3|14322.6|225
1748953800000|2025-06-03 12:30:00|14325.7|14325|14334.8|14334.1|14336|14335.3|14325|14324.3|244
1748954100000|2025-06-03 12:35:00|14334.9|14334.2|14332.7|14332|14336.1|14335.4|14330.4|14329.1|301
1748954400000|2025-06-03 12:40:00|14332|14331.3|14334.5|14333.8|14335.7|14335|14331.2|14330.5|192
1748954700000|2025-06-03 12:45:00|14335|14334.3|14339.2|14338.5|14340.7|14340|14332.6|14331.9|189
1748955000000|2025-06-03 12:50:00|14339.5|14338.8|14339.9|14339.2|14342.7|14342|14339.3|14338.6|256
1748955300000|2025-06-03 12:55:00|14339.8|14339.1|14343.2|14341.5|14345.5|14344.5|14339.7|14339|355
1748955600000|2025-06-03 13:00:00|14343.1|14342|14340.4|14339.7|14345.2|14344.1|14340.1|14339.4|346
1748955900000|2025-06-03 13:05:00|14340.1|14339.4|14334.5|14333.5|14340.9|14340.2|14334.2|14333.5|242
1748956200000|2025-06-03 13:10:00|14334.3|14333.6|14334.6|14333.1|14336.8|14336.1|14333.5|14332.7|251
1748956500000|2025-06-03 13:15:00|14334.4|14333.4|14337.5|14336.8|14338.1|14337.4|14334.3|14333.4|202
1748956800000|2025-06-03 13:20:00|14337.4|14336.7|14338.3|14337.6|14342.9|14342.2|14336.7|14336|250
1748957100000|2025-06-03 13:25:00|14337.6|14336.9|14343.7|14343|14345.2|14344.5|14335.1|14334.4|249
1748957400000|2025-06-03 13:30:00|14344.3|14342.8|14345.9|14345.2|14353.1|14351.7|14343.9|14342.8|550
1748957700000|2025-06-03 13:35:00|14345.8|14345.1|14340.3|14339.6|14347.2|14346.5|14337.1|14336.4|572
1748958000000|2025-06-03 13:40:00|14340.1|14339.4|14348|14347.3|14351.8|14351.1|14339.9|14339.2|448
1748958300000|2025-06-03 13:45:00|14347.9|14347.2|14355.8|14355.1|14359.7|14359|14347.7|14347|536
1748958600000|2025-06-03 13:50:00|14355.6|14354.9|14360.8|14360.1|14361.9|14361.2|14352.7|14352|455
1748958900000|2025-06-03 13:55:00|14361|14360.3|14357.8|14351.8|14361.8|14361.1|14355.9|14351.8|383
1748959200000|2025-06-03 14:00:00|14356.9|14350.9|14369.9|14369.2|14385.1|14383.4|14356.9|14350.9|853
1748959500000|2025-06-03 14:05:00|14370|14369.3|14391.8|14391.1|14394.3|14393.6|14369.9|14369.2|806
1748959800000|2025-06-03 14:10:00|14391.9|14391.2|14381.8|14381.1|14392.5|14391.8|14380.3|14379.6|610
1748960100000|2025-06-03 14:15:00|14382.1|14381.4|14374.2|14373.5|14386.1|14385.4|14373.6|14372.9|561
1748960400000|2025-06-03 14:20:00|14374.3|14373.6|14373.3|14372.6|14375.3|14374.6|14370.1|14369.4|464
1748960700000|2025-06-03 14:25:00|14374.4|14373.7|14381.1|14380.4|14383.2|14382.5|14373.6|14372.9|379
1748961000000|2025-06-03 14:30:00|14380.7|14380|14377.7|14377|14382.1|14381.4|14374.3|14373.6|443
1748961300000|2025-06-03 14:35:00|14378|14377.3|14375.9|14375.2|14379.6|14378.9|14369|14368.3|392
1748961600000|2025-06-03 14:40:00|14376|14375.3|14368|14367.3|14378.5|14377.8|14366.6|14365.9|398
1748961900000|2025-06-03 14:45:00|14367.9|14367.2|14378.6|14377.9|14381.1|14380.4|14367.9|14367.2|368
1748962200000|2025-06-03 14:50:00|14378.1|14377.4|14373.4|14372.7|14379.8|14379.1|14371.4|14370.7|371
1748962500000|2025-06-03 14:55:00|14373.5|14372.8|14377.6|14376.9|14378.1|14377.4|14370.9|14370.2|384
1748962800000|2025-06-03 15:00:00|14377.7|14377|14378.9|14378.2|14380.5|14379.8|14372.6|14371.9|502
1748963100000|2025-06-03 15:05:00|14379.5|14378.8|14386|14385.3|14386|14385.3|14379.5|14378.8|388
1748963400000|2025-06-03 15:10:00|14386.1|14385.4|14387.4|14386.7|14389.6|14388.9|14383.8|14383.1|301
1748963700000|2025-06-03 15:15:00|14387.5|14386.8|14392.4|14391.7|14394.5|14393.8|14386.3|14385.6|301
1748964000000|2025-06-03 15:20:00|14392.2|14391.5|14391.1|14390.4|14396.2|14395.5|14390.8|14390.1|321
1748964300000|2025-06-03 15:25:00|14390.8|14390.1|14387.5|14386.8|14390.9|14390.2|14384.9|14384.2|282
1748964600000|2025-06-03 15:30:00|14387.6|14386.9|14393.5|14392.8|14394|14393.3|14386.4|14385.7|227
1748964900000|2025-06-03 15:35:00|14393.6|14392.9|14386.3|14385.6|14394.3|14393.6|14382.7|14382|278
1748965200000|2025-06-03 15:40:00|14386.7|14386|14389|14388.3|14391|14390.3|14385.4|14384.7|253
1748965500000|2025-06-03 15:45:00|14388.7|14388|14396.1|14395.4|14396.9|14396.2|14384.1|14383.4|361
1748965800000|2025-06-03 15:50:00|14396|14395.3|14395.9|14395.2|14399.5|14398.8|14395.1|14394.4|274
1748966100000|2025-06-03 15:55:00|14395.6|14394.9|14394.6|14393.9|14398.1|14397.4|14392.9|14392.2|213
1748966400000|2025-06-03 16:00:00|14394.1|14393.4|14394.6|14393.9|14396.4|14395.7|14391.5|14390.8|233
1748966700000|2025-06-03 16:05:00|14394.1|14393.4|14390.4|14389.7|14397.3|14396.6|14389.1|14388.4|229
1748967000000|2025-06-03 16:10:00|14390.5|14389.8|14393.5|14392.8|14394.4|14393.7|14388.2|14387.5|215
1748967300000|2025-06-03 16:15:00|14393.4|14392.7|14398.1|14397.4|14398.6|14397.9|14393.4|14392.7|147
1748967600000|2025-06-03 16:20:00|14397.8|14397.1|14399.2|14398.5|14399.7|14399|14396|14395.3|135
1748967900000|2025-06-03 16:25:00|14399.3|14398.6|14403.1|14401.3|14403.1|14401.5|14397.2|14396.5|189
1748968200000|2025-06-03 16:30:00|14403.4|14401.6|14407.8|14406.8|14410.1|14409.4|14403.1|14401.4|293
1748968500000|2025-06-03 16:35:00|14408.3|14407.3|14407.8|14407.1|14411.1|14410.4|14407.5|14406.8|191
1748968800000|2025-06-03 16:40:00|14407.9|14407.2|14406.5|14405.8|14408.9|14408.2|14404.6|14403.9|171
1748969100000|2025-06-03 16:45:00|14406.7|14406|14401.5|14400.5|14407.7|14407|14401.5|14400.5|187
1748969400000|2025-06-03 16:50:00|14401.7|14400.7|14399.2|14398.5|14402.7|14402|14399|14398.3|146
1748969700000|2025-06-03 16:55:00|14399.3|14398.6|14398.8|14398.1|14401.9|14401.2|14397.2|14396.5|188
1748970000000|2025-06-03 17:00:00|14398.7|14398|14395.4|14394.7|14399.1|14398.4|14395.1|14394.4|176
1748970300000|2025-06-03 17:05:00|14395.3|14394.6|14397.7|14397|14397.9|14397.2|14393.7|14393|126
1748970600000|2025-06-03 17:10:00|14397.6|14396.9|14396|14395.3|14397.6|14396.9|14394.7|14394|152
1748970900000|2025-06-03 17:15:00|14396.1|14395.4|14396.5|14395.8|14403.5|14402.8|14395.7|14395|150
1748971200000|2025-06-03 17:20:00|14396.9|14396.2|14391.1|14390.4|14396.9|14396.2|14390.7|14390|146
1748971500000|2025-06-03 17:25:00|14391.3|14390.6|14388.9|14388.2|14392.8|14392.1|14388.8|14388.1|157
1748971800000|2025-06-03 17:30:00|14388.7|14388|14389.8|14389.1|14391|14390.3|14388.7|14388|118
1748972100000|2025-06-03 17:35:00|14389.7|14389|14389|14388.3|14390.2|14389.5|14387|14386.3|117
1748972400000|2025-06-03 17:40:00|14388.9|14388.2|14389.1|14388.4|14390.1|14389.4|14387.8|14387.1|132
1748972700000|2025-06-03 17:45:00|14389.7|14389|14389.1|14388.4|14392.3|14391.6|14389|14388.3|96
1748973000000|2025-06-03 17:50:00|14389.7|14389|14389|14388.3|14390.5|14389.8|14387.8|14387.1|153
1748973300000|2025-06-03 17:55:00|14389.1|14388.4|14385.2|14384.5|14389.8|14389.1|14384.5|14383.8|173
1748973600000|2025-06-03 18:00:00|14385.5|14384.8|14386.8|14386.1|14387.7|14387|14384.5|14383.8|217
1748973900000|2025-06-03 18:05:00|14387.2|14386.5|14388|14387.3|14388.8|14388.1|14386.6|14385.9|113
1748974200000|2025-06-03 18:10:00|14388.1|14387.4|14389.4|14388.4|14391.4|14390.7|14386.3|14385.6|174
1748974500000|2025-06-03 18:15:00|14389.3|14388.3|14388.2|14387.5|14390.8|14390.1|14387.8|14386.8|106
1748974800000|2025-06-03 18:20:00|14388.5|14387.8|14386.7|14386|14389.8|14388.9|14386|14385.3|122
1748975100000|2025-06-03 18:25:00|14387.1|14385.6|14389.3|14388.6|14390.4|14389.7|14385.7|14384.8|102
1748975400000|2025-06-03 18:30:00|14389.4|14388.7|14389.8|14389.1|14390.9|14390.2|14389.2|14388.5|102
1748975700000|2025-06-03 18:35:00|14390.3|14389.6|14388.7|14388|14392.2|14391.5|14388.7|14388|113
1748976000000|2025-06-03 18:40:00|14388.8|14388.1|14393|14392.3|14395.1|14394.4|14388.4|14387.7|123
1748976300000|2025-06-03 18:45:00|14393.1|14392.4|14390.9|14390.2|14394.4|14393.7|14390|14389.3|142
1748976600000|2025-06-03 18:50:00|14390.3|14389.6|14390.2|14389.5|14392.3|14391.6|14389.8|14389.1|96
1748976900000|2025-06-03 18:55:00|14390.4|14389.7|14391.3|14390.6|14392.5|14391.8|14390.2|14389.5|119
1748977200000|2025-06-03 19:00:00|14391.2|14390.5|14393.1|14392.4|14393.4|14392.7|14390.4|14389.7|147
1748977500000|2025-06-03 19:05:00|14393.3|14392.6|14394.1|14393.4|14394.4|14393.7|14392.2|14391.5|125
1748977800000|2025-06-03 19:10:00|14394.3|14393.6|14396.5|14395.8|14396.6|14395.9|14391.9|14391.2|121
1748978100000|2025-06-03 19:15:00|14396.8|14396.1|14399.9|14399.2|14400.1|14399.4|14396.5|14395.8|78
1748978400000|2025-06-03 19:20:00|14400|14399.3|14399.8|14399.1|14401.6|14400.9|14397.9|14397.2|122
1748978700000|2025-06-03 19:25:00|14399.7|14399|14400.9|14400.2|14401.9|14401.2|14398.9|14398.2|125
1748979000000|2025-06-03 19:30:00|14400.6|14399.9|14400.4|14399.7|14402.8|14401.9|14400|14399.3|107
1748979300000|2025-06-03 19:35:00|14400.5|14399.8|14400.3|14399.6|14401.1|14400.4|14399.1|14398.4|76
1748979600000|2025-06-03 19:40:00|14400.5|14399.8|14399.6|14398.9|14401.7|14401|14399.1|14398.4|70
1748979900000|2025-06-03 19:45:00|14399.4|14398.7|14399.4|14398.7|14400.6|14399.9|14398.3|14397.6|65
1748980200000|2025-06-03 19:50:00|14399.1|14398.4|14406|14405.3|14407.2|14406.5|14399.1|14398.4|112
1748980500000|2025-06-03 19:55:00|14406.1|14405.4|14407.7|14407|14411.1|14410.4|14405.9|14405.2|129
1748980800000|2025-06-03 20:00:00|14408|14407.3|14402.4|14401.7|14408.1|14407.4|14401.9|14401.2|121
1748981100000|2025-06-03 20:05:00|14402|14401.3|14402.4|14401.7|14402.4|14401.7|14400.2|14399.5|33
1748981400000|2025-06-03 20:10:00|14402.3|14401.6|14403.5|14402.5|14404.5|14403.8|14402.3|14401.6|74
1748981700000|2025-06-03 20:15:00|14403.3|14402.3|14401.9|14400.9|14403.6|14402.6|14401.5|14399.9|89
1748982000000|2025-06-03 20:20:00|14402|14401|14401.8|14400.8|14402.6|14401.2|14401.1|14399.6|67
1748982300000|2025-06-03 20:25:00|14401.7|14400.7|14401.1|14400.4|14401.8|14400.8|14397.6|14396.9|86
1748982600000|2025-06-03 20:30:00|14401|14400.3|14397.6|14396.6|14401.2|14400.5|14396.8|14395.8|62
1748982900000|2025-06-03 20:35:00|14397.2|14396.2|14397.2|14396.5|14398|14397|14396.7|14395.7|62
1748983200000|2025-06-03 20:40:00|14397.1|14396.4|14397.1|14396.1|14397.6|14396.9|14396.7|14396|72
1748983500000|2025-06-03 20:45:00|14397.2|14396.2|14397.3|14396.3|14397.9|14396.4|14395.8|14395|107
1748983800000|2025-06-03 20:50:00|14397.7|14396.2|14401.1|14400.1|14401.3|14400.3|14397.7|14396.2|67
1748984100000|2025-06-03 20:55:00|14402.1|14399.2|14402.1|14395.1|14405|14402.2|14401.3|14394.3|215
1748984400000|2025-06-03 21:00:00|14395.9|14388.9|14401|14394|14401.9|14394.9|14386.4|14379.4|7
1748984700000|2025-06-03 21:05:00|14400.8|14393.8|14388.6|14381.6|14400.9|14393.9|14388.6|14381.6|6
1748985000000|2025-06-03 21:10:00|14388.5|14381.5|14408.8|14401.8|14408.9|14401.9|14388.5|14381.5|30
1748985300000|2025-06-03 21:15:00|14408.9|14401.9|14401.3|14394.3|14409|14402|14401.2|14394.2|8
1748985600000|2025-06-03 21:20:00|14401.4|14394.4|14401.2|14394.2|14401.8|14394.8|14401.2|14394.2|6
1748985900000|2025-06-03 21:25:00|14401.6|14394.6|14400|14393|14401.6|14394.6|14400|14393|8
1748986200000|2025-06-03 21:30:00|14399.5|14392.5|14399.5|14392.5|14399.5|14392.5|14399.4|14392.4|9
1748986500000|2025-06-03 21:35:00|14399.4|14392.4|14399.9|14392.9|14401.4|14394.4|14399.1|14392.1|19
1748986800000|2025-06-03 21:40:00|14399.8|14392.8|14400.3|14393.3|14400.4|14393.4|14399.8|14392.8|32
1748987100000|2025-06-03 21:45:00|14400.4|14393.4|14402.9|14395.9|14403.3|14396.3|14400.3|14393.3|23
1748987400000|2025-06-03 21:50:00|14403.3|14396.3|14398.5|14391.5|14403.3|14396.3|14398.5|14391.5|20
1748987700000|2025-06-03 21:55:00|14398.6|14391.6|14400.5|14393.5|14403.2|14396.2|14398.5|14391.5|15
1748988000000|2025-06-03 22:00:00|14404.4|14397.4|14396.3|14394.3|14406.7|14399.7|14396.3|14393|82
1748988300000|2025-06-03 22:05:00|14395.8|14394.8|14396.3|14393.3|14396.4|14394.8|14393|14390.2|59
1748988600000|2025-06-03 22:10:00|14396.7|14393.7|14399|14397.1|14401.7|14399.3|14396.7|14393.7|66
1748988900000|2025-06-03 22:15:00|14399.2|14396.9|14398.3|14396.5|14399.2|14397.1|14397.5|14395.7|42
1748989200000|2025-06-03 22:20:00|14398.2|14396.3|14400.4|14398.7|14400.5|14399.1|14396.9|14394.8|76
1748989500000|2025-06-03 22:25:00|14401.5|14400|14403.8|14403.1|14405.5|14404|14401.4|14400|73
1748989800000|2025-06-03 22:30:00|14403|14402.3|14401.8|14401.1|14404|14403.3|14401.3|14400.6|56
1748990100000|2025-06-03 22:35:00|14401.6|14400.6|14399.7|14398.1|14401.6|14400.6|14397.6|14396.5|74
1748990400000|2025-06-03 22:40:00|14399.8|14398.2|14397.3|14396.3|14399.8|14398.2|14396.5|14395.4|39
1748990700000|2025-06-03 22:45:00|14397.6|14396.1|14393.2|14392.5|14397.6|14396.4|14391.9|14390.1|90
1748991000000|2025-06-03 22:50:00|14393.4|14392.7|14395.5|14394.8|14396.1|14395.4|14393.3|14392.3|42
1748991300000|2025-06-03 22:55:00|14395.6|14394.9|14396.9|14396.2|14398.7|14398|14395.6|14394.9|61
1748991600000|2025-06-03 23:00:00|14396.6|14395.9|14390.3|14389.6|14396.6|14395.9|14389.4|14388.7|87
1748991900000|2025-06-03 23:05:00|14390.4|14389.7|14391.4|14390.7|14393.8|14393.1|14388.9|14388.2|61
1748992200000|2025-06-03 23:10:00|14391.5|14390.8|14393.7|14393|14395.8|14395.1|14390.8|14390.1|82
1748992500000|2025-06-03 23:15:00|14393.4|14392.7|14396|14395.3|14397.9|14397.2|14393.2|14392.5|83
1748992800000|2025-06-03 23:20:00|14396.8|14396.1|14399.3|14398.6|14404.1|14403.4|14396.8|14396.1|80
1748993100000|2025-06-03 23:25:00|14399.5|14398.8|14399.2|14398.5|14403.3|14402.6|14399.2|14398.5|38
1748993400000|2025-06-03 23:30:00|14399.7|14399|14393.8|14393.1|14399.8|14399.1|14392.1|14391.4|96
1748993700000|2025-06-03 23:35:00|14393.7|14393|14395.9|14395.2|14398.5|14397.8|14393.4|14392.3|99
1748994000000|2025-06-03 23:40:00|14396.4|14395.7|14390|14389.3|14396.9|14396.2|14389.4|14388.7|116
1748994300000|2025-06-03 23:45:00|14390.1|14389.4|14382.1|14381.4|14390.1|14389.4|14381.8|14381.1|160
1748994600000|2025-06-03 23:50:00|14382.5|14381.8|14385.1|14384.4|14387.3|14386.6|14380.8|14380.1|185
1748994900000|2025-06-03 23:55:00|14384.8|14384.1|14382.6|14381.9|14387|14386.3|14382.5|14381.8|164
1748995200000|2025-06-04 00:00:00|14382.3|14381.6|14387.8|14387.1|14395.1|14394.4|14380.5|14379.8|460
1748995500000|2025-06-04 00:05:00|14387.6|14386.9|14398.1|14397.4|14398.8|14398.1|14387.6|14386.9|310
1748995800000|2025-06-04 00:10:00|14398.5|14397.8|14393.1|14392.4|14401.7|14401|14392.7|14392|318
1748996100000|2025-06-04 00:15:00|14393.2|14392.5|14390.4|14389.7|14394.9|14394.2|14389.1|14388.4|299
1748996400000|2025-06-04 00:20:00|14390.7|14390|14382.9|14382.2|14392.9|14392.2|14378.3|14377.5|311
1748996700000|2025-06-04 00:25:00|14382.4|14381.7|14389.8|14389.1|14389.8|14389.1|14380.3|14379.6|264
1748997000000|2025-06-04 00:30:00|14389.7|14389|14393.7|14393|14396.6|14395.9|14389.5|14388.8|268
1748997300000|2025-06-04 00:35:00|14393.6|14392.9|14388.1|14386.5|14393.9|14393.2|14386.7|14385.7|185
1748997600000|2025-06-04 00:40:00|14387.9|14386.3|14389.6|14388.9|14391.5|14390.8|14384.6|14383.9|234
1748997900000|2025-06-04 00:45:00|14389.7|14389|14393.5|14392.8|14393.5|14392.8|14386|14385.3|230
1748998200000|2025-06-04 00:50:00|14393.4|14392.7|14395.8|14394.8|14396.4|14395.4|14390.1|14389.4|484
1748998500000|2025-06-04 00:55:00|14395.6|14394.6|14399.8|14399.1|14403.7|14402.4|14392.4|14389.1|547
1748998800000|2025-06-04 01:00:00|14399.7|14399|14407.2|14405.6|14431.2|14428.7|14399.7|14399|745
1748999100000|2025-06-04 01:05:00|14406.8|14405.8|14397.9|14397.2|14408.5|14407.8|14395|14393.4|373
1748999400000|2025-06-04 01:10:00|14397.1|14396.4|14389.7|14389|14400|14399.3|14388.5|14387.8|340
1748999700000|2025-06-04 01:15:00|14389.6|14388.9|14388.8|14388.1|14392.8|14392.1|14387|14386.3|302
1749000000000|2025-06-04 01:20:00|14388.9|14388.2|14385.4|14384.7|14389.5|14388.8|14379.7|14379|365
1749000300000|2025-06-04 01:25:00|14385.5|14384.8|14383.8|14383.1|14386.2|14385.5|14379.1|14378.3|207
1749000600000|2025-06-04 01:30:00|14383.9|14383.2|14374.5|14373.8|14386.4|14385.7|14373.9|14373|324
1749000900000|2025-06-04 01:35:00|14374.3|14373.6|14372|14371.3|14374.8|14374.1|14368.2|14367.5|349
1749001200000|2025-06-04 01:40:00|14371.3|14370.6|14374.6|14373.9|14376.6|14375.9|14371|14370.3|249
1749001500000|2025-06-04 01:45:00|14374.4|14373.7|14371|14370.3|14375|14374.3|14370.2|14369.5|210
1749001800000|2025-06-04 01:50:00|14370.8|14370.1|14370.1|14369.4|14374|14373.3|14367.8|14367.1|272
1749002100000|2025-06-04 01:55:00|14369.9|14369.2|14376|14375.3|14376.4|14375.7|14368.8|14368.1|375
1749002400000|2025-06-04 02:00:00|14376.6|14375.9|14372.3|14371.6|14380.5|14379.2|14371|14370.3|304
1749002700000|2025-06-04 02:05:00|14372.1|14371.4|14381.7|14381|14382.2|14381.5|14372|14371.3|194
1749003000000|2025-06-04 02:10:00|14381.6|14380.9|14379.5|14378.8|14382.6|14381.9|14376.6|14375.9|169
1749003300000|2025-06-04 02:15:00|14379.7|14379|14384.7|14384|14385.3|14384.6|14379.4|14378.7|167
1749003600000|2025-06-04 02:20:00|14384.6|14383.9|14388.7|14388|14389.8|14389.1|14384.6|14383.9|131
1749003900000|2025-06-04 02:25:00|14388.6|14387.9|14387.4|14386.7|14388.7|14388|14385.7|14385|153
1749004200000|2025-06-04 02:30:00|14387.5|14386.8|14391.5|14390.8|14393|14392.3|14387.4|14386.7|161
1749004500000|2025-06-04 02:35:00|14391.6|14390.9|14392|14391.3|14392.7|14392|14389.8|14389.1|112
1749004800000|2025-06-04 02:40:00|14390.9|14390.2|14394.8|14394.1|14395.4|14394.7|14390.8|14390.1|125
1749005100000|2025-06-04 02:45:00|14394.5|14393.8|14394.9|14394.2|14398.5|14397.5|14394.3|14392.9|148
1749005400000|2025-06-04 02:50:00|14394.8|14394.1|14387.5|14386.8|14395.1|14394.1|14387.4|14386.7|205
1749005700000|2025-06-04 02:55:00|14387.4|14386.7|14393.1|14392.4|14394|14393.3|14386.3|14385.6|148
1749006000000|2025-06-04 03:00:00|14393.3|14392.6|14394.2|14393.5|14395.3|14394.6|14391.6|14390.9|133
1749006300000|2025-06-04 03:05:00|14392.9|14392.2|14387|14386.3|14393.4|14392.7|14384.4|14383.2|180
1749006600000|2025-06-04 03:10:00|14386.9|14386.2|14387.9|14387.2|14388.7|14388|14385.4|14384.7|100
1749006900000|2025-06-04 03:15:00|14388|14387.3|14391.5|14390.8|14393.7|14393|14388|14387.3|91
1749007200000|2025-06-04 03:20:00|14391.3|14390.6|14396.7|14396|14397|14396.3|14390.9|14390.2|107
1749007500000|2025-06-04 03:25:00|14396.8|14396.1|14398.3|14397.3|14399.3|14398.6|14394.9|14393.9|124
1749007800000|2025-06-04 03:30:00|14398.2|14397.2|14404.5|14403|14409.8|14409.1|14398.2|14396.7|301
1749008100000|2025-06-04 03:35:00|14404.3|14403.3|14406.6|14405.9|14408.4|14407.7|14402|14401.2|163
1749008400000|2025-06-04 03:40:00|14407.1|14406.4|14406.3|14405.6|14408.9|14408.2|14405.4|14404.5|158
1749008700000|2025-06-04 03:45:00|14406.2|14405.5|14410.7|14410|14411.2|14410.3|14406.1|14404.9|149
1749009000000|2025-06-04 03:50:00|14411|14410.3|14406.1|14405.4|14411|14410.3|14402.7|14402|169
1749009300000|2025-06-04 03:55:00|14406.2|14405.5|14406.5|14405.8|14408.5|14407.8|14404.5|14403.3|224
1749009600000|2025-06-04 04:00:00|14406.4|14405.7|14407.9|14407.2|14414.3|14413.6|14405.9|14405.2|248
1749009900000|2025-06-04 04:05:00|14407.3|14406.6|14404.1|14403.4|14408.4|14407.4|14399|14398.3|221
1749010200000|2025-06-04 04:10:00|14404.2|14403.5|14407.6|14406|14408|14406.6|14401.9|14401.2|165
1749010500000|2025-06-04 04:15:00|14407.3|14406.3|14408.5|14407.8|14409.3|14408.6|14404.3|14403.6|142
1749010800000|2025-06-04 04:20:00|14408.4|14407.7|14407.8|14406.2|14412.1|14411.4|14407|14405.6|172
1749011100000|2025-06-04 04:25:00|14407.9|14406.3|14406.9|14406.2|14407.9|14406.3|14403|14402|106
1749011400000|2025-06-04 04:30:00|14408.1|14407.4|14407.8|14407.1|14409|14408.3|14405.7|14405|100
1749011700000|2025-06-04 04:35:00|14407.9|14407.2|14413.7|14412|14413.7|14412.5|14407.8|14407.1|114
1749012000000|2025-06-04 04:40:00|14413.5|14411.9|14417|14415.2|14421.5|14420.8|14413.3|14411.8|188
1749012300000|2025-06-04 04:45:00|14417.4|14415.6|14421.7|14421|14422|14421.3|14414.5|14413.8|161
1749012600000|2025-06-04 04:50:00|14421.8|14421.1|14426.3|14425.6|14427.9|14427.2|14421.3|14420.6|151
1749012900000|2025-06-04 04:55:00|14426.4|14425.7|14426.1|14425.4|14428.6|14427.9|14425.1|14424.4|177
1749013200000|2025-06-04 05:00:00|14425.9|14425.2|14427.5|14426.8|14428.6|14427.9|14423.9|14423.2|192
1749013500000|2025-06-04 05:05:00|14427.1|14426.4|14423.9|14423.2|14427.8|14427.1|14421.1|14420.4|155
1749013800000|2025-06-04 05:10:00|14424|14423.3|14424.4|14423.7|14426.6|14425.9|14423.9|14423.2|133
1749014100000|2025-06-04 05:15:00|14424.8|14424.1|14425.2|14424.5|14426.6|14425.9|14424.5|14423.8|119
1749014400000|2025-06-04 05:20:00|14425.3|14424.6|14421.8|14421.1|14425.9|14425.2|14421|14420.3|137
1749014700000|2025-06-04 05:25:00|14422|14421.3|14421.5|14420.8|14424.6|14423.9|14419.6|14418.9|170
1749015000000|2025-06-04 05:30:00|14422.1|14421.4|14435.9|14435.2|14439.4|14438.7|14422.1|14421.4|299
1749015300000|2025-06-04 05:35:00|14436|14435.3|14425.8|14425.1|14436.2|14435.5|14424.9|14424.2|314
1749015600000|2025-06-04 05:40:00|14426.3|14425.6|14421.8|14421.1|14428.8|14428.1|14420.2|14419.5|190
1749015900000|2025-06-04 05:45:00|14421.6|14420.9|14424.2|14423.5|14424.8|14424.1|14420.2|14419.5|170
1749016200000|2025-06-04 05:50:00|14424.3|14423.6|14424.5|14423.8|14426.8|14426.1|14422|14421.3|215
1749016500000|2025-06-04 05:55:00|14424.9|14424.2|14421.7|14421|14425.8|14425.1|14413.9|14413.2|315
1749016800000|2025-06-04 06:00:00|14421.3|14420.6|14423.9|14423.2|14424.4|14423.3|14419.4|14418.7|338
1749017100000|2025-06-04 06:05:00|14424.1|14423.4|14424.6|14423.9|14432|14431.3|14423|14422.3|278
1749017400000|2025-06-04 06:10:00|14424.7|14424|14413.8|14413.1|14425.7|14425|14412.9|14412.2|287
1749017700000|2025-06-04 06:15:00|14413.9|14413.2|14406.2|14404.3|14415.1|14414.4|14402.4|14401.7|404
1749018000000|2025-06-04 06:20:00|14405.8|14404.4|14404|14403.3|14407.8|14406.4|14397.5|14396.8|299
1749018300000|2025-06-04 06:25:00|14403.9|14403.2|14396.9|14396.2|14405.9|14405.2|14396.9|14396.2|294
1749018600000|2025-06-04 06:30:00|14397.4|14396.7|14400.2|14399.5|14401.9|14401.2|14394.5|14393.8|271
1749018900000|2025-06-04 06:35:00|14400.3|14399.6|14394.9|14394.2|14400.9|14400.2|14393.3|14392.6|240
1749019200000|2025-06-04 06:40:00|14395|14394.3|14392.8|14392.1|14398.2|14397.5|14388.9|14388.2|211
1749019500000|2025-06-04 06:45:00|14392.9|14392.2|14396.6|14395.9|14397.8|14397.1|14392.9|14392|210
1749019800000|2025-06-04 06:50:00|14396.9|14396.2|14398.9|14398.2|14401|14400.3|14395.8|14395.1|198
1749020100000|2025-06-04 06:55:00|14399|14398.3|14398|14397.3|14403.6|14402.9|14397.3|14396.6|276
1749020400000|2025-06-04 07:00:00|14398.1|14397.4|14386.3|14385.6|14398.2|14397.5|14385.8|14385.1|470
1749020700000|2025-06-04 07:05:00|14386.7|14386|14385.1|14384.4|14388.5|14387.8|14381.9|14381.2|336
1749021000000|2025-06-04 07:10:00|14384.5|14383.8|14388.8|14388.1|14389.2|14388.2|14383.3|14382.6|257
1749021300000|2025-06-04 07:15:00|14386.8|14386.1|14391.5|14390.8|14392.3|14391.6|14386.6|14385.3|278
1749021600000|2025-06-04 07:20:00|14391.6|14390.9|14386.6|14385.9|14392.6|14391.8|14385.9|14385.2|258
1749021900000|2025-06-04 07:25:00|14386.5|14385.8|14381.7|14381|14388.6|14387.8|14381.7|14381|212
1749022200000|2025-06-04 07:30:00|14381.6|14380.9|14382|14381.3|14384.5|14383.8|14381.2|14380.5|196
1749022500000|2025-06-04 07:35:00|14381.9|14381.2|14385.1|14384.4|14385.1|14384.4|14380|14379.3|190
1749022800000|2025-06-04 07:40:00|14385.9|14385.2|14391.9|14391.2|14394.7|14394|14385.7|14385|272
1749023100000|2025-06-04 07:45:00|14392.7|14392|14394.9|14394.2|14396.9|14396.2|14392.7|14392|180
1749023400000|2025-06-04 07:50:00|14394.7|14394|14399|14398.3|14400|14398.9|14393.9|14393.2|225
1749023700000|2025-06-04 07:55:00|14399.1|14398.4|14409.3|14408.6|14410|14409.3|14399.1|14398.4|362
1749024000000|2025-06-04 08:00:00|14409.2|14408.5|14415.3|14414.6|14416.5|14415.8|14408.3|14407.6|237
1749024300000|2025-06-04 08:05:00|14415.5|14414.8|14409.6|14408.9|14418.6|14417.9|14409.4|14408.2|234
1749024600000|2025-06-04 08:10:00|14409.9|14409.2|14408.6|14407|14411.2|14410.5|14402.8|14401.8|260
1749024900000|2025-06-04 08:15:00|14408.5|14407.1|14415.6|14414.9|14417.2|14416.5|14407.7|14406.7|171
1749025200000|2025-06-04 08:20:00|14415.7|14415|14410.5|14408.9|14416.4|14415.7|14408|14406.8|189
1749025500000|2025-06-04 08:25:00|14410.4|14409.4|14403.3|14402.6|14410.6|14409.5|14403.3|14402.6|157
1749025800000|2025-06-04 08:30:00|14402.9|14402.2|14400.2|14399.5|14402.9|14402.2|14397|14396.3|209
1749026100000|2025-06-04 08:35:00|14400.1|14399.4|14393.8|14393.1|14400.4|14399.7|14392.8|14392.1|158
1749026400000|2025-06-04 08:40:00|14394.4|14393.7|14391.3|14390.6|14396.3|14395.6|14390.6|14389.9|214
1749026700000|2025-06-04 08:45:00|14390.7|14390|14391.8|14391.1|14391.8|14391.1|14385.8|14385.1|181
1749027000000|2025-06-04 08:50:00|14391.5|14390.8|14387.7|14387|14393.7|14392.9|14386.6|14385.9|193
1749027300000|2025-06-04 08:55:00|14387.9|14387.2|14389.5|14388.8|14390.6|14389.9|14385.2|14384.5|232
1749027600000|2025-06-04 09:00:00|14389.2|14388.5|14390.4|14389.7|14392.5|14391.8|14385.9|14385.2|232
1749027900000|2025-06-04 09:05:00|14390.5|14389.8|14393.6|14392.9|14394.9|14394.2|14389.1|14388.4|186
1749028200000|2025-06-04 09:10:00|14393.7|14393|14391.6|14390.9|14394.8|14394.1|14390.9|14390.2|171
1749028500000|2025-06-04 09:15:00|14391.7|14391|14393.8|14393.1|14394.9|14394.2|14389.7|14389|233
1749028800000|2025-06-04 09:20:00|14393.9|14393.2|14395.6|14394.9|14398.1|14397.4|14393.9|14393.2|135
1749029100000|2025-06-04 09:25:00|14395.8|14395.1|14395.8|14395.1|14398.2|14397.5|14394.7|14394|132
1749029400000|2025-06-04 09:30:00|14395.7|14395|14394.6|14393.9|14397|14396.3|14391.8|14391.1|122
1749029700000|2025-06-04 09:35:00|14395|14394.3|14402|14401.3|14403.1|14402.4|14393.5|14392.8|159
1749030000000|2025-06-04 09:40:00|14402.1|14401.4|14405.3|14404.6|14406.6|14405.9|14402.1|14401.4|132
1749030300000|2025-06-04 09:45:00|14405.2|14404.5|14409.5|14408.8|14411.2|14410.5|14405.2|14404.5|127
1749030600000|2025-06-04 09:50:00|14409.2|14408.5|14409.6|14408.9|14410.2|14409.5|14408.3|14407.6|116
1749030900000|2025-06-04 09:55:00|14409.7|14409|14409.7|14409|14410.8|14410.1|14402.8|14402.1|260
1749031200000|2025-06-04 10:00:00|14409.6|14408.9|14423|14422.3|14425.9|14425.2|14408|14407.3|534
1749031500000|2025-06-04 10:05:00|14422.7|14422|14418.5|14417.8|14422.8|14422.1|14413.4|14412.7|237
1749031800000|2025-06-04 10:10:00|14418.7|14418|14421.8|14421.1|14427.7|14427|14418.5|14417.8|294
1749032100000|2025-06-04 10:15:00|14421.7|14421|14410.9|14410.2|14424.2|14423.5|14409.9|14409.2|200
1749032400000|2025-06-04 10:20:00|14410.8|14410.1|14410.3|14409.6|14411.3|14410.6|14407.8|14407.1|111
1749032700000|2025-06-04 10:25:00|14410.1|14409.4|14409.3|14408.6|14412|14411.3|14408.1|14407.4|116
1749033000000|2025-06-04 10:30:00|14409.1|14408.4|14410.1|14409.4|14410.2|14409.5|14405.9|14405.2|175
1749033300000|2025-06-04 10:35:00|14410.2|14409.5|14418.4|14417.7|14419|14418.3|14410.1|14409.4|117
1749033600000|2025-06-04 10:40:00|14418.6|14417.9|14423|14422.3|14423.9|14423.2|14418.5|14417.8|170
1749033900000|2025-06-04 10:45:00|14423.2|14422.5|14421|14420.3|14424.1|14423.4|14420.2|14419.5|185
1749034200000|2025-06-04 10:50:00|14420.9|14420.2|14431.6|14430.9|14431.6|14430.9|14420.5|14419.8|173
1749034500000|2025-06-04 10:55:00|14431.5|14430.8|14425.6|14424.9|14431.6|14430.9|14425.2|14424.3|168
1749034800000|2025-06-04 11:00:00|14426.7|14426|14419.7|14419|14426.9|14426.2|14419.7|14419|122
1749035100000|2025-06-04 11:05:00|14419.6|14418.9|14421.4|14420.7|14422.6|14421.9|14417.6|14416.9|146
1749035400000|2025-06-04 11:10:00|14421.5|14420.8|14419.5|14418.8|14422.3|14421.6|14418.6|14417.9|130
1749035700000|2025-06-04 11:15:00|14419.4|14418.7|14417|14416.3|14420.5|14419.8|14414.8|14414.1|151
1749036000000|2025-06-04 11:20:00|14417.1|14416.4|14419|14418.3|14421.3|14420.6|14417|14416.3|122
1749036300000|2025-06-04 11:25:00|14419.1|14418.4|14425.8|14425.1|14426.3|14425.6|14418|14417.3|116
1749036600000|2025-06-04 11:30:00|14426.3|14425.6|14428|14427.3|14430.3|14429.6|14426.3|14425.6|184
1749036900000|2025-06-04 11:35:00|14428.1|14427.4|14427.6|14426.9|14428.8|14428.1|14423.4|14422.7|175
1749037200000|2025-06-04 11:40:00|14427.8|14427.1|14429.6|14428.9|14430.2|14429.5|14425.8|14425.1|120
1749037500000|2025-06-04 11:45:00|14429.7|14429|14430.1|14428.4|14432.1|14431.1|14427.9|14427.1|168
1749037800000|2025-06-04 11:50:00|14429.9|14428.1|14425.4|14424.7|14430|14428.8|14424.2|14423.1|142
1749038100000|2025-06-04 11:55:00|14425.3|14424.6|14427.5|14426.8|14427.9|14427.2|14424.3|14423.6|253
1749038400000|2025-06-04 12:00:00|14427.6|14426.9|14420|14419.3|14427.6|14426.9|14419.1|14418.4|251
1749038700000|2025-06-04 12:05:00|14419.9|14419.2|14420.2|14419.5|14421.8|14421.1|14418.1|14417.4|131
1749039000000|2025-06-04 12:10:00|14420.3|14419.6|14430.3|14424.7|14430.3|14426.6|14419|14418.3|212
1749039300000|2025-06-04 12:15:00|14431.3|14425.3|14378.3|14376.8|14431.3|14425.3|14376.2|14375.5|1090
1749039600000|2025-06-04 12:20:00|14378.2|14376.7|14368.5|14367.8|14378.2|14376.7|14364.1|14363.1|977
1749039900000|2025-06-04 12:25:00|14368.2|14367.5|14378.2|14377.5|14382|14380.3|14363.7|14363|598
1749040200000|2025-06-04 12:30:00|14376.5|14375.8|14377.4|14376.7|14378.5|14377.8|14368.4|14367.7|556
1749040500000|2025-06-04 12:35:00|14377.2|14376.5|14369.5|14368.8|14379.5|14378.4|14365.3|14364.6|439
1749040800000|2025-06-04 12:40:00|14369.8|14369.1|14358.3|14357.6|14369.8|14369.1|14355.8|14355.1|489
1749041100000|2025-06-04 12:45:00|14358.4|14357.7|14355.2|14354.5|14359.9|14359.2|14353.1|14351.7|409
1749041400000|2025-06-04 12:50:00|14355.3|14354.6|14359.5|14358.8|14361.3|14360.6|14351.1|14350.2|410
1749041700000|2025-06-04 12:55:00|14359.6|14358.9|14356|14355.3|14361.7|14360.6|14354.7|14354|416
1749042000000|2025-06-04 13:00:00|14355.8|14355.1|14361.8|14361.1|14365|14364.3|14351.9|14351.2|424
1749042300000|2025-06-04 13:05:00|14361.7|14361|14361.6|14360.9|14362.9|14362.2|14356.5|14355.8|304
1749042600000|2025-06-04 13:10:00|14361.7|14361|14365.2|14364.5|14367.2|14366.5|14361.5|14360.8|295
1749042900000|2025-06-04 13:15:00|14365.7|14365|14364.6|14363.9|14371.1|14370.4|14362.4|14361.7|311
1749043200000|2025-06-04 13:20:00|14364.7|14364|14363.8|14363.1|14365.7|14365|14359.6|14358.9|326
1749043500000|2025-06-04 13:25:00|14363.7|14363|14364.3|14363.6|14367|14366.3|14361.3|14360.6|279
1749043800000|2025-06-04 13:30:00|14364|14363.3|14374.9|14374.2|14377|14376.3|14362.9|14362.2|404
1749044100000|2025-06-04 13:35:00|14374.8|14374.1|14374.3|14373.6|14379.3|14378.6|14372.9|14372.2|424
1749044400000|2025-06-04 13:40:00|14374.8|14374.1|14371.1|14368.5|14375.7|14375|14369.7|14368.5|203
1749044700000|2025-06-04 13:45:00|14371.2|14368.6|14382|14381.3|14383.8|14383.1|14370.3|14367.9|413
1749045000000|2025-06-04 13:50:00|14381.2|14380.5|14371.2|14370.2|14382.7|14382|14367.8|14367.1|483
1749045300000|2025-06-04 13:55:00|14371.4|14370.4|14372.1|14366.1|14377.5|14376.8|14370.9|14366.1|418
1749045600000|2025-06-04 14:00:00|14367|14361|14327.3|14326.6|14367|14361|14326.6|14325.9|1180
1749045900000|2025-06-04 14:05:00|14327.4|14326.7|14316.7|14316|14328.2|14327.5|14312|14311.3|998
1749046200000|2025-06-04 14:10:00|14316.5|14315.8|14324.9|14323.3|14327.1|14326.1|14316.5|14315.8|688
1749046500000|2025-06-04 14:15:00|14324.8|14323.2|14328.7|14328|14329.2|14328.5|14318.3|14317.6|562
1749046800000|2025-06-04 14:20:00|14328.4|14327.7|14323.9|14323.2|14330|14329.3|14321|14320.3|511
1749047100000|2025-06-04 14:25:00|14324|14323.3|14324.8|14324.1|14329.6|14328.9|14317.3|14316.6|488
1749047400000|2025-06-04 14:30:00|14323.2|14322.5|14317.2|14315.5|14328.6|14327.9|14315.7|14315|506
1749047700000|2025-06-04 14:35:00|14317.7|14316.1|14307.5|14306.8|14319.9|14318.6|14306.9|14306.2|469
1749048000000|2025-06-04 14:40:00|14307.1|14306.4|14302.7|14302|14307.1|14306.4|14299.5|14298.8|489
1749048300000|2025-06-04 14:45:00|14303|14302.3|14305.3|14304.6|14310.8|14310.1|14303|14302.3|421
1749048600000|2025-06-04 14:50:00|14304.5|14303.8|14311.1|14310.4|14311.2|14310.5|14300.8|14300.1|493
1749048900000|2025-06-04 14:55:00|14310.8|14310.1|14313.9|14313.2|14315.7|14315|14309.7|14309|424
1749049200000|2025-06-04 15:00:00|14314|14313.3|14320.9|14320.2|14321.7|14321|14311.8|14311.1|301
1749049500000|2025-06-04 15:05:00|14320.8|14320.1|14321.3|14320.6|14323.5|14322.8|14317.3|14316.6|365
1749049800000|2025-06-04 15:10:00|14321.8|14321.1|14317.2|14316.5|14322.9|14322.2|14313.5|14312.8|343
1749050100000|2025-06-04 15:15:00|14317.3|14316.6|14309|14308.3|14317.4|14316.7|14308.8|14308.1|428
1749050400000|2025-06-04 15:20:00|14308.9|14308.2|14299|14298.3|14309.9|14309.2|14296.3|14295.6|460
1749050700000|2025-06-04 15:25:00|14299.2|14298.5|14297.4|14296.7|14302.6|14301.9|14295.9|14295.2|408
1749051000000|2025-06-04 15:30:00|14297.5|14296.8|14296.2|14295.5|14303.2|14302.5|14294|14293.3|286
1749051300000|2025-06-04 15:35:00|14296.3|14295.6|14306.1|14305.4|14306.1|14305.4|14295.2|14294.5|328
1749051600000|2025-06-04 15:40:00|14306|14305.3|14294.4|14293.7|14306.1|14305.4|14293.2|14292.5|320
1749051900000|2025-06-04 15:45:00|14294.2|14293.5|14294.6|14293.9|14303.3|14302.6|14293.9|14293.2|395
1749052200000|2025-06-04 15:50:00|14294.3|14293.6|14293.8|14293.1|14296|14295.3|14292|14291.3|312
1749052500000|2025-06-04 15:55:00|14293.6|14292.9|14292.3|14291.6|14296.5|14295.8|14292.1|14291.4|310
1749052800000|2025-06-04 16:00:00|14291.9|14291.2|14285.9|14285.2|14292.6|14291.9|14284.2|14283.5|338
1749053100000|2025-06-04 16:05:00|14286|14285.3|14279.9|14279.2|14286.3|14285.6|14278.8|14277.9|299
1749053400000|2025-06-04 16:10:00|14280|14279.3|14276|14275.3|14281.3|14280.6|14274.6|14273.9|295
1749053700000|2025-06-04 16:15:00|14276.1|14275.4|14281.9|14281.2|14285|14284.3|14274.7|14274|308
1749054000000|2025-06-04 16:20:00|14281.2|14280.5|14277.4|14276.7|14281.2|14280.5|14275.9|14275.2|163
1749054300000|2025-06-04 16:25:00|14277.5|14276.8|14273.9|14273.2|14278.8|14277.7|14273.6|14272.9|179
1749054600000|2025-06-04 16:30:00|14274|14273.3|14271.5|14270.8|14274.9|14274.2|14270.9|14270.2|218
1749054900000|2025-06-04 16:35:00|14271.6|14270.9|14269.9|14269.2|14272.5|14271.8|14268.7|14268|191
1749055200000|2025-06-04 16:40:00|14269.8|14269.1|14271|14270.3|14273.2|14272.5|14269.7|14269|178
1749055500000|2025-06-04 16:45:00|14270.9|14270.2|14269.8|14269.1|14272.8|14272.1|14269.3|14268.6|161
1749055800000|2025-06-04 16:50:00|14269.7|14269|14267.1|14266.4|14269.7|14269|14264.5|14263.8|135
1749056100000|2025-06-04 16:55:00|14266.9|14266.2|14264.4|14263.7|14266.9|14266.2|14261.1|14260.2|180
1749056400000|2025-06-04 17:00:00|14264.5|14263.8|14269.4|14268.7|14270.3|14269.6|14264.2|14263.5|210
1749056700000|2025-06-04 17:05:00|14269.5|14268.8|14264.6|14263.6|14269.8|14269.1|14263.6|14262.4|158
1749057000000|2025-06-04 17:10:00|14264.7|14263.7|14267.2|14266.5|14267.6|14266.9|14264.7|14263.7|74
1749057300000|2025-06-04 17:15:00|14269.4|14267.9|14275.8|14275.1|14278.6|14277.8|14269.1|14267.9|185
1749057600000|2025-06-04 17:20:00|14275.9|14275.2|14278|14277.3|14278.7|14278|14275|14274.3|111
1749057900000|2025-06-04 17:25:00|14277.9|14277.2|14273.4|14272.7|14278.8|14278.1|14273.3|14272.6|147
1749058200000|2025-06-04 17:30:00|14273.3|14272.6|14266.9|14266.2|14273.3|14272.6|14266.7|14266|92
1749058500000|2025-06-04 17:35:00|14267|14266.3|14266.3|14265.6|14267|14266.3|14263.9|14263.2|133
1749058800000|2025-06-04 17:40:00|14266.5|14265.8|14271.2|14270.5|14272.5|14271.8|14266.5|14265.8|164
1749059100000|2025-06-04 17:45:00|14271.1|14270.4|14271.7|14271|14272.1|14271.4|14267.7|14267|137
1749059400000|2025-06-04 17:50:00|14271.5|14270.8|14275.2|14274.5|14275.6|14274.9|14271|14270.3|170
1749059700000|2025-06-04 17:55:00|14275.1|14274.4|14277.9|14277.2|14278.7|14277.7|14274.8|14274.1|115
1749060000000|2025-06-04 18:00:00|14278|14277.3|14279.2|14278.5|14283.3|14282.6|14277.2|14276.5|178
1749060300000|2025-06-04 18:05:00|14279.1|14278.4|14273.4|14272.7|14279.1|14278.4|14271.9|14271.2|160
1749060600000|2025-06-04 18:10:00|14273.2|14272.5|14272.6|14271.9|14274.9|14274.2|14272.4|14271.7|121
1749060900000|2025-06-04 18:15:00|14272.5|14271.8|14277.2|14276.5|14278.3|14277.6|14272.2|14271.5|125
1749061200000|2025-06-04 18:20:00|14277.3|14276.6|14276|14275.3|14278.5|14277.5|14275.5|14274.8|97
1749061500000|2025-06-04 18:25:00|14275.7|14275|14277|14276.3|14277|14276.3|14271.9|14271.2|114
1749061800000|2025-06-04 18:30:00|14277.1|14276.4|14276|14275.3|14278.4|14277.7|14275.5|14274.8|95
1749062100000|2025-06-04 18:35:00|14276.1|14275.4|14280.2|14279.5|14280.6|14279.9|14275.9|14275.2|77
1749062400000|2025-06-04 18:40:00|14280.3|14279.6|14282.4|14281.7|14283.2|14282.5|14280.2|14279.5|91
1749062700000|2025-06-04 18:45:00|14282.3|14281.6|14282.8|14282.1|14284|14283.3|14282.3|14281.6|135
1749063000000|2025-06-04 18:50:00|14282.9|14282.2|14278.8|14278.1|14283|14282.3|14278.3|14277.6|155
1749063300000|2025-06-04 18:55:00|14278.7|14278|14281.4|14280.7|14281.9|14281.2|14278.5|14277.8|120
1749063600000|2025-06-04 19:00:00|14281.2|14280.5|14283.2|14282.5|14283.6|14282.9|14279.2|14278.5|106
1749063900000|2025-06-04 19:05:00|14283.1|14282.4|14282.7|14282|14283.8|14283.1|14282.5|14281.8|84
1749064200000|2025-06-04 19:10:00|14282.9|14282.2|14283|14282.3|14284.5|14283.8|14282.9|14282.2|65
1749064500000|2025-06-04 19:15:00|14282.7|14282|14282.8|14282.1|14283.5|14282.8|14280.9|14280.2|91
1749064800000|2025-06-04 19:20:00|14282.6|14281.9|14284.9|14284.2|14286.6|14285.9|14282.6|14281.9|152
1749065100000|2025-06-04 19:25:00|14285|14284.3|14287.2|14286.2|14289.8|14288.6|14285|14284.3|106
1749065400000|2025-06-04 19:30:00|14287.4|14285.9|14286.1|14285.4|14287.8|14286.7|14285.6|14284.7|133
1749065700000|2025-06-04 19:35:00|14286.5|14285.8|14288.1|14287.4|14288.4|14287.7|14286.4|14285.7|67
1749066000000|2025-06-04 19:40:00|14288.5|14287.8|14291.8|14291.1|14293.3|14292.4|14288.1|14287.4|138
1749066300000|2025-06-04 19:45:00|14292|14291.3|14289|14288.3|14292.5|14291.8|14286.9|14285.9|105
1749066600000|2025-06-04 19:50:00|14288.8|14288.1|14291|14290.3|14291.3|14290.6|14288.7|14288|118
1749066900000|2025-06-04 19:55:00|14291.1|14290.4|14288.7|14288|14291.1|14290.4|14286.7|14286|137
1749067200000|2025-06-04 20:00:00|14288.8|14288.1|14288.3|14287.6|14290.2|14289.5|14287.9|14287.2|101
1749067500000|2025-06-04 20:05:00|14288.4|14287.7|14284.7|14284|14288.4|14287.7|14283.9|14283.2|84
1749067800000|2025-06-04 20:10:00|14284.8|14284.1|14286.3|14285.6|14288.1|14286.8|14284.8|14283.9|71
1749068100000|2025-06-04 20:15:00|14286.8|14285.2|14286.6|14285|14287|14286.2|14284.3|14283.6|64
1749068400000|2025-06-04 20:20:00|14286.7|14285.1|14287.9|14287.2|14289.2|14287.5|14286.2|14284.8|97
1749068700000|2025-06-04 20:25:00|14288.2|14287.5|14284.3|14283.6|14288.2|14287.5|14283.9|14283.2|61
1749069000000|2025-06-04 20:30:00|14284.6|14283.9|14280.7|14280|14285.4|14284.7|14280.5|14279.8|75
1749069300000|2025-06-04 20:35:00|14281.3|14280.6|14278.9|14278.2|14282.2|14281.3|14278.9|14278.2|69
1749069600000|2025-06-04 20:40:00|14278.8|14278.1|14278.6|14277.9|14280|14279.3|14277.7|14277|61
1749069900000|2025-06-04 20:45:00|14278.5|14277.8|14276.3|14275.3|14279.1|14278|14276.2|14275|40
1749070200000|2025-06-04 20:50:00|14277.1|14275.4|14277.3|14276.6|14279.5|14278.6|14277.1|14275.4|40
1749070500000|2025-06-04 20:55:00|14277.8|14276.1|14281.6|14274.6|14283.5|14276.5|14272.8|14268.7|202
1749070800000|2025-06-04 21:00:00|14281|14274|14275.5|14270.4|14281.6|14274.6|14275.5|14270.4|12
1749071100000|2025-06-04 21:05:00|14275.3|14270.2|14276.4|14269.5|14277.1|14270.5|14274.9|14269|14
1749071400000|2025-06-04 21:10:00|14276.5|14269.8|14275.5|14269.9|14276.5|14270|14275.5|14269.2|33
1749071700000|2025-06-04 21:15:00|14275.4|14270|14276.6|14271.4|14276.8|14271.4|14275.4|14269.9|30
1749072000000|2025-06-04 21:20:00|14276.1|14271|14274.7|14269.8|14276.6|14271.4|14274.7|14269.6|17
1749072300000|2025-06-04 21:25:00|14274.8|14269.7|14274.9|14269.6|14274.9|14269.7|14274.8|14269.6|5
1749072600000|2025-06-04 21:30:00|14275|14269.5|14274.8|14269.8|14275.1|14270|14274.7|14269.4|17
1749072900000|2025-06-04 21:35:00|14275|14270|14283.6|14276.6|14287.5|14280.5|14274.9|14270|26
1749073200000|2025-06-04 21:40:00|14283.5|14276.5|14285.5|14278.5|14285.5|14278.5|14282.8|14275.8|18
1749073500000|2025-06-04 21:45:00|14284.3|14277.3|14284.5|14277.5|14284.5|14277.5|14284|14277|10
1749073800000|2025-06-04 21:50:00|14284.4|14277.6|14284.3|14277.3|14284.5|14277.6|14283.9|14277|13
1749074100000|2025-06-04 21:55:00|14284.5|14277.5|14280.1|14273.1|14284.5|14277.5|14278.7|14271.7|31
1749074400000|2025-06-04 22:00:00|14280|14273|14283.4|14278.6|14284.5|14279.1|14278.7|14271.7|77
1749074700000|2025-06-04 22:05:00|14282.9|14279.1|14280|14277.2|14284.5|14281.8|14280|14276.6|52
1749075000000|2025-06-04 22:10:00|14279.9|14277.3|14281.8|14279.8|14283.5|14280.5|14278.6|14275.2|86
1749075300000|2025-06-04 22:15:00|14281.7|14279.7|14281.8|14280|14284.3|14282.6|14281.5|14279.6|144
1749075600000|2025-06-04 22:20:00|14282|14280.2|14277.9|14275.7|14282|14280.2|14277.3|14275.1|115
1749075900000|2025-06-04 22:25:00|14278|14275.8|14278|14275.6|14280.1|14277.7|14277.3|14275.5|75
1749076200000|2025-06-04 22:30:00|14277.9|14275.7|14277.6|14276|14279.7|14277.8|14277.1|14275.5|97
1749076500000|2025-06-04 22:35:00|14277.3|14276.3|14276.1|14274.4|14278.5|14276.8|14275.7|14273.9|67
1749076800000|2025-06-04 22:40:00|14276.2|14274.3|14274.5|14272.7|14276.6|14274.8|14273.9|14272.7|49
1749077100000|2025-06-04 22:45:00|14274.2|14272.4|14274.8|14272.5|14275.9|14274.1|14274|14272.3|71
1749077400000|2025-06-04 22:50:00|14274.3|14272.7|14275.5|14274.8|14275.5|14274.8|14274|14272.5|36
1749077700000|2025-06-04 22:55:00|14275.3|14274.6|14277.8|14277.1|14277.8|14277.1|14275|14274|50
1749078000000|2025-06-04 23:00:00|14277.2|14276.5|14277|14276.3|14279|14278|14275.3|14274.6|78
1749078300000|2025-06-04 23:05:00|14277.4|14276.7|14278.8|14278.1|14279.3|14278.6|14277|14276.3|77
1749078600000|2025-06-04 23:10:00|14278.6|14277.9|14276.1|14275.4|14278.9|14278.2|14276.1|14275.4|52
1749078900000|2025-06-04 23:15:00|14276.6|14275.1|14262.5|14261.8|14276.6|14275.3|14261.4|14260.3|155
1749079200000|2025-06-04 23:20:00|14262.7|14261.7|14258.7|14258|14263.4|14262.7|14253.9|14253.2|193
1749079500000|2025-06-04 23:25:00|14258.6|14257.9|14257.4|14256.7|14260.2|14259.5|14256.6|14255.9|109
1749079800000|2025-06-04 23:30:00|14257.6|14256.9|14267.3|14266.6|14268.8|14268.1|14257.5|14256.8|113
1749080100000|2025-06-04 23:35:00|14267.1|14266.4|14265.7|14265|14267.6|14266.9|14260.9|14260.2|103
1749080400000|2025-06-04 23:40:00|14266|14265.3|14270.5|14269.8|14271.1|14270.4|14264.9|14264.2|157
1749080700000|2025-06-04 23:45:00|14270.8|14270.1|14275.9|14275.2|14276.6|14275.9|14268.9|14268.2|143
1749081000000|2025-06-04 23:50:00|14275.4|14274.7|14282.4|14281.7|14283.5|14282.8|14274.5|14273.8|192
1749081300000|2025-06-04 23:55:00|14282.3|14281.6|14273.1|14272.4|14282.3|14281.6|14270.7|14270|178
1749081600000|2025-06-05 00:00:00|14273.2|14272.5|14281.3|14280.6|14282.6|14281.9|14267.8|14267.1|376
1749081900000|2025-06-05 00:05:00|14281.4|14280.7|14276.4|14275.7|14285.5|14284.8|14269.7|14269|264
1749082200000|2025-06-05 00:10:00|14276.2|14275.5|14264|14263.3|14276.5|14275.8|14264|14263.3|309
1749082500000|2025-06-05 00:15:00|14263.9|14263.2|14277.5|14276.8|14277.7|14277|14262.8|14262.1|287
1749082800000|2025-06-05 00:20:00|14277.7|14277|14269|14268|14277.7|14277|14268|14267.3|250
1749083100000|2025-06-05 00:25:00|14268.9|14267.9|14265.2|14264.5|14268.9|14267.9|14261.8|14261.1|248
1749083400000|2025-06-05 00:30:00|14265.5|14264.8|14274.8|14274.1|14275|14274.3|14264.1|14263.4|249
1749083700000|2025-06-05 00:35:00|14275|14274.3|14281.2|14280.5|14281.9|14280.8|14273.3|14272.6|231
1749084000000|2025-06-05 00:40:00|14281.3|14280.6|14277.1|14275.4|14284.5|14283.8|14277.1|14275.2|313
1749084300000|2025-06-05 00:45:00|14277.2|14275.3|14273.6|14272.9|14277.2|14275.8|14271.8|14270.3|302
1749084600000|2025-06-05 00:50:00|14273.3|14272.6|14267.1|14265.6|14274.3|14273.6|14264.9|14264.2|401
1749084900000|2025-06-05 00:55:00|14266.6|14264.4|14267.1|14266.4|14269.6|14268.9|14262.3|14261.3|444
1749085200000|2025-06-05 01:00:00|14267.3|14266.6|14260.8|14260.1|14275.1|14273.7|14257.5|14256.8|388
1749085500000|2025-06-05 01:05:00|14261.1|14260.4|14266|14265.3|14266.1|14265.4|14258|14257.3|257
1749085800000|2025-06-05 01:10:00|14266.8|14266.1|14274.1|14273.4|14276.3|14275.6|14264|14263.3|241
1749086100000|2025-06-05 01:15:00|14273.9|14273.2|14279.2|14278.5|14280|14279.2|14273.1|14272.2|258
1749086400000|2025-06-05 01:20:00|14279.4|14278.7|14282.8|14281.8|14284.1|14282.8|14278.4|14277.2|347
1749086700000|2025-06-05 01:25:00|14283.4|14282.7|14283.5|14282.8|14289.6|14288.8|14281.2|14280.4|359
1749087000000|2025-06-05 01:30:00|14283.6|14282.6|14292.6|14291.9|14292.8|14291.9|14282|14280.6|307
1749087300000|2025-06-05 01:35:00|14293|14292.3|14296.3|14295.6|14297.4|14296.7|14291.8|14291.1|226
1749087600000|2025-06-05 01:40:00|14295.4|14294.7|14293.7|14292.2|14297.8|14297.1|14293.2|14291.9|190
1749087900000|2025-06-05 01:45:00|14294.5|14292.9|14293.1|14292.4|14297.4|14296.7|14291.6|14290.4|208
1749088200000|2025-06-05 01:50:00|14293|14292.3|14290.1|14289.4|14297.4|14296.7|14288.6|14287.9|204
1749088500000|2025-06-05 01:55:00|14290.5|14289.8|14292.7|14292|14293.2|14292.5|14287.4|14286.7|167
1749088800000|2025-06-05 02:00:00|14293.4|14292.7|14290.2|14289.5|14293.8|14293.1|14288|14287.3|191
1749089100000|2025-06-05 02:05:00|14290.6|14289.9|14287|14286.3|14293.8|14293.1|14286.9|14286.2|200
1749089400000|2025-06-05 02:10:00|14287.3|14286.6|14288.1|14287.4|14289.9|14289.2|14282|14281.3|165
1749089700000|2025-06-05 02:15:00|14288.3|14287.6|14294.3|14293.6|14297.7|14297|14286.6|14285.9|165
1749090000000|2025-06-05 02:20:00|14293.3|14292.6|14293.1|14292.4|14296.2|14295.5|14291.9|14291.2|136
1749090300000|2025-06-05 02:25:00|14293|14292.3|14289.5|14288.8|14293.6|14292.9|14288.9|14288.2|188
1749090600000|2025-06-05 02:30:00|14289.4|14288.7|14287.6|14286.9|14289.4|14288.7|14282.6|14281.9|220
1749090900000|2025-06-05 02:35:00|14287.5|14286.8|14290|14289.3|14290.7|14290|14287|14286.3|120
1749091200000|2025-06-05 02:40:00|14290.1|14289.4|14291.6|14290.9|14295.3|14294.6|14290.1|14289.4|176
1749091500000|2025-06-05 02:45:00|14291.5|14290.8|14291.8|14291.1|14295.9|14295.2|14290.8|14290.1|134
1749091800000|2025-06-05 02:50:00|14291.9|14291.2|14291.4|14290.7|14293.7|14293|14290.2|14289.5|151
1749092100000|2025-06-05 02:55:00|14291.1|14290.4|14289.8|14289.1|14292.2|14291.5|14288.1|14287.4|116
1749092400000|2025-06-05 03:00:00|14289.5|14288.8|14284.1|14283.4|14289.6|14288.9|14282.7|14282|200
1749092700000|2025-06-05 03:05:00|14284|14283.3|14285.8|14285.1|14286.2|14285.5|14282|14281.3|123
1749093000000|2025-06-05 03:10:00|14285.7|14285|14289.1|14288.4|14291.3|14290.6|14285.6|14284.9|117
1749093300000|2025-06-05 03:15:00|14289|14288.3|14287.7|14287|14289|14288.3|14284.9|14284.2|123
1749093600000|2025-06-05 03:20:00|14287.8|14287.1|14284.6|14283.9|14288.6|14287.9|14282.5|14281.8|176
1749093900000|2025-06-05 03:25:00|14284.5|14283.8|14283.1|14282.4|14287.2|14286.5|14281.4|14280.7|200
1749094200000|2025-06-05 03:30:00|14283|14282.3|14282.3|14281.6|14283.9|14283.2|14279.8|14279.1|209
1749094500000|2025-06-05 03:35:00|14282.1|14281.4|14289.7|14289|14291.8|14291.1|14271|14270.3|351
1749094800000|2025-06-05 03:40:00|14290.3|14289.6|14281.3|14280.6|14291.5|14290.8|14280.8|14280.1|222
1749095100000|2025-06-05 03:45:00|14281.1|14280.4|14282.3|14281.6|14282.8|14282.1|14278|14277.3|196
1749095400000|2025-06-05 03:50:00|14282|14281.3|14289.4|14288.7|14293.9|14293|14281.8|14281.1|242
1749095700000|2025-06-05 03:55:00|14289.5|14288.8|14300.3|14298.7|14303.2|14301.5|14289.5|14288.8|343
1749096000000|2025-06-05 04:00:00|14300.6|14299|14302.6|14301.9|14304.9|14304.2|14300.2|14299|260
1749096300000|2025-06-05 04:05:00|14302.3|14301.6|14292.8|14292.1|14302.3|14301.6|14292.4|14291.7|232
1749096600000|2025-06-05 04:10:00|14292.6|14291.9|14294.7|14294|14295.8|14294.5|14290.6|14289.9|167
1749096900000|2025-06-05 04:15:00|14294.8|14294.1|14299.7|14299|14303.5|14302.5|14294.6|14293.6|198
1749097200000|2025-06-05 04:20:00|14300.1|14299.4|14301.5|14300.8|14301.6|14300.9|14297.6|14296.9|151
1749097500000|2025-06-05 04:25:00|14301.6|14300.9|14301.1|14300.4|14304.3|14302.8|14299.1|14298.4|218
1749097800000|2025-06-05 04:30:00|14301|14300.3|14306.2|14305.5|14308|14307.3|14300.5|14299.8|150
1749098100000|2025-06-05 04:35:00|14306.1|14305.4|14303.3|14302.6|14307.1|14306.4|14302.1|14301.4|167
1749098400000|2025-06-05 04:40:00|14303.5|14302.8|14295.5|14294.8|14303.7|14303|14294.6|14293.9|165
1749098700000|2025-06-05 04:45:00|14295.6|14294.9|14300.4|14299.7|14302.4|14301.7|14295.4|14294.7|136
1749099000000|2025-06-05 04:50:00|14300.6|14299.9|14301.5|14300.8|14303.2|14302.5|14298.6|14297.9|122
1749099300000|2025-06-05 04:55:00|14301.7|14301|14303.5|14302.8|14306.2|14305.5|14301.5|14300.4|188
1749099600000|2025-06-05 05:00:00|14303.8|14303.1|14306.1|14305.4|14306.1|14305.4|14302|14301.3|166
1749099900000|2025-06-05 05:05:00|14306|14305.3|14303.1|14302.4|14307.1|14306.4|14302.3|14301.6|169
1749100200000|2025-06-05 05:10:00|14303.2|14302.5|14303.5|14302.8|14305.1|14304.4|14301.5|14300.8|117
1749100500000|2025-06-05 05:15:00|14303.1|14302.4|14306.5|14305.8|14308.1|14307.4|14301.2|14299.9|188
1749100800000|2025-06-05 05:20:00|14306.4|14305.7|14308.5|14307.8|14309.5|14308.8|14305.1|14304.4|160
1749101100000|2025-06-05 05:25:00|14308.4|14307.7|14309.6|14308.9|14310.1|14309.4|14307.8|14307.1|114
1749101400000|2025-06-05 05:30:00|14309.7|14309|14309.4|14308.7|14312|14311.3|14307.7|14307|190
1749101700000|2025-06-05 05:35:00|14309.6|14308.6|14313.4|14312.7|14315.3|14314.6|14308.8|14308.1|162
1749102000000|2025-06-05 05:40:00|14313.5|14312.8|14314|14313.3|14314.4|14313.7|14309.9|14309.2|147
1749102300000|2025-06-05 05:45:00|14314.1|14313.4|14314.5|14313.8|14315.2|14314.5|14313|14312.3|137
1749102600000|2025-06-05 05:50:00|14314.8|14314.1|14315.4|14314.7|14317|14316.3|14314.3|14313.6|95
1749102900000|2025-06-05 05:55:00|14315.2|14314.5|14315.7|14315|14318.1|14317.4|14314.5|14313.8|170
1749103200000|2025-06-05 06:00:00|14315.9|14315.2|14312.8|14312.1|14318|14317.3|14311|14310.3|204
1749103500000|2025-06-05 06:05:00|14312.7|14312|14312.8|14312.1|14317.4|14316.7|14308.4|14307.7|220
1749103800000|2025-06-05 06:10:00|14312.6|14311.9|14309.3|14308.6|14313.2|14312.5|14304.1|14302.2|279
1749104100000|2025-06-05 06:15:00|14310.1|14309.4|14309.4|14308.7|14314.8|14314.1|14309.2|14308.5|223
1749104400000|2025-06-05 06:20:00|14309.3|14308.6|14310.7|14310|14311.1|14310.4|14304.9|14304.2|201
1749104700000|2025-06-05 06:25:00|14310.8|14310.1|14310.6|14309.9|14312.2|14311.5|14308.5|14307.8|153
1749105000000|2025-06-05 06:30:00|14310.7|14310|14316.8|14316.1|14316.8|14316.1|14306.8|14306.1|237
1749105300000|2025-06-05 06:35:00|14316.7|14316|14319.7|14319|14320|14319.3|14315.5|14314.8|192
1749105600000|2025-06-05 06:40:00|14319.1|14318.4|14320.7|14320|14321.2|14320.5|14316.5|14315.8|212
1749105900000|2025-06-05 06:45:00|14321.1|14320.4|14314.9|14314.2|14322|14321.3|14314.6|14313.9|208
1749106200000|2025-06-05 06:50:00|14314.6|14313.9|14318.9|14318.2|14321.4|14320.7|14314.5|14313.8|183
1749106500000|2025-06-05 06:55:00|14319|14318.3|14323.7|14323|14324.6|14323.9|14319|14318.3|244
1749106800000|2025-06-05 07:00:00|14323.9|14323.2|14313.8|14313.1|14326.1|14325.4|14313.2|14312.5|278
1749107100000|2025-06-05 07:05:00|14313.7|14313|14315.5|14314.8|14317.1|14316.4|14311.2|14310.5|218
1749107400000|2025-06-05 07:10:00|14315.9|14315.2|14317.5|14316.8|14318.3|14317.6|14313.1|14312.4|241
1749107700000|2025-06-05 07:15:00|14317.8|14317.1|14312.3|14311.6|14317.9|14317.2|14310.9|14310.2|236
1749108000000|2025-06-05 07:20:00|14312|14311.3|14309.8|14309.1|14313.8|14313.1|14307.9|14307.2|200
1749108300000|2025-06-05 07:25:00|14309.9|14309.2|14314|14313.3|14317.3|14316.6|14309.8|14309.1|174
1749108600000|2025-06-05 07:30:00|14314.1|14313.4|14316.7|14316|14316.7|14316|14310.1|14309.4|234
1749108900000|2025-06-05 07:35:00|14317|14316.3|14321.9|14321.2|14324.5|14323.8|14316.5|14315.8|234
1749109200000|2025-06-05 07:40:00|14322.1|14321.4|14324.4|14323.7|14326.9|14325.8|14317.9|14317.2|216
1749109500000|2025-06-05 07:45:00|14324.5|14323.8|14329.6|14328.9|14332.4|14331.7|14324.5|14323.8|212
1749109800000|2025-06-05 07:50:00|14329.5|14328.8|14334.5|14333.8|14336|14335.3|14329.5|14328.8|172
1749110100000|2025-06-05 07:55:00|14334.7|14334|14335.2|14334.5|14339.8|14339.1|14334.2|14333.5|253
1749110400000|2025-06-05 08:00:00|14335.1|14334.4|14328.9|14328.2|14335.5|14334.8|14328.5|14327.8|285
1749110700000|2025-06-05 08:05:00|14329|14328.3|14329.8|14329.1|14333.5|14332.8|14327.4|14326.7|175
1749111000000|2025-06-05 08:10:00|14329.6|14328.9|14335.3|14334.6|14335.6|14334.9|14329|14328.3|211
1749111300000|2025-06-05 08:15:00|14335.1|14334.4|14334.9|14334.2|14338.6|14337.9|14333.3|14332.6|159
1749111600000|2025-06-05 08:20:00|14335.2|14334.5|14335.8|14335.1|14336.5|14335.8|14334.3|14333.6|121
1749111900000|2025-06-05 08:25:00|14336|14335.3|14335.2|14334.5|14340.4|14339.7|14334.8|14334.1|147
1749112200000|2025-06-05 08:30:00|14335.3|14334.6|14335.4|14333.5|14338.7|14337.6|14334.4|14332.7|189
1749112500000|2025-06-05 08:35:00|14335.3|14333.4|14332.2|14331.2|14336.2|14335.5|14331.5|14330.2|220
1749112800000|2025-06-05 08:40:00|14332.4|14330.9|14332.4|14331.4|14335.7|14335|14330.4|14329.3|157
1749113100000|2025-06-05 08:45:00|14332.5|14331.5|14332.4|14331.7|14332.7|14332|14327.7|14327|193
1749113400000|2025-06-05 08:50:00|14332|14331.3|14326.6|14325.9|14334.1|14333.4|14326.1|14325.4|170
1749113700000|2025-06-05 08:55:00|14326.7|14326|14328.5|14327.8|14330.5|14329.8|14325.9|14325.2|234
1749114000000|2025-06-05 09:00:00|14328.7|14328|14326|14325.3|14329|14328.3|14322.1|14321.4|262
1749114300000|2025-06-05 09:05:00|14325.6|14324.9|14325.9|14325.2|14331.1|14329.9|14322.7|14321.6|243
1749114600000|2025-06-05 09:10:00|14326|14325.3|14319.1|14318.4|14326.3|14325.6|14318.7|14318|209
1749114900000|2025-06-05 09:15:00|14319.2|14318.5|14318.9|14318.2|14322.7|14322|14318|14316.9|203
1749115200000|2025-06-05 09:20:00|14319|14318.3|14318.5|14317.8|14319.2|14318.5|14316.4|14315.6|189
1749115500000|2025-06-05 09:25:00|14318.8|14318.1|14314.4|14313.7|14320.8|14320.1|14314.4|14313.7|218
1749115800000|2025-06-05 09:30:00|14314.2|14313.5|14318.1|14317.4|14318.3|14317.6|14311.8|14311.1|210
1749116100000|2025-06-05 09:35:00|14318.2|14317.5|14320.7|14320|14321.9|14321.2|14318.1|14317.4|186
1749116400000|2025-06-05 09:40:00|14320.5|14319.8|14323.7|14323|14324|14323.3|14318.2|14317.5|164
1749116700000|2025-06-05 09:45:00|14323.6|14322.9|14321.8|14321.1|14324.8|14324.1|14321.2|14320.5|115
1749117000000|2025-06-05 09:50:00|14321.6|14320.9|14320.1|14319.4|14322.1|14321.4|14318.1|14317.4|166
1749117300000|2025-06-05 09:55:00|14320.4|14319.7|14322.4|14321.7|14323.6|14322.9|14318.6|14317.9|207
1749117600000|2025-06-05 10:00:00|14323|14322.3|14316.5|14315.8|14323|14322.3|14316.3|14315.6|200
1749117900000|2025-06-05 10:05:00|14316.4|14315.7|14318.4|14317.7|14320.1|14319.4|14309.9|14309.2|201
1749118200000|2025-06-05 10:10:00|14318.1|14317.4|14317|14316.3|14319.1|14318.4|14315.4|14314.7|137
1749118500000|2025-06-05 10:15:00|14317.1|14316.4|14315.5|14314.8|14318.1|14317.4|14314.1|14313.4|152
1749118800000|2025-06-05 10:20:00|14315.7|14315|14315.8|14315.1|14317.6|14316.9|14314.7|14314|153
1749119100000|2025-06-05 10:25:00|14315.7|14315|14309|14308.3|14315.9|14315.2|14307.7|14307|155
1749119400000|2025-06-05 10:30:00|14308.9|14308.2|14307|14306.3|14309.9|14309.2|14305.6|14304.9|122
1749119700000|2025-06-05 10:35:00|14307.3|14306.6|14308.5|14307.8|14311.8|14311.1|14305.8|14305.1|142
1749120000000|2025-06-05 10:40:00|14307.8|14307.1|14307.3|14306.6|14310.1|14309.4|14303.5|14302.8|181
1749120300000|2025-06-05 10:45:00|14307.5|14306.8|14312.6|14311.9|14313.2|14312.5|14306.3|14305.6|144
1749120600000|2025-06-05 10:50:00|14313.1|14312.4|14313.9|14313.2|14314.3|14313.6|14311.3|14310.6|150
1749120900000|2025-06-05 10:55:00|14313.3|14312.6|14313.8|14313.1|14315|14314.3|14311.2|14310.5|178
1749121200000|2025-06-05 11:00:00|14314|14313.3|14311.1|14310.4|14315.5|14314.8|14310.8|14310.1|192
1749121500000|2025-06-05 11:05:00|14310.9|14310.2|14312.8|14312.1|14312.8|14312.1|14307|14306.3|166
1749121800000|2025-06-05 11:10:00|14312.2|14311.5|14309.8|14309.1|14313|14312.3|14307.7|14307|144
1749122100000|2025-06-05 11:15:00|14309.3|14308.6|14316.6|14315.9|14316.9|14316.2|14307|14306.3|202
1749122400000|2025-06-05 11:20:00|14316.5|14315.8|14321.5|14320.8|14322|14321.3|14316.1|14315.4|190
1749122700000|2025-06-05 11:25:00|14321.7|14321|14320.9|14320.2|14323.6|14322.9|14319.1|14318.4|218
1749123000000|2025-06-05 11:30:00|14321.2|14320.5|14330.2|14329.5|14330.4|14329.7|14321.2|14320.5|216
1749123300000|2025-06-05 11:35:00|14331.1|14330.4|14328.5|14327.8|14332.7|14332|14327.9|14327.2|191
1749123600000|2025-06-05 11:40:00|14328.6|14327.9|14328.8|14328.1|14329.6|14328.9|14326|14325.3|188
1749123900000|2025-06-05 11:45:00|14328.7|14328|14330.4|14329.7|14332|14331.3|14328.5|14327.8|136
1749124200000|2025-06-05 11:50:00|14329.6|14328.9|14330.8|14330.1|14330.8|14330.1|14326.9|14326.2|189
1749124500000|2025-06-05 11:55:00|14330.9|14330.2|14327.3|14326.6|14332.8|14332|14325.7|14325|250
1749124800000|2025-06-05 12:00:00|14327.5|14326.8|14328.4|14327.7|14329.6|14328.9|14325.4|14324.7|232
1749125100000|2025-06-05 12:05:00|14328.2|14327.5|14326.7|14326|14330.2|14329.5|14324.3|14323.6|192
1749125400000|2025-06-05 12:10:00|14326.4|14325.7|14327.2|14324.9|14329.1|14328.4|14324.8|14324.1|189
1749125700000|2025-06-05 12:15:00|14327.4|14325.1|14325.6|14324.9|14329.4|14328.7|14322.1|14319.9|357
1749126000000|2025-06-05 12:20:00|14326.4|14325.7|14323.9|14323.2|14332.1|14331.4|14323.1|14322.4|330
1749126300000|2025-06-05 12:25:00|14324.1|14323.4|14322|14317.7|14324.3|14323.6|14315|14314.3|300
1749126600000|2025-06-05 12:30:00|14316.3|14310.3|14289.5|14288.8|14316.3|14311.8|14278.1|14277.4|602
1749126900000|2025-06-05 12:35:00|14290.6|14289.9|14297.5|14296.5|14298.2|14297.5|14284.1|14283.4|484
1749127200000|2025-06-05 12:40:00|14297.9|14296.9|14295.5|14294.8|14301.5|14300.8|14290.8|14290.1|376
1749127500000|2025-06-05 12:45:00|14295.7|14295|14332.9|14331.9|14334.5|14331.9|14293.1|14292.4|429
1749127800000|2025-06-05 12:50:00|14333.9|14332.9|14331.3|14330.6|14371.6|14365.6|14330.8|14330.1|606
1749128100000|2025-06-05 12:55:00|14331.4|14330.7|14337.6|14336.9|14347.8|14347.1|14329.4|14328.7|480
1749128400000|2025-06-05 13:00:00|14337.3|14336.6|14349.5|14348.8|14353.4|14352.7|14337.2|14336.5|490
1749128700000|2025-06-05 13:05:00|14349.2|14348.5|14337.2|14336.5|14353.6|14352.9|14336.9|14336.2|472
1749129000000|2025-06-05 13:10:00|14337.3|14336.6|14324.2|14323.5|14337.5|14336.8|14322.7|14322|504
1749129300000|2025-06-05 13:15:00|14324|14323.3|14317.8|14317.1|14330.2|14329.5|14316.9|14316.2|444
1749129600000|2025-06-05 13:20:00|14317.1|14316.4|14307.2|14306.5|14319|14318.3|14302.9|14302.2|437
1749129900000|2025-06-05 13:25:00|14305.9|14305.2|14308.9|14308.2|14314.4|14313.7|14302.6|14301.9|473
1749130200000|2025-06-05 13:30:00|14308.7|14308|14295.2|14294.5|14314.6|14313.9|14294.4|14293.7|533
1749130500000|2025-06-05 13:35:00|14295.3|14294.6|14300.9|14300.2|14307.8|14307.1|14293.3|14292.6|454
1749130800000|2025-06-05 13:40:00|14300.4|14299.7|14298.5|14297.8|14304.6|14303.9|14292.2|14291.5|491
1749131100000|2025-06-05 13:45:00|14298.7|14298|14299|14298.3|14302|14301.3|14290.3|14289.6|476
1749131400000|2025-06-05 13:50:00|14299.1|14298.4|14303.3|14302.6|14303.3|14302.6|14292.6|14291.9|441
1749131700000|2025-06-05 13:55:00|14303.2|14302.5|14303.1|14302.4|14306.2|14305.5|14296.7|14296|381
1749132000000|2025-06-05 14:00:00|14303.2|14302.5|14315.4|14314.7|14315.6|14314.9|14303.2|14302.5|448
1749132300000|2025-06-05 14:05:00|14315.6|14314.9|14318.9|14318.2|14327.5|14326.8|14315.6|14314.9|458
1749132600000|2025-06-05 14:10:00|14317.7|14317|14317.8|14316.1|14326.2|14325.5|14317.2|14316.1|441
1749132900000|2025-06-05 14:15:00|14316.9|14315.9|14314.2|14313.5|14320.4|14319.1|14310.4|14309.6|405
1749133200000|2025-06-05 14:20:00|14314.3|14313.6|14329.9|14329.2|14332.7|14332|14314|14313.3|402
1749133500000|2025-06-05 14:25:00|14330|14329.3|14328.4|14327.7|14334|14333.3|14323.4|14322.3|378
1749133800000|2025-06-05 14:30:00|14328.3|14327.6|14323|14322.3|14328.3|14327.6|14321.1|14320.4|383
1749134100000|2025-06-05 14:35:00|14322.9|14322.2|14339.4|14338.7|14343.2|14342.3|14313.3|14311.1|499
1749134400000|2025-06-05 14:40:00|14338.9|14338.2|14333.8|14332.3|14354.6|14353.9|14327.5|14326.8|523
1749134700000|2025-06-05 14:45:00|14333.5|14332.5|14341.5|14340.8|14351|14350.3|14333.1|14332.4|503
1749135000000|2025-06-05 14:50:00|14341.3|14340.6|14341.1|14340.4|14344|14343.3|14330|14329.3|398
1749135300000|2025-06-05 14:55:00|14341.5|14340.8|14346|14345.3|14348.6|14347.9|14339.2|14338.5|402
1749135600000|2025-06-05 15:00:00|14346.2|14345.5|14350.6|14349.9|14354.1|14353.4|14345.9|14345.2|382
1749135900000|2025-06-05 15:05:00|14350.8|14350.1|14356.9|14356.2|14365|14364.3|14348.4|14347.7|403
1749136200000|2025-06-05 15:10:00|14357.6|14356.9|14365.3|14364.6|14368.3|14367.6|14352.6|14351.9|350
1749136500000|2025-06-05 15:15:00|14365|14364.3|14365.7|14364.7|14373.2|14372.5|14364.4|14363.2|368
1749136800000|2025-06-05 15:20:00|14365.5|14364.5|14363.4|14362.7|14367.1|14366.4|14362.2|14361.5|289
1749137100000|2025-06-05 15:25:00|14363|14362.3|14367.4|14366.7|14368.1|14367.4|14355.9|14355.2|332
1749137400000|2025-06-05 15:30:00|14367.5|14366.8|14377.3|14375.7|14379.1|14378.4|14367.4|14366.7|356
1749137700000|2025-06-05 15:35:00|14376.3|14375.8|14380|14379.3|14380.1|14379.4|14373.7|14372.7|287
1749138000000|2025-06-05 15:40:00|14380.4|14379.7|14388.5|14387.8|14390.4|14389.7|14379.9|14378.6|343
1749138300000|2025-06-05 15:45:00|14388.6|14387.9|14389.6|14387.9|14397.6|14396.9|14388.2|14387.5|285
1749138600000|2025-06-05 15:50:00|14388.3|14386.7|14388.6|14387.9|14391.5|14390.4|14383.9|14382.7|294
1749138900000|2025-06-05 15:55:00|14388.8|14388.1|14386.8|14386.1|14395.2|14394.5|14383.7|14383|323
1749139200000|2025-06-05 16:00:00|14387.4|14386.7|14390.9|14390.2|14397.1|14396.4|14387.4|14386.7|369
1749139500000|2025-06-05 16:05:00|14390.8|14390.1|14388.3|14387.6|14394.5|14393.8|14387.6|14386.9|257
1749139800000|2025-06-05 16:10:00|14388.2|14387.5|14387.2|14386.5|14390.5|14389.8|14385.3|14384.6|210
1749140100000|2025-06-05 16:15:00|14387.1|14386.4|14379.6|14378.9|14389.2|14388.5|14377.5|14376.8|315
1749140400000|2025-06-05 16:20:00|14379.4|14378.7|14378.1|14377.4|14381|14380.3|14376.1|14375.1|256
1749140700000|2025-06-05 16:25:00|14378.2|14377.5|14377.2|14376.5|14378.7|14378|14376.2|14375.5|210
1749141000000|2025-06-05 16:30:00|14376.5|14375.8|14373.2|14372.5|14379.3|14378.6|14372.4|14371.7|146
1749141300000|2025-06-05 16:35:00|14372.9|14372.2|14373.2|14372.5|14375.1|14374.4|14371.5|14370.8|205
1749141600000|2025-06-05 16:40:00|14373|14372.3|14370.5|14369.8|14374.9|14374.2|14369.4|14368.7|185
1749141900000|2025-06-05 16:45:00|14370.3|14369.6|14365.2|14364.5|14370.6|14369.9|14364.1|14363.4|318
1749142200000|2025-06-05 16:50:00|14365.3|14364.6|14355|14354.3|14365.3|14364.6|14353.2|14352.2|394
1749142500000|2025-06-05 16:55:00|14354.7|14354|14353.7|14353|14358.4|14357.7|14353|14352.3|323
1749142800000|2025-06-05 17:00:00|14353.1|14352.4|14361.3|14360.6|14362.2|14361.5|14352.4|14351.7|320
1749143100000|2025-06-05 17:05:00|14361.2|14360.5|14364.1|14363.4|14365.3|14364.6|14360.5|14359.8|220
1749143400000|2025-06-05 17:10:00|14364.3|14363.6|14373.9|14373.2|14376.6|14375.9|14363|14362.3|220
1749143700000|2025-06-05 17:15:00|14373.8|14373.1|14372.3|14371.6|14375.3|14374.6|14370.9|14370.2|157
1749144000000|2025-06-05 17:20:00|14372.4|14371.7|14372.5|14371.8|14374.9|14373.7|14371.3|14370.3|177
1749144300000|2025-06-05 17:25:00|14372.3|14371.6|14375.2|14374.5|14377|14376.3|14371.1|14370.4|188
1749144600000|2025-06-05 17:30:00|14375.3|14374.6|14378.6|14377.9|14379.9|14379.2|14373.4|14372.7|160
1749144900000|2025-06-05 17:35:00|14378.4|14377.7|14382.8|14382.1|14382.9|14382.2|14378.4|14377.7|123
1749145200000|2025-06-05 17:40:00|14382.7|14382|14381|14380.3|14385.7|14385|14380.3|14379.6|153
1749145500000|2025-06-05 17:45:00|14380.8|14380.1|14379.5|14378.5|14381.1|14380.4|14377.6|14376.9|121
1749145800000|2025-06-05 17:50:00|14379.4|14378.8|14375.9|14375.2|14381.6|14380.8|14375.6|14374.8|192
1749146100000|2025-06-05 17:55:00|14375.8|14375.1|14368.8|14368.1|14376|14375.1|14367.6|14366.9|211
1749146400000|2025-06-05 18:00:00|14368.1|14367.4|14367.2|14366.5|14372.8|14372.1|14367.2|14366.5|198
1749146700000|2025-06-05 18:05:00|14367.7|14367|14365.2|14364.5|14367.7|14367|14361.7|14361|219
1749147000000|2025-06-05 18:10:00|14365|14364.3|14366.4|14365.7|14368.5|14367.8|14365|14364.3|165
1749147300000|2025-06-05 18:15:00|14366.2|14365.5|14364.3|14363.6|14367.5|14366.8|14357.8|14357.1|231
1749147600000|2025-06-05 18:20:00|14364.6|14363.9|14365.8|14365.1|14366.1|14365.4|14363.6|14362.9|167
1749147900000|2025-06-05 18:25:00|14366|14365.3|14367|14366.3|14368.1|14367.4|14364.2|14363.5|162
1749148200000|2025-06-05 18:30:00|14367.1|14366.4|14369.8|14369.1|14370.7|14370|14366.2|14365.5|219
1749148500000|2025-06-05 18:35:00|14369.9|14369.2|14367|14366.3|14371|14370.3|14366.4|14365.7|183
1749148800000|2025-06-05 18:40:00|14366.8|14366.1|14370.1|14369.4|14370.5|14369.8|14366.2|14365.5|153
1749149100000|2025-06-05 18:45:00|14369.8|14369.1|14371.9|14371.2|14376.1|14375.4|14369.7|14369|167
1749149400000|2025-06-05 18:50:00|14372|14371.3|14360.9|14360.2|14372.3|14371.6|14359.2|14358.5|204
1749149700000|2025-06-05 18:55:00|14362.6|14361.9|14363.5|14362.8|14364.9|14364.2|14357.7|14357|259
1749150000000|2025-06-05 19:00:00|14363.6|14362.9|14365.3|14364.6|14368.6|14367.4|14363.2|14362.5|277
1749150300000|2025-06-05 19:05:00|14366.1|14365.4|14369.7|14369|14370.2|14369.5|14364.9|14364.2|228
1749150600000|2025-06-05 19:10:00|14369.6|14368.9|14369.5|14368.8|14372|14371.3|14367.9|14367.2|253
1749150900000|2025-06-05 19:15:00|14369|14368.3|14360.7|14360|14370.6|14369.1|14359.3|14358.6|333
1749151200000|2025-06-05 19:20:00|14360.4|14359.7|14353.2|14352.5|14360.9|14360.2|14350.7|14350|407
1749151500000|2025-06-05 19:25:00|14353.1|14352.4|14359.8|14359.1|14361|14360.3|14348|14347.3|335
1749151800000|2025-06-05 19:30:00|14360.3|14359.6|14365.9|14365.2|14366.3|14365.6|14359.9|14359.2|360
1749152100000|2025-06-05 19:35:00|14366.1|14365.4|14375.4|14374.7|14375.5|14374.8|14363.2|14362.5|330
1749152400000|2025-06-05 19:40:00|14375.2|14374.5|14374.7|14374|14376.8|14376.1|14371.3|14370.6|318
1749152700000|2025-06-05 19:45:00|14374.5|14373.8|14374.5|14373.5|14377|14376.3|14371.3|14370.6|298
1749153000000|2025-06-05 19:50:00|14374|14373|14369.1|14368.4|14374.7|14374|14367|14366.3|375
1749153300000|2025-06-05 19:55:00|14369|14368.3|14369.1|14368.4|14369.5|14368.8|14364.9|14364.2|285
1749153600000|2025-06-05 20:00:00|14368.9|14368.2|14369.9|14369.2|14378.6|14377.9|14368|14367|220
1749153900000|2025-06-05 20:05:00|14368.5|14367.8|14361.1|14360.4|14368.6|14367.9|14360.2|14359.5|221
1749154200000|2025-06-05 20:10:00|14360.9|14360.2|14358.7|14358|14361.5|14360.8|14357.6|14356.9|104
1749154500000|2025-06-05 20:15:00|14360.1|14359.4|14357.9|14357.2|14360.1|14359.4|14355.8|14355.1|170
1749154800000|2025-06-05 20:20:00|14358.1|14357.4|14359.1|14358.4|14359.5|14358.8|14357.4|14356.6|97
1749155100000|2025-06-05 20:25:00|14359.2|14358.5|14359.2|14358.5|14359.5|14358.8|14356.1|14355.4|65
1749155400000|2025-06-05 20:30:00|14358.9|14358.2|14357.4|14356.4|14360.5|14358.6|14357.1|14356.1|140
1749155700000|2025-06-05 20:35:00|14357.5|14356.5|14354.9|14353.9|14359|14358|14354|14353|112
1749156000000|2025-06-05 20:40:00|14354.7|14353.7|14359.8|14358.3|14359.9|14358.7|14352.8|14351.3|213
1749156300000|2025-06-05 20:45:00|14359.1|14358.1|14362.8|14361.1|14362.9|14361.3|14356.7|14355.5|274
1749156600000|2025-06-05 20:50:00|14362.9|14361.3|14362.6|14361.1|14364.8|14363.7|14362.3|14361|174
1749156900000|2025-06-05 20:55:00|14363.3|14360.5|14352|14345|14363.9|14361.1|14352|14345|393
1749157200000|2025-06-05 21:00:00|14352.1|14345.1|14352.2|14345.2|14352.2|14345.2|14352.1|14345.1|2
1749157800000|2025-06-05 21:10:00|14351.1|14344.1|14351.1|14344.1|14351.2|14344.2|14351.1|14344.1|3
1749158100000|2025-06-05 21:15:00|14351|14344|14351.9|14344.9|14351.9|14344.9|14351|14344|4
1749158400000|2025-06-05 21:20:00|14351|14344|14356.3|14349.3|14356.3|14349.3|14350.9|14343.9|33
1749158700000|2025-06-05 21:25:00|14355.7|14348.7|14359.7|14352.7|14359.7|14352.7|14355.7|14348.7|28
1749159000000|2025-06-05 21:30:00|14358.8|14351.8|14358.8|14351.8|14359.9|14352.9|14358.7|14351.7|22
1749159300000|2025-06-05 21:35:00|14350.5|14343.5|14355.3|14348.3|14355.6|14348.6|14350.5|14343.5|65
1749159600000|2025-06-05 21:40:00|14356.1|14349.1|14356|14349|14356.1|14349.1|14355|14348|20
1749159900000|2025-06-05 21:45:00|14356.1|14349.1|14359.5|14352.5|14359.8|14352.8|14356.1|14349.1|13
1749160200000|2025-06-05 21:50:00|14353.4|14346.4|14357|14350|14357|14350|14350.8|14343.8|11
1749160500000|2025-06-05 21:55:00|14356.9|14349.9|14358.1|14351.1|14360.2|14353.2|14356.1|14349.1|29
1749160800000|2025-06-05 22:00:00|14356.6|14349.6|14351.3|14346.5|14356.7|14350.1|14351.3|14346.4|76
1749161100000|2025-06-05 22:05:00|14350.8|14347|14346.5|14345.5|14350.9|14347.5|14346.2|14345.5|53
1749161400000|2025-06-05 22:10:00|14346.8|14345.8|14346.9|14346.2|14348.1|14347|14346.2|14344.8|57
1749161700000|2025-06-05 22:15:00|14346.8|14346.1|14349|14348.3|14349|14348.3|14346|14344.5|59
1749162000000|2025-06-05 22:20:00|14349.2|14348.5|14353.4|14352.7|14356.4|14355.7|14349|14348.3|64
1749162300000|2025-06-05 22:25:00|14353.2|14352.5|14355.3|14354.6|14355.9|14354.9|14348|14346.3|91
1749162600000|2025-06-05 22:30:00|14355.5|14354.8|14352.7|14352|14355.5|14354.8|14351.5|14349.7|76
1749162900000|2025-06-05 22:35:00|14352.6|14351.9|14352.7|14352|14353.8|14353.1|14351.4|14350.7|51
1749163200000|2025-06-05 22:40:00|14352.8|14352.1|14351.9|14351.2|14354.1|14352.7|14351.4|14350.7|44
1749163500000|2025-06-05 22:45:00|14352.8|14350.2|14353.6|14352.9|14355.9|14355.2|14351.3|14349.9|62
1749163800000|2025-06-05 22:50:00|14353.4|14352.7|14353.8|14353.1|14354.8|14354.1|14351.9|14351.2|67
1749164100000|2025-06-05 22:55:00|14353.6|14352.9|14352.8|14352.1|14354.2|14353.1|14350.6|14349.9|76
1749164400000|2025-06-05 23:00:00|14352.6|14351.9|14358.5|14357.8|14359.3|14358.1|14350.8|14350.1|90
1749164700000|2025-06-05 23:05:00|14358.4|14357.7|14350.5|14349.8|14358.5|14357.8|14350.1|14349.4|84
1749165000000|2025-06-05 23:10:00|14350.3|14349.6|14353.1|14352.4|14355|14354.3|14350.2|14349.5|85
1749165300000|2025-06-05 23:15:00|14353.3|14352.6|14349.7|14349|14353.3|14352.6|14348.9|14348.2|84
1749165600000|2025-06-05 23:20:00|14349.2|14348.5|14347.4|14346.7|14349.9|14349.2|14346.4|14345.7|77
1749165900000|2025-06-05 23:25:00|14347.2|14346.5|14351.5|14350.8|14353.3|14352.6|14346.3|14345.6|74
1749166200000|2025-06-05 23:30:00|14351.1|14350.4|14348|14347.3|14351.3|14350.6|14347.7|14347|64
1749166500000|2025-06-05 23:35:00|14347.9|14347.2|14351.4|14350.7|14351.6|14350.9|14347.9|14347.2|87
1749166800000|2025-06-05 23:40:00|14351.3|14350.6|14353.8|14353.1|14355.7|14354.2|14351.3|14350.6|91
1749167100000|2025-06-05 23:45:00|14353.4|14352.7|14355.4|14354.7|14357.3|14356.6|14351.9|14351.2|170
1749167400000|2025-06-05 23:50:00|14355.6|14354.9|14354.6|14353.9|14360.2|14359.5|14354.6|14353.9|133
1749167700000|2025-06-05 23:55:00|14354.7|14354|14355.9|14355.2|14356.1|14355.4|14352.9|14352.2|158
1749168000000|2025-06-06 00:00:00|14356.1|14355.4|14355.7|14355|14363.9|14363.2|14354.8|14354.1|285
1749168300000|2025-06-06 00:05:00|14356.3|14355.6|14364.7|14364|14364.7|14364|14353.4|14352.7|297
1749168600000|2025-06-06 00:10:00|14364.5|14363.8|14361.8|14361.1|14364.5|14363.8|14357.9|14357.2|196
1749168900000|2025-06-06 00:15:00|14362.6|14361.9|14363.3|14362.6|14364.8|14363.7|14360.6|14359.9|217
1749169200000|2025-06-06 00:20:00|14363|14362.3|14360.2|14359.5|14365.5|14364.1|14358.5|14357.7|232
1749169500000|2025-06-06 00:25:00|14359.6|14358.9|14364.2|14363.5|14364.2|14363.5|14358.8|14358.1|189
1749169800000|2025-06-06 00:30:00|14364.8|14363.2|14365.3|14364.6|14368.7|14368|14364.4|14363.2|177
1749170100000|2025-06-06 00:35:00|14364.2|14363.5|14366.9|14366.2|14369.5|14368.6|14364.2|14363.5|156
1749170400000|2025-06-06 00:40:00|14367|14366.3|14367.6|14366.9|14369.8|14369.1|14364.6|14363.9|168
1749170700000|2025-06-06 00:45:00|14367.5|14366.8|14368.9|14368.2|14371.6|14370.7|14366.5|14365.8|224
1749171000000|2025-06-06 00:50:00|14369|14368.3|14368.3|14367.6|14371.2|14370.5|14363.4|14362.7|337
1749171300000|2025-06-06 00:55:00|14368.4|14367.7|14373|14372|14375.8|14374.6|14366.5|14365.8|260
1749171600000|2025-06-06 01:00:00|14373.3|14372.3|14374.7|14374|14379.5|14378.8|14373.3|14372.3|213
1749171900000|2025-06-06 01:05:00|14375|14374.3|14376|14375.3|14378.6|14377.9|14374.7|14374|167
1749172200000|2025-06-06 01:10:00|14376.4|14375.7|14372.1|14371.4|14377|14376.3|14369.9|14369.2|165
1749172500000|2025-06-06 01:15:00|14372|14371.3|14373.4|14372.7|14376.3|14375.6|14369.9|14369.2|152
1749172800000|2025-06-06 01:20:00|14373.3|14372.6|14368.8|14368.1|14376|14375.3|14368.3|14367.6|186
1749173100000|2025-06-06 01:25:00|14368.9|14368.2|14365.1|14364.1|14369.9|14369.2|14363.1|14362.4|183
1749173400000|2025-06-06 01:30:00|14364.9|14364.2|14366.9|14366.2|14370.8|14370.1|14363|14362.3|230
1749173700000|2025-06-06 01:35:00|14367|14366.3|14374.2|14373.5|14374.8|14374.1|14366.4|14365.7|179
1749174000000|2025-06-06 01:40:00|14374.5|14373.8|14376.8|14376.1|14377.9|14377.2|14373.8|14373.1|177
1749174300000|2025-06-06 01:45:00|14376.9|14376.2|14373.9|14373.2|14378.4|14377.7|14373|14372.3|164
1749174600000|2025-06-06 01:50:00|14373.8|14373.1|14370.4|14369.7|14376|14375.3|14369.8|14369.1|168
1749174900000|2025-06-06 01:55:00|14370.5|14369.8|14367.3|14366.6|14372.7|14372|14366|14365.3|178
1749175200000|2025-06-06 02:00:00|14367|14366.3|14375.5|14374.8|14376.9|14376.2|14365|14364.3|188
1749175500000|2025-06-06 02:05:00|14375.4|14374.7|14377.7|14377|14378.1|14377.4|14370.9|14370.2|151
1749175800000|2025-06-06 02:10:00|14378|14377.3|14379.8|14379.1|14382|14381.3|14376.3|14375.3|153
1749176100000|2025-06-06 02:15:00|14380.4|14379.7|14382.7|14382|14382.7|14382|14375.9|14375.2|181
1749176400000|2025-06-06 02:20:00|14382.8|14382.1|14386.8|14386.1|14389.5|14388.8|14382.8|14382.1|222
1749176700000|2025-06-06 02:25:00|14387.7|14387|14383.9|14383.2|14387.9|14387.2|14383.6|14382.9|175
1749177000000|2025-06-06 02:30:00|14383.8|14383.1|14385.8|14385.1|14386.3|14385.6|14383.1|14382.4|134
1749177300000|2025-06-06 02:35:00|14386|14385.3|14389.2|14388.5|14390.4|14389.7|14385.6|14384.9|163
1749177600000|2025-06-06 02:40:00|14389.1|14388.4|14389.1|14388.4|14390.7|14390|14388.7|14388|105
1749177900000|2025-06-06 02:45:00|14389|14388.3|14383.7|14383|14390|14389.3|14382.9|14382.2|158
1749178200000|2025-06-06 02:50:00|14384.2|14383.5|14384.9|14384.2|14386.7|14385.6|14382.2|14381.5|114
1749178500000|2025-06-06 02:55:00|14384.8|14384.1|14384.6|14383.9|14386.9|14386.2|14383.1|14382|143
1749178800000|2025-06-06 03:00:00|14384.7|14384|14376.9|14376.2|14385.6|14384.9|14376.8|14375.2|237
1749179100000|2025-06-06 03:05:00|14377.5|14376.8|14378.8|14378.1|14379|14378.3|14376.7|14375.8|115
1749179400000|2025-06-06 03:10:00|14379|14378.3|14377.8|14377.1|14382.2|14380.7|14377.4|14376.2|126
1749179700000|2025-06-06 03:15:00|14377.9|14377.2|14373.1|14371.4|14378.5|14377.2|14372.2|14370.9|133
1749180000000|2025-06-06 03:20:00|14372.7|14371.7|14375.4|14374.7|14377.1|14376.4|14372.6|14371.6|142
1749180300000|2025-06-06 03:25:00|14375.3|14374.6|14378.1|14377.4|14378.3|14377.6|14374.1|14373.3|140
1749180600000|2025-06-06 03:30:00|14378|14377.3|14378.9|14378.2|14379|14378.3|14375.7|14375|131
1749180900000|2025-06-06 03:35:00|14378.8|14378.1|14381.6|14380.9|14382.7|14382|14378|14377.3|112
1749181200000|2025-06-06 03:40:00|14381.2|14380.5|14379.2|14378.5|14381.5|14380.8|14376.8|14376.1|109
1749181500000|2025-06-06 03:45:00|14378.5|14377.8|14374.7|14374|14378.9|14378.2|14374.1|14373.4|117
1749181800000|2025-06-06 03:50:00|14375.1|14374.4|14373.9|14373.2|14378.1|14376.4|14373.6|14372.9|86
1749182100000|2025-06-06 03:55:00|14374|14373.3|14376.5|14375.8|14377.2|14376.5|14373.6|14372.9|107
1749182400000|2025-06-06 04:00:00|14376.2|14375.5|14374.8|14374.1|14378.4|14377.7|14374|14373.3|114
1749182700000|2025-06-06 04:05:00|14375|14374.3|14380.4|14379.7|14380.6|14379.9|14375|14374.3|121
1749183000000|2025-06-06 04:10:00|14380.5|14379.8|14385.4|14384.7|14388.7|14388|14380.4|14379.7|166
1749183300000|2025-06-06 04:15:00|14385.2|14384.5|14383.4|14382.7|14386.3|14385.2|14383.1|14382.4|119
1749183600000|2025-06-06 04:20:00|14383.2|14382.5|14383.3|14382.6|14384.2|14383.5|14381.4|14380.7|100
1749183900000|2025-06-06 04:25:00|14383.8|14383.1|14382.3|14381.6|14384.1|14383.4|14381.9|14381.2|107
1749184200000|2025-06-06 04:30:00|14382.2|14381.5|14382.4|14381.7|14382.6|14381.9|14378.6|14377.9|111
1749184500000|2025-06-06 04:35:00|14382.3|14381.6|14380.4|14379.7|14383.4|14382.7|14380.3|14379.6|97
1749184800000|2025-06-06 04:40:00|14379.9|14379.2|14385.1|14384.4|14385.4|14384.7|14379.3|14378.6|101
1749185100000|2025-06-06 04:45:00|14385.2|14384.5|14382.1|14381.4|14386.9|14386.2|14381.4|14380.7|107
1749185400000|2025-06-06 04:50:00|14381.6|14380.9|14383.3|14382.6|14383.5|14382.8|14379.3|14378.6|120
1749185700000|2025-06-06 04:55:00|14383.1|14382.4|14384.3|14383.6|14384.4|14383.7|14381.3|14380.6|100
1749186000000|2025-06-06 05:00:00|14384.6|14383.9|14384.2|14383.5|14386.7|14386|14383|14382.3|153
1749186300000|2025-06-06 05:05:00|14384.1|14383.4|14388.8|14387.2|14390.6|14389.8|14382|14381.3|130
1749186600000|2025-06-06 05:10:00|14388.7|14387|14388.6|14387.9|14390.3|14389.3|14387.1|14386.1|159
1749186900000|2025-06-06 05:15:00|14388.9|14388.2|14388.9|14388.2|14389.9|14388.8|14385.1|14384.4|138
1749187200000|2025-06-06 05:20:00|14388.8|14388.1|14395.9|14395.2|14396.7|14396|14388.8|14388.1|149
1749187500000|2025-06-06 05:25:00|14395.3|14394.6|14394.7|14394|14395.6|14394.6|14391.4|14390.7|135
1749187800000|2025-06-06 05:30:00|14395.4|14394.7|14391.5|14390.8|14395.4|14394.7|14391.3|14390.6|113
1749188100000|2025-06-06 05:35:00|14390.3|14389.6|14392.4|14391.7|14392.8|14392.1|14389.1|14388.4|88
1749188400000|2025-06-06 05:40:00|14392.6|14391.9|14395.7|14395|14398.1|14397.4|14391.8|14391.1|163
1749188700000|2025-06-06 05:45:00|14395.5|14394.8|14393.7|14393|14396.2|14395.5|14393.3|14392.6|96
1749189000000|2025-06-06 05:50:00|14393.5|14392.8|14392.7|14392|14394.6|14393.9|14392.3|14391.6|94
1749189300000|2025-06-06 05:55:00|14392.3|14391.6|14387.5|14386.8|14392.3|14391.6|14386.7|14386|182
1749189600000|2025-06-06 06:00:00|14387.3|14386.6|14383.4|14382.7|14387.3|14386.6|14381.8|14381.1|169
1749189900000|2025-06-06 06:05:00|14384.4|14383.7|14388.1|14387.4|14391.7|14391|14383.9|14383.2|180
1749190200000|2025-06-06 06:10:00|14388.3|14387.6|14396.6|14395.9|14397.8|14397.1|14388.3|14387.6|167
1749190500000|2025-06-06 06:15:00|14396.7|14396|14397.7|14397|14399.6|14398.6|14393.3|14392.3|195
1749190800000|2025-06-06 06:20:00|14398.7|14398|14399.7|14399|14406.7|14405.7|14396.3|14394.7|220
1749191100000|2025-06-06 06:25:00|14399.2|14398.5|14400.9|14400.2|14403.1|14402.4|14394.4|14393.7|269
1749191400000|2025-06-06 06:30:00|14401.1|14400.4|14410.1|14409.4|14410.1|14409.4|14401.1|14399.4|221
1749191700000|2025-06-06 06:35:00|14410.2|14409.5|14409.3|14408.6|14413.7|14413|14408.9|14408.2|161
1749192000000|2025-06-06 06:40:00|14409.9|14409.2|14409.6|14408.9|14410.6|14409.9|14405.6|14404.9|159
1749192300000|2025-06-06 06:45:00|14409.5|14408.8|14403.4|14401.8|14410.1|14409.4|14401.6|14400.9|176
1749192600000|2025-06-06 06:50:00|14403.9|14402.7|14402|14401|14405.5|14404.3|14402|14401|155
1749192900000|2025-06-06 06:55:00|14401.9|14400.9|14403.3|14402.3|14405.3|14404.2|14400|14398.7|231
1749193200000|2025-06-06 07:00:00|14403.2|14402.2|14412.3|14411.6|14414.3|14413.6|14402.6|14401.5|278
1749193500000|2025-06-06 07:05:00|14412.2|14411.5|14403.2|14402.5|14412.2|14411.5|14402.5|14401.5|246
1749193800000|2025-06-06 07:10:00|14403.4|14402.7|14399.8|14399.1|14403.4|14402.7|14396.2|14395.5|257
1749194100000|2025-06-06 07:15:00|14399.7|14399|14397.7|14397|14400.9|14400.2|14395.5|14394.8|217
1749194400000|2025-06-06 07:20:00|14397.4|14396.7|14392.4|14391.7|14397.8|14397.1|14389.5|14388.8|243
1749194700000|2025-06-06 07:25:00|14392.5|14391.8|14396.8|14396.1|14399.1|14398.4|14392.3|14391.6|232
1749195000000|2025-06-06 07:30:00|14396.5|14395.8|14393.5|14392.8|14398.6|14397.9|14393.3|14392.6|212
1749195300000|2025-06-06 07:35:00|14393.6|14392.9|14390.6|14389.9|14395.6|14394.9|14389.8|14389.1|221
1749195600000|2025-06-06 07:40:00|14391|14390.3|14387.8|14387.1|14391|14390.3|14386.7|14386|239
1749195900000|2025-06-06 07:45:00|14388.2|14387.5|14386.8|14386.1|14389.7|14389|14386.7|14386|183
1749196200000|2025-06-06 07:50:00|14386.9|14386.2|14385.9|14385.2|14388|14387.3|14380.8|14380.1|205
1749196500000|2025-06-06 07:55:00|14386.3|14385.6|14391.2|14390.5|14393.8|14393.1|14386.3|14385.6|239
1749196800000|2025-06-06 08:00:00|14391.4|14390.7|14395.6|14394.9|14396.6|14395.9|14391.1|14390.4|279
1749197100000|2025-06-06 08:05:00|14395.7|14395|14393.7|14393|14396.9|14396.2|14392.3|14391.6|218
1749197400000|2025-06-06 08:10:00|14394|14393.3|14393.1|14392.4|14394.6|14393.9|14390.9|14390.2|148
1749197700000|2025-06-06 08:15:00|14393.3|14392.6|14390.4|14389.7|14393.3|14392.6|14388.7|14388|160
1749198000000|2025-06-06 08:20:00|14390.5|14389.8|14392.3|14391.6|14394.8|14394.1|14389.7|14389|175
1749198300000|2025-06-06 08:25:00|14392.2|14391.5|14394|14393.3|14395.7|14395|14388.6|14387.9|216
1749198600000|2025-06-06 08:30:00|14393.7|14393|14398.7|14398|14399.9|14399.2|14391.1|14390.4|205
1749198900000|2025-06-06 08:35:00|14398.8|14398.1|14401.9|14401.2|14402.6|14401.9|14398.8|14398.1|172
1749199200000|2025-06-06 08:40:00|14402.4|14401.7|14397.9|14397.2|14402.4|14401.7|14396.1|14395.3|184
1749199500000|2025-06-06 08:45:00|14398|14397.3|14402.2|14401.5|14405.1|14404.4|14398|14397.3|219
1749199800000|2025-06-06 08:50:00|14402.4|14401.7|14403.2|14402.5|14404.9|14404.2|14402.1|14401.4|167
1749200100000|2025-06-06 08:55:00|14403.5|14402.8|14406.5|14405.8|14407.4|14406.7|14403.5|14402.8|124
1749200400000|2025-06-06 09:00:00|14406.1|14405|14409|14408.3|14410.5|14409.8|14406|14404.9|148
1749200700000|2025-06-06 09:05:00|14409.4|14408.7|14413|14412.3|14413.4|14412.7|14408.5|14407.8|148
1749201000000|2025-06-06 09:10:00|14413.1|14412.4|14413.9|14413.2|14415.6|14414.9|14412.1|14411.4|188
1749201300000|2025-06-06 09:15:00|14414.6|14413.9|14411.6|14410.9|14415.6|14414.4|14410.5|14409.8|162
1749201600000|2025-06-06 09:20:00|14411.7|14411|14411.3|14410.6|14412.6|14411.9|14410.4|14409.7|138
1749201900000|2025-06-06 09:25:00|14411.7|14411|14412.4|14411.7|14414.5|14413.8|14410.6|14409.9|147
1749202200000|2025-06-06 09:30:00|14412.7|14412|14413.2|14412.5|14413.6|14412.9|14408.9|14407.9|145
1749202500000|2025-06-06 09:35:00|14413.8|14413.1|14408.4|14407.7|14413.8|14413.1|14407.8|14406.6|133
1749202800000|2025-06-06 09:40:00|14409.4|14408.7|14401.8|14401.1|14415.8|14414.3|14400.7|14400|296
1749203100000|2025-06-06 09:45:00|14402.3|14401.6|14412.2|14411.5|14416|14415.3|14402.3|14401.6|212
1749203400000|2025-06-06 09:50:00|14412.1|14411.4|14417.9|14417.2|14418.8|14418.1|14408.4|14407.7|191
1749203700000|2025-06-06 09:55:00|14418|14417.3|14416.8|14416.1|14419.6|14418.9|14415.4|14414.7|135
1749204000000|2025-06-06 10:00:00|14416.5|14415.8|14412.7|14412|14416.5|14415.8|14410.5|14409.8|191
1749204300000|2025-06-06 10:05:00|14413|14412.3|14409.8|14409.1|14413|14412.3|14407.8|14407.1|132
1749204600000|2025-06-06 10:10:00|14410|14409.3|14410.2|14409.5|14411.2|14410.5|14408.2|14407.5|131
1749204900000|2025-06-06 10:15:00|14410|14409.3|14410.3|14409.6|14414.7|14414|14409|14408.3|181
1749205200000|2025-06-06 10:20:00|14411.1|14410.4|14408.3|14407.6|14411.4|14410.7|14408|14407.3|162
1749205500000|2025-06-06 10:25:00|14408.2|14407.5|14409.1|14408.4|14409.5|14408.8|14404.2|14403.5|197
1749205800000|2025-06-06 10:30:00|14409|14408.3|14404.8|14404.1|14409.2|14408.5|14402.8|14402.1|144
1749206100000|2025-06-06 10:35:00|14404.9|14404.2|14405.4|14404.7|14406.6|14405.9|14402.7|14402|122
1749206400000|2025-06-06 10:40:00|14406|14405.3|14407.1|14406.4|14409.8|14409.1|14406|14405.3|117
1749206700000|2025-06-06 10:45:00|14407.3|14406.6|14407.4|14406.7|14408.1|14407.4|14405.2|14404.5|119
1749207000000|2025-06-06 10:50:00|14407.5|14406.8|14408.8|14408.1|14411|14410.3|14407.2|14406.5|114
1749207300000|2025-06-06 10:55:00|14408.4|14407.7|14408.4|14407.7|14410.7|14410|14407.7|14407|120
1749207600000|2025-06-06 11:00:00|14408.8|14408.1|14409.6|14408.9|14411|14410.3|14405.9|14405.2|176
1749207900000|2025-06-06 11:05:00|14409.5|14408.8|14413.2|14412.5|14413.7|14413|14409|14408.3|163
1749208200000|2025-06-06 11:10:00|14415.1|14414.4|14413.8|14413.1|14415.2|14414.5|14411.4|14410.7|133
1749208500000|2025-06-06 11:15:00|14413.5|14412.8|14415.2|14414.5|14415.8|14415.1|14412.4|14411.7|115
1749208800000|2025-06-06 11:20:00|14415.5|14414.8|14416.1|14415.4|14419|14418.3|14414.9|14414.2|124
1749209100000|2025-06-06 11:25:00|14416.4|14415.7|14416.3|14415.6|14418.7|14418|14413.9|14413.2|172
1749209400000|2025-06-06 11:30:00|14416.4|14415.7|14409.9|14409.2|14418.8|14418.1|14409.7|14409|212
1749209700000|2025-06-06 11:35:00|14410|14409.3|14412.9|14412.2|14413.1|14412.4|14408.2|14407.5|165
1749210000000|2025-06-06 11:40:00|14413.1|14412.4|14414.6|14413.9|14418.5|14417.6|14412.5|14411.8|165
1749210300000|2025-06-06 11:45:00|14414.7|14414|14413.5|14412.8|14417.4|14416.7|14413.3|14412.6|165
1749210600000|2025-06-06 11:50:00|14413.4|14412.7|14417.6|14416.9|14418.6|14417.9|14413|14412.3|207
1749210900000|2025-06-06 11:55:00|14417.1|14416.4|14416.1|14415.4|14418.7|14418|14415|14414.3|247
1749211200000|2025-06-06 12:00:00|14416|14415.3|14418.9|14418.2|14420.3|14419.6|14414.2|14413.5|236
1749211500000|2025-06-06 12:05:00|14418.6|14417.9|14426.4|14425.7|14427.1|14426.4|14418.5|14417.8|165
1749211800000|2025-06-06 12:10:00|14426.5|14425.8|14431.3|14430.6|14434|14433.3|14426.4|14425.7|275
1749212100000|2025-06-06 12:15:00|14431.5|14430.8|14425.2|14424.5|14432.3|14431.1|14424|14423.3|241
1749212400000|2025-06-06 12:20:00|14425.3|14424.6|14423.7|14423|14426.4|14425.7|14421.1|14420.4|260
1749212700000|2025-06-06 12:25:00|14423.8|14423.1|14427.1|14421.1|14429.1|14427.7|14422.6|14421.1|257
1749213000000|2025-06-06 12:30:00|14430.2|14424.2|14432.1|14430.5|14471.7|14467.6|14409.1|14407.4|634
1749213300000|2025-06-06 12:35:00|14432.3|14431.1|14471.9|14471.2|14473.6|14472.9|14429.3|14428.6|618
1749213600000|2025-06-06 12:40:00|14471.8|14471.1|14452.3|14450.8|14474.7|14474|14451.4|14450.3|598
1749213900000|2025-06-06 12:45:00|14452|14450.5|14454.5|14453.8|14457.1|14455.5|14444.2|14442.5|512
1749214200000|2025-06-06 12:50:00|14455.6|14454.9|14445.3|14444.6|14462.7|14462|14445.3|14444.6|485
1749214500000|2025-06-06 12:55:00|14445.6|14444.9|14462.8|14462.1|14462.8|14462.1|14445.4|14444.7|471
1749214800000|2025-06-06 13:00:00|14463.9|14463.2|14473.6|14472.9|14475.5|14474.8|14461|14460.3|430
1749215100000|2025-06-06 13:05:00|14473.1|14472.4|14466.5|14465.8|14478.2|14477.5|14464.4|14463.7|458
1749215400000|2025-06-06 13:10:00|14466.4|14465.7|14464.3|14463.6|14468.3|14467.6|14456.1|14455.4|388
1749215700000|2025-06-06 13:15:00|14466.1|14465.4|14472.9|14472.2|14475.1|14474.4|14459|14458.3|392
1749216000000|2025-06-06 13:20:00|14472.7|14472|14485.1|14484.4|14488.8|14488.1|14472.6|14471.9|374
1749216300000|2025-06-06 13:25:00|14485|14484.3|14487.1|14486.4|14490|14489.3|14482.8|14482.1|396
1749216600000|2025-06-06 13:30:00|14487.3|14486.6|14476.6|14475.9|14496.5|14495.8|14476.6|14475.9|497
1749216900000|2025-06-06 13:35:00|14476.2|14475.5|14485.7|14485|14486.8|14486.1|14474.5|14473.8|451
1749217200000|2025-06-06 13:40:00|14485.8|14485.1|14494.5|14493.8|14494.9|14494.2|14482.7|14481.8|457
1749217500000|2025-06-06 13:45:00|14494.8|14494.1|14492.5|14491.8|14497.9|14497.2|14491.7|14491|373
1749217800000|2025-06-06 13:50:00|14492.9|14492.2|14485.4|14484.7|14493.2|14492.5|14481.8|14481.1|424
1749218100000|2025-06-06 13:55:00|14486.7|14486|14491.5|14490.8|14491.5|14490.8|14481.5|14480.8|495
1749218400000|2025-06-06 14:00:00|14491.2|14490.5|14489.7|14489|14498.7|14497.9|14484.1|14483.4|448
1749218700000|2025-06-06 14:05:00|14489.5|14488.8|14491.4|14490.7|14498.7|14498|14486.3|14485.6|412
1749219000000|2025-06-06 14:10:00|14491.6|14490.9|14484.9|14484.2|14493.7|14493|14480.7|14480|418
1749219300000|2025-06-06 14:15:00|14484.7|14484|14489.9|14489.2|14492.3|14491.6|14480.9|14480.2|405
1749219600000|2025-06-06 14:20:00|14489.8|14489.1|14486.1|14485.4|14494.8|14494.1|14483.2|14482.5|429
1749219900000|2025-06-06 14:25:00|14486.3|14485.6|14467.2|14466.5|14488.9|14488.2|14462.3|14461.6|418
1749220200000|2025-06-06 14:30:00|14467.4|14466.7|14476.6|14475.9|14477.7|14477|14466.5|14465.8|407
1749220500000|2025-06-06 14:35:00|14476.7|14476|14477.6|14476.9|14479.7|14479|14472.7|14472|338
1749220800000|2025-06-06 14:40:00|14477.4|14476.7|14483.2|14482.5|14484.2|14483.5|14477|14476.3|324
1749221100000|2025-06-06 14:45:00|14483.3|14482.6|14496|14495.3|14498.4|14497.7|14482.9|14482.2|365
1749221400000|2025-06-06 14:50:00|14496.1|14495.4|14495.2|14494.5|14499.7|14498.9|14492.3|14491.6|331
1749221700000|2025-06-06 14:55:00|14495.4|14494.7|14490.5|14489.8|14502.8|14501.5|14490|14489|439
1749222000000|2025-06-06 15:00:00|14490.4|14489.7|14492.8|14492.1|14495.1|14494.4|14489.3|14488.6|377
1749222300000|2025-06-06 15:05:00|14492.7|14492|14508.8|14508.1|14509.4|14508.2|14490.6|14489.3|427
1749222600000|2025-06-06 15:10:00|14508.5|14507.8|14506.4|14505.7|14508.6|14507.9|14501.7|14501|320
1749222900000|2025-06-06 15:15:00|14506.2|14505.5|14496.9|14496.2|14506.9|14506.2|14495.3|14494.6|439
1749223200000|2025-06-06 15:20:00|14496.2|14495.5|14491.4|14490.7|14496.9|14496.2|14486.6|14485.9|471
1749223500000|2025-06-06 15:25:00|14491.1|14490.4|14489.5|14488.8|14496.1|14495.4|14487.8|14487.1|422
1749223800000|2025-06-06 15:30:00|14489.7|14489|14485.1|14484.4|14492.1|14491.4|14484.5|14483.8|328
1749224100000|2025-06-06 15:35:00|14485.5|14484.8|14477.6|14476.9|14485.5|14484.8|14477.1|14476.4|345
1749224400000|2025-06-06 15:40:00|14477.7|14477|14480.9|14480.2|14487.1|14486.4|14477.7|14477|292
1749224700000|2025-06-06 15:45:00|14481|14480.3|14482.3|14481.6|14483.5|14482.8|14480.8|14480.1|232
1749225000000|2025-06-06 15:50:00|14482|14481.3|14484.1|14483.4|14486.6|14485.9|14478.9|14478.2|239
1749225300000|2025-06-06 15:55:00|14483.5|14482.8|14488.1|14487.4|14488.7|14487.9|14483|14482.3|278
1749225600000|2025-06-06 16:00:00|14488.2|14487.5|14486.9|14486.2|14489.8|14489.1|14485.3|14484.3|266
1749225900000|2025-06-06 16:05:00|14486.6|14485.9|14487|14486.3|14491.6|14490.9|14485.2|14484.5|226
1749226200000|2025-06-06 16:10:00|14487.1|14486.4|14492.4|14491.7|14492.4|14491.7|14484.5|14483.8|208
1749226500000|2025-06-06 16:15:00|14492.2|14491.5|14483.3|14481.6|14492.2|14491.5|14482.5|14481.2|278
1749226800000|2025-06-06 16:20:00|14483.7|14481.7|14488|14487.3|14488.7|14487.9|14482.1|14481.2|253
1749227100000|2025-06-06 16:25:00|14487.8|14487.1|14493.4|14492.7|14493.4|14492.7|14485.7|14485|242
1749227400000|2025-06-06 16:30:00|14493.1|14492.4|14493.8|14493.1|14495.8|14495.1|14491.7|14491|246
1749227700000|2025-06-06 16:35:00|14493.9|14493.2|14498.3|14497.6|14498.6|14497.9|14492.6|14491.9|281
1749228000000|2025-06-06 16:40:00|14498|14497.3|14491.2|14490.5|14498.6|14497.9|14490|14489.3|257
1749228300000|2025-06-06 16:45:00|14491.4|14490.7|14490.2|14489.5|14492.5|14491.8|14488.4|14487.7|189
1749228600000|2025-06-06 16:50:00|14490.3|14489.6|14495.3|14494.6|14496.2|14495.5|14489.4|14488.7|242
1749228900000|2025-06-06 16:55:00|14495.4|14494.7|14497|14496.3|14497.1|14496.4|14493.4|14492.7|272
1749229200000|2025-06-06 17:00:00|14497.5|14496.8|14490.9|14490.2|14497.5|14496.8|14490.1|14489.4|252
1749229500000|2025-06-06 17:05:00|14491.1|14490.4|14488.2|14487.5|14493.5|14492.8|14488.2|14487.5|200
1749229800000|2025-06-06 17:10:00|14488.4|14487.7|14487.3|14486.6|14489.9|14489.2|14484.3|14483.6|217
1749230100000|2025-06-06 17:15:00|14487.4|14486.7|14487.4|14486.7|14490.4|14489.7|14485.6|14484.9|181
1749230400000|2025-06-06 17:20:00|14487.5|14486.8|14490.5|14489.8|14491.9|14491.2|14485.2|14484.5|159
1749230700000|2025-06-06 17:25:00|14490.1|14489.4|14489.9|14489.2|14491.3|14490.6|14488.7|14488|170
1749231000000|2025-06-06 17:30:00|14489.6|14488.9|14490.5|14489.8|14491.7|14491|14488.7|14488|159
1749231300000|2025-06-06 17:35:00|14490.4|14489.7|14495.1|14494.4|14495.5|14494.8|14490.4|14489.7|167
1749231600000|2025-06-06 17:40:00|14495.2|14494.5|14494.7|14494|14496.9|14496.2|14493.1|14492.4|155
1749231900000|2025-06-06 17:45:00|14494.8|14494.1|14489.6|14488.9|14495.2|14494.5|14489.1|14488.4|95
1749232200000|2025-06-06 17:50:00|14489.5|14488.8|14488.2|14487.5|14490.9|14490.2|14487.7|14487|106
1749232500000|2025-06-06 17:55:00|14487.8|14487.1|14487.2|14486.5|14489|14488.3|14483.3|14482.6|162
1749232800000|2025-06-06 18:00:00|14487.1|14486.4|14488.6|14487.9|14490.1|14489.4|14486.2|14485.5|209
1749233100000|2025-06-06 18:05:00|14489.7|14489|14485.6|14484.9|14491.1|14490.4|14484.2|14483.5|161
1749233400000|2025-06-06 18:10:00|14485.8|14485.1|14489.4|14488.7|14490.9|14490.2|14485.6|14484.9|135
1749233700000|2025-06-06 18:15:00|14490.1|14489.4|14488.5|14487.8|14490.8|14490.1|14487.1|14486.4|163
1749234000000|2025-06-06 18:20:00|14488.6|14487.9|14485.6|14484.9|14488.6|14487.9|14485.2|14484.5|139
1749234300000|2025-06-06 18:25:00|14485.5|14484.8|14486.1|14485.4|14487.3|14486.6|14484.2|14483.3|160
1749234600000|2025-06-06 18:30:00|14486.2|14485.5|14483.6|14482.9|14490.3|14489.6|14483.5|14482.8|225
1749234900000|2025-06-06 18:35:00|14483.3|14482.6|14482.2|14481.5|14485|14484.3|14481.4|14480.7|157
1749235200000|2025-06-06 18:40:00|14481.9|14481.2|14485.3|14484.6|14487.6|14486.9|14481.9|14481.2|185
1749235500000|2025-06-06 18:45:00|14485.6|14484.9|14485.2|14484.5|14486.9|14486.2|14484|14483.3|169
1749235800000|2025-06-06 18:50:00|14485.3|14484.6|14487.4|14486.7|14487.7|14487|14484|14483.3|149
1749236100000|2025-06-06 18:55:00|14486.5|14485.8|14485.3|14484.6|14488.3|14487.6|14485.2|14484.5|126
1749236400000|2025-06-06 19:00:00|14485.2|14484.5|14483.5|14482.8|14485.3|14484.6|14480.8|14480.1|124
1749236700000|2025-06-06 19:05:00|14483.9|14483.2|14479.4|14478.7|14484.3|14483.6|14479.3|14478.6|124
1749237000000|2025-06-06 19:10:00|14479.6|14478.9|14480|14479.3|14480.8|14480.1|14478.8|14477.7|148
1749237300000|2025-06-06 19:15:00|14479.8|14479.1|14479.3|14478.6|14480.8|14480.1|14478.8|14477.8|120
1749237600000|2025-06-06 19:20:00|14479.2|14478.5|14480|14478.5|14480.6|14479.9|14478|14477.3|107
1749237900000|2025-06-06 19:25:00|14480.3|14478.6|14482.8|14482.1|14483.7|14482.9|14479.7|14478.6|139
1749238200000|2025-06-06 19:30:00|14482.7|14482|14482.1|14481.4|14484.2|14483.5|14480.9|14480.2|138
1749238500000|2025-06-06 19:35:00|14482.2|14481.5|14481.4|14480.7|14482.6|14481.9|14480.9|14480.2|110
1749238800000|2025-06-06 19:40:00|14481.5|14480.8|14480.2|14479.5|14482|14481.3|14479.6|14478.9|91
1749239100000|2025-06-06 19:45:00|14480.1|14479.4|14481.3|14480.6|14482.1|14481.3|14479.2|14478.2|120
1749239400000|2025-06-06 19:50:00|14481.9|14481.2|14482.2|14481.5|14483.1|14482.4|14481.1|14479.6|136
1749239700000|2025-06-06 19:55:00|14482.1|14481.4|14479.2|14478.5|14482.9|14482.2|14478.1|14477.3|180
1749240000000|2025-06-06 20:00:00|14479|14478.3|14479.8|14478.8|14480.5|14479.7|14478.2|14477.5|88
1749240300000|2025-06-06 20:05:00|14479.9|14478.9|14481.9|14480.9|14482.4|14481.4|14479.9|14478.9|73
1749240600000|2025-06-06 20:10:00|14481.7|14480.7|14482.8|14482.1|14483|14482.3|14481.3|14480.3|33
1749240900000|2025-06-06 20:15:00|14483|14482.3|14483.1|14482.1|14483.1|14482.3|14481.8|14481.1|32
1749241200000|2025-06-06 20:20:00|14482.9|14481.9|14482.9|14481.9|14483|14482.3|14482.2|14481.5|36
1749241500000|2025-06-06 20:25:00|14482.7|14481.7|14481.6|14480.6|14482.7|14482|14480.5|14479.8|64
1749241800000|2025-06-06 20:30:00|14481.5|14480.5|14483.3|14482.3|14484.1|14483.1|14481.4|14480.4|34
1749242100000|2025-06-06 20:35:00|14483.4|14482.4|14485.5|14484.5|14485.5|14484.5|14483.4|14482.4|27
1749242400000|2025-06-06 20:40:00|14485.9|14484.9|14486.4|14485.4|14487.8|14486.8|14485.2|14484.2|59
1749242700000|2025-06-06 20:45:00|14486.5|14485.5|14486.3|14485.3|14487.5|14486.5|14485.2|14484.2|52
1749243000000|2025-06-06 20:50:00|14486.6|14485.6|14489.1|14484.4|14489.5|14488.5|14486.3|14484.4|56
1749243300000|2025-06-06 20:55:00|14489.7|14484.5|14487.7|14480.7|14491|14486.8|14486.5|14480.7|38
1749412800000|2025-06-08 20:00:00|14494.5|14482.5|14494.5|14482.5|14494.5|14482.5|14494.5|14482.5|1
1749413100000|2025-06-08 20:05:00|14494.4|14482.4|14494.4|14482.4|14494.5|14482.5|14494.4|14482.4|3
1749413400000|2025-06-08 20:10:00|14494.9|14482.9|14494.8|14482.8|14494.9|14482.9|14494.8|14482.8|2
1749414000000|2025-06-08 20:20:00|14494.4|14482.4|14494.7|14482.7|14494.9|14482.9|14494.4|14482.4|4
1749414300000|2025-06-08 20:25:00|14494.9|14482.9|14493.9|14481.9|14494.9|14482.9|14493.9|14481.9|17
1749414600000|2025-06-08 20:30:00|14494|14482|14494|14482|14494.1|14482.1|14493.9|14481.9|10
1749414900000|2025-06-08 20:35:00|14493.9|14481.9|14494.5|14482.5|14494.5|14482.5|14493.9|14481.9|11
1749415200000|2025-06-08 20:40:00|14494.6|14482.6|14494.5|14482.5|14494.6|14482.6|14494.5|14482.5|2
1749415500000|2025-06-08 20:45:00|14494.7|14482.7|14494.8|14482.8|14495|14483|14494|14482|21
1749415800000|2025-06-08 20:50:00|14495|14483|14494.9|14482.9|14495|14483|14494.9|14482.9|2
1749416100000|2025-06-08 20:55:00|14495.4|14482.4|14495.3|14482.3|14495.5|14482.5|14495.1|14482.1|5
1749416400000|2025-06-08 21:00:00|14495.4|14482.4|14491.8|14484.8|14495.4|14485|14491.8|14481.9|9
1749416700000|2025-06-08 21:05:00|14491.7|14484.7|14491.6|14484.6|14491.7|14484.7|14491.6|14484.6|2
1749417000000|2025-06-08 21:10:00|14482.3|14475.3|14484.8|14477.8|14491|14484|14482.2|14475.2|46
1749417300000|2025-06-08 21:15:00|14484.7|14477.7|14485|14478|14485|14478|14484.3|14477.3|15
1749417600000|2025-06-08 21:20:00|14484.4|14477.4|14485|14478|14485|14478|14484.4|14477.4|12
1749417900000|2025-06-08 21:25:00|14482.5|14475.5|14484.9|14477.9|14485.1|14478.1|14482.5|14475.5|16
1749418200000|2025-06-08 21:30:00|14484.1|14477.1|14484.9|14477.9|14484.9|14477.9|14484.1|14477.1|25
1749418500000|2025-06-08 21:35:00|14484.1|14477.1|14484.9|14477.9|14485.5|14478.5|14484.1|14477.1|4
1749418800000|2025-06-08 21:40:00|14484.8|14477.8|14484.8|14477.8|14484.8|14477.8|14484.2|14477.2|3
1749419100000|2025-06-08 21:45:00|14485.5|14478.5|14485|14478|14485.5|14478.5|14485|14478|2
1749419400000|2025-06-08 21:50:00|14482.9|14480.1|14481.2|14478|14485.4|14480.4|14480.5|14475.4|19
1749420000000|2025-06-08 22:00:00|14480.5|14477.3|14476.4|14473.6|14481.2|14478|14475.9|14473|56
1749420300000|2025-06-08 22:05:00|14475.9|14474.1|14474.5|14473.8|14476.7|14474.8|14474.2|14473.2|52
1749420600000|2025-06-08 22:10:00|14475.7|14473.2|14472|14471.3|14475.7|14473.3|14470.2|14469.5|90
1749420900000|2025-06-08 22:15:00|14471.8|14471.1|14470.9|14470.2|14472.1|14471.4|14470.7|14469.8|70
1749421200000|2025-06-08 22:20:00|14470.5|14469.8|14471.1|14470.4|14472.1|14471.4|14470.5|14469.8|50
1749421500000|2025-06-08 22:25:00|14471.2|14470.1|14471.6|14469.9|14472.4|14471.6|14470.6|14469.9|51
1749421800000|2025-06-08 22:30:00|14471.7|14470.4|14466.9|14466.2|14471.7|14470.4|14465.6|14464.9|95
1749422100000|2025-06-08 22:35:00|14467|14466.3|14468.7|14468|14468.7|14468|14466.2|14464.9|54
1749422400000|2025-06-08 22:40:00|14468.5|14467.8|14469.1|14468.1|14469.6|14468.4|14467.5|14466.8|53
1749422700000|2025-06-08 22:45:00|14469.2|14468.2|14471.9|14470.2|14473.3|14471.5|14468.8|14467.4|44
1749423000000|2025-06-08 22:50:00|14472|14470.3|14472|14470.2|14472.6|14470.9|14471.8|14470|48
1749423300000|2025-06-08 22:55:00|14471.9|14470.3|14470.3|14468.7|14474.2|14472.5|14469.9|14468.6|61
1749423600000|2025-06-08 23:00:00|14470.7|14469|14467.8|14467.1|14470.7|14469|14465.8|14465.1|108
1749423900000|2025-06-08 23:05:00|14468|14467.3|14468.1|14467.4|14468.2|14467.5|14466.5|14465.8|45
1749424200000|2025-06-08 23:10:00|14468.8|14468.1|14464.1|14463.1|14468.8|14468.1|14461.6|14460.9|103
1749424500000|2025-06-08 23:15:00|14464|14463|14465.9|14465.2|14466.5|14465.8|14463.5|14462.8|74
1749424800000|2025-06-08 23:20:00|14465.8|14465.1|14466.1|14465.4|14468.8|14468.1|14465.6|14464.9|78
1749425100000|2025-06-08 23:25:00|14466|14465.3|14463.9|14463.2|14466.5|14465.7|14463.6|14462.7|62
1749425400000|2025-06-08 23:30:00|14463.8|14463.1|14464.9|14464.2|14465.7|14464.3|14460.7|14460|52
1749425700000|2025-06-08 23:35:00|14465|14464.3|14467.4|14466.7|14468|14467.3|14464.9|14464.2|55
1749426000000|2025-06-08 23:40:00|14467.7|14467|14472|14471.3|14472.1|14471.4|14467.4|14466.5|65
1749426300000|2025-06-08 23:45:00|14472.4|14471.7|14473.4|14472.7|14475.1|14474.4|14471.6|14470.9|93
1749426600000|2025-06-08 23:50:00|14473.2|14472.5|14470.2|14469.2|14473.3|14472.6|14468|14467|76
1749426900000|2025-06-08 23:55:00|14470.6|14469.6|14469.9|14469.2|14471.7|14471|14467.8|14467.1|126
1749427200000|2025-06-09 00:00:00|14469.7|14469|14461.9|14460.4|14470.3|14469.6|14458.7|14456.9|229
1749427500000|2025-06-09 00:05:00|14461.5|14460.5|14466.2|14465.5|14466.3|14465.6|14460.1|14459.4|163
1749427800000|2025-06-09 00:10:00|14467.1|14466.4|14466.9|14466.2|14469.6|14468.5|14464.7|14464|163
1749428100000|2025-06-09 00:15:00|14467.1|14466.4|14476.8|14476.1|14477.1|14476.4|14467.1|14466.4|179
1749428400000|2025-06-09 00:20:00|14477.3|14476.6|14477.7|14477|14482.2|14481.2|14477.2|14476|214
1749428700000|2025-06-09 00:25:00|14477.6|14476.9|14482.2|14480.6|14483.1|14482.4|14477.6|14476.9|168
1749429000000|2025-06-09 00:30:00|14480.7|14480|14470.8|14470.1|14480.7|14480|14470.8|14470.1|196
1749429300000|2025-06-09 00:35:00|14470.9|14470.2|14469.9|14469.2|14472.5|14471.1|14465|14464.3|192
1749429600000|2025-06-09 00:40:00|14470|14469.3|14477.9|14476.9|14479.3|14477.6|14470|14469.3|205
1749429900000|2025-06-09 00:45:00|14477|14476.3|14483|14482.3|14484.2|14483.5|14476.6|14475.3|237
1749430200000|2025-06-09 00:50:00|14482.9|14482.2|14484.6|14483.9|14491.2|14490.3|14480.9|14480.2|330
1749430500000|2025-06-09 00:55:00|14485.1|14484.4|14494.3|14493.6|14495.5|14494.8|14483.7|14483|267
1749430800000|2025-06-09 01:00:00|14494|14493.3|14485.9|14484.9|14494.4|14493.7|14484.8|14484.1|218
1749431100000|2025-06-09 01:05:00|14485.2|14484.2|14486.2|14485.5|14487.2|14486.5|14483.8|14482.4|151
1749431400000|2025-06-09 01:10:00|14486|14485.3|14474.6|14473.9|14486.1|14485.4|14472.8|14471.7|225
1749431700000|2025-06-09 01:15:00|14474.7|14474|14474.3|14473.6|14478.7|14478|14471.6|14470.9|166
1749432000000|2025-06-09 01:20:00|14474.1|14473.4|14460.9|14460.2|14475.1|14474.4|14460.4|14459.7|189
1749432300000|2025-06-09 01:25:00|14460.7|14460|14464.2|14463.5|14464.9|14464.2|14457.4|14456.7|148
1749432600000|2025-06-09 01:30:00|14463.9|14463.2|14462.1|14461.4|14468.9|14468.2|14460.9|14460.2|179
1749432900000|2025-06-09 01:35:00|14461.8|14461.1|14465.5|14464.8|14465.9|14465.2|14455.7|14455|195
1749433200000|2025-06-09 01:40:00|14464.9|14464.2|14457.5|14456.8|14464.9|14464.2|14457.2|14456.5|165
1749433500000|2025-06-09 01:45:00|14457.3|14456.6|14451.6|14450.9|14457.6|14456.9|14451.5|14450.8|182
1749433800000|2025-06-09 01:50:00|14451.3|14450.6|14453.8|14453.1|14454.8|14454.1|14448|14447.3|214
1749434100000|2025-06-09 01:55:00|14453.7|14453|14454.7|14454|14455.1|14454.4|14450|14449.3|200
1749434400000|2025-06-09 02:00:00|14454.6|14453.9|14449|14448.3|14457.3|14456.6|14444.9|14444.2|229
1749434700000|2025-06-09 02:05:00|14448.9|14448.2|14441.5|14440.8|14450.5|14449.8|14440.9|14439.8|229
1749435000000|2025-06-09 02:10:00|14441.1|14440.4|14442|14441.3|14443.3|14442.6|14439.6|14438.3|197
1749435300000|2025-06-09 02:15:00|14441.9|14441.2|14446.1|14445.4|14448.9|14448.2|14441.9|14441.2|112
1749435600000|2025-06-09 02:20:00|14446.2|14445.5|14439.1|14438.4|14446.3|14445.6|14436.8|14436.1|135
1749435900000|2025-06-09 02:25:00|14438.8|14438.1|14439.6|14438.9|14442.3|14441.6|14435.1|14434.4|181
1749436200000|2025-06-09 02:30:00|14440|14438.5|14443.4|14442.7|14443.7|14442.8|14437.8|14437|145
1749436500000|2025-06-09 02:35:00|14443.2|14442.5|14446.2|14445.5|14447.4|14446.7|14443.2|14442.5|132
1749436800000|2025-06-09 02:40:00|14446|14445.3|14444.9|14444.2|14446|14445.3|14441.7|14441|109
1749437100000|2025-06-09 02:45:00|14444.4|14443.7|14445.1|14444.4|14448|14447.3|14441.7|14441|164
1749437400000|2025-06-09 02:50:00|14445.8|14445.1|14446.8|14446.1|14449.1|14448.4|14443.9|14443.2|119
1749437700000|2025-06-09 02:55:00|14446.1|14445.4|14450.4|14449.7|14451.2|14450.5|14442.9|14442.2|138
1749438000000|2025-06-09 03:00:00|14450.3|14449.6|14441.9|14441.2|14450.7|14450|14441.9|14441.2|166
1749438300000|2025-06-09 03:05:00|14442.2|14441.5|14442.7|14442|14444.8|14444.1|14441.4|14440.7|125
1749438600000|2025-06-09 03:10:00|14442.8|14442.1|14436.9|14436.2|14443.4|14442.7|14436.6|14435.9|88
1749438900000|2025-06-09 03:15:00|14436.6|14435.9|14441.8|14441.1|14441.9|14441.2|14435.9|14435.2|96
1749439200000|2025-06-09 03:20:00|14441.7|14441|14443.1|14442.4|14443.1|14442.4|14439.6|14438.9|102
1749439500000|2025-06-09 03:25:00|14443|14442.3|14446.1|14445.4|14447.7|14447|14442.3|14441.6|147
1749439800000|2025-06-09 03:30:00|14446.2|14445.5|14447.2|14446.5|14447.8|14447.1|14445.1|14444.4|96
1749440100000|2025-06-09 03:35:00|14446.8|14446.1|14451.1|14450.4|14451.2|14450.5|14446.8|14446.1|112
1749440400000|2025-06-09 03:40:00|14450.8|14450.1|14450.4|14449.7|14451.3|14450.6|14449.4|14448.7|85
1749440700000|2025-06-09 03:45:00|14450.1|14449.4|14446.3|14445.6|14450.1|14449.4|14446.1|14445.4|81
1749441000000|2025-06-09 03:50:00|14446.1|14445.4|14450.8|14450.1|14451|14450.3|14444|14443.3|101
1749441300000|2025-06-09 03:55:00|14450.7|14450|14449.8|14449.1|14451.2|14450.5|14448.7|14448|103
1749441600000|2025-06-09 04:00:00|14449.9|14449.2|14446.1|14445.4|14449.9|14449.2|14444.5|14443.8|102
1749441900000|2025-06-09 04:05:00|14445.9|14445.2|14444.9|14444.2|14446|14445.3|14442.2|14441.5|74
1749442200000|2025-06-09 04:10:00|14445.2|14444.5|14444.9|14444.2|14447.9|14447.2|14443.2|14442.5|96
1749442500000|2025-06-09 04:15:00|14445.3|14444.6|14443|14442.3|14446.3|14445.6|14441.2|14440.5|74
1749442800000|2025-06-09 04:20:00|14442.8|14442.1|14440.9|14440.2|14443.1|14442.4|14439.9|14439.2|83
1749443100000|2025-06-09 04:25:00|14441|14440.3|14442.8|14442.1|14443.4|14442.7|14440.7|14440|68
1749443400000|2025-06-09 04:30:00|14442.9|14442.2|14446.7|14446|14447.3|14446.6|14442.9|14442.2|83
1749443700000|2025-06-09 04:35:00|14446.6|14445.9|14439|14438.3|14446.7|14446|14439|14438.3|94
1749444000000|2025-06-09 04:40:00|14439.7|14437.8|14442.3|14441.6|14443.4|14442.7|14438.7|14437.7|103
1749444300000|2025-06-09 04:45:00|14442.4|14441.7|14442.2|14441.5|14444.7|14444|14439.7|14439|85
1749444600000|2025-06-09 04:50:00|14441.5|14440.8|14438.6|14437.9|14441.5|14440.8|14435.6|14434.9|132
1749444900000|2025-06-09 04:55:00|14438.4|14437.7|14438.7|14438|14440.6|14439.9|14437.6|14436.9|87
1749445200000|2025-06-09 05:00:00|14438.6|14437.9|14436.9|14436.2|14440.1|14439.4|14435.7|14435|106
1749445500000|2025-06-09 05:05:00|14437|14436.3|14439.2|14438.5|14440.5|14439.8|14436.8|14436.1|75
1749445800000|2025-06-09 05:10:00|14439.3|14438.6|14438.7|14438|14441.6|14440.9|14437.5|14436.8|88
1749446100000|2025-06-09 05:15:00|14438.8|14438.1|14442.7|14442|14443.6|14442.2|14438.6|14437.9|100
1749446400000|2025-06-09 05:20:00|14442.9|14442.2|14446.9|14446.2|14447.7|14447|14442.9|14442.2|94
1749446700000|2025-06-09 05:25:00|14447.4|14446.7|14447.2|14446.5|14449.8|14449.1|14446.1|14445.4|118
1749447000000|2025-06-09 05:30:00|14447.1|14446.4|14443.7|14443|14447.2|14446.5|14438.9|14438.2|146
1749447300000|2025-06-09 05:35:00|14444.1|14443.4|14446|14445.3|14450.1|14449.4|14444.1|14443.4|148
1749447600000|2025-06-09 05:40:00|14445.9|14445.2|14442.8|14442.1|14446.4|14445.6|14442.4|14441.7|139
1749447900000|2025-06-09 05:45:00|14442.9|14442.2|14439|14438.3|14445.7|14445|14438.9|14438.2|131
1749448200000|2025-06-09 05:50:00|14439.5|14438.8|14444.9|14444.2|14445.7|14445|14438.3|14437.6|125
1749448500000|2025-06-09 05:55:00|14444.8|14444.1|14441.7|14441|14444.8|14444.1|14437.4|14436.7|178
1749448800000|2025-06-09 06:00:00|14441.8|14441.1|14441.4|14440.7|14446.9|14446.2|14440.8|14440.1|237
1749449100000|2025-06-09 06:05:00|14441.6|14440.9|14439.9|14439.2|14443|14442.3|14438.4|14437.7|161
1749449400000|2025-06-09 06:10:00|14440|14439.3|14435.8|14435.1|14440.7|14440|14433.6|14432.9|203
1749449700000|2025-06-09 06:15:00|14435.9|14435.2|14429.8|14429.1|14436.7|14436|14427.9|14427.2|179
1749450000000|2025-06-09 06:20:00|14429.9|14429.2|14428.1|14427.4|14430.4|14429.7|14426.1|14425.4|188
1749450300000|2025-06-09 06:25:00|14428|14427.3|14429.2|14428.5|14430.7|14430|14427.6|14426.9|137
1749450600000|2025-06-09 06:30:00|14430.2|14429.5|14426.9|14426.2|14430.3|14429.6|14425.1|14424.4|162
1749450900000|2025-06-09 06:35:00|14427.1|14426.4|14425.2|14424.5|14428.3|14427.6|14424.1|14423.4|119
1749451200000|2025-06-09 06:40:00|14425|14424.3|14427.6|14426.9|14429.7|14429|14425|14424.3|125
1749451500000|2025-06-09 06:45:00|14428|14427.3|14423.7|14423|14428.2|14427.5|14421.1|14420.4|195
1749451800000|2025-06-09 06:50:00|14423.9|14423.2|14423.3|14422.6|14425.4|14424.7|14421.2|14420.5|188
1749452100000|2025-06-09 06:55:00|14423.2|14422.5|14421.5|14420.8|14424.6|14423.9|14420.6|14419.9|195
1749452400000|2025-06-09 07:00:00|14421.9|14421.2|14427.9|14427.2|14428.1|14427.4|14421.9|14421.2|272
1749452700000|2025-06-09 07:05:00|14427.5|14426.8|14426.7|14426|14430|14429.3|14425.9|14425.2|193
1749453000000|2025-06-09 07:10:00|14426.6|14425.9|14423.2|14422.5|14427.4|14426.7|14420.8|14420.1|180
1749453300000|2025-06-09 07:15:00|14423.1|14422.4|14426.8|14426.1|14432.4|14431.6|14423.1|14422.4|187
1749453600000|2025-06-09 07:20:00|14427|14426.3|14421.2|14419.7|14429.3|14428.6|14418.9|14418.2|193
1749453900000|2025-06-09 07:25:00|14420.8|14419.8|14423.4|14422.7|14425.8|14425.1|14419.1|14418.4|158
1749454200000|2025-06-09 07:30:00|14422.9|14422.2|14421|14420.3|14425.9|14424.9|14419|14418.3|230
1749454500000|2025-06-09 07:35:00|14421.2|14420.5|14418.2|14417.5|14421.6|14420.9|14417.8|14417.1|191
1749454800000|2025-06-09 07:40:00|14417.9|14417.2|14415.3|14414.6|14418.7|14417.5|14413.2|14412.5|186
1749455100000|2025-06-09 07:45:00|14415.2|14414.5|14413.6|14412.9|14415.8|14415.1|14410.8|14410.1|230
1749455400000|2025-06-09 07:50:00|14413.9|14413.2|14412.4|14411.7|14416.5|14415.8|14412.4|14411.7|162
1749455700000|2025-06-09 07:55:00|14412.7|14412|14415.1|14414.4|14415.2|14414.5|14411.9|14411.2|144
1749456000000|2025-06-09 08:00:00|14413.7|14413|14414.1|14413.4|14418.1|14417.4|14410.4|14409.7|350
1749456300000|2025-06-09 08:05:00|14413.9|14413.2|14410.4|14409.7|14413.9|14413.2|14407.6|14406.7|241
1749456600000|2025-06-09 08:10:00|14410.6|14409.9|14410.8|14410.1|14412|14411.3|14405.8|14405.1|165
1749456900000|2025-06-09 08:15:00|14411.4|14410.7|14414.9|14414.2|14415.6|14414.9|14411.4|14410.5|157
1749457200000|2025-06-09 08:20:00|14415.3|14414.6|14408.6|14407.9|14415.9|14415.2|14408.1|14407.4|222
1749457500000|2025-06-09 08:25:00|14408.7|14408|14407.7|14407|14413.4|14412.1|14407.7|14407|205
1749457800000|2025-06-09 08:30:00|14407.6|14406.9|14405.7|14405|14409.4|14408.7|14404.4|14403.7|239
1749458100000|2025-06-09 08:35:00|14405.5|14404.8|14406|14405.3|14407.7|14407|14404.4|14403.7|191
1749458400000|2025-06-09 08:40:00|14405.7|14405|14406.4|14405.7|14407.3|14406.6|14404.4|14403.7|164
1749458700000|2025-06-09 08:45:00|14406.6|14405.9|14408.4|14407.7|14409.6|14408.9|14404.9|14404.2|167
1749459000000|2025-06-09 08:50:00|14409|14408.3|14410|14409.3|14413.1|14412.4|14407.6|14406.9|143
1749459300000|2025-06-09 08:55:00|14410.3|14409.6|14416|14415.3|14417.7|14417|14409.4|14408.7|162
1749459600000|2025-06-09 09:00:00|14415.9|14415.2|14404.3|14403.3|14417.5|14416.5|14404.3|14403|261
1749459900000|2025-06-09 09:05:00|14405.1|14404.4|14403.3|14402.6|14406.4|14405.7|14402.6|14401.9|200
1749460200000|2025-06-09 09:10:00|14403.4|14402.7|14398.7|14398|14403.9|14403.2|14398|14397.3|166
1749460500000|2025-06-09 09:15:00|14398.9|14398.2|14404.5|14403|14404.9|14404.2|14398.1|14397.4|166
1749460800000|2025-06-09 09:20:00|14404.3|14402.8|14406.4|14405.7|14407.3|14406.6|14402.5|14401.8|145
1749461100000|2025-06-09 09:25:00|14406.6|14405.9|14405.6|14404.9|14407.4|14406.7|14401.9|14401.2|164
1749461400000|2025-06-09 09:30:00|14405.4|14404.7|14407.8|14407.1|14409.6|14408.9|14405.1|14404.4|173
1749461700000|2025-06-09 09:35:00|14407.7|14407|14403.5|14402.8|14407.7|14407|14403.5|14402.8|118
1749462000000|2025-06-09 09:40:00|14403.7|14403|14403.4|14402.7|14403.9|14403.2|14400.7|14400|112
1749462300000|2025-06-09 09:45:00|14403.7|14403|14403.4|14402.7|14406.7|14406|14401.3|14400.2|129
1749462600000|2025-06-09 09:50:00|14403.7|14403|14404.5|14403.8|14407.3|14406.6|14402.7|14402|99
1749462900000|2025-06-09 09:55:00|14404.7|14404|14410.8|14410.1|14414|14413.3|14404.6|14403.9|205
1749463200000|2025-06-09 10:00:00|14411.1|14410.4|14411.1|14410.4|14414.9|14414.2|14409.8|14408.6|172
1749463500000|2025-06-09 10:05:00|14411.2|14410.5|14407.9|14407.2|14411.2|14410.5|14406.6|14405.9|121
1749463800000|2025-06-09 10:10:00|14408.2|14407.5|14404.6|14403.9|14409.2|14408.5|14403.9|14403.2|125
1749464100000|2025-06-09 10:15:00|14404.8|14404.1|14407.2|14406.5|14408.9|14408.2|14404|14403.3|118
1749464400000|2025-06-09 10:20:00|14407.6|14406.9|14409.3|14408.6|14409.4|14408.7|14406.9|14406.2|118
1749464700000|2025-06-09 10:25:00|14409.2|14408.5|14406.6|14405.9|14409.8|14409.1|14405|14404.3|107
1749465000000|2025-06-09 10:30:00|14406.5|14405.8|14410.2|14409.5|14411.8|14411.1|14406.4|14405.7|132
1749465300000|2025-06-09 10:35:00|14410.3|14409.6|14411.8|14411.1|14413.7|14413|14409.6|14408.2|113
1749465600000|2025-06-09 10:40:00|14411.7|14411|14412.9|14412.2|14414|14413.3|14410.6|14409.9|115
1749465900000|2025-06-09 10:45:00|14412.2|14411.5|14417.3|14416.6|14417.7|14417|14411.2|14410.5|145
1749466200000|2025-06-09 10:50:00|14417.2|14416.5|14419.2|14418.5|14419.2|14418.5|14415.9|14415.2|124
1749466500000|2025-06-09 10:55:00|14419.1|14418.4|14418|14417|14419.4|14418.7|14416.1|14415.4|169
1749466800000|2025-06-09 11:00:00|14417.5|14416.5|14422.4|14421.7|14425.5|14424.5|14416.5|14415.8|176
1749467100000|2025-06-09 11:05:00|14422.2|14421.5|14422.8|14422.1|14424.1|14423.4|14421.4|14420.7|116
1749467400000|2025-06-09 11:10:00|14422.7|14422|14425.8|14425.1|14428|14427.3|14422.7|14422|130
1749467700000|2025-06-09 11:15:00|14425.9|14425.2|14427.6|14426.9|14431.5|14430.8|14425.7|14425|162
1749468000000|2025-06-09 11:20:00|14426.8|14426.1|14432.4|14431.7|14433.1|14432.2|14426.4|14425.4|183
1749468300000|2025-06-09 11:25:00|14432.7|14432|14432.7|14432|14434.1|14432.9|14431.5|14430.8|138
1749468600000|2025-06-09 11:30:00|14432.8|14432.1|14436.8|14436.1|14441.4|14440.3|14430.8|14430.1|221
1749468900000|2025-06-09 11:35:00|14436.9|14436.2|14440.7|14440|14441.1|14440.4|14436.8|14436.1|202
1749469200000|2025-06-09 11:40:00|14440.9|14440.2|14445.2|14444.5|14446.7|14446|14440.9|14440.2|204
1749469500000|2025-06-09 11:45:00|14445.1|14444.4|14447.7|14447|14448.3|14447.6|14442.9|14441.9|168
1749469800000|2025-06-09 11:50:00|14447.8|14447.1|14451.6|14450.9|14453.6|14452.6|14447.8|14447.1|183
1749470100000|2025-06-09 11:55:00|14451.5|14450.8|14449.6|14448.9|14452.2|14451.5|14448.1|14446.8|223
1749470400000|2025-06-09 12:00:00|14449.7|14449|14447.9|14447.2|14450.4|14449.7|14443.8|14443.1|189
1749470700000|2025-06-09 12:05:00|14448|14447.3|14450.5|14449.8|14454.8|14454.1|14447.2|14446.3|258
1749471000000|2025-06-09 12:10:00|14450.4|14449.7|14452.6|14451.9|14455.5|14454.8|14450|14449.3|179
1749471300000|2025-06-09 12:15:00|14452.5|14451.8|14448.1|14447.4|14452.9|14452.2|14447.2|14446.5|158
1749471600000|2025-06-09 12:20:00|14449.1|14448.4|14454.7|14454|14456.6|14455.9|14449.1|14448.4|231
1749471900000|2025-06-09 12:25:00|14454.9|14454.2|14452|14451.3|14455.4|14454.7|14449|14447.6|179
1749472200000|2025-06-09 12:30:00|14452.1|14451.4|14448.5|14447.8|14454.5|14453.8|14448.3|14447.6|188
1749472500000|2025-06-09 12:35:00|14448.8|14448.1|14449.2|14448.5|14449.7|14449|14445.8|14445.1|192
1749472800000|2025-06-09 12:40:00|14449.9|14449.2|14456.3|14455.6|14457.4|14456.7|14449.8|14449.1|196
1749473100000|2025-06-09 12:45:00|14456.5|14455.8|14464.4|14463.7|14464.6|14463.9|14456.4|14455.7|179
1749473400000|2025-06-09 12:50:00|14464.5|14463.8|14466|14465.3|14469.8|14469.1|14464.2|14463.5|214
1749473700000|2025-06-09 12:55:00|14466.4|14465.7|14463.9|14463.2|14467.9|14467.2|14461|14460|217
1749474000000|2025-06-09 13:00:00|14463.6|14462.9|14463.4|14462.7|14465.9|14465.2|14460.7|14460|214
1749474300000|2025-06-09 13:05:00|14463.6|14462.9|14469.9|14469.2|14473.1|14472.4|14462.7|14462|218
1749474600000|2025-06-09 13:10:00|14470.2|14469.5|14471.1|14470.4|14475|14474.3|14469.9|14469.2|191
1749474900000|2025-06-09 13:15:00|14472|14471.3|14471.2|14470.5|14474.9|14474.2|14471.2|14470.5|163
1749475200000|2025-06-09 13:20:00|14471.7|14471|14476.3|14475.6|14477.7|14477|14468.7|14468|188
1749475500000|2025-06-09 13:25:00|14476.2|14475.5|14471.1|14470.4|14476.7|14476|14469.7|14469|200
1749475800000|2025-06-09 13:30:00|14471|14470.3|14463.9|14463.2|14472.3|14471.6|14462.8|14461.9|341
1749476100000|2025-06-09 13:35:00|14463.8|14463.1|14467.4|14466.7|14467.8|14467.1|14460|14459.3|349
1749476400000|2025-06-09 13:40:00|14467.5|14466.8|14472|14471.3|14473.1|14472.4|14465.7|14465|276
1749476700000|2025-06-09 13:45:00|14472.1|14471.4|14468.9|14468.2|14472.7|14472|14464.2|14463.5|253
1749477000000|2025-06-09 13:50:00|14468.8|14468.1|14467.7|14467|14468.8|14468.1|14461.4|14460.7|261
1749477300000|2025-06-09 13:55:00|14467.8|14467.1|14467.1|14466.4|14473.1|14472.4|14466.6|14465.9|264
1749477600000|2025-06-09 14:00:00|14467.2|14466.5|14465.2|14464.5|14470.2|14469.5|14461.4|14460.7|318
1749477900000|2025-06-09 14:05:00|14465.3|14464.6|14461|14460.3|14466.6|14465.9|14458.6|14457.9|226
1749478200000|2025-06-09 14:10:00|14460.7|14460|14456.6|14455.9|14465|14464.3|14455.4|14454.7|240
1749478500000|2025-06-09 14:15:00|14457.1|14456.4|14456.7|14454.9|14460.4|14459.7|14454.6|14452.6|222
1749478800000|2025-06-09 14:20:00|14456.9|14455.1|14459.6|14458.9|14460.5|14459.8|14456.6|14454.9|230
1749479100000|2025-06-09 14:25:00|14460|14459.3|14461.5|14460.8|14462.9|14462.2|14458.6|14457.9|140
1749479400000|2025-06-09 14:30:00|14461.4|14460.7|14472.5|14471.8|14473.7|14472.8|14457.6|14456.3|303
1749479700000|2025-06-09 14:35:00|14472.2|14471.5|14467.4|14466.7|14475.4|14474.7|14466.7|14466|324
1749480000000|2025-06-09 14:40:00|14467.5|14466.8|14460.9|14460.2|14469.4|14468.7|14460.4|14459.7|219
1749480300000|2025-06-09 14:45:00|14461|14460.3|14458.7|14456.9|14462.9|14461.8|14456.9|14456.2|253
1749480600000|2025-06-09 14:50:00|14459.6|14457.9|14460|14459|14462.1|14461.1|14456.7|14456|243
1749480900000|2025-06-09 14:55:00|14460.2|14459.2|14462|14461.3|14462.6|14461.9|14456.2|14455.5|232
1749481200000|2025-06-09 15:00:00|14461.9|14461.2|14454.9|14454.2|14462.8|14461.8|14454.2|14453.5|314
1749481500000|2025-06-09 15:05:00|14454.8|14454.1|14452.3|14451.6|14457.7|14456.8|14452.2|14451.5|249
1749481800000|2025-06-09 15:10:00|14452.4|14451.7|14451.1|14450.4|14456.9|14456.2|14450.7|14450|251
1749482100000|2025-06-09 15:15:00|14451.2|14450.5|14449.5|14448.8|14453.1|14452.4|14449.5|14448.8|179
1749482400000|2025-06-09 15:20:00|14449.6|14448.9|14446.3|14445.6|14449.9|14449.2|14445.5|14444.8|195
1749482700000|2025-06-09 15:25:00|14446.4|14445.7|14441.9|14441.2|14448.1|14447.4|14441.8|14441.1|209
1749483000000|2025-06-09 15:30:00|14441.6|14440.9|14442.2|14441.5|14446.4|14445.7|14440.2|14439.5|201
1749483300000|2025-06-09 15:35:00|14442.4|14441.7|14441.1|14440.4|14444.6|14443.9|14441.1|14440.4|151
1749483600000|2025-06-09 15:40:00|14440.9|14440.2|14442.1|14441.4|14442.4|14441.7|14437.2|14436.5|150
1749483900000|2025-06-09 15:45:00|14441.9|14441.2|14436.6|14435.9|14442.1|14441.4|14435.4|14434.7|141
1749484200000|2025-06-09 15:50:00|14436.7|14436|14436.6|14435.9|14439.1|14438.4|14436.5|14435.8|127
1749484500000|2025-06-09 15:55:00|14436.5|14435.6|14437.8|14437.1|14438.4|14437.7|14435.4|14434.7|142
1749484800000|2025-06-09 16:00:00|14437.7|14437|14441.4|14440.7|14441.5|14440.8|14437.1|14436.4|139
1749485100000|2025-06-09 16:05:00|14441.2|14440.5|14438.4|14437.7|14441.9|14441.2|14437.4|14436.7|133
1749485400000|2025-06-09 16:10:00|14438.3|14437.6|14446.1|14445.4|14446.2|14445.5|14438.2|14437.5|156
1749485700000|2025-06-09 16:15:00|14445.9|14445.2|14443.2|14442.5|14446.5|14445.8|14442.4|14441.7|119
1749486000000|2025-06-09 16:20:00|14443.1|14442.4|14441|14440.3|14443.9|14443.2|14440.8|14440.1|114
1749486300000|2025-06-09 16:25:00|14440.9|14440.2|14439.9|14439.2|14442.1|14441.4|14439.2|14438.5|107
1749486600000|2025-06-09 16:30:00|14440|14439.3|14442.4|14441.7|14445.4|14444.7|14439.4|14438.7|99
1749486900000|2025-06-09 16:35:00|14442.6|14441.9|14442.2|14441.5|14443.5|14442.8|14439.8|14439.1|136
1749487200000|2025-06-09 16:40:00|14441.8|14441.1|14441.2|14440.5|14442|14441.1|14439.9|14439.2|99
1749487500000|2025-06-09 16:45:00|14441|14440.3|14438.9|14438.2|14441.2|14440.3|14438.5|14437.8|101
1749487800000|2025-06-09 16:50:00|14438.7|14438|14440.5|14439.8|14440.6|14439.9|14437.1|14436.4|123
1749488100000|2025-06-09 16:55:00|14440.6|14439.9|14440.4|14439.7|14442.4|14441.7|14439.3|14438.6|120
1749488400000|2025-06-09 17:00:00|14440.2|14439.5|14446.3|14445.6|14446.9|14446.2|14439.9|14439.2|142
1749488700000|2025-06-09 17:05:00|14446.1|14445.4|14444.4|14443.7|14447.1|14446.4|14443.8|14443.1|109
1749489000000|2025-06-09 17:10:00|14444.5|14443.8|14443.3|14442.6|14447.2|14446.5|14443.1|14442.4|138
1749489300000|2025-06-09 17:15:00|14443.6|14442.9|14442.7|14442|14444|14443.3|14441.1|14440.4|108
1749489600000|2025-06-09 17:20:00|14442.6|14441.9|14441.8|14441.1|14444.3|14443.6|14441.5|14440.8|88
1749489900000|2025-06-09 17:25:00|14442.1|14441.4|14443|14442.3|14443.2|14442.5|14441.2|14440.5|99
1749490200000|2025-06-09 17:30:00|14442.9|14442.2|14445.9|14445.2|14446.1|14445.4|14442.1|14441.4|101
1749490500000|2025-06-09 17:35:00|14445.7|14445|14445.4|14444.7|14446.7|14446|14443.2|14442.5|98
1749490800000|2025-06-09 17:40:00|14445.2|14444.5|14440.3|14439.6|14445.5|14444.8|14440.2|14439.5|83
1749491100000|2025-06-09 17:45:00|14440.5|14439.8|14441.6|14440.9|14442.7|14442|14440.5|14439.8|58
1749491400000|2025-06-09 17:50:00|14441.5|14440.8|14443.2|14442.5|14443.5|14442.8|14440.8|14440.1|109
1749491700000|2025-06-09 17:55:00|14443.1|14442.4|14446.6|14445.9|14447.5|14446.8|14442.7|14442|78
1749492000000|2025-06-09 18:00:00|14446.8|14446.1|14443.7|14443|14449.6|14448.9|14443.5|14442.8|134
1749492300000|2025-06-09 18:05:00|14443.9|14443.2|14443.9|14443.2|14444.9|14444.2|14442.8|14442.1|90
1749492600000|2025-06-09 18:10:00|14444|14443.3|14444.9|14444.2|14445.1|14444.4|14443.7|14443|78
1749492900000|2025-06-09 18:15:00|14444.8|14444.1|14445.9|14445.2|14447.4|14446.7|14444.8|14444.1|91
1749493200000|2025-06-09 18:20:00|14446.2|14445.5|14447.1|14446.4|14447.1|14446.4|14444.2|14443.5|110
1749493500000|2025-06-09 18:25:00|14446.2|14445.5|14441.7|14441|14447.7|14447|14441.7|14441|125
1749493800000|2025-06-09 18:30:00|14441.6|14440.9|14442.6|14441.9|14442.7|14442|14439.5|14438.8|158
1749494100000|2025-06-09 18:35:00|14442.7|14442|14445.7|14445|14445.9|14445.2|14441.6|14440.9|113
1749494400000|2025-06-09 18:40:00|14445.2|14444.5|14447.4|14446.7|14447.9|14447.2|14444.8|14444.1|104
1749494700000|2025-06-09 18:45:00|14447.3|14446.6|14449|14448.3|14449.9|14449.2|14447.3|14446.6|92
1749495000000|2025-06-09 18:50:00|14449.1|14448.4|14451.1|14450.4|14452.2|14451.5|14448|14447.3|86
1749495300000|2025-06-09 18:55:00|14451.2|14450.5|14456.1|14455.4|14457.1|14456.4|14451.1|14450.4|137
1749495600000|2025-06-09 19:00:00|14456.3|14455.6|14453.6|14452.9|14456.3|14455.6|14453.3|14452.6|122
1749495900000|2025-06-09 19:05:00|14453.7|14453|14453|14452.3|14454|14453.3|14452.6|14451.7|46
1749496200000|2025-06-09 19:10:00|14452.8|14452.1|14453|14452.3|14453.4|14452.7|14452.1|14451.4|53
1749496500000|2025-06-09 19:15:00|14452.8|14452.1|14452.1|14451.4|14453.2|14452.5|14450.6|14449.9|54
1749496800000|2025-06-09 19:20:00|14452.2|14451.5|14455|14454.3|14455|14454.3|14452|14451|92
1749497100000|2025-06-09 19:25:00|14455.1|14454.4|14456.5|14455.8|14456.7|14456|14454.1|14453.4|92
1749497400000|2025-06-09 19:30:00|14456.3|14455.6|14459.9|14458.9|14460.4|14459.3|14456.2|14455.5|111
1749497700000|2025-06-09 19:35:00|14459.6|14458.7|14455.7|14455|14459.6|14458.8|14455.2|14454.5|102
1749498000000|2025-06-09 19:40:00|14455.9|14455.2|14455.8|14455.1|14456.9|14456.2|14455.3|14454.6|100
1749498300000|2025-06-09 19:45:00|14455.9|14455.2|14455.4|14454.7|14456.7|14455.4|14453|14452.3|84
1749498600000|2025-06-09 19:50:00|14456.3|14455.6|14456.7|14456|14457.7|14457|14455.1|14454.4|151
1749498900000|2025-06-09 19:55:00|14457.3|14456.6|14456.4|14455.7|14459.3|14458.6|14456.4|14455.7|111
1749499200000|2025-06-09 20:00:00|14456.6|14455.9|14457.2|14456.5|14460.1|14458.4|14456.6|14455.9|82
1749499500000|2025-06-09 20:05:00|14457.8|14457.1|14456.8|14456.1|14460.2|14459.5|14456.1|14455.4|76
1749499800000|2025-06-09 20:10:00|14457.6|14456.9|14457.6|14456.9|14458.6|14457.8|14457.1|14456.4|141
1749500100000|2025-06-09 20:15:00|14458.2|14456.3|14458.5|14456.5|14459.3|14458.6|14457.6|14456.3|43
1749500400000|2025-06-09 20:20:00|14457.9|14457.2|14459|14458.3|14459.9|14458.9|14457.6|14456.7|34
1749500700000|2025-06-09 20:25:00|14458.9|14458.2|14458.2|14457.5|14459.6|14458.9|14457.4|14456.6|49
1749501000000|2025-06-09 20:30:00|14458.4|14457.7|14464.4|14462.7|14464.6|14463.3|14458.4|14457.7|41
1749501300000|2025-06-09 20:35:00|14463.9|14462.6|14461.8|14461.1|14463.9|14463.2|14461.7|14461|33
1749501600000|2025-06-09 20:40:00|14461.7|14461|14462.9|14462.2|14463.2|14462.4|14461.7|14460.7|35
1749501900000|2025-06-09 20:45:00|14462.8|14462.1|14462.6|14461.6|14464|14462.4|14462.3|14460.2|53
1749502200000|2025-06-09 20:50:00|14463.5|14461|14463.5|14462|14463.8|14462.3|14462.7|14460.8|30
1749502500000|2025-06-09 20:55:00|14464|14461.5|14457.3|14450.3|14464.4|14461.5|14457.3|14450.3|70
1749502800000|2025-06-09 21:00:00|14461|14454|14458.8|14451.8|14461|14454|14458.8|14451.8|2
1749503400000|2025-06-09 21:10:00|14458.7|14451.7|14458.8|14451.8|14458.8|14451.8|14458.7|14451.7|2
1749504000000|2025-06-09 21:20:00|14458.9|14451.9|14458.9|14451.9|14458.9|14451.9|14458.9|14451.9|1
1749504300000|2025-06-09 21:25:00|14458.8|14451.8|14458.8|14451.8|14458.8|14451.8|14458.8|14451.8|1
1749504600000|2025-06-09 21:30:00|14459.6|14452.6|14458.6|14451.6|14460|14453|14458.6|14451.6|5
1749504900000|2025-06-09 21:35:00|14459.8|14452.8|14459.1|14452.1|14459.8|14452.8|14458|14451|7
1749505200000|2025-06-09 21:40:00|14459|14452|14459|14452|14459.6|14452.6|14457.5|14450.5|6
1749505500000|2025-06-09 21:45:00|14459.6|14452.6|14458.8|14451.8|14459.6|14452.6|14458.7|14451.7|6
1749505800000|2025-06-09 21:50:00|14459.4|14452.4|14459.4|14452.4|14460|14453|14459.3|14452.3|6
1749506100000|2025-06-09 21:55:00|14459.2|14452.2|14460.3|14453.3|14460.3|14453.3|14458|14451|13
1749506400000|2025-06-09 22:00:00|14463.3|14456.3|14461.8|14456.6|14463.9|14457.3|14460.6|14454.6|23
1749506700000|2025-06-09 22:05:00|14461.3|14457.1|14460|14458.2|14463.9|14461.8|14460|14457.1|14
1749507000000|2025-06-09 22:10:00|14460.2|14458.4|14461.2|14459.5|14461.2|14459.5|14460|14458.3|14
1749507300000|2025-06-09 22:15:00|14460.2|14458.5|14460.5|14458.8|14461.3|14459.6|14460.2|14458.5|25
1749507600000|2025-06-09 22:20:00|14461.5|14459.7|14461.5|14459.8|14461.9|14460.1|14460.8|14459.1|20
1749507900000|2025-06-09 22:25:00|14461|14459.3|14462.4|14460.7|14463.9|14462.2|14461|14459.2|35
1749508200000|2025-06-09 22:30:00|14462.7|14461|14463.5|14462.5|14464.3|14463|14461.7|14460|42
1749508500000|2025-06-09 22:35:00|14463.4|14462.4|14464.8|14464.1|14464.8|14464.1|14463.3|14462.2|30
1749508800000|2025-06-09 22:40:00|14464.7|14464|14465.7|14464.7|14465.8|14465|14463.5|14462.1|48
1749509100000|2025-06-09 22:45:00|14465.6|14464.2|14463.1|14462.1|14465.8|14464.8|14462.4|14461.4|41
1749509400000|2025-06-09 22:50:00|14463.2|14462.4|14462.6|14461.9|14463.5|14462.8|14462.6|14461.9|21
1749509700000|2025-06-09 22:55:00|14462.5|14461.8|14460.6|14459.9|14464.4|14463.2|14460.6|14459.9|50
1749510000000|2025-06-09 23:00:00|14459.8|14459.1|14464.6|14463.9|14465.4|14464.7|14459.8|14458.7|49
1749510300000|2025-06-09 23:05:00|14464.8|14464.1|14465|14464.3|14465.7|14465|14464.2|14463.5|42
1749510600000|2025-06-09 23:10:00|14464.9|14464.2|14464.1|14463.4|14464.9|14464.2|14463.2|14462.5|32
1749510900000|2025-06-09 23:15:00|14464|14463.3|14451.7|14451|14464|14463.3|14450.7|14450|109
1749511200000|2025-06-09 23:20:00|14452|14451.3|14453.5|14452.8|14455.6|14454.9|14451.8|14451.1|85
1749511500000|2025-06-09 23:25:00|14453.7|14453|14453.8|14453.1|14457|14456.3|14453.7|14453|53
1749511800000|2025-06-09 23:30:00|14454|14453.3|14455.1|14454.4|14455.6|14454.9|14454|14453.3|47
1749512100000|2025-06-09 23:35:00|14455.2|14454.5|14456.1|14455.4|14458.7|14458|14455.1|14454.4|75
1749512400000|2025-06-09 23:40:00|14456.2|14455.5|14459.4|14458.7|14459.7|14459|14455|14454.3|40
1749512700000|2025-06-09 23:45:00|14459.6|14458.9|14461.8|14461.1|14462|14461.3|14459.6|14458.9|69
1749513000000|2025-06-09 23:50:00|14461.7|14461|14453.1|14452.4|14461.7|14461|14453.1|14452.4|80
1749513300000|2025-06-09 23:55:00|14453|14452.3|14456.8|14456.1|14457|14456.3|14453|14452.3|89
1749513600000|2025-06-10 00:00:00|14456.9|14456.2|14462|14461.3|14464.3|14463.6|14456.3|14455.6|255
1749513900000|2025-06-10 00:05:00|14462.5|14461.8|14453.5|14452.5|14462.8|14461.8|14451.8|14450.5|202
1749514200000|2025-06-10 00:10:00|14453|14452.3|14447.6|14446.9|14455.4|14454.4|14446.3|14445.6|172
1749514500000|2025-06-10 00:15:00|14447.8|14447.1|14446.6|14445.9|14448.2|14447.5|14444.4|14443.7|190
1749514800000|2025-06-10 00:20:00|14446.7|14446|14442.3|14441.6|14446.8|14446.1|14441.1|14440.4|169
1749515100000|2025-06-10 00:25:00|14442.5|14441.8|14441.1|14440.4|14446.6|14445.9|14440.8|14440.1|149
1749515400000|2025-06-10 00:30:00|14441|14440.3|14447.9|14447.2|14448.7|14448|14440.8|14440|188
1749515700000|2025-06-10 00:35:00|14448|14447.3|14454.9|14453.2|14455.2|14453.8|14447.4|14446.7|187
1749516000000|2025-06-10 00:40:00|14454.5|14452.8|14459.2|14458.5|14460.6|14459.9|14453.2|14452.5|177
1749516300000|2025-06-10 00:45:00|14459|14458.3|14457.6|14456.9|14460.1|14459.4|14456.2|14455.5|151
1749516600000|2025-06-10 00:50:00|14457.4|14456.7|14465.3|14463.2|14466.7|14465.9|14454.5|14452.6|439
1749516900000|2025-06-10 00:55:00|14465|14464|14452.9|14451.9|14465|14464|14452.3|14451.1|218
1749517200000|2025-06-10 01:00:00|14452.1|14451.1|14448.5|14447.8|14462.7|14461.5|14448.4|14447.7|207
1749517500000|2025-06-10 01:05:00|14448.7|14448|14448.4|14447.7|14450.5|14449.8|14443.4|14442.7|210
1749517800000|2025-06-10 01:10:00|14448.5|14447.8|14457.3|14456.6|14460|14459.3|14448|14447.3|187
1749518100000|2025-06-10 01:15:00|14457.9|14457.2|14457.7|14457|14459.9|14459.2|14455.6|14454.7|234
1749518400000|2025-06-10 01:20:00|14457.3|14456.6|14458.6|14457.9|14458.8|14458.1|14453.2|14451.8|213
1749518700000|2025-06-10 01:25:00|14458.5|14457.8|14472|14471.3|14476.2|14475.2|14458.2|14457.5|325
1749519000000|2025-06-10 01:30:00|14471.5|14470.8|14475.6|14474.9|14479.7|14478.4|14468.5|14467.8|242
1749519300000|2025-06-10 01:35:00|14475.5|14474.8|14490.7|14489.7|14491.4|14490.7|14475.5|14474.8|284
1749519600000|2025-06-10 01:40:00|14490.8|14489.8|14486.4|14484.6|14491.9|14491.1|14485.1|14483.8|262
1749519900000|2025-06-10 01:45:00|14487.4|14485.7|14497.2|14495.7|14497.5|14495.9|14485.2|14483.6|221
1749520200000|2025-06-10 01:50:00|14497.1|14496.5|14504.1|14503.4|14506.1|14505.4|14497.1|14496.2|292
1749520500000|2025-06-10 01:55:00|14504.5|14503.8|14501.8|14501.1|14504.5|14503.8|14498.7|14497.9|292
1749520800000|2025-06-10 02:00:00|14501.9|14501.2|14522.3|14521.6|14525.7|14525|14501.9|14501.2|400
1749521100000|2025-06-10 02:05:00|14522.5|14521.8|14524.3|14523.6|14529.4|14528.7|14521.9|14521.2|300
1749521400000|2025-06-10 02:10:00|14525.4|14524.7|14518.6|14517.9|14525.4|14524.7|14516.8|14516.1|275
1749521700000|2025-06-10 02:15:00|14518.7|14518|14513.5|14512.8|14522.4|14521.7|14513.5|14512.5|237
1749522000000|2025-06-10 02:20:00|14513.4|14512.7|14512.9|14512.2|14515.3|14514.6|14508.6|14507.9|238
1749522300000|2025-06-10 02:25:00|14513|14512.3|14517.4|14516.7|14518.5|14517.8|14512.4|14511.7|216
1749522600000|2025-06-10 02:30:00|14517.5|14516.8|14515.2|14514.5|14518.9|14518.2|14513.1|14512.4|216
1749522900000|2025-06-10 02:35:00|14515.3|14514.6|14503.5|14502.8|14520.3|14519.6|14503.4|14502.7|241
1749523200000|2025-06-10 02:40:00|14503.3|14502.6|14503.5|14502.8|14504.2|14503.5|14497.4|14496.7|157
1749523500000|2025-06-10 02:45:00|14503.1|14502.4|14494.2|14493.5|14503.4|14502.7|14490.2|14489.5|186
1749523800000|2025-06-10 02:50:00|14494.3|14493.6|14494.4|14493.7|14496.3|14495.6|14492.3|14491.6|189
1749524100000|2025-06-10 02:55:00|14494.5|14493.8|14493.6|14492.9|14496|14495.3|14490.6|14489.9|118
1749524400000|2025-06-10 03:00:00|14493.8|14493.1|14497.8|14497.1|14499.1|14498.4|14493.6|14492.9|133
1749524700000|2025-06-10 03:05:00|14497.7|14497|14492.3|14491.6|14498|14497.3|14491.2|14490.5|148
1749525000000|2025-06-10 03:10:00|14491.9|14491.2|14486.2|14485.5|14494.8|14494.1|14485.8|14485.1|172
1749525300000|2025-06-10 03:15:00|14486.1|14485.4|14485.1|14484.4|14490.1|14489.4|14484.2|14483.5|154
1749525600000|2025-06-10 03:20:00|14485|14484.3|14487.5|14486.8|14489.5|14488.8|14484.6|14483.9|154
1749525900000|2025-06-10 03:25:00|14486.9|14486.2|14483.2|14482.5|14488.5|14487.8|14482.3|14481.6|132
1749526200000|2025-06-10 03:30:00|14483.4|14482.7|14483.8|14483.1|14484.1|14483.4|14478.9|14478.2|135
1749526500000|2025-06-10 03:35:00|14483.9|14483.2|14488.8|14488.1|14490.8|14490.1|14481.9|14481.2|127
1749526800000|2025-06-10 03:40:00|14488.3|14487.6|14486.4|14485.7|14490.9|14490.2|14485.8|14485.1|138
1749527100000|2025-06-10 03:45:00|14486|14485.3|14488.9|14488.2|14489.1|14488.4|14482.5|14481.8|113
1749527400000|2025-06-10 03:50:00|14489.1|14488.4|14486.9|14486.2|14490.2|14489.5|14485.2|14484.5|93
1749527700000|2025-06-10 03:55:00|14487.1|14486.4|14483.7|14482|14487.2|14486.5|14482|14481.3|129
1749528000000|2025-06-10 04:00:00|14483.5|14481.8|14483.9|14483.2|14485|14484.3|14481.9|14480.7|115
1749528300000|2025-06-10 04:05:00|14483.8|14483.1|14488.5|14487.8|14488.8|14487.8|14481.8|14480.8|111
1749528600000|2025-06-10 04:10:00|14488.4|14487.7|14488.9|14488.2|14490.6|14489.9|14487.1|14485.9|112
1749528900000|2025-06-10 04:15:00|14488.3|14487.6|14489.9|14489.2|14493.3|14492.3|14487.4|14486.7|98
1749529200000|2025-06-10 04:20:00|14489.8|14489.1|14493|14492.3|14493.1|14492.4|14487.1|14486.4|97
1749529500000|2025-06-10 04:25:00|14493.1|14492.4|14493.8|14493.1|14495.3|14494.6|14492.2|14491.5|108
1749529800000|2025-06-10 04:30:00|14493.9|14493.2|14493.4|14492.7|14495.4|14494.7|14492.1|14491.4|100
1749530100000|2025-06-10 04:35:00|14492.3|14491.6|14491.7|14491|14493.5|14492.8|14489.7|14489|83
1749530400000|2025-06-10 04:40:00|14491.6|14490.9|14490.4|14489.7|14493.5|14492.8|14486.3|14485.6|120
1749530700000|2025-06-10 04:45:00|14490.3|14489.6|14488|14487.3|14491.1|14490.4|14488|14487.3|70
1749531000000|2025-06-10 04:50:00|14488.3|14487.6|14488.4|14487.7|14493.7|14493|14487.8|14487.1|132
1749531300000|2025-06-10 04:55:00|14488.3|14487.6|14494|14493.3|14495.1|14494.1|14487.1|14486.4|125
1749531600000|2025-06-10 05:00:00|14493.8|14493.1|14489.4|14488.7|14494.8|14493.9|14488.7|14488|154
1749531900000|2025-06-10 05:05:00|14489.5|14488.8|14490.6|14489.9|14492.8|14492.1|14489.4|14488.7|111
1749532200000|2025-06-10 05:10:00|14490.5|14489.8|14486.1|14485.4|14492.8|14492.1|14484.8|14484.1|156
1749532500000|2025-06-10 05:15:00|14486.2|14485.5|14473.2|14472.5|14486.2|14485.5|14472.9|14472.2|190
1749532800000|2025-06-10 05:20:00|14472.9|14472.2|14466.2|14465.5|14472.9|14472.2|14459.5|14458.8|436
1749533100000|2025-06-10 05:25:00|14465.8|14465.1|14464.4|14463.7|14469.5|14468.8|14462.7|14462|424
1749533400000|2025-06-10 05:30:00|14464.3|14463.6|14449.7|14449|14464.5|14463.8|14445.9|14445.2|471
1749533700000|2025-06-10 05:35:00|14449.5|14448.8|14460.1|14459.4|14460.8|14460.1|14449.5|14448.8|354
1749534000000|2025-06-10 05:40:00|14460.6|14459.9|14462|14461.3|14466.8|14466.1|14456.8|14456.1|262
1749534300000|2025-06-10 05:45:00|14461.8|14461.1|14456.6|14455.9|14463.6|14462.9|14455|14454.3|251
1749534600000|2025-06-10 05:50:00|14456.4|14455.7|14457.6|14456.9|14460.2|14459.1|14452.4|14451.2|288
1749534900000|2025-06-10 05:55:00|14456.8|14456.1|14456|14455.3|14458.8|14458.1|14453.6|14452.9|200
1749535200000|2025-06-10 06:00:00|14456.2|14455.5|14463.5|14462|14464|14462.4|14453.5|14452.8|273
1749535500000|2025-06-10 06:05:00|14463.3|14462.3|14455.3|14454.6|14463.3|14462.3|14454.2|14453.5|327
1749535800000|2025-06-10 06:10:00|14454.8|14454.1|14447.2|14446.5|14456.8|14456.1|14444.8|14444.1|288
1749536100000|2025-06-10 06:15:00|14447.4|14446.7|14453.3|14452.6|14455.9|14455.2|14445.8|14445.1|259
1749536400000|2025-06-10 06:20:00|14452.8|14452.1|14451.1|14450.4|14453.3|14452.6|14446.5|14445.8|259
1749536700000|2025-06-10 06:25:00|14450.9|14450.2|14452.9|14452.2|14453.9|14453.2|14448|14447.3|227
1749537000000|2025-06-10 06:30:00|14453.2|14452.5|14449.8|14449.1|14454.8|14454.1|14443.2|14442.5|302
1749537300000|2025-06-10 06:35:00|14449|14448.3|14449.8|14449.1|14450.6|14449.9|14443.8|14443.1|251
1749537600000|2025-06-10 06:40:00|14450|14449.3|14449.4|14448.7|14453.4|14452.7|14446.3|14445.6|270
1749537900000|2025-06-10 06:45:00|14448.9|14448.2|14458.1|14457.4|14458.1|14457.4|14446.4|14445.7|268
1749538200000|2025-06-10 06:50:00|14458|14457.3|14462.6|14461.9|14463.3|14462.6|14457.8|14457.1|237
1749538500000|2025-06-10 06:55:00|14462.7|14462|14459.8|14459.1|14466|14465.3|14458.6|14457.9|235
1749538800000|2025-06-10 07:00:00|14459.7|14459|14464.2|14463.5|14469|14468.3|14454.7|14454|339
1749539100000|2025-06-10 07:05:00|14463.9|14463.2|14473.9|14473.2|14474.4|14473.7|14461.8|14461.1|385
1749539400000|2025-06-10 07:10:00|14473.6|14472.9|14477.9|14477.2|14479.3|14478.6|14470.1|14469.4|351
1749539700000|2025-06-10 07:15:00|14477.5|14476.8|14479.5|14478.8|14482.9|14482.2|14476.6|14475.9|245
1749540000000|2025-06-10 07:20:00|14479.7|14479|14479.4|14478.7|14480.9|14480.2|14478.4|14477.3|220
1749540300000|2025-06-10 07:25:00|14479.5|14478.8|14474.7|14474|14483.6|14482.9|14473.5|14472.8|238
1749540600000|2025-06-10 07:30:00|14474.6|14473.9|14476.3|14475.6|14481|14480.3|14472.6|14471.9|265
1749540900000|2025-06-10 07:35:00|14476.4|14475.7|14469|14468.3|14477.8|14477.1|14468.8|14468.1|245
1749541200000|2025-06-10 07:40:00|14471.1|14470.4|14470|14469.3|14475.3|14474.6|14469.9|14469.2|232
1749541500000|2025-06-10 07:45:00|14469.7|14469|14472.9|14472.2|14474.8|14474.1|14466.3|14465.6|352
1749541800000|2025-06-10 07:50:00|14472.7|14472|14470.7|14470|14475.3|14474.6|14469.1|14468.4|267
1749542100000|2025-06-10 07:55:00|14470.8|14470.1|14474.8|14474.1|14475.5|14474.8|14470.5|14469.8|226
1749542400000|2025-06-10 08:00:00|14475|14474.3|14466.3|14465.6|14475.1|14474.4|14465.7|14465|300
1749542700000|2025-06-10 08:05:00|14466.5|14465.8|14466.1|14465.4|14468.2|14467.5|14464.4|14463.7|219
1749543000000|2025-06-10 08:10:00|14466.3|14465.6|14458.8|14458.1|14466.5|14465.8|14456.9|14456.2|190
1749543300000|2025-06-10 08:15:00|14458.3|14457.6|14464.6|14463.9|14464.6|14463.9|14457.8|14457.1|209
1749543600000|2025-06-10 08:20:00|14464.4|14463.7|14468.8|14468.1|14471.9|14471.2|14464.4|14463.7|205
1749543900000|2025-06-10 08:25:00|14468.9|14468.2|14468.9|14468.2|14470.1|14469.4|14466|14465.3|201
1749544200000|2025-06-10 08:30:00|14469|14468.3|14465.2|14464.5|14470.3|14469.6|14465.2|14464.5|203
1749544500000|2025-06-10 08:35:00|14465.1|14464.4|14468.3|14467.6|14471.5|14470.8|14464.7|14464|197
1749544800000|2025-06-10 08:40:00|14468.5|14467.8|14465.2|14464.5|14468.9|14468.2|14463.2|14462.5|179
1749545100000|2025-06-10 08:45:00|14465.3|14464.6|14466.4|14465.7|14466.9|14466.2|14463.3|14462.6|189
1749545400000|2025-06-10 08:50:00|14466.5|14465.8|14463.9|14463.2|14468.1|14467.4|14463.1|14462.4|167
1749545700000|2025-06-10 08:55:00|14464|14463.3|14465.2|14464.5|14466.7|14466|14463.1|14462.4|200
1749546000000|2025-06-10 09:00:00|14465.3|14464.6|14463.8|14463.1|14470.4|14469.7|14463.8|14463.1|205
1749546300000|2025-06-10 09:05:00|14463.9|14463.2|14464.7|14464|14465.4|14464.7|14462.6|14461.9|140
1749546600000|2025-06-10 09:10:00|14464.6|14463.9|14465.3|14464.6|14465.7|14465|14462.8|14462.1|111
1749546900000|2025-06-10 09:15:00|14464.8|14464.1|14464.6|14463.9|14465.7|14465|14463.3|14462.6|97
1749547200000|2025-06-10 09:20:00|14464.5|14463.8|14464.8|14464.1|14465.1|14464.4|14463|14462.3|112
1749547500000|2025-06-10 09:25:00|14464.9|14464.2|14475.8|14475.1|14477.5|14476.8|14464.8|14464.1|177
1749547800000|2025-06-10 09:30:00|14475.4|14474.7|14474.2|14473.5|14477.7|14477|14473.4|14472.7|168
1749548100000|2025-06-10 09:35:00|14473.8|14473.1|14471.4|14470.7|14474.3|14473.4|14471.2|14470.5|149
1749548400000|2025-06-10 09:40:00|14471.6|14470.9|14470.6|14469.9|14472.1|14471.4|14469|14468.2|123
1749548700000|2025-06-10 09:45:00|14470|14469.3|14465.8|14465.1|14470.9|14470.2|14465.3|14464.6|159
1749549000000|2025-06-10 09:50:00|14465.5|14464.8|14474.3|14473.6|14474.8|14474.1|14465.5|14464.8|163
1749549300000|2025-06-10 09:55:00|14474.7|14474|14468.6|14467.9|14476|14475.3|14467.5|14466.8|206
1749549600000|2025-06-10 10:00:00|14467.7|14467|14471.6|14470.9|14473.2|14472.5|14467.4|14466.7|190
1749549900000|2025-06-10 10:05:00|14471.4|14470.7|14471.4|14470.7|14473.4|14472.7|14470.7|14470|118
1749550200000|2025-06-10 10:10:00|14471.3|14470.6|14468.5|14467.8|14474.3|14473.6|14467.7|14467|138
1749550500000|2025-06-10 10:15:00|14468.4|14467.7|14471.8|14471.1|14473.3|14472.6|14468.4|14467.7|144
1749550800000|2025-06-10 10:20:00|14471.5|14470.8|14469.8|14469.1|14472.3|14471.6|14469.3|14468.6|120
1749551100000|2025-06-10 10:25:00|14469.9|14469.2|14463.8|14463.1|14470.1|14469.4|14463.1|14462.4|144
1749551400000|2025-06-10 10:30:00|14463.2|14462.5|14466.3|14465.6|14466.8|14466.1|14463|14462.3|129
1749551700000|2025-06-10 10:35:00|14466.2|14465.5|14462.4|14461.7|14467.2|14466.5|14462.2|14461.5|113
1749552000000|2025-06-10 10:40:00|14462.6|14461.9|14462.7|14462|14463.2|14462.5|14460.9|14460.2|126
1749552300000|2025-06-10 10:45:00|14462.6|14461.9|14462|14461.3|14464.6|14463.9|14461.6|14460.9|100
1749552600000|2025-06-10 10:50:00|14461.9|14461.2|14460.1|14459.4|14462.5|14461.8|14459.6|14458.9|134
1749552900000|2025-06-10 10:55:00|14460.2|14459.5|14461|14460.3|14463.2|14462.5|14460.2|14459.5|126
1749553200000|2025-06-10 11:00:00|14461.2|14460.5|14462.3|14461.6|14462.5|14461.8|14459.2|14458.5|136
1749553500000|2025-06-10 11:05:00|14462.2|14461.5|14456.2|14455.2|14462.5|14461.5|14455.5|14454.4|150
1749553800000|2025-06-10 11:10:00|14456|14455|14452.6|14451.9|14458.1|14456.8|14452.3|14451.6|158
1749554100000|2025-06-10 11:15:00|14453|14452.3|14451.2|14450.5|14453.1|14452.4|14448.7|14448|178
1749554400000|2025-06-10 11:20:00|14451.3|14450.6|14452.9|14452.2|14453|14452.3|14449|14448.3|131
1749554700000|2025-06-10 11:25:00|14453.1|14452.4|14451.8|14451.1|14454.2|14453.5|14451.5|14450.8|91
1749555000000|2025-06-10 11:30:00|14451.7|14451|14455.6|14454.9|14456.5|14455.8|14449.7|14449|165
1749555300000|2025-06-10 11:35:00|14455.5|14454.8|14453.9|14453.2|14457.4|14456.7|14453|14452.3|147
1749555600000|2025-06-10 11:40:00|14453.6|14452.9|14453.3|14452.6|14454.6|14453.9|14451.7|14451|143
1749555900000|2025-06-10 11:45:00|14453.2|14452.5|14455.4|14454.7|14455.4|14454.7|14451.1|14450.4|89
1749556200000|2025-06-10 11:50:00|14455.2|14454.5|14454.5|14453.8|14455.6|14454.9|14451.4|14450.7|166
1749556500000|2025-06-10 11:55:00|14454.1|14453.4|14459|14458.3|14459.5|14458.8|14452.6|14451.9|168
1749556800000|2025-06-10 12:00:00|14458.9|14458.2|14451.9|14451.2|14458.9|14458.2|14446.3|14445.6|201
1749557100000|2025-06-10 12:05:00|14452.2|14451.5|14457.4|14456.7|14457.4|14456.7|14451.2|14450.5|151
1749557400000|2025-06-10 12:10:00|14457.1|14456.4|14457.5|14456.8|14460.7|14460|14454.7|14454|166
1749557700000|2025-06-10 12:15:00|14457.4|14456.7|14459.3|14458.6|14459.4|14458.7|14456.2|14455.5|126
1749558000000|2025-06-10 12:20:00|14458.8|14458.1|14459.9|14459.2|14461.4|14460.7|14457.3|14456.6|125
1749558300000|2025-06-10 12:25:00|14459.8|14459.1|14458.7|14458|14460.5|14459.8|14457.7|14457|131
1749558600000|2025-06-10 12:30:00|14458.4|14457.7|14452|14451.3|14459|14458.3|14450.5|14449.8|177
1749558900000|2025-06-10 12:35:00|14452.4|14451.7|14458.8|14458.1|14458.8|14458.1|14452.3|14451.6|147
1749559200000|2025-06-10 12:40:00|14458.7|14458|14457.7|14457|14461.2|14460.5|14457.7|14457|149
1749559500000|2025-06-10 12:45:00|14458.7|14458|14455.6|14454.9|14459.3|14458.6|14453.7|14453|143
1749559800000|2025-06-10 12:50:00|14455.7|14455|14456.7|14456|14456.8|14456.1|14451.6|14450.9|147
1749560100000|2025-06-10 12:55:00|14457.9|14457.2|14464.6|14463.9|14465.4|14464.7|14457.9|14457.2|167
1749560400000|2025-06-10 13:00:00|14465|14464.3|14456.3|14455.6|14467.9|14467.2|14455.5|14454.8|245
1749560700000|2025-06-10 13:05:00|14456|14455.3|14456.6|14455.9|14459.6|14458.9|14454.5|14453.8|213
1749561000000|2025-06-10 13:10:00|14456.5|14455.8|14457.9|14457.2|14461.5|14460.8|14454.7|14454|177
1749561300000|2025-06-10 13:15:00|14457.3|14456.6|14455.6|14454.9|14458.6|14457.9|14455.1|14454.4|149
1749561600000|2025-06-10 13:20:00|14455.2|14454.5|14453.3|14452.6|14458.1|14457.4|14453.3|14452.6|197
1749561900000|2025-06-10 13:25:00|14452.8|14452.1|14444.9|14444.2|14454.6|14453.7|14444.9|14444.2|183
1749562200000|2025-06-10 13:30:00|14445.5|14444.8|14447.4|14446.7|14451.6|14450.9|14445.5|14444.4|349
1749562500000|2025-06-10 13:35:00|14447.1|14446.4|14456.1|14455.4|14457.6|14456.9|14447.1|14446.4|299
1749562800000|2025-06-10 13:40:00|14455.4|14454.7|14451.8|14451.1|14457.6|14456.9|14449.7|14449|255
1749563100000|2025-06-10 13:45:00|14452|14451.3|14454.8|14454.1|14457.2|14456.5|14447.2|14446.5|251
1749563400000|2025-06-10 13:50:00|14455.1|14454.4|14457.1|14456.4|14459.7|14459|14455|14454.3|251
1749563700000|2025-06-10 13:55:00|14457|14456.3|14453.6|14452.9|14459.7|14459|14453.6|14452.9|238
1749564000000|2025-06-10 14:00:00|14453.4|14452.7|14459.1|14458.4|14462.6|14461.9|14452.2|14451.5|261
1749564300000|2025-06-10 14:05:00|14459.2|14458.5|14461.7|14460.2|14462.7|14462|14457.1|14456.4|187
1749564600000|2025-06-10 14:10:00|14461.6|14460|14470.6|14469.9|14471.5|14470.8|14461.6|14460|213
1749564900000|2025-06-10 14:15:00|14470.7|14470|14475.3|14474.6|14475.3|14474.6|14468.9|14468.2|211
1749565200000|2025-06-10 14:20:00|14475.4|14474.7|14468.2|14467.5|14475.8|14475.1|14468|14467.3|215
1749565500000|2025-06-10 14:25:00|14468.6|14467.9|14474.4|14473.7|14474.8|14474.1|14468.6|14467.9|177
1749565800000|2025-06-10 14:30:00|14474.6|14473.9|14476.7|14476|14476.8|14476.1|14468.3|14467.6|231
1749566100000|2025-06-10 14:35:00|14476.5|14475.8|14474.6|14473.9|14478.7|14478|14474.5|14473.8|158
1749566400000|2025-06-10 14:40:00|14474.7|14474|14472.6|14471.9|14474.9|14474.2|14471.5|14470.8|169
1749566700000|2025-06-10 14:45:00|14472.7|14472|14476.7|14476|14477.8|14477.1|14472.7|14472|205
1749567000000|2025-06-10 14:50:00|14477|14476.3|14482.3|14481.6|14483.2|14482.2|14476.1|14475.4|224
1749567300000|2025-06-10 14:55:00|14482.4|14481.7|14481.1|14480.4|14483.8|14483.1|14478.6|14477.9|225
1749567600000|2025-06-10 15:00:00|14480.7|14480|14484.3|14483.6|14484.3|14483.6|14479.9|14479.2|255
1749567900000|2025-06-10 15:05:00|14484.8|14484.1|14482.4|14481.7|14486.5|14485.8|14481.5|14480.8|174
1749568200000|2025-06-10 15:10:00|14482.8|14482.1|14482.5|14481.8|14485.3|14484.6|14481.7|14481|139
1749568500000|2025-06-10 15:15:00|14483.2|14482.5|14493.6|14492.9|14494|14493.3|14483.2|14482.5|169
1749568800000|2025-06-10 15:20:00|14493.7|14493|14492.7|14492|14495.3|14494.6|14489.4|14488.7|214
1749569100000|2025-06-10 15:25:00|14492.9|14492.2|14493.9|14493.2|14495|14494.3|14492.4|14491.7|208
1749569400000|2025-06-10 15:30:00|14493.8|14493.1|14488.6|14487.9|14494|14493.3|14480.1|14479.4|352
1749569700000|2025-06-10 15:35:00|14488.5|14487.8|14493.2|14492.5|14493.3|14492.6|14486.9|14486.2|282
1749570000000|2025-06-10 15:40:00|14494.5|14493.8|14492|14491.3|14495.2|14494.5|14490.1|14489.4|223
1749570300000|2025-06-10 15:45:00|14492.3|14491.6|14493.7|14493|14494.2|14493.5|14491.6|14490.9|172
1749570600000|2025-06-10 15:50:00|14493.5|14492.8|14493.4|14492.7|14495.1|14494.4|14492.7|14492|145
1749570900000|2025-06-10 15:55:00|14493.5|14492.8|14491.9|14491.2|14494.4|14493.7|14490.8|14490.1|115
1749571200000|2025-06-10 16:00:00|14492|14491.3|14490.9|14489.9|14492.7|14492|14487.9|14487.2|209
1749571500000|2025-06-10 16:05:00|14491|14490|14495.1|14494.4|14495.3|14494.6|14490.6|14489.8|154
1749571800000|2025-06-10 16:10:00|14496.3|14495.6|14494.8|14494.1|14499.1|14498.4|14494.4|14493.7|147
1749572100000|2025-06-10 16:15:00|14494.7|14494|14498.5|14497.8|14498.9|14498.2|14494.5|14493.8|116
1749572400000|2025-06-10 16:20:00|14498.6|14497.9|14498.7|14498|14499|14498.3|14497.3|14496.6|85
1749572700000|2025-06-10 16:25:00|14498.6|14497.9|14499.6|14498.9|14500.5|14499.8|14496.9|14496.2|132
1749573000000|2025-06-10 16:30:00|14499.7|14499|14502.7|14502|14504.9|14504.2|14499.7|14499|141
1749573300000|2025-06-10 16:35:00|14502.9|14502.2|14498.6|14497.9|14503|14502.3|14498.3|14497.6|99
1749573600000|2025-06-10 16:40:00|14498.1|14497.4|14496.4|14495.7|14498.4|14497.7|14495.7|14495|96
1749573900000|2025-06-10 16:45:00|14497.4|14495.8|14498.7|14498|14500.7|14500|14497|14495.6|106
1749574200000|2025-06-10 16:50:00|14498.9|14498.2|14496.6|14495.9|14498.9|14498.2|14495|14493.9|113
1749574500000|2025-06-10 16:55:00|14496.7|14496|14497.6|14496.9|14499.2|14498.5|14496.7|14496|150
1749574800000|2025-06-10 17:00:00|14497.5|14496.8|14498.2|14497.5|14500.4|14499.7|14496.4|14495.7|151
1749575100000|2025-06-10 17:05:00|14498.4|14497.7|14497.4|14496.7|14498.8|14498.1|14496.6|14495.9|119
1749575400000|2025-06-10 17:10:00|14497.6|14496.9|14500|14499.3|14501|14500.3|14496.4|14495.7|113
1749575700000|2025-06-10 17:15:00|14499.7|14499|14500.9|14500.2|14501.7|14501|14498.3|14497.6|96
1749576000000|2025-06-10 17:20:00|14501.7|14501|14500.9|14500.2|14502.9|14502.2|14500.1|14499.4|105
1749576300000|2025-06-10 17:25:00|14500.8|14500.1|14499.4|14498.7|14501|14500.3|14499.2|14498.5|118
1749576600000|2025-06-10 17:30:00|14499.6|14498.9|14498.5|14497.8|14500.5|14499.8|14498.2|14497.5|76
1749576900000|2025-06-10 17:35:00|14498.4|14497.7|14498.5|14497.8|14499.1|14498.1|14496.3|14495.6|83
1749577200000|2025-06-10 17:40:00|14498.6|14497.9|14493.4|14492.7|14498.8|14498.1|14493.3|14492.6|112
1749577500000|2025-06-10 17:45:00|14493.3|14492.6|14493.3|14492.6|14495.3|14494.6|14492.8|14492.1|82
1749577800000|2025-06-10 17:50:00|14494|14493.3|14493.6|14492.9|14494.1|14493.4|14492|14491.3|105
1749578100000|2025-06-10 17:55:00|14493.4|14492.7|14494.1|14493.4|14494.1|14493.4|14492.8|14492.1|73
1749578400000|2025-06-10 18:00:00|14494.2|14493.5|14495.6|14494.9|14496.7|14496|14490.3|14489.6|221
1749578700000|2025-06-10 18:05:00|14495.5|14494.8|14495.1|14494.4|14497.2|14496.5|14493.9|14493.2|127
1749579000000|2025-06-10 18:10:00|14495|14494.3|14497.6|14496.9|14497.7|14497|14494.5|14493.8|90
1749579300000|2025-06-10 18:15:00|14497.7|14497|14499.9|14499.2|14500.3|14499.6|14497.6|14496.9|89
1749579600000|2025-06-10 18:20:00|14500|14499.3|14499.5|14498.8|14502.5|14501.8|14498.9|14498.2|92
1749579900000|2025-06-10 18:25:00|14499.4|14498.7|14496.7|14496|14499.4|14498.7|14495.9|14495.2|84
1749580200000|2025-06-10 18:30:00|14496.6|14495.9|14495.3|14494.6|14496.7|14496|14493.6|14492.9|107
1749580500000|2025-06-10 18:35:00|14495.2|14494.5|14493.4|14492.7|14495.9|14495.2|14493.3|14492.6|71
1749580800000|2025-06-10 18:40:00|14493.8|14493.1|14492.2|14491.5|14494.4|14493.1|14491.3|14490.6|79
1749581100000|2025-06-10 18:45:00|14492.3|14491.6|14491.9|14491.2|14494.1|14493.4|14491.2|14490.5|94
1749581400000|2025-06-10 18:50:00|14491.6|14490.9|14495.8|14495.1|14495.9|14495.2|14491.4|14490.7|89
1749581700000|2025-06-10 18:55:00|14495.9|14495.2|14496.4|14495.7|14498.7|14498|14492.1|14491.4|174
1749582000000|2025-06-10 19:00:00|14496.3|14495.6|14501.7|14501|14502.2|14501.5|14495.2|14494.5|146
1749582300000|2025-06-10 19:05:00|14501.8|14501.1|14497.3|14496.6|14503.8|14503.1|14497.3|14496.6|143
1749582600000|2025-06-10 19:10:00|14496.7|14496|14493.5|14492.8|14496.8|14496.1|14493.2|14492.5|121
1749582900000|2025-06-10 19:15:00|14493.7|14493|14487.7|14487|14494.1|14493.4|14486.5|14485.8|139
1749583200000|2025-06-10 19:20:00|14487.5|14486.8|14486.1|14485.4|14487.5|14486.8|14484.9|14484.2|86
1749583500000|2025-06-10 19:25:00|14485.9|14485.2|14489.4|14488.7|14489.5|14488.8|14485.2|14484.5|87
1749583800000|2025-06-10 19:30:00|14489.1|14488.4|14488.9|14488.2|14491.1|14490.4|14487.5|14486.8|135
1749584100000|2025-06-10 19:35:00|14488.6|14487.9|14488.9|14488.2|14489.2|14488.5|14487.4|14486.7|59
1749584400000|2025-06-10 19:40:00|14488.5|14487.8|14480.8|14480.1|14488.5|14487.8|14479.6|14478.2|135
1749584700000|2025-06-10 19:45:00|14481.2|14480.5|14482.9|14482.2|14483.1|14482.4|14479|14478|137
1749585000000|2025-06-10 19:50:00|14483.6|14482.9|14485.5|14484.8|14486.1|14485.4|14481.9|14481.1|156
1749585300000|2025-06-10 19:55:00|14485.6|14484.9|14491.3|14490.6|14492|14491.3|14485.2|14484.5|192
1749585600000|2025-06-10 20:00:00|14490.8|14490.1|14492.6|14491.9|14493.3|14492.6|14489.7|14489|105
1749585900000|2025-06-10 20:05:00|14492.7|14492|14491.4|14490.7|14492.9|14492.2|14491.3|14490.5|82
1749586200000|2025-06-10 20:10:00|14491.8|14491.1|14486.9|14486.2|14491.8|14491.1|14486.2|14485.5|106
1749586500000|2025-06-10 20:15:00|14486.7|14486|14488.9|14488.2|14489.6|14488.9|14486.6|14485.9|65
1749586800000|2025-06-10 20:20:00|14489.2|14488.5|14492.1|14491.4|14492.4|14491.7|14487.9|14486.2|89
1749587100000|2025-06-10 20:25:00|14492.4|14491.7|14489.2|14488.5|14492.8|14492.1|14487.7|14487|69
1749587400000|2025-06-10 20:30:00|14489.3|14488.6|14490.3|14489.6|14490.8|14490.1|14488.1|14487.4|73
1749587700000|2025-06-10 20:35:00|14490.8|14490.1|14491.3|14490.6|14492.6|14491.9|14490.5|14489.8|45
1749588000000|2025-06-10 20:40:00|14491.8|14491.1|14490.9|14490.2|14492.8|14492.1|14489.9|14489.2|67
1749588300000|2025-06-10 20:45:00|14490.3|14489.6|14490.2|14489.2|14491|14490.2|14489.8|14488.5|74
1749588600000|2025-06-10 20:50:00|14490.1|14489.1|14491.6|14490.6|14491.6|14490.6|14489|14488|124
1749588900000|2025-06-10 20:55:00|14492.1|14490.1|14490.9|14483.9|14493.3|14490.5|14490.3|14483.4|85
1749589200000|2025-06-10 21:00:00|14492|14485|14491.5|14484.5|14492|14485|14491.5|14484.5|2
1749589500000|2025-06-10 21:05:00|14491.6|14484.6|14491.5|14484.5|14491.6|14484.6|14491.1|14484.1|4
1749589800000|2025-06-10 21:10:00|14490.9|14483.9|14490.7|14483.7|14496.2|14489.2|14490.7|14483.7|42
1749590100000|2025-06-10 21:15:00|14490.8|14483.8|14490.8|14483.8|14490.8|14483.8|14490.7|14483.7|25
1749590400000|2025-06-10 21:20:00|14490.7|14483.7|14491|14484|14491|14484|14490.6|14483.6|24
1749590700000|2025-06-10 21:25:00|14491.1|14484.1|14491|14484|14491.1|14484.1|14490.8|14483.8|6
1749591000000|2025-06-10 21:30:00|14490.9|14483.9|14490.7|14483.7|14491|14484|14490.4|14483.4|22
1749591300000|2025-06-10 21:35:00|14490.8|14483.8|14490.6|14483.6|14490.9|14483.9|14490.2|14483.2|17
1749591600000|2025-06-10 21:40:00|14490.7|14483.7|14490.9|14483.9|14491.2|14484.2|14490.6|14483.6|36
1749591900000|2025-06-10 21:45:00|14491|14484|14490.9|14483.9|14491|14484|14490.8|14483.8|36
1749592200000|2025-06-10 21:50:00|14490.8|14483.8|14492.5|14485.5|14496.4|14489.4|14490.8|14483.8|15
1749592500000|2025-06-10 21:55:00|14492.4|14485.4|14496|14489|14496.1|14489.1|14492.4|14485.4|55
1749592800000|2025-06-10 22:00:00|14497.4|14490.4|14493.1|14486.9|14497.4|14490.4|14491.7|14484.7|31
1749593100000|2025-06-10 22:05:00|14492.6|14487.4|14485.5|14482.6|14492.8|14488.5|14484.6|14481.7|44
1749593400000|2025-06-10 22:10:00|14485.2|14482.1|14488.9|14487|14489.1|14487.1|14484.7|14482.1|47
1749593700000|2025-06-10 22:15:00|14488.8|14486.9|14487.8|14486|14488.9|14487.1|14486.4|14484.7|108
1749594000000|2025-06-10 22:20:00|14487.2|14485.4|14486.8|14485.1|14488.4|14486.2|14486.7|14484.5|51
1749594300000|2025-06-10 22:25:00|14487.5|14484.5|14488.1|14486.4|14488.6|14486.9|14487|14484.5|47
1749594600000|2025-06-10 22:30:00|14488.2|14486.7|14488.1|14487.1|14488.8|14487.1|14486.9|14485.9|82
1749594900000|2025-06-10 22:35:00|14489|14486|14490.8|14489.8|14491.8|14490.2|14488.1|14486|66
1749595200000|2025-06-10 22:40:00|14490.6|14489.6|14490.5|14489.5|14493|14491.1|14490|14489|39
1749595500000|2025-06-10 22:45:00|14490.4|14489.4|14489.1|14488.4|14491.3|14490.3|14488.8|14488.1|66
1749595800000|2025-06-10 22:50:00|14489.4|14488.7|14494|14492.1|14497.2|14496.5|14488.8|14487.3|106
1749596100000|2025-06-10 22:55:00|14493.6|14491.8|14496.9|14496.2|14496.9|14496.2|14492.4|14490.6|90
1749596400000|2025-06-10 23:00:00|14496.7|14496|14508.2|14507.5|14508.9|14508.2|14496|14495.3|214
1749596700000|2025-06-10 23:05:00|14508|14507.3|14492.3|14491.3|14508.6|14507.9|14483.3|14482.6|180
1749597000000|2025-06-10 23:10:00|14492.2|14491.2|14495|14494.3|14496.8|14496.1|14485.7|14484.7|309
1749597300000|2025-06-10 23:15:00|14494|14493.3|14509.3|14508.6|14516.8|14516.1|14493.4|14492.7|356
1749597600000|2025-06-10 23:20:00|14509.4|14508.7|14499.3|14498.6|14513.7|14513|14499.3|14498.6|168
1749597900000|2025-06-10 23:25:00|14499|14498.3|14497.3|14496.6|14503.8|14503.1|14494.7|14494|207
1749598200000|2025-06-10 23:30:00|14497.2|14496.5|14493.2|14492.5|14499.3|14498.6|14491|14490.3|153
1749598500000|2025-06-10 23:35:00|14493|14492.3|14488.1|14487.4|14493.4|14492.7|14482.9|14482.2|205
1749598800000|2025-06-10 23:40:00|14487.4|14486.7|14483.4|14482.7|14490.1|14489.4|14483.2|14482.5|180
1749599100000|2025-06-10 23:45:00|14483.8|14483.1|14484|14481.3|14486.9|14486.2|14481.9|14481.1|206
1749599400000|2025-06-10 23:50:00|14483.8|14481.1|14483.8|14482.8|14486.9|14485.9|14480.4|14479.4|186
1749599700000|2025-06-10 23:55:00|14483.7|14482.7|14484.9|14483.9|14488|14487|14482.2|14481.2|160
1749600000000|2025-06-11 00:00:00|14483.9|14482.9|14494.8|14494.1|14495.7|14495|14481.8|14481.1|368
1749600300000|2025-06-11 00:05:00|14494.7|14494|14491.7|14491|14496.7|14496|14487.4|14486.7|250
1749600600000|2025-06-11 00:10:00|14492.7|14492|14491.7|14491|14492.9|14492.2|14482.6|14481.6|302
1749600900000|2025-06-11 00:15:00|14491.1|14490.4|14480.4|14479.7|14492|14491.3|14466.6|14464.6|391
1749601200000|2025-06-11 00:20:00|14480|14479.3|14472.3|14471.6|14480|14479.3|14468.8|14468.1|313
1749601500000|2025-06-11 00:25:00|14472.2|14471.5|14481.5|14480.8|14483.4|14482.7|14472.2|14471.5|265
1749601800000|2025-06-11 00:30:00|14481.4|14480.7|14477.8|14477.1|14481.8|14481.1|14474|14473.3|238
1749602100000|2025-06-11 00:35:00|14477.4|14476.7|14477.1|14476.4|14478.8|14478.1|14473.2|14472.5|243
1749602400000|2025-06-11 00:40:00|14477.3|14476.6|14482.5|14481.8|14486.9|14486.2|14476.4|14475.7|286
1749602700000|2025-06-11 00:45:00|14482.7|14482|14480.1|14479.4|14483.5|14482.8|14475.9|14475.2|264
1749603000000|2025-06-11 00:50:00|14479.8|14479.1|14489.4|14488.7|14489.6|14488.9|14474.6|14473.9|351
1749603300000|2025-06-11 00:55:00|14489.3|14488.6|14492.9|14492.2|14492.9|14492.2|14487.1|14486.4|353
1749603600000|2025-06-11 01:00:00|14492.8|14492.1|14494|14493.3|14495.9|14495.2|14492.4|14491.7|217
1749603900000|2025-06-11 01:05:00|14493.9|14493.2|14486.6|14485.9|14495.2|14494.5|14485.1|14484.4|192
1749604200000|2025-06-11 01:10:00|14486.7|14486|14496.6|14495.9|14498.9|14498.2|14485.4|14484.7|239
1749604500000|2025-06-11 01:15:00|14496.7|14496|14488.1|14487.4|14497|14496.3|14487.8|14487.1|160
1749604800000|2025-06-11 01:20:00|14488|14487.3|14487.5|14486.8|14493.9|14493.2|14486.3|14485.6|191
1749605100000|2025-06-11 01:25:00|14487.3|14486.6|14485.9|14485.2|14490.5|14489.8|14484.9|14484.2|156
1749605400000|2025-06-11 01:30:00|14485.6|14484.9|14487.8|14487.1|14490.5|14489.8|14484.8|14484.1|144
1749605700000|2025-06-11 01:35:00|14487.9|14487.2|14492.1|14491.4|14495.3|14494.6|14487.8|14487.1|203
1749606000000|2025-06-11 01:40:00|14491.3|14490.6|14492.1|14491.4|14494.4|14493.7|14489.8|14489.1|144
1749606300000|2025-06-11 01:45:00|14492.2|14491.5|14497|14496.3|14497.1|14496.4|14491.9|14491.2|187
1749606600000|2025-06-11 01:50:00|14497.2|14496.5|14499|14498.3|14502.2|14501.5|14495.3|14494.6|176
1749606900000|2025-06-11 01:55:00|14498.9|14498.2|14501|14500.3|14504|14503.3|14498.2|14497.5|262
1749607200000|2025-06-11 02:00:00|14501.1|14500.4|14507.9|14507.2|14511.3|14510.6|14500.8|14500.1|187
1749607500000|2025-06-11 02:05:00|14508.4|14507.7|14507.2|14506.5|14515.4|14514.7|14507|14506.3|203
1749607800000|2025-06-11 02:10:00|14506.9|14506.2|14508.9|14508.2|14508.9|14508.2|14502|14501.3|179
1749608100000|2025-06-11 02:15:00|14509.3|14508.6|14503|14502.3|14511|14510.3|14502.6|14501.9|122
1749608400000|2025-06-11 02:20:00|14503.2|14502.5|14503.4|14502.7|14504.1|14503.4|14500|14499.3|149
1749608700000|2025-06-11 02:25:00|14503.3|14502.6|14502.6|14501.9|14505.4|14504.7|14499.8|14499.1|118
1749609000000|2025-06-11 02:30:00|14502.3|14501.6|14497.1|14496.4|14502.4|14501.7|14497.1|14496.4|144
1749609300000|2025-06-11 02:35:00|14496.5|14495.8|14494.9|14494.2|14497.1|14496.4|14494.6|14493.9|98
1749609600000|2025-06-11 02:40:00|14495.1|14494.4|14489.7|14489|14495.2|14494.5|14485.4|14484.7|136
1749609900000|2025-06-11 02:45:00|14489.6|14488.9|14488.9|14488.2|14493.9|14493.2|14487.7|14487|125
1749610200000|2025-06-11 02:50:00|14489.7|14489|14492.1|14491.4|14493.3|14492.6|14488.6|14487.9|99
1749610500000|2025-06-11 02:55:00|14492|14491.3|14495.4|14494.7|14498.1|14497.4|14491|14490.3|127
1749610800000|2025-06-11 03:00:00|14495.7|14495|14497.4|14496.7|14498.6|14497.9|14494.8|14494.1|148
1749611100000|2025-06-11 03:05:00|14497.5|14496.8|14496.2|14495.5|14499.2|14498.5|14493.8|14493.1|103
1749611400000|2025-06-11 03:10:00|14496.4|14495.7|14497.3|14496.6|14498|14497.3|14494.9|14494.2|126
1749611700000|2025-06-11 03:15:00|14497.4|14496.7|14494.3|14493.6|14498.7|14498|14493.1|14492.4|93
1749612000000|2025-06-11 03:20:00|14494.4|14493.7|14503.9|14503.2|14504.9|14504.2|14494.4|14493.7|135
1749612300000|2025-06-11 03:25:00|14503.7|14503|14505.1|14504.4|14505.9|14505.2|14499.1|14498.4|127
1749612600000|2025-06-11 03:30:00|14505.4|14504.7|14500.3|14499.6|14506.7|14506|14498.7|14498|144
1749612900000|2025-06-11 03:35:00|14500.1|14499.4|14496.9|14496.2|14500.4|14499.7|14493.7|14493|85
1749613200000|2025-06-11 03:40:00|14497.4|14496.7|14495.9|14495.2|14497.5|14496.8|14494.7|14494|84
1749613500000|2025-06-11 03:45:00|14496.7|14496|14499.1|14498.4|14499.4|14498.7|14495.7|14495|96
1749613800000|2025-06-11 03:50:00|14499.4|14498.7|14498.1|14497.4|14500.1|14499.4|14497.7|14497|77
1749614100000|2025-06-11 03:55:00|14496.9|14496.2|14501.1|14500.4|14503.7|14503|14496.9|14496.2|101
1749614400000|2025-06-11 04:00:00|14501.6|14500.9|14506.6|14505.9|14507.8|14507.1|14500.4|14499.7|126
1749614700000|2025-06-11 04:05:00|14506.4|14505.7|14502.9|14502.2|14506.5|14505.8|14502.1|14501.4|118
1749615000000|2025-06-11 04:10:00|14502.4|14501.7|14499.6|14498.9|14503.3|14502.6|14499.2|14498.5|111
1749615300000|2025-06-11 04:15:00|14500.1|14499.4|14503|14502.3|14503.1|14502.4|14499.3|14497.4|111
1749615600000|2025-06-11 04:20:00|14503.4|14502.7|14505.6|14504.9|14506.2|14505.5|14503|14502.3|101
1749615900000|2025-06-11 04:25:00|14505.7|14505|14499.1|14498.4|14506|14505|14489.8|14488.7|217
1749616200000|2025-06-11 04:30:00|14499.4|14498.7|14502.8|14502.1|14505.6|14504.9|14499.4|14498.7|159
1749616500000|2025-06-11 04:35:00|14503.4|14501.1|14499.3|14498.6|14503.4|14501.9|14497.4|14496.7|106
1749616800000|2025-06-11 04:40:00|14499.2|14498.5|14498.3|14497.6|14500.7|14500|14497|14496.3|122
1749617100000|2025-06-11 04:45:00|14498.2|14497.5|14499.2|14498.5|14499.7|14499|14496.8|14496.1|96
1749617400000|2025-06-11 04:50:00|14499.4|14498.7|14504.6|14503.9|14505.2|14504.4|14498.9|14498.2|136
1749617700000|2025-06-11 04:55:00|14505.4|14503.7|14504|14503.3|14505.6|14504.5|14502.8|14502.1|110
1749618000000|2025-06-11 05:00:00|14504.2|14503.5|14503.4|14502.7|14505.4|14504.7|14501.3|14500.6|138
1749618300000|2025-06-11 05:05:00|14503.6|14502.9|14506.6|14504.6|14510.7|14509.7|14503.3|14502.6|171
1749618600000|2025-06-11 05:10:00|14506.7|14504.8|14509.4|14508.7|14510.5|14509.8|14504.2|14503.5|138
1749618900000|2025-06-11 05:15:00|14509.6|14508.9|14508.5|14507.8|14515|14513.7|14507.9|14507|164
1749619200000|2025-06-11 05:20:00|14508.8|14508.1|14505.6|14504.9|14509.5|14508.8|14504.6|14503.9|140
1749619500000|2025-06-11 05:25:00|14505.5|14504.8|14506.4|14505.7|14507.9|14507.2|14504.9|14504|130
1749619800000|2025-06-11 05:30:00|14506.6|14505.9|14502.7|14502|14508.9|14508.2|14500.7|14500|171
1749620100000|2025-06-11 05:35:00|14503|14502.3|14503.6|14502.9|14506.4|14505.7|14501.8|14501.1|125
1749620400000|2025-06-11 05:40:00|14503.2|14502.5|14505.7|14505|14507.6|14506.9|14503.1|14502.4|131
1749620700000|2025-06-11 05:45:00|14505.3|14504.6|14503.3|14502.6|14508.6|14507.9|14502.7|14502|122
1749621000000|2025-06-11 05:50:00|14503.4|14502.7|14502.3|14501.6|14503.6|14502.9|14498.1|14497.4|171
1749621300000|2025-06-11 05:55:00|14502.4|14501.7|14498.6|14497.9|14503.3|14502.6|14498.5|14497.8|155
1749621600000|2025-06-11 06:00:00|14499|14498.3|14499.4|14498.7|14502.3|14501.6|14497|14496.3|193
1749621900000|2025-06-11 06:05:00|14499.3|14498.6|14500.8|14500.1|14503.5|14502.8|14498.7|14498|180
1749622200000|2025-06-11 06:10:00|14501|14500.3|14511.3|14510.6|14513.3|14512.6|14501|14500.3|165
1749622500000|2025-06-11 06:15:00|14511.2|14510.5|14516.7|14516|14519.1|14518.4|14509.7|14509|170
1749622800000|2025-06-11 06:20:00|14516.9|14516.2|14520.3|14518.7|14520.6|14519.9|14516.9|14516.2|203
1749623100000|2025-06-11 06:25:00|14520.4|14518.8|14522.9|14522.2|14524.9|14524.2|14518.5|14516.9|217
1749623400000|2025-06-11 06:30:00|14522.7|14522|14514.9|14514.2|14523.4|14522.4|14514.4|14512.8|219
1749623700000|2025-06-11 06:35:00|14515.1|14514.4|14514.7|14514|14516.9|14516.2|14512.6|14511.9|141
1749624000000|2025-06-11 06:40:00|14514.8|14514.1|14508.6|14507.9|14515.7|14515|14508.2|14507.5|189
1749624300000|2025-06-11 06:45:00|14508.7|14508|14509|14508.3|14510.6|14509.9|14506.6|14505.9|123
1749624600000|2025-06-11 06:50:00|14509.6|14508.9|14507.8|14507.1|14509.8|14509.1|14506.8|14506.1|139
1749624900000|2025-06-11 06:55:00|14507.9|14507.2|14513.2|14512.5|14515.1|14514.4|14507.8|14507.1|216
1749625200000|2025-06-11 07:00:00|14513.1|14512.4|14510.9|14510.2|14517.7|14517|14509.5|14508.8|231
1749625500000|2025-06-11 07:05:00|14511|14510.3|14516.1|14515.4|14518.1|14517.4|14511|14510.3|213
1749625800000|2025-06-11 07:10:00|14516.9|14516.2|14517.5|14516.8|14520.5|14519.7|14516.8|14516.1|217
1749626100000|2025-06-11 07:15:00|14517.4|14516.7|14517.8|14517.1|14520.7|14519.6|14515.9|14515.2|185
1749626400000|2025-06-11 07:20:00|14517.7|14517|14519.8|14519.1|14520.6|14519.5|14516|14515.3|139
1749626700000|2025-06-11 07:25:00|14519.9|14519.2|14517.2|14516.5|14524.7|14524|14516.8|14516.1|212
1749627000000|2025-06-11 07:30:00|14517.4|14516.7|14515.4|14514.7|14519.3|14518.6|14513.7|14513|231
1749627300000|2025-06-11 07:35:00|14515.5|14514.8|14517.5|14516.8|14519.1|14518.4|14513.2|14511.7|173
1749627600000|2025-06-11 07:40:00|14517.9|14517.2|14513.9|14513.2|14518.8|14517.6|14513.9|14513.2|165
1749627900000|2025-06-11 07:45:00|14514|14513.3|14512.6|14511.9|14515.1|14514.4|14510.9|14510.2|145
1749628200000|2025-06-11 07:50:00|14512.7|14512|14512.2|14511.5|14513|14512.3|14508.8|14508.1|154
1749628500000|2025-06-11 07:55:00|14512.3|14511.6|14512.8|14512.1|14514.2|14513.5|14509.5|14508.8|214
1749628800000|2025-06-11 08:00:00|14513|14512.3|14510.4|14509.7|14515.3|14514.6|14508.8|14508.1|214
1749629100000|2025-06-11 08:05:00|14510.1|14509.4|14506.2|14505.5|14510.3|14509.6|14504.3|14503.6|170
1749629400000|2025-06-11 08:10:00|14506|14505.3|14507.8|14507.1|14510.1|14509.4|14506|14505|171
1749629700000|2025-06-11 08:15:00|14507.7|14507|14507.8|14507.1|14510.1|14509.4|14506|14505.3|143
1749630000000|2025-06-11 08:20:00|14508.2|14506.7|14510|14509.3|14510.2|14509.5|14506.2|14505|144
1749630300000|2025-06-11 08:25:00|14510.1|14509.4|14506.6|14505.9|14510.2|14509.5|14505.8|14505.1|127
1749630600000|2025-06-11 08:30:00|14506.7|14506|14508.7|14508|14509.1|14508.4|14505.8|14505.1|107
1749630900000|2025-06-11 08:35:00|14508.6|14507.9|14505.7|14505|14509.6|14508.9|14505.3|14504.6|158
1749631200000|2025-06-11 08:40:00|14505.8|14505.1|14504|14503.3|14506.5|14505.8|14500.9|14500.2|204
1749631500000|2025-06-11 08:45:00|14503.7|14503|14506.8|14506.1|14507.1|14506.4|14503|14502.3|128
1749631800000|2025-06-11 08:50:00|14506.5|14505.8|14505.7|14505|14508.1|14507.4|14504.4|14503.7|147
1749632100000|2025-06-11 08:55:00|14505.9|14505.2|14507.4|14506.4|14509.2|14508.5|14505.8|14505.1|141
1749632400000|2025-06-11 09:00:00|14508.1|14506.7|14504.9|14504.2|14508.1|14507.4|14502.4|14501.7|228
1749632700000|2025-06-11 09:05:00|14504.7|14504|14504.3|14503.6|14508.7|14508|14503.7|14503|180
1749633000000|2025-06-11 09:10:00|14503.9|14503.2|14496|14495.3|14503.9|14503.2|14495.9|14495.2|156
1749633300000|2025-06-11 09:15:00|14495.9|14495.2|14494.4|14493.7|14496.4|14495.7|14492.7|14492|173
1749633600000|2025-06-11 09:20:00|14494.2|14493.5|14500.5|14499.8|14500.5|14499.8|14494.2|14493.5|109
1749633900000|2025-06-11 09:25:00|14499.8|14499.1|14498.6|14497.9|14503.3|14502.6|14495.2|14494.5|153
1749634200000|2025-06-11 09:30:00|14498.5|14497.8|14495.9|14495.2|14499|14498.3|14495.3|14494.6|172
1749634500000|2025-06-11 09:35:00|14496|14495.3|14498.3|14497.6|14499.6|14498.9|14494.7|14494|152
1749634800000|2025-06-11 09:40:00|14498.1|14497.4|14502.3|14501.6|14503.1|14502.4|14498.1|14497.4|133
1749635100000|2025-06-11 09:45:00|14502.4|14501.7|14505.7|14505|14507.5|14506.8|14502.4|14501.7|109
1749635400000|2025-06-11 09:50:00|14505.6|14504.9|14507.1|14506.4|14510.2|14509.5|14505.6|14504.9|133
1749635700000|2025-06-11 09:55:00|14507.2|14506.5|14508.7|14508|14509.9|14509.2|14506.6|14505.9|134
1749636000000|2025-06-11 10:00:00|14507.9|14507.2|14507.4|14506.7|14509|14508.3|14505.4|14504.7|190
1749636300000|2025-06-11 10:05:00|14507.5|14506.8|14506.5|14505.8|14508.9|14508.2|14505.2|14504.5|143
1749636600000|2025-06-11 10:10:00|14505.3|14504.6|14507.1|14506.4|14507.5|14506.8|14505.2|14504.5|119
1749636900000|2025-06-11 10:15:00|14506.9|14506.2|14507.6|14506.9|14509.8|14509.1|14505.8|14505.1|95
1749637200000|2025-06-11 10:20:00|14507.3|14506.6|14512.1|14511.4|14512.1|14511.4|14506.3|14505.6|155
1749637500000|2025-06-11 10:25:00|14512|14511.3|14511.9|14511.2|14512.4|14511.7|14510.4|14509.7|119
1749637800000|2025-06-11 10:30:00|14512|14511.3|14513.4|14512.7|14515.7|14515|14511.8|14511.1|138
1749638100000|2025-06-11 10:35:00|14513|14512.3|14514.4|14513.7|14514.9|14514.2|14512.2|14511.5|102
1749638400000|2025-06-11 10:40:00|14514.5|14513.8|14514.3|14513.6|14516.9|14516.2|14512.5|14511.8|108
1749638700000|2025-06-11 10:45:00|14514.5|14513.8|14514.2|14513.5|14515.4|14514.7|14512.3|14511.6|100
1749639000000|2025-06-11 10:50:00|14514.1|14513.4|14510.1|14509.4|14516.4|14515.7|14509.1|14508.4|147
1749639300000|2025-06-11 10:55:00|14510.3|14509.6|14513.7|14513|14514.2|14513.5|14510.2|14509.5|114
1749639600000|2025-06-11 11:00:00|14514.3|14513.6|14515.9|14515.2|14516.4|14515.7|14511.7|14511|125
1749639900000|2025-06-11 11:05:00|14516|14515.3|14516.3|14515.6|14517.4|14516.3|14513.6|14512.9|154
1749640200000|2025-06-11 11:10:00|14516.7|14516|14515.6|14514.9|14517|14516.3|14514.1|14513.4|102
1749640500000|2025-06-11 11:15:00|14515|14514.3|14516.7|14516|14516.9|14516.2|14512.1|14511.4|122
1749640800000|2025-06-11 11:20:00|14516.6|14515.9|14520.3|14519.6|14521.3|14520.6|14515.2|14514.5|147
1749641100000|2025-06-11 11:25:00|14520.2|14519.5|14520.2|14519.5|14522.8|14522.1|14520|14518.5|171
1749641400000|2025-06-11 11:30:00|14520.6|14519.9|14519.4|14518.7|14522.9|14522.2|14519.1|14518.4|180
1749641700000|2025-06-11 11:35:00|14519.5|14518.8|14520.9|14520.2|14521.4|14520.7|14518.2|14517.5|140
1749642000000|2025-06-11 11:40:00|14520.8|14520.1|14523.2|14522.5|14523.2|14522.5|14519.7|14519|160
1749642300000|2025-06-11 11:45:00|14523.6|14522.9|14525.9|14525.2|14526.6|14525.9|14523.6|14522.3|163
1749642600000|2025-06-11 11:50:00|14525.8|14525.1|14532|14531.3|14534|14533.3|14525.8|14525.1|207
1749642900000|2025-06-11 11:55:00|14531.9|14531.2|14528.7|14528|14532.6|14531.9|14526.9|14526.2|172
1749643200000|2025-06-11 12:00:00|14528.6|14527.9|14542|14541.3|14542.8|14541.8|14517.9|14514.6|261
1749643500000|2025-06-11 12:05:00|14540.7|14540|14533.6|14532.9|14547.9|14546|14528.5|14527.8|495
1749643800000|2025-06-11 12:10:00|14533.2|14532.5|14531.1|14530.4|14536.7|14536|14530.3|14529.6|318
1749644100000|2025-06-11 12:15:00|14531.8|14531.1|14522.3|14521.6|14531.8|14531.1|14522.1|14521.4|257
1749644400000|2025-06-11 12:20:00|14522.2|14521.5|14523.4|14522.7|14524.4|14523.7|14522.1|14521.4|222
1749644700000|2025-06-11 12:25:00|14523|14522.3|14533.2|14527.2|14533.2|14527.2|14519|14518.3|267
1749645000000|2025-06-11 12:30:00|14530.1|14524.1|14449.3|14448.6|14536.9|14530.9|14449.3|14448.6|547
1749645300000|2025-06-11 12:35:00|14449.4|14448.7|14450.4|14449.7|14453.5|14452.8|14433.4|14432.7|515
1749645600000|2025-06-11 12:40:00|14451.9|14451.2|14451.4|14450.7|14460.9|14460.1|14442.1|14441.4|443
1749645900000|2025-06-11 12:45:00|14449.9|14449.2|14454.9|14454.2|14457.5|14456.5|14445.1|14444.4|403
1749646200000|2025-06-11 12:50:00|14454.4|14453.7|14458.8|14458.1|14461.8|14461|14446.9|14446.2|405
1749646500000|2025-06-11 12:55:00|14458|14457.3|14473.5|14472.8|14473.8|14472.8|14453.5|14452.8|428
1749646800000|2025-06-11 13:00:00|14472.5|14471.8|14481.4|14480.7|14482.5|14481.8|14464.6|14463.9|412
1749647100000|2025-06-11 13:05:00|14481.5|14480.8|14474.2|14473.2|14482.8|14482.1|14473.5|14472.8|364
1749647400000|2025-06-11 13:10:00|14474.1|14473.1|14462.1|14461.4|14479.3|14478.3|14462.1|14461.4|359
1749647700000|2025-06-11 13:15:00|14461.9|14461.2|14466.9|14466.2|14469.1|14468.4|14461.9|14461.2|294
1749648000000|2025-06-11 13:20:00|14467.3|14466.6|14480.4|14479.7|14481.8|14481.1|14467.3|14466.6|276
1749648300000|2025-06-11 13:25:00|14480.6|14479.9|14493.4|14492.7|14493.4|14492.7|14480.4|14479.7|321
1749648600000|2025-06-11 13:30:00|14493.9|14493.2|14499.3|14497.8|14503.2|14502.5|14493.1|14492.4|312
1749648900000|2025-06-11 13:35:00|14499.1|14498.1|14493.6|14492.9|14499.4|14498.1|14491.4|14490.7|294
1749649200000|2025-06-11 13:40:00|14493.2|14492.5|14511.9|14511.2|14512.8|14512.1|14491.3|14490.6|277
1749649500000|2025-06-11 13:45:00|14511.8|14511.1|14508.6|14507.9|14518.9|14518.2|14507.6|14506.9|373
1749649800000|2025-06-11 13:50:00|14508.7|14507|14499.3|14498.6|14509.4|14508.7|14496|14495.3|311
1749650100000|2025-06-11 13:55:00|14499.1|14498.4|14505.7|14505|14507.7|14506.7|14498.4|14497.7|326
1749650400000|2025-06-11 14:00:00|14506.9|14506.2|14489.8|14489.1|14509.3|14508.6|14483.8|14483.1|357
1749650700000|2025-06-11 14:05:00|14489.6|14488.9|14491.6|14490.9|14494.9|14494.2|14484.7|14484|315
1749651000000|2025-06-11 14:10:00|14492.1|14491.4|14498.2|14497.5|14499|14498.3|14492.1|14491.4|227
1749651300000|2025-06-11 14:15:00|14498|14497.3|14493.3|14492.6|14498.9|14498.2|14490.9|14490.2|210
1749651600000|2025-06-11 14:20:00|14493.7|14493|14487.3|14486.6|14495.8|14495.1|14481.1|14480.4|269
1749651900000|2025-06-11 14:25:00|14487.1|14486.4|14488.8|14488.1|14491.1|14490.4|14486|14485.3|207
1749652200000|2025-06-11 14:30:00|14488.4|14487.7|14492.3|14491.6|14495.8|14495.1|14486.6|14485.9|254
1749652500000|2025-06-11 14:35:00|14492.2|14491.5|14485.7|14485|14492.2|14491.5|14484.4|14483.7|244
1749652800000|2025-06-11 14:40:00|14485.8|14485.1|14477.4|14476.4|14486.7|14486|14477.4|14476.4|244
1749653100000|2025-06-11 14:45:00|14477.3|14476.3|14480.5|14479.8|14482.8|14482.1|14475.5|14474.8|221
1749653400000|2025-06-11 14:50:00|14480.4|14479.7|14480|14479.3|14481|14480.3|14474.1|14473.4|230
1749653700000|2025-06-11 14:55:00|14479.7|14479|14480.9|14480.2|14481.2|14480.5|14476.8|14476.1|266
1749654000000|2025-06-11 15:00:00|14481.1|14480.4|14483.9|14483.2|14485|14484.3|14480.5|14479.8|257
1749654300000|2025-06-11 15:05:00|14483.8|14483.1|14474.6|14473.9|14483.8|14483.1|14467.9|14467|274
1749654600000|2025-06-11 15:10:00|14474.5|14473.8|14475.4|14474.7|14480.5|14479.8|14472.9|14472.2|264
1749654900000|2025-06-11 15:15:00|14475.3|14474.6|14469.1|14468.4|14478.4|14477.7|14467.9|14467.2|254
1749655200000|2025-06-11 15:20:00|14469.8|14469.1|14469.9|14469.2|14469.9|14469.2|14466.7|14466|172
1749655500000|2025-06-11 15:25:00|14469.8|14469.1|14464.7|14464|14470.9|14470.2|14463.4|14462.7|205
1749655800000|2025-06-11 15:30:00|14465.2|14464.5|14461|14460.3|14466.5|14465.8|14460.5|14459.8|213
1749656100000|2025-06-11 15:35:00|14460.9|14460.2|14457.6|14456.9|14461.7|14461|14456.7|14455.5|171
1749656400000|2025-06-11 15:40:00|14457.3|14456.6|14457.9|14457.2|14458.8|14458.1|14457.1|14456.4|120
1749656700000|2025-06-11 15:45:00|14457.6|14456.9|14457.7|14457|14465.9|14464.8|14455|14454.3|249
1749657000000|2025-06-11 15:50:00|14457|14456.3|14451.6|14450.9|14457|14456.3|14449.1|14448.4|210
1749657300000|2025-06-11 15:55:00|14451.7|14451|14449.5|14448.8|14451.7|14451|14447.2|14446.5|205
1749657600000|2025-06-11 16:00:00|14449.2|14448.5|14446.1|14445.4|14450.2|14449.5|14444.4|14443.7|212
1749657900000|2025-06-11 16:05:00|14446.3|14445.6|14453.2|14452.5|14455|14453.6|14444.6|14443.9|227
1749658200000|2025-06-11 16:10:00|14453.7|14451.9|14457.5|14456.8|14458.7|14457.5|14452.1|14451.4|265
1749658500000|2025-06-11 16:15:00|14457.3|14456.6|14451.4|14450.7|14457.8|14457.1|14451|14450.3|199
1749658800000|2025-06-11 16:20:00|14451.3|14450.6|14454.2|14453.5|14457.5|14456.8|14450.3|14449.6|177
1749659100000|2025-06-11 16:25:00|14453.8|14453.1|14449.7|14449|14455.8|14455.1|14449.7|14449|151
1749659400000|2025-06-11 16:30:00|14449.4|14448.7|14451.9|14451.2|14455.8|14455.1|14449.1|14448.4|145
1749659700000|2025-06-11 16:35:00|14451.7|14451|14451.3|14450.6|14452.8|14452.1|14448.9|14448.2|155
1749660000000|2025-06-11 16:40:00|14451.6|14450.9|14458.8|14458.1|14460.2|14459.5|14451|14449.3|184
1749660300000|2025-06-11 16:45:00|14459.1|14458.4|14459.5|14458.8|14463|14462.3|14458.1|14457.4|132
1749660600000|2025-06-11 16:50:00|14459.6|14458.9|14461.3|14460.6|14462.9|14462.2|14458.3|14457.6|119
1749660900000|2025-06-11 16:55:00|14460.8|14460.1|14462.4|14461.7|14463.8|14462.5|14459.9|14459.2|127
1749661200000|2025-06-11 17:00:00|14462.2|14461.5|14456.4|14455.7|14464.5|14463.8|14455.6|14454.9|210
1749661500000|2025-06-11 17:05:00|14456.1|14455.4|14456.9|14456.2|14461.8|14461.1|14455.3|14454.6|150
1749661800000|2025-06-11 17:10:00|14457.1|14456.4|14454.3|14453.6|14457.7|14457|14453.8|14453.1|117
1749662100000|2025-06-11 17:15:00|14454.4|14453.7|14457.6|14456.9|14458.7|14458|14454.4|14453.7|117
1749662400000|2025-06-11 17:20:00|14457.7|14457|14453.9|14453.2|14457.8|14457.1|14453.4|14452.7|95
1749662700000|2025-06-11 17:25:00|14453.8|14453.1|14458.2|14457.5|14458.8|14458.1|14453.6|14452.9|138
1749663000000|2025-06-11 17:30:00|14458.4|14457.7|14458.6|14457.9|14461.5|14460.8|14457.4|14456.7|116
1749663300000|2025-06-11 17:35:00|14458.7|14458|14463.9|14463.2|14465.7|14465|14458|14457.3|156
1749663600000|2025-06-11 17:40:00|14464.4|14463.7|14455.3|14454.6|14465|14464.3|14454.2|14453.5|173
1749663900000|2025-06-11 17:45:00|14455.2|14454.5|14455|14454.3|14456.4|14455.7|14453.6|14452.9|133
1749664200000|2025-06-11 17:50:00|14455.1|14454.4|14457|14456.3|14458|14457.3|14454.6|14453.9|111
1749664500000|2025-06-11 17:55:00|14457.1|14456.4|14453.1|14452.4|14457.9|14457.2|14452|14451.3|142
1749664800000|2025-06-11 18:00:00|14452.9|14452.2|14440.9|14440.2|14452.9|14452.2|14440.7|14440|240
1749665100000|2025-06-11 18:05:00|14440.7|14440|14436.9|14436.2|14442.6|14441.9|14435.2|14434.5|232
1749665400000|2025-06-11 18:10:00|14437.4|14436.7|14435.4|14434.7|14439.9|14439.2|14433.3|14432.6|244
1749665700000|2025-06-11 18:15:00|14435.7|14435|14439.8|14439.1|14440.6|14439.9|14433.5|14432.8|243
1749666000000|2025-06-11 18:20:00|14439.5|14438.8|14441.7|14441|14441.9|14441.2|14437.5|14436.8|166
1749666300000|2025-06-11 18:25:00|14441.6|14440.9|14445.1|14444.4|14446.9|14446.2|14441.3|14440.6|197
1749666600000|2025-06-11 18:30:00|14444.7|14444|14445.8|14445.1|14449.3|14448.6|14438.8|14438.1|310
1749666900000|2025-06-11 18:35:00|14446.4|14445.7|14450.5|14449.8|14450.8|14450.1|14442.2|14441.5|197
1749667200000|2025-06-11 18:40:00|14450.7|14450|14452.2|14451.5|14453.8|14453.1|14446.9|14446.2|197
1749667500000|2025-06-11 18:45:00|14452.4|14451.7|14452.4|14451.7|14454.6|14453.9|14449.9|14449.2|133
1749667800000|2025-06-11 18:50:00|14452.3|14451.6|14449.1|14448.4|14453.9|14453.2|14448.2|14447.5|146
1749668100000|2025-06-11 18:55:00|14449.3|14448.6|14451.3|14450.6|14451.8|14451.1|14445.6|14444.9|206
1749668400000|2025-06-11 19:00:00|14450.5|14449.8|14452.1|14451.4|14454.3|14453.6|14450.2|14449.5|241
1749668700000|2025-06-11 19:05:00|14452|14451.3|14458|14457.3|14459.4|14458.7|14450.8|14450.1|156
1749669000000|2025-06-11 19:10:00|14458.2|14457.5|14456.2|14455.5|14460.7|14460|14456.1|14455.4|116
1749669300000|2025-06-11 19:15:00|14457.1|14456.4|14452.9|14452.2|14457.1|14456.4|14451.6|14450.9|143
1749669600000|2025-06-11 19:20:00|14453.5|14452.8|14458.6|14457.9|14458.8|14458.1|14453.3|14452.6|150
1749669900000|2025-06-11 19:25:00|14458.7|14458|14462.2|14461.5|14464.6|14463.2|14457.6|14456.9|158
1749670200000|2025-06-11 19:30:00|14462.3|14461.6|14453.6|14452.9|14464|14463.3|14452.7|14452|187
1749670500000|2025-06-11 19:35:00|14453.9|14453.2|14459.4|14458.4|14461.1|14459.9|14453.5|14452.8|195
1749670800000|2025-06-11 19:40:00|14459.5|14458|14455.7|14455|14459.5|14458|14454.7|14454|136
1749671100000|2025-06-11 19:45:00|14456.1|14455.4|14459.9|14459.2|14462.5|14460.8|14455.9|14455.2|131
1749671400000|2025-06-11 19:50:00|14459.7|14459|14462.9|14462.2|14464|14463.3|14459.7|14459|143
1749671700000|2025-06-11 19:55:00|14462.8|14462.1|14463.3|14462.6|14465.1|14464.4|14462.4|14461.7|170
1749672000000|2025-06-11 20:00:00|14463.6|14462.9|14462.8|14462.1|14465|14464.3|14462.2|14461.5|114
1749672300000|2025-06-11 20:05:00|14462.9|14462.2|14468.7|14468|14468.7|14468|14462.9|14462.2|109
1749672600000|2025-06-11 20:10:00|14468.8|14468.1|14464|14463.3|14469.9|14468.9|14464|14463.3|89
1749672900000|2025-06-11 20:15:00|14464.2|14463.5|14463.3|14462.6|14464.3|14463.6|14461.8|14460.7|79
1749673200000|2025-06-11 20:20:00|14463|14462.3|14461.6|14460.9|14463.6|14462.9|14461|14460.3|90
1749673500000|2025-06-11 20:25:00|14461.8|14461.1|14459|14458.3|14462.1|14461.4|14457.4|14456.7|93
1749673800000|2025-06-11 20:30:00|14458.8|14458.1|14458.6|14457.9|14459.3|14458.6|14457.3|14456.6|92
1749674100000|2025-06-11 20:35:00|14458.9|14458.2|14460.8|14459.8|14462|14461.3|14457.4|14456.7|90
1749674400000|2025-06-11 20:40:00|14459.8|14459.1|14460.8|14460.1|14461.2|14460.5|14457.4|14456.7|69
1749674700000|2025-06-11 20:45:00|14460.9|14460.2|14460.8|14458.9|14462.7|14460.6|14459.4|14457.5|98
1749675000000|2025-06-11 20:50:00|14461.1|14459.2|14460.1|14458.2|14461.5|14459.5|14459.3|14457.5|123
1749675300000|2025-06-11 20:55:00|14460.6|14457.7|14460.7|14453.7|14464.8|14458.9|14457.5|14453.7|98
1749675600000|2025-06-11 21:00:00|14460.3|14453.3|14458|14451|14460.3|14453.3|14457.7|14450.7|8
1749675900000|2025-06-11 21:05:00|14453.5|14446.5|14453.5|14446.5|14453.8|14446.8|14453|14446|10
1749676200000|2025-06-11 21:10:00|14453.4|14446.4|14453.4|14446.4|14453.5|14446.5|14453.4|14446.4|3
1749676500000|2025-06-11 21:15:00|14453.3|14446.3|14453.6|14446.6|14455.7|14448.7|14453.3|14446.3|22
1749676800000|2025-06-11 21:20:00|14453.5|14446.5|14457.7|14450.7|14458|14451|14453.5|14446.5|46
1749677100000|2025-06-11 21:25:00|14457.8|14450.8|14459.2|14452.2|14459.2|14452.2|14457.7|14450.7|7
1749677400000|2025-06-11 21:30:00|14459.1|14452.1|14456|14449|14459.2|14452.2|14456|14449|10
1749677700000|2025-06-11 21:35:00|14456.1|14449.1|14455.4|14448.6|14456.4|14449.4|14455.4|14448.4|24
1749678000000|2025-06-11 21:40:00|14455.3|14448.7|14454.7|14447.8|14455.4|14448.9|14454.6|14447.8|26
1749678300000|2025-06-11 21:45:00|14454.6|14447.9|14454.4|14448.1|14454.6|14448.1|14454.4|14447.9|19
1749678600000|2025-06-11 21:50:00|14454.3|14448|14454.3|14448.1|14454.5|14448.2|14454.2|14447.9|46
1749678900000|2025-06-11 21:55:00|14454.4|14448|14457.5|14450.5|14460.1|14453.1|14454.4|14447.8|31
1749679200000|2025-06-11 22:00:00|14457.6|14450.6|14440.3|14435.8|14457.6|14450.6|14439.2|14434.8|136
1749679500000|2025-06-11 22:05:00|14439.7|14436.4|14439.1|14438.4|14444.7|14442.2|14439.1|14436.4|70
1749679800000|2025-06-11 22:10:00|14439|14438.3|14443|14441.2|14443.6|14441.8|14439|14438.3|61
1749680100000|2025-06-11 22:15:00|14444|14442.2|14441.9|14440.2|14445.7|14444|14440.9|14439.1|59
1749680400000|2025-06-11 22:20:00|14442.6|14439.8|14440.1|14438.3|14444.1|14442.4|14438.9|14437.2|68
1749680700000|2025-06-11 22:25:00|14441.1|14439.4|14440.5|14438.8|14442.3|14440.6|14439.1|14437.4|68
1749681000000|2025-06-11 22:30:00|14440|14438.2|14442.8|14441.1|14443.9|14442.2|14439.4|14437.6|79
1749681300000|2025-06-11 22:35:00|14443.3|14441|14441.6|14439.9|14444|14442.3|14439.6|14437.9|85
1749681600000|2025-06-11 22:40:00|14441.7|14440|14440.9|14439.1|14443|14441.3|14439.5|14437.8|59
1749681900000|2025-06-11 22:45:00|14442|14440.2|14438.9|14437.2|14443.7|14442|14438.7|14437.2|68
1749682200000|2025-06-11 22:50:00|14439|14437.3|14430.5|14428.7|14439.4|14437.7|14429.3|14427.5|120
1749682500000|2025-06-11 22:55:00|14430.2|14428.4|14426.8|14424.9|14430.9|14429.1|14421|14419.2|180
1749682800000|2025-06-11 23:00:00|14425.3|14423.4|14416.8|14416.1|14425.3|14423.4|14414.4|14413.4|231
1749683100000|2025-06-11 23:05:00|14416.2|14415.5|14424.8|14424.1|14429.9|14429.2|14412.2|14411.5|196
1749683400000|2025-06-11 23:10:00|14424.7|14424|14422.5|14420.6|14425.9|14425.2|14419.4|14418.7|114
1749683700000|2025-06-11 23:15:00|14422.6|14420.5|14425.2|14424.5|14429.3|14427.5|14422.6|14420.5|127
1749684000000|2025-06-11 23:20:00|14425|14424.3|14424.7|14424|14425.8|14424.6|14420.3|14419.6|165
1749684300000|2025-06-11 23:25:00|14424.6|14423.9|14424.5|14423.8|14425.7|14425|14419.2|14418.5|110
1749684600000|2025-06-11 23:30:00|14424.8|14424.1|14426.7|14425.7|14428.9|14428.2|14420.1|14419.4|170
1749684900000|2025-06-11 23:35:00|14426.8|14425.8|14426.7|14426|14432.6|14431.5|14425.9|14425.2|160
1749685200000|2025-06-11 23:40:00|14426.6|14425.9|14420.9|14420.2|14426.6|14425.9|14419.2|14418.3|130
1749685500000|2025-06-11 23:45:00|14420.8|14420.1|14420.7|14420|14422.7|14422|14415.9|14415.2|180
1749685800000|2025-06-11 23:50:00|14421.3|14420.6|14425.1|14424.4|14425.8|14425.1|14419|14418.2|153
1749686100000|2025-06-11 23:55:00|14425.2|14424.5|14418.8|14418.1|14426|14425.3|14418.3|14417.6|175
1749686400000|2025-06-12 00:00:00|14418.9|14418.2|14425.9|14425.2|14429|14428.3|14410.9|14410.2|361
1749686700000|2025-06-12 00:05:00|14425.8|14425.1|14427.5|14426.8|14428.9|14428.2|14421|14420.3|239
1749687000000|2025-06-12 00:10:00|14427.4|14426.7|14432.1|14431.4|14434.9|14434.2|14427.4|14426.7|237
1749687300000|2025-06-12 00:15:00|14432.2|14431.5|14426.9|14426.2|14433.3|14432.6|14426.7|14426|222
1749687600000|2025-06-12 00:20:00|14427|14426.3|14420.8|14420.1|14434.3|14433.6|14420.8|14420.1|217
1749687900000|2025-06-12 00:25:00|14420.6|14419.9|14411.5|14410.8|14420.8|14420.1|14410.1|14409.4|318
1749688200000|2025-06-12 00:30:00|14411.9|14411.2|14418.6|14417.6|14420.9|14420.2|14411.8|14411.1|253
1749688500000|2025-06-12 00:35:00|14418.4|14417.7|14413.2|14411.3|14418.5|14417.8|14406.2|14405.5|313
1749688800000|2025-06-12 00:40:00|14412.6|14410.7|14408.2|14407.5|14412.9|14412.2|14406.5|14405.6|234
1749689100000|2025-06-12 00:45:00|14409|14408.3|14398.9|14398.2|14409.6|14408.7|14398.4|14397.7|241
1749689400000|2025-06-12 00:50:00|14398.7|14398|14405|14404.3|14405|14404.3|14396.5|14394.9|384
1749689700000|2025-06-12 00:55:00|14404.3|14403.6|14404.7|14404|14406.4|14405.7|14398.2|14397.5|391
1749690000000|2025-06-12 01:00:00|14404.9|14404.2|14402.8|14402.1|14410.4|14409.7|14401.9|14401.2|278
1749690300000|2025-06-12 01:05:00|14402.9|14402.2|14402.7|14402|14404.7|14403.5|14397.8|14396.8|216
1749690600000|2025-06-12 01:10:00|14402.5|14401.8|14393.6|14392.9|14404.1|14403.4|14390.4|14389.7|253
1749690900000|2025-06-12 01:15:00|14393.5|14392.8|14384.1|14383.4|14393.6|14392.8|14380.4|14379.7|288
1749691200000|2025-06-12 01:20:00|14383.7|14383|14385.8|14385.1|14389.1|14388.1|14378.8|14378.1|314
1749691500000|2025-06-12 01:25:00|14385.7|14385|14383.7|14383|14386.5|14385.8|14379.6|14378.9|243
1749691800000|2025-06-12 01:30:00|14384|14383.3|14381.2|14380.5|14394.7|14394|14381.2|14380.5|291
1749692100000|2025-06-12 01:35:00|14379.6|14378.9|14377.5|14376.8|14386.7|14386|14372.9|14372.2|305
1749692400000|2025-06-12 01:40:00|14377.8|14377.1|14389.5|14388.8|14393|14392.3|14377.8|14377.1|279
1749692700000|2025-06-12 01:45:00|14389.6|14388.9|14389.4|14388.7|14392.4|14390.7|14383.6|14382.3|234
1749693000000|2025-06-12 01:50:00|14389.6|14388.9|14391.4|14390.7|14394|14393.3|14384.4|14383.7|206
1749693300000|2025-06-12 01:55:00|14391.5|14390.8|14398.5|14397.8|14398.5|14397.8|14391.5|14390.8|264
1749693600000|2025-06-12 02:00:00|14398.6|14397.9|14403.2|14402.5|14403.2|14402.5|14398|14397.3|287
1749693900000|2025-06-12 02:05:00|14403.1|14402.4|14408.4|14407.7|14408.7|14408|14402.9|14402.2|200
1749694200000|2025-06-12 02:10:00|14408.3|14407.6|14407.5|14406.8|14412.3|14411.6|14405.9|14405.2|222
1749694500000|2025-06-12 02:15:00|14407.6|14406.9|14402.5|14401.8|14408.6|14407.9|14402.2|14401.5|159
1749694800000|2025-06-12 02:20:00|14402.3|14401.6|14401.9|14401.2|14404.7|14404|14395.3|14394.6|219
1749695100000|2025-06-12 02:25:00|14402.3|14401.6|14395.5|14394.8|14403.5|14402.8|14395.2|14394.5|159
1749695400000|2025-06-12 02:30:00|14395.7|14395|14396.9|14396.2|14397.9|14397.2|14393.4|14392.7|161
1749695700000|2025-06-12 02:35:00|14396.8|14396.1|14392|14390.5|14399.9|14399.2|14391.8|14390.4|127
1749696000000|2025-06-12 02:40:00|14391.8|14390.3|14400.8|14400.1|14401.4|14400.7|14391.4|14390.3|161
1749696300000|2025-06-12 02:45:00|14400.7|14400|14408.7|14408|14409.8|14408.9|14400.1|14399.4|144
1749696600000|2025-06-12 02:50:00|14408.6|14407.9|14402.5|14401.8|14409.1|14408.4|14402.3|14401.6|147
1749696900000|2025-06-12 02:55:00|14402.6|14401.9|14396.1|14395.4|14403.1|14402.4|14395.7|14395|142
1749697200000|2025-06-12 03:00:00|14396|14395.3|14398.7|14398|14399.3|14398.6|14395.5|14394.8|153
1749697500000|2025-06-12 03:05:00|14398.8|14398.1|14398.9|14398.2|14399.4|14398.6|14395.8|14395.1|121
1749697800000|2025-06-12 03:10:00|14399.8|14399.1|14394.2|14393.5|14399.8|14399.1|14392.4|14391.7|130
1749698100000|2025-06-12 03:15:00|14395|14394.3|14395.4|14394.7|14396.1|14395.4|14392.9|14392.2|116
1749698400000|2025-06-12 03:20:00|14395.6|14394.9|14400.7|14400|14405.9|14405.2|14395.6|14394.9|170
1749698700000|2025-06-12 03:25:00|14400.4|14399.7|14394.4|14393.7|14400.4|14399.7|14394.4|14393.7|131
1749699000000|2025-06-12 03:30:00|14394.2|14393.5|14394.8|14394.1|14396.5|14395.8|14391.1|14390.4|155
1749699300000|2025-06-12 03:35:00|14394.6|14393.9|14385.2|14384.5|14394.8|14394.1|14384.4|14383.7|174
1749699600000|2025-06-12 03:40:00|14386.6|14385.9|14391.3|14390.6|14392.4|14391.7|14386.6|14385.9|134
1749699900000|2025-06-12 03:45:00|14391|14390.3|14386.7|14386|14391|14390.3|14386.4|14385.7|112
1749700200000|2025-06-12 03:50:00|14386.8|14386.1|14387.9|14387.2|14389.4|14388.7|14385.9|14385.2|115
1749700500000|2025-06-12 03:55:00|14388.4|14387.7|14389.9|14389.2|14390.2|14389.5|14386.4|14385.7|142
1749700800000|2025-06-12 04:00:00|14390.1|14389.4|14400.7|14400|14401.7|14401|14389.5|14388.8|149
1749701100000|2025-06-12 04:05:00|14400.6|14399.9|14399.6|14398.9|14400.8|14400.1|14396.9|14396.2|131
1749701400000|2025-06-12 04:10:00|14399.9|14399.2|14402.9|14402.2|14405.1|14404.4|14399.4|14398.7|149
1749701700000|2025-06-12 04:15:00|14403.1|14402.4|14403.2|14402.5|14403.9|14403.2|14401.3|14400.6|90
1749702000000|2025-06-12 04:20:00|14403.1|14402.4|14403.5|14402.8|14404.1|14403.4|14399.4|14398.7|109
1749702300000|2025-06-12 04:25:00|14403.9|14403.2|14402.3|14401.6|14404|14403.3|14399.9|14399.2|97
1749702600000|2025-06-12 04:30:00|14401.8|14401.1|14402.9|14402.2|14404.8|14404.1|14401.5|14400.8|95
1749702900000|2025-06-12 04:35:00|14402.7|14402|14401.9|14401.2|14404|14403.3|14399.9|14399.2|93
1749703200000|2025-06-12 04:40:00|14402.3|14401.6|14395.6|14394.9|14403|14402.3|14394.6|14393.9|112
1749703500000|2025-06-12 04:45:00|14394.8|14394.1|14395.9|14395.2|14397.5|14396.8|14392.8|14392.1|107
1749703800000|2025-06-12 04:50:00|14395.8|14395.1|14392.9|14392.2|14398.9|14398.2|14392.6|14391.5|96
1749704100000|2025-06-12 04:55:00|14392.8|14392.1|14395.8|14393.6|14397.2|14395.2|14392.1|14390.8|122
1749704400000|2025-06-12 05:00:00|14396.7|14394.4|14396.4|14395.7|14399.7|14397.9|14394.1|14393.4|130
1749704700000|2025-06-12 05:05:00|14396.5|14395.8|14393.4|14392.7|14397|14396.3|14392.8|14392.1|144
1749705000000|2025-06-12 05:10:00|14393.6|14392.9|14397.7|14397|14398.7|14398|14392.7|14392|99
1749705300000|2025-06-12 05:15:00|14397.6|14396.9|14395.8|14394|14398.3|14397.6|14393.7|14392.6|105
1749705600000|2025-06-12 05:20:00|14395.3|14394.1|14385.8|14385.1|14396.1|14394.8|14385.1|14384.4|108
1749705900000|2025-06-12 05:25:00|14385.6|14384.9|14388.7|14388|14393.4|14392.7|14385.6|14384.9|138
1749706200000|2025-06-12 05:30:00|14388.5|14387.8|14385.2|14384.5|14389.3|14388.6|14384.8|14384.1|148
1749706500000|2025-06-12 05:35:00|14385.5|14384.8|14383.3|14382.6|14386.8|14386.1|14382.9|14381.7|99
1749706800000|2025-06-12 05:40:00|14383|14382.3|14378.1|14377.4|14383.8|14383.1|14377.9|14377.2|172
1749707100000|2025-06-12 05:45:00|14378.4|14377.7|14376.4|14375.7|14378.9|14378.2|14375.6|14374.6|168
1749707400000|2025-06-12 05:50:00|14376.2|14375.5|14375|14374|14381.2|14380.3|14368.8|14368.1|238
1749707700000|2025-06-12 05:55:00|14374.8|14373.3|14373.8|14373.1|14374.8|14373.7|14369.5|14368.8|227
1749708000000|2025-06-12 06:00:00|14373.4|14372.7|14380|14379.3|14380.3|14379.6|14369.2|14368.5|310
1749708300000|2025-06-12 06:05:00|14380.8|14380.1|14381.4|14380.7|14381.5|14380.8|14374.4|14373.7|228
1749708600000|2025-06-12 06:10:00|14381.6|14380.9|14384.7|14384|14385.6|14384.9|14379.8|14379.1|238
1749708900000|2025-06-12 06:15:00|14384.9|14384.2|14390.8|14390.1|14392.9|14392.2|14384.5|14383.8|243
1749709200000|2025-06-12 06:20:00|14390.5|14389.8|14382.4|14381.7|14390.5|14389.8|14381.9|14381.2|188
1749709500000|2025-06-12 06:25:00|14382.1|14381.4|14374.1|14373.4|14383.5|14382.8|14373.3|14372.6|223
1749709800000|2025-06-12 06:30:00|14373.9|14373.2|14370.1|14368.3|14374.6|14373.9|14367.3|14366.3|249
1749710100000|2025-06-12 06:35:00|14370.3|14368.6|14365.6|14364.9|14373.3|14371.6|14363.9|14363.2|203
1749710400000|2025-06-12 06:40:00|14367.3|14366.6|14381.5|14380.8|14381.8|14381.1|14366.8|14366.1|199
1749710700000|2025-06-12 06:45:00|14381.4|14380.7|14384.6|14383.9|14386.6|14385.9|14380.6|14379.3|157
1749711000000|2025-06-12 06:50:00|14383.4|14382.7|14372.9|14371.3|14383.4|14382.7|14371.5|14370.8|253
1749711300000|2025-06-12 06:55:00|14372.5|14371|14373.9|14373.2|14374.9|14374.2|14369.8|14369.1|255
1749711600000|2025-06-12 07:00:00|14374.7|14374|14383.8|14383.1|14386.8|14386.1|14374.7|14374|351
1749711900000|2025-06-12 07:05:00|14384.3|14383.6|14390.1|14388.4|14390.1|14388.7|14381.1|14380.1|271
1749712200000|2025-06-12 07:10:00|14390.2|14388.3|14391.9|14391.2|14392.8|14392.1|14388.4|14387.7|279
1749712500000|2025-06-12 07:15:00|14391.8|14391.1|14399.9|14399.2|14400.8|14400.1|14390.6|14389.9|220
1749712800000|2025-06-12 07:20:00|14400.2|14399.5|14403.4|14402.7|14405.2|14404.5|14397.6|14396.9|188
1749713100000|2025-06-12 07:25:00|14403.6|14402.9|14403.4|14401.9|14407.3|14406.6|14402.6|14401.9|155
1749713400000|2025-06-12 07:30:00|14403.3|14401.8|14398.1|14397.4|14403.3|14401.8|14394.8|14393.3|247
1749713700000|2025-06-12 07:35:00|14398.4|14397.7|14409.9|14409.2|14413|14412.3|14398.4|14397.7|241
1749714000000|2025-06-12 07:40:00|14410.3|14409.6|14411.1|14410.4|14413.9|14413.2|14407.8|14407.1|230
1749714300000|2025-06-12 07:45:00|14411|14410.3|14408.2|14407.5|14414.5|14413.6|14407.9|14407.2|289
1749714600000|2025-06-12 07:50:00|14408|14406.5|14398.5|14397.8|14409.2|14408.5|14398.5|14397.8|264
1749714900000|2025-06-12 07:55:00|14398.4|14397.7|14388.5|14387.8|14398.5|14397.7|14385.5|14384.8|315
1749715200000|2025-06-12 08:00:00|14387.7|14387|14380.7|14380|14391.3|14390.6|14380.1|14379.4|288
1749715500000|2025-06-12 08:05:00|14381.4|14380.7|14383.2|14382.5|14383.4|14382.7|14378.6|14377.9|270
1749715800000|2025-06-12 08:10:00|14383.4|14382.7|14385.4|14384.7|14393.3|14392.6|14383.1|14382.4|294
1749716100000|2025-06-12 08:15:00|14385.7|14385|14383.7|14383|14386.5|14385.8|14378.6|14377.9|317
1749716400000|2025-06-12 08:20:00|14383.8|14383.1|14385|14384.3|14387.7|14387|14382|14381.3|244
1749716700000|2025-06-12 08:25:00|14385.3|14384.6|14383.4|14382.7|14385.8|14385.1|14381.4|14380.7|221
1749717000000|2025-06-12 08:30:00|14383.8|14383.1|14387.9|14387.2|14388.7|14388|14383.8|14383.1|237
1749717300000|2025-06-12 08:35:00|14388|14387.3|14390.3|14389.6|14390.6|14389.9|14381.4|14380.7|243
1749717600000|2025-06-12 08:40:00|14390.5|14389.8|14384.3|14383.6|14394.8|14394.1|14383.5|14382.8|298
1749717900000|2025-06-12 08:45:00|14383.5|14382.8|14379.4|14378.7|14384.1|14382.8|14377.7|14377|255
1749718200000|2025-06-12 08:50:00|14379|14378.3|14378.2|14377.5|14384.4|14383.7|14375.8|14375.1|233
1749718500000|2025-06-12 08:55:00|14378.4|14377.7|14380.2|14379.5|14381.7|14381|14377.7|14377|273
1749718800000|2025-06-12 09:00:00|14379.8|14379.1|14386.3|14385.6|14387.1|14386.4|14379.5|14378.8|198
1749719100000|2025-06-12 09:05:00|14386.4|14385.7|14381.4|14380.7|14387.7|14387|14379|14378.3|236
1749719400000|2025-06-12 09:10:00|14380.5|14379.8|14371.4|14370.7|14381.4|14380.7|14369|14368.3|242
1749719700000|2025-06-12 09:15:00|14371.3|14370.6|14375|14374.3|14375.2|14374.5|14371.2|14369.8|171
1749720000000|2025-06-12 09:20:00|14375.2|14374.5|14374.4|14373.7|14377.6|14376.9|14370.8|14370.1|235
1749720300000|2025-06-12 09:25:00|14374.9|14374.2|14376.7|14376|14380|14379.3|14374.9|14374.2|183
1749720600000|2025-06-12 09:30:00|14377|14376.3|14372.8|14372.1|14377.2|14376.5|14372|14371.3|189
1749720900000|2025-06-12 09:35:00|14373.6|14372.9|14374.1|14373.4|14375.7|14375|14371.7|14370.6|151
1749721200000|2025-06-12 09:40:00|14374.2|14373.5|14379|14377.5|14379.2|14377.6|14370|14368.8|206
1749721500000|2025-06-12 09:45:00|14378.5|14377.8|14370|14369.3|14380.3|14379.6|14368.4|14367.7|214
1749721800000|2025-06-12 09:50:00|14369.9|14369.2|14359.6|14358.9|14369.9|14369.2|14358.3|14356.7|296
1749722100000|2025-06-12 09:55:00|14359.4|14358.7|14370.5|14369.8|14371|14370.3|14357.1|14356.4|327
1749722400000|2025-06-12 10:00:00|14370.4|14369.7|14373.1|14372.4|14375.2|14374.5|14369.1|14368.4|294
1749722700000|2025-06-12 10:05:00|14373|14372.3|14372.7|14372|14375.9|14375.2|14369.7|14369|222
1749723000000|2025-06-12 10:10:00|14372.5|14371.8|14370.2|14369.5|14372.9|14372.2|14366.4|14365.7|265
1749723300000|2025-06-12 10:15:00|14370.3|14369.6|14359.4|14358.7|14370.9|14370.2|14358.8|14358.1|259
1749723600000|2025-06-12 10:20:00|14359.3|14358.6|14360.4|14359.7|14364.2|14363.5|14357.9|14356.5|240
1749723900000|2025-06-12 10:25:00|14360.6|14359.9|14353.2|14352.5|14361.5|14360.8|14352.9|14352.2|244
1749724200000|2025-06-12 10:30:00|14353.1|14352.4|14355.1|14354.4|14357|14355.8|14350.4|14349.3|294
1749724500000|2025-06-12 10:35:00|14354.8|14354.1|14354.1|14352.6|14354.8|14354.1|14350.7|14349.6|214
1749724800000|2025-06-12 10:40:00|14354.2|14353.2|14357.8|14357.1|14359.5|14358.8|14351.9|14351.2|219
1749725100000|2025-06-12 10:45:00|14358.2|14357.5|14351|14350.3|14358.8|14358.1|14350.7|14350|198
1749725400000|2025-06-12 10:50:00|14351.2|14350.5|14356.9|14356.2|14357.3|14356.6|14346.1|14343.6|298
1749725700000|2025-06-12 10:55:00|14357.9|14357.2|14355.3|14354.6|14360.9|14360.2|14352.6|14351.9|221
1749726000000|2025-06-12 11:00:00|14355.2|14354.5|14341|14340.3|14355.2|14354.5|14340.9|14340.2|261
1749726300000|2025-06-12 11:05:00|14340.9|14340.2|14346.8|14346.1|14349.8|14349.1|14340.9|14340.2|223
1749726600000|2025-06-12 11:10:00|14346.9|14346.2|14352.1|14351.4|14352.4|14351.7|14346|14345.3|238
1749726900000|2025-06-12 11:15:00|14352.3|14351.6|14354.2|14353.5|14355.6|14354.9|14348.4|14347.2|204
1749727200000|2025-06-12 11:20:00|14354.1|14353.4|14353.4|14352.7|14356.9|14356.2|14349.8|14349.1|192
1749727500000|2025-06-12 11:25:00|14353.3|14352.6|14360.9|14360.2|14361.6|14360.9|14351.4|14350.7|241
1749727800000|2025-06-12 11:30:00|14361|14360.3|14363.8|14363.1|14363.8|14363.1|14355.2|14354.5|299
1749728100000|2025-06-12 11:35:00|14363.9|14363.2|14370.9|14370.2|14371.1|14370.4|14363.6|14362.9|231
1749728400000|2025-06-12 11:40:00|14371|14370.3|14372.4|14371.7|14377.2|14376.5|14370.9|14370.2|219
1749728700000|2025-06-12 11:45:00|14372.1|14371.4|14374.2|14373.5|14379.2|14378.5|14370.6|14369.9|187
1749729000000|2025-06-12 11:50:00|14374.1|14373.4|14368.1|14367.4|14375.4|14374.7|14367|14365.5|223
1749729300000|2025-06-12 11:55:00|14367.8|14367.1|14362.3|14361.6|14367.9|14367.2|14361.2|14360.5|208
1749729600000|2025-06-12 12:00:00|14362.2|14361.5|14373.6|14372.9|14374.3|14373.6|14361.4|14360.7|259
1749729900000|2025-06-12 12:05:00|14373.5|14372.8|14373.1|14372.4|14374.7|14374|14370.9|14370.1|230
1749730200000|2025-06-12 12:10:00|14373.4|14372.7|14373.2|14372.5|14374.7|14374|14369.1|14368.4|195
1749730500000|2025-06-12 12:15:00|14372.9|14372.2|14360|14359.3|14372.9|14372.2|14357.4|14356.5|233
1749730800000|2025-06-12 12:20:00|14360.6|14359.9|14365.1|14364.1|14369.2|14368.5|14357.5|14356.8|224
1749731100000|2025-06-12 12:25:00|14365|14364.3|14365|14359|14366.8|14366|14361.7|14359|240
1749731400000|2025-06-12 12:30:00|14359.3|14353.3|14331.9|14331.2|14362.5|14358.3|14330.7|14329.9|481
1749731700000|2025-06-12 12:35:00|14332.8|14332.1|14323.3|14322.6|14333.3|14332.6|14321.1|14320.4|380
1749732000000|2025-06-12 12:40:00|14323.6|14322.9|14320.7|14320|14333.5|14332.8|14318.9|14318.2|405
1749732300000|2025-06-12 12:45:00|14320.5|14319.8|14330.7|14330|14336.4|14335.3|14320.5|14319.8|380
1749732600000|2025-06-12 12:50:00|14330.6|14329.9|14329.4|14328.7|14332.6|14331.9|14324.2|14323.5|345
1749732900000|2025-06-12 12:55:00|14330.5|14329.8|14329.2|14328.5|14333|14331.5|14324.4|14323.7|328
1749733200000|2025-06-12 13:00:00|14329.3|14328.6|14325.3|14324.6|14336.8|14336.1|14323.1|14322.4|404
1749733500000|2025-06-12 13:05:00|14325.4|14324.7|14331.4|14330.7|14334|14333.3|14320.4|14319.7|372
1749733800000|2025-06-12 13:10:00|14331.7|14331|14341.4|14340.7|14342.1|14341.4|14331.4|14330.7|295
1749734100000|2025-06-12 13:15:00|14341.5|14340.8|14346.3|14345.6|14347.5|14346.8|14339.3|14338.6|253
1749734400000|2025-06-12 13:20:00|14346.4|14345.7|14346|14345.3|14349.9|14349.2|14343.7|14343|255
1749734700000|2025-06-12 13:25:00|14345.9|14345.2|14342.6|14341.9|14348.6|14347.9|14340.7|14340|246
1749735000000|2025-06-12 13:30:00|14342.7|14342|14338|14337.3|14346.2|14345.5|14336|14335.3|421
1749735300000|2025-06-12 13:35:00|14338.2|14337.5|14335.1|14334.4|14341.9|14341.2|14330|14329.3|367
1749735600000|2025-06-12 13:40:00|14333.9|14333.2|14323.4|14322.7|14335.1|14334.4|14320.6|14319.9|332
1749735900000|2025-06-12 13:45:00|14323.6|14322.9|14338.3|14336.8|14338.5|14337.8|14323.6|14322.9|307
1749736200000|2025-06-12 13:50:00|14338.5|14337.5|14348.4|14347.7|14351.5|14350.8|14335.7|14335|340
1749736500000|2025-06-12 13:55:00|14348.5|14347.8|14347.1|14346.4|14352.7|14352|14343.7|14343|354
1749736800000|2025-06-12 14:00:00|14347|14346.3|14357.7|14357|14359|14358.3|14346.2|14345.5|393
1749737100000|2025-06-12 14:05:00|14357.4|14356.7|14345.4|14344.7|14359.7|14359|14343.3|14342.6|312
1749737400000|2025-06-12 14:10:00|14345.6|14344.9|14353.2|14352.5|14356.9|14356.2|14344.5|14343.8|314
1749737700000|2025-06-12 14:15:00|14354|14353.3|14361.9|14361.2|14363.9|14363.2|14353|14352.3|295
1749738000000|2025-06-12 14:20:00|14362|14361.3|14357.4|14356.7|14369.8|14369.1|14357.4|14356.7|330
1749738300000|2025-06-12 14:25:00|14357.7|14357|14364.3|14363.6|14364.6|14363.9|14357.4|14356.7|328
1749738600000|2025-06-12 14:30:00|14364.4|14363.7|14371.5|14370.8|14371.6|14370.9|14362.1|14361.4|290
1749738900000|2025-06-12 14:35:00|14371.7|14371|14371.1|14370.4|14374.8|14374.1|14369.6|14368.8|289
1749739200000|2025-06-12 14:40:00|14370.6|14369.9|14363.8|14363.1|14371.9|14371.2|14362.2|14361.2|259
1749739500000|2025-06-12 14:45:00|14364|14363.3|14369|14368.3|14371.2|14370.5|14358.6|14357.8|261
1749739800000|2025-06-12 14:50:00|14369.3|14368.6|14370.7|14370|14370.9|14370.2|14364.3|14363.6|275
1749740100000|2025-06-12 14:55:00|14371.1|14370.4|14374.1|14373.4|14375.8|14375.1|14368.5|14367.8|291
1749740400000|2025-06-12 15:00:00|14373.9|14373.2|14385.1|14384.4|14385.1|14384.4|14373.7|14373|315
1749740700000|2025-06-12 15:05:00|14385.8|14385.1|14382|14381.3|14385.8|14385.1|14379.6|14378.9|352
1749741000000|2025-06-12 15:10:00|14382.4|14381.7|14385.2|14384.5|14388.9|14387.9|14381.4|14380.7|283
1749741300000|2025-06-12 15:15:00|14385.6|14384.9|14382|14381.3|14390.9|14390.2|14379.4|14378.7|381
1749741600000|2025-06-12 15:20:00|14382.3|14381.6|14376.1|14375.4|14384|14383.3|14372.7|14372|375
1749741900000|2025-06-12 15:25:00|14375.4|14374.7|14373.1|14372.4|14377.4|14376.7|14365.3|14364.6|360
1749742200000|2025-06-12 15:30:00|14373.2|14372.5|14366.1|14365.4|14373.9|14373.2|14362.3|14361.6|333
1749742500000|2025-06-12 15:35:00|14366.2|14365.5|14369.6|14368.9|14372.2|14371.5|14364.2|14363.5|247
1749742800000|2025-06-12 15:40:00|14369.7|14369|14373.8|14373.1|14377|14376.3|14368.9|14368.2|251
1749743100000|2025-06-12 15:45:00|14373.7|14373|14365.9|14365.2|14374|14373.3|14363.1|14362.4|290
1749743400000|2025-06-12 15:50:00|14365.8|14365.1|14364.1|14363.4|14368.4|14367.7|14363.3|14362.6|240
1749743700000|2025-06-12 15:55:00|14363.9|14363.2|14365.1|14364.4|14365.8|14365.1|14359.6|14358.9|237
1749744000000|2025-06-12 16:00:00|14364.9|14364.2|14370.4|14369.7|14374.2|14373.5|14364.9|14364.2|260
1749744300000|2025-06-12 16:05:00|14370.3|14369.6|14367.5|14366.8|14372.1|14371.4|14365.5|14364.8|319
1749744600000|2025-06-12 16:10:00|14367.6|14366.9|14367.7|14367|14373.7|14373|14364.7|14364|297
1749744900000|2025-06-12 16:15:00|14367.9|14367.2|14365.9|14365.2|14369.7|14369|14364.6|14363.9|268
1749745200000|2025-06-12 16:20:00|14365.8|14365.1|14362.5|14361.8|14368.7|14368|14360.4|14359.7|264
1749745500000|2025-06-12 16:25:00|14362.6|14361.9|14364.3|14363.6|14365.2|14364.5|14360.4|14359.7|260
1749745800000|2025-06-12 16:30:00|14364.2|14363.5|14365.4|14364.7|14368|14367.3|14356.3|14354.3|293
1749746100000|2025-06-12 16:35:00|14365.6|14364.9|14366.7|14366|14367.6|14366.9|14360.2|14359.5|245
1749746400000|2025-06-12 16:40:00|14366.8|14366.1|14364.1|14363.4|14369|14368.3|14361|14360.3|262
1749746700000|2025-06-12 16:45:00|14364.2|14363.5|14367.4|14366.7|14368.6|14367.9|14363.7|14363|206
1749747000000|2025-06-12 16:50:00|14367.3|14366.6|14364.6|14363.9|14368.9|14368.2|14364.3|14363.6|213
1749747300000|2025-06-12 16:55:00|14364.8|14364.1|14361.4|14360.7|14364.8|14364.1|14360.8|14360.1|237
1749747600000|2025-06-12 17:00:00|14361.6|14360.9|14355.5|14354.8|14365.1|14364.4|14355|14354.3|314
1749747900000|2025-06-12 17:05:00|14355.6|14354.9|14357.8|14357.1|14358.8|14358.1|14353.1|14352.4|228
1749748200000|2025-06-12 17:10:00|14357.9|14357.2|14359.5|14358.8|14362.6|14361.9|14355.7|14355|186
1749748500000|2025-06-12 17:15:00|14359.4|14358.7|14366.8|14366.1|14367.7|14367|14359.2|14358.5|172
1749748800000|2025-06-12 17:20:00|14366.9|14366.2|14371.6|14370.9|14373.9|14373.2|14366.7|14366|189
1749749100000|2025-06-12 17:25:00|14371.9|14371.2|14368.6|14367.9|14372.4|14371.7|14368|14367.3|167
1749749400000|2025-06-12 17:30:00|14368.7|14368|14369.6|14368.9|14370.4|14369.7|14366.5|14365.8|153
1749749700000|2025-06-12 17:35:00|14369.7|14369|14364.4|14363.7|14372.7|14372|14364.4|14363.7|138
1749750000000|2025-06-12 17:40:00|14364.5|14363.8|14360|14359.3|14365.1|14364.4|14357.3|14356.6|169
1749750300000|2025-06-12 17:45:00|14360.1|14359.4|14356.3|14355.6|14363.4|14362.7|14356.3|14355.6|139
1749750600000|2025-06-12 17:50:00|14356.1|14355.4|14356.9|14356.2|14358|14357.3|14355.8|14355.1|141
1749750900000|2025-06-12 17:55:00|14357|14356.3|14355.3|14354.6|14357.2|14356.5|14354|14353.3|150
1749751200000|2025-06-12 18:00:00|14355|14354.3|14358.6|14357.9|14359.1|14358.4|14355|14354.3|161
1749751500000|2025-06-12 18:05:00|14358.7|14358|14358.4|14357.7|14359.4|14358.7|14355.9|14355.2|128
1749751800000|2025-06-12 18:10:00|14358.2|14357.5|14355.8|14355.1|14360|14359.3|14355.7|14355|122
1749752100000|2025-06-12 18:15:00|14355.6|14354.9|14355.5|14354.8|14356.3|14355.6|14352.9|14352.2|116
1749752400000|2025-06-12 18:20:00|14355.6|14354.9|14350.1|14349.4|14355.8|14355.1|14350|14349.3|132
1749752700000|2025-06-12 18:25:00|14350.6|14349.9|14351.2|14350.5|14353.9|14353.2|14347.9|14347.2|185
1749753000000|2025-06-12 18:30:00|14351.5|14350.8|14352.4|14351.7|14352.9|14352.2|14349.9|14349.2|177
1749753300000|2025-06-12 18:35:00|14352.5|14351.8|14355.1|14354.4|14355.6|14354.9|14349.7|14349|140
1749753600000|2025-06-12 18:40:00|14355.2|14354.5|14353.3|14352.6|14355.2|14354.5|14350.7|14350|113
1749753900000|2025-06-12 18:45:00|14353.2|14352.5|14353.1|14352.4|14353.6|14352.9|14348.8|14348.1|132
1749754200000|2025-06-12 18:50:00|14352.9|14352.2|14356.6|14355.9|14356.8|14356.1|14352.3|14351.6|149
1749754500000|2025-06-12 18:55:00|14356.8|14356.1|14352.7|14352|14357.4|14356.7|14351.1|14350.4|158
1749754800000|2025-06-12 19:00:00|14353.7|14353|14358.8|14358.1|14359.7|14359|14353|14352.3|152
1749755100000|2025-06-12 19:05:00|14358.7|14358|14358.5|14357.8|14360.3|14359.6|14358|14357.3|128
1749755400000|2025-06-12 19:10:00|14358.6|14357.9|14357.1|14356.4|14359.9|14359.2|14356.8|14356.1|133
1749755700000|2025-06-12 19:15:00|14357|14356.3|14358.3|14357.6|14358.8|14358.1|14355.4|14354.7|118
1749756000000|2025-06-12 19:20:00|14357.6|14356.9|14359.1|14358.4|14359.9|14359.2|14357.4|14356.7|86
1749756300000|2025-06-12 19:25:00|14359.3|14358.6|14359.9|14359.2|14360|14359.3|14358.5|14357.8|67
1749756600000|2025-06-12 19:30:00|14359.7|14359|14356.8|14356.1|14359.7|14359|14356.5|14355.8|120
1749756900000|2025-06-12 19:35:00|14356.7|14356|14353.4|14352.7|14358.2|14357.5|14353.1|14352.4|102
1749757200000|2025-06-12 19:40:00|14353.3|14352.6|14352.2|14351.5|14354.4|14353.7|14349.2|14348.5|118
1749757500000|2025-06-12 19:45:00|14352.1|14351.4|14356.3|14355.6|14356.6|14355.9|14351.6|14350.9|106
1749757800000|2025-06-12 19:50:00|14356.4|14355.7|14351.9|14351.2|14357.1|14356.4|14351.9|14351.2|149
1749758100000|2025-06-12 19:55:00|14351.7|14351|14358|14357.3|14358|14357.3|14351.7|14351|160
1749758400000|2025-06-12 20:00:00|14357.9|14357.2|14357.4|14356.7|14359.9|14359.2|14357.1|14356.3|104
1749758700000|2025-06-12 20:05:00|14358|14357.3|14356.3|14355.6|14358.5|14357.8|14355|14354.3|60
1749759000000|2025-06-12 20:10:00|14356.4|14355.7|14357.3|14356.6|14357.5|14356.8|14356.1|14355.4|62
1749759300000|2025-06-12 20:15:00|14357.4|14356.7|14356.6|14355.6|14357.4|14356.7|14356.1|14355.2|43
1749759600000|2025-06-12 20:20:00|14356.3|14355.3|14356.2|14354.3|14357.3|14355.7|14355.5|14353.9|49
1749759900000|2025-06-12 20:25:00|14355.1|14354.4|14357.5|14356.8|14357.7|14357|14354.8|14354.1|45
1749760200000|2025-06-12 20:30:00|14356.5|14355.8|14357.4|14356.7|14358.2|14357|14356.5|14355|36
1749760500000|2025-06-12 20:35:00|14357.3|14356.6|14354.4|14353.7|14357.6|14356.9|14354.3|14353.6|38
1749760800000|2025-06-12 20:40:00|14354.7|14354|14356.6|14355.6|14357.1|14356.2|14354.4|14353.4|48
1749761100000|2025-06-12 20:45:00|14357|14355.3|14356.1|14354.2|14357.3|14355.4|14355|14353.1|90
1749761400000|2025-06-12 20:50:00|14357|14355|14352.8|14350.9|14357.4|14355.5|14350.9|14349|69
1749761700000|2025-06-12 20:55:00|14353.3|14350.4|14352.4|14345.5|14353.8|14350.4|14351.2|14345.5|80
1749762000000|2025-06-12 21:00:00|14352.2|14345.3|14351.1|14344.9|14352.2|14345.4|14351.1|14344.9|3
1749762300000|2025-06-12 21:05:00|14351.6|14344.6|14356.3|14349.3|14368.3|14361.3|14351.5|14344.5|40
1749762600000|2025-06-12 21:10:00|14357.1|14350.1|14357|14350|14357.2|14350.2|14356.3|14349.3|23
1749762900000|2025-06-12 21:15:00|14356.8|14349.8|14351.2|14344.2|14356.8|14349.8|14351.2|14344.2|5
1749763200000|2025-06-12 21:20:00|14351.3|14344.3|14351.1|14344.1|14351.3|14344.3|14351|14344|10
1749763500000|2025-06-12 21:25:00|14356.2|14349.2|14355.3|14348.3|14356.2|14349.2|14355|14348|10
1749763800000|2025-06-12 21:30:00|14355|14348|14353.1|14346.1|14355.2|14348.2|14353.1|14346.1|8
1749764100000|2025-06-12 21:35:00|14353|14346|14352.9|14345.9|14353|14346|14352.8|14345.8|7
1749764400000|2025-06-12 21:40:00|14352.8|14345.8|14352|14345|14352.9|14345.9|14352|14345|21
1749765300000|2025-06-12 21:55:00|14353.5|14346.5|14360.7|14353.7|14360.8|14353.8|14353.4|14346.4|26
1749765600000|2025-06-12 22:00:00|14360.8|14353.8|14352.2|14346|14360.8|14353.8|14348.3|14342.9|39
1749765900000|2025-06-12 22:05:00|14351.7|14346.5|14347.3|14345.6|14351.8|14348.4|14347.3|14345.4|39
1749766200000|2025-06-12 22:10:00|14346.7|14344.9|14345.3|14343.6|14348.2|14346.4|14344.3|14342.5|47
1749766500000|2025-06-12 22:15:00|14346.1|14344.4|14342.3|14341.6|14346.9|14345.1|14339.4|14338.7|79
1749766800000|2025-06-12 22:20:00|14342.2|14341.5|14345.4|14344.7|14345.9|14345.2|14340.2|14339.5|107
1749767100000|2025-06-12 22:25:00|14344.3|14343.6|14347.3|14346.6|14347.7|14347|14344|14343.3|63
1749767400000|2025-06-12 22:30:00|14347.4|14346.7|14348.4|14347.7|14349.2|14348.5|14344.9|14343.7|83
1749767700000|2025-06-12 22:35:00|14348.7|14348|14345|14344.3|14350.9|14349.8|14342.1|14341.4|114
1749768000000|2025-06-12 22:40:00|14346|14345.3|14349.3|14348.6|14349.9|14349.2|14345.9|14345.2|65
1749768300000|2025-06-12 22:45:00|14349|14348.3|14348.4|14346.6|14349.8|14348.7|14345.3|14343.5|60
1749768600000|2025-06-12 22:50:00|14347.3|14345.5|14344.5|14343|14347.5|14345.7|14343|14341.2|39
1749768900000|2025-06-12 22:55:00|14344.7|14342.9|14346.4|14344.6|14349.9|14348.1|14344.6|14342.8|92
1749769200000|2025-06-12 23:00:00|14345.9|14344.2|14344.5|14343.8|14347.1|14346.4|14343.9|14342.6|114
1749769500000|2025-06-12 23:05:00|14344|14343.3|14343.2|14342.5|14345.2|14344.5|14339.7|14339|75
1749769800000|2025-06-12 23:10:00|14342.9|14342.2|14337.9|14337.2|14343.3|14342.6|14337.2|14336.5|81
1749770100000|2025-06-12 23:15:00|14338|14337.3|14338.6|14337.9|14340.2|14339.2|14336.2|14335.5|78
1749770400000|2025-06-12 23:20:00|14338.4|14337.7|14338.9|14338.2|14340.1|14339.4|14337.9|14337.1|50
1749770700000|2025-06-12 23:25:00|14339.5|14338.8|14339.3|14338.6|14342.3|14341.2|14339.2|14338.5|50
1749771000000|2025-06-12 23:30:00|14339.2|14338.5|14335.8|14334.8|14340.5|14339.8|14334.9|14333.3|69
1749771300000|2025-06-12 23:35:00|14335.9|14334.9|14335.7|14335|14337.2|14336.2|14335.4|14334.3|42
1749771600000|2025-06-12 23:40:00|14335.8|14335.1|14329.3|14326.9|14338.7|14338|14322.4|14321.2|265
1749771900000|2025-06-12 23:45:00|14329.2|14326.8|14327.9|14325.9|14330.2|14329.2|14323.9|14323.2|208
1749772200000|2025-06-12 23:50:00|14328|14326.2|14327|14326.3|14333.6|14332.9|14326.4|14325.7|168
1749772500000|2025-06-12 23:55:00|14326.8|14326.1|14309.1|14308.4|14326.8|14326.1|14308.4|14307.7|272
1749686400000|2025-06-12 00:00:00|14418.9|14418.2|14425.9|14425.2|14429|14428.3|14410.9|14410.2|361
1749686700000|2025-06-12 00:05:00|14425.8|14425.1|14427.5|14426.8|14428.9|14428.2|14421|14420.3|239
1749687000000|2025-06-12 00:10:00|14427.4|14426.7|14432.1|14431.4|14434.9|14434.2|14427.4|14426.7|237
1749687300000|2025-06-12 00:15:00|14432.2|14431.5|14426.9|14426.2|14433.3|14432.6|14426.7|14426|222
1749687600000|2025-06-12 00:20:00|14427|14426.3|14420.8|14420.1|14434.3|14433.6|14420.8|14420.1|217
1749687900000|2025-06-12 00:25:00|14420.6|14419.9|14411.5|14410.8|14420.8|14420.1|14410.1|14409.4|318
1749688200000|2025-06-12 00:30:00|14411.9|14411.2|14418.6|14417.6|14420.9|14420.2|14411.8|14411.1|253
1749688500000|2025-06-12 00:35:00|14418.4|14417.7|14413.2|14411.3|14418.5|14417.8|14406.2|14405.5|313
1749688800000|2025-06-12 00:40:00|14412.6|14410.7|14408.2|14407.5|14412.9|14412.2|14406.5|14405.6|234
1749689100000|2025-06-12 00:45:00|14409|14408.3|14398.9|14398.2|14409.6|14408.7|14398.4|14397.7|241
1749689400000|2025-06-12 00:50:00|14398.7|14398|14405|14404.3|14405|14404.3|14396.5|14394.9|384
1749689700000|2025-06-12 00:55:00|14404.3|14403.6|14404.7|14404|14406.4|14405.7|14398.2|14397.5|391
1749690000000|2025-06-12 01:00:00|14404.9|14404.2|14402.8|14402.1|14410.4|14409.7|14401.9|14401.2|278
1749690300000|2025-06-12 01:05:00|14402.9|14402.2|14402.7|14402|14404.7|14403.5|14397.8|14396.8|216
1749690600000|2025-06-12 01:10:00|14402.5|14401.8|14393.6|14392.9|14404.1|14403.4|14390.4|14389.7|253
1749690900000|2025-06-12 01:15:00|14393.5|14392.8|14384.1|14383.4|14393.6|14392.8|14380.4|14379.7|288
1749691200000|2025-06-12 01:20:00|14383.7|14383|14385.8|14385.1|14389.1|14388.1|14378.8|14378.1|314
1749691500000|2025-06-12 01:25:00|14385.7|14385|14383.7|14383|14386.5|14385.8|14379.6|14378.9|243
1749691800000|2025-06-12 01:30:00|14384|14383.3|14381.2|14380.5|14394.7|14394|14381.2|14380.5|291
1749692100000|2025-06-12 01:35:00|14379.6|14378.9|14377.5|14376.8|14386.7|14386|14372.9|14372.2|305
1749692400000|2025-06-12 01:40:00|14377.8|14377.1|14389.5|14388.8|14393|14392.3|14377.8|14377.1|279
1749692700000|2025-06-12 01:45:00|14389.6|14388.9|14389.4|14388.7|14392.4|14390.7|14383.6|14382.3|234
1749693000000|2025-06-12 01:50:00|14389.6|14388.9|14391.4|14390.7|14394|14393.3|14384.4|14383.7|206
1749693300000|2025-06-12 01:55:00|14391.5|14390.8|14398.5|14397.8|14398.5|14397.8|14391.5|14390.8|264
1749693600000|2025-06-12 02:00:00|14398.6|14397.9|14403.2|14402.5|14403.2|14402.5|14398|14397.3|287
1749693900000|2025-06-12 02:05:00|14403.1|14402.4|14408.4|14407.7|14408.7|14408|14402.9|14402.2|200
1749694200000|2025-06-12 02:10:00|14408.3|14407.6|14407.5|14406.8|14412.3|14411.6|14405.9|14405.2|222
1749694500000|2025-06-12 02:15:00|14407.6|14406.9|14402.5|14401.8|14408.6|14407.9|14402.2|14401.5|159
1749694800000|2025-06-12 02:20:00|14402.3|14401.6|14401.9|14401.2|14404.7|14404|14395.3|14394.6|219
1749695100000|2025-06-12 02:25:00|14402.3|14401.6|14395.5|14394.8|14403.5|14402.8|14395.2|14394.5|159
1749695400000|2025-06-12 02:30:00|14395.7|14395|14396.9|14396.2|14397.9|14397.2|14393.4|14392.7|161
1749695700000|2025-06-12 02:35:00|14396.8|14396.1|14392|14390.5|14399.9|14399.2|14391.8|14390.4|127
1749696000000|2025-06-12 02:40:00|14391.8|14390.3|14400.8|14400.1|14401.4|14400.7|14391.4|14390.3|161
1749696300000|2025-06-12 02:45:00|14400.7|14400|14408.7|14408|14409.8|14408.9|14400.1|14399.4|144
1749696600000|2025-06-12 02:50:00|14408.6|14407.9|14402.5|14401.8|14409.1|14408.4|14402.3|14401.6|147
1749696900000|2025-06-12 02:55:00|14402.6|14401.9|14396.1|14395.4|14403.1|14402.4|14395.7|14395|142
1749697200000|2025-06-12 03:00:00|14396|14395.3|14398.7|14398|14399.3|14398.6|14395.5|14394.8|153
1749697500000|2025-06-12 03:05:00|14398.8|14398.1|14398.9|14398.2|14399.4|14398.6|14395.8|14395.1|121
1749697800000|2025-06-12 03:10:00|14399.8|14399.1|14394.2|14393.5|14399.8|14399.1|14392.4|14391.7|130
1749698100000|2025-06-12 03:15:00|14395|14394.3|14395.4|14394.7|14396.1|14395.4|14392.9|14392.2|116
1749698400000|2025-06-12 03:20:00|14395.6|14394.9|14400.7|14400|14405.9|14405.2|14395.6|14394.9|170
1749698700000|2025-06-12 03:25:00|14400.4|14399.7|14394.4|14393.7|14400.4|14399.7|14394.4|14393.7|131
1749699000000|2025-06-12 03:30:00|14394.2|14393.5|14394.8|14394.1|14396.5|14395.8|14391.1|14390.4|155
1749699300000|2025-06-12 03:35:00|14394.6|14393.9|14385.2|14384.5|14394.8|14394.1|14384.4|14383.7|174
1749699600000|2025-06-12 03:40:00|14386.6|14385.9|14391.3|14390.6|14392.4|14391.7|14386.6|14385.9|134
1749699900000|2025-06-12 03:45:00|14391|14390.3|14386.7|14386|14391|14390.3|14386.4|14385.7|112
1749700200000|2025-06-12 03:50:00|14386.8|14386.1|14387.9|14387.2|14389.4|14388.7|14385.9|14385.2|115
1749700500000|2025-06-12 03:55:00|14388.4|14387.7|14389.9|14389.2|14390.2|14389.5|14386.4|14385.7|142
1749700800000|2025-06-12 04:00:00|14390.1|14389.4|14400.7|14400|14401.7|14401|14389.5|14388.8|149
1749701100000|2025-06-12 04:05:00|14400.6|14399.9|14399.6|14398.9|14400.8|14400.1|14396.9|14396.2|131
1749701400000|2025-06-12 04:10:00|14399.9|14399.2|14402.9|14402.2|14405.1|14404.4|14399.4|14398.7|149
1749701700000|2025-06-12 04:15:00|14403.1|14402.4|14403.2|14402.5|14403.9|14403.2|14401.3|14400.6|90
1749702000000|2025-06-12 04:20:00|14403.1|14402.4|14403.5|14402.8|14404.1|14403.4|14399.4|14398.7|109
1749702300000|2025-06-12 04:25:00|14403.9|14403.2|14402.3|14401.6|14404|14403.3|14399.9|14399.2|97
1749702600000|2025-06-12 04:30:00|14401.8|14401.1|14402.9|14402.2|14404.8|14404.1|14401.5|14400.8|95
1749702900000|2025-06-12 04:35:00|14402.7|14402|14401.9|14401.2|14404|14403.3|14399.9|14399.2|93
1749703200000|2025-06-12 04:40:00|14402.3|14401.6|14395.6|14394.9|14403|14402.3|14394.6|14393.9|112
1749703500000|2025-06-12 04:45:00|14394.8|14394.1|14395.9|14395.2|14397.5|14396.8|14392.8|14392.1|107
1749703800000|2025-06-12 04:50:00|14395.8|14395.1|14392.9|14392.2|14398.9|14398.2|14392.6|14391.5|96
1749704100000|2025-06-12 04:55:00|14392.8|14392.1|14395.8|14393.6|14397.2|14395.2|14392.1|14390.8|122
1749704400000|2025-06-12 05:00:00|14396.7|14394.4|14396.4|14395.7|14399.7|14397.9|14394.1|14393.4|130
1749704700000|2025-06-12 05:05:00|14396.5|14395.8|14393.4|14392.7|14397|14396.3|14392.8|14392.1|144
1749705000000|2025-06-12 05:10:00|14393.6|14392.9|14397.7|14397|14398.7|14398|14392.7|14392|99
1749705300000|2025-06-12 05:15:00|14397.6|14396.9|14395.8|14394|14398.3|14397.6|14393.7|14392.6|105
1749705600000|2025-06-12 05:20:00|14395.3|14394.1|14385.8|14385.1|14396.1|14394.8|14385.1|14384.4|108
1749705900000|2025-06-12 05:25:00|14385.6|14384.9|14388.7|14388|14393.4|14392.7|14385.6|14384.9|138
1749706200000|2025-06-12 05:30:00|14388.5|14387.8|14385.2|14384.5|14389.3|14388.6|14384.8|14384.1|148
1749706500000|2025-06-12 05:35:00|14385.5|14384.8|14383.3|14382.6|14386.8|14386.1|14382.9|14381.7|99
1749706800000|2025-06-12 05:40:00|14383|14382.3|14378.1|14377.4|14383.8|14383.1|14377.9|14377.2|172
1749707100000|2025-06-12 05:45:00|14378.4|14377.7|14376.4|14375.7|14378.9|14378.2|14375.6|14374.6|168
1749707400000|2025-06-12 05:50:00|14376.2|14375.5|14375|14374|14381.2|14380.3|14368.8|14368.1|238
1749707700000|2025-06-12 05:55:00|14374.8|14373.3|14373.8|14373.1|14374.8|14373.7|14369.5|14368.8|227
1749708000000|2025-06-12 06:00:00|14373.4|14372.7|14380|14379.3|14380.3|14379.6|14369.2|14368.5|310
1749708300000|2025-06-12 06:05:00|14380.8|14380.1|14381.4|14380.7|14381.5|14380.8|14374.4|14373.7|228
1749708600000|2025-06-12 06:10:00|14381.6|14380.9|14384.7|14384|14385.6|14384.9|14379.8|14379.1|238
1749708900000|2025-06-12 06:15:00|14384.9|14384.2|14390.8|14390.1|14392.9|14392.2|14384.5|14383.8|243
1749709200000|2025-06-12 06:20:00|14390.5|14389.8|14382.4|14381.7|14390.5|14389.8|14381.9|14381.2|188
1749709500000|2025-06-12 06:25:00|14382.1|14381.4|14374.1|14373.4|14383.5|14382.8|14373.3|14372.6|223
1749709800000|2025-06-12 06:30:00|14373.9|14373.2|14370.1|14368.3|14374.6|14373.9|14367.3|14366.3|249
1749710100000|2025-06-12 06:35:00|14370.3|14368.6|14365.6|14364.9|14373.3|14371.6|14363.9|14363.2|203
1749710400000|2025-06-12 06:40:00|14367.3|14366.6|14381.5|14380.8|14381.8|14381.1|14366.8|14366.1|199
1749710700000|2025-06-12 06:45:00|14381.4|14380.7|14384.6|14383.9|14386.6|14385.9|14380.6|14379.3|157
1749711000000|2025-06-12 06:50:00|14383.4|14382.7|14372.9|14371.3|14383.4|14382.7|14371.5|14370.8|253
1749711300000|2025-06-12 06:55:00|14372.5|14371|14373.9|14373.2|14374.9|14374.2|14369.8|14369.1|255
1749711600000|2025-06-12 07:00:00|14374.7|14374|14383.8|14383.1|14386.8|14386.1|14374.7|14374|351
1749711900000|2025-06-12 07:05:00|14384.3|14383.6|14390.1|14388.4|14390.1|14388.7|14381.1|14380.1|271
1749712200000|2025-06-12 07:10:00|14390.2|14388.3|14391.9|14391.2|14392.8|14392.1|14388.4|14387.7|279
1749712500000|2025-06-12 07:15:00|14391.8|14391.1|14399.9|14399.2|14400.8|14400.1|14390.6|14389.9|220
1749712800000|2025-06-12 07:20:00|14400.2|14399.5|14403.4|14402.7|14405.2|14404.5|14397.6|14396.9|188
1749713100000|2025-06-12 07:25:00|14403.6|14402.9|14403.4|14401.9|14407.3|14406.6|14402.6|14401.9|155
1749713400000|2025-06-12 07:30:00|14403.3|14401.8|14398.1|14397.4|14403.3|14401.8|14394.8|14393.3|247
1749713700000|2025-06-12 07:35:00|14398.4|14397.7|14409.9|14409.2|14413|14412.3|14398.4|14397.7|241
1749714000000|2025-06-12 07:40:00|14410.3|14409.6|14411.1|14410.4|14413.9|14413.2|14407.8|14407.1|230
1749714300000|2025-06-12 07:45:00|14411|14410.3|14408.2|14407.5|14414.5|14413.6|14407.9|14407.2|289
1749714600000|2025-06-12 07:50:00|14408|14406.5|14398.5|14397.8|14409.2|14408.5|14398.5|14397.8|264
1749714900000|2025-06-12 07:55:00|14398.4|14397.7|14388.5|14387.8|14398.5|14397.7|14385.5|14384.8|315
1749715200000|2025-06-12 08:00:00|14387.7|14387|14380.7|14380|14391.3|14390.6|14380.1|14379.4|288
1749715500000|2025-06-12 08:05:00|14381.4|14380.7|14383.2|14382.5|14383.4|14382.7|14378.6|14377.9|270
1749715800000|2025-06-12 08:10:00|14383.4|14382.7|14385.4|14384.7|14393.3|14392.6|14383.1|14382.4|294
1749716100000|2025-06-12 08:15:00|14385.7|14385|14383.7|14383|14386.5|14385.8|14378.6|14377.9|317
1749716400000|2025-06-12 08:20:00|14383.8|14383.1|14385|14384.3|14387.7|14387|14382|14381.3|244
1749716700000|2025-06-12 08:25:00|14385.3|14384.6|14383.4|14382.7|14385.8|14385.1|14381.4|14380.7|221
1749717000000|2025-06-12 08:30:00|14383.8|14383.1|14387.9|14387.2|14388.7|14388|14383.8|14383.1|237
1749717300000|2025-06-12 08:35:00|14388|14387.3|14390.3|14389.6|14390.6|14389.9|14381.4|14380.7|243
1749717600000|2025-06-12 08:40:00|14390.5|14389.8|14384.3|14383.6|14394.8|14394.1|14383.5|14382.8|298
1749717900000|2025-06-12 08:45:00|14383.5|14382.8|14379.4|14378.7|14384.1|14382.8|14377.7|14377|255
1749718200000|2025-06-12 08:50:00|14379|14378.3|14378.2|14377.5|14384.4|14383.7|14375.8|14375.1|233
1749718500000|2025-06-12 08:55:00|14378.4|14377.7|14380.2|14379.5|14381.7|14381|14377.7|14377|273
1749718800000|2025-06-12 09:00:00|14379.8|14379.1|14386.3|14385.6|14387.1|14386.4|14379.5|14378.8|198
1749719100000|2025-06-12 09:05:00|14386.4|14385.7|14381.4|14380.7|14387.7|14387|14379|14378.3|236
1749719400000|2025-06-12 09:10:00|14380.5|14379.8|14371.4|14370.7|14381.4|14380.7|14369|14368.3|242
1749719700000|2025-06-12 09:15:00|14371.3|14370.6|14375|14374.3|14375.2|14374.5|14371.2|14369.8|171
1749720000000|2025-06-12 09:20:00|14375.2|14374.5|14374.4|14373.7|14377.6|14376.9|14370.8|14370.1|235
1749720300000|2025-06-12 09:25:00|14374.9|14374.2|14376.7|14376|14380|14379.3|14374.9|14374.2|183
1749720600000|2025-06-12 09:30:00|14377|14376.3|14372.8|14372.1|14377.2|14376.5|14372|14371.3|189
1749720900000|2025-06-12 09:35:00|14373.6|14372.9|14374.1|14373.4|14375.7|14375|14371.7|14370.6|151
1749721200000|2025-06-12 09:40:00|14374.2|14373.5|14379|14377.5|14379.2|14377.6|14370|14368.8|206
1749721500000|2025-06-12 09:45:00|14378.5|14377.8|14370|14369.3|14380.3|14379.6|14368.4|14367.7|214
1749721800000|2025-06-12 09:50:00|14369.9|14369.2|14359.6|14358.9|14369.9|14369.2|14358.3|14356.7|296
1749722100000|2025-06-12 09:55:00|14359.4|14358.7|14370.5|14369.8|14371|14370.3|14357.1|14356.4|327
1749722400000|2025-06-12 10:00:00|14370.4|14369.7|14373.1|14372.4|14375.2|14374.5|14369.1|14368.4|294
1749722700000|2025-06-12 10:05:00|14373|14372.3|14372.7|14372|14375.9|14375.2|14369.7|14369|222
1749723000000|2025-06-12 10:10:00|14372.5|14371.8|14370.2|14369.5|14372.9|14372.2|14366.4|14365.7|265
1749723300000|2025-06-12 10:15:00|14370.3|14369.6|14359.4|14358.7|14370.9|14370.2|14358.8|14358.1|259
1749723600000|2025-06-12 10:20:00|14359.3|14358.6|14360.4|14359.7|14364.2|14363.5|14357.9|14356.5|240
1749723900000|2025-06-12 10:25:00|14360.6|14359.9|14353.2|14352.5|14361.5|14360.8|14352.9|14352.2|244
1749724200000|2025-06-12 10:30:00|14353.1|14352.4|14355.1|14354.4|14357|14355.8|14350.4|14349.3|294
1749724500000|2025-06-12 10:35:00|14354.8|14354.1|14354.1|14352.6|14354.8|14354.1|14350.7|14349.6|214
1749724800000|2025-06-12 10:40:00|14354.2|14353.2|14357.8|14357.1|14359.5|14358.8|14351.9|14351.2|219
1749725100000|2025-06-12 10:45:00|14358.2|14357.5|14351|14350.3|14358.8|14358.1|14350.7|14350|198
1749725400000|2025-06-12 10:50:00|14351.2|14350.5|14356.9|14356.2|14357.3|14356.6|14346.1|14343.6|298
1749725700000|2025-06-12 10:55:00|14357.9|14357.2|14355.3|14354.6|14360.9|14360.2|14352.6|14351.9|221
1749726000000|2025-06-12 11:00:00|14355.2|14354.5|14341|14340.3|14355.2|14354.5|14340.9|14340.2|261
1749726300000|2025-06-12 11:05:00|14340.9|14340.2|14346.8|14346.1|14349.8|14349.1|14340.9|14340.2|223
1749726600000|2025-06-12 11:10:00|14346.9|14346.2|14352.1|14351.4|14352.4|14351.7|14346|14345.3|238
1749726900000|2025-06-12 11:15:00|14352.3|14351.6|14354.2|14353.5|14355.6|14354.9|14348.4|14347.2|204
1749727200000|2025-06-12 11:20:00|14354.1|14353.4|14353.4|14352.7|14356.9|14356.2|14349.8|14349.1|192
1749727500000|2025-06-12 11:25:00|14353.3|14352.6|14360.9|14360.2|14361.6|14360.9|14351.4|14350.7|241
1749727800000|2025-06-12 11:30:00|14361|14360.3|14363.8|14363.1|14363.8|14363.1|14355.2|14354.5|299
1749728100000|2025-06-12 11:35:00|14363.9|14363.2|14370.9|14370.2|14371.1|14370.4|14363.6|14362.9|231
1749728400000|2025-06-12 11:40:00|14371|14370.3|14372.4|14371.7|14377.2|14376.5|14370.9|14370.2|219
1749728700000|2025-06-12 11:45:00|14372.1|14371.4|14374.2|14373.5|14379.2|14378.5|14370.6|14369.9|187
1749729000000|2025-06-12 11:50:00|14374.1|14373.4|14368.1|14367.4|14375.4|14374.7|14367|14365.5|223
1749729300000|2025-06-12 11:55:00|14367.8|14367.1|14362.3|14361.6|14367.9|14367.2|14361.2|14360.5|208
1749729600000|2025-06-12 12:00:00|14362.2|14361.5|14373.6|14372.9|14374.3|14373.6|14361.4|14360.7|259
1749729900000|2025-06-12 12:05:00|14373.5|14372.8|14373.1|14372.4|14374.7|14374|14370.9|14370.1|230
1749730200000|2025-06-12 12:10:00|14373.4|14372.7|14373.2|14372.5|14374.7|14374|14369.1|14368.4|195
1749730500000|2025-06-12 12:15:00|14372.9|14372.2|14360|14359.3|14372.9|14372.2|14357.4|14356.5|233
1749730800000|2025-06-12 12:20:00|14360.6|14359.9|14365.1|14364.1|14369.2|14368.5|14357.5|14356.8|224
1749731100000|2025-06-12 12:25:00|14365|14364.3|14365|14359|14366.8|14366|14361.7|14359|240
1749731400000|2025-06-12 12:30:00|14359.3|14353.3|14331.9|14331.2|14362.5|14358.3|14330.7|14329.9|481
1749731700000|2025-06-12 12:35:00|14332.8|14332.1|14323.3|14322.6|14333.3|14332.6|14321.1|14320.4|380
1749732000000|2025-06-12 12:40:00|14323.6|14322.9|14320.7|14320|14333.5|14332.8|14318.9|14318.2|405
1749732300000|2025-06-12 12:45:00|14320.5|14319.8|14330.7|14330|14336.4|14335.3|14320.5|14319.8|380
1749732600000|2025-06-12 12:50:00|14330.6|14329.9|14329.4|14328.7|14332.6|14331.9|14324.2|14323.5|345
1749732900000|2025-06-12 12:55:00|14330.5|14329.8|14329.2|14328.5|14333|14331.5|14324.4|14323.7|328
1749733200000|2025-06-12 13:00:00|14329.3|14328.6|14325.3|14324.6|14336.8|14336.1|14323.1|14322.4|404
1749733500000|2025-06-12 13:05:00|14325.4|14324.7|14331.4|14330.7|14334|14333.3|14320.4|14319.7|372
1749733800000|2025-06-12 13:10:00|14331.7|14331|14341.4|14340.7|14342.1|14341.4|14331.4|14330.7|295
1749734100000|2025-06-12 13:15:00|14341.5|14340.8|14346.3|14345.6|14347.5|14346.8|14339.3|14338.6|253
1749734400000|2025-06-12 13:20:00|14346.4|14345.7|14346|14345.3|14349.9|14349.2|14343.7|14343|255
1749734700000|2025-06-12 13:25:00|14345.9|14345.2|14342.6|14341.9|14348.6|14347.9|14340.7|14340|246
1749735000000|2025-06-12 13:30:00|14342.7|14342|14338|14337.3|14346.2|14345.5|14336|14335.3|421
1749735300000|2025-06-12 13:35:00|14338.2|14337.5|14335.1|14334.4|14341.9|14341.2|14330|14329.3|367
1749735600000|2025-06-12 13:40:00|14333.9|14333.2|14323.4|14322.7|14335.1|14334.4|14320.6|14319.9|332
1749735900000|2025-06-12 13:45:00|14323.6|14322.9|14338.3|14336.8|14338.5|14337.8|14323.6|14322.9|307
1749736200000|2025-06-12 13:50:00|14338.5|14337.5|14348.4|14347.7|14351.5|14350.8|14335.7|14335|340
1749736500000|2025-06-12 13:55:00|14348.5|14347.8|14347.1|14346.4|14352.7|14352|14343.7|14343|354
1749736800000|2025-06-12 14:00:00|14347|14346.3|14357.7|14357|14359|14358.3|14346.2|14345.5|393
1749737100000|2025-06-12 14:05:00|14357.4|14356.7|14345.4|14344.7|14359.7|14359|14343.3|14342.6|312
1749737400000|2025-06-12 14:10:00|14345.6|14344.9|14353.2|14352.5|14356.9|14356.2|14344.5|14343.8|314
1749737700000|2025-06-12 14:15:00|14354|14353.3|14361.9|14361.2|14363.9|14363.2|14353|14352.3|295
1749738000000|2025-06-12 14:20:00|14362|14361.3|14357.4|14356.7|14369.8|14369.1|14357.4|14356.7|330
1749738300000|2025-06-12 14:25:00|14357.7|14357|14364.3|14363.6|14364.6|14363.9|14357.4|14356.7|328
1749738600000|2025-06-12 14:30:00|14364.4|14363.7|14371.5|14370.8|14371.6|14370.9|14362.1|14361.4|290
1749738900000|2025-06-12 14:35:00|14371.7|14371|14371.1|14370.4|14374.8|14374.1|14369.6|14368.8|289
1749739200000|2025-06-12 14:40:00|14370.6|14369.9|14363.8|14363.1|14371.9|14371.2|14362.2|14361.2|259
1749739500000|2025-06-12 14:45:00|14364|14363.3|14369|14368.3|14371.2|14370.5|14358.6|14357.8|261
1749739800000|2025-06-12 14:50:00|14369.3|14368.6|14370.7|14370|14370.9|14370.2|14364.3|14363.6|275
1749740100000|2025-06-12 14:55:00|14371.1|14370.4|14374.1|14373.4|14375.8|14375.1|14368.5|14367.8|291
1749740400000|2025-06-12 15:00:00|14373.9|14373.2|14385.1|14384.4|14385.1|14384.4|14373.7|14373|315
1749740700000|2025-06-12 15:05:00|14385.8|14385.1|14382|14381.3|14385.8|14385.1|14379.6|14378.9|352
1749741000000|2025-06-12 15:10:00|14382.4|14381.7|14385.2|14384.5|14388.9|14387.9|14381.4|14380.7|283
1749741300000|2025-06-12 15:15:00|14385.6|14384.9|14382|14381.3|14390.9|14390.2|14379.4|14378.7|381
1749741600000|2025-06-12 15:20:00|14382.3|14381.6|14376.1|14375.4|14384|14383.3|14372.7|14372|375
1749741900000|2025-06-12 15:25:00|14375.4|14374.7|14373.1|14372.4|14377.4|14376.7|14365.3|14364.6|360
1749742200000|2025-06-12 15:30:00|14373.2|14372.5|14366.1|14365.4|14373.9|14373.2|14362.3|14361.6|333
1749742500000|2025-06-12 15:35:00|14366.2|14365.5|14369.6|14368.9|14372.2|14371.5|14364.2|14363.5|247
1749742800000|2025-06-12 15:40:00|14369.7|14369|14373.8|14373.1|14377|14376.3|14368.9|14368.2|251
1749743100000|2025-06-12 15:45:00|14373.7|14373|14365.9|14365.2|14374|14373.3|14363.1|14362.4|290
1749743400000|2025-06-12 15:50:00|14365.8|14365.1|14364.1|14363.4|14368.4|14367.7|14363.3|14362.6|240
1749743700000|2025-06-12 15:55:00|14363.9|14363.2|14365.1|14364.4|14365.8|14365.1|14359.6|14358.9|237
1749744000000|2025-06-12 16:00:00|14364.9|14364.2|14370.4|14369.7|14374.2|14373.5|14364.9|14364.2|260
1749744300000|2025-06-12 16:05:00|14370.3|14369.6|14367.5|14366.8|14372.1|14371.4|14365.5|14364.8|319
1749744600000|2025-06-12 16:10:00|14367.6|14366.9|14367.7|14367|14373.7|14373|14364.7|14364|297
1749744900000|2025-06-12 16:15:00|14367.9|14367.2|14365.9|14365.2|14369.7|14369|14364.6|14363.9|268
1749745200000|2025-06-12 16:20:00|14365.8|14365.1|14362.5|14361.8|14368.7|14368|14360.4|14359.7|264
1749745500000|2025-06-12 16:25:00|14362.6|14361.9|14364.3|14363.6|14365.2|14364.5|14360.4|14359.7|260
1749745800000|2025-06-12 16:30:00|14364.2|14363.5|14365.4|14364.7|14368|14367.3|14356.3|14354.3|293
1749746100000|2025-06-12 16:35:00|14365.6|14364.9|14366.7|14366|14367.6|14366.9|14360.2|14359.5|245
1749746400000|2025-06-12 16:40:00|14366.8|14366.1|14364.1|14363.4|14369|14368.3|14361|14360.3|262
1749746700000|2025-06-12 16:45:00|14364.2|14363.5|14367.4|14366.7|14368.6|14367.9|14363.7|14363|206
1749747000000|2025-06-12 16:50:00|14367.3|14366.6|14364.6|14363.9|14368.9|14368.2|14364.3|14363.6|213
1749747300000|2025-06-12 16:55:00|14364.8|14364.1|14361.4|14360.7|14364.8|14364.1|14360.8|14360.1|237
1749747600000|2025-06-12 17:00:00|14361.6|14360.9|14355.5|14354.8|14365.1|14364.4|14355|14354.3|314
1749747900000|2025-06-12 17:05:00|14355.6|14354.9|14357.8|14357.1|14358.8|14358.1|14353.1|14352.4|228
1749748200000|2025-06-12 17:10:00|14357.9|14357.2|14359.5|14358.8|14362.6|14361.9|14355.7|14355|186
1749748500000|2025-06-12 17:15:00|14359.4|14358.7|14366.8|14366.1|14367.7|14367|14359.2|14358.5|172
1749748800000|2025-06-12 17:20:00|14366.9|14366.2|14371.6|14370.9|14373.9|14373.2|14366.7|14366|189
1749749100000|2025-06-12 17:25:00|14371.9|14371.2|14368.6|14367.9|14372.4|14371.7|14368|14367.3|167
1749749400000|2025-06-12 17:30:00|14368.7|14368|14369.6|14368.9|14370.4|14369.7|14366.5|14365.8|153
1749749700000|2025-06-12 17:35:00|14369.7|14369|14364.4|14363.7|14372.7|14372|14364.4|14363.7|138
1749750000000|2025-06-12 17:40:00|14364.5|14363.8|14360|14359.3|14365.1|14364.4|14357.3|14356.6|169
1749750300000|2025-06-12 17:45:00|14360.1|14359.4|14356.3|14355.6|14363.4|14362.7|14356.3|14355.6|139
1749750600000|2025-06-12 17:50:00|14356.1|14355.4|14356.9|14356.2|14358|14357.3|14355.8|14355.1|141
1749750900000|2025-06-12 17:55:00|14357|14356.3|14355.3|14354.6|14357.2|14356.5|14354|14353.3|150
1749751200000|2025-06-12 18:00:00|14355|14354.3|14358.6|14357.9|14359.1|14358.4|14355|14354.3|161
1749751500000|2025-06-12 18:05:00|14358.7|14358|14358.4|14357.7|14359.4|14358.7|14355.9|14355.2|128
1749751800000|2025-06-12 18:10:00|14358.2|14357.5|14355.8|14355.1|14360|14359.3|14355.7|14355|122
1749752100000|2025-06-12 18:15:00|14355.6|14354.9|14355.5|14354.8|14356.3|14355.6|14352.9|14352.2|116
1749752400000|2025-06-12 18:20:00|14355.6|14354.9|14350.1|14349.4|14355.8|14355.1|14350|14349.3|132
1749752700000|2025-06-12 18:25:00|14350.6|14349.9|14351.2|14350.5|14353.9|14353.2|14347.9|14347.2|185
1749753000000|2025-06-12 18:30:00|14351.5|14350.8|14352.4|14351.7|14352.9|14352.2|14349.9|14349.2|177
1749753300000|2025-06-12 18:35:00|14352.5|14351.8|14355.1|14354.4|14355.6|14354.9|14349.7|14349|140
1749753600000|2025-06-12 18:40:00|14355.2|14354.5|14353.3|14352.6|14355.2|14354.5|14350.7|14350|113
1749753900000|2025-06-12 18:45:00|14353.2|14352.5|14353.1|14352.4|14353.6|14352.9|14348.8|14348.1|132
1749754200000|2025-06-12 18:50:00|14352.9|14352.2|14356.6|14355.9|14356.8|14356.1|14352.3|14351.6|149
1749754500000|2025-06-12 18:55:00|14356.8|14356.1|14352.7|14352|14357.4|14356.7|14351.1|14350.4|158
1749754800000|2025-06-12 19:00:00|14353.7|14353|14358.8|14358.1|14359.7|14359|14353|14352.3|152
1749755100000|2025-06-12 19:05:00|14358.7|14358|14358.5|14357.8|14360.3|14359.6|14358|14357.3|128
1749755400000|2025-06-12 19:10:00|14358.6|14357.9|14357.1|14356.4|14359.9|14359.2|14356.8|14356.1|133
1749755700000|2025-06-12 19:15:00|14357|14356.3|14358.3|14357.6|14358.8|14358.1|14355.4|14354.7|118
1749756000000|2025-06-12 19:20:00|14357.6|14356.9|14359.1|14358.4|14359.9|14359.2|14357.4|14356.7|86
1749756300000|2025-06-12 19:25:00|14359.3|14358.6|14359.9|14359.2|14360|14359.3|14358.5|14357.8|67
1749756600000|2025-06-12 19:30:00|14359.7|14359|14356.8|14356.1|14359.7|14359|14356.5|14355.8|120
1749756900000|2025-06-12 19:35:00|14356.7|14356|14353.4|14352.7|14358.2|14357.5|14353.1|14352.4|102
1749757200000|2025-06-12 19:40:00|14353.3|14352.6|14352.2|14351.5|14354.4|14353.7|14349.2|14348.5|118
1749757500000|2025-06-12 19:45:00|14352.1|14351.4|14356.3|14355.6|14356.6|14355.9|14351.6|14350.9|106
1749757800000|2025-06-12 19:50:00|14356.4|14355.7|14351.9|14351.2|14357.1|14356.4|14351.9|14351.2|149
1749758100000|2025-06-12 19:55:00|14351.7|14351|14358|14357.3|14358|14357.3|14351.7|14351|160
1749758400000|2025-06-12 20:00:00|14357.9|14357.2|14357.4|14356.7|14359.9|14359.2|14357.1|14356.3|104
1749758700000|2025-06-12 20:05:00|14358|14357.3|14356.3|14355.6|14358.5|14357.8|14355|14354.3|60
1749759000000|2025-06-12 20:10:00|14356.4|14355.7|14357.3|14356.6|14357.5|14356.8|14356.1|14355.4|62
1749759300000|2025-06-12 20:15:00|14357.4|14356.7|14356.6|14355.6|14357.4|14356.7|14356.1|14355.2|43
1749759600000|2025-06-12 20:20:00|14356.3|14355.3|14356.2|14354.3|14357.3|14355.7|14355.5|14353.9|49
1749759900000|2025-06-12 20:25:00|14355.1|14354.4|14357.5|14356.8|14357.7|14357|14354.8|14354.1|45
1749760200000|2025-06-12 20:30:00|14356.5|14355.8|14357.4|14356.7|14358.2|14357|14356.5|14355|36
1749760500000|2025-06-12 20:35:00|14357.3|14356.6|14354.4|14353.7|14357.6|14356.9|14354.3|14353.6|38
1749760800000|2025-06-12 20:40:00|14354.7|14354|14356.6|14355.6|14357.1|14356.2|14354.4|14353.4|48
1749761100000|2025-06-12 20:45:00|14357|14355.3|14356.1|14354.2|14357.3|14355.4|14355|14353.1|90
1749761400000|2025-06-12 20:50:00|14357|14355|14352.8|14350.9|14357.4|14355.5|14350.9|14349|69
1749761700000|2025-06-12 20:55:00|14353.3|14350.4|14352.4|14345.5|14353.8|14350.4|14351.2|14345.5|80
1749762000000|2025-06-12 21:00:00|14352.2|14345.3|14351.1|14344.9|14352.2|14345.4|14351.1|14344.9|3
1749762300000|2025-06-12 21:05:00|14351.6|14344.6|14356.3|14349.3|14368.3|14361.3|14351.5|14344.5|40
1749762600000|2025-06-12 21:10:00|14357.1|14350.1|14357|14350|14357.2|14350.2|14356.3|14349.3|23
1749762900000|2025-06-12 21:15:00|14356.8|14349.8|14351.2|14344.2|14356.8|14349.8|14351.2|14344.2|5
1749763200000|2025-06-12 21:20:00|14351.3|14344.3|14351.1|14344.1|14351.3|14344.3|14351|14344|10
1749763500000|2025-06-12 21:25:00|14356.2|14349.2|14355.3|14348.3|14356.2|14349.2|14355|14348|10
1749763800000|2025-06-12 21:30:00|14355|14348|14353.1|14346.1|14355.2|14348.2|14353.1|14346.1|8
1749764100000|2025-06-12 21:35:00|14353|14346|14352.9|14345.9|14353|14346|14352.8|14345.8|7
1749764400000|2025-06-12 21:40:00|14352.8|14345.8|14352|14345|14352.9|14345.9|14352|14345|21
1749765300000|2025-06-12 21:55:00|14353.5|14346.5|14360.7|14353.7|14360.8|14353.8|14353.4|14346.4|26
1749765600000|2025-06-12 22:00:00|14360.8|14353.8|14352.2|14346|14360.8|14353.8|14348.3|14342.9|39
1749765900000|2025-06-12 22:05:00|14351.7|14346.5|14347.3|14345.6|14351.8|14348.4|14347.3|14345.4|39
1749766200000|2025-06-12 22:10:00|14346.7|14344.9|14345.3|14343.6|14348.2|14346.4|14344.3|14342.5|47
1749766500000|2025-06-12 22:15:00|14346.1|14344.4|14342.3|14341.6|14346.9|14345.1|14339.4|14338.7|79
1749766800000|2025-06-12 22:20:00|14342.2|14341.5|14345.4|14344.7|14345.9|14345.2|14340.2|14339.5|107
1749767100000|2025-06-12 22:25:00|14344.3|14343.6|14347.3|14346.6|14347.7|14347|14344|14343.3|63
1749767400000|2025-06-12 22:30:00|14347.4|14346.7|14348.4|14347.7|14349.2|14348.5|14344.9|14343.7|83
1749767700000|2025-06-12 22:35:00|14348.7|14348|14345|14344.3|14350.9|14349.8|14342.1|14341.4|114
1749768000000|2025-06-12 22:40:00|14346|14345.3|14349.3|14348.6|14349.9|14349.2|14345.9|14345.2|65
1749768300000|2025-06-12 22:45:00|14349|14348.3|14348.4|14346.6|14349.8|14348.7|14345.3|14343.5|60
1749768600000|2025-06-12 22:50:00|14347.3|14345.5|14344.5|14343|14347.5|14345.7|14343|14341.2|39
1749768900000|2025-06-12 22:55:00|14344.7|14342.9|14346.4|14344.6|14349.9|14348.1|14344.6|14342.8|92
1749769200000|2025-06-12 23:00:00|14345.9|14344.2|14344.5|14343.8|14347.1|14346.4|14343.9|14342.6|114
1749769500000|2025-06-12 23:05:00|14344|14343.3|14343.2|14342.5|14345.2|14344.5|14339.7|14339|75
1749769800000|2025-06-12 23:10:00|14342.9|14342.2|14337.9|14337.2|14343.3|14342.6|14337.2|14336.5|81
1749770100000|2025-06-12 23:15:00|14338|14337.3|14338.6|14337.9|14340.2|14339.2|14336.2|14335.5|78
1749770400000|2025-06-12 23:20:00|14338.4|14337.7|14338.9|14338.2|14340.1|14339.4|14337.9|14337.1|50
1749770700000|2025-06-12 23:25:00|14339.5|14338.8|14339.3|14338.6|14342.3|14341.2|14339.2|14338.5|50
1749771000000|2025-06-12 23:30:00|14339.2|14338.5|14335.8|14334.8|14340.5|14339.8|14334.9|14333.3|69
1749771300000|2025-06-12 23:35:00|14335.9|14334.9|14335.7|14335|14337.2|14336.2|14335.4|14334.3|42
1749771600000|2025-06-12 23:40:00|14335.8|14335.1|14329.3|14326.9|14338.7|14338|14322.4|14321.2|265
1749771900000|2025-06-12 23:45:00|14329.2|14326.8|14327.9|14325.9|14330.2|14329.2|14323.9|14323.2|208
1749772200000|2025-06-12 23:50:00|14328|14326.2|14327|14326.3|14333.6|14332.9|14326.4|14325.7|168
1749772500000|2025-06-12 23:55:00|14326.8|14326.1|14309.1|14308.4|14326.8|14326.1|14308.4|14307.7|272
1749772800000|2025-06-13 00:00:00|14309.8|14309.1|14293.1|14290.8|14320.1|14318.9|14288.5|14287|535
1749773100000|2025-06-13 00:05:00|14292.7|14292|14292|14290|14295.4|14293.2|14283.2|14280.3|595
1749773400000|2025-06-13 00:10:00|14291.3|14289.6|14312.6|14309.9|14314.7|14313|14291.1|14289.3|587
1749773700000|2025-06-13 00:15:00|14313.1|14310.4|14294|14292|14317|14315.3|14287.6|14285.9|580
1749774000000|2025-06-13 00:20:00|14294.2|14292.4|14297|14295.5|14302.4|14301.1|14288.8|14287|547
1749774300000|2025-06-13 00:25:00|14297.2|14295.2|14293.4|14291.9|14304|14302.3|14292.8|14291.1|489
1749774600000|2025-06-13 00:30:00|14293.7|14292.1|14295.5|14293.6|14304|14302.2|14288.3|14287|573
1749774900000|2025-06-13 00:35:00|14295.3|14293.5|14285.3|14283.6|14296.1|14294.3|14280.2|14278.7|539
1749775200000|2025-06-13 00:40:00|14286.1|14284.2|14298|14296.1|14305.1|14303.5|14286.1|14284.2|553
1749775500000|2025-06-13 00:45:00|14298.1|14296.3|14316.5|14314.7|14319.8|14318.2|14293.8|14291.3|534
1749775800000|2025-06-13 00:50:00|14316.2|14314.5|14300.2|14297.1|14318.3|14316.8|14293.1|14291.9|518
1749776100000|2025-06-13 00:55:00|14300.5|14297.6|14305|14303.6|14309.7|14308.1|14297.8|14296.1|501
1749776400000|2025-06-13 01:00:00|14304.7|14303.3|14302.1|14300.5|14310.2|14308.9|14293.8|14291.3|518
1749776700000|2025-06-13 01:05:00|14303.2|14301.8|14316|14313.7|14316.6|14313.7|14295.2|14293.5|491
1749777000000|2025-06-13 01:10:00|14315.6|14313.6|14304.2|14302.4|14316.3|14314.7|14304.2|14302.4|517
1749777300000|2025-06-13 01:15:00|14304.3|14302.3|14307.4|14306|14313.4|14311.7|14300.8|14299.1|451
1749777600000|2025-06-13 01:20:00|14307.5|14305.9|14315.7|14314.4|14319.9|14317.9|14307.2|14305.7|458
1749777900000|2025-06-13 01:25:00|14315.8|14314.3|14301.3|14299.9|14319.2|14317.9|14301.2|14299.7|382
1749778200000|2025-06-13 01:30:00|14301.4|14299.8|14302.9|14302.2|14305.8|14303.8|14294.5|14292.6|423
1749778500000|2025-06-13 01:35:00|14302.7|14302|14301.2|14300.5|14311.2|14309.4|14298.6|14297.9|334
1749778800000|2025-06-13 01:40:00|14301.1|14300.4|14307.6|14306.9|14308.1|14307.4|14300.4|14299.7|266
1749779100000|2025-06-13 01:45:00|14307.5|14306.8|14310.1|14309.4|14313.2|14312.5|14305.2|14304.5|263
1749779400000|2025-06-13 01:50:00|14310.3|14309.6|14318|14317.3|14318.7|14317.3|14309.1|14307.9|290
1749779700000|2025-06-13 01:55:00|14317.2|14316.5|14317.8|14317.1|14329.2|14328.5|14315.6|14314.7|308
1749780000000|2025-06-13 02:00:00|14317.6|14316.9|14312.7|14312|14320.9|14320.2|14311.7|14311|238
1749780300000|2025-06-13 02:05:00|14312.9|14312.2|14313.1|14312.4|14318.9|14318.2|14309.3|14308.6|214
1749780600000|2025-06-13 02:10:00|14313.9|14313.2|14324.2|14323.5|14324.2|14323.5|14313.9|14313.2|222
1749780900000|2025-06-13 02:15:00|14324|14323.3|14312|14311.3|14324|14323.3|14309.3|14308.6|245
1749781200000|2025-06-13 02:20:00|14312.1|14311.4|14315|14314.3|14316.8|14315.5|14304.6|14303.9|279
1749781500000|2025-06-13 02:25:00|14315.1|14314.4|14307.4|14306.7|14315.1|14314.4|14304.8|14304.1|282
1749781800000|2025-06-13 02:30:00|14307.5|14306.8|14301.9|14301.2|14308.1|14307.4|14299.1|14298.4|272
1749782100000|2025-06-13 02:35:00|14302.2|14301.5|14302.9|14302.2|14307.4|14306.7|14300.8|14299.9|266
1749782400000|2025-06-13 02:40:00|14303.2|14302.5|14300.4|14299.7|14304.2|14303.5|14295.8|14295.1|285
1749782700000|2025-06-13 02:45:00|14300.3|14299.6|14307.8|14307.1|14310.2|14309.5|14297.6|14296.9|240
1749783000000|2025-06-13 02:50:00|14307.9|14307.2|14312.5|14311.8|14313.6|14312.9|14304.9|14304.2|239
1749783300000|2025-06-13 02:55:00|14312.4|14311.7|14308.5|14307.8|14314.4|14313.7|14307.1|14306.4|264
1749783600000|2025-06-13 03:00:00|14308.4|14307.7|14315.2|14314.5|14322.3|14321.6|14308.4|14307.7|301
1749783900000|2025-06-13 03:05:00|14315|14314.3|14318.9|14318.2|14320.9|14320.2|14313.9|14313.1|237
1749784200000|2025-06-13 03:10:00|14318.8|14318.1|14331.9|14331.2|14333.7|14332.7|14315.8|14315.1|256
1749784500000|2025-06-13 03:15:00|14332.1|14331.4|14340.1|14338.3|14349.5|14348|14331.1|14330|350
1749784800000|2025-06-13 03:20:00|14338.7|14337.7|14346.1|14344.4|14347.7|14347|14338.7|14337.4|242
1749785100000|2025-06-13 03:25:00|14346.2|14344.6|14348.1|14347.4|14349.4|14348.6|14342|14341.2|302
1749785400000|2025-06-13 03:30:00|14348.6|14346.9|14358.1|14357.4|14359.8|14359.1|14345.8|14344.2|301
1749785700000|2025-06-13 03:35:00|14358.2|14357.5|14370.6|14368.4|14370.7|14369|14357.9|14356.9|265
1749786000000|2025-06-13 03:40:00|14370.7|14368.6|14364.1|14363.4|14374.9|14374.2|14359.2|14358.2|262
1749786300000|2025-06-13 03:45:00|14364|14363.3|14346|14344.1|14364.2|14363.5|14342|14341.3|325
1749786600000|2025-06-13 03:50:00|14345.9|14344.2|14349|14348.3|14356|14354.4|14345.4|14343.9|288
1749786900000|2025-06-13 03:55:00|14348.9|14348.2|14350|14349.3|14353.4|14352.7|14346.9|14346.2|231
1749787200000|2025-06-13 04:00:00|14350.2|14349.5|14348.9|14348.2|14353|14352|14343.9|14343.2|239
1749787500000|2025-06-13 04:05:00|14349.3|14348.6|14350.9|14350.2|14352.9|14352.2|14346.4|14345.7|209
1749787800000|2025-06-13 04:10:00|14351.7|14351|14351.9|14351.2|14352.7|14352|14347.3|14346.6|182
1749788100000|2025-06-13 04:15:00|14352.1|14351.4|14359.9|14359.2|14359.9|14359.2|14351.8|14351.1|192
1749788400000|2025-06-13 04:20:00|14360|14359.3|14362.2|14361.5|14364.9|14364.2|14359.3|14358.6|143
1749788700000|2025-06-13 04:25:00|14362.4|14361.7|14364.2|14363.5|14372.2|14371.5|14361.7|14361|194
1749789000000|2025-06-13 04:30:00|14364.5|14363.8|14367|14366.3|14367|14366.3|14359.9|14358.8|223
1749789300000|2025-06-13 04:35:00|14366.9|14366.2|14365.4|14364.7|14377.5|14376.4|14364.8|14364.1|221
1749789600000|2025-06-13 04:40:00|14365.5|14364.8|14365.3|14364.6|14369.6|14368.9|14360.3|14358.4|204
1749789900000|2025-06-13 04:45:00|14365.5|14364.8|14363.7|14363|14365.7|14365|14359.6|14358.9|161
1749790200000|2025-06-13 04:50:00|14364|14363.3|14369.8|14369.1|14371.5|14370.8|14363.6|14362.9|185
1749790500000|2025-06-13 04:55:00|14369.3|14368.6|14366.2|14364.6|14375|14374.3|14365.8|14364.6|222
1749790800000|2025-06-13 05:00:00|14366.4|14364.8|14360.1|14359.4|14367.1|14366.4|14359|14358.3|275
1749791100000|2025-06-13 05:05:00|14360|14359.3|14352.6|14351.9|14360.4|14359.7|14352.1|14350.9|247
1749791400000|2025-06-13 05:10:00|14353.1|14352.4|14355.5|14354.8|14356.3|14355.6|14351.6|14350.9|173
1749791700000|2025-06-13 05:15:00|14355.7|14355|14362|14361.3|14366.1|14365.4|14355.5|14354.6|194
1749792000000|2025-06-13 05:20:00|14363.2|14362.5|14374.9|14374.2|14374.9|14374.2|14363.2|14362.5|220
1749792300000|2025-06-13 05:25:00|14375.1|14374.4|14378.9|14378.2|14387.7|14387|14375.1|14374.4|280
1749792600000|2025-06-13 05:30:00|14378.8|14378.1|14376.2|14375.5|14380.5|14379.5|14373.4|14372.5|236
1749792900000|2025-06-13 05:35:00|14376.4|14375.7|14366|14365.3|14376.4|14375.7|14365.9|14364.8|202
1749793200000|2025-06-13 05:40:00|14365.9|14365.2|14369|14368.3|14370.6|14369.9|14361.6|14360.9|196
1749793500000|2025-06-13 05:45:00|14369.1|14368.4|14365.9|14365.2|14371.6|14370.9|14359.3|14358.6|221
1749793800000|2025-06-13 05:50:00|14364.9|14364.2|14356.6|14355.9|14364.9|14364.2|14354.7|14354|201
1749794100000|2025-06-13 05:55:00|14356|14355.3|14353.9|14353.2|14356|14355.3|14351.7|14351|132
1749794400000|2025-06-13 06:00:00|14354|14353.3|14343.7|14342.7|14368.1|14367.4|14340.1|14338.5|385
1749794700000|2025-06-13 06:05:00|14343.8|14342.8|14349.7|14348.2|14352.3|14351.6|14338.9|14337.7|373
1749795000000|2025-06-13 06:10:00|14349.3|14347.6|14351.7|14351|14351.7|14351|14342.3|14341.6|347
1749795300000|2025-06-13 06:15:00|14351.6|14350.9|14355.2|14354.5|14358.4|14357.7|14349.6|14348.9|316
1749795600000|2025-06-13 06:20:00|14355.3|14354.6|14352.2|14351.5|14356.9|14356.2|14345.1|14344.4|277
1749795900000|2025-06-13 06:25:00|14352|14351.3|14362.1|14361.4|14363.4|14362.5|14350.7|14350|283
1749796200000|2025-06-13 06:30:00|14361.3|14360.6|14351.1|14350.4|14362.6|14361.4|14350.9|14350.2|346
1749796500000|2025-06-13 06:35:00|14351.3|14350.6|14352.6|14351.9|14356|14355|14345.8|14345.1|369
1749796800000|2025-06-13 06:40:00|14353|14352|14360.3|14359.3|14363.6|14362.9|14351.2|14350.1|365
1749797100000|2025-06-13 06:45:00|14361.1|14360.4|14365.3|14364.6|14366.5|14365.8|14360.1|14359.4|279
1749797400000|2025-06-13 06:50:00|14365.5|14364.8|14370.6|14369.9|14374.6|14373.9|14362.6|14361.9|282
1749797700000|2025-06-13 06:55:00|14370.7|14370|14365.4|14364.7|14372.2|14371.5|14365|14364.3|295
1749798000000|2025-06-13 07:00:00|14365.3|14364.6|14358.8|14358.1|14369.5|14368.8|14358.3|14357.6|374
1749798300000|2025-06-13 07:05:00|14358.7|14358|14364.3|14363.6|14368.2|14367.5|14353.9|14353.2|368
1749798600000|2025-06-13 07:10:00|14364.2|14363.5|14367.4|14366.7|14367.7|14366.7|14360.2|14359.5|371
1749798900000|2025-06-13 07:15:00|14368.5|14367.8|14370.2|14369.5|14374.5|14373.8|14366.9|14366.2|332
1749799200000|2025-06-13 07:20:00|14370.5|14369.8|14371.1|14370.4|14371.7|14371|14365.8|14365.1|280
1749799500000|2025-06-13 07:25:00|14370.9|14370.2|14373.4|14372.7|14377.2|14376.5|14370.5|14369.8|306
1749799800000|2025-06-13 07:30:00|14373.2|14372.5|14370.6|14369.9|14374.3|14373.6|14368.1|14367.4|284
1749800100000|2025-06-13 07:35:00|14370.8|14370.1|14369.6|14368.9|14373|14372.3|14367.8|14367.1|256
1749800400000|2025-06-13 07:40:00|14369.7|14369|14377.4|14376.7|14379.8|14379.1|14369.5|14368.8|197
1749800700000|2025-06-13 07:45:00|14376.9|14376.2|14366|14365.3|14377.1|14376.3|14366|14365.3|225
1749801000000|2025-06-13 07:50:00|14366.2|14365.5|14377.2|14376.5|14377.5|14376.8|14366|14365.3|242
1749801300000|2025-06-13 07:55:00|14377.3|14376.6|14380.1|14379.4|14380.1|14379.4|14374.9|14374.2|241
1749801600000|2025-06-13 08:00:00|14380.3|14379.6|14386.6|14385.9|14390.3|14389.1|14378.5|14377.8|273
1749801900000|2025-06-13 08:05:00|14386.3|14385.6|14383.4|14382.7|14390.7|14389|14379.3|14378.6|231
1749802200000|2025-06-13 08:10:00|14383.6|14382.9|14374.9|14374.2|14385.9|14385.2|14374.9|14374.2|163
1749802500000|2025-06-13 08:15:00|14374.7|14374|14382.4|14381.7|14383.5|14382.8|14373.3|14372.6|161
1749802800000|2025-06-13 08:20:00|14382.8|14382.1|14371.6|14370.9|14383.9|14383.2|14371.3|14370.6|157
1749803100000|2025-06-13 08:25:00|14371.5|14370.8|14370|14369.3|14374.5|14373.8|14367.8|14367.1|174
1749803400000|2025-06-13 08:30:00|14370.1|14369.4|14372.8|14371.8|14374.6|14373.7|14367.2|14366.4|157
1749803700000|2025-06-13 08:35:00|14373|14372|14381.9|14381.2|14384.8|14384.1|14372.1|14371.4|171
1749804000000|2025-06-13 08:40:00|14382|14381.3|14382.5|14381.8|14387.9|14387.2|14381.3|14380.6|231
1749804300000|2025-06-13 08:45:00|14382.7|14382|14378.5|14377.8|14384.2|14383.5|14376.5|14375.8|269
1749804600000|2025-06-13 08:50:00|14378.6|14377.9|14376.5|14375.8|14382.7|14382|14375.2|14374.5|222
1749804900000|2025-06-13 08:55:00|14376.7|14376|14379.7|14379|14384.7|14384|14376.7|14376|211
1749805200000|2025-06-13 09:00:00|14379.8|14379.1|14384.8|14384.1|14387.6|14386.9|14375.4|14374.7|312
1749805500000|2025-06-13 09:05:00|14384.4|14383.7|14386.2|14385.5|14387.1|14386.4|14381.5|14380.8|266
1749805800000|2025-06-13 09:10:00|14386.1|14385.4|14390|14389.3|14391.4|14390.7|14383.1|14382.4|292
1749806100000|2025-06-13 09:15:00|14389.9|14389.2|14395.5|14394.8|14399|14398.3|14389.6|14388.8|346
1749806400000|2025-06-13 09:20:00|14395.7|14395|14399.8|14399.1|14404.4|14403.7|14395.4|14394.7|264
1749806700000|2025-06-13 09:25:00|14400.1|14399.4|14402.6|14401.9|14402.6|14401.9|14393.9|14393.2|214
1749807000000|2025-06-13 09:30:00|14402.1|14401.4|14402.9|14402.2|14411.4|14410.7|14401.9|14401.2|323
1749807300000|2025-06-13 09:35:00|14402.8|14402.1|14410.2|14409.5|14410.2|14409.5|14402.8|14402.1|222
1749807600000|2025-06-13 09:40:00|14410.3|14409.6|14413.5|14412.8|14416.8|14416.1|14405|14404.3|234
1749807900000|2025-06-13 09:45:00|14413.8|14413.1|14407.4|14406.7|14415.8|14415.1|14407.2|14406.5|208
1749808200000|2025-06-13 09:50:00|14407.3|14406.6|14404.1|14403.4|14409.4|14408.7|14403.2|14402.5|248
1749808500000|2025-06-13 09:55:00|14404.2|14403.5|14411.8|14411.1|14415.1|14414|14403.3|14402.6|225
1749808800000|2025-06-13 10:00:00|14411.9|14411.2|14406.3|14405.6|14414.6|14413.9|14406|14405.3|262
1749809100000|2025-06-13 10:05:00|14406|14405.3|14404.8|14404.1|14407.6|14406.9|14397.5|14396.8|217
1749809400000|2025-06-13 10:10:00|14405|14404.3|14405|14404.3|14409.1|14408.4|14403.9|14403.2|234
1749809700000|2025-06-13 10:15:00|14404.8|14404.1|14407.7|14407|14409.7|14409|14400.8|14399.2|281
1749810000000|2025-06-13 10:20:00|14408|14407.3|14409.1|14408.4|14410.4|14409.7|14405.5|14404.8|245
1749810300000|2025-06-13 10:25:00|14409.8|14409.1|14417.9|14417.2|14426.3|14425|14409.8|14409.1|319
1749810600000|2025-06-13 10:30:00|14417.2|14416.5|14418.3|14417.6|14420.9|14420.2|14414.3|14413.5|278
1749810900000|2025-06-13 10:35:00|14418.4|14417.7|14429|14428.3|14430.7|14430|14418.4|14417.7|321
1749811200000|2025-06-13 10:40:00|14429.1|14428.4|14423.9|14423.2|14429.1|14428.4|14421.6|14420.9|283
1749811500000|2025-06-13 10:45:00|14423.8|14423.1|14437.2|14436.5|14440.4|14439.7|14422.8|14422.1|340
1749811800000|2025-06-13 10:50:00|14437.1|14436.4|14431.2|14430.5|14438.2|14437.5|14431.2|14430.5|299
1749812100000|2025-06-13 10:55:00|14431.5|14430.8|14435.8|14435.1|14436.9|14436.2|14431.1|14430.4|209
1749812400000|2025-06-13 11:00:00|14435.9|14435.2|14433.7|14433|14438|14437.3|14430.5|14429.7|267
1749812700000|2025-06-13 11:05:00|14434.9|14434.2|14442.2|14440.6|14444.9|14444.2|14434.2|14433.5|282
1749813000000|2025-06-13 11:10:00|14442.3|14440.5|14437.4|14436.7|14442.3|14440.9|14432.8|14432.1|306
1749813300000|2025-06-13 11:15:00|14437.5|14436.8|14440.9|14440.2|14441.2|14440.5|14433.9|14433.2|255
1749813600000|2025-06-13 11:20:00|14440.8|14440.1|14435.7|14435|14444.5|14443.8|14432.4|14431.7|250
1749813900000|2025-06-13 11:25:00|14435.8|14435.1|14432.3|14431.6|14437.3|14436.6|14431.9|14431.2|252
1749814200000|2025-06-13 11:30:00|14432.4|14431.7|14430.1|14429.4|14433.5|14432.8|14424.3|14423.6|281
1749814500000|2025-06-13 11:35:00|14430.5|14429|14427|14426.3|14433.8|14433.1|14426.9|14426.2|255
1749814800000|2025-06-13 11:40:00|14426.8|14426.1|14423.7|14423|14430.2|14429.5|14423.5|14422.8|184
1749815100000|2025-06-13 11:45:00|14423.5|14422.8|14427.7|14427|14427.8|14427.1|14420.3|14419.6|223
1749815400000|2025-06-13 11:50:00|14427.5|14426.8|14427.2|14426.5|14428.7|14428|14424.2|14423.5|221
1749815700000|2025-06-13 11:55:00|14426.8|14426.1|14413.4|14412.7|14426.8|14426.1|14411.1|14410.4|246
1749816000000|2025-06-13 12:00:00|14413|14412.3|14414.3|14413.6|14418.7|14418|14413|14412.3|216
1749816300000|2025-06-13 12:05:00|14414.4|14413.7|14415.6|14414.9|14417.2|14416.5|14410.9|14410.2|204
1749816600000|2025-06-13 12:10:00|14415.7|14415|14410.7|14410|14418.9|14418.2|14410.2|14409.5|230
1749816900000|2025-06-13 12:15:00|14410.5|14409.8|14418.2|14417.5|14418.9|14418.1|14409.2|14408.5|226
1749817200000|2025-06-13 12:20:00|14417.9|14417.2|14419.6|14418.9|14419.9|14419.2|14413.6|14412.9|273
1749817500000|2025-06-13 12:25:00|14419.9|14419.2|14419.1|14418.4|14421.9|14421.2|14417.7|14417|197
1749817800000|2025-06-13 12:30:00|14418.9|14418.2|14419.4|14418.7|14423.6|14422.9|14418.7|14418|232
1749818100000|2025-06-13 12:35:00|14419.5|14418.8|14420.3|14419.6|14421.7|14421|14415.6|14414.7|263
1749818400000|2025-06-13 12:40:00|14419.6|14418.9|14415.2|14414.5|14421|14420.3|14413.4|14412.7|253
1749818700000|2025-06-13 12:45:00|14415.6|14414.9|14423.7|14423|14423.8|14423.1|14415.4|14414.4|247
1749819000000|2025-06-13 12:50:00|14423.8|14423.1|14429|14428.3|14431.2|14430.5|14423.2|14422.5|271
1749819300000|2025-06-13 12:55:00|14428.9|14428.2|14430|14429.3|14432.2|14431.5|14427.1|14426.4|237
1749819600000|2025-06-13 13:00:00|14430.6|14429.9|14437.3|14436.6|14437.3|14436.6|14424.9|14424.2|311
1749819900000|2025-06-13 13:05:00|14437.2|14436.5|14440.7|14440|14440.7|14440|14434|14433.3|217
1749820200000|2025-06-13 13:10:00|14440.4|14439.7|14439.2|14438.5|14443.7|14443|14435.3|14434.6|291
1749820500000|2025-06-13 13:15:00|14439.3|14438.6|14434.1|14433.4|14441.5|14440.8|14433.9|14433.2|297
1749820800000|2025-06-13 13:20:00|14433.8|14433.1|14436.2|14435.5|14437.1|14436.4|14432.3|14431.6|207
1749821100000|2025-06-13 13:25:00|14436.1|14435.4|14440.2|14439.2|14442.4|14441.7|14435.5|14434.8|297
1749821400000|2025-06-13 13:30:00|14440|14439.3|14436.2|14435.5|14448.8|14448.1|14435.7|14435|394
1749821700000|2025-06-13 13:35:00|14436.3|14435.6|14426.7|14426|14437|14436.3|14423.7|14423|301
1749822000000|2025-06-13 13:40:00|14426.2|14425.5|14421.6|14420.9|14428.3|14427.6|14418.6|14417.9|247
1749822300000|2025-06-13 13:45:00|14421.1|14420.4|14413.8|14413.1|14421.1|14420.4|14411.4|14410.5|319
1749822600000|2025-06-13 13:50:00|14413.6|14412.9|14413.7|14413|14414.2|14413.5|14407.8|14406.6|322
1749822900000|2025-06-13 13:55:00|14413.6|14412.9|14412.4|14409|14414.7|14412.9|14405.9|14405.2|287
1749823200000|2025-06-13 14:00:00|14413|14411.5|14408.4|14407.7|14417.5|14413.6|14402.7|14402|383
1749823500000|2025-06-13 14:05:00|14409.1|14408.4|14408.2|14407.5|14414.8|14413.9|14405.3|14404.6|388
1749823800000|2025-06-13 14:10:00|14407.9|14407.2|14409.6|14408.9|14413.5|14412.8|14404.4|14403.7|340
1749824100000|2025-06-13 14:15:00|14408.9|14408.2|14414.9|14414.2|14416.8|14416.1|14407.1|14406.4|330
1749824400000|2025-06-13 14:20:00|14414.5|14413.8|14413|14412.3|14421.1|14420.4|14409.5|14408.8|330
1749824700000|2025-06-13 14:25:00|14412.9|14412.2|14411.8|14411.1|14418.2|14417.5|14409.9|14409.2|380
1749825000000|2025-06-13 14:30:00|14411.9|14411.2|14411.1|14410.4|14413.4|14412.7|14408.8|14408.1|277
1749825300000|2025-06-13 14:35:00|14411.2|14410.5|14414.9|14414.2|14419.5|14418.8|14409.8|14409.1|278
1749825600000|2025-06-13 14:40:00|14414.3|14413.6|14414.9|14414.2|14420.8|14420.1|14414.3|14413.6|271
1749825900000|2025-06-13 14:45:00|14415|14414.3|14410.2|14409.5|14418.3|14417.6|14409.7|14409|264
1749826200000|2025-06-13 14:50:00|14409.8|14409.1|14414.8|14414.1|14420.8|14420.1|14408.7|14408|329
1749826500000|2025-06-13 14:55:00|14414.9|14414.2|14412.8|14412.1|14419.5|14418.8|14412.8|14412.1|390
1749826800000|2025-06-13 15:00:00|14412.6|14411.9|14414.4|14413.7|14415.2|14414.5|14410|14409.3|328
1749827100000|2025-06-13 15:05:00|14414.6|14413.9|14414.5|14413.8|14419.5|14418.8|14413.2|14412.5|295
1749827400000|2025-06-13 15:10:00|14414.4|14413.7|14414.8|14414.1|14418.6|14417.9|14413|14412.3|309
1749827700000|2025-06-13 15:15:00|14414.5|14413.8|14405.2|14404.5|14414.6|14413.9|14403.4|14402.7|263
1749828000000|2025-06-13 15:20:00|14405.4|14404.7|14401.5|14400.8|14406.4|14405.7|14400.4|14399.7|299
1749828300000|2025-06-13 15:25:00|14400.6|14399.9|14398.8|14398.1|14403|14402.3|14397.7|14397|284
1749828600000|2025-06-13 15:30:00|14398.7|14398|14401.2|14400.5|14401.3|14400.6|14397|14396.3|258
1749828900000|2025-06-13 15:35:00|14401.4|14400.7|14399.1|14398.4|14401.7|14401|14396.1|14395.4|247
1749829200000|2025-06-13 15:40:00|14399.3|14398.6|14405.3|14404.6|14405.4|14404.7|14396.5|14395.8|272
1749829500000|2025-06-13 15:45:00|14405.2|14404.5|14406.9|14406.2|14409.5|14408.8|14405.2|14404.5|263
1749829800000|2025-06-13 15:50:00|14406.7|14406|14410.4|14409.7|14413.8|14413.1|14405.4|14404.7|260
1749830100000|2025-06-13 15:55:00|14410.6|14409.9|14405.1|14404.4|14412.9|14412.2|14404.8|14404.1|233
1749830400000|2025-06-13 16:00:00|14405.2|14404.5|14399.3|14398.6|14405.2|14404.5|14399.3|14398.6|197
1749830700000|2025-06-13 16:05:00|14399.8|14399.1|14401.8|14401.1|14404|14403.3|14399|14398.3|247
1749831000000|2025-06-13 16:10:00|14402|14401.3|14402.5|14401.8|14403.5|14402.8|14400.6|14399.9|227
1749831300000|2025-06-13 16:15:00|14402.1|14401.4|14398.9|14398.2|14402.1|14401.4|14398.2|14397.5|196
1749831600000|2025-06-13 16:20:00|14398.7|14398|14401.6|14400.9|14402.1|14401.4|14397.8|14397.1|150
1749831900000|2025-06-13 16:25:00|14401.5|14400.8|14399.3|14398.6|14404.2|14403.5|14397.5|14396.8|191
1749832200000|2025-06-13 16:30:00|14399.5|14398.8|14397.2|14396.5|14400.7|14400|14397.2|14396.5|149
1749832500000|2025-06-13 16:35:00|14397.1|14396.4|14397.8|14397.1|14399.6|14398.9|14397.1|14396.4|126
1749832800000|2025-06-13 16:40:00|14398.4|14397.7|14402.2|14401.5|14403.7|14403|14398.1|14397.4|127
1749833100000|2025-06-13 16:45:00|14402.3|14401.6|14401.1|14400.4|14402.3|14401.6|14399.8|14399.1|131
1749833400000|2025-06-13 16:50:00|14401.9|14401.2|14401.1|14400.4|14406.6|14405.9|14400.2|14399.5|139
1749833700000|2025-06-13 16:55:00|14400.8|14400.1|14404|14403.3|14407.6|14406.9|14400.7|14400|157
1749834000000|2025-06-13 17:00:00|14403.7|14403|14404.1|14403.4|14406|14405.3|14402.1|14401.4|177
1749834300000|2025-06-13 17:05:00|14404|14403.3|14405.5|14404.8|14408.5|14407.8|14403.7|14403|168
1749834600000|2025-06-13 17:10:00|14405.2|14404.5|14406.3|14405.6|14406.3|14405.6|14402.2|14401.5|184
1749834900000|2025-06-13 17:15:00|14406.1|14405.4|14406.6|14405.9|14406.7|14406|14402.3|14401.6|210
1749835200000|2025-06-13 17:20:00|14406.7|14406|14411|14410.3|14412.9|14412.2|14405.6|14404.9|188
1749835500000|2025-06-13 17:25:00|14411.2|14410.5|14410.7|14410|14412.7|14412|14409.7|14409|190
1749835800000|2025-06-13 17:30:00|14410.6|14409.9|14414.2|14413.5|14416.5|14415.8|14410.6|14409.9|166
1749836100000|2025-06-13 17:35:00|14413.9|14413.2|14419.2|14418.5|14419.4|14418.7|14412.8|14412.1|184
1749836400000|2025-06-13 17:40:00|14419.4|14418.7|14418.5|14417.8|14420.1|14419.4|14416|14414.8|252
1749836700000|2025-06-13 17:45:00|14418.4|14417.7|14416.8|14416.1|14419.9|14419.2|14416.1|14415.4|206
1749837000000|2025-06-13 17:50:00|14417.1|14416.4|14409.2|14408.5|14417.2|14416.5|14408.7|14408|216
1749837300000|2025-06-13 17:55:00|14408.7|14408|14409.7|14409|14411.5|14410.8|14407.2|14406.5|196
1749837600000|2025-06-13 18:00:00|14409.5|14408.8|14405.9|14405.2|14410.2|14409.5|14405|14404.3|216
1749837900000|2025-06-13 18:05:00|14406|14405.3|14402.4|14401.7|14409.1|14408.4|14399.9|14399.2|264
1749838200000|2025-06-13 18:10:00|14402.8|14402.1|14402.8|14402.1|14405.3|14404.6|14402|14401.3|246
1749838500000|2025-06-13 18:15:00|14403.1|14402.4|14406.2|14405.5|14408.1|14407.4|14400.4|14399.7|211
1749838800000|2025-06-13 18:20:00|14406.3|14405.6|14405.5|14404.8|14406.3|14405.6|14402.7|14402|124
1749839100000|2025-06-13 18:25:00|14405.6|14404.9|14408.3|14407.6|14408.5|14407.8|14404.5|14403.8|229
1749839400000|2025-06-13 18:30:00|14408.4|14407.7|14393.9|14393.2|14410.2|14409.5|14393|14392.3|306
1749839700000|2025-06-13 18:35:00|14393.4|14392.7|14393.4|14392.7|14395|14394.3|14390.9|14390.2|276
1749840000000|2025-06-13 18:40:00|14392.9|14392.2|14391.3|14390.6|14393.5|14392.8|14388.2|14386.3|260
1749840300000|2025-06-13 18:45:00|14391.4|14390.7|14386.4|14385.7|14391.6|14390.9|14385.9|14385.2|252
1749840600000|2025-06-13 18:50:00|14387.1|14386.4|14393.6|14392.9|14393.7|14393|14385.7|14385|239
1749840900000|2025-06-13 18:55:00|14393.5|14392.8|14396.1|14395.4|14397.6|14396.9|14393.3|14392.6|274
1749841200000|2025-06-13 19:00:00|14396.4|14395.7|14397.2|14396.5|14398.9|14398.2|14395.4|14394.7|292
1749841500000|2025-06-13 19:05:00|14396.9|14396.2|14399.6|14398.9|14400|14399.3|14394.9|14394.2|199
1749841800000|2025-06-13 19:10:00|14399.5|14398.8|14393.9|14393.2|14399.6|14398.9|14393.7|14393|155
1749842100000|2025-06-13 19:15:00|14394|14393.3|14387.4|14386.7|14394.9|14394.2|14387.3|14386.6|236
1749842400000|2025-06-13 19:20:00|14386.5|14385.8|14388.4|14387.7|14391|14390.3|14386.5|14385.8|242
1749842700000|2025-06-13 19:25:00|14388.2|14387.5|14387.1|14386.4|14389.6|14388.9|14387.1|14386.4|115
1749843000000|2025-06-13 19:30:00|14387.3|14386.6|14388.7|14388|14391.7|14391|14386.1|14385.4|152
1749843300000|2025-06-13 19:35:00|14388|14387.3|14390.6|14389.9|14392.6|14391.9|14387|14386.3|163
1749843600000|2025-06-13 19:40:00|14390.5|14389.8|14387.9|14387.2|14392.1|14391.4|14387.4|14386.7|148
1749843900000|2025-06-13 19:45:00|14387.8|14387.1|14388.9|14388.2|14392.2|14391.5|14387.3|14386.6|148
1749844200000|2025-06-13 19:50:00|14388.8|14388.1|14390.7|14390|14391.9|14391.2|14388.3|14387.6|149
1749844500000|2025-06-13 19:55:00|14389.9|14389.2|14394.2|14393.5|14394.9|14394.2|14389|14388.3|217
1749844800000|2025-06-13 20:00:00|14393.7|14393|14403.1|14402.1|14404|14403.1|14393.2|14392.5|183
1749845100000|2025-06-13 20:05:00|14403.2|14402.2|14405|14404|14407.7|14406.7|14403.2|14402.2|70
1749845400000|2025-06-13 20:10:00|14404.2|14403.2|14404.1|14403.1|14405.3|14404.3|14400.7|14399.7|231
1749845700000|2025-06-13 20:15:00|14404.3|14403.3|14404.3|14403.3|14405.3|14404.3|14403|14402|166
1749846000000|2025-06-13 20:20:00|14404.4|14403.4|14404.5|14403.5|14405.1|14404.1|14403.4|14402.4|86
1749846300000|2025-06-13 20:25:00|14404.4|14403.4|14400.2|14399.2|14404.6|14403.6|14399.6|14398.6|195
1749846600000|2025-06-13 20:30:00|14400.4|14399.4|14404.1|14403.1|14406|14405|14400.4|14399.4|252
1749846900000|2025-06-13 20:35:00|14404|14403|14404|14403|14405.4|14404.4|14403|14402|62
1749847200000|2025-06-13 20:40:00|14404.4|14403.4|14408.9|14407.9|14409.9|14408.9|14401.6|14400.6|272
1749847500000|2025-06-13 20:45:00|14409.2|14408.2|14406.6|14405.6|14411.4|14410.4|14404|14403|228
1749847800000|2025-06-13 20:50:00|14407.2|14406.2|14415.8|14409.8|14415.9|14410.9|14406.8|14404.3|373
1749848100000|2025-06-13 20:55:00|14417.4|14410.4|14414.1|14407.1|14419|14412|14413.1|14406.1|300
1750017600000|2025-06-15 20:00:00|14398.1|14388.7|14396.3|14388.6|14398.1|14388.7|14396|14384|9
1750017900000|2025-06-15 20:05:00|14400.1|14392.9|14405.3|14397.6|14406.3|14397.6|14396.3|14388.6|7
1750018200000|2025-06-15 20:10:00|14406.9|14399.6|14406.6|14396.3|14406.9|14399.6|14405.3|14396.3|3
1750018500000|2025-06-15 20:15:00|14407.6|14395.6|14406.4|14396.1|14407.8|14396.1|14406.4|14395|15
1750019100000|2025-06-15 20:25:00|14408.1|14397.8|14408.2|14397.9|14409|14398.7|14405.9|14393.9|9
1750019400000|2025-06-15 20:30:00|14409.5|14397.5|14408.2|14397.9|14409.8|14397.9|14408.2|14397.5|6
1750019700000|2025-06-15 20:35:00|14409.8|14397.8|14403.5|14392.8|14409.8|14397.9|14403.5|14392.8|23
1750020000000|2025-06-15 20:40:00|14401.6|14391.3|14406.8|14396.5|14406.8|14396.5|14401.6|14391.3|3
1750020300000|2025-06-15 20:45:00|14408.3|14396.3|14408.3|14396.3|14408.3|14396.3|14408.3|14396.3|1
1750020600000|2025-06-15 20:50:00|14408|14396|14408|14396|14408|14396|14408|14396|1
1750020900000|2025-06-15 20:55:00|14408.5|14395.5|14408.5|14395.5|14408.8|14395.8|14408.5|14395.5|7
1750021200000|2025-06-15 21:00:00|14406|14398|14405.5|14398.5|14406|14398.5|14405.5|14398|2
1750021500000|2025-06-15 21:05:00|14401.2|14394.2|14404.5|14397.5|14404.8|14397.8|14401.1|14394.1|17
1750021800000|2025-06-15 21:10:00|14404.3|14397.3|14404.1|14397.1|14404.3|14397.3|14404|14397|6
1750022100000|2025-06-15 21:15:00|14404.2|14397.2|14401|14394|14404.2|14397.2|14400.7|14393.7|33
1750022400000|2025-06-15 21:20:00|14404.5|14397.5|14414.6|14407.6|14414.6|14407.6|14398.8|14391.8|14
1750022700000|2025-06-15 21:25:00|14413.1|14406.1|14426.3|14419.3|14449|14442|14413.1|14406.1|28
1750023000000|2025-06-15 21:30:00|14427.1|14420.1|14432.8|14425.8|14435.3|14428.3|14426.3|14419.3|20
1750023300000|2025-06-15 21:35:00|14430.8|14423.8|14435.3|14428.3|14435.8|14428.8|14430.8|14423.8|8
1750023600000|2025-06-15 21:40:00|14432.8|14425.8|14436.9|14429.9|14439.4|14432.4|14432.8|14425.8|17
1750023900000|2025-06-15 21:45:00|14436.5|14430|14437|14430|14444.1|14438.9|14436.4|14430|35
1750024200000|2025-06-15 21:50:00|14436.4|14430.6|14434.4|14427.4|14436.7|14433.2|14432.1|14426.9|27
1750024500000|2025-06-15 21:55:00|14434.6|14427.6|14439.1|14432.1|14439.3|14432.3|14434.6|14427.6|32
1750024800000|2025-06-15 22:00:00|14438.3|14431.3|14442|14435|14442.8|14437.1|14434.5|14427.5|125
1750025100000|2025-06-15 22:05:00|14441.5|14435.5|14450.3|14444.3|14450.4|14444.4|14440.2|14434.2|86
1750025400000|2025-06-15 22:10:00|14447.6|14441.6|14463.1|14457.1|14466.5|14460.5|14447.6|14441.6|125
1750025700000|2025-06-15 22:15:00|14463.9|14457.9|14465.9|14461.2|14470.3|14464.3|14461.9|14455.9|135
1750026000000|2025-06-15 22:20:00|14467.2|14461.6|14460.5|14458.5|14467.2|14463.1|14456.5|14454.3|312
1750026300000|2025-06-15 22:25:00|14458.8|14456.7|14464|14460.5|14466.3|14462.9|14458.6|14456.5|117
1750026600000|2025-06-15 22:30:00|14464.6|14460.8|14462.6|14459.3|14465.5|14461.5|14459.8|14456.6|172
1750026900000|2025-06-15 22:35:00|14461.9|14458.5|14460.3|14457.1|14464.6|14461.5|14459.2|14455.8|160
1750027200000|2025-06-15 22:40:00|14459.7|14456.4|14460.5|14457.2|14463.6|14458.1|14453.6|14450|229
1750027500000|2025-06-15 22:45:00|14460.6|14457.3|14451.1|14445.6|14461.2|14457.5|14450|14445|231
1750027800000|2025-06-15 22:50:00|14451|14445|14447|14442.2|14452.4|14446.4|14437.6|14432.8|150
1750028100000|2025-06-15 22:55:00|14449.6|14444.9|14450.4|14445.5|14452|14446.7|14446.6|14441.9|118
1750028400000|2025-06-15 23:00:00|14449.9|14445.1|14450.8|14449.2|14457.3|14455.1|14448|14443.7|151
1750028700000|2025-06-15 23:05:00|14450.7|14449|14456.9|14450.9|14457|14451|14450.7|14446.9|66
1750029000000|2025-06-15 23:10:00|14456.5|14450.5|14469.7|14468.7|14470.5|14469|14456.4|14450.4|262
1750029300000|2025-06-15 23:15:00|14469.4|14468.4|14461.4|14459.4|14475.6|14474.7|14460.9|14458.9|211
1750029600000|2025-06-15 23:20:00|14461.3|14459.5|14456.5|14454|14462.6|14460.7|14456.1|14454|218
1750029900000|2025-06-15 23:25:00|14456.9|14454.5|14453.4|14451.5|14458.6|14456.7|14452.4|14450.4|185
1750030200000|2025-06-15 23:30:00|14453.3|14451.4|14455|14453.2|14456.8|14454.9|14449.4|14446.6|187
1750030500000|2025-06-15 23:35:00|14454.8|14453|14454.9|14453.1|14460.7|14458.9|14452|14450.2|165
1750030800000|2025-06-15 23:40:00|14455.1|14453.3|14449.6|14447.8|14455.8|14453.9|14447.9|14446.1|155
1750031100000|2025-06-15 23:45:00|14449.5|14447.7|14460|14458.2|14460.1|14458.3|14449.3|14447.5|176
1750031400000|2025-06-15 23:50:00|14460.4|14458.1|14461.1|14459.3|14463.6|14461.7|14455.7|14453.9|188
1750031700000|2025-06-15 23:55:00|14460.6|14458.8|14458|14456.2|14465.4|14463.5|14457.9|14456|314
1750032000000|2025-06-16 00:00:00|14457.9|14456|14453.4|14452.7|14461.7|14459.8|14450|14447.5|490
1750032300000|2025-06-16 00:05:00|14453.5|14452.8|14451.1|14450.4|14455.7|14455|14448.4|14447.7|321
1750032600000|2025-06-16 00:10:00|14449.6|14448.9|14447.8|14447.1|14451.6|14450.9|14443.6|14442.9|278
1750032900000|2025-06-16 00:15:00|14448.3|14447.6|14453.7|14453|14454.8|14454.1|14445.8|14445.1|222
1750033200000|2025-06-16 00:20:00|14453.8|14453.1|14446.1|14444.5|14457.3|14456.6|14446.1|14444.4|255
1750033500000|2025-06-16 00:25:00|14445.9|14444.6|14446.5|14444.5|14447.6|14446.9|14440.5|14439.8|266
1750033800000|2025-06-16 00:30:00|14446.4|14444.4|14444.7|14444|14446.6|14445.9|14439.8|14439.1|238
1750034100000|2025-06-16 00:35:00|14444.6|14443.9|14443.2|14442.5|14446.1|14445.4|14441.4|14440.7|240
1750034400000|2025-06-16 00:40:00|14443.4|14442.7|14443.9|14442|14444.4|14443.7|14440.5|14439.4|177
1750034700000|2025-06-16 00:45:00|14443.8|14443.1|14450|14449.3|14450.3|14449.6|14443.8|14443.1|271
1750035000000|2025-06-16 00:50:00|14450.2|14449.5|14440.5|14438|14456.9|14455.9|14440.3|14437.6|511
1750035300000|2025-06-16 00:55:00|14439.9|14437.4|14437|14436.3|14442.7|14442|14435.7|14434.5|391
1750035600000|2025-06-16 01:00:00|14438.2|14437.5|14429.8|14429.1|14439.5|14438.2|14427|14425|383
1750035900000|2025-06-16 01:05:00|14429.9|14429.2|14430.1|14429.4|14432.2|14431.5|14427.9|14427.2|236
1750036200000|2025-06-16 01:10:00|14430.9|14430.2|14424.7|14424|14432.4|14431.7|14422|14421.3|228
1750036500000|2025-06-16 01:15:00|14424.8|14424.1|14424.3|14422.8|14426.7|14426|14418.7|14418|273
1750036800000|2025-06-16 01:20:00|14424|14423.3|14422.7|14422|14424.7|14424|14418.5|14417.2|301
1750037100000|2025-06-16 01:25:00|14422.5|14421.8|14423|14422.3|14425.5|14423.9|14420.4|14419.4|278
1750037400000|2025-06-16 01:30:00|14423.1|14422.4|14419.4|14418.7|14424.4|14423.4|14416.6|14415.3|331
1750037700000|2025-06-16 01:35:00|14419.2|14418.5|14424.6|14423.9|14426.5|14425.3|14418.9|14417.7|275
1750038000000|2025-06-16 01:40:00|14424.4|14423.7|14428|14427.3|14431.3|14430.5|14423.5|14422.8|247
1750038300000|2025-06-16 01:45:00|14428.3|14427.6|14428.4|14427.7|14432.2|14431.5|14425.5|14424.8|176
1750038600000|2025-06-16 01:50:00|14428.3|14427.6|14431.2|14430.5|14433|14432.3|14425|14423.7|247
1750038900000|2025-06-16 01:55:00|14431.1|14430.4|14435.9|14433.9|14436.5|14435.8|14429.9|14428.6|278
1750039200000|2025-06-16 02:00:00|14434.6|14433.8|14436.2|14435.5|14440.6|14439.9|14433.3|14432.6|250
1750039500000|2025-06-16 02:05:00|14436.3|14435.6|14434.3|14433.6|14442.2|14440.9|14431.3|14430.6|243
1750039800000|2025-06-16 02:10:00|14434.8|14434.1|14436.2|14435.5|14436.2|14435.5|14429.9|14428.6|156
1750040100000|2025-06-16 02:15:00|14436.3|14435.6|14435.2|14434.5|14437.8|14436.8|14433.2|14432|245
1750040400000|2025-06-16 02:20:00|14435.5|14434.8|14434.8|14433.2|14435.7|14435|14433|14431.9|126
1750040700000|2025-06-16 02:25:00|14434.3|14433.6|14442.3|14441.6|14442.8|14442.1|14432.1|14431.4|181
1750041000000|2025-06-16 02:30:00|14442.6|14441.9|14445.9|14445.2|14447.8|14446.1|14442.6|14441.9|140
1750041300000|2025-06-16 02:35:00|14446|14445.3|14443.9|14443.2|14447.5|14445.8|14442.8|14442.1|118
1750041600000|2025-06-16 02:40:00|14444|14443.3|14444.8|14444.1|14446.5|14445.8|14442.5|14441.8|112
1750041900000|2025-06-16 02:45:00|14445|14444.3|14443.6|14442.9|14446.7|14446|14441.2|14440.3|135
1750042200000|2025-06-16 02:50:00|14443.4|14442.7|14437.3|14436.6|14443.5|14442.8|14436.7|14436|163
1750042500000|2025-06-16 02:55:00|14437.4|14436.7|14441.7|14441|14445.7|14445|14437.1|14436.4|196
1750042800000|2025-06-16 03:00:00|14441.8|14441.1|14439.5|14438.8|14441.9|14441.2|14437|14436.3|187
1750043100000|2025-06-16 03:05:00|14439.2|14438.5|14439.6|14438.9|14440.2|14439|14434.1|14433.4|146
1750043400000|2025-06-16 03:10:00|14439.7|14439|14442.3|14441.6|14444.5|14443.8|14439.3|14438.5|155
1750043700000|2025-06-16 03:15:00|14442.4|14441.7|14444.5|14443.8|14444.6|14443.9|14441.8|14440.6|116
1750044000000|2025-06-16 03:20:00|14445.1|14444.4|14443.6|14442.9|14447.7|14447|14441.9|14441.2|131
1750044300000|2025-06-16 03:25:00|14443|14442.3|14441.8|14441.1|14443.9|14443.2|14439.6|14438.9|119
1750044600000|2025-06-16 03:30:00|14441.7|14441|14441.8|14441.1|14443.3|14442.6|14439|14438.3|131
1750044900000|2025-06-16 03:35:00|14442.3|14441.6|14444.4|14443.7|14444.9|14444.2|14438.2|14437.5|122
1750045200000|2025-06-16 03:40:00|14444.5|14443.8|14444.9|14444.2|14445.4|14444.7|14441.4|14440.7|167
1750045500000|2025-06-16 03:45:00|14445.3|14444.6|14447|14446.3|14447.1|14446.4|14444.5|14443.8|113
1750045800000|2025-06-16 03:50:00|14446.9|14446.2|14448.4|14447.7|14449.1|14448.4|14444.6|14443.9|130
1750046100000|2025-06-16 03:55:00|14448.5|14447.8|14448.4|14447.7|14449.3|14448.6|14447.5|14446.8|151
1750046400000|2025-06-16 04:00:00|14448.7|14448|14443.2|14442.5|14449.2|14448|14443.2|14442.5|108
1750046700000|2025-06-16 04:05:00|14443.4|14442.7|14443.8|14443.1|14446.6|14445.9|14443.2|14442.5|95
1750047000000|2025-06-16 04:10:00|14443.6|14442.9|14442.2|14441.5|14444.4|14443.7|14440.3|14439.6|177
1750047300000|2025-06-16 04:15:00|14442.4|14441.7|14441.3|14440.6|14442.4|14441.7|14438.8|14438.1|64
1750047600000|2025-06-16 04:20:00|14441.4|14440.7|14437.9|14437.2|14442.2|14441.5|14436.8|14436.1|96
1750047900000|2025-06-16 04:25:00|14437.7|14437|14435.9|14435.2|14438.3|14437.6|14433.3|14432.6|111
1750048200000|2025-06-16 04:30:00|14436|14435.3|14429.8|14429.1|14436|14435.3|14429.6|14428.9|109
1750048500000|2025-06-16 04:35:00|14429.9|14429.2|14430.2|14429.5|14434.7|14434|14429.7|14429|99
1750048800000|2025-06-16 04:40:00|14430.3|14429.6|14434.7|14433.2|14435.3|14434.6|14430.2|14429.5|145
1750049100000|2025-06-16 04:45:00|14434.4|14433.4|14433.1|14432.4|14435.2|14434.5|14431.2|14430.5|104
1750049400000|2025-06-16 04:50:00|14433.3|14432.6|14433.4|14432.7|14436.4|14435.7|14432.2|14431.5|157
1750049700000|2025-06-16 04:55:00|14433.8|14433.1|14431.1|14430.4|14435.7|14434.6|14431.1|14430.4|80
1750050000000|2025-06-16 05:00:00|14431|14430.3|14429.9|14429.2|14431.3|14430.6|14427.8|14427.1|132
1750050300000|2025-06-16 05:05:00|14430.1|14429.4|14422.9|14422.2|14432.1|14431.4|14421.9|14421.2|161
1750050600000|2025-06-16 05:10:00|14423.6|14421.4|14417.7|14417|14423.6|14422.2|14414.7|14413.4|213
1750050900000|2025-06-16 05:15:00|14417.5|14416.8|14418.6|14417.1|14418.9|14417.6|14412.5|14410.9|245
1750051200000|2025-06-16 05:20:00|14418.3|14417.3|14409.3|14408.3|14419|14418.3|14408|14406.9|190
1750051500000|2025-06-16 05:25:00|14409.4|14408.7|14410.3|14409.6|14411|14409.9|14405.5|14404.8|220
1750051800000|2025-06-16 05:30:00|14410.2|14409.5|14404.4|14403.7|14410.6|14409.9|14403.2|14402.5|207
1750052100000|2025-06-16 05:35:00|14404.3|14403.6|14405.3|14404.6|14409.3|14407.5|14403|14401.6|189
1750052400000|2025-06-16 05:40:00|14405.8|14404|14405.3|14404.6|14406.3|14405.6|14401.7|14401|172
1750052700000|2025-06-16 05:45:00|14405.4|14404.7|14402.3|14401.6|14406|14405.3|14402.1|14401.4|115
1750053000000|2025-06-16 05:50:00|14402.1|14401.4|14403.9|14403.2|14404.5|14403.8|14397.9|14396.7|254
1750053300000|2025-06-16 05:55:00|14403.8|14403.1|14407.2|14406.5|14408.2|14407.5|14401.8|14401.1|208
1750053600000|2025-06-16 06:00:00|14406.8|14406.1|14405.6|14404.9|14412.7|14412|14403.2|14402.4|347
1750053900000|2025-06-16 06:05:00|14405.5|14404.8|14404.3|14403.6|14407.2|14406.5|14400.2|14399.1|239
1750054200000|2025-06-16 06:10:00|14404.4|14403.7|14405.9|14405.2|14411|14409.2|14404|14403.3|233
1750054500000|2025-06-16 06:15:00|14405.7|14405|14414.7|14414|14415.3|14414.6|14401.3|14400.6|259
1750054800000|2025-06-16 06:20:00|14414.8|14414.1|14410.5|14409.8|14416.6|14415.9|14408|14406.4|279
1750055100000|2025-06-16 06:25:00|14410.8|14410.1|14417.4|14416.7|14420.9|14420.2|14407.8|14407.1|301
1750055400000|2025-06-16 06:30:00|14417.6|14416.9|14418.7|14418|14421.3|14420.5|14414.4|14413.3|334
1750055700000|2025-06-16 06:35:00|14418.6|14417.9|14418.1|14417.4|14421.9|14421.2|14417.2|14416.3|382
1750056000000|2025-06-16 06:40:00|14418|14417.3|14413.3|14412.6|14422.9|14422.2|14413.3|14412.6|322
1750056300000|2025-06-16 06:45:00|14413.2|14412.5|14416.3|14415.6|14418.7|14418|14412.2|14411.5|205
1750056600000|2025-06-16 06:50:00|14416.4|14415.7|14418.9|14418.2|14418.9|14418.2|14413.7|14411.9|400
1750056900000|2025-06-16 06:55:00|14419|14418.3|14423.9|14423.2|14424.9|14424.2|14417.6|14416.9|314
1750057200000|2025-06-16 07:00:00|14424.5|14423.8|14428.2|14427.5|14431.2|14430.5|14422|14421.3|375
1750057500000|2025-06-16 07:05:00|14428.1|14427.4|14422.9|14422.2|14428.4|14427.7|14420.6|14419.9|300
1750057800000|2025-06-16 07:10:00|14423.2|14422.5|14433.8|14433.1|14435.2|14434.5|14421.6|14420.9|389
1750058100000|2025-06-16 07:15:00|14434|14433.3|14432.4|14431.7|14439.7|14439|14430.1|14429.4|378
1750058400000|2025-06-16 07:20:00|14431.9|14431.2|14435.1|14434.4|14435.1|14434.4|14428.9|14428.2|308
1750058700000|2025-06-16 07:25:00|14435.2|14434.5|14435.4|14434.7|14437.2|14436.5|14432.6|14431.9|319
1750059000000|2025-06-16 07:30:00|14435.3|14434.6|14431.2|14430.5|14438.2|14437.5|14429.8|14429.1|375
1750059300000|2025-06-16 07:35:00|14431.1|14430.4|14423.9|14423.2|14432|14431.3|14423.9|14423.2|255
1750059600000|2025-06-16 07:40:00|14423.7|14423|14415.9|14415.2|14424|14423.3|14415.8|14415.1|267
1750059900000|2025-06-16 07:45:00|14416|14415.3|14420.2|14419.5|14420.7|14420|14415.5|14414.8|195
1750060200000|2025-06-16 07:50:00|14420.6|14419.9|14415.9|14415.2|14420.9|14420.2|14414.2|14413.5|286
1750060500000|2025-06-16 07:55:00|14416.1|14415.4|14418.6|14417.9|14420.6|14419.9|14416.1|14415.4|359
1750060800000|2025-06-16 08:00:00|14418.7|14418|14424.3|14422.8|14424.3|14423|14417.5|14416.8|267
1750061100000|2025-06-16 08:05:00|14424.5|14423|14433.2|14432.5|14433.4|14432.7|14423.9|14422.9|227
1750061400000|2025-06-16 08:10:00|14433.3|14432.6|14430.3|14429.6|14435.6|14434.9|14429.9|14429.2|201
1750061700000|2025-06-16 08:15:00|14430.1|14429.4|14427|14426.3|14431.7|14431|14426.9|14426.2|247
1750062000000|2025-06-16 08:20:00|14427.2|14426.5|14430.3|14429.6|14431.2|14430.5|14423|14422.3|252
1750062300000|2025-06-16 08:25:00|14430.5|14429.8|14427.5|14426.8|14434.7|14434|14425.9|14425.2|217
1750062600000|2025-06-16 08:30:00|14428.4|14427.7|14418.4|14417.7|14428.7|14428|14418.3|14417.6|197
1750062900000|2025-06-16 08:35:00|14417.9|14417.2|14419.6|14418.9|14422.7|14422|14417.9|14417.2|198
1750063200000|2025-06-16 08:40:00|14419.5|14418.8|14420.3|14419.6|14420.6|14419.9|14414.4|14413.7|181
1750063500000|2025-06-16 08:45:00|14420.6|14419.9|14416.2|14415.5|14424.4|14423.7|14416.1|14415.4|227
1750063800000|2025-06-16 08:50:00|14416.4|14415.7|14414.9|14413.3|14416.5|14415.8|14410.1|14409.4|211
1750064100000|2025-06-16 08:55:00|14415.2|14413.5|14427|14426.3|14428.3|14427.6|14415.2|14413.5|255
1750064400000|2025-06-16 09:00:00|14427.5|14426.8|14426.2|14425.5|14434.4|14433.7|14426.1|14425.3|321
1750064700000|2025-06-16 09:05:00|14426.1|14425.4|14421.1|14420.4|14427.9|14427.2|14420.2|14419.5|197
1750065000000|2025-06-16 09:10:00|14420.3|14419.6|14418.2|14417.5|14421|14420.3|14416.8|14416.1|167
1750065300000|2025-06-16 09:15:00|14418.4|14417.7|14419.8|14419.1|14423.6|14422.9|14416.4|14415.7|203
1750065600000|2025-06-16 09:20:00|14419.9|14419.2|14421.4|14420.7|14423.9|14423.2|14419.9|14419.2|215
1750065900000|2025-06-16 09:25:00|14421.6|14420.9|14419.4|14418.7|14423.5|14422.8|14418.9|14418.2|185
1750066200000|2025-06-16 09:30:00|14419.5|14418.8|14417.3|14416.6|14419.8|14419.1|14414.5|14413.8|170
1750066500000|2025-06-16 09:35:00|14417.2|14416.5|14415.7|14415|14418.6|14417.9|14414.2|14413.5|168
1750066800000|2025-06-16 09:40:00|14415.8|14415.1|14417.1|14416.4|14418.4|14417.7|14412.8|14412.1|143
1750067100000|2025-06-16 09:45:00|14416.9|14416.2|14416.8|14416.1|14419.9|14419.2|14416.7|14415.9|135
1750067400000|2025-06-16 09:50:00|14416.4|14415.7|14414.1|14413.4|14418.3|14417.6|14412.9|14412.2|178
1750067700000|2025-06-16 09:55:00|14414.2|14413.5|14411.8|14411.1|14415.3|14414.6|14410.5|14409.8|182
1750068000000|2025-06-16 10:00:00|14411.5|14410.8|14411.3|14410.6|14412.9|14412.2|14408.9|14408.2|169
1750068300000|2025-06-16 10:05:00|14411.8|14411.1|14414.8|14414.1|14417.6|14416.9|14411.8|14411.1|164
1750068600000|2025-06-16 10:10:00|14415.4|14414.7|14415.7|14415|14415.9|14415.2|14410|14409.3|196
1750068900000|2025-06-16 10:15:00|14415.5|14414.8|14415.6|14414.9|14418.1|14417.4|14414.8|14414.1|143
1750069200000|2025-06-16 10:20:00|14415.4|14414.7|14413.6|14412.9|14417.7|14415.8|14413.3|14412.6|94
1750069500000|2025-06-16 10:25:00|14413.5|14412.8|14408.1|14407.4|14414.6|14413.7|14408.1|14407.4|161
1750069800000|2025-06-16 10:30:00|14407.1|14406.4|14409.9|14409.2|14411.4|14410.6|14407|14406.1|166
1750070100000|2025-06-16 10:35:00|14409.8|14409.1|14407.8|14407.1|14411.7|14411|14407.6|14406.9|135
1750070400000|2025-06-16 10:40:00|14408.2|14406.6|14405.9|14405.2|14408.2|14407.1|14403.3|14402.6|172
1750070700000|2025-06-16 10:45:00|14405.7|14405|14402.8|14402.1|14406|14405.3|14401.8|14400.9|137
1750071000000|2025-06-16 10:50:00|14402.9|14402.2|14406.5|14405.8|14406.5|14405.8|14402.7|14402|157
1750071300000|2025-06-16 10:55:00|14406.6|14405.9|14405|14404.3|14408.6|14407.9|14404.6|14403.9|224
1750071600000|2025-06-16 11:00:00|14404.7|14404|14401.7|14401|14404.7|14404|14400.8|14399.8|199
1750071900000|2025-06-16 11:05:00|14401.6|14400.9|14401.9|14401.2|14402.1|14401.4|14399.2|14398.5|128
1750072200000|2025-06-16 11:10:00|14402.8|14402.1|14402.8|14402.1|14406.4|14405.7|14402.4|14401.7|140
1750072500000|2025-06-16 11:15:00|14402.9|14402.2|14403.4|14402.7|14405.7|14405|14402.4|14401.7|139
1750072800000|2025-06-16 11:20:00|14402.8|14402.1|14400|14399.3|14403.7|14403|14398.1|14397.4|130
1750073100000|2025-06-16 11:25:00|14399.7|14399|14403.9|14403.2|14405.3|14404.6|14399.7|14399|123
1750073400000|2025-06-16 11:30:00|14403.8|14403.1|14406.4|14405.7|14408.1|14407.4|14403.4|14402.7|160
1750073700000|2025-06-16 11:35:00|14407.2|14406.5|14411.5|14410.8|14413.1|14412.4|14406.7|14406|249
1750074000000|2025-06-16 11:40:00|14411.4|14410.7|14411.9|14411.2|14415.4|14414.7|14410.2|14409.5|206
1750074300000|2025-06-16 11:45:00|14412|14411.3|14415.7|14415|14416.1|14415.4|14410.3|14408.9|162
1750074600000|2025-06-16 11:50:00|14416.2|14415.5|14410.8|14410.1|14416.4|14415.7|14409.8|14409.1|137
1750074900000|2025-06-16 11:55:00|14410.9|14410.2|14412.1|14411.4|14414.5|14413.8|14410.5|14409.8|226
1750075200000|2025-06-16 12:00:00|14412|14411.3|14415.4|14414.7|14420.3|14419.6|14410.8|14410.1|383
1750075500000|2025-06-16 12:05:00|14416|14415.3|14420|14419.3|14421.2|14420.1|14414.1|14413.4|242
1750075800000|2025-06-16 12:10:00|14419.7|14419|14424.4|14423.7|14425|14424.3|14417.5|14416|192
1750076100000|2025-06-16 12:15:00|14424.3|14423.6|14420.8|14420.1|14427.8|14426.7|14419.7|14419|189
1750076400000|2025-06-16 12:20:00|14420.5|14419.8|14422.9|14422.2|14423.1|14422.4|14418.1|14417.4|277
1750076700000|2025-06-16 12:25:00|14423.2|14422.5|14426.5|14423.4|14428.8|14428.1|14423.2|14422.1|265
1750077000000|2025-06-16 12:30:00|14426.2|14422.6|14416.1|14415.4|14426.2|14422.6|14413.9|14413.2|426
1750077300000|2025-06-16 12:35:00|14416.2|14415.5|14416.9|14416.2|14418.7|14418|14414.8|14413.2|293
1750077600000|2025-06-16 12:40:00|14417.2|14416.5|14424.6|14423.9|14427.8|14427.1|14417.2|14416.5|339
1750077900000|2025-06-16 12:45:00|14425.5|14424.8|14420.9|14420.2|14425.9|14425.2|14417.7|14417|232
1750078200000|2025-06-16 12:50:00|14420.8|14420.1|14411.9|14411.2|14425|14423.2|14411|14410.3|291
1750078500000|2025-06-16 12:55:00|14412.3|14411.6|14410.5|14409.8|14416.4|14415.7|14408.7|14408|248
1750078800000|2025-06-16 13:00:00|14410.4|14409.7|14402.5|14401.8|14411.7|14411|14400.8|14400.1|389
1750079100000|2025-06-16 13:05:00|14402.7|14402|14393.8|14393.1|14402.7|14402|14392.5|14391.8|445
1750079400000|2025-06-16 13:10:00|14393.7|14393|14391.9|14391.2|14395.6|14394.9|14389.3|14388.6|296
1750079700000|2025-06-16 13:15:00|14392|14391.3|14387|14386.3|14395.8|14395.1|14386.8|14386.1|306
1750080000000|2025-06-16 13:20:00|14386.9|14386.2|14384|14383.3|14386.9|14386.2|14381|14380.3|362
1750080300000|2025-06-16 13:25:00|14383.9|14383.2|14382.9|14382.2|14386.4|14385.7|14380.8|14380.1|370
1750080600000|2025-06-16 13:30:00|14383|14382.3|14386.8|14386.1|14387.6|14386.1|14381.4|14380.7|540
1750080900000|2025-06-16 13:35:00|14386.6|14385.9|14378.9|14378.2|14387.6|14386.5|14377.9|14377.2|479
1750081200000|2025-06-16 13:40:00|14379.2|14378.5|14385.2|14384.5|14389.3|14388.6|14378|14377.3|470
1750081500000|2025-06-16 13:45:00|14385.3|14384.6|14391.2|14390.5|14392.4|14391.7|14385.2|14384.5|443
1750081800000|2025-06-16 13:50:00|14391.3|14390.6|14394.8|14394.1|14401.3|14400.6|14390.6|14389.9|560
1750082100000|2025-06-16 13:55:00|14395.1|14394.4|14381.4|14380.7|14395.9|14395.2|14379.1|14378.4|905
1750082400000|2025-06-16 14:00:00|14381.1|14380.4|14372.8|14372.1|14382.6|14381.9|14369.4|14368.7|724
1750082700000|2025-06-16 14:05:00|14372.9|14372.2|14371.4|14370.7|14374.9|14374.2|14366.4|14365.7|494
1750083000000|2025-06-16 14:10:00|14371.5|14370.8|14377.1|14375.2|14377.2|14376.1|14371.4|14370.7|467
1750083300000|2025-06-16 14:15:00|14377.2|14375.4|14371|14370.3|14379.2|14377.7|14370.6|14369.8|360
1750083600000|2025-06-16 14:20:00|14370.9|14370.2|14375.1|14374.4|14378|14377.3|14370.6|14369.9|346
1750083900000|2025-06-16 14:25:00|14375.2|14374.5|14374.7|14374|14376.8|14376.1|14371.3|14370.6|362
1750084200000|2025-06-16 14:30:00|14374.9|14374.2|14377.6|14376.9|14377.6|14376.9|14365.6|14364.9|364
1750084500000|2025-06-16 14:35:00|14377.7|14377|14389|14388.3|14389.6|14388.7|14375.7|14375|392
1750084800000|2025-06-16 14:40:00|14389.1|14388.4|14396.9|14396.2|14405.3|14404.6|14386.7|14386|437
1750085100000|2025-06-16 14:45:00|14397.7|14397|14407|14406.3|14412.5|14411.8|14397.7|14396.7|507
1750085400000|2025-06-16 14:50:00|14406.8|14406.1|14403.9|14403.2|14406.8|14406.1|14395.9|14395.2|419
1750085700000|2025-06-16 14:55:00|14404|14403.3|14405.9|14405.2|14406.1|14405.4|14400.7|14400|454
1750086000000|2025-06-16 15:00:00|14405.8|14405.1|14402|14401.3|14408|14406.8|14400.2|14399.5|434
1750086300000|2025-06-16 15:05:00|14402.1|14401.4|14400.1|14399.4|14404.6|14403.9|14399.8|14399.1|244
1750086600000|2025-06-16 15:10:00|14400.2|14399.5|14403|14402.3|14407.7|14407|14400|14399.3|200
1750086900000|2025-06-16 15:15:00|14402.9|14402.2|14407.6|14406.9|14409.2|14408.5|14402.3|14401.6|237
1750087200000|2025-06-16 15:20:00|14407.5|14406.8|14411.4|14410.7|14411.5|14410.8|14403|14402.3|231
1750087500000|2025-06-16 15:25:00|14411.5|14410.8|14410.1|14409.4|14413.7|14413|14409.1|14408.1|287
1750087800000|2025-06-16 15:30:00|14410.3|14409.6|14418.4|14417.7|14422.6|14419.3|14407.9|14407.2|342
1750088100000|2025-06-16 15:35:00|14418.6|14417.9|14408.1|14407.4|14418.6|14417.9|14407.6|14406.9|309
1750088400000|2025-06-16 15:40:00|14408.3|14407.6|14408.4|14407.7|14408.7|14408|14404.9|14404.2|267
1750088700000|2025-06-16 15:45:00|14408|14407.3|14410.6|14409.9|14410.8|14410.1|14407.6|14406.9|226
1750089000000|2025-06-16 15:50:00|14410.7|14410|14412.4|14411.7|14413.6|14412.9|14410|14409.3|271
1750089300000|2025-06-16 15:55:00|14412.1|14411.4|14414|14413.3|14414.4|14413.7|14409.1|14408.4|319
1750089600000|2025-06-16 16:00:00|14414.2|14413.5|14412.8|14412.1|14415.8|14415.1|14409.6|14408.8|278
1750089900000|2025-06-16 16:05:00|14412.9|14412.2|14415.1|14414.4|14418.6|14417.9|14412.8|14412.1|202
1750090200000|2025-06-16 16:10:00|14415|14414.3|14420|14419|14421.3|14420.6|14415|14414.3|195
1750090500000|2025-06-16 16:15:00|14420.1|14419.1|14417.3|14416.6|14422.9|14421|14416.1|14415.1|237
1750090800000|2025-06-16 16:20:00|14418.3|14417.6|14419.6|14418.9|14421.1|14420.4|14416.4|14415.7|143
1750091100000|2025-06-16 16:25:00|14419.3|14418.6|14419.9|14419.2|14420.9|14420.2|14417.6|14416.9|159
1750091400000|2025-06-16 16:30:00|14420|14419.3|14420.1|14419.4|14423.1|14422.4|14419.2|14418.5|164
1750091700000|2025-06-16 16:35:00|14420.5|14419.8|14418.5|14417.8|14420.8|14420.1|14417.4|14416.7|142
1750092000000|2025-06-16 16:40:00|14418.3|14417.6|14415.6|14414.9|14419|14418.1|14414.5|14413.8|171
1750092300000|2025-06-16 16:45:00|14415.5|14414.8|14416.2|14414.5|14420.2|14419.5|14415.3|14414.2|146
1750092600000|2025-06-16 16:50:00|14415.4|14414.7|14418.6|14417.9|14419.8|14419.1|14414.2|14413.5|160
1750092900000|2025-06-16 16:55:00|14418.8|14418.1|14417.7|14417|14420.4|14419.7|14417.4|14416.7|131
1750093200000|2025-06-16 17:00:00|14417.6|14416.9|14420.4|14419.7|14420.8|14420.1|14416.5|14415.8|165
1750093500000|2025-06-16 17:05:00|14420.5|14419.8|14427.1|14426.4|14427.2|14426.5|14420.3|14419.6|155
1750093800000|2025-06-16 17:10:00|14427.6|14426.9|14428.5|14427.8|14432|14431.3|14427.1|14426.4|212
1750094100000|2025-06-16 17:15:00|14428.7|14428|14430|14429.3|14430.2|14429.5|14427.7|14427|125
1750094400000|2025-06-16 17:20:00|14429.9|14429.2|14431.5|14430.8|14432.7|14432|14428.9|14428.2|143
1750094700000|2025-06-16 17:25:00|14431.4|14430.7|14431.2|14430.5|14434.3|14433.6|14430|14429.3|158
1750095000000|2025-06-16 17:30:00|14431.5|14430.8|14438.1|14437.4|14439|14438.3|14430.1|14429.4|193
1750095300000|2025-06-16 17:35:00|14439.1|14438.4|14438.5|14437.8|14439.6|14438.9|14437.7|14437|147
1750095600000|2025-06-16 17:40:00|14438.7|14438|14441.3|14440.6|14441.8|14441.1|14437.7|14437|111
1750095900000|2025-06-16 17:45:00|14441.1|14440.4|14439.3|14438.6|14441.8|14441.1|14439.2|14438.5|102
1750096200000|2025-06-16 17:50:00|14438.6|14437.9|14438|14437.3|14439.5|14438.8|14437.7|14437|102
1750096500000|2025-06-16 17:55:00|14438.2|14437.5|14437.7|14437|14438.3|14437.6|14435.6|14434.9|106
1750096800000|2025-06-16 18:00:00|14437.8|14437.1|14439.3|14438.6|14440.9|14440.2|14437.3|14436.6|132
1750097100000|2025-06-16 18:05:00|14439.4|14438.7|14440.4|14439.7|14441.6|14440.9|14438.9|14438.2|112
1750097400000|2025-06-16 18:10:00|14440.3|14439.6|14442.6|14441.9|14442.9|14442.2|14438.6|14437.9|80
1750097700000|2025-06-16 18:15:00|14442.4|14441.7|14444.4|14443.7|14445.1|14444.4|14441.5|14440.8|87
1750098000000|2025-06-16 18:20:00|14444.1|14443.4|14449|14448.3|14449|14448.3|14443.4|14442.7|120
1750098300000|2025-06-16 18:25:00|14449.2|14448.5|14447.8|14447.1|14449.6|14448.9|14447.5|14446.8|96
1750098600000|2025-06-16 18:30:00|14448|14447.3|14449|14448.3|14449.5|14448.8|14447.2|14446.5|112
1750098900000|2025-06-16 18:35:00|14449.1|14448.4|14450.9|14450.2|14451.1|14450.4|14447.8|14447.1|122
1750099200000|2025-06-16 18:40:00|14450.4|14449.7|14451.5|14450.8|14451.7|14451|14449.5|14448.8|85
1750099500000|2025-06-16 18:45:00|14451.6|14450.9|14456.2|14455.5|14456.3|14455.6|14451.6|14450.9|101
1750099800000|2025-06-16 18:50:00|14456.8|14456.1|14458.9|14458.2|14459.6|14458.9|14456.6|14455.9|139
1750100100000|2025-06-16 18:55:00|14458.8|14458.1|14460.7|14460|14461.1|14460.4|14457.8|14457.1|197
1750100400000|2025-06-16 19:00:00|14460.8|14460.1|14465.3|14464.6|14465.9|14465.2|14459.5|14458.8|171
1750100700000|2025-06-16 19:05:00|14465.5|14464.8|14465.6|14464.9|14466.7|14466|14463.8|14463.1|122
1750101000000|2025-06-16 19:10:00|14465|14464.3|14466.1|14465.4|14467.5|14466.8|14464.7|14464|121
1750101300000|2025-06-16 19:15:00|14466|14465.3|14469.3|14468.6|14472|14470.1|14465.1|14464.4|122
1750101600000|2025-06-16 19:20:00|14469.6|14468.9|14465.9|14465.2|14470.9|14470.2|14465.9|14465.2|130
1750101900000|2025-06-16 19:25:00|14466.2|14465.5|14465.9|14465.2|14467.4|14466.7|14465|14464|106
1750102200000|2025-06-16 19:30:00|14465.8|14465.1|14463.9|14463.2|14466.2|14465.5|14462.1|14461.4|132
1750102500000|2025-06-16 19:35:00|14464.3|14463.6|14466.8|14466.1|14467.4|14466.7|14464.3|14463.6|98
1750102800000|2025-06-16 19:40:00|14466.7|14466|14475.2|14474.5|14475.2|14474.5|14466.7|14466|126
1750103100000|2025-06-16 19:45:00|14475.8|14475.1|14478.8|14478.1|14478.8|14478.1|14474.6|14473.9|130
1750103400000|2025-06-16 19:50:00|14478.3|14477.6|14484.6|14483.9|14485|14484.3|14478.2|14477.5|179
1750103700000|2025-06-16 19:55:00|14485.7|14485|14486.6|14485.9|14488.1|14487.4|14484.4|14483.7|203
1750104000000|2025-06-16 20:00:00|14486.7|14486|14480.4|14479.7|14487.1|14486.4|14480.4|14479.7|152
1750104300000|2025-06-16 20:05:00|14480.2|14479.5|14478.8|14477.8|14480.6|14479.8|14478.7|14476.5|54
1750104600000|2025-06-16 20:10:00|14477.8|14477.1|14480.2|14479.5|14481.4|14480|14477.5|14476.8|71
1750104900000|2025-06-16 20:15:00|14480.3|14479.6|14480.5|14479.8|14482|14480.4|14478.5|14477.8|58
1750105200000|2025-06-16 20:20:00|14480.6|14479.9|14481.7|14481|14482.9|14482.2|14480.6|14479.9|41
1750105500000|2025-06-16 20:25:00|14481.6|14480.9|14475.6|14474.9|14481.6|14480.9|14475|14474.3|71
1750105800000|2025-06-16 20:30:00|14475.7|14475|14478.3|14477.6|14478.5|14477.8|14475.7|14475|33
1750106100000|2025-06-16 20:35:00|14478.4|14477.7|14477.9|14477.2|14479.6|14478.9|14477.1|14476.4|43
1750106400000|2025-06-16 20:40:00|14477.6|14476.9|14474.6|14473.9|14478|14477.3|14474.5|14473.8|54
1750106700000|2025-06-16 20:45:00|14474.4|14473.7|14475.7|14474.7|14476.7|14475.7|14473.1|14471.6|89
1750107000000|2025-06-16 20:50:00|14475.8|14474.8|14475.2|14474.2|14476.4|14475.4|14474.5|14473.3|72
1750107300000|2025-06-16 20:55:00|14475.7|14473.7|14477.1|14470.1|14482.5|14477.8|14475.2|14470.1|99
1750107600000|2025-06-16 21:00:00|14476.7|14469.7|14476.7|14469.7|14476.7|14469.7|14476.7|14469.7|1
1750107900000|2025-06-16 21:05:00|14476.3|14469.3|14476.5|14469.5|14476.5|14469.5|14476.1|14469.1|10
1750108200000|2025-06-16 21:10:00|14476.6|14469.6|14476.5|14469.5|14476.6|14469.6|14476.3|14469.3|6
1750108500000|2025-06-16 21:15:00|14476.3|14469.3|14476|14469|14476.6|14469.6|14476|14469|12
1750108800000|2025-06-16 21:20:00|14476.1|14469.1|14476.5|14469.5|14476.5|14469.5|14476.1|14469.1|7
1750109100000|2025-06-16 21:25:00|14476.4|14469.4|14478.9|14471.9|14479|14472|14476.3|14469.3|18
1750109400000|2025-06-16 21:30:00|14478.8|14471.8|14478.8|14471.8|14478.8|14471.8|14478.7|14471.7|15
1750109700000|2025-06-16 21:35:00|14478.7|14471.7|14477.6|14470.6|14478.8|14471.8|14476.4|14469.4|14
1750110000000|2025-06-16 21:40:00|14477.5|14470.5|14477.7|14470.7|14477.7|14470.7|14477.5|14470.5|15
1750110300000|2025-06-16 21:45:00|14477.6|14470.6|14478.3|14471.3|14478.5|14471.5|14477.6|14470.6|7
1750110600000|2025-06-16 21:50:00|14475.1|14468.1|14478.5|14471.5|14478.5|14471.5|14474.3|14467.5|18
1750110900000|2025-06-16 21:55:00|14478.3|14471.3|14478.3|14471.3|14478.3|14471.3|14478.2|14471.2|7
1750111200000|2025-06-16 22:00:00|14478.2|14471.2|14478|14471|14486.8|14479.8|14474.5|14467.5|78
1750111500000|2025-06-16 22:05:00|14477.5|14471.5|14478.4|14476.3|14481|14476.6|14474|14470.6|65
1750111800000|2025-06-16 22:10:00|14478.1|14476|14475.1|14469.3|14479|14476.9|14473|14469.3|48
1750112100000|2025-06-16 22:15:00|14472.1|14470|14475.1|14473.1|14476.6|14473.4|14471.7|14469.7|61
1750112400000|2025-06-16 22:20:00|14475|14473|14475.2|14473.2|14477.4|14475|14472.6|14468.9|69
1750112700000|2025-06-16 22:25:00|14474.9|14472.9|14475.8|14473.9|14477.5|14475.3|14474.9|14472.3|60
1750113000000|2025-06-16 22:30:00|14476.4|14474.4|14471.4|14469.5|14476.9|14475|14467.2|14465.3|171
1750113300000|2025-06-16 22:35:00|14471.5|14469.4|14464.8|14462.9|14472.7|14470.9|14464.5|14461.8|177
1750113600000|2025-06-16 22:40:00|14464.9|14463.1|14466.1|14464.3|14466.1|14464.3|14460|14458.2|201
1750113900000|2025-06-16 22:45:00|14467.4|14465.5|14466.4|14464.6|14468.4|14466.6|14464|14462.2|178
1750114200000|2025-06-16 22:50:00|14465.4|14463.5|14467.5|14465.7|14468.9|14467|14462|14460.2|108
1750114500000|2025-06-16 22:55:00|14467.3|14465.5|14463.2|14461.4|14467.3|14465.5|14458.9|14457.1|142
1750114800000|2025-06-16 23:00:00|14463.1|14461.3|14464.5|14463.5|14470|14469|14461.7|14460.7|189
1750115100000|2025-06-16 23:05:00|14464.6|14463.6|14465.9|14465.2|14469|14468|14464.6|14463.6|161
1750115400000|2025-06-16 23:10:00|14465.6|14464.9|14468.1|14467.4|14469.3|14468.6|14465.4|14464.1|115
1750115700000|2025-06-16 23:15:00|14467.9|14467.2|14466.7|14466|14470.3|14469.6|14466.7|14466|149
1750116000000|2025-06-16 23:20:00|14464.6|14463.9|14467.2|14466.5|14468.3|14467.5|14461.9|14461.2|115
1750116300000|2025-06-16 23:25:00|14467.4|14466.7|14468.5|14467.5|14468.6|14467.6|14463.3|14462.6|136
1750116600000|2025-06-16 23:30:00|14468.8|14467.3|14474|14473.3|14476.1|14475.4|14467.5|14466.2|163
1750116900000|2025-06-16 23:35:00|14474.2|14473.5|14474.2|14473.5|14477.2|14476.5|14472.6|14471.9|165
1750117200000|2025-06-16 23:40:00|14474.1|14473.4|14478.4|14477.7|14480.4|14479.7|14474.1|14473.4|115
1750117500000|2025-06-16 23:45:00|14478.5|14477.8|14467.2|14466.5|14478.5|14477.8|14467.2|14466.5|285
1750117800000|2025-06-16 23:50:00|14467.3|14465.7|14470.8|14470.1|14474.8|14474.1|14466.1|14465.4|259
1750118100000|2025-06-16 23:55:00|14470.9|14470.2|14469.4|14467.6|14475|14473.7|14468.2|14466.6|219
1750118400000|2025-06-17 00:00:00|14469.6|14467.8|14483.5|14482.8|14486.6|14485.9|14468.2|14466.6|467
1750118700000|2025-06-17 00:05:00|14483.6|14482.9|14474|14473.3|14486.8|14486.1|14470.1|14469.4|289
1750119000000|2025-06-17 00:10:00|14474.3|14473.6|14479.2|14478.5|14480.7|14480|14468.6|14467.4|313
1750119300000|2025-06-17 00:15:00|14478.9|14478.2|14485.3|14484.6|14486.9|14486.2|14478.4|14477.7|346
1750119600000|2025-06-17 00:20:00|14485.5|14484.8|14486.2|14485.5|14489.7|14489|14482.8|14482.1|299
1750119900000|2025-06-17 00:25:00|14486.5|14485.8|14490.7|14490|14492.5|14491.2|14484.1|14482.4|288
1750120200000|2025-06-17 00:30:00|14490.4|14489.7|14491.1|14490.4|14494.7|14494|14487.9|14487.2|229
1750120500000|2025-06-17 00:35:00|14491.5|14490.8|14494|14493.3|14495|14494.3|14488.2|14487.5|249
1750120800000|2025-06-17 00:40:00|14494.6|14493.9|14498.1|14497.4|14498.3|14497.5|14493.6|14492.5|166
1750121100000|2025-06-17 00:45:00|14498|14497.3|14499.1|14498.4|14502|14501.3|14496.1|14495.4|220
1750121400000|2025-06-17 00:50:00|14499.3|14498.6|14500.5|14499.8|14502|14501.3|14488.5|14487.8|478
1750121700000|2025-06-17 00:55:00|14501.8|14501.1|14506.8|14506.1|14511.7|14511|14498.7|14497.4|421
1750122000000|2025-06-17 01:00:00|14506.4|14505.7|14496.8|14496.1|14506.5|14505.8|14493.8|14493.1|299
1750122300000|2025-06-17 01:05:00|14496.9|14496.2|14493.8|14493.1|14500|14499|14490.4|14489.7|252
1750122600000|2025-06-17 01:10:00|14493.6|14492.9|14492.9|14491.9|14493.6|14492.9|14487.3|14486.6|226
1750122900000|2025-06-17 01:15:00|14492.8|14491.8|14490.7|14490|14493.8|14493.1|14487.7|14487|175
1750123200000|2025-06-17 01:20:00|14490.8|14490.1|14497.2|14496.5|14499.7|14498.6|14490.8|14490.1|181
1750123500000|2025-06-17 01:25:00|14496.8|14496.1|14496.4|14494.8|14496.8|14496.1|14492.5|14491.7|156
1750123800000|2025-06-17 01:30:00|14495.8|14494.9|14494.4|14492.8|14495.9|14495.1|14489.5|14488.8|203
1750124100000|2025-06-17 01:35:00|14494.5|14492.6|14488.8|14488.1|14496.5|14495.8|14488.2|14487.1|192
1750124400000|2025-06-17 01:40:00|14489|14488.3|14484.4|14482.8|14489|14488.3|14479.7|14478.7|241
1750124700000|2025-06-17 01:45:00|14484.5|14482.9|14484|14483.3|14485.1|14484.4|14482.3|14481.6|145
1750125000000|2025-06-17 01:50:00|14484.2|14483.5|14484.4|14483.7|14486.8|14486.1|14482.4|14481.6|174
1750125300000|2025-06-17 01:55:00|14483.2|14482.5|14487.4|14486.7|14487.4|14486.7|14483|14482.2|131
1750125600000|2025-06-17 02:00:00|14487.7|14487|14485.2|14484.5|14492.9|14492.2|14482.2|14481.5|230
1750125900000|2025-06-17 02:05:00|14485.4|14484.7|14487.4|14486.7|14493.8|14492.5|14484.2|14483.5|222
1750126200000|2025-06-17 02:10:00|14487.5|14486.8|14491.7|14491|14492.1|14491.4|14483.7|14481.7|156
1750126500000|2025-06-17 02:15:00|14491.8|14491.1|14488.3|14487.3|14493.5|14492.8|14487.9|14486.2|138
1750126800000|2025-06-17 02:20:00|14488.5|14487.5|14492.5|14491.8|14493.2|14492.3|14488.5|14486.4|119
1750127100000|2025-06-17 02:25:00|14492.4|14491.7|14491.5|14490.8|14495.5|14494.8|14491.1|14490.4|104
1750127400000|2025-06-17 02:30:00|14491.6|14490.9|14494.9|14494.2|14496.3|14494.7|14491.3|14490.6|136
1750127700000|2025-06-17 02:35:00|14495.3|14494.6|14494.5|14493.8|14497.6|14496.9|14493|14492.3|79
1750128000000|2025-06-17 02:40:00|14495.6|14494.9|14498|14497|14498.4|14497.5|14494.4|14493.7|108
1750128300000|2025-06-17 02:45:00|14497.9|14496.9|14499.6|14498.6|14500.2|14498.9|14497.7|14495.8|51
1750128600000|2025-06-17 02:50:00|14499.5|14498.5|14496|14495|14500.2|14499.2|14495.5|14494|214
1750128900000|2025-06-17 02:55:00|14496.3|14495.3|14495.4|14494.4|14499|14498.3|14492.3|14491.3|161
1750129200000|2025-06-17 03:00:00|14494|14493|14490.4|14489.4|14497.3|14496.3|14486.3|14485.3|145
1750129500000|2025-06-17 03:05:00|14490|14489|14488.7|14487.7|14490.5|14489.5|14482.7|14480.7|114
1750129800000|2025-06-17 03:10:00|14488.8|14487.8|14483.4|14481.5|14488.8|14487.8|14481.5|14480.5|120
1750130100000|2025-06-17 03:15:00|14483.3|14481.4|14486.2|14484.2|14486.2|14484.2|14479.7|14477.8|98
1750130400000|2025-06-17 03:20:00|14486.7|14484.8|14490.5|14489.5|14491.7|14489.8|14486.7|14484.5|127
1750130700000|2025-06-17 03:25:00|14490.3|14489.3|14483.8|14481.8|14492.2|14491.2|14483.3|14481.8|108
1750131000000|2025-06-17 03:30:00|14483|14481.1|14474.3|14472.3|14493.9|14491.4|14463.7|14461.9|519
1750131300000|2025-06-17 03:35:00|14474.6|14472.6|14476.7|14476|14480|14478|14467.2|14464.6|202
1750131600000|2025-06-17 03:40:00|14477.3|14475.3|14481.2|14480.5|14482|14481.3|14474.8|14473.3|182
1750131900000|2025-06-17 03:45:00|14481.6|14480.9|14481.9|14480.2|14483.4|14482.7|14474.9|14473.6|123
1750132200000|2025-06-17 03:50:00|14481.6|14480.6|14479.2|14478.2|14482.9|14482.1|14478.7|14477.1|122
1750132500000|2025-06-17 03:55:00|14478.9|14477.9|14467.3|14465.2|14478.9|14477.9|14462.5|14461.1|237
1750132800000|2025-06-17 04:00:00|14468.1|14466.2|14465.5|14464.8|14468.1|14466.7|14463.1|14462.4|114
1750133100000|2025-06-17 04:05:00|14464.8|14464.1|14459.4|14458.7|14465.3|14464.6|14456.1|14455.4|197
1750133400000|2025-06-17 04:10:00|14458.8|14458.1|14454.1|14453.4|14461.2|14460.5|14450.1|14449.1|284
1750133700000|2025-06-17 04:15:00|14453.6|14452.9|14455.2|14454.5|14458.3|14456.7|14451.4|14450.7|176
1750134000000|2025-06-17 04:20:00|14455.1|14454.4|14452.1|14451.4|14456.8|14456.1|14450.1|14449.4|129
1750134300000|2025-06-17 04:25:00|14452|14451.3|14448.1|14447.4|14452|14451.3|14445.8|14445.1|170
1750134600000|2025-06-17 04:30:00|14447.5|14446.8|14451.4|14450.7|14451.6|14450.9|14445.7|14445|156
1750134900000|2025-06-17 04:35:00|14451.3|14450.6|14441.7|14441|14451.7|14451|14441.1|14440.4|167
1750135200000|2025-06-17 04:40:00|14442.2|14440.7|14445.4|14444.7|14447|14445.8|14440.9|14440.1|165
1750135500000|2025-06-17 04:45:00|14445.1|14444.4|14453.2|14452.5|14453.5|14452.8|14444.6|14443.9|198
1750135800000|2025-06-17 04:50:00|14453.1|14452.4|14456.6|14455.9|14457.1|14456.1|14450.5|14449.8|133
1750136100000|2025-06-17 04:55:00|14457|14455.5|14459.7|14458.7|14463.1|14462.1|14456.7|14455.5|197
1750136400000|2025-06-17 05:00:00|14459.5|14458.8|14458.5|14457.8|14460.4|14459.5|14450.5|14449.8|233
1750136700000|2025-06-17 05:05:00|14458|14457.3|14456.2|14455.5|14458.5|14457.8|14452.2|14451.5|180
1750137000000|2025-06-17 05:10:00|14456.4|14455.7|14455.9|14455.2|14457.9|14457.2|14454.2|14453.5|116
1750137300000|2025-06-17 05:15:00|14456.1|14455.4|14458.4|14457.7|14463|14462.1|14455.8|14455.1|265
1750137600000|2025-06-17 05:20:00|14458.5|14457.8|14456.6|14455.9|14463.8|14463.1|14456.6|14455.9|156
1750137900000|2025-06-17 05:25:00|14457.4|14456.7|14458.8|14458.1|14460.7|14460|14452.9|14452.2|142
1750138200000|2025-06-17 05:30:00|14459.5|14458.8|14464.1|14463.4|14467.1|14466.4|14459|14458.3|157
1750138500000|2025-06-17 05:35:00|14464.4|14463.7|14464.9|14464.2|14465.9|14465.2|14460.7|14460|154
1750138800000|2025-06-17 05:40:00|14465.2|14464.5|14465.3|14464.6|14467.8|14467.1|14464.1|14463.4|138
1750139100000|2025-06-17 05:45:00|14465.1|14464.4|14469.7|14469|14469.7|14469|14463.9|14463.2|131
1750139400000|2025-06-17 05:50:00|14470.6|14469.9|14470.1|14469.4|14473.3|14472.6|14469.9|14469.2|190
1750139700000|2025-06-17 05:55:00|14470.3|14469.6|14466.9|14466.2|14470.8|14470.1|14464|14463.3|244
1750140000000|2025-06-17 06:00:00|14467.1|14466.4|14476.3|14475.6|14479.3|14478.6|14467.1|14466.4|396
1750140300000|2025-06-17 06:05:00|14476.4|14475.7|14478.5|14477.8|14479.8|14479.1|14475|14474.3|223
1750140600000|2025-06-17 06:10:00|14478.7|14478|14478.4|14477.7|14480.1|14479.4|14476.3|14475.6|180
1750140900000|2025-06-17 06:15:00|14478.3|14477.6|14478.3|14477.6|14479.6|14478.9|14475.2|14474.5|169
1750141200000|2025-06-17 06:20:00|14478.4|14477.7|14469.7|14469|14478.9|14478.2|14467.4|14466.7|216
1750141500000|2025-06-17 06:25:00|14469.8|14469.1|14472.8|14472.1|14476.1|14475.4|14469.7|14469|219
1750141800000|2025-06-17 06:30:00|14472.7|14472|14468.3|14467.6|14475.2|14474.5|14465.7|14465|254
1750142100000|2025-06-17 06:35:00|14468.4|14467.7|14463.8|14463.1|14468.4|14467.7|14456.3|14455.6|329
1750142400000|2025-06-17 06:40:00|14463.7|14463|14475.3|14474.6|14475.3|14474.6|14459.5|14458.8|333
1750142700000|2025-06-17 06:45:00|14475.2|14474.5|14477.3|14476.6|14485.2|14484.5|14474.5|14473.8|385
1750143000000|2025-06-17 06:50:00|14477.6|14476.9|14486.4|14485.7|14487.8|14487.1|14471.9|14471.2|382
1750143300000|2025-06-17 06:55:00|14486.5|14485.8|14489.5|14488.8|14489.7|14489|14482.5|14481.8|369
1750143600000|2025-06-17 07:00:00|14489.8|14489.1|14491.8|14491.1|14502.8|14502.1|14489.3|14488.6|496
1750143900000|2025-06-17 07:05:00|14492.9|14492.2|14486|14485|14493.7|14493|14482.7|14482|409
1750144200000|2025-06-17 07:10:00|14486.3|14485.3|14479.4|14478.7|14486.3|14485.3|14477.1|14476.4|290
1750144500000|2025-06-17 07:15:00|14479.1|14478.4|14479.3|14478.6|14482.4|14481.7|14475.9|14475.2|226
1750144800000|2025-06-17 07:20:00|14479.7|14479|14478.9|14478.2|14484.6|14483.9|14477.4|14476.7|383
1750145100000|2025-06-17 07:25:00|14479.3|14478.6|14471.9|14471.2|14481.3|14480.6|14468.7|14468|340
1750145400000|2025-06-17 07:30:00|14472.2|14471.5|14480|14479.3|14481.9|14481.2|14470.3|14469.6|364
1750145700000|2025-06-17 07:35:00|14479.8|14479.1|14476.4|14475.7|14480.1|14479.4|14471.4|14470.7|278
1750146000000|2025-06-17 07:40:00|14476.5|14475.8|14466.8|14466.1|14478.8|14478.1|14463.1|14462.4|318
1750146300000|2025-06-17 07:45:00|14467.1|14466.4|14451.8|14450.2|14467.5|14466.8|14445.1|14444.1|425
1750146600000|2025-06-17 07:50:00|14452.6|14451|14451.2|14450.5|14454.6|14453.7|14441.1|14439.8|367
1750146900000|2025-06-17 07:55:00|14451.5|14450.8|14453.3|14452.6|14455.4|14454.7|14450.2|14449.5|330
1750147200000|2025-06-17 08:00:00|14454.4|14453.7|14459.8|14459.1|14463.3|14462.6|14447.4|14446.7|494
1750147500000|2025-06-17 08:05:00|14459.5|14458.8|14465.3|14464.6|14467.2|14466.5|14459.5|14458.8|269
1750147800000|2025-06-17 08:10:00|14465.5|14464.8|14468|14467.3|14469.5|14468.8|14463.1|14462.4|301
1750148100000|2025-06-17 08:15:00|14467.9|14467.2|14468.2|14467.5|14470.9|14470.2|14466.2|14465.5|315
1750148400000|2025-06-17 08:20:00|14468.1|14467.4|14474.1|14473.4|14476.3|14475.6|14468.1|14466.9|235
1750148700000|2025-06-17 08:25:00|14474.2|14473.5|14477.3|14474.9|14481.6|14480.9|14474.2|14473.5|217
1750149000000|2025-06-17 08:30:00|14477.6|14475.2|14481.9|14481.2|14483|14482.3|14476|14474.5|244
1750149300000|2025-06-17 08:35:00|14482.1|14481.4|14478.2|14477.5|14484.7|14484|14477.2|14476.5|196
1750149600000|2025-06-17 08:40:00|14479.9|14479.2|14481.5|14480.8|14481.6|14480.9|14476.3|14475.6|198
1750149900000|2025-06-17 08:45:00|14481.9|14481.2|14482.4|14481.7|14484.2|14483.5|14480.6|14479.9|197
1750150200000|2025-06-17 08:50:00|14481.7|14481|14480.9|14480.2|14484.5|14483.8|14474.6|14472.8|342
1750150500000|2025-06-17 08:55:00|14481.8|14481.1|14490.9|14490.2|14490.9|14490.2|14476.4|14475.7|400
1750150800000|2025-06-17 09:00:00|14491|14490.3|14488.6|14487.9|14495.1|14493.3|14487.8|14487.1|256
1750151100000|2025-06-17 09:05:00|14488.5|14487.8|14489.9|14489.2|14492.1|14491.4|14487.5|14486.8|284
1750151400000|2025-06-17 09:10:00|14490.3|14489.6|14490.3|14489.6|14494.6|14493.9|14487.7|14487|226
1750151700000|2025-06-17 09:15:00|14490.8|14490.1|14492.2|14491.5|14494.3|14493.6|14488.7|14488|232
1750152000000|2025-06-17 09:20:00|14492.9|14492.2|14490|14489.3|14494.1|14493.4|14483.5|14480|396
1750152300000|2025-06-17 09:25:00|14490.8|14490.1|14484.4|14483.7|14493.1|14492.4|14483.6|14482.9|284
1750152600000|2025-06-17 09:30:00|14483.9|14483.2|14483.3|14482.6|14485.9|14485.2|14478.7|14476.9|299
1750152900000|2025-06-17 09:35:00|14483.1|14482.4|14491.6|14490.9|14491.9|14491.2|14482.2|14481.5|214
1750153200000|2025-06-17 09:40:00|14491.7|14491|14490.6|14489.9|14492.7|14492|14487.7|14487|235
1750153500000|2025-06-17 09:45:00|14490.3|14489.6|14491.5|14490.8|14494.5|14493.8|14489.6|14488.9|243
1750153800000|2025-06-17 09:50:00|14491.3|14490.6|14483.6|14482.9|14491.3|14490.6|14482.2|14481.5|238
1750154100000|2025-06-17 09:55:00|14483.8|14483.1|14482.8|14482.1|14485.5|14484.8|14481.6|14480.9|283
1750154400000|2025-06-17 10:00:00|14482.7|14482|14480.3|14479.6|14483.9|14483.2|14478.1|14477.4|243
1750154700000|2025-06-17 10:05:00|14480.2|14479.5|14480.4|14479.7|14482.9|14482.2|14478.1|14477.4|143
1750155000000|2025-06-17 10:10:00|14480.5|14479.8|14478.3|14477.6|14480.5|14479.8|14476|14475.3|205
1750155300000|2025-06-17 10:15:00|14478.7|14478|14476|14475.3|14478.8|14478.1|14475.6|14474.9|201
1750155600000|2025-06-17 10:20:00|14476.1|14475.4|14477.4|14476.7|14477.8|14477.1|14473.4|14472.7|192
1750155900000|2025-06-17 10:25:00|14477.6|14476.9|14481.4|14480.7|14482.1|14481.4|14475.4|14474.7|178
1750156200000|2025-06-17 10:30:00|14481.6|14480.9|14479.4|14478.7|14483.3|14481.9|14478.9|14478.2|156
1750156500000|2025-06-17 10:35:00|14480|14479.3|14470.9|14470.2|14480.1|14479.4|14468.3|14467.6|223
1750156800000|2025-06-17 10:40:00|14470.7|14470|14470.6|14469.9|14471.4|14470|14468.2|14467.5|172
1750157100000|2025-06-17 10:45:00|14470.8|14470.1|14474.1|14473.4|14474.3|14473.6|14467.4|14466.7|192
1750157400000|2025-06-17 10:50:00|14474.2|14473.5|14467.9|14467.2|14474.4|14473.7|14467.9|14465.5|184
1750157700000|2025-06-17 10:55:00|14467.8|14467.1|14469.4|14468.7|14473.4|14472.7|14467.2|14466.5|228
1750158000000|2025-06-17 11:00:00|14469.6|14468.9|14468|14467.3|14471.1|14470.4|14465.9|14465.2|206
1750158300000|2025-06-17 11:05:00|14467.8|14467.1|14463.4|14462.7|14468.2|14467.5|14463.4|14462.7|141
1750158600000|2025-06-17 11:10:00|14463|14462.3|14460.5|14459.8|14463.2|14462.5|14459.6|14458.9|149
1750158900000|2025-06-17 11:15:00|14460.7|14460|14458.6|14457.9|14460.8|14460.1|14457.5|14456.8|123
1750159200000|2025-06-17 11:20:00|14458.5|14457.8|14460.8|14460.1|14460.8|14460.1|14456.9|14456.2|168
1750159500000|2025-06-17 11:25:00|14460.5|14459.8|14461.8|14461.1|14466.8|14465.3|14459.7|14459|188
1750159800000|2025-06-17 11:30:00|14461.9|14461.2|14450.3|14449.6|14461.9|14461.2|14449.6|14448.9|230
1750160100000|2025-06-17 11:35:00|14450.2|14449.5|14452|14451.3|14455.8|14455.1|14449.2|14448.5|227
1750160400000|2025-06-17 11:40:00|14452.2|14451.5|14452.6|14451.1|14454.8|14454.1|14449.2|14448.2|261
1750160700000|2025-06-17 11:45:00|14452.5|14451.5|14457|14456.3|14458.6|14457.9|14451.2|14450.2|203
1750161000000|2025-06-17 11:50:00|14457.8|14456.1|14459.7|14459|14463.2|14462.5|14456|14455|250
1750161300000|2025-06-17 11:55:00|14459.1|14458.4|14461.8|14461.1|14462.1|14461.4|14457.3|14456.6|251
1750161600000|2025-06-17 12:00:00|14462.1|14461.4|14467.3|14466.6|14468.5|14467.8|14461.1|14460.4|299
1750161900000|2025-06-17 12:05:00|14467.4|14466.7|14467|14466.3|14470.6|14469.9|14463.5|14462.8|218
1750162200000|2025-06-17 12:10:00|14466.9|14466.2|14468.4|14467.7|14469.4|14468.7|14466.1|14465.4|192
1750162500000|2025-06-17 12:15:00|14468.2|14467.5|14467.9|14467.2|14469.3|14468.6|14462.4|14461.7|268
1750162800000|2025-06-17 12:20:00|14467.2|14466.5|14463.3|14462.6|14470.5|14469.8|14462.9|14462.2|269
1750163100000|2025-06-17 12:25:00|14463.5|14462.8|14467.2|14461.2|14468.2|14467.5|14461.9|14460.5|207
1750163400000|2025-06-17 12:30:00|14468.8|14462.8|14458.2|14457.5|14476.2|14474.5|14442.6|14436.6|865
1750163700000|2025-06-17 12:35:00|14457.9|14457.2|14470.6|14469.9|14471.5|14470.8|14456|14455.3|515
1750164000000|2025-06-17 12:40:00|14470.7|14470|14484|14483.3|14484.2|14483.5|14469.8|14469.1|494
1750164300000|2025-06-17 12:45:00|14483|14482.3|14487.3|14486.6|14487.3|14486.6|14477.3|14476.6|364
1750164600000|2025-06-17 12:50:00|14487.6|14486.9|14480.7|14480|14492.3|14491.2|14479.7|14479|430
1750164900000|2025-06-17 12:55:00|14480.9|14480.2|14486.4|14485.7|14488|14487.3|14480.8|14480.1|347
1750165200000|2025-06-17 13:00:00|14485.1|14484.4|14478|14477.3|14488.1|14487.1|14475.7|14475|453
1750165500000|2025-06-17 13:05:00|14478.1|14477.4|14480.9|14480.2|14487.2|14486.5|14477.4|14476.7|354
1750165800000|2025-06-17 13:10:00|14480.7|14480|14479.4|14478.7|14480.9|14480.2|14472.5|14471.8|273
1750166100000|2025-06-17 13:15:00|14479.8|14479.1|14473.7|14473|14479.8|14479.1|14469.5|14468.8|288
1750166400000|2025-06-17 13:20:00|14473.8|14473.1|14475.6|14474.9|14475.7|14475|14470.9|14470.2|282
1750166700000|2025-06-17 13:25:00|14475.2|14474.5|14479.1|14478.4|14482|14480.6|14471.9|14470.8|343
1750167000000|2025-06-17 13:30:00|14479.3|14478.6|14480.9|14480.2|14486.5|14485.8|14479|14477.8|533
1750167300000|2025-06-17 13:35:00|14481|14480.3|14483.7|14483|14485.3|14484.6|14477.2|14476.5|520
1750167600000|2025-06-17 13:40:00|14483.4|14482.7|14483.3|14482.6|14489.2|14488.5|14481|14480.3|500
1750167900000|2025-06-17 13:45:00|14483.6|14482.9|14484.7|14484|14490.3|14489.6|14481.4|14480.7|434
1750168200000|2025-06-17 13:50:00|14484.9|14484.2|14487.7|14487|14489.8|14488.5|14484.7|14484|387
1750168500000|2025-06-17 13:55:00|14487.6|14486.9|14489.2|14488.5|14494.9|14493.6|14485.5|14484.7|322
1750168800000|2025-06-17 14:00:00|14489.6|14488.9|14493.5|14492.8|14496.5|14495.4|14485.8|14485.1|385
1750169100000|2025-06-17 14:05:00|14493.6|14492.9|14491.7|14490.2|14496.4|14495.7|14491.7|14490.2|316
1750169400000|2025-06-17 14:10:00|14491.8|14490.8|14494.3|14493.6|14495.1|14494.4|14488.9|14487.4|281
1750169700000|2025-06-17 14:15:00|14494.6|14493.9|14495.9|14495.2|14497.8|14497.1|14493.3|14492.6|340
1750170000000|2025-06-17 14:20:00|14495.4|14494.7|14498.2|14497.5|14499.2|14498.5|14495.3|14494.6|306
1750170300000|2025-06-17 14:25:00|14498.1|14497.4|14499|14498.3|14500.1|14499.4|14495.8|14495.1|321
1750170600000|2025-06-17 14:30:00|14499.2|14498.5|14514.7|14514|14515.4|14514.7|14498.4|14497.4|577
1750170900000|2025-06-17 14:35:00|14514.8|14514.1|14519.2|14518.5|14520.7|14520|14513.5|14511.9|488
1750171200000|2025-06-17 14:40:00|14519.1|14518.4|14518.6|14517.9|14522.6|14521.6|14516|14515.3|402
1750171500000|2025-06-17 14:45:00|14518.3|14517.6|14524.3|14523.6|14530.1|14527.8|14518|14517.3|484
1750171800000|2025-06-17 14:50:00|14524.8|14524.1|14517.6|14516.9|14525.4|14524.7|14515.8|14515.1|371
1750172100000|2025-06-17 14:55:00|14517.7|14517|14519|14518.3|14523|14522.3|14516.5|14515.8|308
1750172400000|2025-06-17 15:00:00|14519.1|14518.4|14517|14516.3|14521.1|14520.4|14515.1|14514.4|327
1750172700000|2025-06-17 15:05:00|14517.2|14516.5|14514.3|14513.6|14517.9|14517.2|14510.6|14509.9|267
1750173000000|2025-06-17 15:10:00|14514.6|14513.9|14509.8|14509.1|14516.4|14515.7|14508.8|14508.1|268
1750173300000|2025-06-17 15:15:00|14509.7|14509|14507.4|14506.7|14509.9|14509.2|14505.2|14504.5|213
1750173600000|2025-06-17 15:20:00|14507.6|14506.9|14506.4|14505.7|14509.6|14508.9|14503.6|14502.9|263
1750173900000|2025-06-17 15:25:00|14506.2|14505.5|14509.9|14509.2|14513.5|14512.8|14506|14505.3|259
1750174200000|2025-06-17 15:30:00|14509.8|14509.1|14505.7|14504|14509.8|14509.1|14504.5|14503.8|253
1750174500000|2025-06-17 15:35:00|14504.9|14503.2|14503.5|14502.8|14506.8|14506.1|14502.1|14501.4|246
1750174800000|2025-06-17 15:40:00|14503.4|14502.7|14503.4|14502.7|14506.2|14505.5|14501.9|14501.2|221
1750175100000|2025-06-17 15:45:00|14503.2|14502.5|14504.7|14504|14505.8|14505.1|14502.2|14501.5|166
1750175400000|2025-06-17 15:50:00|14504.8|14504.1|14509.7|14509|14511.9|14511.2|14504.8|14504.1|170
1750175700000|2025-06-17 15:55:00|14509.8|14509.1|14504.6|14503.9|14510|14509.2|14504.2|14503.5|184
1750176000000|2025-06-17 16:00:00|14504.5|14503.8|14499.1|14498.4|14504.5|14503.8|14498.1|14497.4|185
1750176300000|2025-06-17 16:05:00|14499.2|14498.5|14497.7|14497|14501.1|14500.4|14497.1|14496.4|246
1750176600000|2025-06-17 16:10:00|14497.3|14496.6|14493.8|14493.1|14498.7|14498|14491.4|14490|253
1750176900000|2025-06-17 16:15:00|14493.5|14492.8|14496.9|14496.2|14497.7|14497|14492.2|14491.5|193
1750177200000|2025-06-17 16:20:00|14497.3|14496.6|14500.3|14499.6|14501|14500.3|14495.2|14494.5|195
1750177500000|2025-06-17 16:25:00|14499.6|14498.9|14504.6|14503.9|14505.7|14505|14499.5|14498.8|225
1750177800000|2025-06-17 16:30:00|14505.3|14504.6|14501.4|14500.7|14509.4|14508.7|14500.8|14500.1|197
1750178100000|2025-06-17 16:35:00|14502|14501.3|14503.3|14502.6|14504.2|14503.5|14499.5|14498.8|177
1750178400000|2025-06-17 16:40:00|14503.5|14502.8|14506.4|14505.7|14507.9|14507.2|14503.2|14502.5|196
1750178700000|2025-06-17 16:45:00|14506.3|14505.6|14517.8|14517.1|14518.1|14517.4|14505.3|14504.6|337
1750179000000|2025-06-17 16:50:00|14517.6|14516.9|14520.4|14519.7|14520.4|14519.7|14514|14513.3|416
1750179300000|2025-06-17 16:55:00|14520.7|14520|14522.8|14522.1|14526.2|14525.5|14517.4|14516.7|385
1750179600000|2025-06-17 17:00:00|14522.5|14521.8|14524.4|14523.7|14524.6|14523.9|14517.5|14516.8|347
1750179900000|2025-06-17 17:05:00|14524.3|14523.6|14523.2|14522.5|14525.2|14524.5|14521.7|14521|262
1750180200000|2025-06-17 17:10:00|14523.3|14522.6|14526.1|14525.4|14527.7|14527|14522.3|14521.6|299
1750180500000|2025-06-17 17:15:00|14526.2|14525.5|14526.9|14526.2|14528.1|14527.4|14523.9|14523.2|331
1750180800000|2025-06-17 17:20:00|14526.7|14526|14520.2|14519.5|14527.2|14526.5|14517.9|14517.2|308
1750181100000|2025-06-17 17:25:00|14520.3|14519.6|14516.3|14515.6|14524.1|14523.4|14515.8|14515.1|363
1750181400000|2025-06-17 17:30:00|14516.1|14515.4|14515.2|14514.5|14517|14516.3|14513.4|14512.7|274
1750181700000|2025-06-17 17:35:00|14515.4|14514.7|14520.9|14520.2|14520.9|14520.2|14514.6|14513.9|213
1750182000000|2025-06-17 17:40:00|14521.1|14520.4|14519.2|14518.5|14521.9|14521.2|14518.3|14517.6|269
1750182300000|2025-06-17 17:45:00|14519.1|14518.4|14526.2|14525.5|14529.9|14529.2|14518.9|14518.2|580
1750182600000|2025-06-17 17:50:00|14526.3|14525.6|14527.2|14526.5|14529.9|14529.2|14520.7|14520|418
1750182900000|2025-06-17 17:55:00|14527.4|14526.7|14525.2|14524.5|14530.6|14529.9|14524.8|14524.1|369
1750183200000|2025-06-17 18:00:00|14525|14524.3|14523.7|14523|14526.5|14525.8|14522|14521.3|401
1750183500000|2025-06-17 18:05:00|14523.5|14522.8|14524.4|14523.7|14525.1|14524.4|14522.2|14521.5|250
1750183800000|2025-06-17 18:10:00|14524.6|14523.9|14527.5|14526.8|14528.3|14527.6|14519.5|14518.8|276
1750184100000|2025-06-17 18:15:00|14527.6|14526.9|14525.6|14524.9|14528.6|14527.9|14520.3|14519.6|295
1750184400000|2025-06-17 18:20:00|14525.4|14524.7|14524.4|14523.7|14527|14526.3|14522.4|14521.7|245
1750184700000|2025-06-17 18:25:00|14524.3|14523.6|14527.3|14526.6|14528.4|14527.2|14523.5|14522.8|272
1750185000000|2025-06-17 18:30:00|14527.2|14526.5|14525.2|14524.5|14527.4|14526.7|14523.7|14523|222
1750185300000|2025-06-17 18:35:00|14525.1|14524.4|14526.3|14525.6|14527.4|14526.7|14525.1|14524.3|181
1750185600000|2025-06-17 18:40:00|14526.1|14525.4|14524.5|14523.8|14528.7|14528|14522.2|14521.2|215
1750185900000|2025-06-17 18:45:00|14524.6|14523.9|14534.7|14534|14536.1|14535.4|14524.6|14523.9|253
1750186200000|2025-06-17 18:50:00|14534.8|14534.1|14534.3|14533.6|14537.2|14536.5|14531.9|14531.2|247
1750186500000|2025-06-17 18:55:00|14534.8|14534.1|14537.1|14536.4|14538|14537.3|14532.6|14531.9|263
1750186800000|2025-06-17 19:00:00|14537.4|14536.7|14532.1|14531.4|14538|14537.3|14531.6|14530.9|241
1750187100000|2025-06-17 19:05:00|14531.9|14531.2|14532.8|14532.1|14533.2|14532.5|14529.5|14528.8|163
1750187400000|2025-06-17 19:10:00|14533|14532.3|14536.1|14535.4|14536.6|14535.9|14532|14531.3|141
1750187700000|2025-06-17 19:15:00|14535.8|14535.1|14535.4|14534.7|14537.7|14537|14535.2|14534.5|112
1750188000000|2025-06-17 19:20:00|14535.5|14534.8|14534.7|14534|14538.3|14537.6|14533.8|14533.1|112
1750188300000|2025-06-17 19:25:00|14535.4|14534.7|14531.1|14530.4|14535.8|14535.1|14530.2|14529.5|146
1750188600000|2025-06-17 19:30:00|14531.3|14530.6|14532.4|14531.7|14536.3|14535.6|14531.2|14530.5|128
1750188900000|2025-06-17 19:35:00|14532.6|14531.9|14529.6|14528.9|14535.4|14534.7|14529.6|14528.9|119
1750189200000|2025-06-17 19:40:00|14529.5|14528.8|14526.4|14525.7|14530.1|14529.4|14525.9|14525.2|156
1750189500000|2025-06-17 19:45:00|14527.1|14526.4|14526.6|14525.9|14528.5|14527.5|14524.3|14523.6|177
1750189800000|2025-06-17 19:50:00|14526.3|14525.6|14525.2|14524.5|14527|14526.3|14523.9|14523.2|208
1750190100000|2025-06-17 19:55:00|14524.7|14524|14522.1|14521.4|14525.5|14524.8|14521.2|14520.5|295
1750190400000|2025-06-17 20:00:00|14521.9|14521.2|14526.3|14525.6|14527.2|14526.5|14520.7|14520|139
1750190700000|2025-06-17 20:05:00|14526.6|14525.9|14526|14525.3|14528.7|14528|14525.4|14524.7|66
1750191000000|2025-06-17 20:10:00|14526.6|14525.9|14529|14528|14529.1|14528.4|14526.4|14525.7|114
1750191300000|2025-06-17 20:15:00|14529.1|14528.1|14529.5|14528.8|14532.8|14532.1|14528.7|14528|103
1750191600000|2025-06-17 20:20:00|14529.4|14528.7|14527.7|14527|14530.3|14529.4|14525.2|14524.5|108
1750191900000|2025-06-17 20:25:00|14527.4|14526.7|14522.1|14521.4|14527.4|14526.7|14520.4|14519.7|91
1750192200000|2025-06-17 20:30:00|14522.2|14521.5|14529.3|14526.7|14530|14528.6|14521.9|14521.2|207
1750192500000|2025-06-17 20:35:00|14528.1|14527.4|14524.7|14524|14528.1|14527.4|14524.6|14523.9|113
1750192800000|2025-06-17 20:40:00|14523.9|14523.2|14526.6|14525.9|14526.9|14526.2|14523.3|14522.6|174
1750193100000|2025-06-17 20:45:00|14526.1|14525.4|14524.3|14523.3|14527|14525.8|14523.8|14522.8|206
1750193400000|2025-06-17 20:50:00|14524.4|14523.4|14526.3|14525.3|14526.5|14525.5|14523.5|14522.5|204
1750193700000|2025-06-17 20:55:00|14526.8|14524.8|14530.9|14523.9|14533.6|14527.7|14526.4|14522.8|205
1750194000000|2025-06-17 21:00:00|14529.3|14522.3|14529.3|14522.3|14529.3|14522.3|14529.3|14522.3|1
1750194300000|2025-06-17 21:05:00|14527|14520|14527|14520|14527.1|14520.1|14527|14520|7
1750194600000|2025-06-17 21:10:00|14527.1|14520.1|14527.1|14520.1|14527.1|14520.1|14527|14520|7
1750194900000|2025-06-17 21:15:00|14527|14520|14527.1|14520.1|14529.5|14522.5|14527|14520|31
1750195200000|2025-06-17 21:20:00|14528.7|14521.7|14533.2|14526.2|14533.2|14526.2|14528.1|14521.1|23
1750195500000|2025-06-17 21:25:00|14533|14526|14533.2|14526.2|14533.3|14526.3|14533|14526|18
1750195800000|2025-06-17 21:30:00|14527.8|14520.8|14533|14526|14533|14526|14527.6|14520.6|19
1750196100000|2025-06-17 21:35:00|14529.5|14522.5|14526.5|14519.5|14529.5|14522.5|14526.3|14519.3|18
1750196400000|2025-06-17 21:40:00|14526.7|14519.7|14531.6|14524.6|14532.4|14525.4|14525.3|14518.3|52
1750196700000|2025-06-17 21:45:00|14531.8|14524.8|14527.4|14520.4|14531.8|14524.8|14526|14519|50
1750197000000|2025-06-17 21:50:00|14527.1|14520.1|14528.6|14521.6|14529.1|14522.1|14527.1|14520.1|38
1750197300000|2025-06-17 21:55:00|14528.5|14521.5|14530|14523|14530|14523|14524.8|14519|37
1750197600000|2025-06-17 22:00:00|14531.5|14524.5|14525.9|14518.9|14531.7|14524.7|14525.9|14518.9|93
1750197900000|2025-06-17 22:05:00|14525.4|14519.4|14526.7|14522.3|14527.3|14523.5|14524.6|14519.4|77
1750198200000|2025-06-17 22:10:00|14525.6|14523.7|14526.4|14524.7|14527.3|14525.4|14524.2|14522.2|56
1750198500000|2025-06-17 22:15:00|14526.6|14524.8|14529.2|14527.3|14529.9|14527.3|14526.3|14524.5|82
1750198800000|2025-06-17 22:20:00|14528.9|14527.1|14528.2|14525.5|14529.6|14527.5|14527.9|14525.5|53
1750199100000|2025-06-17 22:25:00|14528.3|14525.8|14527.9|14525.8|14528.8|14526.3|14527.7|14525.3|94
1750199400000|2025-06-17 22:30:00|14527.8|14525.7|14533.8|14531.8|14534.1|14532.1|14527|14524.6|113
1750199700000|2025-06-17 22:35:00|14534.7|14532|14534.7|14532.3|14537|14534.9|14532.5|14530.3|94
1750200000000|2025-06-17 22:40:00|14534.6|14532.4|14533.4|14531.6|14535.4|14533.3|14532.8|14530.3|81
1750200300000|2025-06-17 22:45:00|14533.7|14531.9|14534|14532.1|14536.4|14534.5|14531.9|14529.6|110
1750200600000|2025-06-17 22:50:00|14534.5|14532.5|14540.1|14538.2|14540.3|14538.4|14534.3|14532.4|86
1750200900000|2025-06-17 22:55:00|14540.6|14537.5|14539.7|14537.9|14540.6|14538.5|14538|14536.1|61
1750201200000|2025-06-17 23:00:00|14539.3|14537.5|14535.2|14534.2|14539.3|14538.2|14533.9|14532.9|107
1750201500000|2025-06-17 23:05:00|14535|14534|14534.7|14533.7|14535.7|14534.7|14532.8|14531.8|45
1750201800000|2025-06-17 23:10:00|14534.6|14533.6|14537.6|14536.6|14538.7|14537.7|14534.4|14533.4|49
1750202100000|2025-06-17 23:15:00|14536.9|14535.9|14538.7|14537.7|14539.7|14538.3|14536.9|14535.9|43
1750202400000|2025-06-17 23:20:00|14539.5|14537|14541|14540|14542.2|14541.1|14534.4|14533.4|77
1750202700000|2025-06-17 23:25:00|14540.8|14539.8|14538.9|14537.9|14542.8|14541.8|14538.4|14537.2|67
1750203000000|2025-06-17 23:30:00|14540|14539|14542|14541|14544.1|14543.1|14539.9|14538|86
1750203300000|2025-06-17 23:35:00|14541|14540|14538.8|14538.1|14543.8|14542.8|14537.5|14536.8|85
1750203600000|2025-06-17 23:40:00|14538.2|14537.5|14540.8|14539.8|14543|14542|14538.2|14537.5|81
1750203900000|2025-06-17 23:45:00|14540.6|14539.6|14539.3|14536.6|14541.6|14540.6|14538.9|14536.6|77
1750204200000|2025-06-17 23:50:00|14539.5|14536.8|14536.3|14535.3|14539.8|14537.1|14532.6|14531.9|171
1750204500000|2025-06-17 23:55:00|14536.2|14535.2|14539.3|14538.3|14539.8|14538.8|14534.3|14533.3|152
1750204800000|2025-06-18 00:00:00|14539.6|14538.6|14540.9|14540.2|14544.5|14543.8|14537.5|14536.8|320
1750205100000|2025-06-18 00:05:00|14540.3|14539.6|14534.1|14532.5|14541.7|14541|14520.1|14518.2|653
1750205400000|2025-06-18 00:10:00|14534|14532.4|14539.1|14538.4|14541.2|14540.5|14533.3|14531.7|330
1750205700000|2025-06-18 00:15:00|14539|14538.3|14537.1|14536.4|14543.3|14542.6|14537|14536.3|267
1750206000000|2025-06-18 00:20:00|14537|14536.3|14531.6|14530.9|14538.1|14537.4|14531.3|14530.3|298
1750206300000|2025-06-18 00:25:00|14532.2|14531.5|14534.9|14534.2|14538.4|14537.7|14531.9|14531.2|258
1750206600000|2025-06-18 00:30:00|14534.7|14534|14533.6|14531.8|14535.6|14534.9|14528.8|14528.1|270
1750206900000|2025-06-18 00:35:00|14533.4|14531.6|14532.3|14531.6|14538.1|14536.6|14531.5|14530.1|247
1750207200000|2025-06-18 00:40:00|14532.4|14531.7|14529.9|14529.2|14533.5|14532.8|14528|14527.3|270
1750207500000|2025-06-18 00:45:00|14531.4|14530.7|14527.7|14527|14531.4|14530.7|14524.4|14523.7|253
1750207800000|2025-06-18 00:50:00|14527|14526.3|14532.1|14531.4|14532.9|14532.2|14522.5|14521.8|504
1750208100000|2025-06-18 00:55:00|14530.4|14529.7|14532.2|14531.5|14533.8|14533.1|14526.4|14525.7|416
1750208400000|2025-06-18 01:00:00|14532.3|14531.6|14527.6|14526.9|14534.6|14533.9|14521.7|14521|333
1750208700000|2025-06-18 01:05:00|14527.2|14526.5|14530.2|14529.5|14530.2|14529.5|14524.6|14523.9|284
1750209000000|2025-06-18 01:10:00|14530.3|14529.6|14531.3|14530.6|14534.4|14533.7|14528.6|14527.9|238
1750209300000|2025-06-18 01:15:00|14530.6|14529.9|14529.3|14528.6|14532.9|14531.9|14527.7|14527|195
1750209600000|2025-06-18 01:20:00|14529.7|14529|14525.1|14524.4|14530.7|14530|14523.9|14523.2|207
1750209900000|2025-06-18 01:25:00|14525|14524.3|14522.6|14521.9|14525.2|14524.5|14521.7|14521|164
1750210200000|2025-06-18 01:30:00|14522.4|14521.7|14523.8|14523.1|14526.1|14525.4|14521.3|14520.6|183
1750210500000|2025-06-18 01:35:00|14523.7|14523|14527.6|14526.9|14527.6|14526.9|14523|14522.3|149
1750210800000|2025-06-18 01:40:00|14527.4|14526.7|14530.2|14529.5|14532.2|14531.5|14526.6|14525.9|148
1750211100000|2025-06-18 01:45:00|14530.4|14529.7|14528.9|14528.2|14532.7|14532|14527.1|14526.4|165
1750211400000|2025-06-18 01:50:00|14528.7|14528|14521.5|14520.8|14528.7|14528|14521|14520.3|204
1750211700000|2025-06-18 01:55:00|14521.6|14520.9|14517|14516.3|14521.7|14521|14515.7|14515|328
1750212000000|2025-06-18 02:00:00|14517.1|14516.4|14519.8|14519.1|14521.3|14520.6|14516.8|14516.1|210
1750212300000|2025-06-18 02:05:00|14520.2|14519.5|14520.1|14519.4|14522.8|14522.1|14518.9|14518.2|131
1750212600000|2025-06-18 02:10:00|14520.4|14519.7|14517|14516.3|14521.7|14521|14516|14515.3|144
1750212900000|2025-06-18 02:15:00|14517.3|14516.6|14514.6|14513.9|14517.6|14516.9|14513.8|14513.1|182
1750213200000|2025-06-18 02:20:00|14514.5|14513.8|14514.7|14514|14514.9|14514.2|14511.1|14510.4|151
1750213500000|2025-06-18 02:25:00|14514.5|14513.8|14517.8|14517.1|14517.9|14517.2|14511.6|14510.9|136
1750213800000|2025-06-18 02:30:00|14517.9|14517.2|14518.6|14517.9|14521.1|14520.4|14517.6|14516.9|155
1750214100000|2025-06-18 02:35:00|14518.4|14517.7|14520.9|14520.2|14522.1|14521.4|14518.2|14517.5|127
1750214400000|2025-06-18 02:40:00|14520.7|14520|14517.3|14516.6|14520.8|14520.1|14517.1|14516.4|129
1750214700000|2025-06-18 02:45:00|14517.4|14516.7|14515.6|14514.9|14517.5|14516.8|14514.5|14513.8|121
1750215000000|2025-06-18 02:50:00|14515.9|14515.2|14517.7|14517|14518.1|14517.4|14515.6|14514.9|97
1750215300000|2025-06-18 02:55:00|14517.4|14516.7|14512.8|14512.1|14518|14517.3|14512.7|14512|119
1750215600000|2025-06-18 03:00:00|14512.6|14511.9|14510.5|14509.8|14514.2|14513.2|14509.4|14508.7|133
1750215900000|2025-06-18 03:05:00|14510.6|14509.9|14512.5|14511.8|14513|14512.3|14510.3|14509.6|100
1750216200000|2025-06-18 03:10:00|14512.6|14511.9|14512.6|14511.9|14513.5|14512.8|14510.6|14509.9|120
1750216500000|2025-06-18 03:15:00|14512.4|14511.7|14512.7|14512|14513.5|14512.8|14508.8|14508.1|109
1750216800000|2025-06-18 03:20:00|14512.6|14511.9|14507.6|14506.9|14512.9|14512.2|14507.4|14506.7|102
1750217100000|2025-06-18 03:25:00|14507.8|14507.1|14507.5|14506.8|14509.6|14508.9|14504.6|14503.9|162
1750217400000|2025-06-18 03:30:00|14506.8|14506.1|14507.2|14506.5|14508.3|14507.6|14505.4|14504.6|126
1750217700000|2025-06-18 03:35:00|14507.1|14506.4|14508.4|14506.7|14510.2|14509.5|14506.3|14505.6|95
1750218000000|2025-06-18 03:40:00|14508.7|14507|14508.4|14507.7|14510.3|14509.6|14508.1|14506.8|100
1750218300000|2025-06-18 03:45:00|14508.3|14507.6|14509.3|14508.3|14510.3|14509.6|14506.9|14506.2|109
1750218600000|2025-06-18 03:50:00|14509.2|14508.6|14508.4|14507.7|14510.2|14509.5|14506.7|14506|84
1750218900000|2025-06-18 03:55:00|14508.3|14507.6|14507.6|14506.9|14510.9|14510.2|14506.9|14506.2|111
1750219200000|2025-06-18 04:00:00|14507.8|14507.1|14509.1|14508.4|14509.8|14509.1|14507.4|14506.7|96
1750219500000|2025-06-18 04:05:00|14508.6|14507.9|14507|14506.3|14511.6|14510.9|14505.8|14505.1|107
1750219800000|2025-06-18 04:10:00|14506.8|14506.1|14509.6|14508.9|14511.4|14510.7|14506.7|14506|111
1750220100000|2025-06-18 04:15:00|14509.3|14508.6|14508.3|14507.6|14510.6|14509.9|14507.9|14507.2|75
1750220400000|2025-06-18 04:20:00|14508.4|14507.7|14505.9|14505.2|14508.4|14507.7|14504.3|14503.6|110
1750220700000|2025-06-18 04:25:00|14506|14505.3|14500.6|14499.9|14506.1|14505.4|14500|14499.3|111
1750221000000|2025-06-18 04:30:00|14500.5|14499.8|14498.3|14497.6|14501.4|14500.7|14496.8|14496.1|140
1750221300000|2025-06-18 04:35:00|14497.8|14497.1|14496.7|14496|14497.9|14497.2|14494.9|14494.2|118
1750221600000|2025-06-18 04:40:00|14496.8|14496.1|14494.4|14493.7|14496.8|14496.1|14493.1|14492.4|119
1750221900000|2025-06-18 04:45:00|14494.3|14493.6|14499.9|14499.2|14500.7|14500|14493.6|14492.9|166
1750222200000|2025-06-18 04:50:00|14499.7|14499|14499.7|14499|14500.7|14500|14498.8|14498.1|132
1750222500000|2025-06-18 04:55:00|14499.4|14498.7|14502.3|14501.6|14502.4|14501.7|14494|14493.3|173
1750222800000|2025-06-18 05:00:00|14502.4|14501.7|14500.5|14499.8|14506.1|14505.4|14500.1|14499.4|139
1750223100000|2025-06-18 05:05:00|14500.3|14499.6|14502.4|14501.7|14502.5|14501.8|14500.2|14499.5|112
1750223400000|2025-06-18 05:10:00|14502.1|14501.4|14500.3|14499.6|14502.9|14501.9|14500.3|14499.6|103
1750223700000|2025-06-18 05:15:00|14500|14499.3|14497.7|14497|14500.9|14500.2|14496.4|14495.7|141
1750224000000|2025-06-18 05:20:00|14497.9|14497.2|14498.7|14498|14500.2|14499.5|14497.4|14495.6|136
1750224300000|2025-06-18 05:25:00|14498.6|14497.9|14496|14495.3|14498.6|14497.9|14493.2|14491.9|156
1750224600000|2025-06-18 05:30:00|14495.9|14495.2|14495.9|14494.3|14503|14502.3|14495.1|14493.9|185
1750224900000|2025-06-18 05:35:00|14495.8|14494.2|14492.7|14492|14496|14494.6|14490.7|14489.6|173
1750225200000|2025-06-18 05:40:00|14492.8|14492.1|14493|14492.3|14494.4|14493.7|14492.8|14492.1|129
1750225500000|2025-06-18 05:45:00|14493.1|14492.4|14498.9|14498.2|14500.6|14499.6|14491|14490.3|165
1750225800000|2025-06-18 05:50:00|14498.8|14498.1|14498.2|14497.5|14504.3|14503.4|14497.9|14497.2|188
1750226100000|2025-06-18 05:55:00|14498|14497.3|14501.6|14500.9|14501.7|14501|14494.4|14493.7|234
1750226400000|2025-06-18 06:00:00|14502.6|14501|14501.3|14500.6|14503.2|14502.5|14496.2|14495.5|394
1750226700000|2025-06-18 06:05:00|14501.4|14500.7|14503|14502.3|14508.1|14507.1|14501.4|14500.7|293
1750227000000|2025-06-18 06:10:00|14503.1|14502.4|14501.3|14500.6|14508.3|14507.6|14500.5|14499.8|291
1750227300000|2025-06-18 06:15:00|14501.2|14500.5|14505|14504.3|14508|14507.1|14498.1|14497.4|353
1750227600000|2025-06-18 06:20:00|14505.2|14504.5|14493.9|14493.2|14505.5|14504.8|14492.9|14492.2|246
1750227900000|2025-06-18 06:25:00|14494|14493.3|14494.8|14494.1|14497.2|14496.5|14492.4|14491.7|255
1750228200000|2025-06-18 06:30:00|14495|14494.3|14493.9|14493.2|14498.3|14497.6|14491.8|14491.1|279
1750228500000|2025-06-18 06:35:00|14493.2|14492.5|14498.3|14497.6|14499.4|14498.7|14490.1|14489.4|220
1750228800000|2025-06-18 06:40:00|14498.1|14497.4|14495.4|14494.7|14499|14498.3|14495.4|14494.7|195
1750229100000|2025-06-18 06:45:00|14495.9|14495.2|14493.7|14493|14497.9|14497.2|14492.5|14491.8|235
1750229400000|2025-06-18 06:50:00|14493.1|14492.4|14488.4|14487.7|14494.7|14494|14488.2|14487.5|185
1750229700000|2025-06-18 06:55:00|14488.7|14488|14490.4|14489.7|14492.3|14491.6|14486.9|14485.8|346
1750230000000|2025-06-18 07:00:00|14490.2|14489.5|14489.6|14488.9|14497|14496|14487.4|14486.7|401
1750230300000|2025-06-18 07:05:00|14489.4|14488.7|14486.7|14486|14489.8|14489.1|14486.1|14485.4|268
1750230600000|2025-06-18 07:10:00|14486.6|14485.9|14492.4|14491.7|14492.4|14491.7|14486.6|14485.9|235
1750230900000|2025-06-18 07:15:00|14492.3|14491.6|14497.7|14497|14497.7|14497|14492.3|14491.6|196
1750231200000|2025-06-18 07:20:00|14498.1|14497.4|14496.2|14495.5|14499.7|14499|14495.6|14494.9|253
1750231500000|2025-06-18 07:25:00|14495.8|14495.1|14498.9|14496.9|14499.8|14499.1|14494.4|14492.8|187
1750231800000|2025-06-18 07:30:00|14499.1|14497.1|14496.5|14495.8|14502.8|14502.1|14495.1|14494.4|233
1750232100000|2025-06-18 07:35:00|14496.7|14496|14498.8|14498.1|14499.1|14498.4|14496.4|14495.7|177
1750232400000|2025-06-18 07:40:00|14498.9|14498.2|14501.6|14500.9|14502.7|14502|14497.4|14496.7|190
1750232700000|2025-06-18 07:45:00|14501.7|14501|14503.1|14502.4|14505.2|14504.5|14499.9|14499.2|157
1750233000000|2025-06-18 07:50:00|14503.2|14502.5|14499.2|14498.5|14503.4|14502.7|14498.1|14497.4|184
1750233300000|2025-06-18 07:55:00|14498.2|14497.5|14496|14495.3|14499.9|14499.2|14493.8|14493.1|224
1750233600000|2025-06-18 08:00:00|14496.2|14495.5|14495.9|14495.2|14499.4|14498.7|14493.9|14493.2|308
1750233900000|2025-06-18 08:05:00|14496|14495.3|14502.4|14500.9|14503.5|14502|14493.7|14493|164
1750234200000|2025-06-18 08:10:00|14502.3|14501.3|14504.2|14503.5|14505.2|14504.5|14501.1|14500.4|175
1750234500000|2025-06-18 08:15:00|14504.3|14503.6|14509.3|14508.6|14512.4|14511.2|14504.3|14503.6|232
1750234800000|2025-06-18 08:20:00|14509.5|14508.8|14510.1|14509.4|14512|14511.3|14508.8|14508.1|203
1750235100000|2025-06-18 08:25:00|14509.9|14509.2|14508.3|14507.6|14510.9|14510.2|14507.4|14506.7|236
1750235400000|2025-06-18 08:30:00|14507.3|14506.6|14509.5|14508.8|14512.3|14511.6|14507|14506.3|221
1750235700000|2025-06-18 08:35:00|14509.2|14508.5|14509.5|14508.8|14513.2|14512.5|14508.4|14507.7|158
1750236000000|2025-06-18 08:40:00|14510|14509.3|14506.2|14505.5|14512.2|14511.5|14506.2|14505.5|164
1750236300000|2025-06-18 08:45:00|14506.3|14505.6|14500|14499.3|14507.4|14506.7|14499.6|14498.9|155
1750236600000|2025-06-18 08:50:00|14500.1|14499.4|14501|14500.3|14504.9|14504.2|14500.1|14499.4|206
1750236900000|2025-06-18 08:55:00|14500.8|14500.1|14497.2|14496.5|14502.7|14502|14496.9|14496.2|218
1750237200000|2025-06-18 09:00:00|14497.1|14496.4|14500.5|14499.8|14503.1|14502.2|14497|14495.8|211
1750237500000|2025-06-18 09:05:00|14500.4|14499.7|14498.9|14498.2|14502.6|14501.7|14497.5|14496.8|204
1750237800000|2025-06-18 09:10:00|14499.2|14498.5|14498.8|14498.1|14500.9|14500.2|14496.3|14495.6|167
1750238100000|2025-06-18 09:15:00|14499.3|14498.6|14496.2|14495.5|14500.7|14500|14495.3|14494.6|172
1750238400000|2025-06-18 09:20:00|14496.1|14495.4|14497.3|14496.6|14497.9|14497.2|14495.1|14494.4|153
1750238700000|2025-06-18 09:25:00|14497.5|14496.8|14496.3|14495.6|14498.3|14497.6|14494.8|14494.1|160
1750239000000|2025-06-18 09:30:00|14496.2|14495.5|14495.5|14494.8|14497.7|14497|14492.6|14491.9|192
1750239300000|2025-06-18 09:35:00|14495.4|14494.7|14491.8|14491.1|14495.4|14494.7|14490.4|14489.7|139
1750239600000|2025-06-18 09:40:00|14491.9|14491.2|14493.9|14493.2|14496.1|14495.4|14491.9|14491.2|131
1750239900000|2025-06-18 09:45:00|14494|14493.3|14494.3|14493.6|14497.3|14496.6|14493.1|14492.4|133
1750240200000|2025-06-18 09:50:00|14494.4|14493.7|14493.7|14493|14498.5|14497.2|14490.7|14490|196
1750240500000|2025-06-18 09:55:00|14494.1|14493.4|14493.6|14492.9|14496.2|14495.5|14491.9|14491.2|203
1750240800000|2025-06-18 10:00:00|14493.8|14493.1|14491.6|14490.9|14495.8|14495.1|14490.1|14489.4|216
1750241100000|2025-06-18 10:05:00|14490.7|14490|14490.7|14490|14491.6|14490.9|14489.1|14488.4|142
1750241400000|2025-06-18 10:10:00|14490.6|14489.9|14493.1|14492.4|14494.6|14493.9|14487.5|14486.8|177
1750241700000|2025-06-18 10:15:00|14493.3|14492.6|14494.2|14493.5|14496.1|14495.4|14493|14492.3|142
1750242000000|2025-06-18 10:20:00|14494.4|14493.7|14490.6|14489.9|14494.4|14493.7|14487.8|14487.1|199
1750242300000|2025-06-18 10:25:00|14490.9|14490.2|14487.3|14486.6|14491.1|14490.4|14487.1|14486.4|159
1750242600000|2025-06-18 10:30:00|14487.7|14487|14487.7|14487|14490.7|14490|14486.8|14485.2|214
1750242900000|2025-06-18 10:35:00|14487.6|14486.9|14485.9|14485.2|14487.8|14487.1|14484.7|14484|132
1750243200000|2025-06-18 10:40:00|14486.1|14485.4|14482|14481.3|14486.2|14485.5|14480.6|14479.9|156
1750243500000|2025-06-18 10:45:00|14482.1|14481.4|14484.6|14483.9|14484.7|14484|14481.8|14481.1|127
1750243800000|2025-06-18 10:50:00|14484.5|14483.8|14483.9|14483.2|14485.9|14485.2|14481.8|14481.1|181
1750244100000|2025-06-18 10:55:00|14484.1|14483.4|14482.8|14482.1|14484.1|14483.4|14481.3|14480.6|147
1750244400000|2025-06-18 11:00:00|14482.7|14482|14485.8|14485.1|14486.9|14486.2|14481.5|14480.8|143
1750244700000|2025-06-18 11:05:00|14486.3|14484.5|14485.5|14484.5|14487|14485.9|14484|14483.3|136
1750245000000|2025-06-18 11:10:00|14485.6|14484.6|14484.3|14483.6|14486.5|14485.8|14483.2|14482.5|132
1750245300000|2025-06-18 11:15:00|14484.2|14483.5|14486.5|14485.8|14486.9|14486.2|14484.2|14483.5|111
1750245600000|2025-06-18 11:20:00|14486.2|14485.5|14483.6|14482.9|14489.3|14488.6|14483.2|14482.5|111
1750245900000|2025-06-18 11:25:00|14483.8|14483.1|14487|14486.3|14487.4|14486.7|14482.6|14481.9|174
1750246200000|2025-06-18 11:30:00|14486.6|14485.9|14489.1|14488.4|14491|14490.3|14485.5|14484.8|198
1750246500000|2025-06-18 11:35:00|14489|14488.3|14489.9|14489.2|14492.2|14491.5|14488.6|14487.9|147
1750246800000|2025-06-18 11:40:00|14489.8|14489.1|14492.2|14491.5|14492.6|14491.9|14489.3|14488.6|134
1750247100000|2025-06-18 11:45:00|14492.6|14491.9|14486.9|14486.2|14493.3|14492.6|14486.9|14486.2|179
1750247400000|2025-06-18 11:50:00|14486.8|14486.1|14485.8|14485.1|14487.2|14486.5|14484.7|14484|137
1750247700000|2025-06-18 11:55:00|14485.7|14485|14485.1|14484.4|14486.1|14485.4|14483.4|14482.7|202
1750248000000|2025-06-18 12:00:00|14485|14484.3|14483|14482.3|14486|14485.3|14482.5|14481.8|197
1750248300000|2025-06-18 12:05:00|14482.9|14482.2|14482.9|14482.2|14485.7|14484.7|14481.7|14481|181
1750248600000|2025-06-18 12:10:00|14482.6|14481.9|14482.9|14482.2|14483.8|14483.1|14479.8|14479.1|160
1750248900000|2025-06-18 12:15:00|14482.8|14482.1|14480.1|14479.4|14483.7|14483|14480|14479.3|159
1750249200000|2025-06-18 12:20:00|14480|14479.3|14479.6|14478|14482.6|14481.9|14479|14478|210
1750249500000|2025-06-18 12:25:00|14479|14477.8|14482.5|14476.5|14482.7|14479.6|14477.4|14476.4|214
1750249800000|2025-06-18 12:30:00|14485|14479|14478.5|14477.8|14487.6|14486.3|14478.4|14476.6|354
1750250100000|2025-06-18 12:35:00|14478.3|14477.6|14483.7|14483|14483.7|14483|14474.6|14473.7|263
1750250400000|2025-06-18 12:40:00|14483.6|14482.9|14490.1|14489.4|14490.3|14489.5|14482.3|14481.6|240
1750250700000|2025-06-18 12:45:00|14490.2|14489.5|14492.1|14491.4|14497|14496.3|14489|14488.3|244
1750251000000|2025-06-18 12:50:00|14492.3|14491.6|14492.2|14491.5|14493.9|14493.2|14489.2|14488.5|253
1750251300000|2025-06-18 12:55:00|14492.1|14491.4|14489.6|14488.9|14492.8|14492.1|14482.1|14481.4|283
1750251600000|2025-06-18 13:00:00|14490|14489.3|14492|14491.3|14492.6|14491.9|14487.3|14486.6|279
1750251900000|2025-06-18 13:05:00|14491.8|14491.1|14482.3|14481.6|14492.7|14492|14481.6|14480.9|240
1750252200000|2025-06-18 13:10:00|14482.1|14481.4|14482.4|14481.7|14486.2|14485.5|14481|14480.3|237
1750252500000|2025-06-18 13:15:00|14483.1|14482.4|14485.7|14485|14487.1|14486.4|14481.7|14481|210
1750252800000|2025-06-18 13:20:00|14485.6|14484.9|14485.8|14485.1|14489.4|14488.7|14485|14484.3|256
1750253100000|2025-06-18 13:25:00|14485.4|14484.7|14481.2|14480.5|14485.7|14485|14479.3|14478.6|245
1750253400000|2025-06-18 13:30:00|14481.4|14480.7|14484.5|14483.8|14484.8|14484.1|14480.1|14479.4|478
1750253700000|2025-06-18 13:35:00|14484.4|14483.7|14481.1|14480.4|14487.7|14487|14480.9|14480.2|401
1750254000000|2025-06-18 13:40:00|14480.9|14480.2|14479.6|14478.9|14481|14480.3|14478|14477.3|303
1750254300000|2025-06-18 13:45:00|14479.7|14479|14475.2|14474.5|14480|14479.3|14472|14471|277
1750254600000|2025-06-18 13:50:00|14474.9|14474.2|14481|14480.3|14482.6|14481.9|14474.1|14473.4|304
1750254900000|2025-06-18 13:55:00|14480.8|14480.1|14487.1|14486.4|14488.9|14488.2|14480.7|14480|403
1750255200000|2025-06-18 14:00:00|14486.8|14486.1|14471|14470.3|14489.2|14488.5|14468.3|14467|746
1750255500000|2025-06-18 14:05:00|14471.7|14471|14483|14482.3|14483|14482.3|14471|14470.3|563
1750255800000|2025-06-18 14:10:00|14483.1|14482.4|14477.7|14477|14489.9|14489.2|14476.3|14475.6|467
1750256100000|2025-06-18 14:15:00|14477.4|14476.7|14487.7|14487|14487.7|14487|14477.4|14476.7|419
1750256400000|2025-06-18 14:20:00|14488.3|14487.6|14494.2|14493.5|14494.5|14493.8|14486.4|14485.7|563
1750256700000|2025-06-18 14:25:00|14494.1|14493.4|14491.3|14490.6|14497|14496.3|14491.3|14490.6|469
1750257000000|2025-06-18 14:30:00|14491.6|14490.9|14485.8|14485.1|14493.8|14493.1|14484.7|14484|374
1750257300000|2025-06-18 14:35:00|14485.9|14485.2|14486.2|14485.5|14489.7|14489|14481.3|14480.6|347
1750257600000|2025-06-18 14:40:00|14486.1|14485.4|14480.2|14479.5|14486.1|14485.4|14479.5|14478.8|411
1750257900000|2025-06-18 14:45:00|14480.6|14479.9|14476.4|14475.7|14481.6|14480.9|14475.5|14474.8|306
1750258200000|2025-06-18 14:50:00|14476.2|14475.5|14472.6|14471.9|14478|14477.3|14470.8|14469.9|464
1750258500000|2025-06-18 14:55:00|14472.8|14472.1|14480.7|14480|14481.3|14480.6|14471.1|14469.8|511
1750258800000|2025-06-18 15:00:00|14480.6|14479.9|14472.4|14471.7|14481.9|14481.2|14472|14471.3|359
1750259100000|2025-06-18 15:05:00|14472.2|14471.5|14468.8|14468.1|14474.6|14473.9|14467.4|14466.7|294
1750259400000|2025-06-18 15:10:00|14468.7|14468|14466.6|14464.8|14470.5|14469.8|14463.7|14463|235
1750259700000|2025-06-18 15:15:00|14466.5|14464.9|14466.9|14466.2|14470.1|14469.4|14462.5|14461.3|282
1750260000000|2025-06-18 15:20:00|14467|14466.3|14463.1|14462.4|14468.2|14467.5|14461.5|14460.8|233
1750260300000|2025-06-18 15:25:00|14463|14462.3|14460.4|14459.7|14466.1|14465.4|14459.6|14458.9|269
1750260600000|2025-06-18 15:30:00|14460.1|14459.4|14462.8|14462.1|14465.3|14464.6|14459.7|14459|260
1750260900000|2025-06-18 15:35:00|14462.7|14462|14458.9|14458.2|14463|14462.3|14455.7|14455|217
1750261200000|2025-06-18 15:40:00|14458.8|14458.1|14459.6|14458.9|14463.6|14462.4|14457.4|14456.7|264
1750261500000|2025-06-18 15:45:00|14459.2|14458.5|14460.7|14459.1|14462.2|14461.5|14458.4|14457.7|222
1750261800000|2025-06-18 15:50:00|14459.4|14459.2|14459.3|14458.6|14461|14460.2|14457.7|14456.4|225
1750262100000|2025-06-18 15:55:00|14459.2|14458.5|14458.5|14457.8|14462.7|14461.5|14457.6|14456.9|253
1750262400000|2025-06-18 16:00:00|14458.4|14457.7|14454.4|14453.7|14458.6|14457.9|14454.2|14453.5|268
1750262700000|2025-06-18 16:05:00|14454.5|14453.8|14458|14457|14459.2|14458.5|14454.2|14453.5|181
1750263000000|2025-06-18 16:10:00|14457.8|14457.1|14456.8|14456.1|14459.1|14458.4|14453.3|14452.6|183
1750263300000|2025-06-18 16:15:00|14456.7|14456|14460.9|14460.2|14460.9|14460.2|14456.6|14455.9|204
1750263600000|2025-06-18 16:20:00|14460.7|14460|14458.9|14458.2|14461.1|14460.4|14456.9|14456.2|163
1750263900000|2025-06-18 16:25:00|14459|14458.3|14459.6|14458.9|14461.1|14460.4|14456.7|14456|192
1750264200000|2025-06-18 16:30:00|14459.5|14458.8|14461.5|14460.8|14462.2|14461.5|14458.7|14457.7|155
1750264500000|2025-06-18 16:35:00|14461.4|14460.7|14461.1|14460.4|14462.1|14461.4|14459|14458.3|211
1750264800000|2025-06-18 16:40:00|14461.7|14461|14463.3|14462.6|14463.7|14463|14461|14460.3|183
1750265100000|2025-06-18 16:45:00|14463.2|14462.5|14465|14464.3|14465.9|14465.2|14463.2|14462.5|105
1750265400000|2025-06-18 16:50:00|14464.9|14464.2|14466.2|14465.5|14466.7|14465.7|14464.1|14463.4|162
1750265700000|2025-06-18 16:55:00|14466.1|14465.4|14468.7|14467.7|14469.4|14468.7|14465.3|14464.6|205
1750266000000|2025-06-18 17:00:00|14468.5|14467.5|14468.4|14467.7|14470.5|14469.3|14465.3|14464.6|165
1750266300000|2025-06-18 17:05:00|14468.3|14467.6|14467.3|14466.6|14469.1|14468.4|14467.3|14466.6|117
1750266600000|2025-06-18 17:10:00|14467.2|14466.5|14471.4|14470.7|14471.6|14470.9|14467.2|14466.5|100
1750266900000|2025-06-18 17:15:00|14471.2|14470.5|14469.1|14468.4|14471.3|14470.6|14468.7|14468|93
1750267200000|2025-06-18 17:20:00|14469.3|14468.6|14471.2|14470.5|14473.3|14472.6|14469.1|14468.4|124
1750267500000|2025-06-18 17:25:00|14471.4|14470.7|14470.7|14470|14472.3|14471.6|14470.2|14469.5|122
1750267800000|2025-06-18 17:30:00|14470.8|14470.1|14474.8|14474.1|14475.1|14474.4|14470.8|14470.1|178
1750268100000|2025-06-18 17:35:00|14474.6|14473.9|14475.9|14475.2|14478.9|14478.2|14474.6|14473.9|192
1750268400000|2025-06-18 17:40:00|14476.5|14475.8|14480.7|14480|14482.8|14482.1|14476.2|14475.5|183
1750268700000|2025-06-18 17:45:00|14480.8|14480.1|14477.9|14477.2|14481.8|14481.1|14476.7|14476|137
1750269000000|2025-06-18 17:50:00|14477.5|14476.8|14474.5|14473.8|14478|14477.3|14474.3|14473.6|136
1750269300000|2025-06-18 17:55:00|14474.9|14474.2|14473.4|14467.4|14479.4|14475.3|14473.4|14467.4|227
1750269600000|2025-06-18 18:00:00|14468.3|14462.3|14470.2|14469.5|14482.1|14476.1|14434|14432.3|1098
1750269900000|2025-06-18 18:05:00|14471.5|14470.8|14456.6|14455.9|14471.5|14470.8|14444.7|14444|993
1750270200000|2025-06-18 18:10:00|14456.2|14455.5|14456.9|14456.2|14464.7|14464|14452.4|14451.7|785
1750270500000|2025-06-18 18:15:00|14457|14456.3|14461.8|14461.1|14464.4|14463.7|14454|14453.3|719
1750270800000|2025-06-18 18:20:00|14462.1|14461.4|14458|14457.3|14467.3|14466.6|14453.6|14452.9|683
1750271100000|2025-06-18 18:25:00|14457.9|14457.2|14460.9|14459|14464.4|14463.7|14456.1|14455.4|562
1750271400000|2025-06-18 18:30:00|14460.3|14458.7|14464.9|14464.2|14469.2|14468.5|14455.2|14454.5|599
1750271700000|2025-06-18 18:35:00|14465|14464.3|14469.5|14468.8|14476.2|14474.3|14464.1|14461.7|763
1750272000000|2025-06-18 18:40:00|14469.7|14469|14481.4|14480.7|14483.1|14482.4|14465.6|14464.5|738
1750272300000|2025-06-18 18:45:00|14481.7|14481|14495.4|14494.7|14498.1|14497.4|14480.7|14480|665
1750272600000|2025-06-18 18:50:00|14495.3|14494.6|14504.2|14503.5|14509.1|14508.4|14494.5|14493.8|679
1750272900000|2025-06-18 18:55:00|14504.7|14504|14505.1|14504.4|14507.4|14506.7|14501.5|14500.8|662
1750273200000|2025-06-18 19:00:00|14504.4|14503.7|14514.7|14514|14520.1|14519.4|14503.9|14503.2|772
1750273500000|2025-06-18 19:05:00|14514.9|14514.2|14515.9|14515.2|14520.8|14520.1|14509.9|14509.2|592
1750273800000|2025-06-18 19:10:00|14515.8|14515.1|14504.6|14503.9|14521.2|14520.5|14504.5|14503.8|833
1750274100000|2025-06-18 19:15:00|14504.2|14503.5|14516.5|14515.8|14517|14516.3|14500.6|14499|661
1750274400000|2025-06-18 19:20:00|14516.2|14515.5|14516.4|14515.7|14522.9|14522.2|14515.3|14514.5|467
1750274700000|2025-06-18 19:25:00|14516.6|14515.9|14514.9|14514.2|14519.3|14518.6|14513.3|14512.6|382
1750275000000|2025-06-18 19:30:00|14515|14514.3|14508.8|14508.1|14521.4|14520.7|14506.9|14506.2|554
1750275300000|2025-06-18 19:35:00|14508.7|14508|14516.7|14516|14517.9|14517.2|14508.6|14507.9|429
1750275600000|2025-06-18 19:40:00|14516.6|14515.9|14516.8|14516.1|14518.5|14517.5|14511.2|14510.5|348
1750275900000|2025-06-18 19:45:00|14516.7|14516|14518.2|14517.5|14521.9|14521.2|14516.3|14515.6|370
1750276200000|2025-06-18 19:50:00|14517.3|14516.6|14516|14514.5|14518.2|14517.5|14512.5|14511.8|467
1750276500000|2025-06-18 19:55:00|14516.2|14515.2|14512.6|14511.9|14516.6|14515.9|14510.5|14509.8|332
1750276800000|2025-06-18 20:00:00|14513.2|14512.5|14513.4|14512.7|14519.2|14518.5|14512.8|14512.1|214
1750277100000|2025-06-18 20:05:00|14514.4|14513.7|14517.4|14516.7|14518.7|14518|14513.8|14513.1|128
1750277400000|2025-06-18 20:10:00|14517.6|14516.9|14514.7|14514|14518.1|14517|14514.6|14513.3|111
1750277700000|2025-06-18 20:15:00|14514.6|14513.9|14513.9|14512.4|14516.8|14515.2|14513.4|14512|77
1750278000000|2025-06-18 20:20:00|14513.8|14512.3|14511.4|14510.7|14513.9|14512.3|14510.6|14509.8|88
1750278300000|2025-06-18 20:25:00|14511.5|14510.8|14511.4|14510.7|14511.7|14511|14508.2|14507.5|106
1750278600000|2025-06-18 20:30:00|14511.9|14511.2|14513.9|14513.2|14514.8|14514.1|14511.9|14511.2|114
1750278900000|2025-06-18 20:35:00|14514.5|14512.5|14508.6|14507.9|14514.6|14512.5|14508.6|14507.9|145
1750279200000|2025-06-18 20:40:00|14508.8|14508.1|14511.7|14511|14512.9|14512.2|14508.5|14507.8|80
1750279500000|2025-06-18 20:45:00|14511.6|14510.9|14512.2|14511.5|14513.4|14512.7|14511.6|14510.9|93
1750279800000|2025-06-18 20:50:00|14512.4|14511.7|14515.7|14513.5|14518|14515.9|14512.1|14511.3|168
1750280100000|2025-06-18 20:55:00|14516.2|14513|14517.6|14510.6|14518|14513.2|14513.1|14508.4|177
1750280400000|2025-06-18 21:00:00|14516|14509|14517.1|14510.1|14517.1|14510.1|14516|14509|2
1750280700000|2025-06-18 21:05:00|14517.5|14510.5|14513.7|14506.7|14517.5|14510.5|14513.7|14506.7|13
1750281000000|2025-06-18 21:10:00|14513.6|14506.6|14512.7|14505.7|14513.7|14506.7|14511.2|14504.2|21
1750281300000|2025-06-18 21:15:00|14512.2|14505.2|14508.5|14501.5|14512.2|14505.2|14507.8|14500.8|22
1750281600000|2025-06-18 21:20:00|14508.6|14501.6|14508.2|14501.9|14508.8|14501.9|14508.2|14501.6|21
1750281900000|2025-06-18 21:25:00|14508.4|14502.1|14508.6|14501.6|14508.8|14502.1|14508.3|14501.5|15
1750282200000|2025-06-18 21:30:00|14508.5|14501.5|14508.7|14502.3|14508.9|14502.4|14508.1|14501.5|78
1750282500000|2025-06-18 21:35:00|14508.8|14508.9|14513.7|14506.7|14516.5|14509.5|14508.8|14502|59
1750282800000|2025-06-18 21:40:00|14513.8|14506.8|14515.1|14508.1|14516|14509|14513.8|14506.8|20
1750283100000|2025-06-18 21:45:00|14515.2|14508.2|14514.7|14507.7|14515.2|14508.2|14514.2|14507.2|32
1750283400000|2025-06-18 21:50:00|14514.8|14507.8|14514.6|14507.6|14514.9|14507.9|14514|14507|25
1750283700000|2025-06-18 21:55:00|14514.5|14507.5|14513.5|14506.5|14514.5|14507.5|14513.4|14506.4|9
1750284000000|2025-06-18 22:00:00|14513.4|14506.4|14511.8|14506.4|14518.6|14512.2|14511.8|14505.5|44
1750284300000|2025-06-18 22:05:00|14511.3|14506.9|14505.1|14503.2|14511.7|14506.9|14505|14502.5|56
1750284600000|2025-06-18 22:10:00|14505.4|14503.4|14502.3|14500.4|14505.4|14503.4|14499.3|14497.3|87
1750284900000|2025-06-18 22:15:00|14500.5|14500.3|14491.9|14489.9|14500.5|14500.3|14491.8|14489.7|164
1750285200000|2025-06-18 22:20:00|14491.5|14489.6|14494|14492|14495.8|14494|14491|14489|171
1750285500000|2025-06-18 22:25:00|14493.9|14491.8|14494.4|14492.7|14498.1|14495.9|14493.7|14491.8|51
1750285800000|2025-06-18 22:30:00|14495.1|14493.3|14495|14493|14497.5|14496|14493.8|14491.9|104
1750286100000|2025-06-18 22:35:00|14495.3|14493.5|14497.2|14494.8|14498.6|14496.7|14493.9|14492.1|45
1750286400000|2025-06-18 22:40:00|14497.1|14494.9|14493.9|14491.4|14497.3|14495|14493.9|14491.4|35
1750286700000|2025-06-18 22:45:00|14492.4|14490|14498.5|14496.7|14499.2|14497.3|14492.4|14490|52
1750287000000|2025-06-18 22:50:00|14498.4|14496.9|14504.6|14502.9|14507.8|14506.1|14497.6|14495.8|155
1750287300000|2025-06-18 22:55:00|14504.4|14502.7|14500.6|14498.9|14504.6|14502.9|14500.5|14498.8|58
1750287600000|2025-06-18 23:00:00|14499.6|14497.8|14501|14499.2|14506.8|14505|14499|14497.7|105
1750287900000|2025-06-18 23:05:00|14502.1|14500.3|14503|14502.3|14504.5|14502.4|14500.1|14498.3|94
1750288200000|2025-06-18 23:10:00|14502.5|14501.8|14499|14498.3|14503.7|14503|14497.7|14497|101
1750288500000|2025-06-18 23:15:00|14499.1|14498.4|14501.1|14500.4|14504.1|14503.4|14498.8|14498.1|80
1750288800000|2025-06-18 23:20:00|14502.8|14502.1|14506.3|14505.6|14507.9|14507.2|14500.4|14499.7|117
1750289100000|2025-06-18 23:25:00|14506.5|14505.8|14505.2|14504.5|14508.7|14508|14504.4|14503.7|103
1750289400000|2025-06-18 23:30:00|14504.8|14504.1|14498.1|14497.4|14504.8|14504.1|14495.8|14495.1|120
1750289700000|2025-06-18 23:35:00|14498.2|14497.5|14500.1|14499.4|14505.2|14504.5|14495.6|14494.4|139
1750290000000|2025-06-18 23:40:00|14500|14499.3|14496.5|14495.8|14501.9|14500.5|14494.3|14493.6|93
1750290300000|2025-06-18 23:45:00|14496|14495.3|14496.8|14496.1|14501|14500.3|14495.7|14495|129
1750290600000|2025-06-18 23:50:00|14496.9|14496.2|14499.1|14498.4|14500.9|14500.2|14494|14491.7|154
1750290900000|2025-06-18 23:55:00|14499|14498.3|14496|14495.3|14499|14498.3|14494|14492.4|199
1750291200000|2025-06-19 00:00:00|14496.7|14496|14496.6|14495.9|14498.8|14497.4|14492.4|14491.7|391
1750291500000|2025-06-19 00:05:00|14497.2|14495.2|14490.7|14489.1|14498.5|14496.5|14486.5|14485.1|239
1750291800000|2025-06-19 00:10:00|14490.8|14489.2|14488.3|14487.6|14491|14490|14484.3|14483.2|202
1750292100000|2025-06-19 00:15:00|14488.5|14487.8|14487.4|14486.7|14490.5|14489.8|14485.2|14484.5|211
1750292400000|2025-06-19 00:20:00|14487.3|14486.6|14486.9|14486.2|14488.1|14487.4|14484.8|14484.1|193
1750292700000|2025-06-19 00:25:00|14487|14486.3|14488.2|14487.5|14491.2|14490.5|14485.6|14484.9|187
1750293000000|2025-06-19 00:30:00|14488.3|14487.6|14492.2|14491.5|14493.5|14492.8|14487.9|14487.2|154
1750293300000|2025-06-19 00:35:00|14491.4|14490.7|14488|14487.3|14493.5|14492.8|14486.3|14485.6|185
1750293600000|2025-06-19 00:40:00|14487.2|14486.5|14494.3|14493.6|14494.3|14493.6|14487.2|14486.5|147
1750293900000|2025-06-19 00:45:00|14494.1|14493.4|14496.5|14495.8|14498.7|14498|14493.6|14492.9|165
1750294200000|2025-06-19 00:50:00|14496.4|14495.7|14487.8|14487.1|14496.8|14496.1|14487.7|14487|285
1750294500000|2025-06-19 00:55:00|14487.7|14487|14489.5|14487.9|14493.4|14492.1|14486.7|14486|321
1750294800000|2025-06-19 01:00:00|14489.4|14487.8|14479.1|14476.9|14489.8|14488.3|14478.4|14476.9|376
1750295100000|2025-06-19 01:05:00|14478.5|14476.4|14491.8|14490.8|14504.8|14502.8|14474.4|14473.1|827
1750295400000|2025-06-19 01:10:00|14492|14491.4|14493.1|14492.4|14498.1|14497.1|14490.8|14489.8|415
1750295700000|2025-06-19 01:15:00|14493.2|14492.5|14490.3|14489.6|14494.1|14493.4|14487.8|14487.1|288
1750296000000|2025-06-19 01:20:00|14490.1|14489.4|14495.8|14495.1|14497.9|14497.2|14488.2|14487.5|247
1750296300000|2025-06-19 01:25:00|14496|14495.3|14498.5|14497.8|14499.9|14499.2|14495.3|14494.6|134
1750296600000|2025-06-19 01:30:00|14498.6|14497.9|14496.4|14495.7|14504.4|14503.7|14495.2|14494.5|187
1750296900000|2025-06-19 01:35:00|14496.9|14496.2|14498.7|14498|14499.6|14498.9|14496.4|14495.7|175
1750297200000|2025-06-19 01:40:00|14498.8|14498.1|14497.1|14496.4|14500.8|14500.1|14494.6|14493.9|209
1750297500000|2025-06-19 01:45:00|14496.8|14496.1|14501.8|14501.1|14504.6|14503.9|14496.8|14496.1|232
1750297800000|2025-06-19 01:50:00|14502.5|14501.8|14504.5|14503.8|14505|14504.3|14501.6|14500.9|202
1750298100000|2025-06-19 01:55:00|14504.9|14503.4|14515.2|14514.5|14516.3|14515.6|14504.9|14503.2|319
1750298400000|2025-06-19 02:00:00|14515.5|14514.8|14510.3|14509.6|14518.2|14517.4|14509.9|14508.9|298
1750298700000|2025-06-19 02:05:00|14510.7|14510|14510.5|14509.8|14513.1|14512.4|14509.8|14509.1|185
1750299000000|2025-06-19 02:10:00|14510.9|14510.2|14508.5|14507.8|14511.6|14510.8|14506.7|14506|218
1750299300000|2025-06-19 02:15:00|14508.4|14507.7|14513.6|14512.9|14514.2|14512.9|14507.9|14507.2|228
1750299600000|2025-06-19 02:20:00|14513.4|14512.7|14515.2|14514.2|14516|14515.3|14510.9|14510.1|136
1750299900000|2025-06-19 02:25:00|14515.1|14514.4|14516.8|14516.1|14517|14516.3|14513.6|14512.9|180
1750300200000|2025-06-19 02:30:00|14516.7|14516|14517.4|14516.7|14518.3|14517.6|14514.8|14514|147
1750300500000|2025-06-19 02:35:00|14517.8|14517.1|14515.8|14515.1|14518.5|14517.8|14514.9|14514.2|129
1750300800000|2025-06-19 02:40:00|14515.7|14515|14516.8|14516.1|14517.6|14516.9|14514.7|14514|162
1750301100000|2025-06-19 02:45:00|14518.1|14516.6|14518.4|14517.7|14520|14519.3|14517.3|14516.6|128
1750301400000|2025-06-19 02:50:00|14518.5|14517.8|14520|14519.3|14522|14521.3|14518.3|14517.6|125
1750301700000|2025-06-19 02:55:00|14520.2|14519.5|14518.6|14517.9|14522.1|14521|14518.6|14517.9|163
1750302000000|2025-06-19 03:00:00|14518.5|14517.8|14519.6|14518.9|14522.3|14521.6|14518.1|14517.4|138
1750302300000|2025-06-19 03:05:00|14519.5|14518.8|14521.1|14520.4|14522.2|14521.5|14519.4|14518.7|137
1750302600000|2025-06-19 03:10:00|14521.3|14520.6|14517.2|14516.5|14522|14521.3|14517.2|14516.4|102
1750302900000|2025-06-19 03:15:00|14517.3|14516.6|14516.8|14516.1|14517.8|14517.1|14515.7|14515|80
1750303200000|2025-06-19 03:20:00|14516.9|14516.2|14517|14516.3|14518.7|14518|14516.5|14515.8|97
1750303500000|2025-06-19 03:25:00|14516.7|14516|14511.9|14511.2|14516.8|14516.1|14511.6|14510.9|143
1750303800000|2025-06-19 03:30:00|14511.7|14511|14509.5|14508.8|14511.7|14511|14508|14507.3|131
1750304100000|2025-06-19 03:35:00|14509.9|14509.2|14508|14507.3|14510.6|14509.9|14507.8|14506.1|71
1750304400000|2025-06-19 03:40:00|14507.8|14507.1|14509.5|14508.8|14510.8|14510.1|14506.5|14505.5|127
1750304700000|2025-06-19 03:45:00|14509.6|14508.9|14510.5|14509.8|14511.2|14510.5|14509.5|14508.8|104
1750305000000|2025-06-19 03:50:00|14509.7|14509|14506.7|14504.9|14509.9|14509.2|14506.3|14504.9|169
1750305300000|2025-06-19 03:55:00|14506.8|14505.1|14507.8|14507.1|14507.9|14507.2|14504.3|14502.6|177
1750305600000|2025-06-19 04:00:00|14507.2|14506.5|14505.7|14505|14509.4|14508.7|14504|14503.2|165
1750305900000|2025-06-19 04:05:00|14505.5|14504.8|14504.9|14504.2|14506.1|14505.4|14503.8|14503.1|79
1750306200000|2025-06-19 04:10:00|14504.6|14503.9|14505.1|14504.4|14506.3|14505.6|14503.3|14502.6|111
1750306500000|2025-06-19 04:15:00|14505.2|14504.5|14504.8|14504.1|14506.8|14505.8|14504.4|14503.7|82
1750306800000|2025-06-19 04:20:00|14504.7|14504|14504.6|14503.9|14505.1|14504.4|14502.9|14502.2|91
1750307100000|2025-06-19 04:25:00|14504.2|14503.5|14504.1|14503.4|14505.8|14505.1|14502.9|14502.2|102
1750307400000|2025-06-19 04:30:00|14503.9|14503.2|14509.2|14508.5|14509.3|14508.6|14503.9|14503.2|103
1750307700000|2025-06-19 04:35:00|14509.1|14508.4|14508.5|14507.8|14510.2|14509|14508.1|14507.4|80
1750308000000|2025-06-19 04:40:00|14508.4|14507.7|14508.6|14507.9|14511.4|14510.7|14508|14507.3|136
1750308300000|2025-06-19 04:45:00|14508.5|14507.8|14507.8|14507.1|14508.8|14508.1|14507|14506.3|67
1750308600000|2025-06-19 04:50:00|14507.7|14507|14505.4|14504.7|14507.8|14507.1|14504|14503.3|82
1750308900000|2025-06-19 04:55:00|14506|14505.3|14504.5|14503.5|14509.5|14507.8|14503.5|14502.8|125
1750309200000|2025-06-19 05:00:00|14504.4|14503.4|14508.4|14507.7|14508.6|14507.9|14504.3|14503|108
1750309500000|2025-06-19 05:05:00|14507.8|14507.1|14508.8|14508.1|14509.8|14509.1|14503.7|14503|113
1750309800000|2025-06-19 05:10:00|14508.6|14507.9|14510.6|14509.9|14511.5|14510.8|14508.6|14507.9|153
1750310100000|2025-06-19 05:15:00|14510.1|14509.4|14514.1|14513.4|14516.4|14515.7|14510|14509.3|106
1750310400000|2025-06-19 05:20:00|14514.8|14514.1|14511.4|14510.7|14514.8|14514.1|14510.3|14509.6|145
1750310700000|2025-06-19 05:25:00|14511.5|14510.8|14514.1|14513.4|14515|14514.3|14511.5|14510.8|112
1750311000000|2025-06-19 05:30:00|14514.2|14513.5|14512.4|14511.7|14517.6|14516.9|14512|14511.3|170
1750311300000|2025-06-19 05:35:00|14512.7|14512|14514.4|14513.7|14515.2|14514.5|14511.9|14511.2|104
1750311600000|2025-06-19 05:40:00|14514.2|14513.5|14516.2|14515.5|14517.6|14516.9|14514|14513.3|141
1750311900000|2025-06-19 05:45:00|14516.3|14515.6|14523|14522.3|14523.3|14522.5|14515.3|14514.6|169
1750312200000|2025-06-19 05:50:00|14522.9|14522.2|14523.5|14522.8|14527.5|14526.2|14522.9|14522.2|301
1750312500000|2025-06-19 05:55:00|14523.3|14522.6|14511.7|14511|14523.3|14522.6|14509.3|14508.6|317
1750312800000|2025-06-19 06:00:00|14511.6|14510.9|14519.9|14519.2|14520.9|14520.1|14511.6|14510.9|273
1750313100000|2025-06-19 06:05:00|14520|14519.3|14521.9|14521.2|14526.3|14525.6|14519.9|14519.2|247
1750313400000|2025-06-19 06:10:00|14521.8|14521.1|14520.6|14519.9|14523.5|14522.8|14516|14515.3|269
1750313700000|2025-06-19 06:15:00|14520.5|14519.8|14525.6|14524|14525.7|14525|14518.4|14517.3|225
1750314000000|2025-06-19 06:20:00|14525.8|14524.1|14519.6|14518.9|14527.1|14526.2|14518.8|14517.8|220
1750314300000|2025-06-19 06:25:00|14519.5|14518.8|14525.9|14525.2|14525.9|14525.2|14519|14518.3|185
1750314600000|2025-06-19 06:30:00|14526.2|14525.5|14533|14532.3|14536.2|14535.5|14526.2|14525.5|273
1750314900000|2025-06-19 06:35:00|14532.7|14532|14529.3|14528.6|14533|14532.3|14524.7|14524|222
1750315200000|2025-06-19 06:40:00|14529.2|14528.5|14525.6|14524.9|14530.6|14529.9|14524|14523.3|167
1750315500000|2025-06-19 06:45:00|14525.5|14524.8|14526.1|14525.4|14528.1|14527.4|14524|14523.3|209
1750315800000|2025-06-19 06:50:00|14526.3|14525.6|14528.1|14527.4|14528.5|14527.8|14523.1|14522.4|259
1750316100000|2025-06-19 06:55:00|14528.4|14527.7|14526.7|14526|14528.4|14527.7|14524.3|14523.6|258
1750316400000|2025-06-19 07:00:00|14526.8|14526.1|14532.8|14532.1|14534.9|14534.2|14524.9|14524.2|341
1750316700000|2025-06-19 07:05:00|14532.7|14532|14532.1|14531.4|14535|14534.3|14530.7|14530|244
1750317000000|2025-06-19 07:10:00|14531.7|14531|14533.9|14533.2|14535.5|14534.8|14528.8|14528.1|233
1750317300000|2025-06-19 07:15:00|14533.6|14532.9|14532.7|14532|14534.9|14534.2|14530.1|14529.4|208
1750317600000|2025-06-19 07:20:00|14532.9|14532.2|14533|14532.3|14534|14533.3|14527.6|14526.9|275
1750317900000|2025-06-19 07:25:00|14532.9|14532.2|14533|14532.3|14535.3|14534.6|14529.6|14528.9|221
1750318200000|2025-06-19 07:30:00|14532.9|14532.2|14530.9|14529.1|14534.7|14534|14526.2|14525.5|402
1750318500000|2025-06-19 07:35:00|14531|14529.2|14533.4|14532.7|14537.8|14537.1|14530.8|14529.1|329
1750318800000|2025-06-19 07:40:00|14534.5|14533.8|14534.7|14534|14536.8|14536.1|14532.9|14532.2|249
1750319100000|2025-06-19 07:45:00|14534.5|14533.8|14530.4|14529.7|14535.3|14534.6|14530.4|14529.7|243
1750319400000|2025-06-19 07:50:00|14530.3|14529.6|14533.4|14532.7|14534.7|14534|14528.8|14528.1|292
1750319700000|2025-06-19 07:55:00|14533.9|14533.2|14539.1|14538.4|14540.9|14540.2|14533.8|14533.1|331
1750320000000|2025-06-19 08:00:00|14539.4|14538.7|14534.7|14534|14541.5|14540.8|14530.7|14530|353
1750320300000|2025-06-19 08:05:00|14534.6|14533.9|14536|14535.3|14537.2|14536.5|14529.7|14529|274
1750320600000|2025-06-19 08:10:00|14536.3|14535.6|14534.2|14533.5|14538.8|14538.1|14533.3|14532.6|238
1750320900000|2025-06-19 08:15:00|14533.8|14533.1|14531.7|14531|14534.5|14533.8|14530.1|14529.4|214
1750321200000|2025-06-19 08:20:00|14531.5|14530.8|14530|14529.3|14535.5|14534.8|14528.8|14528.1|205
1750321500000|2025-06-19 08:25:00|14530.4|14529.7|14530.9|14530.2|14533|14532.3|14529|14528.3|236
1750321800000|2025-06-19 08:30:00|14531.2|14530.5|14536.6|14535.9|14537.4|14536.7|14531.2|14530.5|237
1750322100000|2025-06-19 08:35:00|14536.9|14536.2|14533.5|14532.8|14536.9|14536.2|14533.5|14532.8|193
1750322400000|2025-06-19 08:40:00|14533.7|14533|14534.9|14534.2|14536.5|14535.8|14533.3|14532.6|205
1750322700000|2025-06-19 08:45:00|14534.8|14534.1|14532.9|14532.2|14536.5|14535.8|14532.4|14531.7|170
1750323000000|2025-06-19 08:50:00|14532.6|14531.9|14527|14526.3|14532.6|14531.9|14525.9|14525.2|220
1750323300000|2025-06-19 08:55:00|14526.9|14526.2|14528.8|14528.1|14530.6|14529.9|14526.3|14525.6|203
1750323600000|2025-06-19 09:00:00|14529.1|14528.4|14527.9|14527.2|14529.5|14528.8|14525.6|14524.9|231
1750323900000|2025-06-19 09:05:00|14528.1|14527.4|14532.5|14531.8|14532.5|14531.8|14527.9|14527.2|144
1750324200000|2025-06-19 09:10:00|14532|14531.3|14532.5|14531.8|14535.8|14535.1|14532|14531.3|150
1750324500000|2025-06-19 09:15:00|14532.4|14531.7|14535|14534.3|14536.4|14535.7|14532.3|14531.6|168
1750324800000|2025-06-19 09:20:00|14535.3|14534.6|14536.9|14536.2|14538.2|14537.1|14533.2|14532.5|135
1750325100000|2025-06-19 09:25:00|14537.2|14536.5|14535.5|14534.8|14539.2|14538.4|14534.5|14533.7|155
1750325400000|2025-06-19 09:30:00|14535.3|14534.6|14537.5|14536.8|14538.7|14538|14534.7|14534|180
1750325700000|2025-06-19 09:35:00|14537.3|14536.6|14537.7|14537|14539.5|14538|14536.2|14535|144
1750326000000|2025-06-19 09:40:00|14537.8|14537.1|14537.4|14536.7|14539.2|14538.5|14536.5|14535.8|119
1750326300000|2025-06-19 09:45:00|14537.5|14536.8|14539.5|14538.8|14539.9|14539.2|14537.3|14536.6|141
1750326600000|2025-06-19 09:50:00|14539.6|14538.9|14547.8|14547.1|14547.8|14547.1|14539.4|14538.7|150
1750326900000|2025-06-19 09:55:00|14547.6|14546.9|14544.3|14543.6|14547.6|14546.9|14543|14542.3|171
1750327200000|2025-06-19 10:00:00|14544.6|14543.9|14546.8|14546.1|14546.9|14546.2|14543.2|14542.5|198
1750327500000|2025-06-19 10:05:00|14546.9|14546.2|14548.2|14547.5|14549.2|14548.5|14546.1|14545.4|134
1750327800000|2025-06-19 10:10:00|14548.4|14547.7|14543.7|14543|14554|14553.3|14542.7|14542|201
1750328100000|2025-06-19 10:15:00|14543.6|14542.9|14545.2|14544.5|14546.2|14545.5|14541.8|14541.1|161
1750328400000|2025-06-19 10:20:00|14544.8|14544.1|14542.3|14541.6|14544.9|14544.2|14541.8|14541.1|142
1750328700000|2025-06-19 10:25:00|14542.2|14541.5|14544.3|14543.6|14545.3|14544.6|14541.5|14540.8|154
1750329000000|2025-06-19 10:30:00|14544.4|14543.7|14549.2|14548.5|14550.7|14550|14544.4|14543.7|193
1750329300000|2025-06-19 10:35:00|14549.3|14548.6|14551.6|14550.9|14554|14553.3|14549.2|14548.5|148
1750329600000|2025-06-19 10:40:00|14551.9|14551.2|14559.9|14559.2|14560.9|14560.2|14551.9|14551.2|210
1750329900000|2025-06-19 10:45:00|14560.5|14559.8|14564|14563.3|14566|14565.3|14560|14559.3|185
1750330200000|2025-06-19 10:50:00|14564.1|14563.4|14567.9|14567.2|14571.9|14571.2|14563.9|14563.2|274
1750330500000|2025-06-19 10:55:00|14568|14567.3|14571.1|14570.4|14576.1|14575.4|14567|14566.3|240
1750330800000|2025-06-19 11:00:00|14571.2|14570.5|14574.7|14574|14576.4|14575.7|14570.5|14569.8|241
1750331100000|2025-06-19 11:05:00|14575|14574.3|14576|14575.3|14576.6|14575.9|14571.4|14570.7|212
1750331400000|2025-06-19 11:10:00|14576.1|14575.4|14569.4|14568.7|14577.3|14576.6|14569.4|14568.7|203
1750331700000|2025-06-19 11:15:00|14569.1|14568.4|14569.5|14568.8|14571.3|14570.6|14567.9|14567.2|173
1750332000000|2025-06-19 11:20:00|14568.9|14568.2|14564.1|14563.4|14571.1|14570.4|14563.7|14563|195
1750332300000|2025-06-19 11:25:00|14564.2|14563.5|14563.6|14562.9|14564.2|14563.5|14560.7|14560|180
1750332600000|2025-06-19 11:30:00|14563.7|14563|14559.6|14558.9|14565.2|14564.5|14559.3|14558.6|153
1750332900000|2025-06-19 11:35:00|14559.3|14558.6|14568.5|14567.8|14570.1|14569.4|14559.3|14558.6|199
1750333200000|2025-06-19 11:40:00|14568.6|14567.9|14565|14564.3|14571|14570.3|14564.5|14563.8|147
1750333500000|2025-06-19 11:45:00|14564.3|14563.6|14566.2|14565.5|14567.4|14566.7|14564.2|14563.5|113
1750333800000|2025-06-19 11:50:00|14566|14565.3|14571.3|14570.6|14573.6|14572.9|14566|14565.3|169
1750334100000|2025-06-19 11:55:00|14571.2|14570.5|14567.5|14566.8|14572.8|14572.1|14566.7|14566|303
1750334400000|2025-06-19 12:00:00|14567.6|14566.9|14561.7|14561|14571.7|14571|14561.5|14560.8|306
1750334700000|2025-06-19 12:05:00|14561.9|14561.2|14567.5|14566.8|14567.5|14566.8|14560.4|14559.7|186
1750335000000|2025-06-19 12:10:00|14567.2|14566.5|14569.6|14568.9|14572.6|14570.2|14566.7|14566|188
1750335300000|2025-06-19 12:15:00|14569.4|14568.7|14565.3|14564.6|14569.6|14568.9|14563.9|14563.2|184
1750335600000|2025-06-19 12:20:00|14565.5|14564.8|14569.9|14569.2|14571.2|14570.5|14564.2|14563.5|161
1750335900000|2025-06-19 12:25:00|14570.1|14569.4|14566.5|14565.8|14570.8|14570.1|14565.9|14565.2|206
1750336200000|2025-06-19 12:30:00|14566.6|14565.9|14565|14564.3|14569.1|14568.4|14564.8|14564.1|175
1750336500000|2025-06-19 12:35:00|14564.8|14564.1|14561.6|14560.9|14565.1|14564.4|14558.2|14557.5|209
1750336800000|2025-06-19 12:40:00|14560.9|14560.2|14559.6|14558.9|14562.3|14561.6|14557.5|14556.8|200
1750337100000|2025-06-19 12:45:00|14559.7|14559|14555|14554.3|14560.7|14560|14554.3|14553.6|179
1750337400000|2025-06-19 12:50:00|14555.3|14554.6|14552|14551.3|14556.2|14555.5|14551.1|14550.4|202
1750337700000|2025-06-19 12:55:00|14551.6|14550.9|14554.6|14553.9|14555.8|14555.1|14551.4|14550.7|174
1750338000000|2025-06-19 13:00:00|14554.7|14554|14554.6|14553.9|14558.6|14557.3|14553.6|14552.9|203
1750338300000|2025-06-19 13:05:00|14554.5|14553.8|14549.9|14549.2|14555.8|14553.9|14546.8|14546.1|237
1750338600000|2025-06-19 13:10:00|14549.7|14549|14547.4|14546.7|14549.7|14549|14545.4|14544.7|141
1750338900000|2025-06-19 13:15:00|14547.5|14546.8|14546|14545.3|14548|14547.3|14543.4|14542.7|147
1750339200000|2025-06-19 13:20:00|14545.8|14545.1|14545.5|14544.8|14545.8|14545.1|14542|14541.3|153
1750339500000|2025-06-19 13:25:00|14545.1|14544.4|14546.7|14546|14548.2|14547.5|14544.8|14544.1|186
1750339800000|2025-06-19 13:30:00|14546.6|14545.9|14543.2|14542.5|14547.3|14546.6|14541.4|14540.7|164
1750340100000|2025-06-19 13:35:00|14543.4|14542.7|14549.8|14549.1|14550.8|14550.1|14543.3|14542.6|269
1750340400000|2025-06-19 13:40:00|14549.9|14549.2|14547.1|14546.4|14553.5|14552.8|14547|14546.3|246
1750340700000|2025-06-19 13:45:00|14547|14546.3|14537.9|14536.4|14547|14546.3|14535.6|14534.4|320
1750341000000|2025-06-19 13:50:00|14537.3|14536.3|14539.3|14538.6|14540.5|14539.8|14537|14535.6|226
1750341300000|2025-06-19 13:55:00|14539.4|14538.7|14542.8|14542.1|14545.1|14544.4|14538.6|14537.9|281
1750341600000|2025-06-19 14:00:00|14542.7|14542|14544|14543.3|14544.5|14543.8|14540.8|14540.1|292
1750341900000|2025-06-19 14:05:00|14543.9|14543.2|14547.8|14547.1|14549.4|14548.7|14543.3|14542.6|166
1750342200000|2025-06-19 14:10:00|14547.9|14547.2|14547.3|14546.6|14548.8|14548.1|14546.5|14545.4|130
1750342500000|2025-06-19 14:15:00|14547.4|14546.7|14546.1|14545.4|14548|14547.3|14541.1|14540.4|136
1750342800000|2025-06-19 14:20:00|14546.2|14545.5|14550.1|14549.4|14551.9|14551.2|14545.5|14544.8|223
1750343100000|2025-06-19 14:25:00|14550.5|14549.8|14560.8|14560.1|14561|14560.3|14550.4|14549.7|222
1750343400000|2025-06-19 14:30:00|14561.1|14560.4|14561.8|14561.1|14564|14563.3|14559.5|14558.8|196
1750343700000|2025-06-19 14:35:00|14561.4|14560.7|14559.7|14559|14563.8|14563.1|14559.6|14558.7|156
1750344000000|2025-06-19 14:40:00|14559.5|14558.8|14559.9|14559.2|14561.4|14560.7|14559.4|14558.7|166
1750344300000|2025-06-19 14:45:00|14559.7|14559|14567.3|14566.6|14568.4|14567.7|14559.6|14558.9|218
1750344600000|2025-06-19 14:50:00|14567.4|14566.7|14568.5|14567.5|14569.2|14568.5|14566.4|14565.7|259
1750344900000|2025-06-19 14:55:00|14568.6|14567.6|14571.1|14570.4|14571.8|14571.1|14568.6|14567.6|267
1750345200000|2025-06-19 15:00:00|14571.2|14570.5|14571.2|14570.5|14573.7|14573|14569|14568.3|270
1750345500000|2025-06-19 15:05:00|14571.1|14570.4|14571.4|14570.7|14574.2|14573.5|14568.1|14567.4|163
1750345800000|2025-06-19 15:10:00|14571.5|14570.8|14568.4|14567.7|14571.6|14570.9|14567.3|14566.6|201
1750346100000|2025-06-19 15:15:00|14568.5|14567.8|14567.2|14566.5|14569.5|14568.8|14565.8|14565.1|139
1750346400000|2025-06-19 15:20:00|14566.9|14566.2|14566.8|14566.1|14567.4|14566.7|14564.9|14564.2|85
1750346700000|2025-06-19 15:25:00|14566.9|14566.2|14574.9|14574.2|14576.3|14575.6|14566.8|14566.1|89
1750347000000|2025-06-19 15:30:00|14574.8|14574.1|14570.3|14569.6|14575.4|14574.7|14570.3|14569.3|83
1750347300000|2025-06-19 15:35:00|14570.8|14570.1|14566.8|14566.1|14571.7|14570.6|14564.7|14564|79
1750347600000|2025-06-19 15:40:00|14568.4|14567.7|14566.2|14565.5|14568.9|14568.2|14563.7|14563|108
1750347900000|2025-06-19 15:45:00|14566.5|14565.8|14564.7|14563|14568|14566.5|14562.9|14561.8|105
1750348200000|2025-06-19 15:50:00|14564.6|14562.8|14562.5|14561.8|14564.6|14563.6|14561.2|14560.5|123
1750348500000|2025-06-19 15:55:00|14563|14562.3|14564.4|14563.7|14565.2|14564.5|14561.5|14560.8|170
1750348800000|2025-06-19 16:00:00|14563.9|14563.2|14567.1|14566.4|14567.8|14567.1|14563.1|14562.4|135
1750349100000|2025-06-19 16:05:00|14567.4|14566.7|14567.7|14566.7|14570.5|14569.5|14565.6|14564.9|77
1750349400000|2025-06-19 16:10:00|14567.1|14566.4|14567.3|14566.6|14567.5|14566.8|14565.1|14564.4|61
1750349700000|2025-06-19 16:15:00|14567.2|14566.5|14569.9|14569.2|14571|14570.3|14567.1|14566.4|101
1750350000000|2025-06-19 16:20:00|14569.8|14569.1|14569.7|14569|14571|14570.3|14568.5|14567.8|108
1750350300000|2025-06-19 16:25:00|14569|14568.3|14568.1|14567.4|14570.1|14569.4|14566.6|14565.9|106
1750350600000|2025-06-19 16:30:00|14568.2|14567.5|14573.5|14572.8|14573.6|14572.9|14568.1|14567.4|81
1750350900000|2025-06-19 16:35:00|14573.4|14572.7|14570.2|14569.5|14575.9|14573.3|14568.2|14567.5|74
1750351200000|2025-06-19 16:40:00|14570.1|14569.4|14569.9|14569.2|14571.6|14570.9|14569.7|14569|65
1750351500000|2025-06-19 16:45:00|14570.1|14569.4|14569.4|14568.7|14570.4|14569.7|14568.4|14567.7|58
1750351800000|2025-06-19 16:50:00|14569.5|14568.8|14572.2|14571.5|14573.1|14572.4|14569.5|14568.8|79
1750352100000|2025-06-19 16:55:00|14572|14571.3|14571.9|14571.2|14573.2|14572.5|14570.8|14570.1|71
1750352400000|2025-06-19 17:00:00|14572.2|14571.5|14569|14568.3|14573.4|14572.7|14568.8|14568.1|46
1750352700000|2025-06-19 17:05:00|14569.1|14568.4|14566.6|14565.9|14569.1|14568.4|14565.6|14564.9|112
1750353000000|2025-06-19 17:10:00|14566.7|14566|14562.8|14562.1|14566.7|14566|14562.3|14561.6|77
1750353300000|2025-06-19 17:15:00|14562.6|14561.9|14564.6|14563.9|14565.9|14565.2|14562.5|14561.8|46
1750353600000|2025-06-19 17:20:00|14564.4|14563.7|14564.4|14562.9|14565.3|14564.6|14562.2|14561.5|39
1750353900000|2025-06-19 17:25:00|14564.3|14563.6|14563.5|14562.8|14564.7|14564|14563.5|14562.8|18
1750354200000|2025-06-19 17:30:00|14563.3|14562.6|14561.5|14560.8|14563.3|14562.6|14558.7|14558|71
1750354500000|2025-06-19 17:35:00|14561.4|14560.7|14564.9|14564.2|14566.8|14566.1|14559.3|14558.6|90
1750354800000|2025-06-19 17:40:00|14565|14564.3|14559.6|14558.9|14565.4|14564.7|14558.8|14558.1|121
1750355100000|2025-06-19 17:45:00|14559.3|14558.6|14556.5|14555.8|14559.3|14558.6|14555|14554.3|187
1750355400000|2025-06-19 17:50:00|14556.6|14555.9|14552.3|14551.6|14556.9|14556.2|14552.3|14551.6|161
1750355700000|2025-06-19 17:55:00|14552.4|14551.7|14550.9|14550.2|14552.4|14551.7|14548|14547.3|92
1750356000000|2025-06-19 18:00:00|14551.1|14550.4|14550.4|14549.7|14554|14553.3|14550.1|14549.4|146
1750356300000|2025-06-19 18:05:00|14550.1|14549.4|14551|14550.3|14551.9|14551.2|14549.5|14548.8|90
1750356600000|2025-06-19 18:10:00|14550.9|14550.2|14551.1|14549.6|14552.9|14552.2|14550.7|14549.6|72
1750356900000|2025-06-19 18:15:00|14550.1|14549.1|14550.1|14548.5|14553|14552.3|14549.4|14548.5|66
1750357200000|2025-06-19 18:20:00|14550.2|14548.6|14548.4|14547.4|14550.9|14549.8|14548.2|14547.2|68
1750357500000|2025-06-19 18:25:00|14548.3|14547.3|14546.5|14545.8|14548.5|14547.5|14546.1|14545.1|47
1750357800000|2025-06-19 18:30:00|14546.4|14545.7|14543.9|14543.2|14546.4|14545.7|14543.6|14542.9|45
1750358100000|2025-06-19 18:35:00|14544.1|14543.4|14548.1|14547.4|14548.6|14547.9|14542.1|14541.4|81
1750358400000|2025-06-19 18:40:00|14547.4|14546.7|14549.6|14548.9|14550.3|14549.6|14547|14545.9|60
1750358700000|2025-06-19 18:45:00|14549.7|14549|14549.4|14548.7|14550.9|14549.7|14549.2|14548.2|71
1750359000000|2025-06-19 18:50:00|14549.3|14548.6|14549.7|14548|14550.9|14549.5|14549.3|14547.8|45
1750359300000|2025-06-19 18:55:00|14549|14547.4|14549.9|14548.3|14551.3|14549.5|14548.5|14547.2|48
1750359600000|2025-06-19 19:00:00|14549.4|14548.2|14548.1|14547.4|14549.4|14548.6|14548.1|14546.8|62
1750359900000|2025-06-19 19:05:00|14548.2|14547.5|14546.2|14545.5|14549.2|14548.5|14546.1|14545.4|51
1750360200000|2025-06-19 19:10:00|14546|14545.3|14546|14543.3|14546.6|14545.4|14543.6|14541.3|45
1750360500000|2025-06-19 19:15:00|14545.4|14542.7|14541.6|14539.9|14545.4|14542.7|14541.4|14539.7|28
1750360800000|2025-06-19 19:20:00|14541.8|14539.6|14539.6|14537.9|14542.9|14540.4|14538.9|14536.5|41
1750361100000|2025-06-19 19:25:00|14539.4|14537.7|14539.8|14538.1|14541.8|14539.5|14539.3|14537.4|40
1750361400000|2025-06-19 19:30:00|14539.7|14537.5|14540.8|14538.6|14540.8|14538.6|14537.7|14535.1|48
1750361700000|2025-06-19 19:35:00|14540.1|14537.9|14538.1|14536.4|14540.2|14537.9|14538.1|14535.8|36
1750362000000|2025-06-19 19:40:00|14538|14536.3|14539.3|14536.1|14539.6|14536.6|14536|14533.6|34
1750362300000|2025-06-19 19:45:00|14540.4|14537.1|14539.8|14537.6|14540.6|14538.4|14538.6|14536|35
1750362600000|2025-06-19 19:50:00|14539.6|14537.4|14537.9|14536.2|14540.1|14537.4|14537.4|14534.8|34
1750362900000|2025-06-19 19:55:00|14537.6|14534.9|14544.6|14542.4|14544.6|14542.4|14537.6|14534.9|59
1750363200000|2025-06-19 20:00:00|14545.7|14542.5|14543.2|14541|14546.2|14544|14542.6|14539.9|64
1750363500000|2025-06-19 20:05:00|14544.6|14541.4|14545.1|14543.4|14545.7|14543.6|14543.4|14541.1|29
1750363800000|2025-06-19 20:10:00|14546.1|14544.3|14549.2|14547|14549.5|14547|14546.1|14544.3|21
1750364100000|2025-06-19 20:15:00|14549.3|14547.1|14548.3|14546.6|14549.5|14547.4|14548.3|14546.4|20
1750364400000|2025-06-19 20:20:00|14548.6|14545.9|14547.9|14546.2|14548.6|14546.4|14547.9|14545.9|7
1750364700000|2025-06-19 20:25:00|14548.3|14546.3|14543|14541.3|14549.5|14547.3|14542.5|14540.6|37
1750365000000|2025-06-19 20:30:00|14543.2|14541.5|14544.5|14542.8|14545.5|14543.1|14543.2|14541.5|39
1750365300000|2025-06-19 20:35:00|14545.3|14543.1|14546.3|14544.6|14546.8|14544.6|14544.5|14542.5|23
1750365600000|2025-06-19 20:40:00|14547.4|14545.2|14546.9|14544.2|14548|14546|14546.4|14544.1|37
1750365900000|2025-06-19 20:45:00|14546.6|14543.9|14545.4|14542.5|14546.8|14543.9|14545|14542|30
1750366200000|2025-06-19 20:50:00|14545.3|14542.3|14545.4|14542.5|14545.6|14542.9|14545.2|14541.9|63
1750366500000|2025-06-19 20:55:00|14545.9|14542|14554.3|14547.3|14554.3|14547.3|14545.2|14540.5|63
1750366800000|2025-06-19 21:00:00|14548.4|14541.4|14548.8|14541.8|14548.8|14541.8|14548.4|14541.4|3
1750367400000|2025-06-19 21:10:00|14544.8|14537.8|14552.3|14545.3|14552.3|14545.3|14544.8|14537.8|5
1750367700000|2025-06-19 21:15:00|14554.3|14547.3|14552.3|14545.3|14558.5|14551.5|14552.3|14545.3|7
1750368000000|2025-06-19 21:20:00|14549.3|14542.3|14545.5|14538.5|14550|14544.4|14542.5|14535.5|17
1750368300000|2025-06-19 21:25:00|14545.3|14538.3|14544.5|14537.5|14545.3|14538.3|14541.8|14534.8|6
1750369500000|2025-06-19 21:45:00|14545.6|14538.6|14545.5|14538.5|14545.6|14538.6|14545.5|14538.5|2
1750370100000|2025-06-19 21:55:00|14547|14540|14550|14543|14553.6|14546.6|14547|14540|19
1750370400000|2025-06-19 22:00:00|14550.3|14543.3|14553.6|14547.3|14559.9|14552.9|14548.7|14541.7|73
1750370700000|2025-06-19 22:05:00|14553.1|14547.8|14544.9|14542.9|14554.3|14551.4|14544.9|14542.9|51
1750371000000|2025-06-19 22:10:00|14546.6|14541.9|14550.8|14548.8|14555.3|14553.3|14546.6|14541.9|51
1750371300000|2025-06-19 22:15:00|14551.7|14549.8|14553.7|14551.9|14557|14555.1|14551.7|14549.8|125
1750371600000|2025-06-19 22:20:00|14553.9|14552.1|14550.1|14548.3|14554.9|14553.1|14550.1|14548.3|108
1750371900000|2025-06-19 22:25:00|14550.2|14548.5|14549|14547.3|14553.3|14551.2|14548.2|14546.6|96
1750372200000|2025-06-19 22:30:00|14548.8|14547.1|14554.5|14552.7|14555.2|14553.8|14548.8|14547.1|134
1750372500000|2025-06-19 22:35:00|14554.6|14552.5|14552.9|14551|14555.3|14553.5|14551.2|14549.2|116
1750372800000|2025-06-19 22:40:00|14553.4|14551.5|14551.6|14549.8|14556.1|14554.3|14550.9|14549.1|95
1750373100000|2025-06-19 22:45:00|14551.9|14550.1|14552.7|14550.9|14557.1|14555.2|14551.6|14549.8|128
1750373400000|2025-06-19 22:50:00|14551.9|14550.8|14552|14550.2|14553.7|14551.4|14548.8|14547|123
1750373700000|2025-06-19 22:55:00|14552.2|14550.3|14549.9|14548|14553.6|14551.7|14549.4|14547.6|108
1750374000000|2025-06-19 23:00:00|14548.6|14546.6|14548.6|14546.4|14551.3|14550.3|14546.6|14545.6|133
1750374300000|2025-06-19 23:05:00|14548.5|14546.2|14544|14543|14548.5|14546.2|14543|14542|117
1750374600000|2025-06-19 23:10:00|14543.8|14542.8|14543.9|14543.2|14546.8|14545|14543|14541.9|102
1750374900000|2025-06-19 23:15:00|14543.8|14543.1|14533|14532|14544.3|14543.6|14532.7|14531.7|186
1750375200000|2025-06-19 23:20:00|14532.7|14531.9|14528|14527.3|14534.5|14533.8|14528|14527.3|151
1750375500000|2025-06-19 23:25:00|14527.8|14527.1|14531.2|14528.7|14531.3|14529.8|14525.8|14524.7|116
1750375800000|2025-06-19 23:30:00|14531.3|14528.6|14531.4|14530.4|14534.3|14532.7|14526.8|14524.2|183
1750376100000|2025-06-19 23:35:00|14531.5|14530.5|14534.1|14533.1|14534.1|14533.1|14530|14529.3|104
1750376400000|2025-06-19 23:40:00|14534|14533|14526.5|14525.8|14535.4|14534.4|14525.9|14525.2|183
1750376700000|2025-06-19 23:45:00|14526.3|14525.6|14529.1|14526.3|14530.2|14529.5|14525.8|14525.1|202
1750377000000|2025-06-19 23:50:00|14529|14526.1|14523.3|14522.6|14529.1|14528.2|14521.9|14521.2|182
1750377300000|2025-06-19 23:55:00|14523.2|14522.5|14523.7|14523|14523.7|14523|14520.1|14519.4|138
1750377600000|2025-06-20 00:00:00|14523.4|14522.7|14515|14514.3|14524.8|14524.1|14512.7|14512|329
1750377900000|2025-06-20 00:05:00|14515.1|14514.4|14527.7|14527|14528.3|14527.6|14514.8|14514.1|253
1750378200000|2025-06-20 00:10:00|14527.3|14526.6|14521.3|14520.6|14528.9|14528.2|14521.3|14520.6|256
1750378500000|2025-06-20 00:15:00|14521.1|14520.4|14524.7|14524|14528.7|14528|14519.6|14518.9|301
1750378800000|2025-06-20 00:20:00|14523.9|14523.2|14527|14526.3|14528.4|14527.7|14522.8|14522.1|159
1750379100000|2025-06-20 00:25:00|14527.2|14526.5|14527|14526.3|14532.6|14530.5|14524.6|14523.9|193
1750379400000|2025-06-20 00:30:00|14526.5|14525.8|14525.9|14525.2|14527.8|14527.1|14521.8|14521.1|162
1750379700000|2025-06-20 00:35:00|14525.8|14525.1|14524.8|14524.1|14527.4|14526.7|14521.3|14520.6|150
1750380000000|2025-06-20 00:40:00|14524.9|14524.2|14521|14520.3|14525.4|14524.7|14519.9|14519.2|167
1750380300000|2025-06-20 00:45:00|14520.9|14520.2|14517.9|14517.2|14522.9|14522.2|14516.7|14516|243
1750380600000|2025-06-20 00:50:00|14517.7|14517|14526.6|14524.2|14527.5|14526.8|14514.7|14514|443
1750380900000|2025-06-20 00:55:00|14526.5|14525.7|14525.8|14525.1|14528|14526.9|14523|14521.4|336
1750381200000|2025-06-20 01:00:00|14525.9|14525.2|14534|14533.3|14534.5|14533.8|14522.7|14521.1|280
1750381500000|2025-06-20 01:05:00|14533.9|14533.2|14527.7|14527|14534.6|14533.9|14526.1|14525.4|242
1750381800000|2025-06-20 01:10:00|14527.9|14527.2|14525.8|14525.1|14528.1|14527.4|14523.7|14523|206
1750382100000|2025-06-20 01:15:00|14525.5|14524.8|14525.7|14525|14527.1|14526.4|14522.3|14521.6|245
1750382400000|2025-06-20 01:20:00|14526.2|14525.5|14525.6|14524.9|14530|14529.3|14525.5|14524.8|202
1750382700000|2025-06-20 01:25:00|14525.7|14525|14529.1|14528.4|14530.2|14529.5|14525.7|14525|182
1750383000000|2025-06-20 01:30:00|14529.2|14528.5|14531.1|14530.4|14533.3|14532.6|14528.8|14527.9|173
1750383300000|2025-06-20 01:35:00|14531|14530.3|14533.4|14532.4|14534.1|14532.9|14525.6|14524.9|167
1750383600000|2025-06-20 01:40:00|14533.6|14532.6|14529.8|14529.1|14536.4|14535.6|14529.2|14528.5|148
1750383900000|2025-06-20 01:45:00|14529.4|14528.7|14527.9|14527.2|14531.8|14530.6|14527.4|14526.1|184
1750384200000|2025-06-20 01:50:00|14528|14527.3|14530.1|14529.4|14531.2|14530.5|14527.9|14527.2|163
1750384500000|2025-06-20 01:55:00|14530|14529.3|14534|14533.3|14534.3|14533.5|14529.9|14529.2|227
1750384800000|2025-06-20 02:00:00|14534.2|14533.5|14531.4|14530.7|14536.1|14535.4|14530.3|14529.6|161
1750385100000|2025-06-20 02:05:00|14531.3|14530.6|14534.4|14533.7|14536.8|14536.1|14531.3|14529.7|184
1750385400000|2025-06-20 02:10:00|14534.5|14533.8|14534.6|14533.9|14536.4|14535.7|14531.9|14531.1|190
1750385700000|2025-06-20 02:15:00|14534.7|14534|14533|14532.3|14536.8|14536.1|14532.7|14532|135
1750386000000|2025-06-20 02:20:00|14532.9|14532.2|14529.1|14528.4|14533.2|14532.5|14528.5|14527.8|107
1750386300000|2025-06-20 02:25:00|14528.6|14527.9|14528.1|14526.4|14531.7|14531|14527.1|14525.9|97
1750386600000|2025-06-20 02:30:00|14528|14526.3|14527.4|14526.7|14529.8|14529.1|14524.8|14523.3|158
1750386900000|2025-06-20 02:35:00|14526.7|14526|14524.1|14523.4|14527.2|14526.3|14523.7|14522.9|161
1750387200000|2025-06-20 02:40:00|14524|14523.3|14524.4|14523.7|14528.8|14527.2|14523.5|14522.8|117
1750387500000|2025-06-20 02:45:00|14524.6|14523.9|14525.8|14525.1|14527.8|14527.1|14524.6|14523.9|92
1750387800000|2025-06-20 02:50:00|14525.7|14525|14526.8|14526.1|14527.7|14527|14523.9|14523.2|104
1750388100000|2025-06-20 02:55:00|14526.6|14525.9|14525.2|14524.5|14528.9|14528.2|14524.4|14523.7|144
1750388400000|2025-06-20 03:00:00|14525.3|14524.6|14525.7|14525|14526.7|14526|14523.8|14523.1|151
1750388700000|2025-06-20 03:05:00|14525.8|14525.1|14522.7|14522|14526.1|14525.4|14522.1|14521.4|138
1750389000000|2025-06-20 03:10:00|14522.9|14522.2|14522.3|14521.6|14523.8|14523.1|14521.2|14520.5|158
1750389300000|2025-06-20 03:15:00|14522.4|14521.7|14522.4|14521.7|14522.6|14521.9|14519.7|14518.7|124
1750389600000|2025-06-20 03:20:00|14522.3|14521.6|14523.4|14522.7|14524.7|14524|14522.1|14521.4|140
1750389900000|2025-06-20 03:25:00|14523.2|14522.5|14526.6|14525.9|14526.6|14525.9|14522.7|14522|142
1750390200000|2025-06-20 03:30:00|14526.8|14526.1|14525.9|14525.2|14530|14529.3|14523.8|14523.1|119
1750390500000|2025-06-20 03:35:00|14524.9|14524.2|14528.9|14528.2|14530.9|14530.2|14524.6|14523.9|143
1750390800000|2025-06-20 03:40:00|14528.8|14528.1|14528.3|14527.6|14529.5|14528.8|14527.1|14526.4|109
1750391100000|2025-06-20 03:45:00|14528.9|14528.2|14527.2|14526.5|14532|14531.3|14526.7|14526|147
1750391400000|2025-06-20 03:50:00|14527.1|14526.4|14526.8|14526.1|14527.4|14526.7|14524.3|14523.6|90
1750391700000|2025-06-20 03:55:00|14526.7|14526|14528.1|14527.4|14530.1|14529.4|14525.8|14525.1|180
1750392000000|2025-06-20 04:00:00|14528.3|14527.6|14529.1|14528.4|14530.8|14530.1|14528.3|14527.6|117
1750392300000|2025-06-20 04:05:00|14528.9|14528.2|14526.7|14526|14529.1|14528.4|14525.3|14524.6|106
1750392600000|2025-06-20 04:10:00|14526.8|14526.1|14526.1|14525.4|14527.1|14526.4|14525.1|14524.4|98
1750392900000|2025-06-20 04:15:00|14526.5|14525.8|14526.2|14525.5|14527.5|14526.8|14525.1|14524.4|111
1750393200000|2025-06-20 04:20:00|14526.6|14525.9|14528.1|14527.4|14528.3|14527.6|14525.6|14524.9|97
1750393500000|2025-06-20 04:25:00|14528.2|14527.5|14533.2|14531.5|14533.2|14532|14527.1|14526.4|120
1750393800000|2025-06-20 04:30:00|14533.3|14531.6|14534.5|14533|14536|14535.3|14532.4|14531.6|155
1750394100000|2025-06-20 04:35:00|14534.6|14533.6|14539.7|14539|14539.7|14539|14534.1|14533|149
1750394400000|2025-06-20 04:40:00|14539.8|14539.1|14536.3|14535.3|14539.8|14539.1|14536.1|14535.2|101
1750394700000|2025-06-20 04:45:00|14536.4|14535.4|14538.3|14537.6|14538.6|14537.9|14535.2|14534.2|83
1750395000000|2025-06-20 04:50:00|14538.2|14537.5|14535.4|14534.7|14538.5|14537.8|14535.1|14534.4|116
1750395300000|2025-06-20 04:55:00|14535.5|14534.8|14536.2|14534.6|14540|14539.3|14534.6|14533.9|150
1750395600000|2025-06-20 05:00:00|14536.4|14534.9|14537.6|14536.9|14537.6|14536.9|14533.7|14533|118
1750395900000|2025-06-20 05:05:00|14537.4|14536.7|14535.3|14533.3|14537.6|14536.9|14534.9|14533.2|70
1750396200000|2025-06-20 05:10:00|14535.2|14533.4|14536.3|14535.6|14537.2|14536.5|14531.4|14530.2|158
1750396500000|2025-06-20 05:15:00|14536.6|14535.9|14539.6|14538.9|14540.6|14539.7|14535.9|14534.6|143
1750396800000|2025-06-20 05:20:00|14539.5|14538.8|14542.7|14542|14542.9|14542.2|14539|14538.3|101
1750397100000|2025-06-20 05:25:00|14542.5|14541.8|14545.8|14544.8|14546.6|14545.9|14541.4|14540.7|184
1750397400000|2025-06-20 05:30:00|14545.9|14544.9|14544|14543|14547.4|14546.7|14543.9|14542.1|175
1750397700000|2025-06-20 05:35:00|14543.9|14542.9|14546.2|14545.5|14546.7|14546|14543.9|14542.9|163
1750398000000|2025-06-20 05:40:00|14546.3|14545.6|14543.9|14543.2|14548.6|14547.9|14543.5|14542.7|180
1750398300000|2025-06-20 05:45:00|14544.3|14542.7|14548.1|14547.4|14548.9|14548.2|14544.2|14542.7|216
1750398600000|2025-06-20 05:50:00|14548|14547.3|14544.6|14543.9|14548.5|14547.8|14544.6|14543.9|226
1750398900000|2025-06-20 05:55:00|14544.5|14543.8|14544.6|14543.9|14545.6|14544.9|14540.9|14540|267
1750399200000|2025-06-20 06:00:00|14544.7|14544|14539.4|14538.7|14548.2|14547.5|14539.4|14538.7|265
1750399500000|2025-06-20 06:05:00|14539.7|14539|14540.8|14539|14543.6|14542.9|14539.3|14538.6|192
1750399800000|2025-06-20 06:10:00|14540.9|14539.1|14534.7|14534|14541.3|14539.5|14534|14533.3|221
1750400100000|2025-06-20 06:15:00|14534.6|14533.9|14530.6|14529.9|14534.6|14533.9|14528.6|14527.9|187
1750400400000|2025-06-20 06:20:00|14530.4|14529.7|14538.7|14538|14539.8|14539.1|14529.8|14529.1|268
1750400700000|2025-06-20 06:25:00|14538.6|14537.9|14540.4|14539.7|14541.9|14541.2|14537.6|14536.9|197
1750401000000|2025-06-20 06:30:00|14540.5|14539.8|14538.3|14537.6|14542.6|14541.9|14535.2|14534.5|210
1750401300000|2025-06-20 06:35:00|14538.2|14537.5|14536.8|14536.1|14539|14538.3|14535.2|14534.5|206
1750401600000|2025-06-20 06:40:00|14537|14536.3|14537.9|14537.2|14538.9|14538.2|14535.4|14534.7|207
1750401900000|2025-06-20 06:45:00|14538|14537.3|14537.8|14537.1|14539.2|14538.5|14533.5|14532.8|204
1750402200000|2025-06-20 06:50:00|14538.3|14537.6|14537.9|14537.2|14538.7|14537.7|14536.3|14535.6|161
1750402500000|2025-06-20 06:55:00|14538.1|14537.4|14538.7|14538|14539.1|14538.2|14537.3|14536.6|233
1750402800000|2025-06-20 07:00:00|14538.8|14538.1|14536.9|14536.2|14539.4|14538.3|14536.6|14535.9|234
1750403100000|2025-06-20 07:05:00|14536.7|14536|14537.9|14537.2|14539.3|14538.6|14536.3|14535.6|143
1750403400000|2025-06-20 07:10:00|14538|14537.3|14534.9|14534.2|14538.8|14538.1|14534.2|14533.5|124
1750403700000|2025-06-20 07:15:00|14535.2|14534.5|14537.8|14537.1|14537.8|14537.1|14533|14532.3|172
1750404000000|2025-06-20 07:20:00|14537.6|14536.9|14534.8|14534.1|14539|14538.3|14534.8|14534.1|155
1750404300000|2025-06-20 07:25:00|14535|14534.3|14531.1|14530.4|14536.4|14535.7|14529.6|14528.9|197
1750404600000|2025-06-20 07:30:00|14531.2|14530.5|14531.9|14531.2|14535.4|14534.7|14530.1|14529.4|226
1750404900000|2025-06-20 07:35:00|14531.8|14531.1|14540.1|14538.3|14540.1|14539.3|14531.7|14531|183
1750405200000|2025-06-20 07:40:00|14540|14537.8|14540.4|14539.7|14541|14540.3|14537.8|14536.8|183
1750405500000|2025-06-20 07:45:00|14540.6|14539.9|14543.3|14542.6|14543.6|14542.9|14538.9|14538.1|124
1750405800000|2025-06-20 07:50:00|14543.4|14542.7|14540.2|14539.5|14543.4|14542.7|14540|14539.3|181
1750406100000|2025-06-20 07:55:00|14540.7|14540|14541.6|14540.9|14544.3|14543.5|14539.6|14538.9|178
1750406400000|2025-06-20 08:00:00|14541.7|14541|14536|14535.3|14541.9|14541.2|14535.8|14535.1|262
1750406700000|2025-06-20 08:05:00|14536.1|14535.4|14536.7|14536|14539.6|14538.9|14534.1|14533.4|146
1750407000000|2025-06-20 08:10:00|14536.8|14536.1|14536.3|14535.6|14539.2|14538.5|14535.9|14535.2|192
1750407300000|2025-06-20 08:15:00|14536.4|14535.7|14539|14538.3|14540.1|14539.4|14536|14535.3|172
1750407600000|2025-06-20 08:20:00|14539.2|14538.5|14535.4|14534.7|14539.3|14538.6|14535|14534.3|152
1750407900000|2025-06-20 08:25:00|14534.6|14533.9|14536.6|14535.9|14539.1|14538.4|14533.4|14532.7|164
1750408200000|2025-06-20 08:30:00|14536.7|14536|14537.8|14537.1|14539.6|14538.9|14535.4|14534.7|200
1750408500000|2025-06-20 08:35:00|14537.3|14536.6|14534|14533.3|14538.1|14537.4|14534|14533.3|176
1750408800000|2025-06-20 08:40:00|14534.1|14533.4|14534.3|14533.6|14537.1|14536.4|14533.9|14533.2|160
1750409100000|2025-06-20 08:45:00|14534.2|14533.5|14535.4|14534.7|14536|14535.3|14533.5|14532.8|140
1750409400000|2025-06-20 08:50:00|14535.3|14534.6|14532.2|14531.5|14535.7|14535|14531.5|14530.8|157
1750409700000|2025-06-20 08:55:00|14532.3|14531.6|14533.2|14532.5|14533.8|14533.1|14527|14526.3|186
1750410000000|2025-06-20 09:00:00|14533.3|14532.6|14530.8|14530.1|14534.7|14534|14530.6|14529.9|170
1750410300000|2025-06-20 09:05:00|14530.1|14529.4|14531.6|14530.9|14532.8|14532.1|14528.5|14527.8|162
1750410600000|2025-06-20 09:10:00|14530.9|14530.2|14531.7|14531|14531.8|14531.1|14528.6|14527.9|130
1750410900000|2025-06-20 09:15:00|14531.1|14530.4|14532.9|14532.2|14533.9|14533.2|14530.9|14530.2|137
1750411200000|2025-06-20 09:20:00|14533|14532.3|14531.6|14530.9|14534|14533.3|14531.6|14530.9|70
1750411500000|2025-06-20 09:25:00|14531.8|14531.1|14529.3|14528.6|14531.9|14531.2|14528.4|14527.7|188
1750411800000|2025-06-20 09:30:00|14529|14528.3|14527.8|14527.1|14529.6|14528.9|14526.5|14525.8|139
1750412100000|2025-06-20 09:35:00|14527.3|14526.6|14527|14526.3|14527.5|14526.8|14525.7|14525|81
1750412400000|2025-06-20 09:40:00|14526.9|14526.2|14530.6|14529.9|14530.9|14530.2|14526.9|14526.2|129
1750412700000|2025-06-20 09:45:00|14530|14529.3|14532|14531.3|14532.7|14532|14528.9|14528.2|101
1750413000000|2025-06-20 09:50:00|14531.7|14531|14533.9|14533.2|14535.9|14535.2|14531.4|14530.7|107
1750413300000|2025-06-20 09:55:00|14533.8|14533.1|14534.2|14533.5|14535.3|14534.6|14533.6|14532.9|98
1750413600000|2025-06-20 10:00:00|14533.8|14533.1|14534.1|14533.4|14535|14534.3|14533.7|14533|93
1750413900000|2025-06-20 10:05:00|14534.2|14533.5|14534|14533.3|14536.3|14535.6|14533.6|14532.9|62
1750414200000|2025-06-20 10:10:00|14533.9|14533.2|14532.3|14531.6|14533.9|14533.2|14529.7|14529|159
1750414500000|2025-06-20 10:15:00|14532.2|14531.5|14532.3|14531.6|14534.1|14533.4|14531.4|14530.5|119
1750414800000|2025-06-20 10:20:00|14532.7|14532|14536.4|14535.7|14536.5|14535.8|14532.7|14532|106
1750415100000|2025-06-20 10:25:00|14536.5|14535.8|14536.8|14536.1|14536.8|14536.1|14534.4|14533.7|102
1750415400000|2025-06-20 10:30:00|14536.9|14536.2|14540.1|14539.4|14540.9|14540.2|14536.5|14535.8|110
1750415700000|2025-06-20 10:35:00|14540|14539.3|14539.9|14539.2|14540.1|14539.4|14536.2|14535.5|115
1750416000000|2025-06-20 10:40:00|14540.1|14539.4|14539.1|14538.4|14542|14541.3|14538.9|14538.2|82
1750416300000|2025-06-20 10:45:00|14539|14538.3|14540.1|14539.4|14540.6|14539.9|14538.7|14538|90
1750416600000|2025-06-20 10:50:00|14540.2|14539.5|14543.6|14542.9|14544.3|14543.6|14539.8|14539.1|115
1750416900000|2025-06-20 10:55:00|14543.9|14543.2|14544.1|14543.4|14545.2|14544.5|14543|14542.3|121
1750417200000|2025-06-20 11:00:00|14544.6|14543.9|14544.1|14543.4|14545.1|14544.4|14541.8|14541.1|163
1750417500000|2025-06-20 11:05:00|14543.9|14543.2|14545.5|14544.8|14546.3|14545.6|14542.9|14542.2|145
1750417800000|2025-06-20 11:10:00|14545.8|14545.1|14548.7|14548|14548.7|14548|14544.7|14544|101
1750418100000|2025-06-20 11:15:00|14548.9|14548.2|14548.4|14547.7|14549|14548.3|14546.3|14545.6|107
1750418400000|2025-06-20 11:20:00|14548.6|14547.9|14549.7|14549|14549.9|14549.2|14548.2|14547.5|82
1750418700000|2025-06-20 11:25:00|14549.8|14549.1|14552.7|14552|14553.2|14552.5|14549.5|14548.7|120
1750419000000|2025-06-20 11:30:00|14552.6|14551.9|14559.9|14559.2|14560.7|14560|14552.6|14551.9|223
1750419300000|2025-06-20 11:35:00|14559.7|14559|14558.8|14558.1|14561|14559.7|14557.6|14556.6|178
1750419600000|2025-06-20 11:40:00|14558.9|14558.2|14560.9|14560.2|14561.7|14561|14556.6|14555.9|163
1750419900000|2025-06-20 11:45:00|14562|14561.3|14556.7|14556|14562|14561.3|14552.6|14551.4|549
1750420200000|2025-06-20 11:50:00|14556.4|14555.7|14559.8|14559.1|14560.6|14559.9|14554.6|14553.9|280
1750420500000|2025-06-20 11:55:00|14560|14559.3|14559.5|14558.8|14560.7|14560|14555.4|14554.7|239
1750420800000|2025-06-20 12:00:00|14559.7|14559|14556.2|14555.5|14561.4|14560.7|14555.5|14554.8|230
1750421100000|2025-06-20 12:05:00|14556.1|14555.4|14561.6|14560.9|14562.5|14561.8|14556.1|14555.4|165
1750421400000|2025-06-20 12:10:00|14561.7|14561|14564.2|14563.5|14566.5|14565.3|14560.9|14560.2|151
1750421700000|2025-06-20 12:15:00|14564.3|14563.6|14563|14562.3|14565.9|14565.2|14562.2|14561.5|181
1750422000000|2025-06-20 12:20:00|14562.6|14561.9|14562.6|14561.9|14564.4|14563.7|14561.7|14561|169
1750422300000|2025-06-20 12:25:00|14562.7|14562|14565.5|14564.8|14567.6|14566.9|14562.4|14561.7|165
1750422600000|2025-06-20 12:30:00|14565.4|14564.7|14550.4|14549.7|14572.1|14571.4|14548.4|14547.7|631
1750422900000|2025-06-20 12:35:00|14550.9|14550.2|14552.5|14551.8|14560.9|14559.3|14548.2|14546.6|638
1750423200000|2025-06-20 12:40:00|14552.4|14551.7|14554.3|14552.8|14558.9|14558.2|14545.6|14544.9|476
1750423500000|2025-06-20 12:45:00|14554.1|14553.1|14561.8|14561.1|14562.8|14562.1|14554|14553|397
1750423800000|2025-06-20 12:50:00|14561.7|14561|14561.7|14561|14564.1|14563.4|14559.6|14558.9|333
1750424100000|2025-06-20 12:55:00|14561.6|14560.9|14559.7|14559|14563.4|14562.7|14558.9|14558.2|306
1750424400000|2025-06-20 13:00:00|14559.6|14558.9|14557.9|14557.2|14559.7|14559|14556.6|14555.9|296
1750424700000|2025-06-20 13:05:00|14558|14557.3|14559.6|14558.9|14563|14562.3|14557.7|14557|242
1750425000000|2025-06-20 13:10:00|14560|14559.3|14560.2|14559.5|14561.2|14560.5|14558|14557.3|207
1750425300000|2025-06-20 13:15:00|14560.6|14559.9|14568.1|14567.4|14568.1|14567.4|14560.1|14559.4|163
1750425600000|2025-06-20 13:20:00|14568.2|14567.5|14567.4|14566.7|14572.8|14572.1|14566.3|14565.6|260
1750425900000|2025-06-20 13:25:00|14567.5|14566.8|14565.8|14565.1|14570.1|14569.4|14565.1|14564.4|203
1750426200000|2025-06-20 13:30:00|14566.5|14565.8|14571|14570.3|14571|14570.3|14564.3|14563.6|321
1750426500000|2025-06-20 13:35:00|14572.1|14571.4|14575.3|14574.6|14579.2|14577.6|14572.1|14571.4|399
1750426800000|2025-06-20 13:40:00|14575.4|14574.7|14578.6|14577.9|14582.7|14582|14575.4|14574.7|465
1750427100000|2025-06-20 13:45:00|14578.7|14578|14577.2|14576.5|14580.3|14579.6|14575|14574.3|330
1750427400000|2025-06-20 13:50:00|14577.3|14576.6|14572.9|14572.2|14579.1|14578.4|14572.9|14572.2|390
1750427700000|2025-06-20 13:55:00|14572.8|14572.1|14574.9|14574.2|14575|14574.3|14571.5|14570.8|268
1750428000000|2025-06-20 14:00:00|14575.2|14574.5|14579.3|14578.6|14580.9|14580.2|14574|14573.3|362
1750428300000|2025-06-20 14:05:00|14579.4|14578.7|14580.2|14579.5|14582.6|14581.9|14578.6|14577.9|249
1750428600000|2025-06-20 14:10:00|14580.3|14579.6|14585.1|14584.4|14587|14586.3|14578.4|14577.7|334
1750428900000|2025-06-20 14:15:00|14585|14584.3|14589.2|14588.5|14589.9|14589.2|14584.7|14584|246
1750429200000|2025-06-20 14:20:00|14589.3|14588.6|14588.2|14587.5|14591.5|14590.2|14588.2|14587.5|295
1750429500000|2025-06-20 14:25:00|14588.1|14587.4|14584.5|14583.8|14588.1|14587.4|14580.9|14580.2|306
1750429800000|2025-06-20 14:30:00|14584.6|14583.9|14588.3|14587.6|14589.1|14588.4|14584.6|14583.9|243
1750430100000|2025-06-20 14:35:00|14588.2|14587.5|14587.6|14586.9|14590.1|14589.4|14586.9|14586|210
1750430400000|2025-06-20 14:40:00|14587.7|14587|14583.8|14583.1|14589.3|14588.6|14581|14580.3|488
1750430700000|2025-06-20 14:45:00|14583.6|14582.9|14593|14592.3|14593.5|14592.8|14582.9|14582.2|328
1750431000000|2025-06-20 14:50:00|14592.8|14592.1|14585|14584.3|14594.1|14593.4|14584.7|14584|447
1750431300000|2025-06-20 14:55:00|14584.9|14584.2|14591.8|14591.1|14595.1|14594.4|14584.8|14584.1|713
1750431600000|2025-06-20 15:00:00|14591.9|14591.2|14585.4|14584.7|14592.2|14591.5|14584.7|14584|567
1750431900000|2025-06-20 15:05:00|14585.2|14584.5|14584.3|14583.6|14594.9|14594.2|14583.8|14583.1|363
1750432200000|2025-06-20 15:10:00|14584.1|14583.4|14585.7|14585|14586.1|14585.4|14579.6|14578.9|329
1750432500000|2025-06-20 15:15:00|14585.6|14584.9|14582.9|14582.2|14585.6|14584.9|14580.6|14579.9|235
1750432800000|2025-06-20 15:20:00|14583.2|14582.5|14579.8|14579.1|14583.6|14582.9|14579.4|14578.7|226
1750433100000|2025-06-20 15:25:00|14579.9|14579.2|14585.6|14584.9|14585.8|14585.1|14579.5|14578.6|189
1750433400000|2025-06-20 15:30:00|14585.7|14585|14590.4|14589.7|14591|14590.3|14583.6|14582.9|218
1750433700000|2025-06-20 15:35:00|14590.8|14590.1|14586.3|14585.6|14590.8|14590.1|14585.8|14585.1|218
1750434000000|2025-06-20 15:40:00|14586.2|14585.5|14589.5|14588.8|14591.3|14590.6|14586|14585.3|223
1750434300000|2025-06-20 15:45:00|14589.7|14589|14594.4|14593.7|14594.5|14593.8|14589.5|14588.8|168
1750434600000|2025-06-20 15:50:00|14594.5|14593.8|14595|14594.3|14596|14595.3|14593.5|14592.8|148
1750434900000|2025-06-20 15:55:00|14595.2|14594.5|14593.2|14592.5|14595.6|14594.9|14591.7|14591|207
1750435200000|2025-06-20 16:00:00|14593.1|14592.4|14590.4|14589.7|14594.1|14593.4|14589.8|14589.1|220
1750435500000|2025-06-20 16:05:00|14590.7|14590|14592.7|14592|14595|14594.3|14590.3|14589.6|178
1750435800000|2025-06-20 16:10:00|14592.1|14591.4|14590.6|14589.9|14592.6|14591.9|14589.6|14588.9|147
1750436100000|2025-06-20 16:15:00|14590.7|14590|14590.7|14590|14592.4|14591.7|14590|14589.3|123
1750436400000|2025-06-20 16:20:00|14590.5|14589.8|14590.4|14589.7|14593.4|14592.7|14589|14588.3|170
1750436700000|2025-06-20 16:25:00|14590.2|14589.5|14586.2|14585.5|14590.2|14589.5|14584.9|14584.2|148
1750437000000|2025-06-20 16:30:00|14586.1|14585.4|14583.5|14582.8|14586.6|14585.9|14582.8|14582.1|187
1750437300000|2025-06-20 16:35:00|14583.6|14582.9|14583.6|14582.9|14583.8|14583.1|14581.3|14580.6|120
1750437600000|2025-06-20 16:40:00|14583.5|14582.8|14580.7|14580|14584|14583.3|14580.2|14579.5|111
1750437900000|2025-06-20 16:45:00|14580.6|14579.9|14581.4|14580.7|14582.6|14581.9|14579.4|14578.7|119
1750438200000|2025-06-20 16:50:00|14581.6|14580.9|14584.2|14583.5|14584.7|14584|14581.4|14580.7|104
1750438500000|2025-06-20 16:55:00|14583.5|14582.8|14584.6|14583.9|14586.7|14586|14583.5|14582.8|169
1750438800000|2025-06-20 17:00:00|14584.1|14583.4|14584.7|14584|14587.7|14587|14584|14583.3|227
1750439100000|2025-06-20 17:05:00|14584.8|14584.1|14584.1|14583.4|14586.1|14585.4|14583.4|14582.7|92
1750439400000|2025-06-20 17:10:00|14584|14583.3|14585.9|14585.2|14586.9|14586.2|14584|14583.3|81
1750439700000|2025-06-20 17:15:00|14585.8|14585.1|14579.1|14578.4|14586.7|14586|14578.5|14577.8|152
1750440000000|2025-06-20 17:20:00|14579.2|14578.5|14580.5|14579.8|14582.2|14581.5|14578.6|14577.9|134
1750440300000|2025-06-20 17:25:00|14580.7|14580|14581.7|14581|14583.7|14583|14579.9|14579.2|121
1750440600000|2025-06-20 17:30:00|14581.6|14580.9|14581.6|14580.9|14584.1|14583.4|14580.4|14579.7|182
1750440900000|2025-06-20 17:35:00|14581.8|14581.1|14585|14584.3|14586.6|14585.9|14581.4|14580.7|167
1750441200000|2025-06-20 17:40:00|14584.9|14584.2|14590.1|14589.4|14590.4|14589.7|14584.9|14584.2|134
1750441500000|2025-06-20 17:45:00|14590.2|14589.5|14589.8|14589.1|14591.6|14590.9|14588.1|14587.4|121
1750441800000|2025-06-20 17:50:00|14589.6|14588.9|14589.1|14588.4|14589.9|14589.2|14586.8|14586.1|113
1750442100000|2025-06-20 17:55:00|14590|14589.3|14590.5|14589.8|14591.1|14590.4|14590|14589.3|117
1750442400000|2025-06-20 18:00:00|14590.6|14589.9|14588.9|14588.2|14592.5|14591.8|14587.8|14587.1|153
1750442700000|2025-06-20 18:05:00|14589.1|14588.4|14590.1|14589.4|14590.9|14590.2|14588.9|14588|104
1750443000000|2025-06-20 18:10:00|14590.9|14590.2|14589.1|14588.4|14592.6|14591.9|14589.1|14588.4|77
1750443300000|2025-06-20 18:15:00|14588.9|14588.2|14590|14589.3|14591.1|14590.4|14587.4|14586.7|83
1750443600000|2025-06-20 18:20:00|14590.2|14589.5|14586.8|14586.1|14592|14591.3|14586.4|14585.7|121
1750443900000|2025-06-20 18:25:00|14587.6|14586.9|14588.2|14587.5|14589.3|14588.6|14587.1|14586.4|71
1750444200000|2025-06-20 18:30:00|14588.1|14587.4|14590.9|14590.2|14591.9|14591.2|14588.1|14587.4|92
1750444500000|2025-06-20 18:35:00|14591|14590.3|14595.1|14594.4|14595.5|14594.8|14590.7|14590|101
1750444800000|2025-06-20 18:40:00|14595.3|14594.6|14594.4|14593.7|14595.9|14595.2|14594.2|14593.5|67
1750445100000|2025-06-20 18:45:00|14594.5|14593.8|14598.5|14597.8|14598.9|14598.2|14594.2|14593.5|83
1750445400000|2025-06-20 18:50:00|14598.3|14597.6|14598.1|14597.4|14599.7|14599|14597.6|14596.9|127
1750445700000|2025-06-20 18:55:00|14598.6|14597.9|14597.7|14597|14599|14598.3|14596.8|14596.1|183
1750446000000|2025-06-20 19:00:00|14597.8|14597.1|14598.8|14598.1|14599.5|14598.8|14597.4|14596.7|136
1750446300000|2025-06-20 19:05:00|14598.7|14598|14599.3|14598.6|14600.2|14599.5|14597.7|14597|128
1750446600000|2025-06-20 19:10:00|14599.4|14598.7|14598.8|14598.1|14600.6|14599.9|14598.7|14598|116
1750446900000|2025-06-20 19:15:00|14598.7|14598|14599.8|14599.1|14600.7|14600|14597.4|14596.7|108
1750447200000|2025-06-20 19:20:00|14599.7|14599|14599.1|14598.4|14600.7|14600|14598.4|14597.7|79
1750447500000|2025-06-20 19:25:00|14599|14598.3|14599.4|14598.7|14600.2|14599.5|14598.2|14597.5|75
1750447800000|2025-06-20 19:30:00|14599.3|14598.6|14602.6|14601.9|14602.7|14602|14599.1|14598.4|150
1750448100000|2025-06-20 19:35:00|14601.7|14601|14608.8|14608.1|14609.1|14608.4|14601.2|14600.5|147
1750448400000|2025-06-20 19:40:00|14608.9|14608.2|14609.7|14609|14611.3|14610.6|14607.2|14606.5|123
1750448700000|2025-06-20 19:45:00|14609.8|14609.1|14611.5|14610.8|14613.2|14612.5|14609.1|14608.4|108
1750449000000|2025-06-20 19:50:00|14611.4|14610.7|14617.3|14616.6|14617.6|14616.9|14611.4|14610.7|217
1750449300000|2025-06-20 19:55:00|14617.9|14617.2|14618.3|14617.6|14619.8|14619.1|14615.1|14614.4|241
1750449600000|2025-06-20 20:00:00|14618.1|14617.4|14616.7|14615.7|14622|14621.3|14615.8|14614.8|153
1750449900000|2025-06-20 20:05:00|14616.6|14615.6|14615.8|14614.8|14617|14616|14615.7|14614.7|96
1750450200000|2025-06-20 20:10:00|14614.3|14613.3|14614.3|14613.3|14615.5|14614.5|14613.1|14612.1|114
1750450500000|2025-06-20 20:15:00|14614.5|14613.5|14614.8|14613.8|14615.2|14614.2|14613.3|14612.3|84
1750450800000|2025-06-20 20:20:00|14615.3|14614.3|14615.8|14614.8|14616.7|14615.7|14615.1|14614.1|122
1750451100000|2025-06-20 20:25:00|14616|14615|14613.8|14612.8|14616|14615|14612.3|14611.3|248
1750451400000|2025-06-20 20:30:00|14614|14613|14608.9|14607.9|14614|14613|14607|14606|157
1750451700000|2025-06-20 20:35:00|14609|14608|14609|14608|14609.1|14608.1|14607.2|14606.2|122
1750452000000|2025-06-20 20:40:00|14609.1|14608.1|14615.5|14614.5|14615.6|14614.6|14609.1|14608.1|245
1750452300000|2025-06-20 20:45:00|14615.6|14614.6|14617|14616|14618.5|14617.5|14612.5|14611.5|142
1750452600000|2025-06-20 20:50:00|14616.8|14615.8|14612.7|14606.7|14620.7|14616.3|14612.5|14606.5|260
1750452900000|2025-06-20 20:55:00|14613.2|14606.2|14613.8|14606.8|14615.7|14608.7|14608.7|14601.7|133
1750622400000|2025-06-22 20:00:00|14624.1|14612.9|14625.6|14614.4|14631.5|14619.5|14624.1|14612.9|10
1750622700000|2025-06-22 20:05:00|14626.6|14615.4|14626.6|14615.4|14626.6|14615.4|14625.6|14614.4|3
1750623000000|2025-06-22 20:10:00|14628.5|14616.5|14627.3|14615.3|14632.5|14620.5|14627|14615|39
1750623300000|2025-06-22 20:15:00|14629|14617|14633.3|14622.2|14638.5|14626.5|14627.5|14615.5|115
1750623600000|2025-06-22 20:20:00|14633.8|14622.7|14657|14645|14665.6|14654.4|14632.6|14621.4|55
1750623900000|2025-06-22 20:25:00|14663|14651|14670.1|14658.9|14674.3|14663.2|14663|14651|30
1750624200000|2025-06-22 20:30:00|14673.1|14661.9|14675.6|14664.4|14675.6|14664.4|14664.6|14653|20
1750624500000|2025-06-22 20:35:00|14676.1|14664.9|14678.1|14666.9|14683.4|14671.7|14673|14661|27
1750624800000|2025-06-22 20:40:00|14679.1|14667.9|14675.6|14664.4|14683.1|14671.9|14675.6|14664.4|20
1750625100000|2025-06-22 20:45:00|14673.1|14661.9|14671|14659|14678.1|14666.9|14667|14655|37
1750625400000|2025-06-22 20:50:00|14672|14660|14675.5|14663.5|14676|14664|14668.5|14656.5|10
1750625700000|2025-06-22 20:55:00|14676|14663|14676.3|14664.2|14677.1|14664.9|14675.6|14663|7
1750626000000|2025-06-22 21:00:00|14676.1|14663.9|14676.1|14663.9|14676.1|14663.9|14676.1|14663.9|1
1750626300000|2025-06-22 21:05:00|14680.1|14667.1|14670.6|14662.6|14681.8|14671.3|14670.6|14662.6|21
1750626600000|2025-06-22 21:10:00|14669.6|14661.6|14668.3|14661.3|14671|14663.9|14663.3|14655.3|25
1750626900000|2025-06-22 21:15:00|14669.1|14662.1|14665.8|14658.8|14673.1|14666.1|14665.8|14658.8|12
1750627200000|2025-06-22 21:20:00|14666.5|14659.5|14668|14661|14668.4|14661.4|14666.5|14659.5|3
1750627500000|2025-06-22 21:25:00|14668.3|14661.3|14668.3|14661.3|14668.3|14661.3|14668.3|14661.3|1
1750627800000|2025-06-22 21:30:00|14668.4|14661.4|14669.6|14662.6|14670.3|14663.3|14665.1|14658.1|11
1750628100000|2025-06-22 21:35:00|14669.7|14662.7|14669.2|14662.2|14670.3|14663.3|14669.2|14662.2|5
1750628400000|2025-06-22 21:40:00|14668.2|14661.2|14668.7|14661.7|14668.7|14661.7|14664|14657|8
1750628700000|2025-06-22 21:45:00|14668.8|14661.8|14664.2|14657.2|14668.8|14661.8|14664.2|14657.2|4
1750629000000|2025-06-22 21:50:00|14665.1|14658.1|14665.7|14658.7|14666.8|14660.2|14662.4|14658.1|34
1750629300000|2025-06-22 21:55:00|14665.3|14658.9|14662.9|14655.9|14665.3|14658.9|14661.8|14654.8|26
1750629600000|2025-06-22 22:00:00|14662.8|14655.8|14645.4|14639.7|14662.8|14655.8|14634.7|14627.7|313
1750629900000|2025-06-22 22:05:00|14644.9|14640.2|14656.9|14653.9|14658.3|14654.8|14637.2|14632.9|235
1750630200000|2025-06-22 22:10:00|14655.9|14652.9|14652.4|14650.4|14657|14653.9|14646.5|14643.6|169
1750630500000|2025-06-22 22:15:00|14653.5|14651.4|14645.9|14643.9|14659.3|14657.3|14645.9|14643.9|299
1750630800000|2025-06-22 22:20:00|14646.1|14644.1|14643.4|14641.6|14647.7|14645.7|14636|14634.2|250
1750631100000|2025-06-22 22:25:00|14643.9|14642.1|14642.7|14642|14650|14649.1|14641.9|14641.2|246
1750631400000|2025-06-22 22:30:00|14642.5|14641.8|14643.6|14642.9|14646.5|14643.3|14637.4|14636.2|321
1750631700000|2025-06-22 22:35:00|14645.7|14645|14646.5|14644.7|14648.6|14647.9|14641.1|14639.3|237
1750632000000|2025-06-22 22:40:00|14646.3|14644.5|14641|14639.3|14646.4|14644.6|14640.8|14639|213
1750632300000|2025-06-22 22:45:00|14640.9|14639.2|14639.8|14638.1|14641.9|14640.2|14638.1|14635.7|165
1750632600000|2025-06-22 22:50:00|14640.1|14638.4|14639.6|14637.9|14640.9|14639.1|14636.8|14635|139
1750632900000|2025-06-22 22:55:00|14639.7|14638.1|14637.4|14636.4|14641.3|14640|14637.2|14635.5|95
1750633200000|2025-06-22 23:00:00|14637|14635.5|14637.2|14636.2|14640.6|14638.8|14636|14634.8|200
1750633500000|2025-06-22 23:05:00|14637.4|14636.4|14638.5|14636.9|14643.6|14642|14637|14635.4|136
1750633800000|2025-06-22 23:10:00|14638.6|14636.8|14630.7|14630|14638.6|14637.5|14628.9|14628.2|227
1750634100000|2025-06-22 23:15:00|14631.5|14629.3|14628.9|14628.2|14632.3|14630.4|14626.8|14626.1|193
1750634400000|2025-06-22 23:20:00|14629.2|14628.5|14630|14629.3|14631.6|14630.9|14629.2|14628.4|169
1750634700000|2025-06-22 23:25:00|14630.1|14629.4|14624.8|14624.1|14631.9|14631.2|14624.7|14624|127
1750635000000|2025-06-22 23:30:00|14625.3|14624.6|14625.8|14625.1|14628.3|14627.3|14624.2|14623.5|195
1750635300000|2025-06-22 23:35:00|14625.7|14625|14623.7|14623|14627.3|14626.6|14623.7|14623|132
1750635600000|2025-06-22 23:40:00|14623.6|14622.9|14625.4|14624.7|14625.8|14625.1|14623.6|14622.9|138
1750635900000|2025-06-22 23:45:00|14624.1|14623.4|14625.4|14624.7|14627.2|14626.5|14623.3|14622.6|164
1750636200000|2025-06-22 23:50:00|14626.3|14625.6|14621.6|14620.9|14627.2|14626.5|14621|14620.3|138
1750636500000|2025-06-22 23:55:00|14621.9|14621.2|14621.9|14621.2|14625.5|14624.8|14621.6|14620.9|176
1750636800000|2025-06-23 00:00:00|14621.8|14621.1|14622.4|14621.7|14623.5|14622.8|14614.9|14614.2|425
1750637100000|2025-06-23 00:05:00|14622.5|14621.8|14631.4|14630.4|14631.5|14630.5|14620.3|14617.6|317
1750637400000|2025-06-23 00:10:00|14631.3|14630.3|14640.6|14639.9|14641.1|14640.4|14628.7|14627.8|333
1750637700000|2025-06-23 00:15:00|14640.5|14639.8|14644.6|14643.9|14644.7|14644|14638.5|14637.8|247
1750638000000|2025-06-23 00:20:00|14644.4|14643.7|14642.5|14641.8|14649.9|14649.2|14640.8|14640|295
1750638300000|2025-06-23 00:25:00|14642.6|14641.9|14645.8|14643.6|14646.2|14644.2|14641.7|14640.5|229
1750638600000|2025-06-23 00:30:00|14645.7|14643.4|14647|14646|14653.4|14651.9|14644.6|14642|288
1750638900000|2025-06-23 00:35:00|14647.2|14646.2|14641.2|14640.5|14647.2|14646.3|14640.4|14639.1|237
1750639200000|2025-06-23 00:40:00|14640.9|14640.2|14638.5|14637.8|14642.2|14641.5|14633.6|14632.9|232
1750639500000|2025-06-23 00:45:00|14638.6|14637.9|14643.9|14643.2|14646.8|14646.1|14638.5|14637.8|242
1750639800000|2025-06-23 00:50:00|14644.5|14643.8|14644.5|14643.8|14646.9|14646.2|14637|14636.3|435
1750640100000|2025-06-23 00:55:00|14644.6|14643.9|14646|14645.3|14650.7|14650|14642.9|14641.9|319
1750640400000|2025-06-23 01:00:00|14645.7|14645|14647.9|14647.2|14653.2|14652.5|14643.3|14642.6|264
1750640700000|2025-06-23 01:05:00|14648|14647.3|14653.6|14652.9|14655.1|14654.1|14646.9|14646.2|219
1750641000000|2025-06-23 01:10:00|14653.5|14652.8|14650.1|14649.4|14657.3|14656.6|14650.1|14649.4|237
1750641300000|2025-06-23 01:15:00|14650|14649.3|14654.2|14653.5|14657.5|14656.8|14649.9|14649.2|188
1750641600000|2025-06-23 01:20:00|14654.1|14653.4|14661.5|14660.8|14661.6|14660.9|14654.1|14652.7|277
1750641900000|2025-06-23 01:25:00|14661.7|14661|14672.2|14671.5|14674.8|14674|14660.8|14660.1|253
1750642200000|2025-06-23 01:30:00|14672.1|14671.4|14672.3|14671.6|14672.5|14671.8|14665.9|14665.2|238
1750642500000|2025-06-23 01:35:00|14672.4|14671.7|14671.4|14670.7|14677.3|14676.3|14671.3|14670.6|289
1750642800000|2025-06-23 01:40:00|14671.5|14670.8|14672.5|14671.8|14675.2|14674.5|14669.2|14668.5|217
1750643100000|2025-06-23 01:45:00|14672.6|14671.9|14670.9|14670.2|14675|14674.3|14668.8|14667.9|223
1750643400000|2025-06-23 01:50:00|14671.2|14670.5|14667.2|14666.5|14672.2|14671.5|14665.3|14664.6|201
1750643700000|2025-06-23 01:55:00|14667.1|14666.4|14667.4|14666.7|14671.4|14670.7|14666.6|14665.9|187
1750644000000|2025-06-23 02:00:00|14667.6|14666.9|14656.4|14655.7|14670.3|14669.6|14656|14655.3|256
1750644300000|2025-06-23 02:05:00|14656.6|14655.9|14653.9|14653.2|14656.6|14655.9|14651.6|14650.9|238
1750644600000|2025-06-23 02:10:00|14653.8|14653.1|14650.2|14649.5|14654.2|14653.5|14647.3|14646.6|224
1750644900000|2025-06-23 02:15:00|14650.1|14649.4|14645.7|14645|14650.1|14649.4|14642.1|14641.4|207
1750645200000|2025-06-23 02:20:00|14646.3|14645.6|14641.4|14640.7|14646.6|14645.9|14641.2|14640.5|146
1750645500000|2025-06-23 02:25:00|14641.3|14640.6|14639.7|14639|14642.7|14642|14637.5|14636.8|160
1750645800000|2025-06-23 02:30:00|14639.8|14639.1|14646.8|14646.1|14646.9|14646.2|14638.8|14638.1|192
1750646100000|2025-06-23 02:35:00|14646.9|14646.2|14651.2|14650.5|14651.2|14650.5|14645.6|14644.9|161
1750646400000|2025-06-23 02:40:00|14651.1|14650.4|14649.2|14648.2|14651.8|14650.7|14648|14646.7|140
1750646700000|2025-06-23 02:45:00|14649.5|14648.5|14654|14653.3|14654.6|14653.9|14649.1|14648.4|116
1750647000000|2025-06-23 02:50:00|14654.6|14653.9|14653|14651.4|14655.3|14654.6|14652.5|14651.4|147
1750647300000|2025-06-23 02:55:00|14653.1|14651.5|14656.9|14656.2|14658.6|14657.9|14652.6|14651.2|226
1750647600000|2025-06-23 03:00:00|14656.7|14656|14661.5|14660.5|14662.5|14661.4|14656.3|14655.6|154
1750647900000|2025-06-23 03:05:00|14661.8|14661.1|14654|14653.3|14661.8|14661.1|14653.3|14652.6|175
1750648200000|2025-06-23 03:10:00|14654.3|14653.6|14657.6|14656.9|14660.5|14659.6|14652.2|14651.5|175
1750648500000|2025-06-23 03:15:00|14657.8|14657.1|14662.1|14661.4|14665.3|14664.6|14657.8|14657.1|211
1750648800000|2025-06-23 03:20:00|14662.4|14661.7|14668.4|14667.7|14668.7|14668|14661.8|14660.1|175
1750649100000|2025-06-23 03:25:00|14668.6|14667.9|14668|14667.3|14673.6|14672.9|14667.6|14666.9|268
1750649400000|2025-06-23 03:30:00|14667.6|14666.9|14667.7|14667|14668.5|14667.8|14662.8|14662.1|215
1750649700000|2025-06-23 03:35:00|14667.9|14667.2|14665.9|14665.2|14667.9|14667.2|14663.2|14662.5|160
1750650000000|2025-06-23 03:40:00|14665.8|14665.1|14669.4|14668.7|14670.2|14669.5|14665.7|14665|117
1750650300000|2025-06-23 03:45:00|14669.3|14668.6|14663.6|14662.9|14672.8|14672.1|14663.6|14662.3|175
1750650600000|2025-06-23 03:50:00|14664|14663.3|14667.6|14666.9|14671.2|14670.5|14663.6|14662.9|157
1750650900000|2025-06-23 03:55:00|14667.8|14667.1|14670.4|14669.7|14672.2|14671.5|14666.8|14666.1|152
1750651200000|2025-06-23 04:00:00|14671.1|14670.4|14676|14675.3|14676.3|14675.6|14670.5|14669.8|160
1750651500000|2025-06-23 04:05:00|14675.8|14675.1|14687.6|14686.9|14690.7|14690|14674.2|14673.5|265
1750651800000|2025-06-23 04:10:00|14687.4|14686.7|14690.7|14690|14691.4|14690.7|14686.2|14685.5|180
1750652100000|2025-06-23 04:15:00|14690.6|14689.9|14688.4|14687.7|14690.7|14690|14683.7|14683|143
1750652400000|2025-06-23 04:20:00|14688.6|14687.9|14691.9|14691.2|14692.2|14691.5|14685.7|14685|160
1750652700000|2025-06-23 04:25:00|14692|14691.3|14695.9|14695.2|14698|14697.3|14690.3|14689.6|179
1750653000000|2025-06-23 04:30:00|14696|14695.3|14697.9|14697.2|14701.8|14700.3|14696|14695.3|223
1750653300000|2025-06-23 04:35:00|14698|14697.3|14691.6|14690.9|14698.7|14697.5|14687.9|14686.9|226
1750653600000|2025-06-23 04:40:00|14691.7|14691|14700.1|14699.4|14700.8|14700.1|14691.4|14690.7|187
1750653900000|2025-06-23 04:45:00|14700.3|14699.6|14697.8|14697.1|14703.1|14702.4|14696.5|14695.7|189
1750654200000|2025-06-23 04:50:00|14698.1|14697.4|14698.6|14697.9|14704|14702.9|14697.2|14696.5|155
1750654500000|2025-06-23 04:55:00|14698.7|14698|14699.1|14698.4|14703.2|14702.5|14698.7|14698|142
1750654800000|2025-06-23 05:00:00|14699.2|14698.5|14701.3|14700.6|14701.3|14700.6|14695.4|14694.7|170
1750655100000|2025-06-23 05:05:00|14701.7|14701|14705.5|14704.8|14709.8|14708.7|14701.7|14701|238
1750655400000|2025-06-23 05:10:00|14705.7|14705|14708.2|14707.5|14709.2|14708.5|14700.8|14700.1|198
1750655700000|2025-06-23 05:15:00|14708.4|14707.7|14710.5|14709.8|14715.1|14714.2|14707.4|14706.7|222
1750656000000|2025-06-23 05:20:00|14710.4|14709.7|14713.8|14713.1|14715|14714.3|14708.6|14707.9|184
1750656300000|2025-06-23 05:25:00|14713.7|14713|14714|14712.4|14721.2|14720.5|14713.1|14711.5|229
1750656600000|2025-06-23 05:30:00|14714.1|14712.5|14716.1|14715.4|14716.6|14715.9|14707.8|14707.1|274
1750656900000|2025-06-23 05:35:00|14716.4|14715.7|14716.6|14715.9|14730.1|14729.3|14716.2|14715.3|389
1750657200000|2025-06-23 05:40:00|14716.5|14715.8|14721.6|14719.7|14723.8|14723.1|14714.2|14712.8|240
1750657500000|2025-06-23 05:45:00|14721.4|14719.5|14723.6|14722.9|14729.9|14729.2|14719.6|14718.9|307
1750657800000|2025-06-23 05:50:00|14722.6|14721.9|14725.1|14724.4|14725.4|14724.7|14719.7|14719|219
1750658100000|2025-06-23 05:55:00|14724.9|14724.2|14711|14710.3|14725.2|14724.5|14710.7|14710|284
1750658400000|2025-06-23 06:00:00|14711.5|14710.8|14710.7|14710|14715|14714.3|14708.4|14707.6|407
1750658700000|2025-06-23 06:05:00|14710.8|14710.1|14715.8|14715.1|14715.8|14715.1|14707.2|14706.5|321
1750659000000|2025-06-23 06:10:00|14715.9|14715.2|14721.9|14721.2|14723.5|14722.8|14712|14711.3|290
1750659300000|2025-06-23 06:15:00|14721.8|14721.1|14721.6|14720.9|14726.6|14725.9|14719.7|14719|259
1750659600000|2025-06-23 06:20:00|14721.5|14720.8|14731.2|14730.5|14732.5|14731.8|14721|14720.1|300
1750659900000|2025-06-23 06:25:00|14731|14730.3|14737.7|14737|14739.6|14738.9|14727.4|14726.7|430
1750660200000|2025-06-23 06:30:00|14737.8|14737.1|14732.3|14731.6|14740.1|14739.4|14729.9|14729.2|349
1750660500000|2025-06-23 06:35:00|14731.9|14731.2|14731|14730.3|14736.6|14735.9|14730.9|14730.2|235
1750660800000|2025-06-23 06:40:00|14731.3|14730.6|14725.3|14724.6|14735.4|14734.7|14725|14724.3|251
1750661100000|2025-06-23 06:45:00|14725.2|14724.5|14722.5|14721.8|14726.7|14726|14722.5|14721.8|160
1750661400000|2025-06-23 06:50:00|14722.6|14721.9|14720.4|14719.7|14726.7|14726|14719.2|14718.5|176
1750661700000|2025-06-23 06:55:00|14720.3|14719.6|14716.3|14715.6|14720.5|14719.8|14712.4|14711.7|323
1750662000000|2025-06-23 07:00:00|14716.5|14715.8|14717.3|14714.8|14719.3|14717.1|14707|14706.3|451
1750662300000|2025-06-23 07:05:00|14717.4|14714.9|14708.6|14707.9|14717.7|14716.7|14707.4|14706.7|314
1750662600000|2025-06-23 07:10:00|14708.9|14708.2|14717.4|14716.7|14718.5|14717.8|14708.6|14707.9|316
1750662900000|2025-06-23 07:15:00|14717.1|14716.4|14714.2|14713.5|14719.1|14718.4|14713.5|14712.8|367
1750663200000|2025-06-23 07:20:00|14714.1|14713.4|14706.9|14706.2|14716.3|14715.6|14704.5|14703.8|319
1750663500000|2025-06-23 07:25:00|14707.6|14706.9|14717.5|14715.4|14718|14716.9|14707.6|14706.9|328
1750663800000|2025-06-23 07:30:00|14717|14714.7|14719.4|14718.7|14719.5|14718.8|14711.1|14710.4|413
1750664100000|2025-06-23 07:35:00|14719.6|14718.9|14720.9|14720.2|14722.1|14721.4|14712.9|14712.2|276
1750664400000|2025-06-23 07:40:00|14722.2|14721.5|14723.5|14722.8|14727.5|14726.8|14722.2|14721.5|300
1750664700000|2025-06-23 07:45:00|14723.4|14722.7|14726.4|14725.7|14727.7|14727|14721.2|14720.5|299
1750665000000|2025-06-23 07:50:00|14726.6|14725.9|14729.6|14728.9|14730.7|14730|14718.2|14717.5|263
1750665300000|2025-06-23 07:55:00|14729.8|14729.1|14733.8|14733.1|14736.1|14735.4|14728.4|14727.7|246
1750665600000|2025-06-23 08:00:00|14733.5|14732.8|14737|14736.3|14739.6|14738.9|14733.1|14732.4|297
1750665900000|2025-06-23 08:05:00|14737.1|14736.4|14746.9|14746.2|14747|14746.3|14734.8|14734.1|363
1750666200000|2025-06-23 08:10:00|14746.7|14746|14749.7|14749|14750.9|14750.2|14743.1|14742.4|285
1750666500000|2025-06-23 08:15:00|14749.6|14748.9|14744.8|14744.1|14752.6|14751.9|14744|14743.3|285
1750666800000|2025-06-23 08:20:00|14744.9|14744.2|14740.2|14739.5|14747|14746.3|14740.1|14738.8|216
1750667100000|2025-06-23 08:25:00|14740.3|14739.6|14739.9|14739.2|14742.4|14741.7|14738.1|14737.4|233
1750667400000|2025-06-23 08:30:00|14739.7|14739|14739.3|14738.6|14742.4|14741.7|14738.8|14738.1|221
1750667700000|2025-06-23 08:35:00|14739.1|14738.4|14743.3|14742.6|14744.9|14744.2|14737.2|14736.5|219
1750668000000|2025-06-23 08:40:00|14743.4|14742.7|14749.1|14748.4|14752.3|14751.6|14742.3|14741.6|299
1750668300000|2025-06-23 08:45:00|14748.9|14748.2|14749.5|14748.8|14752.8|14752.1|14746.4|14745.7|289
1750668600000|2025-06-23 08:50:00|14749.6|14748.9|14759.4|14758.7|14759.6|14758.9|14749.4|14748.7|299
1750668900000|2025-06-23 08:55:00|14759.9|14759.2|14761|14760.3|14763.7|14762.7|14759.2|14758.5|303
1750669200000|2025-06-23 09:00:00|14761.2|14760.5|14770.9|14770.2|14771.1|14770.4|14761.1|14760.4|276
1750669500000|2025-06-23 09:05:00|14771.2|14770.5|14779.2|14778.5|14783.2|14782.5|14771|14770.3|335
1750669800000|2025-06-23 09:10:00|14779.3|14778.6|14778.6|14777.9|14783.2|14782.5|14778.1|14777.4|401
1750670100000|2025-06-23 09:15:00|14778.7|14778|14784.1|14783.4|14784.2|14783.5|14777.2|14776.5|291
1750670400000|2025-06-23 09:20:00|14784.3|14783.6|14793|14792.3|14794.1|14793.4|14784.3|14783.6|345
1750670700000|2025-06-23 09:25:00|14793.2|14792.5|14791.1|14790.4|14795|14794.3|14786.9|14786.2|358
1750671000000|2025-06-23 09:30:00|14791.4|14790.7|14784.1|14783.4|14795.7|14795|14782.9|14782.2|363
1750671300000|2025-06-23 09:35:00|14784.2|14783.5|14781.7|14781|14785.7|14785|14781.2|14780.5|245
1750671600000|2025-06-23 09:40:00|14781.4|14780.7|14777.2|14776.5|14782.8|14782.1|14773|14772.3|241
1750671900000|2025-06-23 09:45:00|14777.4|14776.7|14777.7|14777|14778.2|14777.5|14773.1|14772.4|171
1750672200000|2025-06-23 09:50:00|14777.8|14777.1|14783.8|14783.1|14783.9|14783.2|14775.7|14775|140
1750672500000|2025-06-23 09:55:00|14784.3|14783.6|14787.4|14786.7|14788.1|14787.3|14782.6|14781.6|306
1750672800000|2025-06-23 10:00:00|14787.5|14786.8|14783.9|14783.2|14790.5|14789.8|14781.9|14781.2|273
1750673100000|2025-06-23 10:05:00|14783.7|14783|14788.8|14787.3|14790.3|14789.5|14783.7|14783|217
1750673400000|2025-06-23 10:10:00|14788.9|14787.4|14786.5|14785.8|14789.6|14788.9|14783.9|14783.2|265
1750673700000|2025-06-23 10:15:00|14786.8|14786.1|14784.4|14783.7|14787|14786.3|14777.8|14777.1|268
1750674000000|2025-06-23 10:20:00|14784.8|14784.1|14789.8|14789.1|14790.1|14789.4|14782.4|14781.7|276
1750674300000|2025-06-23 10:25:00|14789.9|14789.2|14792.8|14792.1|14794.3|14793.6|14789.6|14788.9|153
1750674600000|2025-06-23 10:30:00|14793|14792.3|14792.7|14792|14794.4|14793.7|14786.6|14785.9|224
1750674900000|2025-06-23 10:35:00|14793.2|14792.5|14795.1|14794.4|14799|14798.3|14792.2|14791.5|191
1750675200000|2025-06-23 10:40:00|14795|14794.3|14793.4|14792.7|14795.2|14794.5|14787.4|14786.7|251
1750675500000|2025-06-23 10:45:00|14793.2|14792.5|14795.2|14794.5|14797.8|14797.1|14792.6|14791.9|142
1750675800000|2025-06-23 10:50:00|14795.6|14794.9|14798.9|14798.2|14799|14798.3|14793.7|14793|170
1750676100000|2025-06-23 10:55:00|14799|14798.3|14798.7|14798|14799|14798.3|14795.2|14793.9|225
1750676400000|2025-06-23 11:00:00|14798.6|14797.9|14797.5|14796.8|14799.5|14798.8|14794.7|14794|201
1750676700000|2025-06-23 11:05:00|14797.3|14796.6|14793.3|14792.6|14803.8|14801.9|14793.2|14792.5|244
1750677000000|2025-06-23 11:10:00|14793.4|14792.7|14785.7|14785|14793.8|14793.1|14784.2|14783.5|262
1750677300000|2025-06-23 11:15:00|14785.3|14784.6|14786.3|14785.6|14786.7|14786|14781.9|14780.7|189
1750677600000|2025-06-23 11:20:00|14786.1|14785.4|14787.8|14787.1|14790.4|14789.7|14783.3|14782.6|228
1750677900000|2025-06-23 11:25:00|14788.1|14787.4|14786.5|14785.8|14790.8|14790.1|14786.4|14785.7|225
1750678200000|2025-06-23 11:30:00|14786.3|14785.6|14783.1|14782.4|14787.2|14786.5|14782.5|14781.8|235
1750678500000|2025-06-23 11:35:00|14783.2|14782.5|14780.9|14780.2|14784.2|14783.5|14780|14779.3|202
1750678800000|2025-06-23 11:40:00|14780.8|14780.1|14777|14776.3|14781.1|14780.4|14776|14775.3|246
1750679100000|2025-06-23 11:45:00|14777.1|14776.4|14774.7|14774|14777.5|14776.8|14771|14770.3|307
1750679400000|2025-06-23 11:50:00|14774.6|14773.9|14763.1|14762.4|14775.6|14773.9|14762.3|14761|491
1750679700000|2025-06-23 11:55:00|14763.3|14762.6|14759.6|14758.9|14763.6|14762.9|14751.4|14750.7|456
1750680000000|2025-06-23 12:00:00|14759.7|14759|14758.7|14758|14762.5|14761.8|14754.8|14754.1|346
1750680300000|2025-06-23 12:05:00|14758.9|14758.2|14756|14755.3|14759.2|14758.5|14751.3|14750.6|435
1750680600000|2025-06-23 12:10:00|14756.4|14755.7|14754.3|14753.6|14757.9|14757.1|14751.8|14750.9|287
1750680900000|2025-06-23 12:15:00|14754.8|14754.1|14749.9|14749.2|14755.1|14754.4|14748.6|14747.9|274
1750681200000|2025-06-23 12:20:00|14750.5|14749.8|14752.7|14752|14752.8|14752.1|14748.5|14747.7|323
1750681500000|2025-06-23 12:25:00|14753|14752.3|14751.9|14751.2|14756.6|14755.9|14751.8|14751.1|265
1750681800000|2025-06-23 12:30:00|14752.2|14751.5|14757.9|14757.2|14758.5|14757.2|14749.7|14749|391
1750682100000|2025-06-23 12:35:00|14758.2|14757.5|14751.5|14750.8|14763.9|14763.2|14750.6|14749.9|388
1750682400000|2025-06-23 12:40:00|14751.7|14751|14746.2|14745.5|14752.2|14751.5|14744.9|14743.5|345
1750682700000|2025-06-23 12:45:00|14745.8|14745.1|14742.2|14741.5|14746.9|14746.2|14739.6|14738.9|331
1750683000000|2025-06-23 12:50:00|14742.1|14741.4|14740.9|14740.2|14744.3|14743.6|14738.6|14737.9|280
1750683300000|2025-06-23 12:55:00|14740.8|14740.1|14742.1|14741.4|14743.4|14742.7|14735.7|14735|239
1750683600000|2025-06-23 13:00:00|14742.2|14741.5|14735.8|14735.1|14743.6|14742.9|14732.5|14731.8|396
1750683900000|2025-06-23 13:05:00|14735.9|14735.2|14737.3|14736.6|14738|14737.3|14731.7|14731|334
1750684200000|2025-06-23 13:10:00|14737.4|14736.7|14744.3|14743.6|14746|14745|14736.9|14736.2|298
1750684500000|2025-06-23 13:15:00|14741.9|14741.2|14742.8|14742.1|14743.4|14742.7|14737.3|14736.6|277
1750684800000|2025-06-23 13:20:00|14742.9|14742.2|14741.4|14740.7|14747.5|14746.4|14741.3|14740.6|231
1750685100000|2025-06-23 13:25:00|14741|14740.3|14742.2|14741.5|14744.1|14743|14737.7|14737|260
1750685400000|2025-06-23 13:30:00|14742.4|14741.7|14749|14748.3|14751.4|14750|14740.2|14739.5|500
1750685700000|2025-06-23 13:35:00|14748.9|14748.2|14734|14733.3|14749.5|14748.8|14733.4|14732.6|468
1750686000000|2025-06-23 13:40:00|14734.3|14733.6|14740.4|14734.4|14740.4|14736.9|14731.2|14728.5|395
1750686300000|2025-06-23 13:45:00|14741.7|14735.7|14726.3|14725.6|14741.7|14736.9|14724.8|14723.8|559
1750686600000|2025-06-23 13:50:00|14726.1|14725.4|14717.2|14716.2|14728.3|14727.6|14716.8|14715.8|552
1750686900000|2025-06-23 13:55:00|14717|14716|14731.7|14731|14732.9|14731.2|14714.6|14713.9|456
1750687200000|2025-06-23 14:00:00|14731.5|14730.8|14703.6|14702.9|14733.7|14733|14698.4|14697.7|1082
1750687500000|2025-06-23 14:05:00|14703.4|14702.7|14699.4|14698.7|14708.5|14707.8|14692.8|14691.9|831
1750687800000|2025-06-23 14:10:00|14699|14698.3|14682.2|14681.5|14700.3|14699.6|14680.6|14679.9|752
1750688100000|2025-06-23 14:15:00|14682|14681.3|14679|14678.3|14687.3|14686.6|14678.7|14678|513
1750688400000|2025-06-23 14:20:00|14679.2|14678.5|14671.4|14670.7|14679.2|14678.5|14663|14662.3|774
1750688700000|2025-06-23 14:25:00|14671.5|14670.8|14679.8|14677.6|14679.8|14677.6|14665.4|14664.5|595
1750689000000|2025-06-23 14:30:00|14679.7|14678.4|14671|14669.3|14688.1|14687.3|14669.8|14668.9|581
1750689300000|2025-06-23 14:35:00|14671.7|14669.8|14677.1|14675.3|14680|14678.6|14665.5|14664.8|459
1750689600000|2025-06-23 14:40:00|14677.3|14675.5|14666.5|14665.8|14677.6|14676.2|14664.2|14663.3|492
1750689900000|2025-06-23 14:45:00|14666.3|14665.6|14671.4|14670.7|14673|14672.3|14664.4|14663.7|452
1750690200000|2025-06-23 14:50:00|14671.3|14670.6|14658.4|14657.7|14673.2|14672.5|14658.4|14657.7|512
1750690500000|2025-06-23 14:55:00|14658.2|14657.5|14656.9|14656.2|14658.9|14658.2|14649.8|14649.1|799
1750690800000|2025-06-23 15:00:00|14656.8|14656.1|14653.7|14653|14662.4|14661.7|14651.8|14651.1|604
1750691100000|2025-06-23 15:05:00|14653.6|14652.9|14647.9|14647.2|14655.7|14655|14647.1|14646.4|462
1750691400000|2025-06-23 15:10:00|14648|14647.3|14643.9|14643.2|14648.2|14647.5|14642.9|14642.2|342
1750691700000|2025-06-23 15:15:00|14643.7|14643|14639.2|14638.5|14645.3|14644.6|14638.8|14638.1|381
1750692000000|2025-06-23 15:20:00|14639.1|14638.4|14641.2|14640.5|14643.1|14642|14636.8|14636.1|367
1750692300000|2025-06-23 15:25:00|14641.1|14640.4|14637.5|14636.8|14641.6|14640.9|14634.1|14633|368
1750692600000|2025-06-23 15:30:00|14637.7|14637|14637.6|14636.9|14642.2|14641.3|14633.8|14633.1|395
1750692900000|2025-06-23 15:35:00|14637.4|14636.7|14638.4|14637.7|14640.9|14640.2|14635.5|14634.5|298
1750693200000|2025-06-23 15:40:00|14638.8|14638.1|14641|14640.3|14642.8|14642.1|14635.5|14634.8|319
1750693500000|2025-06-23 15:45:00|14640.8|14640.1|14645.3|14643.2|14645.6|14643.7|14639.3|14637|298
1750693800000|2025-06-23 15:50:00|14645.4|14643.3|14648.6|14647.9|14649.1|14648.4|14643.2|14641.8|346
1750694100000|2025-06-23 15:55:00|14648.4|14647.7|14647.4|14646.7|14649.7|14649|14645.8|14645.1|359
1750694400000|2025-06-23 16:00:00|14647.3|14646.6|14645.3|14644.6|14647.6|14646.9|14641.9|14641.2|309
1750694700000|2025-06-23 16:05:00|14646.1|14645.4|14649.1|14648.4|14652.7|14652|14646.1|14645.4|294
1750695000000|2025-06-23 16:10:00|14649.3|14648.6|14653.4|14652.7|14653.5|14652.8|14647.5|14646.8|290
1750695300000|2025-06-23 16:15:00|14654.5|14653.8|14649|14648.3|14654.5|14653.8|14645.4|14644.7|277
1750695600000|2025-06-23 16:20:00|14648.4|14647.7|14641.1|14640.4|14649.6|14648.9|14640.9|14640.2|264
1750695900000|2025-06-23 16:25:00|14641|14640.3|14637.9|14637.2|14641.2|14640.5|14633.9|14633.2|406
1750696200000|2025-06-23 16:30:00|14637.6|14636.9|14642.9|14642.2|14644.1|14643.4|14635.8|14635.1|364
1750696500000|2025-06-23 16:35:00|14643.4|14642.7|14645.1|14644.4|14653.1|14652.4|14643.4|14642.7|656
1750696800000|2025-06-23 16:40:00|14644.7|14644|14636.7|14636|14644.8|14644.1|14636.1|14635.4|556
1750697100000|2025-06-23 16:45:00|14636.6|14635.9|14629|14628.3|14636.6|14635.9|14627.9|14627.2|556
1750697400000|2025-06-23 16:50:00|14629.3|14628.6|14630.2|14629.5|14631.9|14631.2|14623.6|14622.9|439
1750697700000|2025-06-23 16:55:00|14630.1|14629.4|14636.8|14636.1|14637.7|14637|14629.4|14628.7|456
1750698000000|2025-06-23 17:00:00|14637|14636.3|14639.6|14638.9|14640.7|14640|14633.5|14632.8|623
1750698300000|2025-06-23 17:05:00|14639.7|14639|14644.7|14644|14647.3|14646.6|14639.2|14638.5|431
1750698600000|2025-06-23 17:10:00|14644.5|14643.8|14648.1|14647.4|14648.4|14647.7|14639.5|14638.8|352
1750698900000|2025-06-23 17:15:00|14648.5|14647.8|14644.7|14644|14652.7|14652|14643.4|14642.7|384
1750699200000|2025-06-23 17:20:00|14644.8|14644.1|14644.8|14644.1|14646.9|14646.2|14640|14639.3|433
1750699500000|2025-06-23 17:25:00|14644.9|14644.2|14640.3|14639.6|14646.1|14645.4|14637.1|14636.4|299
1750699800000|2025-06-23 17:30:00|14640.4|14639.7|14629.9|14629.2|14640.9|14640.2|14624.8|14624.1|486
1750700100000|2025-06-23 17:35:00|14630.1|14629.4|14623.1|14622.4|14630.5|14629.8|14622.7|14622|370
1750700400000|2025-06-23 17:40:00|14623.8|14623.1|14618|14617.3|14624.4|14623.7|14615.6|14614.9|350
1750700700000|2025-06-23 17:45:00|14618.1|14617.4|14625.4|14624.7|14626.7|14626|14617.6|14616.9|334
1750701000000|2025-06-23 17:50:00|14625.5|14624.8|14627.2|14626.5|14628.6|14627.9|14622.5|14621.8|358
1750701300000|2025-06-23 17:55:00|14627.4|14626.7|14621.4|14620.7|14627.4|14626.7|14618|14617.3|335
1750701600000|2025-06-23 18:00:00|14621.6|14620.9|14617.1|14616.4|14622.6|14621.9|14612.9|14612.2|369
1750701900000|2025-06-23 18:05:00|14617|14616.3|14615.7|14615|14621.7|14621|14615.4|14614.7|315
1750702200000|2025-06-23 18:10:00|14615.6|14614.9|14606.8|14606.1|14617.6|14616.9|14605.9|14605.2|243
1750702500000|2025-06-23 18:15:00|14606.6|14605.9|14605.7|14605|14610.3|14609.6|14605.3|14604.6|328
1750702800000|2025-06-23 18:20:00|14606|14605.3|14602.8|14602.1|14607.2|14606.5|14601.8|14601.1|330
1750703100000|2025-06-23 18:25:00|14602.7|14602|14611.5|14610.8|14611.6|14610.9|14601.6|14600.9|254
1750703400000|2025-06-23 18:30:00|14612|14611.3|14623.3|14622.6|14624.9|14624.2|14611.3|14610.1|332
1750703700000|2025-06-23 18:35:00|14623|14622.3|14617.1|14616.4|14623.5|14622.8|14611.9|14611.2|292
1750704000000|2025-06-23 18:40:00|14617.8|14617.1|14612|14611.3|14620.6|14619.9|14608.3|14607.6|283
1750704300000|2025-06-23 18:45:00|14611.7|14611|14607.9|14607.2|14612.2|14611.5|14605.5|14604.8|247
1750704600000|2025-06-23 18:50:00|14607.8|14607.1|14615.1|14614.4|14615.2|14614.5|14605.7|14605|290
1750704900000|2025-06-23 18:55:00|14614.4|14613.7|14616.5|14615.8|14617.7|14617|14612.9|14612.2|280
1750705200000|2025-06-23 19:00:00|14616.3|14615.6|14611.3|14610.6|14617.5|14616.8|14609.8|14609.1|282
1750705500000|2025-06-23 19:05:00|14611.1|14610.4|14612|14611.3|14613.5|14612.8|14608.9|14608.2|190
1750705800000|2025-06-23 19:10:00|14611.9|14611.2|14609.9|14609.2|14612.4|14611.7|14609.1|14608.4|206
1750706100000|2025-06-23 19:15:00|14611.1|14610.4|14617|14616.3|14620.3|14619.4|14610.6|14609.9|211
1750706400000|2025-06-23 19:20:00|14616.4|14615.7|14618.7|14618|14619.8|14619.1|14616.3|14615.6|192
1750706700000|2025-06-23 19:25:00|14618.4|14617.7|14618.6|14617.9|14620.8|14620.1|14618.4|14617.7|156
1750707000000|2025-06-23 19:30:00|14618.4|14617.7|14612.4|14611.7|14619.3|14618.6|14611.9|14611.2|203
1750707300000|2025-06-23 19:35:00|14612.2|14611.5|14614.3|14613.6|14614.9|14614.2|14611.8|14611.1|165
1750707600000|2025-06-23 19:40:00|14614.4|14613.7|14611.4|14610.7|14614.8|14614.1|14610|14609.3|138
1750707900000|2025-06-23 19:45:00|14611.3|14610.6|14611.3|14610.6|14614|14613.3|14610.8|14610.1|98
1750708200000|2025-06-23 19:50:00|14611.2|14610.5|14611.6|14610.9|14614.1|14613.4|14610.8|14610.1|251
1750708500000|2025-06-23 19:55:00|14611.4|14610.7|14615|14614.3|14616.5|14615.8|14611.4|14610.7|241
1750708800000|2025-06-23 20:00:00|14614.7|14614|14611.3|14610.6|14615.3|14614.6|14611.3|14610.6|134
1750709100000|2025-06-23 20:05:00|14611.5|14610.8|14610.7|14610|14611.5|14610.8|14607.8|14607.1|160
1750709400000|2025-06-23 20:10:00|14610.6|14609.9|14612|14611.3|14612.8|14611.5|14610.6|14609.9|159
1750709700000|2025-06-23 20:15:00|14612.1|14611.4|14608|14607.3|14612.7|14612|14606.9|14606.2|111
1750710000000|2025-06-23 20:20:00|14607.9|14607.2|14606.1|14605.4|14608|14607.3|14605.3|14604.6|98
1750710300000|2025-06-23 20:25:00|14606|14605.3|14607.1|14606.4|14607.6|14606.9|14603.5|14602.8|130
1750710600000|2025-06-23 20:30:00|14606.9|14606.2|14607.4|14606.7|14608.5|14607.6|14606.9|14606.2|172
1750710900000|2025-06-23 20:35:00|14607.9|14607.2|14612.4|14611.7|14612.6|14611.9|14607.4|14606.7|110
1750711200000|2025-06-23 20:40:00|14612.6|14611.9|14614.3|14613.6|14617.2|14616.5|14612.5|14611.8|177
1750711500000|2025-06-23 20:45:00|14614.4|14613.7|14617|14615.1|14617.3|14615.4|14613.6|14611.8|177
1750711800000|2025-06-23 20:50:00|14616.9|14615|14613.6|14611.5|14617.6|14615.7|14612.8|14610.9|111
1750712100000|2025-06-23 20:55:00|14614.1|14611|14618.1|14611.1|14619.1|14613.5|14613.8|14610.7|131
1750712400000|2025-06-23 21:00:00|14618.4|14611.4|14619.5|14612.5|14619.5|14612.5|14618.4|14611.4|2
1750712700000|2025-06-23 21:05:00|14617|14610|14617.5|14610.5|14617.8|14610.8|14616.1|14609.1|85
1750713000000|2025-06-23 21:10:00|14617.4|14610.4|14615.2|14608.2|14618.7|14611.7|14615.2|14608.2|17
1750713300000|2025-06-23 21:15:00|14615.3|14608.3|14615.8|14608.8|14617.2|14610.2|14615.2|14608.2|14
1750713600000|2025-06-23 21:20:00|14616.1|14609.1|14614.7|14607.7|14616.1|14609.1|14614.5|14607.5|13
1750713900000|2025-06-23 21:25:00|14614.9|14607.9|14613.8|14606.8|14615|14608|14612.2|14605.2|24
1750714200000|2025-06-23 21:30:00|14613.9|14606.9|14615.2|14608.2|14616.8|14609.8|14613.9|14606.9|20
1750714500000|2025-06-23 21:35:00|14614.8|14607.8|14621.6|14614.6|14622|14615|14613.9|14606.9|41
1750714800000|2025-06-23 21:40:00|14621.7|14614.7|14621.7|14614.7|14621.7|14614.7|14621.6|14614.6|23
1750715100000|2025-06-23 21:45:00|14621.3|14614.3|14621|14614|14621.4|14614.4|14621|14614|6
1750715400000|2025-06-23 21:50:00|14622.7|14615.7|14622|14615|14622.9|14615.9|14622|14615|11
1750715700000|2025-06-23 21:55:00|14622.4|14615.4|14618.5|14611.5|14622.8|14615.8|14618.5|14611.5|30
1750716000000|2025-06-23 22:00:00|14617.5|14610.5|14608.3|14604.3|14623.2|14616.2|14608.2|14603.1|126
1750716300000|2025-06-23 22:05:00|14607.8|14604.8|14597.7|14595.7|14608.6|14605.6|14585.1|14582.2|141
1750716600000|2025-06-23 22:10:00|14597.4|14595.5|14593.1|14591.3|14597.6|14595.7|14586.8|14584.9|134
1750716900000|2025-06-23 22:15:00|14591.8|14590|14585.7|14583.9|14596.7|14594.9|14585.6|14583.8|193
1750717200000|2025-06-23 22:20:00|14585.5|14583.7|14584|14582.1|14585.8|14584|14576.9|14575.1|250
1750717500000|2025-06-23 22:25:00|14584.1|14582.3|14587|14585.2|14589|14587.2|14582.2|14580.4|186
1750717800000|2025-06-23 22:30:00|14586.8|14584.9|14593.1|14591.2|14593.2|14591.4|14585.6|14583.8|179
1750718100000|2025-06-23 22:35:00|14592.4|14590.6|14591.4|14589.6|14593.2|14591.3|14589|14587.2|135
1750718400000|2025-06-23 22:40:00|14591.6|14589.8|14594|14592.2|14595.8|14594|14584.4|14582.5|165
1750718700000|2025-06-23 22:45:00|14593.8|14592|14597.4|14595.6|14602.8|14600.9|14591.9|14590.1|169
1750719000000|2025-06-23 22:50:00|14597.3|14595.4|14596|14594.2|14600.5|14598.6|14594.7|14592.9|61
1750719300000|2025-06-23 22:55:00|14597.1|14595.3|14594.4|14592.5|14597.3|14595.5|14594.1|14592.2|109
1750719600000|2025-06-23 23:00:00|14593.9|14592|14597.9|14596.9|14601.5|14600.5|14591.8|14590.8|197
1750719900000|2025-06-23 23:05:00|14597.8|14596.8|14590.8|14589.8|14597.8|14596.8|14590.5|14589.5|149
1750720200000|2025-06-23 23:10:00|14591|14590|14598.8|14598.1|14604.9|14604.2|14588.7|14587.7|191
1750720500000|2025-06-23 23:15:00|14598.9|14598.2|14590.1|14589.1|14598.9|14598.2|14587.3|14586.3|177
1750720800000|2025-06-23 23:20:00|14589.4|14588.4|14581.2|14580.2|14589.4|14588.4|14574.6|14573.6|268
1750721100000|2025-06-23 23:25:00|14582.1|14581.1|14581.9|14580.9|14584.3|14583.3|14576.9|14575.9|232
1750721400000|2025-06-23 23:30:00|14582.2|14581.2|14586.7|14585.7|14586.7|14585.7|14580.1|14579.1|139
1750721700000|2025-06-23 23:35:00|14586.6|14585.6|14577.9|14576.9|14588.6|14587.6|14576.9|14575.9|249
1750722000000|2025-06-23 23:40:00|14577.7|14576.7|14574.7|14573.7|14585.9|14584.9|14574.1|14573.1|224
1750722300000|2025-06-23 23:45:00|14574.6|14573.6|14571.8|14570.8|14575.3|14574.3|14570.7|14568.9|206
1750722600000|2025-06-23 23:50:00|14571.9|14570.9|14585.7|14584.7|14586.9|14585.9|14571.2|14570.2|195
1750722900000|2025-06-23 23:55:00|14585.3|14584.3|14592.6|14591.9|14595.1|14594.4|14585.1|14584.1|344
1750723200000|2025-06-24 00:00:00|14592|14591.3|14580.7|14579.7|14592|14591.3|14579.9|14579.1|610
1750723500000|2025-06-24 00:05:00|14581|14580|14588.4|14587.7|14594.3|14593.6|14580.8|14579.8|341
1750723800000|2025-06-24 00:10:00|14588.3|14587.6|14577.1|14576.4|14590|14589.3|14577|14576.3|397
1750724100000|2025-06-24 00:15:00|14577|14576.3|14579.1|14578.4|14586.6|14585.9|14575.9|14575.2|431
1750724400000|2025-06-24 00:20:00|14579.5|14578.8|14582.3|14581.6|14582.4|14581.7|14577.7|14577|304
1750724700000|2025-06-24 00:25:00|14582.4|14581.7|14583.5|14582.8|14584.8|14584.1|14576.4|14575.7|268
1750725000000|2025-06-24 00:30:00|14583.4|14582.7|14568.6|14567.9|14583.7|14583|14566.6|14565.9|332
1750725300000|2025-06-24 00:35:00|14568.5|14567.8|14572|14571.3|14572.4|14571.7|14566.4|14565.7|270
1750725600000|2025-06-24 00:40:00|14571.9|14571.2|14561.2|14560.5|14573.4|14572.7|14561|14560.3|305
1750725900000|2025-06-24 00:45:00|14559.6|14558.9|14570.2|14569.5|14570.6|14569.9|14557|14556.3|461
1750726200000|2025-06-24 00:50:00|14570.4|14569.7|14569.1|14568.4|14585.5|14584.5|14563.8|14562.8|840
1750726500000|2025-06-24 00:55:00|14568.9|14568.2|14560.8|14560.1|14572.7|14571.1|14559.6|14558.9|553
1750726800000|2025-06-24 01:00:00|14561.2|14560.5|14557.7|14557|14568|14567.3|14555|14554.3|452
1750727100000|2025-06-24 01:05:00|14558|14557.3|14554.1|14553.4|14558.7|14558|14550.9|14550.2|328
1750727400000|2025-06-24 01:10:00|14553.9|14553.2|14553.5|14552.8|14554.6|14553.9|14548.2|14547.4|196
1750727700000|2025-06-24 01:15:00|14553.4|14552.7|14549.5|14548.8|14558.7|14557.3|14549.4|14548.7|258
1750728000000|2025-06-24 01:20:00|14549.4|14548.7|14555.6|14554.9|14556|14555.3|14548.4|14547.5|259
1750728300000|2025-06-24 01:25:00|14555.7|14555|14557.1|14556.4|14557.1|14556.4|14550.8|14550.1|192
1750728600000|2025-06-24 01:30:00|14557.9|14557.2|14561.1|14560.4|14562.5|14561.8|14553.2|14552.5|223
1750728900000|2025-06-24 01:35:00|14560.9|14560.2|14569|14568.3|14569.5|14568.8|14560.5|14559.8|289
1750729200000|2025-06-24 01:40:00|14568.7|14568|14567.7|14567|14571|14570.3|14564.8|14564.1|266
1750729500000|2025-06-24 01:45:00|14567.6|14566.9|14572.5|14571.8|14573.8|14573.1|14564.4|14563.7|252
1750729800000|2025-06-24 01:50:00|14572.6|14571.9|14563.7|14563|14573.5|14572.8|14563.6|14562.9|288
1750730100000|2025-06-24 01:55:00|14563.4|14562.7|14568.3|14567.6|14569|14568.3|14562.8|14561.8|252
1750730400000|2025-06-24 02:00:00|14568.4|14567.7|14569.3|14567.4|14570.9|14569.9|14565.1|14564.4|219
1750730700000|2025-06-24 02:05:00|14569.1|14567.2|14562.9|14562.2|14569.1|14567.2|14557.7|14557|249
1750731000000|2025-06-24 02:10:00|14562.8|14562.1|14559.5|14558.8|14563.8|14563.1|14559.3|14558.6|255
1750731300000|2025-06-24 02:15:00|14559.7|14559|14563.8|14563.1|14564.1|14563.4|14555.8|14555.1|169
1750731600000|2025-06-24 02:20:00|14564.6|14563.9|14566.2|14565.5|14571.4|14570.7|14563.2|14562.5|241
1750731900000|2025-06-24 02:25:00|14566.1|14565.4|14557.5|14556.8|14566.1|14565.4|14556|14555.3|203
1750732200000|2025-06-24 02:30:00|14557|14556.3|14550.4|14549.7|14557|14556.3|14549.4|14548.7|260
1750732500000|2025-06-24 02:35:00|14550.3|14549.6|14550.8|14550.1|14553.2|14552.5|14549.1|14548.4|149
1750732800000|2025-06-24 02:40:00|14550.7|14550|14549.4|14548.7|14554.8|14554.1|14548.7|14548|138
1750733100000|2025-06-24 02:45:00|14548.7|14548|14543.8|14543.1|14553.7|14552.8|14543.3|14542.6|182
1750733400000|2025-06-24 02:50:00|14543.6|14542.9|14549.5|14548.8|14550.3|14549.3|14542.1|14541.4|175
1750733700000|2025-06-24 02:55:00|14549.4|14548.7|14551.1|14550.4|14552.3|14551.6|14546.9|14546.2|181
1750734000000|2025-06-24 03:00:00|14551|14550.3|14545.2|14544.5|14552.1|14550.9|14544.3|14543.6|199
1750734300000|2025-06-24 03:05:00|14545.1|14544.4|14546.3|14545.6|14547.4|14546.7|14543.5|14542.8|135
1750734600000|2025-06-24 03:10:00|14546.6|14545.9|14546|14545.3|14547.6|14546.4|14543|14542|134
1750734900000|2025-06-24 03:15:00|14546.1|14545.4|14544.1|14543.4|14547.4|14546.7|14543.2|14542.5|154
1750735200000|2025-06-24 03:20:00|14544.2|14543.5|14545.3|14544.6|14547.2|14546.5|14543.9|14543.2|139
1750735500000|2025-06-24 03:25:00|14545.2|14544.5|14541.3|14540.6|14546.3|14545.6|14540.5|14539.7|124
1750735800000|2025-06-24 03:30:00|14541.6|14540.1|14535.7|14535|14542.3|14541.1|14534.1|14533.4|173
1750736100000|2025-06-24 03:35:00|14535.1|14534.4|14541.9|14541.2|14544.8|14544.1|14533.1|14532.4|142
1750736400000|2025-06-24 03:40:00|14541.8|14541.1|14535.5|14534.8|14541.9|14541.2|14532.8|14532.1|170
1750736700000|2025-06-24 03:45:00|14534.9|14534.2|14531|14530.3|14537.1|14536.4|14531|14530.3|130
1750737000000|2025-06-24 03:50:00|14530.9|14530.2|14534.1|14533.4|14534.7|14534|14529.4|14528.7|134
1750737300000|2025-06-24 03:55:00|14534.2|14533.5|14542.1|14541.4|14542.2|14541.5|14534.2|14533.5|185
1750737600000|2025-06-24 04:00:00|14541.9|14541.2|14550.4|14549.7|14551.3|14550|14539.9|14539.2|220
1750737900000|2025-06-24 04:05:00|14550.5|14549.8|14548|14547.3|14551|14550.3|14545.7|14545|168
1750738200000|2025-06-24 04:10:00|14548.1|14547.4|14547.1|14546.4|14551.9|14551.2|14546.9|14546.2|167
1750738500000|2025-06-24 04:15:00|14547.3|14546.6|14547|14546.3|14549.9|14549.2|14546.6|14545.9|113
1750738800000|2025-06-24 04:20:00|14546.9|14546.2|14544.4|14543.7|14547|14546.3|14541.9|14541.2|121
1750739100000|2025-06-24 04:25:00|14544.5|14543.8|14544.5|14543.8|14546.4|14545.7|14542.1|14541|135
1750739400000|2025-06-24 04:30:00|14544.3|14543.6|14540.5|14538.8|14544.4|14543.7|14536.5|14535.8|84
1750739700000|2025-06-24 04:35:00|14540.4|14538.9|14543.4|14542.7|14543.7|14543|14539.1|14538.1|100
1750740000000|2025-06-24 04:40:00|14544.6|14543.9|14540.4|14539.7|14544.6|14543.9|14539.6|14538.5|112
1750740300000|2025-06-24 04:45:00|14540.1|14539.4|14535.9|14535.2|14540.6|14539.5|14534|14533.3|149
1750740600000|2025-06-24 04:50:00|14535.8|14535.1|14542.2|14541.5|14542.3|14541.6|14535|14534.1|146
1750740900000|2025-06-24 04:55:00|14543.6|14542.9|14542.3|14541.6|14543.9|14543|14539.1|14538.4|150
1750741200000|2025-06-24 05:00:00|14542.7|14542|14542.8|14542.1|14548.1|14547.4|14541.4|14540.7|203
1750741500000|2025-06-24 05:05:00|14542.7|14542|14543.6|14542.9|14545.6|14544.9|14542.2|14541.5|92
1750741800000|2025-06-24 05:10:00|14543.7|14543|14551.8|14551.1|14551.8|14551.1|14543.6|14542.9|149
1750742100000|2025-06-24 05:15:00|14551.7|14551|14547.4|14546.7|14551.7|14551|14547.4|14546.7|152
1750742400000|2025-06-24 05:20:00|14547.7|14547|14548.1|14547.4|14548.8|14548.1|14545.1|14544.4|121
1750742700000|2025-06-24 05:25:00|14548.4|14547.7|14548.5|14547.8|14550.4|14549.4|14547.4|14546.3|123
1750743000000|2025-06-24 05:30:00|14549.1|14548.4|14545.4|14544.7|14549.6|14548.9|14540.5|14539.8|186
1750743300000|2025-06-24 05:35:00|14545.7|14545|14541.8|14541.1|14547.2|14546.4|14541.8|14541.1|165
1750743600000|2025-06-24 05:40:00|14542|14541.3|14545.1|14544.4|14549|14548.3|14541.8|14541.1|169
1750743900000|2025-06-24 05:45:00|14545|14544.3|14539.9|14539.2|14546.1|14545.4|14539.7|14539|133
1750744200000|2025-06-24 05:50:00|14539.8|14539.1|14532.1|14531.4|14539.9|14539.2|14530.8|14529.6|190
1750744500000|2025-06-24 05:55:00|14531.2|14530.5|14531.3|14530.6|14533.5|14532.5|14528.8|14528.1|203
1750744800000|2025-06-24 06:00:00|14531.1|14530.4|14526.1|14525.4|14531.8|14531.1|14519.8|14519.1|379
1750745100000|2025-06-24 06:05:00|14526.2|14525.5|14526.9|14526.2|14529.3|14528.3|14523.9|14523.2|233
1750745400000|2025-06-24 06:10:00|14527|14526.3|14526.5|14525.8|14529.4|14528.7|14525.7|14525|283
1750745700000|2025-06-24 06:15:00|14526.6|14525.9|14520|14519.3|14527|14526.3|14514.8|14514.1|418
1750746000000|2025-06-24 06:20:00|14520.1|14519.4|14508.2|14507.5|14521.5|14520.7|14505.9|14505.2|395
1750746300000|2025-06-24 06:25:00|14508.3|14507.6|14511.6|14510.9|14511.6|14510.9|14505.2|14504.5|359
1750746600000|2025-06-24 06:30:00|14512.5|14511.8|14522|14521.3|14522|14521.3|14508.7|14508|367
1750746900000|2025-06-24 06:35:00|14522.1|14521.4|14522.6|14521.9|14525.5|14524.8|14518.9|14518.2|292
1750747200000|2025-06-24 06:40:00|14522.5|14521.8|14512.1|14511.4|14522.5|14521.8|14510.9|14510.2|305
1750747500000|2025-06-24 06:45:00|14513.1|14512.4|14517.2|14516.5|14517.3|14516.6|14511|14510.3|296
1750747800000|2025-06-24 06:50:00|14518.7|14518|14518.2|14517.5|14521.3|14520.6|14515.9|14515.2|262
1750748100000|2025-06-24 06:55:00|14518.4|14517.7|14520.1|14519.4|14521.9|14521.2|14517|14516.3|361
1750748400000|2025-06-24 07:00:00|14520.2|14519.5|14508.3|14507.6|14524.6|14523.9|14507.3|14506.6|518
1750748700000|2025-06-24 07:05:00|14508.6|14507.9|14515.8|14515.1|14515.8|14515.1|14506.8|14506.1|421
1750749000000|2025-06-24 07:10:00|14516.3|14515.6|14503.6|14502.9|14516.9|14516.2|14503.4|14502.7|433
1750749300000|2025-06-24 07:15:00|14504|14503.3|14502.4|14501.7|14506.1|14505.4|14501.9|14501.2|313
1750749600000|2025-06-24 07:20:00|14503|14502.3|14505.4|14504.7|14505.4|14504.7|14501.9|14501.2|242
1750749900000|2025-06-24 07:25:00|14505.6|14504.9|14504.7|14504|14509.5|14508.8|14500|14499.3|327
1750750200000|2025-06-24 07:30:00|14505.2|14504.5|14523.1|14522.4|14527.1|14526.1|14504.5|14503.8|735
1750750500000|2025-06-24 07:35:00|14523|14522.3|14516.7|14516|14523|14522.3|14516.6|14515.8|297
1750750800000|2025-06-24 07:40:00|14516.6|14515.9|14525.8|14525.1|14525.9|14525.2|14511.9|14511.2|258
1750751100000|2025-06-24 07:45:00|14525.9|14525.2|14527.6|14526.9|14531|14530.3|14522.1|14521.4|312
1750751400000|2025-06-24 07:50:00|14527.4|14526.7|14536.6|14535.9|14541.2|14540.5|14522.3|14521.6|604
1750751700000|2025-06-24 07:55:00|14536.8|14536.1|14533|14531.4|14540.2|14537.9|14531.5|14530.8|321
1750752000000|2025-06-24 08:00:00|14531.7|14530.7|14524|14523.3|14533.6|14532.9|14520.2|14519.5|467
1750752300000|2025-06-24 08:05:00|14524.2|14523.5|14515.7|14515|14524.4|14523.7|14515.6|14514.9|289
1750752600000|2025-06-24 08:10:00|14515.9|14515.2|14509.4|14508.7|14515.9|14515.2|14509|14508.3|288
1750752900000|2025-06-24 08:15:00|14509.5|14508.8|14509.9|14509.2|14511.8|14511.1|14505.1|14504.4|290
1750753200000|2025-06-24 08:20:00|14510.2|14509.5|14500.4|14499.7|14515.2|14514.5|14499.8|14499.1|450
1750753500000|2025-06-24 08:25:00|14500.3|14499.6|14506.5|14505.8|14506.5|14505.8|14494.9|14494.2|288
1750753800000|2025-06-24 08:30:00|14506.3|14505.6|14497|14496.3|14508.8|14508.1|14496.9|14496.2|393
1750754100000|2025-06-24 08:35:00|14497.2|14496.5|14502|14501.3|14505.5|14504.8|14495.8|14495.1|307
1750754400000|2025-06-24 08:40:00|14502.3|14501.6|14502.1|14501.4|14505.1|14504|14499.4|14498.7|295
1750754700000|2025-06-24 08:45:00|14502|14501.3|14505.5|14504.8|14510|14509.3|14500.3|14499.6|266
1750755000000|2025-06-24 08:50:00|14505.4|14504.7|14508.1|14507.4|14510|14509.3|14503.4|14502.7|248
1750755300000|2025-06-24 08:55:00|14508.3|14507.6|14509.8|14509.1|14511.6|14510.9|14504.3|14503.6|240
1750755600000|2025-06-24 09:00:00|14509.9|14509.2|14506.2|14505.5|14513.2|14512.5|14506.2|14505.5|368
1750755900000|2025-06-24 09:05:00|14506.4|14505.7|14509.3|14508.6|14510.9|14510.2|14505.3|14504.6|241
1750756200000|2025-06-24 09:10:00|14509.1|14508.4|14512.1|14511.4|14515.7|14514.8|14507.6|14506.9|286
1750756500000|2025-06-24 09:15:00|14512.2|14511.5|14510.8|14509.8|14515.1|14514.4|14509.7|14509|272
1750756800000|2025-06-24 09:20:00|14511.1|14510.1|14508.6|14507.9|14514.3|14513.6|14507.3|14506.6|233
1750757100000|2025-06-24 09:25:00|14508.2|14507.5|14511.1|14510.4|14512.8|14512.1|14504.7|14504|273
1750757400000|2025-06-24 09:30:00|14511.6|14510.9|14509.7|14509|14512.6|14511.9|14508.2|14507.5|207
1750757700000|2025-06-24 09:35:00|14509.5|14508.8|14509.3|14508.6|14512.6|14511.9|14507.1|14506.4|222
1750758000000|2025-06-24 09:40:00|14509.4|14508.7|14492.8|14492.1|14511.4|14510.7|14492.7|14492|284
1750758300000|2025-06-24 09:45:00|14492.7|14492|14486.5|14485.8|14496.4|14495.7|14485.7|14485|280
1750758600000|2025-06-24 09:50:00|14486.4|14485.7|14495.1|14494.4|14497.5|14496.8|14485.8|14484.5|314
1750758900000|2025-06-24 09:55:00|14495.8|14495.1|14497.4|14496.7|14498|14497.3|14495.1|14494.4|166
1750759200000|2025-06-24 10:00:00|14497.5|14496.8|14493.1|14492.4|14500.6|14499.9|14492.5|14491.8|190
1750759500000|2025-06-24 10:05:00|14493.6|14492.9|14501.6|14500.9|14502.5|14501.8|14491.9|14491.2|169
1750759800000|2025-06-24 10:10:00|14501.5|14500.8|14501.7|14501|14506.9|14506.2|14500.3|14499.6|162
1750760100000|2025-06-24 10:15:00|14501.8|14501.1|14509.9|14509.2|14509.9|14509.2|14500.2|14499.5|129
1750760400000|2025-06-24 10:20:00|14510.2|14509.5|14509.5|14508.8|14511.8|14511.1|14506.9|14506.2|155
1750760700000|2025-06-24 10:25:00|14509.6|14508.9|14503.9|14503.2|14509.6|14508.9|14503.5|14502.8|120
1750761000000|2025-06-24 10:30:00|14503.7|14503|14503.2|14502.5|14506.1|14505.4|14501.2|14500.5|132
1750761300000|2025-06-24 10:35:00|14503|14502.3|14501.9|14501.2|14504.8|14504.1|14501.1|14500.4|118
1750761600000|2025-06-24 10:40:00|14502|14501.3|14503.4|14502.7|14503.6|14502.9|14500|14499.3|138
1750761900000|2025-06-24 10:45:00|14503|14502.3|14507|14506.3|14512.2|14511.5|14503|14502.3|145
1750762200000|2025-06-24 10:50:00|14506.9|14506.2|14507.6|14506.9|14508.2|14507.5|14505.1|14504.4|136
1750762500000|2025-06-24 10:55:00|14507.7|14507|14510.2|14509.5|14513|14512.3|14507.5|14506.8|168
1750762800000|2025-06-24 11:00:00|14510.1|14509.4|14512.1|14511.4|14515.7|14514.2|14507.3|14506.6|213
1750763100000|2025-06-24 11:05:00|14510.6|14509.9|14509.5|14508.8|14510.9|14510.2|14507.2|14506.5|130
1750763400000|2025-06-24 11:10:00|14509.8|14509.1|14502.8|14501.8|14509.8|14509.1|14501.2|14500.5|155
1750763700000|2025-06-24 11:15:00|14503.1|14501.6|14500.2|14499.5|14503.8|14502.8|14493.6|14492.9|194
1750764000000|2025-06-24 11:20:00|14500.1|14499.4|14498.2|14497.5|14501.3|14500.6|14497.7|14496.4|183
1750764300000|2025-06-24 11:25:00|14498|14497.3|14497|14496.3|14501.4|14500.1|14497|14496.3|246
1750764600000|2025-06-24 11:30:00|14496.8|14496.1|14493|14492.3|14497.3|14496.1|14490.8|14490.1|294
1750764900000|2025-06-24 11:35:00|14493.2|14492.5|14495.6|14494.9|14495.9|14495.2|14490.7|14490|150
1750765200000|2025-06-24 11:40:00|14495.7|14495|14493.5|14492.8|14495.7|14495|14490.7|14490|165
1750765500000|2025-06-24 11:45:00|14493.4|14492.7|14493|14492.3|14494.6|14493.9|14490.6|14489.9|158
1750765800000|2025-06-24 11:50:00|14493.8|14493.1|14501|14500.3|14501.3|14500.6|14493.3|14492.3|174
1750766100000|2025-06-24 11:55:00|14501.1|14500.4|14496.9|14496.2|14502.1|14501.4|14494.9|14494.2|232
1750766400000|2025-06-24 12:00:00|14497.5|14496.8|14500.1|14499.4|14506.2|14505.5|14497.1|14496.3|315
1750766700000|2025-06-24 12:05:00|14499.9|14499.2|14497.9|14496.9|14502.6|14501.9|14493.8|14493.1|262
1750767000000|2025-06-24 12:10:00|14497.7|14497.2|14500.4|14499.7|14500.9|14500.2|14494.5|14493.8|229
1750767300000|2025-06-24 12:15:00|14501.1|14500.4|14511.2|14510.5|14511.8|14511.1|14501.1|14500.4|280
1750767600000|2025-06-24 12:20:00|14511.1|14510.4|14511.4|14510.7|14513.3|14512.6|14508.2|14506.5|301
1750767900000|2025-06-24 12:25:00|14511.5|14510.8|14511.6|14509.9|14516.2|14515.5|14510.8|14509.9|171
1750768200000|2025-06-24 12:30:00|14511.4|14510.4|14502.5|14501.5|14519|14517.9|14499.4|14498.6|568
1750768500000|2025-06-24 12:35:00|14502.2|14501.4|14493.9|14493.2|14504.2|14503.5|14493|14492.3|401
1750768800000|2025-06-24 12:40:00|14493.8|14493.1|14497.6|14496.9|14504.1|14503.4|14493|14492.3|395
1750769100000|2025-06-24 12:45:00|14497.4|14496.7|14496.3|14495.6|14503.4|14502.7|14495.4|14494.7|322
1750769400000|2025-06-24 12:50:00|14496.1|14495.4|14501.5|14500.8|14502.9|14502.2|14494.9|14494.2|377
1750769700000|2025-06-24 12:55:00|14502|14501.3|14499.4|14498.7|14502.7|14502|14497.4|14496.7|268
1750770000000|2025-06-24 13:00:00|14499.3|14498.6|14504.7|14504|14507.5|14506.8|14486|14485.3|443
1750770300000|2025-06-24 13:05:00|14504.6|14503.9|14506.8|14506.1|14509.7|14509|14501|14500.3|353
1750770600000|2025-06-24 13:10:00|14506.7|14506|14510.6|14509.9|14513.1|14512.4|14506.6|14505.8|296
1750770900000|2025-06-24 13:15:00|14509.6|14508.9|14509.1|14508.4|14519.6|14518|14507.9|14507.2|489
1750771200000|2025-06-24 13:20:00|14509.2|14508.5|14510.7|14510|14511.8|14511.1|14507.2|14506.3|302
1750771500000|2025-06-24 13:25:00|14510.4|14509.7|14512|14511.3|14515|14514.3|14509.1|14508.4|301
1750771800000|2025-06-24 13:30:00|14511.9|14511.2|14506.7|14506|14512.4|14511.7|14504.2|14503.5|427
1750772100000|2025-06-24 13:35:00|14506.6|14505.9|14511.1|14510.4|14512.7|14512|14504.2|14503.5|348
1750772400000|2025-06-24 13:40:00|14511.3|14510.6|14514.9|14514.2|14515.4|14514.7|14510.4|14509.7|341
1750772700000|2025-06-24 13:45:00|14515.1|14514.4|14511.7|14511|14515.4|14514.7|14511.6|14510.9|328
1750773000000|2025-06-24 13:50:00|14512.7|14512|14510.4|14509.7|14513.1|14512.4|14507.9|14507.2|306
1750773300000|2025-06-24 13:55:00|14510.3|14509.6|14508.4|14502.4|14511.7|14511|14504.6|14502.3|174
1750773600000|2025-06-24 14:00:00|14507.9|14501.9|14496.2|14495.5|14508.4|14502.4|14495.8|14495.1|411
1750773900000|2025-06-24 14:05:00|14496.3|14495.6|14478|14477.3|14496.3|14495.6|14474.5|14473.8|652
1750774200000|2025-06-24 14:10:00|14477.6|14476.9|14477.3|14476.6|14482.7|14482|14474.6|14473.9|500
1750774500000|2025-06-24 14:15:00|14477.4|14476.7|14468.2|14467.5|14481|14480.3|14466.1|14465.4|612
1750774800000|2025-06-24 14:20:00|14469|14468.3|14456.1|14455.4|14471.8|14471.1|14455.2|14454.5|666
1750775100000|2025-06-24 14:25:00|14456.2|14455.5|14458.4|14457.7|14459.7|14459|14451.9|14451.2|691
1750775400000|2025-06-24 14:30:00|14458.5|14457.8|14454.5|14453.8|14462.2|14461.5|14454.4|14453.7|591
1750775700000|2025-06-24 14:35:00|14454.7|14454|14464.4|14463.7|14466.2|14465.5|14452.2|14451.5|407
1750776000000|2025-06-24 14:40:00|14464.3|14463.6|14454.8|14454.1|14464.4|14463.7|14454.1|14453.4|382
1750776300000|2025-06-24 14:45:00|14454.9|14454.2|14456.6|14455.6|14459.2|14458.5|14452.4|14451.7|387
1750776600000|2025-06-24 14:50:00|14456.5|14455.5|14465.9|14465.2|14466.6|14465.9|14455|14454.3|471
1750776900000|2025-06-24 14:55:00|14465.6|14464.9|14474.4|14473.7|14474.4|14473.7|14463.9|14463.2|379
1750777200000|2025-06-24 15:00:00|14474.5|14473.8|14468.2|14467.5|14478|14476.6|14467.3|14466.6|370
1750777500000|2025-06-24 15:05:00|14468.3|14467.6|14469.5|14468.8|14473.2|14471.6|14462.2|14460.4|478
1750777800000|2025-06-24 15:10:00|14470|14469.3|14469|14468.3|14473.1|14472.4|14465.8|14465.1|335
1750778100000|2025-06-24 15:15:00|14469.2|14468.5|14461.9|14461.2|14469.2|14468.5|14461|14460.3|322
1750778400000|2025-06-24 15:20:00|14461.8|14461.1|14468.3|14467.6|14468.3|14467.6|14457.6|14456.9|326
1750778700000|2025-06-24 15:25:00|14468.9|14468.2|14475|14474.3|14476.1|14475.4|14468.8|14468.1|276
1750779000000|2025-06-24 15:30:00|14474.8|14474.1|14483.9|14483.2|14484.8|14484.1|14472.4|14471.7|316
1750779300000|2025-06-24 15:35:00|14484|14483.3|14483.7|14483|14487.6|14486.9|14480.4|14479.1|279
1750779600000|2025-06-24 15:40:00|14483.6|14482.9|14484.2|14483.5|14484.2|14483.5|14479.8|14479.1|270
1750779900000|2025-06-24 15:45:00|14484.6|14483.9|14482.5|14481.8|14488.2|14487.4|14481.1|14480.4|262
1750780200000|2025-06-24 15:50:00|14482.3|14481.6|14482.2|14481.5|14484|14483.2|14478.2|14477|285
1750780500000|2025-06-24 15:55:00|14482.1|14481.4|14490.5|14489.8|14490.9|14490.2|14482|14481.3|317
1750780800000|2025-06-24 16:00:00|14490.7|14490|14491.1|14490.4|14495|14494.3|14488.5|14487.8|328
1750781100000|2025-06-24 16:05:00|14491.2|14490.5|14495.5|14494.8|14496.7|14496|14490.7|14490|251
1750781400000|2025-06-24 16:10:00|14495.6|14494.9|14488.2|14487.5|14495.8|14494.9|14488.2|14487.5|173
1750781700000|2025-06-24 16:15:00|14488.3|14487.6|14489.5|14488.8|14491.5|14490.8|14487.4|14486.7|187
1750782000000|2025-06-24 16:20:00|14488.9|14488.2|14486.3|14485.6|14488.9|14488.2|14485.6|14484.9|173
1750782300000|2025-06-24 16:25:00|14486.1|14485.4|14484|14483.3|14490.5|14489.8|14483.9|14483.2|172
1750782600000|2025-06-24 16:30:00|14483.7|14483|14480.3|14479.6|14484.5|14483.8|14479.5|14478.8|217
1750782900000|2025-06-24 16:35:00|14480.7|14480|14478.8|14478.1|14481.8|14481.1|14478.2|14477.5|150
1750783200000|2025-06-24 16:40:00|14478.9|14478.2|14477.2|14476.5|14479.4|14478.7|14476|14475.3|226
1750783500000|2025-06-24 16:45:00|14477.3|14476.6|14473.9|14473.2|14478.5|14477.8|14473.6|14472.9|210
1750783800000|2025-06-24 16:50:00|14474|14473.3|14471.6|14470.9|14475.3|14474.6|14470.5|14469.8|172
1750784100000|2025-06-24 16:55:00|14471.7|14471|14470.9|14470.2|14472.3|14471.6|14467.2|14465.6|246
1750784400000|2025-06-24 17:00:00|14471.6|14470.9|14471.3|14470.6|14472.8|14472.1|14469.7|14469|244
1750784700000|2025-06-24 17:05:00|14471.2|14470.5|14467.8|14467.1|14472.2|14471.5|14467|14466.3|189
1750785000000|2025-06-24 17:10:00|14468.2|14467.5|14467.8|14467.1|14470.3|14469.6|14466|14465.3|162
1750785300000|2025-06-24 17:15:00|14467.9|14467.2|14462.7|14462|14467.9|14467.2|14460.7|14460|186
1750785600000|2025-06-24 17:20:00|14462.5|14461.8|14460.1|14459.4|14464|14463.3|14456.7|14456|260
1750785900000|2025-06-24 17:25:00|14460|14459.3|14464.8|14464.1|14465.1|14464.4|14459.9|14459.2|155
1750786200000|2025-06-24 17:30:00|14463|14462.3|14466.8|14466.1|14467.5|14466.8|14461.9|14461.2|150
1750786500000|2025-06-24 17:35:00|14466.6|14465.9|14466|14465.3|14466.7|14466|14463|14462.3|135
1750786800000|2025-06-24 17:40:00|14466.1|14465.4|14466.9|14466.2|14467.9|14467.2|14465|14464.3|120
1750787100000|2025-06-24 17:45:00|14467|14466.3|14466.8|14466.1|14468.2|14467.5|14464|14463.3|101
1750787400000|2025-06-24 17:50:00|14466.6|14465.9|14471.9|14471.2|14474.1|14473.4|14466.5|14465.8|117
1750787700000|2025-06-24 17:55:00|14471.8|14471.1|14473.5|14472.8|14475.8|14475|14471.7|14471|172
1750788000000|2025-06-24 18:00:00|14473.4|14472.7|14472.7|14472|14477.3|14476.6|14471|14470.3|170
1750788300000|2025-06-24 18:05:00|14472.6|14471.9|14469.4|14468.7|14474.4|14473.7|14469.4|14468.7|119
1750788600000|2025-06-24 18:10:00|14469.3|14468.6|14467.4|14466.7|14471.2|14470.5|14465.9|14465.2|116
1750788900000|2025-06-24 18:15:00|14467.2|14466.5|14468.9|14468.2|14469.2|14468.5|14466|14465.3|91
1750789200000|2025-06-24 18:20:00|14469.3|14468.6|14474|14473.3|14474.8|14474.1|14467.9|14467.2|153
1750789500000|2025-06-24 18:25:00|14474.2|14473.5|14471.5|14470.8|14474.8|14474.1|14471.4|14470.7|98
1750789800000|2025-06-24 18:30:00|14471.6|14470.9|14472.4|14471.7|14473.2|14472.5|14470|14469.3|147
1750790100000|2025-06-24 18:35:00|14472.5|14471.8|14470.3|14469.6|14473.4|14472.7|14469.2|14468.5|105
1750790400000|2025-06-24 18:40:00|14470.4|14469.7|14467.8|14467.1|14470.7|14470|14467.1|14466.4|108
1750790700000|2025-06-24 18:45:00|14467.9|14467.2|14469.3|14468.6|14470.1|14469.4|14467|14466.3|101
1750791000000|2025-06-24 18:50:00|14469.2|14468.5|14470.9|14470.2|14471.3|14470.6|14466.5|14465.8|101
1750791300000|2025-06-24 18:55:00|14471|14470.3|14468.7|14468|14471.4|14470.7|14466.7|14466|225
1750791600000|2025-06-24 19:00:00|14468.9|14468.2|14466.8|14466.1|14469.1|14468.4|14466.2|14465.5|156
1750791900000|2025-06-24 19:05:00|14466.9|14466.2|14470.9|14470.2|14471.2|14470.5|14466.9|14466.2|81
1750792200000|2025-06-24 19:10:00|14471.2|14470.5|14470.8|14470.1|14473.3|14472.6|14470|14469.3|78
1750792500000|2025-06-24 19:15:00|14471.7|14471|14471.8|14471.1|14473.4|14472.7|14470.5|14469.8|93
1750792800000|2025-06-24 19:20:00|14471.6|14470.9|14468.2|14467.5|14471.6|14470.9|14467.7|14467|96
1750793100000|2025-06-24 19:25:00|14468.4|14467.7|14470.9|14470.2|14472.3|14471.6|14468.2|14467.5|104
1750793400000|2025-06-24 19:30:00|14471.1|14470.4|14470|14469.3|14471.8|14471.1|14469.6|14468.9|100
1750793700000|2025-06-24 19:35:00|14470.1|14469.4|14469.2|14468.5|14470.7|14470|14469.2|14468.5|54
1750794000000|2025-06-24 19:40:00|14469.3|14468.6|14471.4|14470.7|14471.4|14470.7|14468.3|14467.6|67
1750794300000|2025-06-24 19:45:00|14471.3|14470.6|14476.6|14475.9|14476.6|14475.9|14470.7|14470|71
1750794600000|2025-06-24 19:50:00|14476.5|14475.8|14472.7|14472|14476.6|14475.9|14471.5|14470.8|106
1750794900000|2025-06-24 19:55:00|14473.5|14472.8|14477.6|14476.9|14479.3|14478.6|14473.5|14472.8|232
1750795200000|2025-06-24 20:00:00|14477.5|14476.8|14479.3|14478.6|14481.8|14481.1|14477.5|14476.4|134
1750795500000|2025-06-24 20:05:00|14479.4|14478.7|14482.7|14482|14482.7|14482|14478.3|14477.6|67
1750795800000|2025-06-24 20:10:00|14483.3|14482.6|14487.9|14487.2|14488.1|14487.4|14482.9|14482.2|92
1750796100000|2025-06-24 20:15:00|14487.8|14487.1|14485.7|14485|14487.8|14487.1|14484.4|14483.7|59
1750796400000|2025-06-24 20:20:00|14485.8|14485.1|14480.9|14480.2|14486.8|14486.1|14480.1|14479.4|80
1750796700000|2025-06-24 20:25:00|14480.8|14480.1|14480.9|14480.2|14481.8|14481.1|14479.1|14477.8|77
1750797000000|2025-06-24 20:30:00|14480.7|14480|14482.5|14481.8|14482.5|14481.8|14479.5|14478.2|235
1750797300000|2025-06-24 20:35:00|14483.4|14480.6|14485|14484.3|14485.6|14484.9|14482.3|14480.6|56
1750797600000|2025-06-24 20:40:00|14486.1|14485.4|14489.9|14489.2|14492.2|14491.5|14486.1|14484.5|66
1750797900000|2025-06-24 20:45:00|14490.1|14489.4|14488.8|14486.9|14492.5|14490.6|14487.4|14485.5|54
1750798200000|2025-06-24 20:50:00|14488.9|14487|14488.9|14487|14490.7|14488.5|14488.4|14486.5|85
1750798500000|2025-06-24 20:55:00|14489.4|14486.5|14497.4|14490.4|14497.4|14490.4|14488.8|14485.9|166
1750798800000|2025-06-24 21:00:00|14496.3|14489.3|14495.1|14488.1|14496.3|14489.3|14495.1|14488.1|2
1750799100000|2025-06-24 21:05:00|14495|14488|14494.6|14487.6|14495|14488|14494.6|14487.6|28
1750799700000|2025-06-24 21:15:00|14494.3|14487.3|14493.9|14486.9|14494.3|14487.3|14493.9|14486.9|2
1750800000000|2025-06-24 21:20:00|14494|14487|14494|14487|14494|14487|14494|14487|1
1750800300000|2025-06-24 21:25:00|14484.6|14477.6|14489|14482|14489.6|14482.6|14484.1|14477.1|46
1750800600000|2025-06-24 21:30:00|14489.1|14482.1|14489|14482|14489.5|14482.5|14489|14482|16
1750800900000|2025-06-24 21:35:00|14489.5|14482.5|14490.1|14483.1|14490.1|14483.1|14488.6|14481.6|20
1750801200000|2025-06-24 21:40:00|14489.8|14482.8|14489.8|14482.8|14490.3|14483.3|14487.7|14480.7|47
1750801500000|2025-06-24 21:45:00|14489.7|14482.7|14489.6|14482.6|14489.8|14482.8|14489.6|14482.6|14
1750801800000|2025-06-24 21:50:00|14489.8|14482.8|14487|14480|14489.8|14482.8|14485.5|14478.5|45
1750802100000|2025-06-24 21:55:00|14487.1|14480.1|14484.8|14477.8|14487.3|14480.3|14483.9|14476.9|45
1750802400000|2025-06-24 22:00:00|14485.6|14478.6|14492.5|14487|14493.3|14487.1|14484.5|14477.5|51
1750802700000|2025-06-24 22:05:00|14492|14487.5|14493.3|14491.3|14495.3|14493.3|14489|14485.7|44
1750803000000|2025-06-24 22:10:00|14492.7|14491.4|14494|14491.3|14495.6|14492.9|14490.3|14488.2|54
1750803300000|2025-06-24 22:15:00|14493.8|14491.1|14492|14489.5|14495.1|14492.7|14492|14489.5|46
1750803600000|2025-06-24 22:20:00|14491.6|14488.9|14489.4|14486.9|14492.8|14490.4|14489.1|14486.9|52
1750803900000|2025-06-24 22:25:00|14489.7|14487.2|14490.5|14488.2|14490.6|14488.5|14489.2|14487|31
1750804200000|2025-06-24 22:30:00|14490.1|14487.9|14489.3|14487.4|14490.1|14488|14489.3|14487|44
1750804500000|2025-06-24 22:35:00|14489.8|14487.2|14488.2|14486.6|14490.2|14487.6|14487.7|14486.2|45
1750804800000|2025-06-24 22:40:00|14486.7|14485.2|14489.9|14488.2|14490.4|14488.4|14486.3|14485.1|43
1750805100000|2025-06-24 22:45:00|14490.4|14488.1|14494.2|14493.5|14494.9|14494.2|14487.6|14486.9|76
1750805400000|2025-06-24 22:50:00|14494.1|14493.4|14494.7|14494|14497.2|14496.5|14493.8|14493.1|75
1750805700000|2025-06-24 22:55:00|14494|14493.3|14493.7|14493|14495|14494.3|14492.3|14491.6|63
1750806000000|2025-06-24 23:00:00|14493.5|14492.8|14492.9|14492.2|14495.8|14495.1|14492.4|14491.7|95
1750806300000|2025-06-24 23:05:00|14492.7|14492|14492.4|14491.7|14495.9|14495.2|14490.3|14489.6|94
1750806600000|2025-06-24 23:10:00|14492.2|14491.5|14491.7|14491|14494.6|14493.7|14491.7|14491|63
1750806900000|2025-06-24 23:15:00|14491.4|14490.7|14484.3|14483.6|14493.4|14492.7|14481.3|14480.6|139
1750807200000|2025-06-24 23:20:00|14484.4|14483.7|14483.4|14482.7|14484.7|14484|14481.1|14480.4|78
1750807500000|2025-06-24 23:25:00|14483.5|14482.8|14482.8|14482.1|14483.5|14482.8|14480.1|14479.4|61
1750807800000|2025-06-24 23:30:00|14482.1|14481.4|14485.2|14484.5|14486.4|14485.7|14481.3|14480.6|89
1750808100000|2025-06-24 23:35:00|14485.3|14484.6|14486.6|14485.9|14487.6|14486.9|14483.1|14482.4|64
1750808400000|2025-06-24 23:40:00|14486.4|14485.7|14483.1|14482.4|14486.6|14485.9|14479.8|14479.1|107
1750808700000|2025-06-24 23:45:00|14483.2|14482.5|14485.2|14482.8|14485.2|14483.6|14480.2|14479.5|119
1750809000000|2025-06-24 23:50:00|14485.1|14482.9|14490.9|14489.1|14496.1|14495.1|14484.6|14482.6|161
1750809300000|2025-06-24 23:55:00|14491.1|14489.3|14494.4|14492.6|14498.4|14496.9|14490.8|14489.1|181
1750809600000|2025-06-25 00:00:00|14494.5|14492.8|14486.3|14485.6|14498.6|14497.6|14485.2|14484.2|376
1750809900000|2025-06-25 00:05:00|14485|14484.3|14482.1|14481.4|14487.6|14486.9|14480.2|14479.5|247
1750810200000|2025-06-25 00:10:00|14481.8|14481.1|14491.1|14490.4|14491.6|14490.9|14477.6|14476.9|280
1750810500000|2025-06-25 00:15:00|14490.9|14490.2|14496.9|14495.4|14498.6|14497.9|14483.1|14482.4|318
1750810800000|2025-06-25 00:20:00|14496.8|14495.8|14494.2|14493.5|14498.7|14498|14492.8|14492.1|229
1750811100000|2025-06-25 00:25:00|14494.3|14493.6|14493.1|14492.4|14495.6|14494.9|14489.9|14489.2|165
1750811400000|2025-06-25 00:30:00|14493|14492.3|14496.6|14495.9|14502.9|14502.2|14492|14491.3|278
1750811700000|2025-06-25 00:35:00|14496.7|14496|14497.6|14496.9|14502.5|14500.4|14494.8|14494.1|210
1750812000000|2025-06-25 00:40:00|14497.7|14497|14503.5|14502.8|14504.8|14504.1|14497.7|14497|182
1750812300000|2025-06-25 00:45:00|14503.4|14502.7|14503.4|14501.7|14504.9|14504.2|14502|14501.1|209
1750812600000|2025-06-25 00:50:00|14503.1|14501.3|14499.9|14498.2|14503.1|14501.4|14494.5|14493.8|564
1750812900000|2025-06-25 00:55:00|14501|14499.5|14488.9|14488.2|14504.6|14500.7|14488.6|14487.1|364
1750813200000|2025-06-25 01:00:00|14488.7|14488|14478.2|14476.5|14488.8|14488|14475.3|14474.6|326
1750813500000|2025-06-25 01:05:00|14478|14476.4|14473.7|14473|14481.9|14481.2|14473.7|14473|256
1750813800000|2025-06-25 01:10:00|14473.6|14472.9|14471.2|14470.5|14475.6|14474.9|14462.9|14462.2|359
1750814100000|2025-06-25 01:15:00|14471.1|14470.4|14472|14470.3|14476.2|14474.6|14470.8|14470.1|206
1750814400000|2025-06-25 01:20:00|14472.1|14470.4|14481.6|14480.9|14481.9|14481.2|14467.1|14466.4|214
1750814700000|2025-06-25 01:25:00|14481.7|14481|14488|14487.3|14488|14487.3|14477.5|14476.8|207
1750815000000|2025-06-25 01:30:00|14488.2|14487.5|14484.6|14483.9|14490.5|14489.8|14484.5|14483.8|319
1750815300000|2025-06-25 01:35:00|14484.4|14483.7|14478.2|14477.5|14486.4|14485.7|14477.4|14476.7|175
1750815600000|2025-06-25 01:40:00|14478.7|14478|14473|14472.3|14479.1|14478.4|14470|14469.3|242
1750815900000|2025-06-25 01:45:00|14473.1|14472.4|14469.4|14468.7|14476.8|14476.1|14467.5|14466.8|216
1750816200000|2025-06-25 01:50:00|14468.7|14468|14469|14468.3|14473.7|14473|14467.7|14467|230
1750816500000|2025-06-25 01:55:00|14468.8|14468.1|14466.3|14465.6|14471|14470.3|14464.5|14463.8|350
1750816800000|2025-06-25 02:00:00|14466.1|14465.4|14463.6|14462.9|14468.6|14467.9|14461.3|14460.6|249
1750817100000|2025-06-25 02:05:00|14463.7|14463|14473|14472.3|14473.3|14472.6|14462.1|14461.4|252
1750817400000|2025-06-25 02:10:00|14473.1|14472.4|14466.6|14465.9|14473.9|14473.2|14465|14464.3|216
1750817700000|2025-06-25 02:15:00|14466.7|14466|14475.7|14475|14477.7|14476.7|14466.1|14465.4|153
1750818000000|2025-06-25 02:20:00|14475.2|14474.5|14473.6|14472.9|14475.7|14475|14471.3|14470.2|196
1750818300000|2025-06-25 02:25:00|14474|14473.3|14477.9|14477.2|14479.9|14479.2|14473.4|14472.7|127
1750818600000|2025-06-25 02:30:00|14477.7|14477|14484|14483.3|14484.2|14483.5|14477.7|14477|154
1750818900000|2025-06-25 02:35:00|14483.8|14483.1|14479.3|14478.6|14484|14483.3|14478.8|14478.1|89
1750819200000|2025-06-25 02:40:00|14479.2|14478.5|14479.9|14479.2|14482.4|14481.7|14479.2|14478.5|118
1750819500000|2025-06-25 02:45:00|14480.1|14479.4|14477.7|14477|14480.4|14479.7|14476.1|14475.4|105
1750819800000|2025-06-25 02:50:00|14476.8|14476.1|14478.1|14477.4|14481.1|14480.4|14476.4|14475.7|111
1750820100000|2025-06-25 02:55:00|14478|14477.3|14480.9|14480.2|14480.9|14480.2|14476.9|14476.2|167
1750820400000|2025-06-25 03:00:00|14481.3|14480.6|14484.3|14483.6|14485.7|14485|14480.4|14479.7|199
1750820700000|2025-06-25 03:05:00|14485.2|14484.5|14486.3|14485.6|14486.6|14485.9|14483.9|14483.1|112
1750821000000|2025-06-25 03:10:00|14486.4|14485.7|14484.8|14484.1|14486.6|14485.9|14482.6|14481.9|157
1750821300000|2025-06-25 03:15:00|14484.7|14484|14484.1|14483.4|14484.9|14484.2|14480.6|14479.9|129
1750821600000|2025-06-25 03:20:00|14484|14483.3|14480.6|14479.9|14484.8|14484.1|14480.4|14479.7|110
1750821900000|2025-06-25 03:25:00|14480.4|14479.7|14480.2|14479.5|14482|14481.3|14478.8|14478.1|119
1750822200000|2025-06-25 03:30:00|14480.3|14479.6|14486.5|14485.8|14487|14486.3|14479.9|14479.2|141
1750822500000|2025-06-25 03:35:00|14486.4|14485.7|14487.7|14487|14488.6|14487.9|14485.2|14484.5|81
1750822800000|2025-06-25 03:40:00|14487.6|14486.9|14487.4|14486.7|14489|14488.3|14486.6|14485.9|49
1750823100000|2025-06-25 03:45:00|14488.1|14487.4|14494.5|14493.8|14495.2|14494.5|14486.8|14486.1|142
1750823400000|2025-06-25 03:50:00|14494.6|14493.9|14494.6|14493.9|14495.8|14495.1|14492.7|14492|145
1750823700000|2025-06-25 03:55:00|14494.8|14494.1|14497.8|14497.1|14498.7|14497.9|14494.6|14493.9|110
1750824000000|2025-06-25 04:00:00|14498.1|14497.4|14497.6|14496.9|14499.3|14498.6|14496.9|14496.2|102
1750824300000|2025-06-25 04:05:00|14498|14496|14498.3|14497.6|14499.2|14498.5|14496.7|14495.9|94
1750824600000|2025-06-25 04:10:00|14497.8|14497.1|14496.5|14495.8|14498.9|14498.2|14496.4|14495.7|93
1750824900000|2025-06-25 04:15:00|14496.4|14495.7|14493.2|14491.5|14496.6|14495.9|14493.1|14491.4|92
1750825200000|2025-06-25 04:20:00|14493.1|14491.7|14495.3|14494.6|14496.2|14495.5|14491.7|14491|98
1750825500000|2025-06-25 04:25:00|14494.6|14493.9|14493.8|14493.1|14495.6|14494.9|14493.5|14492.8|84
1750825800000|2025-06-25 04:30:00|14493.7|14493|14489.8|14489.1|14494.6|14493.9|14489.3|14488.6|74
1750826100000|2025-06-25 04:35:00|14490.4|14488.1|14488|14487.3|14492|14491.3|14487.1|14486.4|93
1750826400000|2025-06-25 04:40:00|14487.7|14487|14492.3|14491.6|14492.3|14491.6|14487.2|14486.5|83
1750826700000|2025-06-25 04:45:00|14492.8|14492.1|14493.4|14492.7|14496.6|14495.9|14491.9|14491.2|117
1750827000000|2025-06-25 04:50:00|14492.6|14491.9|14493.3|14492.6|14496.5|14495.8|14491.5|14490.8|73
1750827300000|2025-06-25 04:55:00|14492.4|14491.7|14494.3|14493.6|14494.3|14493.6|14490.7|14490|89
1750827600000|2025-06-25 05:00:00|14494.4|14493.7|14500.4|14499.7|14504.7|14504|14494.4|14493.7|126
1750827900000|2025-06-25 05:05:00|14500.5|14499.8|14502.1|14501.4|14506.5|14504.9|14499.6|14498.9|113
1750828200000|2025-06-25 05:10:00|14502.3|14501.6|14501.8|14501.1|14503.2|14502.5|14500.6|14499.9|118
1750828500000|2025-06-25 05:15:00|14502.1|14501.4|14509.8|14509.1|14510.1|14509.4|14501.7|14501|164
1750828800000|2025-06-25 05:20:00|14510.2|14509.5|14511.9|14511.2|14512.1|14511.4|14508.7|14508|173
1750829100000|2025-06-25 05:25:00|14511.6|14510.9|14513.5|14512.8|14515.9|14515.2|14511|14510.3|162
1750829400000|2025-06-25 05:30:00|14513.7|14513|14512.9|14512.2|14517.1|14516.1|14512.4|14511.7|119
1750829700000|2025-06-25 05:35:00|14513.3|14512.6|14506|14505.3|14513.6|14512.9|14505.1|14504.4|146
1750830000000|2025-06-25 05:40:00|14506.1|14505.4|14502|14501.3|14507|14506.3|14499.2|14498.4|147
1750830300000|2025-06-25 05:45:00|14502.2|14501.5|14508.8|14506.8|14511.2|14508.9|14502.1|14501.4|140
1750830600000|2025-06-25 05:50:00|14509|14507|14506.2|14505.5|14512.4|14511.7|14505.9|14505.2|121
1750830900000|2025-06-25 05:55:00|14505.6|14504.9|14503.9|14503.2|14507|14506.3|14503.7|14502.6|220
1750831200000|2025-06-25 06:00:00|14503.8|14503.1|14506.7|14506|14512.3|14511.6|14501.3|14500.6|205
1750831500000|2025-06-25 06:05:00|14506.6|14505.9|14516.4|14515.7|14516.6|14515.9|14504.6|14503.9|183
1750831800000|2025-06-25 06:10:00|14516.5|14515.8|14507.7|14507|14519.5|14518.8|14507.4|14506.7|246
1750832100000|2025-06-25 06:15:00|14507.6|14506.9|14517.8|14517.1|14521.7|14521|14507.6|14506.9|243
1750832400000|2025-06-25 06:20:00|14517.7|14517|14515|14512.5|14517.7|14517|14508.7|14508|192
1750832700000|2025-06-25 06:25:00|14514.8|14512.6|14516.1|14515.4|14517.8|14517.1|14508.6|14507.6|295
1750833000000|2025-06-25 06:30:00|14516.6|14515.9|14516|14515.3|14521.3|14519.8|14515.3|14514.6|266
1750833300000|2025-06-25 06:35:00|14516.2|14515.5|14516.4|14515.7|14518.7|14518|14510.4|14508.5|202
1750833600000|2025-06-25 06:40:00|14516.5|14515.8|14516.3|14515.6|14520.4|14519.7|14514.8|14514.1|188
1750833900000|2025-06-25 06:45:00|14516.5|14515.8|14524|14523.3|14525.3|14524.3|14514.2|14513.5|227
1750834200000|2025-06-25 06:50:00|14524.1|14523.4|14527.8|14527.1|14527.8|14527.1|14521.7|14521|226
1750834500000|2025-06-25 06:55:00|14528.2|14527.5|14530.8|14529.8|14533.9|14533.2|14528.2|14527.5|320
1750834800000|2025-06-25 07:00:00|14530.4|14529.7|14536.9|14536.2|14537.6|14536.9|14529.5|14528.8|301
1750835100000|2025-06-25 07:05:00|14536.8|14536.1|14531.7|14531|14537.1|14536.4|14529.5|14528.8|201
1750835400000|2025-06-25 07:10:00|14531.9|14531.2|14532.8|14532.1|14533.2|14532.5|14527.7|14527|202
1750835700000|2025-06-25 07:15:00|14533.2|14532.5|14532.2|14531.5|14534.9|14534.2|14530.8|14530.1|156
1750836000000|2025-06-25 07:20:00|14532.1|14531.4|14530.9|14530.2|14534.4|14533.7|14529.7|14529|188
1750836300000|2025-06-25 07:25:00|14532.1|14531.4|14530.8|14530.1|14534.3|14533.6|14529.6|14528.9|187
1750836600000|2025-06-25 07:30:00|14530.7|14530|14532.2|14531.5|14536.4|14535.7|14529.7|14529|215
1750836900000|2025-06-25 07:35:00|14532.1|14531.4|14526|14525.3|14532.1|14531.4|14526|14525.3|193
1750837200000|2025-06-25 07:40:00|14525.5|14524.8|14527.8|14527.1|14529.2|14528.5|14524.1|14523.4|198
1750837500000|2025-06-25 07:45:00|14527.7|14527|14527.4|14526.4|14531.5|14530.8|14527|14525.7|187
1750837800000|2025-06-25 07:50:00|14528.8|14528.1|14533.1|14531.5|14535.4|14534.7|14527.4|14526|311
1750838100000|2025-06-25 07:55:00|14532.6|14531|14531.6|14530.9|14534.6|14533.9|14528.7|14527.9|291
1750838400000|2025-06-25 08:00:00|14531.8|14531.1|14529.1|14528.4|14532.1|14531.4|14524.8|14523.4|290
1750838700000|2025-06-25 08:05:00|14529|14528.3|14530.5|14529.8|14532.7|14532|14528.4|14527.7|218
1750839000000|2025-06-25 08:10:00|14530.2|14529.5|14536.6|14535.6|14536.8|14536|14529.8|14529.1|168
1750839300000|2025-06-25 08:15:00|14537.1|14536.1|14543|14542.3|14545.8|14543.4|14536.2|14535.3|260
1750839600000|2025-06-25 08:20:00|14543.4|14542.7|14541.3|14540.6|14543.7|14543|14538.1|14537.4|192
1750839900000|2025-06-25 08:25:00|14541.8|14541.1|14545.2|14544.5|14546.1|14545.4|14540.6|14539.9|197
1750840200000|2025-06-25 08:30:00|14545.3|14544.6|14547.4|14546.7|14549.6|14548.9|14545.3|14544.6|217
1750840500000|2025-06-25 08:35:00|14547.2|14546.5|14546.6|14545.9|14548.5|14547.8|14544.2|14543.1|178
1750840800000|2025-06-25 08:40:00|14546.7|14546|14542.2|14541.5|14547|14546.3|14542.2|14541.5|148
1750841100000|2025-06-25 08:45:00|14542.4|14541.7|14543.4|14542.7|14544.9|14544.2|14540.9|14540.2|130
1750841400000|2025-06-25 08:50:00|14543.3|14542.6|14545.5|14544.8|14547|14545.4|14541.9|14541.2|130
1750841700000|2025-06-25 08:55:00|14545.6|14544.9|14548.3|14547.6|14550.2|14549.5|14545.6|14544.9|184
1750842000000|2025-06-25 09:00:00|14548.4|14547.7|14549.8|14549.1|14551.4|14550.7|14546.2|14545.5|210
1750842300000|2025-06-25 09:05:00|14549.7|14549|14555.4|14554.7|14555.4|14554.7|14548.7|14548|214
1750842600000|2025-06-25 09:10:00|14555.5|14554.8|14560.1|14559.4|14562.7|14562|14554.7|14554|282
1750842900000|2025-06-25 09:15:00|14560.2|14559.5|14558.9|14558.2|14561.2|14560.5|14558.4|14557.7|126
1750843200000|2025-06-25 09:20:00|14558.8|14558.1|14561.2|14560.5|14562.8|14561.9|14557.8|14556.7|168
1750843500000|2025-06-25 09:25:00|14561.4|14560.7|14561.8|14561.1|14564.4|14563.7|14559.6|14558.9|248
1750843800000|2025-06-25 09:30:00|14562|14561.3|14564.2|14563.5|14567.5|14566.8|14562|14561.3|166
1750844100000|2025-06-25 09:35:00|14564.9|14564.2|14565.4|14564.7|14568.3|14567.6|14564.1|14563.4|179
1750844400000|2025-06-25 09:40:00|14565.5|14564.8|14566.4|14565.7|14568|14567.3|14564.7|14564|150
1750844700000|2025-06-25 09:45:00|14566.5|14565.8|14565|14564.3|14568.2|14567.5|14564.7|14564|96
1750845000000|2025-06-25 09:50:00|14565.2|14564.5|14565.3|14564.6|14566.6|14565.9|14562.7|14562|171
1750845300000|2025-06-25 09:55:00|14565.4|14564.7|14563.3|14562.6|14566.9|14566.2|14562.4|14561.7|183
1750845600000|2025-06-25 10:00:00|14563.2|14562.5|14562.5|14561.8|14564.7|14564|14561.5|14560.6|184
1750845900000|2025-06-25 10:05:00|14562.7|14562|14562.2|14561.5|14565.9|14565.2|14562.2|14561.5|118
1750846200000|2025-06-25 10:10:00|14562.1|14561.4|14566.2|14565.5|14566.4|14565.7|14562.1|14561.4|127
1750846500000|2025-06-25 10:15:00|14566.1|14565.4|14557|14556.3|14566.2|14565.5|14555.3|14554.6|156
1750846800000|2025-06-25 10:20:00|14557.3|14556.6|14561.4|14560.7|14562.4|14561.7|14557.1|14556.4|125
1750847100000|2025-06-25 10:25:00|14561.7|14561|14561.9|14561.2|14562.4|14561.7|14559.4|14558.7|128
1750847400000|2025-06-25 10:30:00|14561.7|14561|14568.7|14568|14569.4|14568.7|14561.7|14561|132
1750847700000|2025-06-25 10:35:00|14568.8|14568.1|14569.1|14568.4|14570.6|14569.9|14568.7|14568|98
1750848000000|2025-06-25 10:40:00|14569|14568.3|14569.2|14568.5|14570.9|14570.2|14567.7|14567|91
1750848300000|2025-06-25 10:45:00|14569.1|14568.4|14571.2|14570.5|14575.4|14574.7|14569.1|14568.4|152
1750848600000|2025-06-25 10:50:00|14570.7|14570|14573.6|14572.9|14573.7|14573|14569.2|14568.5|103
1750848900000|2025-06-25 10:55:00|14573.5|14572.8|14573.6|14572.9|14575|14574.3|14571.4|14570.7|113
1750849200000|2025-06-25 11:00:00|14573.8|14573.1|14568.2|14567.5|14575.9|14574.9|14567.9|14567.2|137
1750849500000|2025-06-25 11:05:00|14568|14567.3|14570.7|14570|14571.6|14570.9|14567.3|14566.6|117
1750849800000|2025-06-25 11:10:00|14570.8|14570.1|14570|14569.3|14572.3|14571.6|14569.7|14569|115
1750850100000|2025-06-25 11:15:00|14569.9|14569.2|14572.5|14571.8|14572.8|14572.1|14569.8|14569.1|134
1750850400000|2025-06-25 11:20:00|14572.4|14571.7|14578.6|14577.9|14579.7|14579|14572.2|14571.5|132
1750850700000|2025-06-25 11:25:00|14577.8|14577.1|14577.5|14576.8|14580.2|14579.5|14575.4|14574.7|192
1750851000000|2025-06-25 11:30:00|14577.9|14577.2|14577.1|14576.4|14580.2|14579.5|14574.9|14574|171
1750851300000|2025-06-25 11:35:00|14577.3|14576.6|14578.3|14577.6|14580.2|14579.5|14576.6|14575.9|150
1750851600000|2025-06-25 11:40:00|14578.4|14577.7|14574.8|14574.1|14580.1|14579.4|14572.5|14571.8|178
1750851900000|2025-06-25 11:45:00|14575.1|14574.4|14577.4|14576.7|14577.9|14577.2|14574.7|14574|146
1750852200000|2025-06-25 11:50:00|14577.7|14577|14576.1|14575.4|14578.6|14577.9|14572.4|14571.7|195
1750852500000|2025-06-25 11:55:00|14576|14575.3|14576|14574.2|14578.1|14577.4|14575.6|14573.7|172
1750852800000|2025-06-25 12:00:00|14576.4|14574.7|14579.7|14579|14580.1|14579.4|14574.9|14573|183
1750853100000|2025-06-25 12:05:00|14579.8|14579.1|14577.8|14577.1|14580.4|14579.7|14575.9|14575.2|158
1750853400000|2025-06-25 12:10:00|14577.9|14577.2|14573.3|14572.6|14578|14577.3|14572.8|14571.9|136
1750853700000|2025-06-25 12:15:00|14573.1|14572.4|14577.6|14576.9|14577.9|14577|14573.1|14572.4|143
1750854000000|2025-06-25 12:20:00|14577.7|14577|14577.1|14576.1|14578.7|14578|14574.7|14574|153
1750854300000|2025-06-25 12:25:00|14577.2|14576.2|14579.8|14578.1|14580.4|14579.7|14576.4|14575.7|184
1750854600000|2025-06-25 12:30:00|14579.4|14578.8|14574.8|14574.1|14579.8|14579.1|14574.7|14574|256
1750854900000|2025-06-25 12:35:00|14574.7|14574|14576.8|14576.1|14576.9|14576.2|14570.6|14569.9|219
1750855200000|2025-06-25 12:40:00|14576.9|14576.2|14585.5|14584.8|14585.9|14585.2|14575.7|14575|240
1750855500000|2025-06-25 12:45:00|14585.7|14585|14589.4|14588.7|14590.5|14589.8|14585.6|14584.6|248
1750855800000|2025-06-25 12:50:00|14589.5|14588.8|14588.7|14588|14592.5|14591.8|14585.5|14584.8|310
1750856100000|2025-06-25 12:55:00|14588.6|14587.9|14586.5|14585.8|14590.3|14589.6|14584.7|14584|246
1750856400000|2025-06-25 13:00:00|14586.4|14585.7|14589.2|14588.5|14594.5|14593.8|14586.4|14585.7|248
1750856700000|2025-06-25 13:05:00|14589.4|14588.7|14592.8|14592.1|14595.3|14594.6|14589.3|14588.6|254
1750857000000|2025-06-25 13:10:00|14593|14592.3|14587.6|14586.9|14594.9|14594.2|14587.6|14586.9|225
1750857300000|2025-06-25 13:15:00|14587.7|14587|14586.7|14586|14590|14589.3|14586.7|14586|185
1750857600000|2025-06-25 13:20:00|14586.2|14585.5|14585.1|14584.4|14586.6|14585.5|14582.7|14582|181
1750857900000|2025-06-25 13:25:00|14584.7|14584|14585|14584.3|14587.7|14587|14583.9|14583.2|176
1750858200000|2025-06-25 13:30:00|14585.1|14584.4|14587.9|14587.2|14589.4|14588.7|14584.3|14583.6|257
1750858500000|2025-06-25 13:35:00|14588.3|14587.6|14584|14583.3|14590.3|14589.6|14580.5|14579.8|309
1750858800000|2025-06-25 13:40:00|14584.6|14583.1|14579.2|14578.5|14584.9|14584.2|14576.1|14575.4|286
1750859100000|2025-06-25 13:45:00|14579.3|14578.6|14588.1|14587.4|14588.2|14587.5|14578.5|14577.8|365
1750859400000|2025-06-25 13:50:00|14588.5|14587.8|14588.9|14588.2|14590|14589.3|14584.8|14584.1|317
1750859700000|2025-06-25 13:55:00|14589.5|14588.8|14587|14586|14590.9|14590.2|14585.4|14584.7|180
1750860000000|2025-06-25 14:00:00|14586.5|14585.5|14571.7|14571|14588.2|14587.1|14567.3|14566.6|390
1750860300000|2025-06-25 14:05:00|14571.5|14570.8|14563.6|14562.9|14573.9|14573.2|14563.6|14562.9|374
1750860600000|2025-06-25 14:10:00|14563.7|14563|14572.9|14572.2|14573.2|14572.5|14558.9|14558.2|443
1750860900000|2025-06-25 14:15:00|14573.2|14572.5|14581.4|14580.7|14582.4|14581.7|14572.4|14571.7|428
1750861200000|2025-06-25 14:20:00|14581.5|14580.8|14575.4|14574.7|14581.5|14580.8|14571.2|14570.5|370
1750861500000|2025-06-25 14:25:00|14574.7|14574|14564.6|14563.9|14577.6|14576.9|14564.5|14563.8|401
1750861800000|2025-06-25 14:30:00|14564.3|14563.6|14565.3|14564.6|14571.2|14570.5|14562.1|14561.4|355
1750862100000|2025-06-25 14:35:00|14566.2|14565.5|14560.8|14560.1|14569.9|14569.2|14559.9|14559.2|340
1750862400000|2025-06-25 14:40:00|14561|14560.3|14564.9|14564.2|14565.2|14564.5|14557.7|14557|359
1750862700000|2025-06-25 14:45:00|14565|14564.3|14564.4|14563.7|14565.8|14565.1|14560.2|14559.5|341
1750863000000|2025-06-25 14:50:00|14563.7|14563|14567.8|14567.1|14568.1|14567.4|14559.7|14559|306
1750863300000|2025-06-25 14:55:00|14568|14567.3|14570.6|14569.9|14573.1|14572.4|14567.7|14566.6|482
1750863600000|2025-06-25 15:00:00|14570.8|14570.1|14569.3|14568.6|14574.4|14573.2|14563.2|14562.5|501
1750863900000|2025-06-25 15:05:00|14569.7|14569|14569.4|14567.9|14570.2|14569.5|14564.7|14564|241
1750864200000|2025-06-25 15:10:00|14569|14567.5|14562.7|14562|14569|14567.5|14560.5|14559.7|254
1750864500000|2025-06-25 15:15:00|14562.8|14562.1|14566.9|14566.2|14568.2|14567.5|14561.4|14560.7|219
1750864800000|2025-06-25 15:20:00|14567|14566.3|14563.4|14562.7|14567.8|14567.1|14563.4|14562.7|207
1750865100000|2025-06-25 15:25:00|14563.1|14562.4|14562.7|14562|14565.2|14564.5|14562.3|14561.6|194
1750865400000|2025-06-25 15:30:00|14562.5|14561.8|14559.2|14558.5|14565.9|14565.2|14558.6|14557.9|316
1750865700000|2025-06-25 15:35:00|14559.6|14558.9|14557|14556.3|14561.1|14560.4|14556.1|14555.4|197
1750866000000|2025-06-25 15:40:00|14557.1|14556.4|14554.9|14554.2|14557.7|14557|14553|14552.3|247
1750866300000|2025-06-25 15:45:00|14555.1|14554.4|14557.8|14557.1|14557.9|14557.2|14554.4|14553.7|298
1750866600000|2025-06-25 15:50:00|14558|14557.3|14558.9|14558.2|14560.2|14559.4|14557.4|14556.6|213
1750866900000|2025-06-25 15:55:00|14559.4|14557.9|14560.3|14559.3|14560.3|14559.3|14554.9|14554.2|226
1750867200000|2025-06-25 16:00:00|14560|14559.4|14547.7|14547|14560.8|14560.1|14547|14546.3|302
1750867500000|2025-06-25 16:05:00|14547.6|14546.9|14546.8|14546.1|14550.1|14549.4|14545.9|14545.2|177
1750867800000|2025-06-25 16:10:00|14546.7|14546|14546.5|14545.8|14549.3|14548.6|14545.8|14545.1|157
1750868100000|2025-06-25 16:15:00|14546.8|14546.1|14548.9|14548.2|14550.4|14549.6|14546.8|14546.1|150
1750868400000|2025-06-25 16:20:00|14549.3|14548.6|14544.9|14544.2|14549.4|14548.7|14542.8|14541.8|193
1750868700000|2025-06-25 16:25:00|14544.8|14544.1|14543.6|14542.9|14546.6|14545.9|14542.4|14541.7|229
1750869000000|2025-06-25 16:30:00|14543.9|14543.2|14543.7|14543|14544.6|14543.9|14539.8|14539.1|243
1750869300000|2025-06-25 16:35:00|14543.8|14543.1|14543.7|14543|14545.5|14544.8|14541.9|14541.2|226
1750869600000|2025-06-25 16:40:00|14543.5|14542.8|14541.7|14541|14545.8|14545.1|14541.7|14541|224
1750869900000|2025-06-25 16:45:00|14542|14541.3|14541.6|14540.9|14542.1|14541.4|14539.6|14538.9|203
1750870200000|2025-06-25 16:50:00|14540.8|14540.1|14543.9|14543.2|14544.3|14543.6|14540.8|14540.1|198
1750870500000|2025-06-25 16:55:00|14543.8|14543.1|14545.9|14545.2|14547.9|14547.2|14541.9|14541.2|173
1750870800000|2025-06-25 17:00:00|14546|14545.3|14549.8|14549.1|14550.3|14549.6|14546|14545.3|223
1750871100000|2025-06-25 17:05:00|14550|14549.3|14545.4|14544.7|14550|14549.3|14543.9|14543.2|172
1750871400000|2025-06-25 17:10:00|14545.7|14545|14550.4|14549.7|14550.7|14550|14544.8|14544.1|150
1750871700000|2025-06-25 17:15:00|14550.1|14549.4|14547.2|14546.5|14551.5|14550.8|14547.2|14546.5|149
1750872000000|2025-06-25 17:20:00|14547.3|14546.6|14544.6|14543.9|14549|14548.3|14543.9|14543.2|135
1750872300000|2025-06-25 17:25:00|14544.8|14544.1|14545.3|14544.6|14546|14544.8|14543.8|14543.1|119
1750872600000|2025-06-25 17:30:00|14545.2|14544.5|14545.3|14544.6|14546.1|14545.4|14541.7|14541|199
1750872900000|2025-06-25 17:35:00|14545.2|14544.5|14544.6|14543.9|14545.7|14545|14543.4|14542.7|127
1750873200000|2025-06-25 17:40:00|14544.4|14543.7|14542|14541.3|14545.8|14545.1|14540.5|14539.8|237
1750873500000|2025-06-25 17:45:00|14542.7|14542|14541.5|14540.8|14544|14543.3|14541.3|14540.6|134
1750873800000|2025-06-25 17:50:00|14541.4|14540.7|14543.1|14542.4|14543.1|14542.4|14537.2|14536.5|170
1750874100000|2025-06-25 17:55:00|14543|14542.3|14539.5|14538.8|14543.2|14542.5|14538.3|14537.6|146
1750874400000|2025-06-25 18:00:00|14539.4|14538.7|14539.6|14538.9|14540.6|14539.9|14537.3|14536.6|140
1750874700000|2025-06-25 18:05:00|14539.4|14538.7|14537.5|14536.8|14539.5|14538.8|14534.9|14534.2|96
1750875000000|2025-06-25 18:10:00|14537|14536.3|14534.1|14533.4|14537.1|14536.4|14533.9|14533.2|90
1750875300000|2025-06-25 18:15:00|14534|14533.3|14533.7|14533|14534.5|14533.8|14532.9|14532.2|115
1750875600000|2025-06-25 18:20:00|14533.4|14532.7|14531.9|14531.2|14533.8|14533.1|14527.9|14527.2|124
1750875900000|2025-06-25 18:25:00|14531.8|14531.1|14529.1|14528.4|14533.7|14533|14528.9|14528.2|131
1750876200000|2025-06-25 18:30:00|14528.9|14528.2|14526.4|14525.7|14528.9|14528.2|14525.3|14524.3|168
1750876500000|2025-06-25 18:35:00|14526.3|14525.6|14524.7|14524|14527.3|14526.6|14522.8|14522.1|153
1750876800000|2025-06-25 18:40:00|14524.4|14523.7|14522.5|14521.8|14525.4|14524.7|14518.4|14517.7|158
1750877100000|2025-06-25 18:45:00|14522.4|14521.7|14516.6|14515.9|14522.4|14521.7|14514.9|14514.2|148
1750877400000|2025-06-25 18:50:00|14516.4|14515.7|14519.2|14518.5|14519.6|14518.9|14516.4|14515.7|124
1750877700000|2025-06-25 18:55:00|14519|14518.3|14515.8|14515.1|14519.2|14518.5|14515.4|14514.7|143
1750878000000|2025-06-25 19:00:00|14515.7|14515|14512.9|14512.2|14517.9|14517.2|14511|14510.3|192
1750878300000|2025-06-25 19:05:00|14513|14512.3|14517.1|14516.4|14517.5|14516.8|14513|14512.3|105
1750878600000|2025-06-25 19:10:00|14517.3|14516.6|14514.2|14513.5|14518.4|14517.7|14513.7|14513|139
1750878900000|2025-06-25 19:15:00|14514.3|14513.6|14516.4|14515.7|14518.2|14516.4|14513.9|14513.2|131
1750879200000|2025-06-25 19:20:00|14517.1|14515.3|14515.1|14514.4|14518.1|14517.2|14515|14514.3|88
1750879500000|2025-06-25 19:25:00|14514.6|14513.9|14514.2|14513.5|14516.6|14515.9|14513.5|14512.8|93
1750879800000|2025-06-25 19:30:00|14514.3|14513.6|14517.7|14517|14518.5|14517.8|14514|14513.3|130
1750880100000|2025-06-25 19:35:00|14518|14517.3|14518.7|14518|14520.6|14519|14517.7|14517|90
1750880400000|2025-06-25 19:40:00|14518.8|14518.1|14516.6|14515.9|14519.3|14518.6|14516.3|14515.1|86
1750880700000|2025-06-25 19:45:00|14516.7|14516|14519.9|14518.1|14520|14518.3|14516|14515.3|103
1750881000000|2025-06-25 19:50:00|14520.3|14518.3|14519|14518.3|14521.5|14520.4|14518.8|14518.1|117
1750881300000|2025-06-25 19:55:00|14518.3|14517.6|14524.5|14523.8|14525.2|14524.3|14518.3|14517.6|163
1750881600000|2025-06-25 20:00:00|14524.6|14523.9|14520.6|14519.9|14524.8|14524.1|14519.6|14518.3|152
1750881900000|2025-06-25 20:05:00|14520.7|14520|14524.8|14523.8|14525.5|14524.5|14520.7|14520|76
1750882200000|2025-06-25 20:10:00|14525.2|14524.2|14529|14528|14530.3|14528.6|14525.1|14524.2|86
1750882500000|2025-06-25 20:15:00|14529.4|14528.4|14530.6|14529.9|14531|14530|14527.8|14526.9|45
1750882800000|2025-06-25 20:20:00|14531.1|14529.2|14530|14529.3|14531.7|14530.3|14529.6|14527.9|45
1750883100000|2025-06-25 20:25:00|14530.6|14529.1|14531.6|14530.9|14531.8|14531.1|14529.8|14528.8|54
1750883400000|2025-06-25 20:30:00|14531.7|14531|14532.9|14530.6|14532.9|14532.1|14531.2|14530.5|45
1750883700000|2025-06-25 20:35:00|14532.8|14531.2|14534.5|14533.5|14534.6|14533.6|14532|14530.7|51
1750884000000|2025-06-25 20:40:00|14534.4|14533.4|14530.5|14529.5|14534.6|14533.6|14530.5|14528.5|48
1750884300000|2025-06-25 20:45:00|14530.4|14529.4|14531|14530|14532.5|14530.7|14528.9|14527.9|121
1750884600000|2025-06-25 20:50:00|14531.3|14530.3|14528.3|14526.8|14531.3|14530.3|14527|14525.5|226
1750884900000|2025-06-25 20:55:00|14528.8|14526.3|14525.4|14518.4|14531.8|14528.1|14525.4|14518.4|80
1750885200000|2025-06-25 21:00:00|14525.7|14518.7|14525.6|14518.6|14525.8|14518.8|14525.6|14518.6|3
1750885500000|2025-06-25 21:05:00|14522.8|14515.8|14523.7|14516.7|14523.8|14516.8|14522.7|14515.7|5
1750885800000|2025-06-25 21:10:00|14523.8|14516.8|14525.4|14518.4|14525.5|14518.5|14523.1|14516.1|20
1750886100000|2025-06-25 21:15:00|14525.5|14518.5|14524.9|14517.9|14528.7|14521.7|14522.8|14515.8|21
1750886400000|2025-06-25 21:20:00|14524.5|14517.5|14523.9|14516.9|14524.6|14517.6|14523.2|14516.2|37
1750886700000|2025-06-25 21:25:00|14524.3|14517.3|14524.5|14517.5|14525.3|14518.3|14524.3|14517.3|7
1750887000000|2025-06-25 21:30:00|14524.4|14517.4|14524.6|14517.6|14524.6|14517.6|14524.1|14517.1|5
1750887300000|2025-06-25 21:35:00|14524.3|14517.3|14523.7|14516.7|14524.3|14517.3|14523.7|14516.7|6
1750887600000|2025-06-25 21:40:00|14524|14517|14523.8|14516.8|14524|14517|14523.8|14516.8|4
1750887900000|2025-06-25 21:45:00|14524.4|14517.4|14523.9|14516.9|14524.4|14517.4|14523.8|14516.8|3
1750888200000|2025-06-25 21:50:00|14523.3|14516.3|14523.5|14516.5|14525.3|14518.3|14523.1|14516.1|9
1750888500000|2025-06-25 21:55:00|14524.8|14517.8|14523.9|14516.9|14524.8|14517.8|14523.1|14516.1|6
1750888800000|2025-06-25 22:00:00|14526.9|14519.9|14527.1|14520.1|14527.5|14520.5|14524.5|14517.5|11
1750889100000|2025-06-25 22:05:00|14526.6|14520.6|14525.4|14521.2|14526.6|14521.2|14522.8|14518.3|13
1750889400000|2025-06-25 22:10:00|14524.8|14520.9|14521.8|14521.1|14524.8|14521.3|14521.8|14518.2|18
1750889700000|2025-06-25 22:15:00|14521.5|14520.8|14522.5|14521.8|14523.5|14522.8|14521.3|14520.6|49
1750890000000|2025-06-25 22:20:00|14523|14522.3|14518.3|14517.6|14523.3|14522.6|14518.1|14517.4|52
1750890300000|2025-06-25 22:25:00|14518.1|14517.4|14522.7|14522|14523.2|14522|14518.1|14517.4|75
1750890600000|2025-06-25 22:30:00|14522.8|14522.1|14520.5|14519.8|14526.5|14525.8|14520|14519.3|45
1750890900000|2025-06-25 22:35:00|14520|14519.3|14521.9|14521.2|14523.1|14522.4|14519.5|14518.2|61
1750891200000|2025-06-25 22:40:00|14522.1|14521.4|14521|14520.3|14522.1|14521.4|14519.8|14519|53
1750891500000|2025-06-25 22:45:00|14520.8|14520.1|14523.1|14521.2|14524.4|14523.7|14520.7|14520|35
1750891800000|2025-06-25 22:50:00|14523.3|14521.4|14523.5|14521.2|14523.6|14522.9|14522.5|14521.2|33
1750892100000|2025-06-25 22:55:00|14523.1|14521|14523.1|14522.1|14524.1|14522.3|14523|14521|14
1750892400000|2025-06-25 23:00:00|14523|14522|14505.6|14504.9|14523|14522.1|14504.7|14503.9|282
1750892700000|2025-06-25 23:05:00|14505.9|14505.2|14505.9|14505.2|14511.1|14510.4|14503.5|14502.3|155
1750893000000|2025-06-25 23:10:00|14505.8|14505.1|14501.7|14501|14505.8|14505.1|14498|14497.3|189
1750893300000|2025-06-25 23:15:00|14501.5|14500.8|14503.5|14502.8|14507.7|14507|14501.5|14500.8|188
1750893600000|2025-06-25 23:20:00|14503.4|14502.7|14502.2|14501.5|14503.5|14502.8|14499.8|14499.1|131
1750893900000|2025-06-25 23:25:00|14502.1|14501.4|14501.5|14500.8|14502.3|14501.6|14498.7|14498|67
1750894200000|2025-06-25 23:30:00|14501.3|14500.6|14496|14495.3|14502.4|14501.7|14494.4|14493.7|98
1750894500000|2025-06-25 23:35:00|14496.6|14495.9|14496.6|14495.9|14498.5|14497.8|14494.8|14494.1|116
1750894800000|2025-06-25 23:40:00|14496.7|14496|14496.3|14495.6|14498.6|14497.9|14494.7|14493.8|110
1750895100000|2025-06-25 23:45:00|14496.1|14495.4|14495|14494.3|14497.6|14496.9|14494|14493.3|118
1750895400000|2025-06-25 23:50:00|14495.1|14494.4|14489.2|14488.5|14497.7|14497|14487.7|14486.7|172
1750895700000|2025-06-25 23:55:00|14489|14488.3|14491.5|14490.8|14491.7|14491|14488.7|14488|137
1750896000000|2025-06-26 00:00:00|14491.2|14490.5|14485|14484.3|14494.8|14493.3|14484.1|14482.7|322
1750896300000|2025-06-26 00:05:00|14484.8|14484.1|14486.8|14486.1|14486.8|14486.1|14480.5|14479.8|235
1750896600000|2025-06-26 00:10:00|14487|14486.3|14487.9|14486.3|14492|14491.3|14486.3|14485.4|188
1750896900000|2025-06-26 00:15:00|14487.8|14486.9|14489.6|14488.9|14494.7|14492.9|14486.1|14484.8|210
1750897200000|2025-06-26 00:20:00|14489.9|14489.2|14485.2|14484.5|14490.2|14489.5|14484.1|14483.4|138
1750897500000|2025-06-26 00:25:00|14485|14484.3|14479.9|14479.2|14488|14487.3|14479.6|14478.9|177
1750897800000|2025-06-26 00:30:00|14480|14479.3|14482.6|14481.9|14484.4|14483.7|14477.2|14476.5|172
1750898100000|2025-06-26 00:35:00|14482.7|14482|14478.5|14477.8|14484.9|14484.2|14476.6|14475.9|191
1750898400000|2025-06-26 00:40:00|14478.4|14477.7|14477.4|14476.7|14478.7|14478|14475.7|14475|150
1750898700000|2025-06-26 00:45:00|14477.3|14476.6|14474.4|14473.7|14477.3|14476.6|14474.3|14473.6|126
1750899000000|2025-06-26 00:50:00|14473.5|14472.8|14477.1|14476.4|14482|14480.9|14469.8|14469.1|394
1750899300000|2025-06-26 00:55:00|14477.2|14476.5|14469.7|14469|14479|14477.2|14468.8|14468.1|257
1750899600000|2025-06-26 01:00:00|14469.4|14468.7|14472.9|14472.2|14475|14473.3|14467.8|14466.5|169
1750899900000|2025-06-26 01:05:00|14473|14472.3|14473.8|14473.1|14476.4|14475.7|14472.9|14472.2|143
1750900200000|2025-06-26 01:10:00|14473.6|14472.9|14478.2|14477.2|14480|14478|14470.6|14469.9|188
1750900500000|2025-06-26 01:15:00|14478.3|14477.3|14479.6|14478.9|14480.6|14479.6|14476.8|14475.7|168
1750900800000|2025-06-26 01:20:00|14479.5|14478.8|14488|14487.3|14488.4|14487.3|14478.7|14477.6|193
1750901100000|2025-06-26 01:25:00|14488.6|14486.8|14484.5|14483.8|14493.3|14492.6|14483.6|14482.9|218
1750901400000|2025-06-26 01:30:00|14484.2|14483.5|14488.6|14487.9|14488.6|14487.9|14483.2|14481.3|146
1750901700000|2025-06-26 01:35:00|14488.8|14488.1|14489|14488.3|14492.5|14491.8|14488.1|14486.8|124
1750902000000|2025-06-26 01:40:00|14489.1|14488.4|14482.9|14482.2|14489.1|14488.4|14476.5|14475.8|244
1750902300000|2025-06-26 01:45:00|14482.2|14481.5|14477.7|14477|14484|14483.3|14473.3|14472.6|188
1750902600000|2025-06-26 01:50:00|14477.6|14476.9|14476.8|14476.1|14478.8|14478.1|14473.1|14472.4|177
1750902900000|2025-06-26 01:55:00|14476.9|14476.2|14472.6|14471.9|14477.1|14476.4|14472.4|14471.7|179
1750903200000|2025-06-26 02:00:00|14472.1|14471.4|14469.9|14469.2|14472.5|14471.8|14468.1|14467.4|217
1750903500000|2025-06-26 02:05:00|14469.8|14469.1|14474.3|14473.6|14475.6|14474.9|14466.2|14465.5|159
1750903800000|2025-06-26 02:10:00|14474.4|14473.7|14475.1|14474.4|14477.6|14476.9|14473.4|14472.7|129
1750904100000|2025-06-26 02:15:00|14475|14474.3|14477.5|14476.8|14478.9|14478.2|14474.5|14473.8|110
1750904400000|2025-06-26 02:20:00|14477.3|14476.6|14476.5|14475.8|14479.1|14478.4|14475.5|14474.8|127
1750904700000|2025-06-26 02:25:00|14476.6|14475.9|14475.2|14473.6|14476.6|14475.9|14469.1|14468.1|210
1750905000000|2025-06-26 02:30:00|14475.3|14473.7|14484.6|14483.9|14484.8|14484.1|14474.2|14473.3|215
1750905300000|2025-06-26 02:35:00|14483.7|14483|14474.9|14473.3|14484.7|14483.6|14472.9|14471.8|182
1750905600000|2025-06-26 02:40:00|14474.7|14473.7|14472.1|14470.6|14478.9|14477.9|14470.8|14469.8|144
1750905900000|2025-06-26 02:45:00|14472|14470.4|14475.8|14475.1|14475.8|14475.1|14469|14467.5|139
1750906200000|2025-06-26 02:50:00|14475.4|14474.7|14470.5|14469.8|14476.7|14476|14469|14468.3|271
1750906500000|2025-06-26 02:55:00|14470.6|14469.9|14470|14469.3|14478.2|14477.5|14467.9|14467.2|211
1750906800000|2025-06-26 03:00:00|14468.6|14467.9|14468|14466|14472.3|14471.6|14467.4|14466|200
1750907100000|2025-06-26 03:05:00|14467.6|14465.7|14463.2|14462.5|14467.6|14465.7|14457|14456.3|420
1750907400000|2025-06-26 03:10:00|14463.1|14462.4|14471.7|14471|14475.4|14474.7|14462.1|14461.4|245
1750907700000|2025-06-26 03:15:00|14471.4|14470.7|14468.1|14467.4|14472.3|14471.6|14467.7|14467|187
1750908000000|2025-06-26 03:20:00|14467.7|14467|14467.3|14466.6|14469.9|14469.2|14465.5|14464.8|197
1750908300000|2025-06-26 03:25:00|14467.2|14466.5|14469.3|14468.6|14470.4|14469|14466.9|14466.2|141
1750908600000|2025-06-26 03:30:00|14469.2|14468.5|14473|14471.3|14473.5|14472.1|14468.3|14467.6|167
1750908900000|2025-06-26 03:35:00|14473.3|14471.6|14480.2|14479.5|14483.1|14481.8|14472.3|14471.3|205
1750909200000|2025-06-26 03:40:00|14480.3|14479.6|14477.4|14476.7|14481.7|14481|14476.3|14475.6|131
1750909500000|2025-06-26 03:45:00|14477.5|14476.8|14476.9|14476.2|14479.6|14478.9|14476.7|14476|83
1750909800000|2025-06-26 03:50:00|14477.1|14476.4|14476.3|14475.6|14478.1|14476.4|14474.8|14473.2|116
1750910100000|2025-06-26 03:55:00|14475.5|14474.8|14479.4|14478.7|14480.6|14479.9|14474.7|14474|146
1750910400000|2025-06-26 04:00:00|14479.2|14478.5|14488.5|14487.8|14488.7|14488|14478.9|14478.2|187
1750910700000|2025-06-26 04:05:00|14488.3|14487.6|14489.9|14489.2|14493.9|14493|14486.5|14485.8|173
1750911000000|2025-06-26 04:10:00|14490|14489.3|14493|14492.3|14497.6|14496.6|14489.8|14489.1|177
1750911300000|2025-06-26 04:15:00|14493.1|14492.4|14488.1|14486.3|14493.3|14492.6|14486.9|14486.2|159
1750911600000|2025-06-26 04:20:00|14488|14486.2|14484.2|14483.5|14490.8|14489.2|14483.5|14482.8|154
1750911900000|2025-06-26 04:25:00|14484.4|14483.7|14482.7|14482|14487.4|14486.7|14482.7|14482|126
1750912200000|2025-06-26 04:30:00|14482.6|14481.9|14479.1|14477.3|14482.6|14481.9|14478.8|14477.2|95
1750912500000|2025-06-26 04:35:00|14479|14476.5|14478|14477.3|14479|14478.2|14476.3|14475.6|71
1750912800000|2025-06-26 04:40:00|14477.8|14477.1|14475.4|14474.7|14479.4|14478.5|14475|14474.3|97
1750913100000|2025-06-26 04:45:00|14475.3|14474.6|14474.7|14474|14480.1|14479.4|14474.7|14474|86
1750913400000|2025-06-26 04:50:00|14475|14474.3|14474.8|14474.1|14476.5|14475.8|14473.5|14472.8|72
1750913700000|2025-06-26 04:55:00|14474.9|14474.2|14478.7|14478|14480.8|14480.1|14474.9|14474.2|81
1750914000000|2025-06-26 05:00:00|14478.8|14478.1|14488.5|14487.8|14489|14488.3|14478.7|14477.1|127
1750914300000|2025-06-26 05:05:00|14488.8|14488.1|14481.4|14480.7|14492.7|14492|14481.2|14480.5|155
1750914600000|2025-06-26 05:10:00|14481.1|14480.4|14482.2|14481.5|14483.1|14482.4|14478.8|14478.1|118
1750914900000|2025-06-26 05:15:00|14482.1|14481.4|14481|14480.3|14483.3|14482.6|14476.7|14476|110
1750915200000|2025-06-26 05:20:00|14481.5|14480.8|14481.4|14480.7|14481.7|14481|14473.1|14472.4|145
1750915500000|2025-06-26 05:25:00|14481.6|14480.9|14473.6|14472.9|14481.6|14480.9|14472.4|14471.7|188
1750915800000|2025-06-26 05:30:00|14473.3|14472.6|14474.2|14473.5|14475.6|14474.9|14472.3|14471.6|142
1750916100000|2025-06-26 05:35:00|14474.4|14473.7|14479.6|14478.9|14479.6|14478.9|14471.6|14470.9|135
1750916400000|2025-06-26 05:40:00|14478.9|14478.2|14483.5|14482.8|14484.2|14483.5|14477.6|14476.9|142
1750916700000|2025-06-26 05:45:00|14483.7|14483|14480.9|14480.2|14484.1|14483.4|14480.3|14479.6|112
1750917000000|2025-06-26 05:50:00|14480.8|14480.1|14467.2|14465.4|14482.6|14481.9|14465.4|14464.7|217
1750917300000|2025-06-26 05:55:00|14466.6|14465|14465.1|14464.4|14466.6|14465.3|14458.7|14458|375
1750917600000|2025-06-26 06:00:00|14464.7|14464|14465.9|14465.2|14469.4|14468.6|14459.5|14458.8|384
1750917900000|2025-06-26 06:05:00|14465.8|14465.1|14464.8|14464.1|14470.6|14469.9|14463.7|14463|294
1750918200000|2025-06-26 06:10:00|14464.7|14464|14446.5|14445.8|14464.8|14464.1|14438.7|14437.7|558
1750918500000|2025-06-26 06:15:00|14446.6|14445.9|14451.3|14450.3|14455.6|14454.6|14446.4|14445.1|338
1750918800000|2025-06-26 06:20:00|14451.9|14450.9|14458.1|14457.1|14458.4|14457.4|14451.9|14450.9|250
1750919100000|2025-06-26 06:25:00|14457.9|14457.2|14460.5|14459.8|14462.7|14462|14453.2|14452.5|242
1750919400000|2025-06-26 06:30:00|14460.9|14460.2|14448.8|14448.1|14463.4|14461.8|14448.8|14448.1|250
1750919700000|2025-06-26 06:35:00|14449|14448.3|14443.8|14443.1|14451.6|14450.9|14443.2|14442.5|228
1750920000000|2025-06-26 06:40:00|14443.4|14442.7|14435.6|14434.9|14444|14442.9|14432|14431.3|314
1750920300000|2025-06-26 06:45:00|14434.4|14433.7|14438|14436.4|14440.4|14439.2|14432.6|14431.6|289
1750920600000|2025-06-26 06:50:00|14438.1|14436.5|14434.5|14433.8|14441.6|14439.9|14433.4|14432.7|275
1750920900000|2025-06-26 06:55:00|14434.4|14433.7|14431.1|14430.4|14439.6|14438.9|14428.8|14428.1|386
1750921200000|2025-06-26 07:00:00|14431|14430.3|14427|14426.3|14431.2|14430.5|14420.9|14420.2|360
1750921500000|2025-06-26 07:05:00|14426.9|14426.2|14419.9|14419.2|14429.3|14428.6|14419.3|14418.6|283
1750921800000|2025-06-26 07:10:00|14420.5|14419.8|14414.2|14413.5|14423.1|14422.4|14413.5|14412.8|407
1750922100000|2025-06-26 07:15:00|14414.1|14413.4|14410.1|14409.4|14415|14414.3|14406.8|14406.1|434
1750922400000|2025-06-26 07:20:00|14410|14409.3|14411|14410.3|14412.3|14411.6|14404.1|14403.4|339
1750922700000|2025-06-26 07:25:00|14410.7|14410|14412.5|14411.8|14416.8|14416.1|14410.3|14409.6|343
1750923000000|2025-06-26 07:30:00|14411.8|14411.1|14417.6|14416.9|14417.6|14416.9|14409|14408.3|406
1750923300000|2025-06-26 07:35:00|14417.4|14416.7|14420.1|14419.4|14422.7|14422|14412.3|14411.6|353
1750923600000|2025-06-26 07:40:00|14419.9|14419.2|14409.7|14409|14423.1|14422.4|14409.7|14409|352
1750923900000|2025-06-26 07:45:00|14409.6|14408.9|14401.5|14400.8|14410.2|14409.5|14401.4|14399.6|406
1750924200000|2025-06-26 07:50:00|14401.4|14400.7|14401.2|14400.5|14405.7|14405|14394.3|14393|385
1750924500000|2025-06-26 07:55:00|14401.4|14400.7|14407.4|14406.7|14410.5|14409.8|14401.4|14400.7|352
1750924800000|2025-06-26 08:00:00|14406.8|14406.1|14395.7|14395|14411|14410.3|14395.6|14394.9|343
1750925100000|2025-06-26 08:05:00|14396.3|14395.6|14391|14390.3|14396.3|14395.6|14385.4|14384.3|407
1750925400000|2025-06-26 08:10:00|14391.1|14390.4|14384.3|14383.6|14396.5|14395.8|14383.5|14382.8|416
1750925700000|2025-06-26 08:15:00|14384.6|14383.9|14385.6|14384.9|14387.4|14386.7|14379.4|14377.5|421
1750926000000|2025-06-26 08:20:00|14385.4|14384.7|14381.8|14380.3|14388.8|14388.1|14381.5|14379.9|335
1750926300000|2025-06-26 08:25:00|14381.9|14380.8|14383.9|14383.2|14386.2|14385.5|14379.3|14378.4|512
1750926600000|2025-06-26 08:30:00|14383.2|14382.5|14378.1|14377.4|14384.2|14383.5|14375.9|14374.8|456
1750926900000|2025-06-26 08:35:00|14378.2|14377.5|14386.5|14385.8|14390.1|14389.1|14377.7|14377|462
1750927200000|2025-06-26 08:40:00|14386.6|14385.9|14389.3|14388.6|14391.6|14390.9|14384.5|14383.8|447
1750927500000|2025-06-26 08:45:00|14389.2|14388.5|14388.1|14387.4|14395.7|14394.3|14387.9|14387.2|334
1750927800000|2025-06-26 08:50:00|14387.8|14387.1|14393.5|14392.8|14395.1|14394.4|14387.6|14386.9|370
1750928100000|2025-06-26 08:55:00|14393.4|14392.7|14393.3|14392.6|14395.3|14394.6|14389.9|14389.2|364
1750928400000|2025-06-26 09:00:00|14393.4|14392.7|14397.6|14396.9|14397.6|14396.9|14390.4|14389.7|301
1750928700000|2025-06-26 09:05:00|14397.7|14397|14394.6|14393.9|14397.7|14397|14392.7|14392|249
1750929000000|2025-06-26 09:10:00|14394.5|14393.8|14402.1|14401.4|14403|14401.9|14392.8|14392.1|330
1750929300000|2025-06-26 09:15:00|14402.2|14401.5|14402.5|14401.8|14404.6|14403.9|14400.8|14400.1|246
1750929600000|2025-06-26 09:20:00|14402.6|14401.9|14406.2|14405.5|14408.5|14407.8|14401.4|14400.7|302
1750929900000|2025-06-26 09:25:00|14406.3|14405.6|14403.2|14402.5|14413.1|14412.4|14403.2|14402.5|433
1750930200000|2025-06-26 09:30:00|14402.9|14402.2|14392.2|14391.5|14402.9|14402.2|14392|14391.3|365
1750930500000|2025-06-26 09:35:00|14392.1|14391.4|14393.5|14392.8|14396.8|14396.1|14390.6|14389.9|292
1750930800000|2025-06-26 09:40:00|14393.6|14392.9|14393.5|14392.8|14395.8|14395.1|14391.4|14390.7|271
1750931100000|2025-06-26 09:45:00|14393.6|14392.9|14396.3|14395.6|14398|14397.3|14393.2|14392.5|225
1750931400000|2025-06-26 09:50:00|14396.4|14395.7|14404|14403.3|14404.1|14403.4|14396.2|14395.5|269
1750931700000|2025-06-26 09:55:00|14404.1|14403.4|14408.1|14407.4|14412.4|14411.7|14404.1|14403.4|255
1750932000000|2025-06-26 10:00:00|14408|14407.3|14411.6|14410.9|14411.6|14410.9|14406|14405.3|288
1750932300000|2025-06-26 10:05:00|14411.8|14411.1|14414.6|14413.9|14418.4|14417.7|14410.1|14409.4|231
1750932600000|2025-06-26 10:10:00|14414.7|14414|14414|14413.3|14416.2|14415.5|14411.5|14410.8|228
1750932900000|2025-06-26 10:15:00|14414.1|14413.4|14406|14405.3|14414.2|14413.4|14405.7|14405|215
1750933200000|2025-06-26 10:20:00|14406.1|14405.4|14404.5|14403.8|14408.5|14407.8|14404.3|14402.8|225
1750933500000|2025-06-26 10:25:00|14404.6|14403.9|14401.9|14400.9|14404.6|14403.9|14401.1|14399.9|242
1750933800000|2025-06-26 10:30:00|14401.8|14400.8|14409.4|14408.7|14410.7|14410|14401.6|14400.2|234
1750934100000|2025-06-26 10:35:00|14409.1|14408.4|14414.8|14414.1|14416.5|14415.5|14408.5|14407.8|233
1750934400000|2025-06-26 10:40:00|14414.9|14414.2|14415.1|14414.4|14415.2|14414.5|14412.4|14411|213
1750934700000|2025-06-26 10:45:00|14415|14414.3|14419.2|14418.5|14420|14419.3|14412.9|14412.2|192
1750935000000|2025-06-26 10:50:00|14419.1|14418.4|14414.6|14413.9|14421.2|14420.1|14413.8|14413.1|237
1750935300000|2025-06-26 10:55:00|14414.5|14413.8|14421.2|14420.5|14422.6|14421.9|14414.5|14413.8|189
1750935600000|2025-06-26 11:00:00|14421.3|14420.6|14425.2|14424.5|14425.7|14425|14420.3|14419.6|240
1750935900000|2025-06-26 11:05:00|14425|14424.3|14425.5|14424.8|14427.2|14426.5|14422|14420.7|215
1750936200000|2025-06-26 11:10:00|14425.3|14424.6|14427.9|14427.2|14428.9|14428.2|14425|14424.3|200
1750936500000|2025-06-26 11:15:00|14428|14427.3|14432|14431.3|14433.3|14431.8|14427.4|14426.7|186
1750936800000|2025-06-26 11:20:00|14431.9|14431.2|14436.2|14435.5|14436.8|14436.1|14431.3|14430.6|210
1750937100000|2025-06-26 11:25:00|14437.1|14436.4|14437|14436.3|14441.1|14440.4|14436.6|14435.9|191
1750937400000|2025-06-26 11:30:00|14437.1|14436.4|14431.8|14431.1|14437.1|14436.4|14429.8|14429.1|206
1750937700000|2025-06-26 11:35:00|14431.7|14431|14441.9|14441.2|14444.8|14444.1|14428.4|14427.7|259
1750938000000|2025-06-26 11:40:00|14441.6|14440.9|14440.5|14439.8|14443.5|14442.8|14437.9|14437.2|202
1750938300000|2025-06-26 11:45:00|14440.8|14440.1|14442.5|14441.8|14444.9|14444.2|14440.2|14439.5|258
1750938600000|2025-06-26 11:50:00|14442.4|14441.7|14441.4|14440.7|14444.8|14444.1|14439.9|14439.2|271
1750938900000|2025-06-26 11:55:00|14441.1|14440.4|14439.8|14439.1|14443.7|14443|14437.9|14437.2|249
1750939200000|2025-06-26 12:00:00|14439.6|14438.9|14442.2|14441.5|14443.2|14442.5|14430.6|14429.9|372
1750939500000|2025-06-26 12:05:00|14442.7|14442|14444.7|14444|14449.2|14448.5|14442|14441.3|288
1750939800000|2025-06-26 12:10:00|14444.6|14443.9|14437.7|14437|14445|14444.3|14436.1|14435.4|707
1750940100000|2025-06-26 12:15:00|14437.1|14436.4|14425|14424.3|14437.4|14436.7|14425|14424.3|1131
1750940400000|2025-06-26 12:20:00|14425.1|14424.4|14423.5|14422.8|14427.3|14426.6|14420.2|14419.5|1130
1750940700000|2025-06-26 12:25:00|14423.4|14422.7|14421.4|14415.4|14424.6|14423.9|14417|14414.7|1132
1750941000000|2025-06-26 12:30:00|14420.6|14414.6|14442|14441.3|14445.3|14444.6|14415.2|14410.7|1642
1750941300000|2025-06-26 12:35:00|14441.7|14441|14430.6|14429.9|14450.5|14449.8|14428.7|14428|1493
1750941600000|2025-06-26 12:40:00|14430.5|14429.8|14426|14425.3|14439|14438.3|14424.9|14424.2|1525
1750941900000|2025-06-26 12:45:00|14426.1|14425.4|14430|14429.3|14435.5|14434.8|14421.4|14419.8|1587
1750942200000|2025-06-26 12:50:00|14429.9|14429.2|14433|14431.3|14433.8|14432.9|14422.9|14422.2|1539
1750942500000|2025-06-26 12:55:00|14433.3|14431.6|14431.3|14430.6|14437.7|14437|14427.7|14427|1512
1750942800000|2025-06-26 13:00:00|14431.4|14430.7|14432.3|14431.6|14439.5|14438.8|14424.7|14424|1712
1750943100000|2025-06-26 13:05:00|14432.5|14431.8|14444.7|14444|14448|14447.3|14432.5|14431.8|1548
1750943400000|2025-06-26 13:10:00|14444.6|14443.9|14438.2|14437.5|14449.9|14449.2|14435.1|14434.4|1453
1750943700000|2025-06-26 13:15:00|14438.4|14437.7|14438.9|14438.2|14444.3|14443.6|14436.3|14435.6|1475
1750944000000|2025-06-26 13:20:00|14439|14438.3|14434.2|14433.5|14439.9|14439.2|14431.4|14430.7|1411
1750944300000|2025-06-26 13:25:00|14434.1|14433.4|14427.4|14426.7|14435|14434.3|14426.1|14425.4|1385
1750944600000|2025-06-26 13:30:00|14427.3|14426.6|14434.6|14433.9|14435.6|14434.9|14424.3|14423.3|1519
1750944900000|2025-06-26 13:35:00|14434.1|14433.4|14432.5|14431.8|14439.3|14438.6|14431.5|14430.8|607
1750945200000|2025-06-26 13:40:00|14432.6|14431.9|14429.9|14429.2|14438.2|14437.5|14427.9|14427.2|442
1750945500000|2025-06-26 13:45:00|14430.1|14429.4|14424.2|14423.5|14431.4|14430.7|14423.4|14422.6|429
1750945800000|2025-06-26 13:50:00|14423.7|14423|14420.3|14419.6|14426.6|14425.9|14419.5|14418.8|338
1750946100000|2025-06-26 13:55:00|14420.2|14419.5|14423.6|14422.6|14424.1|14423.4|14417|14415.5|313
1750946400000|2025-06-26 14:00:00|14423.7|14422.7|14437.9|14437.2|14438.3|14437.4|14423.5|14422.5|477
1750946700000|2025-06-26 14:05:00|14438.1|14437.4|14437.1|14436.4|14439.8|14439.1|14431.7|14431|407
1750947000000|2025-06-26 14:10:00|14437.2|14436.5|14431.8|14431.1|14440.5|14439.8|14431.6|14430.9|489
1750947300000|2025-06-26 14:15:00|14431.7|14431|14433|14432.3|14436|14435.3|14426.3|14425.6|529
1750947600000|2025-06-26 14:20:00|14432.9|14432.2|14439.9|14438.2|14442|14441.3|14432.7|14432|577
1750947900000|2025-06-26 14:25:00|14438.7|14437|14437.2|14436.5|14439.5|14438.8|14433|14432.3|502
1750948200000|2025-06-26 14:30:00|14437.3|14436.6|14434.6|14433.9|14438.2|14437.5|14430.4|14429.7|529
1750948500000|2025-06-26 14:35:00|14434.7|14434|14433.1|14432.4|14435.5|14434.8|14425|14424.3|528
1750948800000|2025-06-26 14:40:00|14433.3|14432.6|14421.9|14421.2|14433.9|14433.1|14418.3|14417.6|500
1750949100000|2025-06-26 14:45:00|14421.8|14421.1|14418.4|14417.7|14425.3|14424.6|14415.9|14415.2|479
1750949400000|2025-06-26 14:50:00|14418.8|14418.1|14435.1|14434.4|14435.1|14434.4|14418.2|14416.6|706
1750949700000|2025-06-26 14:55:00|14435.2|14434.5|14441|14440.3|14448|14447.3|14435.2|14434.5|707
1750950000000|2025-06-26 15:00:00|14440.7|14440|14437.8|14437.1|14442.6|14441.9|14436|14435.3|550
1750950300000|2025-06-26 15:05:00|14437.6|14436.9|14441.6|14440.9|14445.2|14444.5|14437.1|14436.4|365
1750950600000|2025-06-26 15:10:00|14441.7|14441|14442|14441.3|14454.3|14453.6|14441.3|14440.6|510
1750950900000|2025-06-26 15:15:00|14442.1|14441.4|14443.9|14443.2|14447.9|14447.2|14440.7|14440|394
1750951200000|2025-06-26 15:20:00|14444.1|14443.4|14444|14443.3|14449.3|14448.6|14442.8|14442.1|385
1750951500000|2025-06-26 15:25:00|14443.9|14443.2|14449.7|14449|14450|14449.3|14443.8|14443.1|346
1750951800000|2025-06-26 15:30:00|14449.1|14448.4|14433.9|14433.2|14450|14449.3|14433|14432.3|432
1750952100000|2025-06-26 15:35:00|14434|14433.3|14432.6|14431.9|14438.9|14438.2|14431.9|14431.2|399
1750952400000|2025-06-26 15:40:00|14432.8|14432.1|14434.4|14433.7|14436.6|14435.9|14432.1|14431.4|294
1750952700000|2025-06-26 15:45:00|14434.5|14433.8|14440.4|14439.7|14440.6|14439.9|14433.2|14432.5|286
1750953000000|2025-06-26 15:50:00|14440.7|14440|14438.2|14437.5|14440.8|14440.1|14433.6|14432.9|299
1750953300000|2025-06-26 15:55:00|14438.1|14437.4|14434.1|14433.4|14438.6|14437.9|14433.6|14432.9|295
1750953600000|2025-06-26 16:00:00|14434|14433.3|14435.6|14434.9|14437.3|14436.6|14432.5|14431.8|217
1750953900000|2025-06-26 16:05:00|14435.4|14434.7|14432.8|14432.1|14435.4|14434.7|14430.6|14429.9|172
1750954200000|2025-06-26 16:10:00|14432.9|14432.2|14429.3|14428.6|14433.2|14432.5|14429.1|14428.4|243
1750954500000|2025-06-26 16:15:00|14429.6|14428.9|14436.9|14436.2|14442.3|14441.6|14429.6|14428.9|352
1750954800000|2025-06-26 16:20:00|14437.3|14436.6|14425.8|14425.1|14437.5|14436.8|14425.6|14424.9|284
1750955100000|2025-06-26 16:25:00|14425.7|14425|14419.7|14419|14426.5|14425.8|14419.3|14418.6|401
1750955400000|2025-06-26 16:30:00|14419.4|14418.7|14417.2|14416.5|14420.3|14419.6|14411.8|14411.1|329
1750955700000|2025-06-26 16:35:00|14417.1|14416.4|14407.9|14407.2|14417.1|14416.4|14407.7|14407|232
1750956000000|2025-06-26 16:40:00|14407.8|14407.1|14412.5|14411.8|14412.6|14411.9|14405.8|14405.1|301
1750956300000|2025-06-26 16:45:00|14412.8|14412.1|14410.9|14410.2|14416.4|14415.7|14410.5|14409.8|279
1750956600000|2025-06-26 16:50:00|14411|14410.3|14414.6|14413.9|14415.4|14414.7|14409.9|14409.2|295
1750956900000|2025-06-26 16:55:00|14414.2|14413.5|14425.2|14424.5|14426.1|14425.4|14412.3|14411.6|286
1750957200000|2025-06-26 17:00:00|14425.3|14424.6|14421.5|14420.8|14428|14427.3|14420.7|14420|256
1750957500000|2025-06-26 17:05:00|14421.2|14420.5|14414.9|14414.2|14421.2|14420.5|14414|14413.3|241
1750957800000|2025-06-26 17:10:00|14415.5|14414.8|14417.6|14416.9|14421|14420.3|14413.9|14413.2|325
1750958100000|2025-06-26 17:15:00|14418.1|14417.4|14418.8|14418.1|14423.2|14422.3|14417|14416.3|321
1750958400000|2025-06-26 17:20:00|14418.9|14418.2|14419.2|14418.5|14419.7|14419|14415.2|14413.4|264
1750958700000|2025-06-26 17:25:00|14419.1|14418.4|14418.8|14418.1|14422.2|14421.5|14418.1|14417.4|242
1750959000000|2025-06-26 17:30:00|14419|14418.3|14423.8|14423.1|14423.8|14423.1|14415|14414.3|209
1750959300000|2025-06-26 17:35:00|14423.7|14423|14421.3|14420.6|14425.3|14424.6|14418.2|14417.5|238
1750959600000|2025-06-26 17:40:00|14421.2|14420.5|14418.3|14417.6|14422.9|14422.2|14417.9|14417.2|211
1750959900000|2025-06-26 17:45:00|14418.2|14417.5|14419.1|14418.4|14420.6|14419.9|14417|14416.3|200
1750960200000|2025-06-26 17:50:00|14418.7|14418|14420.4|14419.7|14421.2|14420.5|14414.6|14413.9|253
1750960500000|2025-06-26 17:55:00|14420.6|14419.9|14419.1|14418.4|14421|14420.3|14417|14416.3|234
1750960800000|2025-06-26 18:00:00|14419.3|14418.6|14418|14417.3|14422|14421.3|14418|14417.3|172
1750961100000|2025-06-26 18:05:00|14417.9|14417.2|14416.5|14415.8|14419.9|14419.2|14415.3|14414.6|149
1750961400000|2025-06-26 18:10:00|14416.2|14415.5|14415.9|14415.2|14418.3|14417.6|14415.6|14414.9|221
1750961700000|2025-06-26 18:15:00|14415.8|14415.1|14418.8|14418.1|14420.3|14419.6|14415.7|14415|224
1750962000000|2025-06-26 18:20:00|14418.7|14418|14423.2|14422.5|14424.6|14423.9|14417.9|14417.2|206
1750962300000|2025-06-26 18:25:00|14423.3|14422.6|14424.3|14423.6|14427.3|14426.4|14423.1|14422.3|261
1750962600000|2025-06-26 18:30:00|14424.2|14423.5|14424.6|14423.9|14426.6|14425.9|14422.9|14422.2|198
1750962900000|2025-06-26 18:35:00|14424.7|14424|14421.5|14420.8|14425.2|14424.5|14420.3|14419.1|196
1750963200000|2025-06-26 18:40:00|14421.4|14420.7|14424.3|14423.6|14424.9|14424.2|14421.2|14420.5|172
1750963500000|2025-06-26 18:45:00|14424|14423.3|14423.8|14423.1|14426.8|14426.1|14422.6|14421.9|220
1750963800000|2025-06-26 18:50:00|14423.9|14423.2|14419.4|14418.7|14424.4|14423.7|14419.4|14418.7|190
1750964100000|2025-06-26 18:55:00|14419.2|14418.5|14420.5|14419.8|14421.6|14420.9|14418.9|14418.2|191
1750964400000|2025-06-26 19:00:00|14420.6|14419.9|14422.6|14421.9|14422.7|14422|14420.2|14419.5|104
1750964700000|2025-06-26 19:05:00|14422.7|14422|14434.6|14433.9|14434.7|14434|14422.7|14422|200
1750965000000|2025-06-26 19:10:00|14434.7|14434|14433.8|14433.1|14438.1|14437.4|14432.6|14431.9|231
1750965300000|2025-06-26 19:15:00|14434.2|14433.5|14440.1|14439.4|14441|14440.3|14434.2|14433.5|202
1750965600000|2025-06-26 19:20:00|14440.2|14439.5|14435.8|14435.1|14440.5|14439.8|14434.8|14434.1|182
1750965900000|2025-06-26 19:25:00|14435.9|14435.2|14435.6|14434.9|14436.1|14435.4|14433.8|14433.1|210
1750966200000|2025-06-26 19:30:00|14435.5|14434.8|14434.1|14433.4|14436.3|14435.6|14432.4|14431.7|202
1750966500000|2025-06-26 19:35:00|14434|14433.3|14433|14432.3|14434.9|14434.2|14432.7|14432|174
1750966800000|2025-06-26 19:40:00|14433.1|14432.4|14432.4|14431.7|14433.1|14432.4|14430.4|14429.7|198
1750967100000|2025-06-26 19:45:00|14432.3|14431.6|14433.3|14432.6|14437.5|14436.8|14432|14431.3|237
1750967400000|2025-06-26 19:50:00|14433.2|14432.5|14437.8|14437.1|14438.7|14438|14430.3|14429.6|280
1750967700000|2025-06-26 19:55:00|14437.9|14437.2|14437.2|14436.5|14440|14439.3|14436.2|14435.5|164
1750968000000|2025-06-26 20:00:00|14437.5|14436.8|14438.5|14437.8|14438.8|14438.1|14433.3|14432.5|142
1750968300000|2025-06-26 20:05:00|14439.2|14438.5|14440.3|14439.6|14446.5|14445.8|14439.2|14438.5|145
1750968600000|2025-06-26 20:10:00|14440.2|14439.5|14442.4|14440.7|14443|14442.3|14439.5|14438.8|175
1750968900000|2025-06-26 20:15:00|14442|14440.4|14445|14444.3|14445|14444.3|14441.6|14439.9|138
1750969200000|2025-06-26 20:20:00|14446.1|14445.4|14445.1|14444.4|14446.1|14445.4|14444.4|14443.7|124
1750969500000|2025-06-26 20:25:00|14445|14444.3|14442.3|14441.6|14445.8|14445.1|14442.1|14441.4|121
1750969800000|2025-06-26 20:30:00|14442.5|14441.8|14443.4|14442.7|14445.1|14444.4|14442|14441|209
1750970100000|2025-06-26 20:35:00|14443.2|14442.5|14446|14445|14446.5|14445.2|14442.6|14441.5|182
1750970400000|2025-06-26 20:40:00|14445.8|14444.8|14441.7|14441|14447.4|14446.7|14441.7|14441|151
1750970700000|2025-06-26 20:45:00|14441.4|14440.7|14442.6|14441.9|14444|14443.3|14439.8|14438.8|147
1750971000000|2025-06-26 20:50:00|14442.7|14442|14442.2|14441.5|14443.2|14442.5|14440.8|14440.1|140
1750971300000|2025-06-26 20:55:00|14442.8|14441.1|14445.8|14438.8|14445.8|14441.4|14441.2|14436.3|90
1750972200000|2025-06-26 21:10:00|14445.5|14438.5|14433.5|14426.5|14445.5|14438.5|14432|14425|39
1750972500000|2025-06-26 21:15:00|14433.8|14426.8|14444|14437|14444|14437|14433.8|14426.8|30
1750972800000|2025-06-26 21:20:00|14443.8|14436.8|14443|14436|14444|14437|14442|14435|9
1750973100000|2025-06-26 21:25:00|14442.7|14435.7|14441.8|14434.8|14444|14437|14441.7|14434.7|39
1750973400000|2025-06-26 21:30:00|14442.3|14435.3|14441.8|14434.8|14442.8|14435.8|14441.7|14434.7|36
1750973700000|2025-06-26 21:35:00|14441.6|14434.6|14443.5|14436.5|14443.5|14436.5|14441.5|14434.5|29
1750974000000|2025-06-26 21:40:00|14443.3|14436.3|14443|14436|14444.1|14437.1|14442|14435|42
1750974300000|2025-06-26 21:45:00|14443.1|14436.1|14441.8|14434.8|14444.1|14437.1|14441.8|14434.8|53
1750974600000|2025-06-26 21:50:00|14442.7|14435.7|14442|14435|14443|14436|14441.8|14434.8|51
1750974900000|2025-06-26 21:55:00|14442.2|14435.2|14442.2|14435.2|14443|14436|14442|14435|20
1750975200000|2025-06-26 22:00:00|14442.6|14435.6|14449.7|14445.6|14450.9|14446.2|14442.6|14435.6|35
1750975500000|2025-06-26 22:05:00|14449.2|14446.1|14450.3|14448.1|14457|14452|14447.1|14446.1|56
1750975800000|2025-06-26 22:10:00|14450|14448.3|14446.8|14446.1|14450.3|14448.3|14445.9|14443.9|116
1750976100000|2025-06-26 22:15:00|14447.2|14445.2|14450.6|14449.9|14451.2|14450.4|14445.8|14444.3|152
1750976400000|2025-06-26 22:20:00|14450.8|14450.1|14448.4|14447.7|14452.9|14451.8|14447.8|14446.7|143
1750976700000|2025-06-26 22:25:00|14448.5|14447.8|14448.1|14446.3|14449.8|14449.1|14447.9|14446.1|126
1750977000000|2025-06-26 22:30:00|14448.3|14446.5|14454.6|14452.8|14454.7|14452.9|14448.2|14446.5|156
1750977300000|2025-06-26 22:35:00|14454.7|14452.9|14465.6|14463.6|14466.5|14465.3|14452.4|14451.4|253
1750977600000|2025-06-26 22:40:00|14465.5|14463.7|14462.5|14461.8|14466.7|14466|14462.2|14461.5|177
1750977900000|2025-06-26 22:45:00|14462.6|14461.9|14463|14462.3|14464.1|14463.3|14462.3|14461|166
1750978200000|2025-06-26 22:50:00|14462.9|14462.2|14461.2|14460.5|14463|14462.3|14460.4|14459.7|141
1750978500000|2025-06-26 22:55:00|14461.3|14460.6|14458.2|14457.5|14461.5|14460.8|14458.1|14457.4|90
1750978800000|2025-06-26 23:00:00|14458|14457.3|14454.3|14453.6|14459.1|14458.4|14452|14451.3|55
1750979100000|2025-06-26 23:05:00|14454.1|14453.4|14454|14453.3|14455.5|14454.8|14451.4|14449.3|79
1750979400000|2025-06-26 23:10:00|14454.1|14453.4|14450.9|14450.2|14454.5|14453.8|14450.5|14449.8|157
1750979700000|2025-06-26 23:15:00|14450.8|14450.1|14446.4|14445.7|14451|14450.3|14445.6|14444.9|192
1750980000000|2025-06-26 23:20:00|14446.6|14445.9|14444.7|14444|14447|14446.3|14439.6|14438.9|239
1750980300000|2025-06-26 23:25:00|14444.4|14443.7|14444.5|14440.3|14448|14445.7|14441.9|14440.3|158
1750980600000|2025-06-26 23:30:00|14445.5|14440.8|14455.3|14454.6|14469.6|14467.6|14445.5|14440.8|340
1750980900000|2025-06-26 23:35:00|14455.4|14454.7|14448.8|14448.1|14456.1|14455.4|14447.6|14446.9|245
1750981200000|2025-06-26 23:40:00|14448.7|14447.7|14449.4|14448.7|14451.7|14450.8|14446.1|14445.4|219
1750981500000|2025-06-26 23:45:00|14449.3|14448.6|14458.1|14457.4|14461.3|14460.6|14447.6|14446.9|272
1750981800000|2025-06-26 23:50:00|14458.3|14457.6|14466.5|14465.8|14466.7|14466|14458.3|14457.6|229
1750982100000|2025-06-26 23:55:00|14466.6|14465.9|14468.7|14468|14474.9|14474.2|14463.8|14463.1|300
1750982400000|2025-06-27 00:00:00|14467.6|14466.9|14469.6|14468.9|14472.3|14471.6|14463.9|14462.2|323
1750982700000|2025-06-27 00:05:00|14469.5|14468.8|14459.9|14459.2|14476.4|14475.7|14459.2|14458.5|327
1750983000000|2025-06-27 00:10:00|14458.9|14458.2|14456.6|14455.9|14462.3|14461.6|14454.6|14453.9|339
1750983300000|2025-06-27 00:15:00|14456.7|14456|14468.3|14467.6|14468.6|14467.9|14454.3|14453.6|323
1750983600000|2025-06-27 00:20:00|14468.2|14467.5|14470|14469.3|14473|14472.3|14466.9|14466.2|278
1750983900000|2025-06-27 00:25:00|14469.9|14469.2|14472.1|14471.4|14474.2|14473.5|14469|14468.3|278
1750984200000|2025-06-27 00:30:00|14471.2|14470.5|14475.7|14475|14481.3|14480.6|14470.4|14469.7|323
1750984500000|2025-06-27 00:35:00|14475.6|14474.9|14478.7|14478|14479.8|14479.1|14474.2|14473.5|249
1750984800000|2025-06-27 00:40:00|14478.8|14478.1|14473.2|14472.5|14479.1|14478.4|14472.7|14472|302
1750985100000|2025-06-27 00:45:00|14473.3|14472.6|14472.1|14471.4|14476.4|14475.7|14470.6|14469.9|251
1750985400000|2025-06-27 00:50:00|14472|14471.3|14453.7|14453|14475.4|14474.7|14452.3|14450.5|598
1750985700000|2025-06-27 00:55:00|14453.6|14452.9|14465.5|14464.8|14466.6|14465.9|14453.6|14452.9|481
1750986000000|2025-06-27 01:00:00|14465.6|14464.9|14465|14464.3|14472.3|14471.6|14464.6|14463.9|237
1750986300000|2025-06-27 01:05:00|14464.9|14464.2|14470.1|14469.4|14472|14471.3|14462.8|14462.1|212
1750986600000|2025-06-27 01:10:00|14471.1|14470.4|14472.5|14471.8|14474.9|14474.2|14467.2|14466.5|260
1750986900000|2025-06-27 01:15:00|14472.2|14471.5|14462.1|14461.4|14473.9|14473.2|14458.2|14457.5|354
1750987200000|2025-06-27 01:20:00|14462|14461.3|14467.4|14466.7|14469|14468.3|14461.3|14460.6|279
1750987500000|2025-06-27 01:25:00|14467.3|14466.6|14457.8|14457.1|14469.2|14468.5|14456.4|14455.7|280
1750987800000|2025-06-27 01:30:00|14457.1|14456.4|14457.7|14457|14461.2|14460.5|14451.6|14450.9|395
1750988100000|2025-06-27 01:35:00|14457.6|14456.9|14460.1|14459.4|14462.7|14462|14455.2|14454.5|339
1750988400000|2025-06-27 01:40:00|14459.9|14459.2|14450.8|14450.1|14460.4|14459.7|14449.5|14448.8|367
1750988700000|2025-06-27 01:45:00|14450.7|14450|14442.3|14441.6|14450.8|14450.1|14441.3|14440.6|400
1750989000000|2025-06-27 01:50:00|14442.4|14441.7|14431.9|14431.2|14442.6|14441.9|14427.7|14427|479
1750989300000|2025-06-27 01:55:00|14431.8|14431.1|14428.8|14428.1|14436.6|14435.3|14428.7|14428|315
1750989600000|2025-06-27 02:00:00|14428.5|14427.8|14423.7|14423|14434.9|14434.2|14422.8|14422.1|233
1750989900000|2025-06-27 02:05:00|14423.6|14422.9|14428.8|14427|14428.9|14427.2|14420.1|14419.4|238
1750990200000|2025-06-27 02:10:00|14428.9|14427.1|14431|14430.3|14431.1|14430.3|14426.5|14425.8|253
1750990500000|2025-06-27 02:15:00|14431.5|14430.8|14428.8|14428.1|14434.3|14433.6|14428.6|14427.9|226
1750990800000|2025-06-27 02:20:00|14428.7|14428|14433.3|14432.6|14435.1|14434.4|14424.3|14423.6|294
1750991100000|2025-06-27 02:25:00|14433.4|14432.7|14436.5|14435.8|14439|14438.3|14433.1|14432.4|241
1750991400000|2025-06-27 02:30:00|14436.4|14435.7|14436.9|14436.2|14439.8|14439.1|14434.4|14433.7|201
1750991700000|2025-06-27 02:35:00|14437.1|14436.4|14431.9|14431.2|14440|14439.3|14429|14428.3|313
1750992000000|2025-06-27 02:40:00|14431.8|14431.1|14434.8|14434.1|14434.8|14434.1|14428.1|14427.3|325
1750992300000|2025-06-27 02:45:00|14435.8|14435.1|14434.7|14434|14436.3|14435.6|14433.6|14432.9|249
1750992600000|2025-06-27 02:50:00|14434.3|14433.6|14436.1|14435.4|14437.1|14436.4|14431.9|14431.2|204
1750992900000|2025-06-27 02:55:00|14436.2|14435.5|14433.2|14432.5|14436.3|14435.6|14428.2|14427.5|254
1750993200000|2025-06-27 03:00:00|14433.3|14432.6|14430.4|14429.7|14436.3|14435.6|14428.7|14428|188
1750993500000|2025-06-27 03:05:00|14430.6|14429.9|14430.1|14429.4|14434.9|14434.2|14428.3|14427.6|175
1750993800000|2025-06-27 03:10:00|14430|14429.3|14428.4|14427.7|14433.3|14432.3|14425.8|14425.1|82
1750994100000|2025-06-27 03:15:00|14429.4|14428.7|14427.9|14427.2|14430.1|14429.4|14426.1|14425.4|130
1750994400000|2025-06-27 03:20:00|14428|14427.3|14433.9|14433.2|14435|14434.3|14427.5|14426.8|148
1750994700000|2025-06-27 03:25:00|14433.8|14433.1|14432.5|14431.8|14434.2|14433.5|14431.1|14430.4|132
1750995000000|2025-06-27 03:30:00|14432.8|14432.1|14436|14435.3|14436.6|14435.9|14430.8|14430.1|138
1750995300000|2025-06-27 03:35:00|14436.1|14435.4|14437.7|14437|14438.6|14437.9|14434.4|14433.7|90
1750995600000|2025-06-27 03:40:00|14437.9|14437.2|14442|14441.3|14442.3|14441.6|14437.9|14437.2|92
1750995900000|2025-06-27 03:45:00|14442.1|14441.4|14439.1|14438.4|14442.2|14441.5|14436.1|14435.4|135
1750996200000|2025-06-27 03:50:00|14439.2|14438.5|14445.2|14444.5|14450.5|14449.8|14438.8|14438.1|283
1750996500000|2025-06-27 03:55:00|14444.5|14443.8|14446.3|14445.6|14447.3|14446.6|14441.6|14440.9|186
1750996800000|2025-06-27 04:00:00|14446.2|14445.5|14442.7|14442|14448.5|14447.8|14441.9|14441.2|196
1750997100000|2025-06-27 04:05:00|14443.2|14442.5|14442.9|14442.2|14447.8|14446.4|14442.3|14441.6|130
1750997400000|2025-06-27 04:10:00|14443|14442.3|14446|14445.3|14446.9|14446.2|14442|14441.3|109
1750997700000|2025-06-27 04:15:00|14445.8|14445.1|14447.5|14446.8|14447.8|14447.1|14444|14443.3|97
1750998000000|2025-06-27 04:20:00|14447.2|14446.5|14448.9|14448.2|14450|14449.3|14446.7|14446|100
1750998300000|2025-06-27 04:25:00|14449|14448.3|14450.9|14450.2|14450.9|14450.2|14448|14447.3|100
1750998600000|2025-06-27 04:30:00|14450.6|14449.9|14453.5|14452.8|14455|14454.3|14449.9|14449.2|109
1750998900000|2025-06-27 04:35:00|14453.7|14453|14451.3|14450.6|14455.2|14454.5|14450.2|14449.5|95
1750999200000|2025-06-27 04:40:00|14451.5|14450.8|14451.1|14450.4|14452.7|14452|14447.3|14446.6|122
1750999500000|2025-06-27 04:45:00|14451.2|14450.5|14457.2|14456.5|14458.2|14456.6|14451.1|14450.4|174
1750999800000|2025-06-27 04:50:00|14457.7|14457|14452.8|14451.2|14460.1|14458.8|14452.8|14451|151
1751000100000|2025-06-27 04:55:00|14452.7|14451|14454.6|14453.9|14457.7|14456|14452.3|14451|154
1751000400000|2025-06-27 05:00:00|14454.2|14453.5|14456.2|14455.5|14458.2|14457.5|14451.3|14450|131
1751000700000|2025-06-27 05:05:00|14456.4|14455.7|14453.4|14452.7|14456.8|14456.1|14452.3|14450.4|117
1751001000000|2025-06-27 05:10:00|14453.5|14452.8|14453.2|14452.5|14459.7|14459|14451.3|14450.6|147
1751001300000|2025-06-27 05:15:00|14453.9|14453.2|14454.9|14454.2|14458.7|14458|14452.7|14452|455
1751001600000|2025-06-27 05:20:00|14455.1|14454.4|14451.8|14451.1|14455.3|14454.6|14450.2|14448.8|945
1751001900000|2025-06-27 05:25:00|14452.7|14452|14449.6|14448.9|14454.7|14454|14448.7|14448|1217
1751002200000|2025-06-27 05:30:00|14449.5|14448.8|14445.3|14444.6|14453.7|14453|14444.2|14443.5|1184
1751002500000|2025-06-27 05:35:00|14445.4|14444.7|14441.3|14440.6|14446.7|14446|14440.2|14439.5|1248
1751002800000|2025-06-27 05:40:00|14441.4|14440.7|14444|14443.3|14448|14447.3|14440.6|14439.9|1207
1751003100000|2025-06-27 05:45:00|14444.1|14443.4|14444.6|14443.9|14447.5|14446.8|14443|14442.3|126
1751003400000|2025-06-27 05:50:00|14444.9|14444.2|14438.9|14438.2|14444.9|14444.2|14436.5|14435.8|159
1751003700000|2025-06-27 05:55:00|14439|14438.3|14443.1|14442.4|14446.5|14445.8|14438.5|14437.8|152
1751004000000|2025-06-27 06:00:00|14442.8|14442.1|14443.3|14442.6|14448.5|14447.8|14437.9|14437.2|220
1751004300000|2025-06-27 06:05:00|14443.7|14443|14450|14448.3|14451.8|14450.3|14443.5|14442.8|243
1751004600000|2025-06-27 06:10:00|14449.6|14448.6|14443.7|14443|14450.1|14449|14442.5|14441.8|231
1751004900000|2025-06-27 06:15:00|14443.8|14443.1|14433.2|14432.2|14444.3|14443.6|14432.4|14431.7|297
1751005200000|2025-06-27 06:20:00|14432.6|14431.6|14429|14428|14436.8|14436.1|14428.5|14426.9|244
1751005500000|2025-06-27 06:25:00|14429.1|14428.1|14434.1|14433.4|14436.3|14435.6|14428.5|14427.6|169
1751005800000|2025-06-27 06:30:00|14434.6|14433.9|14434.6|14433.9|14435.2|14434.5|14427.1|14426.4|242
1751006100000|2025-06-27 06:35:00|14434.7|14434|14434.7|14434|14438.4|14437.7|14432.8|14432.1|212
1751006400000|2025-06-27 06:40:00|14434.8|14434.1|14428.8|14428.1|14436.1|14435.4|14426.9|14426.2|212
1751006700000|2025-06-27 06:45:00|14428.6|14427.9|14428.4|14427.7|14431.7|14431|14425.3|14424.6|304
1751007000000|2025-06-27 06:50:00|14428.5|14427.8|14427.8|14427.1|14429.2|14428.5|14420.7|14420|290
1751007300000|2025-06-27 06:55:00|14427.9|14427.2|14424.4|14423.7|14428.6|14427.9|14421.3|14420.6|295
1751007600000|2025-06-27 07:00:00|14424.3|14423.6|14423.3|14422.6|14425.7|14425|14418.7|14417|380
1751007900000|2025-06-27 07:05:00|14423.1|14422.4|14429.6|14428.9|14432.3|14431.6|14423.1|14422.4|284
1751008200000|2025-06-27 07:10:00|14429.9|14429.2|14430.4|14429.7|14435.3|14434.6|14424.9|14424.2|361
1751008500000|2025-06-27 07:15:00|14431.3|14430.6|14443.2|14442.5|14443.5|14442.8|14431.3|14430.6|377
1751008800000|2025-06-27 07:20:00|14443.6|14442.9|14451.6|14450.9|14452.2|14451.5|14441.2|14440.5|351
1751009100000|2025-06-27 07:25:00|14451.8|14451.1|14449.3|14448.6|14455.8|14455.1|14447.2|14446.5|361
1751009400000|2025-06-27 07:30:00|14449.5|14448.8|14448.3|14447.6|14452.6|14451.9|14446.7|14446|338
1751009700000|2025-06-27 07:35:00|14448.4|14447.7|14441.6|14440.9|14450.9|14450.2|14438.9|14438.2|322
1751010000000|2025-06-27 07:40:00|14441.5|14440.8|14445.1|14444.4|14447.1|14446.4|14439.8|14439.1|293
1751010300000|2025-06-27 07:45:00|14445.2|14444.5|14450.5|14449.8|14453.6|14452.9|14445.2|14444.5|314
1751010600000|2025-06-27 07:50:00|14450.3|14449.6|14446.8|14446.1|14451.7|14450.8|14445.8|14445.1|301
1751010900000|2025-06-27 07:55:00|14446.7|14446|14448.8|14448.1|14453.7|14453|14446.7|14446|367
1751011200000|2025-06-27 08:00:00|14448.2|14447.5|14443.5|14442.8|14451.8|14451.1|14441.2|14440.5|342
1751011500000|2025-06-27 08:05:00|14443.3|14442.6|14437.3|14436.6|14445.9|14445.2|14437.1|14436.4|283
1751011800000|2025-06-27 08:10:00|14437.5|14436.8|14437.5|14436.8|14440.1|14439.4|14436.4|14435.7|250
1751012100000|2025-06-27 08:15:00|14437.4|14436.7|14432.2|14431.5|14437.5|14436.8|14430.3|14429.6|251
1751012400000|2025-06-27 08:20:00|14432.6|14431.9|14434.3|14433.6|14435.1|14434.4|14429.4|14428.7|272
1751012700000|2025-06-27 08:25:00|14434.7|14434|14437.3|14436.6|14438.3|14437.6|14434.7|14434|304
1751013000000|2025-06-27 08:30:00|14437.1|14436.4|14434.9|14434.2|14441.2|14440.5|14434.6|14433.9|256
1751013300000|2025-06-27 08:35:00|14434.8|14434.1|14436.2|14435.5|14438.7|14438|14431.9|14431.2|261
1751013600000|2025-06-27 08:40:00|14436|14435.3|14432|14431.3|14438.8|14438.1|14431.9|14431.2|258
1751013900000|2025-06-27 08:45:00|14431.9|14431.2|14426.4|14425.7|14431.9|14431.2|14426.1|14425.4|274
1751014200000|2025-06-27 08:50:00|14426.3|14425.6|14435.5|14434.8|14436.4|14435.7|14426.3|14425.6|261
1751014500000|2025-06-27 08:55:00|14435.7|14435|14442.7|14442|14443.7|14443|14435.2|14434.5|213
1751014800000|2025-06-27 09:00:00|14442.9|14442.2|14445.4|14444.7|14446|14444.7|14442.4|14441.7|162
1751015100000|2025-06-27 09:05:00|14446.3|14445.6|14439.9|14439.2|14446.5|14445.8|14437.9|14437.2|191
1751015400000|2025-06-27 09:10:00|14439.8|14439.1|14438.9|14438.2|14441.1|14440.4|14437.5|14436.8|214
1751015700000|2025-06-27 09:15:00|14439|14438.3|14440|14439.3|14442.4|14441.7|14437.2|14436.5|218
1751016000000|2025-06-27 09:20:00|14440.9|14440.2|14437.2|14436.5|14441.8|14441.1|14436.9|14436.2|193
1751016300000|2025-06-27 09:25:00|14438.7|14438|14438|14437.3|14440.1|14439.4|14435.7|14435|218
1751016600000|2025-06-27 09:30:00|14437.9|14437.2|14439.1|14438.4|14441.3|14440.6|14437.6|14436.9|273
1751016900000|2025-06-27 09:35:00|14439.2|14438.5|14438.9|14438.2|14440.4|14439.7|14438|14437.3|165
1751017200000|2025-06-27 09:40:00|14438.4|14437.7|14444.8|14444.1|14446.6|14445.9|14438.2|14437.5|243
1751017500000|2025-06-27 09:45:00|14444.9|14444.2|14444.7|14444|14445.3|14444.6|14442.1|14441.4|244
1751017800000|2025-06-27 09:50:00|14444.8|14444.1|14442.7|14442|14445.1|14444.4|14441.6|14440.9|284
1751018100000|2025-06-27 09:55:00|14442.5|14441.8|14449.1|14448.4|14449.5|14448.8|14439.3|14438.6|295
1751018400000|2025-06-27 10:00:00|14449.5|14448.8|14448.2|14447.5|14452.9|14452.2|14446.9|14446.2|215
1751018700000|2025-06-27 10:05:00|14448.1|14447.4|14450.8|14450.1|14454.1|14453.4|14448.1|14447.4|227
1751019000000|2025-06-27 10:10:00|14450.9|14450.2|14453.3|14452.6|14454.4|14453.7|14449.8|14449.1|222
1751019300000|2025-06-27 10:15:00|14453.4|14452.7|14459.2|14458.5|14461.1|14460.4|14453|14452.3|302
1751019600000|2025-06-27 10:20:00|14459.1|14458.4|14460.4|14459.4|14462.9|14462.1|14458.7|14456.7|254
1751019900000|2025-06-27 10:25:00|14460.5|14459.5|14463.3|14462.6|14463.7|14462.7|14460.2|14459.5|249
1751020200000|2025-06-27 10:30:00|14462.9|14462.2|14465|14464|14468.7|14468|14462.7|14461.5|241
1751020500000|2025-06-27 10:35:00|14464.9|14463.9|14461.3|14460.6|14465.7|14464.6|14460.1|14458.4|258
1751020800000|2025-06-27 10:40:00|14461.4|14460.7|14465.8|14465.1|14466.5|14465.8|14459.3|14458.6|228
1751021100000|2025-06-27 10:45:00|14465.9|14465.2|14462|14461|14467.2|14465.8|14460.3|14458.5|216
1751021400000|2025-06-27 10:50:00|14461.9|14460.9|14459.7|14459|14463.1|14462.4|14458.6|14457.9|215
1751021700000|2025-06-27 10:55:00|14459.6|14458.9|14454.1|14453.4|14460.4|14459.7|14452.7|14452|280
1751022000000|2025-06-27 11:00:00|14453.9|14453.2|14455.2|14454.2|14455.6|14454.9|14449.7|14449|265
1751022300000|2025-06-27 11:05:00|14455.3|14454.3|14452.8|14452.1|14455.9|14455.2|14452.3|14451.5|142
1751022600000|2025-06-27 11:10:00|14453.5|14452.8|14456|14455.3|14458|14457.3|14453.5|14452.8|87
1751022900000|2025-06-27 11:15:00|14455.8|14455.1|14453.9|14453.2|14457.1|14456.4|14453.2|14452.2|132
1751023200000|2025-06-27 11:20:00|14454|14453.3|14454.5|14453.8|14455.1|14454.4|14452.3|14451.6|87
1751023500000|2025-06-27 11:25:00|14454.7|14454|14454.6|14453.9|14459.2|14458.5|14454.6|14453.9|145
1751023800000|2025-06-27 11:30:00|14454.2|14453.5|14461.1|14460.4|14461.6|14460.9|14452|14451.3|176
1751024100000|2025-06-27 11:35:00|14461.2|14460.5|14458.9|14458.2|14463.5|14462.8|14458.4|14457.6|165
1751024400000|2025-06-27 11:40:00|14458.8|14458.1|14457.4|14456.7|14462.3|14461.6|14457.3|14456.6|137
1751024700000|2025-06-27 11:45:00|14457.7|14457|14461.5|14460.8|14462|14461.3|14457.7|14457|129
1751025000000|2025-06-27 11:50:00|14461.4|14460.7|14457.2|14456.5|14462.3|14461.6|14456.9|14456.2|219
1751025300000|2025-06-27 11:55:00|14457|14456.3|14449.9|14449.2|14457.8|14457|14449.2|14448.5|244
1751025600000|2025-06-27 12:00:00|14449.3|14448.6|14457.2|14456.5|14459.9|14459.2|14448.3|14447.6|307
1751025900000|2025-06-27 12:05:00|14456.7|14456|14461|14460.3|14461|14460.3|14454.8|14454.1|237
1751026200000|2025-06-27 12:10:00|14461.2|14460.5|14458.2|14457.5|14462.8|14462.1|14456.3|14455.6|338
1751026500000|2025-06-27 12:15:00|14457.1|14456.4|14457.4|14456.7|14462.7|14462|14455.1|14454.4|234
1751026800000|2025-06-27 12:20:00|14457|14456.3|14456.8|14456.1|14459.1|14458.4|14450.1|14449.4|346
1751027100000|2025-06-27 12:25:00|14456.7|14456|14459.3|14453.3|14460.1|14459.1|14456.2|14451.8|205
1751027400000|2025-06-27 12:30:00|14460.5|14454.5|14439|14438.3|14462.9|14456.9|14436.9|14435.6|811
1751027700000|2025-06-27 12:35:00|14439.5|14438.8|14440.6|14439.9|14445.8|14445.1|14438.9|14438.2|545
1751028000000|2025-06-27 12:40:00|14441.2|14440.5|14449.2|14448.5|14449.5|14448.8|14437.3|14436.6|462
1751028300000|2025-06-27 12:45:00|14449.1|14448.4|14442.9|14442.2|14450|14449.2|14442.8|14442.1|407
1751028600000|2025-06-27 12:50:00|14442.7|14442|14439.5|14438.8|14444.5|14443.8|14436.8|14436.1|449
1751028900000|2025-06-27 12:55:00|14438.9|14438.2|14444.9|14444.2|14445.6|14444.9|14437|14436.3|504
1751029200000|2025-06-27 13:00:00|14445.1|14444.4|14450.9|14450.2|14451.4|14450.7|14438.5|14437.8|670
1751029500000|2025-06-27 13:05:00|14451.8|14451.1|14455.5|14454.8|14457|14456.3|14446|14445.3|427
1751029800000|2025-06-27 13:10:00|14455.3|14454.6|14459.1|14458.4|14461.6|14460.9|14454.7|14454|363
1751030100000|2025-06-27 13:15:00|14459.2|14458.5|14456.4|14455.7|14461.6|14460.9|14455.1|14454.4|373
1751030400000|2025-06-27 13:20:00|14456.3|14455.6|14465.1|14464.4|14466.4|14465.4|14455.1|14453.8|383
1751030700000|2025-06-27 13:25:00|14465.3|14464.6|14474.9|14474.2|14475.3|14474.6|14465.3|14464.6|422
1751031000000|2025-06-27 13:30:00|14474.1|14473.4|14477.3|14476.6|14481.3|14480.6|14473.6|14472.9|506
1751031300000|2025-06-27 13:35:00|14477.4|14476.7|14474.3|14473.6|14478.3|14477.5|14471.6|14470.7|397
1751031600000|2025-06-27 13:40:00|14474.4|14473.7|14469|14468.3|14476.9|14476.2|14468.7|14468|297
1751031900000|2025-06-27 13:45:00|14469.1|14468.4|14463.9|14463.2|14469.7|14469|14463|14462.3|287
1751032200000|2025-06-27 13:50:00|14463.5|14462.8|14470.6|14469.9|14471.1|14470.4|14463.3|14462.6|336
1751032500000|2025-06-27 13:55:00|14470.9|14470.2|14475.1|14471.8|14475.2|14474|14470.5|14469.8|227
1751032800000|2025-06-27 14:00:00|14475.4|14472.1|14467.8|14467.1|14478.1|14477.4|14467.8|14467.1|343
1751033100000|2025-06-27 14:05:00|14468.1|14467.4|14458.7|14458|14468.3|14467.6|14457.3|14456.6|387
1751033400000|2025-06-27 14:10:00|14458.6|14457.9|14463.8|14463.1|14466.5|14465.8|14457.9|14457.2|443
1751033700000|2025-06-27 14:15:00|14463.6|14462.9|14462.8|14462.1|14464.5|14463.8|14459.2|14458.5|364
1751034000000|2025-06-27 14:20:00|14462.6|14461.9|14471.3|14470.6|14471.3|14470.6|14462.2|14461.5|386
1751034300000|2025-06-27 14:25:00|14471.2|14470.5|14471.5|14470.8|14472.9|14472.2|14465.9|14465.2|373
1751034600000|2025-06-27 14:30:00|14471.2|14470.5|14476.5|14475.8|14476.6|14475.9|14468.8|14468.1|389
1751034900000|2025-06-27 14:35:00|14476.6|14475.9|14484.7|14484|14491.7|14491|14470.3|14469.6|617
1751035200000|2025-06-27 14:40:00|14485.1|14484.4|14486.7|14486|14488.5|14487.8|14480.8|14479.5|461
1751035500000|2025-06-27 14:45:00|14486.8|14486.1|14490.5|14489.8|14494.1|14493.4|14486.3|14485.6|444
1751035800000|2025-06-27 14:50:00|14490.6|14489.9|14494.6|14493.9|14495.3|14494.6|14485|14484.3|445
1751036100000|2025-06-27 14:55:00|14494.7|14494|14488.9|14488.2|14494.7|14494|14483.7|14483|482
1751036400000|2025-06-27 15:00:00|14488.7|14488|14487.3|14486.6|14491.8|14491.1|14487|14486.3|397
1751036700000|2025-06-27 15:05:00|14487.4|14486.7|14479|14478.3|14490.3|14489.6|14478.7|14478|314
1751037000000|2025-06-27 15:10:00|14478.8|14478.1|14473.6|14472.9|14479.5|14478.8|14472.1|14471.4|347
1751037300000|2025-06-27 15:15:00|14473.7|14473|14473.5|14472.8|14476.8|14476.1|14472.3|14471.6|331
1751037600000|2025-06-27 15:20:00|14473.6|14472.9|14474.6|14473.9|14474.7|14474|14469.3|14468.6|304
1751037900000|2025-06-27 15:25:00|14474.8|14474.1|14479.6|14478.9|14479.7|14479|14472.6|14471.9|311
1751038200000|2025-06-27 15:30:00|14479.8|14479.1|14477.6|14476.9|14482.4|14481.7|14474.5|14473.8|349
1751038500000|2025-06-27 15:35:00|14477.5|14476.8|14468.8|14468.1|14477.8|14477.1|14468.7|14468|335
1751038800000|2025-06-27 15:40:00|14468.7|14468|14466.1|14465.4|14471.4|14470.7|14463|14462.3|301
1751039100000|2025-06-27 15:45:00|14465.7|14465|14468.9|14468.2|14470.6|14469.5|14464.8|14464.1|275
1751039400000|2025-06-27 15:50:00|14468.8|14468.1|14468|14467.3|14469.6|14468.9|14461.7|14461|329
1751039700000|2025-06-27 15:55:00|14468.3|14467.6|14474.3|14473.6|14474.3|14473.6|14466.5|14465.8|256
1751040000000|2025-06-27 16:00:00|14474.5|14473.8|14470.5|14469.8|14475.9|14475.2|14468.9|14468.2|229
1751040300000|2025-06-27 16:05:00|14470.3|14469.6|14465.3|14464.6|14470.3|14469.6|14465.3|14464.6|220
1751040600000|2025-06-27 16:10:00|14465.1|14464.4|14462.4|14461.7|14466.6|14465.9|14461.7|14461|270
1751040900000|2025-06-27 16:15:00|14462.5|14461.8|14462.6|14461.9|14464.1|14463.4|14460.6|14459.9|259
1751041200000|2025-06-27 16:20:00|14463.4|14462.7|14462.2|14461.5|14468.2|14467.5|14459.9|14459.2|270
1751041500000|2025-06-27 16:25:00|14462|14461.3|14458.3|14457.6|14464.1|14462.1|14458.2|14457.5|303
1751041800000|2025-06-27 16:30:00|14458.2|14457.5|14459.2|14458.5|14462.2|14461.5|14455.9|14455.2|258
1751042100000|2025-06-27 16:35:00|14459.4|14458.7|14457.8|14457.1|14459.6|14458.9|14456.7|14456|238
1751042400000|2025-06-27 16:40:00|14457.7|14457|14457.2|14456.5|14457.8|14457.1|14454.2|14453.5|209
1751042700000|2025-06-27 16:45:00|14457.1|14456.4|14462.2|14461.5|14462.3|14461.6|14456.7|14456|257
1751043000000|2025-06-27 16:50:00|14462.4|14461.7|14464.4|14463.7|14464.9|14464.2|14459.2|14458.5|273
1751043300000|2025-06-27 16:55:00|14464.7|14464|14465.3|14464.6|14468.7|14468|14464.3|14463.6|272
1751043600000|2025-06-27 17:00:00|14465.2|14464.5|14461.4|14460.7|14466.3|14465.6|14460.8|14460.1|221
1751043900000|2025-06-27 17:05:00|14461.3|14460.6|14464.6|14463.9|14465.4|14464.7|14458.8|14458.1|151
1751044200000|2025-06-27 17:10:00|14464.7|14464|14465.9|14465.2|14467.4|14466.7|14461.9|14461.2|195
1751044500000|2025-06-27 17:15:00|14466|14465.3|14468.6|14467.9|14468.9|14468.2|14462.6|14461.9|222
1751044800000|2025-06-27 17:20:00|14468.7|14468|14473.6|14472.9|14474.8|14474.1|14465.9|14465.2|266
1751045100000|2025-06-27 17:25:00|14473.5|14472.8|14472.8|14472.1|14476.4|14475.7|14470.5|14469.8|311
1751045400000|2025-06-27 17:30:00|14472.7|14472|14477.4|14476.7|14477.4|14476.7|14472.7|14472|181
1751045700000|2025-06-27 17:35:00|14477.2|14476.5|14476.7|14476|14479.4|14477.7|14475.9|14475.2|210
1751046000000|2025-06-27 17:40:00|14476.8|14476.1|14486.5|14485.8|14488.7|14488|14476.2|14475.5|318
1751046300000|2025-06-27 17:45:00|14486.2|14485.5|14479.4|14478.7|14490.8|14490.1|14472.6|14471.9|852
1751046600000|2025-06-27 17:50:00|14479.3|14478.6|14478.1|14477.4|14482.8|14482.1|14478.1|14477.4|580
1751046900000|2025-06-27 17:55:00|14477.9|14477.2|14474.4|14473.7|14481|14480.3|14473.2|14472.5|531
1751047200000|2025-06-27 18:00:00|14474.5|14473.8|14475.3|14474.6|14476|14475.3|14470.4|14469.7|367
1751047500000|2025-06-27 18:05:00|14475.2|14474.5|14479.3|14478.6|14481.5|14480.8|14474.6|14473.9|343
1751047800000|2025-06-27 18:10:00|14479|14478.3|14471.5|14470.8|14480.1|14479.4|14470.3|14469.6|342
1751048100000|2025-06-27 18:15:00|14471.3|14470.6|14467.5|14466.8|14471.7|14471|14464.8|14464.1|308
1751048400000|2025-06-27 18:20:00|14467.6|14466.9|14472.3|14471.6|14475.9|14475.2|14467.6|14466.9|315
1751048700000|2025-06-27 18:25:00|14472.4|14471.7|14474.1|14473.4|14474.8|14474.1|14469.4|14468.7|375
1751049000000|2025-06-27 18:30:00|14474.4|14473.7|14482.5|14481.8|14482.6|14481.9|14474.4|14473.7|376
1751049300000|2025-06-27 18:35:00|14482.6|14481.9|14484.5|14483.8|14485.5|14484.8|14481.7|14481|324
1751049600000|2025-06-27 18:40:00|14484.7|14484|14477|14476.3|14485|14484.3|14477|14476.3|280
1751049900000|2025-06-27 18:45:00|14476.6|14475.9|14474.4|14473.7|14477.3|14476.6|14472.1|14471.4|305
1751050200000|2025-06-27 18:50:00|14474.3|14473.6|14467.1|14466.4|14474.3|14473.6|14466.8|14466.1|302
1751050500000|2025-06-27 18:55:00|14467|14466.3|14470.9|14470.2|14472.1|14471.4|14466|14465.3|284
1751050800000|2025-06-27 19:00:00|14470.4|14469.7|14467.5|14466.8|14473.5|14472.8|14466.4|14465.7|225
1751051100000|2025-06-27 19:05:00|14467.4|14466.7|14474.7|14474|14474.7|14474|14466.1|14465.4|185
1751051400000|2025-06-27 19:10:00|14474.6|14473.9|14471.3|14470.6|14474.6|14473.9|14471.3|14470.6|223
1751051700000|2025-06-27 19:15:00|14471.5|14470.8|14470|14469.3|14473.2|14472.5|14469.4|14468.7|208
1751052000000|2025-06-27 19:20:00|14470.1|14469.4|14474|14473.3|14475.3|14474.6|14470|14469.3|167
1751052300000|2025-06-27 19:25:00|14474.2|14473.5|14470.3|14469.6|14474.9|14474.2|14469.5|14468.8|213
1751052600000|2025-06-27 19:30:00|14469.7|14469|14472.1|14471.4|14473.4|14472.7|14468.7|14468|208
1751052900000|2025-06-27 19:35:00|14472|14471.3|14475|14474.3|14476|14475.3|14471.3|14470.3|225
1751053200000|2025-06-27 19:40:00|14474.9|14474.2|14474.6|14473.9|14475.1|14474.4|14472.1|14471.4|240
1751053500000|2025-06-27 19:45:00|14474.3|14473.6|14477|14476.3|14477.2|14476.5|14471|14470.3|272
1751053800000|2025-06-27 19:50:00|14477.4|14476.7|14475.5|14474.8|14477.6|14476.9|14473.4|14472.7|283
1751054100000|2025-06-27 19:55:00|14475.3|14474.6|14475.6|14474.9|14479.9|14479.2|14475.2|14474.5|272
1751054400000|2025-06-27 20:00:00|14475.4|14474.7|14469.2|14468.5|14476.4|14475.7|14469.2|14468.5|166
1751054700000|2025-06-27 20:05:00|14469.1|14468.4|14470.1|14469.4|14470.9|14470.2|14468.2|14467.3|96
1751055000000|2025-06-27 20:10:00|14470.2|14469.5|14468.6|14467.9|14472.3|14471.6|14467.5|14466.8|160
1751055300000|2025-06-27 20:15:00|14468.5|14467.8|14467.3|14466.6|14468.5|14467.8|14464.7|14464|161
1751055600000|2025-06-27 20:20:00|14467.1|14466.4|14465.7|14465|14467.5|14466.8|14465.4|14464.7|235
1751055900000|2025-06-27 20:25:00|14465.8|14465.1|14469.6|14468.9|14470|14469.3|14465.8|14465.1|163
1751056200000|2025-06-27 20:30:00|14469.4|14468.7|14465.3|14464.3|14469.4|14468.7|14464.5|14463.8|127
1751056500000|2025-06-27 20:35:00|14465.5|14464.5|14467.5|14466.5|14468.3|14467.3|14464.9|14463.9|190
1751056800000|2025-06-27 20:40:00|14467.4|14466.4|14468|14467|14468.3|14467.3|14463.9|14462.9|201
1751057100000|2025-06-27 20:45:00|14468.1|14467.1|14468|14467|14469.9|14468.9|14467.5|14466.5|193
1751057400000|2025-06-27 20:50:00|14468.2|14467.2|14467.2|14466.2|14471.6|14470.6|14467.1|14466.1|348
1751057700000|2025-06-27 20:55:00|14467.6|14465.6|14468.1|14461.1|14470.1|14467.5|14465.1|14459.9|109
1751227200000|2025-06-29 20:00:00|14447.3|14436.4|14448|14436|14448|14436.4|14447.3|14435.9|5
1751227500000|2025-06-29 20:05:00|14447.9|14435.9|14447.3|14436.4|14447.9|14436.4|14447.3|14435.9|2
1751227800000|2025-06-29 20:10:00|14446.1|14434.8|14447.1|14435.8|14447.1|14435.8|14446.1|14434.8|2
1751228100000|2025-06-29 20:15:00|14446.1|14434.8|14446.1|14434.8|14446.1|14434.8|14446.1|14434.8|1
1751228400000|2025-06-29 20:20:00|14445.3|14433.3|14444.1|14432.1|14446.2|14434.2|14443.2|14431.8|8
1751228700000|2025-06-29 20:25:00|14446.2|14434.2|14445.1|14433.1|14446.4|14434.5|14445.1|14433.1|8
1751229000000|2025-06-29 20:30:00|14445.4|14433.7|14443.9|14431.9|14445.4|14433.7|14443.7|14431.9|7
1751229300000|2025-06-29 20:35:00|14443.5|14431.5|14441.2|14430.3|14443.5|14431.5|14441.2|14430|3
1751229600000|2025-06-29 20:40:00|14441.7|14430.8|14441.8|14429.8|14441.8|14430.8|14441.7|14429.8|2
1751229900000|2025-06-29 20:45:00|14441.6|14429.6|14439.4|14427.4|14441.6|14429.6|14439.4|14427.4|4
1751230200000|2025-06-29 20:50:00|14438.9|14427.9|14438.8|14427.8|14440.3|14428.6|14438.8|14427.8|5
1751230500000|2025-06-29 20:55:00|14439.3|14427.3|14440.8|14428.9|14440.8|14428.9|14439.3|14427.3|3
1751230800000|2025-06-29 21:00:00|14440.3|14429.4|14438.5|14431.5|14441.2|14431.5|14438.5|14429.2|4
1751231100000|2025-06-29 21:05:00|14440.8|14433.8|14444.8|14437.8|14445.8|14438.8|14440.8|14433.8|12
1751231400000|2025-06-29 21:10:00|14444.7|14437.7|14446.8|14439.8|14446.8|14439.8|14444.7|14437.7|5
1751231700000|2025-06-29 21:15:00|14446.9|14439.9|14450|14443|14450|14443|14446.9|14439.9|12
1751232000000|2025-06-29 21:20:00|14449.9|14442.9|14450|14443|14450.3|14443.3|14449.9|14442.9|8
1751232300000|2025-06-29 21:25:00|14449.9|14442.9|14450|14443|14450.7|14443.7|14449.9|14442.9|8
1751232600000|2025-06-29 21:30:00|14447|14440|14447.3|14440.3|14452|14445|14446.8|14439.8|24
1751232900000|2025-06-29 21:35:00|14451.5|14444.5|14454.8|14447.8|14455|14448|14441.8|14434.8|19
1751233200000|2025-06-29 21:40:00|14450.8|14443.8|14441|14434|14450.8|14443.8|14441|14434|16
1751233500000|2025-06-29 21:45:00|14441.1|14434.1|14442|14435|14442|14435|14441|14434|11
1751233800000|2025-06-29 21:50:00|14441.8|14434.8|14444.2|14437.2|14444.2|14437.7|14441.8|14434.8|26
1751234100000|2025-06-29 21:55:00|14442.9|14437.7|14447|14440|14451.8|14444.8|14442.9|14437|17
1751234400000|2025-06-29 22:00:00|14447.1|14440.1|14459|14452|14459.8|14452.8|14447.1|14440.1|58
1751234700000|2025-06-29 22:05:00|14458.3|14452.3|14458.6|14452.6|14459.5|14454.5|14454.1|14448.1|71
1751235000000|2025-06-29 22:10:00|14458.7|14452.9|14461.3|14455.3|14464.8|14460.4|14457.2|14451.2|82
1751235300000|2025-06-29 22:15:00|14461.5|14455.5|14465|14462|14465.1|14462.2|14458.2|14455.2|233
1751235600000|2025-06-29 22:20:00|14464.7|14461.8|14465.3|14463.4|14468.2|14465.2|14464.5|14461.5|103
1751235900000|2025-06-29 22:25:00|14465.5|14463.7|14466.3|14464.5|14467.1|14465.3|14464|14462.1|201
1751236200000|2025-06-29 22:30:00|14466.5|14464.7|14458.8|14457|14466.5|14464.7|14455|14453.2|106
1751236500000|2025-06-29 22:35:00|14457.8|14456|14450.3|14448.5|14458|14456.2|14450.3|14448.5|71
1751236800000|2025-06-29 22:40:00|14449.5|14447.6|14450.8|14449|14454.8|14453|14449.5|14447.6|97
1751237100000|2025-06-29 22:45:00|14452.3|14450.4|14449.5|14447.7|14452.8|14450.9|14447.2|14445.4|57
1751237400000|2025-06-29 22:50:00|14449.3|14447.5|14450.8|14449|14450.8|14449|14446.6|14444.7|69
1751237700000|2025-06-29 22:55:00|14451.5|14449.6|14448.7|14446.8|14453|14451.1|14448.7|14446.5|85
1751238000000|2025-06-29 23:00:00|14447.8|14446|14446.1|14445.1|14451.2|14450.5|14443.6|14442.5|190
1751238300000|2025-06-29 23:05:00|14445.9|14444.9|14445.1|14444.4|14449.5|14448.8|14444.4|14443.7|118
1751238600000|2025-06-29 23:10:00|14445|14444.3|14442.7|14442|14446.7|14446|14442.3|14441.6|150
1751238900000|2025-06-29 23:15:00|14442.6|14441.9|14443.3|14442.3|14444.1|14442.5|14440.3|14438.3|166
1751239200000|2025-06-29 23:20:00|14443.2|14442.2|14443.9|14442.9|14446.1|14445.1|14439.8|14438.8|156
1751239500000|2025-06-29 23:25:00|14443.8|14442.8|14446.6|14445.9|14446.8|14446.1|14442.2|14441.2|185
1751239800000|2025-06-29 23:30:00|14446.5|14445.8|14448.6|14447.9|14450.8|14449.2|14446|14444.8|186
1751240100000|2025-06-29 23:35:00|14448.7|14448|14449.2|14448.5|14449.6|14448.9|14447.9|14447.2|184
1751240400000|2025-06-29 23:40:00|14449.1|14448.4|14445.4|14444.7|14451|14449.5|14445.3|14444.6|151
1751240700000|2025-06-29 23:45:00|14444.8|14444.1|14449|14448.3|14450.1|14449.4|14443.3|14442.6|172
1751241000000|2025-06-29 23:50:00|14449.4|14447.4|14450.2|14449.5|14452.8|14452.1|14448.4|14446.7|207
1751241300000|2025-06-29 23:55:00|14450.1|14449.4|14450.9|14450.2|14454.8|14454.1|14449.1|14448.4|212
1751241600000|2025-06-30 00:00:00|14451.3|14450.6|14454.5|14453.8|14457.5|14456.8|14448|14447.3|294
1751241900000|2025-06-30 00:05:00|14453.9|14453.2|14459|14458.3|14461.1|14460.4|14449.1|14448.4|237
1751242200000|2025-06-30 00:10:00|14459.1|14458.4|14458.6|14457.9|14459.2|14458.5|14455|14454.3|260
1751242500000|2025-06-30 00:15:00|14458.4|14457.7|14458.6|14457.9|14462.5|14461.8|14457.8|14457.1|281
1751242800000|2025-06-30 00:20:00|14458.7|14458|14455.1|14454.4|14458.8|14458.1|14453|14452.3|294
1751243100000|2025-06-30 00:25:00|14454.7|14454|14453.7|14453|14455.8|14455.1|14452.6|14451.9|249
1751243400000|2025-06-30 00:30:00|14453.6|14452.9|14456|14455.3|14460|14459.3|14452.5|14451.8|274
1751243700000|2025-06-30 00:35:00|14455.9|14455.2|14461|14460.3|14463.2|14462.5|14455.9|14455.2|265
1751244000000|2025-06-30 00:40:00|14461.2|14460.5|14457.8|14457.1|14461.3|14460.6|14456.9|14456.2|232
1751244300000|2025-06-30 00:45:00|14457.7|14457|14461.1|14460.4|14462.8|14462.1|14455|14454.3|311
1751244600000|2025-06-30 00:50:00|14461.3|14460.6|14474.1|14473.4|14476.9|14476.2|14460.6|14459.9|623
1751244900000|2025-06-30 00:55:00|14472.9|14472.2|14462.5|14461.8|14472.9|14472.2|14461|14460.3|470
1751245200000|2025-06-30 01:00:00|14462.2|14461.5|14458.2|14457.5|14466|14465.3|14457.7|14457|280
1751245500000|2025-06-30 01:05:00|14458.4|14457.7|14461|14460.3|14462.7|14462|14457.8|14457.1|176
1751245800000|2025-06-30 01:10:00|14461.2|14460.5|14461.8|14461.1|14463.1|14462.4|14455.7|14455|289
1751246100000|2025-06-30 01:15:00|14461.7|14461|14452.1|14450.3|14463.8|14463.1|14449.5|14448.8|414
1751246400000|2025-06-30 01:20:00|14451|14450.5|14442.4|14441.7|14452.8|14451.4|14441.4|14440.7|312
1751246700000|2025-06-30 01:25:00|14442.3|14441.6|14438.9|14437.9|14443|14441.7|14437.1|14436.4|326
1751247000000|2025-06-30 01:30:00|14438.6|14437.8|14438.6|14437.9|14443.1|14442.4|14437.4|14436.3|289
1751247300000|2025-06-30 01:35:00|14438.5|14437.8|14431.6|14430.9|14439.8|14439.1|14431|14429.9|276
1751247600000|2025-06-30 01:40:00|14431.7|14431|14429.2|14428.5|14431.7|14431|14426.8|14426.1|347
1751247900000|2025-06-30 01:45:00|14429.1|14428.4|14427.5|14426.8|14430|14429.3|14425|14424.3|284
1751248200000|2025-06-30 01:50:00|14429|14428.3|14431.2|14430.5|14434|14432.8|14428.2|14426.6|363
1751248500000|2025-06-30 01:55:00|14430.9|14430.2|14434.4|14432.9|14435.4|14434.2|14429.9|14429.2|319
1751248800000|2025-06-30 02:00:00|14434.6|14432.8|14423.3|14422.6|14434.6|14432.8|14419.3|14417.7|369
1751249100000|2025-06-30 02:05:00|14423.4|14422.7|14415.4|14414.7|14424.8|14424.1|14413.7|14412.7|314
1751249400000|2025-06-30 02:10:00|14415.3|14414.6|14415.7|14415|14420.8|14420.1|14415|14414.3|327
1751249700000|2025-06-30 02:15:00|14415.3|14414.6|14413.8|14413.1|14422.9|14422.2|14411.7|14410.5|404
1751250000000|2025-06-30 02:20:00|14413.9|14413.2|14410.2|14409.5|14416.3|14415.4|14409.3|14408.6|295
1751250300000|2025-06-30 02:25:00|14410|14409.3|14412.2|14411.5|14415.4|14414.7|14409.7|14409|239
1751250600000|2025-06-30 02:30:00|14412.1|14411.4|14415.4|14414.7|14416.9|14416.2|14411.3|14410.3|268
1751250900000|2025-06-30 02:35:00|14415.5|14414.8|14415.7|14415|14417.4|14416.7|14414|14413.3|223
1751251200000|2025-06-30 02:40:00|14415.6|14414.9|14424.6|14423.9|14425.6|14424.9|14415.6|14414.9|253
1751251500000|2025-06-30 02:45:00|14424.7|14424|14422.4|14421.7|14427.7|14427|14422.2|14421.5|244
1751251800000|2025-06-30 02:50:00|14422.3|14421.6|14424.5|14423.8|14426.2|14425.5|14420.4|14419.7|231
1751252100000|2025-06-30 02:55:00|14424.8|14424.1|14429|14428.3|14429.4|14428.7|14424.3|14423.6|242
1751252400000|2025-06-30 03:00:00|14429.1|14428.4|14427.5|14426.8|14431.3|14430.6|14427|14426.3|136
1751252700000|2025-06-30 03:05:00|14427.3|14426.6|14422|14421.3|14427.4|14426.7|14419.7|14419|102
1751253000000|2025-06-30 03:10:00|14421.9|14421.2|14420.8|14420.1|14423.5|14422.8|14420.2|14419.5|109
1751253300000|2025-06-30 03:15:00|14420.9|14420.2|14421.4|14420.7|14421.6|14420.9|14416.2|14415.5|131
1751253600000|2025-06-30 03:20:00|14420.7|14420|14419.2|14418.5|14423.1|14422.4|14418.1|14416.7|125
1751253900000|2025-06-30 03:25:00|14418.7|14418|14421|14420.3|14422.7|14422|14416.6|14415.9|139
1751254200000|2025-06-30 03:30:00|14421.4|14420.7|14425.4|14424.7|14426.2|14425.5|14418.3|14417.6|158
1751254500000|2025-06-30 03:35:00|14425.8|14425.1|14429.6|14428.9|14429.9|14429.2|14425.3|14424.6|109
1751254800000|2025-06-30 03:40:00|14429.7|14429|14428.3|14427.6|14430.8|14430.1|14425.7|14425|104
1751255100000|2025-06-30 03:45:00|14428.2|14427.5|14424.1|14423.4|14428.2|14427.5|14423.1|14422.4|104
1751255400000|2025-06-30 03:50:00|14424.2|14423.5|14420.7|14420|14425.2|14424.5|14418.3|14417.6|125
1751255700000|2025-06-30 03:55:00|14420.6|14419.9|14422.2|14421.5|14422.8|14422.1|14419.7|14419|124
1751256000000|2025-06-30 04:00:00|14422.3|14421.6|14415.5|14414.8|14423.7|14423|14415.3|14414.6|183
1751256300000|2025-06-30 04:05:00|14415.4|14414.7|14412.2|14411.5|14416.8|14416.1|14412.2|14411.5|130
1751256600000|2025-06-30 04:10:00|14412.3|14411.6|14412.5|14411.8|14413.5|14412.8|14409|14408.3|131
1751256900000|2025-06-30 04:15:00|14413|14412.3|14412.7|14412|14413.3|14412.6|14410|14409.3|91
1751257200000|2025-06-30 04:20:00|14412.9|14412.2|14413.5|14412.8|14416.2|14414.7|14412.9|14412.2|102
1751257500000|2025-06-30 04:25:00|14413.6|14412.9|14414.3|14412.3|14414.4|14413.7|14411.3|14410.6|71
1751257800000|2025-06-30 04:30:00|14414.2|14412.2|14410|14409.3|14414.2|14412.2|14408.8|14408.1|97
1751258100000|2025-06-30 04:35:00|14409.7|14409|14402.4|14401.7|14409.7|14409|14402.4|14401.7|133
1751258400000|2025-06-30 04:40:00|14402.5|14401.8|14402.8|14402.1|14403.1|14402.4|14401.2|14400.5|131
1751258700000|2025-06-30 04:45:00|14402.7|14402|14401.1|14400.4|14404.1|14403.4|14399.8|14399.1|149
1751259000000|2025-06-30 04:50:00|14401.6|14400.9|14397.4|14396.7|14402.7|14402|14391.8|14391.1|214
1751259300000|2025-06-30 04:55:00|14397.3|14396.6|14395.3|14394.6|14397.8|14397.1|14391.9|14391.2|226
1751259600000|2025-06-30 05:00:00|14395.6|14394.9|14387.8|14387.1|14395.6|14394.9|14385.5|14384.8|301
1751259900000|2025-06-30 05:05:00|14387.7|14387|14387.1|14386.4|14391.3|14390.6|14387.1|14386.4|132
1751260200000|2025-06-30 05:10:00|14387|14386.3|14390.3|14389.6|14390.9|14390.2|14384.8|14384.1|135
1751260500000|2025-06-30 05:15:00|14390.2|14389.5|14386.8|14386.1|14390.2|14389.5|14383.8|14383.1|481
1751260800000|2025-06-30 05:20:00|14386.7|14386|14386.1|14385.4|14387.7|14387|14384.3|14383.6|956
1751261100000|2025-06-30 05:25:00|14386|14385.3|14385|14384.3|14388.7|14388|14382.3|14381.5|1175
1751261400000|2025-06-30 05:30:00|14384.9|14384.2|14382.7|14382|14388.1|14387.4|14380.9|14380.2|1284
1751261700000|2025-06-30 05:35:00|14382.6|14381.9|14386.4|14385.7|14388.2|14387.5|14380.3|14379.6|1182
1751262000000|2025-06-30 05:40:00|14386.5|14385.8|14388.9|14388.2|14393.9|14393.2|14386.4|14385.7|1339
1751262300000|2025-06-30 05:45:00|14389|14388.3|14389.6|14388.9|14393|14392.1|14386.2|14385.5|331
1751262600000|2025-06-30 05:50:00|14389.8|14389.1|14389.2|14388.5|14390.7|14390|14385.8|14385.1|150
1751262900000|2025-06-30 05:55:00|14388.9|14388.2|14391.8|14391.1|14394.1|14393.4|14387.6|14386.9|160
1751263200000|2025-06-30 06:00:00|14392|14391.3|14394.3|14393.6|14395.3|14394.6|14389.8|14389.1|208
1751263500000|2025-06-30 06:05:00|14394.6|14393.9|14390.3|14389.6|14397|14396.3|14389.1|14388.4|270
1751263800000|2025-06-30 06:10:00|14390.9|14390.2|14390|14389.3|14393.4|14392.7|14388.9|14388.2|227
1751264100000|2025-06-30 06:15:00|14389.9|14389.2|14393.9|14393.2|14398.4|14397.7|14389.1|14388.4|217
1751264400000|2025-06-30 06:20:00|14394.3|14393.6|14391.2|14390.5|14396.1|14395.4|14388.3|14387.6|274
1751264700000|2025-06-30 06:25:00|14391.1|14390.4|14390.5|14389.8|14391.5|14390.8|14386.4|14385.7|259
1751265000000|2025-06-30 06:30:00|14391.5|14390.8|14396.7|14396|14402.3|14401.6|14391.5|14390.8|336
1751265300000|2025-06-30 06:35:00|14396.6|14395.9|14395|14394.3|14398.8|14398.1|14394.2|14393.5|208
1751265600000|2025-06-30 06:40:00|14395.1|14394.4|14389.1|14388.4|14395.8|14395.1|14386.2|14385.5|305
1751265900000|2025-06-30 06:45:00|14389|14388.3|14398.2|14397.5|14401.4|14400.7|14388.8|14388.1|293
1751266200000|2025-06-30 06:50:00|14398|14397.3|14387.6|14386.9|14398.7|14398|14386.8|14386.1|297
1751266500000|2025-06-30 06:55:00|14387.5|14386.8|14388.9|14388.2|14391|14390.3|14385.8|14385.1|326
1751266800000|2025-06-30 07:00:00|14389|14388.3|14397.1|14396.4|14397.9|14397.2|14384.3|14383.6|338
1751267100000|2025-06-30 07:05:00|14397.4|14396.7|14395.4|14394.7|14397.8|14397.1|14387.8|14387.1|283
1751267400000|2025-06-30 07:10:00|14395.5|14394.8|14382.1|14381.4|14396.9|14396.2|14379.3|14378.6|458
1751267700000|2025-06-30 07:15:00|14382.2|14381.5|14383|14382.3|14386.7|14386|14378.3|14377.6|357
1751268000000|2025-06-30 07:20:00|14382.8|14382.1|14381.5|14380.8|14385.6|14384.9|14381.3|14380.6|367
1751268300000|2025-06-30 07:25:00|14381.4|14380.7|14395.9|14395.2|14396.3|14395.6|14381.2|14380.5|397
1751268600000|2025-06-30 07:30:00|14396|14395.3|14394.9|14394.2|14401.4|14400.6|14394.2|14393.5|392
1751268900000|2025-06-30 07:35:00|14394.7|14394|14390.9|14390.2|14396.5|14395.8|14390.9|14390.2|291
1751269200000|2025-06-30 07:40:00|14390.8|14390.1|14405.1|14404.4|14405.1|14404.4|14390.8|14390.1|386
1751269500000|2025-06-30 07:45:00|14404.5|14403.8|14406.7|14406|14410|14409.3|14404.1|14403.4|384
1751269800000|2025-06-30 07:50:00|14406.5|14405.8|14413.3|14412.6|14413.5|14412.8|14405.5|14404.8|370
1751270100000|2025-06-30 07:55:00|14413.2|14412.5|14413.3|14412.6|14417.7|14417|14411.3|14410.6|350
1751270400000|2025-06-30 08:00:00|14413.7|14413|14405.1|14404.4|14414.6|14413.9|14404.7|14404|486
1751270700000|2025-06-30 08:05:00|14405|14404.3|14409.4|14408.7|14411|14410.3|14401.9|14401.2|343
1751271000000|2025-06-30 08:10:00|14409.3|14408.6|14412.1|14411.4|14415.9|14415.2|14408.3|14407.6|358
1751271300000|2025-06-30 08:15:00|14411.7|14411|14413.7|14413|14419.3|14418.6|14411.6|14410.9|307
1751271600000|2025-06-30 08:20:00|14413.6|14412.9|14417.4|14416.7|14417.8|14417.1|14412.8|14412.1|285
1751271900000|2025-06-30 08:25:00|14417.7|14417|14414|14413.3|14421.9|14421.2|14413.8|14413.1|277
1751272200000|2025-06-30 08:30:00|14413.9|14413.2|14414|14413.3|14415.6|14414|14409.5|14408.8|292
1751272500000|2025-06-30 08:35:00|14414.2|14413.5|14417.5|14416.8|14418.7|14418|14412.4|14411.7|349
1751272800000|2025-06-30 08:40:00|14417.8|14417.1|14412.2|14411.5|14418.7|14418|14411.5|14410.8|293
1751273100000|2025-06-30 08:45:00|14412.1|14411.4|14417.9|14417.2|14420.2|14419.5|14412.1|14411.4|239
1751273400000|2025-06-30 08:50:00|14418|14417.3|14410.4|14409.7|14420|14419.3|14410.4|14409.7|299
1751273700000|2025-06-30 08:55:00|14410.5|14409.8|14412.1|14411.4|14414.8|14413.9|14409.5|14408.8|308
1751274000000|2025-06-30 09:00:00|14412.2|14411.5|14415.4|14414.7|14417.2|14416.5|14411.2|14410.5|234
1751274300000|2025-06-30 09:05:00|14415.8|14415.1|14417.5|14416.5|14421|14419.4|14413.6|14412.9|286
1751274600000|2025-06-30 09:10:00|14416.7|14416|14413.3|14412.6|14417.3|14416.6|14412.6|14411.9|267
1751274900000|2025-06-30 09:15:00|14413.4|14412.7|14410|14409.3|14416.5|14415.8|14409.8|14409.1|259
1751275200000|2025-06-30 09:20:00|14409.8|14409.1|14406.6|14405.9|14412.8|14412.1|14406.6|14405.9|311
1751275500000|2025-06-30 09:25:00|14406.8|14406.1|14418.6|14417.9|14419.4|14418.7|14405.5|14404.8|353
1751275800000|2025-06-30 09:30:00|14418.5|14417.8|14419.8|14419.1|14420.2|14419.5|14415.5|14414.8|287
1751276100000|2025-06-30 09:35:00|14419.6|14418.9|14420.3|14419.6|14423.1|14422.4|14417.6|14416.9|299
1751276400000|2025-06-30 09:40:00|14420.4|14419.7|14420|14419.3|14421.1|14420.4|14417.5|14416.8|249
1751276700000|2025-06-30 09:45:00|14419.8|14419.1|14420.9|14420.2|14423.4|14422.7|14419.1|14418.4|231
1751277000000|2025-06-30 09:50:00|14420.8|14420.1|14422.1|14421.4|14424.8|14424.1|14420.8|14420.1|241
1751277300000|2025-06-30 09:55:00|14422.2|14421.5|14426.7|14426|14427|14426.3|14421.7|14421|270
1751277600000|2025-06-30 10:00:00|14426.8|14426.1|14425.1|14424.4|14429.1|14428.4|14425.1|14424.4|208
1751277900000|2025-06-30 10:05:00|14425.2|14424.5|14425.4|14424.7|14427.3|14426.6|14423.9|14423.1|160
1751278200000|2025-06-30 10:10:00|14425.3|14424.6|14421.5|14420.8|14425.3|14424.6|14420.7|14420|206
1751278500000|2025-06-30 10:15:00|14421.6|14420.9|14420.2|14419.5|14422.4|14421.7|14419.1|14418.4|208
1751278800000|2025-06-30 10:20:00|14420.1|14419.4|14420.4|14419.7|14422.5|14421.3|14419.3|14418.3|217
1751279100000|2025-06-30 10:25:00|14420.5|14419.8|14420.1|14419.4|14422.9|14422.2|14420|14418.3|248
1751279400000|2025-06-30 10:30:00|14420.2|14419.5|14419|14418.3|14422.8|14422.1|14418.8|14418.1|210
1751279700000|2025-06-30 10:35:00|14418.9|14418.2|14420.4|14419.7|14421.7|14421|14418.8|14418.1|195
1751280000000|2025-06-30 10:40:00|14420.3|14419.6|14421.8|14421.1|14422.1|14421.4|14418.8|14418.1|209
1751280300000|2025-06-30 10:45:00|14421.7|14421|14422.5|14421.8|14422.9|14422.2|14419.1|14418.4|220
1751280600000|2025-06-30 10:50:00|14422.6|14421.9|14420.3|14419.6|14423.2|14422.5|14418.8|14418.1|228
1751280900000|2025-06-30 10:55:00|14420.4|14419.7|14418.9|14418.2|14422.3|14421.6|14418.5|14417.8|232
1751281200000|2025-06-30 11:00:00|14418.8|14418.1|14419.6|14418.9|14420.4|14419.7|14416.4|14415.7|206
1751281500000|2025-06-30 11:05:00|14419.5|14418.8|14421.9|14421.2|14422.6|14421.9|14418.8|14418.1|219
1751281800000|2025-06-30 11:10:00|14422|14421.3|14421.8|14421.1|14422|14421.3|14418.6|14417.9|212
1751282100000|2025-06-30 11:15:00|14421.7|14421|14424.7|14424|14428.3|14427.6|14420.7|14420|205
1751282400000|2025-06-30 11:20:00|14424.3|14423.6|14423.5|14422.8|14425.1|14424.4|14421.9|14421.2|153
1751282700000|2025-06-30 11:25:00|14423.4|14422.7|14427.6|14426.9|14428.9|14428.2|14422.7|14422|138
1751283000000|2025-06-30 11:30:00|14427.8|14427.1|14426.6|14425.9|14428|14427.3|14426.4|14425.7|108
1751283300000|2025-06-30 11:35:00|14427.1|14426.4|14431.5|14430.8|14433.9|14433.2|14426.6|14425.9|178
1751283600000|2025-06-30 11:40:00|14431.6|14430.9|14432.5|14431.8|14434.1|14433.4|14431.1|14430.4|132
1751283900000|2025-06-30 11:45:00|14432.4|14431.7|14430.9|14430.2|14435|14434.3|14430.1|14429.4|155
1751284200000|2025-06-30 11:50:00|14430.6|14429.9|14430.9|14430.2|14431.3|14430.6|14426.9|14426.2|222
1751284500000|2025-06-30 11:55:00|14430.8|14430.1|14433.8|14433.1|14434|14433.3|14430.8|14430.1|194
1751284800000|2025-06-30 12:00:00|14433.6|14432.9|14430.4|14429.7|14434.4|14433.7|14429.2|14428.1|169
1751285100000|2025-06-30 12:05:00|14430|14429.3|14433.9|14433.2|14434|14433.3|14429.8|14429.1|162
1751285400000|2025-06-30 12:10:00|14433.8|14433.1|14436.5|14435.8|14437.4|14436.7|14433|14432.3|175
1751285700000|2025-06-30 12:15:00|14436.6|14435.9|14438.9|14438.2|14441.3|14440.6|14435.9|14435.2|238
1751286000000|2025-06-30 12:20:00|14438.4|14437.7|14441.1|14440.4|14444|14443.1|14437.9|14437.2|270
1751286300000|2025-06-30 12:25:00|14441.3|14440.6|14443.1|14442.4|14446.4|14445.6|14441.2|14440.5|199
1751286600000|2025-06-30 12:30:00|14443.2|14442.5|14444.1|14443.4|14449|14448.3|14442.3|14441.6|199
1751286900000|2025-06-30 12:35:00|14444.2|14443.5|14447.2|14446.5|14449.1|14448.2|14443.3|14442.6|181
1751287200000|2025-06-30 12:40:00|14446.9|14446.2|14446.1|14445.4|14449.3|14448.6|14445.9|14445.2|187
1751287500000|2025-06-30 12:45:00|14446.2|14445.5|14446|14445.3|14447.2|14446.5|14443.5|14442.8|209
1751287800000|2025-06-30 12:50:00|14446.1|14445.4|14448.2|14447.5|14449|14448.3|14443.9|14443.2|220
1751288100000|2025-06-30 12:55:00|14447.6|14446.9|14446.2|14445.5|14449.6|14448.9|14446.2|14445.5|188
1751288400000|2025-06-30 13:00:00|14446.1|14445.4|14447.9|14447.2|14448.2|14447.5|14443.5|14442.8|249
1751288700000|2025-06-30 13:05:00|14448.2|14447.5|14445.3|14444.6|14448.4|14447.7|14441.9|14441.2|204
1751289000000|2025-06-30 13:10:00|14445.4|14444.7|14436.8|14436.1|14445.9|14445.2|14436.8|14436.1|209
1751289300000|2025-06-30 13:15:00|14436.6|14435.9|14437.3|14436.6|14441.5|14440.8|14436.2|14435.5|211
1751289600000|2025-06-30 13:20:00|14437.1|14436.4|14437.4|14436.7|14439|14438.3|14433.4|14432.7|285
1751289900000|2025-06-30 13:25:00|14437.3|14436.6|14441.9|14441.2|14444.6|14443.9|14437.3|14436.6|215
1751290200000|2025-06-30 13:30:00|14441.7|14441|14443.4|14442.7|14443.4|14442.7|14435.4|14434.7|311
1751290500000|2025-06-30 13:35:00|14443|14442.3|14442.9|14441.4|14448.8|14448.1|14442.3|14441.4|267
1751290800000|2025-06-30 13:40:00|14442.5|14441.5|14440.2|14439.5|14446.4|14444.9|14438.4|14437.7|235
1751291100000|2025-06-30 13:45:00|14440.8|14439.1|14438.1|14437.4|14452.2|14450.9|14438.1|14437.1|456
1751291400000|2025-06-30 13:50:00|14438|14437.3|14446.5|14445.8|14447|14446.3|14432.1|14431.4|518
1751291700000|2025-06-30 13:55:00|14446.4|14445.7|14436.8|14436.1|14446.7|14446|14436.8|14436.1|686
1751292000000|2025-06-30 14:00:00|14436.3|14435.6|14433.6|14432.9|14443.3|14442.6|14430|14429.3|628
1751292300000|2025-06-30 14:05:00|14433.5|14432.8|14440.4|14439.7|14442|14440.9|14431.6|14430.9|485
1751292600000|2025-06-30 14:10:00|14440.5|14439.8|14440.1|14439.4|14443.5|14442.8|14433.3|14432.6|461
1751292900000|2025-06-30 14:15:00|14440|14439.3|14442.2|14441.5|14447.1|14446.4|14437.9|14437.2|400
1751293200000|2025-06-30 14:20:00|14442.1|14441.4|14441.1|14440.4|14449.3|14448.6|14440.9|14440.2|570
1751293500000|2025-06-30 14:25:00|14441|14440.3|14437|14436.3|14441.3|14440.6|14434.5|14433.8|471
1751293800000|2025-06-30 14:30:00|14437.1|14436.4|14428.3|14427.6|14437.8|14436.5|14427|14426.3|500
1751294100000|2025-06-30 14:35:00|14428.4|14427.7|14424.9|14424.2|14428.4|14427.7|14421.7|14420.6|504
1751294400000|2025-06-30 14:40:00|14425|14424.3|14428.5|14427.8|14430.6|14429.8|14423.4|14422.7|435
1751294700000|2025-06-30 14:45:00|14428.4|14427.7|14439.5|14437.7|14439.8|14438|14424.1|14423.4|530
1751295000000|2025-06-30 14:50:00|14439.3|14437.6|14445.9|14445.2|14447.8|14447.1|14430.5|14429.8|883
1751295300000|2025-06-30 14:55:00|14446.5|14445.8|14445.5|14444.8|14450.9|14449.9|14439|14438.3|949
1751295600000|2025-06-30 15:00:00|14445.6|14444.9|14439|14438.3|14450.7|14450|14434.2|14433.5|752
1751295900000|2025-06-30 15:05:00|14438.9|14438.2|14434.6|14433.9|14440.7|14440|14433.5|14432.8|660
1751296200000|2025-06-30 15:10:00|14434.7|14434|14422|14421.3|14435.6|14434.9|14421.8|14421.1|669
1751296500000|2025-06-30 15:15:00|14421.9|14421.2|14423.7|14423|14427.4|14426.7|14421.7|14421|617
1751296800000|2025-06-30 15:20:00|14423.8|14423.1|14426.1|14425.4|14428.2|14427.5|14422.7|14422|539
1751297100000|2025-06-30 15:25:00|14426.2|14425.5|14428.5|14427.8|14430.4|14429.7|14425.9|14425.2|578
1751297400000|2025-06-30 15:30:00|14428|14427.3|14427.4|14426.7|14432|14431.3|14426.3|14425.6|439
1751297700000|2025-06-30 15:35:00|14427.5|14426.8|14429.6|14428.9|14431.1|14430.4|14424.6|14423.9|504
1751298000000|2025-06-30 15:40:00|14429.4|14428.7|14431.1|14430.4|14436.9|14435.3|14427.2|14425.8|538
1751298300000|2025-06-30 15:45:00|14430.9|14430.2|14426.2|14425.5|14433.6|14432.9|14421.1|14420.4|589
1751298600000|2025-06-30 15:50:00|14426.4|14425.7|14417.7|14417|14427.2|14426.5|14417.5|14416.8|521
1751298900000|2025-06-30 15:55:00|14417.1|14416.1|14417|14416.3|14420.4|14419.7|14416.2|14415.5|399
1751299200000|2025-06-30 16:00:00|14416.9|14416.2|14417.3|14416.6|14421.3|14420.6|14414.6|14413.9|393
1751299500000|2025-06-30 16:05:00|14417.5|14416.8|14423.5|14422.8|14424.2|14423.5|14416.6|14415.9|281
1751299800000|2025-06-30 16:10:00|14423.7|14423|14425.3|14424.6|14428.5|14427.8|14423|14422.3|332
1751300100000|2025-06-30 16:15:00|14425.1|14424.4|14427.4|14426.7|14427.8|14427.1|14422|14421.3|342
1751300400000|2025-06-30 16:20:00|14427.5|14426.8|14432.2|14431.5|14432.8|14432.1|14426.8|14426.1|262
1751300700000|2025-06-30 16:25:00|14432|14431.3|14433.2|14432.5|14437.6|14436.9|14431.3|14430.6|319
1751301000000|2025-06-30 16:30:00|14433.3|14432.6|14437.3|14436.6|14438.3|14437.6|14431.2|14430.5|382
1751301300000|2025-06-30 16:35:00|14437.4|14436.7|14437.5|14436.8|14439.7|14439|14435.5|14434.8|358
1751301600000|2025-06-30 16:40:00|14436.5|14435.8|14431.7|14431|14437.2|14436.5|14430.4|14429.7|316
1751301900000|2025-06-30 16:45:00|14432.5|14431.8|14423.7|14423|14432.9|14432.2|14423.5|14422.8|323
1751302200000|2025-06-30 16:50:00|14423.6|14422.9|14426.7|14426|14426.8|14426.1|14421.6|14420.9|306
1751302500000|2025-06-30 16:55:00|14426.5|14425.8|14422.7|14422|14426.6|14425.9|14421.8|14421.1|338
1751302800000|2025-06-30 17:00:00|14422.8|14422.1|14421.3|14420.6|14424.2|14423.5|14418.5|14417.8|308
1751303100000|2025-06-30 17:05:00|14421.2|14420.5|14424.8|14424.1|14425|14424.3|14419.6|14418.9|173
1751303400000|2025-06-30 17:10:00|14424.2|14423.5|14425.5|14424.8|14425.5|14424.8|14420.8|14420.1|273
1751303700000|2025-06-30 17:15:00|14425.2|14424.5|14423.7|14423|14425.2|14424.5|14421.9|14421.2|224
1751304000000|2025-06-30 17:20:00|14422.7|14422|14419.4|14418.7|14422.9|14422.2|14416.5|14415.8|264
1751304300000|2025-06-30 17:25:00|14419.3|14418.6|14419.3|14418.6|14421.3|14420.6|14418.7|14418|229
1751304600000|2025-06-30 17:30:00|14419.4|14418.7|14422|14421.3|14422.3|14421.6|14415.9|14415.2|216
1751304900000|2025-06-30 17:35:00|14421.9|14421.2|14419.7|14419|14423.3|14422.6|14418.7|14418|185
1751305200000|2025-06-30 17:40:00|14419.8|14419.1|14423.6|14422.9|14425|14424.3|14419.7|14419|250
1751305500000|2025-06-30 17:45:00|14423.7|14423|14426.3|14425.6|14426.4|14425.7|14423.6|14422.9|215
1751305800000|2025-06-30 17:50:00|14426.4|14425.7|14425.3|14424.6|14426.4|14425.7|14424.1|14423.4|194
1751306100000|2025-06-30 17:55:00|14425.4|14424.7|14426.1|14425.4|14433.8|14432.2|14419.6|14418.9|571
1751306400000|2025-06-30 18:00:00|14425.9|14425.2|14426|14425.3|14430.3|14429.6|14424.9|14424.2|340
1751306700000|2025-06-30 18:05:00|14425.9|14425.2|14420.8|14420.1|14427.9|14426.6|14418.9|14418.2|274
1751307000000|2025-06-30 18:10:00|14421|14420.3|14422.5|14421.8|14424.1|14423.4|14416.7|14416|292
1751307300000|2025-06-30 18:15:00|14422.4|14421.7|14423.3|14422.6|14425.1|14424.4|14418.3|14417.6|307
1751307600000|2025-06-30 18:20:00|14423.2|14422.5|14417.5|14416.8|14424.6|14423.9|14417.2|14416.5|293
1751307900000|2025-06-30 18:25:00|14417.2|14416.5|14420.2|14419.5|14421.2|14420.5|14416.9|14416.2|232
1751308200000|2025-06-30 18:30:00|14420.3|14419.6|14414.3|14413.6|14420.3|14419.6|14414|14413.3|262
1751308500000|2025-06-30 18:35:00|14414.8|14414.1|14414.6|14413.9|14419.8|14419.1|14413.7|14413|214
1751308800000|2025-06-30 18:40:00|14414.4|14413.7|14414.8|14414.1|14416.1|14415.4|14413.8|14413.1|226
1751309100000|2025-06-30 18:45:00|14414.9|14414.2|14417.5|14416.8|14419|14418.3|14414|14413.3|202
1751309400000|2025-06-30 18:50:00|14417.6|14416.9|14420.6|14419.9|14421.4|14420.7|14416.7|14416|216
1751309700000|2025-06-30 18:55:00|14420.7|14420|14421.1|14420.4|14421.6|14420.9|14418.9|14418.2|217
1751310000000|2025-06-30 19:00:00|14421|14420.3|14418.9|14418.2|14425.3|14424.6|14417.2|14416.5|265
1751310300000|2025-06-30 19:05:00|14419.1|14418.4|14415.9|14415.2|14419.2|14418.5|14415.3|14414.6|172
1751310600000|2025-06-30 19:10:00|14416|14415.3|14416.6|14415.9|14418.7|14418|14415|14414.3|196
1751310900000|2025-06-30 19:15:00|14416.5|14415.8|14415.3|14414.6|14418.3|14417.6|14414.3|14413.6|177
1751311200000|2025-06-30 19:20:00|14415.4|14414.7|14419.1|14418.4|14419.1|14418.4|14415.4|14414.7|228
1751311500000|2025-06-30 19:25:00|14419|14418.3|14419|14418.3|14422|14421.3|14418.7|14418|224
1751311800000|2025-06-30 19:30:00|14419.1|14418.4|14417.1|14416.4|14419.1|14418.4|14415.1|14414.4|232
1751312100000|2025-06-30 19:35:00|14417.7|14417|14416.3|14415.6|14418.1|14417.4|14413.4|14412.7|239
1751312400000|2025-06-30 19:40:00|14416.5|14415.8|14415.1|14414.4|14417.4|14416.7|14414.4|14413.7|204
1751312700000|2025-06-30 19:45:00|14414.8|14414.1|14414.8|14414.1|14416.1|14415.4|14412.7|14412|235
1751313000000|2025-06-30 19:50:00|14415.1|14414.4|14409.3|14408.6|14417.2|14416.5|14409.1|14408.4|312
1751313300000|2025-06-30 19:55:00|14409.4|14408.7|14404|14403.3|14409.8|14409.1|14399.4|14398.7|440
1751313600000|2025-06-30 20:00:00|14403.7|14403|14402.4|14401.7|14405.8|14405.1|14396.7|14396|378
1751313900000|2025-06-30 20:05:00|14402.8|14402.1|14400.1|14399.4|14404.1|14403.4|14397.2|14396.5|128
1751314200000|2025-06-30 20:10:00|14400|14399.3|14399|14398.3|14401.7|14401|14398.6|14397.9|191
1751314500000|2025-06-30 20:15:00|14398.9|14398.2|14399.6|14398.9|14400.2|14399.5|14397.5|14396.8|180
1751314800000|2025-06-30 20:20:00|14399.7|14399|14397.5|14396.8|14400.1|14399.4|14397.5|14396.8|159
1751315100000|2025-06-30 20:25:00|14397.8|14397.1|14396.8|14396.1|14399.4|14398.7|14396.4|14395.7|197
1751315400000|2025-06-30 20:30:00|14396.9|14396.2|14396.2|14395.5|14398.3|14397.6|14395.8|14395.1|188
1751315700000|2025-06-30 20:35:00|14396.6|14395.9|14398.3|14397.6|14399.3|14398.6|14396.4|14395.7|151
1751316000000|2025-06-30 20:40:00|14399.5|14397.5|14398.7|14398|14399.6|14398.9|14397.9|14396.7|249
1751316300000|2025-06-30 20:45:00|14398.6|14397.9|14400.3|14399.6|14400.6|14399.9|14398.5|14397.8|191
1751316600000|2025-06-30 20:50:00|14400.2|14399.5|14400.8|14400.1|14401.8|14401.1|14399.5|14398.8|210
1751316900000|2025-06-30 20:55:00|14401.6|14399.9|14410.4|14403.4|14410.4|14403.4|14400.5|14398.2|398
1751317200000|2025-06-30 21:00:00|14409.5|14402.5|14407.5|14400.5|14409.5|14402.5|14402.8|14395.8|4
1751317500000|2025-06-30 21:05:00|14407.6|14400.6|14406.5|14399.5|14411.2|14404.2|14406.5|14399.5|20
1751317800000|2025-06-30 21:10:00|14407.3|14400.3|14406.5|14399.5|14407.5|14400.5|14406.5|14399.5|4
1751318100000|2025-06-30 21:15:00|14404.3|14397.3|14404.5|14397.5|14405.5|14398.5|14404.3|14397.3|6
1751318400000|2025-06-30 21:20:00|14404.9|14397.9|14405.3|14398.3|14406.8|14399.8|14404.5|14397.5|43
1751318700000|2025-06-30 21:25:00|14406.1|14399.1|14405.8|14398.8|14407.3|14400.3|14405.3|14398.3|33
1751319000000|2025-06-30 21:30:00|14406.3|14399.3|14405.3|14398.3|14407.3|14400.3|14405.3|14398.3|46
1751319300000|2025-06-30 21:35:00|14405.4|14398.4|14407|14400|14407.1|14400.1|14405.3|14398.3|60
1751319600000|2025-06-30 21:40:00|14406.9|14399.9|14406.8|14399.8|14407.1|14400.1|14405.8|14398.8|43
1751319900000|2025-06-30 21:45:00|14406|14399|14410.9|14403.9|14411.6|14404.6|14405.8|14398.8|34
1751320200000|2025-06-30 21:50:00|14410.6|14403.6|14409.4|14402.4|14411.8|14404.8|14407.6|14400.6|64
1751320500000|2025-06-30 21:55:00|14409.5|14402.5|14408.1|14401.1|14410.1|14403.1|14405.3|14398.3|32
1751320800000|2025-06-30 22:00:00|14405.3|14398.3|14395.1|14389.8|14406.3|14399.3|14393.9|14387.4|168
1751321100000|2025-06-30 22:05:00|14394.6|14390.3|14400.8|14399|14405.4|14402.5|14393.4|14389.1|112
1751321400000|2025-06-30 22:10:00|14400.4|14398.6|14394.7|14392.8|14400.4|14398.6|14393.6|14391.8|77
1751321700000|2025-06-30 22:15:00|14395|14393.2|14392.5|14390.6|14398.5|14396.6|14390.8|14389|139
1751322000000|2025-06-30 22:20:00|14392.6|14390.8|14393.3|14391.5|14394.9|14392.9|14391.1|14389.3|119
1751322300000|2025-06-30 22:25:00|14393.5|14391.7|14391|14390.3|14394.5|14392.6|14390.1|14389.4|137
1751322600000|2025-06-30 22:30:00|14390.9|14390.2|14391.7|14391|14392.5|14391.5|14386.5|14385.8|190
1751322900000|2025-06-30 22:35:00|14391.5|14390.8|14393.2|14392.5|14394.5|14393.7|14391.5|14390.8|124
1751323200000|2025-06-30 22:40:00|14393.3|14392.6|14392.6|14391.9|14396.5|14395.8|14392.4|14391.2|147
1751323500000|2025-06-30 22:45:00|14392.5|14391.8|14392.4|14391.4|14393.3|14391.8|14390.2|14389.5|130
1751323800000|2025-06-30 22:50:00|14392.5|14391.5|14393.2|14392.5|14393.5|14392.8|14390.6|14389.9|154
1751324100000|2025-06-30 22:55:00|14393.1|14392.4|14392.8|14392.1|14395|14394.3|14392.3|14391.5|84
1751324400000|2025-06-30 23:00:00|14392.3|14391.6|14391.7|14391|14393.8|14392.8|14391|14390.3|76
1751324700000|2025-06-30 23:05:00|14391.9|14391.2|14390.6|14389.9|14392|14391.3|14389|14388.3|103
1751325000000|2025-06-30 23:10:00|14390.5|14389.8|14389.2|14388.5|14391.7|14390.7|14388.9|14388.2|119
1751325300000|2025-06-30 23:15:00|14389.1|14388.4|14385.6|14384.9|14390.2|14389.5|14385|14384.3|130
1751325600000|2025-06-30 23:20:00|14385.7|14385|14387|14386.3|14387.9|14387.2|14383.7|14383|134
1751325900000|2025-06-30 23:25:00|14387.2|14386.5|14386.7|14385.2|14389.1|14388.4|14386.3|14385.1|139
1751326200000|2025-06-30 23:30:00|14386.9|14385.4|14388.8|14388.1|14389.8|14389.1|14384.4|14383.7|165
1751326500000|2025-06-30 23:35:00|14388.7|14388|14389.2|14388.5|14389.8|14388.8|14386.9|14386.2|145
1751326800000|2025-06-30 23:40:00|14389.1|14388.4|14388.9|14388.2|14390|14388.9|14388.2|14387|143
1751327100000|2025-06-30 23:45:00|14389|14388.3|14390|14387.8|14391.1|14390.3|14388.2|14387.5|186
1751327400000|2025-06-30 23:50:00|14390.2|14386.5|14382.8|14382.1|14390.5|14387.9|14380.3|14379.6|290
1751327700000|2025-06-30 23:55:00|14382.3|14381.6|14381.5|14380.8|14385.8|14385.1|14377.9|14377.2|241
1751328000000|2025-07-01 00:00:00|14381.6|14380.9|14364.8|14364.1|14382|14381.3|14362.6|14361.9|426
1751328300000|2025-07-01 00:05:00|14365|14364.3|14366|14365.3|14370.1|14369.4|14361.3|14360.6|249
1751328600000|2025-07-01 00:10:00|14366.3|14365.6|14367.4|14366.7|14370|14369.3|14362.2|14361.5|320
1751328900000|2025-07-01 00:15:00|14368.3|14367.6|14370.9|14370.2|14371.6|14370.8|14367.2|14366.5|281
1751329200000|2025-07-01 00:20:00|14370.8|14370.1|14370.4|14369.7|14375.7|14375|14370.3|14369.6|296
1751329500000|2025-07-01 00:25:00|14368.7|14368|14368.3|14367.6|14373.2|14372.5|14367|14366.3|267
1751329800000|2025-07-01 00:30:00|14367.7|14367|14370|14369.3|14371.9|14371.2|14364.5|14363.8|239
1751330100000|2025-07-01 00:35:00|14369.9|14369.2|14370.7|14369|14370.7|14369.5|14364.5|14363.8|301
1751330400000|2025-07-01 00:40:00|14371.5|14369.8|14372.3|14371.6|14375.2|14374.5|14367.2|14366.1|293
1751330700000|2025-07-01 00:45:00|14372.4|14371.7|14368.8|14368.1|14374.6|14373.8|14365.5|14364.8|308
1751331000000|2025-07-01 00:50:00|14368.3|14367.6|14363.6|14362.9|14370|14369.1|14359.9|14359.1|482
1751331300000|2025-07-01 00:55:00|14364.1|14363.4|14357.7|14357|14365|14363.6|14356.5|14355.8|455
1751331600000|2025-07-01 01:00:00|14357.4|14356.7|14358.8|14358.1|14361.2|14360|14354.2|14353.5|268
1751331900000|2025-07-01 01:05:00|14358.9|14358.2|14357.8|14357.1|14364.3|14362.9|14357.7|14357|208
1751332200000|2025-07-01 01:10:00|14357.6|14356.9|14354.8|14354.1|14362|14361.3|14354.5|14353.8|269
1751332500000|2025-07-01 01:15:00|14355.2|14354.5|14352.3|14351.6|14355.6|14354.5|14351.2|14350.5|302
1751332800000|2025-07-01 01:20:00|14352.2|14351.5|14355.5|14354.8|14355.8|14355.1|14344.2|14343.5|476
1751333100000|2025-07-01 01:25:00|14355.6|14354.9|14361.5|14360.8|14364.2|14363.5|14355.5|14354.8|381
1751333400000|2025-07-01 01:30:00|14362.3|14361.6|14368.6|14367.9|14372.4|14371.1|14362.2|14361.5|390
1751333700000|2025-07-01 01:35:00|14368.7|14368|14371.3|14370.6|14378.2|14377.5|14368.7|14368|343
1751334000000|2025-07-01 01:40:00|14371|14370.3|14370.3|14369.6|14376.8|14376.1|14367|14366.3|275
1751334300000|2025-07-01 01:45:00|14370.2|14369.5|14370|14369.3|14373.5|14372.8|14369.3|14368.6|190
1751334600000|2025-07-01 01:50:00|14370.2|14369.5|14377.4|14376.7|14377.4|14376.7|14370|14369.3|274
1751334900000|2025-07-01 01:55:00|14377.3|14376.6|14380.3|14379.6|14381.4|14380.7|14372.6|14371.9|326
1751335200000|2025-07-01 02:00:00|14381.3|14380.6|14379.8|14379.1|14384.2|14383.5|14377.8|14377.1|262
1751335500000|2025-07-01 02:05:00|14380|14379.3|14374.4|14373.7|14382.3|14381.6|14373.4|14372.7|203
1751335800000|2025-07-01 02:10:00|14374.3|14373.6|14370.2|14369.5|14374.9|14374.2|14369.5|14368.8|196
1751336100000|2025-07-01 02:15:00|14370.1|14369.4|14369.7|14369|14370.3|14369.6|14366.3|14365.6|225
1751336400000|2025-07-01 02:20:00|14369.6|14368.9|14375.4|14374.7|14375.6|14374.9|14369.5|14368.8|216
1751336700000|2025-07-01 02:25:00|14375.5|14374.8|14375|14374.3|14375.7|14375|14372.7|14372|203
1751337000000|2025-07-01 02:30:00|14375.1|14374.4|14367.1|14366.4|14375.4|14374.7|14366.9|14366.2|191
1751337300000|2025-07-01 02:35:00|14367.7|14367|14368.1|14367.4|14370.1|14369.4|14364.5|14363.8|215
1751337600000|2025-07-01 02:40:00|14368.2|14367.5|14377.4|14376.7|14377.4|14376.7|14368.2|14367.5|204
1751337900000|2025-07-01 02:45:00|14377.3|14376.6|14374.4|14373.7|14377.5|14376.8|14373.7|14373|210
1751338200000|2025-07-01 02:50:00|14374.3|14373.6|14373.5|14372.8|14376.1|14375.4|14371.9|14371.2|185
1751338500000|2025-07-01 02:55:00|14373.3|14372.6|14373.2|14372.5|14373.6|14372.9|14366.7|14366|188
1751338800000|2025-07-01 03:00:00|14373.3|14372.6|14367.7|14367|14373.3|14372.6|14366.7|14366|141
1751339100000|2025-07-01 03:05:00|14367.6|14366.9|14368.3|14367.6|14370.8|14370.1|14363.3|14362.6|156
1751339400000|2025-07-01 03:10:00|14368.5|14367.8|14367.6|14366.9|14370.5|14369.8|14367.5|14366.8|146
1751339700000|2025-07-01 03:15:00|14368|14367.3|14367.1|14366.4|14368.7|14368|14366.5|14365.8|88
1751340000000|2025-07-01 03:20:00|14367.2|14366.5|14366.3|14365.6|14368.1|14367.4|14365.2|14364.5|70
1751340300000|2025-07-01 03:25:00|14366.2|14365.5|14374.1|14373.4|14374.6|14373.9|14366.2|14365.5|117
1751340600000|2025-07-01 03:30:00|14374.4|14373.7|14374.4|14373.7|14378.8|14378.1|14373.7|14373|191
1751340900000|2025-07-01 03:35:00|14374.2|14373.5|14380|14379.3|14380.3|14379.6|14374.2|14373.5|129
1751341200000|2025-07-01 03:40:00|14380.2|14379.5|14379.8|14379.1|14381.8|14381.1|14378.1|14377.4|137
1751341500000|2025-07-01 03:45:00|14379.5|14378.8|14378.3|14377.6|14379.6|14378.9|14375.4|14374.7|177
1751341800000|2025-07-01 03:50:00|14378.4|14377.7|14379.4|14378.7|14379.8|14379.1|14377.2|14375.4|127
1751342100000|2025-07-01 03:55:00|14380.1|14379.4|14388.5|14387.8|14389.8|14389.1|14380.1|14379.4|247
1751342400000|2025-07-01 04:00:00|14388.4|14387.7|14391.8|14391.1|14391.8|14391.1|14386.7|14386|168
1751342700000|2025-07-01 04:05:00|14392.7|14392|14386.6|14385.9|14394.1|14393.4|14385.8|14384.8|186
1751343000000|2025-07-01 04:10:00|14386.5|14385.8|14385.3|14384.6|14387.8|14387.1|14382.3|14381.6|120
1751343300000|2025-07-01 04:15:00|14385.6|14384.9|14386.6|14385.9|14387.6|14386.9|14383.4|14382.7|125
1751343600000|2025-07-01 04:20:00|14386.2|14385.5|14385.7|14385|14388|14387.3|14384.9|14384.2|89
1751343900000|2025-07-01 04:25:00|14385.6|14384.9|14386.7|14386|14387.7|14387|14382.1|14381.4|133
1751344200000|2025-07-01 04:30:00|14386.4|14385.7|14386.8|14386.1|14389.1|14387.9|14385.6|14384.9|117
1751344500000|2025-07-01 04:35:00|14387|14386.3|14385.2|14384.5|14387.7|14387|14383.1|14382.4|112
1751344800000|2025-07-01 04:40:00|14384.8|14384.1|14383.9|14383.2|14385.9|14385.2|14382.3|14381.6|124
1751345100000|2025-07-01 04:45:00|14384.7|14383.1|14382.1|14381.4|14384.8|14384.1|14382.1|14381.4|105
1751345400000|2025-07-01 04:50:00|14382.4|14381.7|14379.9|14379.2|14384|14383.3|14379.8|14379.1|117
1751345700000|2025-07-01 04:55:00|14380|14379.3|14375.4|14374.7|14381.1|14380.4|14375.4|14374.7|90
1751346000000|2025-07-01 05:00:00|14375.3|14374.6|14373.1|14372.4|14375.7|14374.6|14369.4|14368.7|155
1751346300000|2025-07-01 05:05:00|14373.3|14372.6|14373.8|14373.1|14374|14373.3|14369.7|14369|108
1751346600000|2025-07-01 05:10:00|14373.7|14373|14365.4|14364.7|14373.7|14373|14364.4|14363.7|202
1751346900000|2025-07-01 05:15:00|14365.6|14364.9|14370.5|14369.8|14373.2|14372|14365.6|14364.5|509
1751347200000|2025-07-01 05:20:00|14370.6|14369.9|14367|14366.3|14371|14370.3|14365.6|14364.9|861
1751347500000|2025-07-01 05:25:00|14367.1|14366.4|14364.7|14364|14369.1|14368.4|14364|14363.3|1014
1751347800000|2025-07-01 05:30:00|14364.8|14364.1|14365.9|14365.2|14368.6|14367.9|14362.6|14361.9|1091
1751348100000|2025-07-01 05:35:00|14366.1|14365.4|14363.6|14362.9|14366.9|14366.2|14359.8|14359.1|976
1751348400000|2025-07-01 05:40:00|14363.7|14363|14361.3|14360.6|14365.2|14364.5|14361.1|14360.4|931
1751348700000|2025-07-01 05:45:00|14361.4|14360.7|14365.2|14364.5|14365.9|14365.2|14360.3|14359.6|203
1751349000000|2025-07-01 05:50:00|14365.3|14364.6|14366|14365.3|14368.5|14367.8|14363.1|14362.4|192
1751349300000|2025-07-01 05:55:00|14365.8|14365.1|14358.5|14356.8|14365.8|14365.1|14357.5|14356.7|297
1751349600000|2025-07-01 06:00:00|14358.6|14357|14359|14358.3|14361.8|14361.1|14355.3|14354.1|349
1751349900000|2025-07-01 06:05:00|14358.8|14358.1|14365.1|14364.4|14366.4|14365.7|14358.1|14357.4|272
1751350200000|2025-07-01 06:10:00|14365.2|14364.5|14367.8|14367.1|14373.6|14372.9|14365.2|14364.5|221
1751350500000|2025-07-01 06:15:00|14367.5|14366.8|14371.6|14370.9|14373|14372.3|14365.1|14364.4|165
1751350800000|2025-07-01 06:20:00|14371.5|14370.8|14371.4|14370.7|14376.8|14376.1|14371.2|14370.5|244
1751351100000|2025-07-01 06:25:00|14371.2|14370.5|14363.4|14362.7|14371.6|14370.9|14363.4|14362.7|161
1751351400000|2025-07-01 06:30:00|14363.5|14362.8|14362.8|14362.1|14365.6|14364.3|14359.3|14358.6|221
1751351700000|2025-07-01 06:35:00|14362.7|14362|14362.4|14361.7|14366.6|14365.9|14362.2|14361.5|168
1751352000000|2025-07-01 06:40:00|14362.6|14361.9|14366.3|14365.6|14368.3|14367.6|14361.9|14361.2|224
1751352300000|2025-07-01 06:45:00|14366.1|14365.4|14365.9|14365.2|14370.2|14369.5|14365.9|14365.2|195
1751352600000|2025-07-01 06:50:00|14366.1|14365.4|14369.3|14368.6|14371.3|14370.6|14365.5|14364.8|191
1751352900000|2025-07-01 06:55:00|14369.4|14368.7|14367.5|14366.8|14371.8|14371.1|14365.4|14364.7|236
1751353200000|2025-07-01 07:00:00|14367.4|14366.7|14363.6|14362.9|14374.4|14373.7|14363.3|14362.6|408
1751353500000|2025-07-01 07:05:00|14363.4|14362.7|14355.4|14354.7|14363.6|14362.9|14354.5|14353.8|369
1751353800000|2025-07-01 07:10:00|14355.5|14354.8|14343.7|14343|14356.2|14355.5|14343.4|14342.7|380
1751354100000|2025-07-01 07:15:00|14343.6|14342.9|14332.5|14331.8|14346|14345.3|14332.3|14331.6|441
1751354400000|2025-07-01 07:20:00|14332.4|14331.7|14337.1|14336.4|14337.8|14337.1|14329.8|14329.1|421
1751354700000|2025-07-01 07:25:00|14337.3|14336.6|14333.8|14333.1|14338.2|14337.5|14332.2|14331.5|305
1751355000000|2025-07-01 07:30:00|14333.7|14333|14333.4|14332.7|14334|14333.3|14328|14327.3|342
1751355300000|2025-07-01 07:35:00|14333.3|14332.6|14330.6|14329.9|14336|14335.3|14328.4|14327.7|348
1751355600000|2025-07-01 07:40:00|14330.8|14330.1|14324.3|14323.6|14330.9|14330.2|14323.1|14322.4|398
1751355900000|2025-07-01 07:45:00|14324|14323.3|14319.5|14318.8|14325.2|14324.5|14319.4|14318.7|359
1751356200000|2025-07-01 07:50:00|14319.4|14318.7|14314.4|14313.7|14322.4|14321.7|14310.4|14309.7|286
1751356500000|2025-07-01 07:55:00|14316|14315.3|14307.8|14307.1|14316.8|14316.1|14307.6|14306.9|351
1751356800000|2025-07-01 08:00:00|14308.4|14307.7|14302.7|14302|14308.6|14307.9|14301.1|14300.4|390
1751357100000|2025-07-01 08:05:00|14302.8|14302.1|14304.6|14303.9|14309.2|14308.5|14302.1|14301.4|397
1751357400000|2025-07-01 08:10:00|14304.5|14303.8|14306.8|14306.1|14309.8|14309.1|14302.9|14302.2|402
1751357700000|2025-07-01 08:15:00|14306.9|14306.2|14305.5|14304.8|14309.4|14308.7|14301.9|14301.2|438
1751358000000|2025-07-01 08:20:00|14305.2|14304.5|14302.8|14302.1|14313.8|14312.8|14302.5|14301.8|455
1751358300000|2025-07-01 08:25:00|14303.2|14302.5|14303.6|14302.9|14308.5|14307|14299.4|14298.7|393
1751358600000|2025-07-01 08:30:00|14303.4|14302.7|14298.1|14297.4|14310.8|14309.2|14296.1|14295.4|479
1751358900000|2025-07-01 08:35:00|14298.3|14297.6|14298.2|14296.7|14302.8|14301.5|14294.4|14293.4|454
1751359200000|2025-07-01 08:40:00|14298.4|14296.9|14302.9|14300.8|14302.9|14300.9|14294.8|14293.8|372
1751359500000|2025-07-01 08:45:00|14302.8|14300.7|14302.1|14301.4|14309|14308|14300.4|14299.7|452
1751359800000|2025-07-01 08:50:00|14302.5|14301.8|14291.5|14290.8|14308.3|14306.9|14289.7|14287.8|573
1751360100000|2025-07-01 08:55:00|14291.7|14291|14305.4|14303.5|14305.5|14304.4|14289.3|14288.6|329
1751360400000|2025-07-01 09:00:00|14305.5|14303.4|14309.6|14308.9|14312.6|14310.9|14304.4|14303.4|221
1751360700000|2025-07-01 09:05:00|14309.7|14309|14310.6|14309.9|14317.9|14316.8|14305.9|14305.2|299
1751361000000|2025-07-01 09:10:00|14310.5|14309.8|14303.6|14302.9|14311.1|14309.8|14302.6|14301.9|311
1751361300000|2025-07-01 09:15:00|14303.7|14303|14297.1|14296.4|14304.9|14303|14292.2|14291.5|395
1751361600000|2025-07-01 09:20:00|14297.3|14296.6|14294.6|14293.9|14300|14299.3|14294.5|14293.8|393
1751361900000|2025-07-01 09:25:00|14294.7|14294|14295.7|14295|14297.6|14296.9|14291.5|14290.8|369
1751362200000|2025-07-01 09:30:00|14295.6|14294.9|14282.7|14282|14295.7|14295|14282.5|14281.8|493
1751362500000|2025-07-01 09:35:00|14282.6|14281.9|14285|14284.3|14290.1|14289.4|14282.6|14281.9|410
1751362800000|2025-07-01 09:40:00|14285.1|14284.4|14287.3|14286.6|14290.1|14289.4|14282.9|14282.2|350
1751363100000|2025-07-01 09:45:00|14287.2|14286.5|14288.7|14288|14290|14289.3|14283.8|14283.1|374
1751363400000|2025-07-01 09:50:00|14288.8|14288.1|14289.6|14288.9|14293.4|14291.8|14287.3|14286.2|391
1751363700000|2025-07-01 09:55:00|14289.7|14289|14294.5|14293.8|14296.6|14295.9|14289.7|14289|361
1751364000000|2025-07-01 10:00:00|14294.1|14293.4|14287|14286.3|14296|14295.3|14286.6|14285.9|332
1751364300000|2025-07-01 10:05:00|14286.9|14286.2|14287.2|14286.5|14292.3|14291.6|14285.3|14284.6|250
1751364600000|2025-07-01 10:10:00|14287.3|14286.6|14285.8|14285.1|14288.5|14287.8|14282.9|14282.2|304
1751364900000|2025-07-01 10:15:00|14285.9|14285.2|14290.9|14290.2|14292.2|14291.5|14284.9|14284.2|278
1751365200000|2025-07-01 10:20:00|14291|14290.3|14293.5|14292.8|14294.4|14293.7|14290|14289.3|280
1751365500000|2025-07-01 10:25:00|14293.7|14293|14292.4|14291.7|14296.2|14295.5|14292.4|14291.7|283
1751365800000|2025-07-01 10:30:00|14292.5|14291.8|14294.2|14293.5|14294.3|14293.6|14290|14289.3|243
1751366100000|2025-07-01 10:35:00|14294.1|14293.4|14299.4|14298.7|14299.8|14298.8|14290|14289.3|264
1751366400000|2025-07-01 10:40:00|14299.3|14298.6|14290.9|14290.2|14299.3|14298.6|14289.1|14288.4|311
1751366700000|2025-07-01 10:45:00|14290.8|14290.1|14288.5|14287.8|14292.4|14291.7|14286.6|14285.9|236
1751367000000|2025-07-01 10:50:00|14288.6|14287.9|14289.5|14288.8|14291.2|14290.5|14287.8|14287.1|234
1751367300000|2025-07-01 10:55:00|14289.8|14289.1|14298.7|14298|14299.2|14298.5|14289.6|14288.9|266
1751367600000|2025-07-01 11:00:00|14298.8|14298.1|14290.6|14289.9|14299.5|14298.8|14289.8|14289.1|230
1751367900000|2025-07-01 11:05:00|14290.7|14290|14290|14289.3|14292.5|14291.8|14288.7|14288|742
1751368200000|2025-07-01 11:10:00|14289.9|14289.2|14291.7|14291|14292|14291.3|14286.6|14285.1|1538
1751368500000|2025-07-01 11:15:00|14291.8|14291.1|14291.9|14291.2|14297.6|14296.9|14290.3|14289.6|1627
1751368800000|2025-07-01 11:20:00|14292|14291.3|14296.4|14295.7|14297.4|14296.7|14291.9|14291.2|1615
1751369100000|2025-07-01 11:25:00|14296.3|14295.6|14291.9|14291.2|14296.3|14295.6|14291|14290.3|1772
1751369400000|2025-07-01 11:30:00|14291.8|14291.1|14294.4|14293.7|14294.9|14294.2|14289.6|14288.9|1710
1751369700000|2025-07-01 11:35:00|14294.2|14293.5|14291|14289.5|14297.8|14297.1|14290.8|14289.3|1641
1751370000000|2025-07-01 11:40:00|14291.3|14289.8|14281.9|14281.2|14291.5|14290|14279.6|14278.9|1715
1751370300000|2025-07-01 11:45:00|14282|14281.3|14287.6|14286.9|14288|14287.3|14280.2|14279.4|1784
1751370600000|2025-07-01 11:50:00|14287.2|14286.5|14282.8|14282.1|14287.9|14287|14282|14281.3|1809
1751370900000|2025-07-01 11:55:00|14282.7|14282|14273.9|14273.2|14283.3|14282.6|14270.7|14270|2027
1751371200000|2025-07-01 12:00:00|14273.8|14273.1|14273.2|14272.5|14279.1|14278.4|14269|14267.6|1983
1751371500000|2025-07-01 12:05:00|14273.3|14272.6|14284.1|14283.1|14284.3|14283.5|14269.9|14268.9|413
1751371800000|2025-07-01 12:10:00|14284.8|14283.2|14285.4|14284.7|14291.2|14290.5|14284.2|14283|341
1751372100000|2025-07-01 12:15:00|14285.3|14284.6|14287.4|14286.7|14289.6|14288.9|14284.9|14284.2|246
1751372400000|2025-07-01 12:20:00|14287.3|14286.6|14291.8|14291.1|14296.2|14295.5|14285.9|14285.2|278
1751372700000|2025-07-01 12:25:00|14292.1|14291.4|14299|14298.3|14299.4|14298.7|14291|14290.3|310
1751373000000|2025-07-01 12:30:00|14299.1|14298.4|14302.9|14302.2|14304.3|14303.6|14295.8|14295.1|346
1751373300000|2025-07-01 12:35:00|14303|14302.3|14301.8|14301.1|14305.2|14304.5|14299.4|14298.7|295
1751373600000|2025-07-01 12:40:00|14302|14301.3|14309.1|14308.4|14309.9|14309.2|14297.7|14297|304
1751373900000|2025-07-01 12:45:00|14309|14308.3|14302.6|14301.9|14309|14308.3|14300.6|14299.9|254
1751374200000|2025-07-01 12:50:00|14302.5|14301.8|14303.9|14303.2|14306.9|14306.2|14299.4|14298.7|216
1751374500000|2025-07-01 12:55:00|14304.4|14303.7|14307.4|14306.7|14309.4|14308.7|14303.3|14302.6|247
1751374800000|2025-07-01 13:00:00|14307.3|14306.6|14312.4|14311.7|14314.1|14313.4|14305.8|14305.1|392
1751375100000|2025-07-01 13:05:00|14312.8|14312.1|14313.5|14312.8|14316.3|14315.6|14309.3|14308.6|278
1751375400000|2025-07-01 13:10:00|14313.4|14312.7|14316.3|14315.6|14317.3|14316.6|14310.2|14309.5|231
1751375700000|2025-07-01 13:15:00|14315.9|14315.2|14318.1|14317.4|14321.3|14320.6|14313.9|14313.2|281
1751376000000|2025-07-01 13:20:00|14318|14317.3|14326.2|14325.5|14328.1|14327.4|14316.5|14315.8|284
1751376300000|2025-07-01 13:25:00|14325.7|14325|14322.9|14322.2|14327.2|14325.6|14321.7|14321|197
1751376600000|2025-07-01 13:30:00|14323.2|14322.5|14326.2|14325.5|14328.9|14328.2|14321.9|14321.2|241
1751376900000|2025-07-01 13:35:00|14326.3|14325.6|14312.3|14311.6|14326.9|14326.2|14309.4|14308.7|456
1751377200000|2025-07-01 13:40:00|14312.2|14311.5|14313.9|14307.9|14315.2|14314.5|14309|14307.9|342
1751377500000|2025-07-01 13:45:00|14315.2|14309.2|14300.4|14299.7|14330.1|14328.6|14293.7|14291.6|796
1751377800000|2025-07-01 13:50:00|14300.8|14300.1|14317|14316.3|14319.3|14318.6|14300.8|14300.1|710
1751378100000|2025-07-01 13:55:00|14316.8|14316.1|14310|14304|14317.7|14317|14308.9|14302.9|429
1751378400000|2025-07-01 14:00:00|14310.5|14304.5|14331.6|14330.6|14342.7|14339|14310.5|14304.5|1030
1751378700000|2025-07-01 14:05:00|14331.7|14330.7|14343.9|14343.2|14345.2|14344.5|14325.7|14325|776
1751379000000|2025-07-01 14:10:00|14343.6|14342.9|14336.6|14335.9|14348.7|14348|14336.2|14335.5|673
1751379300000|2025-07-01 14:15:00|14336.7|14336|14342|14341.3|14346|14345.3|14335|14334.3|665
1751379600000|2025-07-01 14:20:00|14342.5|14341.8|14337.2|14336.5|14343.2|14342.5|14333.8|14333.1|579
1751379900000|2025-07-01 14:25:00|14336.9|14336.2|14338.4|14337.7|14340.1|14339.4|14328.3|14327.6|597
1751380200000|2025-07-01 14:30:00|14338.7|14338|14332.3|14331.6|14341.5|14340.8|14331.1|14330.4|569
1751380500000|2025-07-01 14:35:00|14333.4|14332.7|14340.4|14338.9|14346|14344.9|14333.4|14332.7|613
1751380800000|2025-07-01 14:40:00|14340.3|14338.8|14338.4|14337.7|14348.5|14347.8|14338|14337.3|598
1751381100000|2025-07-01 14:45:00|14338.2|14337.5|14344.2|14343.5|14345.5|14344.8|14333.8|14333.1|564
1751381400000|2025-07-01 14:50:00|14344.3|14343.6|14341|14340.3|14346.8|14346.1|14335.8|14335.1|817
1751381700000|2025-07-01 14:55:00|14340.4|14339.7|14344.6|14343.9|14347|14346.3|14340.4|14339.7|649
1751382000000|2025-07-01 15:00:00|14344.5|14343.8|14356.3|14355.6|14356.5|14355.8|14344.5|14343.8|542
1751382300000|2025-07-01 15:05:00|14355.7|14355|14354.4|14353.7|14356.6|14355.9|14352.4|14351.7|473
1751382600000|2025-07-01 15:10:00|14354.2|14353.5|14354.9|14354.2|14356.6|14355.9|14351.3|14350.6|418
1751382900000|2025-07-01 15:15:00|14354.8|14354.1|14348.9|14348.2|14360.6|14359.9|14348|14347.3|481
1751383200000|2025-07-01 15:20:00|14348.7|14348|14358.1|14357.4|14359.7|14359|14348.2|14347.5|448
1751383500000|2025-07-01 15:25:00|14357.9|14357.2|14361.3|14360.6|14362.2|14361.5|14355.2|14354.5|462
1751383800000|2025-07-01 15:30:00|14362.1|14361.4|14354.8|14354.1|14366.8|14366.1|14354.5|14353.8|455
1751384100000|2025-07-01 15:35:00|14354.7|14354|14363.2|14362.5|14364.5|14363.8|14352.8|14352.1|481
1751384400000|2025-07-01 15:40:00|14363|14362.3|14362|14361.3|14364.6|14363.9|14359.6|14358.9|515
1751384700000|2025-07-01 15:45:00|14361.7|14361|14359|14358.3|14365.3|14364.3|14356.5|14355.8|419
1751385000000|2025-07-01 15:50:00|14359.1|14358.4|14356.9|14356.2|14360.5|14359.6|14355.5|14354.8|489
1751385300000|2025-07-01 15:55:00|14357.5|14356.8|14358.2|14357.5|14362.7|14361.7|14357.1|14356.4|413
1751385600000|2025-07-01 16:00:00|14358.1|14357.4|14373.2|14371.5|14374.3|14373.6|14357.9|14357.2|431
1751385900000|2025-07-01 16:05:00|14373.3|14371.7|14370.5|14369.8|14373.3|14371.8|14366|14365.3|399
1751386200000|2025-07-01 16:10:00|14370.1|14369.4|14370.3|14369.6|14373.4|14372|14367.9|14367.2|368
1751386500000|2025-07-01 16:15:00|14370.1|14369.4|14373.2|14372.2|14374.1|14372.9|14368.9|14368.2|396
1751386800000|2025-07-01 16:20:00|14373.1|14372.1|14372.4|14371.7|14375.4|14374.7|14371|14370|336
1751387100000|2025-07-01 16:25:00|14372.8|14372.1|14369.6|14368.9|14376.6|14375.8|14368.9|14368.1|391
1751387400000|2025-07-01 16:30:00|14369.5|14368.8|14364.9|14364.2|14369.5|14368.8|14363.6|14362.9|312
1751387700000|2025-07-01 16:35:00|14365|14364.3|14371.2|14370.5|14372|14371.3|14365|14364.3|315
1751388000000|2025-07-01 16:40:00|14371.1|14370.4|14370.7|14370|14373.1|14372.4|14369.4|14368.7|315
1751388300000|2025-07-01 16:45:00|14370.5|14369.8|14372.1|14370.5|14376.1|14375.4|14370.4|14369.7|303
1751388600000|2025-07-01 16:50:00|14372|14370.4|14374|14373.3|14378.4|14377.7|14371.4|14370.4|274
1751388900000|2025-07-01 16:55:00|14373.6|14372.9|14369.8|14369.1|14374.8|14374.1|14369.8|14369.1|314
1751389200000|2025-07-01 17:00:00|14369.6|14368.9|14371.4|14370.7|14374.4|14373.7|14366|14365.3|280
1751389500000|2025-07-01 17:05:00|14371.3|14370.6|14369.5|14368.8|14371.3|14370.6|14367|14366.1|213
1751389800000|2025-07-01 17:10:00|14369.4|14368.7|14372.9|14371.3|14374.9|14374.2|14369.4|14368.7|266
1751390100000|2025-07-01 17:15:00|14373.3|14371.7|14370.5|14368.9|14376|14375.3|14368.6|14366.3|376
1751390400000|2025-07-01 17:20:00|14370.4|14368.8|14366.6|14365|14371.2|14369.8|14365|14364.3|280
1751390700000|2025-07-01 17:25:00|14366.5|14364.9|14366.6|14365.9|14366.8|14366.1|14364.1|14363.4|302
1751391000000|2025-07-01 17:30:00|14365.4|14364.7|14363.9|14363.2|14366.2|14365.5|14362.1|14361.4|267
1751391300000|2025-07-01 17:35:00|14364.2|14363.5|14363.7|14363|14364.4|14363.7|14361|14360.3|193
1751391600000|2025-07-01 17:40:00|14363.5|14362.8|14365.7|14365|14366.2|14365.5|14361.2|14360.5|197
1751391900000|2025-07-01 17:45:00|14365.6|14364.9|14364|14363.3|14365.6|14364.9|14362.7|14362|225
1751392200000|2025-07-01 17:50:00|14364.2|14363.5|14363.9|14363.2|14366.9|14366.2|14360.5|14359.8|275
1751392500000|2025-07-01 17:55:00|14364|14363.3|14363.5|14362.8|14365|14364.3|14362.1|14361.4|200
1751392800000|2025-07-01 18:00:00|14363.8|14363.1|14363.8|14363.1|14366.9|14366.2|14363.1|14362.4|191
1751393100000|2025-07-01 18:05:00|14363.7|14363|14365|14364.3|14367|14366.3|14363.4|14362.7|201
1751393400000|2025-07-01 18:10:00|14365.4|14364.7|14368.4|14367.7|14369.8|14369.1|14364.8|14364.1|202
1751393700000|2025-07-01 18:15:00|14368.5|14367.8|14371.3|14370.6|14371.7|14371|14368|14367.3|195
1751394000000|2025-07-01 18:20:00|14371.2|14370.5|14375.2|14374.5|14376.2|14375.5|14371.1|14370.4|237
1751394300000|2025-07-01 18:25:00|14374.9|14374.2|14373.9|14373.2|14375.4|14374.7|14372.4|14371.7|175
1751394600000|2025-07-01 18:30:00|14373.8|14373.1|14376|14375.3|14376.1|14375.4|14373.1|14372.4|212
1751394900000|2025-07-01 18:35:00|14376.1|14375.4|14373.2|14372.5|14376.2|14375.5|14372.6|14371.9|224
1751395200000|2025-07-01 18:40:00|14373.1|14372.4|14376.9|14376.2|14378.7|14378|14372.5|14371.8|232
1751395500000|2025-07-01 18:45:00|14376.8|14376.1|14376.8|14376.1|14379.4|14378.7|14376.1|14375.4|168
1751395800000|2025-07-01 18:50:00|14376.9|14376.2|14377.7|14377|14378.4|14377.7|14375.2|14374.5|228
1751396100000|2025-07-01 18:55:00|14377.8|14377.1|14372.7|14372|14378.5|14377.8|14372.4|14371.7|271
1751396400000|2025-07-01 19:00:00|14372.9|14372.2|14368.8|14368.1|14379.4|14378.7|14368.4|14367.7|459
1751396700000|2025-07-01 19:05:00|14369|14368.3|14360.4|14359.7|14369.4|14368.7|14359|14358.3|280
1751397000000|2025-07-01 19:10:00|14360.5|14359.8|14363|14362.3|14363.4|14362.7|14359.6|14358.9|260
1751397300000|2025-07-01 19:15:00|14363.4|14362.7|14363.9|14363.2|14366.8|14366.1|14363.3|14362.6|244
1751397600000|2025-07-01 19:20:00|14364.2|14363.5|14373.7|14373|14374.7|14374|14364.2|14363.5|295
1751397900000|2025-07-01 19:25:00|14373.8|14373.1|14376.1|14375.4|14376.6|14375.9|14373.5|14372.8|266
1751398200000|2025-07-01 19:30:00|14376.2|14375.5|14376.4|14375.7|14380.8|14379.8|14375.9|14375.2|241
1751398500000|2025-07-01 19:35:00|14376.7|14376|14378|14377.3|14379.4|14378.7|14376|14375.3|208
1751398800000|2025-07-01 19:40:00|14377.9|14377.2|14379|14378.3|14380.2|14379.5|14377.4|14376.7|231
1751399100000|2025-07-01 19:45:00|14379.1|14378.4|14378.6|14377.9|14379.3|14378.6|14377.4|14376.7|200
1751399400000|2025-07-01 19:50:00|14378.5|14377.8|14375.8|14375.1|14379.2|14378.5|14375.7|14375|282
1751399700000|2025-07-01 19:55:00|14376|14375.3|14377.8|14377.1|14378.3|14377.6|14375.8|14375.1|224
1751400000000|2025-07-01 20:00:00|14377.9|14377.2|14368.6|14367.9|14377.9|14377.2|14362.5|14361.8|178
1751400300000|2025-07-01 20:05:00|14367.6|14366.9|14368.4|14367.7|14369.1|14368.4|14365.9|14365.2|118
1751400600000|2025-07-01 20:10:00|14367.5|14366.8|14362.3|14361.6|14367.5|14366.8|14358.6|14357.9|163
1751400900000|2025-07-01 20:15:00|14362.2|14361.5|14364.8|14364.1|14366.8|14366.1|14362.1|14361.4|134
1751401200000|2025-07-01 20:20:00|14364.5|14363.8|14359.8|14358.8|14364.5|14363.8|14358.7|14358|198
1751401500000|2025-07-01 20:25:00|14359.9|14358.9|14358.8|14358.1|14361|14359.1|14357.8|14356.4|246
1751401800000|2025-07-01 20:30:00|14358.5|14357.8|14352.7|14352|14358.7|14357.8|14348.8|14348.1|330
1751402100000|2025-07-01 20:35:00|14353.9|14352.2|14348.6|14347.9|14355.4|14354.7|14345.9|14345.2|218
1751402400000|2025-07-01 20:40:00|14348.5|14347.8|14345.8|14344.1|14348.5|14347.8|14342.8|14341.1|213
1751402700000|2025-07-01 20:45:00|14345.6|14343.9|14343.4|14342.7|14347.3|14345.6|14340.6|14339.9|224
1751403000000|2025-07-01 20:50:00|14343.5|14342.8|14342.1|14341.4|14346.9|14345.1|14339.7|14339|196
1751403300000|2025-07-01 20:55:00|14343|14341.3|14345.5|14338.5|14345.5|14341.9|14340.4|14336.7|271
1751403600000|2025-07-01 21:00:00|14344.6|14337.6|14344|14337|14344.6|14337.6|14344|14337|3
1751404200000|2025-07-01 21:10:00|14344.3|14337.3|14344.3|14337.3|14345.3|14338.3|14344.3|14337.3|32
1751404500000|2025-07-01 21:15:00|14345.1|14338.1|14346.3|14339.3|14346.3|14339.3|14345|14338|7
1751404800000|2025-07-01 21:20:00|14346.1|14339.1|14345.3|14338.3|14346.3|14339.3|14344.3|14337.3|26
1751405100000|2025-07-01 21:25:00|14345|14338|14346.2|14339.2|14346.3|14339.3|14345|14338|4
1751405400000|2025-07-01 21:30:00|14345.3|14338.3|14345|14338|14354.3|14347.3|14344.8|14337.8|59
1751405700000|2025-07-01 21:35:00|14345.5|14338.5|14345.6|14339.9|14346.5|14339.9|14344.6|14338.5|42
1751406000000|2025-07-01 21:40:00|14345.2|14339.5|14346.4|14339.4|14346.4|14340|14344.5|14338.4|37
1751406300000|2025-07-01 21:45:00|14346|14339|14344.5|14338.8|14346.1|14340.4|14344.5|14338.8|62
1751406600000|2025-07-01 21:50:00|14343.2|14336.2|14345.9|14338.9|14346.9|14339.9|14343.2|14336.2|51
1751406900000|2025-07-01 21:55:00|14345.6|14338.6|14343|14337.2|14345.6|14338.6|14342.4|14337.2|19
1751407200000|2025-07-01 22:00:00|14344.6|14337.6|14345.1|14338.9|14345.7|14339.2|14338.2|14333.7|43
1751407500000|2025-07-01 22:05:00|14344.6|14339.4|14342.7|14339.8|14347.9|14342.3|14342.7|14339.1|32
1751407800000|2025-07-01 22:10:00|14342.9|14340|14341.3|14337.5|14347.9|14341.9|14340.1|14337.5|73
1751408100000|2025-07-01 22:15:00|14340.9|14337.1|14339.7|14338.7|14343.1|14342.1|14338.7|14337.1|113
1751408400000|2025-07-01 22:20:00|14340.2|14339.2|14341.5|14340.5|14342.6|14340.8|14339|14338|97
1751408700000|2025-07-01 22:25:00|14341.3|14340.3|14341.9|14340.9|14344.3|14342.9|14341.2|14340.2|137
1751409000000|2025-07-01 22:30:00|14342.3|14340.7|14343.5|14342.8|14344.6|14343.9|14340.7|14340|172
1751409300000|2025-07-01 22:35:00|14343.4|14342.7|14342.9|14342.2|14345.1|14344.1|14342.4|14341.5|181
1751409600000|2025-07-01 22:40:00|14343|14342.3|14340.8|14340.1|14343.2|14342.3|14340.8|14339.8|165
1751409900000|2025-07-01 22:45:00|14340.9|14340.2|14340.1|14339.1|14342.5|14340.5|14339.2|14338|175
1751410200000|2025-07-01 22:50:00|14340.2|14339.2|14337.3|14336.6|14341.5|14339.5|14336.8|14335.6|170
1751410500000|2025-07-01 22:55:00|14337.4|14336.7|14341.7|14340.7|14342.2|14341.5|14337.2|14336.5|105
1751410800000|2025-07-01 23:00:00|14341.6|14340.6|14346|14345.3|14346.1|14345.3|14339.8|14339.1|75
1751411100000|2025-07-01 23:05:00|14345.8|14345.1|14342.8|14342.1|14347.8|14346.8|14342.8|14342.1|84
1751411400000|2025-07-01 23:10:00|14342.7|14342|14343.1|14342.4|14346.1|14345.4|14342.7|14342|116
1751411700000|2025-07-01 23:15:00|14343|14342.3|14345.7|14345|14346|14345.3|14339.3|14338.6|150
1751412000000|2025-07-01 23:20:00|14345.8|14345.1|14344|14343.3|14346|14345.3|14342.4|14341.7|129
1751412300000|2025-07-01 23:25:00|14343.6|14342.9|14340.8|14340.1|14344.5|14343.4|14340.3|14339.6|131
1751412600000|2025-07-01 23:30:00|14338.8|14338.1|14338.4|14337.7|14340.5|14339|14336.9|14335.6|180
1751412900000|2025-07-01 23:35:00|14338.5|14337.8|14337.6|14336.9|14339.7|14339|14337.2|14336.5|166
1751413200000|2025-07-01 23:40:00|14337.8|14337.1|14336|14335.3|14338.8|14338.1|14334.5|14333.8|175
1751413500000|2025-07-01 23:45:00|14336.1|14335.4|14342.2|14341.5|14342.5|14341.7|14335.1|14334.4|285
1751413800000|2025-07-01 23:50:00|14342.3|14341.6|14343.6|14342|14346.1|14345|14341.9|14341.2|245
1751414100000|2025-07-01 23:55:00|14343.1|14342.4|14338|14336.2|14345|14343.5|14336.7|14336|198
1751414400000|2025-07-02 00:00:00|14337.3|14335.7|14355.3|14353.7|14359.8|14359.1|14332.4|14331.3|475
1751414700000|2025-07-02 00:05:00|14354.7|14353.3|14355.4|14354.7|14358.9|14358.1|14353.1|14351.6|328
1751415000000|2025-07-02 00:10:00|14355.3|14354.6|14351.1|14350.4|14357.5|14356.8|14348.9|14348.2|283
1751415300000|2025-07-02 00:15:00|14351.2|14350.5|14355.5|14354.5|14358|14357.3|14351.2|14350.5|321
1751415600000|2025-07-02 00:20:00|14355.4|14354.4|14350|14349.3|14355.7|14355|14346.9|14346.2|329
1751415900000|2025-07-02 00:25:00|14350.9|14350.2|14360|14359.3|14361.6|14360.9|14350.9|14350.2|270
1751416200000|2025-07-02 00:30:00|14359.9|14359.2|14360|14359.3|14363.3|14362.6|14357|14356|320
1751416500000|2025-07-02 00:35:00|14359.9|14359.2|14364.5|14363.8|14365.1|14363.9|14356.9|14356.2|265
1751416800000|2025-07-02 00:40:00|14364.6|14363.9|14366.1|14365.4|14366.2|14365.5|14361.7|14361|260
1751417100000|2025-07-02 00:45:00|14365.9|14365.2|14365.1|14364.4|14366.4|14365.7|14362.8|14362.1|237
1751417400000|2025-07-02 00:50:00|14365.2|14364.5|14360.9|14360.2|14365.9|14365.2|14357.9|14357.2|441
1751417700000|2025-07-02 00:55:00|14361.1|14360.4|14347.9|14347.2|14361.2|14360.5|14343.9|14342|557
1751418000000|2025-07-02 01:00:00|14347.5|14346.8|14354.7|14354|14355.8|14355.1|14344.7|14344|312
1751418300000|2025-07-02 01:05:00|14354.8|14354.1|14356.6|14355.9|14361.7|14361|14353.7|14353|249
1751418600000|2025-07-02 01:10:00|14356.7|14356|14357.1|14356.4|14358.4|14357.7|14354|14352.7|253
1751418900000|2025-07-02 01:15:00|14357.2|14356.5|14350.1|14349.4|14359.5|14358.8|14349.9|14349.2|252
1751419200000|2025-07-02 01:20:00|14350.4|14349.7|14356.6|14355.9|14357.4|14356.1|14349.8|14349.1|237
1751419500000|2025-07-02 01:25:00|14356.7|14356|14347.5|14346.8|14356.7|14356|14347.4|14346.7|259
1751419800000|2025-07-02 01:30:00|14347.1|14346.4|14356.3|14355.3|14357.2|14356.2|14346|14345.3|272
1751420100000|2025-07-02 01:35:00|14356.2|14355.2|14349.6|14348.9|14356.4|14355.6|14347.2|14346.3|272
1751420400000|2025-07-02 01:40:00|14349.3|14348.6|14349.3|14348.6|14353.1|14352.4|14348.7|14348|248
1751420700000|2025-07-02 01:45:00|14349.4|14348.7|14358.4|14357.7|14359.3|14358.6|14348|14347.3|267
1751421000000|2025-07-02 01:50:00|14358.8|14358.1|14364.3|14363.6|14366.6|14365.9|14358.7|14358|373
1751421300000|2025-07-02 01:55:00|14364.1|14363.4|14366.1|14365.4|14369.4|14368.7|14360.9|14360.2|294
1751421600000|2025-07-02 02:00:00|14366|14365.3|14370.4|14369.7|14374.6|14373.6|14363.7|14363|251
1751421900000|2025-07-02 02:05:00|14371|14370.3|14368|14367.3|14375.2|14374.5|14367.2|14366.5|267
1751422200000|2025-07-02 02:10:00|14368.3|14367.6|14365.4|14364.7|14370.8|14370.1|14365.3|14364.5|274
1751422500000|2025-07-02 02:15:00|14365.5|14364.8|14362.1|14361.4|14366.8|14365.8|14361.3|14360.6|251
1751422800000|2025-07-02 02:20:00|14362|14361.3|14361.3|14360.6|14366.4|14365.7|14361.2|14360.5|257
1751423100000|2025-07-02 02:25:00|14361|14360.3|14360.9|14360.2|14362.9|14362.2|14359.4|14358.7|225
1751423400000|2025-07-02 02:30:00|14360.8|14360.1|14361.7|14361|14362.5|14361.8|14359.7|14359|219
1751423700000|2025-07-02 02:35:00|14361.6|14360.9|14359.1|14358.4|14362|14361.3|14357.5|14356.8|160
1751424000000|2025-07-02 02:40:00|14359|14358.3|14358|14357.3|14360.1|14358.4|14356.3|14355.6|158
1751424300000|2025-07-02 02:45:00|14358.1|14357.4|14356.9|14356.2|14359.6|14358.9|14356.6|14355.9|190
1751424600000|2025-07-02 02:50:00|14356.7|14356|14351.6|14350.9|14357.8|14357.1|14351.5|14350.8|210
1751424900000|2025-07-02 02:55:00|14351.7|14351|14354.2|14353.5|14356.5|14355.8|14351.4|14350.7|195
1751425200000|2025-07-02 03:00:00|14353.6|14352.9|14352.4|14351.7|14357.2|14356.5|14351|14350.3|158
1751425500000|2025-07-02 03:05:00|14352.8|14352.1|14349.1|14348.4|14356|14354.2|14348.7|14348|109
1751425800000|2025-07-02 03:10:00|14349.2|14348.5|14354.4|14353.7|14354.9|14354.2|14349|14348.3|138
1751426100000|2025-07-02 03:15:00|14354.3|14353.6|14356.9|14355.2|14357.9|14355.9|14352.4|14351.1|150
1751426400000|2025-07-02 03:20:00|14357|14355.4|14355.6|14354.9|14358.4|14357.1|14354.5|14353.3|111
1751426700000|2025-07-02 03:25:00|14355.3|14354.6|14355.6|14354.9|14357.3|14356.6|14354|14352.9|131
1751427000000|2025-07-02 03:30:00|14355.4|14354.7|14355.8|14355.1|14358.9|14358.2|14355.4|14354.7|105
1751427300000|2025-07-02 03:35:00|14355.7|14355|14353.7|14353|14355.7|14355|14352.3|14351.6|104
1751427600000|2025-07-02 03:40:00|14353.8|14353.1|14355|14354.3|14357.1|14356.4|14352.9|14352.2|113
1751427900000|2025-07-02 03:45:00|14355.3|14354.6|14355|14354.3|14357.8|14357.1|14353.7|14353|96
1751428200000|2025-07-02 03:50:00|14355.2|14354.5|14356.2|14355.5|14359.5|14358.8|14354.9|14354.2|156
1751428500000|2025-07-02 03:55:00|14356.3|14355.6|14353.6|14352.9|14358.1|14357.4|14352.4|14351.7|154
1751428800000|2025-07-02 04:00:00|14353.4|14352.7|14352.5|14351.8|14354.2|14353.5|14351.8|14351.1|128
1751429100000|2025-07-02 04:05:00|14352.2|14351.5|14351.9|14351.2|14353.8|14353.1|14349.1|14348.4|116
1751429400000|2025-07-02 04:10:00|14351.7|14351|14348.2|14347.5|14351.7|14351|14346.9|14346.2|102
1751429700000|2025-07-02 04:15:00|14348.1|14347.4|14354.4|14353.7|14355|14354.3|14348|14347.3|95
1751430000000|2025-07-02 04:20:00|14354.3|14353.6|14354.2|14353.5|14356.4|14355.7|14352|14351.3|76
1751430300000|2025-07-02 04:25:00|14354|14353.3|14355.4|14354.7|14355.9|14355.2|14353.4|14352.7|89
1751430600000|2025-07-02 04:30:00|14355.5|14354.8|14357.9|14357.2|14361.1|14360.4|14353.7|14353|135
1751430900000|2025-07-02 04:35:00|14357.7|14357|14358|14357.3|14360|14359.3|14356.1|14355.4|90
1751431200000|2025-07-02 04:40:00|14357.9|14357.2|14357.9|14357.2|14360.1|14359.4|14357.4|14356.7|80
1751431500000|2025-07-02 04:45:00|14357.7|14357|14356.4|14355.7|14358.5|14357.8|14356|14355.3|80
1751431800000|2025-07-02 04:50:00|14356.8|14356.1|14357.3|14356.6|14361.3|14360.6|14356.2|14355.5|121
1751432100000|2025-07-02 04:55:00|14357.1|14356.4|14356.1|14355.4|14358.5|14357.8|14355.5|14354.8|80
1751432400000|2025-07-02 05:00:00|14356.3|14355.6|14359.5|14358.8|14359.6|14358.9|14355.1|14354.4|115
1751432700000|2025-07-02 05:05:00|14359.4|14358.7|14368.4|14367.7|14369.2|14368.5|14358.8|14358.1|142
1751433000000|2025-07-02 05:10:00|14369|14368.3|14367|14366.3|14374|14373.3|14366.9|14366.2|162
1751433300000|2025-07-02 05:15:00|14367.1|14366.4|14373.6|14372.9|14373.7|14373|14366.9|14366.2|446
1751433600000|2025-07-02 05:20:00|14373.5|14372.8|14370.5|14369.8|14378.2|14377.5|14369.6|14368.9|1005
1751433900000|2025-07-02 05:25:00|14370.4|14369.7|14369.9|14369.2|14371.6|14370.9|14368.7|14368|1114
1751434200000|2025-07-02 05:30:00|14369.8|14369.1|14367.8|14367.1|14372.8|14372.1|14366.4|14365.7|1148
1751434500000|2025-07-02 05:35:00|14367.9|14367.2|14372.4|14371.7|14373.8|14373.1|14367.7|14367|1157
1751434800000|2025-07-02 05:40:00|14372.3|14371.6|14363.6|14362.9|14372.4|14371.7|14362.5|14361.8|1133
1751435100000|2025-07-02 05:45:00|14363.7|14363|14375.7|14375|14377.3|14376.6|14363.7|14363|229
1751435400000|2025-07-02 05:50:00|14375.8|14375.1|14381.7|14381|14386|14385.3|14375.8|14375.1|346
1751435700000|2025-07-02 05:55:00|14381.4|14380.7|14376.3|14375.6|14381.6|14380.9|14374.4|14373.7|194
1751436000000|2025-07-02 06:00:00|14375.1|14374.4|14378.9|14378.2|14381|14380.3|14372.9|14372.2|230
1751436300000|2025-07-02 06:05:00|14378.8|14378.1|14375.9|14375.2|14380.9|14380.2|14373.2|14372.5|150
1751436600000|2025-07-02 06:10:00|14376.5|14375.8|14374.6|14373.9|14377.2|14376.5|14370.9|14370.2|224
1751436900000|2025-07-02 06:15:00|14374.3|14373.6|14372.9|14372.2|14378|14377.3|14372.6|14371.9|184
1751437200000|2025-07-02 06:20:00|14373.1|14372.4|14376.6|14375.9|14378.4|14377.7|14373.1|14372.4|182
1751437500000|2025-07-02 06:25:00|14376|14375.3|14371.8|14371.1|14377.9|14377.2|14371.2|14370.5|210
1751437800000|2025-07-02 06:30:00|14371.9|14371.2|14377.8|14377.1|14378.6|14377.9|14368.2|14367.5|275
1751438100000|2025-07-02 06:35:00|14377.5|14376.8|14376.5|14375.8|14377.9|14377.2|14372.9|14372.2|204
1751438400000|2025-07-02 06:40:00|14376.6|14375.9|14382.3|14381.6|14382.9|14382.2|14376.6|14375.9|240
1751438700000|2025-07-02 06:45:00|14382.4|14381.7|14387.1|14386.4|14388.5|14387.1|14382.4|14381.7|242
1751439000000|2025-07-02 06:50:00|14387|14386.3|14382.7|14382|14389|14388.3|14382.4|14381.7|221
1751439300000|2025-07-02 06:55:00|14382.6|14381.9|14381.3|14380.6|14386.3|14385.6|14380.8|14379.5|195
1751439600000|2025-07-02 07:00:00|14381.5|14380.8|14394.2|14392.7|14394.2|14393.2|14381.5|14380.8|326
1751439900000|2025-07-02 07:05:00|14394.4|14392.8|14387.3|14386.6|14395.3|14394.2|14385.7|14385|280
1751440200000|2025-07-02 07:10:00|14387.5|14386.8|14385.2|14384.5|14390.4|14389.7|14384.8|14384.1|362
1751440500000|2025-07-02 07:15:00|14384.8|14384.1|14387.7|14387|14389.6|14388.9|14384.1|14383.4|297
1751440800000|2025-07-02 07:20:00|14387.8|14387.1|14393.6|14392.9|14395.8|14395.1|14387.7|14387|320
1751441100000|2025-07-02 07:25:00|14393.7|14393|14393.8|14393.1|14393.8|14393.1|14389.7|14389|251
1751441400000|2025-07-02 07:30:00|14393.9|14393.2|14396.4|14395.7|14405.8|14405.1|14393.4|14392.7|443
1751441700000|2025-07-02 07:35:00|14396.2|14395.5|14392|14391.3|14396.2|14395.5|14391.8|14391.1|427
1751442000000|2025-07-02 07:40:00|14391.9|14391.2|14384.5|14383.8|14392.5|14391.8|14384.1|14383.4|352
1751442300000|2025-07-02 07:45:00|14384.2|14383.5|14384.8|14384.1|14386.2|14385.5|14382.8|14382.1|289
1751442600000|2025-07-02 07:50:00|14384.7|14384|14387.5|14386.8|14389.7|14389|14384.4|14383.7|286
1751442900000|2025-07-02 07:55:00|14387.6|14386.9|14390.5|14389.8|14392.8|14392.1|14387.6|14386.9|288
1751443200000|2025-07-02 08:00:00|14390.4|14389.7|14385.4|14384.7|14392.7|14392|14385.3|14384.6|249
1751443500000|2025-07-02 08:05:00|14385.3|14384.6|14379.3|14378.6|14386.9|14386.2|14379.1|14378.4|190
1751443800000|2025-07-02 08:10:00|14378.7|14378|14382.1|14381.4|14382.4|14381.7|14378.2|14377.5|206
1751444100000|2025-07-02 08:15:00|14381.8|14381.1|14382.6|14381.9|14384.7|14383|14380.8|14380.1|258
1751444400000|2025-07-02 08:20:00|14382.5|14381.8|14383.7|14383|14389.9|14389.2|14382.5|14381.8|282
1751444700000|2025-07-02 08:25:00|14383.9|14383.2|14385.5|14384.8|14388.6|14387.9|14379.6|14378.9|313
1751445000000|2025-07-02 08:30:00|14385.3|14384.6|14386.5|14385.8|14390.6|14389.9|14384.5|14383.8|325
1751445300000|2025-07-02 08:35:00|14386.4|14385.7|14387.5|14386.8|14388.1|14387.4|14383.4|14382.7|287
1751445600000|2025-07-02 08:40:00|14387.4|14386.7|14382.5|14381.8|14389.5|14388.8|14381.3|14380.6|267
1751445900000|2025-07-02 08:45:00|14382.6|14381.9|14385.7|14385|14387|14386.3|14382.2|14381.5|287
1751446200000|2025-07-02 08:50:00|14385.6|14384.9|14392.8|14392.1|14395.3|14394.6|14384.9|14384.2|300
1751446500000|2025-07-02 08:55:00|14393.1|14392.4|14397.5|14396.8|14397.9|14397.2|14393.1|14392.4|185
1751446800000|2025-07-02 09:00:00|14397.3|14396.6|14394.3|14393.6|14397.7|14397|14393.3|14392.6|159
1751447100000|2025-07-02 09:05:00|14394.4|14393.7|14398.5|14397.8|14401.8|14401.1|14394.3|14393.6|232
1751447400000|2025-07-02 09:10:00|14397.4|14396.7|14411.5|14410.8|14413.2|14412.5|14397.4|14396.7|422
1751447700000|2025-07-02 09:15:00|14411.6|14410.9|14409.6|14408.9|14412.4|14411.7|14408.4|14407.7|292
1751448000000|2025-07-02 09:20:00|14409.5|14408.8|14408.7|14408|14411.4|14410.4|14406.4|14405.7|237
1751448300000|2025-07-02 09:25:00|14408.6|14407.9|14418.2|14417.5|14420.8|14420.1|14408.4|14407.7|374
1751448600000|2025-07-02 09:30:00|14418|14417.3|14415.6|14414.9|14422.9|14422.2|14415.4|14414.7|272
1751448900000|2025-07-02 09:35:00|14415.4|14414.7|14419.4|14418.7|14424.8|14424.1|14415.4|14414.7|306
1751449200000|2025-07-02 09:40:00|14419.3|14418.6|14419.1|14418.4|14422|14421.3|14417.7|14417|217
1751449500000|2025-07-02 09:45:00|14419.2|14418.5|14417.4|14416.7|14423.9|14423.2|14417.4|14416.7|236
1751449800000|2025-07-02 09:50:00|14417.7|14417|14415.3|14414.6|14418.4|14417.7|14413.9|14413.2|269
1751450100000|2025-07-02 09:55:00|14415.4|14414.7|14415.8|14415.1|14418.2|14417.5|14414.7|14413.6|312
1751450400000|2025-07-02 10:00:00|14415.7|14415|14411.5|14410.8|14416.3|14415.6|14410.5|14409.8|161
1751450700000|2025-07-02 10:05:00|14411.6|14410.9|14404.7|14403.7|14411.7|14411|14403.5|14402.8|233
1751451000000|2025-07-02 10:10:00|14405|14404|14404|14403.3|14405.1|14404.4|14401.2|14400.5|232
1751451300000|2025-07-02 10:15:00|14404.3|14403.6|14406.1|14405.4|14406.6|14405.9|14403.9|14403.2|207
1751451600000|2025-07-02 10:20:00|14406|14405.3|14402.9|14402.2|14406|14405.3|14400.9|14400.2|245
1751451900000|2025-07-02 10:25:00|14403|14402.3|14400.7|14400|14403.1|14402.3|14397.3|14396.6|271
1751452200000|2025-07-02 10:30:00|14400.8|14400.1|14398|14397.3|14402|14401.3|14398|14397.3|196
1751452500000|2025-07-02 10:35:00|14397.8|14397.1|14395|14394.3|14398.7|14398|14393.6|14392.6|239
1751452800000|2025-07-02 10:40:00|14395.1|14394.4|14392.6|14391.9|14395.4|14394.7|14390.1|14389.4|212
1751453100000|2025-07-02 10:45:00|14392.5|14391.8|14393.2|14391.4|14394.9|14393.6|14391.3|14390.4|274
1751453400000|2025-07-02 10:50:00|14393.4|14391.6|14392.7|14392|14395|14394.3|14390.9|14390.2|288
1751453700000|2025-07-02 10:55:00|14392.2|14391.5|14392.8|14392.1|14393.9|14393.2|14386.9|14386.2|226
1751454000000|2025-07-02 11:00:00|14392.6|14391.9|14394.3|14393.6|14397.1|14395.9|14391.5|14390.8|210
1751454300000|2025-07-02 11:05:00|14394.2|14393.5|14392.8|14392.1|14395.6|14394.9|14391.8|14391.1|932
1751454600000|2025-07-02 11:10:00|14392.9|14392.2|14391.3|14390.3|14393.2|14392.5|14389.6|14388.6|1479
1751454900000|2025-07-02 11:15:00|14391.2|14390.2|14395.1|14394.4|14396.6|14395.9|14390.5|14389.7|1675
1751455200000|2025-07-02 11:20:00|14395.2|14394.5|14396.4|14395.7|14397.7|14397|14394.1|14393.4|1737
1751455500000|2025-07-02 11:25:00|14396.3|14395.6|14398.3|14397.6|14399.2|14398.5|14395.4|14394.7|1630
1751455800000|2025-07-02 11:30:00|14398.2|14397.5|14405.6|14404.9|14407.2|14406.1|14395.4|14394.7|1774
1751456100000|2025-07-02 11:35:00|14405.5|14404.8|14407|14406.3|14407.2|14406.5|14402.4|14401.7|1600
1751456400000|2025-07-02 11:40:00|14407.2|14406.5|14408.4|14407.7|14409.9|14409.2|14405.3|14404.6|1736
1751456700000|2025-07-02 11:45:00|14408.3|14407.6|14415.7|14415|14416.9|14416.2|14407.8|14407.1|1719
1751457000000|2025-07-02 11:50:00|14416|14415.3|14415.3|14414.6|14418.2|14417.5|14413.1|14412.4|1814
1751457300000|2025-07-02 11:55:00|14415.4|14414.7|14418.7|14418|14420.6|14419.9|14414.9|14414.2|2020
1751457600000|2025-07-02 12:00:00|14418.6|14417.9|14414.8|14414.1|14421.8|14421.1|14414.3|14413.6|1824
1751457900000|2025-07-02 12:05:00|14414.7|14414|14415.5|14414.8|14417.4|14416.7|14412.1|14411.4|362
1751458200000|2025-07-02 12:10:00|14415.3|14414.6|14411.1|14405.1|14421.5|14420.2|14411.1|14405.1|279
1751458500000|2025-07-02 12:15:00|14413.5|14407.5|14361.6|14360.9|14416.6|14410.6|14359.4|14358.7|1151
1751458800000|2025-07-02 12:20:00|14361.8|14361.1|14355.3|14354.6|14362.6|14361.9|14349.2|14348.5|932
1751459100000|2025-07-02 12:25:00|14355.5|14354.8|14367.7|14367|14368.4|14367.3|14350.3|14349.4|807
1751459400000|2025-07-02 12:30:00|14368|14367.3|14367.7|14367|14372.2|14371.5|14360.7|14360|695
1751459700000|2025-07-02 12:35:00|14367.4|14366.7|14375.5|14374.8|14375.8|14375.1|14360.3|14359.6|681
1751460000000|2025-07-02 12:40:00|14375.8|14375.1|14378.1|14377.4|14387|14386.3|14375.3|14374.6|628
1751460300000|2025-07-02 12:45:00|14378.3|14377.6|14374.9|14374.2|14381.7|14381|14373.2|14372.5|454
1751460600000|2025-07-02 12:50:00|14375.5|14374.8|14379.3|14378.6|14382.6|14381.9|14371.2|14370.5|509
1751460900000|2025-07-02 12:55:00|14379.4|14378.7|14387.5|14386.8|14389.6|14388.8|14379.2|14378.5|459
1751461200000|2025-07-02 13:00:00|14387.7|14387|14381.2|14380.5|14390.9|14390.2|14380.9|14380.2|545
1751461500000|2025-07-02 13:05:00|14381.3|14380.6|14366.5|14365.8|14382.3|14381.6|14363.8|14363.1|520
1751461800000|2025-07-02 13:10:00|14366.6|14365.9|14373.6|14372.9|14375.9|14375.2|14364.1|14363.4|495
1751462100000|2025-07-02 13:15:00|14373.7|14373|14389.5|14388.8|14391.5|14390.8|14373.7|14373|375
1751462400000|2025-07-02 13:20:00|14389.6|14388.9|14402.5|14401.8|14402.6|14401.9|14389.6|14388.9|354
1751462700000|2025-07-02 13:25:00|14402.6|14401.9|14406.9|14406.2|14413.7|14412.6|14398|14397.3|476
1751463000000|2025-07-02 13:30:00|14407.3|14406.6|14409.5|14407.9|14411.5|14410.8|14402.6|14401.2|602
1751463300000|2025-07-02 13:35:00|14409.3|14407.7|14394.4|14392.7|14409.3|14407.7|14393.2|14391.5|509
1751463600000|2025-07-02 13:40:00|14394|14392.4|14391.1|14390.4|14395.7|14395|14389.1|14388.4|456
1751463900000|2025-07-02 13:45:00|14391.2|14390.5|14393.8|14393.1|14397.8|14397.1|14390.8|14390.1|445
1751464200000|2025-07-02 13:50:00|14393.9|14393.2|14404.4|14403.7|14405.3|14403.9|14389.6|14388.9|428
1751464500000|2025-07-02 13:55:00|14404.5|14403.8|14400.7|14400|14411.1|14410.3|14400.5|14399.8|565
1751464800000|2025-07-02 14:00:00|14400.6|14399.9|14393.6|14392.9|14403.3|14402.5|14391.4|14390.7|601
1751465100000|2025-07-02 14:05:00|14393.7|14393|14395.1|14394.4|14404.8|14404.1|14393.7|14393|459
1751465400000|2025-07-02 14:10:00|14394.9|14394.2|14407.5|14406.8|14408.3|14407.6|14394.6|14393.9|498
1751465700000|2025-07-02 14:15:00|14407.9|14407.2|14405.6|14404.9|14410|14409.3|14401.3|14400.6|445
1751466000000|2025-07-02 14:20:00|14405.5|14404.8|14399.7|14399|14410.2|14409.5|14397.6|14396.9|434
1751466300000|2025-07-02 14:25:00|14399.6|14398.9|14401.4|14400.7|14404.9|14404.2|14394.4|14393.7|507
1751466600000|2025-07-02 14:30:00|14401.3|14400.6|14394.4|14393.7|14401.4|14400.7|14391.6|14390.9|458
1751466900000|2025-07-02 14:35:00|14394.1|14393.4|14405.1|14404.4|14408.6|14407.9|14393.9|14393.2|416
1751467200000|2025-07-02 14:40:00|14405.3|14404.6|14400.6|14399.9|14408|14407.3|14398.3|14397.6|561
1751467500000|2025-07-02 14:45:00|14400.2|14399.5|14407.6|14406.9|14409.6|14408.9|14397.3|14396.6|564
1751467800000|2025-07-02 14:50:00|14407.9|14407.2|14405.5|14404.8|14415.7|14415|14399.3|14398.6|642
1751468100000|2025-07-02 14:55:00|14405.8|14405.1|14403.1|14402.4|14407.5|14406.8|14399.5|14398.8|678
1751468400000|2025-07-02 15:00:00|14403.2|14402.5|14398.3|14397.6|14404.7|14404|14396.1|14393.3|596
1751468700000|2025-07-02 15:05:00|14398.1|14397.4|14399.6|14398.9|14401.7|14401|14396.9|14396.2|348
1751469000000|2025-07-02 15:10:00|14399.2|14398.5|14387.9|14387.2|14400|14399.3|14386.5|14385.8|446
1751469300000|2025-07-02 15:15:00|14387.8|14387.1|14390|14389.3|14392.6|14391.9|14382.6|14381.9|493
1751469600000|2025-07-02 15:20:00|14390.1|14389.4|14388.7|14388|14391.3|14390.6|14382.9|14382.2|380
1751469900000|2025-07-02 15:25:00|14389.6|14388.9|14386.2|14385.5|14391.6|14390.9|14385.3|14384.6|329
1751470200000|2025-07-02 15:30:00|14385.2|14384.5|14384.4|14383.7|14385.7|14385|14380.5|14379.8|362
1751470500000|2025-07-02 15:35:00|14384.3|14383.6|14384.6|14383.9|14385.2|14384.5|14382|14381.3|312
1751470800000|2025-07-02 15:40:00|14385|14384.3|14382.4|14381.7|14390.5|14389.3|14382.4|14381.7|327
1751471100000|2025-07-02 15:45:00|14382.3|14381.6|14376.7|14376|14382.3|14381.6|14374.4|14373.7|326
1751471400000|2025-07-02 15:50:00|14377|14376.3|14377.2|14376.5|14380.6|14379.9|14373.9|14373.2|267
1751471700000|2025-07-02 15:55:00|14378.1|14377.4|14376.2|14375.5|14383.1|14382.4|14375.8|14374.5|371
1751472000000|2025-07-02 16:00:00|14376.3|14375.6|14377|14376.3|14377.8|14377.1|14374.9|14374.2|258
1751472300000|2025-07-02 16:05:00|14376.9|14376.2|14372.4|14371.7|14377.7|14377|14371.6|14370.9|242
1751472600000|2025-07-02 16:10:00|14371.8|14371.1|14372|14371.3|14374|14373.3|14369.7|14369|291
1751472900000|2025-07-02 16:15:00|14372.1|14371.4|14367.8|14367.1|14372.7|14372|14366.6|14365.9|356
1751473200000|2025-07-02 16:20:00|14367.9|14367.2|14366.4|14365.7|14369.8|14369.1|14366.3|14365.6|266
1751473500000|2025-07-02 16:25:00|14366.8|14366.1|14370.8|14370.1|14373|14372.3|14366.8|14366.1|328
1751473800000|2025-07-02 16:30:00|14371|14370.3|14369.3|14368.6|14372.2|14371.5|14366.9|14366.2|293
1751474100000|2025-07-02 16:35:00|14369.4|14368.7|14369.4|14368.7|14371.1|14370.4|14367.9|14367.2|217
1751474400000|2025-07-02 16:40:00|14369.3|14368.6|14374.7|14374|14374.7|14374|14369.1|14368.4|264
1751474700000|2025-07-02 16:45:00|14374.5|14373.8|14372.1|14371.4|14376.8|14376.1|14371.8|14371.1|270
1751475000000|2025-07-02 16:50:00|14373|14372.3|14377.7|14377|14381|14380.3|14373|14372.3|279
1751475300000|2025-07-02 16:55:00|14377.8|14377.1|14373.8|14373.1|14378.6|14377.9|14373.5|14372.8|161
1751475600000|2025-07-02 17:00:00|14373.9|14373.2|14366.2|14365.5|14374.1|14373.4|14366.2|14365.5|191
1751475900000|2025-07-02 17:05:00|14366.1|14365.4|14366.8|14366.1|14366.8|14366.1|14363.2|14362.5|228
1751476200000|2025-07-02 17:10:00|14366.7|14366|14366.8|14366.1|14367.3|14366.6|14364.6|14363.9|202
1751476500000|2025-07-02 17:15:00|14366.9|14366.2|14364.1|14363.4|14367.1|14366.4|14362.4|14361.2|215
1751476800000|2025-07-02 17:20:00|14364.2|14363.5|14371.9|14371.2|14372.6|14371.9|14364.2|14363.5|256
1751477100000|2025-07-02 17:25:00|14371.7|14371|14371.7|14371|14374.8|14374.1|14371.4|14370.7|210
1751477400000|2025-07-02 17:30:00|14371.4|14370.7|14369.9|14369.2|14374.7|14374|14368.5|14367.8|237
1751477700000|2025-07-02 17:35:00|14370|14369.3|14368.4|14367.7|14370.3|14369.6|14367.9|14367.2|208
1751478000000|2025-07-02 17:40:00|14368.3|14367.6|14370.1|14369.4|14370.2|14369.5|14367.6|14366.9|199
1751478300000|2025-07-02 17:45:00|14370.2|14369.5|14366|14365.3|14371.1|14370.4|14365|14364.3|212
1751478600000|2025-07-02 17:50:00|14366.5|14365.8|14370.5|14369.8|14371.3|14370.6|14366.5|14365.8|193
1751478900000|2025-07-02 17:55:00|14370.6|14369.9|14370.1|14369.4|14371.9|14371.2|14368.4|14367.7|211
1751479200000|2025-07-02 18:00:00|14371.1|14370.4|14370.2|14369.5|14374.6|14373.4|14369.6|14368.8|148
1751479500000|2025-07-02 18:05:00|14370.1|14369.4|14371.9|14371.2|14372|14371.3|14367.3|14366.6|123
1751479800000|2025-07-02 18:10:00|14372.3|14371.6|14368.2|14367.5|14372.5|14371.8|14368|14367.3|160
1751480100000|2025-07-02 18:15:00|14368.4|14367.7|14369|14368.3|14369.7|14369|14366|14365.3|211
1751480400000|2025-07-02 18:20:00|14369.3|14368.6|14365.2|14364.5|14369.3|14368.6|14362.4|14361.7|206
1751480700000|2025-07-02 18:25:00|14365.3|14364.6|14364.2|14363.5|14366.5|14365.8|14363.9|14363.2|165
1751481000000|2025-07-02 18:30:00|14364.1|14363.4|14362.2|14361.5|14364.2|14363.5|14360.5|14359.8|193
1751481300000|2025-07-02 18:35:00|14362|14361.3|14361.8|14361.1|14362.2|14361.5|14359.8|14359.1|192
1751481600000|2025-07-02 18:40:00|14361.9|14361.2|14361|14360.3|14363|14362.3|14360.2|14359.5|185
1751481900000|2025-07-02 18:45:00|14361.1|14360.4|14360|14359.3|14361.2|14360.5|14358.6|14357.9|222
1751482200000|2025-07-02 18:50:00|14360.1|14359.4|14364.5|14363.8|14364.8|14364.1|14359|14358.3|212
1751482500000|2025-07-02 18:55:00|14364.3|14363.6|14362.4|14361.7|14366.5|14365.8|14359.2|14358.5|248
1751482800000|2025-07-02 19:00:00|14362.6|14361.9|14364.6|14363.9|14366.2|14365.5|14362.2|14361.5|161
1751483100000|2025-07-02 19:05:00|14364.9|14364.2|14367.8|14364.4|14367.8|14364.9|14362|14361.3|154
1751483400000|2025-07-02 19:10:00|14367.7|14364.1|14366.8|14363.8|14367.7|14364.5|14363|14360.5|168
1751483700000|2025-07-02 19:15:00|14366.4|14363.5|14364.1|14363.4|14367.8|14366.7|14363.9|14363.1|166
1751484000000|2025-07-02 19:20:00|14364|14363.3|14363|14362.3|14364.8|14364.1|14361.6|14360.9|173
1751484300000|2025-07-02 19:25:00|14362.9|14362.2|14363.4|14362.7|14364.2|14363.4|14362.4|14361.7|139
1751484600000|2025-07-02 19:30:00|14363.5|14362.8|14361.5|14360.8|14364.6|14363.9|14360|14359.3|177
1751484900000|2025-07-02 19:35:00|14361.8|14361.1|14365.7|14365|14366|14365.3|14361.8|14361.1|182
1751485200000|2025-07-02 19:40:00|14365.6|14364.9|14365.7|14365|14367.1|14366.4|14363.5|14362.8|198
1751485500000|2025-07-02 19:45:00|14365.6|14364.9|14365.4|14364.7|14366.6|14365.9|14365.2|14364.5|152
1751485800000|2025-07-02 19:50:00|14365.2|14364.5|14362.1|14361.4|14365.8|14365.1|14362.1|14361.4|205
1751486100000|2025-07-02 19:55:00|14362.3|14361.6|14363.3|14359|14363.5|14361.6|14357.5|14355.2|257
1751486400000|2025-07-02 20:00:00|14363.8|14358.9|14364.5|14363.8|14366.1|14363.8|14362.3|14358|317
1751486700000|2025-07-02 20:05:00|14364.6|14363.9|14365.5|14364.8|14367.6|14366.3|14364.4|14363.7|124
1751487000000|2025-07-02 20:10:00|14365.4|14364.7|14363|14362.3|14368.8|14366.8|14363|14360.4|222
1751487300000|2025-07-02 20:15:00|14363.1|14362.4|14365.9|14365.2|14367.1|14365.7|14363|14359.5|161
1751487600000|2025-07-02 20:20:00|14366.4|14364.4|14362.7|14362|14366.4|14365.1|14362.7|14360.7|150
1751487900000|2025-07-02 20:25:00|14362.8|14362.1|14364.3|14363.6|14365.5|14364.8|14362.6|14361.9|161
1751488200000|2025-07-02 20:30:00|14364.7|14364|14365.3|14364.6|14366|14364.6|14364.7|14362.8|118
1751488500000|2025-07-02 20:35:00|14365.9|14365.2|14367.5|14366.8|14368.3|14367.6|14365.8|14365.1|123
1751488800000|2025-07-02 20:40:00|14367.4|14366.7|14366.9|14366.2|14367.9|14367.2|14366.3|14365|93
1751489100000|2025-07-02 20:45:00|14366.8|14366.1|14367.3|14364.6|14368.8|14366.2|14365.6|14362.9|102
1751489400000|2025-07-02 20:50:00|14367.1|14364.4|14368.9|14367.3|14369.5|14367.7|14366.3|14364.4|148
1751489700000|2025-07-02 20:55:00|14369.3|14367|14369.8|14362.8|14371.6|14367.7|14367.7|14360.7|146
1751490000000|2025-07-02 21:00:00|14372.8|14365.8|14377.3|14370.3|14377.3|14370.3|14372.8|14365.8|2
1751490300000|2025-07-02 21:05:00|14378.3|14371.3|14378.3|14371.3|14378.3|14371.3|14377.3|14370.3|10
1751490600000|2025-07-02 21:10:00|14375.5|14368.5|14377.9|14370.9|14387.5|14380.5|14372.8|14365.8|35
1751490900000|2025-07-02 21:15:00|14378.4|14371.4|14372.3|14365.3|14378.4|14371.4|14371.3|14364.3|23
1751491200000|2025-07-02 21:20:00|14372.1|14365.1|14371.5|14364.5|14372.3|14365.3|14370.5|14363.5|27
1751491500000|2025-07-02 21:25:00|14370.5|14363.5|14371.5|14364.5|14372.8|14365.8|14370|14363|28
1751491800000|2025-07-02 21:30:00|14370.6|14363.6|14370.9|14363.9|14372.2|14365.2|14368.5|14361.5|59
1751492100000|2025-07-02 21:35:00|14371.2|14364.2|14369.7|14362.7|14371.2|14364.2|14368.7|14361.7|60
1751492400000|2025-07-02 21:40:00|14369|14362|14369.8|14362.8|14369.8|14362.8|14368.7|14361.7|29
1751492700000|2025-07-02 21:45:00|14369.3|14362.3|14368.4|14361.4|14369.8|14362.8|14368.3|14361.3|59
1751493000000|2025-07-02 21:50:00|14368.2|14361.2|14369.3|14362.3|14369.3|14362.3|14368.1|14361.1|62
1751493300000|2025-07-02 21:55:00|14369|14362|14367.3|14360.3|14369.3|14362.3|14367|14360|23
1751493600000|2025-07-02 22:00:00|14366|14359|14368.7|14364.4|14369.8|14364.4|14365.6|14359|54
1751493900000|2025-07-02 22:05:00|14368.2|14364.9|14365.5|14363.4|14368.2|14364.9|14362.8|14360.3|95
1751494200000|2025-07-02 22:10:00|14365.3|14363.6|14359.6|14357.8|14365.5|14363.6|14359.4|14357.6|170
1751494500000|2025-07-02 22:15:00|14359.7|14357.7|14360.3|14359.3|14361.4|14359.6|14358.3|14356.2|173
1751494800000|2025-07-02 22:20:00|14360.2|14359.2|14357|14356.3|14360.3|14359.3|14356.8|14356.1|134
1751495100000|2025-07-02 22:25:00|14357.1|14356.4|14356.9|14356.2|14358.3|14357.6|14356.8|14356.1|92
1751495400000|2025-07-02 22:30:00|14356.8|14356.1|14360.9|14360.2|14360.9|14360.2|14356.4|14355.7|99
1751495700000|2025-07-02 22:35:00|14361|14360.3|14361|14359.2|14362.2|14360.4|14359.4|14357.7|152
1751496000000|2025-07-02 22:40:00|14360.8|14359|14361.7|14361|14364.6|14362.5|14360.1|14358.3|168
1751496300000|2025-07-02 22:45:00|14361.8|14361.1|14360.2|14358.2|14362.2|14361.2|14358.9|14357.4|175
1751496600000|2025-07-02 22:50:00|14360.1|14358.4|14363|14362.3|14363.6|14362.9|14359.4|14357.9|172
1751496900000|2025-07-02 22:55:00|14362.9|14362.2|14362|14361.3|14364.2|14363.5|14361|14360.3|99
1751497200000|2025-07-02 23:00:00|14361.4|14360.7|14354.4|14353.7|14362.2|14361.5|14354.1|14353.4|89
1751497500000|2025-07-02 23:05:00|14354.3|14353.6|14356.1|14355.4|14357.7|14357|14352.4|14351.7|102
1751497800000|2025-07-02 23:10:00|14356.3|14355.6|14355.9|14355.2|14357.8|14357.1|14355.4|14354.7|148
1751498100000|2025-07-02 23:15:00|14356|14355.3|14354.1|14353.4|14357.4|14356.7|14352.5|14351.8|152
1751498400000|2025-07-02 23:20:00|14354.4|14353.7|14357.1|14356.4|14357.8|14357.1|14354.4|14353.7|129
1751498700000|2025-07-02 23:25:00|14357.4|14356.7|14358.7|14358|14361.3|14360.6|14357.4|14356.7|153
1751499000000|2025-07-02 23:30:00|14358.6|14357.6|14353.9|14353.2|14359.2|14358.5|14353.7|14353|187
1751499300000|2025-07-02 23:35:00|14353.7|14353|14356.5|14355.8|14358.9|14358.2|14353.7|14353|179
1751499600000|2025-07-02 23:40:00|14356.8|14356.1|14352.1|14349.3|14357|14356.3|14349.8|14347.9|262
1751499900000|2025-07-02 23:45:00|14352|14349.2|14354.8|14353.1|14357|14355.3|14349.1|14347.5|243
1751500200000|2025-07-02 23:50:00|14355|14353.3|14355.7|14355|14356.3|14355.2|14352.3|14351.2|156
1751500500000|2025-07-02 23:55:00|14355.5|14354.8|14352.3|14351.6|14357.9|14357.2|14351.8|14351.1|125
1751500800000|2025-07-03 00:00:00|14352.2|14351.5|14352.1|14351.4|14353.7|14353|14346|14345.3|317
1751501100000|2025-07-03 00:05:00|14352.6|14351.9|14359.4|14358.7|14360.1|14359.4|14346.9|14346.2|249
1751501400000|2025-07-03 00:10:00|14359.5|14358.8|14357|14356.3|14361.4|14360.7|14356.8|14356|289
1751501700000|2025-07-03 00:15:00|14357.1|14356.4|14352.9|14351.4|14358.4|14357.7|14348.6|14347.6|430
1751502000000|2025-07-03 00:20:00|14352.8|14351.3|14353.1|14352.4|14355.3|14353.6|14346.6|14345.3|386
1751502300000|2025-07-03 00:25:00|14352.6|14351.9|14350.7|14348.8|14357.2|14355.6|14349.9|14348.4|255
1751502600000|2025-07-03 00:30:00|14351.3|14348.9|14353.6|14352.9|14355.5|14354.6|14347.8|14346.2|333
1751502900000|2025-07-03 00:35:00|14353.5|14352.8|14349.8|14349.1|14355.8|14355.1|14344.8|14344.1|322
1751503200000|2025-07-03 00:40:00|14349.4|14348.7|14350.8|14350.1|14352|14351.3|14346.6|14345.9|260
1751503500000|2025-07-03 00:45:00|14350.9|14350.2|14352.2|14351.5|14355.1|14354.4|14348.7|14348|278
1751503800000|2025-07-03 00:50:00|14352.1|14351.4|14356.7|14356|14356.8|14356.1|14345.5|14344.8|543
1751504100000|2025-07-03 00:55:00|14357|14356.3|14359.2|14358.5|14360.1|14359.2|14353|14352.3|387
1751504400000|2025-07-03 01:00:00|14358.7|14358|14359.5|14358.8|14362.8|14362.1|14355.7|14355|257
1751504700000|2025-07-03 01:05:00|14359.6|14358.9|14362.9|14362.2|14369.8|14368.9|14359.2|14358.5|222
1751505000000|2025-07-03 01:10:00|14363.1|14362.4|14359.6|14358.9|14363.8|14363.1|14358.3|14357.6|267
1751505300000|2025-07-03 01:15:00|14359.2|14358.5|14357.4|14356.7|14359.9|14359.2|14356.2|14355.5|198
1751505600000|2025-07-03 01:20:00|14357.8|14356.8|14354.6|14353.9|14359.3|14358.6|14354.6|14353.7|240
1751505900000|2025-07-03 01:25:00|14354.7|14354|14355.7|14355|14357.9|14356.8|14354.7|14353.6|214
1751506200000|2025-07-03 01:30:00|14355.6|14354.9|14356.1|14355.4|14361.6|14359.6|14353|14352.3|289
1751506500000|2025-07-03 01:35:00|14355.7|14355|14351.4|14350.7|14356.2|14355.5|14350.2|14349.2|316
1751506800000|2025-07-03 01:40:00|14351.3|14350.6|14349.8|14349.1|14353.2|14352.5|14349.8|14349.1|209
1751507100000|2025-07-03 01:45:00|14349.7|14349|14351.6|14350.9|14356.9|14356.2|14349|14348.3|228
1751507400000|2025-07-03 01:50:00|14352.9|14352.2|14355.1|14354.4|14356.5|14355.8|14352.4|14351.7|231
1751507700000|2025-07-03 01:55:00|14355|14354.3|14355.8|14355.1|14357.4|14356.7|14353.5|14352.8|159
1751508000000|2025-07-03 02:00:00|14356|14355.3|14357.7|14357|14359.8|14359.1|14355.4|14354.7|128
1751508300000|2025-07-03 02:05:00|14357.6|14356.9|14363.7|14363|14364.4|14363.7|14356.3|14355.6|178
1751508600000|2025-07-03 02:10:00|14363.9|14363.2|14367.1|14366.4|14368.8|14368.1|14363.6|14362.9|274
1751508900000|2025-07-03 02:15:00|14367.3|14366.6|14368.1|14367.4|14369.7|14369|14366.7|14365.9|193
1751509200000|2025-07-03 02:20:00|14368|14367.3|14374.8|14374.1|14376.4|14375.7|14367.9|14367.2|225
1751509500000|2025-07-03 02:25:00|14374.9|14374.2|14373.3|14372.6|14376.5|14375.8|14373.3|14372.6|173
1751509800000|2025-07-03 02:30:00|14373.4|14372.7|14369.2|14368.5|14373.9|14373.2|14368.9|14368.2|245
1751510100000|2025-07-03 02:35:00|14369|14368.3|14367.5|14366.8|14369.1|14368.4|14366.6|14365.9|195
1751510400000|2025-07-03 02:40:00|14367.6|14366.9|14369.5|14368.8|14369.9|14369.2|14367.3|14366.6|149
1751510700000|2025-07-03 02:45:00|14369.6|14368.9|14368.6|14367|14369.6|14368.9|14366.2|14365.5|170
1751511000000|2025-07-03 02:50:00|14368.5|14366.8|14367.7|14367|14369.6|14368.9|14367.3|14366.6|158
1751511300000|2025-07-03 02:55:00|14368|14367.3|14368.3|14367.6|14369.1|14368.4|14366|14365.3|110
1751511600000|2025-07-03 03:00:00|14368.9|14368.2|14368.6|14367.9|14368.9|14368.2|14367.5|14366.8|75
1751511900000|2025-07-03 03:05:00|14368.7|14368|14370.2|14369.5|14374|14373.3|14368.7|14368|83
1751512200000|2025-07-03 03:10:00|14369.6|14368.9|14370.3|14369.6|14370.4|14369.7|14369.2|14368.5|61
1751512500000|2025-07-03 03:15:00|14370.4|14369.7|14370.3|14369.6|14371.1|14370.4|14368.3|14367.6|93
1751512800000|2025-07-03 03:20:00|14369.9|14369.2|14374.3|14373.6|14375.7|14375|14368.7|14368|112
1751513100000|2025-07-03 03:25:00|14374.4|14373.7|14376.7|14376|14377|14376.3|14374.4|14373.7|60
1751513400000|2025-07-03 03:30:00|14376.9|14376.2|14376.3|14375.6|14377.9|14377.2|14375.1|14374.4|66
1751513700000|2025-07-03 03:35:00|14375.4|14374.7|14380|14379.3|14380|14379.3|14371.9|14371.2|85
1751514000000|2025-07-03 03:40:00|14379.5|14378.8|14380.8|14380.1|14383.6|14382.9|14379.3|14378.6|131
1751514300000|2025-07-03 03:45:00|14380.7|14380|14382.1|14381.4|14384.1|14383.4|14379.1|14378.4|98
1751514600000|2025-07-03 03:50:00|14382.4|14381.7|14386|14385.3|14388.2|14387.5|14382.1|14381.4|137
1751514900000|2025-07-03 03:55:00|14385.9|14385.2|14385.3|14384.6|14386.4|14385.7|14383.8|14383.1|103
1751515200000|2025-07-03 04:00:00|14385.4|14384.7|14381.7|14381|14385.5|14384.8|14381.3|14380.6|142
1751515500000|2025-07-03 04:05:00|14382|14381.3|14381.8|14380.1|14382.1|14381.3|14378.7|14377.7|107
1751515800000|2025-07-03 04:10:00|14382.2|14380.2|14380.1|14379.4|14382.5|14381.5|14379.1|14378.4|70
1751516100000|2025-07-03 04:15:00|14380.2|14379.5|14378.4|14377.7|14382.5|14381.8|14377.4|14376.7|81
1751516400000|2025-07-03 04:20:00|14378.3|14377.6|14378.4|14377.7|14379.3|14378.6|14377|14376.3|61
1751516700000|2025-07-03 04:25:00|14378.5|14377.8|14378.4|14377.7|14379|14378.3|14377.2|14376.5|65
1751517000000|2025-07-03 04:30:00|14378.3|14377.6|14380.9|14380.2|14381.1|14380.4|14376.5|14375.8|75
1751517300000|2025-07-03 04:35:00|14381.5|14380.8|14377.4|14376.7|14382.6|14381.9|14377|14376.3|58
1751517600000|2025-07-03 04:40:00|14378.5|14377.8|14383.1|14382.4|14385.3|14384.6|14378.5|14377.8|91
1751517900000|2025-07-03 04:45:00|14383.6|14382.9|14380.5|14379.8|14383.6|14382.9|14378.6|14377.9|73
1751518200000|2025-07-03 04:50:00|14380.1|14379.4|14384.1|14383.4|14384.6|14383.9|14380.1|14379.4|61
1751518500000|2025-07-03 04:55:00|14384.5|14383.8|14384.2|14383.5|14386.1|14385.4|14383.5|14382.8|115
1751518800000|2025-07-03 05:00:00|14384.1|14383.4|14384.5|14383.8|14386.1|14385.4|14382.8|14382.1|118
1751519100000|2025-07-03 05:05:00|14384.4|14383.7|14385.7|14385|14387.3|14386.6|14383.9|14383.2|62
1751519400000|2025-07-03 05:10:00|14386|14385.3|14392.5|14391.5|14392.7|14391.6|14386|14385.3|83
1751519700000|2025-07-03 05:15:00|14392.2|14391.2|14392.2|14391.5|14392.2|14391.5|14388.7|14387.5|388
1751520000000|2025-07-03 05:20:00|14391.2|14390.5|14391.9|14390.9|14394.1|14392.8|14389.7|14389|934
1751520300000|2025-07-03 05:25:00|14391.8|14390.8|14389.1|14388.4|14392.4|14391.2|14388.2|14387.5|1166
1751520600000|2025-07-03 05:30:00|14389|14388.3|14388|14387.3|14392.2|14391.5|14386.4|14385.7|1202
1751520900000|2025-07-03 05:35:00|14387.9|14387.2|14387.2|14386.5|14390.4|14389.7|14386|14385.3|1160
1751521200000|2025-07-03 05:40:00|14387.1|14386.4|14386.8|14386.1|14389.1|14388.4|14385.5|14384.8|1130
1751521500000|2025-07-03 05:45:00|14386.9|14386.2|14381.8|14381.1|14387.4|14386.7|14381|14380.3|239
1751521800000|2025-07-03 05:50:00|14381.9|14381.2|14380.1|14379.4|14383.4|14382.7|14379|14378.3|111
1751522100000|2025-07-03 05:55:00|14380|14379.3|14386.9|14386.2|14389.2|14388.5|14377.5|14376.8|266
1751522400000|2025-07-03 06:00:00|14387|14386.3|14380.3|14379.6|14389.2|14388.5|14380.3|14379.6|214
1751522700000|2025-07-03 06:05:00|14379.2|14378.5|14378.2|14377.5|14382|14381.3|14376.7|14375.6|224
1751523000000|2025-07-03 06:10:00|14378.3|14377.6|14384.4|14383.7|14384.8|14384.1|14377.2|14376.5|207
1751523300000|2025-07-03 06:15:00|14383.1|14382.4|14381|14380.3|14387|14385.9|14380.7|14380|155
1751523600000|2025-07-03 06:20:00|14381.2|14380.5|14385.9|14385.2|14387.1|14386.4|14380.9|14380.2|180
1751523900000|2025-07-03 06:25:00|14385.8|14385.1|14390|14389.3|14390.3|14389.6|14382.5|14381.8|124
1751524200000|2025-07-03 06:30:00|14387.8|14387.1|14391.6|14390.9|14393.9|14393.2|14386.9|14386.2|223
1751524500000|2025-07-03 06:35:00|14391.7|14391|14388.8|14388.1|14391.7|14391|14385.7|14385|185
1751524800000|2025-07-03 06:40:00|14389.3|14388.6|14390.1|14389.4|14390.7|14390|14386.8|14386.1|176
1751525100000|2025-07-03 06:45:00|14390.2|14389.5|14385.5|14384.8|14392.9|14392.2|14384.9|14384.2|168
1751525400000|2025-07-03 06:50:00|14385.4|14384.7|14383.2|14382.5|14385.7|14385|14380.6|14379.9|107
1751525700000|2025-07-03 06:55:00|14383.1|14382.4|14377.8|14377.1|14383.2|14382.5|14376|14375.3|171
1751526000000|2025-07-03 07:00:00|14378|14377.3|14377.5|14376.8|14379.9|14379.2|14374.9|14374.2|241
1751526300000|2025-07-03 07:05:00|14377.6|14376.9|14380.2|14379.5|14380.3|14379.6|14376.9|14376.2|188
1751526600000|2025-07-03 07:10:00|14380.4|14379.7|14379|14378.3|14381.8|14381.1|14375.7|14375|275
1751526900000|2025-07-03 07:15:00|14378.9|14378.2|14376.6|14375.9|14382.4|14381.7|14375.4|14374.7|283
1751527200000|2025-07-03 07:20:00|14376.5|14375.8|14373.4|14372.7|14376.8|14376.1|14371.4|14370.7|249
1751527500000|2025-07-03 07:25:00|14373.5|14372.8|14369.4|14368.7|14373.5|14372.8|14369.2|14368.5|233
1751527800000|2025-07-03 07:30:00|14369.3|14368.6|14371.8|14371.1|14373.7|14373|14367.7|14367|239
1751528100000|2025-07-03 07:35:00|14372.1|14371.4|14379.6|14378.9|14380|14379.3|14370.2|14369.5|243
1751528400000|2025-07-03 07:40:00|14379.5|14378.8|14379.3|14378.6|14382|14381.3|14377.3|14376.6|251
1751528700000|2025-07-03 07:45:00|14379.4|14378.7|14384.7|14384|14385.2|14384.5|14379.4|14378.7|250
1751529000000|2025-07-03 07:50:00|14384.5|14383.8|14387.7|14387|14389.4|14388.7|14384.5|14383.8|259
1751529300000|2025-07-03 07:55:00|14387.8|14387.1|14386.2|14385.5|14391.9|14391.2|14384.8|14384.1|278
1751529600000|2025-07-03 08:00:00|14387.3|14386.6|14388.7|14388|14390.2|14389.5|14384.6|14383.9|197
1751529900000|2025-07-03 08:05:00|14389.1|14388.4|14384.7|14384|14389.3|14388.6|14383.3|14382.6|196
1751530200000|2025-07-03 08:10:00|14384.6|14383.9|14385.1|14384.4|14385.5|14384.8|14382.7|14382|239
1751530500000|2025-07-03 08:15:00|14385.2|14384.5|14378.6|14377.9|14388.3|14387.6|14378.3|14377.6|257
1751530800000|2025-07-03 08:20:00|14378.7|14378|14383.4|14382.7|14384.6|14383.9|14377.3|14376.6|233
1751531100000|2025-07-03 08:25:00|14383.8|14383.1|14384.1|14383.4|14387.6|14386.9|14382.5|14381.8|229
1751531400000|2025-07-03 08:30:00|14384.2|14383.5|14382.8|14382.1|14386|14385.3|14380.5|14379.8|275
1751531700000|2025-07-03 08:35:00|14383.1|14382.4|14383.3|14382.6|14388.5|14387.8|14382|14381.3|268
1751532000000|2025-07-03 08:40:00|14383.6|14382.9|14382.8|14382.1|14386.4|14385.7|14381.6|14380.9|237
1751532300000|2025-07-03 08:45:00|14382.2|14381.5|14380.8|14380.1|14383|14382.3|14379.6|14378.9|203
1751532600000|2025-07-03 08:50:00|14381.1|14380.4|14382.3|14381.6|14384.9|14384.2|14380.3|14379.6|281
1751532900000|2025-07-03 08:55:00|14382.5|14381.8|14388.1|14387.4|14388.4|14387.7|14381.9|14381.2|277
1751533200000|2025-07-03 09:00:00|14388.2|14387.5|14384.9|14384.2|14389.8|14389.1|14384.1|14383.4|270
1751533500000|2025-07-03 09:05:00|14385|14384.3|14384.3|14383.6|14387.4|14386.7|14383.2|14382.5|231
1751533800000|2025-07-03 09:10:00|14384.4|14383.7|14386.9|14386.2|14387.3|14386.6|14383.5|14382.8|263
1751534100000|2025-07-03 09:15:00|14387|14386.3|14385.7|14385|14389.1|14388.4|14384|14383.3|234
1751534400000|2025-07-03 09:20:00|14385.6|14384.9|14386.4|14385.7|14389.8|14389.1|14384.5|14383.8|244
1751534700000|2025-07-03 09:25:00|14386.5|14385.8|14387.8|14387.1|14389.2|14388.5|14385.4|14384.7|255
1751535000000|2025-07-03 09:30:00|14387.9|14387.2|14387.9|14387.2|14389|14388.3|14385.5|14384.8|234
1751535300000|2025-07-03 09:35:00|14387.8|14387.1|14388|14387.3|14388.3|14387.6|14386.4|14385.7|224
1751535600000|2025-07-03 09:40:00|14388.1|14387.4|14386.3|14385.6|14389.3|14388.6|14383.3|14382.6|232
1751535900000|2025-07-03 09:45:00|14386.2|14385.5|14386.7|14386|14387.9|14387.2|14384.9|14384.2|190
1751536200000|2025-07-03 09:50:00|14386.5|14385.8|14385.9|14385.2|14388.3|14387.6|14384.9|14384.2|159
1751536500000|2025-07-03 09:55:00|14386.1|14385.4|14386.3|14385.6|14387.9|14387.2|14384.6|14383.9|187
1751536800000|2025-07-03 10:00:00|14386.4|14385.7|14377.2|14376.5|14386.5|14385.8|14376.9|14376.2|183
1751537100000|2025-07-03 10:05:00|14377.6|14376.9|14378.7|14378|14379.4|14378.7|14377.2|14376.5|166
1751537400000|2025-07-03 10:10:00|14378.6|14377.9|14382.5|14381.8|14384.1|14383.4|14378.6|14377.9|199
1751537700000|2025-07-03 10:15:00|14382.6|14381.9|14378.2|14377.5|14382.7|14382|14376.8|14376.1|174
1751538000000|2025-07-03 10:20:00|14378|14377.3|14376.1|14375.4|14378|14377.3|14375.8|14375.1|154
1751538300000|2025-07-03 10:25:00|14375.8|14375.1|14376.7|14376|14378|14377.3|14375.7|14375|232
1751538600000|2025-07-03 10:30:00|14377|14376.3|14374.4|14373.7|14378.7|14378|14374|14373.3|207
1751538900000|2025-07-03 10:35:00|14374.5|14373.8|14378.1|14377.4|14378.8|14378.1|14374.1|14373.4|197
1751539200000|2025-07-03 10:40:00|14378|14377.3|14380.7|14380|14380.9|14380.2|14377.7|14377|186
1751539500000|2025-07-03 10:45:00|14380.6|14379.9|14380.2|14379.5|14380.8|14380.1|14378.8|14378.1|186
1751539800000|2025-07-03 10:50:00|14380.3|14379.6|14382.9|14382.2|14383.2|14382.5|14378.2|14377.5|203
1751540100000|2025-07-03 10:55:00|14382.7|14382|14384.8|14384.1|14386.4|14385.7|14381.3|14380.6|177
1751540400000|2025-07-03 11:00:00|14385|14384.3|14382.3|14381.6|14385.9|14385.2|14381.9|14381.2|147
1751540700000|2025-07-03 11:05:00|14382.5|14381.8|14385.4|14384.7|14386.1|14385.4|14382.5|14381.8|118
1751541000000|2025-07-03 11:10:00|14385.5|14384.8|14386.3|14385.6|14387|14386.3|14384|14383.3|121
1751541300000|2025-07-03 11:15:00|14386.2|14385.5|14385.6|14384.6|14387.3|14386.6|14385.4|14384.2|113
1751541600000|2025-07-03 11:20:00|14385.7|14384.9|14384.6|14383.9|14386.5|14385.8|14382.7|14382|111
1751541900000|2025-07-03 11:25:00|14384.5|14383.8|14383.7|14383|14385.6|14384.9|14382.2|14381.4|94
1751542200000|2025-07-03 11:30:00|14384.5|14383.8|14385|14384.3|14387.4|14386.7|14383.8|14383.1|114
1751542500000|2025-07-03 11:35:00|14385.2|14384.5|14384.5|14383.8|14386.7|14386|14384.1|14383.4|113
1751542800000|2025-07-03 11:40:00|14384.6|14383.9|14386.5|14385.8|14387.1|14386.4|14384.4|14383.7|105
1751543100000|2025-07-03 11:45:00|14386.6|14385.9|14388.3|14387.6|14389.6|14388.9|14385.9|14385.2|115
1751543400000|2025-07-03 11:50:00|14388.5|14387.8|14388|14387.3|14389.7|14389|14387.3|14386.6|112
1751543700000|2025-07-03 11:55:00|14388.2|14387.5|14387.2|14386.5|14390.3|14389.6|14387.2|14386.5|254
1751544000000|2025-07-03 12:00:00|14386.9|14386.2|14386.4|14385.7|14387.6|14386.9|14384.7|14384|195
1751544300000|2025-07-03 12:05:00|14386.5|14385.8|14393.5|14392.8|14393.5|14392.8|14386.3|14385.6|147
1751544600000|2025-07-03 12:10:00|14393.4|14392.7|14390.7|14390|14395.6|14394.9|14390.1|14389.4|523
1751544900000|2025-07-03 12:15:00|14390.6|14389.9|14385.8|14385.1|14392.7|14392|14385.2|14384.5|1022
1751545200000|2025-07-03 12:20:00|14386.3|14385.6|14389|14388.3|14389.5|14388.8|14381.8|14381.1|1243
1751545500000|2025-07-03 12:25:00|14388.9|14388.2|14382.5|14376.5|14392.5|14391.8|14382.5|14376.5|1222
1751545800000|2025-07-03 12:30:00|14381.7|14375.7|14499.7|14499|14509|14508.3|14380.5|14374.5|2578
1751546100000|2025-07-03 12:35:00|14498.7|14498|14480.7|14480|14502.9|14502.2|14478.2|14477.4|2269
1751546400000|2025-07-03 12:40:00|14480.9|14480.2|14506.1|14504.6|14508.3|14507.5|14476|14475.3|1830
1751546700000|2025-07-03 12:45:00|14505.9|14504.9|14518.1|14517.4|14522.7|14522|14505.9|14504.9|1776
1751547000000|2025-07-03 12:50:00|14518|14517.3|14512.9|14512.2|14523.8|14523.1|14505.3|14504|1986
1751547300000|2025-07-03 12:55:00|14512.8|14512.1|14501.2|14500.5|14514|14513.3|14493.4|14492.7|1836
1751547600000|2025-07-03 13:00:00|14500.9|14500.2|14498.1|14497.4|14505.4|14504.7|14492.4|14491.4|1991
1751547900000|2025-07-03 13:05:00|14498.6|14497.9|14503.1|14502.4|14507.2|14506.5|14497.8|14497.1|1724
1751548200000|2025-07-03 13:10:00|14503|14502.3|14499.3|14498.6|14508.6|14506.8|14495.8|14494.2|1925
1751548500000|2025-07-03 13:15:00|14499.1|14498.4|14489.4|14488.7|14499.2|14498.5|14479.2|14478.5|1856
1751548800000|2025-07-03 13:20:00|14489.9|14489.2|14482.7|14482|14490.6|14489.9|14479.6|14478.9|1595
1751549100000|2025-07-03 13:25:00|14482.6|14481.9|14477.4|14476.7|14488.8|14488.1|14476.8|14476.1|1478
1751549400000|2025-07-03 13:30:00|14476.9|14476.2|14478.7|14478|14482.3|14481.6|14473.9|14473.2|1616
1751549700000|2025-07-03 13:35:00|14478.8|14478.1|14481.1|14480.4|14485.2|14484.5|14476.8|14476.1|908
1751550000000|2025-07-03 13:40:00|14480.3|14479.6|14470.8|14468.9|14480.9|14480.2|14468.5|14467.8|563
1751550300000|2025-07-03 13:45:00|14470.6|14468.7|14472.1|14471.4|14472.9|14472.2|14465.8|14465.1|471
1751550600000|2025-07-03 13:50:00|14472.5|14471.8|14464.6|14463.9|14476.1|14475.4|14461.1|14460.4|519
1751550900000|2025-07-03 13:55:00|14464|14463.3|14477.5|14471.5|14480.3|14478.1|14461.3|14460.6|424
1751551200000|2025-07-03 14:00:00|14477.3|14471.3|14492.8|14492.1|14495|14493|14465|14462.4|788
1751551500000|2025-07-03 14:05:00|14493.2|14492.5|14483.7|14481.8|14493.9|14493.2|14481.2|14478.8|833
1751551800000|2025-07-03 14:10:00|14483.6|14481.9|14488.1|14487.4|14488.2|14487.5|14477.1|14475|778
1751552100000|2025-07-03 14:15:00|14488.2|14487.5|14498|14497.3|14498.7|14498|14485|14484.2|713
1751552400000|2025-07-03 14:20:00|14497.9|14497.2|14500.4|14499.7|14503.6|14501.9|14495.4|14493.9|661
1751552700000|2025-07-03 14:25:00|14500.3|14499.6|14488.8|14488.1|14501.1|14500.4|14485.9|14485.2|568
1751553000000|2025-07-03 14:30:00|14488.7|14488|14498.3|14497.6|14500.4|14499.7|14488.5|14487.3|508
1751553300000|2025-07-03 14:35:00|14499.4|14498.7|14500.4|14499.7|14504.9|14504.2|14493.1|14491.5|607
1751553600000|2025-07-03 14:40:00|14500.3|14499.6|14503.4|14502.4|14509.7|14509|14499.9|14499.2|529
1751553900000|2025-07-03 14:45:00|14503.6|14502.6|14503|14502.3|14506.1|14505.3|14501.4|14500.7|506
1751554200000|2025-07-03 14:50:00|14503.2|14502.5|14511.7|14511|14513.8|14513.1|14503.1|14502.4|571
1751554500000|2025-07-03 14:55:00|14512|14511.3|14509.8|14509.1|14513.3|14512.6|14505|14504.3|525
1751554800000|2025-07-03 15:00:00|14509.9|14509.2|14513.2|14512.5|14514.2|14513.5|14507.7|14507|568
1751555100000|2025-07-03 15:05:00|14513|14512.3|14511.4|14510.7|14517|14515.4|14507.6|14506.2|494
1751555400000|2025-07-03 15:10:00|14511.5|14510.8|14499.5|14498.8|14512.5|14511.8|14498.8|14498.1|457
1751555700000|2025-07-03 15:15:00|14499.2|14498.5|14502.6|14501.6|14503.2|14502.5|14497.6|14495.8|426
1751556000000|2025-07-03 15:20:00|14502.5|14501.5|14487.3|14486.6|14503|14501.6|14485.7|14484.6|422
1751556300000|2025-07-03 15:25:00|14487.4|14486.7|14484.7|14484|14490.1|14489.4|14482.6|14481.9|389
1751556600000|2025-07-03 15:30:00|14484.8|14484.1|14486.9|14486.2|14489.4|14488.7|14482|14481.3|297
1751556900000|2025-07-03 15:35:00|14486.8|14486.1|14489|14488.3|14492|14491.3|14486|14485.3|358
1751557200000|2025-07-03 15:40:00|14488.9|14488.2|14492.2|14491.5|14495.2|14494.1|14485.1|14484.4|393
1751557500000|2025-07-03 15:45:00|14492|14491.3|14493.1|14492.4|14495.6|14494.9|14489.3|14487.9|347
1751557800000|2025-07-03 15:50:00|14493|14492.3|14500.1|14499.4|14501.4|14500.7|14492.7|14492|302
1751558100000|2025-07-03 15:55:00|14500|14499.3|14497.1|14496.4|14501.1|14500.4|14496.7|14496|293
1751558400000|2025-07-03 16:00:00|14497|14496.3|14505.6|14504.9|14505.7|14505|14495.1|14494.2|254
1751558700000|2025-07-03 16:05:00|14505.7|14505|14505.2|14504.5|14508.8|14508.1|14504|14503.3|231
1751559000000|2025-07-03 16:10:00|14505.4|14504.7|14502.6|14501.9|14508.1|14507.4|14501.3|14500.6|244
1751559300000|2025-07-03 16:15:00|14502.5|14501.8|14510.3|14509.6|14510.6|14509.9|14501.5|14500.8|242
1751559600000|2025-07-03 16:20:00|14510.2|14509.5|14516.6|14515.9|14520.1|14519.4|14510.1|14509.4|296
1751559900000|2025-07-03 16:25:00|14516.7|14516|14512.9|14512.2|14517|14516.3|14512.7|14511.9|276
1751560200000|2025-07-03 16:30:00|14513|14512.3|14519.1|14518.4|14520.5|14519.2|14512.4|14511.7|283
1751560500000|2025-07-03 16:35:00|14519|14518.3|14519.5|14518.8|14520|14519.3|14517.8|14517.1|211
1751560800000|2025-07-03 16:40:00|14519.6|14518.9|14516|14515.3|14522.1|14521|14514.5|14513.8|309
1751561100000|2025-07-03 16:45:00|14515.9|14515.2|14517.5|14516.8|14517.8|14517.1|14513.7|14513|242
1751561400000|2025-07-03 16:50:00|14517.8|14517.1|14509.4|14508.7|14519|14518.3|14508.9|14508.2|242
1751561700000|2025-07-03 16:55:00|14509.5|14508.8|14505.5|14504.8|14509.8|14509.1|14505.1|14504.4|199
1751562000000|2025-07-03 17:00:00|14505.3|14504.6|14502.8|14502.1|14507.3|14506.6|14499.9|14499.2|171
1751562300000|2025-07-03 17:05:00|14502.2|14501.5|14503.8|14503.1|14503.8|14503.1|14500.8|14500.1|112
1751562600000|2025-07-03 17:10:00|14503.9|14503.2|14505.3|14504.6|14506.3|14505.6|14503.4|14502.7|102
1751562900000|2025-07-03 17:15:00|14505.2|14504.5|14505.5|14504.8|14505.8|14505.1|14504.4|14503.7|102
1751563200000|2025-07-03 17:20:00|14506.7|14506|14503.9|14503.2|14508.1|14507.4|14503.3|14502.6|134
1751563500000|2025-07-03 17:25:00|14503.8|14503.1|14502.2|14501.5|14505.7|14504.2|14502|14501.3|167
1751563800000|2025-07-03 17:30:00|14502.3|14501.6|14505.8|14505.1|14506.9|14506.2|14502.1|14501.4|126
1751564100000|2025-07-03 17:35:00|14505.9|14505.2|14507.7|14507|14509.3|14508.6|14505.4|14504.7|113
1751564400000|2025-07-03 17:40:00|14507.8|14507.1|14508.5|14507.8|14509.4|14508.7|14507.7|14507|121
1751564700000|2025-07-03 17:45:00|14508.4|14507.7|14508.6|14507.9|14508.9|14508|14508|14506.4|119
1751565000000|2025-07-03 17:50:00|14508.5|14507.8|14506.6|14505.9|14508.7|14508|14506.3|14505.6|108
1751565300000|2025-07-03 17:55:00|14506.7|14506|14507.9|14507.2|14508.7|14508|14506.5|14505.8|77
1751565600000|2025-07-03 18:00:00|14507.4|14506.7|14507.4|14506.7|14509.3|14508.6|14507.2|14506.5|90
1751565900000|2025-07-03 18:05:00|14507.3|14506.6|14505.2|14504.5|14507.5|14506.8|14504.7|14504|66
1751566200000|2025-07-03 18:10:00|14505.3|14504.6|14501.9|14501.2|14505.6|14504.9|14501.9|14501.2|109
1751566500000|2025-07-03 18:15:00|14501.8|14501.1|14504.7|14504|14505|14504.3|14501.5|14500.8|144
1751566800000|2025-07-03 18:20:00|14504.8|14504.1|14506.6|14505.9|14506.7|14506|14504.4|14503.7|90
1751567100000|2025-07-03 18:25:00|14506.7|14506|14506.9|14506.2|14507.9|14507.2|14506.4|14505.7|118
1751567400000|2025-07-03 18:30:00|14506.8|14506.1|14506.6|14505.9|14507.9|14507.2|14505.4|14504.7|124
1751567700000|2025-07-03 18:35:00|14506.7|14506|14505.3|14504.6|14506.9|14506.2|14503.8|14503|153
1751568000000|2025-07-03 18:40:00|14505.4|14504.7|14507|14506.3|14507.1|14506.4|14504.7|14504|138
1751568300000|2025-07-03 18:45:00|14507.1|14506.4|14505.5|14504.8|14507.2|14506.5|14505.4|14504.7|127
1751568600000|2025-07-03 18:50:00|14505.4|14504.7|14504.9|14504.2|14506.3|14505.6|14504.6|14503.9|131
1751568900000|2025-07-03 18:55:00|14505|14504.3|14510.9|14510.2|14511.8|14511.1|14504.5|14503.8|107
1751569200000|2025-07-03 19:00:00|14511|14510.3|14510.7|14510|14512|14511.3|14510.5|14509.8|60
1751569500000|2025-07-03 19:05:00|14510.8|14510.1|14511.6|14510.9|14511.9|14511.2|14509.8|14509.1|78
1751569800000|2025-07-03 19:10:00|14511.4|14510.7|14507.6|14506.9|14511.4|14510.7|14507.4|14506.7|156
1751570100000|2025-07-03 19:15:00|14507.5|14506.8|14503|14502.3|14507.5|14506.8|14502.7|14501.2|160
1751570400000|2025-07-03 19:20:00|14502.9|14502.2|14501.7|14501|14503.2|14502.5|14501.4|14500.7|128
1751570700000|2025-07-03 19:25:00|14501.8|14501.1|14502|14501.3|14503|14501.7|14501.6|14500.9|127
1751571000000|2025-07-03 19:30:00|14501.9|14501.2|14502.9|14502.2|14503.7|14503|14501.9|14501.2|108
1751571300000|2025-07-03 19:35:00|14502.8|14502.1|14503.1|14502.4|14503.3|14502.6|14501.5|14500.8|131
1751571600000|2025-07-03 19:40:00|14503.2|14502.5|14502.8|14502.1|14503.4|14502.7|14501.3|14500.6|144
1751571900000|2025-07-03 19:45:00|14502.9|14502.2|14500.2|14499.5|14503|14502.3|14499.6|14498.9|116
1751572200000|2025-07-03 19:50:00|14500.1|14499.4|14499.4|14498.7|14500.2|14499.5|14498.6|14497.9|114
1751572500000|2025-07-03 19:55:00|14499.5|14498.8|14504.4|14503.7|14504.5|14503.8|14499.5|14498.8|102
1751572800000|2025-07-03 20:00:00|14505.5|14504.8|14503.6|14502.9|14509.1|14508.4|14503.6|14502.9|83
1751573100000|2025-07-03 20:05:00|14503.8|14503.1|14504.2|14503.5|14504.5|14503.8|14501.3|14500.6|59
1751573400000|2025-07-03 20:10:00|14504|14503.3|14503.8|14503.1|14505.1|14504.4|14503.5|14502.8|136
1751573700000|2025-07-03 20:15:00|14503.7|14503|14503.6|14501.7|14504|14503|14502.4|14501|121
1751574000000|2025-07-03 20:20:00|14503.8|14501.9|14499.4|14497.4|14504|14502.1|14496.9|14496.1|156
1751574300000|2025-07-03 20:25:00|14499.5|14497.5|14499.3|14497.3|14500.7|14498.2|14498.5|14496.1|157
1751574600000|2025-07-03 20:30:00|14499.2|14497.2|14501|14499.1|14501.4|14499.7|14499|14496.9|178
1751574900000|2025-07-03 20:35:00|14501.1|14499.2|14497.2|14495.6|14501.4|14499.5|14496.6|14495|131
1751575200000|2025-07-03 20:40:00|14497.1|14495.5|14494.2|14492.3|14497.1|14495.5|14491.8|14490.1|195
1751575500000|2025-07-03 20:45:00|14493.9|14492|14494.3|14493.6|14495|14494.1|14492.5|14490.6|244
1751575800000|2025-07-03 20:50:00|14494.2|14493.5|14493.7|14493|14494.4|14493.7|14492.9|14492.2|125
1751576100000|2025-07-03 20:55:00|14494.4|14492.7|14494.6|14491.3|14496.4|14494.7|14494.2|14489.7|122
1751576400000|2025-07-03 21:00:00|14493.6|14490.3|14494.6|14490.4|14494.9|14490.4|14493.6|14489.7|7
1751576700000|2025-07-03 21:05:00|14496|14490.2|14495.5|14490.8|14496.9|14490.8|14494.6|14489|21
1751577000000|2025-07-03 21:10:00|14495|14490.3|14498.3|14491.3|14503|14496|14494.5|14489.8|38
1751577300000|2025-07-03 21:15:00|14499.1|14492.1|14499.3|14492.3|14501.3|14494.3|14498.3|14491.3|62
1751577600000|2025-07-03 21:20:00|14499.6|14492.6|14499.4|14492.4|14500.2|14493.2|14498.9|14491.9|59
1751577900000|2025-07-03 21:25:00|14500.2|14493.2|14499|14495|14500.9|14495.7|14496.8|14491.9|70
1751578200000|2025-07-03 21:30:00|14499.6|14495.7|14499.5|14495.6|14500.5|14496.5|14497.9|14493.9|73
1751578500000|2025-07-03 21:35:00|14499.3|14495.4|14498.5|14494.6|14499.6|14495.7|14498.5|14494.6|77
1751578800000|2025-07-03 21:40:00|14498.6|14494.7|14498.1|14494.2|14499.5|14495.6|14497|14493|70
1751579100000|2025-07-03 21:45:00|14497.6|14493.7|14497.7|14493.5|14498.3|14494.4|14496.7|14492.5|101
1751579400000|2025-07-03 21:50:00|14497.2|14493|14498.2|14492|14498.6|14493.5|14496.7|14491.4|80
1751579700000|2025-07-03 21:55:00|14498.6|14492.4|14497.8|14490.8|14498.6|14492.5|14497.5|14490.8|18
1751580000000|2025-07-03 22:00:00|14497.3|14490.5|14492|14488.1|14497.3|14490.5|14489.9|14487.5|74
1751580300000|2025-07-03 22:05:00|14491.5|14488.6|14492.5|14490.2|14493|14490.7|14490.4|14488|75
1751580600000|2025-07-03 22:10:00|14492.8|14490.3|14496.8|14493.9|14497.9|14495.8|14492.3|14490.2|170
1751580900000|2025-07-03 22:15:00|14495.2|14493.8|14492.8|14491.1|14496.9|14494.2|14492.1|14489.9|162
1751581200000|2025-07-03 22:20:00|14492.6|14490.9|14493.7|14493|14494.6|14493.5|14492.1|14490.7|143
1751581500000|2025-07-03 22:25:00|14493.8|14493.1|14493.5|14492.8|14494.1|14493.4|14492.3|14491.6|139
1751581800000|2025-07-03 22:30:00|14493.4|14492.7|14492.5|14491.8|14497.3|14496.6|14492.1|14491.4|154
1751582100000|2025-07-03 22:35:00|14492.3|14491.6|14491.5|14490.8|14492.9|14492.2|14490.8|14490.1|141
1751582400000|2025-07-03 22:40:00|14491.6|14490.9|14493.5|14492.8|14494.6|14493.9|14490.6|14489.9|109
1751582700000|2025-07-03 22:45:00|14493.2|14492.5|14491.1|14490.4|14493.7|14493|14491.1|14490.4|118
1751583000000|2025-07-03 22:50:00|14491|14490.3|14489.6|14488.9|14491.7|14491|14489.4|14488.7|143
1751583300000|2025-07-03 22:55:00|14489.5|14488.8|14487.7|14487|14490.2|14489.5|14487.7|14487|67
1751583600000|2025-07-03 23:00:00|14487.6|14486.9|14491.9|14491.2|14492|14491.3|14485.7|14485|85
1751583900000|2025-07-03 23:05:00|14492.2|14491.5|14488|14487.3|14492.9|14492.2|14487.6|14486.9|71
1751584200000|2025-07-03 23:10:00|14487.9|14487.2|14486|14485.3|14488.2|14487.5|14486|14485.3|102
1751584500000|2025-07-03 23:15:00|14486.1|14485.4|14487.1|14486.4|14487.3|14486.6|14484.8|14484.1|122
1751584800000|2025-07-03 23:20:00|14487|14486.3|14487.8|14487.1|14489.3|14488.6|14486.8|14486.1|102
1751585100000|2025-07-03 23:25:00|14487.9|14487.2|14486|14485.3|14488.8|14488.1|14484.3|14483.6|153
1751585400000|2025-07-03 23:30:00|14486.1|14485.4|14479.4|14478.7|14487.2|14486.5|14477.7|14477|242
1751585700000|2025-07-03 23:35:00|14479.3|14478.6|14478.2|14477.5|14480|14479.3|14478.1|14477.4|203
1751586000000|2025-07-03 23:40:00|14478.3|14477.6|14475.2|14474.5|14478.5|14477.8|14474.2|14473.5|208
1751586300000|2025-07-03 23:45:00|14475.1|14474.4|14473.9|14473.2|14478.5|14477.8|14473.4|14472.6|224
1751586600000|2025-07-03 23:50:00|14473.5|14472.8|14474.1|14473.4|14475.7|14475|14472.6|14471.9|191
1751586900000|2025-07-03 23:55:00|14474.2|14473.5|14471.4|14470.7|14475.1|14474.4|14469.2|14468.4|201
1751587200000|2025-07-04 00:00:00|14471.6|14470.9|14470.2|14469.5|14478.9|14478.2|14468.8|14468.1|322
1751587500000|2025-07-04 00:05:00|14470.3|14469.6|14469.7|14469|14473|14472.3|14467.7|14467|173
1751587800000|2025-07-04 00:10:00|14469.6|14468.9|14467.7|14467|14470|14469|14466.9|14466.2|225
1751588100000|2025-07-04 00:15:00|14467.9|14467.2|14465.5|14464.8|14468|14467.3|14462.7|14462|273
1751588400000|2025-07-04 00:20:00|14465.8|14465.1|14464.3|14463.6|14468.5|14467.8|14463.5|14462.8|261
1751588700000|2025-07-04 00:25:00|14464.4|14463.7|14466.9|14466.2|14467.8|14467.1|14463.9|14463.2|226
1751589000000|2025-07-04 00:30:00|14466.5|14465.8|14461.7|14461|14466.5|14465.8|14460.8|14460.1|234
1751589300000|2025-07-04 00:35:00|14461.8|14461.1|14461.6|14460.9|14463.8|14463.1|14460.3|14459.6|242
1751589600000|2025-07-04 00:40:00|14461.7|14461|14465.3|14463.8|14467.1|14466|14461.6|14460.9|240
1751589900000|2025-07-04 00:45:00|14464.9|14464.2|14465.4|14464.7|14467.9|14467.2|14464|14463.2|234
1751590200000|2025-07-04 00:50:00|14465.5|14464.8|14458.2|14457.5|14465.5|14464.8|14458|14456.7|452
1751590500000|2025-07-04 00:55:00|14458.7|14458|14461|14460.3|14463.9|14463.2|14457.9|14457.2|270
1751590800000|2025-07-04 01:00:00|14460.9|14460.2|14466.7|14466|14468.8|14468.1|14460.5|14459.8|171
1751591100000|2025-07-04 01:05:00|14466.6|14465.9|14465.1|14464.4|14467.7|14467|14461.4|14460.7|141
1751591400000|2025-07-04 01:10:00|14465|14464.3|14465.6|14464.9|14468.1|14467|14463.6|14462.9|214
1751591700000|2025-07-04 01:15:00|14465.7|14465|14462.1|14460.6|14465.8|14465.1|14458.2|14457.5|240
1751592000000|2025-07-04 01:20:00|14462|14460.5|14465.4|14463.6|14465.9|14465.2|14461.5|14460.4|259
1751592300000|2025-07-04 01:25:00|14465.5|14463.8|14470|14469.3|14471.7|14470.9|14465.3|14463.7|271
1751592600000|2025-07-04 01:30:00|14470.1|14469.4|14473.5|14472.8|14475.1|14474.4|14468.8|14468.1|289
1751592900000|2025-07-04 01:35:00|14473.6|14472.9|14472.9|14472.2|14475.3|14474.6|14471.6|14470.5|248
1751593200000|2025-07-04 01:40:00|14472.4|14471.7|14472.4|14471.7|14475.8|14475.1|14471.7|14471|269
1751593500000|2025-07-04 01:45:00|14471.1|14470.4|14472|14471.3|14472.5|14471.8|14469.2|14468.5|247
1751593800000|2025-07-04 01:50:00|14472.7|14472|14474.1|14473.4|14474.7|14474|14470.3|14469.6|205
1751594100000|2025-07-04 01:55:00|14474.2|14473.5|14476.3|14475.6|14479|14478.3|14474.1|14473.4|271
1751594400000|2025-07-04 02:00:00|14476.2|14475.5|14477.4|14476.7|14479.2|14478.5|14476|14475.3|143
1751594700000|2025-07-04 02:05:00|14477.3|14476.6|14473.3|14472.6|14478.4|14477.7|14472.8|14472.1|150
1751595000000|2025-07-04 02:10:00|14473.2|14472.5|14470.4|14469.7|14474|14473.3|14469.4|14468.7|212
1751595300000|2025-07-04 02:15:00|14470.3|14469.6|14471.2|14470.5|14473.8|14473.1|14469.8|14469.1|183
1751595600000|2025-07-04 02:20:00|14471.1|14470.4|14470.4|14469.7|14472.8|14472.1|14470.1|14469.4|186
1751595900000|2025-07-04 02:25:00|14470.5|14469.8|14464|14463.3|14470.5|14469.8|14463.3|14462.6|181
1751596200000|2025-07-04 02:30:00|14463.6|14462.9|14460.8|14460.1|14463.6|14462.9|14460.2|14459.5|220
1751596500000|2025-07-04 02:35:00|14460.9|14460.2|14462.8|14462.1|14464.5|14463.8|14460.4|14459.7|213
1751596800000|2025-07-04 02:40:00|14463.2|14462.5|14461.7|14461|14464.1|14463.4|14460.6|14459.9|150
1751597100000|2025-07-04 02:45:00|14461.8|14461.1|14461.7|14461|14462.9|14462.2|14460.4|14459.7|121
1751597400000|2025-07-04 02:50:00|14461.5|14460.8|14464.5|14463.8|14466.1|14465.4|14461.5|14460.8|162
1751597700000|2025-07-04 02:55:00|14464.4|14463.7|14465.7|14465|14466.4|14465.7|14463|14462.3|169
1751598000000|2025-07-04 03:00:00|14465.8|14465.1|14462.2|14461.5|14467.5|14466.8|14461.5|14460.8|137
1751598300000|2025-07-04 03:05:00|14462|14461.3|14460.1|14459.4|14462.1|14461.4|14458.1|14457.4|106
1751598600000|2025-07-04 03:10:00|14460|14459.3|14457.7|14457|14460.4|14459.7|14457.6|14456.9|77
1751598900000|2025-07-04 03:15:00|14457.9|14457.2|14453.2|14452.5|14458.3|14457.6|14452.1|14451.4|138
1751599200000|2025-07-04 03:20:00|14453.1|14452.4|14451.2|14450.5|14455.3|14454.6|14450.6|14449.9|63
1751599500000|2025-07-04 03:25:00|14450.8|14450.1|14451.7|14451|14452.8|14452.1|14450.2|14449.5|63
1751599800000|2025-07-04 03:30:00|14451.6|14450.9|14448.6|14447.9|14451.6|14450.9|14446.3|14445.6|135
1751600100000|2025-07-04 03:35:00|14448.7|14448|14449.2|14448.5|14452.4|14451.7|14448.7|14448|94
1751600400000|2025-07-04 03:40:00|14449.3|14448.6|14449.5|14448.8|14450.7|14450|14448.4|14447.7|97
1751600700000|2025-07-04 03:45:00|14449.4|14448.7|14450.9|14450.2|14450.9|14450.2|14448.1|14447.4|57
1751601000000|2025-07-04 03:50:00|14451|14450.3|14449.4|14448.7|14451|14450.3|14448.1|14447.4|72
1751601300000|2025-07-04 03:55:00|14449.5|14448.8|14453|14452.3|14453.1|14452.4|14448.7|14448|68
1751601600000|2025-07-04 04:00:00|14453.1|14452.4|14448.6|14447.9|14453.4|14452.7|14447.6|14446.9|78
1751601900000|2025-07-04 04:05:00|14449.3|14448.6|14447.8|14447.1|14449.3|14448.6|14447.4|14446.7|74
1751602200000|2025-07-04 04:10:00|14447.9|14447.2|14449.6|14448.9|14450|14449.3|14447.3|14446.6|88
1751602500000|2025-07-04 04:15:00|14449.8|14449.1|14443.7|14443|14450.4|14449.7|14443.3|14442.6|78
1751602800000|2025-07-04 04:20:00|14443.4|14442.7|14437.3|14436.6|14443.5|14442.8|14433.9|14433.2|213
1751603100000|2025-07-04 04:25:00|14437.2|14436.5|14444.4|14443.7|14444.6|14443.8|14436.4|14435.7|141
1751603400000|2025-07-04 04:30:00|14444.5|14443.8|14441.7|14441|14445.3|14444.6|14440.9|14440.2|100
1751603700000|2025-07-04 04:35:00|14441.8|14441.1|14435.2|14434.5|14441.9|14441.1|14435|14434.3|114
1751604000000|2025-07-04 04:40:00|14435.4|14434.7|14437.2|14436.5|14439.3|14438.6|14433.1|14432.4|136
1751604300000|2025-07-04 04:45:00|14436.9|14436.2|14435.8|14435.1|14441|14440.3|14435.7|14435|127
1751604600000|2025-07-04 04:50:00|14435.9|14435.2|14437.3|14436.6|14442.3|14441.6|14434.3|14433.6|202
1751604900000|2025-07-04 04:55:00|14437.4|14436.7|14438.4|14437.7|14441.4|14440.7|14436.9|14436.2|157
1751605200000|2025-07-04 05:00:00|14438.3|14437.6|14437.7|14437|14439.2|14438.5|14435.5|14434.8|114
1751605500000|2025-07-04 05:05:00|14437.6|14436.9|14438.9|14438.2|14440.6|14439.9|14436.4|14435.7|107
1751605800000|2025-07-04 05:10:00|14438.5|14437.8|14436.9|14436.2|14438.9|14438.2|14436.3|14435.6|143
1751606100000|2025-07-04 05:15:00|14437|14436.3|14436.9|14436.2|14438.7|14438|14435.5|14434.8|361
1751606400000|2025-07-04 05:20:00|14436.8|14436.1|14437.1|14436.4|14438.2|14437.5|14435.2|14434.5|914
1751606700000|2025-07-04 05:25:00|14437.3|14436.6|14438|14437.3|14439|14438.3|14437.1|14436.4|1059
1751607000000|2025-07-04 05:30:00|14438.1|14437.4|14437.7|14437|14438.7|14438|14435.4|14434.7|1070
1751607300000|2025-07-04 05:35:00|14437.8|14437.1|14433.4|14432.7|14438|14437.3|14431.9|14431.2|1073
1751607600000|2025-07-04 05:40:00|14433.3|14432.6|14437.5|14436.8|14437.8|14437.1|14433.3|14432.6|1080
1751607900000|2025-07-04 05:45:00|14437.6|14436.9|14431.6|14430.9|14437.6|14436.9|14431.6|14430.9|201
1751608200000|2025-07-04 05:50:00|14431.8|14431.1|14432.4|14431.7|14433.8|14433.1|14430.8|14429.7|160
1751608500000|2025-07-04 05:55:00|14432.3|14431.6|14433.7|14433|14434.5|14433.8|14431.7|14431|96
1751608800000|2025-07-04 06:00:00|14433.4|14432.7|14442.1|14441.4|14443.6|14442.9|14433.2|14432.5|209
1751609100000|2025-07-04 06:05:00|14441.9|14441.2|14436.8|14436.1|14441.9|14441.2|14434.8|14434.1|187
1751609400000|2025-07-04 06:10:00|14436.7|14436|14430|14429.3|14436.7|14436|14429.9|14429.2|183
1751609700000|2025-07-04 06:15:00|14430.1|14429.4|14424.4|14423.7|14430.8|14429.4|14423.9|14423.2|171
1751610000000|2025-07-04 06:20:00|14424.5|14423.8|14419.7|14419|14426.8|14425.2|14419|14418.3|227
1751610300000|2025-07-04 06:25:00|14419.3|14418.6|14428.2|14427.5|14429.1|14428.4|14419.1|14418.4|192
1751610600000|2025-07-04 06:30:00|14428.1|14427.4|14429.4|14428.7|14429.7|14429|14423.9|14423.2|155
1751610900000|2025-07-04 06:35:00|14429.6|14428.9|14428.2|14427.5|14430|14429.3|14425|14424.3|138
1751611200000|2025-07-04 06:40:00|14428.3|14427.6|14424.1|14423.4|14428.3|14427.6|14422.3|14421.6|165
1751611500000|2025-07-04 06:45:00|14423.1|14422.4|14431.5|14430.8|14432.9|14432.2|14422.1|14421.4|172
1751611800000|2025-07-04 06:50:00|14431.4|14430.7|14429.4|14428.7|14434.2|14433.5|14429.1|14428.4|155
1751612100000|2025-07-04 06:55:00|14428.6|14427.9|14425.3|14424.6|14428.9|14428|14423.5|14422.8|206
1751612400000|2025-07-04 07:00:00|14425.1|14424.4|14433.5|14432.8|14435|14434.3|14424.4|14423.7|315
1751612700000|2025-07-04 07:05:00|14433.6|14432.9|14438.4|14437.7|14440.6|14439.9|14433.6|14432.9|267
1751613000000|2025-07-04 07:10:00|14438.3|14437.6|14440.2|14439.5|14442.1|14441.4|14435.2|14434.5|330
1751613300000|2025-07-04 07:15:00|14440.1|14439.4|14437.8|14437.1|14441.6|14440.9|14434.9|14434.2|291
1751613600000|2025-07-04 07:20:00|14437.6|14436.9|14434.4|14433.7|14439.9|14439.2|14433|14432.3|316
1751613900000|2025-07-04 07:25:00|14434.2|14433.5|14436|14435.3|14437.3|14436.6|14432.8|14432.1|255
1751614200000|2025-07-04 07:30:00|14435.8|14435.1|14435.1|14434.4|14439.2|14438.5|14434.3|14433.6|314
1751614500000|2025-07-04 07:35:00|14434.8|14434.1|14439.5|14438.8|14441.6|14440.9|14432.4|14431.7|295
1751614800000|2025-07-04 07:40:00|14439.4|14438.7|14441.4|14440.7|14442.1|14441.4|14436.2|14435.5|324
1751615100000|2025-07-04 07:45:00|14441.3|14440.6|14433.2|14432.5|14441.8|14441.1|14432.6|14431.9|312
1751615400000|2025-07-04 07:50:00|14433|14432.3|14436.9|14436.2|14439.1|14438.4|14432.8|14432.1|244
1751615700000|2025-07-04 07:55:00|14437.7|14437|14441.5|14440.8|14443.5|14442.8|14437.4|14436.7|243
1751616000000|2025-07-04 08:00:00|14441.4|14440.7|14434.8|14434.1|14442.3|14441.6|14434.4|14433.7|157
1751616300000|2025-07-04 08:05:00|14434.4|14433.7|14435.6|14434.9|14440.1|14439.4|14433.8|14433.1|192
1751616600000|2025-07-04 08:10:00|14435.8|14435.1|14435.3|14434.6|14438.1|14437.4|14434.7|14434|226
1751616900000|2025-07-04 08:15:00|14435.8|14435.1|14432.6|14431.9|14436|14435.3|14428.8|14428.1|298
1751617200000|2025-07-04 08:20:00|14431.9|14431.2|14435.7|14435|14438.9|14438.2|14431.9|14431.2|270
1751617500000|2025-07-04 08:25:00|14435.9|14435.2|14438.7|14438|14439.4|14438.5|14435.8|14435|235
1751617800000|2025-07-04 08:30:00|14438.5|14437.8|14436.6|14435.9|14440.6|14439.9|14434.3|14433.6|230
1751618100000|2025-07-04 08:35:00|14436.5|14435.8|14436.5|14435.8|14437.7|14437|14434.5|14433.8|248
1751618400000|2025-07-04 08:40:00|14436.1|14435.4|14436.7|14436|14440.1|14439.4|14435.2|14434.5|223
1751618700000|2025-07-04 08:45:00|14436.6|14435.9|14436.1|14435.4|14436.6|14435.9|14432.8|14432.1|190
1751619000000|2025-07-04 08:50:00|14436.2|14435.5|14436.2|14435.5|14438.1|14437.4|14433.6|14432.9|179
1751619300000|2025-07-04 08:55:00|14436.6|14435.9|14434.9|14434.2|14438.4|14437.5|14434.9|14434.2|205
1751619600000|2025-07-04 09:00:00|14435|14434.3|14436.7|14436|14437.9|14437.2|14431.5|14430.8|198
1751619900000|2025-07-04 09:05:00|14436.8|14436.1|14435|14434.3|14438.1|14437.4|14434.7|14434|168
1751620200000|2025-07-04 09:10:00|14435.1|14434.4|14433.8|14433.1|14436.5|14435.8|14432|14431.3|266
1751620500000|2025-07-04 09:15:00|14433.7|14433|14430.8|14430.1|14434.1|14433.4|14427.8|14427.1|251
1751620800000|2025-07-04 09:20:00|14430.6|14429.9|14431.7|14431|14433.5|14432.8|14430.6|14429.9|179
1751621100000|2025-07-04 09:25:00|14431.6|14430.9|14431.3|14430.6|14432.6|14431.9|14429.6|14428.9|195
1751621400000|2025-07-04 09:30:00|14431|14430.3|14431.9|14431.2|14434.1|14433.4|14430.2|14429.5|228
1751621700000|2025-07-04 09:35:00|14432.1|14431.4|14434.3|14433.6|14434.8|14434.1|14431|14430.3|208
1751622000000|2025-07-04 09:40:00|14434.5|14433.8|14434.5|14433.8|14437|14436.3|14432.1|14431.4|260
1751622300000|2025-07-04 09:45:00|14434.6|14433.9|14432|14431.3|14434.8|14434.1|14431.7|14431|227
1751622600000|2025-07-04 09:50:00|14431.6|14430.9|14433.4|14432.7|14435.2|14434.5|14431.2|14430.5|218
1751622900000|2025-07-04 09:55:00|14433.5|14432.8|14431.6|14430.9|14434|14433.3|14431.1|14430.4|157
1751623200000|2025-07-04 10:00:00|14431.7|14431|14433|14432.3|14434.7|14434|14431.5|14430.8|137
1751623500000|2025-07-04 10:05:00|14432.6|14431.9|14433.2|14432.5|14434.8|14434.1|14431.9|14431.2|147
1751623800000|2025-07-04 10:10:00|14433.3|14432.6|14432.4|14431.7|14435.4|14434.7|14432.2|14431.5|172
1751624100000|2025-07-04 10:15:00|14432.3|14431.6|14431.4|14430.7|14434|14433.3|14428.6|14427.9|141
1751624400000|2025-07-04 10:20:00|14432|14431.3|14433.9|14433.2|14435.2|14434.5|14430.7|14430|206
1751624700000|2025-07-04 10:25:00|14433.8|14433.1|14433.9|14433.2|14434.3|14433.6|14431.5|14430.8|199
1751625000000|2025-07-04 10:30:00|14433.8|14433.1|14436.7|14436|14437.7|14437|14432.8|14432.1|251
1751625300000|2025-07-04 10:35:00|14436.6|14435.9|14437.5|14436.8|14438.8|14437.8|14436|14435.3|213
1751625600000|2025-07-04 10:40:00|14437.4|14436.7|14436.4|14435.7|14437.9|14437.2|14436.1|14435.4|195
1751625900000|2025-07-04 10:45:00|14436.5|14435.8|14436.4|14435.7|14439.2|14438.5|14435.8|14435.1|182
1751626200000|2025-07-04 10:50:00|14436.6|14435|14435|14434.3|14437|14436.3|14434.5|14433.8|227
1751626500000|2025-07-04 10:55:00|14435.2|14434.5|14435.3|14433.8|14435.3|14434.5|14432.7|14432|175
1751626800000|2025-07-04 11:00:00|14435.1|14434.1|14435.1|14434.4|14436.6|14435.9|14434|14433.3|115
1751627100000|2025-07-04 11:05:00|14435.2|14434.5|14433.3|14432.6|14435.5|14434.8|14432.5|14431.8|82
1751627400000|2025-07-04 11:10:00|14433.4|14432.7|14434.9|14433.2|14435|14433.6|14431.9|14430.9|91
1751627700000|2025-07-04 11:15:00|14435.2|14433.5|14431.5|14430.8|14435.2|14433.7|14431.4|14430.7|89
1751628000000|2025-07-04 11:20:00|14432.2|14431.5|14432.6|14431.9|14436.3|14434.9|14431.3|14430.6|111
1751628300000|2025-07-04 11:25:00|14432.8|14432.1|14434.8|14434.1|14435.2|14434.5|14432.7|14432|80
1751628600000|2025-07-04 11:30:00|14434.9|14434.2|14434.3|14433.6|14435.2|14434.5|14433.1|14432.4|78
1751628900000|2025-07-04 11:35:00|14434.1|14433.4|14432.8|14432.1|14434.2|14433.5|14432.4|14431.7|81
1751629200000|2025-07-04 11:40:00|14432.7|14432|14435.3|14434.6|14435.9|14435.2|14432.7|14432|79
1751629500000|2025-07-04 11:45:00|14435.4|14434.7|14436|14435|14436.3|14435.6|14434.6|14433.9|88
1751629800000|2025-07-04 11:50:00|14435.8|14435.1|14436.9|14436.2|14436.9|14436.2|14435|14434.3|136
1751630100000|2025-07-04 11:55:00|14437|14436.3|14439.6|14438.9|14440.3|14439.6|14437|14436.3|179
1751630400000|2025-07-04 12:00:00|14439.3|14438.6|14438.5|14437.8|14439.7|14439|14436.6|14435.9|105
1751630700000|2025-07-04 12:05:00|14438.4|14437.7|14440.2|14439.5|14441.8|14441.1|14437.8|14437.1|120
1751631000000|2025-07-04 12:10:00|14440.1|14439.4|14439.8|14439.1|14441.6|14440.9|14439.6|14438.9|110
1751631300000|2025-07-04 12:15:00|14439.5|14438.8|14437.8|14437.1|14440.8|14440.1|14436.9|14435.9|77
1751631600000|2025-07-04 12:20:00|14437.7|14437|14441.1|14440.4|14442.4|14441.1|14436.7|14436|110
1751631900000|2025-07-04 12:25:00|14441.7|14441|14443.9|14443.2|14445.3|14444.6|14441.6|14440.9|107
1751632200000|2025-07-04 12:30:00|14443.8|14443.1|14441.7|14441|14444.3|14443.6|14439.8|14439.1|147
1751632500000|2025-07-04 12:35:00|14441.8|14441.1|14442.5|14441.8|14443.4|14442.2|14440.4|14439.7|102
1751632800000|2025-07-04 12:40:00|14442.8|14442.1|14441.9|14441.2|14443.2|14442.5|14439.6|14438.9|85
1751633100000|2025-07-04 12:45:00|14442.4|14441.7|14443.1|14442.4|14445.4|14444.7|14442.4|14441.7|123
1751633400000|2025-07-04 12:50:00|14443|14442.3|14440.7|14440|14443|14442.3|14438.6|14437.9|104
1751633700000|2025-07-04 12:55:00|14440.8|14440.1|14442.6|14441.9|14443.4|14442.7|14440.8|14440.1|91
1751634000000|2025-07-04 13:00:00|14442.5|14441.8|14442.9|14442.2|14443.6|14442.9|14441.2|14440.5|104
1751634300000|2025-07-04 13:05:00|14443|14442.3|14439.8|14439.1|14443|14442.3|14438.8|14438.1|83
1751634600000|2025-07-04 13:10:00|14440|14439.3|14446|14445.3|14446.1|14445.4|14439.9|14439.2|92
1751634900000|2025-07-04 13:15:00|14445.8|14445.1|14445|14444.3|14446.2|14445.5|14443.4|14442.7|68
1751635200000|2025-07-04 13:20:00|14444.8|14444.1|14446.9|14446.2|14447.8|14447.1|14444.2|14443.5|82
1751635500000|2025-07-04 13:25:00|14446.7|14446|14449.2|14448.5|14449.7|14449|14445.5|14444.8|110
1751635800000|2025-07-04 13:30:00|14450|14449.3|14449.3|14448.6|14451|14450.3|14448.3|14447.6|149
1751636100000|2025-07-04 13:35:00|14449.4|14448.7|14444.8|14444.1|14449.5|14448.8|14444.1|14443.4|129
1751636400000|2025-07-04 13:40:00|14445.1|14444.4|14445.3|14444.6|14447.8|14447.1|14443.9|14443.2|182
1751636700000|2025-07-04 13:45:00|14445.2|14444.5|14445.8|14445.1|14448.9|14448.2|14444.7|14444|121
1751637000000|2025-07-04 13:50:00|14446|14445.3|14445|14444.3|14448.9|14448.2|14444.7|14444|108
1751637300000|2025-07-04 13:55:00|14445.2|14444.5|14446.2|14445.5|14447|14446.3|14444.4|14443.7|164
1751637600000|2025-07-04 14:00:00|14446.1|14445.4|14443.3|14442.6|14447.3|14446.6|14443.3|14442.6|201
1751637900000|2025-07-04 14:05:00|14443.1|14442.4|14446|14445.3|14446.2|14445.5|14441.2|14440.5|182
1751638200000|2025-07-04 14:10:00|14446.1|14445.4|14446.6|14445.9|14448.2|14447.5|14444.6|14443.9|253
1751638500000|2025-07-04 14:15:00|14446.7|14446|14447.4|14446.7|14447.7|14447|14445|14444.3|212
1751638800000|2025-07-04 14:20:00|14447.5|14446.8|14446|14445.3|14447.7|14447|14443.9|14443|224
1751639100000|2025-07-04 14:25:00|14446.1|14445.4|14445.3|14444.6|14446.4|14445.7|14442.9|14442.2|195
1751639400000|2025-07-04 14:30:00|14445.2|14444.5|14448.9|14448.2|14449.7|14449|14444.2|14443.5|208
1751639700000|2025-07-04 14:35:00|14449|14448.3|14451.2|14450.5|14452.6|14451.9|14447.6|14446.9|190
1751640000000|2025-07-04 14:40:00|14451|14450.3|14452.8|14452.1|14453.3|14452.6|14449.9|14449.2|213
1751640300000|2025-07-04 14:45:00|14452.7|14452|14455.8|14455.1|14456.5|14455.8|14452.7|14452|226
1751640600000|2025-07-04 14:50:00|14455.9|14455.2|14454|14453.3|14456.4|14455.7|14453|14452.3|257
1751640900000|2025-07-04 14:55:00|14453.9|14453.2|14452.3|14451.6|14457.6|14456.9|14450.9|14450.2|315
1751641200000|2025-07-04 15:00:00|14452.4|14451.7|14453.8|14453.1|14455.7|14455|14451.5|14450.8|229
1751641500000|2025-07-04 15:05:00|14454.3|14453.6|14452.8|14452.1|14454.9|14454.2|14451|14450.3|182
1751641800000|2025-07-04 15:10:00|14453.2|14452.5|14454.4|14453.7|14455.3|14454.6|14451.8|14451.1|216
1751642100000|2025-07-04 15:15:00|14454.5|14453.8|14452.3|14451.6|14455.4|14454.7|14451.2|14450.5|168
1751642400000|2025-07-04 15:20:00|14452.8|14452.1|14451.6|14450.9|14454.3|14453.6|14451.1|14450.4|175
1751642700000|2025-07-04 15:25:00|14451.7|14451|14452.3|14451.6|14454.4|14453.7|14451|14450.3|143
1751643000000|2025-07-04 15:30:00|14452.4|14451.7|14454.1|14453.4|14454.4|14453.7|14451.7|14451|153
1751643300000|2025-07-04 15:35:00|14454|14453.3|14452.6|14451.9|14454.2|14453.5|14451.3|14450.6|169
1751643600000|2025-07-04 15:40:00|14452.5|14451.8|14454.8|14454.1|14455.7|14455|14452.5|14451.8|153
1751643900000|2025-07-04 15:45:00|14454.5|14453.8|14454.1|14453.4|14455.2|14454.5|14453.7|14453|128
1751644200000|2025-07-04 15:50:00|14454.2|14453.5|14453|14452.3|14454.3|14453.6|14451.7|14451|174
1751644500000|2025-07-04 15:55:00|14453.1|14452.4|14453.7|14453|14454.9|14454.2|14452.6|14451.9|193
1751644800000|2025-07-04 16:00:00|14453.6|14452.9|14453.3|14452.6|14455|14454.3|14452.5|14451.8|85
1751645100000|2025-07-04 16:05:00|14453.4|14452.7|14453.8|14453.1|14453.8|14453.1|14451.6|14450.9|90
1751645400000|2025-07-04 16:10:00|14453.7|14453|14452.2|14451.5|14453.8|14453.1|14451.9|14451.2|152
1751645700000|2025-07-04 16:15:00|14452.3|14451.6|14451|14450.3|14453.5|14452.8|14450.4|14449.7|149
1751646000000|2025-07-04 16:20:00|14450.9|14450.2|14450.3|14449.6|14452|14451.3|14450.1|14449.4|178
1751646300000|2025-07-04 16:25:00|14450.2|14449.5|14448.7|14448|14450.3|14449.6|14448.6|14447.9|252
1751646600000|2025-07-04 16:30:00|14448.6|14447.9|14451.4|14450.7|14451.4|14450.7|14448.4|14447.7|190
1751646900000|2025-07-04 16:35:00|14451.5|14450.8|14450.8|14450.1|14451.5|14450.8|14450.1|14449.4|118
1751647200000|2025-07-04 16:40:00|14450.9|14450.2|14450.8|14450.1|14451.3|14450.6|14450.2|14449.5|190
1751647500000|2025-07-04 16:45:00|14450.7|14450|14450.4|14449.7|14451.2|14450.5|14449.9|14449.2|200
1751647800000|2025-07-04 16:50:00|14450.5|14449.8|14450.7|14450|14451.5|14450.8|14449.6|14448.9|199
1751648100000|2025-07-04 16:55:00|14451.3|14450.6|14450.1|14449.4|14451.8|14450.8|14449.7|14449|135
1751648400000|2025-07-04 17:00:00|14450|14449.3|14450.4|14448.6|14452.4|14451.2|14448.3|14446.8|245
1751648700000|2025-07-04 17:05:00|14450.3|14448.5|14451.1|14450.4|14452.4|14451|14449.7|14447.9|421
1751649000000|2025-07-04 17:10:00|14450.5|14449.8|14450.5|14449.5|14452.4|14450.7|14450|14448.5|191
1751649300000|2025-07-04 17:15:00|14450.8|14449|14450.8|14450.1|14452.9|14451|14450.2|14448.6|236
1751649600000|2025-07-04 17:20:00|14450.7|14450|14449.1|14448.4|14450.7|14450|14448.3|14447.6|162
1751649900000|2025-07-04 17:25:00|14449|14448.3|14449.8|14449.1|14449.8|14449.1|14448.5|14447.8|206
1751650200000|2025-07-04 17:30:00|14449.9|14449.2|14449.3|14448.6|14451|14449.8|14448.7|14447.8|227
1751650500000|2025-07-04 17:35:00|14449.1|14448.4|14448.3|14447.6|14450.2|14449.3|14448.3|14446.7|286
1751650800000|2025-07-04 17:40:00|14448.2|14447.5|14448.3|14447.3|14449.5|14448|14447.8|14446.6|239
1751651100000|2025-07-04 17:45:00|14448.2|14447.2|14448.1|14447.4|14448.9|14447.9|14447.7|14447|156
1751651400000|2025-07-04 17:50:00|14448.2|14447.5|14448.3|14447.6|14448.7|14448|14447.3|14446.6|231
1751651700000|2025-07-04 17:55:00|14448.2|14447.5|14447.9|14447.2|14448.6|14447.9|14447.5|14446.8|71
1751652000000|2025-07-04 18:00:00|14448|14447.3|14451.1|14450.4|14452.2|14451.5|14448|14447.3|40
1751652300000|2025-07-04 18:05:00|14451|14450.3|14450.4|14449.7|14451.3|14450.6|14450.2|14449.5|117
1751652600000|2025-07-04 18:10:00|14450.3|14449.6|14449.1|14448.4|14450.7|14450|14448.7|14448|159
1751652900000|2025-07-04 18:15:00|14449.2|14448.5|14449.3|14448.6|14449.9|14449.2|14449|14448.3|88
1751653200000|2025-07-04 18:20:00|14449.4|14448.7|14449.4|14448.4|14450.5|14449.2|14449.2|14447.9|101
1751653500000|2025-07-04 18:25:00|14449.3|14448.3|14449.8|14449.1|14450|14449.2|14449.2|14448.2|31
1751653800000|2025-07-04 18:30:00|14449.9|14449.2|14449.5|14448.8|14449.9|14449.2|14448.5|14447.8|92
1751654100000|2025-07-04 18:35:00|14449.4|14448.7|14449.9|14449.2|14450.3|14449.4|14448.9|14448|158
1751654400000|2025-07-04 18:40:00|14449.8|14449.1|14449.2|14448.5|14450.4|14449.7|14448.6|14447.9|457
1751654700000|2025-07-04 18:45:00|14449.1|14448.4|14449.2|14448.5|14449.4|14448.7|14447.9|14447.2|99
1751655000000|2025-07-04 18:50:00|14449.4|14448.7|14449.5|14448.8|14449.9|14449.2|14448.4|14447.7|193
1751655300000|2025-07-04 18:55:00|14449.6|14448.9|14448.5|14447.8|14449.7|14449|14448.4|14447.7|127
1751655600000|2025-07-04 19:00:00|14448.4|14447.7|14448.3|14447.6|14449.4|14448.7|14448.2|14447.5|61
1751655900000|2025-07-04 19:05:00|14448.1|14447.4|14449.8|14449.1|14450.3|14449.6|14447.7|14447|146
1751656200000|2025-07-04 19:10:00|14449.9|14449.2|14448.4|14447.7|14451.6|14450.9|14444.2|14443.2|317
1751656500000|2025-07-04 19:15:00|14448.5|14447.8|14451.6|14450.9|14451.8|14451.1|14448.2|14447.5|399
1751656800000|2025-07-04 19:20:00|14451.4|14450.7|14450.3|14449.6|14452.5|14451.8|14449.9|14449.2|225
1751657100000|2025-07-04 19:25:00|14451.6|14450.9|14450.4|14449.7|14451.7|14451|14449.6|14448.9|237
1751657400000|2025-07-04 19:30:00|14450.1|14449.4|14450.4|14449.4|14451.3|14449.9|14449.7|14448.6|233
1751657700000|2025-07-04 19:35:00|14451.3|14449.6|14451|14450|14452.7|14452|14449.5|14448.2|280
1751658000000|2025-07-04 19:40:00|14451.2|14449.5|14451.5|14450.8|14452.2|14450.9|14450.3|14448.6|393
1751658300000|2025-07-04 19:45:00|14451.4|14450.7|14451.3|14450.6|14452.2|14451.1|14450.4|14449.7|231
1751658600000|2025-07-04 19:50:00|14451.2|14450.5|14451.5|14450.5|14453.7|14451.5|14450.8|14449.6|217
1751658900000|2025-07-04 19:55:00|14452.4|14449.4|14457.8|14456.8|14461|14458.3|14452|14449.4|320
1751659200000|2025-07-04 20:00:00|14457.1|14456.4|14456.5|14453.8|14459.8|14458.2|14454.5|14451.8|258
1751659500000|2025-07-04 20:05:00|14456.3|14454.1|14454.3|14448.3|14457.7|14454.1|14452.1|14446.8|318
1751659800000|2025-07-04 20:10:00|14454.8|14448.8|14455.3|14454.6|14458.2|14455.2|14453.3|14447.8|325
1751660100000|2025-07-04 20:15:00|14455.2|14454.5|14452.7|14446.7|14457.6|14456.9|14449.2|14443.2|408
1751660400000|2025-07-04 20:20:00|14452.6|14446.6|14452.3|14446.3|14454.7|14448.7|14449.1|14443.1|475
1751660700000|2025-07-04 20:25:00|14453.2|14447.2|14458.6|14453.2|14460.5|14455.1|14452.7|14446.7|341
1751661000000|2025-07-04 20:30:00|14458.9|14452.9|14453.5|14447.5|14459|14453.6|14450.5|14444.5|220
1751661300000|2025-07-04 20:35:00|14453.3|14447.3|14455.3|14454.3|14456.9|14455.9|14451.2|14445.2|253
1751661600000|2025-07-04 20:40:00|14455.1|14454.1|14452|14446|14455.3|14454.3|14451.7|14445.7|117
1751661900000|2025-07-04 20:45:00|14452.5|14446.5|14453.1|14447.1|14453.7|14447.7|14452.5|14446.5|62
1751662200000|2025-07-04 20:50:00|14453.5|14447.5|14456.7|14455.7|14458|14456.2|14451.4|14445.4|148
1751662500000|2025-07-04 20:55:00|14457.3|14455.3|14452.8|14445.8|14458|14456|14449.3|14442.3|85
1751832000000|2025-07-06 20:00:00|14449.3|14442.3|14446.9|14439.3|14450|14442.3|14446.9|14436.7|6
1751832600000|2025-07-06 20:10:00|14447.9|14440.3|14448.3|14439|14451|14440.3|14447.9|14439|4
1751832900000|2025-07-06 20:15:00|14451||14451||14451||14451||1
1751833200000|2025-07-06 20:20:00|14447.9|14441.9|14447.9|14441.9|14447.9|14441.9|14447.9|14441.9|1
1751833500000|2025-07-06 20:25:00||14441.7||14441.7||14441.7||14441.7|1
1751833800000|2025-07-06 20:30:00|14451|14439|14447.9|14441.7|14451|14441.7|14447.9|14439|2
1751834100000|2025-07-06 20:35:00|14451|14439|14452.4|14441.3|14454.1|14442.1|14447.9|14439|8
1751834400000|2025-07-06 20:40:00|14452.8|14440.8|14452.8|14440.8|14452.8|14440.8|14452.8|14440.8|1
1751834700000|2025-07-06 20:45:00|14452.4|14441.3|14452.4|14441.3|14452.4|14441.3|14452.4|14441.3|1
1751835000000|2025-07-06 20:50:00|14452.8|14440.8|14452.8|14440.8|14452.8|14440.8|14452.8|14440.8|1
1751835300000|2025-07-06 20:55:00|14453.3|14440.3|14453.3|14440.3|14453.3|14440.3|14453.3|14440.3|1
1751835600000|2025-07-06 21:00:00|14450.8|14442.8|14450.3|14443.3|14450.8|14443.3|14450.3|14442.8|2
1751836200000|2025-07-06 21:10:00|14447.3|14440.3|14447.5|14440.5|14447.5|14440.5|14447.3|14440.3|2
1751836500000|2025-07-06 21:15:00|14447.6|14440.6|14447.6|14440.6|14447.6|14440.6|14447.6|14440.6|1
1751837400000|2025-07-06 21:30:00|14447.9|14440.9|14447.9|14440.9|14447.9|14440.9|14447.9|14440.9|1
1751837700000|2025-07-06 21:35:00|14447.8|14440.8|14448.6|14441.6|14451|14444|14447.8|14440.8|15
1751838000000|2025-07-06 21:40:00|14449.1|14442.1|14449.2|14442.2|14455.9|14448.9|14447.4|14440.4|19
1751838300000|2025-07-06 21:45:00|14449.1|14442.1|14446.2|14439.2|14449.1|14442.1|14445.8|14438.8|7
1751838600000|2025-07-06 21:50:00|14444.8|14439.6|14445.8|14438.8|14447|14440|14444.2|14437.2|13
1751838900000|2025-07-06 21:55:00|14444|14437|14450|14443|14454.4|14447.4|14443.8|14436.8|39
1751839200000|2025-07-06 22:00:00|14450.4|14443.4|14456.1|14451.4|14462.7|14455.7|14446.1|14439.1|222
1751839500000|2025-07-06 22:05:00|14455.5|14451.9|14462.5|14460.4|14464.5|14461.8|14455.5|14451.5|101
1751839800000|2025-07-06 22:10:00|14462.6|14460.3|14458.7|14456.8|14463.8|14461.9|14456.1|14454|110
1751840100000|2025-07-06 22:15:00|14458.8|14456.7|14456.9|14454.9|14458.8|14457.1|14455.1|14453.4|67
1751840400000|2025-07-06 22:20:00|14457.8|14455.8|14456.6|14454.8|14457.8|14455.8|14455|14453.2|78
1751840700000|2025-07-06 22:25:00|14456.5|14454.6|14452.1|14450.3|14456.6|14454.7|14451.8|14449.9|105
1751841000000|2025-07-06 22:30:00|14452.2|14450.4|14448.3|14446.4|14452.3|14450.8|14447.3|14445.5|144
1751841300000|2025-07-06 22:35:00|14448.7|14446.6|14451.2|14450.5|14452.7|14451.2|14448.3|14446.4|73
1751841600000|2025-07-06 22:40:00|14451.1|14450.4|14449.7|14449|14452.4|14451.5|14449.7|14449|76
1751841900000|2025-07-06 22:45:00|14449.5|14448.8|14448.5|14447.8|14450|14449.1|14448.4|14447.4|46
1751842200000|2025-07-06 22:50:00|14448.6|14447.9|14450.6|14449.9|14451.9|14451.2|14446.3|14445.6|73
1751842500000|2025-07-06 22:55:00|14450.8|14450.1|14449.1|14448.4|14450.8|14450.1|14447.9|14447.2|48
1751842800000|2025-07-06 23:00:00|14448.9|14448.2|14448|14447.3|14448.9|14448.2|14446.5|14445.8|92
1751843100000|2025-07-06 23:05:00|14447.6|14446.9|14452.3|14451.6|14452.5|14451.8|14447.3|14446.6|69
1751843400000|2025-07-06 23:10:00|14452.4|14451.7|14454.1|14453.4|14454.4|14453.7|14450.6|14449.8|131
1751843700000|2025-07-06 23:15:00|14454.2|14453.5|14455.5|14454.5|14457.1|14456.4|14453.9|14452.5|138
1751844000000|2025-07-06 23:20:00|14455.4|14454.4|14458.5|14457.8|14458.6|14457.9|14454.9|14453.9|151
1751844300000|2025-07-06 23:25:00|14458.6|14457.9|14455.2|14454.5|14458.8|14458.1|14454|14453.3|145
1751844600000|2025-07-06 23:30:00|14457.7|14457|14456.5|14455.8|14458.4|14457|14454.9|14454.2|167
1751844900000|2025-07-06 23:35:00|14456.4|14455.7|14451.6|14450.9|14456.4|14455.7|14448.4|14447.7|188
1751845200000|2025-07-06 23:40:00|14451.1|14450.4|14452.6|14451.9|14455.1|14454.4|14451.1|14450.4|158
1751845500000|2025-07-06 23:45:00|14452.2|14451.5|14453.1|14452.4|14453.9|14453.2|14447|14446.3|231
1751845800000|2025-07-06 23:50:00|14453|14452.3|14453.4|14452.7|14454.6|14453.9|14451.3|14450.6|216
1751846100000|2025-07-06 23:55:00|14453.3|14452.6|14449.2|14448.5|14454.7|14454|14448.7|14448|180
1751846400000|2025-07-07 00:00:00|14449.7|14449|14434.4|14433.7|14451.1|14450.4|14434|14433.3|435
1751846700000|2025-07-07 00:05:00|14434.7|14434|14434.9|14434.2|14438.9|14437.8|14431.7|14430.3|257
1751847000000|2025-07-07 00:10:00|14435|14434.3|14436.5|14435.5|14439.4|14438.7|14435|14434.2|244
1751847300000|2025-07-07 00:15:00|14436.6|14435.8|14436|14434.2|14441|14440.2|14433.5|14432.2|269
1751847600000|2025-07-07 00:20:00|14435.5|14434.5|14442|14441.3|14444.4|14443.7|14434.1|14433.4|263
1751847900000|2025-07-07 00:25:00|14442.5|14441.8|14443.8|14443.1|14447|14446.3|14441.9|14441.2|289
1751848200000|2025-07-07 00:30:00|14444.1|14443.4|14444.1|14443.4|14446.4|14445.7|14441|14440.3|272
1751848500000|2025-07-07 00:35:00|14444.2|14443.5|14439.8|14439.1|14445.7|14445|14438|14437.3|288
1751848800000|2025-07-07 00:40:00|14439.9|14439.2|14436.6|14435.9|14441|14440.3|14436|14435.3|291
1751849100000|2025-07-07 00:45:00|14436.1|14435.4|14433.7|14433|14436.3|14435.6|14432.2|14431.5|274
1751849400000|2025-07-07 00:50:00|14433.8|14433.1|14435.6|14434.9|14440|14439.3|14430|14429.3|491
1751849700000|2025-07-07 00:55:00|14435.5|14434.8|14436.1|14435.4|14438.1|14437.4|14430.4|14429.7|334
1751850000000|2025-07-07 01:00:00|14436.2|14435.5|14437|14436|14444.6|14442.8|14435.7|14435|275
1751850300000|2025-07-07 01:05:00|14436.9|14435.9|14439.2|14438.5|14439.7|14439|14434.7|14434|222
1751850600000|2025-07-07 01:10:00|14439.1|14438.4|14430.4|14429.7|14439.8|14439.1|14430|14429.3|328
1751850900000|2025-07-07 01:15:00|14430.3|14429.6|14426.4|14425.7|14430.8|14430.1|14422.9|14422.2|353
1751851200000|2025-07-07 01:20:00|14426.6|14425.9|14429.2|14428.5|14431.1|14430.4|14425.4|14424.7|301
1751851500000|2025-07-07 01:25:00|14429|14428.3|14430.2|14429.5|14430.6|14429.9|14427.3|14426.4|229
1751851800000|2025-07-07 01:30:00|14430.3|14429.6|14431.2|14430.5|14433.1|14432.4|14426|14425.3|304
1751852100000|2025-07-07 01:35:00|14431.3|14430.6|14439.1|14438.4|14439.2|14438.5|14431.2|14430.5|285
1751852400000|2025-07-07 01:40:00|14439.2|14438.5|14444.6|14443.9|14444.7|14444|14439.1|14438.4|327
1751852700000|2025-07-07 01:45:00|14444.7|14444|14450.3|14448.8|14451.6|14450.5|14443.8|14443.1|286
1751853000000|2025-07-07 01:50:00|14450.2|14448.6|14454.1|14453.1|14456.4|14455.7|14448.9|14447.5|339
1751853300000|2025-07-07 01:55:00|14454|14453|14454.3|14453.3|14459.3|14457.8|14453.4|14452.1|253
1751853600000|2025-07-07 02:00:00|14454.4|14453.4|14452.7|14452|14454.5|14453.6|14450.5|14449.1|286
1751853900000|2025-07-07 02:05:00|14452.8|14452.1|14452.2|14451.5|14454.3|14453.6|14449.9|14448.8|170
1751854200000|2025-07-07 02:10:00|14452.1|14451.4|14456.4|14455.7|14457.9|14457.2|14450.8|14450.1|291
1751854500000|2025-07-07 02:15:00|14456.2|14455.5|14458.7|14458|14460.2|14459.5|14455.1|14453.7|246
1751854800000|2025-07-07 02:20:00|14458.8|14458.1|14465.2|14464.5|14466.5|14465.8|14457.4|14456.7|262
1751855100000|2025-07-07 02:25:00|14465.1|14464.4|14471.8|14471.1|14472|14471.3|14464.4|14463.7|284
1751855400000|2025-07-07 02:30:00|14472|14470.3|14476.1|14475.4|14478.5|14477.8|14472|14470.3|406
1751855700000|2025-07-07 02:35:00|14475.8|14475.1|14474.7|14474|14480.2|14479.5|14473.1|14472.4|252
1751856000000|2025-07-07 02:40:00|14474.8|14474.1|14477|14476.3|14478|14477.3|14474.8|14474.1|260
1751856300000|2025-07-07 02:45:00|14477.4|14476.7|14479.7|14479|14480.2|14479.5|14474.4|14473.7|208
1751856600000|2025-07-07 02:50:00|14479.6|14478.9|14480.4|14479.7|14484.1|14483.4|14479.4|14478.7|278
1751856900000|2025-07-07 02:55:00|14480.5|14479.8|14482.2|14481.5|14484.2|14483.5|14479.9|14479.2|187
1751857200000|2025-07-07 03:00:00|14482.1|14481.4|14476.6|14475.9|14484.3|14483.6|14476.6|14475.9|166
1751857500000|2025-07-07 03:05:00|14477.2|14476.5|14476.9|14476.2|14480.2|14479.5|14476.4|14475.7|149
1751857800000|2025-07-07 03:10:00|14476.8|14476.1|14474|14473.3|14478.1|14477.4|14472.2|14471.5|154
1751858100000|2025-07-07 03:15:00|14473.8|14473.1|14474.3|14473.6|14475.6|14474.9|14472.2|14471.5|130
1751858400000|2025-07-07 03:20:00|14474.6|14473.9|14474.2|14473.5|14475.3|14474.6|14472.6|14471.9|130
1751858700000|2025-07-07 03:25:00|14474|14473.3|14473.2|14472.5|14475.6|14474.9|14471.7|14471|102
1751859000000|2025-07-07 03:30:00|14473.3|14472.6|14480.4|14479.7|14480.4|14479.7|14473.3|14472.6|146
1751859300000|2025-07-07 03:35:00|14480.8|14480.1|14482.7|14482|14485|14484.3|14480.2|14479.5|144
1751859600000|2025-07-07 03:40:00|14482.2|14481.5|14482.9|14482.2|14484.7|14484|14480|14479.3|130
1751859900000|2025-07-07 03:45:00|14482.8|14482.1|14481.3|14480.6|14482.8|14482.1|14480.8|14480.1|95
1751860200000|2025-07-07 03:50:00|14481.5|14480.8|14481.4|14479.9|14483.2|14482.5|14480.4|14478.7|109
1751860500000|2025-07-07 03:55:00|14481.1|14479.6|14484.2|14483.5|14485.3|14484.6|14481|14479.5|147
1751860800000|2025-07-07 04:00:00|14484|14483.3|14483|14482.3|14489.1|14487.7|14482.2|14481.5|175
1751861100000|2025-07-07 04:05:00|14483.1|14482.4|14484|14483.3|14484.7|14484|14480.8|14480.1|131
1751861400000|2025-07-07 04:10:00|14484.2|14483|14483.2|14482.5|14485.3|14484.4|14482.2|14481.5|101
1751861700000|2025-07-07 04:15:00|14483.1|14482.4|14482|14481.3|14485.2|14484.5|14479.2|14478.5|90
1751862000000|2025-07-07 04:20:00|14482.1|14481.4|14481.7|14481|14484|14483.3|14479.1|14478.4|113
1751862300000|2025-07-07 04:25:00|14481.8|14481.1|14483.2|14482.5|14485.7|14485|14481.7|14481|125
1751862600000|2025-07-07 04:30:00|14483.3|14482.6|14485.7|14485|14486.3|14485.6|14480.3|14479.6|115
1751862900000|2025-07-07 04:35:00|14485.8|14485.1|14489.5|14488.8|14489.5|14488.8|14485.4|14484.7|156
1751863200000|2025-07-07 04:40:00|14489.7|14489|14495.1|14494.4|14495.3|14494.6|14489.3|14488.6|139
1751863500000|2025-07-07 04:45:00|14495.6|14494.9|14497.2|14496.5|14499.1|14498.4|14494.6|14493.9|177
1751863800000|2025-07-07 04:50:00|14497.3|14496.6|14496.6|14495.9|14499.8|14499.1|14495.2|14494.5|146
1751864100000|2025-07-07 04:55:00|14496.4|14495.7|14498.7|14498|14500.1|14499.4|14496.3|14495.6|135
1751864400000|2025-07-07 05:00:00|14498.6|14497.9|14502.2|14500.4|14503.7|14503|14498.3|14496.7|223
1751864700000|2025-07-07 05:05:00|14502.1|14500.3|14496.5|14495.8|14503.4|14502.4|14496.4|14495|222
1751865000000|2025-07-07 05:10:00|14496.6|14495.9|14503.4|14501.8|14504.1|14503|14495.5|14494.4|185
1751865300000|2025-07-07 05:15:00|14503.3|14501.6|14503.9|14502.9|14508.6|14507.3|14501.9|14500.2|535
1751865600000|2025-07-07 05:20:00|14503.8|14502.8|14504.4|14503.7|14504.4|14503.7|14499.1|14498.4|1038
1751865900000|2025-07-07 05:25:00|14504.5|14503.8|14506|14505.3|14507.5|14506.8|14504.2|14503.4|1267
1751866200000|2025-07-07 05:30:00|14506.1|14505.4|14503.7|14503|14508.4|14507.7|14502.4|14501.7|1144
1751866500000|2025-07-07 05:35:00|14503.6|14502.9|14500.2|14499.5|14503.9|14503.2|14499.4|14498.6|1231
1751866800000|2025-07-07 05:40:00|14500.1|14499.4|14506.2|14505.5|14506.8|14506.1|14498.1|14497.4|1265
1751867100000|2025-07-07 05:45:00|14506.3|14505.6|14500.3|14499.6|14507.2|14506.5|14498.4|14497.7|198
1751867400000|2025-07-07 05:50:00|14500.2|14499.5|14496.2|14495.5|14500.2|14499.5|14494.7|14494|189
1751867700000|2025-07-07 05:55:00|14497.3|14496.6|14498.6|14497.9|14499.7|14499|14495.6|14494.9|164
1751868000000|2025-07-07 06:00:00|14499.5|14498.8|14500.7|14500|14502.4|14501.7|14495.3|14494.6|227
1751868300000|2025-07-07 06:05:00|14500.5|14499.8|14508.2|14507.5|14513|14512.3|14500.5|14499.8|250
1751868600000|2025-07-07 06:10:00|14508.3|14507.6|14504.1|14503.4|14510|14509.3|14504.1|14503.4|192
1751868900000|2025-07-07 06:15:00|14504.5|14503.8|14500.4|14499.7|14506.5|14505.8|14499.8|14499.1|210
1751869200000|2025-07-07 06:20:00|14500.6|14499.9|14505.5|14504.8|14508.6|14507.9|14500.6|14499.9|174
1751869500000|2025-07-07 06:25:00|14505.1|14504.4|14506.7|14506|14509.6|14508.9|14505.1|14504.4|215
1751869800000|2025-07-07 06:30:00|14507.6|14506.9|14514.2|14513.5|14516.1|14515.4|14507.6|14506.9|323
1751870100000|2025-07-07 06:35:00|14514.5|14513.8|14507.6|14506.9|14514.7|14514|14506.1|14505.4|231
1751870400000|2025-07-07 06:40:00|14508|14507.3|14508.7|14508|14511.4|14510.7|14505.9|14505.2|221
1751870700000|2025-07-07 06:45:00|14508.6|14507.9|14509.1|14508.4|14510.9|14510.2|14504.8|14504.1|192
1751871000000|2025-07-07 06:50:00|14509.4|14508.7|14506.2|14505.5|14511.1|14510.4|14506.1|14505.4|194
1751871300000|2025-07-07 06:55:00|14506.3|14505.6|14503.2|14502.5|14509.5|14508.8|14502.6|14501.5|180
1751871600000|2025-07-07 07:00:00|14502.8|14502.1|14503.2|14502.5|14504.5|14503.8|14498.7|14498|341
1751871900000|2025-07-07 07:05:00|14503.1|14502.4|14505.1|14504.4|14508.1|14507.4|14501.7|14501|277
1751872200000|2025-07-07 07:10:00|14505.2|14504.5|14501.6|14500.9|14505.2|14504.5|14498.2|14497.5|320
1751872500000|2025-07-07 07:15:00|14501.8|14501.1|14503.2|14502.5|14505|14504.3|14499.4|14498.7|346
1751872800000|2025-07-07 07:20:00|14503.1|14502.4|14504.2|14503.5|14504.6|14503.9|14500.3|14499.6|290
1751873100000|2025-07-07 07:25:00|14503.9|14503.2|14506.1|14505.4|14506.4|14505.7|14500.3|14499.6|332
1751873400000|2025-07-07 07:30:00|14506.8|14506.1|14509.2|14508.5|14510.2|14509.5|14506.3|14505.6|301
1751873700000|2025-07-07 07:35:00|14509.4|14508.7|14507.2|14506.5|14510.5|14509.8|14505.4|14504.7|299
1751874000000|2025-07-07 07:40:00|14507.3|14506.6|14519|14518|14519.7|14518.5|14507.3|14506.6|368
1751874300000|2025-07-07 07:45:00|14519.2|14518.2|14515.3|14514.6|14519.7|14518.7|14515.1|14513.8|335
1751874600000|2025-07-07 07:50:00|14515.4|14514.7|14518.3|14517.3|14520.2|14518.9|14514.9|14513.9|407
1751874900000|2025-07-07 07:55:00|14518.4|14517.4|14520|14519.3|14520.4|14519.7|14517.3|14516.6|263
1751875200000|2025-07-07 08:00:00|14520.4|14519.7|14519.4|14518.7|14522.2|14521.5|14515.6|14514.9|302
1751875500000|2025-07-07 08:05:00|14519|14518.3|14528.5|14527.8|14529.2|14528.5|14519|14518.3|314
1751875800000|2025-07-07 08:10:00|14528.4|14527.7|14521.9|14521.2|14528.8|14528.1|14521.8|14521.1|315
1751876100000|2025-07-07 08:15:00|14522|14521.3|14524.9|14524.2|14525.3|14524.6|14520.1|14519.4|288
1751876400000|2025-07-07 08:20:00|14525|14524.3|14520.8|14520.1|14525.1|14524.4|14519.2|14518.5|282
1751876700000|2025-07-07 08:25:00|14521.9|14521.2|14515.8|14515.1|14522.9|14522.2|14515.6|14514.9|298
1751877000000|2025-07-07 08:30:00|14515.7|14515|14517.9|14517.2|14518.1|14517.4|14511.6|14510.9|300
1751877300000|2025-07-07 08:35:00|14517.8|14517.1|14515.7|14515|14518.1|14517.4|14512.4|14511.7|248
1751877600000|2025-07-07 08:40:00|14515.8|14515.1|14519.2|14518.5|14520|14519.3|14512.3|14511.6|321
1751877900000|2025-07-07 08:45:00|14519.5|14518.8|14519.7|14519|14522.7|14522|14518.6|14517.9|293
1751878200000|2025-07-07 08:50:00|14519.8|14519.1|14529|14528.3|14529|14528.3|14519.4|14518.7|335
1751878500000|2025-07-07 08:55:00|14529.1|14528.4|14534.1|14533.1|14535.6|14534.2|14528.9|14528.2|370
1751878800000|2025-07-07 09:00:00|14533.9|14533.2|14528.9|14528.2|14534.2|14533.4|14528.8|14528.1|194
1751879100000|2025-07-07 09:05:00|14528.6|14527.9|14534.7|14534|14535.5|14534.8|14527.8|14527.1|210
1751879400000|2025-07-07 09:10:00|14535.1|14534.4|14537|14536.3|14539.9|14539.2|14533.9|14533.2|342
1751879700000|2025-07-07 09:15:00|14537.2|14536.5|14537.3|14536.6|14538.9|14538.2|14535.3|14534.6|207
1751880000000|2025-07-07 09:20:00|14537.5|14536.8|14542.8|14542.1|14542.8|14542.1|14537|14536.3|272
1751880300000|2025-07-07 09:25:00|14543|14542.3|14543.1|14542.4|14545.1|14544.4|14540.9|14540.1|301
1751880600000|2025-07-07 09:30:00|14543.2|14542.5|14544|14543.3|14545.9|14545.2|14542.4|14541.7|273
1751880900000|2025-07-07 09:35:00|14544.2|14543.5|14546.4|14545.7|14548|14547.3|14543.7|14543|264
1751881200000|2025-07-07 09:40:00|14546.6|14545.9|14548|14547.3|14548|14547.3|14544.6|14543.9|207
1751881500000|2025-07-07 09:45:00|14547.7|14547|14544.6|14543.9|14549.4|14548.7|14544|14543.3|211
1751881800000|2025-07-07 09:50:00|14544.7|14544|14546.2|14545.5|14547.8|14547.1|14542.1|14541.4|268
1751882100000|2025-07-07 09:55:00|14546.3|14545.6|14544.3|14543.6|14547.3|14546.6|14542|14541.3|323
1751882400000|2025-07-07 10:00:00|14544.2|14543.5|14545.8|14545.1|14548.6|14547.9|14541.4|14540.7|240
1751882700000|2025-07-07 10:05:00|14545.6|14544.9|14547|14546.3|14547.5|14546.8|14544.5|14543.8|171
1751883000000|2025-07-07 10:10:00|14547.1|14546.4|14545|14543.3|14552.8|14551.4|14543.4|14542.4|362
1751883300000|2025-07-07 10:15:00|14545.1|14544.1|14546.1|14545.4|14546.3|14545.6|14540.3|14539.1|222
1751883600000|2025-07-07 10:20:00|14546.2|14545.5|14548.7|14548|14549|14548.3|14542.9|14542.2|180
1751883900000|2025-07-07 10:25:00|14549.1|14548.4|14549|14548.3|14550.4|14549.2|14546.2|14544.7|231
1751884200000|2025-07-07 10:30:00|14549.5|14548.8|14548.5|14547.8|14554.7|14553.2|14548.2|14546.6|276
1751884500000|2025-07-07 10:35:00|14548.6|14547.9|14546.4|14545.7|14549.3|14547.9|14546.3|14545.1|208
1751884800000|2025-07-07 10:40:00|14546.5|14545.8|14547|14546.3|14550.2|14549.5|14545.3|14544.6|222
1751885100000|2025-07-07 10:45:00|14546.9|14546.2|14543.7|14543|14548|14547.3|14542.5|14541.8|184
1751885400000|2025-07-07 10:50:00|14543.8|14543.1|14544.5|14543.8|14546.2|14545.5|14542.6|14541.9|215
1751885700000|2025-07-07 10:55:00|14544.6|14543.9|14543.5|14542.8|14545.6|14544.9|14541.7|14541|190
1751886000000|2025-07-07 11:00:00|14543.7|14543|14542.9|14542.2|14548.1|14547.4|14542.7|14542|146
1751886300000|2025-07-07 11:05:00|14543.4|14542.7|14543|14542.3|14544.4|14543.7|14540.4|14539.7|165
1751886600000|2025-07-07 11:10:00|14542.8|14542.1|14543.7|14543|14544.4|14543.7|14541.4|14540.7|169
1751886900000|2025-07-07 11:15:00|14543.8|14543.1|14538.9|14538.2|14544.9|14544.2|14538.9|14538.2|109
1751887200000|2025-07-07 11:20:00|14539|14538.3|14542.1|14541.4|14542.2|14541.5|14539|14538.3|112
1751887500000|2025-07-07 11:25:00|14542.2|14541.5|14540.8|14540.1|14544.9|14544.2|14540.6|14539.7|147
1751887800000|2025-07-07 11:30:00|14540.7|14540|14538.5|14537.8|14541.1|14540.4|14538.1|14537.2|150
1751888100000|2025-07-07 11:35:00|14538.4|14537.7|14541.1|14540.4|14541.6|14540.9|14537.6|14536.6|149
1751888400000|2025-07-07 11:40:00|14541|14540.3|14542.4|14541.7|14544.3|14543.6|14540.1|14539.4|154
1751888700000|2025-07-07 11:45:00|14542.3|14541.6|14541.6|14540.9|14542.9|14542.2|14538.3|14537.6|166
1751889000000|2025-07-07 11:50:00|14541.7|14541|14546.1|14545.4|14547.6|14546.9|14541.4|14540.7|250
1751889300000|2025-07-07 11:55:00|14546.5|14545.8|14550|14549.3|14552.2|14551.5|14545.1|14544.4|327
1751889600000|2025-07-07 12:00:00|14549.9|14549.2|14556.6|14555.9|14560.3|14559.6|14548.7|14548|306
1751889900000|2025-07-07 12:05:00|14556.5|14555.8|14556.9|14556.2|14558|14557.3|14554.3|14553.6|233
1751890200000|2025-07-07 12:10:00|14556.5|14555.8|14556.6|14555.9|14557.7|14557|14553.4|14552.7|184
1751890500000|2025-07-07 12:15:00|14556.4|14555.7|14556.2|14555.5|14558.5|14557.8|14555.8|14554.9|150
1751890800000|2025-07-07 12:20:00|14556.8|14556.1|14558.5|14557.5|14560.8|14559.7|14556.8|14555.9|161
1751891100000|2025-07-07 12:25:00|14558.7|14557.7|14558.5|14557.8|14561.4|14560|14557.2|14556.5|165
1751891400000|2025-07-07 12:30:00|14558.7|14558|14561.9|14561.2|14561.9|14561.2|14556.2|14555.5|165
1751891700000|2025-07-07 12:35:00|14562|14561.3|14560.6|14559.9|14564.8|14564.1|14559.6|14558.8|168
1751892000000|2025-07-07 12:40:00|14560.5|14559.8|14559.6|14558.9|14561.5|14560.8|14557.6|14556.9|208
1751892300000|2025-07-07 12:45:00|14559.5|14558.8|14561.5|14560.8|14563.8|14562.1|14559.3|14558.6|147
1751892600000|2025-07-07 12:50:00|14561.4|14560.7|14559|14558.3|14561.6|14560.9|14557.4|14556.7|150
1751892900000|2025-07-07 12:55:00|14558.9|14558.2|14559.6|14558.9|14561.9|14561.2|14557|14556.3|193
1751893200000|2025-07-07 13:00:00|14559.7|14559|14561.2|14560.5|14562.4|14561.7|14557.9|14557.2|253
1751893500000|2025-07-07 13:05:00|14561.1|14560.4|14567.1|14566.4|14567.1|14566.4|14559.8|14559.1|194
1751893800000|2025-07-07 13:10:00|14567.7|14567|14570.9|14570.2|14571.7|14571|14567.1|14566.4|218
1751894100000|2025-07-07 13:15:00|14571.6|14570.9|14572.6|14571.9|14573.9|14573.2|14570.8|14570.1|244
1751894400000|2025-07-07 13:20:00|14572.5|14571.8|14573.5|14572.8|14574.7|14574|14571.7|14571|219
1751894700000|2025-07-07 13:25:00|14573.9|14573.2|14569.2|14567.6|14574.4|14573.7|14567.7|14567|206
1751895000000|2025-07-07 13:30:00|14569.5|14567.7|14573.8|14573.1|14573.8|14573.1|14564.3|14563.4|377
1751895300000|2025-07-07 13:35:00|14573.7|14573|14571|14570.3|14573.8|14573.1|14568.8|14568.1|297
1751895600000|2025-07-07 13:40:00|14570.8|14570.1|14574.3|14573.6|14575.2|14574.5|14570.8|14570.1|217
1751895900000|2025-07-07 13:45:00|14574.7|14574|14573.5|14572.8|14578.6|14577.8|14573.1|14572.4|253
1751896200000|2025-07-07 13:50:00|14573.4|14572.7|14575.6|14574.9|14576.4|14575.7|14572.5|14570.9|247
1751896500000|2025-07-07 13:55:00|14575.5|14574.8|14574.3|14573.6|14576.8|14576.1|14573.2|14572.2|238
1751896800000|2025-07-07 14:00:00|14574.1|14573.4|14568|14567.3|14575.2|14574.5|14567.1|14566.4|259
1751897100000|2025-07-07 14:05:00|14567.7|14567|14572.1|14571.4|14573.9|14573.2|14567.7|14567|243
1751897400000|2025-07-07 14:10:00|14572.3|14571.6|14569.5|14568.8|14574.2|14573.5|14567.3|14566.6|360
1751897700000|2025-07-07 14:15:00|14569.9|14569.2|14573.3|14572.6|14575.8|14575.1|14568.9|14568.2|312
1751898000000|2025-07-07 14:20:00|14573.4|14572.7|14574.2|14573.5|14575.6|14574.9|14570.8|14570.1|284
1751898300000|2025-07-07 14:25:00|14574.3|14573.6|14575.7|14575|14578.1|14577.4|14574.3|14573.6|278
1751898600000|2025-07-07 14:30:00|14575.8|14575.1|14575.9|14575.2|14577.8|14577.1|14573.5|14572.8|256
1751898900000|2025-07-07 14:35:00|14575.7|14575|14575.7|14575|14580.9|14580.2|14575.3|14574.6|260
1751899200000|2025-07-07 14:40:00|14575.8|14575.1|14578.3|14577.6|14579.4|14578.7|14574.5|14573.8|275
1751899500000|2025-07-07 14:45:00|14578.5|14577.8|14578.1|14577.4|14578.6|14577.9|14575.6|14574.9|267
1751899800000|2025-07-07 14:50:00|14578.2|14577.5|14577|14576.3|14580.9|14580.2|14575|14574.3|309
1751900100000|2025-07-07 14:55:00|14576.9|14576.2|14580.2|14579.5|14581.8|14581.1|14576.8|14576.1|312
1751900400000|2025-07-07 15:00:00|14580.1|14579.4|14582.4|14581.7|14582.9|14582.2|14578.3|14577.6|369
1751900700000|2025-07-07 15:05:00|14582.5|14581.8|14583.9|14583.2|14585.5|14584.8|14582.4|14581.7|379
1751901000000|2025-07-07 15:10:00|14584|14583.3|14585.2|14584.5|14587.9|14587.2|14583.2|14582.5|404
1751901300000|2025-07-07 15:15:00|14585.6|14584.9|14589.5|14588.8|14589.5|14588.8|14584.8|14584.1|400
1751901600000|2025-07-07 15:20:00|14589.6|14588.9|14587|14586.3|14589.7|14589|14585.2|14584.5|399
1751901900000|2025-07-07 15:25:00|14586.6|14585.9|14584.4|14583.7|14588.1|14587.4|14583.9|14583.2|348
1751902200000|2025-07-07 15:30:00|14584.5|14583.8|14586.2|14585.5|14587.7|14587|14583.4|14582.7|351
1751902500000|2025-07-07 15:35:00|14586.1|14585.4|14584.6|14583.9|14587.9|14587.2|14583.6|14582.9|350
1751902800000|2025-07-07 15:40:00|14584.7|14584|14588.5|14587.8|14589.9|14589.2|14584.7|14584|308
1751903100000|2025-07-07 15:45:00|14588|14587.3|14586.5|14585.8|14588.3|14587.6|14584.9|14584.2|294
1751903400000|2025-07-07 15:50:00|14586.6|14585.9|14586.1|14585.4|14588.5|14587.8|14585.1|14584.4|271
1751903700000|2025-07-07 15:55:00|14586.2|14585.5|14587.1|14586.4|14588.7|14588|14585.6|14584.9|204
1751904000000|2025-07-07 16:00:00|14586.8|14586.1|14590.8|14590.1|14592.7|14592|14586.8|14586.1|159
1751904300000|2025-07-07 16:05:00|14590.4|14589.7|14590.6|14589.9|14592.1|14591.1|14589.4|14588.7|144
1751904600000|2025-07-07 16:10:00|14590.8|14590.1|14586.9|14586.2|14590.8|14590.1|14586.6|14585.9|182
1751904900000|2025-07-07 16:15:00|14587|14586.3|14593.5|14592.8|14594.5|14593.8|14587|14586.3|306
1751905200000|2025-07-07 16:20:00|14593.7|14593|14597.7|14597|14602.2|14601.5|14573.6|14572.7|1136
1751905500000|2025-07-07 16:25:00|14597.6|14596.9|14584.3|14583.6|14597.6|14596.9|14580.1|14579.4|749
1751905800000|2025-07-07 16:30:00|14584.4|14583.7|14609.6|14608.9|14609.6|14608.9|14584.4|14583.7|622
1751906100000|2025-07-07 16:35:00|14610|14609.3|14606.7|14606|14613.6|14611.8|14606.5|14605.8|508
1751906400000|2025-07-07 16:40:00|14606.8|14606.1|14611.9|14611.2|14611.9|14611.2|14602.9|14602.2|436
1751906700000|2025-07-07 16:45:00|14611.6|14610.9|14605.6|14604.9|14614|14613.3|14604.4|14603.7|538
1751907000000|2025-07-07 16:50:00|14605.4|14604.7|14607.5|14606.8|14609.3|14608.6|14603.8|14603.1|438
1751907300000|2025-07-07 16:55:00|14607.6|14606.9|14612.2|14611.5|14614.8|14614.1|14607.6|14606.9|477
1751907600000|2025-07-07 17:00:00|14612.1|14611.4|14609|14608.3|14615.1|14614.4|14608.6|14607.9|404
1751907900000|2025-07-07 17:05:00|14609.6|14608.9|14612|14611|14613|14612|14605.8|14603.7|368
1751908200000|2025-07-07 17:10:00|14611.9|14610.9|14609.7|14609|14612.4|14610.9|14605.5|14603.7|440
1751908500000|2025-07-07 17:15:00|14609.6|14608.9|14613|14612.3|14614.1|14613|14608.4|14607.7|329
1751908800000|2025-07-07 17:20:00|14613.1|14612.4|14613.3|14612.6|14615.6|14614.9|14611.1|14610.2|308
1751909100000|2025-07-07 17:25:00|14613.4|14612.7|14615|14614.3|14616|14615.3|14611.9|14611.2|184
1751909400000|2025-07-07 17:30:00|14615.2|14614.5|14609.1|14608.4|14624.8|14623.5|14609|14608.1|686
1751909700000|2025-07-07 17:35:00|14609.5|14608.8|14605.2|14604.5|14610.8|14610.1|14602.2|14601.5|382
1751910000000|2025-07-07 17:40:00|14605.3|14604.6|14610.1|14609.4|14610.1|14609.4|14602.9|14602.2|237
1751910300000|2025-07-07 17:45:00|14610.2|14609.5|14613|14612.3|14613|14612.3|14609.4|14608.7|181
1751910600000|2025-07-07 17:50:00|14613.3|14612.6|14608.9|14608.2|14614.1|14613.4|14607.5|14606.8|128
1751910900000|2025-07-07 17:55:00|14607.8|14607.1|14606.8|14606.1|14610.9|14610.2|14606.8|14606.1|173
1751911200000|2025-07-07 18:00:00|14606.7|14606|14608.2|14607.5|14610.1|14609.4|14606.6|14605.9|228
1751911500000|2025-07-07 18:05:00|14608.6|14607.9|14609.2|14608.5|14613.3|14612.6|14606.9|14606.2|167
1751911800000|2025-07-07 18:10:00|14609.5|14608.8|14616.7|14616|14617.2|14616.5|14609.1|14608.4|150
1751912100000|2025-07-07 18:15:00|14616.6|14615.9|14620.4|14619.7|14623.8|14623.1|14616.4|14615.7|271
1751912400000|2025-07-07 18:20:00|14620.5|14619.8|14619.7|14619|14622.4|14621.7|14617.6|14616.9|267
1751912700000|2025-07-07 18:25:00|14619.6|14618.9|14620.4|14619.7|14621.7|14621|14619.4|14618.7|210
1751913000000|2025-07-07 18:30:00|14620.6|14619.9|14624.6|14623.9|14624.6|14623.9|14619.8|14619.1|111
1751913300000|2025-07-07 18:35:00|14624.7|14624|14619.7|14619|14624.7|14624|14618.8|14618.1|140
1751913600000|2025-07-07 18:40:00|14620.3|14619.6|14621.5|14620.8|14621.5|14620.8|14617.9|14617.2|198
1751913900000|2025-07-07 18:45:00|14621.4|14620.7|14619.7|14619|14624.6|14623.9|14619.6|14618.9|171
1751914200000|2025-07-07 18:50:00|14619.8|14619.1|14618|14616.3|14620.4|14619.1|14615.2|14614.1|187
1751914500000|2025-07-07 18:55:00|14617.7|14616.2|14618.2|14617.5|14620.1|14618.6|14615|14614.3|408
1751914800000|2025-07-07 19:00:00|14618.4|14617.7|14615|14614.3|14619.2|14618.5|14612.6|14611.8|263
1751915100000|2025-07-07 19:05:00|14614.9|14614.2|14610.9|14610.2|14615.8|14615.1|14609.5|14608.8|126
1751915400000|2025-07-07 19:10:00|14611|14610.3|14608.8|14608.1|14611.6|14610.9|14606.3|14605.6|183
1751915700000|2025-07-07 19:15:00|14608.6|14607.9|14609|14608.3|14610.1|14609.4|14608|14607.3|168
1751916000000|2025-07-07 19:20:00|14608.9|14608.2|14608.7|14608|14609.6|14608.9|14606.6|14605.9|227
1751916300000|2025-07-07 19:25:00|14608.8|14608.1|14610|14609.3|14611.8|14611.1|14608.8|14608.1|100
1751916600000|2025-07-07 19:30:00|14609.6|14608.9|14608|14607.3|14611.8|14611.1|14607.8|14607.1|154
1751916900000|2025-07-07 19:35:00|14607.9|14607.2|14604.1|14603.4|14607.9|14607.2|14604.1|14603.4|134
1751917200000|2025-07-07 19:40:00|14604|14603.3|14605.1|14604.4|14606.6|14605.9|14603.4|14602.7|164
1751917500000|2025-07-07 19:45:00|14605|14604.3|14603.7|14603|14605.8|14605.1|14602.6|14601.9|170
1751917800000|2025-07-07 19:50:00|14604.3|14603.6|14603.8|14603.1|14605.8|14605.1|14602.5|14601.8|188
1751918100000|2025-07-07 19:55:00|14603.7|14603|14606.3|14605.6|14606.3|14605.6|14602.3|14601.6|215
1751918400000|2025-07-07 20:00:00|14606.4|14605.7|14605.7|14605|14608|14606.3|14604.6|14603.9|116
1751918700000|2025-07-07 20:05:00|14606.2|14605.5|14611.6|14610.9|14611.8|14611.1|14606.1|14605.4|97
1751919000000|2025-07-07 20:10:00|14612|14611.3|14614.5|14613.8|14616.3|14615.6|14612|14611.3|69
1751919300000|2025-07-07 20:15:00|14614.4|14613.7|14615.6|14614.9|14615.8|14615.1|14612|14611.3|88
1751919600000|2025-07-07 20:20:00|14615.4|14614.7|14611.5|14610.8|14615.4|14614.7|14611.5|14610.8|91
1751919900000|2025-07-07 20:25:00|14611.7|14611|14607.9|14607.2|14612.5|14611.3|14607.2|14606.5|87
1751920200000|2025-07-07 20:30:00|14608|14607.3|14609|14607|14613.1|14611.3|14607.7|14606.8|122
1751920500000|2025-07-07 20:35:00|14609.1|14607.3|14607.7|14605.7|14611.3|14609.3|14606.8|14605.7|226
1751920800000|2025-07-07 20:40:00|14607.5|14605.6|14607.2|14606.5|14609.4|14608.5|14606.5|14604.8|169
1751921100000|2025-07-07 20:45:00|14606.2|14605.5|14604.9|14604.2|14607.2|14606.1|14604.8|14604.1|128
1751921400000|2025-07-07 20:50:00|14605|14604.3|14605.4|14604.7|14606.3|14604.9|14604.7|14604|55
1751921700000|2025-07-07 20:55:00|14606.2|14604.5|14608.7|14601.7|14610.6|14606.4|14606.2|14601.7|88
1751922000000|2025-07-07 21:00:00|14610.3|14603.3|14610.8|14603.8|14610.9|14603.9|14610.2|14603.2|4
1751922300000|2025-07-07 21:05:00|14609|14602|14609|14602|14609|14602|14609|14602|1
1751922600000|2025-07-07 21:10:00|14610.8|14603.8|14613.3|14606.3|14613.3|14606.3|14610.8|14603.8|2
1751922900000|2025-07-07 21:15:00|14613.5|14606.5|14609|14602|14614.3|14607.3|14609|14602|4
1751923500000|2025-07-07 21:25:00|14609.3|14602.3|14609|14602|14609.3|14602.3|14609|14602|2
1751924700000|2025-07-07 21:45:00|14609.1|14602.1|14609|14602|14609.1|14602.1|14609|14602|2
1751925000000|2025-07-07 21:50:00|14606.4|14599.4|14606.4|14599.4|14606.4|14599.4|14606.4|14599.4|1
1751925300000|2025-07-07 21:55:00|14607.3|14600.3|14607|14600|14607.3|14600.3|14605.9|14598.9|10
1751925600000|2025-07-07 22:00:00|14607.1|14600.1|14604.8|14601.5|14607.3|14603.2|14604.4|14598.8|53
1751925900000|2025-07-07 22:05:00|14604.3|14602|14600.5|14599.5|14604.9|14602.3|14596.3|14594.8|76
1751926200000|2025-07-07 22:10:00|14600.9|14599.4|14598.4|14597.7|14601.4|14599.8|14597.9|14597.2|37
1751926500000|2025-07-07 22:15:00|14598.3|14597.6|14593.3|14592.6|14598.3|14597.6|14592.9|14592|84
1751926800000|2025-07-07 22:20:00|14592.4|14591.7|14589.5|14588.8|14594.6|14593.9|14585.6|14584.9|165
1751927100000|2025-07-07 22:25:00|14589.7|14589|14591.6|14590.9|14593|14592.3|14589.5|14588.8|143
1751927400000|2025-07-07 22:30:00|14591.5|14590.8|14596|14595.3|14596.8|14595.6|14589.6|14588.9|108
1751927700000|2025-07-07 22:35:00|14596.3|14595.6|14596.7|14595.7|14599|14597.4|14595.8|14594.8|130
1751928000000|2025-07-07 22:40:00|14596.6|14595.6|14590.2|14588.7|14597.7|14596.2|14588.1|14586.8|216
1751928300000|2025-07-07 22:45:00|14590.1|14588.5|14589.5|14588.8|14591.2|14590.5|14586.5|14585.8|139
1751928600000|2025-07-07 22:50:00|14589.7|14589|14585.5|14584.8|14590.7|14590|14585|14584.3|119
1751928900000|2025-07-07 22:55:00|14585.9|14585.2|14587.3|14586.6|14587.5|14586.8|14584.8|14584.1|65
1751929200000|2025-07-07 23:00:00|14587.2|14586.5|14596.1|14595.4|14596.5|14595.8|14587.1|14586.4|128
1751929500000|2025-07-07 23:05:00|14596|14595.3|14589.6|14588.9|14598|14597.3|14588.5|14587.8|123
1751929800000|2025-07-07 23:10:00|14589.4|14588.7|14591.7|14591|14592.1|14591.4|14588.9|14588.2|85
1751930100000|2025-07-07 23:15:00|14591.6|14590.9|14603.7|14603|14603.7|14603|14590.2|14589.5|131
1751930400000|2025-07-07 23:20:00|14603|14602.3|14604.2|14603.5|14608.4|14606.8|14600.6|14599.9|155
1751930700000|2025-07-07 23:25:00|14605.4|14604.7|14604.4|14603.4|14607.5|14606.8|14603.4|14602.4|113
1751931000000|2025-07-07 23:30:00|14604.3|14603.3|14601.5|14600.8|14604.6|14603.7|14599.8|14599.1|125
1751931300000|2025-07-07 23:35:00|14601.2|14600.5|14599|14598.3|14603.4|14602.7|14596.7|14596|105
1751931600000|2025-07-07 23:40:00|14598.9|14598.2|14597.3|14596.6|14602.9|14602.2|14596.9|14596.2|51
1751931900000|2025-07-07 23:45:00|14597|14596.3|14598.7|14598|14603|14601.4|14594.6|14593.9|145
1751932200000|2025-07-07 23:50:00|14597.9|14597.2|14595|14594.3|14599.7|14598.2|14592.3|14591.6|165
1751932500000|2025-07-07 23:55:00|14594.7|14594|14588.7|14588|14594.9|14594.2|14586.3|14585.6|224
1751932800000|2025-07-08 00:00:00|14588.6|14587.9|14584.1|14583.4|14596.6|14595.9|14583.9|14583.2|456
1751933100000|2025-07-08 00:05:00|14584.2|14583.5|14591.5|14590.8|14595|14594.3|14584.1|14583.4|326
1751933400000|2025-07-08 00:10:00|14591.3|14590.6|14588.3|14587.6|14595.3|14594.6|14586.4|14585.7|257
1751933700000|2025-07-08 00:15:00|14588.2|14587.5|14590.6|14589.9|14594.5|14593.8|14586.1|14585.4|287
1751934000000|2025-07-08 00:20:00|14590.4|14589.7|14594.2|14593.2|14594.6|14593.9|14588.4|14587.7|337
1751934300000|2025-07-08 00:25:00|14593.8|14592.8|14598.7|14598|14600.3|14599.6|14590.8|14589.8|278
1751934600000|2025-07-08 00:30:00|14598.5|14597.8|14604|14603.3|14605.4|14604.2|14597.1|14596.4|247
1751934900000|2025-07-08 00:35:00|14603.4|14602.7|14601.1|14600.4|14604.9|14603.6|14598|14597.3|234
1751935200000|2025-07-08 00:40:00|14601.2|14600.5|14595.8|14595.1|14601.2|14600.5|14593.4|14592.7|275
1751935500000|2025-07-08 00:45:00|14595.7|14595|14596.4|14595.7|14599.7|14599|14595.2|14594.5|217
1751935800000|2025-07-08 00:50:00|14596.6|14595.9|14603|14602.3|14605.8|14605.1|14593|14592.3|421
1751936100000|2025-07-08 00:55:00|14604.1|14602.4|14616.6|14615.9|14622|14620.8|14603.1|14601|389
1751936400000|2025-07-08 01:00:00|14617|14616.3|14610.8|14610.1|14619|14617.5|14608.3|14607.6|282
1751936700000|2025-07-08 01:05:00|14611.5|14610.8|14613|14612.3|14616.2|14615.5|14610.9|14609.8|183
1751937000000|2025-07-08 01:10:00|14612.9|14612.2|14636.3|14635.3|14644.1|14642.1|14612.6|14611.9|539
1751937300000|2025-07-08 01:15:00|14636.1|14635.1|14635.8|14634|14645|14644.3|14634.3|14633.3|344
1751937600000|2025-07-08 01:20:00|14635.7|14634.1|14622.4|14621.7|14635.8|14634.2|14620.5|14619.8|327
1751937900000|2025-07-08 01:25:00|14621.5|14620.8|14619.8|14619.1|14624.5|14623.8|14615.1|14614.4|258
1751938200000|2025-07-08 01:30:00|14619.3|14618.6|14622.7|14622|14626.2|14625.5|14619|14618.3|245
1751938500000|2025-07-08 01:35:00|14622.6|14621.9|14609.5|14608.8|14622.6|14621.9|14605.1|14604.4|290
1751938800000|2025-07-08 01:40:00|14610.4|14609.7|14614.9|14614.2|14614.9|14614.2|14608|14607.3|207
1751939100000|2025-07-08 01:45:00|14614.8|14614.1|14615.3|14614.6|14616.4|14615.7|14610.9|14610.2|196
1751939400000|2025-07-08 01:50:00|14615.2|14614.5|14623.7|14623|14624.8|14624.1|14614.1|14613.4|227
1751939700000|2025-07-08 01:55:00|14622.2|14621.5|14625.3|14624.6|14626.6|14625.3|14619.5|14618.8|246
1751940000000|2025-07-08 02:00:00|14625.5|14624.8|14613.9|14613.2|14629.3|14628.6|14612.6|14611.9|247
1751940300000|2025-07-08 02:05:00|14613.8|14613.1|14618|14617.3|14621.7|14620.8|14612.9|14612.2|183
1751940600000|2025-07-08 02:10:00|14618.2|14617.5|14616.6|14615.9|14622.7|14622|14616.2|14615.5|225
1751940900000|2025-07-08 02:15:00|14616.4|14615.7|14618.5|14617.8|14621.2|14620.4|14615.6|14614.9|297
1751941200000|2025-07-08 02:20:00|14618.7|14618|14612.9|14612.2|14619.6|14618.9|14609.5|14608.7|311
1751941500000|2025-07-08 02:25:00|14613|14612.3|14611.8|14610.3|14615.9|14615.2|14610.4|14609.7|217
1751941800000|2025-07-08 02:30:00|14611.5|14610|14614.4|14613.7|14614.8|14614.1|14606.7|14605.8|348
1751942100000|2025-07-08 02:35:00|14614.3|14613.6|14613.6|14612.9|14615.2|14614.5|14609|14608.3|275
1751942400000|2025-07-08 02:40:00|14613.7|14613|14614.8|14614.1|14615.1|14614.4|14611.8|14611.1|198
1751942700000|2025-07-08 02:45:00|14614.6|14613.9|14608.1|14607.4|14616.5|14615.8|14608.1|14607.4|242
1751943000000|2025-07-08 02:50:00|14608.2|14607.5|14607.1|14606.4|14610.7|14610|14604.4|14603.7|271
1751943300000|2025-07-08 02:55:00|14607.2|14606.5|14610.1|14609.4|14613.3|14612.6|14607.2|14606.5|228
1751943600000|2025-07-08 03:00:00|14610.2|14609.5|14608.3|14607.6|14610.2|14609.5|14606.1|14604.5|174
1751943900000|2025-07-08 03:05:00|14608.2|14607.5|14609.6|14608.9|14612.9|14612.2|14608.2|14607.5|119
1751944200000|2025-07-08 03:10:00|14609.5|14608.8|14615.1|14614.4|14615.7|14614.9|14609|14608.3|148
1751944500000|2025-07-08 03:15:00|14615|14614.3|14617.3|14616.6|14617.6|14616.9|14614.7|14614|133
1751944800000|2025-07-08 03:20:00|14617.4|14616.7|14610.7|14610|14617.7|14617|14609.5|14608.2|180
1751945100000|2025-07-08 03:25:00|14611.1|14610.4|14612.3|14611.6|14613.6|14612.9|14608.2|14607.5|127
1751945400000|2025-07-08 03:30:00|14612.6|14611.9|14610.9|14610.2|14612.8|14612.1|14607.5|14606.8|200
1751945700000|2025-07-08 03:35:00|14611|14610.3|14610.9|14610.2|14614.6|14613.9|14610.3|14609.6|156
1751946000000|2025-07-08 03:40:00|14611.4|14610.7|14613.4|14612.7|14615.1|14614.4|14610|14609.3|164
1751946300000|2025-07-08 03:45:00|14613.5|14612.8|14612.9|14612.2|14613.9|14613.2|14611.1|14610.4|118
1751946600000|2025-07-08 03:50:00|14612.4|14611.7|14610.4|14609.7|14612.7|14612|14608.6|14607.9|106
1751946900000|2025-07-08 03:55:00|14611.5|14610.8|14608|14607.3|14611.6|14610.9|14607.3|14606.6|175
1751947200000|2025-07-08 04:00:00|14609.1|14608.4|14606|14605.3|14611|14610.3|14605.6|14604.9|165
1751947500000|2025-07-08 04:05:00|14605|14604.3|14599.6|14598.9|14605.6|14604.9|14598.9|14598.1|220
1751947800000|2025-07-08 04:10:00|14599.7|14599|14602.8|14602.1|14604.6|14603.9|14599.7|14599|108
1751948100000|2025-07-08 04:15:00|14602.1|14601.4|14598.7|14598|14602.8|14602.1|14595.8|14595.1|177
1751948400000|2025-07-08 04:20:00|14598.6|14597.9|14599.8|14599.1|14600.4|14599.7|14596.8|14596.1|103
1751948700000|2025-07-08 04:25:00|14599.9|14599.2|14596.4|14595.7|14600.4|14599.7|14596.3|14595.6|150
1751949000000|2025-07-08 04:30:00|14596.3|14595.6|14595.3|14594.6|14597.6|14595.8|14591.2|14590.5|467
1751949300000|2025-07-08 04:35:00|14595.5|14594.8|14591.4|14589.5|14597.9|14597.2|14591.1|14589.4|209
1751949600000|2025-07-08 04:40:00|14591.3|14589.4|14592|14591.3|14594.1|14593|14588.7|14587.1|212
1751949900000|2025-07-08 04:45:00|14591.9|14591.2|14597.9|14597.2|14599.4|14598.7|14591.5|14590.8|166
1751950200000|2025-07-08 04:50:00|14597.8|14597.1|14599.3|14598.6|14602.7|14601.9|14597.7|14597|254
1751950500000|2025-07-08 04:55:00|14599.4|14598.7|14600.6|14599.9|14601.6|14600.8|14596.5|14595.8|207
1751950800000|2025-07-08 05:00:00|14600.5|14599.8|14601.2|14600.5|14602.1|14601.4|14595.4|14594.7|159
1751951100000|2025-07-08 05:05:00|14602|14601.3|14608.2|14607.5|14610.2|14609.5|14602|14601.3|156
1751951400000|2025-07-08 05:10:00|14607.5|14606.8|14607.4|14606.7|14610.3|14609.6|14606.9|14606.2|122
1751951700000|2025-07-08 05:15:00|14607.6|14606.9|14607.9|14607.2|14609.5|14608.8|14605.6|14604.9|414
1751952000000|2025-07-08 05:20:00|14607.8|14607.1|14608.1|14607.4|14610.3|14609.6|14606.5|14605.8|906
1751952300000|2025-07-08 05:25:00|14608.2|14607.5|14609|14608.3|14611.4|14610.7|14607.8|14607.1|1166
1751952600000|2025-07-08 05:30:00|14608.6|14607.9|14608.3|14607.6|14609.4|14608.7|14604.9|14604.2|1148
1751952900000|2025-07-08 05:35:00|14608.2|14607.5|14604.3|14603.6|14610.3|14609.6|14603.5|14602.8|1235
1751953200000|2025-07-08 05:40:00|14604.2|14603.5|14603.7|14603|14606.9|14606.2|14602.3|14601.6|1191
1751953500000|2025-07-08 05:45:00|14603.6|14602.9|14603|14602.3|14606.7|14606|14602.1|14601.4|230
1751953800000|2025-07-08 05:50:00|14602.9|14602.2|14599.2|14598.5|14603.2|14602.5|14596.6|14595.9|197
1751954100000|2025-07-08 05:55:00|14599.1|14598.4|14610.6|14609.9|14611.5|14610.8|14597.4|14596.7|270
1751954400000|2025-07-08 06:00:00|14610.8|14610.1|14615.6|14614.9|14617.1|14616.4|14609.6|14608.4|328
1751954700000|2025-07-08 06:05:00|14615.8|14615.1|14612|14611.3|14616.8|14616.1|14607.1|14606.4|296
1751955000000|2025-07-08 06:10:00|14612.1|14611.4|14618.1|14617.4|14623.7|14623|14611.9|14611.2|355
1751955300000|2025-07-08 06:15:00|14618|14617.3|14619.7|14619|14621.5|14620.8|14616.8|14616.1|226
1751955600000|2025-07-08 06:20:00|14620|14619.3|14614.1|14613.4|14620.5|14619.8|14612.3|14611.6|223
1751955900000|2025-07-08 06:25:00|14614.3|14613.6|14613.6|14612.9|14616.1|14615.4|14608|14607.3|252
1751956200000|2025-07-08 06:30:00|14613.7|14613|14618.2|14617.5|14621.1|14620.4|14612.7|14612|240
1751956500000|2025-07-08 06:35:00|14618.3|14617.6|14620.9|14620.2|14621.5|14620.8|14617.3|14616.6|204
1751956800000|2025-07-08 06:40:00|14621|14620.3|14622|14621.3|14622.1|14621.4|14617.4|14616.7|194
1751957100000|2025-07-08 06:45:00|14622.4|14621.7|14619|14618.3|14623.5|14622.8|14616.2|14615.2|252
1751957400000|2025-07-08 06:50:00|14618.9|14618.2|14624.3|14623.6|14624.3|14623.6|14618.7|14618|183
1751957700000|2025-07-08 06:55:00|14623.6|14622.9|14624.9|14624.2|14625.1|14624.4|14621.6|14620.9|236
1751958000000|2025-07-08 07:00:00|14624.7|14624|14622.6|14621.9|14628.5|14627.8|14615.7|14615|540
1751958300000|2025-07-08 07:05:00|14622.3|14621.6|14613.9|14613.2|14626.5|14625.8|14612.3|14610.6|404
1751958600000|2025-07-08 07:10:00|14613.8|14613.1|14609.2|14608.5|14614.1|14613.4|14608.2|14607.5|422
1751958900000|2025-07-08 07:15:00|14609.4|14608.7|14616|14615.3|14616|14615.3|14609.3|14608.6|357
1751959200000|2025-07-08 07:20:00|14616.1|14615.4|14613|14612.3|14616.6|14615.9|14611.2|14610.5|291
1751959500000|2025-07-08 07:25:00|14612.9|14612.2|14614.4|14613.7|14615|14614.3|14607.2|14606.5|309
1751959800000|2025-07-08 07:30:00|14614.1|14613.4|14610.1|14609.4|14614.6|14613.9|14608.5|14607.8|329
1751960100000|2025-07-08 07:35:00|14609.4|14608.7|14610|14609.3|14612.6|14611.9|14605.4|14604.7|264
1751960400000|2025-07-08 07:40:00|14609.8|14609.1|14607.4|14606.7|14610.9|14610.2|14603.9|14603.2|344
1751960700000|2025-07-08 07:45:00|14607.3|14606.6|14603.1|14602.4|14609.3|14608.6|14601.4|14600.7|328
1751961000000|2025-07-08 07:50:00|14602.6|14601.9|14600.8|14600.1|14604.3|14603.6|14600.1|14599.4|362
1751961300000|2025-07-08 07:55:00|14601|14600.3|14604.5|14603.8|14606.1|14604.9|14601|14600.3|327
1751961600000|2025-07-08 08:00:00|14604.6|14603.9|14611.7|14611|14611.7|14611|14604.4|14603.7|388
1751961900000|2025-07-08 08:05:00|14611.8|14611.1|14614.2|14613.5|14615.7|14615|14609.9|14609.2|227
1751962200000|2025-07-08 08:10:00|14614.1|14613.4|14609.7|14609|14616.7|14616|14606.7|14606|379
1751962500000|2025-07-08 08:15:00|14609.8|14609.1|14617.3|14616.6|14617.3|14616.6|14609.8|14609.1|262
1751962800000|2025-07-08 08:20:00|14617.4|14616.7|14618.9|14618.2|14619.2|14618.5|14616|14615.3|232
1751963100000|2025-07-08 08:25:00|14619|14618.3|14614.3|14613.6|14619.5|14618.8|14614|14613.3|353
1751963400000|2025-07-08 08:30:00|14614.6|14613.9|14614|14613.3|14616.4|14615.7|14612.3|14611.6|253
1751963700000|2025-07-08 08:35:00|14613.8|14613.1|14619.6|14618.9|14620.3|14619.6|14612.1|14611.4|297
1751964000000|2025-07-08 08:40:00|14619.8|14619.1|14620.8|14620.1|14624.4|14623.7|14618.7|14618|313
1751964300000|2025-07-08 08:45:00|14620.9|14620.2|14620.7|14620|14623|14622.3|14617.7|14617|287
1751964600000|2025-07-08 08:50:00|14620.4|14619.7|14620.4|14619.7|14621.8|14621.1|14618.2|14617.5|347
1751964900000|2025-07-08 08:55:00|14620.5|14619.8|14619.7|14619|14623.7|14623|14617|14616.3|393
1751965200000|2025-07-08 09:00:00|14620.1|14619.4|14621.6|14620.9|14623.9|14623.2|14619.3|14618.6|338
1751965500000|2025-07-08 09:05:00|14622.7|14622|14621.3|14620.3|14625|14624.3|14619.4|14617.9|230
1751965800000|2025-07-08 09:10:00|14621.7|14620.1|14622|14621.3|14623.8|14623.1|14619.5|14618.8|293
1751966100000|2025-07-08 09:15:00|14622.1|14621.4|14618.8|14618.1|14622.8|14622.1|14617|14616.3|222
1751966400000|2025-07-08 09:20:00|14618.9|14618.2|14613.5|14612.8|14620.6|14619.9|14612.5|14611.8|278
1751966700000|2025-07-08 09:25:00|14613.7|14613|14610.9|14610.2|14614.4|14613.7|14610.5|14609.8|279
1751967000000|2025-07-08 09:30:00|14611.1|14610.4|14608.7|14608|14611.7|14611|14605.9|14605.2|325
1751967300000|2025-07-08 09:35:00|14608.6|14607.9|14612.2|14611.5|14614.4|14613.7|14607.7|14607|245
1751967600000|2025-07-08 09:40:00|14612.1|14611.4|14616.4|14615.7|14616.9|14616.2|14611.4|14610.7|240
1751967900000|2025-07-08 09:45:00|14616.9|14616.2|14618.9|14618.2|14619.9|14619.2|14616.7|14616|260
1751968200000|2025-07-08 09:50:00|14618.8|14618.1|14622.5|14621.8|14627.4|14626.7|14618.6|14617.9|334
1751968500000|2025-07-08 09:55:00|14622.6|14621.9|14623.3|14622.6|14625.3|14624.6|14621.3|14620.6|261
1751968800000|2025-07-08 10:00:00|14623|14622.3|14625.6|14624.9|14629.3|14628.6|14622.8|14622.1|209
1751969100000|2025-07-08 10:05:00|14625.5|14624.8|14629.8|14629.1|14630.8|14630.1|14625.5|14624.8|190
1751969400000|2025-07-08 10:10:00|14629.9|14629.2|14632.5|14631.8|14632.5|14631.8|14628.7|14628|276
1751969700000|2025-07-08 10:15:00|14632.6|14631.9|14632.2|14631.5|14633|14632.3|14631|14630.3|205
1751970000000|2025-07-08 10:20:00|14632.3|14631.6|14631.4|14630.7|14632.6|14631.9|14630.5|14629.8|215
1751970300000|2025-07-08 10:25:00|14631.8|14631.1|14630.3|14629.6|14632.7|14632|14629.5|14628.8|209
1751970600000|2025-07-08 10:30:00|14629.8|14629.1|14629.9|14629.2|14632.1|14631.4|14628|14627.3|224
1751970900000|2025-07-08 10:35:00|14629.5|14628.8|14630.8|14630.1|14632.8|14632.1|14629|14628.3|213
1751971200000|2025-07-08 10:40:00|14629.7|14629|14634.7|14634|14636.6|14635.9|14628.8|14628.1|274
1751971500000|2025-07-08 10:45:00|14635.3|14634.6|14637.7|14637|14639.3|14638.6|14634.8|14634.1|231
1751971800000|2025-07-08 10:50:00|14637.9|14637.2|14639.1|14638.4|14641.2|14640.5|14636.1|14635.4|267
1751972100000|2025-07-08 10:55:00|14639.2|14638.5|14641|14640.3|14641.6|14640.9|14636.1|14634.7|241
1751972400000|2025-07-08 11:00:00|14641.1|14640.4|14637.9|14637.2|14642|14641.3|14637.8|14637.1|253
1751972700000|2025-07-08 11:05:00|14637.8|14637.1|14637.9|14637.2|14639|14638.3|14635.9|14635.2|856
1751973000000|2025-07-08 11:10:00|14637.8|14637.1|14637.8|14637.1|14641.7|14641|14636.6|14635.9|1397
1751973300000|2025-07-08 11:15:00|14637.9|14637.2|14638.2|14637.5|14638.8|14638.1|14636.9|14636.2|1621
1751973600000|2025-07-08 11:20:00|14638.4|14637.7|14641.2|14640.5|14641.8|14641.1|14638.4|14637.7|1678
1751973900000|2025-07-08 11:25:00|14641.1|14640.4|14650.7|14650|14654.9|14652.6|14640|14639.3|1653
1751974200000|2025-07-08 11:30:00|14650.8|14650.1|14650.6|14649.9|14653.5|14652.8|14647.4|14646.1|1725
1751974500000|2025-07-08 11:35:00|14650.9|14650.2|14651.1|14650.4|14654.3|14653.6|14650|14649.3|1685
1751974800000|2025-07-08 11:40:00|14651.2|14650.5|14656.8|14656.1|14657|14656.3|14650.5|14649.8|1705
1751975100000|2025-07-08 11:45:00|14656.9|14656.2|14664.1|14663.4|14665|14664.3|14656.1|14655.4|1715
1751975400000|2025-07-08 11:50:00|14664.2|14663.5|14662.9|14662.2|14665.5|14664.8|14661.4|14660.7|1781
1751975700000|2025-07-08 11:55:00|14662.8|14662.1|14659|14658.3|14663.6|14662.9|14656.1|14655.4|1774
1751976000000|2025-07-08 12:00:00|14659.1|14658.4|14654.4|14653.7|14661.4|14660.7|14654.3|14653.6|1602
1751976300000|2025-07-08 12:05:00|14654.3|14653.6|14652.8|14652.1|14654.5|14653.8|14646.5|14645.8|238
1751976600000|2025-07-08 12:10:00|14652.5|14651.8|14659.9|14659.2|14662.1|14661.2|14652.4|14651.7|259
1751976900000|2025-07-08 12:15:00|14660|14659.3|14659.9|14658.9|14661|14660.3|14656.8|14656.1|150
1751977200000|2025-07-08 12:20:00|14660.9|14659.9|14659.2|14658.2|14662.6|14661.8|14656.4|14655.4|307
1751977500000|2025-07-08 12:25:00|14660.1|14658.5|14658.3|14657.6|14661.4|14660.7|14655.3|14654.6|244
1751977800000|2025-07-08 12:30:00|14658.5|14657.8|14657|14656.3|14659.6|14658.9|14655.4|14654.7|209
1751978100000|2025-07-08 12:35:00|14657.1|14656.4|14654.8|14653.8|14657.6|14656.9|14653.1|14652.4|155
1751978400000|2025-07-08 12:40:00|14655|14654|14667.5|14666.5|14667.8|14666.8|14655|14654|294
1751978700000|2025-07-08 12:45:00|14668.7|14667.7|14669.3|14668.6|14670|14669|14664.1|14663.1|303
1751979000000|2025-07-08 12:50:00|14668.5|14668.3|14661.6|14660.6|14669|14668.3|14661.2|14660.4|333
1751979300000|2025-07-08 12:55:00|14661.7|14660.7|14665.5|14664.8|14665.8|14665.1|14661.7|14660.7|317
1751979600000|2025-07-08 13:00:00|14666|14665|14669.5|14668.8|14671.6|14670.9|14663.9|14663.2|333
1751979900000|2025-07-08 13:05:00|14669.6|14668.9|14672.2|14671.2|14673.9|14673|14666.8|14666.1|273
1751980200000|2025-07-08 13:10:00|14672.3|14671.3|14673.3|14672.6|14674|14673.3|14669.7|14669|264
1751980500000|2025-07-08 13:15:00|14673.8|14673.1|14670.9|14670.2|14674.1|14673.4|14668.5|14667.8|212
1751980800000|2025-07-08 13:20:00|14671.2|14670.5|14679.1|14678.4|14679.7|14679|14670.8|14670.1|278
1751981100000|2025-07-08 13:25:00|14679.2|14678.5|14683.1|14682.4|14684|14683|14677.9|14677.2|309
1751981400000|2025-07-08 13:30:00|14683.3|14682.6|14690.3|14689.6|14690.3|14689.6|14682|14681.3|380
1751981700000|2025-07-08 13:35:00|14690|14689.3|14684.6|14683.6|14690.2|14689.5|14684.6|14683.6|319
1751982000000|2025-07-08 13:40:00|14684.7|14684|14686|14685.3|14689.6|14688.9|14683.7|14683|413
1751982300000|2025-07-08 13:45:00|14686.5|14685.8|14675.6|14674.6|14687.1|14686.4|14675|14674|447
1751982600000|2025-07-08 13:50:00|14675.8|14674.8|14674|14673.3|14680.6|14679.9|14674|14673.1|313
1751982900000|2025-07-08 13:55:00|14673.9|14673.2|14677.3|14676.6|14678.6|14677.9|14672.6|14671.9|238
1751983200000|2025-07-08 14:00:00|14677.2|14676.5|14676.8|14676.1|14679.8|14679.1|14676.2|14675.5|360
1751983500000|2025-07-08 14:05:00|14676.9|14676.2|14685.8|14684.8|14686.7|14685.9|14676.4|14675.7|449
1751983800000|2025-07-08 14:10:00|14685.7|14684.7|14687.7|14687|14688.3|14687.6|14683.5|14682.5|388
1751984100000|2025-07-08 14:15:00|14687.8|14687.1|14687.6|14686.9|14688.5|14687.8|14685.7|14685|303
1751984400000|2025-07-08 14:20:00|14687.5|14686.8|14690.9|14690.2|14693.4|14692.7|14686.8|14686.1|403
1751984700000|2025-07-08 14:25:00|14691.4|14690.7|14686.2|14685.5|14692.3|14691.4|14686.2|14685.5|361
1751985000000|2025-07-08 14:30:00|14686.1|14685.4|14686.7|14686|14690.2|14689.5|14686|14685.3|405
1751985300000|2025-07-08 14:35:00|14686.8|14686.1|14692.9|14692.2|14694.5|14693.7|14686.7|14686|385
1751985600000|2025-07-08 14:40:00|14693.1|14692.4|14693.8|14693.1|14694.8|14694.1|14691.2|14690.3|359
1751985900000|2025-07-08 14:45:00|14694.2|14693.5|14694.1|14693.4|14696.3|14695.6|14686.9|14686|644
1751986200000|2025-07-08 14:50:00|14694.2|14693.5|14690.6|14689.9|14696.9|14696|14689.3|14688.6|607
1751986500000|2025-07-08 14:55:00|14690.8|14690.1|14692.4|14691.7|14692.7|14691.8|14686.9|14686.1|523
1751986800000|2025-07-08 15:00:00|14691.6|14690.9|14696.1|14695.4|14697|14696|14689.1|14688.4|449
1751987100000|2025-07-08 15:05:00|14696|14695.3|14694.1|14693.4|14698.3|14697.6|14692.8|14691.8|404
1751987400000|2025-07-08 15:10:00|14693.8|14693.1|14693.5|14692.8|14695.6|14694.6|14689.6|14688.7|455
1751987700000|2025-07-08 15:15:00|14693.3|14692.6|14688.7|14688|14695.7|14695|14687.2|14686.2|468
1751988000000|2025-07-08 15:20:00|14688.8|14688.1|14681.2|14680.5|14689.1|14688.4|14681.1|14680.4|435
1751988300000|2025-07-08 15:25:00|14681.3|14680.6|14681.6|14680.9|14683.6|14682.9|14678.6|14677.7|351
1751988600000|2025-07-08 15:30:00|14681.7|14681|14686.3|14685.6|14686.5|14685.7|14681.4|14680.7|328
1751988900000|2025-07-08 15:35:00|14686.5|14685.5|14684.5|14683.8|14686.7|14686|14682.7|14681.8|364
1751989200000|2025-07-08 15:40:00|14683.5|14682.8|14681.7|14681|14685.7|14685|14680.1|14679.4|370
1751989500000|2025-07-08 15:45:00|14681.8|14681.1|14681.4|14680.7|14682.3|14681.6|14678|14677.3|274
1751989800000|2025-07-08 15:50:00|14681.5|14680.8|14682.1|14681.4|14683.7|14683|14679|14678.3|246
1751990100000|2025-07-08 15:55:00|14682.3|14681.6|14682|14681.3|14684.1|14683.4|14680.2|14679.5|292
1751990400000|2025-07-08 16:00:00|14681.9|14681.2|14676.1|14675.4|14683|14682.3|14676.1|14675.4|314
1751990700000|2025-07-08 16:05:00|14675.3|14674.6|14681|14680|14683.2|14682.2|14675|14674|289
1751991000000|2025-07-08 16:10:00|14680.8|14679.8|14674.4|14673.7|14680.8|14679.8|14674.4|14673.7|300
1751991300000|2025-07-08 16:15:00|14674.3|14673.6|14675.8|14675.1|14677.9|14677.2|14672.5|14671.5|253
1751991600000|2025-07-08 16:20:00|14675.6|14674.9|14676.4|14675.4|14677.1|14676.3|14673.9|14673.2|265
1751991900000|2025-07-08 16:25:00|14676.5|14675.5|14673.6|14671.6|14676.5|14675.7|14671.9|14670.5|327
1751992200000|2025-07-08 16:30:00|14673.5|14671.5|14676.9|14675.9|14683|14681.6|14671.5|14669.7|734
1751992500000|2025-07-08 16:35:00|14677.5|14676.5|14678.9|14677.9|14680.3|14679.4|14675.6|14674.6|408
1751992800000|2025-07-08 16:40:00|14678.8|14677.8|14679.9|14678.9|14683.5|14682.5|14673.9|14673.1|337
1751993100000|2025-07-08 16:45:00|14679.8|14678.8|14680.5|14679.5|14681.3|14680.3|14676|14675|328
1751993400000|2025-07-08 16:50:00|14680.6|14679.6|14684.8|14683.8|14687.2|14686.2|14679.6|14678.6|341
1751993700000|2025-07-08 16:55:00|14685.2|14684.2|14675.1|14674.1|14687.3|14686.3|14674.2|14673.2|585
1751994000000|2025-07-08 17:00:00|14674.7|14673.7|14666.2|14665.2|14676.7|14675.7|14666|14665|436
1751994300000|2025-07-08 17:05:00|14666|14665|14671.9|14670.9|14673.4|14672.4|14665.9|14664.9|404
1751994600000|2025-07-08 17:10:00|14671.4|14670.4|14675.5|14674.8|14678.7|14677.7|14669.8|14668.9|393
1751994900000|2025-07-08 17:15:00|14675.1|14674.4|14678.8|14677.2|14679.1|14677.5|14675|14674.2|378
1751995200000|2025-07-08 17:20:00|14678.9|14677.3|14678.6|14677.6|14681.4|14680.7|14676.3|14675.3|426
1751995500000|2025-07-08 17:25:00|14678.7|14677.7|14673.7|14673|14680.2|14679.5|14672.6|14671.8|387
1751995800000|2025-07-08 17:30:00|14673.1|14672.4|14673.5|14672.8|14674.1|14673.4|14670.9|14670.1|356
1751996100000|2025-07-08 17:35:00|14673.8|14672.5|14672.3|14671.6|14673.9|14672.9|14670.5|14669.5|353
1751996400000|2025-07-08 17:40:00|14672.5|14671.8|14670.9|14670.2|14673.3|14672.4|14668.6|14667.9|371
1751996700000|2025-07-08 17:45:00|14670.5|14669.5|14673.2|14671.5|14676.1|14675.4|14670|14669|365
1751997000000|2025-07-08 17:50:00|14673.3|14671.7|14672.4|14671.7|14675.3|14674.3|14671.7|14671|300
1751997300000|2025-07-08 17:55:00|14672.5|14671.8|14672.2|14671.5|14672.8|14671.8|14669.4|14668.7|246
1751997600000|2025-07-08 18:00:00|14672|14671.3|14668.8|14667.8|14673.4|14672.5|14667.6|14666.6|291
1751997900000|2025-07-08 18:05:00|14668.7|14667.7|14667.6|14666.6|14668.8|14667.9|14665.7|14664.7|240
1751998200000|2025-07-08 18:10:00|14667.7|14666.7|14670.2|14669.2|14671.3|14670.3|14666.5|14665.5|293
1751998500000|2025-07-08 18:15:00|14670.6|14669.6|14670.3|14669.3|14673.8|14672.8|14670.3|14669.3|289
1751998800000|2025-07-08 18:20:00|14670.2|14669.2|14670.3|14669.3|14673|14672|14669.9|14668.6|310
1751999100000|2025-07-08 18:25:00|14670.2|14669.2|14673|14672.3|14674|14673|14669.8|14668.8|245
1751999400000|2025-07-08 18:30:00|14673.2|14672.2|14674.8|14673.8|14676.9|14676.1|14673.2|14672.2|278
1751999700000|2025-07-08 18:35:00|14674.6|14673.6|14670.5|14669.5|14675.1|14674.1|14669.7|14668.7|289
1752000000000|2025-07-08 18:40:00|14670.4|14669.4|14670.3|14669.3|14672.7|14671.7|14669.2|14668.2|295
1752000300000|2025-07-08 18:45:00|14670.2|14669.2|14668.7|14667.7|14671.4|14670.4|14668.1|14667.1|277
1752000600000|2025-07-08 18:50:00|14668.8|14667.8|14666.9|14665.9|14669.4|14668.7|14666.4|14665.5|320
1752000900000|2025-07-08 18:55:00|14667|14666|14667.1|14666.1|14668.6|14667.7|14666|14665.1|229
1752001200000|2025-07-08 19:00:00|14666.5|14665.8|14664.3|14663.3|14666.6|14665.9|14661.8|14661|191
1752001500000|2025-07-08 19:05:00|14664.1|14663.1|14665.6|14664.9|14666.1|14665.2|14663|14662|240
1752001800000|2025-07-08 19:10:00|14666.2|14665.5|14665.6|14664.9|14667|14666.3|14663.1|14662.1|238
1752002100000|2025-07-08 19:15:00|14665.5|14664.6|14665.8|14665.1|14666.7|14665.7|14664.4|14663.4|232
1752002400000|2025-07-08 19:20:00|14665.7|14665|14662.7|14662|14665.9|14665.2|14662.2|14661.5|269
1752002700000|2025-07-08 19:25:00|14662.6|14661.9|14666.4|14665.7|14667|14666.3|14662.3|14661.5|216
1752003000000|2025-07-08 19:30:00|14666.5|14665.8|14667.6|14666.9|14668.1|14667.2|14665.1|14664.1|242
1752003300000|2025-07-08 19:35:00|14667.5|14666.8|14668.4|14667.7|14669.1|14668.4|14666.5|14665.8|234
1752003600000|2025-07-08 19:40:00|14668.5|14667.8|14667.9|14667.2|14669.9|14669.1|14667.2|14666.5|224
1752003900000|2025-07-08 19:45:00|14667.5|14666.9|14666.2|14665.5|14668.5|14667.7|14665.3|14664.6|228
1752004200000|2025-07-08 19:50:00|14666.5|14665.8|14663.4|14662.4|14666.7|14666|14662.8|14662|254
1752004500000|2025-07-08 19:55:00|14663.7|14662.7|14663.4|14662.4|14664.9|14663.9|14662|14661|278
1752004800000|2025-07-08 20:00:00|14663.8|14662.8|14659.9|14658.9|14665.3|14664.3|14658.3|14657.3|244
1752005100000|2025-07-08 20:05:00|14660.4|14659.4|14658.7|14657.7|14662.6|14661.6|14658.2|14657.2|149
1752005400000|2025-07-08 20:10:00|14658.8|14657.8|14653.4|14652.4|14658.9|14657.9|14653.1|14652.1|197
1752005700000|2025-07-08 20:15:00|14653.5|14652.5|14658.1|14657.1|14658.1|14657.1|14653.3|14652.2|195
1752006000000|2025-07-08 20:20:00|14658|14657|14654.6|14653.6|14658|14657|14653.1|14652.1|294
1752006300000|2025-07-08 20:25:00|14654.5|14653.5|14653.8|14652.8|14656.6|14655.6|14653.2|14652.2|240
1752006600000|2025-07-08 20:30:00|14653.9|14652.9|14655|14654|14655.4|14654.4|14653.1|14652.1|231
1752006900000|2025-07-08 20:35:00|14655.1|14654.1|14655.5|14654.5|14657|14656|14654.8|14653.2|197
1752007200000|2025-07-08 20:40:00|14655.3|14654.3|14655.5|14654.5|14656.6|14655|14654.3|14653.3|253
1752007500000|2025-07-08 20:45:00|14655.4|14654.4|14654.7|14653.7|14656|14655|14653.7|14652.7|354
1752007800000|2025-07-08 20:50:00|14655|14654|14658.4|14657.4|14658.4|14657.4|14652|14651|440
1752008100000|2025-07-08 20:55:00|14659|14657|14663.3|14656.3|14663.3|14658.3|14655.2|14652.2|278
1752008400000|2025-07-08 21:00:00|14662.9|14655.9|14663.8|14656.8|14663.8|14656.8|14662.3|14655.3|4
1752008700000|2025-07-08 21:05:00|14663.6|14656.6|14664.5|14657.5|14664.6|14657.6|14663.6|14656.6|4
1752009000000|2025-07-08 21:10:00|14663.8|14656.8|14663.5|14656.5|14664.5|14657.5|14663.5|14656.5|18
1752009300000|2025-07-08 21:15:00|14663.6|14656.6|14658|14651|14664.5|14657.5|14656.5|14649.5|33
1752009600000|2025-07-08 21:20:00|14657|14650|14657|14650|14658|14651|14657|14650|42
1752009900000|2025-07-08 21:25:00|14657.1|14650.1|14657.4|14650.7|14658.4|14651.4|14656.3|14649.3|22
1752010200000|2025-07-08 21:30:00|14656.6|14649.9|14657.1|14650.6|14657.3|14650.6|14656.1|14649.3|60
1752010500000|2025-07-08 21:35:00|14657|14650.5|14657|14650.5|14657.2|14650.6|14656|14649.5|26
1752010800000|2025-07-08 21:40:00|14656.8|14650.3|14655.9|14649.7|14657|14650.7|14655.9|14649.5|52
1752011100000|2025-07-08 21:45:00|14656.2|14650|14655.6|14649.9|14657.3|14650.8|14655.6|14649.2|34
1752011400000|2025-07-08 21:50:00|14656.2|14649.4|14662.8|14655.8|14664.6|14657.6|14655.8|14648.8|75
1752011700000|2025-07-08 21:55:00|14663.7|14656.7|14664.3|14657.3|14664.3|14657.3|14660.8|14653.8|25
1752012000000|2025-07-08 22:00:00|14664.1|14657.1|14662.4|14659|14664.1|14659|14657.1|14652.6|77
1752012300000|2025-07-08 22:05:00|14661.8|14659.4|14657.8|14655.8|14663.8|14661.2|14657.7|14655.7|80
1752012600000|2025-07-08 22:10:00|14659.7|14657.5|14661.3|14659.2|14662.6|14660.8|14659.3|14657.4|142
1752012900000|2025-07-08 22:15:00|14661.2|14659.3|14660.1|14658.3|14662.1|14660.6|14659|14657.2|112
1752013200000|2025-07-08 22:20:00|14659.8|14658.1|14661.1|14659.4|14661.2|14659.5|14658.1|14656.4|142
1752013500000|2025-07-08 22:25:00|14660.8|14659.2|14660.5|14659.5|14661.1|14659.6|14659.1|14657.5|141
1752013800000|2025-07-08 22:30:00|14660.3|14658.7|14658.4|14657.4|14660.9|14659.5|14657.9|14656.5|159
1752014100000|2025-07-08 22:35:00|14658.3|14657.3|14658.2|14657.2|14660.2|14659.2|14657.8|14656.8|131
1752014400000|2025-07-08 22:40:00|14658.1|14657.1|14657|14656|14660.1|14659.1|14655.9|14654.9|169
1752014700000|2025-07-08 22:45:00|14657.2|14656.2|14656.6|14655.6|14657.3|14656.3|14656.2|14655.2|165
1752015000000|2025-07-08 22:50:00|14656.7|14655.7|14659.2|14658.2|14661|14659.7|14656.5|14655.5|197
1752015300000|2025-07-08 22:55:00|14658.8|14657.8|14659.7|14658.7|14660.4|14659.4|14658.1|14657|79
1752015600000|2025-07-08 23:00:00|14660.4|14659.4|14663|14660.8|14663|14661.5|14658.9|14657.9|63
1752015900000|2025-07-08 23:05:00|14663.1|14660.9|14667|14666|14669.2|14668.2|14662.8|14660.9|114
1752016200000|2025-07-08 23:10:00|14667.1|14666.1|14671.5|14670.5|14671.9|14670.9|14665.8|14664.8|200
1752016500000|2025-07-08 23:15:00|14671.6|14670.6|14670.8|14669.8|14673.6|14672.6|14669|14668|220
1752016800000|2025-07-08 23:20:00|14670.9|14669.9|14671.9|14670.9|14673.4|14672.4|14669.9|14668.9|178
1752017100000|2025-07-08 23:25:00|14672|14671|14676.2|14675.2|14677.2|14676.2|14671.9|14670.9|172
1752017400000|2025-07-08 23:30:00|14676.3|14675.3|14676.3|14675.3|14679.4|14678.4|14675.4|14674.4|247
1752017700000|2025-07-08 23:35:00|14676.7|14674.8|14683.6|14681.9|14683.7|14682.3|14676.6|14674.8|227
1752018000000|2025-07-08 23:40:00|14683.5|14681.6|14686.7|14684.8|14687.1|14686.1|14681.8|14680.1|289
1752018300000|2025-07-08 23:45:00|14686.9|14685.1|14683.6|14682.6|14687.2|14685.5|14682|14680.8|236
1752018600000|2025-07-08 23:50:00|14683.3|14682.3|14688|14687|14688.2|14687.2|14682.9|14681.9|256
1752018900000|2025-07-08 23:55:00|14688.1|14687.1|14687.9|14686.9|14688.9|14687.6|14684.6|14683.6|166
1752019200000|2025-07-09 00:00:00|14687.8|14686.8|14679.4|14678.4|14690.8|14689.8|14677.9|14676.9|423
1752019500000|2025-07-09 00:05:00|14679.5|14678.5|14684.3|14683.3|14687.7|14686.4|14676.6|14675.6|292
1752019800000|2025-07-09 00:10:00|14684.4|14683.4|14681.6|14680.6|14687.2|14685.8|14679.8|14678.8|359
1752020100000|2025-07-09 00:15:00|14681.7|14680.7|14683|14682|14691.1|14690.1|14681.5|14680.5|350
1752020400000|2025-07-09 00:20:00|14683.1|14682.1|14686.1|14685.1|14687.3|14686.3|14681.3|14680.6|293
1752020700000|2025-07-09 00:25:00|14685.5|14684.5|14688.1|14687.4|14691.4|14689.5|14682.9|14681.9|307
1752021000000|2025-07-09 00:30:00|14687.2|14686.5|14688.1|14687.4|14691.8|14690.3|14685.7|14684.2|395
1752021300000|2025-07-09 00:35:00|14688|14687.3|14685.1|14684.4|14689.8|14688.8|14683.3|14682.3|369
1752021600000|2025-07-09 00:40:00|14685.4|14684.3|14680.7|14679.7|14687.2|14685.9|14678.7|14677.7|280
1752021900000|2025-07-09 00:45:00|14680.6|14679.6|14678.8|14677.8|14681.9|14680.9|14676.6|14675.9|305
1752022200000|2025-07-09 00:50:00|14678|14677|14683.7|14682.7|14684.2|14683.2|14673.5|14672.2|534
1752022500000|2025-07-09 00:55:00|14683.5|14682.5|14679.5|14678.5|14687.3|14686.3|14678.4|14677.7|415
1752022800000|2025-07-09 01:00:00|14679.6|14678.6|14680.1|14679.4|14682.2|14681.2|14676.6|14675.6|278
1752023100000|2025-07-09 01:05:00|14679.7|14679|14696.8|14695.8|14697.3|14696.3|14678.7|14678|325
1752023400000|2025-07-09 01:10:00|14696.9|14695.9|14694.3|14693.3|14703.4|14702.5|14694.1|14693.1|509
1752023700000|2025-07-09 01:15:00|14694|14693|14686|14685|14696|14694.7|14682|14681|390
1752024000000|2025-07-09 01:20:00|14686.1|14685.1|14678.8|14677.2|14686.4|14685.1|14676.8|14675.4|446
1752024300000|2025-07-09 01:25:00|14679|14677.4|14682.4|14680.3|14682.5|14680.5|14677.7|14676.5|367
1752024600000|2025-07-09 01:30:00|14682.5|14680.5|14678.4|14677.4|14683|14681.9|14675.9|14674.7|395
1752024900000|2025-07-09 01:35:00|14678.3|14677.3|14679.7|14678.7|14680.3|14679.3|14674.6|14673.6|330
1752025200000|2025-07-09 01:40:00|14679.6|14678.6|14683.5|14682.5|14686.6|14685.9|14678.1|14677.1|377
1752025500000|2025-07-09 01:45:00|14683.4|14682.4|14688.2|14687.5|14690.3|14689.3|14682|14681.2|402
1752025800000|2025-07-09 01:50:00|14688.3|14687.3|14687.1|14686.1|14692.5|14691.5|14685.4|14684.7|336
1752026100000|2025-07-09 01:55:00|14687.2|14686.2|14686.9|14685.9|14688.7|14688|14684.3|14683.3|252
1752026400000|2025-07-09 02:00:00|14687.6|14686.6|14685.1|14684.1|14693.7|14692.7|14683.1|14682.1|278
1752026700000|2025-07-09 02:05:00|14685.3|14684.3|14685.7|14685|14686.5|14685.8|14679.9|14679.2|268
1752027000000|2025-07-09 02:10:00|14686|14684.8|14688.3|14687.3|14689.5|14688.5|14684|14683.3|298
1752027300000|2025-07-09 02:15:00|14688.2|14687.2|14692.2|14691.2|14693.5|14692.5|14686.9|14686.2|318
1752027600000|2025-07-09 02:20:00|14692|14691|14691.8|14691.1|14695.1|14694.4|14688.6|14687.9|274
1752027900000|2025-07-09 02:25:00|14692|14691.3|14689.9|14688.9|14694.5|14693.5|14689.7|14688.7|305
1752028200000|2025-07-09 02:30:00|14690|14689|14694.9|14694.2|14695.1|14694.4|14689.9|14688.9|246
1752028500000|2025-07-09 02:35:00|14694.8|14694.1|14700.1|14699.4|14701.2|14700.5|14692.3|14691.3|326
1752028800000|2025-07-09 02:40:00|14699.8|14699.1|14705.2|14704.2|14705.7|14704.7|14699.8|14699|381
1752029100000|2025-07-09 02:45:00|14705.1|14704.1|14708|14707.3|14708.2|14707.5|14703.8|14702.8|326
1752029400000|2025-07-09 02:50:00|14707.9|14707.2|14706.7|14705.7|14710|14709|14705.3|14704.3|308
1752029700000|2025-07-09 02:55:00|14706.5|14705.5|14706.4|14705.7|14708.2|14707.2|14704.5|14703.5|258
1752030000000|2025-07-09 03:00:00|14706.5|14705.5|14712.4|14711.4|14713.9|14712.1|14706.5|14705.5|277
1752030300000|2025-07-09 03:05:00|14712.3|14711.3|14712.5|14711.8|14718.9|14718|14711.5|14710.7|303
1752030600000|2025-07-09 03:10:00|14712.3|14711.6|14713.2|14712.2|14713.9|14713.1|14710.5|14709.5|144
1752030900000|2025-07-09 03:15:00|14713.3|14712.3|14713.5|14712.8|14717.5|14716.8|14713.1|14712.3|185
1752031200000|2025-07-09 03:20:00|14713.4|14712.5|14707.7|14707|14714.8|14713.9|14707.5|14706.8|186
1752031500000|2025-07-09 03:25:00|14707.1|14706.4|14712|14711.3|14713.2|14712.4|14706.8|14705.8|149
1752031800000|2025-07-09 03:30:00|14711.9|14711|14711.6|14710.9|14713.9|14713.2|14708.9|14706.9|167
1752032100000|2025-07-09 03:35:00|14711.8|14711.1|14714.6|14713.9|14715.1|14714|14711.8|14711.1|156
1752032400000|2025-07-09 03:40:00|14714.8|14714.1|14708.8|14707.8|14716.2|14715.5|14708.8|14707.8|161
1752032700000|2025-07-09 03:45:00|14708.7|14707.7|14710.4|14709.4|14712|14711|14707.7|14707|106
1752033000000|2025-07-09 03:50:00|14710.5|14709.5|14710.8|14709.8|14712.3|14711.3|14708.5|14707.6|136
1752033300000|2025-07-09 03:55:00|14710.9|14709.9|14710.6|14709.9|14711.5|14710.8|14708.2|14707.5|149
1752033600000|2025-07-09 04:00:00|14710.5|14709.8|14710.7|14710|14715|14714.3|14710|14709.3|219
1752033900000|2025-07-09 04:05:00|14710.8|14710.1|14710.4|14709.7|14712.1|14711.1|14709.5|14708.8|129
1752034200000|2025-07-09 04:10:00|14710.3|14709.6|14712.4|14711.4|14715.4|14714.4|14710|14709.3|115
1752034500000|2025-07-09 04:15:00|14712.5|14711.5|14711.8|14710.8|14713.2|14712.5|14709.9|14709.2|112
1752034800000|2025-07-09 04:20:00|14711.6|14710.9|14712.7|14712|14715.1|14714.4|14711|14710.3|127
1752035100000|2025-07-09 04:25:00|14712.8|14712.1|14713.6|14712.9|14714.8|14714.1|14712.8|14712.1|102
1752035400000|2025-07-09 04:30:00|14713.2|14712.5|14712.3|14711.6|14714|14713.1|14711.6|14710.9|109
1752035700000|2025-07-09 04:35:00|14712.5|14711.8|14709.7|14709|14712.6|14711.8|14709|14708.3|148
1752036000000|2025-07-09 04:40:00|14709.9|14709.2|14709.2|14708.5|14711.2|14710.5|14705.8|14705.1|213
1752036300000|2025-07-09 04:45:00|14709.1|14708.4|14707.9|14707.2|14710.4|14709.7|14707.8|14707.1|123
1752036600000|2025-07-09 04:50:00|14708|14707.3|14708.6|14707.6|14709.2|14708.5|14707|14706.3|137
1752036900000|2025-07-09 04:55:00|14708.5|14707.5|14704.8|14704.1|14708.7|14707.7|14703.9|14703.1|148
1752037200000|2025-07-09 05:00:00|14704.5|14703.8|14706.6|14705.9|14706.7|14706|14704.4|14703.7|143
1752037500000|2025-07-09 05:05:00|14706.5|14705.8|14703.1|14702.1|14707.3|14706.6|14701.9|14701.2|151
1752037800000|2025-07-09 05:10:00|14703|14702|14702.8|14702.1|14707.4|14706.5|14702.5|14701.8|185
1752038100000|2025-07-09 05:15:00|14702.6|14701.9|14700.2|14699.5|14702.6|14701.9|14700.1|14699.4|505
1752038400000|2025-07-09 05:20:00|14700.1|14699.4|14697.7|14697|14701.1|14699.8|14696.2|14695.5|1069
1752038700000|2025-07-09 05:25:00|14697.8|14697.1|14699.1|14698.4|14699.7|14698.8|14697.3|14696.3|1170
1752039000000|2025-07-09 05:30:00|14699|14698.3|14698|14697.3|14699.4|14698.7|14696.9|14695.9|1330
1752039300000|2025-07-09 05:35:00|14697.9|14697.2|14699|14698|14701|14700.2|14696.5|14695.7|1280
1752039600000|2025-07-09 05:40:00|14699.1|14698.1|14693.5|14692.8|14699.6|14698.6|14692.4|14691.4|1334
1752039900000|2025-07-09 05:45:00|14693.6|14692.9|14696.4|14695.4|14696.4|14695.6|14690.6|14689.9|307
1752040200000|2025-07-09 05:50:00|14696.5|14695.5|14696|14695.3|14697.8|14697.1|14693.6|14692.8|147
1752040500000|2025-07-09 05:55:00|14695.9|14695.2|14699.6|14698.6|14701|14700.3|14695.8|14695.1|192
1752040800000|2025-07-09 06:00:00|14699.4|14698.4|14701.2|14700.2|14704.4|14703.4|14697.7|14696.7|239
1752041100000|2025-07-09 06:05:00|14701.3|14700.3|14703.5|14702.5|14704|14703.1|14698.4|14697.7|219
1752041400000|2025-07-09 06:10:00|14703.4|14702.4|14699|14698|14703.4|14702.6|14698.5|14697.5|194
1752041700000|2025-07-09 06:15:00|14699.2|14698.2|14702|14701|14702.2|14701.2|14697.6|14696.8|205
1752042000000|2025-07-09 06:20:00|14701.9|14700.9|14700.3|14699.6|14702.6|14701.7|14697.5|14696.8|171
1752042300000|2025-07-09 06:25:00|14700.5|14699.5|14700.8|14700.1|14701.5|14700.8|14697.2|14696.5|195
1752042600000|2025-07-09 06:30:00|14701.1|14700.4|14699.6|14698.9|14704.4|14703.4|14699.5|14698.8|210
1752042900000|2025-07-09 06:35:00|14699.1|14698.4|14692.2|14691.5|14699.4|14698.6|14691.7|14690.9|211
1752043200000|2025-07-09 06:40:00|14692.1|14691.4|14696.5|14695.8|14699.1|14698.1|14691.8|14691|183
1752043500000|2025-07-09 06:45:00|14696.2|14695.5|14692|14691|14698|14697|14690.4|14689.7|220
1752043800000|2025-07-09 06:50:00|14691.9|14690.9|14686.1|14685.1|14692|14691|14685.6|14684.8|226
1752044100000|2025-07-09 06:55:00|14686.3|14685.3|14681|14680.3|14686.8|14686.1|14680.7|14680|287
1752044400000|2025-07-09 07:00:00|14680.9|14680.2|14679.2|14678.2|14684.1|14683.1|14679|14678.1|282
1752044700000|2025-07-09 07:05:00|14678.8|14677.8|14682.9|14681.9|14684.4|14683.6|14678.4|14677.7|287
1752045000000|2025-07-09 07:10:00|14683.1|14682.1|14678.1|14677.4|14683.9|14682.9|14673.4|14672.7|395
1752045300000|2025-07-09 07:15:00|14677.8|14676.8|14673.1|14672.1|14678.8|14678.1|14668.7|14667.7|361
1752045600000|2025-07-09 07:20:00|14673.3|14672.3|14671.4|14670.7|14676.9|14675.5|14670.7|14669.8|329
1752045900000|2025-07-09 07:25:00|14671.3|14670.6|14673.8|14673.1|14674|14673.2|14671.3|14670.3|315
1752046200000|2025-07-09 07:30:00|14673.9|14673.2|14675.1|14674.1|14675.4|14674.7|14668.8|14667.9|349
1752046500000|2025-07-09 07:35:00|14675.2|14674.2|14678.6|14677.9|14680|14679.3|14674.6|14673.6|362
1752046800000|2025-07-09 07:40:00|14678.9|14678.2|14675.7|14675|14679.8|14679|14675.5|14674.8|308
1752047100000|2025-07-09 07:45:00|14676.2|14675.5|14681.2|14680.5|14682.2|14681.5|14676.1|14675.4|289
1752047400000|2025-07-09 07:50:00|14681.5|14680.8|14681.6|14680.9|14683|14682.3|14680|14679.3|255
1752047700000|2025-07-09 07:55:00|14681.8|14681.1|14684.8|14684.1|14688.6|14687.9|14681.5|14680.8|405
1752048000000|2025-07-09 08:00:00|14684.7|14684|14675.8|14675.1|14687.3|14686.6|14675.8|14675.1|410
1752048300000|2025-07-09 08:05:00|14675.6|14674.9|14675.7|14674.7|14679.3|14678.5|14672.7|14672|302
1752048600000|2025-07-09 08:10:00|14675.6|14674.6|14676.8|14676.1|14678.2|14677.5|14672.8|14672.1|317
1752048900000|2025-07-09 08:15:00|14677.1|14676.4|14682.2|14681.2|14683.5|14682.8|14677|14676.3|270
1752049200000|2025-07-09 08:20:00|14682.3|14681.3|14676.8|14676.1|14684.4|14683.7|14675.9|14675.2|322
1752049500000|2025-07-09 08:25:00|14677.1|14676.4|14674.7|14674|14680.7|14680|14674.5|14673.8|337
1752049800000|2025-07-09 08:30:00|14674.8|14674.1|14672.8|14671.8|14675.9|14675.2|14670.9|14669.9|323
1752050100000|2025-07-09 08:35:00|14672.3|14671.3|14671.6|14670.9|14673.9|14673.2|14669.9|14669.2|288
1752050400000|2025-07-09 08:40:00|14671.4|14670.7|14662.1|14661.1|14671.5|14670.8|14662.1|14661.1|312
1752050700000|2025-07-09 08:45:00|14662.2|14661.2|14663.7|14663|14663.8|14663.1|14660|14659.1|273
1752051000000|2025-07-09 08:50:00|14663.1|14662.4|14666.7|14666|14666.7|14666|14662.6|14661.9|289
1752051300000|2025-07-09 08:55:00|14666.5|14665.8|14668.3|14667.6|14668.8|14668.1|14665.5|14664.8|289
1752051600000|2025-07-09 09:00:00|14668.4|14667.7|14663.3|14662.3|14669.8|14669|14663.1|14662.3|257
1752051900000|2025-07-09 09:05:00|14663.2|14662.2|14659.5|14658.5|14664.6|14663.9|14659.4|14658.4|234
1752052200000|2025-07-09 09:10:00|14659.6|14658.6|14659.6|14658.9|14661.2|14660.4|14657.4|14656.4|245
1752052500000|2025-07-09 09:15:00|14659.5|14658.8|14659.5|14658.5|14663|14662|14658.2|14657.2|245
1752052800000|2025-07-09 09:20:00|14659.6|14658.6|14659|14658.3|14660.3|14659.4|14657|14656.3|260
1752053100000|2025-07-09 09:25:00|14659.5|14658.5|14663.6|14662.9|14664.2|14663.2|14654.9|14654.1|302
1752053400000|2025-07-09 09:30:00|14664.3|14662.8|14664.5|14663.8|14664.7|14663.9|14660.2|14659.5|312
1752053700000|2025-07-09 09:35:00|14664.7|14664|14659.4|14658.7|14665.9|14664.9|14659.1|14658.4|231
1752054000000|2025-07-09 09:40:00|14659.8|14659.1|14666.7|14665.7|14667.1|14666.1|14659.7|14659|273
1752054300000|2025-07-09 09:45:00|14666.8|14665.8|14664.6|14663.9|14667.6|14666.6|14662.3|14661.3|244
1752054600000|2025-07-09 09:50:00|14664.8|14663.8|14661.6|14660.9|14664.8|14664|14660.1|14659.3|274
1752054900000|2025-07-09 09:55:00|14661.5|14660.8|14663.4|14662.7|14664.1|14663.2|14658.7|14657.7|274
1752055200000|2025-07-09 10:00:00|14663.6|14662.9|14658.1|14657.4|14664.1|14663.4|14655.3|14654.3|231
1752055500000|2025-07-09 10:05:00|14657.9|14657.2|14656.8|14655.2|14658.8|14657.4|14654.9|14653.9|141
1752055800000|2025-07-09 10:10:00|14656.7|14655.3|14656.5|14655.5|14659.4|14658.2|14654.8|14654.1|172
1752056100000|2025-07-09 10:15:00|14656.6|14655.6|14656.5|14655.8|14660.8|14659.2|14655.1|14654.2|181
1752056400000|2025-07-09 10:20:00|14656.8|14656.1|14660.2|14659.5|14660.7|14660|14655.7|14654.3|175
1752056700000|2025-07-09 10:25:00|14660.4|14659.7|14659.8|14659.1|14663.1|14662.1|14656.6|14655.9|153
1752057000000|2025-07-09 10:30:00|14659.6|14658.9|14660.1|14659.4|14660.6|14659.8|14658.5|14657.8|134
1752057300000|2025-07-09 10:35:00|14660|14659.3|14666.6|14665.9|14666.7|14666|14659.5|14658.5|288
1752057600000|2025-07-09 10:40:00|14666.5|14665.8|14665.9|14665.2|14669.7|14669|14665.1|14664.4|215
1752057900000|2025-07-09 10:45:00|14665.8|14665.1|14664.5|14663.8|14667.7|14666.7|14664|14663.3|146
1752058200000|2025-07-09 10:50:00|14664.3|14663.6|14663.8|14662.3|14664.6|14663.9|14659.6|14658.9|144
1752058500000|2025-07-09 10:55:00|14663.6|14662.6|14666.6|14665.6|14667.4|14666.6|14663.1|14662.1|220
1752058800000|2025-07-09 11:00:00|14666.7|14665.7|14666.9|14666.2|14668.2|14667.2|14663.6|14662.8|165
1752059100000|2025-07-09 11:05:00|14667.1|14666.1|14664.3|14663.3|14667.1|14666.1|14662.7|14661.8|161
1752059400000|2025-07-09 11:10:00|14663.5|14662.5|14666.2|14665.5|14666.4|14665.7|14661|14660|147
1752059700000|2025-07-09 11:15:00|14666.1|14665.4|14665.7|14664.7|14666.6|14665.8|14661.4|14660.7|152
1752060000000|2025-07-09 11:20:00|14665.8|14664.8|14665.8|14664.8|14668|14667.1|14665|14664|170
1752060300000|2025-07-09 11:25:00|14665.7|14664.7|14666.2|14665.5|14667.8|14666.8|14664|14662.2|211
1752060600000|2025-07-09 11:30:00|14666.4|14665.4|14671.1|14670.1|14671.7|14670.7|14663.9|14663.2|161
1752060900000|2025-07-09 11:35:00|14671.2|14670.2|14672|14671|14673.3|14672.4|14668.2|14667.5|146
1752061200000|2025-07-09 11:40:00|14672.1|14671.4|14670.1|14669.4|14674.9|14673.9|14670|14669.3|195
1752061500000|2025-07-09 11:45:00|14670.2|14669.2|14668.7|14668|14670.7|14670|14666.2|14665.5|152
1752061800000|2025-07-09 11:50:00|14669.7|14669|14673.6|14672.6|14674.2|14673.3|14668.4|14667.5|185
1752062100000|2025-07-09 11:55:00|14673.7|14672.7|14677.3|14676.6|14678.9|14678.2|14672.6|14671.9|299
1752062400000|2025-07-09 12:00:00|14677.4|14676.7|14673.2|14672.5|14677.4|14676.7|14671.2|14670.4|339
1752062700000|2025-07-09 12:05:00|14673.1|14672.4|14671.7|14670.7|14673.2|14672.5|14666.8|14665.8|256
1752063000000|2025-07-09 12:10:00|14672.2|14671.2|14669.2|14668.2|14676.2|14674.3|14668.7|14667.8|304
1752063300000|2025-07-09 12:15:00|14669.1|14668.1|14661.1|14660.1|14669.1|14668.2|14652.6|14651.6|397
1752063600000|2025-07-09 12:20:00|14661.3|14660.3|14668.5|14666.7|14669.5|14668.5|14658.5|14657.5|486
1752063900000|2025-07-09 12:25:00|14668.4|14666.6|14669.6|14668.6|14671.9|14670.6|14667|14666.1|308
1752064200000|2025-07-09 12:30:00|14670.6|14669.6|14662.1|14661.4|14672.9|14671.5|14662.1|14661.4|315
1752064500000|2025-07-09 12:35:00|14662|14661.3|14667.6|14666.6|14671.1|14670.1|14659.6|14658.6|326
1752064800000|2025-07-09 12:40:00|14667.4|14666.7|14667|14666.3|14671.7|14670.7|14664.7|14663.9|283
1752065100000|2025-07-09 12:45:00|14667.1|14666.4|14666.5|14665.8|14668.3|14667.6|14664.1|14663.4|218
1752065400000|2025-07-09 12:50:00|14666.4|14665.7|14653|14652|14666.4|14665.7|14652.5|14651.5|409
1752065700000|2025-07-09 12:55:00|14653.1|14652.1|14648.9|14648.2|14655.2|14654.2|14647.4|14646.4|340
1752066000000|2025-07-09 13:00:00|14648.8|14647.9|14644.2|14642.6|14651.4|14650.6|14641.7|14640.2|433
1752066300000|2025-07-09 13:05:00|14644.3|14642.7|14646.7|14645.7|14649.2|14648.2|14642.8|14641.9|324
1752066600000|2025-07-09 13:10:00|14645.8|14644.8|14640.5|14639.5|14646.7|14646|14636.4|14635.6|353
1752066900000|2025-07-09 13:15:00|14641|14640.3|14646|14645.3|14646.1|14645.3|14636.9|14636.2|405
1752067200000|2025-07-09 13:20:00|14646.3|14645.6|14650.4|14649.7|14651|14650.2|14646|14645.3|263
1752067500000|2025-07-09 13:25:00|14649.5|14648.8|14649.4|14648.4|14652.9|14651.9|14645.7|14645|302
1752067800000|2025-07-09 13:30:00|14649.5|14648.5|14645.9|14645.2|14652|14651|14644|14643.3|448
1752068100000|2025-07-09 13:35:00|14646.1|14645.4|14649.9|14648.9|14653.1|14652.1|14641.4|14640.5|545
1752068400000|2025-07-09 13:40:00|14649.8|14648.8|14649.2|14648.5|14652.3|14651.3|14646.2|14645.5|412
1752068700000|2025-07-09 13:45:00|14649.1|14648.4|14649.3|14648.6|14655|14654|14648.4|14647.4|402
1752069000000|2025-07-09 13:50:00|14649.2|14648.5|14647.1|14646.4|14652.3|14651.3|14646.9|14646.2|344
1752069300000|2025-07-09 13:55:00|14647.2|14646.5|14646.2|14645.5|14649.8|14648.8|14645.1|14644.2|458
1752069600000|2025-07-09 14:00:00|14646.1|14645.4|14647|14646|14649|14648.3|14638.9|14638.2|403
1752069900000|2025-07-09 14:05:00|14647.2|14646.2|14636|14635.3|14648.6|14647.6|14633.5|14632.5|501
1752070200000|2025-07-09 14:10:00|14636.2|14635.5|14631.6|14630.9|14640|14638.5|14631|14630.3|577
1752070500000|2025-07-09 14:15:00|14631.7|14631|14630.5|14629.5|14632.2|14631.5|14627.4|14626.7|459
1752070800000|2025-07-09 14:20:00|14630.6|14629.6|14631|14630.3|14634.8|14633|14627.1|14626.1|416
1752071100000|2025-07-09 14:25:00|14631.2|14630.5|14637.3|14636.6|14638.5|14637.5|14630.7|14630|432
1752071400000|2025-07-09 14:30:00|14637.5|14636.8|14634.7|14633.7|14640.9|14639.9|14633.4|14632.7|471
1752071700000|2025-07-09 14:35:00|14633.9|14632.9|14638.1|14637.4|14640.1|14639.2|14633.6|14632.5|445
1752072000000|2025-07-09 14:40:00|14638.3|14637.6|14640.8|14639.2|14645.5|14644.5|14638.3|14637.3|397
1752072300000|2025-07-09 14:45:00|14640.5|14639.5|14643.2|14642.5|14647.1|14646.1|14640.5|14639.5|332
1752072600000|2025-07-09 14:50:00|14643|14642.3|14647.7|14646.7|14649.3|14648.4|14640.7|14639.7|413
1752072900000|2025-07-09 14:55:00|14647.6|14646.6|14647|14646.3|14651|14650.3|14644.8|14644.1|369
1752073200000|2025-07-09 15:00:00|14647.4|14646.7|14649.7|14649|14651.4|14650.5|14646|14645.3|448
1752073500000|2025-07-09 15:05:00|14649.6|14648.9|14651.9|14651.2|14654|14653|14649.3|14648.6|320
1752073800000|2025-07-09 15:10:00|14651.8|14651.1|14652.2|14651.5|14652.9|14652.2|14650.1|14649.1|318
1752074100000|2025-07-09 15:15:00|14652.3|14651.6|14651.5|14650.5|14654.7|14653.7|14650.1|14649.1|335
1752074400000|2025-07-09 15:20:00|14651.6|14650.6|14657.7|14656.2|14657.7|14656.7|14651.6|14650.6|327
1752074700000|2025-07-09 15:25:00|14657.6|14656.1|14654.7|14654|14657.6|14656.5|14653|14652.2|333
1752075000000|2025-07-09 15:30:00|14654.6|14653.9|14650.8|14649.8|14654.9|14654.2|14649.3|14648.2|359
1752075300000|2025-07-09 15:35:00|14650.9|14649.9|14652.3|14651.6|14652.6|14651.7|14647.8|14647.1|321
1752075600000|2025-07-09 15:40:00|14652.2|14651.5|14648.3|14647.6|14653|14652.1|14648.3|14647.6|325
1752075900000|2025-07-09 15:45:00|14648.2|14647.5|14648.9|14648.2|14650.9|14650.1|14645.4|14644.7|344
1752076200000|2025-07-09 15:50:00|14649|14648.3|14655.2|14654.2|14655.5|14654.5|14647.9|14647.2|357
1752076500000|2025-07-09 15:55:00|14655.1|14654.1|14653.4|14652.7|14655.9|14654.9|14652.5|14651.5|273
1752076800000|2025-07-09 16:00:00|14653.5|14652.8|14648.5|14647.5|14653.5|14652.8|14646.1|14645.4|266
1752077100000|2025-07-09 16:05:00|14648.3|14647.3|14646.1|14645.4|14648.9|14648.1|14645.5|14644.7|194
1752077400000|2025-07-09 16:10:00|14646.2|14645.5|14639.5|14638.8|14646.3|14645.6|14639.3|14638.6|258
1752077700000|2025-07-09 16:15:00|14639.2|14638.5|14641.2|14640.5|14641.8|14641.1|14635.4|14634.7|262
1752078000000|2025-07-09 16:20:00|14641.1|14640.4|14641.9|14641.2|14645.4|14644|14640.7|14639.7|328
1752078300000|2025-07-09 16:25:00|14642.3|14641.3|14643.9|14643.2|14646.6|14645.7|14640.2|14638.7|339
1752078600000|2025-07-09 16:30:00|14644|14643.3|14642.8|14642.1|14644.3|14643.6|14640.8|14640.1|286
1752078900000|2025-07-09 16:35:00|14642.9|14642.2|14639.6|14638.6|14642.9|14642.2|14639.1|14638.1|191
1752079200000|2025-07-09 16:40:00|14639.7|14638.7|14635.1|14634.4|14639.8|14638.8|14633.9|14633.2|252
1752079500000|2025-07-09 16:45:00|14635.3|14634.6|14637.1|14636.1|14637.4|14636.4|14633.3|14632.6|300
1752079800000|2025-07-09 16:50:00|14637.2|14636.2|14639.2|14638.2|14641.8|14641.1|14637.2|14636.2|282
1752080100000|2025-07-09 16:55:00|14639.1|14638.1|14641.9|14641.2|14642.1|14641.4|14639.1|14638.1|215
1752080400000|2025-07-09 17:00:00|14642.4|14641.7|14638.9|14638.2|14644.5|14643.5|14638.2|14637.5|251
1752080700000|2025-07-09 17:05:00|14639|14638.3|14634.8|14634.1|14639|14638.3|14633.8|14632.9|241
1752081000000|2025-07-09 17:10:00|14634.9|14634.2|14631.2|14630.5|14635.3|14634.6|14628.8|14628|293
1752081300000|2025-07-09 17:15:00|14631.3|14630.6|14632.5|14631.8|14634.9|14634.2|14630.7|14629.9|268
1752081600000|2025-07-09 17:20:00|14632.6|14631.9|14631.9|14631.2|14632.8|14632.1|14630.6|14629.6|251
1752081900000|2025-07-09 17:25:00|14631.4|14630.7|14633.8|14633.1|14634|14633.3|14630.4|14629.7|263
1752082200000|2025-07-09 17:30:00|14633.9|14633.2|14632.6|14631.6|14634.3|14633.5|14631.3|14630.3|307
1752082500000|2025-07-09 17:35:00|14632.8|14631.8|14635.6|14633.5|14636.6|14635.2|14632.2|14631.4|365
1752082800000|2025-07-09 17:40:00|14635.4|14633.3|14634.4|14633.4|14638.2|14636.3|14633.8|14631.7|392
1752083100000|2025-07-09 17:45:00|14634.5|14633.5|14632.5|14631.5|14634.5|14633.5|14630.4|14629.4|276
1752083400000|2025-07-09 17:50:00|14632.6|14631.6|14635.2|14634.5|14635.7|14634.7|14632.5|14631.5|297
1752083700000|2025-07-09 17:55:00|14635.3|14634.6|14636.8|14630.8|14637.4|14635.6|14634.3|14630.8|218
1752084000000|2025-07-09 18:00:00|14636.7|14630.7|14633.1|14632.4|14640|14639|14632.5|14630.7|269
1752084300000|2025-07-09 18:05:00|14633.2|14632.5|14629.3|14628.6|14635.7|14635|14627.8|14626.8|300
1752084600000|2025-07-09 18:10:00|14629.4|14628.4|14628.2|14627.2|14633.1|14632.4|14627.9|14627.2|349
1752084900000|2025-07-09 18:15:00|14628.3|14627.3|14627.4|14626.4|14630.9|14630.1|14627.2|14626.4|327
1752085200000|2025-07-09 18:20:00|14628.1|14627.1|14627.5|14626.5|14629.2|14628.5|14625.4|14624.4|286
1752085500000|2025-07-09 18:25:00|14627.4|14626.4|14628.6|14627.9|14628.8|14627.9|14626|14625.3|261
1752085800000|2025-07-09 18:30:00|14628.7|14628|14628.4|14627.7|14630.3|14629.5|14627|14626.1|239
1752086100000|2025-07-09 18:35:00|14628.1|14627.4|14631.4|14630.7|14631.5|14630.8|14627.2|14626.5|264
1752086400000|2025-07-09 18:40:00|14631.5|14630.8|14635.1|14634.1|14636.8|14635.8|14631.4|14630.7|386
1752086700000|2025-07-09 18:45:00|14635|14634|14634.2|14633.5|14636.1|14635.1|14632.9|14631.9|337
1752087000000|2025-07-09 18:50:00|14634.1|14633.4|14633.4|14632.7|14635.1|14634.3|14633.3|14632.4|288
1752087300000|2025-07-09 18:55:00|14633.3|14632.6|14633.7|14633|14634.8|14634.1|14629|14628.3|342
1752087600000|2025-07-09 19:00:00|14633.5|14632.8|14637.4|14636.7|14637.7|14636.7|14633.3|14632.4|257
1752087900000|2025-07-09 19:05:00|14637.2|14636.5|14634.3|14633.6|14637.8|14636.8|14633.3|14632.6|165
1752088200000|2025-07-09 19:10:00|14634.2|14633.5|14631.1|14630.1|14634.3|14633.6|14630.6|14629.6|273
1752088500000|2025-07-09 19:15:00|14630.9|14629.9|14632.5|14631.8|14632.6|14631.9|14630.1|14629.1|219
1752088800000|2025-07-09 19:20:00|14632.1|14631.4|14630.3|14629.3|14632.4|14631.4|14629.5|14628.8|180
1752089100000|2025-07-09 19:25:00|14630.4|14629.4|14631.2|14630.2|14631.6|14630.9|14628.2|14627.2|224
1752089400000|2025-07-09 19:30:00|14631.3|14630.3|14631.6|14630.9|14633.3|14632.3|14629.7|14629|259
1752089700000|2025-07-09 19:35:00|14630.9|14630.2|14629.6|14628.6|14631.6|14630.6|14627.7|14627|255
1752090000000|2025-07-09 19:40:00|14629.3|14628.3|14628.6|14627.6|14630.5|14629.8|14627.8|14626.8|242
1752090300000|2025-07-09 19:45:00|14628.7|14627.7|14630|14629|14630|14629|14626.6|14625.6|287
1752090600000|2025-07-09 19:50:00|14629.8|14628.8|14630.1|14629.1|14630.3|14629.5|14627.7|14627|260
1752090900000|2025-07-09 19:55:00|14630.7|14629.7|14632|14630.5|14633.4|14632.7|14630.7|14629.7|282
1752091200000|2025-07-09 20:00:00|14632.2|14630.4|14634.5|14633.5|14636.1|14634.9|14632.2|14630.4|169
1752091500000|2025-07-09 20:05:00|14634.6|14633.6|14639.2|14638.5|14640.1|14638.7|14634.4|14633.4|133
1752091800000|2025-07-09 20:10:00|14639.7|14639|14643.6|14642.6|14645.1|14643.5|14639.7|14639|319
1752092100000|2025-07-09 20:15:00|14643.7|14642.7|14642.7|14641.7|14649.4|14648.4|14641.6|14640.9|237
1752092400000|2025-07-09 20:20:00|14642.9|14641.9|14648.6|14647.6|14649.4|14648.4|14642.6|14641.6|227
1752092700000|2025-07-09 20:25:00|14648.2|14647.2|14643.8|14642.8|14649.5|14648.5|14643.7|14642.7|208
1752093000000|2025-07-09 20:30:00|14643.9|14642.9|14646.6|14645.6|14648.3|14647.3|14643.2|14642.2|222
1752093300000|2025-07-09 20:35:00|14646.5|14645.5|14643.4|14642.4|14647|14645.7|14641.7|14640.7|211
1752093600000|2025-07-09 20:40:00|14643.3|14642.3|14639.7|14638.7|14644.3|14643.3|14638.7|14637.7|249
1752093900000|2025-07-09 20:45:00|14639.4|14638.4|14636.8|14635.8|14639.8|14638.8|14636.1|14635.1|317
1752094200000|2025-07-09 20:50:00|14637.6|14636.6|14637.3|14636.3|14638.1|14637.1|14634.6|14633.6|371
1752094500000|2025-07-09 20:55:00|14637.8|14635.8|14637.2|14630.2|14637.9|14635.8|14632.7|14628.4|546
1752094800000|2025-07-09 21:00:00|14639.1|14632.1|14643.8|14636.8|14643.8|14636.8|14639.1|14632.1|5
1752095100000|2025-07-09 21:05:00|14641.8|14634.8|14641.8|14634.8|14641.8|14634.8|14640.8|14633.8|13
1752095400000|2025-07-09 21:10:00|14641|14634|14641.7|14634.7|14641.8|14634.8|14640.7|14633.7|11
1752095700000|2025-07-09 21:15:00|14639.7|14632.7|14641.8|14634.8|14641.8|14634.8|14639.7|14632.7|17
1752096000000|2025-07-09 21:20:00|14639.1|14632.1|14638.8|14631.8|14639.1|14632.1|14637.8|14630.8|26
1752096300000|2025-07-09 21:25:00|14638|14631|14636.5|14629.5|14638.2|14631.2|14636.5|14629.5|52
1752096600000|2025-07-09 21:30:00|14636.8|14629.8|14637.4|14630.4|14637.5|14630.5|14636.4|14629.4|49
1752096900000|2025-07-09 21:35:00|14637.3|14630.3|14636.5|14629.5|14637.5|14630.5|14636.4|14629.4|46
1752097200000|2025-07-09 21:40:00|14636.9|14629.9|14632.1|14625.1|14637.5|14630.5|14631.1|14624.1|65
1752097500000|2025-07-09 21:45:00|14631.7|14625.3|14628.8|14623|14631.7|14625.3|14628.8|14622.4|56
1752097800000|2025-07-09 21:50:00|14628.9|14623.1|14629.4|14624.3|14631.3|14624.3|14628.7|14622.4|49
1752098100000|2025-07-09 21:55:00|14631.8|14625.6|14637|14630|14637|14630|14630.4|14624|64
1752098400000|2025-07-09 22:00:00|14637.3|14630.3|14625.3|14621.2|14637.5|14630.5|14625.3|14620.4|92
1752098700000|2025-07-09 22:05:00|14624.9|14621.7|14627.3|14626.3|14629.1|14627.3|14623.9|14621.2|90
1752099000000|2025-07-09 22:10:00|14627.4|14625.8|14628.1|14627.1|14629.3|14628.3|14625|14623.1|159
1752099300000|2025-07-09 22:15:00|14628|14627|14628.8|14627.8|14630.5|14629.5|14627.3|14626.3|170
1752099600000|2025-07-09 22:20:00|14628.7|14627.7|14627.6|14626.6|14628.8|14627.8|14625.8|14624.8|156
1752099900000|2025-07-09 22:25:00|14627.5|14626.5|14628.8|14627.1|14629.3|14627.8|14627.2|14625.2|166
1752100200000|2025-07-09 22:30:00|14629|14627.2|14629.1|14628.1|14629.4|14628.4|14627.8|14626.4|184
1752100500000|2025-07-09 22:35:00|14628.9|14627.9|14628.6|14627.6|14629.3|14628.3|14627.4|14626.4|145
1752100800000|2025-07-09 22:40:00|14628.7|14627.7|14625.1|14624.1|14629.3|14628.3|14624.9|14623.9|182
1752101100000|2025-07-09 22:45:00|14625.2|14624.2|14624.5|14623.5|14625.5|14624.5|14622.2|14621.2|185
1752101400000|2025-07-09 22:50:00|14624.4|14623.4|14623.7|14622.7|14625.1|14624.1|14622|14621|177
1752101700000|2025-07-09 22:55:00|14623.9|14622.9|14624.9|14623.9|14624.9|14623.9|14623.1|14622.1|91
1752102000000|2025-07-09 23:00:00|14623.8|14622.8|14629.9|14628.9|14631.2|14629.8|14623.6|14622.6|129
1752102300000|2025-07-09 23:05:00|14629.8|14628.8|14628.5|14627.5|14630.4|14629.2|14627|14626|131
1752102600000|2025-07-09 23:10:00|14627.7|14626.7|14624.7|14623.7|14628.3|14627.3|14624.7|14623.7|145
1752102900000|2025-07-09 23:15:00|14624.6|14623.6|14618.1|14617.1|14625|14624|14618.1|14617.1|247
1752103200000|2025-07-09 23:20:00|14618.2|14617.2|14612.7|14611.2|14619.9|14618.9|14611.6|14610.6|250
1752103500000|2025-07-09 23:25:00|14612.6|14611.6|14610.7|14609.7|14613|14612|14607.7|14606.7|232
1752103800000|2025-07-09 23:30:00|14610.6|14609.6|14613.1|14612.1|14613.9|14612.9|14610.6|14609.6|237
1752104100000|2025-07-09 23:35:00|14613|14612|14612.8|14611.8|14615.1|14614.1|14611.8|14611|212
1752104400000|2025-07-09 23:40:00|14612.9|14611.9|14618.3|14617.6|14618.9|14617.9|14612.9|14611.9|227
1752104700000|2025-07-09 23:45:00|14618.1|14617.4|14618.5|14616.2|14620.1|14619.1|14617.4|14615.7|249
1752105000000|2025-07-09 23:50:00|14618.3|14616.1|14615.6|14614.6|14618.8|14617.8|14611.2|14610.5|313
1752105300000|2025-07-09 23:55:00|14615.5|14614.5|14611.2|14610.2|14616.4|14615.4|14607.9|14606.3|320
1752105600000|2025-07-10 00:00:00|14611|14610|14606.1|14605.4|14611.9|14610.9|14605.5|14604|347
1752105900000|2025-07-10 00:05:00|14606.2|14605.5|14601.3|14599.1|14607.8|14606.8|14600.7|14598.6|470
1752106200000|2025-07-10 00:10:00|14601|14598.9|14603.2|14602.2|14606.8|14605.8|14598|14597|477
1752106500000|2025-07-10 00:15:00|14602.7|14601.7|14602.4|14601.4|14603.4|14602.4|14596.9|14595.9|306
1752106800000|2025-07-10 00:20:00|14602.2|14601.2|14591.5|14590.5|14603.3|14602.3|14590.3|14589.3|395
1752107100000|2025-07-10 00:25:00|14591.4|14590.4|14586.4|14585.4|14592.2|14591.2|14583|14582|506
1752107400000|2025-07-10 00:30:00|14586.3|14585.3|14586|14585|14590.8|14589.8|14579.4|14578.5|517
1752107700000|2025-07-10 00:35:00|14586.1|14585.1|14586.8|14585.8|14588.4|14587.3|14581.1|14579.6|441
1752108000000|2025-07-10 00:40:00|14586.3|14585.6|14586.8|14584.9|14587|14585.8|14580.5|14579.2|519
1752108300000|2025-07-10 00:45:00|14588.2|14586.3|14587.2|14586.5|14590|14588.7|14584.9|14583.9|348
1752108600000|2025-07-10 00:50:00|14587.8|14586.3|14582.8|14581.8|14587.9|14586.3|14581.1|14580.4|491
1752108900000|2025-07-10 00:55:00|14584.3|14580.9|14582|14581|14584.3|14582|14576|14575|458
1752109200000|2025-07-10 01:00:00|14582.3|14581.3|14591.2|14590.5|14595.2|14594.5|14582.3|14581.3|248
1752109500000|2025-07-10 01:05:00|14591.4|14590.4|14594.1|14593.4|14594.3|14593.6|14585.8|14585.1|267
1752109800000|2025-07-10 01:10:00|14594|14593.3|14592.5|14591.5|14594.4|14593.4|14587.5|14586.8|279
1752110100000|2025-07-10 01:15:00|14592.6|14591.6|14588.9|14588.2|14593.5|14592.5|14585.3|14584.3|297
1752110400000|2025-07-10 01:20:00|14589|14588.3|14593.6|14592.9|14596|14595.3|14587.9|14587.2|387
1752110700000|2025-07-10 01:25:00|14593.8|14593.1|14589.8|14589.1|14595.3|14594.6|14588.7|14588|326
1752111000000|2025-07-10 01:30:00|14589.7|14589|14582.9|14582.2|14590.3|14589.6|14582.3|14581.6|260
1752111300000|2025-07-10 01:35:00|14583|14582.3|14579.2|14578.5|14587.5|14586.8|14578.9|14578.2|319
1752111600000|2025-07-10 01:40:00|14579.1|14578.4|14583.1|14582.4|14583.4|14582.7|14577|14576.3|294
1752111900000|2025-07-10 01:45:00|14583.2|14582.5|14584.8|14584.1|14585.2|14584.2|14581.1|14580.4|234
1752112200000|2025-07-10 01:50:00|14585.2|14584.5|14584.8|14583.8|14585.5|14584.8|14582.2|14581.2|300
1752112500000|2025-07-10 01:55:00|14584.7|14583.7|14589.6|14588.6|14589.6|14588.7|14582.4|14581.5|243
1752112800000|2025-07-10 02:00:00|14589.7|14588.7|14597.1|14596.4|14598.2|14597|14586|14585.1|263
1752113100000|2025-07-10 02:05:00|14597.2|14596.5|14591.6|14590.6|14599.1|14598.4|14589.5|14588.5|239
1752113400000|2025-07-10 02:10:00|14593.1|14592.4|14592.2|14591.5|14596.2|14595.5|14590.2|14589.5|272
1752113700000|2025-07-10 02:15:00|14592.1|14591.4|14597.3|14596.6|14598.3|14597.4|14591.6|14590.8|245
1752114000000|2025-07-10 02:20:00|14597.4|14596.7|14595.9|14595.2|14597.4|14596.7|14593.9|14593.2|235
1752114300000|2025-07-10 02:25:00|14595.8|14595.1|14596.6|14595.9|14597.3|14596.6|14595.2|14594.5|197
1752114600000|2025-07-10 02:30:00|14596.4|14595.7|14597.5|14596.5|14600.7|14599.7|14594.2|14593.5|301
1752114900000|2025-07-10 02:35:00|14596.9|14596.2|14604.9|14603.9|14607.4|14606.4|14595.6|14594.9|317
1752115200000|2025-07-10 02:40:00|14604.8|14604.1|14606.6|14605.9|14607.6|14606.6|14604.4|14603.7|225
1752115500000|2025-07-10 02:45:00|14606.5|14605.8|14604.6|14603.9|14609.5|14608.8|14604.5|14603.8|250
1752115800000|2025-07-10 02:50:00|14604.9|14604.2|14607|14606.3|14608.4|14607.7|14604.9|14604.2|272
1752116100000|2025-07-10 02:55:00|14606.8|14606.1|14608.8|14608.1|14610|14609.3|14604.5|14603.8|416
1752116400000|2025-07-10 03:00:00|14608.7|14608|14614.7|14614|14615.3|14614.4|14608.4|14607.4|193
1752116700000|2025-07-10 03:05:00|14614.8|14614.1|14618.2|14616.7|14618.3|14616.8|14612.4|14611.7|133
1752117000000|2025-07-10 03:10:00|14618|14616.5|14615.2|14614.5|14621.1|14620.1|14613.6|14612.6|186
1752117300000|2025-07-10 03:15:00|14615.5|14614.8|14617.8|14616.8|14621.6|14620.8|14615.4|14614.6|113
1752117600000|2025-07-10 03:20:00|14617.9|14616.9|14617|14616.3|14618|14617|14613.9|14613.2|108
1752117900000|2025-07-10 03:25:00|14616.9|14616.2|14619.7|14619|14622.5|14621.8|14616.3|14615.6|129
1752118200000|2025-07-10 03:30:00|14619.8|14619.1|14620|14619.3|14620.6|14619.9|14616.2|14615.5|138
1752118500000|2025-07-10 03:35:00|14620.1|14619.4|14619.3|14618.6|14622.1|14621.1|14616.7|14615.9|121
1752118800000|2025-07-10 03:40:00|14619.7|14619|14624.1|14623.1|14625.1|14624.2|14619.2|14618.1|157
1752119100000|2025-07-10 03:45:00|14623.5|14622.5|14622.2|14620.5|14625.2|14624.3|14621.8|14620.2|158
1752119400000|2025-07-10 03:50:00|14622.1|14620.4|14625.6|14624.9|14625.7|14625|14619.2|14618.4|123
1752119700000|2025-07-10 03:55:00|14625.8|14624.8|14625.8|14625.1|14626.2|14625.3|14622.7|14621.9|116
1752120000000|2025-07-10 04:00:00|14626.1|14625.4|14628|14627|14628.2|14627.2|14625.1|14624.4|106
1752120300000|2025-07-10 04:05:00|14627.9|14626.9|14626.5|14625.8|14628.7|14628|14626.1|14625.4|82
1752120600000|2025-07-10 04:10:00|14626.4|14625.7|14628.9|14627.3|14629.4|14628.2|14626.4|14625.7|83
1752120900000|2025-07-10 04:15:00|14628.8|14627.1|14627.4|14626.4|14630.6|14629.8|14627.4|14626.4|93
1752121200000|2025-07-10 04:20:00|14627.5|14626.5|14627|14626.3|14627.7|14627|14625|14624|141
1752121500000|2025-07-10 04:25:00|14626.9|14626.2|14630.3|14629.6|14630.3|14629.6|14626.4|14625.4|122
1752121800000|2025-07-10 04:30:00|14631.1|14630.4|14637.3|14636.6|14641.1|14640.2|14630.6|14629.9|196
1752122100000|2025-07-10 04:35:00|14637.2|14636.5|14630.1|14629.4|14637.6|14636.9|14629.1|14628.4|152
1752122400000|2025-07-10 04:40:00|14630|14629.3|14622.9|14622.2|14630.1|14629.3|14622.6|14621.9|113
1752122700000|2025-07-10 04:45:00|14623.2|14621.7|14625.4|14624.4|14627.1|14626.1|14621.4|14620.7|123
1752123000000|2025-07-10 04:50:00|14626|14625|14626.4|14625.7|14627.4|14626.7|14625.4|14624.7|69
1752123300000|2025-07-10 04:55:00|14626.8|14626.1|14622.3|14621.3|14627.7|14627|14621.7|14621|178
1752123600000|2025-07-10 05:00:00|14622.2|14621.2|14625.4|14624.4|14625.8|14625.1|14617.6|14616.6|200
1752123900000|2025-07-10 05:05:00|14625.3|14624.3|14630.7|14630|14630.7|14630|14625.1|14624.1|84
1752124200000|2025-07-10 05:10:00|14630.9|14630.2|14630.5|14628.7|14635.3|14634.6|14629.4|14628.4|115
1752124500000|2025-07-10 05:15:00|14630.6|14628.9|14629.5|14628.5|14631.5|14630.8|14628.1|14627.1|474
1752124800000|2025-07-10 05:20:00|14629.7|14628.7|14632.9|14632.2|14633.7|14633|14629.5|14628.5|1031
1752125100000|2025-07-10 05:25:00|14633|14632.3|14629.9|14629.2|14633.6|14632.9|14629.3|14628.6|1134
1752125400000|2025-07-10 05:30:00|14629.8|14629.1|14624.6|14623.9|14630.2|14629.5|14623.6|14622.6|1248
1752125700000|2025-07-10 05:35:00|14624.7|14624|14621.8|14620.8|14626|14625.3|14619.6|14618.6|1190
1752126000000|2025-07-10 05:40:00|14621.9|14620.9|14626.7|14626|14627.7|14626.7|14621.2|14620.5|1217
1752126300000|2025-07-10 05:45:00|14626.8|14626.1|14621.9|14620.9|14628.3|14627.6|14621.6|14620.8|140
1752126600000|2025-07-10 05:50:00|14622.1|14621.2|14625.8|14624.8|14627.7|14627|14621.5|14620.4|140
1752126900000|2025-07-10 05:55:00|14624.9|14623.9|14625.8|14625.1|14627.4|14626.7|14623.4|14622.7|126
1752127200000|2025-07-10 06:00:00|14626.1|14625.4|14622.9|14622.2|14628.3|14627.3|14620.8|14620.1|363
1752127500000|2025-07-10 06:05:00|14622.8|14622.1|14624.2|14623.5|14626.7|14626|14618.7|14618|271
1752127800000|2025-07-10 06:10:00|14624.4|14623.7|14626.7|14626|14627|14626.3|14621.3|14620.6|181
1752128100000|2025-07-10 06:15:00|14626|14625.3|14622.2|14621.5|14626.3|14625.6|14619.8|14619|239
1752128400000|2025-07-10 06:20:00|14622.3|14621.6|14626.7|14626|14628.1|14627.4|14621.6|14620.6|322
1752128700000|2025-07-10 06:25:00|14626.8|14626.1|14626.6|14625.9|14627.5|14626.8|14623.3|14622.6|212
1752129000000|2025-07-10 06:30:00|14626.8|14626.1|14632.1|14631.4|14632.1|14631.4|14624.4|14623.7|225
1752129300000|2025-07-10 06:35:00|14632|14631.3|14630|14629.3|14633.4|14632.7|14628.5|14627.8|140
1752129600000|2025-07-10 06:40:00|14631.2|14630.5|14635|14634.3|14636.8|14636.1|14629.2|14628.3|186
1752129900000|2025-07-10 06:45:00|14635.1|14634.4|14627.7|14626.7|14635.9|14635.2|14626.5|14625.8|123
1752130200000|2025-07-10 06:50:00|14627.6|14626.6|14619|14618.3|14627.7|14626.7|14618.8|14618.1|131
1752130500000|2025-07-10 06:55:00|14618.9|14618.2|14615.3|14614.6|14620.6|14619.9|14613|14612.3|313
1752130800000|2025-07-10 07:00:00|14615.4|14614.7|14617.4|14616.4|14619|14618.3|14606.8|14606.1|414
1752131100000|2025-07-10 07:05:00|14617.3|14616.3|14620|14619.3|14623.6|14622.6|14615.7|14614.8|361
1752131400000|2025-07-10 07:10:00|14620.4|14619.7|14624.2|14623.5|14624.6|14623.9|14620.4|14619.4|384
1752131700000|2025-07-10 07:15:00|14624.5|14623.8|14622.4|14621.7|14627.4|14626.7|14620.7|14620|345
1752132000000|2025-07-10 07:20:00|14622.5|14621.8|14621.3|14620.6|14624.5|14623.8|14620.7|14620|318
1752132300000|2025-07-10 07:25:00|14621.4|14620.7|14626.9|14626.2|14627.6|14626.9|14621.3|14620.6|322
1752132600000|2025-07-10 07:30:00|14627.1|14626.4|14630.2|14629.5|14631.3|14630.3|14624.9|14623.5|400
1752132900000|2025-07-10 07:35:00|14630|14629.3|14634.4|14633.7|14637.2|14636.5|14630|14629.3|286
1752133200000|2025-07-10 07:40:00|14633.9|14633.2|14637.9|14636.2|14639.4|14638.7|14632.3|14631.6|360
1752133500000|2025-07-10 07:45:00|14637.7|14636.1|14640.5|14639.5|14647.2|14646.5|14637.7|14636.1|360
1752133800000|2025-07-10 07:50:00|14640.6|14639.6|14632.9|14631.4|14642.3|14640.7|14632.3|14631.3|362
1752134100000|2025-07-10 07:55:00|14632.8|14631.8|14629.1|14627.5|14633.3|14632.5|14628.5|14627.4|372
1752134400000|2025-07-10 08:00:00|14628.8|14627.3|14630.9|14629.9|14636.1|14635.2|14627.1|14626|306
1752134700000|2025-07-10 08:05:00|14631.2|14630.2|14630.2|14629.2|14637|14635.7|14628.9|14627.8|235
1752135000000|2025-07-10 08:10:00|14630.5|14629.5|14630.1|14629.4|14631.4|14630.4|14627.1|14626.3|309
1752135300000|2025-07-10 08:15:00|14630.2|14629.5|14633.7|14633|14635.8|14634.8|14630.1|14629.4|262
1752135600000|2025-07-10 08:20:00|14633.6|14632.9|14633.7|14633|14637.2|14636.5|14632|14631.3|261
1752135900000|2025-07-10 08:25:00|14634.3|14633.6|14636.9|14636.2|14638.4|14637.6|14632.3|14631.6|316
1752136200000|2025-07-10 08:30:00|14636.8|14636.1|14638|14636.1|14639.9|14638.9|14634.7|14634|297
1752136500000|2025-07-10 08:35:00|14638.2|14636.3|14639.2|14638.2|14642.1|14641.1|14637.7|14636.1|298
1752136800000|2025-07-10 08:40:00|14639.3|14638.3|14639.9|14638.9|14640.8|14639.8|14636.3|14635.3|308
1752137100000|2025-07-10 08:45:00|14639.8|14638.8|14636.4|14635.4|14640.3|14639.3|14633.3|14632.3|299
1752137400000|2025-07-10 08:50:00|14636.3|14635.3|14631.9|14630.9|14637.2|14636.2|14631.3|14630.3|282
1752137700000|2025-07-10 08:55:00|14632.3|14631.3|14635.9|14635.2|14636|14635.3|14631.6|14630.6|279
1752138000000|2025-07-10 09:00:00|14636|14635.3|14635.7|14634.7|14638|14637.3|14633.3|14632.6|173
1752138300000|2025-07-10 09:05:00|14635.8|14634.8|14636.3|14635.6|14636.3|14635.6|14632.9|14632.2|130
1752138600000|2025-07-10 09:10:00|14636.2|14635.5|14634.9|14634.2|14636.7|14635.8|14632.9|14632.2|211
1752138900000|2025-07-10 09:15:00|14635.3|14634.6|14630.8|14630.1|14635.3|14634.6|14628.5|14627.8|235
1752139200000|2025-07-10 09:20:00|14630.9|14630.2|14630|14629.3|14633.1|14632.4|14629.3|14628.6|208
1752139500000|2025-07-10 09:25:00|14630.3|14629.6|14630.4|14629.7|14631.6|14630.9|14628.8|14628.1|214
1752139800000|2025-07-10 09:30:00|14630.3|14629.6|14627.9|14627.2|14631.7|14630.7|14627.2|14626.5|253
1752140100000|2025-07-10 09:35:00|14627.8|14627.1|14626|14625|14630.4|14629.4|14625.1|14624.2|225
1752140400000|2025-07-10 09:40:00|14625.6|14624.6|14620|14619|14625.8|14624.8|14618.2|14617.2|318
1752140700000|2025-07-10 09:45:00|14620.1|14619.1|14623.4|14622.4|14624.9|14623.9|14620|14619|285
1752141000000|2025-07-10 09:50:00|14623.1|14622.1|14618.7|14618|14624.1|14622.9|14617.6|14616.6|300
1752141300000|2025-07-10 09:55:00|14618.8|14618.1|14618.5|14617.8|14621.3|14620.6|14617.7|14617|214
1752141600000|2025-07-10 10:00:00|14617.7|14617|14617.3|14616.6|14618.2|14617.4|14615.5|14614.8|196
1752141900000|2025-07-10 10:05:00|14617.2|14616.5|14622.7|14620.8|14622.7|14621.1|14616.5|14615.8|222
1752142200000|2025-07-10 10:10:00|14623|14620.9|14622.2|14621.5|14625.2|14624.3|14621.4|14620.2|229
1752142500000|2025-07-10 10:15:00|14622.3|14621.6|14622.4|14621.7|14624.6|14623.8|14622|14621.3|155
1752142800000|2025-07-10 10:20:00|14622.5|14621.8|14620.7|14619.7|14625.9|14625.2|14619.7|14619|167
1752143100000|2025-07-10 10:25:00|14620.8|14619.8|14615.6|14614.9|14621.3|14620.6|14614.7|14614|216
1752143400000|2025-07-10 10:30:00|14615.2|14614.5|14614.1|14613.4|14615.2|14614.5|14610.8|14610|269
1752143700000|2025-07-10 10:35:00|14614.2|14613.5|14615.8|14615.1|14615.9|14615.2|14613|14612.3|206
1752144000000|2025-07-10 10:40:00|14615.9|14615.2|14611.3|14610.3|14615.9|14615.2|14610|14609.3|263
1752144300000|2025-07-10 10:45:00|14611.2|14610.2|14611.2|14610.5|14612.1|14611.4|14609.2|14608.2|224
1752144600000|2025-07-10 10:50:00|14610.7|14610|14612.3|14611.6|14612.3|14611.6|14608.8|14607.8|224
1752144900000|2025-07-10 10:55:00|14612.2|14611.5|14612.3|14611.6|14613.4|14612.6|14609.1|14608.4|209
1752145200000|2025-07-10 11:00:00|14612.4|14611.7|14612.8|14611.8|14616.6|14615.9|14608.7|14608|212
1752145500000|2025-07-10 11:05:00|14612.7|14612.1|14614.4|14613.7|14615.7|14615|14610.7|14610|125
1752145800000|2025-07-10 11:10:00|14614.1|14613.4|14623.2|14622.5|14624.5|14623.8|14614.1|14613.4|188
1752146100000|2025-07-10 11:15:00|14622.8|14622.1|14621.5|14620.5|14622.8|14622.1|14618.9|14618.2|95
1752146400000|2025-07-10 11:20:00|14621.6|14620.6|14620.4|14619.7|14622.4|14621.4|14616.8|14616.1|114
1752146700000|2025-07-10 11:25:00|14620.3|14619.6|14622.7|14622|14623.2|14622.5|14618.8|14618.1|135
1752147000000|2025-07-10 11:30:00|14622.9|14622.2|14628.7|14627.7|14630.2|14629.2|14622.9|14622.2|298
1752147300000|2025-07-10 11:35:00|14628.8|14627.8|14627.8|14627.1|14629.3|14628.5|14625.2|14624.5|161
1752147600000|2025-07-10 11:40:00|14628.1|14627.4|14629|14628.3|14630.1|14629.4|14628.1|14627.4|106
1752147900000|2025-07-10 11:45:00|14628.8|14628.1|14636.4|14635.7|14637.3|14636.6|14628.8|14628.1|173
1752148200000|2025-07-10 11:50:00|14636.6|14635.9|14635.1|14634.4|14640|14639.3|14635.1|14634.4|233
1752148500000|2025-07-10 11:55:00|14635|14634.3|14625.7|14625|14635.6|14634.9|14624.4|14623.4|332
1752148800000|2025-07-10 12:00:00|14625.6|14624.9|14628.7|14627.7|14629|14628.3|14621.3|14620.6|333
1752149100000|2025-07-10 12:05:00|14628.5|14627.5|14632.2|14631.5|14633.4|14632.4|14627.6|14626.9|224
1752149400000|2025-07-10 12:10:00|14631.8|14631.1|14626.6|14625.6|14634.2|14633.2|14624.2|14623.2|781
1752149700000|2025-07-10 12:15:00|14626.4|14625.4|14628.7|14628|14630.3|14629.3|14623.1|14622.1|1390
1752150000000|2025-07-10 12:20:00|14627.2|14626.5|14624.2|14623.5|14631.1|14630.4|14623.8|14622.8|1398
1752150300000|2025-07-10 12:25:00|14625.2|14624.5|14627.7|14621.7|14629.2|14627.1|14624.6|14621.7|1269
1752150600000|2025-07-10 12:30:00|14636.5|14630.5|14645.6|14644.6|14649.8|14648.8|14630.8|14624.8|1704
1752150900000|2025-07-10 12:35:00|14645.5|14644.5|14639.1|14638.4|14648.1|14647.2|14638.5|14637.5|1477
1752151200000|2025-07-10 12:40:00|14639.8|14639.1|14647.7|14647|14648|14647.1|14638.4|14637.7|1428
1752151500000|2025-07-10 12:45:00|14647.8|14647.1|14648.1|14647.1|14656|14653.8|14647.5|14646.5|1467
1752151800000|2025-07-10 12:50:00|14648.2|14647.2|14645|14644|14650.4|14649.7|14642|14641.1|1411
1752152100000|2025-07-10 12:55:00|14644.9|14643.9|14644|14643.3|14650.3|14648.2|14643.8|14643.1|1395
1752152400000|2025-07-10 13:00:00|14643.9|14643.2|14638|14637|14645.3|14644.6|14636.6|14635.5|1556
1752152700000|2025-07-10 13:05:00|14637.8|14636.8|14642.2|14641.5|14642.9|14642.2|14635.1|14634.4|1330
1752153000000|2025-07-10 13:10:00|14642.1|14641.4|14642.1|14641.4|14647.5|14646.5|14641.2|14640.5|1375
1752153300000|2025-07-10 13:15:00|14642|14641.3|14643.1|14642.1|14645.1|14644.4|14637.6|14636.6|1466
1752153600000|2025-07-10 13:20:00|14643.2|14642.2|14640.6|14639.9|14646.6|14645.6|14637.7|14636.7|1412
1752153900000|2025-07-10 13:25:00|14640.5|14639.8|14643.1|14642.1|14645.6|14644.6|14640.1|14639.4|1238
1752154200000|2025-07-10 13:30:00|14643.2|14642.2|14650.3|14649.6|14655.7|14655|14642.4|14641.4|1587
1752154500000|2025-07-10 13:35:00|14650.5|14649.5|14641.9|14641.2|14652.8|14652.1|14641.8|14641.1|477
1752154800000|2025-07-10 13:40:00|14642|14641.3|14648.3|14647.6|14650.5|14649.5|14640.4|14639.4|331
1752155100000|2025-07-10 13:45:00|14648.2|14647.5|14650.2|14649.5|14655.7|14655|14648.2|14647.5|345
1752155400000|2025-07-10 13:50:00|14650.3|14649.6|14659.1|14658.4|14660.7|14660|14650.3|14649.6|450
1752155700000|2025-07-10 13:55:00|14658.9|14658.2|14658.3|14657.6|14662.3|14661.4|14657.4|14656.6|456
1752156000000|2025-07-10 14:00:00|14658.6|14657.9|14661.6|14660.9|14668|14667|14657.9|14657.2|496
1752156300000|2025-07-10 14:05:00|14661.9|14661.2|14660|14659.3|14665.8|14664.8|14657.9|14656.9|528
1752156600000|2025-07-10 14:10:00|14659.8|14659.1|14657.4|14656.4|14662.4|14660.8|14656.8|14655.2|443
1752156900000|2025-07-10 14:15:00|14657.5|14656.5|14660.4|14659.7|14661|14660.3|14655.9|14654.7|415
1752157200000|2025-07-10 14:20:00|14660.3|14659.6|14671.2|14669.5|14674.1|14673.1|14658.8|14657.6|622
1752157500000|2025-07-10 14:25:00|14671.1|14669.4|14674.5|14673.5|14677.9|14677.2|14670.6|14669.1|562
1752157800000|2025-07-10 14:30:00|14674.4|14673.4|14668.2|14667.2|14676.4|14675.3|14666.5|14665.8|418
1752158100000|2025-07-10 14:35:00|14668.6|14667.6|14674.1|14673.4|14679.3|14678.5|14668.6|14667.6|415
1752158400000|2025-07-10 14:40:00|14674.2|14673.5|14672.2|14671.5|14675.5|14674.8|14670.5|14669.8|389
1752158700000|2025-07-10 14:45:00|14672.1|14671.4|14662.6|14661.6|14672.3|14671.6|14662|14661.2|432
1752159000000|2025-07-10 14:50:00|14662.4|14661.4|14654|14653|14664.3|14663.3|14653|14652|486
1752159300000|2025-07-10 14:55:00|14654.1|14653.1|14651.6|14650.9|14656|14655|14648.6|14647.9|561
1752159600000|2025-07-10 15:00:00|14651.8|14651.1|14646.3|14645.6|14652.4|14651.2|14643.7|14642.7|488
1752159900000|2025-07-10 15:05:00|14646.4|14645.4|14646.2|14645.2|14649.2|14648.5|14642.5|14641.7|392
1752160200000|2025-07-10 15:10:00|14646|14645|14645.4|14644.4|14646.7|14645.7|14638.8|14638|282
1752160500000|2025-07-10 15:15:00|14645.7|14644.7|14646.5|14643.9|14649|14648|14643.6|14642.2|289
1752160800000|2025-07-10 15:20:00|14646.4|14644.1|14642.5|14639.7|14647.1|14644.8|14639.8|14637.5|764
1752161100000|2025-07-10 15:25:00|14642.3|14639.6|14645.4|14642.6|14645.4|14642.9|14641.2|14639.2|794
1752161400000|2025-07-10 15:30:00|14645.5|14642.9|14654.1|14651.1|14654.5|14651.8|14645.3|14642.6|946
1752161700000|2025-07-10 15:35:00|14654.2|14650.8|14654.6|14653.9|14657.1|14656.1|14653.2|14650.5|356
1752162000000|2025-07-10 15:40:00|14654.7|14654|14656.5|14654.4|14657.2|14656.2|14650.2|14648.1|468
1752162300000|2025-07-10 15:45:00|14656.8|14654.2|14653|14650.6|14657.6|14655.2|14651.1|14648.7|630
1752162600000|2025-07-10 15:50:00|14653.1|14650.5|14648.3|14647.6|14654|14651.5|14646.8|14646.1|404
1752162900000|2025-07-10 15:55:00|14648.2|14647.5|14646.9|14646.2|14650.1|14649.4|14645.5|14644.1|281
1752163200000|2025-07-10 16:00:00|14646.4|14645.7|14646.1|14645.4|14648.4|14647.7|14643.3|14642.6|239
1752163500000|2025-07-10 16:05:00|14646|14645.3|14642.8|14641.8|14646.1|14645.4|14640.1|14639.1|163
1752163800000|2025-07-10 16:10:00|14643.5|14642.5|14642.9|14642.2|14644.6|14643.9|14640.8|14640.1|250
1752164100000|2025-07-10 16:15:00|14642.8|14642.1|14644.2|14643.2|14645.6|14644.7|14641.6|14640.9|230
1752164400000|2025-07-10 16:20:00|14644.1|14643.1|14643.7|14643|14644.8|14643.9|14640.8|14640.1|284
1752164700000|2025-07-10 16:25:00|14643.6|14642.9|14646.2|14645.2|14646.2|14645.2|14642.2|14641.5|339
1752165000000|2025-07-10 16:30:00|14646.4|14645.4|14647.8|14647.1|14651.7|14651|14646.4|14645.4|319
1752165300000|2025-07-10 16:35:00|14648|14647.3|14646.5|14645.8|14648.8|14648.1|14643.4|14642.5|271
1752165600000|2025-07-10 16:40:00|14646.6|14645.9|14647.9|14647.2|14649.8|14648.8|14644.1|14643.4|338
1752165900000|2025-07-10 16:45:00|14648|14647.3|14646.4|14645.7|14649.2|14648.5|14645.2|14644.4|270
1752166200000|2025-07-10 16:50:00|14646.3|14645.6|14648.5|14647.8|14650.3|14649.6|14645.1|14644.2|309
1752166500000|2025-07-10 16:55:00|14648.2|14647.5|14646.7|14646|14649.2|14648.5|14646.1|14645.2|295
1752166800000|2025-07-10 17:00:00|14646.4|14645.7|14643.5|14642.8|14648|14647|14643.1|14642.4|242
1752167100000|2025-07-10 17:05:00|14643.3|14642.6|14640.2|14639.5|14643.4|14642.7|14639.7|14638.8|201
1752167400000|2025-07-10 17:10:00|14639.1|14638.4|14639.6|14638.9|14639.9|14639.2|14635.6|14634.9|275
1752167700000|2025-07-10 17:15:00|14639.3|14638.6|14638.8|14638.1|14641.5|14640.8|14638.1|14637.4|201
1752168000000|2025-07-10 17:20:00|14638.7|14638|14640.4|14639.7|14641.7|14641|14636.9|14636|212
1752168300000|2025-07-10 17:25:00|14640.5|14639.8|14642.2|14641.5|14643.4|14642.7|14640|14639.3|235
1752168600000|2025-07-10 17:30:00|14642.1|14641.4|14644.3|14643.6|14644.5|14643.8|14641.9|14641.2|243
1752168900000|2025-07-10 17:35:00|14644.2|14643.5|14638.9|14637.9|14644.7|14644|14637.6|14636.6|243
1752169200000|2025-07-10 17:40:00|14638.7|14637.7|14637|14636.3|14639.2|14638.2|14635.3|14634.3|305
1752169500000|2025-07-10 17:45:00|14637.1|14636.4|14634|14633.3|14638.2|14637.5|14631.3|14630.6|257
1752169800000|2025-07-10 17:50:00|14634.1|14633.4|14635.8|14634.8|14636.5|14635.5|14633.5|14632.6|279
1752170100000|2025-07-10 17:55:00|14635.7|14634.7|14632.7|14632|14635.7|14634.9|14632.3|14631.6|200
1752170400000|2025-07-10 18:00:00|14632.8|14632.1|14626.6|14625.9|14633.5|14632.8|14625.7|14625|179
1752170700000|2025-07-10 18:05:00|14626.4|14625.4|14627.3|14626.6|14628.8|14628.1|14624.9|14624.2|181
1752171000000|2025-07-10 18:10:00|14627.4|14626.7|14626|14625.3|14627.7|14626.8|14622.8|14622.1|273
1752171300000|2025-07-10 18:15:00|14625.9|14625.2|14625.9|14624.9|14627|14626.3|14624.4|14623.7|298
1752171600000|2025-07-10 18:20:00|14625.8|14625.1|14625.5|14624.5|14627.1|14626.1|14624.1|14623.4|286
1752171900000|2025-07-10 18:25:00|14625.6|14624.6|14626.4|14625.7|14627.6|14626.9|14622.7|14622|304
1752172200000|2025-07-10 18:30:00|14626.3|14625.6|14628.5|14627.8|14629.6|14628.9|14626|14625.3|287
1752172500000|2025-07-10 18:35:00|14628.8|14628.1|14629.3|14628.6|14629.6|14628.9|14626.1|14625.4|203
1752172800000|2025-07-10 18:40:00|14629.5|14628.8|14630.1|14629.4|14631.4|14630.7|14628|14627.3|226
1752173100000|2025-07-10 18:45:00|14630.2|14629.5|14624.1|14623.4|14630.2|14629.5|14623.9|14622.9|217
1752173400000|2025-07-10 18:50:00|14624.3|14623.6|14622.3|14621.3|14626.1|14625.4|14621.5|14620.7|293
1752173700000|2025-07-10 18:55:00|14622.2|14621.2|14624.9|14624.2|14625.8|14625.1|14620.6|14619.9|264
1752174000000|2025-07-10 19:00:00|14625|14624.3|14627.9|14627.2|14629.3|14628.4|14623.8|14623.1|168
1752174300000|2025-07-10 19:05:00|14628.2|14627.5|14623.7|14623|14629.4|14628.4|14623.6|14622.9|156
1752174600000|2025-07-10 19:10:00|14623.6|14622.9|14622.8|14621.8|14625.7|14624.7|14622.1|14621.2|198
1752174900000|2025-07-10 19:15:00|14622.6|14621.9|14621.9|14621.2|14624.1|14623.3|14621.5|14620.8|182
1752175200000|2025-07-10 19:20:00|14622.1|14621.4|14623.8|14622.8|14624.1|14623.4|14620.7|14620|194
1752175500000|2025-07-10 19:25:00|14622.2|14621.5|14623.4|14622.7|14623.8|14623.1|14621.9|14621.2|177
1752175800000|2025-07-10 19:30:00|14623|14622.3|14624.3|14623.6|14624.7|14623.8|14623|14622|196
1752176100000|2025-07-10 19:35:00|14624.4|14623.7|14626.5|14625.8|14626.9|14626.2|14623|14622|206
1752176400000|2025-07-10 19:40:00|14626.6|14625.9|14622|14621.3|14626.9|14625.9|14622|14621.3|209
1752176700000|2025-07-10 19:45:00|14622.2|14621.5|14619.1|14618.4|14622.9|14622.2|14618.2|14617.5|243
1752177000000|2025-07-10 19:50:00|14618.6|14617.9|14620.5|14619.8|14620.5|14619.8|14617|14616.3|186
1752177300000|2025-07-10 19:55:00|14620.8|14620.1|14624.9|14623.9|14624.9|14623.9|14619|14618.3|224
1752177600000|2025-07-10 20:00:00|14624.7|14623.7|14621.8|14621.1|14626.1|14625.4|14619.7|14619|158
1752177900000|2025-07-10 20:05:00|14621.7|14621|14618.9|14618.2|14622|14621.3|14618.5|14617.8|87
1752178200000|2025-07-10 20:10:00|14618.8|14618.1|14623.4|14622.7|14623.5|14622.8|14618.8|14618.1|162
1752178500000|2025-07-10 20:15:00|14623.3|14622.6|14622.6|14621.6|14623.8|14623.1|14621|14620|228
1752178800000|2025-07-10 20:20:00|14621.9|14620.9|14621.7|14621|14621.9|14621|14619.7|14618.2|255
1752179100000|2025-07-10 20:25:00|14621.6|14620.9|14621.5|14620.8|14621.6|14620.9|14619.7|14618.7|182
1752179400000|2025-07-10 20:30:00|14621.7|14621|14624|14623.3|14625.5|14624.8|14621.2|14620.5|228
1752179700000|2025-07-10 20:35:00|14624.1|14623.4|14621.4|14620.7|14624.7|14624|14621.3|14620.6|194
1752180000000|2025-07-10 20:40:00|14621.3|14620.6|14621.3|14620.6|14622.4|14621.7|14619.8|14619.1|188
1752180300000|2025-07-10 20:45:00|14621.6|14620.9|14623.7|14622.7|14624.8|14623.8|14621.6|14620.8|224
1752180600000|2025-07-10 20:50:00|14623.5|14622.5|14625.2|14624.2|14625.6|14624.6|14622.4|14621.4|414
1752180900000|2025-07-10 20:55:00|14625.1|14623.1|14628.6|14622|14628.6|14624|14623.7|14621.2|307
1752181200000|2025-07-10 21:00:00|14627.8|14620.8|14627.5|14620.5|14627.8|14620.8|14627.5|14620.5|2
1752181500000|2025-07-10 21:05:00|14629.8|14622.8|14625.1|14618.1|14629.8|14622.8|14625|14618|9
1752181800000|2025-07-10 21:10:00|14625|14618|14625.8|14618.8|14626|14619|14624.8|14617.8|28
1752182100000|2025-07-10 21:15:00|14625.7|14618.7|14625.8|14618.8|14625.8|14618.8|14624.8|14617.8|5
1752182700000|2025-07-10 21:25:00|14626.2|14619.2|14625|14618|14626.3|14619.3|14625|14618|22
1752183000000|2025-07-10 21:30:00|14625.6|14618.6|14626.7|14619.7|14626.7|14619.7|14625.1|14618.1|49
1752183300000|2025-07-10 21:35:00|14626.2|14619.2|14627.1|14620.1|14627.1|14620.1|14625.7|14618.7|38
1752183600000|2025-07-10 21:40:00|14626.6|14619.6|14627|14620|14627.1|14620.1|14626|14619|47
1752183900000|2025-07-10 21:45:00|14626.9|14619.9|14626|14619|14627.1|14620.1|14626|14619|41
1752184200000|2025-07-10 21:50:00|14626.8|14619.8|14630.6|14623.6|14630.7|14623.7|14625.3|14618.3|90
1752184500000|2025-07-10 21:55:00|14627.8|14620.8|14628.4|14621.4|14630.8|14623.8|14625.1|14618.1|39
1752184800000|2025-07-10 22:00:00|14630.2|14623.2|14629.4|14624|14630.2|14624.1|14624|14617|54
1752185100000|2025-07-10 22:05:00|14628.9|14624.5|14620.8|14619.8|14628.9|14624.8|14619|14617.8|109
1752185400000|2025-07-10 22:10:00|14620.6|14619.6|14622.7|14621.7|14625.4|14623.4|14620.3|14619.1|137
1752185700000|2025-07-10 22:15:00|14622.8|14621.8|14622.8|14621.8|14624.5|14623.5|14622.2|14621.1|163
1752186000000|2025-07-10 22:20:00|14622.2|14621.2|14619.6|14618.6|14624.7|14622.5|14618.2|14617.2|181
1752186300000|2025-07-10 22:25:00|14619.7|14618.7|14619.4|14618.4|14621.5|14619.4|14619.2|14618|172
1752186600000|2025-07-10 22:30:00|14619.3|14618.3|14619.5|14617.1|14619.7|14618.6|14618.3|14616.8|196
1752186900000|2025-07-10 22:35:00|14619.2|14616.8|14620|14617.8|14622.8|14621.8|14618.7|14616.8|171
1752187200000|2025-07-10 22:40:00|14620.2|14618|14618.2|14617.2|14620.6|14619.6|14617.8|14616|155
1752187500000|2025-07-10 22:45:00|14618.1|14617.1|14619.6|14618.6|14621.6|14619.5|14617.8|14616.6|127
1752187800000|2025-07-10 22:50:00|14619.7|14618.7|14618.7|14617.7|14621.2|14620.2|14618.5|14617.5|176
1752188100000|2025-07-10 22:55:00|14618.8|14617.8|14621.8|14620.8|14622.2|14621.2|14618.7|14617.7|111
1752188400000|2025-07-10 23:00:00|14621.7|14620.7|14619.2|14618.2|14623.9|14622.9|14618.7|14617.7|86
1752188700000|2025-07-10 23:05:00|14619.3|14618.3|14616.3|14615.3|14619.3|14618.3|14614.2|14613.5|108
1752189000000|2025-07-10 23:10:00|14616.2|14615.2|14618.3|14617.6|14619.9|14619.1|14616|14615|141
1752189300000|2025-07-10 23:15:00|14618.4|14617.7|14619.2|14618.2|14621.5|14620.5|14617.8|14617.1|142
1752189600000|2025-07-10 23:20:00|14619.1|14618.1|14617.2|14616.5|14620.7|14620|14616.3|14615.5|141
1752189900000|2025-07-10 23:25:00|14616.6|14615.9|14617.1|14616.4|14617.3|14616.6|14616|14614.5|184
1752190200000|2025-07-10 23:30:00|14617|14616.3|14619|14618|14619.8|14619.1|14616|14615|214
1752190500000|2025-07-10 23:35:00|14618.6|14617.6|14618|14617|14620.2|14619.2|14616.9|14615.9|169
1752190800000|2025-07-10 23:40:00|14617.9|14616.9|14619.6|14618.9|14619.8|14619.1|14617.2|14615.9|177
1752191100000|2025-07-10 23:45:00|14619.8|14618.8|14619.4|14618.4|14620|14619.3|14617.6|14616.6|184
1752191400000|2025-07-10 23:50:00|14619.3|14618.3|14624.4|14623.4|14626.4|14624.5|14618.9|14617.9|255
1752191700000|2025-07-10 23:55:00|14624.5|14623.5|14628|14627|14630.3|14629.6|14624.5|14622.8|316
1752192000000|2025-07-11 00:00:00|14628.1|14627.1|14632.7|14632|14633.2|14632.5|14625|14624.3|373
1752192300000|2025-07-11 00:05:00|14632.6|14631.9|14633.3|14632.6|14637.5|14636.5|14628.4|14627.6|345
1752192600000|2025-07-11 00:10:00|14633|14632.3|14633.2|14632.5|14634.2|14633.5|14629.8|14629.1|234
1752192900000|2025-07-11 00:15:00|14632.5|14631.8|14634.7|14633.7|14634.9|14633.9|14627.2|14626.2|568
1752193200000|2025-07-11 00:20:00|14634.6|14633.6|14635.7|14634.7|14637.6|14636.6|14627.4|14626.4|555
1752193500000|2025-07-11 00:25:00|14635.5|14634.5|14638.7|14637.7|14642.2|14641.2|14632.7|14631.7|538
1752193800000|2025-07-11 00:30:00|14638.6|14637.6|14641.9|14641.2|14645.2|14643.9|14636.5|14635.5|651
1752194100000|2025-07-11 00:35:00|14641.8|14641.1|14645.9|14644.9|14648.2|14647.2|14641.5|14640.5|452
1752194400000|2025-07-11 00:40:00|14645.7|14644.7|14644.2|14643.2|14646.7|14645.7|14640.6|14639.7|414
1752194700000|2025-07-11 00:45:00|14643.9|14642.9|14644.5|14643.5|14648.9|14647.9|14641.6|14640.6|462
1752195000000|2025-07-11 00:50:00|14645|14644|14658.6|14657.6|14660.2|14658.9|14641.4|14640.4|667
1752195300000|2025-07-11 00:55:00|14658.8|14657.8|14656.1|14655.1|14664.5|14663.4|14654.9|14653.8|763
1752195600000|2025-07-11 01:00:00|14655.9|14654.9|14663.3|14662.6|14665.4|14664.7|14652.3|14651.3|319
1752195900000|2025-07-11 01:05:00|14663.2|14662.5|14679.2|14678.5|14682|14681.2|14659.8|14658.5|378
1752196200000|2025-07-11 01:10:00|14679.6|14678.6|14673.9|14672.9|14680.9|14680.2|14671.6|14670.6|352
1752196500000|2025-07-11 01:15:00|14673.8|14672.8|14672.7|14672|14675.7|14675|14670.8|14669.8|363
1752196800000|2025-07-11 01:20:00|14672.8|14672.1|14683.1|14682.4|14684.5|14683.8|14672.8|14671.5|367
1752197100000|2025-07-11 01:25:00|14683|14682.3|14679.1|14678.4|14683.2|14682.5|14678.8|14677.8|369
1752197400000|2025-07-11 01:30:00|14678.8|14678.1|14676.2|14675.5|14681.2|14680.5|14673.9|14672.9|330
1752197700000|2025-07-11 01:35:00|14675.3|14674.6|14674.6|14673.9|14676.2|14675.4|14671.3|14670.4|353
1752198000000|2025-07-11 01:40:00|14674.8|14674.1|14674.4|14673.7|14676.6|14675.9|14669.9|14668.7|386
1752198300000|2025-07-11 01:45:00|14674.2|14673.5|14672.5|14671.5|14678.3|14677.6|14670.2|14669.4|310
1752198600000|2025-07-11 01:50:00|14673.1|14671.3|14673.7|14673|14677.8|14677.1|14671.9|14671.1|279
1752198900000|2025-07-11 01:55:00|14673.8|14672.8|14677|14676.3|14677.8|14677.1|14672.9|14672.2|240
1752199200000|2025-07-11 02:00:00|14677.1|14676.4|14690.2|14689.5|14691.2|14690.5|14675|14674.3|265
1752199500000|2025-07-11 02:05:00|14690.3|14689.6|14691.9|14691.2|14694.3|14692.9|14688.4|14687.4|276
1752199800000|2025-07-11 02:10:00|14692|14691.3|14693.9|14692.9|14697.3|14695.7|14691.7|14690.9|289
1752200100000|2025-07-11 02:15:00|14693.8|14692.8|14697.8|14696.8|14701.5|14699.8|14692.6|14691.9|277
1752200400000|2025-07-11 02:20:00|14697.9|14696.9|14693.7|14692.7|14700.7|14699.7|14692.8|14691.8|256
1752200700000|2025-07-11 02:25:00|14693.8|14692.8|14696.7|14696|14698.5|14697.8|14693.5|14692.5|206
1752201000000|2025-07-11 02:30:00|14696.6|14695.9|14694.3|14693.3|14700.4|14699.7|14692.3|14691.4|291
1752201300000|2025-07-11 02:35:00|14694.4|14693.4|14699.6|14698.9|14701.9|14700|14690.6|14689.9|287
1752201600000|2025-07-11 02:40:00|14699.3|14698.6|14699.4|14697.7|14702.8|14701.4|14698|14696.6|298
1752201900000|2025-07-11 02:45:00|14698.1|14697.1|14701.7|14701|14702.4|14701.4|14695.5|14693.7|257
1752202200000|2025-07-11 02:50:00|14701.8|14701.1|14699|14698.3|14704.4|14703.7|14697.3|14696.5|307
1752202500000|2025-07-11 02:55:00|14698.8|14698.1|14702.9|14701.9|14704.6|14703.9|14697.9|14696.3|246
1752202800000|2025-07-11 03:00:00|14703.3|14701.6|14696.6|14694.7|14704.1|14703.4|14696.1|14694.6|187
1752203100000|2025-07-11 03:05:00|14696.5|14694.6|14696.4|14695.7|14698.7|14698|14693.6|14692.4|129
1752203400000|2025-07-11 03:10:00|14697.3|14696.6|14699.5|14698.8|14699.6|14698.9|14694.9|14693.5|168
1752203700000|2025-07-11 03:15:00|14699.3|14698.6|14693|14692.3|14699.4|14698.7|14692.3|14691.6|100
1752204000000|2025-07-11 03:20:00|14692.8|14692.1|14688.7|14687.7|14692.9|14692.2|14687.9|14686.9|133
1752204300000|2025-07-11 03:25:00|14688.4|14687.4|14687.7|14687|14690.5|14689.8|14687.3|14686.3|130
1752204600000|2025-07-11 03:30:00|14687.8|14687.1|14691.4|14690.7|14692.8|14692|14687.1|14686.4|98
1752204900000|2025-07-11 03:35:00|14691.5|14690.8|14689.1|14688.4|14692.5|14691.1|14686.3|14685.6|91
1752205200000|2025-07-11 03:40:00|14689.3|14688.6|14690.6|14689.9|14690.6|14689.9|14686.9|14686.2|91
1752205500000|2025-07-11 03:45:00|14690.3|14689.6|14692.2|14691.5|14692.6|14691.9|14687.4|14686.7|92
1752205800000|2025-07-11 03:50:00|14692.3|14691.6|14696.9|14696.2|14699.1|14698.4|14692.3|14691.6|153
1752206100000|2025-07-11 03:55:00|14696.8|14696.1|14695.8|14695.1|14699|14698.3|14695.2|14694.3|119
1752206400000|2025-07-11 04:00:00|14695.6|14694.9|14694.5|14693.8|14696.8|14696.1|14693.6|14692.9|139
1752206700000|2025-07-11 04:05:00|14693.8|14693.5|14697.6|14696.9|14697.8|14697.1|14691.8|14691.1|134
1752207000000|2025-07-11 04:10:00|14698.3|14697.3|14703.1|14702.4|14703.1|14702.4|14697.5|14696.7|142
1752207300000|2025-07-11 04:15:00|14703.2|14702.5|14707.8|14707.1|14710.2|14709.5|14702.5|14701.7|181
1752207600000|2025-07-11 04:20:00|14707.7|14707|14711|14710.3|14712.4|14711.7|14707.6|14706.9|187
1752207900000|2025-07-11 04:25:00|14711.6|14710.9|14716.2|14715.2|14717|14716.3|14711.6|14710.9|200
1752208200000|2025-07-11 04:30:00|14716.6|14715.9|14710.7|14710|14718.6|14717.9|14703.8|14703.1|199
1752208500000|2025-07-11 04:35:00|14710.9|14710.2|14707|14706.3|14711.8|14711.1|14705.3|14704.6|147
1752208800000|2025-07-11 04:40:00|14707.1|14706.4|14707.9|14707.2|14712.3|14711.6|14706.9|14706.2|138
1752209100000|2025-07-11 04:45:00|14708|14707.3|14707.6|14706.9|14710.2|14709.2|14706.1|14705.4|127
1752209400000|2025-07-11 04:50:00|14707.7|14707|14706|14705.3|14710.2|14709.2|14705.9|14705.1|106
1752209700000|2025-07-11 04:55:00|14705.9|14705.2|14708.7|14708|14709.5|14708.5|14705.4|14704.5|134
1752210000000|2025-07-11 05:00:00|14708.8|14708.1|14708.5|14707.8|14712|14711|14706.3|14705.3|152
1752210300000|2025-07-11 05:05:00|14708.6|14707.9|14707.8|14706.8|14709.8|14708.8|14705.4|14704.2|173
1752210600000|2025-07-11 05:10:00|14708.3|14707.3|14703.9|14702.9|14711.8|14710.5|14702.8|14701.8|134
1752210900000|2025-07-11 05:15:00|14704|14703|14694.5|14693.8|14707.9|14706.9|14694.5|14693.8|485
1752211200000|2025-07-11 05:20:00|14694.8|14694.1|14684.8|14683.8|14698.3|14697.5|14684.6|14683.7|1141
1752211500000|2025-07-11 05:25:00|14684.9|14683.9|14690.6|14689.9|14692.3|14691.6|14684.7|14683.7|1482
1752211800000|2025-07-11 05:30:00|14690.7|14690|14692.2|14691.5|14695.9|14695.2|14690.2|14689.5|1054
1752212100000|2025-07-11 05:35:00|14692.3|14691.6|14687.9|14687.2|14694.4|14693.7|14685.4|14684.7|1189
1752212400000|2025-07-11 05:40:00|14688|14687.3|14690.5|14689.8|14691.5|14690.2|14686.6|14685.9|1195
1752212700000|2025-07-11 05:45:00|14690.6|14689.9|14695.7|14695|14695.9|14695.2|14689.6|14688.8|196
1752213000000|2025-07-11 05:50:00|14695.8|14695.1|14692.3|14691.6|14695.8|14695.1|14689.2|14688.2|151
1752213300000|2025-07-11 05:55:00|14692.2|14691.5|14686.8|14686.1|14692.3|14691.6|14683.3|14682.6|191
1752213600000|2025-07-11 06:00:00|14686.4|14685.7|14685.6|14684.6|14695.3|14694.3|14684.7|14683.7|289
1752213900000|2025-07-11 06:05:00|14685.7|14684.7|14686.9|14685.9|14691.2|14690.2|14683.5|14682.8|289
1752214200000|2025-07-11 06:10:00|14687.1|14686.1|14690.6|14689.9|14694.9|14694.2|14685.2|14684.5|308
1752214500000|2025-07-11 06:15:00|14691.1|14690.4|14688.7|14688|14691.3|14690.6|14685.1|14684.4|252
1752214800000|2025-07-11 06:20:00|14688.8|14688.1|14688.1|14687.1|14691.8|14690.8|14687.5|14686.6|257
1752215100000|2025-07-11 06:25:00|14687.9|14686.9|14689.3|14688.3|14691|14689.8|14685.6|14684.7|238
1752215400000|2025-07-11 06:30:00|14690|14689|14687.1|14686.4|14690.4|14689.4|14683.4|14682.7|258
1752215700000|2025-07-11 06:35:00|14687.2|14686.5|14680.5|14679.5|14687.2|14686.5|14677.6|14676.7|241
1752216000000|2025-07-11 06:40:00|14680.6|14679.6|14681.1|14680.1|14682.1|14681.4|14678.9|14678.2|199
1752216300000|2025-07-11 06:45:00|14681.5|14680.5|14677.1|14676.4|14682.2|14681.2|14676.1|14675.4|193
1752216600000|2025-07-11 06:50:00|14677.2|14676.5|14682|14680.2|14682.2|14681.2|14673.7|14672.5|211
1752216900000|2025-07-11 06:55:00|14682.1|14680.4|14693.6|14692|14694|14692.5|14681.7|14680.4|239
1752217200000|2025-07-11 07:00:00|14693.5|14691.9|14685.6|14684.9|14693.5|14692.2|14685.4|14684.7|251
1752217500000|2025-07-11 07:05:00|14685.5|14684.8|14688.2|14687.5|14689|14688.2|14683.3|14682.6|241
1752217800000|2025-07-11 07:10:00|14688.1|14687.4|14687.8|14687.1|14690.1|14689.4|14685.7|14685|308
1752218100000|2025-07-11 07:15:00|14687.7|14687|14679.8|14679.1|14687.7|14687|14679.6|14678.9|340
1752218400000|2025-07-11 07:20:00|14679.5|14678.8|14677.9|14676.9|14683.2|14682.5|14675.2|14674.5|344
1752218700000|2025-07-11 07:25:00|14677.8|14676.8|14674.6|14673.9|14678.7|14677.8|14672.6|14671.9|288
1752219000000|2025-07-11 07:30:00|14675.1|14674.4|14679.5|14678.8|14681|14680.3|14674.7|14674|308
1752219300000|2025-07-11 07:35:00|14679.6|14678.9|14680.8|14680.1|14682.6|14681.7|14678.9|14678.2|294
1752219600000|2025-07-11 07:40:00|14681|14680.3|14680.6|14679.9|14682.1|14681.4|14678.2|14677.5|286
1752219900000|2025-07-11 07:45:00|14680.5|14679.8|14681.9|14681.2|14684.8|14684.1|14680.3|14679.6|291
1752220200000|2025-07-11 07:50:00|14682|14681.3|14681.3|14680.6|14683.9|14682.9|14679|14678.1|336
1752220500000|2025-07-11 07:55:00|14681.5|14680.8|14685.5|14684.8|14686.4|14685.7|14681.5|14680.8|334
1752220800000|2025-07-11 08:00:00|14685.4|14684.7|14689.5|14688.5|14693.7|14692.7|14685.2|14684.4|347
1752221100000|2025-07-11 08:05:00|14689.3|14688.3|14689|14688.3|14691.5|14690.5|14687.9|14687.2|265
1752221400000|2025-07-11 08:10:00|14688.8|14688.1|14683.4|14682.4|14691|14690|14682.2|14681.5|319
1752221700000|2025-07-11 08:15:00|14683.5|14682.5|14677.6|14675.2|14683.9|14682.9|14676.4|14675.1|364
1752222000000|2025-07-11 08:20:00|14676.8|14675.8|14679.7|14678.7|14680.7|14680|14675.5|14674.7|298
1752222300000|2025-07-11 08:25:00|14679.9|14678.9|14688|14687.3|14689.1|14688.4|14678.3|14677.6|308
1752222600000|2025-07-11 08:30:00|14688.1|14687.4|14689.3|14688.6|14690.5|14689.4|14684.8|14684.1|296
1752222900000|2025-07-11 08:35:00|14689.4|14688.7|14689.7|14689|14693.5|14692.1|14685.3|14684.3|275
1752223200000|2025-07-11 08:40:00|14689.4|14688.7|14690|14689.3|14691.7|14690.8|14687.8|14687.1|235
1752223500000|2025-07-11 08:45:00|14689.9|14689.2|14690.3|14689.6|14691.1|14690.4|14687.1|14686.4|287
1752223800000|2025-07-11 08:50:00|14690.2|14689.5|14698.2|14697.2|14699.9|14699.2|14690|14689.3|358
1752224100000|2025-07-11 08:55:00|14698.4|14697.4|14698.9|14698.2|14700.4|14699.7|14697.4|14696.7|354
1752224400000|2025-07-11 09:00:00|14699|14698.3|14693.1|14692.4|14699|14698.3|14693|14692.3|304
1752224700000|2025-07-11 09:05:00|14693.3|14692.6|14696|14695.3|14698.3|14697.6|14693.3|14692.6|155
1752225000000|2025-07-11 09:10:00|14695.9|14695.2|14700.9|14700.2|14701.5|14700.6|14695.8|14695.1|275
1752225300000|2025-07-11 09:15:00|14701|14700.3|14704.3|14703.3|14704.3|14703.6|14700.2|14699.5|253
1752225600000|2025-07-11 09:20:00|14704.4|14703.4|14704.7|14703.7|14708|14707.3|14700.7|14700|272
1752225900000|2025-07-11 09:25:00|14704.5|14703.5|14707|14706.3|14708.7|14707.7|14704.5|14703.5|283
1752226200000|2025-07-11 09:30:00|14707.2|14706.5|14705.6|14704.6|14708.7|14707.7|14704.1|14703.1|287
1752226500000|2025-07-11 09:35:00|14705.5|14704.5|14702.5|14701.5|14705.9|14704.9|14702.1|14701.3|309
1752226800000|2025-07-11 09:40:00|14702.7|14701.7|14703.2|14702.5|14704.1|14703.1|14699.8|14699.1|277
1752227100000|2025-07-11 09:45:00|14703|14702.3|14703.6|14702.9|14704.4|14703.6|14700.6|14699.9|239
1752227400000|2025-07-11 09:50:00|14703.5|14702.8|14705.8|14705.1|14708|14707.3|14702.6|14701.9|309
1752227700000|2025-07-11 09:55:00|14706|14705.3|14701|14700.3|14706.9|14706.2|14701|14700.3|246
1752228000000|2025-07-11 10:00:00|14700.9|14700.2|14699.1|14698.4|14702.5|14701.8|14697.3|14696.6|214
1752228300000|2025-07-11 10:05:00|14698.9|14698.2|14701.3|14700.6|14701.3|14700.6|14697.7|14697|188
1752228600000|2025-07-11 10:10:00|14701|14700.3|14697|14696|14701.3|14700.6|14695.6|14694.4|276
1752228900000|2025-07-11 10:15:00|14696.9|14695.9|14693.4|14692.7|14697.4|14696.4|14692.8|14691.8|271
1752229200000|2025-07-11 10:20:00|14693.5|14692.8|14691.4|14690.4|14694.8|14694.1|14688.4|14687.7|259
1752229500000|2025-07-11 10:25:00|14691.3|14690.3|14685.2|14684.5|14692.4|14691.4|14684.8|14683.7|253
1752229800000|2025-07-11 10:30:00|14685.3|14684.6|14685.5|14684.5|14686.3|14685.4|14683.1|14682.4|291
1752230100000|2025-07-11 10:35:00|14685.3|14684.3|14683|14682.3|14686.2|14685.2|14681.7|14680.7|214
1752230400000|2025-07-11 10:40:00|14683.1|14682.4|14680.8|14680.1|14683.2|14682.5|14678.8|14678.1|243
1752230700000|2025-07-11 10:45:00|14680.7|14680|14682.6|14681.9|14683.7|14682.4|14679.6|14678.9|230
1752231000000|2025-07-11 10:50:00|14682.2|14681.5|14679.7|14679|14684.1|14683.4|14677.5|14676.8|252
1752231300000|2025-07-11 10:55:00|14679.8|14679.1|14682.4|14681.7|14684.4|14683.4|14679.3|14678.3|256
1752231600000|2025-07-11 11:00:00|14682.3|14681.6|14681.5|14680.8|14685.9|14685.1|14679.1|14678.4|313
1752231900000|2025-07-11 11:05:00|14681.6|14680.9|14679.9|14679.2|14682.2|14681.5|14677|14676.3|200
1752232200000|2025-07-11 11:10:00|14679.7|14679|14686.2|14685.5|14686.9|14686.2|14677.9|14677.2|188
1752232500000|2025-07-11 11:15:00|14686.1|14685.4|14688.4|14687.7|14688.9|14688.2|14683.2|14682.5|155
1752232800000|2025-07-11 11:20:00|14688.8|14688.1|14691.7|14691|14691.8|14691.1|14688.4|14687.7|146
1752233100000|2025-07-11 11:25:00|14692|14691.3|14695.4|14694.7|14696|14695.3|14691.5|14690.8|189
1752233400000|2025-07-11 11:30:00|14695.5|14694.8|14693.3|14692.6|14695.5|14694.8|14691.3|14690.6|193
1752233700000|2025-07-11 11:35:00|14693.9|14693.2|14692.9|14691.9|14695.8|14694.5|14692.9|14691.8|169
1752234000000|2025-07-11 11:40:00|14692.5|14691.5|14690.5|14689.8|14693.8|14692.3|14688.2|14687.3|199
1752234300000|2025-07-11 11:45:00|14690.6|14689.9|14694.2|14693.5|14694.6|14693.9|14688.6|14687.9|154
1752234600000|2025-07-11 11:50:00|14694|14693.3|14700.7|14699.7|14701.4|14700.7|14694|14693.3|215
1752234900000|2025-07-11 11:55:00|14700.8|14699.8|14703.2|14702.2|14704.1|14703.1|14698.5|14697.8|272
1752235200000|2025-07-11 12:00:00|14703.1|14702.1|14698.5|14697.8|14704.9|14703.9|14697.8|14696.1|260
1752235500000|2025-07-11 12:05:00|14698.4|14697.7|14706.8|14706.1|14706.8|14706.1|14698.1|14697.4|204
1752235800000|2025-07-11 12:10:00|14706.9|14706.2|14705.3|14704.6|14710.2|14709.5|14704.5|14703.5|223
1752236100000|2025-07-11 12:15:00|14705|14704.3|14701.7|14701|14706.8|14706.1|14700.6|14699.9|154
1752236400000|2025-07-11 12:20:00|14701.9|14701.2|14692|14691.3|14702|14701.3|14689|14687.9|285
1752236700000|2025-07-11 12:25:00|14691.9|14691.2|14690.4|14689.7|14693.6|14692.9|14686.1|14685.4|159
1752237000000|2025-07-11 12:30:00|14690.9|14690.2|14685.7|14685|14692|14691|14685.1|14684.4|362
1752237300000|2025-07-11 12:35:00|14685.3|14684.6|14690.6|14688.9|14691.2|14690.5|14679.4|14678.5|391
1752237600000|2025-07-11 12:40:00|14690.4|14688.8|14695.2|14694.2|14697.1|14696.1|14690.2|14688.6|280
1752237900000|2025-07-11 12:45:00|14695.1|14694.1|14698.3|14697.6|14700.4|14699.7|14691.4|14690.7|257
1752238200000|2025-07-11 12:50:00|14698.1|14697.4|14701|14700|14702.8|14701.4|14695.2|14694.5|237
1752238500000|2025-07-11 12:55:00|14700.9|14699.9|14697.2|14696.2|14701.9|14701.2|14696.7|14696|261
1752238800000|2025-07-11 13:00:00|14697.1|14696.1|14702.3|14701.6|14702.9|14702.2|14693.7|14693|387
1752239100000|2025-07-11 13:05:00|14702.4|14701.7|14702.8|14702.1|14704.5|14703.8|14699.2|14698.5|268
1752239400000|2025-07-11 13:10:00|14703.3|14702.6|14704.6|14703.9|14707.4|14706.7|14702.6|14701.9|342
1752239700000|2025-07-11 13:15:00|14705.2|14704.5|14705.4|14704.7|14709.5|14708.5|14704.9|14704.2|245
1752240000000|2025-07-11 13:20:00|14705.6|14704.9|14702.1|14701.1|14708.5|14707.8|14702.1|14701.1|234
1752240300000|2025-07-11 13:25:00|14702.4|14701.4|14701.6|14700.9|14703.6|14702.9|14699.2|14698.2|324
1752240600000|2025-07-11 13:30:00|14701.5|14700.8|14697.5|14696.8|14708.2|14707.5|14697.2|14696.5|443
1752240900000|2025-07-11 13:35:00|14697.6|14696.9|14693.5|14692.5|14703.1|14702.4|14693.2|14692.2|438
1752241200000|2025-07-11 13:40:00|14692.8|14692.8|14702.3|14701.6|14704.1|14703.4|14691|14690|515
1752241500000|2025-07-11 13:45:00|14702.2|14701.5|14715.1|14714.4|14718.1|14717.3|14702.2|14701.5|388
1752241800000|2025-07-11 13:50:00|14715|14714.3|14720.3|14719.6|14721.5|14720.8|14712.6|14711.9|409
1752242100000|2025-07-11 13:55:00|14720.4|14719.7|14729.2|14728.5|14729.2|14728.5|14720|14719.3|427
1752242400000|2025-07-11 14:00:00|14728.8|14728.1|14737.8|14736.8|14738.7|14738|14727.6|14726.9|511
1752242700000|2025-07-11 14:05:00|14737.9|14737.1|14745|14744.3|14745.1|14744.4|14736.5|14735.8|472
1752243000000|2025-07-11 14:10:00|14744.8|14744.1|14748.5|14747.8|14749.4|14748.7|14742.7|14742|574
1752243300000|2025-07-11 14:15:00|14748.3|14747.6|14750.5|14749.8|14752.8|14751.5|14747.1|14746.4|487
1752243600000|2025-07-11 14:20:00|14750.1|14749.4|14742.3|14741.6|14750.2|14749.5|14741.2|14740.5|562
1752243900000|2025-07-11 14:25:00|14742.4|14741.7|14740.4|14739.7|14743.1|14742.3|14737.4|14736.7|303
1752244200000|2025-07-11 14:30:00|14740.2|14739.5|14736.5|14735.8|14743.8|14742.2|14736.2|14735.5|426
1752244500000|2025-07-11 14:35:00|14736.4|14735.7|14741.7|14741|14742.6|14741.8|14736.4|14735.7|368
1752244800000|2025-07-11 14:40:00|14742.2|14741.5|14738.4|14737.7|14742.8|14741.5|14736|14735.3|366
1752245100000|2025-07-11 14:45:00|14738.5|14737.8|14731|14730|14740.5|14739.8|14730.8|14729.8|384
1752245400000|2025-07-11 14:50:00|14731.1|14730.1|14735.4|14734.7|14737.9|14737.2|14730.7|14729.7|386
1752245700000|2025-07-11 14:55:00|14735.3|14734.6|14734|14733.3|14738.4|14737.7|14733|14732.3|425
1752246000000|2025-07-11 15:00:00|14734.1|14733.4|14740.1|14739.4|14741|14740.3|14733.7|14733|339
1752246300000|2025-07-11 15:05:00|14740.2|14739.5|14742.5|14741.8|14743|14742.3|14739|14738.3|244
1752246600000|2025-07-11 15:10:00|14742.4|14741.7|14741|14740.3|14743.6|14742.9|14740.3|14739.6|241
1752246900000|2025-07-11 15:15:00|14741.3|14740.6|14740.7|14740|14743.6|14742.9|14738.9|14738.2|259
1752247200000|2025-07-11 15:20:00|14740.5|14739.8|14739.4|14738.7|14741.4|14740.7|14737.2|14736.5|314
1752247500000|2025-07-11 15:25:00|14739.6|14738.9|14736.5|14735.8|14741.3|14740.6|14735.5|14734.8|256
1752247800000|2025-07-11 15:30:00|14736.4|14735.7|14734.3|14733.6|14736.4|14735.7|14730.9|14730.1|386
1752248100000|2025-07-11 15:35:00|14734.1|14733.4|14731|14730.3|14736.4|14735.7|14730.1|14729.3|363
1752248400000|2025-07-11 15:40:00|14731.2|14730.5|14734.8|14734.1|14735.1|14734.4|14726.7|14725.9|393
1752248700000|2025-07-11 15:45:00|14734.7|14734|14729.5|14728.8|14734.9|14734.2|14729.5|14728.8|308
1752249000000|2025-07-11 15:50:00|14729.6|14728.9|14731|14730.3|14732.4|14731.7|14729.4|14728.7|274
1752249300000|2025-07-11 15:55:00|14730.7|14730|14729.6|14728.9|14731.9|14730.9|14728.9|14728.2|281
1752249600000|2025-07-11 16:00:00|14729.2|14728.5|14729.4|14728.7|14730.9|14730.2|14725.8|14725.1|292
1752249900000|2025-07-11 16:05:00|14729.6|14728.6|14733.9|14733.2|14737.1|14736.4|14729.6|14728.6|187
1752250200000|2025-07-11 16:10:00|14734.6|14733.9|14736.3|14735.6|14737.4|14736.7|14734.4|14733.4|223
1752250500000|2025-07-11 16:15:00|14736.2|14735.5|14736.8|14735.8|14738.4|14737.7|14732.6|14731|295
1752250800000|2025-07-11 16:20:00|14736.7|14735.7|14735.5|14734.8|14737.8|14737.1|14731.1|14730.4|274
1752251100000|2025-07-11 16:25:00|14735|14734.3|14738.4|14737.4|14740.1|14739.1|14735|14734.3|307
1752251400000|2025-07-11 16:30:00|14738.2|14737.2|14740.1|14739.4|14741.3|14740.3|14737.7|14737|280
1752251700000|2025-07-11 16:35:00|14740.2|14739.5|14739.3|14738.3|14741.6|14740.6|14738.2|14737.5|244
1752252000000|2025-07-11 16:40:00|14739.7|14738.7|14737.9|14737.2|14741.1|14740.4|14737.5|14736.6|242
1752252300000|2025-07-11 16:45:00|14738.1|14737.1|14738|14737.3|14739.4|14738.4|14735.5|14734.8|308
1752252600000|2025-07-11 16:50:00|14737.7|14737|14740.3|14739.6|14740.9|14740.2|14736.9|14735.9|250
1752252900000|2025-07-11 16:55:00|14740.2|14739.5|14736.9|14736.2|14740.4|14739.5|14736.2|14735.5|262
1752253200000|2025-07-11 17:00:00|14736.8|14736.1|14739.7|14739|14740|14739.3|14735.2|14734.2|198
1752253500000|2025-07-11 17:05:00|14739.6|14738.9|14741.8|14741.1|14742|14741.3|14737.6|14736.9|152
1752253800000|2025-07-11 17:10:00|14741.7|14741|14735.2|14734.5|14741.9|14741.2|14735.1|14734.4|220
1752254100000|2025-07-11 17:15:00|14735.1|14734.4|14739.2|14738.2|14739.2|14738.2|14735|14734.3|156
1752254400000|2025-07-11 17:20:00|14739|14738|14741.7|14741|14742.2|14741.5|14738.1|14737.3|168
1752254700000|2025-07-11 17:25:00|14741.6|14740.9|14738|14737.3|14742|14741.3|14737.7|14737|216
1752255000000|2025-07-11 17:30:00|14738.3|14737.6|14738.9|14738.2|14739.7|14739|14737.6|14736.9|177
1752255300000|2025-07-11 17:35:00|14738.8|14738.1|14734.1|14733.4|14740.8|14740.1|14733.8|14732.8|213
1752255600000|2025-07-11 17:40:00|14734|14733.3|14734.6|14733.9|14735.3|14734.6|14732.3|14731.6|197
1752255900000|2025-07-11 17:45:00|14734.5|14733.8|14735.5|14734.8|14735.5|14734.8|14732.8|14732.1|161
1752256200000|2025-07-11 17:50:00|14735.6|14734.9|14737.4|14736.7|14738.6|14737.9|14734.4|14733.7|164
1752256500000|2025-07-11 17:55:00|14737.3|14736.6|14739.3|14738.6|14740.4|14739.5|14737.2|14736.5|117
1752256800000|2025-07-11 18:00:00|14738.5|14737.8|14737.2|14736.5|14739.6|14738.9|14734.9|14734.2|153
1752257100000|2025-07-11 18:05:00|14737.3|14736.6|14740|14739.3|14740.6|14739.9|14737.3|14736.6|221
1752257400000|2025-07-11 18:10:00|14740.1|14739.4|14742.4|14741.7|14742.8|14742.1|14739.6|14738.9|228
1752257700000|2025-07-11 18:15:00|14742.5|14741.8|14740.4|14739.4|14742.9|14742.2|14738.8|14737.9|191
1752258000000|2025-07-11 18:20:00|14740.5|14739.5|14738.7|14738|14740.9|14740.2|14737.7|14737|207
1752258300000|2025-07-11 18:25:00|14738.8|14738.1|14742.4|14741.7|14742.4|14741.7|14738.8|14738.1|217
1752258600000|2025-07-11 18:30:00|14742.5|14741.8|14742.3|14741.6|14742.9|14742.2|14740.3|14739.6|222
1752258900000|2025-07-11 18:35:00|14742.2|14741.5|14742.2|14741.5|14742.5|14741.7|14739.3|14738.3|271
1752259200000|2025-07-11 18:40:00|14742.3|14741.6|14740.1|14739.4|14743.1|14742.3|14739.9|14739.2|246
1752259500000|2025-07-11 18:45:00|14740.3|14739.3|14739.9|14739.2|14741.1|14740.2|14737.9|14737.2|246
1752259800000|2025-07-11 18:50:00|14740.1|14739.1|14740|14739.3|14741.2|14740.4|14739.5|14738.6|225
1752260100000|2025-07-11 18:55:00|14740.1|14739.4|14745|14744.3|14745.6|14744.8|14740.1|14739.4|255
1752260400000|2025-07-11 19:00:00|14744.3|14743.6|14746|14745.3|14746.4|14745.7|14743.5|14742.8|222
1752260700000|2025-07-11 19:05:00|14745.6|14744.9|14746.5|14745.8|14747|14746.3|14745.1|14744.4|122
1752261000000|2025-07-11 19:10:00|14746.6|14745.9|14744.1|14743.1|14746.6|14745.9|14742.2|14741.2|244
1752261300000|2025-07-11 19:15:00|14744.2|14743.2|14741.2|14740.5|14745.4|14744.7|14739.4|14738.7|210
1752261600000|2025-07-11 19:20:00|14741.7|14741|14743.9|14743.2|14745.2|14744.2|14741.1|14740.4|204
1752261900000|2025-07-11 19:25:00|14743.8|14743.1|14744.1|14743.4|14745|14744.3|14743.2|14742.2|190
1752262200000|2025-07-11 19:30:00|14743.5|14742.8|14743.1|14742.4|14743.7|14743|14741.2|14740.4|270
1752262500000|2025-07-11 19:35:00|14743.6|14742.9|14746.2|14745.2|14746.4|14745.4|14742.4|14741.5|203
1752262800000|2025-07-11 19:40:00|14746.1|14745.1|14747.1|14746.1|14748.7|14747.7|14745.4|14744.4|242
1752263100000|2025-07-11 19:45:00|14746.6|14745.6|14744.7|14743|14747.1|14746.1|14742.8|14741.8|243
1752263400000|2025-07-11 19:50:00|14744.9|14743.2|14742.4|14741.4|14744.9|14743.4|14741.6|14740.6|282
1752263700000|2025-07-11 19:55:00|14742.8|14741.8|14738.4|14737.4|14744.2|14743.2|14738.2|14737.2|226
1752264000000|2025-07-11 20:00:00|14738.3|14737.3|14739|14738|14739.4|14738.4|14735.5|14734.5|124
1752264300000|2025-07-11 20:05:00|14739.1|14738.1|14738.4|14737.4|14739.3|14738.3|14737.1|14736.1|90
1752264600000|2025-07-11 20:10:00|14738.5|14737.5|14740.7|14739.7|14741.3|14740.3|14738.4|14737.4|158
1752264900000|2025-07-11 20:15:00|14740.8|14739.8|14741.2|14740.2|14741.6|14740.6|14739.1|14738.1|128
1752265200000|2025-07-11 20:20:00|14741.3|14740.3|14743.7|14742.7|14744|14743|14739.9|14738.9|217
1752265500000|2025-07-11 20:25:00|14743.8|14742.8|14741.5|14740.5|14745.2|14744.2|14739|14738|204
1752265800000|2025-07-11 20:30:00|14741.7|14740.7|14746.1|14745.1|14746.3|14745.3|14741.7|14740.7|213
1752266100000|2025-07-11 20:35:00|14746.2|14745.2|14743.9|14742.9|14747.2|14746.2|14743.3|14742.3|183
1752266400000|2025-07-11 20:40:00|14743.8|14742.8|14743.9|14742.9|14745.8|14744.8|14743.1|14742.1|227
1752266700000|2025-07-11 20:45:00|14744|14743|14742.7|14741.7|14744|14743|14739.3|14738.3|353
1752267000000|2025-07-11 20:50:00|14742.4|14741.4|14742.7|14741.7|14743.5|14742.5|14741.3|14740.3|291
1752267300000|2025-07-11 20:55:00|14743.2|14741.2|14745.3|14740.4|14748.4|14745.2|14742.5|14740.4|191
1752436800000|2025-07-13 20:00:00|14746.4||14746.4||14746.4||14746.4||1
1752437100000|2025-07-13 20:05:00|14727|14715|14727|14715|14727|14715|14727|14715|1
1752437400000|2025-07-13 20:10:00|14726|14714|14726|14716|14726.1|14716|14725|14713|5
1752437700000|2025-07-13 20:15:00|14726.3|14716.3|14726.8|14717.2|14726.9|14717.2|14726.2|14716.3|4
1752438000000|2025-07-13 20:20:00|14726.9|14716.1|14726.8|14716.7|14726.9|14716.7|14726.8|14716.1|2
1752438300000|2025-07-13 20:25:00||14717.2||14717.7||14717.7||14717.2|2
1752438600000|2025-07-13 20:30:00|14726.7|14717.8|14726.7|14718.3|14726.8|14718.3|14726.7|14717.2|5
1752438900000|2025-07-13 20:35:00|14728|14717|14727.3|14715.3|14728.3|14717|14727.3|14715.3|5
1752439200000|2025-07-13 20:40:00|14727.5|14715.5|14727.3|14715.3|14727.5|14715.5|14727.3|14715.3|2
1752439800000|2025-07-13 20:50:00|14727.5|14715.5|14727.3|14715.3|14727.5|14715.5|14727.3|14715.3|2
1752440100000|2025-07-13 20:55:00|14727.8|14714.8|14727.8|14714.8|14727.8|14714.8|14727.8|14714.8|1
1752440400000|2025-07-13 21:00:00|14728.3|14715.3|14728.3|14715.3|14728.5|14715.5|14728.3|14715.3|3
1752440700000|2025-07-13 21:05:00|14728.1|14715.4|14726.7|14717.3|14728.1|14717.3|14726.7|14715.4|7
1752441000000|2025-07-13 21:10:00|14726.6|14717.4|14726.6|14717.4|14726.6|14717.4|14726.6|14717.4|1
1752441600000|2025-07-13 21:20:00|14726.8|14719.7|14727.1|14717.9|14727.3|14719.8|14726.6|14716.7|5
1752442500000|2025-07-13 21:35:00|14727.6|14717.4|14725.5|14718.5|14727.7|14718.5|14725.5|14716.3|9
1752442800000|2025-07-13 21:40:00|14727.8|14720.8|14725.5|14718.5|14727.8|14720.8|14722.8|14715.8|6
1752443400000|2025-07-13 21:50:00|14722.8|14715.8|14724|14717|14724|14717|14722.8|14715.8|2
1752443700000|2025-07-13 21:55:00|14722.5|14715.5|14722.5|14715.5|14722.5|14715.5|14722.5|14715.5|1
1752444000000|2025-07-13 22:00:00|14722.8|14715.8|14725.6|14722.5|14738.3|14732.9|14722.8|14715.8|175
1752444300000|2025-07-13 22:05:00|14725.1|14723|14725.4|14722.6|14728.9|14725.8|14717|14713.4|208
1752444600000|2025-07-13 22:10:00|14725.5|14722.4|14724.9|14721|14730|14727.6|14723.2|14721|184
1752444900000|2025-07-13 22:15:00|14724.6|14720.9|14720.4|14718|14726|14724|14715.7|14712.5|287
1752445200000|2025-07-13 22:20:00|14720.5|14717.9|14721|14719|14726.5|14724.4|14720|14716.8|233
1752445500000|2025-07-13 22:25:00|14721.1|14718.9|14725.9|14723.7|14727.6|14725.4|14718.9|14716.3|326
1752445800000|2025-07-13 22:30:00|14726|14723.8|14734.2|14731.6|14736.6|14734.3|14726|14723.8|383
1752446100000|2025-07-13 22:35:00|14734.1|14731.7|14734.4|14732.2|14739.1|14736.4|14733.3|14731.5|296
1752446400000|2025-07-13 22:40:00|14734.1|14732|14741.4|14738.3|14742.2|14739.3|14729.7|14727.8|288
1752446700000|2025-07-13 22:45:00|14741.3|14737.5|14741|14738.8|14742.7|14740.2|14736|14733.4|274
1752447000000|2025-07-13 22:50:00|14741.3|14738.7|14748.5|14746.1|14748.7|14746.7|14741.2|14738.7|340
1752447300000|2025-07-13 22:55:00|14748.6|14746.2|14752|14749.1|14753.3|14750.6|14746.6|14744.4|339
1752447600000|2025-07-13 23:00:00|14752.1|14749.3|14753.5|14751.5|14758.9|14756.8|14748.2|14745.6|420
1752447900000|2025-07-13 23:05:00|14753.6|14751.6|14748.7|14747|14758.3|14756.3|14748.6|14746.9|326
1752448200000|2025-07-13 23:10:00|14749|14747.3|14747.2|14744.9|14754.6|14751.9|14746.2|14743.9|277
1752448500000|2025-07-13 23:15:00|14748.3|14745.9|14739.2|14737.7|14748.6|14746.4|14737.9|14736.3|279
1752448800000|2025-07-13 23:20:00|14739.1|14737.5|14730.9|14729.9|14739.2|14737.6|14730.3|14729.1|322
1752449100000|2025-07-13 23:25:00|14730.8|14729.8|14730.4|14729.4|14735|14733.5|14729.5|14728|213
1752449400000|2025-07-13 23:30:00|14730.5|14729.5|14731.5|14729.8|14733.4|14731.4|14726.1|14724.2|237
1752449700000|2025-07-13 23:35:00|14731.4|14729.5|14731.2|14730.2|14738.4|14736.4|14731.2|14729.3|353
1752450000000|2025-07-13 23:40:00|14731.6|14730|14727.8|14726.1|14731.9|14730.3|14724.1|14722.2|375
1752450300000|2025-07-13 23:45:00|14728|14726|14733|14730.8|14733.1|14730.9|14725.1|14723.3|332
1752450600000|2025-07-13 23:50:00|14732.9|14730.6|14733.6|14731.9|14734.7|14733.7|14729.9|14728.6|267
1752450900000|2025-07-13 23:55:00|14733.7|14732|14730.1|14729.1|14735.2|14733.9|14728.9|14727.9|318
1752451200000|2025-07-14 00:00:00|14730.3|14728.8|14716.4|14714.9|14732|14731|14713.7|14711.5|845
1752451500000|2025-07-14 00:05:00|14716.6|14715|14716.6|14715.6|14718.1|14716.6|14710.8|14709.6|483
1752451800000|2025-07-14 00:10:00|14716.7|14715.7|14714.4|14712.9|14718.7|14717|14713.3|14711.7|367
1752452100000|2025-07-14 00:15:00|14714.2|14712.8|14714.5|14712.9|14718.9|14717|14713.2|14712|352
1752452400000|2025-07-14 00:20:00|14714.9|14713.3|14710.4|14708.8|14722.6|14720.9|14708.3|14706.6|454
1752452700000|2025-07-14 00:25:00|14710.6|14708.7|14712|14710.2|14714.2|14712.5|14709.4|14708|346
1752453000000|2025-07-14 00:30:00|14711.7|14710|14709|14708|14711.8|14710.1|14706.3|14704.4|335
1752453300000|2025-07-14 00:35:00|14709.4|14708.4|14712.5|14710.8|14712.5|14711|14704.7|14703.7|314
1752453600000|2025-07-14 00:40:00|14712.7|14711|14704.7|14703.7|14713.8|14712.4|14702.8|14701.2|390
1752453900000|2025-07-14 00:45:00|14704.9|14703.9|14705.5|14703.8|14705.9|14704.9|14702.5|14701.3|293
1752454200000|2025-07-14 00:50:00|14705.4|14703.9|14701.8|14699.9|14706.8|14705.1|14698.7|14697|618
1752454500000|2025-07-14 00:55:00|14701.7|14699.2|14696.2|14695.2|14706.4|14704.9|14693.2|14691.6|505
1752454800000|2025-07-14 01:00:00|14696.1|14695.1|14700.1|14699.1|14703.8|14701.9|14694.1|14692.2|494
1752455100000|2025-07-14 01:05:00|14700|14699|14693.3|14692.3|14703.4|14702|14689.9|14688.9|422
1752455400000|2025-07-14 01:10:00|14693.2|14692.2|14690.8|14689.8|14695.1|14694.1|14685.6|14683.9|482
1752455700000|2025-07-14 01:15:00|14690.9|14689.9|14694.6|14693.1|14695.8|14694.2|14688.3|14687.3|404
1752456000000|2025-07-14 01:20:00|14694.5|14693.5|14694.3|14693.3|14699.8|14698|14692.4|14690.8|405
1752456300000|2025-07-14 01:25:00|14694.4|14693.4|14698.9|14697.9|14699.1|14697.9|14691.4|14689.9|341
1752456600000|2025-07-14 01:30:00|14698.8|14697.8|14702.6|14701.6|14707.3|14705.3|14698.3|14697.2|544
1752456900000|2025-07-14 01:35:00|14702.8|14701.8|14704.2|14703.2|14705.7|14704.3|14698.4|14697.4|346
1752457200000|2025-07-14 01:40:00|14704.4|14702.7|14704|14702.5|14705.2|14703.6|14699|14697.2|483
1752457500000|2025-07-14 01:45:00|14704.4|14703|14707.6|14706|14708.6|14706.9|14701.3|14699.7|367
1752457800000|2025-07-14 01:50:00|14708.1|14706.4|14711|14710|14713.3|14711.7|14704.6|14703.6|352
1752458100000|2025-07-14 01:55:00|14710.9|14709.9|14713.4|14712.4|14716.3|14715.3|14710.6|14709.6|375
1752458400000|2025-07-14 02:00:00|14713.6|14712.9|14714.2|14713.2|14714.5|14713.5|14709.5|14708|245
1752458700000|2025-07-14 02:05:00|14714.3|14713.3|14718.9|14717.9|14719.6|14718.6|14713.8|14712.8|281
1752459000000|2025-07-14 02:10:00|14718.8|14717.8|14716.4|14715.4|14718.9|14717.9|14714.4|14713.4|173
1752459300000|2025-07-14 02:15:00|14716.8|14715.8|14715.5|14714.5|14716.8|14715.8|14712.5|14711.6|214
1752459600000|2025-07-14 02:20:00|14715.7|14714.7|14721.9|14720.9|14723.3|14722.3|14715.4|14714.4|211
1752459900000|2025-07-14 02:25:00|14721.8|14720.8|14721.1|14720.1|14721.9|14720.9|14719.1|14718.4|202
1752460200000|2025-07-14 02:30:00|14721|14720|14721.1|14720.1|14726|14725|14720.9|14719.9|224
1752460500000|2025-07-14 02:35:00|14721|14720|14728|14727|14728.3|14727.3|14719.8|14718.8|240
1752460800000|2025-07-14 02:40:00|14727.9|14726.9|14729.3|14728.3|14731.1|14730.2|14727.6|14726.6|369
1752461100000|2025-07-14 02:45:00|14729.4|14728.4|14727.6|14726.6|14729.6|14728.6|14725.5|14724.5|181
1752461400000|2025-07-14 02:50:00|14727.7|14726.7|14727.1|14726.1|14727.9|14726.9|14725.5|14724.5|149
1752461700000|2025-07-14 02:55:00|14727.3|14726.3|14727.9|14726.9|14730.4|14729.4|14726.9|14725.9|181
1752462000000|2025-07-14 03:00:00|14728.4|14727.4|14729.9|14728.9|14731.5|14730.8|14728.2|14727.2|194
1752462300000|2025-07-14 03:05:00|14729.8|14728.8|14728.2|14727.2|14730.5|14729.5|14724.1|14723.1|196
1752462600000|2025-07-14 03:10:00|14728.3|14727.3|14728.9|14727.9|14728.9|14727.9|14723.3|14722.3|168
1752462900000|2025-07-14 03:15:00|14729.1|14728.1|14729.8|14728.8|14735.8|14734.8|14728.8|14727.8|263
1752463200000|2025-07-14 03:20:00|14729.7|14728.7|14729.9|14728.9|14731.3|14730.3|14728|14727|142
1752463500000|2025-07-14 03:25:00|14729.8|14728.8|14733.5|14732.5|14733.8|14732.8|14727.4|14726.4|203
1752463800000|2025-07-14 03:30:00|14733.6|14732.6|14733.4|14732.4|14733.8|14732.6|14731|14729.7|150
1752464100000|2025-07-14 03:35:00|14733.9|14732.9|14737.4|14736.4|14737.6|14736.6|14732.8|14731.8|201
1752464400000|2025-07-14 03:40:00|14737.3|14736.3|14736.2|14735.2|14738.6|14737.6|14735.4|14734.4|189
1752464700000|2025-07-14 03:45:00|14736.4|14735.4|14738.4|14737.4|14738.5|14737.8|14735.1|14734.1|150
1752465000000|2025-07-14 03:50:00|14738.5|14737.5|14729.2|14728.2|14738.5|14737.7|14711.8|14710.8|839
1752465300000|2025-07-14 03:55:00|14729.5|14728.5|14731.2|14730.2|14731.9|14730.2|14726.4|14724.9|337
1752465600000|2025-07-14 04:00:00|14731.7|14730.7|14738.5|14737.5|14740.4|14739.4|14731.6|14730.3|301
1752465900000|2025-07-14 04:05:00|14738.6|14737.6|14741.7|14740.7|14741.8|14740.9|14737.9|14737|170
1752466200000|2025-07-14 04:10:00|14741.6|14740.6|14739.3|14738.6|14745.2|14744.1|14739.1|14738.4|247
1752466500000|2025-07-14 04:15:00|14739.4|14738.7|14741.1|14740.1|14743.8|14742.8|14738.1|14737.3|196
1752466800000|2025-07-14 04:20:00|14741.2|14740.2|14733.6|14732.6|14742.5|14741.5|14732.9|14731.9|241
1752467100000|2025-07-14 04:25:00|14733.8|14732.8|14735.4|14734.4|14738.7|14737.7|14732.4|14731.4|190
1752467400000|2025-07-14 04:30:00|14735.7|14734.7|14735.7|14734.7|14739.7|14738.7|14734.8|14733.2|249
1752467700000|2025-07-14 04:35:00|14735.8|14734.8|14725.5|14724.5|14736|14735|14724.3|14722.6|232
1752468000000|2025-07-14 04:40:00|14725.8|14724.8|14732.4|14731.4|14732.9|14731.6|14720.3|14719.3|368
1752468300000|2025-07-14 04:45:00|14732.2|14731.2|14733.3|14732.3|14733.3|14732.3|14724.9|14723.9|273
1752468600000|2025-07-14 04:50:00|14733.2|14732.2|14736.8|14735.8|14739.1|14738.1|14733.1|14732.1|162
1752468900000|2025-07-14 04:55:00|14736.9|14735.9|14737.7|14737|14741.6|14740.6|14734.3|14733.3|246
1752469200000|2025-07-14 05:00:00|14737.8|14737.1|14738.8|14737.8|14744.4|14743.4|14737.5|14736|269
1752469500000|2025-07-14 05:05:00|14738.9|14737.9|14735.9|14734.9|14741|14740|14735.3|14734.3|203
1752469800000|2025-07-14 05:10:00|14735.7|14734.7|14731.4|14730.4|14736.3|14735.3|14730.4|14729.4|241
1752470100000|2025-07-14 05:15:00|14731.5|14730.5|14734.5|14733.5|14734.6|14733.6|14728.9|14727.9|187
1752470400000|2025-07-14 05:20:00|14734.4|14733.4|14736.3|14735.3|14736.4|14735.4|14731.2|14730.2|195
1752470700000|2025-07-14 05:25:00|14736.4|14735.4|14737.6|14736.6|14739.4|14738.3|14735.6|14734.7|177
1752471000000|2025-07-14 05:30:00|14737.9|14736.9|14738.5|14737.5|14741.7|14740.7|14736|14735|217
1752471300000|2025-07-14 05:35:00|14738.9|14737.9|14744.4|14743.4|14745.3|14744|14738.4|14737.4|274
1752471600000|2025-07-14 05:40:00|14744.5|14743.5|14742.1|14741.1|14749.7|14748|14740.8|14739.8|319
1752471900000|2025-07-14 05:45:00|14742.3|14741.3|14741.2|14740.2|14746.4|14745.4|14739.1|14738.1|197
1752472200000|2025-07-14 05:50:00|14740.7|14739.7|14741.5|14740.5|14744.9|14743.9|14739.9|14738.9|219
1752472500000|2025-07-14 05:55:00|14741.7|14740.7|14737.1|14736.1|14741.9|14740.9|14733.7|14732.7|351
1752472800000|2025-07-14 06:00:00|14737.2|14736.2|14734.7|14733.7|14739|14738|14732.2|14731.2|390
1752473100000|2025-07-14 06:05:00|14734.8|14733.8|14736|14735|14739.6|14738.6|14734.6|14733.6|276
1752473400000|2025-07-14 06:10:00|14735.9|14734.9|14735|14734|14741.4|14740.4|14730|14729|370
1752473700000|2025-07-14 06:15:00|14735.1|14734.1|14736.3|14735.3|14737.6|14736.6|14733.3|14732.3|208
1752474000000|2025-07-14 06:20:00|14736.6|14735.6|14741.9|14740.9|14741.9|14740.9|14734.9|14733.9|288
1752474300000|2025-07-14 06:25:00|14742.4|14741.4|14736.5|14735.5|14742.7|14741.7|14734.8|14733.8|224
1752474600000|2025-07-14 06:30:00|14736.4|14735.4|14733.8|14732.8|14736.4|14735.4|14730.7|14729.7|247
1752474900000|2025-07-14 06:35:00|14734.4|14733.4|14732.7|14731.7|14735.1|14734.1|14727.3|14726.3|271
1752475200000|2025-07-14 06:40:00|14732.6|14731.6|14724|14723|14735|14734|14723|14722|349
1752475500000|2025-07-14 06:45:00|14725|14724|14726.8|14725.8|14728.1|14727.1|14723|14722|264
1752475800000|2025-07-14 06:50:00|14726.9|14725.9|14727|14726|14729.2|14728.2|14725.5|14724.5|180
1752476100000|2025-07-14 06:55:00|14727.1|14726.1|14726.3|14725.6|14728.1|14727.4|14724.6|14723.6|249
1752476400000|2025-07-14 07:00:00|14726.2|14725.5|14733.2|14732.2|14734|14733.1|14724.4|14723.4|512
1752476700000|2025-07-14 07:05:00|14733.3|14732.3|14725.3|14724.3|14733.6|14732.6|14725|14724|320
1752477000000|2025-07-14 07:10:00|14725.4|14724.4|14726.1|14725.1|14730.7|14729.7|14724.4|14723.4|366
1752477300000|2025-07-14 07:15:00|14726|14725|14726|14725|14729.4|14728.4|14724.8|14723.8|230
1752477600000|2025-07-14 07:20:00|14726.4|14725.3|14727.6|14726.9|14731.9|14730.9|14725|14724|301
1752477900000|2025-07-14 07:25:00|14727.7|14726.6|14729.1|14728.1|14732|14731.1|14726|14725|257
1752478200000|2025-07-14 07:30:00|14729.5|14728.5|14732.8|14731.8|14735.1|14734.1|14727.7|14726.7|377
1752478500000|2025-07-14 07:35:00|14732.7|14731.7|14730.4|14729.4|14736|14735.1|14729.2|14728.2|280
1752478800000|2025-07-14 07:40:00|14730.7|14729.7|14726|14725|14731|14730|14725.3|14724.3|260
1752479100000|2025-07-14 07:45:00|14726.3|14725.3|14728.3|14727.3|14728.7|14727.7|14724.8|14723.7|306
1752479400000|2025-07-14 07:50:00|14728.2|14727.2|14733.8|14732.8|14736.8|14735.8|14727.8|14726.8|375
1752479700000|2025-07-14 07:55:00|14734.5|14733.5|14737.9|14736.9|14737.9|14736.9|14731.7|14730.3|343
1752480000000|2025-07-14 08:00:00|14738.1|14737.1|14733.6|14732.6|14739.5|14738.5|14733.1|14732.3|407
1752480300000|2025-07-14 08:05:00|14733.7|14732.7|14718.7|14718|14734.5|14733.5|14717.8|14716.8|530
1752480600000|2025-07-14 08:10:00|14718.6|14717.9|14720.6|14719.9|14722.6|14721.6|14718.1|14717.3|351
1752480900000|2025-07-14 08:15:00|14720.5|14719.8|14724.1|14723.4|14724.9|14723.9|14719.8|14718.8|258
1752481200000|2025-07-14 08:20:00|14724.2|14723.5|14730.2|14729.5|14731.6|14730.6|14723.5|14722.5|311
1752481500000|2025-07-14 08:25:00|14730.4|14729.4|14728.5|14727.5|14733.5|14732.5|14727.1|14726.1|280
1752481800000|2025-07-14 08:30:00|14729.2|14728.2|14725.5|14724.5|14730|14729.3|14724|14723|285
1752482100000|2025-07-14 08:35:00|14725.7|14724.7|14735.7|14735|14736.2|14735.2|14725.5|14724.5|301
1752482400000|2025-07-14 08:40:00|14735.8|14735.1|14729.4|14728.4|14736.8|14735.8|14729.3|14728.4|259
1752482700000|2025-07-14 08:45:00|14729.3|14728.3|14726.3|14725.3|14730.4|14729.6|14723.4|14721.7|311
1752483000000|2025-07-14 08:50:00|14726.4|14725.4|14728.6|14727.6|14731.1|14730.1|14724.1|14723.4|249
1752483300000|2025-07-14 08:55:00|14728.9|14727.9|14732.3|14731.6|14733.1|14732.2|14727.5|14726.8|373
1752483600000|2025-07-14 09:00:00|14733.1|14732.1|14735.1|14734.1|14735.5|14734.5|14729.5|14728.5|234
1752483900000|2025-07-14 09:05:00|14735.3|14734.3|14733.1|14732.1|14735.3|14734.3|14730.6|14729.6|228
1752484200000|2025-07-14 09:10:00|14732.3|14731.6|14727.9|14726.9|14732.4|14731.7|14726.2|14725.2|269
1752484500000|2025-07-14 09:15:00|14728|14727|14726.9|14725.9|14728.2|14727.5|14723.7|14722.7|257
1752484800000|2025-07-14 09:20:00|14727.2|14726.2|14723.3|14722.3|14727.3|14726.3|14719.5|14718.5|329
1752485100000|2025-07-14 09:25:00|14723.4|14722.4|14723.6|14722.6|14725.1|14724.1|14721.3|14720.3|228
1752485400000|2025-07-14 09:30:00|14723.4|14722.4|14719.1|14718.1|14723.9|14723.1|14715.9|14715|306
1752485700000|2025-07-14 09:35:00|14719|14718|14722.3|14721.3|14724.2|14723.4|14717.6|14716.6|210
1752486000000|2025-07-14 09:40:00|14723.1|14722.1|14727.7|14726.7|14729.4|14728.4|14722.8|14721.8|267
1752486300000|2025-07-14 09:45:00|14727.9|14726.9|14731.1|14730.1|14731.1|14730.2|14727.4|14726.4|182
1752486600000|2025-07-14 09:50:00|14731.4|14730.4|14729.9|14728.9|14733.4|14732.5|14729.9|14728.9|228
1752486900000|2025-07-14 09:55:00|14730.2|14729.2|14728.5|14727.5|14730.3|14729.3|14725.9|14724.9|342
1752487200000|2025-07-14 10:00:00|14728.8|14727.8|14722.6|14721.6|14728.9|14728.1|14720.5|14719.5|341
1752487500000|2025-07-14 10:05:00|14723|14722|14721.2|14720.2|14723.5|14722.6|14716.7|14715.7|183
1752487800000|2025-07-14 10:10:00|14721.3|14720.3|14721.7|14720.7|14722.5|14721.2|14717|14716|206
1752488100000|2025-07-14 10:15:00|14721.9|14720.9|14720.7|14719.7|14724.8|14723.8|14720.7|14719.7|226
1752488400000|2025-07-14 10:20:00|14720.8|14719.8|14722.2|14721.2|14722.7|14721.7|14717|14716.3|186
1752488700000|2025-07-14 10:25:00|14722.3|14721.3|14719.6|14718.9|14722.6|14721.5|14718.3|14717.4|164
1752489000000|2025-07-14 10:30:00|14719.4|14718.7|14723.6|14722.6|14723.7|14722.7|14719.2|14718.4|177
1752489300000|2025-07-14 10:35:00|14724.1|14723.1|14725.7|14724.7|14726.9|14726.2|14723.1|14722.4|182
1752489600000|2025-07-14 10:40:00|14725.8|14724.8|14726.5|14725.8|14726.9|14726.2|14724.1|14723.1|159
1752489900000|2025-07-14 10:45:00|14726.8|14726.1|14726.4|14725.4|14728.8|14727.8|14724|14723|210
1752490200000|2025-07-14 10:50:00|14726.5|14725.5|14728.5|14727.5|14728.9|14728.1|14726|14725.3|190
1752490500000|2025-07-14 10:55:00|14728.6|14727.6|14720.9|14719.9|14729.1|14728.1|14718.8|14717.8|349
1752490800000|2025-07-14 11:00:00|14720.8|14719.8|14723.3|14722.3|14725.3|14724.3|14720.8|14719.8|255
1752491100000|2025-07-14 11:05:00|14723.5|14722.5|14725.7|14725|14726.3|14725.3|14721.8|14721.1|234
1752491400000|2025-07-14 11:10:00|14725.6|14724.9|14728.4|14727.7|14729.9|14728.9|14724.9|14724|221
1752491700000|2025-07-14 11:15:00|14728.6|14727.9|14729.7|14729|14731.1|14730.4|14726.2|14725.2|258
1752492000000|2025-07-14 11:20:00|14729.6|14728.9|14727.9|14726.9|14729.9|14728.9|14725.8|14724.8|218
1752492300000|2025-07-14 11:25:00|14727.8|14726.8|14725.5|14724.5|14727.8|14726.8|14722.7|14721.7|177
1752492600000|2025-07-14 11:30:00|14725.8|14724.8|14730.2|14729.5|14734.6|14733.8|14724.7|14724|280
1752492900000|2025-07-14 11:35:00|14730.1|14729.4|14730.5|14729.8|14731|14730.1|14727.1|14726.4|166
1752493200000|2025-07-14 11:40:00|14730.7|14730|14736.2|14735.5|14736.3|14735.5|14730.7|14729.8|245
1752493500000|2025-07-14 11:45:00|14736|14735.3|14744.5|14743.5|14744.8|14744.1|14733.5|14732.7|409
1752493800000|2025-07-14 11:50:00|14744.6|14743.8|14743.4|14742.7|14747.1|14746.2|14742.5|14741.5|426
1752494100000|2025-07-14 11:55:00|14743.7|14743|14741.4|14740.4|14745.4|14744.6|14740.1|14739.4|393
1752494400000|2025-07-14 12:00:00|14741.8|14740.8|14735.5|14734.5|14741.9|14741.1|14735.3|14734.3|406
1752494700000|2025-07-14 12:05:00|14735.6|14734.6|14737.3|14736.3|14741.2|14740.3|14735.6|14734.6|267
1752495000000|2025-07-14 12:10:00|14737.4|14736.4|14731.1|14730.1|14740.6|14739.6|14728.3|14727.3|370
1752495300000|2025-07-14 12:15:00|14731|14730.3|14723.9|14722.9|14732.4|14731.7|14722.3|14721.3|410
1752495600000|2025-07-14 12:20:00|14724.5|14723.5|14730.1|14729.4|14731.5|14730.5|14723.3|14722.5|347
1752495900000|2025-07-14 12:25:00|14730|14729.3|14736|14735|14737.2|14736|14729.7|14729|362
1752496200000|2025-07-14 12:30:00|14736.1|14735.1|14731.5|14730.8|14738.1|14737.4|14730.5|14729.5|381
1752496500000|2025-07-14 12:35:00|14731.6|14730.9|14733.8|14732.8|14736.5|14735.5|14726.2|14724.8|401
1752496800000|2025-07-14 12:40:00|14734|14733|14737.4|14736.4|14738.2|14737.4|14733.5|14732.6|324
1752497100000|2025-07-14 12:45:00|14737.5|14736.5|14742|14741|14745|14744|14734.6|14733.6|395
1752497400000|2025-07-14 12:50:00|14742.1|14741.1|14741.1|14740.1|14742.5|14741.5|14735.8|14734.8|282
1752497700000|2025-07-14 12:55:00|14741.2|14740.2|14739.2|14738.2|14743.2|14742.5|14735.9|14734.9|400
1752498000000|2025-07-14 13:00:00|14739.3|14738.3|14738.4|14737.4|14741.6|14740.6|14736.9|14735.9|365
1752498300000|2025-07-14 13:05:00|14738.3|14737.3|14743.4|14742.4|14744.7|14743.7|14736.7|14735.7|346
1752498600000|2025-07-14 13:10:00|14743.1|14742.1|14744.6|14743.9|14746.8|14746.1|14741.3|14740.3|350
1752498900000|2025-07-14 13:15:00|14744.7|14744|14742.7|14742|14745.4|14744.4|14739.8|14739.1|295
1752499200000|2025-07-14 13:20:00|14742.8|14742.1|14745.9|14744.9|14745.9|14744.9|14741.9|14741.2|214
1752499500000|2025-07-14 13:25:00|14746.4|14745.4|14745.4|14744.4|14746.5|14745.5|14742.3|14741.3|256
1752499800000|2025-07-14 13:30:00|14744.8|14743.8|14738.7|14737.7|14749|14748|14738.2|14737.5|582
1752500100000|2025-07-14 13:35:00|14739.2|14738.2|14736.6|14735.6|14740.1|14739.1|14732.6|14731.6|672
1752500400000|2025-07-14 13:40:00|14736.4|14735.4|14737.1|14736.1|14739.5|14738.5|14732.2|14731.2|460
1752500700000|2025-07-14 13:45:00|14737.3|14736.3|14735.4|14734.4|14738.9|14737.9|14731.8|14730.8|456
1752501000000|2025-07-14 13:50:00|14735.6|14734.6|14740.5|14739.5|14740.9|14740|14732|14731|388
1752501300000|2025-07-14 13:55:00|14740.4|14739.4|14736|14734.5|14741.4|14740.4|14734.6|14733.3|468
1752501600000|2025-07-14 14:00:00|14736.1|14734.6|14736.1|14735.1|14740.4|14739.4|14733|14732|453
1752501900000|2025-07-14 14:05:00|14735.9|14734.9|14738.6|14737.9|14741.3|14740.5|14734.1|14733.1|399
1752502200000|2025-07-14 14:10:00|14738.2|14737.5|14737.5|14736.5|14739.9|14738.9|14734.7|14733.7|328
1752502500000|2025-07-14 14:15:00|14737.8|14736.8|14736.7|14735.7|14738.5|14737.6|14734.4|14733.4|282
1752502800000|2025-07-14 14:20:00|14736.8|14735.8|14737.9|14736.9|14739.8|14738.8|14735.5|14734.5|306
1752503100000|2025-07-14 14:25:00|14738.1|14737.1|14740.1|14739.1|14741.8|14741.1|14738|14737|345
1752503400000|2025-07-14 14:30:00|14740.2|14739.2|14738.5|14737.8|14744.1|14743.1|14737|14735.3|419
1752503700000|2025-07-14 14:35:00|14738.7|14738|14745.9|14744.9|14746.3|14745.3|14736.4|14735.4|368
1752504000000|2025-07-14 14:40:00|14745.7|14744.7|14746|14744.4|14748.7|14747.6|14743.9|14742.6|447
1752504300000|2025-07-14 14:45:00|14745.8|14744.1|14744|14743|14747.7|14747|14742.8|14741.3|330
1752504600000|2025-07-14 14:50:00|14744.1|14743.1|14750.2|14749.2|14753.3|14751.9|14744.1|14743.1|513
1752504900000|2025-07-14 14:55:00|14751|14750|14746.5|14745.5|14752.8|14751.8|14746.5|14745.5|530
1752505200000|2025-07-14 15:00:00|14746.1|14745.4|14759.3|14758.3|14761.6|14759.7|14745.4|14744.6|628
1752505500000|2025-07-14 15:05:00|14759.4|14758.4|14758.5|14757.5|14762.4|14761.6|14757.1|14756.1|467
1752505800000|2025-07-14 15:10:00|14758.4|14757.4|14754.6|14753.9|14758.8|14757.8|14753.7|14752.9|354
1752506100000|2025-07-14 15:15:00|14754.5|14753.8|14750.1|14749.4|14755|14754|14749.1|14748.1|309
1752506400000|2025-07-14 15:20:00|14750.4|14749.8|14753.7|14752.7|14755.1|14754.1|14750.4|14749.7|215
1752506700000|2025-07-14 15:25:00|14753.6|14752.6|14753.6|14752.6|14756.7|14755.7|14752.4|14751.4|233
1752507000000|2025-07-14 15:30:00|14753.7|14752.7|14749|14748|14755.8|14754.8|14748.9|14747.9|280
1752507300000|2025-07-14 15:35:00|14748.6|14747.6|14746.2|14745.2|14753.5|14752.5|14744.4|14743.4|429
1752507600000|2025-07-14 15:40:00|14746|14745|14749.2|14748.2|14750.2|14749.2|14744.2|14743.2|265
1752507900000|2025-07-14 15:45:00|14749.1|14748.1|14755.1|14754.1|14756.2|14755.2|14747.9|14746.9|378
1752508200000|2025-07-14 15:50:00|14755.2|14754.2|14764.7|14763.7|14764.9|14763.9|14755|14754|325
1752508500000|2025-07-14 15:55:00|14764.9|14764.2|14769.5|14768.5|14770.9|14769.5|14764.6|14763.9|426
1752508800000|2025-07-14 16:00:00|14769.4|14768.4|14772.8|14771.8|14774.8|14773.8|14768.2|14766.5|500
1752509100000|2025-07-14 16:05:00|14772.9|14771.9|14774.4|14773.4|14775.5|14774.5|14771.4|14770.4|302
1752509400000|2025-07-14 16:10:00|14774.5|14773.5|14768.4|14767.4|14776.2|14775.2|14768.2|14767.2|316
1752509700000|2025-07-14 16:15:00|14768.3|14767.3|14771.4|14770.4|14773.3|14772.2|14768.3|14767.3|330
1752510000000|2025-07-14 16:20:00|14771.8|14770.8|14772.8|14772.1|14773|14772.3|14766.7|14765.4|360
1752510300000|2025-07-14 16:25:00|14773.2|14772.5|14775.3|14774.6|14776.2|14775.2|14772.2|14770.8|331
1752510600000|2025-07-14 16:30:00|14775.4|14774.7|14772.7|14772|14775.5|14774.8|14770.7|14769.7|224
1752510900000|2025-07-14 16:35:00|14772.8|14772.1|14770.5|14769.5|14775|14774.2|14769.7|14768.6|209
1752511200000|2025-07-14 16:40:00|14770.7|14769.7|14770.4|14769.4|14772.4|14771.7|14767.7|14766.7|226
1752511500000|2025-07-14 16:45:00|14770.5|14769.5|14773.7|14772.7|14774|14773|14769.7|14768.7|197
1752511800000|2025-07-14 16:50:00|14773.8|14772.8|14769.4|14768.4|14773.9|14772.9|14768.9|14767.9|210
1752512100000|2025-07-14 16:55:00|14769.6|14768.9|14771.9|14770.9|14772.7|14771.7|14768.4|14767.4|258
1752512400000|2025-07-14 17:00:00|14772.3|14771.3|14773.2|14772.2|14773.5|14772.6|14770.3|14769.3|185
1752512700000|2025-07-14 17:05:00|14774.3|14773.3|14775.6|14774.6|14775.9|14774.9|14773.9|14772.9|116
1752513000000|2025-07-14 17:10:00|14775.4|14774.4|14774.8|14774.1|14775.9|14774.9|14773.7|14772.7|142
1752513300000|2025-07-14 17:15:00|14775|14774.3|14776|14775.3|14776.1|14775.4|14774.8|14773.9|109
1752513600000|2025-07-14 17:20:00|14775.9|14775.2|14775.4|14774.7|14776.3|14775.6|14773.2|14772.2|137
1752513900000|2025-07-14 17:25:00|14775.5|14774.8|14772.2|14771.2|14776|14775.3|14771.9|14770.9|111
1752514200000|2025-07-14 17:30:00|14772.7|14771.7|14768.9|14767.9|14773.7|14772.7|14767.5|14766.8|141
1752514500000|2025-07-14 17:35:00|14769.2|14768.2|14770|14769|14771.6|14770.6|14769|14768|118
1752514800000|2025-07-14 17:40:00|14770.4|14769.7|14770.7|14770|14771.5|14770.8|14768.8|14768|110
1752515100000|2025-07-14 17:45:00|14770.8|14770.1|14771.3|14770.3|14772.6|14771.9|14769.2|14768.2|156
1752515400000|2025-07-14 17:50:00|14771.6|14770.6|14773.8|14772.8|14774.1|14773.1|14771.6|14770.6|83
1752515700000|2025-07-14 17:55:00|14773.7|14772.7|14771.7|14770.7|14773.7|14772.7|14771.5|14770.5|103
1752516000000|2025-07-14 18:00:00|14771.6|14771|14772.5|14771.5|14773|14772.2|14771.2|14770.2|148
1752516300000|2025-07-14 18:05:00|14772.4|14771.4|14773.9|14772.3|14774.2|14773.1|14771.6|14770.6|132
1752516600000|2025-07-14 18:10:00|14773.7|14772.7|14772.9|14771.9|14774|14772.9|14771.6|14770.6|108
1752516900000|2025-07-14 18:15:00|14773.1|14772.1|14773.7|14772.7|14773.8|14772.8|14772.3|14771.3|116
1752517200000|2025-07-14 18:20:00|14773.8|14772.8|14774.1|14773.1|14774.5|14773.7|14772.5|14771.6|127
1752517500000|2025-07-14 18:25:00|14774.4|14773.4|14774.2|14773.5|14774.8|14774|14773.1|14772.2|116
1752517800000|2025-07-14 18:30:00|14774.6|14773.9|14774|14773|14774.6|14773.9|14772.6|14771.6|132
1752518100000|2025-07-14 18:35:00|14773.8|14772.8|14774.7|14773.7|14775.1|14774.1|14772.8|14771.8|137
1752518400000|2025-07-14 18:40:00|14774.6|14773.6|14774.9|14772.1|14775.2|14773.7|14773.5|14771.4|139
1752518700000|2025-07-14 18:45:00|14774.8|14772|14775.5|14774.5|14775.5|14774.5|14773|14771.3|116
1752519000000|2025-07-14 18:50:00|14775.4|14774.4|14774.6|14773.6|14775.8|14774.8|14774.5|14773.5|88
1752519300000|2025-07-14 18:55:00|14774.5|14773.5|14776.2|14775.2|14776.6|14775.9|14774.3|14773.3|171
1752519600000|2025-07-14 19:00:00|14776.1|14775.1|14775.9|14775.2|14776.7|14775.7|14773.4|14772.4|119
1752519900000|2025-07-14 19:05:00|14776|14775.3|14775|14774|14776.1|14775.3|14774.7|14773.7|114
1752520200000|2025-07-14 19:10:00|14775.3|14773.8|14774.3|14773.3|14775.7|14774.7|14774|14773|59
1752520500000|2025-07-14 19:15:00|14774.1|14773.1|14776.2|14775.2|14776.5|14775.5|14774|14773|53
1752520800000|2025-07-14 19:20:00|14776|14775|14775.7|14774.7|14777.1|14776.1|14775.4|14774.4|77
1752521100000|2025-07-14 19:25:00|14775.8|14774.8|14773.8|14772.8|14776.1|14775.1|14773.5|14772.5|85
1752521400000|2025-07-14 19:30:00|14773.7|14772.7|14771.5|14770.5|14774.8|14773.8|14771.5|14770.5|108
1752521700000|2025-07-14 19:35:00|14771.4|14770.4|14771.5|14770.5|14772.3|14771.3|14771.3|14770.3|81
1752522000000|2025-07-14 19:40:00|14771.6|14770.6|14774|14773|14774.8|14773.8|14770.7|14770|125
1752522300000|2025-07-14 19:45:00|14773.9|14772.9|14775|14774.3|14775.2|14774.4|14773.9|14772.9|86
1752522600000|2025-07-14 19:50:00|14775.1|14774.4|14774.7|14773.7|14775.8|14775.1|14774.1|14773.2|135
1752522900000|2025-07-14 19:55:00|14774.6|14773.6|14772.9|14772.2|14775.7|14774.7|14771.2|14770.2|137
1752523200000|2025-07-14 20:00:00|14773|14772.3|14772.9|14771.9|14775.4|14774.4|14772|14771|111
1752523500000|2025-07-14 20:05:00|14773.1|14772.1|14776.1|14775.1|14776.2|14775.2|14772.9|14771.5|38
1752523800000|2025-07-14 20:10:00|14776.2|14775.2|14775.6|14774.6|14776.5|14775.5|14775.2|14773.8|45
1752524100000|2025-07-14 20:15:00|14775.7|14774.7|14776.8|14775.8|14777.1|14776.1|14775.7|14774.7|50
1752524400000|2025-07-14 20:20:00|14776.5|14775.5|14777.9|14776.9|14778.7|14777.7|14776.5|14775.5|66
1752524700000|2025-07-14 20:25:00|14777.8|14776.8|14773.8|14772.8|14777.9|14776.9|14773.5|14772.6|60
1752525000000|2025-07-14 20:30:00|14773.5|14772.5|14776.1|14775.1|14776.2|14775.2|14772.8|14771.8|96
1752525300000|2025-07-14 20:35:00|14776.2|14775.2|14776.9|14775.9|14777.7|14776.7|14776.2|14775|50
1752525600000|2025-07-14 20:40:00|14776.8|14775.8|14777.8|14775.2|14777.9|14776.2|14776.7|14775|67
1752525900000|2025-07-14 20:45:00|14777.6|14775.1|14777.7|14776.7|14778|14776.7|14776.8|14774.9|155
1752526200000|2025-07-14 20:50:00|14777.9|14776.3|14778.4|14777.4|14779.2|14777.9|14776.9|14775.6|57
1752526500000|2025-07-14 20:55:00|14779.6|14776.4|14775.5|14768.5|14779.6|14777.2|14774.8|14768.5|200
1752526800000|2025-07-14 21:00:00|14775.6|14768.6|14775.8|14768.8|14775.8|14768.8|14775.6|14768.6|3
1752527100000|2025-07-14 21:05:00|14776|14769|14776|14769|14776|14769|14776|14769|1
1752527400000|2025-07-14 21:10:00|14775.5|14768.5|14775|14768|14775.5|14768.5|14775|14768|2
1752527700000|2025-07-14 21:15:00|14775.2|14768.2|14775.3|14768.3|14775.3|14768.3|14775.2|14768.2|2
1752528600000|2025-07-14 21:30:00|14776.7|14769.7|14775.8|14768.8|14776.7|14769.7|14775|14768|14
1752528900000|2025-07-14 21:35:00|14775.7|14768.7|14775.7|14768.7|14775.8|14768.8|14775.7|14768.7|13
1752529200000|2025-07-14 21:40:00|14775.8|14768.8|14775.8|14768.8|14775.8|14768.8|14775.7|14768.7|17
1752529500000|2025-07-14 21:45:00|14775.7|14768.7|14775.7|14768.7|14775.8|14768.8|14775.7|14768.7|17
1752529800000|2025-07-14 21:50:00|14775.2|14768.2|14775|14768|14775.3|14768.3|14774.9|14767.9|9
1752530100000|2025-07-14 21:55:00|14774.9|14767.9|14775|14768|14776|14769|14774.9|14767.9|13
1752530400000|2025-07-14 22:00:00|14773.1|14766.1|14771.8|14767|14774.9|14767.9|14770|14764.4|85
1752530700000|2025-07-14 22:05:00|14771.3|14767.5|14772.6|14770.7|14774.1|14771.4|14771.1|14767.3|77
1752531000000|2025-07-14 22:10:00|14772.7|14770.6|14776.6|14775|14777.6|14775.9|14772.7|14770.6|63
1752531300000|2025-07-14 22:15:00|14776.7|14775.1|14773.3|14771.6|14776.8|14775.2|14771.7|14770.1|70
1752531600000|2025-07-14 22:20:00|14773.6|14771.8|14773.5|14772|14774.9|14773.3|14773.1|14771.7|54
1752531900000|2025-07-14 22:25:00|14773.6|14772.1|14775.4|14773.7|14775.4|14773.8|14772.4|14770.8|66
1752532200000|2025-07-14 22:30:00|14775.3|14773.8|14776.4|14774.5|14777.4|14775.7|14774.7|14773.3|78
1752532500000|2025-07-14 22:35:00|14776.7|14774.2|14774.6|14772.9|14776.9|14775|14774.1|14772.4|65
1752532800000|2025-07-14 22:40:00|14775|14773.2|14776.2|14774.4|14778|14776.3|14774.7|14772.9|83
1752533100000|2025-07-14 22:45:00|14776.9|14775.1|14777.6|14775.8|14777.6|14775.8|14775.4|14773.5|75
1752533400000|2025-07-14 22:50:00|14777.8|14775.9|14776.6|14775|14780.5|14778.7|14776|14774.6|101
1752533700000|2025-07-14 22:55:00|14776.3|14774.7|14776.9|14775.2|14777.6|14775.8|14775.6|14773.9|56
1752534000000|2025-07-14 23:00:00|14777.5|14775.7|14783.1|14782.1|14783.5|14782.5|14777.1|14775.3|133
1752534300000|2025-07-14 23:05:00|14783.3|14782.3|14782.2|14781.2|14786|14785|14780.7|14779.7|176
1752534600000|2025-07-14 23:10:00|14782.4|14781.4|14787|14786|14788.4|14787.4|14780.9|14779.9|157
1752534900000|2025-07-14 23:15:00|14786.9|14785.9|14788.3|14787.3|14788.3|14787.3|14786.8|14785.8|109
1752535200000|2025-07-14 23:20:00|14788.2|14787.2|14788.1|14787.1|14789.8|14788.8|14787.6|14786.6|113
1752535500000|2025-07-14 23:25:00|14788.2|14787.2|14786.1|14785.1|14788.2|14787.2|14785|14784|100
1752535800000|2025-07-14 23:30:00|14786.2|14785.2|14788|14787|14789.4|14788.4|14785|14784|129
1752536100000|2025-07-14 23:35:00|14787.8|14786.8|14784.1|14783.1|14787.9|14786.9|14783.8|14782.8|157
1752536400000|2025-07-14 23:40:00|14784|14783|14782.4|14781.4|14785.4|14784.4|14779.2|14778.2|133
1752536700000|2025-07-14 23:45:00|14781.3|14780.3|14782|14781|14783.5|14782.5|14778.6|14777.6|155
1752537000000|2025-07-14 23:50:00|14781.7|14780.7|14777.8|14776.8|14782.8|14781.8|14777.8|14776.8|172
1752537300000|2025-07-14 23:55:00|14778.1|14777.1|14778.6|14777.6|14781.1|14780.1|14777|14776|192
1752537600000|2025-07-15 00:00:00|14778.2|14777.2|14772.8|14771.8|14780.8|14779.4|14770.9|14769.9|504
1752537900000|2025-07-15 00:05:00|14772.7|14771.7|14770.5|14769.5|14774.7|14773.7|14768.9|14767.9|285
1752538200000|2025-07-15 00:10:00|14770.6|14769.6|14776.2|14775.2|14776.3|14775.6|14770.5|14769.5|266
1752538500000|2025-07-15 00:15:00|14776|14775|14769.8|14768.8|14778.3|14777.3|14767.6|14766.6|376
1752538800000|2025-07-15 00:20:00|14769.9|14768.9|14767|14766|14772.2|14771.2|14766.9|14766|253
1752539100000|2025-07-15 00:25:00|14766.8|14765.8|14762.9|14761.9|14767.7|14766.7|14762.7|14761.4|326
1752539400000|2025-07-15 00:30:00|14762.8|14761.8|14760.8|14759.8|14764.2|14763.2|14759.1|14758.4|339
1752539700000|2025-07-15 00:35:00|14760.7|14759.7|14765|14764|14765.7|14765|14760.4|14759.4|208
1752540000000|2025-07-15 00:40:00|14765.1|14764.1|14762.6|14761.9|14766.4|14765.6|14762.5|14761.8|159
1752540300000|2025-07-15 00:45:00|14762.3|14761.6|14763.6|14762.9|14765.5|14764.5|14759|14758.3|282
1752540600000|2025-07-15 00:50:00|14763.7|14763|14763.3|14762.3|14766.1|14765.1|14759.1|14758.1|475
1752540900000|2025-07-15 00:55:00|14762.8|14761.8|14759.3|14758.6|14763.3|14762.4|14756.6|14755.9|322
1752541200000|2025-07-15 01:00:00|14759.2|14758.5|14769.2|14768.2|14770.4|14769.7|14759.2|14758.5|357
1752541500000|2025-07-15 01:05:00|14769|14768|14771.6|14770.6|14772.4|14771.1|14764.5|14763.8|285
1752541800000|2025-07-15 01:10:00|14771.4|14770.4|14767.6|14766.6|14771.4|14770.6|14764.9|14764.1|241
1752542100000|2025-07-15 01:15:00|14767.5|14766.5|14764.4|14763.7|14768.1|14767.1|14760|14758.7|228
1752542400000|2025-07-15 01:20:00|14764.5|14763.8|14767|14766.3|14767.8|14766.8|14764.5|14763.3|195
1752542700000|2025-07-15 01:25:00|14767.4|14766.7|14772.4|14771.4|14772.5|14771.5|14767|14766|245
1752543000000|2025-07-15 01:30:00|14772.5|14771.5|14774.1|14773.4|14775.1|14774.2|14770|14769|248
1752543300000|2025-07-15 01:35:00|14774|14773.3|14773.2|14772.2|14774.6|14773.9|14772.5|14771.6|123
1752543600000|2025-07-15 01:40:00|14772.8|14771.8|14774.2|14773.5|14774.8|14774|14770.8|14769.8|198
1752543900000|2025-07-15 01:45:00|14774.1|14773.2|14773.2|14772.2|14776.4|14775.5|14768.8|14768.1|410
1752544200000|2025-07-15 01:50:00|14773.3|14772.3|14776.8|14776.1|14779.6|14778.6|14773|14772|417
1752544500000|2025-07-15 01:55:00|14776.9|14776.2|14778.6|14777.6|14781.2|14779.6|14776.2|14775.5|236
1752544800000|2025-07-15 02:00:00|14778.5|14777.5|14777.9|14777.2|14782.6|14781.9|14777.8|14776.8|269
1752545100000|2025-07-15 02:05:00|14778.2|14777.5|14775.4|14774.4|14781.4|14780.5|14774.3|14773.4|242
1752545400000|2025-07-15 02:10:00|14775.1|14774.1|14773.3|14772.3|14776.8|14775.8|14772.4|14771.4|221
1752545700000|2025-07-15 02:15:00|14773.2|14772.2|14768.5|14767.8|14776.2|14775.5|14768|14767.2|250
1752546000000|2025-07-15 02:20:00|14768.6|14767.9|14767.7|14766.7|14769.1|14768.1|14765.7|14764.9|255
1752546300000|2025-07-15 02:25:00|14767.5|14766.5|14767.8|14767.1|14769.9|14768.9|14767.1|14766.4|172
1752546600000|2025-07-15 02:30:00|14767.9|14767.2|14767.3|14766.6|14768.7|14768|14766.4|14765.7|149
1752546900000|2025-07-15 02:35:00|14767.2|14766.5|14768.3|14767.6|14769.7|14769|14766.7|14765.7|139
1752547200000|2025-07-15 02:40:00|14768.4|14767.7|14770.9|14769.9|14771.1|14770.1|14768.1|14767.4|100
1752547500000|2025-07-15 02:45:00|14771|14770|14763.4|14762.7|14772.2|14771.3|14763|14762.3|182
1752547800000|2025-07-15 02:50:00|14763.6|14762.9|14762.8|14762.1|14764.2|14763.4|14760.2|14759.5|155
1752548100000|2025-07-15 02:55:00|14762.9|14762.2|14761.8|14761.1|14764.4|14763.4|14760.7|14760|197
1752548400000|2025-07-15 03:00:00|14761.6|14760.9|14758.3|14757.6|14761.6|14760.9|14757.2|14756.5|187
1752548700000|2025-07-15 03:05:00|14758.2|14757.5|14758.5|14757.8|14759.9|14759.2|14756.1|14755.4|168
1752549000000|2025-07-15 03:10:00|14758.6|14757.9|14758.4|14757.4|14761.2|14760.2|14755.7|14755|194
1752549300000|2025-07-15 03:15:00|14758.5|14757.8|14757|14756.3|14760|14759.3|14755.6|14754.9|116
1752549600000|2025-07-15 03:20:00|14757.1|14756.4|14760.8|14760.1|14761.6|14760.6|14756.9|14756.1|162
1752549900000|2025-07-15 03:25:00|14760.9|14760.2|14761.7|14760.7|14761.7|14761|14758.3|14757.5|133
1752550200000|2025-07-15 03:30:00|14761.9|14760.9|14764.4|14763.7|14765.8|14765.1|14760.9|14760.2|196
1752550500000|2025-07-15 03:35:00|14764.2|14763.5|14766.8|14766.1|14768.2|14767.4|14764.1|14763.4|187
1752550800000|2025-07-15 03:40:00|14766.7|14766|14767.5|14766.8|14767.5|14766.8|14765|14764|103
1752551100000|2025-07-15 03:45:00|14767.6|14766.9|14766.6|14765.9|14767.6|14766.9|14766.3|14765.6|107
1752551400000|2025-07-15 03:50:00|14767|14766.3|14766.8|14765.8|14767.3|14766.5|14766.2|14765.2|55
1752551700000|2025-07-15 03:55:00|14766.4|14765.7|14767.6|14766.9|14769.2|14768.5|14766.3|14765.3|145
1752552000000|2025-07-15 04:00:00|14767.5|14766.8|14769.2|14768.5|14769.4|14768.7|14765.7|14765|145
1752552300000|2025-07-15 04:05:00|14769.1|14768.4|14764|14763.3|14769.4|14768.7|14763.1|14762.2|189
1752552600000|2025-07-15 04:10:00|14763.9|14763.2|14765|14764.3|14766.2|14765.5|14761.6|14760.9|137
1752552900000|2025-07-15 04:15:00|14765.1|14764.4|14765.8|14765.1|14767.5|14766.8|14765.1|14764.4|77
1752553200000|2025-07-15 04:20:00|14765.4|14764.7|14764.2|14763.5|14766.5|14765.5|14762.5|14761.8|116
1752553500000|2025-07-15 04:25:00|14764.1|14763.4|14765.5|14764.5|14766.4|14765.7|14763.5|14762.5|112
1752553800000|2025-07-15 04:30:00|14765.4|14764.4|14766.2|14765.5|14769.2|14768.2|14765|14763.7|119
1752554100000|2025-07-15 04:35:00|14766.4|14765.7|14770.8|14770.1|14773|14771.3|14765.9|14765.2|141
1752554400000|2025-07-15 04:40:00|14770.9|14770.2|14766.9|14766.2|14771.5|14770.3|14766.4|14765.4|127
1752554700000|2025-07-15 04:45:00|14766.8|14766.1|14766.7|14766|14767.5|14766.7|14764.8|14764.1|83
1752555000000|2025-07-15 04:50:00|14766.5|14765.8|14765.9|14764.9|14766.9|14766.2|14765.8|14764.9|53
1752555300000|2025-07-15 04:55:00|14765.8|14765.2|14767.2|14766.5|14767.6|14766.6|14764.7|14763.7|121
1752555600000|2025-07-15 05:00:00|14767.3|14766.6|14766.1|14765.1|14767.9|14767.2|14765|14764.3|89
1752555900000|2025-07-15 05:05:00|14766.3|14765.3|14766.2|14765.2|14767.4|14766.4|14765.5|14764.5|105
1752556200000|2025-07-15 05:10:00|14766.1|14765.1|14762.8|14762.1|14766.7|14765.9|14762.1|14761.1|154
1752556500000|2025-07-15 05:15:00|14763|14762|14763.6|14762.6|14764.9|14763.9|14761.8|14760.8|143
1752556800000|2025-07-15 05:20:00|14763.7|14762.7|14762.4|14761.7|14764.6|14763.6|14760|14759.2|132
1752557100000|2025-07-15 05:25:00|14762.2|14761.5|14759.3|14758.6|14762.5|14761.5|14757.6|14756.6|138
1752557400000|2025-07-15 05:30:00|14759.4|14758.7|14758|14757|14759.9|14759.2|14757.6|14756.9|124
1752557700000|2025-07-15 05:35:00|14758.2|14757.2|14756.4|14755.7|14761.1|14760.4|14756.4|14755.7|130
1752558000000|2025-07-15 05:40:00|14756.3|14755.6|14757.7|14757|14758.4|14757.5|14755.7|14755|127
1752558300000|2025-07-15 05:45:00|14757.8|14757.1|14759|14758.3|14759.4|14758.7|14757|14756.2|123
1752558600000|2025-07-15 05:50:00|14759.2|14758.5|14758.6|14757.9|14760.5|14759.5|14757.6|14756.9|131
1752558900000|2025-07-15 05:55:00|14758.5|14757.8|14757.8|14756.8|14760.1|14759.2|14755.4|14754.7|214
1752559200000|2025-07-15 06:00:00|14758.2|14757.5|14761.2|14760.2|14763.2|14762.5|14758.2|14757.5|332
1752559500000|2025-07-15 06:05:00|14761.3|14760.3|14764.1|14763.1|14765|14764.3|14758.5|14757.8|218
1752559800000|2025-07-15 06:10:00|14764.2|14763.2|14761.5|14760.5|14764.6|14763.6|14760.8|14760|217
1752560100000|2025-07-15 06:15:00|14761.6|14760.6|14761.2|14760.5|14763.9|14763.2|14760.5|14759.7|177
1752560400000|2025-07-15 06:20:00|14761.4|14760.7|14762.8|14762.1|14763.5|14762.8|14759.5|14758.5|175
1752560700000|2025-07-15 06:25:00|14762.9|14762.2|14768|14767.3|14768.8|14768.1|14762.7|14761.8|245
1752561000000|2025-07-15 06:30:00|14767.7|14767|14771.3|14770.3|14771.7|14770.7|14766|14765.2|212
1752561300000|2025-07-15 06:35:00|14771|14770|14769.7|14769|14771.6|14770.9|14769|14768.2|220
1752561600000|2025-07-15 06:40:00|14770.3|14769.6|14769.7|14768.7|14770.9|14770.2|14768.8|14767.9|144
1752561900000|2025-07-15 06:45:00|14769.8|14768.8|14771.7|14771|14771.7|14771|14767.7|14766.8|164
1752562200000|2025-07-15 06:50:00|14771.2|14770.5|14774.4|14773.4|14775.1|14774.4|14770|14769.2|197
1752562500000|2025-07-15 06:55:00|14774.5|14773.5|14770.1|14769.4|14775.3|14774.3|14769.2|14768.5|305
1752562800000|2025-07-15 07:00:00|14770.5|14769.8|14777|14776|14779|14778|14769.6|14768.6|450
1752563100000|2025-07-15 07:05:00|14777.1|14776.1|14777.9|14777.2|14778.5|14777.8|14773.3|14772.5|288
1752563400000|2025-07-15 07:10:00|14778.2|14777.5|14777.4|14776.7|14779.3|14778.6|14776.1|14775.2|207
1752563700000|2025-07-15 07:15:00|14777.2|14776.5|14775.9|14774.9|14778.8|14778|14774.6|14773.7|221
1752564000000|2025-07-15 07:20:00|14776|14775|14771.9|14770.9|14776.2|14775.4|14769.3|14768.3|302
1752564300000|2025-07-15 07:25:00|14771.8|14770.8|14771.4|14770.4|14772.9|14771.9|14767.7|14767|240
1752564600000|2025-07-15 07:30:00|14771.2|14770.2|14775.3|14774.6|14776.2|14775.2|14770.8|14769.8|275
1752564900000|2025-07-15 07:35:00|14775.1|14774.4|14774.3|14773.3|14775.7|14775|14773.1|14772.2|197
1752565200000|2025-07-15 07:40:00|14774.4|14773.4|14773|14772|14774.6|14773.6|14770.5|14769.5|239
1752565500000|2025-07-15 07:45:00|14772.9|14771.9|14767.8|14767.1|14772.9|14771.9|14764.7|14764|349
1752565800000|2025-07-15 07:50:00|14767.9|14767.2|14768.5|14767.8|14770.2|14769.5|14767.1|14766.3|252
1752566100000|2025-07-15 07:55:00|14768.6|14767.9|14774|14773.3|14774.8|14773.9|14768.6|14767.9|275
1752566400000|2025-07-15 08:00:00|14774.4|14773.4|14774.4|14773.7|14777.6|14776.6|14771|14770.3|263
1752566700000|2025-07-15 08:05:00|14774.1|14773.4|14773.9|14773.2|14775.8|14774.4|14771.5|14770|195
1752567000000|2025-07-15 08:10:00|14773.3|14772.6|14771|14770|14773.7|14773|14770.7|14769.7|165
1752567300000|2025-07-15 08:15:00|14771.2|14770.2|14773.5|14772.5|14773.6|14772.6|14770.7|14769.7|161
1752567600000|2025-07-15 08:20:00|14773.3|14772.6|14771.3|14770.3|14773.8|14773.1|14770.6|14769.6|174
1752567900000|2025-07-15 08:25:00|14771.2|14770.2|14769.4|14768.4|14771.4|14770.4|14768.8|14767.4|174
1752568200000|2025-07-15 08:30:00|14769.5|14768.5|14770.6|14769.9|14771.1|14770.4|14766.3|14765.6|235
1752568500000|2025-07-15 08:35:00|14770.5|14769.8|14768.6|14767.6|14771.9|14771.2|14766.4|14765.7|184
1752568800000|2025-07-15 08:40:00|14768.5|14767.5|14767|14766|14769.9|14769.2|14766.2|14765.2|201
1752569100000|2025-07-15 08:45:00|14767.2|14766.2|14767.6|14766.6|14771|14770|14766.5|14765.8|140
1752569400000|2025-07-15 08:50:00|14768.1|14767.1|14766.4|14765.7|14769.2|14768.2|14766.2|14765.5|123
1752569700000|2025-07-15 08:55:00|14766.6|14765.9|14768.5|14767.5|14768.8|14768|14765.4|14764.7|140
1752570000000|2025-07-15 09:00:00|14768.7|14767.7|14764.8|14764.1|14768.9|14768.2|14763.7|14763|153
1752570300000|2025-07-15 09:05:00|14764.2|14763.5|14764.2|14763.5|14765.5|14764.8|14762.4|14761.7|231
1752570600000|2025-07-15 09:10:00|14764.4|14763.7|14762.2|14761.5|14764.7|14763.8|14761.2|14760.2|191
1752570900000|2025-07-15 09:15:00|14762.3|14761.6|14764.1|14763.4|14765.4|14764.7|14761.8|14761.1|117
1752571200000|2025-07-15 09:20:00|14764.2|14763.5|14765|14764.3|14766.6|14765.9|14763.6|14762.9|100
1752571500000|2025-07-15 09:25:00|14765.1|14764.4|14765.2|14764.5|14767.2|14766.5|14764.8|14764.1|101
1752571800000|2025-07-15 09:30:00|14765.3|14764.6|14766.1|14765.4|14770|14769.3|14765.2|14764.4|190
1752572100000|2025-07-15 09:35:00|14766.2|14765.5|14764.9|14764.2|14768.7|14767.7|14764.9|14764.2|183
1752572400000|2025-07-15 09:40:00|14764.8|14764.1|14768.6|14767.9|14768.6|14767.9|14764.8|14764.1|133
1752572700000|2025-07-15 09:45:00|14768.5|14767.8|14771.5|14770.8|14773|14772.3|14768.3|14767.6|225
1752573000000|2025-07-15 09:50:00|14771.2|14770.5|14771|14770.3|14772|14771.3|14769.3|14768.4|165
1752573300000|2025-07-15 09:55:00|14771.5|14770.8|14770.7|14770|14775|14774|14770.3|14769.4|296
1752573600000|2025-07-15 10:00:00|14770.5|14769.8|14767.6|14766.9|14771.8|14771.1|14766.6|14765.9|185
1752573900000|2025-07-15 10:05:00|14767.8|14767.1|14770.6|14769.9|14770.8|14770.1|14767.1|14766.4|122
1752574200000|2025-07-15 10:10:00|14770.4|14769.7|14774.5|14773.8|14774.9|14774.2|14770.1|14769.4|140
1752574500000|2025-07-15 10:15:00|14774.8|14774.1|14770.9|14769.9|14775.2|14774.5|14770.3|14769.3|188
1752574800000|2025-07-15 10:20:00|14770.7|14769.7|14771.6|14770.9|14773.3|14772.6|14769.6|14768.6|180
1752575100000|2025-07-15 10:25:00|14771.7|14771|14773.7|14772.7|14774.7|14774|14771.4|14770.6|139
1752575400000|2025-07-15 10:30:00|14773.8|14773.1|14774.9|14773.9|14777.4|14776.4|14773.2|14772.5|170
1752575700000|2025-07-15 10:35:00|14775|14774|14775.4|14774.4|14776.5|14775.5|14774.2|14773.3|120
1752576000000|2025-07-15 10:40:00|14775.8|14774.8|14775.8|14775.1|14777.7|14777|14774.7|14774|173
1752576300000|2025-07-15 10:45:00|14776|14775.3|14777.9|14777.2|14778|14777.3|14775.3|14774.4|197
1752576600000|2025-07-15 10:50:00|14777.8|14777.1|14776.8|14776.1|14778.4|14777.4|14775.6|14774.8|164
1752576900000|2025-07-15 10:55:00|14776.6|14775.9|14774.1|14773.4|14776.6|14775.9|14772.7|14771.7|219
1752577200000|2025-07-15 11:00:00|14774|14773.3|14774.8|14774.1|14775.3|14774.6|14772.2|14771.5|163
1752577500000|2025-07-15 11:05:00|14774.7|14774|14779.7|14779|14781.8|14780.7|14774.3|14773.6|242
1752577800000|2025-07-15 11:10:00|14779.8|14779.1|14782.7|14781.7|14785.4|14784.4|14779.8|14779.1|390
1752578100000|2025-07-15 11:15:00|14782.6|14781.6|14789.5|14788.5|14790.8|14790|14781.7|14780.7|341
1752578400000|2025-07-15 11:20:00|14789.1|14788.1|14790.3|14789.3|14793.2|14792.5|14789|14788|292
1752578700000|2025-07-15 11:25:00|14790.7|14789.7|14794.1|14793.1|14795|14793.9|14790.5|14789.5|285
1752579000000|2025-07-15 11:30:00|14794.2|14793.2|14792.7|14791.7|14795.4|14794.4|14792.4|14791.1|225
1752579300000|2025-07-15 11:35:00|14792.8|14791.8|14794|14793.3|14795|14794.3|14792.8|14791.8|160
1752579600000|2025-07-15 11:40:00|14793.9|14793.2|14793.4|14791.3|14794.4|14793.3|14791.8|14790.3|208
1752579900000|2025-07-15 11:45:00|14793.5|14791.2|14793.8|14793.1|14795.2|14793.7|14792.1|14791.2|182
1752580200000|2025-07-15 11:50:00|14794.2|14793.5|14793.9|14793.2|14794.6|14793.9|14792|14791.3|180
1752580500000|2025-07-15 11:55:00|14793.8|14793.1|14791.6|14790.6|14794|14793.3|14791.6|14790.6|336
1752580800000|2025-07-15 12:00:00|14791.4|14790.4|14791|14790.3|14793.4|14792.7|14789.9|14788.9|311
1752581100000|2025-07-15 12:05:00|14790.9|14790.2|14794.2|14793.5|14794.9|14794.2|14790.9|14790.2|171
1752581400000|2025-07-15 12:10:00|14794|14793.3|14794|14793.3|14795|14794|14789.1|14788|194
1752581700000|2025-07-15 12:15:00|14793.9|14793.2|14795.3|14794.6|14795.4|14794.7|14791.3|14790.6|243
1752582000000|2025-07-15 12:20:00|14795.2|14794.5|14793|14792|14797.7|14797|14791.9|14791.2|287
1752582300000|2025-07-15 12:25:00|14792.5|14791.5|14793.9|14787.9|14799|14798|14791.9|14787.8|322
1752582600000|2025-07-15 12:30:00|14794.3|14788.3|14777.9|14775.7|14794.7|14788.7|14768.2|14764.9|1563
1752582900000|2025-07-15 12:35:00|14778.3|14775.9|14813.3|14812.3|14813.8|14812.8|14776.1|14774.1|1485
1752583200000|2025-07-15 12:40:00|14813.2|14812.2|14808.2|14807.5|14815.7|14814.7|14805.5|14804.5|1166
1752583500000|2025-07-15 12:45:00|14808.3|14807.6|14808.6|14807.6|14814.8|14813.8|14806|14805.3|777
1752583800000|2025-07-15 12:50:00|14808.4|14807.4|14792.5|14791.5|14808.7|14807.4|14789.9|14789.1|949
1752584100000|2025-07-15 12:55:00|14792.4|14791.4|14790.1|14789.4|14792.4|14791.4|14781.9|14780.9|765
1752584400000|2025-07-15 13:00:00|14790.4|14789|14798|14797|14799.5|14798.5|14789.7|14788.7|815
1752584700000|2025-07-15 13:05:00|14798.5|14797.5|14812.7|14811.7|14813.5|14812.5|14793.5|14792.8|740
1752585000000|2025-07-15 13:10:00|14813.1|14812.4|14811|14810.3|14818.1|14817.2|14805.4|14804.1|720
1752585300000|2025-07-15 13:15:00|14811.4|14809.9|14826.1|14825.1|14828|14826.7|14810.3|14809.5|633
1752585600000|2025-07-15 13:20:00|14825.8|14825|14821.8|14820.8|14827.8|14827.1|14820.3|14819.3|585
1752585900000|2025-07-15 13:25:00|14821.5|14820.6|14825.7|14825|14828.9|14828.2|14821.3|14820.6|523
1752586200000|2025-07-15 13:30:00|14825.8|14825.1|14835.8|14834.8|14839.8|14838.8|14825.4|14824.7|899
1752586500000|2025-07-15 13:35:00|14835.9|14834.9|14844.7|14844|14845.5|14844.8|14835.7|14834.7|1009
1752586800000|2025-07-15 13:40:00|14844.8|14844.1|14846.6|14845.9|14848.6|14847.8|14841.2|14840.5|767
1752587100000|2025-07-15 13:45:00|14847.2|14846.5|14845.8|14845.1|14851|14850|14844.4|14843.4|728
1752587400000|2025-07-15 13:50:00|14845.7|14845|14858.2|14857.5|14859.3|14858.3|14845.5|14844.5|870
1752587700000|2025-07-15 13:55:00|14858.1|14857.4|14858.6|14857.9|14866.5|14865.5|14857.3|14856.6|819
1752588000000|2025-07-15 14:00:00|14858.5|14857.8|14877.5|14876.8|14880.4|14879.4|14857.3|14856|1099
1752588300000|2025-07-15 14:05:00|14877.6|14876.9|14868.7|14867.7|14878.8|14878|14864.9|14863.6|1105
1752588600000|2025-07-15 14:10:00|14868.8|14867.8|14866.3|14865.3|14874.6|14873.8|14865.5|14864.7|765
1752588900000|2025-07-15 14:15:00|14866.9|14866.2|14876|14875.3|14876.9|14876.2|14866.8|14866.1|707
1752589200000|2025-07-15 14:20:00|14876.5|14875.8|14884.6|14883.6|14887.2|14886|14874.4|14873.4|777
1752589500000|2025-07-15 14:25:00|14884.7|14883.7|14887.5|14886.5|14889.2|14887.6|14883.6|14882|714
1752589800000|2025-07-15 14:30:00|14887.8|14886.8|14886.9|14885.9|14891.1|14889.7|14885.4|14884.4|622
1752590100000|2025-07-15 14:35:00|14887.2|14886.2|14883.5|14882.5|14890.1|14889.1|14882.3|14881.3|449
1752590400000|2025-07-15 14:40:00|14883.7|14882.7|14884.1|14883.4|14888.4|14887.6|14882.6|14880.9|424
1752590700000|2025-07-15 14:45:00|14884.2|14883.5|14884.1|14883.4|14887.9|14887.1|14881.9|14880.9|457
1752591000000|2025-07-15 14:50:00|14884.3|14883.6|14884.7|14884|14887.5|14886.5|14883.1|14881.5|462
1752591300000|2025-07-15 14:55:00|14884.8|14883.7|14881.7|14881|14886.4|14885.4|14880.5|14879.8|336
1752591600000|2025-07-15 15:00:00|14881.4|14880.7|14886.8|14886.1|14887.1|14886.4|14879.3|14878.3|575
1752591900000|2025-07-15 15:05:00|14887|14886.3|14885.2|14884.5|14887.9|14887.2|14883.3|14882.4|304
1752592200000|2025-07-15 15:10:00|14885.1|14884.4|14884.8|14883.8|14887.4|14886.7|14883.3|14882.1|351
1752592500000|2025-07-15 15:15:00|14884.7|14883.7|14887.1|14886.1|14888.8|14888.1|14884.7|14883.7|262
1752592800000|2025-07-15 15:20:00|14887.6|14886.6|14888.8|14888.1|14890.8|14889.8|14887.4|14886.4|179
1752593100000|2025-07-15 15:25:00|14888.9|14887.9|14889.8|14888.8|14890.3|14889.4|14884.6|14883.6|255
1752593400000|2025-07-15 15:30:00|14890.2|14888.7|14901.5|14900.5|14903.5|14901.7|14890.1|14888.6|704
1752593700000|2025-07-15 15:35:00|14901.4|14900.4|14897.5|14896.5|14901.8|14901|14892.7|14891.7|424
1752594000000|2025-07-15 15:40:00|14897.3|14896.3|14893|14892|14899.5|14898.5|14890.1|14889.1|393
1752594300000|2025-07-15 15:45:00|14893.1|14892.1|14887.3|14886.3|14895.4|14894.7|14885.9|14883.6|409
1752594600000|2025-07-15 15:50:00|14887.2|14886.2|14887.8|14886.8|14894.3|14893.3|14886|14885|376
1752594900000|2025-07-15 15:55:00|14887.9|14887.1|14876.8|14875.8|14889.8|14888.8|14876.2|14875.5|440
1752595200000|2025-07-15 16:00:00|14876.9|14875.9|14878.1|14877.4|14879.4|14878.7|14871.6|14870.7|419
1752595500000|2025-07-15 16:05:00|14878|14877.3|14883.7|14883|14885.3|14884.6|14877.9|14877.2|301
1752595800000|2025-07-15 16:10:00|14883.6|14882.9|14891.2|14890.5|14891.7|14890.7|14882.1|14881.1|305
1752596100000|2025-07-15 16:15:00|14891.1|14890.4|14885.7|14884.7|14892.3|14891.3|14884.5|14883.5|393
1752596400000|2025-07-15 16:20:00|14885.8|14884.8|14888.4|14887.4|14889.6|14888.6|14885.7|14884.7|263
1752596700000|2025-07-15 16:25:00|14888.5|14887.5|14892.7|14891.7|14892.7|14891.7|14888.3|14887.3|261
1752597000000|2025-07-15 16:30:00|14893|14892|14895.1|14894.1|14895.1|14894.1|14888.8|14887.9|244
1752597300000|2025-07-15 16:35:00|14895.2|14894.2|14895|14894|14895.6|14894.4|14888.4|14887.4|330
1752597600000|2025-07-15 16:40:00|14895.1|14894.1|14891.7|14890.1|14897|14896|14891.3|14890.1|273
1752597900000|2025-07-15 16:45:00|14891.6|14890|14895.2|14894.2|14895.9|14894.9|14890.5|14889.8|226
1752598200000|2025-07-15 16:50:00|14895.3|14894.3|14898.3|14897.6|14898.8|14897.6|14894.1|14893|209
1752598500000|2025-07-15 16:55:00|14898.5|14897.8|14890.3|14889.6|14898.5|14897.8|14889.7|14888.8|297
1752598800000|2025-07-15 17:00:00|14889.9|14889.2|14895.7|14895|14895.7|14895|14888.1|14887.4|292
1752599100000|2025-07-15 17:05:00|14895.8|14895.1|14894|14893|14898.3|14897.6|14893.1|14892.1|214
1752599400000|2025-07-15 17:10:00|14893.9|14892.9|14890.7|14890|14894.1|14893.1|14889.9|14889.2|159
1752599700000|2025-07-15 17:15:00|14891.5|14890.8|14891.8|14891.1|14895.4|14894.4|14890.5|14889.8|159
1752600000000|2025-07-15 17:20:00|14891.6|14890.9|14894.1|14893.4|14894.5|14893.5|14890.2|14889.2|193
1752600300000|2025-07-15 17:25:00|14894|14893.3|14898.5|14897.8|14898.9|14897.9|14893.1|14892.1|171
1752600600000|2025-07-15 17:30:00|14898.7|14898|14897|14895.2|14899.3|14898.6|14896.5|14895.2|130
1752600900000|2025-07-15 17:35:00|14897.1|14895.3|14898.4|14897.7|14898.5|14897.8|14895.2|14894.2|153
1752601200000|2025-07-15 17:40:00|14897.8|14897.1|14895.1|14894.4|14898.5|14897.8|14894|14893|148
1752601500000|2025-07-15 17:45:00|14894.8|14894.1|14898|14897.3|14898.4|14897.7|14893.6|14892.9|168
1752601800000|2025-07-15 17:50:00|14898.1|14897.4|14894.3|14893.6|14900.6|14899.6|14894.1|14893.4|200
1752602100000|2025-07-15 17:55:00|14894.6|14893.7|14894.2|14893.5|14896.2|14895.5|14893.6|14892.9|127
1752602400000|2025-07-15 18:00:00|14894.3|14893.6|14894|14893|14896.8|14896.1|14892.2|14891.3|161
1752602700000|2025-07-15 18:05:00|14893.9|14892.9|14888.2|14887.5|14894.3|14893.3|14888.1|14887.4|194
1752603000000|2025-07-15 18:10:00|14888.5|14887.8|14887.7|14886.7|14891.5|14890.6|14885.7|14884.7|219
1752603300000|2025-07-15 18:15:00|14887.8|14886.8|14888.7|14887.7|14890|14889|14885.9|14884.9|135
1752603600000|2025-07-15 18:20:00|14888.6|14887.6|14887.9|14887.2|14890.2|14889.2|14886.9|14886.1|148
1752603900000|2025-07-15 18:25:00|14887.7|14886.9|14888.9|14887.9|14890.7|14889.7|14887.1|14886.4|129
1752604200000|2025-07-15 18:30:00|14889.1|14888.1|14891.3|14890.6|14891.4|14890.7|14888.5|14887.7|107
1752604500000|2025-07-15 18:35:00|14891.2|14890.5|14887.9|14887.2|14891.4|14890.7|14887|14886|118
1752604800000|2025-07-15 18:40:00|14887.8|14887.1|14885.9|14884.9|14888.1|14887.3|14885.3|14884.3|144
1752605100000|2025-07-15 18:45:00|14885.8|14884.8|14887.1|14886.1|14888|14887|14884.4|14883.4|107
1752605400000|2025-07-15 18:50:00|14887.2|14886.2|14887.1|14886.1|14888.7|14887.7|14885.2|14884.2|123
1752605700000|2025-07-15 18:55:00|14887|14886|14885.8|14884.8|14888.3|14887.3|14882.5|14881.5|181
1752606000000|2025-07-15 19:00:00|14885.9|14884.9|14888.2|14887.5|14888.7|14888|14882.7|14881.7|193
1752606300000|2025-07-15 19:05:00|14888.9|14888.2|14891.1|14890.1|14891.8|14890.9|14887.4|14886.7|149
1752606600000|2025-07-15 19:10:00|14891|14890.4|14890.3|14889.6|14893|14892.2|14890.1|14889.4|119
1752606900000|2025-07-15 19:15:00|14890.2|14889.5|14887.8|14886.8|14890.4|14889.7|14886.8|14886.1|99
1752607200000|2025-07-15 19:20:00|14887.9|14886.9|14886.6|14885.9|14889.2|14888.5|14886.3|14885.6|105
1752607500000|2025-07-15 19:25:00|14886.8|14886.1|14889.6|14888.9|14890.1|14889.4|14886.2|14885.5|81
1752607800000|2025-07-15 19:30:00|14889.7|14889|14888.9|14888.2|14890.7|14890|14888.9|14888.2|58
1752608100000|2025-07-15 19:35:00|14888.8|14888.1|14889|14888.3|14889.7|14889|14887.4|14886.7|74
1752608400000|2025-07-15 19:40:00|14888.9|14888.2|14888.5|14887.8|14889.7|14889|14886.5|14885.8|75
1752608700000|2025-07-15 19:45:00|14888.4|14887.7|14890.1|14889.4|14890.2|14889.5|14887.1|14886.4|85
1752609000000|2025-07-15 19:50:00|14890|14889.3|14886.2|14885.5|14890|14889.3|14884.9|14884.2|124
1752609300000|2025-07-15 19:55:00|14886.3|14885.6|14885|14884|14886.7|14886|14881.2|14880.5|176
1752609600000|2025-07-15 20:00:00|14884.9|14883.9|14884.9|14882.8|14886|14884.8|14884.4|14882.5|59
1752609900000|2025-07-15 20:05:00|14885.1|14883.1|14887.5|14886.5|14887.5|14886.5|14885.1|14883.1|120
1752610200000|2025-07-15 20:10:00|14887.8|14886.8|14886.8|14885.8|14889|14887.8|14886.8|14885.8|52
1752610500000|2025-07-15 20:15:00|14886.5|14885.5|14884.9|14883.9|14886.5|14885.5|14884.4|14883.4|53
1752610800000|2025-07-15 20:20:00|14884.3|14883.2|14886.1|14885.1|14886.1|14885.1|14883.7|14882.2|101
1752611100000|2025-07-15 20:25:00|14885.9|14884.9|14885.6|14884.6|14886.2|14885.2|14884.7|14883.7|90
1752611400000|2025-07-15 20:30:00|14885.4|14884.4|14886.6|14885.6|14887.4|14886.4|14884.6|14883.6|57
1752611700000|2025-07-15 20:35:00|14886.5|14885.5|14887.4|14886.4|14889.4|14888.4|14886.5|14885.5|83
1752612000000|2025-07-15 20:40:00|14887.3|14886.3|14886.8|14885.3|14887.7|14886.7|14885.3|14884.3|81
1752612300000|2025-07-15 20:45:00|14887.1|14885.5|14887.2|14885.6|14887.8|14885.8|14885.9|14884.6|63
1752612600000|2025-07-15 20:50:00|14887.7|14886.7|14888.5|14886.1|14888.7|14886.7|14884.6|14883.6|183
1752612900000|2025-07-15 20:55:00|14889|14885.6|14891.8|14884.8|14891.8|14885.7|14886.3|14881.1|117
1752613200000|2025-07-15 21:00:00|14892|14885|14892.8|14885.8|14892.8|14885.8|14892|14885|2
1752613500000|2025-07-15 21:05:00|14892.1|14885.1|14893|14886|14893|14886|14892.1|14885.1|5
1752613800000|2025-07-15 21:10:00|14892.9|14885.9|14892.9|14885.9|14892.9|14885.9|14892.9|14885.9|1
1752614100000|2025-07-15 21:15:00|14892.8|14885.8|14892|14885|14892.8|14885.8|14892|14885|6
1752614400000|2025-07-15 21:20:00|14891.2|14884.2|14892.2|14885.2|14892.2|14885.2|14890.9|14883.9|7
1752614700000|2025-07-15 21:25:00|14891.6|14884.6|14894|14887|14894.3|14887.3|14891.6|14884.6|11
1752615000000|2025-07-15 21:30:00|14894.1|14887.1|14893.6|14886.6|14894.1|14887.1|14893.5|14886.5|7
1752615300000|2025-07-15 21:35:00|14893.5|14886.5|14892.9|14885.9|14894.1|14887.1|14890.8|14883.8|23
1752615600000|2025-07-15 21:40:00|14892.7|14885.7|14892.3|14885.6|14893.4|14886.6|14892.3|14885.5|18
1752615900000|2025-07-15 21:45:00|14890|14883|14890|14883|14890|14883|14889.2|14882.2|7
1752616200000|2025-07-15 21:50:00|14890.8|14883.8|14891.9|14884.9|14892|14885|14890.8|14883.8|23
1752616500000|2025-07-15 21:55:00|14892|14885|14888.5|14881.6|14892.2|14885.4|14886.9|14879.9|46
1752616800000|2025-07-15 22:00:00|14887.5|14881.5|14889.1|14884.9|14890|14885.6|14886.7|14880.5|88
1752617100000|2025-07-15 22:05:00|14888.6|14885.4|14890.7|14887.9|14892.8|14889.1|14888.6|14885.4|106
1752617400000|2025-07-15 22:10:00|14890.6|14887.8|14888.3|14885.5|14891.6|14889|14887.2|14884.4|84
1752617700000|2025-07-15 22:15:00|14888.4|14885.6|14889.2|14888.2|14891|14890|14887.4|14885.4|72
1752618000000|2025-07-15 22:20:00|14889.8|14888.8|14888.7|14887|14890|14888.8|14887.2|14886.1|90
1752618300000|2025-07-15 22:25:00|14888.8|14887.1|14893.5|14892.5|14893.6|14892.6|14888.4|14887|63
1752618600000|2025-07-15 22:30:00|14893.6|14892.6|14890.6|14889.6|14893.8|14892.6|14889|14887.8|99
1752618900000|2025-07-15 22:35:00|14890.5|14889.5|14889.7|14887.7|14890.7|14889.5|14889.2|14887.3|85
1752619200000|2025-07-15 22:40:00|14889.6|14888.1|14891.3|14889.5|14893|14891.1|14888.3|14886.9|159
1752619500000|2025-07-15 22:45:00|14891.4|14889.7|14891.9|14890.9|14892.4|14891.4|14889.5|14888.5|85
1752619800000|2025-07-15 22:50:00|14891.5|14890.5|14889.1|14888.1|14892|14890.6|14888.8|14887.5|84
1752620100000|2025-07-15 22:55:00|14889|14888|14888.4|14887.4|14889.4|14888.4|14887.8|14886.8|49
1752620400000|2025-07-15 23:00:00|14888.6|14887.6|14893.5|14892.5|14894.7|14893.7|14888.5|14887.5|148
1752620700000|2025-07-15 23:05:00|14893.2|14892.2|14888.1|14887.1|14893.9|14892.9|14887.1|14886.1|74
1752621000000|2025-07-15 23:10:00|14887.2|14886.2|14893.4|14892.4|14893.6|14892.6|14886.3|14885.3|101
1752621300000|2025-07-15 23:15:00|14893.1|14892.1|14890.7|14889.7|14893.1|14892.1|14889.9|14888.9|88
1752621600000|2025-07-15 23:20:00|14890.5|14889.5|14886.3|14885.3|14890.9|14889.9|14884.8|14882.7|212
1752621900000|2025-07-15 23:25:00|14886.1|14885.1|14887|14886|14888.3|14887.3|14885.3|14884.3|98
1752622200000|2025-07-15 23:30:00|14886.9|14885.9|14885.8|14884.8|14889.5|14888.5|14885.7|14884.7|131
1752622500000|2025-07-15 23:35:00|14885.9|14884.9|14878.7|14877.7|14885.9|14884.9|14878.4|14877.4|281
1752622800000|2025-07-15 23:40:00|14878.8|14877.8|14874.1|14873.1|14879|14878|14873.3|14872.3|234
1752623100000|2025-07-15 23:45:00|14874.4|14873.4|14879.5|14878.5|14882.4|14881.4|14873.6|14872.6|247
1752623400000|2025-07-15 23:50:00|14879.6|14878.6|14875.6|14874.6|14880.8|14879.8|14875.6|14874.6|207
1752623700000|2025-07-15 23:55:00|14875.5|14874.5|14878.1|14877.1|14878.7|14877.7|14873.3|14872.3|225
1752537600000|2025-07-15 00:00:00|14778.2|14777.2|14772.8|14771.8|14780.8|14779.4|14770.9|14769.9|504
1752537900000|2025-07-15 00:05:00|14772.7|14771.7|14770.5|14769.5|14774.7|14773.7|14768.9|14767.9|285
1752538200000|2025-07-15 00:10:00|14770.6|14769.6|14776.2|14775.2|14776.3|14775.6|14770.5|14769.5|266
1752538500000|2025-07-15 00:15:00|14776|14775|14769.8|14768.8|14778.3|14777.3|14767.6|14766.6|376
1752538800000|2025-07-15 00:20:00|14769.9|14768.9|14767|14766|14772.2|14771.2|14766.9|14766|253
1752539100000|2025-07-15 00:25:00|14766.8|14765.8|14762.9|14761.9|14767.7|14766.7|14762.7|14761.4|326
1752539400000|2025-07-15 00:30:00|14762.8|14761.8|14760.8|14759.8|14764.2|14763.2|14759.1|14758.4|339
1752539700000|2025-07-15 00:35:00|14760.7|14759.7|14765|14764|14765.7|14765|14760.4|14759.4|208
1752540000000|2025-07-15 00:40:00|14765.1|14764.1|14762.6|14761.9|14766.4|14765.6|14762.5|14761.8|159
1752540300000|2025-07-15 00:45:00|14762.3|14761.6|14763.6|14762.9|14765.5|14764.5|14759|14758.3|282
1752540600000|2025-07-15 00:50:00|14763.7|14763|14763.3|14762.3|14766.1|14765.1|14759.1|14758.1|475
1752540900000|2025-07-15 00:55:00|14762.8|14761.8|14759.3|14758.6|14763.3|14762.4|14756.6|14755.9|322
1752541200000|2025-07-15 01:00:00|14759.2|14758.5|14769.2|14768.2|14770.4|14769.7|14759.2|14758.5|357
1752541500000|2025-07-15 01:05:00|14769|14768|14771.6|14770.6|14772.4|14771.1|14764.5|14763.8|285
1752541800000|2025-07-15 01:10:00|14771.4|14770.4|14767.6|14766.6|14771.4|14770.6|14764.9|14764.1|241
1752542100000|2025-07-15 01:15:00|14767.5|14766.5|14764.4|14763.7|14768.1|14767.1|14760|14758.7|228
1752542400000|2025-07-15 01:20:00|14764.5|14763.8|14767|14766.3|14767.8|14766.8|14764.5|14763.3|195
1752542700000|2025-07-15 01:25:00|14767.4|14766.7|14772.4|14771.4|14772.5|14771.5|14767|14766|245
1752543000000|2025-07-15 01:30:00|14772.5|14771.5|14774.1|14773.4|14775.1|14774.2|14770|14769|248
1752543300000|2025-07-15 01:35:00|14774|14773.3|14773.2|14772.2|14774.6|14773.9|14772.5|14771.6|123
1752543600000|2025-07-15 01:40:00|14772.8|14771.8|14774.2|14773.5|14774.8|14774|14770.8|14769.8|198
1752543900000|2025-07-15 01:45:00|14774.1|14773.2|14773.2|14772.2|14776.4|14775.5|14768.8|14768.1|410
1752544200000|2025-07-15 01:50:00|14773.3|14772.3|14776.8|14776.1|14779.6|14778.6|14773|14772|417
1752544500000|2025-07-15 01:55:00|14776.9|14776.2|14778.6|14777.6|14781.2|14779.6|14776.2|14775.5|236
1752544800000|2025-07-15 02:00:00|14778.5|14777.5|14777.9|14777.2|14782.6|14781.9|14777.8|14776.8|269
1752545100000|2025-07-15 02:05:00|14778.2|14777.5|14775.4|14774.4|14781.4|14780.5|14774.3|14773.4|242
1752545400000|2025-07-15 02:10:00|14775.1|14774.1|14773.3|14772.3|14776.8|14775.8|14772.4|14771.4|221
1752545700000|2025-07-15 02:15:00|14773.2|14772.2|14768.5|14767.8|14776.2|14775.5|14768|14767.2|250
1752546000000|2025-07-15 02:20:00|14768.6|14767.9|14767.7|14766.7|14769.1|14768.1|14765.7|14764.9|255
1752546300000|2025-07-15 02:25:00|14767.5|14766.5|14767.8|14767.1|14769.9|14768.9|14767.1|14766.4|172
1752546600000|2025-07-15 02:30:00|14767.9|14767.2|14767.3|14766.6|14768.7|14768|14766.4|14765.7|149
1752546900000|2025-07-15 02:35:00|14767.2|14766.5|14768.3|14767.6|14769.7|14769|14766.7|14765.7|139
1752547200000|2025-07-15 02:40:00|14768.4|14767.7|14770.9|14769.9|14771.1|14770.1|14768.1|14767.4|100
1752547500000|2025-07-15 02:45:00|14771|14770|14763.4|14762.7|14772.2|14771.3|14763|14762.3|182
1752547800000|2025-07-15 02:50:00|14763.6|14762.9|14762.8|14762.1|14764.2|14763.4|14760.2|14759.5|155
1752548100000|2025-07-15 02:55:00|14762.9|14762.2|14761.8|14761.1|14764.4|14763.4|14760.7|14760|197
1752548400000|2025-07-15 03:00:00|14761.6|14760.9|14758.3|14757.6|14761.6|14760.9|14757.2|14756.5|187
1752548700000|2025-07-15 03:05:00|14758.2|14757.5|14758.5|14757.8|14759.9|14759.2|14756.1|14755.4|168
1752549000000|2025-07-15 03:10:00|14758.6|14757.9|14758.4|14757.4|14761.2|14760.2|14755.7|14755|194
1752549300000|2025-07-15 03:15:00|14758.5|14757.8|14757|14756.3|14760|14759.3|14755.6|14754.9|116
1752549600000|2025-07-15 03:20:00|14757.1|14756.4|14760.8|14760.1|14761.6|14760.6|14756.9|14756.1|162
1752549900000|2025-07-15 03:25:00|14760.9|14760.2|14761.7|14760.7|14761.7|14761|14758.3|14757.5|133
1752550200000|2025-07-15 03:30:00|14761.9|14760.9|14764.4|14763.7|14765.8|14765.1|14760.9|14760.2|196
1752550500000|2025-07-15 03:35:00|14764.2|14763.5|14766.8|14766.1|14768.2|14767.4|14764.1|14763.4|187
1752550800000|2025-07-15 03:40:00|14766.7|14766|14767.5|14766.8|14767.5|14766.8|14765|14764|103
1752551100000|2025-07-15 03:45:00|14767.6|14766.9|14766.6|14765.9|14767.6|14766.9|14766.3|14765.6|107
1752551400000|2025-07-15 03:50:00|14767|14766.3|14766.8|14765.8|14767.3|14766.5|14766.2|14765.2|55
1752551700000|2025-07-15 03:55:00|14766.4|14765.7|14767.6|14766.9|14769.2|14768.5|14766.3|14765.3|145
1752552000000|2025-07-15 04:00:00|14767.5|14766.8|14769.2|14768.5|14769.4|14768.7|14765.7|14765|145
1752552300000|2025-07-15 04:05:00|14769.1|14768.4|14764|14763.3|14769.4|14768.7|14763.1|14762.2|189
1752552600000|2025-07-15 04:10:00|14763.9|14763.2|14765|14764.3|14766.2|14765.5|14761.6|14760.9|137
1752552900000|2025-07-15 04:15:00|14765.1|14764.4|14765.8|14765.1|14767.5|14766.8|14765.1|14764.4|77
1752553200000|2025-07-15 04:20:00|14765.4|14764.7|14764.2|14763.5|14766.5|14765.5|14762.5|14761.8|116
1752553500000|2025-07-15 04:25:00|14764.1|14763.4|14765.5|14764.5|14766.4|14765.7|14763.5|14762.5|112
1752553800000|2025-07-15 04:30:00|14765.4|14764.4|14766.2|14765.5|14769.2|14768.2|14765|14763.7|119
1752554100000|2025-07-15 04:35:00|14766.4|14765.7|14770.8|14770.1|14773|14771.3|14765.9|14765.2|141
1752554400000|2025-07-15 04:40:00|14770.9|14770.2|14766.9|14766.2|14771.5|14770.3|14766.4|14765.4|127
1752554700000|2025-07-15 04:45:00|14766.8|14766.1|14766.7|14766|14767.5|14766.7|14764.8|14764.1|83
1752555000000|2025-07-15 04:50:00|14766.5|14765.8|14765.9|14764.9|14766.9|14766.2|14765.8|14764.9|53
1752555300000|2025-07-15 04:55:00|14765.8|14765.2|14767.2|14766.5|14767.6|14766.6|14764.7|14763.7|121
1752555600000|2025-07-15 05:00:00|14767.3|14766.6|14766.1|14765.1|14767.9|14767.2|14765|14764.3|89
1752555900000|2025-07-15 05:05:00|14766.3|14765.3|14766.2|14765.2|14767.4|14766.4|14765.5|14764.5|105
1752556200000|2025-07-15 05:10:00|14766.1|14765.1|14762.8|14762.1|14766.7|14765.9|14762.1|14761.1|154
1752556500000|2025-07-15 05:15:00|14763|14762|14763.6|14762.6|14764.9|14763.9|14761.8|14760.8|143
1752556800000|2025-07-15 05:20:00|14763.7|14762.7|14762.4|14761.7|14764.6|14763.6|14760|14759.2|132
1752557100000|2025-07-15 05:25:00|14762.2|14761.5|14759.3|14758.6|14762.5|14761.5|14757.6|14756.6|138
1752557400000|2025-07-15 05:30:00|14759.4|14758.7|14758|14757|14759.9|14759.2|14757.6|14756.9|124
1752557700000|2025-07-15 05:35:00|14758.2|14757.2|14756.4|14755.7|14761.1|14760.4|14756.4|14755.7|130
1752558000000|2025-07-15 05:40:00|14756.3|14755.6|14757.7|14757|14758.4|14757.5|14755.7|14755|127
1752558300000|2025-07-15 05:45:00|14757.8|14757.1|14759|14758.3|14759.4|14758.7|14757|14756.2|123
1752558600000|2025-07-15 05:50:00|14759.2|14758.5|14758.6|14757.9|14760.5|14759.5|14757.6|14756.9|131
1752558900000|2025-07-15 05:55:00|14758.5|14757.8|14757.8|14756.8|14760.1|14759.2|14755.4|14754.7|214
1752559200000|2025-07-15 06:00:00|14758.2|14757.5|14761.2|14760.2|14763.2|14762.5|14758.2|14757.5|332
1752559500000|2025-07-15 06:05:00|14761.3|14760.3|14764.1|14763.1|14765|14764.3|14758.5|14757.8|218
1752559800000|2025-07-15 06:10:00|14764.2|14763.2|14761.5|14760.5|14764.6|14763.6|14760.8|14760|217
1752560100000|2025-07-15 06:15:00|14761.6|14760.6|14761.2|14760.5|14763.9|14763.2|14760.5|14759.7|177
1752560400000|2025-07-15 06:20:00|14761.4|14760.7|14762.8|14762.1|14763.5|14762.8|14759.5|14758.5|175
1752560700000|2025-07-15 06:25:00|14762.9|14762.2|14768|14767.3|14768.8|14768.1|14762.7|14761.8|245
1752561000000|2025-07-15 06:30:00|14767.7|14767|14771.3|14770.3|14771.7|14770.7|14766|14765.2|212
1752561300000|2025-07-15 06:35:00|14771|14770|14769.7|14769|14771.6|14770.9|14769|14768.2|220
1752561600000|2025-07-15 06:40:00|14770.3|14769.6|14769.7|14768.7|14770.9|14770.2|14768.8|14767.9|144
1752561900000|2025-07-15 06:45:00|14769.8|14768.8|14771.7|14771|14771.7|14771|14767.7|14766.8|164
1752562200000|2025-07-15 06:50:00|14771.2|14770.5|14774.4|14773.4|14775.1|14774.4|14770|14769.2|197
1752562500000|2025-07-15 06:55:00|14774.5|14773.5|14770.1|14769.4|14775.3|14774.3|14769.2|14768.5|305
1752562800000|2025-07-15 07:00:00|14770.5|14769.8|14777|14776|14779|14778|14769.6|14768.6|450
1752563100000|2025-07-15 07:05:00|14777.1|14776.1|14777.9|14777.2|14778.5|14777.8|14773.3|14772.5|288
1752563400000|2025-07-15 07:10:00|14778.2|14777.5|14777.4|14776.7|14779.3|14778.6|14776.1|14775.2|207
1752563700000|2025-07-15 07:15:00|14777.2|14776.5|14775.9|14774.9|14778.8|14778|14774.6|14773.7|221
1752564000000|2025-07-15 07:20:00|14776|14775|14771.9|14770.9|14776.2|14775.4|14769.3|14768.3|302
1752564300000|2025-07-15 07:25:00|14771.8|14770.8|14771.4|14770.4|14772.9|14771.9|14767.7|14767|240
1752564600000|2025-07-15 07:30:00|14771.2|14770.2|14775.3|14774.6|14776.2|14775.2|14770.8|14769.8|275
1752564900000|2025-07-15 07:35:00|14775.1|14774.4|14774.3|14773.3|14775.7|14775|14773.1|14772.2|197
1752565200000|2025-07-15 07:40:00|14774.4|14773.4|14773|14772|14774.6|14773.6|14770.5|14769.5|239
1752565500000|2025-07-15 07:45:00|14772.9|14771.9|14767.8|14767.1|14772.9|14771.9|14764.7|14764|349
1752565800000|2025-07-15 07:50:00|14767.9|14767.2|14768.5|14767.8|14770.2|14769.5|14767.1|14766.3|252
1752566100000|2025-07-15 07:55:00|14768.6|14767.9|14774|14773.3|14774.8|14773.9|14768.6|14767.9|275
1752566400000|2025-07-15 08:00:00|14774.4|14773.4|14774.4|14773.7|14777.6|14776.6|14771|14770.3|263
1752566700000|2025-07-15 08:05:00|14774.1|14773.4|14773.9|14773.2|14775.8|14774.4|14771.5|14770|195
1752567000000|2025-07-15 08:10:00|14773.3|14772.6|14771|14770|14773.7|14773|14770.7|14769.7|165
1752567300000|2025-07-15 08:15:00|14771.2|14770.2|14773.5|14772.5|14773.6|14772.6|14770.7|14769.7|161
1752567600000|2025-07-15 08:20:00|14773.3|14772.6|14771.3|14770.3|14773.8|14773.1|14770.6|14769.6|174
1752567900000|2025-07-15 08:25:00|14771.2|14770.2|14769.4|14768.4|14771.4|14770.4|14768.8|14767.4|174
1752568200000|2025-07-15 08:30:00|14769.5|14768.5|14770.6|14769.9|14771.1|14770.4|14766.3|14765.6|235
1752568500000|2025-07-15 08:35:00|14770.5|14769.8|14768.6|14767.6|14771.9|14771.2|14766.4|14765.7|184
1752568800000|2025-07-15 08:40:00|14768.5|14767.5|14767|14766|14769.9|14769.2|14766.2|14765.2|201
1752569100000|2025-07-15 08:45:00|14767.2|14766.2|14767.6|14766.6|14771|14770|14766.5|14765.8|140
1752569400000|2025-07-15 08:50:00|14768.1|14767.1|14766.4|14765.7|14769.2|14768.2|14766.2|14765.5|123
1752569700000|2025-07-15 08:55:00|14766.6|14765.9|14768.5|14767.5|14768.8|14768|14765.4|14764.7|140
1752570000000|2025-07-15 09:00:00|14768.7|14767.7|14764.8|14764.1|14768.9|14768.2|14763.7|14763|153
1752570300000|2025-07-15 09:05:00|14764.2|14763.5|14764.2|14763.5|14765.5|14764.8|14762.4|14761.7|231
1752570600000|2025-07-15 09:10:00|14764.4|14763.7|14762.2|14761.5|14764.7|14763.8|14761.2|14760.2|191
1752570900000|2025-07-15 09:15:00|14762.3|14761.6|14764.1|14763.4|14765.4|14764.7|14761.8|14761.1|117
1752571200000|2025-07-15 09:20:00|14764.2|14763.5|14765|14764.3|14766.6|14765.9|14763.6|14762.9|100
1752571500000|2025-07-15 09:25:00|14765.1|14764.4|14765.2|14764.5|14767.2|14766.5|14764.8|14764.1|101
1752571800000|2025-07-15 09:30:00|14765.3|14764.6|14766.1|14765.4|14770|14769.3|14765.2|14764.4|190
1752572100000|2025-07-15 09:35:00|14766.2|14765.5|14764.9|14764.2|14768.7|14767.7|14764.9|14764.2|183
1752572400000|2025-07-15 09:40:00|14764.8|14764.1|14768.6|14767.9|14768.6|14767.9|14764.8|14764.1|133
1752572700000|2025-07-15 09:45:00|14768.5|14767.8|14771.5|14770.8|14773|14772.3|14768.3|14767.6|225
1752573000000|2025-07-15 09:50:00|14771.2|14770.5|14771|14770.3|14772|14771.3|14769.3|14768.4|165
1752573300000|2025-07-15 09:55:00|14771.5|14770.8|14770.7|14770|14775|14774|14770.3|14769.4|296
1752573600000|2025-07-15 10:00:00|14770.5|14769.8|14767.6|14766.9|14771.8|14771.1|14766.6|14765.9|185
1752573900000|2025-07-15 10:05:00|14767.8|14767.1|14770.6|14769.9|14770.8|14770.1|14767.1|14766.4|122
1752574200000|2025-07-15 10:10:00|14770.4|14769.7|14774.5|14773.8|14774.9|14774.2|14770.1|14769.4|140
1752574500000|2025-07-15 10:15:00|14774.8|14774.1|14770.9|14769.9|14775.2|14774.5|14770.3|14769.3|188
1752574800000|2025-07-15 10:20:00|14770.7|14769.7|14771.6|14770.9|14773.3|14772.6|14769.6|14768.6|180
1752575100000|2025-07-15 10:25:00|14771.7|14771|14773.7|14772.7|14774.7|14774|14771.4|14770.6|139
1752575400000|2025-07-15 10:30:00|14773.8|14773.1|14774.9|14773.9|14777.4|14776.4|14773.2|14772.5|170
1752575700000|2025-07-15 10:35:00|14775|14774|14775.4|14774.4|14776.5|14775.5|14774.2|14773.3|120
1752576000000|2025-07-15 10:40:00|14775.8|14774.8|14775.8|14775.1|14777.7|14777|14774.7|14774|173
1752576300000|2025-07-15 10:45:00|14776|14775.3|14777.9|14777.2|14778|14777.3|14775.3|14774.4|197
1752576600000|2025-07-15 10:50:00|14777.8|14777.1|14776.8|14776.1|14778.4|14777.4|14775.6|14774.8|164
1752576900000|2025-07-15 10:55:00|14776.6|14775.9|14774.1|14773.4|14776.6|14775.9|14772.7|14771.7|219
1752577200000|2025-07-15 11:00:00|14774|14773.3|14774.8|14774.1|14775.3|14774.6|14772.2|14771.5|163
1752577500000|2025-07-15 11:05:00|14774.7|14774|14779.7|14779|14781.8|14780.7|14774.3|14773.6|242
1752577800000|2025-07-15 11:10:00|14779.8|14779.1|14782.7|14781.7|14785.4|14784.4|14779.8|14779.1|390
1752578100000|2025-07-15 11:15:00|14782.6|14781.6|14789.5|14788.5|14790.8|14790|14781.7|14780.7|341
1752578400000|2025-07-15 11:20:00|14789.1|14788.1|14790.3|14789.3|14793.2|14792.5|14789|14788|292
1752578700000|2025-07-15 11:25:00|14790.7|14789.7|14794.1|14793.1|14795|14793.9|14790.5|14789.5|285
1752579000000|2025-07-15 11:30:00|14794.2|14793.2|14792.7|14791.7|14795.4|14794.4|14792.4|14791.1|225
1752579300000|2025-07-15 11:35:00|14792.8|14791.8|14794|14793.3|14795|14794.3|14792.8|14791.8|160
1752579600000|2025-07-15 11:40:00|14793.9|14793.2|14793.4|14791.3|14794.4|14793.3|14791.8|14790.3|208
1752579900000|2025-07-15 11:45:00|14793.5|14791.2|14793.8|14793.1|14795.2|14793.7|14792.1|14791.2|182
1752580200000|2025-07-15 11:50:00|14794.2|14793.5|14793.9|14793.2|14794.6|14793.9|14792|14791.3|180
1752580500000|2025-07-15 11:55:00|14793.8|14793.1|14791.6|14790.6|14794|14793.3|14791.6|14790.6|336
1752580800000|2025-07-15 12:00:00|14791.4|14790.4|14791|14790.3|14793.4|14792.7|14789.9|14788.9|311
1752581100000|2025-07-15 12:05:00|14790.9|14790.2|14794.2|14793.5|14794.9|14794.2|14790.9|14790.2|171
1752581400000|2025-07-15 12:10:00|14794|14793.3|14794|14793.3|14795|14794|14789.1|14788|194
1752581700000|2025-07-15 12:15:00|14793.9|14793.2|14795.3|14794.6|14795.4|14794.7|14791.3|14790.6|243
1752582000000|2025-07-15 12:20:00|14795.2|14794.5|14793|14792|14797.7|14797|14791.9|14791.2|287
1752582300000|2025-07-15 12:25:00|14792.5|14791.5|14793.9|14787.9|14799|14798|14791.9|14787.8|322
1752582600000|2025-07-15 12:30:00|14794.3|14788.3|14777.9|14775.7|14794.7|14788.7|14768.2|14764.9|1563
1752582900000|2025-07-15 12:35:00|14778.3|14775.9|14813.3|14812.3|14813.8|14812.8|14776.1|14774.1|1485
1752583200000|2025-07-15 12:40:00|14813.2|14812.2|14808.2|14807.5|14815.7|14814.7|14805.5|14804.5|1166
1752583500000|2025-07-15 12:45:00|14808.3|14807.6|14808.6|14807.6|14814.8|14813.8|14806|14805.3|777
1752583800000|2025-07-15 12:50:00|14808.4|14807.4|14792.5|14791.5|14808.7|14807.4|14789.9|14789.1|949
1752584100000|2025-07-15 12:55:00|14792.4|14791.4|14790.1|14789.4|14792.4|14791.4|14781.9|14780.9|765
1752584400000|2025-07-15 13:00:00|14790.4|14789|14798|14797|14799.5|14798.5|14789.7|14788.7|815
1752584700000|2025-07-15 13:05:00|14798.5|14797.5|14812.7|14811.7|14813.5|14812.5|14793.5|14792.8|740
1752585000000|2025-07-15 13:10:00|14813.1|14812.4|14811|14810.3|14818.1|14817.2|14805.4|14804.1|720
1752585300000|2025-07-15 13:15:00|14811.4|14809.9|14826.1|14825.1|14828|14826.7|14810.3|14809.5|633
1752585600000|2025-07-15 13:20:00|14825.8|14825|14821.8|14820.8|14827.8|14827.1|14820.3|14819.3|585
1752585900000|2025-07-15 13:25:00|14821.5|14820.6|14825.7|14825|14828.9|14828.2|14821.3|14820.6|523
1752586200000|2025-07-15 13:30:00|14825.8|14825.1|14835.8|14834.8|14839.8|14838.8|14825.4|14824.7|899
1752586500000|2025-07-15 13:35:00|14835.9|14834.9|14844.7|14844|14845.5|14844.8|14835.7|14834.7|1009
1752586800000|2025-07-15 13:40:00|14844.8|14844.1|14846.6|14845.9|14848.6|14847.8|14841.2|14840.5|767
1752587100000|2025-07-15 13:45:00|14847.2|14846.5|14845.8|14845.1|14851|14850|14844.4|14843.4|728
1752587400000|2025-07-15 13:50:00|14845.7|14845|14858.2|14857.5|14859.3|14858.3|14845.5|14844.5|870
1752587700000|2025-07-15 13:55:00|14858.1|14857.4|14858.6|14857.9|14866.5|14865.5|14857.3|14856.6|819
1752588000000|2025-07-15 14:00:00|14858.5|14857.8|14877.5|14876.8|14880.4|14879.4|14857.3|14856|1099
1752588300000|2025-07-15 14:05:00|14877.6|14876.9|14868.7|14867.7|14878.8|14878|14864.9|14863.6|1105
1752588600000|2025-07-15 14:10:00|14868.8|14867.8|14866.3|14865.3|14874.6|14873.8|14865.5|14864.7|765
1752588900000|2025-07-15 14:15:00|14866.9|14866.2|14876|14875.3|14876.9|14876.2|14866.8|14866.1|707
1752589200000|2025-07-15 14:20:00|14876.5|14875.8|14884.6|14883.6|14887.2|14886|14874.4|14873.4|777
1752589500000|2025-07-15 14:25:00|14884.7|14883.7|14887.5|14886.5|14889.2|14887.6|14883.6|14882|714
1752589800000|2025-07-15 14:30:00|14887.8|14886.8|14886.9|14885.9|14891.1|14889.7|14885.4|14884.4|622
1752590100000|2025-07-15 14:35:00|14887.2|14886.2|14883.5|14882.5|14890.1|14889.1|14882.3|14881.3|449
1752590400000|2025-07-15 14:40:00|14883.7|14882.7|14884.1|14883.4|14888.4|14887.6|14882.6|14880.9|424
1752590700000|2025-07-15 14:45:00|14884.2|14883.5|14884.1|14883.4|14887.9|14887.1|14881.9|14880.9|457
1752591000000|2025-07-15 14:50:00|14884.3|14883.6|14884.7|14884|14887.5|14886.5|14883.1|14881.5|462
1752591300000|2025-07-15 14:55:00|14884.8|14883.7|14881.7|14881|14886.4|14885.4|14880.5|14879.8|336
1752591600000|2025-07-15 15:00:00|14881.4|14880.7|14886.8|14886.1|14887.1|14886.4|14879.3|14878.3|575
1752591900000|2025-07-15 15:05:00|14887|14886.3|14885.2|14884.5|14887.9|14887.2|14883.3|14882.4|304
1752592200000|2025-07-15 15:10:00|14885.1|14884.4|14884.8|14883.8|14887.4|14886.7|14883.3|14882.1|351
1752592500000|2025-07-15 15:15:00|14884.7|14883.7|14887.1|14886.1|14888.8|14888.1|14884.7|14883.7|262
1752592800000|2025-07-15 15:20:00|14887.6|14886.6|14888.8|14888.1|14890.8|14889.8|14887.4|14886.4|179
1752593100000|2025-07-15 15:25:00|14888.9|14887.9|14889.8|14888.8|14890.3|14889.4|14884.6|14883.6|255
1752593400000|2025-07-15 15:30:00|14890.2|14888.7|14901.5|14900.5|14903.5|14901.7|14890.1|14888.6|704
1752593700000|2025-07-15 15:35:00|14901.4|14900.4|14897.5|14896.5|14901.8|14901|14892.7|14891.7|424
1752594000000|2025-07-15 15:40:00|14897.3|14896.3|14893|14892|14899.5|14898.5|14890.1|14889.1|393
1752594300000|2025-07-15 15:45:00|14893.1|14892.1|14887.3|14886.3|14895.4|14894.7|14885.9|14883.6|409
1752594600000|2025-07-15 15:50:00|14887.2|14886.2|14887.8|14886.8|14894.3|14893.3|14886|14885|376
1752594900000|2025-07-15 15:55:00|14887.9|14887.1|14876.8|14875.8|14889.8|14888.8|14876.2|14875.5|440
1752595200000|2025-07-15 16:00:00|14876.9|14875.9|14878.1|14877.4|14879.4|14878.7|14871.6|14870.7|419
1752595500000|2025-07-15 16:05:00|14878|14877.3|14883.7|14883|14885.3|14884.6|14877.9|14877.2|301
1752595800000|2025-07-15 16:10:00|14883.6|14882.9|14891.2|14890.5|14891.7|14890.7|14882.1|14881.1|305
1752596100000|2025-07-15 16:15:00|14891.1|14890.4|14885.7|14884.7|14892.3|14891.3|14884.5|14883.5|393
1752596400000|2025-07-15 16:20:00|14885.8|14884.8|14888.4|14887.4|14889.6|14888.6|14885.7|14884.7|263
1752596700000|2025-07-15 16:25:00|14888.5|14887.5|14892.7|14891.7|14892.7|14891.7|14888.3|14887.3|261
1752597000000|2025-07-15 16:30:00|14893|14892|14895.1|14894.1|14895.1|14894.1|14888.8|14887.9|244
1752597300000|2025-07-15 16:35:00|14895.2|14894.2|14895|14894|14895.6|14894.4|14888.4|14887.4|330
1752597600000|2025-07-15 16:40:00|14895.1|14894.1|14891.7|14890.1|14897|14896|14891.3|14890.1|273
1752597900000|2025-07-15 16:45:00|14891.6|14890|14895.2|14894.2|14895.9|14894.9|14890.5|14889.8|226
1752598200000|2025-07-15 16:50:00|14895.3|14894.3|14898.3|14897.6|14898.8|14897.6|14894.1|14893|209
1752598500000|2025-07-15 16:55:00|14898.5|14897.8|14890.3|14889.6|14898.5|14897.8|14889.7|14888.8|297
1752598800000|2025-07-15 17:00:00|14889.9|14889.2|14895.7|14895|14895.7|14895|14888.1|14887.4|292
1752599100000|2025-07-15 17:05:00|14895.8|14895.1|14894|14893|14898.3|14897.6|14893.1|14892.1|214
1752599400000|2025-07-15 17:10:00|14893.9|14892.9|14890.7|14890|14894.1|14893.1|14889.9|14889.2|159
1752599700000|2025-07-15 17:15:00|14891.5|14890.8|14891.8|14891.1|14895.4|14894.4|14890.5|14889.8|159
1752600000000|2025-07-15 17:20:00|14891.6|14890.9|14894.1|14893.4|14894.5|14893.5|14890.2|14889.2|193
1752600300000|2025-07-15 17:25:00|14894|14893.3|14898.5|14897.8|14898.9|14897.9|14893.1|14892.1|171
1752600600000|2025-07-15 17:30:00|14898.7|14898|14897|14895.2|14899.3|14898.6|14896.5|14895.2|130
1752600900000|2025-07-15 17:35:00|14897.1|14895.3|14898.4|14897.7|14898.5|14897.8|14895.2|14894.2|153
1752601200000|2025-07-15 17:40:00|14897.8|14897.1|14895.1|14894.4|14898.5|14897.8|14894|14893|148
1752601500000|2025-07-15 17:45:00|14894.8|14894.1|14898|14897.3|14898.4|14897.7|14893.6|14892.9|168
1752601800000|2025-07-15 17:50:00|14898.1|14897.4|14894.3|14893.6|14900.6|14899.6|14894.1|14893.4|200
1752602100000|2025-07-15 17:55:00|14894.6|14893.7|14894.2|14893.5|14896.2|14895.5|14893.6|14892.9|127
1752602400000|2025-07-15 18:00:00|14894.3|14893.6|14894|14893|14896.8|14896.1|14892.2|14891.3|161
1752602700000|2025-07-15 18:05:00|14893.9|14892.9|14888.2|14887.5|14894.3|14893.3|14888.1|14887.4|194
1752603000000|2025-07-15 18:10:00|14888.5|14887.8|14887.7|14886.7|14891.5|14890.6|14885.7|14884.7|219
1752603300000|2025-07-15 18:15:00|14887.8|14886.8|14888.7|14887.7|14890|14889|14885.9|14884.9|135
1752603600000|2025-07-15 18:20:00|14888.6|14887.6|14887.9|14887.2|14890.2|14889.2|14886.9|14886.1|148
1752603900000|2025-07-15 18:25:00|14887.7|14886.9|14888.9|14887.9|14890.7|14889.7|14887.1|14886.4|129
1752604200000|2025-07-15 18:30:00|14889.1|14888.1|14891.3|14890.6|14891.4|14890.7|14888.5|14887.7|107
1752604500000|2025-07-15 18:35:00|14891.2|14890.5|14887.9|14887.2|14891.4|14890.7|14887|14886|118
1752604800000|2025-07-15 18:40:00|14887.8|14887.1|14885.9|14884.9|14888.1|14887.3|14885.3|14884.3|144
1752605100000|2025-07-15 18:45:00|14885.8|14884.8|14887.1|14886.1|14888|14887|14884.4|14883.4|107
1752605400000|2025-07-15 18:50:00|14887.2|14886.2|14887.1|14886.1|14888.7|14887.7|14885.2|14884.2|123
1752605700000|2025-07-15 18:55:00|14887|14886|14885.8|14884.8|14888.3|14887.3|14882.5|14881.5|181
1752606000000|2025-07-15 19:00:00|14885.9|14884.9|14888.2|14887.5|14888.7|14888|14882.7|14881.7|193
1752606300000|2025-07-15 19:05:00|14888.9|14888.2|14891.1|14890.1|14891.8|14890.9|14887.4|14886.7|149
1752606600000|2025-07-15 19:10:00|14891|14890.4|14890.3|14889.6|14893|14892.2|14890.1|14889.4|119
1752606900000|2025-07-15 19:15:00|14890.2|14889.5|14887.8|14886.8|14890.4|14889.7|14886.8|14886.1|99
1752607200000|2025-07-15 19:20:00|14887.9|14886.9|14886.6|14885.9|14889.2|14888.5|14886.3|14885.6|105
1752607500000|2025-07-15 19:25:00|14886.8|14886.1|14889.6|14888.9|14890.1|14889.4|14886.2|14885.5|81
1752607800000|2025-07-15 19:30:00|14889.7|14889|14888.9|14888.2|14890.7|14890|14888.9|14888.2|58
1752608100000|2025-07-15 19:35:00|14888.8|14888.1|14889|14888.3|14889.7|14889|14887.4|14886.7|74
1752608400000|2025-07-15 19:40:00|14888.9|14888.2|14888.5|14887.8|14889.7|14889|14886.5|14885.8|75
1752608700000|2025-07-15 19:45:00|14888.4|14887.7|14890.1|14889.4|14890.2|14889.5|14887.1|14886.4|85
1752609000000|2025-07-15 19:50:00|14890|14889.3|14886.2|14885.5|14890|14889.3|14884.9|14884.2|124
1752609300000|2025-07-15 19:55:00|14886.3|14885.6|14885|14884|14886.7|14886|14881.2|14880.5|176
1752609600000|2025-07-15 20:00:00|14884.9|14883.9|14884.9|14882.8|14886|14884.8|14884.4|14882.5|59
1752609900000|2025-07-15 20:05:00|14885.1|14883.1|14887.5|14886.5|14887.5|14886.5|14885.1|14883.1|120
1752610200000|2025-07-15 20:10:00|14887.8|14886.8|14886.8|14885.8|14889|14887.8|14886.8|14885.8|52
1752610500000|2025-07-15 20:15:00|14886.5|14885.5|14884.9|14883.9|14886.5|14885.5|14884.4|14883.4|53
1752610800000|2025-07-15 20:20:00|14884.3|14883.2|14886.1|14885.1|14886.1|14885.1|14883.7|14882.2|101
1752611100000|2025-07-15 20:25:00|14885.9|14884.9|14885.6|14884.6|14886.2|14885.2|14884.7|14883.7|90
1752611400000|2025-07-15 20:30:00|14885.4|14884.4|14886.6|14885.6|14887.4|14886.4|14884.6|14883.6|57
1752611700000|2025-07-15 20:35:00|14886.5|14885.5|14887.4|14886.4|14889.4|14888.4|14886.5|14885.5|83
1752612000000|2025-07-15 20:40:00|14887.3|14886.3|14886.8|14885.3|14887.7|14886.7|14885.3|14884.3|81
1752612300000|2025-07-15 20:45:00|14887.1|14885.5|14887.2|14885.6|14887.8|14885.8|14885.9|14884.6|63
1752612600000|2025-07-15 20:50:00|14887.7|14886.7|14888.5|14886.1|14888.7|14886.7|14884.6|14883.6|183
1752612900000|2025-07-15 20:55:00|14889|14885.6|14891.8|14884.8|14891.8|14885.7|14886.3|14881.1|117
1752613200000|2025-07-15 21:00:00|14892|14885|14892.8|14885.8|14892.8|14885.8|14892|14885|2
1752613500000|2025-07-15 21:05:00|14892.1|14885.1|14893|14886|14893|14886|14892.1|14885.1|5
1752613800000|2025-07-15 21:10:00|14892.9|14885.9|14892.9|14885.9|14892.9|14885.9|14892.9|14885.9|1
1752614100000|2025-07-15 21:15:00|14892.8|14885.8|14892|14885|14892.8|14885.8|14892|14885|6
1752614400000|2025-07-15 21:20:00|14891.2|14884.2|14892.2|14885.2|14892.2|14885.2|14890.9|14883.9|7
1752614700000|2025-07-15 21:25:00|14891.6|14884.6|14894|14887|14894.3|14887.3|14891.6|14884.6|11
1752615000000|2025-07-15 21:30:00|14894.1|14887.1|14893.6|14886.6|14894.1|14887.1|14893.5|14886.5|7
1752615300000|2025-07-15 21:35:00|14893.5|14886.5|14892.9|14885.9|14894.1|14887.1|14890.8|14883.8|23
1752615600000|2025-07-15 21:40:00|14892.7|14885.7|14892.3|14885.6|14893.4|14886.6|14892.3|14885.5|18
1752615900000|2025-07-15 21:45:00|14890|14883|14890|14883|14890|14883|14889.2|14882.2|7
1752616200000|2025-07-15 21:50:00|14890.8|14883.8|14891.9|14884.9|14892|14885|14890.8|14883.8|23
1752616500000|2025-07-15 21:55:00|14892|14885|14888.5|14881.6|14892.2|14885.4|14886.9|14879.9|46
1752616800000|2025-07-15 22:00:00|14887.5|14881.5|14889.1|14884.9|14890|14885.6|14886.7|14880.5|88
1752617100000|2025-07-15 22:05:00|14888.6|14885.4|14890.7|14887.9|14892.8|14889.1|14888.6|14885.4|106
1752617400000|2025-07-15 22:10:00|14890.6|14887.8|14888.3|14885.5|14891.6|14889|14887.2|14884.4|84
1752617700000|2025-07-15 22:15:00|14888.4|14885.6|14889.2|14888.2|14891|14890|14887.4|14885.4|72
1752618000000|2025-07-15 22:20:00|14889.8|14888.8|14888.7|14887|14890|14888.8|14887.2|14886.1|90
1752618300000|2025-07-15 22:25:00|14888.8|14887.1|14893.5|14892.5|14893.6|14892.6|14888.4|14887|63
1752618600000|2025-07-15 22:30:00|14893.6|14892.6|14890.6|14889.6|14893.8|14892.6|14889|14887.8|99
1752618900000|2025-07-15 22:35:00|14890.5|14889.5|14889.7|14887.7|14890.7|14889.5|14889.2|14887.3|85
1752619200000|2025-07-15 22:40:00|14889.6|14888.1|14891.3|14889.5|14893|14891.1|14888.3|14886.9|159
1752619500000|2025-07-15 22:45:00|14891.4|14889.7|14891.9|14890.9|14892.4|14891.4|14889.5|14888.5|85
1752619800000|2025-07-15 22:50:00|14891.5|14890.5|14889.1|14888.1|14892|14890.6|14888.8|14887.5|84
1752620100000|2025-07-15 22:55:00|14889|14888|14888.4|14887.4|14889.4|14888.4|14887.8|14886.8|49
1752620400000|2025-07-15 23:00:00|14888.6|14887.6|14893.5|14892.5|14894.7|14893.7|14888.5|14887.5|148
1752620700000|2025-07-15 23:05:00|14893.2|14892.2|14888.1|14887.1|14893.9|14892.9|14887.1|14886.1|74
1752621000000|2025-07-15 23:10:00|14887.2|14886.2|14893.4|14892.4|14893.6|14892.6|14886.3|14885.3|101
1752621300000|2025-07-15 23:15:00|14893.1|14892.1|14890.7|14889.7|14893.1|14892.1|14889.9|14888.9|88
1752621600000|2025-07-15 23:20:00|14890.5|14889.5|14886.3|14885.3|14890.9|14889.9|14884.8|14882.7|212
1752621900000|2025-07-15 23:25:00|14886.1|14885.1|14887|14886|14888.3|14887.3|14885.3|14884.3|98
1752622200000|2025-07-15 23:30:00|14886.9|14885.9|14885.8|14884.8|14889.5|14888.5|14885.7|14884.7|131
1752622500000|2025-07-15 23:35:00|14885.9|14884.9|14878.7|14877.7|14885.9|14884.9|14878.4|14877.4|281
1752622800000|2025-07-15 23:40:00|14878.8|14877.8|14874.1|14873.1|14879|14878|14873.3|14872.3|234
1752623100000|2025-07-15 23:45:00|14874.4|14873.4|14879.5|14878.5|14882.4|14881.4|14873.6|14872.6|247
1752623400000|2025-07-15 23:50:00|14879.6|14878.6|14875.6|14874.6|14880.8|14879.8|14875.6|14874.6|207
1752623700000|2025-07-15 23:55:00|14875.5|14874.5|14878.1|14877.1|14878.7|14877.7|14873.3|14872.3|225
1752624000000|2025-07-16 00:00:00|14877.9|14876.9|14878.3|14877.3|14880.3|14879.3|14871.7|14870|527
1752624300000|2025-07-16 00:05:00|14877.9|14876.9|14877.3|14876.3|14881.2|14880.2|14875.3|14874.3|278
1752624600000|2025-07-16 00:10:00|14876.6|14875.6|14883.8|14882.8|14885.4|14884|14876.6|14875.6|309
1752624900000|2025-07-16 00:15:00|14882.9|14881.9|14886.9|14885.9|14887.9|14886.9|14882.7|14881.7|220
1752625200000|2025-07-16 00:20:00|14888.1|14887.1|14887.5|14886.5|14890.5|14889.5|14887.2|14886.2|236
1752625500000|2025-07-16 00:25:00|14887.6|14886.6|14886.7|14885.7|14889.2|14888.2|14885|14884|252
1752625800000|2025-07-16 00:30:00|14886.6|14885.6|14891.8|14891.1|14893.4|14892.7|14886.2|14885.2|209
1752626100000|2025-07-16 00:35:00|14891.9|14891.2|14886.9|14885.9|14893|14892.3|14885.3|14884.3|295
1752626400000|2025-07-16 00:40:00|14887|14886|14884|14883|14887.4|14886.4|14879.9|14878.9|308
1752626700000|2025-07-16 00:45:00|14884.1|14883.1|14886.8|14886.1|14887.8|14887.1|14878.8|14878.1|316
1752627000000|2025-07-16 00:50:00|14886.7|14886|14900|14899|14900.9|14899.9|14884.5|14883.8|548
1752627300000|2025-07-16 00:55:00|14899.3|14898.3|14898.7|14897.7|14904.7|14903.7|14894.3|14893.4|584
1752627600000|2025-07-16 01:00:00|14899|14898|14893.4|14892.4|14904.4|14903.7|14893|14891.7|367
1752627900000|2025-07-16 01:05:00|14892.9|14891.4|14895.6|14894|14896.2|14894.4|14891|14889.6|299
1752628200000|2025-07-16 01:10:00|14895.3|14893.8|14889.9|14888.9|14897.2|14895.5|14886.3|14884.2|324
1752628500000|2025-07-16 01:15:00|14889.8|14888.8|14884.6|14883.9|14891|14890|14883.2|14882.2|270
1752628800000|2025-07-16 01:20:00|14884.8|14884.1|14882.6|14881.6|14885.4|14884.4|14880.8|14879.8|257
1752629100000|2025-07-16 01:25:00|14882.4|14881.4|14883.6|14882.9|14886.4|14884.7|14882|14881|276
1752629400000|2025-07-16 01:30:00|14882.3|14881.6|14880.4|14879.7|14885.4|14884.2|14878.5|14877.8|296
1752629700000|2025-07-16 01:35:00|14880.3|14879.6|14875.2|14874.5|14880.9|14879.6|14875|14874.3|239
1752630000000|2025-07-16 01:40:00|14875.3|14874.6|14880.4|14879.4|14880.4|14879.6|14874.7|14874|190
1752630300000|2025-07-16 01:45:00|14880|14879.3|14878.2|14877.5|14884.2|14883.3|14878.2|14877.2|200
1752630600000|2025-07-16 01:50:00|14877.9|14877.2|14882.2|14881.2|14883|14882|14874.4|14873.6|231
1752630900000|2025-07-16 01:55:00|14882|14881|14883.1|14882.4|14883.7|14882.7|14880.2|14879.3|213
1752631200000|2025-07-16 02:00:00|14883.2|14882.5|14885.1|14884.1|14886.8|14886.1|14882.6|14881.9|187
1752631500000|2025-07-16 02:05:00|14884.9|14883.9|14891.2|14890.2|14891.4|14890.6|14883|14882|260
1752631800000|2025-07-16 02:10:00|14890.6|14889.6|14887.8|14887.1|14890.9|14889.9|14887.4|14886.7|145
1752632100000|2025-07-16 02:15:00|14888.1|14887.4|14888.9|14888.2|14892.2|14891.2|14888.1|14887.4|126
1752632400000|2025-07-16 02:20:00|14889|14888.3|14891.2|14890.5|14891.5|14890.8|14886.8|14886.1|104
1752632700000|2025-07-16 02:25:00|14891.1|14890.4|14896.4|14895.7|14896.6|14895.9|14891.1|14890.3|178
1752633000000|2025-07-16 02:30:00|14896.3|14895.6|14894|14893.3|14897.4|14896.5|14893.1|14892.1|144
1752633300000|2025-07-16 02:35:00|14894.3|14893.6|14892.4|14891.7|14894.9|14893.9|14891.9|14891.2|125
1752633600000|2025-07-16 02:40:00|14893.4|14892.7|14892.4|14891.7|14895.7|14895|14892.1|14891.2|147
1752633900000|2025-07-16 02:45:00|14892.6|14891.9|14891.5|14890.8|14893.6|14892.3|14891|14890.1|91
1752634200000|2025-07-16 02:50:00|14891.4|14890.7|14891.9|14891.2|14892.6|14891.7|14890.7|14889.7|112
1752634500000|2025-07-16 02:55:00|14892|14891.3|14891.2|14890.5|14892.2|14891.4|14889.8|14888.9|138
1752634800000|2025-07-16 03:00:00|14891.1|14890.4|14889.8|14889.1|14891.5|14890.8|14887.9|14886.9|153
1752635100000|2025-07-16 03:05:00|14890.2|14889.5|14889.8|14889.1|14891.9|14891|14889.3|14888.6|91
1752635400000|2025-07-16 03:10:00|14889.7|14889|14889.7|14889|14890.7|14889.9|14888.2|14887.2|86
1752635700000|2025-07-16 03:15:00|14889.8|14888.8|14887.9|14887.2|14890|14889.1|14887.4|14886.4|102
1752636000000|2025-07-16 03:20:00|14887.8|14887.1|14888|14887|14889.2|14888.2|14887.1|14886.1|99
1752636300000|2025-07-16 03:25:00|14888.3|14887.3|14887.7|14886.7|14889.6|14888.4|14887.4|14886.2|95
1752636600000|2025-07-16 03:30:00|14887.5|14886.5|14890.7|14890|14891.1|14890.4|14887.4|14886.5|154
1752636900000|2025-07-16 03:35:00|14891.6|14890.9|14894.1|14893.1|14895.6|14894.9|14890.8|14889.8|222
1752637200000|2025-07-16 03:40:00|14894.3|14893.3|14900.4|14899.4|14901.2|14899.9|14894.3|14893.3|185
1752637500000|2025-07-16 03:45:00|14900.3|14899.3|14908.5|14907.8|14908.6|14907.9|14897.4|14895.9|376
1752637800000|2025-07-16 03:50:00|14908.6|14907.9|14905.3|14904.3|14910.1|14909.1|14904.8|14903.9|279
1752638100000|2025-07-16 03:55:00|14905.4|14904.4|14904.1|14903.4|14906.4|14905.6|14904.1|14902.6|180
1752638400000|2025-07-16 04:00:00|14904|14903.3|14904.8|14904.1|14905.8|14905.1|14902.3|14901.3|174
1752638700000|2025-07-16 04:05:00|14905|14904.3|14907.2|14906.5|14908.7|14907.4|14903.8|14902.8|191
1752639000000|2025-07-16 04:10:00|14907|14906.3|14911|14910.3|14913.1|14912.1|14905.6|14904.6|281
1752639300000|2025-07-16 04:15:00|14911.2|14910.5|14911.7|14910.7|14914.1|14913.1|14909.3|14908.6|187
1752639600000|2025-07-16 04:20:00|14911.8|14910.8|14915.4|14914.4|14919.6|14918.4|14911.2|14910.3|287
1752639900000|2025-07-16 04:25:00|14915.2|14914.2|14915.4|14914.7|14916.5|14915.5|14911.9|14910.9|234
1752640200000|2025-07-16 04:30:00|14915.6|14914.9|14909.1|14907.6|14915.9|14915|14908.1|14907.2|274
1752640500000|2025-07-16 04:35:00|14909.4|14907.9|14907.4|14906.7|14909.4|14908.4|14902.4|14901.4|265
1752640800000|2025-07-16 04:40:00|14907.6|14906.6|14903.4|14902.4|14908.3|14907.6|14903.1|14902.4|205
1752641100000|2025-07-16 04:45:00|14903.5|14902.5|14901.1|14900.4|14904.8|14903.8|14900.1|14899.4|167
1752641400000|2025-07-16 04:50:00|14901.2|14900.5|14893.6|14892.9|14902.4|14901.4|14893.6|14892.8|226
1752641700000|2025-07-16 04:55:00|14893.5|14892.8|14893.3|14892.6|14895.9|14894.9|14891.9|14891.2|195
1752642000000|2025-07-16 05:00:00|14893.8|14893.1|14891.4|14890.4|14895.7|14895|14888.5|14887.8|281
1752642300000|2025-07-16 05:05:00|14891.5|14890.5|14890.6|14889|14892.9|14892|14886.8|14885.5|222
1752642600000|2025-07-16 05:10:00|14891.2|14889.6|14891.8|14891.1|14894|14892.3|14890.3|14889.3|139
1752642900000|2025-07-16 05:15:00|14891.1|14890.4|14889.2|14888.5|14891.3|14890.6|14888.5|14887.5|174
1752643200000|2025-07-16 05:20:00|14889.1|14888.4|14885.7|14885|14889.1|14888.4|14882|14881|267
1752643500000|2025-07-16 05:25:00|14885.6|14884.9|14889.2|14888.2|14889.4|14888.4|14883.2|14882.5|212
1752643800000|2025-07-16 05:30:00|14889.4|14888.4|14888.1|14887.4|14890.6|14889.6|14886.5|14885.8|197
1752644100000|2025-07-16 05:35:00|14888.3|14887.6|14888.9|14888.2|14889.5|14888.8|14885.3|14884.5|182
1752644400000|2025-07-16 05:40:00|14888.8|14888.1|14887.4|14886.7|14890.3|14889.4|14885.2|14884.5|178
1752644700000|2025-07-16 05:45:00|14887.3|14886.6|14880.4|14879.7|14888.9|14887.4|14879.7|14878.7|212
1752645000000|2025-07-16 05:50:00|14880.1|14879.4|14880.7|14879.7|14885.3|14884.3|14878.7|14877.7|298
1752645300000|2025-07-16 05:55:00|14880.8|14879.8|14882.5|14881.8|14885.6|14884.4|14880.7|14879.7|199
1752645600000|2025-07-16 06:00:00|14883.9|14883.2|14884.2|14883.2|14888.2|14887.2|14881.7|14881|365
1752645900000|2025-07-16 06:05:00|14884.5|14883.5|14882.5|14881.8|14885.4|14884.4|14879.9|14879.1|321
1752646200000|2025-07-16 06:10:00|14882.6|14881.9|14882.4|14881.7|14885.2|14884.2|14881.2|14880.4|231
1752646500000|2025-07-16 06:15:00|14882.2|14881.5|14874.3|14873.6|14883.2|14882.3|14874.1|14873.4|399
1752646800000|2025-07-16 06:20:00|14874.4|14873.7|14873.8|14873.1|14874.5|14873.8|14868.1|14867.4|410
1752647100000|2025-07-16 06:25:00|14873.9|14873.2|14874.7|14874|14878|14877.1|14873.5|14872.8|265
1752647400000|2025-07-16 06:30:00|14874.6|14873.9|14870.3|14869.6|14875.3|14874.6|14866.2|14864.4|434
1752647700000|2025-07-16 06:35:00|14870.4|14869.7|14872.3|14871.6|14873.9|14873.2|14870.4|14869.7|190
1752648000000|2025-07-16 06:40:00|14872.4|14871.7|14870.3|14869.6|14876.1|14875.1|14867.9|14867.2|282
1752648300000|2025-07-16 06:45:00|14871.1|14870.4|14874.2|14873.5|14874.3|14873.6|14869.1|14868.4|190
1752648600000|2025-07-16 06:50:00|14874.3|14873.6|14871.7|14871|14875.9|14875.2|14871|14870.3|197
1752648900000|2025-07-16 06:55:00|14871.5|14870.8|14865|14864|14871.8|14871.1|14862.2|14861.5|395
1752649200000|2025-07-16 07:00:00|14864.5|14863.5|14867|14866|14868.6|14867.9|14863.3|14862.4|456
1752649500000|2025-07-16 07:05:00|14868|14867.3|14865.6|14864.9|14868.2|14867.5|14862.1|14861.1|344
1752649800000|2025-07-16 07:10:00|14865.7|14865|14869.6|14868.6|14871|14869.4|14864.4|14863.7|315
1752650100000|2025-07-16 07:15:00|14869.4|14868.4|14867.9|14866.9|14871.7|14870.7|14866.8|14865.8|234
1752650400000|2025-07-16 07:20:00|14867.6|14866.6|14875.4|14874.4|14875.9|14874.9|14867.4|14866.2|301
1752650700000|2025-07-16 07:25:00|14875.3|14874.3|14879|14878.3|14880.8|14879.1|14874.7|14874|353
1752651000000|2025-07-16 07:30:00|14879.3|14878.6|14884.1|14883.1|14884.6|14883.1|14877.1|14876.1|262
1752651300000|2025-07-16 07:35:00|14884.3|14883.3|14885.8|14884.8|14887.1|14885.3|14881.9|14880.9|351
1752651600000|2025-07-16 07:40:00|14885.9|14884.9|14887.6|14886.6|14889.1|14888.1|14885.7|14884.7|259
1752651900000|2025-07-16 07:45:00|14887.7|14886.7|14889|14888|14890.7|14889.7|14886.9|14885.9|293
1752652200000|2025-07-16 07:50:00|14889.4|14888.4|14891.1|14890.4|14892.6|14891.8|14887.3|14886.5|282
1752652500000|2025-07-16 07:55:00|14891.4|14890.7|14888.9|14888.2|14893.3|14892.6|14888.1|14887.1|283
1752652800000|2025-07-16 08:00:00|14889.1|14888.4|14885.1|14884.4|14890.5|14889.8|14882.8|14882.1|417
1752653100000|2025-07-16 08:05:00|14884.9|14884.2|14887.5|14886.5|14887.5|14886.8|14883|14882|231
1752653400000|2025-07-16 08:10:00|14887.6|14886.6|14876.5|14875.5|14887.6|14886.6|14873|14872.2|434
1752653700000|2025-07-16 08:15:00|14876.3|14875.6|14878.5|14877.8|14879|14878.3|14874.1|14873.3|277
1752654000000|2025-07-16 08:20:00|14878.4|14877.7|14879.2|14878.5|14881.4|14880.7|14877.6|14876.6|225
1752654300000|2025-07-16 08:25:00|14879.6|14878.9|14884.2|14883.5|14885.3|14884.6|14879|14878.3|236
1752654600000|2025-07-16 08:30:00|14884.9|14884.2|14889|14888|14890.4|14889.4|14884.5|14883.8|281
1752654900000|2025-07-16 08:35:00|14889.2|14888.2|14888.1|14886.5|14890.6|14889.7|14884.5|14883.5|220
1752655200000|2025-07-16 08:40:00|14887.9|14886.6|14885.5|14884.8|14888.2|14887|14883.4|14882.4|197
1752655500000|2025-07-16 08:45:00|14885.6|14884.9|14881.4|14880.4|14886.9|14886.2|14880|14879|249
1752655800000|2025-07-16 08:50:00|14881.2|14880.2|14884.6|14883.9|14886.1|14885.4|14880.4|14879.4|179
1752656100000|2025-07-16 08:55:00|14884.7|14884|14884.8|14883.8|14886.5|14885.8|14882.1|14881.4|214
1752656400000|2025-07-16 09:00:00|14884.7|14883.7|14883.8|14882.8|14889.7|14888.8|14883|14882.3|266
1752656700000|2025-07-16 09:05:00|14886.1|14885.1|14883.3|14882.6|14887.1|14886.1|14881.7|14880.7|184
1752657000000|2025-07-16 09:10:00|14883.4|14882.7|14879.1|14878.4|14884|14883|14878.4|14877.7|177
1752657300000|2025-07-16 09:15:00|14879.5|14878.8|14880.2|14879.5|14882.6|14881.9|14878.7|14877.7|222
1752657600000|2025-07-16 09:20:00|14880.1|14879.4|14876.8|14876.1|14880.7|14879.9|14874.3|14873.6|209
1752657900000|2025-07-16 09:25:00|14876.9|14876.2|14877|14876.3|14878.1|14877.4|14874.3|14873.6|143
1752658200000|2025-07-16 09:30:00|14876.9|14876.2|14874.7|14873.7|14877.7|14877|14872.5|14871.8|250
1752658500000|2025-07-16 09:35:00|14874.5|14873.8|14870|14869.3|14874.8|14874.1|14869.3|14868.3|277
1752658800000|2025-07-16 09:40:00|14869.8|14869.1|14870.1|14869.4|14871.6|14870.6|14866.9|14865.3|168
1752659100000|2025-07-16 09:45:00|14870|14869.3|14868.6|14867.9|14870|14869.3|14867|14866.3|181
1752659400000|2025-07-16 09:50:00|14868.7|14868|14868.3|14867.6|14870.3|14869.6|14865.6|14864.9|173
1752659700000|2025-07-16 09:55:00|14868.6|14867.9|14872.3|14871.6|14873.7|14872.8|14868.3|14867.6|257
1752660000000|2025-07-16 10:00:00|14872.2|14871.5|14869|14868.3|14874.4|14873.7|14869|14868.3|207
1752660300000|2025-07-16 10:05:00|14868.9|14868.2|14870.2|14869.5|14871.7|14870.8|14867.9|14867.2|183
1752660600000|2025-07-16 10:10:00|14870.3|14869.6|14869.8|14869.1|14873.5|14872.5|14869.3|14868.6|149
1752660900000|2025-07-16 10:15:00|14869.7|14869|14870.9|14869.9|14871.8|14871.1|14869|14868.3|177
1752661200000|2025-07-16 10:20:00|14870.8|14870.1|14872.8|14872.1|14873.5|14872.7|14869.8|14869.1|157
1752661500000|2025-07-16 10:25:00|14872.9|14872.2|14871.3|14870.6|14873.8|14873|14871.3|14870.6|116
1752661800000|2025-07-16 10:30:00|14870.7|14870|14867|14866.3|14872|14871|14866.2|14865.5|187
1752662100000|2025-07-16 10:35:00|14867.1|14866.4|14866.7|14866|14869.8|14869.1|14865.4|14864.4|181
1752662400000|2025-07-16 10:40:00|14867|14866.3|14867|14866.3|14867.5|14866.8|14865.2|14864.2|153
1752662700000|2025-07-16 10:45:00|14867.1|14866.4|14867|14866|14868.2|14867.3|14865.4|14864.4|139
1752663000000|2025-07-16 10:50:00|14867.5|14866.5|14871|14870|14871|14870|14866.5|14865.5|217
1752663300000|2025-07-16 10:55:00|14870.8|14869.8|14872.5|14871.5|14873.4|14872.5|14870.7|14869.7|185
1752663600000|2025-07-16 11:00:00|14872.7|14871.7|14864|14863.3|14872.7|14871.8|14863.1|14862.1|306
1752663900000|2025-07-16 11:05:00|14863.9|14863.2|14866.5|14865.8|14867.1|14866.1|14863.9|14863.1|186
1752664200000|2025-07-16 11:10:00|14866.4|14865.7|14868.3|14867.6|14868.6|14867.9|14864.7|14864|156
1752664500000|2025-07-16 11:15:00|14868.4|14867.7|14870.8|14869.8|14871|14870|14865.8|14864.8|223
1752664800000|2025-07-16 11:20:00|14871|14870|14872.5|14871.8|14873.3|14872.6|14870.3|14869.5|249
1752665100000|2025-07-16 11:25:00|14872.4|14871.7|14876.9|14876.2|14876.9|14876.2|14872|14871.3|235
1752665400000|2025-07-16 11:30:00|14876.3|14875.6|14874.5|14873.8|14878.5|14877.8|14873.2|14872.5|256
1752665700000|2025-07-16 11:35:00|14874.4|14873.7|14871.4|14870.7|14876|14875.3|14871.4|14870.5|251
1752666000000|2025-07-16 11:40:00|14871.3|14870.6|14869.2|14868.5|14871.9|14871|14868.6|14867.6|219
1752666300000|2025-07-16 11:45:00|14869.4|14868.7|14870.6|14869.6|14870.8|14869.8|14867.5|14866.8|199
1752666600000|2025-07-16 11:50:00|14870.3|14869.7|14872|14870.4|14874.9|14874.2|14870.3|14869.7|262
1752666900000|2025-07-16 11:55:00|14871.7|14870.7|14877.1|14876.4|14879.2|14878.5|14871.7|14870.7|418
1752667200000|2025-07-16 12:00:00|14877.3|14876.6|14875.6|14874.6|14879.2|14877.9|14870.4|14869.7|428
1752667500000|2025-07-16 12:05:00|14875.4|14874.4|14873.5|14872.8|14875.7|14875|14871.5|14870.5|272
1752667800000|2025-07-16 12:10:00|14873.6|14872.6|14877.2|14876.5|14877.9|14877.2|14873.4|14872.4|238
1752668100000|2025-07-16 12:15:00|14877.3|14876.6|14880.1|14879.1|14881|14879.7|14875.5|14874.5|251
1752668400000|2025-07-16 12:20:00|14880.7|14879.7|14879.7|14878.7|14883.9|14883.2|14878.3|14877.6|386
1752668700000|2025-07-16 12:25:00|14879.6|14878.6|14881|14878.2|14882.7|14881.2|14877.5|14876.8|374
1752669000000|2025-07-16 12:30:00|14883.6|14878.4|14856.5|14855.5|14883.6|14878.4|14849.1|14844.8|1403
1752669300000|2025-07-16 12:35:00|14856.6|14855.6|14859.4|14858.4|14861.3|14860.6|14850.6|14849.6|907
1752669600000|2025-07-16 12:40:00|14859.3|14858.3|14855.7|14854.7|14863.1|14862.3|14851.1|14850.4|867
1752669900000|2025-07-16 12:45:00|14854.9|14854.2|14858.9|14858.2|14860.4|14859.7|14852.3|14851.6|648
1752670200000|2025-07-16 12:50:00|14859|14858.3|14865.4|14864.7|14869.6|14868.9|14855|14854.3|737
1752670500000|2025-07-16 12:55:00|14865.5|14864.8|14871.2|14870.5|14877.3|14876.4|14865.4|14864.7|744
1752670800000|2025-07-16 13:00:00|14871|14870.3|14864.7|14864|14872.5|14871.5|14864.5|14863.6|636
1752671100000|2025-07-16 13:05:00|14864.8|14864.1|14868.7|14868|14868.8|14868.1|14860.7|14859.7|521
1752671400000|2025-07-16 13:10:00|14868.6|14867.9|14873.2|14872.2|14876|14875.3|14868.6|14867.9|500
1752671700000|2025-07-16 13:15:00|14872.9|14871.9|14874.1|14873.1|14877|14876|14868.4|14867.4|543
1752672000000|2025-07-16 13:20:00|14873.9|14872.9|14873.7|14873|14881.8|14881.1|14872|14871|708
1752672300000|2025-07-16 13:25:00|14873.6|14872.9|14881.7|14881|14883.9|14882.9|14872.6|14871.9|503
1752672600000|2025-07-16 13:30:00|14882.2|14881.5|14884.3|14883.3|14886.7|14885.7|14877.1|14876.1|712
1752672900000|2025-07-16 13:35:00|14883.4|14882.4|14886|14885|14888.3|14887.3|14880.9|14880.2|645
1752673200000|2025-07-16 13:40:00|14885.9|14884.9|14879.4|14878.7|14885.9|14885.1|14872.3|14871|612
1752673500000|2025-07-16 13:45:00|14879.5|14878.8|14892.3|14891.3|14893.3|14892.3|14879.5|14878.8|757
1752673800000|2025-07-16 13:50:00|14892.4|14891.4|14884.1|14883.4|14893.5|14892.5|14884.1|14883.2|672
1752674100000|2025-07-16 13:55:00|14884.2|14883.5|14881.5|14880.8|14889.4|14888.7|14879|14878|574
1752674400000|2025-07-16 14:00:00|14881.3|14880.6|14875.1|14874.1|14882.7|14881.7|14875.1|14874.1|594
1752674700000|2025-07-16 14:05:00|14874.5|14873.8|14880.7|14880|14881.7|14881|14874.5|14873.7|451
1752675000000|2025-07-16 14:10:00|14881.3|14880.6|14882.9|14881.9|14884.9|14884.2|14879.2|14878.5|432
1752675300000|2025-07-16 14:15:00|14883.2|14882.2|14884.1|14883.4|14885.8|14884.8|14880.1|14879.4|371
1752675600000|2025-07-16 14:20:00|14884|14883.3|14874.4|14873.4|14884.3|14883.6|14874.4|14873.4|402
1752675900000|2025-07-16 14:25:00|14874.5|14873.5|14874.1|14873.1|14877.5|14876.6|14872.7|14871.7|480
1752676200000|2025-07-16 14:30:00|14874.2|14873.2|14870.9|14870.2|14877.5|14876.8|14869.1|14868.1|487
1752676500000|2025-07-16 14:35:00|14871.5|14870.8|14868.9|14868.2|14873.1|14872.1|14865.6|14864.9|536
1752676800000|2025-07-16 14:40:00|14868.8|14868.1|14869.9|14869.2|14872.4|14871.4|14868.8|14867.8|329
1752677100000|2025-07-16 14:45:00|14869.5|14868.8|14875.5|14874.8|14876.5|14875.8|14866.3|14865.3|336
1752677400000|2025-07-16 14:50:00|14875.6|14874.9|14846.6|14845.6|14878.2|14877.5|14835.3|14832.8|808
1752677700000|2025-07-16 14:55:00|14847.4|14846.4|14847.2|14846.2|14862.1|14861.1|14831.6|14830.6|1784
1752678000000|2025-07-16 15:00:00|14847.4|14846.4|14830.3|14829.6|14852|14851.3|14827.5|14826.8|1423
1752678300000|2025-07-16 15:05:00|14830.6|14829.9|14827.8|14827.1|14833.3|14832.6|14823.5|14822.8|1092
1752678600000|2025-07-16 15:10:00|14828.1|14826.9|14816.4|14815.7|14828.1|14827.1|14814.3|14813.3|1066
1752678900000|2025-07-16 15:15:00|14816.3|14815.6|14739.6|14738.6|14820.2|14819.5|14703.9|14697.9|1983
1752679200000|2025-07-16 15:20:00|14739.9|14738.9|14749.5|14747.9|14752.1|14751.1|14727.8|14726.8|1843
1752679500000|2025-07-16 15:25:00|14748.1|14747.1|14739.4|14738.4|14748.1|14747.1|14730.7|14729.7|1535
1752679800000|2025-07-16 15:30:00|14739.8|14738.8|14717|14716|14745.6|14744.6|14692.8|14690|2190
1752680100000|2025-07-16 15:35:00|14716.9|14715.9|14709|14708|14727.8|14726.8|14705|14704|1666
1752680400000|2025-07-16 15:40:00|14708.6|14707.6|14726.1|14725.1|14730.5|14729.5|14694.6|14693.6|1684
1752680700000|2025-07-16 15:45:00|14726.3|14725.3|14736.5|14735.5|14748.8|14747.8|14719.3|14718.3|1633
1752681000000|2025-07-16 15:50:00|14735.5|14734.5|14753.9|14752.1|14754.3|14752.4|14730.7|14729.7|1299
1752681300000|2025-07-16 15:55:00|14753.5|14751.7|14812.1|14810.1|14846.4|14840.4|14748.5|14746.4|2075
1752681600000|2025-07-16 16:00:00|14813|14810.9|14818.2|14817.2|14838.6|14837.1|14810.4|14808.4|1615
1752681900000|2025-07-16 16:05:00|14819.1|14818.1|14811.1|14810.1|14822.5|14820.6|14804.3|14803.3|1329
1752682200000|2025-07-16 16:10:00|14809.1|14808.1|14794.5|14793.5|14810.8|14809.7|14782.1|14781.1|1432
1752682500000|2025-07-16 16:15:00|14796.3|14795.3|14807.2|14806.2|14811|14810|14795.7|14794.3|919
1752682800000|2025-07-16 16:20:00|14807.3|14806.3|14813|14812|14821.3|14820.4|14807.1|14806.1|940
1752683100000|2025-07-16 16:25:00|14812.8|14811.8|14817.2|14816.2|14821.7|14820.7|14801.4|14800.4|796
1752683400000|2025-07-16 16:30:00|14817.1|14816.1|14816.7|14815.7|14821.2|14820.2|14807.5|14806.5|702
1752683700000|2025-07-16 16:35:00|14816.6|14815.6|14824.7|14823.7|14832.1|14831.1|14816.4|14815.4|696
1752684000000|2025-07-16 16:40:00|14824.9|14823.3|14821.8|14820.8|14827.6|14826.6|14819.2|14818.2|551
1752684300000|2025-07-16 16:45:00|14822.1|14821.1|14797.1|14796.1|14824.1|14823.1|14794.9|14793.9|812
1752684600000|2025-07-16 16:50:00|14797|14796|14806|14805|14811.9|14810.9|14794.6|14793.4|645
1752684900000|2025-07-16 16:55:00|14805.9|14804.9|14805.1|14804.1|14808.2|14807.2|14801.2|14800.2|447
1752685200000|2025-07-16 17:00:00|14805.3|14804.3|14799.7|14798.7|14806.7|14805.7|14799.4|14798.4|533
1752685500000|2025-07-16 17:05:00|14799.9|14798.9|14788.6|14787.6|14804|14803|14783.1|14782.1|650
1752685800000|2025-07-16 17:10:00|14788.3|14787.3|14789.5|14788.5|14790|14789|14783.4|14782.4|477
1752686100000|2025-07-16 17:15:00|14789.6|14788.6|14781.7|14780.7|14794.3|14793.3|14781.7|14780.7|505
1752686400000|2025-07-16 17:20:00|14781.8|14780.8|14781|14779.4|14789.5|14788.5|14777.5|14776.5|542
1752686700000|2025-07-16 17:25:00|14780.9|14779.9|14783|14782|14783.1|14782.1|14774.2|14773.2|530
1752687000000|2025-07-16 17:30:00|14782|14781|14784.5|14783.5|14786.7|14785.7|14777|14776|426
1752687300000|2025-07-16 17:35:00|14784.6|14783.6|14779.1|14778.1|14784.8|14783.8|14777.4|14776.4|302
1752687600000|2025-07-16 17:40:00|14779.6|14778.6|14776.3|14775.3|14783.2|14782.2|14775.7|14774.7|240
1752687900000|2025-07-16 17:45:00|14776.4|14775.4|14750.5|14749.5|14777|14776|14749.2|14748.1|491
1752688200000|2025-07-16 17:50:00|14750.6|14749.6|14769.4|14768.4|14770|14769|14750.6|14749.6|494
1752688500000|2025-07-16 17:55:00|14769.6|14768.6|14768.6|14767.6|14771.6|14770.6|14766.9|14765.9|342
1752688800000|2025-07-16 18:00:00|14768.1|14767.1|14774.5|14773.5|14778.6|14777.6|14764.3|14763.6|537
1752689100000|2025-07-16 18:05:00|14774.6|14773.6|14773.3|14772.3|14775.2|14774.2|14766|14765|418
1752689400000|2025-07-16 18:10:00|14773.4|14772.4|14770.6|14769.6|14774.7|14773.7|14768.1|14767.4|266
1752689700000|2025-07-16 18:15:00|14771.1|14770.1|14772.6|14771.6|14773.9|14772.9|14766.8|14766|245
1752690000000|2025-07-16 18:20:00|14772.7|14771.7|14774.6|14773.9|14777|14776.2|14768.8|14768.1|183
1752690300000|2025-07-16 18:25:00|14774.8|14774.1|14781.4|14780.4|14782.3|14781.2|14774.8|14774|255
1752690600000|2025-07-16 18:30:00|14781.5|14780.5|14781.1|14780.1|14782.3|14781.6|14775.8|14775.1|277
1752690900000|2025-07-16 18:35:00|14781.2|14780.2|14780.1|14779.4|14781.7|14780.7|14777.9|14776.9|176
1752691200000|2025-07-16 18:40:00|14780.2|14779.5|14784.9|14784.2|14785.3|14784.6|14779.8|14779.1|255
1752691500000|2025-07-16 18:45:00|14784.7|14784|14784.4|14783.4|14785.6|14784.6|14783.9|14783.2|122
1752691800000|2025-07-16 18:50:00|14784.3|14783.3|14790.5|14789.8|14790.7|14790|14782.1|14781.4|217
1752692100000|2025-07-16 18:55:00|14790.6|14789.9|14795.5|14794.5|14796.3|14795.4|14790.6|14789.6|327
1752692400000|2025-07-16 19:00:00|14795|14794.3|14799.6|14798.9|14800.4|14799.4|14790.6|14789.6|281
1752692700000|2025-07-16 19:05:00|14799.9|14799.2|14798.5|14797.5|14802.6|14801.8|14797.9|14796.9|213
1752693000000|2025-07-16 19:10:00|14798.6|14797.6|14798.2|14797.2|14801.3|14800.3|14797.9|14796.9|178
1752693300000|2025-07-16 19:15:00|14797.8|14796.8|14797.6|14796.9|14801.9|14800.9|14796.2|14795.5|185
1752693600000|2025-07-16 19:20:00|14797.5|14796.8|14796|14795.3|14798.6|14797.6|14794.5|14793.8|198
1752693900000|2025-07-16 19:25:00|14796.2|14795.2|14791.4|14790.4|14796.2|14795.2|14791.2|14790.2|199
1752694200000|2025-07-16 19:30:00|14790.9|14789.9|14790.7|14789.7|14794|14793|14786.8|14785.8|262
1752694500000|2025-07-16 19:35:00|14791.4|14790.4|14790.5|14789.5|14792.6|14791.6|14788.6|14787.6|127
1752694800000|2025-07-16 19:40:00|14790.4|14789.4|14790.2|14789.2|14791.5|14790.5|14789.1|14788.1|153
1752695100000|2025-07-16 19:45:00|14789.9|14788.9|14788.1|14787.1|14791.4|14790.4|14784.2|14783.2|173
1752695400000|2025-07-16 19:50:00|14788|14787|14788.1|14787.1|14789|14788|14782.4|14781.4|184
1752695700000|2025-07-16 19:55:00|14788.2|14787.2|14785.5|14784.5|14789.6|14788.6|14784.1|14783.1|164
1752696000000|2025-07-16 20:00:00|14785.6|14784.6|14786.3|14785.3|14790|14789|14784.3|14783.3|128
1752696300000|2025-07-16 20:05:00|14787.2|14786.2|14786.6|14785.6|14787.2|14786.2|14782.6|14781.6|77
1752696600000|2025-07-16 20:10:00|14787.6|14786|14785.5|14784|14788.8|14787.8|14784.5|14783.5|89
1752696900000|2025-07-16 20:15:00|14785.7|14784.1|14786.3|14785.3|14786.7|14785.6|14784.1|14783.1|68
1752697200000|2025-07-16 20:20:00|14786.2|14785.2|14784.7|14783.7|14787.7|14786.7|14784.5|14783.5|188
1752697500000|2025-07-16 20:25:00|14784.6|14783.6|14783.6|14782.6|14785.7|14784.7|14781.8|14780.8|111
1752697800000|2025-07-16 20:30:00|14783.8|14782.8|14788.3|14787.3|14788.3|14787.3|14782.8|14781.8|150
1752698100000|2025-07-16 20:35:00|14788.2|14787.2|14789.5|14788.5|14789.9|14788.8|14788.1|14787.1|102
1752698400000|2025-07-16 20:40:00|14789.4|14788.4|14787.5|14786.5|14789.7|14788.7|14786.3|14785.3|260
1752698700000|2025-07-16 20:45:00|14787.6|14786.6|14790.5|14789.5|14791.1|14790.1|14787.3|14786|380
1752699000000|2025-07-16 20:50:00|14790.9|14789.9|14789.2|14788.2|14792.5|14791.5|14789.1|14787.5|373
1752699300000|2025-07-16 20:55:00|14789.7|14787.7|14788.4|14781.4|14794.6|14789.2|14788.2|14781.2|306
1752699600000|2025-07-16 21:00:00|14788.9|14781.9|14784|14777|14788.9|14781.9|14784|14777|5
1752699900000|2025-07-16 21:05:00|14782.3|14775.3|14784|14777|14784.1|14777.1|14779.5|14772.5|8
1752700200000|2025-07-16 21:10:00|14784.1|14777.1|14784|14777|14784.1|14777.1|14784|14777|4
1752700500000|2025-07-16 21:15:00|14785|14778|14785|14778|14785|14778|14785|14778|1
1752700800000|2025-07-16 21:20:00|14784.4|14777.4|14783.3|14776.3|14784.4|14777.4|14782.3|14775.3|11
1752701100000|2025-07-16 21:25:00|14783.2|14776.2|14784.3|14777.3|14784.3|14777.3|14783.2|14776.2|10
1752701400000|2025-07-16 21:30:00|14785|14778|14784.7|14777.7|14786|14779|14784.7|14777.7|13
1752701700000|2025-07-16 21:35:00|14784.8|14777.8|14784.6|14777.6|14785|14778|14784.6|14777.6|10
1752702000000|2025-07-16 21:40:00|14784.7|14777.7|14784|14777|14784.7|14777.7|14784|14777|8
1752702300000|2025-07-16 21:45:00|14784.1|14777.1|14784.1|14777.1|14784.1|14777.1|14784|14777|3
1752702600000|2025-07-16 21:50:00|14784|14777|14784.8|14777.8|14788.8|14781.8|14784|14777|27
1752702900000|2025-07-16 21:55:00|14784|14777|14785|14778|14788.8|14781.8|14784|14777|25
1752703200000|2025-07-16 22:00:00|14785.5|14778.5|14781|14776.5|14788.5|14781.5|14778.2|14772.1|71
1752703500000|2025-07-16 22:05:00|14780.6|14777.1|14779.6|14777.2|14786.1|14782.6|14778.9|14776.8|83
1752703800000|2025-07-16 22:10:00|14779.7|14777.1|14778|14777|14779.8|14778.5|14772.8|14771.8|92
1752704100000|2025-07-16 22:15:00|14778.4|14777.4|14783.8|14782.8|14784.5|14783.2|14777.9|14775.9|79
1752704400000|2025-07-16 22:20:00|14783.7|14782.7|14792.6|14791.6|14793.7|14792.4|14783.7|14782.7|103
1752704700000|2025-07-16 22:25:00|14792.7|14791.7|14787.7|14786.7|14793.7|14792.7|14787.4|14786.4|131
1752705000000|2025-07-16 22:30:00|14787.5|14786.5|14785.4|14784.4|14788.7|14787.7|14780.8|14779.2|142
1752705300000|2025-07-16 22:35:00|14785.5|14784.5|14785.9|14784.9|14787.7|14786.7|14783|14781.7|70
1752705600000|2025-07-16 22:40:00|14786|14785|14788|14787|14788.1|14787.1|14784.6|14783.6|89
1752705900000|2025-07-16 22:45:00|14787.9|14786.9|14786.2|14785.2|14788.3|14787.3|14784.6|14783.6|101
1752706200000|2025-07-16 22:50:00|14786.1|14785.1|14786.9|14785.9|14789.6|14788.6|14784.7|14783.7|68
1752706500000|2025-07-16 22:55:00|14786.8|14785.8|14789.1|14788.1|14790.6|14789.6|14786.4|14785.4|90
1752706800000|2025-07-16 23:00:00|14788|14787|14787.6|14786.6|14788.6|14787.6|14784.1|14783.1|136
1752707100000|2025-07-16 23:05:00|14787.4|14786.4|14788.3|14787.3|14790.7|14789.7|14785.9|14784.9|99
1752707400000|2025-07-16 23:10:00|14788|14787|14790.3|14789.3|14790.4|14789.4|14787.4|14786.4|76
1752707700000|2025-07-16 23:15:00|14790.2|14789.2|14784|14783|14790.3|14789.3|14781.4|14780.4|140
1752708000000|2025-07-16 23:20:00|14783.8|14782.8|14779.9|14778.9|14784.4|14783.4|14777.5|14776.1|152
1752708300000|2025-07-16 23:25:00|14780.7|14779.7|14785.4|14784.4|14786|14785|14779.2|14778.2|119
1752708600000|2025-07-16 23:30:00|14785.3|14784.3|14788.3|14787.3|14790|14789|14785.3|14784.3|127
1752708900000|2025-07-16 23:35:00|14788.2|14787.2|14794.2|14793.2|14794.3|14793.3|14787.9|14786.9|195
1752709200000|2025-07-16 23:40:00|14794.1|14793.1|14802.3|14801.3|14802.4|14801.4|14792.5|14791.5|208
1752709500000|2025-07-16 23:45:00|14802.2|14801.2|14802.6|14800.5|14803.8|14802.8|14799.4|14798.4|156
1752709800000|2025-07-16 23:50:00|14802.3|14800.6|14800|14799.3|14807.4|14806.4|14799.7|14798.3|226
1752710100000|2025-07-16 23:55:00|14799.9|14798.9|14800.2|14799.2|14804.4|14803.4|14798.8|14797.8|254
1752710400000|2025-07-17 00:00:00|14800.8|14799.8|14809.2|14808.2|14813|14812|14799.1|14798.1|510
1752710700000|2025-07-17 00:05:00|14809.3|14808.3|14812|14811|14814|14813|14806.4|14805.4|294
1752711000000|2025-07-17 00:10:00|14812.1|14811.1|14816.2|14815.2|14817.7|14817|14810.5|14809.5|329
1752711300000|2025-07-17 00:15:00|14816|14815|14822.4|14821.7|14822.6|14821.8|14815.2|14814.5|326
1752711600000|2025-07-17 00:20:00|14822.6|14821.9|14820.3|14819.3|14823.5|14822.5|14818|14816.3|247
1752711900000|2025-07-17 00:25:00|14820.2|14819.2|14825.1|14824.1|14826.1|14825.1|14818.1|14817.1|385
1752712200000|2025-07-17 00:30:00|14825|14824|14823.5|14822.8|14827.1|14826.1|14823.4|14822.5|352
1752712500000|2025-07-17 00:35:00|14823.8|14823.1|14829|14828|14829.8|14829.1|14823.3|14822.6|334
1752712800000|2025-07-17 00:40:00|14829.1|14828.1|14830.7|14830|14833.8|14833.1|14829|14828|315
1752713100000|2025-07-17 00:45:00|14830.8|14830.1|14836.5|14835.8|14837.9|14837.2|14828.1|14827.4|269
1752713400000|2025-07-17 00:50:00|14836.2|14835.5|14840.2|14839.2|14842|14841|14831.4|14830.4|521
1752713700000|2025-07-17 00:55:00|14840.3|14839.3|14838.4|14837.4|14842.9|14841.9|14833.5|14832.5|535
1752714000000|2025-07-17 01:00:00|14838.2|14837.2|14846.5|14845.8|14849.4|14848.4|14837|14836|515
1752714300000|2025-07-17 01:05:00|14846.4|14845.7|14845.4|14844.7|14850.1|14849.1|14843|14842.3|371
1752714600000|2025-07-17 01:10:00|14845.3|14844.6|14843|14842|14848.2|14847.2|14841.8|14840.8|323
1752714900000|2025-07-17 01:15:00|14842.8|14841.8|14840.2|14839.5|14842.9|14841.9|14837.8|14836.8|330
1752715200000|2025-07-17 01:20:00|14840.3|14839.6|14843.8|14842.8|14845.2|14843.5|14838.9|14837.9|235
1752715500000|2025-07-17 01:25:00|14844.5|14843.1|14845.1|14844.4|14845.3|14844.5|14842|14841|187
1752715800000|2025-07-17 01:30:00|14845|14844.3|14841.7|14841|14848.8|14847.8|14837.7|14836.7|457
1752716100000|2025-07-17 01:35:00|14841.6|14840.9|14834.6|14833.9|14841.6|14840.9|14833.4|14832.7|416
1752716400000|2025-07-17 01:40:00|14834.2|14833.5|14834.8|14833.8|14837.6|14836.9|14833.8|14833.1|299
1752716700000|2025-07-17 01:45:00|14834.7|14833.7|14837.5|14836.5|14838.8|14838.1|14831.3|14830.6|393
1752717000000|2025-07-17 01:50:00|14837.4|14836.4|14834.3|14833.3|14838.5|14837.5|14833.7|14832.7|250
1752717300000|2025-07-17 01:55:00|14834.4|14833.4|14834.5|14833.8|14835.4|14834.4|14828|14827.3|349
1752717600000|2025-07-17 02:00:00|14834.7|14834|14841.7|14841|14842.9|14842.2|14834.7|14834|405
1752717900000|2025-07-17 02:05:00|14841.8|14841.1|14842.4|14841.4|14844.2|14843.4|14837.2|14836.5|297
1752718200000|2025-07-17 02:10:00|14842.3|14841.3|14844.2|14843.5|14844.8|14844.1|14840.5|14839.5|256
1752718500000|2025-07-17 02:15:00|14844.1|14843.4|14842|14841|14845.3|14844.6|14840.6|14839.6|204
1752718800000|2025-07-17 02:20:00|14842.1|14841.1|14837.5|14836.5|14843.5|14842.5|14837.4|14836.4|213
1752719100000|2025-07-17 02:25:00|14837.6|14836.6|14839.2|14838.5|14840.2|14839.4|14836.3|14835.5|198
1752719400000|2025-07-17 02:30:00|14839.8|14839.1|14837.2|14836.5|14839.8|14839.1|14835.6|14834.9|169
1752719700000|2025-07-17 02:35:00|14837.3|14836.6|14838.8|14838.1|14842.2|14841.3|14837|14836.3|217
1752720000000|2025-07-17 02:40:00|14838.6|14837.9|14845.5|14844.8|14845.5|14844.8|14838.5|14837.8|211
1752720300000|2025-07-17 02:45:00|14845.4|14844.7|14848|14847.3|14850.8|14849.8|14845.3|14844.6|266
1752720600000|2025-07-17 02:50:00|14847.7|14847|14843.1|14842.1|14848.3|14847.6|14843.1|14842.1|161
1752720900000|2025-07-17 02:55:00|14843.3|14842.3|14846.3|14845.6|14847.7|14847|14843.1|14842.1|172
1752721200000|2025-07-17 03:00:00|14846.2|14845.5|14847.2|14846.2|14850.5|14849.5|14844.7|14843.7|189
1752721500000|2025-07-17 03:05:00|14847.1|14846.1|14848.5|14847.5|14848.5|14847.5|14844.4|14843.3|143
1752721800000|2025-07-17 03:10:00|14848.7|14847.7|14845.3|14844.6|14849.5|14848.5|14844.6|14843.6|167
1752722100000|2025-07-17 03:15:00|14845.6|14844.9|14852.5|14851.8|14854.7|14853.7|14845.2|14844.5|225
1752722400000|2025-07-17 03:20:00|14852.4|14851.7|14853.1|14852.4|14858.1|14857|14851.8|14851.1|309
1752722700000|2025-07-17 03:25:00|14853|14852.3|14854.5|14853.5|14857.5|14856.5|14853|14852.2|212
1752723000000|2025-07-17 03:30:00|14854.4|14853.4|14859.3|14858.6|14862.2|14861.2|14854.3|14853.3|285
1752723300000|2025-07-17 03:35:00|14859.2|14858.5|14862|14861.3|14862.4|14861.7|14858.7|14858|221
1752723600000|2025-07-17 03:40:00|14861.9|14861.2|14858.7|14858|14867.7|14865.8|14858.7|14857.9|234
1752723900000|2025-07-17 03:45:00|14858.8|14858.1|14859|14858.3|14862.2|14860.8|14858.6|14857.9|185
1752724200000|2025-07-17 03:50:00|14858.9|14858.2|14857|14855.5|14860.9|14859.6|14856.7|14855.4|200
1752724500000|2025-07-17 03:55:00|14857.9|14855.4|14855.7|14854.1|14860.4|14859.4|14854.6|14853.1|215
1752724800000|2025-07-17 04:00:00|14855.2|14854.2|14854.5|14853.5|14857.5|14855.9|14853.5|14852.5|187
1752725100000|2025-07-17 04:05:00|14854.4|14853.4|14857.8|14857.1|14858.6|14857.6|14854.4|14853.4|153
1752725400000|2025-07-17 04:10:00|14857.7|14857|14860.1|14859.4|14860.1|14859.4|14857|14856.3|121
1752725700000|2025-07-17 04:15:00|14860.6|14859.1|14859.2|14858.2|14862.1|14861.1|14858.8|14857.8|182
1752726000000|2025-07-17 04:20:00|14859.4|14858.4|14860.6|14859.9|14861.2|14860.5|14858.5|14857.5|86
1752726300000|2025-07-17 04:25:00|14860.7|14860|14855.8|14855.1|14861.1|14860.4|14855.8|14855.1|118
1752726600000|2025-07-17 04:30:00|14856|14855.3|14849.9|14848.9|14856|14855.3|14849.8|14848.8|189
1752726900000|2025-07-17 04:35:00|14850|14849|14848.9|14847.9|14852.5|14850.7|14847.7|14847|186
1752727200000|2025-07-17 04:40:00|14849|14848|14852|14851.3|14853|14852.1|14849|14848|185
1752727500000|2025-07-17 04:45:00|14851.6|14851|14849.3|14848.6|14852.1|14851.4|14846.9|14846.2|180
1752727800000|2025-07-17 04:50:00|14849.5|14848.8|14844.7|14844|14850.2|14849.5|14844.5|14843.8|182
1752728100000|2025-07-17 04:55:00|14844.6|14843.9|14842.4|14841.7|14846.4|14845.7|14841.3|14840.6|210
1752728400000|2025-07-17 05:00:00|14842.5|14841.8|14847|14846.3|14847.1|14846.4|14842.5|14841.8|192
1752728700000|2025-07-17 05:05:00|14847.2|14846.5|14847.1|14846.4|14848.3|14847.6|14844.7|14844|121
1752729000000|2025-07-17 05:10:00|14847.3|14846.6|14839.7|14839|14847.3|14846.6|14839.1|14838.4|203
1752729300000|2025-07-17 05:15:00|14839.8|14839.1|14839|14838.3|14841.7|14841|14838.3|14837.6|153
1752729600000|2025-07-17 05:20:00|14839.1|14838.4|14840.6|14839.9|14843.2|14842.5|14839.1|14838.4|154
1752729900000|2025-07-17 05:25:00|14840.9|14840.2|14839.8|14839.1|14842.7|14842|14838.9|14838.2|128
1752730200000|2025-07-17 05:30:00|14839.7|14839|14840.7|14840|14841.7|14841|14837.2|14836.5|202
1752730500000|2025-07-17 05:35:00|14840.8|14840.1|14842.5|14841.8|14843|14842.3|14840|14839.3|127
1752730800000|2025-07-17 05:40:00|14842.6|14841.9|14839.2|14838.5|14842.6|14841.9|14838.2|14837.5|123
1752731100000|2025-07-17 05:45:00|14839|14838.3|14838.8|14838.1|14840.4|14839.4|14837.9|14837.1|116
1752731400000|2025-07-17 05:50:00|14839.3|14838.6|14840.3|14839.3|14840.5|14839.7|14837.1|14836.4|145
1752731700000|2025-07-17 05:55:00|14840.4|14839.4|14848.9|14848.2|14850.3|14849.6|14840.4|14839.4|406
1752732000000|2025-07-17 06:00:00|14848.5|14847.8|14848.9|14848.2|14851.9|14850.9|14845.7|14844.7|521
1752732300000|2025-07-17 06:05:00|14849|14848.3|14854.9|14854.2|14858|14857.3|14849|14848.3|438
1752732600000|2025-07-17 06:10:00|14855.1|14854.4|14861.5|14860.8|14862.6|14861.9|14855.1|14854.4|334
1752732900000|2025-07-17 06:15:00|14861.8|14861.1|14862.9|14861.9|14864.8|14864|14861.2|14860.2|386
1752733200000|2025-07-17 06:20:00|14863.6|14862.9|14873.9|14873.2|14875.3|14874.6|14863.4|14862.7|528
1752733500000|2025-07-17 06:25:00|14874|14873.3|14873.8|14873.1|14875.2|14874.5|14870.7|14870|395
1752733800000|2025-07-17 06:30:00|14873.9|14872.9|14879.1|14878.1|14879.4|14878.4|14868.8|14867.9|464
1752734100000|2025-07-17 06:35:00|14879.3|14878.3|14871.3|14870.3|14881.3|14880.6|14871.2|14870.2|375
1752734400000|2025-07-17 06:40:00|14871.4|14870.4|14878.2|14875.5|14880|14877.4|14871.4|14870.2|443
1752734700000|2025-07-17 06:45:00|14878|14875.6|14873.2|14871.6|14879.1|14876.6|14872.9|14871.4|331
1752735000000|2025-07-17 06:50:00|14873.1|14871.5|14864.4|14863.4|14873.1|14871.5|14863.1|14861.3|547
1752735300000|2025-07-17 06:55:00|14864.5|14863.5|14863.1|14862.4|14865.1|14864.4|14862.9|14862|321
1752735600000|2025-07-17 07:00:00|14863.2|14862.5|14871.5|14870.8|14872.8|14871.8|14863|14862.3|427
1752735900000|2025-07-17 07:05:00|14871.7|14871|14864.1|14863.4|14874.4|14873.7|14861.8|14861.1|400
1752736200000|2025-07-17 07:10:00|14864|14863.3|14860.4|14859.4|14866.6|14865.9|14859.6|14858.3|370
1752736500000|2025-07-17 07:15:00|14860.5|14859.5|14865.9|14865.2|14867.3|14866.3|14860.2|14859.2|382
1752736800000|2025-07-17 07:20:00|14866|14865.3|14863.4|14862.7|14870.7|14869.7|14863.2|14862.2|361
1752737100000|2025-07-17 07:25:00|14863.5|14862.8|14861.7|14860.7|14864.1|14863.4|14859.3|14858.6|311
1752737400000|2025-07-17 07:30:00|14861.6|14860.9|14862.6|14861.9|14864.1|14862.9|14860.1|14858.5|359
1752737700000|2025-07-17 07:35:00|14862.8|14862.1|14868.5|14867.8|14869|14868|14861.7|14860.9|307
1752738000000|2025-07-17 07:40:00|14868.3|14867.6|14865.8|14865.1|14871|14870.3|14865.8|14865.1|323
1752738300000|2025-07-17 07:45:00|14865.9|14865.2|14868.8|14868.1|14870.4|14869.7|14863|14862.3|277
1752738600000|2025-07-17 07:50:00|14868.9|14868.2|14873.2|14872.2|14874.3|14873.6|14868|14867|304
1752738900000|2025-07-17 07:55:00|14873.5|14872.5|14872.7|14872|14877.5|14876.5|14871.9|14871.1|261
1752739200000|2025-07-17 08:00:00|14872.5|14871.8|14872.2|14871.5|14876.7|14876|14871.2|14870.2|322
1752739500000|2025-07-17 08:05:00|14872.3|14871.6|14875.6|14874.9|14877.5|14876.8|14872.1|14871.4|268
1752739800000|2025-07-17 08:10:00|14875.7|14874.7|14872.2|14871.2|14875.9|14875.1|14870.2|14869.3|342
1752740100000|2025-07-17 08:15:00|14872.3|14871.3|14871.8|14871.1|14878.9|14878|14870.8|14869.8|323
1752740400000|2025-07-17 08:20:00|14872|14871.3|14875.7|14875|14877|14876|14871.1|14870.4|263
1752740700000|2025-07-17 08:25:00|14876.1|14875.4|14866.9|14866.2|14878.1|14877.1|14866.2|14865.5|358
1752741000000|2025-07-17 08:30:00|14867.1|14866.4|14866.4|14865.4|14870|14869|14862.3|14861.3|353
1752741300000|2025-07-17 08:35:00|14866.6|14865.6|14867.5|14866.5|14870.4|14869.2|14866.4|14865.4|250
1752741600000|2025-07-17 08:40:00|14868.4|14867.7|14869.8|14869.1|14870.4|14869.5|14864.9|14863.4|272
1752741900000|2025-07-17 08:45:00|14869.7|14869|14865|14864.3|14869.7|14869|14864.6|14863.5|251
1752742200000|2025-07-17 08:50:00|14864.9|14864.2|14862.8|14862.1|14865|14864.3|14859.5|14858.7|362
1752742500000|2025-07-17 08:55:00|14862.7|14862|14859.4|14858.4|14863.8|14862.9|14859.2|14858.4|364
1752742800000|2025-07-17 09:00:00|14859.1|14858.1|14857.3|14856.6|14860.8|14860.1|14852.8|14851.8|436
1752743100000|2025-07-17 09:05:00|14857.6|14856.9|14858.8|14857.8|14859.3|14858.4|14854.7|14853.8|285
1752743400000|2025-07-17 09:10:00|14858.7|14857.7|14862|14861.3|14864.3|14863.3|14857.8|14856.9|203
1752743700000|2025-07-17 09:15:00|14862.1|14861.4|14864.4|14863.7|14865.5|14864.8|14860.3|14859.6|189
1752744000000|2025-07-17 09:20:00|14864.5|14863.8|14865.1|14864.1|14867.7|14866.7|14862.2|14861.2|240
1752744300000|2025-07-17 09:25:00|14865.3|14864.6|14869.8|14869.1|14871.6|14870.3|14865.1|14864.4|226
1752744600000|2025-07-17 09:30:00|14869.6|14868.9|14873.2|14872.5|14873.5|14872.5|14868.5|14867.5|292
1752744900000|2025-07-17 09:35:00|14873|14872.3|14874.1|14873.1|14877.5|14876.5|14872.1|14871.1|216
1752745200000|2025-07-17 09:40:00|14873.9|14872.9|14869|14868.3|14875.5|14874.5|14867.7|14866.1|227
1752745500000|2025-07-17 09:45:00|14869.6|14868.9|14873.8|14872.8|14874.1|14873.1|14867|14865.4|228
1752745800000|2025-07-17 09:50:00|14874.2|14873.2|14873.8|14872.8|14876.9|14875.3|14873|14871.8|233
1752746100000|2025-07-17 09:55:00|14874.1|14873.1|14875.5|14874.5|14877.4|14876.7|14873.9|14872.9|274
1752746400000|2025-07-17 10:00:00|14875.3|14874.3|14875.5|14874.5|14878.2|14877.2|14872.8|14871.8|251
1752746700000|2025-07-17 10:05:00|14875.6|14874.6|14876.3|14875.3|14879.1|14878.4|14873.7|14872.7|215
1752747000000|2025-07-17 10:10:00|14876.4|14875.4|14881|14880.3|14881|14880.3|14874|14873|204
1752747300000|2025-07-17 10:15:00|14880.9|14880.2|14883.2|14882.5|14884.1|14883.4|14880.1|14879.4|284
1752747600000|2025-07-17 10:20:00|14883.4|14882.7|14873.9|14873.2|14883.5|14882.8|14873.7|14873|263
1752747900000|2025-07-17 10:25:00|14873.7|14873|14870.3|14869.6|14873.8|14873.1|14869|14868.3|243
1752748200000|2025-07-17 10:30:00|14870.4|14869.7|14869.8|14868.8|14870.7|14870|14867.5|14866.8|189
1752748500000|2025-07-17 10:35:00|14869.7|14868.7|14867|14866|14870.8|14870|14865.3|14864.3|199
1752748800000|2025-07-17 10:40:00|14867.1|14866.1|14867.7|14867|14870.8|14869.8|14866.7|14866|205
1752749100000|2025-07-17 10:45:00|14867.6|14866.9|14864.9|14863.9|14869.3|14868.3|14864.6|14863.6|176
1752749400000|2025-07-17 10:50:00|14865.1|14864.1|14865|14864|14866|14865.1|14862.3|14861.3|218
1752749700000|2025-07-17 10:55:00|14864.9|14863.9|14864.7|14863.7|14867.4|14866.4|14864.5|14863.6|204
1752750000000|2025-07-17 11:00:00|14864.4|14863.4|14862.8|14861.8|14868|14866.5|14860.9|14859.9|327
1752750300000|2025-07-17 11:05:00|14862.7|14861.7|14863.5|14861.4|14865.1|14864.1|14861.5|14859.7|227
1752750600000|2025-07-17 11:10:00|14863.3|14861.2|14861.3|14860.3|14867.9|14866.2|14861.1|14859.8|270
1752750900000|2025-07-17 11:15:00|14861.2|14860.2|14863.4|14862.4|14865|14864|14860.8|14859.8|226
1752751200000|2025-07-17 11:20:00|14863.5|14862.5|14871.3|14870.6|14871.4|14870.7|14863|14862|224
1752751500000|2025-07-17 11:25:00|14871.2|14870.5|14874.2|14873.5|14875.6|14874.9|14870.8|14870.1|257
1752751800000|2025-07-17 11:30:00|14874.1|14873.4|14874.9|14874.2|14875.5|14874.8|14871.8|14870.8|233
1752752100000|2025-07-17 11:35:00|14875.3|14874.6|14872|14871.3|14875.3|14874.6|14871.8|14871.1|175
1752752400000|2025-07-17 11:40:00|14871.8|14871.1|14871.9|14871.2|14872.3|14871.6|14867|14866.3|225
1752752700000|2025-07-17 11:45:00|14872.8|14872.1|14875.2|14874.5|14876.2|14875.5|14870.4|14869.7|258
1752753000000|2025-07-17 11:50:00|14875.1|14874.4|14875.5|14874.8|14880.3|14879.6|14875.1|14874.4|273
1752753300000|2025-07-17 11:55:00|14875.6|14874.9|14877.3|14876.6|14879.9|14879.1|14874.6|14873.9|290
1752753600000|2025-07-17 12:00:00|14877.2|14876.5|14879.4|14878.7|14881.1|14880.3|14873.5|14872.8|325
1752753900000|2025-07-17 12:05:00|14878.8|14878.1|14878.4|14877.4|14882.3|14881.6|14875.7|14875|301
1752754200000|2025-07-17 12:10:00|14878.2|14877.2|14871|14870.3|14878.4|14877.5|14870.2|14869.5|281
1752754500000|2025-07-17 12:15:00|14870.9|14870.2|14877.3|14876.6|14878.4|14877.4|14870.8|14870.1|260
1752754800000|2025-07-17 12:20:00|14877.2|14876.5|14878.2|14877.5|14879.2|14878.5|14874.6|14873.9|272
1752755100000|2025-07-17 12:25:00|14877.9|14877.2|14884.6|14879.3|14884.6|14881.4|14876|14875.3|277
1752755400000|2025-07-17 12:30:00|14883.7|14879.7|14891.7|14890.7|14909.9|14908.8|14883.7|14879.7|1590
1752755700000|2025-07-17 12:35:00|14891.6|14890.6|14881.2|14880.2|14896.1|14895.2|14877.9|14877.2|1093
1752756000000|2025-07-17 12:40:00|14881.1|14880.1|14881.2|14880.5|14888.7|14888|14873.6|14872.6|876
1752756300000|2025-07-17 12:45:00|14881.4|14880.7|14868.2|14867.5|14884.2|14883.5|14867.2|14866.2|868
1752756600000|2025-07-17 12:50:00|14867.7|14867|14871.9|14869.9|14872.8|14870.3|14860.1|14859.4|803
1752756900000|2025-07-17 12:55:00|14871.8|14870|14871.8|14870.8|14875.8|14874.8|14865.8|14864.7|675
1752757200000|2025-07-17 13:00:00|14871.9|14870.9|14871.2|14870.5|14876.2|14875.2|14866.1|14865.1|652
1752757500000|2025-07-17 13:05:00|14870.9|14870.2|14854.6|14853.6|14871.3|14870.6|14852.3|14850.7|897
1752757800000|2025-07-17 13:10:00|14854.7|14853.7|14854.5|14853.8|14857.6|14856.9|14847|14846|754
1752758100000|2025-07-17 13:15:00|14854.7|14854|14861.3|14859.7|14861.4|14860.3|14849.9|14849.2|695
1752758400000|2025-07-17 13:20:00|14861.4|14859.8|14864.7|14864|14868.9|14867.9|14861.1|14859.8|665
1752758700000|2025-07-17 13:25:00|14864.6|14863.9|14856.4|14855.4|14867.5|14866.8|14855.6|14854.7|523
1752759000000|2025-07-17 13:30:00|14856.1|14855.7|14856.6|14854|14862|14861|14852.6|14850.9|807
1752759300000|2025-07-17 13:35:00|14856.4|14854.1|14850.5|14848.6|14858.1|14855.9|14848|14845.9|843
1752759600000|2025-07-17 13:40:00|14850|14848|14854|14852.3|14855.4|14853.7|14846.7|14844.9|812
1752759900000|2025-07-17 13:45:00|14853.8|14852.2|14862.3|14861.3|14863.8|14862.8|14852.7|14851.2|714
1752760200000|2025-07-17 13:50:00|14862.4|14861.4|14861.1|14860.1|14863.1|14861.9|14858.4|14857|542
1752760500000|2025-07-17 13:55:00|14861|14860|14858.1|14857.4|14861.4|14860.7|14855.3|14854.4|549
1752760800000|2025-07-17 14:00:00|14858|14857.3|14860.5|14859.8|14862.1|14861.3|14852|14851.3|595
1752761100000|2025-07-17 14:05:00|14860.8|14859.9|14861.7|14861|14867|14865.6|14860.4|14859.4|584
1752761400000|2025-07-17 14:10:00|14861.5|14860.8|14860.1|14859.4|14861.6|14860.8|14855.3|14854.5|549
1752761700000|2025-07-17 14:15:00|14860.2|14859.5|14851.4|14850.7|14861.6|14860.6|14851.4|14850.7|479
1752762000000|2025-07-17 14:20:00|14851.3|14850.6|14849.4|14848.7|14855.1|14854.4|14846.9|14846.2|486
1752762300000|2025-07-17 14:25:00|14849.2|14848.5|14840.9|14840.2|14852.4|14851.7|14839.9|14838.9|579
1752762600000|2025-07-17 14:30:00|14841|14840.3|14847.2|14846.2|14849.1|14848.2|14840.5|14839.8|486
1752762900000|2025-07-17 14:35:00|14847.1|14846.1|14844.1|14843.1|14847.2|14846.2|14839|14838.1|414
1752763200000|2025-07-17 14:40:00|14845.5|14844.5|14845.5|14844.5|14849.1|14848.1|14842.3|14841.3|452
1752763500000|2025-07-17 14:45:00|14846|14844.8|14849.9|14849.2|14857.5|14856.8|14846|14844.8|481
1752763800000|2025-07-17 14:50:00|14850.3|14849.3|14846|14845.3|14858.5|14857.8|14845.8|14845.1|576
1752764100000|2025-07-17 14:55:00|14846.2|14845.5|14848.3|14847.6|14852.2|14851.2|14844.4|14843.7|502
1752764400000|2025-07-17 15:00:00|14848.2|14847.5|14850.6|14849.9|14854.5|14853.7|14847.3|14846.6|460
1752764700000|2025-07-17 15:05:00|14850.4|14849.7|14849.5|14848.5|14852.8|14852.1|14848.8|14847.8|345
1752765000000|2025-07-17 15:10:00|14849.7|14848.7|14852.7|14851.7|14854|14853|14846.9|14845.9|292
1752765300000|2025-07-17 15:15:00|14854.3|14853.6|14857.7|14857|14860.1|14859.1|14854.3|14853.6|340
1752765600000|2025-07-17 15:20:00|14857.9|14857.2|14856.3|14855.6|14862.1|14861.1|14855.4|14854.5|313
1752765900000|2025-07-17 15:25:00|14856.2|14855.5|14851.6|14850.9|14858.2|14857.5|14850.9|14850.2|294
1752766200000|2025-07-17 15:30:00|14851.5|14850.8|14847.3|14846.3|14854.1|14853.4|14845.5|14844.8|339
1752766500000|2025-07-17 15:35:00|14847.2|14846.2|14849.8|14849.1|14850.7|14850|14847.1|14846.1|311
1752766800000|2025-07-17 15:40:00|14849.5|14848.8|14848.3|14847.3|14851|14850.3|14847.6|14846.8|322
1752767100000|2025-07-17 15:45:00|14848.2|14847.2|14852.2|14851.2|14853.4|14852.4|14848.2|14847.2|248
1752767400000|2025-07-17 15:50:00|14852.1|14851.1|14850|14849|14852.1|14851.3|14847.8|14847.1|294
1752767700000|2025-07-17 15:55:00|14849.9|14848.9|14855.4|14854.7|14857.1|14856.4|14848.8|14847.9|364
1752768000000|2025-07-17 16:00:00|14855.3|14854.6|14854.5|14853.5|14858|14857|14852.7|14851.7|266
1752768300000|2025-07-17 16:05:00|14854.4|14853.4|14849.3|14848.6|14855.1|14854.4|14849.3|14848.6|124
1752768600000|2025-07-17 16:10:00|14848.7|14848|14849.6|14848.9|14851|14850.3|14848.3|14847.6|151
1752768900000|2025-07-17 16:15:00|14849.5|14848.8|14852.3|14851.6|14852.5|14851.8|14848|14847.3|167
1752769200000|2025-07-17 16:20:00|14852.5|14851.8|14851.9|14850.9|14854.1|14853.1|14850.8|14850|219
1752769500000|2025-07-17 16:25:00|14852.2|14851.2|14849.7|14848.7|14852.2|14851.2|14848.7|14848|178
1752769800000|2025-07-17 16:30:00|14850.1|14849.1|14849.7|14849|14852.9|14852.2|14848.8|14848.1|178
1752770100000|2025-07-17 16:35:00|14849.6|14848.9|14862.5|14861.5|14863.8|14862.8|14849.6|14848.9|260
1752770400000|2025-07-17 16:40:00|14862.7|14861.7|14862|14861.3|14865.8|14864.8|14859.8|14859.1|304
1752770700000|2025-07-17 16:45:00|14862.1|14861.1|14864.4|14863.7|14867.9|14866.4|14861.9|14860.9|300
1752771000000|2025-07-17 16:50:00|14865.5|14864.8|14867.8|14867.1|14869.4|14868.5|14864.1|14863.4|258
1752771300000|2025-07-17 16:55:00|14867.5|14866.8|14862.9|14862.2|14870.9|14870.2|14861.8|14861.1|341
1752771600000|2025-07-17 17:00:00|14862.8|14862.1|14864.4|14863.4|14865.4|14864.6|14860.6|14859.6|239
1752771900000|2025-07-17 17:05:00|14864.8|14863.8|14857.8|14856.8|14864.9|14863.9|14857|14856.1|232
1752772200000|2025-07-17 17:10:00|14857.7|14856.7|14859.6|14858.9|14861|14860.3|14856.8|14855.9|166
1752772500000|2025-07-17 17:15:00|14859.7|14859|14859.8|14858.8|14860.9|14860.2|14857.5|14856.8|133
1752772800000|2025-07-17 17:20:00|14859.6|14858.9|14858|14857.3|14860.9|14860.2|14858|14857.3|150
1752773100000|2025-07-17 17:25:00|14858.3|14857.6|14860.2|14859.5|14862|14861.3|14858.3|14857.6|182
1752773400000|2025-07-17 17:30:00|14860|14859.3|14860.7|14860|14861.4|14860.7|14856.9|14856.1|166
1752773700000|2025-07-17 17:35:00|14860.8|14860.1|14862.1|14861.4|14864|14863.3|14860.4|14859.7|129
1752774000000|2025-07-17 17:40:00|14862.3|14861.6|14863|14862.3|14865.6|14864.9|14861.5|14860.8|161
1752774300000|2025-07-17 17:45:00|14863.1|14862.4|14866.2|14865.5|14866.9|14866.2|14862.4|14861.5|152
1752774600000|2025-07-17 17:50:00|14866.3|14865.6|14865.9|14865.2|14867.9|14867.2|14865.2|14864.5|137
1752774900000|2025-07-17 17:55:00|14866|14865.3|14866.1|14865.4|14867.3|14866.6|14864.6|14863.9|147
1752775200000|2025-07-17 18:00:00|14866|14865.3|14869|14868.3|14870.2|14869.2|14865.9|14865.2|186
1752775500000|2025-07-17 18:05:00|14869.2|14868.5|14866.4|14865.7|14869.3|14868.6|14864.5|14863.8|154
1752775800000|2025-07-17 18:10:00|14866.6|14865.9|14866.6|14865.9|14867.3|14866.6|14865.1|14864.4|71
1752776100000|2025-07-17 18:15:00|14866.7|14866|14871.1|14870.4|14871.4|14870.4|14865.9|14865.2|142
1752776400000|2025-07-17 18:20:00|14871|14870.3|14873.5|14872.8|14875.2|14874.5|14871|14870.3|153
1752776700000|2025-07-17 18:25:00|14873.6|14872.9|14873.9|14873.2|14874.5|14873.6|14872.7|14871.7|168
1752777000000|2025-07-17 18:30:00|14874|14873.3|14874.8|14874.1|14875.7|14875|14873.6|14872.9|148
1752777300000|2025-07-17 18:35:00|14874.5|14873.8|14870|14869.3|14875.1|14874.4|14869.9|14869.2|119
1752777600000|2025-07-17 18:40:00|14870.2|14869.5|14870.2|14869.5|14872.4|14871.6|14869.3|14868.4|149
1752777900000|2025-07-17 18:45:00|14870.4|14869.7|14871.5|14870.8|14871.9|14871.2|14868|14867|106
1752778200000|2025-07-17 18:50:00|14872.6|14871.9|14871.6|14870.9|14873.8|14873.1|14871|14870|122
1752778500000|2025-07-17 18:55:00|14871.4|14870.7|14873|14872.3|14874.3|14873.6|14870.1|14869.4|165
1752778800000|2025-07-17 19:00:00|14872.9|14872.2|14873.4|14872.7|14875.8|14875|14871.6|14870.6|153
1752779100000|2025-07-17 19:05:00|14873.5|14872.8|14867.2|14866.2|14873.5|14872.8|14867.1|14866.1|123
1752779400000|2025-07-17 19:10:00|14866.8|14865.8|14867.4|14866.4|14867.6|14866.6|14865.2|14864.2|147
1752779700000|2025-07-17 19:15:00|14867.9|14866.9|14862.8|14862.1|14867.9|14866.9|14861.9|14861.2|174
1752780000000|2025-07-17 19:20:00|14862.9|14862.2|14865.8|14864.8|14866.3|14865.3|14862.9|14862.2|194
1752780300000|2025-07-17 19:25:00|14865.6|14864.9|14864.9|14864.2|14866.5|14865.5|14864.5|14863.7|146
1752780600000|2025-07-17 19:30:00|14864.8|14864.1|14863.9|14862.9|14865.7|14865|14862.5|14861.5|148
1752780900000|2025-07-17 19:35:00|14863.4|14862.7|14862|14861|14863.4|14862.7|14860.3|14859.6|126
1752781200000|2025-07-17 19:40:00|14862.1|14861.1|14858.9|14857.9|14862.4|14861.4|14858.7|14857.7|130
1752781500000|2025-07-17 19:45:00|14859.1|14858.1|14859.6|14858.6|14861.2|14860.2|14858.7|14857.7|103
1752781800000|2025-07-17 19:50:00|14859.5|14858.5|14856.7|14856|14859.6|14858.6|14855.7|14854.7|154
1752782100000|2025-07-17 19:55:00|14856.2|14855.5|14859.7|14858.7|14859.8|14858.8|14856.2|14855.5|158
1752782400000|2025-07-17 20:00:00|14859.8|14858.8|14858.7|14857.7|14860.1|14859.1|14856.2|14855.2|145
1752782700000|2025-07-17 20:05:00|14858.4|14857.4|14858.3|14857.3|14858.4|14857.4|14856.3|14854.8|81
1752783000000|2025-07-17 20:10:00|14858.6|14857.6|14859.7|14858.7|14859.9|14858.9|14858.1|14856.7|52
1752783300000|2025-07-17 20:15:00|14859.8|14858.8|14858.2|14857.2|14860.4|14858.9|14857.8|14856.8|56
1752783600000|2025-07-17 20:20:00|14858|14857|14859.2|14858.2|14859.4|14858.4|14857|14855.6|56
1752783900000|2025-07-17 20:25:00|14859.4|14858.4|14858|14857|14861.5|14860.5|14857.7|14856.7|91
1752784200000|2025-07-17 20:30:00|14857.8|14856.8|14859.8|14858.8|14860.6|14859.6|14857|14856|68
1752784500000|2025-07-17 20:35:00|14859.7|14858.7|14858.9|14857.9|14862.2|14861.2|14858.8|14857.8|86
1752784800000|2025-07-17 20:40:00|14858.8|14857.8|14857.8|14856.8|14859.9|14858.9|14857.1|14855.9|115
1752785100000|2025-07-17 20:45:00|14857.9|14856.9|14859.4|14858.4|14859.7|14858.5|14857.6|14856.2|76
1752785400000|2025-07-17 20:50:00|14859.8|14858.8|14860.8|14859.8|14861.7|14860.7|14859.8|14858.8|84
1752785700000|2025-07-17 20:55:00|14861.4|14859.4|14862.7|14855.7|14865|14860.1|14861.4|14855.7|146
1752786000000|2025-07-17 21:00:00|14862.6|14855.6|14862.5|14855.5|14863|14856|14862.5|14855.5|5
1752786300000|2025-07-17 21:05:00|14862.2|14855.2|14862.2|14855.2|14862.2|14855.2|14861.9|14854.9|4
1752786600000|2025-07-17 21:10:00|14861.8|14854.8|14861.8|14854.8|14861.8|14854.8|14861.8|14854.8|1
1752786900000|2025-07-17 21:15:00|14861.9|14854.9|14861.9|14854.9|14861.9|14854.9|14861.8|14854.8|3
1752787200000|2025-07-17 21:20:00|14860|14853|14862.7|14855.7|14862.8|14855.8|14859.9|14852.9|10
1752787500000|2025-07-17 21:25:00|14862.8|14855.8|14863.8|14856.8|14863.8|14856.8|14862.8|14855.8|13
1752787800000|2025-07-17 21:30:00|14863.7|14856.7|14861.6|14854.6|14863.9|14856.9|14861.6|14854.6|9
1752788100000|2025-07-17 21:35:00|14861.5|14854.5|14861.2|14854.2|14861.5|14854.5|14861.2|14854.2|6
1752788700000|2025-07-17 21:45:00|14861|14854|14861.2|14854.2|14861.5|14854.5|14861|14854|13
1752789000000|2025-07-17 21:50:00|14861.1|14854.1|14861.7|14854.7|14864.8|14857.8|14861|14854|9
1752789300000|2025-07-17 21:55:00|14861.5|14854.5|14857.5|14850.5|14861.6|14854.6|14857.5|14850.5|15
1752789600000|2025-07-17 22:00:00|14857.6|14850.6|14853.5|14848.7|14860.8|14853.8|14852|14845|102
1752789900000|2025-07-17 22:05:00|14853|14849.2|14850.9|14849|14853.9|14851.4|14850.7|14848.4|64
1752790200000|2025-07-17 22:10:00|14851|14849.5|14851.1|14850.1|14851.2|14850.2|14850|14848.7|39
1752790500000|2025-07-17 22:15:00|14851|14850|14856|14854.1|14856.4|14854.7|14850.8|14849.8|78
1752790800000|2025-07-17 22:20:00|14856.1|14854.3|14855.7|14854.7|14857.9|14856.4|14853.3|14852.3|94
1752791100000|2025-07-17 22:25:00|14855.5|14854.5|14854.8|14853.8|14856.8|14855.8|14854.5|14853.5|68
1752791400000|2025-07-17 22:30:00|14854.9|14853.9|14848.7|14847.7|14855|14854|14846.3|14845.2|194
1752791700000|2025-07-17 22:35:00|14848.3|14847.3|14840.8|14839.8|14848.3|14847.3|14840.1|14839.1|177
1752792000000|2025-07-17 22:40:00|14840.9|14839.9|14840.6|14839.6|14842.9|14841.9|14834.9|14833.9|193
1752792300000|2025-07-17 22:45:00|14840.4|14839.4|14835.6|14834.6|14841.4|14840.4|14832.4|14831.4|211
1752792600000|2025-07-17 22:50:00|14835.2|14834.2|14835|14834|14835.2|14834.2|14830.4|14829.4|154
1752792900000|2025-07-17 22:55:00|14834.8|14833.8|14832.5|14831.5|14834.8|14833.8|14832.3|14831|93
1752793200000|2025-07-17 23:00:00|14831.2|14830.2|14831|14829.5|14835|14834|14830.3|14829.2|157
1752793500000|2025-07-17 23:05:00|14830.5|14829.4|14829.9|14828.9|14832.3|14831.4|14829.5|14828.3|143
1752793800000|2025-07-17 23:10:00|14829.7|14828.7|14836.7|14835.7|14837.9|14836.5|14829.4|14828.4|115
1752794100000|2025-07-17 23:15:00|14836.6|14835.6|14835.2|14833.5|14840.3|14839.3|14834.2|14833.2|215
1752794400000|2025-07-17 23:20:00|14835|14833.3|14838.1|14837.1|14838.6|14837.6|14835|14833.3|135
1752794700000|2025-07-17 23:25:00|14837.7|14836.7|14836|14833.5|14838.6|14837.3|14835.4|14833.2|91
1752795000000|2025-07-17 23:30:00|14835.9|14833.2|14834.1|14833.1|14837.4|14836.1|14831.5|14830.3|168
1752795300000|2025-07-17 23:35:00|14834|14833|14834.6|14833.6|14837|14836|14833.8|14832.8|160
1752795600000|2025-07-17 23:40:00|14835.1|14833.3|14837.8|14836.8|14838.3|14837.3|14834.1|14833.1|134
1752795900000|2025-07-17 23:45:00|14838|14837|14839.5|14838.5|14841.3|14840.3|14837.8|14836.8|170
1752796200000|2025-07-17 23:50:00|14839.7|14838.7|14844.9|14843.9|14845.6|14844.6|14839.2|14838.2|251
1752796500000|2025-07-17 23:55:00|14844.8|14843.8|14845.6|14844.6|14845.8|14844.8|14842.9|14841.9|151
1752796800000|2025-07-18 00:00:00|14845.2|14844.2|14837.7|14836.7|14846.5|14845.1|14833.4|14832.4|467
1752797100000|2025-07-18 00:05:00|14837.6|14836.6|14845.2|14844.2|14849|14847.6|14834.6|14833.6|376
1752797400000|2025-07-18 00:10:00|14845.1|14844.1|14852.2|14851.2|14852.9|14851.6|14845.1|14844.1|387
1752797700000|2025-07-18 00:15:00|14852.4|14851.4|14856.1|14855.1|14857.5|14856.6|14852.4|14851.4|315
1752798000000|2025-07-18 00:20:00|14856.2|14855.2|14856|14855|14856.6|14855.8|14852.3|14850.9|232
1752798300000|2025-07-18 00:25:00|14855.9|14854.9|14856.5|14855.5|14858.6|14857.3|14853.1|14852.1|269
1752798600000|2025-07-18 00:30:00|14856.4|14855.4|14849.8|14848.8|14856.8|14855.8|14848.2|14847.4|263
1752798900000|2025-07-18 00:35:00|14849.7|14848.7|14847.6|14846.6|14854.5|14853.5|14846.9|14845.9|311
1752799200000|2025-07-18 00:40:00|14847.7|14846.7|14847.4|14846.4|14848.4|14847.4|14842.7|14842|318
1752799500000|2025-07-18 00:45:00|14847.3|14846.3|14850.1|14849.1|14850.4|14849.5|14844.9|14844|286
1752799800000|2025-07-18 00:50:00|14850.2|14849.2|14858.7|14857.7|14862.2|14861.2|14845.1|14844.1|594
1752800100000|2025-07-18 00:55:00|14858|14857|14858.8|14857.8|14863|14862|14856.2|14855.1|463
1752800400000|2025-07-18 01:00:00|14858.9|14857.9|14854.1|14853.4|14860.5|14859.5|14851.8|14851.1|327
1752800700000|2025-07-18 01:05:00|14854.2|14853.5|14853.4|14852.4|14862.8|14861.8|14853.2|14851.9|292
1752801000000|2025-07-18 01:10:00|14852.9|14851.9|14852.7|14851.7|14854|14852.8|14848.7|14847.7|278
1752801300000|2025-07-18 01:15:00|14852.6|14851.6|14857.7|14857|14859.5|14858.5|14850.7|14849.7|231
1752801600000|2025-07-18 01:20:00|14857.8|14857.1|14851.4|14850.4|14858.8|14858.1|14849.2|14847.8|304
1752801900000|2025-07-18 01:25:00|14851|14850|14852.7|14852|14853.7|14852.6|14849.2|14847.6|218
1752802200000|2025-07-18 01:30:00|14852.4|14851.7|14850.1|14849.1|14855.4|14854.3|14847.6|14845.9|300
1752802500000|2025-07-18 01:35:00|14850.3|14849.3|14850.8|14850.1|14853.1|14852.1|14848.3|14847.3|196
1752802800000|2025-07-18 01:40:00|14850.7|14850|14849.8|14848.8|14852.9|14852.2|14848.3|14847.6|154
1752803100000|2025-07-18 01:45:00|14849.7|14848.7|14842.8|14842.1|14849.9|14848.9|14838.3|14837.3|326
1752803400000|2025-07-18 01:50:00|14842.3|14841.6|14844.5|14843.8|14846|14845.3|14840.7|14840|227
1752803700000|2025-07-18 01:55:00|14845.3|14844.6|14848.7|14848|14850.2|14849.2|14842|14841|294
1752804000000|2025-07-18 02:00:00|14848.9|14848.2|14852.8|14851.8|14853.7|14853|14848.9|14848.2|257
1752804300000|2025-07-18 02:05:00|14853|14852|14853.9|14853.2|14858|14857.3|14852.7|14851.7|288
1752804600000|2025-07-18 02:10:00|14853.7|14853|14848.3|14847.6|14854.5|14853.8|14848.1|14847.4|194
1752804900000|2025-07-18 02:15:00|14848.5|14847.8|14843.4|14842.7|14849.6|14848.9|14843.2|14842.5|230
1752805200000|2025-07-18 02:20:00|14843|14842.3|14843.6|14842.9|14846.9|14846.2|14842.3|14841.6|172
1752805500000|2025-07-18 02:25:00|14843.3|14842.6|14843.7|14843|14845.6|14844.9|14841.6|14840.6|131
1752805800000|2025-07-18 02:30:00|14843.8|14843.1|14845.4|14844.7|14847.4|14846.7|14841.5|14840.8|157
1752806100000|2025-07-18 02:35:00|14845.3|14844.6|14846.6|14845.9|14847.8|14847.1|14844.2|14843.5|129
1752806400000|2025-07-18 02:40:00|14846.2|14845.5|14849.5|14848.8|14850.2|14849.3|14844.1|14843.1|147
1752806700000|2025-07-18 02:45:00|14848.9|14848.2|14847.8|14847.1|14848.9|14848.2|14845.7|14845|157
1752807000000|2025-07-18 02:50:00|14847.9|14846.8|14845.7|14845|14848.6|14847.9|14842.8|14842.1|184
1752807300000|2025-07-18 02:55:00|14846.1|14845.1|14852.5|14851.5|14853|14852.2|14845.7|14844.7|219
1752807600000|2025-07-18 03:00:00|14852.2|14851.2|14848.9|14847.9|14857.5|14856.5|14848.5|14847|298
1752807900000|2025-07-18 03:05:00|14849.5|14848.5|14853.3|14852.6|14854|14853|14848|14847|134
1752808200000|2025-07-18 03:10:00|14853.5|14852.8|14849.4|14848.4|14854|14853|14849|14848.3|131
1752808500000|2025-07-18 03:15:00|14849.5|14848.5|14852|14851|14852.1|14851.4|14848.8|14847.8|113
1752808800000|2025-07-18 03:20:00|14852.1|14851.1|14855.5|14854.5|14858.4|14857.4|14851.9|14850.9|176
1752809100000|2025-07-18 03:25:00|14855.6|14854.6|14859.8|14859.1|14861.6|14860.7|14855.5|14854.6|264
1752809400000|2025-07-18 03:30:00|14860.5|14859.8|14862.1|14861.4|14864.9|14864.2|14857.9|14857.2|371
1752809700000|2025-07-18 03:35:00|14862|14861.3|14862|14861|14863.9|14862.9|14859.2|14858.5|213
1752810000000|2025-07-18 03:40:00|14862.1|14861.1|14863.4|14862.4|14866|14865|14861.8|14860.8|260
1752810300000|2025-07-18 03:45:00|14862.7|14861.7|14863.3|14862.3|14865.5|14864.5|14860|14859|214
1752810600000|2025-07-18 03:50:00|14863.6|14862.6|14864.7|14863.7|14867.2|14866.2|14863|14862|227
1752810900000|2025-07-18 03:55:00|14864.8|14863.8|14867.2|14865.6|14868|14866.7|14864.8|14863.8|257
1752811200000|2025-07-18 04:00:00|14866.8|14865.7|14869.6|14868.9|14870.3|14869.5|14866.4|14865.4|219
1752811500000|2025-07-18 04:05:00|14869.3|14868.6|14870.7|14870|14872.8|14872.1|14867.7|14867|236
1752811800000|2025-07-18 04:10:00|14870.8|14870.1|14867.1|14866.4|14871.7|14870.9|14867.1|14866.4|162
1752812100000|2025-07-18 04:15:00|14867.2|14866.2|14869.6|14868.6|14870.2|14868.8|14864.3|14863.4|195
1752812400000|2025-07-18 04:20:00|14869.1|14868.4|14867.9|14867.2|14869.7|14868.7|14865.7|14865|146
1752812700000|2025-07-18 04:25:00|14868|14867.3|14867.8|14866.8|14869.2|14868.5|14866.5|14865.5|105
1752813000000|2025-07-18 04:30:00|14867.7|14866.7|14869.4|14868.4|14871.4|14870.7|14867.6|14866.7|125
1752813300000|2025-07-18 04:35:00|14869.5|14868.5|14869.9|14869.2|14870.5|14869.5|14868.4|14867.4|95
1752813600000|2025-07-18 04:40:00|14870|14869.3|14869.1|14868.4|14870.7|14869.8|14868.8|14867.9|106
1752813900000|2025-07-18 04:45:00|14869|14868.3|14866.9|14866.2|14869.8|14869|14866.4|14865.2|91
1752814200000|2025-07-18 04:50:00|14866.4|14865.7|14864.8|14863.8|14866.7|14866|14864.6|14863.1|106
1752814500000|2025-07-18 04:55:00|14864.7|14863.7|14867.2|14866.5|14867.8|14866.8|14861.8|14860.8|217
1752814800000|2025-07-18 05:00:00|14868|14867.3|14870.1|14869.1|14873|14872.3|14868|14867.3|224
1752815100000|2025-07-18 05:05:00|14870.3|14869.3|14868.2|14867.2|14872|14871.2|14867.6|14866.6|136
1752815400000|2025-07-18 05:10:00|14868.3|14867.3|14870.7|14870|14871.2|14870.5|14867.5|14866.5|117
1752815700000|2025-07-18 05:15:00|14870.6|14869.9|14870.4|14868.9|14871.4|14870.5|14868.9|14867.5|147
1752816000000|2025-07-18 05:20:00|14870.3|14868.7|14870.3|14869.6|14872.1|14870.9|14868|14867.1|155
1752816300000|2025-07-18 05:25:00|14870.4|14869.7|14875.8|14875.1|14877.6|14876.6|14870.3|14869.6|292
1752816600000|2025-07-18 05:30:00|14876.2|14875.5|14877.1|14876.4|14881.8|14880.5|14875.7|14875|265
1752816900000|2025-07-18 05:35:00|14877.2|14876.5|14879.4|14878.7|14880.8|14879.9|14876.8|14875.3|171
1752817200000|2025-07-18 05:40:00|14879.5|14878.8|14876.2|14875.5|14881.4|14880.4|14875|14874.1|227
1752817500000|2025-07-18 05:45:00|14876.4|14875.4|14874.2|14873.5|14879.4|14878.7|14874.2|14873.5|226
1752817800000|2025-07-18 05:50:00|14874.3|14873.6|14875.9|14874.9|14877.5|14876.8|14872.9|14872.2|210
1752818100000|2025-07-18 05:55:00|14877.2|14876.2|14876.7|14876|14879.4|14878.7|14874.4|14873.7|268
1752818400000|2025-07-18 06:00:00|14876.4|14875.7|14874.9|14873.9|14879.4|14878.7|14874.8|14873.8|283
1752818700000|2025-07-18 06:05:00|14875.1|14874.2|14874.8|14874.1|14878.2|14877.5|14872.4|14871.6|214
1752819000000|2025-07-18 06:10:00|14874.9|14874.2|14875|14874|14876.7|14876|14872.8|14872.1|165
1752819300000|2025-07-18 06:15:00|14875.2|14874.2|14873.9|14873.2|14878.3|14877.6|14872.3|14871.3|164
1752819600000|2025-07-18 06:20:00|14874|14873.3|14876|14875.3|14876.4|14875.7|14872.2|14871.3|187
1752819900000|2025-07-18 06:25:00|14876.2|14875.5|14876.8|14876.1|14877.5|14876.8|14873.6|14872.9|195
1752820200000|2025-07-18 06:30:00|14876.9|14876.2|14876.2|14875.5|14880|14879|14874.9|14874|244
1752820500000|2025-07-18 06:35:00|14876.4|14875.7|14878.2|14877.5|14878.4|14877.7|14875|14874.1|182
1752820800000|2025-07-18 06:40:00|14878.3|14877.6|14880|14879.3|14884.6|14883.6|14878.1|14877.1|303
1752821100000|2025-07-18 06:45:00|14880.4|14879.7|14880.5|14879.5|14882.5|14881.4|14878.8|14877.5|243
1752821400000|2025-07-18 06:50:00|14880.4|14879.4|14877.2|14876.2|14881.1|14880.1|14876|14875.3|220
1752821700000|2025-07-18 06:55:00|14877.5|14876.5|14874.9|14873.9|14877.6|14876.6|14869.6|14868.6|308
1752822000000|2025-07-18 07:00:00|14874.8|14873.8|14876.2|14875.5|14881.7|14880.9|14872.9|14872.2|312
1752822300000|2025-07-18 07:05:00|14876.3|14875.6|14869.8|14869.1|14876.5|14875.8|14868.5|14867.8|285
1752822600000|2025-07-18 07:10:00|14870.6|14869.9|14874.3|14873.6|14876.5|14875.5|14870.3|14869.6|262
1752822900000|2025-07-18 07:15:00|14874.4|14873.7|14876.8|14875.8|14876.8|14875.8|14865.4|14864.4|344
1752823200000|2025-07-18 07:20:00|14876.7|14875.7|14879|14878.3|14880.9|14880.2|14876.6|14875.7|269
1752823500000|2025-07-18 07:25:00|14879.1|14878.4|14880.7|14880|14884.7|14884|14878.5|14877.8|344
1752823800000|2025-07-18 07:30:00|14880.8|14880.1|14879.8|14879.1|14882.3|14881.6|14877.6|14876.6|239
1752824100000|2025-07-18 07:35:00|14880|14879.3|14886.2|14885.2|14886.6|14885.6|14880|14879.1|262
1752824400000|2025-07-18 07:40:00|14886.1|14885.4|14883.4|14882.4|14889.4|14888.4|14883|14882|271
1752824700000|2025-07-18 07:45:00|14883.3|14882.3|14884|14883.3|14885|14883.8|14881.7|14880.7|200
1752825000000|2025-07-18 07:50:00|14884.4|14883.7|14885.4|14884.7|14886.5|14885.8|14882.5|14881.8|206
1752825300000|2025-07-18 07:55:00|14886.2|14885.5|14879.3|14878.3|14886.8|14885.9|14878.8|14878.1|229
1752825600000|2025-07-18 08:00:00|14879.1|14878.1|14866.7|14866|14879.1|14878.1|14865.7|14864.7|558
1752825900000|2025-07-18 08:05:00|14866.8|14866.1|14868.4|14867.7|14870.2|14869.2|14862.5|14861.5|312
1752826200000|2025-07-18 08:10:00|14868.3|14867.6|14867|14866.3|14869.9|14869.2|14866.2|14865.5|248
1752826500000|2025-07-18 08:15:00|14867.2|14866.5|14868|14867|14872.3|14871.5|14864.9|14863.9|273
1752826800000|2025-07-18 08:20:00|14868.1|14867.1|14869.7|14868.7|14872.3|14871.3|14868.1|14867.1|227
1752827100000|2025-07-18 08:25:00|14869.8|14868.8|14866.3|14865.6|14870.2|14869.5|14864.4|14863.4|233
1752827400000|2025-07-18 08:30:00|14866.5|14865.8|14860.5|14859.8|14867.3|14866.6|14856.2|14855.3|400
1752827700000|2025-07-18 08:35:00|14859.6|14858.9|14861.3|14860.3|14862.3|14861.3|14857.4|14856.4|277
1752828000000|2025-07-18 08:40:00|14861.4|14860.4|14856.8|14856.1|14863.6|14862.6|14855.9|14855.2|250
1752828300000|2025-07-18 08:45:00|14856.9|14856.2|14851.8|14850.8|14857.7|14857|14850.7|14849.7|361
1752828600000|2025-07-18 08:50:00|14852.2|14851.2|14855.4|14854.4|14856.5|14855.5|14851.8|14850.8|190
1752828900000|2025-07-18 08:55:00|14854.7|14854|14859.3|14858.6|14861.4|14860.4|14854.7|14854|254
1752829200000|2025-07-18 09:00:00|14859.2|14858.5|14854.2|14853.5|14860.2|14859.5|14854.1|14853.2|282
1752829500000|2025-07-18 09:05:00|14854|14853.3|14855|14854|14857|14856|14852|14851|203
1752829800000|2025-07-18 09:10:00|14855.2|14854.2|14858.2|14857.2|14858.8|14857.8|14855.1|14854.1|170
1752830100000|2025-07-18 09:15:00|14858.4|14857.4|14861.8|14860.8|14862.4|14861.4|14855.9|14855.1|217
1752830400000|2025-07-18 09:20:00|14861.7|14860.7|14863.6|14862.9|14863.9|14863|14860|14859.3|171
1752830700000|2025-07-18 09:25:00|14863.5|14862.5|14866.5|14865.5|14866.5|14865.5|14863|14862.1|234
1752831000000|2025-07-18 09:30:00|14866.4|14865.4|14868.7|14867.7|14870.5|14869.7|14865.8|14864.8|220
1752831300000|2025-07-18 09:35:00|14868.8|14867.8|14867|14866.3|14869.5|14868.5|14865.1|14864.3|154
1752831600000|2025-07-18 09:40:00|14867.1|14866|14872.5|14871.8|14872.5|14871.8|14867.1|14866|195
1752831900000|2025-07-18 09:45:00|14872.1|14871.4|14872.5|14871.8|14872.9|14872.2|14869.7|14869|202
1752832200000|2025-07-18 09:50:00|14872.7|14872|14867.1|14866.1|14873.1|14872.4|14866.9|14865.9|170
1752832500000|2025-07-18 09:55:00|14867.6|14866.6|14871.5|14870.8|14873|14872|14867.6|14866.6|164
1752832800000|2025-07-18 10:00:00|14871.6|14870.9|14863.4|14862.4|14872.6|14871.9|14862.8|14861.8|256
1752833100000|2025-07-18 10:05:00|14863.3|14862.3|14863.2|14862.5|14863.7|14863|14858.5|14857.5|236
1752833400000|2025-07-18 10:10:00|14862.9|14862.2|14858|14857|14863.9|14863|14855.8|14854.8|216
1752833700000|2025-07-18 10:15:00|14857.9|14856.9|14855.3|14854.6|14859.9|14859|14854.2|14853.5|213
1752834000000|2025-07-18 10:20:00|14855.6|14854.9|14855.8|14854.8|14858.9|14858.2|14855|14854.2|137
1752834300000|2025-07-18 10:25:00|14855.7|14854.7|14859.8|14858.8|14860.4|14859.4|14855.6|14854.6|166
1752834600000|2025-07-18 10:30:00|14859.9|14858.9|14857.8|14857.1|14860.9|14859.9|14857.8|14857.1|121
1752834900000|2025-07-18 10:35:00|14858.2|14857.5|14853.7|14853|14860.1|14859.2|14853.4|14852.5|158
1752835200000|2025-07-18 10:40:00|14853.9|14853.2|14857.3|14855.7|14858.6|14857.6|14853.6|14852.8|202
1752835500000|2025-07-18 10:45:00|14857.4|14855.8|14860.3|14859.3|14861.1|14860.1|14856.9|14855.7|115
1752835800000|2025-07-18 10:50:00|14860.5|14859|14859.3|14858.3|14862.4|14861.4|14857.2|14856.5|183
1752836100000|2025-07-18 10:55:00|14859.6|14858.6|14853|14852|14860.7|14859.7|14850.1|14848.8|299
1752836400000|2025-07-18 11:00:00|14853.1|14852.1|14854.8|14853.8|14856|14855|14850.4|14849.4|275
1752836700000|2025-07-18 11:05:00|14854|14853.3|14853.2|14852.2|14854.5|14853.5|14851.1|14850.3|208
1752837000000|2025-07-18 11:10:00|14853|14852.3|14851.9|14851.2|14853.3|14852.5|14849.3|14848.3|222
1752837300000|2025-07-18 11:15:00|14851.8|14851.1|14854.3|14853.6|14856.9|14855.9|14851.4|14850.4|185
1752837600000|2025-07-18 11:20:00|14854.2|14853.5|14857.4|14856.4|14858.9|14857.9|14853.8|14852.8|220
1752837900000|2025-07-18 11:25:00|14857.5|14856.5|14853.5|14852.5|14859|14858|14853.5|14852.5|218
1752838200000|2025-07-18 11:30:00|14853.4|14852.4|14849.4|14848.4|14853.7|14852.4|14846.1|14845.1|280
1752838500000|2025-07-18 11:35:00|14849.8|14848.8|14849.5|14848.8|14852.1|14851.4|14848|14847|159
1752838800000|2025-07-18 11:40:00|14849.6|14848.9|14848.3|14847.6|14850.3|14849.3|14846.7|14846|170
1752839100000|2025-07-18 11:45:00|14848.5|14847.8|14848|14847.3|14850.9|14850.2|14847.6|14846.9|192
1752839400000|2025-07-18 11:50:00|14847.7|14846.7|14852.8|14851.8|14853.1|14852.1|14845.6|14844.6|207
1752839700000|2025-07-18 11:55:00|14852.9|14851.9|14851|14850.3|14853.9|14853.2|14850.7|14849.7|245
1752840000000|2025-07-18 12:00:00|14851.1|14850.4|14849.5|14848.5|14853.2|14852.5|14846|14845|320
1752840300000|2025-07-18 12:05:00|14849.7|14848.7|14843.6|14842.9|14849.8|14848.8|14841.2|14840.5|343
1752840600000|2025-07-18 12:10:00|14843.5|14842.8|14838.4|14837.4|14843.8|14843.1|14836.4|14835.7|426
1752840900000|2025-07-18 12:15:00|14838.2|14837.2|14837.6|14836.9|14841.3|14840.6|14835.9|14835.2|360
1752841200000|2025-07-18 12:20:00|14837.5|14836.8|14838.1|14837.4|14838.1|14837.4|14832.4|14831.7|346
1752841500000|2025-07-18 12:25:00|14838.2|14837.5|14843.9|14840.8|14845.5|14844.8|14838.2|14837.5|265
1752841800000|2025-07-18 12:30:00|14843.3|14840.5|14846.2|14845.2|14847.6|14846.9|14837.8|14836.8|397
1752842100000|2025-07-18 12:35:00|14846.3|14845.3|14841.7|14841|14848.3|14847.3|14841.1|14840.4|300
1752842400000|2025-07-18 12:40:00|14841.4|14840.7|14839.3|14838.3|14843.4|14842.5|14837.2|14836.3|397
1752842700000|2025-07-18 12:45:00|14839.2|14838.2|14843.5|14842.8|14845.4|14844.7|14838.9|14837.9|262
1752843000000|2025-07-18 12:50:00|14843.4|14842.7|14844.9|14844.2|14845.8|14845.1|14840.5|14839.8|250
1752843300000|2025-07-18 12:55:00|14844.8|14844.1|14836.8|14835.8|14850.3|14849.6|14836.5|14835.5|427
1752843600000|2025-07-18 13:00:00|14836.7|14835.7|14838.8|14838.1|14843.8|14842.8|14834.4|14833.4|417
1752843900000|2025-07-18 13:05:00|14838.6|14837.9|14843.6|14842.9|14847.5|14846.8|14838.3|14837.6|251
1752844200000|2025-07-18 13:10:00|14843.3|14842.6|14837.8|14837.1|14843.3|14842.6|14836.5|14835.8|293
1752844500000|2025-07-18 13:15:00|14837.9|14837.2|14833.3|14832.6|14841.5|14840.5|14833|14832.3|293
1752844800000|2025-07-18 13:20:00|14833.2|14832.5|14823.2|14821.7|14833.7|14833|14819.4|14818.7|694
1752845100000|2025-07-18 13:25:00|14823.3|14822.2|14829.7|14829|14831.3|14830.3|14821.9|14820.9|575
1752845400000|2025-07-18 13:30:00|14829.6|14828.9|14839.1|14838.1|14843.4|14842.7|14827.8|14826.8|649
1752845700000|2025-07-18 13:35:00|14839|14838|14841.9|14841.2|14842.8|14842.1|14835.1|14834.3|426
1752846000000|2025-07-18 13:40:00|14841.8|14841.1|14837|14836|14842.6|14841.8|14835.4|14834.4|357
1752846300000|2025-07-18 13:45:00|14836.9|14835.9|14842.6|14841.6|14843.4|14842.4|14836.1|14834.9|381
1752846600000|2025-07-18 13:50:00|14842.3|14841.3|14835.6|14834.6|14842.5|14841.5|14833.3|14832.3|475
1752846900000|2025-07-18 13:55:00|14835.4|14834.4|14829.6|14824.8|14836.6|14835.6|14825.7|14824.3|399
1752847200000|2025-07-18 14:00:00|14828.5|14822.5|14828.6|14827.6|14832.1|14831.1|14820.7|14818.1|575
1752847500000|2025-07-18 14:05:00|14828.7|14827.7|14836.5|14835.8|14836.5|14835.8|14818.7|14818|647
1752847800000|2025-07-18 14:10:00|14836.6|14835.9|14840.5|14839.8|14842.4|14841.4|14832.4|14831.7|491
1752848100000|2025-07-18 14:15:00|14840.6|14839.9|14847.6|14846.6|14848.7|14847.9|14840.6|14839.9|576
1752848400000|2025-07-18 14:20:00|14847.7|14846.7|14843.2|14842.5|14847.9|14847|14842.1|14841.1|390
1752848700000|2025-07-18 14:25:00|14843.3|14842.6|14844|14843.3|14847.7|14846.8|14840.9|14840.2|458
1752849000000|2025-07-18 14:30:00|14844.2|14843.5|14839.9|14839.2|14844.6|14843.8|14838.5|14837.8|407
1752849300000|2025-07-18 14:35:00|14839.7|14839|14846.9|14845.9|14851.1|14850.1|14839.6|14838.9|454
1752849600000|2025-07-18 14:40:00|14847|14846|14847|14846.3|14847.3|14846.6|14842.5|14841.8|378
1752849900000|2025-07-18 14:45:00|14847.1|14846.1|14843|14841.5|14847.7|14847|14840.9|14839.7|445
1752850200000|2025-07-18 14:50:00|14843.2|14841.6|14846.5|14845.8|14848.9|14848.2|14843.2|14841.6|411
1752850500000|2025-07-18 14:55:00|14846.8|14846.1|14848.3|14847.6|14852.3|14851.6|14846.8|14846.1|489
1752850800000|2025-07-18 15:00:00|14848.2|14847.5|14849.4|14848.4|14852.4|14851.6|14846.1|14845.4|450
1752851100000|2025-07-18 15:05:00|14848.8|14847.8|14846.2|14845.5|14854.5|14853.5|14845.4|14844.7|437
1752851400000|2025-07-18 15:10:00|14845.9|14845.2|14845|14844.3|14847.9|14846.9|14839.1|14838.1|439
1752851700000|2025-07-18 15:15:00|14845.1|14844.4|14839.7|14838.7|14845.2|14844.5|14837.3|14836.2|363
1752852000000|2025-07-18 15:20:00|14839.8|14838.8|14837.4|14836.4|14843.2|14841.6|14836.8|14836.1|289
1752852300000|2025-07-18 15:25:00|14837.5|14836.5|14842.8|14841.8|14843.1|14842.2|14837.4|14836.4|249
1752852600000|2025-07-18 15:30:00|14843|14842|14844.8|14844.1|14849.3|14847.9|14842.8|14841.8|333
1752852900000|2025-07-18 15:35:00|14845.7|14844.7|14847.4|14846.7|14847.4|14846.7|14843.6|14842.9|230
1752853200000|2025-07-18 15:40:00|14847.5|14846.8|14849.7|14849|14851.4|14850.7|14846.3|14845.6|244
1752853500000|2025-07-18 15:45:00|14850|14849.3|14852.3|14851.3|14854.4|14853.7|14847.1|14846.4|257
1752853800000|2025-07-18 15:50:00|14852.2|14851.2|14853.1|14852.4|14856.5|14855.5|14851.4|14850.5|251
1752854100000|2025-07-18 15:55:00|14853.3|14852.6|14855.7|14855|14856.7|14856|14853.3|14852.6|246
1752854400000|2025-07-18 16:00:00|14855.6|14854.9|14856.8|14856.1|14857.6|14856.6|14851.2|14850.4|232
1752854700000|2025-07-18 16:05:00|14856.9|14856.2|14860.8|14860.1|14861.4|14860.4|14855.8|14855.1|241
1752855000000|2025-07-18 16:10:00|14860.9|14860.2|14862.6|14861.6|14862.6|14861.7|14858.9|14858.1|190
1752855300000|2025-07-18 16:15:00|14862.4|14861.4|14864.9|14864.2|14865.7|14865|14860.3|14859.6|202
1752855600000|2025-07-18 16:20:00|14865|14864.3|14869.6|14868.6|14870.6|14869.9|14862.1|14861.4|433
1752855900000|2025-07-18 16:25:00|14869.5|14868.5|14865.8|14864.8|14869.9|14868.9|14864.3|14863.3|361
1752856200000|2025-07-18 16:30:00|14864.9|14863.9|14861.3|14860.3|14865.1|14864.1|14859.9|14858.9|226
1752856500000|2025-07-18 16:35:00|14861.2|14860.2|14865.3|14864.3|14865.8|14864.8|14860.1|14859.1|185
1752856800000|2025-07-18 16:40:00|14865.2|14864.2|14867.5|14866.5|14871.7|14870.7|14864.9|14863.9|316
1752857100000|2025-07-18 16:45:00|14867.4|14866.4|14869.6|14868.6|14871.6|14870.6|14867.4|14866.4|209
1752857400000|2025-07-18 16:50:00|14869.5|14868.5|14868.4|14867.7|14873.4|14872.4|14866.9|14865.9|224
1752857700000|2025-07-18 16:55:00|14868.8|14868.1|14869.1|14868.4|14870.7|14869.7|14867.6|14866.6|212
1752858000000|2025-07-18 17:00:00|14869.3|14868.6|14868.2|14867.2|14871.3|14870.5|14865.9|14864.9|249
1752858300000|2025-07-18 17:05:00|14868.3|14867.3|14870|14869|14870.4|14869.4|14867.5|14866.5|186
1752858600000|2025-07-18 17:10:00|14869.9|14868.9|14873.5|14872.5|14873.7|14872.7|14868.4|14867.4|189
1752858900000|2025-07-18 17:15:00|14873.6|14872.6|14870.6|14869.6|14874.4|14873.4|14869.3|14868.3|230
1752859200000|2025-07-18 17:20:00|14870.5|14869.5|14872.2|14871.5|14875.4|14874.4|14870|14869|169
1752859500000|2025-07-18 17:25:00|14872.3|14871.2|14874.4|14873.4|14875.6|14874.6|14872.1|14871.1|176
1752859800000|2025-07-18 17:30:00|14874.5|14873.5|14876.9|14875.9|14878|14877|14874.4|14873.5|212
1752860100000|2025-07-18 17:35:00|14877|14876|14878|14877|14880.5|14879.5|14876|14875|160
1752860400000|2025-07-18 17:40:00|14878.1|14877.1|14877.5|14876.5|14878.9|14877.9|14877.4|14876.4|111
1752860700000|2025-07-18 17:45:00|14877.6|14876.6|14878.2|14876.6|14878.7|14877.7|14877.2|14876.1|129
1752861000000|2025-07-18 17:50:00|14877.8|14876.8|14875.5|14874.5|14879.4|14878.4|14874.2|14872.9|112
1752861300000|2025-07-18 17:55:00|14875.4|14874.4|14871.7|14870.7|14875.4|14874.4|14870.1|14869|232
1752861600000|2025-07-18 18:00:00|14871.9|14870.9|14871.9|14870.9|14872.6|14871.8|14870.4|14868.9|133
1752861900000|2025-07-18 18:05:00|14872|14871|14874.4|14873.4|14874.8|14873.5|14871.3|14870.3|82
1752862200000|2025-07-18 18:10:00|14874.5|14872.9|14876.1|14875.1|14876.8|14875.8|14873.5|14872.1|117
1752862500000|2025-07-18 18:15:00|14876|14875|14875.1|14874.1|14876.7|14875.7|14874.5|14873.5|121
1752862800000|2025-07-18 18:20:00|14875.2|14874.2|14875|14874|14876.8|14875.8|14874.4|14873.4|97
1752863100000|2025-07-18 18:25:00|14875.1|14874.1|14873.7|14872.7|14876.4|14875.4|14873.2|14872.2|112
1752863400000|2025-07-18 18:30:00|14873.6|14872.6|14875.4|14874.4|14878.1|14877.1|14873.4|14872.4|163
1752863700000|2025-07-18 18:35:00|14875.5|14874.5|14875.9|14874.9|14877.8|14876.8|14875.5|14874.5|89
1752864000000|2025-07-18 18:40:00|14876|14875|14876.8|14875.8|14877.9|14876.9|14876|14875|75
1752864300000|2025-07-18 18:45:00|14877|14876|14875|14873.1|14878.1|14877.1|14874.5|14872.6|78
1752864600000|2025-07-18 18:50:00|14874.8|14873.2|14876.2|14875.2|14879.1|14878.1|14874.2|14872.9|133
1752864900000|2025-07-18 18:55:00|14876.3|14875.3|14877.4|14876.4|14878.2|14877.2|14875.1|14874.3|112
1752865200000|2025-07-18 19:00:00|14877.7|14876.7|14879.2|14878.2|14879.2|14878.2|14875.8|14874.8|110
1752865500000|2025-07-18 19:05:00|14878.9|14877.9|14877.9|14876.9|14879.3|14878.3|14877.7|14876.7|59
1752865800000|2025-07-18 19:10:00|14878|14877|14877.9|14876.9|14879.9|14878.9|14876.7|14875.7|107
1752866100000|2025-07-18 19:15:00|14878.1|14877.1|14875.4|14874.4|14878.4|14877.4|14875.4|14874.4|118
1752866400000|2025-07-18 19:20:00|14875.5|14874.5|14877|14876|14877.7|14876.7|14874.8|14873.8|102
1752866700000|2025-07-18 19:25:00|14876.7|14875.7|14877.5|14876.5|14878.9|14877.9|14876.7|14875.7|77
1752867000000|2025-07-18 19:30:00|14877.6|14876.6|14879.1|14878.1|14881.1|14880.1|14876.9|14875.9|115
1752867300000|2025-07-18 19:35:00|14879|14878|14880|14879|14880.1|14879.1|14877.8|14876.8|79
1752867600000|2025-07-18 19:40:00|14879.8|14878.8|14877|14876|14880.2|14879.2|14876.9|14875.9|80
1752867900000|2025-07-18 19:45:00|14876.9|14875.9|14879.4|14878.4|14880.6|14879.6|14876.3|14875.3|117
1752868200000|2025-07-18 19:50:00|14879.3|14878.3|14878.5|14877.5|14879.7|14878.7|14877.9|14876.9|76
1752868500000|2025-07-18 19:55:00|14878.3|14877.3|14875.3|14874.3|14879.2|14878.2|14873.9|14872.9|138
1752868800000|2025-07-18 20:00:00|14875.2|14874.2|14870.8|14869.8|14875.2|14874.2|14870.8|14869.8|139
1752869100000|2025-07-18 20:05:00|14870.7|14869.7|14872.3|14871.3|14872.6|14871.6|14870.5|14869.5|58
1752869400000|2025-07-18 20:10:00|14872.4|14871.4|14876.3|14875.3|14877.3|14876.3|14872.4|14871.4|139
1752869700000|2025-07-18 20:15:00|14875.4|14874.4|14872.3|14871.3|14876|14875|14872.2|14871.2|88
1752870000000|2025-07-18 20:20:00|14872.5|14871.5|14873.9|14872.9|14875.2|14874.2|14872.2|14871.2|172
1752870300000|2025-07-18 20:25:00|14874.1|14873.1|14874.7|14873.7|14875.2|14874.2|14874|14873|78
1752870600000|2025-07-18 20:30:00|14874.5|14873.5|14875.8|14874.8|14876.7|14875.7|14874.4|14873.4|88
1752870900000|2025-07-18 20:35:00|14875.9|14874.9|14876.6|14875.6|14876.6|14875.6|14875.5|14874.5|84
1752871200000|2025-07-18 20:40:00|14876.7|14875.7|14876.8|14875.8|14878.4|14877.4|14874.9|14873.9|142
1752871500000|2025-07-18 20:45:00|14876.9|14875.9|14881|14880|14882.7|14881.7|14876.5|14875.5|165
1752871800000|2025-07-18 20:50:00|14881.1|14880.1|14884.4|14883.4|14884.4|14883.4|14880.8|14879.8|179
1752872100000|2025-07-18 20:55:00|14886.8|14881|14885.6|14878.6|14887.7|14883.3|14885.3|14878.5|157
1753041600000|2025-07-20 20:00:00|14789|14782.1|14788.5|14781.9|14790.1|14783.5|14781.6|14774.9|36
1753041900000|2025-07-20 20:05:00|14790.5|14783.9|14799.4|14792.6|14801|14793.7|14789.8|14781.1|36
1753042200000|2025-07-20 20:10:00|14800.4|14793.1|14808.9|14802.3|14810.4|14803.8|14794.2|14785.7|38
1753042500000|2025-07-20 20:15:00|14808.4|14801.7|14791.1|14783.6|14808.4|14801.7|14789.9|14783.1|38
1753042800000|2025-07-20 20:20:00|14793|14784.9|14796.9|14785.7|14796.9|14787.7|14792.9|14784.5|10
1753043100000|2025-07-20 20:25:00|14792.2|14789|14795.4|14785.7|14796.6|14789|14785.9|14779.1|15
1753043400000|2025-07-20 20:30:00|14796.6|14785|14796.8|14784.8|14796.8|14785|14795.4|14784.8|7
1753043700000|2025-07-20 20:35:00|14800.6|14788.6|14801.5|14789.5|14801.5|14791.9|14797.4|14785.6|18
1753044000000|2025-07-20 20:40:00|14802.2|14790.2|14792.8|14781.7|14802.2|14793.1|14788.9|14780.3|45
1753044300000|2025-07-20 20:45:00|14793.3|14781.6|14797.4|14790.8|14801.8|14791.5|14793.3|14781.6|26
1753044600000|2025-07-20 20:50:00|14799|14792.4|14798.2|14791.6|14801.1|14793.7|14798.2|14791.6|5
1753044900000|2025-07-20 20:55:00|14798.7|14791.1|14798.2|14789.1|14802.4|14791.4|14798.2|14789.1|10
1753045200000|2025-07-20 21:00:00|14797.2|14788.1|14801.5|14794.5|14802|14795.5|14797|14784.5|19
1753045500000|2025-07-20 21:05:00|14804|14797|14800.5|14795.5|14806.5|14800|14800.5|14794.7|34
1753045800000|2025-07-20 21:10:00|14800.8|14795.2|14804.9|14797.9|14804.9|14797.9|14800.8|14794.5|5
1753046100000|2025-07-20 21:15:00|14805|14798|14806.1|14800.9|14806.5|14800.9|14801.5|14794.5|26
1753046400000|2025-07-20 21:20:00|14806|14801|14807|14800|14807|14801|14806|14800|5
1753046700000|2025-07-20 21:25:00|14806.9|14800.1|14810.7|14805.2|14810.7|14805.2|14804.9|14800|21
1753047000000|2025-07-20 21:30:00|14811|14804.9|14810.5|14804.5|14811.5|14805.5|14809.9|14804.5|12
1753047300000|2025-07-20 21:35:00|14810.2|14804.8|14812.8|14805.8|14813.2|14806.2|14808.2|14802.7|12
1753047600000|2025-07-20 21:40:00|14813.2|14806.2|14815.2|14808.2|14815.2|14808.2|14812.8|14805.8|48
1753047900000|2025-07-20 21:45:00|14815.3|14808.3|14824|14817|14824|14817|14814.5|14807.5|21
1753048200000|2025-07-20 21:50:00|14822.2|14820.2|14826.3|14819.3|14829.6|14822.6|14820.9|14816.7|65
1753048500000|2025-07-20 21:55:00|14826.2|14819.2|14823.8|14817.3|14826.3|14819.3|14816|14809|87
1753048800000|2025-07-20 22:00:00|14824|14817|14844.3|14837.3|14850.7|14843.7|14824|14817|301
1753049100000|2025-07-20 22:05:00|14843.8|14837.8|14837.2|14834.1|14845.3|14839.3|14836|14830.4|192
1753049400000|2025-07-20 22:10:00|14837|14833.9|14843.2|14838.2|14845.8|14842.5|14836.9|14833.8|201
1753049700000|2025-07-20 22:15:00|14845.2|14842|14859.6|14856.8|14865.1|14860.4|14844|14840.7|684
1753050000000|2025-07-20 22:20:00|14859.1|14856.7|14856.9|14852.2|14865.2|14862.3|14856|14851.4|278
1753050300000|2025-07-20 22:25:00|14856.6|14851.9|14862.3|14860.4|14864.2|14860.8|14854.7|14851.1|269
1753050600000|2025-07-20 22:30:00|14862.1|14860.2|14860.1|14858.6|14863.2|14861.3|14858.3|14856.7|183
1753050900000|2025-07-20 22:35:00|14859.7|14858.5|14859.8|14858|14862.2|14860.3|14858.1|14856.9|154
1753051200000|2025-07-20 22:40:00|14859.7|14858.1|14859.7|14857.9|14866.8|14865.2|14859|14857.4|189
1753051500000|2025-07-20 22:45:00|14859.9|14857.8|14862.5|14860.9|14864.4|14862.7|14857.2|14855.9|270
1753051800000|2025-07-20 22:50:00|14862.6|14861|14859.3|14858.3|14863.9|14862.3|14858.3|14856.9|160
1753052100000|2025-07-20 22:55:00|14859.1|14858.1|14859.5|14857.9|14862.2|14861.2|14858.3|14856.6|124
1753052400000|2025-07-20 23:00:00|14859.3|14857.7|14863|14862|14863.5|14862.5|14854.4|14853.4|230
1753052700000|2025-07-20 23:05:00|14862.9|14861.9|14860.6|14859.6|14865.2|14863.6|14860.6|14859.6|118
1753053000000|2025-07-20 23:10:00|14860.7|14859.7|14863.3|14862.3|14866.6|14865.6|14860.4|14859.4|120
1753053300000|2025-07-20 23:15:00|14862.9|14861.9|14850.7|14849.7|14862.9|14861.9|14850.1|14849.1|153
1753053600000|2025-07-20 23:20:00|14850.8|14849.8|14846.2|14845.2|14852.3|14851.3|14844|14843|231
1753053900000|2025-07-20 23:25:00|14846.1|14845.1|14843.1|14842.1|14847.4|14846.4|14838.1|14836.3|218
1753054200000|2025-07-20 23:30:00|14843.3|14842.3|14847|14846|14847.2|14846.2|14841.3|14840.3|190
1753054500000|2025-07-20 23:35:00|14847.1|14846.1|14849.1|14848.1|14849.2|14848.2|14843|14842|179
1753054800000|2025-07-20 23:40:00|14848.5|14847.5|14849.2|14848.2|14854.8|14853.5|14844.6|14843.6|211
1753055100000|2025-07-20 23:45:00|14849.4|14848.4|14854.4|14853.4|14856.4|14855.4|14849|14848|206
1753055400000|2025-07-20 23:50:00|14853.7|14852.7|14844.6|14843.6|14855.4|14854.4|14843.6|14842.6|199
1753055700000|2025-07-20 23:55:00|14844.5|14843.5|14846.5|14845.5|14847.3|14845.8|14841.7|14840.2|214
1753056000000|2025-07-21 00:00:00|14846.1|14845.1|14834.8|14833.8|14850.1|14848.3|14832.9|14831.7|386
1753056300000|2025-07-21 00:05:00|14834.6|14833.6|14836.2|14835.2|14838.6|14837|14831.5|14829.8|357
1753056600000|2025-07-21 00:10:00|14836.3|14835.3|14828.2|14827.2|14836.8|14835.8|14827.8|14826.8|309
1753056900000|2025-07-21 00:15:00|14828.3|14827.3|14828.9|14827.9|14830.8|14829.8|14824.5|14823.2|355
1753057200000|2025-07-21 00:20:00|14828.2|14827.2|14831.3|14830.3|14832.7|14831.7|14827|14826.2|185
1753057500000|2025-07-21 00:25:00|14831.2|14830.2|14829.9|14828|14833.5|14831.9|14829.3|14828|189
1753057800000|2025-07-21 00:30:00|14829.8|14828.1|14833.9|14832.3|14835.3|14834.3|14829.6|14828.1|237
1753058100000|2025-07-21 00:35:00|14833.6|14832|14838.6|14837.6|14840.9|14839.6|14833.6|14832|285
1753058400000|2025-07-21 00:40:00|14838.9|14837.9|14840.9|14839.9|14843|14842.3|14837.8|14836.4|232
1753058700000|2025-07-21 00:45:00|14840.7|14839.7|14831.2|14830.5|14841|14840|14830.3|14829.3|282
1753059000000|2025-07-21 00:50:00|14831.1|14830.4|14831|14830|14836.3|14834.8|14829.5|14828.5|282
1753059300000|2025-07-21 00:55:00|14830.6|14829.6|14838.9|14837.9|14841|14839.4|14830.2|14829.2|310
1753059600000|2025-07-21 01:00:00|14839.5|14838.5|14846.9|14845.9|14848.2|14847.2|14839.5|14838.5|327
1753059900000|2025-07-21 01:05:00|14846.6|14845.6|14844.5|14842.6|14848.9|14847.9|14843.1|14842.1|282
1753060200000|2025-07-21 01:10:00|14843.4|14841.5|14838.2|14837.2|14844.5|14843.5|14837.2|14835.5|260
1753060500000|2025-07-21 01:15:00|14838.4|14837.4|14844.7|14843.7|14847|14846|14833.7|14832.7|280
1753060800000|2025-07-21 01:20:00|14844.8|14843.8|14845.9|14844.9|14846.8|14845.8|14842.6|14841.6|172
1753061100000|2025-07-21 01:25:00|14846.1|14845.1|14844.6|14843.6|14848.2|14847.2|14842|14841|207
1753061400000|2025-07-21 01:30:00|14844.5|14843.5|14846.6|14845.6|14850.8|14849.8|14842.9|14841.9|243
1753061700000|2025-07-21 01:35:00|14846.1|14845.1|14847.3|14846.3|14850.2|14849.2|14843.8|14842.9|202
1753062000000|2025-07-21 01:40:00|14847.4|14846.4|14849.9|14848.9|14849.9|14848.9|14844.5|14843.5|197
1753062300000|2025-07-21 01:45:00|14850|14849|14847.4|14846.4|14853.9|14852.9|14847.4|14846.4|261
1753062600000|2025-07-21 01:50:00|14847.3|14846.3|14853|14852|14854.7|14853.7|14847.3|14846.3|221
1753062900000|2025-07-21 01:55:00|14853.1|14852.1|14852.3|14851.3|14854|14853|14850.3|14849.3|162
1753063200000|2025-07-21 02:00:00|14852.9|14851.9|14852.2|14851.2|14855.1|14854.1|14850.9|14849.9|219
1753063500000|2025-07-21 02:05:00|14852.4|14851.4|14849.9|14848.9|14852.8|14851.8|14848.6|14847.6|156
1753063800000|2025-07-21 02:10:00|14849.8|14848.8|14847.8|14846.8|14851.9|14850.9|14847.4|14846.4|190
1753064100000|2025-07-21 02:15:00|14847.4|14846.4|14847.9|14846.9|14849|14848|14845.9|14844.9|163
1753064400000|2025-07-21 02:20:00|14848|14847|14846.5|14845.5|14849.3|14848.3|14844.4|14843.4|152
1753064700000|2025-07-21 02:25:00|14846.3|14845.3|14847.2|14846.2|14847.5|14846.5|14845.2|14844.2|113
1753065000000|2025-07-21 02:30:00|14847.1|14846.1|14849.8|14848.8|14850|14849|14846|14844.7|113
1753065300000|2025-07-21 02:35:00|14849.7|14848.7|14849.2|14848.2|14850.7|14849.7|14848|14847|128
1753065600000|2025-07-21 02:40:00|14849.4|14848.4|14854.6|14852.8|14854.6|14852.8|14848.7|14847.2|129
1753065900000|2025-07-21 02:45:00|14854.7|14852.6|14855|14854|14857|14856|14851.9|14850.9|148
1753066200000|2025-07-21 02:50:00|14855.2|14854.2|14852.2|14851.2|14855.6|14854.6|14851.7|14850.7|115
1753066500000|2025-07-21 02:55:00|14852.3|14851.3|14851.3|14850.3|14852.9|14851.9|14848.7|14847.7|153
1753066800000|2025-07-21 03:00:00|14851.2|14850.2|14851.6|14850.9|14852|14851|14849|14848|126
1753067100000|2025-07-21 03:05:00|14851.5|14850.8|14852.1|14851.1|14854.9|14853.9|14850.1|14849.1|101
1753067400000|2025-07-21 03:10:00|14852.2|14851.2|14851.7|14850.7|14853.9|14852.9|14850.1|14849.1|127
1753067700000|2025-07-21 03:15:00|14851.6|14850.6|14852.1|14851.1|14852.6|14851.6|14850.3|14849.3|79
1753068000000|2025-07-21 03:20:00|14852.4|14851.4|14852.9|14851.9|14855.2|14854.2|14851.8|14850.8|96
1753068300000|2025-07-21 03:25:00|14852.4|14851.4|14852.7|14851.7|14853.9|14853.2|14851.8|14850.8|75
1753068600000|2025-07-21 03:30:00|14852.3|14851.3|14853.3|14851.3|14854.4|14853.4|14852.3|14851.1|83
1753068900000|2025-07-21 03:35:00|14853.2|14851.1|14850.9|14850.2|14853.4|14852.4|14850.1|14849.4|89
1753069200000|2025-07-21 03:40:00|14851|14850.3|14841.1|14840.1|14852.1|14851.1|14841.1|14840.1|187
1753069500000|2025-07-21 03:45:00|14840.7|14839.7|14846.7|14846|14847.2|14846.5|14839.5|14838.5|143
1753069800000|2025-07-21 03:50:00|14846.8|14846.1|14849.2|14848.5|14849.2|14848.5|14845.2|14843.9|87
1753070100000|2025-07-21 03:55:00|14849.1|14848.4|14846.3|14845.6|14849.1|14848.4|14846|14845.3|106
1753070400000|2025-07-21 04:00:00|14846.4|14845.7|14845.4|14844.4|14847.7|14846.7|14844.7|14843.7|109
1753070700000|2025-07-21 04:05:00|14845.2|14844.2|14847.4|14846.7|14847.4|14846.7|14844.4|14843.7|90
1753071000000|2025-07-21 04:10:00|14846.9|14846.2|14848.7|14848|14849|14848.2|14846.7|14845.7|81
1753071300000|2025-07-21 04:15:00|14849.2|14848.5|14851.1|14850.1|14851.8|14850.8|14849.2|14848.3|68
1753071600000|2025-07-21 04:20:00|14851|14850|14851|14850|14853.1|14852.1|14850.3|14849.3|102
1753071900000|2025-07-21 04:25:00|14850.9|14849.9|14848.5|14847.5|14851|14850|14848.5|14846.9|84
1753072200000|2025-07-21 04:30:00|14847.6|14846.6|14847.4|14846.4|14848.8|14847.8|14846.6|14845.6|96
1753072500000|2025-07-21 04:35:00|14848.1|14847.1|14849.1|14848.1|14850.4|14849.4|14848.1|14846.9|74
1753072800000|2025-07-21 04:40:00|14849.3|14848.3|14848.9|14847.9|14851.4|14850.4|14848.2|14847.2|72
1753073100000|2025-07-21 04:45:00|14849|14848|14849.2|14848.2|14851.7|14850.7|14848.9|14847.9|70
1753073400000|2025-07-21 04:50:00|14849|14848|14844.9|14843.9|14849.2|14848.2|14843.8|14842.8|115
1753073700000|2025-07-21 04:55:00|14844.6|14843.6|14845.5|14844.5|14845.5|14844.5|14843.2|14841.6|108
1753074000000|2025-07-21 05:00:00|14845.9|14844.3|14837.6|14836.6|14845.9|14844.8|14837.4|14836.4|168
1753074300000|2025-07-21 05:05:00|14837.8|14836.8|14832.7|14831.7|14840.4|14839.4|14832|14831|224
1753074600000|2025-07-21 05:10:00|14832.6|14831.6|14836.2|14835.2|14838.2|14836.8|14832.4|14831.4|125
1753074900000|2025-07-21 05:15:00|14836.1|14835.1|14832.2|14830.5|14836.5|14835.5|14829.7|14828.7|211
1753075200000|2025-07-21 05:20:00|14832.1|14830.9|14831|14830|14835.2|14833.5|14830.7|14829.8|127
1753075500000|2025-07-21 05:25:00|14831.1|14830.3|14831.5|14829.7|14832.7|14831|14827.4|14826.5|231
1753075800000|2025-07-21 05:30:00|14831.4|14829.6|14829.4|14828.4|14834.3|14833.3|14828.4|14827|199
1753076100000|2025-07-21 05:35:00|14829.5|14828.5|14831.9|14830.9|14832.8|14831.4|14826.5|14825.5|188
1753076400000|2025-07-21 05:40:00|14831.3|14830.3|14830.7|14829.7|14835.7|14834.7|14828.7|14827.7|169
1753076700000|2025-07-21 05:45:00|14830.2|14829.2|14831.1|14830.1|14831.7|14830.7|14828.6|14827.6|124
1753077000000|2025-07-21 05:50:00|14831.2|14830.2|14830.6|14829.6|14832.7|14831.7|14829.4|14828.4|105
1753077300000|2025-07-21 05:55:00|14831.1|14829.5|14830.7|14829.7|14832.3|14831.3|14829.1|14828.1|124
1753077600000|2025-07-21 06:00:00|14831.4|14830.4|14828.3|14827.3|14831.8|14830.8|14826.7|14825.7|244
1753077900000|2025-07-21 06:05:00|14828.4|14827.4|14820.7|14819.7|14828.4|14827.4|14820.1|14818.7|263
1753078200000|2025-07-21 06:10:00|14820.5|14819.5|14812.4|14811.7|14820.5|14819.5|14810.6|14809.9|345
1753078500000|2025-07-21 06:15:00|14812.3|14811.6|14812|14811|14812.6|14811.7|14807.9|14807.1|346
1753078800000|2025-07-21 06:20:00|14811.8|14810.8|14810.7|14810|14815|14813.8|14810.7|14810|194
1753079100000|2025-07-21 06:25:00|14810.6|14809.9|14800.1|14799.1|14810.8|14810.1|14798.8|14797.3|414
1753079400000|2025-07-21 06:30:00|14800|14799|14783.7|14783|14800|14799|14779.7|14779|540
1753079700000|2025-07-21 06:35:00|14782.2|14781.5|14783|14782|14784.6|14783.6|14777.9|14776.9|519
1753080000000|2025-07-21 06:40:00|14782.9|14781.9|14783.5|14782.8|14792.2|14791.5|14780.9|14780.2|584
1753080300000|2025-07-21 06:45:00|14782.8|14781.8|14781.9|14781.2|14787.1|14786.4|14781.6|14780.9|296
1753080600000|2025-07-21 06:50:00|14782|14781.3|14795.8|14795.1|14796.7|14795.7|14781.6|14780.9|395
1753080900000|2025-07-21 06:55:00|14796|14795.3|14794.4|14793.4|14799.7|14798.7|14792.8|14791.9|392
1753081200000|2025-07-21 07:00:00|14794|14793|14797.3|14796.6|14804|14802.2|14792|14791|720
1753081500000|2025-07-21 07:05:00|14797.8|14796.8|14805.6|14804|14805.9|14804.7|14797.7|14796.8|511
1753081800000|2025-07-21 07:10:00|14805.7|14804.3|14810.5|14809.8|14812.6|14811.6|14805.3|14803.7|471
1753082100000|2025-07-21 07:15:00|14810.7|14810|14819|14818.3|14822.1|14820.4|14809.9|14809.2|463
1753082400000|2025-07-21 07:20:00|14818.9|14818.2|14813.1|14812.1|14820.9|14820.2|14811.2|14810.3|388
1753082700000|2025-07-21 07:25:00|14813.3|14812.3|14816|14815|14817.4|14816.7|14811.3|14810.4|291
1753083000000|2025-07-21 07:30:00|14816.4|14815.4|14819.8|14819.1|14824.5|14823.8|14816.2|14815.2|414
1753083300000|2025-07-21 07:35:00|14819.7|14819|14816.7|14816|14820.2|14819.5|14815.8|14814.8|211
1753083600000|2025-07-21 07:40:00|14816.6|14815.9|14809.4|14808.7|14817.4|14816.7|14806.3|14805.6|344
1753083900000|2025-07-21 07:45:00|14809.2|14808.5|14812.9|14812.2|14815.2|14814.5|14809.1|14808.4|232
1753084200000|2025-07-21 07:50:00|14813|14812.3|14813.7|14813|14817.2|14816.2|14812.5|14811.5|226
1753084500000|2025-07-21 07:55:00|14814.5|14813.8|14810.4|14809.7|14817.6|14816.9|14808|14807|415
1753084800000|2025-07-21 08:00:00|14810|14809.3|14812.5|14811.8|14814.1|14813.1|14807.1|14806.1|417
1753085100000|2025-07-21 08:05:00|14812.6|14811.9|14802.3|14801.3|14813.1|14812.4|14801.5|14800.5|387
1753085400000|2025-07-21 08:10:00|14802.2|14801.2|14805|14804|14806.2|14805.5|14799.6|14798.4|310
1753085700000|2025-07-21 08:15:00|14804.6|14803.9|14802.9|14802.2|14806|14805.3|14801.9|14800.9|255
1753086000000|2025-07-21 08:20:00|14803|14802.3|14798.6|14797.9|14804.8|14804.1|14796.7|14796|292
1753086300000|2025-07-21 08:25:00|14798.2|14797.5|14794.2|14793.5|14798.2|14797.5|14791.8|14790.8|286
1753086600000|2025-07-21 08:30:00|14794.1|14793.4|14780.1|14779.1|14794.2|14793.5|14777.4|14776.7|383
1753086900000|2025-07-21 08:35:00|14780.2|14779.2|14773.3|14772.6|14783.1|14782.1|14769.5|14768.6|504
1753087200000|2025-07-21 08:40:00|14773.4|14772.7|14778|14777|14779.8|14778.1|14771|14770.3|388
1753087500000|2025-07-21 08:45:00|14777.9|14776.9|14777.7|14776.7|14781.7|14780|14777.2|14776.2|283
1753087800000|2025-07-21 08:50:00|14777.6|14776.6|14788.6|14787.9|14789.3|14788.6|14776.4|14775.4|334
1753088100000|2025-07-21 08:55:00|14788.7|14788|14789.9|14788.9|14792|14791|14788.2|14787.2|277
1753088400000|2025-07-21 09:00:00|14790.2|14789.2|14793.3|14792.3|14797.9|14796.9|14788.3|14787.3|309
1753088700000|2025-07-21 09:05:00|14793.4|14792.4|14788|14787.3|14794.5|14793.8|14787.3|14786.3|232
1753089000000|2025-07-21 09:10:00|14787.6|14786.9|14789.2|14788.2|14790.5|14789.5|14785.2|14784.2|181
1753089300000|2025-07-21 09:15:00|14789.6|14788.6|14788.4|14787.7|14792.5|14791.5|14787.1|14786.1|217
1753089600000|2025-07-21 09:20:00|14788.5|14787.8|14788.4|14787.4|14793.1|14792.4|14787.6|14786.6|231
1753089900000|2025-07-21 09:25:00|14788.6|14787.6|14788.4|14787.4|14790.1|14789.1|14787.2|14786.2|197
1753090200000|2025-07-21 09:30:00|14788.5|14787.5|14792.4|14791.4|14793.2|14792.2|14787.9|14787.2|191
1753090500000|2025-07-21 09:35:00|14792|14791|14792.8|14791.8|14795.3|14794.3|14791.3|14790.6|178
1753090800000|2025-07-21 09:40:00|14792.5|14791.5|14790|14789|14794.8|14793.8|14788.4|14787.4|190
1753091100000|2025-07-21 09:45:00|14789.8|14788.8|14794.1|14793.4|14794.9|14794.2|14788.5|14787.6|174
1753091400000|2025-07-21 09:50:00|14794|14793.3|14790.2|14789.5|14795.4|14793.9|14789.7|14788.7|190
1753091700000|2025-07-21 09:55:00|14790.8|14790.1|14792.2|14791.5|14795|14794.3|14789.3|14788.3|222
1753092000000|2025-07-21 10:00:00|14792.5|14791.8|14789|14788.3|14793.4|14792.4|14788.5|14787.5|195
1753092300000|2025-07-21 10:05:00|14789.1|14788.4|14787.7|14787|14791.3|14790.6|14785|14784|201
1753092600000|2025-07-21 10:10:00|14787.9|14786.9|14791.8|14791.1|14792.3|14791.4|14786.4|14785.7|217
1753092900000|2025-07-21 10:15:00|14791.9|14791.2|14794.3|14793.6|14798.4|14797.6|14791.8|14791.1|290
1753093200000|2025-07-21 10:20:00|14793.8|14793.1|14793.6|14792.9|14794.9|14794.1|14790.5|14789.5|193
1753093500000|2025-07-21 10:25:00|14793.5|14792.8|14790|14789|14794|14793|14790|14789|152
1753093800000|2025-07-21 10:30:00|14789.4|14788.4|14791.4|14790.4|14791.7|14790.8|14787.5|14786.5|219
1753094100000|2025-07-21 10:35:00|14791.2|14790.2|14790.5|14789.5|14791.2|14790.2|14788.5|14787.5|140
1753094400000|2025-07-21 10:40:00|14790.4|14789.4|14786|14785|14792.7|14791.7|14785.8|14784.8|175
1753094700000|2025-07-21 10:45:00|14785.5|14784.5|14780.6|14778.6|14785.5|14784.5|14780|14778.4|344
1753095000000|2025-07-21 10:50:00|14780.5|14778.4|14778.4|14777.7|14780.5|14779|14776.2|14775.3|287
1753095300000|2025-07-21 10:55:00|14778.6|14777.6|14776.7|14775.7|14781.3|14780.4|14776.6|14775.6|193
1753095600000|2025-07-21 11:00:00|14776.3|14775.3|14773.9|14772|14777.7|14776.7|14770.7|14769.7|345
1753095900000|2025-07-21 11:05:00|14774|14772.1|14767.3|14766.3|14775.2|14773.2|14765.7|14764.7|363
1753096200000|2025-07-21 11:10:00|14767.8|14766.8|14766.1|14765.1|14768.9|14767.9|14765.5|14764.4|311
1753096500000|2025-07-21 11:15:00|14766.2|14765.2|14766.8|14765.8|14767.1|14766.1|14760.9|14759.9|327
1753096800000|2025-07-21 11:20:00|14767.8|14766.8|14767.4|14766.4|14769.6|14768.6|14766.1|14765.4|290
1753097100000|2025-07-21 11:25:00|14767.3|14766.3|14771.8|14770.8|14775.1|14774.1|14765.9|14764.9|301
1753097400000|2025-07-21 11:30:00|14771.7|14770.7|14767|14766.3|14773|14772|14767|14766.3|261
1753097700000|2025-07-21 11:35:00|14766.9|14766.2|14760.7|14759|14767|14766.3|14759.5|14758.2|300
1753098000000|2025-07-21 11:40:00|14761.1|14759.4|14757.1|14756.1|14764.8|14763.3|14756|14755|299
1753098300000|2025-07-21 11:45:00|14756.9|14755.9|14754.1|14753.4|14756.9|14755.9|14751.5|14750.5|417
1753098600000|2025-07-21 11:50:00|14753.8|14753.1|14754.6|14753.9|14757.4|14755.9|14752.4|14751.4|253
1753098900000|2025-07-21 11:55:00|14754.3|14753.6|14755.7|14754.7|14758.3|14757|14753.3|14752.6|260
1753099200000|2025-07-21 12:00:00|14755.6|14754.6|14752.6|14751.9|14756.4|14755.4|14750.7|14749.7|261
1753099500000|2025-07-21 12:05:00|14752.4|14751.6|14744|14743|14755|14754|14741.9|14741|382
1753099800000|2025-07-21 12:10:00|14743.9|14742.9|14744.8|14743.3|14744.8|14743.3|14738.2|14737|403
1753100100000|2025-07-21 12:15:00|14744.3|14742.7|14740.9|14739.9|14749.1|14747.5|14739.3|14738.3|409
1753100400000|2025-07-21 12:20:00|14740.8|14739.8|14738|14737.3|14742.9|14741.9|14735.4|14734.6|381
1753100700000|2025-07-21 12:25:00|14738.1|14737.4|14741.4|14740.4|14742.3|14741.3|14734.6|14733.6|365
1753101000000|2025-07-21 12:30:00|14741.7|14741|14739.5|14738.5|14742.2|14741|14736.5|14735.3|368
1753101300000|2025-07-21 12:35:00|14739.4|14738.4|14738.9|14737.1|14739.9|14738.9|14734.5|14732.9|352
1753101600000|2025-07-21 12:40:00|14738.8|14737.2|14744.2|14743.2|14745.4|14743.6|14735.3|14733.7|378
1753101900000|2025-07-21 12:45:00|14744.3|14743.3|14748.1|14747.1|14749.2|14748.2|14741.3|14740.4|373
1753102200000|2025-07-21 12:50:00|14748.4|14747.4|14748.3|14747.3|14749|14748|14744.8|14744.1|315
1753102500000|2025-07-21 12:55:00|14747.9|14746.9|14749.7|14748.7|14750.9|14749.9|14745.3|14744.3|380
1753102800000|2025-07-21 13:00:00|14750|14749|14754.5|14753.5|14756.5|14754.1|14749.9|14748.5|525
1753103100000|2025-07-21 13:05:00|14754.6|14753.6|14754.9|14753.9|14761|14760|14754.3|14753.3|399
1753103400000|2025-07-21 13:10:00|14754.7|14753.7|14757.4|14756.4|14757.4|14756.5|14750.6|14749.3|298
1753103700000|2025-07-21 13:15:00|14757.3|14756.3|14754.9|14754.2|14761.7|14760.7|14754.5|14753.7|351
1753104000000|2025-07-21 13:20:00|14754.8|14754.1|14758.9|14758.2|14760.7|14760|14752.7|14751.7|284
1753104300000|2025-07-21 13:25:00|14759.2|14758.5|14760.5|14759.5|14765.9|14764.9|14759.1|14758.4|354
1753104600000|2025-07-21 13:30:00|14761.5|14760.8|14764.4|14763.7|14768.8|14768.1|14760.7|14760|485
1753104900000|2025-07-21 13:35:00|14764.6|14763.9|14770.3|14769.6|14772.8|14772.1|14763.3|14762.6|445
1753105200000|2025-07-21 13:40:00|14770.4|14769.7|14762.7|14762|14770.7|14770|14762.5|14761.8|333
1753105500000|2025-07-21 13:45:00|14763.2|14762.5|14759.9|14758.9|14767.1|14766.4|14759.2|14758.2|370
1753105800000|2025-07-21 13:50:00|14759.8|14758.8|14755.8|14754.8|14763.5|14762.8|14754.6|14753.6|362
1753106100000|2025-07-21 13:55:00|14756|14755|14753.2|14752.2|14756.1|14755.4|14751.7|14751|332
1753106400000|2025-07-21 14:00:00|14753.3|14752.3|14739.1|14738.4|14755.5|14754.5|14737.9|14737.2|674
1753106700000|2025-07-21 14:05:00|14739.3|14738.6|14733.7|14733|14742.9|14741.9|14730.4|14729.7|592
1753107000000|2025-07-21 14:10:00|14733.8|14733.1|14736.7|14736|14741.4|14740.7|14731.5|14730.8|422
1753107300000|2025-07-21 14:15:00|14736.6|14735.9|14739.8|14739.1|14741|14740.3|14731.4|14730.7|426
1753107600000|2025-07-21 14:20:00|14739.9|14739.2|14742.5|14741.8|14744.2|14743.3|14739|14738.3|383
1753107900000|2025-07-21 14:25:00|14742.4|14741.7|14741.1|14740.4|14742.8|14742.1|14736.1|14735.4|314
1753108200000|2025-07-21 14:30:00|14741.2|14740.5|14739.4|14738.7|14742.4|14741.7|14733.8|14733.1|383
1753108500000|2025-07-21 14:35:00|14738.7|14738|14736.4|14735.7|14741.5|14740.5|14729|14728|553
1753108800000|2025-07-21 14:40:00|14736.9|14736.2|14743.5|14742.8|14746.2|14745.2|14736.9|14736.2|525
1753109100000|2025-07-21 14:45:00|14743.7|14742.7|14742|14741.3|14746.6|14745.9|14739.9|14739.1|473
1753109400000|2025-07-21 14:50:00|14742.3|14741.2|14741.3|14740.6|14752|14751|14741|14740.3|458
1753109700000|2025-07-21 14:55:00|14740.7|14740|14743|14742.3|14744.1|14743.4|14735.8|14734.8|600
1753110000000|2025-07-21 15:00:00|14743.1|14742.4|14735.9|14735.2|14743.5|14742.8|14734|14733.3|451
1753110300000|2025-07-21 15:05:00|14736.2|14735.5|14737.6|14736.9|14740.1|14739.4|14734.3|14733.6|353
1753110600000|2025-07-21 15:10:00|14737.3|14736.6|14733.4|14732.7|14737.9|14737.2|14731.6|14730.8|360
1753110900000|2025-07-21 15:15:00|14733.6|14732.9|14731.2|14730.5|14734|14733.3|14729.5|14728.7|372
1753111200000|2025-07-21 15:20:00|14731|14730.3|14727.5|14726.8|14731|14730.3|14726.1|14725.2|342
1753111500000|2025-07-21 15:25:00|14727.4|14726.7|14728.3|14727.3|14730.3|14729.6|14727.3|14726.6|225
1753111800000|2025-07-21 15:30:00|14728.2|14727.2|14727.9|14727.2|14731.6|14730.9|14727.6|14726.8|232
1753112100000|2025-07-21 15:35:00|14727.8|14727.1|14730.7|14729.7|14731.3|14730.3|14726.5|14725.8|174
1753112400000|2025-07-21 15:40:00|14730.6|14729.6|14734.8|14734.1|14735.8|14734.8|14729.5|14728.8|251
1753112700000|2025-07-21 15:45:00|14734.6|14733.9|14728.5|14727.5|14734.7|14734|14727.7|14727|244
1753113000000|2025-07-21 15:50:00|14728.7|14727.7|14730.6|14729.6|14731.8|14730.8|14728.2|14727.2|205
1753113300000|2025-07-21 15:55:00|14730.5|14729.5|14727.3|14726.6|14731.8|14730.8|14726.5|14725.8|238
1753113600000|2025-07-21 16:00:00|14727.2|14726.5|14730.5|14729.8|14732.7|14732|14727|14726.3|214
1753113900000|2025-07-21 16:05:00|14730.2|14729.5|14729.7|14729|14734|14733.2|14728.6|14727.9|218
1753114200000|2025-07-21 16:10:00|14729.5|14728.8|14718.6|14717.6|14729.5|14728.8|14716.4|14715.6|394
1753114500000|2025-07-21 16:15:00|14718.5|14717.8|14721.9|14720.9|14726.2|14725.2|14718.5|14717.8|318
1753114800000|2025-07-21 16:20:00|14722|14721|14717.6|14716.9|14722.1|14721.1|14715.8|14715.1|213
1753115100000|2025-07-21 16:25:00|14717.7|14717|14712.7|14712|14719.2|14718.5|14708.7|14708|384
1753115400000|2025-07-21 16:30:00|14711.8|14711.1|14715|14714.3|14717.4|14715.2|14711.1|14710.4|209
1753115700000|2025-07-21 16:35:00|14714.9|14714.2|14718.3|14717.6|14718.5|14717.8|14712.4|14711.7|184
1753116000000|2025-07-21 16:40:00|14718.2|14717.5|14713.5|14712.5|14720.3|14719.3|14710.6|14709.9|212
1753116300000|2025-07-21 16:45:00|14713.4|14712.4|14713.6|14712.6|14713.8|14712.9|14710.4|14709.5|165
1753116600000|2025-07-21 16:50:00|14714.5|14713.5|14717|14716.3|14718.5|14717.8|14713.5|14712.5|180
1753116900000|2025-07-21 16:55:00|14717.1|14716.4|14717|14716.3|14720.4|14719.7|14714.5|14713.8|173
1753117200000|2025-07-21 17:00:00|14716.9|14715.9|14721.6|14720.9|14723|14722.1|14712|14711.3|207
1753117500000|2025-07-21 17:05:00|14721.7|14721|14725.3|14724.6|14725.8|14724.8|14721.6|14720.9|201
1753117800000|2025-07-21 17:10:00|14725.2|14724.5|14727.3|14726.6|14728.7|14727.9|14722.6|14721.9|222
1753118100000|2025-07-21 17:15:00|14727.7|14727|14726.9|14726.2|14731.3|14730.6|14725.1|14724.3|208
1753118400000|2025-07-21 17:20:00|14727.5|14726.8|14727.8|14727.1|14730.2|14729.2|14727.1|14726.4|123
1753118700000|2025-07-21 17:25:00|14727.7|14727|14726.1|14725.1|14727.8|14727.1|14725.5|14724.5|133
1753119000000|2025-07-21 17:30:00|14726.2|14725.2|14727.6|14726.6|14729.4|14728.4|14725.5|14724.6|125
1753119300000|2025-07-21 17:35:00|14727.8|14726.8|14724.1|14723.1|14729|14728|14724.1|14723.1|113
1753119600000|2025-07-21 17:40:00|14724.2|14723.2|14724|14723|14724.9|14724.2|14722.9|14721.7|118
1753119900000|2025-07-21 17:45:00|14723.9|14722.9|14728.6|14727.6|14729.9|14728.9|14723.9|14722.9|144
1753120200000|2025-07-21 17:50:00|14728.7|14727.7|14726.8|14725.8|14730.5|14729.5|14724.4|14723.4|133
1753120500000|2025-07-21 17:55:00|14727|14726|14725.9|14725.2|14727|14726.2|14722.6|14721.6|164
1753120800000|2025-07-21 18:00:00|14725.5|14724.8|14725.9|14725.2|14726.5|14725.8|14724.7|14723.7|92
1753121100000|2025-07-21 18:05:00|14725.4|14724.4|14726.9|14726.2|14728.5|14727.5|14724.1|14723.4|89
1753121400000|2025-07-21 18:10:00|14726.8|14726.1|14726.2|14725.5|14727.5|14726.8|14724.9|14724.2|88
1753121700000|2025-07-21 18:15:00|14726.4|14725.7|14723.6|14722.6|14726.4|14725.7|14723|14722.3|74
1753122000000|2025-07-21 18:20:00|14723.2|14722.2|14723|14722|14723.9|14723|14722.4|14721.7|80
1753122300000|2025-07-21 18:25:00|14722.9|14721.9|14724.2|14723.5|14724.9|14724.2|14722.5|14721.8|85
1753122600000|2025-07-21 18:30:00|14724.1|14723.4|14731.7|14731|14731.8|14731.1|14724.1|14723.4|136
1753122900000|2025-07-21 18:35:00|14731.5|14730.5|14732.7|14732|14734.4|14733.2|14729|14728.3|81
1753123200000|2025-07-21 18:40:00|14732.8|14732.1|14736.9|14736.2|14737|14736.3|14732.5|14731.8|119
1753123500000|2025-07-21 18:45:00|14737|14736.3|14733.9|14733.2|14738.8|14738.1|14733|14732|173
1753123800000|2025-07-21 18:50:00|14733.8|14733.1|14732.9|14731.9|14734.5|14733.8|14732.1|14730.9|145
1753124100000|2025-07-21 18:55:00|14733|14732|14733.5|14732.5|14735.9|14734.9|14731.7|14730.5|158
1753124400000|2025-07-21 19:00:00|14733.6|14732.6|14734.9|14734.2|14735.3|14734.6|14731.5|14730.8|153
1753124700000|2025-07-21 19:05:00|14734.7|14734|14731.3|14730.6|14735.1|14734.1|14729.6|14728.6|125
1753125000000|2025-07-21 19:10:00|14731.5|14730.8|14728.7|14727.7|14731.8|14731.1|14728.3|14727.3|120
1753125300000|2025-07-21 19:15:00|14728.6|14727.6|14733.3|14732.6|14733.9|14733.2|14728.4|14727.4|83
1753125600000|2025-07-21 19:20:00|14733.4|14732.7|14736.2|14735.2|14736.5|14735.5|14733.1|14732.4|85
1753125900000|2025-07-21 19:25:00|14736|14735|14735.8|14734.8|14738.2|14737.2|14734.9|14733.9|102
1753126200000|2025-07-21 19:30:00|14735.7|14734.7|14732.5|14731.5|14736.8|14735.8|14732.5|14731.5|121
1753126500000|2025-07-21 19:35:00|14732.7|14731.7|14731.6|14730.6|14735|14734.1|14730.6|14729.9|115
1753126800000|2025-07-21 19:40:00|14731.5|14730.5|14730.7|14729.7|14731.5|14730.5|14727.7|14726.7|93
1753127100000|2025-07-21 19:45:00|14730.8|14729.8|14730.8|14729.8|14732.4|14731.4|14730.3|14729.4|81
1753127400000|2025-07-21 19:50:00|14730.5|14729.5|14736.6|14735.6|14736.6|14735.6|14729.5|14728.5|128
1753127700000|2025-07-21 19:55:00|14736.5|14735.5|14736.7|14735.7|14737.3|14736.3|14733|14732|161
1753128000000|2025-07-21 20:00:00|14736.6|14735.6|14738.3|14737.3|14739.3|14738.3|14736.3|14735.3|118
1753128300000|2025-07-21 20:05:00|14737.9|14736.9|14738|14737|14738.6|14737.1|14736|14735|65
1753128600000|2025-07-21 20:10:00|14739|14738|14742.4|14741.4|14742.4|14741.4|14739|14738|116
1753128900000|2025-07-21 20:15:00|14742.1|14741.1|14741.3|14740.3|14745|14743.6|14740.6|14739.6|85
1753129200000|2025-07-21 20:20:00|14741.6|14740.6|14742.5|14741.5|14743.7|14742.2|14741.3|14740.3|41
1753129500000|2025-07-21 20:25:00|14742.6|14741.6|14741.3|14740.3|14743.2|14741.6|14740.3|14739.3|87
1753129800000|2025-07-21 20:30:00|14741.5|14740.5|14742.3|14741.3|14743.2|14742.2|14740.7|14739.6|60
1753130100000|2025-07-21 20:35:00|14742.9|14740.7|14738.6|14737.6|14742.9|14741.4|14738.6|14737.2|65
1753130400000|2025-07-21 20:40:00|14738.9|14737.4|14739.6|14738.6|14740.3|14738.7|14738.9|14737.4|28
1753130700000|2025-07-21 20:45:00|14739.8|14738.8|14736.4|14735.4|14739.8|14738.8|14735.4|14734.4|101
1753131000000|2025-07-21 20:50:00|14736.3|14735.3|14738.8|14737.8|14739.8|14738.6|14735.5|14734.5|73
1753131300000|2025-07-21 20:55:00|14739.5|14737.5|14741.3|14734.3|14742.7|14738.3|14736.3|14731.6|127
1753131600000|2025-07-21 21:00:00|14737.2|14730.2|14747|14740|14747.1|14740.1|14737.2|14730.2|9
1753131900000|2025-07-21 21:05:00|14746|14739|14733|14726|14747|14740|14730.9|14723.9|25
1753132200000|2025-07-21 21:10:00|14730.3|14723.3|14727.5|14720.5|14730.7|14723.7|14727|14720|14
1753132500000|2025-07-21 21:15:00|14727.8|14720.8|14728.3|14721.3|14728.3|14721.3|14727.8|14720.8|5
1753132800000|2025-07-21 21:20:00|14728.5|14721.5|14728.1|14721.1|14728.5|14721.5|14728|14721|9
1753133100000|2025-07-21 21:25:00|14728|14721|14728.8|14721.8|14729|14722|14728|14721|6
1753133400000|2025-07-21 21:30:00|14728.7|14721.7|14728.8|14721.8|14728.8|14721.8|14728.7|14721.7|2
1753133700000|2025-07-21 21:35:00|14729.3|14722.3|14729.7|14722.7|14730.4|14723.4|14729.3|14722.3|30
1753134000000|2025-07-21 21:40:00|14729.8|14722.8|14731|14724|14732.3|14725.3|14729.7|14722.7|52
1753134300000|2025-07-21 21:45:00|14731.2|14724.2|14732.1|14725.5|14732.3|14725.5|14731.2|14724.2|19
1753134600000|2025-07-21 21:50:00|14732|14725.4|14731.9|14725.7|14732.2|14725.7|14731.9|14725.1|31
1753134900000|2025-07-21 21:55:00|14731.8|14725.6|14735.5|14728.5|14735.5|14728.5|14731.8|14725.5|18
1753135200000|2025-07-21 22:00:00|14736.6|14729.6|14734.3|14729.4|14739.4|14732.4|14733.8|14727.8|66
1753135500000|2025-07-21 22:05:00|14733.8|14729.9|14738|14735.4|14738.6|14735.8|14733.1|14729.7|82
1753135800000|2025-07-21 22:10:00|14737.6|14735|14739.4|14737.2|14739.5|14737.5|14736.4|14733.8|48
1753136100000|2025-07-21 22:15:00|14738.7|14737.7|14736.1|14735.1|14739|14737.7|14735.5|14734.3|71
1753136400000|2025-07-21 22:20:00|14736.2|14735.2|14736.9|14735.9|14738.3|14736.7|14735.7|14734.2|53
1753136700000|2025-07-21 22:25:00|14737.7|14736.7|14739.3|14738.3|14739.3|14738.3|14736.9|14735.6|48
1753137000000|2025-07-21 22:30:00|14739.2|14738.2|14738.9|14737.9|14740|14738.8|14738.4|14737.4|50
1753137300000|2025-07-21 22:35:00|14738.8|14737.8|14735.7|14734.1|14739.8|14738.8|14735.7|14734.1|56
1753137600000|2025-07-21 22:40:00|14735.8|14734.5|14739.8|14738.2|14740|14738.2|14735.8|14734.3|55
1753137900000|2025-07-21 22:45:00|14739.9|14738.3|14740.7|14739.7|14741.1|14739.7|14738.1|14737.1|56
1753138200000|2025-07-21 22:50:00|14741.4|14740.4|14740.5|14739.5|14742.7|14741.3|14736.8|14735.8|101
1753138500000|2025-07-21 22:55:00|14740.4|14739.4|14741.2|14739.7|14741.4|14740.4|14739.3|14737.6|73
1753138800000|2025-07-21 23:00:00|14741.1|14739.5|14742.6|14741|14742.6|14741.3|14739.7|14738.7|82
1753139100000|2025-07-21 23:05:00|14742.1|14741.1|14742.1|14741.1|14744.2|14743.2|14740.9|14739.9|77
1753139400000|2025-07-21 23:10:00|14742|14741|14747.3|14746.3|14747.3|14746.3|14741.8|14740.8|60
1753139700000|2025-07-21 23:15:00|14747.2|14746.2|14742.6|14741.1|14747.8|14746.8|14741.5|14740.2|136
1753140000000|2025-07-21 23:20:00|14742.3|14741.3|14742.9|14741.9|14744.6|14743.5|14740.4|14738.9|130
1753140300000|2025-07-21 23:25:00|14742.8|14741.8|14746.8|14745.8|14747.3|14746.1|14742.6|14741.6|92
1753140600000|2025-07-21 23:30:00|14746.9|14745.9|14743.7|14742.7|14746.9|14745.9|14743.5|14742.5|104
1753140900000|2025-07-21 23:35:00|14743.8|14742.8|14745.4|14744.4|14748.1|14747.1|14741.2|14740.2|153
1753141200000|2025-07-21 23:40:00|14745.5|14744.5|14744.3|14743.3|14747.6|14746.6|14744.3|14743.3|60
1753141500000|2025-07-21 23:45:00|14744.5|14743.5|14747.9|14746.9|14750.7|14749.7|14743.5|14742.5|183
1753141800000|2025-07-21 23:50:00|14746.9|14745.9|14744.4|14743.4|14748.3|14747.3|14740|14739|151
1753142100000|2025-07-21 23:55:00|14744.5|14743.5|14740.2|14739.2|14744.7|14743.7|14739.5|14738.5|151
1753142400000|2025-07-22 00:00:00|14740|14739|14751.5|14750.5|14753.3|14752.3|14739.8|14738.8|446
1753142700000|2025-07-22 00:05:00|14751.8|14750.8|14759.6|14758.9|14761.5|14760.5|14751.5|14750.5|355
1753143000000|2025-07-22 00:10:00|14759.7|14759|14770.6|14769.6|14771.2|14770.2|14758.7|14757.7|385
1753143300000|2025-07-22 00:15:00|14770.9|14769.9|14766|14765|14772.1|14771.1|14765.3|14764.3|389
1753143600000|2025-07-22 00:20:00|14765.9|14764.9|14760.3|14759.3|14768.1|14767.4|14759.8|14758.8|315
1753143900000|2025-07-22 00:25:00|14760.2|14759.2|14752|14751|14760.2|14759.2|14750.4|14749.6|318
1753144200000|2025-07-22 00:30:00|14751.9|14750.9|14748.5|14747.5|14754.8|14753.8|14745.3|14744.3|260
1753144500000|2025-07-22 00:35:00|14748.4|14747.4|14745.7|14745|14752|14750.7|14745.7|14745|224
1753144800000|2025-07-22 00:40:00|14745|14744.3|14746.4|14745.4|14749.7|14747.9|14740.1|14739.1|257
1753145100000|2025-07-22 00:45:00|14746.1|14745.1|14746|14745|14747.7|14746.7|14741.7|14740.7|267
1753145400000|2025-07-22 00:50:00|14745.8|14744.8|14743.2|14742.2|14753|14752.1|14740.5|14739.5|697
1753145700000|2025-07-22 00:55:00|14743.3|14742.3|14749.8|14748.8|14753.9|14752.9|14739.6|14738.6|504
1753146000000|2025-07-22 01:00:00|14749.7|14748.7|14758.6|14757.6|14758.8|14758.1|14746.9|14745.9|324
1753146300000|2025-07-22 01:05:00|14758.7|14757.7|14754.5|14752.9|14762.4|14761.4|14753.3|14752.3|268
1753146600000|2025-07-22 01:10:00|14754.4|14752.8|14754.9|14753.9|14756.2|14755.2|14751.1|14750.1|219
1753146900000|2025-07-22 01:15:00|14754.7|14753.7|14750.9|14750.2|14756.4|14755.4|14750.3|14749.2|211
1753147200000|2025-07-22 01:20:00|14750.5|14749.5|14757.9|14756.9|14758|14757|14749.7|14748.7|218
1753147500000|2025-07-22 01:25:00|14758.1|14757.1|14753.3|14752.3|14759|14758|14751.5|14750.5|176
1753147800000|2025-07-22 01:30:00|14753.4|14752.4|14748.7|14747.7|14753.7|14752.7|14745.6|14744.7|241
1753148100000|2025-07-22 01:35:00|14748.8|14747.8|14759.7|14758.7|14761.1|14760.1|14747.8|14746.8|283
1753148400000|2025-07-22 01:40:00|14759.2|14758.2|14763.3|14762.6|14764.9|14764.1|14758.4|14757.4|238
1753148700000|2025-07-22 01:45:00|14763.7|14762.7|14757.4|14756.4|14763.9|14763|14757.3|14756.3|229
1753149000000|2025-07-22 01:50:00|14756.9|14755.9|14759.7|14758.7|14760.6|14759.7|14752.7|14751.7|232
1753149300000|2025-07-22 01:55:00|14759.5|14758.5|14758.5|14757.5|14762.5|14761.5|14757.4|14756.4|276
1753149600000|2025-07-22 02:00:00|14758.6|14757.6|14752.2|14751.2|14758.8|14757.8|14752.2|14751.2|245
1753149900000|2025-07-22 02:05:00|14752.1|14751.1|14752.1|14751.4|14754.9|14754.2|14749.7|14748.7|216
1753150200000|2025-07-22 02:10:00|14752.2|14751.5|14746.1|14745.4|14752.2|14751.5|14745.3|14744.6|190
1753150500000|2025-07-22 02:15:00|14745.9|14745.2|14742.7|14742|14747.1|14746.4|14741.5|14740.5|228
1753150800000|2025-07-22 02:20:00|14742.8|14742.1|14745.7|14745|14746.1|14745.3|14742.8|14742.1|135
1753151100000|2025-07-22 02:25:00|14744.3|14743.6|14748.4|14747.4|14749.2|14748.2|14741.3|14740.6|188
1753151400000|2025-07-22 02:30:00|14748.3|14747.3|14748.8|14748.1|14751.3|14750.6|14747.9|14747.2|182
1753151700000|2025-07-22 02:35:00|14748.7|14748|14751.7|14751|14752.9|14752.2|14748.7|14747.7|111
1753152000000|2025-07-22 02:40:00|14751.5|14750.8|14747.9|14746.9|14753.5|14752.5|14747.5|14746.3|174
1753152300000|2025-07-22 02:45:00|14747.7|14746.7|14744.8|14743.8|14748.2|14747.3|14744.8|14743.8|169
1753152600000|2025-07-22 02:50:00|14745.6|14744.6|14745.8|14744.8|14746.2|14745.2|14742.8|14741.8|161
1753152900000|2025-07-22 02:55:00|14745.9|14744.9|14746.7|14745.7|14748.7|14747.4|14745.4|14744.7|167
1753153200000|2025-07-22 03:00:00|14746.6|14745.6|14744.6|14742.6|14748|14747.3|14742.4|14740.7|161
1753153500000|2025-07-22 03:05:00|14744.9|14743|14750.1|14749.1|14752.1|14751.1|14744.6|14742.9|170
1753153800000|2025-07-22 03:10:00|14749.9|14748.9|14753.3|14752.3|14755.6|14754.7|14749.1|14748.3|150
1753154100000|2025-07-22 03:15:00|14753.4|14752.4|14750.7|14749.7|14753.6|14752.9|14749|14748|144
1753154400000|2025-07-22 03:20:00|14750.8|14749.8|14749.9|14748.9|14751.6|14750.7|14749.2|14748.5|148
1753154700000|2025-07-22 03:25:00|14749.8|14748.8|14749.7|14748.7|14751.6|14750.6|14748.8|14748.1|136
1753155000000|2025-07-22 03:30:00|14749.6|14748.6|14751.6|14750.6|14754|14753.3|14749.6|14748.6|152
1753155300000|2025-07-22 03:35:00|14751.2|14750.2|14750.8|14749.8|14753.6|14752.6|14749.8|14748.8|171
1753155600000|2025-07-22 03:40:00|14750.6|14749.6|14748.5|14747.5|14752.1|14751.4|14748.5|14747.5|96
1753155900000|2025-07-22 03:45:00|14748.3|14747.6|14753.1|14752.1|14753.3|14752.3|14747.1|14746.2|152
1753156200000|2025-07-22 03:50:00|14753.2|14752.2|14757|14756|14757.4|14756.7|14750.6|14749.9|171
1753156500000|2025-07-22 03:55:00|14757.1|14756.1|14757.7|14757|14761.8|14761.1|14757.1|14756.1|222
1753156800000|2025-07-22 04:00:00|14757.9|14757.2|14760.3|14759.6|14760.3|14759.6|14757.5|14756.6|186
1753157100000|2025-07-22 04:05:00|14760.2|14759.5|14761.7|14761|14762.1|14761.4|14759.7|14759|114
1753157400000|2025-07-22 04:10:00|14761.3|14760.6|14760.3|14758.8|14762.7|14762|14758|14756.7|141
1753157700000|2025-07-22 04:15:00|14760.4|14759.3|14758|14756.3|14763.1|14762.1|14756.4|14755.4|185
1753158000000|2025-07-22 04:20:00|14757.4|14755.7|14756.5|14755.5|14760|14758.3|14756.1|14755.1|113
1753158300000|2025-07-22 04:25:00|14756.9|14755.9|14758|14757|14759.2|14758.2|14754.2|14753.2|188
1753158600000|2025-07-22 04:30:00|14758.3|14757.3|14759.9|14758.9|14760.2|14759.2|14757.7|14756.3|82
1753158900000|2025-07-22 04:35:00|14761.7|14760.7|14763.1|14762.1|14763.6|14762.9|14760|14759|155
1753159200000|2025-07-22 04:40:00|14763.2|14762.2|14761.5|14760.5|14765.6|14764.9|14761.5|14760.5|119
1753159500000|2025-07-22 04:45:00|14761.6|14760.6|14759.7|14759|14764.2|14763.2|14759.2|14758.5|146
1753159800000|2025-07-22 04:50:00|14759.8|14759.1|14764.9|14764.2|14765.5|14764.8|14758.8|14758.1|142
1753160100000|2025-07-22 04:55:00|14765.1|14764.4|14764.6|14763.6|14767.8|14767.1|14763.4|14762.7|181
1753160400000|2025-07-22 05:00:00|14764.5|14763.5|14763.1|14762.1|14765.8|14765.1|14761.3|14760.3|221
1753160700000|2025-07-22 05:05:00|14763.2|14762.2|14761.6|14760.9|14764.1|14763.2|14761|14760|115
1753161000000|2025-07-22 05:10:00|14761.7|14761|14763.9|14763.2|14764|14763.3|14761.7|14760.7|88
1753161300000|2025-07-22 05:15:00|14763.8|14763.1|14769.5|14768.5|14769.6|14768.6|14763.8|14763.1|268
1753161600000|2025-07-22 05:20:00|14769.2|14768.2|14774.1|14773.1|14775.9|14775.2|14768.8|14767.8|278
1753161900000|2025-07-22 05:25:00|14774|14773|14773|14772.3|14774|14773|14770.6|14769.6|138
1753162200000|2025-07-22 05:30:00|14773.1|14772.4|14774.8|14774.1|14775.3|14774.3|14772.5|14771.5|168
1753162500000|2025-07-22 05:35:00|14774.9|14774.2|14777.4|14776.7|14778.6|14777.6|14773.6|14772.7|178
1753162800000|2025-07-22 05:40:00|14777.3|14776.6|14777.9|14776.9|14778.9|14777.9|14774.1|14773.1|234
1753163100000|2025-07-22 05:45:00|14777.7|14776.7|14779.2|14778.5|14780.9|14779.9|14775.7|14774.7|213
1753163400000|2025-07-22 05:50:00|14778.8|14778.1|14778.1|14777.4|14781.3|14780.6|14777.6|14776.6|220
1753163700000|2025-07-22 05:55:00|14777.9|14777.2|14777.9|14776.9|14778.4|14777.7|14776.3|14775.6|166
1753164000000|2025-07-22 06:00:00|14778|14777|14775|14774.3|14780.2|14779.2|14772.2|14771.2|237
1753164300000|2025-07-22 06:05:00|14775.1|14774.4|14779.1|14778.4|14779.8|14779.1|14773.4|14772.4|152
1753164600000|2025-07-22 06:10:00|14779.3|14778.6|14780.5|14779.8|14781.6|14780.9|14778|14777.3|190
1753164900000|2025-07-22 06:15:00|14780.4|14779.7|14776.1|14775.4|14780.6|14779.9|14775.4|14774.4|227
1753165200000|2025-07-22 06:20:00|14776|14775.3|14780.9|14780.2|14780.9|14780.2|14775.9|14775.2|227
1753165500000|2025-07-22 06:25:00|14781.1|14780.4|14784.4|14783.4|14785.5|14784.5|14781.1|14780.1|279
1753165800000|2025-07-22 06:30:00|14784.8|14783.8|14783.2|14782.2|14785.3|14783.9|14781.9|14781|232
1753166100000|2025-07-22 06:35:00|14783.1|14782.1|14784.3|14783.3|14786.6|14785.9|14781.6|14780.6|226
1753166400000|2025-07-22 06:40:00|14784.1|14783.1|14791.8|14791.1|14793.3|14792.6|14784.1|14783|318
1753166700000|2025-07-22 06:45:00|14791.7|14791|14786.7|14786|14791.9|14791.2|14785|14784|212
1753167000000|2025-07-22 06:50:00|14786.6|14785.9|14783.2|14782.2|14787.4|14786.5|14782.3|14781.3|189
1753167300000|2025-07-22 06:55:00|14783.1|14782.1|14782.8|14782.1|14786.7|14786|14780.9|14780.2|293
1753167600000|2025-07-22 07:00:00|14782.4|14781.7|14790.2|14789.5|14793.2|14792.4|14781.2|14780.5|417
1753167900000|2025-07-22 07:05:00|14790.6|14789.9|14788.1|14787.1|14793|14792.3|14786.3|14785.6|270
1753168200000|2025-07-22 07:10:00|14787.9|14786.9|14793.3|14792.6|14795.5|14794.5|14786.3|14785.6|275
1753168500000|2025-07-22 07:15:00|14793.6|14792.9|14786.7|14785.7|14794.1|14793.1|14786|14785|229
1753168800000|2025-07-22 07:20:00|14786.8|14785.8|14784.9|14783.9|14789|14788.3|14782.5|14781.1|291
1753169100000|2025-07-22 07:25:00|14785.3|14784.3|14781|14780.3|14786.1|14785.1|14780.7|14779.7|199
1753169400000|2025-07-22 07:30:00|14781.1|14780.4|14775|14774|14782.1|14781.1|14773.7|14773|270
1753169700000|2025-07-22 07:35:00|14774.8|14773.8|14775.8|14774.8|14777.2|14776.5|14774|14773.3|187
1753170000000|2025-07-22 07:40:00|14775.7|14774.7|14776|14775.3|14777.5|14776.8|14773.5|14772.5|232
1753170300000|2025-07-22 07:45:00|14775.9|14775.2|14775.7|14775|14779.5|14778.5|14775|14774.1|195
1753170600000|2025-07-22 07:50:00|14775.6|14774.9|14776.9|14775.9|14782.3|14781.2|14775.3|14774.6|257
1753170900000|2025-07-22 07:55:00|14777.3|14776.3|14771.5|14770.5|14777.5|14776.5|14770.6|14769.6|398
1753171200000|2025-07-22 08:00:00|14772|14771|14762.7|14762|14772.4|14771.7|14762.5|14761.5|461
1753171500000|2025-07-22 08:05:00|14762.9|14762.2|14764.1|14763.1|14768.4|14767.4|14761.7|14761|415
1753171800000|2025-07-22 08:10:00|14764.2|14763.2|14765.7|14765|14767.2|14766.5|14762.5|14761.8|272
1753172100000|2025-07-22 08:15:00|14765.8|14765.1|14771.6|14770.6|14773|14772|14764.9|14764|294
1753172400000|2025-07-22 08:20:00|14771.5|14770.5|14772.8|14771.8|14776|14775.1|14771.3|14770.5|244
1753172700000|2025-07-22 08:25:00|14772.9|14772.2|14774.2|14773.2|14776.9|14776.2|14772.3|14771.6|301
1753173000000|2025-07-22 08:30:00|14774.1|14773.1|14773.6|14772.9|14776.7|14775.7|14773|14772.3|283
1753173300000|2025-07-22 08:35:00|14773.8|14773.1|14766.1|14765.4|14774.3|14773.6|14763.8|14763.1|280
1753173600000|2025-07-22 08:40:00|14766.4|14765.7|14766.9|14766.2|14768.5|14767.5|14764.6|14763.9|194
1753173900000|2025-07-22 08:45:00|14766.7|14766|14767.2|14766.5|14769|14768.1|14765.1|14764.4|200
1753174200000|2025-07-22 08:50:00|14766.9|14766.2|14762.7|14761.7|14768|14767.3|14762.7|14761.7|233
1753174500000|2025-07-22 08:55:00|14762.8|14761.8|14761.6|14760.6|14764.9|14764.2|14761.2|14760.3|260
1753174800000|2025-07-22 09:00:00|14761.4|14760.4|14754.8|14753.8|14761.4|14760.4|14750.1|14749.1|438
1753175100000|2025-07-22 09:05:00|14754.7|14753.7|14749.5|14748.8|14755.2|14754.2|14747.7|14746.5|370
1753175400000|2025-07-22 09:10:00|14749.7|14749|14749.5|14748.8|14752.2|14751.2|14746.1|14745.2|327
1753175700000|2025-07-22 09:15:00|14749.7|14748.7|14747.5|14746.5|14751.2|14750.2|14746.8|14745.8|258
1753176000000|2025-07-22 09:20:00|14746.6|14745.6|14749.4|14748.4|14749.6|14748.8|14744.8|14743.8|274
1753176300000|2025-07-22 09:25:00|14749.8|14748.8|14757.5|14756.8|14758|14757.3|14749.8|14748.8|341
1753176600000|2025-07-22 09:30:00|14757.6|14756.9|14757.5|14756.8|14760|14759.3|14753.9|14753|240
1753176900000|2025-07-22 09:35:00|14757.6|14756.9|14755.9|14754.9|14760.2|14759.5|14755.7|14754.7|164
1753177200000|2025-07-22 09:40:00|14757.4|14756.7|14756.8|14756.1|14758.6|14757.9|14752.7|14751.7|244
1753177500000|2025-07-22 09:45:00|14757.3|14756.6|14751.8|14750.8|14759.2|14758.2|14749.3|14748.6|255
1753177800000|2025-07-22 09:50:00|14751.7|14750.7|14747.1|14746.1|14752.5|14751.5|14746.1|14744.7|236
1753178100000|2025-07-22 09:55:00|14747.6|14746.6|14744.3|14742.5|14749.5|14748.5|14742.7|14741.1|296
1753178400000|2025-07-22 10:00:00|14744.2|14742.6|14741.7|14740.7|14745.7|14744.7|14741|14739.3|311
1753178700000|2025-07-22 10:05:00|14741.6|14740.6|14744.6|14743.6|14744.6|14743.6|14737.4|14736.2|328
1753179000000|2025-07-22 10:10:00|14744.5|14743.5|14742.3|14741.6|14744.7|14743.9|14740.4|14739.4|166
1753179300000|2025-07-22 10:15:00|14742.2|14741.5|14744.4|14743.7|14744.4|14743.7|14741.6|14740.9|120
1753179600000|2025-07-22 10:20:00|14744.5|14743.8|14745.5|14744.5|14747.7|14746.2|14744.5|14743.5|219
1753179900000|2025-07-22 10:25:00|14745.3|14744.3|14747.3|14746.6|14748.9|14747.5|14744.9|14743.9|137
1753180200000|2025-07-22 10:30:00|14747.2|14746.5|14749|14748|14749.1|14748.1|14745.8|14744.8|204
1753180500000|2025-07-22 10:35:00|14748.7|14747.7|14751.2|14750.5|14751.8|14750.9|14746.8|14746.1|215
1753180800000|2025-07-22 10:40:00|14751.4|14750.7|14750.6|14749.9|14753.8|14753.1|14749.7|14748.7|213
1753181100000|2025-07-22 10:45:00|14750.7|14750|14754.6|14753.6|14754.6|14753.6|14750.4|14749.4|167
1753181400000|2025-07-22 10:50:00|14754.7|14753.7|14754.2|14753.5|14755.2|14754.5|14752.9|14752.2|138
1753181700000|2025-07-22 10:55:00|14754.3|14753.6|14753.6|14752.9|14756.3|14755.6|14753.1|14752.4|165
1753182000000|2025-07-22 11:00:00|14753.7|14753|14752.6|14751.6|14757.7|14756.7|14751.4|14750.4|271
1753182300000|2025-07-22 11:05:00|14752.5|14751.5|14754.2|14753.2|14754.8|14753.8|14751.9|14751|135
1753182600000|2025-07-22 11:10:00|14754.3|14753.3|14748.8|14747.8|14754.3|14753.3|14748.5|14747.5|153
1753182900000|2025-07-22 11:15:00|14748.9|14747.9|14747.8|14746.8|14749.3|14748.3|14747|14746|200
1753183200000|2025-07-22 11:20:00|14748|14747|14747.1|14746.1|14749.7|14748.7|14745.5|14744.7|193
1753183500000|2025-07-22 11:25:00|14746.7|14745.7|14750.4|14749.7|14754|14753.2|14746.7|14745.7|220
1753183800000|2025-07-22 11:30:00|14750.3|14749.6|14740.9|14740.2|14750.5|14749.8|14740.5|14739.5|263
1753184100000|2025-07-22 11:35:00|14741|14740.3|14731.6|14730.6|14741|14740.3|14730.6|14729.8|429
1753184400000|2025-07-22 11:40:00|14731.5|14730.5|14721.8|14721.1|14731.5|14730.5|14720.9|14719.9|512
1753184700000|2025-07-22 11:45:00|14722.1|14721.4|14727.5|14726.5|14728.4|14727.4|14721.1|14720.4|345
1753185000000|2025-07-22 11:50:00|14727.4|14726.4|14728.4|14727.4|14728.6|14727.6|14721.2|14720.5|379
1753185300000|2025-07-22 11:55:00|14728.5|14727.5|14720.3|14719.6|14729.4|14728.4|14716.1|14715.1|686
1753185600000|2025-07-22 12:00:00|14720.6|14719.9|14718.4|14717.7|14720.9|14719.9|14712.8|14712.1|513
1753185900000|2025-07-22 12:05:00|14719.8|14719.1|14716.9|14716.2|14722.9|14721.6|14716.4|14715|379
1753186200000|2025-07-22 12:10:00|14717.4|14716.7|14715.7|14715|14717.4|14716.7|14706.8|14705.8|462
1753186500000|2025-07-22 12:15:00|14715.8|14715.1|14722.3|14721.6|14722.8|14722.1|14714.6|14713.9|436
1753186800000|2025-07-22 12:20:00|14722.2|14721.5|14721.5|14720.5|14726|14725.1|14717.5|14716.5|462
1753187100000|2025-07-22 12:25:00|14721.8|14720.8|14721|14718.9|14722.6|14721.1|14718.7|14718|229
1753187400000|2025-07-22 12:30:00|14720.7|14718.6|14718.7|14717.7|14722.4|14721.4|14714.7|14713.7|315
1753187700000|2025-07-22 12:35:00|14718.8|14717.8|14716.7|14716|14720|14719.2|14714.8|14713.8|317
1753188000000|2025-07-22 12:40:00|14716.8|14716.1|14706.5|14705.5|14719.6|14718.6|14706.5|14705.5|312
1753188300000|2025-07-22 12:45:00|14706.9|14705.9|14695|14694.3|14706.9|14705.9|14689.4|14688.7|1030
1753188600000|2025-07-22 12:50:00|14695.2|14694.5|14682|14681.3|14697.4|14696.4|14675.8|14674.8|1027
1753188900000|2025-07-22 12:55:00|14681.9|14681.2|14680.8|14680.1|14686.9|14685.9|14674.4|14673.4|750
1753189200000|2025-07-22 13:00:00|14680.7|14680|14683|14682.3|14683.2|14682.5|14671.7|14670.8|756
1753189500000|2025-07-22 13:05:00|14683.3|14682.6|14687.1|14686.4|14690.1|14689.1|14679.5|14678.6|533
1753189800000|2025-07-22 13:10:00|14687|14686.3|14680.1|14679.4|14689.4|14688.7|14678.7|14678|538
1753190100000|2025-07-22 13:15:00|14680.2|14679.5|14679.1|14678.4|14683.7|14682.7|14672.5|14671.1|451
1753190400000|2025-07-22 13:20:00|14678.6|14677.9|14675.5|14674.5|14678.6|14677.9|14669.9|14668.9|449
1753190700000|2025-07-22 13:25:00|14675.3|14674.3|14678.2|14677.2|14680.9|14680.2|14674.1|14673.1|403
1753191000000|2025-07-22 13:30:00|14678.9|14678.2|14682.9|14681.9|14683.6|14682.9|14675.1|14674.1|510
1753191300000|2025-07-22 13:35:00|14683|14682|14675.4|14674.4|14683.3|14682.6|14674.9|14673.9|491
1753191600000|2025-07-22 13:40:00|14675.2|14674.5|14671.6|14670.6|14676.2|14675.4|14668.6|14667.8|693
1753191900000|2025-07-22 13:45:00|14671.3|14670.3|14666.4|14665.4|14671.4|14670.7|14663.8|14663.1|647
1753192200000|2025-07-22 13:50:00|14666.3|14665.3|14654.9|14653.9|14666.6|14665.9|14651.9|14650.4|755
1753192500000|2025-07-22 13:55:00|14655|14654|14658.2|14657.2|14659.1|14658.1|14652.4|14651.4|780
1753192800000|2025-07-22 14:00:00|14658.1|14657.1|14653.6|14652.9|14658.6|14657.9|14650.9|14649.9|795
1753193100000|2025-07-22 14:05:00|14653.7|14653|14667.3|14666.3|14667.7|14666.7|14653.1|14652.4|672
1753193400000|2025-07-22 14:10:00|14666.8|14666.1|14655.4|14654.4|14666.8|14666.1|14652.7|14651.7|565
1753193700000|2025-07-22 14:15:00|14655.5|14654.5|14654.3|14653.6|14657|14656|14651.2|14650.5|479
1753194000000|2025-07-22 14:20:00|14654.4|14653.7|14654.6|14653.9|14657.8|14656.8|14651.1|14650.3|439
1753194300000|2025-07-22 14:25:00|14654.7|14653.7|14655.7|14655|14659.4|14658.7|14645.6|14644.6|607
1753194600000|2025-07-22 14:30:00|14655.6|14654.9|14664.8|14664.1|14665|14664.3|14654.7|14654|552
1753194900000|2025-07-22 14:35:00|14664.9|14664.2|14664.4|14663.7|14667.9|14667.2|14660.8|14659.8|612
1753195200000|2025-07-22 14:40:00|14664.6|14663.6|14648.7|14647.2|14665.1|14664.1|14648.3|14647.2|464
1753195500000|2025-07-22 14:45:00|14648.5|14647.5|14645|14644|14654.5|14653.4|14641.4|14639.9|645
1753195800000|2025-07-22 14:50:00|14644.9|14643.9|14635.5|14634.8|14646.1|14645.4|14634.5|14633.5|705
1753196100000|2025-07-22 14:55:00|14635|14634.3|14645.1|14644.4|14645.7|14644.7|14633.5|14632.5|749
1753196400000|2025-07-22 15:00:00|14645|14644.3|14650.9|14649.9|14651.7|14650.7|14642.9|14641.9|808
1753196700000|2025-07-22 15:05:00|14650.4|14649.4|14651|14650|14653.9|14652.9|14648|14647.2|535
1753197000000|2025-07-22 15:10:00|14651.2|14650.2|14641.5|14640.5|14651.2|14650.2|14637.6|14636.6|583
1753197300000|2025-07-22 15:15:00|14641.3|14640.3|14647.2|14646.2|14647.5|14646.5|14640|14639|449
1753197600000|2025-07-22 15:20:00|14647.1|14646.1|14646.1|14645.4|14647.4|14646.4|14642.2|14641.2|350
1753197900000|2025-07-22 15:25:00|14646|14645.3|14650|14649|14650.6|14649.9|14645.4|14644.7|415
1753198200000|2025-07-22 15:30:00|14650.1|14649.1|14650.8|14650.1|14652.8|14652|14648.2|14647.5|335
1753198500000|2025-07-22 15:35:00|14650.7|14650|14640|14639|14651.5|14650.8|14634.8|14633.8|419
1753198800000|2025-07-22 15:40:00|14639.4|14638.4|14646.9|14645.9|14648.3|14647.3|14638.4|14637.4|415
1753199100000|2025-07-22 15:45:00|14647|14646|14648.8|14647.8|14652.6|14651.8|14645.7|14644.7|393
1753199400000|2025-07-22 15:50:00|14648.7|14647.7|14641|14640.3|14649.2|14648.4|14640.9|14640.1|319
1753199700000|2025-07-22 15:55:00|14640.9|14640.2|14637.6|14636.9|14643.1|14642.4|14636.3|14635.6|316
1753200000000|2025-07-22 16:00:00|14637.4|14636.7|14643.7|14643|14645|14644|14637.4|14636.7|358
1753200300000|2025-07-22 16:05:00|14642.3|14641.6|14634.3|14633.3|14642.9|14641.9|14631.7|14631|416
1753200600000|2025-07-22 16:10:00|14634.1|14633.1|14641.3|14640.3|14641.5|14640.5|14632.6|14631.6|348
1753200900000|2025-07-22 16:15:00|14641.5|14640.5|14644.9|14642.6|14644.9|14643.9|14638.3|14637.3|256
1753201200000|2025-07-22 16:20:00|14644.8|14642.5|14641|14640|14647.7|14646.9|14640|14639.2|234
1753201500000|2025-07-22 16:25:00|14640.9|14639.9|14638.3|14637.3|14641.3|14640.5|14635.7|14635|207
1753201800000|2025-07-22 16:30:00|14638.1|14637.1|14641.4|14640.4|14641.7|14640.8|14636.6|14635.6|212
1753202100000|2025-07-22 16:35:00|14641.3|14640.3|14644.2|14643.2|14644.6|14643.6|14639.6|14638.6|230
1753202400000|2025-07-22 16:40:00|14643.9|14642.9|14639.4|14638.4|14645.9|14644.9|14637.7|14636.7|215
1753202700000|2025-07-22 16:45:00|14639.1|14638.1|14640.9|14639.9|14643.7|14642.7|14638.6|14637.6|187
1753203000000|2025-07-22 16:50:00|14641|14640|14644.1|14643.1|14644.9|14643.9|14639.1|14638.1|160
1753203300000|2025-07-22 16:55:00|14643.9|14642.9|14643.6|14642.6|14645.4|14644.4|14639.9|14638.9|243
1753203600000|2025-07-22 17:00:00|14643.4|14642.4|14648|14647|14649.8|14648.8|14643.4|14642.4|214
1753203900000|2025-07-22 17:05:00|14647.5|14646.5|14648.4|14647.4|14650.4|14649.4|14646.6|14645.6|169
1753204200000|2025-07-22 17:10:00|14648.3|14647.3|14650.5|14649.5|14652.2|14651.2|14647.2|14646.2|224
1753204500000|2025-07-22 17:15:00|14650.6|14649.6|14650.7|14650|14653.4|14652.4|14647.7|14646.7|179
1753204800000|2025-07-22 17:20:00|14650.4|14649.7|14648.7|14647.7|14653.1|14651.3|14647|14646|195
1753205100000|2025-07-22 17:25:00|14648.3|14647.3|14652.6|14651.6|14652.8|14651.9|14646.7|14645.8|221
1753205400000|2025-07-22 17:30:00|14652.7|14651.7|14651.7|14650.7|14655.1|14654.1|14650.2|14649.2|244
1753205700000|2025-07-22 17:35:00|14651.6|14650.6|14653.6|14651.8|14656.3|14654.5|14651.2|14650.3|163
1753206000000|2025-07-22 17:40:00|14653.4|14651.7|14655.4|14654.4|14656.1|14654.7|14651.8|14650.8|137
1753206300000|2025-07-22 17:45:00|14655.5|14654.5|14656.3|14654.8|14659|14658.3|14655.5|14654.5|158
1753206600000|2025-07-22 17:50:00|14656.2|14654.7|14656.8|14656.1|14659|14658.3|14654|14653|168
1753206900000|2025-07-22 17:55:00|14656.4|14655.7|14656.3|14655.3|14657.7|14657|14654.2|14653.3|120
1753207200000|2025-07-22 18:00:00|14656.1|14655.1|14656.8|14655.8|14659.9|14658.9|14654.9|14653.9|172
1753207500000|2025-07-22 18:05:00|14656.6|14655.6|14656.9|14655.9|14659.8|14658.8|14656.2|14655.2|108
1753207800000|2025-07-22 18:10:00|14657.9|14656.9|14657.4|14656.4|14657.9|14656.9|14654.8|14653.8|106
1753208100000|2025-07-22 18:15:00|14657.6|14656.6|14655|14654|14657.6|14656.6|14653.3|14652.3|140
1753208400000|2025-07-22 18:20:00|14655.1|14654.1|14655.9|14654.9|14657.2|14656.2|14654.6|14653.6|152
1753208700000|2025-07-22 18:25:00|14655.7|14654.7|14656.8|14656.1|14657.5|14656.8|14655.3|14654.3|119
1753209000000|2025-07-22 18:30:00|14656.7|14656|14656.1|14655.1|14657.5|14656.8|14655.8|14655|95
1753209300000|2025-07-22 18:35:00|14656|14655.3|14657.2|14656.5|14657.9|14656.5|14654.1|14653.1|101
1753209600000|2025-07-22 18:40:00|14657.3|14656.6|14654.2|14653.2|14657.7|14657|14653.3|14652.3|97
1753209900000|2025-07-22 18:45:00|14654.9|14653.9|14655.8|14654.8|14656.2|14655.2|14653.8|14652.8|82
1753210200000|2025-07-22 18:50:00|14655.3|14654.3|14653.4|14652.4|14656.9|14655.9|14653.2|14652.2|123
1753210500000|2025-07-22 18:55:00|14653.3|14652.3|14657|14656|14657.9|14656.9|14653|14652|124
1753210800000|2025-07-22 19:00:00|14657.1|14656.1|14660.1|14659.1|14660.9|14660.2|14657.1|14656.1|140
1753211100000|2025-07-22 19:05:00|14659.9|14658.9|14659.5|14658.5|14661.1|14660.2|14658|14657|92
1753211400000|2025-07-22 19:10:00|14659.6|14658.6|14655.7|14654.7|14660.4|14659.4|14655.2|14654.4|103
1753211700000|2025-07-22 19:15:00|14655.8|14654.8|14651.5|14650.5|14655.9|14655.1|14650.4|14649.4|114
1753212000000|2025-07-22 19:20:00|14651.3|14650.3|14654.2|14653.2|14655.9|14655.2|14649.9|14649.2|117
1753212300000|2025-07-22 19:25:00|14654.7|14653.7|14656.5|14655.5|14658.4|14657.6|14654.5|14653.5|102
1753212600000|2025-07-22 19:30:00|14656.6|14655.6|14657.9|14656.9|14658.3|14657|14654.2|14653.2|98
1753212900000|2025-07-22 19:35:00|14657.8|14656.8|14659.5|14658.5|14659.9|14658.7|14656.7|14655.7|87
1753213200000|2025-07-22 19:40:00|14659.4|14658.4|14655.6|14654.6|14659.4|14658.4|14655.5|14654.5|76
1753213500000|2025-07-22 19:45:00|14656.2|14655.2|14658.6|14657.6|14659.3|14658.3|14655.9|14654.9|56
1753213800000|2025-07-22 19:50:00|14658.5|14657.5|14658|14657|14659|14658|14655.6|14654.6|105
1753214100000|2025-07-22 19:55:00|14658.1|14657.1|14656.8|14656.1|14660.6|14659.6|14656.7|14656|157
1753214400000|2025-07-22 20:00:00|14657.7|14657|14660.9|14659.9|14660.9|14659.9|14655.6|14654.1|108
1753214700000|2025-07-22 20:05:00|14661.2|14660.2|14662.5|14661.5|14663|14662|14660.7|14659.7|83
1753215000000|2025-07-22 20:10:00|14662.4|14661.4|14666.1|14665.1|14666.6|14665.6|14662.4|14661.4|72
1753215300000|2025-07-22 20:15:00|14666|14665|14664.5|14663.5|14666.6|14665.4|14663.5|14662.5|81
1753215600000|2025-07-22 20:20:00|14664.4|14663.4|14663.7|14662.7|14666.4|14665.4|14661.3|14660.3|125
1753215900000|2025-07-22 20:25:00|14663.8|14662.8|14665.5|14664.5|14667|14666|14663.8|14662.8|71
1753216200000|2025-07-22 20:30:00|14665.4|14664.4|14665.6|14664.6|14665.7|14664.7|14664.3|14663.3|51
1753216500000|2025-07-22 20:35:00|14665.5|14664.5|14666.3|14665.3|14666.5|14665.5|14665.4|14664.4|67
1753216800000|2025-07-22 20:40:00|14666.2|14665.2|14666.9|14665.9|14668.8|14667.8|14665.3|14664.3|109
1753217100000|2025-07-22 20:45:00|14666.8|14665.8|14663.9|14662.9|14667.3|14666.3|14663.4|14662.4|105
1753217400000|2025-07-22 20:50:00|14664|14663|14667.9|14666.3|14668.9|14666.3|14664|14662.5|339
1753217700000|2025-07-22 20:55:00|14668.8|14664.7|14667|14660|14670.6|14666.1|14665.6|14659.2|330
1753218000000|2025-07-22 21:00:00|14666.9|14659.9|14667.8|14660.8|14667.9|14660.9|14666.9|14659.9|3
1753218300000|2025-07-22 21:05:00|14667.7|14660.7|14667|14660|14683.4|14676.4|14644.9|14637.9|77
1753218600000|2025-07-22 21:10:00|14666.9|14659.9|14667.8|14660.8|14667.8|14660.8|14666.9|14659.9|10
1753218900000|2025-07-22 21:15:00|14667.1|14660.1|14667.7|14660.7|14667.8|14660.8|14667.1|14660.1|3
1753219200000|2025-07-22 21:20:00|14667.2|14660.2|14666|14659|14667.6|14660.6|14665.8|14658.8|10
1753219500000|2025-07-22 21:25:00|14666.8|14659.8|14665.9|14660.2|14666.8|14660.2|14665.4|14659.1|11
1753219800000|2025-07-22 21:30:00|14665.2|14659.5|14666|14660.7|14666.2|14661.4|14664.9|14659.1|17
1753220100000|2025-07-22 21:35:00|14665.9|14660.6|14666.3|14660.7|14667.5|14660.7|14665.9|14659.9|7
1753220400000|2025-07-22 21:40:00|14665.8|14660.2|14665.8|14659.2|14666.9|14660.7|14665.8|14659|6
1753220700000|2025-07-22 21:45:00|14666.3|14659.3|14663.8|14658.2|14666.8|14659.8|14663.8|14658.2|10
1753221000000|2025-07-22 21:50:00|14664.3|14658.7|14664.7|14659.1|14664.8|14659.2|14663.8|14658.5|5
1753221300000|2025-07-22 21:55:00|14664.8|14659.2|14663.9|14656.9|14665.2|14659.2|14663|14656.9|15
1753221600000|2025-07-22 22:00:00|14665.1|14658.1|14670.5|14665.8|14671|14667.3|14662.9|14655.9|106
1753221900000|2025-07-22 22:05:00|14670|14666.3|14667.5|14665.5|14670|14666.3|14667.3|14663.4|34
1753222200000|2025-07-22 22:10:00|14667.4|14665.4|14668.9|14667.9|14669|14668|14666.4|14664.2|61
1753222500000|2025-07-22 22:15:00|14668.8|14667.8|14669.5|14668.5|14672.2|14671.2|14668.2|14667.2|71
1753222800000|2025-07-22 22:20:00|14669.6|14668.6|14670.2|14669.2|14670.9|14669.9|14668.2|14667.2|65
1753223100000|2025-07-22 22:25:00|14670|14669|14668.6|14666.8|14670.1|14669.1|14668.4|14666.6|49
1753223400000|2025-07-22 22:30:00|14668.9|14667.1|14675|14673.4|14678.3|14677.3|14668.8|14667|184
1753223700000|2025-07-22 22:35:00|14675.2|14673.7|14669.9|14668.9|14675.6|14674.1|14669.9|14668.7|91
1753224000000|2025-07-22 22:40:00|14669.8|14668.8|14670.2|14669.2|14671.6|14670.2|14669.7|14668.7|56
1753224300000|2025-07-22 22:45:00|14670.1|14669.1|14663.3|14662.3|14670.1|14669.1|14663.1|14662.1|102
1753224600000|2025-07-22 22:50:00|14663.1|14662.1|14670.4|14669.4|14670.8|14669.8|14662|14661|139
1753224900000|2025-07-22 22:55:00|14670.3|14669.3|14670.3|14669.3|14672.4|14671.4|14669.5|14668.5|61
1753225200000|2025-07-22 23:00:00|14670.2|14669.2|14664.7|14663.7|14670.2|14669.2|14659.3|14658.1|203
1753225500000|2025-07-22 23:05:00|14664.8|14663.8|14670.2|14669.2|14670.3|14669.3|14664.2|14663.2|80
1753225800000|2025-07-22 23:10:00|14670.3|14669.3|14635.4|14633.6|14671.5|14670.5|14625.9|14623.7|595
1753226100000|2025-07-22 23:15:00|14635.7|14633.9|14656.4|14655.4|14662.1|14661.1|14632.7|14630|799
1753226400000|2025-07-22 23:20:00|14657|14656|14673.9|14672.9|14679.7|14678.7|14657|14656|705
1753226700000|2025-07-22 23:25:00|14674|14673|14681.4|14680.4|14681.8|14680.4|14665.5|14663.4|475
1753227000000|2025-07-22 23:30:00|14681.2|14680.2|14684.8|14683.8|14687.7|14687|14675|14674|532
1753227300000|2025-07-22 23:35:00|14684.7|14683.7|14689.2|14688.2|14692|14691.1|14684.1|14683.1|416
1753227600000|2025-07-22 23:40:00|14689.4|14688.4|14690.4|14689.7|14693|14692.3|14688.1|14687.1|351
1753227900000|2025-07-22 23:45:00|14690.1|14689.4|14693.2|14692.2|14695.1|14694.1|14687.5|14686.3|440
1753228200000|2025-07-22 23:50:00|14693.1|14692.1|14684.8|14683.8|14693.2|14692.2|14683|14682|374
1753228500000|2025-07-22 23:55:00|14684.7|14683.7|14676.9|14676.2|14688.2|14687.2|14676.5|14674.8|467
1753228800000|2025-07-23 00:00:00|14677.8|14677.1|14667.6|14666.6|14678.7|14677.1|14664.2|14662|676
1753229100000|2025-07-23 00:05:00|14667.7|14666.7|14674.3|14673.3|14682.2|14681.2|14667.2|14666.2|478
1753229400000|2025-07-23 00:10:00|14674.2|14673.2|14663.1|14662.1|14677.7|14676.7|14662.2|14661.2|500
1753229700000|2025-07-23 00:15:00|14663.2|14662.2|14647.1|14646.4|14664.8|14663.8|14645|14644|853
1753230000000|2025-07-23 00:20:00|14646.9|14646.2|14642.4|14641.4|14647|14646.3|14634.3|14633.3|706
1753230300000|2025-07-23 00:25:00|14642.3|14641.3|14622.2|14621.2|14643.2|14642.2|14619.7|14618.7|727
1753230600000|2025-07-23 00:30:00|14622.1|14621.1|14637.6|14636.6|14638.9|14637.9|14621.4|14620.4|567
1753230900000|2025-07-23 00:35:00|14638.5|14637.5|14640.5|14639.5|14651.4|14650.4|14637.8|14636.8|471
1753231200000|2025-07-23 00:40:00|14640.6|14639.6|14650.5|14649.8|14651.9|14650.9|14640.5|14639.5|466
1753231500000|2025-07-23 00:45:00|14650.6|14649.9|14633.2|14632.2|14653.9|14652.9|14630.6|14629.6|530
1753231800000|2025-07-23 00:50:00|14633.3|14632.3|14643|14642.3|14647.9|14647.2|14625.8|14624.8|897
1753232100000|2025-07-23 00:55:00|14643.2|14642.5|14644.9|14643.9|14645|14644|14631.9|14630.9|567
1753232400000|2025-07-23 01:00:00|14645.2|14644.2|14655.6|14654.6|14655.7|14654.7|14639.3|14638.3|700
1753232700000|2025-07-23 01:05:00|14655.7|14654.7|14666.5|14665.5|14672.9|14672.1|14648.8|14647.8|710
1753233000000|2025-07-23 01:10:00|14666.7|14665.7|14657.5|14656.5|14667.3|14666.3|14657.3|14656.3|431
1753233300000|2025-07-23 01:15:00|14657|14656|14647.8|14646.8|14665.5|14664.5|14647.8|14646.8|401
1753233600000|2025-07-23 01:20:00|14648|14647|14649.4|14648.4|14655|14654|14646.4|14645.4|392
1753233900000|2025-07-23 01:25:00|14649.5|14648.5|14650.2|14649.5|14652.4|14651.4|14647.7|14646.7|299
1753234200000|2025-07-23 01:30:00|14650.5|14649.2|14652.5|14651.5|14660.4|14659.4|14644.9|14643.1|489
1753234500000|2025-07-23 01:35:00|14652.3|14651.3|14657.6|14656.6|14663.1|14661.5|14648.2|14647.2|370
1753234800000|2025-07-23 01:40:00|14657.7|14656.7|14665.4|14664.7|14672.7|14669.9|14657.6|14656.6|420
1753235100000|2025-07-23 01:45:00|14665.6|14664.6|14664.6|14663.6|14667.2|14665.7|14654.7|14653.7|514
1753235400000|2025-07-23 01:50:00|14664.4|14663.4|14647|14646.3|14667.8|14666.8|14646.7|14646|418
1753235700000|2025-07-23 01:55:00|14646.6|14645.9|14661.1|14660.4|14661.5|14660.8|14644.6|14643.9|414
1753236000000|2025-07-23 02:00:00|14661.3|14660.6|14646.2|14645.2|14663.1|14662.4|14644.2|14643.2|335
1753236300000|2025-07-23 02:05:00|14646.3|14645.3|14649|14648|14650.4|14649.4|14642.5|14641.5|252
1753236600000|2025-07-23 02:10:00|14649.1|14648.1|14655.2|14654.2|14655.7|14654.7|14648.8|14647.8|205
1753236900000|2025-07-23 02:15:00|14655.6|14654.6|14676.4|14675.4|14680|14677.2|14649.6|14648.9|620
1753237200000|2025-07-23 02:20:00|14676.6|14675.6|14697.8|14696.8|14716.2|14713.3|14675.9|14674.5|1286
1753237500000|2025-07-23 02:25:00|14698|14697|14712.9|14711.9|14713.2|14712.2|14694.3|14693.3|903
1753237800000|2025-07-23 02:30:00|14712.8|14711.8|14708.6|14707.6|14721.2|14720.4|14707.6|14706.8|859
1753238100000|2025-07-23 02:35:00|14708.5|14707.9|14692.8|14690.6|14708.9|14707.9|14691.4|14689.1|653
1753238400000|2025-07-23 02:40:00|14693.1|14690.8|14690.6|14689.6|14693.5|14692.4|14684.9|14684|447
1753238700000|2025-07-23 02:45:00|14690.8|14689.8|14697.7|14696.7|14698.2|14696.9|14686.5|14685.5|380
1753239000000|2025-07-23 02:50:00|14697.6|14696.6|14696.3|14695.6|14700.5|14699.1|14693|14692|313
1753239300000|2025-07-23 02:55:00|14696.1|14695.4|14694.4|14693.7|14699.7|14699|14693.4|14692.5|247
1753239600000|2025-07-23 03:00:00|14694.2|14693.5|14690.9|14689.9|14694.4|14693.7|14686.2|14685.3|303
1753239900000|2025-07-23 03:05:00|14690.1|14689.4|14696.4|14695.7|14702.5|14701.8|14688.8|14687.7|294
1753240200000|2025-07-23 03:10:00|14696.5|14695.8|14687.4|14686.4|14701.3|14700.5|14687.4|14686.4|250
1753240500000|2025-07-23 03:15:00|14687.6|14686.6|14689.1|14688.1|14691.9|14690.3|14686.6|14685.9|197
1753240800000|2025-07-23 03:20:00|14688.9|14687.9|14688.8|14687.8|14690.5|14689.1|14684.2|14683.2|247
1753241100000|2025-07-23 03:25:00|14688.7|14687.7|14678.8|14677.8|14689.6|14688.2|14676.2|14675.2|183
1753241400000|2025-07-23 03:30:00|14678.5|14677.5|14679.2|14678.2|14681.6|14680.6|14675.2|14674.2|327
1753241700000|2025-07-23 03:35:00|14679.3|14678.3|14681.3|14680.6|14684.9|14683.6|14677|14675.8|362
1753242000000|2025-07-23 03:40:00|14681.2|14680.5|14679.5|14678.8|14681.2|14680.5|14675.2|14674.2|274
1753242300000|2025-07-23 03:45:00|14679.6|14678.9|14681.1|14680.4|14683.4|14682.6|14676.7|14675.7|150
1753242600000|2025-07-23 03:50:00|14681.2|14680.5|14692.1|14691.4|14692.9|14692.2|14681.2|14680.5|251
1753242900000|2025-07-23 03:55:00|14692|14691.3|14692.9|14692.2|14698.7|14697.9|14691.5|14690.8|343
1753243200000|2025-07-23 04:00:00|14693|14692.3|14698.3|14697.3|14699|14698.3|14691.4|14690.7|290
1753243500000|2025-07-23 04:05:00|14699.3|14698.3|14700.2|14699.5|14701.3|14699.7|14696.8|14695.8|187
1753243800000|2025-07-23 04:10:00|14701.8|14700.3|14700.5|14699.8|14704.8|14704.1|14695.6|14694.6|272
1753244100000|2025-07-23 04:15:00|14700.4|14699.7|14698.5|14697.8|14701.1|14700.1|14696.7|14695.4|143
1753244400000|2025-07-23 04:20:00|14698.6|14697.9|14706.2|14705.2|14708.4|14707.7|14695.9|14694.9|230
1753244700000|2025-07-23 04:25:00|14706|14705.3|14697.2|14696.5|14706.2|14705.5|14697.1|14696.4|131
1753245000000|2025-07-23 04:30:00|14697.3|14696.6|14698.3|14697.6|14698.5|14697.8|14694.3|14693.5|143
1753245300000|2025-07-23 04:35:00|14698.2|14697.5|14695.9|14695.2|14698.3|14697.6|14693|14692.3|160
1753245600000|2025-07-23 04:40:00|14696.1|14695.4|14696.6|14695.6|14700.3|14699.6|14694.4|14693.7|172
1753245900000|2025-07-23 04:45:00|14696.9|14695.9|14696.2|14695.5|14699.9|14699.2|14694.4|14693.3|168
1753246200000|2025-07-23 04:50:00|14697|14696.3|14697.4|14696.7|14699.5|14698.8|14695.9|14695.2|168
1753246500000|2025-07-23 04:55:00|14697.5|14696.8|14695|14694.3|14703.4|14702.7|14693.7|14693|225
1753246800000|2025-07-23 05:00:00|14694.9|14694.2|14695.7|14695|14699.1|14698.4|14693|14692.3|213
1753247100000|2025-07-23 05:05:00|14695.6|14694.9|14695.7|14694.2|14695.8|14695.1|14686.3|14684.7|247
1753247400000|2025-07-23 05:10:00|14695.5|14694|14702|14700.4|14703.9|14703.2|14693.8|14693.1|258
1753247700000|2025-07-23 05:15:00|14702.2|14700.6|14703.6|14702.9|14707.4|14706.4|14701.1|14699.9|221
1753248000000|2025-07-23 05:20:00|14703.5|14702.8|14699.4|14698.7|14703.6|14702.9|14697.6|14696.6|176
1753248300000|2025-07-23 05:25:00|14699.2|14698.5|14701.9|14701.2|14703.7|14702.7|14698.1|14697.4|195
1753248600000|2025-07-23 05:30:00|14702.4|14701.7|14705.3|14704.6|14706.1|14705.4|14699.1|14697.8|276
1753248900000|2025-07-23 05:35:00|14705.2|14704.5|14712.8|14711.8|14713.2|14712.5|14705|14703.7|350
1753249200000|2025-07-23 05:40:00|14712.6|14711.6|14716.6|14715.6|14718.3|14717.3|14710.9|14709.7|364
1753249500000|2025-07-23 05:45:00|14716.7|14715.7|14708.8|14708.1|14719.2|14718.3|14708.8|14708.1|359
1753249800000|2025-07-23 05:50:00|14709.2|14708.5|14716.5|14715.5|14716.6|14715.6|14708.1|14707.1|345
1753250100000|2025-07-23 05:55:00|14716.3|14715.3|14716.8|14715.8|14721.8|14720.8|14713.3|14712.3|355
1753250400000|2025-07-23 06:00:00|14716.9|14715.9|14712.5|14711.5|14722.6|14721.6|14711.6|14710.6|407
1753250700000|2025-07-23 06:05:00|14712.4|14711.4|14705.6|14704.6|14713.3|14712.3|14705|14704|327
1753251000000|2025-07-23 06:10:00|14705.5|14704.5|14711.4|14710.4|14714.8|14714.1|14705.3|14704.3|351
1753251300000|2025-07-23 06:15:00|14711.5|14710.5|14711.4|14710.4|14713.6|14712.8|14706.6|14705.6|299
1753251600000|2025-07-23 06:20:00|14711.3|14710.3|14708.4|14707.4|14711.4|14710.7|14707.9|14707.2|232
1753251900000|2025-07-23 06:25:00|14708.6|14707.6|14684.4|14683.7|14713.8|14713.1|14681.9|14678.2|425
1753252200000|2025-07-23 06:30:00|14685.3|14683.2|14686.2|14685.2|14690.3|14688.9|14666.5|14664.4|1016
1753252500000|2025-07-23 06:35:00|14686.3|14685.3|14701.7|14701|14702.5|14701.8|14685.1|14684.4|526
1753252800000|2025-07-23 06:40:00|14701.8|14701.1|14692.8|14692.1|14702.6|14701.9|14691.6|14690.1|343
1753253100000|2025-07-23 06:45:00|14692.1|14691.4|14695.4|14694.4|14696.7|14695.7|14689.7|14689|389
1753253400000|2025-07-23 06:50:00|14695.9|14694.9|14690.4|14689.7|14696.3|14695.5|14687.4|14686.4|337
1753253700000|2025-07-23 06:55:00|14690.5|14689.8|14686.3|14685.6|14690.9|14689.9|14683|14682|441
1753254000000|2025-07-23 07:00:00|14686.5|14685.8|14681.1|14680.1|14689.3|14688.6|14680.9|14679.9|493
1753254300000|2025-07-23 07:05:00|14680.8|14679.8|14682.5|14681.8|14689.1|14688.2|14680.3|14679.6|401
1753254600000|2025-07-23 07:10:00|14682.4|14681.7|14673.5|14672.8|14684.5|14683.8|14672.4|14671.7|496
1753254900000|2025-07-23 07:15:00|14673.9|14673.2|14671.2|14670.5|14675.4|14674.7|14670.3|14669.3|367
1753255200000|2025-07-23 07:20:00|14671.3|14670.6|14672.5|14671.8|14675.2|14674.5|14669|14668.3|394
1753255500000|2025-07-23 07:25:00|14672.4|14671.7|14671|14670.3|14676|14675.3|14669|14668.2|319
1753255800000|2025-07-23 07:30:00|14671.1|14670.4|14670.1|14669.4|14674.4|14673.4|14660|14659|511
1753256100000|2025-07-23 07:35:00|14670.5|14669.8|14670.3|14669.6|14672.9|14672.1|14662.3|14661.3|363
1753256400000|2025-07-23 07:40:00|14670.5|14669.8|14678.8|14678.1|14678.8|14678.1|14669.1|14668.4|284
1753256700000|2025-07-23 07:45:00|14679.3|14678.6|14681.5|14680.8|14685.1|14684.1|14679|14678.3|312
1753257000000|2025-07-23 07:50:00|14681.2|14680.5|14676.6|14675.9|14682.5|14681.8|14676|14675|245
1753257300000|2025-07-23 07:55:00|14676.8|14676.1|14675.9|14675.2|14678.8|14678.1|14673.7|14672.7|284
1753257600000|2025-07-23 08:00:00|14674.7|14674|14667.5|14666.5|14677|14676.3|14665.7|14664.7|360
1753257900000|2025-07-23 08:05:00|14667.6|14666.6|14668.3|14667.6|14672.5|14671.8|14665.1|14664.1|287
1753258200000|2025-07-23 08:10:00|14668.4|14667.7|14672.9|14671.9|14673.5|14672.8|14664.4|14663.7|273
1753258500000|2025-07-23 08:15:00|14672.5|14671.5|14680.3|14679.6|14681.4|14680.7|14672.5|14671.5|265
1753258800000|2025-07-23 08:20:00|14680.5|14679.8|14679.8|14678.8|14681.4|14680.7|14673.8|14672.9|319
1753259100000|2025-07-23 08:25:00|14680|14679|14681.6|14680.9|14684.4|14683.4|14680|14679|287
1753259400000|2025-07-23 08:30:00|14681.4|14680.7|14685.7|14684.7|14689.5|14688.8|14677.9|14677.1|333
1753259700000|2025-07-23 08:35:00|14685.8|14684.8|14687.9|14687.2|14690.5|14689.8|14683.3|14682.3|375
1753260000000|2025-07-23 08:40:00|14688|14687|14685.6|14684.9|14688.5|14687.5|14683.2|14682.5|340
1753260300000|2025-07-23 08:45:00|14685.4|14684.7|14682.2|14681.5|14686.8|14686.1|14682|14681.3|221
1753260600000|2025-07-23 08:50:00|14682.1|14681.4|14682.5|14681.8|14682.6|14681.9|14677.1|14676.2|249
1753260900000|2025-07-23 08:55:00|14682.7|14682|14679.5|14678.8|14683.8|14683.1|14678.7|14678|249
1753261200000|2025-07-23 09:00:00|14679.8|14679.1|14677.3|14676.6|14680.4|14679.7|14674.3|14673.5|251
1753261500000|2025-07-23 09:05:00|14677.2|14676.5|14672.6|14671.9|14680.7|14680|14672.6|14671.9|238
1753261800000|2025-07-23 09:10:00|14672.5|14671.8|14671|14670.3|14677.8|14677.1|14671|14670.1|251
1753262100000|2025-07-23 09:15:00|14671.2|14670.5|14669.1|14668.4|14674.1|14673.4|14669|14668.3|263
1753262400000|2025-07-23 09:20:00|14669|14668.3|14666.8|14666.1|14669.3|14668.6|14665.9|14665.2|234
1753262700000|2025-07-23 09:25:00|14667.1|14666.4|14661.2|14660.5|14669.1|14668.4|14660.8|14660.1|246
1753263000000|2025-07-23 09:30:00|14661|14660.3|14655|14654.3|14663.6|14662.9|14651.9|14651|504
1753263300000|2025-07-23 09:35:00|14655.4|14654.4|14653.5|14652.8|14659.4|14657.8|14653.5|14652.8|258
1753263600000|2025-07-23 09:40:00|14653.6|14652.6|14650.8|14649.8|14655.5|14654.8|14649.4|14648.5|320
1753263900000|2025-07-23 09:45:00|14650.6|14649.6|14648.5|14647.8|14653|14651.8|14647.3|14646.5|350
1753264200000|2025-07-23 09:50:00|14648.8|14648|14651.7|14650.7|14652.8|14651.6|14648.2|14647.4|202
1753264500000|2025-07-23 09:55:00|14651.8|14650.8|14650.9|14649.9|14653.3|14652.3|14647.1|14646.4|351
1753264800000|2025-07-23 10:00:00|14650.7|14649.7|14648.4|14647.7|14655.9|14655|14646.5|14645.8|350
1753265100000|2025-07-23 10:05:00|14648.6|14647.9|14643.5|14642.8|14648.6|14647.9|14642.1|14641.4|320
1753265400000|2025-07-23 10:10:00|14643.6|14642.9|14638.2|14637.5|14648.9|14647.9|14638.1|14637.1|285
1753265700000|2025-07-23 10:15:00|14638.1|14637.4|14637.7|14637|14642.4|14641.7|14634.2|14633.4|341
1753266000000|2025-07-23 10:20:00|14637.6|14636.9|14633.2|14632.5|14639.1|14638.2|14633.2|14632.5|250
1753266300000|2025-07-23 10:25:00|14633.3|14632.3|14633.2|14632.5|14635.6|14634.6|14631.6|14630.9|287
1753266600000|2025-07-23 10:30:00|14633.3|14632.6|14637.1|14636.4|14639.8|14639.1|14628.4|14627.5|281
1753266900000|2025-07-23 10:35:00|14636.4|14635.7|14641.8|14641.1|14644.2|14643.5|14634.8|14634.1|220
1753267200000|2025-07-23 10:40:00|14641.7|14641|14645|14644.3|14646.5|14645.5|14640.6|14639.9|174
1753267500000|2025-07-23 10:45:00|14644.9|14644.2|14643.5|14642.8|14646.5|14645.8|14642.2|14641.5|144
1753267800000|2025-07-23 10:50:00|14643.4|14642.7|14643.7|14643|14647.3|14646.6|14641.2|14640.5|219
1753268100000|2025-07-23 10:55:00|14643.6|14642.9|14641.9|14640.9|14643.6|14642.9|14639.3|14638.6|172
1753268400000|2025-07-23 11:00:00|14641.8|14640.8|14634.8|14634.1|14643.2|14641.5|14634.3|14633.5|276
1753268700000|2025-07-23 11:05:00|14635|14634.3|14625.4|14624.4|14636.9|14636.2|14625.4|14624.4|381
1753269000000|2025-07-23 11:10:00|14625.5|14624.5|14632.4|14631.4|14632.4|14631.4|14624.8|14624.1|339
1753269300000|2025-07-23 11:15:00|14632.1|14630.7|14626.9|14626.2|14632.1|14630.7|14624.9|14624.1|246
1753269600000|2025-07-23 11:20:00|14626.8|14626.1|14635.3|14633.2|14636.4|14635.1|14626.8|14626|282
1753269900000|2025-07-23 11:25:00|14635.4|14633.3|14636.5|14634.8|14637.5|14636.2|14634.1|14632|205
1753270200000|2025-07-23 11:30:00|14636.3|14634.7|14634.7|14632.5|14638.7|14637.7|14634.5|14632.2|196
1753270500000|2025-07-23 11:35:00|14634.6|14632.4|14628.1|14627.4|14635.8|14634.5|14627.9|14626.9|285
1753270800000|2025-07-23 11:40:00|14628.4|14628.1|14617.4|14615.6|14630|14629.3|14613.6|14612.9|459
1753271100000|2025-07-23 11:45:00|14616.7|14615.7|14617.5|14616.5|14625.4|14624.4|14616.5|14615.5|372
1753271400000|2025-07-23 11:50:00|14617.6|14616.6|14617.7|14617|14618.2|14617.2|14611.1|14610.1|448
1753271700000|2025-07-23 11:55:00|14618.1|14617.4|14621.4|14620.7|14622.6|14621.6|14616.7|14615.8|367
1753272000000|2025-07-23 12:00:00|14620.9|14620.2|14619.6|14618.9|14622.1|14621.1|14616.9|14616.2|356
1753272300000|2025-07-23 12:05:00|14619.9|14619.2|14627.3|14626.6|14627.3|14626.6|14619.9|14619|239
1753272600000|2025-07-23 12:10:00|14627.4|14626.4|14630|14629.3|14630.6|14629.9|14623.9|14622.9|269
1753272900000|2025-07-23 12:15:00|14630.2|14629.5|14628|14627.3|14630.4|14629.7|14625.7|14625|199
1753273200000|2025-07-23 12:20:00|14627.9|14627.2|14633.9|14632.9|14638.1|14637.1|14627.8|14627.1|360
1753273500000|2025-07-23 12:25:00|14634|14633|14639.9|14638.9|14641.1|14640.1|14632|14631|304
1753273800000|2025-07-23 12:30:00|14639.8|14638.8|14643.4|14642.7|14644.8|14643.8|14638.2|14637.4|398
1753274100000|2025-07-23 12:35:00|14643.5|14642.8|14647.4|14646.4|14650|14649.1|14642.4|14641.7|365
1753274400000|2025-07-23 12:40:00|14647.3|14646.3|14648.1|14647.4|14650|14649.3|14645.5|14644.8|280
1753274700000|2025-07-23 12:45:00|14648|14647.3|14646.8|14646.1|14650.3|14649.3|14642.6|14641.9|414
1753275000000|2025-07-23 12:50:00|14646.7|14646|14649.4|14648.4|14649.5|14648.5|14643.6|14642.9|275
1753275300000|2025-07-23 12:55:00|14649.1|14648.5|14641.8|14641.1|14649.2|14648.5|14641.3|14639.9|371
1753275600000|2025-07-23 13:00:00|14641.9|14641.2|14653.4|14652.4|14653.4|14652.4|14637.6|14636.5|565
1753275900000|2025-07-23 13:05:00|14653.2|14652.5|14649.2|14648.5|14660.1|14659.4|14648.5|14647.8|663
1753276200000|2025-07-23 13:10:00|14649.1|14648.4|14652.6|14651.9|14655.1|14654.4|14647.2|14646.5|475
1753276500000|2025-07-23 13:15:00|14652.5|14651.8|14656.1|14655.4|14656.7|14656|14646.4|14645.4|482
1753276800000|2025-07-23 13:20:00|14655.2|14654.5|14658.3|14657.6|14661.1|14660.1|14654.2|14653.2|436
1753277100000|2025-07-23 13:25:00|14658.4|14657.7|14662.9|14662.2|14665.4|14664.4|14658|14657.2|430
1753277400000|2025-07-23 13:30:00|14663|14662.3|14669.2|14668.2|14671.8|14670.8|14655.4|14654.7|598
1753277700000|2025-07-23 13:35:00|14669|14668|14665.8|14664.8|14673.1|14672.4|14665|14664.3|513
1753278000000|2025-07-23 13:40:00|14666|14665.3|14668.6|14667.6|14671.9|14671.2|14663.9|14662.9|371
1753278300000|2025-07-23 13:45:00|14668.8|14668.1|14665.2|14663.3|14670.4|14669.6|14663.1|14662.1|357
1753278600000|2025-07-23 13:50:00|14664.7|14663.7|14654|14653|14665.8|14664.8|14650.2|14648.8|560
1753278900000|2025-07-23 13:55:00|14654.3|14653.3|14655.3|14653|14656.2|14655.2|14649.3|14648.3|453
1753279200000|2025-07-23 14:00:00|14655.8|14652.5|14639.8|14638.8|14655.8|14653.5|14639.6|14638.6|647
1753279500000|2025-07-23 14:05:00|14639.6|14638.6|14643.7|14643|14643.8|14643.1|14634.8|14633.8|522
1753279800000|2025-07-23 14:10:00|14643.5|14642.8|14648.2|14647.2|14648.2|14647.2|14639.2|14638.5|330
1753280100000|2025-07-23 14:15:00|14647.7|14646.7|14646.1|14645.1|14653.6|14652.2|14645.6|14644.1|370
1753280400000|2025-07-23 14:20:00|14646|14645|14654|14653.3|14659.4|14658.7|14645.7|14644.7|441
1753280700000|2025-07-23 14:25:00|14653.8|14653.1|14654.1|14653.4|14658.8|14658.1|14652.7|14652|280
1753281000000|2025-07-23 14:30:00|14655|14653.1|14644.8|14643.8|14657.4|14656.7|14644.7|14643.7|398
1753281300000|2025-07-23 14:35:00|14644.9|14643.9|14634.5|14632.9|14651.1|14650.4|14634.1|14632.4|480
1753281600000|2025-07-23 14:40:00|14634.3|14633.3|14632.3|14631.3|14636.9|14635.9|14629.3|14627.7|470
1753281900000|2025-07-23 14:45:00|14632.2|14631.2|14633.2|14632.2|14638.1|14636.8|14631.1|14630.3|437
1753282200000|2025-07-23 14:50:00|14633.1|14632.1|14634.2|14633.2|14641.2|14640.5|14630.8|14629.8|562
1753282500000|2025-07-23 14:55:00|14633.8|14633.1|14641.8|14641.1|14642.7|14642|14632.1|14631.4|490
1753282800000|2025-07-23 15:00:00|14641.9|14641.2|14643.5|14642.8|14645.6|14644.6|14639.2|14638.5|418
1753283100000|2025-07-23 15:05:00|14643.8|14643.1|14634.7|14634|14643.8|14643.1|14634.5|14633.8|303
1753283400000|2025-07-23 15:10:00|14634.6|14633.9|14629.4|14628.7|14635.5|14634.5|14627.9|14627.2|326
1753283700000|2025-07-23 15:15:00|14629.3|14628.6|14630.4|14629.4|14630.5|14629.8|14623.7|14623|332
1753284000000|2025-07-23 15:20:00|14630.5|14629.5|14634.7|14634|14637|14636|14630.3|14629.5|240
1753284300000|2025-07-23 15:25:00|14634.8|14634.1|14637.3|14636.3|14637.5|14636.8|14632.7|14631.7|192
1753284600000|2025-07-23 15:30:00|14636.6|14635.6|14642.7|14642|14643.9|14643.2|14632.9|14631.9|390
1753284900000|2025-07-23 15:35:00|14642.6|14641.9|14640.6|14639.9|14643.3|14642.6|14636.6|14635.9|328
1753285200000|2025-07-23 15:40:00|14640.7|14640|14648|14647.3|14648.3|14647.6|14638.3|14637.6|326
1753285500000|2025-07-23 15:45:00|14647.9|14647.2|14645.3|14644.6|14648.4|14647.7|14642.9|14642.2|271
1753285800000|2025-07-23 15:50:00|14645.2|14644.5|14649.2|14647|14653.5|14652.8|14641|14640.3|411
1753286100000|2025-07-23 15:55:00|14649.6|14647.3|14655.5|14654.5|14657.5|14656.8|14644|14643.3|1254
1753286400000|2025-07-23 16:00:00|14655|14654|14657.4|14656.7|14662.1|14661.4|14653.5|14652.8|813
1753286700000|2025-07-23 16:05:00|14657.5|14656.8|14649.1|14648.4|14658.8|14658.1|14644.4|14643.7|635
1753287000000|2025-07-23 16:10:00|14649.4|14648.7|14654.1|14653.1|14654.7|14653.7|14641.8|14640.8|559
1753287300000|2025-07-23 16:15:00|14653.4|14652.4|14652.5|14651.8|14656.1|14655.2|14650.5|14649.5|441
1753287600000|2025-07-23 16:20:00|14652.6|14651.9|14649.8|14648.8|14655.7|14654.9|14649|14648.3|339
1753287900000|2025-07-23 16:25:00|14649|14648|14659.3|14658.3|14660.6|14659.6|14648|14647.2|337
1753288200000|2025-07-23 16:30:00|14659.4|14658.4|14658.1|14657.4|14659.4|14658.4|14654.2|14653.5|373
1753288500000|2025-07-23 16:35:00|14657.9|14657.2|14652.4|14651.7|14658.5|14657.8|14651.8|14650.8|266
1753288800000|2025-07-23 16:40:00|14652.3|14651.6|14652.2|14650.7|14653.7|14653|14648.4|14647.7|280
1753289100000|2025-07-23 16:45:00|14652.4|14650.8|14658|14657|14659.8|14659.1|14651.6|14650.6|208
1753289400000|2025-07-23 16:50:00|14658.2|14657.2|14658.2|14657.5|14661.2|14660.2|14657.2|14656.3|218
1753289700000|2025-07-23 16:55:00|14658.6|14657.9|14657.8|14657.1|14660.1|14659.4|14657.2|14656.5|221
1753290000000|2025-07-23 17:00:00|14658|14657.3|14650|14649.3|14658.5|14657.8|14648.3|14647.6|350
1753290300000|2025-07-23 17:05:00|14650.5|14649.8|14651.5|14650.8|14652.8|14651.8|14648.1|14647.4|243
1753290600000|2025-07-23 17:10:00|14651.7|14651|14651|14650.3|14652.9|14652.2|14649.1|14648.2|229
1753290900000|2025-07-23 17:15:00|14651.1|14650.4|14654.2|14653.2|14655.1|14654.4|14650|14649.3|212
1753291200000|2025-07-23 17:20:00|14654.1|14653.1|14654.6|14653.6|14658|14657|14653.7|14652.8|179
1753291500000|2025-07-23 17:25:00|14655.1|14654.1|14657.6|14656.9|14659.8|14658.9|14652.6|14651.6|203
1753291800000|2025-07-23 17:30:00|14657.7|14657|14657.8|14657.1|14662.8|14662.1|14657.7|14657|294
1753292100000|2025-07-23 17:35:00|14657.9|14657.2|14658.4|14657.7|14659.5|14658.8|14656.5|14655.8|164
1753292400000|2025-07-23 17:40:00|14658.6|14657.6|14660.8|14659.8|14660.8|14659.8|14655.2|14654.5|163
1753292700000|2025-07-23 17:45:00|14660.6|14659.6|14657.8|14657.1|14660.6|14659.6|14656.8|14656.1|127
1753293000000|2025-07-23 17:50:00|14657.7|14657|14658|14657|14660.9|14660.2|14649.5|14648.5|518
1753293300000|2025-07-23 17:55:00|14657.8|14656.8|14653.4|14652.7|14658|14657|14651.4|14650.7|270
1753293600000|2025-07-23 18:00:00|14653.5|14652.8|14646.5|14645.5|14654.6|14653.9|14646.3|14645.3|264
1753293900000|2025-07-23 18:05:00|14646.6|14645.6|14647.4|14646.7|14649.6|14648.9|14646.6|14645.6|117
1753294200000|2025-07-23 18:10:00|14647.7|14647|14645.2|14644.5|14648|14647.3|14644.4|14643.7|133
1753294500000|2025-07-23 18:15:00|14645|14644.3|14646.7|14646|14646.9|14646.2|14643.6|14642.9|140
1753294800000|2025-07-23 18:20:00|14646.5|14645.8|14640.2|14639.5|14647.1|14646.4|14640.2|14639.5|163
1753295100000|2025-07-23 18:25:00|14639.9|14639.2|14639.4|14638.7|14642.1|14641.4|14637.3|14636.6|180
1753295400000|2025-07-23 18:30:00|14639.5|14638.8|14640.8|14640.1|14642.2|14641.3|14639.4|14638.7|140
1753295700000|2025-07-23 18:35:00|14640.7|14640|14640.9|14639.9|14641.8|14640.8|14638.5|14637.8|129
1753296000000|2025-07-23 18:40:00|14640.7|14639.7|14645|14644|14645.1|14644.1|14639.4|14638.4|129
1753296300000|2025-07-23 18:45:00|14645.1|14644.1|14646.6|14645.6|14646.7|14645.7|14643.2|14642.2|124
1753296600000|2025-07-23 18:50:00|14646.7|14645.7|14647|14646|14648.3|14647.3|14644.5|14643.5|168
1753296900000|2025-07-23 18:55:00|14647.1|14646.1|14647.3|14646.3|14647.7|14646.7|14644.6|14643.6|151
1753297200000|2025-07-23 19:00:00|14647.4|14646.4|14643|14642.3|14647.4|14646.4|14643|14642.3|133
1753297500000|2025-07-23 19:05:00|14643.2|14642.5|14646|14645.3|14646.1|14645.4|14643.1|14642.4|127
1753297800000|2025-07-23 19:10:00|14646.7|14646|14647.5|14646.8|14649.2|14648.5|14646.7|14646|108
1753298100000|2025-07-23 19:15:00|14647.6|14646.9|14647.2|14646.2|14647.7|14647|14645.5|14644.8|88
1753298400000|2025-07-23 19:20:00|14647.5|14646.5|14651|14650.3|14651.1|14650.4|14647.4|14646.4|112
1753298700000|2025-07-23 19:25:00|14650.9|14650.2|14656.7|14655.7|14657.1|14656.1|14650.8|14649.9|178
1753299000000|2025-07-23 19:30:00|14656.8|14655.8|14657.3|14656.3|14658.1|14657.2|14656|14655|167
1753299300000|2025-07-23 19:35:00|14657.2|14656.2|14654.4|14653.7|14658.1|14657.1|14653.7|14652.7|140
1753299600000|2025-07-23 19:40:00|14654.5|14653.5|14655.5|14654.5|14656.8|14655.9|14653.7|14652.8|142
1753299900000|2025-07-23 19:45:00|14655.6|14654.6|14653.4|14652.4|14656.4|14655.5|14653.1|14652.1|130
1753300200000|2025-07-23 19:50:00|14653.3|14652.3|14654.5|14653.8|14655.1|14654.1|14652.2|14651.5|185
1753300500000|2025-07-23 19:55:00|14653.7|14653|14653.3|14652.6|14655.9|14654.9|14652.2|14651.5|183
1753300800000|2025-07-23 20:00:00|14653.1|14652.4|14648.7|14647.7|14653.6|14652.7|14647.3|14646.6|147
1753301100000|2025-07-23 20:05:00|14648.8|14647.8|14650.9|14650.2|14651.3|14650.3|14648.6|14647.8|54
1753301400000|2025-07-23 20:10:00|14651.2|14650.5|14650.3|14649.6|14651.8|14651.1|14648.5|14647.8|65
1753301700000|2025-07-23 20:15:00|14650.9|14650.2|14650.5|14649.8|14652.3|14651.6|14649.7|14649|73
1753302000000|2025-07-23 20:20:00|14650.2|14649.5|14648.8|14647.8|14650.3|14649.6|14646.8|14646.1|66
1753302300000|2025-07-23 20:25:00|14649.3|14647.6|14647.1|14646.4|14649.3|14647.8|14646.3|14645.5|61
1753302600000|2025-07-23 20:30:00|14647.2|14646.5|14646.7|14645.7|14647.7|14647|14645.3|14644.2|70
1753302900000|2025-07-23 20:35:00|14646.6|14645.6|14649|14648|14652|14651.1|14645.6|14644.9|118
1753303200000|2025-07-23 20:40:00|14648.9|14647.9|14649.3|14648.3|14649.6|14648.6|14648.3|14647.3|48
1753303500000|2025-07-23 20:45:00|14649.4|14648.4|14649.5|14648.5|14650.4|14649|14648.1|14647.1|79
1753303800000|2025-07-23 20:50:00|14649.8|14648.8|14652.2|14650.7|14653.9|14652.7|14648.9|14647.9|153
1753304100000|2025-07-23 20:55:00|14653.3|14649.7|14657|14650|14657|14650.5|14649|14645.6|216
1753304400000|2025-07-23 21:00:00|14656|14649|14652.3|14645.3|14656|14649|14650|14643|5
1753305300000|2025-07-23 21:15:00|14653|14646|14652.3|14645.3|14653|14646|14652.3|14645.3|2
1753305600000|2025-07-23 21:20:00|14649.5|14642.5|14648.8|14641.8|14650.7|14643.7|14648.8|14641.8|6
1753305900000|2025-07-23 21:25:00|14648.5|14641.5|14650.3|14643.3|14650.3|14643.3|14648.5|14641.5|2
1753306200000|2025-07-23 21:30:00|14651.2|14644.2|14651.8|14644.8|14651.9|14644.9|14650.3|14643.3|9
1753306500000|2025-07-23 21:35:00|14646.3|14639.3|14644.8|14637.8|14646.3|14639.3|14644.7|14637.7|8
1753306800000|2025-07-23 21:40:00|14646.7|14640.1|14644.2|14637.2|14647.1|14640.1|14643.2|14636.2|12
1753307100000|2025-07-23 21:45:00|14642.7|14635.7|14646.1|14640|14647.2|14641.5|14642.7|14635.7|15
1753307400000|2025-07-23 21:50:00|14646|14640.1|14650.9|14643.9|14655.8|14648.8|14646|14640|53
1753307700000|2025-07-23 21:55:00|14651.5|14644.5|14653.2|14646.2|14653.6|14646.6|14650.7|14643.7|167
1753308000000|2025-07-23 22:00:00|14652.9|14645.9|14649.7|14644.5|14656|14649|14646.5|14639.5|137
1753308300000|2025-07-23 22:05:00|14649.2|14645|14649.8|14648|14652.7|14649.3|14648.5|14644.3|44
1753308600000|2025-07-23 22:10:00|14650|14648.1|14652.8|14650.8|14652.8|14651.6|14649.4|14648|72
1753308900000|2025-07-23 22:15:00|14652.6|14650.7|14646.6|14645.6|14653.3|14651.6|14646|14645|94
1753309200000|2025-07-23 22:20:00|14646.7|14645.7|14643.7|14642.7|14646.7|14645.7|14642.7|14640.5|93
1753309500000|2025-07-23 22:25:00|14643.8|14642.8|14644.5|14643.5|14646.5|14645.5|14643.2|14642.2|103
1753309800000|2025-07-23 22:30:00|14644.4|14643.4|14645.5|14643.4|14646.5|14644.8|14643.5|14642.5|62
1753310100000|2025-07-23 22:35:00|14645.6|14643.6|14645|14644|14647.1|14646.1|14644.8|14643.4|39
1753310400000|2025-07-23 22:40:00|14645.9|14644.9|14646.5|14645.5|14647.1|14646.1|14645.9|14644.4|25
1753310700000|2025-07-23 22:45:00|14646.7|14645.7|14643.9|14642.9|14647.4|14646.4|14643.7|14642|70
1753311000000|2025-07-23 22:50:00|14644.3|14643.3|14645.3|14644.3|14646|14645|14643.9|14642.9|48
1753311300000|2025-07-23 22:55:00|14645.4|14644.4|14645.5|14644.5|14646.7|14645.7|14644.7|14643.7|40
1753311600000|2025-07-23 23:00:00|14645.4|14644.4|14640.2|14639.2|14645.4|14644.4|14640|14639|140
1753311900000|2025-07-23 23:05:00|14639.7|14638.7|14641|14640|14641.9|14640.9|14639.7|14638.7|105
1753312200000|2025-07-23 23:10:00|14640.9|14639.9|14639.7|14638.7|14642.8|14641.8|14638.7|14637.7|102
1753312500000|2025-07-23 23:15:00|14639.8|14638.8|14633|14632|14640.5|14639.3|14632|14631|147
1753312800000|2025-07-23 23:20:00|14633.6|14632.6|14630.7|14629.2|14634.4|14633.4|14625|14623.8|246
1753313100000|2025-07-23 23:25:00|14630.4|14629.4|14628.6|14627.9|14630.4|14629.4|14625.5|14624.5|153
1753313400000|2025-07-23 23:30:00|14628.7|14628|14630.3|14629.3|14630.8|14629.4|14626.1|14625.2|167
1753313700000|2025-07-23 23:35:00|14630.5|14628.7|14631.5|14630|14634.6|14632.8|14629.1|14627.8|160
1753314000000|2025-07-23 23:40:00|14631.8|14630.3|14635.1|14634.4|14636.3|14635.3|14631.3|14630.2|160
1753314300000|2025-07-23 23:45:00|14635.3|14634.6|14637.2|14636.5|14639.8|14638.1|14634.9|14634.2|280
1753314600000|2025-07-23 23:50:00|14637.7|14636|14638.2|14637.5|14639.6|14638.9|14636.8|14636|223
1753314900000|2025-07-23 23:55:00|14638.1|14637.4|14635|14634|14639.1|14638.4|14634.3|14633.3|180
1753315200000|2025-07-24 00:00:00|14635.5|14634.5|14633.8|14632.8|14636.1|14635.4|14627.7|14626.7|511
1753315500000|2025-07-24 00:05:00|14633.7|14632.7|14644.3|14643.3|14647.6|14646.7|14633.4|14632.4|369
1753315800000|2025-07-24 00:10:00|14644.2|14643.2|14646.6|14645.6|14647.2|14646.2|14638.9|14638.2|306
1753316100000|2025-07-24 00:15:00|14646.7|14645.7|14641.4|14640.7|14648.4|14647.4|14638.6|14637.8|298
1753316400000|2025-07-24 00:20:00|14641.3|14640.6|14637.6|14636.9|14644.3|14643.6|14637.3|14636.3|253
1753316700000|2025-07-24 00:25:00|14637.7|14637|14633.4|14631.6|14639.4|14638.4|14631.8|14630.9|282
1753317000000|2025-07-24 00:30:00|14632.9|14631.1|14635.4|14634.4|14637.3|14636.4|14631.7|14630.7|274
1753317300000|2025-07-24 00:35:00|14635.5|14634.5|14637.3|14636.3|14638.7|14638|14634.3|14633.6|242
1753317600000|2025-07-24 00:40:00|14637.2|14636.2|14641.5|14640.8|14645.3|14644.5|14636.6|14635.6|265
1753317900000|2025-07-24 00:45:00|14641.6|14640.9|14643.3|14642.3|14644.4|14643.7|14638.5|14637.8|253
1753318200000|2025-07-24 00:50:00|14643.1|14642.1|14642.5|14641.5|14644.9|14643.9|14633.5|14632.5|546
1753318500000|2025-07-24 00:55:00|14642.4|14641.4|14643.9|14643.2|14650.3|14649.3|14642|14639.5|546
1753318800000|2025-07-24 01:00:00|14643.7|14643|14622.9|14621.4|14644.3|14643.6|14622.2|14621.1|558
1753319100000|2025-07-24 01:05:00|14623.2|14621.6|14620|14619|14627|14625.5|14616.3|14615.4|547
1753319400000|2025-07-24 01:10:00|14619.6|14618.6|14610.7|14609.7|14620.4|14619.4|14607.5|14606.5|510
1753319700000|2025-07-24 01:15:00|14610|14609|14607.4|14606.7|14611.7|14610.7|14602.6|14601.6|391
1753320000000|2025-07-24 01:20:00|14607.3|14606.6|14611.2|14610.5|14618.7|14617|14607.1|14606.4|422
1753320300000|2025-07-24 01:25:00|14611.1|14610.4|14599.1|14598.4|14611.1|14610.4|14597.2|14595.1|565
1753320600000|2025-07-24 01:30:00|14598.9|14597.9|14593|14592.3|14604.8|14603.8|14590.8|14590|581
1753320900000|2025-07-24 01:35:00|14592.9|14592.2|14594.5|14593.5|14596.4|14594.7|14589|14587.5|439
1753321200000|2025-07-24 01:40:00|14594.3|14593.3|14589|14588.3|14594.4|14593.4|14586.1|14585.1|417
1753321500000|2025-07-24 01:45:00|14589.2|14588.5|14592.6|14591.9|14594.2|14593.2|14588.9|14588.2|262
1753321800000|2025-07-24 01:50:00|14592.5|14591.8|14589.1|14588.4|14595.7|14594.7|14587|14586.3|401
1753322100000|2025-07-24 01:55:00|14588.5|14587.5|14593.9|14592.9|14594.2|14593.2|14585.8|14585.1|355
1753322400000|2025-07-24 02:00:00|14594.1|14593.1|14603.9|14602.9|14604.9|14603.9|14593.9|14592.9|428
1753322700000|2025-07-24 02:05:00|14604.1|14603.1|14608.5|14607.5|14609.7|14608.7|14603.3|14602.6|368
1753323000000|2025-07-24 02:10:00|14608.4|14607.4|14605.4|14603.8|14612.7|14611.9|14605.4|14603.5|311
1753323300000|2025-07-24 02:15:00|14605.6|14604|14604|14603.3|14606.1|14605.1|14596.4|14595.3|417
1753323600000|2025-07-24 02:20:00|14603.9|14603.2|14605.7|14604.7|14608.4|14607.4|14602.4|14601.7|259
1753323900000|2025-07-24 02:25:00|14605.5|14604.5|14602.5|14601.8|14605.5|14604.5|14600.8|14599.8|238
1753324200000|2025-07-24 02:30:00|14602.4|14601.7|14608.6|14607.9|14610.4|14609.7|14600.7|14599.8|206
1753324500000|2025-07-24 02:35:00|14608.8|14607.8|14612.9|14612.2|14613.1|14612.4|14604.8|14604.1|212
1753324800000|2025-07-24 02:40:00|14613.1|14612.4|14614.7|14614|14616.1|14614.5|14612.4|14611.7|238
1753325100000|2025-07-24 02:45:00|14614.4|14613.7|14608.9|14608.2|14614.7|14614|14608.1|14607.4|207
1753325400000|2025-07-24 02:50:00|14608.8|14608.1|14604|14603.3|14608.8|14608.1|14601.5|14600.6|214
1753325700000|2025-07-24 02:55:00|14604.1|14603.4|14604.5|14603.5|14606|14605.1|14600.5|14599.8|237
1753326000000|2025-07-24 03:00:00|14604.3|14603.3|14600.5|14599.8|14604.3|14603.6|14597.4|14596.4|327
1753326300000|2025-07-24 03:05:00|14600.8|14599.9|14604.7|14603.7|14605.7|14605|14597.8|14596.8|245
1753326600000|2025-07-24 03:10:00|14604.6|14603.6|14601.8|14601.1|14604.7|14603.7|14599.7|14599|238
1753326900000|2025-07-24 03:15:00|14601.5|14600.8|14604.7|14604|14607.6|14606.9|14600.2|14599.5|222
1753327200000|2025-07-24 03:20:00|14604.8|14604.1|14605.6|14604.6|14606.3|14605.6|14603.2|14602.5|143
1753327500000|2025-07-24 03:25:00|14605.5|14604.8|14609.5|14608.8|14609.5|14608.8|14605.1|14604.4|140
1753327800000|2025-07-24 03:30:00|14609.9|14609.2|14606.2|14605.5|14611.6|14610.9|14605.6|14604.9|164
1753328100000|2025-07-24 03:35:00|14606.5|14605.3|14602.4|14601.7|14606.5|14605.3|14600.6|14599.7|178
1753328400000|2025-07-24 03:40:00|14602.5|14601.8|14594.4|14593.7|14603.7|14603|14594.3|14593.6|260
1753328700000|2025-07-24 03:45:00|14594.3|14593.6|14592.1|14591.4|14596.4|14595.7|14591|14590.3|319
1753329000000|2025-07-24 03:50:00|14592|14591.3|14594|14593.3|14595.7|14595|14590.3|14589.6|247
1753329300000|2025-07-24 03:55:00|14593.9|14593.2|14601.4|14600.7|14601.8|14601.1|14593.8|14593.1|263
1753329600000|2025-07-24 04:00:00|14602.3|14601.6|14604.8|14604.1|14608.8|14608|14602.2|14601.5|346
1753329900000|2025-07-24 04:05:00|14604.7|14604|14607.3|14606.6|14607.5|14606.8|14601.2|14599.5|217
1753330200000|2025-07-24 04:10:00|14607.2|14606.5|14601.7|14601|14607.2|14606.5|14601.4|14600.4|132
1753330500000|2025-07-24 04:15:00|14601.5|14600.8|14601.8|14601.1|14603.5|14602.8|14598.4|14596.7|209
1753330800000|2025-07-24 04:20:00|14602.3|14601.6|14598.1|14597.1|14605.1|14604.1|14596|14595|193
1753331100000|2025-07-24 04:25:00|14597.7|14596.7|14599.9|14599.2|14600|14599.3|14593.2|14592.4|156
1753331400000|2025-07-24 04:30:00|14600|14599.3|14601.7|14601|14602.7|14602|14598|14597|155
1753331700000|2025-07-24 04:35:00|14601.6|14600.9|14600.6|14599.9|14601.8|14600.9|14596.8|14595.8|184
1753332000000|2025-07-24 04:40:00|14600.7|14600|14603.7|14603|14605.5|14604.5|14600.5|14599.8|130
1753332300000|2025-07-24 04:45:00|14603.6|14602.9|14604|14603.3|14607.9|14607.2|14603.6|14602.9|178
1753332600000|2025-07-24 04:50:00|14604.3|14603.6|14604.2|14603.5|14606.1|14605.4|14601.7|14601|153
1753332900000|2025-07-24 04:55:00|14604.3|14603.6|14602.5|14601.8|14605.8|14604.3|14601.9|14600.9|170
1753333200000|2025-07-24 05:00:00|14602.3|14601.6|14603.3|14602.3|14603.5|14602.7|14598.1|14597.4|215
1753333500000|2025-07-24 05:05:00|14603.5|14602.8|14604.7|14603.7|14606.6|14605.6|14603|14602.3|161
1753333800000|2025-07-24 05:10:00|14604.9|14603.9|14608.3|14607.3|14611|14610.3|14604.3|14603.6|189
1753334100000|2025-07-24 05:15:00|14608.5|14607.5|14600.9|14600.2|14612.5|14611.2|14600.3|14599.6|309
1753334400000|2025-07-24 05:20:00|14601|14600.3|14603.3|14602.6|14603.9|14603.2|14600.2|14599.2|209
1753334700000|2025-07-24 05:25:00|14603|14602.3|14604.6|14603.9|14606.3|14605.5|14595.9|14594.5|304
1753335000000|2025-07-24 05:30:00|14605.2|14604.5|14600.8|14600.1|14605.2|14604.5|14600.3|14599.5|213
1753335300000|2025-07-24 05:35:00|14600.7|14600|14601.7|14601|14605.3|14604.3|14600.5|14599.6|228
1753335600000|2025-07-24 05:40:00|14601.8|14601.1|14599.5|14598.8|14602.7|14602|14597.9|14597.1|272
1753335900000|2025-07-24 05:45:00|14599.8|14599.1|14601.7|14601|14601.7|14601|14596.8|14596|291
1753336200000|2025-07-24 05:50:00|14602|14601.3|14602.8|14602.1|14611.4|14610.7|14600.8|14600.1|360
1753336500000|2025-07-24 05:55:00|14602.9|14602.2|14601.8|14601.1|14605.7|14604.7|14599.7|14599|272
1753336800000|2025-07-24 06:00:00|14601.3|14600.6|14609.9|14608.9|14613.4|14612.4|14600.2|14599.2|425
1753337100000|2025-07-24 06:05:00|14610|14609|14612.4|14611.7|14617.1|14616.1|14607.9|14607.2|465
1753337400000|2025-07-24 06:10:00|14612.6|14611.9|14621.8|14620.8|14621.8|14620.8|14611.5|14610.8|326
1753337700000|2025-07-24 06:15:00|14621.7|14620.7|14622|14620.4|14628.1|14627.4|14618.3|14617.6|525
1753338000000|2025-07-24 06:20:00|14622.4|14620.8|14618.8|14618.1|14623.1|14622.1|14617.3|14616.3|283
1753338300000|2025-07-24 06:25:00|14618.7|14618|14622.8|14622.1|14623.4|14622.7|14617.5|14616.8|307
1753338600000|2025-07-24 06:30:00|14623|14622.3|14622.2|14621.2|14628.2|14627.4|14620.7|14620|369
1753338900000|2025-07-24 06:35:00|14623.1|14622.1|14624.1|14623.4|14624.2|14623.5|14617.3|14616.5|310
1753339200000|2025-07-24 06:40:00|14623.8|14623.1|14628.5|14627.5|14630.4|14629.7|14621.5|14620.8|341
1753339500000|2025-07-24 06:45:00|14628.2|14627.6|14629.2|14628.5|14631.2|14630.4|14625.5|14624.8|290
1753339800000|2025-07-24 06:50:00|14629.3|14628.6|14626.8|14626.1|14630.8|14630.1|14624.9|14624.2|229
1753340100000|2025-07-24 06:55:00|14626.7|14626|14627.8|14627.1|14629.1|14628.4|14624.4|14623.7|278
1753340400000|2025-07-24 07:00:00|14627.7|14627|14629.7|14629|14633.3|14632.6|14621.7|14621|448
1753340700000|2025-07-24 07:05:00|14628.9|14628.2|14624.6|14623.9|14629.1|14628.4|14621.6|14620.9|341
1753341000000|2025-07-24 07:10:00|14624.7|14624|14615.3|14614.3|14625.1|14624.4|14614.9|14613.9|392
1753341300000|2025-07-24 07:15:00|14615.2|14614.2|14619|14618.3|14623|14622|14615.2|14614.2|385
1753341600000|2025-07-24 07:20:00|14619.3|14618.6|14617.4|14616.7|14624.1|14623.4|14615.1|14614.2|362
1753341900000|2025-07-24 07:25:00|14617.5|14616.5|14617.7|14617|14619.8|14619.1|14615.9|14615.1|275
1753342200000|2025-07-24 07:30:00|14617.9|14617.2|14631|14630.3|14632.7|14632|14617.5|14616.7|438
1753342500000|2025-07-24 07:35:00|14631.4|14630.7|14637.9|14636.9|14641.1|14640.4|14631.2|14630.5|423
1753342800000|2025-07-24 07:40:00|14638.1|14637.1|14635.3|14634.3|14639.7|14639|14634|14633.1|242
1753343100000|2025-07-24 07:45:00|14635.4|14634.4|14638.4|14637.7|14640|14639.3|14635.1|14634.4|262
1753343400000|2025-07-24 07:50:00|14638.6|14637.9|14641.7|14641|14644.1|14643.4|14637.7|14637|263
1753343700000|2025-07-24 07:55:00|14642|14641.3|14642|14641.3|14646.9|14646|14642|14641.3|337
1753344000000|2025-07-24 08:00:00|14641.5|14640.8|14642.8|14642.1|14647.3|14646.6|14641.1|14640.4|362
1753344300000|2025-07-24 08:05:00|14643.1|14642.4|14642.8|14642.1|14645|14644.3|14638.1|14637.4|301
1753344600000|2025-07-24 08:10:00|14643|14642.3|14638.4|14637.7|14644.7|14644|14638.1|14637.4|283
1753344900000|2025-07-24 08:15:00|14638.5|14637.8|14638|14637|14639.3|14638.4|14634.8|14634.1|275
1753345200000|2025-07-24 08:20:00|14637.6|14636.6|14637.3|14636.6|14638.3|14637.5|14635.1|14634.1|199
1753345500000|2025-07-24 08:25:00|14637.4|14636.7|14643.5|14642.8|14644.2|14643.5|14637.2|14636.5|221
1753345800000|2025-07-24 08:30:00|14643.7|14643|14640|14639.3|14650.6|14649.6|14640|14639.3|392
1753346100000|2025-07-24 08:35:00|14639.7|14639|14635.6|14634.9|14640.1|14639.4|14631.4|14630.4|327
1753346400000|2025-07-24 08:40:00|14635.7|14635|14636.5|14635.8|14639.5|14638.8|14635.6|14634.9|239
1753346700000|2025-07-24 08:45:00|14636.3|14635.6|14639.7|14639|14640|14639.1|14633.8|14633|205
1753347000000|2025-07-24 08:50:00|14640|14639.3|14645.7|14645|14645.7|14645|14638.4|14637.5|250
1753347300000|2025-07-24 08:55:00|14646|14645.3|14655.2|14654.5|14657.4|14656.4|14646|14645.3|634
1753347600000|2025-07-24 09:00:00|14655.1|14654.4|14659.8|14658.8|14660.4|14659.4|14653|14652.3|411
1753347900000|2025-07-24 09:05:00|14660.2|14659.2|14659.5|14658.8|14663.9|14662.9|14657.4|14656.1|365
1753348200000|2025-07-24 09:10:00|14659.4|14658.7|14656.4|14655.7|14661.3|14660.6|14654.9|14653.7|296
1753348500000|2025-07-24 09:15:00|14656.5|14655.8|14658|14657.3|14662.3|14661.3|14654.8|14654.1|223
1753348800000|2025-07-24 09:20:00|14657.6|14656.9|14659.2|14658.5|14661.6|14660.6|14657.4|14656.4|218
1753349100000|2025-07-24 09:25:00|14659.4|14658.7|14660.4|14659.4|14661|14660.3|14656.9|14656.2|267
1753349400000|2025-07-24 09:30:00|14660.5|14659.5|14658.8|14658.1|14665.8|14664.8|14657.5|14656.6|309
1753349700000|2025-07-24 09:35:00|14658.9|14658.2|14658|14657.3|14661.7|14661|14657.8|14657.1|180
1753350000000|2025-07-24 09:40:00|14658.2|14657.5|14659.9|14658.9|14660.1|14659.3|14655.6|14654.9|173
1753350300000|2025-07-24 09:45:00|14658.9|14657.9|14657.4|14656.7|14660.5|14659.5|14656.3|14655.4|208
1753350600000|2025-07-24 09:50:00|14657.5|14656.8|14659.6|14658.9|14662.5|14661.5|14656.8|14656.1|251
1753350900000|2025-07-24 09:55:00|14659.8|14658.8|14656.2|14655.5|14662|14661.3|14656.1|14655.4|304
1753351200000|2025-07-24 10:00:00|14656.1|14655.4|14654.1|14653.4|14657.5|14656.8|14653|14652.3|327
1753351500000|2025-07-24 10:05:00|14654.2|14653.5|14661.7|14660.7|14663.1|14662.4|14654.2|14653.5|208
1753351800000|2025-07-24 10:10:00|14661.5|14660.5|14663.7|14663|14664.3|14663.6|14659|14658|201
1753352100000|2025-07-24 10:15:00|14664.1|14663.4|14665.9|14665.2|14666.1|14665.4|14662.6|14661.9|183
1753352400000|2025-07-24 10:20:00|14666|14665.3|14661.1|14660.4|14666.8|14666.1|14660.3|14659.6|233
1753352700000|2025-07-24 10:25:00|14660.6|14659.9|14659.2|14658.5|14660.6|14659.9|14658.7|14658|204
1753353000000|2025-07-24 10:30:00|14659.1|14658.4|14659.3|14658.6|14660.5|14659.8|14655.3|14654.3|264
1753353300000|2025-07-24 10:35:00|14659.2|14658.5|14664.1|14663.1|14665.3|14664.5|14657.4|14656.7|298
1753353600000|2025-07-24 10:40:00|14664|14663|14658.6|14657.9|14664|14663|14656.4|14655.7|209
1753353900000|2025-07-24 10:45:00|14658.9|14658|14662.5|14661.8|14662.5|14661.8|14657.7|14656.8|176
1753354200000|2025-07-24 10:50:00|14662.9|14662.2|14661.8|14661.1|14664.2|14663.2|14660.3|14659.4|176
1753354500000|2025-07-24 10:55:00|14661.9|14661.2|14657.9|14657.2|14662.3|14661.6|14657.4|14656.7|201
1753354800000|2025-07-24 11:00:00|14657.8|14657.1|14655.5|14654.8|14659.1|14658.4|14653.3|14652.6|298
1753355100000|2025-07-24 11:05:00|14655.4|14654.7|14658|14657|14658.4|14657.4|14653|14652|183
1753355400000|2025-07-24 11:10:00|14658.4|14657.4|14656.3|14655.6|14658.8|14658.1|14654.8|14654.1|245
1753355700000|2025-07-24 11:15:00|14656.2|14655.5|14655.1|14654.1|14658.4|14657.4|14654.5|14653.5|190
1753356000000|2025-07-24 11:20:00|14655.5|14654.5|14653.6|14652.6|14655.5|14654.8|14651.7|14650.7|197
1753356300000|2025-07-24 11:25:00|14653.4|14652.4|14656.3|14655.6|14657.2|14656.2|14653.1|14652.2|193
1753356600000|2025-07-24 11:30:00|14656.6|14655.9|14657.6|14656.6|14658.3|14657.6|14654.7|14653.7|207
1753356900000|2025-07-24 11:35:00|14657.8|14656.8|14655.2|14654.5|14657.9|14657|14654|14653.3|156
1753357200000|2025-07-24 11:40:00|14655.3|14654.6|14659.3|14658.3|14663|14662.3|14655.2|14654.5|240
1753357500000|2025-07-24 11:45:00|14658.9|14657.9|14649.8|14649.1|14658.9|14657.9|14648.9|14648.2|305
1753357800000|2025-07-24 11:50:00|14649.7|14649|14651.7|14651|14652.8|14651.8|14646.5|14645.8|313
1753358100000|2025-07-24 11:55:00|14651.8|14651.1|14648.8|14648.1|14651.8|14651.1|14648.3|14647.6|298
1753358400000|2025-07-24 12:00:00|14649|14648.3|14648.6|14647.9|14653.5|14652.5|14646.7|14645.8|496
1753358700000|2025-07-24 12:05:00|14649|14648.3|14650.4|14649.7|14652.2|14651.5|14645.2|14644.5|301
1753359000000|2025-07-24 12:10:00|14650.3|14649.6|14648.7|14647.7|14651.8|14651.1|14647.9|14647.1|184
1753359300000|2025-07-24 12:15:00|14648.6|14647.6|14651.8|14650.8|14653.5|14652.5|14645.4|14644.7|322
1753359600000|2025-07-24 12:20:00|14651.9|14650.9|14654.2|14653.5|14656.2|14655.3|14650.7|14649.7|339
1753359900000|2025-07-24 12:25:00|14654.3|14653.6|14658.3|14652.3|14658.3|14654.5|14650.9|14647.7|271
1753360200000|2025-07-24 12:30:00|14656.1|14650.1|14667.1|14666.4|14675|14674.3|14656|14650|779
1753360500000|2025-07-24 12:35:00|14667|14666.3|14672.2|14671.5|14672.9|14672.2|14664.7|14664|498
1753360800000|2025-07-24 12:40:00|14671.9|14671.2|14677.7|14677|14682.3|14681.6|14671.6|14670.9|742
1753361100000|2025-07-24 12:45:00|14677.6|14676.9|14679.1|14678.4|14680.9|14680.2|14669.9|14669.2|586
1753361400000|2025-07-24 12:50:00|14679.5|14678.8|14679.5|14678.8|14683.4|14682.7|14676.5|14675.8|524
1753361700000|2025-07-24 12:55:00|14679.2|14678.5|14679.8|14679.1|14683.3|14682.6|14677.1|14676.4|421
1753362000000|2025-07-24 13:00:00|14679.9|14679.2|14679.9|14679.2|14684.3|14683.1|14676.1|14675.4|559
1753362300000|2025-07-24 13:05:00|14679.8|14679.1|14674.3|14673.3|14680.1|14679.4|14672.6|14671.9|798
1753362600000|2025-07-24 13:10:00|14674.4|14673.4|14679.8|14678.8|14681.4|14680.4|14670.4|14669.7|628
1753362900000|2025-07-24 13:15:00|14679.5|14678.5|14685.3|14684.3|14688.3|14687.3|14678.5|14677.5|575
1753363200000|2025-07-24 13:20:00|14685.4|14684.4|14678.3|14677.6|14687|14686.1|14676.6|14675.6|470
1753363500000|2025-07-24 13:25:00|14678.4|14677.7|14674.5|14673.5|14679.8|14679.1|14673|14672.3|519
1753363800000|2025-07-24 13:30:00|14674.3|14673.6|14671.6|14670.6|14680.1|14679.4|14664.8|14663.8|761
1753364100000|2025-07-24 13:35:00|14671.5|14670.5|14666.7|14666|14674.2|14673.2|14664.2|14663.5|587
1753364400000|2025-07-24 13:40:00|14666.6|14665.9|14671.7|14666.6|14672.7|14671.2|14665.1|14664.4|452
1753364700000|2025-07-24 13:45:00|14680.2|14674.2|14652.7|14652|14680.8|14675.5|14651.9|14651.2|864
1753365000000|2025-07-24 13:50:00|14652.8|14652.1|14649.3|14648.3|14655.5|14654.5|14649.2|14648.3|747
1753365300000|2025-07-24 13:55:00|14649.1|14648.1|14657|14653|14658.7|14657.9|14648.5|14647.8|573
1753365600000|2025-07-24 14:00:00|14657.1|14652.9|14640.6|14639.9|14657.1|14653.7|14636.1|14635.4|961
1753365900000|2025-07-24 14:05:00|14640.5|14639.8|14646.1|14645.4|14647|14646.3|14638.8|14638.1|695
1753366200000|2025-07-24 14:10:00|14646|14645.3|14637.8|14636.8|14649.3|14648.6|14636.8|14635.8|635
1753366500000|2025-07-24 14:15:00|14637.9|14636.9|14647.4|14646.4|14648.5|14647.6|14635.9|14635.2|624
1753366800000|2025-07-24 14:20:00|14647.3|14646.3|14656.1|14655.4|14656.1|14655.4|14645|14644|612
1753367100000|2025-07-24 14:25:00|14655.5|14654.8|14659.2|14658.2|14663.1|14662.4|14654|14653.3|556
1753367400000|2025-07-24 14:30:00|14659.3|14658.3|14664|14663.3|14665.6|14664.6|14657.2|14656.2|455
1753367700000|2025-07-24 14:35:00|14664.2|14663.5|14664.6|14663.9|14667.3|14666.6|14663|14662|383
1753368000000|2025-07-24 14:40:00|14664.4|14663.7|14659.8|14659.1|14664.9|14663.9|14659.3|14658.1|383
1753368300000|2025-07-24 14:45:00|14660|14659.3|14661.1|14660.4|14665.6|14664.9|14657.3|14656.6|358
1753368600000|2025-07-24 14:50:00|14661.8|14661.1|14676.9|14676.2|14678.1|14677.1|14660.9|14660.2|525
1753368900000|2025-07-24 14:55:00|14676.8|14676.1|14679.1|14678.1|14682|14681.3|14675|14673.6|613
1753369200000|2025-07-24 15:00:00|14678.9|14677.9|14687.2|14686.2|14690.3|14689.4|14678.1|14677.3|650
1753369500000|2025-07-24 15:05:00|14687.4|14686.4|14687.4|14686.7|14689.6|14688.1|14682|14681.2|418
1753369800000|2025-07-24 15:10:00|14687.5|14686.5|14692.4|14691.7|14695.1|14694.1|14687.4|14686.4|425
1753370100000|2025-07-24 15:15:00|14692.2|14691.5|14682.6|14681.6|14694.7|14694|14682.5|14681.6|439
1753370400000|2025-07-24 15:20:00|14682.7|14681.7|14677.1|14676.4|14683.2|14682.5|14676.4|14675.7|414
1753370700000|2025-07-24 15:25:00|14677.3|14676.6|14677.3|14676.6|14679.6|14678.9|14674.4|14673.7|348
1753371000000|2025-07-24 15:30:00|14677|14676.3|14680.5|14679.5|14680.5|14679.5|14675.1|14674.4|262
1753371300000|2025-07-24 15:35:00|14680.4|14679.4|14686.5|14685.8|14688.4|14687.4|14679|14678|314
1753371600000|2025-07-24 15:40:00|14686.4|14685.7|14684.9|14684.2|14687.8|14687.1|14679.9|14679.2|292
1753371900000|2025-07-24 15:45:00|14685.1|14684.4|14687.2|14686.5|14688.6|14687.9|14681.4|14680.7|282
1753372200000|2025-07-24 15:50:00|14687|14686.3|14683.4|14682.7|14689.4|14688.4|14683.2|14682.5|260
1753372500000|2025-07-24 15:55:00|14683.5|14682.8|14692.9|14692.2|14693.2|14692.5|14682.4|14681.7|331
1753372800000|2025-07-24 16:00:00|14693.1|14692.4|14687.8|14687.1|14695.1|14694.1|14687.7|14687|309
1753373100000|2025-07-24 16:05:00|14687.9|14687.2|14689.4|14688.7|14692.5|14691.5|14685.3|14684.6|242
1753373400000|2025-07-24 16:10:00|14689.5|14688.8|14693.8|14693.1|14695.3|14694.6|14688.9|14688.2|209
1753373700000|2025-07-24 16:15:00|14693.4|14692.7|14693.8|14692.8|14696.2|14695.2|14690.6|14689.9|184
1753374000000|2025-07-24 16:20:00|14694.1|14693.1|14692.1|14691.4|14695.5|14694.8|14689.9|14689.2|210
1753374300000|2025-07-24 16:25:00|14692|14691.3|14691.3|14690.6|14695|14694.3|14691|14690.3|235
1753374600000|2025-07-24 16:30:00|14691.2|14690.5|14686.2|14685.5|14692.2|14691.5|14685.1|14684.4|267
1753374900000|2025-07-24 16:35:00|14686.1|14685.4|14683.6|14682.9|14687.1|14686.4|14680.4|14679.7|241
1753375200000|2025-07-24 16:40:00|14683.7|14683|14681|14680.3|14684.8|14684.1|14678.6|14677.9|222
1753375500000|2025-07-24 16:45:00|14681.1|14680.4|14680.8|14680.1|14682.5|14681.8|14679.4|14678.7|154
1753375800000|2025-07-24 16:50:00|14680.5|14679.8|14682.4|14681.7|14683.3|14682.6|14679.3|14678.6|179
1753376100000|2025-07-24 16:55:00|14682.3|14681.6|14690.1|14689.4|14691.5|14690.8|14681.9|14680.9|293
1753376400000|2025-07-24 17:00:00|14689.8|14689.1|14684|14683.3|14689.8|14689.1|14681.3|14680.6|229
1753376700000|2025-07-24 17:05:00|14684.1|14683.4|14682.9|14681.9|14687.2|14686.3|14681.3|14680.4|229
1753377000000|2025-07-24 17:10:00|14682.4|14681.4|14679.5|14678.5|14682.4|14681.4|14677.7|14677|198
1753377300000|2025-07-24 17:15:00|14680.1|14679.1|14681.1|14680.1|14684.9|14684.1|14679.6|14678.9|176
1753377600000|2025-07-24 17:20:00|14680.8|14679.8|14680.4|14679.7|14681|14680|14679.2|14678.2|168
1753377900000|2025-07-24 17:25:00|14680.3|14679.6|14677.9|14677.2|14682.3|14680.5|14676.4|14672.8|183
1753378200000|2025-07-24 17:30:00|14678|14677.3|14680.1|14679.4|14681.1|14680.4|14678|14677.3|159
1753378500000|2025-07-24 17:35:00|14679.9|14679.2|14680.4|14679.4|14680.6|14679.8|14678.9|14678.2|117
1753378800000|2025-07-24 17:40:00|14680.5|14679.5|14680.2|14679.2|14681|14680|14679|14678.3|146
1753379100000|2025-07-24 17:45:00|14679.9|14678.9|14679.7|14678.7|14680.1|14679.1|14675.7|14674.7|206
1753379400000|2025-07-24 17:50:00|14680.2|14679.5|14681.2|14680.5|14681.7|14681|14677|14676.3|185
1753379700000|2025-07-24 17:55:00|14681.3|14680.3|14681.7|14681|14682.3|14681.6|14679|14678.3|195
1753380000000|2025-07-24 18:00:00|14681.8|14681.1|14682.6|14681.6|14684.7|14684|14680.1|14679.4|185
1753380300000|2025-07-24 18:05:00|14682.5|14681.5|14685.8|14685.1|14685.8|14685.1|14681.9|14680.9|103
1753380600000|2025-07-24 18:10:00|14685.9|14685.2|14689.4|14688.7|14689.5|14688.8|14685|14684|154
1753380900000|2025-07-24 18:15:00|14689.6|14688.9|14689.3|14688.6|14690.4|14689.7|14688.5|14687.4|125
1753381200000|2025-07-24 18:20:00|14689.7|14689|14686.5|14685.5|14689.7|14689|14686.1|14685.2|109
1753381500000|2025-07-24 18:25:00|14686.6|14685.8|14688.8|14688.1|14688.9|14688.2|14684.6|14683.9|99
1753381800000|2025-07-24 18:30:00|14688.9|14688.2|14689.4|14688.7|14689.9|14689.2|14687.6|14686.9|101
1753382100000|2025-07-24 18:35:00|14689.2|14688.5|14689.6|14688.9|14690.4|14689.7|14688.5|14687.8|93
1753382400000|2025-07-24 18:40:00|14689.8|14689.1|14688.4|14687.7|14690.5|14689.8|14687.9|14687.2|86
1753382700000|2025-07-24 18:45:00|14688.9|14688.2|14687.5|14686.8|14689.3|14688.6|14686.9|14686.2|130
1753383000000|2025-07-24 18:50:00|14687.2|14686.5|14692|14691.3|14692|14691.3|14687|14686.3|126
1753383300000|2025-07-24 18:55:00|14692.2|14691.5|14692.2|14691.2|14693.6|14692.9|14690.4|14689.7|186
1753383600000|2025-07-24 19:00:00|14692.1|14691.1|14693.6|14692.9|14694.2|14693.5|14690.8|14690.1|120
1753383900000|2025-07-24 19:05:00|14693.7|14693|14695.3|14694.6|14695.5|14694.8|14693.6|14692.9|91
1753384200000|2025-07-24 19:10:00|14695.2|14694.5|14695|14694.3|14696.9|14696.2|14694.7|14694|105
1753384500000|2025-07-24 19:15:00|14695.1|14694.4|14691.5|14690.8|14695.1|14694.4|14690.9|14690.1|140
1753384800000|2025-07-24 19:20:00|14691.8|14691.1|14687.9|14687.2|14692.3|14691.5|14687.7|14687|126
1753385100000|2025-07-24 19:25:00|14688.1|14687.4|14689.7|14689|14689.7|14689|14685.8|14684.9|164
1753385400000|2025-07-24 19:30:00|14689.6|14688.9|14690.6|14689.9|14691.7|14691|14689.1|14688.4|100
1753385700000|2025-07-24 19:35:00|14690.7|14690|14689.6|14688.9|14692|14691.3|14688.7|14687.8|93
1753386000000|2025-07-24 19:40:00|14689.7|14689|14688.8|14688.1|14690.9|14690.2|14688.5|14687.8|88
1753386300000|2025-07-24 19:45:00|14688.7|14688|14688.1|14687.4|14688.7|14688|14686.4|14685.7|88
1753386600000|2025-07-24 19:50:00|14688|14687.3|14692.4|14691.7|14692.6|14691.9|14687.4|14686.7|140
1753386900000|2025-07-24 19:55:00|14692|14691.3|14693.8|14693.1|14695.2|14694.2|14690.8|14690.1|184
1753387200000|2025-07-24 20:00:00|14693.7|14693|14690.3|14689.6|14694.6|14693.8|14688.7|14688|211
1753387500000|2025-07-24 20:05:00|14690.4|14689.7|14694.7|14693.7|14694.8|14693.8|14688.9|14688.2|113
1753387800000|2025-07-24 20:10:00|14694.6|14693.6|14692.8|14692.1|14694.9|14693.9|14691.6|14690.9|148
1753388100000|2025-07-24 20:15:00|14692.7|14691.7|14692.1|14691.4|14694.5|14693.5|14690.8|14689.8|56
1753388400000|2025-07-24 20:20:00|14691.4|14690.7|14694.6|14693.9|14695.3|14694.5|14691.1|14690.4|86
1753388700000|2025-07-24 20:25:00|14694.5|14693.8|14691.8|14691.1|14695.7|14694.7|14691.8|14691.1|137
1753389000000|2025-07-24 20:30:00|14692|14691.3|14696|14695|14696.3|14695.6|14691.4|14690.7|259
1753389300000|2025-07-24 20:35:00|14695.9|14694.9|14698|14697|14698.7|14698|14695.4|14694.4|197
1753389600000|2025-07-24 20:40:00|14698.1|14697.1|14697.1|14696.1|14698.4|14697.4|14695.1|14694.1|192
1753389900000|2025-07-24 20:45:00|14697.2|14696.2|14700.1|14699.1|14701|14700|14696.6|14695.6|197
1753390200000|2025-07-24 20:50:00|14700|14699|14702.5|14701.5|14703.4|14702.4|14699.9|14698.9|92
1753390500000|2025-07-24 20:55:00|14703.1|14701.1|14705.2|14698.3|14705.2|14701.1|14699.9|14696.4|282
1753390800000|2025-07-24 21:00:00|14704.2|14698.2|14702|14695|14705.2|14698.2|14702|14695|17
1753391100000|2025-07-24 21:05:00|14702.3|14695.3|14702.1|14695.1|14702.7|14695.7|14702|14695|6
1753391400000|2025-07-24 21:10:00|14702.2|14695.2|14702|14695|14702.4|14695.4|14702|14695|5
1753391700000|2025-07-24 21:15:00|14702.1|14695.1|14703.1|14696.1|14703.1|14696.1|14702.1|14695.1|8
1753392000000|2025-07-24 21:20:00|14702.9|14695.9|14703.2|14696.2|14703.3|14696.3|14702.9|14695.9|7
1753392300000|2025-07-24 21:25:00|14703|14696|14711.4|14704.4|14711.4|14704.4|14703|14696|19
1753392600000|2025-07-24 21:30:00|14711.6|14704.6|14708.9|14701.9|14711.8|14704.8|14708.8|14701.8|23
1753392900000|2025-07-24 21:35:00|14708.8|14701.8|14711.6|14704.6|14711.6|14704.6|14707.8|14700.8|13
1753393200000|2025-07-24 21:40:00|14711.7|14704.7|14712|14705|14712.2|14705.2|14709|14702|21
1753393500000|2025-07-24 21:45:00|14710.6|14703.6|14713.5|14706.5|14715.6|14708.6|14710.6|14703.6|16
1753393800000|2025-07-24 21:50:00|14712.5|14705.5|14709.6|14704.9|14714.2|14707.2|14709.6|14702.8|18
1753394100000|2025-07-24 21:55:00|14710.8|14703.8|14713.2|14706.2|14714.1|14707.1|14710.1|14703.1|11
1753394400000|2025-07-24 22:00:00|14712.5|14707|14718.2|14714.4|14726|14722|14711.6|14706.1|174
1753394700000|2025-07-24 22:05:00|14717.7|14714.9|14718.4|14717.4|14723.9|14722.1|14714.2|14713.2|157
1753395000000|2025-07-24 22:10:00|14718.9|14717.9|14717.6|14716.6|14720.9|14719.9|14716|14715|58
1753395300000|2025-07-24 22:15:00|14717.2|14716.2|14715.6|14714.6|14717.2|14716.2|14712.4|14711.4|79
1753395600000|2025-07-24 22:20:00|14715.4|14714.4|14712.4|14711.4|14715.8|14714.8|14710.9|14709.9|83
1753395900000|2025-07-24 22:25:00|14712.5|14711.5|14711.1|14710.1|14712.5|14711.5|14707.2|14706.2|91
1753396200000|2025-07-24 22:30:00|14711.3|14710.3|14708.3|14707.3|14712.1|14711.1|14708.3|14707.3|88
1753396500000|2025-07-24 22:35:00|14708.4|14707.4|14710.1|14709.1|14711.3|14710.3|14708.1|14707.1|43
1753396800000|2025-07-24 22:40:00|14710.2|14709.2|14712.4|14711.4|14712.4|14711.4|14710.2|14709.2|47
1753397100000|2025-07-24 22:45:00|14712.5|14711.5|14708.9|14707.9|14712.5|14711.5|14707.2|14706.2|72
1753397400000|2025-07-24 22:50:00|14709|14708|14707.2|14706.2|14709|14708|14705.7|14704.7|55
1753397700000|2025-07-24 22:55:00|14706.1|14705.1|14706.9|14705.1|14707|14706|14703.8|14702.8|94
1753398000000|2025-07-24 23:00:00|14707.1|14705.3|14703.1|14702.1|14707.6|14706.6|14702.3|14701|118
1753398300000|2025-07-24 23:05:00|14703.3|14702.3|14702.5|14701.5|14705.1|14703.3|14701.5|14700.5|84
1753398600000|2025-07-24 23:10:00|14702.4|14701.4|14700.1|14699.1|14703.3|14702.3|14699.3|14698.3|86
1753398900000|2025-07-24 23:15:00|14700.2|14699.2|14700.4|14699.4|14701.1|14700.1|14697.2|14696.2|82
1753399200000|2025-07-24 23:20:00|14700.5|14699.5|14702.3|14701.3|14703|14702|14699.5|14698.5|81
1753399500000|2025-07-24 23:25:00|14702.6|14701.6|14708.2|14706.2|14708.2|14706.6|14699.5|14698.5|131
1753399800000|2025-07-24 23:30:00|14708.5|14706.5|14711.6|14710.6|14712.7|14711.7|14706.2|14704.4|289
1753400100000|2025-07-24 23:35:00|14711.7|14710.7|14700.3|14699.3|14711.7|14710.7|14700.3|14699.3|181
1753400400000|2025-07-24 23:40:00|14700.4|14699.4|14702.4|14701.4|14704.1|14703.1|14699.3|14698.3|135
1753400700000|2025-07-24 23:45:00|14702.2|14701.2|14706.3|14703.9|14707|14705.2|14699.8|14698.8|178
1753401000000|2025-07-24 23:50:00|14705.5|14703.1|14700.2|14699.2|14705.7|14704.7|14696.5|14695.5|215
1753401300000|2025-07-24 23:55:00|14700.1|14699.1|14701|14700|14704.9|14703.9|14698.5|14697.5|234
1753401600000|2025-07-25 00:00:00|14701.1|14700.1|14717.6|14715.8|14719.9|14718.9|14699.3|14698.3|614
1753401900000|2025-07-25 00:05:00|14717.4|14715.6|14720.2|14719.5|14726.9|14725.9|14713.9|14712.9|498
1753402200000|2025-07-25 00:10:00|14720.1|14719.4|14724.9|14723.9|14726.8|14726|14720.1|14719.4|364
1753402500000|2025-07-25 00:15:00|14725|14724|14717|14716.3|14725.1|14724.1|14716.2|14715.3|271
1753402800000|2025-07-25 00:20:00|14716.9|14716.2|14713.8|14713.1|14719.9|14719.2|14713.8|14712.9|249
1753403100000|2025-07-25 00:25:00|14713.7|14713|14713.4|14712.4|14715.9|14715.2|14712.3|14711.6|213
1753403400000|2025-07-25 00:30:00|14714|14713|14708.7|14708|14715.8|14714.8|14707.6|14706.9|252
1753403700000|2025-07-25 00:35:00|14708.9|14708.2|14709|14708|14710.1|14709.4|14707.3|14706.6|141
1753404000000|2025-07-25 00:40:00|14709.1|14708.1|14710.8|14710.1|14714.4|14713.1|14708.1|14707.1|179
1753404300000|2025-07-25 00:45:00|14710.7|14710|14717.9|14716.9|14718.9|14718.1|14710|14709.3|354
1753404600000|2025-07-25 00:50:00|14717.8|14717.1|14732.9|14731.9|14734.7|14734|14716.2|14715.2|739
1753404900000|2025-07-25 00:55:00|14733.3|14732.3|14722.1|14721.1|14735.2|14732.3|14717.1|14716.4|607
1753405200000|2025-07-25 01:00:00|14722.3|14721.3|14722.6|14721.6|14723.4|14722.5|14716.5|14715.4|370
1753405500000|2025-07-25 01:05:00|14721.9|14721.2|14729.6|14728.6|14730.8|14730.1|14718.9|14718.2|370
1753405800000|2025-07-25 01:10:00|14729.7|14728.7|14737.2|14736.5|14737.9|14737|14724.1|14723.1|440
1753406100000|2025-07-25 01:15:00|14737.1|14736.4|14743.2|14742.5|14744.3|14743.4|14733.7|14731.8|461
1753406400000|2025-07-25 01:20:00|14742.7|14742|14740.8|14740.1|14745.6|14744.8|14738.3|14737.3|362
1753406700000|2025-07-25 01:25:00|14740.9|14739.9|14739.9|14739.2|14744.5|14743.5|14738.7|14738|254
1753407000000|2025-07-25 01:30:00|14740|14739.3|14740.1|14739.1|14741.5|14740.8|14734.7|14733.7|368
1753407300000|2025-07-25 01:35:00|14740.5|14739.5|14740.8|14740.1|14741.7|14741|14735.2|14734.5|267
1753407600000|2025-07-25 01:40:00|14741.4|14740.7|14742.1|14741.1|14746.2|14745.5|14741.4|14740.7|311
1753407900000|2025-07-25 01:45:00|14742.2|14741.2|14738.2|14737.5|14745.1|14744.2|14738.1|14737.4|284
1753408200000|2025-07-25 01:50:00|14738.1|14737.4|14737.7|14736.7|14741.2|14740.5|14733.9|14733.1|339
1753408500000|2025-07-25 01:55:00|14737.6|14736.6|14736.8|14736.1|14738.6|14737.9|14733.8|14733|291
1753408800000|2025-07-25 02:00:00|14736.9|14736.2|14740.1|14739.4|14742.8|14741.9|14735.6|14734.6|262
1753409100000|2025-07-25 02:05:00|14740.5|14739.8|14742.6|14741.9|14745.1|14744.4|14739.9|14739.2|267
1753409400000|2025-07-25 02:10:00|14742.5|14741.8|14738.7|14737.7|14745.2|14744.2|14736.7|14735.8|253
1753409700000|2025-07-25 02:15:00|14738.8|14737.8|14739.5|14738.8|14742.6|14741.9|14737|14736.3|177
1753410000000|2025-07-25 02:20:00|14739.4|14738.7|14740.9|14739.9|14742.6|14741.9|14737.4|14736.7|154
1753410300000|2025-07-25 02:25:00|14741.1|14740.1|14740|14739.3|14744.6|14743.7|14739.4|14738.7|221
1753410600000|2025-07-25 02:30:00|14739.7|14739|14741.6|14740.9|14744|14743.3|14739.1|14738.4|179
1753410900000|2025-07-25 02:35:00|14741.7|14741|14746.3|14745.6|14747.4|14746.4|14741|14740.2|257
1753411200000|2025-07-25 02:40:00|14746.2|14745.5|14744.6|14743.9|14749.4|14748.7|14744.1|14743.4|239
1753411500000|2025-07-25 02:45:00|14744.8|14743.8|14746.1|14745.4|14747.9|14747.1|14743.8|14743.1|223
1753411800000|2025-07-25 02:50:00|14745.9|14745.2|14741.9|14740.3|14749.1|14748.1|14740.9|14739.8|238
1753412100000|2025-07-25 02:55:00|14741.6|14740.1|14741.9|14741.2|14744.3|14743.6|14739.8|14739.1|206
1753412400000|2025-07-25 03:00:00|14742.1|14740.6|14738.7|14738|14744.2|14743.5|14737.6|14736.9|279
1753412700000|2025-07-25 03:05:00|14738.5|14737.8|14740.8|14740.1|14741.7|14740.7|14737.6|14736.6|162
1753413000000|2025-07-25 03:10:00|14740.3|14739.6|14738.8|14738.1|14740.4|14739.7|14737.4|14736.4|181
1753413300000|2025-07-25 03:15:00|14739|14738.3|14738.8|14738.1|14739.8|14739.1|14736.4|14735.4|155
1753413600000|2025-07-25 03:20:00|14738.7|14738|14738.7|14738|14739.9|14739.2|14736.8|14736.1|99
1753413900000|2025-07-25 03:25:00|14738.8|14738.1|14739.2|14738.5|14742.5|14741.7|14738.4|14737.7|162
1753414200000|2025-07-25 03:30:00|14739.3|14738.6|14731.1|14730.4|14740.1|14739.2|14730.9|14730.2|214
1753414500000|2025-07-25 03:35:00|14731.2|14730.5|14732.5|14731.8|14733.8|14733.1|14729.5|14728.5|228
1753414800000|2025-07-25 03:40:00|14732.6|14731.9|14729.1|14728.1|14732.7|14732|14727.9|14727.2|192
1753415100000|2025-07-25 03:45:00|14729|14728|14728.3|14727.6|14729.7|14728.9|14726|14725.3|138
1753415400000|2025-07-25 03:50:00|14728.4|14727.7|14723.1|14721.5|14729.3|14728.6|14721.8|14721.1|214
1753415700000|2025-07-25 03:55:00|14722.9|14721.9|14722.7|14722|14723.3|14722.3|14719.5|14718.8|228
1753416000000|2025-07-25 04:00:00|14722.2|14721.5|14721.1|14720.1|14723.2|14722.5|14717.2|14716.5|237
1753416300000|2025-07-25 04:05:00|14721.2|14720.2|14717.6|14716.9|14721.2|14720.2|14716.9|14716.2|143
1753416600000|2025-07-25 04:10:00|14717.7|14717|14719.9|14718.9|14723.5|14722.1|14715.2|14714.5|277
1753416900000|2025-07-25 04:15:00|14720|14719|14726.6|14725.6|14727.3|14726.6|14720|14719|170
1753417200000|2025-07-25 04:20:00|14726.5|14725.5|14727|14726.3|14727.9|14727.2|14725.4|14724.4|161
1753417500000|2025-07-25 04:25:00|14727.1|14726.4|14724.6|14723.9|14727.5|14726.6|14724.1|14723.4|114
1753417800000|2025-07-25 04:30:00|14724.5|14723.8|14720.7|14720|14724.9|14724.2|14719|14718.3|182
1753418100000|2025-07-25 04:35:00|14721.8|14721.1|14723.8|14723.1|14724.4|14723.4|14720.3|14719.6|137
1753418400000|2025-07-25 04:40:00|14723.9|14723.2|14722.3|14721.6|14726.3|14725.3|14720.5|14719.8|183
1753418700000|2025-07-25 04:45:00|14722|14721.3|14718.2|14717.5|14722|14721.3|14718.1|14717.4|134
1753419000000|2025-07-25 04:50:00|14718.1|14717.4|14714.8|14714.1|14718.1|14717.4|14713.2|14712.5|301
1753419300000|2025-07-25 04:55:00|14714.6|14713.9|14714.8|14713.8|14715.1|14714.1|14710.1|14709.4|226
1753419600000|2025-07-25 05:00:00|14714.7|14713.7|14710.8|14710.1|14715|14714.3|14708.9|14708.2|240
1753419900000|2025-07-25 05:05:00|14711.1|14710.7|14713.3|14712.6|14713.6|14712.6|14710.9|14709.9|140
1753420200000|2025-07-25 05:10:00|14713.6|14712.9|14711.7|14711|14717.1|14716.1|14711.5|14710.8|196
1753420500000|2025-07-25 05:15:00|14711.8|14711.1|14714.2|14713.5|14714.5|14713.7|14709.3|14708.6|175
1753420800000|2025-07-25 05:20:00|14714.3|14713.6|14713|14712|14714.7|14714|14711.8|14711.1|155
1753421100000|2025-07-25 05:25:00|14712.9|14711.9|14713.7|14713|14716.4|14715.7|14712.8|14711.8|147
1753421400000|2025-07-25 05:30:00|14713.6|14712.9|14713.9|14713.2|14715.1|14714.4|14711.6|14710.6|191
1753421700000|2025-07-25 05:35:00|14714.3|14713.6|14711.4|14710.7|14716.3|14715.6|14711.2|14710.2|183
1753422000000|2025-07-25 05:40:00|14710.9|14710.2|14712|14711.3|14712.4|14711.6|14708.5|14707.8|167
1753422300000|2025-07-25 05:45:00|14712.3|14711.6|14712|14711.3|14713.3|14712.6|14709.3|14708.6|124
1753422600000|2025-07-25 05:50:00|14712.3|14711.6|14710.6|14709.9|14712.9|14712.2|14709.1|14708.4|134
1753422900000|2025-07-25 05:55:00|14710.5|14709.8|14694.2|14693.2|14711.7|14711|14683.1|14680.5|1007
1753423200000|2025-07-25 06:00:00|14693.5|14692.5|14687.7|14686.7|14701.1|14700.1|14687.2|14686.2|593
1753423500000|2025-07-25 06:05:00|14687.5|14686.5|14694.2|14693.2|14695.3|14694.6|14685|14684|474
1753423800000|2025-07-25 06:10:00|14694.4|14693.7|14695.3|14694.3|14699.3|14698.6|14691.9|14691.2|395
1753424100000|2025-07-25 06:15:00|14694.8|14694.1|14700.9|14700.2|14701.7|14700.7|14694.2|14693.3|277
1753424400000|2025-07-25 06:20:00|14701.2|14700.5|14704.6|14703.9|14705.4|14704.4|14700|14699.3|363
1753424700000|2025-07-25 06:25:00|14704.7|14704|14697|14696.3|14707|14706|14696.9|14695.9|321
1753425000000|2025-07-25 06:30:00|14697.1|14696.1|14697.7|14696.7|14706.1|14705.1|14695.9|14694.9|447
1753425300000|2025-07-25 06:35:00|14697.6|14696.6|14695.6|14694.9|14699.7|14698.7|14694.2|14693.5|378
1753425600000|2025-07-25 06:40:00|14695.8|14695.1|14695.7|14695|14699.1|14698.2|14691.2|14690.5|330
1753425900000|2025-07-25 06:45:00|14696.1|14695.1|14708.2|14707.5|14708.9|14708.2|14696.1|14695.1|323
1753426200000|2025-07-25 06:50:00|14708.4|14707.7|14709.4|14708.7|14710.3|14709.6|14705.6|14704.6|256
1753426500000|2025-07-25 06:55:00|14709.1|14708.4|14706|14705.3|14709.8|14708.8|14706|14705.2|372
1753426800000|2025-07-25 07:00:00|14705.3|14704.6|14712.5|14711.8|14714.3|14713.6|14704.5|14703.8|394
1753427100000|2025-07-25 07:05:00|14711.1|14710.4|14717.2|14716.5|14718.8|14718|14710.3|14709.4|324
1753427400000|2025-07-25 07:10:00|14716.8|14716.1|14710.1|14708.4|14722.2|14721.5|14710|14708.1|393
1753427700000|2025-07-25 07:15:00|14710.2|14708.6|14714.9|14714.2|14718.8|14718.1|14708.7|14707.6|417
1753428000000|2025-07-25 07:20:00|14715.6|14714.9|14718.7|14718|14721.2|14720.5|14715.6|14714.9|336
1753428300000|2025-07-25 07:25:00|14718.2|14717.5|14720|14719.3|14721.9|14721.2|14717.6|14716.4|334
1753428600000|2025-07-25 07:30:00|14719.9|14719.2|14726.6|14725.9|14729.4|14728.3|14719.3|14718.3|497
1753428900000|2025-07-25 07:35:00|14726.9|14725.8|14728.5|14727.8|14728.9|14728.2|14722.7|14722|405
1753429200000|2025-07-25 07:40:00|14728.6|14727.9|14735.9|14735.2|14736.7|14736|14728.2|14727.2|425
1753429500000|2025-07-25 07:45:00|14736|14735.3|14733.9|14732.9|14736.6|14735.7|14732.4|14731.7|316
1753429800000|2025-07-25 07:50:00|14733.7|14732.7|14737.2|14736.5|14740|14739|14733.7|14732.7|279
1753430100000|2025-07-25 07:55:00|14737.6|14736.9|14738.6|14737.1|14742.1|14741.1|14737|14735.7|357
1753430400000|2025-07-25 08:00:00|14738.3|14737.3|14748.7|14747.7|14748.8|14747.8|14736.1|14735.4|316
1753430700000|2025-07-25 08:05:00|14748.8|14747.8|14770.4|14769.7|14770.4|14769.7|14747.6|14746.6|787
1753431000000|2025-07-25 08:10:00|14770.5|14769.8|14775.7|14774.7|14776.7|14776|14767.2|14766.2|657
1753431300000|2025-07-25 08:15:00|14775.8|14774.8|14778.7|14778|14781|14779.9|14774.4|14772.8|505
1753431600000|2025-07-25 08:20:00|14779|14777.7|14776.6|14775.9|14783.6|14782.6|14774.5|14773.8|447
1753431900000|2025-07-25 08:25:00|14776.7|14776|14773.9|14773.2|14779.6|14778.9|14771.6|14770.9|394
1753432200000|2025-07-25 08:30:00|14773.8|14773.1|14771.9|14771.2|14776.4|14775.7|14768.1|14767.1|515
1753432500000|2025-07-25 08:35:00|14771.7|14771|14771.6|14770.9|14777.5|14776.6|14771.6|14770.9|332
1753432800000|2025-07-25 08:40:00|14771.7|14771|14771.4|14770.4|14774.9|14774.2|14768.1|14767.1|344
1753433100000|2025-07-25 08:45:00|14771.3|14770.3|14771.1|14770.4|14773.3|14772.3|14766.8|14766.1|293
1753433400000|2025-07-25 08:50:00|14771.3|14770.6|14771.5|14770.8|14772.8|14772.1|14767.6|14766.9|278
1753433700000|2025-07-25 08:55:00|14771.9|14771.2|14775.7|14775|14778.9|14778.2|14771.9|14771.2|341
1753434000000|2025-07-25 09:00:00|14775.8|14775.1|14783.2|14782.5|14784|14783.3|14773|14772|341
1753434300000|2025-07-25 09:05:00|14782.7|14782|14788.6|14787.9|14789.3|14788.6|14781.9|14780.9|333
1753434600000|2025-07-25 09:10:00|14788.5|14787.8|14785.6|14784.9|14789.5|14788.8|14783.3|14782.3|264
1753434900000|2025-07-25 09:15:00|14785.3|14784.6|14787.2|14785.7|14788.8|14787.8|14784.6|14783.6|218
1753435200000|2025-07-25 09:20:00|14786.9|14785.9|14784.8|14784.1|14786.9|14785.9|14783.1|14782.4|172
1753435500000|2025-07-25 09:25:00|14784.9|14784.2|14784.4|14783.7|14786.8|14785.8|14782.2|14781.2|222
1753435800000|2025-07-25 09:30:00|14784.7|14784|14783.5|14782.5|14786.3|14785.3|14781.2|14780.3|261
1753436100000|2025-07-25 09:35:00|14783.6|14782.6|14785.1|14784.4|14787.7|14787|14783.4|14782.6|202
1753436400000|2025-07-25 09:40:00|14785.2|14784.5|14784|14783.3|14789|14788|14783.2|14782.5|187
1753436700000|2025-07-25 09:45:00|14784.2|14783|14780.5|14779.8|14784.3|14783.4|14779.7|14778.7|181
1753437000000|2025-07-25 09:50:00|14780.4|14779.7|14781.2|14780.5|14782.5|14781.8|14778.2|14777.5|223
1753437300000|2025-07-25 09:55:00|14781.4|14780.7|14787|14786|14789.2|14788.4|14781.4|14780.7|277
1753437600000|2025-07-25 10:00:00|14787.1|14786.4|14781.6|14780.6|14791.2|14790.2|14781.3|14780.6|262
1753437900000|2025-07-25 10:05:00|14781.8|14780.8|14784.2|14783.5|14784.2|14783.5|14778.6|14777.6|184
1753438200000|2025-07-25 10:10:00|14784.3|14783.6|14783.9|14783.2|14785|14784.2|14782|14781.3|150
1753438500000|2025-07-25 10:15:00|14784.2|14783.5|14780.5|14779.5|14786.2|14785.5|14779.1|14778.1|211
1753438800000|2025-07-25 10:20:00|14780.7|14779.7|14781.5|14780.5|14784.4|14783.5|14779.8|14778.8|269
1753439100000|2025-07-25 10:25:00|14781.4|14780.4|14778.7|14778|14782.3|14781.4|14775.9|14775.2|271
1753439400000|2025-07-25 10:30:00|14778.8|14778.1|14778.1|14777.4|14780.8|14780.1|14778.1|14777.4|190
1753439700000|2025-07-25 10:35:00|14778.2|14777.5|14777.8|14777.1|14779.1|14778.4|14775.3|14774.4|136
1753440000000|2025-07-25 10:40:00|14777.9|14777.2|14780.7|14779.7|14780.8|14779.8|14777.3|14776.3|140
1753440300000|2025-07-25 10:45:00|14780.6|14779.6|14780.8|14779.8|14782|14781|14778.7|14777.7|196
1753440600000|2025-07-25 10:50:00|14781|14780|14778.8|14777.8|14783|14782|14778|14777.3|280
1753440900000|2025-07-25 10:55:00|14778|14777.3|14777.5|14776.8|14780.7|14780|14775.4|14774.5|274
1753441200000|2025-07-25 11:00:00|14777.7|14776.7|14774.2|14773.2|14778|14777.3|14772.1|14771.3|246
1753441500000|2025-07-25 11:05:00|14774.6|14773.6|14778.7|14777.7|14780.2|14779.3|14774.5|14773.5|189
1753441800000|2025-07-25 11:10:00|14778.2|14777.2|14777.6|14776.9|14781.1|14780.4|14776.6|14775.3|220
1753442100000|2025-07-25 11:15:00|14777.7|14777|14783.6|14782.9|14785|14784|14777.7|14777|262
1753442400000|2025-07-25 11:20:00|14783.4|14782.7|14791.4|14790.7|14794.8|14793.8|14782.6|14781.9|388
1753442700000|2025-07-25 11:25:00|14791.5|14790.8|14788|14787.3|14791.6|14790.9|14784.5|14783.8|249
1753443000000|2025-07-25 11:30:00|14788.1|14787.4|14783.9|14782.9|14789|14788.3|14783.7|14782.9|263
1753443300000|2025-07-25 11:35:00|14783.8|14782.8|14783.8|14783.1|14785.1|14784.4|14782.5|14781.8|186
1753443600000|2025-07-25 11:40:00|14783.9|14783.2|14775.7|14775|14786.1|14785.4|14775.1|14774.4|236
1753443900000|2025-07-25 11:45:00|14775.6|14774.9|14772.5|14771.8|14777.1|14776.4|14772.1|14771.4|257
1753444200000|2025-07-25 11:50:00|14772.4|14771.7|14772.6|14771.6|14773.1|14772.1|14768.5|14767.8|260
1753444500000|2025-07-25 11:55:00|14772.7|14771.7|14768.4|14767.7|14773.9|14773.2|14765|14764|396
1753444800000|2025-07-25 12:00:00|14767.9|14767.2|14765.2|14764.5|14771.1|14770.4|14764.6|14763.9|310
1753445100000|2025-07-25 12:05:00|14765.3|14764.6|14764.5|14763.8|14767.4|14766.7|14762.5|14761.5|327
1753445400000|2025-07-25 12:10:00|14764.1|14763.4|14765.8|14765.1|14766|14765.3|14762.6|14761.9|232
1753445700000|2025-07-25 12:15:00|14765.9|14765.2|14762.4|14761.7|14766.1|14765.4|14762|14761.3|246
1753446000000|2025-07-25 12:20:00|14761.9|14761.2|14768.3|14767.6|14769.7|14768.8|14760.6|14759.7|244
1753446300000|2025-07-25 12:25:00|14768.4|14767.7|14773.3|14770|14773.3|14771.1|14765.9|14765|277
1753446600000|2025-07-25 12:30:00|14773.1|14769.9|14775.9|14775.2|14779.9|14779.2|14770.2|14768.7|377
1753446900000|2025-07-25 12:35:00|14776|14775.3|14785.5|14784.8|14786.1|14785.4|14775.6|14774.9|370
1753447200000|2025-07-25 12:40:00|14785.4|14784.7|14785.7|14785|14791.8|14791.1|14785.2|14784.5|440
1753447500000|2025-07-25 12:45:00|14785.6|14784.9|14789.6|14788.9|14789.8|14789.1|14782.4|14781.7|434
1753447800000|2025-07-25 12:50:00|14789.7|14788.6|14787.1|14786.4|14794.3|14793.6|14786.4|14785.7|383
1753448100000|2025-07-25 12:55:00|14787.2|14786.5|14786|14785.3|14792.1|14791.4|14784.2|14783.5|416
1753448400000|2025-07-25 13:00:00|14785.8|14785.1|14784.2|14783.5|14788.6|14787.9|14782.2|14780.5|449
1753448700000|2025-07-25 13:05:00|14784|14783.3|14773.8|14773.1|14785.9|14784.8|14768.3|14767.3|1260
1753449000000|2025-07-25 13:10:00|14774.1|14773.4|14791|14790.3|14793.5|14792|14773.1|14772.1|912
1753449300000|2025-07-25 13:15:00|14791.1|14790.4|14772.2|14771.2|14791.5|14790.8|14771.9|14770.6|797
1753449600000|2025-07-25 13:20:00|14772.1|14771.1|14773.5|14772.8|14775.2|14774.5|14760.6|14759.9|852
1753449900000|2025-07-25 13:25:00|14773.2|14772.5|14776.9|14776.2|14779.8|14779.1|14771.3|14770.6|369
1753450200000|2025-07-25 13:30:00|14777.4|14776.7|14781.6|14780.9|14784.7|14784|14775.8|14775.1|599
1753450500000|2025-07-25 13:35:00|14781.4|14780.7|14776.7|14776|14782.3|14781.3|14761.4|14758.7|595
1753450800000|2025-07-25 13:40:00|14776.6|14775.9|14779.6|14778.9|14782.7|14781.7|14773.7|14772.7|540
1753451100000|2025-07-25 13:45:00|14779.7|14779|14779.3|14778.6|14783.5|14782.8|14772.6|14771|668
1753451400000|2025-07-25 13:50:00|14779.4|14778.7|14768.3|14767.3|14782.7|14781.7|14766|14765.3|722
1753451700000|2025-07-25 13:55:00|14768.8|14767.8|14767.6|14766.9|14773.1|14772.4|14765.2|14764.5|850
1753452000000|2025-07-25 14:00:00|14767.7|14767|14762.7|14762|14767.7|14767|14759.8|14759.1|839
1753452300000|2025-07-25 14:05:00|14762.9|14762.2|14764.8|14764.1|14765.9|14764.9|14756.5|14755.5|612
1753452600000|2025-07-25 14:10:00|14764.9|14764.2|14757.4|14756.7|14766.3|14765.3|14757.1|14756.4|524
1753452900000|2025-07-25 14:15:00|14757.5|14756.8|14758.9|14758.2|14760.9|14760.2|14753.3|14752.3|631
1753453200000|2025-07-25 14:20:00|14758.4|14757.7|14760|14759.3|14765.6|14764.9|14756.1|14755.1|557
1753453500000|2025-07-25 14:25:00|14760.2|14759.5|14764.5|14763.8|14766.1|14765.1|14758.7|14757.9|358
1753453800000|2025-07-25 14:30:00|14766.1|14765.4|14765|14764.3|14767.7|14767|14759.7|14758.7|493
1753454100000|2025-07-25 14:35:00|14765.3|14764.6|14764.7|14764|14768.9|14768.2|14761.4|14760.7|437
1753454400000|2025-07-25 14:40:00|14764.6|14763.9|14760.6|14759.6|14767.7|14767|14757.8|14757|416
1753454700000|2025-07-25 14:45:00|14760.8|14759.8|14763.9|14763.2|14764.4|14763.7|14758.4|14757.7|415
1753455000000|2025-07-25 14:50:00|14764.1|14763.4|14770.3|14769.3|14771|14770.3|14762.9|14761.9|427
1753455300000|2025-07-25 14:55:00|14770.2|14769.5|14773.1|14772.4|14776.5|14775.8|14769.4|14768.7|550
1753455600000|2025-07-25 15:00:00|14773.4|14772.7|14772.8|14772.1|14776.3|14775.6|14769.3|14768.6|444
1753455900000|2025-07-25 15:05:00|14772.9|14772.2|14774.8|14774.1|14778.9|14778.2|14772.8|14771.8|361
1753456200000|2025-07-25 15:10:00|14775.1|14774.4|14772.7|14772|14775.4|14774.7|14769.7|14769|304
1753456500000|2025-07-25 15:15:00|14772.6|14771.9|14769.2|14768.5|14773.4|14772.7|14768.2|14767.5|213
1753456800000|2025-07-25 15:20:00|14769.4|14768.7|14769.4|14768.7|14772.3|14771.5|14769|14768.2|277
1753457100000|2025-07-25 15:25:00|14769.2|14768.5|14771|14770.3|14771.5|14770.5|14766.3|14765.6|257
1753457400000|2025-07-25 15:30:00|14770.9|14770.2|14773.9|14773.2|14776.3|14775.6|14770.9|14770.2|279
1753457700000|2025-07-25 15:35:00|14773.8|14773.1|14777.7|14776.7|14780.2|14779.5|14773.8|14773.1|317
1753458000000|2025-07-25 15:40:00|14777.8|14776.8|14775.8|14774.8|14780.6|14779.6|14772.8|14771.8|313
1753458300000|2025-07-25 15:45:00|14775.9|14774.9|14776.9|14775.9|14777.6|14776.6|14772.8|14771.8|224
1753458600000|2025-07-25 15:50:00|14777.4|14776.4|14779.7|14778.7|14781|14780|14776.6|14775.6|177
1753458900000|2025-07-25 15:55:00|14779.6|14778.6|14778.8|14778.1|14780.3|14779.3|14776.6|14775.6|217
1753459200000|2025-07-25 16:00:00|14778.7|14778|14779.2|14778.5|14780.6|14779.9|14775|14774.1|272
1753459500000|2025-07-25 16:05:00|14779.3|14778.2|14779.7|14778.7|14781.8|14781.1|14779.3|14778.2|220
1753459800000|2025-07-25 16:10:00|14779.8|14778.8|14779.6|14778.9|14782.6|14781.9|14777.7|14777|231
1753460100000|2025-07-25 16:15:00|14779.5|14778.8|14780.4|14779.7|14783.8|14783.1|14777.9|14777.2|203
1753460400000|2025-07-25 16:20:00|14780.3|14779.6|14782.4|14781.4|14783.7|14783|14779.2|14778.2|167
1753460700000|2025-07-25 16:25:00|14782.3|14781.3|14776.4|14775.4|14782.3|14781.3|14774.5|14773.7|219
1753461000000|2025-07-25 16:30:00|14776.3|14775.3|14778.8|14778.1|14779.9|14779.2|14774.6|14773.9|144
1753461300000|2025-07-25 16:35:00|14778.9|14778.2|14777.6|14776.9|14779.8|14779.1|14775.2|14774.5|102
1753461600000|2025-07-25 16:40:00|14777.5|14776.8|14776.7|14775.7|14779.1|14778.4|14775.4|14774.5|179
1753461900000|2025-07-25 16:45:00|14776.8|14775.8|14775.4|14774.7|14777|14776.3|14773.3|14772.6|143
1753462200000|2025-07-25 16:50:00|14775.5|14774.8|14776.4|14775.7|14777.1|14776.4|14774.7|14774|127
1753462500000|2025-07-25 16:55:00|14776.5|14775.8|14776.3|14774.7|14777.3|14776.3|14775|14774|165
1753462800000|2025-07-25 17:00:00|14776.2|14774.6|14774.9|14773.9|14777.3|14776.6|14773.9|14772.9|179
1753463100000|2025-07-25 17:05:00|14775.2|14773.7|14775.7|14775|14778.6|14777.9|14773.2|14772.3|165
1753463400000|2025-07-25 17:10:00|14776|14774.7|14776.6|14775.6|14777.1|14776.4|14774.7|14773.8|126
1753463700000|2025-07-25 17:15:00|14776.5|14775.5|14775.2|14774.2|14777.6|14776.6|14774.3|14773.3|109
1753464000000|2025-07-25 17:20:00|14775.1|14774.1|14773|14772|14775.1|14774.1|14772.1|14771.3|116
1753464300000|2025-07-25 17:25:00|14773.1|14772.1|14771.2|14770.2|14773.1|14772.1|14771|14770|99
1753464600000|2025-07-25 17:30:00|14771.3|14770.3|14770.2|14769.2|14772|14771|14770|14769|135
1753464900000|2025-07-25 17:35:00|14770.1|14769.1|14766.5|14765.8|14770.1|14769.1|14766.2|14765.5|91
1753465200000|2025-07-25 17:40:00|14766.3|14765.6|14767.5|14766.8|14769.6|14768.9|14766.3|14765.6|83
1753465500000|2025-07-25 17:45:00|14767.9|14767.2|14770.6|14769.9|14772.1|14771.4|14767.1|14766.4|84
1753465800000|2025-07-25 17:50:00|14770.7|14770|14770.6|14769.9|14770.9|14770.2|14768.5|14767.8|90
1753466100000|2025-07-25 17:55:00|14770.4|14769.7|14768.2|14767.5|14770.6|14769.9|14766.1|14765.4|105
1753466400000|2025-07-25 18:00:00|14768.1|14767.4|14764.1|14763.4|14768.7|14768|14763.8|14763.1|109
1753466700000|2025-07-25 18:05:00|14764.2|14763.5|14761.4|14760.7|14764.5|14763.7|14761.2|14760.5|95
1753467000000|2025-07-25 18:10:00|14762.4|14761.7|14762.5|14761.8|14763.9|14762.9|14761.9|14761.2|86
1753467300000|2025-07-25 18:15:00|14762.7|14761.7|14763.4|14762.7|14764.3|14763.6|14762.6|14761.6|75
1753467600000|2025-07-25 18:20:00|14763.2|14762.5|14764.6|14763.6|14766|14765.3|14762.7|14762|94
1753467900000|2025-07-25 18:25:00|14764.2|14763.2|14760.8|14759.8|14764.3|14763.3|14760.8|14759.6|93
1753468200000|2025-07-25 18:30:00|14760.9|14759.9|14764.4|14763.7|14764.8|14763.9|14759.1|14758.1|111
1753468500000|2025-07-25 18:35:00|14764.7|14763.8|14763.6|14762.9|14765.5|14764.8|14762.6|14761.8|110
1753468800000|2025-07-25 18:40:00|14763.7|14763|14763.5|14762.8|14764.7|14763.8|14763.2|14762.5|83
1753469100000|2025-07-25 18:45:00|14763.4|14762.7|14761|14760.3|14764|14763.3|14760.5|14759.8|117
1753469400000|2025-07-25 18:50:00|14760.8|14760.1|14759|14758|14761.5|14760.8|14757.1|14756.1|129
1753469700000|2025-07-25 18:55:00|14759.3|14758.3|14757.2|14756.5|14759.9|14758.9|14755.5|14754.8|132
1753470000000|2025-07-25 19:00:00|14757.1|14756.4|14758.5|14757.8|14758.5|14757.8|14755.1|14754.4|101
1753470300000|2025-07-25 19:05:00|14758.8|14758.1|14759|14758|14760.5|14759.8|14758.3|14757.6|79
1753470600000|2025-07-25 19:10:00|14758.9|14757.9|14756.6|14755.6|14759.6|14758.6|14756.5|14755.5|58
1753470900000|2025-07-25 19:15:00|14756.7|14755.7|14758|14757|14758|14757|14755.8|14755.1|64
1753471200000|2025-07-25 19:20:00|14757.6|14756.6|14755.8|14754.8|14757.8|14756.8|14755.7|14754.7|62
1753471500000|2025-07-25 19:25:00|14755.7|14754.7|14757.2|14756.2|14757.5|14756.5|14754.2|14752.8|53
1753471800000|2025-07-25 19:30:00|14757.4|14756.4|14757.1|14756.4|14758.5|14757.5|14757.1|14756.3|85
1753472100000|2025-07-25 19:35:00|14757.2|14756.5|14758|14757|14759.2|14758.5|14757|14756.3|61
1753472400000|2025-07-25 19:40:00|14758.5|14757.5|14758.7|14758|14759.6|14758.9|14758|14757.2|95
1753472700000|2025-07-25 19:45:00|14758.4|14757.7|14758.8|14757.8|14762.4|14761.4|14757.8|14756.8|118
1753473000000|2025-07-25 19:50:00|14758.7|14757.7|14759.5|14758.5|14762|14761|14758.6|14757.6|72
1753473300000|2025-07-25 19:55:00|14759.3|14758.3|14762.7|14761.7|14762.7|14761.7|14757.7|14756.7|161
1753473600000|2025-07-25 20:00:00|14762.5|14761.5|14764.4|14763.4|14767|14766|14762.5|14761.5|131
1753473900000|2025-07-25 20:05:00|14764.3|14763.3|14766.3|14765.3|14766.3|14765.3|14764.3|14763.3|42
1753474200000|2025-07-25 20:10:00|14766.5|14765.5|14766.4|14765.4|14767.5|14766.5|14766|14765|45
1753474500000|2025-07-25 20:15:00|14766.5|14765.5|14767.1|14766.1|14767.7|14766.7|14766.3|14765.3|29
1753474800000|2025-07-25 20:20:00|14767|14766|14768.2|14767.2|14768.9|14767.6|14766.6|14765.6|58
1753475100000|2025-07-25 20:25:00|14769.4|14768.4|14767.3|14766.3|14769.4|14768.4|14766.6|14765.6|79
1753475400000|2025-07-25 20:30:00|14767.4|14766.4|14766.7|14765.7|14769.4|14768.4|14766.1|14765.1|77
1753475700000|2025-07-25 20:35:00|14766.6|14765.6|14767.5|14766.5|14767.7|14766.7|14766.1|14765.1|55
1753476000000|2025-07-25 20:40:00|14767.4|14766.4|14766.8|14765.8|14769.4|14768.4|14766.5|14765.5|111
1753476300000|2025-07-25 20:45:00|14767|14766|14766.5|14765.5|14770.1|14769.1|14765.6|14764.6|108
1753476600000|2025-07-25 20:50:00|14766.6|14765.6|14766.7|14765.7|14767.6|14766.6|14766|14765|101
1753476900000|2025-07-25 20:55:00|14767|14765|14767|14765|14768.5|14766.3|14765.8|14763.6|121
1753646400000|2025-07-27 20:00:00|14770.1|14758.9|14771.1|14764.9|14772|14764.9|14770.1|14758.9|7
1753647000000|2025-07-27 20:10:00|14772.6|14766.4|14772.1|14763.9|14782|14770|14771.1|14762.2|18
1753647300000|2025-07-27 20:15:00|14772|14764|14771.1|14764.9|14772|14764.9|14771.1|14764|6
1753647600000|2025-07-27 20:20:00|14780.5|14768.5|14783|14771|14783.8|14771.8|14776.8|14768.5|10
1753647900000|2025-07-27 20:25:00|14780.5|14768.5|14777.8|14765.8|14780.5|14768.5|14777.8|14765.8|5
1753648200000|2025-07-27 20:30:00|14778.3|14766.3|14773.4|14771.4|14778.6|14771.4|14773.4|14766.3|3
1753648500000|2025-07-27 20:35:00|14774.5|14772.5|14769.9|14767.9|14774.6|14772.6|14769.9|14767.9|10
1753648800000|2025-07-27 20:40:00|14771.4|14769.4|14773.3|14771.3|14773.3|14771.3|14771.4|14769.4|8
1753649100000|2025-07-27 20:45:00|14773.9|14771.9|14777.4|14768.6|14777.4|14772|14773.9|14768.6|3
1753649400000|2025-07-27 20:50:00|14774.9|14769.1|14777.3|14769.7|14777.3|14769.7|14774.9|14768.1|4
1753649700000|2025-07-27 20:55:00|14777.8|14769.2|14781.3|14770.7|14781.3|14770.7|14777.8|14769.2|6
1753650000000|2025-07-27 21:00:00|14781.6|14770.4|14779|14772|14781.6|14772.5|14779|14770.4|6
1753650300000|2025-07-27 21:05:00|14778|14771|14778.8|14771.8|14778.8|14771.8|14777.6|14770.6|10
1753650600000|2025-07-27 21:10:00|14778.5|14771.5|14773|14766|14778.5|14771.5|14773|14766|9
1753651200000|2025-07-27 21:20:00|14774|14767|14774.3|14767.3|14774.3|14767.3|14774|14767|6
1753651500000|2025-07-27 21:25:00|14774.2|14767.2|14773.3|14766.3|14774.2|14767.2|14773.2|14766.2|8
1753651800000|2025-07-27 21:30:00|14773.5|14766.5|14773.5|14766.5|14773.5|14766.5|14773.5|14766.5|1
1753652100000|2025-07-27 21:35:00|14773.8|14766.8|14769.7|14767.7|14773.8|14769.1|14769.5|14766.5|12
1753652400000|2025-07-27 21:40:00|14769.3|14767.3|14769.6|14767.6|14769.6|14767.6|14769.1|14767.1|5
1753652700000|2025-07-27 21:45:00|14769.2|14767.2|14769.5|14767.5|14769.5|14767.5|14769.2|14767.2|2
1753653000000|2025-07-27 21:50:00|14769.6|14767.6|14769.3|14767.3|14769.6|14767.6|14768.9|14766.9|13
1753653300000|2025-07-27 21:55:00|14769.4|14767.4|14770.3|14768.3|14770.3|14768.3|14768.8|14766.8|20
1753653600000|2025-07-27 22:00:00|14773|14766|14770|14767.1|14773|14769|14763.1|14761.1|189
1753653900000|2025-07-27 22:05:00|14769.5|14767.6|14773.5|14772.5|14773.5|14772.5|14766.7|14764.1|149
1753654200000|2025-07-27 22:10:00|14773.4|14772.4|14777.8|14776.8|14781.1|14779.2|14770.1|14769.1|102
1753654500000|2025-07-27 22:15:00|14778|14777|14775.1|14774.1|14778.4|14777|14770|14768.7|146
1753654800000|2025-07-27 22:20:00|14775|14774|14769|14768|14775.1|14774.1|14768.9|14767.9|84
1753655100000|2025-07-27 22:25:00|14769.3|14768.3|14768.9|14767.9|14773.8|14772.8|14768.7|14767.1|113
1753655400000|2025-07-27 22:30:00|14768.2|14767.2|14769.7|14768.7|14771.5|14770.5|14767.6|14766.6|81
1753655700000|2025-07-27 22:35:00|14769.6|14768.6|14770.7|14769.7|14771.6|14770.6|14768.6|14767.6|97
1753656000000|2025-07-27 22:40:00|14770.8|14769.8|14777.8|14776.8|14779.6|14778.6|14770.7|14769.7|109
1753656300000|2025-07-27 22:45:00|14777.7|14776.7|14781.1|14780.1|14781.9|14780.1|14777.7|14776.7|109
1753656600000|2025-07-27 22:50:00|14781.2|14780.2|14780.6|14779|14784.3|14782.5|14779.6|14778.6|100
1753656900000|2025-07-27 22:55:00|14780.2|14779.2|14782.4|14781.4|14783.1|14781.8|14778.4|14777.4|81
1753657200000|2025-07-27 23:00:00|14782.1|14781.1|14776.1|14775.1|14782.7|14781.3|14774.8|14773.8|206
1753657500000|2025-07-27 23:05:00|14776.3|14775.3|14776.1|14775.1|14780.4|14779.4|14776|14775|137
1753657800000|2025-07-27 23:10:00|14776.2|14775.2|14781.4|14780.4|14781.7|14780.6|14776.1|14775.1|120
1753658100000|2025-07-27 23:15:00|14781.2|14780.2|14781.1|14779.3|14781.6|14780.2|14777|14775.4|181
1753658400000|2025-07-27 23:20:00|14780.9|14779.4|14779.3|14777.6|14782|14780.7|14778.6|14777.4|152
1753658700000|2025-07-27 23:25:00|14779.2|14777.5|14781.8|14780.8|14783.8|14782.8|14777.6|14776.6|138
1753659000000|2025-07-27 23:30:00|14781.7|14780.7|14783|14782|14787|14786|14780.6|14779.6|160
1753659300000|2025-07-27 23:35:00|14783.1|14782.1|14785.5|14784.5|14785.9|14784.9|14782.2|14781.2|112
1753659600000|2025-07-27 23:40:00|14785.6|14784.6|14785.9|14784.9|14788|14787|14784.4|14783.4|140
1753659900000|2025-07-27 23:45:00|14786.2|14785.2|14787.1|14786.1|14788.7|14787.7|14782.8|14781.8|204
1753660200000|2025-07-27 23:50:00|14787.2|14786.2|14785|14784|14788.3|14787.3|14784.8|14783.8|117
1753660500000|2025-07-27 23:55:00|14784.8|14783.8|14779.6|14778.6|14785|14784|14778.7|14777.7|177
1753660800000|2025-07-28 00:00:00|14779.5|14778.5|14770.2|14768.7|14779.5|14778.5|14766.8|14765.8|527
1753661100000|2025-07-28 00:05:00|14770.7|14769.2|14773|14772.3|14778.1|14777.4|14769.9|14768.9|363
1753661400000|2025-07-28 00:10:00|14772.8|14772.1|14775|14773.1|14781.2|14780|14772|14770.1|383
1753661700000|2025-07-28 00:15:00|14775.2|14773.3|14773.9|14772.9|14775.2|14774.2|14766.8|14765.8|477
1753662000000|2025-07-28 00:20:00|14773.8|14772.8|14771.2|14770.5|14774.3|14773.3|14766.9|14766.1|337
1753662300000|2025-07-28 00:25:00|14770.3|14769.6|14775.6|14774.9|14776.9|14776.2|14770.3|14769.1|289
1753662600000|2025-07-28 00:30:00|14775.4|14774.7|14769.7|14768.7|14780.1|14779|14768.4|14766.9|364
1753662900000|2025-07-28 00:35:00|14769.8|14768.8|14771.2|14770.2|14774.5|14773.5|14768|14767|346
1753663200000|2025-07-28 00:40:00|14771.5|14770.5|14773.7|14773|14774.4|14773.4|14770|14769|233
1753663500000|2025-07-28 00:45:00|14773.8|14772.8|14777.1|14776.1|14781.6|14780.6|14773.8|14772.8|323
1753663800000|2025-07-28 00:50:00|14777.2|14776.2|14773.1|14772.1|14780.9|14779.9|14769.7|14768.7|532
1753664100000|2025-07-28 00:55:00|14772.9|14771.9|14763|14761.4|14774.4|14773.4|14760.2|14759.2|517
1753664400000|2025-07-28 01:00:00|14762.9|14761.3|14754.6|14753.9|14762.9|14761.3|14752.1|14751.4|516
1753664700000|2025-07-28 01:05:00|14754.9|14754.2|14758.9|14757.9|14759.8|14758.8|14754.4|14753.7|298
1753665000000|2025-07-28 01:10:00|14758.6|14757.6|14764.2|14762.6|14764.6|14762.9|14756.4|14754.9|249
1753665300000|2025-07-28 01:15:00|14764|14762.5|14765|14764.3|14766|14765.3|14761.9|14760.9|271
1753665600000|2025-07-28 01:20:00|14765.1|14764.4|14771.9|14770.9|14776.1|14775.4|14763|14762.2|371
1753665900000|2025-07-28 01:25:00|14771.8|14770.8|14776|14775.3|14780.4|14779.4|14771.7|14770.7|232
1753666200000|2025-07-28 01:30:00|14776.2|14775.5|14776.1|14775.4|14777.2|14776.5|14773.9|14772.9|241
1753666500000|2025-07-28 01:35:00|14776.3|14775.6|14776.5|14775.8|14781.5|14780.5|14774.5|14773.6|272
1753666800000|2025-07-28 01:40:00|14777.1|14776.4|14777.7|14777|14783.2|14782.5|14777|14776.2|294
1753667100000|2025-07-28 01:45:00|14778.1|14777.4|14778.6|14777.9|14780.6|14779.6|14777.2|14776.2|213
1753667400000|2025-07-28 01:50:00|14778.8|14778.1|14780.6|14779.9|14786.1|14785.4|14778.8|14778.1|339
1753667700000|2025-07-28 01:55:00|14780.9|14780.2|14786.8|14786.1|14788.7|14787.7|14780.8|14780.1|370
1753668000000|2025-07-28 02:00:00|14786.9|14786.2|14789.1|14788.4|14791.5|14790.5|14785.5|14784.8|340
1753668300000|2025-07-28 02:05:00|14789|14788.3|14797.3|14796.6|14798.1|14797.3|14787.3|14786.6|372
1753668600000|2025-07-28 02:10:00|14797.1|14796.4|14796.3|14795.6|14803.9|14801.8|14794.2|14793.5|437
1753668900000|2025-07-28 02:15:00|14796.2|14795.5|14792.6|14791.6|14796.2|14795.5|14789.2|14788.5|279
1753669200000|2025-07-28 02:20:00|14792.4|14791.4|14790.1|14789.4|14793.3|14792.3|14789.4|14788.7|145
1753669500000|2025-07-28 02:25:00|14790.2|14789.5|14791.5|14790.5|14792.5|14791.5|14787.2|14786.5|159
1753669800000|2025-07-28 02:30:00|14791.9|14790.9|14794.8|14794.1|14794.9|14794.2|14791.1|14790.2|202
1753670100000|2025-07-28 02:35:00|14795.2|14794.5|14790.8|14789.8|14795.5|14794.5|14789.4|14788.1|176
1753670400000|2025-07-28 02:40:00|14790.7|14789.7|14789.8|14788.8|14794.9|14793.9|14789.8|14788.8|143
1753670700000|2025-07-28 02:45:00|14789.9|14788.9|14789.4|14788.4|14791.2|14789.8|14788.6|14787.6|125
1753671000000|2025-07-28 02:50:00|14789.3|14788.3|14784.6|14783.6|14791.4|14789.8|14783.6|14782.6|167
1753671300000|2025-07-28 02:55:00|14784.7|14783.7|14784.1|14783.1|14789.5|14788.5|14783|14782|234
1753671600000|2025-07-28 03:00:00|14783.9|14782.9|14781.3|14780.6|14787.2|14786.5|14780.2|14779.5|166
1753671900000|2025-07-28 03:05:00|14781.6|14780.9|14781.5|14780.5|14783.5|14782.8|14778.9|14777.9|211
1753672200000|2025-07-28 03:10:00|14781.4|14780.4|14781.2|14780.5|14782.3|14781.3|14779.9|14778.9|116
1753672500000|2025-07-28 03:15:00|14781.3|14780.6|14780.3|14779.6|14781.4|14780.6|14779|14778.3|81
1753672800000|2025-07-28 03:20:00|14780.1|14779.4|14777.6|14776.6|14784|14783|14777.3|14776.2|157
1753673100000|2025-07-28 03:25:00|14777.3|14776.3|14780.8|14780.1|14782.1|14781.4|14776.9|14775.2|156
1753673400000|2025-07-28 03:30:00|14780.9|14780.2|14776.2|14775.5|14783|14782.3|14775|14774|239
1753673700000|2025-07-28 03:35:00|14776.5|14775.4|14771.5|14770.8|14776.5|14775.4|14770.2|14769.2|223
1753674000000|2025-07-28 03:40:00|14771.9|14771.2|14772.7|14772|14772.9|14772.2|14769.3|14768.3|150
1753674300000|2025-07-28 03:45:00|14771.9|14771.2|14774.9|14773.9|14775.1|14774.1|14770.9|14770.2|175
1753674600000|2025-07-28 03:50:00|14775.1|14774.1|14775.2|14774.5|14777.1|14776.4|14773.7|14772.7|187
1753674900000|2025-07-28 03:55:00|14775|14774.3|14772.6|14771.6|14775.8|14775.1|14772.1|14771.1|196
1753675200000|2025-07-28 04:00:00|14772.5|14771.5|14765.5|14764.8|14772.8|14771.8|14762.9|14761.8|301
1753675500000|2025-07-28 04:05:00|14765.6|14764.9|14766.4|14765.7|14770.6|14769.9|14765.4|14764.7|137
1753675800000|2025-07-28 04:10:00|14766.5|14765.8|14767.2|14766.5|14771.4|14770.7|14766.3|14765.6|120
1753676100000|2025-07-28 04:15:00|14767|14766.3|14765.5|14764.8|14767.2|14766.5|14763.6|14762.9|127
1753676400000|2025-07-28 04:20:00|14765.6|14764.9|14769.4|14768.7|14771.4|14770.7|14763.9|14763.2|194
1753676700000|2025-07-28 04:25:00|14769.7|14769|14772.8|14772.1|14773.4|14772.7|14769.5|14768.8|114
1753677000000|2025-07-28 04:30:00|14772.4|14771.7|14776.3|14775.6|14780.3|14779.3|14771|14770.3|230
1753677300000|2025-07-28 04:35:00|14776.4|14775.7|14776.7|14776|14777.1|14776.4|14774.3|14773.5|126
1753677600000|2025-07-28 04:40:00|14776.9|14776.2|14778|14777.3|14779|14778|14775.4|14774.4|181
1753677900000|2025-07-28 04:45:00|14778.3|14777.6|14772.1|14771.1|14779.4|14778.7|14771.9|14770.9|185
1753678200000|2025-07-28 04:50:00|14772.2|14771.2|14774.4|14773.4|14775.9|14775.2|14772.2|14771.2|99
1753678500000|2025-07-28 04:55:00|14774.6|14773.6|14775|14774.3|14776.3|14775.3|14772.4|14771.7|133
1753678800000|2025-07-28 05:00:00|14776|14775.3|14777.4|14776.7|14780.9|14780.2|14776|14775.3|189
1753679100000|2025-07-28 05:05:00|14777.3|14776.6|14780|14779.3|14780.3|14779.6|14776.5|14775.8|129
1753679400000|2025-07-28 05:10:00|14780.3|14779.6|14780.8|14779.8|14782.9|14781.9|14778.7|14777.9|141
1753679700000|2025-07-28 05:15:00|14780.9|14779.9|14782.7|14782|14784.1|14783.4|14780.2|14779.3|174
1753680000000|2025-07-28 05:20:00|14782.6|14781.9|14784.4|14783.4|14785|14784.3|14780.2|14779.5|162
1753680300000|2025-07-28 05:25:00|14785.5|14784.5|14778.3|14777.6|14785.7|14784.7|14777.7|14776.7|169
1753680600000|2025-07-28 05:30:00|14778.2|14777.5|14774.9|14774.2|14780.3|14779.3|14773.4|14772.7|144
1753680900000|2025-07-28 05:35:00|14775|14774.3|14777.1|14776.4|14778.6|14777.8|14774.9|14773.9|158
1753681200000|2025-07-28 05:40:00|14777.2|14776.5|14780|14779.3|14780.7|14780|14776.9|14776.2|189
1753681500000|2025-07-28 05:45:00|14780.3|14779.7|14782.3|14781.6|14783.1|14782.1|14777.7|14776.9|223
1753681800000|2025-07-28 05:50:00|14782.4|14781.7|14780.7|14780|14783.3|14782.5|14777.3|14776.3|206
1753682100000|2025-07-28 05:55:00|14780.9|14779.9|14785.5|14784.8|14788.2|14787.5|14779.4|14778.7|247
1753682400000|2025-07-28 06:00:00|14786.5|14785.8|14794.6|14793.9|14794.6|14793.9|14783.9|14782.9|430
1753682700000|2025-07-28 06:05:00|14794.7|14794|14792.6|14791.9|14796.9|14795.9|14791.6|14790.6|314
1753683000000|2025-07-28 06:10:00|14793.2|14792.5|14797.8|14797.1|14799.8|14799|14793.2|14792.5|322
1753683300000|2025-07-28 06:15:00|14798|14797|14803.7|14803|14805.1|14804.1|14797.8|14797|427
1753683600000|2025-07-28 06:20:00|14803.8|14803.1|14810.4|14809.4|14814.6|14813.9|14803.8|14802.9|527
1753683900000|2025-07-28 06:25:00|14811.4|14810.4|14813.8|14812|14817.9|14816.8|14810.6|14809.8|567
1753684200000|2025-07-28 06:30:00|14813.7|14812.2|14814.8|14813.8|14815.1|14814.1|14809.5|14808.8|306
1753684500000|2025-07-28 06:35:00|14814.5|14814.1|14815.2|14814.5|14822.4|14820.7|14813.5|14812.8|390
1753684800000|2025-07-28 06:40:00|14815.5|14814.8|14814.9|14814.2|14817.4|14816.7|14813.4|14812.4|314
1753685100000|2025-07-28 06:45:00|14815|14814.3|14810.3|14809.6|14817.3|14816.3|14809.6|14808.9|284
1753685400000|2025-07-28 06:50:00|14810.4|14809.7|14808.2|14807.5|14813.7|14813|14806.5|14805|338
1753685700000|2025-07-28 06:55:00|14808.1|14807.4|14802.3|14801.6|14810.6|14809.9|14802|14801.2|473
1753686000000|2025-07-28 07:00:00|14802.1|14801.4|14800|14799.3|14803.8|14803.1|14794.8|14794.1|531
1753686300000|2025-07-28 07:05:00|14799.8|14799.1|14791.2|14790.5|14799.9|14799.2|14786.3|14785.6|459
1753686600000|2025-07-28 07:10:00|14791.3|14790.6|14787.3|14786.6|14792.5|14791.5|14786.6|14785.9|350
1753686900000|2025-07-28 07:15:00|14787.2|14786.5|14783.4|14782.7|14787.8|14786.8|14779.7|14779|379
1753687200000|2025-07-28 07:20:00|14783.5|14782.8|14786.8|14786.1|14788.3|14787.6|14782.8|14782.1|300
1753687500000|2025-07-28 07:25:00|14786.9|14786.2|14793.9|14793.2|14794.9|14793.2|14784.7|14783.9|353
1753687800000|2025-07-28 07:30:00|14794.2|14793.5|14801.5|14800.5|14802.5|14800.7|14793.7|14793|615
1753688100000|2025-07-28 07:35:00|14801.4|14800.4|14808.5|14807.8|14808.5|14807.8|14801.4|14800.4|413
1753688400000|2025-07-28 07:40:00|14808.4|14807.7|14814.6|14813.9|14815.6|14814.9|14807.9|14807.2|493
1753688700000|2025-07-28 07:45:00|14814.4|14813.7|14816.4|14815.7|14818.9|14818.2|14813.8|14813.1|361
1753689000000|2025-07-28 07:50:00|14816.6|14815.9|14822.7|14822|14825.8|14825.1|14814.1|14813.4|415
1753689300000|2025-07-28 07:55:00|14822.9|14822.2|14829.2|14828.5|14834|14833.3|14822|14821.3|485
1753689600000|2025-07-28 08:00:00|14829.3|14828.6|14833.2|14832.5|14835.3|14834.3|14825.6|14824.6|579
1753689900000|2025-07-28 08:05:00|14832.8|14832.1|14827.7|14827|14833.5|14832.5|14826.9|14825.9|459
1753690200000|2025-07-28 08:10:00|14827.8|14827.1|14825.9|14825.2|14831|14830|14822.2|14821.1|463
1753690500000|2025-07-28 08:15:00|14825.7|14825|14825|14824|14828.2|14827.5|14823.4|14822.7|383
1753690800000|2025-07-28 08:20:00|14825.1|14824.1|14822.9|14822.2|14827.8|14827.1|14822.3|14821.5|393
1753691100000|2025-07-28 08:25:00|14823.1|14822.4|14823.6|14822.9|14825|14824.3|14820.1|14819.4|302
1753691400000|2025-07-28 08:30:00|14823.7|14823|14819.2|14818.2|14827.3|14826.3|14818|14817|373
1753691700000|2025-07-28 08:35:00|14819.3|14818.3|14822.4|14821.4|14822.8|14821.8|14816.5|14815.8|316
1753692000000|2025-07-28 08:40:00|14822.3|14821.3|14828.3|14827.6|14829.6|14828.6|14822.2|14821.3|340
1753692300000|2025-07-28 08:45:00|14829|14828.3|14831.4|14830.7|14832.7|14831.8|14827.2|14826.3|332
1753692600000|2025-07-28 08:50:00|14831.5|14830.8|14830.8|14830.1|14837.8|14837.1|14826.9|14826.2|458
1753692900000|2025-07-28 08:55:00|14830.9|14830.2|14827.5|14826.8|14832.6|14831.9|14826.4|14825.7|359
1753693200000|2025-07-28 09:00:00|14826.6|14825.9|14830|14829.3|14830|14829.3|14823.7|14823|307
1753693500000|2025-07-28 09:05:00|14830.2|14829.2|14830.7|14829.7|14832.2|14831.2|14827.2|14826.5|311
1753693800000|2025-07-28 09:10:00|14830.8|14829.8|14832.9|14832.2|14834|14833.3|14827.5|14826.8|336
1753694100000|2025-07-28 09:15:00|14833.1|14832.4|14828.6|14827.6|14833.7|14833|14828.6|14827.6|218
1753694400000|2025-07-28 09:20:00|14828.8|14827.9|14826.9|14826.2|14829.8|14829.1|14822.8|14822.1|331
1753694700000|2025-07-28 09:25:00|14827|14826.3|14835|14834|14836.9|14836.2|14827|14826.3|358
1753695000000|2025-07-28 09:30:00|14835.2|14834.2|14837.6|14836.9|14839|14837.3|14834.7|14833.7|290
1753695300000|2025-07-28 09:35:00|14837.7|14837|14839.8|14838.8|14841.7|14840.8|14837|14836|471
1753695600000|2025-07-28 09:40:00|14839.5|14838.5|14834.5|14833.5|14839.5|14838.5|14833.7|14833|346
1753695900000|2025-07-28 09:45:00|14834.7|14833.7|14836.4|14835.7|14837.8|14837.1|14834.3|14833.4|253
1753696200000|2025-07-28 09:50:00|14836.3|14835.6|14838.8|14838.1|14839.3|14838.6|14835.3|14834.6|250
1753696500000|2025-07-28 09:55:00|14839.4|14838.7|14838.9|14838.2|14840.4|14839.3|14836.8|14835.4|267
1753696800000|2025-07-28 10:00:00|14839.1|14838.4|14837|14836.3|14839.6|14838.9|14833.9|14833.2|297
1753697100000|2025-07-28 10:05:00|14836.9|14836.2|14835.9|14835.2|14837.2|14836.5|14832.4|14831.7|228
1753697400000|2025-07-28 10:10:00|14835.8|14835.1|14832.1|14831.4|14839.2|14838.5|14831.5|14830.8|230
1753697700000|2025-07-28 10:15:00|14832.2|14831.5|14834.5|14833.8|14836.2|14835.5|14831.8|14831.1|271
1753698000000|2025-07-28 10:20:00|14834.4|14833.7|14841.5|14840.8|14843.7|14843|14834.4|14833.7|387
1753698300000|2025-07-28 10:25:00|14841.4|14840.7|14839.5|14838.8|14842.2|14841.5|14838.7|14837.8|254
1753698600000|2025-07-28 10:30:00|14839.4|14838.7|14835.7|14835|14840.1|14839.2|14833.1|14832.3|312
1753698900000|2025-07-28 10:35:00|14835.9|14834.9|14835.2|14834.5|14838.8|14837.8|14834.2|14833.4|227
1753699200000|2025-07-28 10:40:00|14835.3|14834.6|14833.2|14832.2|14836.6|14835.7|14829.7|14828.7|309
1753699500000|2025-07-28 10:45:00|14833.7|14832.7|14839.3|14838.3|14840.2|14839.5|14833.6|14832.5|336
1753699800000|2025-07-28 10:50:00|14839.2|14838.2|14840.4|14839.4|14840.8|14839.9|14838.5|14837.7|230
1753700100000|2025-07-28 10:55:00|14840.2|14839.5|14841.3|14840.6|14842.5|14841.8|14838.2|14837.5|270
1753700400000|2025-07-28 11:00:00|14841|14840.3|14840.9|14839.9|14845.6|14844.6|14840.3|14839.6|391
1753700700000|2025-07-28 11:05:00|14841|14840|14843.1|14842.1|14843.7|14842.7|14838.7|14837.7|282
1753701000000|2025-07-28 11:10:00|14843|14842.3|14834.9|14834.2|14843.9|14843.2|14832.8|14831.4|311
1753701300000|2025-07-28 11:15:00|14835.4|14834.7|14839.5|14838.8|14843.3|14842.6|14832.9|14832.2|446
1753701600000|2025-07-28 11:20:00|14839.6|14838.9|14840.4|14839.7|14841.5|14840.8|14833.6|14832.9|349
1753701900000|2025-07-28 11:25:00|14840.5|14839.8|14839.4|14838.7|14842.1|14841.1|14838.1|14837.4|240
1753702200000|2025-07-28 11:30:00|14839.6|14838.9|14835.9|14835.2|14843.2|14842.5|14835.9|14835.2|260
1753702500000|2025-07-28 11:35:00|14835.6|14834.9|14837.6|14836.6|14838.3|14837.6|14833.7|14833|242
1753702800000|2025-07-28 11:40:00|14837.8|14836.8|14834.9|14834.2|14841.4|14840.4|14834.7|14834|217
1753703100000|2025-07-28 11:45:00|14834.7|14834|14833.4|14832.7|14835.7|14835|14830.8|14830.1|321
1753703400000|2025-07-28 11:50:00|14833.8|14833.1|14813.2|14812.5|14835.8|14835|14813.2|14812.5|477
1753703700000|2025-07-28 11:55:00|14813.1|14812.4|14814.9|14814.2|14817.1|14816.1|14808.3|14807.3|635
1753704000000|2025-07-28 12:00:00|14814.6|14813.9|14806.3|14805.6|14816.6|14815.8|14805.2|14804.5|969
1753704300000|2025-07-28 12:05:00|14806|14805.3|14814.9|14814.2|14814.9|14814.2|14803.6|14802.9|541
1753704600000|2025-07-28 12:10:00|14814.8|14814.1|14814.5|14813.8|14816.7|14815|14808.4|14807.7|421
1753704900000|2025-07-28 12:15:00|14814.1|14813.4|14810.2|14809.5|14814.5|14813.8|14810.1|14809.4|384
1753705200000|2025-07-28 12:20:00|14810.3|14809.6|14813.4|14812.7|14815.9|14815.2|14805.9|14805.2|435
1753705500000|2025-07-28 12:25:00|14813.3|14812.6|14812.6|14811.9|14816|14815.3|14809.1|14808.3|399
1753705800000|2025-07-28 12:30:00|14812.8|14811.8|14812.4|14811.7|14814.5|14813.7|14810.7|14810|357
1753706100000|2025-07-28 12:35:00|14812.6|14811.9|14809.6|14808.6|14815.7|14815|14806|14805.3|462
1753706400000|2025-07-28 12:40:00|14810|14809|14812|14811|14813.2|14812.2|14807.8|14806.8|440
1753706700000|2025-07-28 12:45:00|14811.7|14810.9|14816.4|14815.7|14818.2|14817.5|14808.3|14807.6|361
1753707000000|2025-07-28 12:50:00|14817.6|14816.9|14810.6|14809.9|14819.3|14818.6|14809.6|14808.9|411
1753707300000|2025-07-28 12:55:00|14810.5|14809.8|14805.5|14804.8|14811.5|14810.5|14805.5|14804.8|435
1753707600000|2025-07-28 13:00:00|14805.6|14804.9|14796.3|14795.3|14806.5|14805.8|14794.1|14793.4|715
1753707900000|2025-07-28 13:05:00|14796.2|14795.2|14801.7|14801|14803.5|14802.8|14795.2|14794.3|449
1753708200000|2025-07-28 13:10:00|14801.6|14800.9|14798.7|14798|14804.7|14803.9|14796.8|14796.1|423
1753708500000|2025-07-28 13:15:00|14798.9|14798.2|14805.7|14805|14807.4|14806.7|14798.9|14798.2|410
1753708800000|2025-07-28 13:20:00|14805.5|14804.8|14809.4|14808.4|14812.9|14811.9|14805.5|14804.8|527
1753709100000|2025-07-28 13:25:00|14810.3|14809.3|14811.1|14810.4|14814.5|14813.8|14808.9|14808.2|445
1753709400000|2025-07-28 13:30:00|14810|14809.3|14812.8|14812.1|14815.6|14814.9|14808.8|14808.1|467
1753709700000|2025-07-28 13:35:00|14812.7|14812|14819|14818.3|14819.1|14818.4|14810.9|14810.2|505
1753710000000|2025-07-28 13:40:00|14818.9|14818.2|14821|14820|14821|14820.2|14813|14812.1|515
1753710300000|2025-07-28 13:45:00|14820.9|14819.9|14818|14817|14823.1|14822.1|14816.5|14815.8|584
1753710600000|2025-07-28 13:50:00|14818.1|14817.1|14828.5|14827.8|14828.5|14827.8|14817.9|14816.9|472
1753710900000|2025-07-28 13:55:00|14828.4|14827.7|14829.9|14829.2|14833.2|14832.5|14827.3|14826.3|537
1753711200000|2025-07-28 14:00:00|14830|14829.3|14825.4|14824.4|14832.8|14832.1|14824.5|14822.7|557
1753711500000|2025-07-28 14:05:00|14825.5|14824.5|14823|14822.3|14827.5|14826.8|14818.5|14817.8|433
1753711800000|2025-07-28 14:10:00|14823.1|14822.4|14818.7|14818|14824.3|14823.3|14818.2|14817.5|324
1753712100000|2025-07-28 14:15:00|14819.2|14818.5|14823.9|14823.2|14825.8|14825.1|14816.6|14815.9|369
1753712400000|2025-07-28 14:20:00|14824.2|14823.5|14823.5|14822.8|14827.4|14826.7|14818.3|14817.6|394
1753712700000|2025-07-28 14:25:00|14823.6|14822.9|14813.9|14812.9|14826.1|14825.4|14811.6|14810.9|509
1753713000000|2025-07-28 14:30:00|14813.5|14812.8|14812.5|14811.8|14816.9|14816.1|14811.7|14810.8|378
1753713300000|2025-07-28 14:35:00|14813.2|14812.5|14818.6|14817.9|14822.2|14821.5|14813.2|14812.5|441
1753713600000|2025-07-28 14:40:00|14818.4|14817.7|14812.5|14811.8|14819.3|14818.6|14811.5|14810.8|375
1753713900000|2025-07-28 14:45:00|14812.6|14811.9|14816.2|14815.5|14818.6|14817.9|14810|14809.3|320
1753714200000|2025-07-28 14:50:00|14816.3|14815.6|14825.6|14824.9|14826.8|14826.1|14815.3|14814.6|482
1753714500000|2025-07-28 14:55:00|14825.7|14825|14827.8|14827.1|14829.3|14828.6|14825.4|14824.7|397
1753714800000|2025-07-28 15:00:00|14827.9|14827.2|14827.9|14827.2|14831.1|14830.4|14826.3|14825.6|446
1753715100000|2025-07-28 15:05:00|14828|14827.3|14833.9|14833.2|14836|14835.3|14828|14827.3|406
1753715400000|2025-07-28 15:10:00|14833.8|14833.1|14839.4|14838.7|14839.4|14838.7|14833.2|14832.5|300
1753715700000|2025-07-28 15:15:00|14839.6|14838.9|14842.2|14841.5|14843.7|14842.7|14836.6|14835.9|359
1753716000000|2025-07-28 15:20:00|14842.3|14841.6|14844.1|14843.1|14846.6|14845.6|14841.2|14839.8|352
1753716300000|2025-07-28 15:25:00|14844.2|14843.2|14846.4|14845.4|14847.3|14846|14840.4|14839.5|276
1753716600000|2025-07-28 15:30:00|14846.5|14845.5|14844.3|14843.6|14847.7|14846.4|14841.5|14840.8|322
1753716900000|2025-07-28 15:35:00|14844.2|14843.5|14844.7|14844|14846.2|14845.5|14840.1|14839.4|276
1753717200000|2025-07-28 15:40:00|14844.2|14843.2|14845.8|14845.1|14849.9|14849.2|14843.2|14842.5|339
1753717500000|2025-07-28 15:45:00|14846.2|14845.5|14847.5|14846.8|14849.2|14848.5|14845.1|14844.1|283
1753717800000|2025-07-28 15:50:00|14847.3|14846.6|14848.1|14847.4|14849.6|14848.9|14843.8|14843|275
1753718100000|2025-07-28 15:55:00|14848|14847.3|14846.1|14845.1|14848.7|14848|14845.6|14844.6|267
1753718400000|2025-07-28 16:00:00|14846|14845.3|14849.1|14848.4|14849.7|14849|14844.4|14843.4|233
1753718700000|2025-07-28 16:05:00|14849.4|14848.7|14850.1|14849.4|14851.6|14850.6|14847.1|14846.1|237
1753719000000|2025-07-28 16:10:00|14850.2|14849.5|14849.3|14848.3|14850.8|14850.1|14846.3|14845.6|238
1753719300000|2025-07-28 16:15:00|14849.1|14848.1|14850.9|14850.2|14852.1|14851.4|14848.9|14848|215
1753719600000|2025-07-28 16:20:00|14850.8|14850.1|14849.1|14848.4|14852.1|14851.3|14847.5|14846.5|209
1753719900000|2025-07-28 16:25:00|14849.4|14848.7|14849.1|14848.4|14850.9|14850.2|14847.3|14846.6|168
1753720200000|2025-07-28 16:30:00|14849|14848.3|14849.5|14848.8|14849.9|14849.2|14848|14847.3|133
1753720500000|2025-07-28 16:35:00|14849.2|14848.5|14848.5|14847.5|14851.4|14850.7|14847.7|14847|151
1753720800000|2025-07-28 16:40:00|14848.3|14847.3|14849|14848.3|14849.5|14848.7|14846|14845.3|182
1753721100000|2025-07-28 16:45:00|14849.2|14848.5|14849.3|14848.3|14852.3|14851.4|14849|14848.3|158
1753721400000|2025-07-28 16:50:00|14849.4|14848.4|14846.6|14845.6|14849.7|14848.9|14844.9|14844.1|158
1753721700000|2025-07-28 16:55:00|14847|14846|14848.8|14848.1|14849.6|14848.9|14845.5|14844.8|187
1753722000000|2025-07-28 17:00:00|14849|14848.3|14846.6|14845.9|14850.8|14849.9|14846.3|14845.6|210
1753722300000|2025-07-28 17:05:00|14846.7|14846|14844|14843|14850.2|14848.9|14843.9|14842.9|191
1753722600000|2025-07-28 17:10:00|14844.3|14843.3|14847.3|14846.3|14847.8|14847.1|14843.6|14842.6|150
1753722900000|2025-07-28 17:15:00|14847.1|14846.4|14846.3|14845.6|14847.1|14846.4|14844|14843.3|178
1753723200000|2025-07-28 17:20:00|14845.9|14845.2|14843|14842.3|14848.1|14847.1|14841.4|14840.4|213
1753723500000|2025-07-28 17:25:00|14842.9|14842.2|14846.2|14845.5|14846.2|14845.5|14839.5|14838.8|180
1753723800000|2025-07-28 17:30:00|14846.5|14845.8|14849.3|14848.6|14850.4|14849.7|14845.7|14845|170
1753724100000|2025-07-28 17:35:00|14849.9|14849.2|14849.2|14848.2|14850.1|14849.4|14847.2|14846.2|111
1753724400000|2025-07-28 17:40:00|14849.1|14848.1|14850.8|14850.1|14850.9|14850.2|14848.2|14847.3|139
1753724700000|2025-07-28 17:45:00|14850.7|14850|14854|14853.3|14854.3|14853.6|14849.5|14848.8|130
1753725000000|2025-07-28 17:50:00|14854.9|14854.2|14853.9|14853.2|14855.1|14854.4|14852.6|14851.9|151
1753725300000|2025-07-28 17:55:00|14853.2|14852.5|14853.1|14852.4|14855.1|14854.4|14852.3|14851.6|117
1753725600000|2025-07-28 18:00:00|14853.2|14852.5|14853.7|14853|14856.3|14855.4|14852.1|14851.4|125
1753725900000|2025-07-28 18:05:00|14853.8|14853.1|14853.3|14852.6|14855.2|14854.5|14853|14852.3|128
1753726200000|2025-07-28 18:10:00|14852.7|14852|14854.2|14853.5|14855|14854.3|14852.7|14852|73
1753726500000|2025-07-28 18:15:00|14854|14853.3|14854.5|14853.5|14854.6|14853.9|14853|14852.3|65
1753726800000|2025-07-28 18:20:00|14854.6|14853.6|14851.4|14850.7|14854.6|14853.8|14850.8|14850.1|132
1753727100000|2025-07-28 18:25:00|14851.6|14850.9|14852.7|14852|14853.8|14853.1|14848.3|14846.9|170
1753727400000|2025-07-28 18:30:00|14852.9|14852.2|14854|14853.3|14855.2|14854.5|14852.8|14852.1|68
1753727700000|2025-07-28 18:35:00|14854.4|14853.7|14854.9|14854.2|14855|14854.3|14853.1|14852.4|53
1753728000000|2025-07-28 18:40:00|14855.1|14854.4|14855|14854.3|14855.7|14855|14853.3|14852.6|81
1753728300000|2025-07-28 18:45:00|14854.8|14854.1|14856.7|14856|14857.4|14856.7|14854.8|14854.1|90
1753728600000|2025-07-28 18:50:00|14856.6|14855.9|14857.1|14856.4|14857.8|14857.1|14855.8|14855.1|90
1753728900000|2025-07-28 18:55:00|14857.4|14856.7|14855.8|14855.1|14857.9|14857.2|14855.8|14855.1|126
1753729200000|2025-07-28 19:00:00|14855.6|14854.9|14854.6|14853.9|14855.7|14855|14853.1|14852.4|108
1753729500000|2025-07-28 19:05:00|14854.7|14853.7|14853.5|14852.8|14855.8|14855.1|14853.4|14852.4|64
1753729800000|2025-07-28 19:10:00|14853.8|14852.3|14854|14853|14854.5|14853.8|14852.4|14851.4|52
1753730100000|2025-07-28 19:15:00|14854.2|14853.2|14854.6|14853.9|14855.9|14855.2|14853.2|14852.5|94
1753730400000|2025-07-28 19:20:00|14854.5|14853.8|14855|14854|14856.4|14855.7|14854.4|14853.6|68
1753730700000|2025-07-28 19:25:00|14854.9|14853.9|14854.2|14853.2|14855.3|14854.3|14854.1|14853.2|93
1753731000000|2025-07-28 19:30:00|14854.1|14853.1|14854.7|14853.7|14854.9|14853.9|14853.5|14852.5|82
1753731300000|2025-07-28 19:35:00|14854.3|14853.3|14853.5|14852.5|14854.5|14853.7|14853.2|14852.2|60
1753731600000|2025-07-28 19:40:00|14853.7|14852.7|14854.9|14854.2|14854.9|14854.2|14853.4|14852.5|62
1753731900000|2025-07-28 19:45:00|14855.5|14854.8|14854.8|14853.8|14856|14855.3|14854.1|14853.1|47
1753732200000|2025-07-28 19:50:00|14854.7|14853.7|14854.8|14854.1|14855|14854.3|14853.7|14852.7|54
1753732500000|2025-07-28 19:55:00|14855|14854.3|14855.2|14854.5|14856|14855.1|14852.7|14852|146
1753732800000|2025-07-28 20:00:00|14854.8|14854.2|14856.2|14855.5|14857.1|14856.4|14854.8|14853.8|126
1753733100000|2025-07-28 20:05:00|14856.4|14855.4|14856.5|14855.8|14858.5|14857.5|14856.2|14855.4|74
1753733400000|2025-07-28 20:10:00|14856.9|14856.2|14857.1|14856.4|14857.6|14856.7|14856.3|14855.3|64
1753733700000|2025-07-28 20:15:00|14857.3|14856.6|14855.7|14855|14857.5|14856.6|14855.7|14854.7|40
1753734000000|2025-07-28 20:20:00|14855.5|14854.8|14854.9|14853.9|14855.7|14855|14854.9|14853.9|18
1753734300000|2025-07-28 20:25:00|14856|14855|14851.2|14849.6|14856|14855|14849.9|14848.5|85
1753734600000|2025-07-28 20:30:00|14850.8|14849.8|14852.5|14851.8|14853.4|14852.7|14850.8|14849.8|32
1753734900000|2025-07-28 20:35:00|14852.6|14851.5|14852.4|14851.7|14853.1|14852.2|14850.9|14850.2|39
1753735200000|2025-07-28 20:40:00|14852.5|14851.4|14854|14853.3|14854|14853.3|14851.2|14850.5|61
1753735500000|2025-07-28 20:45:00|14853.8|14853.1|14855.5|14854.5|14855.8|14854.8|14853.5|14852.3|110
1753735800000|2025-07-28 20:50:00|14855.6|14854.6|14855.4|14854.4|14857.7|14856.7|14854.8|14853.8|115
1753736100000|2025-07-28 20:55:00|14856|14854|14849.5|14842.5|14859.2|14855.8|14849.5|14842.5|86
1753736400000|2025-07-28 21:00:00|14851.1|14844.1|14851.8|14844.8|14851.8|14844.8|14850|14843|4
1753736700000|2025-07-28 21:05:00|14851.6|14844.6|14851.6|14844.6|14852.2|14845.2|14849.7|14842.7|13
1753737000000|2025-07-28 21:10:00|14852.1|14845.1|14850.9|14843.9|14852.2|14845.2|14850.7|14843.7|8
1753737300000|2025-07-28 21:15:00|14851.4|14844.4|14850.7|14843.7|14851.8|14844.8|14850.4|14843.4|9
1753737600000|2025-07-28 21:20:00|14851.6|14844.6|14857.8|14850.8|14858|14851|14851.6|14844.6|10
1753737900000|2025-07-28 21:25:00|14857.7|14850.7|14857.9|14850.9|14858.7|14851.7|14857.5|14850.5|6
1753738200000|2025-07-28 21:30:00|14857.5|14850.5|14856.4|14849.4|14857.6|14850.6|14856.4|14849.4|5
1753738500000|2025-07-28 21:35:00|14856.3|14849.3|14859.1|14852.1|14859.1|14852.1|14856.3|14849.3|10
1753738800000|2025-07-28 21:40:00|14859.6|14852.6|14860.1|14853.1|14860.1|14853.1|14859.6|14852.6|2
1753739100000|2025-07-28 21:45:00|14859.9|14852.9|14860.1|14853.1|14860.1|14853.1|14859.6|14852.6|4
1753739400000|2025-07-28 21:50:00|14859.7|14852.7|14858.6|14851.6|14860|14853|14858.3|14851.3|21
1753739700000|2025-07-28 21:55:00|14858.7|14851.7|14858.4|14852.7|14860.4|14853.4|14858.2|14851.7|11
1753740000000|2025-07-28 22:00:00|14859|14852|14859.1|14854.6|14860|14855.5|14857.7|14852|39
1753740300000|2025-07-28 22:05:00|14858.6|14855.2|14860.3|14854.3|14860.9|14856.1|14855.5|14852.5|36
1753740600000|2025-07-28 22:10:00|14859.6|14855.1|14858.4|14853.9|14861.4|14855.7|14858.2|14853|44
1753740900000|2025-07-28 22:15:00|14859.5|14854.1|14855.7|14854|14860.7|14856.4|14855.7|14853.3|56
1753741200000|2025-07-28 22:20:00|14855.3|14854.3|14855.8|14854.8|14856.3|14855.3|14852.3|14851.3|74
1753741500000|2025-07-28 22:25:00|14855.6|14854.6|14854.9|14853.9|14856|14855|14853.8|14852.8|52
1753741800000|2025-07-28 22:30:00|14854.7|14853.7|14853|14852|14855.5|14854.5|14852.8|14851.8|60
1753742100000|2025-07-28 22:35:00|14853.1|14852.1|14851.2|14850.2|14853.1|14852.1|14850|14849|41
1753742400000|2025-07-28 22:40:00|14851.3|14850.3|14853.5|14852.5|14853.6|14852.6|14851.2|14849.8|44
1753742700000|2025-07-28 22:45:00|14852.9|14851.9|14851.6|14850.6|14853|14852|14849.6|14848.6|47
1753743000000|2025-07-28 22:50:00|14851.9|14849.8|14852.9|14851.9|14853.8|14852.8|14851.4|14849.8|50
1753743300000|2025-07-28 22:55:00|14852.8|14851.8|14850.4|14849.4|14852.9|14851.9|14850.4|14849.4|38
1753743600000|2025-07-28 23:00:00|14850.6|14849.6|14849.9|14848.9|14851.8|14850.8|14849.7|14848.7|69
1753743900000|2025-07-28 23:05:00|14850.3|14849.3|14851.2|14849.2|14853.8|14852.8|14850.3|14849.2|63
1753744200000|2025-07-28 23:10:00|14851.5|14849.6|14852.8|14851.2|14852.8|14851.2|14850.3|14848.6|29
1753744500000|2025-07-28 23:15:00|14852.5|14851.5|14858.1|14856.4|14858.1|14857.1|14850.4|14848.9|126
1753744800000|2025-07-28 23:20:00|14857.9|14856.3|14860|14858.2|14860.2|14859.1|14856.4|14855.7|171
1753745100000|2025-07-28 23:25:00|14860.4|14858.6|14859.9|14858.9|14860.6|14859.3|14858.2|14857.2|166
1753745400000|2025-07-28 23:30:00|14859.8|14858.8|14863.7|14862.7|14864.8|14863.8|14859.4|14858.4|164
1753745700000|2025-07-28 23:35:00|14863.8|14862.8|14858|14857|14863.9|14862.9|14858|14857|110
1753746000000|2025-07-28 23:40:00|14857.9|14856.9|14855.1|14854.1|14858.4|14857.4|14853.6|14852.6|126
1753746300000|2025-07-28 23:45:00|14854.2|14853.2|14851.1|14850.1|14854.2|14853.2|14849.7|14848.7|104
1753746600000|2025-07-28 23:50:00|14851|14850|14854.2|14853.2|14855.5|14854|14849.5|14848.5|157
1753746900000|2025-07-28 23:55:00|14854.3|14853.3|14846|14845|14854.6|14853.6|14846|14845|202
1753747200000|2025-07-29 00:00:00|14846.1|14845.1|14849.6|14848.6|14851.5|14850.5|14844.8|14842.8|363
1753747500000|2025-07-29 00:05:00|14849.5|14848.5|14852.7|14852|14852.9|14852|14847.5|14846.8|305
1753747800000|2025-07-29 00:10:00|14852.8|14852.1|14850.7|14850|14854.9|14854.2|14850.1|14849.1|181
1753748100000|2025-07-29 00:15:00|14850.8|14850.1|14850.5|14849.8|14851|14850.3|14846.1|14845.4|305
1753748400000|2025-07-29 00:20:00|14850.4|14849.7|14857|14856.3|14859|14858|14848.9|14848.2|290
1753748700000|2025-07-29 00:25:00|14857.1|14856.4|14860.3|14859.6|14863.8|14862.8|14856.9|14856.2|348
1753749000000|2025-07-29 00:30:00|14860.2|14859.5|14860.4|14859.7|14861.7|14860.8|14857.1|14856.1|194
1753749300000|2025-07-29 00:35:00|14860.3|14859.6|14860.6|14859.9|14865|14864.3|14860.1|14859.1|279
1753749600000|2025-07-29 00:40:00|14860.7|14860|14856.1|14855.4|14863.8|14863.1|14856.1|14855.4|275
1753749900000|2025-07-29 00:45:00|14856.2|14855.5|14860|14859|14861.8|14861.1|14855.6|14854.9|207
1753750200000|2025-07-29 00:50:00|14860.2|14859.2|14852.5|14851.5|14863.7|14862.7|14847.1|14846.4|704
1753750500000|2025-07-29 00:55:00|14851.8|14850.8|14868.7|14868|14871.5|14870.2|14851.8|14850.8|571
1753750800000|2025-07-29 01:00:00|14868.6|14867.9|14859.7|14857.9|14871|14870.2|14858.3|14857.3|459
1753751100000|2025-07-29 01:05:00|14859.3|14858|14857.2|14856.2|14860.8|14859.8|14853.4|14852.4|281
1753751400000|2025-07-29 01:10:00|14857|14856.3|14857.6|14856.6|14858|14856.9|14849.8|14847.7|296
1753751700000|2025-07-29 01:15:00|14856.1|14855.4|14853.7|14853|14857.5|14856.8|14847.6|14846.9|312
1753752000000|2025-07-29 01:20:00|14853.6|14852.9|14856.5|14855.5|14856.9|14855.9|14850.3|14849.2|268
1753752300000|2025-07-29 01:25:00|14856.7|14855.7|14858.5|14857.5|14861.6|14860.9|14856.2|14855.2|250
1753752600000|2025-07-29 01:30:00|14858.4|14857.4|14861.1|14860.1|14862|14861.1|14854.9|14853.3|259
1753752900000|2025-07-29 01:35:00|14861|14860.3|14857.1|14856.4|14863|14862.3|14857|14856|257
1753753200000|2025-07-29 01:40:00|14857|14856.3|14851.6|14849.8|14857.8|14857.1|14850.7|14849.3|254
1753753500000|2025-07-29 01:45:00|14851.4|14849.7|14851.3|14850.3|14854.2|14853.2|14847.8|14847.1|219
1753753800000|2025-07-29 01:50:00|14851.1|14850.1|14863.6|14862.9|14864|14863|14850.1|14849|291
1753754100000|2025-07-29 01:55:00|14863.7|14863|14859.9|14858.9|14865.3|14864.3|14858.6|14857.9|323
1753754400000|2025-07-29 02:00:00|14859.7|14858.7|14852|14851|14859.7|14858.7|14851|14850|268
1753754700000|2025-07-29 02:05:00|14851.8|14851.1|14852.6|14851.9|14856.5|14855.5|14848.4|14847.7|266
1753755000000|2025-07-29 02:10:00|14852.8|14852.1|14843.6|14842.6|14853.4|14852.5|14842.3|14841.3|287
1753755300000|2025-07-29 02:15:00|14843.5|14842.5|14845.8|14844.8|14848|14847|14841.2|14840.2|227
1753755600000|2025-07-29 02:20:00|14845.7|14844.7|14840|14839|14845.7|14844.7|14839.2|14838.2|176
1753755900000|2025-07-29 02:25:00|14839.9|14838.9|14832.5|14831.5|14843.9|14843.2|14831.6|14830.6|434
1753756200000|2025-07-29 02:30:00|14832.3|14831.3|14834.8|14833.8|14834.9|14833.9|14829.5|14828.5|205
1753756500000|2025-07-29 02:35:00|14834|14833|14834.5|14833.5|14839.3|14838.3|14834|14833|112
1753756800000|2025-07-29 02:40:00|14834.8|14833.8|14836.9|14836.2|14839.3|14838.6|14834.7|14833.7|184
1753757100000|2025-07-29 02:45:00|14836.8|14836.1|14833|14832.3|14837.7|14837|14830.5|14829.1|199
1753757400000|2025-07-29 02:50:00|14833.1|14832.4|14833.1|14831.6|14835.6|14834.8|14829.3|14828.3|202
1753757700000|2025-07-29 02:55:00|14833.2|14831.7|14834.8|14834.1|14837|14836|14831.8|14831|279
1753758000000|2025-07-29 03:00:00|14834.9|14834.2|14832.9|14832.2|14835.5|14834.6|14831.8|14831.1|182
1753758300000|2025-07-29 03:05:00|14833|14832.3|14836.9|14836.2|14837.8|14837.1|14833|14832.3|154
1753758600000|2025-07-29 03:10:00|14837.1|14836.4|14839|14838.3|14839.7|14838.7|14837.1|14836.4|112
1753758900000|2025-07-29 03:15:00|14838.9|14838.2|14844|14843|14845.6|14844.6|14837.8|14837.1|234
1753759200000|2025-07-29 03:20:00|14844.1|14843.1|14841.7|14841|14844.1|14843.4|14840.5|14839.8|145
1753759500000|2025-07-29 03:25:00|14841.5|14840.8|14841.9|14841.2|14842.3|14841.6|14840.5|14839.8|87
1753759800000|2025-07-29 03:30:00|14842.2|14841.5|14838.9|14837.9|14842.3|14841.6|14836|14835.2|165
1753760100000|2025-07-29 03:35:00|14839|14838|14838.4|14837.7|14845.4|14844.5|14837.4|14836.4|260
1753760400000|2025-07-29 03:40:00|14838.2|14837.5|14835.9|14835.2|14839.5|14838.8|14834.5|14833.5|213
1753760700000|2025-07-29 03:45:00|14835.8|14835.1|14834.8|14834.1|14836.2|14835.5|14831.1|14830.1|213
1753761000000|2025-07-29 03:50:00|14834.3|14833.6|14833.5|14832.5|14837.5|14836.5|14832.7|14832|182
1753761300000|2025-07-29 03:55:00|14833.3|14832.6|14836.4|14835.7|14836.9|14836|14833.3|14832.5|161
1753761600000|2025-07-29 04:00:00|14836.5|14835.8|14839.9|14839.2|14842.3|14841.4|14836.5|14835.6|168
1753761900000|2025-07-29 04:05:00|14839.8|14839.1|14838.5|14837.8|14839.9|14839.2|14834.4|14833.7|155
1753762200000|2025-07-29 04:10:00|14838.4|14837.7|14841.1|14840.4|14841.1|14840.4|14835.9|14834.9|155
1753762500000|2025-07-29 04:15:00|14841|14840.3|14844.6|14843.9|14846|14845.3|14839.1|14838.4|255
1753762800000|2025-07-29 04:20:00|14844.5|14843.8|14840.3|14839.6|14844.7|14844|14838.6|14837.6|134
1753763100000|2025-07-29 04:25:00|14840.4|14839.4|14842.2|14841.5|14844|14843.3|14840.3|14839.3|120
1753763400000|2025-07-29 04:30:00|14842.1|14841.4|14848|14847|14848|14847|14841.8|14841|217
1753763700000|2025-07-29 04:35:00|14847.8|14846.8|14845.3|14844.6|14850.8|14849.7|14844.7|14843.9|276
1753764000000|2025-07-29 04:40:00|14845.2|14844.5|14843.7|14842.7|14846.7|14845.9|14842.8|14841.8|140
1753764300000|2025-07-29 04:45:00|14843.6|14842.6|14837.2|14836.5|14844.7|14843.7|14837|14836.3|213
1753764600000|2025-07-29 04:50:00|14837.3|14836.6|14837.1|14836.4|14838.5|14837.8|14833.5|14832|199
1753764900000|2025-07-29 04:55:00|14837|14836.3|14835.5|14834.8|14837.3|14836.6|14833.5|14832.8|224
1753765200000|2025-07-29 05:00:00|14835.7|14835|14836.2|14835.5|14842.6|14840.7|14834.9|14834.2|185
1753765500000|2025-07-29 05:05:00|14836.3|14835.6|14829.8|14829.1|14837|14836.3|14828.5|14827.8|227
1753765800000|2025-07-29 05:10:00|14829.7|14829|14832.8|14832.1|14836|14835.3|14829.5|14828.8|126
1753766100000|2025-07-29 05:15:00|14832.7|14832|14831.7|14831|14833.3|14832.6|14828.9|14828.2|145
1753766400000|2025-07-29 05:20:00|14831.6|14830.9|14825.1|14824.4|14832|14831.3|14823.7|14823|227
1753766700000|2025-07-29 05:25:00|14825.2|14824.5|14822|14821.3|14825.2|14824.5|14817.8|14817.1|305
1753767000000|2025-07-29 05:30:00|14822.1|14821.4|14824.8|14824.1|14825.9|14825.2|14820|14819.3|175
1753767300000|2025-07-29 05:35:00|14825.1|14824.2|14821.1|14820.4|14826|14825|14819.8|14819.1|183
1753767600000|2025-07-29 05:40:00|14821.3|14820.6|14823.1|14822.4|14824.6|14823.9|14820.8|14820.1|156
1753767900000|2025-07-29 05:45:00|14823.3|14822.6|14827.1|14826.4|14827.2|14826.5|14823.3|14822.5|172
1753768200000|2025-07-29 05:50:00|14827.3|14826.6|14827.5|14826.5|14830.4|14829.4|14826.4|14825.7|222
1753768500000|2025-07-29 05:55:00|14827.6|14826.6|14825.1|14824.1|14827.9|14827|14819.3|14818.6|258
1753768800000|2025-07-29 06:00:00|14824.8|14824.5|14823|14822|14829.7|14828.4|14822.6|14821.9|443
1753769100000|2025-07-29 06:05:00|14823.2|14822.2|14819.8|14819.1|14824.2|14823.4|14816.8|14816|353
1753769400000|2025-07-29 06:10:00|14819.7|14819|14818|14817.3|14821.3|14820.3|14816.2|14815.2|327
1753769700000|2025-07-29 06:15:00|14818.1|14817.4|14824.3|14823.3|14826.1|14825.4|14818.1|14817.4|275
1753770000000|2025-07-29 06:20:00|14824.2|14823.2|14821.8|14820.8|14825.6|14824.9|14820.5|14819.8|212
1753770300000|2025-07-29 06:25:00|14821.7|14820.7|14825|14824|14826.4|14825.7|14819.6|14818.6|289
1753770600000|2025-07-29 06:30:00|14825.1|14824.1|14834.7|14834|14836.6|14835.6|14824.5|14823.8|428
1753770900000|2025-07-29 06:35:00|14834.4|14833.7|14839.2|14838.2|14840.3|14839.3|14834.2|14832.5|432
1753771200000|2025-07-29 06:40:00|14838.4|14837.7|14836|14835.3|14840.5|14839.5|14833.6|14832.9|346
1753771500000|2025-07-29 06:45:00|14836.1|14835.4|14840.8|14840.1|14841.8|14841.1|14835.8|14835.1|366
1753771800000|2025-07-29 06:50:00|14841|14840.3|14841.8|14841.1|14842.2|14841.5|14836|14835.3|382
1753772100000|2025-07-29 06:55:00|14842.4|14841.7|14852.2|14851.2|14854.3|14853.6|14842.4|14841.5|846
1753772400000|2025-07-29 07:00:00|14852.3|14851.3|14853.1|14852.1|14857.3|14856.4|14849|14848|655
1753772700000|2025-07-29 07:05:00|14853.2|14852.2|14858.1|14857.1|14858.3|14857.5|14849.9|14848.9|496
1753773000000|2025-07-29 07:10:00|14859.2|14858.2|14865.4|14864.7|14868.4|14867.6|14858.6|14857.6|627
1753773300000|2025-07-29 07:15:00|14865.9|14865.2|14862.2|14861.2|14868.9|14868.1|14861.6|14860.6|432
1753773600000|2025-07-29 07:20:00|14862.6|14861.6|14858.5|14857.8|14863.7|14863|14857.1|14856.1|467
1753773900000|2025-07-29 07:25:00|14858.4|14857.7|14867.6|14866.9|14867.6|14866.9|14856.3|14855.5|406
1753774200000|2025-07-29 07:30:00|14867.4|14866.7|14868.7|14868|14872.8|14871.8|14862.5|14859.7|480
1753774500000|2025-07-29 07:35:00|14868.4|14867.7|14868.6|14867.9|14875.3|14874.3|14867.7|14866.7|410
1753774800000|2025-07-29 07:40:00|14868.7|14868|14867.3|14866.6|14871.9|14871.2|14867.1|14865.5|324
1753775100000|2025-07-29 07:45:00|14867.8|14867.1|14864.8|14864.1|14870.1|14869.3|14863.7|14862.7|339
1753775400000|2025-07-29 07:50:00|14865|14864.3|14863.6|14862.9|14866.4|14865.7|14860.7|14859.8|310
1753775700000|2025-07-29 07:55:00|14864.1|14863.4|14857.9|14857.2|14864.4|14863.7|14855.6|14854.9|367
1753776000000|2025-07-29 08:00:00|14858|14857.3|14855.3|14854.6|14861.2|14860.3|14853.6|14852.7|487
1753776300000|2025-07-29 08:05:00|14855.2|14854.5|14847|14846.3|14855.3|14854.6|14847|14846.3|324
1753776600000|2025-07-29 08:10:00|14847.3|14846.6|14842|14841|14849.1|14848.4|14840.3|14839.3|343
1753776900000|2025-07-29 08:15:00|14842.1|14841.1|14837.5|14836.5|14846.5|14845.3|14835.6|14834.6|360
1753777200000|2025-07-29 08:20:00|14837.4|14836.4|14845.2|14844.5|14845.9|14845|14836.8|14836.1|324
1753777500000|2025-07-29 08:25:00|14845.1|14844.4|14845.8|14845.1|14847.5|14846.5|14842.7|14842|251
1753777800000|2025-07-29 08:30:00|14846.5|14845.8|14845.4|14844.7|14848.7|14848|14842.9|14842.2|238
1753778100000|2025-07-29 08:35:00|14845.1|14844.4|14846.4|14845.7|14847.2|14846.3|14842.2|14841.5|227
1753778400000|2025-07-29 08:40:00|14845.6|14844.9|14847|14846.3|14851.2|14850.5|14845.3|14844.6|279
1753778700000|2025-07-29 08:45:00|14847.6|14846.9|14850.5|14849.8|14851.3|14850.4|14846.4|14845.6|257
1753779000000|2025-07-29 08:50:00|14850.4|14849.7|14852.4|14851.7|14853|14852|14847.2|14846.3|318
1753779300000|2025-07-29 08:55:00|14852.5|14851.8|14855.4|14854.7|14857.3|14856.6|14852.5|14851.8|280
1753779600000|2025-07-29 09:00:00|14855.6|14854.9|14850.9|14850.2|14855.6|14854.9|14845.2|14844.5|386
1753779900000|2025-07-29 09:05:00|14851.1|14850.4|14851.5|14850.8|14854.2|14853.2|14848.4|14847.7|266
1753780200000|2025-07-29 09:10:00|14851.4|14850.7|14852.7|14852|14854.7|14853.9|14848.8|14848.1|246
1753780500000|2025-07-29 09:15:00|14852.9|14852.2|14853.3|14852.6|14854.9|14854|14850.5|14849.5|160
1753780800000|2025-07-29 09:20:00|14853|14852.3|14855.1|14854.4|14857.9|14857.1|14851.9|14851.2|242
1753781100000|2025-07-29 09:25:00|14855.3|14854.6|14854.6|14853.6|14857.1|14856.4|14853.7|14853|289
1753781400000|2025-07-29 09:30:00|14854.3|14853.8|14849.5|14848.8|14857.4|14856.6|14848.6|14847.9|368
1753781700000|2025-07-29 09:35:00|14848.1|14847.4|14851|14850.3|14851.7|14851|14847.4|14846.7|328
1753782000000|2025-07-29 09:40:00|14850.9|14850.2|14849.1|14848.4|14853.9|14852.9|14848.2|14847.2|216
1753782300000|2025-07-29 09:45:00|14849.2|14848.5|14853.7|14853|14856.8|14855.8|14849.2|14848.5|265
1753782600000|2025-07-29 09:50:00|14853.6|14852.9|14850.6|14849.9|14856.3|14855.6|14850|14849.3|218
1753782900000|2025-07-29 09:55:00|14850.1|14849.4|14855.9|14855.2|14858|14857.1|14849.2|14848.5|353
1753783200000|2025-07-29 10:00:00|14856.5|14855.5|14858.6|14857.9|14860.9|14860.2|14856.5|14855.5|257
1753783500000|2025-07-29 10:05:00|14858.7|14858|14858.8|14858.1|14862|14861.3|14856.8|14856|203
1753783800000|2025-07-29 10:10:00|14858.7|14858|14855.4|14854.7|14859.8|14859.1|14855.3|14854.6|218
1753784100000|2025-07-29 10:15:00|14855.5|14854.8|14853.2|14852.5|14857.4|14856.7|14851.5|14850.8|209
1753784400000|2025-07-29 10:20:00|14853.4|14852.7|14848|14847.3|14855.2|14854.5|14847.6|14846.9|247
1753784700000|2025-07-29 10:25:00|14848.2|14847.5|14840.4|14839.7|14850|14849|14839.7|14839|291
1753785000000|2025-07-29 10:30:00|14840.5|14839.8|14845.6|14844.9|14845.6|14844.9|14839.1|14838.4|149
1753785300000|2025-07-29 10:35:00|14845.4|14844.7|14847.6|14846.9|14848.2|14847.5|14844.9|14844.2|199
1753785600000|2025-07-29 10:40:00|14847.5|14846.8|14850|14849.3|14851.4|14850.7|14847.2|14846.5|179
1753785900000|2025-07-29 10:45:00|14850.4|14849.7|14852.7|14852|14854.8|14854.1|14849.8|14849.1|224
1753786200000|2025-07-29 10:50:00|14852.6|14851.9|14854.5|14853.8|14854.6|14853.9|14851.6|14850.6|155
1753786500000|2025-07-29 10:55:00|14854.4|14853.7|14854.8|14854.1|14856|14855.3|14852.9|14852.2|269
1753786800000|2025-07-29 11:00:00|14855|14854.3|14856.7|14856|14857.3|14856.6|14853.4|14852.7|227
1753787100000|2025-07-29 11:05:00|14856.6|14855.9|14858.2|14857.5|14860.1|14859.4|14856.1|14855.4|288
1753787400000|2025-07-29 11:10:00|14858.3|14857.6|14859.2|14858.2|14859.2|14858.3|14855.2|14854.5|187
1753787700000|2025-07-29 11:15:00|14858.8|14858.1|14855.7|14855|14859|14858.3|14854.5|14853.5|222
1753788000000|2025-07-29 11:20:00|14855.6|14854.9|14856.1|14855.4|14857.5|14856.7|14852|14851.3|286
1753788300000|2025-07-29 11:25:00|14855.7|14855|14859.6|14858.9|14859.9|14859.2|14855.7|14855|254
1753788600000|2025-07-29 11:30:00|14859.8|14859.1|14863.5|14862.8|14864.3|14863.5|14858.7|14858|266
1753788900000|2025-07-29 11:35:00|14863.3|14862.6|14866.4|14865.7|14868.8|14868.1|14863.3|14862.3|437
1753789200000|2025-07-29 11:40:00|14866.3|14865.6|14871.4|14869.4|14873.8|14873|14865.6|14864.7|444
1753789500000|2025-07-29 11:45:00|14871.6|14869.6|14872.4|14871.4|14872.8|14871.9|14867.6|14866.6|260
1753789800000|2025-07-29 11:50:00|14872.2|14871.2|14871.9|14871.2|14876.1|14875.1|14870.7|14869.7|346
1753790100000|2025-07-29 11:55:00|14871.8|14871.1|14871.8|14871.1|14874.5|14873.5|14869.1|14868.1|342
1753790400000|2025-07-29 12:00:00|14871.7|14871|14872.5|14871.8|14873.6|14872.6|14869.3|14868.6|362
1753790700000|2025-07-29 12:05:00|14872.7|14872|14876.8|14876.1|14877.9|14876.9|14868|14867.3|415
1753791000000|2025-07-29 12:10:00|14876.9|14876.2|14875|14874.3|14877.2|14876.5|14870.9|14870.2|354
1753791300000|2025-07-29 12:15:00|14874.9|14874.2|14869.7|14868.7|14874.9|14874.2|14868.5|14867.8|312
1753791600000|2025-07-29 12:20:00|14870.9|14869.9|14865|14864.3|14872.5|14871.8|14861.3|14860.5|491
1753791900000|2025-07-29 12:25:00|14865.1|14864.4|14872.2|14871.5|14872.3|14871.6|14864.5|14863.8|396
1753792200000|2025-07-29 12:30:00|14872.5|14871.8|14869.8|14869.1|14875|14874.3|14867.9|14867.2|377
1753792500000|2025-07-29 12:35:00|14869.9|14869.2|14863.3|14862.6|14872.2|14871.5|14862.4|14861.7|346
1753792800000|2025-07-29 12:40:00|14863.1|14862.4|14863.7|14863|14867.4|14866.4|14861.9|14861.2|372
1753793100000|2025-07-29 12:45:00|14863.9|14863.2|14865.6|14864.9|14872.6|14871.9|14863.7|14863|364
1753793400000|2025-07-29 12:50:00|14865.5|14864.8|14864.7|14864|14868|14867.3|14862.5|14861.6|329
1753793700000|2025-07-29 12:55:00|14864.5|14863.8|14871|14870.3|14871|14870.3|14863.7|14863|342
1753794000000|2025-07-29 13:00:00|14871.1|14870.4|14865.3|14864.6|14872.2|14871.4|14864.4|14863.7|409
1753794300000|2025-07-29 13:05:00|14865.2|14864.5|14869.6|14868.6|14870.8|14869.8|14863.8|14862.9|311
1753794600000|2025-07-29 13:10:00|14869.7|14868.7|14872|14871.3|14873.2|14872.5|14869.7|14868.7|330
1753794900000|2025-07-29 13:15:00|14872.1|14871.4|14872.5|14871.8|14873.5|14872.8|14867.9|14867.2|309
1753795200000|2025-07-29 13:20:00|14872.6|14871.9|14868|14867.3|14874.6|14873.7|14866.8|14866|364
1753795500000|2025-07-29 13:25:00|14867.2|14866.5|14867.8|14867.1|14870.9|14870.2|14865.6|14864.6|282
1753795800000|2025-07-29 13:30:00|14868.7|14868|14877.2|14876.5|14879.4|14878.3|14867.5|14866.8|479
1753796100000|2025-07-29 13:35:00|14876.7|14876|14869.2|14868.5|14881.8|14880.8|14869.2|14868.5|478
1753796400000|2025-07-29 13:40:00|14869.5|14868.8|14863.9|14863.2|14869.7|14869|14860.1|14859.1|536
1753796700000|2025-07-29 13:45:00|14863.5|14862.8|14856.1|14855.4|14864.8|14863.9|14855.5|14854.8|492
1753797000000|2025-07-29 13:50:00|14855.8|14854.8|14860|14859.3|14862|14861.3|14853.3|14852.6|432
1753797300000|2025-07-29 13:55:00|14860.2|14859.5|14858.2|14855.3|14861.1|14860.4|14855.9|14855|408
1753797600000|2025-07-29 14:00:00|14861.4|14855.4|14870.2|14869.5|14870.2|14869.5|14849.2|14848.2|764
1753797900000|2025-07-29 14:05:00|14870.1|14869.4|14873.1|14872.1|14875|14874.3|14868.1|14867.4|515
1753798200000|2025-07-29 14:10:00|14872.9|14871.9|14869.1|14868.1|14874.7|14873.7|14866.8|14865.9|555
1753798500000|2025-07-29 14:15:00|14868.7|14867.7|14868|14867|14872.8|14872.1|14864.2|14863.5|603
1753798800000|2025-07-29 14:20:00|14868.2|14867.2|14860.2|14859.5|14868.9|14868|14857|14856.2|563
1753799100000|2025-07-29 14:25:00|14859.9|14859.2|14859.3|14858.6|14863.2|14862.5|14857.6|14856.9|429
1753799400000|2025-07-29 14:30:00|14859.4|14858.7|14855.1|14854.4|14863.3|14862.6|14853.4|14852.5|533
1753799700000|2025-07-29 14:35:00|14855.3|14854.6|14845.3|14844.6|14855.4|14854.7|14844.6|14843.4|667
1753800000000|2025-07-29 14:40:00|14845.4|14844.7|14854.7|14853.7|14856.8|14855.8|14843.8|14843.1|516
1753800300000|2025-07-29 14:45:00|14854.5|14853.5|14853.9|14852.9|14859.2|14858.2|14851.3|14850.5|531
1753800600000|2025-07-29 14:50:00|14854|14853|14853.9|14853.2|14859.2|14858.2|14852.7|14852|669
1753800900000|2025-07-29 14:55:00|14854.1|14853.4|14848.5|14847.5|14858.4|14857.6|14847.9|14847.2|656
1753801200000|2025-07-29 15:00:00|14848.3|14847.6|14840.6|14839.6|14853.2|14852.5|14840.4|14839.1|596
1753801500000|2025-07-29 15:05:00|14840.3|14839.3|14839.1|14838.4|14843.7|14842.9|14835.6|14834.6|548
1753801800000|2025-07-29 15:10:00|14838.8|14838.1|14842|14841.3|14843.9|14843.2|14838|14837.3|336
1753802100000|2025-07-29 15:15:00|14841.9|14841.2|14840.9|14839.9|14844.1|14843.4|14837.7|14836.7|355
1753802400000|2025-07-29 15:20:00|14841|14840|14845.3|14844.3|14845.3|14844.3|14838.6|14837.9|298
1753802700000|2025-07-29 15:25:00|14845.2|14844.2|14839.6|14838.9|14847.4|14846.2|14839.6|14838.9|301
1753803000000|2025-07-29 15:30:00|14839.4|14838.7|14847.7|14847|14850.9|14849.9|14836.3|14835.6|502
1753803300000|2025-07-29 15:35:00|14847.6|14846.9|14849.3|14848.3|14851.3|14850.6|14846.1|14845.1|325
1753803600000|2025-07-29 15:40:00|14848.3|14847.3|14855.8|14855.1|14857.9|14855.5|14846.4|14845.7|373
1753803900000|2025-07-29 15:45:00|14855.6|14854.9|14855.4|14854.7|14856.9|14856.2|14852|14851|337
1753804200000|2025-07-29 15:50:00|14855.2|14854.5|14858.4|14857.7|14859.4|14858.7|14853.4|14852.7|275
1753804500000|2025-07-29 15:55:00|14858.5|14857.8|14858|14857.3|14862.5|14861.8|14857.8|14856.7|359
1753804800000|2025-07-29 16:00:00|14858.2|14857.5|14857.6|14856.9|14861|14860|14855.6|14854.9|324
1753805100000|2025-07-29 16:05:00|14856.9|14856.2|14857.9|14857.2|14858.7|14857.7|14853.5|14852.5|268
1753805400000|2025-07-29 16:10:00|14857.7|14857|14855.7|14854.7|14860.9|14858.9|14854|14853.2|204
1753805700000|2025-07-29 16:15:00|14855.6|14855|14855.7|14855|14856.4|14855.7|14851.4|14850.7|266
1753806000000|2025-07-29 16:20:00|14855.9|14855.2|14853.8|14853.1|14857.4|14856.4|14852.8|14851.2|216
1753806300000|2025-07-29 16:25:00|14854.1|14853.4|14857.3|14856.6|14857.6|14856.9|14853.1|14852.3|226
1753806600000|2025-07-29 16:30:00|14857.2|14856.5|14859.4|14858.7|14859.6|14858.9|14856.3|14855.4|215
1753806900000|2025-07-29 16:35:00|14859.5|14858.8|14850.7|14850|14860.5|14859.8|14848.8|14847.8|258
1753807200000|2025-07-29 16:40:00|14850.6|14849.9|14849.8|14849.1|14854.7|14854|14848.9|14847.9|244
1753807500000|2025-07-29 16:45:00|14850|14849|14851.8|14851.1|14853|14852.2|14845.5|14844.8|295
1753807800000|2025-07-29 16:50:00|14851.9|14851.2|14852|14851.3|14855.4|14854.5|14851.7|14851|188
1753808100000|2025-07-29 16:55:00|14853.2|14852.5|14856.8|14856.1|14856.9|14856.2|14853.2|14852.5|248
1753808400000|2025-07-29 17:00:00|14857|14856.3|14855|14854|14859.2|14858.5|14852|14850.1|365
1753808700000|2025-07-29 17:05:00|14854.9|14854.2|14852.8|14852.1|14857.2|14856.5|14852.2|14851.2|222
1753809000000|2025-07-29 17:10:00|14852.9|14852.2|14846.5|14845.8|14852.9|14852.2|14846|14845.3|257
1753809300000|2025-07-29 17:15:00|14846.4|14845.7|14840.6|14839.9|14846.5|14845.8|14838.7|14838|337
1753809600000|2025-07-29 17:20:00|14840.9|14840.2|14838.5|14837.8|14843.4|14842.7|14834.8|14833.6|270
1753809900000|2025-07-29 17:25:00|14838.4|14837.7|14843|14842.3|14843.5|14842.8|14836.5|14835.5|252
1753810200000|2025-07-29 17:30:00|14842.9|14842.2|14841.9|14841.2|14844.2|14843.5|14839.8|14839.1|163
1753810500000|2025-07-29 17:35:00|14842.1|14841.4|14843.3|14842.6|14846.8|14846.1|14840.6|14839.9|206
1753810800000|2025-07-29 17:40:00|14843.6|14842.9|14844.3|14843.6|14847.4|14846.7|14841.9|14841.2|232
1753811100000|2025-07-29 17:45:00|14844|14843.3|14846|14845.3|14847.8|14847.1|14843.2|14842.5|136
1753811400000|2025-07-29 17:50:00|14846.2|14845.5|14849.1|14848.1|14849.9|14849.2|14846.2|14845.5|196
1753811700000|2025-07-29 17:55:00|14849.2|14848.2|14849.6|14848.9|14851.4|14850.7|14847.8|14847.1|203
1753812000000|2025-07-29 18:00:00|14849.8|14848.6|14852.5|14851.5|14854.8|14854.1|14848.5|14847.5|197
1753812300000|2025-07-29 18:05:00|14852.7|14851.7|14853.2|14852.5|14855.8|14855.1|14851.1|14850.1|194
1753812600000|2025-07-29 18:10:00|14853.4|14852.7|14852.8|14851.8|14853.7|14853|14850|14849.3|156
1753812900000|2025-07-29 18:15:00|14852.7|14851.7|14850.6|14849.9|14852.7|14851.7|14848.8|14848.1|108
1753813200000|2025-07-29 18:20:00|14850.7|14850|14851.4|14850.7|14851.5|14850.8|14849.2|14848.5|104
1753813500000|2025-07-29 18:25:00|14851.8|14851.1|14850.2|14849.2|14852.5|14851.8|14848.8|14847.9|131
1753813800000|2025-07-29 18:30:00|14850.3|14849.3|14851|14850|14852.4|14851.4|14848.3|14847.4|164
1753814100000|2025-07-29 18:35:00|14851.1|14850.1|14852.9|14852.2|14853.9|14853.2|14850.5|14849.8|106
1753814400000|2025-07-29 18:40:00|14853.1|14852.4|14853.3|14852.3|14855|14854.3|14852.1|14851.4|128
1753814700000|2025-07-29 18:45:00|14853.4|14852.4|14849.4|14848.7|14853.9|14853.2|14849.3|14848.6|91
1753815000000|2025-07-29 18:50:00|14849.2|14848.5|14849.8|14848.8|14851.7|14851|14847.9|14847.2|158
1753815300000|2025-07-29 18:55:00|14849.5|14848.5|14843.6|14842.9|14849.5|14848.5|14843.6|14842.9|175
1753815600000|2025-07-29 19:00:00|14843.4|14842.7|14845.5|14844.8|14846.2|14845.5|14843|14842.3|108
1753815900000|2025-07-29 19:05:00|14845.4|14844.7|14843.8|14842.8|14847.3|14846.5|14843.7|14842.7|109
1753816200000|2025-07-29 19:10:00|14844.1|14843.1|14842.6|14841.6|14845.8|14844.8|14841.7|14841|116
1753816500000|2025-07-29 19:15:00|14842.5|14841.5|14838.6|14837.6|14843.7|14842.8|14837.6|14836.6|152
1753816800000|2025-07-29 19:20:00|14837.9|14836.9|14837.1|14836.4|14839.7|14838.7|14836.5|14835.6|108
1753817100000|2025-07-29 19:25:00|14836.8|14836.1|14837.5|14836.8|14838.4|14837.5|14835.7|14834.9|118
1753817400000|2025-07-29 19:30:00|14838.1|14837.4|14841.4|14840.4|14841.8|14840.7|14838.1|14837.4|111
1753817700000|2025-07-29 19:35:00|14841.5|14840.5|14840.8|14840.1|14843.1|14842.1|14840.4|14839.4|88
1753818000000|2025-07-29 19:40:00|14840.9|14840.2|14842.6|14841.9|14843.1|14842.4|14840.9|14840.1|54
1753818300000|2025-07-29 19:45:00|14842.8|14842.1|14844.4|14843.4|14844.4|14843.4|14842|14841.3|79
1753818600000|2025-07-29 19:50:00|14844.6|14843.6|14846.7|14846|14847.2|14846.2|14844.6|14843.6|96
1753818900000|2025-07-29 19:55:00|14846.5|14845.8|14850.4|14849.7|14850.9|14849.9|14846.1|14845|123
1753819200000|2025-07-29 20:00:00|14850.5|14849.8|14849.3|14848.6|14851.8|14850.7|14849.3|14848.6|93
1753819500000|2025-07-29 20:05:00|14849.4|14848.3|14848.1|14847.4|14849.5|14848.7|14847.1|14846.2|33
1753819800000|2025-07-29 20:10:00|14848.6|14847.9|14849.6|14848.6|14850.9|14849.9|14848.6|14847.9|48
1753820100000|2025-07-29 20:15:00|14849.5|14848.5|14848.3|14847.3|14850.3|14849.3|14847.5|14846.5|60
1753820400000|2025-07-29 20:20:00|14848.4|14847.4|14847.7|14846.7|14848.6|14847.6|14846.9|14846.2|34
1753820700000|2025-07-29 20:25:00|14847.6|14846.6|14848.8|14847.8|14849.1|14848.1|14847.6|14846.6|48
1753821000000|2025-07-29 20:30:00|14848.6|14847.6|14850.4|14848.6|14850.4|14849.3|14847.6|14846.6|52
1753821300000|2025-07-29 20:35:00|14849.9|14848.9|14850.2|14849.2|14850.8|14849.9|14849.9|14848.9|28
1753821600000|2025-07-29 20:40:00|14850.1|14849.1|14845.6|14844.6|14850.8|14849.6|14845.5|14844.5|78
1753821900000|2025-07-29 20:45:00|14845.8|14844.8|14848.2|14847.2|14849.2|14848.2|14845.7|14844.7|53
1753822200000|2025-07-29 20:50:00|14848.5|14847.5|14847.9|14846.9|14848.9|14847.9|14847.1|14846.1|37
1753822500000|2025-07-29 20:55:00|14848.5|14846.5|14851.4|14844.4|14853|14848.4|14848.2|14844.4|56
1753822800000|2025-07-29 21:00:00|14852.2|14845.2|14854|14847|14854|14847|14851.9|14844.9|3
1753823100000|2025-07-29 21:05:00|14853.2|14846.2|14854.1|14847.1|14854.3|14847.3|14853.2|14846.2|10
1753823400000|2025-07-29 21:10:00|14853.7|14846.7|14853.6|14846.6|14853.8|14846.8|14853.6|14846.6|3
1753823700000|2025-07-29 21:15:00|14853.3|14846.3|14852.3|14845.3|14853.6|14846.6|14852.3|14845.3|5
1753824000000|2025-07-29 21:20:00|14852.6|14845.6|14852.7|14845.7|14853|14846|14852.1|14845.1|4
1753824300000|2025-07-29 21:25:00|14852.3|14845.3|14853.6|14846.6|14854.9|14847.9|14851.9|14844.9|11
1753824600000|2025-07-29 21:30:00|14853|14846|14850.6|14843.6|14855|14848|14850.6|14843.6|13
1753824900000|2025-07-29 21:35:00|14851.8|14844.8|14851.4|14844.4|14851.8|14844.8|14851.1|14844.1|5
1753825200000|2025-07-29 21:40:00|14850.9|14843.9|14850.8|14843.8|14851|14844|14850.8|14843.8|3
1753825500000|2025-07-29 21:45:00|14850.9|14843.9|14851.2|14844.2|14851.2|14844.2|14850.9|14843.9|4
1753825800000|2025-07-29 21:50:00|14851.3|14844.3|14851.1|14844.1|14851.3|14844.3|14850.4|14843.4|5
1753826100000|2025-07-29 21:55:00|14851.2|14844.2|14849.2|14842.2|14851.2|14844.2|14849.2|14842.2|12
1753826400000|2025-07-29 22:00:00|14849.8|14842.8|14850.7|14844.7|14852.3|14846.4|14846.7|14840.7|60
1753826700000|2025-07-29 22:05:00|14850.2|14845.2|14847.6|14842.8|14850.2|14845.2|14845.5|14841.8|36
1753827000000|2025-07-29 22:10:00|14845.9|14844.1|14846.7|14842.3|14847.7|14844.3|14844|14841.3|32
1753827300000|2025-07-29 22:15:00|14846.6|14842.5|14847.7|14843.5|14847.8|14844|14845.3|14842.5|28
1753827600000|2025-07-29 22:20:00|14846.7|14844.5|14846.5|14845.5|14849.9|14848.4|14846.4|14843.6|47
1753827900000|2025-07-29 22:25:00|14847.1|14846.1|14848.4|14847.4|14849|14847.4|14846.5|14845.4|33
1753828200000|2025-07-29 22:30:00|14848.3|14847.3|14847.7|14846.7|14848.9|14847.9|14847.5|14846.5|38
1753828500000|2025-07-29 22:35:00|14848.3|14845.9|14850.4|14849.4|14850.4|14849.4|14847.6|14845.9|47
1753828800000|2025-07-29 22:40:00|14850.6|14849.6|14849.2|14848.2|14850.7|14849.7|14848.3|14847.3|52
1753829100000|2025-07-29 22:45:00|14849.3|14848.3|14846.8|14845.8|14849.7|14848.6|14846.5|14845.5|57
1753829400000|2025-07-29 22:50:00|14846.6|14845.6|14848.3|14847.3|14848.4|14847.4|14844.3|14843.3|58
1753829700000|2025-07-29 22:55:00|14848.2|14847.2|14847.6|14846.6|14849.7|14848.7|14846.7|14845.7|57
1753830000000|2025-07-29 23:00:00|14847.9|14846.9|14847.2|14846.2|14849.6|14848.6|14847.2|14846.2|67
1753830300000|2025-07-29 23:05:00|14847.3|14846.3|14851.2|14850.2|14851.4|14850.4|14847.3|14846.3|55
1753830600000|2025-07-29 23:10:00|14851.1|14850.1|14852|14851|14852.6|14851.6|14850|14849|66
1753830900000|2025-07-29 23:15:00|14851.9|14850.9|14851.7|14850.7|14853.6|14852.6|14851|14849.8|56
1753831200000|2025-07-29 23:20:00|14851.5|14850.5|14849.6|14848.6|14851.7|14850.7|14848.4|14847.4|59
1753831500000|2025-07-29 23:25:00|14850.1|14849.1|14849.1|14848.1|14851.3|14850.3|14849.1|14848.1|60
1753831800000|2025-07-29 23:30:00|14849.4|14848.4|14851.2|14850.2|14851.4|14850.4|14849.4|14848.4|47
1753832100000|2025-07-29 23:35:00|14851|14850|14850.2|14849.2|14852.1|14851.1|14849.5|14848.5|61
1753832400000|2025-07-29 23:40:00|14850.3|14849.3|14850.5|14849.5|14850.8|14849.8|14849.2|14848.2|63
1753832700000|2025-07-29 23:45:00|14850.7|14849.7|14850|14849|14851.2|14850.2|14848.6|14847.6|97
1753833000000|2025-07-29 23:50:00|14850.1|14849.1|14846|14845|14850.1|14849.1|14845.7|14844.7|120
1753833300000|2025-07-29 23:55:00|14845.9|14844.9|14842.5|14841.5|14847.9|14846.9|14842.1|14841.1|151
1753833600000|2025-07-30 00:00:00|14842.7|14841.7|14843.6|14842.9|14845.2|14844.5|14836.6|14835.6|416
1753833900000|2025-07-30 00:05:00|14843.5|14842.8|14842.7|14842|14844.3|14843.6|14839.7|14838.7|230
1753834200000|2025-07-30 00:10:00|14842.6|14841.9|14841.8|14840.8|14843.9|14842.9|14839.2|14838.5|206
1753834500000|2025-07-30 00:15:00|14841.9|14840.9|14837.1|14836.1|14843.7|14843|14834.7|14834|280
1753834800000|2025-07-30 00:20:00|14836.8|14836.2|14837.1|14836.1|14840.9|14839.9|14835.8|14834.8|233
1753835100000|2025-07-30 00:25:00|14837|14836|14834.4|14833.4|14837.1|14836.2|14832.4|14831.7|333
1753835400000|2025-07-30 00:30:00|14834.2|14833.2|14826.6|14825.9|14834.6|14833.9|14824.4|14823.7|352
1753835700000|2025-07-30 00:35:00|14826.5|14825.8|14827.7|14826.7|14830|14829.2|14825.4|14824.4|270
1753836000000|2025-07-30 00:40:00|14827.6|14826.6|14824.4|14823.7|14829.8|14828|14822.2|14821.2|269
1753836300000|2025-07-30 00:45:00|14824.7|14824|14824.8|14823.8|14826.3|14825|14820.4|14819.4|229
1753836600000|2025-07-30 00:50:00|14824.7|14823.7|14820.5|14819.8|14831.5|14830|14818.9|14818.2|516
1753836900000|2025-07-30 00:55:00|14820.2|14819.5|14807.1|14805.5|14820.5|14819.6|14804.5|14803.7|733
1753837200000|2025-07-30 01:00:00|14806.7|14805.7|14804.4|14803.7|14810.5|14809.5|14803|14801.3|475
1753837500000|2025-07-30 01:05:00|14804.5|14803.8|14805.1|14803.2|14806.3|14804.4|14800.6|14799.9|324
1753837800000|2025-07-30 01:10:00|14805.2|14803.3|14801.2|14800.2|14806.2|14804.3|14796|14795.3|439
1753838100000|2025-07-30 01:15:00|14801|14800|14804.8|14803.8|14805|14804|14794.2|14793.5|418
1753838400000|2025-07-30 01:20:00|14804.7|14803.7|14814.3|14813.3|14817|14816|14804.1|14802.8|370
1753838700000|2025-07-30 01:25:00|14814.6|14812.9|14812|14811|14816|14814.6|14810.8|14809.6|296
1753839000000|2025-07-30 01:30:00|14811.7|14810.7|14813.7|14813|14813.8|14813.1|14806.8|14806.1|384
1753839300000|2025-07-30 01:35:00|14813.8|14812.8|14807.7|14806.7|14814.1|14813.1|14805|14804.1|311
1753839600000|2025-07-30 01:40:00|14807.8|14806.8|14810.1|14809.4|14811.6|14810.6|14805.9|14805.2|189
1753839900000|2025-07-30 01:45:00|14810.3|14809.6|14812.1|14811.1|14814.8|14814.1|14810.2|14809.3|269
1753840200000|2025-07-30 01:50:00|14812|14811|14810.3|14809.6|14815.1|14814.4|14809.3|14808.6|224
1753840500000|2025-07-30 01:55:00|14810.2|14809.5|14814.5|14813.8|14814.6|14813.9|14806.9|14806.2|227
1753840800000|2025-07-30 02:00:00|14814.4|14813.7|14810.7|14809.7|14816.1|14815.1|14810.1|14809.1|242
1753841100000|2025-07-30 02:05:00|14810.8|14809.8|14807.1|14806.4|14811.3|14810.3|14804.9|14804.2|278
1753841400000|2025-07-30 02:10:00|14807|14806.1|14806.2|14805.2|14808.4|14807.7|14803.5|14802.8|185
1753841700000|2025-07-30 02:15:00|14806.1|14805.1|14804.9|14804.2|14806.5|14805.8|14803.4|14802.7|171
1753842000000|2025-07-30 02:20:00|14805|14804.3|14805.1|14804.4|14809.7|14808.7|14804.6|14803.6|201
1753842300000|2025-07-30 02:25:00|14805.4|14804.7|14807.7|14807|14809.1|14808.3|14805|14804.3|148
1753842600000|2025-07-30 02:30:00|14807.8|14807.1|14811.3|14810.6|14813.5|14812.5|14807.7|14807|211
1753842900000|2025-07-30 02:35:00|14811.1|14810.4|14812.3|14811.6|14812.7|14812|14809|14808.3|130
1753843200000|2025-07-30 02:40:00|14812.6|14811.9|14811.8|14811.1|14813.8|14813.1|14809.8|14809.1|124
1753843500000|2025-07-30 02:45:00|14811.7|14811|14805.8|14805.1|14811.8|14811.1|14805.3|14804.6|177
1753843800000|2025-07-30 02:50:00|14805.7|14805|14807.6|14806.6|14809|14808.3|14805.6|14804.9|102
1753844100000|2025-07-30 02:55:00|14807.5|14806.8|14804.8|14804.1|14809.8|14809.1|14804.8|14804.1|132
1753844400000|2025-07-30 03:00:00|14804.7|14804|14796|14795.3|14804.7|14804|14794.5|14793.6|397
1753844700000|2025-07-30 03:05:00|14796.1|14795.1|14794.9|14794.2|14800.8|14800.1|14794.5|14793.5|236
1753845000000|2025-07-30 03:10:00|14795.2|14794.5|14792.9|14792.2|14795.2|14794.5|14786.4|14785.7|370
1753845300000|2025-07-30 03:15:00|14793|14791.9|14787.7|14786.7|14793.1|14792.1|14787|14786.2|238
1753845600000|2025-07-30 03:20:00|14787.8|14786.8|14787.8|14786.1|14789.8|14788.6|14785.1|14784.2|240
1753845900000|2025-07-30 03:25:00|14787.9|14786.2|14789.7|14788.7|14790.4|14789.7|14786.5|14785.8|213
1753846200000|2025-07-30 03:30:00|14791.1|14790.1|14792.1|14791.4|14792.8|14792.1|14790.4|14789.4|212
1753846500000|2025-07-30 03:35:00|14792.3|14791.6|14798|14797.3|14801|14799.8|14791.6|14790.9|293
1753846800000|2025-07-30 03:40:00|14798.9|14798.2|14800.6|14799.9|14802.8|14801.8|14798.9|14798.2|189
1753847100000|2025-07-30 03:45:00|14800.9|14800.2|14797.7|14797|14801.4|14800.4|14796.7|14796|133
1753847400000|2025-07-30 03:50:00|14797.6|14796.9|14799.2|14798.5|14802.6|14801.6|14796.6|14795.9|176
1753847700000|2025-07-30 03:55:00|14799.3|14798.6|14798|14797|14799.8|14799|14796.8|14795.8|151
1753848000000|2025-07-30 04:00:00|14797.9|14796.9|14809.3|14808.3|14810.7|14809.1|14797.3|14796.3|290
1753848300000|2025-07-30 04:05:00|14809.4|14808.4|14814.4|14813.4|14814.9|14813.6|14807.6|14805.9|243
1753848600000|2025-07-30 04:10:00|14814.1|14813.1|14813.6|14812.9|14815|14814|14811.6|14810.3|218
1753848900000|2025-07-30 04:15:00|14813.7|14812.6|14813|14812.3|14815.1|14814.4|14811.4|14810.7|130
1753849200000|2025-07-30 04:20:00|14813.1|14812.4|14812.6|14811.9|14814.9|14814.1|14812|14811.3|108
1753849500000|2025-07-30 04:25:00|14812.7|14812|14811.5|14810.8|14813.5|14812.8|14808.4|14807.7|159
1753849800000|2025-07-30 04:30:00|14811.6|14810.9|14810.7|14810|14812.9|14812.2|14809.2|14808.2|108
1753850100000|2025-07-30 04:35:00|14810.6|14809.9|14806.8|14806.1|14811.2|14810.4|14806.8|14806.1|131
1753850400000|2025-07-30 04:40:00|14806.9|14806.2|14808.3|14807.6|14808.6|14807.9|14805.9|14805.2|115
1753850700000|2025-07-30 04:45:00|14809.3|14808.3|14810.8|14810.1|14810.9|14810.2|14808.9|14807.9|113
1753851000000|2025-07-30 04:50:00|14810.7|14810|14815.3|14814.3|14815.6|14814.7|14810.5|14809.8|166
1753851300000|2025-07-30 04:55:00|14815.4|14814.4|14816.7|14815.7|14818.2|14817.2|14813.2|14812|195
1753851600000|2025-07-30 05:00:00|14816.8|14815.8|14813.6|14812.6|14818.1|14817.1|14812.7|14811.9|206
1753851900000|2025-07-30 05:05:00|14813.4|14812.7|14804.6|14803.9|14813.4|14812.7|14804.6|14803.9|174
1753852200000|2025-07-30 05:10:00|14804.8|14804.1|14805.9|14805.2|14808.9|14807.9|14803|14802.3|205
1753852500000|2025-07-30 05:15:00|14805.8|14805.1|14802.4|14801.4|14808.4|14807.4|14802.4|14801.4|163
1753852800000|2025-07-30 05:20:00|14801.7|14800.7|14792.4|14791.4|14801.7|14801|14791|14789.4|379
1753853100000|2025-07-30 05:25:00|14792.3|14791.3|14793.3|14792.6|14793.9|14793.2|14791.2|14790.4|253
1753853400000|2025-07-30 05:30:00|14793.4|14792.7|14788|14787.3|14794.7|14793.7|14786.5|14785.8|241
1753853700000|2025-07-30 05:35:00|14788.3|14787.2|14793.3|14792.6|14794.5|14793.8|14785.7|14785|284
1753854000000|2025-07-30 05:40:00|14793.2|14792.5|14789.5|14788.8|14795.2|14794.4|14788.4|14787.6|234
1753854300000|2025-07-30 05:45:00|14790.9|14790.2|14793.4|14792.7|14795.2|14794.5|14790.7|14790|211
1753854600000|2025-07-30 05:50:00|14793.3|14792.6|14796|14795.3|14798.4|14797.4|14793.1|14792.4|324
1753854900000|2025-07-30 05:55:00|14796.1|14795.4|14802.9|14802.2|14805.3|14802.3|14795.3|14794.6|322
1753855200000|2025-07-30 06:00:00|14803.2|14802.5|14812.3|14811.6|14813.6|14812.9|14802.8|14802.1|562
1753855500000|2025-07-30 06:05:00|14812.1|14811.4|14807.1|14806.1|14813.5|14812.6|14806.1|14805.4|319
1753855800000|2025-07-30 06:10:00|14806.9|14805.9|14808.3|14807.6|14812.5|14811.8|14804.7|14803.9|342
1753856100000|2025-07-30 06:15:00|14808|14807.3|14807.2|14806.5|14811.1|14810.4|14803.5|14802.5|312
1753856400000|2025-07-30 06:20:00|14807|14806.3|14798.9|14798.2|14810.1|14809.2|14798.8|14798.1|336
1753856700000|2025-07-30 06:25:00|14799|14798|14800.4|14798.7|14800.5|14799.4|14794.4|14793.7|311
1753857000000|2025-07-30 06:30:00|14800.5|14798.8|14796|14795.3|14804.2|14802.6|14795.3|14794.6|337
1753857300000|2025-07-30 06:35:00|14796.1|14795.4|14790.9|14790.2|14797.1|14796.4|14790.2|14789.5|243
1753857600000|2025-07-30 06:40:00|14790.7|14790|14795.4|14794.7|14797.1|14796.1|14789.5|14788.8|266
1753857900000|2025-07-30 06:45:00|14795.8|14794.8|14799.2|14798.5|14799.5|14798.8|14794.7|14794|213
1753858200000|2025-07-30 06:50:00|14799.3|14798.6|14790.5|14789.5|14800.6|14799.9|14789.7|14788.7|312
1753858500000|2025-07-30 06:55:00|14790.6|14789.6|14790.8|14789.8|14792.8|14790.9|14786.6|14785.6|323
1753858800000|2025-07-30 07:00:00|14791.4|14790.4|14795.3|14794.6|14797.5|14796.8|14784.4|14783.4|553
1753859100000|2025-07-30 07:05:00|14795.2|14794.5|14785.7|14785|14797.4|14795.7|14780.7|14779.3|550
1753859400000|2025-07-30 07:10:00|14785|14784.3|14791.9|14791.2|14792.1|14791.4|14783.2|14782.5|370
1753859700000|2025-07-30 07:15:00|14792|14791.3|14795.6|14794.9|14796.4|14795.7|14788.5|14787.8|335
1753860000000|2025-07-30 07:20:00|14795.3|14794.6|14802.8|14802.1|14804.6|14803.9|14794.6|14793.9|376
1753860300000|2025-07-30 07:25:00|14802.9|14802.2|14799.4|14798.7|14807.1|14806.4|14799.2|14798.5|340
1753860600000|2025-07-30 07:30:00|14799.3|14798.6|14796.8|14796.1|14800.8|14800.1|14795.2|14794.5|295
1753860900000|2025-07-30 07:35:00|14797.6|14796.9|14805.3|14804.6|14808.8|14808.1|14795.1|14794.4|333
1753861200000|2025-07-30 07:40:00|14804.8|14804.1|14803.8|14803.1|14808.5|14807.8|14803|14802.3|278
1753861500000|2025-07-30 07:45:00|14803.9|14803.2|14807.4|14806.7|14807.4|14806.7|14800.6|14799.6|253
1753861800000|2025-07-30 07:50:00|14806.7|14806|14805.5|14804.8|14808.1|14807.2|14801.9|14801.2|246
1753862100000|2025-07-30 07:55:00|14805.7|14805|14808.7|14808|14808.8|14808.1|14804.5|14803.1|234
1753862400000|2025-07-30 08:00:00|14809|14808.3|14806.1|14805.1|14810.8|14810.1|14803.4|14802.3|346
1753862700000|2025-07-30 08:05:00|14806.2|14805.2|14806.1|14805.4|14808.2|14807.5|14802.9|14801.9|238
1753863000000|2025-07-30 08:10:00|14805.7|14805|14810|14809|14811.8|14811.1|14804.3|14803.6|297
1753863300000|2025-07-30 08:15:00|14809.9|14808.9|14809|14808|14812.5|14811.5|14807.2|14806.5|271
1753863600000|2025-07-30 08:20:00|14807.5|14806.5|14803.5|14802.8|14811.4|14810.7|14803.2|14802.5|368
1753863900000|2025-07-30 08:25:00|14803.1|14802.4|14802|14800.4|14805.6|14804.9|14797.9|14797.2|342
1753864200000|2025-07-30 08:30:00|14801.2|14800.3|14800.6|14799.9|14804.1|14803.1|14795.8|14794.9|386
1753864500000|2025-07-30 08:35:00|14800.5|14799.8|14799.6|14798.6|14803.3|14802.3|14797.9|14797.1|285
1753864800000|2025-07-30 08:40:00|14799.7|14798.7|14799|14798.3|14800.2|14799.5|14795.6|14794.9|215
1753865100000|2025-07-30 08:45:00|14799.2|14798.5|14796.2|14795.5|14799.8|14798.9|14794.8|14794.1|227
1753865400000|2025-07-30 08:50:00|14796.1|14795.4|14797.9|14797.2|14800.6|14799.9|14792.7|14791.7|245
1753865700000|2025-07-30 08:55:00|14798.2|14797.8|14796.9|14795.9|14798.8|14797.8|14793.7|14793|180
1753866000000|2025-07-30 09:00:00|14796.8|14795.8|14799.9|14799.2|14801.1|14800.2|14796.1|14795.1|271
1753866300000|2025-07-30 09:05:00|14800.6|14799.6|14788.9|14787.9|14800.9|14799.9|14786.3|14785.6|319
1753866600000|2025-07-30 09:10:00|14788.6|14787.6|14789.6|14788.9|14793.3|14792.6|14788.3|14787.6|325
1753866900000|2025-07-30 09:15:00|14789.7|14789|14797.4|14796.7|14799.7|14799|14789.5|14788.8|295
1753867200000|2025-07-30 09:20:00|14797.2|14796.5|14796.5|14795.8|14800.8|14799.9|14795.6|14794.9|278
1753867500000|2025-07-30 09:25:00|14797.1|14796.4|14800.4|14799.7|14800.6|14799.9|14797|14796.3|246
1753867800000|2025-07-30 09:30:00|14800.3|14799.6|14806.4|14805.7|14806.8|14806.1|14800|14799.3|309
1753868100000|2025-07-30 09:35:00|14806.5|14805.8|14802.1|14801.4|14807.2|14806.5|14801.6|14800.7|227
1753868400000|2025-07-30 09:40:00|14802|14801.3|14802.2|14801.5|14803|14802.3|14800.2|14799.2|203
1753868700000|2025-07-30 09:45:00|14802.1|14801.4|14800.1|14799.4|14802.8|14802.1|14797.4|14796.6|250
1753869000000|2025-07-30 09:50:00|14800|14799.3|14803|14802.3|14805.1|14804.4|14799.8|14798.9|227
1753869300000|2025-07-30 09:55:00|14803.3|14801.8|14804.5|14803.8|14804.5|14803.8|14798.5|14797.5|320
1753869600000|2025-07-30 10:00:00|14804.8|14804.1|14801.7|14801|14806.3|14805.6|14798.8|14798.1|320
1753869900000|2025-07-30 10:05:00|14801.4|14800.7|14807.5|14806.8|14808.1|14807.2|14800.8|14800|258
1753870200000|2025-07-30 10:10:00|14807.7|14807|14809.5|14808.8|14812.5|14811.2|14807.5|14806.5|242
1753870500000|2025-07-30 10:15:00|14809.3|14808.5|14816.2|14815.2|14816.6|14815.8|14809.3|14808.3|295
1753870800000|2025-07-30 10:20:00|14816|14815.3|14818.9|14817.9|14819.1|14818.3|14814.1|14813.1|342
1753871100000|2025-07-30 10:25:00|14818.7|14817.7|14822.3|14821.6|14823.8|14823|14818.4|14817.7|322
1753871400000|2025-07-30 10:30:00|14822.5|14821.8|14820.5|14819.5|14824.5|14823.5|14820.2|14819.2|282
1753871700000|2025-07-30 10:35:00|14820.4|14819.7|14825.2|14824.2|14830.1|14829.3|14820.4|14819.7|393
1753872000000|2025-07-30 10:40:00|14825.3|14824.3|14820.5|14819.8|14825.7|14824.7|14820.5|14819.7|281
1753872300000|2025-07-30 10:45:00|14820.3|14819.6|14821.9|14821.2|14823.1|14822.4|14818.2|14817.5|248
1753872600000|2025-07-30 10:50:00|14822.1|14821.4|14821.6|14820.9|14823.9|14823.2|14820.2|14819.5|157
1753872900000|2025-07-30 10:55:00|14821.8|14821.1|14818|14816.4|14822.8|14822.1|14815|14814.2|268
1753873200000|2025-07-30 11:00:00|14817.8|14816.8|14813.5|14812.8|14818.2|14817.2|14811.9|14810.9|320
1753873500000|2025-07-30 11:05:00|14813.2|14812.5|14814.5|14813.5|14816.3|14815.3|14812.8|14812.1|200
1753873800000|2025-07-30 11:10:00|14814.6|14813.6|14818.6|14817.9|14819.2|14818.3|14814|14813.3|209
1753874100000|2025-07-30 11:15:00|14818.7|14818|14816.2|14815.5|14820.9|14820|14814.6|14813.6|210
1753874400000|2025-07-30 11:20:00|14815.7|14815|14820.6|14819.6|14824|14823.3|14815.6|14814.9|311
1753874700000|2025-07-30 11:25:00|14820.3|14819.2|14822.5|14821.8|14824.6|14823.9|14819.4|14818.4|235
1753875000000|2025-07-30 11:30:00|14822.2|14821.5|14828.7|14828|14828.7|14828|14822.1|14821.1|309
1753875300000|2025-07-30 11:35:00|14828.6|14827.9|14828.7|14828|14833|14832.3|14828.3|14827.6|307
1753875600000|2025-07-30 11:40:00|14828.6|14827.9|14831.1|14830.4|14832.1|14831.4|14828.5|14827.8|215
1753875900000|2025-07-30 11:45:00|14831.3|14830.6|14833.3|14832.6|14833.7|14832.8|14830.3|14829.3|263
1753876200000|2025-07-30 11:50:00|14833.7|14833|14832.6|14831.9|14835.7|14835|14831.7|14831|275
1753876500000|2025-07-30 11:55:00|14832.8|14832.1|14831.4|14830.7|14836|14835.3|14830.6|14829.7|342
1753876800000|2025-07-30 12:00:00|14831.3|14830.6|14832.4|14831.4|14832.4|14831.6|14826.9|14825.9|350
1753877100000|2025-07-30 12:05:00|14832.3|14831.3|14831.8|14831.1|14832.8|14832.1|14828.1|14827.4|277
1753877400000|2025-07-30 12:10:00|14831.7|14831|14834.6|14828.6|14835.9|14833.9|14829.4|14827.5|359
1753877700000|2025-07-30 12:15:00|14834.3|14828.3|14845.7|14844.7|14846.5|14845.5|14832.2|14826.2|650
1753878000000|2025-07-30 12:20:00|14845.5|14844.5|14840.4|14839.4|14846.1|14845.1|14836.6|14835.9|444
1753878300000|2025-07-30 12:25:00|14840.5|14839.8|14844|14838|14847.2|14844|14839.5|14838|358
1753878600000|2025-07-30 12:30:00|14843.7|14837.7|14863.2|14862.2|14865.3|14864.3|14837.3|14831.7|1155
1753878900000|2025-07-30 12:35:00|14863.7|14862.7|14868.7|14867.7|14875|14874|14861.8|14860.8|968
1753879200000|2025-07-30 12:40:00|14868.6|14867.6|14870.4|14869.7|14874.8|14873.8|14868.4|14867.4|794
1753879500000|2025-07-30 12:45:00|14870.3|14869.6|14871.6|14870.9|14871.6|14870.9|14865.4|14864.5|705
1753879800000|2025-07-30 12:50:00|14871.8|14871.1|14881.1|14880.1|14884.4|14883.4|14869.5|14868.8|958
1753880100000|2025-07-30 12:55:00|14881.4|14880.4|14885.5|14884.5|14889.4|14888.4|14880.8|14879.3|1007
1753880400000|2025-07-30 13:00:00|14885.6|14884.6|14885.7|14885|14890|14889.3|14883.2|14882.2|808
1753880700000|2025-07-30 13:05:00|14886|14885.3|14889.2|14888.5|14892.1|14891.4|14883.5|14882.8|575
1753881000000|2025-07-30 13:10:00|14889.3|14888.6|14896.5|14895.8|14898.1|14897.4|14889.3|14888.6|600
1753881300000|2025-07-30 13:15:00|14896.8|14896.1|14896|14895.3|14897.6|14896.9|14894.1|14893.4|431
1753881600000|2025-07-30 13:20:00|14895.9|14895.2|14900.3|14898.4|14900.4|14899.6|14895.6|14894.6|540
1753881900000|2025-07-30 13:25:00|14900.2|14898.5|14899.9|14899.2|14901.1|14900.1|14895.5|14894.8|418
1753882200000|2025-07-30 13:30:00|14899.8|14899.1|14896|14895.3|14905.4|14904.4|14894.8|14892.8|754
1753882500000|2025-07-30 13:35:00|14896.1|14895.4|14904.6|14903.9|14906.4|14904.9|14895.9|14895|647
1753882800000|2025-07-30 13:40:00|14904.9|14904.2|14908.6|14907.6|14910.2|14909|14904|14903|455
1753883100000|2025-07-30 13:45:00|14908.5|14907.5|14902.6|14901.6|14910.9|14909.6|14902.2|14901.2|504
1753883400000|2025-07-30 13:50:00|14903|14902|14906.8|14906.1|14909.4|14908.5|14900.4|14899.1|571
1753883700000|2025-07-30 13:55:00|14907|14906.3|14906.1|14905.4|14909.5|14908.4|14905.3|14904.3|510
1753884000000|2025-07-30 14:00:00|14906.2|14905.5|14905.3|14904.6|14906.6|14905.6|14900.2|14899.4|625
1753884300000|2025-07-30 14:05:00|14905.5|14904.8|14901.6|14900.9|14905.7|14905|14899.7|14898.7|491
1753884600000|2025-07-30 14:10:00|14901.8|14900.8|14898.4|14897.4|14902.9|14902.1|14896.4|14895.4|474
1753884900000|2025-07-30 14:15:00|14898.3|14897.3|14896.1|14895.1|14900.8|14900.1|14893.9|14893.2|426
1753885200000|2025-07-30 14:20:00|14896.2|14895.2|14896.8|14895.8|14897.5|14896.8|14894|14893|384
1753885500000|2025-07-30 14:25:00|14897|14896|14895.5|14894.8|14899.8|14898.9|14895.5|14894.8|293
1753885800000|2025-07-30 14:30:00|14895.7|14895|14890.8|14890.1|14896.4|14895.7|14888.9|14887.4|464
1753886100000|2025-07-30 14:35:00|14890.7|14890|14890.9|14890.2|14892.2|14891.2|14887.3|14886.6|339
1753886400000|2025-07-30 14:40:00|14890.8|14890.1|14892.8|14892.1|14893.3|14892.6|14889.9|14889.2|282
1753886700000|2025-07-30 14:45:00|14892.5|14891.8|14891.5|14890.5|14892.5|14891.8|14887.3|14886.6|268
1753887000000|2025-07-30 14:50:00|14891.4|14890.4|14893.4|14891.3|14894.4|14893.6|14891|14890|310
1753887300000|2025-07-30 14:55:00|14893.3|14891.1|14892.7|14892|14895.7|14894.7|14892|14891.1|279
1753887600000|2025-07-30 15:00:00|14892.8|14892.1|14898.7|14897.7|14899.1|14898.1|14892.2|14891.5|383
1753887900000|2025-07-30 15:05:00|14898.6|14897.6|14902.9|14902.2|14905|14904.3|14898.3|14897.5|355
1753888200000|2025-07-30 15:10:00|14902.5|14901.8|14888.3|14887.6|14902.5|14901.8|14884.9|14884.2|413
1753888500000|2025-07-30 15:15:00|14888.4|14887.4|14891|14890.3|14892.1|14891.4|14886.9|14885.9|316
1753888800000|2025-07-30 15:20:00|14891.3|14890.6|14895.5|14894.8|14897.4|14896.5|14891.3|14890.6|377
1753889100000|2025-07-30 15:25:00|14895.3|14894.6|14895|14894|14896.1|14895.4|14893.3|14892.6|210
1753889400000|2025-07-30 15:30:00|14894.9|14893.9|14903.1|14902.1|14904.3|14903.5|14894.3|14893.3|293
1753889700000|2025-07-30 15:35:00|14903|14902|14903.4|14902.7|14906.7|14906|14901.4|14900.7|283
1753890000000|2025-07-30 15:40:00|14903.8|14903.1|14904.4|14903.7|14907|14906.3|14901.7|14899.8|216
1753890300000|2025-07-30 15:45:00|14904.3|14903.6|14906.6|14905.6|14906.8|14905.8|14902|14900.8|171
1753890600000|2025-07-30 15:50:00|14906.8|14905.8|14909.7|14909|14911.3|14910.4|14905.6|14904.1|361
1753890900000|2025-07-30 15:55:00|14909.5|14908.8|14907.8|14907.1|14911.4|14910.7|14907.6|14906.9|179
1753891200000|2025-07-30 16:00:00|14907.4|14906.7|14907.3|14906.6|14909.2|14908.5|14906.5|14905.8|205
1753891500000|2025-07-30 16:05:00|14907.5|14906.8|14910.2|14909.5|14911.5|14910.8|14905|14904.3|244
1753891800000|2025-07-30 16:10:00|14910.1|14909.4|14905.1|14904.4|14913.9|14912.9|14905.1|14904.4|272
1753892100000|2025-07-30 16:15:00|14905|14904.3|14904.7|14904|14907.7|14907|14903.1|14902.4|212
1753892400000|2025-07-30 16:20:00|14904.4|14903.7|14902.9|14902.2|14904.8|14903.8|14901.2|14900.5|185
1753892700000|2025-07-30 16:25:00|14903|14902.3|14904.6|14903.6|14904.9|14903.9|14901.2|14900.5|214
1753893000000|2025-07-30 16:30:00|14904.5|14903.5|14902|14901.3|14906.3|14905.3|14901.7|14900.9|149
1753893300000|2025-07-30 16:35:00|14902.6|14901.9|14901.2|14900.5|14903.9|14903.2|14900.9|14900.2|135
1753893600000|2025-07-30 16:40:00|14901.1|14900.4|14901.2|14900.5|14904|14903|14900.5|14899.4|129
1753893900000|2025-07-30 16:45:00|14901.1|14900.4|14899.6|14898.9|14901.1|14900.4|14898.9|14898.2|155
1753894200000|2025-07-30 16:50:00|14899.7|14899|14897.8|14897.1|14901.3|14900.6|14897.4|14896.7|150
1753894500000|2025-07-30 16:55:00|14897.9|14897.2|14894.2|14893.5|14898.4|14897.7|14893.4|14892.7|183
1753894800000|2025-07-30 17:00:00|14894.1|14893.4|14889.1|14888.4|14894.1|14893.4|14889.1|14888.4|240
1753895100000|2025-07-30 17:05:00|14888.9|14888.2|14887.6|14886.9|14888.9|14888.2|14885.5|14884.8|160
1753895400000|2025-07-30 17:10:00|14888.1|14887.4|14887|14886|14889.6|14888.6|14886.1|14885.4|108
1753895700000|2025-07-30 17:15:00|14886.9|14885.9|14891.9|14890.9|14892|14891|14886.8|14885.9|137
1753896000000|2025-07-30 17:20:00|14892.2|14891.2|14891.6|14890.6|14893.7|14893|14887.9|14887.2|161
1753896300000|2025-07-30 17:25:00|14890.7|14889.7|14891.5|14890.8|14892.2|14891.4|14889.9|14889.2|129
1753896600000|2025-07-30 17:30:00|14891.4|14890.7|14892.9|14892.2|14893.6|14892.9|14889.7|14889|128
1753896900000|2025-07-30 17:35:00|14893|14892.3|14891.2|14890.5|14893|14892.3|14888.6|14887.9|123
1753897200000|2025-07-30 17:40:00|14891.4|14890.7|14892.2|14891.5|14893.4|14892.7|14888.4|14887.7|138
1753897500000|2025-07-30 17:45:00|14892|14891.3|14890.3|14889.6|14892|14891.3|14888.8|14888.1|131
1753897800000|2025-07-30 17:50:00|14890.2|14889.5|14886.8|14885.2|14890.3|14889.5|14884.2|14883.5|223
1753898100000|2025-07-30 17:55:00|14886.7|14885.1|14881.8|14875.8|14890.3|14889.3|14881.7|14875.7|249
1753898400000|2025-07-30 18:00:00|14881.1|14875.1|14876.3|14875.3|14888.3|14886.6|14870.2|14868.3|866
1753898700000|2025-07-30 18:05:00|14876.4|14875.4|14869.2|14868.2|14884.1|14883.1|14866.7|14865|949
1753899000000|2025-07-30 18:10:00|14869.1|14868.1|14874.9|14873.9|14876.9|14875.9|14859|14857.5|813
1753899300000|2025-07-30 18:15:00|14875|14874|14879.5|14878.5|14883.7|14882.7|14875|14874|517
1753899600000|2025-07-30 18:20:00|14879.7|14878.7|14884.3|14883.3|14884.8|14883.4|14876.9|14875.9|390
1753899900000|2025-07-30 18:25:00|14884.2|14883.2|14873.2|14872.2|14888.1|14887.1|14873|14871.9|514
1753900200000|2025-07-30 18:30:00|14873|14872|14868.7|14867.7|14887.8|14886.8|14862.8|14859.6|819
1753900500000|2025-07-30 18:35:00|14868.8|14867.8|14891.7|14890.7|14893.6|14891.5|14852.6|14851.6|1614
1753900800000|2025-07-30 18:40:00|14892.2|14890.3|14908.7|14907.7|14912.4|14908.9|14886|14884.1|1223
1753901100000|2025-07-30 18:45:00|14908.8|14907.8|14926|14925|14926.7|14925.7|14904.7|14903.1|1142
1753901400000|2025-07-30 18:50:00|14925.7|14924.7|14924.2|14923.2|14931.7|14930.3|14922|14921|1115
1753901700000|2025-07-30 18:55:00|14924.3|14923.3|14935.3|14934.3|14935.7|14934.7|14920.5|14919.5|878
1753902000000|2025-07-30 19:00:00|14935|14934|14936.2|14935.2|14939.2|14938.2|14929.8|14928.8|738
1753902300000|2025-07-30 19:05:00|14935.9|14934.9|14931.9|14930.9|14938.8|14937.8|14928.3|14927.3|723
1753902600000|2025-07-30 19:10:00|14931.7|14930.7|14927.8|14926.8|14931.8|14930.8|14923|14922|607
1753902900000|2025-07-30 19:15:00|14927.7|14926.7|14931.3|14930.6|14933.3|14932.3|14923.2|14922.2|494
1753903200000|2025-07-30 19:20:00|14931.9|14931.2|14937.1|14936.4|14938.6|14937.9|14931.9|14931.2|479
1753903500000|2025-07-30 19:25:00|14937|14936.3|14942.9|14941.9|14944.5|14943.8|14935.7|14935|404
1753903800000|2025-07-30 19:30:00|14942.8|14941.8|14938|14935.6|14943.2|14942.5|14937.9|14935.5|323
1753904100000|2025-07-30 19:35:00|14937.8|14935.5|14936.6|14935.9|14942.5|14941.7|14936.4|14934.1|351
1753904400000|2025-07-30 19:40:00|14936.7|14936|14935.9|14934.9|14937.3|14936.1|14929|14928.3|358
1753904700000|2025-07-30 19:45:00|14935.8|14934.8|14940.6|14939.9|14942.2|14941.5|14935|14934|275
1753905000000|2025-07-30 19:50:00|14941|14940.3|14941.6|14940.9|14941.9|14941.2|14938.6|14937.9|286
1753905300000|2025-07-30 19:55:00|14941.5|14940.8|14941.8|14941.1|14944.4|14943.7|14940.6|14939.8|312
1753905600000|2025-07-30 20:00:00|14941.5|14940.8|14943|14942|14943|14942|14938.3|14937.6|267
1753905900000|2025-07-30 20:05:00|14943.1|14942.4|14939|14938|14943.6|14942.9|14936.9|14936.2|195
1753906200000|2025-07-30 20:10:00|14939.1|14938.1|14942.8|14942.1|14944.4|14943.5|14938.3|14937.6|196
1753906500000|2025-07-30 20:15:00|14943|14942.3|14944.7|14943.7|14945.3|14944.3|14942.4|14941.6|142
1753906800000|2025-07-30 20:20:00|14944.6|14943.6|14947.5|14946.8|14949.7|14949|14943.6|14942.6|185
1753907100000|2025-07-30 20:25:00|14947.7|14947|14948.7|14948|14949.4|14948.7|14947.3|14946.6|169
1753907400000|2025-07-30 20:30:00|14948.6|14947.9|14948.5|14947.8|14948.7|14948|14947.3|14946.6|84
1753907700000|2025-07-30 20:35:00|14948.4|14947.7|14948.7|14948|14948.9|14948.2|14948.1|14947.4|39
1753908000000|2025-07-30 20:40:00|14948.5|14947.5|14949|14948.3|14949.7|14948.5|14947.4|14946.4|48
1753908300000|2025-07-30 20:45:00|14949.1|14948.4|14950.5|14949.5|14951.6|14950.4|14949.1|14948.2|129
1753908600000|2025-07-30 20:50:00|14951|14950|14951.5|14950.5|14953.3|14952.3|14950|14949|131
1753908900000|2025-07-30 20:55:00|14952|14950|14952.9|14945.9|14955.4|14951.5|14951.8|14945.9|270
1753909200000|2025-07-30 21:00:00|14952.8|14945.8|14950.9|14944.7|14952.8|14945.8|14950.9|14944.4|12
1753909500000|2025-07-30 21:05:00|14951.4|14944.6|14949.2|14943.5|14951.4|14944.7|14949.2|14943|17
1753909800000|2025-07-30 21:10:00|14949.1|14943.6|14948.9|14943.8|14949.1|14943.8|14948.9|14943.6|3
1753910400000|2025-07-30 21:20:00|14949.4|14943.2|14949.9|14943.3|14949.9|14943.7|14949.3|14943.2|12
1753910700000|2025-07-30 21:25:00|14950|14943.2|14950.1|14943.1|14950.2|14943.2|14950|14943.1|11
1753911000000|2025-07-30 21:30:00|14950.2|14943.2|14950.1|14943.1|14950.2|14943.2|14950.1|14943.1|6
1753911300000|2025-07-30 21:35:00|14950.2|14943.2|14950|14943|14950.2|14943.2|14949.9|14942.9|10
1753911600000|2025-07-30 21:40:00|14949.7|14942.7|14950.9|14943.9|14951|14944|14948.7|14941.7|17
1753911900000|2025-07-30 21:45:00|14951|14944|14949.9|14942.9|14951|14944|14947.6|14940.6|20
1753912200000|2025-07-30 21:50:00|14949.8|14942.8|14949.8|14942.8|14950|14943|14949.8|14942.8|19
1753912500000|2025-07-30 21:55:00|14949.9|14942.9|14950|14943|14950.8|14943.8|14949.7|14942.7|35
1753912800000|2025-07-30 22:00:00|14949.8|14942.8|14943|14938.9|14950.1|14943.8|14942.2|14938.2|118
1753913100000|2025-07-30 22:05:00|14942.5|14939.4|14942.3|14939.8|14943.9|14941.8|14939.9|14938.9|91
1753913400000|2025-07-30 22:10:00|14942.8|14939.7|14939|14938|14942.8|14940|14939|14937.3|69
1753913700000|2025-07-30 22:15:00|14939.6|14937.4|14940|14939|14940|14939|14935.6|14933.9|97
1753914000000|2025-07-30 22:20:00|14940.3|14939.3|14943.5|14942.5|14944.2|14943.2|14940.3|14939.3|131
1753914300000|2025-07-30 22:25:00|14943.3|14942.3|14940.3|14939.3|14943.5|14942.5|14939.6|14938.1|69
1753914600000|2025-07-30 22:30:00|14940.1|14939.1|14939.8|14938.8|14942.2|14941.2|14938.2|14937.2|110
1753914900000|2025-07-30 22:35:00|14939.9|14938.9|14936.2|14935.2|14940.6|14939.3|14936.2|14935|126
1753915200000|2025-07-30 22:40:00|14936.1|14935.1|14938.6|14937.6|14940.7|14939.7|14936.1|14935.1|107
1753915500000|2025-07-30 22:45:00|14938.7|14937.7|14936.6|14935|14939.2|14938.2|14935.9|14934.2|111
1753915800000|2025-07-30 22:50:00|14936.3|14935.3|14931.6|14929.6|14936.5|14935.3|14931.6|14929.6|145
1753916100000|2025-07-30 22:55:00|14931.5|14929.5|14931.9|14930.9|14932.2|14931|14930.1|14929.1|103
1753916400000|2025-07-30 23:00:00|14932|14931|14932.4|14931.4|14934.6|14933.6|14930.6|14929|167
1753916700000|2025-07-30 23:05:00|14932.3|14931.3|14933|14932|14934.4|14933.4|14931.5|14930.5|100
1753917000000|2025-07-30 23:10:00|14933.3|14932.3|14938|14937|14939.8|14938.8|14933.3|14932.2|113
1753917300000|2025-07-30 23:15:00|14938.1|14937.1|14939.9|14938.9|14940.1|14939.1|14935.2|14934.2|125
1753917600000|2025-07-30 23:20:00|14940|14939|14936|14935|14940|14939|14934.2|14933.2|110
1753917900000|2025-07-30 23:25:00|14936.2|14935.2|14939.5|14938.5|14940|14938.6|14935.8|14934.8|113
1753918200000|2025-07-30 23:30:00|14939.4|14938.4|14934.3|14933.3|14939.7|14938.7|14930.9|14929.9|162
1753918500000|2025-07-30 23:35:00|14934|14933|14932.8|14931.8|14935.9|14934.9|14931.5|14930.5|149
1753918800000|2025-07-30 23:40:00|14932.7|14931.7|14934.1|14933.1|14934.9|14933.9|14932|14931|128
1753919100000|2025-07-30 23:45:00|14934|14933|14928|14927|14935.7|14934.7|14926.7|14925.7|184
1753919400000|2025-07-30 23:50:00|14928.3|14927.3|14927.2|14926.2|14929.6|14928.6|14923.8|14922.8|200
1753919700000|2025-07-30 23:55:00|14927.6|14925.6|14922.8|14922.1|14927.8|14925.9|14921.7|14920.7|259
1753920000000|2025-07-31 00:00:00|14922.6|14921.9|14924.8|14923.8|14925.2|14924.2|14918.3|14917.3|507
1753920300000|2025-07-31 00:05:00|14925.1|14924.1|14923.5|14922.5|14926.8|14925.8|14920.4|14919.4|305
1753920600000|2025-07-31 00:10:00|14923|14922|14926.2|14925.2|14931.2|14930.2|14921.9|14920.9|284
1753920900000|2025-07-31 00:15:00|14926.7|14925.7|14923.8|14922.8|14928.5|14927.5|14921.9|14920.9|253
1753921200000|2025-07-31 00:20:00|14924|14923|14926.1|14925.1|14927.6|14926.6|14923|14922|229
1753921500000|2025-07-31 00:25:00|14925.9|14924.9|14932|14931|14936.3|14935.3|14925.4|14924.4|280
1753921800000|2025-07-31 00:30:00|14931.8|14930.8|14933.3|14932.3|14934.4|14933.4|14928.6|14927.6|273
1753922100000|2025-07-31 00:35:00|14933.1|14932.1|14937.6|14936.6|14939.2|14938.2|14932.4|14931.4|239
1753922400000|2025-07-31 00:40:00|14937.4|14936.4|14937.7|14936.7|14937.8|14936.8|14932.6|14931.6|271
1753922700000|2025-07-31 00:45:00|14937.9|14936.9|14931.9|14930.9|14938.3|14937.3|14929.5|14928.5|207
1753923000000|2025-07-31 00:50:00|14931.4|14930.4|14931.7|14930.7|14939.6|14938.6|14928.7|14927.7|522
1753923300000|2025-07-31 00:55:00|14931.1|14930.1|14931.1|14930.1|14932.2|14931.2|14924.8|14923.9|372
1753923600000|2025-07-31 01:00:00|14931.2|14930.2|14928.6|14927.6|14931.6|14930.6|14926.1|14925.1|304
1753923900000|2025-07-31 01:05:00|14928.7|14927.7|14928.1|14927.1|14934.8|14933.8|14925.9|14924.9|284
1753924200000|2025-07-31 01:10:00|14927.9|14926.9|14923|14922|14928.9|14927.9|14921.5|14920.5|292
1753924500000|2025-07-31 01:15:00|14923.1|14922.1|14922.2|14921.2|14924.2|14923.2|14918.2|14917.2|382
1753924800000|2025-07-31 01:20:00|14922.4|14921.4|14921|14920|14927.2|14926|14919.4|14918.4|284
1753925100000|2025-07-31 01:25:00|14920.9|14919.9|14928.1|14926.6|14928.8|14927.5|14918.7|14917.7|217
1753925400000|2025-07-31 01:30:00|14927.7|14926.7|14930.7|14929.7|14930.7|14929.7|14923.7|14922.7|272
1753925700000|2025-07-31 01:35:00|14930.6|14929.6|14922.5|14921.5|14930.7|14929.7|14922.3|14921.3|259
1753926000000|2025-07-31 01:40:00|14922.4|14921.4|14915.3|14914.3|14923.6|14922.6|14915|14913.6|274
1753926300000|2025-07-31 01:45:00|14916.2|14915.2|14918.3|14917.3|14921.9|14920.9|14915.5|14914.5|296
1753926600000|2025-07-31 01:50:00|14918.2|14917.2|14912.3|14911.3|14918.5|14917.5|14911.4|14910.4|286
1753926900000|2025-07-31 01:55:00|14912.6|14911.6|14898.6|14897.6|14912.7|14911.7|14897.4|14896.2|512
1753927200000|2025-07-31 02:00:00|14898.4|14897.4|14893.9|14891.8|14901.6|14899.3|14889.6|14888.6|444
1753927500000|2025-07-31 02:05:00|14893.3|14891.9|14891.2|14890.2|14897.1|14895.5|14891.1|14890.1|200
1753927800000|2025-07-31 02:10:00|14891.6|14890.6|14890.6|14889.6|14893.2|14892.2|14886.9|14885.1|294
1753928100000|2025-07-31 02:15:00|14890.3|14889.3|14891.6|14890.6|14894.5|14893.3|14889.1|14887.9|225
1753928400000|2025-07-31 02:20:00|14892|14890.3|14892.8|14891.8|14896|14895|14890|14889|170
1753928700000|2025-07-31 02:25:00|14892.4|14891.4|14890.3|14889.3|14896.2|14895.2|14887.7|14886.7|239
1753929000000|2025-07-31 02:30:00|14890.4|14889.4|14893.3|14892.3|14897.1|14895.5|14889.3|14888.3|242
1753929300000|2025-07-31 02:35:00|14893.2|14892.2|14890.1|14889.1|14895.6|14894.6|14889.8|14888.8|126
1753929600000|2025-07-31 02:40:00|14890.3|14889.3|14896.4|14895.4|14897.5|14896.5|14890.2|14889.2|149
1753929900000|2025-07-31 02:45:00|14896.9|14895.9|14890.2|14889.2|14897|14896|14889.9|14888.9|120
1753930200000|2025-07-31 02:50:00|14890|14889|14880.8|14879.8|14890.3|14889.3|14880.6|14879.6|192
1753930500000|2025-07-31 02:55:00|14880.9|14879.9|14884.6|14883.6|14900.4|14898.5|14866.1|14862.2|639
1753930800000|2025-07-31 03:00:00|14884.2|14883.2|14867.6|14866.6|14884.2|14883.2|14864.5|14862.6|480
1753931100000|2025-07-31 03:05:00|14867.7|14866.7|14873.3|14871.6|14875.3|14873.8|14859.7|14857.9|530
1753931400000|2025-07-31 03:10:00|14873.1|14871.5|14887|14886|14887.1|14886.1|14872.8|14871.4|375
1753931700000|2025-07-31 03:15:00|14887.4|14886.4|14886.5|14885.5|14892.7|14891.2|14884.3|14883.3|359
1753932000000|2025-07-31 03:20:00|14886.2|14885.2|14885.6|14884.6|14889.8|14888.3|14879.6|14878.6|246
1753932300000|2025-07-31 03:25:00|14885.4|14884.4|14886.2|14885.2|14892.7|14891.7|14884.2|14883.2|374
1753932600000|2025-07-31 03:30:00|14885.9|14884.8|14880.4|14879.7|14885.9|14884.8|14878.2|14877.2|390
1753932900000|2025-07-31 03:35:00|14880.3|14879.6|14876|14875.3|14881.3|14880.6|14873.6|14872.9|313
1753933200000|2025-07-31 03:40:00|14876.2|14875.5|14874.4|14872.8|14881.2|14880.2|14872.7|14872|329
1753933500000|2025-07-31 03:45:00|14874.1|14873.1|14875.9|14875.2|14878.7|14877.9|14871.9|14871.2|263
1753933800000|2025-07-31 03:50:00|14876.1|14875.4|14878|14877.3|14881.6|14880.4|14875.3|14874.3|262
1753934100000|2025-07-31 03:55:00|14878.2|14877.5|14875.7|14874.7|14878.3|14877.5|14871|14870.3|270
1753934400000|2025-07-31 04:00:00|14876.9|14875.9|14880.1|14878.5|14880.2|14879.2|14874.4|14873.4|199
1753934700000|2025-07-31 04:05:00|14879.7|14878.1|14882.4|14881.4|14883.3|14882.3|14879.2|14878.1|223
1753935000000|2025-07-31 04:10:00|14882.3|14881.3|14882.9|14882.2|14884.2|14883.5|14879.8|14878.9|202
1753935300000|2025-07-31 04:15:00|14882.8|14882.1|14885.7|14884.7|14886|14885.1|14881.5|14880.8|263
1753935600000|2025-07-31 04:20:00|14885.6|14884.6|14887.9|14886.9|14889|14887.7|14885.2|14884.2|262
1753935900000|2025-07-31 04:25:00|14887.8|14886.8|14886.5|14885.8|14891.5|14890.6|14885.3|14884.3|230
1753936200000|2025-07-31 04:30:00|14887.7|14887|14887.8|14886.8|14892|14891|14883.4|14882.6|365
1753936500000|2025-07-31 04:35:00|14887.7|14886.7|14890.7|14889.7|14892.5|14891.5|14883.8|14882.8|233
1753936800000|2025-07-31 04:40:00|14890.5|14889.5|14891.8|14890.8|14894.3|14893.3|14890.2|14889.2|208
1753937100000|2025-07-31 04:45:00|14891.7|14890.7|14893.7|14892.7|14896.7|14895.7|14891.3|14890.3|239
1753937400000|2025-07-31 04:50:00|14893.3|14892.3|14892.5|14891.5|14895.4|14894.4|14890.4|14888.9|218
1753937700000|2025-07-31 04:55:00|14892.6|14891.6|14889|14888|14893.1|14891.8|14887.1|14886.1|286
1753938000000|2025-07-31 05:00:00|14889.1|14888.1|14888|14887|14892|14891|14884.4|14883.2|298
1753938300000|2025-07-31 05:05:00|14887.7|14886.7|14885.7|14884.7|14889.5|14888.5|14884.4|14883.4|238
1753938600000|2025-07-31 05:10:00|14885.5|14884.5|14883.6|14882.6|14887.9|14886.9|14882.3|14881.3|230
1753938900000|2025-07-31 05:15:00|14882.5|14881.5|14890.4|14889.4|14891|14890|14878.6|14877.4|211
1753939200000|2025-07-31 05:20:00|14890.6|14889.6|14886.6|14885.6|14891.6|14890.3|14884.1|14883.1|254
1753939500000|2025-07-31 05:25:00|14886.4|14885.4|14889.7|14888.7|14890.8|14889.8|14886.1|14885.1|183
1753939800000|2025-07-31 05:30:00|14890.6|14889.6|14887.1|14886.1|14893.7|14892.3|14886.4|14885.2|278
1753940100000|2025-07-31 05:35:00|14887.2|14886.2|14883.8|14882.8|14890.6|14889.6|14882.5|14881.5|220
1753940400000|2025-07-31 05:40:00|14884.4|14883.4|14881.3|14880.3|14884.4|14883.4|14878.8|14877.8|200
1753940700000|2025-07-31 05:45:00|14881.1|14880.1|14881.7|14880.7|14885.4|14884.4|14879.5|14878.5|226
1753941000000|2025-07-31 05:50:00|14881.9|14880.9|14879.6|14878.6|14883|14882.2|14879.6|14878.6|212
1753941300000|2025-07-31 05:55:00|14879.5|14878.5|14879.6|14878.6|14882.4|14881.4|14874.8|14874.1|303
1753941600000|2025-07-31 06:00:00|14880.1|14879.1|14876.7|14875.7|14881.3|14880.5|14876|14875|376
1753941900000|2025-07-31 06:05:00|14877.6|14876.6|14875.3|14873.6|14879|14878|14874.6|14873.2|297
1753942200000|2025-07-31 06:10:00|14876.1|14874.4|14881.5|14880.5|14882.4|14880.8|14873.4|14871.9|326
1753942500000|2025-07-31 06:15:00|14881.6|14880.6|14881.5|14880.5|14883.5|14882.5|14877.2|14876.2|308
1753942800000|2025-07-31 06:20:00|14881.3|14880.3|14872.8|14871.8|14882.6|14881.6|14872.8|14871.8|310
1753943100000|2025-07-31 06:25:00|14872.9|14872.2|14876.8|14875.1|14877|14875.1|14870.6|14869.6|294
1753943400000|2025-07-31 06:30:00|14876.4|14874.8|14870.3|14869.3|14881.8|14880.8|14869.2|14868.1|419
1753943700000|2025-07-31 06:35:00|14871|14870|14893.1|14891.6|14897.2|14896.2|14869.8|14868.8|912
1753944000000|2025-07-31 06:40:00|14892.9|14891.3|14893.1|14892.1|14893.6|14892.6|14885|14884|554
1753944300000|2025-07-31 06:45:00|14892.7|14891.7|14896.1|14895.1|14910.7|14908.8|14892.7|14891.7|840
1753944600000|2025-07-31 06:50:00|14895.9|14894.9|14889.5|14888.5|14899.1|14898.1|14887.4|14886.4|617
1753944900000|2025-07-31 06:55:00|14889.4|14888.4|14888.1|14887.1|14889.4|14888.4|14876.2|14875.2|805
1753945200000|2025-07-31 07:00:00|14887.9|14886.9|14896.7|14895.7|14900.9|14899.9|14887.9|14886.9|774
1753945500000|2025-07-31 07:05:00|14897.1|14896.1|14891.9|14890.9|14904.1|14903.1|14890.2|14889.2|596
1753945800000|2025-07-31 07:10:00|14891.4|14890.4|14900.1|14899.1|14902.3|14901.3|14885.7|14884.7|538
1753946100000|2025-07-31 07:15:00|14900.2|14899.2|14916.2|14915.2|14917.2|14916.2|14899.2|14898.2|715
1753946400000|2025-07-31 07:20:00|14916.5|14915.5|14920.5|14919.8|14923.5|14921.9|14912.6|14911.6|730
1753946700000|2025-07-31 07:25:00|14920.6|14919.9|14928.7|14928|14929.7|14928.7|14920.1|14919.1|610
1753947000000|2025-07-31 07:30:00|14928.6|14927.9|14935|14934|14936.3|14935.3|14925.7|14924.7|444
1753947300000|2025-07-31 07:35:00|14935.1|14934.1|14946.9|14946.2|14948.5|14947.5|14933.3|14932.4|564
1753947600000|2025-07-31 07:40:00|14946.8|14946.1|14966.3|14965.6|14966.9|14965.9|14946.2|14945.5|675
1753947900000|2025-07-31 07:45:00|14966.5|14965.8|14959.8|14958.8|14972.6|14971.9|14959.3|14958.3|766
1753948200000|2025-07-31 07:50:00|14959.9|14958.9|14949.9|14949.2|14960.6|14959.6|14948.7|14947.7|473
1753948500000|2025-07-31 07:55:00|14950.1|14949.4|14940.2|14939.2|14951.3|14950.6|14935.1|14934.2|593
1753948800000|2025-07-31 08:00:00|14940.1|14939.1|14936.1|14935.4|14944.9|14943.4|14934.2|14933.2|731
1753949100000|2025-07-31 08:05:00|14936.2|14935.5|14934.8|14934.1|14941|14940|14930.3|14929.4|586
1753949400000|2025-07-31 08:10:00|14935.1|14934.2|14941.4|14940.4|14942.8|14941.8|14935.1|14934.1|468
1753949700000|2025-07-31 08:15:00|14941.9|14941.2|14944.4|14943.4|14950|14948.8|14940.9|14940.2|507
1753950000000|2025-07-31 08:20:00|14944.1|14943.1|14948.1|14947.1|14949.8|14948.9|14940.4|14939.5|432
1753950300000|2025-07-31 08:25:00|14948.9|14947.9|14952.5|14951.8|14954.3|14953.6|14948.9|14947.9|457
1753950600000|2025-07-31 08:30:00|14952.4|14951.7|14960.5|14959.5|14962.3|14961.3|14948.9|14947.6|434
1753950900000|2025-07-31 08:35:00|14960.1|14959.1|14962.3|14961.3|14964.3|14963.6|14957.4|14956.7|436
1753951200000|2025-07-31 08:40:00|14962.2|14961.2|14965.6|14964.9|14965.9|14965.2|14960.8|14959.8|384
1753951500000|2025-07-31 08:45:00|14965.8|14965.1|14967.1|14966.1|14968.1|14967.4|14964.4|14963.7|358
1753951800000|2025-07-31 08:50:00|14966.8|14966.2|14968.4|14967.7|14970.2|14969.5|14964.4|14963.7|463
1753952100000|2025-07-31 08:55:00|14968.9|14968.2|14963.5|14962.8|14970.4|14969.5|14963.3|14962.4|308
1753952400000|2025-07-31 09:00:00|14963.6|14962.9|14977|14975.4|14978.6|14976.2|14962.2|14961.5|504
1753952700000|2025-07-31 09:05:00|14976.8|14975.3|14978.8|14978.1|14979|14978.3|14972.6|14971.4|448
1753953000000|2025-07-31 09:10:00|14978.7|14978|14974.5|14973.5|14981|14979.5|14973|14972|347
1753953300000|2025-07-31 09:15:00|14974.2|14973.2|14972.5|14971.8|14976.4|14975.7|14969.5|14968.2|288
1753953600000|2025-07-31 09:20:00|14972.8|14972.1|14970.5|14969.5|14977|14976.3|14970.5|14969.1|282
1753953900000|2025-07-31 09:25:00|14969.9|14968.9|14977.5|14976.5|14977.9|14976.6|14969.4|14968.4|314
1753954200000|2025-07-31 09:30:00|14977.7|14976.7|14977|14976.3|14981.8|14980.8|14976|14975.3|389
1753954500000|2025-07-31 09:35:00|14976.9|14976.2|14983.2|14982.5|14984.4|14983.4|14974.6|14973.6|359
1753954800000|2025-07-31 09:40:00|14983|14982.3|14985.7|14984.7|14987.3|14986.3|14981.2|14980.4|390
1753955100000|2025-07-31 09:45:00|14985.8|14984.8|14987.7|14987|14988.1|14987.4|14984.7|14984|242
1753955400000|2025-07-31 09:50:00|14988|14987.3|14992.4|14991.7|14993.2|14992.4|14987.5|14986.7|329
1753955700000|2025-07-31 09:55:00|14992|14991.3|14995.4|14994.7|14995.9|14995.2|14991.4|14990.7|329
1753956000000|2025-07-31 10:00:00|14995.5|14994.8|14990.2|14989.2|14995.9|14995|14989.5|14988.5|337
1753956300000|2025-07-31 10:05:00|14990.3|14989.3|14989|14988|14993.7|14992.3|14987.6|14986|340
1753956600000|2025-07-31 10:10:00|14989.1|14988.1|14993.9|14993.2|14995.8|14995.1|14989.1|14988.1|281
1753956900000|2025-07-31 10:15:00|14994.1|14993.4|14994.3|14993.3|14996.9|14995.6|14993.5|14991.7|276
1753957200000|2025-07-31 10:20:00|14994.2|14993.2|14995.5|14993.9|14997.1|14996.1|14993.7|14992.4|317
1753957500000|2025-07-31 10:25:00|14995.4|14993.8|14996.4|14995.4|14996.8|14995.9|14994.2|14993.1|200
1753957800000|2025-07-31 10:30:00|14996.6|14995.6|14998.2|14997.5|14999.3|14998.4|14996.4|14995.4|268
1753958100000|2025-07-31 10:35:00|14998.4|14997.7|14993.7|14993|15000.6|14999.6|14992.6|14991.9|321
1753958400000|2025-07-31 10:40:00|14993.6|14992.9|14994.7|14993.7|14999.5|14998.5|14992.9|14992.2|275
1753958700000|2025-07-31 10:45:00|14995|14994|14999.3|14998.3|15000.9|14999.8|14994.9|14993.9|255
1753959000000|2025-07-31 10:50:00|14999.5|14998.5|14999.4|14998.4|15000.6|14999.6|14995.8|14995.1|303
1753959300000|2025-07-31 10:55:00|14999|14998|14994.8|14993.8|15005.5|15004.5|14992.6|14991.7|624
1753959600000|2025-07-31 11:00:00|14994.4|14993.4|14999.7|14998.1|15007|15006.1|14994.4|14993.4|557
1753959900000|2025-07-31 11:05:00|14999.3|14998.3|14994.7|14993.7|14999.6|14998.3|14992.2|14991.2|425
1753960200000|2025-07-31 11:10:00|14994.6|14993.6|14988.2|14987.2|14994.9|14993.7|14983.5|14982.5|579
1753960500000|2025-07-31 11:15:00|14988.7|14987.7|14992.6|14991.6|14994.4|14993.4|14984.5|14983.5|348
1753960800000|2025-07-31 11:20:00|14992.7|14991.7|15007.5|15006.8|15008.2|15007.4|14992.7|14991.7|461
1753961100000|2025-07-31 11:25:00|15008.1|15007.1|14998.5|14997.5|15010.5|15009.5|14997.4|14996.4|468
1753961400000|2025-07-31 11:30:00|14998|14997|14991.5|14990.5|14998.2|14997.2|14985.9|14985.2|516
1753961700000|2025-07-31 11:35:00|14991.4|14989.8|14988.6|14987.6|14991.8|14990.8|14982.8|14982.1|417
1753962000000|2025-07-31 11:40:00|14988.5|14987.5|14988.3|14987.3|14988.7|14987.9|14981.7|14980.7|376
1753962300000|2025-07-31 11:45:00|14988.2|14987.2|14987.8|14987.1|14989.7|14988.7|14984.5|14983.1|365
1753962600000|2025-07-31 11:50:00|14988.2|14987.5|14989.6|14988.9|14993.3|14992.4|14987.8|14986.9|452
1753962900000|2025-07-31 11:55:00|14989.7|14989|14988|14987|14991.4|14990.4|14985.5|14984.5|402
1753963200000|2025-07-31 12:00:00|14988.1|14987.1|14984.5|14983.8|14991.1|14990.1|14983.6|14982.9|375
1753963500000|2025-07-31 12:05:00|14984.3|14983.6|14986.1|14985.4|14987.8|14987.1|14981.7|14981|319
1753963800000|2025-07-31 12:10:00|14985.4|14984.7|14986|14985.3|14988.5|14987.8|14982.8|14982.1|272
1753964100000|2025-07-31 12:15:00|14985.6|14984.9|14994.9|14994.2|14995.2|14994.5|14982.1|14981.4|384
1753964400000|2025-07-31 12:20:00|14995.5|14994.8|14996.3|14995.6|14998.3|14997.6|14992.8|14991.8|381
1753964700000|2025-07-31 12:25:00|14995.8|14995.1|15001.9|14995.9|15002.1|14999|14994.5|14993.5|376
1753965000000|2025-07-31 12:30:00|15002.4|14996.4|15015.4|15014.7|15018.3|15017.3|15000.5|14996.4|1179
1753965300000|2025-07-31 12:35:00|15015.6|15014.4|15006.4|15005.7|15016.9|15015.4|15005.9|15004.9|869
1753965600000|2025-07-31 12:40:00|15006.7|15005.6|15017.9|15017.2|15018.2|15017.2|15005|15004.3|781
1753965900000|2025-07-31 12:45:00|15017.8|15017.1|15023.6|15022.6|15025.8|15024.8|15015.3|15013.7|719
1753966200000|2025-07-31 12:50:00|15023.7|15022.7|15024.6|15023.9|15026.8|15025.4|15021.8|15021.1|551
1753966500000|2025-07-31 12:55:00|15024.7|15023.7|15019.7|15019|15025.2|15024.5|15018.4|15017.7|562
1753966800000|2025-07-31 13:00:00|15019.6|15018.9|15020.7|15019.7|15026.2|15025.2|15018.3|15017.5|631
1753967100000|2025-07-31 13:05:00|15020.8|15019.8|15036.2|15035.2|15036.3|15035.3|15020.8|15019.8|681
1753967400000|2025-07-31 13:10:00|15036.3|15035.3|15032.8|15032.1|15036.3|15035.3|15029.5|15028.4|623
1753967700000|2025-07-31 13:15:00|15032.7|15032|15035|15034|15036.5|15035.5|15029.5|15028.5|492
1753968000000|2025-07-31 13:20:00|15034.5|15033.5|15034.5|15033.5|15038.1|15036.8|15032.7|15031.8|453
1753968300000|2025-07-31 13:25:00|15034.6|15033.6|15034.2|15033.2|15037.6|15036.6|15031.8|15031|502
1753968600000|2025-07-31 13:30:00|15034.5|15033.5|15043.2|15042.2|15044.6|15042.4|15032.3|15031.3|661
1753968900000|2025-07-31 13:35:00|15043|15042|15040.3|15039.6|15043.5|15042.5|15037.8|15036.8|578
1753969200000|2025-07-31 13:40:00|15040.1|15039.4|15045.8|15043.6|15047.6|15046.9|15039.1|15038.2|446
1753969500000|2025-07-31 13:45:00|15045.6|15043.4|15045.8|15044.3|15048|15047.1|15039.4|15038.4|636
1753969800000|2025-07-31 13:50:00|15046.2|15044.7|15050.5|15049.5|15053.6|15052.9|15045.1|15043.5|522
1753970100000|2025-07-31 13:55:00|15050.6|15049.6|15056.7|15055.7|15059.1|15058.4|15050.6|15049.6|744
1753970400000|2025-07-31 14:00:00|15056.8|15055.8|15060.1|15059.4|15063.7|15062.8|15053|15052|805
1753970700000|2025-07-31 14:05:00|15060|15059.3|15056.8|15055.8|15062.9|15062.2|15055.1|15054.3|588
1753971000000|2025-07-31 14:10:00|15056.9|15055.9|15044.5|15043.5|15056.9|15055.9|15043.7|15042.7|831
1753971300000|2025-07-31 14:15:00|15044.8|15043.8|15046.8|15046.1|15049.4|15048.7|15043.9|15042.9|569
1753971600000|2025-07-31 14:20:00|15046.6|15045.9|15059.6|15058.6|15060|15059|15045.7|15045|648
1753971900000|2025-07-31 14:25:00|15060.1|15059.1|15055.9|15055.2|15060.5|15059.5|15055.7|15054.7|483
1753972200000|2025-07-31 14:30:00|15056.2|15055.5|15054|15052.2|15058.5|15057.8|15047.6|15046.9|628
1753972500000|2025-07-31 14:35:00|15054.1|15052.3|15052.6|15051|15057.5|15056.5|15046.4|15044.9|570
1753972800000|2025-07-31 14:40:00|15052.5|15051.5|15045.9|15045.2|15055.3|15053.6|15044.7|15044|555
1753973100000|2025-07-31 14:45:00|15046.2|15045.5|15042.4|15041.7|15050.6|15049.6|15040.2|15039.2|599
1753973400000|2025-07-31 14:50:00|15042|15041.3|15046.3|15045.6|15048.2|15047.2|15037.9|15037.2|704
1753973700000|2025-07-31 14:55:00|15046.1|15045.4|15048.1|15047.4|15053.2|15052.4|15044|15043.3|922
1753974000000|2025-07-31 15:00:00|15048|15047.3|15050.4|15049.4|15057.3|15056.6|15047.3|15046.6|845
1753974300000|2025-07-31 15:05:00|15050.2|15049.2|15047|15046|15053.2|15052.2|15041.4|15040.4|565
1753974600000|2025-07-31 15:10:00|15047.9|15046.9|15040.3|15039.3|15052|15051|15038.2|15037.2|572
1753974900000|2025-07-31 15:15:00|15040.2|15039.2|15040.8|15040.1|15042.1|15041.4|15034.9|15034.2|592
1753975200000|2025-07-31 15:20:00|15040.6|15039.9|15045.2|15044.5|15045.4|15044.7|15040.4|15039.7|333
1753975500000|2025-07-31 15:25:00|15045|15044.3|15052.6|15051.9|15053.2|15052.5|15044|15043.3|428
1753975800000|2025-07-31 15:30:00|15052.7|15052|15048.8|15048.1|15055.4|15054.7|15046.7|15045.7|411
1753976100000|2025-07-31 15:35:00|15048.7|15048|15048.6|15047.6|15050.3|15049.3|15044.3|15043.3|327
1753976400000|2025-07-31 15:40:00|15049.6|15047.9|15053.6|15052.9|15056.6|15055.6|15048.5|15047.2|467
1753976700000|2025-07-31 15:45:00|15053.4|15052.7|15057.3|15056.6|15058|15057.3|15053.1|15052.1|366
1753977000000|2025-07-31 15:50:00|15057.2|15056.5|15057|15055.4|15061.1|15060.1|15053.8|15052.8|318
1753977300000|2025-07-31 15:55:00|15056.6|15055.6|15060.2|15059.5|15060.8|15059.8|15053.6|15052.6|356
1753977600000|2025-07-31 16:00:00|15060.6|15059.9|15063.9|15062.9|15065.4|15064.6|15059.2|15058.5|460
1753977900000|2025-07-31 16:05:00|15063.6|15063.2|15069.4|15068.4|15069.9|15068.6|15063.6|15063.1|350
1753978200000|2025-07-31 16:10:00|15069.5|15068.5|15076.8|15075.8|15078.9|15077.9|15069.1|15068.1|459
1753978500000|2025-07-31 16:15:00|15076.7|15075.7|15074.5|15073.5|15079.7|15078.3|15073.4|15072.2|346
1753978800000|2025-07-31 16:20:00|15075.1|15074.1|15075.1|15074.1|15078.5|15076.9|15074.7|15073.7|307
1753979100000|2025-07-31 16:25:00|15074.8|15073.8|15072|15071|15075.9|15074.9|15071.4|15069.7|235
1753979400000|2025-07-31 16:30:00|15071.9|15070.9|15071|15070|15074.8|15073.9|15070.4|15069.4|271
1753979700000|2025-07-31 16:35:00|15071.5|15070.5|15068.9|15067.9|15071.8|15070.8|15064.2|15063.3|340
1753980000000|2025-07-31 16:40:00|15069.1|15068.1|15069.9|15068.9|15073|15072.3|15069|15068.1|220
1753980300000|2025-07-31 16:45:00|15070.7|15069.7|15068.3|15067.6|15074.3|15073.4|15066.8|15065.4|258
1753980600000|2025-07-31 16:50:00|15068.2|15067.5|15070.2|15069.2|15071.1|15070.1|15066.4|15065.4|213
1753980900000|2025-07-31 16:55:00|15070.7|15069.7|15069.2|15068.5|15071.9|15070.9|15067.9|15066.9|286
1753981200000|2025-07-31 17:00:00|15069|15068.3|15062.2|15061.2|15069.9|15069.1|15060.9|15059.9|332
1753981500000|2025-07-31 17:05:00|15062.5|15061.5|15060.1|15059.1|15066.7|15065.7|15058.8|15057.9|245
1753981800000|2025-07-31 17:10:00|15060.2|15059.2|15066.2|15065.5|15068|15067|15060|15059|234
1753982100000|2025-07-31 17:15:00|15066.1|15065.4|15066.5|15065.8|15069.1|15068.4|15063.4|15062.4|186
1753982400000|2025-07-31 17:20:00|15066.2|15065.5|15066.2|15065.5|15073|15072.3|15065.5|15064.8|237
1753982700000|2025-07-31 17:25:00|15066.1|15065.4|15062.5|15061.5|15066.8|15066.1|15059.2|15058.5|319
1753983000000|2025-07-31 17:30:00|15062.3|15061.3|15063.6|15062.9|15065.9|15065|15060.1|15059.4|306
1753983300000|2025-07-31 17:35:00|15063.5|15062.8|15067.8|15067.1|15069.2|15068.5|15063.5|15062.8|204
1753983600000|2025-07-31 17:40:00|15068.1|15067.4|15065.4|15064.4|15068.7|15067.8|15064.4|15063.4|224
1753983900000|2025-07-31 17:45:00|15065.8|15064.8|15070|15069|15070.9|15069.9|15065.5|15064.5|185
1753984200000|2025-07-31 17:50:00|15069.7|15068.7|15063.5|15062.5|15069.9|15068.9|15056.8|15055.8|415
1753984500000|2025-07-31 17:55:00|15063.6|15062.6|15067|15066.3|15067.4|15066.4|15062.2|15061.2|321
1753984800000|2025-07-31 18:00:00|15067.3|15066.6|15071.6|15070.6|15074.2|15073.5|15067.1|15066.2|343
1753985100000|2025-07-31 18:05:00|15071.5|15070.5|15068.5|15067.5|15073|15072.3|15067.1|15066.4|266
1753985400000|2025-07-31 18:10:00|15068.8|15067.8|15072|15071.3|15074.9|15073.8|15068.6|15067.6|254
1753985700000|2025-07-31 18:15:00|15072.2|15071.5|15073.5|15072.5|15074.9|15073.9|15069.8|15069|297
1753986000000|2025-07-31 18:20:00|15073.6|15072.6|15072.5|15071.5|15074.3|15073.3|15070.2|15069.2|260
1753986300000|2025-07-31 18:25:00|15072.7|15071.7|15074.6|15073.6|15074.7|15073.7|15071.1|15070.1|220
1753986600000|2025-07-31 18:30:00|15074.5|15073.5|15070.9|15069.9|15076.4|15075.4|15070.9|15069.9|178
1753986900000|2025-07-31 18:35:00|15070.8|15069.8|15070.8|15069.8|15073.4|15072.4|15070.4|15069.4|157
1753987200000|2025-07-31 18:40:00|15071|15070|15076|15075|15076.7|15075.7|15071|15070|156
1753987500000|2025-07-31 18:45:00|15075.9|15074.9|15076.9|15075.9|15078.2|15077.2|15074.1|15073.1|154
1753987800000|2025-07-31 18:50:00|15077.1|15076.1|15076.8|15075.8|15078.2|15077.2|15074.8|15073.8|157
1753988100000|2025-07-31 18:55:00|15076.7|15075.7|15075.9|15075.2|15078.9|15077.8|15074.8|15074.1|175
1753988400000|2025-07-31 19:00:00|15076.2|15075.5|15077|15076|15079.1|15077.8|15074.9|15074.2|169
1753988700000|2025-07-31 19:05:00|15076.8|15075.8|15076.7|15076|15078|15077.2|15076.2|15075.4|128
1753989000000|2025-07-31 19:10:00|15076.6|15075.9|15076.8|15075.8|15077|15076|15074.9|15074.2|117
1753989300000|2025-07-31 19:15:00|15076.9|15075.9|15076.3|15075.3|15077.9|15077.2|15074.4|15073.7|121
1753989600000|2025-07-31 19:20:00|15076.6|15075.6|15076.5|15075.5|15076.6|15075.9|15074.5|15073.8|96
1753989900000|2025-07-31 19:25:00|15076.6|15075.6|15075.6|15074.6|15077.5|15076.6|15075.3|15074.3|105
1753990200000|2025-07-31 19:30:00|15075.7|15074.7|15074.2|15073.5|15076.6|15075.9|15074.2|15073.4|126
1753990500000|2025-07-31 19:35:00|15074.3|15073.6|15073.2|15072.2|15075.1|15074.2|15073.2|15072.2|106
1753990800000|2025-07-31 19:40:00|15073|15072|15074.4|15073.4|15074.6|15073.6|15072.2|15071.2|102
1753991100000|2025-07-31 19:45:00|15074.5|15073.5|15071.7|15070.7|15074.5|15073.5|15071.3|15070.3|166
1753991400000|2025-07-31 19:50:00|15072|15071|15076.9|15075.9|15078|15077|15069.8|15068.2|352
1753991700000|2025-07-31 19:55:00|15077|15076|15080.2|15079.2|15080.8|15079.8|15076.1|15075.1|310
1753992000000|2025-07-31 20:00:00|15079.4|15078.4|15079.3|15078.3|15084.7|15083.7|15078.8|15077.8|463
1753992300000|2025-07-31 20:05:00|15079.2|15078.2|15076.6|15075.6|15080|15079|15074.2|15073.2|158
1753992600000|2025-07-31 20:10:00|15076.4|15075.4|15076|15075|15077.1|15076.1|15074.5|15073.5|116
1753992900000|2025-07-31 20:15:00|15076.1|15075.1|15077.1|15076.1|15079.1|15078.1|15076.1|15075.1|97
1753993200000|2025-07-31 20:20:00|15077.3|15076.3|15080|15079|15080.3|15079.1|15075.3|15074.3|118
1753993500000|2025-07-31 20:25:00|15079.7|15078.7|15079.7|15078.7|15080.1|15079.1|15077.4|15076.4|72
1753993800000|2025-07-31 20:30:00|15080.7|15079.7|15080.4|15079.4|15083.9|15082.9|15079.6|15078.6|147
1753994100000|2025-07-31 20:35:00|15080.5|15079.5|15080.6|15079.6|15081.7|15080.7|15080|15079|58
1753994400000|2025-07-31 20:40:00|15080.3|15079.3|15082.5|15081.5|15083|15082|15080.3|15079.3|74
1753994700000|2025-07-31 20:45:00|15082.6|15081.6|15082.5|15081.5|15083.8|15082.8|15081.9|15080.9|279
1753995000000|2025-07-31 20:50:00|15082|15081|15079.9|15078.9|15082.7|15081.7|15079.8|15078.5|191
1753995300000|2025-07-31 20:55:00|15080.9|15078.1|15079.6|15072.6|15081.4|15078.3|15077.8|15072.6|240
1753995600000|2025-07-31 21:00:00|15079.5|15072.5|15076.5|15069.5|15079.5|15072.5|15076.5|15069.5|5
1753995900000|2025-07-31 21:05:00|15076.4|15069.4|15076.6|15069.6|15076.6|15069.6|15076.4|15069.4|5
1753996200000|2025-07-31 21:10:00|15076.7|15069.7|15077.4|15070.4|15077.5|15070.5|15076.7|15069.7|10
1753996500000|2025-07-31 21:15:00|15076.6|15069.6|15076.5|15069.5|15076.8|15069.8|15076.5|15069.5|13
1753996800000|2025-07-31 21:20:00|15076.4|15069.4|15078.3|15071.3|15079.2|15072.2|15076.4|15069.4|22
1753997100000|2025-07-31 21:25:00|15078.2|15071.2|15078|15071|15079.9|15072.9|15078|15071|21
1753997400000|2025-07-31 21:30:00|15077.7|15070.7|15077|15070|15077.8|15070.8|15077|15070|13
1753997700000|2025-07-31 21:35:00|15076.6|15069.6|15075.5|15069|15076.6|15069.6|15074.6|15067.6|12
1753998000000|2025-07-31 21:40:00|15075.6|15069.1|15073.9|15066.9|15075.8|15069.1|15072.8|15065.8|17
1753998300000|2025-07-31 21:45:00|15074|15067|15072.8|15065.8|15074|15067|15072.5|15065.5|15
1753998600000|2025-07-31 21:50:00|15072.5|15066.1|15072|15065.9|15072.8|15066.1|15072|15065.1|18
1753998900000|2025-07-31 21:55:00|15072.4|15066|15074|15067|15074|15067|15071.4|15064.4|24
1753999200000|2025-07-31 22:00:00|15074.6|15067.6|15077.1|15072.1|15078.8|15073.6|15071.7|15065.9|134
1753999500000|2025-07-31 22:05:00|15076.6|15072.6|15079.4|15076.7|15080.8|15077.9|15076.2|15072.3|81
1753999800000|2025-07-31 22:10:00|15079.5|15076.9|15076.9|15074.8|15080.3|15077|15076.5|15073.7|108
1754000100000|2025-07-31 22:15:00|15077|15075|15075|15074|15081.3|15079.7|15074.6|15073.6|105
1754000400000|2025-07-31 22:20:00|15075.1|15074.1|15074.2|15072.3|15075.9|15074.9|15069.9|15067.6|131
1754000700000|2025-07-31 22:25:00|15074.3|15072.4|15074.9|15073.9|15076.1|15074.7|15074.1|15071.7|53
1754001000000|2025-07-31 22:30:00|15075|15074|15072.4|15070.7|15076.3|15074.8|15072|15070.1|93
1754001300000|2025-07-31 22:35:00|15072.8|15070.8|15070.4|15068.6|15074.8|15072.7|15070.3|15068.4|110
1754001600000|2025-07-31 22:40:00|15070.2|15068.5|15069.2|15068.2|15075.1|15074.1|15069.2|15068.2|96
1754001900000|2025-07-31 22:45:00|15069.3|15068.3|15071|15070|15071.6|15070.3|15069.3|15068.3|54
1754002200000|2025-07-31 22:50:00|15071.6|15069.7|15073.4|15072.4|15075|15074|15070.4|15069.4|61
1754002500000|2025-07-31 22:55:00|15073.3|15072.3|15074.9|15073.9|15076|15074.1|15071|15069.7|130
1754002800000|2025-07-31 23:00:00|15075.2|15073.7|15076.5|15075.5|15076.6|15075.6|15068|15067|274
1754003100000|2025-07-31 23:05:00|15076.6|15075.6|15066.6|15065.6|15078.7|15077.7|15066.1|15065.1|244
1754003400000|2025-07-31 23:10:00|15066.7|15065.7|15070.7|15069.7|15071.1|15070.1|15064.3|15063.3|254
1754003700000|2025-07-31 23:15:00|15071|15070|15080.7|15079.7|15080.9|15080|15070.8|15069.8|238
1754004000000|2025-07-31 23:20:00|15081.3|15080.3|15083|15082|15088.9|15087.9|15080.9|15079.9|299
1754004300000|2025-07-31 23:25:00|15083.2|15082.2|15073.9|15072.9|15083.6|15082.6|15073.3|15072.3|251
1754004600000|2025-07-31 23:30:00|15074.1|15073.1|15077.8|15076.8|15082.6|15081.2|15073.8|15072.8|225
1754004900000|2025-07-31 23:35:00|15077.9|15076.9|15079.3|15078.3|15080.6|15079.6|15077.2|15076.2|148
1754005200000|2025-07-31 23:40:00|15079.5|15078.5|15073.8|15072.8|15079.7|15078.7|15072.9|15071.9|167
1754005500000|2025-07-31 23:45:00|15073.9|15072.9|15071.9|15070.9|15077.7|15076.7|15070.4|15069.4|246
1754005800000|2025-07-31 23:50:00|15072.4|15071.4|15078.7|15077.7|15079.3|15078.3|15072.3|15071.3|211
1754006100000|2025-07-31 23:55:00|15077.8|15076.8|15082|15080.5|15082|15080.5|15075.2|15074.2|170
1754006400000|2025-08-01 00:00:00|15081.2|15079.6|15088.8|15087.8|15090.4|15089.4|15081.2|15079.6|575
1754006700000|2025-08-01 00:05:00|15088.7|15087.7|15087.6|15086.6|15090.3|15089.3|15079.9|15078.9|458
1754007000000|2025-08-01 00:10:00|15087.5|15086.5|15080.5|15079.5|15090.1|15089.1|15080.2|15079.2|342
1754007300000|2025-08-01 00:15:00|15081|15080|15077.4|15076.4|15083.5|15082.5|15075.4|15074.4|381
1754007600000|2025-08-01 00:20:00|15077.5|15076.5|15069.4|15068.4|15078.5|15077.5|15068.3|15066.8|456
1754007900000|2025-08-01 00:25:00|15069.5|15068.5|15064.9|15063.9|15073.3|15072.3|15062.6|15061.6|485
1754008200000|2025-08-01 00:30:00|15064.7|15063.7|15069.8|15068.8|15070.2|15069.2|15063.5|15062.5|327
1754008500000|2025-08-01 00:35:00|15070.3|15069.3|15067.5|15066.5|15070.3|15069.3|15063.5|15062.5|267
1754008800000|2025-08-01 00:40:00|15067.6|15066.6|15063|15062|15068.1|15067.1|15061.4|15060.4|299
1754009100000|2025-08-01 00:45:00|15063.4|15062.4|15063.1|15062.1|15065.5|15064.5|15059.7|15058.7|326
1754009400000|2025-08-01 00:50:00|15062.9|15061.9|15070.5|15069.5|15072.1|15071.1|15060.1|15058.3|571
1754009700000|2025-08-01 00:55:00|15070.6|15069.6|15074.2|15073.2|15074.7|15074|15070.1|15069.1|366
1754010000000|2025-08-01 01:00:00|15074.4|15073.4|15088.8|15087|15088.8|15087.6|15072.2|15071.2|583
1754010300000|2025-08-01 01:05:00|15089|15087.2|15083.1|15082.1|15090.4|15089.4|15082.5|15081.5|435
1754010600000|2025-08-01 01:10:00|15083.2|15082.2|15072.5|15071.5|15083.2|15082.2|15070.9|15069.9|420
1754010900000|2025-08-01 01:15:00|15072.4|15071.4|15071.2|15070.2|15073.4|15072.4|15066.6|15065.6|407
1754011200000|2025-08-01 01:20:00|15070.9|15069.9|15073.8|15072.8|15077.5|15075.8|15070.3|15069.3|271
1754011500000|2025-08-01 01:25:00|15073|15072|15065.9|15064.9|15077.8|15076.8|15065.6|15064.6|281
1754011800000|2025-08-01 01:30:00|15066|15065|15074.8|15074.1|15076.9|15075.9|15063.6|15062.6|338
1754012100000|2025-08-01 01:35:00|15074.6|15073.9|15077.7|15076.7|15079.4|15078.4|15073|15072|294
1754012400000|2025-08-01 01:40:00|15077.6|15076.6|15089|15088|15092.4|15091.2|15077.6|15076.6|561
1754012700000|2025-08-01 01:45:00|15089.2|15088.2|15087.7|15086.7|15092.1|15091.1|15084|15082.7|402
1754013000000|2025-08-01 01:50:00|15087.9|15086.9|15090.2|15089.2|15092|15091|15085.4|15084.1|597
1754013300000|2025-08-01 01:55:00|15090.1|15089.1|15091.4|15090.4|15093.1|15091.4|15085.5|15084.5|445
1754013600000|2025-08-01 02:00:00|15091.6|15090.6|15084.4|15083.7|15091.7|15090.7|15079.1|15077.9|475
1754013900000|2025-08-01 02:05:00|15084.3|15083.6|15079|15078|15086|15085|15076.2|15074.9|295
1754014200000|2025-08-01 02:10:00|15078.8|15077.8|15078.5|15077.5|15081.9|15080.9|15077.4|15076.4|186
1754014500000|2025-08-01 02:15:00|15078.7|15077.7|15081.9|15080.9|15082.6|15081.7|15078.1|15077.1|224
1754014800000|2025-08-01 02:20:00|15081.8|15080.8|15081.4|15080.7|15085.7|15085|15078.4|15077.7|229
1754015100000|2025-08-01 02:25:00|15081.5|15080.8|15076.6|15075.6|15084|15083|15076.1|15075.1|278
1754015400000|2025-08-01 02:30:00|15076.3|15075.3|15076|15075|15076.9|15075.9|15070.8|15070.1|400
1754015700000|2025-08-01 02:35:00|15076.1|15075.1|15075.8|15074.8|15077.9|15076.9|15071.7|15070.8|297
1754016000000|2025-08-01 02:40:00|15076|15075|15075.1|15074.1|15077.4|15076.7|15072|15071.1|219
1754016300000|2025-08-01 02:45:00|15075.8|15074.8|15077.6|15076.6|15079.2|15078.5|15075.4|15074.7|173
1754016600000|2025-08-01 02:50:00|15078|15077|15077|15076|15078.5|15077.5|15074.5|15073.8|151
1754016900000|2025-08-01 02:55:00|15077.1|15076.1|15076.6|15075.9|15079.5|15078.5|15075.8|15075.1|208
1754017200000|2025-08-01 03:00:00|15076.9|15076.2|15072.1|15071.1|15078.5|15077.8|15071.4|15070|234
1754017500000|2025-08-01 03:05:00|15072.2|15071.2|15068.9|15067.9|15073.4|15072.4|15065.1|15064.4|310
1754017800000|2025-08-01 03:10:00|15069|15068|15065.3|15064.6|15070|15068.8|15065.2|15064.5|209
1754018100000|2025-08-01 03:15:00|15065.6|15064.9|15066.2|15065.2|15067.8|15067.1|15064.4|15063.7|175
1754018400000|2025-08-01 03:20:00|15066|15065|15068.4|15067.4|15070.5|15069.5|15065.8|15064.8|197
1754018700000|2025-08-01 03:25:00|15068.3|15067.3|15067.4|15066.4|15069.1|15068.1|15066.1|15065.1|156
1754019000000|2025-08-01 03:30:00|15067.3|15066.3|15066.7|15065.7|15067.7|15066.7|15064.6|15063|193
1754019300000|2025-08-01 03:35:00|15066.8|15065.8|15064.2|15063.2|15069|15068|15064.2|15062.5|133
1754019600000|2025-08-01 03:40:00|15064.4|15063.4|15063.7|15062.7|15065|15064|15061.4|15060.4|192
1754019900000|2025-08-01 03:45:00|15063.1|15062.1|15059|15058|15064.4|15063.2|15057.1|15055.6|303
1754020200000|2025-08-01 03:50:00|15058.7|15057.7|15059.4|15058.7|15059.9|15058.9|15055.7|15054.3|279
1754020500000|2025-08-01 03:55:00|15059|15058.3|15059.9|15058.9|15061.1|15060.3|15058.6|15057.6|193
1754020800000|2025-08-01 04:00:00|15059.8|15058.8|15058.8|15057.8|15059.8|15058.8|15055.6|15054.5|287
1754021100000|2025-08-01 04:05:00|15058.9|15057.9|15060.1|15059.4|15062|15061.3|15058.9|15057.9|150
1754021400000|2025-08-01 04:10:00|15060.3|15059.6|15063.4|15062.4|15063.4|15062.4|15058.3|15057.6|145
1754021700000|2025-08-01 04:15:00|15063.3|15062.3|15064.7|15063.7|15065.4|15064.6|15062.9|15062.1|85
1754022000000|2025-08-01 04:20:00|15064.9|15063.9|15065|15064.3|15067|15066|15064|15063.3|97
1754022300000|2025-08-01 04:25:00|15065.1|15063.6|15064.7|15064|15066.4|15065.4|15063.2|15062.5|137
1754022600000|2025-08-01 04:30:00|15064.9|15064.2|15059.2|15058.2|15065.4|15064.7|15058.3|15057.3|127
1754022900000|2025-08-01 04:35:00|15059.3|15058.3|15060.6|15059.6|15061.5|15060.8|15058.9|15058.2|137
1754023200000|2025-08-01 04:40:00|15059.9|15058.9|15061.2|15060.2|15061.7|15060.7|15059.4|15058.4|132
1754023500000|2025-08-01 04:45:00|15060.9|15060.3|15063.9|15063.2|15064.7|15064|15060.9|15060.3|92
1754023800000|2025-08-01 04:50:00|15064.1|15063.4|15061.6|15060.9|15065.8|15065.1|15061.2|15060.5|121
1754024100000|2025-08-01 04:55:00|15061.5|15060.8|15061.1|15060.4|15062.9|15062.2|15059.6|15058.7|127
1754024400000|2025-08-01 05:00:00|15061.3|15060.6|15066|15065.3|15066|15065.3|15061.3|15060.6|223
1754024700000|2025-08-01 05:05:00|15065.1|15064.4|15060.4|15059.7|15065.1|15064.4|15059.6|15058.9|194
1754025000000|2025-08-01 05:10:00|15060.5|15059.8|15057.1|15056.4|15061.2|15060.2|15055.8|15054.8|225
1754025300000|2025-08-01 05:15:00|15057.6|15056.9|15059.5|15058.5|15060|15059|15057.6|15056.6|141
1754025600000|2025-08-01 05:20:00|15059.6|15058.6|15056.9|15055.9|15060.2|15059.5|15056.6|15055.6|139
1754025900000|2025-08-01 05:25:00|15057|15056|15056|15055.3|15058.5|15057.8|15053.6|15052.7|185
1754026200000|2025-08-01 05:30:00|15055.8|15055.1|15052|15051|15057.2|15056.2|15051.9|15050.9|184
1754026500000|2025-08-01 05:35:00|15052.1|15051.1|15053.3|15052.3|15053.6|15052.6|15051.3|15050.3|183
1754026800000|2025-08-01 05:40:00|15053.2|15052.2|15046.5|15045.8|15053.2|15052.2|15046.3|15045.5|290
1754027100000|2025-08-01 05:45:00|15046.6|15045.6|15047.6|15046.9|15049.9|15049.2|15045.4|15044.5|231
1754027400000|2025-08-01 05:50:00|15047.7|15047|15043.8|15043.1|15048.2|15047.2|15041.8|15041.1|283
1754027700000|2025-08-01 05:55:00|15044.7|15044|15048.3|15047.6|15048.6|15047.9|15042.6|15041.9|179
1754028000000|2025-08-01 06:00:00|15048.9|15048.2|15054.7|15054|15055|15054.3|15047.6|15046.9|358
1754028300000|2025-08-01 06:05:00|15054.8|15054.1|15051.5|15050.8|15055.2|15054.5|15050.9|15050.2|247
1754028600000|2025-08-01 06:10:00|15051.1|15050.4|15049.5|15048.8|15052.6|15051.9|15047.2|15046.2|310
1754028900000|2025-08-01 06:15:00|15049.7|15049|15047.6|15046.9|15050.2|15049.5|15045.4|15044.7|271
1754029200000|2025-08-01 06:20:00|15047.8|15047.1|15050.5|15049.8|15051.7|15050.8|15045.5|15044.8|227
1754029500000|2025-08-01 06:25:00|15049.5|15048.8|15054.9|15053.9|15055.6|15054.9|15048.7|15048|276
1754029800000|2025-08-01 06:30:00|15055.1|15054.1|15056.8|15056.1|15060.7|15060|15055.1|15054|378
1754030100000|2025-08-01 06:35:00|15056.7|15056|15055.8|15055.1|15058.3|15057.6|15055.2|15054.5|268
1754030400000|2025-08-01 06:40:00|15055.7|15055|15062.6|15061.6|15062.6|15061.9|15052|15051|307
1754030700000|2025-08-01 06:45:00|15062.7|15061.7|15062|15061|15065.9|15064.9|15061.7|15060.7|324
1754031000000|2025-08-01 06:50:00|15061.9|15060.9|15058.3|15057.6|15063.5|15062.5|15057|15056.3|282
1754031300000|2025-08-01 06:55:00|15058.5|15057.8|15060.6|15059.9|15064.1|15063.3|15056.2|15055.5|377
1754031600000|2025-08-01 07:00:00|15060.1|15059.4|15061.3|15060.3|15063|15062.2|15054.5|15053.7|495
1754031900000|2025-08-01 07:05:00|15061.2|15060.2|15050.7|15050|15062|15061.3|15049.7|15048.7|449
1754032200000|2025-08-01 07:10:00|15050.6|15049.9|15056.1|15055.1|15058.2|15057.5|15050.6|15049.9|350
1754032500000|2025-08-01 07:15:00|15056|15055|15054.3|15053.6|15059.3|15058.6|15052.4|15051.4|376
1754032800000|2025-08-01 07:20:00|15054.2|15053.5|15054.3|15053.6|15056.3|15055.6|15049.9|15049.2|368
1754033100000|2025-08-01 07:25:00|15054.1|15053.4|15051.6|15050.9|15055|15054.3|15050.1|15049.2|366
1754033400000|2025-08-01 07:30:00|15051.7|15051|15060.5|15059.8|15060.9|15060.2|15050.1|15049.4|392
1754033700000|2025-08-01 07:35:00|15060.7|15060|15056.6|15055.9|15060.7|15060|15055.5|15054.8|372
1754034000000|2025-08-01 07:40:00|15056.7|15056|15051.6|15050.9|15057|15056.3|15045.7|15045|519
1754034300000|2025-08-01 07:45:00|15051.5|15050.8|15054.9|15054.2|15056.1|15055.4|15048.9|15048.2|316
1754034600000|2025-08-01 07:50:00|15055|15054.3|15055.3|15054.6|15060.4|15059.7|15053.3|15052.6|386
1754034900000|2025-08-01 07:55:00|15055.4|15054.7|15054.3|15053.6|15059.4|15058.4|15053.6|15052.9|424
1754035200000|2025-08-01 08:00:00|15054.4|15053.4|15055.2|15054.2|15057.6|15056.7|15053.6|15052.9|356
1754035500000|2025-08-01 08:05:00|15055|15054.3|15055.5|15054.8|15061.4|15060.7|15054.6|15053.9|397
1754035800000|2025-08-01 08:10:00|15056|15055.3|15056.2|15055.5|15057.6|15056.6|15051.6|15050.7|317
1754036100000|2025-08-01 08:15:00|15056.5|15055.8|15060.2|15059.5|15060.7|15060|15056.4|15055.7|292
1754036400000|2025-08-01 08:20:00|15060.3|15059.6|15056.9|15056.2|15061|15060|15056.7|15055.7|265
1754036700000|2025-08-01 08:25:00|15057|15056.3|15055.4|15054.4|15058.9|15058.1|15053.7|15053|296
1754037000000|2025-08-01 08:30:00|15055.7|15054.2|15054.3|15053.3|15058.3|15057.3|15052.2|15051.2|302
1754037300000|2025-08-01 08:35:00|15054.1|15053.1|15052.1|15051.4|15055.3|15054.6|15051.7|15051|235
1754037600000|2025-08-01 08:40:00|15051.7|15051|15055.9|15055.2|15056.3|15055.6|15051.7|15051|244
1754037900000|2025-08-01 08:45:00|15056.2|15055.5|15058.4|15057.7|15059.9|15059.2|15053.4|15052.7|275
1754038200000|2025-08-01 08:50:00|15058.5|15057.8|15061.7|15061|15062.1|15061.4|15056.9|15056.2|234
1754038500000|2025-08-01 08:55:00|15062|15061.3|15061.9|15060.9|15063.4|15062.7|15059.6|15058.9|266
1754038800000|2025-08-01 09:00:00|15061.4|15060.4|15055.8|15054.8|15063.2|15062.5|15055.3|15054.3|312
1754039100000|2025-08-01 09:05:00|15055.9|15054.9|15053.4|15052.4|15056.8|15055.8|15052.2|15051.2|313
1754039400000|2025-08-01 09:10:00|15053.3|15052.3|15053.3|15052.3|15056.6|15055.6|15052.8|15051.9|183
1754039700000|2025-08-01 09:15:00|15053.2|15052.2|15052.7|15051.7|15054.8|15054.1|15051.4|15050|259
1754040000000|2025-08-01 09:20:00|15052.8|15051.8|15049.1|15048.4|15054|15053|15047.7|15047|308
1754040300000|2025-08-01 09:25:00|15049.3|15048.6|15049.7|15048.7|15051.3|15050.3|15047.9|15047.1|252
1754040600000|2025-08-01 09:30:00|15049.5|15048.5|15045|15044.3|15050.2|15049.2|15041.9|15041.2|398
1754040900000|2025-08-01 09:35:00|15045.1|15044.4|15048.8|15047.8|15049|15048|15043.8|15043.1|308
1754041200000|2025-08-01 09:40:00|15048.9|15047.9|15052.1|15051.1|15053.5|15052.5|15048.2|15047.2|261
1754041500000|2025-08-01 09:45:00|15052.4|15051.4|15056.2|15055.5|15056.5|15055.6|15051.6|15050.7|232
1754041800000|2025-08-01 09:50:00|15056.1|15055.4|15047.8|15046.8|15058|15056.5|15047.5|15046.5|302
1754042100000|2025-08-01 09:55:00|15047.7|15046.7|15051.5|15050.8|15052.5|15051.8|15046.1|15045.1|248
1754042400000|2025-08-01 10:00:00|15050.8|15050.1|15050.7|15049.7|15051.2|15050.3|15045.3|15044.6|333
1754042700000|2025-08-01 10:05:00|15050.8|15049.8|15047.7|15047|15052|15051|15045.4|15044.7|247
1754043000000|2025-08-01 10:10:00|15047.6|15046.9|15044.2|15043.5|15048.9|15048.2|15042.4|15041.7|267
1754043300000|2025-08-01 10:15:00|15044.1|15043.4|15048|15047|15050|15048.2|15043|15042.3|263
1754043600000|2025-08-01 10:20:00|15048.1|15047.1|15047.8|15047.1|15049.4|15048.7|15046.7|15045.7|245
1754043900000|2025-08-01 10:25:00|15047.9|15047.2|15046.5|15045.8|15048.5|15047.8|15045.5|15044.5|184
1754044200000|2025-08-01 10:30:00|15046.4|15045.5|15033.9|15033.2|15046.4|15045.5|15033.1|15032.4|479
1754044500000|2025-08-01 10:35:00|15034|15033.3|15040.5|15039.5|15040.5|15039.5|15032.8|15031.8|399
1754044800000|2025-08-01 10:40:00|15040.6|15039.6|15036|15035.3|15041.9|15041|15035.8|15035.1|288
1754045100000|2025-08-01 10:45:00|15035.9|15035.2|15035.9|15035.2|15038.3|15037.6|15034.7|15034|203
1754045400000|2025-08-01 10:50:00|15035.7|15035|15034.8|15034.1|15037.6|15036.9|15032.9|15031.9|345
1754045700000|2025-08-01 10:55:00|15034.7|15034|15036.1|15035.4|15038.4|15037.7|15033.8|15033.1|275
1754046000000|2025-08-01 11:00:00|15036.2|15035.5|15038.2|15037.5|15038.8|15038|15035.6|15034.9|244
1754046300000|2025-08-01 11:05:00|15038.1|15037.4|15034.8|15034.1|15039.4|15038.7|15032.8|15032.1|209
1754046600000|2025-08-01 11:10:00|15034.7|15034|15031.4|15030.7|15036.2|15035.5|15028.9|15027.1|299
1754046900000|2025-08-01 11:15:00|15030.9|15030.2|15033.1|15032.1|15035|15034.3|15029.9|15029|301
1754047200000|2025-08-01 11:20:00|15033.2|15032.2|15031.1|15030.4|15033.2|15032.3|15029.1|15028.4|267
1754047500000|2025-08-01 11:25:00|15030.5|15029.8|15034|15033.3|15034.7|15034|15029.6|15028.6|312
1754047800000|2025-08-01 11:30:00|15034.2|15033.5|15040.8|15039.8|15042.7|15042|15033.7|15032.7|371
1754048100000|2025-08-01 11:35:00|15040.9|15039.9|15037.6|15036.9|15040.9|15040|15037|15036|277
1754048400000|2025-08-01 11:40:00|15037.7|15037|15039.7|15038.7|15042.8|15042.1|15034.8|15033.8|285
1754048700000|2025-08-01 11:45:00|15039.9|15038.9|15045.3|15044.3|15047.2|15045.6|15037.5|15036.8|292
1754049000000|2025-08-01 11:50:00|15045.1|15044.1|15047.8|15047.1|15049.2|15048.2|15043.4|15042|396
1754049300000|2025-08-01 11:55:00|15047.9|15047.2|15052.6|15051.9|15053.4|15052.7|15046.1|15045.4|418
1754049600000|2025-08-01 12:00:00|15052.5|15051.8|15051.7|15051|15055.6|15054.9|15049.8|15049.1|370
1754049900000|2025-08-01 12:05:00|15051.6|15050.9|15049.5|15048.8|15054.6|15053.9|15048.2|15047.5|260
1754050200000|2025-08-01 12:10:00|15049.4|15048.7|15047.5|15046.8|15049.7|15048.9|15045.1|15044.4|317
1754050500000|2025-08-01 12:15:00|15047.6|15046.9|15050.4|15049.4|15054.4|15053.4|15045.1|15044.1|373
1754050800000|2025-08-01 12:20:00|15050.7|15049.7|15055.6|15054.6|15057|15056|15050.6|15049.6|424
1754051100000|2025-08-01 12:25:00|15055.9|15054.9|15058.3|15054|15061.6|15059.9|15055.4|15052.3|376
1754051400000|2025-08-01 12:30:00|15056.9|15050.9|14928.2|14926.3|15056.9|15050.9|14923.4|14921.8|2207
1754051700000|2025-08-01 12:35:00|14927.9|14926|14927.7|14926.2|14939.7|14938.4|14908.4|14907.1|2169
1754052000000|2025-08-01 12:40:00|14928.4|14927.4|14902.9|14901.9|14934.7|14933.2|14897.8|14896.7|2164
1754052300000|2025-08-01 12:45:00|14903|14902|14870.7|14869.4|14903.3|14902.3|14866.9|14865|2096
1754052600000|2025-08-01 12:50:00|14871|14869.5|14870.1|14869.1|14893.4|14891.6|14867.7|14866.4|1766
1754052900000|2025-08-01 12:55:00|14869|14868|14864.6|14863.6|14879.7|14878.7|14856.9|14855.4|1720
1754053200000|2025-08-01 13:00:00|14864|14863|14855.3|14854.3|14867.1|14866.1|14849.9|14848.9|1840
1754053500000|2025-08-01 13:05:00|14855.4|14854.4|14833.4|14832.7|14861.5|14860.5|14831.2|14829.6|1785
1754053800000|2025-08-01 13:10:00|14833.6|14832.9|14824.7|14823.7|14834.2|14833.2|14815.2|14814.2|1847
1754054100000|2025-08-01 13:15:00|14824.8|14823.8|14849|14848|14854.1|14852.1|14823.1|14822.1|1780
1754054400000|2025-08-01 13:20:00|14849.3|14848.3|14836.5|14835.5|14853.1|14852.1|14825.2|14824.2|1699
1754054700000|2025-08-01 13:25:00|14836.6|14835.6|14818.1|14817.1|14836.6|14835.6|14816.6|14815|1375
1754055000000|2025-08-01 13:30:00|14818.4|14817.4|14812.1|14811.1|14825.4|14824.4|14808.7|14807.7|1592
1754055300000|2025-08-01 13:35:00|14812|14811|14820.7|14818.4|14832.7|14829.3|14800|14797.8|1737
1754055600000|2025-08-01 13:40:00|14820.6|14817.6|14830.5|14825.2|14836.1|14834.1|14816.1|14814.2|1364
1754055900000|2025-08-01 13:45:00|14830.9|14825.4|14812.4|14811.4|14833.3|14832.3|14810.3|14809.3|1480
1754056200000|2025-08-01 13:50:00|14812.3|14811.3|14814.8|14813.8|14825.1|14824.1|14806.2|14805.2|1579
1754056500000|2025-08-01 13:55:00|14815.2|14814.2|14816.8|14810.8|14821.5|14820.5|14809.1|14808.1|915
1754056800000|2025-08-01 14:00:00|14808.7|14802.7|14797.3|14796.3|14808.7|14802.7|14749.5|14747.4|2209
1754057100000|2025-08-01 14:05:00|14797.5|14796.5|14804.4|14803.4|14808|14807|14783.3|14782.3|1917
1754057400000|2025-08-01 14:10:00|14804.1|14803.1|14809.3|14808.3|14811.8|14810.8|14794|14793|1776
1754057700000|2025-08-01 14:15:00|14809.1|14808.1|14815.9|14814.9|14821.3|14820.3|14796|14795|1636
1754058000000|2025-08-01 14:20:00|14816|14815|14798.6|14797.6|14817.4|14815.7|14795.7|14793.8|1446
1754058300000|2025-08-01 14:25:00|14798.3|14797.3|14811.5|14810.5|14811.5|14810.5|14790.7|14789.7|1344
1754058600000|2025-08-01 14:30:00|14811.6|14810.9|14814.6|14813.6|14821.1|14820.1|14806.5|14805.5|1284
1754058900000|2025-08-01 14:35:00|14814.1|14813.4|14817|14816|14823.2|14822.2|14810.6|14809.6|1256
1754059200000|2025-08-01 14:40:00|14817.3|14816.3|14806.2|14805.2|14819.8|14818.8|14801.5|14800.5|1221
1754059500000|2025-08-01 14:45:00|14806.3|14805.3|14802.6|14801.6|14811.1|14810.1|14797|14795.9|1205
1754059800000|2025-08-01 14:50:00|14802.3|14801.3|14816.5|14815.5|14819.7|14819|14802.3|14801.3|1259
1754060100000|2025-08-01 14:55:00|14816.3|14815.3|14809.6|14808.9|14819.9|14818.9|14805.5|14804.5|1116
1754060400000|2025-08-01 15:00:00|14810.4|14809.4|14811.9|14810.9|14817.2|14816.2|14807.5|14806.5|979
1754060700000|2025-08-01 15:05:00|14812.1|14811.1|14812.2|14811.2|14818.7|14817.7|14809|14808|842
1754061000000|2025-08-01 15:10:00|14812.1|14811.1|14807|14806|14812.5|14811.8|14799|14797.9|848
1754061300000|2025-08-01 15:15:00|14807.3|14806.3|14801.6|14800.6|14807.6|14806.6|14797.9|14797.2|757
1754061600000|2025-08-01 15:20:00|14801.2|14800.2|14796.8|14795.8|14805.5|14804.5|14793.7|14793|815
1754061900000|2025-08-01 15:25:00|14797.3|14796.3|14814.4|14813.7|14815.5|14814.5|14797.3|14796.3|781
1754062200000|2025-08-01 15:30:00|14814.2|14813.5|14801.8|14801.1|14816.9|14816.2|14801.2|14800.4|745
1754062500000|2025-08-01 15:35:00|14801.6|14800.9|14809.6|14808.6|14810.5|14809.5|14797.4|14796.7|675
1754062800000|2025-08-01 15:40:00|14808.6|14807.6|14805.8|14805.1|14811.4|14810.5|14803.7|14802.7|529
1754063100000|2025-08-01 15:45:00|14806|14805.3|14801.3|14800.6|14807.4|14806.4|14798.5|14797.8|525
1754063400000|2025-08-01 15:50:00|14801.6|14800.9|14802.4|14801.7|14803.8|14803.1|14799.3|14798.6|489
1754063700000|2025-08-01 15:55:00|14802.3|14801.6|14805.8|14805.1|14806.2|14805.5|14797|14796|612
1754064000000|2025-08-01 16:00:00|14806.4|14805.7|14805.2|14804.2|14809.5|14808.7|14802.6|14801.6|495
1754064300000|2025-08-01 16:05:00|14805.3|14804.3|14802.4|14801.7|14811.6|14810.6|14802.3|14801.6|432
1754064600000|2025-08-01 16:10:00|14801.5|14800.5|14799.8|14799.1|14803.2|14802.5|14796.6|14795.6|482
1754064900000|2025-08-01 16:15:00|14799.7|14799|14791.2|14790.5|14802.1|14801.1|14786.5|14785.5|497
1754065200000|2025-08-01 16:20:00|14791.1|14790.4|14794.5|14793.5|14795.3|14794.2|14787.8|14786.9|488
1754065500000|2025-08-01 16:25:00|14794.6|14793.6|14800|14799.3|14801.2|14800.3|14794.6|14793.6|466
1754065800000|2025-08-01 16:30:00|14800.1|14799.4|14796.5|14795.5|14800.4|14799.7|14793.3|14792.3|409
1754066100000|2025-08-01 16:35:00|14796.4|14795.4|14798.6|14797.6|14800.6|14799.6|14793.9|14792.9|384
1754066400000|2025-08-01 16:40:00|14798.7|14797.7|14793.1|14792.4|14798.9|14797.9|14791.7|14790.7|324
1754066700000|2025-08-01 16:45:00|14793.4|14792.7|14795.6|14794.9|14797.1|14796|14792.2|14791.5|378
1754067000000|2025-08-01 16:50:00|14794.7|14794|14797.2|14796.2|14798.5|14797.5|14794.4|14793.7|357
1754067300000|2025-08-01 16:55:00|14797.1|14796.1|14783.5|14782.8|14800.3|14799.5|14779.2|14778.2|575
1754067600000|2025-08-01 17:00:00|14783.8|14783.1|14788.2|14787.2|14788.8|14787.8|14782.6|14781.6|553
1754067900000|2025-08-01 17:05:00|14788.1|14787.1|14781.3|14780.6|14788.6|14787.6|14780.8|14780.1|497
1754068200000|2025-08-01 17:10:00|14781.6|14780.9|14781.2|14780.2|14783.8|14783.1|14778.4|14777.5|409
1754068500000|2025-08-01 17:15:00|14780.6|14779.6|14784.3|14783.3|14787.3|14786.3|14772.9|14772.2|595
1754068800000|2025-08-01 17:20:00|14783.8|14782.8|14782.8|14781.8|14785.9|14784.9|14780.7|14780|458
1754069100000|2025-08-01 17:25:00|14782|14781|14789.1|14788.1|14790.2|14789.2|14781.6|14780.6|421
1754069400000|2025-08-01 17:30:00|14789|14788|14793.4|14792.7|14795|14794.2|14788.5|14787.8|401
1754069700000|2025-08-01 17:35:00|14793.5|14792.5|14789.4|14788.4|14795.1|14794.4|14787.5|14786.5|364
1754070000000|2025-08-01 17:40:00|14789.9|14788.9|14792.4|14791.7|14793.9|14792.9|14787.1|14786.4|375
1754070300000|2025-08-01 17:45:00|14792.3|14791.6|14790.7|14789.7|14795|14794|14788.8|14787.8|311
1754070600000|2025-08-01 17:50:00|14790.5|14789.5|14788.4|14787.4|14792.6|14791.6|14785.8|14784.8|306
1754070900000|2025-08-01 17:55:00|14788.5|14787.5|14788.3|14787.3|14789.7|14788.7|14785.6|14784.6|282
1754071200000|2025-08-01 18:00:00|14788.1|14787.1|14787.6|14786.6|14788.4|14787.4|14785.6|14784.6|254
1754071500000|2025-08-01 18:05:00|14787.9|14786.9|14784.4|14783.4|14791.1|14790.1|14781.3|14780.3|295
1754071800000|2025-08-01 18:10:00|14784.2|14783.2|14782.1|14781.1|14785.9|14784.9|14779.2|14778.2|316
1754072100000|2025-08-01 18:15:00|14782.2|14781.2|14782.2|14781.2|14785.6|14784.6|14778.7|14777.7|314
1754072400000|2025-08-01 18:20:00|14782.3|14781.3|14779.9|14778.9|14782.8|14781.8|14777.5|14776.5|310
1754072700000|2025-08-01 18:25:00|14780|14779|14775.3|14774.3|14780.3|14779.3|14775.3|14774.3|315
1754073000000|2025-08-01 18:30:00|14775.2|14774.2|14772.4|14771.4|14776.9|14775.9|14772.3|14771.3|297
1754073300000|2025-08-01 18:35:00|14771.7|14770.7|14771.2|14770.2|14774.4|14773.4|14769.9|14768.9|301
1754073600000|2025-08-01 18:40:00|14771.4|14770.4|14774.5|14773.5|14775.6|14774.6|14769.7|14768.7|217
1754073900000|2025-08-01 18:45:00|14772.8|14771.8|14772.2|14771.2|14774.3|14773.3|14769.4|14768.4|266
1754074200000|2025-08-01 18:50:00|14772.1|14771.1|14778.5|14777.5|14778.8|14777.8|14770.7|14769.7|256
1754074500000|2025-08-01 18:55:00|14778.4|14777.4|14785.8|14784.8|14786.4|14785.3|14776.8|14775.8|378
1754074800000|2025-08-01 19:00:00|14785.2|14784.2|14779.6|14778.6|14787.1|14786.1|14778.7|14777.7|282
1754075100000|2025-08-01 19:05:00|14779.5|14778.5|14774.8|14774.1|14779.5|14778.5|14772.7|14771.7|217
1754075400000|2025-08-01 19:10:00|14774.7|14774|14769.9|14768.9|14775.3|14774.6|14769.8|14768.8|225
1754075700000|2025-08-01 19:15:00|14770.1|14769.1|14772.2|14771.2|14773.7|14772.7|14770|14769|203
1754076000000|2025-08-01 19:20:00|14772.5|14771|14773.4|14772.4|14774.7|14773.7|14771.3|14770.3|203
1754076300000|2025-08-01 19:25:00|14773.3|14772.3|14771.8|14770.8|14775.8|14774.5|14771.3|14770.2|241
1754076600000|2025-08-01 19:30:00|14771.6|14770.6|14745.1|14744.1|14771.6|14770.6|14744.8|14743.7|1028
1754076900000|2025-08-01 19:35:00|14744.9|14743.9|14736.8|14735.8|14747|14746|14735.3|14734.3|677
1754077200000|2025-08-01 19:40:00|14737.2|14736.2|14733.7|14732.7|14743.1|14742.1|14733.3|14732.3|504
1754077500000|2025-08-01 19:45:00|14733.8|14732.8|14738.9|14737.9|14739.9|14738.9|14733.2|14732.2|463
1754077800000|2025-08-01 19:50:00|14739.1|14738.1|14740.9|14739.9|14748.8|14747.8|14739.1|14738.1|485
1754078100000|2025-08-01 19:55:00|14740.8|14739.8|14744.9|14743.9|14746|14745|14734.5|14733.5|444
1754078400000|2025-08-01 20:00:00|14744.6|14743.6|14738.6|14737.6|14744.8|14743.8|14736.4|14735.4|245
1754078700000|2025-08-01 20:05:00|14738.7|14737.7|14734.5|14733.5|14739.4|14738.4|14733|14732|128
1754079000000|2025-08-01 20:10:00|14735.8|14733.8|14739.3|14737.3|14741.9|14740.9|14735.6|14733.8|288
1754079300000|2025-08-01 20:15:00|14739.5|14737.2|14737.5|14736.5|14739.5|14737.5|14734.5|14732.3|172
1754079600000|2025-08-01 20:20:00|14737.8|14736.3|14735.8|14734.8|14738.3|14736.5|14734.7|14732.9|106
1754079900000|2025-08-01 20:25:00|14735.7|14734.7|14732.7|14731.7|14735.7|14734.7|14732.6|14731.6|158
1754080200000|2025-08-01 20:30:00|14732.9|14731.9|14730.4|14729.4|14735|14734|14729.9|14728.9|268
1754080500000|2025-08-01 20:35:00|14730.3|14729.3|14735.5|14733.9|14735.9|14734.3|14729.3|14728.3|223
1754080800000|2025-08-01 20:40:00|14735.6|14734|14743.5|14741.8|14743.8|14742.1|14735.1|14733.2|240
1754081100000|2025-08-01 20:45:00|14743.4|14741.5|14737.8|14736.2|14745.6|14743.8|14733.4|14732.4|416
1754081400000|2025-08-01 20:50:00|14737|14735.4|14739.6|14738.6|14741.3|14740.2|14735.1|14733.2|491
1754081700000|2025-08-01 20:55:00|14740.4|14738.4|14743.9|14736.9|14749.9|14743.3|14739.2|14733.1|349
1754251200000|2025-08-03 20:00:00|14732.6|14723.4|14731.6|14722.4|14732.6|14723.4|14731.6|14722.4|2
1754251800000|2025-08-03 20:10:00|14731.8|14722.6|14729.2|14727.2|14732.6|14727.2|14728.7|14722.6|12
1754252100000|2025-08-03 20:15:00|14729|14727|14728.8|14726.8|14729|14727|14728.8|14726.8|2
1754252400000|2025-08-03 20:20:00|14729.8|14727.8|14728.1|14726.1|14729.8|14727.8|14726.7|14724.7|7
1754252700000|2025-08-03 20:25:00|14727.8|14725.8|14727.7|14725.7|14727.8|14725.8|14727.2|14725.2|9
1754253000000|2025-08-03 20:30:00|14727.8|14725.8|14727.8|14725.8|14732.2|14725.8|14727.8|14721.3|3
1754253300000|2025-08-03 20:35:00|14727.6|14725.6|14727.9|14725.9|14732.2|14725.9|14727.6|14721.3|5
1754253600000|2025-08-03 20:40:00|14728|14726|14728|14726|14728.4|14726.4|14728|14726|4
1754253900000|2025-08-03 20:45:00|14727.9|14725.9|14727.8|14725.8|14727.9|14725.9|14727.6|14725.6|4
1754254200000|2025-08-03 20:50:00|14730.7|14722.9|14731.1|14720.4|14731.1|14723.5|14729.2|14720.4|4
1754254500000|2025-08-03 20:55:00|14731.6|14719.9|14730.3|14722.7|14732.4|14722.7|14730.3|14719.9|7
1754254800000|2025-08-03 21:00:00|14732.1|14721|14729.8|14723.7|14732.2|14723.7|14729.8|14721|11
1754255100000|2025-08-03 21:05:00|14729.5|14723.5|14729.8|14723.8|14730.1|14724.1|14729.5|14723.5|8
1754255400000|2025-08-03 21:10:00|14729.7|14723.7|14729.2|14722.2|14730.2|14723.8|14729.2|14722.2|6
1754255700000|2025-08-03 21:15:00|14728.7|14722.4|14729.3|14723|14729.7|14723|14728.4|14721.8|37
1754256000000|2025-08-03 21:20:00|14729.5|14722.9|14729.1|14723.5|14729.7|14723.8|14728|14722.4|19
1754256300000|2025-08-03 21:25:00|14726.9|14724.9|14724.4|14719.1|14728.2|14724.9|14724.1|14718.6|28
1754256600000|2025-08-03 21:30:00|14724.1|14718.9|14728.4|14721.4|14728.7|14721.7|14724.1|14718.9|58
1754256900000|2025-08-03 21:35:00|14728.1|14721.1|14727.4|14720.4|14728.4|14721.4|14726.9|14719.9|26
1754257200000|2025-08-03 21:40:00|14727.2|14720.2|14727.1|14720.6|14727.6|14720.7|14726.1|14719.1|32
1754257500000|2025-08-03 21:45:00|14727|14720.9|14724.8|14718|14727|14721.1|14724.7|14718|34
1754257800000|2025-08-03 21:50:00|14724.7|14717.5|14725.8|14719.2|14726.6|14721.8|14721|14717.5|64
1754258100000|2025-08-03 21:55:00|14725.4|14719.5|14725.4|14719.6|14726|14720|14724.6|14718.7|28
1754258400000|2025-08-03 22:00:00|14725.2|14719.8|14707.7|14704.2|14730.1|14723.3|14707|14703.8|488
1754258700000|2025-08-03 22:05:00|14707.2|14704.8|14717.4|14715.2|14721.1|14718.6|14706.8|14704.5|301
1754259000000|2025-08-03 22:10:00|14717.1|14714.6|14723.8|14722.2|14723.8|14722.8|14714.1|14711.4|261
1754259300000|2025-08-03 22:15:00|14723.4|14722.4|14724.3|14723.3|14728.1|14727.1|14721.1|14720.1|232
1754259600000|2025-08-03 22:20:00|14724.2|14723.2|14724.8|14723.8|14726.8|14725.8|14721.5|14720.5|166
1754259900000|2025-08-03 22:25:00|14724.5|14723.5|14723.9|14722.9|14728.3|14727.3|14723|14722|148
1754260200000|2025-08-03 22:30:00|14724|14723|14725.6|14724.6|14730.5|14729.5|14723.9|14722.9|245
1754260500000|2025-08-03 22:35:00|14725.4|14724.4|14719.3|14718.3|14726.8|14725.8|14717.7|14716.7|183
1754260800000|2025-08-03 22:40:00|14719.4|14718.4|14722|14721|14726.5|14725.5|14719.3|14718.3|166
1754261100000|2025-08-03 22:45:00|14721.8|14720.8|14727.3|14726.3|14728.3|14727.3|14721.3|14720.3|130
1754261400000|2025-08-03 22:50:00|14726.9|14725.9|14727|14726|14728.7|14727.7|14721.4|14720.4|124
1754261700000|2025-08-03 22:55:00|14726.4|14725.4|14725.6|14724.6|14727.8|14726.8|14724.3|14723.3|123
1754262000000|2025-08-03 23:00:00|14725.4|14724.4|14722.2|14721.2|14729.3|14728.3|14720.6|14719.6|229
1754262300000|2025-08-03 23:05:00|14724.1|14723.1|14730|14729|14730.5|14729.5|14724.1|14723.1|234
1754262600000|2025-08-03 23:10:00|14730.4|14729.4|14721.4|14720.4|14730.4|14729.4|14720.5|14719.5|154
1754262900000|2025-08-03 23:15:00|14721.2|14720.2|14727.3|14726.3|14728.8|14727.8|14720|14718.2|163
1754263200000|2025-08-03 23:20:00|14727.4|14726.4|14732.7|14731.7|14732.7|14731.7|14727.3|14726.3|221
1754263500000|2025-08-03 23:25:00|14732.4|14731.4|14735.1|14734.1|14739.5|14738.5|14732.3|14731.3|277
1754263800000|2025-08-03 23:30:00|14735|14734|14732.4|14731.4|14736|14735|14729.6|14728.6|207
1754264100000|2025-08-03 23:35:00|14733|14732|14729.3|14728.3|14734.1|14733.1|14728.8|14727.8|141
1754264400000|2025-08-03 23:40:00|14729.2|14728.2|14725.3|14724.3|14729.4|14728.4|14721.7|14720.7|217
1754264700000|2025-08-03 23:45:00|14724.8|14723.8|14712.9|14711.9|14725.4|14724.4|14712.7|14711.7|355
1754265000000|2025-08-03 23:50:00|14713|14712|14727.9|14726.9|14728.9|14727.9|14712.6|14711.6|323
1754265300000|2025-08-03 23:55:00|14728|14727|14734.9|14733.9|14736.5|14735.5|14726.5|14725.5|450
1754265600000|2025-08-04 00:00:00|14735|14734|14741.5|14740.5|14744.9|14744.1|14727.4|14726.7|687
1754265900000|2025-08-04 00:05:00|14741.7|14740.7|14738.5|14737.5|14744.2|14743.2|14737.9|14737|448
1754266200000|2025-08-04 00:10:00|14738.4|14737.4|14752.1|14751.4|14753|14752.3|14736.9|14735.9|609
1754266500000|2025-08-04 00:15:00|14752|14751.3|14753.4|14752.4|14755|14754.3|14749.2|14748.2|470
1754266800000|2025-08-04 00:20:00|14752.5|14751.8|14755.9|14754.9|14756|14755|14747.8|14746.8|475
1754267100000|2025-08-04 00:25:00|14755.7|14754.7|14762.4|14761.4|14763|14762|14755.1|14754.1|562
1754267400000|2025-08-04 00:30:00|14763.3|14762.6|14761|14760.3|14765.7|14765|14756.4|14755.7|537
1754267700000|2025-08-04 00:35:00|14760.6|14760|14754|14753.3|14761|14760.3|14754|14753.3|418
1754268000000|2025-08-04 00:40:00|14753.9|14753.2|14765|14764.3|14766|14765|14752.5|14751.7|432
1754268300000|2025-08-04 00:45:00|14764.8|14764.1|14762.2|14761.5|14766.4|14765.7|14761.3|14760.6|381
1754268600000|2025-08-04 00:50:00|14762.6|14761.9|14759.7|14758.7|14769.9|14769.2|14756.1|14755.1|699
1754268900000|2025-08-04 00:55:00|14760.1|14759.1|14765.4|14764.4|14769.3|14768.3|14752.8|14751.8|728
1754269200000|2025-08-04 01:00:00|14765.6|14764.6|14767.5|14766.5|14772.1|14771.4|14762.6|14761.6|532
1754269500000|2025-08-04 01:05:00|14768.4|14767.4|14777.1|14776.4|14777.4|14776.4|14765.6|14764.6|507
1754269800000|2025-08-04 01:10:00|14777|14776.1|14777.5|14776.5|14779.4|14778.4|14773.7|14772.8|446
1754270100000|2025-08-04 01:15:00|14778.1|14777.1|14774.4|14773.7|14779.5|14778.5|14773.1|14772.1|408
1754270400000|2025-08-04 01:20:00|14774|14773.3|14779.7|14779|14781.8|14781.1|14773.2|14772.5|373
1754270700000|2025-08-04 01:25:00|14779.6|14778.9|14781.5|14780.5|14783|14782|14778.9|14777.9|402
1754271000000|2025-08-04 01:30:00|14781.4|14780.4|14784.8|14784.1|14785|14784.2|14777.2|14776.2|350
1754271300000|2025-08-04 01:35:00|14784.7|14784|14789.8|14788.3|14790.5|14789|14782.4|14781.5|421
1754271600000|2025-08-04 01:40:00|14789.4|14788.4|14787.8|14786.8|14791.5|14790.5|14785.5|14784.5|416
1754271900000|2025-08-04 01:45:00|14787.7|14786.7|14783.1|14782.1|14788|14787|14777.1|14776.3|375
1754272200000|2025-08-04 01:50:00|14783.2|14782.2|14776.7|14775.7|14783.5|14782.5|14776.6|14775.6|304
1754272500000|2025-08-04 01:55:00|14777.3|14776.3|14776.9|14775.9|14779|14778.1|14776.3|14775.6|301
1754272800000|2025-08-04 02:00:00|14776.7|14775.7|14772.2|14771.2|14776.9|14776|14771.7|14770.6|385
1754273100000|2025-08-04 02:05:00|14772.1|14771.1|14766.8|14765.8|14774.2|14772.5|14763.6|14761.7|354
1754273400000|2025-08-04 02:10:00|14767.1|14766.1|14769.5|14768.5|14770.6|14769.9|14764.8|14763.8|282
1754273700000|2025-08-04 02:15:00|14769.2|14768.8|14767.8|14766.8|14771.8|14771.1|14767.2|14766.2|279
1754274000000|2025-08-04 02:20:00|14767.7|14766.7|14768.2|14767.5|14768.9|14768.1|14762.8|14761.8|268
1754274300000|2025-08-04 02:25:00|14768.3|14767.6|14772.4|14770.8|14774.3|14773.2|14766.4|14765.7|277
1754274600000|2025-08-04 02:30:00|14772.1|14771.1|14771.8|14770.8|14774.5|14773.5|14770.7|14770|289
1754274900000|2025-08-04 02:35:00|14771.9|14770.9|14780.7|14779.7|14780.8|14779.8|14770.3|14769.6|257
1754275200000|2025-08-04 02:40:00|14780.5|14779.5|14776.6|14775.9|14782.9|14781.9|14776.5|14775.7|301
1754275500000|2025-08-04 02:45:00|14777|14776.3|14784.3|14783.3|14784.9|14784|14775.5|14774.8|212
1754275800000|2025-08-04 02:50:00|14784.5|14783.5|14781.8|14780.8|14786.6|14785.9|14781.3|14779.2|206
1754276100000|2025-08-04 02:55:00|14782.1|14781.1|14779.6|14778.9|14783|14782|14778|14777|217
1754276400000|2025-08-04 03:00:00|14779.4|14778.7|14767.8|14766.8|14779.4|14778.7|14767.8|14766.3|294
1754276700000|2025-08-04 03:05:00|14768.8|14767.8|14769|14768|14771.9|14771.2|14767.4|14766.4|279
1754277000000|2025-08-04 03:10:00|14769.2|14768.2|14760.6|14759.6|14769.4|14768.4|14758.9|14757.9|286
1754277300000|2025-08-04 03:15:00|14761|14760|14764.8|14763.8|14767.6|14766.6|14760.6|14759.6|245
1754277600000|2025-08-04 03:20:00|14763.9|14762.9|14765.2|14764.2|14765.2|14764.2|14761|14760|237
1754277900000|2025-08-04 03:25:00|14766.3|14765.3|14763.8|14763.1|14769.1|14768.4|14762.8|14761.8|173
1754278200000|2025-08-04 03:30:00|14763.2|14762.5|14767.3|14766.3|14772.6|14771.6|14763.2|14762.4|289
1754278500000|2025-08-04 03:35:00|14767.4|14766.4|14767.2|14766.2|14769.4|14768.5|14765.8|14764.8|231
1754278800000|2025-08-04 03:40:00|14767.3|14766.3|14769.2|14768.2|14771.8|14771.1|14766|14765|175
1754279100000|2025-08-04 03:45:00|14769|14768|14770.4|14769.4|14771.6|14770.6|14765.1|14764.1|201
1754279400000|2025-08-04 03:50:00|14770.5|14769.5|14768.8|14768.1|14771|14770.1|14766.9|14765.9|165
1754279700000|2025-08-04 03:55:00|14768.3|14767.6|14769.7|14769|14770.4|14769.7|14767|14766|124
1754280000000|2025-08-04 04:00:00|14769.9|14769.2|14764.8|14764.1|14771.2|14770.2|14764.6|14763.9|153
1754280300000|2025-08-04 04:05:00|14764.4|14763.7|14762.2|14761.5|14766.1|14765.4|14762|14761.3|155
1754280600000|2025-08-04 04:10:00|14762.1|14761.4|14761.7|14760.7|14764|14763.1|14760.3|14759.6|165
1754280900000|2025-08-04 04:15:00|14761.8|14760.8|14761.4|14760.7|14762.5|14761.5|14760.7|14759.7|154
1754281200000|2025-08-04 04:20:00|14761.7|14761|14757.2|14756.5|14761.8|14761.1|14757.1|14756.4|199
1754281500000|2025-08-04 04:25:00|14757.7|14757|14756.9|14756.2|14760.2|14759.5|14756.8|14756.1|133
1754281800000|2025-08-04 04:30:00|14756.8|14756.1|14758.3|14757.6|14761.2|14760.2|14755.8|14754.8|172
1754282100000|2025-08-04 04:35:00|14758.4|14757.7|14769.1|14768.1|14769.2|14768.2|14756.3|14755.6|244
1754282400000|2025-08-04 04:40:00|14768.9|14767.9|14766.2|14765.2|14769.4|14768.5|14764.9|14763.9|167
1754282700000|2025-08-04 04:45:00|14766.1|14765.1|14767.3|14766.6|14767.6|14766.9|14764.3|14763.3|132
1754283000000|2025-08-04 04:50:00|14767.5|14766.5|14770.5|14769.8|14771.1|14770.1|14765.8|14764.8|182
1754283300000|2025-08-04 04:55:00|14771.2|14770.2|14769.2|14768.5|14771.8|14770.8|14767.3|14766.6|204
1754283600000|2025-08-04 05:00:00|14769.4|14768.7|14769.5|14768.8|14773.9|14773.2|14768.3|14767.6|274
1754283900000|2025-08-04 05:05:00|14769.4|14768.7|14767.5|14766.8|14769.9|14769.2|14765.7|14765|155
1754284200000|2025-08-04 05:10:00|14767.6|14766.9|14769.5|14768.8|14769.7|14769|14766.8|14766.1|125
1754284500000|2025-08-04 05:15:00|14769.7|14769|14778.2|14777.5|14778.5|14777.8|14769.4|14768.7|222
1754284800000|2025-08-04 05:20:00|14778.1|14777.4|14775.7|14774.7|14778.4|14777.7|14775.7|14774.7|167
1754285100000|2025-08-04 05:25:00|14775.9|14774.9|14773.4|14772.4|14777.4|14776.6|14773.3|14772.3|204
1754285400000|2025-08-04 05:30:00|14773.5|14772.5|14780.6|14779.6|14783.5|14782.5|14772.6|14771.6|291
1754285700000|2025-08-04 05:35:00|14780.4|14779.4|14781.1|14780.1|14784|14783|14779|14778.2|217
1754286000000|2025-08-04 05:40:00|14781.2|14780.2|14783.3|14781.7|14784.7|14783.7|14780.3|14779.3|275
1754286300000|2025-08-04 05:45:00|14783.2|14781.6|14785.7|14784.7|14786.9|14786.2|14781.9|14780.9|237
1754286600000|2025-08-04 05:50:00|14785.6|14784.6|14784.3|14783.3|14787.5|14786.5|14782.7|14781.7|200
1754286900000|2025-08-04 05:55:00|14784.2|14783.2|14778.7|14777.7|14784.2|14783.2|14777.5|14776.8|309
1754287200000|2025-08-04 06:00:00|14778.1|14777.4|14782.6|14781.9|14785.2|14784.2|14777.8|14776.8|448
1754287500000|2025-08-04 06:05:00|14782.8|14782.1|14780.2|14779.5|14782.8|14782.1|14778.8|14778.1|305
1754287800000|2025-08-04 06:10:00|14780.3|14779.6|14772.3|14771.3|14780.9|14780.2|14770.1|14769.1|358
1754288100000|2025-08-04 06:15:00|14772.4|14771.4|14770.4|14769.4|14775|14774|14768.4|14767.4|407
1754288400000|2025-08-04 06:20:00|14770.3|14769.3|14777.5|14776.5|14777.5|14776.5|14770.3|14769.3|326
1754288700000|2025-08-04 06:25:00|14777.4|14776.4|14779.9|14779.2|14782.5|14781.5|14777|14776|304
1754289000000|2025-08-04 06:30:00|14778.2|14777.5|14766.9|14766.2|14781.1|14780.1|14766.5|14765.8|543
1754289300000|2025-08-04 06:35:00|14767.2|14766.5|14765.1|14764.4|14769.8|14769.1|14764.2|14763.4|453
1754289600000|2025-08-04 06:40:00|14764.8|14764.1|14761|14760.3|14764.8|14764.1|14759.5|14758.5|423
1754289900000|2025-08-04 06:45:00|14761.2|14760.5|14756.2|14755.2|14761.5|14760.5|14753.6|14752.5|413
1754290200000|2025-08-04 06:50:00|14756.3|14755.3|14755.9|14754.9|14757.3|14756.3|14754.2|14753.2|282
1754290500000|2025-08-04 06:55:00|14756|14755|14766.1|14764.1|14766.3|14764.8|14755.6|14754.2|338
1754290800000|2025-08-04 07:00:00|14765.8|14763.8|14775.5|14774.8|14776.1|14775.4|14760|14759|619
1754291100000|2025-08-04 07:05:00|14775.7|14775|14785|14784|14792.7|14791.7|14775.7|14775|767
1754291400000|2025-08-04 07:10:00|14784.9|14783.9|14785.8|14784.8|14788.8|14787.6|14783|14781.9|614
1754291700000|2025-08-04 07:15:00|14785.7|14785|14782.8|14782.1|14786.5|14785.8|14779.3|14778.1|638
1754292000000|2025-08-04 07:20:00|14783.3|14782.6|14784.9|14784.2|14788.8|14787.8|14782|14781.3|593
1754292300000|2025-08-04 07:25:00|14784.8|14784.1|14789.4|14788.7|14791.1|14790.1|14783.6|14782.7|326
1754292600000|2025-08-04 07:30:00|14789.5|14788.8|14797.7|14797|14802.7|14801.7|14789.5|14788.8|595
1754292900000|2025-08-04 07:35:00|14797.8|14797.1|14801.5|14800.5|14802.7|14802|14794.2|14793.5|493
1754293200000|2025-08-04 07:40:00|14800.6|14799.9|14799.3|14798.3|14805.1|14803.9|14798.6|14797.6|508
1754293500000|2025-08-04 07:45:00|14799.2|14798.2|14797.2|14796.2|14801.2|14800.2|14796.9|14795.9|417
1754293800000|2025-08-04 07:50:00|14797.3|14796.3|14787.7|14786.7|14798.3|14797.6|14787.3|14786.3|455
1754294100000|2025-08-04 07:55:00|14787.8|14786.8|14789.4|14788.4|14791.4|14790.1|14785.1|14784.2|481
1754294400000|2025-08-04 08:00:00|14789.1|14788.1|14795.1|14794.1|14797.4|14796.4|14786.8|14785.8|539
1754294700000|2025-08-04 08:05:00|14795.5|14794.5|14797.1|14796.1|14800.3|14799.4|14790.5|14789.5|436
1754295000000|2025-08-04 08:10:00|14797.3|14796.3|14796|14795.3|14798.7|14798|14788.5|14786.9|442
1754295300000|2025-08-04 08:15:00|14796.1|14795|14801.7|14801|14805.1|14803.4|14795.3|14794.4|438
1754295600000|2025-08-04 08:20:00|14801.8|14801.1|14801.9|14801.2|14803.6|14802.9|14800.1|14799.1|346
1754295900000|2025-08-04 08:25:00|14802|14801.3|14803.8|14803.1|14807|14806|14799.4|14798.7|383
1754296200000|2025-08-04 08:30:00|14804.2|14803.5|14804.4|14803.7|14806.8|14806.1|14801.9|14801.2|428
1754296500000|2025-08-04 08:35:00|14804.5|14803.8|14806.2|14805.5|14809.6|14808.9|14802.4|14801.4|359
1754296800000|2025-08-04 08:40:00|14806.3|14805.6|14803.1|14802.1|14807.3|14806.6|14802.5|14801.5|301
1754297100000|2025-08-04 08:45:00|14803.8|14802.8|14795.3|14794.6|14805.2|14804.5|14793.4|14792.7|400
1754297400000|2025-08-04 08:50:00|14795.5|14794.8|14789.5|14788.8|14798.3|14797.6|14789.4|14788.7|305
1754297700000|2025-08-04 08:55:00|14789.8|14789.1|14790.2|14789.5|14793|14792.3|14787|14786.3|338
1754298000000|2025-08-04 09:00:00|14790.3|14789.6|14788.7|14788|14795.5|14794.5|14787.1|14786.4|374
1754298300000|2025-08-04 09:05:00|14788.8|14788.1|14788.3|14787.3|14789.1|14788.2|14786.3|14785.4|296
1754298600000|2025-08-04 09:10:00|14788.7|14787.2|14785.5|14784.8|14789|14787.6|14782.2|14781.5|294
1754298900000|2025-08-04 09:15:00|14785.6|14784.9|14777.8|14776.8|14786.8|14785.8|14777.8|14776.8|323
1754299200000|2025-08-04 09:20:00|14777.7|14776.7|14780.7|14780|14784|14783.3|14776.9|14776|342
1754299500000|2025-08-04 09:25:00|14780.8|14780.1|14776.3|14775.6|14781.1|14780.4|14775.3|14774.6|346
1754299800000|2025-08-04 09:30:00|14776.5|14775.8|14774.2|14773.5|14778|14777.3|14772.9|14772|289
1754300100000|2025-08-04 09:35:00|14774.3|14773.6|14769|14768|14774.3|14773.6|14768.3|14767.3|366
1754300400000|2025-08-04 09:40:00|14769.1|14768.1|14770.9|14770.2|14773.9|14772.9|14768.5|14767.5|266
1754300700000|2025-08-04 09:45:00|14770.1|14769.4|14771.8|14770.8|14773.1|14772.1|14770.1|14769.4|181
1754301000000|2025-08-04 09:50:00|14771.7|14770.7|14774.3|14773.6|14774.7|14773.9|14771.7|14770.7|252
1754301300000|2025-08-04 09:55:00|14774.5|14773.8|14782|14781.3|14783.3|14782.3|14774.5|14773.8|387
1754301600000|2025-08-04 10:00:00|14781.9|14781.2|14779|14778|14784.1|14783.4|14778.4|14777.4|318
1754301900000|2025-08-04 10:05:00|14779.2|14778.2|14782.1|14780.3|14782.3|14781.2|14776.2|14775.2|317
1754302200000|2025-08-04 10:10:00|14782|14780.1|14776.6|14775.6|14782|14780.9|14776.5|14775.5|272
1754302500000|2025-08-04 10:15:00|14776.7|14775.7|14779.6|14778.9|14781.1|14780.3|14775.2|14774.2|247
1754302800000|2025-08-04 10:20:00|14779.5|14778.8|14784.5|14783.5|14786.1|14785.1|14779.5|14778.8|277
1754303100000|2025-08-04 10:25:00|14784.9|14783.9|14776.8|14776.1|14785.5|14784.2|14776.4|14775.7|288
1754303400000|2025-08-04 10:30:00|14776.7|14776|14776.9|14776.2|14779|14778|14773.8|14772.8|257
1754303700000|2025-08-04 10:35:00|14777.1|14776.1|14781.6|14780.6|14783.5|14782.8|14775.6|14774.8|292
1754304000000|2025-08-04 10:40:00|14781.9|14781.2|14777.9|14777.2|14782.6|14781.7|14775.4|14774.5|260
1754304300000|2025-08-04 10:45:00|14778.2|14777.5|14769.5|14768.8|14779.7|14779|14769.4|14768.7|307
1754304600000|2025-08-04 10:50:00|14769.4|14768.7|14760.3|14759.6|14770.3|14769.6|14759.7|14758.7|414
1754304900000|2025-08-04 10:55:00|14760.4|14759.7|14758.5|14757.8|14760.8|14760.1|14757.2|14756.4|346
1754305200000|2025-08-04 11:00:00|14758.2|14757.5|14753.5|14752.5|14758.6|14757.6|14751.4|14750.5|485
1754305500000|2025-08-04 11:05:00|14753.6|14752.6|14756.5|14755.8|14760.8|14759.8|14750.4|14749.6|408
1754305800000|2025-08-04 11:10:00|14756.8|14756.1|14749.6|14748.9|14757.9|14756.9|14749.6|14748.8|413
1754306100000|2025-08-04 11:15:00|14749.3|14748.6|14746.5|14745.5|14750.3|14749.6|14739.8|14738.8|565
1754306400000|2025-08-04 11:20:00|14746.3|14745.3|14749|14748.3|14751.5|14750.5|14744.2|14743.2|410
1754306700000|2025-08-04 11:25:00|14748.9|14748.2|14749.3|14748.6|14753.3|14752.3|14747.6|14746.9|292
1754307000000|2025-08-04 11:30:00|14749|14748.3|14755.6|14754.6|14756|14755.3|14748.2|14747.5|416
1754307300000|2025-08-04 11:35:00|14755.7|14754.7|14755.8|14755.1|14757.1|14756.4|14752.5|14751.8|261
1754307600000|2025-08-04 11:40:00|14755.4|14754.7|14752.6|14751.9|14758.5|14757.8|14752.6|14751.9|266
1754307900000|2025-08-04 11:45:00|14752.5|14751.8|14752.9|14752.2|14757.7|14757|14750.8|14750|269
1754308200000|2025-08-04 11:50:00|14753|14752.3|14739.2|14738.5|14756.1|14755.4|14739.2|14738.5|433
1754308500000|2025-08-04 11:55:00|14739.1|14738.4|14734.6|14733.6|14739.1|14738.4|14734.6|14733.6|564
1754308800000|2025-08-04 12:00:00|14734.2|14733.2|14739.8|14739.1|14741.7|14741|14731.7|14731|458
1754309100000|2025-08-04 12:05:00|14739.9|14739.2|14737.8|14737.1|14741.3|14740.6|14735|14734.3|410
1754309400000|2025-08-04 12:10:00|14737.9|14737.2|14742.4|14741.7|14744.6|14743.9|14737.5|14736.8|301
1754309700000|2025-08-04 12:15:00|14742.3|14741.6|14734.9|14734.2|14743.1|14742.4|14732.3|14731.6|449
1754310000000|2025-08-04 12:20:00|14735.1|14734.4|14723.3|14722.6|14735.1|14734.4|14720.8|14720.1|551
1754310300000|2025-08-04 12:25:00|14723.4|14722.7|14716.9|14715.9|14725.7|14725|14716.6|14715.6|432
1754310600000|2025-08-04 12:30:00|14716.7|14716|14714|14713.3|14718.6|14717.6|14713.4|14712.7|437
1754310900000|2025-08-04 12:35:00|14713.9|14713.2|14714.2|14713.2|14717.7|14716.9|14710.4|14709.4|478
1754311200000|2025-08-04 12:40:00|14714.1|14713.1|14711.7|14710.7|14720.7|14719.7|14709.9|14708.9|565
1754311500000|2025-08-04 12:45:00|14711.6|14710.6|14708.2|14707.2|14712.2|14711.2|14700.9|14699.9|617
1754311800000|2025-08-04 12:50:00|14708.1|14707.1|14719.3|14717.7|14719.3|14717.7|14706.5|14705.8|516
1754312100000|2025-08-04 12:55:00|14719.1|14717.5|14720.2|14719.2|14723.2|14722|14715.7|14714.7|470
1754312400000|2025-08-04 13:00:00|14720|14719.3|14710.5|14709.8|14723.3|14722.3|14710.2|14709.4|579
1754312700000|2025-08-04 13:05:00|14710.7|14710|14700.9|14699.9|14711.2|14710.2|14700.2|14699.2|596
1754313000000|2025-08-04 13:10:00|14700.6|14699.6|14698.6|14697.6|14705|14704|14696.3|14695.6|602
1754313300000|2025-08-04 13:15:00|14698.9|14697.9|14711|14710|14711.2|14710.2|14697.9|14697.2|603
1754313600000|2025-08-04 13:20:00|14710.7|14709.7|14715|14714.3|14715.7|14714.9|14710.1|14709.1|457
1754313900000|2025-08-04 13:25:00|14714.9|14714.2|14710.5|14709.5|14716.6|14715.9|14707.7|14707|434
1754314200000|2025-08-04 13:30:00|14710.9|14710.2|14723.8|14723.1|14724.5|14723.8|14705.3|14704.6|691
1754314500000|2025-08-04 13:35:00|14724.4|14723.7|14716.4|14715.7|14732.6|14731.9|14715.4|14714.7|913
1754314800000|2025-08-04 13:40:00|14716.6|14715.9|14710|14709.3|14717.2|14716.5|14707.5|14706.8|776
1754315100000|2025-08-04 13:45:00|14709.9|14709.2|14707.3|14706.3|14717.6|14716.9|14705.1|14704.1|678
1754315400000|2025-08-04 13:50:00|14707.2|14706.2|14707.7|14707|14711.5|14710.8|14701.7|14700.3|687
1754315700000|2025-08-04 13:55:00|14707.9|14707.2|14709|14708|14715.2|14714.2|14705.4|14704.7|493
1754316000000|2025-08-04 14:00:00|14708.8|14707.8|14716.3|14714.6|14717.1|14715.4|14704|14703|826
1754316300000|2025-08-04 14:05:00|14717|14715.1|14698.7|14697.7|14717.8|14716.3|14690.9|14689.9|982
1754316600000|2025-08-04 14:10:00|14699.2|14698.2|14707.8|14707.1|14711.9|14710.9|14697.2|14696.2|895
1754316900000|2025-08-04 14:15:00|14707.5|14706.8|14715.8|14715.1|14716.8|14715.9|14707.5|14706.8|688
1754317200000|2025-08-04 14:20:00|14715.9|14715.2|14704.8|14703.8|14720.5|14719.8|14703.9|14702.9|628
1754317500000|2025-08-04 14:25:00|14705.2|14704.2|14700.4|14699.4|14707|14706|14687.4|14686.4|751
1754317800000|2025-08-04 14:30:00|14700.5|14699.5|14703.8|14703.1|14705.1|14704.1|14693.7|14692|588
1754318100000|2025-08-04 14:35:00|14704|14702.8|14708.3|14707.6|14710.7|14709.7|14698.4|14697.4|535
1754318400000|2025-08-04 14:40:00|14708.1|14707.3|14715.5|14714.5|14715.5|14714.5|14707.8|14706.8|567
1754318700000|2025-08-04 14:45:00|14715.3|14714.3|14717.5|14716.5|14717.6|14716.6|14705.5|14704.5|536
1754319000000|2025-08-04 14:50:00|14717.7|14716.7|14724.6|14723.9|14725.5|14724.5|14716.6|14715.2|722
1754319300000|2025-08-04 14:55:00|14724.7|14724|14723|14722.3|14726.4|14725.7|14721.2|14720.5|765
1754319600000|2025-08-04 15:00:00|14723.1|14722.4|14728.3|14727.6|14731.2|14730.2|14722.4|14721.7|588
1754319900000|2025-08-04 15:05:00|14728.4|14727.7|14727.8|14726.8|14732.5|14731.8|14726.6|14725.6|454
1754320200000|2025-08-04 15:10:00|14728.3|14727.3|14730.1|14729.4|14735|14734.3|14725.7|14724.6|550
1754320500000|2025-08-04 15:15:00|14730|14729.3|14729.4|14728.7|14734.5|14733.8|14726.7|14726|434
1754320800000|2025-08-04 15:20:00|14729.6|14728.9|14734.1|14733.1|14736.2|14735.5|14728.9|14728.2|381
1754321100000|2025-08-04 15:25:00|14734|14733|14730.5|14729.8|14735.1|14734.4|14729.8|14728.8|328
1754321400000|2025-08-04 15:30:00|14730.1|14729.4|14731.9|14730.9|14734.5|14733.8|14727.9|14727.2|352
1754321700000|2025-08-04 15:35:00|14731.8|14730.8|14718.1|14717.1|14732.3|14731.3|14718.1|14717.1|404
1754322000000|2025-08-04 15:40:00|14718.2|14717.2|14711.8|14710.8|14721.6|14720.8|14711.8|14710.8|371
1754322300000|2025-08-04 15:45:00|14712.1|14711.1|14708|14707|14713.9|14712.9|14707.5|14706.5|395
1754322600000|2025-08-04 15:50:00|14707.9|14706.9|14715.1|14714.4|14715.7|14715|14705|14704.2|368
1754322900000|2025-08-04 15:55:00|14715.2|14714.5|14710.5|14709.5|14717.3|14716.6|14708.5|14707.6|350
1754323200000|2025-08-04 16:00:00|14709.9|14709.2|14707.4|14706.4|14711.7|14710.8|14704.8|14704.1|414
1754323500000|2025-08-04 16:05:00|14707.8|14706.8|14711.3|14710.3|14714.6|14713.6|14707.6|14706.7|255
1754323800000|2025-08-04 16:10:00|14711.4|14710.4|14713.6|14712.6|14714.1|14713.1|14709.1|14708.4|231
1754324100000|2025-08-04 16:15:00|14713.4|14712.4|14720.2|14719.2|14721.1|14720.3|14713.2|14712.3|286
1754324400000|2025-08-04 16:20:00|14720|14719|14720.2|14719.5|14722.4|14721.4|14717.6|14716.9|207
1754324700000|2025-08-04 16:25:00|14720.3|14719.6|14715|14714.3|14721.4|14720.6|14714.8|14714.1|308
1754325000000|2025-08-04 16:30:00|14714.9|14714.2|14710.7|14709.7|14720.7|14719.7|14710.4|14709.4|252
1754325300000|2025-08-04 16:35:00|14710.5|14709.8|14709.3|14708.3|14710.5|14709.8|14706.1|14705.4|228
1754325600000|2025-08-04 16:40:00|14709.2|14708.2|14706.8|14706.1|14710|14709|14705.3|14704.5|213
1754325900000|2025-08-04 16:45:00|14707|14706.3|14704.1|14703.4|14708.3|14707.6|14702|14700.8|234
1754326200000|2025-08-04 16:50:00|14704.2|14703.5|14703|14702.3|14704.6|14703.7|14701|14700.3|223
1754326500000|2025-08-04 16:55:00|14703.4|14702.7|14704.9|14703.9|14708.6|14707.6|14702.3|14701.4|254
1754326800000|2025-08-04 17:00:00|14704.7|14703.7|14704.5|14703.8|14706.8|14705.8|14702.8|14702.1|257
1754327100000|2025-08-04 17:05:00|14705|14704.3|14707.5|14706.8|14707.9|14707.2|14703.8|14703.1|195
1754327400000|2025-08-04 17:10:00|14707.9|14707.2|14707.8|14707.1|14710.4|14709.7|14707.6|14706.9|166
1754327700000|2025-08-04 17:15:00|14708|14707.3|14704.9|14703.9|14709.2|14708.2|14704.9|14703.9|150
1754328000000|2025-08-04 17:20:00|14705|14704|14706.3|14705.3|14708.2|14707.2|14703.9|14703.2|155
1754328300000|2025-08-04 17:25:00|14706.4|14705.4|14706.9|14705.9|14709|14708.2|14703.4|14702.4|148
1754328600000|2025-08-04 17:30:00|14706.8|14705.8|14705.9|14705.2|14707.4|14706.4|14701.5|14699.9|146
1754328900000|2025-08-04 17:35:00|14706|14705.3|14707.8|14706.8|14708.5|14707.5|14703.2|14702.4|136
1754329200000|2025-08-04 17:40:00|14707.7|14706.7|14707.3|14706.6|14707.9|14707|14706.1|14705.1|98
1754329500000|2025-08-04 17:45:00|14706.5|14705.8|14700.6|14699.6|14708.6|14707.6|14696.3|14695.1|289
1754329800000|2025-08-04 17:50:00|14701.2|14700.2|14699.6|14698.6|14701.7|14700.7|14696.3|14695.3|187
1754330100000|2025-08-04 17:55:00|14699.5|14698.5|14697.7|14696.7|14700.2|14699.2|14696.6|14695.6|205
1754330400000|2025-08-04 18:00:00|14697.5|14696.5|14697.8|14697.1|14699.3|14698.4|14696.2|14695.5|210
1754330700000|2025-08-04 18:05:00|14696.7|14696|14696.5|14695.5|14699.1|14698.1|14695.8|14694.9|163
1754331000000|2025-08-04 18:10:00|14696.4|14695.4|14697.9|14696.9|14698|14697|14694.8|14693.8|164
1754331300000|2025-08-04 18:15:00|14698|14697|14699|14698.3|14700.2|14699.5|14695.6|14694.6|165
1754331600000|2025-08-04 18:20:00|14698.9|14698.2|14694.7|14694|14699|14698.3|14693.8|14693.1|160
1754331900000|2025-08-04 18:25:00|14694.5|14693.8|14699.4|14698.4|14699.4|14698.4|14692.4|14691.4|185
1754332200000|2025-08-04 18:30:00|14699.3|14698.3|14696.7|14695.7|14700.3|14699.3|14696.5|14695.5|149
1754332500000|2025-08-04 18:35:00|14696.5|14695.5|14694.7|14693.7|14697.7|14696.7|14693.4|14692.4|155
1754332800000|2025-08-04 18:40:00|14694.9|14693.9|14696.1|14695.1|14701.7|14700.7|14694.9|14693.9|203
1754333100000|2025-08-04 18:45:00|14696|14695|14693.7|14692.7|14696.1|14695.1|14693|14692|146
1754333400000|2025-08-04 18:50:00|14693.8|14692.8|14697.1|14696.1|14697.9|14696.9|14693.6|14692.6|141
1754333700000|2025-08-04 18:55:00|14697|14696|14695|14694|14697.4|14696.4|14691.5|14690.8|254
1754334000000|2025-08-04 19:00:00|14694.9|14693.9|14697.6|14696.6|14697.7|14696.7|14691.2|14690.2|203
1754334300000|2025-08-04 19:05:00|14697.7|14696.7|14693.7|14693|14698.6|14697.6|14692.1|14691.1|135
1754334600000|2025-08-04 19:10:00|14694|14693.3|14696.8|14695.8|14697.9|14697.2|14693.6|14692.7|114
1754334900000|2025-08-04 19:15:00|14696.7|14695.7|14696.2|14695.2|14697.8|14696.8|14695|14694|147
1754335200000|2025-08-04 19:20:00|14696.4|14695.4|14697.9|14696.9|14698.4|14697.4|14696.3|14695.3|91
1754335500000|2025-08-04 19:25:00|14697.7|14696.7|14696|14695|14698.7|14697.7|14695.8|14694.8|126
1754335800000|2025-08-04 19:30:00|14696.1|14695.1|14696.3|14695.3|14696.6|14695.6|14694.8|14693.8|126
1754336100000|2025-08-04 19:35:00|14696.4|14695.4|14698.2|14697.2|14698.5|14697.5|14696.3|14695.3|63
1754336400000|2025-08-04 19:40:00|14698.4|14697.4|14699.2|14698.2|14700.1|14699.1|14697.3|14696.3|148
1754336700000|2025-08-04 19:45:00|14699.3|14698.3|14703.4|14702.4|14704.7|14703.7|14699.2|14698.2|95
1754337000000|2025-08-04 19:50:00|14703.2|14702.2|14703.7|14703|14704.6|14703.8|14701.2|14700.4|157
1754337300000|2025-08-04 19:55:00|14703.8|14703.1|14703.2|14702.5|14706.7|14705.7|14702.3|14701.3|171
1754337600000|2025-08-04 20:00:00|14703.1|14702.4|14708.1|14707.1|14708.3|14707.3|14702.9|14702.2|146
1754337900000|2025-08-04 20:05:00|14709.3|14708.3|14707.4|14706.7|14709.6|14708.6|14707|14706.2|87
1754338200000|2025-08-04 20:10:00|14707.8|14706.8|14701.9|14700.9|14708.7|14707.2|14701.9|14700.9|84
1754338500000|2025-08-04 20:15:00|14702.1|14701.1|14698.7|14697.7|14702.2|14701.2|14697.2|14696.2|108
1754338800000|2025-08-04 20:20:00|14698|14697|14698.7|14697.7|14699.9|14698.9|14697|14696|123
1754339100000|2025-08-04 20:25:00|14698.6|14697.6|14698.7|14697.7|14699.9|14698.9|14696.5|14695.5|65
1754339400000|2025-08-04 20:30:00|14698.8|14697.8|14702.1|14701.1|14702.5|14701.5|14697.1|14696.1|95
1754339700000|2025-08-04 20:35:00|14702.8|14701.8|14707.6|14706.6|14707.6|14706.6|14702.8|14701.8|93
1754340000000|2025-08-04 20:40:00|14707.1|14706.1|14710.5|14709.5|14710.7|14709.7|14707.1|14706.1|78
1754340300000|2025-08-04 20:45:00|14710.4|14709.4|14711.7|14710.7|14712|14711|14709.5|14708.5|125
1754340600000|2025-08-04 20:50:00|14711.4|14710.4|14706.5|14705.5|14711.5|14710.5|14706.2|14705.2|161
1754340900000|2025-08-04 20:55:00|14707.2|14705.2|14712.2|14705.2|14714.8|14709.7|14707.2|14705|238
1754341200000|2025-08-04 21:00:00|14714.5|14707.5|14719.3|14712.3|14719.3|14712.3|14714.5|14707.5|5
1754341500000|2025-08-04 21:05:00|14719.7|14712.7|14713.1|14706.1|14721|14714|14713.1|14706.1|59
1754341800000|2025-08-04 21:10:00|14708.2|14701.2|14713.8|14706.8|14714|14707|14707.9|14700.9|26
1754342100000|2025-08-04 21:15:00|14713.5|14706.5|14713.4|14706.4|14713.6|14706.6|14713.3|14706.3|9
1754342400000|2025-08-04 21:20:00|14713.3|14706.3|14712.8|14705.8|14713.7|14706.7|14712.8|14705.8|5
1754342700000|2025-08-04 21:25:00|14712.7|14705.7|14710.3|14703.3|14713.9|14706.9|14710.3|14703.3|19
1754343000000|2025-08-04 21:30:00|14709.9|14702.9|14711.1|14704.1|14711.3|14704.3|14709.8|14702.8|29
1754343300000|2025-08-04 21:35:00|14711.2|14704.2|14711.2|14704.2|14711.3|14704.3|14711.1|14704.1|19
1754343600000|2025-08-04 21:40:00|14711.1|14704.1|14711.9|14704.9|14711.9|14704.9|14711|14704|21
1754343900000|2025-08-04 21:45:00|14711.8|14704.8|14711.8|14704.8|14711.9|14704.9|14711.8|14704.8|19
1754344200000|2025-08-04 21:50:00|14717.2|14710.2|14716.5|14709.5|14719.1|14712.1|14716.5|14709.5|23
1754344500000|2025-08-04 21:55:00|14716.6|14709.6|14716.3|14709.3|14716.7|14709.7|14714.6|14707.6|32
1754344800000|2025-08-04 22:00:00|14716.7|14709.7|14704.5|14699.7|14716.7|14709.7|14698.3|14692.6|129
1754345100000|2025-08-04 22:05:00|14704|14700.2|14694.8|14693.8|14704.2|14700.6|14693.8|14692.8|114
1754345400000|2025-08-04 22:10:00|14694.9|14693.9|14698.7|14697.7|14700.8|14699.6|14694.1|14691.6|122
1754345700000|2025-08-04 22:15:00|14698.8|14697.8|14693|14692|14699.1|14698.1|14692.9|14691.9|100
1754346000000|2025-08-04 22:20:00|14693.1|14692.1|14694.6|14693.6|14696.3|14694.6|14692.8|14691.3|128
1754346300000|2025-08-04 22:25:00|14694.5|14693.5|14694.8|14693|14695|14693.5|14691.6|14689.9|100
1754346600000|2025-08-04 22:30:00|14695.6|14693.8|14690.4|14688.7|14695.6|14693.8|14689.3|14687.5|109
1754346900000|2025-08-04 22:35:00|14690.3|14689.4|14694.9|14693.1|14694.9|14693.1|14690.3|14689.2|97
1754347200000|2025-08-04 22:40:00|14695.1|14693.3|14698.7|14697|14700.8|14699.2|14693.8|14692.1|126
1754347500000|2025-08-04 22:45:00|14697.1|14696.9|14695.8|14694.8|14698.4|14696.9|14693.8|14692.8|81
1754347800000|2025-08-04 22:50:00|14696.6|14695.6|14693.8|14692.8|14697.2|14696.2|14693.5|14692.5|56
1754348100000|2025-08-04 22:55:00|14693.9|14692.9|14692.4|14691.4|14697.5|14696.5|14691.5|14690.5|85
1754348400000|2025-08-04 23:00:00|14692.3|14691.3|14684.8|14683.8|14694.5|14693.5|14682.7|14681.5|261
1754348700000|2025-08-04 23:05:00|14684.5|14683.5|14679.5|14678.5|14686|14685|14679.1|14678.1|170
1754349000000|2025-08-04 23:10:00|14679.4|14678.4|14674.3|14673.3|14680.6|14679.6|14672.2|14671.2|318
1754349300000|2025-08-04 23:15:00|14674.1|14673.1|14675.5|14674.5|14676.8|14675.8|14669.6|14668.6|210
1754349600000|2025-08-04 23:20:00|14675.6|14674.6|14676.5|14674.9|14676.6|14675.4|14673.9|14672.9|124
1754349900000|2025-08-04 23:25:00|14676.6|14674.8|14675|14674|14676.9|14675.9|14672.6|14671.6|85
1754350200000|2025-08-04 23:30:00|14674.8|14673.8|14672.5|14671.5|14675.5|14674.2|14672.3|14671.3|95
1754350500000|2025-08-04 23:35:00|14672.3|14671.3|14684.8|14683.8|14684.9|14683.9|14672.3|14671.3|146
1754350800000|2025-08-04 23:40:00|14685|14684|14690.4|14689.4|14690.6|14689.6|14683|14682|174
1754351100000|2025-08-04 23:45:00|14690.5|14689.5|14683.2|14681.3|14690.5|14689.5|14679.7|14677.7|241
1754351400000|2025-08-04 23:50:00|14683.1|14680.9|14682.9|14681.3|14684.3|14683.2|14678.8|14677.8|223
1754351700000|2025-08-04 23:55:00|14682.6|14681.1|14680.3|14678.8|14682.6|14681.6|14677.9|14676.2|277
1754352000000|2025-08-05 00:00:00|14679.2|14677.4|14662.9|14661.9|14679.4|14677.6|14662.9|14661.9|675
1754352300000|2025-08-05 00:05:00|14663|14662|14674.8|14673.8|14676.4|14675.4|14662.6|14660.6|362
1754352600000|2025-08-05 00:10:00|14674.9|14673.9|14676.8|14675.8|14679.2|14677.9|14668.8|14667.8|286
1754352900000|2025-08-05 00:15:00|14676.7|14675.7|14683.4|14682.7|14683.6|14682.7|14675.6|14674.4|319
1754353200000|2025-08-05 00:20:00|14683.3|14682.6|14686.3|14685.3|14686.4|14685.4|14682.1|14681.1|307
1754353500000|2025-08-05 00:25:00|14685.9|14684.9|14690.9|14690.2|14691.1|14690.4|14684.1|14683.1|322
1754353800000|2025-08-05 00:30:00|14691.2|14689.8|14691.3|14690.3|14693.5|14692.5|14685.7|14684.7|317
1754354100000|2025-08-05 00:35:00|14690.9|14689.9|14698.9|14697.9|14700.5|14698.8|14690.1|14689.1|326
1754354400000|2025-08-05 00:40:00|14699.1|14698.1|14701.5|14700.5|14702.4|14701.4|14697.4|14696.4|299
1754354700000|2025-08-05 00:45:00|14702.6|14701.6|14703|14702|14704.4|14703.4|14699.3|14698.3|343
1754355000000|2025-08-05 00:50:00|14702.9|14701.9|14694.1|14692.6|14703.6|14702.6|14690.3|14689.3|645
1754355300000|2025-08-05 00:55:00|14693.5|14692.5|14693.6|14692.6|14699.6|14698.6|14691.7|14690.7|556
1754355600000|2025-08-05 01:00:00|14693.5|14692.5|14703.8|14702.8|14707|14706|14688.8|14687.8|451
1754355900000|2025-08-05 01:05:00|14703.1|14702.1|14706|14705|14709.3|14708.3|14702.7|14701.7|379
1754356200000|2025-08-05 01:10:00|14705.7|14704.7|14708|14707|14712.4|14711.4|14705.2|14704.2|370
1754356500000|2025-08-05 01:15:00|14707.9|14706.9|14698.9|14697.9|14709.3|14708.3|14697.6|14696.6|397
1754356800000|2025-08-05 01:20:00|14699|14698|14699.1|14698.1|14701.5|14700.5|14693.4|14691.5|320
1754357100000|2025-08-05 01:25:00|14699.2|14698.2|14701.1|14700.1|14705|14704|14697.7|14696.7|350
1754357400000|2025-08-05 01:30:00|14700.8|14699.8|14701.1|14700.1|14702.5|14701.5|14696.1|14695.1|323
1754357700000|2025-08-05 01:35:00|14700.9|14699.9|14698.3|14697.3|14702.7|14701.7|14696.8|14695.8|220
1754358000000|2025-08-05 01:40:00|14698.4|14697.4|14697.4|14696.4|14699.7|14698.7|14695.9|14694.9|233
1754358300000|2025-08-05 01:45:00|14697.5|14696.5|14703.5|14702.5|14704.1|14703.1|14692.1|14691.1|269
1754358600000|2025-08-05 01:50:00|14703.4|14702.4|14698.8|14697.8|14705|14704.3|14697.3|14696.3|272
1754358900000|2025-08-05 01:55:00|14698.9|14697.9|14706.1|14705.1|14706.1|14705.1|14698.1|14697.2|327
1754359200000|2025-08-05 02:00:00|14706.3|14705.3|14712.5|14711.8|14715|14714.2|14705.7|14704.7|441
1754359500000|2025-08-05 02:05:00|14713.2|14712.2|14709.2|14708.2|14713.4|14712.6|14708.6|14707.6|208
1754359800000|2025-08-05 02:10:00|14709.3|14708.3|14709.8|14708.8|14709.9|14709|14704.3|14703.6|232
1754360100000|2025-08-05 02:15:00|14709.9|14708.9|14713.7|14712.7|14714.7|14713.7|14709.3|14708.5|183
1754360400000|2025-08-05 02:20:00|14713.8|14712.8|14710.9|14709.9|14714.5|14713.5|14708.9|14708.2|195
1754360700000|2025-08-05 02:25:00|14710.8|14709.8|14716.9|14715.9|14717.1|14716.1|14710|14709|188
1754361000000|2025-08-05 02:30:00|14717|14716|14720|14719.3|14720.7|14719.9|14716.6|14715.6|311
1754361300000|2025-08-05 02:35:00|14719.9|14719.2|14717.2|14716.5|14723.7|14723|14716.9|14716.2|274
1754361600000|2025-08-05 02:40:00|14717.3|14716.3|14719.6|14718.9|14719.9|14718.9|14716.5|14715.6|180
1754361900000|2025-08-05 02:45:00|14719.4|14718.7|14716.4|14715.7|14719.5|14718.7|14715.1|14714.2|177
1754362200000|2025-08-05 02:50:00|14716.3|14715.6|14714.7|14714|14716.9|14716.2|14713.3|14712.3|212
1754362500000|2025-08-05 02:55:00|14714.8|14714.1|14718.9|14718.2|14719.3|14718.6|14714.3|14713.3|242
1754362800000|2025-08-05 03:00:00|14719.1|14718.4|14716|14715.3|14721.2|14720.5|14714.8|14714.1|196
1754363100000|2025-08-05 03:05:00|14716.1|14715.4|14715.1|14714.4|14718.6|14717.6|14714.4|14713.7|124
1754363400000|2025-08-05 03:10:00|14715|14714.3|14718.8|14718.1|14719.9|14719.1|14715|14714.3|141
1754363700000|2025-08-05 03:15:00|14719.1|14718.4|14719|14717.5|14719.7|14718.7|14718|14717.1|109
1754364000000|2025-08-05 03:20:00|14718.3|14717.3|14722.8|14721.8|14727.1|14726.2|14717.6|14716.6|247
1754364300000|2025-08-05 03:25:00|14722.9|14721.9|14723.7|14722.7|14724.9|14724.2|14721.4|14720.4|225
1754364600000|2025-08-05 03:30:00|14723.6|14722.6|14723|14722|14724.3|14723.3|14721.8|14720.8|146
1754364900000|2025-08-05 03:35:00|14722.4|14721.4|14719.3|14718.3|14724.9|14723.9|14718.4|14717.4|184
1754365200000|2025-08-05 03:40:00|14719.4|14718.4|14715.1|14714.4|14719.5|14718.5|14714.2|14713.2|176
1754365500000|2025-08-05 03:45:00|14715.2|14714.5|14717.8|14716.8|14718.3|14717.3|14714|14713.3|212
1754365800000|2025-08-05 03:50:00|14717.9|14716.9|14719.7|14718.2|14719.7|14718.2|14713.7|14712.7|102
1754366100000|2025-08-05 03:55:00|14720|14719|14722.3|14721.3|14723.7|14723|14717.7|14716.7|153
1754366400000|2025-08-05 04:00:00|14722.9|14721.9|14724.6|14723.9|14726.5|14725.6|14722.9|14721.9|237
1754366700000|2025-08-05 04:05:00|14724.7|14724|14722.4|14721.4|14725.3|14724.6|14721.5|14720.7|107
1754367000000|2025-08-05 04:10:00|14722.5|14721.5|14717.6|14716.9|14722.6|14721.8|14717.6|14716.9|185
1754367300000|2025-08-05 04:15:00|14717.7|14717|14717.9|14717.2|14720.1|14719.1|14715.6|14714.7|189
1754367600000|2025-08-05 04:20:00|14718.3|14717.6|14718.8|14717.8|14721.1|14720.1|14718.1|14717.2|137
1754367900000|2025-08-05 04:25:00|14718.9|14717.9|14718.6|14717.6|14722.1|14721.1|14718.2|14717.2|156
1754368200000|2025-08-05 04:30:00|14718.4|14717.4|14715.8|14715.1|14719.2|14718.2|14715.3|14714.3|155
1754368500000|2025-08-05 04:35:00|14715|14714.3|14711.8|14711.1|14717|14716.3|14711.4|14710.4|207
1754368800000|2025-08-05 04:40:00|14711.9|14711.2|14709.2|14708.5|14712|14711.2|14707.4|14706.7|244
1754369100000|2025-08-05 04:45:00|14709.1|14708.4|14704.5|14703.5|14709.5|14708.5|14703.8|14703.1|147
1754369400000|2025-08-05 04:50:00|14704.6|14703.6|14702.5|14701.8|14704.9|14704.1|14701.7|14701|148
1754369700000|2025-08-05 04:55:00|14702.8|14701.9|14708.9|14708.2|14710|14708.8|14700.6|14699.6|223
1754370000000|2025-08-05 05:00:00|14709.4|14708.4|14715|14713.4|14715.1|14713.9|14709.4|14708.4|251
1754370300000|2025-08-05 05:05:00|14714.9|14713.5|14711.9|14711.2|14717|14715.7|14711.7|14710.7|214
1754370600000|2025-08-05 05:10:00|14712.3|14711.6|14708.7|14707.7|14713.6|14712.9|14708.7|14707.7|243
1754370900000|2025-08-05 05:15:00|14708.8|14707.8|14713.3|14712.6|14714|14713.3|14706.8|14705.5|262
1754371200000|2025-08-05 05:20:00|14713.7|14713|14709.2|14708.5|14715.1|14714.1|14709.2|14708.4|163
1754371500000|2025-08-05 05:25:00|14709.4|14708.7|14712|14711|14712.7|14711.5|14709|14707.8|189
1754371800000|2025-08-05 05:30:00|14712.1|14711.1|14719.9|14718.9|14720.6|14719.6|14711|14710.3|234
1754372100000|2025-08-05 05:35:00|14719.8|14718.8|14721.8|14720.8|14724.8|14723.8|14719.2|14718.2|319
1754372400000|2025-08-05 05:40:00|14722.1|14721.1|14720|14719|14722.7|14722|14719.1|14718.1|204
1754372700000|2025-08-05 05:45:00|14721.6|14720.6|14717.7|14716.7|14723.2|14722.2|14716.8|14715.8|196
1754373000000|2025-08-05 05:50:00|14717.8|14716.8|14715.3|14714.3|14719.5|14718.5|14714.6|14713.6|175
1754373300000|2025-08-05 05:55:00|14715.1|14714.4|14718|14717|14723.4|14722.4|14714.9|14714.2|268
1754373600000|2025-08-05 06:00:00|14717.9|14716.9|14711.7|14710.7|14718|14717.1|14708.9|14708.1|404
1754373900000|2025-08-05 06:05:00|14711.8|14710.8|14709.2|14708.5|14712.6|14711.6|14707.2|14706.3|317
1754374200000|2025-08-05 06:10:00|14709.4|14708.7|14712.4|14711.7|14715.2|14714.2|14708.7|14708|246
1754374500000|2025-08-05 06:15:00|14712.9|14712.2|14711.9|14711.2|14715|14714|14711.8|14711.1|238
1754374800000|2025-08-05 06:20:00|14712|14711.3|14711|14710.3|14712.2|14711.5|14707.3|14706.6|294
1754375100000|2025-08-05 06:25:00|14711.1|14710.4|14708.7|14708|14711.4|14710.7|14703.4|14702.7|282
1754375400000|2025-08-05 06:30:00|14708.9|14708.2|14714.3|14713.6|14717|14716.3|14708.9|14708.2|297
1754375700000|2025-08-05 06:35:00|14714.6|14713.9|14723.3|14722.6|14724.3|14723.5|14713.3|14712.6|256
1754376000000|2025-08-05 06:40:00|14723.2|14722.5|14730.7|14729.7|14732.4|14731.4|14723.2|14722.3|376
1754376300000|2025-08-05 06:45:00|14731.6|14730.6|14732.8|14732.1|14734.3|14733.6|14728.8|14727.9|276
1754376600000|2025-08-05 06:50:00|14732.9|14732.2|14731.5|14730.8|14734.9|14734.1|14731.4|14730.5|294
1754376900000|2025-08-05 06:55:00|14731.2|14730.5|14733|14732.3|14734.5|14733.8|14729.5|14728.8|288
1754377200000|2025-08-05 07:00:00|14733.1|14732.1|14724.5|14723.5|14736.2|14735.5|14723.7|14723|492
1754377500000|2025-08-05 07:05:00|14724.4|14723.4|14724.4|14723.7|14725.9|14725.2|14719.5|14718.8|380
1754377800000|2025-08-05 07:10:00|14724|14723.3|14719.3|14718.3|14725.5|14724.5|14718.6|14717.6|282
1754378100000|2025-08-05 07:15:00|14719.5|14718.5|14719.8|14719.1|14721.3|14720.3|14716.2|14715.5|336
1754378400000|2025-08-05 07:20:00|14720|14719.3|14725|14724.3|14726.6|14725.9|14718|14717.1|330
1754378700000|2025-08-05 07:25:00|14725.4|14724.7|14724.5|14723.8|14726.4|14725.7|14721.2|14720.4|351
1754379000000|2025-08-05 07:30:00|14724.7|14724|14728.3|14727.3|14732.5|14731.8|14724.7|14723.8|364
1754379300000|2025-08-05 07:35:00|14728.4|14727.6|14727.8|14727.1|14732.1|14731.2|14726.2|14725.5|274
1754379600000|2025-08-05 07:40:00|14727.7|14727|14731.7|14730.7|14733.3|14732.1|14724.8|14723.7|270
1754379900000|2025-08-05 07:45:00|14732.2|14731.5|14742.4|14741.4|14746.6|14745.9|14732.2|14731.5|607
1754380200000|2025-08-05 07:50:00|14742.7|14742|14742.4|14741.4|14749.3|14748.3|14741.5|14740.8|424
1754380500000|2025-08-05 07:55:00|14742.5|14741.5|14739|14738.3|14743.4|14742.4|14738.8|14737.9|362
1754380800000|2025-08-05 08:00:00|14739.1|14738.4|14738.9|14738.2|14741|14740|14734|14733.3|459
1754381100000|2025-08-05 08:05:00|14739.3|14738.6|14737.6|14736.9|14742.9|14741.9|14736.1|14735.1|374
1754381400000|2025-08-05 08:10:00|14738|14737.3|14745.4|14744.4|14745.4|14744.4|14737.7|14737|376
1754381700000|2025-08-05 08:15:00|14745.3|14744.3|14746.5|14745.8|14749.5|14748.5|14744.3|14743.6|399
1754382000000|2025-08-05 08:20:00|14746.7|14746|14742.8|14742.1|14746.7|14746|14741.6|14740.6|318
1754382300000|2025-08-05 08:25:00|14743|14742.3|14745.3|14744.3|14747.8|14746.9|14741.4|14740.6|235
1754382600000|2025-08-05 08:30:00|14745.4|14744.4|14747.7|14746.7|14750.3|14749.6|14745|14744.1|244
1754382900000|2025-08-05 08:35:00|14747.6|14746.6|14753.8|14753.1|14754.4|14753.6|14746.3|14745.6|298
1754383200000|2025-08-05 08:40:00|14753.4|14752.7|14759.4|14758.4|14760|14759|14753.1|14752.1|343
1754383500000|2025-08-05 08:45:00|14759.3|14758.3|14760.1|14759.1|14761.8|14760.5|14757.3|14756.3|305
1754383800000|2025-08-05 08:50:00|14760|14759|14761.9|14760.9|14763.9|14762|14759.7|14758.3|289
1754384100000|2025-08-05 08:55:00|14762.1|14761.1|14759|14758|14764.3|14763.3|14756.5|14755.5|365
1754384400000|2025-08-05 09:00:00|14758.8|14757.8|14756.4|14755.4|14759.8|14759.1|14755.5|14754.5|345
1754384700000|2025-08-05 09:05:00|14756.3|14755.3|14753.9|14752.9|14760.4|14759.4|14753.2|14751.4|369
1754385000000|2025-08-05 09:10:00|14754|14753|14751.3|14750.3|14755.7|14754.7|14750|14748.4|251
1754385300000|2025-08-05 09:15:00|14751.5|14750.5|14754.1|14753.1|14754.1|14753.1|14749.8|14748.8|283
1754385600000|2025-08-05 09:20:00|14754|14753|14748.6|14747.6|14754.4|14753.4|14746.5|14745.5|235
1754385900000|2025-08-05 09:25:00|14749|14748|14746.8|14746.1|14749.4|14748|14745.7|14744.7|205
1754386200000|2025-08-05 09:30:00|14746.9|14746.2|14749.8|14749.1|14751.4|14750.7|14746.9|14746.2|254
1754386500000|2025-08-05 09:35:00|14749.7|14749|14752.3|14751.6|14754|14753.2|14747.6|14746.9|192
1754386800000|2025-08-05 09:40:00|14752.4|14751.7|14763.1|14761.3|14763.2|14761.3|14752.2|14751.5|328
1754387100000|2025-08-05 09:45:00|14762.9|14761|14755.6|14754.9|14763|14761.1|14754.9|14754.2|310
1754387400000|2025-08-05 09:50:00|14755.7|14755|14760.6|14759.9|14761.2|14760.5|14754.4|14753.7|199
1754387700000|2025-08-05 09:55:00|14760.8|14760.1|14763|14762.3|14764|14763.3|14760.3|14759.6|304
1754388000000|2025-08-05 10:00:00|14763.1|14762.4|14763.3|14762.6|14769.7|14768.7|14761.2|14760.5|444
1754388300000|2025-08-05 10:05:00|14763.1|14762.4|14772.9|14772.2|14773.2|14772.5|14763.1|14762.4|374
1754388600000|2025-08-05 10:10:00|14773|14772.3|14773.6|14771.9|14776.8|14776.1|14771.4|14770.4|364
1754388900000|2025-08-05 10:15:00|14773.7|14772|14774.8|14774.1|14776.2|14775.2|14770.9|14769.6|285
1754389200000|2025-08-05 10:20:00|14774.9|14774.2|14774.7|14773.7|14778.4|14777.1|14773.9|14772.9|246
1754389500000|2025-08-05 10:25:00|14775.1|14774.1|14771.1|14770.1|14775.6|14774.6|14770|14769.1|260
1754389800000|2025-08-05 10:30:00|14771.2|14770.2|14766.9|14765.3|14772.7|14771.7|14765.9|14764.9|250
1754390100000|2025-08-05 10:35:00|14766.7|14765.1|14765.3|14764.3|14768.4|14767.4|14764.9|14763.7|199
1754390400000|2025-08-05 10:40:00|14765.1|14764.1|14762.3|14761.6|14766|14765.3|14760.8|14759.8|234
1754390700000|2025-08-05 10:45:00|14762.2|14761.5|14760.3|14759.6|14762.2|14761.5|14759.4|14758.4|211
1754391000000|2025-08-05 10:50:00|14760.2|14759.5|14761.9|14760.9|14764.4|14763.4|14760.2|14759.3|157
1754391300000|2025-08-05 10:55:00|14762|14761|14762.7|14762|14763.1|14762.4|14758.4|14757.4|230
1754391600000|2025-08-05 11:00:00|14762.8|14762.1|14767.8|14766.8|14770.5|14769.5|14762.8|14762.1|313
1754391900000|2025-08-05 11:05:00|14767.7|14766.7|14767.2|14766.5|14769|14768.2|14766.6|14765.9|198
1754392200000|2025-08-05 11:10:00|14767.3|14766.6|14766.7|14766|14768.6|14767.9|14766|14765.2|142
1754392500000|2025-08-05 11:15:00|14767|14766.3|14763.3|14762.6|14769.6|14768.9|14763.2|14762.2|180
1754392800000|2025-08-05 11:20:00|14763.4|14762.7|14758.8|14757.8|14764.1|14763.4|14754.9|14754.2|314
1754393100000|2025-08-05 11:25:00|14758.5|14757.6|14761.4|14760.4|14763|14762.3|14758.2|14757.5|240
1754393400000|2025-08-05 11:30:00|14761.6|14760.6|14760.2|14759.2|14762.8|14761.8|14759|14758|241
1754393700000|2025-08-05 11:35:00|14760.3|14759.3|14767.7|14766.7|14770.2|14769.2|14759|14758|318
1754394000000|2025-08-05 11:40:00|14768|14767|14764.2|14763.2|14768.3|14767.3|14762.8|14762|176
1754394300000|2025-08-05 11:45:00|14764.1|14763.5|14761.7|14761|14766.4|14765.4|14761.4|14760.7|169
1754394600000|2025-08-05 11:50:00|14761.5|14760.8|14763.1|14762.4|14764.9|14764.2|14758.3|14757.6|256
1754394900000|2025-08-05 11:55:00|14763.2|14762.5|14763.5|14762.8|14766.8|14765.8|14762.5|14761.8|287
1754395200000|2025-08-05 12:00:00|14763.3|14762.3|14764.8|14764.1|14767.4|14766.7|14760.7|14760|344
1754395500000|2025-08-05 12:05:00|14764.5|14763.8|14761.3|14760.3|14765.5|14764.8|14758.8|14758.1|330
1754395800000|2025-08-05 12:10:00|14761.1|14760.4|14767.1|14766.4|14768.5|14767.7|14760.7|14759.7|389
1754396100000|2025-08-05 12:15:00|14766.8|14766.1|14758.4|14757.7|14770.6|14769.6|14754.5|14753.8|608
1754396400000|2025-08-05 12:20:00|14757.6|14756.9|14765|14764|14767.7|14766.7|14755|14754.3|577
1754396700000|2025-08-05 12:25:00|14765.8|14765.1|14766.2|14762.5|14768.7|14768|14760.8|14760|323
1754397000000|2025-08-05 12:30:00|14766|14762.6|14773.2|14772.2|14773.2|14772.2|14764.8|14762.3|404
1754397300000|2025-08-05 12:35:00|14773.1|14772.1|14770.1|14769.4|14774.3|14773.5|14762.8|14762.1|483
1754397600000|2025-08-05 12:40:00|14770.2|14769.5|14767.2|14766.5|14773.5|14772.8|14767.2|14766.4|468
1754397900000|2025-08-05 12:45:00|14767.3|14766.3|14765.1|14764.1|14769.2|14768.2|14762.6|14761.9|364
1754398200000|2025-08-05 12:50:00|14765.2|14764.4|14772.6|14771.9|14776|14775|14765.2|14764.4|544
1754398500000|2025-08-05 12:55:00|14772.7|14772|14766.9|14765.9|14773|14772.3|14765.9|14765.2|411
1754398800000|2025-08-05 13:00:00|14766.6|14765.7|14763.8|14762.8|14767.2|14766.5|14760.2|14759.4|525
1754399100000|2025-08-05 13:05:00|14763.9|14762.9|14771.1|14770.1|14771.1|14770.1|14762.2|14761.5|353
1754399400000|2025-08-05 13:10:00|14771|14770|14757.3|14756.3|14771.5|14770.5|14757.1|14756.2|456
1754399700000|2025-08-05 13:15:00|14757.6|14756.6|14757|14756.3|14762.3|14760.7|14756.5|14755.6|516
1754400000000|2025-08-05 13:20:00|14757.1|14756.1|14755.1|14754.1|14759.9|14758.9|14751.9|14750.9|503
1754400300000|2025-08-05 13:25:00|14755.3|14754.3|14758.2|14757.2|14758.4|14757.4|14752.9|14752.2|335
1754400600000|2025-08-05 13:30:00|14757.8|14756.8|14751.9|14751.2|14759.9|14758.9|14750.8|14750.1|632
1754400900000|2025-08-05 13:35:00|14752|14751.3|14756.4|14755.7|14763.7|14763|14752|14751.3|616
1754401200000|2025-08-05 13:40:00|14756.5|14755.5|14759.5|14756.8|14761.3|14760.3|14755.9|14755.1|412
1754401500000|2025-08-05 13:45:00|14760.8|14757.6|14768.1|14767.4|14768.3|14767.4|14759.3|14757.3|596
1754401800000|2025-08-05 13:50:00|14768.2|14767.2|14781.1|14780.4|14783.6|14782.9|14768.1|14767.1|785
1754402100000|2025-08-05 13:55:00|14781|14780.3|14780.4|14774.4|14783.7|14782.8|14775.5|14773.8|588
1754402400000|2025-08-05 14:00:00|14773.2|14767.2|14760.9|14759.9|14773.2|14769|14740.8|14736.9|1791
1754402700000|2025-08-05 14:05:00|14761.6|14760.6|14751|14750|14768.8|14767.9|14746.6|14745.6|1276
1754403000000|2025-08-05 14:10:00|14751.2|14750.2|14762.7|14762|14766.8|14765.8|14751.2|14749.8|1174
1754403300000|2025-08-05 14:15:00|14762.5|14761.8|14762.9|14761.9|14764.1|14763.4|14753.8|14752.8|989
1754403600000|2025-08-05 14:20:00|14763.6|14762.6|14758.5|14757.5|14773.9|14772.9|14757.9|14756.9|965
1754403900000|2025-08-05 14:25:00|14756.9|14756.2|14759.2|14758.5|14761.3|14760.3|14751.7|14750.7|790
1754404200000|2025-08-05 14:30:00|14758.9|14758.2|14756.1|14755.1|14764.2|14763.5|14754.6|14753.6|680
1754404500000|2025-08-05 14:35:00|14756|14755|14757|14756|14762.5|14761.5|14754.2|14753.2|544
1754404800000|2025-08-05 14:40:00|14756.5|14755.5|14738.6|14737.6|14758.3|14757.3|14735.8|14734.8|902
1754405100000|2025-08-05 14:45:00|14738.5|14737.5|14741.4|14740.4|14746.4|14745.4|14738.4|14737.4|739
1754405400000|2025-08-05 14:50:00|14741.2|14740.2|14740.6|14739.6|14748.8|14747.8|14735.9|14734.9|736
1754405700000|2025-08-05 14:55:00|14740.4|14739.4|14745|14744|14746.5|14745.5|14737.1|14736.1|702
1754406000000|2025-08-05 15:00:00|14744.9|14743.9|14744.4|14743.4|14750.2|14749.2|14740.7|14739.7|707
1754406300000|2025-08-05 15:05:00|14744.3|14743.3|14738|14737|14745.6|14744.6|14738|14737|621
1754406600000|2025-08-05 15:10:00|14738.3|14737.3|14732.6|14731.6|14740.2|14739.2|14731.9|14730.9|543
1754406900000|2025-08-05 15:15:00|14732.4|14731.4|14733|14732|14738.2|14737.2|14731.5|14730.5|490
1754407200000|2025-08-05 15:20:00|14732.9|14731.9|14738.6|14737.6|14739.2|14738.2|14730.5|14729.5|425
1754407500000|2025-08-05 15:25:00|14738.7|14737.7|14741.7|14740.7|14741.8|14740.8|14736.1|14735.1|354
1754407800000|2025-08-05 15:30:00|14741.6|14740.6|14749.1|14748.1|14753.9|14752.9|14740.1|14739.1|620
1754408100000|2025-08-05 15:35:00|14749.2|14748.2|14747.8|14746.8|14750.2|14749.2|14744.3|14743.3|450
1754408400000|2025-08-05 15:40:00|14748.2|14747.2|14747.7|14746.7|14753.6|14752.6|14743.1|14742.1|515
1754408700000|2025-08-05 15:45:00|14747.5|14746.5|14757.5|14756.5|14758|14757|14746.2|14745|461
1754409000000|2025-08-05 15:50:00|14757.3|14756.3|14751.3|14750.3|14757.4|14756.4|14750|14749|337
1754409300000|2025-08-05 15:55:00|14751.2|14750.2|14750.1|14749.1|14753.8|14752.8|14749|14748|341
1754409600000|2025-08-05 16:00:00|14749.7|14748.7|14750.5|14749.5|14752.9|14751.9|14747.8|14746.8|350
1754409900000|2025-08-05 16:05:00|14750.7|14749.7|14748.9|14747.9|14754.9|14753.9|14747.9|14746.9|253
1754410200000|2025-08-05 16:10:00|14749.5|14748.5|14749.4|14748.7|14751.9|14750.9|14748.8|14747.8|200
1754410500000|2025-08-05 16:15:00|14749.3|14748.6|14757.6|14756.9|14759.3|14758.3|14747|14746.3|289
1754410800000|2025-08-05 16:20:00|14757.5|14756.8|14750.9|14749.9|14759.4|14758.6|14750.7|14749.7|186
1754411100000|2025-08-05 16:25:00|14750.3|14749.3|14748.7|14747.7|14751.8|14750.8|14748.1|14747.1|234
1754411400000|2025-08-05 16:30:00|14748.8|14747.8|14744.6|14743.9|14750.3|14749.3|14743.4|14742.4|295
1754411700000|2025-08-05 16:35:00|14744.4|14743.7|14750.2|14749.5|14751.4|14749.6|14743.7|14743|264
1754412000000|2025-08-05 16:40:00|14750.3|14749.6|14750.8|14750.1|14751.4|14750.7|14747.9|14747.2|204
1754412300000|2025-08-05 16:45:00|14750.7|14750|14751.6|14750.9|14754.6|14753.9|14749.5|14748.8|207
1754412600000|2025-08-05 16:50:00|14751.4|14750.7|14756.4|14755.7|14756.5|14755.8|14751.1|14750.4|215
1754412900000|2025-08-05 16:55:00|14756.3|14755.6|14754.9|14754.2|14757.8|14756.8|14753.4|14752.4|237
1754413200000|2025-08-05 17:00:00|14754.7|14754|14755.2|14754.5|14759.9|14758.9|14754|14753|227
1754413500000|2025-08-05 17:05:00|14755|14754.3|14754.2|14753.5|14757.5|14756.5|14753.1|14752.4|184
1754413800000|2025-08-05 17:10:00|14754.5|14753.8|14755.1|14754.4|14756.4|14755.4|14753.1|14752.1|157
1754414100000|2025-08-05 17:15:00|14754.5|14753.8|14751.5|14750.8|14755.6|14754.9|14750.9|14750.2|154
1754414400000|2025-08-05 17:20:00|14751.3|14750.5|14753.8|14752.8|14754.2|14753.2|14748.9|14747.9|191
1754414700000|2025-08-05 17:25:00|14753.9|14752.9|14755|14754|14755.3|14754.3|14751.9|14750.9|167
1754415000000|2025-08-05 17:30:00|14754.8|14753.8|14755.1|14754.4|14756.8|14755.8|14752.6|14751.6|142
1754415300000|2025-08-05 17:35:00|14755.3|14754.6|14756.3|14755.6|14757.3|14756.3|14754.5|14753.5|118
1754415600000|2025-08-05 17:40:00|14757.2|14756.5|14757.4|14756.7|14761.2|14760.2|14755.7|14755|186
1754415900000|2025-08-05 17:45:00|14757.7|14757|14765.1|14764.4|14765.8|14765.1|14757.7|14757|161
1754416200000|2025-08-05 17:50:00|14764.9|14764.2|14764.2|14763.2|14765.3|14764.3|14762.9|14761.9|163
1754416500000|2025-08-05 17:55:00|14764.4|14763.4|14762.1|14761.4|14764.8|14764.1|14762.1|14761.1|113
1754416800000|2025-08-05 18:00:00|14762.2|14761.5|14764.8|14764.1|14765.2|14764.2|14762|14761.1|147
1754417100000|2025-08-05 18:05:00|14764.9|14764.2|14765.6|14764.6|14767.8|14767.1|14763.7|14763|167
1754417400000|2025-08-05 18:10:00|14765.4|14764.4|14764.3|14763.6|14766.5|14765.7|14763.6|14762.7|151
1754417700000|2025-08-05 18:15:00|14764.4|14763.7|14767.6|14766.9|14768.4|14767.6|14763|14762.3|182
1754418000000|2025-08-05 18:20:00|14767.5|14766.6|14766.2|14765.2|14768.6|14767.6|14764|14763.3|143
1754418300000|2025-08-05 18:25:00|14766.3|14765.3|14764.9|14763.9|14767.5|14766.5|14764.1|14763.1|136
1754418600000|2025-08-05 18:30:00|14764.8|14763.8|14765.5|14764.8|14766.5|14765.8|14763.4|14762.4|136
1754418900000|2025-08-05 18:35:00|14765.4|14764.4|14761.9|14760.9|14766.4|14765.4|14761.9|14760.9|134
1754419200000|2025-08-05 18:40:00|14762|14761|14761.3|14760.3|14764.2|14763.2|14759.9|14758.9|158
1754419500000|2025-08-05 18:45:00|14762.6|14761.6|14766.9|14766.2|14768.5|14767.8|14761.7|14761|179
1754419800000|2025-08-05 18:50:00|14766.8|14766.1|14765.9|14764.9|14768.5|14767.5|14765.6|14764.6|196
1754420100000|2025-08-05 18:55:00|14766.1|14765.1|14762|14761|14766.5|14765.5|14761|14760|197
1754420400000|2025-08-05 19:00:00|14761.8|14760.8|14765.9|14764.9|14765.9|14764.9|14761.7|14760.7|183
1754420700000|2025-08-05 19:05:00|14766|14765|14765|14764.3|14769.1|14768.2|14764.9|14764.2|127
1754421000000|2025-08-05 19:10:00|14765.1|14764.4|14766.6|14765.9|14767|14766.3|14764.3|14763.6|87
1754421300000|2025-08-05 19:15:00|14766.9|14765.8|14768.9|14767.9|14769|14768|14766.8|14765.8|79
1754421600000|2025-08-05 19:20:00|14768.7|14767.7|14770.4|14769.4|14770.6|14769.6|14768.3|14767.3|94
1754421900000|2025-08-05 19:25:00|14770.5|14769.5|14769.6|14768.6|14770.5|14769.5|14768.9|14767.9|85
1754422200000|2025-08-05 19:30:00|14769.5|14768.5|14767.2|14766.2|14770.5|14769.5|14766.9|14765.9|73
1754422500000|2025-08-05 19:35:00|14767.1|14766.1|14768.1|14767.1|14768.6|14767.6|14766.8|14765.8|82
1754422800000|2025-08-05 19:40:00|14768|14767|14764.8|14763.8|14768.3|14767.3|14764.8|14763.8|117
1754423100000|2025-08-05 19:45:00|14764.9|14763.9|14760.4|14759.4|14765.6|14764.6|14760|14759|123
1754423400000|2025-08-05 19:50:00|14760.2|14759.2|14762.5|14761.5|14762.9|14761.9|14760.1|14759.1|111
1754423700000|2025-08-05 19:55:00|14762.7|14761.7|14761|14760.3|14763|14762|14758.4|14757.4|117
1754424000000|2025-08-05 20:00:00|14760.9|14760.2|14759.9|14759.2|14761.5|14760.8|14758.7|14757.9|124
1754424300000|2025-08-05 20:05:00|14759.8|14759.1|14759.3|14758.3|14760.2|14759.2|14758.4|14757.4|76
1754424600000|2025-08-05 20:10:00|14759.2|14758.2|14762.5|14761.5|14762.7|14761.7|14758.8|14757.8|59
1754424900000|2025-08-05 20:15:00|14762|14761.3|14761.3|14760.3|14762.6|14761.8|14760.6|14759.6|63
1754425200000|2025-08-05 20:20:00|14761.2|14760.2|14757.1|14756.1|14761.2|14760.2|14757.1|14756.1|71
1754425500000|2025-08-05 20:25:00|14757.3|14756.3|14757.6|14756.6|14758.2|14756.7|14756.5|14755.1|78
1754425800000|2025-08-05 20:30:00|14757.8|14756.8|14759.1|14758.1|14759.3|14758.3|14756.8|14755.5|88
1754426100000|2025-08-05 20:35:00|14759|14758|14756.6|14755.6|14759.4|14758.4|14756.5|14755.5|68
1754426400000|2025-08-05 20:40:00|14756.7|14755.7|14753.6|14752.6|14757.2|14756.2|14753.6|14752.6|72
1754426700000|2025-08-05 20:45:00|14753.5|14752.5|14753.5|14752.5|14753.5|14752.5|14750.5|14749.5|129
1754427000000|2025-08-05 20:50:00|14753.7|14752.7|14757.2|14756.2|14759.1|14758.1|14753.5|14752.5|123
1754427300000|2025-08-05 20:55:00|14757.7|14755.7|14765|14758|14765.1|14758.1|14757.5|14753|180
1754427600000|2025-08-05 21:00:00|14764.8|14757.8|14761.9|14754.9|14764.8|14757.8|14761.9|14754.9|5
1754427900000|2025-08-05 21:05:00|14760.8|14753.8|14760.9|14753.9|14760.9|14753.9|14757.9|14750.9|22
1754428200000|2025-08-05 21:10:00|14760.8|14753.8|14760.9|14753.9|14761|14754|14758.6|14751.6|16
1754428500000|2025-08-05 21:15:00|14761|14754|14757.1|14750.1|14761|14754|14757|14750|14
1754428800000|2025-08-05 21:20:00|14757|14750|14758.9|14751.9|14758.9|14751.9|14757|14750|15
1754429100000|2025-08-05 21:25:00|14758.7|14751.7|14759.2|14752.2|14759.2|14752.2|14758.7|14751.7|11
1754429400000|2025-08-05 21:30:00|14759|14752|14759.8|14752.8|14759.8|14752.8|14759|14752|12
1754429700000|2025-08-05 21:35:00|14759.7|14752.7|14763.8|14756.8|14764.4|14757.4|14759.7|14752.7|8
1754430000000|2025-08-05 21:40:00|14763.2|14756.2|14760.9|14753.9|14763.2|14756.2|14760.5|14753.5|13
1754430300000|2025-08-05 21:45:00|14761|14754|14762.6|14755.6|14764.1|14757.1|14760.4|14753.4|24
1754430600000|2025-08-05 21:50:00|14762.7|14755.7|14762.5|14755.5|14762.7|14755.7|14762.1|14755.1|423
1754430900000|2025-08-05 21:55:00|14762.3|14755.3|14761.4|14754.4|14762.7|14755.7|14760.5|14753.5|32
1754431200000|2025-08-05 22:00:00|14761.2|14754.2|14759.5|14755.3|14765.4|14758.4|14759.1|14753.6|59
1754431500000|2025-08-05 22:05:00|14759|14755.8|14757.9|14755.8|14763.1|14759.3|14757.5|14755.2|76
1754431800000|2025-08-05 22:10:00|14758.2|14756|14760.2|14759.2|14761.1|14759.7|14757.8|14755.7|63
1754432100000|2025-08-05 22:15:00|14759.9|14758.9|14758.5|14757.5|14760.4|14759.4|14757.1|14756.1|58
1754432400000|2025-08-05 22:20:00|14758.4|14757.4|14757.8|14756.8|14758.4|14757.4|14756.4|14755.4|89
1754432700000|2025-08-05 22:25:00|14758.6|14757.6|14758.4|14757.4|14760|14759|14758.1|14757.1|71
1754433000000|2025-08-05 22:30:00|14758.5|14757.5|14762.7|14761.7|14763.1|14762.1|14758.5|14757.5|106
1754433300000|2025-08-05 22:35:00|14762.8|14761.8|14764.3|14763.3|14765.3|14763.9|14762.8|14761.8|56
1754433600000|2025-08-05 22:40:00|14764.4|14763.4|14763.5|14762.5|14764.4|14763.4|14763.1|14762.1|51
1754433900000|2025-08-05 22:45:00|14763|14762|14756.7|14755.7|14763.8|14762.8|14755|14754|104
1754434200000|2025-08-05 22:50:00|14756.9|14755.9|14756.9|14755.9|14758.8|14757.7|14756|14755|85
1754434500000|2025-08-05 22:55:00|14756.8|14755.8|14756.6|14755.6|14757.6|14756.4|14756.1|14754.5|57
1754434800000|2025-08-05 23:00:00|14756.7|14755.7|14760|14759|14760|14759|14755.6|14754.4|97
1754435100000|2025-08-05 23:05:00|14760.6|14759.6|14758|14757|14760.8|14759.8|14757.1|14756.1|61
1754435400000|2025-08-05 23:10:00|14758.3|14757.3|14761.3|14760.3|14762.3|14761.3|14758|14756.3|92
1754435700000|2025-08-05 23:15:00|14761|14760|14758.5|14757.5|14761.6|14760.6|14758.5|14757.5|56
1754436000000|2025-08-05 23:20:00|14758.4|14757.4|14760.3|14759.3|14761.8|14760.8|14758|14757|91
1754436300000|2025-08-05 23:25:00|14760.4|14759.4|14757.1|14756.1|14760.4|14759.4|14757.1|14756.1|55
1754436600000|2025-08-05 23:30:00|14757|14756|14763.9|14762.9|14764.2|14763.2|14757|14756|130
1754436900000|2025-08-05 23:35:00|14763.8|14762.8|14763.9|14762.9|14765.4|14764.3|14761.6|14760.6|122
1754437200000|2025-08-05 23:40:00|14763.8|14762.8|14761.7|14760.7|14765.4|14764.1|14760.7|14759.7|124
1754437500000|2025-08-05 23:45:00|14761.8|14760.8|14759.3|14758.3|14762.9|14761.9|14757.3|14756.3|159
1754437800000|2025-08-05 23:50:00|14759.4|14758.4|14756.2|14755.2|14761|14759.5|14755.4|14754.4|141
1754438100000|2025-08-05 23:55:00|14755.6|14754.6|14753.4|14752.4|14757.5|14756.5|14752.6|14751.6|252
1754438400000|2025-08-06 00:00:00|14753.1|14752.1|14747.8|14746.8|14755.1|14754.1|14747.2|14746.2|495
1754438700000|2025-08-06 00:05:00|14747.9|14746.9|14750|14749|14751.5|14750.5|14745.3|14744.3|374
1754439000000|2025-08-06 00:10:00|14749.9|14748.9|14756.3|14755.3|14757.2|14756.2|14749.8|14748.8|298
1754439300000|2025-08-06 00:15:00|14756.4|14755.4|14753.3|14752.3|14756.7|14755.7|14749.3|14748.3|241
1754439600000|2025-08-06 00:20:00|14752.4|14751.4|14755.8|14754.8|14758|14757|14752.2|14751.2|243
1754439900000|2025-08-06 00:25:00|14756|14755|14759|14758|14760.2|14759.2|14755.1|14754.1|184
1754440200000|2025-08-06 00:30:00|14758.9|14757.9|14754.4|14753.4|14759.8|14758.8|14752.4|14751.4|224
1754440500000|2025-08-06 00:35:00|14754.3|14753.3|14747.8|14746.8|14755.4|14754.4|14747|14746|263
1754440800000|2025-08-06 00:40:00|14748|14747|14753|14752|14753.5|14752.7|14747.3|14746.3|229
1754441100000|2025-08-06 00:45:00|14753.6|14752.6|14751.2|14750.5|14757.1|14756.1|14750|14749|231
1754441400000|2025-08-06 00:50:00|14750.9|14749.9|14758.1|14757.1|14758.8|14757.8|14749.1|14748.1|387
1754441700000|2025-08-06 00:55:00|14757.8|14756.8|14758.9|14758.2|14762.9|14762|14756.6|14755.5|395
1754442000000|2025-08-06 01:00:00|14759.2|14758.4|14767.5|14766.8|14772.4|14771.4|14758.9|14757.9|557
1754442300000|2025-08-06 01:05:00|14767.4|14766.7|14764.7|14764|14767.5|14766.8|14762|14761.3|249
1754442600000|2025-08-06 01:10:00|14764.2|14763.5|14762.1|14761.1|14764.4|14763.7|14759.9|14759.2|220
1754442900000|2025-08-06 01:15:00|14762.2|14761.2|14765.3|14764.3|14766.2|14765.2|14761.8|14760.8|230
1754443200000|2025-08-06 01:20:00|14765|14764|14767.1|14766.1|14769.6|14768.6|14764.2|14763.2|273
1754443500000|2025-08-06 01:25:00|14767|14766|14767.4|14766.4|14773.7|14772.7|14767|14766|361
1754443800000|2025-08-06 01:30:00|14767.3|14766.3|14765.6|14764.6|14767.3|14766.3|14763.9|14762.9|185
1754444100000|2025-08-06 01:35:00|14765.5|14764.5|14761|14760|14765.5|14764.5|14760.7|14759.7|198
1754444400000|2025-08-06 01:40:00|14761.2|14760.2|14761.7|14760.7|14762.3|14761.3|14760.2|14759.2|160
1754444700000|2025-08-06 01:45:00|14761.1|14760.1|14767.1|14766.1|14769.2|14768.2|14761.1|14760.1|193
1754445000000|2025-08-06 01:50:00|14766.9|14765.9|14765.7|14764.7|14767.8|14766.8|14765.2|14764.2|178
1754445300000|2025-08-06 01:55:00|14765.8|14764.8|14769.9|14769.2|14771.6|14770.9|14765.7|14764.7|271
1754445600000|2025-08-06 02:00:00|14769.8|14769.1|14768.9|14767.9|14775.6|14774.9|14768.9|14767.9|281
1754445900000|2025-08-06 02:05:00|14768.7|14767.7|14771|14770|14772|14771.1|14768|14767.1|186
1754446200000|2025-08-06 02:10:00|14771.2|14770.2|14774.3|14773.3|14774.7|14774|14770.5|14769.6|184
1754446500000|2025-08-06 02:15:00|14774.4|14773.4|14770.3|14769.3|14775.5|14774.5|14768.5|14767.8|174
1754446800000|2025-08-06 02:20:00|14770.2|14769.2|14762.7|14761.7|14770.2|14769.2|14752.9|14751.3|616
1754447100000|2025-08-06 02:25:00|14762.5|14761.5|14762.8|14762.1|14764.9|14763.9|14760.8|14759.4|238
1754447400000|2025-08-06 02:30:00|14762.9|14762.2|14766.4|14765.4|14768.6|14767.6|14762.9|14762.2|241
1754447700000|2025-08-06 02:35:00|14766.3|14765.3|14764|14763|14767.3|14766.3|14761.4|14760.4|188
1754448000000|2025-08-06 02:40:00|14764.4|14763.4|14763.2|14762.2|14764.4|14763.4|14759.6|14758.6|187
1754448300000|2025-08-06 02:45:00|14763.4|14762.4|14763.4|14762.4|14765.2|14764.2|14760.6|14759.6|144
1754448600000|2025-08-06 02:50:00|14763.5|14762.5|14759.2|14758.2|14763.9|14762.9|14757.5|14755.7|186
1754448900000|2025-08-06 02:55:00|14759.3|14758.3|14755.9|14754.9|14760.7|14759.7|14755.8|14754.8|164
1754449200000|2025-08-06 03:00:00|14755.5|14754.5|14753|14752|14756.8|14755.8|14752.6|14751.6|217
1754449500000|2025-08-06 03:05:00|14753.3|14752.3|14749.8|14748.8|14754.1|14753.4|14747.1|14746.1|215
1754449800000|2025-08-06 03:10:00|14749.9|14748.9|14748.3|14747.3|14753.2|14752.2|14747.8|14746.8|177
1754450100000|2025-08-06 03:15:00|14748.4|14747.4|14742.5|14741.5|14748.9|14747.9|14742|14741|310
1754450400000|2025-08-06 03:20:00|14742.4|14741.4|14740|14739|14744.9|14743.9|14737.4|14736.4|196
1754450700000|2025-08-06 03:25:00|14740.1|14739.1|14740.6|14739.6|14743.2|14742.2|14739.6|14738.6|169
1754451000000|2025-08-06 03:30:00|14740.5|14739.5|14739.8|14739.1|14742.8|14741.8|14738.6|14737.6|216
1754451300000|2025-08-06 03:35:00|14739.9|14739.2|14740.1|14739.4|14743.5|14742.8|14738.6|14737.6|185
1754451600000|2025-08-06 03:40:00|14740.4|14738.6|14741.4|14740.4|14742.1|14741.1|14739.5|14738.5|150
1754451900000|2025-08-06 03:45:00|14741.2|14740.2|14740.5|14739.5|14743.5|14742.5|14740.5|14739.5|126
1754452200000|2025-08-06 03:50:00|14740.4|14739.4|14739.3|14738.3|14741.9|14740.9|14739.2|14738.2|130
1754452500000|2025-08-06 03:55:00|14739.6|14738.6|14740.2|14739.2|14741.6|14740.6|14733.8|14732.8|287
1754452800000|2025-08-06 04:00:00|14740.3|14739.3|14740|14739|14741.4|14740.4|14737.6|14736.6|211
1754453100000|2025-08-06 04:05:00|14740.1|14739.1|14743.4|14742.7|14745.4|14744.7|14739.8|14738.8|175
1754453400000|2025-08-06 04:10:00|14743.3|14742.6|14742.3|14741.3|14743.3|14742.6|14738.2|14736.9|147
1754453700000|2025-08-06 04:15:00|14742.2|14741.2|14735.2|14734.2|14743.9|14742.9|14734.9|14733.9|129
1754454000000|2025-08-06 04:20:00|14735|14734|14733.7|14733|14737.3|14736.3|14733.1|14732.2|166
1754454300000|2025-08-06 04:25:00|14733.9|14733.2|14736.4|14735.4|14736.4|14735.4|14732.3|14731.3|155
1754454600000|2025-08-06 04:30:00|14736.2|14735.2|14731.6|14730.6|14736.9|14736.2|14731.5|14730.5|142
1754454900000|2025-08-06 04:35:00|14731.8|14730.3|14731.8|14730.8|14734.7|14734|14730.9|14729.7|166
1754455200000|2025-08-06 04:40:00|14732.2|14731.2|14737.5|14736.5|14737.9|14736.9|14731.9|14731.1|148
1754455500000|2025-08-06 04:45:00|14737.1|14736.1|14737.9|14736.9|14740.2|14739.2|14735.7|14734.9|172
1754455800000|2025-08-06 04:50:00|14737.7|14736.7|14737.8|14737.1|14740.7|14739.8|14736.5|14735.6|180
1754456100000|2025-08-06 04:55:00|14737.9|14737.2|14735|14734.3|14738.3|14737.3|14733.2|14732.2|173
1754456400000|2025-08-06 05:00:00|14735.3|14734.6|14738.9|14738.2|14741.5|14740.5|14734.3|14733.6|213
1754456700000|2025-08-06 05:05:00|14739|14738.3|14741.9|14740.9|14742.5|14741.5|14737.7|14736.7|137
1754457000000|2025-08-06 05:10:00|14741.5|14740.8|14742.1|14741.1|14743.6|14742.5|14741.2|14740.4|173
1754457300000|2025-08-06 05:15:00|14742|14741|14745.3|14744.3|14746.3|14745.3|14741.5|14740.8|196
1754457600000|2025-08-06 05:20:00|14745.1|14744.1|14743.2|14742.5|14746.1|14745.1|14741.9|14741.2|141
1754457900000|2025-08-06 05:25:00|14743.1|14742.4|14742.2|14741.5|14743.6|14742.9|14741.3|14740.3|134
1754458200000|2025-08-06 05:30:00|14742.8|14741.2|14748.4|14747.4|14748.6|14747.6|14742.8|14741.2|255
1754458500000|2025-08-06 05:35:00|14748.5|14747.5|14749.9|14748.9|14751.5|14750.8|14748.4|14747.4|242
1754458800000|2025-08-06 05:40:00|14749.8|14748.8|14749.9|14749.2|14750.1|14749.3|14747.7|14746.7|174
1754459100000|2025-08-06 05:45:00|14750|14748.9|14750.6|14749.6|14755.4|14754.4|14750|14748.9|232
1754459400000|2025-08-06 05:50:00|14750.7|14750|14750.9|14750.2|14753.3|14752.6|14750.6|14749.8|144
1754459700000|2025-08-06 05:55:00|14751.3|14750.6|14745.6|14744.6|14753.6|14752.8|14745|14744|228
1754460000000|2025-08-06 06:00:00|14745.9|14744|14740.8|14740.1|14747.2|14746.5|14739.6|14738.6|328
1754460300000|2025-08-06 06:05:00|14740.6|14739.9|14738.9|14738.2|14741.7|14740.7|14737.2|14736.3|273
1754460600000|2025-08-06 06:10:00|14739.2|14738.5|14741.7|14740.7|14742.7|14741.1|14738.6|14737.6|247
1754460900000|2025-08-06 06:15:00|14743|14742|14742.4|14741.7|14743.8|14742.8|14738.5|14737.8|227
1754461200000|2025-08-06 06:20:00|14742.5|14741.8|14744.1|14743.4|14747.7|14747|14741.7|14741|203
1754461500000|2025-08-06 06:25:00|14743.9|14743.2|14749.2|14748.2|14749.2|14748.2|14742.3|14741.6|275
1754461800000|2025-08-06 06:30:00|14749.3|14748.3|14747.9|14746.9|14749.6|14748.3|14745.6|14744.6|304
1754462100000|2025-08-06 06:35:00|14747.8|14746.8|14750.6|14749.9|14752.7|14752|14745.3|14744.5|308
1754462400000|2025-08-06 06:40:00|14750.8|14750.1|14749.6|14748.9|14751.9|14751|14748.4|14747.6|201
1754462700000|2025-08-06 06:45:00|14749.5|14748.8|14750|14749|14753.8|14752.8|14748.1|14747.3|256
1754463000000|2025-08-06 06:50:00|14749.8|14748.8|14749.5|14748.5|14751.5|14750.5|14748.5|14747.6|208
1754463300000|2025-08-06 06:55:00|14749.4|14748.4|14755.3|14754.6|14755.4|14754.7|14748.8|14747.7|256
1754463600000|2025-08-06 07:00:00|14755.6|14755|14759.7|14758.7|14760.5|14759.5|14755.5|14754.5|460
1754463900000|2025-08-06 07:05:00|14759.8|14758.8|14762.4|14761.7|14763.2|14762.2|14758.8|14757.8|319
1754464200000|2025-08-06 07:10:00|14762.5|14761.8|14764|14763|14765.5|14764.5|14759.8|14759.1|313
1754464500000|2025-08-06 07:15:00|14764.1|14763.1|14764.3|14763.3|14767.4|14766.5|14762|14761.3|325
1754464800000|2025-08-06 07:20:00|14764.2|14763.2|14767.9|14766.9|14770.3|14769.3|14764.1|14763.1|242
1754465100000|2025-08-06 07:25:00|14767.5|14766.5|14766.4|14765.4|14769.7|14768.7|14765.4|14764.4|200
1754465400000|2025-08-06 07:30:00|14766.5|14765.5|14766.3|14765.3|14768|14767.3|14763.9|14763.2|182
1754465700000|2025-08-06 07:35:00|14765.6|14764.6|14761.4|14760.4|14765.6|14764.7|14758.6|14757.6|254
1754466000000|2025-08-06 07:40:00|14761.2|14760.2|14762.7|14762|14763.4|14762.4|14759.5|14758.5|228
1754466300000|2025-08-06 07:45:00|14762.9|14761.9|14757.9|14755.5|14764.3|14763.3|14757.5|14754.9|268
1754466600000|2025-08-06 07:50:00|14758|14755.3|14753.8|14752.8|14759.2|14756.8|14753.6|14752.6|351
1754466900000|2025-08-06 07:55:00|14753.9|14752.9|14756.8|14756.1|14764.3|14763.3|14753.9|14752.9|353
1754467200000|2025-08-06 08:00:00|14756.9|14756.2|14758.9|14757|14762.4|14761.4|14756.4|14755.7|320
1754467500000|2025-08-06 08:05:00|14758.7|14756.9|14759.3|14758.6|14760.9|14760.2|14756.8|14755.8|211
1754467800000|2025-08-06 08:10:00|14759.5|14758.8|14762.6|14761.9|14763.1|14762.4|14758.6|14757.9|249
1754468100000|2025-08-06 08:15:00|14762.5|14761.8|14769.7|14768.7|14771.5|14770.5|14760.3|14759.6|351
1754468400000|2025-08-06 08:20:00|14768.7|14767.7|14777.1|14776.4|14777.1|14776.4|14768.6|14767.6|365
1754468700000|2025-08-06 08:25:00|14777|14776.3|14777.4|14776.4|14780.2|14779.3|14776.8|14775.5|302
1754469000000|2025-08-06 08:30:00|14777.5|14776.5|14784.4|14783.4|14784.9|14783.5|14774.9|14773.6|347
1754469300000|2025-08-06 08:35:00|14784.3|14783.3|14777.4|14775.1|14785.8|14784.4|14776.5|14774.6|383
1754469600000|2025-08-06 08:40:00|14777.7|14775.2|14774.3|14773.6|14778.4|14777.4|14773.8|14772.1|359
1754469900000|2025-08-06 08:45:00|14774.4|14773.7|14780.5|14779.5|14780.6|14779.6|14774.4|14773.7|237
1754470200000|2025-08-06 08:50:00|14780|14779|14779.9|14778.9|14782.2|14781.5|14778.2|14777.2|255
1754470500000|2025-08-06 08:55:00|14780.4|14779.4|14781.2|14780.5|14783.5|14782.8|14778.8|14778.1|171
1754470800000|2025-08-06 09:00:00|14781.4|14780.7|14785.8|14785.1|14787.1|14786.1|14781.4|14780.7|380
1754471100000|2025-08-06 09:05:00|14785.7|14785|14787.3|14786.6|14789.1|14788.1|14785.1|14784.1|288
1754471400000|2025-08-06 09:10:00|14787.4|14786.7|14781.1|14780.4|14787.6|14786.9|14780.8|14780.1|292
1754471700000|2025-08-06 09:15:00|14781|14780.3|14777.1|14776.4|14781|14780.3|14777.1|14776.1|243
1754472000000|2025-08-06 09:20:00|14777|14776.3|14778.6|14777.9|14779.8|14779.1|14774.8|14774.1|239
1754472300000|2025-08-06 09:25:00|14779|14778.3|14778.2|14777.5|14780|14779|14774.8|14774.1|289
1754472600000|2025-08-06 09:30:00|14778.5|14777.8|14775.4|14774.4|14781|14780.3|14775|14774|324
1754472900000|2025-08-06 09:35:00|14775.6|14774.6|14772.3|14771.3|14777.1|14776.3|14771.8|14770.8|262
1754473200000|2025-08-06 09:40:00|14772.4|14771.4|14773.8|14772.8|14774.6|14773.6|14771.8|14770.8|216
1754473500000|2025-08-06 09:45:00|14773.9|14772.9|14776.6|14775.9|14778.1|14777.2|14773.5|14772.7|204
1754473800000|2025-08-06 09:50:00|14776.7|14776|14777.6|14776.9|14779.6|14778.9|14776.6|14775.8|217
1754474100000|2025-08-06 09:55:00|14777.7|14777|14782.9|14782.2|14783.2|14782.3|14777.7|14777|282
1754474400000|2025-08-06 10:00:00|14782.8|14782.1|14780.8|14779.8|14785|14784.1|14780.8|14779.8|314
1754474700000|2025-08-06 10:05:00|14780.9|14780.1|14780.8|14779.8|14784|14783.3|14777.7|14776.7|377
1754475000000|2025-08-06 10:10:00|14781|14780|14772.8|14771.8|14782.2|14781.5|14772.7|14771.7|426
1754475300000|2025-08-06 10:15:00|14772.9|14771.9|14764.3|14763.6|14774.3|14773.4|14763.7|14763|377
1754475600000|2025-08-06 10:20:00|14764.2|14763.5|14769.1|14768.4|14769.6|14768.9|14763.6|14762.9|390
1754475900000|2025-08-06 10:25:00|14769|14768.3|14774.4|14773.7|14774.7|14774|14767.9|14767.1|265
1754476200000|2025-08-06 10:30:00|14774.5|14773.8|14773.1|14772.4|14776.5|14775.5|14770.9|14770.2|255
1754476500000|2025-08-06 10:35:00|14773.2|14772.5|14769|14768|14775.8|14775.1|14769|14766.8|300
1754476800000|2025-08-06 10:40:00|14768.6|14767.9|14764.6|14763.9|14771.3|14770.6|14764.5|14763.7|264
1754477100000|2025-08-06 10:45:00|14764.4|14763.7|14761|14760|14765.7|14765|14760.5|14759.8|362
1754477400000|2025-08-06 10:50:00|14761.1|14760.1|14759.5|14758.5|14761.2|14760.2|14757|14755.6|337
1754477700000|2025-08-06 10:55:00|14759.6|14758.6|14758.4|14757.7|14760.8|14760.1|14757.3|14756.6|247
1754478000000|2025-08-06 11:00:00|14758.5|14757.8|14764.3|14763.3|14766.1|14765.3|14758|14757.3|384
1754478300000|2025-08-06 11:05:00|14764.2|14763.2|14763.1|14762.4|14765.1|14764.4|14760.9|14759.9|203
1754478600000|2025-08-06 11:10:00|14763.2|14762.5|14757.7|14756.7|14763.5|14762.8|14756.3|14754.4|360
1754478900000|2025-08-06 11:15:00|14758|14756.5|14757|14756.3|14758.4|14756.9|14755.2|14754.2|228
1754479200000|2025-08-06 11:20:00|14757.2|14756.5|14748.5|14747.8|14757.4|14756.5|14747.7|14746.8|375
1754479500000|2025-08-06 11:25:00|14749|14748.3|14750.2|14749.5|14751.6|14750.9|14748.6|14747.9|243
1754479800000|2025-08-06 11:30:00|14750|14749.3|14745|14744.3|14750.6|14749.9|14744.9|14744.2|322
1754480100000|2025-08-06 11:35:00|14745.1|14744.4|14747.6|14746.6|14748.8|14748.1|14745|14744.3|311
1754480400000|2025-08-06 11:40:00|14747.5|14746.5|14746.3|14745.6|14748.1|14747.4|14744.6|14743.9|233
1754480700000|2025-08-06 11:45:00|14746.2|14745.5|14747.4|14746.4|14748.2|14747.3|14745.6|14744.5|188
1754481000000|2025-08-06 11:50:00|14747.3|14746.3|14752.5|14751.5|14752.5|14751.5|14747.3|14746.3|325
1754481300000|2025-08-06 11:55:00|14753|14752|14754.7|14753.7|14755.8|14754.8|14751.2|14750.2|351
1754481600000|2025-08-06 12:00:00|14754.8|14753.8|14756.6|14755.6|14756.8|14755.8|14752.7|14752|307
1754481900000|2025-08-06 12:05:00|14756.4|14755.4|14755.5|14754.5|14756.8|14755.8|14754.6|14753.8|210
1754482200000|2025-08-06 12:10:00|14755.6|14754.6|14755.9|14754.9|14757.9|14756.9|14755.1|14754.1|186
1754482500000|2025-08-06 12:15:00|14755.5|14754.5|14757.3|14756.6|14760.1|14759.1|14755|14754|343
1754482800000|2025-08-06 12:20:00|14757.4|14756.7|14750.7|14749.7|14757.4|14756.7|14749.1|14748.1|458
1754483100000|2025-08-06 12:25:00|14750.6|14749.6|14753.5|14752.8|14754|14753|14748.7|14747.7|310
1754483400000|2025-08-06 12:30:00|14753.6|14752.9|14750.4|14749.7|14754.3|14753.3|14748.4|14747.7|287
1754483700000|2025-08-06 12:35:00|14750.3|14749.6|14753|14752|14755.2|14754.5|14748.7|14748|340
1754484000000|2025-08-06 12:40:00|14753.3|14752.3|14754.8|14753.8|14757.6|14756.9|14752.4|14751.7|331
1754484300000|2025-08-06 12:45:00|14754.9|14753.9|14747|14746|14755.4|14754.7|14746.8|14745.8|390
1754484600000|2025-08-06 12:50:00|14747.1|14746.1|14748.6|14747.6|14753.9|14753.2|14746.9|14745.9|418
1754484900000|2025-08-06 12:55:00|14748.3|14747.2|14744.6|14743.9|14749.3|14748.3|14741.4|14740.7|575
1754485200000|2025-08-06 13:00:00|14744.7|14743.7|14739.9|14739.2|14745.3|14744.6|14738.7|14738|422
1754485500000|2025-08-06 13:05:00|14739.8|14739.1|14738.9|14737.9|14743.7|14742.7|14738.1|14737.4|299
1754485800000|2025-08-06 13:10:00|14739.1|14738.1|14734.8|14733.8|14740.1|14739.4|14734.4|14733.7|317
1754486100000|2025-08-06 13:15:00|14734.9|14733.9|14735.5|14734.8|14740.2|14739.5|14734.9|14733.9|315
1754486400000|2025-08-06 13:20:00|14734.7|14734|14734.9|14734.2|14736.7|14735.7|14730.5|14729.7|337
1754486700000|2025-08-06 13:25:00|14734.8|14734.1|14739.7|14738.7|14740|14739|14733.5|14732.8|394
1754487000000|2025-08-06 13:30:00|14739.4|14738.4|14745.3|14744.6|14745.3|14744.6|14733.5|14732.5|623
1754487300000|2025-08-06 13:35:00|14745.2|14744.5|14741.5|14740.8|14745.9|14745|14739.4|14738.6|496
1754487600000|2025-08-06 13:40:00|14741.6|14740.9|14733.4|14732.7|14744.5|14743.8|14732|14731.3|440
1754487900000|2025-08-06 13:45:00|14733.2|14732.5|14736.9|14736.2|14736.9|14736.2|14731.2|14730.2|430
1754488200000|2025-08-06 13:50:00|14736.7|14736|14730.1|14729.4|14737.2|14736.2|14725.6|14724.6|591
1754488500000|2025-08-06 13:55:00|14730|14729.3|14725|14724.3|14733.7|14733|14724.7|14724|663
1754488800000|2025-08-06 14:00:00|14725.3|14724.6|14736.2|14735.2|14737.9|14737.2|14725.2|14724.5|703
1754489100000|2025-08-06 14:05:00|14736.5|14735.5|14740.7|14740|14741.4|14740.4|14733.5|14732.5|448
1754489400000|2025-08-06 14:10:00|14740.6|14739.9|14737.1|14736.1|14741|14740|14736|14735|340
1754489700000|2025-08-06 14:15:00|14736.6|14735.6|14740.6|14739.6|14742.3|14741.4|14736.4|14735.4|370
1754490000000|2025-08-06 14:20:00|14740.8|14739.8|14729.3|14728.3|14740.9|14739.9|14729.2|14728.2|448
1754490300000|2025-08-06 14:25:00|14729.2|14728.2|14729.5|14728.5|14730.4|14729.4|14726.4|14725.4|359
1754490600000|2025-08-06 14:30:00|14729.4|14728.4|14734.4|14733.4|14734.9|14733.9|14727.5|14726.5|403
1754490900000|2025-08-06 14:35:00|14734.3|14733.3|14732.9|14731.9|14739|14738|14730.7|14729.7|408
1754491200000|2025-08-06 14:40:00|14733|14732|14739|14738|14740|14739|14732.3|14731.3|390
1754491500000|2025-08-06 14:45:00|14738.9|14737.9|14737.6|14736.6|14740.8|14739.8|14735.4|14734.4|336
1754491800000|2025-08-06 14:50:00|14737.5|14736.5|14742.8|14741.8|14744.6|14743.6|14736.1|14735.1|399
1754492100000|2025-08-06 14:55:00|14743|14742|14739.2|14738.2|14743.5|14742.5|14737.9|14736.9|470
1754492400000|2025-08-06 15:00:00|14739.4|14738.4|14730.6|14729.6|14740.8|14739.8|14730.4|14729.4|454
1754492700000|2025-08-06 15:05:00|14730.5|14729.5|14728.3|14727.3|14733.4|14732.4|14727.4|14726.4|327
1754493000000|2025-08-06 15:10:00|14727.9|14726.9|14727|14726|14729|14728|14723.5|14722.5|340
1754493300000|2025-08-06 15:15:00|14726.7|14725.7|14725.6|14724.6|14729.5|14728.2|14724.7|14723.7|336
1754493600000|2025-08-06 15:20:00|14725.7|14724.7|14733.6|14732.6|14736.1|14734.2|14725.2|14724.2|299
1754493900000|2025-08-06 15:25:00|14733.7|14732.7|14734.6|14733.6|14736.2|14735.2|14732.2|14731.2|221
1754494200000|2025-08-06 15:30:00|14734.7|14733.7|14737.5|14736.5|14740.9|14739.9|14733.7|14732.7|320
1754494500000|2025-08-06 15:35:00|14737.6|14736.6|14749.5|14748.5|14755.7|14754.7|14737|14736|766
1754494800000|2025-08-06 15:40:00|14749.6|14748.6|14744.6|14743.6|14766.9|14765.9|14743|14742|1119
1754495100000|2025-08-06 15:45:00|14744.3|14743.3|14734.4|14733.7|14744.3|14743.3|14733.4|14732.4|607
1754495400000|2025-08-06 15:50:00|14733.9|14733.2|14728.4|14727.4|14734.1|14733.2|14726.8|14725.9|561
1754495700000|2025-08-06 15:55:00|14728.3|14727.3|14726.5|14725.5|14728.3|14727.3|14721.7|14720.8|587
1754496000000|2025-08-06 16:00:00|14726.4|14725.4|14730.2|14729.2|14730.8|14729.8|14721.9|14720.4|579
1754496300000|2025-08-06 16:05:00|14730.3|14729.3|14727.2|14726.2|14732|14731|14726.1|14725|336
1754496600000|2025-08-06 16:10:00|14727.3|14726.3|14729.2|14728.2|14729.9|14728.9|14725.3|14724.6|286
1754496900000|2025-08-06 16:15:00|14728.8|14727.8|14728.1|14727.4|14733.6|14732.6|14727.3|14726.3|248
1754497200000|2025-08-06 16:20:00|14728|14727.3|14734.1|14733.1|14735.1|14734.1|14728|14727.3|312
1754497500000|2025-08-06 16:25:00|14734.2|14733.2|14732.3|14731.3|14736.4|14735.4|14731.7|14730.9|265
1754497800000|2025-08-06 16:30:00|14732.5|14731.5|14733.4|14732.4|14736|14735|14731.8|14730.8|255
1754498100000|2025-08-06 16:35:00|14733.1|14732.1|14735.5|14734.5|14736.8|14735.8|14731.9|14731.1|185
1754498400000|2025-08-06 16:40:00|14735.6|14734.6|14733.1|14732.4|14736.4|14735.4|14732|14731|226
1754498700000|2025-08-06 16:45:00|14733.2|14732.5|14738.6|14737.6|14742.8|14741.8|14733|14732.3|494
1754499000000|2025-08-06 16:50:00|14738.5|14737.5|14739.6|14738.6|14742.7|14741.7|14735.9|14734.9|371
1754499300000|2025-08-06 16:55:00|14738.7|14737.7|14735.1|14734.1|14740.5|14739.5|14734.9|14733.9|303
1754499600000|2025-08-06 17:00:00|14735.3|14734.3|14735.6|14734.6|14741.3|14740.3|14733.8|14732.8|339
1754499900000|2025-08-06 17:05:00|14735.7|14734.7|14737.8|14736.8|14740.2|14739.5|14735.1|14734.1|230
1754500200000|2025-08-06 17:10:00|14737.7|14736.7|14736.5|14735.5|14740.3|14739.3|14735|14734|294
1754500500000|2025-08-06 17:15:00|14736.7|14735.7|14730.5|14729.5|14739|14738|14729.9|14728.9|272
1754500800000|2025-08-06 17:20:00|14730.6|14729.6|14730.9|14729.9|14732.7|14731.7|14728.1|14727.1|242
1754501100000|2025-08-06 17:25:00|14731|14730|14730.5|14729.5|14733.4|14732.4|14729.8|14728.8|195
1754501400000|2025-08-06 17:30:00|14730.4|14729.4|14726.7|14726|14731.1|14730.4|14723.1|14722.3|218
1754501700000|2025-08-06 17:35:00|14726.9|14726.2|14727.9|14727.2|14729|14728.3|14726|14725.3|166
1754502000000|2025-08-06 17:40:00|14728|14727.3|14724.3|14723.3|14729.1|14728.1|14724.1|14723.1|158
1754502300000|2025-08-06 17:45:00|14724.2|14723.2|14724.2|14723.2|14726|14725.1|14722.8|14721.8|176
1754502600000|2025-08-06 17:50:00|14724.8|14723.8|14723.5|14722.5|14725.6|14724.9|14722.7|14721.9|139
1754502900000|2025-08-06 17:55:00|14723.8|14722.8|14724.9|14724.2|14726|14725.2|14723.6|14722.6|210
1754503200000|2025-08-06 18:00:00|14725|14724|14724.6|14723.6|14728.1|14727.4|14723.2|14722.2|199
1754503500000|2025-08-06 18:05:00|14724.5|14723.5|14716.1|14714.5|14726.5|14725.8|14716|14714.3|191
1754503800000|2025-08-06 18:10:00|14716.5|14714.9|14715.4|14714.4|14718.2|14717.2|14714.6|14712.9|198
1754504100000|2025-08-06 18:15:00|14715.5|14714.5|14717.5|14716.5|14719.2|14718.5|14714.4|14713.4|176
1754504400000|2025-08-06 18:20:00|14717.4|14716.4|14711.3|14710.3|14718.6|14717.6|14711.2|14710.2|202
1754504700000|2025-08-06 18:25:00|14711.4|14710.4|14709.8|14708.8|14713.3|14711.7|14709.6|14708.7|211
1754505000000|2025-08-06 18:30:00|14709.7|14708.7|14703.7|14702.7|14710.5|14709.5|14703.4|14702.4|251
1754505300000|2025-08-06 18:35:00|14703.9|14702.9|14703|14702|14705.6|14704.6|14700.5|14699.5|201
1754505600000|2025-08-06 18:40:00|14703.2|14702.2|14700|14699.3|14704.4|14703.4|14698.7|14697.7|240
1754505900000|2025-08-06 18:45:00|14700.1|14699.4|14701.1|14700.4|14701.2|14700.4|14698.2|14697.2|180
1754506200000|2025-08-06 18:50:00|14701|14700.3|14703.1|14702.1|14706.8|14705.8|14700.4|14699.7|203
1754506500000|2025-08-06 18:55:00|14703.3|14702.3|14707|14706.3|14707.7|14707|14703.1|14702.1|224
1754506800000|2025-08-06 19:00:00|14707.1|14706.4|14712.2|14711.2|14712.2|14711.2|14706.9|14706.1|244
1754507100000|2025-08-06 19:05:00|14712.1|14711.1|14711.9|14710.9|14712.8|14711.8|14710.1|14709.1|140
1754507400000|2025-08-06 19:10:00|14711.8|14710.8|14709.7|14708.7|14712.3|14711.3|14708.1|14707|151
1754507700000|2025-08-06 19:15:00|14709.8|14708.8|14710|14709|14710.6|14709.6|14707.9|14706.9|126
1754508000000|2025-08-06 19:20:00|14710.1|14709.1|14708.4|14707.4|14711|14710|14707.9|14706.9|130
1754508300000|2025-08-06 19:25:00|14708.6|14707.6|14710.6|14709.6|14710.7|14709.7|14708.2|14707.2|156
1754508600000|2025-08-06 19:30:00|14710.9|14709.9|14712.2|14711.2|14713|14712|14710.2|14709.2|99
1754508900000|2025-08-06 19:35:00|14712.4|14711.4|14713.4|14712.4|14713.7|14712.5|14711.1|14710.1|95
1754509200000|2025-08-06 19:40:00|14713.2|14712.2|14713.5|14712.5|14714.5|14713.4|14712.4|14711.4|83
1754509500000|2025-08-06 19:45:00|14714.2|14713.2|14718.4|14717.4|14719|14718.2|14714.2|14713.2|127
1754509800000|2025-08-06 19:50:00|14718|14717|14716.4|14715.4|14718.5|14717.5|14716.4|14715.4|117
1754510100000|2025-08-06 19:55:00|14716.5|14715.5|14718.4|14717.4|14719.4|14718.5|14716.3|14715.3|207
1754510400000|2025-08-06 20:00:00|14718.6|14717.6|14718.3|14717.3|14718.7|14717.7|14716.8|14715.6|156
1754510700000|2025-08-06 20:05:00|14718.5|14717.5|14723.5|14722.5|14723.8|14722.8|14718.4|14717.4|131
1754511000000|2025-08-06 20:10:00|14723.2|14722.2|14725.9|14724.9|14726.4|14725.4|14723.2|14722.2|141
1754511300000|2025-08-06 20:15:00|14725.6|14724.6|14724.4|14723.4|14728.3|14727.3|14724.1|14723.1|99
1754511600000|2025-08-06 20:20:00|14724.3|14723.3|14726.9|14725.9|14726.9|14725.9|14722.9|14721.9|70
1754511900000|2025-08-06 20:25:00|14727|14726|14725.4|14724.4|14728.1|14727.1|14725|14724|124
1754512200000|2025-08-06 20:30:00|14725.2|14724.2|14724.8|14723.8|14725.3|14724.3|14722.8|14721.5|217
1754512500000|2025-08-06 20:35:00|14726|14725|14734.3|14733.3|14767.5|14761.9|14725.1|14724.1|478
1754512800000|2025-08-06 20:40:00|14734.1|14733.1|14749.7|14748.7|14752.7|14751.7|14730.6|14729.6|326
1754513100000|2025-08-06 20:45:00|14749.8|14748.8|14741|14740|14752|14751|14741|14739.6|237
1754513400000|2025-08-06 20:50:00|14741.3|14739.5|14737.8|14736.8|14741.3|14739.6|14733.4|14731.1|220
1754513700000|2025-08-06 20:55:00|14738.4|14736.4|14740.4|14733.4|14741.9|14738.6|14737.9|14732|183
1754514000000|2025-08-06 21:00:00|14740.3|14733.3|14742|14735|14745.1|14738.1|14737.9|14730.9|12
1754514300000|2025-08-06 21:05:00|14745.8|14738.8|14748|14741|14751.8|14744.8|14745.8|14738.8|13
1754514600000|2025-08-06 21:10:00|14747.8|14740.8|14746.8|14739.8|14747.8|14740.8|14746.8|14739.8|21
1754514900000|2025-08-06 21:15:00|14746.9|14739.9|14746.5|14739.5|14747.1|14740.1|14746.5|14739.5|13
1754515200000|2025-08-06 21:20:00|14746.2|14739.2|14744.6|14737.6|14746.2|14739.2|14744.5|14737.5|22
1754515500000|2025-08-06 21:25:00|14744.5|14737.5|14745|14738|14745|14738|14744.3|14737.3|16
1754515800000|2025-08-06 21:30:00|14747.3|14740.3|14746.6|14739.6|14747.3|14740.3|14746.6|14739.6|11
1754516100000|2025-08-06 21:35:00|14746.7|14739.7|14747.7|14740.7|14747.7|14740.7|14746.6|14739.6|11
1754516400000|2025-08-06 21:40:00|14747.6|14740.8|14747.6|14740.8|14747.8|14741|14747.5|14740.7|17
1754516700000|2025-08-06 21:45:00|14747.1|14740.7|14747.1|14740.1|14750.2|14743.3|14746.8|14739.8|33
1754517000000|2025-08-06 21:50:00|14747.2|14740.2|14744.6|14737.6|14747.2|14740.2|14743.8|14736.8|20
1754517300000|2025-08-06 21:55:00|14744.5|14737.5|14739.2|14732.2|14744.5|14737.5|14736.3|14729.3|26
1754517600000|2025-08-06 22:00:00|14739.3|14732.3|14727|14723.3|14739.5|14732.5|14727|14721.8|137
1754517900000|2025-08-06 22:05:00|14726.6|14723.8|14724.3|14723.3|14728.5|14725.3|14721.3|14718.7|104
1754518200000|2025-08-06 22:10:00|14724.6|14723.6|14726.6|14725|14729.7|14728.7|14724.6|14723.4|63
1754518500000|2025-08-06 22:15:00|14726.3|14725.3|14728.6|14727.1|14730.9|14729.9|14726.3|14725.2|132
1754518800000|2025-08-06 22:20:00|14729|14728|14728.5|14727.5|14730.1|14729|14727|14725.5|125
1754519100000|2025-08-06 22:25:00|14728.7|14727.7|14731.1|14730.1|14731.8|14730.7|14727.7|14726.5|118
1754519400000|2025-08-06 22:30:00|14731|14730|14730.9|14729.9|14731.7|14730.7|14728.8|14727.8|62
1754519700000|2025-08-06 22:35:00|14730.7|14729.2|14729.2|14727.7|14731.4|14730.4|14728.8|14727.5|88
1754520000000|2025-08-06 22:40:00|14728.9|14727.9|14723.9|14722.9|14730|14728.9|14722.1|14721.1|114
1754520300000|2025-08-06 22:45:00|14724.2|14723.2|14722.2|14721.2|14724.5|14723.5|14720.8|14719.5|113
1754520600000|2025-08-06 22:50:00|14722.4|14721.4|14725.8|14724|14726.3|14724.6|14721.8|14720.7|85
1754520900000|2025-08-06 22:55:00|14726|14724.2|14721.9|14720.9|14726|14724.2|14721.7|14720.3|70
1754521200000|2025-08-06 23:00:00|14722.7|14721.7|14720.5|14719.5|14723.6|14722.6|14720.5|14719.5|113
1754521500000|2025-08-06 23:05:00|14720.1|14719.1|14720.8|14719.8|14724.6|14723.6|14719.4|14718.4|99
1754521800000|2025-08-06 23:10:00|14721.2|14720.2|14723.5|14722.5|14724.6|14723.6|14721|14720|69
1754522100000|2025-08-06 23:15:00|14722.5|14721.5|14719.7|14718.7|14723.3|14722.3|14718.4|14717.4|108
1754522400000|2025-08-06 23:20:00|14720|14719|14716.4|14715.4|14720|14719|14715.5|14714.5|71
1754522700000|2025-08-06 23:25:00|14716.3|14715.3|14718.9|14717.9|14719.3|14718.3|14716.3|14715.3|82
1754523000000|2025-08-06 23:30:00|14718.7|14717.7|14724.3|14722.7|14726.1|14724.6|14718.7|14717.7|125
1754523300000|2025-08-06 23:35:00|14724.2|14722.5|14720.3|14719.3|14724.3|14722.7|14718.7|14717.7|128
1754523600000|2025-08-06 23:40:00|14719.9|14718.9|14720|14719|14720.3|14719.3|14717.6|14716.6|90
1754523900000|2025-08-06 23:45:00|14720.5|14719.5|14720.4|14719.4|14724.7|14723.7|14718.3|14717.3|164
1754524200000|2025-08-06 23:50:00|14720.7|14719.7|14721.9|14720.9|14726.3|14725.3|14719.6|14718.6|177
1754524500000|2025-08-06 23:55:00|14721.7|14720.7|14720|14719|14723|14722|14717.6|14716.6|151
1754524800000|2025-08-07 00:00:00|14720.1|14719.1|14734.5|14733.5|14736|14735.1|14717.4|14716.4|604
1754525100000|2025-08-07 00:05:00|14734.4|14733.4|14735|14734|14737|14736|14733|14732|290
1754525400000|2025-08-07 00:10:00|14735.3|14734.3|14730.9|14729.9|14736.6|14735.6|14728.5|14727.5|241
1754525700000|2025-08-07 00:15:00|14731.1|14730.1|14732.7|14731.7|14734.3|14733.4|14729.2|14728.2|210
1754526000000|2025-08-07 00:20:00|14732.8|14731.8|14737.1|14736.1|14738.1|14737.1|14729.8|14728.8|233
1754526300000|2025-08-07 00:25:00|14736.9|14735.9|14737.8|14736.8|14740.4|14739.4|14736.1|14735.1|246
1754526600000|2025-08-07 00:30:00|14737.9|14736.9|14744.9|14743.9|14745.2|14744.2|14737.9|14736.9|286
1754526900000|2025-08-07 00:35:00|14744.6|14743.6|14742.7|14741.7|14744.7|14743.7|14740.5|14739.5|235
1754527200000|2025-08-07 00:40:00|14743.1|14742.1|14748|14746.2|14748.3|14746.4|14740.6|14739.2|257
1754527500000|2025-08-07 00:45:00|14748.1|14746.4|14748.3|14747.3|14751.4|14750.4|14746.8|14745.8|301
1754527800000|2025-08-07 00:50:00|14748.2|14747.2|14756.7|14755.7|14757.1|14756.1|14744.7|14743.2|560
1754528100000|2025-08-07 00:55:00|14756.8|14755.8|14758.3|14757.3|14761.1|14760.1|14752.4|14751.4|351
1754528400000|2025-08-07 01:00:00|14758.4|14757.4|14762.9|14761.9|14764.1|14763.4|14755.3|14753.4|397
1754528700000|2025-08-07 01:05:00|14762.7|14761.7|14757.9|14756.9|14765.4|14764.1|14755.6|14754.6|322
1754529000000|2025-08-07 01:10:00|14757.8|14756.8|14757.3|14756.3|14762.1|14760.8|14754.7|14753.7|286
1754529300000|2025-08-07 01:15:00|14757.5|14756.5|14754.6|14753.6|14757.5|14756.5|14749.7|14748.7|379
1754529600000|2025-08-07 01:20:00|14754.5|14753.5|14760.8|14759.8|14763.8|14762.8|14752.9|14751.9|271
1754529900000|2025-08-07 01:25:00|14761.1|14760.1|14763.3|14762.3|14767.7|14766.7|14760.2|14759.5|316
1754530200000|2025-08-07 01:30:00|14763.4|14762.4|14760.1|14759.1|14763.4|14762.4|14756.5|14755.5|265
1754530500000|2025-08-07 01:35:00|14759.6|14758.6|14765.1|14764.1|14769.3|14768.6|14759.6|14758.6|370
1754530800000|2025-08-07 01:40:00|14764.3|14763.6|14759.1|14758.1|14764.8|14763.8|14759.1|14758.1|320
1754531100000|2025-08-07 01:45:00|14759.5|14758.5|14754.6|14753.6|14759.6|14758.6|14749.9|14748.9|277
1754531400000|2025-08-07 01:50:00|14754.4|14753.4|14754.3|14753.3|14755.4|14754.4|14748.6|14747.6|300
1754531700000|2025-08-07 01:55:00|14754|14753|14750.4|14749.4|14755.4|14754.4|14749.8|14749|258
1754532000000|2025-08-07 02:00:00|14750.3|14749.3|14753.7|14752.7|14754.7|14753.7|14746|14745.3|236
1754532300000|2025-08-07 02:05:00|14753.9|14752.9|14752.3|14751.3|14758.3|14757.3|14751.5|14750.5|256
1754532600000|2025-08-07 02:10:00|14751.9|14750.9|14748|14747|14752.1|14751.1|14744.7|14743.7|286
1754532900000|2025-08-07 02:15:00|14748.2|14747.2|14748|14747|14750.4|14749.4|14747.5|14746.5|122
1754533200000|2025-08-07 02:20:00|14748.1|14747.1|14748.6|14747.6|14751.1|14750.1|14746.3|14745.3|155
1754533500000|2025-08-07 02:25:00|14748.2|14747.2|14754.2|14753.2|14756.5|14755.5|14747.8|14746.8|220
1754533800000|2025-08-07 02:30:00|14754.3|14753.3|14752.6|14751.6|14754.6|14753.6|14751.3|14750.3|131
1754534100000|2025-08-07 02:35:00|14752.7|14751.7|14750.6|14749.6|14752.7|14751.7|14746|14745|160
1754534400000|2025-08-07 02:40:00|14750.8|14749.8|14752.5|14751.5|14752.8|14751.8|14747.8|14746.8|177
1754534700000|2025-08-07 02:45:00|14752.6|14751.6|14754.7|14754|14755.4|14754.5|14751.2|14750.2|153
1754535000000|2025-08-07 02:50:00|14754.6|14753.9|14753.5|14752.5|14755.8|14755.1|14752.8|14751.8|127
1754535300000|2025-08-07 02:55:00|14753.1|14752.1|14756.7|14756|14758.2|14757.2|14753.1|14752.1|180
1754535600000|2025-08-07 03:00:00|14756.8|14756.1|14759.7|14758.7|14760.4|14759.4|14756.7|14756|190
1754535900000|2025-08-07 03:05:00|14759.9|14758.9|14759|14758.3|14760.4|14759.6|14758.7|14757.9|143
1754536200000|2025-08-07 03:10:00|14758.9|14758.2|14763.5|14762.5|14764.6|14763.6|14757.6|14756.6|193
1754536500000|2025-08-07 03:15:00|14763.3|14762.3|14767.7|14766|14771.9|14771.2|14763.2|14762.2|334
1754536800000|2025-08-07 03:20:00|14767.8|14765.9|14760.8|14759.8|14768.2|14766.6|14760.8|14758.8|222
1754537100000|2025-08-07 03:25:00|14760.7|14759.7|14759|14758|14764.6|14763.7|14759|14757.6|211
1754537400000|2025-08-07 03:30:00|14758.1|14757.1|14754.6|14753.9|14759.5|14758.5|14753.6|14752.7|314
1754537700000|2025-08-07 03:35:00|14754.5|14753.8|14757.3|14756.6|14759.7|14758.8|14753.8|14753.1|178
1754538000000|2025-08-07 03:40:00|14757|14756.3|14758.1|14757.4|14761|14760.3|14756|14755.3|210
1754538300000|2025-08-07 03:45:00|14758.2|14757.5|14750.4|14749.4|14758.6|14757.8|14749.4|14748.4|256
1754538600000|2025-08-07 03:50:00|14750.3|14749.3|14748.6|14747.6|14752.6|14751.6|14748.6|14747.6|184
1754538900000|2025-08-07 03:55:00|14748.5|14747.5|14752.2|14751.2|14752.6|14751.4|14748.5|14747.5|182
1754539200000|2025-08-07 04:00:00|14752.4|14751.4|14747.7|14746.7|14754.6|14753.2|14745.9|14744.9|236
1754539500000|2025-08-07 04:05:00|14747.5|14746.5|14746.9|14745.9|14748.5|14747.5|14744.6|14743.6|200
1754539800000|2025-08-07 04:10:00|14746.8|14745.8|14748.3|14747.3|14748.7|14747.3|14745.7|14744.6|154
1754540100000|2025-08-07 04:15:00|14748.4|14747.4|14747.3|14746.3|14749.1|14748.1|14746.7|14746|96
1754540400000|2025-08-07 04:20:00|14747.4|14746.4|14743.2|14742.5|14748.1|14747.1|14739.2|14738.2|225
1754540700000|2025-08-07 04:25:00|14743.7|14742.2|14741.8|14741.1|14745.6|14744.5|14740.9|14740|177
1754541000000|2025-08-07 04:30:00|14741.9|14741.2|14740.9|14740.2|14744.1|14743.1|14737.2|14736.5|235
1754541300000|2025-08-07 04:35:00|14739.8|14739.1|14736.4|14735.7|14741.3|14740.6|14734.9|14734.1|209
1754541600000|2025-08-07 04:40:00|14736.3|14735.6|14735.8|14735.1|14739.7|14739|14734.9|14734|177
1754541900000|2025-08-07 04:45:00|14735.7|14735|14733.2|14732.2|14737.3|14736.3|14731.8|14731.1|212
1754542200000|2025-08-07 04:50:00|14733.3|14732.3|14729|14728.3|14733.3|14732.3|14728.5|14727.5|225
1754542500000|2025-08-07 04:55:00|14729.1|14728.4|14730.7|14729.7|14731.4|14730.4|14727.1|14726.1|198
1754542800000|2025-08-07 05:00:00|14730.9|14729.9|14726.5|14725.5|14732.7|14731.7|14725|14724|290
1754543100000|2025-08-07 05:05:00|14727|14726|14726|14725|14727.6|14726.6|14721.7|14720.7|226
1754543400000|2025-08-07 05:10:00|14726.3|14725.3|14728.3|14727.3|14729|14728|14725.5|14724.7|243
1754543700000|2025-08-07 05:15:00|14728.5|14727.5|14728.9|14727.9|14732|14731|14728.3|14727.4|235
1754544000000|2025-08-07 05:20:00|14729|14728|14731|14730.3|14734.4|14733.4|14728.8|14727.8|195
1754544300000|2025-08-07 05:25:00|14731.1|14730.4|14727.8|14727.1|14732.1|14731.4|14727.4|14726.7|169
1754544600000|2025-08-07 05:30:00|14727.9|14727.2|14727.2|14726.2|14730.5|14729.8|14726.6|14725.6|180
1754544900000|2025-08-07 05:35:00|14727.6|14726.6|14731.4|14730.4|14731.7|14730.7|14727.6|14726.6|162
1754545200000|2025-08-07 05:40:00|14731.5|14730.5|14733.6|14732.6|14735.2|14734.4|14730.8|14729.8|192
1754545500000|2025-08-07 05:45:00|14733.8|14732.8|14728.6|14727.9|14734.3|14733.3|14727.2|14726.5|175
1754545800000|2025-08-07 05:50:00|14728.7|14728|14728.1|14727.4|14730.2|14729.5|14726.7|14726|181
1754546100000|2025-08-07 05:55:00|14728.3|14727.6|14728.7|14727.7|14731.8|14731|14728|14727|193
1754546400000|2025-08-07 06:00:00|14728.1|14727.1|14727.9|14727.2|14731.1|14730.1|14723.4|14722.7|341
1754546700000|2025-08-07 06:05:00|14728|14727.3|14725|14724|14729.6|14728.6|14722.1|14721.2|326
1754547000000|2025-08-07 06:10:00|14725.2|14724.2|14724.5|14723.5|14729|14728.3|14723.8|14722.8|257
1754547300000|2025-08-07 06:15:00|14724.6|14723.6|14719.1|14718.4|14724.6|14723.6|14715.3|14714.6|428
1754547600000|2025-08-07 06:20:00|14719.2|14718.5|14715.9|14714.9|14720.4|14719.7|14715.9|14714.9|286
1754547900000|2025-08-07 06:25:00|14716|14715|14711|14710|14716.6|14715.6|14710.5|14709.5|344
1754548200000|2025-08-07 06:30:00|14711.7|14710.7|14708.3|14707.6|14712.2|14711.2|14706.8|14705.8|281
1754548500000|2025-08-07 06:35:00|14708.4|14707.7|14701.9|14701.2|14709.3|14708.6|14701.9|14700.9|282
1754548800000|2025-08-07 06:40:00|14702|14701.3|14698.8|14698.1|14703.6|14702.6|14696.9|14695.9|405
1754549100000|2025-08-07 06:45:00|14698.2|14697.5|14687.6|14686.9|14698.4|14697.5|14685.2|14684.2|651
1754549400000|2025-08-07 06:50:00|14687.5|14686.8|14685|14684|14689.2|14688.2|14680.2|14679.2|493
1754549700000|2025-08-07 06:55:00|14684.9|14683.9|14686.4|14685.7|14688.6|14687.6|14681.3|14680.6|439
1754550000000|2025-08-07 07:00:00|14686.5|14685.8|14683.3|14682.6|14692|14691.3|14683.1|14682.3|630
1754550300000|2025-08-07 07:05:00|14683.7|14683|14686.9|14686.2|14688.9|14688.2|14680.9|14679.9|452
1754550600000|2025-08-07 07:10:00|14686.8|14686.1|14693.1|14692.4|14693.6|14692.6|14686.4|14685.4|453
1754550900000|2025-08-07 07:15:00|14693.6|14692.9|14693.6|14692.6|14696.8|14695.8|14688.9|14688.2|433
1754551200000|2025-08-07 07:20:00|14693.9|14692.9|14685.6|14684.6|14694.6|14693|14684.6|14683.6|428
1754551500000|2025-08-07 07:25:00|14685.7|14684.7|14684.4|14683.7|14690.8|14690.1|14683.8|14682.2|384
1754551800000|2025-08-07 07:30:00|14684.5|14683.8|14684.2|14683.2|14685.4|14684.7|14679.1|14678.1|509
1754552100000|2025-08-07 07:35:00|14684.3|14683.6|14675.4|14674.7|14685.7|14684.7|14674.6|14673.6|444
1754552400000|2025-08-07 07:40:00|14675.6|14674.9|14679.4|14678.7|14680.5|14679.8|14674.6|14673.7|337
1754552700000|2025-08-07 07:45:00|14679.5|14678.8|14670.9|14670.2|14681|14680.3|14670.2|14669.3|365
1754553000000|2025-08-07 07:50:00|14670.8|14670.1|14674.2|14673.5|14676.4|14675.6|14669.7|14669|416
1754553300000|2025-08-07 07:55:00|14674.3|14673.6|14681|14680.3|14684.4|14683.7|14674.3|14673.6|435
1754553600000|2025-08-07 08:00:00|14681.6|14680.9|14690.3|14689.3|14694.7|14694|14678.4|14677.6|732
1754553900000|2025-08-07 08:05:00|14690.4|14689.4|14700.9|14700.2|14711.8|14710.8|14689.9|14689.2|900
1754554200000|2025-08-07 08:10:00|14701|14700.3|14699.8|14699.1|14704.5|14703.5|14696.1|14695.1|612
1754554500000|2025-08-07 08:15:00|14699.9|14698.9|14714.6|14713.9|14715.8|14714.8|14699.5|14698.6|630
1754554800000|2025-08-07 08:20:00|14714.5|14713.8|14711.5|14710.8|14718.7|14718|14710.9|14710.1|513
1754555100000|2025-08-07 08:25:00|14711.7|14711|14709.6|14708.9|14713.8|14713|14707.9|14707.2|350
1754555400000|2025-08-07 08:30:00|14709.3|14708.6|14704.8|14703.8|14713|14712.3|14704.1|14703.4|460
1754555700000|2025-08-07 08:35:00|14704.5|14703.5|14702.9|14702.2|14705.5|14704.6|14700.3|14699.3|415
1754556000000|2025-08-07 08:40:00|14703.1|14702.4|14706.4|14705.7|14711.3|14710.3|14703.1|14702.4|392
1754556300000|2025-08-07 08:45:00|14705.9|14705.2|14716.6|14715.9|14717.5|14716.5|14705.9|14705.2|382
1754556600000|2025-08-07 08:50:00|14716.4|14715.7|14714.1|14713.1|14719.1|14718.1|14713.2|14712.2|297
1754556900000|2025-08-07 08:55:00|14714.5|14713.5|14714.1|14712.6|14718.1|14717.2|14712.8|14711.6|446
1754557200000|2025-08-07 09:00:00|14714|14712.5|14722.8|14722.1|14724.6|14723.9|14711.5|14710.5|413
1754557500000|2025-08-07 09:05:00|14722.9|14722.2|14723.6|14722.6|14727.2|14726.5|14722.6|14721.6|364
1754557800000|2025-08-07 09:10:00|14723.4|14722.9|14722.5|14721.5|14726.1|14725.2|14721.9|14720.4|291
1754558100000|2025-08-07 09:15:00|14722.6|14721.6|14722.7|14721.7|14723.8|14722.6|14721.1|14720.1|198
1754558400000|2025-08-07 09:20:00|14723|14722|14725|14724|14727.9|14727|14721.5|14720.5|246
1754558700000|2025-08-07 09:25:00|14725.3|14724.3|14722.3|14721.3|14727.3|14726.3|14722.3|14721.2|250
1754559000000|2025-08-07 09:30:00|14722|14721|14729.5|14728.5|14730.3|14729.1|14722|14721|364
1754559300000|2025-08-07 09:35:00|14729.6|14728.6|14730|14728.2|14733.3|14731.8|14727.4|14726.4|359
1754559600000|2025-08-07 09:40:00|14730.4|14728.6|14728.2|14727.2|14730.4|14729.1|14727.1|14725.2|274
1754559900000|2025-08-07 09:45:00|14728.1|14727.1|14725.3|14724.3|14730.9|14729.9|14725.3|14724.3|179
1754560200000|2025-08-07 09:50:00|14725.4|14724.4|14729.4|14728.7|14731.6|14730.6|14723.9|14722.9|255
1754560500000|2025-08-07 09:55:00|14729.5|14728.8|14734.6|14733.9|14735.3|14734.6|14729.5|14728.8|270
1754560800000|2025-08-07 10:00:00|14734.8|14734.1|14737.3|14736.3|14740.8|14740.1|14734.6|14733.9|475
1754561100000|2025-08-07 10:05:00|14737.4|14736.4|14739.5|14738.8|14739.6|14738.9|14735|14734|191
1754561400000|2025-08-07 10:10:00|14739.3|14738.6|14738.2|14737.2|14739.7|14738.7|14737.1|14735.9|219
1754561700000|2025-08-07 10:15:00|14738.4|14737.4|14736.4|14735.4|14740.5|14738.5|14736.3|14735.3|226
1754562000000|2025-08-07 10:20:00|14736.3|14735.3|14736.5|14735.8|14738.9|14738.2|14733.9|14733.2|232
1754562300000|2025-08-07 10:25:00|14736.4|14735.7|14739.6|14738.9|14740.7|14740|14735.4|14734.5|247
1754562600000|2025-08-07 10:30:00|14739.7|14739|14736.9|14736.2|14740|14739.3|14734.7|14734|170
1754562900000|2025-08-07 10:35:00|14736.8|14736.1|14732.7|14732|14738.3|14737.6|14731.3|14730.4|245
1754563200000|2025-08-07 10:40:00|14732.6|14731.9|14734.7|14733.7|14735|14734|14728.6|14727.6|285
1754563500000|2025-08-07 10:45:00|14734.5|14733.5|14734.9|14734.2|14738.9|14738.2|14734.5|14733.5|211
1754563800000|2025-08-07 10:50:00|14735.1|14734.4|14733.1|14732.4|14739.3|14738.1|14733|14732.1|262
1754564100000|2025-08-07 10:55:00|14732.9|14732.2|14733|14732.3|14734|14733.2|14728.5|14727.6|292
1754564400000|2025-08-07 11:00:00|14733.1|14732.4|14737.4|14735.4|14742.1|14741.1|14726|14725|763
1754564700000|2025-08-07 11:05:00|14737.2|14735.6|14736.7|14736|14740.2|14739.1|14735.8|14734.4|490
1754565000000|2025-08-07 11:10:00|14737.1|14736.4|14737.3|14736.6|14742.4|14741.4|14734.6|14733.6|454
1754565300000|2025-08-07 11:15:00|14737.1|14736.4|14740.1|14739.1|14740.4|14739.7|14733.4|14732.7|369
1754565600000|2025-08-07 11:20:00|14739.8|14738.8|14743.9|14743.2|14745.2|14744.5|14738.6|14737.8|354
1754565900000|2025-08-07 11:25:00|14744.3|14743.6|14743.2|14742.5|14746.2|14745.5|14741.4|14740.5|343
1754566200000|2025-08-07 11:30:00|14743|14742.3|14741.8|14740.8|14744.8|14743.9|14739|14738|361
1754566500000|2025-08-07 11:35:00|14742|14741|14747.1|14746.4|14747.5|14746.5|14737.6|14736.6|412
1754566800000|2025-08-07 11:40:00|14747|14746.3|14741.7|14741|14750.5|14749.5|14741.5|14740.8|487
1754567100000|2025-08-07 11:45:00|14741.8|14741.1|14738.1|14737.4|14742.9|14742.2|14735.8|14735.1|387
1754567400000|2025-08-07 11:50:00|14738.2|14737.5|14735.9|14734.9|14739.2|14738.5|14734.2|14733.2|288
1754567700000|2025-08-07 11:55:00|14736|14735|14731.3|14730.6|14736.3|14735.2|14729.4|14728.7|354
1754568000000|2025-08-07 12:00:00|14731.4|14730.7|14737.3|14736.3|14738.5|14737.5|14727|14726.3|577
1754568300000|2025-08-07 12:05:00|14737.1|14736.1|14738.1|14737.4|14739.7|14738.7|14734.9|14733.4|409
1754568600000|2025-08-07 12:10:00|14738.2|14737.5|14735.6|14734.6|14739.2|14738.5|14732.2|14731.5|378
1754568900000|2025-08-07 12:15:00|14735|14734.3|14727.4|14726.7|14736|14735.3|14725.2|14724.5|429
1754569200000|2025-08-07 12:20:00|14727.6|14726.9|14717.5|14716.8|14728.4|14727.7|14716.8|14716.1|543
1754569500000|2025-08-07 12:25:00|14717.8|14717.1|14727.9|14721.9|14728.2|14723.1|14717|14716.3|471
1754569800000|2025-08-07 12:30:00|14728.1|14722.1|14708.5|14707.5|14728.1|14722.1|14705|14704|1054
1754570100000|2025-08-07 12:35:00|14708.6|14707.6|14714.6|14713.6|14717.1|14716.1|14702.3|14701.6|800
1754570400000|2025-08-07 12:40:00|14714.1|14713.1|14723.2|14722.2|14725.8|14724.3|14713.9|14712.9|645
1754570700000|2025-08-07 12:45:00|14723.1|14722.1|14718.2|14717.2|14724.1|14722.8|14716.5|14715.6|603
1754571000000|2025-08-07 12:50:00|14718.1|14717.1|14723.6|14722.6|14724.6|14723.9|14714.4|14713.7|580
1754571300000|2025-08-07 12:55:00|14723.5|14722.8|14728.8|14727.8|14730.1|14728.9|14723.3|14722.3|545
1754571600000|2025-08-07 13:00:00|14729.1|14728.1|14721|14720.3|14732.5|14731.8|14719.7|14718.7|643
1754571900000|2025-08-07 13:05:00|14721.1|14720.4|14727.2|14726.2|14730.9|14730.2|14717.8|14717.1|587
1754572200000|2025-08-07 13:10:00|14726.8|14725.8|14721.5|14720.8|14727.3|14726.6|14719.7|14718.7|431
1754572500000|2025-08-07 13:15:00|14721.4|14720.4|14723.1|14722.4|14724.5|14723.8|14718.1|14717.2|412
1754572800000|2025-08-07 13:20:00|14723.2|14722.5|14727.6|14726.9|14730.9|14729.9|14722.8|14722|489
1754573100000|2025-08-07 13:25:00|14727.4|14726.7|14718.1|14717.4|14728.1|14727.1|14717.1|14716.2|568
1754573400000|2025-08-07 13:30:00|14717.6|14716.9|14723.8|14723.1|14726.3|14725.6|14711.1|14710.4|836
1754573700000|2025-08-07 13:35:00|14723.7|14723|14727.7|14727|14731.4|14730.4|14716.2|14715.5|753
1754574000000|2025-08-07 13:40:00|14727.5|14726.8|14716.1|14715.1|14730.1|14729.4|14716|14715|613
1754574300000|2025-08-07 13:45:00|14716.2|14715.2|14724|14723.3|14726.7|14725.1|14715.6|14714.6|664
1754574600000|2025-08-07 13:50:00|14723.9|14723.2|14723|14722.3|14726.8|14725.8|14720.4|14719.7|589
1754574900000|2025-08-07 13:55:00|14722.9|14722.2|14728|14726.4|14729.5|14728.7|14721.9|14721|533
1754575200000|2025-08-07 14:00:00|14727.9|14726.9|14731.8|14731.1|14737.3|14736.6|14720.1|14719.1|722
1754575500000|2025-08-07 14:05:00|14732|14731.3|14740|14739|14751.2|14749.6|14728.4|14727.7|1111
1754575800000|2025-08-07 14:10:00|14739.8|14738.8|14726|14725|14745.7|14743.5|14725.8|14725|1205
1754576100000|2025-08-07 14:15:00|14726.1|14725.1|14740.2|14739.2|14745.7|14745|14726|14725|758
1754576400000|2025-08-07 14:20:00|14740.1|14739.1|14752.5|14751.5|14754.5|14753.5|14738.4|14737.4|697
1754576700000|2025-08-07 14:25:00|14752.4|14751.4|14747.7|14746.7|14755.1|14754.1|14745.7|14744.7|718
1754577000000|2025-08-07 14:30:00|14747.6|14746.6|14742.2|14741.2|14747.6|14746.6|14740.2|14739.2|617
1754577300000|2025-08-07 14:35:00|14742.6|14741.6|14749.2|14748.5|14751.3|14750.6|14740.7|14739.7|552
1754577600000|2025-08-07 14:40:00|14749.4|14748.7|14748.6|14747.6|14753.7|14752.7|14745|14744|550
1754577900000|2025-08-07 14:45:00|14749|14748.3|14749|14748|14753.3|14752.3|14746.8|14745.8|570
1754578200000|2025-08-07 14:50:00|14748.8|14747.8|14749.5|14748.5|14753.2|14752.2|14746.9|14745.9|546
1754578500000|2025-08-07 14:55:00|14750.5|14749.5|14750|14749|14752.3|14751.6|14747.5|14746.5|524
1754578800000|2025-08-07 15:00:00|14749.8|14748.8|14755.1|14754.4|14759.2|14758.2|14749.8|14748.8|746
1754579100000|2025-08-07 15:05:00|14755.8|14755.1|14752.1|14751.1|14758.5|14757.6|14751.7|14750.7|576
1754579400000|2025-08-07 15:10:00|14752.5|14751.5|14745.4|14744.7|14755.1|14754.1|14744|14743|487
1754579700000|2025-08-07 15:15:00|14745.6|14744.6|14746.9|14745.9|14749.6|14748.6|14743.6|14742.6|387
1754580000000|2025-08-07 15:20:00|14746.8|14745.8|14746.6|14745.6|14748.3|14747.3|14743.5|14742.5|349
1754580300000|2025-08-07 15:25:00|14746.1|14745.1|14741.8|14740.8|14747.6|14746.6|14740.1|14739.1|355
1754580600000|2025-08-07 15:30:00|14741.9|14740.9|14736.3|14735.3|14743.2|14742.2|14735.6|14734.9|385
1754580900000|2025-08-07 15:35:00|14736.1|14735.1|14737.1|14736.1|14739|14738.3|14735.3|14734.5|326
1754581200000|2025-08-07 15:40:00|14736.9|14735.9|14739|14738|14739|14738|14735.4|14734.6|258
1754581500000|2025-08-07 15:45:00|14738.9|14737.9|14734.9|14733.9|14738.9|14737.9|14732.9|14731.9|328
1754581800000|2025-08-07 15:50:00|14735.1|14734.1|14738.2|14737.2|14739.1|14738.1|14735.1|14734.1|259
1754582100000|2025-08-07 15:55:00|14737.7|14737|14737|14736|14739.9|14739.2|14736|14735|253
1754582400000|2025-08-07 16:00:00|14736.6|14735.9|14737.7|14737|14737.7|14737|14733.7|14732.4|303
1754582700000|2025-08-07 16:05:00|14737.6|14736.9|14740.3|14739.3|14741.5|14740.8|14736.4|14735.7|245
1754583000000|2025-08-07 16:10:00|14739.9|14738.9|14742.2|14741.2|14744|14743|14739.7|14738.8|275
1754583300000|2025-08-07 16:15:00|14741.9|14741.3|14741.8|14741.1|14743|14742|14740.6|14739.8|221
1754583600000|2025-08-07 16:20:00|14741.7|14741|14732.5|14731.5|14742|14741|14731.5|14730.5|237
1754583900000|2025-08-07 16:25:00|14732.3|14731.6|14732.5|14731.8|14734.7|14734|14730.6|14729.6|237
1754584200000|2025-08-07 16:30:00|14732.4|14731.7|14736.2|14735.2|14736.7|14735.7|14731.5|14730.8|156
1754584500000|2025-08-07 16:35:00|14735.9|14734.9|14741.8|14741.1|14741.9|14741.2|14735.9|14734.9|149
1754584800000|2025-08-07 16:40:00|14741.6|14740.9|14737.8|14736.8|14742|14741|14734.7|14733.7|206
1754585100000|2025-08-07 16:45:00|14737.7|14736.7|14737|14736.3|14737.9|14736.9|14735.6|14734.9|146
1754585400000|2025-08-07 16:50:00|14736.9|14736.2|14738.2|14737.2|14740.1|14739.1|14736.7|14736|153
1754585700000|2025-08-07 16:55:00|14738|14737|14736.4|14735.4|14739.4|14738.4|14735.7|14734.7|126
1754586000000|2025-08-07 17:00:00|14736.2|14735.2|14743.4|14742.4|14744.4|14743.4|14736.2|14735.2|325
1754586300000|2025-08-07 17:05:00|14743.2|14742.2|14743.3|14742.3|14744.2|14743.2|14739.8|14738.8|243
1754586600000|2025-08-07 17:10:00|14743.4|14742.4|14744.3|14743.3|14746.4|14745.4|14741.9|14740.9|210
1754586900000|2025-08-07 17:15:00|14744.4|14743.4|14742.5|14741.5|14747.5|14746.5|14742.5|14741.5|194
1754587200000|2025-08-07 17:20:00|14742.3|14741.3|14742.1|14741.4|14744.8|14743.9|14741|14740.3|217
1754587500000|2025-08-07 17:25:00|14742|14741.1|14743.6|14742.6|14744.5|14743.5|14741.7|14740.7|240
1754587800000|2025-08-07 17:30:00|14743.2|14742.2|14741.5|14740.5|14744.8|14743.8|14739.4|14738.4|204
1754588100000|2025-08-07 17:35:00|14740.8|14739.8|14739.5|14738.8|14741.9|14740.9|14736.4|14735.4|208
1754588400000|2025-08-07 17:40:00|14739.4|14738.7|14737.6|14736.9|14740.1|14739.2|14737|14736.3|158
1754588700000|2025-08-07 17:45:00|14737.7|14737|14739.6|14738.9|14740.5|14739.8|14736.2|14735.5|150
1754589000000|2025-08-07 17:50:00|14739.2|14738.5|14742.5|14741.8|14744.1|14743.4|14739|14738.2|162
1754589300000|2025-08-07 17:55:00|14742.6|14741.9|14742.8|14742.1|14744|14743.3|14741.9|14741.1|127
1754589600000|2025-08-07 18:00:00|14742.5|14741.8|14740.2|14739.5|14743|14742.3|14738.8|14737.9|165
1754589900000|2025-08-07 18:05:00|14740.3|14739.6|14740.9|14739.9|14742|14741.3|14739.9|14738.9|114
1754590200000|2025-08-07 18:10:00|14741.2|14740.2|14740.7|14739.7|14743.5|14742.7|14740.4|14739.5|119
1754590500000|2025-08-07 18:15:00|14741.2|14740.5|14742.2|14741.2|14742.7|14742|14740.5|14739.8|120
1754590800000|2025-08-07 18:20:00|14742.3|14741.3|14746.2|14745.5|14749.9|14748.9|14742.3|14741.3|178
1754591100000|2025-08-07 18:25:00|14746.3|14745.6|14747.5|14746.8|14749.1|14748.2|14745.8|14744.9|165
1754591400000|2025-08-07 18:30:00|14747.6|14746.9|14748|14747.3|14748.7|14747.9|14745.9|14744.9|163
1754591700000|2025-08-07 18:35:00|14748.3|14747.6|14749.3|14748.6|14749.8|14748.9|14745.7|14744.9|86
1754592000000|2025-08-07 18:40:00|14749.6|14748.9|14753.3|14752.3|14753.6|14752.6|14749.2|14748.5|180
1754592300000|2025-08-07 18:45:00|14753.5|14752.5|14752.4|14751.4|14755.3|14754.3|14750.5|14749.5|173
1754592600000|2025-08-07 18:50:00|14752.2|14751.2|14755.3|14754.3|14755.8|14754.8|14752.1|14751.1|160
1754592900000|2025-08-07 18:55:00|14755.4|14754.4|14757|14756|14757|14756|14754.4|14753.4|165
1754593200000|2025-08-07 19:00:00|14756.7|14755.7|14753.9|14752.9|14756.9|14755.9|14753.4|14752.4|108
1754593500000|2025-08-07 19:05:00|14754.2|14753.2|14753.9|14752.9|14755.3|14754.3|14752.7|14751.7|97
1754593800000|2025-08-07 19:10:00|14753.7|14752.7|14751.2|14750.2|14753.7|14752.7|14750.9|14749.9|126
1754594100000|2025-08-07 19:15:00|14751.1|14750.1|14749.5|14748.5|14751.1|14750.1|14748.8|14747.8|118
1754594400000|2025-08-07 19:20:00|14749.8|14748.8|14750|14749|14752|14751|14749.4|14748.4|102
1754594700000|2025-08-07 19:25:00|14749.7|14748.7|14744.1|14743.1|14750|14749|14744.1|14743.1|132
1754595000000|2025-08-07 19:30:00|14744|14743|14716.7|14715.7|14744.1|14743.1|14714.3|14713.3|936
1754595300000|2025-08-07 19:35:00|14717.4|14715.4|14719.2|14718.2|14720.8|14719.8|14713.9|14712.9|425
1754595600000|2025-08-07 19:40:00|14719.3|14718.3|14706.2|14705.2|14720.3|14719.3|14705.8|14704.8|348
1754595900000|2025-08-07 19:45:00|14707|14706|14709.5|14708.5|14711.2|14710.2|14695.3|14694.3|513
1754596200000|2025-08-07 19:50:00|14710.5|14708.8|14710.5|14709.5|14717.9|14716.3|14709.7|14708.7|385
1754596500000|2025-08-07 19:55:00|14710.6|14709.6|14708.7|14707.7|14711.5|14710.5|14702.9|14701.9|405
1754596800000|2025-08-07 20:00:00|14708.2|14707.2|14705.4|14704.4|14710.3|14709.3|14703.6|14702.6|285
1754597100000|2025-08-07 20:05:00|14705.2|14704.2|14699.5|14698.5|14706.7|14705.7|14697|14696|179
1754597400000|2025-08-07 20:10:00|14700.5|14699.5|14706.8|14705.8|14709.8|14708.1|14700.5|14699.4|136
1754597700000|2025-08-07 20:15:00|14706.9|14705.9|14701.7|14700.7|14706.9|14705.9|14700.7|14699.7|112
1754598000000|2025-08-07 20:20:00|14701.2|14700.2|14700|14699|14701.2|14700.2|14698.1|14697.1|92
1754598300000|2025-08-07 20:25:00|14699.9|14698.9|14699.2|14698.2|14701.5|14700.5|14698.2|14697.2|100
1754598600000|2025-08-07 20:30:00|14699.5|14698.5|14705|14703.2|14705.2|14703.4|14699.3|14698.3|153
1754598900000|2025-08-07 20:35:00|14705.1|14703.1|14709|14706.7|14710.7|14709.7|14704.9|14702.7|138
1754599200000|2025-08-07 20:40:00|14709.3|14707|14709.8|14708.8|14711.7|14710.1|14707.7|14706.5|140
1754599500000|2025-08-07 20:45:00|14709.9|14708.9|14714.6|14713.6|14715|14713.7|14707.5|14706.5|208
1754599800000|2025-08-07 20:50:00|14714.7|14713.7|14714.5|14712.6|14714.8|14713.8|14711.5|14710.5|141
1754600100000|2025-08-07 20:55:00|14715|14712.1|14716.4|14709.4|14719.5|14713.7|14714.4|14707.8|192
1754600400000|2025-08-07 21:00:00|14715.9|14708.9|14717|14710|14717|14710|14712.6|14705.6|7
1754600700000|2025-08-07 21:05:00|14717.8|14710.8|14713.5|14706.5|14718.2|14711.2|14713.5|14706.5|20
1754601000000|2025-08-07 21:10:00|14714.5|14707.5|14716.2|14709.2|14716.2|14709.2|14714.4|14707.4|10
1754601300000|2025-08-07 21:15:00|14716.1|14709.1|14716.1|14709.1|14716.2|14709.2|14716.1|14709.1|5
1754601600000|2025-08-07 21:20:00|14716.2|14709.2|14714.4|14707.4|14716.2|14709.2|14714.3|14707.3|4
1754601900000|2025-08-07 21:25:00|14715.4|14708.4|14714.6|14707.6|14717.1|14710.1|14714.3|14707.3|33
1754602200000|2025-08-07 21:30:00|14714.5|14707.5|14712.4|14705.4|14714.6|14707.6|14711.9|14704.9|17
1754602500000|2025-08-07 21:35:00|14713|14706|14715.7|14708.7|14716|14709|14711.7|14704.7|25
1754602800000|2025-08-07 21:40:00|14716|14709|14716.4|14709.4|14716.5|14709.5|14715.9|14708.9|36
1754603100000|2025-08-07 21:45:00|14714.3|14707.3|14713|14706|14714.3|14707.3|14712.9|14705.9|44
1754603400000|2025-08-07 21:50:00|14713.1|14706.1|14713|14706|14713.1|14706.1|14713|14706|8
1754603700000|2025-08-07 21:55:00|14713.1|14706.1|14709.5|14702.5|14713.2|14706.2|14708.7|14701.7|47
1754604000000|2025-08-07 22:00:00|14709.6|14702.6|14704.9|14701.4|14710.5|14703.5|14700.6|14696|179
1754604300000|2025-08-07 22:05:00|14704.6|14701.7|14702.7|14701.7|14705.5|14703.1|14702.7|14700.5|112
1754604600000|2025-08-07 22:10:00|14703.9|14702.9|14704.2|14703.2|14705.8|14704.8|14702.3|14701|83
1754604900000|2025-08-07 22:15:00|14704.1|14703.1|14704|14701.9|14705.8|14704.1|14703|14701.4|86
1754605200000|2025-08-07 22:20:00|14703.8|14702|14702.8|14701.8|14705|14703.3|14701.7|14700.4|87
1754605500000|2025-08-07 22:25:00|14703.4|14701.1|14706|14704.4|14707|14705.7|14702.7|14701.1|83
1754605800000|2025-08-07 22:30:00|14705.9|14704.3|14693.8|14692.1|14705.9|14704.4|14693.7|14692.1|285
1754606100000|2025-08-07 22:35:00|14694.4|14692.8|14687|14685.2|14695|14693.5|14682.9|14681.3|252
1754606400000|2025-08-07 22:40:00|14686.9|14685.1|14688|14686.1|14688.8|14687.1|14684.3|14682.5|218
1754606700000|2025-08-07 22:45:00|14688.1|14686.2|14690.4|14688.5|14691.5|14689.5|14686.4|14684.6|142
1754607000000|2025-08-07 22:50:00|14690.1|14688|14695.3|14693.6|14695.7|14694|14687.4|14685.6|172
1754607300000|2025-08-07 22:55:00|14695.2|14693.5|14695.2|14694.2|14696.7|14694.6|14692|14690.9|219
1754607600000|2025-08-07 23:00:00|14694.9|14693.4|14693|14692|14696.3|14695.3|14690.8|14689.8|187
1754607900000|2025-08-07 23:05:00|14693.1|14692.1|14686.9|14685.9|14695.1|14694.1|14686|14684.3|135
1754608200000|2025-08-07 23:10:00|14687|14686|14687.4|14685.4|14687.4|14686|14679|14678|206
1754608500000|2025-08-07 23:15:00|14687.3|14685.5|14681.9|14680.9|14687.3|14685.5|14678.1|14677.1|243
1754608800000|2025-08-07 23:20:00|14681.7|14680.7|14678.1|14677.1|14681.7|14680.7|14677.2|14676.2|175
1754609100000|2025-08-07 23:25:00|14678.3|14677.3|14680.7|14679.7|14682.1|14681.1|14677.1|14676.1|155
1754609400000|2025-08-07 23:30:00|14680.8|14679.8|14684.6|14682.9|14684.8|14683.8|14680.1|14679.1|157
1754609700000|2025-08-07 23:35:00|14684.3|14683.3|14685.3|14684.3|14688.3|14687.3|14683|14682|169
1754610000000|2025-08-07 23:40:00|14685.5|14684.5|14686.3|14684.6|14688.3|14686.6|14683|14682|143
1754610300000|2025-08-07 23:45:00|14686.5|14684.9|14682.4|14680.1|14687.6|14686.1|14680|14679|249
1754610600000|2025-08-07 23:50:00|14682.3|14680|14680.2|14679.2|14684.3|14683.3|14676.4|14675.4|292
1754610900000|2025-08-07 23:55:00|14680.4|14679.4|14681.3|14680.3|14688|14687|14679|14678|302
1754611200000|2025-08-08 00:00:00|14679.9|14678.9|14699.6|14697.6|14706|14704.1|14673.2|14672|805
1754611500000|2025-08-08 00:05:00|14699.5|14697.7|14701.4|14700.4|14706.4|14705.4|14694|14693|461
1754611800000|2025-08-08 00:10:00|14701.6|14700.6|14704|14703|14705.7|14704.7|14698.1|14697.1|327
1754612100000|2025-08-08 00:15:00|14703.9|14702.9|14709.3|14708.3|14712|14711|14703.8|14702.8|464
1754612400000|2025-08-08 00:20:00|14709.1|14708.1|14709.1|14708.1|14710.1|14709.1|14705.7|14704.7|274
1754612700000|2025-08-08 00:25:00|14709|14708|14711.1|14710.1|14713.6|14712.6|14707.4|14706.4|326
1754613000000|2025-08-08 00:30:00|14711|14710|14709.3|14708.3|14712.7|14711.7|14707.3|14706.3|257
1754613300000|2025-08-08 00:35:00|14709.4|14708.4|14708.1|14707.4|14710.6|14709.6|14705.7|14704.7|244
1754613600000|2025-08-08 00:40:00|14708.2|14707.5|14706.9|14705.9|14710.5|14709.5|14706.7|14705.7|201
1754613900000|2025-08-08 00:45:00|14706.2|14705.2|14706.5|14705.5|14710.9|14709.9|14704.6|14703.6|325
1754614200000|2025-08-08 00:50:00|14706.4|14705.4|14715.8|14714.8|14718.4|14717.7|14705.3|14703.9|622
1754614500000|2025-08-08 00:55:00|14716|14715|14715|14714|14720.3|14719.4|14714.2|14712.9|378
1754614800000|2025-08-08 01:00:00|14715.1|14714.1|14718.9|14717.9|14720.2|14719.5|14713.3|14712.3|342
1754615100000|2025-08-08 01:05:00|14719.1|14718.1|14725.1|14724.1|14727|14726.3|14716.9|14715.9|346
1754615400000|2025-08-08 01:10:00|14725|14724|14725.4|14724.4|14727.2|14726.1|14722.1|14720.9|259
1754615700000|2025-08-08 01:15:00|14725.5|14724.5|14728.4|14727.4|14731.1|14729.9|14725.1|14724.1|302
1754616000000|2025-08-08 01:20:00|14729|14728|14733.7|14732.7|14735.9|14734.9|14729|14728|259
1754616300000|2025-08-08 01:25:00|14733.9|14732.9|14729.3|14728.3|14735.4|14734.4|14728.5|14727.5|245
1754616600000|2025-08-08 01:30:00|14729.1|14728.1|14732.9|14732.2|14734.8|14734.1|14725.9|14724.9|262
1754616900000|2025-08-08 01:35:00|14732.8|14732.1|14729.9|14728.9|14737.3|14736.3|14729.3|14728.3|227
1754617200000|2025-08-08 01:40:00|14730|14729|14732.8|14732.1|14737.5|14736.5|14729.9|14728.9|211
1754617500000|2025-08-08 01:45:00|14732|14731|14730|14729|14732.8|14731.8|14727.1|14726.4|248
1754617800000|2025-08-08 01:50:00|14730.1|14729.1|14725.2|14724.5|14732.7|14732|14725.2|14724.5|235
1754618100000|2025-08-08 01:55:00|14725.4|14724.7|14729|14728.3|14729.1|14728.4|14723.8|14722.8|265
1754618400000|2025-08-08 02:00:00|14729.4|14728.7|14726.1|14725.4|14729.5|14728.8|14724.2|14723.5|194
1754618700000|2025-08-08 02:05:00|14727.1|14726.4|14727.1|14726.4|14727.9|14727.1|14721.4|14720.4|296
1754619000000|2025-08-08 02:10:00|14727.2|14726.5|14729.6|14728.6|14731.5|14730.7|14726.2|14725.5|174
1754619300000|2025-08-08 02:15:00|14729.1|14728.1|14724|14723|14729.1|14728.1|14723.6|14722.6|142
1754619600000|2025-08-08 02:20:00|14724.1|14723.1|14725.4|14724.4|14726.4|14725.6|14722.1|14721.4|149
1754619900000|2025-08-08 02:25:00|14725.5|14724.5|14724.7|14723.7|14725.5|14724.5|14722|14721|151
1754620200000|2025-08-08 02:30:00|14724.8|14723.8|14723.9|14722.9|14729.9|14729.1|14723.5|14722.7|188
1754620500000|2025-08-08 02:35:00|14724|14723|14719.4|14718.4|14724.3|14723.3|14718.8|14717.8|158
1754620800000|2025-08-08 02:40:00|14719.5|14718.5|14721.4|14720.4|14721.4|14720.4|14718.3|14717.3|166
1754621100000|2025-08-08 02:45:00|14721.3|14720.3|14717.2|14716.2|14722.3|14721.3|14716.5|14715.5|151
1754621400000|2025-08-08 02:50:00|14717.3|14716.3|14719.8|14718.8|14719.8|14718.8|14715.8|14714.8|155
1754621700000|2025-08-08 02:55:00|14719.9|14718.9|14720.1|14719.1|14722.1|14720.7|14718.9|14717.9|126
1754622000000|2025-08-08 03:00:00|14720.3|14719.3|14720.5|14719.8|14721.4|14720.4|14717.2|14715.7|146
1754622300000|2025-08-08 03:05:00|14720.6|14719.9|14723.6|14722.6|14725.9|14724.7|14720.6|14719.9|195
1754622600000|2025-08-08 03:10:00|14723.8|14722.8|14725.7|14724.7|14727|14726|14722.9|14721.9|114
1754622900000|2025-08-08 03:15:00|14725.6|14724.6|14726|14725|14728.4|14727.4|14724.6|14723.6|211
1754623200000|2025-08-08 03:20:00|14726.2|14725.2|14728.3|14727.3|14728.9|14728|14726.2|14725.2|111
1754623500000|2025-08-08 03:25:00|14728.2|14727.2|14726.5|14725.5|14731.6|14730.8|14726.4|14725.4|191
1754623800000|2025-08-08 03:30:00|14726.7|14725.7|14723.4|14722.4|14729.5|14728.6|14723.2|14722.2|162
1754624100000|2025-08-08 03:35:00|14723.1|14722.1|14724|14723|14726.8|14725.3|14722.9|14721.9|125
1754624400000|2025-08-08 03:40:00|14723.5|14722.5|14720.5|14719.5|14723.5|14722.5|14719|14718|159
1754624700000|2025-08-08 03:45:00|14720.4|14719.4|14721.9|14721.2|14725.4|14724.4|14720.4|14719.4|146
1754625000000|2025-08-08 03:50:00|14721.8|14721.1|14725.1|14724.1|14725.5|14724.6|14721.8|14721.1|135
1754625300000|2025-08-08 03:55:00|14724.8|14723.8|14719.7|14718.7|14724.8|14723.8|14719.4|14718.7|141
1754625600000|2025-08-08 04:00:00|14719.6|14718.6|14716.8|14716.1|14721.3|14720.5|14715.9|14714.9|243
1754625900000|2025-08-08 04:05:00|14716.9|14716.2|14717.1|14716.1|14718|14717|14714.4|14713.4|185
1754626200000|2025-08-08 04:10:00|14717.2|14716.2|14715.4|14714.4|14718|14717.3|14714.9|14713.9|135
1754626500000|2025-08-08 04:15:00|14715.2|14714.2|14713.8|14712.3|14715.7|14714.7|14712.1|14711.3|175
1754626800000|2025-08-08 04:20:00|14713.4|14712.4|14715|14714|14715.5|14714.1|14712.6|14711.6|132
1754627100000|2025-08-08 04:25:00|14715.6|14714.6|14716.2|14715.5|14717.8|14716.8|14714.6|14713.6|179
1754627400000|2025-08-08 04:30:00|14716.3|14715.6|14717.3|14716.3|14718.1|14717.2|14715.2|14714.4|124
1754627700000|2025-08-08 04:35:00|14717.4|14716.4|14715.1|14714.1|14717.8|14716.8|14715|14714|149
1754628000000|2025-08-08 04:40:00|14716|14715|14719|14718|14722|14721|14716|14715|182
1754628300000|2025-08-08 04:45:00|14718.9|14717.9|14718|14717|14719|14718|14717.7|14716.7|101
1754628600000|2025-08-08 04:50:00|14718.1|14717.1|14715.1|14714.4|14719|14718|14714.8|14714|116
1754628900000|2025-08-08 04:55:00|14715.4|14714.7|14716.4|14715.7|14717.2|14716.2|14714.8|14713.9|137
1754629200000|2025-08-08 05:00:00|14717|14716.3|14716.4|14715.4|14717.7|14717|14715.6|14714.6|144
1754629500000|2025-08-08 05:05:00|14716.2|14715.2|14719.6|14718.6|14719.6|14718.6|14715.7|14714.7|128
1754629800000|2025-08-08 05:10:00|14719.5|14718.5|14722.5|14721.5|14723.7|14723|14717|14716.3|183
1754630100000|2025-08-08 05:15:00|14722.4|14721.4|14726.7|14725.7|14727.5|14726.5|14721.3|14720.3|276
1754630400000|2025-08-08 05:20:00|14726.8|14725.8|14723|14722|14729.3|14728.3|14722|14720.2|245
1754630700000|2025-08-08 05:25:00|14722.6|14721.6|14729.5|14728.5|14730.5|14729.5|14720.1|14719.1|277
1754631000000|2025-08-08 05:30:00|14729.7|14728.7|14732.7|14731.7|14733.8|14732.8|14728|14727|256
1754631300000|2025-08-08 05:35:00|14733.1|14732.1|14736|14735|14737.2|14736.3|14730.4|14729.4|258
1754631600000|2025-08-08 05:40:00|14735.8|14734.8|14737.5|14736.5|14738.9|14737.9|14735.5|14734.4|242
1754631900000|2025-08-08 05:45:00|14737.6|14736.6|14739.5|14738.5|14739.9|14738.9|14733.8|14732.8|206
1754632200000|2025-08-08 05:50:00|14739.4|14738.4|14733.4|14732.4|14739.5|14738.5|14732.4|14731.4|219
1754632500000|2025-08-08 05:55:00|14733.6|14732.6|14741.7|14741|14743.2|14741.8|14732.8|14731.8|375
1754632800000|2025-08-08 06:00:00|14741.3|14740.6|14737.7|14737|14743.6|14742.6|14737.5|14736.5|284
1754633100000|2025-08-08 06:05:00|14738.1|14737.4|14733.8|14732.8|14738.8|14738|14732.3|14731.2|219
1754633400000|2025-08-08 06:10:00|14733.9|14732.9|14732.9|14732.2|14735.2|14734.5|14731|14730|223
1754633700000|2025-08-08 06:15:00|14732.8|14732.1|14726.7|14726|14732.8|14732.1|14725.5|14724.8|273
1754634000000|2025-08-08 06:20:00|14726.8|14726.1|14732.8|14732.1|14733.1|14732.2|14726|14725.3|259
1754634300000|2025-08-08 06:25:00|14733|14732|14735.7|14734.7|14738|14737.3|14732|14731.3|257
1754634600000|2025-08-08 06:30:00|14735.6|14734.6|14740.3|14739.3|14741.4|14740.4|14735.6|14734.6|268
1754634900000|2025-08-08 06:35:00|14740.2|14739.2|14743.9|14743.2|14744.7|14743.7|14740.2|14739.2|255
1754635200000|2025-08-08 06:40:00|14744|14743.3|14741.6|14740.6|14745.9|14745.2|14740.7|14739.7|177
1754635500000|2025-08-08 06:45:00|14741.7|14740.7|14740.8|14740.1|14744|14742.7|14737.6|14736.3|161
1754635800000|2025-08-08 06:50:00|14740.7|14740|14736.5|14735.5|14741.2|14740.3|14735.2|14734.2|199
1754636100000|2025-08-08 06:55:00|14736.4|14735.4|14733.5|14732.5|14736.4|14735.4|14730.5|14729.5|301
1754636400000|2025-08-08 07:00:00|14733.6|14732.6|14720.9|14720.2|14733.6|14732.6|14720.1|14719.3|373
1754636700000|2025-08-08 07:05:00|14721|14720.3|14718|14717.3|14721.6|14720.9|14713.7|14712.7|430
1754637000000|2025-08-08 07:10:00|14718.3|14717.6|14721.9|14721.2|14723.5|14722.5|14717.8|14717.1|346
1754637300000|2025-08-08 07:15:00|14722.1|14721.1|14724.5|14723.5|14725.3|14724.3|14720.1|14719.1|318
1754637600000|2025-08-08 07:20:00|14724.8|14723.8|14729.9|14729.2|14730.2|14729.3|14722.1|14721.4|298
1754637900000|2025-08-08 07:25:00|14730|14729.3|14730.1|14729.4|14732.6|14731.6|14728|14727.3|237
1754638200000|2025-08-08 07:30:00|14730.3|14729.6|14727.3|14726.6|14735.1|14734.3|14726.8|14726.1|256
1754638500000|2025-08-08 07:35:00|14727|14726.3|14724.9|14724.2|14727.9|14727.2|14722.4|14721.7|290
1754638800000|2025-08-08 07:40:00|14724.7|14724|14737.9|14736.9|14739.6|14738.6|14721.2|14720.2|411
1754639100000|2025-08-08 07:45:00|14737.8|14737.1|14731.8|14731.1|14739.7|14739|14729.9|14728.9|347
1754639400000|2025-08-08 07:50:00|14732.1|14731.4|14730.9|14730.2|14733.4|14732.4|14728.3|14727.5|274
1754639700000|2025-08-08 07:55:00|14731.1|14730.4|14732.8|14732.1|14734.9|14734.2|14731|14730.1|277
1754640000000|2025-08-08 08:00:00|14732.2|14731.5|14731.7|14731|14734|14733.3|14729.1|14728.1|355
1754640300000|2025-08-08 08:05:00|14731.8|14731.1|14727|14726|14733.4|14732.7|14726.9|14726|224
1754640600000|2025-08-08 08:10:00|14726.8|14726.3|14721.2|14720.5|14728|14727.3|14720.5|14719.8|339
1754640900000|2025-08-08 08:15:00|14721.3|14720.2|14721.4|14720.4|14723.9|14722.8|14716.3|14715.6|341
1754641200000|2025-08-08 08:20:00|14721.1|14720.1|14723|14722.3|14726.2|14725.2|14720.4|14719.4|269
1754641500000|2025-08-08 08:25:00|14723.1|14722.4|14729.2|14728.2|14731.1|14730.4|14723.1|14722.2|320
1754641800000|2025-08-08 08:30:00|14729.4|14728.4|14745.6|14744.9|14746|14745.1|14728.6|14727.9|525
1754642100000|2025-08-08 08:35:00|14745.7|14745|14743.2|14742.2|14749.1|14748.4|14743.1|14741.7|419
1754642400000|2025-08-08 08:40:00|14743.3|14742.3|14747.5|14746.8|14748.2|14747.5|14742.6|14741.6|359
1754642700000|2025-08-08 08:45:00|14747.4|14746.5|14761.9|14760.4|14762|14761|14747.3|14746.3|528
1754643000000|2025-08-08 08:50:00|14762.1|14760.6|14763.6|14762.6|14763.7|14762.8|14757|14755.2|398
1754643300000|2025-08-08 08:55:00|14763.7|14762.7|14765|14764|14770.4|14769.7|14761.7|14760.8|499
1754643600000|2025-08-08 09:00:00|14764.9|14763.9|14756.4|14754.8|14766.7|14765.7|14755.2|14753.7|450
1754643900000|2025-08-08 09:05:00|14756.2|14754.7|14764.9|14763.9|14765.7|14764.7|14755.6|14754.6|343
1754644200000|2025-08-08 09:10:00|14764.8|14763.8|14758.9|14758.2|14766.8|14765.8|14757.4|14756.1|337
1754644500000|2025-08-08 09:15:00|14758.8|14758.1|14767|14766|14767.6|14766.6|14758.8|14758.1|391
1754644800000|2025-08-08 09:20:00|14766.9|14765.9|14766|14765|14769.4|14768.2|14763.6|14762.6|374
1754645100000|2025-08-08 09:25:00|14766.3|14765.3|14769.6|14768.9|14771|14770|14763|14762|354
1754645400000|2025-08-08 09:30:00|14769.4|14768.7|14765.8|14764.8|14773|14771.7|14761.9|14760.9|349
1754645700000|2025-08-08 09:35:00|14765.9|14764.9|14765.6|14764.9|14765.9|14765|14761.4|14760.6|301
1754646000000|2025-08-08 09:40:00|14765.3|14764.6|14767.9|14766.9|14768.4|14767.1|14762.2|14761.3|267
1754646300000|2025-08-08 09:45:00|14767.7|14766.7|14764|14763.3|14768.9|14767.9|14763.6|14762.8|218
1754646600000|2025-08-08 09:50:00|14763.8|14763.1|14764.4|14763.4|14765.6|14764.8|14759|14758.3|255
1754646900000|2025-08-08 09:55:00|14764.8|14763.8|14771.6|14770.9|14773|14772|14764.7|14763.8|403
1754647200000|2025-08-08 10:00:00|14772.3|14771.3|14769|14768|14773.9|14772.9|14768.4|14767.2|311
1754647500000|2025-08-08 10:05:00|14768.9|14767.9|14764.7|14763.7|14769.6|14768.6|14764.5|14763.5|232
1754647800000|2025-08-08 10:10:00|14765.7|14764.7|14769.1|14768.4|14769.9|14769.2|14765.7|14764.4|227
1754648100000|2025-08-08 10:15:00|14769.2|14768.5|14770.3|14769.3|14771.9|14771.2|14768.3|14767|223
1754648400000|2025-08-08 10:20:00|14770.8|14769.8|14773.8|14772.8|14776.7|14776|14770.3|14769.3|292
1754648700000|2025-08-08 10:25:00|14774.3|14772.7|14776.5|14775.5|14778.1|14777.1|14773.6|14772.6|256
1754649000000|2025-08-08 10:30:00|14776.2|14776.3|14777|14776|14777.9|14776.9|14775.2|14774.2|235
1754649300000|2025-08-08 10:35:00|14776.9|14775.9|14779|14778.3|14780.7|14779.7|14774.8|14773.8|253
1754649600000|2025-08-08 10:40:00|14779.1|14778.4|14782.5|14780.9|14784.4|14783.4|14778.8|14778.1|283
1754649900000|2025-08-08 10:45:00|14782.4|14780.8|14782.7|14781.1|14783.4|14782.2|14781.1|14780.1|180
1754650200000|2025-08-08 10:50:00|14783.5|14782|14779.2|14778.2|14784.2|14783|14778.8|14777.7|266
1754650500000|2025-08-08 10:55:00|14779.1|14778.1|14780.2|14779.5|14782.7|14781.3|14778.9|14777.6|270
1754650800000|2025-08-08 11:00:00|14780.3|14779.6|14777.2|14776.5|14781.5|14780.6|14775.5|14774.5|251
1754651100000|2025-08-08 11:05:00|14778|14777.3|14781.2|14780.5|14783.4|14782.4|14777.3|14776.6|223
1754651400000|2025-08-08 11:10:00|14781.3|14780.6|14781.1|14780.4|14783.4|14782.7|14779|14778.3|208
1754651700000|2025-08-08 11:15:00|14781.5|14780.8|14779.3|14778.6|14782|14781.3|14779.3|14778.6|216
1754652000000|2025-08-08 11:20:00|14779|14778.3|14783.5|14782.5|14785.2|14784.5|14778.8|14777.8|276
1754652300000|2025-08-08 11:25:00|14783.2|14782.2|14779.1|14778.4|14784.9|14784.2|14778.9|14778|237
1754652600000|2025-08-08 11:30:00|14779.2|14778.5|14774.3|14773.3|14779.8|14779|14771.7|14770.2|384
1754652900000|2025-08-08 11:35:00|14774.4|14773.4|14777.2|14776.2|14778.3|14777.4|14772.2|14771.2|260
1754653200000|2025-08-08 11:40:00|14777.5|14776.5|14775.1|14774.4|14777.5|14776.8|14772|14771|195
1754653500000|2025-08-08 11:45:00|14775.3|14774.6|14776.6|14775.6|14777.2|14776.5|14772.4|14771.4|244
1754653800000|2025-08-08 11:50:00|14776.9|14775.9|14783.5|14782.5|14784.4|14783.7|14776.9|14775.9|306
1754654100000|2025-08-08 11:55:00|14783.7|14782.8|14781.8|14781.1|14784|14783.3|14781.2|14780.2|263
1754654400000|2025-08-08 12:00:00|14782.1|14781.4|14781.1|14780.4|14784.4|14783.7|14780.1|14779.4|329
1754654700000|2025-08-08 12:05:00|14781|14780.3|14782.2|14781.2|14784.7|14783.9|14779|14778.3|327
1754655000000|2025-08-08 12:10:00|14782.3|14781.3|14783.1|14782.1|14783.6|14782.9|14778.9|14778|291
1754655300000|2025-08-08 12:15:00|14782.8|14781.8|14786.9|14785.9|14789.4|14788.4|14782.7|14781.7|441
1754655600000|2025-08-08 12:20:00|14787|14786|14787.7|14787|14790|14789.3|14784.7|14783.7|317
1754655900000|2025-08-08 12:25:00|14787.6|14786.6|14778.2|14777.2|14789.4|14788.7|14777.9|14776.9|354
1754656200000|2025-08-08 12:30:00|14778.1|14777.1|14774|14773.3|14779.3|14778.3|14769.8|14769.1|617
1754656500000|2025-08-08 12:35:00|14774.1|14773.4|14765.2|14764.5|14774.6|14773.9|14764|14763.3|440
1754656800000|2025-08-08 12:40:00|14765.3|14764.6|14771.7|14771|14773.7|14773|14765.2|14764.5|411
1754657100000|2025-08-08 12:45:00|14771.6|14770.9|14772.9|14772.2|14776|14775.3|14769|14768.3|325
1754657400000|2025-08-08 12:50:00|14772.8|14772.1|14783.4|14782.7|14786.6|14785.8|14772.8|14772.1|638
1754657700000|2025-08-08 12:55:00|14783.3|14782.6|14785|14784.3|14786.3|14785.6|14782.6|14781.9|404
1754658000000|2025-08-08 13:00:00|14785.1|14784.4|14781.5|14780.8|14785.1|14784.4|14779.8|14779.1|459
1754658300000|2025-08-08 13:05:00|14781.7|14781|14774.2|14773.5|14783.2|14782.5|14772.9|14772.2|416
1754658600000|2025-08-08 13:10:00|14774.3|14773.6|14773|14772.3|14777.7|14776.7|14772.7|14772|308
1754658900000|2025-08-08 13:15:00|14773.2|14772.5|14775|14774.3|14775|14774.3|14770.5|14769.5|273
1754659200000|2025-08-08 13:20:00|14775.1|14774.4|14778|14777.3|14778.1|14777.4|14774|14773.3|372
1754659500000|2025-08-08 13:25:00|14778.1|14777.4|14773|14772|14779.3|14778.6|14772.5|14771.5|286
1754659800000|2025-08-08 13:30:00|14772.9|14771.9|14768.8|14768.1|14775.8|14774.8|14765.3|14764.3|485
1754660100000|2025-08-08 13:35:00|14768.7|14768|14774.2|14773.5|14776.5|14775.8|14768.6|14767.6|396
1754660400000|2025-08-08 13:40:00|14774.1|14773.4|14778.1|14777.4|14778.7|14778|14768.7|14767.7|513
1754660700000|2025-08-08 13:45:00|14778.2|14777.5|14780.1|14779.4|14782|14781|14778.2|14777.5|421
1754661000000|2025-08-08 13:50:00|14780.2|14779.5|14787.9|14786.9|14788.4|14787.5|14780|14779|506
1754661300000|2025-08-08 13:55:00|14787.8|14787.2|14788.3|14787.6|14791|14790.3|14782.1|14781.1|510
1754661600000|2025-08-08 14:00:00|14788.9|14788.2|14780.1|14779.1|14791.1|14790.4|14779.9|14778.9|541
1754661900000|2025-08-08 14:05:00|14779.9|14778.9|14774.2|14773.5|14781.4|14780.5|14771.8|14770.8|699
1754662200000|2025-08-08 14:10:00|14774.3|14773.6|14775.2|14774.2|14782.8|14780.7|14771.3|14770.4|554
1754662500000|2025-08-08 14:15:00|14775.1|14774.1|14774.1|14772.3|14775.8|14774.8|14770.1|14769.3|515
1754662800000|2025-08-08 14:20:00|14773.9|14772.4|14772.1|14771.4|14774|14773|14769.5|14768.6|436
1754663100000|2025-08-08 14:25:00|14772.2|14771.5|14778.5|14777.8|14780.5|14779.8|14771.7|14771|402
1754663400000|2025-08-08 14:30:00|14778.9|14778.2|14772.5|14771.8|14779.9|14779.2|14772.5|14771.8|349
1754663700000|2025-08-08 14:35:00|14773.3|14772.6|14778.3|14777.3|14778.3|14777.4|14771.6|14770.6|333
1754664000000|2025-08-08 14:40:00|14778.5|14777.5|14781.7|14780.7|14783.7|14783|14776.9|14775.9|370
1754664300000|2025-08-08 14:45:00|14781.8|14780.8|14783.2|14782.5|14783.3|14782.6|14774.2|14773.2|381
1754664600000|2025-08-08 14:50:00|14783.3|14782.6|14781.6|14780|14785|14784.2|14780.8|14779.8|319
1754664900000|2025-08-08 14:55:00|14781.7|14780.7|14781.9|14780.9|14784.5|14783.7|14779|14778.3|365
1754665200000|2025-08-08 15:00:00|14782.5|14781.8|14778.3|14777.3|14783.5|14782.8|14775.4|14774.7|395
1754665500000|2025-08-08 15:05:00|14778.4|14777.4|14772.8|14771.8|14778.4|14777.4|14772.4|14770.6|367
1754665800000|2025-08-08 15:10:00|14773|14772|14774|14773|14776.3|14775.3|14771.9|14770.9|232
1754666100000|2025-08-08 15:15:00|14774.2|14773.2|14772.8|14772.1|14775.3|14774.3|14770.5|14769.5|263
1754666400000|2025-08-08 15:20:00|14772|14771.3|14769.4|14768.7|14773.1|14772.1|14767.7|14766.7|333
1754666700000|2025-08-08 15:25:00|14769.3|14768.6|14773.3|14772.3|14774.7|14773.8|14769.3|14768.6|262
1754667000000|2025-08-08 15:30:00|14773.4|14772.4|14768.7|14767.7|14774|14773.2|14768.2|14767.5|249
1754667300000|2025-08-08 15:35:00|14768.6|14767.6|14767|14766|14774.7|14773.7|14766.8|14765.8|359
1754667600000|2025-08-08 15:40:00|14767.8|14766.8|14770.7|14770|14771.2|14770.5|14764.5|14763.5|318
1754667900000|2025-08-08 15:45:00|14770.1|14769.4|14770.8|14770.1|14771.5|14770.8|14769|14768.3|189
1754668200000|2025-08-08 15:50:00|14770.7|14770|14770.6|14769.9|14773.8|14772.8|14768.1|14767.4|233
1754668500000|2025-08-08 15:55:00|14769.9|14769.2|14771.4|14770.4|14772.5|14771.8|14769.4|14768.4|177
1754668800000|2025-08-08 16:00:00|14771.5|14770.5|14769.1|14768.1|14771.5|14770.6|14768.7|14767.8|185
1754669100000|2025-08-08 16:05:00|14769.2|14768.2|14776.4|14775.7|14777.2|14776.2|14769.2|14768.2|235
1754669400000|2025-08-08 16:10:00|14776.5|14775.8|14779.3|14778.3|14780.7|14779.7|14776.1|14775.4|240
1754669700000|2025-08-08 16:15:00|14779.4|14778.4|14780.6|14779.9|14782.3|14781.3|14777.8|14777|261
1754670000000|2025-08-08 16:20:00|14780.7|14779.7|14778.1|14777.1|14784|14783.3|14776.2|14775.2|254
1754670300000|2025-08-08 16:25:00|14778.2|14777.2|14774.1|14773.4|14778.2|14777.2|14773.8|14772.8|222
1754670600000|2025-08-08 16:30:00|14774|14773.1|14773.2|14772.5|14775.1|14774.1|14772.5|14771.8|198
1754670900000|2025-08-08 16:35:00|14773.6|14772.9|14774.5|14773.5|14774.6|14773.9|14770.6|14769.9|184
1754671200000|2025-08-08 16:40:00|14774.6|14773.6|14773.4|14772.4|14774.6|14773.6|14771.6|14770.8|150
1754671500000|2025-08-08 16:45:00|14773.3|14772.3|14774|14773.3|14774|14773.3|14770.6|14769.9|139
1754671800000|2025-08-08 16:50:00|14773.7|14773|14775.6|14774.6|14777.3|14776.3|14773.4|14772.4|163
1754672100000|2025-08-08 16:55:00|14775.3|14774.3|14774.6|14773.9|14776.7|14776|14773.7|14773|164
1754672400000|2025-08-08 17:00:00|14774.4|14773.7|14771.4|14770.4|14774.7|14774|14770.7|14770|222
1754672700000|2025-08-08 17:05:00|14771.7|14771|14771.6|14770.6|14772.8|14772.1|14770.5|14769.4|203
1754673000000|2025-08-08 17:10:00|14771.5|14770.5|14770.5|14769.8|14774.6|14773.3|14770.1|14768.9|188
1754673300000|2025-08-08 17:15:00|14770.8|14770.1|14769.5|14768.8|14771|14770.3|14767.1|14766.4|154
1754673600000|2025-08-08 17:20:00|14769.7|14769|14770.6|14769.6|14771.4|14770.7|14768.8|14767.8|114
1754673900000|2025-08-08 17:25:00|14770.7|14769.7|14770.8|14769.8|14771.8|14770.9|14770.5|14769.5|118
1754674200000|2025-08-08 17:30:00|14770.9|14769.9|14770.8|14769.2|14772.4|14771.4|14770.2|14769|88
1754674500000|2025-08-08 17:35:00|14770.6|14769.3|14769|14768|14770.8|14770|14767.1|14766.1|114
1754674800000|2025-08-08 17:40:00|14769.1|14768.1|14768.8|14767.8|14770|14769|14766.9|14766.1|128
1754675100000|2025-08-08 17:45:00|14768.9|14767.9|14768.7|14767.7|14769.6|14768.6|14767.9|14766.9|100
1754675400000|2025-08-08 17:50:00|14768.6|14767.6|14769.3|14768.3|14770.5|14769.4|14766.7|14765.6|142
1754675700000|2025-08-08 17:55:00|14769.6|14768.1|14774.8|14773.8|14775.6|14774.6|14767.3|14766.3|234
1754676000000|2025-08-08 18:00:00|14774.2|14773.2|14774.2|14773.2|14777.4|14776.4|14771.4|14770.4|629
1754676300000|2025-08-08 18:05:00|14774.1|14773.1|14768.1|14767.1|14775|14774.1|14766.7|14765.9|315
1754676600000|2025-08-08 18:10:00|14768|14767|14768.4|14767.7|14769.6|14768.8|14765.9|14764.9|205
1754676900000|2025-08-08 18:15:00|14768.2|14767.5|14765.3|14764.3|14768.6|14767.6|14765|14764.1|254
1754677200000|2025-08-08 18:20:00|14765.5|14764.5|14767.7|14766.7|14768.1|14767.2|14764|14763|205
1754677500000|2025-08-08 18:25:00|14768|14767|14766.2|14765.2|14768.2|14767.2|14766.1|14765.1|123
1754677800000|2025-08-08 18:30:00|14766.3|14765.3|14765.9|14764.9|14766.8|14765.8|14763.9|14762.9|220
1754678100000|2025-08-08 18:35:00|14767.2|14766.2|14772.6|14771.6|14772.7|14771.9|14766.7|14765.7|167
1754678400000|2025-08-08 18:40:00|14772.7|14771.7|14771.4|14770.4|14773.9|14773.1|14770.5|14769.5|170
1754678700000|2025-08-08 18:45:00|14771.6|14770.6|14778|14777|14778.2|14777.3|14770.9|14770.2|182
1754679000000|2025-08-08 18:50:00|14777.9|14776.9|14769.8|14768.8|14777.9|14776.9|14769.8|14768.8|202
1754679300000|2025-08-08 18:55:00|14769.7|14768.7|14767.3|14766.6|14770.4|14769.4|14767.3|14766.6|188
1754679600000|2025-08-08 19:00:00|14767.2|14766.5|14772.4|14771.4|14773|14772.3|14765.5|14764.8|167
1754679900000|2025-08-08 19:05:00|14772.2|14771.2|14771.2|14770.2|14772.4|14771.7|14768.6|14767.9|126
1754680200000|2025-08-08 19:10:00|14771.3|14770.3|14771.2|14770.5|14773|14772|14770.1|14769.1|104
1754680500000|2025-08-08 19:15:00|14771.3|14770.6|14772.5|14771.5|14772.6|14771.6|14770.7|14769.7|80
1754680800000|2025-08-08 19:20:00|14772.4|14771.4|14774.1|14773.1|14775.5|14774.5|14772|14771|168
1754681100000|2025-08-08 19:25:00|14773.8|14772.8|14778.1|14777.1|14782|14781|14773.7|14772.7|258
1754681400000|2025-08-08 19:30:00|14778|14777|14777|14776|14782.6|14781.6|14776.5|14775.5|233
1754681700000|2025-08-08 19:35:00|14777.2|14776.2|14778.5|14777.5|14779.4|14778.4|14777.1|14776.1|104
1754682000000|2025-08-08 19:40:00|14778.4|14777.4|14775.5|14774.5|14778.4|14777.4|14774.2|14773.2|144
1754682300000|2025-08-08 19:45:00|14775.4|14774.4|14775.1|14774.1|14776.8|14775.8|14772|14771|155
1754682600000|2025-08-08 19:50:00|14774.9|14773.9|14774.7|14774|14775.8|14774.8|14771.5|14770.5|139
1754682900000|2025-08-08 19:55:00|14775|14774.3|14776.4|14775.4|14777.1|14776.1|14773|14772.3|166
1754683200000|2025-08-08 20:00:00|14776.5|14775.5|14776.3|14775.3|14777.7|14776.7|14774.9|14773.9|90
1754683500000|2025-08-08 20:05:00|14776.2|14775.2|14776.1|14775.1|14777.3|14776.3|14774.3|14773.3|65
1754683800000|2025-08-08 20:10:00|14776.3|14775.3|14778.9|14777.9|14778.9|14777.9|14775.2|14774|69
1754684100000|2025-08-08 20:15:00|14779|14778|14778.3|14777.3|14780.8|14779.8|14778.2|14777.2|112
1754684400000|2025-08-08 20:20:00|14778.1|14777.1|14775.7|14774.7|14778.1|14777.1|14774.1|14773.1|75
1754684700000|2025-08-08 20:25:00|14775.2|14774.2|14777.6|14776.6|14778.4|14777.4|14774.9|14773.9|114
1754685000000|2025-08-08 20:30:00|14777.7|14776.7|14778.8|14777.8|14779.5|14778.5|14776.6|14774.9|221
1754685300000|2025-08-08 20:35:00|14778.7|14777.7|14779.9|14777.8|14781.1|14780.1|14778.6|14777.5|184
1754685600000|2025-08-08 20:40:00|14779.6|14778.6|14776.1|14775.1|14779.9|14778.9|14776.1|14774.5|257
1754685900000|2025-08-08 20:45:00|14775.4|14774.4|14775.4|14772.7|14777.8|14776|14774.7|14772.1|398
1754686200000|2025-08-08 20:50:00|14774.8|14772.1|14777.4|14773.7|14781.1|14777.8|14774.8|14772.1|580
1754686500000|2025-08-08 20:55:00|14777.9|14773.2|14776.3|14769.3|14780|14774.2|14775|14768.6|176
1754856000000|2025-08-10 20:00:00|14764.3|14752.3|14763.3|14751.3|14764.3|14752.8|14763.3|14751.3|4
1754856300000|2025-08-10 20:05:00|14762.3|14750.3|14761.5|14749.5|14762.3|14750.3|14760.5|14748.5|6
1754857200000|2025-08-10 20:20:00|14761.8|14749.8|14762|14750|14762|14750|14761.8|14749.8|2
1754858100000|2025-08-10 20:35:00|14761.8|14749.8|14761.8|14749.8|14761.8|14749.8|14761.8|14749.8|1
1754858400000|2025-08-10 20:40:00|14762|14750|14762|14750|14762|14750|14762|14750|1
1754859000000|2025-08-10 20:50:00|14762.8|14750.8|14762.8|14750.8|14762.8|14750.8|14762.8|14750.8|1
1754859300000|2025-08-10 20:55:00|14763.3|14750.3|14763.3|14750.3|14763.3|14750.3|14763.3|14750.3|1
1754859600000|2025-08-10 21:00:00|14762.8|14750.8|14763|14751|14763|14751|14762.8|14750.8|2
1754859900000|2025-08-10 21:05:00|14763.7|14751.7|14765.3|14753.3|14765.3|14753.3|14763.7|14751.7|8
1754860200000|2025-08-10 21:10:00|14765.1|14753.1|14767.4|14756.6|14767.9|14756.9|14765.1|14753.1|19
1754860500000|2025-08-10 21:15:00|14767.5|14756.5|14767.7|14757.4|14767.7|14757.4|14767.4|14756.5|9
1754860800000|2025-08-10 21:20:00|14767.8|14757.3|14769|14757|14770.3|14758.3|14767.8|14756.3|13
1754861100000|2025-08-10 21:25:00|14768.9|14756.9|14769|14757|14769|14757|14768.9|14756.9|2
1754861400000|2025-08-10 21:30:00|14769.1|14757.1|14767.8|14757.8|14771.4|14759.5|14766.6|14754.6|39
1754861700000|2025-08-10 21:35:00|14768|14757.5|14767.7|14757.9|14768.1|14759.1|14767.4|14757.4|14
1754862000000|2025-08-10 21:40:00|14767.3|14756.3|14764.9|14752.9|14768.6|14759.4|14761.5|14749.5|65
1754862300000|2025-08-10 21:45:00|14765.1|14753.1|14780.6|14768.6|14780.6|14768.6|14765.1|14753.1|40
1754862600000|2025-08-10 21:50:00|14780.7|14768.7|14775|14763|14780.7|14768.7|14773.2|14761.2|22
1754862900000|2025-08-10 21:55:00|14774.8|14762.8|14770|14758|14774.8|14762.8|14770|14758|21
1754863200000|2025-08-10 22:00:00|14770.2|14758.2|14765.1|14759.7|14782.3|14772.7|14765.1|14758|145
1754863500000|2025-08-10 22:05:00|14764.6|14760.2|14765|14763.4|14766.5|14764.1|14760.4|14758.9|110
1754863800000|2025-08-10 22:10:00|14765.1|14764.1|14768|14767|14769|14767|14764|14762.5|76
1754864100000|2025-08-10 22:15:00|14768.6|14766.5|14766.4|14765.4|14769.3|14768.3|14765.2|14764.2|46
1754864400000|2025-08-10 22:20:00|14766.5|14765.5|14767.6|14766.6|14769.7|14768.7|14766.5|14765.5|85
1754864700000|2025-08-10 22:25:00|14768.3|14766.2|14774.6|14773.6|14775.5|14774.5|14767.6|14766.1|70
1754865000000|2025-08-10 22:30:00|14775.1|14774.1|14778.6|14777.6|14778.9|14777.9|14774.6|14773.6|152
1754865300000|2025-08-10 22:35:00|14778.7|14777.7|14776.1|14775.1|14778.8|14777.8|14774.9|14773.9|63
1754865600000|2025-08-10 22:40:00|14775|14774|14778.6|14777.6|14779.9|14778.9|14775|14774|80
1754865900000|2025-08-10 22:45:00|14778.5|14777.5|14778.1|14776.2|14778.5|14777.5|14776.1|14774.6|64
1754866200000|2025-08-10 22:50:00|14777.9|14776|14774.8|14773.8|14778.2|14776.8|14774.8|14773.8|54
1754866500000|2025-08-10 22:55:00|14774.7|14773.7|14773.7|14772.7|14776.8|14775.8|14773.7|14772.7|57
1754866800000|2025-08-10 23:00:00|14772.6|14771.6|14773.1|14772.1|14777.6|14776.1|14771.5|14770.5|144
1754867100000|2025-08-10 23:05:00|14773|14772|14774.9|14773.9|14777.8|14776.8|14772.5|14771.5|120
1754867400000|2025-08-10 23:10:00|14775.9|14774.9|14773.8|14772.8|14775.9|14774.9|14772.4|14771.4|61
1754867700000|2025-08-10 23:15:00|14772.9|14771.9|14770.5|14769.5|14773.5|14772.5|14769.6|14768.6|63
1754868000000|2025-08-10 23:20:00|14770.4|14769.4|14768.2|14767.2|14770.5|14769.5|14766.4|14765.4|123
1754868300000|2025-08-10 23:25:00|14767.4|14766.4|14767.9|14766.9|14768.6|14767.6|14765.3|14764.3|92
1754868600000|2025-08-10 23:30:00|14768|14767|14768|14767|14768.8|14767.8|14766.4|14765.4|87
1754868900000|2025-08-10 23:35:00|14767.9|14766.9|14765.7|14764.7|14768.2|14767.2|14762.8|14761.8|86
1754869200000|2025-08-10 23:40:00|14765.6|14764.6|14766.4|14765.4|14768|14766.9|14765.2|14764.2|80
1754869500000|2025-08-10 23:45:00|14766|14765|14768.1|14767.1|14768.3|14767.3|14763.7|14762.5|118
1754869800000|2025-08-10 23:50:00|14768.2|14767.2|14768.3|14767.3|14769.6|14768.6|14766.4|14765.4|130
1754870100000|2025-08-10 23:55:00|14768.2|14767.2|14766.2|14765.2|14769.2|14768.2|14765.1|14764.1|165
1754870400000|2025-08-11 00:00:00|14766|14765|14764.5|14763.5|14769.3|14768.3|14764|14763|331
1754870700000|2025-08-11 00:05:00|14764.8|14763.8|14765.1|14764.1|14769.7|14768.7|14763.6|14762.3|230
1754871000000|2025-08-11 00:10:00|14764.9|14763.9|14762.8|14761.8|14767.1|14765.7|14760.9|14759.8|223
1754871300000|2025-08-11 00:15:00|14762.7|14761.7|14760|14759|14765.1|14763.5|14757.5|14756.5|231
1754871600000|2025-08-11 00:20:00|14760.2|14759.2|14765|14764|14765.7|14764.6|14759.5|14758.5|180
1754871900000|2025-08-11 00:25:00|14765.1|14764.1|14764.4|14763.4|14767|14766|14763.3|14762.3|160
1754872200000|2025-08-11 00:30:00|14764.5|14763.5|14770.1|14769.1|14770.3|14769.3|14764.3|14763.3|223
1754872500000|2025-08-11 00:35:00|14769.9|14768.9|14772.9|14771.9|14774.1|14772.5|14766.1|14764.5|226
1754872800000|2025-08-11 00:40:00|14773|14772|14771.7|14770.7|14773.8|14772.8|14771.6|14770.6|135
1754873100000|2025-08-11 00:45:00|14771.6|14770.6|14768.2|14767.2|14772.1|14771.1|14767.2|14766.2|158
1754873400000|2025-08-11 00:50:00|14768.5|14767.5|14769.1|14768.1|14771.9|14770.9|14766.8|14765.8|224
1754873700000|2025-08-11 00:55:00|14769.2|14768.2|14766.6|14765.6|14774.8|14773.8|14766|14765|320
1754874000000|2025-08-11 01:00:00|14767|14766|14768.1|14767.1|14770.3|14769.3|14763.3|14762.6|302
1754874300000|2025-08-11 01:05:00|14768|14767|14766.3|14765.3|14770.3|14769.3|14764.6|14763.6|236
1754874600000|2025-08-11 01:10:00|14765.2|14764.5|14766.7|14765.7|14770.3|14769.3|14765.1|14764.1|229
1754874900000|2025-08-11 01:15:00|14766.8|14765.8|14771.1|14770.1|14771.3|14770.3|14766.1|14765.1|149
1754875200000|2025-08-11 01:20:00|14771.3|14770.3|14769.6|14768.6|14772.2|14771.5|14768.1|14767.1|164
1754875500000|2025-08-11 01:25:00|14769.2|14768.2|14768.5|14767.5|14770.4|14769.5|14768.2|14767.1|100
1754875800000|2025-08-11 01:30:00|14768.8|14767.8|14763.9|14762.9|14770|14769|14763|14762|187
1754876100000|2025-08-11 01:35:00|14763.5|14762.5|14767.1|14766.1|14767.1|14766.1|14759.4|14758.4|143
1754876400000|2025-08-11 01:40:00|14767.2|14766.2|14765.8|14764.8|14768.8|14767.8|14765.5|14764.5|118
1754876700000|2025-08-11 01:45:00|14765.7|14764.7|14762|14761|14766.9|14765.9|14761.4|14760.4|190
1754877000000|2025-08-11 01:50:00|14762.3|14761.3|14763.9|14762.9|14764.2|14763.2|14760.8|14759.8|112
1754877300000|2025-08-11 01:55:00|14764|14763|14762.1|14761.1|14765.7|14764.4|14761.8|14760.8|173
1754877600000|2025-08-11 02:00:00|14761.8|14760.8|14759.2|14758.2|14762.7|14761.7|14757.7|14756.7|283
1754877900000|2025-08-11 02:05:00|14759.7|14758.7|14757.3|14756.3|14760.6|14759.6|14755.2|14753.6|223
1754878200000|2025-08-11 02:10:00|14757.7|14756.7|14757.9|14757.2|14758.5|14757.6|14756.5|14755.5|117
1754878500000|2025-08-11 02:15:00|14757.8|14757.1|14760.6|14759.6|14761.3|14760.3|14757.8|14757.1|208
1754878800000|2025-08-11 02:20:00|14758.8|14757.8|14756.9|14755.9|14758.8|14757.8|14755.4|14754.4|135
1754879100000|2025-08-11 02:25:00|14756.7|14756|14756.8|14755.8|14757.8|14756.8|14755.1|14754.4|120
1754879400000|2025-08-11 02:30:00|14756.6|14755.6|14756|14755|14757.8|14756.8|14754.9|14754.2|97
1754879700000|2025-08-11 02:35:00|14756.2|14755.2|14757|14756|14757.3|14756.3|14753|14752|137
1754880000000|2025-08-11 02:40:00|14756.9|14755.9|14755.4|14754.4|14757.4|14756.4|14754.6|14753.6|95
1754880300000|2025-08-11 02:45:00|14755.2|14754.2|14754.5|14753|14756.2|14755.2|14753.9|14752.8|89
1754880600000|2025-08-11 02:50:00|14754|14752.8|14755|14754|14755.8|14754.8|14753.5|14752.5|130
1754880900000|2025-08-11 02:55:00|14754.9|14753.9|14756.1|14755.1|14758.3|14757.3|14754.9|14753.5|178
1754881200000|2025-08-11 03:00:00|14756.3|14755.3|14759|14758|14760.1|14759.1|14756.3|14755.3|130
1754881500000|2025-08-11 03:05:00|14759.2|14758.2|14754.9|14753.3|14761.2|14760.2|14753.5|14751.9|188
1754881800000|2025-08-11 03:10:00|14754.7|14753.4|14754.7|14753.7|14757.1|14756.1|14753.7|14751.9|151
1754882100000|2025-08-11 03:15:00|14754.8|14753.8|14750.7|14750|14755.1|14754.1|14750.4|14749.4|184
1754882400000|2025-08-11 03:20:00|14750.6|14749.9|14748.6|14746.9|14752.2|14751.2|14747.4|14746.4|192
1754882700000|2025-08-11 03:25:00|14748.4|14746.8|14748.7|14747.7|14750.5|14749.5|14746.1|14745.1|227
1754883000000|2025-08-11 03:30:00|14748.6|14747.6|14750.8|14749.8|14750.9|14749.9|14747.4|14746.4|114
1754883300000|2025-08-11 03:35:00|14750.7|14749.7|14747.7|14746.7|14751.2|14750.2|14746.3|14744.2|207
1754883600000|2025-08-11 03:40:00|14747.8|14746.8|14746.4|14745.4|14748.2|14747.2|14745.1|14744.1|140
1754883900000|2025-08-11 03:45:00|14746.3|14745.3|14746.4|14745.4|14747.2|14746.2|14743.5|14742.5|115
1754884200000|2025-08-11 03:50:00|14746.3|14745.3|14746.1|14745.1|14749|14747.6|14745.9|14744.9|101
1754884500000|2025-08-11 03:55:00|14746.2|14745.2|14748.4|14747.4|14749.6|14748.6|14746.2|14745.2|112
1754884800000|2025-08-11 04:00:00|14748.5|14747.5|14749|14748|14749.1|14748.2|14746.7|14745.7|103
1754885100000|2025-08-11 04:05:00|14748.9|14747.9|14745.7|14745|14749.3|14748.3|14744.9|14743.9|94
1754885400000|2025-08-11 04:10:00|14745.6|14744.9|14745.7|14744|14748|14747|14744.9|14743.9|73
1754885700000|2025-08-11 04:15:00|14745|14743.4|14747.3|14746.3|14747.5|14746.8|14743.7|14742.7|107
1754886000000|2025-08-11 04:20:00|14747.6|14746.9|14747.1|14746.1|14748|14747|14746.1|14745.1|121
1754886300000|2025-08-11 04:25:00|14747|14746|14747.9|14746.9|14748.2|14747.3|14745.3|14744.3|112
1754886600000|2025-08-11 04:30:00|14748.3|14747.3|14747.6|14746.6|14749.8|14748.8|14747|14745.6|163
1754886900000|2025-08-11 04:35:00|14747.8|14746.8|14745.8|14744.8|14748.9|14747.4|14745.4|14744.4|97
1754887200000|2025-08-11 04:40:00|14745.7|14744.7|14746.9|14745.9|14747.3|14746.3|14745.6|14744.6|73
1754887500000|2025-08-11 04:45:00|14747|14746|14746.4|14745.4|14748.6|14747.6|14745.6|14744.6|117
1754887800000|2025-08-11 04:50:00|14746.1|14745.1|14748.1|14747.1|14748.9|14747.9|14746|14745|88
1754888100000|2025-08-11 04:55:00|14747.8|14746.8|14748.9|14747.9|14750.3|14749.3|14746.7|14745.7|118
1754888400000|2025-08-11 05:00:00|14749.5|14748.5|14751.1|14750.1|14752.8|14751.8|14749.2|14748.2|194
1754888700000|2025-08-11 05:05:00|14751|14750|14750.9|14749.9|14752.6|14751.6|14750.1|14749.3|117
1754889000000|2025-08-11 05:10:00|14751|14750|14751.1|14750.1|14751.5|14750.5|14749.8|14749|104
1754889300000|2025-08-11 05:15:00|14751.3|14750.3|14750.2|14749.2|14752.5|14751.5|14749|14748|115
1754889600000|2025-08-11 05:20:00|14749.6|14748.6|14748.8|14748.1|14750.1|14749|14747.8|14746.8|134
1754889900000|2025-08-11 05:25:00|14748.9|14748.2|14751.5|14750.8|14751.7|14751|14748.8|14748.1|112
1754890200000|2025-08-11 05:30:00|14751.7|14750.7|14752.5|14751.5|14753.3|14752.2|14749.4|14748|186
1754890500000|2025-08-11 05:35:00|14752.3|14751.3|14752|14751|14754.2|14753.2|14751.2|14749.9|162
1754890800000|2025-08-11 05:40:00|14751.8|14750.8|14752.7|14751.7|14753.5|14752.5|14750.9|14749.9|105
1754891100000|2025-08-11 05:45:00|14752.6|14751.6|14750.4|14749.4|14753.1|14752.1|14748.7|14747.7|161
1754891400000|2025-08-11 05:50:00|14750.3|14749.3|14752.2|14751.2|14752.5|14751.5|14749.6|14748.6|102
1754891700000|2025-08-11 05:55:00|14752.3|14751.3|14752.7|14751.7|14753.5|14752.5|14750.3|14749.3|178
1754892000000|2025-08-11 06:00:00|14752.6|14751.6|14750.9|14750.2|14753.6|14752.6|14750.4|14749.4|270
1754892300000|2025-08-11 06:05:00|14750.6|14749.6|14749|14748|14752.3|14751.3|14748|14747.3|205
1754892600000|2025-08-11 06:10:00|14748.8|14747.8|14750.6|14749.6|14753.2|14752.5|14748.8|14747.8|147
1754892900000|2025-08-11 06:15:00|14750.7|14749.7|14752.3|14751.6|14752.9|14751.9|14750.7|14749.7|123
1754893200000|2025-08-11 06:20:00|14752.4|14751.7|14753.2|14752.5|14754.2|14753.5|14751.4|14750.7|106
1754893500000|2025-08-11 06:25:00|14753.3|14752.6|14755.7|14755|14756.6|14755.9|14750.7|14749.7|231
1754893800000|2025-08-11 06:30:00|14755.6|14754.9|14756.4|14755.7|14757.9|14757.2|14754|14753.3|217
1754894100000|2025-08-11 06:35:00|14756.3|14755.6|14757.4|14756.4|14758.1|14757.4|14755.3|14754.6|151
1754894400000|2025-08-11 06:40:00|14757|14756|14759|14758.3|14759|14758.3|14755.2|14754.5|141
1754894700000|2025-08-11 06:45:00|14758.9|14758.2|14757.8|14757.1|14760|14759.3|14757.4|14756.4|222
1754895000000|2025-08-11 06:50:00|14757.7|14757|14761.5|14760.5|14761.5|14760.5|14757.5|14756.6|170
1754895300000|2025-08-11 06:55:00|14761.4|14760.7|14759.4|14758.7|14761.6|14760.7|14757.5|14756.6|252
1754895600000|2025-08-11 07:00:00|14759.1|14758.4|14760.8|14760.1|14766.5|14765.5|14758.9|14758.2|389
1754895900000|2025-08-11 07:05:00|14760.7|14760|14765.2|14764.2|14765.6|14764.8|14759.1|14758.2|262
1754896200000|2025-08-11 07:10:00|14765.4|14764.4|14759|14758.3|14766.9|14766.2|14758.7|14758|263
1754896500000|2025-08-11 07:15:00|14759.1|14758.4|14757.4|14756.7|14759.2|14758.5|14755.6|14754.7|265
1754896800000|2025-08-11 07:20:00|14757.5|14756.8|14758.7|14758|14760.5|14759.6|14756.4|14755.4|182
1754897100000|2025-08-11 07:25:00|14758.6|14757.9|14757.6|14756.6|14760.5|14759.5|14756.9|14756.2|165
1754897400000|2025-08-11 07:30:00|14757.7|14756.7|14754.9|14753.9|14759.8|14759.1|14754.3|14753.3|198
1754897700000|2025-08-11 07:35:00|14754.5|14753.8|14748.4|14747.7|14758.2|14757.5|14747.9|14746.9|291
1754898000000|2025-08-11 07:40:00|14748.5|14747.8|14741.9|14740.9|14748.7|14748|14739|14738|344
1754898300000|2025-08-11 07:45:00|14741.8|14740.8|14743.9|14742.9|14744.4|14743.4|14739.4|14738.7|313
1754898600000|2025-08-11 07:50:00|14744|14743|14741|14740|14747.5|14746.5|14740.4|14739.4|269
1754898900000|2025-08-11 07:55:00|14740.9|14739.9|14739.6|14738.9|14743.9|14742.4|14735.8|14735.1|403
1754899200000|2025-08-11 08:00:00|14739.4|14738.7|14739.7|14738.7|14741.4|14740.4|14735.7|14734.7|407
1754899500000|2025-08-11 08:05:00|14739.3|14738.3|14741|14740|14744.3|14743.6|14736.1|14735.1|374
1754899800000|2025-08-11 08:10:00|14741.1|14740.1|14739.1|14738.4|14742.8|14742.1|14736.9|14736.2|304
1754900100000|2025-08-11 08:15:00|14739.2|14738.5|14742.4|14741.7|14742.8|14742.1|14739.2|14738.5|238
1754900400000|2025-08-11 08:20:00|14742.5|14741.8|14739.3|14738.6|14742.6|14741.9|14738.3|14737.6|213
1754900700000|2025-08-11 08:25:00|14739.2|14738.5|14741.7|14741|14745.3|14744.3|14739.2|14738.5|290
1754901000000|2025-08-11 08:30:00|14741.6|14740.9|14744.1|14743.1|14745.3|14744.6|14739.3|14738.3|256
1754901300000|2025-08-11 08:35:00|14744.2|14743.2|14746.1|14745.1|14746.5|14745.5|14741.5|14740.8|204
1754901600000|2025-08-11 08:40:00|14745.9|14744.9|14749.2|14748.5|14749.5|14748.8|14743.9|14743|246
1754901900000|2025-08-11 08:45:00|14749.3|14748.6|14750.5|14749.8|14753|14752|14749|14748|178
1754902200000|2025-08-11 08:50:00|14750.4|14749.7|14752.8|14752.1|14753.2|14752.5|14750.4|14749.4|192
1754902500000|2025-08-11 08:55:00|14752.9|14752.2|14750.7|14750|14754.9|14754.2|14750.5|14749.8|165
1754902800000|2025-08-11 09:00:00|14750.8|14750.1|14750.5|14749.8|14752.7|14752|14748.6|14747.9|139
1754903100000|2025-08-11 09:05:00|14750.4|14749.7|14751.8|14750.8|14754|14753.3|14750.1|14749.4|180
1754903400000|2025-08-11 09:10:00|14751.9|14750.9|14754.3|14753.6|14754.7|14754|14751.3|14749.9|158
1754903700000|2025-08-11 09:15:00|14754.4|14753.7|14756.6|14755.9|14760.7|14760|14754.4|14753.7|249
1754904000000|2025-08-11 09:20:00|14756.5|14755.8|14758.2|14757.5|14759.2|14758.2|14754.5|14753.5|128
1754904300000|2025-08-11 09:25:00|14758.6|14757.9|14759.1|14758.1|14761.3|14760.6|14757.7|14756.7|207
1754904600000|2025-08-11 09:30:00|14759.2|14758.2|14760.4|14759.7|14762.9|14761.9|14759|14758.2|188
1754904900000|2025-08-11 09:35:00|14760.2|14759.5|14761.9|14760.9|14764.1|14763.4|14760.2|14759.5|176
1754905200000|2025-08-11 09:40:00|14762|14761|14763.3|14762.3|14765.3|14764.3|14761.2|14760.2|162
1754905500000|2025-08-11 09:45:00|14763.4|14762.4|14762.6|14761.6|14766|14765.1|14761.6|14760.6|148
1754905800000|2025-08-11 09:50:00|14763.6|14762.6|14766.8|14766.1|14768.4|14767.4|14762.7|14761.7|213
1754906100000|2025-08-11 09:55:00|14767|14766.3|14768.9|14768.2|14771.4|14770.4|14767|14766.3|299
1754906400000|2025-08-11 10:00:00|14768.8|14768.1|14769.7|14768.7|14772.5|14771.5|14767.8|14766.8|288
1754906700000|2025-08-11 10:05:00|14769.8|14768.8|14771|14770|14773.7|14772.7|14769.8|14768.8|197
1754907000000|2025-08-11 10:10:00|14771.1|14770.1|14772|14771|14773.6|14772.6|14770.5|14769.8|174
1754907300000|2025-08-11 10:15:00|14771.9|14770.9|14769.5|14768.5|14772.8|14771.8|14768.4|14767|142
1754907600000|2025-08-11 10:20:00|14769.6|14768.6|14768|14767|14771.9|14770.9|14767|14766|203
1754907900000|2025-08-11 10:25:00|14768.1|14767.1|14768.6|14767.9|14769.9|14768.9|14767|14766|152
1754908200000|2025-08-11 10:30:00|14769|14768.3|14769.3|14768.6|14771.7|14771|14768.4|14767.7|127
1754908500000|2025-08-11 10:35:00|14769|14768.3|14768.3|14767.3|14770.5|14769.8|14768.3|14767.3|104
1754908800000|2025-08-11 10:40:00|14768.4|14767.4|14769.9|14768.9|14772.2|14771.2|14767.9|14767.1|157
1754909100000|2025-08-11 10:45:00|14770|14769|14771.9|14771.2|14771.9|14771.2|14768.5|14767.8|145
1754909400000|2025-08-11 10:50:00|14771.8|14771.1|14773|14772.3|14773.7|14773|14771.4|14770.4|152
1754909700000|2025-08-11 10:55:00|14772.9|14772.2|14773.7|14773|14775.3|14774.4|14772.7|14772|184
1754910000000|2025-08-11 11:00:00|14773.8|14772.8|14776.8|14775.8|14777.3|14776.3|14772.1|14771.1|200
1754910300000|2025-08-11 11:05:00|14777.3|14776.3|14777.2|14775.5|14779.1|14778.2|14776.8|14775.4|256
1754910600000|2025-08-11 11:10:00|14777.4|14775.7|14777.7|14777|14780.4|14779.5|14777.1|14775.6|251
1754910900000|2025-08-11 11:15:00|14777.6|14776.9|14784|14783.3|14784.1|14783.4|14777|14776.3|185
1754911200000|2025-08-11 11:20:00|14785.5|14784.5|14787|14786|14788.8|14788.1|14784.3|14782.7|338
1754911500000|2025-08-11 11:25:00|14787.1|14786.1|14787|14786.3|14791.1|14790.1|14786.3|14785.3|305
1754911800000|2025-08-11 11:30:00|14787.1|14786.4|14788.5|14787.5|14789.7|14788.9|14785.8|14785.1|214
1754912100000|2025-08-11 11:35:00|14788.4|14787.4|14789.1|14788.4|14790.8|14790.1|14787.3|14786.3|317
1754912400000|2025-08-11 11:40:00|14789.2|14788.5|14786.6|14785.9|14790.1|14789.4|14786.6|14785.4|246
1754912700000|2025-08-11 11:45:00|14786.7|14786|14793.2|14792.5|14793.7|14793|14785.8|14784.8|234
1754913000000|2025-08-11 11:50:00|14793.9|14793.2|14788.5|14787.8|14795.1|14794.4|14788.3|14787.5|278
1754913300000|2025-08-11 11:55:00|14788.4|14787.7|14786.9|14786.2|14788.8|14788.1|14780.5|14779.5|341
1754913600000|2025-08-11 12:00:00|14787.1|14786.4|14791.5|14790.8|14793.6|14792.5|14784.8|14784.1|332
1754913900000|2025-08-11 12:05:00|14792.3|14791.6|14787.6|14786.9|14795|14794.3|14787|14786.3|281
1754914200000|2025-08-11 12:10:00|14787.9|14787.2|14791.7|14791|14793.8|14793.1|14785.7|14785|287
1754914500000|2025-08-11 12:15:00|14792|14791.3|14794|14793.3|14794.8|14794.1|14791.8|14791.1|298
1754914800000|2025-08-11 12:20:00|14794.4|14793.7|14783.8|14783.1|14794.6|14793.9|14783.6|14782.9|350
1754915100000|2025-08-11 12:25:00|14783.7|14783|14789.4|14788.7|14791.7|14791|14783.4|14782.7|309
1754915400000|2025-08-11 12:30:00|14789.5|14788.8|14792.6|14791.6|14792.7|14791.9|14788.6|14787.9|281
1754915700000|2025-08-11 12:35:00|14792.7|14791.7|14793.3|14792.3|14795.5|14794.5|14792.5|14791.5|336
1754916000000|2025-08-11 12:40:00|14793|14792|14788.6|14787.6|14793.3|14792.4|14786.9|14786.2|325
1754916300000|2025-08-11 12:45:00|14788.4|14787.4|14786.5|14785.5|14789|14788.3|14786.5|14785.5|235
1754916600000|2025-08-11 12:50:00|14786.9|14785.9|14784.7|14784|14786.9|14785.9|14781.5|14780.8|295
1754916900000|2025-08-11 12:55:00|14784.3|14783.6|14781|14780.3|14784.4|14783.7|14780.9|14779.9|286
1754917200000|2025-08-11 13:00:00|14780.9|14780.2|14784|14783|14784.4|14783.5|14778.8|14777.8|390
1754917500000|2025-08-11 13:05:00|14784.1|14783.1|14789.4|14788.4|14789.6|14788.9|14783.8|14783|315
1754917800000|2025-08-11 13:10:00|14789.7|14788.7|14786.5|14785.5|14789.8|14788.9|14784.8|14784.1|278
1754918100000|2025-08-11 13:15:00|14786.7|14785.7|14785.5|14784.5|14789.5|14788.5|14783.2|14781.7|312
1754918400000|2025-08-11 13:20:00|14785.6|14784.6|14791.6|14790.9|14792.3|14791.6|14785.5|14784.5|367
1754918700000|2025-08-11 13:25:00|14791.7|14791|14789.5|14788.5|14792.7|14791.8|14786.5|14785.5|294
1754919000000|2025-08-11 13:30:00|14789.4|14788.4|14791.8|14791.1|14793.5|14792.5|14788.2|14787.2|406
1754919300000|2025-08-11 13:35:00|14791.6|14790.9|14794.2|14793.2|14794.9|14794|14787.5|14786.5|375
1754919600000|2025-08-11 13:40:00|14794.4|14793.4|14788.9|14787.9|14795|14794.3|14787.2|14786.5|461
1754919900000|2025-08-11 13:45:00|14788.7|14787.7|14792.1|14791.4|14793.4|14792.7|14783.7|14783|418
1754920200000|2025-08-11 13:50:00|14792.3|14791.6|14791.8|14790.8|14792.5|14791.8|14786.4|14785.7|341
1754920500000|2025-08-11 13:55:00|14791.9|14790.9|14789.2|14788.5|14792.3|14791.6|14788.5|14787.5|313
1754920800000|2025-08-11 14:00:00|14789.1|14788.4|14803.2|14802.2|14805.3|14804.3|14787.6|14786.7|585
1754921100000|2025-08-11 14:05:00|14803.3|14802.3|14799.8|14798.8|14803.3|14802.3|14797.8|14796.5|525
1754921400000|2025-08-11 14:10:00|14800.1|14799.1|14797.6|14796.6|14803.1|14802.4|14796.6|14795.6|450
1754921700000|2025-08-11 14:15:00|14797.8|14796.8|14798.9|14798.2|14800.8|14800.1|14795.6|14794.9|366
1754922000000|2025-08-11 14:20:00|14799.7|14799|14798|14797|14801.8|14800.8|14797.3|14796.6|332
1754922300000|2025-08-11 14:25:00|14798.2|14797.2|14801.3|14800.6|14801.8|14801.1|14798.2|14797.2|321
1754922600000|2025-08-11 14:30:00|14801.5|14800.8|14799.5|14798.8|14803.9|14803.2|14799.1|14798.3|357
1754922900000|2025-08-11 14:35:00|14799.6|14798.9|14799.7|14799|14801.7|14801|14796.9|14795.9|272
1754923200000|2025-08-11 14:40:00|14799.6|14798.9|14799.4|14798.4|14801.6|14800.9|14798.9|14798.1|250
1754923500000|2025-08-11 14:45:00|14799.3|14798.3|14800.7|14799.7|14802|14801.3|14798.8|14798.1|235
1754923800000|2025-08-11 14:50:00|14800.6|14799.6|14802.7|14802|14803.7|14803|14799.7|14799|273
1754924100000|2025-08-11 14:55:00|14802.8|14801.8|14805.3|14804.6|14808.4|14807.1|14802.3|14801.6|405
1754924400000|2025-08-11 15:00:00|14805|14804.3|14804|14803.3|14806|14805.3|14800|14799.3|394
1754924700000|2025-08-11 15:05:00|14803.9|14803.2|14806.9|14806.2|14809.9|14809.2|14803.2|14802.5|333
1754925000000|2025-08-11 15:10:00|14806.8|14806.1|14805.5|14804.5|14808.3|14807.3|14805.3|14804.3|194
1754925300000|2025-08-11 15:15:00|14805.6|14804.6|14808.6|14807.6|14811.7|14810.9|14805.6|14804.6|252
1754925600000|2025-08-11 15:20:00|14808.7|14807.7|14803.6|14802.9|14808.7|14807.7|14803.6|14802.6|298
1754925900000|2025-08-11 15:25:00|14803.7|14803|14797.9|14796.9|14803.7|14803|14796.9|14796|350
1754926200000|2025-08-11 15:30:00|14798.3|14797.3|14796.3|14795.3|14801.5|14800.8|14796.1|14795.1|269
1754926500000|2025-08-11 15:35:00|14796.4|14795.4|14796.2|14795.5|14797.7|14797|14795|14794.3|238
1754926800000|2025-08-11 15:40:00|14796.4|14795.7|14797|14796.3|14799.2|14798.5|14795.6|14794.8|211
1754927100000|2025-08-11 15:45:00|14796.9|14796.2|14796.2|14795.5|14797.5|14796.8|14795.3|14794.6|184
1754927400000|2025-08-11 15:50:00|14796.1|14795.4|14798.3|14797.6|14798.9|14798.2|14795.2|14794.5|157
1754927700000|2025-08-11 15:55:00|14798.4|14797.7|14800|14799.3|14802.7|14801.9|14798.3|14797.6|233
1754928000000|2025-08-11 16:00:00|14799.9|14799.2|14797.3|14796.3|14801.6|14800.8|14794.8|14793.8|222
1754928300000|2025-08-11 16:05:00|14797.4|14796.4|14796.2|14795.5|14797.7|14797|14794.9|14793.9|161
1754928600000|2025-08-11 16:10:00|14796.1|14795.4|14795.9|14795.2|14796.9|14795.9|14794.5|14793.8|186
1754928900000|2025-08-11 16:15:00|14796|14795.3|14793.1|14792.4|14796.1|14795.4|14791.8|14790.8|176
1754929200000|2025-08-11 16:20:00|14793.3|14792.6|14792.5|14791.8|14794.6|14793.8|14792.2|14791.5|139
1754929500000|2025-08-11 16:25:00|14792.4|14791.7|14794.6|14793.9|14795.2|14794.5|14791.8|14791.1|107
1754929800000|2025-08-11 16:30:00|14794.8|14794.1|14796.4|14795.7|14799|14798.3|14794.4|14793.7|225
1754930100000|2025-08-11 16:35:00|14796.2|14795.5|14796.9|14796.2|14797.3|14796.6|14794.2|14793.5|133
1754930400000|2025-08-11 16:40:00|14797|14796.3|14800.8|14799.8|14801.5|14800.7|14796.8|14796.1|142
1754930700000|2025-08-11 16:45:00|14801|14800|14802.7|14801.7|14803.1|14802.4|14801|14800|165
1754931000000|2025-08-11 16:50:00|14802.6|14801.6|14802|14801.3|14802.8|14801.8|14799.6|14798.9|118
1754931300000|2025-08-11 16:55:00|14802.1|14801.4|14799.2|14798.5|14803.5|14802.5|14799|14798.3|141
1754931600000|2025-08-11 17:00:00|14799.1|14798.4|14802.7|14802|14803.2|14802.4|14797.8|14797.1|152
1754931900000|2025-08-11 17:05:00|14803|14802.3|14802.4|14801.7|14805.1|14804.1|14802|14801|140
1754932200000|2025-08-11 17:10:00|14802.5|14801.8|14805.2|14804.5|14805.9|14805.1|14802.5|14801.6|142
1754932500000|2025-08-11 17:15:00|14805.3|14804.6|14804.8|14803.8|14807.4|14806.1|14804.6|14803.1|209
1754932800000|2025-08-11 17:20:00|14804.7|14803.7|14805.3|14804.6|14805.4|14804.7|14803.7|14802.7|107
1754933100000|2025-08-11 17:25:00|14805.4|14804.7|14804.5|14803.8|14806.2|14805.5|14803.5|14802.8|131
1754933400000|2025-08-11 17:30:00|14804.6|14803.9|14803.4|14802.4|14806.1|14805.1|14803|14802|207
1754933700000|2025-08-11 17:35:00|14803.7|14802.7|14800.9|14800.2|14804.9|14803.9|14800.8|14800.1|148
1754934000000|2025-08-11 17:40:00|14801.1|14800.4|14800|14799.3|14801.8|14801.1|14799.4|14798.6|161
1754934300000|2025-08-11 17:45:00|14799.9|14799.2|14801|14800.3|14802.4|14801.5|14799.1|14798.2|136
1754934600000|2025-08-11 17:50:00|14800.8|14800.1|14801|14800|14802.7|14802|14799.6|14798.6|138
1754934900000|2025-08-11 17:55:00|14801.1|14800.1|14799.8|14799.1|14801.1|14800.4|14797.5|14796.8|164
1754935200000|2025-08-11 18:00:00|14799.7|14799|14801.3|14800.3|14801.4|14800.4|14798.5|14797.5|107
1754935500000|2025-08-11 18:05:00|14801.2|14800.2|14799.8|14798.8|14802.7|14801.7|14799.4|14798.6|93
1754935800000|2025-08-11 18:10:00|14799.9|14798.9|14802.1|14801.1|14802.1|14801.1|14799.6|14798.7|98
1754936100000|2025-08-11 18:15:00|14802.2|14801.2|14803.8|14802.8|14804.9|14804.1|14801.8|14800.8|120
1754936400000|2025-08-11 18:20:00|14803.7|14802.7|14802.4|14801.4|14804|14803.2|14801.6|14800.7|111
1754936700000|2025-08-11 18:25:00|14802.3|14801.3|14801|14800|14803.4|14802.4|14800.9|14799.9|119
1754937000000|2025-08-11 18:30:00|14800.9|14799.9|14807.3|14806.3|14807.8|14807.1|14800.7|14799.7|152
1754937300000|2025-08-11 18:35:00|14807.2|14806.2|14810.1|14809.4|14810.5|14809.8|14807.2|14806.2|139
1754937600000|2025-08-11 18:40:00|14810|14809.3|14808.4|14807.4|14810.1|14809.4|14807.3|14806.6|165
1754937900000|2025-08-11 18:45:00|14808.5|14807.5|14809.4|14808.4|14809.8|14809.1|14808|14807.2|145
1754938200000|2025-08-11 18:50:00|14809.2|14808.2|14816.7|14815.7|14817.2|14816.5|14809.1|14808.1|200
1754938500000|2025-08-11 18:55:00|14816.8|14815.8|14814.4|14813.4|14817.2|14816.5|14814.4|14813.4|194
1754938800000|2025-08-11 19:00:00|14814.3|14813.3|14814.7|14813.7|14815.5|14814.5|14813|14812|126
1754939100000|2025-08-11 19:05:00|14815.2|14814.2|14815.2|14814.2|14815.8|14815.1|14813.1|14812.4|76
1754939400000|2025-08-11 19:10:00|14815|14814|14815|14814|14816.1|14815.4|14814.9|14814|71
1754939700000|2025-08-11 19:15:00|14815.1|14814.1|14814.6|14813.9|14815.3|14814.6|14814|14813.1|72
1754940000000|2025-08-11 19:20:00|14814.8|14814.1|14816.5|14815.8|14816.6|14815.9|14814.8|14814.1|72
1754940300000|2025-08-11 19:25:00|14816.6|14815.9|14817.9|14817.2|14819.6|14818.9|14816.6|14815.9|132
1754940600000|2025-08-11 19:30:00|14818.1|14817.4|14820.2|14819.5|14821.6|14820.6|14817.2|14816.5|88
1754940900000|2025-08-11 19:35:00|14820.5|14819.8|14819.7|14819|14820.9|14819.9|14818.1|14817.4|74
1754941200000|2025-08-11 19:40:00|14819.4|14818.7|14819.8|14819.1|14820.4|14819.7|14818.6|14817.9|92
1754941500000|2025-08-11 19:45:00|14819.6|14818.9|14820.6|14819.9|14821.4|14820.7|14819.5|14818.5|86
1754941800000|2025-08-11 19:50:00|14820.5|14819.8|14822.3|14821.3|14822.3|14821.5|14819.3|14818.6|96
1754942100000|2025-08-11 19:55:00|14822.4|14821.4|14823.6|14822.9|14824.4|14823.7|14822.3|14821.4|146
1754942400000|2025-08-11 20:00:00|14823.8|14823.1|14823.8|14823.1|14825.7|14824.9|14823.7|14822.7|89
1754942700000|2025-08-11 20:05:00|14823.7|14822.8|14824.8|14823.8|14824.8|14823.9|14823.3|14822.3|53
1754943000000|2025-08-11 20:10:00|14824.4|14823.4|14819.3|14817.1|14824.8|14823.8|14818.6|14817.1|63
1754943300000|2025-08-11 20:15:00|14819.2|14817|14817.9|14816.9|14820.2|14818.3|14817.9|14816.9|66
1754943600000|2025-08-11 20:20:00|14818.1|14817.1|14815.7|14814.7|14818.5|14817.5|14815.4|14814.4|69
1754943900000|2025-08-11 20:25:00|14815.6|14814.6|14811.7|14810.7|14815.8|14814.8|14811.5|14810.5|97
1754944200000|2025-08-11 20:30:00|14812.2|14811.2|14812.5|14811.5|14813.5|14812.5|14811.7|14810.5|62
1754944500000|2025-08-11 20:35:00|14812.6|14811.6|14811.2|14809.6|14812.9|14811.9|14810.9|14809.6|58
1754944800000|2025-08-11 20:40:00|14810.9|14809.9|14810.3|14809.3|14812.7|14811.7|14809.8|14808.8|61
1754945100000|2025-08-11 20:45:00|14810.4|14809.4|14812.8|14811.8|14814.2|14812.8|14810.4|14809.4|97
1754945400000|2025-08-11 20:50:00|14813.3|14812.3|14815.3|14814.3|14816.1|14814.6|14813.3|14812.2|103
1754945700000|2025-08-11 20:55:00|14815.9|14813.9|14817.4|14811.4|14817.6|14814|14813.1|14810.4|209
1754946000000|2025-08-11 21:00:00|14817.8|14810.8|14814.1|14807.1|14819.2|14812.2|14814.1|14807.1|6
1754946300000|2025-08-11 21:05:00|14812|14805|14812.3|14805.3|14818.4|14811.4|14807.8|14800.8|73
1754946600000|2025-08-11 21:10:00|14811.9|14804.9|14813.7|14806.7|14814.2|14807.2|14811.7|14804.7|28
1754946900000|2025-08-11 21:15:00|14815.2|14808.2|14816.1|14809.1|14817|14810|14815.2|14808.2|30
1754947200000|2025-08-11 21:20:00|14815.7|14808.7|14815.8|14808.8|14815.8|14808.8|14815.4|14808.4|7
1754947500000|2025-08-11 21:25:00|14815.6|14808.6|14815.3|14808.3|14816.6|14809.6|14814.9|14807.9|54
1754947800000|2025-08-11 21:30:00|14814.9|14807.9|14814.7|14807.7|14816.3|14809.3|14814.6|14807.6|43
1754948100000|2025-08-11 21:35:00|14814.8|14807.8|14815.3|14808.3|14817.6|14810.6|14814.8|14807.8|58
1754948400000|2025-08-11 21:40:00|14815.4|14808.4|14816|14809|14817.5|14810.5|14815.4|14808.4|26
1754948700000|2025-08-11 21:45:00|14816.2|14809.2|14816.7|14809.7|14816.9|14809.9|14816.1|14809.1|17
1754949000000|2025-08-11 21:50:00|14816.8|14809.8|14815.8|14808.8|14816.9|14809.9|14815.8|14808.8|3
1754949300000|2025-08-11 21:55:00|14815.7|14808.7|14814|14807.3|14815.7|14808.7|14813.9|14807.3|44
1754949600000|2025-08-11 22:00:00|14813.9|14807.5|14816.5|14812.8|14816.5|14813|14813.6|14807.3|72
1754949900000|2025-08-11 22:05:00|14816.1|14813.3|14817.6|14815.6|14817.6|14816|14815.8|14813.3|45
1754950200000|2025-08-11 22:10:00|14817|14816|14819.8|14818.8|14821.8|14820.8|14816.5|14815.5|92
1754950500000|2025-08-11 22:15:00|14820|14819|14815.3|14814.3|14820.1|14819.1|14814.2|14813.2|86
1754950800000|2025-08-11 22:20:00|14815.9|14813.5|14816.4|14815.4|14817.4|14816.4|14814.5|14813.3|52
1754951100000|2025-08-11 22:25:00|14816.5|14815.5|14817.1|14814.4|14817.7|14816.7|14815|14814|77
1754951400000|2025-08-11 22:30:00|14816.5|14815.5|14821.3|14819.7|14821.3|14819.7|14816.3|14814.8|87
1754951700000|2025-08-11 22:35:00|14821.4|14819.6|14820.9|14819|14821.6|14819.9|14818.1|14816.3|117
1754952000000|2025-08-11 22:40:00|14821.1|14819.2|14823.3|14820.7|14824.5|14823|14820.7|14819.1|95
1754952300000|2025-08-11 22:45:00|14823|14822|14823.4|14822.4|14824.6|14823.5|14822.7|14821.5|63
1754952600000|2025-08-11 22:50:00|14823.3|14822.3|14819.9|14818.9|14823.9|14822.6|14819.9|14818.9|56
1754952900000|2025-08-11 22:55:00|14819.8|14818.8|14819.6|14818.6|14821|14820|14819.3|14817.7|50
1754953200000|2025-08-11 23:00:00|14820.1|14819.1|14820.5|14819.5|14822.5|14821.5|14820|14818.2|92
1754953500000|2025-08-11 23:05:00|14820.4|14819.4|14821.3|14820.3|14821.5|14820.5|14819.4|14818.1|80
1754953800000|2025-08-11 23:10:00|14821.2|14820.2|14820.2|14819.2|14821.2|14820.2|14819.5|14818.5|62
1754954100000|2025-08-11 23:15:00|14820.3|14819.3|14820.2|14819.2|14821.3|14820.3|14820.1|14819.1|60
1754954400000|2025-08-11 23:20:00|14820.1|14819.1|14819.4|14818.4|14820.2|14819.2|14818.7|14817.7|48
1754954700000|2025-08-11 23:25:00|14819.7|14818.7|14817.1|14816.1|14820|14819|14816.8|14815.4|48
1754955000000|2025-08-11 23:30:00|14817.2|14816.2|14820.4|14819.4|14821|14820|14817.1|14816.1|94
1754955300000|2025-08-11 23:35:00|14820.2|14819.2|14820.2|14819.2|14820.4|14819.6|14819|14818|57
1754955600000|2025-08-11 23:40:00|14820.3|14819.3|14819.1|14818.1|14820.3|14819.3|14817.9|14816.9|74
1754955900000|2025-08-11 23:45:00|14819.2|14818.2|14816.7|14815.7|14819.3|14818.3|14816.3|14815.3|91
1754956200000|2025-08-11 23:50:00|14816.6|14815.6|14814.5|14813.5|14817.2|14816.2|14814.3|14813.3|101
1754956500000|2025-08-11 23:55:00|14814.4|14813.4|14816|14815|14816|14815|14812.2|14811.2|115
1754956800000|2025-08-12 00:00:00|14816.6|14815.6|14820.5|14819.5|14823.6|14822.5|14813.7|14812.7|447
1754957100000|2025-08-12 00:05:00|14820.4|14819.4|14821.4|14820.4|14824.9|14823.9|14818|14817|301
1754957400000|2025-08-12 00:10:00|14821.3|14820.3|14826.2|14825.2|14828.6|14827.1|14820.9|14819.9|292
1754957700000|2025-08-12 00:15:00|14826.1|14825.1|14834.8|14833.8|14836.2|14835.2|14824.6|14823.6|367
1754958000000|2025-08-12 00:20:00|14835|14834|14835.4|14834.4|14837.7|14836.2|14831.9|14830.9|421
1754958300000|2025-08-12 00:25:00|14835.3|14834.6|14831.5|14830.8|14835.3|14834.6|14829|14828|369
1754958600000|2025-08-12 00:30:00|14831.6|14830.9|14829.4|14828.4|14835.3|14834.3|14828.8|14827.8|281
1754958900000|2025-08-12 00:35:00|14829.5|14828.5|14831.7|14831|14832.7|14831.7|14829.2|14828.4|186
1754959200000|2025-08-12 00:40:00|14831.8|14831.1|14834.4|14833.4|14837|14836.3|14830.4|14829.7|296
1754959500000|2025-08-12 00:45:00|14834.5|14833.5|14836.6|14835.6|14837.8|14836.8|14831.2|14830.3|264
1754959800000|2025-08-12 00:50:00|14836.7|14835.7|14840.3|14839.3|14842.4|14841.4|14836.2|14835.5|400
1754960100000|2025-08-12 00:55:00|14841|14838.9|14841.3|14840.6|14844|14843.2|14839|14836.7|335
1754960400000|2025-08-12 01:00:00|14841.4|14840.3|14832|14831|14841.4|14840.4|14829.5|14828.8|409
1754960700000|2025-08-12 01:05:00|14831.6|14830.9|14827.9|14826.9|14831.6|14830.9|14827|14826|180
1754961000000|2025-08-12 01:10:00|14827.6|14826.5|14830.9|14830.2|14832|14831.1|14825.9|14825.2|231
1754961300000|2025-08-12 01:15:00|14831|14830.3|14830.5|14829.8|14834.7|14833.8|14830.3|14829.3|224
1754961600000|2025-08-12 01:20:00|14830.4|14829.7|14837.8|14836.8|14839|14838|14830.1|14829.3|221
1754961900000|2025-08-12 01:25:00|14837.9|14836.9|14835.3|14834.3|14838.6|14837.6|14835.1|14834.1|163
1754962200000|2025-08-12 01:30:00|14834.6|14833.6|14832.5|14831.5|14834.6|14833.6|14829.1|14828.1|233
1754962500000|2025-08-12 01:35:00|14832.4|14831.4|14822.7|14821.7|14832.8|14831.8|14822.2|14821.2|272
1754962800000|2025-08-12 01:40:00|14822.6|14821.6|14823.8|14822.8|14826.5|14825.5|14822|14821.1|200
1754963100000|2025-08-12 01:45:00|14824.1|14823.1|14826.3|14825.3|14828.5|14827.5|14823.6|14822.6|194
1754963400000|2025-08-12 01:50:00|14826.4|14825.4|14828.2|14827.2|14830.6|14829.6|14825.8|14824.8|178
1754963700000|2025-08-12 01:55:00|14828.3|14827.6|14830.4|14829.7|14830.8|14830.1|14824.7|14823.7|197
1754964000000|2025-08-12 02:00:00|14830.6|14829.9|14829.3|14828.3|14831.9|14831.2|14826|14825|153
1754964300000|2025-08-12 02:05:00|14828.7|14827.7|14829.7|14829|14832.1|14831.1|14827.2|14826.2|174
1754964600000|2025-08-12 02:10:00|14829.8|14829.1|14832.2|14831.5|14834.1|14833.1|14829.5|14828.7|160
1754964900000|2025-08-12 02:15:00|14832.7|14832|14832.7|14831.7|14834.7|14833.6|14830.7|14829.2|179
1754965200000|2025-08-12 02:20:00|14832.8|14831.8|14832|14831.3|14834.1|14833|14829.6|14828.9|156
1754965500000|2025-08-12 02:25:00|14831.9|14831.2|14829.9|14828.9|14832.9|14832.2|14828.7|14827.7|129
1754965800000|2025-08-12 02:30:00|14830|14829|14828.8|14827.8|14830.9|14829.9|14827.4|14826.4|155
1754966100000|2025-08-12 02:35:00|14828.9|14827.9|14832.3|14831.3|14832.5|14831.8|14828.2|14827.2|114
1754966400000|2025-08-12 02:40:00|14832.2|14831.6|14832.3|14831.3|14832.8|14832.1|14831.5|14830.6|80
1754966700000|2025-08-12 02:45:00|14832.6|14831.6|14833|14832.3|14834.8|14833.8|14832.2|14831.4|89
1754967000000|2025-08-12 02:50:00|14833.2|14832.5|14830.3|14829.6|14833.7|14833|14829.3|14828.5|145
1754967300000|2025-08-12 02:55:00|14830.4|14829.7|14829.8|14828.8|14834.5|14833.7|14829.7|14828.8|163
1754967600000|2025-08-12 03:00:00|14829.7|14828.7|14832|14831|14833.3|14832.3|14827.2|14826.5|158
1754967900000|2025-08-12 03:05:00|14832.1|14831.1|14829.7|14828.7|14832.8|14831.8|14828.7|14827.7|134
1754968200000|2025-08-12 03:10:00|14829.9|14828.9|14830.6|14829.6|14833.5|14832.5|14829.9|14828.9|89
1754968500000|2025-08-12 03:15:00|14830.5|14829.5|14834.4|14833.4|14834.4|14833.4|14830.5|14829.5|111
1754968800000|2025-08-12 03:20:00|14834.1|14833.1|14838|14837|14839.8|14838.8|14832.2|14831.2|191
1754969100000|2025-08-12 03:25:00|14838.1|14837.1|14837.9|14836.9|14838.1|14837.1|14835.5|14834.5|144
1754969400000|2025-08-12 03:30:00|14838.3|14837.3|14839.3|14838.3|14840.9|14840|14837.8|14836.8|187
1754969700000|2025-08-12 03:35:00|14839.2|14838.2|14841.2|14840.2|14842.2|14841.2|14838|14837|119
1754970000000|2025-08-12 03:40:00|14840.8|14839.8|14840.8|14839.8|14843.1|14842.1|14840.3|14839.6|136
1754970300000|2025-08-12 03:45:00|14840.7|14839.7|14838.8|14837.8|14841|14840|14837.8|14836.8|102
1754970600000|2025-08-12 03:50:00|14838.9|14837.9|14842.2|14841.2|14843.7|14842.7|14838.4|14837.3|143
1754970900000|2025-08-12 03:55:00|14842.3|14841.3|14841.8|14840.8|14845.2|14844.2|14841.3|14839.8|194
1754971200000|2025-08-12 04:00:00|14841.9|14840.9|14843.9|14842.9|14844.1|14842.9|14839.9|14838.4|180
1754971500000|2025-08-12 04:05:00|14844|14843|14842.3|14841.3|14844.7|14843.6|14841.5|14840.5|145
1754971800000|2025-08-12 04:10:00|14843.1|14842.1|14843.1|14842.1|14844.7|14843.7|14840.8|14839.8|128
1754972100000|2025-08-12 04:15:00|14843|14842|14844.3|14843.3|14844.3|14843.3|14842|14841|160
1754972400000|2025-08-12 04:20:00|14844.2|14843.2|14844.2|14843.5|14845|14844|14843.5|14842.5|79
1754972700000|2025-08-12 04:25:00|14844.3|14843.6|14843.2|14842.2|14845|14844|14842.6|14841.6|140
1754973000000|2025-08-12 04:30:00|14843.3|14842.3|14841.4|14840.4|14844.7|14844|14840.1|14839.1|250
1754973300000|2025-08-12 04:35:00|14841.5|14840.5|14841.1|14840.1|14844.1|14843.1|14840.1|14839.1|166
1754973600000|2025-08-12 04:40:00|14841.5|14840.5|14840.9|14840.2|14843.9|14843.2|14839.6|14838.6|147
1754973900000|2025-08-12 04:45:00|14841|14840.3|14839.3|14838.3|14841.1|14840.3|14838.3|14837.3|127
1754974200000|2025-08-12 04:50:00|14839.4|14838.4|14836.6|14835.6|14840.3|14839.3|14834.9|14833.9|185
1754974500000|2025-08-12 04:55:00|14836.7|14835.7|14836.1|14835.1|14839.3|14838.4|14835.4|14834.4|126
1754974800000|2025-08-12 05:00:00|14835.9|14834.9|14832.9|14832.2|14836.3|14835.6|14829.3|14828.3|518
1754975100000|2025-08-12 05:05:00|14832.8|14832.1|14834.8|14833.8|14840.7|14840|14832.4|14831.7|377
1754975400000|2025-08-12 05:10:00|14834.7|14833.7|14833.4|14832.4|14835.3|14834.3|14830|14829|228
1754975700000|2025-08-12 05:15:00|14833.3|14832.3|14832.2|14831.5|14834.5|14833.5|14828.4|14827.7|346
1754976000000|2025-08-12 05:20:00|14832.1|14831.4|14831|14830|14833.2|14832.2|14830.2|14829.5|197
1754976300000|2025-08-12 05:25:00|14831.7|14831|14830.2|14829.2|14835|14834.3|14829.2|14828.2|203
1754976600000|2025-08-12 05:30:00|14830.3|14829.3|14827.4|14826.4|14830.5|14829.5|14825.8|14825.1|276
1754976900000|2025-08-12 05:35:00|14827.2|14826.2|14827.8|14827.1|14830.6|14829.6|14826.7|14825.8|186
1754977200000|2025-08-12 05:40:00|14827.6|14826.9|14826.4|14825.7|14828.1|14827.4|14825.2|14824.4|237
1754977500000|2025-08-12 05:45:00|14826.6|14825.9|14824.3|14823.6|14826.9|14825.9|14823.8|14823.1|231
1754977800000|2025-08-12 05:50:00|14824.5|14823.8|14830.5|14829.5|14831.5|14830.5|14824.3|14823.6|284
1754978100000|2025-08-12 05:55:00|14831.1|14830.1|14834.1|14833.4|14836.1|14835.4|14830.9|14830|285
1754978400000|2025-08-12 06:00:00|14834.8|14834.1|14838.9|14837.9|14840.4|14839.7|14833|14832.3|356
1754978700000|2025-08-12 06:05:00|14838.7|14837.7|14836.5|14835.5|14839.1|14838.4|14833.8|14832.8|345
1754979000000|2025-08-12 06:10:00|14836.2|14835.2|14832.9|14831.9|14836.5|14835.5|14829.8|14829.1|283
1754979300000|2025-08-12 06:15:00|14832.6|14831.6|14832.3|14831.6|14833.2|14832.5|14829.2|14828.5|273
1754979600000|2025-08-12 06:20:00|14832.4|14831.7|14825.6|14824.9|14832.7|14832|14824.5|14823.8|315
1754979900000|2025-08-12 06:25:00|14825.8|14825.1|14829.8|14828.8|14830.5|14829.8|14825.5|14824.6|259
1754980200000|2025-08-12 06:30:00|14829.6|14828.6|14827.5|14826.8|14833|14832|14823.9|14823.2|394
1754980500000|2025-08-12 06:35:00|14827.4|14826.7|14824.2|14823.2|14829.1|14828.3|14822.4|14821.4|269
1754980800000|2025-08-12 06:40:00|14823.2|14822.2|14820.6|14819.6|14823.4|14822.4|14815.5|14814.8|409
1754981100000|2025-08-12 06:45:00|14820.9|14819.9|14820.1|14819.4|14822.9|14822|14819.8|14819|195
1754981400000|2025-08-12 06:50:00|14820|14819.3|14824.2|14823.5|14826.9|14825.9|14820|14819.3|179
1754981700000|2025-08-12 06:55:00|14824.3|14823.6|14827.7|14827|14829.3|14828.6|14824.2|14823.5|243
1754982000000|2025-08-12 07:00:00|14827.6|14826.9|14830.1|14829.4|14833.3|14832.3|14827.4|14826.4|285
1754982300000|2025-08-12 07:05:00|14830.2|14829.5|14830|14829.3|14832.6|14831.6|14828.9|14828.1|271
1754982600000|2025-08-12 07:10:00|14830.3|14829.6|14831.4|14830.7|14833.1|14832.4|14828|14827|315
1754982900000|2025-08-12 07:15:00|14831.5|14830.8|14836.2|14835.5|14837.4|14836.7|14831.2|14830.5|241
1754983200000|2025-08-12 07:20:00|14835.4|14834.7|14833.7|14833|14835.6|14834.8|14831.9|14831.1|281
1754983500000|2025-08-12 07:25:00|14833.4|14832.7|14827.3|14826.6|14834.4|14833.7|14827.3|14826.6|249
1754983800000|2025-08-12 07:30:00|14827.2|14826.5|14824.8|14824.1|14829.2|14828.5|14823.7|14822.9|370
1754984100000|2025-08-12 07:35:00|14824.7|14824|14826|14825|14827|14826.2|14823.6|14822.9|229
1754984400000|2025-08-12 07:40:00|14825.9|14824.9|14824|14823.3|14827.2|14826.5|14823.4|14822.7|216
1754984700000|2025-08-12 07:45:00|14823.9|14823.2|14822.3|14821.6|14827.2|14826.5|14821.3|14820.6|222
1754985000000|2025-08-12 07:50:00|14822.7|14822|14826.7|14826|14826.7|14826|14821.4|14820.7|196
1754985300000|2025-08-12 07:55:00|14826.9|14826.2|14826.9|14826.2|14828|14827.3|14825.1|14824.4|199
1754985600000|2025-08-12 08:00:00|14826.8|14826.1|14831.5|14830.8|14832|14831.3|14826.5|14825.8|235
1754985900000|2025-08-12 08:05:00|14831.2|14830.5|14832|14831.3|14833.8|14833.1|14830.6|14829.6|235
1754986200000|2025-08-12 08:10:00|14832.1|14831.4|14828.1|14827.1|14834.2|14833.3|14828.1|14827.1|226
1754986500000|2025-08-12 08:15:00|14828.3|14827.3|14830.3|14829.3|14831.5|14830.5|14827.7|14827|215
1754986800000|2025-08-12 08:20:00|14830.2|14829.2|14830.3|14829.6|14831.5|14830.5|14829|14828|172
1754987100000|2025-08-12 08:25:00|14830.6|14829.9|14833.2|14832.5|14833.8|14833.1|14830.6|14829.9|241
1754987400000|2025-08-12 08:30:00|14833.1|14832.4|14838.7|14838|14841.5|14840.7|14833.1|14832.4|350
1754987700000|2025-08-12 08:35:00|14838.9|14838.2|14843.6|14842.6|14846.6|14845.6|14837.8|14837.1|266
1754988000000|2025-08-12 08:40:00|14843.5|14842.5|14844.8|14843.8|14847.1|14846.1|14843.1|14842.4|289
1754988300000|2025-08-12 08:45:00|14844.7|14844|14845.9|14845.2|14846.6|14845.9|14843.4|14842.6|176
1754988600000|2025-08-12 08:50:00|14846.2|14845.1|14846.2|14845.5|14847.2|14846.5|14845|14843.8|177
1754988900000|2025-08-12 08:55:00|14846.3|14845.6|14843.2|14842.2|14847|14846.3|14841.6|14840.5|185
1754989200000|2025-08-12 09:00:00|14842.7|14841.7|14842.8|14842.1|14844.9|14843.7|14838.9|14838.2|281
1754989500000|2025-08-12 09:05:00|14843|14842.3|14846|14845.3|14847.6|14846.6|14842.3|14841.6|197
1754989800000|2025-08-12 09:10:00|14845.9|14845|14842.5|14841.8|14846.3|14845.6|14841.6|14840.9|206
1754990100000|2025-08-12 09:15:00|14842.6|14841.9|14841.2|14839.7|14844.1|14843.1|14839.7|14838.1|230
1754990400000|2025-08-12 09:20:00|14841.3|14840|14840.9|14839.4|14841.5|14840.3|14838.3|14836.6|254
1754990700000|2025-08-12 09:25:00|14841.2|14839.6|14841.3|14840.6|14842.5|14841.5|14839.8|14839|168
1754991000000|2025-08-12 09:30:00|14841.4|14840.7|14837.3|14836.6|14843.3|14841.8|14835.5|14834.5|270
1754991300000|2025-08-12 09:35:00|14837.4|14836.7|14841.7|14841|14842.5|14841.8|14837.2|14836.3|178
1754991600000|2025-08-12 09:40:00|14841.9|14841.2|14844.2|14843.5|14845|14844.3|14841.2|14840.5|151
1754991900000|2025-08-12 09:45:00|14844.3|14843.6|14843.1|14842.4|14845.2|14844.2|14841.7|14841|138
1754992200000|2025-08-12 09:50:00|14843|14842.3|14845.8|14845.1|14846.7|14845.9|14842.9|14842.2|154
1754992500000|2025-08-12 09:55:00|14846|14845.3|14848|14847|14849.3|14848.4|14845.9|14845.2|257
1754992800000|2025-08-12 10:00:00|14847.9|14847.2|14844.5|14843.5|14848.7|14848|14844.2|14843.2|266
1754993100000|2025-08-12 10:05:00|14844.6|14843.6|14841|14840.3|14845.1|14844.1|14840.6|14839.9|204
1754993400000|2025-08-12 10:10:00|14841.1|14840.4|14841.3|14840.6|14843.5|14842.8|14841|14840.3|132
1754993700000|2025-08-12 10:15:00|14841.4|14840.7|14841.1|14840.4|14841.7|14841|14837.5|14836.7|171
1754994000000|2025-08-12 10:20:00|14841.2|14840.5|14841.7|14841|14843|14842.3|14839.8|14839.1|119
1754994300000|2025-08-12 10:25:00|14841.4|14840.7|14843.6|14842.9|14844.2|14843.5|14840.6|14839.9|136
1754994600000|2025-08-12 10:30:00|14843.7|14842.7|14844.9|14843.9|14846.3|14845.5|14843.4|14842.7|195
1754994900000|2025-08-12 10:35:00|14844.8|14843.8|14845.4|14844.7|14847.3|14846.6|14844.6|14843.8|140
1754995200000|2025-08-12 10:40:00|14845.3|14844.6|14845.1|14844.4|14847.4|14846.4|14844.5|14843.8|108
1754995500000|2025-08-12 10:45:00|14845.3|14844.6|14846.9|14846.2|14846.9|14846.2|14842.9|14842.2|128
1754995800000|2025-08-12 10:50:00|14846.8|14846.1|14845.2|14844.2|14847.3|14846.6|14845|14844.2|95
1754996100000|2025-08-12 10:55:00|14844.9|14844.1|14847.1|14846.4|14848.3|14847.4|14844.8|14844.1|151
1754996400000|2025-08-12 11:00:00|14847.2|14846.5|14847.7|14847|14848.8|14848.1|14846.5|14845.8|173
1754996700000|2025-08-12 11:05:00|14847.8|14847.1|14847.4|14846.7|14848.2|14847.5|14846.2|14845.2|113
1754997000000|2025-08-12 11:10:00|14847.5|14846.8|14848|14847.3|14848|14847.3|14845.1|14844.3|162
1754997300000|2025-08-12 11:15:00|14847.9|14847.2|14848.7|14848|14849.4|14848.7|14846.1|14845.4|148
1754997600000|2025-08-12 11:20:00|14848.8|14848.1|14848.2|14847.5|14849.2|14848.5|14847.4|14846.7|125
1754997900000|2025-08-12 11:25:00|14848.1|14847.4|14847.6|14846.6|14849.1|14848.4|14847.3|14846.6|112
1754998200000|2025-08-12 11:30:00|14848|14847|14847.7|14846.7|14850.2|14849.2|14847.1|14846.3|167
1754998500000|2025-08-12 11:35:00|14847.6|14846.6|14845.7|14845|14849.4|14848.7|14845.6|14844.9|191
1754998800000|2025-08-12 11:40:00|14845.6|14844.9|14846.7|14845.7|14848.6|14847.6|14845.1|14844.1|203
1754999100000|2025-08-12 11:45:00|14846.6|14845.6|14848.6|14847.9|14848.7|14847.9|14846.5|14845.5|150
1754999400000|2025-08-12 11:50:00|14848.4|14847.7|14847.2|14846.5|14849.1|14848.1|14846.9|14846.2|192
1754999700000|2025-08-12 11:55:00|14847.3|14846.6|14844.9|14844.2|14849.6|14848.9|14844.9|14844.2|324
1755000000000|2025-08-12 12:00:00|14844.8|14844.1|14844|14843.3|14848.3|14847.5|14841.2|14840.5|360
1755000300000|2025-08-12 12:05:00|14843.8|14843.1|14845.9|14845.2|14846.4|14845.7|14843.6|14842.9|252
1755000600000|2025-08-12 12:10:00|14846|14845.3|14848.2|14847.5|14848.4|14847.7|14845.3|14844.6|202
1755000900000|2025-08-12 12:15:00|14848.1|14847.4|14848.1|14847.1|14848.8|14847.8|14846.8|14846.1|177
1755001200000|2025-08-12 12:20:00|14848.5|14847.5|14849.1|14848.1|14850|14849|14845|14844|300
1755001500000|2025-08-12 12:25:00|14848.9|14847.9|14845|14839|14852.7|14851.6|14844.5|14839|520
1755001800000|2025-08-12 12:30:00|14845.6|14839.6|14810.9|14809.9|14845.6|14839.6|14788|14783|2017
1755002100000|2025-08-12 12:35:00|14811.1|14810.1|14810.2|14809.2|14829.8|14829|14809.1|14808.1|1532
1755002400000|2025-08-12 12:40:00|14810.3|14809.3|14808.8|14807.8|14815|14814|14799.7|14798.7|1404
1755002700000|2025-08-12 12:45:00|14808.6|14807.6|14792.3|14791.3|14811.5|14810.5|14792.1|14791.1|1299
1755003000000|2025-08-12 12:50:00|14792.5|14791.5|14799.9|14798.9|14813.1|14812.4|14792.2|14791.2|1225
1755003300000|2025-08-12 12:55:00|14799.5|14798.5|14803.9|14802.9|14810.1|14809.2|14799.1|14798.1|968
1755003600000|2025-08-12 13:00:00|14804.3|14803.3|14802.4|14801.7|14810.1|14809.1|14795.7|14794.7|1079
1755003900000|2025-08-12 13:05:00|14802.9|14801.9|14811.4|14810.7|14818.8|14817.8|14802.8|14801.8|1107
1755004200000|2025-08-12 13:10:00|14811.5|14810.8|14816.5|14815.8|14820.1|14819.1|14809.8|14809.1|867
1755004500000|2025-08-12 13:15:00|14816.4|14815.7|14819.6|14818.9|14820.6|14819.6|14809.7|14808.9|827
1755004800000|2025-08-12 13:20:00|14820|14819|14833.6|14832.6|14834.6|14833.9|14818.4|14817|880
1755005100000|2025-08-12 13:25:00|14834.1|14833.1|14839.8|14839.1|14841.5|14840.7|14831.6|14830.4|726
1755005400000|2025-08-12 13:30:00|14839.4|14838.7|14841.2|14840.2|14845.2|14844.2|14834.4|14833.4|1019
1755005700000|2025-08-12 13:35:00|14840.9|14839.9|14839.5|14838.5|14844.1|14843.4|14838.4|14837.4|665
1755006000000|2025-08-12 13:40:00|14839.6|14838.6|14803.6|14800.7|14844.9|14844|14800.1|14797.2|896
1755006300000|2025-08-12 13:45:00|14804.4|14801.7|14815.7|14814.7|14825.1|14823.4|14793|14789.6|1709
1755006600000|2025-08-12 13:50:00|14816.3|14815.3|14826.2|14825.5|14826.2|14825.5|14814.8|14813.8|1132
1755006900000|2025-08-12 13:55:00|14826.5|14825.8|14820.8|14820.1|14826.5|14825.8|14817.4|14816.7|981
1755007200000|2025-08-12 14:00:00|14820.7|14820|14810.8|14810.1|14820.7|14820|14808|14807|1031
1755007500000|2025-08-12 14:05:00|14810.9|14810.2|14821.6|14820.9|14822.6|14821.7|14808.5|14807.8|771
1755007800000|2025-08-12 14:10:00|14821.7|14821|14833.7|14833|14835.4|14834.4|14820.7|14820|660
1755008100000|2025-08-12 14:15:00|14833.8|14832.7|14836.9|14835.9|14840.9|14839.9|14833.7|14832.7|602
1755008400000|2025-08-12 14:20:00|14837.1|14836.1|14826.6|14825.9|14839.2|14838.5|14824.1|14823.4|653
1755008700000|2025-08-12 14:25:00|14826.7|14826|14831.5|14830.8|14833.4|14832.7|14824.8|14823.8|587
1755009000000|2025-08-12 14:30:00|14831.6|14830.9|14822.5|14821.8|14836.2|14835.2|14822|14821.3|675
1755009300000|2025-08-12 14:35:00|14822.6|14821.9|14822.5|14821.5|14824.7|14823.7|14819.3|14818|530
1755009600000|2025-08-12 14:40:00|14822.4|14821.4|14817.2|14816.5|14825.5|14824.6|14814.6|14813.9|571
1755009900000|2025-08-12 14:45:00|14816.9|14816.2|14819.3|14818.3|14822.8|14821.8|14814.7|14813.7|504
1755010200000|2025-08-12 14:50:00|14819|14818|14818.9|14817.9|14822.2|14821.5|14817.2|14816.3|423
1755010500000|2025-08-12 14:55:00|14818.8|14818.1|14816.7|14816|14819.1|14818.1|14809.2|14808.5|583
1755010800000|2025-08-12 15:00:00|14816.9|14816.2|14811.7|14811|14818.2|14817.5|14809.8|14808.9|501
1755011100000|2025-08-12 15:05:00|14811.8|14811.1|14810.7|14809.7|14811.8|14811.1|14802.8|14802.1|453
1755011400000|2025-08-12 15:10:00|14810.8|14809.8|14811|14810.3|14812.7|14811.8|14806|14805|386
1755011700000|2025-08-12 15:15:00|14811.3|14810.1|14811.4|14810.4|14814|14813|14808.8|14807.9|315
1755012000000|2025-08-12 15:20:00|14811.3|14810.3|14804.4|14803.7|14812.2|14810.7|14803.4|14802.4|361
1755012300000|2025-08-12 15:25:00|14804.2|14803.5|14782.4|14780.8|14804.5|14803.5|14776.2|14775.2|862
1755012600000|2025-08-12 15:30:00|14782.1|14780.5|14788.7|14787.1|14791.3|14790.6|14770.3|14769.3|1051
1755012900000|2025-08-12 15:35:00|14788.5|14786.9|14778.9|14777.9|14788.5|14787.3|14777.6|14776.6|612
1755013200000|2025-08-12 15:40:00|14778.7|14777.7|14759.7|14758.7|14778.7|14777.7|14759.1|14758.1|782
1755013500000|2025-08-12 15:45:00|14759.5|14758.5|14768.1|14767.1|14768.4|14767.4|14759.1|14758.1|416
1755013800000|2025-08-12 15:50:00|14768.6|14767.6|14772.1|14771.1|14772.9|14771.9|14763.8|14762.5|472
1755014100000|2025-08-12 15:55:00|14771.8|14770.8|14780.9|14779.9|14782.3|14781.3|14770.1|14769.4|578
1755014400000|2025-08-12 16:00:00|14781|14780|14783.2|14782.2|14785.9|14784.9|14778.8|14777.8|571
1755014700000|2025-08-12 16:05:00|14783.3|14782.3|14780.8|14779.1|14785.6|14784.6|14779.7|14778.5|448
1755015000000|2025-08-12 16:10:00|14781|14779.2|14782.8|14781.8|14785.4|14784.4|14780.3|14779.2|323
1755015300000|2025-08-12 16:15:00|14783.1|14782.4|14781.9|14781.2|14786.3|14785.6|14780.2|14779.3|285
1755015600000|2025-08-12 16:20:00|14782|14781.3|14774.5|14773.5|14783.2|14782.5|14773.7|14773|342
1755015900000|2025-08-12 16:25:00|14774.6|14773.6|14774.9|14773.9|14777.4|14776.4|14773.2|14772.2|294
1755016200000|2025-08-12 16:30:00|14774.7|14773.7|14770.5|14769.5|14777.5|14776.5|14769.5|14768.5|345
1755016500000|2025-08-12 16:35:00|14770.3|14769.3|14769.2|14768.2|14774.8|14773.8|14768.3|14767.5|307
1755016800000|2025-08-12 16:40:00|14769|14768|14775.8|14773.9|14775.8|14774.1|14766.8|14766|267
1755017100000|2025-08-12 16:45:00|14776.1|14773.8|14772|14769.7|14779.7|14777.6|14770.1|14768.2|515
1755017400000|2025-08-12 16:50:00|14771.9|14769.6|14773.3|14771.3|14774.5|14772.3|14769.8|14767.6|406
1755017700000|2025-08-12 16:55:00|14773.2|14771.1|14771.7|14770|14775.4|14773.1|14771.3|14769.5|414
1755018000000|2025-08-12 17:00:00|14771.3|14769.9|14775.9|14774.9|14779.8|14777.7|14771|14769.2|427
1755018300000|2025-08-12 17:05:00|14775.7|14774.7|14771.9|14770.4|14778.3|14777.3|14770.8|14769.8|305
1755018600000|2025-08-12 17:10:00|14771.6|14770.6|14770.5|14769.5|14774.7|14773.7|14770.5|14769.5|196
1755018900000|2025-08-12 17:15:00|14770.7|14769.7|14775|14774|14775.2|14774.2|14770.5|14769.5|185
1755019200000|2025-08-12 17:20:00|14775.1|14774.1|14772.9|14771.9|14777.9|14776.9|14770.5|14769.5|288
1755019500000|2025-08-12 17:25:00|14772.8|14771.8|14773.1|14772.1|14775.7|14774.7|14771.4|14770.4|239
1755019800000|2025-08-12 17:30:00|14772.9|14771.9|14776.2|14775.2|14777.1|14776.1|14772|14771|214
1755020100000|2025-08-12 17:35:00|14775.5|14774.5|14776.3|14775.3|14780.4|14779.4|14773.4|14772.4|192
1755020400000|2025-08-12 17:40:00|14776.1|14775.1|14770.5|14769.5|14776.1|14775.1|14770.5|14769.5|166
1755020700000|2025-08-12 17:45:00|14770.6|14769.6|14774.1|14773.1|14774.4|14773.4|14769.5|14768.5|196
1755021000000|2025-08-12 17:50:00|14774.2|14773.2|14774.3|14773.3|14776.9|14775.9|14773.2|14772.3|180
1755021300000|2025-08-12 17:55:00|14774.5|14773.5|14777|14776.3|14777.5|14776.8|14773.7|14773|159
1755021600000|2025-08-12 18:00:00|14776.9|14776.2|14774.6|14773.9|14780.2|14779.5|14774.5|14773.8|165
1755021900000|2025-08-12 18:05:00|14774.3|14773.6|14773.5|14772.8|14775.9|14775.2|14772.9|14772.2|136
1755022200000|2025-08-12 18:10:00|14773.6|14772.9|14776.4|14775.4|14777.3|14776.3|14772.6|14771.9|121
1755022500000|2025-08-12 18:15:00|14776.2|14775.5|14775.6|14774.9|14777.1|14776.1|14773.2|14772.3|161
1755022800000|2025-08-12 18:20:00|14775.5|14774.8|14778.8|14777.8|14779.8|14778.8|14775.4|14774.5|192
1755023100000|2025-08-12 18:25:00|14778.9|14777.9|14778.3|14777.3|14780.9|14780.2|14775.6|14774.9|170
1755023400000|2025-08-12 18:30:00|14778.4|14777.4|14774.9|14773.9|14778.6|14777.7|14774.6|14773.8|142
1755023700000|2025-08-12 18:35:00|14774.8|14773.8|14773.7|14773|14775.6|14774.9|14773.3|14772.6|144
1755024000000|2025-08-12 18:40:00|14773.1|14772.4|14774.3|14773.6|14775.5|14774.8|14769.2|14768.5|118
1755024300000|2025-08-12 18:45:00|14774.8|14774.1|14774.3|14773.6|14775.7|14775|14773.9|14773.2|89
1755024600000|2025-08-12 18:50:00|14774.2|14773.5|14773.2|14772.5|14775.8|14775|14772.9|14772.2|97
1755024900000|2025-08-12 18:55:00|14773.1|14772.4|14773.9|14773.2|14775.7|14774.8|14772.7|14772|137
1755025200000|2025-08-12 19:00:00|14774.1|14773.4|14772.6|14771.6|14776.3|14775.3|14772|14771|128
1755025500000|2025-08-12 19:05:00|14773.1|14772.1|14776.7|14775.7|14777.1|14776.2|14773.1|14772.1|122
1755025800000|2025-08-12 19:10:00|14776.8|14775.8|14776.1|14775.4|14778.4|14777.7|14775.7|14774.9|93
1755026100000|2025-08-12 19:15:00|14776|14775.3|14776.6|14775.9|14777.6|14776.9|14775.5|14774.8|84
1755026400000|2025-08-12 19:20:00|14776.7|14776|14775.5|14774.5|14778.8|14777.8|14775.5|14774.5|117
1755026700000|2025-08-12 19:25:00|14775.6|14774.6|14772.2|14770.5|14776.9|14775.8|14771.7|14770.5|107
1755027000000|2025-08-12 19:30:00|14771.6|14770.4|14772.7|14771.7|14773.1|14772.4|14771.4|14769.9|123
1755027300000|2025-08-12 19:35:00|14772.4|14771.4|14771.3|14770.3|14772.5|14771.5|14770.4|14769.4|85
1755027600000|2025-08-12 19:40:00|14771.1|14770.4|14773.4|14772.4|14774.9|14774|14771.1|14770.4|84
1755027900000|2025-08-12 19:45:00|14773.9|14772.9|14773.6|14772.6|14774.4|14773.4|14772.7|14771.8|74
1755028200000|2025-08-12 19:50:00|14773.5|14772.5|14775.9|14775.2|14775.9|14775.2|14773.5|14772.5|84
1755028500000|2025-08-12 19:55:00|14776|14775.3|14776.7|14775.7|14777.4|14776.4|14773.6|14772.9|120
1755028800000|2025-08-12 20:00:00|14776.8|14775.8|14776.6|14775.9|14776.9|14776.1|14775.3|14774.5|73
1755029100000|2025-08-12 20:05:00|14776.7|14776|14776.4|14775.4|14777.2|14776.2|14775.1|14774.1|49
1755029400000|2025-08-12 20:10:00|14776.5|14775.5|14776.3|14775.3|14778.1|14777.1|14775.2|14774.4|51
1755029700000|2025-08-12 20:15:00|14776.2|14775.2|14778|14777|14778.1|14777.1|14776.2|14775.2|69
1755030000000|2025-08-12 20:20:00|14778.1|14777.1|14778.1|14777.1|14778.7|14777.5|14777.9|14776.7|28
1755030300000|2025-08-12 20:25:00|14778.5|14776.9|14781.6|14780.6|14782|14781|14778.2|14776.9|83
1755030600000|2025-08-12 20:30:00|14781.7|14780.7|14785.1|14784.1|14785.1|14784.1|14780.9|14779.9|76
1755030900000|2025-08-12 20:35:00|14785.2|14784.2|14784.5|14783.5|14787.4|14786.4|14783.4|14782.4|59
1755031200000|2025-08-12 20:40:00|14784.6|14783.6|14782.1|14781.1|14785.5|14784.2|14782.1|14780.8|46
1755031500000|2025-08-12 20:45:00|14781.9|14780.9|14780.2|14779.2|14781.9|14780.9|14779|14778|69
1755031800000|2025-08-12 20:50:00|14780.3|14779.3|14786.1|14785.1|14786.2|14785.2|14780.1|14779.1|144
1755032100000|2025-08-12 20:55:00|14786.8|14784|14788.2|14781.2|14789.7|14785.7|14786.4|14781|138
1755032400000|2025-08-12 21:00:00|14787.8|14780.9|14782.5|14775.5|14787.8|14780.9|14782.5|14775.5|6
1755032700000|2025-08-12 21:05:00|14782.6|14775.6|14782.6|14775.6|14782.7|14775.7|14780.7|14773.7|18
1755033000000|2025-08-12 21:10:00|14782.8|14775.8|14781.9|14774.9|14783|14776|14781.9|14774.9|14
1755033300000|2025-08-12 21:15:00|14782|14775|14782.5|14775.5|14782.7|14775.7|14781.9|14774.9|91
1755033600000|2025-08-12 21:20:00|14782.4|14775.4|14782.2|14775.2|14782.4|14775.4|14782|14775|5
1755033900000|2025-08-12 21:25:00|14782.1|14775.1|14783.1|14776.1|14783.4|14776.4|14782.1|14775.1|109
1755034200000|2025-08-12 21:30:00|14783.2|14776.2|14785.9|14778.9|14786|14779.2|14783.1|14776.1|52
1755034500000|2025-08-12 21:35:00|14787.3|14780.3|14787.7|14781.1|14787.9|14781.2|14787.2|14780.2|43
1755034800000|2025-08-12 21:40:00|14787.6|14781.2|14789.6|14783.3|14789.7|14783.4|14787.6|14781|43
1755035100000|2025-08-12 21:45:00|14789.5|14783.4|14788.8|14783.5|14790|14784.1|14788.7|14783.3|49
1755035400000|2025-08-12 21:50:00|14788.9|14783.4|14787.2|14782.1|14789.8|14784.1|14786|14780.4|53
1755035700000|2025-08-12 21:55:00|14787.7|14782.6|14786.8|14781|14787.9|14782.9|14785.9|14781|47
1755036000000|2025-08-12 22:00:00|14786.5|14780.8|14781.8|14778.4|14787|14782.9|14781.4|14777.9|65
1755036300000|2025-08-12 22:05:00|14781.3|14778.9|14778.6|14777.6|14782.1|14779.9|14778|14776.9|48
1755036600000|2025-08-12 22:10:00|14778.5|14777.5|14782.7|14781.7|14783.1|14781.9|14778.5|14777.5|59
1755036900000|2025-08-12 22:15:00|14782.5|14781.5|14778.9|14777.9|14782.5|14781.5|14777.7|14776.7|73
1755037200000|2025-08-12 22:20:00|14779.1|14778.1|14779.2|14778.2|14780.2|14779.2|14778.3|14776.7|76
1755037500000|2025-08-12 22:25:00|14779.1|14778.1|14780.5|14779.5|14782.7|14781.3|14779.1|14778.1|56
1755037800000|2025-08-12 22:30:00|14780.4|14779.4|14781.7|14780.7|14781.7|14780.7|14777.6|14776.6|54
1755038100000|2025-08-12 22:35:00|14782.1|14781.1|14778.1|14777.1|14782.5|14781.3|14778.1|14777.1|49
1755038400000|2025-08-12 22:40:00|14778.3|14777.3|14779.7|14778.7|14780.1|14778.8|14778|14776.9|35
1755038700000|2025-08-12 22:45:00|14780|14779|14778.2|14777.2|14780.1|14779.1|14777.6|14776.6|33
1755039000000|2025-08-12 22:50:00|14778.3|14777.3|14778.2|14777.2|14780.2|14779.2|14777.3|14776.3|43
1755039300000|2025-08-12 22:55:00|14778.3|14777.3|14779.9|14778.9|14782|14781|14778.3|14777|66
1755039600000|2025-08-12 23:00:00|14779.5|14778.5|14776.6|14774.9|14779.5|14778.5|14775.8|14774.8|72
1755039900000|2025-08-12 23:05:00|14776.4|14774.8|14774.8|14773.8|14778.5|14777.5|14774.7|14773.6|69
1755040200000|2025-08-12 23:10:00|14775.7|14774.7|14780.2|14779.2|14782.4|14781.4|14775.7|14774.7|83
1755040500000|2025-08-12 23:15:00|14780.4|14779.4|14779.9|14778.9|14781.7|14780.7|14777.4|14776.4|80
1755040800000|2025-08-12 23:20:00|14779.7|14778.7|14780.2|14779.2|14780.3|14779.3|14778.3|14777.3|43
1755041100000|2025-08-12 23:25:00|14780.1|14779.1|14780.6|14779.6|14782.3|14781.3|14778.9|14777.9|77
1755041400000|2025-08-12 23:30:00|14780.5|14779.5|14781.6|14780.6|14781.9|14780.9|14779.8|14778.8|57
1755041700000|2025-08-12 23:35:00|14781.7|14780.7|14781|14780|14782.6|14781.6|14781|14780|55
1755042000000|2025-08-12 23:40:00|14781.1|14780.1|14775.2|14774.2|14781.8|14780.4|14774.1|14773.1|103
1755042300000|2025-08-12 23:45:00|14775.3|14774.3|14779.6|14777.6|14779.8|14778.1|14775.3|14774.3|181
1755042600000|2025-08-12 23:50:00|14779.4|14777.7|14776.1|14775.1|14779.5|14777.8|14775.5|14774.5|144
1755042900000|2025-08-12 23:55:00|14776.2|14775.2|14777.9|14776.9|14778.8|14777.8|14775.4|14774.1|147
1755043200000|2025-08-13 00:00:00|14777.8|14776.8|14772.4|14771.7|14782|14781|14770.4|14769.4|388
1755043500000|2025-08-13 00:05:00|14772.2|14771.4|14786|14785|14790.5|14789.5|14771.2|14770.2|454
1755043800000|2025-08-13 00:10:00|14785.8|14784.8|14784.2|14783.2|14787|14786|14782.2|14781|306
1755044100000|2025-08-13 00:15:00|14783.7|14782.7|14781.8|14780.8|14786.4|14785.4|14781.3|14780.3|266
1755044400000|2025-08-13 00:20:00|14781.9|14780.9|14780.2|14779.2|14783.9|14782.9|14778|14777|241
1755044700000|2025-08-13 00:25:00|14780.1|14779.1|14777.4|14776.7|14780.2|14779.2|14776.8|14775.8|173
1755045000000|2025-08-13 00:30:00|14777.6|14776.6|14774.4|14773.7|14778.9|14777.9|14774.4|14773.4|223
1755045300000|2025-08-13 00:35:00|14774.8|14773.8|14776.7|14775.7|14777.1|14776.1|14773.6|14772.6|185
1755045600000|2025-08-13 00:40:00|14776.6|14775.6|14775.3|14774.3|14778.7|14777.7|14773.5|14772.5|222
1755045900000|2025-08-13 00:45:00|14775.2|14774.2|14779.1|14778.1|14781.3|14780.6|14773.8|14773|293
1755046200000|2025-08-13 00:50:00|14778.9|14777.9|14778.6|14777.6|14781.2|14780|14775.6|14774.6|429
1755046500000|2025-08-13 00:55:00|14778.4|14777.4|14780.6|14779.9|14782.3|14781.3|14776.9|14776.1|372
1755046800000|2025-08-13 01:00:00|14780.1|14779.4|14780.2|14779.5|14781.9|14780.9|14773.3|14772.3|316
1755047100000|2025-08-13 01:05:00|14780.1|14779.4|14784.4|14782.6|14786.2|14785.5|14779.9|14779.2|297
1755047400000|2025-08-13 01:10:00|14784.3|14782.9|14785.5|14784.5|14785.9|14784.9|14782.5|14781.5|197
1755047700000|2025-08-13 01:15:00|14785.8|14785.1|14788|14787|14791.2|14790.2|14784.6|14783.5|327
1755048000000|2025-08-13 01:20:00|14788.2|14787.2|14791.2|14790.5|14794.1|14793.1|14787.2|14786.5|314
1755048300000|2025-08-13 01:25:00|14791.3|14790.6|14795.7|14794.7|14796.2|14795.4|14789.4|14788.6|306
1755048600000|2025-08-13 01:30:00|14796.1|14795.1|14798.9|14797.9|14799|14798|14792|14791.3|308
1755048900000|2025-08-13 01:35:00|14798.7|14797.7|14800.1|14799.1|14800.3|14799.3|14796.5|14795.7|244
1755049200000|2025-08-13 01:40:00|14800|14799|14797.9|14797.2|14800.8|14800.1|14796.4|14795.4|240
1755049500000|2025-08-13 01:45:00|14797.8|14797.1|14804.4|14803.7|14805.2|14804.5|14795.9|14795.2|263
1755049800000|2025-08-13 01:50:00|14804.3|14803.6|14807.5|14806.8|14808.6|14807.9|14803.1|14802.1|232
1755050100000|2025-08-13 01:55:00|14808|14807.3|14805.9|14805.2|14809.3|14808.6|14805.7|14805|305
1755050400000|2025-08-13 02:00:00|14806.1|14805.4|14809.7|14808.7|14810.2|14809|14804.7|14803.7|265
1755050700000|2025-08-13 02:05:00|14809.9|14808.9|14814.6|14813.9|14814.9|14814.2|14807.6|14806.1|288
1755051000000|2025-08-13 02:10:00|14814.4|14813.7|14814.1|14812.5|14815.7|14815|14812.1|14811.1|127
1755051300000|2025-08-13 02:15:00|14814.3|14812.6|14815.5|14814.8|14817.7|14817|14812.5|14811.5|247
1755051600000|2025-08-13 02:20:00|14815.8|14815.1|14812.8|14811.8|14815.8|14815.1|14812.2|14811.3|153
1755051900000|2025-08-13 02:25:00|14812.7|14811.7|14812.3|14811.3|14812.9|14812|14809.8|14808.8|114
1755052200000|2025-08-13 02:30:00|14812.1|14811.1|14807.8|14806.8|14812.2|14811.2|14806.3|14805.3|252
1755052500000|2025-08-13 02:35:00|14808.1|14807.1|14805.5|14804.5|14808.1|14807.1|14803.7|14802.7|168
1755052800000|2025-08-13 02:40:00|14805.6|14804.6|14808.2|14807.5|14809.2|14808.5|14805|14804|157
1755053100000|2025-08-13 02:45:00|14807.7|14807|14807.8|14807.1|14808.8|14807.8|14806|14805.3|121
1755053400000|2025-08-13 02:50:00|14807.9|14807.2|14804.1|14803.4|14808.7|14808|14803.9|14803.2|154
1755053700000|2025-08-13 02:55:00|14803.9|14803.2|14805.2|14804.2|14806.3|14805.5|14802.8|14802.1|279
1755054000000|2025-08-13 03:00:00|14805.8|14804.8|14808.3|14807.6|14811.4|14810.5|14805.5|14804.5|324
1755054300000|2025-08-13 03:05:00|14808.5|14807.8|14805.9|14804.9|14808.5|14807.8|14803.6|14802.6|188
1755054600000|2025-08-13 03:10:00|14805.8|14804.8|14805.3|14803.7|14806.4|14805.3|14801.9|14800.7|166
1755054900000|2025-08-13 03:15:00|14805.2|14803.6|14807.1|14806.4|14807.2|14806.4|14803.2|14802.2|132
1755055200000|2025-08-13 03:20:00|14806.8|14806.1|14810.3|14809.3|14811.8|14810.8|14806.8|14806.1|134
1755055500000|2025-08-13 03:25:00|14809.8|14808.8|14807.9|14805.9|14810|14809.3|14807.1|14805.9|153
1755055800000|2025-08-13 03:30:00|14808.1|14806|14805.8|14804.2|14808.4|14806.8|14804.8|14803|170
1755056100000|2025-08-13 03:35:00|14806|14804.3|14798.8|14798.1|14806|14805.1|14797.2|14796.2|306
1755056400000|2025-08-13 03:40:00|14798.9|14798.2|14798.2|14797.2|14800.7|14799.7|14796.2|14795.2|226
1755056700000|2025-08-13 03:45:00|14798.5|14796.7|14801.1|14800.4|14801.1|14800.4|14797.6|14796.2|107
1755057000000|2025-08-13 03:50:00|14801|14800.3|14801.1|14800.4|14803.5|14802.8|14800.4|14799.7|112
1755057300000|2025-08-13 03:55:00|14801|14800.3|14800.7|14800|14802.8|14802.1|14799.4|14798.4|176
1755057600000|2025-08-13 04:00:00|14800.9|14800.2|14802.6|14801.9|14803.8|14803.1|14798.9|14797.9|205
1755057900000|2025-08-13 04:05:00|14802.5|14801.8|14807.3|14806.3|14807.7|14806.7|14801.9|14800.9|194
1755058200000|2025-08-13 04:10:00|14807.4|14806.4|14803.1|14802.1|14807.4|14806.4|14802.1|14801.1|140
1755058500000|2025-08-13 04:15:00|14803.2|14802.2|14806.6|14805.6|14807.2|14806.5|14800|14799.2|178
1755058800000|2025-08-13 04:20:00|14806.8|14805.8|14806.4|14805.4|14808.3|14807.3|14804.7|14803.7|170
1755059100000|2025-08-13 04:25:00|14806.5|14805.5|14807.5|14806.8|14809.1|14808.1|14804.5|14803.8|141
1755059400000|2025-08-13 04:30:00|14807.7|14806.7|14807.6|14806.9|14811.2|14810.2|14806.8|14806.1|205
1755059700000|2025-08-13 04:35:00|14807.3|14806.6|14803.5|14802.8|14807.9|14807.2|14802.3|14801.6|141
1755060000000|2025-08-13 04:40:00|14803.6|14802.6|14801.7|14801|14804.2|14803.2|14800.6|14799.7|147
1755060300000|2025-08-13 04:45:00|14802.3|14801.6|14800|14799|14803.1|14802.4|14798.8|14797.9|223
1755060600000|2025-08-13 04:50:00|14799.9|14798.9|14797.5|14796.5|14800.9|14800.2|14796.8|14796.1|208
1755060900000|2025-08-13 04:55:00|14797.2|14796.2|14793.8|14793.1|14798.3|14797.6|14793.5|14792.8|187
1755061200000|2025-08-13 05:00:00|14793.9|14793.2|14795.8|14794.8|14797.9|14797.2|14792.6|14791.9|202
1755061500000|2025-08-13 05:05:00|14795.7|14794.7|14794.3|14793.6|14797.3|14796.3|14792.7|14791.8|149
1755061800000|2025-08-13 05:10:00|14794.1|14793.4|14796.3|14795.6|14796.9|14796.2|14793.4|14792.7|167
1755062100000|2025-08-13 05:15:00|14796.5|14795.8|14797.8|14797.1|14800.7|14800|14795.9|14794.9|143
1755062400000|2025-08-13 05:20:00|14797.9|14797.2|14798.2|14797.2|14799.5|14798.8|14796.8|14796.1|105
1755062700000|2025-08-13 05:25:00|14798.3|14797.3|14797.6|14796.9|14800|14799.3|14796.9|14796.2|159
1755063000000|2025-08-13 05:30:00|14797.7|14797|14800.3|14799.6|14801.2|14800.2|14797.5|14796.8|114
1755063300000|2025-08-13 05:35:00|14800.4|14799.7|14797.7|14796.7|14801.5|14800.8|14797.4|14796.7|141
1755063600000|2025-08-13 05:40:00|14797.6|14796.6|14798.3|14797.6|14798.9|14798.1|14796.7|14796|130
1755063900000|2025-08-13 05:45:00|14798.4|14797.7|14795.7|14795|14799.9|14798.9|14795.7|14795|152
1755064200000|2025-08-13 05:50:00|14795.6|14794.9|14792.6|14791.9|14795.8|14795.1|14789.9|14788.9|264
1755064500000|2025-08-13 05:55:00|14792.5|14791.8|14793.7|14793|14796.1|14795.4|14792.3|14791.6|190
1755064800000|2025-08-13 06:00:00|14794|14793.3|14786.9|14786.2|14795.3|14794.6|14786.8|14786|317
1755065100000|2025-08-13 06:05:00|14787|14786.3|14789.5|14788.8|14790.7|14789.7|14785.6|14784.9|325
1755065400000|2025-08-13 06:10:00|14789.7|14788.7|14789.8|14789.1|14792.9|14792.2|14788.4|14787.4|248
1755065700000|2025-08-13 06:15:00|14789.7|14789|14788.8|14788.1|14790.9|14789.9|14787.1|14786.4|200
1755066000000|2025-08-13 06:20:00|14789|14788.3|14783.4|14782.7|14789.3|14788.6|14783.1|14782.4|257
1755066300000|2025-08-13 06:25:00|14783.3|14782.6|14785.1|14784.1|14786.3|14785.3|14779.8|14779.1|289
1755066600000|2025-08-13 06:30:00|14784.6|14783.6|14780.4|14779.7|14786.2|14785.2|14780.4|14779.7|295
1755066900000|2025-08-13 06:35:00|14780.5|14779.8|14776|14775.3|14781.2|14780.2|14775.8|14775.1|279
1755067200000|2025-08-13 06:40:00|14775.7|14775|14777.7|14776.7|14779.6|14778.9|14775.4|14774.4|218
1755067500000|2025-08-13 06:45:00|14777.6|14776.6|14774.8|14774.1|14777.6|14776.6|14772.9|14772|211
1755067800000|2025-08-13 06:50:00|14774.7|14774|14776.8|14776.1|14778.1|14777.4|14774|14773.3|208
1755068100000|2025-08-13 06:55:00|14777|14776.3|14779.1|14778.4|14780.5|14779.7|14774.9|14774.2|212
1755068400000|2025-08-13 07:00:00|14779.4|14778.7|14776.8|14775.8|14780.1|14779.4|14776.1|14775.4|240
1755068700000|2025-08-13 07:05:00|14776.6|14775.9|14771.9|14771.2|14776.7|14776|14771.4|14770.5|330
1755069000000|2025-08-13 07:10:00|14771.8|14771.1|14756.4|14755.4|14774|14773.3|14756|14755|433
1755069300000|2025-08-13 07:15:00|14756.6|14755.6|14759.1|14758.1|14760.5|14759.5|14756.2|14755.2|448
1755069600000|2025-08-13 07:20:00|14759|14758|14749|14748|14760.3|14759.3|14748.9|14747.9|409
1755069900000|2025-08-13 07:25:00|14749.1|14748.4|14751.6|14750.6|14754.1|14753.1|14748.8|14747.9|321
1755070200000|2025-08-13 07:30:00|14751.4|14750.4|14746.2|14745.2|14751.6|14750.6|14743.8|14743|404
1755070500000|2025-08-13 07:35:00|14746.1|14745.4|14741.5|14740.5|14751.1|14750.1|14740.6|14739.6|394
1755070800000|2025-08-13 07:40:00|14741.6|14740.6|14752.1|14751.1|14752.8|14751.8|14741.5|14740.5|304
1755071100000|2025-08-13 07:45:00|14752|14751|14751.2|14750.2|14753.2|14752.2|14749.4|14748.2|271
1755071400000|2025-08-13 07:50:00|14751.4|14750.4|14748.2|14747.2|14751.4|14750.4|14744.5|14743.8|289
1755071700000|2025-08-13 07:55:00|14748.5|14747.5|14753.5|14752.8|14754.4|14753.4|14748.5|14747.4|391
1755072000000|2025-08-13 08:00:00|14753.6|14752.9|14749.5|14748.8|14754.5|14753.5|14748.4|14747.7|367
1755072300000|2025-08-13 08:05:00|14749.3|14748.6|14746.8|14746.1|14751.8|14751.1|14746.5|14745.8|308
1755072600000|2025-08-13 08:10:00|14746.9|14745.9|14744.7|14744|14749.5|14748.6|14744.7|14744|335
1755072900000|2025-08-13 08:15:00|14744.8|14744.1|14739.4|14738.4|14745.2|14744.5|14738.8|14737.9|422
1755073200000|2025-08-13 08:20:00|14739.3|14738.3|14741.1|14740.4|14741.9|14740.9|14736.9|14736|394
1755073500000|2025-08-13 08:25:00|14741.3|14740.3|14735.6|14734.6|14742.5|14741.7|14733.3|14732.3|392
1755073800000|2025-08-13 08:30:00|14735.5|14734.5|14731.1|14730.4|14735.7|14735|14728.7|14728|385
1755074100000|2025-08-13 08:35:00|14731|14730.3|14736|14735|14738.3|14737.3|14730.8|14730.1|327
1755074400000|2025-08-13 08:40:00|14735.6|14734.6|14734.9|14734.2|14738.5|14737.5|14734.5|14733.8|221
1755074700000|2025-08-13 08:45:00|14735|14734.3|14722.3|14721.6|14735|14734.3|14722.2|14721.5|423
1755075000000|2025-08-13 08:50:00|14722.2|14721.5|14721.6|14720.6|14726.9|14726.1|14720.3|14719.3|340
1755075300000|2025-08-13 08:55:00|14721.5|14720.5|14727.5|14726.8|14727.7|14727|14721.4|14720.4|338
1755075600000|2025-08-13 09:00:00|14727.2|14726.5|14721|14720.3|14727.2|14726.5|14720.1|14719.1|256
1755075900000|2025-08-13 09:05:00|14720.9|14720.2|14723.2|14722.5|14725.2|14723.7|14718.7|14718|282
1755076200000|2025-08-13 09:10:00|14723.1|14722.4|14721|14720|14724.5|14723.5|14719.8|14719.1|231
1755076500000|2025-08-13 09:15:00|14721.1|14720.1|14723.6|14722.6|14724.8|14723.8|14718.3|14717.4|264
1755076800000|2025-08-13 09:20:00|14723.2|14722.5|14720.9|14720.2|14725.1|14723.5|14720.1|14719.4|254
1755077100000|2025-08-13 09:25:00|14722|14721|14723.5|14722.5|14725.2|14723.5|14721.5|14720.5|290
1755077400000|2025-08-13 09:30:00|14723.4|14722.4|14724.1|14723.4|14726|14724.8|14721.7|14721|246
1755077700000|2025-08-13 09:35:00|14723.9|14723.2|14725.1|14723.6|14728.4|14727.2|14723.9|14722.9|204
1755078000000|2025-08-13 09:40:00|14724.9|14723.9|14722.8|14721.8|14727|14725.4|14720.7|14719.7|235
1755078300000|2025-08-13 09:45:00|14722.9|14721.9|14723.2|14722.5|14724.2|14723.5|14722.8|14721.8|137
1755078600000|2025-08-13 09:50:00|14723|14722.3|14722.2|14721.5|14724|14723.3|14721.6|14720.9|172
1755078900000|2025-08-13 09:55:00|14722.4|14721.7|14721.8|14720.8|14723.2|14722.5|14720.9|14719.9|240
1755079200000|2025-08-13 10:00:00|14722.3|14721.6|14725.4|14724.4|14725.4|14724.5|14719.9|14719.2|263
1755079500000|2025-08-13 10:05:00|14726.5|14725.8|14728.3|14727.6|14730.5|14729.6|14726.4|14725.7|333
1755079800000|2025-08-13 10:10:00|14728.8|14728.1|14726.2|14725.5|14729|14728.3|14725.4|14724.6|185
1755080100000|2025-08-13 10:15:00|14726.3|14725.6|14727|14726.3|14727.7|14727|14723.2|14722.5|248
1755080400000|2025-08-13 10:20:00|14727.1|14726.4|14729.3|14728.6|14730.5|14729.5|14727|14726.3|196
1755080700000|2025-08-13 10:25:00|14729.4|14728.7|14730.7|14730|14732.5|14731.5|14728.2|14727.5|236
1755081000000|2025-08-13 10:30:00|14730.6|14729.9|14733.4|14732.4|14734|14733|14728.8|14727.9|188
1755081300000|2025-08-13 10:35:00|14733.3|14732.3|14735.1|14734.1|14736.1|14735.1|14732.6|14731.6|284
1755081600000|2025-08-13 10:40:00|14735|14734|14735|14734.3|14735.7|14734.7|14733|14732.3|198
1755081900000|2025-08-13 10:45:00|14734.9|14734.2|14736|14735.3|14738.4|14737.4|14734.1|14733.2|244
1755082200000|2025-08-13 10:50:00|14735.8|14735.1|14737|14736|14739|14738.2|14735.7|14735|194
1755082500000|2025-08-13 10:55:00|14736.9|14735.9|14741.2|14740.5|14742.5|14741.8|14736.9|14735.9|246
1755082800000|2025-08-13 11:00:00|14741.1|14740.4|14741.5|14740.8|14744.1|14743.1|14740.4|14739.7|254
1755083100000|2025-08-13 11:05:00|14741.6|14740.9|14746.8|14746.1|14747.5|14746.8|14740.9|14740.2|230
1755083400000|2025-08-13 11:10:00|14747.1|14746.4|14749.2|14748.5|14750.2|14749.2|14746.8|14746.1|231
1755083700000|2025-08-13 11:15:00|14749.1|14748.4|14753.3|14752.6|14753.4|14752.7|14748.3|14747.6|221
1755084000000|2025-08-13 11:20:00|14753.4|14752.7|14751.1|14750.4|14754.7|14754|14750.1|14749.2|220
1755084300000|2025-08-13 11:25:00|14751|14750.3|14751.8|14751.1|14754.8|14753.8|14749.9|14748.9|235
1755084600000|2025-08-13 11:30:00|14751.7|14751|14753|14752|14754.7|14753.7|14749.8|14749|232
1755084900000|2025-08-13 11:35:00|14752.9|14751.9|14755.3|14754.6|14757.2|14756.4|14751.5|14750.8|320
1755085200000|2025-08-13 11:40:00|14755.2|14754.5|14750.6|14749.9|14755.6|14754.9|14747.8|14746.8|370
1755085500000|2025-08-13 11:45:00|14750.7|14750|14746.9|14746.2|14750.7|14750|14744.1|14743.4|349
1755085800000|2025-08-13 11:50:00|14747|14745.5|14734.4|14733.4|14747|14746|14732.8|14731.8|512
1755086100000|2025-08-13 11:55:00|14734.3|14733.3|14728.9|14728.2|14735.2|14734.5|14728.2|14727.2|642
1755086400000|2025-08-13 12:00:00|14729.1|14728.1|14720.3|14719.6|14731.6|14730.6|14720.3|14719.6|528
1755086700000|2025-08-13 12:05:00|14720.4|14719.7|14727.4|14726.4|14728|14727.3|14716|14715.3|505
1755087000000|2025-08-13 12:10:00|14727.5|14726.5|14724.3|14723.6|14727.5|14726.5|14723|14722.2|321
1755087300000|2025-08-13 12:15:00|14723.9|14722.9|14728.9|14727.9|14729.7|14728.7|14720.3|14719.3|348
1755087600000|2025-08-13 12:20:00|14728.7|14727.7|14723.3|14722.6|14729.1|14727.7|14718.1|14717.4|421
1755087900000|2025-08-13 12:25:00|14723.1|14722.4|14725.7|14725|14729.1|14728.4|14722.5|14720.7|447
1755088200000|2025-08-13 12:30:00|14725.6|14724.9|14735.1|14734.1|14737.1|14736.1|14725.3|14724.6|434
1755088500000|2025-08-13 12:35:00|14735|14734|14736.5|14735.8|14736.6|14735.9|14730.2|14729.5|259
1755088800000|2025-08-13 12:40:00|14736.6|14735.9|14740.5|14739.5|14742.9|14742.1|14736.4|14735.6|364
1755089100000|2025-08-13 12:45:00|14740.4|14739.4|14745.3|14744.6|14746.8|14745.8|14740.4|14739.4|367
1755089400000|2025-08-13 12:50:00|14745.6|14744.7|14743.4|14742.7|14749.5|14748.8|14743.2|14742.5|377
1755089700000|2025-08-13 12:55:00|14743.3|14742.3|14741.1|14740.1|14743.4|14742.7|14736.8|14735.8|370
1755090000000|2025-08-13 13:00:00|14741.4|14740.4|14741.1|14740.1|14744|14743.1|14738|14737.3|495
1755090300000|2025-08-13 13:05:00|14740.5|14739.5|14737.8|14736.8|14741.6|14740.6|14733.2|14732.2|405
1755090600000|2025-08-13 13:10:00|14738|14737|14737.5|14736.5|14741.5|14740.5|14735.5|14734.5|379
1755090900000|2025-08-13 13:15:00|14737.4|14736.4|14739.6|14738.9|14743|14742|14736.7|14735.8|324
1755091200000|2025-08-13 13:20:00|14739.4|14738.7|14733.7|14732.7|14742.9|14742|14733.6|14732.6|356
1755091500000|2025-08-13 13:25:00|14733.9|14732.9|14736.2|14735.2|14736.5|14735.5|14733.4|14732.6|269
1755091800000|2025-08-13 13:30:00|14735.5|14734.8|14737.1|14736.4|14739.3|14738.6|14730.5|14729.8|353
1755092100000|2025-08-13 13:35:00|14737.2|14736.5|14737|14736.3|14739.1|14738.4|14731.4|14730.6|374
1755092400000|2025-08-13 13:40:00|14737.4|14736.7|14735.1|14734.4|14738.4|14737.4|14733.4|14732.7|338
1755092700000|2025-08-13 13:45:00|14734.9|14734.2|14736|14735.3|14739.9|14739.2|14734.6|14733.9|386
1755093000000|2025-08-13 13:50:00|14735.9|14735.2|14724.2|14723.5|14736.3|14735.3|14722.3|14721.3|521
1755093300000|2025-08-13 13:55:00|14724|14723.3|14720.9|14719.9|14728|14727|14719.9|14719.2|578
1755093600000|2025-08-13 14:00:00|14721.1|14720.1|14720.9|14720.2|14723.9|14723.2|14716.3|14715.3|524
1755093900000|2025-08-13 14:05:00|14721|14720|14718.8|14717.8|14722.3|14721.3|14714.1|14713.1|528
1755094200000|2025-08-13 14:10:00|14718.7|14717.7|14721.1|14720.1|14724.8|14723.8|14718.7|14717.7|405
1755094500000|2025-08-13 14:15:00|14720.8|14719.8|14720.2|14719.2|14725.9|14724.9|14719.7|14718.7|340
1755094800000|2025-08-13 14:20:00|14720.5|14719.5|14717.8|14716.8|14721.6|14720.6|14717.2|14716.4|396
1755095100000|2025-08-13 14:25:00|14717.4|14716.4|14715.7|14714.7|14720.7|14719.7|14712.9|14712.2|525
1755095400000|2025-08-13 14:30:00|14715.8|14714.8|14715.4|14714.7|14718.2|14717.2|14713.5|14712.8|460
1755095700000|2025-08-13 14:35:00|14715.3|14714.6|14717.7|14717|14720.6|14719.6|14714.2|14713.3|399
1755096000000|2025-08-13 14:40:00|14717.8|14717.1|14718.8|14718.1|14720|14719|14714.3|14713.3|366
1755096300000|2025-08-13 14:45:00|14718.6|14717.9|14717.4|14716.4|14724.2|14723.2|14716|14715|497
1755096600000|2025-08-13 14:50:00|14717.3|14716.3|14712.4|14711.7|14718.7|14717.7|14710.2|14709.2|506
1755096900000|2025-08-13 14:55:00|14712.3|14711.6|14714.8|14714.1|14716.5|14715.6|14711.7|14710.8|480
1755097200000|2025-08-13 15:00:00|14714.7|14714|14718.2|14717.5|14721.3|14720.3|14714.6|14713.9|500
1755097500000|2025-08-13 15:05:00|14718.6|14717.6|14714.1|14713.1|14719.6|14718.6|14709.4|14708.7|484
1755097800000|2025-08-13 15:10:00|14714.2|14713.2|14720.5|14719.5|14720.8|14719.8|14714.2|14713.2|411
1755098100000|2025-08-13 15:15:00|14720.4|14719.4|14723.9|14722.9|14726.1|14725.1|14717.2|14716.2|357
1755098400000|2025-08-13 15:20:00|14724|14723|14722.9|14721.9|14726.6|14725.6|14722.1|14721.1|309
1755098700000|2025-08-13 15:25:00|14723|14722|14725.2|14724.2|14726.6|14725.9|14720.5|14719.5|292
1755099000000|2025-08-13 15:30:00|14725.3|14724.3|14722|14721.3|14726.3|14725.3|14722|14721.3|239
1755099300000|2025-08-13 15:35:00|14721.9|14721.2|14722.9|14721.9|14723.2|14722.2|14718.8|14718.1|244
1755099600000|2025-08-13 15:40:00|14723.6|14722.6|14721.5|14720.5|14723.6|14722.6|14719.4|14718.4|183
1755099900000|2025-08-13 15:45:00|14721.4|14720.4|14729|14728|14730.5|14729.5|14721.4|14720.4|251
1755100200000|2025-08-13 15:50:00|14728.8|14727.8|14727.2|14726.5|14731.4|14730.4|14726.8|14725.9|255
1755100500000|2025-08-13 15:55:00|14727.3|14726.6|14725.8|14724.8|14728.2|14727.4|14724.9|14724.2|232
1755100800000|2025-08-13 16:00:00|14725.7|14724.7|14724.3|14723.6|14728|14727|14723.6|14722.6|210
1755101100000|2025-08-13 16:05:00|14723.9|14723.2|14726.2|14725.2|14729.8|14728.8|14723.6|14722.9|157
1755101400000|2025-08-13 16:10:00|14726|14725|14723.1|14722.1|14726|14725|14721.9|14721.2|185
1755101700000|2025-08-13 16:15:00|14723.2|14722.2|14727.8|14726.8|14728.5|14727.5|14722|14721|185
1755102000000|2025-08-13 16:20:00|14727.7|14726.7|14727.7|14726.7|14731.3|14730.2|14727.2|14726.2|225
1755102300000|2025-08-13 16:25:00|14727.4|14726.4|14727.4|14726.4|14728.7|14727.7|14724.5|14723.5|178
1755102600000|2025-08-13 16:30:00|14727.7|14726.7|14728.6|14727.6|14728.8|14727.8|14726.3|14725.3|147
1755102900000|2025-08-13 16:35:00|14728.2|14727.2|14728.8|14727.8|14729.2|14728.2|14725.9|14724.9|160
1755103200000|2025-08-13 16:40:00|14728.7|14727.7|14729.8|14728.8|14731.9|14730.9|14727.5|14726.5|166
1755103500000|2025-08-13 16:45:00|14729.6|14728.6|14731.5|14730.8|14732.1|14731.2|14728.7|14727.7|102
1755103800000|2025-08-13 16:50:00|14731.4|14730.7|14732.7|14732|14733.2|14732.5|14729.7|14728.7|148
1755104100000|2025-08-13 16:55:00|14732.6|14731.9|14735.2|14734.2|14735.6|14734.7|14732.3|14731.3|205
1755104400000|2025-08-13 17:00:00|14735.3|14734.3|14734.6|14733.9|14737.1|14736.1|14734.5|14733.8|150
1755104700000|2025-08-13 17:05:00|14735.2|14734.5|14736.3|14735.3|14738.5|14737.5|14734.8|14733.9|153
1755105000000|2025-08-13 17:10:00|14736.6|14735.6|14738.5|14737.8|14739.5|14738.8|14734.6|14733.6|173
1755105300000|2025-08-13 17:15:00|14739.5|14738.8|14736.4|14735.4|14739.6|14738.8|14736|14735|163
1755105600000|2025-08-13 17:20:00|14736.3|14735.3|14733.2|14732.2|14737|14736|14732.1|14731.1|108
1755105900000|2025-08-13 17:25:00|14732.7|14731.7|14734.8|14733.8|14735.5|14734.5|14732.5|14731.5|159
1755106200000|2025-08-13 17:30:00|14735.1|14734.1|14737.1|14736.1|14737.6|14736.6|14733.1|14732.4|121
1755106500000|2025-08-13 17:35:00|14737|14736|14735|14734.3|14738.5|14737.5|14734.6|14733.9|122
1755106800000|2025-08-13 17:40:00|14734.9|14734.2|14737.2|14736.2|14737.2|14736.2|14734.4|14733.5|128
1755107100000|2025-08-13 17:45:00|14737.1|14736.1|14740.7|14740|14741|14740.3|14735.9|14734.9|142
1755107400000|2025-08-13 17:50:00|14740.8|14740.1|14741.6|14740.9|14742.7|14742|14739.8|14738.8|146
1755107700000|2025-08-13 17:55:00|14741.4|14740.7|14739.3|14738.6|14742.8|14742.1|14739.2|14738.2|182
1755108000000|2025-08-13 18:00:00|14739.1|14738.4|14746.8|14745.8|14747.4|14746.4|14739.1|14738.4|190
1755108300000|2025-08-13 18:05:00|14746.6|14745.6|14747.7|14746.7|14749.8|14748.8|14745.4|14744.4|136
1755108600000|2025-08-13 18:10:00|14747.8|14746.8|14748.8|14747.8|14751.2|14750.2|14747.8|14746.8|100
1755108900000|2025-08-13 18:15:00|14747.8|14746.8|14749.2|14748.2|14751.7|14750.7|14747.2|14746.2|128
1755109200000|2025-08-13 18:20:00|14749|14748|14750.7|14749.7|14750.8|14749.8|14748.6|14747.8|88
1755109500000|2025-08-13 18:25:00|14750.4|14749.4|14747.8|14746.8|14751.2|14750.3|14747.5|14746.5|125
1755109800000|2025-08-13 18:30:00|14747.9|14746.9|14747.4|14746.4|14748.6|14747.7|14746.8|14745.8|90
1755110100000|2025-08-13 18:35:00|14747.5|14746.5|14744.1|14743.1|14747.9|14747|14744|14743|146
1755110400000|2025-08-13 18:40:00|14745.7|14745|14748.1|14747.1|14749.6|14748.9|14745.7|14745|95
1755110700000|2025-08-13 18:45:00|14748.7|14747.7|14745.8|14745.1|14748.8|14747.8|14745.5|14744.8|95
1755111000000|2025-08-13 18:50:00|14745.7|14745|14744.4|14743.4|14746.2|14745.5|14743|14742|144
1755111300000|2025-08-13 18:55:00|14744.3|14743.3|14744.1|14743.1|14744.8|14743.8|14741.8|14741.1|172
1755111600000|2025-08-13 19:00:00|14744|14743|14748.3|14747.3|14748.3|14747.3|14743.7|14742.7|128
1755111900000|2025-08-13 19:05:00|14748.2|14747.2|14745.9|14744.9|14748.4|14747.4|14745.4|14744.4|84
1755112200000|2025-08-13 19:10:00|14745.7|14744.7|14747.2|14746.2|14747.8|14746.8|14745.6|14744.6|58
1755112500000|2025-08-13 19:15:00|14747.1|14746.1|14746.4|14745.7|14748.2|14747.2|14746.1|14745.3|87
1755112800000|2025-08-13 19:20:00|14746.6|14745.6|14739.9|14738.9|14746.6|14745.6|14739.7|14738.7|130
1755113100000|2025-08-13 19:25:00|14739.7|14738.7|14741.3|14740.3|14741.8|14740.8|14738.8|14737.8|95
1755113400000|2025-08-13 19:30:00|14741.1|14740.4|14741.4|14740.4|14743.3|14742.3|14741|14739.5|92
1755113700000|2025-08-13 19:35:00|14741.3|14740.3|14743.3|14742.3|14743.4|14742.4|14740.9|14739.9|75
1755114000000|2025-08-13 19:40:00|14743.2|14742.2|14744.4|14743.4|14745.4|14744.3|14742.9|14741.9|120
1755114300000|2025-08-13 19:45:00|14744.5|14743.5|14745.7|14744.7|14746.2|14745.2|14744.5|14743.5|91
1755114600000|2025-08-13 19:50:00|14746.2|14745.2|14746.2|14745.2|14746.8|14745.6|14745.1|14744.2|100
1755114900000|2025-08-13 19:55:00|14746.1|14745.1|14745|14744.3|14746.1|14745.1|14743.1|14742.1|132
1755115200000|2025-08-13 20:00:00|14745.3|14744.6|14746.1|14745.1|14746.1|14745.1|14743.8|14742.8|104
1755115500000|2025-08-13 20:05:00|14746.2|14745.2|14744.1|14743.4|14746.4|14745.7|14744.1|14743.4|63
1755115800000|2025-08-13 20:10:00|14744.2|14743.5|14743.6|14742.6|14745.7|14744.1|14743.3|14742.4|57
1755116100000|2025-08-13 20:15:00|14743.5|14742.5|14741.8|14740.8|14743.8|14742.7|14741.3|14740.3|94
1755116400000|2025-08-13 20:20:00|14742.1|14740.5|14740.2|14739.2|14742.1|14740.7|14739.7|14738.7|63
1755116700000|2025-08-13 20:25:00|14740.1|14739.1|14736.1|14735.1|14740.2|14739.2|14735.8|14734.8|78
1755117000000|2025-08-13 20:30:00|14736|14735|14738.6|14737.6|14739.2|14738.2|14735.5|14734.5|61
1755117300000|2025-08-13 20:35:00|14739.1|14738.1|14737.2|14736.2|14739.3|14738.3|14737.2|14736.2|70
1755117600000|2025-08-13 20:40:00|14736.8|14735.8|14734.4|14733.4|14736.8|14735.8|14734.1|14732.8|84
1755117900000|2025-08-13 20:45:00|14734.5|14733.5|14735.8|14734.8|14735.8|14734.8|14732.6|14731.6|115
1755118200000|2025-08-13 20:50:00|14735.9|14734.9|14739|14737.4|14739.4|14738.1|14735.4|14734.3|168
1755118500000|2025-08-13 20:55:00|14739.3|14736.6|14740.9|14733.9|14743.4|14739.4|14739.1|14733.8|293
1755118800000|2025-08-13 21:00:00|14741|14734|14743|14736|14743|14736|14741|14734|8
1755119100000|2025-08-13 21:05:00|14743.1|14736.1|14740.9|14733.9|14743.1|14736.1|14739|14732|29
1755119400000|2025-08-13 21:10:00|14741|14734|14741|14734|14741|14734|14740.9|14733.9|7
1755119700000|2025-08-13 21:15:00|14740.9|14733.9|14741.1|14734.1|14741.2|14734.2|14740.9|14733.9|5
1755120000000|2025-08-13 21:20:00|14741.2|14734.2|14741.1|14734.1|14741.7|14734.7|14741.1|14734.1|17
1755120300000|2025-08-13 21:25:00|14741.2|14734.2|14741.1|14734.1|14741.2|14734.2|14741.1|14734.1|6
1755120600000|2025-08-13 21:30:00|14741.2|14734.2|14741|14734|14741.2|14734.2|14740.7|14733.7|13
1755120900000|2025-08-13 21:35:00|14740.9|14733.9|14740.7|14733.7|14740.9|14733.9|14740.6|14733.6|9
1755121200000|2025-08-13 21:40:00|14740.4|14733.4|14739.7|14732.7|14741.3|14734.3|14739.7|14732.7|12
1755121500000|2025-08-13 21:45:00|14740.2|14733.2|14739.2|14732.2|14740.2|14733.2|14739.1|14732.1|5
1755121800000|2025-08-13 21:50:00|14739.4|14732.4|14738|14731|14739.4|14732.4|14737.7|14731|31
1755122100000|2025-08-13 21:55:00|14737.9|14730.9|14733.9|14726.9|14738|14731.1|14729.8|14722.8|47
1755122400000|2025-08-13 22:00:00|14734.1|14727.1|14730.9|14727.1|14740.8|14733.8|14729.7|14724.8|98
1755122700000|2025-08-13 22:05:00|14730.5|14727.7|14731.1|14729.5|14732.6|14730.2|14728.8|14726.5|52
1755123000000|2025-08-13 22:10:00|14731.2|14729.1|14729.4|14728.4|14731.2|14729.2|14728.4|14726.7|51
1755123300000|2025-08-13 22:15:00|14728.7|14727.7|14729.9|14728.9|14730.2|14729.2|14727.8|14726.8|39
1755123600000|2025-08-13 22:20:00|14730|14729|14730.3|14729.3|14731.2|14730.2|14729.8|14728.6|69
1755123900000|2025-08-13 22:25:00|14730.2|14729.2|14730.8|14729.8|14731.3|14730.2|14729.5|14728.2|57
1755124200000|2025-08-13 22:30:00|14731.6|14728.9|14729.6|14728.6|14731.6|14730|14729.6|14728|36
1755124500000|2025-08-13 22:35:00|14729.7|14728.7|14726.7|14725.7|14729.7|14728.7|14725.3|14724.3|71
1755124800000|2025-08-13 22:40:00|14726.8|14725.8|14728.6|14727.6|14729.1|14728|14726.2|14724.9|59
1755125100000|2025-08-13 22:45:00|14728.5|14727.5|14727.1|14726.1|14729|14727.5|14726.5|14725|53
1755125400000|2025-08-13 22:50:00|14727|14726|14727|14726|14727.7|14726.7|14726|14725|44
1755125700000|2025-08-13 22:55:00|14727.2|14726.2|14726.5|14725.5|14728.6|14727.6|14726.5|14725.5|42
1755126000000|2025-08-13 23:00:00|14725.9|14724.9|14722.6|14721.6|14726|14725|14722.4|14721.4|96
1755126300000|2025-08-13 23:05:00|14722.4|14721.4|14721|14720|14723.9|14722.7|14720.2|14719.2|109
1755126600000|2025-08-13 23:10:00|14721.1|14720.1|14722.3|14721.3|14723.9|14722.9|14720.9|14719.9|103
1755126900000|2025-08-13 23:15:00|14722.4|14721.4|14725|14724|14726.4|14725.4|14722.2|14720.7|122
1755127200000|2025-08-13 23:20:00|14724.9|14723.9|14724|14723|14725.1|14724.1|14723|14722.3|73
1755127500000|2025-08-13 23:25:00|14723.8|14722.8|14718.3|14717.3|14723.9|14722.9|14718.2|14717.2|125
1755127800000|2025-08-13 23:30:00|14718.2|14717.2|14716.7|14715.7|14719.8|14718.8|14716.6|14715.6|140
1755128100000|2025-08-13 23:35:00|14716.9|14715.9|14718.5|14717.5|14718.6|14717.6|14715.4|14714.4|95
1755128400000|2025-08-13 23:40:00|14718.3|14717.3|14719.1|14718.1|14719.7|14718.7|14718.1|14717.1|76
1755128700000|2025-08-13 23:45:00|14719|14718|14717.1|14716.1|14719.2|14718.2|14716|14715|90
1755129000000|2025-08-13 23:50:00|14717|14716|14716.6|14715.6|14717.7|14716.7|14716.2|14715.2|72
1755129300000|2025-08-13 23:55:00|14716.5|14715.5|14713.2|14712.2|14716.7|14715.7|14712.5|14711.5|133
1755129600000|2025-08-14 00:00:00|14713.1|14712.1|14697|14696|14713.1|14712.1|14693.8|14692.8|509
1755129900000|2025-08-14 00:05:00|14696.9|14695.9|14688.8|14687.8|14698.1|14697.1|14685.2|14683.9|552
1755130200000|2025-08-14 00:10:00|14688.7|14687.7|14689.5|14688.8|14694.6|14693.6|14687.2|14686.2|400
1755130500000|2025-08-14 00:15:00|14689.6|14688.9|14683.6|14682.6|14689.6|14688.9|14677.2|14676.2|471
1755130800000|2025-08-14 00:20:00|14683.5|14682.5|14685.3|14684.3|14689.4|14688.4|14681.3|14680.3|370
1755131100000|2025-08-14 00:25:00|14685.2|14684.2|14682|14680.5|14685.2|14684.2|14680.1|14679.1|298
1755131400000|2025-08-14 00:30:00|14681.9|14680.4|14682.9|14681.9|14684.8|14683.8|14675.2|14674.2|431
1755131700000|2025-08-14 00:35:00|14683|14682|14677.1|14676.1|14683|14682|14673.3|14672.3|402
1755132000000|2025-08-14 00:40:00|14676.9|14675.9|14673.4|14672.4|14679.6|14678.6|14672.9|14671.9|351
1755132300000|2025-08-14 00:45:00|14672.7|14671.7|14672|14671|14676.5|14675|14670.7|14669.7|361
1755132600000|2025-08-14 00:50:00|14672.1|14671.1|14663.3|14662.3|14673.6|14672.5|14663.3|14662|462
1755132900000|2025-08-14 00:55:00|14663.4|14662.4|14669.7|14669|14671|14670.3|14662.4|14661|538
1755133200000|2025-08-14 01:00:00|14669.9|14669.2|14658.5|14657|14669.9|14669.2|14652.3|14651.3|691
1755133500000|2025-08-14 01:05:00|14658.3|14657.3|14661.1|14660.1|14662.9|14661.9|14656.1|14655.1|514
1755133800000|2025-08-14 01:10:00|14661.2|14660.2|14647.2|14646.2|14661.4|14660.4|14643.2|14642.2|586
1755134100000|2025-08-14 01:15:00|14647.1|14646.1|14642.5|14641.5|14648.8|14647.8|14640.2|14639.2|562
1755134400000|2025-08-14 01:20:00|14643.1|14642.1|14644.5|14643.5|14645.4|14644.4|14639.1|14638.4|495
1755134700000|2025-08-14 01:25:00|14644.6|14643.6|14648|14647|14650.5|14649.5|14643.3|14642.3|350
1755135000000|2025-08-14 01:30:00|14647.4|14646.4|14661.7|14660.7|14661.7|14660.7|14646|14645|630
1755135300000|2025-08-14 01:35:00|14661.5|14660.5|14656.5|14655.5|14661.7|14660.7|14655.6|14654.6|410
1755135600000|2025-08-14 01:40:00|14656.2|14655.2|14655.2|14654.2|14657.3|14656.3|14652.2|14651.2|341
1755135900000|2025-08-14 01:45:00|14654.9|14653.9|14645.7|14644.7|14655.1|14654.1|14644.2|14643.2|427
1755136200000|2025-08-14 01:50:00|14645.5|14644.5|14645.8|14644.8|14649|14648|14637.6|14636.9|494
1755136500000|2025-08-14 01:55:00|14646|14645|14650.3|14649.3|14652.5|14651.5|14645.4|14644.4|351
1755136800000|2025-08-14 02:00:00|14650.4|14649.7|14659.3|14658.6|14660.5|14659.5|14650.2|14649.2|422
1755137100000|2025-08-14 02:05:00|14659.2|14658.5|14657.3|14656.3|14660.4|14659.4|14653|14652.3|309
1755137400000|2025-08-14 02:10:00|14657|14656|14651.7|14650.7|14657.3|14656.6|14650.6|14649.9|247
1755137700000|2025-08-14 02:15:00|14651.5|14650.8|14664.6|14663.6|14665.1|14663.8|14651.5|14650.7|376
1755138000000|2025-08-14 02:20:00|14664.4|14663.4|14663.3|14662.6|14665.6|14664.6|14659.8|14659.1|304
1755138300000|2025-08-14 02:25:00|14663.1|14662.4|14670.7|14669.7|14670.7|14669.9|14663.1|14662.4|287
1755138600000|2025-08-14 02:30:00|14670.8|14669.8|14672|14671.3|14673.9|14673.2|14669.1|14668.4|312
1755138900000|2025-08-14 02:35:00|14671.8|14671.1|14666.4|14665.7|14672|14671.3|14663.8|14663.1|270
1755139200000|2025-08-14 02:40:00|14666.3|14665.6|14661.2|14660.2|14666.9|14666.2|14661.2|14660.2|149
1755139500000|2025-08-14 02:45:00|14661.3|14660.3|14667|14666.3|14667|14666.3|14661.2|14660.2|246
1755139800000|2025-08-14 02:50:00|14666.8|14666.1|14670.5|14669.8|14670.8|14669.9|14665.1|14664.2|238
1755140100000|2025-08-14 02:55:00|14670.8|14670.1|14670.1|14669.1|14671.4|14670.7|14667.5|14666.6|217
1755140400000|2025-08-14 03:00:00|14669.9|14668.9|14667.9|14667.2|14669.9|14668.9|14666.6|14665.9|230
1755140700000|2025-08-14 03:05:00|14668.3|14667.6|14674.7|14674|14676.2|14675.2|14668.3|14667.6|230
1755141000000|2025-08-14 03:10:00|14674.2|14673.5|14671.2|14670.5|14674.4|14673.7|14670.4|14669.7|193
1755141300000|2025-08-14 03:15:00|14671|14670.3|14672.2|14671.5|14673.3|14672.6|14668.4|14667.4|209
1755141600000|2025-08-14 03:20:00|14672.1|14671.4|14670.7|14669.7|14672.9|14671.9|14670.6|14669.6|129
1755141900000|2025-08-14 03:25:00|14670.6|14670|14669.5|14668.5|14671|14670.3|14667.4|14666.7|218
1755142200000|2025-08-14 03:30:00|14669.8|14668.8|14665.2|14664.2|14669.8|14669|14664.3|14663.3|242
1755142500000|2025-08-14 03:35:00|14665.3|14664.3|14659.7|14659|14665.7|14664.9|14657.7|14657|248
1755142800000|2025-08-14 03:40:00|14659.8|14658.8|14658.1|14657.4|14660|14658.8|14654.6|14653.6|228
1755143100000|2025-08-14 03:45:00|14658.4|14657.7|14658.7|14658|14663.3|14662.3|14658.4|14657.7|146
1755143400000|2025-08-14 03:50:00|14658.8|14658.1|14657.2|14656.2|14662.9|14662.2|14655.7|14655|192
1755143700000|2025-08-14 03:55:00|14656.9|14655.9|14655|14654.3|14658.6|14657.9|14654.6|14653.9|259
1755144000000|2025-08-14 04:00:00|14655.6|14654.9|14651.9|14651.2|14657.3|14656.3|14651.9|14651.2|230
1755144300000|2025-08-14 04:05:00|14652|14651.3|14654.3|14653.6|14657.2|14656.2|14651.8|14650.9|166
1755144600000|2025-08-14 04:10:00|14654.5|14653.5|14644.8|14643.8|14656.2|14655.3|14644.7|14643.7|209
1755144900000|2025-08-14 04:15:00|14644.9|14643.9|14644.5|14643.8|14645.6|14644.6|14641.7|14640.7|235
1755145200000|2025-08-14 04:20:00|14644.3|14643.6|14637.6|14636.6|14645.2|14644.3|14636.7|14636|270
1755145500000|2025-08-14 04:25:00|14637.7|14636.7|14644.7|14643|14644.9|14643.9|14637.7|14636.7|223
1755145800000|2025-08-14 04:30:00|14644.5|14642.9|14646.5|14645.8|14647|14646|14640.8|14640.1|158
1755146100000|2025-08-14 04:35:00|14646.8|14646.1|14640.8|14639.8|14647.9|14647.1|14640.7|14639.7|191
1755146400000|2025-08-14 04:40:00|14640.9|14639.9|14642.2|14641.5|14643|14642|14638.2|14637.5|144
1755146700000|2025-08-14 04:45:00|14642.3|14641.6|14639.6|14638.9|14646.7|14645.3|14639.1|14638.1|189
1755147000000|2025-08-14 04:50:00|14639.8|14639.1|14635.4|14634.7|14640.7|14640|14634.1|14633.3|299
1755147300000|2025-08-14 04:55:00|14635.3|14634.6|14639|14638.3|14639.7|14638.7|14635.2|14634.5|177
1755147600000|2025-08-14 05:00:00|14639.4|14638.4|14644.2|14643.5|14644.5|14643.8|14639.4|14638.4|263
1755147900000|2025-08-14 05:05:00|14644.3|14643.6|14643.2|14642.5|14647.4|14646.5|14640.9|14640.2|211
1755148200000|2025-08-14 05:10:00|14643.1|14642.4|14647|14645.3|14648.9|14647.2|14643.1|14642.4|240
1755148500000|2025-08-14 05:15:00|14647.2|14645.5|14645.8|14645.1|14652.3|14650.7|14644.9|14644|289
1755148800000|2025-08-14 05:20:00|14645.9|14645.2|14648|14647.3|14651.3|14649.7|14645.9|14645|217
1755149100000|2025-08-14 05:25:00|14648.3|14647.6|14653|14652.3|14654.8|14654|14648|14647|313
1755149400000|2025-08-14 05:30:00|14653.1|14652.4|14655.8|14654.8|14656.5|14655.5|14653|14652.2|228
1755149700000|2025-08-14 05:35:00|14656.6|14655.6|14649.9|14648.9|14657.9|14656.9|14649.6|14648.6|202
1755150000000|2025-08-14 05:40:00|14649.7|14648.7|14644.2|14643.2|14651.8|14650.8|14644.1|14643.1|240
1755150300000|2025-08-14 05:45:00|14643.8|14642.8|14642|14641.3|14646.4|14645.7|14639.6|14638.6|305
1755150600000|2025-08-14 05:50:00|14641.8|14641.1|14647.3|14646.3|14648.8|14647.8|14640.5|14639.5|230
1755150900000|2025-08-14 05:55:00|14647.4|14646.4|14647.2|14646.2|14650.2|14649.2|14646.1|14645.4|254
1755151200000|2025-08-14 06:00:00|14647.1|14646.1|14651.4|14650.4|14652.2|14651.2|14644.7|14644|317
1755151500000|2025-08-14 06:05:00|14651.5|14650.5|14642|14641|14651.7|14650.7|14639.7|14638.7|334
1755151800000|2025-08-14 06:10:00|14642.1|14641.1|14630.6|14629.9|14642.5|14641.5|14623.1|14622.1|593
1755152100000|2025-08-14 06:15:00|14630.5|14629.8|14630.7|14629.7|14633.5|14632.5|14627.8|14626.8|374
1755152400000|2025-08-14 06:20:00|14631.6|14630.6|14624.6|14623.9|14637.9|14637.2|14623.4|14622.4|435
1755152700000|2025-08-14 06:25:00|14624.5|14623.8|14624.3|14623.3|14627.7|14626.7|14622.1|14621.1|421
1755153000000|2025-08-14 06:30:00|14623.6|14622.9|14631.6|14630.6|14636|14635|14622.5|14621.7|548
1755153300000|2025-08-14 06:35:00|14631.7|14630.7|14636.2|14635.5|14637.3|14636.4|14631.2|14630.2|416
1755153600000|2025-08-14 06:40:00|14636.3|14635.6|14637.6|14636.6|14641.7|14641|14635.9|14635.2|366
1755153900000|2025-08-14 06:45:00|14637.5|14636.5|14646.5|14645.5|14646.9|14645.9|14637.5|14636.5|333
1755154200000|2025-08-14 06:50:00|14646.7|14645.7|14646.5|14645.8|14653.4|14652.4|14641.7|14640.7|445
1755154500000|2025-08-14 06:55:00|14646.6|14645.9|14648.6|14647.9|14650.6|14649.6|14643.4|14642.7|508
1755154800000|2025-08-14 07:00:00|14648.5|14647.8|14639.4|14638.4|14649.2|14648.2|14633.3|14632.3|731
1755155100000|2025-08-14 07:05:00|14639.3|14638.3|14642.9|14642.2|14649|14648.2|14639.1|14638.1|537
1755155400000|2025-08-14 07:10:00|14643.9|14642.9|14637.5|14636.5|14647.3|14646.6|14635.7|14635|508
1755155700000|2025-08-14 07:15:00|14637.4|14636.4|14638.6|14637.9|14640.8|14640.1|14633.4|14632.7|484
1755156000000|2025-08-14 07:20:00|14638.9|14638.2|14645.6|14644.9|14647.7|14647|14638.8|14637.8|450
1755156300000|2025-08-14 07:25:00|14645.7|14645|14639.7|14639|14646|14645.3|14638.2|14637.5|449
1755156600000|2025-08-14 07:30:00|14639.4|14638.7|14634.5|14633.8|14647.4|14646.7|14634.5|14633.8|342
1755156900000|2025-08-14 07:35:00|14634.6|14633.9|14634.8|14634.1|14639.5|14638.7|14631.8|14631.1|406
1755157200000|2025-08-14 07:40:00|14634.7|14634|14644.8|14644.1|14645|14644.3|14634.7|14634|355
1755157500000|2025-08-14 07:45:00|14644.7|14644|14648.1|14647.1|14651.4|14650.6|14644.7|14644|485
1755157800000|2025-08-14 07:50:00|14648|14647|14652.4|14651.7|14654.7|14654|14647.6|14646.9|417
1755158100000|2025-08-14 07:55:00|14652.8|14651.8|14655.8|14655.1|14659.1|14658.3|14652.7|14651.8|412
1755158400000|2025-08-14 08:00:00|14655.9|14655.2|14655.3|14654.6|14660.5|14659.8|14654.3|14653.6|378
1755158700000|2025-08-14 08:05:00|14655.8|14655.1|14660.1|14659.4|14660.2|14659.5|14650.8|14649.8|391
1755159000000|2025-08-14 08:10:00|14660.2|14659.5|14654.7|14653.7|14663.7|14663|14651.9|14651|447
1755159300000|2025-08-14 08:15:00|14654.8|14654.1|14652.7|14651.7|14656|14655|14651|14650.3|318
1755159600000|2025-08-14 08:20:00|14652.6|14651.6|14653.9|14652.9|14655.2|14654.2|14650.3|14649.6|349
1755159900000|2025-08-14 08:25:00|14654.5|14653.5|14648.7|14647.7|14656.4|14655.4|14647.5|14646.5|413
1755160200000|2025-08-14 08:30:00|14648.4|14647.4|14646.7|14646|14649.5|14648.8|14642.7|14641.9|426
1755160500000|2025-08-14 08:35:00|14646.6|14645.9|14651.1|14650.1|14652.2|14651.2|14645.7|14644.9|308
1755160800000|2025-08-14 08:40:00|14651.2|14650.4|14653.9|14653.2|14654.2|14653.5|14649.8|14649.1|202
1755161100000|2025-08-14 08:45:00|14653.7|14653|14659.6|14658.9|14659.6|14658.9|14652.8|14651.8|220
1755161400000|2025-08-14 08:50:00|14659.3|14658.6|14660.7|14660|14663.5|14662.8|14657.8|14657.1|314
1755161700000|2025-08-14 08:55:00|14660.9|14660.2|14655.4|14654.4|14661.8|14661.1|14653.1|14652.4|396
1755162000000|2025-08-14 09:00:00|14655.5|14654.5|14659.2|14658.5|14659.4|14658.7|14651.6|14650.6|324
1755162300000|2025-08-14 09:05:00|14659|14658.3|14654.7|14654|14661.9|14661.2|14653.7|14653|208
1755162600000|2025-08-14 09:10:00|14655.1|14654.4|14650|14649.3|14655.7|14655|14643.9|14643.2|366
1755162900000|2025-08-14 09:15:00|14649.9|14649.2|14648.1|14647.4|14652.3|14651.5|14646.2|14645.5|318
1755163200000|2025-08-14 09:20:00|14648|14647.3|14650|14649.3|14651.5|14650.6|14647.8|14647.1|214
1755163500000|2025-08-14 09:25:00|14650.2|14649.5|14653.3|14652.6|14655.2|14654.5|14650.1|14649.4|227
1755163800000|2025-08-14 09:30:00|14653.1|14652.4|14651.3|14650.3|14654.8|14654.1|14647|14646|208
1755164100000|2025-08-14 09:35:00|14651.5|14650.5|14651.5|14650.8|14652.1|14651.2|14648.5|14647.8|184
1755164400000|2025-08-14 09:40:00|14651.4|14650.7|14654.6|14653.9|14655.8|14655.1|14651.4|14650.6|213
1755164700000|2025-08-14 09:45:00|14654.7|14654|14658.7|14658|14662.2|14661.5|14654.7|14654|253
1755165000000|2025-08-14 09:50:00|14658.6|14657.9|14657.1|14656.1|14661.1|14660.4|14656.2|14655.2|236
1755165300000|2025-08-14 09:55:00|14657.2|14656.2|14663.7|14663|14666.1|14665.1|14656.7|14655.7|324
1755165600000|2025-08-14 10:00:00|14663.8|14663.1|14664.2|14663.5|14667.1|14666.4|14662.9|14661.9|366
1755165900000|2025-08-14 10:05:00|14664.4|14663.7|14664.1|14663.4|14666.6|14665.9|14662.7|14661.7|187
1755166200000|2025-08-14 10:10:00|14664.2|14663.5|14661.2|14660.2|14665.2|14664.5|14660.6|14659.6|236
1755166500000|2025-08-14 10:15:00|14661.5|14660.8|14659.6|14658.9|14661.9|14661.2|14658.8|14657.8|202
1755166800000|2025-08-14 10:20:00|14659.4|14658.7|14657.4|14656.4|14660.3|14659.6|14655.7|14655|225
1755167100000|2025-08-14 10:25:00|14657.3|14656.3|14651.7|14650.2|14657.8|14656.3|14650.5|14648.9|334
1755167400000|2025-08-14 10:30:00|14651.1|14650.1|14644.4|14643.7|14653.1|14652.4|14643.7|14643|284
1755167700000|2025-08-14 10:35:00|14644.6|14643.9|14647.9|14647.2|14651|14650|14644.4|14643.7|188
1755168000000|2025-08-14 10:40:00|14648.2|14647.5|14656.9|14656.2|14658|14657.3|14648.2|14647.5|207
1755168300000|2025-08-14 10:45:00|14656.8|14656.1|14655.6|14654.6|14659.4|14658.7|14655.2|14654.5|208
1755168600000|2025-08-14 10:50:00|14655.5|14654.5|14654.5|14653.8|14655.5|14654.5|14650.9|14650.2|212
1755168900000|2025-08-14 10:55:00|14654.6|14653.9|14653.1|14652.1|14657.2|14656.5|14652.7|14651.7|198
1755169200000|2025-08-14 11:00:00|14653.2|14652.2|14649.4|14648.7|14656.6|14655.9|14649.1|14648.4|230
1755169500000|2025-08-14 11:05:00|14649.2|14648.5|14649.4|14648.7|14650.7|14649.7|14647.4|14646.7|241
1755169800000|2025-08-14 11:10:00|14649.3|14648.6|14645.2|14644.5|14650.1|14649.4|14643.9|14642.9|222
1755170100000|2025-08-14 11:15:00|14645|14644.3|14649.3|14648.6|14650.6|14649.9|14645|14644.3|196
1755170400000|2025-08-14 11:20:00|14649|14648.3|14652.6|14651.9|14654.3|14653.4|14649|14648.1|222
1755170700000|2025-08-14 11:25:00|14653|14652.3|14654.8|14654.1|14656.8|14656.1|14653|14652.3|206
1755171000000|2025-08-14 11:30:00|14654.4|14653.7|14657.2|14656.2|14657.8|14657.1|14652.4|14651.7|195
1755171300000|2025-08-14 11:35:00|14657.1|14656.1|14661.7|14661|14663|14662.3|14654.5|14653.8|197
1755171600000|2025-08-14 11:40:00|14662.2|14661.5|14658.2|14657.2|14662.2|14661.5|14656.4|14655.4|188
1755171900000|2025-08-14 11:45:00|14658|14657|14659.1|14658.1|14661.3|14660.3|14657.1|14656.1|214
1755172200000|2025-08-14 11:50:00|14658.9|14657.9|14652.5|14651.8|14659.5|14658.5|14652.4|14651.7|327
1755172500000|2025-08-14 11:55:00|14653.2|14652.5|14650.3|14649.6|14655.4|14654.6|14650.1|14649.4|408
1755172800000|2025-08-14 12:00:00|14650.4|14649.7|14650.4|14649.7|14652.6|14651.9|14648.4|14647.7|354
1755173100000|2025-08-14 12:05:00|14650.1|14649.4|14654.8|14654.1|14655|14654.3|14648.7|14648|219
1755173400000|2025-08-14 12:10:00|14654.9|14654.2|14653.3|14652.6|14655.3|14654.6|14651.7|14651|222
1755173700000|2025-08-14 12:15:00|14652.6|14651.9|14655.3|14654.6|14656.8|14656|14648.5|14647.5|336
1755174000000|2025-08-14 12:20:00|14655|14654|14648.8|14648.1|14655|14654.3|14648.5|14647.6|323
1755174300000|2025-08-14 12:25:00|14648.5|14647.8|14653.2|14647.2|14654.8|14651.9|14643.4|14642.7|355
1755174600000|2025-08-14 12:30:00|14653|14647|14691.4|14690.4|14712.4|14710.6|14652.9|14646.9|1931
1755174900000|2025-08-14 12:35:00|14691.5|14690.5|14685.9|14685.2|14693.6|14692.6|14678.1|14677.2|1369
1755175200000|2025-08-14 12:40:00|14684.9|14684.2|14679.3|14678.3|14694.9|14693.9|14678.7|14678|1120
1755175500000|2025-08-14 12:45:00|14679.2|14678.2|14684.5|14683.8|14685.9|14684.9|14672|14671|921
1755175800000|2025-08-14 12:50:00|14685|14684.3|14693.8|14693.1|14694.2|14693.5|14678.8|14678.1|816
1755176100000|2025-08-14 12:55:00|14694.1|14693.4|14695.4|14694.4|14704.3|14703.5|14692.4|14691.7|862
1755176400000|2025-08-14 13:00:00|14695.2|14694.2|14700.4|14699.4|14707.2|14706.2|14694.6|14693.6|954
1755176700000|2025-08-14 13:05:00|14700.3|14699.6|14704.3|14703.6|14710.6|14709.6|14699.5|14698.8|841
1755177000000|2025-08-14 13:10:00|14705.2|14704.5|14706.8|14706.1|14710.4|14709.4|14698.9|14698.2|754
1755177300000|2025-08-14 13:15:00|14707.1|14706.4|14708.3|14707.3|14712.3|14711.5|14699.4|14698.7|793
1755177600000|2025-08-14 13:20:00|14708.6|14707.9|14724.5|14723.8|14724.5|14723.8|14708.4|14707.4|887
1755177900000|2025-08-14 13:25:00|14724.6|14723.9|14728.1|14727.4|14729.8|14728.9|14722|14721.3|627
1755178200000|2025-08-14 13:30:00|14729|14728.3|14733.9|14733.2|14734.3|14733.6|14722.5|14721.7|668
1755178500000|2025-08-14 13:35:00|14734|14733.3|14728.5|14727.8|14734.9|14733.9|14726.3|14725.5|623
1755178800000|2025-08-14 13:40:00|14728.7|14728|14736.8|14736.1|14739|14738|14727.5|14726.8|665
1755179100000|2025-08-14 13:45:00|14736.9|14736.2|14738.3|14737.3|14741.8|14740.8|14736|14735|565
1755179400000|2025-08-14 13:50:00|14738.4|14737.4|14733.7|14733|14740.6|14739.7|14733.7|14733|457
1755179700000|2025-08-14 13:55:00|14733.8|14732.7|14742.2|14741.2|14742.5|14741.5|14732|14731|609
1755180000000|2025-08-14 14:00:00|14742|14741|14748.4|14747.4|14751.6|14750.6|14740.1|14739.1|750
1755180300000|2025-08-14 14:05:00|14748.6|14747.6|14748.4|14747.4|14756.1|14755.1|14744.9|14744.2|832
1755180600000|2025-08-14 14:10:00|14748.9|14747.9|14745.5|14744.8|14752.3|14751.3|14744.9|14743.9|492
1755180900000|2025-08-14 14:15:00|14745.3|14744.6|14742.1|14741.4|14747.8|14746.9|14740.8|14739.8|606
1755181200000|2025-08-14 14:20:00|14742.3|14741.6|14744.2|14743.5|14746.4|14745.7|14740.9|14740.1|422
1755181500000|2025-08-14 14:25:00|14744.3|14743.6|14740.3|14739.3|14746.6|14745.9|14739.9|14738.9|440
1755181800000|2025-08-14 14:30:00|14740.4|14739.4|14744.7|14744|14746.8|14746.1|14736.7|14736|487
1755182100000|2025-08-14 14:35:00|14745.2|14744.5|14745.8|14745.1|14746|14745.3|14740.1|14739.1|360
1755182400000|2025-08-14 14:40:00|14745.6|14744.9|14747.9|14747.2|14748.2|14747.2|14744.3|14743.3|380
1755182700000|2025-08-14 14:45:00|14748|14747.3|14745.5|14744.8|14749.4|14748.7|14744.8|14744.1|314
1755183000000|2025-08-14 14:50:00|14745.4|14744.7|14746.9|14746.2|14748|14747.1|14739.5|14738.8|444
1755183300000|2025-08-14 14:55:00|14746.8|14746.1|14748.6|14747.9|14751|14750|14745.7|14744.8|498
1755183600000|2025-08-14 15:00:00|14748.7|14747.7|14757.3|14756.3|14758.8|14757.8|14747.7|14747|533
1755183900000|2025-08-14 15:05:00|14757.2|14756.2|14770.3|14769.6|14771.9|14771|14756.6|14755.6|687
1755184200000|2025-08-14 15:10:00|14770.1|14769.4|14773.3|14772.6|14776|14775.2|14768.8|14768.1|442
1755184500000|2025-08-14 15:15:00|14773.8|14773.1|14775.6|14774.6|14778.6|14777.7|14771|14770|470
1755184800000|2025-08-14 15:20:00|14775.8|14774.8|14772.5|14771.8|14776|14775.3|14769.8|14768.6|336
1755185100000|2025-08-14 15:25:00|14772.6|14771.9|14771.8|14771.1|14773.2|14772.5|14768|14767|423
1755185400000|2025-08-14 15:30:00|14771.3|14770.6|14774.2|14773.2|14775.5|14774.8|14770.3|14769.4|371
1755185700000|2025-08-14 15:35:00|14774.4|14773.4|14778.9|14778.2|14779.7|14779|14774|14773|483
1755186000000|2025-08-14 15:40:00|14779.1|14778.4|14777.3|14776.6|14780.6|14779.9|14776.7|14775.8|412
1755186300000|2025-08-14 15:45:00|14777.2|14776.5|14778|14777|14780.3|14779.6|14775.4|14774.4|350
1755186600000|2025-08-14 15:50:00|14777.9|14777.2|14776|14775.3|14780.1|14779.1|14770.5|14769.6|377
1755186900000|2025-08-14 15:55:00|14775.5|14774.8|14769.7|14769|14776.9|14776.1|14769.5|14768.5|425
1755187200000|2025-08-14 16:00:00|14769.6|14768.9|14771.3|14770.6|14774.4|14773.7|14769|14768.3|364
1755187500000|2025-08-14 16:05:00|14771.4|14770.7|14776.2|14775.5|14776.9|14776.2|14770.8|14770.1|281
1755187800000|2025-08-14 16:10:00|14776.4|14775.7|14783.8|14782.8|14785.1|14784.3|14776.3|14775.4|407
1755188100000|2025-08-14 16:15:00|14784.4|14783.4|14785.7|14785|14789.3|14788.6|14783.4|14782.4|391
1755188400000|2025-08-14 16:20:00|14785.8|14785.1|14788.9|14788.2|14789.6|14788.6|14785.4|14784.6|312
1755188700000|2025-08-14 16:25:00|14788.6|14787.9|14784.4|14783.7|14788.9|14787.9|14784|14783.3|301
1755189000000|2025-08-14 16:30:00|14784.6|14783.9|14783.6|14782.9|14786.6|14785.6|14783.6|14782.8|254
1755189300000|2025-08-14 16:35:00|14783.5|14782.8|14780.8|14780.1|14783.8|14783.1|14777.2|14776.2|203
1755189600000|2025-08-14 16:40:00|14780.9|14780.2|14783.8|14783.1|14784.8|14784|14780.7|14780|218
1755189900000|2025-08-14 16:45:00|14784|14783|14783.9|14783.2|14786.8|14785.8|14783.4|14782.4|215
1755190200000|2025-08-14 16:50:00|14783.8|14783.1|14785.3|14784.6|14785.6|14784.8|14782.5|14781.6|134
1755190500000|2025-08-14 16:55:00|14784.9|14784.2|14785.1|14784.1|14788.7|14787.6|14784.9|14784.1|304
1755190800000|2025-08-14 17:00:00|14785.2|14784.2|14781.9|14781.2|14785.2|14784.4|14781.4|14780.4|254
1755191100000|2025-08-14 17:05:00|14781.8|14780.9|14778.3|14777.6|14782.9|14782.2|14777.1|14776.3|196
1755191400000|2025-08-14 17:10:00|14778|14777.3|14778|14777.3|14780.2|14779.2|14776.9|14775.9|132
1755191700000|2025-08-14 17:15:00|14777.4|14776.7|14780.8|14780.1|14780.8|14780.1|14776.3|14775.3|150
1755192000000|2025-08-14 17:20:00|14780.9|14780.2|14775.8|14774.8|14781.1|14780.2|14775.6|14774.6|178
1755192300000|2025-08-14 17:25:00|14775.9|14774.9|14781.4|14780.7|14782.7|14782|14775.7|14774.7|161
1755192600000|2025-08-14 17:30:00|14781.3|14780.6|14784.6|14783.9|14787.3|14786.3|14781.3|14780.6|192
1755192900000|2025-08-14 17:35:00|14784.7|14784|14786.9|14786.2|14789.2|14788.2|14784.7|14784|211
1755193200000|2025-08-14 17:40:00|14787.1|14786.4|14788.7|14787.7|14791.2|14790.2|14787|14786.3|165
1755193500000|2025-08-14 17:45:00|14788.9|14787.9|14783.3|14782.6|14788.9|14788|14782.5|14781.8|148
1755193800000|2025-08-14 17:50:00|14783.4|14782.7|14785.3|14784.6|14786.5|14785.7|14783.4|14782.7|111
1755194100000|2025-08-14 17:55:00|14785.2|14784.3|14787.1|14786.1|14787.8|14787|14783.5|14782.8|216
1755194400000|2025-08-14 18:00:00|14786.7|14785.7|14793.7|14792.7|14794.2|14793.2|14786|14784.9|297
1755194700000|2025-08-14 18:05:00|14794.3|14792.5|14796|14794|14796.5|14795.5|14792.2|14790.7|193
1755195000000|2025-08-14 18:10:00|14796.2|14794.1|14793.6|14792.6|14796.2|14794.2|14792|14791|167
1755195300000|2025-08-14 18:15:00|14793.4|14792.4|14790.7|14789.7|14793.5|14792.8|14790.6|14789.6|177
1755195600000|2025-08-14 18:20:00|14790.8|14789.8|14792.4|14791.7|14792.6|14791.9|14790|14789.3|145
1755195900000|2025-08-14 18:25:00|14792.3|14791.6|14787.7|14787|14792.8|14792|14787.4|14786.7|93
1755196200000|2025-08-14 18:30:00|14787.6|14786.9|14789.3|14788.3|14789.7|14788.9|14787.6|14786.9|88
1755196500000|2025-08-14 18:35:00|14789.6|14788.6|14788.4|14787.4|14789.7|14788.7|14787.4|14786.4|107
1755196800000|2025-08-14 18:40:00|14788.3|14787.3|14790.4|14789.7|14790.6|14789.9|14788.1|14787.3|115
1755197100000|2025-08-14 18:45:00|14790.7|14790|14787.3|14786.3|14790.8|14790.1|14786.9|14785.9|71
1755197400000|2025-08-14 18:50:00|14787.4|14786.4|14787.7|14787|14787.9|14787|14785.4|14784.4|111
1755197700000|2025-08-14 18:55:00|14787.6|14786.9|14788.1|14787.4|14790.3|14789.6|14786.8|14786.1|140
1755198000000|2025-08-14 19:00:00|14788|14787.3|14784.2|14783.5|14788.7|14787.7|14784.1|14783.4|175
1755198300000|2025-08-14 19:05:00|14784.1|14783.4|14783.9|14783.2|14786.2|14785.5|14783.3|14782.6|98
1755198600000|2025-08-14 19:10:00|14783.8|14783.1|14783.2|14782.2|14784.2|14783.2|14782.1|14781.1|96
1755198900000|2025-08-14 19:15:00|14782.9|14781.9|14782.6|14781.6|14783.4|14782.6|14782.4|14781.1|108
1755199200000|2025-08-14 19:20:00|14782.9|14781.9|14782.7|14781.7|14783.5|14782.5|14781.8|14780.8|96
1755199500000|2025-08-14 19:25:00|14782.5|14781.5|14782.2|14781.5|14784.2|14783.4|14782|14781.2|97
1755199800000|2025-08-14 19:30:00|14782.1|14781.4|14779.1|14778.1|14782.9|14782|14778.5|14777.5|97
1755200100000|2025-08-14 19:35:00|14779.2|14778.2|14777.9|14776.9|14780.7|14779.7|14777.5|14776.5|98
1755200400000|2025-08-14 19:40:00|14778|14777|14779.7|14778.7|14780.1|14779.1|14777.8|14776.4|90
1755200700000|2025-08-14 19:45:00|14779.6|14778.6|14779.1|14778.1|14780.8|14779.8|14777.1|14776.1|79
1755201000000|2025-08-14 19:50:00|14778.9|14777.9|14782.7|14781.7|14783|14782|14778.9|14777.9|90
1755201300000|2025-08-14 19:55:00|14783|14782|14778.5|14777.5|14784.1|14783.1|14778.3|14777.3|176
1755201600000|2025-08-14 20:00:00|14778.6|14777.6|14775.2|14774.2|14778.8|14777.8|14773.4|14772.4|113
1755201900000|2025-08-14 20:05:00|14775.1|14774.1|14776.1|14775.1|14776.2|14775.1|14774.2|14773.2|67
1755202200000|2025-08-14 20:10:00|14776|14775|14775.7|14774.7|14776.6|14775.6|14774.9|14773.9|82
1755202500000|2025-08-14 20:15:00|14775.8|14774.8|14777|14776|14779|14778|14775.8|14774.7|60
1755202800000|2025-08-14 20:20:00|14776.9|14775.9|14776.7|14775.7|14777.6|14776.4|14776.2|14775.1|37
1755203100000|2025-08-14 20:25:00|14776.8|14775.8|14777.1|14776.1|14777.2|14776.2|14775.6|14774.6|59
1755203400000|2025-08-14 20:30:00|14777.2|14776.2|14777.9|14776.9|14777.9|14776.9|14775.5|14774.5|47
1755203700000|2025-08-14 20:35:00|14777.8|14776.8|14777.8|14776|14778.8|14777.5|14776.8|14775.8|79
1755204000000|2025-08-14 20:40:00|14777.9|14776.2|14777.4|14776.4|14778|14776.9|14776.8|14775.5|88
1755204300000|2025-08-14 20:45:00|14777.7|14776|14776|14775|14777.7|14776.6|14773.1|14772.1|115
1755204600000|2025-08-14 20:50:00|14776.1|14775.1|14774.9|14773.9|14776.9|14775.7|14774.7|14773.6|186
1755204900000|2025-08-14 20:55:00|14775|14773|14780.8|14773.8|14781.7|14774.7|14774.6|14770.9|349
1755205200000|2025-08-14 21:00:00|14780.6|14773.6|14778.7|14771.7|14783.1|14776.1|14778.7|14771.7|5
1755205500000|2025-08-14 21:05:00|14778.1|14771.1|14787.9|14780.9|14787.9|14780.9|14778.1|14771.1|102
1755205800000|2025-08-14 21:10:00|14786.8|14779.8|14791.4|14784.4|14791.5|14784.5|14786.7|14779.7|56
1755206100000|2025-08-14 21:15:00|14791.3|14784.3|14786.4|14779.4|14792.1|14785.1|14786.3|14779.3|60
1755206400000|2025-08-14 21:20:00|14786.3|14779.3|14784.4|14777.4|14786.3|14779.3|14779.5|14772.5|46
1755206700000|2025-08-14 21:25:00|14784.2|14777.2|14781|14774|14784.8|14777.8|14781|14774|23
1755207000000|2025-08-14 21:30:00|14781.1|14774.1|14782.3|14775.3|14782.3|14775.3|14781|14774|12
1755207300000|2025-08-14 21:35:00|14783.5|14776.5|14782.9|14775.9|14784.1|14777.1|14782.9|14775.9|18
1755207600000|2025-08-14 21:40:00|14782.8|14775.8|14781.5|14775.5|14782.8|14775.8|14781.1|14774.8|41
1755207900000|2025-08-14 21:45:00|14782|14776|14781.3|14775.6|14782.5|14776.9|14781|14775.3|41
1755208200000|2025-08-14 21:50:00|14781.4|14775.5|14780.1|14773.9|14781.4|14775.5|14780.1|14773.8|28
1755208500000|2025-08-14 21:55:00|14780|14774|14780.5|14775.3|14780.7|14775.8|14779.7|14773.9|42
1755208800000|2025-08-14 22:00:00|14780.4|14775.2|14778.4|14775|14781.5|14776.3|14775.9|14772|78
1755209100000|2025-08-14 22:05:00|14777.7|14775.3|14775.6|14774.6|14777.8|14775.7|14775.5|14774.1|54
1755209400000|2025-08-14 22:10:00|14774.8|14773.8|14778.5|14776.8|14778.6|14777.1|14774.4|14773.4|59
1755209700000|2025-08-14 22:15:00|14778|14777|14779.3|14778.3|14780.9|14779.5|14777.8|14776.8|48
1755210000000|2025-08-14 22:20:00|14779.5|14778.5|14778.6|14777.6|14779.5|14778.5|14778.4|14776.7|41
1755210300000|2025-08-14 22:25:00|14778.3|14777.3|14780.3|14779.3|14780.4|14779.3|14778.3|14777|81
1755210600000|2025-08-14 22:30:00|14780.4|14779.4|14778.8|14777.8|14780.5|14779.5|14778.8|14777.8|37
1755210900000|2025-08-14 22:35:00|14779.3|14777.6|14778.4|14777.4|14779.9|14778.8|14778.2|14777.2|46
1755211200000|2025-08-14 22:40:00|14778.3|14777.3|14781|14779.2|14781|14779.3|14778.2|14776.8|51
1755211500000|2025-08-14 22:45:00|14781.1|14779.3|14780.2|14778.7|14781.1|14779.3|14779.1|14777.1|86
1755211800000|2025-08-14 22:50:00|14780.5|14779|14782.3|14780.4|14782.3|14780.7|14780.1|14778.6|34
1755212100000|2025-08-14 22:55:00|14782.5|14780.3|14777.9|14776.9|14782.5|14780.6|14777.9|14776.9|54
1755212400000|2025-08-14 23:00:00|14777.5|14776.5|14781.5|14779.7|14782.1|14781.1|14777.5|14776.5|102
1755212700000|2025-08-14 23:05:00|14780.6|14779.6|14779.7|14778.7|14782.4|14780.9|14779.6|14778.6|64
1755213000000|2025-08-14 23:10:00|14779.8|14778.8|14787.2|14786.2|14787.4|14786.4|14779.8|14778.8|98
1755213300000|2025-08-14 23:15:00|14787|14786|14784.9|14783.9|14787.9|14786.9|14784.1|14783.1|72
1755213600000|2025-08-14 23:20:00|14784.8|14783.8|14782.5|14781.5|14785|14784|14781.3|14780.3|63
1755213900000|2025-08-14 23:25:00|14782.6|14781.6|14781|14780|14782.6|14781.6|14779.7|14778.7|76
1755214200000|2025-08-14 23:30:00|14781.1|14780.1|14778.2|14777.2|14783.4|14782.4|14775.4|14774.4|134
1755214500000|2025-08-14 23:35:00|14778|14777|14774.1|14773.1|14779.2|14778.2|14774.1|14773.1|105
1755214800000|2025-08-14 23:40:00|14773.8|14772.8|14775.2|14774.2|14778.3|14777.3|14773.4|14772.5|149
1755215100000|2025-08-14 23:45:00|14775.3|14774.3|14775|14772.8|14779.4|14778.7|14774.9|14772.8|111
1755215400000|2025-08-14 23:50:00|14773.3|14770.6|14772.4|14771.4|14774.1|14773.1|14766.6|14765.1|334
1755215700000|2025-08-14 23:55:00|14771.9|14770.9|14769.1|14768.1|14773.3|14772.5|14768.2|14767.2|164
1755129600000|2025-08-14 00:00:00|14713.1|14712.1|14697|14696|14713.1|14712.1|14693.8|14692.8|509
1755129900000|2025-08-14 00:05:00|14696.9|14695.9|14688.8|14687.8|14698.1|14697.1|14685.2|14683.9|552
1755130200000|2025-08-14 00:10:00|14688.7|14687.7|14689.5|14688.8|14694.6|14693.6|14687.2|14686.2|400
1755130500000|2025-08-14 00:15:00|14689.6|14688.9|14683.6|14682.6|14689.6|14688.9|14677.2|14676.2|471
1755130800000|2025-08-14 00:20:00|14683.5|14682.5|14685.3|14684.3|14689.4|14688.4|14681.3|14680.3|370
1755131100000|2025-08-14 00:25:00|14685.2|14684.2|14682|14680.5|14685.2|14684.2|14680.1|14679.1|298
1755131400000|2025-08-14 00:30:00|14681.9|14680.4|14682.9|14681.9|14684.8|14683.8|14675.2|14674.2|431
1755131700000|2025-08-14 00:35:00|14683|14682|14677.1|14676.1|14683|14682|14673.3|14672.3|402
1755132000000|2025-08-14 00:40:00|14676.9|14675.9|14673.4|14672.4|14679.6|14678.6|14672.9|14671.9|351
1755132300000|2025-08-14 00:45:00|14672.7|14671.7|14672|14671|14676.5|14675|14670.7|14669.7|361
1755132600000|2025-08-14 00:50:00|14672.1|14671.1|14663.3|14662.3|14673.6|14672.5|14663.3|14662|462
1755132900000|2025-08-14 00:55:00|14663.4|14662.4|14669.7|14669|14671|14670.3|14662.4|14661|538
1755133200000|2025-08-14 01:00:00|14669.9|14669.2|14658.5|14657|14669.9|14669.2|14652.3|14651.3|691
1755133500000|2025-08-14 01:05:00|14658.3|14657.3|14661.1|14660.1|14662.9|14661.9|14656.1|14655.1|514
1755133800000|2025-08-14 01:10:00|14661.2|14660.2|14647.2|14646.2|14661.4|14660.4|14643.2|14642.2|586
1755134100000|2025-08-14 01:15:00|14647.1|14646.1|14642.5|14641.5|14648.8|14647.8|14640.2|14639.2|562
1755134400000|2025-08-14 01:20:00|14643.1|14642.1|14644.5|14643.5|14645.4|14644.4|14639.1|14638.4|495
1755134700000|2025-08-14 01:25:00|14644.6|14643.6|14648|14647|14650.5|14649.5|14643.3|14642.3|350
1755135000000|2025-08-14 01:30:00|14647.4|14646.4|14661.7|14660.7|14661.7|14660.7|14646|14645|630
1755135300000|2025-08-14 01:35:00|14661.5|14660.5|14656.5|14655.5|14661.7|14660.7|14655.6|14654.6|410
1755135600000|2025-08-14 01:40:00|14656.2|14655.2|14655.2|14654.2|14657.3|14656.3|14652.2|14651.2|341
1755135900000|2025-08-14 01:45:00|14654.9|14653.9|14645.7|14644.7|14655.1|14654.1|14644.2|14643.2|427
1755136200000|2025-08-14 01:50:00|14645.5|14644.5|14645.8|14644.8|14649|14648|14637.6|14636.9|494
1755136500000|2025-08-14 01:55:00|14646|14645|14650.3|14649.3|14652.5|14651.5|14645.4|14644.4|351
1755136800000|2025-08-14 02:00:00|14650.4|14649.7|14659.3|14658.6|14660.5|14659.5|14650.2|14649.2|422
1755137100000|2025-08-14 02:05:00|14659.2|14658.5|14657.3|14656.3|14660.4|14659.4|14653|14652.3|309
1755137400000|2025-08-14 02:10:00|14657|14656|14651.7|14650.7|14657.3|14656.6|14650.6|14649.9|247
1755137700000|2025-08-14 02:15:00|14651.5|14650.8|14664.6|14663.6|14665.1|14663.8|14651.5|14650.7|376
1755138000000|2025-08-14 02:20:00|14664.4|14663.4|14663.3|14662.6|14665.6|14664.6|14659.8|14659.1|304
1755138300000|2025-08-14 02:25:00|14663.1|14662.4|14670.7|14669.7|14670.7|14669.9|14663.1|14662.4|287
1755138600000|2025-08-14 02:30:00|14670.8|14669.8|14672|14671.3|14673.9|14673.2|14669.1|14668.4|312
1755138900000|2025-08-14 02:35:00|14671.8|14671.1|14666.4|14665.7|14672|14671.3|14663.8|14663.1|270
1755139200000|2025-08-14 02:40:00|14666.3|14665.6|14661.2|14660.2|14666.9|14666.2|14661.2|14660.2|149
1755139500000|2025-08-14 02:45:00|14661.3|14660.3|14667|14666.3|14667|14666.3|14661.2|14660.2|246
1755139800000|2025-08-14 02:50:00|14666.8|14666.1|14670.5|14669.8|14670.8|14669.9|14665.1|14664.2|238
1755140100000|2025-08-14 02:55:00|14670.8|14670.1|14670.1|14669.1|14671.4|14670.7|14667.5|14666.6|217
1755140400000|2025-08-14 03:00:00|14669.9|14668.9|14667.9|14667.2|14669.9|14668.9|14666.6|14665.9|230
1755140700000|2025-08-14 03:05:00|14668.3|14667.6|14674.7|14674|14676.2|14675.2|14668.3|14667.6|230
1755141000000|2025-08-14 03:10:00|14674.2|14673.5|14671.2|14670.5|14674.4|14673.7|14670.4|14669.7|193
1755141300000|2025-08-14 03:15:00|14671|14670.3|14672.2|14671.5|14673.3|14672.6|14668.4|14667.4|209
1755141600000|2025-08-14 03:20:00|14672.1|14671.4|14670.7|14669.7|14672.9|14671.9|14670.6|14669.6|129
1755141900000|2025-08-14 03:25:00|14670.6|14670|14669.5|14668.5|14671|14670.3|14667.4|14666.7|218
1755142200000|2025-08-14 03:30:00|14669.8|14668.8|14665.2|14664.2|14669.8|14669|14664.3|14663.3|242
1755142500000|2025-08-14 03:35:00|14665.3|14664.3|14659.7|14659|14665.7|14664.9|14657.7|14657|248
1755142800000|2025-08-14 03:40:00|14659.8|14658.8|14658.1|14657.4|14660|14658.8|14654.6|14653.6|228
1755143100000|2025-08-14 03:45:00|14658.4|14657.7|14658.7|14658|14663.3|14662.3|14658.4|14657.7|146
1755143400000|2025-08-14 03:50:00|14658.8|14658.1|14657.2|14656.2|14662.9|14662.2|14655.7|14655|192
1755143700000|2025-08-14 03:55:00|14656.9|14655.9|14655|14654.3|14658.6|14657.9|14654.6|14653.9|259
1755144000000|2025-08-14 04:00:00|14655.6|14654.9|14651.9|14651.2|14657.3|14656.3|14651.9|14651.2|230
1755144300000|2025-08-14 04:05:00|14652|14651.3|14654.3|14653.6|14657.2|14656.2|14651.8|14650.9|166
1755144600000|2025-08-14 04:10:00|14654.5|14653.5|14644.8|14643.8|14656.2|14655.3|14644.7|14643.7|209
1755144900000|2025-08-14 04:15:00|14644.9|14643.9|14644.5|14643.8|14645.6|14644.6|14641.7|14640.7|235
1755145200000|2025-08-14 04:20:00|14644.3|14643.6|14637.6|14636.6|14645.2|14644.3|14636.7|14636|270
1755145500000|2025-08-14 04:25:00|14637.7|14636.7|14644.7|14643|14644.9|14643.9|14637.7|14636.7|223
1755145800000|2025-08-14 04:30:00|14644.5|14642.9|14646.5|14645.8|14647|14646|14640.8|14640.1|158
1755146100000|2025-08-14 04:35:00|14646.8|14646.1|14640.8|14639.8|14647.9|14647.1|14640.7|14639.7|191
1755146400000|2025-08-14 04:40:00|14640.9|14639.9|14642.2|14641.5|14643|14642|14638.2|14637.5|144
1755146700000|2025-08-14 04:45:00|14642.3|14641.6|14639.6|14638.9|14646.7|14645.3|14639.1|14638.1|189
1755147000000|2025-08-14 04:50:00|14639.8|14639.1|14635.4|14634.7|14640.7|14640|14634.1|14633.3|299
1755147300000|2025-08-14 04:55:00|14635.3|14634.6|14639|14638.3|14639.7|14638.7|14635.2|14634.5|177
1755147600000|2025-08-14 05:00:00|14639.4|14638.4|14644.2|14643.5|14644.5|14643.8|14639.4|14638.4|263
1755147900000|2025-08-14 05:05:00|14644.3|14643.6|14643.2|14642.5|14647.4|14646.5|14640.9|14640.2|211
1755148200000|2025-08-14 05:10:00|14643.1|14642.4|14647|14645.3|14648.9|14647.2|14643.1|14642.4|240
1755148500000|2025-08-14 05:15:00|14647.2|14645.5|14645.8|14645.1|14652.3|14650.7|14644.9|14644|289
1755148800000|2025-08-14 05:20:00|14645.9|14645.2|14648|14647.3|14651.3|14649.7|14645.9|14645|217
1755149100000|2025-08-14 05:25:00|14648.3|14647.6|14653|14652.3|14654.8|14654|14648|14647|313
1755149400000|2025-08-14 05:30:00|14653.1|14652.4|14655.8|14654.8|14656.5|14655.5|14653|14652.2|228
1755149700000|2025-08-14 05:35:00|14656.6|14655.6|14649.9|14648.9|14657.9|14656.9|14649.6|14648.6|202
1755150000000|2025-08-14 05:40:00|14649.7|14648.7|14644.2|14643.2|14651.8|14650.8|14644.1|14643.1|240
1755150300000|2025-08-14 05:45:00|14643.8|14642.8|14642|14641.3|14646.4|14645.7|14639.6|14638.6|305
1755150600000|2025-08-14 05:50:00|14641.8|14641.1|14647.3|14646.3|14648.8|14647.8|14640.5|14639.5|230
1755150900000|2025-08-14 05:55:00|14647.4|14646.4|14647.2|14646.2|14650.2|14649.2|14646.1|14645.4|254
1755151200000|2025-08-14 06:00:00|14647.1|14646.1|14651.4|14650.4|14652.2|14651.2|14644.7|14644|317
1755151500000|2025-08-14 06:05:00|14651.5|14650.5|14642|14641|14651.7|14650.7|14639.7|14638.7|334
1755151800000|2025-08-14 06:10:00|14642.1|14641.1|14630.6|14629.9|14642.5|14641.5|14623.1|14622.1|593
1755152100000|2025-08-14 06:15:00|14630.5|14629.8|14630.7|14629.7|14633.5|14632.5|14627.8|14626.8|374
1755152400000|2025-08-14 06:20:00|14631.6|14630.6|14624.6|14623.9|14637.9|14637.2|14623.4|14622.4|435
1755152700000|2025-08-14 06:25:00|14624.5|14623.8|14624.3|14623.3|14627.7|14626.7|14622.1|14621.1|421
1755153000000|2025-08-14 06:30:00|14623.6|14622.9|14631.6|14630.6|14636|14635|14622.5|14621.7|548
1755153300000|2025-08-14 06:35:00|14631.7|14630.7|14636.2|14635.5|14637.3|14636.4|14631.2|14630.2|416
1755153600000|2025-08-14 06:40:00|14636.3|14635.6|14637.6|14636.6|14641.7|14641|14635.9|14635.2|366
1755153900000|2025-08-14 06:45:00|14637.5|14636.5|14646.5|14645.5|14646.9|14645.9|14637.5|14636.5|333
1755154200000|2025-08-14 06:50:00|14646.7|14645.7|14646.5|14645.8|14653.4|14652.4|14641.7|14640.7|445
1755154500000|2025-08-14 06:55:00|14646.6|14645.9|14648.6|14647.9|14650.6|14649.6|14643.4|14642.7|508
1755154800000|2025-08-14 07:00:00|14648.5|14647.8|14639.4|14638.4|14649.2|14648.2|14633.3|14632.3|731
1755155100000|2025-08-14 07:05:00|14639.3|14638.3|14642.9|14642.2|14649|14648.2|14639.1|14638.1|537
1755155400000|2025-08-14 07:10:00|14643.9|14642.9|14637.5|14636.5|14647.3|14646.6|14635.7|14635|508
1755155700000|2025-08-14 07:15:00|14637.4|14636.4|14638.6|14637.9|14640.8|14640.1|14633.4|14632.7|484
1755156000000|2025-08-14 07:20:00|14638.9|14638.2|14645.6|14644.9|14647.7|14647|14638.8|14637.8|450
1755156300000|2025-08-14 07:25:00|14645.7|14645|14639.7|14639|14646|14645.3|14638.2|14637.5|449
1755156600000|2025-08-14 07:30:00|14639.4|14638.7|14634.5|14633.8|14647.4|14646.7|14634.5|14633.8|342
1755156900000|2025-08-14 07:35:00|14634.6|14633.9|14634.8|14634.1|14639.5|14638.7|14631.8|14631.1|406
1755157200000|2025-08-14 07:40:00|14634.7|14634|14644.8|14644.1|14645|14644.3|14634.7|14634|355
1755157500000|2025-08-14 07:45:00|14644.7|14644|14648.1|14647.1|14651.4|14650.6|14644.7|14644|485
1755157800000|2025-08-14 07:50:00|14648|14647|14652.4|14651.7|14654.7|14654|14647.6|14646.9|417
1755158100000|2025-08-14 07:55:00|14652.8|14651.8|14655.8|14655.1|14659.1|14658.3|14652.7|14651.8|412
1755158400000|2025-08-14 08:00:00|14655.9|14655.2|14655.3|14654.6|14660.5|14659.8|14654.3|14653.6|378
1755158700000|2025-08-14 08:05:00|14655.8|14655.1|14660.1|14659.4|14660.2|14659.5|14650.8|14649.8|391
1755159000000|2025-08-14 08:10:00|14660.2|14659.5|14654.7|14653.7|14663.7|14663|14651.9|14651|447
1755159300000|2025-08-14 08:15:00|14654.8|14654.1|14652.7|14651.7|14656|14655|14651|14650.3|318
1755159600000|2025-08-14 08:20:00|14652.6|14651.6|14653.9|14652.9|14655.2|14654.2|14650.3|14649.6|349
1755159900000|2025-08-14 08:25:00|14654.5|14653.5|14648.7|14647.7|14656.4|14655.4|14647.5|14646.5|413
1755160200000|2025-08-14 08:30:00|14648.4|14647.4|14646.7|14646|14649.5|14648.8|14642.7|14641.9|426
1755160500000|2025-08-14 08:35:00|14646.6|14645.9|14651.1|14650.1|14652.2|14651.2|14645.7|14644.9|308
1755160800000|2025-08-14 08:40:00|14651.2|14650.4|14653.9|14653.2|14654.2|14653.5|14649.8|14649.1|202
1755161100000|2025-08-14 08:45:00|14653.7|14653|14659.6|14658.9|14659.6|14658.9|14652.8|14651.8|220
1755161400000|2025-08-14 08:50:00|14659.3|14658.6|14660.7|14660|14663.5|14662.8|14657.8|14657.1|314
1755161700000|2025-08-14 08:55:00|14660.9|14660.2|14655.4|14654.4|14661.8|14661.1|14653.1|14652.4|396
1755162000000|2025-08-14 09:00:00|14655.5|14654.5|14659.2|14658.5|14659.4|14658.7|14651.6|14650.6|324
1755162300000|2025-08-14 09:05:00|14659|14658.3|14654.7|14654|14661.9|14661.2|14653.7|14653|208
1755162600000|2025-08-14 09:10:00|14655.1|14654.4|14650|14649.3|14655.7|14655|14643.9|14643.2|366
1755162900000|2025-08-14 09:15:00|14649.9|14649.2|14648.1|14647.4|14652.3|14651.5|14646.2|14645.5|318
1755163200000|2025-08-14 09:20:00|14648|14647.3|14650|14649.3|14651.5|14650.6|14647.8|14647.1|214
1755163500000|2025-08-14 09:25:00|14650.2|14649.5|14653.3|14652.6|14655.2|14654.5|14650.1|14649.4|227
1755163800000|2025-08-14 09:30:00|14653.1|14652.4|14651.3|14650.3|14654.8|14654.1|14647|14646|208
1755164100000|2025-08-14 09:35:00|14651.5|14650.5|14651.5|14650.8|14652.1|14651.2|14648.5|14647.8|184
1755164400000|2025-08-14 09:40:00|14651.4|14650.7|14654.6|14653.9|14655.8|14655.1|14651.4|14650.6|213
1755164700000|2025-08-14 09:45:00|14654.7|14654|14658.7|14658|14662.2|14661.5|14654.7|14654|253
1755165000000|2025-08-14 09:50:00|14658.6|14657.9|14657.1|14656.1|14661.1|14660.4|14656.2|14655.2|236
1755165300000|2025-08-14 09:55:00|14657.2|14656.2|14663.7|14663|14666.1|14665.1|14656.7|14655.7|324
1755165600000|2025-08-14 10:00:00|14663.8|14663.1|14664.2|14663.5|14667.1|14666.4|14662.9|14661.9|366
1755165900000|2025-08-14 10:05:00|14664.4|14663.7|14664.1|14663.4|14666.6|14665.9|14662.7|14661.7|187
1755166200000|2025-08-14 10:10:00|14664.2|14663.5|14661.2|14660.2|14665.2|14664.5|14660.6|14659.6|236
1755166500000|2025-08-14 10:15:00|14661.5|14660.8|14659.6|14658.9|14661.9|14661.2|14658.8|14657.8|202
1755166800000|2025-08-14 10:20:00|14659.4|14658.7|14657.4|14656.4|14660.3|14659.6|14655.7|14655|225
1755167100000|2025-08-14 10:25:00|14657.3|14656.3|14651.7|14650.2|14657.8|14656.3|14650.5|14648.9|334
1755167400000|2025-08-14 10:30:00|14651.1|14650.1|14644.4|14643.7|14653.1|14652.4|14643.7|14643|284
1755167700000|2025-08-14 10:35:00|14644.6|14643.9|14647.9|14647.2|14651|14650|14644.4|14643.7|188
1755168000000|2025-08-14 10:40:00|14648.2|14647.5|14656.9|14656.2|14658|14657.3|14648.2|14647.5|207
1755168300000|2025-08-14 10:45:00|14656.8|14656.1|14655.6|14654.6|14659.4|14658.7|14655.2|14654.5|208
1755168600000|2025-08-14 10:50:00|14655.5|14654.5|14654.5|14653.8|14655.5|14654.5|14650.9|14650.2|212
1755168900000|2025-08-14 10:55:00|14654.6|14653.9|14653.1|14652.1|14657.2|14656.5|14652.7|14651.7|198
1755169200000|2025-08-14 11:00:00|14653.2|14652.2|14649.4|14648.7|14656.6|14655.9|14649.1|14648.4|230
1755169500000|2025-08-14 11:05:00|14649.2|14648.5|14649.4|14648.7|14650.7|14649.7|14647.4|14646.7|241
1755169800000|2025-08-14 11:10:00|14649.3|14648.6|14645.2|14644.5|14650.1|14649.4|14643.9|14642.9|222
1755170100000|2025-08-14 11:15:00|14645|14644.3|14649.3|14648.6|14650.6|14649.9|14645|14644.3|196
1755170400000|2025-08-14 11:20:00|14649|14648.3|14652.6|14651.9|14654.3|14653.4|14649|14648.1|222
1755170700000|2025-08-14 11:25:00|14653|14652.3|14654.8|14654.1|14656.8|14656.1|14653|14652.3|206
1755171000000|2025-08-14 11:30:00|14654.4|14653.7|14657.2|14656.2|14657.8|14657.1|14652.4|14651.7|195
1755171300000|2025-08-14 11:35:00|14657.1|14656.1|14661.7|14661|14663|14662.3|14654.5|14653.8|197
1755171600000|2025-08-14 11:40:00|14662.2|14661.5|14658.2|14657.2|14662.2|14661.5|14656.4|14655.4|188
1755171900000|2025-08-14 11:45:00|14658|14657|14659.1|14658.1|14661.3|14660.3|14657.1|14656.1|214
1755172200000|2025-08-14 11:50:00|14658.9|14657.9|14652.5|14651.8|14659.5|14658.5|14652.4|14651.7|327
1755172500000|2025-08-14 11:55:00|14653.2|14652.5|14650.3|14649.6|14655.4|14654.6|14650.1|14649.4|408
1755172800000|2025-08-14 12:00:00|14650.4|14649.7|14650.4|14649.7|14652.6|14651.9|14648.4|14647.7|354
1755173100000|2025-08-14 12:05:00|14650.1|14649.4|14654.8|14654.1|14655|14654.3|14648.7|14648|219
1755173400000|2025-08-14 12:10:00|14654.9|14654.2|14653.3|14652.6|14655.3|14654.6|14651.7|14651|222
1755173700000|2025-08-14 12:15:00|14652.6|14651.9|14655.3|14654.6|14656.8|14656|14648.5|14647.5|336
1755174000000|2025-08-14 12:20:00|14655|14654|14648.8|14648.1|14655|14654.3|14648.5|14647.6|323
1755174300000|2025-08-14 12:25:00|14648.5|14647.8|14653.2|14647.2|14654.8|14651.9|14643.4|14642.7|355
1755174600000|2025-08-14 12:30:00|14653|14647|14691.4|14690.4|14712.4|14710.6|14652.9|14646.9|1931
1755174900000|2025-08-14 12:35:00|14691.5|14690.5|14685.9|14685.2|14693.6|14692.6|14678.1|14677.2|1369
1755175200000|2025-08-14 12:40:00|14684.9|14684.2|14679.3|14678.3|14694.9|14693.9|14678.7|14678|1120
1755175500000|2025-08-14 12:45:00|14679.2|14678.2|14684.5|14683.8|14685.9|14684.9|14672|14671|921
1755175800000|2025-08-14 12:50:00|14685|14684.3|14693.8|14693.1|14694.2|14693.5|14678.8|14678.1|816
1755176100000|2025-08-14 12:55:00|14694.1|14693.4|14695.4|14694.4|14704.3|14703.5|14692.4|14691.7|862
1755176400000|2025-08-14 13:00:00|14695.2|14694.2|14700.4|14699.4|14707.2|14706.2|14694.6|14693.6|954
1755176700000|2025-08-14 13:05:00|14700.3|14699.6|14704.3|14703.6|14710.6|14709.6|14699.5|14698.8|841
1755177000000|2025-08-14 13:10:00|14705.2|14704.5|14706.8|14706.1|14710.4|14709.4|14698.9|14698.2|754
1755177300000|2025-08-14 13:15:00|14707.1|14706.4|14708.3|14707.3|14712.3|14711.5|14699.4|14698.7|793
1755177600000|2025-08-14 13:20:00|14708.6|14707.9|14724.5|14723.8|14724.5|14723.8|14708.4|14707.4|887
1755177900000|2025-08-14 13:25:00|14724.6|14723.9|14728.1|14727.4|14729.8|14728.9|14722|14721.3|627
1755178200000|2025-08-14 13:30:00|14729|14728.3|14733.9|14733.2|14734.3|14733.6|14722.5|14721.7|668
1755178500000|2025-08-14 13:35:00|14734|14733.3|14728.5|14727.8|14734.9|14733.9|14726.3|14725.5|623
1755178800000|2025-08-14 13:40:00|14728.7|14728|14736.8|14736.1|14739|14738|14727.5|14726.8|665
1755179100000|2025-08-14 13:45:00|14736.9|14736.2|14738.3|14737.3|14741.8|14740.8|14736|14735|565
1755179400000|2025-08-14 13:50:00|14738.4|14737.4|14733.7|14733|14740.6|14739.7|14733.7|14733|457
1755179700000|2025-08-14 13:55:00|14733.8|14732.7|14742.2|14741.2|14742.5|14741.5|14732|14731|609
1755180000000|2025-08-14 14:00:00|14742|14741|14748.4|14747.4|14751.6|14750.6|14740.1|14739.1|750
1755180300000|2025-08-14 14:05:00|14748.6|14747.6|14748.4|14747.4|14756.1|14755.1|14744.9|14744.2|832
1755180600000|2025-08-14 14:10:00|14748.9|14747.9|14745.5|14744.8|14752.3|14751.3|14744.9|14743.9|492
1755180900000|2025-08-14 14:15:00|14745.3|14744.6|14742.1|14741.4|14747.8|14746.9|14740.8|14739.8|606
1755181200000|2025-08-14 14:20:00|14742.3|14741.6|14744.2|14743.5|14746.4|14745.7|14740.9|14740.1|422
1755181500000|2025-08-14 14:25:00|14744.3|14743.6|14740.3|14739.3|14746.6|14745.9|14739.9|14738.9|440
1755181800000|2025-08-14 14:30:00|14740.4|14739.4|14744.7|14744|14746.8|14746.1|14736.7|14736|487
1755182100000|2025-08-14 14:35:00|14745.2|14744.5|14745.8|14745.1|14746|14745.3|14740.1|14739.1|360
1755182400000|2025-08-14 14:40:00|14745.6|14744.9|14747.9|14747.2|14748.2|14747.2|14744.3|14743.3|380
1755182700000|2025-08-14 14:45:00|14748|14747.3|14745.5|14744.8|14749.4|14748.7|14744.8|14744.1|314
1755183000000|2025-08-14 14:50:00|14745.4|14744.7|14746.9|14746.2|14748|14747.1|14739.5|14738.8|444
1755183300000|2025-08-14 14:55:00|14746.8|14746.1|14748.6|14747.9|14751|14750|14745.7|14744.8|498
1755183600000|2025-08-14 15:00:00|14748.7|14747.7|14757.3|14756.3|14758.8|14757.8|14747.7|14747|533
1755183900000|2025-08-14 15:05:00|14757.2|14756.2|14770.3|14769.6|14771.9|14771|14756.6|14755.6|687
1755184200000|2025-08-14 15:10:00|14770.1|14769.4|14773.3|14772.6|14776|14775.2|14768.8|14768.1|442
1755184500000|2025-08-14 15:15:00|14773.8|14773.1|14775.6|14774.6|14778.6|14777.7|14771|14770|470
1755184800000|2025-08-14 15:20:00|14775.8|14774.8|14772.5|14771.8|14776|14775.3|14769.8|14768.6|336
1755185100000|2025-08-14 15:25:00|14772.6|14771.9|14771.8|14771.1|14773.2|14772.5|14768|14767|423
1755185400000|2025-08-14 15:30:00|14771.3|14770.6|14774.2|14773.2|14775.5|14774.8|14770.3|14769.4|371
1755185700000|2025-08-14 15:35:00|14774.4|14773.4|14778.9|14778.2|14779.7|14779|14774|14773|483
1755186000000|2025-08-14 15:40:00|14779.1|14778.4|14777.3|14776.6|14780.6|14779.9|14776.7|14775.8|412
1755186300000|2025-08-14 15:45:00|14777.2|14776.5|14778|14777|14780.3|14779.6|14775.4|14774.4|350
1755186600000|2025-08-14 15:50:00|14777.9|14777.2|14776|14775.3|14780.1|14779.1|14770.5|14769.6|377
1755186900000|2025-08-14 15:55:00|14775.5|14774.8|14769.7|14769|14776.9|14776.1|14769.5|14768.5|425
1755187200000|2025-08-14 16:00:00|14769.6|14768.9|14771.3|14770.6|14774.4|14773.7|14769|14768.3|364
1755187500000|2025-08-14 16:05:00|14771.4|14770.7|14776.2|14775.5|14776.9|14776.2|14770.8|14770.1|281
1755187800000|2025-08-14 16:10:00|14776.4|14775.7|14783.8|14782.8|14785.1|14784.3|14776.3|14775.4|407
1755188100000|2025-08-14 16:15:00|14784.4|14783.4|14785.7|14785|14789.3|14788.6|14783.4|14782.4|391
1755188400000|2025-08-14 16:20:00|14785.8|14785.1|14788.9|14788.2|14789.6|14788.6|14785.4|14784.6|312
1755188700000|2025-08-14 16:25:00|14788.6|14787.9|14784.4|14783.7|14788.9|14787.9|14784|14783.3|301
1755189000000|2025-08-14 16:30:00|14784.6|14783.9|14783.6|14782.9|14786.6|14785.6|14783.6|14782.8|254
1755189300000|2025-08-14 16:35:00|14783.5|14782.8|14780.8|14780.1|14783.8|14783.1|14777.2|14776.2|203
1755189600000|2025-08-14 16:40:00|14780.9|14780.2|14783.8|14783.1|14784.8|14784|14780.7|14780|218
1755189900000|2025-08-14 16:45:00|14784|14783|14783.9|14783.2|14786.8|14785.8|14783.4|14782.4|215
1755190200000|2025-08-14 16:50:00|14783.8|14783.1|14785.3|14784.6|14785.6|14784.8|14782.5|14781.6|134
1755190500000|2025-08-14 16:55:00|14784.9|14784.2|14785.1|14784.1|14788.7|14787.6|14784.9|14784.1|304
1755190800000|2025-08-14 17:00:00|14785.2|14784.2|14781.9|14781.2|14785.2|14784.4|14781.4|14780.4|254
1755191100000|2025-08-14 17:05:00|14781.8|14780.9|14778.3|14777.6|14782.9|14782.2|14777.1|14776.3|196
1755191400000|2025-08-14 17:10:00|14778|14777.3|14778|14777.3|14780.2|14779.2|14776.9|14775.9|132
1755191700000|2025-08-14 17:15:00|14777.4|14776.7|14780.8|14780.1|14780.8|14780.1|14776.3|14775.3|150
1755192000000|2025-08-14 17:20:00|14780.9|14780.2|14775.8|14774.8|14781.1|14780.2|14775.6|14774.6|178
1755192300000|2025-08-14 17:25:00|14775.9|14774.9|14781.4|14780.7|14782.7|14782|14775.7|14774.7|161
1755192600000|2025-08-14 17:30:00|14781.3|14780.6|14784.6|14783.9|14787.3|14786.3|14781.3|14780.6|192
1755192900000|2025-08-14 17:35:00|14784.7|14784|14786.9|14786.2|14789.2|14788.2|14784.7|14784|211
1755193200000|2025-08-14 17:40:00|14787.1|14786.4|14788.7|14787.7|14791.2|14790.2|14787|14786.3|165
1755193500000|2025-08-14 17:45:00|14788.9|14787.9|14783.3|14782.6|14788.9|14788|14782.5|14781.8|148
1755193800000|2025-08-14 17:50:00|14783.4|14782.7|14785.3|14784.6|14786.5|14785.7|14783.4|14782.7|111
1755194100000|2025-08-14 17:55:00|14785.2|14784.3|14787.1|14786.1|14787.8|14787|14783.5|14782.8|216
1755194400000|2025-08-14 18:00:00|14786.7|14785.7|14793.7|14792.7|14794.2|14793.2|14786|14784.9|297
1755194700000|2025-08-14 18:05:00|14794.3|14792.5|14796|14794|14796.5|14795.5|14792.2|14790.7|193
1755195000000|2025-08-14 18:10:00|14796.2|14794.1|14793.6|14792.6|14796.2|14794.2|14792|14791|167
1755195300000|2025-08-14 18:15:00|14793.4|14792.4|14790.7|14789.7|14793.5|14792.8|14790.6|14789.6|177
1755195600000|2025-08-14 18:20:00|14790.8|14789.8|14792.4|14791.7|14792.6|14791.9|14790|14789.3|145
1755195900000|2025-08-14 18:25:00|14792.3|14791.6|14787.7|14787|14792.8|14792|14787.4|14786.7|93
1755196200000|2025-08-14 18:30:00|14787.6|14786.9|14789.3|14788.3|14789.7|14788.9|14787.6|14786.9|88
1755196500000|2025-08-14 18:35:00|14789.6|14788.6|14788.4|14787.4|14789.7|14788.7|14787.4|14786.4|107
1755196800000|2025-08-14 18:40:00|14788.3|14787.3|14790.4|14789.7|14790.6|14789.9|14788.1|14787.3|115
1755197100000|2025-08-14 18:45:00|14790.7|14790|14787.3|14786.3|14790.8|14790.1|14786.9|14785.9|71
1755197400000|2025-08-14 18:50:00|14787.4|14786.4|14787.7|14787|14787.9|14787|14785.4|14784.4|111
1755197700000|2025-08-14 18:55:00|14787.6|14786.9|14788.1|14787.4|14790.3|14789.6|14786.8|14786.1|140
1755198000000|2025-08-14 19:00:00|14788|14787.3|14784.2|14783.5|14788.7|14787.7|14784.1|14783.4|175
1755198300000|2025-08-14 19:05:00|14784.1|14783.4|14783.9|14783.2|14786.2|14785.5|14783.3|14782.6|98
1755198600000|2025-08-14 19:10:00|14783.8|14783.1|14783.2|14782.2|14784.2|14783.2|14782.1|14781.1|96
1755198900000|2025-08-14 19:15:00|14782.9|14781.9|14782.6|14781.6|14783.4|14782.6|14782.4|14781.1|108
1755199200000|2025-08-14 19:20:00|14782.9|14781.9|14782.7|14781.7|14783.5|14782.5|14781.8|14780.8|96
1755199500000|2025-08-14 19:25:00|14782.5|14781.5|14782.2|14781.5|14784.2|14783.4|14782|14781.2|97
1755199800000|2025-08-14 19:30:00|14782.1|14781.4|14779.1|14778.1|14782.9|14782|14778.5|14777.5|97
1755200100000|2025-08-14 19:35:00|14779.2|14778.2|14777.9|14776.9|14780.7|14779.7|14777.5|14776.5|98
1755200400000|2025-08-14 19:40:00|14778|14777|14779.7|14778.7|14780.1|14779.1|14777.8|14776.4|90
1755200700000|2025-08-14 19:45:00|14779.6|14778.6|14779.1|14778.1|14780.8|14779.8|14777.1|14776.1|79
1755201000000|2025-08-14 19:50:00|14778.9|14777.9|14782.7|14781.7|14783|14782|14778.9|14777.9|90
1755201300000|2025-08-14 19:55:00|14783|14782|14778.5|14777.5|14784.1|14783.1|14778.3|14777.3|176
1755201600000|2025-08-14 20:00:00|14778.6|14777.6|14775.2|14774.2|14778.8|14777.8|14773.4|14772.4|113
1755201900000|2025-08-14 20:05:00|14775.1|14774.1|14776.1|14775.1|14776.2|14775.1|14774.2|14773.2|67
1755202200000|2025-08-14 20:10:00|14776|14775|14775.7|14774.7|14776.6|14775.6|14774.9|14773.9|82
1755202500000|2025-08-14 20:15:00|14775.8|14774.8|14777|14776|14779|14778|14775.8|14774.7|60
1755202800000|2025-08-14 20:20:00|14776.9|14775.9|14776.7|14775.7|14777.6|14776.4|14776.2|14775.1|37
1755203100000|2025-08-14 20:25:00|14776.8|14775.8|14777.1|14776.1|14777.2|14776.2|14775.6|14774.6|59
1755203400000|2025-08-14 20:30:00|14777.2|14776.2|14777.9|14776.9|14777.9|14776.9|14775.5|14774.5|47
1755203700000|2025-08-14 20:35:00|14777.8|14776.8|14777.8|14776|14778.8|14777.5|14776.8|14775.8|79
1755204000000|2025-08-14 20:40:00|14777.9|14776.2|14777.4|14776.4|14778|14776.9|14776.8|14775.5|88
1755204300000|2025-08-14 20:45:00|14777.7|14776|14776|14775|14777.7|14776.6|14773.1|14772.1|115
1755204600000|2025-08-14 20:50:00|14776.1|14775.1|14774.9|14773.9|14776.9|14775.7|14774.7|14773.6|186
1755204900000|2025-08-14 20:55:00|14775|14773|14780.8|14773.8|14781.7|14774.7|14774.6|14770.9|349
1755205200000|2025-08-14 21:00:00|14780.6|14773.6|14778.7|14771.7|14783.1|14776.1|14778.7|14771.7|5
1755205500000|2025-08-14 21:05:00|14778.1|14771.1|14787.9|14780.9|14787.9|14780.9|14778.1|14771.1|102
1755205800000|2025-08-14 21:10:00|14786.8|14779.8|14791.4|14784.4|14791.5|14784.5|14786.7|14779.7|56
1755206100000|2025-08-14 21:15:00|14791.3|14784.3|14786.4|14779.4|14792.1|14785.1|14786.3|14779.3|60
1755206400000|2025-08-14 21:20:00|14786.3|14779.3|14784.4|14777.4|14786.3|14779.3|14779.5|14772.5|46
1755206700000|2025-08-14 21:25:00|14784.2|14777.2|14781|14774|14784.8|14777.8|14781|14774|23
1755207000000|2025-08-14 21:30:00|14781.1|14774.1|14782.3|14775.3|14782.3|14775.3|14781|14774|12
1755207300000|2025-08-14 21:35:00|14783.5|14776.5|14782.9|14775.9|14784.1|14777.1|14782.9|14775.9|18
1755207600000|2025-08-14 21:40:00|14782.8|14775.8|14781.5|14775.5|14782.8|14775.8|14781.1|14774.8|41
1755207900000|2025-08-14 21:45:00|14782|14776|14781.3|14775.6|14782.5|14776.9|14781|14775.3|41
1755208200000|2025-08-14 21:50:00|14781.4|14775.5|14780.1|14773.9|14781.4|14775.5|14780.1|14773.8|28
1755208500000|2025-08-14 21:55:00|14780|14774|14780.5|14775.3|14780.7|14775.8|14779.7|14773.9|42
1755208800000|2025-08-14 22:00:00|14780.4|14775.2|14778.4|14775|14781.5|14776.3|14775.9|14772|78
1755209100000|2025-08-14 22:05:00|14777.7|14775.3|14775.6|14774.6|14777.8|14775.7|14775.5|14774.1|54
1755209400000|2025-08-14 22:10:00|14774.8|14773.8|14778.5|14776.8|14778.6|14777.1|14774.4|14773.4|59
1755209700000|2025-08-14 22:15:00|14778|14777|14779.3|14778.3|14780.9|14779.5|14777.8|14776.8|48
1755210000000|2025-08-14 22:20:00|14779.5|14778.5|14778.6|14777.6|14779.5|14778.5|14778.4|14776.7|41
1755210300000|2025-08-14 22:25:00|14778.3|14777.3|14780.3|14779.3|14780.4|14779.3|14778.3|14777|81
1755210600000|2025-08-14 22:30:00|14780.4|14779.4|14778.8|14777.8|14780.5|14779.5|14778.8|14777.8|37
1755210900000|2025-08-14 22:35:00|14779.3|14777.6|14778.4|14777.4|14779.9|14778.8|14778.2|14777.2|46
1755211200000|2025-08-14 22:40:00|14778.3|14777.3|14781|14779.2|14781|14779.3|14778.2|14776.8|51
1755211500000|2025-08-14 22:45:00|14781.1|14779.3|14780.2|14778.7|14781.1|14779.3|14779.1|14777.1|86
1755211800000|2025-08-14 22:50:00|14780.5|14779|14782.3|14780.4|14782.3|14780.7|14780.1|14778.6|34
1755212100000|2025-08-14 22:55:00|14782.5|14780.3|14777.9|14776.9|14782.5|14780.6|14777.9|14776.9|54
1755212400000|2025-08-14 23:00:00|14777.5|14776.5|14781.5|14779.7|14782.1|14781.1|14777.5|14776.5|102
1755212700000|2025-08-14 23:05:00|14780.6|14779.6|14779.7|14778.7|14782.4|14780.9|14779.6|14778.6|64
1755213000000|2025-08-14 23:10:00|14779.8|14778.8|14787.2|14786.2|14787.4|14786.4|14779.8|14778.8|98
1755213300000|2025-08-14 23:15:00|14787|14786|14784.9|14783.9|14787.9|14786.9|14784.1|14783.1|72
1755213600000|2025-08-14 23:20:00|14784.8|14783.8|14782.5|14781.5|14785|14784|14781.3|14780.3|63
1755213900000|2025-08-14 23:25:00|14782.6|14781.6|14781|14780|14782.6|14781.6|14779.7|14778.7|76
1755214200000|2025-08-14 23:30:00|14781.1|14780.1|14778.2|14777.2|14783.4|14782.4|14775.4|14774.4|134
1755214500000|2025-08-14 23:35:00|14778|14777|14774.1|14773.1|14779.2|14778.2|14774.1|14773.1|105
1755214800000|2025-08-14 23:40:00|14773.8|14772.8|14775.2|14774.2|14778.3|14777.3|14773.4|14772.5|149
1755215100000|2025-08-14 23:45:00|14775.3|14774.3|14775|14772.8|14779.4|14778.7|14774.9|14772.8|111
1755215400000|2025-08-14 23:50:00|14773.3|14770.6|14772.4|14771.4|14774.1|14773.1|14766.6|14765.1|334
1755215700000|2025-08-14 23:55:00|14771.9|14770.9|14769.1|14768.1|14773.3|14772.5|14768.2|14767.2|164
1755216000000|2025-08-15 00:00:00|14769|14768.3|14771.7|14770.7|14773.7|14772.7|14766.8|14765.8|410
1755216300000|2025-08-15 00:05:00|14771.4|14770.4|14764.6|14763.6|14772.5|14771.5|14763.6|14762|292
1755216600000|2025-08-15 00:10:00|14764.5|14763.5|14765.4|14764.4|14768.6|14767.6|14763.2|14762.2|194
1755216900000|2025-08-15 00:15:00|14765.5|14764.5|14762.3|14761.3|14765.5|14764.5|14761.6|14760.2|177
1755217200000|2025-08-15 00:20:00|14761.7|14760.7|14762.2|14761.2|14765.1|14764.1|14760.6|14759.3|227
1755217500000|2025-08-15 00:25:00|14762.1|14761.1|14767.4|14766.4|14767.7|14766.5|14761.8|14760.8|143
1755217800000|2025-08-15 00:30:00|14767.3|14766.3|14763.6|14762.9|14767.4|14766.4|14762.5|14761.5|122
1755218100000|2025-08-15 00:35:00|14763.5|14762.6|14760.9|14760.2|14764.3|14763.3|14760.3|14758.9|193
1755218400000|2025-08-15 00:40:00|14761.5|14760.8|14764|14763|14764.8|14763.8|14759.7|14758.7|206
1755218700000|2025-08-15 00:45:00|14763.9|14762.9|14765|14764.3|14766.1|14765.1|14760.8|14759.8|263
1755219000000|2025-08-15 00:50:00|14764.9|14764.2|14758.2|14757.2|14766.3|14765.3|14756.3|14755.3|439
1755219300000|2025-08-15 00:55:00|14757.4|14756.4|14749|14748|14757.8|14756.8|14747|14746|524
1755219600000|2025-08-15 01:00:00|14747.3|14746.3|14747.3|14746.3|14751.3|14750.4|14745.8|14744.8|375
1755219900000|2025-08-15 01:05:00|14747.4|14746.4|14750.9|14749.9|14752.4|14751.4|14745.1|14744.1|276
1755220200000|2025-08-15 01:10:00|14750.7|14749.7|14744.6|14743.6|14750.7|14749.7|14743.4|14742.4|235
1755220500000|2025-08-15 01:15:00|14744.5|14743.5|14741|14740.3|14746.7|14745.6|14739.4|14738.7|282
1755220800000|2025-08-15 01:20:00|14742.6|14741.9|14742.9|14741.9|14745.2|14744.2|14738.8|14738.1|247
1755221100000|2025-08-15 01:25:00|14742.6|14741.6|14740.8|14739.8|14742.8|14742.1|14736.9|14735.9|284
1755221400000|2025-08-15 01:30:00|14740.9|14739.9|14741.3|14740.6|14750.3|14749.3|14740.8|14739.8|393
1755221700000|2025-08-15 01:35:00|14741.6|14740.9|14738|14737.3|14742.1|14740.9|14736.5|14735.5|213
1755222000000|2025-08-15 01:40:00|14738.8|14738.1|14731|14730|14739.6|14738.9|14726.9|14725.9|398
1755222300000|2025-08-15 01:45:00|14731.5|14730.5|14727.4|14726.4|14731.5|14730.5|14726.4|14725.7|198
1755222600000|2025-08-15 01:50:00|14727.3|14726.3|14727.5|14726.5|14728|14727|14720.3|14719.3|325
1755222900000|2025-08-15 01:55:00|14727.6|14726.6|14729.2|14728.2|14731.4|14730.4|14726.9|14726.2|226
1755223200000|2025-08-15 02:00:00|14729.1|14728.1|14729.8|14728.8|14732.8|14731.8|14727.8|14726.8|232
1755223500000|2025-08-15 02:05:00|14729.7|14728.7|14731.2|14730.2|14733.2|14732.2|14727.8|14726.8|181
1755223800000|2025-08-15 02:10:00|14731.1|14730.1|14731.5|14730.5|14731.7|14730.7|14725.4|14724.4|255
1755224100000|2025-08-15 02:15:00|14731.6|14730.6|14734.2|14733.2|14737.2|14736.2|14731.5|14730.5|354
1755224400000|2025-08-15 02:20:00|14733.9|14732.9|14736.6|14735.6|14737.1|14736.4|14733.1|14732.2|120
1755224700000|2025-08-15 02:25:00|14736.4|14735.4|14735.1|14734.4|14740.2|14739.2|14734|14733.3|217
1755225000000|2025-08-15 02:30:00|14734.2|14733.5|14730.6|14729.6|14734.9|14733.9|14727.5|14726.5|202
1755225300000|2025-08-15 02:35:00|14730.7|14729.7|14727.7|14727|14733|14731.5|14727.7|14727|155
1755225600000|2025-08-15 02:40:00|14727.6|14726.9|14733.6|14732.6|14734.5|14733.5|14726.7|14726|185
1755225900000|2025-08-15 02:45:00|14733.4|14732.4|14731.2|14730.5|14734.1|14733.2|14729.9|14729.2|137
1755226200000|2025-08-15 02:50:00|14731.3|14730.6|14733.2|14732.5|14734.4|14733.7|14728.9|14728.2|150
1755226500000|2025-08-15 02:55:00|14733.3|14732.6|14728.7|14728|14734.2|14733.5|14727.7|14727|175
1755226800000|2025-08-15 03:00:00|14728.2|14727.5|14727.3|14726.3|14728.6|14727.6|14720.6|14719.6|296
1755227100000|2025-08-15 03:05:00|14727.1|14726.1|14728.6|14727.9|14730.1|14729.1|14726|14725.3|183
1755227400000|2025-08-15 03:10:00|14728.5|14727.8|14726.7|14726|14729.9|14729.2|14725.1|14724.4|152
1755227700000|2025-08-15 03:15:00|14727|14726.3|14726.9|14726.2|14728.9|14728.2|14726.2|14725.5|139
1755228000000|2025-08-15 03:20:00|14726.8|14726.1|14728.9|14728.2|14730|14729.3|14726|14725.3|139
1755228300000|2025-08-15 03:25:00|14728.2|14727.5|14729.1|14728.4|14730.2|14729.5|14728.1|14727.3|113
1755228600000|2025-08-15 03:30:00|14729|14728.3|14726.4|14725.7|14729.6|14728.9|14726.3|14725.6|146
1755228900000|2025-08-15 03:35:00|14726.5|14725.8|14725.3|14724.6|14728.6|14727.9|14724.6|14723.9|139
1755229200000|2025-08-15 03:40:00|14725.2|14724.5|14724.4|14723.7|14725.9|14725.2|14721.8|14720.8|171
1755229500000|2025-08-15 03:45:00|14724.2|14723.5|14718.8|14717.8|14724.5|14723.6|14718.4|14717.1|261
1755229800000|2025-08-15 03:50:00|14719.1|14718.1|14721.7|14720.7|14723.2|14722.2|14718.4|14717.4|216
1755230100000|2025-08-15 03:55:00|14721.8|14720.8|14723.4|14722.4|14724.4|14723.4|14721.5|14720.7|185
1755230400000|2025-08-15 04:00:00|14723.5|14722.5|14722|14721.3|14723.8|14723.1|14718.8|14717.8|227
1755230700000|2025-08-15 04:05:00|14721.9|14721.2|14719.8|14718.8|14722.3|14721.3|14719.5|14718.5|110
1755231000000|2025-08-15 04:10:00|14719.5|14718.5|14717.6|14716.6|14720|14719|14716.4|14715.6|175
1755231300000|2025-08-15 04:15:00|14717.5|14716.5|14718.1|14717.4|14718.7|14717.9|14716.4|14715.7|108
1755231600000|2025-08-15 04:20:00|14718.2|14717.5|14717.2|14716.2|14720.3|14719.4|14716.7|14715.7|124
1755231900000|2025-08-15 04:25:00|14717.1|14716.1|14714.3|14713.6|14717.7|14716.7|14711.6|14710.6|233
1755232200000|2025-08-15 04:30:00|14714.1|14713.4|14715.7|14715|14715.7|14715|14714|14713.1|85
1755232500000|2025-08-15 04:35:00|14715.6|14714.9|14717.1|14716.1|14717.1|14716.1|14713.9|14713|146
1755232800000|2025-08-15 04:40:00|14716.7|14715.7|14717.7|14717|14718.3|14717.3|14715.4|14714.6|111
1755233100000|2025-08-15 04:45:00|14717.8|14717.1|14715.9|14715.2|14718.1|14717.4|14715.2|14714.5|91
1755233400000|2025-08-15 04:50:00|14715.8|14715.1|14715.6|14714.9|14716.2|14715.2|14713.2|14712.5|149
1755233700000|2025-08-15 04:55:00|14715.7|14715|14714.7|14714|14716|14715.3|14713|14712.3|87
1755234000000|2025-08-15 05:00:00|14715.6|14714.9|14713.3|14712.3|14716.1|14715.4|14711.7|14710.7|174
1755234300000|2025-08-15 05:05:00|14713.2|14712.2|14709|14708|14715.1|14714.1|14708|14707.3|248
1755234600000|2025-08-15 05:10:00|14709.1|14708.1|14709.9|14708.9|14710.4|14709.7|14705.1|14704.2|241
1755234900000|2025-08-15 05:15:00|14710.1|14709.1|14712.8|14712.1|14713.6|14712.7|14709.7|14709|152
1755235200000|2025-08-15 05:20:00|14712.7|14712|14708.8|14708.1|14714.8|14713.8|14708.3|14707.3|224
1755235500000|2025-08-15 05:25:00|14709|14708.3|14710|14709.3|14710.1|14709.4|14706.3|14705.3|200
1755235800000|2025-08-15 05:30:00|14710.1|14709.4|14712.6|14711.6|14714.8|14713.8|14710.1|14709.4|188
1755236100000|2025-08-15 05:35:00|14712.5|14711.5|14710|14709|14713|14712|14709.8|14709|106
1755236400000|2025-08-15 05:40:00|14709.9|14708.9|14714.9|14713.9|14715.3|14714.3|14709.9|14708.9|125
1755236700000|2025-08-15 05:45:00|14715|14714|14713.6|14712.9|14715.9|14714.9|14711.8|14711.1|120
1755237000000|2025-08-15 05:50:00|14713.3|14712.6|14713.2|14712.2|14714.1|14713.1|14711.4|14710.4|105
1755237300000|2025-08-15 05:55:00|14713.1|14712.1|14715.9|14715.2|14718|14717.3|14713.1|14712.1|252
1755237600000|2025-08-15 06:00:00|14715.6|14714.9|14712.6|14711.6|14718.7|14717.7|14711.5|14710.5|381
1755237900000|2025-08-15 06:05:00|14712.5|14711.5|14708.1|14707.4|14712.5|14711.7|14705.3|14704.3|335
1755238200000|2025-08-15 06:10:00|14708.2|14707.5|14709.9|14709.2|14714.3|14713.3|14707.6|14706.6|287
1755238500000|2025-08-15 06:15:00|14710|14709.3|14715.7|14714.7|14715.7|14714.7|14709.9|14709.2|290
1755238800000|2025-08-15 06:20:00|14715.9|14714.9|14717.8|14716.8|14722.9|14722.2|14714.2|14713.5|377
1755239100000|2025-08-15 06:25:00|14717.9|14716.9|14717.6|14716.9|14720.2|14719.3|14715.7|14714.7|338
1755239400000|2025-08-15 06:30:00|14717.3|14716.6|14712.2|14711.5|14717.9|14716.9|14709.6|14708.7|317
1755239700000|2025-08-15 06:35:00|14712.3|14711.6|14712.2|14711.5|14713.8|14712.8|14710.5|14709.5|254
1755240000000|2025-08-15 06:40:00|14712.5|14711.6|14714.2|14713.2|14717.2|14716.2|14711.8|14711.1|222
1755240300000|2025-08-15 06:45:00|14714.1|14713.1|14709.1|14708.1|14716.5|14715.8|14706.4|14705.6|294
1755240600000|2025-08-15 06:50:00|14709.2|14708.2|14708.7|14708|14710.2|14709.5|14705.3|14704.4|267
1755240900000|2025-08-15 06:55:00|14708.6|14707.9|14710.5|14709.8|14714.6|14713.9|14708.4|14707.7|268
1755241200000|2025-08-15 07:00:00|14710.4|14709.7|14712.1|14711.1|14716.3|14715.6|14710|14709.3|336
1755241500000|2025-08-15 07:05:00|14712|14711|14704.8|14703.8|14712|14711|14699.9|14698.9|537
1755241800000|2025-08-15 07:10:00|14704.7|14703.7|14707.8|14706.8|14709.9|14709|14701.7|14700.7|397
1755242100000|2025-08-15 07:15:00|14707.9|14706.9|14707.5|14706.5|14711.2|14710.3|14706.7|14705.9|278
1755242400000|2025-08-15 07:20:00|14707.4|14706.4|14713.3|14712.6|14714.8|14713.8|14705.7|14704.7|285
1755242700000|2025-08-15 07:25:00|14713.4|14712.7|14718.5|14717.5|14718.7|14717.7|14711.8|14710.8|314
1755243000000|2025-08-15 07:30:00|14718.6|14717.6|14719.2|14718.2|14722.9|14721.9|14715.8|14714.8|370
1755243300000|2025-08-15 07:35:00|14719.1|14718.1|14717.6|14716.6|14719.5|14718.5|14715.8|14714.8|189
1755243600000|2025-08-15 07:40:00|14717.8|14716.8|14711.8|14710.8|14717.8|14716.8|14711|14710|182
1755243900000|2025-08-15 07:45:00|14711.9|14710.3|14715.5|14714.5|14715.6|14714.6|14710.7|14709.7|178
1755244200000|2025-08-15 07:50:00|14715.3|14714.3|14705.8|14704.8|14715.4|14714.4|14703.8|14703|273
1755244500000|2025-08-15 07:55:00|14706|14705|14701|14700.3|14707|14705.4|14698.4|14697.7|452
1755244800000|2025-08-15 08:00:00|14701.1|14700.4|14695.1|14694.4|14701.7|14701|14692.1|14691.4|537
1755245100000|2025-08-15 08:05:00|14695|14694.3|14694.4|14693.7|14695.7|14695|14691.9|14691.2|319
1755245400000|2025-08-15 08:10:00|14694.3|14693.6|14694.6|14693.9|14698.3|14697.3|14690.6|14689.9|268
1755245700000|2025-08-15 08:15:00|14694.7|14694|14692.4|14691.7|14697.4|14696.7|14690.4|14689.7|246
1755246000000|2025-08-15 08:20:00|14692.1|14691.4|14693.9|14693.2|14695.4|14694.4|14691.2|14690.5|249
1755246300000|2025-08-15 08:25:00|14694.2|14693.5|14694.6|14693.9|14697.3|14696.3|14691.2|14690.5|280
1755246600000|2025-08-15 08:30:00|14694.4|14693.7|14697.5|14696.5|14699.1|14698.3|14694.4|14693.7|211
1755246900000|2025-08-15 08:35:00|14697.4|14696.4|14692.6|14691.9|14698.5|14697.5|14691.2|14690.5|239
1755247200000|2025-08-15 08:40:00|14692.9|14692|14692.9|14692.2|14694.8|14693.8|14688.6|14687.6|343
1755247500000|2025-08-15 08:45:00|14692.8|14692.1|14689.4|14688.4|14694.1|14693.4|14688.7|14687.7|272
1755247800000|2025-08-15 08:50:00|14689.3|14688.3|14688.7|14688|14690.6|14689.9|14687.1|14686.4|278
1755248100000|2025-08-15 08:55:00|14688.8|14687.8|14685.9|14685.2|14689.2|14688.5|14685.8|14684.8|333
1755248400000|2025-08-15 09:00:00|14686.2|14685.5|14687.6|14686.6|14689.1|14688.1|14682.8|14681.8|310
1755248700000|2025-08-15 09:05:00|14687.5|14686.5|14683.7|14682.7|14689.9|14688.9|14683.3|14682.3|224
1755249000000|2025-08-15 09:10:00|14683.8|14682.8|14681.5|14680.8|14684.1|14683.3|14679.7|14679|286
1755249300000|2025-08-15 09:15:00|14681.7|14681|14676.5|14675.5|14683.5|14682.5|14676|14675|273
1755249600000|2025-08-15 09:20:00|14676.6|14675.6|14680.1|14679.1|14681.2|14680.2|14676.1|14675.1|220
1755249900000|2025-08-15 09:25:00|14680.3|14679.3|14678.9|14677.9|14681.1|14680.4|14676.6|14675.9|220
1755250200000|2025-08-15 09:30:00|14678.7|14678|14684.1|14683.1|14684.1|14683.1|14677.9|14677.2|191
1755250500000|2025-08-15 09:35:00|14684|14683|14685.9|14684.9|14687.9|14686.9|14682.7|14682|267
1755250800000|2025-08-15 09:40:00|14685.6|14685|14684.3|14683.6|14687.6|14686.9|14683.8|14682.8|181
1755251100000|2025-08-15 09:45:00|14683.9|14683.2|14687.9|14686.9|14688.4|14687.4|14682.9|14681.9|190
1755251400000|2025-08-15 09:50:00|14687.7|14686.7|14690.2|14689.2|14691.3|14690.3|14687.5|14686.7|169
1755251700000|2025-08-15 09:55:00|14690.3|14689.3|14689.8|14688.8|14692.2|14691.3|14687.8|14687.1|249
1755252000000|2025-08-15 10:00:00|14688.9|14687.9|14682.1|14681.1|14689.1|14688.1|14680.5|14679.5|269
1755252300000|2025-08-15 10:05:00|14682.2|14681.2|14685.5|14684.8|14686.8|14685.8|14681.9|14681.1|168
1755252600000|2025-08-15 10:10:00|14685.6|14684.9|14689.9|14688.9|14691|14690|14685.4|14684.7|193
1755252900000|2025-08-15 10:15:00|14689.7|14688.7|14688.1|14687.4|14689.9|14688.9|14686.4|14685.7|129
1755253200000|2025-08-15 10:20:00|14687.8|14687.1|14688.9|14688.2|14689|14688.3|14686.7|14686|108
1755253500000|2025-08-15 10:25:00|14688.8|14688.1|14690.6|14689.9|14690.7|14690|14687.4|14686.7|133
1755253800000|2025-08-15 10:30:00|14690.5|14689.8|14687.3|14686.3|14690.5|14689.8|14686.1|14684.8|168
1755254100000|2025-08-15 10:35:00|14687.2|14686.2|14688|14687.3|14688.1|14687.4|14683.8|14682.8|133
1755254400000|2025-08-15 10:40:00|14687.9|14687.2|14693.9|14692.9|14694.1|14693.1|14686.9|14686.2|216
1755254700000|2025-08-15 10:45:00|14694|14693|14692|14691.3|14697.9|14696.6|14691.7|14691|256
1755255000000|2025-08-15 10:50:00|14691.8|14691.1|14691.6|14690.9|14693.3|14692.6|14690.4|14689.7|196
1755255300000|2025-08-15 10:55:00|14691.2|14690.5|14695.3|14694.6|14696.6|14695.6|14691.1|14690.4|184
1755255600000|2025-08-15 11:00:00|14695.5|14694.8|14694.3|14693.6|14695.7|14695|14691.8|14690.8|149
1755255900000|2025-08-15 11:05:00|14694.2|14693.5|14699.8|14698.8|14699.8|14698.8|14691.1|14690.1|208
1755256200000|2025-08-15 11:10:00|14699.7|14698.7|14696.2|14695.5|14699.7|14698.7|14695.3|14694.6|192
1755256500000|2025-08-15 11:15:00|14696.1|14695.4|14694.7|14693.7|14696.2|14695.5|14693.6|14692.3|162
1755256800000|2025-08-15 11:20:00|14694.8|14693.8|14696.2|14695.5|14696.8|14696|14692.4|14691.7|124
1755257100000|2025-08-15 11:25:00|14696.4|14695.7|14698.4|14697.7|14698.6|14697.8|14696.2|14695.2|147
1755257400000|2025-08-15 11:30:00|14698.3|14697.6|14699.5|14698.8|14700.7|14700|14696.5|14695.5|173
1755257700000|2025-08-15 11:35:00|14699.6|14698.9|14700.1|14699.4|14702.1|14701.4|14696.4|14695|233
1755258000000|2025-08-15 11:40:00|14700|14699.3|14700.3|14699.3|14701.1|14700.3|14697.2|14696.1|174
1755258300000|2025-08-15 11:45:00|14700.1|14699.1|14701.9|14700.9|14702.4|14701.7|14697.8|14696.8|183
1755258600000|2025-08-15 11:50:00|14701.8|14700.8|14704.2|14703.2|14706.5|14705.2|14701.5|14700.7|299
1755258900000|2025-08-15 11:55:00|14704.3|14703.3|14698.8|14697.8|14704.8|14703.8|14698.4|14697.4|266
1755259200000|2025-08-15 12:00:00|14698.7|14697.7|14697.1|14696.4|14699.9|14698.9|14695.5|14694.5|246
1755259500000|2025-08-15 12:05:00|14697.7|14697|14700.2|14699.5|14701.1|14700.4|14697.5|14696.8|204
1755259800000|2025-08-15 12:10:00|14700.6|14699.9|14695.2|14694.5|14701.1|14700.4|14694.6|14693.9|201
1755260100000|2025-08-15 12:15:00|14694.8|14694.1|14700.2|14699.5|14702.4|14701.7|14694.8|14694.1|241
1755260400000|2025-08-15 12:20:00|14700.3|14699.6|14704.6|14703.9|14706.2|14705.5|14698|14697.3|365
1755260700000|2025-08-15 12:25:00|14704.4|14703.7|14708.3|14704.4|14709.3|14708.6|14703.1|14701.8|377
1755261000000|2025-08-15 12:30:00|14709.3|14703.3|14715.6|14714.6|14727.7|14726.7|14701.7|14699.2|1322
1755261300000|2025-08-15 12:35:00|14715.3|14714.3|14684.4|14683.4|14717.8|14717.1|14678.1|14677.1|916
1755261600000|2025-08-15 12:40:00|14681.9|14681.2|14686.6|14685.9|14690.8|14689.8|14674.1|14673.2|970
1755261900000|2025-08-15 12:45:00|14686.5|14685.8|14692.7|14692|14695.2|14694.2|14682.3|14681.3|587
1755262200000|2025-08-15 12:50:00|14692.6|14691.9|14701.7|14701|14702.8|14702.1|14689.3|14688.3|599
1755262500000|2025-08-15 12:55:00|14701.8|14701.1|14689.7|14689|14702.6|14701.9|14688.1|14687.1|536
1755262800000|2025-08-15 13:00:00|14689.4|14688.7|14686|14685.3|14689.4|14688.7|14677.9|14676.9|825
1755263100000|2025-08-15 13:05:00|14686.2|14685.5|14687.6|14686.9|14690.1|14689.1|14682|14681.3|583
1755263400000|2025-08-15 13:10:00|14687.5|14686.8|14693.8|14692.8|14696.2|14695.2|14687.5|14686.7|498
1755263700000|2025-08-15 13:15:00|14694.2|14692.3|14701.3|14700.3|14702.8|14702.1|14693|14692|633
1755264000000|2025-08-15 13:20:00|14701.1|14700.1|14702.8|14701.8|14708.9|14708.2|14696|14695.2|643
1755264300000|2025-08-15 13:25:00|14702.1|14701.4|14703.7|14703|14706.8|14706.1|14700.8|14699.8|562
1755264600000|2025-08-15 13:30:00|14703.6|14702.9|14705.2|14704.5|14710.7|14710|14694.6|14693.9|845
1755264900000|2025-08-15 13:35:00|14707.7|14706.7|14701.5|14700.5|14709.2|14708.2|14700.3|14699.4|592
1755265200000|2025-08-15 13:40:00|14701.4|14700.4|14698.8|14698.1|14703.8|14702.8|14695.6|14694.6|541
1755265500000|2025-08-15 13:45:00|14699|14698.3|14688|14687|14699.6|14698.9|14685.3|14684.3|732
1755265800000|2025-08-15 13:50:00|14687.9|14686.9|14695.5|14694.8|14697.4|14696.7|14684.4|14683.4|772
1755266100000|2025-08-15 13:55:00|14695.4|14694.7|14700.5|14694.5|14700.5|14697.8|14694.9|14693.4|403
1755266400000|2025-08-15 14:00:00|14700.8|14694.8|14698.1|14697.4|14704.1|14702.3|14689.5|14688.5|819
1755266700000|2025-08-15 14:05:00|14698.2|14697.5|14703.1|14702.4|14705.2|14704.1|14695.1|14694.4|626
1755267000000|2025-08-15 14:10:00|14703.5|14702.8|14692.7|14692|14703.9|14703.2|14691.6|14690.8|517
1755267300000|2025-08-15 14:15:00|14692.9|14692.2|14689.4|14688.4|14698.4|14697.5|14687.7|14687|530
1755267600000|2025-08-15 14:20:00|14689|14688.3|14687.7|14686.7|14691.9|14690.4|14685.8|14684.5|471
1755267900000|2025-08-15 14:25:00|14687.6|14686.6|14689.6|14688.1|14689.9|14688.9|14684.2|14683.5|459
1755268200000|2025-08-15 14:30:00|14689.2|14688.2|14687.6|14686.9|14694.9|14693.7|14684.8|14683.8|471
1755268500000|2025-08-15 14:35:00|14687.3|14686.6|14683.6|14682.9|14689.5|14688.8|14683.4|14682.7|380
1755268800000|2025-08-15 14:40:00|14683.7|14683|14683.6|14682.6|14687.7|14687|14681.6|14680.6|365
1755269100000|2025-08-15 14:45:00|14683.4|14682.4|14684.7|14684|14687.8|14686.8|14680.3|14679.3|459
1755269400000|2025-08-15 14:50:00|14684.6|14683.9|14685.9|14684.9|14687.4|14686.4|14681.2|14680.4|490
1755269700000|2025-08-15 14:55:00|14686|14685|14685.4|14684.7|14688.1|14687.1|14685|14684.3|421
1755270000000|2025-08-15 15:00:00|14686|14685.3|14685.4|14684.7|14689.9|14688.9|14681.5|14680.7|437
1755270300000|2025-08-15 15:05:00|14686.1|14685.4|14693.7|14692.7|14693.7|14692.7|14683.8|14683.1|350
1755270600000|2025-08-15 15:10:00|14694.3|14693.3|14699.2|14698.5|14700.7|14699.7|14694.1|14693.2|389
1755270900000|2025-08-15 15:15:00|14699.3|14698.6|14696|14695|14699.5|14698.6|14694.8|14693.8|363
1755271200000|2025-08-15 15:20:00|14696.1|14695.1|14692.6|14691.6|14698.3|14697.3|14691.3|14690.3|304
1755271500000|2025-08-15 15:25:00|14693|14692|14690.9|14690.2|14694.3|14693.3|14688.5|14687.8|323
1755271800000|2025-08-15 15:30:00|14691|14690.3|14690.6|14689.9|14692.1|14691.1|14685.9|14685.2|250
1755272100000|2025-08-15 15:35:00|14690.3|14689.6|14693|14692.3|14694.2|14693.2|14687.8|14686.9|238
1755272400000|2025-08-15 15:40:00|14693.1|14692.4|14694.3|14693.6|14697.8|14697.1|14693.1|14692.4|286
1755272700000|2025-08-15 15:45:00|14694.7|14694|14698.3|14697.6|14700.6|14699.9|14694.2|14693.5|246
1755273000000|2025-08-15 15:50:00|14698.9|14698.2|14704.4|14703.4|14705.3|14704.3|14697.5|14696.7|285
1755273300000|2025-08-15 15:55:00|14704.3|14703.3|14700.8|14700.1|14704.7|14704|14700.8|14700.1|238
1755273600000|2025-08-15 16:00:00|14700.9|14700.2|14705.3|14704.6|14705.6|14704.9|14700.6|14699.9|249
1755273900000|2025-08-15 16:05:00|14705|14704.3|14706.7|14706|14709.5|14708.8|14704.4|14703.7|212
1755274200000|2025-08-15 16:10:00|14706.8|14706.1|14706.3|14705.6|14707.6|14706.9|14704.4|14703.7|149
1755274500000|2025-08-15 16:15:00|14705.8|14705.1|14707.9|14707.2|14708.9|14707.9|14705.8|14705|144
1755274800000|2025-08-15 16:20:00|14708.1|14707.4|14708.2|14707.5|14709.8|14709|14706.6|14705.9|135
1755275100000|2025-08-15 16:25:00|14708.3|14707.6|14711.3|14710.3|14712.7|14711.7|14708.2|14707.5|164
1755275400000|2025-08-15 16:30:00|14711.1|14710.1|14715.2|14714.5|14715.9|14715.2|14711.1|14710.1|204
1755275700000|2025-08-15 16:35:00|14715|14714.3|14713.7|14713|14717.9|14716.9|14713|14712.3|170
1755276000000|2025-08-15 16:40:00|14713.6|14712.9|14716.4|14715.7|14718.6|14717.2|14712.9|14712|185
1755276300000|2025-08-15 16:45:00|14716.2|14715.5|14718.3|14717.3|14718.7|14717.8|14716|14715.3|189
1755276600000|2025-08-15 16:50:00|14718.4|14717.4|14721.1|14720.4|14722.9|14722.1|14718.2|14717.2|184
1755276900000|2025-08-15 16:55:00|14721.4|14720.7|14721.3|14719.8|14727.3|14726.3|14720.5|14719.3|240
1755277200000|2025-08-15 17:00:00|14721.2|14719.7|14722.6|14721.6|14724|14723.3|14720.1|14719.3|185
1755277500000|2025-08-15 17:05:00|14722.7|14721.7|14721.3|14720.6|14723.8|14723|14720.3|14719.4|128
1755277800000|2025-08-15 17:10:00|14721.4|14720.7|14722.5|14721.8|14723.2|14722.4|14720.9|14720.1|108
1755278100000|2025-08-15 17:15:00|14722.9|14721.5|14724.9|14723.9|14725.3|14724.6|14721.6|14720.9|129
1755278400000|2025-08-15 17:20:00|14725.1|14724.1|14724.7|14723.7|14726.7|14725.7|14722.6|14721.6|147
1755278700000|2025-08-15 17:25:00|14724.8|14723.8|14729.7|14728.7|14729.9|14728.9|14724.4|14723.4|191
1755279000000|2025-08-15 17:30:00|14729.6|14728.6|14732.3|14731.6|14733.7|14733|14729.1|14728.3|174
1755279300000|2025-08-15 17:35:00|14732.8|14732.1|14729.9|14729.2|14732.8|14732.1|14729.8|14729|91
1755279600000|2025-08-15 17:40:00|14729.8|14729.1|14725.9|14724.9|14729.8|14729.1|14725.5|14724.3|98
1755279900000|2025-08-15 17:45:00|14726|14725|14730|14729|14730|14729|14724.9|14723.9|118
1755280200000|2025-08-15 17:50:00|14729.9|14728.9|14724.9|14723.9|14730.2|14729.2|14724.9|14723.9|114
1755280500000|2025-08-15 17:55:00|14724.8|14723.8|14724.6|14723.6|14726.2|14724.6|14722.8|14720.8|177
1755280800000|2025-08-15 18:00:00|14724.5|14723.5|14723.5|14722.8|14726.6|14725.6|14723.2|14722.4|115
1755281100000|2025-08-15 18:05:00|14723.4|14722.7|14726.8|14726.1|14731.7|14730.9|14722.3|14721.5|227
1755281400000|2025-08-15 18:10:00|14727.2|14726.5|14722.8|14722.1|14727.6|14726.9|14721.6|14720.9|110
1755281700000|2025-08-15 18:15:00|14722.7|14722|14722.9|14721.9|14724.5|14723.8|14721.1|14720.2|118
1755282000000|2025-08-15 18:20:00|14723.2|14722.2|14722.7|14722|14725|14724.2|14722.1|14721.2|156
1755282300000|2025-08-15 18:25:00|14722.8|14722.1|14723.6|14722.9|14723.8|14723.1|14720.6|14719.6|111
1755282600000|2025-08-15 18:30:00|14724.2|14723.5|14723.9|14723.2|14724.7|14723.7|14721.3|14720.6|130
1755282900000|2025-08-15 18:35:00|14723.8|14723.1|14723.9|14723.2|14724.4|14723.7|14722.9|14722.2|80
1755283200000|2025-08-15 18:40:00|14724.1|14723.4|14724.6|14723.9|14726.1|14725.4|14724.1|14723.4|77
1755283500000|2025-08-15 18:45:00|14724.8|14724.1|14724.3|14723.6|14726.2|14725.5|14724.3|14723.6|70
1755283800000|2025-08-15 18:50:00|14723.7|14723|14721.6|14720.9|14724.3|14723.4|14720.9|14720.2|133
1755284100000|2025-08-15 18:55:00|14721.9|14721.2|14721.6|14720.9|14724.9|14723.9|14721.3|14720.6|171
1755284400000|2025-08-15 19:00:00|14721.7|14721|14721.3|14720.6|14723.7|14723|14720.8|14720.1|138
1755284700000|2025-08-15 19:05:00|14721.4|14720.7|14721.6|14720.9|14723.7|14723|14721.3|14720.5|104
1755285000000|2025-08-15 19:10:00|14721.7|14721|14722.6|14721.9|14723.2|14722.2|14720.7|14720|91
1755285300000|2025-08-15 19:15:00|14722.5|14721.8|14723.7|14723|14723.8|14723.1|14721.6|14720.8|113
1755285600000|2025-08-15 19:20:00|14723.8|14723.1|14722.1|14721.1|14724.8|14724.1|14721.6|14720.6|64
1755285900000|2025-08-15 19:25:00|14722.7|14721.7|14722.1|14721.1|14722.7|14721.8|14721.3|14720.5|56
1755286200000|2025-08-15 19:30:00|14722|14721|14720.6|14719.6|14722.4|14721.4|14720|14719|65
1755286500000|2025-08-15 19:35:00|14721.1|14720.1|14721.5|14720.5|14722.4|14721.4|14720|14719.3|99
1755286800000|2025-08-15 19:40:00|14721.2|14720.2|14723.8|14723.1|14724.3|14723.6|14721.2|14720.2|67
1755287100000|2025-08-15 19:45:00|14724.1|14723.4|14724.1|14723.4|14725.4|14724.5|14723|14722|83
1755287400000|2025-08-15 19:50:00|14724|14723.3|14722.7|14722|14724.4|14723.4|14722.4|14721.4|92
1755287700000|2025-08-15 19:55:00|14722.8|14722.1|14724.5|14723.8|14725.5|14724.6|14721.8|14720.9|140
1755288000000|2025-08-15 20:00:00|14724.6|14723.9|14721.6|14720.6|14725.2|14724|14720.8|14719.6|82
1755288300000|2025-08-15 20:05:00|14721.8|14720.8|14720.5|14719.5|14721.9|14720.9|14720.5|14719.5|50
1755288600000|2025-08-15 20:10:00|14720.6|14719.1|14720.9|14719.9|14721|14720|14718.6|14717.6|67
1755288900000|2025-08-15 20:15:00|14720.8|14719.8|14723.2|14722.2|14723.2|14722.2|14719.6|14718.6|76
1755289200000|2025-08-15 20:20:00|14722.9|14721.9|14723.3|14722.3|14723.5|14722.5|14721.6|14720.6|192
1755289500000|2025-08-15 20:25:00|14723.4|14722.4|14723.7|14722.7|14724.5|14723.5|14722.6|14721.6|75
1755289800000|2025-08-15 20:30:00|14724|14723|14725.3|14724.3|14725.4|14724.4|14723.6|14722.6|106
1755290100000|2025-08-15 20:35:00|14725.6|14724.6|14724.4|14723.4|14725.6|14724.6|14723.8|14722.8|34
1755290400000|2025-08-15 20:40:00|14724|14723|14722.1|14721.1|14724.5|14723.5|14722|14721|183
1755290700000|2025-08-15 20:45:00|14722.3|14721.3|14720.8|14719.8|14722.3|14721.3|14719.7|14718.7|132
1755291000000|2025-08-15 20:50:00|14720.3|14719.3|14721.7|14715.7|14724.4|14721.1|14719.3|14715.6|379
1755291300000|2025-08-15 20:55:00|14722.2|14715.2|14719.8|14712.8|14722.6|14715.6|14719.4|14712.4|241
1755460800000|2025-08-17 20:00:00|14712|14706.1|14713.5|14701.5|14713.5|14706.6|14708.5|14701.5|4
1755461100000|2025-08-17 20:05:00|14716|14704|14713.8|14706.1|14716|14706.1|14713.8|14704|2
1755462000000|2025-08-17 20:20:00|14719.8|14707.8|14720.5|14712.2|14721.1|14712.2|14716.9|14706.5|5
1755462300000|2025-08-17 20:25:00|14722.3|14710.3|14722.3|14710.3|14722.3|14710.3|14722.3|14710.3|1
1755462900000|2025-08-17 20:35:00|14721.3|14709.3|14720.7|14710.5|14721.3|14710.5|14720.7|14709.3|3
1755463200000|2025-08-17 20:40:00|14719.7|14717.7|14720.7|14718.7|14721.6|14719.6|14719.6|14717.6|11
1755463500000|2025-08-17 20:45:00|14720.9|14718.9|14726.5|14714.5|14726.5|14719.1|14720.9|14714.5|3
1755463800000|2025-08-17 20:50:00|14723.9|14717.2|14722.9|14716.3|14723.9|14717.2|14722.9|14716.2|4
1755464100000|2025-08-17 20:55:00|14723.4|14715.8|14723.4|14715.8|14723.4|14715.8|14723.4|14715.8|1
1755464400000|2025-08-17 21:00:00|14726.1|14713.1|14726|14713|14726.1|14715.8|14723.4|14713|6
1755464700000|2025-08-17 21:05:00|14726.1|14713.1|14725.6|14713.8|14726.6|14715.8|14723.4|14713|16
1755465000000|2025-08-17 21:10:00|14726.3|14713.3|14726|14713.9|14726.8|14715.9|14723.4|14713.2|30
1755465300000|2025-08-17 21:15:00|14726.1|14713.6|14725.9|14713.5|14726.3|14715.9|14723.5|14713.4|10
1755465600000|2025-08-17 21:20:00|14725.6|14713.8|14724.7|14714.5|14726.1|14715.9|14723.5|14713.6|8
1755465900000|2025-08-17 21:25:00|14723.1|14715.5|14725.2|14712.7|14726|14715.5|14723.1|14712.7|12
1755466200000|2025-08-17 21:30:00|14725.4|14713.4|14723.8|14713.8|14725.4|14714.4|14723.2|14713.4|5
1755466500000|2025-08-17 21:35:00|14723.2|14714.4|14723.2|14714.4|14723.2|14714.4|14723.2|14714.4|1
1755466800000|2025-08-17 21:40:00|14723.1|14714.3|14722.8|14714|14723.6|14714.8|14722.4|14713.7|7
1755467100000|2025-08-17 21:45:00|14722.7|14713.9|14722.8|14714|14722.8|14714|14722.7|14713.9|4
1755467400000|2025-08-17 21:50:00|14722.5|14713.8|14723.2|14716.1|14723.5|14717.2|14719.7|14713.4|17
1755467700000|2025-08-17 21:55:00|14723.7|14716.6|14721.3|14718.3|14725.7|14718.4|14721.2|14714.1|17
1755468000000|2025-08-17 22:00:00|14725.1|14713.9|14716.6|14712.9|14725.3|14720|14716.4|14712.7|88
1755468300000|2025-08-17 22:05:00|14716.1|14713.4|14712.1|14711.1|14716.5|14714.8|14711.7|14710.7|65
1755468600000|2025-08-17 22:10:00|14712.2|14711.2|14712.8|14711.8|14714.4|14713.4|14711.5|14710.5|81
1755468900000|2025-08-17 22:15:00|14712.7|14711.7|14709|14708|14712.9|14711.9|14708.6|14707.6|94
1755469200000|2025-08-17 22:20:00|14709.2|14708.2|14713.3|14712.3|14713.5|14712.5|14709|14708|73
1755469500000|2025-08-17 22:25:00|14713.2|14712.2|14714.4|14713.4|14716.2|14715.2|14713.2|14711.4|75
1755469800000|2025-08-17 22:30:00|14714.8|14713.8|14716.4|14715.4|14718.7|14717.7|14714.8|14713.8|100
1755470100000|2025-08-17 22:35:00|14716.3|14715.3|14718|14717|14718.2|14717.2|14716.3|14715.3|44
1755470400000|2025-08-17 22:40:00|14717.9|14716.9|14718.1|14716.4|14718.8|14717.2|14716.8|14715.5|48
1755470700000|2025-08-17 22:45:00|14717.6|14715.9|14718.7|14717.7|14718.8|14717.7|14717.6|14715.9|40
1755471000000|2025-08-17 22:50:00|14718.2|14717.2|14721.2|14720.2|14721.4|14720.4|14717.7|14716.7|30
1755471300000|2025-08-17 22:55:00|14721|14720|14718.2|14717.2|14721.1|14720.1|14718.1|14717.1|60
1755471600000|2025-08-17 23:00:00|14717.7|14716.7|14727.1|14726.1|14727.1|14726.1|14717.5|14716.5|139
1755471900000|2025-08-17 23:05:00|14726.9|14725.9|14728.1|14727.1|14728.5|14727.5|14726.4|14725.4|108
1755472200000|2025-08-17 23:10:00|14728|14727|14728.9|14727.9|14730.1|14729.1|14726.3|14725.3|122
1755472500000|2025-08-17 23:15:00|14729|14728|14736|14735|14736.2|14735.2|14728|14727|141
1755472800000|2025-08-17 23:20:00|14736.1|14735.1|14734.6|14733.6|14736.4|14735.4|14732.8|14731.8|137
1755473100000|2025-08-17 23:25:00|14734.5|14733.5|14731.1|14730.1|14735.1|14734.1|14730.3|14729.3|145
1755473400000|2025-08-17 23:30:00|14731|14730|14728.5|14727.5|14732.8|14731.8|14728.5|14727.5|98
1755473700000|2025-08-17 23:35:00|14728.9|14727.9|14731.8|14730.8|14733.5|14732.5|14728.9|14727.9|121
1755474000000|2025-08-17 23:40:00|14731.5|14730.5|14733.9|14732.9|14733.9|14732.9|14730.3|14728.9|112
1755474300000|2025-08-17 23:45:00|14734|14733|14736|14735|14739.4|14738.4|14733.9|14732.9|197
1755474600000|2025-08-17 23:50:00|14736.1|14735.1|14731.9|14730.9|14737.2|14735.7|14731.9|14730.9|138
1755474900000|2025-08-17 23:55:00|14731.8|14730.8|14723.4|14722.4|14731.8|14730.8|14723.4|14722.4|213
1755475200000|2025-08-18 00:00:00|14723.3|14722.3|14735.6|14734.6|14737.1|14736.1|14722.8|14721.8|388
1755475500000|2025-08-18 00:05:00|14735.7|14734.7|14742.2|14741.2|14745.4|14744.4|14731.7|14730.7|416
1755475800000|2025-08-18 00:10:00|14742.1|14741.1|14742.2|14741.2|14746.1|14745.1|14740|14739|296
1755476100000|2025-08-18 00:15:00|14742.4|14741.4|14735.1|14734.1|14744.4|14743.4|14734.2|14733.2|316
1755476400000|2025-08-18 00:20:00|14735|14734|14734.8|14733.8|14735.4|14734.4|14731.1|14730.1|224
1755476700000|2025-08-18 00:25:00|14734.7|14733.7|14732.4|14731.4|14737.9|14736.9|14732|14731|222
1755477000000|2025-08-18 00:30:00|14731.8|14730.8|14734.3|14733.3|14737.8|14736.8|14729.4|14728.4|174
1755477300000|2025-08-18 00:35:00|14735.4|14734.4|14734.6|14733.6|14737.4|14736.4|14734.2|14733.2|144
1755477600000|2025-08-18 00:40:00|14734.7|14733.7|14741.6|14740.6|14743.3|14742.3|14734.5|14733.5|235
1755477900000|2025-08-18 00:45:00|14741.9|14740.9|14739.4|14738.4|14745|14744|14737.7|14736.7|330
1755478200000|2025-08-18 00:50:00|14739.2|14738.2|14746|14745|14746.6|14745.6|14736.8|14735.8|515
1755478500000|2025-08-18 00:55:00|14745.9|14744.9|14743.2|14742.5|14746.2|14745.2|14738.8|14737.8|358
1755478800000|2025-08-18 01:00:00|14743.3|14742.6|14750.6|14749.6|14750.9|14749.9|14743.3|14742.6|345
1755479100000|2025-08-18 01:05:00|14750.4|14749.4|14750.2|14749.5|14753.9|14752.9|14749.2|14748.2|363
1755479400000|2025-08-18 01:10:00|14750.1|14749.4|14747.7|14746.7|14750.1|14749.4|14744.7|14743.7|289
1755479700000|2025-08-18 01:15:00|14748.1|14747.1|14754.9|14753.9|14756.3|14755.6|14744.8|14744|350
1755480000000|2025-08-18 01:20:00|14754.8|14753.8|14754.5|14753.8|14759|14758|14754.5|14753.7|237
1755480300000|2025-08-18 01:25:00|14754.6|14753.9|14755.1|14754.1|14757.1|14756.4|14753.1|14751.7|208
1755480600000|2025-08-18 01:30:00|14755|14754|14751.6|14750|14756.1|14755.4|14750.7|14749.7|213
1755480900000|2025-08-18 01:35:00|14751.7|14749.9|14744.1|14743.1|14751.7|14750.1|14743.2|14742.2|252
1755481200000|2025-08-18 01:40:00|14743.8|14742.8|14748.6|14747.6|14749|14747.7|14742.6|14741.6|182
1755481500000|2025-08-18 01:45:00|14748.7|14747.7|14745.8|14745.1|14749.1|14747.9|14745.4|14744.7|143
1755481800000|2025-08-18 01:50:00|14745.9|14745.2|14737.4|14736.7|14746|14745.3|14736.5|14735.7|244
1755482100000|2025-08-18 01:55:00|14737.3|14736.3|14734.7|14733.7|14737.6|14736.6|14733.5|14732.5|268
1755482400000|2025-08-18 02:00:00|14734.5|14733.5|14736.5|14735.5|14736.9|14735.9|14730.3|14729.3|214
1755482700000|2025-08-18 02:05:00|14736.6|14735.6|14735.9|14734.9|14739.3|14738.3|14735.8|14734.8|183
1755483000000|2025-08-18 02:10:00|14736|14735|14740.2|14739.2|14741.3|14740.3|14736|14735|199
1755483300000|2025-08-18 02:15:00|14740.3|14739.3|14745.3|14744.3|14745.4|14744.5|14740|14739|205
1755483600000|2025-08-18 02:20:00|14745.4|14744.4|14748.4|14747.4|14749.1|14748.4|14744.5|14743.5|213
1755483900000|2025-08-18 02:25:00|14748.7|14747.7|14748.8|14748.1|14751.9|14750.9|14748.1|14747.2|149
1755484200000|2025-08-18 02:30:00|14748.6|14747.9|14745.5|14744.5|14749.7|14749|14744.5|14743.5|131
1755484500000|2025-08-18 02:35:00|14745.6|14744.6|14748.4|14747.4|14748.8|14747.8|14743.8|14742.8|154
1755484800000|2025-08-18 02:40:00|14748.5|14747.5|14752.2|14751.2|14753.3|14752.3|14748.3|14747.3|203
1755485100000|2025-08-18 02:45:00|14752.3|14751.3|14749.9|14748.9|14752.6|14751.6|14749.4|14748.4|126
1755485400000|2025-08-18 02:50:00|14750|14749|14751.3|14749.7|14753.7|14752.5|14749.4|14747.7|152
1755485700000|2025-08-18 02:55:00|14751.7|14750|14747.1|14746.1|14751.8|14750.5|14747|14745.6|137
1755486000000|2025-08-18 03:00:00|14747|14746|14745.2|14744.2|14748|14747|14741.5|14740.2|207
1755486300000|2025-08-18 03:05:00|14745.3|14744.3|14743|14742|14746.1|14745.1|14741.9|14740.9|147
1755486600000|2025-08-18 03:10:00|14743.1|14742.1|14748.3|14747.3|14749.3|14748.3|14741.8|14740.8|192
1755486900000|2025-08-18 03:15:00|14748.2|14747.2|14742.9|14741.9|14748.2|14747.2|14742.6|14741.6|146
1755487200000|2025-08-18 03:20:00|14743.3|14742.3|14743.2|14742.2|14744.4|14743.4|14741.9|14740.9|146
1755487500000|2025-08-18 03:25:00|14743.3|14742.3|14740.1|14739.1|14743.7|14742.7|14740|14739|147
1755487800000|2025-08-18 03:30:00|14739.9|14738.9|14739.8|14738.8|14742.5|14741.5|14739.8|14738.8|181
1755488100000|2025-08-18 03:35:00|14740|14739|14737.8|14736.8|14740.1|14739.1|14736.1|14735.1|198
1755488400000|2025-08-18 03:40:00|14738.1|14737.4|14737.3|14736.3|14740.2|14739.2|14736.5|14735.7|143
1755488700000|2025-08-18 03:45:00|14737.4|14736.4|14736.2|14735.2|14737.9|14736.9|14734.2|14733.2|154
1755489000000|2025-08-18 03:50:00|14735.9|14734.9|14738.9|14737.9|14739.4|14738.4|14733.9|14732.9|147
1755489300000|2025-08-18 03:55:00|14739.1|14738.1|14739.4|14738.7|14740.7|14739.7|14738.7|14737.9|113
1755489600000|2025-08-18 04:00:00|14739.7|14738.8|14739.8|14738.8|14740.5|14739.5|14735.7|14734.7|196
1755489900000|2025-08-18 04:05:00|14739.9|14738.9|14743|14742|14743.3|14742.3|14739.7|14738.7|151
1755490200000|2025-08-18 04:10:00|14742.7|14741.7|14748.3|14747.3|14751.2|14750.2|14742.4|14741.4|225
1755490500000|2025-08-18 04:15:00|14748.2|14747.2|14743.9|14742.9|14748.8|14748.1|14742.6|14741.5|150
1755490800000|2025-08-18 04:20:00|14744|14743|14743|14742|14745.4|14744.4|14741.4|14740.4|125
1755491100000|2025-08-18 04:25:00|14743.1|14742.1|14740.7|14739.7|14744.3|14743.3|14740.4|14739.4|113
1755491400000|2025-08-18 04:30:00|14740.8|14739.8|14736.6|14735.6|14741.1|14740.2|14736.6|14735.6|153
1755491700000|2025-08-18 04:35:00|14736.7|14735.7|14739.8|14739.1|14741.8|14740.4|14736.6|14735.7|146
1755492000000|2025-08-18 04:40:00|14739.7|14739|14744.1|14743.1|14744.1|14743.2|14738.7|14738|130
1755492300000|2025-08-18 04:45:00|14744|14743|14742|14741.3|14745.6|14744.7|14741.1|14740.4|183
1755492600000|2025-08-18 04:50:00|14741.9|14741.2|14739.5|14738.8|14742.9|14742.2|14738.7|14738|118
1755492900000|2025-08-18 04:55:00|14739.4|14738.7|14738.3|14737.6|14740.8|14739.9|14736.7|14736|222
1755493200000|2025-08-18 05:00:00|14738.2|14737.5|14733.9|14732.9|14740|14739.1|14733.8|14732.9|145
1755493500000|2025-08-18 05:05:00|14733.8|14732.8|14735.6|14734.6|14738.8|14738.1|14733.8|14732.8|162
1755493800000|2025-08-18 05:10:00|14735.7|14734.7|14739.8|14739.1|14740|14739.3|14735.7|14734.7|98
1755494100000|2025-08-18 05:15:00|14739.7|14739|14739.6|14738.6|14740.1|14739.4|14737.7|14737|114
1755494400000|2025-08-18 05:20:00|14739.5|14738.5|14738.8|14738.1|14741.6|14740.6|14737.9|14737.2|115
1755494700000|2025-08-18 05:25:00|14738.7|14738|14739.2|14738.2|14741.3|14740.4|14738.1|14737.1|134
1755495000000|2025-08-18 05:30:00|14739.4|14738.4|14743.3|14742.3|14745.5|14744.5|14739.4|14738.4|205
1755495300000|2025-08-18 05:35:00|14743.5|14742.5|14742.4|14741.4|14743.7|14742.7|14740.6|14739.6|114
1755495600000|2025-08-18 05:40:00|14742.3|14741.3|14743.9|14742.9|14746|14744.4|14740.3|14738.9|168
1755495900000|2025-08-18 05:45:00|14744|14743|14739.7|14739|14745.8|14744.8|14739|14738|157
1755496200000|2025-08-18 05:50:00|14739.6|14738.9|14741.5|14740.8|14742.8|14741.9|14739.1|14738.4|109
1755496500000|2025-08-18 05:55:00|14741.1|14740.4|14739.1|14738.4|14741.1|14740.4|14735.9|14735.2|231
1755496800000|2025-08-18 06:00:00|14739.2|14738.5|14733.3|14732.3|14739.6|14738.8|14732.4|14731.5|333
1755497100000|2025-08-18 06:05:00|14733.2|14732.2|14736.5|14735.8|14737.2|14736.5|14733.2|14732.2|200
1755497400000|2025-08-18 06:10:00|14736.7|14735.7|14743.3|14742.3|14744.9|14743.8|14736.6|14735.7|266
1755497700000|2025-08-18 06:15:00|14743.7|14742.7|14742.5|14741.5|14744|14743|14740.6|14738.8|247
1755498000000|2025-08-18 06:20:00|14742.4|14741.4|14740.9|14739.9|14744.5|14743.5|14740.4|14739.4|159
1755498300000|2025-08-18 06:25:00|14740.7|14739.7|14745.6|14744.9|14747.5|14746.8|14737.6|14736.6|279
1755498600000|2025-08-18 06:30:00|14745.7|14744.7|14743.3|14742.3|14747.1|14746.1|14741.3|14740.6|231
1755498900000|2025-08-18 06:35:00|14744|14743|14747.2|14746.5|14748.7|14748|14741.3|14740.6|209
1755499200000|2025-08-18 06:40:00|14747.1|14746.4|14747.2|14746.5|14751|14750|14744.9|14743.5|262
1755499500000|2025-08-18 06:45:00|14747.3|14746.6|14743.4|14742.7|14748|14747.3|14740.4|14739.4|234
1755499800000|2025-08-18 06:50:00|14743.5|14742.8|14738.8|14737.8|14744.4|14743.5|14737|14736.3|238
1755500100000|2025-08-18 06:55:00|14738.9|14737.9|14738.7|14737.7|14740.8|14739.9|14736.8|14735.8|222
1755500400000|2025-08-18 07:00:00|14738.4|14737.4|14739.6|14738.6|14742.9|14741.9|14736.5|14735.6|367
1755500700000|2025-08-18 07:05:00|14739.7|14738.7|14729.4|14728.4|14740|14739|14726.5|14725.5|491
1755501000000|2025-08-18 07:10:00|14727.6|14726.9|14715.7|14714.7|14729.7|14729|14712.2|14711.5|597
1755501300000|2025-08-18 07:15:00|14715.2|14714.2|14720.6|14719.6|14721.5|14720.5|14714.9|14713.9|397
1755501600000|2025-08-18 07:20:00|14720.5|14719.5|14722.8|14722.1|14724.2|14723.2|14717.1|14716.1|324
1755501900000|2025-08-18 07:25:00|14723.2|14722.5|14723.2|14722.5|14728|14727.3|14722.8|14721.8|294
1755502200000|2025-08-18 07:30:00|14723.4|14722.7|14721.6|14720.6|14723.4|14722.7|14716.6|14715.8|320
1755502500000|2025-08-18 07:35:00|14721.8|14720.8|14723.3|14722.3|14726.2|14725.5|14718.8|14718|254
1755502800000|2025-08-18 07:40:00|14723.2|14722.2|14723|14722.3|14725.4|14724.7|14721.9|14721.1|206
1755503100000|2025-08-18 07:45:00|14723.1|14722.4|14729.2|14728.2|14729.3|14728.4|14722.7|14722|255
1755503400000|2025-08-18 07:50:00|14729.3|14728.3|14736.3|14735.6|14738|14737.3|14728.1|14727.1|352
1755503700000|2025-08-18 07:55:00|14736.7|14736|14745.8|14745.1|14747.1|14746.4|14736.7|14736|426
1755504000000|2025-08-18 08:00:00|14745.9|14745.2|14745.8|14745.1|14748.2|14747.3|14743.6|14742.6|431
1755504300000|2025-08-18 08:05:00|14745.7|14745|14746|14745|14753|14752|14743|14742|449
1755504600000|2025-08-18 08:10:00|14746.3|14745.3|14744.6|14743.9|14749.1|14748.3|14742.2|14741.2|330
1755504900000|2025-08-18 08:15:00|14744.3|14743.6|14745|14744|14746.4|14745.4|14743.6|14741.9|281
1755505200000|2025-08-18 08:20:00|14744.8|14743.8|14739.8|14738.1|14750.3|14749.3|14739.8|14738.1|436
1755505500000|2025-08-18 08:25:00|14740.2|14738.5|14736.2|14735.2|14741.1|14740.1|14735.3|14734.6|412
1755505800000|2025-08-18 08:30:00|14736.3|14735.3|14732.6|14731.6|14738.3|14737.6|14729.8|14728.8|409
1755506100000|2025-08-18 08:35:00|14732.7|14731.7|14728.3|14727.3|14732.7|14731.7|14726.9|14726.2|303
1755506400000|2025-08-18 08:40:00|14728|14727.5|14733|14732|14733.7|14732.6|14727.3|14726.3|228
1755506700000|2025-08-18 08:45:00|14733.2|14732.2|14728.7|14727.7|14733.2|14732.2|14725.6|14724.9|281
1755507000000|2025-08-18 08:50:00|14728.6|14727.6|14731.2|14730.2|14733.4|14732.4|14727|14726|211
1755507300000|2025-08-18 08:55:00|14732.1|14731.1|14735|14734|14737.9|14737.2|14732.1|14731.1|359
1755507600000|2025-08-18 09:00:00|14735.1|14734.1|14735.9|14734.9|14736.6|14735.6|14728.6|14727.6|315
1755507900000|2025-08-18 09:05:00|14735.7|14734.7|14736.8|14735.8|14738.3|14737.5|14734.7|14733.7|214
1755508200000|2025-08-18 09:10:00|14737|14736|14736.7|14735.7|14739.8|14738.8|14734|14733|241
1755508500000|2025-08-18 09:15:00|14736.3|14735.3|14740.6|14739.6|14743.3|14742.3|14734.9|14733.9|261
1755508800000|2025-08-18 09:20:00|14740.9|14739.9|14740.9|14739.9|14743.3|14742.6|14740.5|14739.5|191
1755509100000|2025-08-18 09:25:00|14741.1|14740.1|14739.4|14738.4|14741.2|14740.2|14737|14736|292
1755509400000|2025-08-18 09:30:00|14739.5|14738.5|14741.4|14740.4|14742.2|14741.2|14738.5|14737.5|182
1755509700000|2025-08-18 09:35:00|14741.5|14740.5|14740|14739|14742.6|14741.6|14739.4|14738.4|165
1755510000000|2025-08-18 09:40:00|14740.3|14739.3|14743.3|14742.3|14745.5|14744.5|14740|14739.3|210
1755510300000|2025-08-18 09:45:00|14743.1|14742.1|14742.4|14741.4|14743.4|14742.7|14741.1|14740.1|112
1755510600000|2025-08-18 09:50:00|14742.3|14741.3|14745.4|14744.4|14748|14747.3|14742.2|14741.2|258
1755510900000|2025-08-18 09:55:00|14745.6|14744.6|14742.3|14741.3|14746.9|14745.9|14740.7|14739.7|318
1755511200000|2025-08-18 10:00:00|14742.2|14741.2|14742.6|14741.6|14744.9|14744.2|14738.5|14737.5|285
1755511500000|2025-08-18 10:05:00|14742.8|14741.8|14744.9|14744.2|14745.4|14744.5|14742.7|14741.7|149
1755511800000|2025-08-18 10:10:00|14745.3|14744.3|14742.4|14741.4|14745.7|14744.7|14742.2|14741.2|150
1755512100000|2025-08-18 10:15:00|14742.6|14741.9|14742.1|14741.1|14742.6|14741.9|14736.7|14735.8|202
1755512400000|2025-08-18 10:20:00|14742.5|14741.5|14744.2|14743.5|14744.7|14744|14741.5|14740.5|150
1755512700000|2025-08-18 10:25:00|14744.1|14743.4|14744.3|14743.3|14746.7|14746|14743.7|14742.7|149
1755513000000|2025-08-18 10:30:00|14744.2|14743.2|14745.5|14744.8|14746.6|14745.6|14743.6|14742.6|191
1755513300000|2025-08-18 10:35:00|14745.4|14744.7|14744.8|14743.8|14747.5|14746.8|14743.3|14742.3|197
1755513600000|2025-08-18 10:40:00|14744.9|14743.9|14742.9|14741.9|14745.8|14745.1|14742.1|14741.1|172
1755513900000|2025-08-18 10:45:00|14743.2|14742.2|14741.8|14741.1|14743.3|14742.3|14739.7|14738.8|156
1755514200000|2025-08-18 10:50:00|14741.7|14741|14742.1|14741.4|14743.3|14742.4|14740.7|14739.7|170
1755514500000|2025-08-18 10:55:00|14742.5|14741.8|14742.7|14742|14744.3|14743.6|14742.1|14741.4|140
1755514800000|2025-08-18 11:00:00|14742.8|14742.1|14745.6|14744.9|14746|14745.3|14742.3|14741.6|200
1755515100000|2025-08-18 11:05:00|14745|14744.3|14742.4|14741.4|14746.3|14745.6|14742.4|14741.4|150
1755515400000|2025-08-18 11:10:00|14741.8|14740.8|14741.4|14740.4|14742.8|14741.8|14737.2|14736.2|260
1755515700000|2025-08-18 11:15:00|14741.2|14740.2|14744.2|14743.5|14745.2|14744.2|14739|14738|205
1755516000000|2025-08-18 11:20:00|14744.6|14743.9|14742.1|14741.4|14745.2|14744.5|14741.8|14741|179
1755516300000|2025-08-18 11:25:00|14742.3|14741.6|14743.4|14742.7|14744.6|14743.9|14741|14740.3|142
1755516600000|2025-08-18 11:30:00|14743.5|14742.8|14749|14748.3|14750.6|14749.9|14743.1|14742.4|280
1755516900000|2025-08-18 11:35:00|14749.1|14748.4|14749.9|14748.9|14751.9|14751.2|14747|14745.6|281
1755517200000|2025-08-18 11:40:00|14750|14749|14748.4|14747.4|14751.6|14750.9|14746.8|14745.8|174
1755517500000|2025-08-18 11:45:00|14748.2|14747.2|14749.8|14748.8|14752.1|14751.1|14748|14747|209
1755517800000|2025-08-18 11:50:00|14749.9|14748.9|14748.3|14747.3|14750.2|14748.9|14746.7|14745.4|228
1755518100000|2025-08-18 11:55:00|14748.5|14747.5|14756.3|14755.3|14758.2|14757.2|14748.5|14747.5|543
1755518400000|2025-08-18 12:00:00|14756.2|14755.2|14753.2|14752.5|14758.9|14757.8|14752.1|14751.1|415
1755518700000|2025-08-18 12:05:00|14753.1|14752.4|14757.7|14756.7|14758.4|14757.4|14752.4|14750.9|308
1755519000000|2025-08-18 12:10:00|14757.6|14756.6|14759.1|14758.1|14761.5|14760.5|14755.7|14754.7|369
1755519300000|2025-08-18 12:15:00|14758.5|14757.5|14760.8|14759.8|14762.2|14761.2|14757.8|14756.8|308
1755519600000|2025-08-18 12:20:00|14760.6|14759.6|14764|14763|14765|14764|14757.9|14756.9|342
1755519900000|2025-08-18 12:25:00|14764.1|14763.1|14768.5|14767.5|14769|14767.6|14763.8|14762.8|416
1755520200000|2025-08-18 12:30:00|14768.6|14767.6|14773.6|14772.6|14774.8|14773.8|14768.1|14766.3|469
1755520500000|2025-08-18 12:35:00|14773.7|14772.7|14774.6|14773|14778|14777|14773|14772|392
1755520800000|2025-08-18 12:40:00|14774.3|14773.3|14777.7|14776.7|14777.9|14776.9|14773.8|14772.3|294
1755521100000|2025-08-18 12:45:00|14777.9|14776.9|14776.2|14775.2|14780.3|14779.3|14775|14773.3|300
1755521400000|2025-08-18 12:50:00|14776.1|14775.1|14776.6|14775.6|14778.2|14777.2|14774.6|14773.3|267
1755521700000|2025-08-18 12:55:00|14776.7|14775.7|14773.4|14772.4|14778.9|14778|14773.4|14772.4|278
1755522000000|2025-08-18 13:00:00|14773.3|14772.3|14777.2|14776.2|14777.3|14776.3|14771.8|14770.8|397
1755522300000|2025-08-18 13:05:00|14777.1|14776.1|14778.6|14777.9|14780.5|14779.2|14776.5|14775.8|299
1755522600000|2025-08-18 13:10:00|14778.5|14777.8|14784.7|14784|14785.1|14784.4|14776.8|14775.8|292
1755522900000|2025-08-18 13:15:00|14784.9|14784.2|14783.6|14782.9|14785.3|14784.6|14782.3|14781.3|269
1755523200000|2025-08-18 13:20:00|14783.8|14783.1|14786.5|14785.8|14789.7|14789|14783.8|14783.1|320
1755523500000|2025-08-18 13:25:00|14786.6|14785.9|14784.3|14783.3|14787.3|14786.3|14783.4|14782.4|280
1755523800000|2025-08-18 13:30:00|14784.4|14783.4|14785.2|14784.2|14789.1|14788.1|14784.3|14783.3|356
1755524100000|2025-08-18 13:35:00|14785.1|14784.1|14784.9|14783.9|14786.3|14785.6|14779.7|14778.4|382
1755524400000|2025-08-18 13:40:00|14785|14784.2|14782.9|14781.9|14786.5|14785.5|14780.6|14779.6|308
1755524700000|2025-08-18 13:45:00|14782.6|14781.6|14791|14790.3|14792|14791|14782.4|14781.4|435
1755525000000|2025-08-18 13:50:00|14791.2|14790.2|14785.7|14785|14792.7|14791.7|14784.5|14783.8|354
1755525300000|2025-08-18 13:55:00|14785.4|14784.7|14782.4|14780.9|14788.6|14787.9|14781.8|14780.8|263
1755525600000|2025-08-18 14:00:00|14782.5|14781.2|14780.3|14779.6|14786.6|14785.8|14779.7|14779|367
1755525900000|2025-08-18 14:05:00|14780.2|14779.5|14774.7|14773.7|14781.2|14779.7|14771.7|14770.7|600
1755526200000|2025-08-18 14:10:00|14774.8|14773.8|14778.5|14777.8|14780.8|14779.8|14774|14773|424
1755526500000|2025-08-18 14:15:00|14778.6|14777.9|14773.9|14773.2|14779.9|14779.2|14773.7|14773|331
1755526800000|2025-08-18 14:20:00|14773.7|14773|14771.7|14771|14777.5|14776.8|14771.4|14770.7|288
1755527100000|2025-08-18 14:25:00|14771.8|14771.1|14774.2|14773.2|14774.5|14773.5|14769.1|14768.3|349
1755527400000|2025-08-18 14:30:00|14774.5|14773.5|14781.2|14780.5|14781.3|14780.6|14772.3|14771.5|345
1755527700000|2025-08-18 14:35:00|14781.3|14780.6|14783.5|14782.8|14786.2|14785.2|14781.3|14780.6|295
1755528000000|2025-08-18 14:40:00|14783.4|14782.7|14788.2|14787.2|14790.9|14790.2|14783.4|14782.7|259
1755528300000|2025-08-18 14:45:00|14788.4|14787.5|14794.7|14794|14797.2|14796.2|14787.2|14786.2|434
1755528600000|2025-08-18 14:50:00|14794.9|14793.9|14798.1|14797.4|14798.7|14798|14793.2|14792.5|372
1755528900000|2025-08-18 14:55:00|14798|14797.3|14794.6|14793.9|14798.1|14797.4|14794|14793|309
1755529200000|2025-08-18 15:00:00|14794.7|14794|14797|14796.3|14797.4|14796.4|14794.1|14793.4|293
1755529500000|2025-08-18 15:05:00|14797.6|14796.9|14795.8|14795.1|14798.8|14798.1|14794.8|14793.9|274
1755529800000|2025-08-18 15:10:00|14795.4|14794.7|14793.9|14792.9|14798.7|14798|14793.9|14792.9|261
1755530100000|2025-08-18 15:15:00|14793.7|14792.7|14796.4|14795.7|14797.2|14796.5|14792.8|14791.8|204
1755530400000|2025-08-18 15:20:00|14796.2|14795.5|14792.9|14792.2|14796.6|14795.9|14788.9|14788.2|305
1755530700000|2025-08-18 15:25:00|14792.8|14792.1|14788.1|14787.4|14792.9|14792.2|14787.7|14786.7|265
1755531000000|2025-08-18 15:30:00|14788.2|14787.5|14790.3|14789.3|14793.1|14792.2|14788.2|14787.5|218
1755531300000|2025-08-18 15:35:00|14790.4|14789.7|14782.2|14781.2|14790.5|14789.7|14781.6|14780.9|253
1755531600000|2025-08-18 15:40:00|14782.3|14781.3|14779|14778.3|14785.1|14783.4|14778.1|14777.2|279
1755531900000|2025-08-18 15:45:00|14779.4|14778.7|14775.4|14774.7|14779.4|14778.7|14774.5|14773.7|262
1755532200000|2025-08-18 15:50:00|14775.7|14774.6|14779.3|14778.3|14780.2|14779.2|14775.3|14774.4|179
1755532500000|2025-08-18 15:55:00|14779.5|14778.5|14776.6|14775.9|14779.8|14778.8|14776.5|14775.8|221
1755532800000|2025-08-18 16:00:00|14777.1|14776.4|14778.2|14777.2|14779.1|14778.1|14774.7|14774|255
1755533100000|2025-08-18 16:05:00|14778.6|14777.6|14776.4|14775.4|14781.8|14780.8|14776.3|14775.3|219
1755533400000|2025-08-18 16:10:00|14776.5|14775.5|14774.3|14773.3|14778.1|14777.1|14773.7|14772.9|209
1755533700000|2025-08-18 16:15:00|14774.6|14773.6|14776.6|14774.9|14776.9|14775.9|14773.4|14772.7|156
1755534000000|2025-08-18 16:20:00|14776.7|14775|14775|14774|14778|14777|14773.9|14773|146
1755534300000|2025-08-18 16:25:00|14774.9|14773.9|14774.3|14773.3|14776.2|14775.4|14773.6|14772.6|144
1755534600000|2025-08-18 16:30:00|14774.4|14773.4|14774.2|14773.2|14775|14774.1|14771.3|14770.3|168
1755534900000|2025-08-18 16:35:00|14774.4|14773.4|14768.5|14767.8|14774.6|14773.6|14768.5|14767.8|156
1755535200000|2025-08-18 16:40:00|14768.3|14767.6|14775.6|14774.6|14775.8|14775.1|14768.2|14767.5|197
1755535500000|2025-08-18 16:45:00|14775.5|14774.8|14775.9|14775.2|14776.4|14775.4|14773.5|14772.5|136
1755535800000|2025-08-18 16:50:00|14776|14775.3|14777.8|14777.1|14779.7|14779|14776|14775.3|146
1755536100000|2025-08-18 16:55:00|14778.2|14777.5|14780|14779|14780.8|14779.8|14777.5|14776.5|188
1755536400000|2025-08-18 17:00:00|14780.1|14779.1|14776.4|14775.4|14780.2|14779.2|14776.2|14775.4|151
1755536700000|2025-08-18 17:05:00|14776.5|14775.5|14773.9|14773.2|14779.4|14778.4|14772.2|14771.5|151
1755537000000|2025-08-18 17:10:00|14774|14773.3|14768.1|14767.1|14774.3|14773.5|14766.8|14765.8|176
1755537300000|2025-08-18 17:15:00|14768.6|14767.6|14774.8|14773.8|14775.2|14774.2|14768.3|14767.3|158
1755537600000|2025-08-18 17:20:00|14775|14774|14773.8|14773.1|14776.7|14775.7|14773.1|14772.1|146
1755537900000|2025-08-18 17:25:00|14774.1|14773.4|14776.7|14775.7|14778.5|14777.5|14774.1|14773.1|141
1755538200000|2025-08-18 17:30:00|14776.9|14775.9|14778.3|14777.3|14779|14778|14775.6|14774.6|129
1755538500000|2025-08-18 17:35:00|14778.5|14777.5|14778.7|14777.7|14780.2|14779.2|14776.6|14775.6|110
1755538800000|2025-08-18 17:40:00|14778.6|14777.6|14780|14779|14781.5|14780.5|14776.7|14775.7|102
1755539100000|2025-08-18 17:45:00|14779.9|14778.9|14777.8|14776.8|14781.4|14780.4|14776.6|14775.6|94
1755539400000|2025-08-18 17:50:00|14777.9|14776.9|14782.7|14781.7|14783|14782|14775.7|14774.7|124
1755539700000|2025-08-18 17:55:00|14782.8|14781.8|14780.4|14779.4|14783.6|14782.6|14779.7|14778.7|110
1755540000000|2025-08-18 18:00:00|14780.5|14779.5|14778|14777|14781.6|14780.6|14774.4|14773.4|149
1755540300000|2025-08-18 18:05:00|14778.1|14777.1|14778.1|14777.1|14778.6|14777.6|14777|14776|58
1755540600000|2025-08-18 18:10:00|14778.2|14777.2|14778.9|14777.9|14779.5|14778.5|14777.1|14776.1|65
1755540900000|2025-08-18 18:15:00|14779|14778|14781.6|14780.6|14781.8|14780.8|14778.9|14777.9|72
1755541200000|2025-08-18 18:20:00|14781.4|14780.4|14783.6|14782.6|14784.7|14783.7|14781.4|14780.4|175
1755541500000|2025-08-18 18:25:00|14783.2|14782.2|14780.1|14779.1|14783.2|14782.2|14778.3|14777.3|156
1755541800000|2025-08-18 18:30:00|14780.3|14779.3|14782.4|14781.4|14782.5|14781.5|14779.3|14778.3|91
1755542100000|2025-08-18 18:35:00|14782.3|14781.3|14783.4|14782.4|14784.4|14783.4|14782.3|14781.3|78
1755542400000|2025-08-18 18:40:00|14783|14782|14785|14784|14785.8|14784.8|14782.6|14781.6|129
1755542700000|2025-08-18 18:45:00|14785.4|14784.4|14784|14783|14785.4|14784.4|14782.3|14781.3|86
1755543000000|2025-08-18 18:50:00|14784.1|14783.1|14785.3|14784.3|14786.1|14785|14783.5|14782|97
1755543300000|2025-08-18 18:55:00|14785.5|14784.5|14786.7|14785.7|14787.2|14786|14784|14782.8|191
1755543600000|2025-08-18 19:00:00|14786.9|14785.9|14786.3|14785.3|14787.7|14786.4|14784.9|14783.9|117
1755543900000|2025-08-18 19:05:00|14786.2|14785.2|14787.2|14785.7|14787.7|14786.7|14786.2|14785.2|75
1755544200000|2025-08-18 19:10:00|14787.3|14786.5|14787.5|14786.5|14789.4|14788.2|14787.1|14786.1|107
1755544500000|2025-08-18 19:15:00|14787.1|14786.1|14786.8|14785.8|14787.8|14786.8|14785.7|14784.7|84
1755544800000|2025-08-18 19:20:00|14787.5|14786.5|14785.7|14784.7|14787.8|14786.8|14785.6|14784.6|89
1755545100000|2025-08-18 19:25:00|14785.9|14784.9|14784.8|14783.8|14786.7|14785.7|14784.8|14783.8|48
1755545400000|2025-08-18 19:30:00|14785|14784|14785.5|14784.5|14785.5|14784.5|14783|14782|74
1755545700000|2025-08-18 19:35:00|14785.6|14784.6|14786.1|14785.4|14787.4|14786.4|14785|14784.2|77
1755546000000|2025-08-18 19:40:00|14786.4|14785.7|14785.8|14784.8|14787.7|14786.7|14785.5|14784.5|67
1755546300000|2025-08-18 19:45:00|14785.9|14784.9|14788.3|14787.3|14788.3|14787.3|14785.9|14784.9|47
1755546600000|2025-08-18 19:50:00|14788.2|14787.2|14786.2|14785.2|14788.8|14787.8|14785.8|14784.8|74
1755546900000|2025-08-18 19:55:00|14786.4|14785.4|14782.8|14781.8|14787.1|14786.1|14782.8|14781.8|103
1755547200000|2025-08-18 20:00:00|14782.3|14781.3|14783.3|14782.3|14784.4|14783|14782.2|14781.2|49
1755547500000|2025-08-18 20:05:00|14783.2|14782.2|14782.2|14781.2|14784.6|14783.6|14781.7|14780.7|74
1755547800000|2025-08-18 20:10:00|14782|14781|14788.6|14787.6|14789.4|14788.4|14782|14781|89
1755548100000|2025-08-18 20:15:00|14788.5|14787.5|14786.9|14785.9|14793.7|14792.7|14786.9|14785.9|82
1755548400000|2025-08-18 20:20:00|14786.5|14785.5|14786|14785|14786.5|14785.5|14785.5|14784.1|41
1755548700000|2025-08-18 20:25:00|14786.4|14785.4|14786.1|14785.1|14787.3|14785.8|14785.8|14784.7|59
1755549000000|2025-08-18 20:30:00|14786.8|14785.8|14783.8|14782.8|14788|14787|14783.7|14782.7|49
1755549300000|2025-08-18 20:35:00|14784.1|14782.5|14786|14785|14786.9|14785.9|14784|14782.5|37
1755549600000|2025-08-18 20:40:00|14785.8|14784.8|14782.6|14781.6|14786.4|14784.9|14782.6|14781.6|75
1755549900000|2025-08-18 20:45:00|14782.5|14781.5|14785.5|14784.5|14785.7|14784.7|14782.4|14781.4|78
1755550200000|2025-08-18 20:50:00|14785.4|14784.4|14788|14787|14788.5|14787.3|14784.8|14783.8|129
1755550500000|2025-08-18 20:55:00|14788.8|14786.1|14792.3|14785.3|14793.2|14786.4|14785.8|14781.2|157
1755550800000|2025-08-18 21:00:00|14792|14785|14782|14775|14792|14785|14782|14775|7
1755551100000|2025-08-18 21:05:00|14782.1|14775.1|14782.6|14775.6|14782.6|14775.6|14781.9|14774.9|19
1755551400000|2025-08-18 21:10:00|14782.5|14775.5|14780.5|14773.5|14782.8|14775.8|14779.2|14772.2|37
1755551700000|2025-08-18 21:15:00|14780.2|14773.2|14781|14774|14781|14774|14779.5|14772.5|39
1755552000000|2025-08-18 21:20:00|14780.9|14773.9|14782|14775|14782|14775|14780.5|14773.5|27
1755552300000|2025-08-18 21:25:00|14782.7|14775.7|14781.3|14774.3|14782.7|14775.7|14781.2|14774.2|29
1755552600000|2025-08-18 21:30:00|14782|14775|14783.9|14776.9|14784|14777|14781.1|14774.1|65
1755552900000|2025-08-18 21:35:00|14783.8|14776.8|14785.5|14778.5|14787.3|14780.3|14783.8|14776.8|26
1755553200000|2025-08-18 21:40:00|14785.8|14778.8|14786.3|14779.6|14786.9|14780.2|14785.7|14778.7|38
1755553500000|2025-08-18 21:45:00|14786.2|14780.2|14786.7|14780.3|14786.9|14780.3|14786.2|14779.7|49
1755553800000|2025-08-18 21:50:00|14786.8|14780.4|14785.8|14779.6|14787|14780.6|14785.5|14779.4|47
1755554100000|2025-08-18 21:55:00|14785.7|14779.7|14785.2|14779|14786.4|14780.2|14785|14778.5|43
1755554400000|2025-08-18 22:00:00|14785.1|14779.1|14782.4|14778.2|14786|14780.2|14781.8|14777|83
1755554700000|2025-08-18 22:05:00|14781.9|14778.7|14783.2|14782.2|14784.2|14783|14776.8|14774.8|81
1755555000000|2025-08-18 22:10:00|14783.1|14782.1|14785.8|14784.8|14786.8|14785.5|14783.1|14782.1|77
1755555300000|2025-08-18 22:15:00|14785.9|14784.9|14787|14786|14788.5|14787.5|14785.6|14784.6|92
1755555600000|2025-08-18 22:20:00|14787.4|14786.4|14784.8|14783.8|14787.9|14786.9|14784.4|14783.4|83
1755555900000|2025-08-18 22:25:00|14784.7|14783.7|14787.8|14786.8|14787.8|14786.8|14784.6|14783.6|85
1755556200000|2025-08-18 22:30:00|14787.9|14786.9|14787.7|14786.7|14788.7|14787.7|14786.2|14785.2|75
1755556500000|2025-08-18 22:35:00|14787.8|14786.8|14786.8|14785.8|14788.1|14787.1|14786|14784.8|59
1755556800000|2025-08-18 22:40:00|14786.5|14785.5|14787|14786|14787.9|14786.5|14786.4|14785.4|43
1755557100000|2025-08-18 22:45:00|14787.1|14786.1|14785.5|14784.5|14788.2|14787.2|14785.5|14784.5|44
1755557400000|2025-08-18 22:50:00|14785.7|14784.7|14786.2|14785.2|14787.2|14785.8|14785.3|14784.1|49
1755557700000|2025-08-18 22:55:00|14786.1|14785.1|14788.7|14787.7|14789.8|14788.6|14785|14783.8|86
1755558000000|2025-08-18 23:00:00|14788.6|14787.6|14792.9|14791.9|14794.2|14793.2|14788.6|14787.6|189
1755558300000|2025-08-18 23:05:00|14792.8|14791.8|14795.2|14794.2|14795.5|14794.5|14791.9|14790.9|78
1755558600000|2025-08-18 23:10:00|14795|14794|14796.8|14795.8|14797.3|14796.3|14794.5|14793.5|117
1755558900000|2025-08-18 23:15:00|14796.7|14795.7|14795.6|14794.6|14798.8|14797.8|14795.5|14794.5|162
1755559200000|2025-08-18 23:20:00|14795.5|14794.5|14795.2|14794.2|14797.7|14797|14794.7|14793.7|120
1755559500000|2025-08-18 23:25:00|14795.3|14794.3|14795.3|14794.3|14797.5|14796.5|14795.2|14794|96
1755559800000|2025-08-18 23:30:00|14795.5|14794.5|14797.1|14796.1|14798.1|14797.1|14795.2|14794.2|100
1755560100000|2025-08-18 23:35:00|14797.3|14796.3|14795|14794|14797.6|14796.6|14794.8|14793.8|106
1755560400000|2025-08-18 23:40:00|14794.8|14793.8|14794.6|14793.6|14796|14794.7|14793.9|14792.9|92
1755560700000|2025-08-18 23:45:00|14794.5|14793.5|14794.4|14793.4|14795.2|14794.2|14793.8|14792.8|84
1755561000000|2025-08-18 23:50:00|14794.5|14793.5|14794.3|14793.3|14794.8|14793.8|14792.8|14791.8|104
1755561300000|2025-08-18 23:55:00|14793.8|14792.8|14792.6|14791.6|14794.4|14793.4|14791.5|14790.5|102
1755561600000|2025-08-19 00:00:00|14792.8|14791.8|14794|14793|14794.3|14793.3|14786.7|14786|368
1755561900000|2025-08-19 00:05:00|14795.4|14794.4|14794.5|14793.8|14798.8|14798.1|14793.3|14792.4|253
1755562200000|2025-08-19 00:10:00|14793.7|14793|14782.9|14782.2|14794.5|14793.8|14781.4|14780.7|314
1755562500000|2025-08-19 00:15:00|14783.1|14782.4|14784.6|14783.6|14785.3|14784.6|14781.1|14780.1|226
1755562800000|2025-08-19 00:20:00|14784.7|14783.7|14783.7|14782.7|14786.7|14786|14781.3|14780.4|217
1755563100000|2025-08-19 00:25:00|14783.6|14782.6|14782.5|14781.5|14785.8|14784.8|14779.6|14778.6|225
1755563400000|2025-08-19 00:30:00|14782.4|14781.7|14782.3|14781.6|14785.9|14785.2|14781.4|14780.7|219
1755563700000|2025-08-19 00:35:00|14782.2|14781.5|14783.5|14782.5|14785.2|14784.5|14781.1|14780.4|192
1755564000000|2025-08-19 00:40:00|14783.3|14782.3|14785.7|14784.7|14786.1|14785.2|14782.1|14781.1|257
1755564300000|2025-08-19 00:45:00|14785.9|14784.9|14785.2|14784.5|14786|14785.3|14783.1|14782.2|224
1755564600000|2025-08-19 00:50:00|14784.9|14784.2|14785.8|14784.8|14789.6|14788.6|14780.8|14779.8|382
1755564900000|2025-08-19 00:55:00|14785.4|14784.4|14778|14777.3|14786.4|14785.4|14777.6|14776.6|346
1755565200000|2025-08-19 01:00:00|14777.8|14777.1|14777|14776.3|14778.5|14777.7|14771.9|14770.9|388
1755565500000|2025-08-19 01:05:00|14776.9|14776.2|14776|14775|14777.4|14776.7|14773.5|14772.8|222
1755565800000|2025-08-19 01:10:00|14775.8|14774.8|14773.3|14772.6|14775.8|14774.8|14770.2|14769.2|268
1755566100000|2025-08-19 01:15:00|14773.4|14772.7|14780.6|14779.9|14781|14780.3|14772.3|14771.3|252
1755566400000|2025-08-19 01:20:00|14780.7|14780|14784.4|14783.4|14785.8|14784.9|14778.3|14777.3|349
1755566700000|2025-08-19 01:25:00|14784.3|14783.3|14793.1|14792.1|14793.6|14792.6|14783.2|14782.2|398
1755567000000|2025-08-19 01:30:00|14793.2|14792.2|14801.4|14800.4|14812.2|14811.2|14792.9|14792.1|897
1755567300000|2025-08-19 01:35:00|14801|14800|14783.4|14782.4|14801.1|14800.1|14782.8|14781.6|662
1755567600000|2025-08-19 01:40:00|14783.2|14782.2|14775.5|14774.5|14787.4|14786.4|14774.9|14773.9|539
1755567900000|2025-08-19 01:45:00|14774.5|14773.5|14773.1|14772.1|14775.5|14774.5|14763|14762|479
1755568200000|2025-08-19 01:50:00|14772.7|14771.7|14772.4|14771.4|14780.2|14779.2|14771.5|14770.5|412
1755568500000|2025-08-19 01:55:00|14772.1|14771.1|14775.6|14774.6|14775.6|14774.6|14768.7|14767.7|359
1755568800000|2025-08-19 02:00:00|14775.8|14774.8|14773|14772.3|14778.9|14777.9|14772.3|14771.3|411
1755569100000|2025-08-19 02:05:00|14772.5|14771.8|14775.1|14774.1|14776.2|14775.4|14771.7|14770.9|253
1755569400000|2025-08-19 02:10:00|14774.9|14773.9|14768.3|14767.3|14778.4|14777.4|14766.7|14765.7|308
1755569700000|2025-08-19 02:15:00|14768.7|14767.7|14771.5|14770.5|14774.9|14773.7|14768.6|14767.6|194
1755570000000|2025-08-19 02:20:00|14771.4|14770.4|14772.2|14771.2|14774.5|14773.5|14769.6|14768.6|241
1755570300000|2025-08-19 02:25:00|14772.1|14771.1|14776.9|14775.9|14777.4|14776.4|14771.3|14770.3|212
1755570600000|2025-08-19 02:30:00|14777|14776|14776.2|14775.5|14777.9|14776.9|14773.8|14772.8|208
1755570900000|2025-08-19 02:35:00|14776.1|14775.4|14779.3|14778.3|14779.7|14778.7|14774.7|14773.7|195
1755571200000|2025-08-19 02:40:00|14779.4|14778.4|14779.3|14778.3|14780.7|14779.7|14777.8|14776.8|149
1755571500000|2025-08-19 02:45:00|14779.5|14778.5|14778.8|14777.8|14783.2|14782.2|14777.5|14776.5|211
1755571800000|2025-08-19 02:50:00|14778.6|14777.6|14780.1|14779.1|14780.7|14779.7|14775.8|14774.8|177
1755572100000|2025-08-19 02:55:00|14780|14779|14781.8|14780.8|14783.5|14782.5|14779|14778|185
1755572400000|2025-08-19 03:00:00|14781.6|14780.6|14784.6|14783.6|14784.7|14783.7|14780.2|14779.2|212
1755572700000|2025-08-19 03:05:00|14784.2|14783.5|14779.4|14778.4|14784.5|14783.6|14778.5|14777.5|166
1755573000000|2025-08-19 03:10:00|14778.5|14777.8|14774.3|14773.3|14779.9|14778.9|14773.7|14772.7|204
1755573300000|2025-08-19 03:15:00|14774|14773|14776|14775.3|14776.3|14775.6|14772.8|14771.8|178
1755573600000|2025-08-19 03:20:00|14776.1|14775.4|14775.9|14775.2|14778|14777.3|14774.2|14773.5|254
1755573900000|2025-08-19 03:25:00|14775.8|14775.1|14778.7|14777.7|14778.8|14777.8|14775|14774.1|159
1755574200000|2025-08-19 03:30:00|14778.2|14777.5|14780.2|14779.2|14782.5|14781.5|14775.6|14774.7|248
1755574500000|2025-08-19 03:35:00|14780.1|14779.1|14774.8|14774.1|14782.5|14781.8|14774.6|14773.6|233
1755574800000|2025-08-19 03:40:00|14774.9|14774.2|14782.4|14781.4|14783.8|14783.1|14774.7|14773.7|210
1755575100000|2025-08-19 03:45:00|14782.6|14781.6|14787.9|14786.9|14788.5|14787.5|14782|14781|279
1755575400000|2025-08-19 03:50:00|14788|14787|14782.2|14781.2|14788|14787|14780.5|14779.5|226
1755575700000|2025-08-19 03:55:00|14782|14781|14783.8|14782.8|14785.2|14784.2|14778.4|14777.4|193
1755576000000|2025-08-19 04:00:00|14784.6|14783.6|14782.2|14781.2|14788|14787|14782.2|14781.2|243
1755576300000|2025-08-19 04:05:00|14782.3|14781.3|14780.9|14779.9|14784.7|14783.7|14780.5|14779.5|157
1755576600000|2025-08-19 04:10:00|14781|14780|14782.3|14781.3|14783.4|14782.4|14779.2|14778.2|157
1755576900000|2025-08-19 04:15:00|14782.5|14781.5|14777.9|14777.2|14784.9|14784.2|14776.9|14776.2|224
1755577200000|2025-08-19 04:20:00|14778|14777.3|14776.2|14775.2|14778.3|14777.6|14775.7|14775|150
1755577500000|2025-08-19 04:25:00|14776.3|14775.3|14780|14779.3|14781.3|14780.5|14776.2|14775.2|143
1755577800000|2025-08-19 04:30:00|14779.4|14778.7|14776.5|14775.8|14779.5|14778.8|14776.5|14775.8|121
1755578100000|2025-08-19 04:35:00|14776.3|14775.6|14784.6|14783.6|14784.6|14783.6|14776.3|14775.6|158
1755578400000|2025-08-19 04:40:00|14784.7|14783.7|14781.7|14780.7|14785.4|14784.4|14779|14778|134
1755578700000|2025-08-19 04:45:00|14781.9|14780.9|14779.9|14778.9|14785|14784|14779.8|14778.8|149
1755579000000|2025-08-19 04:50:00|14780|14779|14778|14777|14781.7|14780.7|14777.1|14776.1|143
1755579300000|2025-08-19 04:55:00|14777.9|14776.9|14776.9|14775.9|14779|14778|14775.3|14774.3|104
1755579600000|2025-08-19 05:00:00|14776.8|14775.8|14777.5|14776.5|14777.6|14776.6|14773.8|14772.8|179
1755579900000|2025-08-19 05:05:00|14777.1|14776.1|14776.2|14775.2|14777.1|14776.1|14769.8|14768.8|177
1755580200000|2025-08-19 05:10:00|14776.1|14775.1|14775.2|14774.2|14776.2|14775.2|14773.8|14772.8|90
1755580500000|2025-08-19 05:15:00|14775.7|14774.7|14775|14774|14776|14775|14774|14773|135
1755580800000|2025-08-19 05:20:00|14775.2|14774.2|14775.9|14774.9|14778.5|14777.5|14774.9|14773.9|137
1755581100000|2025-08-19 05:25:00|14775.8|14774.8|14772.2|14771.2|14775.9|14774.9|14771.8|14770.8|156
1755581400000|2025-08-19 05:30:00|14772.1|14771.1|14772.6|14771.6|14774.4|14773.4|14770.7|14769.7|146
1755581700000|2025-08-19 05:35:00|14772.5|14771.5|14767.8|14766.8|14774.2|14773.2|14767.2|14766.2|204
1755582000000|2025-08-19 05:40:00|14767.9|14766.9|14765.1|14764.1|14769|14768|14764.5|14763.5|214
1755582300000|2025-08-19 05:45:00|14764.9|14763.9|14766.5|14765.8|14769.2|14768.2|14762.2|14761.1|308
1755582600000|2025-08-19 05:50:00|14766.2|14765.2|14767.3|14766.3|14770.4|14769.4|14765.8|14764.8|196
1755582900000|2025-08-19 05:55:00|14767.4|14766.4|14765.6|14764.6|14773.7|14772.7|14765.5|14764.5|289
1755583200000|2025-08-19 06:00:00|14765.3|14764.3|14766.7|14765.2|14768.2|14767.2|14759.6|14758.6|446
1755583500000|2025-08-19 06:05:00|14766.6|14765.1|14767.4|14766.4|14772|14770.6|14764.4|14763.1|316
1755583800000|2025-08-19 06:10:00|14767.3|14766.3|14765.8|14765.1|14767.3|14766.3|14763.1|14762.1|198
1755584100000|2025-08-19 06:15:00|14765.4|14764.7|14762.8|14762.1|14767.9|14766.9|14762.3|14761.4|194
1755584400000|2025-08-19 06:20:00|14762.5|14761.8|14762.3|14761.6|14765|14764|14762.1|14761.3|207
1755584700000|2025-08-19 06:25:00|14762.4|14761.4|14762.5|14761.8|14764.4|14763.4|14759.6|14758.6|296
1755585000000|2025-08-19 06:30:00|14762.4|14761.7|14760.8|14760.1|14763.8|14763|14760|14759.3|255
1755585300000|2025-08-19 06:35:00|14760.7|14759.7|14766.3|14765.3|14766.9|14765.7|14759.4|14758.4|218
1755585600000|2025-08-19 06:40:00|14766.2|14765.2|14763.8|14763.1|14766.2|14765.2|14762.7|14761.8|146
1755585900000|2025-08-19 06:45:00|14763.7|14763|14761.7|14760.7|14764.8|14764.1|14757.8|14757.1|262
1755586200000|2025-08-19 06:50:00|14761.3|14760.3|14761|14760|14762.6|14761.6|14759|14758|220
1755586500000|2025-08-19 06:55:00|14761.1|14760.1|14760.7|14760|14762|14761.2|14759.8|14758.8|253
1755586800000|2025-08-19 07:00:00|14760.6|14759.9|14761.5|14760.5|14762.2|14761.2|14755.7|14755|331
1755587100000|2025-08-19 07:05:00|14761.6|14760.6|14758.3|14757.3|14763.9|14762.2|14753.6|14752.9|430
1755587400000|2025-08-19 07:10:00|14758.4|14757.4|14764.8|14763.8|14765.1|14764.1|14756.8|14755.9|343
1755587700000|2025-08-19 07:15:00|14764.9|14763.9|14762.5|14761.8|14767.7|14766.7|14762.1|14761.1|278
1755588000000|2025-08-19 07:20:00|14762.4|14761.7|14767.7|14766.7|14767.8|14766.8|14761.6|14760.6|258
1755588300000|2025-08-19 07:25:00|14767.8|14766.8|14763|14762.3|14768|14767|14762.8|14762.1|209
1755588600000|2025-08-19 07:30:00|14763.1|14762.4|14763.9|14763.2|14767|14766|14762.8|14762|214
1755588900000|2025-08-19 07:35:00|14764|14763.3|14762.4|14761.7|14766.3|14765.3|14761.4|14760.7|207
1755589200000|2025-08-19 07:40:00|14762.5|14761.8|14767.5|14766.5|14767.7|14766.7|14762.2|14761.5|188
1755589500000|2025-08-19 07:45:00|14767.6|14766.6|14767.3|14766.6|14769.4|14768.6|14765.9|14764.9|276
1755589800000|2025-08-19 07:50:00|14767.4|14766.7|14768.5|14767.5|14769.9|14768.9|14764.4|14763.7|244
1755590100000|2025-08-19 07:55:00|14768.4|14767.4|14771.1|14770.4|14771.9|14771.1|14767.8|14767.1|344
1755590400000|2025-08-19 08:00:00|14771.2|14770.5|14772.6|14771.9|14775.4|14774.7|14771|14770.3|394
1755590700000|2025-08-19 08:05:00|14772.5|14771.8|14774.3|14773.3|14775.5|14774.6|14771|14770.3|210
1755591000000|2025-08-19 08:10:00|14774.2|14773.2|14772.1|14771.4|14775.9|14774.9|14772.1|14771.4|218
1755591300000|2025-08-19 08:15:00|14772.2|14771.5|14766.6|14765.6|14773.4|14772.2|14765.8|14764.8|187
1755591600000|2025-08-19 08:20:00|14766.8|14765.8|14768.3|14767.6|14768.6|14767.9|14764.9|14764.2|129
1755591900000|2025-08-19 08:25:00|14768.5|14767.8|14764.7|14764|14768.7|14768|14763.3|14762.6|215
1755592200000|2025-08-19 08:30:00|14764.2|14763.5|14769.1|14768.4|14769.1|14768.4|14764.2|14763.5|217
1755592500000|2025-08-19 08:35:00|14769|14768.3|14770.2|14769.5|14773.5|14772.5|14768.8|14768|221
1755592800000|2025-08-19 08:40:00|14770.3|14769.6|14768|14767.3|14771.6|14770.9|14766.1|14764.9|199
1755593100000|2025-08-19 08:45:00|14768.1|14767.4|14765|14764.3|14770.1|14769.4|14764.6|14763.9|196
1755593400000|2025-08-19 08:50:00|14765.1|14764.4|14762.8|14762.1|14767.2|14766.5|14762.8|14762.1|153
1755593700000|2025-08-19 08:55:00|14763.2|14762.5|14766.9|14766.2|14768.5|14767.4|14763.2|14762.5|218
1755594000000|2025-08-19 09:00:00|14766.8|14766.1|14765.2|14764.5|14766.8|14766.1|14762.5|14761.8|229
1755594300000|2025-08-19 09:05:00|14765.1|14764.4|14769.1|14768.1|14769.4|14768.7|14765.1|14764.4|166
1755594600000|2025-08-19 09:10:00|14769.2|14768.2|14769.1|14768.4|14772.1|14771.1|14768.8|14767.9|196
1755594900000|2025-08-19 09:15:00|14769.3|14768.6|14772.5|14771.8|14774.1|14773.4|14769.3|14768.6|152
1755595200000|2025-08-19 09:20:00|14772.6|14771.9|14775|14774|14776.3|14775.5|14771.6|14770.9|186
1755595500000|2025-08-19 09:25:00|14775.1|14774.1|14779.2|14778.5|14781.6|14780.9|14773.4|14772.7|303
1755595800000|2025-08-19 09:30:00|14779.3|14778.6|14778|14777|14780.4|14779.4|14775.4|14774.4|227
1755596100000|2025-08-19 09:35:00|14778.1|14777.1|14774.3|14773.6|14778.2|14777.1|14773.5|14772.5|143
1755596400000|2025-08-19 09:40:00|14774.5|14773.8|14774.8|14774.1|14777.3|14776.6|14773.9|14772.9|177
1755596700000|2025-08-19 09:45:00|14774.7|14774|14775.4|14774.7|14777.7|14777|14774.3|14773.5|141
1755597000000|2025-08-19 09:50:00|14775.5|14774.8|14773.9|14773.2|14776.3|14775.3|14773.5|14772.8|173
1755597300000|2025-08-19 09:55:00|14773.7|14773|14776.7|14776|14778.5|14777.5|14773.7|14773|204
1755597600000|2025-08-19 10:00:00|14776.8|14776.1|14772.9|14772.2|14777.5|14776.8|14769.4|14768.7|260
1755597900000|2025-08-19 10:05:00|14773.1|14772.4|14770.5|14769.5|14773.4|14772.7|14768.5|14767.8|198
1755598200000|2025-08-19 10:10:00|14770.3|14769.3|14766.9|14766.2|14770.4|14769.4|14765.4|14764.7|211
1755598500000|2025-08-19 10:15:00|14767.6|14766.6|14765|14764|14767.7|14766.7|14764.2|14762.9|190
1755598800000|2025-08-19 10:20:00|14765.1|14764.3|14762.5|14761.5|14765.1|14764.4|14760.8|14760.1|305
1755599100000|2025-08-19 10:25:00|14762.6|14761.6|14763|14762.3|14763.3|14762.3|14760.9|14760.2|176
1755599400000|2025-08-19 10:30:00|14763.1|14762.4|14766.9|14765.9|14768.4|14767.4|14761.6|14760.9|263
1755599700000|2025-08-19 10:35:00|14766.7|14765.7|14768.4|14767.7|14770.3|14768.9|14765.8|14764.8|151
1755600000000|2025-08-19 10:40:00|14768.5|14767.8|14770.4|14769.7|14771.9|14771.2|14767.2|14766.2|167
1755600300000|2025-08-19 10:45:00|14770.3|14769.6|14769.4|14768.4|14772.4|14771.7|14769.3|14768.4|130
1755600600000|2025-08-19 10:50:00|14768.8|14768.1|14768.9|14767.9|14768.9|14768.2|14767.1|14766.2|132
1755600900000|2025-08-19 10:55:00|14769|14768|14771.8|14770.8|14772.6|14771.9|14768|14767|182
1755601200000|2025-08-19 11:00:00|14771.6|14770.6|14770.3|14769.6|14775.1|14774.4|14769.2|14768.3|242
1755601500000|2025-08-19 11:05:00|14770.4|14769.7|14768.5|14767.8|14770.5|14769.8|14766.1|14765.4|160
1755601800000|2025-08-19 11:10:00|14768.7|14768|14767.2|14766.5|14771.2|14770.5|14767.2|14766.5|154
1755602100000|2025-08-19 11:15:00|14767.3|14766.6|14768.8|14768.1|14771.1|14770.4|14765.1|14764.4|222
1755602400000|2025-08-19 11:20:00|14768.9|14768.2|14774.7|14774|14775|14774|14766.3|14765.3|237
1755602700000|2025-08-19 11:25:00|14775.2|14774.5|14777.6|14776.9|14778.8|14777.8|14774.9|14773.9|289
1755603000000|2025-08-19 11:30:00|14777.7|14777|14780.4|14779.4|14781.1|14780.1|14777.7|14777|245
1755603300000|2025-08-19 11:35:00|14780.3|14779.3|14777.3|14776.3|14780.5|14779.8|14775.8|14775.1|181
1755603600000|2025-08-19 11:40:00|14777.4|14776.4|14778.2|14777.5|14781.1|14780.2|14777.3|14776.3|220
1755603900000|2025-08-19 11:45:00|14778|14777.3|14775|14774|14782.2|14781.3|14774.8|14773.9|278
1755604200000|2025-08-19 11:50:00|14774.8|14773.8|14771|14770|14776.9|14776|14770.8|14769.6|271
1755604500000|2025-08-19 11:55:00|14771.1|14770.1|14772.1|14771.1|14772.6|14771.9|14769|14768.3|167
1755604800000|2025-08-19 12:00:00|14771.9|14770.9|14774.9|14774.2|14776.1|14775.3|14771|14770.2|272
1755605100000|2025-08-19 12:05:00|14775.1|14774.4|14780.7|14779.7|14782|14781.1|14774.9|14774.2|403
1755605400000|2025-08-19 12:10:00|14780.5|14779.5|14775.5|14773.8|14781.2|14780.5|14772.9|14771.9|293
1755605700000|2025-08-19 12:15:00|14775.4|14773.7|14771.6|14770.6|14779.2|14778.5|14770|14768.6|247
1755606000000|2025-08-19 12:20:00|14771.7|14770.7|14775.1|14774.4|14776.7|14775.7|14771.2|14770.5|319
1755606300000|2025-08-19 12:25:00|14775.2|14774.5|14777.3|14773|14777.3|14775.5|14772.1|14771.1|247
1755606600000|2025-08-19 12:30:00|14777.2|14773.5|14784.6|14783.6|14785.8|14784.8|14776.5|14773.5|626
1755606900000|2025-08-19 12:35:00|14784.7|14783.7|14779.9|14778.9|14784.8|14783.9|14778.3|14777.6|410
1755607200000|2025-08-19 12:40:00|14779.7|14778.7|14774.6|14773.9|14779.9|14778.9|14773.5|14772.5|416
1755607500000|2025-08-19 12:45:00|14774.7|14774|14779.2|14778.5|14780.2|14779.2|14773.5|14772.5|331
1755607800000|2025-08-19 12:50:00|14778.2|14777.2|14776.3|14775.6|14779.2|14778.2|14775.4|14774.7|298
1755608100000|2025-08-19 12:55:00|14776.5|14775.8|14778.9|14778.2|14778.9|14778.2|14775.5|14774.5|239
1755608400000|2025-08-19 13:00:00|14779.1|14778.4|14778.9|14778.2|14781|14780.3|14775.7|14774.8|355
1755608700000|2025-08-19 13:05:00|14778.8|14778.1|14782.6|14781.9|14782.7|14782|14778|14777.3|297
1755609000000|2025-08-19 13:10:00|14782.4|14781.7|14787.7|14786.7|14790.7|14790|14782.3|14781.4|448
1755609300000|2025-08-19 13:15:00|14787.8|14786.8|14789.1|14788.1|14790.3|14789.3|14784.5|14783.8|335
1755609600000|2025-08-19 13:20:00|14788.6|14787.9|14785.9|14785.2|14789.8|14789.1|14785.4|14784.7|286
1755609900000|2025-08-19 13:25:00|14786|14785.3|14786.3|14785.3|14788|14787|14784.9|14783.9|242
1755610200000|2025-08-19 13:30:00|14789.4|14788.4|14781.8|14780.8|14789.4|14788.4|14781.7|14780.8|429
1755610500000|2025-08-19 13:35:00|14781.7|14780.7|14776.2|14775.2|14782.9|14781.9|14776.2|14775.2|351
1755610800000|2025-08-19 13:40:00|14776.3|14775.3|14774|14773.3|14776.6|14775.9|14771.9|14770.5|342
1755611100000|2025-08-19 13:45:00|14773.9|14773.2|14767.3|14766.3|14774|14773.3|14764.8|14764.1|558
1755611400000|2025-08-19 13:50:00|14767.4|14766.4|14767.7|14767|14768.5|14767.7|14764.5|14763.6|347
1755611700000|2025-08-19 13:55:00|14767.6|14766.9|14765.9|14765.2|14768.3|14767.6|14764.9|14764.2|415
1755612000000|2025-08-19 14:00:00|14765.8|14765.1|14760.1|14759.4|14766|14765.1|14758.9|14758.2|426
1755612300000|2025-08-19 14:05:00|14760.2|14759.5|14758.3|14757.6|14761.9|14761.2|14755.4|14754.7|366
1755612600000|2025-08-19 14:10:00|14758.4|14757.7|14765.5|14764.8|14766.5|14764.8|14757.1|14756.1|413
1755612900000|2025-08-19 14:15:00|14765.6|14764.9|14768|14767.3|14768|14767.3|14763.7|14763|319
1755613200000|2025-08-19 14:20:00|14767.8|14767.1|14764.3|14763.3|14769.2|14768.3|14760.9|14759.4|326
1755613500000|2025-08-19 14:25:00|14764.4|14763.4|14769.2|14768.2|14769.4|14768.4|14763.7|14762.7|286
1755613800000|2025-08-19 14:30:00|14769.3|14768.3|14776.6|14775.9|14779|14778.3|14768.4|14767.4|462
1755614100000|2025-08-19 14:35:00|14776.5|14775.8|14778.4|14777.7|14780|14779.3|14775.4|14774.7|274
1755614400000|2025-08-19 14:40:00|14778.5|14777.8|14775.1|14774.4|14780.9|14780.2|14773.1|14772.2|340
1755614700000|2025-08-19 14:45:00|14775.6|14774.9|14777.5|14776.8|14780.3|14779.6|14775.3|14774.6|354
1755615000000|2025-08-19 14:50:00|14779.1|14776.5|14776.7|14776|14781.1|14780.4|14774.8|14774|386
1755615300000|2025-08-19 14:55:00|14776.8|14776.1|14773.4|14772.7|14780|14779.3|14772.1|14771.1|447
1755615600000|2025-08-19 15:00:00|14773.3|14772.6|14778.1|14776.5|14778.2|14777.1|14768.9|14767.9|528
1755615900000|2025-08-19 15:05:00|14777.8|14776.3|14770.8|14770.1|14779.8|14778.8|14768.4|14767.4|361
1755616200000|2025-08-19 15:10:00|14771|14770.3|14765.8|14765.1|14773|14772.2|14763.5|14762.5|416
1755616500000|2025-08-19 15:15:00|14765.9|14765.2|14767.1|14766.1|14770.8|14769.9|14765.7|14765|312
1755616800000|2025-08-19 15:20:00|14767.7|14767|14770.2|14769.5|14771.2|14770.5|14766.3|14765.6|219
1755617100000|2025-08-19 15:25:00|14770.5|14769.8|14774.6|14773.6|14774.8|14773.8|14768.9|14768.2|224
1755617400000|2025-08-19 15:30:00|14774.7|14773.7|14775.4|14774.4|14777.8|14777.1|14773|14772.3|220
1755617700000|2025-08-19 15:35:00|14775.5|14774.8|14778.4|14777.7|14778.7|14778|14775|14774.3|207
1755618000000|2025-08-19 15:40:00|14778.2|14777.5|14776.3|14775.6|14778.6|14777.9|14774.8|14774.1|159
1755618300000|2025-08-19 15:45:00|14776.5|14775.8|14777.6|14776.6|14780.2|14779.2|14776.3|14775.5|172
1755618600000|2025-08-19 15:50:00|14777.7|14776.7|14773.8|14772.8|14778.6|14777.8|14772.3|14771.3|228
1755618900000|2025-08-19 15:55:00|14773.9|14772.9|14773|14772.3|14775.2|14774.5|14771.5|14770.8|232
1755619200000|2025-08-19 16:00:00|14772.6|14771.9|14765.4|14764.4|14772.8|14772.1|14764.6|14763.9|287
1755619500000|2025-08-19 16:05:00|14765.5|14764.5|14763.3|14762.6|14767.6|14766.6|14762.8|14762.1|233
1755619800000|2025-08-19 16:10:00|14763.1|14762.4|14763.8|14762.8|14765.2|14764.2|14760.4|14759.7|184
1755620100000|2025-08-19 16:15:00|14763.7|14763|14756.9|14756.2|14763.8|14763.1|14756.6|14755.4|228
1755620400000|2025-08-19 16:20:00|14756.8|14756.1|14761.6|14760.9|14761.6|14760.9|14756.7|14755.7|137
1755620700000|2025-08-19 16:25:00|14761.2|14760.5|14763.7|14763|14764.1|14763.2|14761.2|14760.4|169
1755621000000|2025-08-19 16:30:00|14763.6|14762.9|14765.5|14764.5|14766.1|14764.8|14760.9|14760.2|171
1755621300000|2025-08-19 16:35:00|14765.7|14764.7|14765.5|14764.5|14766.8|14765.8|14760|14759|253
1755621600000|2025-08-19 16:40:00|14765.4|14764.4|14762.9|14762.2|14765.6|14764.6|14761.6|14760.9|184
1755621900000|2025-08-19 16:45:00|14763|14762.3|14761|14760.3|14764.9|14763.3|14760|14759.3|139
1755622200000|2025-08-19 16:50:00|14761.4|14760.7|14762.7|14761.7|14763.1|14762.1|14760|14759.3|180
1755622500000|2025-08-19 16:55:00|14762.6|14761.6|14763.2|14762.2|14764.9|14763.9|14762.3|14761.3|173
1755622800000|2025-08-19 17:00:00|14762.9|14762.3|14754.5|14753.8|14765.3|14764.4|14752.4|14751.7|285
1755623100000|2025-08-19 17:05:00|14754.6|14753.9|14752.2|14751.5|14756.9|14755.9|14751.9|14751.2|215
1755623400000|2025-08-19 17:10:00|14752.1|14751.4|14749.4|14748.4|14754.2|14753.2|14745.3|14744.3|279
1755623700000|2025-08-19 17:15:00|14749.3|14748.3|14754.3|14753.6|14754.5|14753.8|14748.4|14747.7|169
1755624000000|2025-08-19 17:20:00|14755|14753.5|14753.7|14752.7|14755.1|14754.1|14752|14751.3|152
1755624300000|2025-08-19 17:25:00|14753.9|14752.9|14756.9|14755.9|14757.6|14756.6|14751.4|14750.7|145
1755624600000|2025-08-19 17:30:00|14757|14756|14753.2|14752.2|14757.2|14756.5|14752.8|14751.9|165
1755624900000|2025-08-19 17:35:00|14752.1|14751.4|14753|14752.3|14754.2|14753.5|14750|14749.2|156
1755625200000|2025-08-19 17:40:00|14753.2|14752.5|14751.8|14751.1|14753.6|14752.6|14750.9|14750.2|173
1755625500000|2025-08-19 17:45:00|14751.9|14751.2|14756.1|14754.5|14756.1|14755|14750|14749.3|144
1755625800000|2025-08-19 17:50:00|14755.8|14754.3|14752.5|14751.8|14755.8|14754.7|14750.3|14749.6|130
1755626100000|2025-08-19 17:55:00|14752.4|14751.7|14748|14747.3|14753.2|14752.5|14747.9|14747.2|168
1755626400000|2025-08-19 18:00:00|14747.9|14747.2|14748.4|14747.7|14749|14748|14745.3|14744.3|178
1755626700000|2025-08-19 18:05:00|14748.3|14747.6|14750.3|14749.3|14752.8|14751.8|14748.2|14747.3|148
1755627000000|2025-08-19 18:10:00|14750.1|14749.1|14751.3|14750.3|14751.8|14750.8|14749.7|14748.8|113
1755627300000|2025-08-19 18:15:00|14751.1|14750.1|14751.3|14750.3|14754.2|14753.1|14751.1|14750.1|102
1755627600000|2025-08-19 18:20:00|14750.8|14750.1|14748.1|14747.4|14752|14751.1|14747.7|14747|155
1755627900000|2025-08-19 18:25:00|14748.2|14747.5|14751.1|14750.4|14752.3|14751.3|14748.2|14747.5|134
1755628200000|2025-08-19 18:30:00|14750.9|14750.2|14755.1|14754.4|14755.8|14755.1|14750.9|14750.2|116
1755628500000|2025-08-19 18:35:00|14755.2|14754.5|14758.4|14757.7|14758.4|14757.7|14755|14754.3|127
1755628800000|2025-08-19 18:40:00|14758.6|14757.6|14755.1|14754.4|14758.7|14757.7|14754.6|14753.6|176
1755629100000|2025-08-19 18:45:00|14755|14754.3|14751.9|14751.2|14756.1|14755.4|14751.8|14751.1|150
1755629400000|2025-08-19 18:50:00|14752.5|14751.8|14749.3|14748.6|14754|14753.3|14749|14748.3|186
1755629700000|2025-08-19 18:55:00|14749.2|14748.5|14752|14751.3|14753|14752.3|14747.3|14746.6|188
1755630000000|2025-08-19 19:00:00|14751.9|14751.2|14752.8|14752.1|14754.1|14753.4|14751|14750.3|223
1755630300000|2025-08-19 19:05:00|14753|14752.3|14752|14751.3|14754|14753|14751.9|14751.2|99
1755630600000|2025-08-19 19:10:00|14751.9|14751.2|14747.6|14746.9|14751.9|14751.2|14747.4|14746.7|155
1755630900000|2025-08-19 19:15:00|14747.7|14747|14747.1|14746.4|14748.9|14748.2|14746.5|14745.5|86
1755631200000|2025-08-19 19:20:00|14747.2|14746.5|14748.9|14748.2|14749.5|14748.8|14747.1|14746.4|88
1755631500000|2025-08-19 19:25:00|14748.8|14748.1|14749|14748|14749.1|14748.4|14747.5|14746.8|83
1755631800000|2025-08-19 19:30:00|14749.2|14748.2|14749.8|14748.8|14751.3|14750.3|14748.8|14748.1|70
1755632100000|2025-08-19 19:35:00|14749.4|14748.7|14752.1|14751.4|14752.3|14751.4|14749.4|14748.4|65
1755632400000|2025-08-19 19:40:00|14752.4|14751.3|14752.1|14751.4|14753.2|14752.2|14750.7|14749.8|78
1755632700000|2025-08-19 19:45:00|14752.2|14751.5|14753.8|14752.8|14754.8|14753.8|14752.1|14751.4|83
1755633000000|2025-08-19 19:50:00|14753.7|14752.7|14754.7|14754|14756.2|14755.2|14753.1|14752.4|103
1755633300000|2025-08-19 19:55:00|14754.9|14754.2|14759.4|14758.4|14759.5|14758.6|14754.9|14754.2|170
1755633600000|2025-08-19 20:00:00|14759.5|14758.5|14762.4|14761.4|14763.4|14762.4|14759.5|14758.5|128
1755633900000|2025-08-19 20:05:00|14762.3|14761.3|14761.2|14760.2|14762.3|14761.3|14760.5|14759.3|61
1755634200000|2025-08-19 20:10:00|14763|14760.9|14764.3|14763.3|14764.5|14763.5|14762.4|14760.9|70
1755634500000|2025-08-19 20:15:00|14764.5|14763.5|14762.4|14761.4|14764.9|14763.9|14761.9|14760.9|67
1755634800000|2025-08-19 20:20:00|14762.3|14761.3|14763.7|14762.7|14763.9|14762.9|14762.3|14761.3|40
1755635100000|2025-08-19 20:25:00|14763.6|14762.6|14765.7|14764.7|14766.4|14765.4|14762.2|14761.2|74
1755635400000|2025-08-19 20:30:00|14766.3|14765.3|14765|14764|14766.4|14765.4|14764|14763|43
1755635700000|2025-08-19 20:35:00|14765.2|14763.7|14764.8|14763.8|14765.4|14764.2|14763.4|14762.4|58
1755636000000|2025-08-19 20:40:00|14764.9|14763.9|14763|14762|14765|14764|14762|14761|76
1755636300000|2025-08-19 20:45:00|14762.5|14761.5|14765.7|14764.2|14765.8|14764.5|14762.2|14761.2|113
1755636600000|2025-08-19 20:50:00|14765.5|14764.5|14769.9|14767.2|14771.1|14768.9|14765.4|14764.1|206
1755636900000|2025-08-19 20:55:00|14770.9|14766.3|14769.8|14762.8|14770.9|14766.3|14766.5|14761.8|234
1755637200000|2025-08-19 21:00:00|14767.5|14760.5|14763.2|14756.2|14768.4|14761.4|14763.2|14756.2|7
1755637500000|2025-08-19 21:05:00|14763.3|14756.3|14766.5|14759.5|14766.5|14759.5|14763.3|14756.3|24
1755637800000|2025-08-19 21:10:00|14766.4|14759.4|14766|14759|14766.4|14759.4|14764.7|14757.7|34
1755638100000|2025-08-19 21:15:00|14764.8|14757.8|14764.9|14757.9|14766.5|14759.5|14764.8|14757.8|47
1755638400000|2025-08-19 21:20:00|14765|14758|14764.3|14757.3|14765.9|14758.9|14763.9|14756.9|65
1755638700000|2025-08-19 21:25:00|14764.1|14757.1|14763.6|14756.6|14764.2|14757.2|14762.4|14755.4|44
1755639000000|2025-08-19 21:30:00|14763.7|14756.7|14767.4|14760.4|14767.4|14760.4|14762.3|14755.3|41
1755639300000|2025-08-19 21:35:00|14767.3|14760.3|14768.4|14761.4|14768.5|14761.5|14767.2|14760.2|65
1755639600000|2025-08-19 21:40:00|14768.3|14761.3|14768.9|14761.9|14769|14762|14768.3|14761.3|49
1755639900000|2025-08-19 21:45:00|14768.3|14761.3|14768.3|14761.3|14768.5|14761.5|14767.8|14760.8|22
1755640200000|2025-08-19 21:50:00|14768.2|14761.2|14767.8|14760.8|14768.4|14761.4|14767.7|14760.7|37
1755640500000|2025-08-19 21:55:00|14767.9|14760.9|14763|14756|14768.1|14761.1|14762.4|14755.4|63
1755640800000|2025-08-19 22:00:00|14763.1|14756.1|14765.8|14761.2|14767.1|14761.2|14762.1|14755.1|55
1755641100000|2025-08-19 22:05:00|14765.3|14761.7|14759.6|14757.9|14765.3|14761.7|14759.2|14757.3|62
1755641400000|2025-08-19 22:10:00|14759.2|14758.2|14761|14760|14761.8|14760.7|14759.2|14758.2|46
1755641700000|2025-08-19 22:15:00|14760.8|14759.8|14761.3|14760.3|14761.8|14760.4|14760.5|14759.5|42
1755642000000|2025-08-19 22:20:00|14761.7|14759.9|14761.6|14760.1|14762.1|14760.9|14760.7|14759.7|29
1755642300000|2025-08-19 22:25:00|14761.5|14760|14761.6|14760.6|14762|14761|14760.2|14759|56
1755642600000|2025-08-19 22:30:00|14761.8|14760.8|14762.8|14761.8|14763.1|14762.1|14760.6|14759.6|54
1755642900000|2025-08-19 22:35:00|14762.7|14761.7|14765.8|14763.6|14766.4|14764.7|14762.7|14761.7|60
1755643200000|2025-08-19 22:40:00|14765.1|14763.7|14761.8|14760.8|14765.1|14764.1|14761.5|14760.5|76
1755643500000|2025-08-19 22:45:00|14761.7|14760.7|14761.3|14760.3|14762.9|14761.9|14761|14760|47
1755643800000|2025-08-19 22:50:00|14761.2|14760.2|14762.4|14761.4|14762.5|14761.5|14761|14760|51
1755644100000|2025-08-19 22:55:00|14762.3|14761.3|14761.4|14760.4|14763.2|14761.7|14761.4|14759.9|50
1755644400000|2025-08-19 23:00:00|14761.7|14760.1|14767.1|14766.1|14768.2|14766.9|14761|14759.6|138
1755644700000|2025-08-19 23:05:00|14767|14766|14766.6|14764.9|14768.3|14767.3|14765.9|14764.7|84
1755645000000|2025-08-19 23:10:00|14766.7|14765|14767.1|14766.1|14768.1|14767.1|14763.3|14761.6|120
1755645300000|2025-08-19 23:15:00|14767.2|14766.2|14768.9|14767.9|14770.2|14769.2|14767.2|14766.2|91
1755645600000|2025-08-19 23:20:00|14769.1|14768.1|14771.7|14770.7|14772.4|14771.1|14768.5|14767.5|139
1755645900000|2025-08-19 23:25:00|14771.5|14770.5|14773.1|14772.1|14773.8|14772.6|14770.4|14768.8|115
1755646200000|2025-08-19 23:30:00|14773|14772|14773.1|14772.1|14774.6|14773.1|14772.2|14770.9|114
1755646500000|2025-08-19 23:35:00|14773|14772|14772.2|14771.2|14773.3|14772.3|14770.9|14769.9|63
1755646800000|2025-08-19 23:40:00|14772.3|14771.3|14772.8|14771.8|14775.7|14774.7|14772.1|14770.9|95
1755647100000|2025-08-19 23:45:00|14772.9|14771.9|14771|14769.1|14773.2|14772.2|14770.7|14769.1|96
1755647400000|2025-08-19 23:50:00|14771.2|14769.2|14773.1|14772.1|14775.4|14774.4|14771.1|14769.2|113
1755647700000|2025-08-19 23:55:00|14773|14772|14774.1|14773.1|14775.9|14775.2|14771.2|14770.2|176
1755648000000|2025-08-20 00:00:00|14774|14773|14776.8|14775.8|14776.8|14775.8|14766.5|14765.5|396
1755648300000|2025-08-20 00:05:00|14776.9|14775.9|14779.6|14778.6|14780.1|14779.1|14774.1|14773.1|339
1755648600000|2025-08-20 00:10:00|14779.5|14778.5|14780|14779.3|14781.2|14780.2|14778.2|14776.9|224
1755648900000|2025-08-20 00:15:00|14779.9|14779.2|14777.8|14776.8|14780.4|14779.5|14776.8|14775.8|174
1755649200000|2025-08-20 00:20:00|14777.7|14776.7|14775.8|14774.8|14779.5|14778.5|14772.8|14771.8|171
1755649500000|2025-08-20 00:25:00|14775.7|14774.7|14780.4|14779.4|14781.7|14780.7|14775.7|14774.7|218
1755649800000|2025-08-20 00:30:00|14780.6|14779.6|14779.7|14778.7|14782.5|14781.3|14778.8|14778.1|208
1755650100000|2025-08-20 00:35:00|14779.8|14778.8|14777.4|14776.4|14781.8|14780.4|14776.9|14775.9|152
1755650400000|2025-08-20 00:40:00|14777.8|14776.8|14780.2|14779.2|14780.9|14779.9|14777.3|14776.3|147
1755650700000|2025-08-20 00:45:00|14780|14779|14777.7|14777|14781.1|14780.1|14777.6|14776.6|135
1755651000000|2025-08-20 00:50:00|14777.6|14776.9|14768.8|14767.8|14778.2|14777.2|14765.5|14764.8|484
1755651300000|2025-08-20 00:55:00|14768.3|14767.3|14757.3|14756.6|14768.8|14767.8|14751.2|14750.5|681
1755651600000|2025-08-20 01:00:00|14757.4|14756.7|14761.6|14760.6|14765.2|14764.2|14752.5|14751.8|470
1755651900000|2025-08-20 01:05:00|14760.8|14759.8|14760|14759|14764.4|14763.4|14757.4|14756.4|267
1755652200000|2025-08-20 01:10:00|14759.9|14758.9|14758.2|14757.2|14761.1|14760.3|14751.5|14750.5|396
1755652500000|2025-08-20 01:15:00|14758.3|14757.3|14763.6|14762.6|14764.9|14763.9|14754.4|14753.4|326
1755652800000|2025-08-20 01:20:00|14763.5|14762.5|14764.8|14764.1|14766.7|14765.7|14761.7|14761|254
1755653100000|2025-08-20 01:25:00|14764.4|14763.7|14758.5|14757.5|14767.4|14766.4|14757.9|14757.1|393
1755653400000|2025-08-20 01:30:00|14758.3|14757.3|14756.5|14755.5|14759.1|14758.1|14751.5|14750.6|397
1755653700000|2025-08-20 01:35:00|14756.8|14755.8|14750.6|14749.6|14760.5|14759.5|14747.7|14746.1|324
1755654000000|2025-08-20 01:40:00|14750.4|14749.4|14746.8|14745.8|14751|14750|14743.7|14742.7|371
1755654300000|2025-08-20 01:45:00|14747|14746|14752.5|14751.5|14753.5|14752.5|14742.6|14741.6|395
1755654600000|2025-08-20 01:50:00|14752.1|14751.1|14750.6|14749.6|14754|14753|14749.5|14748.5|279
1755654900000|2025-08-20 01:55:00|14750.5|14749.5|14750.1|14749.1|14753.6|14752.6|14747.4|14746.4|224
1755655200000|2025-08-20 02:00:00|14750|14749|14754.4|14753.4|14754.8|14753.8|14748.5|14747.5|363
1755655500000|2025-08-20 02:05:00|14754.5|14753.5|14759.3|14758.3|14760.3|14759.3|14754.1|14753.1|309
1755655800000|2025-08-20 02:10:00|14759.6|14758.6|14757.7|14756.7|14762.4|14761.7|14757.7|14756.7|254
1755656100000|2025-08-20 02:15:00|14757.6|14756.6|14755.3|14754.6|14758.3|14757.3|14753.3|14752.3|248
1755656400000|2025-08-20 02:20:00|14755.4|14754.7|14751.9|14751.2|14756.9|14756.2|14749.7|14749|218
1755656700000|2025-08-20 02:25:00|14751.8|14751.1|14761.2|14760.5|14761.4|14760.7|14750.8|14750.1|248
1755657000000|2025-08-20 02:30:00|14761.1|14760.4|14758.8|14757.8|14761.6|14760.9|14755.3|14754.3|229
1755657300000|2025-08-20 02:35:00|14759.2|14758.5|14758.1|14757.1|14760.8|14759.8|14756.9|14755.9|179
1755657600000|2025-08-20 02:40:00|14757.4|14756.4|14757.7|14757|14760.6|14759.7|14755.7|14754.7|207
1755657900000|2025-08-20 02:45:00|14757.4|14756.7|14759|14758|14761.6|14760.6|14757.4|14756.6|178
1755658200000|2025-08-20 02:50:00|14759.1|14758.1|14759.7|14758.7|14760.8|14759.8|14757.4|14756.4|163
1755658500000|2025-08-20 02:55:00|14759.9|14758.9|14758.7|14757.7|14760.9|14760.1|14757.6|14756.6|203
1755658800000|2025-08-20 03:00:00|14759|14758|14756.6|14755.6|14759.7|14758.7|14755.1|14754.3|198
1755659100000|2025-08-20 03:05:00|14756.9|14755.9|14753.6|14752.9|14758.6|14757.6|14753.6|14752.7|229
1755659400000|2025-08-20 03:10:00|14753.5|14752.8|14754|14752.1|14755|14753.1|14748.6|14747.6|276
1755659700000|2025-08-20 03:15:00|14754.8|14752.9|14754.3|14753.3|14757.6|14755.7|14751.4|14750.4|163
1755660000000|2025-08-20 03:20:00|14754.1|14753.1|14752.8|14752.1|14754.3|14753.3|14750.7|14750|171
1755660300000|2025-08-20 03:25:00|14752.9|14752.2|14755.8|14754.8|14755.9|14754.9|14750.5|14749.8|221
1755660600000|2025-08-20 03:30:00|14755.9|14754.9|14752|14751.3|14755.9|14754.9|14750.5|14749.8|182
1755660900000|2025-08-20 03:35:00|14751.9|14751.2|14750.7|14749.7|14754.3|14753.3|14749.7|14748.7|213
1755661200000|2025-08-20 03:40:00|14750.8|14749.8|14752.5|14751.5|14753.6|14752.6|14750.6|14749.6|123
1755661500000|2025-08-20 03:45:00|14752.6|14751.6|14749.8|14748.8|14753.4|14752.4|14749.4|14748.7|132
1755661800000|2025-08-20 03:50:00|14749.6|14748.6|14747.6|14746.6|14751.2|14750.4|14745.8|14744.8|135
1755662100000|2025-08-20 03:55:00|14747.5|14746.5|14753.1|14752.4|14753.4|14752.7|14746|14745|185
1755662400000|2025-08-20 04:00:00|14753.3|14752.3|14750.5|14749.5|14754.4|14753.5|14750.2|14749.2|127
1755662700000|2025-08-20 04:05:00|14750.4|14749.4|14749.9|14748.9|14751.5|14750.5|14749.2|14748|73
1755663000000|2025-08-20 04:10:00|14750.8|14749.8|14749.7|14748.7|14751|14750|14746.4|14745.4|141
1755663300000|2025-08-20 04:15:00|14749.8|14748.8|14750.1|14749.1|14753.1|14752.4|14749.5|14748.5|135
1755663600000|2025-08-20 04:20:00|14750.2|14749.2|14752.4|14751.7|14754.3|14753.3|14748.8|14747.8|121
1755663900000|2025-08-20 04:25:00|14751.9|14751.2|14754.5|14753.8|14755.1|14754.3|14751.7|14750.9|93
1755664200000|2025-08-20 04:30:00|14754.4|14753.7|14752.8|14752.1|14754.4|14753.7|14752.3|14751.4|62
1755664500000|2025-08-20 04:35:00|14752.9|14752.2|14753.7|14753|14753.8|14753|14751.3|14750.6|81
1755664800000|2025-08-20 04:40:00|14753.8|14753.1|14755.8|14755.1|14757.5|14756.8|14753.5|14752.5|116
1755665100000|2025-08-20 04:45:00|14756|14755.3|14757|14756|14757|14756.3|14755.6|14754.7|101
1755665400000|2025-08-20 04:50:00|14756.9|14755.9|14758.7|14758|14759.3|14758.6|14756.7|14755.7|99
1755665700000|2025-08-20 04:55:00|14758.8|14758.1|14758.3|14757.6|14761.5|14760.5|14757.5|14756.8|134
1755666000000|2025-08-20 05:00:00|14758|14757.3|14753.9|14753.2|14758|14757.3|14753.9|14753.2|142
1755666300000|2025-08-20 05:05:00|14754.1|14753.4|14752.7|14751.7|14756.2|14755.2|14752.7|14751.7|105
1755666600000|2025-08-20 05:10:00|14752.6|14751.6|14752.8|14752.1|14753.3|14752.4|14750.7|14750|97
1755666900000|2025-08-20 05:15:00|14752.7|14752|14751.7|14751|14753.6|14752.9|14750.3|14749.4|103
1755667200000|2025-08-20 05:20:00|14751.9|14751.2|14750.6|14749.6|14752.5|14751.8|14750.2|14749.5|68
1755667500000|2025-08-20 05:25:00|14749.9|14749.2|14752.1|14751.4|14752.5|14751.8|14749.9|14749.2|105
1755667800000|2025-08-20 05:30:00|14752|14751.3|14750.4|14749.7|14752.1|14751.4|14746.7|14745.7|157
1755668100000|2025-08-20 05:35:00|14749.4|14748.7|14748.6|14747.9|14749.9|14749.2|14747.2|14746.3|142
1755668400000|2025-08-20 05:40:00|14748.7|14748|14746.5|14745.8|14748.7|14748|14744.5|14743.8|141
1755668700000|2025-08-20 05:45:00|14746.4|14745.7|14745.2|14744.5|14746.4|14745.7|14740.6|14739.9|225
1755669000000|2025-08-20 05:50:00|14745|14744.3|14746.3|14745.3|14746.5|14745.8|14742.5|14741.8|118
1755669300000|2025-08-20 05:55:00|14746.1|14745.1|14747.1|14746.1|14750.4|14749.7|14745.6|14744.9|247
1755669600000|2025-08-20 06:00:00|14747.5|14746.5|14745.8|14745.1|14747.8|14747.1|14742.5|14741.8|322
1755669900000|2025-08-20 06:05:00|14745.9|14745.2|14736.5|14735.5|14748.5|14747.6|14734.2|14733.2|468
1755670200000|2025-08-20 06:10:00|14736.4|14735.4|14729.1|14728.1|14736.9|14735.9|14728.6|14727.6|437
1755670500000|2025-08-20 06:15:00|14728.8|14727.8|14721.1|14719.3|14729.1|14728.1|14715.1|14714.1|579
1755670800000|2025-08-20 06:20:00|14721.2|14719.4|14721.7|14720.7|14727.2|14725.8|14719.7|14718.1|368
1755671100000|2025-08-20 06:25:00|14721.6|14720.9|14724.5|14723.5|14725.6|14724.6|14717.8|14717.1|230
1755671400000|2025-08-20 06:30:00|14723.7|14722.7|14731|14730|14731.7|14730.7|14723.2|14722.2|369
1755671700000|2025-08-20 06:35:00|14730|14729.3|14731.6|14730.6|14732.7|14731.7|14725.9|14724.9|324
1755672000000|2025-08-20 06:40:00|14731.7|14730.7|14726.4|14725.4|14733.7|14732.7|14726.4|14725.4|265
1755672300000|2025-08-20 06:45:00|14726.5|14725.5|14733.3|14732.6|14736.3|14735.3|14726.5|14725.5|275
1755672600000|2025-08-20 06:50:00|14733.2|14732.5|14733.3|14732.6|14737.1|14736.1|14732.5|14731.5|223
1755672900000|2025-08-20 06:55:00|14733.4|14732.7|14738.5|14737.5|14738.5|14737.5|14732.6|14731.6|291
1755673200000|2025-08-20 07:00:00|14739.2|14738.2|14741.2|14740.2|14745.5|14744.5|14733.1|14732.1|456
1755673500000|2025-08-20 07:05:00|14741.1|14740.1|14736.6|14735.6|14741.2|14740.3|14736.4|14735.4|324
1755673800000|2025-08-20 07:10:00|14736.7|14735.7|14736.4|14735.4|14740.9|14739.9|14734|14733|278
1755674100000|2025-08-20 07:15:00|14736.3|14735.3|14735.1|14734.1|14740.3|14739.3|14735|14734|286
1755674400000|2025-08-20 07:20:00|14735.2|14734.2|14738.3|14737.6|14739.9|14738.9|14735.2|14734.2|215
1755674700000|2025-08-20 07:25:00|14738.5|14737.8|14744.8|14743.8|14745|14744|14738.4|14737.7|229
1755675000000|2025-08-20 07:30:00|14745|14744|14752.8|14751.8|14753|14752.1|14744.9|14743.9|366
1755675300000|2025-08-20 07:35:00|14753.1|14752.1|14756.1|14755.1|14757.2|14756.5|14752|14751|289
1755675600000|2025-08-20 07:40:00|14756.4|14755.4|14758.9|14757.9|14760.9|14759.9|14756.4|14755.4|308
1755675900000|2025-08-20 07:45:00|14758.6|14758|14763.4|14762.4|14766.3|14765.3|14758.6|14757.8|383
1755676200000|2025-08-20 07:50:00|14763.8|14762.8|14766.2|14765.2|14769.7|14768.7|14763.5|14762.5|316
1755676500000|2025-08-20 07:55:00|14766.4|14765.4|14763.6|14762.6|14770.6|14769.6|14761.8|14760.8|341
1755676800000|2025-08-20 08:00:00|14763.7|14762.7|14758.6|14757.6|14765.2|14764.2|14757|14756|412
1755677100000|2025-08-20 08:05:00|14758.3|14757.3|14757|14756|14761.2|14760.2|14755.3|14754.3|369
1755677400000|2025-08-20 08:10:00|14755.9|14755.2|14758.5|14757.5|14759|14758|14753.1|14752.1|307
1755677700000|2025-08-20 08:15:00|14758.7|14757.7|14756.9|14755.9|14761.6|14760.6|14755.3|14754.3|287
1755678000000|2025-08-20 08:20:00|14757|14756|14757.7|14756.7|14759.9|14758.9|14756.8|14755.8|237
1755678300000|2025-08-20 08:25:00|14758.2|14757.5|14759.1|14758.1|14759.6|14758.6|14754.2|14753.2|265
1755678600000|2025-08-20 08:30:00|14759|14758|14754.3|14753.6|14760|14759|14753.4|14752.5|289
1755678900000|2025-08-20 08:35:00|14754.5|14753.5|14757.8|14757.1|14759.8|14758.8|14752.8|14751.8|261
1755679200000|2025-08-20 08:40:00|14757.9|14757.2|14757.3|14756.3|14761.7|14760.8|14757.1|14756.1|270
1755679500000|2025-08-20 08:45:00|14757.2|14756.2|14757.8|14756.8|14758|14757|14754.1|14753.4|228
1755679800000|2025-08-20 08:50:00|14757.6|14756.6|14759.9|14759.2|14760.1|14759.3|14753.1|14752.3|212
1755680100000|2025-08-20 08:55:00|14760|14759.3|14758.8|14758.1|14762.3|14761.6|14758.4|14757.7|188
1755680400000|2025-08-20 09:00:00|14759.5|14758.5|14754.4|14753.7|14759.5|14758.5|14754.1|14753.4|246
1755680700000|2025-08-20 09:05:00|14754.5|14753.4|14751.3|14750.6|14758.2|14757.4|14751.3|14750.6|201
1755681000000|2025-08-20 09:10:00|14752|14751.3|14748.7|14748|14753.4|14752.5|14747.4|14746.7|261
1755681300000|2025-08-20 09:15:00|14748.9|14748.2|14749.8|14749.1|14751.6|14750.3|14747.4|14746.4|232
1755681600000|2025-08-20 09:20:00|14750|14749.3|14748.6|14747.6|14751.3|14750.6|14748.2|14747.2|146
1755681900000|2025-08-20 09:25:00|14749|14748|14749.9|14749.2|14752.9|14751.5|14748.9|14748|179
1755682200000|2025-08-20 09:30:00|14750.1|14749.4|14745|14744.3|14750.5|14749.8|14743|14742|236
1755682500000|2025-08-20 09:35:00|14744.9|14744.2|14743.9|14743.2|14748|14747|14743.9|14743.2|143
1755682800000|2025-08-20 09:40:00|14744.1|14743.4|14746.9|14745.9|14747.6|14746.9|14742.8|14742.1|106
1755683100000|2025-08-20 09:45:00|14746.3|14745.3|14747.1|14746.4|14747.6|14746.9|14745.1|14744.4|111
1755683400000|2025-08-20 09:50:00|14747.2|14746.5|14747.7|14747|14747.7|14747|14745.3|14744.4|106
1755683700000|2025-08-20 09:55:00|14747.9|14747.2|14748.4|14747.7|14749.3|14748.4|14746.7|14745.9|172
1755684000000|2025-08-20 10:00:00|14748.3|14747.6|14745.3|14744.3|14749|14748.3|14741.7|14740.7|219
1755684300000|2025-08-20 10:05:00|14745.5|14744.5|14745.9|14745.2|14749.7|14748.7|14745.5|14744.5|150
1755684600000|2025-08-20 10:10:00|14746.3|14745.6|14742.4|14741.7|14748.3|14747.3|14742.2|14741.5|135
1755684900000|2025-08-20 10:15:00|14742.6|14741.6|14741.9|14740.9|14744.2|14743.2|14740|14739|243
1755685200000|2025-08-20 10:20:00|14742|14741|14744.5|14743.5|14744.5|14743.7|14741.4|14740.4|140
1755685500000|2025-08-20 10:25:00|14744.1|14743.4|14742.1|14741.4|14745.3|14744.6|14741.7|14740.7|135
1755685800000|2025-08-20 10:30:00|14741.9|14741.2|14742.3|14741.3|14742.6|14741.6|14737.5|14736.8|177
1755686100000|2025-08-20 10:35:00|14742.2|14741.2|14742|14741.3|14743.7|14743|14738.8|14738.1|175
1755686400000|2025-08-20 10:40:00|14741.9|14741.2|14742.2|14741.5|14745|14744.3|14740.6|14739.9|132
1755686700000|2025-08-20 10:45:00|14742.4|14741.7|14746.1|14745.4|14746.4|14745.4|14741.5|14740.8|155
1755687000000|2025-08-20 10:50:00|14746.2|14745.5|14748.9|14748.2|14750.1|14749.4|14746.2|14745.5|195
1755687300000|2025-08-20 10:55:00|14748.8|14748.1|14745.7|14745|14749.9|14749.2|14745.2|14744.5|127
1755687600000|2025-08-20 11:00:00|14745.5|14744.8|14745.4|14744.7|14746.9|14746.1|14741.9|14741.2|223
1755687900000|2025-08-20 11:05:00|14745.5|14744.8|14744.2|14743.5|14748.4|14747.7|14744.1|14743.4|144
1755688200000|2025-08-20 11:10:00|14744.1|14743.4|14746.9|14746.2|14747.1|14746.4|14743.9|14743.2|119
1755688500000|2025-08-20 11:15:00|14747|14746.3|14748|14747.3|14748|14747.3|14744.3|14743.3|98
1755688800000|2025-08-20 11:20:00|14748.2|14747.5|14748.7|14748|14750.6|14749.9|14747.9|14747.2|148
1755689100000|2025-08-20 11:25:00|14748.6|14747.9|14751|14750.3|14751|14750.3|14748.4|14747.5|125
1755689400000|2025-08-20 11:30:00|14751.1|14750.4|14750.1|14749.4|14751.8|14750.8|14747.9|14746.9|167
1755689700000|2025-08-20 11:35:00|14750.3|14749.6|14750|14749.3|14751.4|14750.7|14748.3|14747.6|128
1755690000000|2025-08-20 11:40:00|14748.9|14748.2|14754.9|14753.4|14754.9|14753.6|14748.8|14747.9|151
1755690300000|2025-08-20 11:45:00|14755|14753.3|14753.6|14752.6|14755|14754.2|14752.6|14751.6|149
1755690600000|2025-08-20 11:50:00|14753.2|14752.2|14751.5|14750.5|14753.8|14753.1|14749|14748.3|165
1755690900000|2025-08-20 11:55:00|14751.7|14750.7|14754.3|14753.6|14755.3|14754.6|14751.1|14750.4|249
1755691200000|2025-08-20 12:00:00|14754.1|14753.4|14746|14745|14754.3|14753.6|14746|14745|267
1755691500000|2025-08-20 12:05:00|14745.9|14744.9|14743.1|14742.4|14747|14746.3|14740.8|14739.8|347
1755691800000|2025-08-20 12:10:00|14743|14742.3|14743.3|14742.3|14746|14744.8|14742.6|14741.6|212
1755692100000|2025-08-20 12:15:00|14743.2|14742.2|14742.1|14741.4|14743.7|14742.6|14738.6|14737.6|330
1755692400000|2025-08-20 12:20:00|14742.2|14741.5|14745.4|14744.7|14748.3|14747|14741.1|14740.4|319
1755692700000|2025-08-20 12:25:00|14746|14744.4|14746.4|14745.7|14747.7|14746.8|14744.4|14743.7|204
1755693000000|2025-08-20 12:30:00|14746.3|14745.6|14732.6|14730.2|14747.4|14746.4|14726.5|14725.5|728
1755693300000|2025-08-20 12:35:00|14732.4|14730|14734.3|14733.3|14736.8|14734.8|14729.9|14728|561
1755693600000|2025-08-20 12:40:00|14734.4|14733.4|14733.4|14732.7|14735.7|14734.7|14730.6|14729.8|335
1755693900000|2025-08-20 12:45:00|14733.3|14732.6|14732.6|14731.9|14737.5|14736.8|14732.3|14731.6|328
1755694200000|2025-08-20 12:50:00|14732.7|14732|14728.9|14728.2|14734.8|14734.1|14728.1|14727.4|328
1755694500000|2025-08-20 12:55:00|14729|14728.3|14727.8|14727.1|14729.6|14728.6|14724.7|14724|385
1755694800000|2025-08-20 13:00:00|14727.6|14726.9|14728.6|14727.9|14730|14729|14726.1|14725.3|313
1755695100000|2025-08-20 13:05:00|14728.5|14727.8|14735.4|14734.7|14735.8|14735.1|14728.4|14727.7|411
1755695400000|2025-08-20 13:10:00|14735.5|14734.8|14737.2|14736.2|14742.1|14741.2|14734.9|14734.2|313
1755695700000|2025-08-20 13:15:00|14737.5|14736.5|14738.6|14737.6|14739.3|14738.5|14734.5|14733.5|301
1755696000000|2025-08-20 13:20:00|14738.5|14737.5|14738.4|14737.4|14741|14740.3|14735.1|14734.1|281
1755696300000|2025-08-20 13:25:00|14738.3|14737.3|14741.7|14740.7|14744.3|14743.2|14738.3|14737.3|250
1755696600000|2025-08-20 13:30:00|14741.6|14740.6|14738.2|14737.5|14742.9|14742.2|14736.5|14735.8|379
1755696900000|2025-08-20 13:35:00|14738.3|14737.6|14734.3|14733.6|14740.1|14739.4|14732.1|14731.1|337
1755697200000|2025-08-20 13:40:00|14734.1|14733.4|14730.5|14729.8|14736.9|14736.2|14728.9|14728.2|336
1755697500000|2025-08-20 13:45:00|14730.7|14730|14732.1|14731.4|14734.9|14734.2|14730.6|14729.9|380
1755697800000|2025-08-20 13:50:00|14732|14731.3|14713.4|14712.4|14734.9|14734.2|14711.8|14710.8|782
1755698100000|2025-08-20 13:55:00|14713.8|14712.8|14716.5|14715.5|14717.9|14716.9|14709|14708.3|743
1755698400000|2025-08-20 14:00:00|14716.6|14715.6|14717.7|14716.7|14724.1|14723.1|14715.4|14714.4|673
1755698700000|2025-08-20 14:05:00|14717.6|14716.6|14720.7|14719.7|14724|14723|14712.8|14711.8|615
1755699000000|2025-08-20 14:10:00|14720.5|14719.5|14720|14719|14723.5|14722.5|14718|14717|500
1755699300000|2025-08-20 14:15:00|14719.9|14718.9|14719.8|14718.8|14722.2|14721.3|14715|14714|520
1755699600000|2025-08-20 14:20:00|14719.4|14718.4|14722.2|14721.2|14726.1|14725.3|14717.4|14716.4|458
1755699900000|2025-08-20 14:25:00|14722.1|14721.1|14717.3|14716.6|14725.1|14724.1|14716|14715.3|430
1755700200000|2025-08-20 14:30:00|14718.3|14717.6|14717.2|14716.5|14719.4|14718.7|14714.3|14713.3|420
1755700500000|2025-08-20 14:35:00|14717.1|14716.4|14712.8|14711.8|14718.2|14717.2|14711.1|14710.1|362
1755700800000|2025-08-20 14:40:00|14713|14712|14712.6|14711.9|14717.2|14716.2|14710.8|14709.8|395
1755701100000|2025-08-20 14:45:00|14712.5|14711.8|14702.5|14701.5|14715.6|14714.6|14699.9|14698|742
1755701400000|2025-08-20 14:50:00|14702.4|14701.4|14695.4|14694.4|14705|14704|14687.6|14686.9|841
1755701700000|2025-08-20 14:55:00|14695.8|14694.8|14700|14699.3|14700.2|14699.5|14690.4|14689.5|598
1755702000000|2025-08-20 15:00:00|14700.4|14699.7|14697.1|14696.1|14702.6|14701.6|14695.9|14694.9|483
1755702300000|2025-08-20 15:05:00|14696.9|14695.9|14697.2|14695.6|14704.3|14703.1|14696.5|14695.4|406
1755702600000|2025-08-20 15:10:00|14697.1|14695.3|14703.6|14702.9|14703.9|14703.2|14696.5|14694.6|354
1755702900000|2025-08-20 15:15:00|14703.4|14702.7|14707.6|14706.6|14708.5|14707.5|14702|14701.2|366
1755703200000|2025-08-20 15:20:00|14707.8|14706.8|14715|14714|14715.3|14714.6|14707.2|14706.5|367
1755703500000|2025-08-20 15:25:00|14715.4|14714.4|14715.1|14714.1|14717.9|14716.9|14714.2|14713.2|282
1755703800000|2025-08-20 15:30:00|14715|14714|14714.6|14713.6|14716.1|14715.1|14713.9|14712.9|246
1755704100000|2025-08-20 15:35:00|14714.7|14713.7|14715.9|14714.9|14716.3|14715.3|14713.2|14712.2|179
1755704400000|2025-08-20 15:40:00|14715.7|14714.7|14716.1|14715.1|14718.9|14717.9|14713.4|14712.4|199
1755704700000|2025-08-20 15:45:00|14716.2|14715.2|14720.4|14719.7|14721.8|14720.8|14715.4|14714.4|216
1755705000000|2025-08-20 15:50:00|14720.7|14719.6|14718.2|14717.2|14720.9|14720|14716.2|14715.2|263
1755705300000|2025-08-20 15:55:00|14718.4|14717.4|14719.7|14719|14719.9|14719.2|14715.3|14714.3|218
1755705600000|2025-08-20 16:00:00|14719.4|14718.7|14719.1|14718.1|14720.9|14719.9|14717.2|14716.2|159
1755705900000|2025-08-20 16:05:00|14719|14718|14722.7|14721.7|14723.9|14722.9|14718.2|14717.2|158
1755706200000|2025-08-20 16:10:00|14721.7|14720.7|14721.9|14720.9|14723.4|14722.5|14721.5|14720.5|133
1755706500000|2025-08-20 16:15:00|14721.5|14720.5|14715.4|14714.4|14721.5|14720.5|14715.4|14714.4|217
1755706800000|2025-08-20 16:20:00|14715.3|14714.3|14718.4|14716.9|14720.2|14719.2|14715.3|14714.3|184
1755707100000|2025-08-20 16:25:00|14717.8|14716.8|14718.8|14717.8|14721.8|14720.8|14716.7|14715.7|200
1755707400000|2025-08-20 16:30:00|14718.7|14717.7|14717.2|14716.2|14718.7|14717.7|14715.6|14714.6|137
1755707700000|2025-08-20 16:35:00|14716.9|14715.9|14717.5|14716.5|14719.2|14718.2|14715.8|14714.8|144
1755708000000|2025-08-20 16:40:00|14717.6|14716.6|14717|14716|14718.7|14717.7|14716|14715|143
1755708300000|2025-08-20 16:45:00|14716.9|14715.9|14717.8|14716.8|14719.4|14718.4|14716.8|14715.8|106
1755708600000|2025-08-20 16:50:00|14718.1|14717.1|14714.9|14713.9|14718.9|14717.9|14714.5|14713.5|117
1755708900000|2025-08-20 16:55:00|14714.8|14713.8|14712.5|14711.5|14715.3|14714.3|14710.5|14709.5|199
1755709200000|2025-08-20 17:00:00|14712.2|14711.2|14710.9|14710.2|14714|14713|14710.1|14709.3|196
1755709500000|2025-08-20 17:05:00|14711|14710.3|14713.8|14713.1|14714.3|14713.4|14708.1|14707.4|170
1755709800000|2025-08-20 17:10:00|14713.9|14713.2|14711.4|14710.7|14714.8|14714.1|14710.5|14709.8|120
1755710100000|2025-08-20 17:15:00|14711.5|14710.8|14711.7|14711|14712.4|14711.7|14710|14709.3|100
1755710400000|2025-08-20 17:20:00|14711.9|14711.2|14708.3|14707.6|14711.9|14711.2|14707.6|14706.9|129
1755710700000|2025-08-20 17:25:00|14708.4|14707.7|14706.9|14706.2|14708.4|14707.7|14705.9|14705.2|151
1755711000000|2025-08-20 17:30:00|14706.4|14705.7|14708.1|14707.4|14710|14709.3|14705.7|14705|82
1755711300000|2025-08-20 17:35:00|14707.9|14707.2|14712.1|14711.4|14713|14712.3|14707.7|14707|97
1755711600000|2025-08-20 17:40:00|14712|14711.3|14712.7|14712|14712.7|14712|14710.6|14709.9|89
1755711900000|2025-08-20 17:45:00|14712.4|14711.7|14709.1|14708.1|14712.4|14711.7|14708|14707.3|117
1755712200000|2025-08-20 17:50:00|14709.2|14708.2|14706.2|14705.5|14709.9|14709.2|14706.2|14705.5|112
1755712500000|2025-08-20 17:55:00|14706|14705.3|14705.3|14701.2|14706.5|14705.6|14701.7|14700.8|145
1755712800000|2025-08-20 18:00:00|14706.2|14700.2|14716.4|14715.4|14717.8|14716.8|14702.2|14698.4|402
1755713100000|2025-08-20 18:05:00|14716.6|14715.6|14716.4|14715.4|14719.6|14718.6|14714.4|14713.7|226
1755713400000|2025-08-20 18:10:00|14716.3|14715.3|14719.6|14718.9|14720|14719.3|14716|14715|179
1755713700000|2025-08-20 18:15:00|14719.5|14718.8|14721.2|14720.5|14723.1|14722.1|14719.2|14718.5|150
1755714000000|2025-08-20 18:20:00|14721.1|14720.4|14721.1|14720.1|14722.5|14721.8|14720|14719.1|148
1755714300000|2025-08-20 18:25:00|14721.3|14720.3|14720.8|14719.8|14723.8|14722.8|14719.9|14718.9|128
1755714600000|2025-08-20 18:30:00|14720.6|14719.6|14721.6|14720.9|14723.2|14722.2|14719.8|14719.1|152
1755714900000|2025-08-20 18:35:00|14721.7|14721|14725.2|14724.5|14725.3|14724.6|14720.3|14719.5|146
1755715200000|2025-08-20 18:40:00|14725.4|14724.4|14726.8|14726.1|14728.6|14727.6|14724.2|14723.5|164
1755715500000|2025-08-20 18:45:00|14726.9|14726.2|14727.8|14726.8|14728.6|14727.9|14724.3|14723.3|106
1755715800000|2025-08-20 18:50:00|14727.7|14726.7|14727.5|14726.5|14727.9|14726.8|14726.2|14724.9|139
1755716100000|2025-08-20 18:55:00|14727.2|14726.2|14727.2|14726.5|14729|14728|14726.1|14724.9|184
1755716400000|2025-08-20 19:00:00|14727.3|14726.6|14730.2|14729.5|14730.2|14729.5|14727|14726.2|160
1755716700000|2025-08-20 19:05:00|14730.7|14730|14726.9|14725.9|14731.4|14730.7|14726.9|14725.9|175
1755717000000|2025-08-20 19:10:00|14727.1|14726.1|14725|14724.3|14727.1|14726.1|14724.4|14723.4|175
1755717300000|2025-08-20 19:15:00|14725.1|14724.4|14727.8|14727.1|14728.4|14727.4|14725|14724.3|132
1755717600000|2025-08-20 19:20:00|14727.5|14726.8|14727.8|14727.1|14729.4|14728.6|14727.1|14726.3|90
1755717900000|2025-08-20 19:25:00|14727.7|14727|14727|14726|14728.1|14727.3|14726.5|14725.5|72
1755718200000|2025-08-20 19:30:00|14726.9|14725.9|14726.3|14725.6|14726.9|14726.1|14724.7|14723.7|99
1755718500000|2025-08-20 19:35:00|14726.5|14725.5|14725.9|14724.9|14726.9|14726.2|14724.6|14723.7|60
1755718800000|2025-08-20 19:40:00|14725.7|14725|14728|14727|14728.4|14727.6|14725.6|14724.8|77
1755719100000|2025-08-20 19:45:00|14728.2|14727.2|14729.8|14729.1|14730.9|14729.7|14726.8|14726.1|112
1755719400000|2025-08-20 19:50:00|14729.9|14729.2|14734.1|14733.1|14734.4|14733.2|14729.9|14729.2|109
1755719700000|2025-08-20 19:55:00|14734.5|14733|14734.7|14733.7|14736.5|14735.5|14733.2|14732.2|135
1755720000000|2025-08-20 20:00:00|14735|14734|14739.3|14737.7|14739.3|14738.2|14734.8|14733.8|88
1755720300000|2025-08-20 20:05:00|14739.1|14738.1|14749.1|14748.1|14749.6|14748.2|14739.1|14738.1|112
1755720600000|2025-08-20 20:10:00|14748.7|14747.7|14744.5|14743.5|14749.6|14748.6|14744|14743|100
1755720900000|2025-08-20 20:15:00|14744.3|14743.3|14744.3|14743.3|14744.4|14743.4|14741.6|14740.6|57
1755721200000|2025-08-20 20:20:00|14744.4|14743.4|14743.8|14742.1|14744.9|14743.7|14741.4|14740.4|56
1755721500000|2025-08-20 20:25:00|14743.5|14742.2|14742.8|14740.9|14743.5|14742.5|14741.5|14740.5|48
1755721800000|2025-08-20 20:30:00|14742.7|14741|14740.8|14739.8|14743.6|14742.6|14740.5|14739.2|83
1755722100000|2025-08-20 20:35:00|14741.1|14739.5|14740.6|14739.6|14741.2|14739.9|14739.7|14738.4|61
1755722400000|2025-08-20 20:40:00|14741.3|14739|14738.2|14737.2|14741.3|14739.7|14737.8|14736.5|57
1755722700000|2025-08-20 20:45:00|14738|14737|14738.8|14737.8|14738.9|14737.8|14737.7|14736.3|70
1755723000000|2025-08-20 20:50:00|14739.3|14738.3|14734.6|14733.6|14740.6|14739.1|14734.5|14733.5|78
1755723300000|2025-08-20 20:55:00|14735.3|14733.3|14735.4|14729.2|14736.9|14733.3|14731.5|14726.6|180
1755723600000|2025-08-20 21:00:00|14735.5|14729.5|14737.3|14730.3|14737.3|14730.3|14735.5|14729.5|5
1755723900000|2025-08-20 21:05:00|14737.2|14730.2|14737.7|14730.7|14739.4|14732.4|14734.7|14727.7|50
1755724200000|2025-08-20 21:10:00|14737.8|14730.8|14737.4|14730.4|14738.2|14731.2|14737.4|14730.4|20
1755724500000|2025-08-20 21:15:00|14737.7|14730.7|14737.3|14730.3|14738.8|14731.8|14737.3|14730.3|23
1755724800000|2025-08-20 21:20:00|14737.9|14730.9|14735.8|14728.8|14738.5|14731.5|14735.8|14728.8|24
1755725100000|2025-08-20 21:25:00|14735.9|14728.9|14736.5|14729.5|14737.2|14730.2|14735.7|14728.7|27
1755725400000|2025-08-20 21:30:00|14736.4|14729.4|14736.3|14729.3|14737.5|14730.5|14736.3|14729.3|16
1755725700000|2025-08-20 21:35:00|14736.4|14729.4|14739.2|14732.2|14739.9|14732.9|14736.2|14729.2|26
1755726000000|2025-08-20 21:40:00|14739.1|14732.1|14735.5|14728.5|14739.5|14732.5|14735.4|14728.4|32
1755726300000|2025-08-20 21:45:00|14735.4|14728.4|14735.4|14728.4|14735.5|14728.5|14734.3|14727.3|14
1755726600000|2025-08-20 21:50:00|14735.5|14728.5|14735.5|14728.5|14735.5|14728.5|14735.3|14728.3|13
1755726900000|2025-08-20 21:55:00|14736|14729|14735.3|14728.3|14736|14729|14735.3|14728.3|6
1755727200000|2025-08-20 22:00:00|14735.2|14728.2|14732.8|14726.2|14735.2|14728.2|14731.5|14724.8|63
1755727500000|2025-08-20 22:05:00|14732.3|14726.7|14727.2|14726.2|14732.3|14728.5|14727|14725.6|61
1755727800000|2025-08-20 22:10:00|14726.6|14725.6|14727.8|14726.8|14727.9|14726.9|14725.9|14724.9|64
1755728100000|2025-08-20 22:15:00|14728|14727|14729.4|14727.7|14729.4|14728.1|14727.2|14725.9|71
1755728400000|2025-08-20 22:20:00|14729.2|14727.5|14735.2|14734.2|14737.4|14736.4|14729.1|14727.5|90
1755728700000|2025-08-20 22:25:00|14735.1|14734.1|14732.8|14731.8|14736.3|14735.3|14731.8|14730.8|65
1755729000000|2025-08-20 22:30:00|14733.7|14732.7|14731.7|14730.7|14734.2|14733.1|14731.6|14730.6|38
1755729300000|2025-08-20 22:35:00|14731.4|14730.4|14732.8|14731.8|14733.2|14732.2|14731.4|14730.1|33
1755729600000|2025-08-20 22:40:00|14732.3|14731.3|14732.5|14730.6|14732.6|14731.3|14731|14729.6|41
1755729900000|2025-08-20 22:45:00|14732.3|14730.8|14734.3|14733.3|14734.3|14733.3|14732.1|14730.6|19
1755730200000|2025-08-20 22:50:00|14735.2|14734.2|14734.8|14733.1|14737|14735|14733.4|14732.4|56
1755730500000|2025-08-20 22:55:00|14735|14733.3|14734.9|14733.4|14736.1|14734.4|14734.2|14732.4|46
1755730800000|2025-08-20 23:00:00|14735|14733.7|14737.1|14736.1|14741.2|14740.2|14735|14733.7|121
1755731100000|2025-08-20 23:05:00|14737|14736|14740.5|14739.5|14741.9|14740.1|14737|14736|88
1755731400000|2025-08-20 23:10:00|14740.8|14739.8|14737.8|14736.8|14741.5|14740.3|14737.3|14736.3|97
1755731700000|2025-08-20 23:15:00|14737.9|14736.9|14736.9|14735.9|14738|14737|14733.1|14732.1|127
1755732000000|2025-08-20 23:20:00|14737.1|14736.1|14734.3|14733.3|14739.3|14738.3|14734.2|14733.2|95
1755732300000|2025-08-20 23:25:00|14734.5|14733.5|14735.4|14734.4|14735.8|14734.8|14731.9|14730.9|139
1755732600000|2025-08-20 23:30:00|14736|14735|14736.7|14735.7|14738.7|14737.7|14734.9|14733.9|185
1755732900000|2025-08-20 23:35:00|14736.6|14735.6|14736.7|14735.7|14737.8|14736.8|14735.4|14734.4|89
1755733200000|2025-08-20 23:40:00|14736.6|14735.6|14739.6|14738.6|14740.5|14739.5|14736.2|14735.2|94
1755733500000|2025-08-20 23:45:00|14739.9|14738.9|14737.7|14736.7|14742.1|14741.1|14737.6|14736.6|139
1755733800000|2025-08-20 23:50:00|14736.5|14735.5|14738.1|14737.1|14740.1|14739.1|14736.5|14735.5|96
1755734100000|2025-08-20 23:55:00|14738|14737|14731.2|14729.7|14739.6|14738.6|14730.2|14729.2|219
1755734400000|2025-08-21 00:00:00|14731.6|14730|14742.6|14741.6|14744.2|14742.8|14726.1|14725.1|549
1755734700000|2025-08-21 00:05:00|14742.8|14741.8|14742|14741|14746.6|14745.6|14740.5|14739.5|419
1755735000000|2025-08-21 00:10:00|14742.5|14741.5|14736.8|14735.8|14745.9|14744.9|14736.6|14735.6|345
1755735300000|2025-08-21 00:15:00|14736.7|14735.7|14737.7|14736.7|14738.6|14737.7|14734.4|14733.1|255
1755735600000|2025-08-21 00:20:00|14737.6|14736.6|14735.5|14734.5|14740|14738.9|14732|14731.3|270
1755735900000|2025-08-21 00:25:00|14735|14734|14739.7|14739|14743.5|14742.5|14733.8|14732.9|260
1755736200000|2025-08-21 00:30:00|14739.6|14738.9|14743|14742.3|14744.8|14744.1|14739.6|14738.6|247
1755736500000|2025-08-21 00:35:00|14743.1|14742.4|14740|14739|14743.6|14742.9|14739.6|14738.6|227
1755736800000|2025-08-21 00:40:00|14740.2|14739.2|14741|14740|14746.9|14745.9|14739.2|14738.3|219
1755737100000|2025-08-21 00:45:00|14741.6|14740.6|14742.8|14741.8|14746.6|14745.6|14740.9|14739.9|254
1755737400000|2025-08-21 00:50:00|14742.6|14741.6|14743.2|14742.2|14743.2|14742.2|14736.2|14735.5|478
1755737700000|2025-08-21 00:55:00|14741.3|14740.3|14739.5|14738.8|14746.3|14745.5|14738.7|14738|445
1755738000000|2025-08-21 01:00:00|14739.1|14738.4|14737.8|14737.1|14740|14739.3|14731.7|14730.7|406
1755738300000|2025-08-21 01:05:00|14737.9|14737.2|14740.9|14739.9|14742.3|14741.3|14736.4|14735.7|237
1755738600000|2025-08-21 01:10:00|14740.5|14739.5|14741.7|14740.7|14741.8|14740.8|14737.6|14736.6|194
1755738900000|2025-08-21 01:15:00|14741.9|14740.9|14744.4|14743.4|14745.5|14744.5|14739.5|14738.5|332
1755739200000|2025-08-21 01:20:00|14744.7|14743.7|14749.3|14748.3|14750.3|14749.3|14742.7|14741.7|274
1755739500000|2025-08-21 01:25:00|14749.5|14748.5|14745.4|14744.4|14750.8|14749.8|14744.8|14743.8|293
1755739800000|2025-08-21 01:30:00|14745.5|14744.5|14743.4|14742.4|14751.6|14750.7|14743|14742|280
1755740100000|2025-08-21 01:35:00|14743.5|14742.5|14739.6|14738.6|14746.9|14746.2|14738.8|14737.8|280
1755740400000|2025-08-21 01:40:00|14739.8|14738.8|14739.2|14738.5|14740.6|14739.6|14735|14734.3|170
1755740700000|2025-08-21 01:45:00|14739.4|14738.4|14739.4|14738.7|14742.6|14741.9|14736.8|14735.8|236
1755741000000|2025-08-21 01:50:00|14739.3|14738.6|14738.9|14737.9|14740.6|14739.9|14735.8|14735.1|173
1755741300000|2025-08-21 01:55:00|14739|14738|14743.1|14742.4|14744.1|14743.4|14738.6|14737.9|218
1755741600000|2025-08-21 02:00:00|14742.8|14742.1|14742.3|14741.6|14746.1|14745.2|14742|14741.1|219
1755741900000|2025-08-21 02:05:00|14742.2|14741.5|14734.7|14734|14742.2|14741.5|14731.5|14730.5|278
1755742200000|2025-08-21 02:10:00|14734.8|14734.1|14729.4|14728.4|14735.6|14734.6|14727.3|14726.6|249
1755742500000|2025-08-21 02:15:00|14729.9|14728.9|14730.6|14729.9|14732.1|14731.2|14726.2|14725.2|251
1755742800000|2025-08-21 02:20:00|14730.4|14729.7|14733.6|14732.9|14734.1|14733.3|14730.3|14729.6|224
1755743100000|2025-08-21 02:25:00|14733.7|14733|14732.1|14731.1|14733.8|14733.1|14729.8|14729.1|160
1755743400000|2025-08-21 02:30:00|14732.2|14731.2|14735.6|14734.6|14737.7|14736.7|14731.4|14730.4|210
1755743700000|2025-08-21 02:35:00|14735.5|14734.5|14740.1|14739.1|14742.4|14741.4|14734|14733|256
1755744000000|2025-08-21 02:40:00|14740.2|14739.2|14739.5|14738.5|14741|14740|14739.2|14738.2|116
1755744300000|2025-08-21 02:45:00|14739.4|14738.4|14734.9|14733.9|14739.4|14738.4|14733.7|14732.7|180
1755744600000|2025-08-21 02:50:00|14734.7|14733.7|14734.3|14733.3|14736.2|14735.2|14733.3|14732.3|122
1755744900000|2025-08-21 02:55:00|14734.2|14733.2|14734.7|14733.7|14737.7|14736.7|14733.5|14732.5|136
1755745200000|2025-08-21 03:00:00|14734.6|14733.6|14735.2|14734.2|14740.2|14739.2|14734.5|14733.1|143
1755745500000|2025-08-21 03:05:00|14735.6|14734.6|14735.7|14734.7|14737.8|14736.8|14735.1|14734.1|127
1755745800000|2025-08-21 03:10:00|14735.6|14734.6|14739.4|14738.4|14739.4|14738.4|14735.5|14734.5|110
1755746100000|2025-08-21 03:15:00|14739.3|14738.3|14738|14737|14739.5|14738.5|14729.1|14728.1|201
1755746400000|2025-08-21 03:20:00|14738.1|14737.1|14739.3|14738.3|14739.9|14739.2|14736|14735|127
1755746700000|2025-08-21 03:25:00|14739.4|14738.4|14742.5|14741.5|14744.3|14743.3|14739.1|14738.1|175
1755747000000|2025-08-21 03:30:00|14742.7|14741.7|14742.9|14741.9|14745.3|14744.3|14740.4|14739.4|174
1755747300000|2025-08-21 03:35:00|14743.1|14742.1|14741.7|14740.7|14743.1|14742.1|14740.9|14739.9|116
1755747600000|2025-08-21 03:40:00|14741.8|14740.8|14741.8|14741.1|14743.2|14742.2|14740.3|14739.3|101
1755747900000|2025-08-21 03:45:00|14741.9|14741.2|14741.1|14739.5|14742.1|14741.2|14740.6|14739.5|69
1755748200000|2025-08-21 03:50:00|14740.8|14740.1|14741.9|14740.9|14743|14742.2|14740.3|14739.3|128
1755748500000|2025-08-21 03:55:00|14742.5|14741.5|14742.4|14741.7|14743.7|14743|14739.5|14738.8|138
1755748800000|2025-08-21 04:00:00|14742.5|14741.8|14740.5|14739.8|14742.6|14741.9|14739.5|14738.8|93
1755749100000|2025-08-21 04:05:00|14740.4|14739.7|14742.1|14741.1|14742.9|14742|14739.8|14739.1|85
1755749400000|2025-08-21 04:10:00|14742|14741|14737.9|14737.2|14743.6|14742.6|14737.8|14736.9|151
1755749700000|2025-08-21 04:15:00|14738.6|14737.9|14739|14738|14740|14739.3|14737.6|14736.3|108
1755750000000|2025-08-21 04:20:00|14739.1|14738.1|14736.9|14736.2|14739.5|14738.1|14735.8|14735.1|127
1755750300000|2025-08-21 04:25:00|14736.7|14736|14737.7|14737|14738.3|14737.3|14735.3|14734.6|113
1755750600000|2025-08-21 04:30:00|14737.6|14736.9|14739.6|14738.6|14739.6|14738.6|14736.2|14735.2|107
1755750900000|2025-08-21 04:35:00|14739.3|14738.7|14737.8|14737.1|14739.7|14738.7|14736.6|14735.9|71
1755751200000|2025-08-21 04:40:00|14737.9|14737.2|14736.8|14735.2|14738.9|14738.2|14736.4|14735.2|79
1755751500000|2025-08-21 04:45:00|14735.7|14734.7|14735.9|14735.2|14736.7|14736|14735.4|14734|71
1755751800000|2025-08-21 04:50:00|14736|14735.3|14737.8|14737.1|14738.2|14737.5|14735.5|14734.8|69
1755752100000|2025-08-21 04:55:00|14737.9|14737.2|14739.3|14738.3|14740.1|14739.4|14737.9|14737.2|115
1755752400000|2025-08-21 05:00:00|14739|14738.4|14740.9|14740.2|14741.6|14740.7|14737.5|14736.8|101
1755752700000|2025-08-21 05:05:00|14739.6|14738.9|14742.9|14741.9|14742.9|14741.9|14739.5|14738.7|78
1755753000000|2025-08-21 05:10:00|14742.5|14741.8|14743.9|14742.9|14744.9|14743.9|14741.4|14740.5|130
1755753300000|2025-08-21 05:15:00|14744|14743.3|14740.6|14739.6|14744.2|14743.5|14738.6|14737.6|137
1755753600000|2025-08-21 05:20:00|14740.5|14739.5|14741.9|14741.2|14742.3|14741.4|14738.2|14737.5|107
1755753900000|2025-08-21 05:25:00|14742|14741.3|14741.1|14740.1|14742.9|14741.9|14740.7|14739.7|118
1755754200000|2025-08-21 05:30:00|14741|14740.3|14742.5|14741.8|14743.9|14743.2|14740.3|14739.6|100
1755754500000|2025-08-21 05:35:00|14742.6|14741.9|14743.9|14742.9|14745.3|14744.4|14742.6|14741.9|88
1755754800000|2025-08-21 05:40:00|14744.6|14743.2|14748.9|14748.2|14749.9|14748.9|14744.2|14743.2|195
1755755100000|2025-08-21 05:45:00|14749|14748.3|14742|14741|14751.1|14750.1|14741.6|14740.6|219
1755755400000|2025-08-21 05:50:00|14742.3|14741.3|14741.5|14740.5|14743.3|14742.4|14739.8|14738.8|186
1755755700000|2025-08-21 05:55:00|14742.9|14741.9|14743|14742|14744.9|14743.9|14741.6|14740.6|203
1755756000000|2025-08-21 06:00:00|14743.1|14742.1|14742.5|14741.8|14743.1|14742.1|14737.5|14736.5|253
1755756300000|2025-08-21 06:05:00|14743.1|14742.4|14739.9|14738.9|14745.1|14744.4|14739.8|14738.8|167
1755756600000|2025-08-21 06:10:00|14740|14739|14739|14738|14740.9|14739.9|14734.7|14733.7|233
1755756900000|2025-08-21 06:15:00|14739.2|14738.2|14747.3|14746.3|14750.7|14749.7|14739.1|14738.1|314
1755757200000|2025-08-21 06:20:00|14747.6|14746.6|14748.2|14746.6|14753.7|14752.7|14745.7|14744.7|359
1755757500000|2025-08-21 06:25:00|14748|14746.2|14752.1|14751.1|14752.1|14751.1|14747.1|14745.7|276
1755757800000|2025-08-21 06:30:00|14752|14751|14751.8|14750.8|14753.3|14752.3|14744.7|14743.7|345
1755758100000|2025-08-21 06:35:00|14751.6|14750.6|14750|14749|14751.7|14750.7|14748|14747|192
1755758400000|2025-08-21 06:40:00|14750.6|14749.6|14757.6|14756.6|14757.8|14756.8|14750.4|14749.4|255
1755758700000|2025-08-21 06:45:00|14757.5|14756.5|14755.1|14754.1|14758.7|14757.7|14751.3|14750.3|262
1755759000000|2025-08-21 06:50:00|14755.2|14754.2|14755.5|14754.8|14757.1|14756.4|14752.7|14751.7|181
1755759300000|2025-08-21 06:55:00|14755.4|14754.7|14756.4|14755.7|14757.6|14756.9|14754.5|14753.7|264
1755759600000|2025-08-21 07:00:00|14756.6|14755.9|14761.5|14760.5|14762.8|14761.8|14754.8|14753.8|471
1755759900000|2025-08-21 07:05:00|14761.2|14760.2|14761.4|14760.4|14764.7|14763.9|14760.9|14759.9|301
1755760200000|2025-08-21 07:10:00|14761.2|14760.5|14754.8|14754.1|14762.1|14761.4|14754.4|14753.7|246
1755760500000|2025-08-21 07:15:00|14754.9|14753|14759.5|14758.8|14760.8|14760.1|14752.9|14751.9|452
1755760800000|2025-08-21 07:20:00|14759.6|14758.9|14758.5|14757.5|14763.3|14762.6|14758.3|14757.3|344
1755761100000|2025-08-21 07:25:00|14758.4|14757.4|14756.5|14755.5|14759.7|14758.9|14755.4|14754.7|189
1755761400000|2025-08-21 07:30:00|14756.4|14755.4|14756.3|14755.6|14757.9|14756.9|14752.6|14751.9|361
1755761700000|2025-08-21 07:35:00|14756.1|14755.4|14752.7|14751.7|14756.4|14755.7|14751.3|14750.6|283
1755762000000|2025-08-21 07:40:00|14751.7|14750.7|14755.3|14754.3|14756.7|14756|14751.7|14750.7|273
1755762300000|2025-08-21 07:45:00|14755.1|14754.1|14756|14755.3|14756.7|14755.9|14753.9|14753|191
1755762600000|2025-08-21 07:50:00|14756.1|14755.4|14758.7|14757.7|14760.4|14759.4|14754.5|14753.5|182
1755762900000|2025-08-21 07:55:00|14758.9|14757.9|14760.1|14759.4|14760.1|14759.4|14755.4|14754.7|230
1755763200000|2025-08-21 08:00:00|14759.3|14758.6|14760.7|14760|14762.2|14761.5|14757.5|14756.8|239
1755763500000|2025-08-21 08:05:00|14760.8|14760.1|14759|14758.3|14762.8|14762.1|14758.5|14757.8|199
1755763800000|2025-08-21 08:10:00|14758.9|14758.2|14758.4|14757.4|14761.5|14760.5|14756.9|14756.2|233
1755764100000|2025-08-21 08:15:00|14758.2|14757.2|14759.2|14758.5|14762.6|14761.9|14756.3|14755.6|214
1755764400000|2025-08-21 08:20:00|14759.3|14758.6|14760.5|14759.8|14760.5|14759.8|14757.8|14756.8|143
1755764700000|2025-08-21 08:25:00|14760.6|14759.9|14759.7|14758.7|14762.3|14761.6|14758.2|14757.5|172
1755765000000|2025-08-21 08:30:00|14759.9|14758.9|14758.1|14757.4|14762.1|14761.4|14756.2|14755.5|301
1755765300000|2025-08-21 08:35:00|14758|14757.3|14759.8|14759.1|14762.4|14761.7|14757.9|14757.2|177
1755765600000|2025-08-21 08:40:00|14759.9|14759.2|14759.3|14758.6|14762.2|14761.5|14758.7|14758|179
1755765900000|2025-08-21 08:45:00|14759.4|14758.7|14759.9|14759.2|14760.9|14760.2|14757.5|14756.8|133
1755766200000|2025-08-21 08:50:00|14759.6|14758.9|14758.8|14758.1|14760.7|14760|14758.2|14757.2|122
1755766500000|2025-08-21 08:55:00|14758.9|14758.2|14759.1|14758.4|14760.5|14759.7|14758|14757.3|199
1755766800000|2025-08-21 09:00:00|14759.3|14758.3|14757.9|14757.2|14761.1|14760.2|14757.5|14756.8|204
1755767100000|2025-08-21 09:05:00|14758.4|14757.7|14755.5|14754.5|14759.1|14758.4|14753.9|14752.5|193
1755767400000|2025-08-21 09:10:00|14755.3|14754.3|14749.6|14748.6|14755.6|14754.9|14748.9|14747.9|311
1755767700000|2025-08-21 09:15:00|14749.8|14748.8|14752.9|14752.2|14753.2|14752.5|14749.1|14748.4|232
1755768000000|2025-08-21 09:20:00|14753.2|14752.5|14754.8|14754.1|14755.5|14754.8|14752.4|14751.7|137
1755768300000|2025-08-21 09:25:00|14755|14754.3|14758.9|14758.2|14759.5|14758.8|14755|14754.3|210
1755768600000|2025-08-21 09:30:00|14759|14758.3|14763.4|14762.7|14764.4|14763.4|14759|14758.3|241
1755768900000|2025-08-21 09:35:00|14763.5|14762.8|14765.1|14764.1|14769.2|14768.2|14763.4|14762.7|304
1755769200000|2025-08-21 09:40:00|14765.3|14763.6|14769.4|14768.4|14769.4|14768.4|14764.8|14763.6|197
1755769500000|2025-08-21 09:45:00|14769.7|14768.7|14768|14767|14770.8|14769.8|14767|14765.3|183
1755769800000|2025-08-21 09:50:00|14768.2|14766.5|14765.1|14764.4|14768.2|14767.1|14764.9|14763.6|205
1755770100000|2025-08-21 09:55:00|14765.3|14764.6|14767.4|14766.7|14767.8|14767|14765.3|14764.6|167
1755770400000|2025-08-21 10:00:00|14767.7|14767|14767.5|14766.8|14769.9|14769.2|14766.7|14766|207
1755770700000|2025-08-21 10:05:00|14767.7|14767|14772.2|14771.5|14773.3|14772.3|14766.3|14765.5|199
1755771000000|2025-08-21 10:10:00|14772.3|14771.6|14775.5|14774.8|14776.9|14776.1|14772.3|14771.6|264
1755771300000|2025-08-21 10:15:00|14775.8|14775.1|14778.7|14777.7|14779.6|14778.9|14775.8|14775.1|221
1755771600000|2025-08-21 10:20:00|14778.8|14777.8|14778.6|14777.6|14780|14779.3|14778|14777|160
1755771900000|2025-08-21 10:25:00|14778.5|14777.5|14778|14777.3|14779.4|14778.7|14775.4|14774.7|130
1755772200000|2025-08-21 10:30:00|14778.4|14777.7|14783.3|14782.3|14784.9|14784|14777.9|14777|290
1755772500000|2025-08-21 10:35:00|14783.5|14782.5|14783.5|14782.5|14784.4|14783.7|14782.3|14781.3|162
1755772800000|2025-08-21 10:40:00|14783.7|14782.7|14787.8|14787.1|14789.1|14788.1|14783.7|14782.7|258
1755773100000|2025-08-21 10:45:00|14788.2|14787.5|14784.8|14783.8|14789.1|14788.2|14783.7|14782.7|224
1755773400000|2025-08-21 10:50:00|14784.9|14783.9|14784.3|14783.6|14785.6|14784.6|14782.8|14782|216
1755773700000|2025-08-21 10:55:00|14784.4|14783.7|14785.4|14784.7|14785.6|14784.7|14782.1|14781.1|216
1755774000000|2025-08-21 11:00:00|14784.8|14784.1|14787.9|14787.2|14790.6|14789.5|14782.8|14782.1|385
1755774300000|2025-08-21 11:05:00|14788|14787.3|14784.1|14783.4|14788.4|14787.7|14782.2|14781.2|235
1755774600000|2025-08-21 11:10:00|14784.2|14783.5|14787.4|14786.4|14787.8|14787.1|14782.9|14781.9|166
1755774900000|2025-08-21 11:15:00|14787.5|14786.5|14784.9|14783.9|14787.6|14786.8|14783.4|14782.4|239
1755775200000|2025-08-21 11:20:00|14784.7|14783.7|14785.2|14784.5|14786.1|14785.4|14782.8|14781.8|164
1755775500000|2025-08-21 11:25:00|14785|14784.3|14786.7|14785.7|14787|14786.3|14784.9|14783.9|154
1755775800000|2025-08-21 11:30:00|14787.2|14786.2|14787.5|14786.5|14787.9|14787.2|14784.8|14783.8|135
1755776100000|2025-08-21 11:35:00|14787.4|14786.4|14789.6|14788.9|14792.3|14791.1|14785.8|14784.8|246
1755776400000|2025-08-21 11:40:00|14789.7|14789|14788.7|14787.7|14791.8|14791.1|14787.9|14787.2|195
1755776700000|2025-08-21 11:45:00|14788.4|14787.8|14790.8|14789.8|14793.4|14792.4|14788.4|14787.7|287
1755777000000|2025-08-21 11:50:00|14790.9|14789.9|14790.6|14789.9|14792.2|14791.5|14789.2|14788.5|192
1755777300000|2025-08-21 11:55:00|14790.7|14790|14793|14792.3|14793.7|14792.9|14790.7|14789.8|209
1755777600000|2025-08-21 12:00:00|14792.9|14792.2|14787.8|14786.8|14793.8|14792.9|14787.7|14786.7|274
1755777900000|2025-08-21 12:05:00|14787.9|14787.2|14785.5|14784.8|14788.8|14788.1|14784.3|14783.3|313
1755778200000|2025-08-21 12:10:00|14785.6|14784.9|14784|14783|14785.8|14784.9|14782.2|14781.4|280
1755778500000|2025-08-21 12:15:00|14783.9|14782.9|14784.2|14783.2|14786.6|14785.6|14783|14782.3|264
1755778800000|2025-08-21 12:20:00|14784.1|14783.1|14781.4|14780.7|14786|14785|14781.3|14780.6|281
1755779100000|2025-08-21 12:25:00|14781.6|14780.9|14786.3|14782.3|14786.3|14783.8|14779.9|14779.2|285
1755779400000|2025-08-21 12:30:00|14786.4|14782.4|14764.2|14763.2|14786.4|14782.7|14763.1|14760.7|1045
1755779700000|2025-08-21 12:35:00|14763.7|14762.7|14771.5|14770.5|14771.7|14770.7|14758.5|14757.8|787
1755780000000|2025-08-21 12:40:00|14771.6|14770.6|14776.4|14775.4|14776.4|14775.4|14766.5|14765.5|657
1755780300000|2025-08-21 12:45:00|14776.6|14775.6|14773.3|14772.6|14778.6|14777.6|14770.4|14769.4|425
1755780600000|2025-08-21 12:50:00|14773.4|14772.7|14778.3|14776.7|14780.1|14779.1|14773.1|14772.3|389
1755780900000|2025-08-21 12:55:00|14778.2|14777.2|14775.7|14775|14781.6|14780|14775.2|14774.2|359
1755781200000|2025-08-21 13:00:00|14775.6|14774.9|14773|14772.3|14776.9|14775.9|14771.3|14770.3|386
1755781500000|2025-08-21 13:05:00|14773.1|14772.4|14782.1|14781.4|14784.2|14783.4|14772.9|14772.2|475
1755781800000|2025-08-21 13:10:00|14782|14781.3|14779.6|14778.9|14783.8|14782.9|14777.7|14776.8|255
1755782100000|2025-08-21 13:15:00|14779.7|14779|14773.8|14773.1|14781.4|14780.4|14772.8|14772.1|339
1755782400000|2025-08-21 13:20:00|14773.7|14773|14769.6|14768.9|14774.7|14774|14769.2|14768.5|315
1755782700000|2025-08-21 13:25:00|14769.4|14768.7|14767.5|14766.8|14773.1|14772.1|14767.3|14766.6|352
1755783000000|2025-08-21 13:30:00|14767.2|14766.5|14763|14762.3|14767.4|14766.7|14759.4|14758.7|574
1755783300000|2025-08-21 13:35:00|14763.1|14762.4|14762.6|14761.9|14765.4|14764.7|14760.4|14759.4|450
1755783600000|2025-08-21 13:40:00|14762.5|14761.8|14766.6|14763.7|14767.2|14765.1|14759.1|14758.4|359
1755783900000|2025-08-21 13:45:00|14785.5|14763.6|14784.4|14783.7|14795.5|14793.6|14779.5|14763.6|1169
1755784200000|2025-08-21 13:50:00|14784.3|14783.6|14782.8|14781.8|14789.8|14789.1|14780|14779|629
1755784500000|2025-08-21 13:55:00|14783|14782|14780.5|14779.5|14786.7|14786|14779.8|14779.1|522
1755784800000|2025-08-21 14:00:00|14780.8|14779.8|14792.6|14791.9|14793.2|14792.3|14780.4|14779.4|647
1755785100000|2025-08-21 14:05:00|14792.5|14791.8|14795.7|14795|14799.4|14798.2|14787.8|14787.1|645
1755785400000|2025-08-21 14:10:00|14795.8|14795.1|14794.7|14794|14798.3|14797.3|14790.4|14789.4|490
1755785700000|2025-08-21 14:15:00|14795.2|14794.5|14803.3|14802.3|14803.7|14802.7|14795.2|14794.3|548
1755786000000|2025-08-21 14:20:00|14803.2|14802.2|14809|14808|14811.5|14810.5|14802.1|14801.1|495
1755786300000|2025-08-21 14:25:00|14808.9|14807.9|14812.6|14811.9|14813.1|14812.1|14805.7|14804.7|333
1755786600000|2025-08-21 14:30:00|14813|14812|14809.6|14808.9|14813|14812|14804.4|14803.4|437
1755786900000|2025-08-21 14:35:00|14809.7|14809|14806.6|14805.9|14812.8|14811.6|14805.2|14804.5|392
1755787200000|2025-08-21 14:40:00|14807|14806.3|14812.2|14811.5|14812.9|14812.2|14806.9|14806.2|393
1755787500000|2025-08-21 14:45:00|14812.1|14811.4|14812.8|14811.8|14817.9|14816.9|14811.8|14811.1|478
1755787800000|2025-08-21 14:50:00|14813.1|14812.1|14812.4|14811.7|14816.4|14815.7|14810.5|14809.8|367
1755788100000|2025-08-21 14:55:00|14812.5|14811.8|14815.9|14814.9|14816.5|14815.7|14812.4|14811.5|392
1755788400000|2025-08-21 15:00:00|14816|14815.2|14825|14824.3|14825.5|14824.6|14814.9|14814.2|425
1755788700000|2025-08-21 15:05:00|14824.9|14824.2|14829.7|14828.7|14834.3|14833.3|14823.6|14822.9|538
1755789000000|2025-08-21 15:10:00|14830.5|14829.5|14828.1|14827.1|14841.4|14840.4|14826.9|14825.9|604
1755789300000|2025-08-21 15:15:00|14828.2|14827.2|14830.3|14829.3|14833.6|14832.9|14827.7|14826.7|416
1755789600000|2025-08-21 15:20:00|14830.4|14829.4|14825.4|14824.4|14833.7|14832.7|14824.9|14823.7|405
1755789900000|2025-08-21 15:25:00|14825.5|14824.5|14818.7|14817.1|14830.3|14829.3|14809|14806.9|620
1755790200000|2025-08-21 15:30:00|14817.1|14816.1|14822.9|14821.9|14826.3|14825.3|14816.3|14815.1|597
1755790500000|2025-08-21 15:35:00|14823.2|14822.2|14823.4|14822.4|14825.9|14824.9|14819.4|14818.4|343
1755790800000|2025-08-21 15:40:00|14823.5|14822.7|14830.2|14829.2|14832.6|14831.6|14822.5|14821.5|284
1755791100000|2025-08-21 15:45:00|14830.1|14829.1|14830.9|14830.2|14831.9|14831.2|14828.5|14827.5|259
1755791400000|2025-08-21 15:50:00|14830.8|14830.1|14832.5|14831.8|14836.2|14835.5|14829.9|14829.2|286
1755791700000|2025-08-21 15:55:00|14832.9|14832.2|14835.8|14835.1|14836.3|14835.6|14832.4|14831.7|263
1755792000000|2025-08-21 16:00:00|14835.7|14835|14837.4|14836.7|14838|14837.3|14835.7|14834.7|296
1755792300000|2025-08-21 16:05:00|14837.5|14836.8|14836.8|14836.1|14838.4|14837.7|14835.5|14834.7|194
1755792600000|2025-08-21 16:10:00|14837|14836.3|14837.2|14836.2|14840.1|14839.4|14836|14835.1|198
1755792900000|2025-08-21 16:15:00|14837.3|14836.6|14837.6|14836.6|14839.4|14838.7|14837.1|14836.2|153
1755793200000|2025-08-21 16:20:00|14837.7|14836.7|14833.7|14832.7|14838.5|14837.8|14832.4|14831.4|161
1755793500000|2025-08-21 16:25:00|14833.6|14832.6|14831|14830.3|14835.5|14834.8|14829.9|14829.2|159
1755793800000|2025-08-21 16:30:00|14831.1|14830.4|14832.1|14831.4|14833.7|14833|14829.5|14828.8|182
1755794100000|2025-08-21 16:35:00|14832.4|14831.7|14833.6|14832.9|14835.4|14834.7|14831.8|14831.1|117
1755794400000|2025-08-21 16:40:00|14833.7|14833|14832.6|14831.9|14834.6|14833.9|14832|14831.1|100
1755794700000|2025-08-21 16:45:00|14832.8|14832.1|14833.3|14832.6|14835|14834.3|14830.9|14830.2|119
1755795000000|2025-08-21 16:50:00|14833.4|14832.7|14833.5|14832.8|14834.5|14833.8|14832|14831.3|101
1755795300000|2025-08-21 16:55:00|14833.6|14832.9|14828.9|14827.9|14833.6|14832.9|14827.9|14826.9|124
1755795600000|2025-08-21 17:00:00|14827.7|14826.7|14824.1|14823.1|14829.4|14828.5|14817.2|14816.2|268
1755795900000|2025-08-21 17:05:00|14824.4|14822.9|14826.4|14824.8|14826.4|14825.5|14824|14822.9|218
1755796200000|2025-08-21 17:10:00|14826.3|14825.3|14821.4|14820.7|14827.3|14826.1|14821.2|14820.5|134
1755796500000|2025-08-21 17:15:00|14821.3|14820.6|14821.8|14820.8|14823|14822.3|14820.2|14819.5|183
1755796800000|2025-08-21 17:20:00|14822.8|14821.8|14822.9|14821.9|14824.1|14823.2|14822.1|14821.3|147
1755797100000|2025-08-21 17:25:00|14822.8|14822.1|14823.5|14822.8|14823.6|14822.9|14821|14820.3|121
1755797400000|2025-08-21 17:30:00|14823.4|14822.4|14829.6|14828.9|14829.7|14829|14823.4|14822.4|180
1755797700000|2025-08-21 17:35:00|14829.3|14828.6|14828.4|14827.7|14831.2|14830.5|14828.3|14827.6|90
1755798000000|2025-08-21 17:40:00|14829|14828.3|14828.3|14827.6|14829.6|14828.9|14828|14827.3|96
1755798300000|2025-08-21 17:45:00|14828.8|14827.3|14826.4|14825.4|14829.5|14828.8|14825|14824.1|74
1755798600000|2025-08-21 17:50:00|14826.3|14825.3|14825.4|14824.7|14826.9|14825.9|14823.5|14822.5|113
1755798900000|2025-08-21 17:55:00|14825.6|14824.9|14827.9|14826.9|14828.1|14827.4|14823.7|14822.8|142
1755799200000|2025-08-21 18:00:00|14828.1|14827.2|14828.4|14827.7|14830.7|14830|14827.5|14826.5|140
1755799500000|2025-08-21 18:05:00|14828.5|14827.5|14826.9|14826.2|14828.6|14827.6|14824.4|14823.7|109
1755799800000|2025-08-21 18:10:00|14827|14826.3|14828.8|14827.8|14829.1|14828.1|14827|14826.3|78
1755800100000|2025-08-21 18:15:00|14829|14828|14824|14823.3|14829|14828|14823.6|14822.6|99
1755800400000|2025-08-21 18:20:00|14824.3|14823.6|14828.3|14827.6|14828.4|14827.7|14823.8|14823.1|137
1755800700000|2025-08-21 18:25:00|14828.4|14827.7|14828.4|14827.7|14829.6|14828.9|14827.9|14827.2|124
1755801000000|2025-08-21 18:30:00|14827.9|14827.2|14828.8|14828.1|14828.9|14828.2|14823.9|14823.2|110
1755801300000|2025-08-21 18:35:00|14828.6|14827.9|14829.5|14828.8|14829.5|14828.8|14827.7|14827|82
1755801600000|2025-08-21 18:40:00|14829.4|14828.7|14831.3|14830.6|14832.2|14831.5|14828.9|14828.2|98
1755801900000|2025-08-21 18:45:00|14831.4|14830.7|14831.6|14830.9|14833.6|14832.9|14830.9|14830.2|110
1755802200000|2025-08-21 18:50:00|14831.1|14830.4|14832.2|14831.5|14832.5|14831.8|14829.7|14829|83
1755802500000|2025-08-21 18:55:00|14832.1|14831.4|14835|14834.3|14835|14834.3|14831.4|14830.7|124
1755802800000|2025-08-21 19:00:00|14834.9|14834.2|14835.9|14835.2|14836.3|14835.6|14834.8|14834|68
1755803100000|2025-08-21 19:05:00|14835.8|14835.1|14837.1|14836.4|14837.8|14837.1|14835.8|14835.1|80
1755803400000|2025-08-21 19:10:00|14836.9|14836.2|14838|14837.3|14838.5|14837.8|14836.8|14836.1|90
1755803700000|2025-08-21 19:15:00|14837.9|14837.2|14836.1|14835.4|14838.4|14837.7|14835.8|14835.1|68
1755804000000|2025-08-21 19:20:00|14836.4|14835.7|14839.3|14838.6|14839.5|14838.8|14836.2|14835.5|72
1755804300000|2025-08-21 19:25:00|14839.4|14838.7|14840.3|14839.6|14841.2|14840.5|14838.9|14838.2|124
1755804600000|2025-08-21 19:30:00|14840.2|14839.5|14839.7|14839|14840.8|14840.1|14839|14838.3|91
1755804900000|2025-08-21 19:35:00|14839.8|14839.1|14839.6|14838.9|14841.3|14840.3|14839.4|14838.7|73
1755805200000|2025-08-21 19:40:00|14839.7|14839|14839.8|14839.1|14840.9|14839.9|14839|14838.3|66
1755805500000|2025-08-21 19:45:00|14839.9|14839.2|14840|14839.3|14840.7|14839.8|14839.9|14839|36
1755805800000|2025-08-21 19:50:00|14839.9|14839.2|14840|14839.3|14840.4|14839.7|14839|14838.2|86
1755806100000|2025-08-21 19:55:00|14840.1|14839.4|14838.3|14837.3|14840.9|14840.2|14836.6|14835.9|119
1755806400000|2025-08-21 20:00:00|14838.5|14837.5|14837.2|14836.5|14838.9|14837.9|14836.7|14836|85
1755806700000|2025-08-21 20:05:00|14837.1|14836.4|14837.1|14836.4|14838.6|14837.6|14836.8|14835.8|69
1755807000000|2025-08-21 20:10:00|14837.2|14836.5|14838.4|14836.8|14838.4|14836.9|14836.4|14835.4|56
1755807300000|2025-08-21 20:15:00|14838.3|14837.1|14837.1|14836.1|14838.4|14837.2|14837.1|14836.1|42
1755807600000|2025-08-21 20:20:00|14837|14836|14837.8|14836.8|14838|14837|14836.9|14835.9|38
1755807900000|2025-08-21 20:25:00|14838|14837|14836.1|14835.1|14838.1|14837.1|14836|14835|66
1755808200000|2025-08-21 20:30:00|14836.2|14835.2|14834.8|14833.8|14836.2|14835.2|14834.7|14833.7|52
1755808500000|2025-08-21 20:35:00|14834.9|14833.9|14833.1|14832.1|14835.2|14834.2|14832.9|14831.9|47
1755808800000|2025-08-21 20:40:00|14833.2|14832.2|14832.4|14831.4|14833.9|14832.9|14832.2|14831.2|41
1755809100000|2025-08-21 20:45:00|14832.3|14831.3|14838.4|14837.4|14839.2|14837.6|14832.3|14831.3|78
1755809400000|2025-08-21 20:50:00|14838.5|14837.5|14837.9|14836.9|14839|14838|14837.8|14836.4|59
1755809700000|2025-08-21 20:55:00|14838.4|14836.4|14840.2|14833.2|14841.7|14836.5|14838.1|14833|200
1755810000000|2025-08-21 21:00:00|14840.6|14833.6|14833.7|14826.7|14840.6|14833.6|14833.7|14826.7|9
1755810300000|2025-08-21 21:05:00|14833.6|14826.6|14832.9|14825.9|14833.8|14826.8|14832.2|14825.2|46
1755810600000|2025-08-21 21:10:00|14833.2|14826.2|14834.1|14827.1|14834.1|14827.1|14831.9|14824.9|40
1755810900000|2025-08-21 21:15:00|14834|14827|14835.8|14828.8|14835.8|14828.8|14834|14827|12
1755811200000|2025-08-21 21:20:00|14837|14830|14836.6|14829.6|14839.8|14832.8|14836.5|14829.5|42
1755811500000|2025-08-21 21:25:00|14836.5|14829.5|14836.3|14829.7|14836.5|14829.7|14835.5|14829|13
1755811800000|2025-08-21 21:30:00|14836.9|14829.6|14836.4|14830.6|14836.9|14830.6|14836.4|14829.6|13
1755812100000|2025-08-21 21:35:00|14836.5|14830.7|14836.4|14830.8|14836.5|14830.8|14836.3|14830.6|19
1755812400000|2025-08-21 21:40:00|14836.3|14830.7|14840.8|14834.5|14840.8|14834.5|14835.9|14830.4|46
1755812700000|2025-08-21 21:45:00|14840.7|14834.6|14841.5|14835.8|14841.6|14835.8|14840.3|14834.4|38
1755813000000|2025-08-21 21:50:00|14841.7|14835.9|14841.4|14834.4|14842|14836.2|14839.8|14834|44
1755813300000|2025-08-21 21:55:00|14841.5|14834.5|14838.6|14833.4|14842|14835|14838.6|14832.6|30
1755813600000|2025-08-21 22:00:00|14838.8|14833.5|14835|14831.3|14839.4|14835.5|14833.6|14829.9|105
1755813900000|2025-08-21 22:05:00|14834.5|14831.8|14838|14836.3|14838.6|14836.9|14834.5|14831.8|59
1755814200000|2025-08-21 22:10:00|14837.9|14836.2|14835.8|14834.1|14838.1|14836.4|14835.8|14834.1|46
1755814500000|2025-08-21 22:15:00|14836.3|14834.6|14835.4|14833.7|14836.3|14834.6|14833.4|14831.7|66
1755814800000|2025-08-21 22:20:00|14835.3|14833.6|14835|14833.5|14836.4|14835.2|14834.8|14833.4|79
1755815100000|2025-08-21 22:25:00|14835.1|14833.4|14833.3|14832.3|14835.1|14833.5|14832|14830.9|59
1755815400000|2025-08-21 22:30:00|14833.7|14832.2|14833.7|14832.1|14834.5|14833.3|14832.8|14831.8|42
1755815700000|2025-08-21 22:35:00|14833.6|14832|14833.2|14832.2|14834.2|14832.7|14833.1|14831.9|51
1755816000000|2025-08-21 22:40:00|14833.3|14832.3|14835.5|14834.5|14835.9|14834.9|14833.1|14831.6|58
1755816300000|2025-08-21 22:45:00|14835.8|14834.8|14834.6|14833|14837.1|14835.5|14834.3|14833|74
1755816600000|2025-08-21 22:50:00|14834.3|14832.9|14834.3|14832.8|14836.3|14834.8|14833.9|14832.4|90
1755816900000|2025-08-21 22:55:00|14834.4|14832.9|14833.7|14832.7|14835.6|14834.2|14833.7|14832.5|61
1755817200000|2025-08-21 23:00:00|14833.9|14832.4|14837.7|14836.7|14837.8|14836.8|14832.6|14831.4|122
1755817500000|2025-08-21 23:05:00|14837.6|14836.6|14839.3|14838.3|14839.3|14838.3|14836.4|14835.4|85
1755817800000|2025-08-21 23:10:00|14839.4|14838.4|14837.7|14836.7|14840.9|14839.9|14835.6|14834.6|94
1755818100000|2025-08-21 23:15:00|14838.1|14837.1|14842.8|14841.8|14843.1|14842.1|14836.8|14835.3|162
1755818400000|2025-08-21 23:20:00|14842.9|14841.9|14843.5|14842.5|14846.4|14845.4|14841.2|14840.2|199
1755818700000|2025-08-21 23:25:00|14843.7|14842.7|14843.1|14840.9|14845.5|14844.4|14842.1|14840.3|161
1755819000000|2025-08-21 23:30:00|14842.5|14840.2|14836.7|14835.7|14842.9|14841.1|14830.7|14829.7|242
1755819300000|2025-08-21 23:35:00|14837.6|14836.6|14830.6|14829.6|14837.9|14836.6|14830.3|14829.3|166
1755819600000|2025-08-21 23:40:00|14830.7|14829.7|14834.4|14833.4|14835.2|14834.2|14830|14829|155
1755819900000|2025-08-21 23:45:00|14834.1|14833.1|14832.5|14831.5|14834.7|14833.7|14830.9|14829.9|148
1755820200000|2025-08-21 23:50:00|14831.9|14830.9|14835.4|14834.4|14838.7|14837.7|14831.9|14830.9|165
1755820500000|2025-08-21 23:55:00|14835.5|14834.5|14838.8|14837.8|14840.6|14839.6|14835.5|14834.5|153
1755820800000|2025-08-22 00:00:00|14839|14838|14845.3|14844.3|14848.1|14847.1|14839|14838|509
1755821100000|2025-08-22 00:05:00|14845.4|14844.4|14840.1|14839.1|14845.4|14844.4|14836.8|14835.8|298
1755821400000|2025-08-22 00:10:00|14840.6|14839.6|14831.1|14830.1|14840.7|14839.7|14829.5|14828.5|335
1755821700000|2025-08-22 00:15:00|14831.3|14830.3|14836.3|14835.3|14839.7|14838.7|14829.2|14828.2|318
1755822000000|2025-08-22 00:20:00|14836.6|14835.6|14835.7|14834.7|14837.7|14836.7|14833.7|14832.7|240
1755822300000|2025-08-22 00:25:00|14836.4|14835.4|14837.9|14836.9|14839.9|14838.9|14834.8|14833.8|221
1755822600000|2025-08-22 00:30:00|14838.1|14837.1|14838.8|14838.1|14841.9|14840.9|14837.7|14836.7|223
1755822900000|2025-08-22 00:35:00|14838.7|14838|14842.9|14841.9|14842.9|14841.9|14838.4|14837.7|95
1755823200000|2025-08-22 00:40:00|14843|14842|14845|14844|14846.2|14845.2|14843|14842|139
1755823500000|2025-08-22 00:45:00|14845.1|14844.1|14843.8|14842.8|14845.4|14844.1|14842.4|14841.4|142
1755823800000|2025-08-22 00:50:00|14843.7|14842.7|14845.2|14844.2|14845.6|14844.6|14839.4|14838.4|370
1755824100000|2025-08-22 00:55:00|14845.1|14844.1|14847.8|14846.8|14851.4|14850.4|14843.4|14842.4|459
1755824400000|2025-08-22 01:00:00|14847.9|14846.9|14844.5|14843.8|14848.9|14847.9|14842.5|14841.5|300
1755824700000|2025-08-22 01:05:00|14844.6|14843.9|14845|14844.3|14848.4|14847.7|14842.3|14841.6|224
1755825000000|2025-08-22 01:10:00|14844.9|14844.2|14844.1|14843.1|14844.9|14844.2|14841.7|14841|157
1755825300000|2025-08-22 01:15:00|14844|14843|14850.9|14849.4|14853|14852|14844|14843|322
1755825600000|2025-08-22 01:20:00|14850.6|14849.6|14848.2|14847.2|14851.6|14850.6|14846.5|14845.5|212
1755825900000|2025-08-22 01:25:00|14848.3|14847.3|14847.6|14846.6|14848.8|14848.1|14846|14845.3|229
1755826200000|2025-08-22 01:30:00|14847.5|14846.5|14846.1|14845.4|14847.5|14846.8|14843.5|14842.5|204
1755826500000|2025-08-22 01:35:00|14846.2|14845.2|14845|14844|14846.8|14845.8|14844.5|14843.5|169
1755826800000|2025-08-22 01:40:00|14845.5|14844.5|14844|14843.3|14847.5|14846.5|14843.7|14842.7|184
1755827100000|2025-08-22 01:45:00|14844.4|14843.7|14852.3|14851.6|14852.9|14851.9|14843.8|14842.9|161
1755827400000|2025-08-22 01:50:00|14852.4|14851.7|14857.9|14856.9|14869.1|14868.4|14851.4|14850.7|567
1755827700000|2025-08-22 01:55:00|14857.6|14856.6|14855.8|14854.8|14859.4|14858.4|14854.3|14853.3|274
1755828000000|2025-08-22 02:00:00|14855.6|14854.6|14849.3|14848.6|14857|14856|14848.5|14847.8|277
1755828300000|2025-08-22 02:05:00|14849.2|14848.5|14850.5|14849.5|14850.7|14849.7|14846.3|14845.6|162
1755828600000|2025-08-22 02:10:00|14850.6|14849.6|14850.3|14849.6|14853.2|14851.7|14849.6|14848.7|197
1755828900000|2025-08-22 02:15:00|14850.1|14849.4|14848.6|14847.9|14853|14852|14848.4|14847.7|143
1755829200000|2025-08-22 02:20:00|14848.7|14848|14850.7|14850|14852.4|14851.4|14848.7|14847.9|131
1755829500000|2025-08-22 02:25:00|14850.4|14849.7|14850.8|14850.1|14852.5|14851.8|14848.2|14847.5|172
1755829800000|2025-08-22 02:30:00|14851|14850.3|14852|14851.3|14853.4|14852.7|14851|14850.3|133
1755830100000|2025-08-22 02:35:00|14851.8|14851.1|14851.1|14850.1|14853|14852.3|14849.6|14848.9|102
1755830400000|2025-08-22 02:40:00|14850.9|14849.9|14851.4|14850.4|14853|14852|14850.8|14849.8|93
1755830700000|2025-08-22 02:45:00|14851.3|14850.3|14851.2|14850.5|14852.2|14851.4|14850.3|14849.3|86
1755831000000|2025-08-22 02:50:00|14851.1|14850.4|14851.9|14851.2|14852.4|14851.4|14849.8|14848.8|87
1755831300000|2025-08-22 02:55:00|14852|14851|14849|14848|14856.1|14855.1|14848.6|14847.6|201
1755831600000|2025-08-22 03:00:00|14848.9|14847.9|14849.4|14848.4|14853.6|14852.3|14848.7|14847.7|180
1755831900000|2025-08-22 03:05:00|14849.8|14848.8|14849.5|14848.5|14851.2|14850.2|14848.9|14847.9|141
1755832200000|2025-08-22 03:10:00|14849.6|14848.6|14855.2|14854.2|14855.4|14854.5|14849|14848.2|151
1755832500000|2025-08-22 03:15:00|14855.4|14854.4|14853.7|14853|14855.4|14854.7|14850.6|14849.4|172
1755832800000|2025-08-22 03:20:00|14853.6|14852.9|14856|14855.3|14857.2|14856.5|14853.6|14852.9|160
1755833100000|2025-08-22 03:25:00|14856.1|14855.4|14855.9|14855.2|14856.9|14856.1|14854.6|14853.6|132
1755833400000|2025-08-22 03:30:00|14856.4|14855.7|14857.1|14856.4|14859|14858.3|14855.9|14854.9|199
1755833700000|2025-08-22 03:35:00|14857.3|14856.6|14863.5|14862.5|14863.9|14862.9|14857.2|14856.5|242
1755834000000|2025-08-22 03:40:00|14863.3|14862.6|14860.9|14859.9|14863.8|14863|14860|14859|141
1755834300000|2025-08-22 03:45:00|14861.1|14860.4|14863.3|14862.3|14864.7|14863.7|14861.1|14860.4|162
1755834600000|2025-08-22 03:50:00|14864.7|14864|14868.4|14867.7|14868.9|14867.9|14862|14861|193
1755834900000|2025-08-22 03:55:00|14868.5|14867.8|14868.2|14867.2|14872.6|14871.6|14868.1|14867.1|320
1755835200000|2025-08-22 04:00:00|14868.3|14867.3|14868.3|14867.6|14870.3|14869.3|14865.2|14863.5|241
1755835500000|2025-08-22 04:05:00|14868.5|14867.8|14871.4|14870.7|14872|14871.1|14868.4|14867.7|137
1755835800000|2025-08-22 04:10:00|14871.5|14870.5|14869.2|14868.2|14872|14871|14868.2|14867.2|118
1755836100000|2025-08-22 04:15:00|14869.3|14868.3|14869.1|14868.4|14870|14869|14868.4|14867.4|109
1755836400000|2025-08-22 04:20:00|14868.8|14868.1|14868.8|14867.8|14869.7|14868.9|14867.5|14865.8|126
1755836700000|2025-08-22 04:25:00|14868.9|14867.9|14872.3|14871.6|14872.3|14871.6|14868.8|14867.9|117
1755837000000|2025-08-22 04:30:00|14872.4|14871.7|14871.6|14870.9|14874|14873.1|14871.2|14870.4|170
1755837300000|2025-08-22 04:35:00|14871.7|14871|14869.4|14868.4|14872.1|14871.1|14868.8|14867.5|126
1755837600000|2025-08-22 04:40:00|14869.2|14868.2|14868.4|14867.7|14870.2|14869.5|14867.8|14867.1|101
1755837900000|2025-08-22 04:45:00|14868.5|14867.8|14871.3|14870.6|14872.4|14871.6|14867.6|14866.6|129
1755838200000|2025-08-22 04:50:00|14873.5|14872.8|14875.1|14874.4|14875.3|14874.5|14871.8|14871.1|191
1755838500000|2025-08-22 04:55:00|14875|14874.3|14874.7|14873.7|14877|14876.3|14873.7|14873|190
1755838800000|2025-08-22 05:00:00|14874.8|14873.8|14877.1|14876.1|14878.3|14877.3|14874.8|14873.8|160
1755839100000|2025-08-22 05:05:00|14877|14876|14875.7|14874.7|14877.1|14876.1|14874.1|14873.1|126
1755839400000|2025-08-22 05:10:00|14875.6|14874.6|14872.4|14871.4|14876.7|14875.7|14871.4|14870.4|120
1755839700000|2025-08-22 05:15:00|14871.8|14870.8|14871.6|14870.6|14874.6|14873.8|14869.7|14868.3|191
1755840000000|2025-08-22 05:20:00|14871.7|14870.7|14869.7|14868.7|14872.3|14871.3|14867.6|14866.6|158
1755840300000|2025-08-22 05:25:00|14869.6|14868.6|14869.6|14868.9|14869.6|14868.9|14866.9|14865.9|153
1755840600000|2025-08-22 05:30:00|14869.7|14869|14865.9|14864.9|14869.7|14869|14865.1|14864.1|140
1755840900000|2025-08-22 05:35:00|14866.1|14865.1|14863.7|14863|14867.3|14866.6|14863.7|14862.7|102
1755841200000|2025-08-22 05:40:00|14863.9|14863.2|14861.2|14860.5|14865|14864.3|14860.9|14860.2|186
1755841500000|2025-08-22 05:45:00|14861.4|14860.7|14862.9|14861.9|14865.4|14864.4|14860.4|14859.4|172
1755841800000|2025-08-22 05:50:00|14863|14862|14862.2|14861.2|14864.5|14863.5|14861.3|14860.3|138
1755842100000|2025-08-22 05:55:00|14862.5|14861.5|14867.1|14866.1|14868.3|14867.4|14862.5|14861.5|235
1755842400000|2025-08-22 06:00:00|14867.9|14866.9|14868|14867.3|14871.4|14870.4|14867.2|14866.2|279
1755842700000|2025-08-22 06:05:00|14868.1|14867.4|14865.5|14864.8|14869.7|14868.7|14864.4|14863.4|278
1755843000000|2025-08-22 06:10:00|14865.4|14864.7|14854.7|14853.7|14865.4|14864.7|14854.7|14853.7|334
1755843300000|2025-08-22 06:15:00|14854.9|14853.9|14852.5|14851.5|14857.8|14856.8|14850.6|14849.6|339
1755843600000|2025-08-22 06:20:00|14852.3|14851.3|14855.1|14854.1|14857.3|14856.3|14851.5|14850.5|244
1755843900000|2025-08-22 06:25:00|14855|14854|14852.4|14851.4|14855.9|14854.9|14851.2|14850.2|248
1755844200000|2025-08-22 06:30:00|14852.7|14851.7|14855.8|14854.8|14856.8|14856.1|14850.9|14850|189
1755844500000|2025-08-22 06:35:00|14855.7|14854.7|14852|14851.3|14857|14856|14851.8|14851.1|150
1755844800000|2025-08-22 06:40:00|14851.9|14851.2|14845|14844|14851.9|14851.2|14842.7|14842|380
1755845100000|2025-08-22 06:45:00|14845.2|14844.2|14850.5|14849.8|14850.5|14849.8|14844.8|14844.1|250
1755845400000|2025-08-22 06:50:00|14850.6|14849.9|14849.9|14849.2|14851.7|14851|14848.7|14848|143
1755845700000|2025-08-22 06:55:00|14850.1|14849.4|14852.5|14851.8|14854.2|14852.8|14849.5|14848.8|213
1755846000000|2025-08-22 07:00:00|14852.6|14851.9|14854.2|14853.2|14856.2|14855.2|14850.2|14849.2|364
1755846300000|2025-08-22 07:05:00|14854.1|14853.1|14852.4|14851.4|14856|14854.5|14851.4|14850.4|173
1755846600000|2025-08-22 07:10:00|14852.5|14851.5|14847.8|14847.1|14852.5|14851.5|14846.4|14845.4|199
1755846900000|2025-08-22 07:15:00|14847.7|14847|14845.8|14844.8|14849.1|14848.4|14844.4|14843.7|200
1755847200000|2025-08-22 07:20:00|14845.5|14844.5|14847.8|14846.8|14848.2|14847.2|14844.1|14842.7|227
1755847500000|2025-08-22 07:25:00|14847.7|14846.7|14846.5|14845.5|14849.1|14848.1|14841.8|14840.9|283
1755847800000|2025-08-22 07:30:00|14846.6|14845.6|14854.5|14853.5|14855.1|14853.5|14845.8|14844.8|208
1755848100000|2025-08-22 07:35:00|14854.3|14853.3|14856.3|14855.6|14857.8|14856.8|14854.3|14852.9|232
1755848400000|2025-08-22 07:40:00|14856.6|14855.9|14859.7|14859|14861.5|14860.6|14856.6|14855.9|203
1755848700000|2025-08-22 07:45:00|14859.5|14858.8|14861.5|14860.8|14862.6|14861.6|14859.3|14858.3|196
1755849000000|2025-08-22 07:50:00|14861.9|14861.2|14856.4|14855.7|14862.6|14861.6|14855.9|14855.2|210
1755849300000|2025-08-22 07:55:00|14856.5|14855.8|14861.5|14860.5|14861.8|14861|14855|14854.3|233
1755849600000|2025-08-22 08:00:00|14861.6|14860.6|14858.5|14857.8|14863.4|14862.4|14858|14857.3|187
1755849900000|2025-08-22 08:05:00|14858.6|14857.9|14859.5|14858.8|14862.1|14861.4|14858|14857|193
1755850200000|2025-08-22 08:10:00|14859.6|14858.9|14858.4|14857.7|14861.1|14860.4|14857.4|14856.7|146
1755850500000|2025-08-22 08:15:00|14858.3|14857.6|14858.9|14858.2|14860.8|14860.1|14858.3|14857.6|156
1755850800000|2025-08-22 08:20:00|14858.8|14858.1|14856.2|14855.2|14861.2|14860.5|14855.8|14854.8|182
1755851100000|2025-08-22 08:25:00|14856.3|14855.6|14858.2|14857.5|14860.2|14859.5|14855.7|14854.7|227
1755851400000|2025-08-22 08:30:00|14858.3|14857.6|14856.6|14855.6|14859.5|14858.8|14856.5|14855.5|141
1755851700000|2025-08-22 08:35:00|14856.5|14855.5|14858.1|14857.1|14859.3|14858.6|14855.5|14854.8|143
1755852000000|2025-08-22 08:40:00|14858.2|14857.2|14857.6|14856.9|14859.1|14858.1|14856.4|14855.4|127
1755852300000|2025-08-22 08:45:00|14857.9|14857.2|14857.8|14857.1|14862.1|14861.4|14857.4|14856.7|200
1755852600000|2025-08-22 08:50:00|14858.2|14857.5|14860.5|14859|14860.5|14859.1|14854.8|14853.9|190
1755852900000|2025-08-22 08:55:00|14860.4|14858.8|14863.9|14863.2|14868.6|14867.3|14860.4|14858.8|347
1755853200000|2025-08-22 09:00:00|14864|14863.3|14863|14862|14867.5|14866.5|14862.4|14861.5|239
1755853500000|2025-08-22 09:05:00|14862.9|14861.9|14863.9|14862.9|14864.3|14863.2|14860.5|14859.5|201
1755853800000|2025-08-22 09:10:00|14863.8|14862.8|14863.2|14862.2|14865.9|14865.2|14860.8|14860.1|158
1755854100000|2025-08-22 09:15:00|14863.5|14862.5|14861.8|14860.8|14866.8|14865.4|14861.7|14860.7|178
1755854400000|2025-08-22 09:20:00|14861.9|14860.9|14865.7|14865|14866.7|14866|14861.9|14860.9|182
1755854700000|2025-08-22 09:25:00|14866.1|14865.1|14867.7|14867|14870.2|14869.2|14866|14865|241
1755855000000|2025-08-22 09:30:00|14867.6|14866.9|14865.2|14864.5|14868.9|14867.9|14864.9|14864.2|201
1755855300000|2025-08-22 09:35:00|14865.1|14864.4|14867.5|14866.8|14867.5|14866.8|14865|14864.3|133
1755855600000|2025-08-22 09:40:00|14867.6|14866.6|14867.6|14866.9|14868.4|14867.5|14864.6|14863.6|172
1755855900000|2025-08-22 09:45:00|14868|14867.3|14866|14865|14868|14867.3|14863.5|14862.5|131
1755856200000|2025-08-22 09:50:00|14865.8|14865.1|14868.6|14867.9|14869|14868.3|14865.4|14864.4|150
1755856500000|2025-08-22 09:55:00|14868.7|14868|14870.8|14869.8|14871.1|14870.3|14868.5|14867.8|184
1755856800000|2025-08-22 10:00:00|14870.9|14869.9|14870.8|14869.8|14873.1|14872.1|14870.4|14869.4|163
1755857100000|2025-08-22 10:05:00|14870.9|14869.9|14871.8|14870.8|14872.5|14871.5|14870.4|14869.4|133
1755857400000|2025-08-22 10:10:00|14872|14871|14870.5|14869.8|14872.5|14871.5|14870.5|14869.8|80
1755857700000|2025-08-22 10:15:00|14870.6|14869.9|14870.1|14869.4|14871.6|14870.9|14869.3|14868.6|84
1755858000000|2025-08-22 10:20:00|14870.2|14869.5|14869|14868.3|14871.1|14870.4|14867.9|14867.2|139
1755858300000|2025-08-22 10:25:00|14869.1|14868.4|14870.4|14869.7|14872.2|14871.2|14868.9|14868.2|108
1755858600000|2025-08-22 10:30:00|14870.5|14869.8|14870.5|14869.5|14871.6|14870.9|14869.6|14868.6|106
1755858900000|2025-08-22 10:35:00|14870.6|14869.6|14872.6|14871.9|14873.5|14872.8|14870.1|14869.4|106
1755859200000|2025-08-22 10:40:00|14872.7|14871.7|14870.6|14869.9|14873.9|14872.9|14870.1|14869.1|162
1755859500000|2025-08-22 10:45:00|14870.5|14869.8|14868.8|14868.1|14871.5|14870.7|14868.4|14867.7|111
1755859800000|2025-08-22 10:50:00|14868.9|14868.2|14866.2|14865.5|14869.9|14868.8|14863.8|14863.1|243
1755860100000|2025-08-22 10:55:00|14865.7|14865|14863.5|14862.8|14866.7|14865.7|14862.6|14861.7|175
1755860400000|2025-08-22 11:00:00|14863.4|14862.7|14863.8|14863.1|14866.3|14865.5|14863|14862.3|172
1755860700000|2025-08-22 11:05:00|14863.9|14863.2|14862.5|14861.8|14865.2|14864.4|14860.3|14859.3|207
1755861000000|2025-08-22 11:10:00|14862.4|14861.7|14862.7|14862|14863.3|14862.6|14861.2|14860.5|69
1755861300000|2025-08-22 11:15:00|14862.8|14862.1|14866.5|14865.8|14867.1|14866.4|14862.8|14862.1|146
1755861600000|2025-08-22 11:20:00|14866.4|14865.7|14868.4|14867.7|14869.3|14868.6|14865.5|14864.8|134
1755861900000|2025-08-22 11:25:00|14868.5|14867.8|14871.3|14870.6|14871.3|14870.6|14867.3|14866.6|195
1755862200000|2025-08-22 11:30:00|14871.4|14870.7|14868.9|14868.2|14872.3|14871.3|14868.4|14867.7|205
1755862500000|2025-08-22 11:35:00|14868.8|14868.1|14867|14866|14868.8|14868.1|14863.8|14863.1|248
1755862800000|2025-08-22 11:40:00|14866.9|14865.9|14867.9|14866.9|14869.2|14868.2|14866.1|14865.1|168
1755863100000|2025-08-22 11:45:00|14867.8|14866.8|14868.7|14867.7|14869.2|14868.2|14866.9|14865.9|136
1755863400000|2025-08-22 11:50:00|14868.8|14867.8|14870.6|14869.6|14872.8|14872|14868.4|14867.4|203
1755863700000|2025-08-22 11:55:00|14871|14870|14871.6|14870.9|14874.7|14873.9|14868.7|14867.9|406
1755864000000|2025-08-22 12:00:00|14871.9|14870.7|14871.3|14870.3|14871.9|14870.7|14865.9|14864.9|331
1755864300000|2025-08-22 12:05:00|14871.1|14870.1|14868.9|14867.9|14872.8|14871.8|14867.1|14866.1|266
1755864600000|2025-08-22 12:10:00|14869.5|14868.5|14866.3|14865.3|14869.7|14868.7|14864.9|14864.2|272
1755864900000|2025-08-22 12:15:00|14866.4|14865.4|14863.5|14862.5|14868|14867|14863.1|14862.3|252
1755865200000|2025-08-22 12:20:00|14864.4|14863.4|14862.1|14861.4|14865.6|14864.6|14861|14860.3|235
1755865500000|2025-08-22 12:25:00|14862|14861.3|14865|14864.3|14865.2|14864.5|14860.9|14859.9|206
1755865800000|2025-08-22 12:30:00|14864.7|14864|14861.2|14860.2|14865.6|14864.6|14860.7|14859.7|237
1755866100000|2025-08-22 12:35:00|14862.2|14861.2|14865.3|14864.6|14868.7|14867.7|14862.2|14861.2|313
1755866400000|2025-08-22 12:40:00|14865.4|14864.7|14869.4|14868.4|14870|14869|14863.5|14862.6|212
1755866700000|2025-08-22 12:45:00|14869.2|14868.2|14868.2|14867.2|14870.4|14869.7|14865|14864.2|242
1755867000000|2025-08-22 12:50:00|14868.3|14867.3|14867.5|14866.5|14869.3|14868.3|14866.4|14865.4|187
1755867300000|2025-08-22 12:55:00|14867.4|14866.4|14871.4|14869.8|14871.4|14870.4|14867.2|14866.2|206
1755867600000|2025-08-22 13:00:00|14870.7|14869|14864.8|14864.1|14872.6|14871.9|14864.1|14863.1|270
1755867900000|2025-08-22 13:05:00|14864.3|14863.6|14863.5|14862.5|14865.1|14864.1|14860.5|14859.6|246
1755868200000|2025-08-22 13:10:00|14862.5|14861.5|14855.7|14854.7|14863.8|14862.8|14855.2|14854.2|283
1755868500000|2025-08-22 13:15:00|14855.8|14854.8|14858.8|14857.8|14859.7|14858.7|14854.4|14853.4|284
1755868800000|2025-08-22 13:20:00|14858.7|14857.7|14857.9|14857.2|14860.1|14859.1|14856.1|14855.1|183
1755869100000|2025-08-22 13:25:00|14857.8|14857.1|14861.7|14860.7|14862.6|14861.6|14857.6|14856.8|226
1755869400000|2025-08-22 13:30:00|14861.8|14860.8|14857.1|14856.1|14861.9|14860.9|14856.2|14855.2|410
1755869700000|2025-08-22 13:35:00|14856.9|14855.9|14855.2|14854.2|14858.1|14857.1|14854.8|14853.8|324
1755870000000|2025-08-22 13:40:00|14855.1|14854.1|14855.5|14854.5|14855.6|14854.6|14849.9|14849|345
1755870300000|2025-08-22 13:45:00|14855.2|14854.2|14856|14855|14858.4|14857.7|14855.1|14854.1|298
1755870600000|2025-08-22 13:50:00|14856.1|14855.1|14857.8|14857.1|14858.2|14857.2|14854.3|14853.4|220
1755870900000|2025-08-22 13:55:00|14857.9|14857.2|14863.4|14859.7|14864.9|14862.6|14857.5|14856.5|466
1755871200000|2025-08-22 14:00:00|14862.6|14857.9|14768.3|14767.3|14862.6|14857.9|14750.7|14749.7|2210
1755871500000|2025-08-22 14:05:00|14768|14767|14742|14741|14769.7|14768.5|14741.4|14740.4|1959
1755871800000|2025-08-22 14:10:00|14742.2|14741.2|14730.5|14728.9|14742.7|14741.7|14724.2|14723.2|1758
1755872100000|2025-08-22 14:15:00|14730.3|14728.8|14689.7|14688|14732.5|14730.7|14683.7|14682.7|2006
1755872400000|2025-08-22 14:20:00|14689|14688.3|14705.4|14704.4|14712|14711|14688.2|14686.7|1772
1755872700000|2025-08-22 14:25:00|14705|14704|14708|14707|14716.7|14715.4|14700.5|14699.5|1425
1755873000000|2025-08-22 14:30:00|14707.1|14706.1|14701|14700|14707.3|14706.3|14692.4|14691.4|1336
1755873300000|2025-08-22 14:35:00|14699.9|14698.9|14694.1|14693.1|14705.5|14704.5|14693.4|14692.4|1085
1755873600000|2025-08-22 14:40:00|14693.8|14692.8|14693.3|14692.3|14703.9|14702.9|14688.1|14687.1|1181
1755873900000|2025-08-22 14:45:00|14693.5|14692.5|14692.4|14691.4|14699.2|14698.2|14689.6|14688.6|929
1755874200000|2025-08-22 14:50:00|14692|14691|14687.8|14686.8|14693.5|14692.5|14681.3|14680.3|1064
1755874500000|2025-08-22 14:55:00|14687.6|14686.6|14686.5|14685.5|14693.4|14692.4|14685|14684|890
1755874800000|2025-08-22 15:00:00|14686.4|14685.4|14667.1|14666.1|14690.1|14689.1|14667.1|14666.1|1018
1755875100000|2025-08-22 15:05:00|14667.2|14666.2|14669.2|14668.2|14675.6|14674.3|14666.3|14665.3|963
1755875400000|2025-08-22 15:10:00|14668.4|14667.4|14669.2|14668.2|14671.4|14670.4|14661.8|14660.8|827
1755875700000|2025-08-22 15:15:00|14668.8|14667.8|14678.7|14677.7|14679.7|14678.7|14667.2|14666.2|767
1755876000000|2025-08-22 15:20:00|14678.8|14677.8|14663.9|14663.2|14679|14678|14663.1|14662.1|591
1755876300000|2025-08-22 15:25:00|14664.1|14663.4|14668.4|14667.4|14668.7|14667.7|14657.6|14656.6|682
1755876600000|2025-08-22 15:30:00|14668.5|14667.5|14669.3|14668.3|14673.4|14672.4|14661|14660|626
1755876900000|2025-08-22 15:35:00|14668|14667|14674.8|14673.8|14677.8|14676.8|14667.4|14666.7|637
1755877200000|2025-08-22 15:40:00|14674.9|14673.9|14674.5|14673.8|14678.7|14677.6|14670.9|14669.9|482
1755877500000|2025-08-22 15:45:00|14674.6|14673.9|14680|14679|14684.3|14683.2|14674.3|14673.3|577
1755877800000|2025-08-22 15:50:00|14679.9|14678.9|14674.9|14673.9|14682.3|14681.3|14673.7|14672.7|508
1755878100000|2025-08-22 15:55:00|14674.8|14673.8|14683.4|14682.4|14683.5|14682.5|14673.8|14673.1|488
1755878400000|2025-08-22 16:00:00|14683.5|14682.5|14674.1|14673.1|14686.2|14685.2|14671.9|14670.9|605
1755878700000|2025-08-22 16:05:00|14674.2|14673.2|14671.9|14671.2|14675.8|14674.8|14669.4|14668.4|432
1755879000000|2025-08-22 16:10:00|14672|14671|14677|14676|14678.8|14677.8|14671|14670|354
1755879300000|2025-08-22 16:15:00|14676.9|14675.9|14675.3|14674.3|14677.2|14676|14670.4|14669.7|391
1755879600000|2025-08-22 16:20:00|14675.4|14674.4|14676.1|14675.1|14677.3|14676.3|14670.3|14669.3|323
1755879900000|2025-08-22 16:25:00|14676.2|14675.2|14674.7|14674|14677.3|14676.5|14671.9|14670.9|279
1755880200000|2025-08-22 16:30:00|14674.3|14673.6|14671.9|14670.9|14674.9|14673.9|14668.1|14667.1|399
1755880500000|2025-08-22 16:35:00|14672.3|14671.3|14672.2|14671.5|14675.1|14674.1|14669.8|14669.1|268
1755880800000|2025-08-22 16:40:00|14671.7|14671|14672|14671|14678.1|14677.1|14670.7|14670|329
1755881100000|2025-08-22 16:45:00|14672.1|14671.1|14670.7|14669.7|14674.3|14673.3|14668.8|14668.1|259
1755881400000|2025-08-22 16:50:00|14670.6|14669.6|14673.8|14673.1|14674.6|14673.9|14668.4|14667.4|334
1755881700000|2025-08-22 16:55:00|14673.6|14672.9|14670.8|14669.8|14674.9|14673.9|14665.8|14664.8|350
1755882000000|2025-08-22 17:00:00|14670.9|14669.9|14673|14672|14674.2|14673.2|14669.6|14668.6|293
1755882300000|2025-08-22 17:05:00|14673.5|14672.5|14668.4|14667.4|14673.9|14672.9|14665.9|14665|293
1755882600000|2025-08-22 17:10:00|14668.5|14667.5|14664.6|14663.9|14669.7|14669|14664.6|14663.9|259
1755882900000|2025-08-22 17:15:00|14664.4|14663.7|14661.6|14660.9|14666.6|14665.6|14660.5|14659.5|312
1755883200000|2025-08-22 17:20:00|14661.8|14661.1|14663.2|14662.5|14666.5|14665.5|14661.5|14660.6|272
1755883500000|2025-08-22 17:25:00|14663.3|14662.6|14664.9|14664.2|14667|14666|14662.1|14661.4|222
1755883800000|2025-08-22 17:30:00|14665.1|14664.4|14663|14662|14666|14665.3|14659.9|14659|239
1755884100000|2025-08-22 17:35:00|14662.8|14661.8|14659.8|14659.1|14663|14662|14658.2|14657.3|178
1755884400000|2025-08-22 17:40:00|14660.1|14659.4|14660|14659|14663.9|14662.9|14659|14658|212
1755884700000|2025-08-22 17:45:00|14659.7|14658.7|14659.2|14658.5|14661.3|14660.6|14658.7|14657.7|195
1755885000000|2025-08-22 17:50:00|14659.3|14658.6|14663.1|14662.1|14664.2|14663.1|14659.3|14658.4|189
1755885300000|2025-08-22 17:55:00|14662.6|14661.6|14664.9|14664.2|14666.5|14665.8|14661.8|14660.8|222
1755885600000|2025-08-22 18:00:00|14665.6|14664.9|14666.2|14665.2|14666.9|14665.5|14661|14660|253
1755885900000|2025-08-22 18:05:00|14666|14665|14669.3|14668.3|14669.4|14668.4|14664|14663|188
1755886200000|2025-08-22 18:10:00|14669.2|14668.2|14667.3|14666.6|14669.5|14668.5|14664.7|14663.7|127
1755886500000|2025-08-22 18:15:00|14666.9|14666.2|14671|14670|14672.4|14671.4|14666.4|14665.4|204
1755886800000|2025-08-22 18:20:00|14671.6|14670.6|14678.9|14677.9|14679.6|14678.6|14671.5|14670.5|161
1755887100000|2025-08-22 18:25:00|14679|14678|14676.1|14675.1|14682.1|14681.1|14675.8|14674.8|179
1755887400000|2025-08-22 18:30:00|14676|14675|14677.8|14677.1|14677.8|14677.1|14674.7|14673.9|131
1755887700000|2025-08-22 18:35:00|14677.9|14677.2|14681.5|14680.5|14681.5|14680.5|14677|14676.3|142
1755888000000|2025-08-22 18:40:00|14681.2|14680.6|14685.5|14684.5|14686|14685.3|14681.2|14680.4|153
1755888300000|2025-08-22 18:45:00|14685.1|14684.4|14686.4|14685.4|14688.3|14687.5|14684.9|14684.2|205
1755888600000|2025-08-22 18:50:00|14686.3|14685.3|14685.8|14684.8|14687.1|14686.3|14684.3|14683.6|132
1755888900000|2025-08-22 18:55:00|14686.8|14685.8|14687|14686.3|14688.2|14687.2|14685.7|14685|125
1755889200000|2025-08-22 19:00:00|14687.1|14686.4|14691.9|14690.9|14693|14692|14686.9|14686.2|205
1755889500000|2025-08-22 19:05:00|14691.8|14691.1|14693.4|14692.4|14693.6|14692.6|14690.1|14689.4|116
1755889800000|2025-08-22 19:10:00|14693.3|14692.3|14690.3|14689.3|14695.2|14694.2|14689.2|14688.5|115
1755890100000|2025-08-22 19:15:00|14690.6|14689.6|14686.9|14685.9|14691.6|14690.6|14686.8|14685.8|156
1755890400000|2025-08-22 19:20:00|14686.6|14685.6|14685.9|14685.2|14687.6|14686.6|14685.4|14684.4|110
1755890700000|2025-08-22 19:25:00|14686|14685.3|14686|14685.3|14687.6|14686.6|14684.9|14684.2|157
1755891000000|2025-08-22 19:30:00|14685.9|14685.2|14687.8|14686.8|14688.7|14687.7|14685.5|14684.8|134
1755891300000|2025-08-22 19:35:00|14687.9|14686.9|14689.6|14688.6|14689.8|14688.8|14686.9|14686|113
1755891600000|2025-08-22 19:40:00|14689.5|14688.5|14691.4|14690.4|14692.9|14691.9|14689.5|14688.5|97
1755891900000|2025-08-22 19:45:00|14691.6|14690.6|14692.4|14691.4|14692.4|14691.4|14688.6|14687.7|95
1755892200000|2025-08-22 19:50:00|14692.8|14691.8|14697.3|14695.6|14697.3|14695.6|14692.2|14691.2|138
1755892500000|2025-08-22 19:55:00|14697.4|14695.7|14697|14696.3|14701.3|14700.3|14696.7|14695|205
1755892800000|2025-08-22 20:00:00|14696.8|14696.1|14694.3|14693.3|14697.5|14696.5|14693.1|14692.1|127
1755893100000|2025-08-22 20:05:00|14694.4|14693.4|14696.8|14695.8|14699.2|14698.2|14694.3|14693.3|123
1755893400000|2025-08-22 20:10:00|14696.7|14695.7|14694.3|14693.3|14697.2|14696.2|14694|14693|103
1755893700000|2025-08-22 20:15:00|14694.5|14693.5|14692.9|14691.9|14695.4|14694.4|14692.4|14691.4|81
1755894000000|2025-08-22 20:20:00|14693.9|14692.9|14693.1|14692.1|14696.3|14695.3|14693|14692|88
1755894300000|2025-08-22 20:25:00|14693.2|14692.2|14693.4|14692.4|14695.4|14694.4|14691.7|14690.7|86
1755894600000|2025-08-22 20:30:00|14693.6|14692.6|14696|14695|14696.1|14695.1|14693.5|14692.5|67
1755894900000|2025-08-22 20:35:00|14696.1|14695.1|14695.4|14694.4|14697.6|14696.6|14695|14694|59
1755895200000|2025-08-22 20:40:00|14695|14694|14691.2|14690.2|14695.1|14694.1|14688.6|14687.6|63
1755895500000|2025-08-22 20:45:00|14691.1|14690.1|14693.3|14688.5|14693.8|14691.3|14690|14688.5|214
1755895800000|2025-08-22 20:50:00|14693.8|14688.6|14697.7|14693.1|14698.5|14693.9|14692.8|14688.1|239
1755896100000|2025-08-22 20:55:00|14698.2|14692.6|14697.7|14690.7|14698.7|14692.6|14693.8|14687.6|254
1756065600000|2025-08-24 20:00:00|14697.9|14690.9|14690.4|14678.4|14697.9|14690.9|14690.4|14678.4|5
1756065900000|2025-08-24 20:05:00|14690.5|14678.5|14690.4|14678.4|14690.5|14678.5|14690.4|14678.4|2
1756066200000|2025-08-24 20:10:00|14695|14683|14695.5|14683.5|14697.1|14685.1|14695|14683|5
1756066500000|2025-08-24 20:15:00|14695.3|14683.3|14696.6|14684.6|14697|14685|14695.3|14683.3|3
1756066800000|2025-08-24 20:20:00|14696.5|14684.5|14697.3|14685.3|14697.3|14685.3|14696.3|14684.3|3
1756067100000|2025-08-24 20:25:00|14696.6|14684.6|14697.3|14685.3|14697.3|14685.3|14696.3|14684.3|3
1756067400000|2025-08-24 20:30:00|14696.4|14684.4|14697|14685|14697|14685|14695.6|14683.6|5
1756068600000|2025-08-24 20:50:00|14698.8|14686.8|14699.7|14687.7|14699.7|14687.7|14698.7|14686.7|3
1756068900000|2025-08-24 20:55:00|14700.2|14687.2|14701.2|14688.2|14701.3|14688.3|14700.2|14687.2|5
1756069200000|2025-08-24 21:00:00|14701.3|14688.3|14691.8|14684.8|14701.3|14690.8|14691.8|14684.8|7
1756069500000|2025-08-24 21:05:00|14692|14685|14691.5|14684.5|14692.2|14685.2|14691.4|14684.4|18
1756069800000|2025-08-24 21:10:00|14691.6|14684.6|14692.6|14685.6|14692.7|14685.7|14689.8|14682.8|23
1756070100000|2025-08-24 21:15:00|14692|14685|14692.8|14685.8|14692.8|14685.8|14692|14685|10
1756070400000|2025-08-24 21:20:00|14692.7|14685.7|14692.4|14685.4|14692.8|14685.8|14692.3|14685.3|7
1756070700000|2025-08-24 21:25:00|14692.3|14685.3|14686.6|14679.6|14692.4|14685.4|14686.6|14679.6|32
1756071000000|2025-08-24 21:30:00|14686.5|14679.5|14686|14679|14687.8|14680.8|14684.2|14677.2|29
1756071300000|2025-08-24 21:35:00|14686.7|14679.7|14691.1|14684.1|14696.3|14689.3|14685.3|14678.3|56
1756071600000|2025-08-24 21:40:00|14691|14684|14691.8|14684.8|14691.8|14684.8|14691|14684|11
1756071900000|2025-08-24 21:45:00|14691.7|14684.7|14686.7|14679.7|14693.9|14686.9|14686.3|14679.3|27
1756072200000|2025-08-24 21:50:00|14686.8|14679.8|14691.2|14684.2|14692.1|14685.1|14684.9|14677.9|35
1756072500000|2025-08-24 21:55:00|14691.1|14684.1|14694.4|14687.4|14694.5|14687.5|14691.1|14684.1|26
1756072800000|2025-08-24 22:00:00|14694.3|14687.3|14688.3|14683.9|14694.4|14687.4|14686|14680|161
1756073100000|2025-08-24 22:05:00|14687.8|14684.4|14688|14686|14689|14686.4|14687.2|14684.4|80
1756073400000|2025-08-24 22:10:00|14687.4|14686.4|14695.1|14694.1|14696.1|14695.1|14687.3|14686.3|270
1756073700000|2025-08-24 22:15:00|14695|14694|14693.9|14692.9|14696.6|14695|14693.4|14692.4|106
1756074000000|2025-08-24 22:20:00|14693.8|14692.8|14692.3|14691.3|14695.7|14694.7|14692.3|14691.3|86
1756074300000|2025-08-24 22:25:00|14692.4|14691.4|14692.6|14691.6|14694.1|14693|14691.6|14690|77
1756074600000|2025-08-24 22:30:00|14692.9|14691.9|14699.2|14698.2|14699.3|14698.3|14692.9|14691.9|136
1756074900000|2025-08-24 22:35:00|14699.1|14698.1|14700|14699|14700.7|14699.7|14697.9|14696.9|109
1756075200000|2025-08-24 22:40:00|14700.1|14699.1|14706.9|14705.9|14707.6|14706.6|14699.8|14698.8|190
1756075500000|2025-08-24 22:45:00|14707|14706|14704.3|14703.3|14707.3|14706.3|14704.3|14703.3|127
1756075800000|2025-08-24 22:50:00|14705.3|14704.3|14705.2|14704.2|14707.2|14706.2|14705.2|14704.2|95
1756076100000|2025-08-24 22:55:00|14705.1|14704.1|14707.2|14705.2|14707.2|14705.7|14703.6|14702.6|101
1756076400000|2025-08-24 23:00:00|14707|14705|14707.6|14706.6|14708.5|14707.2|14705.1|14704|168
1756076700000|2025-08-24 23:05:00|14707.5|14706.5|14712.3|14710.7|14715.1|14714.1|14707.5|14706.5|239
1756077000000|2025-08-24 23:10:00|14712.2|14710.6|14710.6|14709.6|14712.3|14711.3|14709.2|14708.2|106
1756077300000|2025-08-24 23:15:00|14710.8|14709.8|14714.7|14714|14715.6|14714.6|14710.1|14709.1|159
1756077600000|2025-08-24 23:20:00|14715.2|14714.2|14719.5|14718.5|14720.1|14719.1|14714.9|14713.9|205
1756077900000|2025-08-24 23:25:00|14719.6|14718.6|14722.8|14721.8|14725.9|14724.9|14718.8|14717.8|193
1756078200000|2025-08-24 23:30:00|14722.9|14721.9|14729|14728|14729.2|14728.2|14722.8|14721.8|234
1756078500000|2025-08-24 23:35:00|14728.6|14727.6|14728.8|14727.8|14730.4|14729.4|14728|14727|119
1756078800000|2025-08-24 23:40:00|14729.1|14728.1|14730.2|14729.5|14731|14730|14728.5|14727.5|136
1756079100000|2025-08-24 23:45:00|14729.9|14729.2|14726.9|14725.9|14730.3|14729.3|14724.2|14723.2|220
1756079400000|2025-08-24 23:50:00|14726.3|14725.3|14726.7|14725.7|14730.5|14729.5|14724.5|14723.5|203
1756079700000|2025-08-24 23:55:00|14726.8|14725.8|14727.3|14726.3|14729.4|14728.4|14722.4|14721.4|205
1756080000000|2025-08-25 00:00:00|14727.4|14726.4|14742.1|14740.5|14742.9|14741.1|14725.4|14724|631
1756080300000|2025-08-25 00:05:00|14741.9|14740.3|14746|14745|14747.4|14746.7|14739.8|14738.3|487
1756080600000|2025-08-25 00:10:00|14746.1|14745.1|14742.6|14741.6|14750.3|14749.3|14742.6|14741.5|324
1756080900000|2025-08-25 00:15:00|14742.8|14741.8|14746.5|14745.8|14747.3|14746.6|14737.6|14736.9|410
1756081200000|2025-08-25 00:20:00|14746.6|14745.9|14744.4|14743.4|14748.6|14747.6|14743.9|14742.9|297
1756081500000|2025-08-25 00:25:00|14745.2|14744.2|14749.3|14748.6|14749.3|14748.6|14739.7|14739|328
1756081800000|2025-08-25 00:30:00|14749.5|14748.8|14746|14744.3|14753.2|14752.1|14745.7|14744.1|422
1756082100000|2025-08-25 00:35:00|14745.7|14744.1|14747.5|14746.5|14748.8|14748|14745.2|14743.8|188
1756082400000|2025-08-25 00:40:00|14747.4|14746.4|14744.5|14743.5|14750.7|14749.6|14741.7|14740.2|302
1756082700000|2025-08-25 00:45:00|14744.4|14743.4|14740.3|14739.6|14744.4|14743.4|14739.9|14738.9|257
1756083000000|2025-08-25 00:50:00|14740.2|14739.5|14740.4|14739.4|14743.4|14742.7|14734.1|14732.8|517
1756083300000|2025-08-25 00:55:00|14740.8|14739.8|14739.2|14738.2|14742.6|14741.6|14734.3|14733.3|407
1756083600000|2025-08-25 01:00:00|14739.9|14738.9|14732.1|14731.1|14739.9|14738.9|14730.8|14730.1|494
1756083900000|2025-08-25 01:05:00|14732.7|14731.7|14736.6|14735.9|14737.1|14736.4|14728.7|14727.7|347
1756084200000|2025-08-25 01:10:00|14736.5|14735.8|14734.7|14733.7|14737.2|14736.2|14731.8|14730.8|224
1756084500000|2025-08-25 01:15:00|14735|14733.4|14727.3|14725.5|14735.3|14733.9|14726.2|14724.5|320
1756084800000|2025-08-25 01:20:00|14728.3|14726.5|14730.9|14729.9|14732|14731|14727|14726|304
1756085100000|2025-08-25 01:25:00|14730.8|14729.8|14740.3|14739.3|14740.6|14739.6|14730.5|14729.5|405
1756085400000|2025-08-25 01:30:00|14740.2|14739.2|14740.1|14738.6|14745.7|14744.7|14738.8|14737.6|377
1756085700000|2025-08-25 01:35:00|14739.9|14738.9|14741.9|14740.9|14742.5|14741.5|14736.5|14735.5|197
1756086000000|2025-08-25 01:40:00|14742|14741|14742.1|14741.4|14746.5|14745.6|14741.4|14740.4|210
1756086300000|2025-08-25 01:45:00|14742.2|14741.1|14741.6|14740.6|14746.6|14745.9|14741|14740|213
1756086600000|2025-08-25 01:50:00|14741.3|14740.3|14743.1|14741.5|14743.9|14743.2|14739.9|14738.9|151
1756086900000|2025-08-25 01:55:00|14743.4|14741.7|14740.4|14739.4|14745.3|14743.8|14738.7|14737.1|302
1756087200000|2025-08-25 02:00:00|14740.3|14739.3|14743.3|14742.6|14745.6|14744.7|14740|14739.2|245
1756087500000|2025-08-25 02:05:00|14743|14742.3|14745|14744.3|14746.2|14745.4|14740.8|14740|194
1756087800000|2025-08-25 02:10:00|14744.8|14744.1|14746.3|14745.6|14746.3|14745.6|14741.2|14740.5|189
1756088100000|2025-08-25 02:15:00|14747.3|14746.6|14746|14745.3|14748.6|14747.9|14745.3|14744.3|179
1756088400000|2025-08-25 02:20:00|14746.3|14745.6|14747.6|14746.9|14752|14751.1|14746.3|14745.3|200
1756088700000|2025-08-25 02:25:00|14747.4|14746.7|14749.8|14749.1|14749.8|14749.1|14746.5|14745.6|120
1756089000000|2025-08-25 02:30:00|14749.7|14749|14745|14744|14751.6|14750.9|14744.9|14743.9|118
1756089300000|2025-08-25 02:35:00|14745.1|14744.1|14743.9|14742.9|14746.4|14745.4|14743.1|14742.1|185
1756089600000|2025-08-25 02:40:00|14744|14743|14741.6|14740.6|14744.4|14743.4|14741.3|14740.3|135
1756089900000|2025-08-25 02:45:00|14741.5|14740.5|14745.1|14744.1|14745.2|14744.2|14741.1|14740.1|163
1756090200000|2025-08-25 02:50:00|14744.7|14743.7|14744.2|14743.2|14745|14744|14743.4|14742.4|111
1756090500000|2025-08-25 02:55:00|14744.4|14743.4|14744|14743.3|14745.2|14744.2|14742.4|14741.4|139
1756090800000|2025-08-25 03:00:00|14743.9|14743.2|14738.3|14737.6|14744.3|14743.6|14737.9|14736.9|242
1756091100000|2025-08-25 03:05:00|14738.4|14737.7|14734.1|14733.4|14738.9|14738.2|14733.5|14732.5|240
1756091400000|2025-08-25 03:10:00|14734.3|14733.6|14734.8|14734.1|14736.5|14735.8|14733.8|14732.9|147
1756091700000|2025-08-25 03:15:00|14735|14734|14738.9|14737.9|14739.7|14739|14735|14734|154
1756092000000|2025-08-25 03:20:00|14738.8|14737.8|14736.4|14735.4|14738.8|14737.9|14734.3|14733.3|181
1756092300000|2025-08-25 03:25:00|14736.6|14735.6|14735.9|14735.2|14739|14738.2|14735.9|14735.2|143
1756092600000|2025-08-25 03:30:00|14735.5|14734.5|14735.7|14734.7|14736.2|14735.5|14732.7|14731.7|172
1756092900000|2025-08-25 03:35:00|14735.6|14734.6|14732.5|14731.5|14736.4|14735.7|14731.6|14730.6|126
1756093200000|2025-08-25 03:40:00|14732.6|14731.6|14733.6|14732.9|14734.7|14734|14732.1|14731.1|148
1756093500000|2025-08-25 03:45:00|14734.7|14733.7|14732.6|14731.9|14735.6|14734.6|14732.3|14731.3|145
1756093800000|2025-08-25 03:50:00|14732.5|14731.8|14732|14731|14734.5|14733.5|14731.4|14730.7|115
1756094100000|2025-08-25 03:55:00|14731.5|14730.5|14734.5|14733.8|14736.1|14735.1|14730.5|14729.5|181
1756094400000|2025-08-25 04:00:00|14735|14734.3|14734.8|14733.8|14736.3|14735.3|14734.4|14733.4|123
1756094700000|2025-08-25 04:05:00|14734.7|14733.7|14734.4|14733.4|14736.1|14735.1|14733.1|14732.1|137
1756095000000|2025-08-25 04:10:00|14734.1|14733.1|14733.1|14732.4|14734.4|14733.7|14731.6|14730.6|93
1756095300000|2025-08-25 04:15:00|14733|14732.3|14733.1|14732.4|14734.4|14733.7|14732.5|14731.8|101
1756095600000|2025-08-25 04:20:00|14733.2|14732.5|14731|14730|14734.8|14734.1|14730.4|14729.7|148
1756095900000|2025-08-25 04:25:00|14731.3|14729.6|14729.9|14729.2|14732|14731|14727.5|14726.8|213
1756096200000|2025-08-25 04:30:00|14730.2|14729.5|14728.2|14727.5|14730.2|14729.5|14726.8|14726.1|111
1756096500000|2025-08-25 04:35:00|14728.1|14727.4|14725.6|14724.9|14729.1|14728.1|14724.2|14723.2|132
1756096800000|2025-08-25 04:40:00|14725.7|14725|14722.8|14722.1|14726.7|14726|14722.7|14722|189
1756097100000|2025-08-25 04:45:00|14723.4|14722.7|14724.5|14723.5|14725.1|14724.2|14721.3|14720.3|191
1756097400000|2025-08-25 04:50:00|14724.6|14723.6|14723.4|14722.7|14724.8|14723.8|14721.7|14720.6|168
1756097700000|2025-08-25 04:55:00|14723.7|14722.5|14723.6|14722.9|14725.2|14724.2|14722.4|14721.7|137
1756098000000|2025-08-25 05:00:00|14723.8|14723.1|14730.5|14729.8|14731.1|14730.4|14723.8|14723.1|190
1756098300000|2025-08-25 05:05:00|14730.4|14729.7|14732.3|14731.6|14733.2|14732.5|14730.3|14729.5|154
1756098600000|2025-08-25 05:10:00|14732.4|14731.7|14737.1|14736.4|14737.8|14737.1|14732.4|14731.7|168
1756098900000|2025-08-25 05:15:00|14737.2|14736.5|14734.6|14733.9|14737.4|14736.7|14734.2|14733.5|87
1756099200000|2025-08-25 05:20:00|14733.9|14733.2|14732.7|14731.7|14734.4|14733.7|14729.4|14728.4|185
1756099500000|2025-08-25 05:25:00|14732.8|14731.8|14735.3|14734.3|14735.3|14734.3|14731.1|14730.4|168
1756099800000|2025-08-25 05:30:00|14735.1|14734.1|14733.8|14733.1|14736.6|14735.7|14732.3|14731.3|100
1756100100000|2025-08-25 05:35:00|14734.1|14733.4|14729.5|14728.5|14736.3|14735.6|14729.3|14728.3|123
1756100400000|2025-08-25 05:40:00|14729.2|14728.2|14729.7|14729|14730.2|14729.5|14728.3|14727.3|107
1756100700000|2025-08-25 05:45:00|14729.8|14729.1|14734.3|14733.6|14734.6|14733.9|14729.5|14728.7|137
1756101000000|2025-08-25 05:50:00|14734.4|14733.7|14734.1|14733.4|14736.8|14736|14731.7|14730.9|180
1756101300000|2025-08-25 05:55:00|14734|14733|14730.5|14729.8|14738.2|14737.5|14730.4|14729.7|272
1756101600000|2025-08-25 06:00:00|14729.5|14728.8|14728.9|14727.9|14730.4|14729.7|14725.8|14724.8|341
1756101900000|2025-08-25 06:05:00|14728.8|14727.8|14720.7|14719.7|14732.1|14731.4|14718.7|14717.7|336
1756102200000|2025-08-25 06:10:00|14720.5|14719.5|14717.7|14717|14721.1|14720.1|14717.3|14716.4|226
1756102500000|2025-08-25 06:15:00|14717.6|14716.9|14715.9|14714.9|14719.6|14718.6|14715.5|14714.5|251
1756102800000|2025-08-25 06:20:00|14715.8|14714.8|14713.3|14712.6|14716.8|14715.8|14712.9|14711.9|274
1756103100000|2025-08-25 06:25:00|14713.6|14712.9|14718.2|14717.2|14719.6|14718.6|14713.6|14712.9|231
1756103400000|2025-08-25 06:30:00|14717.9|14716.9|14720.3|14719.3|14723|14722.3|14717|14716.1|269
1756103700000|2025-08-25 06:35:00|14720.4|14719.4|14721.1|14720.1|14725.1|14724.2|14719.9|14718.9|218
1756104000000|2025-08-25 06:40:00|14720.9|14719.9|14711.3|14710.3|14721.9|14720.5|14710.7|14709.7|321
1756104300000|2025-08-25 06:45:00|14711|14710|14713.9|14712.9|14714.7|14713.7|14710.3|14709.3|248
1756104600000|2025-08-25 06:50:00|14713.8|14712.8|14712.8|14711.8|14716.6|14715.6|14711.4|14710.4|238
1756104900000|2025-08-25 06:55:00|14712.7|14711.7|14717.1|14716.1|14719.3|14718.3|14712.7|14711.7|314
1756105200000|2025-08-25 07:00:00|14717.2|14716.2|14717.5|14716.8|14724|14723|14717.2|14716.2|354
1756105500000|2025-08-25 07:05:00|14717.4|14716.5|14721.9|14721.2|14722.9|14721.9|14716|14715.3|236
1756105800000|2025-08-25 07:10:00|14721.8|14721.1|14722|14721|14725.5|14724.5|14720.9|14720.2|260
1756106100000|2025-08-25 07:15:00|14722.1|14721.1|14726.1|14725.4|14728.3|14727.3|14721.4|14720.4|259
1756106400000|2025-08-25 07:20:00|14726.2|14725.5|14719.9|14718.9|14726.5|14725.8|14718.8|14717.8|240
1756106700000|2025-08-25 07:25:00|14720.3|14719.6|14720.2|14719.2|14721|14720.2|14714.8|14714.1|217
1756107000000|2025-08-25 07:30:00|14720.1|14719.1|14723.5|14722.5|14723.8|14722.8|14717.5|14716.5|180
1756107300000|2025-08-25 07:35:00|14723.6|14722.6|14729.1|14728.4|14729.9|14729.2|14723.2|14722.2|237
1756107600000|2025-08-25 07:40:00|14729.2|14728.5|14726|14725|14730|14729|14724.7|14723.7|175
1756107900000|2025-08-25 07:45:00|14725.9|14725.2|14730|14729.3|14730.5|14729.5|14723.9|14722.9|236
1756108200000|2025-08-25 07:50:00|14730.1|14729.4|14733.9|14732.9|14734.6|14733.9|14727.4|14726.4|278
1756108500000|2025-08-25 07:55:00|14734.6|14733.9|14734|14733.3|14737.4|14736.5|14731.2|14730.2|325
1756108800000|2025-08-25 08:00:00|14734.1|14733.4|14735.4|14734.7|14735.8|14734.8|14730.7|14729.7|211
1756109100000|2025-08-25 08:05:00|14735.3|14734.6|14736|14735.3|14737.1|14736.3|14734.7|14734|172
1756109400000|2025-08-25 08:10:00|14735.8|14735|14728.6|14727.9|14735.9|14735.2|14727.8|14726.8|228
1756109700000|2025-08-25 08:15:00|14728.5|14727.8|14730.5|14729.5|14732.8|14732.1|14727.8|14727.1|200
1756110000000|2025-08-25 08:20:00|14730.7|14730|14728.9|14728.2|14730.8|14730.1|14725.9|14725.2|188
1756110300000|2025-08-25 08:25:00|14729|14728.3|14730.7|14730|14731.2|14730.5|14728.2|14727.5|130
1756110600000|2025-08-25 08:30:00|14730.8|14730.1|14729.4|14728.7|14732.2|14731.5|14728.5|14727.5|233
1756110900000|2025-08-25 08:35:00|14729.5|14728.8|14730.1|14729.1|14732.9|14732|14729.4|14728.7|205
1756111200000|2025-08-25 08:40:00|14730.2|14729.2|14730.6|14729.6|14731.3|14730.6|14727.6|14726.6|185
1756111500000|2025-08-25 08:45:00|14731.1|14730.1|14728.8|14728.1|14733.3|14732.3|14728.7|14727.9|207
1756111800000|2025-08-25 08:50:00|14728.7|14728|14729.6|14728.6|14731.7|14730.7|14726.5|14725.8|185
1756112100000|2025-08-25 08:55:00|14729.4|14728.7|14729.3|14728.6|14731.8|14731.1|14727.8|14726.8|176
1756112400000|2025-08-25 09:00:00|14729.2|14728.5|14727.1|14726.4|14729.2|14728.5|14724.4|14723.5|189
1756112700000|2025-08-25 09:05:00|14727|14726.3|14726.9|14726.2|14727.2|14726.5|14722.7|14721.8|202
1756113000000|2025-08-25 09:10:00|14727.1|14726.4|14729.7|14728.7|14731|14730.3|14727|14726.3|160
1756113300000|2025-08-25 09:15:00|14729.9|14728.9|14728.6|14727.6|14732.3|14731.6|14726.8|14725.8|169
1756113600000|2025-08-25 09:20:00|14728.7|14727.7|14726.8|14726.1|14728.8|14727.8|14725.6|14724.9|127
1756113900000|2025-08-25 09:25:00|14727.6|14726.6|14727.5|14726.5|14728.1|14727.4|14725.4|14724.7|142
1756114200000|2025-08-25 09:30:00|14727.6|14726.9|14730.8|14730.1|14731.5|14730.8|14726.8|14726.1|262
1756114500000|2025-08-25 09:35:00|14730.7|14730|14731.2|14730.5|14734.1|14733.4|14730.4|14729.7|173
1756114800000|2025-08-25 09:40:00|14731.1|14730.4|14731.7|14731|14733.2|14732.2|14730.4|14729.7|118
1756115100000|2025-08-25 09:45:00|14731.8|14731.1|14731.7|14730.7|14733.2|14732.2|14729.8|14729.1|139
1756115400000|2025-08-25 09:50:00|14731.6|14730.6|14734.5|14733.8|14736.8|14736.1|14731.5|14730.5|242
1756115700000|2025-08-25 09:55:00|14734.6|14733.9|14735.3|14734.6|14739|14738|14734.6|14733.9|264
1756116000000|2025-08-25 10:00:00|14735.1|14734.4|14735.3|14734.3|14735.5|14734.5|14732.5|14731.7|230
1756116300000|2025-08-25 10:05:00|14735.4|14734.4|14736.5|14735.8|14736.6|14735.9|14734.1|14733.1|86
1756116600000|2025-08-25 10:10:00|14736.4|14735.7|14739.5|14738.5|14742.3|14741.3|14735|14734|240
1756116900000|2025-08-25 10:15:00|14739.6|14738.6|14738.6|14737.6|14740.9|14739.9|14737.8|14736.8|191
1756117200000|2025-08-25 10:20:00|14738.5|14737.5|14742.5|14741.5|14743.9|14742.9|14738.4|14737.4|257
1756117500000|2025-08-25 10:25:00|14742.4|14741.4|14742.7|14742|14743.3|14742.6|14741.2|14740.2|153
1756117800000|2025-08-25 10:30:00|14742.8|14742.1|14739.2|14738.5|14744.1|14743.2|14738.9|14737.9|174
1756118100000|2025-08-25 10:35:00|14739.5|14738.8|14741.7|14740.7|14742.2|14741.5|14739.1|14738.3|116
1756118400000|2025-08-25 10:40:00|14741.8|14740.8|14743.4|14742.4|14745|14744|14741.8|14740.8|162
1756118700000|2025-08-25 10:45:00|14743.5|14742.5|14743.6|14742.6|14745.1|14744.1|14741.7|14740.5|125
1756119000000|2025-08-25 10:50:00|14743.5|14742.5|14743.9|14743.2|14745.2|14744.2|14741.8|14741.1|131
1756119300000|2025-08-25 10:55:00|14744.1|14743.4|14744.2|14743.5|14745.3|14744.5|14742.9|14742.2|188
1756119600000|2025-08-25 11:00:00|14744.1|14743.4|14743.2|14742.2|14745|14744.3|14740.6|14739.6|197
1756119900000|2025-08-25 11:05:00|14743.3|14742.3|14741.2|14740.2|14743.5|14742.5|14740.9|14739.9|141
1756120200000|2025-08-25 11:10:00|14741.3|14740.3|14738.4|14737.4|14741.4|14740.4|14738.4|14737.1|198
1756120500000|2025-08-25 11:15:00|14738.8|14737.8|14734|14733|14739.6|14738.9|14733.3|14732.5|264
1756120800000|2025-08-25 11:20:00|14734.1|14733.1|14738|14737.3|14738.8|14738.1|14733.7|14733|233
1756121100000|2025-08-25 11:25:00|14737.9|14737.2|14735.2|14734.5|14738.2|14737.5|14734.6|14733.6|207
1756121400000|2025-08-25 11:30:00|14735.1|14734.4|14735.8|14734.8|14736.7|14735.9|14733.4|14732.7|232
1756121700000|2025-08-25 11:35:00|14735.7|14735|14734.1|14733.4|14736.5|14735.8|14733.4|14732.4|189
1756122000000|2025-08-25 11:40:00|14734.2|14733.5|14733.8|14732.8|14735.4|14734.7|14732.4|14731.7|185
1756122300000|2025-08-25 11:45:00|14733.9|14732.9|14734.1|14733.1|14734.4|14733.4|14731.3|14730.6|234
1756122600000|2025-08-25 11:50:00|14734.5|14732.9|14734.6|14732.9|14734.7|14733.5|14729.1|14728.1|247
1756122900000|2025-08-25 11:55:00|14734.5|14732.7|14733.1|14732.1|14734.5|14733.4|14729.5|14728.5|271
1756123200000|2025-08-25 12:00:00|14732.8|14731.8|14735.5|14734.5|14737.2|14736.2|14731.8|14731.1|301
1756123500000|2025-08-25 12:05:00|14735.2|14734.2|14735.6|14734.6|14736.2|14735.2|14732.1|14731.1|211
1756123800000|2025-08-25 12:10:00|14735.7|14734.7|14737.5|14736.8|14737.9|14737.2|14734.8|14733.9|231
1756124100000|2025-08-25 12:15:00|14737.4|14736.7|14732.7|14732|14738.4|14737.4|14732.2|14731.2|263
1756124400000|2025-08-25 12:20:00|14732.4|14731.4|14734.7|14733.7|14738.1|14737.1|14732.2|14731.2|206
1756124700000|2025-08-25 12:25:00|14734.9|14734.2|14737.2|14735.7|14737.2|14736.3|14732.6|14731.6|207
1756125000000|2025-08-25 12:30:00|14737.7|14736.2|14741.9|14741.2|14743.9|14743.1|14737|14736.1|401
1756125300000|2025-08-25 12:35:00|14741.6|14740.9|14741.3|14740.6|14746.1|14745.1|14740.6|14739.9|252
1756125600000|2025-08-25 12:40:00|14741.2|14740.5|14739.9|14739.2|14742.9|14742.2|14738.8|14737.3|297
1756125900000|2025-08-25 12:45:00|14739.8|14739.1|14741.1|14740.4|14741.2|14740.5|14736.5|14735.8|217
1756126200000|2025-08-25 12:50:00|14741|14740.3|14740.3|14739.6|14743.7|14742.7|14739|14737.8|259
1756126500000|2025-08-25 12:55:00|14740.6|14739.9|14738.7|14738|14741.6|14740.9|14737.4|14736.4|311
1756126800000|2025-08-25 13:00:00|14738.3|14737.6|14745.5|14744.5|14745.6|14744.6|14738.2|14737.4|275
1756127100000|2025-08-25 13:05:00|14745.3|14744.3|14748.7|14746.7|14750.9|14749.8|14745.3|14744|445
1756127400000|2025-08-25 13:10:00|14748.4|14746.3|14747.8|14746.8|14749.7|14748.7|14745|14743.6|250
1756127700000|2025-08-25 13:15:00|14747.7|14746.7|14751.4|14750.7|14753.1|14752.1|14747.7|14746.3|273
1756128000000|2025-08-25 13:20:00|14751.5|14750.8|14751.6|14750.6|14755|14754.3|14747.7|14746.4|339
1756128300000|2025-08-25 13:25:00|14751.5|14750.5|14750.8|14749.8|14754.1|14753|14750.1|14748.6|289
1756128600000|2025-08-25 13:30:00|14750.5|14749.5|14750.8|14750.1|14754.1|14753.1|14748.4|14747.4|351
1756128900000|2025-08-25 13:35:00|14750.7|14749.8|14747.5|14746.8|14751.2|14750.2|14745.6|14744.1|373
1756129200000|2025-08-25 13:40:00|14747.2|14746.5|14742.1|14741.4|14747.2|14746.5|14740.8|14739.9|373
1756129500000|2025-08-25 13:45:00|14742|14741.3|14735.7|14734.7|14742.8|14741.8|14735.3|14734.3|471
1756129800000|2025-08-25 13:50:00|14735.8|14734.8|14735|14734|14736.7|14735.7|14733.4|14732.6|330
1756130100000|2025-08-25 13:55:00|14735.1|14734.1|14731.8|14729.8|14737.6|14736.6|14731.2|14729.5|318
1756130400000|2025-08-25 14:00:00|14731.7|14729.7|14735|14734.3|14736.6|14735.6|14729.3|14728.1|581
1756130700000|2025-08-25 14:05:00|14735.2|14734.5|14739|14738|14739.1|14738.1|14732.4|14731.7|383
1756131000000|2025-08-25 14:10:00|14738.4|14737.4|14737.8|14737.1|14742.9|14742|14737.7|14737|327
1756131300000|2025-08-25 14:15:00|14737.5|14736.8|14739.1|14738.1|14740.8|14740|14736.2|14735.5|289
1756131600000|2025-08-25 14:20:00|14738.1|14737.4|14740.9|14740.2|14741.9|14741.1|14736.7|14735.8|306
1756131900000|2025-08-25 14:25:00|14740.7|14740|14741.8|14741.1|14745.2|14744.3|14740.3|14739.6|331
1756132200000|2025-08-25 14:30:00|14741.9|14741.2|14744.7|14744|14746|14745.1|14739.9|14738.9|337
1756132500000|2025-08-25 14:35:00|14744.6|14743.9|14742.3|14741.6|14745|14744.3|14741.4|14740.4|255
1756132800000|2025-08-25 14:40:00|14742.1|14741.4|14744.1|14743.1|14746.2|14745.2|14740.6|14739.9|362
1756133100000|2025-08-25 14:45:00|14744.2|14743.2|14747.6|14746.9|14749.1|14748.1|14742.9|14741.9|255
1756133400000|2025-08-25 14:50:00|14746.7|14746|14746.2|14745.5|14750.9|14749.5|14745.3|14744.4|374
1756133700000|2025-08-25 14:55:00|14746.3|14745.6|14749.1|14748.4|14749.7|14748.9|14743.4|14742.5|375
1756134000000|2025-08-25 15:00:00|14748.9|14748.2|14746.7|14745.7|14751.2|14750.5|14745.6|14744.6|442
1756134300000|2025-08-25 15:05:00|14746.8|14745.8|14744.6|14743.6|14747.2|14746.2|14742.5|14741.5|370
1756134600000|2025-08-25 15:10:00|14744.7|14743.7|14745.4|14744.4|14746.2|14745.2|14741.5|14740.5|293
1756134900000|2025-08-25 15:15:00|14744.9|14744.2|14747.5|14746.8|14751.9|14751.2|14744.9|14744.2|334
1756135200000|2025-08-25 15:20:00|14747.6|14746.9|14743.2|14742.5|14748.4|14747.7|14740.2|14739.5|297
1756135500000|2025-08-25 15:25:00|14743.4|14742.7|14744.3|14743.6|14745.9|14744.9|14743.4|14742.7|180
1756135800000|2025-08-25 15:30:00|14744.7|14743.7|14749.8|14749.1|14749.8|14749.1|14744.7|14743.7|190
1756136100000|2025-08-25 15:35:00|14749.7|14749|14758.5|14757.8|14759.3|14758.6|14749.7|14749|455
1756136400000|2025-08-25 15:40:00|14758.9|14758.2|14764|14763.3|14765.4|14764.4|14757.4|14756.7|413
1756136700000|2025-08-25 15:45:00|14763.9|14763|14766.1|14765.4|14768|14767|14762.4|14761.7|292
1756137000000|2025-08-25 15:50:00|14766.2|14765.5|14765.2|14764.5|14767.5|14766.5|14764.7|14763.9|369
1756137300000|2025-08-25 15:55:00|14765.6|14764.6|14762|14761.3|14765.6|14764.8|14761.3|14760.3|269
1756137600000|2025-08-25 16:00:00|14762.1|14761.4|14760.6|14759.6|14763.4|14762.6|14759.7|14758.7|275
1756137900000|2025-08-25 16:05:00|14759.5|14758.5|14759.1|14758.1|14763.9|14763.2|14758.5|14757.5|245
1756138200000|2025-08-25 16:10:00|14759.2|14758.2|14757.5|14756.5|14759.2|14758.2|14756.5|14755.5|205
1756138500000|2025-08-25 16:15:00|14757.6|14756.6|14756.9|14755.9|14760.8|14760.1|14756|14755.3|201
1756138800000|2025-08-25 16:20:00|14757|14756|14755.7|14754.7|14758|14757.2|14753.8|14752.8|208
1756139100000|2025-08-25 16:25:00|14755.5|14755|14755.5|14754.8|14757.1|14756.4|14754.5|14753.6|285
1756139400000|2025-08-25 16:30:00|14755.4|14754.7|14756.1|14755.1|14757.4|14756.4|14754.2|14753.2|141
1756139700000|2025-08-25 16:35:00|14756.2|14755.2|14755.8|14754.8|14757.9|14756.9|14754.9|14753.9|187
1756140000000|2025-08-25 16:40:00|14755.7|14754.7|14755.4|14754.7|14756.5|14755.8|14754.5|14753.5|141
1756140300000|2025-08-25 16:45:00|14755.6|14754.6|14753.9|14753.2|14755.6|14754.7|14752.3|14751.3|130
1756140600000|2025-08-25 16:50:00|14753.7|14752.7|14756.2|14755.2|14759|14758.3|14753.6|14752.6|233
1756140900000|2025-08-25 16:55:00|14756.6|14755.6|14754.2|14753.2|14756.8|14755.8|14752.6|14751.6|263
1756141200000|2025-08-25 17:00:00|14754.1|14753.1|14752|14751.3|14754.5|14753.6|14750.7|14749.7|203
1756141500000|2025-08-25 17:05:00|14751.9|14751.2|14751.1|14750.4|14753.6|14752.9|14750.4|14749.4|189
1756141800000|2025-08-25 17:10:00|14750.9|14750.2|14753.7|14753|14754.8|14753.8|14750.9|14749.9|181
1756142100000|2025-08-25 17:15:00|14754.3|14753.6|14754.8|14753.8|14756.2|14755.5|14753.2|14752.5|200
1756142400000|2025-08-25 17:20:00|14755.2|14754.1|14752.3|14751.6|14757.8|14756.8|14751.4|14750.7|182
1756142700000|2025-08-25 17:25:00|14752.4|14751.7|14754.5|14753.8|14754.6|14753.9|14751.6|14750.6|149
1756143000000|2025-08-25 17:30:00|14755.4|14754.4|14755.1|14754.4|14755.8|14755.1|14753|14752|144
1756143300000|2025-08-25 17:35:00|14755|14754.3|14755.8|14754.8|14758.2|14757.5|14753.8|14752.9|120
1756143600000|2025-08-25 17:40:00|14755.9|14754.9|14754.4|14753.4|14757.5|14756.8|14752.3|14751.6|196
1756143900000|2025-08-25 17:45:00|14754.5|14753.5|14753.7|14752.7|14754.7|14753.9|14752|14751.3|176
1756144200000|2025-08-25 17:50:00|14753.6|14752.6|14757.6|14756.9|14758.4|14757.6|14751.9|14750.9|183
1756144500000|2025-08-25 17:55:00|14757.4|14756.7|14756.3|14755.3|14760.6|14759.6|14756.3|14755.3|165
1756144800000|2025-08-25 18:00:00|14756.2|14755.2|14758|14757.3|14758.8|14758.1|14753.8|14753|179
1756145100000|2025-08-25 18:05:00|14758.1|14757.4|14761.2|14760.2|14762.3|14761.3|14758.1|14757.1|193
1756145400000|2025-08-25 18:10:00|14761.1|14760.1|14764.1|14763.1|14764.8|14763.8|14760.8|14759.8|221
1756145700000|2025-08-25 18:15:00|14763.9|14762.9|14763.9|14763.2|14765.4|14764.4|14762.1|14761.1|126
1756146000000|2025-08-25 18:20:00|14763.8|14762.9|14768.4|14767.7|14770.3|14769.3|14763.7|14762.8|134
1756146300000|2025-08-25 18:25:00|14768.5|14767.5|14769.3|14768.6|14769.3|14768.6|14766.8|14765.8|150
1756146600000|2025-08-25 18:30:00|14769.6|14768.9|14775.3|14774.3|14775.5|14774.5|14768.9|14767.9|201
1756146900000|2025-08-25 18:35:00|14775.1|14774.1|14779.2|14778.2|14780.8|14779.5|14773.5|14772.1|270
1756147200000|2025-08-25 18:40:00|14779.1|14778.1|14779.2|14777.4|14780.2|14779.2|14776.9|14775.1|299
1756147500000|2025-08-25 18:45:00|14779|14777.1|14778|14777|14780.9|14779.9|14776|14775|245
1756147800000|2025-08-25 18:50:00|14778.2|14777.2|14776.3|14775.6|14778.5|14777.6|14774.8|14773.8|224
1756148100000|2025-08-25 18:55:00|14776.4|14775.7|14781.1|14780.4|14783.6|14782.6|14776.4|14775.7|355
1756148400000|2025-08-25 19:00:00|14780.9|14779.9|14783.6|14782.6|14783.8|14782.8|14779.7|14779|202
1756148700000|2025-08-25 19:05:00|14783.4|14782.4|14791.7|14790.7|14793.9|14792.9|14783.4|14782.4|352
1756149000000|2025-08-25 19:10:00|14791.4|14790.4|14789.7|14788.7|14792.9|14791.9|14787.4|14786.4|287
1756149300000|2025-08-25 19:15:00|14789.6|14788.6|14786.1|14785.1|14790|14789|14785.2|14784.2|279
1756149600000|2025-08-25 19:20:00|14786.7|14785.7|14787.2|14786.2|14787.6|14786.6|14784.2|14783.2|213
1756149900000|2025-08-25 19:25:00|14786.9|14785.9|14784|14783|14786.9|14785.9|14783.5|14782.5|215
1756150200000|2025-08-25 19:30:00|14784.2|14783.2|14786.7|14785.7|14786.9|14785.9|14782.7|14781.7|193
1756150500000|2025-08-25 19:35:00|14786.9|14785.9|14785.6|14784.6|14787.8|14786.8|14785.6|14784.6|191
1756150800000|2025-08-25 19:40:00|14785.8|14784.8|14782.2|14781.2|14786.7|14785.7|14781|14780|154
1756151100000|2025-08-25 19:45:00|14782.1|14781.1|14782.5|14781.5|14782.6|14781.6|14781.1|14780.1|110
1756151400000|2025-08-25 19:50:00|14782.3|14781.3|14782.1|14781.1|14784.5|14783.5|14781.6|14780.6|124
1756151700000|2025-08-25 19:55:00|14782.2|14781.2|14782.2|14781.2|14783.6|14782.6|14782|14781|104
1756152000000|2025-08-25 20:00:00|14781.9|14780.9|14780|14779|14782.5|14781.5|14779.9|14778.9|85
1756152300000|2025-08-25 20:05:00|14779.9|14778.9|14780.3|14779.3|14780.6|14779.6|14778.5|14777.5|139
1756152600000|2025-08-25 20:10:00|14780.2|14779.2|14779.3|14778.3|14780.2|14779.2|14778.5|14777.5|116
1756152900000|2025-08-25 20:15:00|14779.9|14778.9|14777.1|14776.1|14780|14779|14775.7|14774.7|92
1756153200000|2025-08-25 20:20:00|14777|14776|14774|14773|14777.1|14776.1|14774|14773|78
1756153500000|2025-08-25 20:25:00|14773.8|14772.8|14775.4|14774.4|14775.4|14774.4|14772.4|14771.4|137
1756153800000|2025-08-25 20:30:00|14775.3|14774.3|14772.3|14771.3|14775.5|14774.5|14772.3|14771.3|102
1756154100000|2025-08-25 20:35:00|14772.1|14771.1|14769|14768|14772.7|14771.7|14768.9|14767.9|60
1756154400000|2025-08-25 20:40:00|14769.6|14768.6|14767.9|14766.9|14770.3|14769.3|14767.7|14766.7|143
1756154700000|2025-08-25 20:45:00|14767.4|14766.4|14773.1|14772.1|14773.1|14772.1|14766.8|14765.8|130
1756155000000|2025-08-25 20:50:00|14773.2|14772.2|14772|14771|14778.5|14777|14771.8|14770.3|225
1756155300000|2025-08-25 20:55:00|14772.7|14770|14782.5|14775.5|14783.9|14776.9|14771.4|14768.6|299
1756155600000|2025-08-25 21:00:00|14782.6|14775.6|14775.7|14768.7|14783.9|14776.9|14775.7|14768.7|6
1756155900000|2025-08-25 21:05:00|14774.4|14767.4|14776.5|14769.5|14780.6|14773.6|14774.4|14767.4|61
1756156200000|2025-08-25 21:10:00|14776.3|14769.3|14775.8|14768.8|14777|14770|14775.8|14768.8|8
1756156500000|2025-08-25 21:15:00|14776.1|14769.1|14776.6|14769.6|14776.7|14769.7|14775.9|14768.9|23
1756156800000|2025-08-25 21:20:00|14776.4|14769.4|14776.8|14769.8|14778.1|14771.1|14776.4|14769.4|42
1756157100000|2025-08-25 21:25:00|14776.5|14769.5|14777.3|14770.3|14777.4|14770.4|14776.4|14769.4|23
1756157400000|2025-08-25 21:30:00|14777.2|14770.2|14778.6|14771.6|14778.6|14771.6|14775.9|14768.9|42
1756157700000|2025-08-25 21:35:00|14778.5|14771.5|14778.6|14771.6|14779.2|14772.2|14778.3|14771.3|74
1756158000000|2025-08-25 21:40:00|14778.7|14771.7|14776.8|14769.8|14778.8|14771.8|14774.3|14767.3|103
1756158300000|2025-08-25 21:45:00|14776.6|14769.6|14777.2|14770.2|14777.2|14770.2|14776.5|14769.5|45
1756158600000|2025-08-25 21:50:00|14776.9|14769.9|14773.1|14766.1|14777.3|14770.3|14773.1|14766.1|74
1756158900000|2025-08-25 21:55:00|14776.5|14769.5|14771.6|14764.6|14776.7|14769.7|14771.6|14764.6|96
1756159200000|2025-08-25 22:00:00|14771.5|14764.5|14775|14770.9|14779.4|14772.7|14771.5|14764.5|118
1756159500000|2025-08-25 22:05:00|14774.5|14771.4|14775.1|14774.1|14775.1|14774.1|14771.5|14770.4|76
1756159800000|2025-08-25 22:10:00|14775.5|14774.5|14776.2|14775.2|14776.4|14775.4|14773.8|14771.8|64
1756160100000|2025-08-25 22:15:00|14776.4|14775.4|14777.4|14776.4|14779.5|14778.5|14776.4|14775.1|89
1756160400000|2025-08-25 22:20:00|14777.5|14776.5|14776.5|14775.5|14777.7|14776.5|14775.3|14773.6|40
1756160700000|2025-08-25 22:25:00|14776.2|14775.2|14776|14775|14778.1|14777.1|14776|14774.6|65
1756161000000|2025-08-25 22:30:00|14776.2|14775.2|14774.1|14773.1|14776.4|14775.4|14774|14773|46
1756161300000|2025-08-25 22:35:00|14774.4|14773.4|14775.5|14774.5|14777.1|14776|14774.2|14773.2|74
1756161600000|2025-08-25 22:40:00|14774.8|14773.8|14773.3|14772.3|14775.5|14774.5|14772|14771|65
1756161900000|2025-08-25 22:45:00|14773.4|14772.4|14773.2|14772.2|14773.4|14772.4|14772|14770.5|33
1756162200000|2025-08-25 22:50:00|14772.5|14771.5|14775.1|14774.1|14775.2|14774.2|14772.4|14771.1|54
1756162500000|2025-08-25 22:55:00|14775.4|14774.4|14773.4|14772.4|14775.9|14774.5|14773.4|14772.4|55
1756162800000|2025-08-25 23:00:00|14773.3|14772.3|14777.7|14776.7|14778|14777|14769.9|14768.9|124
1756163100000|2025-08-25 23:05:00|14777.6|14776.6|14781.2|14779.7|14782.8|14781.8|14777.6|14776.6|175
1756163400000|2025-08-25 23:10:00|14781.1|14779.6|14780.5|14779.5|14781.6|14780.5|14778.7|14777.4|112
1756163700000|2025-08-25 23:15:00|14779.8|14778.8|14780.9|14779.9|14781.8|14780.8|14779|14778|99
1756164000000|2025-08-25 23:20:00|14780.8|14779.8|14779.6|14778.6|14781.4|14780.4|14779.6|14778.3|66
1756164300000|2025-08-25 23:25:00|14779.5|14778.5|14782.4|14781.4|14782.6|14781.6|14778.7|14777.7|96
1756164600000|2025-08-25 23:30:00|14782.1|14781.1|14783.6|14782.6|14784.2|14783.2|14781.8|14780.8|130
1756164900000|2025-08-25 23:35:00|14783.5|14782.5|14783.6|14782.9|14784.4|14783.4|14783|14781.4|122
1756165200000|2025-08-25 23:40:00|14783.7|14782.7|14782.3|14781.3|14784.5|14783.5|14781.8|14780.8|128
1756165500000|2025-08-25 23:45:00|14782.4|14781.4|14785|14784.3|14785.3|14784.6|14781.6|14780.6|126
1756165800000|2025-08-25 23:50:00|14784.8|14784.1|14785.3|14784.3|14785.7|14784.7|14783.9|14782.9|79
1756166100000|2025-08-25 23:55:00|14785.2|14784.2|14782|14781|14785.8|14784.8|14781.8|14780.8|143
1756166400000|2025-08-26 00:00:00|14781.9|14780.9|14745.6|14743.8|14789|14788|14737|14735.1|907
1756166700000|2025-08-26 00:05:00|14745.7|14742.8|14747.4|14746.4|14756.8|14754.9|14732|14731|1414
1756167000000|2025-08-26 00:10:00|14747.3|14746.3|14723|14722|14751.9|14750.9|14720.8|14719.8|1078
1756167300000|2025-08-26 00:15:00|14723.4|14722.4|14727.9|14726.9|14736.7|14735.7|14721.4|14720.4|928
1756167600000|2025-08-26 00:20:00|14727.8|14726.8|14726.1|14725.1|14734.5|14733.8|14719.6|14718.4|890
1756167900000|2025-08-26 00:25:00|14725.3|14724.3|14728|14727|14731.7|14730.1|14721.6|14720.6|628
1756168200000|2025-08-26 00:30:00|14727.9|14726.9|14712.1|14711.1|14735.4|14734.4|14711.4|14710.4|1045
1756168500000|2025-08-26 00:35:00|14712|14711|14709.1|14708.4|14716.1|14713.7|14700.4|14699.1|1104
1756168800000|2025-08-26 00:40:00|14709|14708.3|14705|14704|14711.5|14710.8|14701.8|14701.1|776
1756169100000|2025-08-26 00:45:00|14705.5|14704.5|14707.4|14706.4|14708.9|14707.9|14699.9|14698.9|716
1756169400000|2025-08-26 00:50:00|14707.3|14706.3|14711.4|14710.4|14717.6|14716.3|14706.5|14705.7|895
1756169700000|2025-08-26 00:55:00|14711.6|14710.6|14712|14711|14715.3|14713.9|14705.7|14704.7|587
1756170000000|2025-08-26 01:00:00|14712.3|14711.3|14717.7|14716.7|14719.1|14717.5|14711.9|14710.9|442
1756170300000|2025-08-26 01:05:00|14717.8|14716.8|14729.7|14728.7|14732.8|14731.8|14715.4|14714.4|601
1756170600000|2025-08-26 01:10:00|14730.1|14729.1|14731.8|14730.8|14733.4|14732.3|14724.9|14723.4|514
1756170900000|2025-08-26 01:15:00|14731.7|14730.7|14735.6|14734.6|14735.8|14734.8|14729.8|14728.8|404
1756171200000|2025-08-26 01:20:00|14735.8|14734.8|14731.9|14730.9|14738.4|14736.6|14729.6|14728.6|309
1756171500000|2025-08-26 01:25:00|14732|14731|14729.1|14728.1|14735|14734|14727.6|14726.2|278
1756171800000|2025-08-26 01:30:00|14728.6|14727.6|14729.1|14728.1|14735.1|14734.1|14726.8|14725.8|371
1756172100000|2025-08-26 01:35:00|14729.5|14728.5|14733.4|14732.4|14736|14735|14729.5|14728.5|276
1756172400000|2025-08-26 01:40:00|14733.5|14732.5|14735.7|14735|14738.5|14737.5|14731.4|14730.4|304
1756172700000|2025-08-26 01:45:00|14735.8|14735.1|14732.9|14731.9|14736.5|14735.5|14729.4|14728.4|289
1756173000000|2025-08-26 01:50:00|14732.3|14731.3|14732.1|14731.1|14732.9|14732|14728|14727|285
1756173300000|2025-08-26 01:55:00|14731.8|14730.8|14732|14731|14733.1|14732.2|14728.3|14727.3|282
1756173600000|2025-08-26 02:00:00|14732.2|14731.2|14732.3|14731.3|14736.4|14735.4|14730.9|14729.9|315
1756173900000|2025-08-26 02:05:00|14732.2|14731.2|14728.5|14727.5|14732.2|14731.2|14726.2|14725.2|297
1756174200000|2025-08-26 02:10:00|14728.9|14727.9|14742.5|14740.5|14744.6|14743.6|14728.7|14727.7|431
1756174500000|2025-08-26 02:15:00|14742.6|14740.7|14742.5|14741.5|14744.2|14743.2|14741.7|14740.5|204
1756174800000|2025-08-26 02:20:00|14742.7|14741.7|14744|14743|14744.2|14743.2|14737|14736.3|292
1756175100000|2025-08-26 02:25:00|14743.9|14743.2|14744.9|14743.9|14745.9|14744.9|14742.6|14741.3|189
1756175400000|2025-08-26 02:30:00|14745|14744|14749.3|14748.3|14752.1|14751.1|14743.6|14742.6|329
1756175700000|2025-08-26 02:35:00|14748.5|14747.5|14752.7|14751.7|14753.7|14753|14746.9|14745.9|193
1756176000000|2025-08-26 02:40:00|14752.6|14751.6|14757.1|14755.6|14758.6|14757.9|14752.3|14751.6|350
1756176300000|2025-08-26 02:45:00|14756.8|14755.8|14757.8|14756.8|14760.9|14759.9|14756.8|14755.8|205
1756176600000|2025-08-26 02:50:00|14757.9|14756.9|14752.2|14751.2|14760.8|14759.8|14752.1|14751.2|235
1756176900000|2025-08-26 02:55:00|14752.1|14751.1|14752.4|14751.4|14755.5|14753.6|14751.2|14749.7|242
1756177200000|2025-08-26 03:00:00|14752.5|14751.5|14760.8|14759.8|14761.6|14760.9|14752.5|14751|280
1756177500000|2025-08-26 03:05:00|14760.9|14759.9|14764.4|14763.4|14769.5|14768.5|14760.9|14759.9|423
1756177800000|2025-08-26 03:10:00|14764.9|14763.9|14764.3|14762.8|14770.1|14769.1|14764|14762.8|282
1756178100000|2025-08-26 03:15:00|14764|14763|14769.9|14768.9|14769.9|14768.9|14764|14763|272
1756178400000|2025-08-26 03:20:00|14769.5|14768.5|14770.6|14769.6|14772.8|14771.8|14768.2|14767.2|269
1756178700000|2025-08-26 03:25:00|14770.3|14769.3|14769.4|14768.4|14770.9|14769.9|14767.3|14766|164
1756179000000|2025-08-26 03:30:00|14770.2|14769.5|14766|14764.3|14771|14770.3|14766|14764.3|237
1756179300000|2025-08-26 03:35:00|14765.8|14764.1|14768.4|14767.4|14770.3|14769.3|14765.8|14763.8|183
1756179600000|2025-08-26 03:40:00|14768.6|14767.6|14770.7|14769.7|14772.8|14772.1|14768.6|14767.4|165
1756179900000|2025-08-26 03:45:00|14771|14770|14771.8|14770.8|14772.7|14772|14769.1|14768.1|90
1756180200000|2025-08-26 03:50:00|14772.1|14771.4|14774.2|14773.2|14775.9|14774.9|14770.9|14769.9|188
1756180500000|2025-08-26 03:55:00|14774.3|14773.3|14779.9|14778.9|14780.9|14779.9|14773.3|14772.3|245
1756180800000|2025-08-26 04:00:00|14780|14779|14777.2|14776.5|14781.4|14780.4|14773.9|14772.9|224
1756181100000|2025-08-26 04:05:00|14777.3|14776.6|14778.3|14777.3|14779.7|14778.7|14774.9|14773.9|146
1756181400000|2025-08-26 04:10:00|14778.8|14778.1|14780.3|14779.6|14781.1|14780.4|14778.2|14777.4|142
1756181700000|2025-08-26 04:15:00|14780.4|14779.7|14776.5|14775.8|14780.8|14779.9|14775.1|14774.1|148
1756182000000|2025-08-26 04:20:00|14776.4|14775.7|14776.8|14775.8|14778.7|14777.7|14774.9|14773.9|193
1756182300000|2025-08-26 04:25:00|14777.1|14776.1|14777.6|14776.6|14778.2|14777.5|14775.8|14774.8|97
1756182600000|2025-08-26 04:30:00|14777.4|14776.4|14774.8|14773.8|14779.3|14778.6|14774.2|14773.2|108
1756182900000|2025-08-26 04:35:00|14774.7|14773.7|14773.4|14772.4|14776.3|14775.3|14772.2|14771.2|129
1756183200000|2025-08-26 04:40:00|14773.5|14772.5|14776.2|14775.2|14779.2|14778.2|14773|14772.3|178
1756183500000|2025-08-26 04:45:00|14776.3|14775.3|14778.8|14778.1|14780|14779.1|14776.1|14775.1|155
1756183800000|2025-08-26 04:50:00|14778.7|14778|14778.5|14777.5|14779.7|14778.9|14776.8|14775.8|115
1756184100000|2025-08-26 04:55:00|14778.3|14777.3|14777.3|14776.3|14780.6|14779.8|14776.9|14775.9|124
1756184400000|2025-08-26 05:00:00|14776.8|14775.8|14776.8|14775.8|14780.5|14779.5|14775.2|14774.2|178
1756184700000|2025-08-26 05:05:00|14777|14776.1|14777.3|14776.3|14778.9|14777.9|14776.4|14775.4|96
1756185000000|2025-08-26 05:10:00|14777.1|14776.1|14784.6|14783.6|14785.5|14784.2|14777.1|14776.1|214
1756185300000|2025-08-26 05:15:00|14784.8|14783.8|14784.1|14783.1|14786.6|14785.6|14783.7|14782.7|187
1756185600000|2025-08-26 05:20:00|14784|14783|14788.6|14787.9|14789.8|14788.8|14783.4|14782.3|187
1756185900000|2025-08-26 05:25:00|14788.4|14787.7|14782|14780.4|14788.8|14788.1|14781.7|14780.3|231
1756186200000|2025-08-26 05:30:00|14782.1|14780.1|14780.6|14779.6|14782.5|14781.5|14778.4|14777.5|221
1756186500000|2025-08-26 05:35:00|14780.7|14779.7|14775|14774|14780.7|14779.7|14772.5|14771.5|224
1756186800000|2025-08-26 05:40:00|14775.1|14774.1|14770.2|14769.2|14776.2|14775.2|14769.6|14768.6|272
1756187100000|2025-08-26 05:45:00|14770.3|14769.3|14774.6|14773.6|14777|14776|14770.3|14769.3|303
1756187400000|2025-08-26 05:50:00|14774.5|14773.5|14769|14768.3|14776.4|14775.4|14768.7|14767.8|245
1756187700000|2025-08-26 05:55:00|14769.1|14768.4|14771.8|14770.8|14771.8|14770.8|14767.4|14766.4|301
1756188000000|2025-08-26 06:00:00|14772|14771|14780.7|14779.7|14781.9|14780.9|14769.8|14768.8|431
1756188300000|2025-08-26 06:05:00|14780.9|14779.9|14777.9|14776.9|14783.2|14782.5|14776.4|14775.7|340
1756188600000|2025-08-26 06:10:00|14778.2|14777.2|14775.7|14774.7|14779.3|14778.3|14774.5|14773.8|294
1756188900000|2025-08-26 06:15:00|14775.6|14774.6|14774.6|14773.6|14776.7|14775.7|14773.2|14772.2|293
1756189200000|2025-08-26 06:20:00|14774.7|14773.7|14779.3|14778.3|14781.4|14780.4|14774.7|14773.7|459
1756189500000|2025-08-26 06:25:00|14779.4|14778.4|14776.8|14776.1|14779.7|14778.7|14774.5|14773.5|322
1756189800000|2025-08-26 06:30:00|14776.9|14776.2|14768|14767|14776.9|14776.2|14765.1|14764.1|458
1756190100000|2025-08-26 06:35:00|14767.9|14766.9|14765.5|14764.5|14770.5|14769.8|14763.9|14762.9|377
1756190400000|2025-08-26 06:40:00|14765.7|14764.7|14768.5|14767.5|14769.4|14768.7|14765.4|14764.4|285
1756190700000|2025-08-26 06:45:00|14768.4|14767.4|14772.6|14771.6|14773.1|14772.1|14766.5|14765.8|254
1756191000000|2025-08-26 06:50:00|14772.8|14771.8|14769.9|14769.2|14772.8|14771.8|14768.3|14767.3|209
1756191300000|2025-08-26 06:55:00|14770|14769.3|14777.8|14777.1|14781.4|14780.7|14769.2|14768.5|373
1756191600000|2025-08-26 07:00:00|14777.7|14777|14774.5|14773.5|14788.2|14787.5|14772.7|14771.2|720
1756191900000|2025-08-26 07:05:00|14774.1|14773.1|14783.2|14782.5|14783.2|14782.5|14771.5|14770.7|527
1756192200000|2025-08-26 07:10:00|14783.1|14782.1|14781.6|14780.6|14791.7|14790.7|14781.4|14780.4|693
1756192500000|2025-08-26 07:15:00|14781.5|14780.5|14785.1|14784.1|14786.5|14785.8|14780.8|14779.8|436
1756192800000|2025-08-26 07:20:00|14785.2|14784.2|14774.8|14773.8|14787.3|14786.6|14774|14773|488
1756193100000|2025-08-26 07:25:00|14775|14774|14766.9|14766.2|14775.5|14774.5|14766.6|14765.7|405
1756193400000|2025-08-26 07:30:00|14767.8|14766.8|14768.3|14767.6|14770.2|14769.5|14764.4|14763.4|435
1756193700000|2025-08-26 07:35:00|14768.2|14767.5|14772.4|14771.7|14772.8|14772.1|14767.4|14766.7|366
1756194000000|2025-08-26 07:40:00|14772.2|14771.5|14775.3|14774.6|14775.5|14774.8|14769.6|14768.9|342
1756194300000|2025-08-26 07:45:00|14776.3|14775.6|14776.5|14775.8|14779.6|14778.9|14775.1|14774.4|262
1756194600000|2025-08-26 07:50:00|14776.6|14775.9|14772.1|14771.1|14777|14776.3|14769.2|14768.5|352
1756194900000|2025-08-26 07:55:00|14772.2|14771.5|14769.9|14769.2|14776.3|14775.5|14769.2|14768.5|383
1756195200000|2025-08-26 08:00:00|14770|14769.3|14763.1|14762.4|14770|14769.3|14761.4|14760.7|507
1756195500000|2025-08-26 08:05:00|14763.6|14762.9|14766.8|14766.1|14770.3|14769.6|14763.6|14762.9|350
1756195800000|2025-08-26 08:10:00|14766.7|14766|14761.9|14761.2|14767|14766|14760.4|14759.4|330
1756196100000|2025-08-26 08:15:00|14761.8|14761.1|14761.7|14761|14762.8|14761.8|14757.2|14756.5|362
1756196400000|2025-08-26 08:20:00|14761.6|14760.9|14767.4|14766.4|14769.3|14768.6|14760.8|14760|465
1756196700000|2025-08-26 08:25:00|14767.5|14766.5|14756.9|14755.9|14767.9|14766.9|14756.9|14755.9|490
1756197000000|2025-08-26 08:30:00|14756.8|14755.8|14752.2|14751.5|14757.6|14756.3|14752.2|14751.5|401
1756197300000|2025-08-26 08:35:00|14752.4|14751.7|14753.7|14752.7|14755.5|14754.8|14749.5|14748.8|350
1756197600000|2025-08-26 08:40:00|14753.1|14752.4|14756|14755.3|14756.1|14755.4|14750|14749.3|267
1756197900000|2025-08-26 08:45:00|14756.1|14755.4|14751.3|14750.6|14756.3|14755.6|14750.8|14749.8|203
1756198200000|2025-08-26 08:50:00|14751.2|14750.5|14755.7|14755|14758.3|14757.3|14751.1|14750.4|227
1756198500000|2025-08-26 08:55:00|14756|14755.3|14758.1|14757.1|14759|14758|14754.2|14753.5|308
1756198800000|2025-08-26 09:00:00|14757.4|14756.4|14757.1|14756.1|14758.7|14757.7|14753.8|14753.1|309
1756199100000|2025-08-26 09:05:00|14757|14756|14758.8|14758.1|14761|14759.4|14755.4|14754.7|285
1756199400000|2025-08-26 09:10:00|14758.9|14758.2|14761|14760.3|14762.4|14761.7|14758.6|14757.2|340
1756199700000|2025-08-26 09:15:00|14760.5|14759.8|14758|14757|14761.2|14760.2|14756.1|14755.1|266
1756200000000|2025-08-26 09:20:00|14758.1|14757.1|14755.9|14755.2|14758.4|14757.4|14754.2|14753.5|222
1756200300000|2025-08-26 09:25:00|14756.2|14755.5|14756.6|14755.9|14758.2|14756.7|14754.7|14753.7|269
1756200600000|2025-08-26 09:30:00|14756.7|14756|14758.8|14758.1|14762|14761.3|14756.5|14755.8|255
1756200900000|2025-08-26 09:35:00|14759|14758.3|14757.5|14756.8|14759.5|14758.8|14755.4|14754.6|189
1756201200000|2025-08-26 09:40:00|14757.4|14756.7|14756|14755|14760.1|14759.4|14755.7|14754.7|187
1756201500000|2025-08-26 09:45:00|14756.1|14755.1|14752.9|14751.9|14756.6|14755.6|14749.4|14748.7|339
1756201800000|2025-08-26 09:50:00|14753|14752|14753.2|14752.5|14754.5|14753.5|14751.1|14750.1|232
1756202100000|2025-08-26 09:55:00|14753.5|14752.8|14755.4|14754.7|14757.1|14756.1|14751.3|14750.3|289
1756202400000|2025-08-26 10:00:00|14755.5|14754.8|14750.8|14749.8|14755.9|14755.1|14747.5|14746.8|328
1756202700000|2025-08-26 10:05:00|14750.9|14749.9|14752.6|14751.6|14753.7|14752.7|14750.7|14749.7|244
1756203000000|2025-08-26 10:10:00|14752.7|14751.7|14753.5|14752.8|14754.8|14753.8|14749|14748|196
1756203300000|2025-08-26 10:15:00|14753.6|14752.9|14757|14756|14757.8|14756.8|14753.3|14752.3|201
1756203600000|2025-08-26 10:20:00|14757.1|14756.1|14759.3|14758.3|14760.3|14759.5|14756.4|14755.7|253
1756203900000|2025-08-26 10:25:00|14758.8|14758.1|14761.5|14760.8|14762.3|14761.3|14756.3|14755.3|260
1756204200000|2025-08-26 10:30:00|14761.6|14760.9|14764.9|14763.9|14764.9|14764|14761|14760.3|249
1756204500000|2025-08-26 10:35:00|14764.6|14764|14761.9|14761.2|14767.7|14766.7|14761.4|14760.4|338
1756204800000|2025-08-26 10:40:00|14761.4|14760.7|14762.9|14762.2|14763.9|14762.9|14760.2|14759.2|226
1756205100000|2025-08-26 10:45:00|14763|14762.3|14764|14763.3|14765.5|14764.8|14762.3|14761.6|154
1756205400000|2025-08-26 10:50:00|14764.2|14763.5|14759.5|14758.8|14765.7|14765|14759.4|14758.4|164
1756205700000|2025-08-26 10:55:00|14760|14759.3|14759|14758.3|14761|14760.2|14757.7|14757|207
1756206000000|2025-08-26 11:00:00|14758.9|14758.2|14762.2|14761.5|14762.7|14761.9|14758.5|14757.8|218
1756206300000|2025-08-26 11:05:00|14762.3|14761.6|14752.7|14752|14763.1|14762.1|14752.4|14751.7|209
1756206600000|2025-08-26 11:10:00|14752.5|14751.8|14755|14754|14755.5|14754.5|14751.2|14750.5|237
1756206900000|2025-08-26 11:15:00|14755.2|14754.2|14754.4|14753.7|14757.3|14756.4|14753.5|14752.8|167
1756207200000|2025-08-26 11:20:00|14754.3|14753.6|14755.4|14754.7|14756.7|14755.7|14752.6|14751.9|196
1756207500000|2025-08-26 11:25:00|14755.2|14754.5|14757.5|14756.8|14758.2|14757.5|14754|14753|189
1756207800000|2025-08-26 11:30:00|14757.4|14756.7|14751.3|14750.6|14758.1|14757.4|14751.1|14750.4|206
1756208100000|2025-08-26 11:35:00|14751.2|14750.5|14742.5|14741.8|14751.3|14750.6|14740.8|14739.8|519
1756208400000|2025-08-26 11:40:00|14742.6|14741.9|14743.9|14742.9|14744.7|14743.7|14740.9|14740|264
1756208700000|2025-08-26 11:45:00|14744|14743|14741.8|14740.8|14744|14743|14740.8|14740.1|241
1756209000000|2025-08-26 11:50:00|14742|14741|14742.9|14741.9|14744|14743.1|14740.8|14740.1|236
1756209300000|2025-08-26 11:55:00|14742.7|14741.7|14746.9|14746.2|14747|14746.3|14741.8|14740.8|307
1756209600000|2025-08-26 12:00:00|14747|14746.3|14740.9|14739.9|14747|14746.3|14739.9|14739|331
1756209900000|2025-08-26 12:05:00|14741.1|14740.1|14737.9|14736.9|14741.1|14740.1|14733.6|14732.4|442
1756210200000|2025-08-26 12:10:00|14738|14737|14735.5|14734.5|14738|14737|14734.3|14733.3|233
1756210500000|2025-08-26 12:15:00|14735|14734|14739.2|14738.2|14739.7|14738.7|14733.9|14733.2|342
1756210800000|2025-08-26 12:20:00|14739.1|14738.1|14744.4|14743.7|14747|14746.2|14737.5|14736.8|510
1756211100000|2025-08-26 12:25:00|14744.2|14743.5|14743.9|14740.7|14747.1|14745.5|14741|14740.3|291
1756211400000|2025-08-26 12:30:00|14745.6|14741.9|14744.3|14743.6|14752.7|14749.4|14740|14739|514
1756211700000|2025-08-26 12:35:00|14744.4|14743.7|14747.1|14746.4|14751.2|14750.3|14744.4|14743.7|490
1756212000000|2025-08-26 12:40:00|14747|14746.3|14748.5|14747.8|14752.1|14751.1|14745.8|14744.9|389
1756212300000|2025-08-26 12:45:00|14748.7|14748|14753|14752|14754.6|14753.6|14747.7|14747|401
1756212600000|2025-08-26 12:50:00|14752.9|14751.9|14753|14752|14754.8|14753.8|14749.4|14748.7|415
1756212900000|2025-08-26 12:55:00|14753.4|14752.4|14754.5|14753.8|14755.6|14754.7|14750.6|14749.9|432
1756213200000|2025-08-26 13:00:00|14754.6|14753.9|14766.9|14766.2|14769.1|14768.4|14754.6|14753.8|577
1756213500000|2025-08-26 13:05:00|14766.8|14766.1|14765.2|14764.5|14769.3|14768.6|14761.7|14760.7|499
1756213800000|2025-08-26 13:10:00|14765.5|14764.8|14763.2|14762.5|14769|14768.3|14762.8|14762.1|348
1756214100000|2025-08-26 13:15:00|14763.1|14762.4|14766.7|14766|14768.9|14768|14763|14762.3|341
1756214400000|2025-08-26 13:20:00|14766.4|14765.7|14762.5|14761.8|14768.1|14767.1|14761.4|14760.6|313
1756214700000|2025-08-26 13:25:00|14762.9|14762.2|14760.1|14759.4|14765.1|14764.4|14758.6|14757.9|322
1756215000000|2025-08-26 13:30:00|14760.3|14759.6|14757.1|14756.4|14762|14761.3|14755.6|14754.9|402
1756215300000|2025-08-26 13:35:00|14757|14756.3|14761.2|14760.5|14761.3|14760.6|14753.8|14753.1|413
1756215600000|2025-08-26 13:40:00|14761.6|14760.9|14762.7|14760.9|14762.7|14761.7|14757|14756.3|445
1756215900000|2025-08-26 13:45:00|14762.9|14761|14759|14758.3|14763.7|14763|14756.7|14756|480
1756216200000|2025-08-26 13:50:00|14758.8|14758.1|14759.8|14758.2|14759.8|14758.8|14754.7|14753.9|417
1756216500000|2025-08-26 13:55:00|14759.5|14757.9|14758.3|14752.7|14761|14760.2|14754.8|14752.7|395
1756216800000|2025-08-26 14:00:00|14759.4|14753.4|14753.7|14752.7|14765.9|14764.9|14753.6|14752.6|648
1756217100000|2025-08-26 14:05:00|14753.6|14752.6|14769.1|14768.4|14769.4|14768.7|14752.8|14751.8|578
1756217400000|2025-08-26 14:10:00|14769|14768.3|14769.2|14768.5|14772.5|14771.5|14765.3|14764.3|567
1756217700000|2025-08-26 14:15:00|14769.3|14768.6|14768|14767.3|14772.9|14772.2|14766.2|14765.5|484
1756218000000|2025-08-26 14:20:00|14767.9|14767.2|14756.3|14755.6|14768|14767.3|14755.9|14755|540
1756218300000|2025-08-26 14:25:00|14756.4|14755.7|14755.3|14754.6|14758.3|14757.4|14751.7|14751|465
1756218600000|2025-08-26 14:30:00|14755.1|14754.4|14757.1|14756.4|14761.1|14760.4|14753.9|14753.2|420
1756218900000|2025-08-26 14:35:00|14756.6|14755.9|14756.3|14755.6|14757.3|14756.6|14751.4|14750.4|378
1756219200000|2025-08-26 14:40:00|14756.7|14756|14759.4|14758.7|14761.6|14760.9|14756.1|14755.4|379
1756219500000|2025-08-26 14:45:00|14759.3|14758.6|14756.4|14755.7|14760.4|14759.7|14755.4|14754.7|340
1756219800000|2025-08-26 14:50:00|14756.7|14756|14755.7|14754.7|14759.3|14758.5|14755.2|14754.2|368
1756220100000|2025-08-26 14:55:00|14755.5|14754.5|14751|14750.3|14756.8|14755.9|14749.6|14748.9|557
1756220400000|2025-08-26 15:00:00|14750.7|14750|14743.2|14742.5|14750.9|14750.2|14742.5|14741.8|556
1756220700000|2025-08-26 15:05:00|14743.3|14742.6|14743.3|14742.3|14743.3|14742.6|14736.4|14735.4|360
1756221000000|2025-08-26 15:10:00|14743.4|14742.4|14738.7|14737.7|14743.4|14742.4|14736.4|14735.3|371
1756221300000|2025-08-26 15:15:00|14738.8|14737.8|14741.2|14740.2|14743.5|14742.5|14737.7|14736.9|297
1756221600000|2025-08-26 15:20:00|14741.3|14740.3|14739|14738|14745.7|14744.3|14739|14738|281
1756221900000|2025-08-26 15:25:00|14739.1|14738.1|14737.4|14736.4|14739.4|14738.4|14735.5|14734.5|309
1756222200000|2025-08-26 15:30:00|14737.3|14736.3|14737.8|14736.8|14740.5|14739.5|14736.5|14735.7|280
1756222500000|2025-08-26 15:35:00|14737.9|14736.9|14736.4|14735.7|14739|14738|14734.5|14733.8|200
1756222800000|2025-08-26 15:40:00|14736.2|14735.5|14734.6|14733.9|14737.3|14736.4|14733.2|14732.3|263
1756223100000|2025-08-26 15:45:00|14734.3|14733.6|14734.5|14733.8|14735.2|14734.5|14731.7|14731|221
1756223400000|2025-08-26 15:50:00|14734.3|14733.6|14733.1|14732.4|14735.6|14734.7|14731.8|14731.1|183
1756223700000|2025-08-26 15:55:00|14733.3|14732.6|14732.5|14731.5|14733.4|14732.7|14729.5|14728.8|180
1756224000000|2025-08-26 16:00:00|14732.1|14731.1|14730|14729.3|14732.2|14731.2|14728.8|14727.9|242
1756224300000|2025-08-26 16:05:00|14730.1|14729.4|14729|14728.3|14731.1|14730.1|14728.2|14727.5|184
1756224600000|2025-08-26 16:10:00|14729.2|14728.5|14727.7|14726.7|14729.2|14728.5|14725.3|14723.7|209
1756224900000|2025-08-26 16:15:00|14727.6|14726.6|14722.9|14721.9|14727.6|14726.6|14721.2|14720.2|229
1756225200000|2025-08-26 16:20:00|14722.8|14721.8|14711.2|14710.5|14722.9|14721.9|14710.3|14709.6|498
1756225500000|2025-08-26 16:25:00|14711.4|14710.7|14718.1|14717.4|14719.4|14718.5|14710.8|14710.1|275
1756225800000|2025-08-26 16:30:00|14718.2|14717.5|14723.4|14721.6|14723.7|14721.7|14714|14713.2|261
1756226100000|2025-08-26 16:35:00|14722.5|14720.6|14720.7|14720|14723.6|14722.1|14720.1|14719.2|230
1756226400000|2025-08-26 16:40:00|14720.5|14719.8|14723.5|14722.5|14725.5|14723.8|14720.5|14719.8|162
1756226700000|2025-08-26 16:45:00|14723.2|14722.2|14726.8|14725.8|14730.3|14728.8|14722.9|14721.5|212
1756227000000|2025-08-26 16:50:00|14726.9|14725.3|14730.3|14729.3|14731.8|14730.8|14725.4|14724.6|145
1756227300000|2025-08-26 16:55:00|14730.2|14729.2|14731.6|14730.9|14732|14731.3|14729.2|14728.5|137
1756227600000|2025-08-26 17:00:00|14731.2|14730.5|14733.9|14732.3|14733.9|14732.6|14727.8|14726.1|292
1756227900000|2025-08-26 17:05:00|14733.5|14732|14733.6|14732.6|14734.3|14733.6|14730.5|14729.8|172
1756228200000|2025-08-26 17:10:00|14733.5|14732.5|14732|14731.3|14735|14734|14731.9|14731.2|113
1756228500000|2025-08-26 17:15:00|14731.8|14731.1|14731|14730.3|14732.7|14732|14731|14730.2|106
1756228800000|2025-08-26 17:20:00|14730.8|14730.1|14729.6|14728.6|14731|14730.3|14728|14727|105
1756229100000|2025-08-26 17:25:00|14729.5|14728.8|14731.9|14730.9|14731.9|14730.9|14728.9|14728.2|98
1756229400000|2025-08-26 17:30:00|14732|14731|14733.7|14732.7|14734.9|14734.2|14731.2|14730.5|106
1756229700000|2025-08-26 17:35:00|14733.6|14732.6|14731.6|14730.9|14733.7|14733|14730.8|14730.1|97
1756230000000|2025-08-26 17:40:00|14731.4|14730.7|14733.2|14732.5|14733.2|14732.5|14730.7|14730|87
1756230300000|2025-08-26 17:45:00|14733.1|14732.4|14732.1|14731.4|14734.1|14733.1|14731.9|14730.9|146
1756230600000|2025-08-26 17:50:00|14732.3|14731.3|14738.5|14736.8|14738.9|14737.9|14732.3|14731.3|188
1756230900000|2025-08-26 17:55:00|14738.6|14736.7|14739.1|14738.1|14739.7|14738.3|14735.6|14734.6|207
1756231200000|2025-08-26 18:00:00|14739|14738|14742.2|14741.5|14744|14743|14738.1|14737.4|231
1756231500000|2025-08-26 18:05:00|14742.4|14741.7|14746.4|14745.7|14746.5|14745.8|14742.3|14741.6|102
1756231800000|2025-08-26 18:10:00|14746.3|14745.6|14751.5|14750.5|14752|14751|14745.6|14744.6|173
1756232100000|2025-08-26 18:15:00|14750.8|14749.8|14752.3|14751.6|14754.9|14754.1|14750.8|14749.8|165
1756232400000|2025-08-26 18:20:00|14752.2|14751.5|14751.2|14750.2|14752.2|14751.5|14749.7|14749|128
1756232700000|2025-08-26 18:25:00|14751.1|14750.1|14748.1|14747.4|14752|14751|14747.4|14746.5|132
1756233000000|2025-08-26 18:30:00|14748|14747.3|14746.9|14746.2|14748.6|14747.9|14745.3|14744.3|138
1756233300000|2025-08-26 18:35:00|14747|14746.3|14745.8|14745.1|14747.6|14746.9|14744.5|14743.8|114
1756233600000|2025-08-26 18:40:00|14746|14745.3|14742.5|14741.8|14748.4|14747.4|14742.4|14741.7|136
1756233900000|2025-08-26 18:45:00|14741.6|14740.6|14737.2|14736.5|14741.6|14740.6|14734.6|14733.6|170
1756234200000|2025-08-26 18:50:00|14737.3|14736.6|14737.2|14736.2|14737.6|14736.8|14733.9|14733.2|123
1756234500000|2025-08-26 18:55:00|14737.1|14736.4|14738.7|14738|14740.2|14739.5|14735.3|14734.6|142
1756234800000|2025-08-26 19:00:00|14738.4|14737.7|14733.2|14732.5|14738.4|14737.7|14732.4|14731.7|193
1756235100000|2025-08-26 19:05:00|14733.3|14732.6|14732.5|14731.5|14736|14735.3|14731.6|14730.6|155
1756235400000|2025-08-26 19:10:00|14732.6|14731.6|14735.3|14734.3|14735.3|14734.3|14731.8|14730.9|103
1756235700000|2025-08-26 19:15:00|14735.4|14734.4|14735.5|14734.8|14737.9|14736.9|14735.2|14734.4|89
1756236000000|2025-08-26 19:20:00|14735.3|14734.6|14734.7|14733.7|14736.9|14735.9|14734.5|14733.6|125
1756236300000|2025-08-26 19:25:00|14734.6|14733.6|14736.3|14735.3|14738.3|14737.3|14733.8|14732.8|112
1756236600000|2025-08-26 19:30:00|14736.4|14735.4|14740|14739|14740.6|14739.6|14736.2|14735.3|108
1756236900000|2025-08-26 19:35:00|14739.9|14738.9|14735.6|14734.6|14740.1|14739.3|14735.3|14734.3|115
1756237200000|2025-08-26 19:40:00|14735.7|14734.7|14738.8|14738.1|14738.8|14738.1|14734.2|14733.2|99
1756237500000|2025-08-26 19:45:00|14738.9|14738.2|14737|14736|14739.2|14738.5|14736.9|14736|73
1756237800000|2025-08-26 19:50:00|14737.2|14736.2|14738.5|14737.8|14740.6|14739.6|14736.5|14735.5|121
1756238100000|2025-08-26 19:55:00|14738.7|14738|14743.9|14743.2|14744.9|14744|14738.2|14737.5|163
1756238400000|2025-08-26 20:00:00|14744.1|14743.4|14749.1|14748.1|14749.2|14748.2|14743.6|14742.9|182
1756238700000|2025-08-26 20:05:00|14749.3|14748.3|14743.2|14742.2|14749.8|14748.8|14743.1|14742.1|110
1756239000000|2025-08-26 20:10:00|14743.3|14742.3|14743.9|14742.9|14745.7|14744.7|14743.2|14742.2|69
1756239300000|2025-08-26 20:15:00|14743.8|14742.8|14745|14744|14745.6|14744.6|14743.7|14742.7|47
1756239600000|2025-08-26 20:20:00|14745.4|14744.4|14748.6|14747.6|14749.1|14748.1|14745|14744|45
1756239900000|2025-08-26 20:25:00|14748.7|14747.7|14748.8|14747.8|14749.7|14748.7|14748.4|14747.4|62
1756240200000|2025-08-26 20:30:00|14748.9|14747.9|14748|14747|14749.7|14748.7|14748|14747|74
1756240500000|2025-08-26 20:35:00|14748.1|14747.1|14746.4|14745.4|14748.1|14747.1|14745.8|14744.8|62
1756240800000|2025-08-26 20:40:00|14746.5|14745.5|14744.1|14743.1|14746.7|14745.7|14743.3|14742.3|90
1756241100000|2025-08-26 20:45:00|14743.7|14742.7|14743.7|14742.7|14743.8|14742.8|14741.5|14740.5|75
1756241400000|2025-08-26 20:50:00|14743.6|14742.6|14743.9|14742.4|14744.1|14742.7|14741|14740|59
1756241700000|2025-08-26 20:55:00|14745|14741.9|14744.5|14737.5|14747.5|14744.5|14744.5|14737.5|199
1756242000000|2025-08-26 21:00:00|14744.2|14737.2|14740.5|14733.5|14744.2|14737.2|14740.5|14733.5|15
1756242300000|2025-08-26 21:05:00|14740|14733|14740|14733|14741.4|14734.4|14737.6|14730.6|67
1756242600000|2025-08-26 21:10:00|14740.3|14733.3|14742.9|14735.9|14743|14736|14740|14733|63
1756242900000|2025-08-26 21:15:00|14743.3|14736.3|14742.8|14735.8|14743.3|14736.3|14741.9|14734.9|56
1756243200000|2025-08-26 21:20:00|14742.9|14735.9|14743.3|14736.3|14745.1|14738.1|14742.1|14735.1|38
1756243500000|2025-08-26 21:25:00|14743.4|14736.4|14741.6|14734.6|14743.6|14736.6|14741.6|14734.6|18
1756243800000|2025-08-26 21:30:00|14741.8|14734.8|14742.3|14735.3|14743.6|14736.6|14741.8|14734.8|37
1756244100000|2025-08-26 21:35:00|14742.4|14735.4|14742.4|14735.4|14742.7|14735.7|14742.3|14735.3|19
1756244400000|2025-08-26 21:40:00|14742.5|14735.5|14743.1|14736.1|14743.1|14736.1|14742.4|14735.4|17
1756244700000|2025-08-26 21:45:00|14743.2|14736.2|14743.1|14736.1|14743.2|14736.2|14743|14736|12
1756245000000|2025-08-26 21:50:00|14743.2|14736.2|14743.3|14736.3|14743.3|14736.3|14743.1|14736.1|14
1756245300000|2025-08-26 21:55:00|14743.2|14736.2|14744.8|14737.8|14746|14739|14743.1|14736.1|37
1756245600000|2025-08-26 22:00:00|14744.7|14737.7|14740.9|14736.1|14746.5|14739.5|14740.9|14736.1|66
1756245900000|2025-08-26 22:05:00|14740.4|14736.6|14740.8|14738|14741.7|14738.3|14739.2|14736|48
1756246200000|2025-08-26 22:10:00|14741.1|14738.3|14744.1|14742.3|14744.6|14742.7|14741|14738.3|52
1756246500000|2025-08-26 22:15:00|14744|14742.2|14742.6|14741.6|14744.6|14743.3|14741.7|14740.7|50
1756246800000|2025-08-26 22:20:00|14742.4|14741.4|14743|14742|14743.5|14742.5|14741.9|14740.9|34
1756247100000|2025-08-26 22:25:00|14743.1|14742.1|14744|14743|14744.6|14743.2|14742.6|14741.6|40
1756247400000|2025-08-26 22:30:00|14743.9|14742.9|14738.8|14737.8|14743.9|14742.9|14736.4|14735.4|105
1756247700000|2025-08-26 22:35:00|14738.9|14737.9|14742.5|14741.5|14743.8|14742.7|14738.8|14737.7|97
1756248000000|2025-08-26 22:40:00|14742.3|14741.3|14742.7|14741.7|14744.8|14743|14741.5|14740.5|48
1756248300000|2025-08-26 22:45:00|14743.3|14741.2|14747.8|14746.8|14747.8|14746.8|14742|14739.9|85
1756248600000|2025-08-26 22:50:00|14747.6|14746.6|14746.2|14745.2|14748.6|14747.6|14745.6|14744.6|108
1756248900000|2025-08-26 22:55:00|14746.1|14745.1|14743.6|14742.6|14747.3|14746.3|14743.2|14741.8|67
1756249200000|2025-08-26 23:00:00|14743.8|14742.8|14748|14747|14750.7|14749.7|14743.8|14742.8|154
1756249500000|2025-08-26 23:05:00|14748.1|14747.1|14745.5|14744.5|14748.6|14747.5|14745.5|14744.5|67
1756249800000|2025-08-26 23:10:00|14745.8|14744.8|14747.2|14746.2|14747.2|14746.2|14744.1|14743.1|79
1756250100000|2025-08-26 23:15:00|14747.4|14746.4|14741.3|14740.3|14747.4|14746.4|14741.1|14740.1|131
1756250400000|2025-08-26 23:20:00|14741.2|14740.2|14739.8|14738.8|14741.5|14740.5|14736.7|14735.7|119
1756250700000|2025-08-26 23:25:00|14739.6|14738.6|14742.9|14741.9|14743.7|14742.7|14739.6|14738.6|93
1756251000000|2025-08-26 23:30:00|14742.8|14741.8|14743.4|14742.4|14744.1|14742.7|14741.2|14740.2|95
1756251300000|2025-08-26 23:35:00|14743.3|14742.3|14746.9|14745.9|14748.4|14747.4|14743|14741.6|112
1756251600000|2025-08-26 23:40:00|14747|14746|14746.9|14745.9|14748.8|14747.8|14744.7|14743.7|54
1756251900000|2025-08-26 23:45:00|14746.8|14745.8|14749.6|14748.6|14749.8|14748.8|14746.6|14745.6|85
1756252200000|2025-08-26 23:50:00|14749.7|14748.7|14747.3|14746.3|14751|14750|14747.2|14746.2|122
1756252500000|2025-08-26 23:55:00|14747.1|14746.1|14748.1|14747.1|14748.1|14747.1|14745.3|14744.3|134
1756252800000|2025-08-27 00:00:00|14749.1|14748.1|14744.2|14743.2|14751.4|14750.4|14741|14739.5|428
1756253100000|2025-08-27 00:05:00|14744.3|14743.3|14745.4|14744.4|14754.2|14753.2|14743.8|14742.8|293
1756253400000|2025-08-27 00:10:00|14745.9|14744.9|14749.6|14748.6|14752.4|14751.4|14745.5|14744.8|254
1756253700000|2025-08-27 00:15:00|14750.2|14749.2|14746.6|14745.6|14758.2|14756.6|14745.7|14744.7|396
1756254000000|2025-08-27 00:20:00|14746.7|14745.7|14748.5|14747.5|14753.4|14752.4|14746.7|14745.7|223
1756254300000|2025-08-27 00:25:00|14748.7|14747.7|14749|14748|14749.7|14748.7|14747.2|14746.2|160
1756254600000|2025-08-27 00:30:00|14748.9|14747.9|14746.3|14745.3|14749.9|14748.9|14744.7|14743.7|232
1756254900000|2025-08-27 00:35:00|14746.1|14745.1|14747.6|14746.9|14748.6|14747.6|14744.4|14743.4|189
1756255200000|2025-08-27 00:40:00|14747.7|14747|14749.1|14748.1|14750.5|14749.5|14747.7|14747|204
1756255500000|2025-08-27 00:45:00|14749.2|14748.2|14750.7|14749.7|14752.2|14751.4|14745.9|14744.9|214
1756255800000|2025-08-27 00:50:00|14750.5|14749.5|14751.8|14750.8|14755.9|14755.1|14749.8|14748.8|384
1756256100000|2025-08-27 00:55:00|14751.3|14750.3|14758.5|14757.5|14758.5|14757.5|14750.9|14749.9|399
1756256400000|2025-08-27 01:00:00|14758.6|14757.6|14759.6|14758.6|14762.6|14761.6|14758|14757|388
1756256700000|2025-08-27 01:05:00|14759.5|14758.5|14758.5|14757.5|14762.1|14761.3|14757.2|14756.2|270
1756257000000|2025-08-27 01:10:00|14758.4|14757.4|14757.6|14756.6|14758.4|14757.4|14752.1|14751.1|281
1756257300000|2025-08-27 01:15:00|14757.7|14756.7|14760.4|14759.4|14760.4|14759.4|14752.4|14751.4|192
1756257600000|2025-08-27 01:20:00|14760.2|14759.2|14761.5|14760.8|14764.7|14764|14760|14759|294
1756257900000|2025-08-27 01:25:00|14761|14760.3|14760.6|14759.6|14762.9|14761.9|14759.2|14758.2|239
1756258200000|2025-08-27 01:30:00|14760.8|14759.8|14760.9|14760.2|14762.1|14761.2|14757.1|14755.4|388
1756258500000|2025-08-27 01:35:00|14761|14760|14760.8|14759.8|14762.6|14761.6|14757.8|14756.8|184
1756258800000|2025-08-27 01:40:00|14760.9|14759.9|14761.8|14760.8|14765|14764.1|14760.8|14759.8|233
1756259100000|2025-08-27 01:45:00|14761.4|14760.4|14762.9|14762.2|14763.1|14762.4|14759.2|14758.3|178
1756259400000|2025-08-27 01:50:00|14763.3|14762.6|14763.6|14762.6|14764.3|14763.4|14760.7|14759.7|184
1756259700000|2025-08-27 01:55:00|14763.5|14762.5|14760.8|14759.8|14765.5|14764.6|14759.8|14758.8|226
1756260000000|2025-08-27 02:00:00|14760.7|14759.7|14767.6|14766.6|14768.1|14766.8|14760.4|14759.4|232
1756260300000|2025-08-27 02:05:00|14767.9|14766.9|14768.4|14767.4|14769|14768|14766.8|14765.8|176
1756260600000|2025-08-27 02:10:00|14768.6|14767.6|14769.4|14768.4|14769.4|14768.4|14766.8|14765.8|103
1756260900000|2025-08-27 02:15:00|14769.5|14768.5|14769.7|14769|14771.1|14770.1|14766.2|14764.9|173
1756261200000|2025-08-27 02:20:00|14769.8|14769.1|14770.1|14769.1|14772.1|14770.9|14769.5|14768.5|201
1756261500000|2025-08-27 02:25:00|14770.2|14769.2|14769.5|14768.5|14773|14772.2|14769.4|14768.4|167
1756261800000|2025-08-27 02:30:00|14769.9|14768.9|14772.1|14771.1|14772.2|14771.5|14769.3|14768.3|95
1756262100000|2025-08-27 02:35:00|14771.9|14770.9|14771.9|14770.9|14773.7|14772.7|14769.1|14768.1|164
1756262400000|2025-08-27 02:40:00|14771.8|14770.8|14772.7|14772|14773.5|14772.8|14771.8|14770.8|79
1756262700000|2025-08-27 02:45:00|14772.8|14772.1|14770|14769|14773.7|14772.7|14769.5|14768.5|107
1756263000000|2025-08-27 02:50:00|14770.1|14769.1|14772.8|14771.8|14774.2|14773.2|14769.7|14768.7|156
1756263300000|2025-08-27 02:55:00|14772.9|14771.9|14772.5|14771.5|14773.6|14772.6|14771.4|14770.4|79
1756263600000|2025-08-27 03:00:00|14772.6|14771.6|14773.6|14772.6|14774|14773|14771.7|14770.7|93
1756263900000|2025-08-27 03:05:00|14773.7|14772.7|14773.2|14772.2|14774.3|14773.3|14772.7|14771.3|96
1756264200000|2025-08-27 03:10:00|14772.9|14771.9|14778.3|14777.3|14779.7|14778.7|14772|14771|166
1756264500000|2025-08-27 03:15:00|14778.2|14777.2|14777.3|14776.3|14779.4|14778.4|14776.6|14775.6|110
1756264800000|2025-08-27 03:20:00|14777.4|14776.4|14778.2|14777.2|14779.3|14778.3|14775.6|14774.6|129
1756265100000|2025-08-27 03:25:00|14778|14777|14780.6|14779.6|14781.8|14780.8|14778|14777|141
1756265400000|2025-08-27 03:30:00|14780.8|14779.8|14782.4|14781.4|14784|14783.3|14780.8|14779.8|166
1756265700000|2025-08-27 03:35:00|14782.2|14781.2|14782.4|14781.4|14783.1|14782.1|14781.1|14780.1|99
1756266000000|2025-08-27 03:40:00|14782.7|14781.1|14783.5|14782.5|14784|14782.9|14782.7|14781.1|111
1756266300000|2025-08-27 03:45:00|14783.6|14782.6|14783.8|14782.8|14785.1|14784.1|14782.7|14781.2|104
1756266600000|2025-08-27 03:50:00|14783.9|14782.9|14782|14781|14785.1|14784.4|14781.8|14780.8|118
1756266900000|2025-08-27 03:55:00|14781.9|14781.2|14783.3|14782.6|14783.3|14782.6|14781.8|14780.8|82
1756267200000|2025-08-27 04:00:00|14783.4|14782.4|14788.7|14788|14788.9|14788.1|14783|14782|233
1756267500000|2025-08-27 04:05:00|14789.2|14788.5|14788.1|14786.5|14789.5|14788.5|14784.2|14783.3|165
1756267800000|2025-08-27 04:10:00|14787.8|14786.8|14787.4|14785.8|14789.8|14788.5|14786.8|14785.7|182
1756268100000|2025-08-27 04:15:00|14787.3|14785.6|14791.7|14790.7|14792.6|14791.9|14785.3|14784.1|240
1756268400000|2025-08-27 04:20:00|14791.8|14790.8|14793|14792|14795|14794|14791|14790|207
1756268700000|2025-08-27 04:25:00|14792.9|14791.9|14791.1|14790.1|14794.6|14793.4|14790.9|14789.9|134
1756269000000|2025-08-27 04:30:00|14791.2|14790.2|14794.2|14793.2|14794.6|14793.6|14790.7|14789.7|133
1756269300000|2025-08-27 04:35:00|14794.6|14793.6|14791.6|14790.9|14794.6|14793.6|14790.3|14789.6|106
1756269600000|2025-08-27 04:40:00|14791.7|14791|14793.9|14792.9|14795|14794.3|14791.7|14790.7|133
1756269900000|2025-08-27 04:45:00|14795.2|14794.2|14795.5|14794.8|14796.5|14795.8|14793.7|14792.3|120
1756270200000|2025-08-27 04:50:00|14795.6|14794.9|14792.6|14791.9|14795.7|14795|14792.3|14791.5|111
1756270500000|2025-08-27 04:55:00|14792.8|14792.1|14794.6|14793.6|14794.7|14794|14792.4|14791.7|77
1756270800000|2025-08-27 05:00:00|14794.7|14793.7|14795.4|14794.7|14797.5|14796.8|14794.3|14793.3|170
1756271100000|2025-08-27 05:05:00|14795.8|14795.1|14795.2|14794.5|14797.2|14796.5|14795.1|14794.4|121
1756271400000|2025-08-27 05:10:00|14795.1|14794.4|14792.9|14792.2|14796.2|14795.2|14792.9|14791.9|96
1756271700000|2025-08-27 05:15:00|14793.1|14792.4|14790.1|14789.1|14793.8|14793.1|14786.1|14785.1|291
1756272000000|2025-08-27 05:20:00|14790.3|14789.3|14791.9|14790.9|14792.8|14792|14788.4|14787|174
1756272300000|2025-08-27 05:25:00|14792.6|14791.6|14789.8|14788.8|14794.6|14793.9|14788.9|14787.9|215
1756272600000|2025-08-27 05:30:00|14789.7|14788.7|14790.7|14789.7|14793.8|14792.9|14789.4|14788.7|143
1756272900000|2025-08-27 05:35:00|14790|14789|14788.7|14787.7|14791|14790|14787.3|14786.3|200
1756273200000|2025-08-27 05:40:00|14788.8|14787.8|14787|14786.3|14789.3|14788.6|14786.5|14785.5|109
1756273500000|2025-08-27 05:45:00|14786.8|14785.8|14783|14782|14788.9|14788.2|14782.6|14781.6|113
1756273800000|2025-08-27 05:50:00|14783.5|14782.5|14784.7|14783.7|14784.9|14783.9|14782.3|14781.3|165
1756274100000|2025-08-27 05:55:00|14784.3|14783.3|14781.8|14781.1|14784.5|14783.5|14780.9|14779.9|187
1756274400000|2025-08-27 06:00:00|14781.9|14781.2|14783|14782|14783.3|14782.3|14780.8|14780.1|153
1756274700000|2025-08-27 06:05:00|14783.2|14782.2|14777.9|14777.2|14785|14784|14776.7|14775.7|313
1756275000000|2025-08-27 06:10:00|14778|14777.3|14778.2|14777.2|14779.8|14778.8|14775.1|14774.4|277
1756275300000|2025-08-27 06:15:00|14778|14777|14776.5|14775.5|14778|14777.1|14774.8|14773.8|214
1756275600000|2025-08-27 06:20:00|14776.3|14775.3|14775.3|14774.6|14777.5|14776.5|14773.3|14772.6|180
1756275900000|2025-08-27 06:25:00|14775.4|14774.7|14776.8|14775.8|14776.9|14776|14773.8|14772.8|201
1756276200000|2025-08-27 06:30:00|14776.9|14775.9|14772.4|14771.7|14776.9|14775.9|14772.1|14771.1|177
1756276500000|2025-08-27 06:35:00|14772.6|14771.9|14770.6|14769.9|14776.2|14775.2|14770.2|14769.4|217
1756276800000|2025-08-27 06:40:00|14770.7|14770|14769.8|14769.1|14771.5|14770.8|14769.4|14768.7|170
1756277100000|2025-08-27 06:45:00|14769.7|14769|14767.3|14766.6|14771.8|14770.8|14766.6|14765.6|173
1756277400000|2025-08-27 06:50:00|14767.4|14766.7|14771.3|14770.3|14772.1|14771.1|14766|14765.3|201
1756277700000|2025-08-27 06:55:00|14771.5|14770.5|14772.1|14771.1|14774.7|14773.8|14771.3|14770.5|272
1756278000000|2025-08-27 07:00:00|14771.8|14771.6|14777.2|14776.2|14777.7|14776.7|14771.8|14771.3|318
1756278300000|2025-08-27 07:05:00|14777.7|14776.7|14775.4|14774.7|14778.3|14777.3|14772.4|14771.4|211
1756278600000|2025-08-27 07:10:00|14775.1|14774.4|14780.3|14779.6|14780.9|14780.1|14775.1|14774.4|244
1756278900000|2025-08-27 07:15:00|14780.4|14779.7|14778.3|14777.6|14781.5|14780.5|14776.1|14775.2|307
1756279200000|2025-08-27 07:20:00|14778.4|14777.7|14780.1|14779.4|14782.3|14781.3|14778.4|14777.4|161
1756279500000|2025-08-27 07:25:00|14779.9|14779.2|14784.4|14783.7|14784.6|14783.9|14779.3|14778.3|248
1756279800000|2025-08-27 07:30:00|14784.2|14783.5|14789|14788.3|14789.3|14788.6|14783.7|14782.7|311
1756280100000|2025-08-27 07:35:00|14789.5|14788.8|14785.5|14784.8|14790.4|14789.4|14784.4|14783.4|219
1756280400000|2025-08-27 07:40:00|14785.6|14784.5|14781.3|14780.3|14785.6|14784.9|14780.6|14779.6|311
1756280700000|2025-08-27 07:45:00|14781.6|14780.6|14782.6|14781.9|14784.9|14784.2|14781.6|14780.6|246
1756281000000|2025-08-27 07:50:00|14782.7|14782|14776.6|14775.9|14783.7|14783|14776.6|14775.9|315
1756281300000|2025-08-27 07:55:00|14776.8|14776.1|14775.9|14775.2|14778.4|14777.7|14775.9|14775.2|248
1756281600000|2025-08-27 08:00:00|14776|14775.3|14782.4|14781.7|14784.9|14784.2|14775|14774|315
1756281900000|2025-08-27 08:05:00|14782.7|14782|14790.5|14789.8|14791.3|14790.3|14782.7|14781.8|381
1756282200000|2025-08-27 08:10:00|14790.6|14789.9|14791.2|14790.5|14792.9|14792.2|14787.6|14786.6|259
1756282500000|2025-08-27 08:15:00|14791.1|14790.4|14794.4|14793.7|14795.6|14794.9|14790.7|14789.7|259
1756282800000|2025-08-27 08:20:00|14794.6|14793.9|14793.8|14792.8|14796|14795.1|14792.1|14791.1|209
1756283100000|2025-08-27 08:25:00|14793.9|14792.9|14794.7|14793.7|14795.4|14794.6|14792.7|14791.7|186
1756283400000|2025-08-27 08:30:00|14794.6|14794|14793|14792.3|14801|14800.3|14790.8|14789.8|409
1756283700000|2025-08-27 08:35:00|14793.1|14792.4|14796.2|14795.5|14796.9|14796.2|14789.6|14788.6|297
1756284000000|2025-08-27 08:40:00|14796.5|14795.8|14791.8|14791.1|14796.8|14796.1|14791.7|14791|147
1756284300000|2025-08-27 08:45:00|14791.7|14791|14788|14787.3|14791.8|14791.1|14785.1|14784.4|272
1756284600000|2025-08-27 08:50:00|14788.3|14787.6|14788.9|14788.2|14790.6|14789.9|14787.9|14787.2|142
1756284900000|2025-08-27 08:55:00|14789.1|14788.4|14791.7|14791|14793.5|14792.8|14789.1|14788.2|252
1756285200000|2025-08-27 09:00:00|14791.8|14791.1|14794.3|14793.3|14794.6|14793.9|14790.9|14790.2|212
1756285500000|2025-08-27 09:05:00|14794.2|14793.2|14795.5|14794.5|14798|14797.1|14792.7|14791.7|199
1756285800000|2025-08-27 09:10:00|14795.6|14794.6|14794.1|14793.4|14795.9|14795.1|14793.5|14792.5|136
1756286100000|2025-08-27 09:15:00|14794.2|14793.5|14790.8|14789.8|14794.2|14793.5|14789.9|14788.9|230
1756286400000|2025-08-27 09:20:00|14790.7|14789.7|14789.7|14788.7|14791.8|14791|14788.9|14787.9|190
1756286700000|2025-08-27 09:25:00|14790|14789|14790.5|14789.8|14791.2|14790.2|14787.7|14787|201
1756287000000|2025-08-27 09:30:00|14790.6|14789.9|14787.5|14786.5|14790.9|14790|14787.4|14786.4|136
1756287300000|2025-08-27 09:35:00|14787.6|14786.6|14790|14789.3|14791|14790|14786.7|14786|147
1756287600000|2025-08-27 09:40:00|14789.9|14789.2|14789.6|14788.9|14790.5|14789.8|14787.6|14786.7|133
1756287900000|2025-08-27 09:45:00|14789.7|14789|14790.5|14789.8|14790.7|14790|14788.5|14787.8|126
1756288200000|2025-08-27 09:50:00|14790.4|14789.7|14796.3|14795.6|14796.3|14795.6|14790.1|14789.3|238
1756288500000|2025-08-27 09:55:00|14796.5|14795.8|14803.9|14803.2|14803.9|14803.2|14795.9|14795|325
1756288800000|2025-08-27 10:00:00|14803.7|14803|14802.5|14801.5|14808.9|14808|14801.8|14800.8|467
1756289100000|2025-08-27 10:05:00|14802.6|14801.6|14797.8|14796.8|14804.4|14803.7|14796.9|14795.6|279
1756289400000|2025-08-27 10:10:00|14798.1|14797.1|14800.4|14799.4|14802.1|14801.1|14797.3|14795.9|309
1756289700000|2025-08-27 10:15:00|14800.5|14799.5|14801.7|14801|14802.6|14801.7|14798.8|14797.8|168
1756290000000|2025-08-27 10:20:00|14801.8|14801.1|14806.6|14805.6|14807.5|14806.8|14801.4|14800.4|298
1756290300000|2025-08-27 10:25:00|14806.7|14805.7|14807.8|14807.1|14809.1|14808.2|14806.2|14805.2|244
1756290600000|2025-08-27 10:30:00|14808|14807.3|14808.6|14807.9|14813.8|14812.8|14805.9|14804.5|333
1756290900000|2025-08-27 10:35:00|14808.7|14808|14808.3|14807.6|14810.6|14809.6|14807.4|14806.7|174
1756291200000|2025-08-27 10:40:00|14808.2|14807.5|14810.4|14809.7|14810.9|14810.2|14806.9|14805.9|145
1756291500000|2025-08-27 10:45:00|14810.5|14809.8|14809.7|14809|14812.4|14811.7|14807.3|14806.3|139
1756291800000|2025-08-27 10:50:00|14809.9|14809.2|14813.8|14813.1|14815.1|14814.4|14809.3|14808.3|173
1756292100000|2025-08-27 10:55:00|14813.9|14813.2|14811.9|14810.9|14814.1|14813.4|14809|14808.3|209
1756292400000|2025-08-27 11:00:00|14812|14811|14815.3|14814.6|14818.5|14817.5|14810|14809.3|377
1756292700000|2025-08-27 11:05:00|14815.1|14814.4|14809.2|14808.5|14816.1|14815.4|14808.6|14807.9|238
1756293000000|2025-08-27 11:10:00|14808.7|14808|14804.2|14803.5|14809.8|14809.1|14803.4|14802.7|244
1756293300000|2025-08-27 11:15:00|14804.3|14803.6|14809|14808|14809.5|14808.6|14803.9|14803.2|209
1756293600000|2025-08-27 11:20:00|14809.3|14808.6|14811.3|14810.6|14812.1|14811.4|14808.9|14808.2|177
1756293900000|2025-08-27 11:25:00|14811.2|14810.5|14814.9|14814.2|14815.4|14814.7|14811.2|14810.5|198
1756294200000|2025-08-27 11:30:00|14814.8|14814.1|14811.7|14810.7|14816.5|14815.8|14808.2|14807.5|262
1756294500000|2025-08-27 11:35:00|14811.8|14810.8|14812.2|14811.2|14813.2|14812.2|14809.1|14808.2|212
1756294800000|2025-08-27 11:40:00|14811.5|14810.8|14813.3|14812.3|14814.5|14813.8|14811.5|14810.5|183
1756295100000|2025-08-27 11:45:00|14813.6|14812.6|14811.6|14810.6|14814.4|14813.7|14810.2|14809.2|220
1756295400000|2025-08-27 11:50:00|14811.1|14810.4|14810|14809.3|14812.5|14811.5|14807.7|14807|293
1756295700000|2025-08-27 11:55:00|14810.2|14809.5|14814.3|14813.6|14815.1|14814.4|14810.2|14809.5|368
1756296000000|2025-08-27 12:00:00|14814.2|14813.5|14813.5|14812.8|14814.9|14814.2|14809.7|14808.5|301
1756296300000|2025-08-27 12:05:00|14813.9|14813.2|14804.9|14804.2|14813.9|14813.2|14804.9|14804.2|336
1756296600000|2025-08-27 12:10:00|14804.8|14804.1|14804.2|14803.5|14807.7|14806.7|14803.5|14802.8|270
1756296900000|2025-08-27 12:15:00|14804.3|14803.6|14802|14801|14806.5|14805.5|14801.2|14800.2|289
1756297200000|2025-08-27 12:20:00|14801.6|14800.6|14807.3|14806.3|14807.3|14806.3|14800.4|14799.7|361
1756297500000|2025-08-27 12:25:00|14806.5|14805.5|14809|14808.3|14809.4|14808.7|14805|14804.3|268
1756297800000|2025-08-27 12:30:00|14809.3|14808.6|14806.4|14805.7|14811.2|14810.5|14804.2|14803.5|372
1756298100000|2025-08-27 12:35:00|14807.1|14806.4|14808.4|14807.7|14811.2|14810.5|14804.7|14804|306
1756298400000|2025-08-27 12:40:00|14808.7|14808|14807.5|14806.5|14809.4|14808.5|14805.1|14804.4|324
1756298700000|2025-08-27 12:45:00|14808.6|14807.6|14802.2|14801.5|14809.1|14808.4|14798.7|14798|437
1756299000000|2025-08-27 12:50:00|14802.3|14801.6|14802.3|14801.6|14804.5|14803.8|14801.8|14801.1|221
1756299300000|2025-08-27 12:55:00|14802.2|14801.5|14807.7|14807|14808.5|14807.8|14801|14800.3|309
1756299600000|2025-08-27 13:00:00|14807.6|14806.9|14805.8|14804.8|14808.8|14808.1|14803.5|14802.8|383
1756299900000|2025-08-27 13:05:00|14806.3|14805.3|14799.1|14797.6|14807.9|14806.9|14794.1|14793.4|499
1756300200000|2025-08-27 13:10:00|14799.7|14798.1|14799.7|14799|14802.9|14802.1|14798.2|14797.5|404
1756300500000|2025-08-27 13:15:00|14799.5|14798.8|14798.6|14797.9|14800.8|14799.8|14792.1|14791.4|439
1756300800000|2025-08-27 13:20:00|14798.7|14798|14804.6|14803.6|14805.2|14804.5|14798.4|14797.4|243
1756301100000|2025-08-27 13:25:00|14804.8|14803.8|14803.6|14802.9|14805.5|14804.7|14801.7|14801|257
1756301400000|2025-08-27 13:30:00|14803.8|14803.1|14806.9|14806.2|14809.8|14809.1|14802.2|14801.5|468
1756301700000|2025-08-27 13:35:00|14806.7|14806|14811.1|14810.4|14811.6|14810.9|14802|14801.3|417
1756302000000|2025-08-27 13:40:00|14810.9|14810.2|14811.5|14810.8|14813.4|14812.6|14809.2|14808.5|424
1756302300000|2025-08-27 13:45:00|14811.6|14810.9|14805.6|14804.9|14812|14811.3|14804.1|14803.4|428
1756302600000|2025-08-27 13:50:00|14805.4|14804.7|14803.8|14803.1|14805.6|14804.9|14800.6|14799.9|386
1756302900000|2025-08-27 13:55:00|14803.6|14802.9|14808.6|14807.9|14808.9|14808.2|14803.1|14802.3|442
1756303200000|2025-08-27 14:00:00|14808.9|14808.2|14805.4|14804.7|14809.4|14808.7|14803|14802|359
1756303500000|2025-08-27 14:05:00|14805.3|14804.3|14804.1|14803.4|14809.2|14808.5|14802.4|14801.4|379
1756303800000|2025-08-27 14:10:00|14804.6|14803.9|14799.7|14798.7|14805.9|14805.2|14796.2|14795.2|371
1756304100000|2025-08-27 14:15:00|14799.6|14798.6|14802|14801.3|14802.4|14801.7|14798.1|14796.8|394
1756304400000|2025-08-27 14:20:00|14801.9|14800.9|14798.1|14797.1|14802.5|14801.5|14796.4|14795.4|337
1756304700000|2025-08-27 14:25:00|14798.2|14797.2|14795.4|14794.7|14798.2|14797.4|14792.8|14792.1|338
1756305000000|2025-08-27 14:30:00|14795.5|14794.8|14794.5|14793.8|14797.3|14796.3|14792.3|14791.6|360
1756305300000|2025-08-27 14:35:00|14794.6|14793.9|14799.7|14799|14800.4|14799.5|14793.8|14793.1|359
1756305600000|2025-08-27 14:40:00|14799.8|14799.1|14794.4|14793.7|14801.4|14800.7|14794.3|14793.6|345
1756305900000|2025-08-27 14:45:00|14794.6|14793.6|14789.6|14788.9|14797.3|14796.3|14788.7|14787.8|342
1756306200000|2025-08-27 14:50:00|14789.5|14788.8|14787.5|14786.5|14792.1|14791.1|14783.4|14782.4|466
1756306500000|2025-08-27 14:55:00|14787.6|14786.6|14787.1|14786.4|14793.5|14792.8|14784.8|14784.1|595
1756306800000|2025-08-27 15:00:00|14787.4|14786.7|14775.4|14774.4|14787.4|14786.7|14775.3|14774.3|577
1756307100000|2025-08-27 15:05:00|14775.6|14774.6|14774.1|14773.1|14776.9|14775.9|14771.7|14770.7|445
1756307400000|2025-08-27 15:10:00|14773.8|14772.8|14773.4|14772.4|14775.7|14774.7|14771.7|14771|298
1756307700000|2025-08-27 15:15:00|14773.3|14772.3|14773|14772.3|14774.6|14773.6|14771.2|14770.2|251
1756308000000|2025-08-27 15:20:00|14773.3|14772.1|14772.4|14771.4|14773.4|14772.5|14769.3|14768.3|190
1756308300000|2025-08-27 15:25:00|14772.3|14771.6|14773.2|14772.5|14776.9|14775.9|14771.3|14770.6|296
1756308600000|2025-08-27 15:30:00|14772.8|14772.1|14774.6|14773.6|14777.3|14776.6|14772.2|14771.4|237
1756308900000|2025-08-27 15:35:00|14774.7|14773.7|14771.4|14770.7|14774.9|14774.2|14771|14770.3|210
1756309200000|2025-08-27 15:40:00|14771.2|14770.5|14771.2|14770.2|14772.3|14771.6|14770.1|14769.3|193
1756309500000|2025-08-27 15:45:00|14771|14770.3|14776.4|14775.4|14776.4|14775.4|14769.8|14769.1|258
1756309800000|2025-08-27 15:50:00|14776.2|14775.2|14776.9|14775.9|14777.7|14776.7|14773.6|14772.9|270
1756310100000|2025-08-27 15:55:00|14776.8|14775.8|14775.6|14774.9|14778.5|14777.7|14775.2|14774.5|213
1756310400000|2025-08-27 16:00:00|14775.5|14774.8|14773.9|14773.2|14776.1|14775.4|14773.4|14772.7|133
1756310700000|2025-08-27 16:05:00|14774|14773.3|14771.6|14770.9|14775.2|14774.3|14770.7|14769.7|210
1756311000000|2025-08-27 16:10:00|14771.5|14770.8|14770.9|14770.2|14772.4|14771.7|14770.1|14769.4|138
1756311300000|2025-08-27 16:15:00|14770.8|14770.1|14771.6|14770.6|14773.1|14772.4|14769.9|14769.2|107
1756311600000|2025-08-27 16:20:00|14771.5|14770.5|14770|14769.3|14771.5|14770.5|14769|14768.3|137
1756311900000|2025-08-27 16:25:00|14769.3|14768.6|14764.1|14763.4|14769.7|14769|14764.1|14763.4|153
1756312200000|2025-08-27 16:30:00|14764|14763.3|14754.3|14753.6|14764.1|14763.4|14754.2|14753.5|312
1756312500000|2025-08-27 16:35:00|14754.2|14753.5|14751.6|14750.9|14754.5|14753.8|14750.7|14749.7|250
1756312800000|2025-08-27 16:40:00|14751.1|14750.4|14749.4|14748.4|14751.7|14750.7|14745.7|14745|289
1756313100000|2025-08-27 16:45:00|14749.2|14748.2|14739|14738|14749.8|14748.8|14736.9|14735.9|422
1756313400000|2025-08-27 16:50:00|14738.6|14737.6|14737.7|14736.7|14740.3|14739.3|14735.3|14734.3|327
1756313700000|2025-08-27 16:55:00|14737.6|14736.6|14736.8|14736.1|14739.4|14737.7|14736.1|14735.1|225
1756314000000|2025-08-27 17:00:00|14736.6|14735.9|14730.6|14729.6|14738.9|14737.9|14730.6|14729.6|366
1756314300000|2025-08-27 17:05:00|14730.5|14729.8|14734|14733|14737.5|14736.5|14729.9|14728.5|259
1756314600000|2025-08-27 17:10:00|14734.3|14733.3|14736.3|14735.3|14738.7|14737.7|14734.3|14733.3|223
1756314900000|2025-08-27 17:15:00|14736.1|14735.1|14733.9|14733.2|14736.2|14735.2|14731.3|14730.3|195
1756315200000|2025-08-27 17:20:00|14733.6|14732.9|14733.9|14733.2|14735.7|14735|14731.7|14731|162
1756315500000|2025-08-27 17:25:00|14733.5|14732.8|14740.7|14739.7|14741.5|14740|14732.9|14732.2|172
1756315800000|2025-08-27 17:30:00|14740.1|14739.1|14740.9|14739.2|14743.1|14742.1|14740|14739|221
1756316100000|2025-08-27 17:35:00|14741.1|14739.4|14740.5|14739.5|14743.9|14742.9|14740.5|14739.4|174
1756316400000|2025-08-27 17:40:00|14740.3|14739.3|14738.9|14737.9|14741.9|14740.9|14738.5|14737.7|150
1756316700000|2025-08-27 17:45:00|14739|14738|14738.8|14737.8|14739.5|14738.5|14734.5|14733.8|187
1756317000000|2025-08-27 17:50:00|14738.6|14737.6|14740.9|14739.9|14740.9|14739.9|14736.9|14735.9|126
1756317300000|2025-08-27 17:55:00|14740.8|14739.8|14736.4|14735.7|14740.9|14740|14735.5|14734.5|137
1756317600000|2025-08-27 18:00:00|14736.3|14735.6|14742.3|14741.6|14742.5|14741.8|14736.3|14735.6|131
1756317900000|2025-08-27 18:05:00|14742.1|14741.4|14748.6|14747.6|14749.8|14748.8|14742.1|14740.4|261
1756318200000|2025-08-27 18:10:00|14748.7|14747.7|14747.4|14746.4|14749.9|14748.9|14746.8|14745.8|177
1756318500000|2025-08-27 18:15:00|14746.1|14745.4|14746.5|14745.8|14748.1|14747.1|14745.1|14744.4|134
1756318800000|2025-08-27 18:20:00|14746.4|14745.7|14746.4|14745.4|14746.5|14745.7|14743.8|14743.1|145
1756319100000|2025-08-27 18:25:00|14746.5|14745.5|14742.4|14741.4|14746.8|14745.8|14741.1|14740.1|130
1756319400000|2025-08-27 18:30:00|14742.1|14741.1|14745.9|14744.9|14747|14746|14740.9|14739.9|133
1756319700000|2025-08-27 18:35:00|14746|14745|14744.6|14743.9|14747.4|14746.4|14744|14743|116
1756320000000|2025-08-27 18:40:00|14744.4|14743.7|14738.1|14737.4|14744.6|14743.9|14738|14737.3|132
1756320300000|2025-08-27 18:45:00|14738.2|14737.5|14740.3|14739.3|14741.2|14740.2|14738.2|14737.5|119
1756320600000|2025-08-27 18:50:00|14740.4|14739.4|14740.7|14739.7|14742.3|14741.3|14740.1|14739.1|88
1756320900000|2025-08-27 18:55:00|14740.6|14739.6|14741.9|14740.9|14742|14741|14738.8|14737.8|154
1756321200000|2025-08-27 19:00:00|14742|14741.3|14744.3|14743.3|14747.3|14746.4|14742|14741.3|185
1756321500000|2025-08-27 19:05:00|14744.5|14743.5|14746|14745.3|14746.4|14745.6|14743.6|14742.6|87
1756321800000|2025-08-27 19:10:00|14746.2|14745.5|14745.9|14744.9|14747.2|14746.5|14744.6|14743.8|128
1756322100000|2025-08-27 19:15:00|14746|14745|14745.8|14745.1|14747.1|14746.4|14744.6|14743.6|105
1756322400000|2025-08-27 19:20:00|14746.4|14745.4|14748.7|14748|14750.2|14749.2|14746.2|14745.2|113
1756322700000|2025-08-27 19:25:00|14749.1|14748.1|14747.5|14746.5|14749.3|14748.4|14747.3|14746.3|94
1756323000000|2025-08-27 19:30:00|14747.6|14746.6|14747.7|14746.7|14748.3|14747.3|14746|14745|101
1756323300000|2025-08-27 19:35:00|14747.8|14746.8|14747.1|14746.1|14749.2|14748.2|14747|14746|91
1756323600000|2025-08-27 19:40:00|14747.2|14746.2|14749.3|14748.3|14753.1|14751.4|14747|14746|179
1756323900000|2025-08-27 19:45:00|14749|14748.6|14750.6|14749.6|14750.6|14749.6|14748.9|14748.2|80
1756324200000|2025-08-27 19:50:00|14750.2|14749.5|14749.6|14748.9|14750.5|14749.6|14748.8|14747.8|97
1756324500000|2025-08-27 19:55:00|14749.5|14748.8|14748.4|14747.4|14749.7|14748.9|14745.8|14744.9|196
1756324800000|2025-08-27 20:00:00|14747.6|14746.9|14747.3|14746.6|14749|14747.6|14746.2|14745.2|127
1756325100000|2025-08-27 20:05:00|14747.5|14746.8|14748.2|14747.2|14748.3|14747.3|14747|14746.3|44
1756325400000|2025-08-27 20:10:00|14748.3|14747.3|14750.6|14749.6|14751.2|14750.4|14748.2|14747.2|95
1756325700000|2025-08-27 20:15:00|14750.2|14749.2|14752.3|14751.3|14752.9|14751.6|14750.2|14749.2|62
1756326000000|2025-08-27 20:20:00|14751.9|14751.2|14744.8|14743.8|14751.9|14751.2|14740.3|14738.6|336
1756326300000|2025-08-27 20:25:00|14745.2|14743.7|14748.6|14747.6|14750.1|14749.1|14744.8|14743.7|171
1756326600000|2025-08-27 20:30:00|14748.7|14747.9|14745.6|14744.6|14748.8|14747.9|14744.1|14743.1|155
1756326900000|2025-08-27 20:35:00|14746|14745|14746.8|14745.8|14749.1|14748.1|14745.7|14744.7|116
1756327200000|2025-08-27 20:40:00|14746.3|14745.3|14744.8|14743.8|14746.3|14745.3|14742.8|14741.8|97
1756327500000|2025-08-27 20:45:00|14744.9|14743.9|14746.1|14745.1|14747.1|14746.1|14743.7|14742.7|137
1756327800000|2025-08-27 20:50:00|14746.2|14745.2|14744.5|14743.5|14746.7|14745.7|14743.7|14742.7|109
1756328100000|2025-08-27 20:55:00|14745|14743|14748.2|14741.2|14748.2|14743.1|14743.5|14737|226
1756328400000|2025-08-27 21:00:00|14751.4|14744.4|14745|14738|14751.4|14744.4|14743.7|14736.7|6
1756328700000|2025-08-27 21:05:00|14745.1|14738.1|14745|14738|14745.1|14738.1|14744.9|14737.9|21
1756329000000|2025-08-27 21:10:00|14745.1|14738.1|14745|14738|14745.1|14738.1|14745|14738|6
1756329300000|2025-08-27 21:15:00|14745.1|14738.1|14739.8|14732.8|14753.3|14746.3|14736.3|14729.3|72
1756329600000|2025-08-27 21:20:00|14739.7|14732.7|14739.6|14732.9|14739.8|14732.9|14739.6|14732.7|31
1756329900000|2025-08-27 21:25:00|14739.7|14732.8|14734.1|14727.9|14739.8|14733|14733.1|14726.8|41
1756330200000|2025-08-27 21:30:00|14734.2|14727.8|14734.6|14727.6|14734.6|14728.3|14733.8|14727.5|27
1756330500000|2025-08-27 21:35:00|14733.6|14726.6|14731.8|14725.5|14734.6|14727.6|14731.8|14725.3|30
1756330800000|2025-08-27 21:40:00|14731.9|14725.6|14732|14725.4|14733.5|14726.9|14731|14725.4|82
1756331100000|2025-08-27 21:45:00|14731.8|14725.6|14732.8|14726.2|14733.1|14727.5|14730.6|14725.2|86
1756331400000|2025-08-27 21:50:00|14732.7|14726.3|14739.2|14732.4|14739.3|14732.4|14731.1|14726|33
1756331700000|2025-08-27 21:55:00|14739.6|14733.1|14743.8|14736.8|14746.8|14739.9|14739.6|14733|102
1756332000000|2025-08-27 22:00:00|14744|14737|14738.4|14734.7|14745.6|14738.6|14738.4|14734.5|152
1756332300000|2025-08-27 22:05:00|14737.9|14735.2|14735.7|14732.9|14738.9|14735.9|14733.4|14731.1|100
1756332600000|2025-08-27 22:10:00|14736.3|14733.6|14737.7|14735.6|14739.3|14737.3|14736.3|14733.5|113
1756332900000|2025-08-27 22:15:00|14737.5|14734.9|14737.4|14736.4|14737.9|14736.9|14734.1|14732.6|102
1756333200000|2025-08-27 22:20:00|14737.5|14736.5|14737.9|14735.8|14738.4|14737|14735.5|14734|98
1756333500000|2025-08-27 22:25:00|14737|14735.1|14735|14734|14739.7|14738.5|14733.4|14732.4|78
1756333800000|2025-08-27 22:30:00|14735.5|14734.5|14727.3|14725.5|14736|14735|14727.2|14725.5|240
1756334100000|2025-08-27 22:35:00|14727.4|14725.7|14725|14724|14727.4|14726|14721.1|14720.1|176
1756334400000|2025-08-27 22:40:00|14724.8|14723.8|14720.9|14719.9|14725.6|14724.6|14720.9|14719.9|92
1756334700000|2025-08-27 22:45:00|14720.6|14719.6|14731|14730|14731.1|14730.1|14720.5|14719.5|146
1756335000000|2025-08-27 22:50:00|14730|14729|14729.4|14728.4|14731.3|14730.3|14728.9|14727.7|122
1756335300000|2025-08-27 22:55:00|14729.5|14728.5|14728.8|14727.8|14730.8|14729.8|14727.3|14726.3|87
1756335600000|2025-08-27 23:00:00|14728.6|14727.6|14727.8|14726.8|14732.3|14730.2|14726|14725|215
1756335900000|2025-08-27 23:05:00|14727.9|14726.9|14731|14729.4|14731.1|14729.4|14726.9|14725.1|139
1756336200000|2025-08-27 23:10:00|14731.1|14729.9|14728.3|14727.3|14731.5|14729.9|14726.7|14725.7|153
1756336500000|2025-08-27 23:15:00|14729|14728|14729.1|14728.1|14730.5|14729.5|14724.6|14723.6|182
1756336800000|2025-08-27 23:20:00|14729|14728|14727.2|14726.2|14730.2|14729.2|14725|14724|112
1756337100000|2025-08-27 23:25:00|14727.8|14726.8|14728.2|14727.2|14728.8|14727.8|14725.6|14724.6|135
1756337400000|2025-08-27 23:30:00|14727.3|14726.3|14728.5|14727.5|14729.4|14727.6|14724.4|14723.4|154
1756337700000|2025-08-27 23:35:00|14728.4|14727.4|14725.3|14724.3|14729.5|14728.2|14725.2|14724.2|121
1756338000000|2025-08-27 23:40:00|14725.9|14724.2|14728.9|14727.9|14731.2|14730.2|14723.2|14722.2|212
1756338300000|2025-08-27 23:45:00|14729|14728|14731.6|14730.6|14733.3|14732.3|14728.6|14727.6|166
1756338600000|2025-08-27 23:50:00|14731.7|14730.7|14731.1|14730.1|14732.9|14731.9|14730.2|14729.2|193
1756338900000|2025-08-27 23:55:00|14731.2|14730.2|14734.3|14733.3|14734.9|14733.9|14731.2|14730.2|186
1756339200000|2025-08-28 00:00:00|14734.2|14733.2|14736.9|14736.2|14737.2|14736.2|14730.5|14729.5|422
1756339500000|2025-08-28 00:05:00|14737.1|14736.4|14747.7|14746.7|14748.9|14747.9|14737.1|14736.4|553
1756339800000|2025-08-28 00:10:00|14747.8|14746.8|14746.3|14745.3|14749.2|14748.2|14744.3|14743.3|279
1756340100000|2025-08-28 00:15:00|14746.4|14745.4|14742.3|14741.3|14746.9|14745.9|14741.8|14740.8|250
1756340400000|2025-08-28 00:20:00|14742.2|14741.2|14742.1|14741.1|14745.3|14744.3|14741.4|14740.4|182
1756340700000|2025-08-28 00:25:00|14742.3|14741.3|14743.3|14742.3|14747.5|14746.5|14741.9|14740.9|225
1756341000000|2025-08-28 00:30:00|14743.7|14742.7|14747.5|14746.5|14747.9|14746.9|14743.2|14742.2|246
1756341300000|2025-08-28 00:35:00|14747.8|14746.8|14745.1|14744.1|14747.9|14746.9|14743.6|14742.3|189
1756341600000|2025-08-28 00:40:00|14745.2|14744.2|14744.7|14744|14748.2|14747.2|14744.1|14743.4|227
1756341900000|2025-08-28 00:45:00|14744.8|14743.7|14742.6|14741.6|14745.1|14743.8|14741.9|14740.9|197
1756342200000|2025-08-28 00:50:00|14742.5|14741.5|14732.9|14731.9|14743.9|14742.9|14728.7|14727.5|476
1756342500000|2025-08-28 00:55:00|14732.5|14731.5|14730.2|14729.5|14739.5|14738.5|14729.2|14728.2|347
1756342800000|2025-08-28 01:00:00|14729.8|14729.1|14730|14729|14734.2|14732.9|14726.1|14725.3|505
1756343100000|2025-08-28 01:05:00|14730.3|14729.3|14728.5|14727.5|14733|14732|14728.5|14727.5|215
1756343400000|2025-08-28 01:10:00|14728.2|14727.2|14725.7|14724.7|14729.7|14728.7|14723.2|14722.2|249
1756343700000|2025-08-28 01:15:00|14725.9|14724.9|14726.2|14725.5|14728|14727|14723.6|14722.6|170
1756344000000|2025-08-28 01:20:00|14726.1|14725.4|14733.4|14732.4|14734.7|14733.7|14725.9|14725.2|198
1756344300000|2025-08-28 01:25:00|14733.5|14732.5|14730.9|14729.9|14735.1|14734.1|14730.1|14729.1|172
1756344600000|2025-08-28 01:30:00|14731|14730|14734.5|14733.5|14735.1|14734.1|14719.5|14718.2|417
1756344900000|2025-08-28 01:35:00|14734.8|14733.8|14741.4|14740.4|14745.3|14744.3|14734.5|14733.5|426
1756345200000|2025-08-28 01:40:00|14741.5|14740.5|14741.5|14740.5|14742.5|14741.5|14738.7|14737.7|222
1756345500000|2025-08-28 01:45:00|14741.3|14740.6|14737|14736|14742.9|14742.2|14736.6|14735.6|233
1756345800000|2025-08-28 01:50:00|14736.7|14735.9|14740|14739.3|14743.1|14742.1|14735.1|14734.1|211
1756346100000|2025-08-28 01:55:00|14739.8|14739.1|14734.5|14733.8|14740.4|14739.4|14734.5|14733.8|158
1756346400000|2025-08-28 02:00:00|14734.8|14734.1|14733|14732.3|14737|14736.3|14728.2|14727.2|207
1756346700000|2025-08-28 02:05:00|14732.9|14732.2|14730.5|14729.5|14732.9|14732.2|14726.1|14725.1|232
1756347000000|2025-08-28 02:10:00|14730.4|14729.4|14727|14726|14732.6|14731.6|14724.1|14723.1|268
1756347300000|2025-08-28 02:15:00|14726.7|14725.7|14730.5|14729.5|14731.7|14730.7|14726.2|14725.2|179
1756347600000|2025-08-28 02:20:00|14730.7|14729.7|14733.6|14732.6|14737.2|14736.2|14728|14727|264
1756347900000|2025-08-28 02:25:00|14732.3|14731.6|14732.5|14731.8|14735.4|14734.5|14731.4|14730.5|186
1756348200000|2025-08-28 02:30:00|14732.6|14731.9|14731.5|14730.5|14734.6|14733.6|14728.2|14727.2|171
1756348500000|2025-08-28 02:35:00|14731.6|14730.6|14731|14730.3|14733.6|14732.6|14728.8|14727.8|150
1756348800000|2025-08-28 02:40:00|14730.9|14730.2|14730.6|14729.6|14732.7|14731.7|14730.3|14729.3|118
1756349100000|2025-08-28 02:45:00|14730.5|14729.5|14728.8|14728.1|14731.6|14730.9|14727|14726.1|171
1756349400000|2025-08-28 02:50:00|14728.9|14728.2|14725.9|14725.2|14729.4|14728.7|14725.6|14724.9|142
1756349700000|2025-08-28 02:55:00|14726|14725.3|14724.8|14723.8|14727.4|14726.7|14724.3|14723.3|140
1756350000000|2025-08-28 03:00:00|14724.6|14723.6|14726.2|14725.2|14728.3|14726.9|14722.9|14721.9|174
1756350300000|2025-08-28 03:05:00|14726.8|14725.8|14725.2|14724.2|14729.6|14728.9|14724.5|14723.5|193
1756350600000|2025-08-28 03:10:00|14725.3|14724.3|14725.5|14724.5|14726.8|14725.8|14723.5|14722.5|157
1756350900000|2025-08-28 03:15:00|14725.6|14724.6|14721.8|14720.8|14725.6|14724.7|14716.6|14715.6|269
1756351200000|2025-08-28 03:20:00|14721.1|14720.1|14720.5|14719.5|14722.3|14721.1|14718.3|14717.4|218
1756351500000|2025-08-28 03:25:00|14720.4|14719.4|14722|14721.3|14723.2|14722.4|14720.4|14719.4|130
1756351800000|2025-08-28 03:30:00|14722.1|14721.4|14721.7|14721|14724.7|14723.7|14721.2|14720.5|165
1756352100000|2025-08-28 03:35:00|14721.8|14721.1|14717.5|14716.5|14722.7|14722|14714.3|14713|322
1756352400000|2025-08-28 03:40:00|14717.7|14716.7|14715.4|14714.7|14718.7|14717.7|14714.7|14714|162
1756352700000|2025-08-28 03:45:00|14715.5|14714.8|14712.7|14711.7|14716.1|14715.2|14712.6|14711.6|214
1756353000000|2025-08-28 03:50:00|14712.8|14711.8|14711.4|14710.4|14714.6|14713.9|14711.1|14710.1|200
1756353300000|2025-08-28 03:55:00|14711|14710|14710.7|14709.7|14712.3|14711.1|14708.6|14707.3|227
1756353600000|2025-08-28 04:00:00|14710.6|14709.6|14712.4|14711.4|14713|14712|14708.9|14708.2|112
1756353900000|2025-08-28 04:05:00|14712.7|14711.7|14715.8|14714.8|14716.7|14715.7|14712.5|14711.2|179
1756354200000|2025-08-28 04:10:00|14715.6|14714.6|14718.9|14717.9|14720.1|14718.9|14713.4|14712.4|223
1756354500000|2025-08-28 04:15:00|14719.2|14717.7|14718.7|14717.7|14720.1|14719|14717.9|14716.9|117
1756354800000|2025-08-28 04:20:00|14718.8|14717.8|14716.8|14716.1|14720.4|14719.7|14714.7|14714|167
1756355100000|2025-08-28 04:25:00|14716.6|14715.9|14714.2|14713.2|14717.2|14716.5|14713.4|14712.7|179
1756355400000|2025-08-28 04:30:00|14714.1|14713.1|14713.8|14712.8|14716.4|14715.4|14711.7|14710.9|109
1756355700000|2025-08-28 04:35:00|14714.2|14713.2|14717.1|14716.1|14717.4|14716.4|14712.5|14711.8|113
1756356000000|2025-08-28 04:40:00|14716.9|14715.9|14718.8|14718.1|14718.8|14718.1|14716.2|14715.5|111
1756356300000|2025-08-28 04:45:00|14719.8|14719.1|14718.9|14717.9|14721.3|14720.3|14717.8|14716.8|192
1756356600000|2025-08-28 04:50:00|14719.1|14718.1|14720.3|14719.3|14721.5|14720.8|14718.1|14717.1|114
1756356900000|2025-08-28 04:55:00|14719.8|14719.1|14716.6|14715.9|14719.9|14719.1|14716.2|14715.3|198
1756357200000|2025-08-28 05:00:00|14716.8|14716.1|14717.2|14716.5|14718.8|14718.1|14714.9|14714.1|107
1756357500000|2025-08-28 05:05:00|14717.1|14716.4|14716.5|14715.8|14718.5|14717.5|14716.4|14715.5|60
1756357800000|2025-08-28 05:10:00|14717|14716.3|14713.2|14712.5|14721.8|14720.8|14712.7|14711.7|189
1756358100000|2025-08-28 05:15:00|14713.6|14712.9|14713.9|14713.2|14715.4|14714.7|14713.4|14712.6|98
1756358400000|2025-08-28 05:20:00|14714.1|14713.1|14712.8|14712.1|14714.7|14713.7|14709.2|14708.5|177
1756358700000|2025-08-28 05:25:00|14712.9|14712.2|14711|14710.3|14712.9|14712.2|14710.3|14709.6|125
1756359000000|2025-08-28 05:30:00|14710.9|14710.2|14709.8|14708.8|14712.2|14711.3|14709.4|14708.4|132
1756359300000|2025-08-28 05:35:00|14710|14709|14710.3|14709.3|14711.5|14710.5|14708.2|14707.5|113
1756359600000|2025-08-28 05:40:00|14710.4|14709.4|14717.3|14716.6|14718.7|14718|14710.4|14709.4|195
1756359900000|2025-08-28 05:45:00|14717.6|14716.9|14718.7|14718|14720.8|14719.8|14716.2|14715.5|158
1756360200000|2025-08-28 05:50:00|14718.6|14717.9|14715|14714.3|14719.5|14718.5|14713.2|14712.4|226
1756360500000|2025-08-28 05:55:00|14715.1|14714.4|14713.4|14712.7|14719.8|14719|14712.8|14711.8|252
1756360800000|2025-08-28 06:00:00|14713.3|14712.6|14706.9|14705.3|14714.3|14713.3|14700.1|14699.1|512
1756361100000|2025-08-28 06:05:00|14707|14705.4|14708.7|14708|14710.7|14709.7|14704.6|14703.9|345
1756361400000|2025-08-28 06:10:00|14709.5|14708.8|14714.6|14713.6|14714.8|14713.8|14708.1|14707.4|324
1756361700000|2025-08-28 06:15:00|14714.7|14713.7|14712.2|14711.5|14715.5|14714.8|14710.1|14709.4|287
1756362000000|2025-08-28 06:20:00|14712|14711.3|14709.3|14708.6|14713.9|14712.9|14707.9|14707.2|213
1756362300000|2025-08-28 06:25:00|14709.4|14708.7|14718|14717.3|14719.6|14718.6|14709.4|14708.7|289
1756362600000|2025-08-28 06:30:00|14717.9|14717.2|14725|14724.3|14727.2|14726.2|14717.7|14717|424
1756362900000|2025-08-28 06:35:00|14726.3|14725.6|14722.9|14722.2|14726.5|14725.8|14720.6|14719.6|330
1756363200000|2025-08-28 06:40:00|14723.1|14722.4|14726.9|14726.2|14729.7|14728.9|14722.3|14721.6|309
1756363500000|2025-08-28 06:45:00|14727.6|14726.9|14730.1|14729.1|14731.2|14730.3|14727.6|14726.7|325
1756363800000|2025-08-28 06:50:00|14730.2|14729.2|14733.7|14733|14735.2|14734.5|14727.4|14726|341
1756364100000|2025-08-28 06:55:00|14733.8|14733.1|14731|14730.3|14735|14734.1|14729.2|14728.2|274
1756364400000|2025-08-28 07:00:00|14730.9|14730.2|14732.3|14731.6|14736.9|14735.6|14729.5|14728.5|417
1756364700000|2025-08-28 07:05:00|14732.5|14731.8|14730.3|14729.6|14732.6|14731.9|14726|14725|424
1756365000000|2025-08-28 07:10:00|14729.7|14729|14731.1|14730.4|14734.6|14733.8|14727.2|14726.1|411
1756365300000|2025-08-28 07:15:00|14731.2|14730.5|14738.7|14736.9|14740.8|14739.8|14730|14729.2|463
1756365600000|2025-08-28 07:20:00|14738.9|14737|14736.5|14734.9|14739.6|14737.9|14735.7|14733.9|336
1756365900000|2025-08-28 07:25:00|14736.4|14735.4|14733.4|14732.4|14736.9|14735.7|14730.7|14729.1|346
1756366200000|2025-08-28 07:30:00|14733.6|14732.6|14736.2|14735.2|14736.5|14735.5|14731.5|14730.1|330
1756366500000|2025-08-28 07:35:00|14736.4|14735.4|14730.8|14730.1|14736.4|14735.5|14730.5|14729.8|245
1756366800000|2025-08-28 07:40:00|14730.9|14730.2|14725.1|14724.1|14731.4|14730.4|14724.5|14723.5|276
1756367100000|2025-08-28 07:45:00|14725|14724|14726.6|14725.6|14727.6|14726.6|14723.1|14722.1|234
1756367400000|2025-08-28 07:50:00|14726.7|14725.7|14726.1|14725.4|14728.7|14727.8|14723.7|14723|206
1756367700000|2025-08-28 07:55:00|14726.5|14725.8|14717.4|14716.7|14729.9|14728.9|14715.8|14715|341
1756368000000|2025-08-28 08:00:00|14717.7|14717|14720.6|14719.6|14720.6|14719.6|14713.2|14712.3|428
1756368300000|2025-08-28 08:05:00|14720.7|14719.7|14727.4|14726.4|14728.5|14727.8|14719.7|14718.8|392
1756368600000|2025-08-28 08:10:00|14727.8|14726.8|14733|14732|14734.3|14733.6|14727.8|14726.8|306
1756368900000|2025-08-28 08:15:00|14732.9|14731.9|14732.3|14731.6|14734.2|14733.2|14729.7|14728.7|239
1756369200000|2025-08-28 08:20:00|14732|14731.3|14731.9|14730.9|14733.2|14732.5|14731|14730|225
1756369500000|2025-08-28 08:25:00|14732.2|14731.2|14736|14735.3|14736.3|14735.6|14731.3|14730.3|302
1756369800000|2025-08-28 08:30:00|14736.1|14735.4|14733|14732.3|14737.7|14737|14730.8|14729.9|275
1756370100000|2025-08-28 08:35:00|14732.9|14732.2|14726|14725|14732.9|14732.2|14726|14725|269
1756370400000|2025-08-28 08:40:00|14725.9|14724.9|14725.3|14724.6|14727.1|14726.4|14722.4|14721.7|241
1756370700000|2025-08-28 08:45:00|14725.2|14724.5|14721.6|14720.9|14725.2|14724.5|14720|14719.3|250
1756371000000|2025-08-28 08:50:00|14721.5|14720.8|14720.7|14719.7|14723|14722.3|14719.5|14718.8|168
1756371300000|2025-08-28 08:55:00|14722.1|14721.4|14719.6|14718.9|14722.1|14721.4|14717.5|14716.8|177
1756371600000|2025-08-28 09:00:00|14719.3|14718.6|14712.8|14712.1|14719.3|14718.6|14712.5|14711.8|293
1756371900000|2025-08-28 09:05:00|14712.9|14712.2|14714|14713|14714|14713|14709.5|14708.5|255
1756372200000|2025-08-28 09:10:00|14713.9|14712.9|14712.2|14711.5|14715|14714|14710.8|14709.8|171
1756372500000|2025-08-28 09:15:00|14711.1|14710.4|14712.3|14711.6|14712.5|14711.8|14709.7|14709|156
1756372800000|2025-08-28 09:20:00|14712.9|14712.2|14711.2|14710.5|14713.3|14712.6|14710.9|14710.2|146
1756373100000|2025-08-28 09:25:00|14711.5|14710.3|14710.9|14710.2|14715|14714|14709.9|14709.2|229
1756373400000|2025-08-28 09:30:00|14710.6|14709.9|14710.4|14709.4|14713.3|14712.6|14708.2|14707.3|244
1756373700000|2025-08-28 09:35:00|14710.5|14709.5|14710.2|14709.2|14712.2|14711.2|14710.2|14709.2|140
1756374000000|2025-08-28 09:40:00|14710.1|14709.1|14712.2|14711.5|14712.7|14711.7|14706.8|14705.8|253
1756374300000|2025-08-28 09:45:00|14712|14711.3|14711.3|14710.6|14715.1|14714.1|14710.9|14710.2|178
1756374600000|2025-08-28 09:50:00|14711.2|14710.5|14713.1|14712.1|14714.8|14713.8|14710.7|14710|180
1756374900000|2025-08-28 09:55:00|14713.3|14712.3|14714.4|14713.7|14717|14716.2|14712.1|14711.4|243
1756375200000|2025-08-28 10:00:00|14714.8|14714.1|14715.6|14714.9|14716.2|14715.5|14712.7|14712|220
1756375500000|2025-08-28 10:05:00|14716|14715.3|14715.8|14714.8|14717.5|14716.5|14714.3|14713.4|180
1756375800000|2025-08-28 10:10:00|14715.6|14714.6|14711.4|14710.4|14715.6|14714.6|14708.8|14707.8|294
1756376100000|2025-08-28 10:15:00|14711.6|14710.6|14711.8|14710.8|14713|14712|14708.8|14707.8|226
1756376400000|2025-08-28 10:20:00|14712|14711|14706|14705.3|14712.8|14711.8|14705.4|14704.7|232
1756376700000|2025-08-28 10:25:00|14705.6|14704.9|14705|14704.3|14707.7|14706.3|14699.4|14698.4|489
1756377000000|2025-08-28 10:30:00|14704.8|14704.1|14706.1|14705.1|14706.4|14705.4|14697.4|14696.7|417
1756377300000|2025-08-28 10:35:00|14706|14705|14699.3|14698.6|14706.1|14705.1|14699.3|14698.6|273
1756377600000|2025-08-28 10:40:00|14699.4|14698.7|14694.9|14694.2|14701.5|14700.5|14693.5|14692.6|360
1756377900000|2025-08-28 10:45:00|14694.8|14694.1|14692.8|14692.1|14695|14694.3|14691.4|14690.7|235
1756378200000|2025-08-28 10:50:00|14692.9|14692.2|14695|14694|14696.3|14695.4|14692.5|14691.8|193
1756378500000|2025-08-28 10:55:00|14694.9|14693.9|14693.6|14692.9|14696.5|14695.8|14693.4|14692.7|239
1756378800000|2025-08-28 11:00:00|14693.8|14693.1|14687.3|14686.6|14693.8|14693.1|14686.9|14686.2|408
1756379100000|2025-08-28 11:05:00|14687.4|14686.7|14691.7|14690.7|14692.9|14691.9|14681.8|14680.8|406
1756379400000|2025-08-28 11:10:00|14691.8|14690.8|14690.9|14689.9|14697.6|14696.6|14688.6|14687.9|372
1756379700000|2025-08-28 11:15:00|14690.8|14689.8|14690.7|14690|14694.7|14693.7|14689.8|14688.9|198
1756380000000|2025-08-28 11:20:00|14690.8|14690.1|14685.9|14685.2|14690.8|14690.1|14685.4|14684.7|142
1756380300000|2025-08-28 11:25:00|14686|14685.3|14684.2|14683.2|14686.1|14685.4|14682.9|14682.2|167
1756380600000|2025-08-28 11:30:00|14683.4|14682.7|14683.7|14683|14687.5|14686.5|14681.5|14680.8|228
1756380900000|2025-08-28 11:35:00|14683.9|14683.2|14685.5|14684.8|14686.3|14685.4|14683.2|14682.5|144
1756381200000|2025-08-28 11:40:00|14685.4|14684.7|14692.7|14692|14692.7|14692|14685.4|14684.7|235
1756381500000|2025-08-28 11:45:00|14692.6|14691.9|14693.6|14692.6|14697|14696.3|14692|14691.3|353
1756381800000|2025-08-28 11:50:00|14693.4|14692.4|14692.5|14691.8|14696.9|14695.9|14691.3|14690.6|296
1756382100000|2025-08-28 11:55:00|14692.4|14691.7|14693.3|14692.6|14694.5|14693.8|14690.6|14689.9|311
1756382400000|2025-08-28 12:00:00|14692.6|14691.9|14691.6|14690.6|14695.3|14694.3|14689.7|14689|359
1756382700000|2025-08-28 12:05:00|14691.5|14690.5|14688|14687.3|14691.5|14690.7|14686.6|14685.6|333
1756383000000|2025-08-28 12:10:00|14687.9|14687.2|14690.3|14689.3|14692.4|14691.4|14687.4|14686.7|275
1756383300000|2025-08-28 12:15:00|14690|14689|14692.4|14691.4|14692.9|14692.2|14688|14687.3|272
1756383600000|2025-08-28 12:20:00|14692.5|14691.7|14694.6|14693.9|14697.3|14696.6|14692.3|14691.3|405
1756383900000|2025-08-28 12:25:00|14694.7|14693.7|14696.7|14690.7|14696.7|14695|14692.1|14689.2|318
1756384200000|2025-08-28 12:30:00|14694.6|14688.6|14710.7|14710|14718.2|14716.8|14694.5|14688.5|1324
1756384500000|2025-08-28 12:35:00|14711|14710.3|14702.3|14701.6|14711.7|14710.7|14699.9|14699.2|641
1756384800000|2025-08-28 12:40:00|14702.4|14701.7|14691.4|14690.7|14704.5|14703.6|14688|14687.3|852
1756385100000|2025-08-28 12:45:00|14691.5|14690.8|14696.1|14695.4|14697.1|14696.4|14687.7|14686.8|497
1756385400000|2025-08-28 12:50:00|14694.8|14694.1|14706.2|14705.5|14711|14710.3|14694.8|14694.1|627
1756385700000|2025-08-28 12:55:00|14707|14706.3|14711|14710|14714.9|14713.9|14703.8|14702.8|648
1756386000000|2025-08-28 13:00:00|14710.9|14709.9|14709.7|14709|14715.1|14714.4|14707.7|14706.8|657
1756386300000|2025-08-28 13:05:00|14709.6|14708.9|14717.3|14716.6|14723|14722.3|14708|14707.3|680
1756386600000|2025-08-28 13:10:00|14717.1|14716.4|14719.2|14718.5|14720.1|14719.1|14714.6|14713.8|438
1756386900000|2025-08-28 13:15:00|14719.1|14718.4|14716.2|14715.5|14719.5|14718.8|14714.4|14713.5|340
1756387200000|2025-08-28 13:20:00|14716.3|14715.6|14712.9|14711.9|14720.6|14719.6|14711.8|14710.8|416
1756387500000|2025-08-28 13:25:00|14712.8|14711.8|14717.8|14717.1|14720.7|14720|14710.1|14709.1|511
1756387800000|2025-08-28 13:30:00|14717|14716.3|14712.5|14711.8|14723.9|14722.9|14711.7|14711|650
1756388100000|2025-08-28 13:35:00|14712.4|14711.7|14719.1|14718.4|14720.8|14720.1|14711.1|14710.4|539
1756388400000|2025-08-28 13:40:00|14718.8|14718.1|14719.1|14718.4|14720.9|14720.1|14713.4|14712.7|482
1756388700000|2025-08-28 13:45:00|14719.2|14718.5|14710.5|14709.8|14720.9|14720.2|14710.4|14709.7|432
1756389000000|2025-08-28 13:50:00|14710.9|14710.2|14706.5|14705.8|14711.2|14710.5|14703.2|14702.2|662
1756389300000|2025-08-28 13:55:00|14706.6|14705.9|14709.9|14709.2|14710.9|14709.9|14704.4|14703.7|372
1756389600000|2025-08-28 14:00:00|14710|14709.3|14705.9|14705.2|14712.4|14711.7|14704.5|14703.8|657
1756389900000|2025-08-28 14:05:00|14705.5|14704.5|14703.5|14702.8|14709.3|14708.6|14702.7|14702|476
1756390200000|2025-08-28 14:10:00|14704.4|14703.7|14703|14701.5|14705.8|14705.1|14699.4|14698.4|499
1756390500000|2025-08-28 14:15:00|14702.3|14700.7|14697.2|14696.5|14704.4|14703.7|14695.9|14695|412
1756390800000|2025-08-28 14:20:00|14697.1|14696.4|14690.5|14689.8|14698.4|14697.7|14690.5|14689.8|458
1756391100000|2025-08-28 14:25:00|14690.9|14690.2|14694.1|14692.4|14694.7|14693.3|14688.2|14687.5|358
1756391400000|2025-08-28 14:30:00|14694.3|14692.6|14696.2|14695.5|14697.5|14696.6|14693.1|14692.1|325
1756391700000|2025-08-28 14:35:00|14696.5|14695.4|14691.6|14690.9|14698.3|14697.3|14690.6|14689.9|266
1756392000000|2025-08-28 14:40:00|14691.5|14690.8|14697.1|14696.4|14700|14699.3|14688.2|14687.5|349
1756392300000|2025-08-28 14:45:00|14697.2|14696.5|14703.4|14702.7|14704|14703.3|14695.8|14694.9|370
1756392600000|2025-08-28 14:50:00|14703.5|14702.8|14700.4|14699.7|14704.9|14704.2|14697.4|14696.7|405
1756392900000|2025-08-28 14:55:00|14701.1|14700.4|14697.9|14697.2|14702.1|14701.2|14696.1|14695.4|388
1756393200000|2025-08-28 15:00:00|14697.8|14697.1|14703.6|14702.9|14704.5|14703.8|14697.7|14697|402
1756393500000|2025-08-28 15:05:00|14703.9|14703.2|14707.7|14707|14707.7|14707|14702.7|14702|320
1756393800000|2025-08-28 15:10:00|14707.4|14706.7|14706|14705.3|14707.4|14706.7|14704.3|14703.6|224
1756394100000|2025-08-28 15:15:00|14706.1|14705.4|14702.3|14701.6|14706.9|14706.2|14701.8|14701.1|283
1756394400000|2025-08-28 15:20:00|14702.4|14701.7|14705.7|14705|14706.8|14706.1|14702.4|14701.7|327
1756394700000|2025-08-28 15:25:00|14705.6|14704.9|14702.4|14701.7|14705.7|14705|14698.7|14698|291
1756395000000|2025-08-28 15:30:00|14702.5|14701.8|14701.1|14700.4|14705|14704.1|14701|14700.3|263
1756395300000|2025-08-28 15:35:00|14701|14700.3|14700|14699.3|14702.2|14701.5|14695.7|14695|302
1756395600000|2025-08-28 15:40:00|14699.9|14699.2|14703.1|14702.4|14703.3|14702.6|14699.4|14698.6|172
1756395900000|2025-08-28 15:45:00|14703.3|14702.6|14703.3|14702.6|14705.5|14704.8|14701.9|14701.2|162
1756396200000|2025-08-28 15:50:00|14703.4|14702.7|14702.8|14702.1|14703.6|14702.9|14699.9|14698.9|185
1756396500000|2025-08-28 15:55:00|14702.9|14702.2|14699.7|14699|14702.9|14702.2|14698.6|14697.9|201
1756396800000|2025-08-28 16:00:00|14699.6|14698.9|14696.6|14695.9|14700.4|14699.6|14695.4|14694.7|221
1756397100000|2025-08-28 16:05:00|14696.2|14695.5|14693.9|14693.2|14696.7|14696|14692.3|14691.6|188
1756397400000|2025-08-28 16:10:00|14693.8|14693.1|14692.4|14691.7|14695.8|14695.1|14691.9|14690.9|151
1756397700000|2025-08-28 16:15:00|14692.6|14691.9|14693.3|14692.6|14693.9|14693.2|14689.3|14688.3|199
1756398000000|2025-08-28 16:20:00|14693.2|14692.5|14691.9|14691.2|14694.7|14694|14690.9|14690|176
1756398300000|2025-08-28 16:25:00|14691.7|14691|14694.5|14693.5|14696.7|14696|14691.7|14691|185
1756398600000|2025-08-28 16:30:00|14694.4|14693.4|14688.4|14687.4|14694.4|14693.4|14687.5|14686.5|219
1756398900000|2025-08-28 16:35:00|14688.2|14687.2|14691.9|14690.9|14692|14691.3|14688.1|14687.1|145
1756399200000|2025-08-28 16:40:00|14692.2|14691.2|14691.8|14691.1|14693.4|14692.7|14690.9|14690.2|148
1756399500000|2025-08-28 16:45:00|14691.5|14690.8|14685|14684|14692|14691.3|14684.1|14683.1|178
1756399800000|2025-08-28 16:50:00|14684.8|14683.8|14686.3|14685.6|14687.6|14686.6|14684.3|14683.3|181
1756400100000|2025-08-28 16:55:00|14685.8|14685.1|14685.7|14685|14687.4|14686.4|14684.6|14683.6|152
1756400400000|2025-08-28 17:00:00|14685.6|14684.9|14676.3|14675.3|14686.3|14685.3|14675.9|14674.9|305
1756400700000|2025-08-28 17:05:00|14676.2|14675.2|14668.8|14668.1|14677.5|14676.5|14668.5|14667.8|292
1756401000000|2025-08-28 17:10:00|14668.9|14668.2|14668.4|14667.7|14671.6|14670.6|14667.6|14666.9|204
1756401300000|2025-08-28 17:15:00|14668.2|14667.5|14668.9|14667.9|14669.9|14669.2|14667.1|14666.1|141
1756401600000|2025-08-28 17:20:00|14668.7|14667.7|14676.4|14675.4|14676.9|14675.9|14668.3|14667.6|253
1756401900000|2025-08-28 17:25:00|14676.7|14675.7|14674.4|14673.4|14676.8|14675.8|14673.2|14672.5|224
1756402200000|2025-08-28 17:30:00|14674.5|14673.5|14677.1|14676.1|14677.4|14676.2|14672.8|14671.8|124
1756402500000|2025-08-28 17:35:00|14677|14676|14679.1|14678.1|14679.3|14678.3|14675.3|14674.3|110
1756402800000|2025-08-28 17:40:00|14679.3|14678.3|14678.1|14677.1|14682.5|14681.5|14677.9|14677.1|178
1756403100000|2025-08-28 17:45:00|14678.2|14677.2|14677.1|14676.4|14678.2|14677.5|14675.1|14674.1|177
1756403400000|2025-08-28 17:50:00|14677|14676.3|14678.5|14677.8|14678.7|14678|14675.1|14674.4|147
1756403700000|2025-08-28 17:55:00|14678.8|14678.1|14681.4|14680.7|14682.2|14681.2|14678.3|14677.6|160
1756404000000|2025-08-28 18:00:00|14681.5|14680.8|14684.7|14684|14684.7|14684|14681.5|14680.5|164
1756404300000|2025-08-28 18:05:00|14684.8|14684.1|14686.3|14685.3|14688|14687|14684.8|14684.1|158
1756404600000|2025-08-28 18:10:00|14686.1|14685.1|14687|14686.3|14687|14686.3|14684.2|14683.5|118
1756404900000|2025-08-28 18:15:00|14687.1|14686.4|14685.3|14684.6|14687.9|14686.9|14684.9|14684.2|117
1756405200000|2025-08-28 18:20:00|14685.1|14684.4|14684.5|14683.8|14685.4|14684.7|14681.7|14681|114
1756405500000|2025-08-28 18:25:00|14684.7|14684|14686.6|14685.9|14686.9|14686.1|14683.9|14683.2|97
1756405800000|2025-08-28 18:30:00|14686.5|14685.8|14686.4|14685.7|14687.6|14686.9|14685|14684.3|107
1756406100000|2025-08-28 18:35:00|14686.2|14685.5|14687.3|14686.6|14689.9|14688.9|14686.2|14685.5|89
1756406400000|2025-08-28 18:40:00|14687.1|14686.4|14684.1|14683.1|14687.5|14686.8|14683.5|14682.5|89
1756406700000|2025-08-28 18:45:00|14684.2|14683.2|14685.6|14684.6|14686.3|14685.6|14684|14683|98
1756407000000|2025-08-28 18:50:00|14685.3|14684.3|14681.7|14680.7|14685.5|14684.5|14681.6|14680.6|105
1756407300000|2025-08-28 18:55:00|14681.9|14680.9|14682.3|14681.6|14682.5|14681.8|14680.4|14679.7|95
1756407600000|2025-08-28 19:00:00|14682.2|14681.5|14686.3|14685.6|14686.3|14685.6|14681.1|14680.4|117
1756407900000|2025-08-28 19:05:00|14686.1|14685.4|14688.3|14687.6|14688.3|14687.6|14685.9|14685.2|71
1756408200000|2025-08-28 19:10:00|14688.2|14687.5|14688.1|14687.4|14688.3|14687.6|14686.9|14686.2|69
1756408500000|2025-08-28 19:15:00|14688.9|14687.1|14687.3|14686.6|14689.8|14688.9|14687.2|14686.5|66
1756408800000|2025-08-28 19:20:00|14687.2|14686.5|14688.1|14687.1|14688.3|14687.3|14686.2|14685.4|72
1756409100000|2025-08-28 19:25:00|14688.2|14687.2|14690.4|14689.7|14690.4|14689.7|14687.1|14686.4|69
1756409400000|2025-08-28 19:30:00|14691|14690.3|14691.8|14691.1|14692.7|14692|14690.8|14690.1|92
1756409700000|2025-08-28 19:35:00|14691.7|14691|14692.7|14692|14693.1|14692.3|14691.3|14690.6|74
1756410000000|2025-08-28 19:40:00|14692.6|14691.9|14691.4|14690.7|14693.1|14692.2|14691.3|14690.5|84
1756410300000|2025-08-28 19:45:00|14691.9|14690.9|14691.6|14690.6|14693.4|14692.4|14691.1|14690.1|121
1756410600000|2025-08-28 19:50:00|14691.5|14690.8|14691.2|14690.5|14693.7|14692.8|14691.2|14690.4|100
1756410900000|2025-08-28 19:55:00|14691.1|14690.4|14692.6|14691.9|14694.2|14693.4|14690.8|14690.1|180
1756411200000|2025-08-28 20:00:00|14692.5|14691.8|14694.4|14693.4|14694.5|14693.5|14692.4|14691.7|131
1756411500000|2025-08-28 20:05:00|14694.6|14693.6|14696.6|14695.9|14696.6|14695.9|14694.5|14693.6|92
1756411800000|2025-08-28 20:10:00|14696.7|14696|14697.6|14696.6|14698.2|14697.5|14696.7|14696|66
1756412100000|2025-08-28 20:15:00|14697.1|14696.1|14697.3|14696.3|14697.9|14696.9|14696.7|14695.7|66
1756412400000|2025-08-28 20:20:00|14697.2|14696.2|14699.5|14698.8|14700.4|14699.7|14697|14696.1|71
1756412700000|2025-08-28 20:25:00|14699.6|14698.9|14697.2|14696.2|14699.8|14699|14696.6|14695.9|64
1756413000000|2025-08-28 20:30:00|14697.4|14696.4|14698|14697.3|14698.5|14697.8|14696.9|14696.2|56
1756413300000|2025-08-28 20:35:00|14698.3|14697.2|14696.5|14695.8|14698.6|14697.6|14696.5|14695.6|54
1756413600000|2025-08-28 20:40:00|14696.4|14695.7|14697.7|14697|14698|14697|14696.4|14695.4|49
1756413900000|2025-08-28 20:45:00|14697.6|14696.9|14697.4|14696.4|14697.9|14696.9|14697.4|14695.9|31
1756414200000|2025-08-28 20:50:00|14697.7|14695.9|14697.4|14696.4|14698.9|14697.9|14697.3|14695.9|43
1756414500000|2025-08-28 20:55:00|14698.3|14695.5|14698|14691|14698.9|14695.9|14695.9|14689.4|154
1756414800000|2025-08-28 21:00:00|14698.1|14691.1|14690.5|14683.5|14698.1|14691.1|14690.5|14683.5|8
1756415100000|2025-08-28 21:05:00|14690.6|14683.6|14692.3|14685.3|14692.3|14685.3|14690.6|14683.6|13
1756415400000|2025-08-28 21:10:00|14692.1|14685.1|14692.2|14685.2|14693.2|14686.2|14692.1|14685.1|22
1756415700000|2025-08-28 21:15:00|14692.1|14685.1|14692.1|14685.1|14692.1|14685.1|14691.8|14684.8|10
1756416000000|2025-08-28 21:20:00|14693|14686|14691.6|14684.6|14694.4|14687.4|14689.1|14682.1|46
1756416300000|2025-08-28 21:25:00|14691.5|14684.5|14691.5|14684.5|14691.5|14684.5|14691.5|14684.5|1
1756416600000|2025-08-28 21:30:00|14691.6|14684.6|14691.3|14684.3|14697.4|14690.4|14691.2|14684.2|36
1756416900000|2025-08-28 21:35:00|14691.2|14684.2|14692.5|14685.5|14694.9|14687.9|14691.1|14684.1|31
1756417200000|2025-08-28 21:40:00|14698.1|14691.1|14693.5|14686.5|14698.3|14691.3|14693|14686|33
1756417500000|2025-08-28 21:45:00|14693.6|14686.6|14693.7|14686.7|14696.2|14689.2|14690.9|14683.9|96
1756417800000|2025-08-28 21:50:00|14693.6|14686.6|14693.7|14686.7|14693.8|14686.8|14693.3|14686.3|47
1756418100000|2025-08-28 21:55:00|14693.8|14686.8|14699.8|14692.8|14701|14694|14693.6|14686.6|29
1756418400000|2025-08-28 22:00:00|14699.7|14692.7|14700.7|14695|14701.3|14695.1|14697.8|14690.8|182
1756418700000|2025-08-28 22:05:00|14700.2|14695.5|14695.7|14693.9|14700.7|14696.2|14695.4|14691|158
1756419000000|2025-08-28 22:10:00|14695.8|14694|14695.2|14694.2|14697.1|14695.1|14693.5|14692|130
1756419300000|2025-08-28 22:15:00|14695.3|14694.3|14695.3|14693.7|14696.3|14694.8|14692.7|14691.4|84
1756419600000|2025-08-28 22:20:00|14695.6|14693.4|14698.7|14696.6|14698.7|14697.1|14693.6|14692.6|65
1756419900000|2025-08-28 22:25:00|14698.6|14696.7|14700.8|14698.8|14700.8|14699|14697.7|14695.4|106
1756420200000|2025-08-28 22:30:00|14701|14699|14705.4|14704.4|14708.5|14707.5|14698.7|14697.7|243
1756420500000|2025-08-28 22:35:00|14706|14705|14705.7|14704.7|14706.9|14705.9|14704.3|14703.3|126
1756420800000|2025-08-28 22:40:00|14705.6|14704.6|14703.6|14702.6|14708|14707|14703|14702|101
1756421100000|2025-08-28 22:45:00|14703.8|14702.8|14702.1|14701.1|14704.7|14703.7|14699.5|14698.5|138
1756421400000|2025-08-28 22:50:00|14702|14701|14704|14703|14704.4|14703.1|14701.5|14700.5|59
1756421700000|2025-08-28 22:55:00|14703.9|14702.9|14704.3|14703.3|14705.3|14704.3|14703.1|14702.1|79
1756422000000|2025-08-28 23:00:00|14704.2|14703.2|14698.2|14697.2|14704.2|14703.2|14693.5|14692.3|162
1756422300000|2025-08-28 23:05:00|14698.4|14697.4|14697.9|14696.9|14700.5|14699.5|14696.5|14695.5|111
1756422600000|2025-08-28 23:10:00|14697.6|14696.6|14697.7|14696|14699.3|14698.3|14696.8|14695.5|91
1756422900000|2025-08-28 23:15:00|14698.4|14696.7|14689|14688|14698.4|14697|14686.9|14685.9|233
1756423200000|2025-08-28 23:20:00|14689.6|14688.6|14689.2|14688.2|14690.1|14689.1|14686.4|14685.4|162
1756423500000|2025-08-28 23:25:00|14689.3|14688.3|14689.2|14686.9|14689.5|14688.5|14686.1|14684.7|118
1756423800000|2025-08-28 23:30:00|14689.1|14687|14691.1|14690.1|14692.5|14691.5|14683.9|14682.9|209
1756424100000|2025-08-28 23:35:00|14690.9|14689.9|14692.5|14691.5|14692.5|14691.5|14689.5|14688.5|97
1756424400000|2025-08-28 23:40:00|14692.4|14691.4|14683.9|14682.9|14694.3|14693.3|14683.7|14682.7|135
1756424700000|2025-08-28 23:45:00|14684.6|14683.6|14685.4|14684.4|14687.5|14686.5|14682.7|14681.7|160
1756425000000|2025-08-28 23:50:00|14685.3|14684.3|14683|14682|14687.6|14686.6|14682.3|14681.3|158
1756425300000|2025-08-28 23:55:00|14682.9|14681.9|14684.2|14683.2|14685.5|14684.5|14679.7|14678.7|238
1756425600000|2025-08-29 00:00:00|14684.3|14683.3|14680.5|14679.5|14689.8|14688.8|14680.5|14679.5|410
1756425900000|2025-08-29 00:05:00|14680.6|14679.6|14686.2|14685.2|14689.2|14687.9|14676.7|14675.7|387
1756426200000|2025-08-29 00:10:00|14686.3|14685.3|14682.5|14681.5|14688|14687|14682.4|14681.4|231
1756426500000|2025-08-29 00:15:00|14682.4|14681.4|14690.4|14689.4|14692.1|14691.1|14682.4|14681.4|225
1756426800000|2025-08-29 00:20:00|14691|14690|14693.9|14692.9|14695.8|14694.2|14690.8|14689.8|284
1756427100000|2025-08-29 00:25:00|14694.4|14693.4|14692.1|14691.1|14697|14696|14690.9|14689.9|246
1756427400000|2025-08-29 00:30:00|14691.7|14690.7|14694.5|14693.5|14697.8|14696.8|14690.8|14689.8|231
1756427700000|2025-08-29 00:35:00|14694.1|14693.1|14694.5|14693.5|14698.2|14697.2|14693.2|14692.2|204
1756428000000|2025-08-29 00:40:00|14694.4|14693.4|14693.5|14692.5|14695.6|14693.9|14691.5|14690.5|207
1756428300000|2025-08-29 00:45:00|14692.9|14692.2|14685.5|14684.5|14694|14693|14685.2|14684.2|278
1756428600000|2025-08-29 00:50:00|14685.6|14684.6|14684.7|14683.7|14692|14691.3|14683.2|14682.5|516
1756428900000|2025-08-29 00:55:00|14684.9|14683.3|14683.6|14682.6|14686.5|14685.7|14681.7|14680.4|403
1756429200000|2025-08-29 01:00:00|14683.1|14682.1|14683.7|14682.7|14687|14685.7|14679.4|14678.4|333
1756429500000|2025-08-29 01:05:00|14683.6|14682.6|14692.1|14691.1|14695.9|14694.8|14683.4|14682.4|363
1756429800000|2025-08-29 01:10:00|14692|14691|14688.1|14687.1|14692.7|14691.7|14687.1|14686.1|272
1756430100000|2025-08-29 01:15:00|14688.2|14687.2|14691.6|14690.6|14693.5|14692.5|14687.4|14686.4|312
1756430400000|2025-08-29 01:20:00|14691.7|14690.7|14703.2|14702.2|14705.6|14704.6|14691.7|14690.7|471
1756430700000|2025-08-29 01:25:00|14703.6|14702.6|14706.4|14705.4|14712.3|14711.3|14703.6|14702.6|375
1756431000000|2025-08-29 01:30:00|14706.3|14705.3|14703.8|14702.8|14710.3|14709.3|14702.8|14701.8|280
1756431300000|2025-08-29 01:35:00|14703.7|14702.7|14708|14707.3|14708|14707.3|14700.3|14699.3|260
1756431600000|2025-08-29 01:40:00|14707.2|14706.2|14700.8|14700.1|14707.2|14706.2|14700.4|14699.4|242
1756431900000|2025-08-29 01:45:00|14700.9|14700.2|14702.5|14701.5|14705.8|14704.8|14700.1|14699.1|245
1756432200000|2025-08-29 01:50:00|14702.7|14701.7|14705.7|14704.7|14708.7|14707.7|14702.7|14701.7|221
1756432500000|2025-08-29 01:55:00|14705.6|14704.6|14701|14700|14706.2|14705.2|14700.6|14699.6|252
1756432800000|2025-08-29 02:00:00|14700.9|14699.9|14694.9|14694.2|14700.9|14699.9|14692.3|14691.3|302
1756433100000|2025-08-29 02:05:00|14695|14694.3|14695|14694.3|14695.4|14694.7|14693.3|14692.6|140
1756433400000|2025-08-29 02:10:00|14694.6|14693.9|14697|14696|14699.8|14698.8|14694.6|14693.9|176
1756433700000|2025-08-29 02:15:00|14697.3|14696.3|14692.9|14692.2|14698.4|14697.4|14692.3|14691.6|171
1756434000000|2025-08-29 02:20:00|14692.8|14692.1|14689.7|14688.7|14694.8|14694.1|14688.8|14687.8|203
1756434300000|2025-08-29 02:25:00|14689.5|14688.5|14689.9|14689.2|14691.6|14690.6|14687.7|14686.1|193
1756434600000|2025-08-29 02:30:00|14690|14689.3|14690.2|14689.2|14694.8|14694.1|14689.9|14688.9|191
1756434900000|2025-08-29 02:35:00|14690|14689|14688.2|14687.2|14691.5|14690.7|14687.4|14686.4|172
1756435200000|2025-08-29 02:40:00|14688.1|14687.1|14688.5|14687.8|14689.7|14688.7|14687.3|14686.3|122
1756435500000|2025-08-29 02:45:00|14688.4|14687.7|14685.1|14684.4|14689.5|14688.8|14685.1|14684.4|108
1756435800000|2025-08-29 02:50:00|14685.2|14684.5|14688.2|14687.2|14689.4|14688.4|14683.1|14682.4|161
1756436100000|2025-08-29 02:55:00|14688.4|14687.4|14690.1|14689.4|14691.5|14690.5|14688.3|14687.3|236
1756436400000|2025-08-29 03:00:00|14690.2|14689.5|14692.2|14691.5|14693.4|14692.5|14689.9|14689.2|169
1756436700000|2025-08-29 03:05:00|14692.1|14691.4|14690.7|14690|14694|14693.3|14690.7|14690|106
1756437000000|2025-08-29 03:10:00|14690.9|14690.2|14696.3|14695.6|14696.8|14696.1|14689.8|14689.1|109
1756437300000|2025-08-29 03:15:00|14696.2|14695.5|14696.7|14695.7|14698|14697|14693.7|14693|216
1756437600000|2025-08-29 03:20:00|14696.5|14695.5|14698.6|14697|14699.8|14698.6|14695.2|14694.5|153
1756437900000|2025-08-29 03:25:00|14698.2|14696.6|14698.4|14697.4|14699.2|14698.2|14697.4|14696.2|106
1756438200000|2025-08-29 03:30:00|14698.8|14697.8|14698.2|14697.5|14700.2|14699.2|14696.3|14694.9|158
1756438500000|2025-08-29 03:35:00|14698.4|14697.7|14696.5|14695.5|14698.4|14697.7|14694.6|14693.9|154
1756438800000|2025-08-29 03:40:00|14696.4|14695.4|14695.1|14694.4|14697.4|14696.4|14694.7|14694|123
1756439100000|2025-08-29 03:45:00|14694.8|14694.1|14695.8|14694.8|14696.8|14696.1|14694.8|14694.1|79
1756439400000|2025-08-29 03:50:00|14695.7|14694.7|14697.2|14696.5|14698.5|14697.5|14695.3|14694.6|87
1756439700000|2025-08-29 03:55:00|14697.4|14696.4|14699.3|14698.6|14699.9|14699.2|14696.5|14695.5|132
1756440000000|2025-08-29 04:00:00|14699.5|14698.8|14703.1|14702.4|14703.4|14702.6|14699.5|14698.7|188
1756440300000|2025-08-29 04:05:00|14703.2|14702.5|14700.5|14699.5|14704.4|14703.6|14700.2|14699.2|171
1756440600000|2025-08-29 04:10:00|14700.7|14699.7|14698.9|14698.2|14701.3|14700.3|14696.6|14695.2|203
1756440900000|2025-08-29 04:15:00|14698.8|14698.1|14701.2|14700.5|14701.5|14700.8|14697|14696.3|155
1756441200000|2025-08-29 04:20:00|14701.3|14700.6|14700.1|14699.4|14703.3|14702.4|14698.6|14697.8|158
1756441500000|2025-08-29 04:25:00|14700.2|14699.5|14700|14699.3|14700.2|14699.5|14697.2|14696.5|83
1756441800000|2025-08-29 04:30:00|14700.1|14699.4|14699.6|14698.6|14702|14701.3|14697.8|14697.1|126
1756442100000|2025-08-29 04:35:00|14699.1|14698.1|14694.9|14693.9|14699.1|14698.1|14692.3|14691.6|166
1756442400000|2025-08-29 04:40:00|14694.3|14693.6|14694.3|14693.6|14694.3|14693.6|14692.2|14691.5|91
1756442700000|2025-08-29 04:45:00|14694.2|14693.5|14695.7|14694.7|14696.6|14695.6|14694|14693|87
1756443000000|2025-08-29 04:50:00|14695.8|14694.8|14695.1|14694.1|14697.5|14696.7|14693.7|14693|122
1756443300000|2025-08-29 04:55:00|14695.2|14694.2|14691.4|14690.4|14695.4|14694.4|14690.8|14689.8|149
1756443600000|2025-08-29 05:00:00|14691.1|14690.1|14694.2|14693.2|14694.4|14693.4|14690.8|14690.1|128
1756443900000|2025-08-29 05:05:00|14694.1|14693.1|14694.3|14693.6|14696.9|14696.2|14692.7|14691.8|123
1756444200000|2025-08-29 05:10:00|14693.9|14693.2|14695.7|14694.7|14697|14696|14693.8|14693.1|99
1756444500000|2025-08-29 05:15:00|14696.1|14695.1|14699.2|14698.2|14700.6|14699.6|14695.6|14694.6|154
1756444800000|2025-08-29 05:20:00|14698.6|14697.6|14697.3|14696.3|14699|14698|14697.2|14696.2|78
1756445100000|2025-08-29 05:25:00|14697|14696|14697.3|14696.3|14698|14697|14693.2|14692.5|155
1756445400000|2025-08-29 05:30:00|14697.5|14696.5|14698.5|14697.5|14699.4|14698.3|14697.1|14696.1|125
1756445700000|2025-08-29 05:35:00|14698.6|14697.6|14699.8|14698.8|14700.5|14699.8|14697.9|14697.2|92
1756446000000|2025-08-29 05:40:00|14700.6|14699.6|14701.1|14700.1|14703|14702.3|14699.8|14698.8|143
1756446300000|2025-08-29 05:45:00|14701|14700|14700.5|14699.8|14701.8|14701.1|14697.5|14696.4|99
1756446600000|2025-08-29 05:50:00|14700.4|14699.7|14701.1|14700.1|14701.4|14700.7|14699.4|14698.5|115
1756446900000|2025-08-29 05:55:00|14701.4|14700.4|14701.7|14700.7|14703.2|14702.2|14700.5|14699.5|166
1756447200000|2025-08-29 06:00:00|14701.6|14700.6|14698.1|14697.4|14703.7|14702.7|14696.7|14696|245
1756447500000|2025-08-29 06:05:00|14698.2|14697.5|14703|14702.3|14705.5|14704.7|14696.5|14695.8|221
1756447800000|2025-08-29 06:10:00|14703.1|14702.4|14701.9|14701.2|14704.5|14703.8|14701.4|14700.7|159
1756448100000|2025-08-29 06:15:00|14701.8|14701.1|14700|14699.3|14702.1|14701.4|14699|14698.3|144
1756448400000|2025-08-29 06:20:00|14699.9|14699.2|14702.3|14701.6|14702.5|14701.8|14696.7|14696|173
1756448700000|2025-08-29 06:25:00|14702.2|14701.5|14702.6|14701.9|14704.7|14703.7|14700.1|14699.2|198
1756449000000|2025-08-29 06:30:00|14703|14702.3|14706.1|14705.4|14707.7|14707|14701.8|14701.1|181
1756449300000|2025-08-29 06:35:00|14706.2|14705.5|14709.3|14708.6|14710.7|14709.7|14706.2|14705.5|200
1756449600000|2025-08-29 06:40:00|14709.4|14708.7|14709.4|14708.7|14710.4|14709.7|14708.3|14707.6|178
1756449900000|2025-08-29 06:45:00|14709.3|14708.6|14712|14711.3|14712.3|14711.6|14708.8|14707.8|234
1756450200000|2025-08-29 06:50:00|14712.1|14711.4|14714.5|14713.8|14716|14715.3|14712|14711.3|275
1756450500000|2025-08-29 06:55:00|14714.7|14714|14716.2|14715.5|14718.2|14717.2|14714.6|14713.9|227
1756450800000|2025-08-29 07:00:00|14716.6|14715.9|14718.4|14717.7|14718.7|14718|14714.8|14713.9|248
1756451100000|2025-08-29 07:05:00|14718.5|14717.8|14715.7|14715|14718.6|14717.9|14714.1|14713.2|193
1756451400000|2025-08-29 07:10:00|14715.6|14714.9|14714.1|14713.1|14716.8|14716.1|14712.7|14711.7|205
1756451700000|2025-08-29 07:15:00|14713.9|14712.9|14716|14715.3|14716.7|14715.7|14711.2|14710.2|241
1756452000000|2025-08-29 07:20:00|14715|14714.3|14716.3|14715.6|14720.4|14719.7|14714.9|14714.2|239
1756452300000|2025-08-29 07:25:00|14716.5|14715.8|14713.1|14712.4|14717|14716.3|14712.9|14712.2|174
1756452600000|2025-08-29 07:30:00|14712.6|14711.9|14707.9|14706.9|14713|14712|14703.9|14703.2|386
1756452900000|2025-08-29 07:35:00|14707.8|14707.1|14705.1|14704.1|14708.3|14707.3|14704.9|14704.1|213
1756453200000|2025-08-29 07:40:00|14705.4|14704.4|14703.2|14702.5|14707.2|14706.3|14702.8|14702.1|199
1756453500000|2025-08-29 07:45:00|14703.3|14702.6|14707.9|14707.2|14708.3|14707.3|14702.1|14701.1|228
1756453800000|2025-08-29 07:50:00|14707.8|14707.1|14702.8|14701.8|14710.7|14709.9|14700.6|14699.6|243
1756454100000|2025-08-29 07:55:00|14702.5|14701.5|14701.1|14700.4|14704|14703|14696.4|14695.4|274
1756454400000|2025-08-29 08:00:00|14701.5|14700.5|14697.4|14696.4|14702.4|14701.4|14695.7|14695|382
1756454700000|2025-08-29 08:05:00|14697.1|14696.5|14700.9|14700.2|14703.7|14703|14695.8|14695.1|308
1756455000000|2025-08-29 08:10:00|14701.2|14700.3|14699.9|14699.2|14703.1|14702.4|14696.4|14695.7|245
1756455300000|2025-08-29 08:15:00|14700|14699.3|14700.2|14699.5|14701.3|14700.3|14698.1|14697.4|170
1756455600000|2025-08-29 08:20:00|14700.3|14699.6|14701.3|14700.6|14702.5|14701.5|14699|14698.3|161
1756455900000|2025-08-29 08:25:00|14701.4|14700.7|14696.1|14695.4|14702.1|14701.1|14695.5|14694.8|189
1756456200000|2025-08-29 08:30:00|14696|14695.3|14690|14689.3|14696.1|14695.4|14688.8|14688|451
1756456500000|2025-08-29 08:35:00|14690.1|14689.4|14689.6|14688.9|14690.6|14689.7|14687.8|14687.1|214
1756456800000|2025-08-29 08:40:00|14689.7|14689|14689.6|14688.9|14692.7|14691.6|14689.1|14688.3|193
1756457100000|2025-08-29 08:45:00|14689|14688.3|14692|14691.3|14692.4|14691.7|14686.9|14685.9|182
1756457400000|2025-08-29 08:50:00|14691.9|14691.2|14693|14692|14695.7|14694.9|14690.5|14689.8|207
1756457700000|2025-08-29 08:55:00|14693.2|14692.2|14695.4|14694.7|14696|14695.1|14692.8|14691.8|214
1756458000000|2025-08-29 09:00:00|14695.3|14694.6|14696.4|14695.7|14697.9|14697.2|14694.3|14693.6|227
1756458300000|2025-08-29 09:05:00|14696|14695.3|14701.3|14700.6|14701.5|14700.8|14695.9|14695.2|186
1756458600000|2025-08-29 09:10:00|14701.2|14700.5|14699.1|14698.4|14703.6|14702.6|14698.4|14697.7|218
1756458900000|2025-08-29 09:15:00|14698.8|14698.1|14701.9|14700.9|14702|14701|14697.1|14696.4|184
1756459200000|2025-08-29 09:20:00|14701.3|14700.6|14699.9|14699.2|14703.9|14703.2|14699.6|14698.1|236
1756459500000|2025-08-29 09:25:00|14700.1|14699.4|14699.4|14698.7|14702|14701.3|14698.4|14697.7|196
1756459800000|2025-08-29 09:30:00|14699.6|14698.6|14708.5|14707.8|14709.2|14708.5|14698|14697.1|301
1756460100000|2025-08-29 09:35:00|14708.6|14707.9|14707.7|14707|14711.5|14710.8|14705.8|14704.8|217
1756460400000|2025-08-29 09:40:00|14707.8|14707.1|14708.3|14707.6|14710|14709.3|14706.6|14705.9|138
1756460700000|2025-08-29 09:45:00|14708.4|14707.7|14705.9|14705.2|14709.2|14708.5|14703.6|14702.6|192
1756461000000|2025-08-29 09:50:00|14705.8|14705.1|14706.8|14705.8|14707.6|14706.7|14704.7|14703.9|203
1756461300000|2025-08-29 09:55:00|14707.6|14706.6|14709.7|14709|14710|14709.3|14706.4|14705.4|244
1756461600000|2025-08-29 10:00:00|14709.8|14709.1|14708.9|14708.2|14713.4|14712.7|14707.7|14707|218
1756461900000|2025-08-29 10:05:00|14709.1|14708.4|14713.3|14712.3|14714.2|14713.4|14708.9|14708.2|185
1756462200000|2025-08-29 10:10:00|14713.6|14712.6|14716.4|14715.4|14717.7|14717|14713.6|14712.6|192
1756462500000|2025-08-29 10:15:00|14716.5|14715.5|14716.8|14715.8|14718.7|14718|14714.6|14713.9|162
1756462800000|2025-08-29 10:20:00|14716.5|14715.5|14715|14714|14718.3|14717.6|14714.9|14713.9|119
1756463100000|2025-08-29 10:25:00|14715.3|14714.3|14713.2|14712.2|14715.6|14714.8|14712.8|14711.9|104
1756463400000|2025-08-29 10:30:00|14713.3|14712.3|14714.2|14713.5|14715.8|14714.8|14713.2|14712.1|111
1756463700000|2025-08-29 10:35:00|14714.3|14713.3|14715.3|14714.6|14716.4|14715.7|14714.2|14713.2|109
1756464000000|2025-08-29 10:40:00|14715.6|14714.9|14715.7|14715|14717.2|14716.5|14714.5|14713.6|132
1756464300000|2025-08-29 10:45:00|14716.2|14715.5|14718.3|14717.6|14719.6|14718.9|14714.9|14713.9|155
1756464600000|2025-08-29 10:50:00|14718.2|14717.5|14721.3|14720.3|14723.4|14722.7|14717.4|14716.4|202
1756464900000|2025-08-29 10:55:00|14721.4|14720.4|14720.2|14719.5|14725.2|14724.2|14719.8|14718.8|280
1756465200000|2025-08-29 11:00:00|14720.1|14719.4|14722.7|14722|14723.9|14722.9|14719.3|14718.4|246
1756465500000|2025-08-29 11:05:00|14722.8|14722.1|14723.9|14723.2|14725|14724.1|14721.5|14720.5|180
1756465800000|2025-08-29 11:10:00|14724|14723.3|14724.1|14722.6|14727.4|14726.1|14723|14722|240
1756466100000|2025-08-29 11:15:00|14723.6|14722.3|14721.6|14720.9|14723.9|14722.3|14717.7|14716.7|222
1756466400000|2025-08-29 11:20:00|14721.4|14720.7|14723.1|14722.4|14724.5|14723.8|14718.7|14717.7|188
1756466700000|2025-08-29 11:25:00|14723.2|14722.5|14720.2|14719.2|14723.3|14722.6|14719|14717.5|189
1756467000000|2025-08-29 11:30:00|14720.4|14719.4|14721.3|14720.6|14722.9|14722.2|14720.1|14719.1|140
1756467300000|2025-08-29 11:35:00|14720.8|14720.1|14720.6|14719.9|14723.3|14722.6|14719.8|14719.1|108
1756467600000|2025-08-29 11:40:00|14720.4|14719.7|14722.2|14721.2|14723.7|14723|14720.4|14719.7|148
1756467900000|2025-08-29 11:45:00|14722.3|14721.3|14722.4|14721.4|14725.5|14724.7|14722.3|14721.3|154
1756468200000|2025-08-29 11:50:00|14723.1|14722.1|14723.9|14722.9|14724.4|14723.7|14721.2|14720.5|164
1756468500000|2025-08-29 11:55:00|14724.1|14723.1|14725.3|14724.6|14726.3|14725.6|14724.1|14723.1|170
1756468800000|2025-08-29 12:00:00|14725.5|14724.8|14727.6|14726.9|14728.2|14727.5|14725.3|14724.4|251
1756469100000|2025-08-29 12:05:00|14727.5|14726.8|14730|14729.3|14730.2|14729.5|14727.5|14726.8|257
1756469400000|2025-08-29 12:10:00|14730.1|14729.4|14726.8|14725.8|14731.6|14730.9|14724.7|14723.7|279
1756469700000|2025-08-29 12:15:00|14726.6|14725.6|14728.7|14728|14730.1|14728.8|14725.4|14724.4|221
1756470000000|2025-08-29 12:20:00|14728.6|14727.6|14729.3|14728.3|14730|14729|14724.4|14723.5|208
1756470300000|2025-08-29 12:25:00|14728.4|14727.7|14728.8|14722.8|14729.7|14728.9|14726.3|14722.1|275
1756470600000|2025-08-29 12:30:00|14725.2|14719.2|14719.9|14718.9|14729.3|14728.3|14713.8|14712.2|1033
1756470900000|2025-08-29 12:35:00|14720.3|14719.6|14727.6|14726.9|14729.2|14728.5|14715.3|14714.6|592
1756471200000|2025-08-29 12:40:00|14727.7|14727|14733.5|14732.8|14741.6|14740.6|14727.2|14726.5|798
1756471500000|2025-08-29 12:45:00|14733.6|14732.9|14732.3|14731.3|14736|14735|14729.9|14728.9|514
1756471800000|2025-08-29 12:50:00|14732.2|14731.2|14729.3|14728.6|14732.3|14731.4|14727.7|14727|398
1756472100000|2025-08-29 12:55:00|14729.4|14728.7|14732.3|14731.6|14735.1|14734.4|14727.8|14727.1|368
1756472400000|2025-08-29 13:00:00|14732.6|14731.9|14731.3|14730.3|14733.5|14732.8|14725.8|14725.1|443
1756472700000|2025-08-29 13:05:00|14731.2|14730.5|14736.6|14735.9|14738.9|14738.2|14731.1|14730.4|377
1756473000000|2025-08-29 13:10:00|14736.7|14736|14730.6|14729.9|14738|14737.2|14728.4|14727.4|387
1756473300000|2025-08-29 13:15:00|14730.5|14729.8|14729.7|14729|14730.9|14730.2|14727.4|14726.7|315
1756473600000|2025-08-29 13:20:00|14729.4|14728.7|14730.6|14729.9|14731.9|14730.9|14724.7|14724|345
1756473900000|2025-08-29 13:25:00|14730.5|14729.8|14724.4|14723.7|14732.8|14731.8|14723.7|14723|342
1756474200000|2025-08-29 13:30:00|14724.3|14723.6|14719.4|14718.7|14729.5|14728.1|14716.7|14715.8|500
1756474500000|2025-08-29 13:35:00|14719.5|14718.8|14720.6|14719.6|14724.4|14723.7|14719.5|14718.8|314
1756474800000|2025-08-29 13:40:00|14720.3|14719.3|14717|14716|14720.3|14719.6|14713.6|14712.9|452
1756475100000|2025-08-29 13:45:00|14717.3|14716.3|14719.6|14718.9|14720.1|14719.4|14712.6|14711.9|561
1756475400000|2025-08-29 13:50:00|14719.7|14719|14715.4|14714.7|14722.7|14722|14714.9|14713.9|496
1756475700000|2025-08-29 13:55:00|14715.3|14714.6|14711.9|14708.8|14715.3|14714.6|14708.7|14708|532
1756476000000|2025-08-29 14:00:00|14709.7|14705.2|14703|14702.3|14709.7|14708.4|14701.8|14700.9|714
1756476300000|2025-08-29 14:05:00|14703.1|14702.4|14703.9|14703.2|14704.2|14703.5|14696.9|14696.2|820
1756476600000|2025-08-29 14:10:00|14703.8|14703.1|14701.8|14700.8|14703.8|14703.1|14696.4|14695.4|563
1756476900000|2025-08-29 14:15:00|14701.9|14700.9|14696.7|14695.7|14701.9|14700.9|14690.7|14689.8|737
1756477200000|2025-08-29 14:20:00|14696.4|14695.6|14700.4|14699.4|14703.7|14702.8|14694|14693.3|543
1756477500000|2025-08-29 14:25:00|14700.5|14699.5|14700.3|14699.6|14704.6|14703.9|14699.9|14699.2|458
1756477800000|2025-08-29 14:30:00|14700.2|14699.5|14692.7|14691.7|14702|14701.3|14689|14688.3|758
1756478100000|2025-08-29 14:35:00|14692.8|14691.8|14685.7|14685|14694|14692.5|14685.1|14684.1|522
1756478400000|2025-08-29 14:40:00|14685.6|14684.9|14690.4|14689.4|14690.9|14689.6|14685.2|14684.5|478
1756478700000|2025-08-29 14:45:00|14689.9|14688.9|14692.9|14691.9|14698.3|14697.3|14689.8|14688.8|625
1756479000000|2025-08-29 14:50:00|14692.7|14691.7|14688.4|14687.4|14697.3|14695.9|14685.9|14685.2|618
1756479300000|2025-08-29 14:55:00|14688.1|14686.8|14683.2|14682.5|14688.1|14687.1|14681.7|14680.8|723
1756479600000|2025-08-29 15:00:00|14683.3|14682.6|14682.3|14681.3|14683.8|14683.1|14677.2|14676.2|835
1756479900000|2025-08-29 15:05:00|14682.4|14681.4|14689.3|14688.6|14691.2|14690.2|14681.8|14681.1|594
1756480200000|2025-08-29 15:10:00|14689.5|14688.8|14691.9|14690.9|14692.1|14691.1|14686.4|14685.5|448
1756480500000|2025-08-29 15:15:00|14691.4|14690.4|14690.3|14689.6|14695.8|14694.8|14690.1|14689.4|444
1756480800000|2025-08-29 15:20:00|14690.2|14689.5|14693.8|14692.8|14695.2|14694.2|14687.9|14687.2|360
1756481100000|2025-08-29 15:25:00|14693.6|14692.9|14694.3|14693.3|14697.8|14697.1|14693.3|14692.3|334
1756481400000|2025-08-29 15:30:00|14693.6|14692.6|14692.8|14691.8|14695.3|14694.3|14690.3|14689.3|319
1756481700000|2025-08-29 15:35:00|14693|14692|14691.1|14690.1|14694.4|14693.5|14690.3|14689.3|264
1756482000000|2025-08-29 15:40:00|14690.9|14689.9|14688|14687.3|14694.6|14693.6|14687.8|14687.1|226
1756482300000|2025-08-29 15:45:00|14688.8|14687.8|14689.1|14688.4|14689.8|14688.8|14685.3|14684.3|287
1756482600000|2025-08-29 15:50:00|14689|14688.3|14687.1|14686.4|14689.4|14688.4|14683.4|14682.6|320
1756482900000|2025-08-29 15:55:00|14687.2|14686.2|14691.2|14690.5|14691.2|14690.5|14686.8|14686.1|271
1756483200000|2025-08-29 16:00:00|14690.9|14690.2|14690.1|14689.4|14693.4|14692.1|14689.8|14689.1|298
1756483500000|2025-08-29 16:05:00|14690|14689.3|14689|14688.3|14692|14691.1|14685.8|14684.4|275
1756483800000|2025-08-29 16:10:00|14689.1|14688.4|14689.1|14688.4|14692.6|14691.8|14688.8|14688.1|279
1756484100000|2025-08-29 16:15:00|14689|14688.3|14694|14693.3|14697.1|14696.1|14688.5|14687.8|311
1756484400000|2025-08-29 16:20:00|14694.1|14693.4|14691.5|14690.8|14694.9|14694.2|14691.5|14690.7|200
1756484700000|2025-08-29 16:25:00|14691.1|14690.4|14691.1|14690.4|14693.7|14693|14689.5|14688.8|192
1756485000000|2025-08-29 16:30:00|14691.4|14690.7|14693|14692.3|14694.6|14693.6|14689.6|14688.9|149
1756485300000|2025-08-29 16:35:00|14693.2|14692.5|14694.3|14693.6|14695.1|14694.4|14692.6|14691.9|162
1756485600000|2025-08-29 16:40:00|14694.4|14693.7|14691.1|14690.4|14695.3|14694.6|14690.9|14690.2|123
1756485900000|2025-08-29 16:45:00|14690.9|14690.2|14694.3|14693.6|14694.5|14693.8|14690|14689.3|120
1756486200000|2025-08-29 16:50:00|14693.6|14692.9|14690.7|14690|14694.4|14693.7|14690.3|14689.6|106
1756486500000|2025-08-29 16:55:00|14690.6|14689.9|14692.1|14691.4|14693.2|14692.2|14690.6|14689.9|121
1756486800000|2025-08-29 17:00:00|14691.7|14691|14691.6|14690.6|14693.1|14692.2|14688.5|14687.8|180
1756487100000|2025-08-29 17:05:00|14691.3|14690.3|14691.6|14690.9|14692|14691.3|14688.5|14687.8|143
1756487400000|2025-08-29 17:10:00|14691.3|14690.6|14691.3|14690.6|14693.3|14692.6|14691.1|14690.4|135
1756487700000|2025-08-29 17:15:00|14691.9|14690.9|14690.8|14689.8|14691.9|14690.9|14689.3|14688.5|137
1756488000000|2025-08-29 17:20:00|14690.5|14689.9|14691.8|14691.1|14692.6|14691.8|14690.4|14689.7|124
1756488300000|2025-08-29 17:25:00|14691.9|14690.9|14692.4|14691.7|14694.2|14693.5|14691.7|14690.8|122
1756488600000|2025-08-29 17:30:00|14692.8|14692.1|14691.7|14691|14694|14693.1|14691.1|14690.4|104
1756488900000|2025-08-29 17:35:00|14691.4|14690.7|14691.5|14690.8|14692.1|14691.4|14690.4|14689.7|54
1756489200000|2025-08-29 17:40:00|14691.6|14690.9|14692|14691.3|14693|14692|14690.8|14690.1|94
1756489500000|2025-08-29 17:45:00|14691.9|14691.2|14698.5|14697.8|14698.5|14697.8|14691.6|14690.8|173
1756489800000|2025-08-29 17:50:00|14698.7|14697.5|14700.9|14699.9|14701.3|14700.3|14698.1|14697.4|141
1756490100000|2025-08-29 17:55:00|14701|14700|14698.5|14697.8|14701.5|14700.5|14698.1|14697.1|126
1756490400000|2025-08-29 18:00:00|14698.4|14697.7|14697.8|14696.8|14698.7|14697.9|14696.7|14695.7|130
1756490700000|2025-08-29 18:05:00|14697.7|14696.7|14697.6|14696.9|14698.8|14698.1|14696.3|14695.6|94
1756491000000|2025-08-29 18:10:00|14697.4|14696.7|14700.1|14699.1|14700.1|14699.4|14697.2|14696.3|81
1756491300000|2025-08-29 18:15:00|14700.2|14699.2|14700.5|14699.5|14701.8|14700.8|14700|14699|105
1756491600000|2025-08-29 18:20:00|14700.6|14699.6|14700.2|14699.2|14701.5|14700.5|14699.8|14698.8|105
1756491900000|2025-08-29 18:25:00|14700|14699|14701.9|14700.9|14702.3|14701.3|14699.2|14698.2|80
1756492200000|2025-08-29 18:30:00|14702|14701|14700.5|14699.5|14703.5|14702.5|14700.2|14699.2|89
1756492500000|2025-08-29 18:35:00|14700.4|14699.4|14699.3|14698.6|14700.6|14699.6|14698.4|14697.4|67
1756492800000|2025-08-29 18:40:00|14699.4|14698.7|14700.4|14699.7|14700.6|14699.9|14699.2|14698.2|67
1756493100000|2025-08-29 18:45:00|14700.7|14700|14699.5|14698.5|14700.7|14700|14699.5|14698.5|34
1756493400000|2025-08-29 18:50:00|14699|14698|14702.6|14701.9|14702.8|14702.1|14698.4|14697.4|106
1756493700000|2025-08-29 18:55:00|14702.7|14702|14702|14701.3|14702.7|14702|14698.8|14697.8|135
1756494000000|2025-08-29 19:00:00|14701.9|14701.2|14702.6|14701.6|14703.7|14703|14701.5|14700.8|120
1756494300000|2025-08-29 19:05:00|14702.7|14701.7|14704|14703|14704.6|14703.8|14702.5|14701.5|93
1756494600000|2025-08-29 19:10:00|14703.8|14702.8|14702.3|14701.6|14704.9|14704.2|14701.9|14700.9|115
1756494900000|2025-08-29 19:15:00|14702.4|14701.7|14704|14703.3|14704.1|14703.4|14702|14701|49
1756495200000|2025-08-29 19:20:00|14704.1|14703.4|14703.8|14703.1|14704.4|14703.7|14702.9|14702.2|60
1756495500000|2025-08-29 19:25:00|14703.7|14703|14701.8|14701.1|14704.2|14703.3|14701.3|14700.6|73
1756495800000|2025-08-29 19:30:00|14701.7|14701|14698.9|14698.2|14701.9|14701.1|14698|14697|118
1756496100000|2025-08-29 19:35:00|14698.8|14698.1|14697.4|14696.7|14699.1|14698.1|14697.3|14696.6|63
1756496400000|2025-08-29 19:40:00|14697.7|14697|14698.3|14697.6|14699.4|14698.7|14697.1|14696.4|81
1756496700000|2025-08-29 19:45:00|14699.4|14698.4|14696.8|14696.1|14699.4|14698.4|14696.8|14696.1|94
1756497000000|2025-08-29 19:50:00|14696.6|14695.9|14695.4|14694.7|14696.9|14696.2|14692.7|14691.9|221
1756497300000|2025-08-29 19:55:00|14696|14695.3|14697|14696.3|14698|14697.3|14694.3|14693.6|304
1756497600000|2025-08-29 20:00:00|14698|14697.3|14696.3|14695.6|14700|14699.3|14693.4|14692.7|255
1756497900000|2025-08-29 20:05:00|14696.4|14695.7|14697.2|14696.2|14698.6|14697.6|14696.1|14695.1|85
1756498200000|2025-08-29 20:10:00|14698|14697|14698.5|14697.5|14700.6|14699.6|14698|14697|80
1756498500000|2025-08-29 20:15:00|14698.7|14697.7|14701.1|14700.1|14701.6|14700.6|14698.7|14697.7|68
1756498800000|2025-08-29 20:20:00|14700.3|14699.3|14700.6|14699.6|14701.5|14700.5|14700.1|14699.1|38
1756499100000|2025-08-29 20:25:00|14700.8|14699.8|14698|14697|14700.8|14699.8|14696.6|14695.6|61
1756499400000|2025-08-29 20:30:00|14698.3|14697.3|14700.6|14699.6|14703.5|14701.8|14698.3|14697.3|100
1756499700000|2025-08-29 20:35:00|14700.9|14699.9|14704.9|14701.1|14704.9|14702.3|14700.9|14699.9|71
1756500000000|2025-08-29 20:40:00|14703.2|14702.2|14704.5|14699.3|14705.1|14702.6|14702|14699.3|82
1756500300000|2025-08-29 20:45:00|14704.6|14699.4|14706.1|14702.1|14706.1|14703.6|14702.5|14698.3|160
1756500600000|2025-08-29 20:50:00|14706.2|14702|14706.6|14700.6|14713.8|14709.7|14706.2|14700.5|257
1756500900000|2025-08-29 20:55:00|14707.3|14700.3|14708.7|14701.7|14708.9|14701.9|14705.8|14698.8|96
1756670400000|2025-08-31 20:00:00|14707.9|14701.9|14715|14703|14715|14703|14706.9|14700.4|4
1756670700000|2025-08-31 20:05:00|14711.4|14704.4|14715|14703|14715|14704.4|14711.4|14703|2
1756671900000|2025-08-31 20:25:00|14711.4|14704.4|14711.4|14704.4|14711.4|14704.4|14711.4|14704.4|1
1756672200000|2025-08-31 20:30:00|14715|14703|14715|14703|14715|14703|14715|14703|1
1756673700000|2025-08-31 20:55:00|14715.5|14702.5|14715.5|14702.5|14715.5|14702.5|14715.5|14702.5|1
1756674000000|2025-08-31 21:00:00|14710.1|14697.3|14707.5|14694.5|14710.1|14697.3|14704.7|14692.7|5
1756674300000|2025-08-31 21:05:00|14707.8|14694.8|14707.7|14694.7|14709.2|14696.2|14707.4|14694.4|9
1756674600000|2025-08-31 21:10:00|14707.6|14694.6|14707.4|14694.4|14707.9|14694.9|14707.4|14694.4|11
1756674900000|2025-08-31 21:15:00|14707.3|14694.3|14707.5|14694.5|14707.6|14694.6|14707.3|14694.3|4
1756675200000|2025-08-31 21:20:00|14707.6|14694.6|14704.5|14697.5|14707.6|14697.5|14704.5|14694.5|4
1756675500000|2025-08-31 21:25:00|14704.6|14697.6|14704.5|14697.5|14704.6|14697.6|14704.5|14697.5|2
1756675800000|2025-08-31 21:30:00|14704.6|14697.6|14703.7|14696.7|14704.9|14697.9|14703.7|14696.7|5
1756676100000|2025-08-31 21:35:00|14704.3|14697.3|14704.6|14697.6|14704.6|14697.6|14703.6|14696.6|5
1756676400000|2025-08-31 21:40:00|14704|14697|14703.1|14696.1|14704|14697|14702.6|14695.6|21
1756676700000|2025-08-31 21:45:00|14703.5|14696.5|14704.4|14697.4|14704.4|14697.4|14703.4|14696.4|7
1756677000000|2025-08-31 21:50:00|14704.3|14697.3|14703.6|14697.4|14704.3|14697.6|14703.5|14697.1|8
1756677300000|2025-08-31 21:55:00|14703.8|14697.1|14704.8|14697.8|14704.8|14697.8|14703.7|14696.7|31
1756677600000|2025-08-31 22:00:00|14704.6|14697.6|14708.8|14704.6|14709.5|14705.5|14702.9|14697.5|191
1756677900000|2025-08-31 22:05:00|14708.3|14705.1|14708.4|14707.4|14714.1|14711.4|14707.4|14705.1|118
1756678200000|2025-08-31 22:10:00|14708.5|14707.5|14706.6|14705.6|14709.2|14708.2|14706|14705|85
1756678500000|2025-08-31 22:15:00|14706.7|14705.7|14708.7|14707.7|14708.7|14707.7|14705.7|14704.7|62
1756678800000|2025-08-31 22:20:00|14707.6|14706.6|14706.9|14705.9|14707.7|14706.7|14705.8|14704.6|63
1756679100000|2025-08-31 22:25:00|14706.7|14705.7|14708.3|14707.3|14709.7|14708.7|14706.3|14705.3|86
1756679400000|2025-08-31 22:30:00|14708.6|14707.6|14708.3|14707.3|14709.4|14708.4|14708.1|14707.1|47
1756679700000|2025-08-31 22:35:00|14708.5|14707.5|14709.8|14708.8|14711.5|14710.5|14708.2|14707.2|70
1756680000000|2025-08-31 22:40:00|14709.6|14708.6|14709.8|14708.8|14710.8|14709.8|14709.1|14708.1|58
1756680300000|2025-08-31 22:45:00|14709.9|14708.9|14712.2|14711.2|14713.2|14712.2|14709.8|14708.4|73
1756680600000|2025-08-31 22:50:00|14712.3|14711.3|14714.2|14713.2|14714.5|14713.5|14711.9|14710.8|89
1756680900000|2025-08-31 22:55:00|14714.3|14713.3|14714.1|14713.1|14716.7|14715.7|14713.7|14712.7|93
1756681200000|2025-08-31 23:00:00|14713.3|14712.3|14710.1|14709.1|14713.9|14712.9|14708.8|14707.8|142
1756681500000|2025-08-31 23:05:00|14710|14709|14716.1|14715.1|14718.1|14717.1|14709.6|14708.6|141
1756681800000|2025-08-31 23:10:00|14716.2|14715.2|14715.1|14714.1|14717|14716|14715|14713.9|77
1756682100000|2025-08-31 23:15:00|14715.2|14714.2|14717.4|14716.4|14717.4|14716.4|14713.3|14712.3|85
1756682400000|2025-08-31 23:20:00|14717.5|14716.5|14714.2|14713.2|14717.5|14716.5|14713.9|14712.9|79
1756682700000|2025-08-31 23:25:00|14714.1|14713.1|14718.4|14717.4|14718.9|14717.9|14714.1|14713.1|92
1756683000000|2025-08-31 23:30:00|14718.5|14717.5|14715.3|14714.3|14719|14718|14715.3|14714.3|76
1756683300000|2025-08-31 23:35:00|14715.1|14714.1|14715.8|14714.8|14717.5|14716.5|14715.1|14714.1|84
1756683600000|2025-08-31 23:40:00|14715.7|14714.7|14716.1|14715.1|14717.2|14716.2|14715|14714|45
1756683900000|2025-08-31 23:45:00|14716|14715|14717.1|14716.1|14719.4|14718.4|14716|14715|164
1756684200000|2025-08-31 23:50:00|14717.2|14716.2|14714.6|14713.6|14717.5|14716.5|14714|14713|115
1756684500000|2025-08-31 23:55:00|14714.5|14713.5|14712.3|14711.3|14714.5|14713.5|14709.1|14707.1|212
1756684800000|2025-09-01 00:00:00|14712.9|14711.9|14719.3|14718.3|14722.5|14721.5|14712.4|14711.4|410
1756685100000|2025-09-01 00:05:00|14720.7|14718.9|14723.6|14722.6|14724.8|14723.9|14720|14718.8|344
1756685400000|2025-09-01 00:10:00|14723.7|14722.7|14721.3|14720.3|14726.4|14725.7|14721.3|14720.3|279
1756685700000|2025-09-01 00:15:00|14721.2|14720.2|14721.6|14720.6|14722.5|14721.8|14719.1|14718.1|230
1756686000000|2025-09-01 00:20:00|14721.7|14720.7|14719.5|14718.5|14724|14723.1|14719.2|14718.2|184
1756686300000|2025-09-01 00:25:00|14719.4|14718.4|14720.1|14719.1|14724|14723.3|14719.3|14718.3|183
1756686600000|2025-09-01 00:30:00|14719.8|14718.8|14718.7|14717.7|14723.4|14722.4|14718.7|14717.7|167
1756686900000|2025-09-01 00:35:00|14718.8|14717.8|14720.4|14719.4|14720.6|14719.6|14716.2|14715.2|177
1756687200000|2025-09-01 00:40:00|14720.9|14719.9|14720.1|14719.4|14724.2|14723.2|14719.1|14717.7|210
1756687500000|2025-09-01 00:45:00|14720.2|14719.5|14723|14722|14723.6|14722.6|14720|14719.2|164
1756687800000|2025-09-01 00:50:00|14722.9|14721.9|14724.3|14723.3|14726|14725|14719.7|14718.7|313
1756688100000|2025-09-01 00:55:00|14723.3|14722.3|14723.7|14723|14725.5|14724.5|14722.1|14720.7|170
1756688400000|2025-09-01 01:00:00|14723.8|14723.1|14721.5|14720.5|14725.4|14724.4|14719|14718|266
1756688700000|2025-09-01 01:05:00|14721|14720|14726.8|14725.8|14729.4|14728.2|14720.4|14719.4|271
1756689000000|2025-09-01 01:10:00|14726.6|14725.6|14726.6|14725.6|14729.4|14728.4|14726.1|14725.4|154
1756689300000|2025-09-01 01:15:00|14726.5|14725.5|14731.2|14730.5|14732.1|14731.1|14726.4|14725.4|231
1756689600000|2025-09-01 01:20:00|14731.4|14730.7|14733.9|14733.2|14736.6|14735.6|14731.3|14730.5|195
1756689900000|2025-09-01 01:25:00|14734.4|14733.7|14735.5|14734.5|14736.3|14735.5|14732.6|14731.6|156
1756690200000|2025-09-01 01:30:00|14736.2|14735.2|14735|14734.3|14738|14737.3|14733.7|14732.9|205
1756690500000|2025-09-01 01:35:00|14735.2|14734.5|14735.5|14734.8|14737.4|14736.7|14731.8|14731.1|256
1756690800000|2025-09-01 01:40:00|14735.7|14735|14735.9|14734.3|14737.3|14736.4|14732.5|14731.2|203
1756691100000|2025-09-01 01:45:00|14736|14734.7|14728.2|14727.5|14736.1|14735.4|14727.7|14727|281
1756691400000|2025-09-01 01:50:00|14728.1|14727.4|14730.7|14729.7|14730.8|14729.9|14726.1|14725.1|303
1756691700000|2025-09-01 01:55:00|14731.6|14730.6|14729|14728.3|14732.1|14731.1|14727.8|14726.8|251
1756692000000|2025-09-01 02:00:00|14729.4|14728.7|14725.3|14724.6|14730.1|14729.1|14724.6|14723.8|253
1756692300000|2025-09-01 02:05:00|14724.8|14724.1|14717.1|14716.4|14724.8|14724.1|14716.1|14715.4|417
1756692600000|2025-09-01 02:10:00|14717.2|14716.5|14717.5|14716.8|14719|14718|14715|14714.3|267
1756692900000|2025-09-01 02:15:00|14717.6|14716.6|14710.2|14709.5|14717.6|14716.6|14710.1|14709.4|172
1756693200000|2025-09-01 02:20:00|14710.4|14709.7|14708.3|14707.3|14712.6|14711.6|14705.5|14704.8|327
1756693500000|2025-09-01 02:25:00|14708.2|14707.2|14705.4|14704.7|14708.5|14707.4|14703.5|14702.5|248
1756693800000|2025-09-01 02:30:00|14705.3|14704.6|14706.1|14705.1|14707.4|14705.9|14704.2|14703.2|236
1756694100000|2025-09-01 02:35:00|14705.7|14705|14706|14705|14707|14706|14703.6|14702.7|203
1756694400000|2025-09-01 02:40:00|14706.1|14705.1|14705|14704.3|14706.5|14705.5|14703.8|14703.1|134
1756694700000|2025-09-01 02:45:00|14704.9|14704.2|14705.5|14704.8|14706.8|14705.9|14703|14702.1|146
1756695000000|2025-09-01 02:50:00|14706|14705|14700.2|14699.5|14707.2|14706.2|14699.2|14698.5|213
1756695300000|2025-09-01 02:55:00|14700.5|14699.8|14689.7|14688.7|14700.5|14699.8|14685.5|14684.5|468
1756695600000|2025-09-01 03:00:00|14689.6|14688.6|14692|14691|14693.2|14691.6|14684.6|14683.9|330
1756695900000|2025-09-01 03:05:00|14692.1|14691.1|14692.2|14691.2|14694.4|14693.4|14690.1|14689.3|211
1756696200000|2025-09-01 03:10:00|14691.8|14691.1|14695|14693.4|14697.7|14696.7|14691.8|14691.1|203
1756696500000|2025-09-01 03:15:00|14694.7|14693.2|14695.8|14695.1|14697|14696|14692.7|14691.7|152
1756696800000|2025-09-01 03:20:00|14695.9|14695.2|14692.8|14692.1|14696.9|14695.9|14692|14691.3|149
1756697100000|2025-09-01 03:25:00|14692.6|14691.9|14694.1|14693.1|14695.9|14694.9|14692.6|14691.9|127
1756697400000|2025-09-01 03:30:00|14694.3|14693.3|14693.4|14692.4|14701.6|14700.3|14693.2|14692.4|308
1756697700000|2025-09-01 03:35:00|14693|14692|14689.7|14689|14694.8|14694.1|14689|14688.3|236
1756698000000|2025-09-01 03:40:00|14690|14689.1|14689.4|14688.7|14692.5|14691.6|14689.4|14688.7|133
1756698300000|2025-09-01 03:45:00|14688.7|14688|14692.2|14691.5|14693.4|14692.4|14687.8|14687.1|156
1756698600000|2025-09-01 03:50:00|14692.4|14691.4|14693.8|14692.8|14695|14694.1|14691.3|14690.3|147
1756698900000|2025-09-01 03:55:00|14693.9|14692.9|14690.2|14689.2|14695.1|14694.3|14688.1|14687.2|168
1756699200000|2025-09-01 04:00:00|14690.4|14689.4|14691.6|14690.6|14692.5|14691.5|14688.9|14687.9|132
1756699500000|2025-09-01 04:05:00|14691.5|14690.5|14692.3|14691.6|14694.7|14693.7|14691.3|14690.5|117
1756699800000|2025-09-01 04:10:00|14692.1|14691.4|14693.3|14692.6|14695|14694|14691.8|14691.1|92
1756700100000|2025-09-01 04:15:00|14693.2|14692.5|14694|14693|14695.7|14694.7|14691.4|14690.5|161
1756700400000|2025-09-01 04:20:00|14693.6|14692.6|14693.2|14692.2|14695.4|14694.4|14692.1|14691.3|105
1756700700000|2025-09-01 04:25:00|14693.5|14692.5|14697.1|14696.1|14699.4|14698.4|14693.5|14692.5|197
1756701000000|2025-09-01 04:30:00|14696.9|14695.9|14702.9|14701.9|14702.9|14701.9|14696.6|14695.6|224
1756701300000|2025-09-01 04:35:00|14702.5|14701.5|14699|14698|14704.5|14703.5|14698.5|14697.5|187
1756701600000|2025-09-01 04:40:00|14698.9|14697.9|14698.6|14697.9|14699.2|14698.3|14696.4|14695.4|170
1756701900000|2025-09-01 04:45:00|14698.7|14698|14702|14701.3|14703.5|14702.5|14698.4|14697.6|179
1756702200000|2025-09-01 04:50:00|14701.9|14701.2|14704.5|14703.8|14706.9|14706.2|14701.3|14700.6|182
1756702500000|2025-09-01 04:55:00|14704.6|14703.9|14704.9|14704.2|14705.5|14704.8|14703.5|14702.8|181
1756702800000|2025-09-01 05:00:00|14705.5|14704.8|14703.5|14702.5|14706.7|14706|14703.2|14702.5|172
1756703100000|2025-09-01 05:05:00|14703.4|14702.4|14699.9|14699.2|14703.5|14702.5|14699.4|14698.4|183
1756703400000|2025-09-01 05:10:00|14700.1|14699.4|14702.3|14701.6|14702.6|14701.6|14699|14698.2|166
1756703700000|2025-09-01 05:15:00|14702.1|14701.4|14699.2|14698.5|14702.8|14701.8|14698.9|14698.2|126
1756704000000|2025-09-01 05:20:00|14699.3|14698.3|14700.1|14699.4|14700.9|14700.2|14698.9|14698.1|115
1756704300000|2025-09-01 05:25:00|14699.6|14698.9|14699.4|14698.7|14700.5|14699.8|14699|14698.3|108
1756704600000|2025-09-01 05:30:00|14699.6|14698.9|14694.8|14694.1|14701|14700.3|14694.4|14693.7|194
1756704900000|2025-09-01 05:35:00|14694.7|14694|14693.2|14692.2|14695.2|14694.3|14692.5|14691.5|174
1756705200000|2025-09-01 05:40:00|14693.4|14692.4|14696.6|14695.9|14697.3|14696.4|14692.7|14691.9|132
1756705500000|2025-09-01 05:45:00|14696.7|14696|14694|14693.3|14697.4|14696.7|14693.4|14692.4|144
1756705800000|2025-09-01 05:50:00|14694.1|14693.4|14692.2|14691.2|14694.3|14693.6|14690.4|14689.7|140
1756706100000|2025-09-01 05:55:00|14691.9|14690.9|14692.1|14691.4|14693.5|14692.5|14690.4|14689.6|164
1756706400000|2025-09-01 06:00:00|14692.6|14691.6|14691.3|14690.3|14693.1|14692.1|14690.2|14689.2|207
1756706700000|2025-09-01 06:05:00|14690.4|14689.7|14686.2|14685.5|14691.8|14690.8|14684.4|14683.7|394
1756707000000|2025-09-01 06:10:00|14686.1|14685.4|14690.6|14689.9|14691.4|14690.4|14685.6|14684.9|251
1756707300000|2025-09-01 06:15:00|14690.3|14689.6|14693|14692.3|14694.1|14693.4|14687.3|14686.6|217
1756707600000|2025-09-01 06:20:00|14692.9|14692.2|14689|14688.3|14694.8|14694.1|14688.6|14687.9|238
1756707900000|2025-09-01 06:25:00|14688.9|14688.2|14687.9|14686.9|14690.3|14689.3|14685.5|14684.8|249
1756708200000|2025-09-01 06:30:00|14688.2|14687.2|14684.2|14683.5|14688.2|14687.2|14684|14683.1|254
1756708500000|2025-09-01 06:35:00|14684.4|14683.7|14681.6|14680.6|14684.4|14683.7|14679.5|14678.5|374
1756708800000|2025-09-01 06:40:00|14681.7|14680.7|14682.6|14681.9|14682.7|14682|14678.7|14678|243
1756709100000|2025-09-01 06:45:00|14682.7|14682|14685.9|14685.2|14686.1|14685.4|14681.4|14680.7|203
1756709400000|2025-09-01 06:50:00|14685.7|14685|14690|14689|14693|14692.2|14684.9|14684.2|268
1756709700000|2025-09-01 06:55:00|14690.1|14689.1|14694.4|14693.4|14694.7|14693.4|14690.1|14689.1|293
1756710000000|2025-09-01 07:00:00|14695.1|14694.1|14697.6|14696.9|14698|14697.1|14690.2|14689.5|363
1756710300000|2025-09-01 07:05:00|14697.7|14696.6|14705.8|14705.1|14705.9|14705.2|14697.2|14696.5|406
1756710600000|2025-09-01 07:10:00|14706|14705.3|14708.1|14707.4|14710.5|14709.5|14703.1|14702.3|368
1756710900000|2025-09-01 07:15:00|14708.4|14708.2|14707.6|14706.9|14710.2|14709.2|14705.9|14704.2|289
1756711200000|2025-09-01 07:20:00|14707.3|14706.6|14708.7|14708|14708.7|14708|14704.5|14703.2|244
1756711500000|2025-09-01 07:25:00|14708.6|14707.9|14714.4|14713.7|14714.9|14713.9|14708.6|14707.9|295
1756711800000|2025-09-01 07:30:00|14714.5|14713.8|14715.8|14714.8|14718.5|14717.5|14714.3|14713.6|281
1756712100000|2025-09-01 07:35:00|14715.1|14714.1|14718.4|14717.7|14718.8|14718.1|14712.8|14711.8|242
1756712400000|2025-09-01 07:40:00|14718.3|14717.3|14715.4|14714.7|14720.4|14719.7|14715.3|14714.3|237
1756712700000|2025-09-01 07:45:00|14715.6|14714.9|14713.6|14712.6|14716.5|14715.8|14712.7|14711.7|200
1756713000000|2025-09-01 07:50:00|14713.4|14712.7|14712.2|14711.5|14715.1|14714.1|14709.5|14708.5|248
1756713300000|2025-09-01 07:55:00|14712.8|14712.1|14708.1|14707.1|14713.6|14712.9|14706.3|14705.6|293
1756713600000|2025-09-01 08:00:00|14708.2|14707.2|14715.1|14714.1|14716.6|14715.3|14702.7|14702|387
1756713900000|2025-09-01 08:05:00|14715.3|14714.3|14718.9|14717.9|14720.9|14719.9|14713.8|14713.1|316
1756714200000|2025-09-01 08:10:00|14718.7|14717.7|14716|14715|14719.3|14718.3|14712.6|14711.6|315
1756714500000|2025-09-01 08:15:00|14715.8|14714.8|14714|14713|14718|14717.3|14711.6|14710.8|243
1756714800000|2025-09-01 08:20:00|14714.5|14713.5|14716.4|14715.4|14718.6|14717.7|14711.6|14710.9|276
1756715100000|2025-09-01 08:25:00|14716.5|14715.5|14712.6|14711.9|14716.5|14715.5|14710.4|14709.6|219
1756715400000|2025-09-01 08:30:00|14712.1|14711.4|14713.6|14712.6|14714.5|14713.8|14710.7|14710|169
1756715700000|2025-09-01 08:35:00|14713.2|14712.2|14704.6|14703.9|14714|14713.1|14704.6|14703.9|287
1756716000000|2025-09-01 08:40:00|14704.5|14703.8|14705.3|14704.3|14707.1|14706.1|14703.3|14702.3|283
1756716300000|2025-09-01 08:45:00|14704.7|14703.7|14702.2|14701.5|14704.7|14703.7|14700.7|14700|205
1756716600000|2025-09-01 08:50:00|14702.5|14701.8|14699|14698.3|14702.5|14701.8|14696.8|14696|368
1756716900000|2025-09-01 08:55:00|14699.1|14698.4|14699.7|14698.7|14700|14699|14697.4|14696.7|235
1756717200000|2025-09-01 09:00:00|14699.8|14698.8|14702|14701|14702|14701|14694.6|14693.9|304
1756717500000|2025-09-01 09:05:00|14702.1|14701.1|14704.6|14703.9|14707.5|14706.8|14701.4|14700.3|365
1756717800000|2025-09-01 09:10:00|14704.7|14704|14706.3|14705.6|14707.8|14707.1|14704.7|14704|308
1756718100000|2025-09-01 09:15:00|14706.5|14705.8|14704|14703|14708.8|14707.9|14703.8|14703|301
1756718400000|2025-09-01 09:20:00|14704.1|14703.1|14700.7|14699.7|14705.5|14704.8|14700.7|14699.7|293
1756718700000|2025-09-01 09:25:00|14700.6|14699.6|14701.4|14700.7|14703|14702.3|14699.7|14698.7|188
1756719000000|2025-09-01 09:30:00|14701.3|14700.6|14706.6|14705.6|14706.6|14705.6|14700.2|14698.9|278
1756719300000|2025-09-01 09:35:00|14706.7|14705.7|14704.6|14703.6|14707.1|14706.1|14703.7|14703|200
1756719600000|2025-09-01 09:40:00|14704.4|14703.7|14702.6|14701.9|14705.1|14704.4|14701.6|14700.8|211
1756719900000|2025-09-01 09:45:00|14702.4|14701.7|14702.7|14702|14704.2|14703.5|14700.1|14699.4|190
1756720200000|2025-09-01 09:50:00|14702.6|14701.9|14705.5|14704.8|14705.9|14704.9|14702.6|14701.9|171
1756720500000|2025-09-01 09:55:00|14706.2|14705.5|14710.9|14710.2|14712.6|14711.9|14705.8|14705.1|366
1756720800000|2025-09-01 10:00:00|14711|14710.3|14710.6|14709.9|14712.8|14712.1|14709.6|14708.6|197
1756721100000|2025-09-01 10:05:00|14710.5|14709.8|14710|14709|14715.3|14714.3|14708.5|14707.8|265
1756721400000|2025-09-01 10:10:00|14710.5|14709.5|14709.3|14708.6|14711|14710.2|14707.4|14706.4|179
1756721700000|2025-09-01 10:15:00|14709.2|14708.5|14709.4|14708.7|14711|14710|14706.8|14706.1|205
1756722000000|2025-09-01 10:20:00|14709.7|14709|14706.2|14705.5|14711.2|14710.3|14705.6|14704.6|170
1756722300000|2025-09-01 10:25:00|14706.1|14705.4|14706.7|14706|14707.1|14706.2|14705.5|14704.6|188
1756722600000|2025-09-01 10:30:00|14706.8|14706.1|14707.1|14706.4|14708.5|14707.6|14705.5|14704.6|154
1756722900000|2025-09-01 10:35:00|14707|14706.3|14708.2|14707.2|14708.4|14707.6|14706.6|14705.9|102
1756723200000|2025-09-01 10:40:00|14708.4|14707.4|14710.5|14709.8|14710.6|14709.9|14707.7|14706.8|125
1756723500000|2025-09-01 10:45:00|14710.4|14709.7|14713.3|14712.6|14714.6|14713.7|14710.1|14709.4|201
1756723800000|2025-09-01 10:50:00|14713.2|14712.5|14710.2|14709.2|14713.6|14712.9|14709.7|14708.8|156
1756724100000|2025-09-01 10:55:00|14710.4|14709.5|14713.3|14712.6|14713.5|14712.8|14708.7|14707.9|156
1756724400000|2025-09-01 11:00:00|14713.2|14712.5|14710.8|14710.1|14715.5|14714.8|14710.4|14709.7|216
1756724700000|2025-09-01 11:05:00|14710.4|14709.7|14708.7|14708|14710.8|14710.1|14706.3|14705.3|245
1756725000000|2025-09-01 11:10:00|14709|14708.3|14710.7|14709.7|14712.9|14712.2|14708.9|14708.2|187
1756725300000|2025-09-01 11:15:00|14710.6|14709.6|14713.3|14712.3|14714.9|14713.9|14710.2|14709.5|217
1756725600000|2025-09-01 11:20:00|14713.2|14712.2|14711.6|14710.9|14714.7|14714|14711.2|14710.5|167
1756725900000|2025-09-01 11:25:00|14712|14711.3|14714.8|14714.1|14715|14714.3|14711.7|14710.9|174
1756726200000|2025-09-01 11:30:00|14714.5|14713.8|14712.3|14711.6|14714.5|14713.8|14712.1|14711.4|142
1756726500000|2025-09-01 11:35:00|14712.1|14711.4|14715|14714.3|14716|14715.3|14712.1|14711.4|171
1756726800000|2025-09-01 11:40:00|14714.4|14713.7|14714.9|14714.2|14716.5|14715.8|14713.1|14712.4|144
1756727100000|2025-09-01 11:45:00|14714.8|14714.1|14714.4|14713.7|14715.3|14714.6|14713.9|14713.1|77
1756727400000|2025-09-01 11:50:00|14714.3|14713.6|14714.3|14713.3|14715|14714.3|14713.5|14712.8|105
1756727700000|2025-09-01 11:55:00|14714.4|14713.4|14716|14715.3|14717.3|14716.3|14714.4|14713.4|268
1756728000000|2025-09-01 12:00:00|14716.1|14715.4|14717.4|14716.4|14719.1|14718.3|14715.4|14714.4|213
1756728300000|2025-09-01 12:05:00|14717.5|14716.5|14719.2|14718.2|14719.8|14719.1|14717|14716|125
1756728600000|2025-09-01 12:10:00|14719.3|14718.3|14720|14719|14721.2|14720.2|14717.9|14717|192
1756728900000|2025-09-01 12:15:00|14719.9|14718.9|14717.1|14716.4|14720|14719|14717.1|14716.2|125
1756729200000|2025-09-01 12:20:00|14717.7|14717|14717.1|14716.1|14717.7|14717|14715.5|14714.6|125
1756729500000|2025-09-01 12:25:00|14717.2|14715.7|14717.3|14716.3|14718|14717|14716|14714.8|169
1756729800000|2025-09-01 12:30:00|14717.5|14716.5|14716.6|14715.9|14719.9|14718.9|14716.4|14715.7|155
1756730100000|2025-09-01 12:35:00|14717.2|14716.5|14720.3|14719.3|14720.8|14719.8|14716.7|14715.7|206
1756730400000|2025-09-01 12:40:00|14720.4|14719.4|14722.4|14721.4|14724|14723.1|14720|14718.7|233
1756730700000|2025-09-01 12:45:00|14722.6|14721|14721.6|14720.9|14723.2|14722.2|14719.4|14718.4|222
1756731000000|2025-09-01 12:50:00|14721.4|14720.7|14722.1|14721.1|14722.1|14721.3|14720.1|14719|167
1756731300000|2025-09-01 12:55:00|14721.6|14720.9|14720.4|14719.4|14722.4|14721.6|14719.6|14718.2|193
1756731600000|2025-09-01 13:00:00|14720|14719|14723.8|14723.1|14725.9|14724.6|14718.6|14717.7|305
1756731900000|2025-09-01 13:05:00|14723.7|14723|14723.1|14722.4|14725.2|14724.5|14719.6|14718.9|219
1756732200000|2025-09-01 13:10:00|14723.2|14722.5|14718.3|14717.6|14724.2|14723.5|14716.9|14716.2|220
1756732500000|2025-09-01 13:15:00|14718.2|14717.5|14719.3|14718.3|14720.7|14720|14718.1|14717.4|188
1756732800000|2025-09-01 13:20:00|14719.4|14718.4|14722.7|14722|14723.1|14722.2|14718.6|14717.8|172
1756733100000|2025-09-01 13:25:00|14722.6|14721.9|14721.7|14720.7|14722.7|14722|14719.7|14718.8|160
1756733400000|2025-09-01 13:30:00|14721.5|14720.5|14719.9|14719.2|14722.1|14721.4|14718.2|14717.2|215
1756733700000|2025-09-01 13:35:00|14720.1|14719.4|14722.2|14721.2|14724|14723|14720.1|14719.1|182
1756734000000|2025-09-01 13:40:00|14722.1|14721.1|14721.8|14720.8|14723.7|14722.8|14721.4|14720.4|131
1756734300000|2025-09-01 13:45:00|14722|14721|14724.5|14723.5|14724.8|14724.1|14722|14721|138
1756734600000|2025-09-01 13:50:00|14724.6|14723.6|14724.5|14723.8|14725.1|14724.1|14723.2|14722.2|106
1756734900000|2025-09-01 13:55:00|14724.6|14723.9|14725.7|14725|14728.4|14727.1|14723.2|14722.4|271
1756735200000|2025-09-01 14:00:00|14725.9|14725.2|14725.5|14724.5|14729.3|14728.5|14724.9|14724.2|220
1756735500000|2025-09-01 14:05:00|14725.6|14724.8|14723.5|14722.5|14725.6|14724.9|14722.8|14721.8|160
1756735800000|2025-09-01 14:10:00|14724.2|14722.8|14724.7|14724|14725.3|14724.6|14722.9|14721.2|121
1756736100000|2025-09-01 14:15:00|14724.8|14724.1|14725.1|14724.4|14726.9|14726.2|14723.2|14722.2|141
1756736400000|2025-09-01 14:20:00|14724.7|14724|14725|14724|14725.9|14725|14723.5|14722.8|114
1756736700000|2025-09-01 14:25:00|14725.1|14724.1|14724.6|14723.9|14726|14725.3|14723.9|14723.1|126
1756737000000|2025-09-01 14:30:00|14724.8|14724.1|14724.1|14723.4|14727.2|14726.5|14724|14723.3|135
1756737300000|2025-09-01 14:35:00|14723.9|14723.2|14726.3|14725.3|14726.4|14725.4|14722.7|14722|164
1756737600000|2025-09-01 14:40:00|14726.7|14725.7|14728.1|14727.4|14728.2|14727.5|14723.6|14722.6|169
1756737900000|2025-09-01 14:45:00|14728.2|14727.5|14727.7|14727|14730.8|14729.8|14727.5|14726.4|177
1756738200000|2025-09-01 14:50:00|14727.9|14727.2|14726.7|14726|14728.9|14728.2|14725.9|14725.2|175
1756738500000|2025-09-01 14:55:00|14726.6|14725.9|14729|14728|14729.2|14728.4|14726.6|14725.8|269
1756738800000|2025-09-01 15:00:00|14729.4|14728.4|14729|14728.3|14730.3|14729.3|14728.2|14727.3|288
1756739100000|2025-09-01 15:05:00|14729.1|14728.4|14728.6|14727.9|14730.3|14729.3|14727.7|14726.7|150
1756739400000|2025-09-01 15:10:00|14728.5|14727.8|14728.1|14727.1|14729.5|14728.7|14727.7|14726.7|113
1756739700000|2025-09-01 15:15:00|14728.4|14727.4|14729.1|14728.4|14730.4|14729.4|14728|14727|123
1756740000000|2025-09-01 15:20:00|14729.3|14728.6|14729.1|14728.1|14731.6|14730.6|14729|14728|109
1756740300000|2025-09-01 15:25:00|14729|14728|14726.9|14726.2|14729.6|14728.9|14726.3|14724.8|127
1756740600000|2025-09-01 15:30:00|14727|14726.3|14727.2|14726.2|14728.4|14727.4|14726|14725|123
1756740900000|2025-09-01 15:35:00|14727.3|14726.3|14728|14726.2|14728|14727.2|14725.5|14724.3|131
1756741200000|2025-09-01 15:40:00|14728.2|14727.2|14728.1|14727.1|14728.9|14727.7|14726.8|14725.8|112
1756741500000|2025-09-01 15:45:00|14728.2|14727.2|14727.3|14726.3|14728.7|14727.7|14727.2|14726.2|76
1756741800000|2025-09-01 15:50:00|14727.5|14726|14730.1|14729.1|14730.4|14729.4|14727.3|14726|94
1756742100000|2025-09-01 15:55:00|14730|14729|14727.4|14726.4|14730.5|14729.5|14727.4|14726.4|130
1756742400000|2025-09-01 16:00:00|14727.3|14726.3|14727.2|14726.2|14729.1|14728.1|14726.9|14725.8|83
1756742700000|2025-09-01 16:05:00|14727.1|14726.1|14727.3|14726.3|14728.5|14727.5|14726.1|14725.1|77
1756743000000|2025-09-01 16:10:00|14727.4|14726.4|14727.4|14726.4|14728.2|14727|14725.7|14724.7|87
1756743300000|2025-09-01 16:15:00|14727.3|14726.3|14723.7|14722.7|14727.3|14726.3|14723.3|14722.3|117
1756743600000|2025-09-01 16:20:00|14723.8|14722.8|14722|14721|14724.7|14723.7|14722|14721|107
1756743900000|2025-09-01 16:25:00|14721.9|14720.9|14721.6|14720.6|14723.3|14722.1|14720.2|14719.2|142
1756744200000|2025-09-01 16:30:00|14721.7|14720.7|14722|14721|14724.5|14723.1|14721.3|14720.3|124
1756744500000|2025-09-01 16:35:00|14722.1|14721.1|14724.1|14723.1|14724.8|14723.8|14721.5|14719.9|92
1756744800000|2025-09-01 16:40:00|14724.2|14723.2|14723.1|14722.1|14724.2|14723.2|14721.8|14720.8|69
1756745100000|2025-09-01 16:45:00|14722.9|14721.9|14723.2|14722.2|14724.8|14723.4|14722.6|14721.2|66
1756745400000|2025-09-01 16:50:00|14723.1|14722.1|14723.5|14721.9|14724.5|14723.5|14723.1|14721.9|70
1756745700000|2025-09-01 16:55:00|14723.6|14722|14724.1|14723.1|14724.7|14723.7|14723.3|14722|80
1756746000000|2025-09-01 17:00:00|14724.3|14723.3|14723.7|14722.7|14724.6|14723.6|14723.3|14722.3|68
1756746300000|2025-09-01 17:05:00|14723.8|14722.8|14723.6|14722.6|14724.4|14723.4|14722.4|14721.4|70
1756746600000|2025-09-01 17:10:00|14723.8|14722.8|14723.8|14722.8|14724.5|14723.4|14723.6|14722.6|34
1756746900000|2025-09-01 17:15:00|14723.7|14722.7|14722.8|14721.8|14724.5|14723.5|14722.8|14721.6|31
1756747200000|2025-09-01 17:20:00|14723|14722|14724.1|14723.1|14724.3|14723.3|14723|14722|152
1756747500000|2025-09-01 17:25:00|14724.8|14723.8|14723.2|14722.2|14725.1|14723.9|14722.5|14721.5|65
1756747800000|2025-09-01 17:30:00|14722.2|14721.2|14723.6|14722.6|14724|14723|14722.2|14721.2|56
1756748100000|2025-09-01 17:35:00|14723.7|14722.7|14723.2|14722.2|14724.3|14723|14722.7|14721.4|76
1756748400000|2025-09-01 17:40:00|14723.1|14722.1|14723.7|14722.7|14723.9|14722.8|14722.7|14721.7|50
1756748700000|2025-09-01 17:45:00|14724.1|14723.1|14722.4|14721.4|14724.6|14723.6|14722.3|14721.3|61
1756749000000|2025-09-01 17:50:00|14723.3|14722.3|14722.7|14721.7|14723.3|14722.3|14722.1|14721.1|42
1756749300000|2025-09-01 17:55:00|14722.8|14721.8|14722.5|14721.5|14722.9|14721.9|14721.4|14720.4|30
1756749600000|2025-09-01 18:00:00|14722.6|14721.6|14722.1|14721.1|14722.8|14721.8|14721.3|14720.3|58
1756749900000|2025-09-01 18:05:00|14722|14721|14722.7|14721.7|14722.7|14721.7|14721.6|14720.6|32
1756750200000|2025-09-01 18:10:00|14722.6|14721.6|14722.7|14721.7|14723|14722|14722.2|14721.2|36
1756750500000|2025-09-01 18:15:00|14722.6|14721.6|14722.8|14721.8|14723.1|14722.1|14722.2|14721|39
1756750800000|2025-09-01 18:20:00|14722.7|14721.7|14722.8|14721.8|14723.9|14722.9|14722.6|14721.6|59
1756751100000|2025-09-01 18:25:00|14722.7|14721.7|14723.2|14722.2|14723.3|14722.3|14722.3|14721.3|35
1756751400000|2025-09-01 18:30:00|14723.1|14722.1|14723.4|14722.4|14723.8|14722.8|14723.1|14722.1|33
1756751700000|2025-09-01 18:35:00|14723.3|14722.3|14722.8|14721.8|14723.5|14722.5|14722.7|14721.2|30
1756752000000|2025-09-01 18:40:00|14723.1|14722.1|14722.5|14721.5|14723.7|14722.7|14722.4|14721.2|34
1756752300000|2025-09-01 18:45:00|14722.6|14721.6|14723|14722|14723.7|14722.5|14722.6|14721.2|36
1756752600000|2025-09-01 18:50:00|14723.5|14722.5|14722.7|14721.7|14723.5|14722.5|14722.3|14721.3|55
1756752900000|2025-09-01 18:55:00|14722.6|14721.6|14722.8|14721.8|14723|14722|14722.1|14721.1|48
1756753200000|2025-09-01 19:00:00|14722.3|14721.3|14720.9|14719.9|14722.5|14721.5|14720.7|14719.7|61
1756753500000|2025-09-01 19:05:00|14720.8|14719.8|14720.1|14719.1|14720.8|14719.8|14719.8|14718.8|50
1756753800000|2025-09-01 19:10:00|14720.6|14719.6|14719.3|14718.3|14720.6|14719.6|14718.4|14717.4|49
1756754100000|2025-09-01 19:15:00|14719.2|14718.2|14719.3|14718.3|14719.9|14718.9|14718.7|14717.7|41
1756754400000|2025-09-01 19:20:00|14719.4|14718.4|14719.4|14718.4|14719.8|14718.6|14719.2|14718.2|26
1756754700000|2025-09-01 19:25:00|14719.2|14718.2|14718.5|14717.5|14719.4|14718.4|14718.2|14717.2|55
1756755000000|2025-09-01 19:30:00|14718.6|14717.6|14719.4|14718.4|14719.6|14718.6|14718.3|14717.3|52
1756755300000|2025-09-01 19:35:00|14719.2|14718.2|14719.5|14718.5|14719.8|14718.8|14718|14717|45
1756755600000|2025-09-01 19:40:00|14719.9|14718.1|14718.5|14717.5|14720|14718.9|14718.3|14717.3|31
1756755900000|2025-09-01 19:45:00|14718.4|14717.4|14717.3|14716.3|14718.9|14717.4|14717|14716|57
1756756200000|2025-09-01 19:50:00|14717.4|14716.4|14716.7|14715.7|14717.9|14716.5|14716.4|14715.4|38
1756756500000|2025-09-01 19:55:00|14717|14716|14719.2|14718.2|14719.4|14718.4|14716.4|14715.4|55
1756756800000|2025-09-01 20:00:00|14719.3|14718.3|14716|14714.3|14719.8|14718.8|14715.4|14713.7|58
1756757100000|2025-09-01 20:05:00|14715.6|14714.6|14718|14717|14718|14717|14715.6|14714.6|31
1756757400000|2025-09-01 20:10:00|14718.9|14717.9|14718.2|14717.2|14719.7|14718.7|14717.7|14716.6|38
1756757700000|2025-09-01 20:15:00|14717.9|14716.9|14718.4|14717.4|14718.9|14717.8|14717.5|14716.5|22
1756758000000|2025-09-01 20:20:00|14717.4|14716.4|14716.6|14715.6|14717.4|14716.4|14716.5|14715.3|56
1756758300000|2025-09-01 20:25:00|14716.7|14715.7|14717.2|14715.6|14717.3|14716.1|14716.6|14715.1|37
1756758600000|2025-09-01 20:30:00|14716.8|14715.8|14716.1|14715.1|14716.9|14715.9|14716|14714.6|23
1756758900000|2025-09-01 20:35:00|14716.4|14714.7|14715.1|14714.1|14716.4|14715|14714.8|14713.4|34
1756759200000|2025-09-01 20:40:00|14715|14714|14716|14715|14716.5|14715.4|14715|14714|32
1756759500000|2025-09-01 20:45:00|14715.4|14714.4|14717.1|14716.1|14717.3|14716.3|14715|14713.6|51
1756759800000|2025-09-01 20:50:00|14717.2|14716.2|14717.1|14716.1|14717.7|14716.3|14716.7|14715.7|42
1756760100000|2025-09-01 20:55:00|14717.6|14715.6|14720.8|14715.8|14721.4|14716.8|14717.6|14714.2|199
1756760400000|2025-09-01 21:00:00|14720.7|14715.3|14723.5|14716.5|14723.5|14716.5|14720.7|14715.3|4
1756760700000|2025-09-01 21:05:00|14723.6|14716.6|14723.7|14716.7|14729|14722|14722.7|14715.7|43
1756761000000|2025-09-01 21:10:00|14723.8|14716.8|14723|14716|14723.8|14716.8|14721.8|14714.8|21
1756761300000|2025-09-01 21:15:00|14722.1|14715.1|14723.2|14716.2|14723.2|14716.2|14722.1|14715.1|6
1756761600000|2025-09-01 21:20:00|14723.4|14716.4|14722.5|14715.5|14724.2|14717.2|14721.3|14714.3|31
1756761900000|2025-09-01 21:25:00|14722.2|14715.2|14721.5|14714.5|14722.3|14715.3|14721.5|14714.5|18
1756762200000|2025-09-01 21:30:00|14721.6|14714.6|14721.1|14714.1|14721.8|14714.8|14721|14714|95
1756762500000|2025-09-01 21:35:00|14721.2|14714.2|14720.4|14713.4|14722.5|14715.5|14720.4|14713.4|106
1756762800000|2025-09-01 21:40:00|14720.6|14713.6|14722.6|14715.6|14723.9|14716.9|14720.4|14713.4|41
1756763100000|2025-09-01 21:45:00|14722.7|14715.7|14722.5|14715.5|14722.7|14715.7|14722.5|14715.5|7
1756763400000|2025-09-01 21:50:00|14723.1|14716.1|14722.7|14715.7|14723.7|14716.7|14722.4|14715.4|23
1756763700000|2025-09-01 21:55:00|14722.8|14715.8|14722.7|14715.7|14723|14716|14722|14715|45
1756764000000|2025-09-01 22:00:00|14722.9|14715.9|14718.7|14714.8|14722.9|14715.9|14718.6|14711.7|53
1756764300000|2025-09-01 22:05:00|14718.2|14715.3|14720.9|14719.1|14720.9|14719.6|14717.8|14715.3|43
1756764600000|2025-09-01 22:10:00|14720.6|14719.6|14718.6|14717.6|14721.6|14720.3|14718.4|14717.4|55
1756764900000|2025-09-01 22:15:00|14718.3|14717.3|14715|14714|14718.7|14717.5|14714.8|14713.8|74
1756765200000|2025-09-01 22:20:00|14715.2|14714.2|14716.4|14715.4|14717.5|14716|14714.9|14713.9|49
1756765500000|2025-09-01 22:25:00|14717.7|14716.2|14715.2|14714.2|14718.3|14717.3|14714.8|14713.8|80
1756765800000|2025-09-01 22:30:00|14716.1|14715.1|14714.6|14713.6|14716.1|14715.1|14713.6|14712.6|78
1756766100000|2025-09-01 22:35:00|14715.1|14714.1|14715.6|14714.6|14716.4|14715.4|14714.2|14713.2|62
1756766400000|2025-09-01 22:40:00|14715.1|14714.1|14715.6|14714.6|14715.6|14714.6|14714.4|14713.3|37
1756766700000|2025-09-01 22:45:00|14715.5|14714.5|14714.9|14713.9|14716|14715|14713.9|14712.5|44
1756767000000|2025-09-01 22:50:00|14715|14714|14715|14714|14718.2|14717.2|14713.4|14712.4|79
1756767300000|2025-09-01 22:55:00|14715.1|14714.1|14717.5|14716.5|14718.2|14717.2|14715.1|14714|90
1756767600000|2025-09-01 23:00:00|14717.6|14716.6|14714.9|14713.9|14718.3|14717.3|14714.8|14713.8|120
1756767900000|2025-09-01 23:05:00|14715.1|14714.1|14715.1|14714.1|14717|14715.5|14714.7|14713.7|85
1756768200000|2025-09-01 23:10:00|14715.3|14714.3|14715.9|14714.9|14717.2|14716.2|14715.1|14714.1|57
1756768500000|2025-09-01 23:15:00|14715.8|14714.8|14711.4|14710.4|14716.2|14715.2|14710.1|14709.1|101
1756768800000|2025-09-01 23:20:00|14711.3|14710.3|14707.2|14706.2|14712.3|14711.3|14707|14706|177
1756769100000|2025-09-01 23:25:00|14707.3|14706.3|14709.1|14708.1|14709.6|14708.4|14706.9|14705.9|69
1756769400000|2025-09-01 23:30:00|14708.9|14707.9|14709.8|14708|14710.4|14708.8|14708.1|14706.6|114
1756769700000|2025-09-01 23:35:00|14709.7|14707.9|14708.9|14707.9|14710.2|14709|14708.4|14706.8|97
1756770000000|2025-09-01 23:40:00|14709|14708|14708.5|14707.5|14710.5|14708.9|14707.7|14706.6|109
1756770300000|2025-09-01 23:45:00|14707.4|14706.4|14707.2|14705.5|14710|14708.2|14706.3|14705.3|164
1756770600000|2025-09-01 23:50:00|14707.7|14706.1|14707.2|14706.2|14708|14707|14705.4|14704.4|143
1756770900000|2025-09-01 23:55:00|14707.3|14706.3|14710.1|14709.1|14711|14709.9|14707.3|14706.3|129
1756771200000|2025-09-02 00:00:00|14710|14709|14719|14718|14721.1|14720.1|14709.6|14708.6|407
1756771500000|2025-09-02 00:05:00|14719.4|14718.4|14727.4|14726.4|14727.9|14726.9|14718.1|14717.1|400
1756771800000|2025-09-02 00:10:00|14726.9|14725.9|14730.5|14729.5|14730.8|14729.8|14725.8|14724.8|324
1756772100000|2025-09-02 00:15:00|14730.6|14729.6|14730.7|14729.7|14733|14732|14728.1|14727.1|275
1756772400000|2025-09-02 00:20:00|14730.8|14729.8|14731.6|14730.6|14734|14733|14730.2|14729.2|185
1756772700000|2025-09-02 00:25:00|14732.3|14731.3|14733.9|14732.9|14733.9|14732.9|14728.8|14727.8|160
1756773000000|2025-09-02 00:30:00|14733.8|14732.8|14733.4|14732.4|14736.1|14735.1|14732.6|14731.6|157
1756773300000|2025-09-02 00:35:00|14733.1|14732.1|14729.5|14728.5|14733.8|14732.9|14729.2|14728.2|223
1756773600000|2025-09-02 00:40:00|14730.5|14729.5|14734.1|14733.4|14735.8|14735.1|14729.4|14728.4|265
1756773900000|2025-09-02 00:45:00|14734|14733.3|14731.2|14730.2|14736.6|14735.6|14729.7|14728.7|278
1756774200000|2025-09-02 00:50:00|14731.4|14730.4|14728.4|14727.4|14731.9|14730.9|14721.4|14720.4|618
1756774500000|2025-09-02 00:55:00|14728.3|14727.3|14731.1|14730.1|14732.6|14731.6|14725.3|14724.3|368
1756774800000|2025-09-02 01:00:00|14731.7|14730.7|14737|14736|14741.1|14740.1|14731.6|14730.6|454
1756775100000|2025-09-02 01:05:00|14737.4|14736.4|14737.5|14736.5|14739.4|14738.7|14734.7|14733.7|353
1756775400000|2025-09-02 01:10:00|14737.2|14736.2|14731.8|14730.8|14738.7|14737.7|14729.8|14729.1|269
1756775700000|2025-09-02 01:15:00|14731.7|14730.7|14733|14732|14737.1|14736.3|14731.6|14730.6|284
1756776000000|2025-09-02 01:20:00|14732.4|14731.4|14728.8|14727.8|14736.1|14735.1|14727.9|14726.9|290
1756776300000|2025-09-02 01:25:00|14728.7|14727.7|14726.7|14725.7|14729.9|14728.9|14725.7|14724.7|277
1756776600000|2025-09-02 01:30:00|14726.5|14725.5|14738.3|14737.6|14755.9|14753.4|14719.6|14718.6|879
1756776900000|2025-09-02 01:35:00|14737.7|14737|14745.6|14744.6|14745.6|14744.6|14737.1|14736.1|438
1756777200000|2025-09-02 01:40:00|14746.1|14745.4|14744.2|14743.2|14748.9|14748.2|14739|14737.7|418
1756777500000|2025-09-02 01:45:00|14744.3|14743.3|14744|14743|14751.6|14750.6|14743.9|14742.6|463
1756777800000|2025-09-02 01:50:00|14744.1|14742.6|14755.1|14754.1|14758.4|14757.4|14744|14742.5|473
1756778100000|2025-09-02 01:55:00|14754.8|14753.8|14754.8|14753.8|14758.5|14757.5|14753.2|14752.2|360
1756778400000|2025-09-02 02:00:00|14754.7|14753.7|14764|14763|14766.3|14765.5|14753.8|14752.8|437
1756778700000|2025-09-02 02:05:00|14763.9|14762.9|14764.4|14763.4|14767.9|14767.2|14763.9|14762.7|328
1756779000000|2025-09-02 02:10:00|14764.7|14763.7|14769.3|14768.3|14769.3|14768.3|14764.7|14763.7|226
1756779300000|2025-09-02 02:15:00|14768.6|14767.6|14767.5|14766.5|14771.8|14770.8|14766.7|14765.6|308
1756779600000|2025-09-02 02:20:00|14768.4|14767.4|14767.4|14766.4|14770|14769|14767.1|14766.1|204
1756779900000|2025-09-02 02:25:00|14767.6|14766.6|14765.5|14764.5|14768.4|14767.4|14765.5|14764.5|163
1756780200000|2025-09-02 02:30:00|14765.4|14764.4|14766.4|14765.7|14767.4|14766.5|14765.1|14764.1|189
1756780500000|2025-09-02 02:35:00|14766.5|14765.8|14764.5|14763.8|14766.5|14765.8|14760.7|14759.7|194
1756780800000|2025-09-02 02:40:00|14764.6|14763.9|14764.8|14763.8|14768.2|14767.2|14762.9|14761.9|177
1756781100000|2025-09-02 02:45:00|14764.4|14763.4|14766.5|14765.5|14767.8|14766.8|14764|14763|175
1756781400000|2025-09-02 02:50:00|14766.6|14765.6|14765|14764|14767.2|14766.2|14765|14764|106
1756781700000|2025-09-02 02:55:00|14765.1|14764.1|14766.5|14765.5|14766.8|14765.8|14765.1|14764.1|135
1756782000000|2025-09-02 03:00:00|14767.1|14766.4|14761.8|14760.8|14767.4|14766.4|14761|14760|275
1756782300000|2025-09-02 03:05:00|14761.7|14760.7|14759|14758.3|14761.9|14761.2|14757.6|14756.9|267
1756782600000|2025-09-02 03:10:00|14758.9|14758.2|14759.3|14758.3|14760.5|14759.5|14757.9|14757.1|211
1756782900000|2025-09-02 03:15:00|14759.2|14758.2|14763.4|14762.4|14764|14763|14758.7|14757.7|232
1756783200000|2025-09-02 03:20:00|14763.5|14762.5|14759.9|14759.2|14764.7|14763.7|14759.4|14758.5|205
1756783500000|2025-09-02 03:25:00|14760|14759.3|14760.5|14759.8|14761.7|14761|14759.6|14758.6|136
1756783800000|2025-09-02 03:30:00|14760.2|14759.5|14767.6|14766.9|14768.1|14767.4|14759.9|14759|223
1756784100000|2025-09-02 03:35:00|14768.6|14767.9|14769.4|14768.7|14772.8|14772|14767.9|14767.2|297
1756784400000|2025-09-02 03:40:00|14769.5|14768.8|14771.4|14770.7|14772.9|14772.2|14769.4|14768.7|170
1756784700000|2025-09-02 03:45:00|14771.6|14770.9|14774.4|14773.7|14775|14774.3|14771.5|14770.8|229
1756785000000|2025-09-02 03:50:00|14774.2|14773.5|14772.7|14772|14775.6|14774.9|14772|14771|148
1756785300000|2025-09-02 03:55:00|14772.8|14771.8|14770.6|14769.9|14774.1|14773.4|14770.1|14769.3|209
1756785600000|2025-09-02 04:00:00|14770.2|14769.5|14773.5|14772.8|14775|14774.3|14769|14768.3|213
1756785900000|2025-09-02 04:05:00|14773.6|14772.9|14772.2|14771.5|14774.6|14773.9|14772|14771|87
1756786200000|2025-09-02 04:10:00|14772.1|14771.4|14778.5|14777.8|14778.8|14778.1|14772.1|14770.6|200
1756786500000|2025-09-02 04:15:00|14778.4|14777.7|14780.3|14779.6|14781.6|14780.9|14777.4|14776.7|210
1756786800000|2025-09-02 04:20:00|14780.2|14779.5|14781.5|14780.8|14782.3|14781.6|14779.6|14778.9|143
1756787100000|2025-09-02 04:25:00|14781.4|14780.7|14781.1|14780.1|14781.6|14780.9|14779|14778.3|88
1756787400000|2025-09-02 04:30:00|14781.5|14780.5|14784.4|14783.7|14786.2|14785.5|14780.4|14779.5|196
1756787700000|2025-09-02 04:35:00|14784.6|14783.9|14780.5|14779.5|14786.3|14785.6|14773|14772|338
1756788000000|2025-09-02 04:40:00|14780.7|14779.7|14777.7|14777|14782.7|14782|14777.1|14776.1|223
1756788300000|2025-09-02 04:45:00|14777.8|14776.8|14775.2|14774.5|14777.9|14776.9|14769.4|14768.4|406
1756788600000|2025-09-02 04:50:00|14775.1|14774.4|14771.3|14770.3|14776.6|14775.7|14768.8|14768.1|246
1756788900000|2025-09-02 04:55:00|14771.4|14770.4|14773.4|14772.4|14773.9|14773.2|14770.8|14769.8|148
1756789200000|2025-09-02 05:00:00|14773.5|14772.5|14774.7|14774|14775.8|14775.1|14771.8|14770.4|171
1756789500000|2025-09-02 05:05:00|14773.7|14773|14776.4|14775.4|14780.2|14779.5|14770.1|14769.2|289
1756789800000|2025-09-02 05:10:00|14776.3|14775.3|14779.1|14778.4|14779.2|14778.5|14775|14774.3|198
1756790100000|2025-09-02 05:15:00|14779|14778.3|14773.7|14773|14779.9|14779.2|14773.5|14772.5|123
1756790400000|2025-09-02 05:20:00|14774.2|14773.2|14782.9|14782.2|14785.8|14784.8|14774.2|14773.2|280
1756790700000|2025-09-02 05:25:00|14782.7|14782|14786|14785.3|14787.3|14786.3|14782.2|14781.3|181
1756791000000|2025-09-02 05:30:00|14786.2|14785.5|14786.4|14784.7|14791|14790|14785.9|14784.6|281
1756791300000|2025-09-02 05:35:00|14786.3|14784.8|14785.3|14784.6|14787.8|14787.1|14782.3|14781.3|241
1756791600000|2025-09-02 05:40:00|14785.2|14784.5|14783.5|14782.8|14787.2|14786.2|14783.5|14782.8|175
1756791900000|2025-09-02 05:45:00|14783.6|14782.9|14787.7|14786.7|14788.3|14787.3|14783.6|14782.9|268
1756792200000|2025-09-02 05:50:00|14787.8|14787.1|14788.8|14787.8|14789.8|14788.9|14786.8|14785.8|221
1756792500000|2025-09-02 05:55:00|14788.9|14787.9|14791.8|14791.1|14792.5|14791.8|14788.8|14787.9|213
1756792800000|2025-09-02 06:00:00|14791.5|14790.8|14792|14791.3|14795.2|14794.2|14790.9|14789.9|276
1756793100000|2025-09-02 06:05:00|14792.1|14791.4|14795.5|14794.8|14797.9|14797|14792|14791|345
1756793400000|2025-09-02 06:10:00|14795.6|14794.9|14798.8|14798.1|14798.9|14798.2|14795.3|14794.3|260
1756793700000|2025-09-02 06:15:00|14798.7|14798|14797.6|14796.9|14799.5|14798.8|14794.6|14793.6|279
1756794000000|2025-09-02 06:20:00|14797.5|14796.8|14804|14803|14804.9|14803.8|14797.5|14796.5|280
1756794300000|2025-09-02 06:25:00|14803.7|14803.4|14799|14798.3|14805.4|14804.4|14797.7|14797|337
1756794600000|2025-09-02 06:30:00|14798.9|14798.2|14795.7|14795|14800.8|14800.1|14794.2|14793.4|319
1756794900000|2025-09-02 06:35:00|14795.5|14794.8|14798|14797|14800|14799.3|14795.5|14794.8|286
1756795200000|2025-09-02 06:40:00|14798.2|14797.2|14802.4|14801.7|14802.9|14802.2|14798|14797|259
1756795500000|2025-09-02 06:45:00|14802.5|14801.8|14799.7|14798.7|14803.8|14803.1|14796.6|14795.6|188
1756795800000|2025-09-02 06:50:00|14800|14799|14799|14798.3|14801.2|14800.5|14798.4|14797.7|162
1756796100000|2025-09-02 06:55:00|14799.1|14798.4|14796.8|14795.8|14800.7|14800|14795.8|14795.1|176
1756796400000|2025-09-02 07:00:00|14796.5|14796|14797.4|14796.7|14799.9|14799.1|14795.3|14794.6|298
1756796700000|2025-09-02 07:05:00|14797.5|14796.8|14806.1|14805.4|14807.6|14806.9|14797.5|14796.8|275
1756797000000|2025-09-02 07:10:00|14806.3|14805.1|14825.9|14824.9|14828.6|14827.6|14805.7|14804.9|659
1756797300000|2025-09-02 07:15:00|14827.7|14826.7|14819.2|14818.2|14829|14828|14816.6|14815.1|760
1756797600000|2025-09-02 07:20:00|14819.3|14818.3|14834|14833.3|14834.3|14833.6|14819|14818.3|719
1756797900000|2025-09-02 07:25:00|14834.1|14833.4|14843.4|14842.7|14846.8|14846.1|14828.2|14826.7|785
1756798200000|2025-09-02 07:30:00|14843.6|14842.9|14861.7|14860.7|14867.9|14866.9|14841|14839.7|1171
1756798500000|2025-09-02 07:35:00|14861.9|14860.9|14859.3|14857.1|14867.6|14866.6|14856.5|14855.5|1000
1756798800000|2025-09-02 07:40:00|14859.2|14857|14846.9|14846.2|14861.4|14860.4|14842.1|14840.9|971
1756799100000|2025-09-02 07:45:00|14847|14846.3|14852|14851|14852.2|14851.2|14844.5|14843.7|656
1756799400000|2025-09-02 07:50:00|14851.8|14850.8|14871.1|14869.4|14872.8|14871.8|14851.1|14850.4|1000
1756799700000|2025-09-02 07:55:00|14870.2|14869.5|14866|14865|14874.3|14873.4|14860.6|14859.6|787
1756800000000|2025-09-02 08:00:00|14865.7|14864.7|14865.6|14864.9|14870.4|14869.7|14858|14857|829
1756800300000|2025-09-02 08:05:00|14865.9|14865.2|14870.3|14869.6|14879.5|14878.5|14865.7|14864.1|836
1756800600000|2025-09-02 08:10:00|14870.4|14869.7|14857.9|14856.9|14872.1|14871.4|14857.5|14856.4|699
1756800900000|2025-09-02 08:15:00|14858.4|14857.4|14855.3|14854.6|14859.4|14857.6|14850.3|14849.3|585
1756801200000|2025-09-02 08:20:00|14855.2|14854.5|14852.1|14851.1|14855.5|14854.8|14845.6|14844.6|537
1756801500000|2025-09-02 08:25:00|14852|14851|14835|14834.3|14854.5|14853.8|14832.8|14831.8|842
1756801800000|2025-09-02 08:30:00|14835.1|14834.1|14838.6|14837.9|14844.7|14843.1|14835.1|14834.1|596
1756802100000|2025-09-02 08:35:00|14838.8|14838.1|14833.5|14832.8|14839.1|14838.4|14829.4|14828.7|577
1756802400000|2025-09-02 08:40:00|14833.9|14832.9|14834.1|14833.1|14834.1|14833.3|14823|14822.3|599
1756802700000|2025-09-02 08:45:00|14835.2|14834.2|14838.9|14838.2|14841.5|14840.2|14832.3|14831.3|488
1756803000000|2025-09-02 08:50:00|14839|14838.3|14846.9|14846.2|14849.5|14848.7|14838.5|14837.4|494
1756803300000|2025-09-02 08:55:00|14847.2|14846.5|14844.6|14843.6|14851.1|14850.4|14843.3|14842.5|371
1756803600000|2025-09-02 09:00:00|14844.5|14843.5|14840.5|14839.5|14845.8|14845.1|14837.8|14836.8|473
1756803900000|2025-09-02 09:05:00|14840.4|14839.4|14853|14852|14855.3|14854.3|14840.4|14839.4|478
1756804200000|2025-09-02 09:10:00|14853.1|14852.1|14854.5|14853.8|14857.2|14856.2|14850.4|14849.4|482
1756804500000|2025-09-02 09:15:00|14854.9|14854.2|14857.3|14856.6|14859.5|14858.8|14854.3|14853.6|377
1756804800000|2025-09-02 09:20:00|14857.1|14856.4|14862.6|14861.6|14865.3|14864.6|14855.5|14854.8|489
1756805100000|2025-09-02 09:25:00|14862.8|14861.8|14861|14860.3|14864.1|14863.1|14858.4|14857.6|323
1756805400000|2025-09-02 09:30:00|14861.2|14860.5|14862.9|14861.9|14863.6|14862.6|14857.1|14856.4|358
1756805700000|2025-09-02 09:35:00|14863.3|14862.3|14855.4|14854.7|14863.8|14862.8|14852|14851|438
1756806000000|2025-09-02 09:40:00|14855.5|14854.8|14852.3|14851.3|14856|14855.3|14851.2|14850.2|363
1756806300000|2025-09-02 09:45:00|14853.2|14852.2|14854.6|14853.9|14860.5|14859.8|14853.1|14852.2|323
1756806600000|2025-09-02 09:50:00|14854.5|14853.8|14854.1|14853.4|14857.7|14857|14848.5|14847.8|395
1756806900000|2025-09-02 09:55:00|14854.3|14853.6|14856.8|14856.1|14856.8|14856.1|14850.8|14850.1|332
1756807200000|2025-09-02 10:00:00|14856.9|14856.2|14862.2|14861.5|14863.7|14863|14854.9|14854.2|384
1756807500000|2025-09-02 10:05:00|14862.3|14861.6|14858.9|14858.2|14867.9|14866.9|14857.6|14856.6|359
1756807800000|2025-09-02 10:10:00|14859.2|14858.5|14858.1|14857.4|14859.7|14859|14853.9|14853.2|325
1756808100000|2025-09-02 10:15:00|14858.4|14857.7|14861.9|14861.2|14863.2|14862.5|14857.6|14856.9|299
1756808400000|2025-09-02 10:20:00|14862.1|14861.4|14867.3|14866.3|14870.9|14870.2|14861.6|14860.9|349
1756808700000|2025-09-02 10:25:00|14867.4|14866.4|14866.9|14866.2|14870.2|14869.2|14864.7|14863.7|345
1756809000000|2025-09-02 10:30:00|14866.8|14866.1|14864.7|14863.7|14867.6|14866.9|14861.7|14860.7|364
1756809300000|2025-09-02 10:35:00|14864.5|14863.5|14857.2|14856.2|14866.7|14865.7|14853.8|14852.8|384
1756809600000|2025-09-02 10:40:00|14858.1|14857.1|14862|14861|14863.6|14862.9|14857.9|14857.1|373
1756809900000|2025-09-02 10:45:00|14862.1|14861.1|14864.1|14863.4|14865.1|14864.1|14858.3|14857.6|302
1756810200000|2025-09-02 10:50:00|14864.3|14863.6|14862.3|14861.6|14867.3|14866.3|14862.1|14861.4|272
1756810500000|2025-09-02 10:55:00|14862.1|14861.4|14861|14860|14862.7|14862|14856.9|14856.2|347
1756810800000|2025-09-02 11:00:00|14861.5|14860.5|14855.3|14854.3|14868.8|14867.8|14851.6|14850.6|538
1756811100000|2025-09-02 11:05:00|14855.4|14854.4|14858.7|14857.7|14860|14859.1|14852.1|14851.4|437
1756811400000|2025-09-02 11:10:00|14858.6|14857.6|14859.3|14858.6|14860.6|14859.6|14855.4|14854.7|291
1756811700000|2025-09-02 11:15:00|14859.6|14858.9|14860.9|14859.9|14862|14861|14857.7|14856.7|244
1756812000000|2025-09-02 11:20:00|14861.2|14860.2|14860.3|14859.6|14861.8|14860.8|14855.9|14855.2|256
1756812300000|2025-09-02 11:25:00|14860.4|14859.7|14867|14866.3|14868.7|14868|14859.5|14858.8|306
1756812600000|2025-09-02 11:30:00|14867.1|14866.4|14866.9|14866.2|14875|14874.1|14864.7|14863.7|503
1756812900000|2025-09-02 11:35:00|14867|14866.3|14867.4|14866.4|14868.2|14867.5|14865|14864|310
1756813200000|2025-09-02 11:40:00|14867.5|14866.5|14862.8|14862.1|14867.5|14866.5|14860.3|14859.3|317
1756813500000|2025-09-02 11:45:00|14862.7|14862|14862.9|14862.2|14865.4|14864.7|14860|14859.2|342
1756813800000|2025-09-02 11:50:00|14862.8|14862.1|14863|14862|14866.1|14865.1|14862.5|14861.5|362
1756814100000|2025-09-02 11:55:00|14863.7|14863|14862.2|14861.5|14865.9|14865.1|14859.7|14859|419
1756814400000|2025-09-02 12:00:00|14862.1|14861.4|14858.4|14857.4|14866.2|14865.5|14855.1|14854.1|583
1756814700000|2025-09-02 12:05:00|14858.2|14857.2|14863.4|14862.7|14863.9|14862.9|14854.1|14853.2|537
1756815000000|2025-09-02 12:10:00|14863.5|14862.8|14870.5|14869.5|14872.2|14871.4|14863.4|14862.7|538
1756815300000|2025-09-02 12:15:00|14870.4|14869.4|14881.7|14881|14887.5|14886.5|14869.9|14868.9|808
1756815600000|2025-09-02 12:20:00|14882.3|14881.6|14883.9|14882.9|14885.7|14885|14880.7|14879.9|676
1756815900000|2025-09-02 12:25:00|14884.2|14883.2|14881.4|14880.4|14886.4|14885.7|14879.5|14878.5|700
1756816200000|2025-09-02 12:30:00|14881.3|14880.3|14883.9|14883.2|14885.6|14884.9|14875.6|14874.8|663
1756816500000|2025-09-02 12:35:00|14884.1|14883.4|14887|14886.3|14888.6|14887.6|14879.8|14879.1|665
1756816800000|2025-09-02 12:40:00|14887.1|14886.4|14888.3|14887.6|14893.4|14892.4|14882.9|14881.9|684
1756817100000|2025-09-02 12:45:00|14888.1|14887.4|14891.1|14890.4|14892.7|14892|14885.3|14884.6|536
1756817400000|2025-09-02 12:50:00|14891.2|14890.5|14885.1|14881.6|14895|14894|14882.8|14877.4|759
1756817700000|2025-09-02 12:55:00|14885.5|14881.7|14882.8|14881.8|14889.2|14888.2|14879.8|14878.8|778
1756818000000|2025-09-02 13:00:00|14882.9|14881.9|14872.1|14871.1|14885.6|14884.6|14871.6|14870.6|692
1756818300000|2025-09-02 13:05:00|14871.9|14870.9|14862.9|14862.2|14872.7|14871.7|14861.7|14861|680
1756818600000|2025-09-02 13:10:00|14863|14862.3|14859.3|14858.6|14865.2|14864.5|14858.7|14858|532
1756818900000|2025-09-02 13:15:00|14859.8|14859.1|14858|14857|14861.6|14860.9|14852.8|14852.1|596
1756819200000|2025-09-02 13:20:00|14857.9|14856.9|14855.1|14854.4|14858.4|14857.6|14853.7|14853|326
1756819500000|2025-09-02 13:25:00|14854.9|14854.2|14856.2|14855.5|14861.3|14860.4|14853.6|14852.9|361
1756819800000|2025-09-02 13:30:00|14856.1|14855.4|14853|14852.3|14857.3|14856.6|14850.5|14849.8|706
1756820100000|2025-09-02 13:35:00|14852.8|14852.1|14850.7|14850|14854.2|14853.2|14849.5|14848.5|678
1756820400000|2025-09-02 13:40:00|14850.6|14849.9|14840.7|14838.7|14850.6|14849.9|14836.2|14835.5|736
1756820700000|2025-09-02 13:45:00|14840.6|14838.8|14846.1|14845.4|14846.4|14845.7|14835.2|14834.5|640
1756821000000|2025-09-02 13:50:00|14845.7|14845|14846.7|14846|14849.4|14848.5|14845.1|14844.4|585
1756821300000|2025-09-02 13:55:00|14846.2|14845.2|14845.3|14839.3|14849.9|14849.2|14841.1|14838.8|511
1756821600000|2025-09-02 14:00:00|14841.5|14835.5|14824|14823.3|14841.5|14835.5|14822.3|14821.3|1177
1756821900000|2025-09-02 14:05:00|14824.1|14823.4|14813.7|14812.7|14826.7|14825.9|14809.2|14808.2|1126
1756822200000|2025-09-02 14:10:00|14813.6|14812.6|14805.7|14805|14819.2|14818.2|14805.6|14804.9|857
1756822500000|2025-09-02 14:15:00|14805.8|14805.1|14806.7|14805.7|14808.7|14807.1|14802.4|14801.7|676
1756822800000|2025-09-02 14:20:00|14806.4|14805.4|14796.4|14795.7|14808.4|14807.7|14795.3|14794.3|698
1756823100000|2025-09-02 14:25:00|14796.5|14795.8|14806.9|14805.9|14807.3|14806.2|14794.6|14793.7|762
1756823400000|2025-09-02 14:30:00|14806.3|14805.3|14808.4|14807.4|14814|14812.7|14804.8|14803.8|706
1756823700000|2025-09-02 14:35:00|14807.8|14806.8|14803.1|14802.4|14808|14807|14800.3|14799.6|461
1756824000000|2025-09-02 14:40:00|14802.9|14802.2|14801.1|14800.1|14805.9|14804.9|14795.6|14794.8|616
1756824300000|2025-09-02 14:45:00|14801|14800|14807.5|14806.5|14807.5|14806.5|14795.3|14794.4|736
1756824600000|2025-09-02 14:50:00|14808.2|14806.7|14805.5|14804.5|14813.6|14812.6|14802.3|14801.6|742
1756824900000|2025-09-02 14:55:00|14805.4|14804.4|14808.6|14807.9|14812.2|14811.2|14802.9|14802.2|746
1756825200000|2025-09-02 15:00:00|14808.8|14808.1|14813|14812.3|14817.7|14817|14808.4|14807.4|650
1756825500000|2025-09-02 15:05:00|14813.3|14812.6|14814.2|14813.5|14814.3|14813.6|14808|14807.3|582
1756825800000|2025-09-02 15:10:00|14814.3|14813.6|14822.1|14821.4|14825.5|14824.3|14814.1|14813.2|709
1756826100000|2025-09-02 15:15:00|14823|14822.3|14816.2|14815.2|14824.8|14823.7|14815.9|14815.1|461
1756826400000|2025-09-02 15:20:00|14816.1|14815.5|14824.8|14824.1|14826.2|14825.2|14815.9|14814.9|412
1756826700000|2025-09-02 15:25:00|14824.9|14824.2|14823.1|14822.4|14826|14825|14820.9|14820.2|354
1756827000000|2025-09-02 15:30:00|14823.3|14822.6|14828|14827.3|14828.3|14827.6|14821.4|14820.7|360
1756827300000|2025-09-02 15:35:00|14828.2|14827.5|14833.3|14832.6|14834.1|14833.4|14826.3|14825.6|424
1756827600000|2025-09-02 15:40:00|14833.2|14832.5|14828.9|14827.9|14833.9|14833.2|14828.2|14827.2|337
1756827900000|2025-09-02 15:45:00|14828.3|14827.6|14822.9|14822.2|14828.8|14828.1|14821.8|14820.8|330
1756828200000|2025-09-02 15:50:00|14822.8|14822.1|14825.5|14824.8|14826.1|14825.4|14820.5|14819.5|324
1756828500000|2025-09-02 15:55:00|14825.3|14824.6|14823.4|14822.4|14827.9|14827|14821.2|14820.3|290
1756828800000|2025-09-02 16:00:00|14823.5|14822.5|14827.8|14826.8|14829.4|14828.4|14820.9|14819.9|367
1756829100000|2025-09-02 16:05:00|14827.7|14826.7|14823.1|14822.4|14828.7|14828|14822.9|14822.2|276
1756829400000|2025-09-02 16:10:00|14823.3|14822.6|14823.7|14822.7|14824.6|14823.6|14820.4|14819.4|259
1756829700000|2025-09-02 16:15:00|14824.3|14823.3|14829.4|14828.7|14830.1|14829.4|14824|14823|271
1756830000000|2025-09-02 16:20:00|14829.7|14829|14828.6|14827.9|14830.5|14829.8|14826.9|14825.9|170
1756830300000|2025-09-02 16:25:00|14828.4|14827.7|14830.9|14830.2|14833.8|14833.1|14827.8|14827.1|241
1756830600000|2025-09-02 16:30:00|14830.8|14830.1|14832.8|14832.1|14833.9|14833.2|14828.6|14827.7|171
1756830900000|2025-09-02 16:35:00|14832.9|14832.2|14828.7|14827.7|14833.5|14832.8|14827.6|14826.7|192
1756831200000|2025-09-02 16:40:00|14828.6|14827.6|14830.7|14829.7|14832.3|14831.1|14828.3|14827.6|196
1756831500000|2025-09-02 16:45:00|14830.5|14829.5|14829.1|14828.1|14830.7|14829.9|14828.3|14827.3|128
1756831800000|2025-09-02 16:50:00|14829|14828|14828.2|14827.5|14830.5|14829.8|14827.7|14826.8|177
1756832100000|2025-09-02 16:55:00|14828.4|14827.7|14829.9|14829.2|14832.4|14831.7|14828.4|14827.7|216
1756832400000|2025-09-02 17:00:00|14830.1|14829.4|14833.8|14833.1|14835|14834.3|14828.3|14827.6|205
1756832700000|2025-09-02 17:05:00|14834|14833.3|14827.6|14826.6|14834|14833.3|14827.2|14826.2|176
1756833000000|2025-09-02 17:10:00|14827.1|14826.1|14827.8|14826.8|14828.1|14827.2|14826.2|14825.5|147
1756833300000|2025-09-02 17:15:00|14827.6|14826.9|14825|14824.3|14829.1|14828.1|14824.9|14824.2|158
1756833600000|2025-09-02 17:20:00|14824.9|14824.2|14827.5|14826.5|14830.9|14829.9|14824.9|14824.2|190
1756833900000|2025-09-02 17:25:00|14827.3|14826.3|14828.1|14827.1|14828.7|14828|14826.8|14826|116
1756834200000|2025-09-02 17:30:00|14828|14827|14831.9|14830.9|14832.4|14831.4|14827.3|14826.5|166
1756834500000|2025-09-02 17:35:00|14832|14831|14832.2|14831.5|14832.3|14831.5|14829.4|14828.4|118
1756834800000|2025-09-02 17:40:00|14832.3|14831.2|14837.1|14836.4|14840.7|14839.8|14832.1|14831.1|183
1756835100000|2025-09-02 17:45:00|14837.2|14836.5|14842.2|14841.2|14842.6|14841.7|14837.2|14836.5|172
1756835400000|2025-09-02 17:50:00|14842.1|14841.1|14840.4|14839.7|14842.4|14841.4|14839.4|14838.7|109
1756835700000|2025-09-02 17:55:00|14840.3|14839.6|14838.2|14837.5|14842.5|14841.1|14836.7|14835.7|172
1756836000000|2025-09-02 18:00:00|14839.1|14838.1|14840.3|14839.6|14840.7|14840|14837.6|14836.6|176
1756836300000|2025-09-02 18:05:00|14840.2|14839.5|14844.6|14843.9|14845|14844.2|14840|14839.3|242
1756836600000|2025-09-02 18:10:00|14844.5|14843.8|14840.7|14839.2|14845|14844.3|14839.8|14838.9|184
1756836900000|2025-09-02 18:15:00|14840.6|14839.6|14842.7|14842|14844|14843.1|14840.4|14839.4|169
1756837200000|2025-09-02 18:20:00|14842.9|14842.2|14842.3|14841.6|14843.3|14842.4|14841.5|14840.7|129
1756837500000|2025-09-02 18:25:00|14842.4|14841.7|14838.6|14837.6|14842.9|14841.9|14838.6|14837.6|169
1756837800000|2025-09-02 18:30:00|14838.9|14837.9|14841.4|14840.7|14843.2|14842.2|14838.5|14837.5|165
1756838100000|2025-09-02 18:35:00|14841.6|14840.9|14842.7|14842|14843.2|14842.4|14841.2|14840.3|156
1756838400000|2025-09-02 18:40:00|14843.6|14842.9|14845.3|14844.6|14845.3|14844.6|14843.2|14842.4|164
1756838700000|2025-09-02 18:45:00|14845.9|14845.2|14846.4|14845.4|14850.6|14849.6|14845.2|14844.2|211
1756839000000|2025-09-02 18:50:00|14846.6|14845.6|14851|14850|14851|14850.2|14846.4|14845.4|195
1756839300000|2025-09-02 18:55:00|14850.8|14850.1|14848.5|14847.5|14854.4|14853.4|14848.3|14847.5|223
1756839600000|2025-09-02 19:00:00|14848.4|14847.4|14845.3|14844.6|14848.9|14848.2|14844.6|14843.9|203
1756839900000|2025-09-02 19:05:00|14845.2|14844.5|14845.6|14844.9|14846.6|14845.7|14844.8|14843.8|113
1756840200000|2025-09-02 19:10:00|14845.5|14844.8|14841.9|14841.2|14845.6|14844.8|14840.8|14840.1|116
1756840500000|2025-09-02 19:15:00|14842|14841.3|14838.2|14837.2|14842.2|14841.5|14837.5|14836.6|167
1756840800000|2025-09-02 19:20:00|14838.1|14837.1|14836.1|14835.1|14838.9|14837.9|14835.7|14834.8|134
1756841100000|2025-09-02 19:25:00|14836|14835|14838.1|14837.1|14838.8|14837.8|14836|14835|90
1756841400000|2025-09-02 19:30:00|14838|14837|14836.2|14835.2|14838.3|14837.3|14835.3|14834.3|116
1756841700000|2025-09-02 19:35:00|14836|14835|14832.8|14831.8|14836.7|14835.7|14832.2|14831.2|116
1756842000000|2025-09-02 19:40:00|14832.9|14831.9|14834.6|14833.6|14835.1|14834.1|14832.8|14831.8|72
1756842300000|2025-09-02 19:45:00|14834.5|14833.5|14836.1|14835.1|14837.2|14836.2|14834.1|14833.1|88
1756842600000|2025-09-02 19:50:00|14836.2|14835.2|14838.4|14837.4|14838.8|14837.8|14835.8|14834.8|83
1756842900000|2025-09-02 19:55:00|14838.1|14837.1|14836.5|14835.5|14838.8|14837.8|14836.5|14835.5|141
1756843200000|2025-09-02 20:00:00|14835.6|14834.6|14835.3|14834.3|14836.9|14835.9|14834.9|14833.9|84
1756843500000|2025-09-02 20:05:00|14835.2|14834.2|14835.1|14834.1|14836.4|14835.4|14834.6|14833.6|76
1756843800000|2025-09-02 20:10:00|14834.8|14833.8|14836.2|14835.2|14836.4|14835.4|14833.9|14832.9|58
1756844100000|2025-09-02 20:15:00|14836.7|14835.7|14840|14839|14840.1|14839.1|14836|14835|79
1756844400000|2025-09-02 20:20:00|14840.2|14839.2|14839.9|14838.9|14841.1|14840.1|14839.7|14838.7|80
1756844700000|2025-09-02 20:25:00|14840.2|14839.2|14838.8|14837.8|14841.2|14840.2|14838.5|14837.5|82
1756845000000|2025-09-02 20:30:00|14838.6|14837.6|14838.9|14837.9|14841.4|14840.4|14837.8|14836.8|79
1756845300000|2025-09-02 20:35:00|14838.3|14837.3|14837.7|14836.7|14838.4|14837.4|14837.2|14836.2|44
1756845600000|2025-09-02 20:40:00|14837.6|14836.6|14836.8|14835.8|14838.4|14837.4|14836.3|14835.3|80
1756845900000|2025-09-02 20:45:00|14836.6|14835.6|14836|14835|14836.9|14835.9|14833.7|14832.7|140
1756846200000|2025-09-02 20:50:00|14836.1|14835.1|14835.3|14834.3|14837|14836|14833.7|14832.7|116
1756846500000|2025-09-02 20:55:00|14836|14833.5|14840.3|14833.3|14840.3|14833.7|14833.5|14830|162
1756846800000|2025-09-02 21:00:00|14840.2|14833.2|14835.3|14828.3|14840.2|14833.2|14834.8|14827.8|9
1756847100000|2025-09-02 21:05:00|14836.1|14829.1|14834.2|14827.2|14836.1|14829.1|14833.2|14826.2|22
1756847400000|2025-09-02 21:10:00|14834.3|14827.3|14834.1|14827.1|14834.3|14827.3|14834|14827|13
1756847700000|2025-09-02 21:15:00|14834|14827|14834.1|14827.1|14834.3|14827.3|14834|14827|20
1756848000000|2025-09-02 21:20:00|14834.2|14827.2|14834.4|14827.4|14834.5|14827.5|14834.1|14827.1|11
1756848300000|2025-09-02 21:25:00|14834.5|14827.5|14836.4|14829.4|14836.8|14829.8|14834.4|14827.4|16
1756848600000|2025-09-02 21:30:00|14836.5|14829.5|14836.5|14829.5|14837.8|14830.8|14836.5|14829.5|21
1756848900000|2025-09-02 21:35:00|14836.8|14829.8|14838.1|14831.1|14838.1|14831.1|14836.4|14829.4|25
1756849200000|2025-09-02 21:40:00|14838.2|14831.2|14838.3|14831.3|14838.4|14831.4|14838.2|14831.2|4
1756849500000|2025-09-02 21:45:00|14838.4|14831.4|14838.6|14831.6|14839.3|14832.3|14837.8|14830.8|28
1756849800000|2025-09-02 21:50:00|14839.2|14832.2|14839.2|14832.2|14839.3|14832.3|14839.2|14832.2|7
1756850100000|2025-09-02 21:55:00|14839.3|14832.3|14838.8|14831.8|14839.6|14832.7|14838.7|14831.7|21
1756850400000|2025-09-02 22:00:00|14838.7|14832.1|14834.4|14830.3|14839.1|14833.8|14832.9|14829|89
1756850700000|2025-09-02 22:05:00|14834.1|14831|14836.5|14835.5|14837.3|14835.7|14832.9|14831|68
1756851000000|2025-09-02 22:10:00|14836.4|14835.4|14836.2|14835.2|14838.7|14837.7|14835.8|14834.6|70
1756851300000|2025-09-02 22:15:00|14835.9|14834.9|14836|14834.5|14836.2|14835|14833.9|14832.5|53
1756851600000|2025-09-02 22:20:00|14835.9|14834.9|14835|14834|14836.2|14835.2|14834.8|14833.8|59
1756851900000|2025-09-02 22:25:00|14834.2|14833.2|14835.5|14834.5|14836.5|14835.5|14834.2|14833.2|49
1756852200000|2025-09-02 22:30:00|14835.6|14834.6|14837.5|14835.5|14837.5|14836|14835.3|14834.3|68
1756852500000|2025-09-02 22:35:00|14837.2|14835.3|14836.4|14835.4|14838.8|14837.1|14836.2|14835.2|50
1756852800000|2025-09-02 22:40:00|14836.5|14835.5|14837.2|14836.2|14838.2|14837.2|14836|14835|59
1756853100000|2025-09-02 22:45:00|14837.3|14836.3|14847.6|14846.6|14850.6|14849.4|14837.3|14836.3|181
1756853400000|2025-09-02 22:50:00|14847.7|14846.7|14854.3|14853.3|14855.9|14854.9|14847.7|14846.7|197
1756853700000|2025-09-02 22:55:00|14854.5|14853.5|14850.5|14849.5|14857.2|14856.2|14850.1|14849.1|149
1756854000000|2025-09-02 23:00:00|14850.6|14849.6|14850.7|14849.7|14853|14852|14845.4|14844.4|230
1756854300000|2025-09-02 23:05:00|14850.6|14849.6|14852.2|14851.2|14852.2|14851.2|14849.2|14848.2|110
1756854600000|2025-09-02 23:10:00|14852.1|14851.1|14852.8|14851.8|14853.2|14852.2|14850|14849|92
1756854900000|2025-09-02 23:15:00|14853|14852|14851.8|14850.8|14855.1|14854.1|14850.9|14849.9|111
1756855200000|2025-09-02 23:20:00|14851.9|14850.9|14850.5|14849.5|14852.1|14851.1|14848.7|14847.7|90
1756855500000|2025-09-02 23:25:00|14850.6|14849.6|14852.7|14851.7|14853.2|14852.2|14848.3|14847.3|124
1756855800000|2025-09-02 23:30:00|14852.6|14851.6|14853.5|14852.5|14855.5|14854.5|14851.6|14850.6|99
1756856100000|2025-09-02 23:35:00|14853.4|14852.4|14853.9|14852.9|14855.5|14854.5|14852.7|14851.7|125
1756856400000|2025-09-02 23:40:00|14854|14853|14857.9|14856.4|14858.7|14857.3|14853.6|14852.6|138
1756856700000|2025-09-02 23:45:00|14857.5|14856.5|14858.8|14857.8|14860.1|14859.1|14857|14856|231
1756857000000|2025-09-02 23:50:00|14858.9|14857.9|14851.4|14850.4|14859.4|14858.4|14849.8|14848.8|197
1756857300000|2025-09-02 23:55:00|14851.3|14850.3|14859.3|14858.3|14859.3|14858.3|14850.8|14849.8|248
1756857600000|2025-09-03 00:00:00|14859|14858|14856.3|14855.3|14863.7|14862.7|14854.1|14853.1|412
1756857900000|2025-09-03 00:05:00|14856.4|14855.4|14858.6|14857.6|14860.5|14859.5|14855.8|14854.8|255
1756858200000|2025-09-03 00:10:00|14859.2|14858.2|14859|14858.3|14860|14859|14852|14851|341
1756858500000|2025-09-03 00:15:00|14858.9|14858.2|14862.3|14861.6|14862.5|14861.8|14858.5|14857.5|240
1756858800000|2025-09-03 00:20:00|14862.2|14861.5|14860.8|14859.8|14867.4|14866.4|14858.1|14857.2|330
1756859100000|2025-09-03 00:25:00|14861|14860|14863.8|14862.8|14864.5|14863.5|14859.7|14859|241
1756859400000|2025-09-03 00:30:00|14863.9|14862.9|14866.9|14866.2|14867|14866.2|14861.9|14860.9|239
1756859700000|2025-09-03 00:35:00|14867.2|14865.9|14864.7|14863.7|14869.1|14868.1|14863|14862|291
1756860000000|2025-09-03 00:40:00|14864.5|14863.5|14869.4|14868.7|14870.8|14869.8|14861.9|14860.9|228
1756860300000|2025-09-03 00:45:00|14869.2|14868.5|14867.5|14866.5|14870|14869.3|14865.8|14864.8|193
1756860600000|2025-09-03 00:50:00|14867.1|14866.1|14874.5|14873.5|14875.4|14874.4|14865.4|14864.4|490
1756860900000|2025-09-03 00:55:00|14875.1|14874.1|14876.1|14875.4|14877.4|14876.7|14872.8|14871.8|281
1756861200000|2025-09-03 01:00:00|14876.5|14875.8|14878.8|14877.8|14880.5|14879.5|14874.2|14873.2|295
1756861500000|2025-09-03 01:05:00|14878.7|14877.7|14876.7|14875.7|14880.6|14879.6|14876.5|14875.5|227
1756861800000|2025-09-03 01:10:00|14877|14876|14875.1|14874.1|14878|14877|14873|14872|238
1756862100000|2025-09-03 01:15:00|14875.2|14874.2|14882|14881.3|14882|14881.3|14874.1|14873.1|219
1756862400000|2025-09-03 01:20:00|14881.8|14881.1|14882.7|14881.7|14883.7|14882.7|14879.8|14879.1|183
1756862700000|2025-09-03 01:25:00|14882.6|14881.6|14880.9|14880.2|14884.5|14883.5|14879.5|14878.5|192
1756863000000|2025-09-03 01:30:00|14880.6|14879.9|14879.6|14878.9|14882.4|14881.4|14877.1|14876.4|326
1756863300000|2025-09-03 01:35:00|14879.5|14878.6|14881|14880|14881.8|14880.8|14877.5|14876.5|184
1756863600000|2025-09-03 01:40:00|14880.9|14879.9|14880.2|14879.5|14883.3|14882.5|14880.1|14879.2|182
1756863900000|2025-09-03 01:45:00|14880.4|14879.4|14886.1|14885.4|14888.9|14887.9|14879.4|14878.4|345
1756864200000|2025-09-03 01:50:00|14885.9|14885.2|14888.6|14887.9|14890.8|14889.8|14884.7|14883.7|207
1756864500000|2025-09-03 01:55:00|14888.5|14887.8|14887|14886|14889.4|14888.4|14885.4|14884.4|255
1756864800000|2025-09-03 02:00:00|14887.2|14886.2|14882|14881|14887.6|14886.6|14881.5|14879.9|245
1756865100000|2025-09-03 02:05:00|14881.9|14880.9|14876.5|14875.8|14882.2|14881.1|14874.9|14873.9|360
1756865400000|2025-09-03 02:10:00|14877.3|14876.6|14880|14879.3|14880.6|14879.6|14877.3|14876.3|201
1756865700000|2025-09-03 02:15:00|14880.1|14879.4|14872.2|14871.2|14882.3|14881.3|14871.5|14869.8|309
1756866000000|2025-09-03 02:20:00|14872.4|14871.4|14879.1|14878.4|14879.6|14878.9|14872.3|14871.3|248
1756866300000|2025-09-03 02:25:00|14879|14878.3|14883.6|14882.9|14884.5|14883.5|14879|14878.3|237
1756866600000|2025-09-03 02:30:00|14883.5|14882.8|14880|14879.3|14887.1|14886.4|14879.6|14878.9|167
1756866900000|2025-09-03 02:35:00|14879.9|14879.2|14887.6|14886.9|14888.3|14887.6|14879.8|14879.1|225
1756867200000|2025-09-03 02:40:00|14887.4|14886.7|14883.6|14882.9|14890.9|14890.2|14883.6|14882.9|286
1756867500000|2025-09-03 02:45:00|14883.3|14882.6|14881|14880.3|14883.7|14883|14878.2|14877.5|227
1756867800000|2025-09-03 02:50:00|14881.1|14880.4|14883.9|14883.2|14884.2|14883.5|14881.1|14880.3|114
1756868100000|2025-09-03 02:55:00|14884|14883.3|14884.5|14883.8|14884.9|14884.2|14882.6|14881.9|139
1756868400000|2025-09-03 03:00:00|14884.8|14884.1|14882.3|14881.6|14885.3|14884.3|14881.4|14880.5|152
1756868700000|2025-09-03 03:05:00|14882.4|14881.7|14885.1|14884.4|14885.7|14884.7|14882.3|14881.4|176
1756869000000|2025-09-03 03:10:00|14885.3|14884.6|14886.8|14886.1|14887.3|14886.6|14883.6|14882.6|148
1756869300000|2025-09-03 03:15:00|14886.9|14886.2|14886.1|14885.4|14887.8|14887.1|14885|14884|115
1756869600000|2025-09-03 03:20:00|14886.3|14885.6|14888.3|14887.6|14889|14888.3|14886|14885.3|166
1756869900000|2025-09-03 03:25:00|14888.2|14887.5|14889.2|14888.5|14890.4|14889.4|14887.8|14887.1|160
1756870200000|2025-09-03 03:30:00|14889.3|14888.6|14891.2|14890.2|14892.6|14891.6|14889.2|14888.5|142
1756870500000|2025-09-03 03:35:00|14891.1|14890.4|14889.2|14888.2|14891.2|14890.4|14888.8|14887.5|148
1756870800000|2025-09-03 03:40:00|14889.1|14888.1|14889.2|14888.5|14890.6|14889.9|14887.6|14886.6|140
1756871100000|2025-09-03 03:45:00|14889.8|14889.1|14889|14888.3|14890|14889.1|14888.7|14887.8|83
1756871400000|2025-09-03 03:50:00|14888.9|14888.2|14891|14890.3|14891.2|14890.5|14888.9|14887.9|108
1756871700000|2025-09-03 03:55:00|14891.1|14890.4|14891.3|14890.3|14892|14891.3|14889.2|14888.2|115
1756872000000|2025-09-03 04:00:00|14891.4|14890.4|14889.8|14889.1|14892.6|14891.8|14888.8|14887.9|164
1756872300000|2025-09-03 04:05:00|14889.4|14888.7|14890.1|14889.4|14890.6|14889.8|14887.7|14887|124
1756872600000|2025-09-03 04:10:00|14889.4|14888.7|14881.1|14880.1|14889.7|14889|14876.8|14875.8|331
1756872900000|2025-09-03 04:15:00|14881.3|14880.3|14884.7|14883.7|14885.9|14884.5|14877|14876|254
1756873200000|2025-09-03 04:20:00|14884.8|14883.8|14885.2|14884.2|14889.5|14888.5|14884|14883|206
1756873500000|2025-09-03 04:25:00|14885.1|14884.1|14875.3|14874.3|14885.2|14884.2|14874.1|14873.3|238
1756873800000|2025-09-03 04:30:00|14875.2|14874.2|14872.7|14871.7|14875.2|14874.2|14869.7|14868.7|215
1756874100000|2025-09-03 04:35:00|14872.6|14871.6|14868.9|14867.9|14873.8|14872.8|14864.5|14863.5|268
1756874400000|2025-09-03 04:40:00|14868.8|14867.8|14864.1|14863.4|14869.6|14868.6|14863.9|14863.2|266
1756874700000|2025-09-03 04:45:00|14864|14863.3|14863.2|14862.2|14866.7|14865.7|14862.7|14861.7|144
1756875000000|2025-09-03 04:50:00|14863.3|14862.3|14856.9|14856.2|14863.8|14862.8|14855.5|14854.8|232
1756875300000|2025-09-03 04:55:00|14857|14856|14859.7|14858.7|14861|14860|14856.5|14855.8|172
1756875600000|2025-09-03 05:00:00|14859.5|14858.8|14863.9|14862.9|14864.8|14863.6|14856.8|14855.8|150
1756875900000|2025-09-03 05:05:00|14864|14863|14861.1|14860.1|14865.7|14864.7|14859.9|14859|218
1756876200000|2025-09-03 05:10:00|14861|14860|14864.9|14863.9|14866.5|14865.5|14860.5|14859.8|190
1756876500000|2025-09-03 05:15:00|14865.1|14864.1|14860.6|14859.6|14865.9|14864.9|14860.4|14859.4|128
1756876800000|2025-09-03 05:20:00|14860.5|14859.5|14850.4|14849.4|14860.7|14859.7|14849.2|14848.2|238
1756877100000|2025-09-03 05:25:00|14850.2|14849.2|14855.2|14854.5|14856.2|14855.5|14849.8|14849|245
1756877400000|2025-09-03 05:30:00|14855.3|14854.6|14859.3|14858.6|14859.3|14858.6|14854.4|14853.4|227
1756877700000|2025-09-03 05:35:00|14859.4|14858.7|14858.9|14858.2|14860.8|14860.1|14857.4|14856.7|174
1756878000000|2025-09-03 05:40:00|14860.1|14859.1|14863.2|14862.2|14865.6|14864.6|14860|14859|220
1756878300000|2025-09-03 05:45:00|14863.3|14862.3|14863|14862.3|14864.8|14864.1|14861.1|14860.1|147
1756878600000|2025-09-03 05:50:00|14863.6|14862.9|14860.6|14859.6|14866.7|14865.7|14859.3|14858.6|202
1756878900000|2025-09-03 05:55:00|14860.4|14859.4|14861|14860|14862.4|14861.4|14855|14854|213
1756879200000|2025-09-03 06:00:00|14861.4|14860.4|14861.6|14860.6|14863.4|14862.4|14857.6|14856.6|219
1756879500000|2025-09-03 06:05:00|14861.7|14860.7|14863.3|14862.3|14865.1|14864.1|14858.3|14857.6|234
1756879800000|2025-09-03 06:10:00|14864.1|14863.1|14866.8|14865.8|14869.1|14868.4|14863.5|14862.8|315
1756880100000|2025-09-03 06:15:00|14866.9|14865.9|14860.6|14859.6|14867.1|14866.1|14856.5|14855.5|335
1756880400000|2025-09-03 06:20:00|14860.5|14859.5|14858.2|14857.2|14860.6|14859.9|14855.3|14854.3|280
1756880700000|2025-09-03 06:25:00|14858.9|14857.9|14857.4|14856.7|14861.3|14860.3|14857|14856|229
1756881000000|2025-09-03 06:30:00|14857.6|14856.9|14853.9|14853.2|14857.7|14856.9|14851.3|14850.6|312
1756881300000|2025-09-03 06:35:00|14853.7|14853|14858.1|14857.1|14858.1|14857.1|14853.2|14852.5|268
1756881600000|2025-09-03 06:40:00|14858|14857|14858.1|14857.1|14861.7|14860.7|14855.6|14854.9|290
1756881900000|2025-09-03 06:45:00|14858.6|14857.6|14858.4|14857.7|14861.8|14860.9|14857.1|14856.1|197
1756882200000|2025-09-03 06:50:00|14858.5|14857.8|14858.7|14857.7|14860.8|14860.1|14856.7|14855.7|248
1756882500000|2025-09-03 06:55:00|14858.9|14858.2|14861.9|14860.9|14863.4|14862.4|14857.9|14857.2|256
1756882800000|2025-09-03 07:00:00|14862|14861|14871.4|14870.4|14871.9|14870.9|14861.9|14860.9|419
1756883100000|2025-09-03 07:05:00|14871.1|14870.1|14876.7|14875.7|14876.9|14875.9|14870.9|14869.9|356
1756883400000|2025-09-03 07:10:00|14876.9|14875.9|14876.3|14875.6|14878.6|14877.9|14873.8|14873|375
1756883700000|2025-09-03 07:15:00|14876.6|14875.9|14892.8|14891.8|14894.7|14893.7|14875.7|14874.7|602
1756884000000|2025-09-03 07:20:00|14893.2|14892.5|14907.3|14906.3|14914.6|14913.6|14893.2|14892.5|950
1756884300000|2025-09-03 07:25:00|14908.3|14907.3|14896.8|14896.1|14908.8|14907.8|14896.7|14896|665
1756884600000|2025-09-03 07:30:00|14896.5|14895.8|14886.4|14885.4|14899.4|14898.4|14885.6|14884.9|556
1756884900000|2025-09-03 07:35:00|14886.3|14885.3|14880.8|14879.2|14887.1|14886.4|14877.4|14876.4|505
1756885200000|2025-09-03 07:40:00|14881|14879.5|14886.3|14885.3|14888.5|14887|14880.3|14879.3|488
1756885500000|2025-09-03 07:45:00|14886.2|14885.2|14871.2|14870.5|14886.6|14885.6|14868.9|14867.9|564
1756885800000|2025-09-03 07:50:00|14871.3|14870.6|14878.5|14877.8|14882.2|14881.2|14871.3|14870.6|453
1756886100000|2025-09-03 07:55:00|14879.4|14878.4|14874.2|14873.5|14879.5|14878.8|14872.8|14871.8|421
1756886400000|2025-09-03 08:00:00|14874.3|14873.6|14867.9|14866.9|14875.4|14874.7|14866.1|14865.1|605
1756886700000|2025-09-03 08:05:00|14867.8|14866.8|14865.4|14864.4|14872.9|14871.4|14864.3|14863.6|442
1756887000000|2025-09-03 08:10:00|14865.6|14864.6|14870.3|14869.6|14871|14870|14862.8|14862.1|412
1756887300000|2025-09-03 08:15:00|14870.6|14869.9|14865.9|14864.9|14872.1|14871.2|14859.9|14858.9|459
1756887600000|2025-09-03 08:20:00|14866.8|14865.8|14865.7|14864.7|14868.3|14867.3|14864|14863.2|388
1756887900000|2025-09-03 08:25:00|14865.6|14864.6|14869.9|14869.2|14871|14870|14864.7|14863.9|243
1756888200000|2025-09-03 08:30:00|14869.8|14869.1|14874.2|14873.2|14874.3|14873.4|14869.2|14868.5|304
1756888500000|2025-09-03 08:35:00|14874|14873.3|14872.1|14871.4|14876.7|14875.9|14870.3|14869.6|303
1756888800000|2025-09-03 08:40:00|14871.8|14871.1|14876.2|14875.5|14877.9|14877.2|14871.8|14871.1|324
1756889100000|2025-09-03 08:45:00|14876.3|14875.6|14866.5|14865.5|14876.3|14875.6|14864.6|14863.6|350
1756889400000|2025-09-03 08:50:00|14866.4|14865.4|14865.4|14864.4|14871.1|14870.1|14863.1|14862|251
1756889700000|2025-09-03 08:55:00|14865.5|14864.5|14859.4|14858.7|14865.7|14864.9|14857.2|14856.2|400
1756890000000|2025-09-03 09:00:00|14859.3|14858.6|14858.4|14857.4|14860.3|14859.3|14856.4|14855.7|357
1756890300000|2025-09-03 09:05:00|14858.5|14857.5|14865|14864.3|14865.3|14864.6|14858.3|14857.4|255
1756890600000|2025-09-03 09:10:00|14864.9|14864.2|14864.7|14864|14867.4|14866.7|14863|14862|247
1756890900000|2025-09-03 09:15:00|14864.5|14863.8|14868.2|14867.2|14869.1|14868.2|14863.1|14862.4|269
1756891200000|2025-09-03 09:20:00|14868.3|14867.3|14867.1|14866.1|14869.3|14868.6|14865.8|14865.1|240
1756891500000|2025-09-03 09:25:00|14867.3|14866.3|14866.6|14865.9|14871.5|14870.7|14863.3|14862.6|308
1756891800000|2025-09-03 09:30:00|14866.7|14865.7|14860.5|14859.8|14866.7|14865.7|14859.5|14858.8|364
1756892100000|2025-09-03 09:35:00|14860.3|14859.6|14853|14852.3|14860.8|14860.1|14850.4|14849.4|432
1756892400000|2025-09-03 09:40:00|14853.3|14852.2|14850.1|14849.1|14853.3|14852.2|14848.9|14847.9|344
1756892700000|2025-09-03 09:45:00|14850|14849|14849.7|14848.7|14850.5|14849.5|14843.4|14842.6|441
1756893000000|2025-09-03 09:50:00|14849.9|14848.9|14852.8|14852.1|14852.8|14852.1|14848.1|14847.3|362
1756893300000|2025-09-03 09:55:00|14853.3|14852.6|14855.8|14855.1|14857.3|14856.3|14852.2|14851.5|339
1756893600000|2025-09-03 10:00:00|14855.7|14855|14849.2|14848.5|14856.2|14855.5|14849|14848.2|257
1756893900000|2025-09-03 10:05:00|14849.3|14848.6|14850|14849.3|14852.5|14851.8|14848.1|14847.1|213
1756894200000|2025-09-03 10:10:00|14849.7|14849|14855.9|14854.9|14856.5|14855.5|14848.8|14848|264
1756894500000|2025-09-03 10:15:00|14855.8|14854.8|14856.6|14855.6|14858.9|14858.2|14854.6|14853.6|202
1756894800000|2025-09-03 10:20:00|14856.4|14855.4|14859.2|14858.5|14859.3|14858.6|14854.5|14853.5|183
1756895100000|2025-09-03 10:25:00|14859.1|14858.4|14860.7|14859.1|14861.8|14860.3|14857.1|14856.1|247
1756895400000|2025-09-03 10:30:00|14860.9|14859.2|14863.7|14862.7|14864.4|14863.5|14860.1|14859.1|316
1756895700000|2025-09-03 10:35:00|14863.6|14862.6|14865.7|14864.7|14867.5|14866.5|14863.2|14862.2|192
1756896000000|2025-09-03 10:40:00|14865.3|14864.3|14870|14869|14870.6|14869.7|14865.3|14864.3|228
1756896300000|2025-09-03 10:45:00|14870.1|14869.1|14869.7|14868.7|14871.2|14870.5|14865.8|14864.8|275
1756896600000|2025-09-03 10:50:00|14869.6|14868.6|14868|14867.3|14874.4|14873.4|14867.5|14866.7|237
1756896900000|2025-09-03 10:55:00|14867.8|14867.1|14869.8|14869.1|14870.1|14869.4|14866.9|14866.2|142
1756897200000|2025-09-03 11:00:00|14869.9|14869.2|14870.6|14869.6|14873.1|14872.4|14867.2|14866.2|217
1756897500000|2025-09-03 11:05:00|14870.9|14869.9|14872.6|14871.6|14873.3|14872.3|14869.1|14868.1|224
1756897800000|2025-09-03 11:10:00|14871.7|14870.7|14867.9|14866.9|14873.7|14872.7|14865|14864|270
1756898100000|2025-09-03 11:15:00|14868|14867|14866.2|14865.2|14869.6|14868.8|14865.9|14865|197
1756898400000|2025-09-03 11:20:00|14867.1|14866.1|14869.2|14868.5|14870.5|14869.6|14866.8|14865.8|175
1756898700000|2025-09-03 11:25:00|14869|14868.3|14869.7|14868|14871.7|14870.7|14863.8|14862.8|278
1756899000000|2025-09-03 11:30:00|14869.9|14868.2|14863.2|14862.5|14870.4|14868.7|14860.7|14859.7|308
1756899300000|2025-09-03 11:35:00|14863.3|14862.6|14866.9|14865.9|14867.7|14866.7|14862.8|14862.1|252
1756899600000|2025-09-03 11:40:00|14866.8|14865.8|14863.3|14862.6|14868.3|14867.3|14861.2|14860.2|308
1756899900000|2025-09-03 11:45:00|14863.6|14862.9|14863.3|14862.6|14865.9|14864.9|14861.1|14860.4|199
1756900200000|2025-09-03 11:50:00|14863.1|14862.4|14861.7|14860|14864.1|14863.4|14860.6|14859.9|214
1756900500000|2025-09-03 11:55:00|14861.5|14859.9|14862.4|14861.4|14865.6|14864.9|14861.2|14859.8|366
1756900800000|2025-09-03 12:00:00|14862.8|14861.8|14860.3|14859.3|14864.6|14863.9|14860.2|14859.3|291
1756901100000|2025-09-03 12:05:00|14860.1|14859.4|14860.8|14860.1|14864.2|14863.5|14859.1|14858.2|256
1756901400000|2025-09-03 12:10:00|14861.4|14860.7|14858|14857.3|14861.4|14860.7|14855.2|14854.1|357
1756901700000|2025-09-03 12:15:00|14857.9|14857.2|14866|14865.3|14866|14865.3|14857.8|14857.1|255
1756902000000|2025-09-03 12:20:00|14866.5|14865.8|14869|14868|14871.6|14870.6|14866.2|14865.5|432
1756902300000|2025-09-03 12:25:00|14868.9|14867.9|14863.7|14862.7|14868.9|14867.9|14863.3|14862.6|326
1756902600000|2025-09-03 12:30:00|14863.5|14862.8|14862.8|14862.1|14865.5|14864.8|14860|14859.3|331
1756902900000|2025-09-03 12:35:00|14862.7|14862|14864.9|14864.2|14870.6|14869.9|14862.7|14862|333
1756903200000|2025-09-03 12:40:00|14865|14864.3|14874.9|14873.9|14875.9|14875.2|14863.1|14862.1|512
1756903500000|2025-09-03 12:45:00|14874.8|14873.8|14879.8|14879.1|14880.3|14879.6|14872.1|14871.1|611
1756903800000|2025-09-03 12:50:00|14879.6|14878.9|14870.9|14869.9|14879.8|14879|14870.3|14869.6|441
1756904100000|2025-09-03 12:55:00|14870.7|14869.7|14873.3|14872.3|14874.5|14873.7|14866.1|14865.4|462
1756904400000|2025-09-03 13:00:00|14873.2|14872.2|14878|14877.3|14879|14878.1|14870|14867.7|650
1756904700000|2025-09-03 13:05:00|14877.8|14877.1|14879.1|14878.1|14880.3|14879.3|14874.4|14873.7|383
1756905000000|2025-09-03 13:10:00|14878.6|14877.9|14872.8|14872.1|14880.2|14879.5|14872.3|14871.3|449
1756905300000|2025-09-03 13:15:00|14872.7|14872|14877.4|14876.4|14877.6|14876.6|14871.9|14870.9|472
1756905600000|2025-09-03 13:20:00|14877.6|14876.9|14877.3|14876.6|14879.5|14878.8|14875.7|14874.9|340
1756905900000|2025-09-03 13:25:00|14877.2|14876.5|14869.9|14868.9|14878.1|14877.1|14869.5|14868.8|443
1756906200000|2025-09-03 13:30:00|14870.6|14869.6|14867.8|14867.1|14872.3|14871.6|14865|14864.3|526
1756906500000|2025-09-03 13:35:00|14867.7|14867|14866|14865.3|14869.4|14868.4|14862.8|14862|559
1756906800000|2025-09-03 13:40:00|14865.9|14865.2|14872.8|14872.1|14876.2|14875.4|14865.3|14864.5|602
1756907100000|2025-09-03 13:45:00|14873.2|14872.5|14873.1|14872.4|14876.8|14875.9|14872.3|14871.6|450
1756907400000|2025-09-03 13:50:00|14873.2|14872.5|14867.9|14866.9|14876.2|14875.5|14867.9|14866.9|343
1756907700000|2025-09-03 13:55:00|14867.8|14866.8|14865.8|14861.8|14869.4|14868.4|14857.6|14856.9|570
1756908000000|2025-09-03 14:00:00|14867|14861|14821.6|14820.6|14867.9|14861.9|14819.1|14818.1|1449
1756908300000|2025-09-03 14:05:00|14821.7|14820.7|14825.5|14824.5|14828.5|14827.5|14816.5|14815.5|1164
1756908600000|2025-09-03 14:10:00|14824.9|14824.2|14819.6|14818.9|14826.5|14825.8|14817|14816.3|969
1756908900000|2025-09-03 14:15:00|14819.4|14818.7|14813.7|14812.7|14819.4|14818.7|14808.2|14807.2|967
1756909200000|2025-09-03 14:20:00|14813.6|14812.6|14817.4|14816.7|14818.3|14817.3|14809.6|14808.6|648
1756909500000|2025-09-03 14:25:00|14817.7|14816.3|14812.5|14811.8|14823.4|14822.4|14811.5|14810.8|700
1756909800000|2025-09-03 14:30:00|14812.4|14811.7|14816.7|14816|14823.5|14822.8|14809.9|14809|747
1756910100000|2025-09-03 14:35:00|14816.8|14815.7|14820.9|14819.9|14825|14824|14816.5|14815.5|542
1756910400000|2025-09-03 14:40:00|14820.4|14819.4|14814.8|14814.1|14820.8|14819.9|14813.4|14812.7|518
1756910700000|2025-09-03 14:45:00|14814.7|14814|14819.8|14818.8|14819.9|14818.9|14810.6|14809.6|502
1756911000000|2025-09-03 14:50:00|14819.7|14818.7|14826.3|14825.3|14826.6|14825.6|14818.3|14817.3|556
1756911300000|2025-09-03 14:55:00|14826.1|14825.1|14817.9|14817.2|14827.4|14826.7|14817.8|14817.1|531
1756911600000|2025-09-03 15:00:00|14817.8|14817.1|14813.9|14813.2|14820.6|14819.6|14813.3|14812.6|488
1756911900000|2025-09-03 15:05:00|14813.3|14812.6|14808.2|14807.5|14814.2|14813.2|14806.5|14805.5|477
1756912200000|2025-09-03 15:10:00|14808.3|14807.6|14810.8|14809.8|14810.9|14809.9|14802.4|14801.5|496
1756912500000|2025-09-03 15:15:00|14810.5|14809.5|14811.9|14811.2|14820.8|14819.9|14809.4|14808.4|517
1756912800000|2025-09-03 15:20:00|14811.8|14811.1|14807.7|14806.7|14812|14811.3|14805.3|14804.5|357
1756913100000|2025-09-03 15:25:00|14807.6|14806.6|14801.2|14799.6|14807.6|14806.6|14799.1|14798.4|391
1756913400000|2025-09-03 15:30:00|14801.3|14799.5|14798.6|14797.9|14801.6|14800.5|14793.6|14792.6|481
1756913700000|2025-09-03 15:35:00|14798.5|14797.8|14801|14800|14804.3|14803.6|14795.8|14795.1|347
1756914000000|2025-09-03 15:40:00|14800.1|14799.1|14803|14802|14806.2|14805.3|14798.9|14798|376
1756914300000|2025-09-03 15:45:00|14803.1|14802.1|14801.4|14800.7|14806.4|14805.7|14800|14799.3|322
1756914600000|2025-09-03 15:50:00|14801.3|14800.6|14799.4|14798.4|14802.7|14802|14795.9|14795.2|328
1756914900000|2025-09-03 15:55:00|14799.2|14798.2|14797.8|14797.1|14800.4|14799.6|14795.5|14794.8|359
1756915200000|2025-09-03 16:00:00|14797.7|14797|14800.3|14799.3|14801.2|14800.3|14794.4|14793.4|418
1756915500000|2025-09-03 16:05:00|14800.8|14800.1|14798.6|14797.9|14803.5|14802.8|14797.1|14796.4|311
1756915800000|2025-09-03 16:10:00|14798.4|14797.7|14798.2|14797.5|14799.2|14798.2|14793.7|14793|331
1756916100000|2025-09-03 16:15:00|14798.1|14797.4|14798.2|14797.2|14799.6|14798.6|14795.4|14794.7|210
1756916400000|2025-09-03 16:20:00|14798.1|14797.1|14794.6|14793.6|14798.2|14797.2|14791.7|14790.7|234
1756916700000|2025-09-03 16:25:00|14794.5|14793.5|14796.5|14795.5|14796.6|14795.9|14791.7|14791|185
1756917000000|2025-09-03 16:30:00|14796.3|14795.3|14796|14795|14797.1|14796.1|14793.3|14792.6|135
1756917300000|2025-09-03 16:35:00|14795.7|14794.7|14798.9|14798.2|14799.7|14798.7|14794.8|14794.1|170
1756917600000|2025-09-03 16:40:00|14798.8|14798.1|14800.8|14800.1|14801.6|14800.6|14797.5|14796.8|171
1756917900000|2025-09-03 16:45:00|14801.1|14800.4|14796.4|14795.7|14801.2|14800.5|14796.2|14795.5|140
1756918200000|2025-09-03 16:50:00|14796.8|14796.1|14794.9|14794.2|14797.2|14796.5|14791.4|14790.7|170
1756918500000|2025-09-03 16:55:00|14795|14794.3|14794.4|14793.7|14795.6|14794.6|14792.2|14791.5|163
1756918800000|2025-09-03 17:00:00|14794.2|14793.5|14793.8|14792.8|14795.7|14794.7|14790.7|14790|214
1756919100000|2025-09-03 17:05:00|14793.7|14792.7|14793|14792.3|14795.7|14795|14791.8|14791.1|175
1756919400000|2025-09-03 17:10:00|14792.9|14792.2|14794.2|14793.2|14794.2|14793.2|14791.5|14790.8|156
1756919700000|2025-09-03 17:15:00|14794.1|14793.1|14790.6|14789.6|14794.9|14794.2|14790.4|14789.5|164
1756920000000|2025-09-03 17:20:00|14790.5|14789.5|14794.6|14793.6|14795.8|14794.8|14788.4|14787.7|238
1756920300000|2025-09-03 17:25:00|14794.5|14793.5|14791.4|14790.7|14794.6|14793.6|14789.4|14788.6|142
1756920600000|2025-09-03 17:30:00|14791.5|14790.8|14795.4|14794.4|14795.5|14794.8|14790.9|14790.2|168
1756920900000|2025-09-03 17:35:00|14795.6|14794.6|14798.2|14797.5|14800.1|14798.8|14794.7|14793.7|210
1756921200000|2025-09-03 17:40:00|14797.9|14797.2|14796.3|14795.6|14800.7|14800|14795.9|14795.2|153
1756921500000|2025-09-03 17:45:00|14796.2|14795.5|14800.5|14799.8|14800.6|14799.9|14795.9|14795.2|114
1756921800000|2025-09-03 17:50:00|14800.4|14799.7|14800.9|14799.9|14801.5|14800.8|14798.2|14797.5|129
1756922100000|2025-09-03 17:55:00|14801|14800|14804.5|14803.5|14806|14805.3|14800.5|14799.6|208
1756922400000|2025-09-03 18:00:00|14804.6|14803.1|14804.4|14803.7|14807.9|14806.9|14802.5|14801.8|263
1756922700000|2025-09-03 18:05:00|14804.1|14803.4|14798.6|14797.9|14805.1|14804.1|14798.3|14797.3|206
1756923000000|2025-09-03 18:10:00|14799|14798.3|14796.8|14796.1|14799.8|14799.1|14796.4|14795.7|110
1756923300000|2025-09-03 18:15:00|14796.7|14796|14796.3|14795.6|14798.5|14797.8|14795.9|14795.2|126
1756923600000|2025-09-03 18:20:00|14796.5|14795.8|14797.4|14796.4|14798|14797.3|14795.9|14795.2|111
1756923900000|2025-09-03 18:25:00|14797.5|14796.5|14794.7|14794|14797.6|14796.9|14794.3|14793.6|124
1756924200000|2025-09-03 18:30:00|14795.1|14794.4|14797.1|14796.1|14797.8|14796.8|14793|14792|207
1756924500000|2025-09-03 18:35:00|14797|14796|14800.9|14799.9|14801.4|14800.7|14797|14796|230
1756924800000|2025-09-03 18:40:00|14800.6|14799.6|14798.1|14797.4|14800.6|14799.7|14796.9|14796.2|163
1756925100000|2025-09-03 18:45:00|14798.2|14797.5|14794.8|14794.1|14798.4|14797.5|14794.8|14794.1|125
1756925400000|2025-09-03 18:50:00|14795.1|14794.4|14794.6|14793.6|14797.9|14797.2|14793.9|14792.9|137
1756925700000|2025-09-03 18:55:00|14795.2|14794.2|14797.7|14797|14798.5|14797.8|14794.2|14793.2|173
1756926000000|2025-09-03 19:00:00|14797.6|14796.6|14803.5|14802.5|14803.5|14802.5|14797.2|14796.3|181
1756926300000|2025-09-03 19:05:00|14803.6|14802.6|14804.6|14803.6|14805|14804|14801.3|14800.3|128
1756926600000|2025-09-03 19:10:00|14804.3|14803.3|14802.9|14801.9|14804.3|14803.6|14801|14800.3|79
1756926900000|2025-09-03 19:15:00|14803.1|14802.1|14806.7|14806|14806.7|14806|14802.7|14801.7|127
1756927200000|2025-09-03 19:20:00|14806.9|14806.2|14808.2|14807.5|14809|14808.3|14805.7|14805|125
1756927500000|2025-09-03 19:25:00|14808.1|14807.4|14807.3|14806.6|14810.4|14809.4|14806.5|14805.7|110
1756927800000|2025-09-03 19:30:00|14807.2|14806.5|14809|14808|14810.8|14809.5|14806.6|14805.9|151
1756928100000|2025-09-03 19:35:00|14809.1|14808.1|14809.7|14808.7|14810.8|14809.9|14808.8|14807.8|111
1756928400000|2025-09-03 19:40:00|14809.8|14809.1|14807.7|14806.7|14810.5|14809.8|14807.1|14806.1|136
1756928700000|2025-09-03 19:45:00|14808.1|14807|14811.3|14810.3|14812.1|14811.1|14807.8|14806.8|135
1756929000000|2025-09-03 19:50:00|14811.1|14810.1|14811.5|14810.5|14811.7|14810.7|14809.7|14808.7|117
1756929300000|2025-09-03 19:55:00|14812.1|14811.1|14813.5|14812.5|14813.5|14812.5|14810.2|14809.2|125
1756929600000|2025-09-03 20:00:00|14813.6|14812.6|14813.9|14812.9|14816.2|14815.2|14813.3|14812.3|77
1756929900000|2025-09-03 20:05:00|14813.4|14812.4|14811.8|14810.8|14814.7|14813.7|14811.2|14810.2|70
1756930200000|2025-09-03 20:10:00|14812.4|14811.4|14813.9|14812.9|14815.5|14814.5|14812.4|14811.4|76
1756930500000|2025-09-03 20:15:00|14813.8|14812.8|14813.6|14812.6|14816.3|14815.3|14813.5|14812.5|76
1756930800000|2025-09-03 20:20:00|14813.7|14812.7|14813|14812|14814.4|14813.4|14812.5|14811.5|68
1756931100000|2025-09-03 20:25:00|14812.9|14811.9|14814.4|14813.4|14814.8|14813.8|14812.6|14811.6|94
1756931400000|2025-09-03 20:30:00|14813.9|14812.9|14812.3|14811.3|14813.9|14812.9|14811.3|14810.3|121
1756931700000|2025-09-03 20:35:00|14812.6|14811|14810|14809|14812.6|14811.3|14809.8|14808.8|80
1756932000000|2025-09-03 20:40:00|14810.1|14809.1|14810.5|14809.5|14811.6|14810.6|14809.6|14808.4|73
1756932300000|2025-09-03 20:45:00|14810.4|14809.4|14811.5|14809.5|14811.5|14809.9|14809.2|14808.2|77
1756932600000|2025-09-03 20:50:00|14811.3|14809.4|14810.7|14808.9|14811.4|14810.2|14809.7|14808.5|91
1756932900000|2025-09-03 20:55:00|14811.2|14808.4|14813.7|14806.7|14815|14809.2|14811.2|14806.7|139
1756933200000|2025-09-03 21:00:00|14813|14806|14810.7|14803.7|14813|14806|14810.7|14803.7|4
1756933500000|2025-09-03 21:05:00|14809|14802|14809|14802|14809.4|14802.4|14808.9|14801.9|9
1756933800000|2025-09-03 21:10:00|14808.9|14801.9|14809|14802|14809|14802|14808.9|14801.9|2
1756934100000|2025-09-03 21:15:00|14809.1|14802.1|14814.6|14807.6|14815.1|14808.1|14809|14802|20
1756934400000|2025-09-03 21:20:00|14815.1|14808.1|14814|14807|14815.1|14808.1|14813.8|14806.8|11
1756934700000|2025-09-03 21:25:00|14814.2|14807.2|14814.8|14807.8|14815|14808|14813.8|14806.8|8
1756935000000|2025-09-03 21:30:00|14814.7|14807.7|14814.3|14807.3|14814.7|14807.7|14813.6|14806.6|6
1756935300000|2025-09-03 21:35:00|14814.2|14807.2|14813.7|14806.7|14814.2|14807.2|14812.2|14805.2|17
1756935600000|2025-09-03 21:40:00|14813.6|14806.6|14810.8|14803.8|14813.8|14806.8|14810.4|14803.4|35
1756935900000|2025-09-03 21:45:00|14810.2|14803.2|14810.5|14803.5|14811.1|14804.1|14810.2|14803.2|7
1756936200000|2025-09-03 21:50:00|14810.4|14803.4|14810.4|14803.4|14810.4|14803.4|14810.2|14803.2|5
1756936500000|2025-09-03 21:55:00|14811.4|14804.4|14808.6|14803.4|14811.5|14804.5|14808.6|14802.8|38
1756936800000|2025-09-03 22:00:00|14808.5|14803.5|14809.5|14805|14816.7|14809.7|14808.5|14803.5|137
1756937100000|2025-09-03 22:05:00|14809|14805.5|14815.9|14812.8|14817|14813.1|14809|14805.5|99
1756937400000|2025-09-03 22:10:00|14815.6|14812.5|14815|14812|14815.9|14812.5|14813.6|14809.9|108
1756937700000|2025-09-03 22:15:00|14814.9|14812.1|14810.7|14809|14814.9|14812.3|14808.5|14806.4|78
1756938000000|2025-09-03 22:20:00|14811.3|14809.6|14808.5|14806.3|14811.3|14809.6|14807.7|14805.3|69
1756938300000|2025-09-03 22:25:00|14808.6|14806.2|14811.5|14808.5|14811.6|14808.6|14807.3|14804.2|85
1756938600000|2025-09-03 22:30:00|14811.4|14808.7|14810.4|14808.2|14811.4|14808.8|14806.7|14804.7|120
1756938900000|2025-09-03 22:35:00|14810.3|14808|14807.5|14805.2|14810.4|14808.3|14806.8|14804.6|79
1756939200000|2025-09-03 22:40:00|14807.4|14805.4|14806.3|14804.6|14808.8|14806.8|14806.3|14804.6|94
1756939500000|2025-09-03 22:45:00|14806.4|14804.8|14807.1|14805|14807.6|14805.4|14804.3|14802.5|104
1756939800000|2025-09-03 22:50:00|14807.3|14805.2|14806.6|14805|14808.1|14806|14806.3|14804.6|72
1756940100000|2025-09-03 22:55:00|14806.7|14805.1|14806.9|14805.9|14808.1|14806.9|14805.6|14804.6|89
1756940400000|2025-09-03 23:00:00|14807.3|14806.3|14804.5|14803.5|14807.5|14806.5|14803.3|14802.3|108
1756940700000|2025-09-03 23:05:00|14804.3|14803.3|14801|14800|14804.5|14803.5|14799.6|14798.6|118
1756941000000|2025-09-03 23:10:00|14801.1|14800.1|14797.9|14796.9|14802.5|14801.5|14797|14796|142
1756941300000|2025-09-03 23:15:00|14797.8|14796.8|14796.8|14795.8|14798|14797|14795.2|14794.2|156
1756941600000|2025-09-03 23:20:00|14797.8|14796.8|14803.1|14802.1|14803.3|14802.3|14796.5|14795.5|119
1756941900000|2025-09-03 23:25:00|14803|14802|14802.2|14800.7|14803.4|14802.4|14800.5|14799.5|109
1756942200000|2025-09-03 23:30:00|14801.9|14800.4|14806.3|14805.3|14806.9|14805.9|14800.8|14799.8|162
1756942500000|2025-09-03 23:35:00|14806.1|14805.1|14805.5|14804.5|14807|14805.8|14803.5|14802.5|114
1756942800000|2025-09-03 23:40:00|14805.4|14804.4|14796.8|14795.8|14806|14805|14796.3|14795.3|148
1756943100000|2025-09-03 23:45:00|14797.6|14796.6|14800.4|14799.4|14801.6|14800.6|14797.3|14796.2|163
1756943400000|2025-09-03 23:50:00|14800.5|14799.5|14798.7|14797.7|14801.6|14800.6|14797.1|14796.1|142
1756943700000|2025-09-03 23:55:00|14799.5|14798.5|14798.6|14797.6|14802.8|14801.5|14797|14796|127
1756944000000|2025-09-04 00:00:00|14798.3|14797.3|14796.9|14795.9|14804.3|14803.3|14793|14792|571
1756944300000|2025-09-04 00:05:00|14796.8|14795.8|14811.8|14810.8|14813.5|14812.5|14794.9|14793.9|599
1756944600000|2025-09-04 00:10:00|14811.9|14810.9|14794.8|14793.8|14811.9|14810.9|14793.9|14792.9|488
1756944900000|2025-09-04 00:15:00|14795|14794|14804.4|14803.4|14806.9|14805.9|14790.8|14789.8|393
1756945200000|2025-09-04 00:20:00|14804.5|14803.5|14804.4|14803.4|14808.6|14807.6|14801.5|14800.5|327
1756945500000|2025-09-04 00:25:00|14804.5|14803.5|14806.5|14805.5|14806.8|14805.8|14800.7|14799.7|292
1756945800000|2025-09-04 00:30:00|14806.8|14805.8|14812|14811|14814.4|14813.4|14804.2|14803.2|357
1756946100000|2025-09-04 00:35:00|14812.5|14811.5|14812.4|14811.4|14814.5|14813.5|14808.3|14807.3|265
1756946400000|2025-09-04 00:40:00|14812.5|14811.5|14814.9|14813.9|14817.6|14816.6|14808.7|14807.7|333
1756946700000|2025-09-04 00:45:00|14815.4|14814.4|14815.2|14814.2|14817.9|14816.9|14812.6|14811.6|261
1756947000000|2025-09-04 00:50:00|14815.1|14814.1|14795.9|14794.9|14817.1|14816.1|14795.9|14794.9|628
1756947300000|2025-09-04 00:55:00|14796|14795|14803.6|14802.9|14806.3|14805.6|14795.8|14794.8|413
1756947600000|2025-09-04 01:00:00|14803.7|14803|14807.6|14806.9|14810.6|14809.6|14798.6|14797.7|377
1756947900000|2025-09-04 01:05:00|14807.3|14806.6|14806.6|14805.9|14811.5|14810.8|14803.2|14802.5|273
1756948200000|2025-09-04 01:10:00|14806.4|14805.7|14802.6|14801.6|14807.9|14807.2|14800.4|14799.7|284
1756948500000|2025-09-04 01:15:00|14803|14802|14806.8|14805.8|14810.2|14809.2|14800.5|14799.5|296
1756948800000|2025-09-04 01:20:00|14806.9|14805.9|14805.5|14804.5|14807|14806|14801.3|14800.3|239
1756949100000|2025-09-04 01:25:00|14805.3|14804.3|14800.1|14799.1|14805.4|14804.4|14798.6|14797.9|211
1756949400000|2025-09-04 01:30:00|14800|14799|14793.9|14792.9|14801.8|14800.8|14792.9|14791.9|332
1756949700000|2025-09-04 01:35:00|14793.6|14792.5|14792.8|14791|14793.6|14792.5|14779.1|14778.1|733
1756950000000|2025-09-04 01:40:00|14793.1|14791.3|14797.3|14796.3|14799.6|14798.6|14791.2|14790.2|411
1756950300000|2025-09-04 01:45:00|14797.4|14796.4|14803.8|14802.8|14805.8|14804.8|14795.6|14794.6|357
1756950600000|2025-09-04 01:50:00|14803.7|14802.7|14801.6|14800.6|14803.9|14802.9|14798.8|14797.8|273
1756950900000|2025-09-04 01:55:00|14801.8|14800.8|14801.7|14801|14802.9|14801.9|14796.9|14795.9|279
1756951200000|2025-09-04 02:00:00|14802|14801.3|14810.3|14809.3|14811.1|14810.1|14802|14801.3|312
1756951500000|2025-09-04 02:05:00|14810.6|14809.6|14811|14810|14812|14811|14806.3|14805.3|282
1756951800000|2025-09-04 02:10:00|14810.8|14809.8|14811.8|14810.8|14813.6|14812.6|14808.7|14807.7|282
1756952100000|2025-09-04 02:15:00|14812.6|14811.6|14809.9|14808.9|14814|14813|14808.8|14807.8|251
1756952400000|2025-09-04 02:20:00|14810|14809|14809.8|14808.8|14811.7|14810.7|14806.3|14805.3|222
1756952700000|2025-09-04 02:25:00|14809.9|14808.9|14807.3|14806.3|14810.2|14809.2|14806.2|14805.2|173
1756953000000|2025-09-04 02:30:00|14807.2|14806.2|14807.7|14807|14809.4|14808.4|14803.8|14802.8|241
1756953300000|2025-09-04 02:35:00|14807.6|14806.9|14810.4|14809.4|14813.5|14812.5|14806.4|14805.4|270
1756953600000|2025-09-04 02:40:00|14810.6|14809.6|14813.7|14812.7|14816.3|14815.3|14810.6|14809.6|315
1756953900000|2025-09-04 02:45:00|14813.5|14812.5|14813.8|14812.8|14816|14815|14812.2|14810.8|232
1756954200000|2025-09-04 02:50:00|14814.4|14813.4|14818.1|14817.1|14820|14819|14814|14813|351
1756954500000|2025-09-04 02:55:00|14818.9|14817.9|14813.9|14812.9|14819.7|14818.7|14813.9|14812.9|196
1756954800000|2025-09-04 03:00:00|14813.5|14812.5|14817.8|14816.8|14820.3|14819.3|14812.9|14811.9|248
1756955100000|2025-09-04 03:05:00|14817.6|14816.6|14819|14818|14820|14819|14814.3|14813.3|209
1756955400000|2025-09-04 03:10:00|14818.8|14817.8|14818.9|14817.9|14820.1|14819.1|14817.7|14816.8|266
1756955700000|2025-09-04 03:15:00|14818.7|14817.7|14816.5|14815.8|14819.6|14818.6|14815.8|14815.1|170
1756956000000|2025-09-04 03:20:00|14817|14816.3|14817.3|14816.6|14818.3|14817.5|14815.7|14814.8|122
1756956300000|2025-09-04 03:25:00|14817.2|14816.5|14815.8|14814.8|14817.7|14816.7|14815.1|14814.1|172
1756956600000|2025-09-04 03:30:00|14815.9|14814.9|14819.6|14818.9|14821.6|14820.6|14815.7|14814.7|237
1756956900000|2025-09-04 03:35:00|14819.4|14818.7|14821.9|14821.2|14826.3|14825.6|14818.9|14817.9|252
1756957200000|2025-09-04 03:40:00|14822|14821.3|14823|14822.3|14823.7|14823|14821.3|14820.5|173
1756957500000|2025-09-04 03:45:00|14822.9|14822.2|14822.9|14822.2|14824.6|14823.7|14822.3|14821.3|140
1756957800000|2025-09-04 03:50:00|14823|14822.3|14824.4|14823.7|14825.8|14825.1|14822.6|14821.9|168
1756958100000|2025-09-04 03:55:00|14824.2|14823.5|14824.9|14824.2|14827.2|14826.5|14823.5|14822.8|130
1756958400000|2025-09-04 04:00:00|14825|14824.3|14824.5|14823.8|14826.8|14826.1|14824.3|14823.6|112
1756958700000|2025-09-04 04:05:00|14824.6|14823.9|14824.8|14824.1|14825.1|14824.4|14822.8|14822.1|93
1756959000000|2025-09-04 04:10:00|14824.6|14823.9|14827.2|14826.5|14828.2|14827.2|14824.1|14823.4|147
1756959300000|2025-09-04 04:15:00|14827.4|14826.7|14826.7|14826|14829.2|14828.2|14825.6|14824.2|124
1756959600000|2025-09-04 04:20:00|14826.8|14826.1|14824.7|14824|14827.7|14826.8|14822|14821.3|175
1756959900000|2025-09-04 04:25:00|14823.8|14823.1|14823.4|14822.4|14823.8|14823.1|14820.2|14819.5|146
1756960200000|2025-09-04 04:30:00|14823.5|14822.5|14821.8|14821.1|14824.8|14824.1|14821.4|14820.7|105
1756960500000|2025-09-04 04:35:00|14821.9|14821.2|14813.8|14812.8|14822.6|14821.9|14813|14812.3|200
1756960800000|2025-09-04 04:40:00|14814|14813|14816.8|14816.1|14817.9|14816.9|14813.8|14812.8|206
1756961100000|2025-09-04 04:45:00|14817|14816.3|14821.5|14820.8|14822.1|14821.4|14816.8|14816.1|217
1756961400000|2025-09-04 04:50:00|14821.4|14820.7|14825.8|14824.8|14827.6|14826.6|14821.2|14820.5|215
1756961700000|2025-09-04 04:55:00|14825.9|14824.9|14824.3|14823.3|14826|14825|14823.3|14822.3|138
1756962000000|2025-09-04 05:00:00|14824.4|14823.4|14824.8|14824.1|14827.6|14826.9|14823.4|14822.4|130
1756962300000|2025-09-04 05:05:00|14825.2|14824.5|14826.7|14826|14827.2|14826.5|14824.7|14823.8|134
1756962600000|2025-09-04 05:10:00|14827.5|14826.8|14825.8|14824.8|14827.6|14826.9|14824.4|14823.6|126
1756962900000|2025-09-04 05:15:00|14826.1|14825.1|14826.4|14825.4|14829.1|14828.1|14825.5|14824.5|193
1756963200000|2025-09-04 05:20:00|14826.5|14825.5|14822.4|14821.4|14827.2|14826.4|14821.1|14820.4|211
1756963500000|2025-09-04 05:25:00|14822.2|14821.5|14822.1|14821.4|14825.5|14824.5|14820.3|14819.4|193
1756963800000|2025-09-04 05:30:00|14822.5|14821.8|14818.6|14817.9|14822.5|14821.8|14817.2|14816.2|272
1756964100000|2025-09-04 05:35:00|14818.7|14818|14818.3|14817.6|14821|14820.3|14816.3|14815.5|189
1756964400000|2025-09-04 05:40:00|14818.1|14817.4|14818.6|14817.6|14820|14819|14817.6|14816.8|137
1756964700000|2025-09-04 05:45:00|14818.5|14817.8|14822.7|14821.7|14825|14824|14817.6|14816.6|216
1756965000000|2025-09-04 05:50:00|14822.8|14821.8|14823.4|14821.7|14825.7|14824.8|14820.6|14819.7|214
1756965300000|2025-09-04 05:55:00|14823.6|14821.8|14822.9|14822.2|14825.9|14824.9|14822.9|14821.7|257
1756965600000|2025-09-04 06:00:00|14823.4|14822.7|14824.5|14823.8|14824.7|14823.8|14817.5|14816.8|327
1756965900000|2025-09-04 06:05:00|14824.4|14823.7|14815.7|14815|14825.2|14824.5|14813.8|14813.1|307
1756966200000|2025-09-04 06:10:00|14815.9|14815.2|14817|14816.3|14819.1|14818.4|14815.9|14815.2|237
1756966500000|2025-09-04 06:15:00|14817.2|14816.5|14820.2|14819.5|14822.3|14821.6|14816.7|14816|213
1756966800000|2025-09-04 06:20:00|14820.1|14819.4|14819.2|14818.5|14821.2|14820.5|14816.4|14815.7|202
1756967100000|2025-09-04 06:25:00|14819.4|14818.7|14818.4|14817.7|14821.2|14820.2|14817.4|14816.7|166
1756967400000|2025-09-04 06:30:00|14818.5|14817.8|14819.6|14818.9|14822.3|14821.6|14817.1|14816.4|287
1756967700000|2025-09-04 06:35:00|14819.9|14819.2|14820.7|14820|14824.9|14824.2|14819.9|14819.2|231
1756968000000|2025-09-04 06:40:00|14820.9|14820.2|14821.4|14820.7|14824|14823.3|14820.2|14819.1|190
1756968300000|2025-09-04 06:45:00|14821.3|14820.6|14819.5|14818.8|14822.1|14821.2|14816.8|14815.8|244
1756968600000|2025-09-04 06:50:00|14819.3|14818.6|14822.6|14821.9|14823.2|14822.3|14818|14817.2|207
1756968900000|2025-09-04 06:55:00|14822.5|14821.8|14820|14819.3|14825|14824.2|14820|14819.3|258
1756969200000|2025-09-04 07:00:00|14820.6|14819.9|14818.3|14817.6|14831.8|14830.9|14817.2|14816.5|652
1756969500000|2025-09-04 07:05:00|14818.2|14817.5|14818.2|14817.5|14819.7|14819|14811.5|14810.5|513
1756969800000|2025-09-04 07:10:00|14818.3|14817.6|14820.9|14819.9|14823.9|14823.1|14818.2|14817.5|363
1756970100000|2025-09-04 07:15:00|14822.4|14821.4|14831.1|14830.1|14831.7|14830.7|14820.8|14820.1|350
1756970400000|2025-09-04 07:20:00|14831.4|14830.4|14834.5|14833.8|14837.2|14836.5|14829.1|14828.1|434
1756970700000|2025-09-04 07:25:00|14834.6|14833.9|14827.4|14826.7|14835.9|14835.2|14825.5|14824.8|351
1756971000000|2025-09-04 07:30:00|14827.6|14826.9|14827.2|14826.5|14831.4|14830.7|14826.1|14825.4|259
1756971300000|2025-09-04 07:35:00|14827.3|14826.6|14827.2|14826.5|14830.4|14829.7|14825.7|14825|268
1756971600000|2025-09-04 07:40:00|14827.8|14827.1|14832.6|14831.6|14834.5|14833.8|14827.8|14827.1|264
1756971900000|2025-09-04 07:45:00|14832.7|14831.7|14834.9|14834.2|14836.1|14835.1|14830.9|14829.9|286
1756972200000|2025-09-04 07:50:00|14834.8|14834.1|14837.4|14836.4|14839.9|14839|14834.8|14834|343
1756972500000|2025-09-04 07:55:00|14837.6|14836.6|14837.4|14836.4|14841.6|14840.9|14835.7|14834.7|304
1756972800000|2025-09-04 08:00:00|14837.8|14836.8|14837.9|14837.2|14840.4|14839.7|14836.1|14835.1|296
1756973100000|2025-09-04 08:05:00|14838|14837.3|14830.1|14829.4|14838.9|14838.2|14828.8|14828.1|318
1756973400000|2025-09-04 08:10:00|14830.3|14829.6|14833.4|14832.7|14835.6|14834.9|14829.8|14829.1|208
1756973700000|2025-09-04 08:15:00|14833.3|14832.6|14833.2|14832.2|14834.3|14833.5|14831.1|14830.2|250
1756974000000|2025-09-04 08:20:00|14833.6|14832.6|14838.1|14837.4|14839|14838.2|14833.1|14832.1|292
1756974300000|2025-09-04 08:25:00|14838.5|14837.8|14838.2|14836.4|14840.7|14840|14836.5|14835.7|244
1756974600000|2025-09-04 08:30:00|14838.3|14836.3|14834.3|14833.6|14840.7|14840|14831|14830.3|309
1756974900000|2025-09-04 08:35:00|14834.2|14833.5|14829.2|14828.5|14835.2|14834.2|14828.9|14828.2|259
1756975200000|2025-09-04 08:40:00|14829.3|14828.6|14828.3|14827.6|14830.4|14829.4|14814.4|14813.7|713
1756975500000|2025-09-04 08:45:00|14828.1|14827.4|14826.1|14825.4|14830.7|14829.7|14823|14822|324
1756975800000|2025-09-04 08:50:00|14826.2|14825.5|14826.1|14825.1|14828.4|14827.4|14819.6|14818.9|257
1756976100000|2025-09-04 08:55:00|14826.2|14825.2|14822.2|14821.5|14826.6|14825.9|14821.2|14820.3|209
1756976400000|2025-09-04 09:00:00|14822|14821.3|14819.8|14819.1|14823.4|14822.7|14817.2|14816.2|318
1756976700000|2025-09-04 09:05:00|14819.7|14819|14823|14822.3|14824.8|14824.1|14819.6|14818.9|202
1756977000000|2025-09-04 09:10:00|14823.1|14822.4|14823.2|14822.5|14825.6|14824.6|14821.7|14820.9|173
1756977300000|2025-09-04 09:15:00|14823.1|14822.4|14826.2|14825.5|14826.9|14826.2|14821.2|14820.5|223
1756977600000|2025-09-04 09:20:00|14826.4|14825.4|14830.4|14829.7|14831.1|14830.4|14826.4|14825.4|320
1756977900000|2025-09-04 09:25:00|14830.6|14829.9|14835.9|14834.9|14836|14835.3|14829|14828.3|272
1756978200000|2025-09-04 09:30:00|14836.1|14835.4|14831.5|14830.8|14838|14837|14831.5|14830.6|275
1756978500000|2025-09-04 09:35:00|14831.7|14831|14833.3|14832.6|14834.6|14833.7|14830.7|14829.9|185
1756978800000|2025-09-04 09:40:00|14833|14832.3|14831.6|14830.9|14834.7|14833.7|14831.5|14830.8|132
1756979100000|2025-09-04 09:45:00|14832.3|14831.6|14832.2|14831.2|14834|14833.3|14830.7|14829.7|143
1756979400000|2025-09-04 09:50:00|14832|14831|14833.6|14832.6|14834.1|14833.4|14830.3|14829.3|222
1756979700000|2025-09-04 09:55:00|14833.8|14832.8|14832.7|14832|14836.7|14835.7|14831.5|14830.5|207
1756980000000|2025-09-04 10:00:00|14832.2|14831.5|14832.3|14831.3|14834.3|14833.6|14827.4|14826.4|258
1756980300000|2025-09-04 10:05:00|14832.4|14831.4|14829.1|14828.4|14833.3|14832.3|14828.4|14827.7|155
1756980600000|2025-09-04 10:10:00|14829|14828.3|14823.3|14822.3|14829.2|14828.4|14822.9|14822.2|244
1756980900000|2025-09-04 10:15:00|14823.4|14822.4|14825.1|14824.4|14827.6|14826.7|14823.4|14822.4|221
1756981200000|2025-09-04 10:20:00|14825|14824.3|14825.8|14825.1|14828.1|14827.1|14824|14823.3|205
1756981500000|2025-09-04 10:25:00|14826.1|14825.4|14825.4|14824.4|14827.3|14826.6|14824|14822.9|202
1756981800000|2025-09-04 10:30:00|14825.3|14824.6|14824.3|14823.6|14827.1|14826.2|14822.8|14822.1|155
1756982100000|2025-09-04 10:35:00|14824.1|14823.4|14824|14823.3|14825|14824.3|14820.6|14819.9|195
1756982400000|2025-09-04 10:40:00|14823.9|14823.2|14828.5|14827.8|14828.5|14827.8|14823.4|14822.7|179
1756982700000|2025-09-04 10:45:00|14828.6|14827.9|14826.5|14825.8|14829.6|14828.2|14825.4|14824.7|194
1756983000000|2025-09-04 10:50:00|14826.4|14825.7|14829.6|14828.9|14829.6|14828.9|14824.9|14824.2|216
1756983300000|2025-09-04 10:55:00|14829.3|14828.6|14826.8|14826.1|14830.8|14830.1|14826|14825.3|226
1756983600000|2025-09-04 11:00:00|14826.6|14825.9|14832.4|14831.7|14833.5|14832.8|14825.3|14824.6|251
1756983900000|2025-09-04 11:05:00|14833.4|14832.7|14835.2|14834.2|14836.8|14836.1|14833.3|14832.6|234
1756984200000|2025-09-04 11:10:00|14835.3|14834.5|14833.1|14832.4|14836.4|14835.6|14832.5|14831.8|162
1756984500000|2025-09-04 11:15:00|14833.2|14832.5|14833.6|14832.9|14835.8|14835|14832.5|14831.5|171
1756984800000|2025-09-04 11:20:00|14833.7|14833|14833.1|14832.1|14835.6|14834.6|14832.6|14831.6|156
1756985100000|2025-09-04 11:25:00|14833.2|14832.2|14834|14833|14834|14833|14831.2|14830.5|142
1756985400000|2025-09-04 11:30:00|14834.1|14833.4|14833.9|14833.2|14835.6|14834.9|14832|14831.1|210
1756985700000|2025-09-04 11:35:00|14833.8|14833.1|14833.7|14833|14834.9|14834.2|14831.8|14831|135
1756986000000|2025-09-04 11:40:00|14833.6|14832.9|14832.8|14832.1|14834.4|14833.7|14830.4|14829.4|199
1756986300000|2025-09-04 11:45:00|14833.3|14832.6|14832.6|14831.9|14833.5|14832.8|14830|14829.2|237
1756986600000|2025-09-04 11:50:00|14832.4|14831.7|14834.8|14833.8|14835.4|14834.5|14830.4|14829.6|180
1756986900000|2025-09-04 11:55:00|14834.9|14833.9|14834.7|14833.7|14839.3|14838.6|14834.4|14833.7|267
1756987200000|2025-09-04 12:00:00|14834.5|14833.5|14833.3|14832.6|14836.1|14835.1|14831.9|14831.2|214
1756987500000|2025-09-04 12:05:00|14833.2|14832.5|14833.2|14832.5|14834.5|14833.8|14831.3|14830.6|208
1756987800000|2025-09-04 12:10:00|14833|14832.3|14829.8|14823.8|14833.1|14832.3|14829.5|14823.8|262
1756988100000|2025-09-04 12:15:00|14829.5|14823.5|14824.3|14823.3|14831.3|14830.3|14805.4|14799.4|885
1756988400000|2025-09-04 12:20:00|14824.2|14823.2|14830.1|14829.1|14832.9|14832|14822.3|14821.4|585
1756988700000|2025-09-04 12:25:00|14829.7|14828.7|14835.2|14831.8|14836.4|14835.4|14829.4|14828.4|359
1756989000000|2025-09-04 12:30:00|14838.2|14832.2|14848.1|14847.1|14851.6|14850.6|14820.9|14814.9|1090
1756989300000|2025-09-04 12:35:00|14847.7|14846.7|14848.4|14847.7|14852.9|14852.2|14842.4|14841.7|763
1756989600000|2025-09-04 12:40:00|14848.5|14847.8|14844.8|14843.8|14852|14851|14843.8|14842.6|534
1756989900000|2025-09-04 12:45:00|14844.5|14843.5|14846.8|14845.8|14851.8|14851.1|14841.4|14840.4|566
1756990200000|2025-09-04 12:50:00|14846.7|14845.7|14845.8|14844.8|14850.5|14849.8|14843.1|14842.4|456
1756990500000|2025-09-04 12:55:00|14845.9|14845.2|14843.4|14842.7|14850.8|14849.8|14841.4|14840.4|569
1756990800000|2025-09-04 13:00:00|14843.5|14842.8|14843.2|14842.5|14844.3|14843.3|14835.9|14835.2|509
1756991100000|2025-09-04 13:05:00|14843.3|14842.6|14851.5|14850.8|14852.4|14851.7|14842.3|14841.3|486
1756991400000|2025-09-04 13:10:00|14851.4|14850.7|14851.2|14850.5|14853.6|14852.6|14847.7|14847|557
1756991700000|2025-09-04 13:15:00|14851|14850.3|14846.5|14845.5|14852.6|14851.9|14845.8|14844.8|418
1756992000000|2025-09-04 13:20:00|14846.6|14845.6|14842.9|14841.9|14847.4|14846.4|14840.5|14839.7|342
1756992300000|2025-09-04 13:25:00|14842.8|14841.8|14844.7|14844|14845.7|14844.9|14840|14839|361
1756992600000|2025-09-04 13:30:00|14844.6|14843.9|14845.3|14844.3|14847.2|14846.5|14842.5|14841.8|475
1756992900000|2025-09-04 13:35:00|14845.7|14844.7|14841|14840.3|14846.9|14846|14839.7|14838.7|459
1756993200000|2025-09-04 13:40:00|14840.4|14839.7|14846.2|14844.3|14847|14846.3|14840.4|14839.7|356
1756993500000|2025-09-04 13:45:00|14847|14844.5|14841.7|14841|14850|14849.3|14839.6|14837.8|609
1756993800000|2025-09-04 13:50:00|14842.1|14841.4|14844.6|14843.9|14845.2|14844.5|14840.9|14839.9|466
1756994100000|2025-09-04 13:55:00|14844.4|14843.7|14842.4|14836.4|14846.4|14845.7|14841.3|14836.4|330
1756994400000|2025-09-04 14:00:00|14849.7|14843.7|14853.5|14852.5|14864|14862.2|14849.7|14843.7|1154
1756994700000|2025-09-04 14:05:00|14853.1|14852.1|14850.7|14850|14855.2|14854.4|14847.5|14846.5|779
1756995000000|2025-09-04 14:10:00|14850.2|14849.5|14841.7|14841|14852.2|14851.5|14838.7|14838|668
1756995300000|2025-09-04 14:15:00|14842|14841.3|14841.4|14840.7|14848.1|14847.1|14841.1|14840.4|534
1756995600000|2025-09-04 14:20:00|14841.7|14841|14848|14847|14850.7|14849.7|14841.6|14840.9|465
1756995900000|2025-09-04 14:25:00|14847.9|14846.9|14849.8|14849.1|14852|14851.3|14846.4|14845.7|488
1756996200000|2025-09-04 14:30:00|14849.9|14849.2|14863.1|14862.4|14863.2|14862.5|14849.2|14848.5|427
1756996500000|2025-09-04 14:35:00|14863|14862.3|14865.3|14864.3|14871.8|14871.1|14863|14862.3|475
1756996800000|2025-09-04 14:40:00|14865.4|14864.4|14867.5|14866.8|14868.3|14867.6|14864.1|14863.1|347
1756997100000|2025-09-04 14:45:00|14867.4|14866.7|14869.5|14868.8|14869.7|14869|14865|14864.3|372
1756997400000|2025-09-04 14:50:00|14869.6|14868.9|14871.4|14870.7|14872.8|14871.8|14867.9|14866.9|403
1756997700000|2025-09-04 14:55:00|14871|14870.3|14874.2|14873.5|14875.6|14874.6|14869.9|14868.9|468
1756998000000|2025-09-04 15:00:00|14874|14873.3|14875.2|14874.2|14877.9|14877|14873.9|14873.2|453
1756998300000|2025-09-04 15:05:00|14875.3|14874.3|14875|14874|14877.7|14876.7|14874.7|14873.5|362
1756998600000|2025-09-04 15:10:00|14874.9|14873.9|14876.3|14875.3|14876.5|14875.5|14869.9|14868.4|311
1756998900000|2025-09-04 15:15:00|14877.1|14876.1|14876.2|14875.2|14878.3|14877.4|14875.8|14874.8|221
1756999200000|2025-09-04 15:20:00|14876|14875|14873.4|14872.4|14876|14875|14871.7|14870.7|225
1756999500000|2025-09-04 15:25:00|14873.7|14872.7|14867.1|14866.4|14873.9|14872.9|14867.1|14866.1|244
1756999800000|2025-09-04 15:30:00|14867|14866.3|14866.4|14865.4|14869.6|14868.9|14865|14864.2|300
1757000100000|2025-09-04 15:35:00|14866.3|14865.3|14866.3|14865.6|14868.8|14868.1|14866|14865.2|242
1757000400000|2025-09-04 15:40:00|14866.7|14866|14869.3|14867.8|14871.2|14870.5|14865.6|14864.9|264
1757000700000|2025-09-04 15:45:00|14869.2|14867.5|14869.4|14868.4|14869.9|14869|14865.7|14865|209
1757001000000|2025-09-04 15:50:00|14869.3|14868.3|14866.7|14866|14871.1|14870.1|14865.5|14864.5|231
1757001300000|2025-09-04 15:55:00|14867|14866.3|14863.3|14862.6|14867.4|14866.5|14862.9|14862.2|264
1757001600000|2025-09-04 16:00:00|14863|14862.3|14862.9|14862.2|14865.2|14864.2|14861.4|14860.7|241
1757001900000|2025-09-04 16:05:00|14863|14862.3|14872.6|14871.9|14873.6|14872.6|14862|14861.3|303
1757002200000|2025-09-04 16:10:00|14872.7|14872|14872.8|14871.8|14875|14874|14871.8|14870.8|176
1757002500000|2025-09-04 16:15:00|14872.2|14871.2|14868.9|14868.2|14873.5|14872.8|14868.6|14867.9|201
1757002800000|2025-09-04 16:20:00|14868.8|14868.1|14869.9|14869.2|14870.2|14869.5|14865|14864|236
1757003100000|2025-09-04 16:25:00|14869.7|14869|14866.3|14865.6|14871.9|14870.9|14865.6|14864.6|193
1757003400000|2025-09-04 16:30:00|14865.9|14865.2|14865.3|14864.6|14867.6|14866.9|14864|14863.3|195
1757003700000|2025-09-04 16:35:00|14865.1|14864.4|14863.2|14862.5|14865.6|14864.9|14862.7|14862|155
1757004000000|2025-09-04 16:40:00|14863.1|14862.4|14863.1|14862.4|14864.4|14863.7|14860.1|14859.4|156
1757004300000|2025-09-04 16:45:00|14863.2|14862.5|14864.5|14863.8|14865.5|14864.8|14861.4|14860.7|138
1757004600000|2025-09-04 16:50:00|14864.7|14864|14864.4|14863.7|14866.3|14865.6|14862.9|14862.2|129
1757004900000|2025-09-04 16:55:00|14864.9|14864.2|14862.4|14861.7|14865.7|14865|14861.1|14860.4|126
1757005200000|2025-09-04 17:00:00|14862.5|14861.8|14864.5|14863.8|14864.6|14863.9|14860.8|14860.1|138
1757005500000|2025-09-04 17:05:00|14865.5|14864.8|14865.5|14864.8|14867.8|14867.1|14864.5|14863.5|168
1757005800000|2025-09-04 17:10:00|14864.9|14864.2|14865|14864|14866.1|14864.8|14864.7|14863.7|117
1757006100000|2025-09-04 17:15:00|14864.9|14863.9|14862.5|14861.5|14865.6|14864.9|14862.5|14861.5|131
1757006400000|2025-09-04 17:20:00|14862.6|14861.6|14864.6|14863.9|14865.5|14864.8|14862.5|14861.6|132
1757006700000|2025-09-04 17:25:00|14864.8|14863.8|14865.4|14864.7|14865.6|14864.9|14862.9|14862.2|139
1757007000000|2025-09-04 17:30:00|14865.6|14864.9|14864.2|14863.5|14866|14865.3|14864|14863.3|88
1757007300000|2025-09-04 17:35:00|14864.1|14863.4|14865.3|14864.6|14867.4|14866.7|14863.4|14862.5|108
1757007600000|2025-09-04 17:40:00|14865.2|14864.5|14865.2|14864.5|14865.5|14864.8|14864|14863.3|65
1757007900000|2025-09-04 17:45:00|14865.7|14865|14865.8|14865.1|14868.4|14867.4|14865.1|14864.4|120
1757008200000|2025-09-04 17:50:00|14865.9|14864.8|14866.2|14865.2|14866.3|14865.3|14864.9|14864.2|128
1757008500000|2025-09-04 17:55:00|14866.3|14865.3|14864.9|14864.2|14867|14866.3|14864.5|14863.8|134
1757008800000|2025-09-04 18:00:00|14864.7|14864|14864.5|14863.8|14865.3|14864.6|14862.7|14862|151
1757009100000|2025-09-04 18:05:00|14863.7|14863|14864|14863.3|14864.6|14863.6|14861.8|14861.1|119
1757009400000|2025-09-04 18:10:00|14863.9|14863.2|14859.2|14858.5|14863.9|14863.2|14858.7|14858|118
1757009700000|2025-09-04 18:15:00|14859|14858.3|14859.3|14858.6|14859.8|14859.1|14857.2|14856.5|132
1757010000000|2025-09-04 18:20:00|14859.2|14858.5|14858.9|14857.9|14861.3|14860.6|14858.3|14857.6|123
1757010300000|2025-09-04 18:25:00|14859|14858|14858.6|14857.9|14859.8|14859.1|14857.6|14856.7|99
1757010600000|2025-09-04 18:30:00|14858.5|14857.8|14856.8|14856.1|14859.7|14858.8|14856.6|14855.9|123
1757010900000|2025-09-04 18:35:00|14856.9|14856.2|14858.1|14857.4|14858.6|14857.6|14856.2|14855.4|101
1757011200000|2025-09-04 18:40:00|14857.9|14857.2|14858.9|14858.2|14859.3|14858.4|14856.6|14855.9|81
1757011500000|2025-09-04 18:45:00|14859.2|14858.5|14855.4|14854.7|14860.3|14859.5|14854.2|14853.5|110
1757011800000|2025-09-04 18:50:00|14855.7|14855|14855.5|14854.8|14855.8|14855.1|14854.1|14853.4|81
1757012100000|2025-09-04 18:55:00|14855.4|14854.7|14856.9|14856.2|14857.1|14856.4|14854.8|14854|113
1757012400000|2025-09-04 19:00:00|14857.1|14856.4|14853.7|14853|14857.1|14856.4|14851.9|14851.2|94
1757012700000|2025-09-04 19:05:00|14853.6|14852.9|14852.3|14851.6|14853.6|14852.9|14851.5|14850.5|86
1757013000000|2025-09-04 19:10:00|14852.2|14851.5|14851.1|14850.1|14852.8|14851.8|14850.8|14849.8|90
1757013300000|2025-09-04 19:15:00|14851|14850|14850.3|14849.6|14851.6|14850.7|14849.7|14848.9|99
1757013600000|2025-09-04 19:20:00|14850.4|14849.7|14850.4|14849.4|14852.8|14851.8|14849.4|14848.7|154
1757013900000|2025-09-04 19:25:00|14850.2|14849.2|14851.6|14850.9|14852.1|14851.1|14849.9|14849.2|91
1757014200000|2025-09-04 19:30:00|14851.5|14850.8|14851.2|14850.5|14851.9|14851.2|14849.5|14848.8|79
1757014500000|2025-09-04 19:35:00|14851|14850.3|14848.4|14847.7|14851.8|14851.1|14847.8|14847.1|70
1757014800000|2025-09-04 19:40:00|14848|14847.3|14846.8|14846.1|14848.5|14847.8|14846.5|14845.8|86
1757015100000|2025-09-04 19:45:00|14847.2|14846.5|14847.2|14846.5|14847.2|14846.5|14846.6|14845.8|62
1757015400000|2025-09-04 19:50:00|14847.3|14846.6|14847.5|14846.5|14848.6|14847.6|14846.1|14845.4|78
1757015700000|2025-09-04 19:55:00|14847.6|14846.6|14849.4|14848.4|14851.7|14850.7|14846.3|14845.3|162
1757016000000|2025-09-04 20:00:00|14849.3|14848.3|14850.8|14849.8|14852|14851|14847.7|14846.7|125
1757016300000|2025-09-04 20:05:00|14851.1|14850.1|14853.6|14852.6|14853.7|14852.7|14850.8|14849.8|58
1757016600000|2025-09-04 20:10:00|14854.2|14853.2|14853.1|14852.1|14856.6|14854.8|14852.3|14851.3|85
1757016900000|2025-09-04 20:15:00|14853|14852|14851.4|14850.4|14853.2|14852.2|14850.7|14849.7|85
1757017200000|2025-09-04 20:20:00|14851|14850|14851.3|14850.3|14851.6|14850.6|14848.7|14847.3|91
1757017500000|2025-09-04 20:25:00|14851.4|14850.4|14850.9|14849.9|14853.7|14852.7|14850.6|14849.6|74
1757017800000|2025-09-04 20:30:00|14851|14850|14851.1|14850.1|14851.7|14850.2|14849.8|14848.5|60
1757018100000|2025-09-04 20:35:00|14851.5|14849.8|14848.8|14847.8|14851.5|14850.2|14847.8|14846.8|77
1757018400000|2025-09-04 20:40:00|14848.7|14847.7|14845.8|14844.8|14849.4|14848.4|14845.8|14844.8|84
1757018700000|2025-09-04 20:45:00|14845.7|14844.7|14846.1|14845.1|14847.7|14846.5|14845.7|14844.7|65
1757019000000|2025-09-04 20:50:00|14846|14845|14846.6|14845.6|14846.7|14845.7|14845.2|14844.2|99
1757019300000|2025-09-04 20:55:00|14847.2|14845.2|14852.6|14845.6|14852.6|14847.3|14846.4|14843.2|195
1757019600000|2025-09-04 21:00:00|14852.7|14845.7|14854.8|14847.8|14856.3|14849.3|14852.7|14845.7|5
1757019900000|2025-09-04 21:05:00|14856|14849|14857.1|14850.1|14858.3|14851.3|14856|14849|22
1757020200000|2025-09-04 21:10:00|14857.2|14850.2|14857|14850|14857.2|14850.2|14855|14848|21
1757020500000|2025-09-04 21:15:00|14856.9|14849.9|14849.5|14842.5|14857.2|14850.2|14849.2|14842.2|26
1757020800000|2025-09-04 21:20:00|14849.3|14842.3|14845|14838|14849.3|14842.3|14842.8|14835.8|12
1757021100000|2025-09-04 21:25:00|14841.5|14834.5|14844|14837.2|14844.2|14837.5|14841|14834|152
1757021400000|2025-09-04 21:30:00|14843.8|14837.3|14846.3|14839.3|14848|14841|14843.1|14836.9|69
1757021700000|2025-09-04 21:35:00|14846.2|14839.4|14846.2|14839.4|14846.2|14839.4|14846.1|14839.3|15
1757022000000|2025-09-04 21:40:00|14846.1|14839.5|14846|14839.5|14846.1|14839.5|14845|14838.5|14
1757022300000|2025-09-04 21:45:00|14845.9|14839.6|14845.5|14839.5|14846.5|14840.3|14845.5|14839.5|18
1757022600000|2025-09-04 21:50:00|14845.4|14839.6|14846|14839|14846|14839.6|14845.2|14838.7|12
1757022900000|2025-09-04 21:55:00|14845.4|14839.5|14845.7|14839|14845.8|14839.5|14845.3|14838.8|7
1757023200000|2025-09-04 22:00:00|14845.9|14838.9|14846.6|14843.2|14848.1|14843.2|14843.6|14838.7|85
1757023500000|2025-09-04 22:05:00|14846.1|14843.7|14851.1|14848.8|14851.2|14848.8|14846.1|14843.7|59
1757023800000|2025-09-04 22:10:00|14851.3|14848.5|14851.6|14849.8|14852|14849.8|14848.9|14846.5|107
1757024100000|2025-09-04 22:15:00|14851.4|14849.7|14850.4|14848.3|14852.4|14850|14849.6|14847.5|61
1757024400000|2025-09-04 22:20:00|14850.5|14848.4|14847.5|14845.9|14850.5|14848.4|14847.5|14845.9|48
1757024700000|2025-09-04 22:25:00|14847.6|14846.5|14848.3|14847.3|14849.5|14848.5|14847.5|14846.1|46
1757025000000|2025-09-04 22:30:00|14848.2|14847.2|14847|14844.9|14848.8|14847.4|14844.1|14842.3|151
1757025300000|2025-09-04 22:35:00|14846.9|14845|14849.3|14848.3|14850.1|14848.4|14846.8|14844.7|75
1757025600000|2025-09-04 22:40:00|14849.2|14848.2|14849.9|14847.7|14850.6|14848.2|14847.9|14845.7|69
1757025900000|2025-09-04 22:45:00|14849.6|14847.6|14852.2|14850|14853.3|14851.1|14848.6|14846.6|55
1757026200000|2025-09-04 22:50:00|14851.7|14849.5|14847.7|14846.7|14851.7|14849.9|14845.4|14844.4|100
1757026500000|2025-09-04 22:55:00|14847.4|14846.4|14849.1|14848.1|14849.6|14848.1|14845.7|14844.7|38
1757026800000|2025-09-04 23:00:00|14848.3|14847.3|14850.5|14849.5|14850.9|14849.9|14847.5|14846.2|78
1757027100000|2025-09-04 23:05:00|14850.3|14849.3|14849.8|14848.8|14851.7|14850.5|14849.4|14848|90
1757027400000|2025-09-04 23:10:00|14850.4|14849.4|14848.1|14847.1|14850.5|14849.5|14847.3|14846.3|47
1757027700000|2025-09-04 23:15:00|14848.9|14847.9|14842.7|14841.7|14849.3|14848.3|14841.8|14840.8|140
1757028000000|2025-09-04 23:20:00|14842.8|14841.8|14843.1|14842.1|14845.9|14844.9|14842.1|14841.1|104
1757028300000|2025-09-04 23:25:00|14842.8|14841.8|14843.5|14842.5|14846.4|14845.4|14841.9|14840.9|125
1757028600000|2025-09-04 23:30:00|14843.3|14842.3|14838.2|14837.2|14843.7|14842.7|14837.7|14836.7|263
1757028900000|2025-09-04 23:35:00|14838.3|14837.3|14840.2|14839.2|14840.9|14839.9|14837.4|14836.3|153
1757029200000|2025-09-04 23:40:00|14840.1|14839.1|14837.1|14836.1|14840.3|14839.3|14834.9|14833.9|183
1757029500000|2025-09-04 23:45:00|14837.2|14836.2|14838.4|14837.4|14838.8|14837.8|14833.7|14832.7|186
1757029800000|2025-09-04 23:50:00|14838.3|14837.3|14837|14836|14838.4|14837.4|14833.7|14832.7|207
1757030100000|2025-09-04 23:55:00|14836.9|14835.9|14843.3|14842.3|14843.5|14842.5|14836.8|14835.8|192
1757030400000|2025-09-05 00:00:00|14843.6|14842.6|14837.6|14836.6|14844.8|14843.8|14834.2|14833.2|433
1757030700000|2025-09-05 00:05:00|14837.3|14836.3|14836.3|14835.3|14844.1|14843.1|14832.5|14831.5|404
1757031000000|2025-09-05 00:10:00|14835.7|14834.7|14833.3|14832.3|14835.8|14834.8|14831|14830|275
1757031300000|2025-09-05 00:15:00|14833.4|14832.4|14833.5|14832.8|14838|14837|14831.3|14830.3|338
1757031600000|2025-09-05 00:20:00|14833.4|14832.7|14833.6|14832.6|14837|14836|14832.5|14831.5|284
1757031900000|2025-09-05 00:25:00|14833.9|14832.9|14836.1|14835.1|14836.5|14835.6|14832.2|14831|269
1757032200000|2025-09-05 00:30:00|14836.4|14835.4|14828.3|14827.6|14836.4|14835.4|14827.9|14827.2|304
1757032500000|2025-09-05 00:35:00|14828.6|14827.9|14831.4|14830.4|14831.9|14830.9|14827|14826.1|299
1757032800000|2025-09-05 00:40:00|14831.3|14830.3|14829.7|14828.7|14833.5|14832|14827.9|14827.2|268
1757033100000|2025-09-05 00:45:00|14829.6|14828.6|14828.9|14827.9|14831.2|14829.9|14826.8|14826.1|252
1757033400000|2025-09-05 00:50:00|14828.6|14827.6|14821.4|14818|14831.1|14830.1|14818.9|14817.9|559
1757033700000|2025-09-05 00:55:00|14821.1|14817.8|14817.8|14816.8|14824.5|14823.2|14813.9|14812.9|468
1757034000000|2025-09-05 01:00:00|14817.9|14816.9|14819|14818|14820.8|14819.8|14814.7|14813.7|317
1757034300000|2025-09-05 01:05:00|14818.7|14817.7|14816.3|14815.3|14820.8|14819.8|14813.6|14812.6|320
1757034600000|2025-09-05 01:10:00|14816|14815|14819.5|14818.5|14819.5|14818.5|14814.5|14813.5|184
1757034900000|2025-09-05 01:15:00|14819.6|14818.6|14826.6|14825.6|14827.5|14826.5|14817.3|14816.3|311
1757035200000|2025-09-05 01:20:00|14826.4|14825.4|14820.4|14819.7|14826.4|14825.4|14819.6|14818.7|260
1757035500000|2025-09-05 01:25:00|14820.2|14819.2|14820.8|14819.8|14823.6|14822.9|14819.8|14818.8|265
1757035800000|2025-09-05 01:30:00|14820.5|14820.1|14819.7|14818.7|14821|14820.1|14817.6|14816.6|208
1757036100000|2025-09-05 01:35:00|14819.3|14818.6|14824.1|14822.5|14824.5|14823|14818.3|14817.6|189
1757036400000|2025-09-05 01:40:00|14823.5|14822.8|14824.4|14823.7|14825.5|14824.5|14821.6|14820.9|171
1757036700000|2025-09-05 01:45:00|14824.5|14823.8|14816.4|14815.7|14824.7|14824|14816.4|14815.7|257
1757037000000|2025-09-05 01:50:00|14816.5|14815.8|14816.7|14816|14819.2|14818.2|14814.4|14813.7|252
1757037300000|2025-09-05 01:55:00|14816.5|14815.8|14814.7|14813.7|14816.5|14815.8|14809.1|14808.1|330
1757037600000|2025-09-05 02:00:00|14814.6|14813.6|14817.8|14817.1|14818.3|14817.6|14813.1|14812.1|251
1757037900000|2025-09-05 02:05:00|14818.2|14817.5|14811.6|14810.9|14818.7|14817.7|14810.8|14810.1|206
1757038200000|2025-09-05 02:10:00|14811.7|14811|14813.2|14812.5|14813.3|14812.6|14808.2|14807.5|155
1757038500000|2025-09-05 02:15:00|14813|14812.3|14813.6|14812.6|14816.8|14816.1|14812.7|14812|179
1757038800000|2025-09-05 02:20:00|14813.5|14812.5|14813|14812.3|14813.6|14812.6|14811.3|14810.5|117
1757039100000|2025-09-05 02:25:00|14812.4|14811.7|14814|14813.3|14814.8|14813.5|14811.1|14810.4|96
1757039400000|2025-09-05 02:30:00|14815|14814.3|14814.5|14813.8|14816.6|14815.7|14813.6|14812.6|130
1757039700000|2025-09-05 02:35:00|14814.6|14813.9|14814.4|14813.4|14814.7|14814|14812.5|14811.8|139
1757040000000|2025-09-05 02:40:00|14814.1|14813|14813.9|14813.2|14814.6|14813.6|14812.1|14811.4|121
1757040300000|2025-09-05 02:45:00|14813.6|14812.9|14815.9|14815.2|14816.8|14816.1|14813.5|14812.8|101
1757040600000|2025-09-05 02:50:00|14816.1|14815.1|14816.4|14815.7|14819|14817.6|14816|14815.1|140
1757040900000|2025-09-05 02:55:00|14816.5|14815.8|14818.7|14818|14818.7|14818|14815.5|14814.8|118
1757041200000|2025-09-05 03:00:00|14819.1|14818.4|14818.9|14818.2|14820|14819.3|14816.6|14815.8|183
1757041500000|2025-09-05 03:05:00|14820.2|14819.5|14816.4|14815.7|14821.6|14820.7|14814.7|14814|134
1757041800000|2025-09-05 03:10:00|14817|14816.3|14817.2|14816.5|14817.8|14817.1|14815.9|14815.2|97
1757042100000|2025-09-05 03:15:00|14817.5|14816.8|14817.4|14816.4|14818.9|14818.2|14816.6|14815.9|83
1757042400000|2025-09-05 03:20:00|14817.1|14816.3|14813.3|14812.3|14817.5|14816.8|14812.4|14811.4|157
1757042700000|2025-09-05 03:25:00|14813.1|14812.1|14812.6|14811.6|14813.9|14813|14812.3|14811.5|107
1757043000000|2025-09-05 03:30:00|14812.9|14811.9|14812|14811|14814.3|14813.1|14812|14810.3|154
1757043300000|2025-09-05 03:35:00|14811.9|14810.9|14813.9|14812.9|14814.1|14813.1|14811.9|14810.9|136
1757043600000|2025-09-05 03:40:00|14814|14813|14818.2|14817.5|14818.5|14817.8|14813.4|14812.5|145
1757043900000|2025-09-05 03:45:00|14818.1|14817.4|14814.4|14813.7|14818.7|14818|14814.4|14813.6|140
1757044200000|2025-09-05 03:50:00|14814.5|14813.8|14818|14817|14818.7|14817.7|14814.2|14813.5|170
1757044500000|2025-09-05 03:55:00|14817.9|14816.9|14818.2|14817.5|14818.7|14817.5|14817.5|14816.2|78
1757044800000|2025-09-05 04:00:00|14818.1|14817.4|14819.9|14819.2|14820.7|14820|14817.3|14816.6|141
1757045100000|2025-09-05 04:05:00|14819.6|14818.9|14819.6|14818.9|14821|14820.3|14817.5|14816.8|111
1757045400000|2025-09-05 04:10:00|14819.5|14818.8|14820.1|14819.1|14820.7|14819.8|14817.6|14816.6|105
1757045700000|2025-09-05 04:15:00|14819.8|14819|14822.4|14821.4|14823|14822|14819.2|14818.3|130
1757046000000|2025-09-05 04:20:00|14822.6|14821.6|14821.3|14820.6|14823.4|14822.4|14821.3|14820.4|126
1757046300000|2025-09-05 04:25:00|14821.4|14820.7|14822.5|14821.5|14823.5|14822.5|14819.6|14818.6|121
1757046600000|2025-09-05 04:30:00|14823.7|14822.2|14821|14820.3|14823.9|14822.9|14820.2|14819.2|116
1757046900000|2025-09-05 04:35:00|14821.3|14820.6|14822.6|14821.6|14823.8|14822.8|14820.9|14819.9|117
1757047200000|2025-09-05 04:40:00|14822.5|14821.5|14823.1|14822.1|14823.6|14822.3|14822.1|14821.1|91
1757047500000|2025-09-05 04:45:00|14823.2|14822.2|14823.3|14822.6|14823.3|14822.6|14822|14821|78
1757047800000|2025-09-05 04:50:00|14823.5|14822.8|14822.2|14821.5|14824.2|14823.5|14821.7|14821|90
1757048100000|2025-09-05 04:55:00|14822.1|14821.4|14822.4|14821.4|14823.9|14822.9|14821.7|14821|123
1757048400000|2025-09-05 05:00:00|14822|14821|14819|14818.3|14822.5|14821.6|14818|14817|145
1757048700000|2025-09-05 05:05:00|14819.1|14818.4|14820.5|14819.8|14821|14820.2|14819.1|14818.3|120
1757049000000|2025-09-05 05:10:00|14820.6|14819.9|14819.5|14818.8|14821.9|14820.9|14818.9|14818.1|129
1757049300000|2025-09-05 05:15:00|14820.3|14818.7|14817.8|14817.1|14821.3|14820.3|14817.8|14816.9|116
1757049600000|2025-09-05 05:20:00|14817.7|14817|14817.9|14816.9|14818.6|14817.8|14817.7|14816.9|77
1757049900000|2025-09-05 05:25:00|14818|14817|14819.6|14818.9|14820.4|14819.6|14817.9|14816.9|109
1757050200000|2025-09-05 05:30:00|14819.7|14819|14820.2|14819.5|14820.9|14820|14819.4|14818.7|67
1757050500000|2025-09-05 05:35:00|14820.5|14819.8|14819.1|14818.1|14821.2|14820.2|14819.1|14818.1|138
1757050800000|2025-09-05 05:40:00|14819.2|14818.2|14820.1|14819.4|14821.7|14821|14819.1|14818.1|110
1757051100000|2025-09-05 05:45:00|14820.2|14819.5|14820|14819.3|14820.4|14819.7|14818.9|14818.2|76
1757051400000|2025-09-05 05:50:00|14820.3|14819.6|14819.2|14818.2|14820.8|14819.8|14819.1|14818.1|85
1757051700000|2025-09-05 05:55:00|14819.3|14818.3|14818|14817|14821.1|14820.2|14817.5|14816.8|200
1757052000000|2025-09-05 06:00:00|14818.1|14817.1|14816.1|14815.4|14819.2|14818.4|14815.4|14814.7|254
1757052300000|2025-09-05 06:05:00|14816|14815.3|14819.6|14818.9|14820.4|14819.7|14815.3|14814.3|174
1757052600000|2025-09-05 06:10:00|14820.1|14819.4|14825.5|14824.8|14825.6|14824.9|14818|14817.3|219
1757052900000|2025-09-05 06:15:00|14825|14824.3|14821.1|14820.1|14825.1|14824.4|14818.9|14818.2|216
1757053200000|2025-09-05 06:20:00|14821.6|14820.6|14826.3|14825.6|14827.6|14826.9|14821.6|14820.6|293
1757053500000|2025-09-05 06:25:00|14826.5|14825.5|14821.9|14821.2|14828|14827.3|14820.5|14819.8|295
1757053800000|2025-09-05 06:30:00|14821.8|14821.1|14826.6|14825.6|14826.8|14825.9|14819.6|14818.9|334
1757054100000|2025-09-05 06:35:00|14827.3|14826.3|14822.2|14821.5|14827.3|14826.4|14821.4|14820.7|371
1757054400000|2025-09-05 06:40:00|14822.5|14821.8|14823.3|14822.6|14824.7|14824|14820.9|14820.2|199
1757054700000|2025-09-05 06:45:00|14823.5|14822.8|14823.2|14822.5|14824.5|14823.8|14820.2|14819.5|173
1757055000000|2025-09-05 06:50:00|14823.5|14822.8|14822.8|14822.1|14825|14824.3|14821.8|14821.1|151
1757055300000|2025-09-05 06:55:00|14822.7|14822|14824.2|14823.2|14826.5|14825.8|14822.3|14821.6|125
1757055600000|2025-09-05 07:00:00|14823.8|14822.8|14821.1|14820.4|14824|14823|14819.7|14819|302
1757055900000|2025-09-05 07:05:00|14821.3|14820.6|14822|14821|14825.2|14824.5|14821|14820.3|308
1757056200000|2025-09-05 07:10:00|14821.9|14820.9|14823.6|14822.9|14826.1|14825.1|14819.9|14819.2|279
1757056500000|2025-09-05 07:15:00|14823.7|14823|14823.7|14822.7|14825.5|14824.5|14822.3|14821.6|206
1757056800000|2025-09-05 07:20:00|14824.3|14823.3|14823.6|14822.9|14825.2|14824.5|14821.1|14820.4|170
1757057100000|2025-09-05 07:25:00|14825.2|14824.5|14823.8|14822.8|14825.2|14824.5|14821.5|14820.6|149
1757057400000|2025-09-05 07:30:00|14822.3|14821.3|14824.2|14823.5|14825|14824.3|14819.9|14819.1|170
1757057700000|2025-09-05 07:35:00|14824.3|14823.6|14823.9|14823.2|14826|14825.3|14822.7|14822|176
1757058000000|2025-09-05 07:40:00|14824.1|14823.4|14821.8|14821.1|14825.6|14824.9|14821.5|14820.8|172
1757058300000|2025-09-05 07:45:00|14821.7|14821|14823.9|14823.2|14824.5|14823.8|14821.3|14820.6|142
1757058600000|2025-09-05 07:50:00|14824.2|14823.5|14823.2|14822.5|14824.9|14824.2|14821.4|14820.7|173
1757058900000|2025-09-05 07:55:00|14823|14822.3|14821.8|14820.8|14824|14823.1|14820|14819.3|228
1757059200000|2025-09-05 08:00:00|14821.7|14820.7|14822.1|14821.4|14822.8|14822.1|14816.4|14815.4|345
1757059500000|2025-09-05 08:05:00|14822.2|14821.5|14818.8|14817.8|14822.3|14821.6|14818.2|14817.2|204
1757059800000|2025-09-05 08:10:00|14818.7|14817.7|14818.8|14818.1|14819.3|14818.4|14816.4|14815.7|188
1757060100000|2025-09-05 08:15:00|14818.9|14818.2|14812.4|14811.4|14818.9|14818.2|14812.1|14810.9|288
1757060400000|2025-09-05 08:20:00|14812.7|14811.7|14813.2|14812.5|14814.7|14813.9|14812|14811.3|216
1757060700000|2025-09-05 08:25:00|14813.6|14812.9|14813.7|14812.7|14816|14815.3|14812.7|14812|220
1757061000000|2025-09-05 08:30:00|14813.5|14812.5|14817.1|14816.4|14818|14817.1|14812.7|14811.7|207
1757061300000|2025-09-05 08:35:00|14816.3|14815.6|14817.5|14816.8|14819.5|14818.6|14816.3|14815.6|171
1757061600000|2025-09-05 08:40:00|14818.2|14817.5|14817.3|14816.6|14819|14818.3|14816.2|14815.2|132
1757061900000|2025-09-05 08:45:00|14817.2|14816.5|14817|14816.3|14818.9|14818.2|14816.1|14815.4|127
1757062200000|2025-09-05 08:50:00|14816.9|14816.2|14815.5|14814.8|14818.4|14817.4|14815.2|14814.5|153
1757062500000|2025-09-05 08:55:00|14816.5|14815.8|14816.9|14815.9|14818.6|14817.6|14815.4|14814.6|188
1757062800000|2025-09-05 09:00:00|14816.7|14815.7|14815.1|14814.1|14817.4|14816.6|14814.7|14813.9|155
1757063100000|2025-09-05 09:05:00|14815.2|14814.2|14816.9|14816.2|14817.1|14816.4|14813.8|14813.1|151
1757063400000|2025-09-05 09:10:00|14817|14816.3|14814.9|14814.2|14817.8|14817.1|14814.7|14814|154
1757063700000|2025-09-05 09:15:00|14814.7|14814|14810.3|14809.6|14816.6|14815.6|14809.6|14808.9|153
1757064000000|2025-09-05 09:20:00|14810.7|14810|14811.3|14810.6|14811.7|14811|14809.2|14808.5|222
1757064300000|2025-09-05 09:25:00|14811.5|14810.8|14812.7|14812|14813.7|14813|14810.5|14809.8|186
1757064600000|2025-09-05 09:30:00|14812.8|14812.1|14813.6|14812.9|14814.7|14814|14809.2|14808.5|204
1757064900000|2025-09-05 09:35:00|14813.7|14813|14817|14816|14817.1|14816.4|14813.7|14813|165
1757065200000|2025-09-05 09:40:00|14816.9|14815.9|14816.2|14815.5|14819.8|14818.8|14816.1|14815.1|174
1757065500000|2025-09-05 09:45:00|14816.3|14815.6|14817.7|14817|14819.1|14818.4|14816.1|14815.4|140
1757065800000|2025-09-05 09:50:00|14818.2|14817.5|14817.8|14817.1|14818.7|14818|14815.6|14814.9|149
1757066100000|2025-09-05 09:55:00|14818.1|14817.4|14817.8|14817.1|14819.1|14818.3|14816.5|14815.8|155
1757066400000|2025-09-05 10:00:00|14817.7|14817|14817.5|14816.8|14817.9|14817.2|14815.7|14815|148
1757066700000|2025-09-05 10:05:00|14817.3|14816.6|14817.7|14817|14817.8|14817.1|14816.3|14815.6|123
1757067000000|2025-09-05 10:10:00|14817.5|14816.8|14817.7|14817|14818.9|14818.2|14816.8|14816.1|121
1757067300000|2025-09-05 10:15:00|14817.5|14816.8|14814.6|14813.6|14817.5|14816.8|14814.4|14813.4|123
1757067600000|2025-09-05 10:20:00|14814.5|14813.5|14811.2|14810.5|14816.2|14814.2|14809.5|14808.5|194
1757067900000|2025-09-05 10:25:00|14811.3|14810.6|14810.2|14809.5|14811.5|14810.8|14809|14808.2|155
1757068200000|2025-09-05 10:30:00|14810.3|14809.6|14813.3|14812.6|14814.9|14813.9|14810.3|14809.6|231
1757068500000|2025-09-05 10:35:00|14813.2|14812.5|14812.5|14811.8|14814.7|14813.7|14812.1|14811.1|169
1757068800000|2025-09-05 10:40:00|14812.6|14811.9|14810.6|14809.6|14813.3|14812.6|14810.6|14809.6|150
1757069100000|2025-09-05 10:45:00|14810.7|14809.7|14813.9|14813.2|14814.7|14814|14810.7|14809.7|189
1757069400000|2025-09-05 10:50:00|14814.1|14813.4|14814.7|14814|14815.7|14814.9|14813.3|14812.6|149
1757069700000|2025-09-05 10:55:00|14814.8|14814.1|14815.1|14814.4|14815.5|14814.8|14813.7|14813|118
1757070000000|2025-09-05 11:00:00|14815.3|14814.6|14816.3|14815.6|14816.6|14815.6|14813.7|14812.9|187
1757070300000|2025-09-05 11:05:00|14816.4|14815.7|14817.2|14816.5|14818.7|14818|14815.8|14815.1|160
1757070600000|2025-09-05 11:10:00|14816.7|14816|14816|14815.3|14817.8|14817.1|14815.4|14814.7|130
1757070900000|2025-09-05 11:15:00|14816.1|14815.4|14819.5|14818.8|14820.9|14819.9|14815|14814.1|237
1757071200000|2025-09-05 11:20:00|14819.4|14818.7|14822.2|14821.5|14823.5|14822.5|14819.4|14818.7|202
1757071500000|2025-09-05 11:25:00|14822.1|14821.4|14822.6|14821.9|14823.7|14822.8|14821.4|14820.6|221
1757071800000|2025-09-05 11:30:00|14823|14822.3|14823.1|14822.1|14825.3|14824.6|14823|14822.1|209
1757072100000|2025-09-05 11:35:00|14823.2|14822.2|14822.8|14822.1|14823.6|14822.6|14820.4|14819.7|208
1757072400000|2025-09-05 11:40:00|14822.9|14822.2|14821.6|14820.9|14823.5|14822.6|14821.5|14820.5|206
1757072700000|2025-09-05 11:45:00|14821.5|14820.8|14823.1|14822.4|14823.2|14822.5|14820.7|14819.9|163
1757073000000|2025-09-05 11:50:00|14823.2|14822.5|14822|14821.3|14824.4|14823.7|14821.8|14820.9|220
1757073300000|2025-09-05 11:55:00|14822.3|14821.6|14820.1|14819.4|14824.5|14823.8|14819|14818.3|335
1757073600000|2025-09-05 12:00:00|14820|14819.3|14815.1|14814.1|14820.4|14819.7|14814.2|14813.2|548
1757073900000|2025-09-05 12:05:00|14814.8|14813.8|14797.7|14796.7|14815.2|14814.2|14792.3|14791.6|803
1757074200000|2025-09-05 12:10:00|14797.6|14796.6|14804.6|14803.6|14806.4|14805.4|14794.3|14793.3|839
1757074500000|2025-09-05 12:15:00|14804.8|14803.8|14801.7|14801|14809.1|14808.1|14800.4|14799.4|643
1757074800000|2025-09-05 12:20:00|14801.5|14800.8|14804.5|14803.5|14805.6|14804.6|14795.1|14794.4|642
1757075100000|2025-09-05 12:25:00|14804.6|14803.6|14797.4|14793|14805.8|14804.8|14792.7|14789.8|635
1757075400000|2025-09-05 12:30:00|14804.1|14798.1|14744.9|14743.9|14805.1|14799.1|14720.4|14716.9|2334
1757075700000|2025-09-05 12:35:00|14744.6|14743.6|14747.6|14746.6|14756.5|14754.1|14735.5|14734.5|2081
1757076000000|2025-09-05 12:40:00|14747.3|14746.3|14740.8|14739.8|14754.8|14753.9|14738.4|14737.4|1704
1757076300000|2025-09-05 12:45:00|14740.3|14739.3|14742.7|14742|14750|14749.3|14737.5|14736.8|1482
1757076600000|2025-09-05 12:50:00|14742.8|14742.1|14729.8|14729.1|14752.1|14751.4|14729.8|14729.1|1242
1757076900000|2025-09-05 12:55:00|14729.7|14729|14730.7|14729.7|14735.6|14734.9|14726.6|14725.9|1163
1757077200000|2025-09-05 13:00:00|14730.6|14729.6|14726.6|14725.9|14730.6|14729.6|14722.6|14721.9|1045
1757077500000|2025-09-05 13:05:00|14726.8|14726.1|14727.2|14726.2|14734.5|14733.8|14724.8|14724.1|896
1757077800000|2025-09-05 13:10:00|14726.9|14725.9|14711.8|14711.1|14728.7|14728|14709|14708.3|1132
1757078100000|2025-09-05 13:15:00|14711.6|14710.9|14719.1|14718.1|14724.4|14723.7|14711.6|14710.9|985
1757078400000|2025-09-05 13:20:00|14719|14718|14729|14728|14748.2|14746.3|14718.2|14716.8|1644
1757078700000|2025-09-05 13:25:00|14729.9|14728.8|14731.7|14731|14735.5|14734.5|14724.7|14723.7|989
1757079000000|2025-09-05 13:30:00|14731.6|14730.9|14726.1|14725.4|14739.9|14738.9|14726.1|14725.4|1115
1757079300000|2025-09-05 13:35:00|14726|14725.3|14722.6|14721.6|14726.1|14725.4|14716.9|14716.2|882
1757079600000|2025-09-05 13:40:00|14722.4|14721.4|14723.3|14722.6|14727.9|14727.2|14720.5|14719.7|778
1757079900000|2025-09-05 13:45:00|14723.2|14722.5|14718.2|14717.5|14723.4|14722.7|14711.6|14710.6|972
1757080200000|2025-09-05 13:50:00|14718.1|14717.4|14709.6|14708.6|14718.1|14717.4|14706.2|14705.2|919
1757080500000|2025-09-05 13:55:00|14709.3|14708.3|14706.6|14705.9|14715|14714.2|14704.9|14703.9|710
1757080800000|2025-09-05 14:00:00|14706|14705.3|14701.2|14700.2|14710.7|14710|14699|14697.4|776
1757081100000|2025-09-05 14:05:00|14700.7|14700|14713.2|14712.2|14715.5|14714.1|14700.1|14699.1|981
1757081400000|2025-09-05 14:10:00|14713.3|14712.3|14710.3|14709.3|14714.5|14713.8|14705.7|14704.7|640
1757081700000|2025-09-05 14:15:00|14710.2|14709.2|14708.5|14707.8|14714.4|14713.5|14707.2|14706.2|709
1757082000000|2025-09-05 14:20:00|14708.7|14707.7|14714.4|14713.4|14722.1|14720.7|14707.5|14706.5|854
1757082300000|2025-09-05 14:25:00|14714.5|14713.5|14718.4|14717.4|14720.6|14719.3|14712.1|14710.9|837
1757082600000|2025-09-05 14:30:00|14718.5|14717.5|14707.4|14706.4|14718.7|14717.5|14706.6|14705.6|784
1757082900000|2025-09-05 14:35:00|14705.6|14704.6|14716.7|14715.7|14720|14719|14704.3|14703.3|791
1757083200000|2025-09-05 14:40:00|14716.8|14715.8|14708.8|14707.8|14717.7|14716.7|14708.2|14707.2|639
1757083500000|2025-09-05 14:45:00|14709.8|14708.8|14707.4|14705.7|14710.4|14709.4|14703.1|14702.1|599
1757083800000|2025-09-05 14:50:00|14707.1|14705.5|14718.2|14717.5|14719.2|14718.2|14705.2|14703.7|767
1757084100000|2025-09-05 14:55:00|14718.1|14717.4|14708.5|14707.8|14721|14720|14707|14706.3|711
1757084400000|2025-09-05 15:00:00|14708.4|14707.7|14705.1|14704.1|14709|14708.3|14702.4|14701.4|608
1757084700000|2025-09-05 15:05:00|14704.9|14703.9|14697.4|14696.7|14708.3|14707.6|14697.1|14696.3|646
1757085000000|2025-09-05 15:10:00|14697.5|14696.8|14691.4|14690.7|14698|14697.3|14690.1|14689.4|720
1757085300000|2025-09-05 15:15:00|14691.3|14690.6|14693.3|14692.3|14700|14699|14689.7|14689|586
1757085600000|2025-09-05 15:20:00|14693.4|14692.7|14694.8|14693.8|14698.1|14697.1|14691.6|14690.7|478
1757085900000|2025-09-05 15:25:00|14694.5|14693.5|14698.2|14697.2|14701.2|14700.5|14693.1|14692.3|443
1757086200000|2025-09-05 15:30:00|14698.1|14697.1|14696.1|14695.4|14700.8|14699.8|14694.6|14693.6|477
1757086500000|2025-09-05 15:35:00|14696.2|14695.5|14692.9|14692.2|14697.1|14696.3|14690.9|14689.9|387
1757086800000|2025-09-05 15:40:00|14692.7|14692|14691.6|14690.6|14695.2|14694.2|14690.5|14689|295
1757087100000|2025-09-05 15:45:00|14691.4|14690.4|14685.3|14684.3|14693.9|14692.5|14685.1|14684.1|443
1757087400000|2025-09-05 15:50:00|14685.4|14684.4|14686.8|14686.1|14689.3|14688.3|14682.6|14680.9|410
1757087700000|2025-09-05 15:55:00|14687|14686.3|14684.9|14683.9|14689.2|14688.5|14683.6|14682.6|402
1757088000000|2025-09-05 16:00:00|14685|14684.3|14689.4|14688.4|14692.6|14691.6|14684.3|14682.9|425
1757088300000|2025-09-05 16:05:00|14689.3|14688.3|14687.5|14686.5|14690.5|14689.5|14684.8|14683.8|275
1757088600000|2025-09-05 16:10:00|14687.4|14686.4|14684.4|14683.7|14689.2|14688.5|14683.6|14682.6|235
1757088900000|2025-09-05 16:15:00|14684.3|14683.6|14687.2|14686.2|14687.6|14686.6|14683.1|14682.2|267
1757089200000|2025-09-05 16:20:00|14687.4|14686.4|14684.8|14684.1|14692.3|14691.3|14684.6|14683.8|313
1757089500000|2025-09-05 16:25:00|14684.6|14683.9|14689.9|14689.2|14691.1|14690.1|14684.5|14683.8|307
1757089800000|2025-09-05 16:30:00|14689.6|14688.9|14697.4|14696.7|14698.7|14698|14689.2|14688.5|373
1757090100000|2025-09-05 16:35:00|14697.8|14697.1|14701.8|14701.1|14702.7|14701.7|14696.7|14695.9|316
1757090400000|2025-09-05 16:40:00|14701.6|14700.8|14702.5|14701.5|14704.3|14703.5|14700.3|14699.5|319
1757090700000|2025-09-05 16:45:00|14702.4|14701.4|14702.5|14701.8|14704.8|14703.8|14701.8|14701.1|209
1757091000000|2025-09-05 16:50:00|14702.6|14701.9|14706.6|14705.9|14706.6|14705.9|14701.3|14700.6|293
1757091300000|2025-09-05 16:55:00|14706.7|14706|14714.2|14713.5|14715.5|14714.8|14706|14705|426
1757091600000|2025-09-05 17:00:00|14714.3|14713.6|14720.6|14719.6|14724.2|14723.5|14713.5|14712.5|440
1757091900000|2025-09-05 17:05:00|14720.7|14719.7|14723.3|14722.6|14726.5|14725.5|14720.2|14719.2|292
1757092200000|2025-09-05 17:10:00|14723.2|14722.5|14723.1|14722.1|14729.9|14728.9|14722.9|14721.9|339
1757092500000|2025-09-05 17:15:00|14723|14722|14722.8|14722.1|14724.3|14723.4|14719.7|14718.7|302
1757092800000|2025-09-05 17:20:00|14722.9|14722.2|14719.8|14719.1|14723.3|14722.6|14719.1|14718.3|203
1757093100000|2025-09-05 17:25:00|14719.4|14718.7|14720.9|14720.2|14723.1|14722.4|14717.9|14717.1|197
1757093400000|2025-09-05 17:30:00|14720.8|14720.1|14719.3|14718.3|14721.5|14720.5|14716.6|14715.8|151
1757093700000|2025-09-05 17:35:00|14719.4|14718.4|14721.7|14721|14724.8|14724|14717.4|14716.7|182
1757094000000|2025-09-05 17:40:00|14722|14721.3|14722.6|14721.6|14726.4|14725.4|14721.8|14721.1|215
1757094300000|2025-09-05 17:45:00|14721.6|14720.6|14725.6|14724.9|14726.7|14725.7|14719.1|14718.4|269
1757094600000|2025-09-05 17:50:00|14725.9|14724.8|14727.7|14727|14728.7|14728|14722.9|14721.9|236
1757094900000|2025-09-05 17:55:00|14727.9|14727.2|14727.7|14726.7|14730.8|14729.8|14726.7|14725.7|218
1757095200000|2025-09-05 18:00:00|14727.8|14726.8|14732.2|14731.5|14732.2|14731.5|14726.7|14725.7|268
1757095500000|2025-09-05 18:05:00|14732.3|14731.6|14730|14729|14733.1|14732.4|14729.8|14728.4|165
1757095800000|2025-09-05 18:10:00|14729.5|14728.8|14731.5|14730.8|14732.4|14731.4|14729.1|14728.4|164
1757096100000|2025-09-05 18:15:00|14731.3|14730.6|14731.2|14730.5|14734.2|14733.5|14731|14730|179
1757096400000|2025-09-05 18:20:00|14731.6|14730.9|14733.4|14732.4|14734.2|14733.3|14730.2|14729.2|122
1757096700000|2025-09-05 18:25:00|14734.4|14733.4|14737.5|14736.8|14739|14738.1|14734.4|14733.4|191
1757097000000|2025-09-05 18:30:00|14737.6|14736.9|14740.1|14739.4|14740.8|14739.8|14737.6|14736.9|169
1757097300000|2025-09-05 18:35:00|14739.9|14739.2|14738.7|14738|14740.9|14740.2|14736.2|14735.5|135
1757097600000|2025-09-05 18:40:00|14739.2|14738.5|14745.7|14745|14746.2|14745.5|14739.2|14738.5|212
1757097900000|2025-09-05 18:45:00|14745.8|14745.1|14745.9|14745.2|14747.4|14746.7|14744.5|14743.8|147
1757098200000|2025-09-05 18:50:00|14746.6|14745.9|14747.3|14746.3|14748.7|14748|14743.7|14742.8|169
1757098500000|2025-09-05 18:55:00|14747.4|14746.4|14746.7|14746|14748.5|14747.8|14746.1|14745.2|175
1757098800000|2025-09-05 19:00:00|14746.8|14746.1|14741.7|14740.7|14747|14746.1|14740.8|14739.9|281
1757099100000|2025-09-05 19:05:00|14741.6|14740.6|14737.8|14737.1|14744|14743.3|14737.6|14736.8|158
1757099400000|2025-09-05 19:10:00|14737.9|14737.2|14741.4|14740.7|14742.5|14741.7|14737.9|14737.2|146
1757099700000|2025-09-05 19:15:00|14741.3|14740.6|14743.3|14742.6|14743.6|14742.9|14740.9|14740.1|151
1757100000000|2025-09-05 19:20:00|14743.1|14742.3|14742.9|14742.2|14743.7|14742.8|14740.8|14739.8|138
1757100300000|2025-09-05 19:25:00|14742.7|14742|14743.8|14742.8|14744.7|14743.7|14742.3|14741.6|131
1757100600000|2025-09-05 19:30:00|14744|14743|14741.5|14740.5|14744.6|14743.9|14741.5|14740.5|105
1757100900000|2025-09-05 19:35:00|14742.6|14741.6|14747.5|14746.8|14748|14747.2|14742.3|14741.2|158
1757101200000|2025-09-05 19:40:00|14747.4|14746.7|14746.1|14745.4|14749|14748|14745.4|14744.5|133
1757101500000|2025-09-05 19:45:00|14745.8|14745.1|14749.1|14748.1|14750.9|14750.2|14745.5|14744.8|149
1757101800000|2025-09-05 19:50:00|14749|14748|14747.5|14746.5|14749.1|14748.1|14744.9|14743.9|157
1757102100000|2025-09-05 19:55:00|14747.6|14746.6|14747.3|14746.3|14748.1|14747.1|14744.2|14743.2|191
1757102400000|2025-09-05 20:00:00|14747.2|14746.2|14746.8|14745.8|14748.3|14747.3|14745|14744|157
1757102700000|2025-09-05 20:05:00|14746.5|14745.5|14748.7|14747.7|14751|14750|14746.5|14745.5|142
1757103000000|2025-09-05 20:10:00|14748.6|14747.6|14747.9|14746.9|14748.6|14747.6|14745.9|14744.9|194
1757103300000|2025-09-05 20:15:00|14748.7|14747.7|14748|14747|14749|14748|14746|14745|79
1757103600000|2025-09-05 20:20:00|14748.3|14747.3|14748.1|14747.1|14748.4|14747.4|14746.2|14745.2|65
1757103900000|2025-09-05 20:25:00|14748.3|14747.3|14748|14747|14748.3|14747.3|14745.8|14744.8|131
1757104200000|2025-09-05 20:30:00|14747.8|14746.8|14747.3|14746.3|14748.2|14747.2|14745.7|14744.7|193
1757104500000|2025-09-05 20:35:00|14747.6|14746.6|14741|14740|14747.7|14746.7|14741|14740|153
1757104800000|2025-09-05 20:40:00|14741.5|14740.5|14735.7|14734.7|14741.9|14740.9|14734.6|14733.6|231
1757105100000|2025-09-05 20:45:00|14735.8|14734.8|14736.1|14735.1|14737.3|14736.3|14733.6|14732.6|362
1757105400000|2025-09-05 20:50:00|14736.2|14735.2|14739.7|14738.7|14741|14740|14736.2|14735.2|169
1757105700000|2025-09-05 20:55:00|14740.3|14738.3|14743.9|14736.9|14746.4|14739.4|14740.3|14735.5|164
1757275200000|2025-09-07 20:00:00|14816.2|14810.8|14813.5|14811.5|14816.2|14811.5|14813.5|14809.2|6
1757275800000|2025-09-07 20:10:00|14812.7|14810.7|14813.6|14811.6|14814.8|14812.8|14812.7|14810.7|4
1757276100000|2025-09-07 20:15:00|14816.5|14808.4|14813.5|14811.5|14816.5|14813.4|14813.4|14808.4|15
1757276400000|2025-09-07 20:20:00|14814.5|14812.5|14814.8|14812.8|14818.5|14815.3|14813.6|14806.5|16
1757276700000|2025-09-07 20:25:00|14815.1|14813.1|14817.6|14811.5|14820|14813.1|14815.1|14808|6
1757277000000|2025-09-07 20:30:00|14815.4|14813.4|14814.4|14812.4|14818.9|14813.4|14814.4|14808.5|9
1757277300000|2025-09-07 20:35:00|14813.9|14811.9|14813.9|14811.9|14813.9|14811.9|14813.9|14811.9|1
1757277600000|2025-09-07 20:40:00|14814.5|14812.5|14814.1|14812.1|14814.5|14812.5|14814.1|14812.1|2
1757277900000|2025-09-07 20:45:00|14819|14807|14814.1|14812.1|14819.1|14813.3|14813.8|14807|7
1757278200000|2025-09-07 20:50:00|14813.6|14811.6|14818.1|14807.9|14818.1|14812|14813.2|14807.9|8
1757278500000|2025-09-07 20:55:00|14818.6|14807.4|14822.8|14809.8|14824|14811|14818.6|14806|12
1757278800000|2025-09-07 21:00:00|14821.4|14810.4|14825.4|14813.1|14825.4|14814.7|14819.6|14809.8|32
1757279100000|2025-09-07 21:05:00|14825.8|14812.8|14820.3|14813.3|14831.1|14819.9|14819.5|14812.1|89
1757279400000|2025-09-07 21:10:00|14819.5|14812.5|14823.7|14816.7|14824.1|14817.1|14819.4|14812.4|37
1757279700000|2025-09-07 21:15:00|14823.2|14816.2|14816.6|14809.6|14823.8|14816.8|14814.5|14807.5|94
1757280000000|2025-09-07 21:20:00|14817.5|14810.8|14818.9|14811.9|14821.4|14814.4|14816.2|14809.2|45
1757280300000|2025-09-07 21:25:00|14818.1|14811.1|14819.1|14812.1|14822.5|14815.5|14814.2|14807.2|91
1757280600000|2025-09-07 21:30:00|14819|14812|14818.5|14811.5|14819.1|14812.1|14817.2|14810.2|30
1757280900000|2025-09-07 21:35:00|14818.3|14811.7|14821.2|14814.2|14822.5|14815.5|14818.3|14811.4|73
1757281200000|2025-09-07 21:40:00|14821.3|14814.3|14816.9|14809.9|14821.7|14814.7|14814.5|14807.5|102
1757281500000|2025-09-07 21:45:00|14816.3|14809.3|14817|14810|14817.9|14810.9|14816.3|14809.3|16
1757281800000|2025-09-07 21:50:00|14816.9|14809.9|14804|14797|14818.9|14811.9|14803.5|14796.8|178
1757282100000|2025-09-07 21:55:00|14803.9|14796.9|14805.2|14798.2|14816.5|14809.5|14800.6|14793.6|285
1757282400000|2025-09-07 22:00:00|14804.9|14797.9|14800.6|14797.7|14806|14804|14794.4|14789.4|539
1757282700000|2025-09-07 22:05:00|14800.1|14798.2|14814.7|14813.1|14815.1|14813.5|14799.6|14797.7|337
1757283000000|2025-09-07 22:10:00|14814.8|14813.2|14822.9|14821.9|14824.1|14823.1|14812.7|14811.4|324
1757283300000|2025-09-07 22:15:00|14822.8|14821.8|14818|14817|14822.9|14821.8|14814.1|14813.1|237
1757283600000|2025-09-07 22:20:00|14817.8|14816.8|14820.3|14819.3|14821.5|14820.5|14815.4|14814.4|167
1757283900000|2025-09-07 22:25:00|14820.4|14819.4|14817.2|14816.2|14821.5|14820.5|14815.2|14813.7|169
1757284200000|2025-09-07 22:30:00|14817.1|14816.1|14826.4|14824.6|14827.6|14825.9|14817|14816|337
1757284500000|2025-09-07 22:35:00|14827|14825.2|14842.4|14841.4|14842.5|14841.5|14822.9|14821.9|430
1757284800000|2025-09-07 22:40:00|14842.2|14841.2|14841.5|14840.5|14845.1|14843.2|14834.2|14833.2|371
1757285100000|2025-09-07 22:45:00|14842.6|14841.6|14843.9|14841.9|14847.8|14846.7|14842.3|14840.9|321
1757285400000|2025-09-07 22:50:00|14844|14842|14838|14835.9|14844.3|14842.9|14838|14835.8|203
1757285700000|2025-09-07 22:55:00|14838.1|14836|14843.4|14842.4|14844.2|14842.4|14836.9|14835.4|192
1757286000000|2025-09-07 23:00:00|14843.7|14842.7|14833.8|14832.8|14845.9|14844.1|14827.2|14826.2|427
1757286300000|2025-09-07 23:05:00|14833.7|14832.7|14831.5|14830.5|14833.7|14832.7|14821.3|14820.3|287
1757286600000|2025-09-07 23:10:00|14831.4|14830.4|14831.6|14830.6|14835.8|14834.3|14828.6|14827.6|287
1757286900000|2025-09-07 23:15:00|14831.5|14830.5|14835.3|14834.3|14836.7|14834.8|14828.3|14826.1|291
1757287200000|2025-09-07 23:20:00|14835.2|14834.2|14839.5|14837.8|14840.7|14839|14832.8|14831.8|212
1757287500000|2025-09-07 23:25:00|14840.3|14838.6|14841.4|14840.4|14843.6|14842.3|14839.1|14837.4|227
1757287800000|2025-09-07 23:30:00|14841.3|14840.3|14840.4|14839.4|14843.7|14842|14837.6|14836.4|208
1757288100000|2025-09-07 23:35:00|14840.1|14839.1|14842.2|14841.2|14845.4|14844.4|14840.1|14839.1|164
1757288400000|2025-09-07 23:40:00|14842.1|14841.1|14837.7|14836.7|14845.4|14844.4|14836.1|14835.1|230
1757288700000|2025-09-07 23:45:00|14837.6|14836.6|14836.7|14835.7|14840.7|14839.7|14832.7|14831.4|406
1757289000000|2025-09-07 23:50:00|14836.6|14835.6|14839.2|14838.2|14840.6|14839.6|14830|14829|358
1757289300000|2025-09-07 23:55:00|14839.4|14838.4|14833.1|14831.6|14840.7|14839.7|14832.7|14831.4|342
1757289600000|2025-09-08 00:00:00|14832.4|14830.9|14844.8|14843.8|14845.6|14843.9|14831|14829.4|689
1757289900000|2025-09-08 00:05:00|14845.1|14844.1|14842.5|14841.5|14852|14851|14842.2|14841.2|584
1757290200000|2025-09-08 00:10:00|14842.3|14841.3|14846.7|14845.7|14854.4|14853.4|14841.8|14840.8|461
1757290500000|2025-09-08 00:15:00|14846.9|14845.9|14852.2|14851.2|14853.3|14852.3|14845.9|14844.9|504
1757290800000|2025-09-08 00:20:00|14852.3|14851.3|14850.5|14849.5|14858.3|14857.3|14850.4|14848.9|482
1757291100000|2025-09-08 00:25:00|14850.4|14849.4|14848.2|14847.2|14853|14851.3|14846.3|14845|353
1757291400000|2025-09-08 00:30:00|14848.1|14847.1|14847.9|14846.9|14848.6|14847.6|14843.7|14842.7|330
1757291700000|2025-09-08 00:35:00|14847.8|14846.8|14841.7|14840.7|14848.9|14847.9|14838.3|14837.3|268
1757292000000|2025-09-08 00:40:00|14841.8|14840.8|14843.6|14842.6|14846.3|14845.5|14841.1|14840.1|290
1757292300000|2025-09-08 00:45:00|14843.4|14842.4|14839.1|14838.1|14843.6|14842.6|14837.1|14836.1|338
1757292600000|2025-09-08 00:50:00|14838.9|14837.9|14841.3|14840.3|14846.4|14845.4|14836.6|14835.6|465
1757292900000|2025-09-08 00:55:00|14841.4|14840.4|14834.1|14833.4|14842.1|14841.1|14829.8|14828.8|444
1757293200000|2025-09-08 01:00:00|14834.2|14833.2|14830.8|14829.8|14835.9|14835.2|14829.6|14828.6|413
1757293500000|2025-09-08 01:05:00|14831.1|14830.1|14828.8|14827.8|14834.2|14833.2|14821.9|14820.9|468
1757293800000|2025-09-08 01:10:00|14828.6|14827.6|14830.6|14829.6|14833|14832.3|14825.8|14825.1|375
1757294100000|2025-09-08 01:15:00|14830.2|14829.2|14834.5|14833.8|14834.6|14833.8|14826.9|14826.2|384
1757294400000|2025-09-08 01:20:00|14834.4|14833.7|14837.4|14836.7|14839.3|14838.3|14834.4|14833.7|317
1757294700000|2025-09-08 01:25:00|14837.5|14836.8|14835.6|14834.9|14837.5|14836.8|14832|14831.3|299
1757295000000|2025-09-08 01:30:00|14835.5|14834.8|14827.2|14826.2|14838.8|14838.1|14826.6|14825.6|382
1757295300000|2025-09-08 01:35:00|14827.5|14826.5|14827.7|14827|14832|14831.3|14825.5|14824.5|409
1757295600000|2025-09-08 01:40:00|14827.8|14827.1|14825.1|14824.4|14831.1|14830.4|14824.6|14823.6|313
1757295900000|2025-09-08 01:45:00|14825.2|14824.5|14822.4|14821.4|14826.4|14825.4|14818.7|14817.4|387
1757296200000|2025-09-08 01:50:00|14822.3|14821.3|14819.5|14818.5|14824.4|14823.7|14819.1|14818.1|274
1757296500000|2025-09-08 01:55:00|14819.6|14818.6|14814.8|14813.8|14820.3|14819.3|14812.8|14811.8|478
1757296800000|2025-09-08 02:00:00|14814.2|14813.2|14809.6|14808.6|14814.3|14813.3|14807.6|14806.6|433
1757297100000|2025-09-08 02:05:00|14809.5|14808.5|14803|14802.3|14811.6|14810.6|14800.8|14800.1|410
1757297400000|2025-09-08 02:10:00|14803.1|14802.4|14806.6|14805.9|14809.3|14808.3|14802.4|14801.4|286
1757297700000|2025-09-08 02:15:00|14806.7|14806|14811.6|14810.6|14811.6|14810.6|14805.3|14804.6|224
1757298000000|2025-09-08 02:20:00|14811.5|14810.5|14815.7|14814.7|14816.1|14815.1|14810.5|14809.6|240
1757298300000|2025-09-08 02:25:00|14815.5|14814.5|14811.5|14810.5|14816.1|14814.9|14811.4|14810.4|199
1757298600000|2025-09-08 02:30:00|14811.6|14810.6|14811.9|14810.9|14814.7|14813.7|14810.2|14809.2|254
1757298900000|2025-09-08 02:35:00|14811.8|14810.8|14810.1|14809.4|14815|14814.3|14809.7|14808.7|220
1757299200000|2025-09-08 02:40:00|14810.2|14809.5|14807.8|14807.1|14810.5|14809.8|14802.3|14801.6|346
1757299500000|2025-09-08 02:45:00|14807.9|14807.2|14806.2|14805.5|14808.5|14807.5|14803.7|14802.7|210
1757299800000|2025-09-08 02:50:00|14806.3|14805.6|14809.3|14808.3|14810.4|14809.2|14805.4|14804.7|209
1757300100000|2025-09-08 02:55:00|14809.6|14808.6|14809|14808|14810.6|14809.6|14807.2|14806.2|189
1757300400000|2025-09-08 03:00:00|14808.9|14807.9|14802.2|14801.2|14809.9|14808.4|14802.1|14801.1|230
1757300700000|2025-09-08 03:05:00|14802.4|14801.4|14811.7|14810.7|14813.9|14812.9|14802.3|14801.3|297
1757301000000|2025-09-08 03:10:00|14811.8|14810.8|14812.1|14811.1|14812.2|14811.2|14808.2|14807.2|167
1757301300000|2025-09-08 03:15:00|14812.4|14810.8|14811.8|14811.1|14815.6|14814.7|14811.7|14810.8|195
1757301600000|2025-09-08 03:20:00|14812|14811.3|14807.3|14806.3|14812.8|14811.8|14807.2|14806.2|214
1757301900000|2025-09-08 03:25:00|14807.4|14806.4|14813.4|14812.7|14813.6|14812.9|14807.1|14806.4|202
1757302200000|2025-09-08 03:30:00|14813.8|14813.1|14816.2|14815.5|14817.5|14816.8|14813.4|14812.5|185
1757302500000|2025-09-08 03:35:00|14816|14815.3|14818.3|14817.6|14818.9|14817.9|14814.8|14814.1|177
1757302800000|2025-09-08 03:40:00|14818.2|14817.5|14819.3|14818.6|14819.5|14818.8|14816.4|14815.7|216
1757303100000|2025-09-08 03:45:00|14819.2|14818.5|14821.3|14820.6|14823.3|14822.3|14816.3|14815.3|248
1757303400000|2025-09-08 03:50:00|14821.4|14820.7|14820.9|14819.9|14821.7|14820.9|14818.9|14818|222
1757303700000|2025-09-08 03:55:00|14820.8|14819.8|14820.3|14819.6|14822|14821.2|14820.1|14819.1|100
1757304000000|2025-09-08 04:00:00|14820.4|14819.7|14818.8|14817.8|14820.7|14819.9|14817.8|14816.8|168
1757304300000|2025-09-08 04:05:00|14820|14818.1|14818.2|14817.2|14820.2|14819.4|14815.9|14814.9|142
1757304600000|2025-09-08 04:10:00|14818.1|14817.1|14825.3|14823.8|14826.4|14825.4|14818|14817|251
1757304900000|2025-09-08 04:15:00|14824.8|14823.9|14818.9|14817.9|14825.2|14824.2|14818|14817|217
1757305200000|2025-09-08 04:20:00|14818.8|14817.8|14817|14816.3|14818.9|14818.2|14814.9|14814.2|124
1757305500000|2025-09-08 04:25:00|14817.1|14816.4|14819.6|14818.6|14819.9|14818.9|14815.9|14814.9|126
1757305800000|2025-09-08 04:30:00|14820|14819|14816.4|14815.4|14820.2|14819.2|14815.8|14814.8|197
1757306100000|2025-09-08 04:35:00|14816.5|14815.5|14815.6|14814.6|14818|14817|14811.7|14810.7|166
1757306400000|2025-09-08 04:40:00|14815.4|14814.7|14813.8|14813.1|14815.8|14814.8|14812.8|14812.1|137
1757306700000|2025-09-08 04:45:00|14813.6|14812.9|14814.8|14814.1|14815.3|14814.6|14812|14811.1|133
1757307000000|2025-09-08 04:50:00|14814.7|14814|14815.2|14814.2|14816.7|14815.7|14812.1|14811.1|168
1757307300000|2025-09-08 04:55:00|14815.4|14814.4|14817|14816.3|14817.1|14816.4|14813.6|14812.6|125
1757307600000|2025-09-08 05:00:00|14816.5|14815.8|14817.3|14816.3|14818|14817.3|14815.1|14814.3|142
1757307900000|2025-09-08 05:05:00|14817.2|14816.2|14815.5|14814.5|14817.6|14816.9|14812.8|14812|159
1757308200000|2025-09-08 05:10:00|14815.3|14814.3|14812|14811|14816.2|14815.2|14811.4|14810.4|136
1757308500000|2025-09-08 05:15:00|14811.9|14810.9|14812.2|14811.2|14812.6|14811.7|14810|14809|164
1757308800000|2025-09-08 05:20:00|14812.3|14811.3|14807.3|14806.6|14812.6|14811.6|14807|14806.3|198
1757309100000|2025-09-08 05:25:00|14806.3|14805.6|14807.7|14806.7|14808|14806.8|14805.1|14804.1|164
1757309400000|2025-09-08 05:30:00|14807.8|14806.8|14804.7|14803.7|14807.8|14806.8|14803.1|14802.4|182
1757309700000|2025-09-08 05:35:00|14804.5|14803.8|14803.7|14803|14804.7|14803.8|14801|14799.8|229
1757310000000|2025-09-08 05:40:00|14803.8|14803.1|14807.5|14806.5|14807.9|14806.9|14803.8|14803.1|168
1757310300000|2025-09-08 05:45:00|14807.3|14806.3|14810.7|14809.7|14811.3|14810.5|14807.3|14806.3|171
1757310600000|2025-09-08 05:50:00|14810.8|14809.8|14815.3|14814.3|14816.7|14815.9|14810.5|14809.7|223
1757310900000|2025-09-08 05:55:00|14814.9|14814.2|14814.2|14813.5|14816.2|14815.5|14808.8|14808.1|254
1757311200000|2025-09-08 06:00:00|14813.5|14812.8|14810.7|14810|14816.3|14815.6|14810.2|14809.5|279
1757311500000|2025-09-08 06:05:00|14810|14809.3|14811.6|14810.6|14812.1|14811.4|14808|14807.3|265
1757311800000|2025-09-08 06:10:00|14809.4|14808.4|14802.7|14802|14811.7|14810.7|14801.4|14800.6|389
1757312100000|2025-09-08 06:15:00|14802.8|14802.1|14809.8|14809.1|14810.1|14809.4|14797.9|14797.2|453
1757312400000|2025-09-08 06:20:00|14809.9|14809.2|14810.6|14809.6|14814|14813.3|14806.9|14805.9|330
1757312700000|2025-09-08 06:25:00|14810.4|14809.4|14804.2|14803.2|14811.9|14811.2|14804|14803.1|303
1757313000000|2025-09-08 06:30:00|14804.4|14803.4|14802.8|14802.1|14804.8|14803.8|14796.1|14795.1|434
1757313300000|2025-09-08 06:35:00|14802.9|14802.2|14798.9|14797.9|14805|14804.2|14797.3|14796.3|405
1757313600000|2025-09-08 06:40:00|14799|14798|14795.4|14794.7|14802.7|14801.7|14795|14794.3|329
1757313900000|2025-09-08 06:45:00|14795.3|14794.6|14792.2|14791.5|14798.5|14797.7|14792|14791|408
1757314200000|2025-09-08 06:50:00|14792.3|14791.6|14785.1|14784.1|14792.6|14791.9|14780.5|14779.5|508
1757314500000|2025-09-08 06:55:00|14785.2|14784.2|14783.6|14782|14786.3|14785.3|14782|14781|422
1757314800000|2025-09-08 07:00:00|14783.4|14782.6|14776.4|14775.7|14784|14783.2|14775.5|14774.5|568
1757315100000|2025-09-08 07:05:00|14776.7|14776|14779.3|14777.4|14784.3|14782.8|14776.5|14775.8|336
1757315400000|2025-09-08 07:10:00|14779.2|14777.3|14772.4|14771.7|14782.4|14780.7|14772.2|14771.5|453
1757315700000|2025-09-08 07:15:00|14772.3|14771.6|14769.7|14769|14774.9|14774.2|14769.4|14768.7|403
1757316000000|2025-09-08 07:20:00|14769.8|14769.1|14767|14766|14770|14769.2|14760.3|14759.3|552
1757316300000|2025-09-08 07:25:00|14767.1|14766.1|14764.3|14763.6|14768.1|14767.1|14762.9|14761.9|279
1757316600000|2025-09-08 07:30:00|14764.1|14763.4|14764.2|14763.5|14767.4|14766.4|14759.7|14759|344
1757316900000|2025-09-08 07:35:00|14764.3|14763.6|14759.4|14758.4|14764.6|14763.6|14756.1|14755.3|409
1757317200000|2025-09-08 07:40:00|14758.7|14758|14754.6|14753.6|14760.7|14760|14754.2|14753.3|333
1757317500000|2025-09-08 07:45:00|14754.5|14753.5|14760.1|14759.1|14760.5|14759.5|14752.3|14751.6|310
1757317800000|2025-09-08 07:50:00|14760|14759|14757.7|14756.7|14760|14759|14754.8|14754.1|231
1757318100000|2025-09-08 07:55:00|14757.8|14756.8|14753.8|14753.1|14760.2|14759.2|14753.7|14753|334
1757318400000|2025-09-08 08:00:00|14753.1|14752.4|14747.4|14746.7|14754.6|14753.6|14746.9|14745.9|489
1757318700000|2025-09-08 08:05:00|14747.5|14746.8|14756.2|14755.5|14757.7|14756.7|14747|14746.3|317
1757319000000|2025-09-08 08:10:00|14755.6|14754.9|14750.4|14749.7|14757|14756.3|14749.5|14748.8|257
1757319300000|2025-09-08 08:15:00|14750.3|14749.6|14757.6|14756.9|14757.9|14757.1|14750.2|14749.5|298
1757319600000|2025-09-08 08:20:00|14757.7|14757|14758.5|14757.8|14760.2|14759.5|14754.1|14753.4|256
1757319900000|2025-09-08 08:25:00|14758.7|14758|14765|14764.3|14765|14764.3|14758.4|14757.7|299
1757320200000|2025-09-08 08:30:00|14765.1|14764.4|14764.9|14764.2|14766.1|14765.2|14761.6|14760.9|273
1757320500000|2025-09-08 08:35:00|14765.2|14764.5|14762.4|14761.4|14765.9|14765|14761.2|14760.5|223
1757320800000|2025-09-08 08:40:00|14761.8|14760.8|14766.1|14765.4|14766.4|14765.7|14760.4|14759.3|269
1757321100000|2025-09-08 08:45:00|14766.2|14765.5|14764.5|14763.8|14768.1|14767.1|14762.6|14761.9|212
1757321400000|2025-09-08 08:50:00|14764.4|14763.7|14771.6|14770.9|14773.1|14772.1|14764.4|14763.7|296
1757321700000|2025-09-08 08:55:00|14771.8|14771.1|14769.5|14768.5|14774.1|14773.4|14769.5|14768.5|337
1757322000000|2025-09-08 09:00:00|14769.6|14768.6|14770.3|14769.3|14773|14772|14767.4|14766.4|350
1757322300000|2025-09-08 09:05:00|14770.6|14769.6|14768|14767|14771.9|14770.9|14767.9|14766.9|211
1757322600000|2025-09-08 09:10:00|14768.5|14767.5|14772.7|14772|14775.2|14774.5|14766.8|14765.8|266
1757322900000|2025-09-08 09:15:00|14773.2|14772.5|14768.4|14767.7|14773.4|14772.7|14768.2|14767.5|162
1757323200000|2025-09-08 09:20:00|14768.5|14767.8|14771.3|14770.6|14771.7|14771|14767.7|14766.8|251
1757323500000|2025-09-08 09:25:00|14771.6|14770.9|14775.4|14774.4|14778|14777|14769.9|14769.1|328
1757323800000|2025-09-08 09:30:00|14775.3|14774.3|14771.7|14771|14776.1|14775.4|14770.7|14769.7|244
1757324100000|2025-09-08 09:35:00|14771.8|14771.1|14770.5|14769.5|14772.6|14771.9|14769.4|14768.5|216
1757324400000|2025-09-08 09:40:00|14771.2|14769.8|14770.2|14769.5|14772.8|14771.9|14769.4|14768.7|202
1757324700000|2025-09-08 09:45:00|14770.3|14769.6|14771.8|14771.1|14771.8|14771.1|14768.9|14767.9|145
1757325000000|2025-09-08 09:50:00|14771.6|14770.9|14774.7|14773.7|14774.8|14773.8|14770.4|14769.4|158
1757325300000|2025-09-08 09:55:00|14775.6|14774.9|14775.4|14774.4|14778|14777|14774.2|14773.2|223
1757325600000|2025-09-08 10:00:00|14775.5|14774.5|14780.3|14779.3|14780.9|14779.9|14775|14774.3|252
1757325900000|2025-09-08 10:05:00|14780.4|14779.4|14783.3|14782.6|14785.1|14784.2|14779.8|14779|303
1757326200000|2025-09-08 10:10:00|14783|14782.3|14787|14786|14788.4|14787.4|14782.5|14781.8|361
1757326500000|2025-09-08 10:15:00|14787.1|14786.1|14785.9|14785.2|14788.5|14787.8|14785.4|14784.4|314
1757326800000|2025-09-08 10:20:00|14785.6|14784.9|14785.2|14784.5|14787|14786.3|14784.1|14783.1|182
1757327100000|2025-09-08 10:25:00|14785.3|14784.6|14784.7|14784|14786.9|14786.2|14784.5|14783.8|149
1757327400000|2025-09-08 10:30:00|14784.3|14783.3|14783.7|14783|14785|14784.3|14781.8|14780.8|169
1757327700000|2025-09-08 10:35:00|14783.9|14783.2|14782.3|14781.6|14785.7|14784.9|14782.3|14781.6|193
1757328000000|2025-09-08 10:40:00|14782.5|14781.8|14784.1|14783.1|14786.1|14785.4|14782.4|14781.5|269
1757328300000|2025-09-08 10:45:00|14784.3|14783.6|14784.5|14783.8|14786.7|14786|14784|14783|227
1757328600000|2025-09-08 10:50:00|14784.3|14783.6|14783.3|14782.6|14784.8|14783.9|14782.4|14780.9|192
1757328900000|2025-09-08 10:55:00|14783.4|14782.7|14780.7|14780|14784.2|14783.5|14779.5|14778.8|198
1757329200000|2025-09-08 11:00:00|14780.8|14779.8|14774|14773.3|14781.4|14780.5|14773.2|14772|381
1757329500000|2025-09-08 11:05:00|14774.1|14773.4|14778.8|14778.1|14780.5|14779.8|14774.1|14773.4|230
1757329800000|2025-09-08 11:10:00|14778.9|14778.2|14778.7|14777.7|14780.6|14779.6|14778.1|14777.2|173
1757330100000|2025-09-08 11:15:00|14778.5|14777.5|14778.1|14777.4|14778.5|14777.6|14775.9|14775.2|185
1757330400000|2025-09-08 11:20:00|14778.2|14777.5|14779.3|14778.3|14779.9|14778.8|14776.5|14775.5|169
1757330700000|2025-09-08 11:25:00|14779.4|14778.4|14778|14777.3|14780.7|14779.9|14777.8|14776.9|179
1757331000000|2025-09-08 11:30:00|14777.9|14777.2|14773.3|14772.6|14778.2|14777.4|14772.5|14771.5|323
1757331300000|2025-09-08 11:35:00|14773.1|14772.4|14774.8|14773.8|14775.5|14774.1|14771.4|14770.4|232
1757331600000|2025-09-08 11:40:00|14774.6|14773.9|14769.7|14769|14774.9|14774.2|14768.5|14767.6|294
1757331900000|2025-09-08 11:45:00|14769.9|14769.2|14771.1|14770.1|14771.6|14770.6|14767.9|14767|290
1757332200000|2025-09-08 11:50:00|14771.2|14770.5|14781.8|14781.1|14782.5|14781.5|14771.2|14770.5|416
1757332500000|2025-09-08 11:55:00|14781.6|14780.9|14778.2|14777.5|14782.1|14781.4|14777|14776.3|271
1757332800000|2025-09-08 12:00:00|14778.5|14777.8|14779.9|14779.2|14780.2|14779.3|14776.3|14775.3|306
1757333100000|2025-09-08 12:05:00|14779.6|14778.9|14784.4|14783.7|14784.9|14784.1|14777.5|14776.8|303
1757333400000|2025-09-08 12:10:00|14784.7|14784|14778.9|14778.2|14785.5|14784.5|14778.1|14777.4|317
1757333700000|2025-09-08 12:15:00|14778.8|14778.1|14780.1|14779.1|14784.1|14783.3|14777.1|14776.2|268
1757334000000|2025-09-08 12:20:00|14779.4|14778.7|14786.1|14785.4|14788.3|14787.6|14777.2|14776.5|327
1757334300000|2025-09-08 12:25:00|14786.5|14785.8|14782.2|14781.5|14788.1|14787.1|14782.2|14781.5|265
1757334600000|2025-09-08 12:30:00|14782.1|14781.4|14775.5|14774.8|14783.1|14782.1|14774.9|14774.2|352
1757334900000|2025-09-08 12:35:00|14775.4|14774.7|14774.9|14774.2|14777.3|14776.3|14773.1|14772.4|332
1757335200000|2025-09-08 12:40:00|14775|14774.3|14773.4|14772.4|14775|14774.3|14770.4|14769.4|383
1757335500000|2025-09-08 12:45:00|14773.3|14772.3|14771.8|14771.1|14776.5|14775.5|14770.5|14769.7|304
1757335800000|2025-09-08 12:50:00|14771.7|14771|14769.4|14768.7|14771.7|14771|14767.8|14766.8|300
1757336100000|2025-09-08 12:55:00|14769.5|14768.8|14770.3|14769.3|14771.7|14771|14765.5|14764.8|357
1757336400000|2025-09-08 13:00:00|14770.8|14769.8|14764.9|14763.9|14775.3|14774.3|14764.4|14763.4|511
1757336700000|2025-09-08 13:05:00|14764.8|14763.8|14761.1|14760.4|14767|14766.1|14759.5|14758.5|395
1757337000000|2025-09-08 13:10:00|14761.2|14760.5|14761.5|14760.5|14766.1|14765.2|14757.7|14756.7|494
1757337300000|2025-09-08 13:15:00|14761.2|14760.2|14764.5|14763.8|14765.5|14764.3|14759.9|14758.9|494
1757337600000|2025-09-08 13:20:00|14764.2|14763.5|14766.4|14765.4|14768.9|14767.9|14763|14762.3|409
1757337900000|2025-09-08 13:25:00|14766.3|14765.3|14760.6|14759.6|14766.3|14765.3|14760.2|14759.2|392
1757338200000|2025-09-08 13:30:00|14760.7|14759.7|14755.2|14754.2|14761.9|14761|14754.7|14753.7|494
1757338500000|2025-09-08 13:35:00|14755.3|14754.3|14760|14759|14760.1|14759.2|14754.8|14753.8|421
1757338800000|2025-09-08 13:40:00|14759.7|14758.7|14767.7|14767|14771.4|14770.4|14759.3|14758.4|389
1757339100000|2025-09-08 13:45:00|14767.8|14767.1|14769.5|14768.5|14770.1|14769.4|14766|14765.3|370
1757339400000|2025-09-08 13:50:00|14769.6|14768.6|14770|14769.3|14771|14770.1|14763.4|14762.7|439
1757339700000|2025-09-08 13:55:00|14769.9|14769.2|14767.9|14766.9|14774.2|14773.4|14765.6|14764.6|535
1757340000000|2025-09-08 14:00:00|14767.8|14766.8|14767.9|14766.9|14770.3|14769.6|14763.1|14762.1|419
1757340300000|2025-09-08 14:05:00|14768|14767|14766.7|14766|14771.4|14770.4|14764.5|14763.6|378
1757340600000|2025-09-08 14:10:00|14766.6|14765.9|14772.4|14771.7|14774.1|14773.1|14766.3|14765.5|356
1757340900000|2025-09-08 14:15:00|14772.6|14771.9|14776.3|14775.6|14776.7|14776|14771.2|14769.8|295
1757341200000|2025-09-08 14:20:00|14776.2|14775.5|14776.7|14776|14781.3|14780.3|14774.6|14773.8|351
1757341500000|2025-09-08 14:25:00|14776.8|14776.1|14771.1|14770.1|14777.5|14776.8|14770.3|14769.3|375
1757341800000|2025-09-08 14:30:00|14771|14770|14772.5|14771.5|14775.7|14775|14767.9|14766.9|412
1757342100000|2025-09-08 14:35:00|14772.6|14771.6|14778.2|14777.2|14778.4|14777.7|14771.5|14770.5|335
1757342400000|2025-09-08 14:40:00|14778.6|14777.6|14785.8|14784.8|14787.6|14786.6|14778|14777.3|552
1757342700000|2025-09-08 14:45:00|14785.6|14784.6|14783.9|14782.9|14787.6|14786.6|14782.8|14781.8|385
1757343000000|2025-09-08 14:50:00|14783.8|14782.8|14782|14781|14785|14784|14781.1|14780.1|336
1757343300000|2025-09-08 14:55:00|14781.9|14780.9|14775.6|14774.9|14783.7|14783|14775.3|14774.6|502
1757343600000|2025-09-08 15:00:00|14775.5|14774.8|14769.4|14768.7|14777.6|14776.6|14769.2|14768.5|495
1757343900000|2025-09-08 15:05:00|14769.3|14768.6|14763.5|14762.5|14772.7|14771.7|14762.5|14761.8|402
1757344200000|2025-09-08 15:10:00|14763|14762|14763.5|14762.5|14763.8|14762.8|14759.9|14758.9|301
1757344500000|2025-09-08 15:15:00|14763.4|14762.4|14759.9|14759.2|14764.4|14763.4|14759.1|14758.4|192
1757344800000|2025-09-08 15:20:00|14760|14759.3|14759.2|14758.5|14761.3|14760.5|14757.6|14756.9|194
1757345100000|2025-09-08 15:25:00|14759.1|14758.4|14763|14762.3|14763.2|14762.5|14757.5|14756.8|220
1757345400000|2025-09-08 15:30:00|14762.9|14762|14759.8|14759.1|14764.7|14763.7|14759.1|14758.4|276
1757345700000|2025-09-08 15:35:00|14760|14759.3|14763|14762.3|14765.3|14764.3|14759.8|14759.1|179
1757346000000|2025-09-08 15:40:00|14762.3|14761.6|14762.2|14761.2|14763|14762.3|14760.5|14759.8|188
1757346300000|2025-09-08 15:45:00|14761.8|14761.1|14761.4|14760.7|14764.3|14763.3|14758.7|14757.7|227
1757346600000|2025-09-08 15:50:00|14761.3|14760.6|14757.8|14756.8|14761.5|14760.8|14754.8|14753.8|243
1757346900000|2025-09-08 15:55:00|14757.4|14756.4|14759.7|14759|14762|14761|14757.1|14756.1|197
1757347200000|2025-09-08 16:00:00|14760|14759.1|14761|14760|14763.5|14762.5|14757.5|14756.5|194
1757347500000|2025-09-08 16:05:00|14761.1|14760.1|14761.1|14760.4|14762.8|14761.8|14759.7|14758.7|186
1757347800000|2025-09-08 16:10:00|14761.3|14760.6|14761.7|14760.7|14762.9|14762.2|14759.8|14759.1|153
1757348100000|2025-09-08 16:15:00|14761.1|14760.1|14759.1|14758.4|14762.7|14761.7|14759|14758|168
1757348400000|2025-09-08 16:20:00|14758.8|14758.1|14759.6|14758.9|14759.9|14759|14755.6|14754.9|169
1757348700000|2025-09-08 16:25:00|14759.7|14759|14761.5|14760.5|14762.6|14761.9|14759.3|14758.6|184
1757349000000|2025-09-08 16:30:00|14761.6|14760.8|14766.1|14765.4|14768.2|14767.2|14761.6|14760.8|224
1757349300000|2025-09-08 16:35:00|14766.4|14765.7|14772.4|14771.4|14773.5|14772.5|14766.2|14765.2|220
1757349600000|2025-09-08 16:40:00|14772.5|14771.7|14771.2|14770.2|14778|14777.2|14771|14770.2|245
1757349900000|2025-09-08 16:45:00|14770.9|14769.9|14774.1|14773.4|14774.9|14773.9|14770.2|14769.2|182
1757350200000|2025-09-08 16:50:00|14774.2|14773.5|14771.1|14770.4|14774.2|14773.5|14770.7|14769.7|150
1757350500000|2025-09-08 16:55:00|14771|14770|14769.6|14768.6|14771.3|14770.5|14767.7|14766.7|193
1757350800000|2025-09-08 17:00:00|14769.5|14768.5|14770.5|14769.5|14772.3|14771.3|14768.5|14767.8|213
1757351100000|2025-09-08 17:05:00|14770.3|14769.3|14771.3|14770.3|14773.8|14772.8|14770.2|14769.2|159
1757351400000|2025-09-08 17:10:00|14771.2|14770.2|14774.4|14773.4|14774.6|14773.6|14771.2|14770.2|136
1757351700000|2025-09-08 17:15:00|14774.3|14773.3|14774|14773.3|14776.9|14775.9|14773.2|14772.3|144
1757352000000|2025-09-08 17:20:00|14773.8|14773.1|14771|14770.3|14773.9|14773.1|14770.3|14769.6|149
1757352300000|2025-09-08 17:25:00|14770.8|14770.1|14770|14769.3|14771.9|14771.2|14767.8|14766.8|181
1757352600000|2025-09-08 17:30:00|14770.1|14769.4|14772.4|14771.7|14775.8|14774.8|14770|14769.3|183
1757352900000|2025-09-08 17:35:00|14772.3|14771.6|14771.5|14770.8|14773.2|14772.3|14771.4|14770.7|110
1757353200000|2025-09-08 17:40:00|14771.6|14770.9|14773.7|14773|14776.7|14775.7|14771.2|14770.2|132
1757353500000|2025-09-08 17:45:00|14773.5|14772.8|14774.4|14773.4|14775.2|14774.5|14772.5|14771.8|111
1757353800000|2025-09-08 17:50:00|14774.5|14773.5|14770.8|14770.1|14774.7|14773.7|14770.1|14769.3|118
1757354100000|2025-09-08 17:55:00|14770.4|14769.7|14774.1|14773.1|14774.1|14773.2|14769.8|14769.1|159
1757354400000|2025-09-08 18:00:00|14774.2|14773.2|14771.9|14770.9|14774.2|14773.2|14770.1|14769.1|172
1757354700000|2025-09-08 18:05:00|14772|14771|14769.1|14768.1|14772.7|14771.7|14769.1|14768.1|84
1757355000000|2025-09-08 18:10:00|14768.9|14767.9|14767.8|14767.1|14770.5|14769.5|14767.8|14766.9|99
1757355300000|2025-09-08 18:15:00|14767.4|14766.7|14760.2|14759.2|14767.4|14766.7|14759.1|14758.4|144
1757355600000|2025-09-08 18:20:00|14760.3|14759.3|14759.8|14759.1|14760.7|14759.7|14758.1|14757.4|127
1757355900000|2025-09-08 18:25:00|14759.9|14759.2|14758.4|14757.4|14761.5|14760.5|14758.4|14757.4|100
1757356200000|2025-09-08 18:30:00|14758.3|14757.3|14759.3|14757.7|14759.6|14758.2|14757.8|14756.6|106
1757356500000|2025-09-08 18:35:00|14758.7|14757.6|14756.8|14755.8|14759.1|14758.1|14756.6|14755.8|74
1757356800000|2025-09-08 18:40:00|14756.5|14755.5|14755.7|14754.7|14758.1|14757.1|14755.4|14754.4|155
1757357100000|2025-09-08 18:45:00|14757.1|14756.1|14754.6|14753.9|14757.1|14756.1|14752.7|14751.7|121
1757357400000|2025-09-08 18:50:00|14754.4|14753.7|14749.6|14748.6|14754.8|14753.9|14749.6|14748.6|117
1757357700000|2025-09-08 18:55:00|14749.5|14748.5|14746.9|14745.9|14750.2|14749.3|14745.3|14744.6|213
1757358000000|2025-09-08 19:00:00|14747.1|14746.1|14746.6|14745.6|14748.4|14747.4|14742|14741.3|164
1757358300000|2025-09-08 19:05:00|14746.7|14745.7|14747|14746.3|14747.4|14746.5|14745.9|14745.1|91
1757358600000|2025-09-08 19:10:00|14746.9|14746.2|14738|14737|14747.2|14746.2|14735.5|14734.8|166
1757358900000|2025-09-08 19:15:00|14737.7|14736.7|14742.8|14741.8|14742.9|14741.9|14737.5|14736.5|165
1757359200000|2025-09-08 19:20:00|14742.7|14741.7|14741|14740.3|14743.7|14742.7|14740.2|14739.2|164
1757359500000|2025-09-08 19:25:00|14740.9|14740.2|14739.3|14738.3|14742.2|14741.2|14739.2|14738.2|102
1757359800000|2025-09-08 19:30:00|14739.1|14738.1|14738.2|14737.2|14740.5|14739.5|14738|14737|138
1757360100000|2025-09-08 19:35:00|14738.1|14737.1|14737.5|14736.5|14738.6|14737.6|14736.8|14735.8|90
1757360400000|2025-09-08 19:40:00|14737.8|14736.3|14737.4|14736.4|14739.7|14738.7|14737.4|14736.2|91
1757360700000|2025-09-08 19:45:00|14737.3|14736.3|14735.7|14734.7|14739|14737.6|14734.6|14733.2|93
1757361000000|2025-09-08 19:50:00|14735.6|14734.6|14736.3|14735.3|14736.8|14735.8|14735|14733.7|125
1757361300000|2025-09-08 19:55:00|14736.8|14735.8|14742.9|14741.9|14743.3|14741.9|14736.6|14735.4|215
1757361600000|2025-09-08 20:00:00|14743.4|14742.1|14741.4|14740.4|14743.4|14742.3|14738.9|14738|149
1757361900000|2025-09-08 20:05:00|14741.6|14740.6|14741.4|14740.4|14742.1|14740.6|14740|14739|62
1757362200000|2025-09-08 20:10:00|14741.5|14740.5|14744.5|14743.5|14746.5|14745.5|14741.3|14740.3|108
1757362500000|2025-09-08 20:15:00|14744.6|14743.6|14746.6|14744.5|14746.7|14745.7|14743.9|14742.9|53
1757362800000|2025-09-08 20:20:00|14746.1|14745.1|14745.9|14744.9|14747|14746|14744.7|14743.7|80
1757363100000|2025-09-08 20:25:00|14746.6|14745.6|14747.2|14746.2|14748.4|14747.4|14746.6|14745.6|75
1757363400000|2025-09-08 20:30:00|14747.4|14746.4|14746.5|14745.5|14748.6|14747.6|14746.3|14745.3|100
1757363700000|2025-09-08 20:35:00|14746.4|14745.4|14747.2|14746.2|14748|14746.6|14746.3|14745.1|49
1757364000000|2025-09-08 20:40:00|14747.1|14746.1|14753.7|14752.7|14754.1|14753.3|14747.1|14746.1|86
1757364300000|2025-09-08 20:45:00|14753.8|14752.8|14753.3|14752.3|14754.1|14753.1|14752.3|14751.3|89
1757364600000|2025-09-08 20:50:00|14753.5|14752.5|14752.6|14750.9|14754.5|14753.5|14751.3|14750|96
1757364900000|2025-09-08 20:55:00|14753.7|14750.5|14752.3|14745.3|14756|14752.1|14750.9|14745.3|132
1757365200000|2025-09-08 21:00:00|14753.3|14746.3|14753.3|14746.3|14756.6|14749.6|14753.3|14746.3|5
1757365500000|2025-09-08 21:05:00|14757.2|14750.2|14757.4|14750.4|14758.1|14751.1|14757|14750|24
1757365800000|2025-09-08 21:10:00|14757.5|14750.5|14756.8|14749.8|14757.6|14750.6|14756.5|14749.5|19
1757366100000|2025-09-08 21:15:00|14756.7|14749.7|14757.7|14750.7|14757.7|14750.7|14756.5|14749.5|19
1757366400000|2025-09-08 21:20:00|14757.8|14750.8|14757.6|14750.6|14757.8|14750.8|14757.6|14750.6|4
1757366700000|2025-09-08 21:25:00|14757.7|14750.7|14757.8|14750.8|14758|14751|14757.6|14750.6|14
1757367000000|2025-09-08 21:30:00|14757.7|14750.7|14754.1|14747.1|14758.2|14751.2|14753.9|14746.9|153
1757367300000|2025-09-08 21:35:00|14754|14747|14753.1|14746.1|14754.4|14747.4|14753|14746|15
1757367600000|2025-09-08 21:40:00|14753|14746|14754.7|14747.7|14757|14750|14752.9|14745.9|43
1757367900000|2025-09-08 21:45:00|14755.6|14748.6|14753.8|14746.8|14758.8|14751.8|14753.1|14746.1|49
1757368200000|2025-09-08 21:50:00|14754|14747|14756.3|14749.3|14760.5|14753.5|14754|14747|72
1757368500000|2025-09-08 21:55:00|14756.2|14749.2|14755.7|14748.7|14756.3|14749.3|14755.7|14748.7|8
1757368800000|2025-09-08 22:00:00|14755.4|14748.4|14753.1|14746.5|14755.4|14748.4|14749.9|14742.9|134
1757369100000|2025-09-08 22:05:00|14752.6|14747|14748|14743.7|14752.6|14747|14747.1|14743.5|78
1757369400000|2025-09-08 22:10:00|14747.9|14744.2|14747.6|14746.6|14747.9|14746.6|14745.3|14742.5|74
1757369700000|2025-09-08 22:15:00|14747.5|14746.5|14746.2|14745.2|14748.7|14746.7|14745.8|14743.5|105
1757370000000|2025-09-08 22:20:00|14746.4|14745.4|14747.5|14746.5|14748.9|14747.7|14746|14745|79
1757370300000|2025-09-08 22:25:00|14747.7|14746.7|14748.4|14746.9|14749.9|14748.3|14746.3|14745.3|73
1757370600000|2025-09-08 22:30:00|14748.1|14746.8|14744.2|14743.2|14748.5|14747.5|14744.2|14743|119
1757370900000|2025-09-08 22:35:00|14744.3|14743.3|14743.6|14742.6|14745.4|14744.2|14742.6|14741.6|53
1757371200000|2025-09-08 22:40:00|14744.8|14743.8|14744|14743|14745.2|14744.2|14742.6|14741.6|60
1757371500000|2025-09-08 22:45:00|14743.8|14742.8|14745.6|14744.6|14746.4|14744.7|14743.6|14742.2|51
1757371800000|2025-09-08 22:50:00|14745.7|14744.7|14741.6|14740.6|14746.2|14744.7|14740.9|14739.9|77
1757372100000|2025-09-08 22:55:00|14741.5|14740.5|14741.3|14740.3|14743.3|14742.3|14739.3|14737.8|147
1757372400000|2025-09-08 23:00:00|14740.4|14739.4|14741.7|14740.7|14743|14742|14740.3|14739.3|137
1757372700000|2025-09-08 23:05:00|14742.1|14741.1|14741.8|14740.8|14742.5|14741.4|14741.1|14740.1|57
1757373000000|2025-09-08 23:10:00|14741.9|14740.9|14739|14738|14742|14741|14735.5|14734.5|191
1757373300000|2025-09-08 23:15:00|14738.9|14737.9|14731.5|14730.5|14739.3|14738.3|14729.6|14728.6|187
1757373600000|2025-09-08 23:20:00|14732.2|14731.2|14726.6|14725.6|14732.6|14731.6|14724.9|14723.3|190
1757373900000|2025-09-08 23:25:00|14726.5|14725.5|14723.9|14722.9|14729.3|14728.3|14723.5|14721.5|248
1757374200000|2025-09-08 23:30:00|14723.5|14722.5|14725.8|14724.8|14727.6|14726.6|14722.2|14721.2|166
1757374500000|2025-09-08 23:35:00|14726.2|14725.2|14731.5|14730.5|14733.6|14732.6|14726|14725|174
1757374800000|2025-09-08 23:40:00|14731.6|14730.6|14730.1|14729.1|14732.1|14730.7|14727.8|14726.8|151
1757375100000|2025-09-08 23:45:00|14730|14729|14736.3|14735.3|14737.4|14736.4|14729.1|14728.1|218
1757375400000|2025-09-08 23:50:00|14736.2|14735.2|14738.1|14737.1|14739.3|14738.3|14735.2|14734.2|199
1757375700000|2025-09-08 23:55:00|14737.8|14736.8|14738.3|14737.3|14738.3|14737.3|14735.5|14734.5|147
1757376000000|2025-09-09 00:00:00|14738.4|14737.4|14740.3|14739.6|14744.2|14743.2|14735.8|14734.8|398
1757376300000|2025-09-09 00:05:00|14740.2|14739.5|14743|14742|14743.5|14742.5|14736.3|14735.3|301
1757376600000|2025-09-09 00:10:00|14742.9|14741.9|14737.5|14736.5|14742.9|14741.9|14734.7|14733.7|297
1757376900000|2025-09-09 00:15:00|14737.4|14736.4|14730.9|14729.9|14740.1|14739.3|14729.3|14728.3|363
1757377200000|2025-09-09 00:20:00|14730.8|14729.8|14724.5|14723.5|14731.3|14730.3|14724.2|14723.2|246
1757377500000|2025-09-09 00:25:00|14724.4|14723.4|14722.6|14721.6|14726.2|14725.2|14719.4|14718.4|334
1757377800000|2025-09-09 00:30:00|14722.5|14721.5|14722.4|14721.4|14725.3|14724.2|14718.5|14717.5|318
1757378100000|2025-09-09 00:35:00|14722.5|14721.5|14723.9|14722.9|14724.6|14723.6|14720.6|14719.6|134
1757378400000|2025-09-09 00:40:00|14723.8|14722.8|14729.3|14728.3|14729.9|14728.9|14723.8|14722.8|290
1757378700000|2025-09-09 00:45:00|14729|14728|14716.6|14715.6|14730.2|14729.2|14715.8|14714.8|370
1757379000000|2025-09-09 00:50:00|14716.7|14715.7|14731.7|14727.7|14732.8|14731.8|14716.4|14715.4|567
1757379300000|2025-09-09 00:55:00|14731.6|14728.1|14734.7|14734|14737|14736|14731.5|14728.1|370
1757379600000|2025-09-09 01:00:00|14734.8|14734.1|14735.8|14735.1|14737.9|14736.9|14732.2|14731.2|301
1757379900000|2025-09-09 01:05:00|14736|14734.4|14734.1|14733.4|14738.6|14737.9|14732.1|14731.4|294
1757380200000|2025-09-09 01:10:00|14734|14733.3|14732.2|14731.2|14736.4|14735.5|14730.6|14729.6|292
1757380500000|2025-09-09 01:15:00|14732.1|14731.1|14738.8|14737.8|14739.4|14738.4|14731.6|14730.6|368
1757380800000|2025-09-09 01:20:00|14739.1|14738.1|14739|14738.3|14740.9|14739.6|14737.7|14736.8|234
1757381100000|2025-09-09 01:25:00|14739.1|14738.4|14737.8|14736.8|14739.1|14738.4|14736.3|14735.3|155
1757381400000|2025-09-09 01:30:00|14737.9|14736.9|14737|14736|14740.7|14739.8|14736.4|14735.4|270
1757381700000|2025-09-09 01:35:00|14737.1|14736.1|14733.8|14733.1|14738.2|14737.5|14732|14731|229
1757382000000|2025-09-09 01:40:00|14733.7|14733|14734|14733.3|14735.3|14734.3|14731.9|14731|244
1757382300000|2025-09-09 01:45:00|14734.1|14733.4|14728.9|14728.2|14735.2|14734.2|14728.5|14727.7|291
1757382600000|2025-09-09 01:50:00|14729.3|14728.6|14723.1|14722.1|14731.5|14730.5|14722.7|14721.7|313
1757382900000|2025-09-09 01:55:00|14722.9|14721.9|14724.5|14723.5|14725|14724|14720.5|14719.5|270
1757383200000|2025-09-09 02:00:00|14724.3|14723.3|14726.1|14725.4|14726.7|14725.7|14721.7|14721|178
1757383500000|2025-09-09 02:05:00|14725.9|14725.2|14724.8|14724.1|14728.5|14727.5|14724.2|14723.2|220
1757383800000|2025-09-09 02:10:00|14725|14724.3|14724.4|14723.7|14727.3|14726.6|14723.8|14722.8|181
1757384100000|2025-09-09 02:15:00|14724.2|14723.5|14725.5|14724.5|14726.7|14726|14724.2|14723.4|137
1757384400000|2025-09-09 02:20:00|14725.7|14724.1|14728.8|14727.8|14729.1|14728.1|14723.8|14722.9|178
1757384700000|2025-09-09 02:25:00|14728.3|14727.6|14730.6|14729.6|14730.9|14729.9|14727.8|14727|150
1757385000000|2025-09-09 02:30:00|14730.5|14729.5|14729.2|14728.5|14731.6|14730.7|14729.2|14728.2|125
1757385300000|2025-09-09 02:35:00|14729.3|14728.6|14730.5|14729.8|14731.8|14731.1|14728.9|14728|101
1757385600000|2025-09-09 02:40:00|14730.7|14730|14728.6|14727.9|14731.5|14730.5|14727.8|14727|88
1757385900000|2025-09-09 02:45:00|14728.8|14728.1|14730.3|14729.6|14731.2|14730.2|14728.6|14727.6|138
1757386200000|2025-09-09 02:50:00|14730.6|14729.9|14734.4|14733.4|14734.8|14734.1|14728|14727|160
1757386500000|2025-09-09 02:55:00|14734.1|14733.1|14733.5|14732.8|14734.2|14733.4|14732.3|14731.3|139
1757386800000|2025-09-09 03:00:00|14734.2|14733.5|14735.8|14735.1|14736|14735.3|14732.5|14731.1|153
1757387100000|2025-09-09 03:05:00|14735.7|14735|14735.5|14734.8|14737.9|14736.2|14734.8|14733.7|175
1757387400000|2025-09-09 03:10:00|14735.4|14734.7|14734.1|14733.1|14735.9|14735.2|14732.6|14731.3|102
1757387700000|2025-09-09 03:15:00|14734.2|14733.2|14735|14734.3|14735.7|14734.9|14734.2|14733.2|98
1757388000000|2025-09-09 03:20:00|14734.7|14734|14740.6|14739.6|14741.4|14740.4|14734.7|14733.9|147
1757388300000|2025-09-09 03:25:00|14741|14740|14738.1|14737.1|14741|14740|14737.6|14736.9|183
1757388600000|2025-09-09 03:30:00|14738.2|14737.2|14736|14735|14739.2|14738.5|14735.4|14734.7|82
1757388900000|2025-09-09 03:35:00|14736.1|14735.1|14736.7|14736|14737.6|14736.9|14735.8|14735.1|130
1757389200000|2025-09-09 03:40:00|14736.6|14735.9|14736.5|14735.8|14738|14737.3|14736.3|14735.6|95
1757389500000|2025-09-09 03:45:00|14736.4|14735.7|14734.7|14733.7|14737.1|14735.9|14734.5|14733.5|131
1757389800000|2025-09-09 03:50:00|14735.1|14734.1|14736.9|14736.2|14738.4|14737.5|14735.1|14734.1|102
1757390100000|2025-09-09 03:55:00|14737.3|14736.6|14737|14736.3|14738.9|14737.7|14736.7|14735.8|161
1757390400000|2025-09-09 04:00:00|14737.3|14736.4|14736.2|14735.5|14738.3|14737.2|14735.5|14734|96
1757390700000|2025-09-09 04:05:00|14735.5|14734.5|14731.6|14730.6|14735.8|14735.1|14731.6|14730.3|104
1757391000000|2025-09-09 04:10:00|14731.4|14729.9|14729.2|14728.2|14732.2|14731.2|14728.8|14727.7|140
1757391300000|2025-09-09 04:15:00|14729.1|14728.1|14729.1|14728.4|14729.6|14728.8|14724.8|14723.6|228
1757391600000|2025-09-09 04:20:00|14729.2|14728.5|14724.7|14724|14731.1|14730.4|14723.9|14723.2|264
1757391900000|2025-09-09 04:25:00|14724.6|14723.9|14718.6|14717.9|14725.5|14724.8|14718.6|14717.9|250
1757392200000|2025-09-09 04:30:00|14718.3|14717.6|14720.3|14719.6|14720.5|14719.8|14714|14713.3|279
1757392500000|2025-09-09 04:35:00|14720.1|14719.4|14720.1|14719.4|14722.5|14721.8|14718.1|14717.4|136
1757392800000|2025-09-09 04:40:00|14720.2|14719.5|14719.2|14718.5|14720.7|14720|14716.7|14716|132
1757393100000|2025-09-09 04:45:00|14719.3|14718.6|14715|14714|14719.3|14718.6|14713.9|14713.2|151
1757393400000|2025-09-09 04:50:00|14714.9|14713.9|14710.8|14710.1|14714.9|14713.9|14709.8|14709.1|166
1757393700000|2025-09-09 04:55:00|14711.4|14710.7|14713.6|14712.9|14713.9|14713.2|14711.1|14710.4|154
1757394000000|2025-09-09 05:00:00|14713.9|14713.2|14705.7|14704.7|14714|14713.3|14705.6|14704.6|233
1757394300000|2025-09-09 05:05:00|14705.6|14704.6|14705.5|14704.5|14708.8|14707.9|14703.8|14703.1|260
1757394600000|2025-09-09 05:10:00|14705.6|14704.6|14706.3|14705.6|14708.9|14707.9|14705.3|14704.6|185
1757394900000|2025-09-09 05:15:00|14706|14705.3|14705.3|14704.6|14708.6|14707.6|14705.3|14704.3|169
1757395200000|2025-09-09 05:20:00|14705.4|14704.7|14703.9|14703.2|14706.4|14705.7|14702.7|14701.7|188
1757395500000|2025-09-09 05:25:00|14703.7|14703|14701.5|14700.5|14704.1|14703.3|14701.4|14700.4|150
1757395800000|2025-09-09 05:30:00|14701.1|14700.1|14702.1|14701.1|14702.6|14701.6|14700.3|14699.3|179
1757396100000|2025-09-09 05:35:00|14701.9|14700.9|14692.7|14691.7|14703.2|14702.2|14692.2|14691.5|386
1757396400000|2025-09-09 05:40:00|14692.6|14691.6|14693.6|14692.9|14695.7|14694.7|14689.8|14689.1|246
1757396700000|2025-09-09 05:45:00|14693.7|14693|14694.6|14693.9|14696.2|14695.3|14693|14692.3|165
1757397000000|2025-09-09 05:50:00|14694.8|14694.1|14686.7|14685.7|14695|14694.1|14685.4|14684.4|300
1757397300000|2025-09-09 05:55:00|14686.4|14685.8|14686.7|14685.7|14689.4|14688.4|14685.7|14684.9|200
1757397600000|2025-09-09 06:00:00|14686.4|14685.4|14694|14693.3|14695.1|14694.1|14682.5|14681.8|373
1757397900000|2025-09-09 06:05:00|14694.3|14693.6|14699.1|14698.4|14701.7|14700.7|14693.6|14692.6|483
1757398200000|2025-09-09 06:10:00|14699.5|14698.8|14700|14699.3|14703.7|14702.9|14698|14697.3|333
1757398500000|2025-09-09 06:15:00|14700.1|14699.4|14703.4|14702.7|14705|14704.3|14697.5|14696.8|277
1757398800000|2025-09-09 06:20:00|14703.5|14702.8|14699.4|14698.7|14705.8|14705.1|14697.3|14696.4|284
1757399100000|2025-09-09 06:25:00|14699.3|14698.6|14702.4|14700.7|14702.7|14701.6|14699.2|14698.2|330
1757399400000|2025-09-09 06:30:00|14701.9|14700.3|14699.7|14698.7|14705.4|14703.8|14696.6|14695.6|397
1757399700000|2025-09-09 06:35:00|14699.5|14698.8|14703|14702.3|14703.2|14702.5|14695.9|14695.2|276
1757400000000|2025-09-09 06:40:00|14703.1|14702.4|14707.3|14706.6|14709.8|14709.1|14702.1|14701.4|341
1757400300000|2025-09-09 06:45:00|14706.8|14706.1|14712.3|14711.6|14713.9|14713.2|14706.8|14706.1|420
1757400600000|2025-09-09 06:50:00|14712.2|14711.5|14710.1|14709.1|14712.2|14711.5|14706.8|14706.1|194
1757400900000|2025-09-09 06:55:00|14709.8|14709.2|14705.5|14704.8|14709.9|14709.2|14704.9|14704.2|213
1757401200000|2025-09-09 07:00:00|14705.6|14704.9|14704.1|14703.4|14706.7|14705.7|14702.8|14702.1|250
1757401500000|2025-09-09 07:05:00|14704|14703.3|14702.3|14701.6|14705.1|14704.4|14701.6|14700.8|294
1757401800000|2025-09-09 07:10:00|14702.5|14701.8|14701.4|14700.7|14703.1|14702.4|14700.1|14699.4|237
1757402100000|2025-09-09 07:15:00|14701.8|14701.1|14707.2|14706.5|14707.8|14706.9|14700.5|14699.8|273
1757402400000|2025-09-09 07:20:00|14708.4|14707.7|14706.3|14705.3|14711.2|14710.2|14704.9|14704|300
1757402700000|2025-09-09 07:25:00|14706.5|14705.5|14716.6|14715.9|14718.4|14717.7|14705.7|14704.7|337
1757403000000|2025-09-09 07:30:00|14716.7|14716|14714.7|14713.7|14719.7|14719|14713.2|14712.5|214
1757403300000|2025-09-09 07:35:00|14714.8|14713.8|14717.6|14716.6|14718.4|14717.7|14713.5|14712|251
1757403600000|2025-09-09 07:40:00|14717.2|14716.2|14725.2|14724.2|14725.3|14724.3|14717|14716|335
1757403900000|2025-09-09 07:45:00|14725.3|14724.3|14726.2|14725.2|14732.2|14731.3|14724.7|14723.7|517
1757404200000|2025-09-09 07:50:00|14726.5|14725.5|14723.5|14722|14727.9|14726.9|14721.9|14720.9|239
1757404500000|2025-09-09 07:55:00|14723.4|14722.4|14720.8|14720.1|14727.1|14726.4|14719.8|14719.1|295
1757404800000|2025-09-09 08:00:00|14721.3|14720.6|14724.8|14724.1|14726.6|14725.9|14721.3|14720.6|295
1757405100000|2025-09-09 08:05:00|14724.7|14724|14729.7|14729|14730.6|14729.6|14722.4|14721.4|370
1757405400000|2025-09-09 08:10:00|14729.9|14728.7|14729.2|14728.5|14732|14730.7|14728.3|14727.3|219
1757405700000|2025-09-09 08:15:00|14729.4|14728.7|14702.8|14701.8|14734|14732.8|14687.1|14685|1365
1757406000000|2025-09-09 08:20:00|14702.6|14701.6|14694.2|14692.5|14712.8|14712.1|14692.4|14691.3|873
1757406300000|2025-09-09 08:25:00|14694.5|14692.8|14667.9|14667.2|14697.5|14696.3|14667.3|14666.3|1199
1757406600000|2025-09-09 08:30:00|14667.6|14666.9|14670.2|14668|14670.2|14668|14657|14656.3|1075
1757406900000|2025-09-09 08:35:00|14670|14667.8|14662.3|14661.3|14675.2|14673.9|14661.3|14660.5|836
1757407200000|2025-09-09 08:40:00|14662.5|14661.5|14670.3|14669.6|14670.8|14669.9|14657.7|14656.8|650
1757407500000|2025-09-09 08:45:00|14670.4|14669.7|14669.6|14668.6|14677.8|14676.8|14666.4|14665.7|578
1757407800000|2025-09-09 08:50:00|14669.5|14668.5|14669.3|14667.8|14673.4|14672.1|14666|14665.2|489
1757408100000|2025-09-09 08:55:00|14669.4|14668.4|14663.5|14662.5|14675|14674|14661.2|14660.5|514
1757408400000|2025-09-09 09:00:00|14663|14662|14654.4|14653.4|14663|14662|14650.6|14649.8|813
1757408700000|2025-09-09 09:05:00|14654.2|14653.2|14646.5|14645.5|14658.5|14656.9|14640.3|14639.5|536
1757409000000|2025-09-09 09:10:00|14646.3|14645.3|14646.3|14645.3|14647.6|14646.2|14636.5|14635.4|746
1757409300000|2025-09-09 09:15:00|14646.2|14645.2|14648|14647|14650.2|14649.5|14641.4|14640.6|501
1757409600000|2025-09-09 09:20:00|14647.3|14646.3|14651.8|14650.8|14654.1|14653.1|14646.2|14645.2|411
1757409900000|2025-09-09 09:25:00|14652.8|14651.8|14641.7|14640.7|14656|14655.1|14641.6|14640.6|480
1757410200000|2025-09-09 09:30:00|14641.1|14640.1|14633.5|14632.8|14643.9|14643.2|14633.4|14632.7|550
1757410500000|2025-09-09 09:35:00|14633.9|14633.2|14645.2|14644.2|14646.2|14645.5|14632.9|14631.9|354
1757410800000|2025-09-09 09:40:00|14644.8|14643.8|14645.9|14645.2|14647.2|14646.5|14641.2|14640.5|265
1757411100000|2025-09-09 09:45:00|14645.5|14644.8|14641.4|14640.4|14647.9|14647|14640.4|14639.4|246
1757411400000|2025-09-09 09:50:00|14641.2|14640.2|14632.1|14631.4|14645.8|14644.2|14631.9|14631.2|332
1757411700000|2025-09-09 09:55:00|14632|14631.3|14635.5|14634.8|14637.9|14637.2|14631.2|14630.5|386
1757412000000|2025-09-09 10:00:00|14634.6|14633.9|14636.5|14635.5|14639|14638|14633.3|14632.3|340
1757412300000|2025-09-09 10:05:00|14635.9|14634.9|14642.6|14641.9|14644.4|14643.4|14635.5|14634.5|325
1757412600000|2025-09-09 10:10:00|14642.3|14641.6|14641.1|14640.1|14643.8|14643.1|14640|14639|221
1757412900000|2025-09-09 10:15:00|14640.1|14639.1|14641.2|14640.5|14643.3|14642.3|14637.2|14636.2|273
1757413200000|2025-09-09 10:20:00|14640.7|14640.2|14643.7|14643|14644.4|14643.4|14640|14639.1|160
1757413500000|2025-09-09 10:25:00|14645.5|14644|14641.4|14640.7|14647.3|14646.3|14641|14640|224
1757413800000|2025-09-09 10:30:00|14641.3|14640.6|14644.7|14643.7|14648.1|14647.4|14640.7|14640|273
1757414100000|2025-09-09 10:35:00|14645|14644|14649.7|14649|14650.7|14649.7|14643.2|14642.2|201
1757414400000|2025-09-09 10:40:00|14649.5|14648.8|14651.5|14650.5|14653.1|14652.1|14646.8|14645.8|199
1757414700000|2025-09-09 10:45:00|14651.2|14650.3|14651.6|14650.9|14651.7|14651|14647.3|14646.6|286
1757415000000|2025-09-09 10:50:00|14651.4|14650.7|14648.3|14647.6|14651.6|14650.9|14646.7|14646|215
1757415300000|2025-09-09 10:55:00|14649.3|14648.6|14648|14647|14649.6|14648.9|14645.2|14644.2|212
1757415600000|2025-09-09 11:00:00|14648.1|14647.1|14653.2|14651.4|14654|14653|14646.5|14645.8|306
1757415900000|2025-09-09 11:05:00|14653.1|14652.1|14652.8|14651.8|14656.4|14655.4|14650.5|14649.8|298
1757416200000|2025-09-09 11:10:00|14653.4|14652.4|14656.2|14655.2|14657|14656.1|14650.7|14650|231
1757416500000|2025-09-09 11:15:00|14656.3|14655.3|14655.4|14654.7|14658.6|14657.9|14653.2|14652.4|238
1757416800000|2025-09-09 11:20:00|14655.5|14654.8|14655.3|14654.6|14657.5|14656.8|14654.4|14653.4|176
1757417100000|2025-09-09 11:25:00|14655.6|14654.9|14658.2|14657.5|14662.6|14661.8|14655.6|14654.9|300
1757417400000|2025-09-09 11:30:00|14658.1|14657.4|14659.6|14658.9|14661.9|14660.9|14657.8|14657.1|286
1757417700000|2025-09-09 11:35:00|14659.8|14659.1|14659.5|14658.8|14661.8|14660.7|14656.9|14655.6|223
1757418000000|2025-09-09 11:40:00|14659.6|14658.9|14661.4|14660.4|14662.6|14661.6|14658.9|14658.1|195
1757418300000|2025-09-09 11:45:00|14661.5|14660.8|14665.9|14665.2|14666.9|14666.2|14660.5|14659.8|240
1757418600000|2025-09-09 11:50:00|14665.8|14665.1|14674.1|14673.4|14676.8|14676.1|14665.8|14664.8|438
1757418900000|2025-09-09 11:55:00|14674|14673.3|14673.1|14672.4|14675.1|14674.3|14671.6|14670.9|276
1757419200000|2025-09-09 12:00:00|14672.8|14672.1|14675.2|14674.5|14679.4|14678.6|14672.8|14672.1|533
1757419500000|2025-09-09 12:05:00|14675.1|14674.4|14677|14676.3|14677.8|14677.1|14674.4|14673.4|341
1757419800000|2025-09-09 12:10:00|14677.4|14676.4|14679.6|14678.9|14683.3|14682.3|14677.4|14676.4|371
1757420100000|2025-09-09 12:15:00|14679.9|14679.2|14683.6|14682.9|14685.4|14684.7|14679.3|14678.4|374
1757420400000|2025-09-09 12:20:00|14683.5|14682.8|14687|14686|14689.4|14688.4|14681.2|14680.5|591
1757420700000|2025-09-09 12:25:00|14687.1|14686.1|14687.3|14686.6|14690.9|14690.1|14683.3|14682.6|398
1757421000000|2025-09-09 12:30:00|14687.4|14686.7|14694.7|14693.7|14695.5|14694.7|14687.3|14686.6|484
1757421300000|2025-09-09 12:35:00|14694.4|14693.4|14698.2|14697.2|14699.4|14698.4|14692.3|14691.4|483
1757421600000|2025-09-09 12:40:00|14698.4|14697.4|14694.8|14694.1|14701.9|14700.6|14693|14692.1|421
1757421900000|2025-09-09 12:45:00|14694.9|14694.2|14693|14692|14695.5|14694.7|14687|14686|381
1757422200000|2025-09-09 12:50:00|14692.9|14691.9|14688.2|14687.5|14693.8|14692.8|14687.7|14687|367
1757422500000|2025-09-09 12:55:00|14688.6|14687.9|14692.4|14691.7|14693.9|14692.8|14685.9|14684.9|442
1757422800000|2025-09-09 13:00:00|14692.5|14691.4|14687.5|14686.5|14697.1|14696.4|14687|14686.3|433
1757423100000|2025-09-09 13:05:00|14687.4|14686.4|14683.8|14682.8|14690.4|14689.4|14683.6|14682.6|538
1757423400000|2025-09-09 13:10:00|14683.9|14682.9|14684.1|14683.4|14688.8|14688.1|14683.8|14682.9|362
1757423700000|2025-09-09 13:15:00|14684|14683.3|14679.4|14678.7|14684.3|14683.4|14678.5|14677.6|458
1757424000000|2025-09-09 13:20:00|14679|14678.3|14678.3|14677.6|14683.5|14682.8|14678.1|14677.4|373
1757424300000|2025-09-09 13:25:00|14678.4|14677.7|14679.3|14678.6|14681.9|14680.9|14677.9|14677.1|348
1757424600000|2025-09-09 13:30:00|14679|14678.3|14686.1|14685.1|14687.4|14686.6|14678.1|14677.3|556
1757424900000|2025-09-09 13:35:00|14686|14685|14681.6|14680.6|14686.1|14685.4|14678.6|14677.9|449
1757425200000|2025-09-09 13:40:00|14681.5|14680.5|14685.6|14684.9|14686.2|14685.5|14679.4|14678.7|391
1757425500000|2025-09-09 13:45:00|14685.3|14684.6|14680.9|14679.9|14685.5|14684.8|14679.1|14678.1|574
1757425800000|2025-09-09 13:50:00|14680.6|14679.6|14685.3|14684.6|14687.9|14686.9|14678.7|14678|411
1757426100000|2025-09-09 13:55:00|14685.1|14684.4|14688.3|14685.2|14690.3|14689.3|14685.1|14684.2|660
1757426400000|2025-09-09 14:00:00|14688.2|14685.1|14699.3|14698.3|14708.8|14707.1|14654.8|14651.1|2039
1757426700000|2025-09-09 14:05:00|14699.8|14698.8|14701.1|14700.1|14711.1|14710.4|14694.5|14693.2|1393
1757427000000|2025-09-09 14:10:00|14701|14700|14693.7|14693|14702.6|14701.6|14684.1|14682.7|1119
1757427300000|2025-09-09 14:15:00|14693.8|14693.1|14703.8|14702.8|14703.8|14702.8|14685.5|14684.8|980
1757427600000|2025-09-09 14:20:00|14704|14703.3|14693.9|14693.2|14705.4|14704.6|14692.7|14692|908
1757427900000|2025-09-09 14:25:00|14693.8|14693.1|14693.9|14693.2|14696.4|14695.3|14686.9|14686.2|730
1757428200000|2025-09-09 14:30:00|14694.1|14693.4|14703.5|14702.8|14708.5|14707.5|14693.3|14692.3|908
1757428500000|2025-09-09 14:35:00|14703.8|14703.1|14707.9|14706.9|14710.6|14709.6|14702.3|14701.3|772
1757428800000|2025-09-09 14:40:00|14708|14707|14699.8|14698.8|14712.6|14711.7|14699.4|14698.7|723
1757429100000|2025-09-09 14:45:00|14699.7|14698.7|14705.6|14704.6|14708.1|14707.4|14695.4|14694.6|568
1757429400000|2025-09-09 14:50:00|14705.5|14704.8|14707.2|14706.5|14714|14713|14704|14703|585
1757429700000|2025-09-09 14:55:00|14707.6|14706.9|14710.3|14709.6|14713.1|14712.4|14707.4|14706.7|494
1757430000000|2025-09-09 15:00:00|14710.2|14709.5|14725|14724|14727.6|14726.6|14709.8|14709.1|801
1757430300000|2025-09-09 15:05:00|14725.1|14724.1|14724.9|14723.9|14726.9|14726.2|14721.7|14720.7|675
1757430600000|2025-09-09 15:10:00|14725.3|14724.3|14730.3|14729.3|14730.4|14729.5|14724.6|14723.6|565
1757430900000|2025-09-09 15:15:00|14730.2|14729.2|14729.5|14728.5|14735.2|14734.2|14726.4|14725.4|687
1757431200000|2025-09-09 15:20:00|14729.7|14728.7|14726.3|14725.6|14733.9|14733|14726|14725.1|387
1757431500000|2025-09-09 15:25:00|14726.4|14725.7|14719.7|14718.7|14728|14727|14719.3|14718.3|421
1757431800000|2025-09-09 15:30:00|14719.6|14718.6|14721.3|14720.3|14722.4|14721.4|14716.5|14715.8|372
1757432100000|2025-09-09 15:35:00|14721.2|14720.2|14720.9|14720.2|14722.6|14721.6|14718.7|14717.7|292
1757432400000|2025-09-09 15:40:00|14720.8|14720.1|14716.9|14715.9|14720.8|14720.1|14715.7|14714.8|253
1757432700000|2025-09-09 15:45:00|14716.8|14715.8|14724.3|14723.6|14725.2|14724.4|14716.3|14715.3|267
1757433000000|2025-09-09 15:50:00|14724.4|14723.7|14724.2|14723.5|14724.7|14724|14721.6|14720.9|172
1757433300000|2025-09-09 15:55:00|14724.4|14723.7|14724|14723.3|14727.3|14726.6|14722.4|14721.7|207
1757433600000|2025-09-09 16:00:00|14723.9|14723.2|14722.4|14721.7|14726|14725.2|14721.9|14721.2|213
1757433900000|2025-09-09 16:05:00|14722.3|14721.6|14721.8|14721.1|14725.8|14724.9|14721.8|14721.1|191
1757434200000|2025-09-09 16:10:00|14721|14720.3|14720.4|14719.7|14722.3|14721.6|14718.9|14718.2|185
1757434500000|2025-09-09 16:15:00|14720.5|14719.8|14727.6|14726.6|14730.1|14729.1|14718.6|14717.9|220
1757434800000|2025-09-09 16:20:00|14727.5|14726.5|14726.4|14725.7|14734.1|14733.3|14725.5|14724.5|272
1757435100000|2025-09-09 16:25:00|14726.7|14726|14727.3|14726.3|14728.1|14727.1|14722.8|14722.1|212
1757435400000|2025-09-09 16:30:00|14725.5|14724.5|14725|14724.3|14726.5|14725.8|14724.2|14723.4|199
1757435700000|2025-09-09 16:35:00|14724.9|14724.2|14721.2|14720.2|14724.9|14724.2|14720.3|14719.3|188
1757436000000|2025-09-09 16:40:00|14721.5|14720.5|14728.4|14727.7|14728.4|14727.7|14718.7|14717.7|222
1757436300000|2025-09-09 16:45:00|14728.3|14727.6|14727.2|14726.5|14730.6|14729.9|14726.3|14725.6|243
1757436600000|2025-09-09 16:50:00|14727.1|14726.4|14727.5|14726.5|14731.6|14730.9|14727.1|14726.4|159
1757436900000|2025-09-09 16:55:00|14727.2|14726.2|14727.4|14726.7|14729|14728.3|14725.8|14725.1|198
1757437200000|2025-09-09 17:00:00|14727.5|14726.8|14726.8|14726.1|14728.8|14727.8|14724.1|14723.4|239
1757437500000|2025-09-09 17:05:00|14726.7|14726|14729.1|14728.4|14730.7|14730|14726.7|14726|214
1757437800000|2025-09-09 17:10:00|14729.2|14728.5|14731|14730.3|14736.1|14735.2|14728.4|14727.7|211
1757438100000|2025-09-09 17:15:00|14730.7|14730|14730.7|14729.7|14731.8|14731.1|14728.7|14728|129
1757438400000|2025-09-09 17:20:00|14730.9|14730.2|14730.6|14729.9|14731.4|14730.7|14728.1|14727.2|160
1757438700000|2025-09-09 17:25:00|14730.5|14729.8|14735.4|14734.7|14735.8|14735.1|14730|14729|162
1757439000000|2025-09-09 17:30:00|14735|14734.3|14733.6|14732.6|14735.6|14734.6|14731.2|14730.5|145
1757439300000|2025-09-09 17:35:00|14733.7|14732.7|14731.8|14730.8|14735|14734.3|14731.5|14730.5|145
1757439600000|2025-09-09 17:40:00|14731.7|14730.7|14733.5|14732.8|14734.7|14733.7|14731.3|14730.5|208
1757439900000|2025-09-09 17:45:00|14733.4|14732.7|14734|14733.3|14736.4|14735.7|14733|14732.3|186
1757440200000|2025-09-09 17:50:00|14734.2|14733.5|14731.8|14731.1|14736.7|14736|14731.4|14730.7|203
1757440500000|2025-09-09 17:55:00|14731.9|14731.2|14735.7|14734.7|14736.4|14735.7|14731.7|14730.9|214
1757440800000|2025-09-09 18:00:00|14735.5|14734.5|14737.4|14736.4|14740.6|14739.7|14735.5|14734.5|261
1757441100000|2025-09-09 18:05:00|14737.5|14736.5|14734|14733.3|14737.7|14736.7|14733.5|14732.7|147
1757441400000|2025-09-09 18:10:00|14734.2|14733.2|14734.9|14734.2|14735.4|14734.7|14731.7|14731|143
1757441700000|2025-09-09 18:15:00|14734.8|14734.1|14736.6|14735.6|14738|14737|14734.3|14733.3|121
1757442000000|2025-09-09 18:20:00|14736.5|14735.5|14739.9|14739.2|14740.3|14739.6|14736.5|14735.5|151
1757442300000|2025-09-09 18:25:00|14739.6|14738.9|14738.7|14737.7|14740|14739.3|14738.4|14737.4|121
1757442600000|2025-09-09 18:30:00|14738.9|14737.9|14741.3|14739.7|14741.6|14740.9|14737.9|14737.1|127
1757442900000|2025-09-09 18:35:00|14740.6|14739|14740.3|14739.6|14740.8|14740.1|14737.7|14736.7|124
1757443200000|2025-09-09 18:40:00|14740.6|14739.9|14742.8|14741.8|14743|14742|14738.2|14737.2|143
1757443500000|2025-09-09 18:45:00|14743|14742|14742.6|14741.9|14743.7|14742.8|14740.3|14739.6|158
1757443800000|2025-09-09 18:50:00|14742.5|14741.8|14742.4|14741.4|14743.2|14742.3|14741|14740.1|129
1757444100000|2025-09-09 18:55:00|14742.3|14741.3|14740.4|14739.7|14742.9|14741.9|14740|14739.3|136
1757444400000|2025-09-09 19:00:00|14740.5|14739.8|14742.2|14741.2|14742.2|14741.2|14739.3|14738.6|131
1757444700000|2025-09-09 19:05:00|14742|14741|14743.1|14742.1|14745.3|14744.3|14741.4|14740.4|109
1757445000000|2025-09-09 19:10:00|14742.5|14741.5|14744.3|14743.3|14744.8|14743.8|14742.4|14741.4|110
1757445300000|2025-09-09 19:15:00|14744.6|14743.6|14744.1|14743.1|14745.8|14744.8|14743.1|14742.1|110
1757445600000|2025-09-09 19:20:00|14744|14743|14744.2|14743.2|14744.4|14743.4|14743.5|14742.5|103
1757445900000|2025-09-09 19:25:00|14744.3|14743.3|14743|14742|14745.2|14744.2|14742.7|14741.7|92
1757446200000|2025-09-09 19:30:00|14743.1|14742.1|14740.5|14739.5|14743.1|14742.1|14740.2|14739.2|85
1757446500000|2025-09-09 19:35:00|14740.4|14739.4|14745.2|14744.2|14745.7|14744.7|14740.4|14739.4|117
1757446800000|2025-09-09 19:40:00|14745.3|14744.3|14746.1|14745.1|14746.6|14745.6|14744.9|14743.9|114
1757447100000|2025-09-09 19:45:00|14746.2|14745.2|14745.7|14744.7|14746.5|14745.5|14744.9|14743.9|84
1757447400000|2025-09-09 19:50:00|14745.6|14744.6|14744.4|14743.4|14745.8|14744.8|14744.4|14743.4|64
1757447700000|2025-09-09 19:55:00|14744.6|14743.6|14744.8|14744.1|14746.4|14745.4|14744.6|14743.6|133
1757448000000|2025-09-09 20:00:00|14744.9|14744.2|14744.8|14744.1|14745.9|14745.2|14744.4|14743.4|106
1757448300000|2025-09-09 20:05:00|14744.7|14744|14746.1|14745.4|14746.5|14745.7|14744.7|14743.7|62
1757448600000|2025-09-09 20:10:00|14746.5|14744.9|14746.4|14745.7|14746.9|14746.1|14745.8|14744.9|34
1757448900000|2025-09-09 20:15:00|14746.2|14745.4|14742.9|14741.9|14746.4|14745.7|14742.9|14741.9|81
1757449200000|2025-09-09 20:20:00|14743.2|14742.2|14743.6|14742.6|14744.3|14743.3|14742.6|14741.6|46
1757449500000|2025-09-09 20:25:00|14743.8|14742.8|14745.6|14744.6|14746.4|14745.6|14743.8|14742.8|81
1757449800000|2025-09-09 20:30:00|14745.5|14744.8|14746.1|14745.1|14746.8|14745.8|14744.9|14744|57
1757450100000|2025-09-09 20:35:00|14746.3|14745.3|14745|14744|14746.9|14745.9|14744.9|14743.9|69
1757450400000|2025-09-09 20:40:00|14744.9|14743.9|14741|14740|14745.9|14744.8|14740.9|14739.9|77
1757450700000|2025-09-09 20:45:00|14740.9|14739.9|14743.2|14742.2|14743.8|14742.8|14740.5|14739.4|74
1757451000000|2025-09-09 20:50:00|14743.5|14742.5|14743.6|14742.6|14745.5|14744.5|14742.1|14741.1|190
1757451300000|2025-09-09 20:55:00|14744.4|14741.8|14743.5|14737.5|14744.5|14741.9|14742|14736.5|160
1757451600000|2025-09-09 21:00:00|14742.5|14736.6|14739|14732|14743.6|14736.6|14739|14732|18
1757451900000|2025-09-09 21:05:00|14738.7|14731.7|14737.3|14730.3|14739|14732|14736|14729|107
1757452200000|2025-09-09 21:10:00|14737.1|14730.1|14741.6|14734.6|14741.7|14734.7|14736.8|14729.8|68
1757452500000|2025-09-09 21:15:00|14741.7|14734.7|14741.8|14734.8|14741.9|14734.9|14740.6|14733.6|40
1757452800000|2025-09-09 21:20:00|14741.7|14734.7|14740.5|14733.5|14741.8|14734.8|14740.3|14733.3|107
1757453100000|2025-09-09 21:25:00|14744|14737|14742.6|14735.6|14744.1|14737.1|14740.3|14733.3|24
1757453400000|2025-09-09 21:30:00|14742.5|14735.5|14743.5|14736.5|14743.5|14736.5|14742.5|14735.5|21
1757453700000|2025-09-09 21:35:00|14743.6|14736.6|14742.8|14736.3|14743.6|14736.6|14742.8|14736|24
1757454000000|2025-09-09 21:40:00|14742.7|14736.2|14741.9|14734.9|14743.3|14736.3|14741.9|14734.9|22
1757454300000|2025-09-09 21:45:00|14743.2|14736.2|14742.8|14735.8|14743.2|14736.2|14742.3|14735.8|14
1757454600000|2025-09-09 21:50:00|14743.1|14736.1|14741.9|14736|14743.2|14736.2|14741.9|14735.4|9
1757454900000|2025-09-09 21:55:00|14742.4|14735.4|14741.4|14736.8|14742.4|14736.8|14741.3|14735.4|26
1757455200000|2025-09-09 22:00:00|14741.5|14736.7|14740.1|14736.8|14742.9|14738.3|14739.9|14735.9|115
1757455500000|2025-09-09 22:05:00|14739.6|14737.3|14739|14738|14740.1|14739.1|14738.8|14737.2|39
1757455800000|2025-09-09 22:10:00|14739.1|14738.1|14740.8|14739.8|14741.4|14740.1|14739|14737.8|47
1757456100000|2025-09-09 22:15:00|14740.9|14739.9|14741.1|14740.1|14741.9|14740.9|14740.4|14739|50
1757456400000|2025-09-09 22:20:00|14740.7|14739.7|14741.5|14739.8|14741.5|14740.3|14740.2|14739.2|36
1757456700000|2025-09-09 22:25:00|14741.6|14739.6|14741.2|14740.2|14742.3|14741|14740.7|14739.5|54
1757457000000|2025-09-09 22:30:00|14741.7|14740.7|14739.5|14737.8|14741.7|14740.7|14739.1|14737.8|60
1757457300000|2025-09-09 22:35:00|14739.6|14737.9|14735.8|14734.8|14739.6|14738.2|14735.8|14734.3|79
1757457600000|2025-09-09 22:40:00|14736.2|14734.4|14735.7|14734|14738.6|14737.2|14735.3|14734|83
1757457900000|2025-09-09 22:45:00|14735.6|14733.9|14735.2|14733.5|14736.6|14735.1|14734.9|14733.4|60
1757458200000|2025-09-09 22:50:00|14734.9|14733.9|14735.4|14734.4|14736|14734.8|14734.5|14733.5|46
1757458500000|2025-09-09 22:55:00|14735.5|14734.5|14735.7|14734.7|14736.7|14735.7|14734.6|14733.6|55
1757458800000|2025-09-09 23:00:00|14735.5|14734.5|14734.3|14733.3|14736.9|14735.9|14733.9|14732.9|88
1757459100000|2025-09-09 23:05:00|14734.5|14733.5|14736.3|14735.3|14737.7|14736.7|14733.8|14732.8|67
1757459400000|2025-09-09 23:10:00|14736.2|14735.5|14737.1|14736.1|14737.2|14736.2|14734.9|14733.9|83
1757459700000|2025-09-09 23:15:00|14737.3|14736.3|14739.8|14738.8|14741.7|14740.7|14737.2|14736.3|198
1757460000000|2025-09-09 23:20:00|14739.7|14738.7|14740.4|14739.4|14741|14740|14736.9|14735.9|184
1757460300000|2025-09-09 23:25:00|14740.5|14739.5|14743.4|14742.4|14743.6|14742.6|14739.8|14738.8|139
1757460600000|2025-09-09 23:30:00|14743.2|14742.2|14743.1|14742.1|14745|14744|14741.8|14740.8|103
1757460900000|2025-09-09 23:35:00|14743.2|14742.2|14744.2|14743.2|14745.6|14744.6|14743.1|14742.1|78
1757461200000|2025-09-09 23:40:00|14743.8|14742.8|14743.8|14742.8|14744.9|14743.9|14742.9|14741.9|74
1757461500000|2025-09-09 23:45:00|14743.9|14742.9|14742.1|14741.1|14744.1|14743.1|14740.7|14739.7|59
1757461800000|2025-09-09 23:50:00|14742.2|14741.2|14742.6|14741.9|14743.6|14742.6|14742.2|14740.7|106
1757462100000|2025-09-09 23:55:00|14742.8|14742.1|14739.7|14738.7|14743.2|14742.5|14739.4|14738.4|104
1757462400000|2025-09-10 00:00:00|14739.8|14738.8|14743|14742.3|14745.5|14744.5|14739.3|14738.3|281
1757462700000|2025-09-10 00:05:00|14742.4|14741.7|14740.3|14739.3|14748.9|14747.6|14739.4|14738.4|320
1757463000000|2025-09-10 00:10:00|14740.5|14739.5|14743.1|14742.1|14743.1|14742.1|14737.5|14736.5|236
1757463300000|2025-09-10 00:15:00|14743.6|14742.6|14742.6|14741.6|14744.6|14743.6|14742.2|14740.9|173
1757463600000|2025-09-10 00:20:00|14743.2|14742.2|14742.7|14741.7|14744.6|14743.9|14740.6|14739.3|203
1757463900000|2025-09-10 00:25:00|14743.9|14742.9|14745|14743.4|14746.2|14745.2|14742.6|14741.6|198
1757464200000|2025-09-10 00:30:00|14744.8|14743.3|14741.6|14740.6|14744.8|14744.1|14739|14738.3|223
1757464500000|2025-09-10 00:35:00|14741.4|14740.4|14742.5|14741.8|14744.6|14743.6|14741.3|14740.3|180
1757464800000|2025-09-10 00:40:00|14742.6|14741.6|14743.9|14742.9|14744.8|14743.8|14742.5|14741.6|136
1757465100000|2025-09-10 00:45:00|14743.8|14742.8|14743.4|14742.4|14745.5|14744.5|14742.3|14741.3|142
1757465400000|2025-09-10 00:50:00|14743.5|14742.5|14746.2|14745.2|14748.1|14746.9|14742.1|14741.1|439
1757465700000|2025-09-10 00:55:00|14745.9|14744.9|14743|14741.5|14745.9|14744.9|14739.1|14738.4|393
1757466000000|2025-09-10 01:00:00|14742.9|14741.4|14747|14746.3|14749.5|14747.8|14738.2|14737.2|384
1757466300000|2025-09-10 01:05:00|14746.8|14746.1|14747.6|14746.9|14749.8|14749.1|14744.6|14743.9|260
1757466600000|2025-09-10 01:10:00|14747.5|14746.8|14748.6|14747.6|14751.6|14750.6|14747.1|14746.4|193
1757466900000|2025-09-10 01:15:00|14748.7|14747.7|14745.8|14744.8|14751.2|14750.2|14743.7|14742.7|280
1757467200000|2025-09-10 01:20:00|14745.9|14744.9|14748.5|14747.8|14750.5|14749.6|14744.8|14743.8|244
1757467500000|2025-09-10 01:25:00|14748.4|14747.7|14755.7|14754.7|14757.6|14756.6|14747.1|14746.4|342
1757467800000|2025-09-10 01:30:00|14755|14754|14750.1|14749.4|14756.6|14755.6|14748.9|14747.6|412
1757468100000|2025-09-10 01:35:00|14750.2|14749.5|14739.9|14738.9|14750.7|14750|14735.8|14735.1|442
1757468400000|2025-09-10 01:40:00|14739.5|14738.8|14740.3|14739.3|14742|14740.4|14737.7|14737|221
1757468700000|2025-09-10 01:45:00|14740.1|14739.1|14741.1|14740.4|14742|14741.2|14739.7|14738.8|129
1757469000000|2025-09-10 01:50:00|14740.8|14740.1|14733.6|14732.9|14741|14740.3|14733.6|14732.9|273
1757469300000|2025-09-10 01:55:00|14733.5|14732.8|14740.3|14739.6|14745.6|14744.6|14733.5|14732.8|390
1757469600000|2025-09-10 02:00:00|14739.5|14738.8|14738.2|14737.2|14742|14741.3|14734.5|14733.5|329
1757469900000|2025-09-10 02:05:00|14738.3|14737.3|14733.2|14732.2|14738.3|14737.3|14731.6|14730.6|340
1757470200000|2025-09-10 02:10:00|14733.3|14732.3|14734.2|14733.5|14735.8|14734.8|14731.3|14730.3|283
1757470500000|2025-09-10 02:15:00|14734.4|14733.4|14732.1|14731.1|14737.9|14736.9|14730.6|14729.6|254
1757470800000|2025-09-10 02:20:00|14732.2|14731.2|14733.4|14732.4|14735.4|14734.4|14732.2|14731.2|182
1757471100000|2025-09-10 02:25:00|14733.2|14732.2|14734.6|14733.6|14734.6|14733.6|14731.7|14730.7|147
1757471400000|2025-09-10 02:30:00|14734.7|14733.7|14733.5|14732.8|14736.5|14735.8|14733.3|14732.3|156
1757471700000|2025-09-10 02:35:00|14733.4|14732.7|14732.1|14731.1|14735.6|14734.6|14732.1|14731.1|147
1757472000000|2025-09-10 02:40:00|14732|14731|14732.6|14731.9|14733.7|14732.9|14731.2|14730.5|171
1757472300000|2025-09-10 02:45:00|14732.7|14732|14731.1|14730.1|14734.7|14734|14730.6|14729.6|141
1757472600000|2025-09-10 02:50:00|14731|14730.3|14731.9|14731.2|14732.7|14732|14730.2|14729.5|157
1757472900000|2025-09-10 02:55:00|14731.8|14731.1|14730.4|14729.7|14732.6|14731.9|14730|14729.3|121
1757473200000|2025-09-10 03:00:00|14730.5|14729.8|14733|14732.3|14734.6|14733.9|14730.3|14729.6|158
1757473500000|2025-09-10 03:05:00|14732.9|14732.2|14735.9|14734.9|14736.2|14735.2|14730.7|14730|141
1757473800000|2025-09-10 03:10:00|14736|14735|14734.8|14734.1|14736|14735|14734.2|14733.4|133
1757474100000|2025-09-10 03:15:00|14734.9|14734.2|14734.4|14733.4|14735.6|14734.6|14734.1|14733|81
1757474400000|2025-09-10 03:20:00|14734.3|14733.3|14733.3|14732.6|14734.9|14734|14731.9|14730.6|94
1757474700000|2025-09-10 03:25:00|14733.4|14732.7|14731.6|14730.6|14734|14733|14731.5|14729.9|103
1757475000000|2025-09-10 03:30:00|14731.4|14730.4|14735.4|14734.7|14735.9|14734.9|14731.3|14730.3|111
1757475300000|2025-09-10 03:35:00|14734.6|14733.6|14732.7|14731.7|14735.2|14734.2|14730.3|14729.3|146
1757475600000|2025-09-10 03:40:00|14732.6|14731.6|14732.7|14731.7|14734.7|14733.7|14731.5|14730.5|174
1757475900000|2025-09-10 03:45:00|14732.5|14731.8|14732|14731.3|14732.7|14731.9|14727.4|14726.6|241
1757476200000|2025-09-10 03:50:00|14732.1|14731.4|14735.9|14734.9|14739.2|14737.8|14732.1|14731.4|201
1757476500000|2025-09-10 03:55:00|14735.8|14734.8|14740.5|14739.5|14740.8|14740.1|14735.8|14734.8|190
1757476800000|2025-09-10 04:00:00|14740.4|14739.4|14744.6|14743.1|14746.6|14745.6|14739.6|14738.6|265
1757477100000|2025-09-10 04:05:00|14744.7|14743.2|14744.2|14743.2|14746.3|14745.1|14743.6|14742.1|171
1757477400000|2025-09-10 04:10:00|14744.3|14743.3|14742|14741|14744.6|14743.6|14741.5|14740.5|84
1757477700000|2025-09-10 04:15:00|14742.1|14741.1|14744.2|14743.2|14746.4|14745.4|14742|14740.5|89
1757478000000|2025-09-10 04:20:00|14744.1|14743.1|14742.3|14741.3|14745.9|14744.9|14742|14741|129
1757478300000|2025-09-10 04:25:00|14741.2|14740.2|14739.7|14738.7|14741.9|14741.2|14737.1|14736.1|214
1757478600000|2025-09-10 04:30:00|14739.8|14738.8|14740.8|14739.8|14742.3|14741.4|14739.6|14738.8|117
1757478900000|2025-09-10 04:35:00|14740.3|14739.3|14738.6|14737.9|14741|14739.9|14738.2|14737|117
1757479200000|2025-09-10 04:40:00|14738.7|14738|14739.6|14738.6|14741.6|14740.6|14738.6|14737.9|103
1757479500000|2025-09-10 04:45:00|14739.7|14738.7|14738.6|14737.9|14741.3|14740.1|14738.1|14737.3|96
1757479800000|2025-09-10 04:50:00|14738.7|14738|14735.2|14734.5|14740.1|14739.1|14733.5|14732.6|144
1757480100000|2025-09-10 04:55:00|14735.1|14734.4|14732.8|14731.8|14737.2|14736.3|14732.7|14731.8|131
1757480400000|2025-09-10 05:00:00|14732.9|14731.9|14733.5|14732.8|14735.4|14734.4|14731.2|14730.2|187
1757480700000|2025-09-10 05:05:00|14733.8|14733.1|14731.8|14731.1|14733.9|14733.2|14730.6|14729.6|112
1757481000000|2025-09-10 05:10:00|14731.4|14730.7|14731.6|14730.6|14732.2|14731.2|14728.9|14728.2|120
1757481300000|2025-09-10 05:15:00|14731.8|14730.8|14733.4|14732.4|14734.2|14733.5|14731.4|14729.9|103
1757481600000|2025-09-10 05:20:00|14733.5|14732.5|14731.6|14730.9|14734.2|14733.2|14731.5|14730.8|99
1757481900000|2025-09-10 05:25:00|14731.4|14730.7|14732.2|14731.2|14732.8|14732|14731|14730.1|112
1757482200000|2025-09-10 05:30:00|14732.4|14731.4|14733.7|14732.7|14734.6|14733.6|14732.2|14731.3|125
1757482500000|2025-09-10 05:35:00|14733.8|14732.8|14735.3|14734.3|14735.9|14734.9|14733.2|14732.2|128
1757482800000|2025-09-10 05:40:00|14735.2|14734.5|14738.9|14738.2|14740.7|14739.7|14735.2|14734.5|179
1757483100000|2025-09-10 05:45:00|14738.8|14738.1|14740.9|14740.2|14742.4|14741.7|14738.8|14738.1|148
1757483400000|2025-09-10 05:50:00|14741|14740.3|14747.3|14746.3|14749.3|14748.6|14740.5|14739.5|244
1757483700000|2025-09-10 05:55:00|14747.4|14746.4|14743.5|14742.5|14747.5|14746.5|14740.1|14739.1|211
1757484000000|2025-09-10 06:00:00|14743.6|14742.6|14744.6|14743.6|14745.4|14744.6|14741.3|14740.3|233
1757484300000|2025-09-10 06:05:00|14744.7|14743.7|14738.5|14737.5|14745|14744|14737.2|14736.2|251
1757484600000|2025-09-10 06:10:00|14738.7|14737.7|14741|14740|14744|14743.3|14738.5|14737.5|243
1757484900000|2025-09-10 06:15:00|14740.9|14739.9|14735.3|14734.3|14741.8|14740.8|14734.6|14733.6|223
1757485200000|2025-09-10 06:20:00|14735.4|14734.4|14739.8|14738.8|14740.8|14739.8|14735.4|14734.4|265
1757485500000|2025-09-10 06:25:00|14740|14739|14745.3|14744.3|14746.3|14745.3|14740|14739|303
1757485800000|2025-09-10 06:30:00|14744.9|14743.9|14751.6|14749.7|14752.1|14750.9|14744.7|14743.7|357
1757486100000|2025-09-10 06:35:00|14751.4|14749.5|14750.5|14749.5|14754.4|14753.4|14748.3|14747.3|372
1757486400000|2025-09-10 06:40:00|14750.8|14749.8|14745.2|14744.2|14751.2|14750.2|14743.6|14742.7|277
1757486700000|2025-09-10 06:45:00|14745.1|14744.1|14741.5|14740.5|14747.8|14746.9|14741.5|14740.2|254
1757487000000|2025-09-10 06:50:00|14741|14739.4|14747.7|14746.7|14748.5|14747.5|14739.4|14738.7|310
1757487300000|2025-09-10 06:55:00|14747.9|14746.9|14757.2|14756.2|14759.4|14758.7|14747.8|14746.9|539
1757487600000|2025-09-10 07:00:00|14757.1|14756.1|14745.9|14744.9|14757.5|14756.6|14745.7|14744.9|811
1757487900000|2025-09-10 07:05:00|14746.1|14745.1|14747.8|14747.1|14749.4|14748.7|14741.8|14741.1|416
1757488200000|2025-09-10 07:10:00|14748|14747.3|14745.5|14744.8|14749.9|14749.2|14744.3|14743.3|317
1757488500000|2025-09-10 07:15:00|14746.1|14745.4|14749.2|14748.2|14753|14752|14743.6|14742.9|311
1757488800000|2025-09-10 07:20:00|14749.9|14748.9|14748|14747.3|14750.8|14750.1|14746.8|14745.8|245
1757489100000|2025-09-10 07:25:00|14748.9|14748.2|14742.9|14742.2|14749|14748.3|14741.9|14740.9|274
1757489400000|2025-09-10 07:30:00|14742.7|14742|14744.4|14743.4|14746.5|14745.8|14740.6|14739.6|325
1757489700000|2025-09-10 07:35:00|14745.3|14744.3|14743.1|14742.1|14746.5|14745.5|14741.8|14741.1|202
1757490000000|2025-09-10 07:40:00|14743|14742|14742.1|14741.4|14743.5|14742.7|14739.9|14738.9|208
1757490300000|2025-09-10 07:45:00|14742.2|14741.5|14744.9|14744.2|14746.1|14745.4|14741.3|14740.5|263
1757490600000|2025-09-10 07:50:00|14745|14744.3|14746.2|14745.2|14747.1|14746.4|14743.2|14742.2|217
1757490900000|2025-09-10 07:55:00|14745.9|14744.9|14750.1|14749.4|14750.6|14749.7|14745.9|14744.9|198
1757491200000|2025-09-10 08:00:00|14750|14749.3|14753.4|14752.4|14755.6|14754.6|14748.8|14748.1|300
1757491500000|2025-09-10 08:05:00|14753.5|14752.5|14748.3|14747.3|14754.7|14754|14747|14746|235
1757491800000|2025-09-10 08:10:00|14748.2|14747.2|14744.8|14743.8|14748.5|14747.5|14740.2|14738.4|321
1757492100000|2025-09-10 08:15:00|14744.7|14744|14750.7|14749.7|14750.7|14749.7|14742.6|14741.6|221
1757492400000|2025-09-10 08:20:00|14750.6|14749.6|14753|14752|14756|14754.3|14749.4|14748.4|294
1757492700000|2025-09-10 08:25:00|14753.6|14752.6|14753.6|14752.9|14754.6|14753.7|14751.4|14750.4|231
1757493000000|2025-09-10 08:30:00|14753.7|14753|14752.5|14751.8|14756.4|14755.5|14752.5|14751.8|246
1757493300000|2025-09-10 08:35:00|14752.9|14752.2|14752.8|14752.1|14753.7|14753|14751.3|14750.6|195
1757493600000|2025-09-10 08:40:00|14752.7|14752|14751.9|14751.2|14754.5|14753.5|14746.7|14745.9|287
1757493900000|2025-09-10 08:45:00|14752.1|14751.1|14749.5|14748.8|14752.3|14751.5|14748.9|14748|270
1757494200000|2025-09-10 08:50:00|14749.6|14748.9|14748.8|14747.8|14751.6|14750.9|14747.6|14746.4|287
1757494500000|2025-09-10 08:55:00|14749|14748|14752.1|14751.1|14752.7|14751.7|14748.3|14747.3|259
1757494800000|2025-09-10 09:00:00|14752|14751.3|14749.8|14748.8|14754.2|14753.5|14749.3|14748.4|291
1757495100000|2025-09-10 09:05:00|14750.2|14749.5|14749|14748.3|14752.2|14751.2|14748.3|14747.4|250
1757495400000|2025-09-10 09:10:00|14749.3|14748.6|14749.5|14748.8|14752.1|14751.4|14748.8|14748|167
1757495700000|2025-09-10 09:15:00|14749.7|14749|14746.7|14745.7|14750.8|14750.1|14746.3|14745.4|174
1757496000000|2025-09-10 09:20:00|14746.8|14745.8|14746.5|14745.8|14747.8|14747.1|14744.9|14744.2|227
1757496300000|2025-09-10 09:25:00|14746.6|14745.9|14747.4|14746.7|14748.1|14747.4|14745.4|14744.7|211
1757496600000|2025-09-10 09:30:00|14747.3|14746.6|14742.9|14741.9|14747.8|14747.1|14741.6|14740.1|257
1757496900000|2025-09-10 09:35:00|14743|14742|14746|14745.3|14749.6|14748.6|14743|14742|215
1757497200000|2025-09-10 09:40:00|14745.6|14744.9|14744.7|14744|14747.4|14746.7|14743.1|14742.4|197
1757497500000|2025-09-10 09:45:00|14744|14743.3|14742.3|14741.3|14745.7|14744.7|14741.9|14740.9|255
1757497800000|2025-09-10 09:50:00|14742.4|14741.4|14740.7|14740|14744.1|14743.4|14740.2|14739.5|252
1757498100000|2025-09-10 09:55:00|14740.8|14740.1|14742.9|14741.9|14744.7|14743.4|14740.2|14739.4|238
1757498400000|2025-09-10 10:00:00|14743|14742|14743.2|14742.2|14743.9|14742.9|14740.9|14739.9|195
1757498700000|2025-09-10 10:05:00|14743.1|14742.1|14743.3|14742.6|14745.3|14744|14740.8|14740.1|204
1757499000000|2025-09-10 10:10:00|14743.6|14742.9|14741.3|14740.3|14745.6|14744.6|14740.7|14739.7|194
1757499300000|2025-09-10 10:15:00|14741.2|14740.2|14743.2|14742.5|14744.3|14743.6|14740.9|14740|178
1757499600000|2025-09-10 10:20:00|14743.6|14742.9|14746.3|14745.6|14747.8|14747.1|14743.6|14742.9|198
1757499900000|2025-09-10 10:25:00|14746.4|14745.7|14746.1|14745.4|14747.5|14746.8|14745|14744.3|127
1757500200000|2025-09-10 10:30:00|14746.2|14745.5|14746|14745.3|14747.7|14746.9|14743.2|14742.5|166
1757500500000|2025-09-10 10:35:00|14745.8|14745.1|14744.7|14743.7|14747.3|14746.6|14743.7|14743|119
1757500800000|2025-09-10 10:40:00|14744.8|14743.8|14747.2|14746.5|14748.4|14746.9|14744.4|14742.9|218
1757501100000|2025-09-10 10:45:00|14747.4|14746.7|14743|14742|14748.1|14747.4|14741.1|14740.2|220
1757501400000|2025-09-10 10:50:00|14742.8|14741.8|14744.3|14743.3|14745.9|14744.9|14742.8|14741.8|109
1757501700000|2025-09-10 10:55:00|14744.2|14743.2|14747.9|14747.2|14749.4|14748.3|14743.6|14742.6|222
1757502000000|2025-09-10 11:00:00|14747.7|14747|14750.9|14750.2|14752.4|14751.7|14747.7|14747|209
1757502300000|2025-09-10 11:05:00|14751|14750.3|14750.6|14749.9|14753.2|14752.5|14749.9|14749.2|162
1757502600000|2025-09-10 11:10:00|14750.7|14750|14749|14748.3|14750.8|14750.1|14748.3|14747.6|143
1757502900000|2025-09-10 11:15:00|14748.9|14748.2|14748.1|14747.1|14749.1|14748.2|14746.6|14745.7|135
1757503200000|2025-09-10 11:20:00|14748|14747|14746.9|14745.9|14750.3|14749.3|14745.6|14744.6|219
1757503500000|2025-09-10 11:25:00|14746.8|14745.8|14746.4|14745.7|14749.3|14747.9|14744.9|14743.9|181
1757503800000|2025-09-10 11:30:00|14746.5|14745.5|14749.9|14748.9|14750.9|14749.6|14746.1|14745.1|137
1757504100000|2025-09-10 11:35:00|14750.1|14749.1|14751.8|14751.1|14753.2|14752.3|14748.9|14748.2|232
1757504400000|2025-09-10 11:40:00|14752|14751.3|14753.8|14752.8|14754.8|14753.8|14751.5|14750.5|243
1757504700000|2025-09-10 11:45:00|14753.7|14752.7|14751.9|14750.9|14755|14754|14750.5|14749.3|237
1757505000000|2025-09-10 11:50:00|14751.8|14750.8|14749.3|14747.6|14752.3|14751.4|14747.7|14746.4|197
1757505300000|2025-09-10 11:55:00|14749.4|14747.8|14752|14751.3|14752.2|14751.3|14748.6|14747.1|276
1757505600000|2025-09-10 12:00:00|14751.7|14751|14748.8|14748.1|14751.9|14751.2|14746.6|14745.9|290
1757505900000|2025-09-10 12:05:00|14748.7|14748|14749.3|14748.6|14749.4|14748.7|14746.8|14745.8|209
1757506200000|2025-09-10 12:10:00|14749.4|14748.7|14753.9|14752.9|14755.2|14754.2|14749.4|14748.7|264
1757506500000|2025-09-10 12:15:00|14753.5|14752.5|14755|14754.3|14755.7|14754.8|14752.8|14751.9|263
1757506800000|2025-09-10 12:20:00|14754.9|14754.2|14756.9|14756.2|14760.3|14759.3|14754.7|14754|376
1757507100000|2025-09-10 12:25:00|14756.7|14756|14758.3|14752.3|14760.7|14756|14754.2|14751.3|364
1757507400000|2025-09-10 12:30:00|14754.4|14748.4|14724.6|14723.6|14754.7|14748.7|14713.8|14707.8|1808
1757507700000|2025-09-10 12:35:00|14724.8|14723.8|14737.6|14736.6|14746.3|14745.6|14723.3|14722.3|1329
1757508000000|2025-09-10 12:40:00|14737|14736|14740.5|14739.5|14748.2|14747.2|14737|14736|906
1757508300000|2025-09-10 12:45:00|14740.1|14739.4|14744.6|14743.6|14747.2|14746.2|14734.2|14733.2|842
1757508600000|2025-09-10 12:50:00|14744.7|14743.7|14754.7|14754|14765.7|14764.7|14743.7|14742.5|980
1757508900000|2025-09-10 12:55:00|14754.8|14753.8|14753.2|14752.2|14757.5|14756.2|14749.4|14748.7|633
1757509200000|2025-09-10 13:00:00|14753.7|14752.7|14749.9|14749.2|14760.9|14760.2|14746.8|14745.8|762
1757509500000|2025-09-10 13:05:00|14749.7|14749|14740.1|14739.4|14751.8|14751.1|14740.1|14739|685
1757509800000|2025-09-10 13:10:00|14740|14739.3|14745.5|14743.8|14748.7|14747.9|14740|14739.3|649
1757510100000|2025-09-10 13:15:00|14745.6|14744.1|14736.7|14735.7|14746|14745|14733.2|14732.4|674
1757510400000|2025-09-10 13:20:00|14736.6|14736|14733.5|14732.8|14741|14740.3|14732|14731.3|554
1757510700000|2025-09-10 13:25:00|14733.3|14732.6|14735.3|14734.3|14736|14735|14730.5|14729.5|556
1757511000000|2025-09-10 13:30:00|14735.1|14734.1|14731|14730.3|14736.7|14735.7|14727.8|14726.9|753
1757511300000|2025-09-10 13:35:00|14731.7|14731|14734.2|14733.2|14736.9|14736.2|14730.1|14729.4|605
1757511600000|2025-09-10 13:40:00|14734.3|14733.3|14732.4|14731.4|14736.1|14735.4|14730.6|14729.7|474
1757511900000|2025-09-10 13:45:00|14732.6|14731.6|14739.4|14738.7|14741.2|14740.2|14731.8|14730.9|587
1757512200000|2025-09-10 13:50:00|14739.3|14738.6|14736.1|14735.4|14742|14741.3|14735.6|14734.9|492
1757512500000|2025-09-10 13:55:00|14735.9|14735.2|14734.7|14734|14740.1|14739.4|14734.7|14734|371
1757512800000|2025-09-10 14:00:00|14734.8|14734.1|14734.2|14733.5|14737|14736.1|14730.1|14729.1|483
1757513100000|2025-09-10 14:05:00|14734.3|14733.6|14730.4|14729.4|14735.8|14735|14727.7|14727|460
1757513400000|2025-09-10 14:10:00|14730.6|14729.6|14728.1|14727.4|14734.2|14733.2|14727|14726.2|459
1757513700000|2025-09-10 14:15:00|14728.6|14727.9|14728.3|14727.6|14732.7|14731.7|14726.9|14725.9|409
1757514000000|2025-09-10 14:20:00|14728.4|14727.7|14739.4|14738.7|14739.6|14738.7|14728.3|14727.6|427
1757514300000|2025-09-10 14:25:00|14739.3|14738.6|14733.6|14732.9|14739.7|14739|14732.6|14731.9|354
1757514600000|2025-09-10 14:30:00|14733.7|14733|14730.3|14729.6|14733.9|14733.2|14728.3|14727.6|343
1757514900000|2025-09-10 14:35:00|14730.2|14729.5|14733.8|14732.8|14733.9|14733.2|14729.4|14728.7|283
1757515200000|2025-09-10 14:40:00|14733.3|14732.3|14734.9|14734.2|14735.2|14734.5|14731.2|14730.2|367
1757515500000|2025-09-10 14:45:00|14735|14734.3|14736.4|14735.7|14738.1|14737.2|14733.3|14732.6|379
1757515800000|2025-09-10 14:50:00|14736.3|14735.6|14740.3|14739.6|14742.5|14740.9|14733.4|14732.4|461
1757516100000|2025-09-10 14:55:00|14740.2|14739.5|14740.7|14740|14743.4|14742.7|14739.4|14738.7|372
1757516400000|2025-09-10 15:00:00|14741.1|14740.4|14742.6|14741.9|14742.9|14742.2|14739.4|14738.4|349
1757516700000|2025-09-10 15:05:00|14742.5|14741.5|14742.3|14741.6|14742.7|14741.9|14739.2|14738.3|253
1757517000000|2025-09-10 15:10:00|14742|14741.3|14734.9|14734.2|14742|14741.3|14734.9|14734.2|312
1757517300000|2025-09-10 15:15:00|14734.6|14733.9|14739.8|14739.1|14740.6|14739.7|14734|14733.3|254
1757517600000|2025-09-10 15:20:00|14739.9|14739.2|14742.2|14741.2|14742.3|14741.3|14737.6|14736.9|278
1757517900000|2025-09-10 15:25:00|14742.3|14741.3|14739.7|14739|14745.1|14744.1|14739.7|14738.8|235
1757518200000|2025-09-10 15:30:00|14739.6|14738.9|14733.2|14732.5|14740.2|14739.2|14732.8|14732.1|279
1757518500000|2025-09-10 15:35:00|14733.3|14732.6|14734.9|14734.2|14735.4|14734.4|14731.7|14731|212
1757518800000|2025-09-10 15:40:00|14734.8|14734.1|14734.8|14734.1|14736|14735|14732.3|14731.6|183
1757519100000|2025-09-10 15:45:00|14734.7|14734|14734.1|14733.4|14738.4|14737.7|14732.1|14731.4|233
1757519400000|2025-09-10 15:50:00|14734|14733.3|14733.3|14732.3|14734.3|14733.6|14732|14731.3|170
1757519700000|2025-09-10 15:55:00|14733.4|14732.4|14737.6|14736.6|14737.8|14737.1|14733.1|14732.1|214
1757520000000|2025-09-10 16:00:00|14737.5|14736.8|14739.1|14738.4|14740.2|14739.5|14735.3|14734.6|230
1757520300000|2025-09-10 16:05:00|14739.2|14738.5|14739.8|14739.1|14740.7|14740|14738.2|14737.5|151
1757520600000|2025-09-10 16:10:00|14739.7|14739|14741.4|14740.7|14741.6|14740.9|14738.4|14737.7|122
1757520900000|2025-09-10 16:15:00|14741.5|14740.8|14736.3|14735.6|14741.5|14740.8|14735.9|14735.2|143
1757521200000|2025-09-10 16:20:00|14736|14735.3|14732.9|14731.9|14737.3|14736.6|14732.4|14731.7|126
1757521500000|2025-09-10 16:25:00|14732.8|14731.8|14733.3|14732.6|14734.7|14733.7|14728.7|14728|217
1757521800000|2025-09-10 16:30:00|14733.2|14732.5|14734.4|14733.7|14736.1|14735.4|14733.2|14732.5|145
1757522100000|2025-09-10 16:35:00|14734.3|14733.6|14732.5|14731.5|14734.4|14733.7|14730.8|14729.9|170
1757522400000|2025-09-10 16:40:00|14732.4|14731.4|14731.4|14730.4|14733.4|14732.5|14729.5|14728.5|178
1757522700000|2025-09-10 16:45:00|14731.6|14730.6|14733.1|14732.4|14735|14734|14730.5|14729.5|121
1757523000000|2025-09-10 16:50:00|14733.2|14732.5|14737|14736.3|14738|14737.3|14733.2|14732.5|148
1757523300000|2025-09-10 16:55:00|14737.8|14737.1|14737.7|14737|14740|14739.3|14737.1|14736.4|197
1757523600000|2025-09-10 17:00:00|14737.3|14736.6|14732|14731|14739.2|14738.5|14730.4|14729.6|299
1757523900000|2025-09-10 17:05:00|14732.2|14731.3|14728.1|14727.4|14732.6|14731.6|14727.8|14727.1|199
1757524200000|2025-09-10 17:10:00|14728|14727.3|14729.6|14728.9|14730.3|14729.3|14725.5|14724.8|213
1757524500000|2025-09-10 17:15:00|14729.7|14729|14732|14731.3|14732.4|14731.4|14728.7|14727.9|194
1757524800000|2025-09-10 17:20:00|14731.9|14731.2|14730.3|14729.3|14732.1|14731.4|14728.9|14728|178
1757525100000|2025-09-10 17:25:00|14730.6|14729.6|14733.5|14732.5|14733.9|14733.2|14730.3|14729.3|172
1757525400000|2025-09-10 17:30:00|14733.7|14732.7|14734.2|14733.5|14736.5|14735.8|14732.4|14731.7|145
1757525700000|2025-09-10 17:35:00|14734.1|14733.4|14733.2|14732.5|14734.6|14733.9|14732.7|14732|114
1757526000000|2025-09-10 17:40:00|14733.1|14732.4|14732.8|14732.1|14733.4|14732.7|14732.1|14731.4|92
1757526300000|2025-09-10 17:45:00|14732.7|14732|14732.7|14732|14733.9|14733.2|14732.2|14731.5|107
1757526600000|2025-09-10 17:50:00|14732.6|14731.9|14735.3|14734.6|14736.2|14735.5|14732.5|14731.6|122
1757526900000|2025-09-10 17:55:00|14735.2|14734.5|14733.8|14733.1|14735.2|14734.5|14731.9|14731.2|128
1757527200000|2025-09-10 18:00:00|14734|14733.3|14731.5|14730.8|14735.7|14735|14731.5|14730.7|137
1757527500000|2025-09-10 18:05:00|14731.7|14731|14733.7|14733|14733.9|14733.2|14730.2|14729.5|92
1757527800000|2025-09-10 18:10:00|14733.8|14733.1|14731.5|14730.8|14733.8|14733.1|14731.2|14730.2|89
1757528100000|2025-09-10 18:15:00|14731.1|14730.4|14729.9|14728.9|14731.1|14730.4|14728.5|14727.8|124
1757528400000|2025-09-10 18:20:00|14729.8|14728.8|14726.2|14725.5|14729.8|14728.8|14725.7|14724.7|128
1757528700000|2025-09-10 18:25:00|14726.3|14725.6|14728.4|14727.7|14729|14728|14726.2|14725.4|125
1757529000000|2025-09-10 18:30:00|14729.3|14728.6|14730.2|14729.5|14731.4|14730.4|14729.3|14728.5|107
1757529300000|2025-09-10 18:35:00|14730|14729.3|14730.8|14729.8|14732|14731.2|14730|14729.1|122
1757529600000|2025-09-10 18:40:00|14730.6|14729.6|14732.7|14731.7|14733.5|14732.8|14730.1|14729.1|91
1757529900000|2025-09-10 18:45:00|14732.6|14731.6|14733.4|14732.4|14734.4|14733.6|14732.3|14731.3|128
1757530200000|2025-09-10 18:50:00|14733.3|14732.3|14732.6|14731.6|14733.6|14732.6|14731.6|14730.6|127
1757530500000|2025-09-10 18:55:00|14732.7|14731.7|14733.1|14732.4|14733.6|14732.7|14732|14731.2|133
1757530800000|2025-09-10 19:00:00|14732.4|14731.7|14732.4|14731.4|14735.2|14734.5|14732|14731.3|124
1757531100000|2025-09-10 19:05:00|14732.7|14731.7|14733.3|14732.6|14734.3|14733.6|14732.2|14731.2|84
1757531400000|2025-09-10 19:10:00|14733.2|14732.5|14735.7|14735|14735.8|14735.1|14733.2|14732.5|93
1757531700000|2025-09-10 19:15:00|14735.8|14735.1|14741.1|14740.1|14741.1|14740.1|14735.8|14735.1|148
1757532000000|2025-09-10 19:20:00|14741.3|14740.3|14739.5|14738.5|14741.6|14740.6|14738.9|14737.9|97
1757532300000|2025-09-10 19:25:00|14739.3|14738.6|14740.6|14739.6|14740.8|14739.8|14738.5|14737.5|76
1757532600000|2025-09-10 19:30:00|14740.7|14739.7|14743.9|14742.9|14744.2|14743.2|14740.6|14739.6|104
1757532900000|2025-09-10 19:35:00|14744.1|14743.1|14744.2|14743.5|14745.2|14744.2|14743.7|14743|104
1757533200000|2025-09-10 19:40:00|14744.5|14743.8|14744|14743.3|14747.6|14746.6|14744|14743.3|130
1757533500000|2025-09-10 19:45:00|14743.9|14743.2|14741.1|14740.1|14744.4|14743.5|14740.9|14739.9|135
1757533800000|2025-09-10 19:50:00|14741|14740|14740.6|14739.9|14741.7|14741|14740.5|14739.5|90
1757534100000|2025-09-10 19:55:00|14740.9|14740.2|14741.5|14740.8|14742.8|14742|14740.1|14739.4|146
1757534400000|2025-09-10 20:00:00|14741.8|14741.1|14740.4|14739.7|14742.2|14741.2|14740.3|14739.5|68
1757534700000|2025-09-10 20:05:00|14740.5|14739.5|14741.7|14741|14742|14741.3|14739.8|14739.1|51
1757535000000|2025-09-10 20:10:00|14741.8|14741.1|14742.7|14741.7|14742.8|14742|14741.8|14741.1|54
1757535300000|2025-09-10 20:15:00|14742.6|14741.6|14740.4|14739.7|14742.8|14741.8|14740|14739.3|70
1757535600000|2025-09-10 20:20:00|14740.2|14739.5|14740.4|14739.7|14741.5|14740.5|14739.2|14738.5|52
1757535900000|2025-09-10 20:25:00|14740.3|14739.6|14741.4|14740.4|14742.3|14741.3|14738.7|14737.7|56
1757536200000|2025-09-10 20:30:00|14741.6|14740.6|14743.6|14740.6|14743.7|14741.6|14740.1|14739.1|53
1757536500000|2025-09-10 20:35:00|14742.7|14741.7|14744.1|14743.4|14745.5|14744.3|14742.7|14741.7|32
1757536800000|2025-09-10 20:40:00|14744.4|14743.7|14743.3|14742.3|14744.4|14743.7|14743.1|14742.1|35
1757537100000|2025-09-10 20:45:00|14743.2|14742.2|14744.4|14743.4|14745.2|14743.5|14742.1|14741.1|57
1757537400000|2025-09-10 20:50:00|14744.3|14743.3|14745.7|14744.7|14746.9|14745.9|14744.2|14743.2|91
1757537700000|2025-09-10 20:55:00|14746|14744|14749.7|14744.3|14750.4|14745.1|14745.6|14742.9|231
1757538000000|2025-09-10 21:00:00|14749.6|14739.1|14743|14736|14749.6|14742.2|14741.6|14734.6|28
1757538300000|2025-09-10 21:05:00|14743.1|14736.1|14742.8|14735.8|14744.8|14737.8|14742.7|14735.7|9
1757538600000|2025-09-10 21:10:00|14742.7|14735.7|14742.4|14735.4|14743.1|14736.1|14742.3|14735.3|26
1757538900000|2025-09-10 21:15:00|14742.5|14735.5|14744.5|14737.5|14744.5|14737.5|14742.2|14735.2|22
1757539200000|2025-09-10 21:20:00|14744.4|14737.4|14744.3|14737.3|14744.5|14737.5|14744.2|14737.2|6
1757539500000|2025-09-10 21:25:00|14744.2|14737.2|14744|14737|14745|14738|14744|14737|7
1757539800000|2025-09-10 21:30:00|14743.9|14736.9|14743.7|14736.7|14745.7|14738.7|14743.3|14736.3|97
1757540100000|2025-09-10 21:35:00|14743.6|14736.6|14744|14737|14744.7|14737.7|14743.4|14736.4|35
1757540400000|2025-09-10 21:40:00|14744.1|14737.1|14743.7|14736.7|14744.4|14737.4|14743.7|14736.7|17
1757540700000|2025-09-10 21:45:00|14743.5|14736.5|14742.8|14735.8|14744.8|14737.8|14742.7|14735.7|16
1757541000000|2025-09-10 21:50:00|14742.7|14735.7|14742.7|14735.7|14742.9|14735.9|14742.6|14735.6|33
1757541300000|2025-09-10 21:55:00|14742.8|14735.8|14743.3|14736.3|14745.7|14738.7|14742.3|14735.3|144
1757541600000|2025-09-10 22:00:00|14743.6|14736.6|14743.1|14739.1|14744.6|14739.1|14740.7|14736|79
1757541900000|2025-09-10 22:05:00|14742.6|14739.6|14742|14739.5|14742.8|14740|14741.7|14739|42
1757542200000|2025-09-10 22:10:00|14741.7|14739.4|14742.9|14740.7|14743.2|14741.7|14741.4|14738.8|44
1757542500000|2025-09-10 22:15:00|14742.8|14740.8|14740.2|14739.2|14743|14741.4|14739.9|14738|60
1757542800000|2025-09-10 22:20:00|14740.1|14739.1|14740.4|14739.4|14741.3|14740.3|14738.8|14737.8|51
1757543100000|2025-09-10 22:25:00|14740.6|14739.6|14741.1|14739.2|14741.2|14739.6|14740.3|14739.1|35
1757543400000|2025-09-10 22:30:00|14741.2|14739.3|14736.9|14735.9|14741.2|14739.6|14736.9|14735.4|82
1757543700000|2025-09-10 22:35:00|14737|14736|14736.3|14735.3|14738.1|14737.1|14736.2|14735.2|46
1757544000000|2025-09-10 22:40:00|14736.8|14734.9|14736.1|14735.1|14737.3|14736.3|14735.7|14734.7|39
1757544300000|2025-09-10 22:45:00|14735.8|14734.8|14737.1|14736.1|14737.1|14736.1|14734.9|14733.7|54
1757544600000|2025-09-10 22:50:00|14736.8|14735.8|14736.8|14735.8|14737.7|14736.7|14736.5|14735.5|25
1757544900000|2025-09-10 22:55:00|14736.7|14735.7|14735.1|14733.5|14736.7|14735.7|14734.6|14733.2|59
1757545200000|2025-09-10 23:00:00|14735|14733.3|14737.9|14736.9|14738.2|14737.2|14734.8|14732.6|79
1757545500000|2025-09-10 23:05:00|14738|14737|14737.3|14736.3|14738.7|14737.7|14734.6|14733.6|68
1757545800000|2025-09-10 23:10:00|14737.2|14736.2|14736.1|14735.1|14737.2|14736.2|14735.6|14734.4|65
1757546100000|2025-09-10 23:15:00|14735.9|14734.9|14732.3|14731.3|14737.5|14736.5|14730.3|14729.3|172
1757546400000|2025-09-10 23:20:00|14732.2|14731.2|14730.4|14729.4|14732.2|14731.2|14729.3|14728.3|135
1757546700000|2025-09-10 23:25:00|14730.9|14729.9|14730.6|14729.6|14731.9|14730.9|14729.7|14728.7|94
1757547000000|2025-09-10 23:30:00|14730|14729|14731.4|14730.4|14732.3|14731.3|14729.3|14728.3|75
1757547300000|2025-09-10 23:35:00|14731.3|14730.3|14732.6|14731.6|14734.6|14733.9|14731.2|14730.2|86
1757547600000|2025-09-10 23:40:00|14732.5|14731.5|14733.9|14732.9|14734|14733|14732|14731.2|58
1757547900000|2025-09-10 23:45:00|14733.8|14732.8|14731.4|14729.6|14734.2|14733.5|14730.1|14729.1|139
1757548200000|2025-09-10 23:50:00|14731.3|14729.7|14734.3|14733.6|14735.2|14734.4|14730.8|14729.6|91
1757548500000|2025-09-10 23:55:00|14734.5|14733.8|14735.9|14734.9|14736|14735.3|14733.7|14732.7|102
1757548800000|2025-09-11 00:00:00|14736.4|14735.4|14737.1|14736.1|14740.3|14739.3|14736|14735.2|252
1757549100000|2025-09-11 00:05:00|14737.2|14736.2|14736.2|14735.5|14740.2|14739.5|14736.2|14735.2|296
1757549400000|2025-09-11 00:10:00|14736.1|14735.4|14736.2|14735.5|14739.3|14738.6|14735.6|14734.8|238
1757549700000|2025-09-11 00:15:00|14736.1|14735.4|14740.9|14740.2|14741.7|14741|14734.9|14733.9|220
1757550000000|2025-09-11 00:20:00|14741.1|14740.4|14743.9|14742.9|14745.6|14744.9|14741.1|14740.4|237
1757550300000|2025-09-11 00:25:00|14743.8|14742.8|14742|14741|14744.8|14744.1|14740.6|14739.9|185
1757550600000|2025-09-11 00:30:00|14741.6|14740.9|14742.7|14742|14743.2|14742.5|14740.5|14739.8|161
1757550900000|2025-09-11 00:35:00|14743.1|14742.4|14743.2|14742.5|14744.7|14744|14741.5|14740.5|115
1757551200000|2025-09-11 00:40:00|14743.1|14742.4|14743.9|14742.9|14745|14744|14741.8|14740.9|115
1757551500000|2025-09-11 00:45:00|14743.7|14742.7|14742.4|14741.4|14744.9|14744.2|14738.6|14737.6|181
1757551800000|2025-09-11 00:50:00|14742.5|14741.5|14745.3|14743.7|14747.1|14746.1|14739.4|14737.9|425
1757552100000|2025-09-11 00:55:00|14745.2|14743.6|14746.1|14745.4|14746.5|14745.8|14742.8|14742.1|276
1757552400000|2025-09-11 01:00:00|14746.2|14745.5|14746.4|14745.7|14748.6|14747.6|14745.5|14744.7|217
1757552700000|2025-09-11 01:05:00|14746.3|14745.6|14746.5|14745.8|14748.1|14747.1|14744.4|14743.4|142
1757553000000|2025-09-11 01:10:00|14746.6|14745.9|14742.6|14741.6|14746.6|14745.9|14742.2|14741.5|252
1757553300000|2025-09-11 01:15:00|14743.5|14742.5|14747|14745.1|14747.3|14746|14742.7|14741.5|222
1757553600000|2025-09-11 01:20:00|14747.1|14745.2|14736.9|14736.2|14749.1|14747|14736.9|14736.2|317
1757553900000|2025-09-11 01:25:00|14736.8|14736.1|14737.2|14736.2|14738.3|14737.4|14732.9|14732.2|253
1757554200000|2025-09-11 01:30:00|14737|14736.3|14738.1|14737.1|14738.2|14737.2|14734.6|14733.9|143
1757554500000|2025-09-11 01:35:00|14738.4|14737.4|14736.9|14735.9|14740.3|14739.6|14736.7|14735.7|163
1757554800000|2025-09-11 01:40:00|14736.8|14735.8|14735.8|14735.1|14738.4|14737.5|14735.2|14734.2|169
1757555100000|2025-09-11 01:45:00|14736|14735.3|14738|14737.3|14739.6|14738.6|14735.5|14734.8|112
1757555400000|2025-09-11 01:50:00|14738.6|14737|14739.2|14738.2|14739.8|14738.7|14737.5|14736.8|75
1757555700000|2025-09-11 01:55:00|14739.3|14738.3|14739.6|14738.9|14740.9|14740.2|14737.8|14737.1|170
1757556000000|2025-09-11 02:00:00|14739.5|14738.8|14739|14738.3|14739.9|14739.2|14738.4|14737.7|104
1757556300000|2025-09-11 02:05:00|14739.2|14738.2|14741.1|14740.4|14742.5|14741.6|14738.7|14738|102
1757556600000|2025-09-11 02:10:00|14741|14740.3|14744|14743.3|14744.5|14743.8|14740.4|14739.5|110
1757556900000|2025-09-11 02:15:00|14744.2|14743.5|14744.9|14744.2|14746.3|14745.6|14743.8|14743.1|83
1757557200000|2025-09-11 02:20:00|14745.4|14744.7|14745.1|14744.4|14747.3|14746.6|14744.8|14743.9|104
1757557500000|2025-09-11 02:25:00|14745.9|14745.2|14744.8|14744.1|14747|14746.3|14744.6|14743.7|92
1757557800000|2025-09-11 02:30:00|14745|14744.3|14747|14746|14748.1|14747.4|14745|14744.3|110
1757558100000|2025-09-11 02:35:00|14747.1|14746.3|14746.1|14745.1|14747.2|14746.4|14745.9|14744.9|66
1757558400000|2025-09-11 02:40:00|14746|14745|14746.4|14745.4|14747.2|14746.5|14745.1|14744.2|114
1757558700000|2025-09-11 02:45:00|14746.1|14745.7|14746.1|14745.4|14747.3|14746.5|14745.9|14744.9|70
1757559000000|2025-09-11 02:50:00|14746|14745.3|14746.6|14745.9|14746.8|14746.1|14745|14744.3|65
1757559300000|2025-09-11 02:55:00|14746.4|14745.7|14747.1|14745.6|14748.2|14747.5|14745.6|14744.5|125
1757559600000|2025-09-11 03:00:00|14747|14746.1|14745|14744|14748.2|14747.2|14744.8|14743.8|91
1757559900000|2025-09-11 03:05:00|14745.1|14744.1|14745.6|14744.6|14745.8|14745.1|14743.9|14742.6|138
1757560200000|2025-09-11 03:10:00|14745.8|14744.8|14744.6|14743.6|14746|14745|14743.8|14742.6|102
1757560500000|2025-09-11 03:15:00|14745|14744|14745.3|14744.3|14746.9|14745.9|14744.4|14743.4|102
1757560800000|2025-09-11 03:20:00|14745.2|14744.2|14744.6|14743.6|14745.6|14744.7|14744.4|14743.4|64
1757561100000|2025-09-11 03:25:00|14744.5|14743.8|14744.6|14743.9|14745.4|14744.7|14743.8|14742.8|77
1757561400000|2025-09-11 03:30:00|14744.7|14743.7|14744.2|14743.2|14747.1|14746.1|14744.2|14743.2|96
1757561700000|2025-09-11 03:35:00|14744.4|14743.4|14745.9|14745.2|14746.1|14745.4|14744|14743|79
1757562000000|2025-09-11 03:40:00|14746|14745.3|14745.4|14744.4|14746.1|14745.4|14744|14743|80
1757562300000|2025-09-11 03:45:00|14745.3|14744.3|14745.1|14744.1|14746.4|14745.7|14744.7|14743.5|68
1757562600000|2025-09-11 03:50:00|14745.4|14743.7|14745.6|14744.6|14746.2|14745.5|14744.1|14743.1|70
1757562900000|2025-09-11 03:55:00|14745.4|14744.4|14744.9|14744.2|14745.6|14744.6|14744.6|14743.6|88
1757563200000|2025-09-11 04:00:00|14744.7|14744|14745.2|14744.5|14745.7|14745|14744|14743.3|64
1757563500000|2025-09-11 04:05:00|14745.5|14744.8|14744.8|14744.1|14745.5|14744.8|14744.1|14743.4|50
1757563800000|2025-09-11 04:10:00|14744.7|14744|14743.9|14743.2|14745.2|14744.5|14743.9|14743.1|65
1757564100000|2025-09-11 04:15:00|14744.1|14742.9|14744.5|14743.8|14744.6|14743.9|14742.3|14741.6|91
1757564400000|2025-09-11 04:20:00|14744.8|14744.1|14744.3|14743.6|14745.2|14744.5|14743.6|14742.9|123
1757564700000|2025-09-11 04:25:00|14744.7|14744|14743.3|14742.6|14744.7|14744|14743|14742.3|77
1757565000000|2025-09-11 04:30:00|14743.4|14742.7|14743|14742.3|14743.8|14742.9|14741.7|14740.8|100
1757565300000|2025-09-11 04:35:00|14743.1|14742.4|14744.1|14743.4|14745.4|14744.4|14742.8|14742.1|83
1757565600000|2025-09-11 04:40:00|14744|14743|14743.9|14742.9|14744.5|14743.5|14743.4|14742.7|56
1757565900000|2025-09-11 04:45:00|14743.8|14742.8|14744.2|14743.5|14744.6|14743.6|14743.4|14742.7|47
1757566200000|2025-09-11 04:50:00|14744.3|14743.6|14742.8|14742.1|14744.7|14744|14742.8|14742.1|52
1757566500000|2025-09-11 04:55:00|14742.9|14742.2|14743.6|14742.9|14744.3|14743.5|14742.4|14741.7|72
1757566800000|2025-09-11 05:00:00|14743.7|14743|14744|14743|14745.5|14744.8|14743.6|14742.9|80
1757567100000|2025-09-11 05:05:00|14744.1|14743.1|14744.5|14743.8|14745.4|14744.6|14743.9|14743.1|79
1757567400000|2025-09-11 05:10:00|14744.7|14744|14745.4|14744.7|14746.4|14745.4|14742.9|14742.2|116
1757567700000|2025-09-11 05:15:00|14745.5|14744.8|14744.8|14743.8|14747|14746.3|14744.5|14743.7|124
1757568000000|2025-09-11 05:20:00|14744.7|14744|14745.7|14745|14745.9|14745.2|14744.6|14743.6|67
1757568300000|2025-09-11 05:25:00|14745.8|14745.1|14746|14745.3|14746.8|14746.1|14745.3|14744.4|94
1757568600000|2025-09-11 05:30:00|14746.1|14745.4|14746.3|14745.6|14748.1|14747.4|14746|14745.3|134
1757568900000|2025-09-11 05:35:00|14746.2|14745.5|14746.3|14745.6|14747|14746.3|14745.3|14744.6|62
1757569200000|2025-09-11 05:40:00|14746.4|14745.7|14749.3|14748.6|14749.6|14748.9|14745.8|14745.1|92
1757569500000|2025-09-11 05:45:00|14749.2|14748.5|14748.2|14747.5|14750|14749|14747.8|14747.1|79
1757569800000|2025-09-11 05:50:00|14748.1|14747.4|14753.2|14752.5|14753.6|14752.9|14747.5|14746.8|148
1757570100000|2025-09-11 05:55:00|14753.1|14752.4|14758.1|14757.4|14759.1|14758.4|14753|14752.1|344
1757570400000|2025-09-11 06:00:00|14758.4|14757.7|14762.8|14762.1|14769.8|14767.8|14758.4|14757.7|512
1757570700000|2025-09-11 06:05:00|14763|14762.3|14758.8|14757.8|14766.6|14765.7|14757.3|14756.3|390
1757571000000|2025-09-11 06:10:00|14758.5|14757.5|14770.1|14769.4|14770.6|14769.7|14757.3|14756.4|449
1757571300000|2025-09-11 06:15:00|14770|14769.3|14769.6|14768.6|14774.9|14773.9|14768|14767.1|395
1757571600000|2025-09-11 06:20:00|14769.9|14768.9|14769.9|14769.2|14772.8|14771.9|14768.5|14767.5|272
1757571900000|2025-09-11 06:25:00|14770|14769.3|14771.1|14770.4|14772|14771.3|14769.4|14768.4|231
1757572200000|2025-09-11 06:30:00|14771.3|14770.6|14776.5|14775.8|14779.3|14778.6|14770.9|14770.2|390
1757572500000|2025-09-11 06:35:00|14776.4|14775.7|14773.8|14772.8|14776.7|14775.7|14773.5|14772.3|310
1757572800000|2025-09-11 06:40:00|14773.9|14772.9|14772.3|14771.3|14775.7|14774.9|14771.7|14771|155
1757573100000|2025-09-11 06:45:00|14772.5|14771.5|14770.8|14770.1|14773.8|14773|14770.2|14769.5|182
1757573400000|2025-09-11 06:50:00|14771|14770.3|14768|14767.3|14771.7|14770.7|14767.7|14766.7|244
1757573700000|2025-09-11 06:55:00|14768.1|14767.4|14772.6|14771.9|14774.1|14773.4|14768.1|14767.4|280
1757574000000|2025-09-11 07:00:00|14772.5|14771.8|14773.1|14772.4|14776.3|14775.3|14771.5|14770.8|317
1757574300000|2025-09-11 07:05:00|14773.3|14772.6|14772.9|14771.9|14775.1|14774.3|14770.3|14769.5|333
1757574600000|2025-09-11 07:10:00|14772.8|14771.8|14769.5|14768.8|14774.9|14773.9|14765.8|14764.8|363
1757574900000|2025-09-11 07:15:00|14769.6|14768.9|14772|14771|14774.1|14773.2|14767.8|14767|304
1757575200000|2025-09-11 07:20:00|14772.4|14771.4|14770.8|14770.1|14773|14772.3|14769.9|14768.9|218
1757575500000|2025-09-11 07:25:00|14771|14770.3|14777.5|14776.5|14778.2|14777.2|14770.9|14770.2|311
1757575800000|2025-09-11 07:30:00|14777.8|14776.8|14780.9|14780.2|14784|14783.1|14777.8|14776.8|395
1757576100000|2025-09-11 07:35:00|14781|14780.3|14779.2|14778.5|14781.6|14780.6|14777.7|14776.8|234
1757576400000|2025-09-11 07:40:00|14779.5|14778.8|14779.1|14778.4|14781.6|14780.9|14777.5|14776.8|237
1757576700000|2025-09-11 07:45:00|14779.2|14778.5|14778.8|14778.1|14781.9|14780.9|14778|14777.3|192
1757577000000|2025-09-11 07:50:00|14778.7|14778|14778.2|14777.5|14779.9|14779.2|14777.5|14776.6|180
1757577300000|2025-09-11 07:55:00|14778.5|14777.8|14778.2|14777.5|14780.3|14779.5|14777.4|14776.6|211
1757577600000|2025-09-11 08:00:00|14777.9|14777.2|14780.8|14779.8|14782.6|14781.9|14777.5|14776.8|295
1757577900000|2025-09-11 08:05:00|14780.7|14779.7|14782.2|14781.5|14782.2|14781.5|14778.8|14778|226
1757578200000|2025-09-11 08:10:00|14782.5|14781.8|14783.6|14782.9|14783.8|14782.9|14781|14780.2|217
1757578500000|2025-09-11 08:15:00|14783.2|14782.5|14780.6|14779.6|14783.2|14782.5|14779.7|14778.7|144
1757578800000|2025-09-11 08:20:00|14780.7|14779.7|14781.7|14781|14782.6|14781.9|14779.7|14778.7|171
1757579100000|2025-09-11 08:25:00|14782.3|14781.6|14783.1|14782.4|14783.6|14782.8|14780.4|14779.4|146
1757579400000|2025-09-11 08:30:00|14783.3|14782.6|14779.6|14778.9|14784.8|14783.8|14778.3|14777.3|267
1757579700000|2025-09-11 08:35:00|14779.5|14778.8|14781|14780.3|14782.2|14781.5|14779|14778.3|128
1757580000000|2025-09-11 08:40:00|14781.1|14780.4|14782.2|14781.5|14782.5|14781.8|14780|14779.3|154
1757580300000|2025-09-11 08:45:00|14782.3|14781.6|14781.4|14780.7|14782.8|14782.1|14780.6|14779.8|150
1757580600000|2025-09-11 08:50:00|14781.3|14780.4|14783.3|14782.3|14784.6|14783.8|14781.3|14780.3|240
1757580900000|2025-09-11 08:55:00|14783.6|14782.9|14785.6|14784.9|14786.8|14786|14783.2|14782.2|269
1757581200000|2025-09-11 09:00:00|14785.7|14785|14788.5|14787.5|14790.6|14789.6|14784.7|14784|289
1757581500000|2025-09-11 09:05:00|14788.7|14787.7|14788.9|14788.2|14789.6|14788.6|14787.5|14786.8|211
1757581800000|2025-09-11 09:10:00|14789.1|14788.4|14790.4|14789.4|14790.6|14789.6|14786.7|14786|160
1757582100000|2025-09-11 09:15:00|14790.3|14789.3|14789.8|14789.1|14794.3|14793.5|14787.9|14787|337
1757582400000|2025-09-11 09:20:00|14789.6|14788.6|14793.1|14792.4|14793.4|14792.7|14789.6|14788.6|193
1757582700000|2025-09-11 09:25:00|14793.2|14792.5|14794.3|14793.6|14796.1|14795.4|14793.2|14792.5|247
1757583000000|2025-09-11 09:30:00|14794.8|14793.8|14796.2|14795.5|14796.7|14796|14791.5|14790.8|198
1757583300000|2025-09-11 09:35:00|14796.3|14795.6|14796|14795.3|14797|14796.2|14795|14794.1|186
1757583600000|2025-09-11 09:40:00|14795.9|14795|14797.6|14796.6|14798.2|14797.5|14795.8|14794.8|211
1757583900000|2025-09-11 09:45:00|14797.7|14796.7|14792.7|14792|14799.1|14798.4|14791.8|14790.9|268
1757584200000|2025-09-11 09:50:00|14792.6|14791.9|14796.4|14795.7|14796.6|14795.8|14792.6|14791.9|185
1757584500000|2025-09-11 09:55:00|14796.6|14795.9|14796.2|14795.5|14799.1|14798.3|14795.8|14795.1|204
1757584800000|2025-09-11 10:00:00|14796.3|14795.6|14790.9|14789.9|14796.8|14795.9|14790.8|14789.6|227
1757585100000|2025-09-11 10:05:00|14791|14790|14793|14792.3|14793.5|14792.8|14791|14790|212
1757585400000|2025-09-11 10:10:00|14793.3|14792.6|14791|14790|14793.3|14792.6|14790.1|14789.1|168
1757585700000|2025-09-11 10:15:00|14791.1|14790.1|14794|14793.3|14794.4|14793.7|14790.8|14789.8|170
1757586000000|2025-09-11 10:20:00|14794.3|14793.6|14795.7|14794.7|14797.9|14797.2|14793.9|14793.2|154
1757586300000|2025-09-11 10:25:00|14795.8|14794.8|14797.7|14796.7|14797.7|14796.7|14795|14794.2|134
1757586600000|2025-09-11 10:30:00|14797.8|14796.8|14798|14797.3|14799|14798.3|14796.7|14796|135
1757586900000|2025-09-11 10:35:00|14798.2|14797.5|14798.2|14797.5|14799.2|14798.5|14796.4|14795.7|130
1757587200000|2025-09-11 10:40:00|14798.1|14797.4|14797.8|14797.1|14798.9|14798.1|14796.9|14796.2|103
1757587500000|2025-09-11 10:45:00|14797.7|14797|14796.9|14796.2|14798.7|14798|14796.9|14795.9|119
1757587800000|2025-09-11 10:50:00|14796.8|14796.1|14796.9|14796.2|14797.7|14797|14796.2|14795.5|127
1757588100000|2025-09-11 10:55:00|14796.8|14796.1|14797.1|14796.4|14797.4|14796.7|14795.7|14795|130
1757588400000|2025-09-11 11:00:00|14797.4|14796.7|14794.7|14794|14797.4|14796.7|14794.2|14793.2|185
1757588700000|2025-09-11 11:05:00|14794.6|14793.9|14795.1|14794.4|14795.6|14794.9|14793.9|14792.9|127
1757589000000|2025-09-11 11:10:00|14795.3|14794.3|14794.4|14793.7|14795.5|14794.8|14792.6|14791.9|159
1757589300000|2025-09-11 11:15:00|14794.8|14794.1|14791.5|14790.5|14795|14794.2|14791.1|14790.3|142
1757589600000|2025-09-11 11:20:00|14791.6|14790.6|14794.9|14793.9|14795.7|14795|14790.4|14789.6|278
1757589900000|2025-09-11 11:25:00|14794.7|14793.7|14793.9|14793.2|14794.8|14793.9|14792.8|14791.9|166
1757590200000|2025-09-11 11:30:00|14793.7|14793|14793.2|14792.5|14793.7|14793|14792.1|14791.1|140
1757590500000|2025-09-11 11:35:00|14793.5|14792.8|14796.9|14796.2|14798.4|14797.6|14792.8|14791.9|191
1757590800000|2025-09-11 11:40:00|14796.8|14795.9|14798.3|14797.6|14799|14798.3|14796.8|14795.8|137
1757591100000|2025-09-11 11:45:00|14798.2|14797.5|14797|14796.3|14798.2|14797.5|14795.5|14794.5|92
1757591400000|2025-09-11 11:50:00|14796.7|14796|14795.1|14794.4|14796.7|14796|14793|14792.3|159
1757591700000|2025-09-11 11:55:00|14795.2|14794.5|14797|14796.3|14797.8|14797|14795.2|14794.3|251
1757592000000|2025-09-11 12:00:00|14796.8|14796.1|14796.4|14795.7|14797|14796.3|14793.5|14792.5|246
1757592300000|2025-09-11 12:05:00|14795.6|14794.9|14793.4|14792.7|14795.7|14795|14791.2|14790.5|329
1757592600000|2025-09-11 12:10:00|14793.3|14792.3|14793.3|14792.3|14794.2|14793.5|14791.9|14790.9|212
1757592900000|2025-09-11 12:15:00|14792.7|14791.7|14790.2|14789.5|14793.8|14792.7|14789.1|14788.1|636
1757593200000|2025-09-11 12:20:00|14790.3|14789.6|14790.4|14789.4|14792.8|14792.1|14789.1|14788.1|462
1757593500000|2025-09-11 12:25:00|14789.9|14788.9|14791.2|14785.2|14792.2|14791.5|14783.6|14781|596
1757593800000|2025-09-11 12:30:00|14791.3|14785.3|14746|14745.3|14821.4|14815.4|14746|14745|2475
1757594100000|2025-09-11 12:35:00|14746.2|14745.5|14742.5|14741.5|14753.1|14752.4|14736.6|14735.9|1713
1757594400000|2025-09-11 12:40:00|14742.6|14741.6|14760.9|14760.2|14766.1|14765.4|14742.5|14741.5|1421
1757594700000|2025-09-11 12:45:00|14761|14760.3|14770.2|14769.2|14773.1|14772.4|14755.4|14754.4|1255
1757595000000|2025-09-11 12:50:00|14770.1|14769.4|14761.2|14760.5|14772.2|14771.2|14755.6|14754.9|1201
1757595300000|2025-09-11 12:55:00|14760.6|14759.9|14753.5|14752.8|14762.6|14761.9|14750.9|14750.2|1319
1757595600000|2025-09-11 13:00:00|14753.1|14752.4|14746.2|14745.2|14753.1|14752.4|14741.2|14740.5|1334
1757595900000|2025-09-11 13:05:00|14746.8|14745.8|14741.5|14740.5|14749.5|14748.5|14738.4|14737.4|1131
1757596200000|2025-09-11 13:10:00|14741.9|14740.9|14743|14742.3|14748.8|14748.1|14740|14739.1|924
1757596500000|2025-09-11 13:15:00|14742.9|14742.2|14754.6|14753.9|14758.7|14757.7|14741.3|14740.3|910
1757596800000|2025-09-11 13:20:00|14754.8|14754.1|14750.6|14749.9|14762.2|14761.5|14746.9|14746.2|900
1757597100000|2025-09-11 13:25:00|14750.7|14750|14751.2|14750.5|14757.9|14757.1|14750|14749.3|674
1757597400000|2025-09-11 13:30:00|14750.4|14749.7|14748.9|14748.2|14756|14755|14748.6|14747.9|818
1757597700000|2025-09-11 13:35:00|14749.1|14748.4|14745.7|14745|14753.4|14752.7|14744.3|14743.6|790
1757598000000|2025-09-11 13:40:00|14745.6|14744.9|14743.5|14742.5|14746.9|14746.2|14739.1|14738.4|620
1757598300000|2025-09-11 13:45:00|14743.6|14742.6|14744.6|14743.9|14750.5|14749.5|14742|14741.3|654
1757598600000|2025-09-11 13:50:00|14745|14744.3|14743.1|14742.4|14745.2|14744.5|14739.8|14738.9|511
1757598900000|2025-09-11 13:55:00|14742.9|14742.2|14736.7|14736|14743.2|14742.5|14733.6|14732.6|669
1757599200000|2025-09-11 14:00:00|14737|14736.3|14730.1|14729.4|14738.9|14737.9|14729.9|14729.2|592
1757599500000|2025-09-11 14:05:00|14729.9|14729.2|14722.9|14721.9|14730.1|14729.4|14717.5|14716.5|772
1757599800000|2025-09-11 14:10:00|14723|14722|14721.3|14720.3|14726|14724.6|14719.7|14718.3|599
1757600100000|2025-09-11 14:15:00|14721.1|14720.1|14705.4|14704.4|14721.4|14720.2|14705.3|14704.3|789
1757600400000|2025-09-11 14:20:00|14705.3|14704.3|14711.4|14709.7|14715|14713.9|14705|14703.4|655
1757600700000|2025-09-11 14:25:00|14711.2|14709.6|14717.2|14716.2|14718.4|14717.4|14710.7|14709.6|708
1757601000000|2025-09-11 14:30:00|14717.3|14716.3|14707.1|14706.1|14717.3|14716.3|14703.6|14702.6|668
1757601300000|2025-09-11 14:35:00|14706.6|14705.9|14704.3|14703.3|14709.2|14708.3|14703.7|14700.6|551
1757601600000|2025-09-11 14:40:00|14704.1|14703.1|14706.7|14706|14707.5|14706.8|14699.6|14698.6|562
1757601900000|2025-09-11 14:45:00|14706.9|14705.9|14709.3|14708.3|14712|14711.3|14705.2|14704.5|550
1757602200000|2025-09-11 14:50:00|14709.5|14708.5|14724.2|14723.5|14725|14724.2|14707.9|14707.2|643
1757602500000|2025-09-11 14:55:00|14724.7|14724|14719.5|14718.8|14724.8|14724.1|14717.4|14716.5|408
1757602800000|2025-09-11 15:00:00|14719.6|14718.9|14730.5|14729.5|14731.4|14730.7|14718.8|14718.1|574
1757603100000|2025-09-11 15:05:00|14730.3|14729.3|14722.7|14721.7|14730.4|14729.4|14722.7|14721.7|534
1757603400000|2025-09-11 15:10:00|14722.3|14721.3|14716.3|14715.6|14722.3|14721.3|14715.8|14714.8|456
1757603700000|2025-09-11 15:15:00|14716.6|14715.9|14714.2|14713.5|14719.3|14718.4|14713.8|14712.8|378
1757604000000|2025-09-11 15:20:00|14714|14713.3|14709|14708|14714.3|14713.3|14707.9|14706.9|483
1757604300000|2025-09-11 15:25:00|14708.8|14707.8|14718.1|14717.4|14719.3|14718.6|14706.8|14705.8|403
1757604600000|2025-09-11 15:30:00|14718.2|14717.5|14713.9|14712.9|14720|14719|14711.5|14710.8|376
1757604900000|2025-09-11 15:35:00|14713.7|14713|14720.5|14719.8|14722|14721.3|14713.6|14712.9|370
1757605200000|2025-09-11 15:40:00|14720.4|14719.7|14717.1|14716.4|14721|14720.2|14713|14712.3|291
1757605500000|2025-09-11 15:45:00|14716.8|14716.1|14718.5|14717.8|14721|14720|14716.2|14715.5|283
1757605800000|2025-09-11 15:50:00|14718.4|14717.7|14717.8|14717.1|14719.6|14718.9|14716.5|14715.6|207
1757606100000|2025-09-11 15:55:00|14717.5|14716.8|14717.7|14717|14717.7|14717|14713.5|14712.8|287
1757606400000|2025-09-11 16:00:00|14717.4|14716.7|14708.7|14708|14717.7|14717|14705.2|14704.5|305
1757606700000|2025-09-11 16:05:00|14708.5|14707.8|14703|14702|14708.7|14708|14702|14701.3|250
1757607000000|2025-09-11 16:10:00|14702.9|14701.9|14703.9|14703.2|14705.2|14704.4|14698.9|14697.9|293
1757607300000|2025-09-11 16:15:00|14704.4|14703.7|14705|14704.3|14706.7|14705.7|14702.9|14702.2|257
1757607600000|2025-09-11 16:20:00|14705.3|14704.6|14702.3|14701.6|14706.5|14705.8|14701.3|14700.6|259
1757607900000|2025-09-11 16:25:00|14702.2|14701.5|14704.4|14703.7|14705.7|14704.7|14701.9|14701.2|209
1757608200000|2025-09-11 16:30:00|14704.5|14703.5|14707.7|14707|14708.5|14707.8|14702.9|14702.2|223
1757608500000|2025-09-11 16:35:00|14707.5|14706.8|14705.5|14704.8|14707.6|14706.9|14702|14701.3|260
1757608800000|2025-09-11 16:40:00|14705.7|14705|14709.5|14708.8|14709.5|14708.8|14704.4|14703.7|237
1757609100000|2025-09-11 16:45:00|14709.8|14709.5|14705|14704.3|14711.1|14710.4|14704.9|14704.1|205
1757609400000|2025-09-11 16:50:00|14704.8|14704.1|14708.5|14707.8|14708.6|14707.9|14704.5|14703.8|185
1757609700000|2025-09-11 16:55:00|14709.1|14708.4|14706|14705.3|14709.7|14709|14704.7|14704|182
1757610000000|2025-09-11 17:00:00|14705.8|14705.1|14710.7|14710|14715.3|14714.6|14705.4|14704.7|293
1757610300000|2025-09-11 17:05:00|14710.8|14710.1|14708.9|14708.2|14712.1|14711.1|14707.1|14706.4|247
1757610600000|2025-09-11 17:10:00|14708.8|14708.1|14710.7|14709.7|14711.8|14711.1|14707.3|14706.6|232
1757610900000|2025-09-11 17:15:00|14710.6|14709.6|14708.8|14708.1|14711.3|14710.6|14706.2|14705.2|221
1757611200000|2025-09-11 17:20:00|14709|14708.3|14711.3|14710.6|14712.2|14711.5|14708|14707.3|201
1757611500000|2025-09-11 17:25:00|14711.4|14710.7|14715.1|14714.4|14716.8|14716.1|14709.7|14709|277
1757611800000|2025-09-11 17:30:00|14715.3|14714.6|14712.5|14711.5|14715.9|14715.2|14710.1|14709.4|190
1757612100000|2025-09-11 17:35:00|14712.4|14711.4|14716.1|14715.4|14716.6|14715.7|14711.7|14711|188
1757612400000|2025-09-11 17:40:00|14716.2|14715.5|14722.6|14721.6|14723|14722.3|14715.6|14714.9|215
1757612700000|2025-09-11 17:45:00|14722.7|14721.7|14729.5|14728.5|14729.5|14728.5|14721.4|14720.4|286
1757613000000|2025-09-11 17:50:00|14729.4|14728.4|14727.5|14726.8|14730.9|14729.9|14726.3|14725.6|164
1757613300000|2025-09-11 17:55:00|14727.4|14726.7|14729.2|14728.5|14729.6|14728.9|14727.2|14726.5|129
1757613600000|2025-09-11 18:00:00|14729.1|14728.1|14727.6|14726.9|14730.4|14729.7|14726.6|14725.9|145
1757613900000|2025-09-11 18:05:00|14727.5|14726.6|14726.2|14725.5|14728|14727.3|14724.1|14723.4|115
1757614200000|2025-09-11 18:10:00|14726.1|14725.2|14727.4|14726.7|14727.6|14726.7|14724.1|14723.4|124
1757614500000|2025-09-11 18:15:00|14727.3|14726.6|14730.8|14729.8|14731|14730|14726.4|14725.5|126
1757614800000|2025-09-11 18:20:00|14731|14730|14729.5|14728.8|14731|14730|14727.7|14726.7|134
1757615100000|2025-09-11 18:25:00|14729.3|14728.6|14729|14728|14730.3|14729.6|14727.5|14726.8|131
1757615400000|2025-09-11 18:30:00|14728.8|14727.8|14727.9|14727.2|14729.4|14728.5|14727.6|14726.7|137
1757615700000|2025-09-11 18:35:00|14728.6|14727.6|14728|14727.3|14729.7|14728.8|14727.2|14726.5|153
1757616000000|2025-09-11 18:40:00|14728.2|14727.5|14726.6|14725.9|14728.2|14727.5|14725|14724.3|133
1757616300000|2025-09-11 18:45:00|14726.7|14726|14724.1|14723.1|14727|14726.1|14723.3|14722.3|128
1757616600000|2025-09-11 18:50:00|14723.8|14722.8|14718.4|14717.4|14723.8|14722.8|14716.1|14715.1|272
1757616900000|2025-09-11 18:55:00|14718|14717|14718.6|14717.6|14718.9|14718.2|14715.7|14714.8|188
1757617200000|2025-09-11 19:00:00|14718.8|14717.8|14714|14713|14719.4|14718.4|14713.5|14712.5|219
1757617500000|2025-09-11 19:05:00|14713.9|14712.9|14711.1|14710.1|14715|14714|14709.4|14708.4|232
1757617800000|2025-09-11 19:10:00|14711|14710.3|14712.5|14711.5|14713.7|14712.7|14710.8|14710.1|147
1757618100000|2025-09-11 19:15:00|14712.4|14711.4|14710.6|14709.9|14712.7|14711.7|14709.8|14708.8|119
1757618400000|2025-09-11 19:20:00|14710.4|14709.7|14711.6|14710.6|14712.7|14711.7|14710|14709.3|169
1757618700000|2025-09-11 19:25:00|14711.7|14710.7|14715.3|14714.3|14715.9|14714.9|14711.5|14710.7|151
1757619000000|2025-09-11 19:30:00|14715.4|14714.4|14717.8|14716.8|14719.8|14718.9|14715.4|14714.4|131
1757619300000|2025-09-11 19:35:00|14717.6|14716.6|14717|14716|14719.4|14718.4|14716.5|14715.5|125
1757619600000|2025-09-11 19:40:00|14716.9|14715.9|14718.3|14717.6|14719.1|14718.2|14715.4|14714.7|143
1757619900000|2025-09-11 19:45:00|14718.2|14717.5|14715.9|14714.9|14719.3|14718.3|14714|14713.3|112
1757620200000|2025-09-11 19:50:00|14716.3|14715.3|14719.1|14718.1|14719.2|14718.2|14715.3|14714.2|121
1757620500000|2025-09-11 19:55:00|14719.2|14718.2|14717.2|14716.5|14720.4|14719.4|14715.4|14714.4|167
1757620800000|2025-09-11 20:00:00|14717.3|14716.6|14718.9|14718.2|14719.1|14718.4|14716.1|14715.4|106
1757621100000|2025-09-11 20:05:00|14719|14718|14716.3|14715.6|14719.8|14718.8|14716.1|14715.1|101
1757621400000|2025-09-11 20:10:00|14716.4|14715.7|14717.5|14716.5|14719.6|14718.8|14716.4|14715.7|100
1757621700000|2025-09-11 20:15:00|14718.2|14717.2|14716.4|14715.7|14718.2|14717.2|14715.9|14715.1|67
1757622000000|2025-09-11 20:20:00|14716.3|14715.6|14716.8|14715.8|14718.8|14717.8|14716|14715.3|83
1757622300000|2025-09-11 20:25:00|14716.9|14715.9|14718.2|14717.5|14718.2|14717.5|14716.8|14715.8|90
1757622600000|2025-09-11 20:30:00|14718.7|14718|14715.6|14714.6|14719.1|14718.1|14713.7|14712.7|117
1757622900000|2025-09-11 20:35:00|14715.7|14714.7|14713.9|14712.9|14715.8|14714.8|14712.2|14711.2|90
1757623200000|2025-09-11 20:40:00|14713.8|14713.1|14717.1|14716.4|14719|14718|14713.2|14712.2|101
1757623500000|2025-09-11 20:45:00|14717|14716.3|14720.4|14719.4|14720.7|14719.7|14716.8|14715.8|157
1757623800000|2025-09-11 20:50:00|14721|14720|14721.2|14720.2|14721.6|14720.6|14716.8|14715.6|156
1757624100000|2025-09-11 20:55:00|14721.6|14719.6|14725.2|14718.2|14727|14723|14721.6|14717.9|289
1757624400000|2025-09-11 21:00:00|14725.3|14718.3|14727.5|14720.5|14727.5|14720.5|14725.3|14718.3|5
1757624700000|2025-09-11 21:05:00|14727.1|14720.1|14728.2|14721.2|14728.2|14721.2|14727.1|14720.1|12
1757625000000|2025-09-11 21:10:00|14728.6|14721.6|14724.4|14717.4|14728.9|14721.9|14724.4|14717.4|41
1757625300000|2025-09-11 21:15:00|14724.5|14717.5|14724.1|14717.1|14724.5|14717.5|14723.7|14716.7|26
1757625600000|2025-09-11 21:20:00|14724|14717|14723.9|14716.9|14724|14717|14723.5|14716.5|13
1757625900000|2025-09-11 21:25:00|14723.8|14716.8|14723.9|14716.9|14723.9|14716.9|14723.8|14716.8|12
1757626200000|2025-09-11 21:30:00|14723.7|14716.7|14722.5|14715.5|14723.8|14716.8|14722.5|14715.5|10
1757626500000|2025-09-11 21:35:00|14722.4|14715.4|14722.3|14715.3|14722.5|14715.5|14722.3|14715.3|8
1757626800000|2025-09-11 21:40:00|14722.4|14715.4|14722.4|14715.4|14722.5|14715.5|14722.4|14715.4|7
1757627100000|2025-09-11 21:45:00|14722.3|14715.3|14721.3|14714.3|14723.2|14716.2|14721.2|14714.2|13
1757627400000|2025-09-11 21:50:00|14721.2|14714.2|14721.2|14714.2|14721.3|14714.3|14721.2|14714.2|7
1757627700000|2025-09-11 21:55:00|14721.5|14714.5|14722.5|14715.5|14722.5|14715.5|14721.2|14714.2|21
1757628000000|2025-09-11 22:00:00|14722.4|14715.4|14715.3|14711.6|14724.1|14717.4|14715.3|14711.2|124
1757628300000|2025-09-11 22:05:00|14715|14712.2|14717.3|14716.3|14717.8|14716.3|14714.7|14711.9|57
1757628600000|2025-09-11 22:10:00|14718.8|14717.8|14716.5|14715.5|14719.3|14718.3|14712.2|14711.2|83
1757628900000|2025-09-11 22:15:00|14716.7|14715.7|14718.4|14717.4|14720|14719|14715.8|14714.2|67
1757629200000|2025-09-11 22:20:00|14718.5|14717.5|14717.5|14716.5|14719.5|14718.2|14717.3|14715.8|48
1757629500000|2025-09-11 22:25:00|14717.8|14716.8|14719|14718|14719.4|14718.4|14716.8|14715.1|54
1757629800000|2025-09-11 22:30:00|14718.9|14717.9|14718.3|14717.3|14718.9|14717.9|14714.1|14713.1|58
1757630100000|2025-09-11 22:35:00|14718.5|14717.5|14718.9|14717.9|14719.2|14718.2|14717|14715.4|40
1757630400000|2025-09-11 22:40:00|14719|14718|14720|14719|14720.8|14719.5|14718.7|14717.7|66
1757630700000|2025-09-11 22:45:00|14720.1|14719.1|14721.2|14720.2|14722.6|14721.6|14720.1|14718.6|38
1757631000000|2025-09-11 22:50:00|14720.6|14719.6|14723.4|14722.4|14723.8|14722.8|14720.5|14719.4|56
1757631300000|2025-09-11 22:55:00|14723.5|14722.5|14720.1|14718.5|14723.5|14722.5|14718.9|14717.9|70
1757631600000|2025-09-11 23:00:00|14719.9|14718.3|14720.1|14719.1|14721.8|14720.5|14719.5|14718.3|85
1757631900000|2025-09-11 23:05:00|14720.2|14719.2|14721.5|14720.5|14721.9|14720.9|14720|14719|54
1757632200000|2025-09-11 23:10:00|14721.6|14720.6|14720.9|14719.9|14722.3|14721.3|14720.7|14719.7|88
1757632500000|2025-09-11 23:15:00|14720.7|14719.7|14716.7|14715.7|14721.6|14720.4|14715.3|14714.3|118
1757632800000|2025-09-11 23:20:00|14716.6|14715.6|14716.2|14715.2|14719|14718|14716.2|14715.2|102
1757633100000|2025-09-11 23:25:00|14716.4|14715.4|14718.9|14717.9|14720.1|14719.1|14716.4|14715.4|82
1757633400000|2025-09-11 23:30:00|14718.7|14717.7|14723|14722|14723.2|14722.2|14718.4|14717.4|106
1757633700000|2025-09-11 23:35:00|14723.3|14722.3|14720.8|14719.8|14723.3|14722.3|14719.7|14718.7|67
1757634000000|2025-09-11 23:40:00|14720.9|14719.9|14722.8|14721.8|14723.6|14722.6|14720.8|14719.8|40
1757634300000|2025-09-11 23:45:00|14721.9|14720.9|14721.6|14720.6|14723.9|14722.9|14721|14720|97
1757634600000|2025-09-11 23:50:00|14721.9|14720.9|14723|14722|14723.2|14722.2|14719.7|14718.7|79
1757634900000|2025-09-11 23:55:00|14723.1|14722.1|14723.8|14722.8|14724.3|14723.3|14720.9|14719.9|163
1757635200000|2025-09-12 00:00:00|14724.5|14723.5|14719.5|14718.5|14724.8|14723.8|14717.5|14716.5|304
1757635500000|2025-09-12 00:05:00|14719.3|14718.3|14726|14725|14726.8|14725.8|14719.2|14718.2|286
1757635800000|2025-09-12 00:10:00|14725.9|14724.9|14722.3|14721.3|14726.5|14725.5|14722|14721|236
1757636100000|2025-09-12 00:15:00|14722.4|14721.4|14722.7|14721.7|14725.9|14724.7|14717.2|14716.2|293
1757636400000|2025-09-12 00:20:00|14723|14722|14724.3|14723.3|14725.5|14724.5|14722.8|14721.8|174
1757636700000|2025-09-12 00:25:00|14724.4|14723.4|14723.5|14722.5|14724.8|14723.8|14721.3|14720.3|144
1757637000000|2025-09-12 00:30:00|14724.7|14723.7|14727.5|14726.5|14728.9|14727.9|14724.2|14723.2|197
1757637300000|2025-09-12 00:35:00|14727.7|14726.7|14729.8|14729.1|14731.9|14731|14727.2|14726.5|254
1757637600000|2025-09-12 00:40:00|14729.9|14729.2|14729.3|14728.6|14731.3|14730.4|14727.2|14726.4|241
1757637900000|2025-09-12 00:45:00|14729.8|14728.3|14726.7|14725.7|14729.8|14728.5|14725.4|14724.6|186
1757638200000|2025-09-12 00:50:00|14726.5|14725.5|14723.3|14720.1|14734|14733.3|14722.4|14719|426
1757638500000|2025-09-12 00:55:00|14723.2|14720.2|14724|14723.3|14729.3|14728.3|14722.1|14719.6|304
1757638800000|2025-09-12 01:00:00|14723.9|14723.2|14724.6|14723.6|14726.8|14725.8|14722.5|14721.5|210
1757639100000|2025-09-12 01:05:00|14724.8|14723.8|14728.3|14727.6|14730.9|14730.1|14724.8|14723.8|253
1757639400000|2025-09-12 01:10:00|14728.2|14727.5|14727.7|14726.7|14729.9|14729.2|14726.2|14725.2|185
1757639700000|2025-09-12 01:15:00|14727.8|14726.8|14731.5|14730.5|14732.6|14731.6|14726.8|14725.8|236
1757640000000|2025-09-12 01:20:00|14731.9|14730.9|14730.9|14730.2|14732.5|14731.8|14729.5|14728.5|161
1757640300000|2025-09-12 01:25:00|14730.7|14730|14728.5|14727.5|14731.1|14730.3|14727.2|14726.5|136
1757640600000|2025-09-12 01:30:00|14728.6|14727.6|14731.8|14731.1|14733.5|14732.8|14728.5|14727.6|216
1757640900000|2025-09-12 01:35:00|14732.2|14730.8|14733.1|14732.4|14734.5|14733.5|14730.7|14729.7|241
1757641200000|2025-09-12 01:40:00|14733.2|14732.5|14738.3|14737.6|14740|14739.3|14733.2|14732.5|307
1757641500000|2025-09-12 01:45:00|14739|14738.3|14739.8|14739.1|14741.9|14740.9|14737.6|14736.7|209
1757641800000|2025-09-12 01:50:00|14739.7|14739|14741.8|14740.8|14743.7|14742.7|14739.5|14738.8|169
1757642100000|2025-09-12 01:55:00|14741.9|14740.9|14741.8|14740.8|14745|14744.3|14741.4|14740.4|198
1757642400000|2025-09-12 02:00:00|14740.8|14739.8|14743.4|14742.4|14743.7|14742.7|14740.3|14739.3|144
1757642700000|2025-09-12 02:05:00|14743.3|14742.3|14743.6|14742.6|14745.4|14744.4|14742.2|14741.2|148
1757643000000|2025-09-12 02:10:00|14743.7|14742.7|14741.7|14740.7|14744.2|14743.2|14740.5|14739.6|145
1757643300000|2025-09-12 02:15:00|14742.1|14740.5|14742.1|14741.1|14742.9|14742.2|14740.7|14739.3|127
1757643600000|2025-09-12 02:20:00|14742.2|14741.2|14742.4|14741.4|14742.4|14741.4|14740.7|14739.7|85
1757643900000|2025-09-12 02:25:00|14742.5|14741.5|14746.4|14745.4|14747.5|14746.1|14741.8|14740.9|262
1757644200000|2025-09-12 02:30:00|14746.5|14745.5|14745.5|14744.8|14746.6|14745.6|14744|14743|111
1757644500000|2025-09-12 02:35:00|14745.4|14744.7|14747.7|14746.7|14748.7|14747.3|14744.5|14743.8|197
1757644800000|2025-09-12 02:40:00|14747.8|14746.8|14748.3|14747.3|14748.4|14747.4|14747.2|14746.2|69
1757645100000|2025-09-12 02:45:00|14748.5|14747.5|14743.8|14742.8|14748.7|14747.7|14743.5|14742.5|152
1757645400000|2025-09-12 02:50:00|14744.2|14743.2|14741.3|14740.6|14744.5|14743.5|14741.2|14740.5|161
1757645700000|2025-09-12 02:55:00|14741.1|14740.4|14742.8|14742.1|14743.4|14742.3|14740.7|14739.7|158
1757646000000|2025-09-12 03:00:00|14742.9|14742.2|14743.3|14742.3|14745.6|14744.9|14742.9|14741.9|141
1757646300000|2025-09-12 03:05:00|14743.4|14742.4|14747|14746.3|14748.2|14747.5|14743.3|14742.3|139
1757646600000|2025-09-12 03:10:00|14747.2|14746.5|14744.4|14743.7|14747.9|14747.2|14743.7|14743|112
1757646900000|2025-09-12 03:15:00|14744.3|14743.6|14747.7|14747|14748.2|14747.2|14744.3|14743.6|107
1757647200000|2025-09-12 03:20:00|14748.1|14747.4|14748|14747|14748.8|14747.8|14745.7|14745|111
1757647500000|2025-09-12 03:25:00|14747.9|14746.9|14746.6|14745.9|14748.7|14747.7|14746|14745.2|122
1757647800000|2025-09-12 03:30:00|14746.7|14746|14743.8|14742.8|14747.5|14746.6|14743.7|14742.8|97
1757648100000|2025-09-12 03:35:00|14743.9|14742.9|14743.7|14743|14744.2|14743.4|14742.5|14741.8|100
1757648400000|2025-09-12 03:40:00|14743.6|14742.9|14745.4|14744.4|14745.6|14744.9|14743.6|14742.7|95
1757648700000|2025-09-12 03:45:00|14745.6|14744.6|14745.2|14744.2|14746.1|14745.4|14745|14744|80
1757649000000|2025-09-12 03:50:00|14745.4|14744.4|14745|14744|14746.1|14745.1|14743.9|14742.9|96
1757649300000|2025-09-12 03:55:00|14745.4|14744.4|14744.9|14744.2|14746.1|14745.1|14744.5|14743.5|84
1757649600000|2025-09-12 04:00:00|14745|14744.3|14746.1|14745.4|14747.7|14746.7|14745|14744.3|126
1757649900000|2025-09-12 04:05:00|14746|14745.3|14747.9|14747.2|14747.9|14747.2|14746|14744.9|82
1757650200000|2025-09-12 04:10:00|14748.1|14747.1|14752.7|14752|14754.7|14753.2|14748.1|14747.1|242
1757650500000|2025-09-12 04:15:00|14752.6|14751.9|14753.1|14752.1|14753.5|14752.5|14751.6|14750.6|135
1757650800000|2025-09-12 04:20:00|14753|14752|14751.5|14750.8|14754|14752.9|14750.6|14749|154
1757651100000|2025-09-12 04:25:00|14751.3|14750.6|14749.6|14748.9|14751.3|14750.6|14749.2|14748.2|90
1757651400000|2025-09-12 04:30:00|14749.7|14749|14752.2|14751.2|14752.3|14751.3|14749.7|14749|101
1757651700000|2025-09-12 04:35:00|14751.8|14751.1|14752.6|14751.9|14753.2|14752.5|14751.1|14750.4|75
1757652000000|2025-09-12 04:40:00|14752.7|14751.7|14754.1|14753.4|14754.4|14753.4|14752.5|14751.5|75
1757652300000|2025-09-12 04:45:00|14754.2|14753.5|14750.7|14750|14755.1|14754.4|14749.9|14749.2|120
1757652600000|2025-09-12 04:50:00|14750.6|14749.9|14750.8|14749.8|14751.4|14750.7|14750.2|14749.4|86
1757652900000|2025-09-12 04:55:00|14750.9|14749.9|14750.7|14750|14751.6|14750.9|14749.1|14748.4|86
1757653200000|2025-09-12 05:00:00|14751|14750.3|14753.8|14753.1|14755.3|14754.3|14751|14750.3|157
1757653500000|2025-09-12 05:05:00|14753.7|14753|14753.8|14753.1|14756.4|14755.4|14753.5|14752.8|142
1757653800000|2025-09-12 05:10:00|14753.7|14753|14751.1|14750.4|14753.7|14753|14750.9|14749.9|97
1757654100000|2025-09-12 05:15:00|14751|14750.3|14748.8|14747.8|14751.2|14750.4|14748.2|14747.2|141
1757654400000|2025-09-12 05:20:00|14748.9|14747.9|14749.1|14748.1|14751.1|14750.4|14748.9|14747.9|102
1757654700000|2025-09-12 05:25:00|14749|14748|14747.6|14746.9|14750.1|14749.1|14746.3|14745.3|102
1757655000000|2025-09-12 05:30:00|14747.5|14746.8|14744.5|14743.8|14747.8|14747.1|14744.5|14743.8|99
1757655300000|2025-09-12 05:35:00|14744.6|14743.9|14744|14743.3|14745.9|14745.2|14743.1|14742.4|137
1757655600000|2025-09-12 05:40:00|14743.8|14743.1|14739.7|14739|14744.1|14743.4|14737|14736.2|241
1757655900000|2025-09-12 05:45:00|14739.8|14739.1|14739.3|14738.6|14741.2|14739.9|14736.8|14735.2|132
1757656200000|2025-09-12 05:50:00|14739.4|14738.7|14735|14734|14739.9|14739.2|14733.4|14732.7|175
1757656500000|2025-09-12 05:55:00|14735.7|14735|14735.1|14734.4|14737.1|14736.3|14733.7|14733|155
1757656800000|2025-09-12 06:00:00|14734.4|14733.7|14737.3|14736.3|14740|14739.3|14732.7|14732|329
1757657100000|2025-09-12 06:05:00|14736.9|14736.2|14739.2|14738.5|14743.9|14743|14736.9|14736.2|288
1757657400000|2025-09-12 06:10:00|14739.3|14738.6|14737.7|14737|14741.4|14740.7|14737.3|14736.6|219
1757657700000|2025-09-12 06:15:00|14737.8|14737.1|14741.6|14740.6|14744.4|14743.7|14737.6|14736.9|225
1757658000000|2025-09-12 06:20:00|14741.5|14740.5|14745.1|14744.1|14745.3|14744.5|14740.2|14739.5|198
1757658300000|2025-09-12 06:25:00|14745.2|14744.2|14747|14746.3|14748|14747.2|14744|14743|271
1757658600000|2025-09-12 06:30:00|14746.9|14746.2|14745.2|14744.5|14751.3|14750.6|14744.5|14743.7|343
1757658900000|2025-09-12 06:35:00|14745.3|14744.6|14746|14745|14747.8|14747.1|14745.2|14744.5|148
1757659200000|2025-09-12 06:40:00|14744.7|14743.7|14747.1|14746.4|14747.8|14747.1|14744.7|14743.7|147
1757659500000|2025-09-12 06:45:00|14747.3|14746.6|14747.1|14746.4|14749.2|14748.4|14745.6|14744.8|190
1757659800000|2025-09-12 06:50:00|14747|14746.3|14743.9|14743.2|14747.4|14746.7|14743.7|14742.7|187
1757660100000|2025-09-12 06:55:00|14744.1|14743.4|14741|14740.3|14744.6|14743.7|14740.8|14740|238
1757660400000|2025-09-12 07:00:00|14740.9|14740.2|14732.6|14731.9|14741.5|14740.8|14731.3|14730.3|496
1757660700000|2025-09-12 07:05:00|14732.8|14732.1|14732|14731.3|14736|14735|14731.8|14731.1|212
1757661000000|2025-09-12 07:10:00|14731.9|14731.2|14735|14734.3|14736.7|14735.7|14731.4|14730.7|223
1757661300000|2025-09-12 07:15:00|14735.2|14734.5|14731.7|14731|14735.9|14735.2|14730.4|14729.6|199
1757661600000|2025-09-12 07:20:00|14731.6|14730.9|14728.4|14727.4|14732.5|14731.8|14724.8|14723.4|396
1757661900000|2025-09-12 07:25:00|14728.5|14727.5|14736|14735.3|14737.9|14737|14727.9|14726.1|459
1757662200000|2025-09-12 07:30:00|14736.3|14735.6|14745.3|14744.6|14748.9|14748.2|14736.3|14735.6|462
1757662500000|2025-09-12 07:35:00|14745.1|14744.4|14745.9|14745.2|14746.3|14745.6|14743.3|14742.6|266
1757662800000|2025-09-12 07:40:00|14746.2|14745.5|14745.9|14744.9|14748.3|14747.3|14743.7|14742.9|236
1757663100000|2025-09-12 07:45:00|14746|14745|14740|14739.3|14746.2|14745.2|14738.3|14737.3|322
1757663400000|2025-09-12 07:50:00|14739.9|14739.2|14744.1|14743.4|14744.3|14743.6|14739.8|14739.1|227
1757663700000|2025-09-12 07:55:00|14744.9|14743.9|14745.8|14745.1|14747.2|14746.5|14742.7|14742|338
1757664000000|2025-09-12 08:00:00|14746|14745.3|14747.9|14747.2|14752.8|14752.1|14745.7|14745|456
1757664300000|2025-09-12 08:05:00|14748|14747.3|14762.6|14760.5|14762.9|14761.4|14746.5|14745.5|586
1757664600000|2025-09-12 08:10:00|14762.7|14760.6|14768.1|14767.1|14770.2|14769.2|14762.3|14760.3|670
1757664900000|2025-09-12 08:15:00|14768.2|14767.2|14775|14774.3|14777|14776.1|14768.2|14766.4|616
1757665200000|2025-09-12 08:20:00|14775.2|14774.5|14776.5|14775.5|14781.5|14780|14774.9|14773.5|495
1757665500000|2025-09-12 08:25:00|14776.6|14775.6|14774.1|14773.4|14778.1|14776.5|14770.9|14769.6|501
1757665800000|2025-09-12 08:30:00|14774.4|14773.7|14778.8|14777.3|14780.8|14780.1|14773.6|14772.9|457
1757666100000|2025-09-12 08:35:00|14778.9|14777.2|14783.6|14782.6|14783.6|14782.6|14778.5|14777.2|339
1757666400000|2025-09-12 08:40:00|14783.5|14782.5|14788.1|14787.4|14788.1|14787.4|14783.4|14782.4|378
1757666700000|2025-09-12 08:45:00|14788|14787.3|14789.5|14788.5|14791.1|14790.4|14785.8|14784.4|374
1757667000000|2025-09-12 08:50:00|14789.6|14788.6|14790.7|14789.7|14792.8|14792.1|14788.6|14787.6|265
1757667300000|2025-09-12 08:55:00|14790.9|14789.9|14790.1|14789.4|14793.2|14791.5|14788|14786.8|268
1757667600000|2025-09-12 09:00:00|14790|14789.3|14793|14792.3|14795|14794.3|14789.7|14788.4|289
1757667900000|2025-09-12 09:05:00|14792.9|14792.2|14792.1|14791.1|14795.2|14794.5|14789.5|14788.1|257
1757668200000|2025-09-12 09:10:00|14792.2|14791.2|14790.5|14789.5|14793|14792.2|14789.8|14789.1|222
1757668500000|2025-09-12 09:15:00|14790.6|14789.6|14789.1|14788.1|14790.8|14789.8|14786.4|14784.6|251
1757668800000|2025-09-12 09:20:00|14789.4|14788.4|14789.5|14788.5|14793.4|14792.7|14789.4|14788.4|285
1757669100000|2025-09-12 09:25:00|14789.6|14788.6|14791.3|14790.3|14792.5|14791.8|14788.4|14787.5|224
1757669400000|2025-09-12 09:30:00|14791|14790|14789.6|14788.6|14792.1|14791.2|14788.1|14786.6|201
1757669700000|2025-09-12 09:35:00|14789.5|14788.5|14797.4|14796.7|14798.1|14797.4|14789.4|14788.4|341
1757670000000|2025-09-12 09:40:00|14796.9|14796.2|14797.6|14796.6|14799.3|14797.8|14795.3|14794.2|217
1757670300000|2025-09-12 09:45:00|14797.5|14796.8|14797.1|14796.4|14797.7|14797|14794.8|14793.5|175
1757670600000|2025-09-12 09:50:00|14797.2|14796.5|14794.6|14793.9|14797.7|14797|14794.4|14793.4|141
1757670900000|2025-09-12 09:55:00|14794.7|14794|14792.9|14791.9|14796.6|14795.7|14790.6|14789.6|244
1757671200000|2025-09-12 10:00:00|14793.2|14792.2|14788.8|14787.8|14794.1|14793.2|14788.5|14787.8|325
1757671500000|2025-09-12 10:05:00|14788.5|14788|14785.5|14784.5|14790.3|14789.5|14785.3|14784.3|228
1757671800000|2025-09-12 10:10:00|14785.7|14784.7|14789.9|14788.9|14790.2|14789.5|14784.9|14784.2|270
1757672100000|2025-09-12 10:15:00|14790|14789|14786.9|14785.9|14790.1|14789.1|14784.5|14783.5|246
1757672400000|2025-09-12 10:20:00|14786.8|14785.8|14785|14784|14787.6|14786.6|14783.6|14782.6|202
1757672700000|2025-09-12 10:25:00|14785.1|14784.1|14783.1|14782.1|14786.1|14785.1|14782.8|14781.8|236
1757673000000|2025-09-12 10:30:00|14783.2|14782.2|14784|14783|14784.5|14783.5|14781|14780|243
1757673300000|2025-09-12 10:35:00|14784.1|14783.1|14783.3|14782.6|14785.8|14785.1|14782.3|14781.6|201
1757673600000|2025-09-12 10:40:00|14783.4|14782.7|14779.3|14778.3|14783.9|14783.1|14777|14776.3|223
1757673900000|2025-09-12 10:45:00|14779.1|14778.4|14779.9|14779.2|14782.2|14781.5|14777.9|14777.2|177
1757674200000|2025-09-12 10:50:00|14780|14779|14776.2|14775.2|14780|14779.2|14775.7|14774.7|269
1757674500000|2025-09-12 10:55:00|14776.1|14775.1|14775.8|14775.1|14776.3|14775.6|14775|14774.2|209
1757674800000|2025-09-12 11:00:00|14775.9|14775.2|14775.6|14774.9|14777.5|14776.8|14774.3|14773.6|254
1757675100000|2025-09-12 11:05:00|14775.4|14774.7|14776.4|14775.7|14778.8|14778.1|14775.2|14774.5|227
1757675400000|2025-09-12 11:10:00|14776.3|14775.6|14769.6|14768.6|14777.4|14776.7|14768.9|14768.2|339
1757675700000|2025-09-12 11:15:00|14770|14769|14772.1|14771.4|14772.6|14771.8|14769|14768.1|225
1757676000000|2025-09-12 11:20:00|14772.2|14771.5|14771.6|14770.9|14774.1|14773.4|14770.8|14769.8|263
1757676300000|2025-09-12 11:25:00|14771.7|14771|14772.9|14771.9|14775.6|14774.7|14771.3|14770.6|318
1757676600000|2025-09-12 11:30:00|14772.7|14772.2|14773.5|14772.5|14774.3|14773.4|14770.7|14769.8|277
1757676900000|2025-09-12 11:35:00|14773.7|14772.1|14774.4|14773.7|14776.9|14775.9|14773.1|14772.1|237
1757677200000|2025-09-12 11:40:00|14774.3|14773.6|14774.9|14774.2|14776.1|14775.3|14773.4|14772.7|201
1757677500000|2025-09-12 11:45:00|14775|14774.3|14780.5|14779.8|14780.6|14779.9|14774.5|14773.6|263
1757677800000|2025-09-12 11:50:00|14780.4|14779.7|14783.8|14782.8|14784.8|14783.8|14780|14779.3|381
1757678100000|2025-09-12 11:55:00|14783.4|14782.4|14783.9|14783.2|14786.1|14785.1|14782.8|14781.8|291
1757678400000|2025-09-12 12:00:00|14783.7|14783|14791.6|14790.9|14791.7|14791|14781.1|14780.4|354
1757678700000|2025-09-12 12:05:00|14791.7|14791|14790.6|14789.9|14792.4|14791.7|14787.2|14786.1|401
1757679000000|2025-09-12 12:10:00|14790.4|14789.7|14791.6|14790.9|14794.3|14793.3|14789.7|14788.7|200
1757679300000|2025-09-12 12:15:00|14791.3|14790.6|14788.1|14787.1|14791.5|14790.8|14787.7|14786.7|221
1757679600000|2025-09-12 12:20:00|14788.5|14787.5|14791|14790.3|14792.7|14791.7|14786.9|14785.8|247
1757679900000|2025-09-12 12:25:00|14790.9|14790.2|14792.3|14791.6|14795.7|14794.7|14788.2|14787.2|330
1757680200000|2025-09-12 12:30:00|14792.4|14791.7|14801.9|14800.9|14805.4|14804.7|14792.1|14791.4|578
1757680500000|2025-09-12 12:35:00|14801.7|14800.7|14806.9|14806.2|14807|14806.3|14798.8|14798|478
1757680800000|2025-09-12 12:40:00|14806.8|14806.1|14799.8|14798.8|14807.6|14806.9|14796.3|14795.4|631
1757681100000|2025-09-12 12:45:00|14799.6|14799.1|14788.9|14788.2|14799.8|14799.1|14788.9|14788.1|489
1757681400000|2025-09-12 12:50:00|14789|14788.3|14789.2|14788.5|14792.8|14791.8|14785.1|14784.1|441
1757681700000|2025-09-12 12:55:00|14789.6|14788.6|14785.3|14784.6|14789.6|14788.6|14784.5|14783.8|308
1757682000000|2025-09-12 13:00:00|14785.2|14784.5|14780.7|14779.7|14789.2|14788.5|14778.4|14777.6|472
1757682300000|2025-09-12 13:05:00|14780.6|14779.6|14784.6|14783.9|14786.1|14785.4|14778.9|14777.9|383
1757682600000|2025-09-12 13:10:00|14784.8|14784.1|14785.1|14784.4|14785.6|14784.9|14781.4|14780.4|315
1757682900000|2025-09-12 13:15:00|14785.4|14784.7|14779.3|14778.3|14789.1|14788.1|14778.3|14777.3|371
1757683200000|2025-09-12 13:20:00|14779.2|14778.2|14780.5|14779.5|14780.9|14779.9|14776.5|14775.5|278
1757683500000|2025-09-12 13:25:00|14780.4|14779.8|14779.9|14778.9|14781|14780|14776.7|14775.7|273
1757683800000|2025-09-12 13:30:00|14780|14779|14784.3|14783.6|14785|14784.2|14777.2|14776.2|594
1757684100000|2025-09-12 13:35:00|14784.2|14783.5|14778.5|14777.5|14788|14787|14777.8|14776.8|630
1757684400000|2025-09-12 13:40:00|14778.9|14777.9|14781.1|14780.1|14784.6|14783.6|14777.9|14776.9|398
1757684700000|2025-09-12 13:45:00|14781|14780|14776.4|14775.4|14781.7|14780.4|14773.6|14772.8|496
1757685000000|2025-09-12 13:50:00|14776.6|14775.6|14774.5|14773.8|14777.3|14776.3|14773.9|14773.2|317
1757685300000|2025-09-12 13:55:00|14773.7|14773|14777.2|14771.2|14777.2|14774.1|14770.2|14767.9|405
1757685600000|2025-09-12 14:00:00|14778.4|14772.4|14764.4|14763.4|14779.2|14773.4|14763.6|14762.9|795
1757685900000|2025-09-12 14:05:00|14764.3|14763.3|14764.5|14763.8|14766.4|14765.4|14762.3|14761.3|507
1757686200000|2025-09-12 14:10:00|14764.6|14763.6|14768.7|14767.7|14769.9|14769.2|14763.3|14762.6|385
1757686500000|2025-09-12 14:15:00|14768.5|14767.5|14765|14764.3|14769.8|14769|14762.3|14761.6|493
1757686800000|2025-09-12 14:20:00|14764.8|14764.1|14762.8|14762.1|14765.9|14765.2|14759.1|14758.4|448
1757687100000|2025-09-12 14:25:00|14763.2|14762.2|14767.2|14766.5|14769.8|14769.1|14763|14762|417
1757687400000|2025-09-12 14:30:00|14766.6|14765.9|14766.2|14765.2|14768.8|14767.8|14764.7|14764|354
1757687700000|2025-09-12 14:35:00|14766|14765|14768.4|14767.7|14769.2|14768.2|14764.7|14763.8|287
1757688000000|2025-09-12 14:40:00|14768.5|14767.8|14771.9|14771.2|14773.5|14772.5|14766.8|14766.1|415
1757688300000|2025-09-12 14:45:00|14772.1|14771.4|14772.4|14771.7|14775.4|14774.5|14770.5|14769.5|359
1757688600000|2025-09-12 14:50:00|14772.3|14771.6|14766.5|14765.5|14774.6|14773.6|14765.6|14764.7|366
1757688900000|2025-09-12 14:55:00|14766.4|14765.8|14766.8|14766.1|14770.2|14769.2|14766|14765.3|346
1757689200000|2025-09-12 15:00:00|14766.3|14765.6|14768.4|14767.7|14769.9|14768.9|14765.2|14764.5|291
1757689500000|2025-09-12 15:05:00|14768.5|14767.8|14773.4|14772.7|14774.9|14773.9|14768.5|14767.8|407
1757689800000|2025-09-12 15:10:00|14773.3|14772.6|14776.1|14775.4|14777.7|14777|14772.5|14771.5|379
1757690100000|2025-09-12 15:15:00|14776.2|14775.5|14775.1|14774.4|14776.3|14775.6|14773.2|14772.5|342
1757690400000|2025-09-12 15:20:00|14775.3|14774.6|14781.6|14780.6|14782|14781|14775.2|14774.2|354
1757690700000|2025-09-12 15:25:00|14781.5|14780.5|14782.6|14781.9|14785|14784|14781.2|14780.2|215
1757691000000|2025-09-12 15:30:00|14782.7|14782|14784.6|14783.9|14785.4|14784.7|14781.7|14781|186
1757691300000|2025-09-12 15:35:00|14785.2|14784.5|14785|14784.3|14787.2|14786.2|14784.4|14783.4|165
1757691600000|2025-09-12 15:40:00|14785.1|14784.4|14780.2|14779.2|14785.3|14784.6|14778.3|14777.3|219
1757691900000|2025-09-12 15:45:00|14780.1|14779.1|14783.5|14782|14785.3|14784.3|14779|14778.1|227
1757692200000|2025-09-12 15:50:00|14783.4|14781.9|14783.9|14782.9|14785.2|14783.6|14782.6|14781.4|182
1757692500000|2025-09-12 15:55:00|14783.8|14782.8|14785.9|14784.9|14786.6|14785.9|14782.6|14781.6|207
1757692800000|2025-09-12 16:00:00|14785.8|14784.8|14785|14784|14785.9|14785.1|14783.4|14782.1|180
1757693100000|2025-09-12 16:05:00|14785.3|14784.3|14785.8|14785.1|14786.7|14786|14784.7|14784|128
1757693400000|2025-09-12 16:10:00|14785.6|14784.9|14785.8|14785.1|14786.8|14786.1|14785.6|14784.7|97
1757693700000|2025-09-12 16:15:00|14785.7|14785|14785.1|14784.1|14787.8|14787.1|14784.7|14783.8|144
1757694000000|2025-09-12 16:20:00|14784.9|14783.9|14781.2|14780.5|14786|14785.3|14779.3|14778.3|163
1757694300000|2025-09-12 16:25:00|14780.7|14780|14777.1|14776.4|14781.2|14780.5|14777|14776.3|175
1757694600000|2025-09-12 16:30:00|14777|14776.3|14775.2|14774.2|14779.1|14778.4|14775.2|14774.2|145
1757694900000|2025-09-12 16:35:00|14775.3|14774.3|14772|14771|14776.2|14775.5|14771.7|14770.7|192
1757695200000|2025-09-12 16:40:00|14772.1|14771.1|14767.1|14766.1|14772.1|14771.1|14766.9|14765.9|184
1757695500000|2025-09-12 16:45:00|14766.3|14765.6|14769.3|14768.6|14769.6|14768.8|14763.9|14763.2|181
1757695800000|2025-09-12 16:50:00|14769.4|14768.7|14769.6|14768.9|14770.9|14770.1|14767.2|14766.4|151
1757696100000|2025-09-12 16:55:00|14769.1|14768.4|14769.2|14768.5|14770.8|14770|14768.7|14768|173
1757696400000|2025-09-12 17:00:00|14769.1|14768.4|14767.3|14766.3|14769.1|14768.4|14766.2|14765.5|184
1757696700000|2025-09-12 17:05:00|14767.2|14766.2|14766.5|14765.5|14767.7|14766.7|14765.7|14764.9|114
1757697000000|2025-09-12 17:10:00|14766.6|14765.6|14763.4|14762.7|14766.6|14765.6|14762.1|14761.4|136
1757697300000|2025-09-12 17:15:00|14763.3|14762.6|14760.6|14759.9|14763.7|14762.7|14759.5|14758.8|141
1757697600000|2025-09-12 17:20:00|14760.5|14759.8|14758|14757|14760.5|14759.8|14757.5|14756.5|145
1757697900000|2025-09-12 17:25:00|14758.1|14757.1|14756.4|14755.4|14758.6|14757.7|14755.7|14755|168
1757698200000|2025-09-12 17:30:00|14756.1|14755.1|14754|14753.3|14756.2|14755.5|14752.5|14751.8|116
1757698500000|2025-09-12 17:35:00|14754.3|14753.6|14757.1|14756.4|14758.1|14757.1|14754.1|14753.4|111
1757698800000|2025-09-12 17:40:00|14757.3|14756.6|14755.5|14754.5|14757.4|14756.7|14755.1|14754.1|83
1757699100000|2025-09-12 17:45:00|14755.6|14754.6|14753.6|14752.6|14756.4|14755.4|14752.5|14751.6|128
1757699400000|2025-09-12 17:50:00|14753.7|14752.7|14755.1|14754.1|14755.1|14754.1|14752.2|14751.5|110
1757699700000|2025-09-12 17:55:00|14755|14754|14756.8|14756.1|14756.8|14756.1|14754.2|14753.5|118
1757700000000|2025-09-12 18:00:00|14756.6|14755.9|14755|14754|14757|14756.2|14753.2|14752.2|142
1757700300000|2025-09-12 18:05:00|14755.1|14754.1|14753.5|14752.5|14755.8|14755|14752.7|14751.7|121
1757700600000|2025-09-12 18:10:00|14753.6|14752.6|14752.9|14751.9|14753.9|14752.9|14752.1|14751.2|99
1757700900000|2025-09-12 18:15:00|14752.6|14751.6|14752|14751.3|14752.6|14751.6|14749.7|14748.7|135
1757701200000|2025-09-12 18:20:00|14752.3|14751.4|14752.8|14751.8|14754.2|14753.2|14752.2|14751.2|106
1757701500000|2025-09-12 18:25:00|14752.9|14751.9|14750.9|14749.9|14753.4|14751.9|14749.6|14748.7|105
1757701800000|2025-09-12 18:30:00|14751.3|14750.3|14753|14752|14753.2|14752.2|14749.6|14748.7|95
1757702100000|2025-09-12 18:35:00|14752.9|14751.9|14753.5|14752.5|14753.8|14752.8|14752.4|14751.3|61
1757702400000|2025-09-12 18:40:00|14753.7|14752.7|14750|14749.3|14754.1|14753.4|14749.2|14748.2|134
1757702700000|2025-09-12 18:45:00|14749.9|14749.2|14749.8|14749.1|14751.3|14750.3|14749.4|14748.5|85
1757703000000|2025-09-12 18:50:00|14749.7|14749|14750.1|14749.4|14750.4|14749.6|14748.8|14748.1|90
1757703300000|2025-09-12 18:55:00|14750|14749.3|14749.2|14748.5|14750.2|14749.4|14748|14747.2|103
1757703600000|2025-09-12 19:00:00|14749.1|14748.4|14749.3|14748.6|14749.7|14749|14746.7|14745.7|88
1757703900000|2025-09-12 19:05:00|14749.2|14748.5|14750.5|14749.5|14751.8|14750.8|14749.1|14748.1|57
1757704200000|2025-09-12 19:10:00|14750.4|14749.4|14751.2|14750.2|14751.8|14750.8|14750.1|14749.1|72
1757704500000|2025-09-12 19:15:00|14751.3|14750.3|14753.1|14752.1|14753.9|14752.9|14751.3|14750.3|88
1757704800000|2025-09-12 19:20:00|14753.7|14752.7|14753.7|14752.7|14754.9|14753.9|14752.9|14751.9|55
1757705100000|2025-09-12 19:25:00|14753.6|14752.6|14751.8|14750.8|14753.7|14752.7|14751.4|14750.4|101
1757705400000|2025-09-12 19:30:00|14751.7|14750.7|14755.5|14754.5|14755.6|14754.6|14751.6|14750.6|118
1757705700000|2025-09-12 19:35:00|14755.6|14754.6|14759.6|14758.6|14759.9|14758.9|14755.6|14754.6|105
1757706000000|2025-09-12 19:40:00|14760.6|14759.6|14759.1|14758.1|14761.9|14760.9|14758.3|14757.3|111
1757706300000|2025-09-12 19:45:00|14758.6|14757.6|14758.5|14757.5|14759.5|14758.5|14757.6|14756.6|79
1757706600000|2025-09-12 19:50:00|14758.4|14757.4|14760.3|14759.3|14760.5|14759.5|14757.6|14756.6|90
1757706900000|2025-09-12 19:55:00|14760.4|14759.4|14759.4|14758.4|14760.4|14759.4|14757.4|14756.7|148
1757707200000|2025-09-12 20:00:00|14759.3|14758.3|14763.5|14762.5|14764.2|14762.7|14758.8|14757.8|110
1757707500000|2025-09-12 20:05:00|14763.6|14762.6|14766.6|14765.6|14766.7|14765.7|14762.4|14761|102
1757707800000|2025-09-12 20:10:00|14767.5|14766|14768.7|14767.7|14769.2|14768.1|14766.1|14765.1|108
1757708100000|2025-09-12 20:15:00|14768.8|14767.8|14767.1|14766.1|14769.5|14768.5|14766.5|14765.5|95
1757708400000|2025-09-12 20:20:00|14767|14766|14767.2|14766.2|14767.5|14766.5|14764.7|14763.7|101
1757708700000|2025-09-12 20:25:00|14767.1|14766.1|14767.1|14766.1|14769.7|14768.7|14766|14765|121
1757709000000|2025-09-12 20:30:00|14767.6|14766.6|14771|14770|14771.1|14770.1|14767.6|14766.6|138
1757709300000|2025-09-12 20:35:00|14770.9|14769.9|14771.2|14770.2|14772.8|14771.8|14770.5|14769.5|118
1757709600000|2025-09-12 20:40:00|14770.8|14769.8|14769.4|14768.4|14771.5|14770.5|14768.7|14767.7|88
1757709900000|2025-09-12 20:45:00|14768.5|14767.5|14767.8|14766.8|14769.2|14768.2|14767.4|14766.4|74
1757710200000|2025-09-12 20:50:00|14767.9|14766.9|14768.2|14767.2|14768.7|14767.7|14766.8|14765.8|198
1757710500000|2025-09-12 20:55:00|14768.9|14766.9|14770.4|14763.4|14771.4|14767.2|14767.9|14763.3|218
1757880000000|2025-09-14 20:00:00|14777.3|14770.3|14781.4|14769.4|14784|14772|14777.3|14769.4|4
1757880300000|2025-09-14 20:05:00|14784|14772|14784|14772|14784|14772|14781.4|14769.4|3
1757880900000|2025-09-14 20:15:00|14781.6|14769.6|14784|14772|14784|14772|14781.6|14769.6|2
1757881200000|2025-09-14 20:20:00|14781.6|14769.6|14781.6|14769.6|14781.6|14769.6|14781.6|14769.6|1
1757881800000|2025-09-14 20:30:00|14774|14762|14774|14762|14774|14762|14774|14762|1
1757882400000|2025-09-14 20:40:00|14768|14756|14768|14756|14768|14756|14768|14756|1
1757883300000|2025-09-14 20:55:00|14768.5|14755.5|14768.5|14755.5|14768.5|14755.5|14768.5|14755.5|1
1757883900000|2025-09-14 21:05:00|14768.8|14755.8|14768.1|14755.1|14769.3|14756.3|14766.4|14753.4|9
1757884200000|2025-09-14 21:10:00|14768.6|14755.6|14765.9|14757.9|14769.5|14757.9|14765.9|14755.3|9
1757884500000|2025-09-14 21:15:00|14765.4|14758.4|14765.4|14758.4|14766.8|14759.8|14765.4|14758.4|12
1757884800000|2025-09-14 21:20:00|14765.2|14758.2|14765.2|14758.2|14765.4|14758.4|14765.2|14758.2|3
1757885100000|2025-09-14 21:25:00|14765.8|14758.8|14770.8|14763.8|14772.1|14765.1|14765.8|14758.8|49
1757885400000|2025-09-14 21:30:00|14770.6|14763.6|14771.1|14764.1|14772.7|14765.7|14766.4|14759.4|84
1757885700000|2025-09-14 21:35:00|14770.8|14763.8|14766.7|14759.7|14773.8|14766.8|14765.8|14758.8|117
1757886000000|2025-09-14 21:40:00|14767|14760|14770.2|14763.2|14774.8|14767.8|14764.1|14757.1|118
1757886300000|2025-09-14 21:45:00|14765.9|14758.9|14764.4|14757.4|14768.6|14761.6|14764.4|14757.4|32
1757886600000|2025-09-14 21:50:00|14764.5|14757.5|14768.3|14761.3|14770|14763|14764.4|14757.4|38
1757886900000|2025-09-14 21:55:00|14768.5|14761.5|14768.5|14761.5|14768.8|14761.8|14765.7|14758.7|27
1757887200000|2025-09-14 22:00:00|14765.5|14758.5|14776.2|14772.7|14783.7|14776.7|14765.5|14758.5|194
1757887500000|2025-09-14 22:05:00|14775.7|14773.2|14769.4|14768.4|14776.8|14774.9|14769.2|14768.2|88
1757887800000|2025-09-14 22:10:00|14769.2|14768.2|14767.5|14766.5|14771.3|14769.6|14765.7|14764.7|66
1757888100000|2025-09-14 22:15:00|14767.1|14766.1|14768.7|14767.7|14770.8|14769.7|14766.9|14765.9|53
1757888400000|2025-09-14 22:20:00|14769|14768|14771.4|14769.7|14771.8|14770.3|14769|14767.8|72
1757888700000|2025-09-14 22:25:00|14771.2|14769.4|14769.7|14768.7|14772|14770.7|14769.1|14768.1|64
1757889000000|2025-09-14 22:30:00|14770.1|14769.1|14769.6|14768.6|14771.3|14770.3|14768.3|14767.3|65
1757889300000|2025-09-14 22:35:00|14769.5|14768.5|14770.3|14768.8|14771.9|14770.9|14769.4|14768.4|66
1757889600000|2025-09-14 22:40:00|14770.4|14768.7|14771.5|14770.5|14771.6|14770.6|14769.8|14768.4|58
1757889900000|2025-09-14 22:45:00|14771.6|14770.6|14771.3|14770.3|14773.9|14772.2|14771.2|14770.2|48
1757890200000|2025-09-14 22:50:00|14772.3|14771.3|14771.4|14770.4|14773.4|14772.4|14771.3|14770.3|36
1757890500000|2025-09-14 22:55:00|14771.3|14770.3|14771.4|14770.4|14773.9|14772.9|14770.3|14769.3|69
1757890800000|2025-09-14 23:00:00|14770.9|14769.9|14770|14769|14773.2|14772.2|14767.7|14766.7|66
1757891100000|2025-09-14 23:05:00|14770.3|14768.7|14770.7|14769.7|14771.6|14770.6|14769.9|14768.7|41
1757891400000|2025-09-14 23:10:00|14770.9|14769.9|14772.1|14771.1|14773.7|14772.7|14770.3|14769.3|43
1757891700000|2025-09-14 23:15:00|14772.3|14771.3|14769|14768|14772.3|14771.3|14767.2|14766.2|118
1757892000000|2025-09-14 23:20:00|14769.1|14768.1|14766.6|14765.6|14769.3|14768.3|14763.5|14762.5|73
1757892300000|2025-09-14 23:25:00|14765.7|14764.7|14767|14766|14767.7|14766.7|14764|14763|59
1757892600000|2025-09-14 23:30:00|14766.6|14765.6|14768.4|14767.4|14769.5|14768.5|14766.4|14765.4|49
1757892900000|2025-09-14 23:35:00|14768.1|14767.1|14770.4|14769.4|14770.8|14769.8|14768|14767|46
1757893200000|2025-09-14 23:40:00|14770.5|14769.5|14769.8|14768.8|14772.9|14771.8|14769.7|14768.7|39
1757893500000|2025-09-14 23:45:00|14770.4|14769.4|14770.4|14769.4|14771.3|14770.3|14769.5|14768.5|72
1757893800000|2025-09-14 23:50:00|14770.6|14769.6|14770.4|14769.4|14771.6|14770.6|14769.8|14768.8|27
1757894100000|2025-09-14 23:55:00|14770.5|14769.5|14768.5|14767.5|14770.5|14769.5|14767.4|14766.4|55
1757894400000|2025-09-15 00:00:00|14768.6|14767.6|14766.3|14765.3|14768.6|14767.6|14763.1|14762.1|199
1757894700000|2025-09-15 00:05:00|14765.5|14764.5|14766.6|14765.6|14767.5|14766.5|14764.1|14763.1|85
1757895000000|2025-09-15 00:10:00|14766.7|14765.7|14764.1|14763.1|14766.7|14765.7|14760.8|14759.8|147
1757895300000|2025-09-15 00:15:00|14763.8|14762.8|14763.2|14762.2|14766.1|14765.1|14762.7|14761.6|104
1757895600000|2025-09-15 00:20:00|14762.9|14761.9|14766.2|14765.2|14766.8|14765.8|14762.8|14761.8|60
1757895900000|2025-09-15 00:25:00|14766|14765|14767.4|14766.4|14769.2|14768.2|14765.3|14764.3|56
1757896200000|2025-09-15 00:30:00|14767.9|14766.9|14764.4|14763.4|14769.4|14768.4|14764.4|14763.4|91
1757896500000|2025-09-15 00:35:00|14764.5|14763.5|14763.3|14762.3|14765.9|14764.9|14759.8|14758.8|123
1757896800000|2025-09-15 00:40:00|14762.7|14761.7|14758.2|14757.2|14762.7|14761.7|14758.2|14757.2|69
1757897100000|2025-09-15 00:45:00|14758.1|14757.4|14759.8|14758.8|14761.2|14760.2|14757.8|14756.8|75
1757897400000|2025-09-15 00:50:00|14760.4|14759.4|14758.4|14757.4|14760.8|14759.8|14755.7|14754.7|107
1757897700000|2025-09-15 00:55:00|14759|14758|14755.2|14754.5|14759.1|14758.1|14755.1|14754.3|105
1757898000000|2025-09-15 01:00:00|14755.3|14754.6|14755.4|14754.7|14757.1|14756.4|14754.5|14753.8|170
1757898300000|2025-09-15 01:05:00|14755.2|14754.5|14757.5|14756.8|14759|14758.3|14754.3|14753.6|152
1757898600000|2025-09-15 01:10:00|14757.4|14756.7|14757|14756|14757.6|14756.7|14754.6|14753.9|174
1757898900000|2025-09-15 01:15:00|14756.8|14755.8|14756.1|14755.1|14757.4|14756.4|14755.1|14754.1|157
1757899200000|2025-09-15 01:20:00|14756.6|14755.9|14756.3|14755.6|14757.8|14757|14755.2|14754.5|105
1757899500000|2025-09-15 01:25:00|14756.6|14755.9|14756.2|14755.5|14758.8|14757.6|14755.5|14754.6|94
1757899800000|2025-09-15 01:30:00|14756|14755.3|14756.7|14756|14757.8|14757.1|14754.6|14753.6|114
1757900100000|2025-09-15 01:35:00|14756.6|14755.9|14755.4|14754.4|14756.6|14755.9|14754.4|14753.4|70
1757900400000|2025-09-15 01:40:00|14755.7|14754.7|14757.3|14756.3|14757.6|14756.6|14755.2|14754.4|98
1757900700000|2025-09-15 01:45:00|14757.4|14756.4|14757|14756.3|14758.8|14757.8|14756.7|14755.7|79
1757901000000|2025-09-15 01:50:00|14757.1|14756.1|14758.6|14757.6|14758.6|14757.6|14755.4|14754.4|107
1757901300000|2025-09-15 01:55:00|14758.5|14757.5|14757.8|14756.8|14759.7|14758.7|14757|14756.3|87
1757901600000|2025-09-15 02:00:00|14757.9|14756.9|14759.6|14758.6|14761.6|14760.6|14757.7|14756.7|109
1757901900000|2025-09-15 02:05:00|14759.4|14758.4|14757.9|14757.2|14759.6|14758.8|14757.2|14756.5|75
1757902200000|2025-09-15 02:10:00|14758|14757.3|14757.1|14756.4|14759.2|14758.4|14756.9|14756|93
1757902500000|2025-09-15 02:15:00|14757.3|14756.6|14756.3|14755.6|14757.4|14756.7|14755.5|14754.5|95
1757902800000|2025-09-15 02:20:00|14756.6|14755.9|14758.9|14758.2|14759.4|14758.4|14756|14755.3|94
1757903100000|2025-09-15 02:25:00|14759|14758.3|14757.5|14756.8|14759|14758.3|14757.2|14756.2|75
1757903400000|2025-09-15 02:30:00|14757.4|14756.7|14756|14755|14757.5|14756.7|14754.3|14753.5|99
1757903700000|2025-09-15 02:35:00|14755.9|14754.9|14755.7|14755|14756.3|14755.3|14753.7|14753|75
1757904000000|2025-09-15 02:40:00|14755.8|14755.1|14756.4|14755.7|14756.7|14756|14755|14754.2|56
1757904300000|2025-09-15 02:45:00|14756.7|14756|14754.8|14753.8|14757.5|14756.5|14753.8|14753.1|79
1757904600000|2025-09-15 02:50:00|14754.2|14753.2|14752|14751.3|14754.2|14753.3|14751.3|14750.6|106
1757904900000|2025-09-15 02:55:00|14751.8|14751.1|14751.8|14751.1|14752.9|14752.1|14750.9|14750.2|103
1757905200000|2025-09-15 03:00:00|14751.6|14750.9|14751.8|14751.1|14752.7|14751.8|14751.2|14750.2|62
1757905500000|2025-09-15 03:05:00|14751.6|14750.9|14747.8|14746.8|14752.5|14751.6|14747.4|14746.4|107
1757905800000|2025-09-15 03:10:00|14747.6|14746.6|14747.7|14747|14750|14749|14747.6|14746.6|136
1757906100000|2025-09-15 03:15:00|14747.6|14746.9|14747.9|14747.2|14749.2|14748.5|14747.2|14746.5|80
1757906400000|2025-09-15 03:20:00|14747.8|14747.1|14749.2|14748.5|14749.7|14748.8|14747.8|14746.9|46
1757906700000|2025-09-15 03:25:00|14749.1|14748.4|14748.5|14747.8|14749.8|14749.1|14747|14746.3|105
1757907000000|2025-09-15 03:30:00|14748.4|14747.7|14747.1|14746.4|14748.9|14748.2|14746.5|14745.8|75
1757907300000|2025-09-15 03:35:00|14747.2|14746.5|14745.2|14744.5|14747.5|14746.8|14745|14744.3|81
1757907600000|2025-09-15 03:40:00|14744.9|14744.2|14745.3|14744.6|14746.5|14745.5|14744|14743.3|109
1757907900000|2025-09-15 03:45:00|14745.4|14744.7|14744.6|14743.9|14746.3|14745.2|14744.6|14743.7|45
1757908200000|2025-09-15 03:50:00|14744.5|14743.8|14743.5|14742.5|14744.6|14743.9|14741.5|14740.5|96
1757908500000|2025-09-15 03:55:00|14743.6|14742.6|14743.6|14742.9|14744.3|14743.6|14742.9|14742.2|105
1757908800000|2025-09-15 04:00:00|14743.4|14742.7|14738.1|14737.4|14743.4|14742.7|14737.7|14737|103
1757909100000|2025-09-15 04:05:00|14738|14737.3|14739.1|14738.4|14739.1|14738.4|14737.5|14736.8|48
1757909400000|2025-09-15 04:10:00|14738.9|14738.2|14739.9|14739.2|14741.5|14740.5|14738.1|14737.4|57
1757909700000|2025-09-15 04:15:00|14740|14739.3|14738.8|14738.1|14740.3|14739.5|14737.6|14736.9|75
1757910000000|2025-09-15 04:20:00|14738.9|14738.2|14735.7|14735|14739.2|14738.2|14734.8|14734.1|130
1757910300000|2025-09-15 04:25:00|14735.6|14734.9|14735.6|14734.9|14737.5|14736.7|14735.3|14734.6|60
1757910600000|2025-09-15 04:30:00|14735.8|14735.1|14738.3|14737.6|14738.3|14737.6|14735.8|14735.1|61
1757910900000|2025-09-15 04:35:00|14738.2|14737.5|14743.5|14742.8|14744.3|14743.5|14738.2|14737.5|79
1757911200000|2025-09-15 04:40:00|14743|14742.3|14744|14743.3|14744.1|14743.4|14742|14741.3|57
1757911500000|2025-09-15 04:45:00|14743.9|14743.2|14745.6|14744.6|14745.6|14744.8|14743.5|14742.8|55
1757911800000|2025-09-15 04:50:00|14745.5|14744.5|14744.5|14743.5|14746.1|14745.4|14743.9|14743.2|74
1757912100000|2025-09-15 04:55:00|14744.6|14743.6|14741.1|14740.4|14744.9|14744.2|14740.2|14739.5|84
1757912400000|2025-09-15 05:00:00|14740.8|14740.1|14741.6|14740.9|14742.4|14741.5|14739.9|14739.2|46
1757912700000|2025-09-15 05:05:00|14741.9|14740.3|14740|14739.3|14746.9|14746.2|14739.9|14739|101
1757913000000|2025-09-15 05:10:00|14740.7|14740|14741.2|14740.5|14743.5|14742.8|14739.7|14739|84
1757913300000|2025-09-15 05:15:00|14741.4|14740.7|14742|14741.3|14742.6|14741.7|14740.7|14739.5|409
1757913600000|2025-09-15 05:20:00|14741.9|14741.2|14744.2|14743.5|14744.8|14744.1|14741.4|14740.4|1006
1757913900000|2025-09-15 05:25:00|14744.1|14743.4|14744.4|14743.4|14745.3|14744.5|14743.7|14742.9|1208
1757914200000|2025-09-15 05:30:00|14744.3|14743.3|14744.3|14743.6|14746|14745.2|14743.7|14743|1110
1757914500000|2025-09-15 05:35:00|14744.2|14743.5|14743.2|14742.2|14744.4|14743.7|14742.6|14741.8|1120
1757914800000|2025-09-15 05:40:00|14743.1|14742.1|14746.2|14745.5|14746.5|14745.8|14742.6|14741.7|1204
1757915100000|2025-09-15 05:45:00|14746.3|14745.2|14748|14747|14749.2|14748.5|14746|14745.1|101
1757915400000|2025-09-15 05:50:00|14748.2|14747.5|14749.8|14748.8|14750.2|14749.3|14747.8|14746.9|59
1757915700000|2025-09-15 05:55:00|14749.6|14748.9|14751.3|14750.6|14752.7|14751.9|14749.6|14748.9|158
1757916000000|2025-09-15 06:00:00|14751.6|14750.9|14751|14750.3|14752.2|14751.4|14750|14749.2|203
1757916300000|2025-09-15 06:05:00|14751.1|14750.4|14753|14752.3|14753.2|14752.5|14750.5|14749.5|164
1757916600000|2025-09-15 06:10:00|14753.8|14753.1|14753.7|14752.7|14755.7|14755|14752.9|14752.2|156
1757916900000|2025-09-15 06:15:00|14753.8|14752.8|14757.5|14756.8|14759.1|14758.4|14753.7|14752.7|158
1757917200000|2025-09-15 06:20:00|14757.4|14756.7|14758.2|14757.5|14760.2|14759.5|14757.2|14756.5|138
1757917500000|2025-09-15 06:25:00|14757.9|14757.2|14760.4|14759.4|14761.8|14760.9|14757.9|14757.2|178
1757917800000|2025-09-15 06:30:00|14760.7|14759.7|14755.5|14754.8|14760.9|14760.2|14755.5|14754.8|161
1757918100000|2025-09-15 06:35:00|14755.8|14755.1|14756.5|14755.8|14760.3|14759.3|14755.3|14754.6|177
1757918400000|2025-09-15 06:40:00|14756.7|14756|14757.2|14756.2|14758.9|14758.1|14756.6|14755.9|120
1757918700000|2025-09-15 06:45:00|14757.3|14756.3|14756|14755.3|14758.7|14757.7|14755.9|14755.2|144
1757919000000|2025-09-15 06:50:00|14756.4|14755.7|14756|14755.3|14756.6|14755.9|14753.5|14752.5|127
1757919300000|2025-09-15 06:55:00|14755.9|14755.2|14753.3|14752.6|14755.9|14755.2|14751.4|14750.4|178
1757919600000|2025-09-15 07:00:00|14753.5|14752.8|14755.4|14754.7|14758.8|14758.1|14750.8|14749.8|281
1757919900000|2025-09-15 07:05:00|14755.5|14754.8|14755.8|14754.8|14760.3|14759.5|14752.2|14751.5|303
1757920200000|2025-09-15 07:10:00|14755.9|14754.9|14748.3|14747.6|14755.9|14754.9|14746.7|14745.7|336
1757920500000|2025-09-15 07:15:00|14748.2|14747.5|14748.2|14747.5|14750.7|14749.7|14746.4|14745.7|254
1757920800000|2025-09-15 07:20:00|14748.1|14747.4|14745.6|14744.9|14749.8|14748.8|14743.9|14743.2|222
1757921100000|2025-09-15 07:25:00|14745.9|14745.2|14745.4|14744.7|14746.4|14745.7|14743.7|14742.9|198
1757921400000|2025-09-15 07:30:00|14745.5|14744.8|14741|14740.3|14745.7|14745|14737.5|14736.8|220
1757921700000|2025-09-15 07:35:00|14740.7|14740|14740|14739.3|14742.8|14742|14738.7|14738|178
1757922000000|2025-09-15 07:40:00|14740.1|14739.4|14743.4|14742.4|14743.7|14742.5|14738.8|14737.9|239
1757922300000|2025-09-15 07:45:00|14743.5|14742.5|14748.9|14748.2|14748.9|14748.2|14742.5|14741.8|241
1757922600000|2025-09-15 07:50:00|14748.8|14748.1|14748.7|14748|14750.1|14749.3|14747|14746.3|160
1757922900000|2025-09-15 07:55:00|14748.9|14747.9|14747.5|14746.8|14748.9|14747.9|14745.8|14745.1|169
1757923200000|2025-09-15 08:00:00|14747.6|14746.9|14744|14743.3|14749.1|14748.4|14742.9|14742.2|223
1757923500000|2025-09-15 08:05:00|14743.3|14742.6|14744.5|14743.8|14746.5|14745.5|14743|14742.3|234
1757923800000|2025-09-15 08:10:00|14744.6|14743.9|14743.6|14742.9|14746.4|14745.7|14743.3|14742.6|130
1757924100000|2025-09-15 08:15:00|14743.5|14742.8|14741.8|14741.1|14743.6|14742.9|14738.8|14738.1|167
1757924400000|2025-09-15 08:20:00|14741.9|14741.2|14740.7|14740|14744.2|14743.5|14737.9|14737.2|152
1757924700000|2025-09-15 08:25:00|14740.4|14739.7|14743.2|14742.5|14743.2|14742.5|14738.7|14738|155
1757925000000|2025-09-15 08:30:00|14743.7|14743|14741.7|14740.7|14743.7|14743|14737.9|14737.2|185
1757925300000|2025-09-15 08:35:00|14741.6|14740.9|14743.1|14742.4|14745.3|14744.6|14741.4|14740.4|170
1757925600000|2025-09-15 08:40:00|14743|14742.3|14745.4|14744.7|14746.8|14746.1|14743|14742.3|183
1757925900000|2025-09-15 08:45:00|14745.3|14744.6|14746.4|14745.4|14746.4|14745.6|14743.2|14742.2|127
1757926200000|2025-09-15 08:50:00|14746.6|14745.6|14744.5|14743.5|14747.1|14746.2|14743.4|14742.4|131
1757926500000|2025-09-15 08:55:00|14744.7|14743.7|14741|14740.3|14744.9|14743.9|14740.4|14739.7|191
1757926800000|2025-09-15 09:00:00|14740.8|14739.8|14741.6|14740.9|14743.1|14742.4|14739|14738.3|146
1757927100000|2025-09-15 09:05:00|14741.7|14741|14740.6|14739.9|14743.1|14742.4|14738.3|14737.3|147
1757927400000|2025-09-15 09:10:00|14740.7|14740|14738.7|14738|14741.4|14740.7|14738|14737.3|170
1757927700000|2025-09-15 09:15:00|14738.3|14737.6|14737.4|14736.7|14738.5|14737.8|14734.9|14734.2|136
1757928000000|2025-09-15 09:20:00|14737|14736.3|14740|14739.3|14740.6|14739.7|14737|14736.3|160
1757928300000|2025-09-15 09:25:00|14740.1|14739.4|14734.3|14733.6|14740.4|14739.4|14734.1|14733.4|159
1757928600000|2025-09-15 09:30:00|14734.4|14733.7|14735.1|14734.4|14735.6|14734.9|14731.1|14730.1|221
1757928900000|2025-09-15 09:35:00|14735|14734.3|14738|14737|14738.9|14737.9|14734.4|14733.7|169
1757929200000|2025-09-15 09:40:00|14737.6|14736.6|14738.4|14737.7|14739.8|14738.8|14736.8|14736.1|135
1757929500000|2025-09-15 09:45:00|14738.7|14737.8|14740.3|14739.3|14740.8|14740|14737.8|14736.8|125
1757929800000|2025-09-15 09:50:00|14740.2|14739.2|14738.6|14737.6|14742.5|14741.6|14736.6|14735.9|147
1757930100000|2025-09-15 09:55:00|14738.5|14737.5|14736.9|14735.9|14739.4|14738.7|14735.9|14735.2|168
1757930400000|2025-09-15 10:00:00|14737|14736|14733.4|14732.7|14738.1|14737.2|14733.4|14732.7|163
1757930700000|2025-09-15 10:05:00|14733.5|14732.8|14735.1|14734.1|14736.6|14735.7|14733.5|14732.8|128
1757931000000|2025-09-15 10:10:00|14735|14734|14733.1|14732.4|14735|14734.2|14730.7|14730|213
1757931300000|2025-09-15 10:15:00|14733|14732.3|14731.2|14730.5|14733.7|14733|14729.5|14728.8|224
1757931600000|2025-09-15 10:20:00|14731.1|14730.4|14729.3|14728.6|14731.1|14730.4|14727.7|14727|262
1757931900000|2025-09-15 10:25:00|14729.1|14728.4|14728.2|14727.5|14729.3|14728.6|14724.9|14723.9|378
1757932200000|2025-09-15 10:30:00|14728.4|14727.7|14728.6|14727.9|14729.5|14728.7|14727.4|14726.7|255
1757932500000|2025-09-15 10:35:00|14729.1|14728.4|14732.9|14732.2|14733.3|14732.6|14728.8|14728.1|212
1757932800000|2025-09-15 10:40:00|14733|14732.3|14734.1|14733.4|14734.3|14733.6|14732|14731.3|239
1757933100000|2025-09-15 10:45:00|14734|14733.3|14736.3|14735.6|14736.6|14735.9|14733.7|14732.8|205
1757933400000|2025-09-15 10:50:00|14736.1|14735.4|14740.4|14739.7|14740.5|14739.8|14735.9|14735.2|272
1757933700000|2025-09-15 10:55:00|14740.5|14739.8|14739.5|14738.8|14741.2|14740.5|14738.2|14737.4|185
1757934000000|2025-09-15 11:00:00|14739.6|14738.9|14740.2|14739.2|14740.4|14739.7|14738.4|14737.7|123
1757934300000|2025-09-15 11:05:00|14740|14739.3|14739.4|14738.7|14740.5|14739.7|14739.2|14738.3|115
1757934600000|2025-09-15 11:10:00|14739.2|14738.5|14735.1|14734.4|14739.9|14739.2|14734.9|14734.2|156
1757934900000|2025-09-15 11:15:00|14735|14734.3|14733.9|14733.2|14735.7|14735|14732.4|14731.7|150
1757935200000|2025-09-15 11:20:00|14733.4|14732.7|14737.8|14737.1|14738.8|14737.9|14733.4|14732.7|119
1757935500000|2025-09-15 11:25:00|14737.9|14737.2|14738.1|14737.4|14739.4|14738.7|14737.9|14737.2|103
1757935800000|2025-09-15 11:30:00|14738.3|14737.6|14739.4|14738.7|14741.5|14740.8|14737.2|14736.5|161
1757936100000|2025-09-15 11:35:00|14739.2|14738.5|14743.8|14743.1|14744|14743.1|14739|14738|166
1757936400000|2025-09-15 11:40:00|14743.9|14743.2|14746.5|14745.8|14748.1|14747.3|14743.8|14742.9|182
1757936700000|2025-09-15 11:45:00|14746.6|14745.9|14743.2|14742.5|14746.8|14746.1|14743.2|14742.5|158
1757937000000|2025-09-15 11:50:00|14743|14742.3|14742.1|14741.1|14744.4|14743.5|14741|14740|161
1757937300000|2025-09-15 11:55:00|14741.5|14740.8|14742|14741.3|14744.3|14743.5|14740.4|14739.7|215
1757937600000|2025-09-15 12:00:00|14742.2|14741.5|14740.7|14740|14742.2|14741.5|14738.2|14737.2|287
1757937900000|2025-09-15 12:05:00|14740.9|14739.9|14736.7|14736|14740.9|14739.9|14734.8|14734.1|208
1757938200000|2025-09-15 12:10:00|14736.4|14735.7|14737.7|14737|14739.9|14739.2|14736.4|14735.6|218
1757938500000|2025-09-15 12:15:00|14738|14737.3|14737|14736.3|14738.8|14737.5|14734.9|14734|266
1757938800000|2025-09-15 12:20:00|14737.1|14736.4|14734.4|14733.7|14737.4|14736.7|14731.3|14730.6|212
1757939100000|2025-09-15 12:25:00|14733.9|14733.2|14737.9|14735.3|14738.8|14737.8|14733.6|14732.9|208
1757939400000|2025-09-15 12:30:00|14737.7|14735.2|14727.8|14727.1|14737.7|14735.3|14726.7|14726|362
1757939700000|2025-09-15 12:35:00|14727.9|14727.2|14728.6|14727.9|14729.8|14728.6|14725.3|14724.6|298
1757940000000|2025-09-15 12:40:00|14728.5|14727.6|14728.5|14727|14732.3|14731.3|14726.8|14725.8|262
1757940300000|2025-09-15 12:45:00|14728.4|14726.9|14728.4|14727.7|14730.6|14729.6|14726.2|14725.4|224
1757940600000|2025-09-15 12:50:00|14728.3|14727.6|14730|14729.3|14730.4|14729.5|14727.5|14726.6|210
1757940900000|2025-09-15 12:55:00|14730.1|14729.4|14727.8|14727.1|14730.1|14729.4|14726.9|14726.2|218
1757941200000|2025-09-15 13:00:00|14727.5|14726.8|14726.5|14725.8|14728.2|14727.5|14723.4|14722.7|293
1757941500000|2025-09-15 13:05:00|14726.2|14725.5|14731.9|14730.9|14736|14735.3|14725.9|14725.2|283
1757941800000|2025-09-15 13:10:00|14731.8|14731.2|14729.9|14729.2|14732.6|14731.9|14726.3|14725.6|243
1757942100000|2025-09-15 13:15:00|14730.1|14729.4|14728.9|14728.2|14733.7|14733|14727.4|14726.4|244
1757942400000|2025-09-15 13:20:00|14728.8|14728.1|14729.6|14728.9|14730.5|14729.5|14725.4|14724.4|269
1757942700000|2025-09-15 13:25:00|14729.4|14728.7|14728.2|14727.5|14731.4|14730.5|14728.1|14727.4|225
1757943000000|2025-09-15 13:30:00|14728.1|14727.4|14728.9|14728.2|14732.4|14731.7|14727.3|14726.6|221
1757943300000|2025-09-15 13:35:00|14729|14728.3|14731.4|14730.7|14732.2|14731.5|14728.7|14728|226
1757943600000|2025-09-15 13:40:00|14731.5|14730.8|14727.1|14726.4|14732.3|14731.6|14725.9|14725|273
1757943900000|2025-09-15 13:45:00|14727.2|14726.5|14729.9|14728.9|14731.2|14729.5|14725.5|14724.2|260
1757944200000|2025-09-15 13:50:00|14729.8|14728.8|14734.1|14733.4|14735.9|14735.2|14729.5|14728.5|214
1757944500000|2025-09-15 13:55:00|14734|14733.3|14735.1|14734.4|14735.4|14734.7|14731.2|14730.3|263
1757944800000|2025-09-15 14:00:00|14735|14734.3|14738.5|14737.8|14740.6|14739.6|14735|14734.3|293
1757945100000|2025-09-15 14:05:00|14738.6|14737.9|14741.6|14740.6|14745.1|14744.4|14737.6|14736.9|341
1757945400000|2025-09-15 14:10:00|14742.1|14741.1|14740.1|14739.4|14743.7|14742.9|14737.3|14736.6|332
1757945700000|2025-09-15 14:15:00|14740.2|14739.5|14742.3|14741.3|14744.3|14743.5|14739.7|14739|316
1757946000000|2025-09-15 14:20:00|14742.5|14741.5|14745.4|14744.4|14746|14745.3|14741.3|14740.6|312
1757946300000|2025-09-15 14:25:00|14744.8|14743.8|14744.8|14743.8|14746.2|14745.5|14743.2|14742.2|303
1757946600000|2025-09-15 14:30:00|14745|14744|14743.6|14742.9|14747.8|14746.8|14741.4|14740.7|365
1757946900000|2025-09-15 14:35:00|14743.5|14742.8|14738.8|14738.1|14743.8|14743.1|14736.7|14735.7|375
1757947200000|2025-09-15 14:40:00|14738.7|14738|14743.3|14742.6|14745.5|14744.8|14738.6|14737.9|352
1757947500000|2025-09-15 14:45:00|14743.1|14742.1|14742.9|14742.2|14746.3|14745.6|14740.8|14740.1|326
1757947800000|2025-09-15 14:50:00|14743|14742.3|14743.8|14743.1|14746.5|14745.8|14741.6|14740.6|314
1757948100000|2025-09-15 14:55:00|14743.7|14743|14742.1|14741.4|14744.8|14743.8|14741.8|14741.1|322
1757948400000|2025-09-15 15:00:00|14742.3|14741.6|14735.9|14735.2|14744|14743.3|14735.9|14735.2|424
1757948700000|2025-09-15 15:05:00|14736.1|14735.4|14738.6|14737.9|14739.4|14738.7|14736|14735.3|460
1757949000000|2025-09-15 15:10:00|14738.8|14738.1|14738.3|14737.6|14739.3|14738.5|14736.5|14735.8|420
1757949300000|2025-09-15 15:15:00|14738.2|14737.5|14733.9|14733.2|14738.7|14738|14733.3|14732.6|415
1757949600000|2025-09-15 15:20:00|14734|14733.3|14734.2|14733.5|14737.4|14736.7|14733.7|14733|292
1757949900000|2025-09-15 15:25:00|14734.3|14733.6|14732.9|14732.2|14734.9|14734.2|14732.4|14731.7|277
1757950200000|2025-09-15 15:30:00|14733|14732.3|14732.1|14731.4|14733.8|14733.1|14731.5|14730.8|225
1757950500000|2025-09-15 15:35:00|14732.6|14731.9|14736.7|14736|14736.8|14736.1|14731.7|14731|262
1757950800000|2025-09-15 15:40:00|14736.6|14735.9|14736.3|14735.6|14736.9|14736.2|14732.2|14731.5|223
1757951100000|2025-09-15 15:45:00|14736.4|14735.7|14732.3|14731.6|14737.6|14736.9|14732.3|14731.6|261
1757951400000|2025-09-15 15:50:00|14732.5|14731.5|14730.7|14730|14732.8|14732|14729.8|14728.9|253
1757951700000|2025-09-15 15:55:00|14730.6|14729.9|14728|14727.3|14730.7|14730|14727.5|14726.8|238
1757952000000|2025-09-15 16:00:00|14727.8|14727.1|14728.2|14727.5|14729|14728.2|14726.1|14725.1|191
1757952300000|2025-09-15 16:05:00|14728.1|14727.4|14727.7|14727|14728.6|14727.7|14725.1|14724.4|180
1757952600000|2025-09-15 16:10:00|14727.8|14727.1|14736.3|14735.3|14736.3|14735.4|14727.8|14727.1|290
1757952900000|2025-09-15 16:15:00|14736.2|14735.2|14735.5|14734.8|14737.8|14737|14733.2|14732.3|335
1757953200000|2025-09-15 16:20:00|14735.6|14734.9|14736.7|14736|14738.1|14737.3|14735.3|14734.6|220
1757953500000|2025-09-15 16:25:00|14736.8|14736.1|14740.3|14739.6|14740.3|14739.6|14736.8|14736.1|296
1757953800000|2025-09-15 16:30:00|14740.2|14739.5|14739.5|14738.8|14742.3|14741.6|14737.5|14736.7|261
1757954100000|2025-09-15 16:35:00|14739.7|14739|14738|14737.3|14740.1|14739.4|14736.3|14735.6|288
1757954400000|2025-09-15 16:40:00|14738.1|14737.4|14734|14733.3|14738.6|14737.9|14733.3|14732.4|299
1757954700000|2025-09-15 16:45:00|14734.6|14733.9|14733.5|14732.8|14736.5|14735.8|14733.2|14732.2|295
1757955000000|2025-09-15 16:50:00|14733.7|14733|14736.4|14735.7|14737.6|14736.9|14733.7|14733|289
1757955300000|2025-09-15 16:55:00|14736.5|14735.8|14734.4|14733.7|14738.2|14737.5|14734.1|14733.3|257
1757955600000|2025-09-15 17:00:00|14734.6|14733.6|14736.4|14735.7|14737.3|14736.6|14734|14733|167
1757955900000|2025-09-15 17:05:00|14736.5|14735.8|14733|14732.3|14737.2|14736.5|14733|14732.3|181
1757956200000|2025-09-15 17:10:00|14733.2|14732.5|14734.7|14733.7|14735.5|14734.7|14733|14732.3|222
1757956500000|2025-09-15 17:15:00|14734.6|14733.6|14734.9|14733.9|14735.2|14734.4|14733.5|14732.8|206
1757956800000|2025-09-15 17:20:00|14735|14734|14735.8|14735.1|14737.5|14736.8|14734|14733|219
1757957100000|2025-09-15 17:25:00|14735.9|14735.2|14733.7|14733|14737.8|14737|14733.7|14733|241
1757957400000|2025-09-15 17:30:00|14733.8|14733.1|14731.6|14730.6|14734.7|14734|14731|14730|262
1757957700000|2025-09-15 17:35:00|14731.7|14730.7|14730.6|14729.6|14733.2|14732.2|14730.2|14729.2|227
1757958000000|2025-09-15 17:40:00|14730.5|14729.5|14730.2|14729.5|14730.5|14729.5|14728.3|14727.3|241
1757958300000|2025-09-15 17:45:00|14730.1|14729.4|14729.3|14728.6|14731|14730.3|14727.9|14726.9|267
1757958600000|2025-09-15 17:50:00|14729.2|14728.5|14727|14726.3|14729.7|14728.7|14725.8|14725.1|215
1757958900000|2025-09-15 17:55:00|14726.9|14726.2|14725.5|14724.5|14728.4|14727.4|14724.7|14723.7|179
1757959200000|2025-09-15 18:00:00|14725.4|14724.4|14726.1|14725.4|14726.7|14726|14724.4|14723.5|153
1757959500000|2025-09-15 18:05:00|14726.3|14725.6|14726.3|14725.6|14726.9|14726.2|14725.2|14724.4|173
1757959800000|2025-09-15 18:10:00|14726.4|14725.7|14726.7|14725.7|14726.9|14725.9|14725.5|14724.4|200
1757960100000|2025-09-15 18:15:00|14726.6|14725.6|14728.1|14727.4|14729.4|14728.7|14726.4|14725.4|200
1757960400000|2025-09-15 18:20:00|14728|14727.3|14727.1|14726.4|14728.5|14727.6|14726.5|14725.5|224
1757960700000|2025-09-15 18:25:00|14727|14726.3|14726.7|14725.7|14727.6|14726.8|14726.3|14725.6|167
1757961000000|2025-09-15 18:30:00|14726.8|14725.8|14727.9|14727.2|14729.4|14728.7|14726.5|14725.7|204
1757961300000|2025-09-15 18:35:00|14728|14727.3|14726.8|14726.1|14730.5|14729.8|14726.7|14726|183
1757961600000|2025-09-15 18:40:00|14727|14726.3|14727.3|14726.3|14728.6|14727.6|14726.8|14726.1|259
1757961900000|2025-09-15 18:45:00|14727.4|14726.4|14730.2|14729.2|14731.3|14730.3|14727.3|14726.3|313
1757962200000|2025-09-15 18:50:00|14729.9|14728.9|14732.5|14731.8|14732.5|14731.8|14728.9|14728|276
1757962500000|2025-09-15 18:55:00|14732.7|14732|14733.1|14732.4|14733.4|14732.7|14731.8|14731.1|162
1757962800000|2025-09-15 19:00:00|14732.9|14732.2|14733.1|14732.4|14734.3|14733.6|14732.3|14731.6|138
1757963100000|2025-09-15 19:05:00|14733.2|14732.5|14733.1|14732.4|14734.5|14733.8|14733|14732.3|109
1757963400000|2025-09-15 19:10:00|14733.2|14732.5|14732.5|14731.8|14734.2|14733.2|14731.9|14731.2|231
1757963700000|2025-09-15 19:15:00|14732.4|14731.7|14732.8|14731.8|14733.6|14732.7|14731.6|14730.6|193
1757964000000|2025-09-15 19:20:00|14732.7|14732|14733.8|14732.8|14735.1|14734.1|14732.6|14731.6|216
1757964300000|2025-09-15 19:25:00|14734|14733.3|14734.5|14733.8|14735.2|14734.2|14733.5|14732.8|146
1757964600000|2025-09-15 19:30:00|14734.9|14733.9|14733.8|14732.8|14734.9|14734|14733.4|14732.6|196
1757964900000|2025-09-15 19:35:00|14733.9|14732.9|14733.9|14733.2|14734.7|14733.8|14733.5|14732.5|148
1757965200000|2025-09-15 19:40:00|14734|14733.3|14737.9|14737.2|14739.9|14738.9|14733.4|14732.7|215
1757965500000|2025-09-15 19:45:00|14738|14737.3|14739.9|14738.9|14742.2|14741.2|14737.8|14737.1|274
1757965800000|2025-09-15 19:50:00|14739.8|14738.8|14739.4|14738.7|14740.6|14739.9|14739.2|14738.4|183
1757966100000|2025-09-15 19:55:00|14739.6|14738.9|14739|14738.3|14741.2|14740.5|14738.9|14738.2|181
1757966400000|2025-09-15 20:00:00|14739.3|14738.6|14738.5|14737.8|14740.3|14739.4|14737.6|14736.9|137
1757966700000|2025-09-15 20:05:00|14738.6|14737.9|14738.3|14737.6|14739|14738.3|14737.6|14736.9|119
1757967000000|2025-09-15 20:10:00|14738.4|14737.7|14738.3|14737.3|14739.1|14738.1|14737.2|14736.2|150
1757967300000|2025-09-15 20:15:00|14738.4|14737.4|14738.9|14737.9|14740.4|14739.4|14738|14737|163
1757967600000|2025-09-15 20:20:00|14739|14738|14739.6|14738.6|14739.6|14738.6|14737.5|14736.5|137
1757967900000|2025-09-15 20:25:00|14739.8|14738.8|14741.5|14740.5|14742.2|14741.1|14739|14738|210
1757968200000|2025-09-15 20:30:00|14742.1|14740.3|14743.2|14742.2|14743.6|14742.6|14742.1|14740.3|178
1757968500000|2025-09-15 20:35:00|14743.3|14742.3|14741.6|14740.6|14743.8|14742.8|14741.2|14740.2|158
1757968800000|2025-09-15 20:40:00|14741.7|14740.7|14742.7|14741.7|14743.4|14742.4|14741.5|14740.5|205
1757969100000|2025-09-15 20:45:00|14742.6|14741.6|14740.9|14739.9|14743.2|14742.2|14740.1|14739.1|207
1757969400000|2025-09-15 20:50:00|14741|14740|14741.4|14740.4|14741.8|14740.8|14739.5|14738.5|331
1757969700000|2025-09-15 20:55:00|14742|14740|14742.8|14735.8|14745.2|14741.1|14740.8|14735.6|370
1757970000000|2025-09-15 21:00:00|14741.2|14734.2|14738|14731|14741.2|14734.2|14738|14731|3
1757970300000|2025-09-15 21:05:00|14737.9|14730.9|14739.2|14732.2|14740|14733|14735.1|14728.1|65
1757970600000|2025-09-15 21:10:00|14739.3|14732.3|14739.3|14732.3|14742.1|14735.1|14736.8|14729.8|113
1757970900000|2025-09-15 21:15:00|14738.6|14731.6|14739.5|14732.5|14739.9|14732.9|14738.2|14731.2|109
1757971200000|2025-09-15 21:20:00|14739.4|14732.4|14737.6|14730.6|14739.6|14732.6|14737.6|14730.6|88
1757971500000|2025-09-15 21:25:00|14737.7|14730.7|14739.5|14732.5|14740.6|14733.6|14737.6|14730.6|65
1757971800000|2025-09-15 21:30:00|14739.4|14732.4|14738.4|14731.4|14739.6|14732.6|14738|14731|97
1757972100000|2025-09-15 21:35:00|14738.3|14731.3|14738.3|14731.3|14739.7|14732.7|14737.7|14730.7|64
1757972400000|2025-09-15 21:40:00|14737.8|14730.8|14739.1|14732.1|14739.1|14732.1|14737.7|14730.7|66
1757972700000|2025-09-15 21:45:00|14739|14732|14738.3|14731.3|14739.3|14732.3|14738|14731|79
1757973000000|2025-09-15 21:50:00|14738.5|14731.5|14738.4|14731.4|14739.3|14732.3|14738.1|14731.1|37
1757973300000|2025-09-15 21:55:00|14739.1|14732.1|14739|14732|14739.1|14732.1|14738|14731|18
1757973600000|2025-09-15 22:00:00|14739.4|14732.4|14741.1|14737.4|14741.3|14737.4|14738.4|14731.4|113
1757973900000|2025-09-15 22:05:00|14740.6|14737.9|14740.6|14739.1|14740.7|14739.3|14738.5|14736.5|93
1757974200000|2025-09-15 22:10:00|14740.4|14738.9|14737.8|14736.8|14741.2|14740|14737.6|14736.6|181
1757974500000|2025-09-15 22:15:00|14737.7|14736.7|14738.5|14737.5|14739.3|14738.2|14737.6|14736.1|154
1757974800000|2025-09-15 22:20:00|14738.2|14737.2|14737.9|14736.1|14738.8|14737.8|14736.5|14735.2|150
1757975100000|2025-09-15 22:25:00|14737.5|14736.5|14736.7|14735.7|14738|14736.6|14736|14735|140
1757975400000|2025-09-15 22:30:00|14736.9|14735.1|14736.3|14735.3|14738.6|14737.6|14736.3|14734.8|166
1757975700000|2025-09-15 22:35:00|14736.4|14735.4|14736.7|14735.7|14737.5|14736.5|14735.3|14734.3|130
1757976000000|2025-09-15 22:40:00|14736.9|14735.9|14736.7|14735.7|14737.3|14736.3|14736.2|14734.6|183
1757976300000|2025-09-15 22:45:00|14736.8|14735.8|14739.7|14738.7|14739.7|14738.7|14736.5|14735|158
1757976600000|2025-09-15 22:50:00|14739.6|14738.6|14739|14738|14740.2|14738.8|14737.8|14736.4|198
1757976900000|2025-09-15 22:55:00|14739.1|14738.1|14740.5|14738.7|14741.4|14740.4|14738.7|14737.4|85
1757977200000|2025-09-15 23:00:00|14740.4|14738.8|14739.6|14738.6|14740.9|14739.6|14738.7|14737.2|152
1757977500000|2025-09-15 23:05:00|14739.5|14738.5|14740.3|14739.3|14740.6|14739.6|14737.2|14736.2|210
1757977800000|2025-09-15 23:10:00|14740.2|14739.2|14740.9|14739.9|14742.3|14740.7|14738.8|14737.2|339
1757978100000|2025-09-15 23:15:00|14741.5|14740.5|14737.9|14736.9|14741.5|14740.5|14737.7|14736.7|265
1757978400000|2025-09-15 23:20:00|14738|14737|14736.5|14735.5|14739.2|14737.4|14736.4|14735.4|211
1757978700000|2025-09-15 23:25:00|14736.7|14735.7|14738.5|14737.5|14739.8|14738.8|14736.5|14735.5|160
1757979000000|2025-09-15 23:30:00|14738.3|14737.3|14741.6|14740.6|14742|14741|14737.1|14736.1|188
1757979300000|2025-09-15 23:35:00|14741.5|14740.5|14743.1|14742.1|14743.5|14742.5|14739.8|14738.8|173
1757979600000|2025-09-15 23:40:00|14743|14742|14738.7|14737.7|14743|14742|14738.7|14737.7|184
1757979900000|2025-09-15 23:45:00|14737.4|14736.4|14738.3|14737.3|14738.5|14737.8|14733.7|14733|267
1757980200000|2025-09-15 23:50:00|14738.4|14737.4|14740.6|14739.9|14740.6|14739.9|14736.7|14735.9|183
1757980500000|2025-09-15 23:55:00|14740.5|14739.8|14740.5|14739.8|14741.4|14740.7|14738.7|14738|134
1757980800000|2025-09-16 00:00:00|14740.4|14739.7|14740|14739|14743.5|14742.5|14735.3|14734.4|304
1757981100000|2025-09-16 00:05:00|14739.9|14738.9|14741.9|14741.2|14743.1|14742.1|14738.3|14737.3|310
1757981400000|2025-09-16 00:10:00|14741.8|14741.1|14740.4|14739.7|14744.6|14743.6|14739.3|14738.3|280
1757981700000|2025-09-16 00:15:00|14740.2|14739.5|14739.9|14739.2|14742.7|14742|14738|14737.3|325
1757982000000|2025-09-16 00:20:00|14740.6|14739.9|14740.8|14739.8|14742.6|14741.7|14740.3|14739.6|259
1757982300000|2025-09-16 00:25:00|14740.6|14739.6|14743|14742|14743.5|14742.7|14739.9|14739.1|303
1757982600000|2025-09-16 00:30:00|14742.8|14741.8|14745.3|14744.3|14745.9|14744.9|14742.8|14741.8|287
1757982900000|2025-09-16 00:35:00|14745.4|14744.4|14745.8|14744.8|14747.3|14746.3|14744.1|14743.1|276
1757983200000|2025-09-16 00:40:00|14746|14745|14746|14745.3|14747.7|14746.7|14744.4|14743.4|283
1757983500000|2025-09-16 00:45:00|14746.1|14745.4|14747|14746.3|14748.2|14747.4|14745.3|14744.3|190
1757983800000|2025-09-16 00:50:00|14746.3|14745.3|14748.7|14747.7|14751.1|14750.2|14746.2|14745.3|347
1757984100000|2025-09-16 00:55:00|14748.8|14747.8|14744.9|14743.9|14749.1|14748.1|14743.5|14742.8|254
1757984400000|2025-09-16 01:00:00|14744.5|14743.5|14746|14745.3|14746.8|14746.1|14743.6|14742.9|224
1757984700000|2025-09-16 01:05:00|14746.3|14745.6|14745.1|14744.1|14746.9|14746.1|14745|14744.1|169
1757985000000|2025-09-16 01:10:00|14745|14744.3|14746.4|14745.4|14747.2|14746.2|14744.8|14744.1|256
1757985300000|2025-09-16 01:15:00|14746.6|14745.6|14749.1|14748.4|14750.1|14749.2|14745.7|14744.7|209
1757985600000|2025-09-16 01:20:00|14749.3|14748.6|14753.6|14752.6|14754.2|14753.2|14749.2|14748.5|311
1757985900000|2025-09-16 01:25:00|14753.8|14752.8|14752.8|14751.8|14754.8|14753.8|14752.8|14751.8|268
1757986200000|2025-09-16 01:30:00|14752.9|14751.9|14749.9|14749.2|14754.1|14753.4|14749.4|14748.7|253
1757986500000|2025-09-16 01:35:00|14749.8|14749.1|14741.7|14741|14750.5|14749.8|14741.5|14740.8|298
1757986800000|2025-09-16 01:40:00|14741.9|14741.2|14734.7|14734|14742|14741.3|14734|14733.3|362
1757987100000|2025-09-16 01:45:00|14734.8|14734.1|14731.7|14731|14735.2|14734.5|14726.7|14725.7|346
1757987400000|2025-09-16 01:50:00|14731.8|14731.1|14734.1|14733.4|14734.6|14733.6|14731.4|14730.7|232
1757987700000|2025-09-16 01:55:00|14734.2|14733.5|14735.3|14734.6|14737.1|14736.4|14733.5|14732.6|238
1757988000000|2025-09-16 02:00:00|14735.5|14734.8|14726.8|14725.8|14735.5|14734.8|14726.6|14725.6|235
1757988300000|2025-09-16 02:05:00|14726.9|14725.9|14729|14728|14730.4|14729.5|14720.3|14719.6|283
1757988600000|2025-09-16 02:10:00|14728.8|14727.8|14726.2|14724.5|14729.5|14728.3|14724.6|14723.9|232
1757988900000|2025-09-16 02:15:00|14726|14725|14718.4|14717.4|14727.3|14726.3|14716.5|14715.5|366
1757989200000|2025-09-16 02:20:00|14718.5|14717.5|14719.4|14718.4|14719.8|14718.4|14712.1|14711.1|405
1757989500000|2025-09-16 02:25:00|14719.5|14718.5|14722.1|14721.4|14723|14722|14718.3|14717.3|253
1757989800000|2025-09-16 02:30:00|14722.3|14721.6|14722.7|14722|14722.7|14722|14718.6|14717.9|206
1757990100000|2025-09-16 02:35:00|14722.6|14721.9|14721|14720.3|14722.8|14722.1|14719.3|14718.6|213
1757990400000|2025-09-16 02:40:00|14720.6|14719.9|14721.2|14720.2|14724.5|14723|14720.6|14719.8|242
1757990700000|2025-09-16 02:45:00|14721.1|14720.1|14714|14713.3|14721.2|14720.2|14713.7|14712.8|257
1757991000000|2025-09-16 02:50:00|14713.9|14713.2|14716.4|14714.9|14716.8|14715.8|14712.9|14712.2|257
1757991300000|2025-09-16 02:55:00|14716.9|14715.2|14716|14715.3|14717.5|14716.4|14713.3|14712.3|188
1757991600000|2025-09-16 03:00:00|14715.8|14715.1|14714.3|14713.3|14720.2|14718.6|14712.8|14712|228
1757991900000|2025-09-16 03:05:00|14714.2|14713.2|14719.1|14718.4|14719.5|14718.7|14714|14713|112
1757992200000|2025-09-16 03:10:00|14718.4|14718.1|14718.4|14717.7|14720.1|14719.4|14717.6|14716.9|119
1757992500000|2025-09-16 03:15:00|14718.2|14717.5|14715.2|14714.5|14719.4|14718.7|14715.2|14714.5|122
1757992800000|2025-09-16 03:20:00|14715.3|14714.6|14715.8|14715.1|14716.5|14715.8|14711.6|14710.9|136
1757993100000|2025-09-16 03:25:00|14715.9|14715.2|14713.4|14712.7|14715.9|14715.2|14712.4|14711.7|130
1757993400000|2025-09-16 03:30:00|14713.3|14712.6|14706.1|14705.4|14713.4|14712.6|14704.7|14703.7|285
1757993700000|2025-09-16 03:35:00|14705.9|14705.2|14704.2|14703.5|14706.5|14705.7|14703.4|14702.7|185
1757994000000|2025-09-16 03:40:00|14704.1|14703.4|14703.6|14702.6|14705.3|14704.6|14702.9|14702.2|155
1757994300000|2025-09-16 03:45:00|14703.4|14702.4|14707|14706|14707.4|14706.7|14702.6|14701.8|169
1757994600000|2025-09-16 03:50:00|14707.2|14706.2|14710.2|14709.5|14712.2|14711.2|14706.6|14705.6|206
1757994900000|2025-09-16 03:55:00|14710.1|14709.4|14710.4|14709.7|14712|14711.3|14709|14708|122
1757995200000|2025-09-16 04:00:00|14710.1|14709.4|14710|14709|14713.4|14712.4|14709.5|14708.8|147
1757995500000|2025-09-16 04:05:00|14709.8|14708.8|14709.4|14708.7|14710.3|14709.4|14704.3|14703.3|173
1757995800000|2025-09-16 04:10:00|14709.8|14709.1|14705.2|14704.2|14710|14709.1|14704|14703.3|134
1757996100000|2025-09-16 04:15:00|14705.7|14704.7|14704.4|14703.4|14706.5|14705.5|14701.4|14700.4|161
1757996400000|2025-09-16 04:20:00|14704.5|14703.5|14700|14699|14704.6|14703.6|14698.6|14697.6|121
1757996700000|2025-09-16 04:25:00|14700.3|14699.6|14704.3|14702.7|14704.6|14703.7|14700.3|14699.6|131
1757997000000|2025-09-16 04:30:00|14703.6|14702.6|14698.6|14697.9|14703.7|14702.7|14697.9|14697.2|151
1757997300000|2025-09-16 04:35:00|14698.5|14697.8|14706.8|14705.8|14709.2|14708.2|14698.3|14697.6|163
1757997600000|2025-09-16 04:40:00|14707.4|14706.7|14702|14701.3|14708.1|14707.1|14701.8|14701.1|156
1757997900000|2025-09-16 04:45:00|14701.9|14701.2|14703.1|14702.4|14704.7|14704|14701.7|14701|131
1757998200000|2025-09-16 04:50:00|14702.8|14702.1|14703.9|14703.2|14705.6|14704.9|14702.8|14702.1|139
1757998500000|2025-09-16 04:55:00|14704|14703.3|14702|14701.3|14705.4|14704.6|14699.7|14699|135
1757998800000|2025-09-16 05:00:00|14702.1|14701.1|14703.7|14703|14703.9|14703.1|14696.7|14695.9|218
1757999100000|2025-09-16 05:05:00|14703.3|14702.6|14697.6|14696.9|14704.2|14703.5|14697.3|14696.6|163
1757999400000|2025-09-16 05:10:00|14697.9|14697.2|14698.2|14697.5|14700.6|14699.9|14697.2|14696.5|132
1757999700000|2025-09-16 05:15:00|14698.1|14697.4|14701.3|14700.3|14702.1|14701.1|14696.4|14695.4|492
1758000000000|2025-09-16 05:20:00|14701.4|14700.4|14701.1|14700.4|14702.3|14701.6|14699.5|14698.8|964
1758000300000|2025-09-16 05:25:00|14701.5|14700.8|14696.7|14696|14702|14701.3|14696.4|14695.7|1210
1758000600000|2025-09-16 05:30:00|14696.8|14696.1|14694.8|14693.8|14698.8|14697.2|14691.9|14691.2|1184
1758000900000|2025-09-16 05:35:00|14694.9|14693.9|14696.6|14695.9|14697.1|14696.4|14692.3|14691.6|1114
1758001200000|2025-09-16 05:40:00|14697|14696.3|14702.3|14701.6|14703.3|14702.6|14697|14696.3|1278
1758001500000|2025-09-16 05:45:00|14702.2|14701.5|14705.9|14705.2|14707.8|14707.1|14701.9|14701.2|198
1758001800000|2025-09-16 05:50:00|14706.1|14705.4|14705.5|14704.8|14706.8|14706.1|14702.5|14701.8|160
1758002100000|2025-09-16 05:55:00|14706.2|14705.5|14699.4|14698.7|14706.3|14705.6|14699.4|14698.4|196
1758002400000|2025-09-16 06:00:00|14699.5|14698.8|14696|14695|14701.4|14700.7|14693.5|14692.8|293
1758002700000|2025-09-16 06:05:00|14696.2|14695.2|14702.8|14701.8|14702.8|14701.8|14694.1|14693.1|433
1758003000000|2025-09-16 06:10:00|14702.7|14701.7|14692.6|14691.9|14703|14702|14689.6|14688.9|375
1758003300000|2025-09-16 06:15:00|14692.3|14691.6|14691|14690|14692.6|14691.9|14686.6|14685.9|271
1758003600000|2025-09-16 06:20:00|14691.2|14690.2|14688|14687.3|14691.8|14690.8|14684.3|14683.6|277
1758003900000|2025-09-16 06:25:00|14687.8|14687.1|14687.3|14686.6|14688.9|14688.2|14685.5|14684.8|238
1758004200000|2025-09-16 06:30:00|14687.5|14686.8|14682|14681.3|14688.7|14687.4|14681.7|14681|262
1758004500000|2025-09-16 06:35:00|14682.8|14682.1|14684.6|14683.6|14684.9|14683.9|14678.3|14677.3|302
1758004800000|2025-09-16 06:40:00|14684.7|14683.7|14684.9|14684.2|14689.6|14688.7|14684.4|14683|288
1758005100000|2025-09-16 06:45:00|14684.7|14684|14692.6|14691.9|14693.6|14692.6|14684.4|14683.7|279
1758005400000|2025-09-16 06:50:00|14692.9|14692.1|14693.2|14692.5|14696.4|14695.7|14692.3|14691.6|257
1758005700000|2025-09-16 06:55:00|14693.3|14692.6|14690.5|14689.8|14696.2|14695.5|14690|14689.3|256
1758006000000|2025-09-16 07:00:00|14690.4|14689.7|14681.3|14680.6|14690.5|14689.8|14681.2|14680.5|350
1758006300000|2025-09-16 07:05:00|14681.4|14680.7|14682.2|14681.2|14683.5|14682.8|14678.6|14677.7|357
1758006600000|2025-09-16 07:10:00|14681.7|14680.7|14673|14672.3|14681.8|14681.1|14671.1|14670.1|456
1758006900000|2025-09-16 07:15:00|14673.1|14672.4|14672.2|14671.5|14675.7|14674.9|14670.1|14669.1|443
1758007200000|2025-09-16 07:20:00|14672.1|14671.4|14675.9|14675.2|14676.6|14675.9|14670|14669.3|382
1758007500000|2025-09-16 07:25:00|14676|14675.3|14673.3|14672.6|14676|14675.3|14671.5|14670.6|343
1758007800000|2025-09-16 07:30:00|14673.2|14672.5|14677.7|14677|14679.6|14678.6|14670.2|14669.2|393
1758008100000|2025-09-16 07:35:00|14677.6|14676.9|14681.6|14680.9|14681.8|14681.1|14676.3|14675.6|347
1758008400000|2025-09-16 07:40:00|14681.7|14681|14681.3|14680.6|14684.8|14683.8|14680.3|14679.3|298
1758008700000|2025-09-16 07:45:00|14681.7|14681|14686.5|14685.8|14686.6|14685.9|14680.6|14679.6|265
1758009000000|2025-09-16 07:50:00|14686.6|14685.9|14683.8|14683.1|14687.3|14686.4|14681.8|14681.1|329
1758009300000|2025-09-16 07:55:00|14684.7|14684|14689.7|14689|14690.7|14690|14682.2|14681.5|335
1758009600000|2025-09-16 08:00:00|14689.8|14689.1|14693.7|14692.7|14695|14694|14687.9|14687.2|311
1758009900000|2025-09-16 08:05:00|14694|14693|14693.7|14693|14694.6|14693.8|14692.3|14691.6|290
1758010200000|2025-09-16 08:10:00|14694|14693.3|14691.5|14690.8|14697.3|14696.3|14691.1|14690.1|370
1758010500000|2025-09-16 08:15:00|14691.4|14690.7|14691.4|14690.7|14694.9|14694.2|14688.8|14688.1|409
1758010800000|2025-09-16 08:20:00|14691.5|14690.8|14693.8|14693.1|14696.6|14695.9|14688.6|14687.8|332
1758011100000|2025-09-16 08:25:00|14693.9|14693.2|14696.4|14695.7|14700|14699.3|14693.6|14692.9|311
1758011400000|2025-09-16 08:30:00|14696.9|14696.2|14705.2|14704.5|14708.4|14707.4|14696.6|14695.7|410
1758011700000|2025-09-16 08:35:00|14704.8|14704.1|14703.7|14703|14710|14709.3|14703.4|14702.6|323
1758012000000|2025-09-16 08:40:00|14703.4|14702.7|14699.1|14698.4|14704.2|14703.2|14698.6|14697.7|421
1758012300000|2025-09-16 08:45:00|14699|14698.3|14699.3|14698.6|14702.8|14702.1|14697.5|14696.6|269
1758012600000|2025-09-16 08:50:00|14699.1|14698.4|14695.7|14695|14699.3|14698.6|14694.9|14694.2|286
1758012900000|2025-09-16 08:55:00|14695.8|14695.1|14700.6|14699.9|14700.7|14700|14695.5|14694.8|179
1758013200000|2025-09-16 09:00:00|14700.4|14699.7|14696.1|14695.4|14701.4|14700.7|14695.6|14694.9|211
1758013500000|2025-09-16 09:05:00|14696.7|14696|14697.4|14696.7|14698.7|14698|14694.3|14693.6|272
1758013800000|2025-09-16 09:10:00|14697.6|14696.9|14691.1|14690.4|14697.6|14696.9|14687.6|14686|534
1758014100000|2025-09-16 09:15:00|14690.9|14690.2|14690|14689.3|14693|14692.3|14688|14687.3|346
1758014400000|2025-09-16 09:20:00|14689.7|14689|14689.7|14689|14692.4|14691.7|14687.2|14686.5|326
1758014700000|2025-09-16 09:25:00|14690.1|14689.4|14692.8|14692.1|14695.4|14694.6|14690.1|14689.4|313
1758015000000|2025-09-16 09:30:00|14692.7|14692|14695.6|14694.6|14696.1|14695.1|14690.8|14690.1|306
1758015300000|2025-09-16 09:35:00|14696.1|14695.1|14692.9|14692.2|14697|14696|14692.8|14692.1|305
1758015600000|2025-09-16 09:40:00|14693.1|14692.4|14691.4|14690.7|14695.7|14694.7|14690.5|14689.8|286
1758015900000|2025-09-16 09:45:00|14691.6|14690.9|14689.4|14688.7|14691.8|14691.1|14687.7|14687|342
1758016200000|2025-09-16 09:50:00|14689.5|14688.8|14691.7|14690.7|14692.5|14691.5|14687.2|14686.2|273
1758016500000|2025-09-16 09:55:00|14691.9|14691.2|14697.1|14696.1|14699.3|14698.6|14691.8|14690.8|301
1758016800000|2025-09-16 10:00:00|14696.8|14695.8|14704.2|14703.5|14704.2|14703.5|14695|14694.3|203
1758017100000|2025-09-16 10:05:00|14704|14703.3|14702.6|14701.6|14704.7|14703.9|14702.1|14701.4|213
1758017400000|2025-09-16 10:10:00|14702.4|14701.7|14706.5|14705.5|14709.6|14708.6|14700.5|14699.8|294
1758017700000|2025-09-16 10:15:00|14707|14705.3|14704.6|14703.9|14707.4|14706.4|14703.3|14702.3|305
1758018000000|2025-09-16 10:20:00|14704.4|14703.7|14702.2|14701.5|14704.7|14703.9|14700.8|14700|201
1758018300000|2025-09-16 10:25:00|14702.1|14701.4|14701.4|14700.7|14705.3|14704.6|14700.3|14699.6|247
1758018600000|2025-09-16 10:30:00|14701.3|14700.6|14706.4|14705.7|14707|14706|14700|14699.3|298
1758018900000|2025-09-16 10:35:00|14706.2|14705.5|14704.6|14703.9|14707.4|14706.7|14704.2|14703.5|246
1758019200000|2025-09-16 10:40:00|14704.5|14703.8|14706.1|14705.1|14708.9|14708.2|14704|14703.3|261
1758019500000|2025-09-16 10:45:00|14706|14705|14708|14707|14708|14707|14704.1|14703.4|267
1758019800000|2025-09-16 10:50:00|14707.9|14706.9|14707.9|14707.2|14709.7|14709|14706.9|14706.2|246
1758020100000|2025-09-16 10:55:00|14708.2|14707.5|14706.5|14705.5|14708.2|14707.5|14702.5|14701.8|252
1758020400000|2025-09-16 11:00:00|14705.9|14704.9|14706.1|14705.4|14707.7|14706.8|14701.2|14700.5|343
1758020700000|2025-09-16 11:05:00|14706|14705.3|14704.4|14703.7|14708.7|14708|14704.1|14703.4|951
1758021000000|2025-09-16 11:10:00|14704.3|14703.6|14710.1|14709.4|14710.8|14709.8|14704.3|14703.6|1668
1758021300000|2025-09-16 11:15:00|14710.2|14709.5|14706.8|14706.1|14710.4|14709.6|14706.3|14705.6|1846
1758021600000|2025-09-16 11:20:00|14706.6|14705.9|14708.9|14708.2|14709.7|14709|14706.1|14705.4|1756
1758021900000|2025-09-16 11:25:00|14708.8|14708.1|14710.7|14710|14712.4|14711.4|14707.8|14707.1|1935
1758022200000|2025-09-16 11:30:00|14710.8|14710.1|14707.8|14707.1|14712.1|14711.4|14707.6|14706.9|1683
1758022500000|2025-09-16 11:35:00|14707.9|14707.2|14702.8|14702.1|14708.5|14707.8|14702|14701.3|1779
1758022800000|2025-09-16 11:40:00|14702.7|14702|14698.7|14698|14703.2|14702.3|14694.5|14693.6|2111
1758023100000|2025-09-16 11:45:00|14698.5|14697.8|14696.5|14695.8|14701.6|14700.6|14695.5|14694.5|1951
1758023400000|2025-09-16 11:50:00|14696.4|14695.7|14690.8|14690.1|14697.4|14696.4|14688|14687.3|1947
1758023700000|2025-09-16 11:55:00|14690.7|14690|14695.9|14695.2|14696.5|14695.8|14688.6|14687.9|2139
1758024000000|2025-09-16 12:00:00|14695.8|14695.1|14693.6|14692.9|14698.2|14697.2|14692.3|14691.6|1647
1758024300000|2025-09-16 12:05:00|14693.5|14692.8|14699.7|14699|14701.4|14700.4|14690.9|14690.2|276
1758024600000|2025-09-16 12:10:00|14700.4|14699.7|14702.7|14702|14704.4|14703.7|14700|14699.3|336
1758024900000|2025-09-16 12:15:00|14702.8|14702.1|14702.5|14701.8|14704.9|14703.9|14698|14697.3|269
1758025200000|2025-09-16 12:20:00|14702.6|14701.9|14706.2|14705.5|14706.7|14706|14701.5|14700.8|319
1758025500000|2025-09-16 12:25:00|14706.3|14705.6|14708.2|14704.1|14708.2|14707.2|14703.4|14702.4|312
1758025800000|2025-09-16 12:30:00|14707.9|14704.2|14716.1|14715.4|14727.5|14725.7|14707.9|14703.4|974
1758026100000|2025-09-16 12:35:00|14715.9|14715.2|14712.3|14711.3|14718.3|14717.3|14701.5|14700.8|719
1758026400000|2025-09-16 12:40:00|14712.4|14711.7|14715.8|14715.1|14721.5|14720.6|14710.8|14709.8|633
1758026700000|2025-09-16 12:45:00|14715.9|14715.2|14707.7|14707|14718.5|14717.8|14707.6|14706.9|529
1758027000000|2025-09-16 12:50:00|14707.8|14707.1|14709|14708.3|14714.7|14713.7|14704.8|14704|437
1758027300000|2025-09-16 12:55:00|14708.9|14708.2|14710.6|14709.9|14714|14712.9|14708.3|14707.6|447
1758027600000|2025-09-16 13:00:00|14710.7|14710|14707.8|14707.1|14714.5|14713.8|14705.8|14705.1|505
1758027900000|2025-09-16 13:05:00|14707.5|14706.8|14704.7|14703.7|14709.9|14709.2|14699.5|14698|470
1758028200000|2025-09-16 13:10:00|14704.6|14703.6|14702.1|14700.3|14706.6|14705.9|14699.6|14698.4|328
1758028500000|2025-09-16 13:15:00|14702|14700.2|14704.6|14703.9|14706.7|14705.7|14699.5|14698.4|387
1758028800000|2025-09-16 13:20:00|14704.7|14704|14693.6|14692.9|14706.1|14705.1|14693.4|14692.7|478
1758029100000|2025-09-16 13:25:00|14693.4|14692.4|14691.3|14690.6|14693.4|14692.6|14688.6|14687.9|439
1758029400000|2025-09-16 13:30:00|14690.9|14690.2|14689.1|14688.1|14691.4|14690.4|14683|14682.3|488
1758029700000|2025-09-16 13:35:00|14689.2|14688.2|14683.6|14682.6|14690.1|14689.1|14680.9|14680.2|478
1758030000000|2025-09-16 13:40:00|14683.8|14683.1|14686|14685|14686.8|14685.8|14680.5|14679.5|447
1758030300000|2025-09-16 13:45:00|14686.2|14685.2|14678.9|14678.2|14691.8|14690.8|14676|14675.3|497
1758030600000|2025-09-16 13:50:00|14679.1|14678.1|14677.3|14676.6|14680.4|14679.3|14674.6|14673.9|453
1758030900000|2025-09-16 13:55:00|14677.5|14676.8|14676.7|14676|14680.1|14679.4|14674.3|14673.3|369
1758031200000|2025-09-16 14:00:00|14676.5|14675.8|14672.1|14671.4|14681|14680|14669.6|14668.6|527
1758031500000|2025-09-16 14:05:00|14672|14671.3|14669.1|14668.1|14672.2|14671.5|14665.1|14664.1|534
1758031800000|2025-09-16 14:10:00|14670|14668.4|14660.1|14659.4|14670|14668.8|14659.7|14658.7|511
1758032100000|2025-09-16 14:15:00|14659.8|14659.1|14659.5|14658.5|14661.3|14660.1|14655|14654.3|624
1758032400000|2025-09-16 14:20:00|14659.9|14658.9|14658.8|14657.8|14666.7|14665.1|14657.5|14656.8|649
1758032700000|2025-09-16 14:25:00|14659.2|14658.5|14659.8|14659.1|14665.1|14663.2|14658.4|14657.4|660
1758033000000|2025-09-16 14:30:00|14659.7|14659|14659.6|14658.6|14661.7|14660.7|14655.8|14654.8|589
1758033300000|2025-09-16 14:35:00|14659.5|14658.5|14661.9|14661.2|14666.1|14665.4|14658.7|14657.7|589
1758033600000|2025-09-16 14:40:00|14661.8|14661.1|14658.4|14657.7|14663.8|14663.1|14657.4|14656.5|591
1758033900000|2025-09-16 14:45:00|14658.1|14657.4|14657.3|14655.8|14659.9|14659.2|14655.6|14654.5|537
1758034200000|2025-09-16 14:50:00|14657|14656|14657.4|14656.7|14659.4|14658.4|14655.1|14654.1|497
1758034500000|2025-09-16 14:55:00|14657.5|14656.4|14653.2|14652.5|14659.8|14658.8|14652.9|14652.2|425
1758034800000|2025-09-16 15:00:00|14653.1|14652.4|14655.3|14654.6|14655.8|14655.1|14650.4|14649.4|373
1758035100000|2025-09-16 15:05:00|14655.4|14654.7|14656.9|14655.9|14659.5|14658.8|14653.2|14652.5|421
1758035400000|2025-09-16 15:10:00|14657|14656|14658.1|14657.4|14660|14659.3|14653.9|14653.2|384
1758035700000|2025-09-16 15:15:00|14658.2|14657.5|14661.7|14661|14664.6|14663.6|14658.2|14657.5|391
1758036000000|2025-09-16 15:20:00|14661.9|14661.2|14655.6|14654.9|14662.3|14661.4|14655.2|14654.2|327
1758036300000|2025-09-16 15:25:00|14655.7|14655|14659.7|14659|14660.8|14660.1|14655.7|14654.7|324
1758036600000|2025-09-16 15:30:00|14659.6|14658.9|14662.6|14661.9|14664.8|14664.1|14659.1|14658.4|316
1758036900000|2025-09-16 15:35:00|14662.7|14662|14667.3|14666.3|14667.9|14666.5|14661.9|14661.2|340
1758037200000|2025-09-16 15:40:00|14667.4|14666.4|14665.3|14664.6|14668.7|14668|14664.5|14663.6|304
1758037500000|2025-09-16 15:45:00|14665.7|14665|14664|14663|14665.7|14665|14662.5|14661.8|255
1758037800000|2025-09-16 15:50:00|14663.9|14662.9|14660|14658.4|14664.4|14663.7|14659.1|14658|373
1758038100000|2025-09-16 15:55:00|14660.1|14658.5|14656.6|14655.9|14660.2|14659.2|14655.2|14654.5|337
1758038400000|2025-09-16 16:00:00|14656.7|14656|14651.7|14651|14657.4|14656.4|14651.7|14651|216
1758038700000|2025-09-16 16:05:00|14651.9|14650.9|14652.2|14651.5|14653.9|14653|14650.9|14650.2|182
1758039000000|2025-09-16 16:10:00|14652.1|14651.4|14648.3|14647.6|14652.1|14651.4|14648.1|14647.4|273
1758039300000|2025-09-16 16:15:00|14648.2|14647.5|14648|14647.3|14650|14649.3|14646.8|14645.9|258
1758039600000|2025-09-16 16:20:00|14648.1|14647.4|14646|14645.3|14648.3|14647.6|14643.9|14643.2|268
1758039900000|2025-09-16 16:25:00|14645.8|14645.1|14647.1|14646.4|14648.1|14647.4|14642.2|14641.5|322
1758040200000|2025-09-16 16:30:00|14646.6|14645.9|14643|14642.3|14646.9|14646.2|14642.4|14641.7|292
1758040500000|2025-09-16 16:35:00|14643.2|14642.5|14643|14642.3|14646.1|14645.4|14642.7|14642|254
1758040800000|2025-09-16 16:40:00|14643.1|14642.4|14641.4|14640.7|14643.5|14642.8|14639.8|14639.1|249
1758041100000|2025-09-16 16:45:00|14641.5|14640.8|14641.8|14641.1|14643|14642.3|14639.1|14638.4|251
1758041400000|2025-09-16 16:50:00|14641.7|14641|14640|14639.3|14642.8|14642.1|14639.9|14639.2|246
1758041700000|2025-09-16 16:55:00|14639.9|14639.2|14636.3|14635.6|14640.1|14639.4|14635.6|14634.9|216
1758042000000|2025-09-16 17:00:00|14636.2|14635.5|14635|14634.3|14636.5|14635.6|14632|14631|213
1758042300000|2025-09-16 17:05:00|14634.9|14634.2|14635.1|14634.1|14638.2|14637.3|14634.8|14633.8|195
1758042600000|2025-09-16 17:10:00|14635|14634|14628.6|14627.9|14635.1|14634.4|14628.6|14627.9|322
1758042900000|2025-09-16 17:15:00|14628.7|14628|14631.6|14630.9|14632.3|14631.4|14628.3|14627.6|349
1758043200000|2025-09-16 17:20:00|14631.9|14631.2|14632.6|14631.9|14633.4|14632.7|14629.5|14628.8|308
1758043500000|2025-09-16 17:25:00|14633.3|14632.6|14637.1|14636.4|14638.1|14637.4|14633.2|14632.5|246
1758043800000|2025-09-16 17:30:00|14636.9|14636.2|14633.9|14633.2|14638.6|14637.6|14633.7|14633|251
1758044100000|2025-09-16 17:35:00|14633.5|14632.8|14634.4|14633.7|14636.7|14636|14629.8|14629.1|260
1758044400000|2025-09-16 17:40:00|14634.3|14633.6|14639.1|14638.4|14639.5|14638.8|14634.3|14633.6|289
1758044700000|2025-09-16 17:45:00|14638.9|14638.2|14635.5|14634.8|14639.6|14638.9|14634|14633.3|267
1758045000000|2025-09-16 17:50:00|14635.3|14634.6|14638.7|14638|14639.9|14639.2|14634.7|14634|244
1758045300000|2025-09-16 17:55:00|14638.8|14638.1|14637.8|14637.1|14640.7|14640|14637.2|14636.5|257
1758045600000|2025-09-16 18:00:00|14637.7|14637|14639.5|14638.8|14639.9|14639|14637.3|14636.6|160
1758045900000|2025-09-16 18:05:00|14639.6|14638.9|14635.5|14634.8|14640.2|14639.5|14635.4|14634.7|231
1758046200000|2025-09-16 18:10:00|14635.9|14635.2|14634.4|14633.7|14636.4|14635.7|14633.8|14633.1|283
1758046500000|2025-09-16 18:15:00|14634.3|14633.6|14635.4|14634.7|14637.6|14636.9|14633.4|14632.7|244
1758046800000|2025-09-16 18:20:00|14635.1|14634.4|14634.5|14633.8|14636|14635.3|14633.4|14632.7|215
1758047100000|2025-09-16 18:25:00|14634.4|14633.7|14634.7|14634|14636.6|14635.9|14633.9|14633.2|212
1758047400000|2025-09-16 18:30:00|14634.5|14633.8|14637|14636.3|14637.2|14636.5|14634.3|14633.6|235
1758047700000|2025-09-16 18:35:00|14636.8|14636.1|14635.7|14633.9|14638.2|14637.5|14634.4|14632.9|281
1758048000000|2025-09-16 18:40:00|14636|14634.2|14634.9|14634.2|14637|14636|14634.8|14633.3|311
1758048300000|2025-09-16 18:45:00|14634.8|14634.1|14635.7|14635|14636.9|14636|14633.9|14633.2|258
1758048600000|2025-09-16 18:50:00|14635.8|14635.1|14638.1|14637.4|14638.8|14638.1|14633.5|14632.8|381
1758048900000|2025-09-16 18:55:00|14637.7|14637|14635.1|14634.1|14637.7|14637|14634.8|14634|224
1758049200000|2025-09-16 19:00:00|14635.3|14634.3|14640.7|14640|14641.8|14640.8|14635.2|14634.3|282
1758049500000|2025-09-16 19:05:00|14640.8|14640.1|14639.5|14638.5|14641.7|14641|14639.2|14638.4|195
1758049800000|2025-09-16 19:10:00|14639.4|14638.4|14637.2|14636.2|14640.4|14639.4|14636.9|14636|239
1758050100000|2025-09-16 19:15:00|14637.1|14636.1|14637.5|14636.8|14638.5|14637.8|14636.8|14635.9|197
1758050400000|2025-09-16 19:20:00|14637.6|14636.9|14638.5|14637.8|14639.6|14638.9|14637|14636.3|235
1758050700000|2025-09-16 19:25:00|14638.4|14637.7|14637.2|14636.5|14638.4|14637.7|14636.8|14636.1|212
1758051000000|2025-09-16 19:30:00|14637|14636.3|14640.3|14639.6|14640.6|14639.9|14637|14636.2|213
1758051300000|2025-09-16 19:35:00|14640.4|14639.7|14641.9|14640.9|14642.7|14641.8|14640.1|14639.4|185
1758051600000|2025-09-16 19:40:00|14642|14641|14646.1|14645.1|14648.6|14647.6|14641.8|14640.8|336
1758051900000|2025-09-16 19:45:00|14646|14645|14644.8|14643.8|14646.2|14645.2|14643.9|14642.9|252
1758052200000|2025-09-16 19:50:00|14645|14644|14648.3|14647.3|14648.6|14647.6|14644.8|14643.8|262
1758052500000|2025-09-16 19:55:00|14648|14647|14650|14649|14650.6|14649.5|14646.7|14645.7|283
1758052800000|2025-09-16 20:00:00|14650.5|14648.9|14648.1|14647.1|14650.8|14649.9|14647.8|14647|105
1758053100000|2025-09-16 20:05:00|14648.6|14647.6|14647.8|14647.1|14650.4|14649.4|14646.2|14645.2|144
1758053400000|2025-09-16 20:10:00|14647.7|14647|14647.8|14647.1|14648.5|14647.8|14646.2|14645.5|122
1758053700000|2025-09-16 20:15:00|14647.6|14646.9|14648|14647.3|14648.1|14647.4|14646.8|14646.1|144
1758054000000|2025-09-16 20:20:00|14648.1|14647.4|14646.2|14645.5|14648.3|14647.6|14645.4|14644.4|195
1758054300000|2025-09-16 20:25:00|14646|14645.3|14646.9|14646.2|14647.9|14647.2|14644.9|14644.2|212
1758054600000|2025-09-16 20:30:00|14646.8|14646.1|14646.9|14645.9|14648.1|14647.1|14645.7|14645|282
1758054900000|2025-09-16 20:35:00|14646.5|14645.5|14649.8|14648.8|14651.1|14650.1|14646.3|14645.3|262
1758055200000|2025-09-16 20:40:00|14649.9|14648.9|14648.8|14647.8|14650.2|14649.2|14648.4|14647.3|192
1758055500000|2025-09-16 20:45:00|14648|14647|14649|14648|14649.6|14648.6|14647.9|14646.9|217
1758055800000|2025-09-16 20:50:00|14648.9|14647.9|14646.1|14645.1|14649.1|14648.1|14646.1|14645.1|215
1758056100000|2025-09-16 20:55:00|14646.6|14644.6|14652.9|14645.9|14653.1|14646.1|14645.6|14642.7|530
1758056400000|2025-09-16 21:00:00|14652.8|14645.8|14649.4|14642.4|14652.8|14645.8|14648.9|14641.9|10
1758056700000|2025-09-16 21:05:00|14649|14642|14652.3|14645.3|14653|14646|14649|14642|110
1758057000000|2025-09-16 21:10:00|14651.8|14644.8|14648.8|14641.8|14652.5|14645.5|14648.7|14641.7|98
1758057300000|2025-09-16 21:15:00|14648.6|14641.6|14648.6|14641.6|14649.9|14642.9|14647.8|14640.8|75
1758057600000|2025-09-16 21:20:00|14648.5|14641.5|14649.3|14642.3|14649.4|14642.4|14647.5|14640.5|78
1758057900000|2025-09-16 21:25:00|14648.8|14641.8|14648.6|14641.6|14649.1|14642.1|14648|14641|49
1758058200000|2025-09-16 21:30:00|14648.3|14641.3|14648.3|14641.3|14649.8|14642.8|14645.9|14638.9|87
1758058500000|2025-09-16 21:35:00|14648.4|14641.4|14647.4|14640.4|14650.3|14643.3|14646.6|14639.6|137
1758058800000|2025-09-16 21:40:00|14648.4|14641.4|14647.5|14640.5|14649.9|14642.9|14647.3|14640.3|89
1758059100000|2025-09-16 21:45:00|14648.3|14641.3|14649.6|14642.6|14650.8|14643.8|14647.9|14640.9|89
1758059400000|2025-09-16 21:50:00|14649.7|14642.7|14649.9|14642.9|14650.6|14643.6|14648.6|14641.6|76
1758059700000|2025-09-16 21:55:00|14649.2|14642.2|14650.4|14643.4|14651.6|14644.6|14645.1|14638.1|72
1758060000000|2025-09-16 22:00:00|14650.3|14643.3|14647.1|14643.4|14650.3|14643.5|14645.5|14639.9|62
1758060300000|2025-09-16 22:05:00|14646.6|14643.9|14646.5|14645.5|14647.6|14646.1|14645.7|14643.7|63
1758060600000|2025-09-16 22:10:00|14646.4|14645.4|14647.2|14646.2|14648.8|14647.5|14646.3|14644.9|159
1758060900000|2025-09-16 22:15:00|14647.1|14646.1|14647.3|14646.3|14647.8|14646.8|14646.2|14644.8|155
1758061200000|2025-09-16 22:20:00|14647.2|14646.2|14647.7|14646.7|14649|14647.6|14646.1|14644.8|123
1758061500000|2025-09-16 22:25:00|14647.6|14646.6|14649.1|14648.1|14650.3|14649.3|14647.6|14646.6|172
1758061800000|2025-09-16 22:30:00|14649|14648|14647.6|14646.6|14649.4|14648.4|14647.4|14645.9|143
1758062100000|2025-09-16 22:35:00|14647.7|14646.7|14647.5|14645.7|14648.4|14647.2|14646.3|14645.2|158
1758062400000|2025-09-16 22:40:00|14647.7|14645.9|14649.4|14647|14650.2|14648.8|14646.8|14645.7|160
1758062700000|2025-09-16 22:45:00|14649.7|14647.3|14650.1|14649.1|14650.5|14649.4|14648.1|14646.5|180
1758063000000|2025-09-16 22:50:00|14650.2|14649.2|14650.5|14649.5|14650.9|14649.9|14649.6|14648.6|188
1758063300000|2025-09-16 22:55:00|14650.6|14649.6|14650.5|14649.5|14652.9|14651.9|14650.1|14649.1|136
1758063600000|2025-09-16 23:00:00|14650.2|14649.2|14646.4|14645.4|14650.6|14649.6|14644.7|14643.4|106
1758063900000|2025-09-16 23:05:00|14647.6|14645.9|14646.8|14645.8|14647.8|14646.6|14645.6|14644.6|86
1758064200000|2025-09-16 23:10:00|14646.7|14645.7|14645.4|14644.4|14649.2|14647.7|14644.7|14643.7|195
1758064500000|2025-09-16 23:15:00|14645.3|14644.3|14641.7|14640.7|14645.8|14644.8|14641.4|14640.4|215
1758064800000|2025-09-16 23:20:00|14641.8|14640.8|14636.7|14635.7|14642.2|14641.2|14636.2|14635.2|217
1758065100000|2025-09-16 23:25:00|14636.4|14635.4|14636.2|14635.2|14637.2|14636.2|14633.1|14632.1|200
1758065400000|2025-09-16 23:30:00|14635.7|14634.7|14637.2|14635.6|14638|14636.7|14634.4|14633.4|186
1758065700000|2025-09-16 23:35:00|14637.3|14635.7|14633.1|14632.1|14637.5|14635.9|14631.4|14630.4|193
1758066000000|2025-09-16 23:40:00|14633.7|14632.7|14636.9|14635.9|14637.6|14636.6|14633.1|14632.1|169
1758066300000|2025-09-16 23:45:00|14636.8|14635.8|14639.3|14637.3|14639.3|14638.1|14635.1|14634.1|191
1758066600000|2025-09-16 23:50:00|14639.2|14637.4|14639.6|14638.6|14641.6|14640.6|14637.5|14636.5|283
1758066900000|2025-09-16 23:55:00|14639.8|14638.8|14641.5|14640.5|14643.6|14642.6|14639.8|14638.8|150
1758067200000|2025-09-17 00:00:00|14641.3|14640.3|14636.7|14635.7|14643.9|14642.9|14631.8|14630.8|342
1758067500000|2025-09-17 00:05:00|14636.6|14635.6|14631.6|14630.6|14645.4|14644.4|14631.6|14630.6|337
1758067800000|2025-09-17 00:10:00|14631.7|14630.7|14624.7|14624|14631.7|14630.7|14623.7|14622.8|377
1758068100000|2025-09-17 00:15:00|14624.6|14623.9|14625.4|14624.4|14627.8|14626.8|14622.3|14621.3|297
1758068400000|2025-09-17 00:20:00|14625.5|14624.5|14626.8|14625.8|14630.2|14629.2|14624.9|14624.2|277
1758068700000|2025-09-17 00:25:00|14626.9|14625.9|14627.6|14626.9|14629.8|14628.8|14625.8|14625.1|258
1758069000000|2025-09-17 00:30:00|14627.5|14626.8|14632.2|14631.2|14634.5|14633.6|14626.7|14625.7|306
1758069300000|2025-09-17 00:35:00|14631.8|14630.8|14640.1|14639.1|14640.7|14639.7|14631.5|14630.5|375
1758069600000|2025-09-17 00:40:00|14640.4|14639.7|14650.3|14649.3|14650.6|14649.9|14640|14639.3|405
1758069900000|2025-09-17 00:45:00|14650.4|14649.4|14646.1|14645.4|14654.4|14653.4|14645.7|14644.7|405
1758070200000|2025-09-17 00:50:00|14646|14645.3|14650.3|14649.3|14653.6|14652.6|14645.2|14644.5|519
1758070500000|2025-09-17 00:55:00|14650.7|14649.7|14654.3|14653.6|14657.5|14656.7|14646|14645|423
1758070800000|2025-09-17 01:00:00|14654.5|14653.8|14654.3|14653.3|14655.6|14654.7|14650.4|14649.7|277
1758071100000|2025-09-17 01:05:00|14654.1|14653.1|14646.7|14646|14654.8|14654.1|14646.7|14646|219
1758071400000|2025-09-17 01:10:00|14646.8|14646.1|14647.8|14647.1|14651.7|14650.4|14646.7|14646|292
1758071700000|2025-09-17 01:15:00|14647.7|14647|14647.5|14646.5|14655.1|14654.4|14647.1|14646.1|352
1758072000000|2025-09-17 01:20:00|14647.4|14646.4|14648.9|14647.9|14650.3|14649.6|14643.4|14642.4|361
1758072300000|2025-09-17 01:25:00|14649.1|14648.1|14654.8|14654.1|14654.9|14654.2|14646.1|14645.4|269
1758072600000|2025-09-17 01:30:00|14654.7|14654|14660.1|14659.1|14661.3|14660.3|14652.4|14651.7|401
1758072900000|2025-09-17 01:35:00|14659.7|14658.7|14655.9|14655.2|14661.9|14660.5|14654.7|14653.7|310
1758073200000|2025-09-17 01:40:00|14655.5|14654.8|14656.1|14655.4|14657.5|14656.8|14655|14654.3|227
1758073500000|2025-09-17 01:45:00|14656|14655.3|14652.6|14651.9|14658.2|14657.5|14651.5|14650.8|240
1758073800000|2025-09-17 01:50:00|14652.7|14652|14651.4|14650.4|14655.4|14654.7|14650.2|14649.2|231
1758074100000|2025-09-17 01:55:00|14650.8|14649.8|14650.6|14649.9|14651.9|14651.2|14647.7|14647|180
1758074400000|2025-09-17 02:00:00|14650.8|14650.1|14654.2|14653.5|14656.3|14655.5|14650.4|14649.7|148
1758074700000|2025-09-17 02:05:00|14654.4|14653.7|14653.5|14652.5|14655.7|14655|14650.6|14649.9|156
1758075000000|2025-09-17 02:10:00|14653.3|14652.3|14653.3|14652.6|14654.9|14654.2|14652.3|14651.6|162
1758075300000|2025-09-17 02:15:00|14653.4|14652.7|14653.5|14652.8|14655.8|14654.8|14652|14651.3|225
1758075600000|2025-09-17 02:20:00|14653.4|14652.7|14654.2|14653.5|14655.1|14654.1|14651.4|14650.7|207
1758075900000|2025-09-17 02:25:00|14654.1|14653.4|14654.4|14653.4|14654.8|14654.1|14652.3|14651.4|195
1758076200000|2025-09-17 02:30:00|14654.5|14653.7|14656.1|14655.4|14657.1|14656.1|14652.4|14651.7|229
1758076500000|2025-09-17 02:35:00|14656.4|14655.3|14659.1|14658.4|14659.8|14658.8|14654.2|14653.2|231
1758076800000|2025-09-17 02:40:00|14659.2|14658.5|14653.5|14652.8|14659.6|14658.6|14652.5|14651.8|242
1758077100000|2025-09-17 02:45:00|14653.6|14652.9|14654.3|14653.6|14655.2|14654.5|14653.6|14652.9|170
1758077400000|2025-09-17 02:50:00|14654.4|14653.7|14652|14651.3|14654.8|14654.1|14649.9|14648.9|236
1758077700000|2025-09-17 02:55:00|14651.9|14651.2|14654.9|14653.9|14655.6|14654.6|14651.6|14650.2|143
1758078000000|2025-09-17 03:00:00|14653.8|14652.8|14655.5|14654.8|14656.8|14655.8|14653.4|14652.2|137
1758078300000|2025-09-17 03:05:00|14655.6|14654.9|14654.1|14653.1|14655.6|14654.9|14653.6|14652.6|113
1758078600000|2025-09-17 03:10:00|14654.4|14653.4|14651.9|14650.9|14654.7|14653.7|14650.6|14649.6|95
1758078900000|2025-09-17 03:15:00|14651.7|14650.7|14653.3|14651.6|14653.4|14652.1|14649.7|14649|132
1758079200000|2025-09-17 03:20:00|14652.5|14651.5|14650.6|14649.6|14652.7|14651.8|14649.8|14648.8|120
1758079500000|2025-09-17 03:25:00|14650.7|14649.7|14652.2|14651.2|14653.6|14652.3|14650.7|14649.7|78
1758079800000|2025-09-17 03:30:00|14652.3|14651.3|14652|14651.3|14652.8|14651.8|14650.6|14649.9|104
1758080100000|2025-09-17 03:35:00|14652.6|14651.9|14650.4|14649.7|14652.8|14652.1|14647.7|14647|117
1758080400000|2025-09-17 03:40:00|14650.3|14649.6|14650|14649.3|14651.7|14651|14648.8|14648|79
1758080700000|2025-09-17 03:45:00|14649.7|14649|14652.6|14651.6|14652.7|14651.7|14648.8|14648|113
1758081000000|2025-09-17 03:50:00|14652.4|14651.4|14654.1|14653.4|14654.7|14654|14652.4|14651.4|148
1758081300000|2025-09-17 03:55:00|14654.2|14653.2|14653.4|14652.7|14655|14654.3|14653.3|14652.5|128
1758081600000|2025-09-17 04:00:00|14653.7|14653|14653.5|14652.5|14654.8|14654|14652.2|14651.2|100
1758081900000|2025-09-17 04:05:00|14653.6|14652.6|14653.5|14652.8|14654|14653.3|14652.6|14651.9|72
1758082200000|2025-09-17 04:10:00|14653.6|14652.9|14652.1|14651.4|14653.7|14653|14651.4|14650.7|85
1758082500000|2025-09-17 04:15:00|14652|14651.3|14653|14652.3|14653|14652.3|14650.4|14649.4|112
1758082800000|2025-09-17 04:20:00|14653.1|14652.4|14650.3|14649.6|14653.1|14652.4|14649.8|14649.1|68
1758083100000|2025-09-17 04:25:00|14649.6|14648.9|14647.9|14647.2|14649.9|14649.2|14647.9|14646.8|104
1758083400000|2025-09-17 04:30:00|14648.5|14647.8|14650|14649.3|14650.2|14649.5|14648.2|14647.5|62
1758083700000|2025-09-17 04:35:00|14650.1|14649|14649.9|14649.2|14650.7|14650|14648.7|14648|75
1758084000000|2025-09-17 04:40:00|14649.8|14649.1|14650|14649.3|14651.5|14650.5|14649.7|14649|58
1758084300000|2025-09-17 04:45:00|14650.1|14649.4|14651.2|14650.2|14651.7|14651|14650.1|14649.3|53
1758084600000|2025-09-17 04:50:00|14651|14650|14643.9|14643.2|14651|14650|14643.9|14643.2|107
1758084900000|2025-09-17 04:55:00|14644|14643.3|14646.1|14645.4|14646.5|14645.8|14643.9|14643.2|100
1758085200000|2025-09-17 05:00:00|14646|14645.3|14640.2|14638.5|14646.6|14645.8|14640.2|14638.5|162
1758085500000|2025-09-17 05:05:00|14638.9|14637.1|14641.8|14640.2|14641.9|14640.9|14637.5|14636.5|279
1758085800000|2025-09-17 05:10:00|14641.7|14640.3|14645.7|14644.2|14646|14644.6|14641.1|14639.9|261
1758086100000|2025-09-17 05:15:00|14646.6|14644.1|14642.8|14641.8|14646.9|14645.6|14642.5|14641.5|155
1758086400000|2025-09-17 05:20:00|14642.7|14641.7|14648.6|14647|14650.4|14649|14642.7|14641.7|189
1758086700000|2025-09-17 05:25:00|14648.8|14647.2|14648.1|14647.4|14649.1|14648.4|14646.9|14645.9|112
1758087000000|2025-09-17 05:30:00|14647.7|14647|14648.2|14647.5|14649|14648.3|14646.3|14645.6|122
1758087300000|2025-09-17 05:35:00|14648.3|14647.6|14647.6|14646.9|14650.4|14649.7|14647.5|14646.6|146
1758087600000|2025-09-17 05:40:00|14647.7|14647|14649.1|14648.4|14649.1|14648.4|14644.8|14644.1|100
1758087900000|2025-09-17 05:45:00|14649.3|14648.6|14648.8|14648.1|14651.4|14650.7|14647.2|14646.5|149
1758088200000|2025-09-17 05:50:00|14648.5|14647.8|14652|14651.3|14653|14652.3|14648.2|14647.5|165
1758088500000|2025-09-17 05:55:00|14652.4|14651.7|14652|14651.3|14655.9|14655.2|14651.7|14651|219
1758088800000|2025-09-17 06:00:00|14651.4|14650.7|14647|14646.3|14654.2|14653.5|14646.7|14645.7|326
1758089100000|2025-09-17 06:05:00|14647.1|14646.1|14649.5|14648.5|14652.8|14652.1|14646.7|14645.7|207
1758089400000|2025-09-17 06:10:00|14649.6|14648.9|14653|14652.3|14654.1|14653.1|14649.4|14648.5|185
1758089700000|2025-09-17 06:15:00|14653.1|14652.4|14650.3|14649.6|14654|14653.3|14649.3|14648.3|150
1758090000000|2025-09-17 06:20:00|14650.2|14649.3|14651.9|14651.2|14652.6|14651.7|14649.4|14648.7|163
1758090300000|2025-09-17 06:25:00|14652.1|14651.1|14649.4|14648.7|14654.9|14654|14648.4|14647.4|230
1758090600000|2025-09-17 06:30:00|14649.3|14648.6|14648.9|14648.2|14652.8|14652.1|14647.9|14646.9|177
1758090900000|2025-09-17 06:35:00|14647.9|14647.2|14650.6|14649.9|14651.9|14651.2|14647.6|14646.9|133
1758091200000|2025-09-17 06:40:00|14650.7|14650|14652.6|14651.9|14654.6|14653.7|14650.3|14649.6|178
1758091500000|2025-09-17 06:45:00|14652.5|14651.8|14652.8|14652.1|14653.9|14652.9|14650.5|14649.5|190
1758091800000|2025-09-17 06:50:00|14652.9|14652.2|14649.9|14649.2|14652.9|14652.2|14649.4|14647.8|242
1758092100000|2025-09-17 06:55:00|14649.3|14648.6|14650.7|14650|14652.4|14651.6|14649.2|14648.5|246
1758092400000|2025-09-17 07:00:00|14650.8|14650.1|14651.8|14651.1|14656.6|14655.9|14648.3|14647.6|375
1758092700000|2025-09-17 07:05:00|14651.9|14651.2|14655.8|14655.1|14656.4|14655.4|14650.9|14650.2|195
1758093000000|2025-09-17 07:10:00|14655.9|14655.2|14660.7|14660|14661.2|14660.5|14654.8|14654.1|284
1758093300000|2025-09-17 07:15:00|14661.3|14660.6|14662.7|14662|14664.1|14663.4|14660.8|14659.8|339
1758093600000|2025-09-17 07:20:00|14662.6|14661.9|14662|14660.2|14668.3|14667.3|14661.8|14660.2|267
1758093900000|2025-09-17 07:25:00|14661.9|14660.1|14662.7|14661.7|14663.9|14662.9|14661|14660|246
1758094200000|2025-09-17 07:30:00|14662.8|14661.8|14664.8|14663.8|14665.8|14665.1|14661.5|14660.5|217
1758094500000|2025-09-17 07:35:00|14664.4|14663.7|14663.8|14663.1|14665.5|14664.6|14662.1|14661.4|216
1758094800000|2025-09-17 07:40:00|14663.9|14662.8|14662|14660.1|14666.1|14665.4|14661.2|14659.5|236
1758095100000|2025-09-17 07:45:00|14661.6|14659.8|14659.4|14658.4|14661.6|14659.8|14657.3|14656.3|228
1758095400000|2025-09-17 07:50:00|14659.3|14658.3|14661.8|14660.2|14662.4|14661.7|14659.3|14658.1|227
1758095700000|2025-09-17 07:55:00|14662.1|14660.6|14667.6|14666.6|14667.9|14666.9|14662|14660.6|270
1758096000000|2025-09-17 08:00:00|14667.5|14666.9|14667.1|14666.1|14668.9|14668.2|14663.5|14662.5|300
1758096300000|2025-09-17 08:05:00|14667.2|14666.2|14665.9|14664.9|14668.3|14667.3|14663.3|14662.3|215
1758096600000|2025-09-17 08:10:00|14666.1|14665.1|14666.3|14665.3|14666.9|14666|14663.6|14662.6|159
1758096900000|2025-09-17 08:15:00|14666.2|14665.2|14664.1|14663.4|14667.5|14666.5|14664|14663|134
1758097200000|2025-09-17 08:20:00|14664|14663.3|14663.7|14662.7|14666.4|14665.7|14663.2|14662.2|144
1758097500000|2025-09-17 08:25:00|14663.6|14662.9|14656.2|14655.5|14663.6|14662.9|14656|14655.1|239
1758097800000|2025-09-17 08:30:00|14655.8|14655.1|14655.2|14654.2|14656.2|14655.5|14653.7|14653|277
1758098100000|2025-09-17 08:35:00|14655.5|14654.5|14651.8|14651.1|14656.8|14656.1|14651.6|14650.6|304
1758098400000|2025-09-17 08:40:00|14651.9|14651.2|14647.4|14646.7|14652.6|14651.6|14646.1|14645.3|321
1758098700000|2025-09-17 08:45:00|14647.3|14646.6|14642|14641.3|14647.5|14646.8|14641.4|14640.7|327
1758099000000|2025-09-17 08:50:00|14641.1|14640.4|14638.8|14638.1|14641.9|14641.2|14638|14637|227
1758099300000|2025-09-17 08:55:00|14639.2|14638.2|14646|14645|14646.2|14645.4|14638.5|14637.8|296
1758099600000|2025-09-17 09:00:00|14646.1|14645.1|14643.3|14642.6|14646.1|14645.3|14640.3|14639.5|229
1758099900000|2025-09-17 09:05:00|14643.2|14642.5|14636.3|14635.6|14643.2|14642.5|14634.8|14634.1|260
1758100200000|2025-09-17 09:10:00|14636.5|14635.8|14639.5|14638.8|14640.6|14639.7|14636.2|14635.3|220
1758100500000|2025-09-17 09:15:00|14639.8|14638.5|14639.8|14639.1|14641.4|14640.5|14638.4|14637.5|195
1758100800000|2025-09-17 09:20:00|14640.7|14640|14639.8|14639.1|14642|14641.3|14639.8|14639|171
1758101100000|2025-09-17 09:25:00|14639.9|14639.2|14638.6|14637.9|14640.7|14639.8|14636.5|14635.8|205
1758101400000|2025-09-17 09:30:00|14638.8|14638.1|14643.2|14642.2|14643.7|14643|14638.8|14638.1|255
1758101700000|2025-09-17 09:35:00|14641.9|14640.9|14636.9|14636.2|14642.6|14641.7|14634.3|14633.6|243
1758102000000|2025-09-17 09:40:00|14636.8|14636.1|14632.7|14632|14638.2|14637.5|14632.7|14631.7|264
1758102300000|2025-09-17 09:45:00|14632.8|14632.1|14630.3|14629.6|14632.8|14632.1|14628.3|14627.4|320
1758102600000|2025-09-17 09:50:00|14630.2|14629.5|14630|14629.3|14633|14632|14629.6|14628.9|261
1758102900000|2025-09-17 09:55:00|14630.1|14629.4|14632.3|14631.6|14632.8|14632.1|14629.2|14628.4|261
1758103200000|2025-09-17 10:00:00|14632.4|14631.7|14626.5|14625|14632.9|14632.2|14621|14620.3|356
1758103500000|2025-09-17 10:05:00|14626.4|14624.8|14628.4|14627.7|14629.1|14628.3|14625|14624.3|258
1758103800000|2025-09-17 10:10:00|14629|14628.3|14637|14636|14639.8|14638.2|14628.1|14627.1|366
1758104100000|2025-09-17 10:15:00|14637.4|14636.4|14634.6|14633.6|14639|14638.1|14634.6|14633.6|264
1758104400000|2025-09-17 10:20:00|14634.7|14634|14634.1|14633.4|14636.6|14635.9|14633.4|14632.4|241
1758104700000|2025-09-17 10:25:00|14634|14633.3|14630|14629|14634|14633.3|14630|14628.9|265
1758105000000|2025-09-17 10:30:00|14630.1|14629.1|14626.7|14626|14630.3|14629.3|14625.3|14624.3|263
1758105300000|2025-09-17 10:35:00|14626.3|14625.6|14627.4|14626.7|14629.2|14628.2|14626|14625|191
1758105600000|2025-09-17 10:40:00|14627.7|14627|14624.5|14623.5|14628|14627.1|14622.1|14621.4|231
1758105900000|2025-09-17 10:45:00|14624.4|14623.4|14625.7|14625|14627.8|14627.1|14621.6|14620.9|258
1758106200000|2025-09-17 10:50:00|14625.8|14625.1|14628|14627.3|14628.5|14627.8|14622.5|14621.8|260
1758106500000|2025-09-17 10:55:00|14628.3|14627.6|14627.5|14626.8|14630.8|14630|14626.4|14625.7|227
1758106800000|2025-09-17 11:00:00|14627.4|14626.7|14626|14623.9|14628.1|14627.4|14623.1|14622.3|265
1758107100000|2025-09-17 11:05:00|14626.1|14624.1|14624.3|14623.6|14628.1|14626.7|14623.4|14622.4|213
1758107400000|2025-09-17 11:10:00|14624.2|14623.5|14625.2|14624.5|14627.5|14626.8|14623.3|14622.6|189
1758107700000|2025-09-17 11:15:00|14625.1|14624.4|14625.8|14625.1|14628.2|14627.5|14625.1|14624.4|169
1758108000000|2025-09-17 11:20:00|14626|14625.3|14627.4|14626.4|14628.8|14628.1|14625.5|14624.8|186
1758108300000|2025-09-17 11:25:00|14627.3|14626.3|14627.8|14627.1|14631.7|14631|14627.3|14626.3|258
1758108600000|2025-09-17 11:30:00|14627.6|14626.9|14629.3|14628.6|14629.3|14628.6|14626.5|14625.8|175
1758108900000|2025-09-17 11:35:00|14629.2|14628.5|14631.5|14630.8|14632.4|14631.4|14628.4|14627.7|219
1758109200000|2025-09-17 11:40:00|14632|14631.3|14628.2|14627.5|14632.5|14631.8|14626.7|14626|197
1758109500000|2025-09-17 11:45:00|14627.9|14627.2|14628.4|14627.7|14628.4|14627.7|14625.5|14624.8|158
1758109800000|2025-09-17 11:50:00|14628.5|14627.8|14631.9|14630.9|14633.6|14632.8|14626.9|14626.1|260
1758110100000|2025-09-17 11:55:00|14632|14631|14633.9|14633.2|14635.1|14634.2|14632|14631|199
1758110400000|2025-09-17 12:00:00|14634.7|14632.9|14635.2|14634.5|14636.3|14635.3|14632.2|14631.5|257
1758110700000|2025-09-17 12:05:00|14635.1|14634.4|14640|14639|14640.4|14639.4|14634.5|14633.6|341
1758111000000|2025-09-17 12:10:00|14640.1|14639.1|14642.7|14642|14643|14642.2|14637|14636.3|317
1758111300000|2025-09-17 12:15:00|14643.3|14642.6|14642.5|14641.8|14644.9|14644.2|14641.2|14640.2|277
1758111600000|2025-09-17 12:20:00|14642|14641.3|14645.1|14644.4|14645.1|14644.4|14640|14639|272
1758111900000|2025-09-17 12:25:00|14645.3|14644.6|14649|14646.8|14649|14646.8|14644.1|14643.2|211
1758112200000|2025-09-17 12:30:00|14649.3|14646.1|14640.4|14639.7|14649.5|14647.3|14639.9|14639.1|361
1758112500000|2025-09-17 12:35:00|14640.3|14639.6|14640.1|14639.1|14643.8|14643.1|14638.7|14638|303
1758112800000|2025-09-17 12:40:00|14640.2|14639.2|14642.7|14641.7|14643.2|14642.5|14639.9|14638.9|250
1758113100000|2025-09-17 12:45:00|14643.4|14642.4|14639.8|14639.1|14644.2|14643.2|14637.9|14637.2|300
1758113400000|2025-09-17 12:50:00|14639.9|14639.2|14644.6|14643.9|14646.8|14646.1|14639|14638.1|217
1758113700000|2025-09-17 12:55:00|14644.5|14643.8|14638.1|14637.4|14644.5|14643.8|14637.4|14636.4|295
1758114000000|2025-09-17 13:00:00|14637.9|14637.2|14634.9|14634.2|14640.2|14639.5|14634.2|14633.5|347
1758114300000|2025-09-17 13:05:00|14634.8|14634.1|14636.1|14635.4|14640.8|14640.1|14634.7|14634|359
1758114600000|2025-09-17 13:10:00|14635.9|14635.2|14636.1|14635.4|14639.6|14638.9|14634.9|14634.2|246
1758114900000|2025-09-17 13:15:00|14636.2|14635.5|14633.8|14633.1|14638.2|14637.5|14633.2|14632.2|250
1758115200000|2025-09-17 13:20:00|14634|14633.3|14630.1|14629.4|14636.1|14635.4|14629.6|14628.6|329
1758115500000|2025-09-17 13:25:00|14630.2|14629.5|14632.6|14631.9|14634.1|14633.4|14629.3|14628.6|295
1758115800000|2025-09-17 13:30:00|14632.9|14632.2|14630.3|14629.6|14634.8|14634.1|14630|14629.3|310
1758116100000|2025-09-17 13:35:00|14630.6|14629.9|14631|14630.3|14632.1|14631.4|14627.5|14626.8|283
1758116400000|2025-09-17 13:40:00|14630.9|14630.2|14628.1|14627.4|14630.9|14630.2|14627.6|14626.9|176
1758116700000|2025-09-17 13:45:00|14627.5|14626.5|14627.9|14627.2|14630.3|14629.6|14625.1|14623.9|409
1758117000000|2025-09-17 13:50:00|14627.4|14626.7|14629.4|14628.7|14634|14633.3|14626.6|14625.6|442
1758117300000|2025-09-17 13:55:00|14629.6|14628.9|14634.1|14633.1|14634.8|14634.1|14629.6|14628.9|356
1758117600000|2025-09-17 14:00:00|14634.3|14633.3|14634.1|14633.4|14639.6|14638.9|14631.4|14630.7|412
1758117900000|2025-09-17 14:05:00|14634.4|14633.7|14628.2|14627.5|14635.5|14634.8|14628.2|14627.5|399
1758118200000|2025-09-17 14:10:00|14628.3|14627.6|14626.7|14626|14630.4|14629.5|14625.6|14624.6|376
1758118500000|2025-09-17 14:15:00|14626.5|14625.8|14625.3|14624.6|14628.1|14627.4|14621.4|14620.4|417
1758118800000|2025-09-17 14:20:00|14625.4|14624.7|14624.2|14623.5|14626.7|14626|14623.8|14623|329
1758119100000|2025-09-17 14:25:00|14624.4|14623.7|14626.3|14625.6|14626.5|14625.8|14623.8|14623.1|244
1758119400000|2025-09-17 14:30:00|14626.5|14625.8|14624.4|14623.7|14627.7|14627|14623.8|14623.1|274
1758119700000|2025-09-17 14:35:00|14624.3|14623.6|14626.7|14626|14627.9|14627.2|14623.9|14623.2|208
1758120000000|2025-09-17 14:40:00|14626.6|14625.9|14625.3|14624.3|14627|14626|14624.3|14623.6|179
1758120300000|2025-09-17 14:45:00|14625.4|14624.4|14624.5|14623.8|14626.8|14625.9|14624.2|14623.5|285
1758120600000|2025-09-17 14:50:00|14624.6|14623.9|14627.3|14626.6|14629.7|14628.8|14624.4|14623.7|312
1758120900000|2025-09-17 14:55:00|14627.7|14627|14634.3|14633.6|14634.6|14633.9|14627.6|14626.9|324
1758121200000|2025-09-17 15:00:00|14634.4|14633.7|14638.1|14637.4|14638.1|14637.4|14634.4|14633.5|367
1758121500000|2025-09-17 15:05:00|14638|14637.3|14635.6|14634.9|14638.1|14637.4|14633.8|14633.1|272
1758121800000|2025-09-17 15:10:00|14635.5|14634.8|14631.3|14630.6|14635.5|14634.8|14631.1|14630.4|230
1758122100000|2025-09-17 15:15:00|14631.2|14630.5|14632.9|14631.9|14634.5|14633.8|14630.5|14629.7|206
1758122400000|2025-09-17 15:20:00|14632.6|14631.6|14635.9|14635.2|14638.3|14637.6|14632.3|14631.3|276
1758122700000|2025-09-17 15:25:00|14635.8|14635.1|14633.6|14632.9|14636.4|14635.7|14633.2|14632.5|176
1758123000000|2025-09-17 15:30:00|14633.5|14632.8|14635.5|14634.8|14636.9|14636.2|14632.5|14631.8|199
1758123300000|2025-09-17 15:35:00|14635.3|14634.6|14635.3|14634.6|14635.8|14635.1|14634|14633.3|155
1758123600000|2025-09-17 15:40:00|14635.2|14634.5|14638.5|14637.5|14639.6|14638.6|14633.6|14632.9|220
1758123900000|2025-09-17 15:45:00|14638.6|14637.6|14637.7|14637|14639.3|14638.6|14636.1|14634.8|144
1758124200000|2025-09-17 15:50:00|14637.6|14636.9|14636.3|14635.6|14637.9|14637|14633.2|14632.1|227
1758124500000|2025-09-17 15:55:00|14636|14635.3|14636.5|14635.5|14637.2|14636.5|14634.7|14633.7|201
1758124800000|2025-09-17 16:00:00|14636.6|14635.9|14634.4|14633.4|14637.2|14636.5|14634|14633|168
1758125100000|2025-09-17 16:05:00|14635.1|14634.1|14635.8|14634.8|14638.3|14637.6|14635.1|14634.1|165
1758125400000|2025-09-17 16:10:00|14635.6|14635.1|14635.5|14634.8|14637|14636.3|14634.3|14633.6|212
1758125700000|2025-09-17 16:15:00|14635.6|14634.9|14631.7|14630.7|14635.8|14635.1|14629.4|14628.7|167
1758126000000|2025-09-17 16:20:00|14631.8|14630.8|14626.7|14626|14631.8|14630.8|14626.7|14626|232
1758126300000|2025-09-17 16:25:00|14626.9|14626.2|14628|14627.3|14628.7|14627.9|14626.5|14625.8|114
1758126600000|2025-09-17 16:30:00|14628.2|14627.5|14628.7|14628|14629.6|14628.6|14626|14625.2|189
1758126900000|2025-09-17 16:35:00|14628.8|14628.1|14628.2|14627.5|14630|14629.1|14625.9|14625.2|147
1758127200000|2025-09-17 16:40:00|14627.6|14626.9|14629.5|14628.8|14629.5|14628.8|14626.8|14626|154
1758127500000|2025-09-17 16:45:00|14629.3|14628.6|14627.6|14626.6|14629.4|14628.7|14627.1|14626.1|173
1758127800000|2025-09-17 16:50:00|14627.4|14626.4|14631|14630.3|14634.3|14633.1|14626.7|14626|240
1758128100000|2025-09-17 16:55:00|14630.9|14630.2|14629.1|14628.4|14633.1|14632.1|14629|14628.2|193
1758128400000|2025-09-17 17:00:00|14629.2|14628.5|14635.4|14634.4|14636.9|14635.9|14628.7|14627.9|245
1758128700000|2025-09-17 17:05:00|14635|14634|14633.9|14632.9|14636.1|14635.1|14633.4|14632.4|185
1758129000000|2025-09-17 17:10:00|14633.8|14632.8|14633.2|14632.5|14634.7|14633.7|14632.7|14632|137
1758129300000|2025-09-17 17:15:00|14633.3|14632.6|14632.9|14632.2|14635.5|14634.8|14632.2|14631.5|243
1758129600000|2025-09-17 17:20:00|14632.8|14632.1|14635.7|14634.7|14636.1|14635.2|14632.1|14631.4|269
1758129900000|2025-09-17 17:25:00|14636.1|14635.1|14633.6|14632.9|14637|14636.3|14633.3|14632.5|266
1758130200000|2025-09-17 17:30:00|14633.8|14633.1|14633.6|14632.9|14634.2|14633.4|14631.5|14630.8|155
1758130500000|2025-09-17 17:35:00|14633.7|14633|14630.9|14629.9|14633.9|14633.2|14630|14629|108
1758130800000|2025-09-17 17:40:00|14631.4|14629.5|14632.5|14631.8|14633.3|14632.6|14629.7|14628.7|75
1758131100000|2025-09-17 17:45:00|14632.3|14631.5|14626.7|14626|14632.8|14632.1|14626.6|14625.9|175
1758131400000|2025-09-17 17:50:00|14626.8|14626.1|14631.4|14630.4|14632|14631|14626.6|14625.7|153
1758131700000|2025-09-17 17:55:00|14631.6|14630.6|14632.2|14626.2|14632.2|14630.6|14626.1|14624.1|360
1758132000000|2025-09-17 18:00:00|14632.1|14626.1|14582.6|14581.6|14634.1|14628.1|14574.6|14572.8|1793
1758132300000|2025-09-17 18:05:00|14582.3|14581.3|14557.6|14556.6|14590.8|14588|14548.5|14547.5|1531
1758132600000|2025-09-17 18:10:00|14557.5|14556.5|14577.8|14576.8|14583.8|14581.7|14555.1|14554.1|1467
1758132900000|2025-09-17 18:15:00|14578.1|14577.1|14565.2|14563.7|14584.6|14583.6|14558.9|14558.2|1298
1758133200000|2025-09-17 18:20:00|14565.1|14564.1|14583.6|14582.6|14584.8|14583.8|14561.9|14560.9|1231
1758133500000|2025-09-17 18:25:00|14583.4|14582.4|14593.7|14592.7|14599.3|14598.3|14579|14578|1219
1758133800000|2025-09-17 18:30:00|14593.5|14592.5|14609.1|14608.1|14618.7|14616.8|14587.7|14586.7|1803
1758134100000|2025-09-17 18:35:00|14609.8|14608.8|14639.1|14636.9|14649.9|14648.3|14608.4|14607.4|2089
1758134400000|2025-09-17 18:40:00|14639.6|14639|14648.3|14646.1|14665.2|14660.9|14622.2|14621.2|1995
1758134700000|2025-09-17 18:45:00|14648.1|14645.9|14656.5|14655.5|14669.7|14668.7|14643.4|14642.4|1649
1758135000000|2025-09-17 18:50:00|14656.6|14655.6|14684.6|14682.7|14686.5|14685.5|14656.6|14654.7|1659
1758135300000|2025-09-17 18:55:00|14684.5|14682.6|14672.2|14671.5|14684.8|14682.9|14667.8|14665.1|1483
1758135600000|2025-09-17 19:00:00|14671.4|14670.7|14663.1|14662.1|14685.1|14683.6|14663|14662|1422
1758135900000|2025-09-17 19:05:00|14662.8|14661.8|14652.5|14651.5|14667.3|14666.6|14651.2|14650.3|1043
1758136200000|2025-09-17 19:10:00|14652.6|14651.6|14674.3|14673.6|14677.4|14676.2|14651.1|14650.4|1144
1758136500000|2025-09-17 19:15:00|14674.2|14673.5|14658.8|14657.8|14675.2|14674.2|14658|14655.5|1194
1758136800000|2025-09-17 19:20:00|14659.2|14658.2|14648.2|14647.2|14664.3|14663.3|14645.7|14644.3|1152
1758137100000|2025-09-17 19:25:00|14648|14647|14656.4|14655.4|14656.5|14655.5|14644.8|14643.8|761
1758137400000|2025-09-17 19:30:00|14658.1|14657.1|14662.2|14661.2|14667.5|14666.6|14657.8|14656.8|667
1758137700000|2025-09-17 19:35:00|14662.4|14661.4|14671.6|14670.6|14672|14671|14658.9|14657.9|697
1758138000000|2025-09-17 19:40:00|14671.4|14670.4|14669.5|14668.5|14673|14672|14667.4|14666.4|483
1758138300000|2025-09-17 19:45:00|14669.9|14668.9|14680.7|14679.7|14680.8|14679.8|14669.1|14668.1|488
1758138600000|2025-09-17 19:50:00|14680.2|14679.2|14682.7|14681.7|14684.8|14683.7|14676.6|14675.6|527
1758138900000|2025-09-17 19:55:00|14682.3|14681.3|14678.3|14677.3|14683.7|14682.7|14677.9|14676.9|438
1758139200000|2025-09-17 20:00:00|14678.4|14677.7|14687.3|14686.3|14687.6|14686.6|14675.8|14674.4|314
1758139500000|2025-09-17 20:05:00|14687.7|14686.7|14686.4|14685.7|14688.2|14687.4|14682|14681|263
1758139800000|2025-09-17 20:10:00|14686.7|14686|14685.3|14684.3|14687.6|14686.6|14682.6|14681.6|186
1758140100000|2025-09-17 20:15:00|14685|14684|14695|14694|14698|14697|14684.8|14683.8|328
1758140400000|2025-09-17 20:20:00|14694.8|14693.8|14701.8|14700.8|14705.3|14704.3|14694.5|14693.5|314
1758140700000|2025-09-17 20:25:00|14701.9|14700.9|14702.8|14701.8|14704.2|14703.4|14695.4|14694.7|229
1758141000000|2025-09-17 20:30:00|14702.9|14701.9|14699.9|14698.2|14705.1|14704.2|14698.9|14697.1|152
1758141300000|2025-09-17 20:35:00|14700.1|14698.3|14698.1|14697.1|14700.3|14699.1|14695.5|14694.5|145
1758141600000|2025-09-17 20:40:00|14697.4|14696.4|14695.9|14694.9|14698.1|14697.1|14694.8|14693.8|157
1758141900000|2025-09-17 20:45:00|14695.8|14694.8|14696.1|14695.1|14696.1|14695.1|14690.4|14689.4|128
1758142200000|2025-09-17 20:50:00|14696.2|14695.2|14702.3|14701.3|14702.5|14701.3|14696.2|14695.1|145
1758142500000|2025-09-17 20:55:00|14702.6|14700.6|14700.2|14693.2|14705.1|14701.8|14699.7|14692.7|247
1758142800000|2025-09-17 21:00:00|14700.3|14693.3|14698.8|14691.8|14700.3|14693.3|14698.2|14691.2|9
1758143100000|2025-09-17 21:05:00|14697.8|14690.8|14699.6|14692.6|14699.8|14692.8|14697.8|14690.8|27
1758143400000|2025-09-17 21:10:00|14699.7|14692.7|14699|14692|14701.2|14694.2|14698.9|14691.9|19
1758143700000|2025-09-17 21:15:00|14698.9|14691.9|14698.8|14691.8|14699|14692|14698.7|14691.7|40
1758144000000|2025-09-17 21:20:00|14698.9|14691.9|14698.6|14691.6|14699.1|14692.1|14698.6|14691.6|34
1758144300000|2025-09-17 21:25:00|14698.7|14691.7|14697.6|14690.6|14698.7|14691.7|14697.5|14690.5|29
1758144600000|2025-09-17 21:30:00|14697.7|14690.7|14697.8|14690.8|14698.6|14691.6|14697.5|14690.5|29
1758144900000|2025-09-17 21:35:00|14697.7|14690.7|14697.3|14690.3|14697.8|14690.8|14697.1|14690.1|46
1758145200000|2025-09-17 21:40:00|14697.2|14690.2|14694.2|14687.2|14697.7|14690.7|14690.3|14683.3|120
1758145500000|2025-09-17 21:45:00|14694.1|14687.1|14694.6|14687.6|14699.4|14692.4|14691|14684|89
1758145800000|2025-09-17 21:50:00|14694.7|14687.7|14695.2|14688.2|14696.7|14689.7|14693.9|14686.9|72
1758146100000|2025-09-17 21:55:00|14695.1|14688.1|14698.1|14691.1|14700.1|14693.1|14693.4|14686.4|69
1758146400000|2025-09-17 22:00:00|14698.4|14691.4|14696.3|14692|14699.8|14693|14694.6|14689.5|139
1758146700000|2025-09-17 22:05:00|14695.8|14692.5|14698.7|14695|14699.8|14698.3|14695.4|14692.5|114
1758147000000|2025-09-17 22:10:00|14698.5|14697.5|14695.5|14692.7|14698.5|14697.5|14692.9|14691.2|90
1758147300000|2025-09-17 22:15:00|14695.2|14694.2|14695.1|14694.1|14695.9|14694.9|14694.2|14693.2|79
1758147600000|2025-09-17 22:20:00|14694.9|14693.9|14690.8|14689.8|14696.4|14695.4|14690.8|14689.8|67
1758147900000|2025-09-17 22:25:00|14690.7|14689.7|14688.9|14687.9|14692.5|14691.3|14687.7|14686.2|111
1758148200000|2025-09-17 22:30:00|14689.7|14688.7|14684.6|14683.6|14690|14689|14684.5|14683.5|144
1758148500000|2025-09-17 22:35:00|14684.8|14683.8|14682.6|14681|14686.3|14685.3|14682.3|14680.8|121
1758148800000|2025-09-17 22:40:00|14682.9|14680.9|14680.7|14679|14683.9|14682.3|14680.7|14678.9|110
1758149100000|2025-09-17 22:45:00|14681.1|14680.1|14686.8|14685.8|14687.2|14686.1|14679.9|14678.9|239
1758149400000|2025-09-17 22:50:00|14686.9|14685.9|14685.7|14684.7|14687|14686|14684.3|14683.3|180
1758149700000|2025-09-17 22:55:00|14685.2|14684.2|14684.5|14683.5|14686.1|14684.7|14682.8|14681.3|148
1758150000000|2025-09-17 23:00:00|14684.1|14683.1|14682.2|14681.2|14687.1|14686.1|14682|14681|140
1758150300000|2025-09-17 23:05:00|14681.4|14680.4|14683.4|14682.4|14683.6|14682.6|14679|14678|118
1758150600000|2025-09-17 23:10:00|14683.5|14682.5|14679.1|14678.1|14684.5|14683.5|14677.4|14676.4|162
1758150900000|2025-09-17 23:15:00|14679|14678|14681.2|14680.2|14681.5|14680.5|14677.9|14676.9|164
1758151200000|2025-09-17 23:20:00|14681.1|14680.1|14684.9|14683.9|14685|14684|14679.5|14678.5|155
1758151500000|2025-09-17 23:25:00|14685.3|14684.3|14685.8|14684.8|14689.2|14688.2|14683.5|14682.5|171
1758151800000|2025-09-17 23:30:00|14685.5|14684.5|14687.5|14686.5|14689|14688|14683.5|14682.5|155
1758152100000|2025-09-17 23:35:00|14687.6|14686.6|14684.9|14683.9|14692.1|14691.1|14684.4|14683.4|226
1758152400000|2025-09-17 23:40:00|14684.8|14683.8|14680.8|14679.8|14685.8|14684.8|14678.2|14677.2|205
1758152700000|2025-09-17 23:45:00|14681|14680|14685.1|14684.1|14685.3|14684.3|14680.2|14679.2|164
1758153000000|2025-09-17 23:50:00|14684.3|14683.3|14687.6|14686.6|14689.5|14688.3|14684.1|14683.1|155
1758153300000|2025-09-17 23:55:00|14687.8|14686.8|14689.1|14688.1|14691.9|14690.9|14683.7|14682.7|253
1758153600000|2025-09-18 00:00:00|14689|14688|14695.2|14694.2|14695.8|14694.8|14687.2|14686.2|518
1758153900000|2025-09-18 00:05:00|14696.3|14695.3|14698.3|14697.3|14699.9|14698.7|14693.4|14692.1|447
1758154200000|2025-09-18 00:10:00|14698.2|14697.2|14698.1|14697.4|14700.8|14700.1|14694.4|14693.1|394
1758154500000|2025-09-18 00:15:00|14698.2|14697.5|14697.5|14696.8|14704.1|14702.8|14695.5|14694.6|318
1758154800000|2025-09-18 00:20:00|14697.7|14697|14691.5|14690.8|14697.7|14697|14690.2|14689.5|315
1758155100000|2025-09-18 00:25:00|14691.4|14690.7|14695.7|14693.8|14696|14694.1|14687.6|14686.7|337
1758155400000|2025-09-18 00:30:00|14695.9|14694|14691.3|14690.3|14699.3|14698.6|14690.3|14689.3|310
1758155700000|2025-09-18 00:35:00|14691.1|14690.1|14693.2|14692.2|14695.2|14694.2|14691.1|14690.1|255
1758156000000|2025-09-18 00:40:00|14693.4|14692.4|14693.9|14692.9|14697.2|14696.2|14692.2|14691.3|161
1758156300000|2025-09-18 00:45:00|14693.5|14692.5|14691.3|14690.6|14696.4|14694.7|14688.8|14688.1|307
1758156600000|2025-09-18 00:50:00|14691.2|14690.5|14689.8|14688.8|14693.1|14692.4|14685.9|14685.2|470
1758156900000|2025-09-18 00:55:00|14690.1|14689.1|14691.7|14691|14693|14692.3|14689.5|14688.5|349
1758157200000|2025-09-18 01:00:00|14691.6|14690.9|14692.9|14691.9|14695.1|14694.1|14685.3|14684.3|412
1758157500000|2025-09-18 01:05:00|14693|14692|14706.9|14706.2|14706.9|14706.2|14693|14692|423
1758157800000|2025-09-18 01:10:00|14706.8|14705.8|14709|14708|14709|14708|14702.3|14700.7|469
1758158100000|2025-09-18 01:15:00|14708.4|14707.7|14711.4|14710.7|14714.8|14713.9|14706.5|14705.8|569
1758158400000|2025-09-18 01:20:00|14711.8|14711.1|14711.2|14709.5|14715.2|14714.5|14710.6|14708.9|307
1758158700000|2025-09-18 01:25:00|14710.9|14709.2|14706.2|14705.2|14711.2|14709.5|14702.8|14701.8|249
1758159000000|2025-09-18 01:30:00|14706.1|14705.1|14705.1|14704.4|14709.5|14708.8|14704.3|14703.3|437
1758159300000|2025-09-18 01:35:00|14705.3|14704.6|14704.8|14704.1|14711.5|14710.5|14702.8|14702.1|438
1758159600000|2025-09-18 01:40:00|14703.8|14703.1|14708.6|14707.6|14708.6|14707.6|14703.6|14702.6|265
1758159900000|2025-09-18 01:45:00|14708.2|14707.2|14712.5|14711.8|14712.5|14711.8|14707.3|14706.4|237
1758160200000|2025-09-18 01:50:00|14712.7|14712|14712.5|14711.5|14714.7|14713.7|14710|14709|212
1758160500000|2025-09-18 01:55:00|14711.8|14710.8|14703.4|14702.4|14713.4|14712.4|14703.2|14702.2|274
1758160800000|2025-09-18 02:00:00|14703.3|14702.3|14703.8|14703.1|14704.9|14703.9|14699.7|14699|293
1758161100000|2025-09-18 02:05:00|14703.7|14703|14706.7|14706|14707.9|14707|14703.5|14702.8|234
1758161400000|2025-09-18 02:10:00|14706.6|14705.9|14705.1|14704.4|14706.7|14706|14701.5|14700.8|207
1758161700000|2025-09-18 02:15:00|14705|14704.3|14704.4|14703.7|14705.9|14705|14702.6|14701.9|148
1758162000000|2025-09-18 02:20:00|14704.2|14703.5|14699.7|14698.7|14704.8|14703.9|14697.3|14696.6|224
1758162300000|2025-09-18 02:25:00|14698.5|14699|14698.6|14697.9|14699.2|14699|14695.5|14694.5|248
1758162600000|2025-09-18 02:30:00|14698.5|14697.8|14700.9|14700.2|14702.8|14702.1|14698|14697.2|216
1758162900000|2025-09-18 02:35:00|14700.8|14700.1|14699.2|14698.2|14701.9|14701.2|14698.5|14697.5|176
1758163200000|2025-09-18 02:40:00|14699.5|14698.5|14701.2|14700.5|14702.5|14701.7|14698.8|14698.1|135
1758163500000|2025-09-18 02:45:00|14701.1|14700.4|14694.1|14693.1|14701.2|14700.5|14693|14692|246
1758163800000|2025-09-18 02:50:00|14694|14693|14691.4|14690.4|14694.7|14693.6|14690.3|14689.6|199
1758164100000|2025-09-18 02:55:00|14691.2|14690.5|14691.1|14690.4|14691.9|14690.9|14690.5|14689.7|97
1758164400000|2025-09-18 03:00:00|14691.2|14690.5|14693.6|14692.6|14694.3|14693.3|14686|14685.3|294
1758164700000|2025-09-18 03:05:00|14693.7|14692.2|14694.6|14693.6|14695.6|14694.6|14691.4|14690.4|186
1758165000000|2025-09-18 03:10:00|14694.7|14693.7|14693.2|14692.5|14694.7|14693.7|14691.2|14690.2|145
1758165300000|2025-09-18 03:15:00|14693.1|14692.4|14694.6|14693.6|14695.4|14694.6|14692.6|14691.9|215
1758165600000|2025-09-18 03:20:00|14694.7|14693.7|14696.4|14695.4|14696.5|14695.5|14693.5|14692.8|145
1758165900000|2025-09-18 03:25:00|14696.3|14695.3|14697.7|14697|14699.1|14698.2|14695.8|14694.9|159
1758166200000|2025-09-18 03:30:00|14697.6|14696.9|14696.6|14695.6|14699.7|14698.8|14696.5|14695.5|138
1758166500000|2025-09-18 03:35:00|14696.5|14695.8|14698.8|14698.1|14699.6|14698.9|14696.1|14695.3|136
1758166800000|2025-09-18 03:40:00|14698.9|14698.2|14700|14699.3|14701|14700.3|14698.5|14697.8|119
1758167100000|2025-09-18 03:45:00|14700.2|14699.5|14704.1|14703.4|14704.4|14703.4|14698.6|14697.9|146
1758167400000|2025-09-18 03:50:00|14704|14703.3|14702.1|14701.4|14704.6|14703.9|14700|14699.1|151
1758167700000|2025-09-18 03:55:00|14702.6|14701.9|14705.2|14704.5|14705.3|14704.6|14701.6|14700.9|191
1758168000000|2025-09-18 04:00:00|14705.5|14704.8|14709|14708.3|14709.6|14708.9|14705.1|14704.4|218
1758168300000|2025-09-18 04:05:00|14709.2|14708.5|14706.7|14705.7|14709.2|14708.5|14704.7|14703.7|115
1758168600000|2025-09-18 04:10:00|14706.4|14705.4|14707.2|14706.5|14711.3|14710|14705.3|14704.3|189
1758168900000|2025-09-18 04:15:00|14707.1|14706.4|14706.3|14705.6|14708.9|14707.3|14704.7|14703.3|162
1758169200000|2025-09-18 04:20:00|14706.4|14705.7|14712|14711|14712.9|14711.9|14706.2|14705.2|147
1758169500000|2025-09-18 04:25:00|14711.8|14710.8|14712.8|14711.8|14714|14713.1|14711.1|14710.1|189
1758169800000|2025-09-18 04:30:00|14712.9|14711.9|14716.6|14715.6|14716.9|14715.9|14711.1|14710.1|155
1758170100000|2025-09-18 04:35:00|14716.7|14715.7|14715.5|14714.5|14718.5|14717.6|14713.6|14712.6|207
1758170400000|2025-09-18 04:40:00|14715.3|14714.3|14716.5|14715.5|14717.1|14715.8|14713|14712|124
1758170700000|2025-09-18 04:45:00|14716.6|14715.6|14720|14719.3|14720|14719.3|14716.2|14715.2|183
1758171000000|2025-09-18 04:50:00|14720.1|14719.4|14719.6|14718.6|14721|14720.1|14717|14716|188
1758171300000|2025-09-18 04:55:00|14719.7|14718.7|14720.9|14720.2|14722.7|14721.7|14718.4|14717.3|207
1758171600000|2025-09-18 05:00:00|14721|14720.3|14720.4|14719.4|14724.9|14723.9|14720.2|14719.4|299
1758171900000|2025-09-18 05:05:00|14719.7|14719|14723.4|14722.7|14723.8|14723.1|14717.6|14716.5|220
1758172200000|2025-09-18 05:10:00|14723.3|14722.6|14725|14724.3|14725.6|14724.9|14722.8|14722.1|176
1758172500000|2025-09-18 05:15:00|14724.9|14724.2|14723.1|14722.4|14725|14724.3|14722.1|14721.3|174
1758172800000|2025-09-18 05:20:00|14723|14722.3|14723.8|14723.1|14726|14725.3|14722.4|14721.4|159
1758173100000|2025-09-18 05:25:00|14723.9|14723.2|14720.1|14719.4|14724.1|14723.4|14718.4|14716.8|203
1758173400000|2025-09-18 05:30:00|14720.2|14719.5|14721.8|14721.1|14723.3|14722.6|14718.4|14717.4|199
1758173700000|2025-09-18 05:35:00|14721.9|14721.2|14725.4|14724.4|14729.2|14727.5|14721.9|14721.2|255
1758174000000|2025-09-18 05:40:00|14725.5|14724.5|14727.2|14726.5|14728.4|14727.7|14724.3|14723.3|179
1758174300000|2025-09-18 05:45:00|14727.7|14727|14730.8|14730.1|14731.4|14730.7|14727.6|14726.9|271
1758174600000|2025-09-18 05:50:00|14731.2|14730.5|14734.6|14733.9|14735.2|14734.5|14731.1|14730.1|297
1758174900000|2025-09-18 05:55:00|14734.7|14734|14735.6|14734.6|14741|14740.3|14734.5|14733.8|490
1758175200000|2025-09-18 06:00:00|14735.1|14734.1|14744.4|14743.7|14745.5|14744.5|14733.4|14732.4|553
1758175500000|2025-09-18 06:05:00|14744.3|14743.6|14743.1|14742.1|14747.2|14746.2|14742|14740.4|470
1758175800000|2025-09-18 06:10:00|14743|14742|14752.9|14750.9|14753.8|14752.8|14742.5|14741.6|573
1758176100000|2025-09-18 06:15:00|14753.1|14751|14746.7|14746|14753.4|14751.6|14742.4|14741.6|547
1758176400000|2025-09-18 06:20:00|14746.8|14746.1|14746.4|14745.7|14750.6|14749.9|14744.8|14743.8|438
1758176700000|2025-09-18 06:25:00|14746.6|14745.9|14749.4|14748.7|14749.7|14748.9|14744.3|14743.3|367
1758177000000|2025-09-18 06:30:00|14749.6|14748.6|14745|14744|14749.6|14748.6|14741.8|14740.8|419
1758177300000|2025-09-18 06:35:00|14744.9|14743.9|14746.7|14744.9|14749|14748|14743.6|14742.6|304
1758177600000|2025-09-18 06:40:00|14747.1|14745|14739.2|14737.6|14747.9|14746.9|14738.9|14737.2|462
1758177900000|2025-09-18 06:45:00|14740.2|14738.6|14740.5|14739.5|14742|14741|14736.8|14735|480
1758178200000|2025-09-18 06:50:00|14740.3|14739.3|14740.3|14739.6|14741.8|14741|14738.3|14737.3|272
1758178500000|2025-09-18 06:55:00|14740.2|14739.5|14741.5|14740.8|14744.5|14743.5|14738.8|14737.8|327
1758178800000|2025-09-18 07:00:00|14741.9|14741.2|14732.1|14731.4|14743.2|14742.5|14728.3|14727.3|487
1758179100000|2025-09-18 07:05:00|14732.2|14731.2|14727.3|14726.3|14733.6|14732.7|14726|14725.3|447
1758179400000|2025-09-18 07:10:00|14727.6|14726.6|14721.8|14721.1|14729|14728.1|14721|14720|652
1758179700000|2025-09-18 07:15:00|14722|14721.3|14717.1|14716.4|14723.4|14722.5|14716.3|14715.4|483
1758180000000|2025-09-18 07:20:00|14717.2|14716.5|14720.3|14719.3|14724.5|14723.8|14715.8|14714.8|440
1758180300000|2025-09-18 07:25:00|14720.7|14719.7|14715.4|14714.4|14722|14721.1|14713.4|14712.7|369
1758180600000|2025-09-18 07:30:00|14716.2|14715.2|14719.1|14718.4|14719.3|14718.6|14714|14713.2|357
1758180900000|2025-09-18 07:35:00|14719.3|14718.6|14714.5|14713.5|14720.7|14720|14712.1|14711.4|317
1758181200000|2025-09-18 07:40:00|14714.2|14713.8|14707.7|14707|14716.4|14715.4|14706.4|14705.4|553
1758181500000|2025-09-18 07:45:00|14707.5|14706.8|14704.7|14704|14710.9|14709.6|14703.7|14703|409
1758181800000|2025-09-18 07:50:00|14704.8|14704.1|14709.6|14708.6|14709.6|14708.6|14703.7|14702.1|360
1758182100000|2025-09-18 07:55:00|14709.7|14708.7|14712.4|14711.7|14715.7|14714.7|14709.5|14708.5|483
1758182400000|2025-09-18 08:00:00|14712.2|14711.5|14718.7|14718|14719.5|14718.2|14710.5|14709.8|592
1758182700000|2025-09-18 08:05:00|14718.9|14717.9|14719.3|14718.3|14723.9|14723.2|14716.4|14715.7|501
1758183000000|2025-09-18 08:10:00|14719.4|14718.6|14728.6|14727.9|14728.8|14728.1|14718|14717.3|534
1758183300000|2025-09-18 08:15:00|14728.4|14727.7|14731|14730.3|14731.4|14730.7|14725.5|14724.8|428
1758183600000|2025-09-18 08:20:00|14731.2|14730.5|14734.3|14733.3|14737.5|14736.8|14730.9|14730.2|504
1758183900000|2025-09-18 08:25:00|14734.5|14733.5|14736|14735.3|14740.1|14739.1|14733.5|14732.5|379
1758184200000|2025-09-18 08:30:00|14736.2|14735.2|14737.5|14736.5|14743.1|14742.4|14735.9|14735.2|440
1758184500000|2025-09-18 08:35:00|14737.4|14736.4|14737.7|14735.8|14741.4|14740.4|14734.8|14733.5|386
1758184800000|2025-09-18 08:40:00|14738|14736.4|14738.1|14737.1|14739.1|14738.4|14733.7|14731.9|327
1758185100000|2025-09-18 08:45:00|14738.2|14737.2|14738.4|14737.7|14741.9|14741.2|14736.8|14735.8|371
1758185400000|2025-09-18 08:50:00|14739.2|14738.5|14747.5|14746.8|14748.6|14747.7|14737.8|14736.8|398
1758185700000|2025-09-18 08:55:00|14747.6|14746.9|14743.5|14742.8|14749.3|14748.6|14742.5|14741.8|570
1758186000000|2025-09-18 09:00:00|14743.3|14742.6|14740|14739|14745.9|14745.2|14739.8|14739|405
1758186300000|2025-09-18 09:05:00|14740.1|14739.1|14735.9|14735.2|14741.9|14741.1|14733.8|14732.8|377
1758186600000|2025-09-18 09:10:00|14736|14735.3|14725.4|14724.7|14737|14736.3|14724.9|14724.2|458
1758186900000|2025-09-18 09:15:00|14725.3|14724.6|14730.8|14730.1|14733.5|14732.3|14722.7|14722|449
1758187200000|2025-09-18 09:20:00|14730.7|14730|14728.7|14727.7|14733.4|14732.6|14725|14724.3|392
1758187500000|2025-09-18 09:25:00|14729|14728|14727.1|14726.4|14729.6|14728.6|14723.4|14722.7|328
1758187800000|2025-09-18 09:30:00|14727.7|14727|14724.7|14724|14729|14728.3|14722.8|14721.8|271
1758188100000|2025-09-18 09:35:00|14724.3|14723.6|14719.7|14719|14726.8|14726.1|14718.3|14717.6|356
1758188400000|2025-09-18 09:40:00|14719.8|14719.1|14723.8|14722.8|14724.6|14723.6|14716.1|14715.1|391
1758188700000|2025-09-18 09:45:00|14723.9|14722.9|14729.7|14728.7|14731.7|14731|14723.4|14722.4|417
1758189000000|2025-09-18 09:50:00|14729.6|14728.6|14725.4|14724.7|14732.6|14731.6|14725.4|14724.7|268
1758189300000|2025-09-18 09:55:00|14725.2|14724.5|14728.3|14727.6|14730.3|14729.6|14725|14724.3|312
1758189600000|2025-09-18 10:00:00|14728|14727.3|14730|14729.3|14730.8|14730.1|14724.9|14724.2|283
1758189900000|2025-09-18 10:05:00|14730.1|14729.4|14730.6|14729.9|14733.6|14732.6|14728.5|14727.8|238
1758190200000|2025-09-18 10:10:00|14730.8|14730.1|14734.2|14733.5|14734.9|14734.2|14729.9|14729.2|246
1758190500000|2025-09-18 10:15:00|14734.1|14733.4|14736.5|14735.8|14737.4|14736.7|14732.4|14731.7|252
1758190800000|2025-09-18 10:20:00|14736|14735.3|14728.6|14727.6|14738.3|14737.3|14728.3|14727.3|305
1758191100000|2025-09-18 10:25:00|14728.5|14727.5|14727.6|14726.9|14732.4|14731.7|14725.4|14724.4|251
1758191400000|2025-09-18 10:30:00|14727.7|14727|14728.1|14727.4|14729|14728|14723.1|14722.4|239
1758191700000|2025-09-18 10:35:00|14728.2|14727.5|14726.5|14725.5|14729|14728.3|14726|14725.1|228
1758192000000|2025-09-18 10:40:00|14726.2|14725.2|14726.6|14725.6|14728.5|14727.8|14726.1|14725.1|149
1758192300000|2025-09-18 10:45:00|14726.5|14725.5|14725.4|14724.7|14728.8|14728.1|14725.4|14724.7|205
1758192600000|2025-09-18 10:50:00|14725.3|14724.6|14726.4|14725.7|14726.7|14726|14723.1|14722.4|244
1758192900000|2025-09-18 10:55:00|14726.5|14725.8|14726.7|14726|14728|14727|14725|14724.3|159
1758193200000|2025-09-18 11:00:00|14726.5|14725.8|14726.5|14725.5|14732.1|14731.1|14725|14724|434
1758193500000|2025-09-18 11:05:00|14726.6|14725.6|14735.1|14734.1|14735.5|14734.5|14722.2|14721.2|499
1758193800000|2025-09-18 11:10:00|14734.8|14733.8|14732.8|14731.8|14740.9|14739.9|14732.5|14731.7|430
1758194100000|2025-09-18 11:15:00|14732.9|14731.9|14734.1|14733.4|14737.3|14736.3|14731.2|14730.4|352
1758194400000|2025-09-18 11:20:00|14734.2|14733.5|14732.6|14731.9|14735.9|14735.2|14729|14728|367
1758194700000|2025-09-18 11:25:00|14732.4|14731.7|14728.8|14727.8|14734.1|14733.4|14728.3|14727.3|271
1758195000000|2025-09-18 11:30:00|14728.6|14727.6|14733.4|14732.4|14735.1|14734.4|14723.7|14723|429
1758195300000|2025-09-18 11:35:00|14733.5|14732.7|14736.3|14734.8|14737.2|14736.2|14730|14729.3|393
1758195600000|2025-09-18 11:40:00|14736.4|14735.4|14737.8|14737.1|14741|14740|14734.6|14733.2|327
1758195900000|2025-09-18 11:45:00|14737.7|14737|14742.3|14741.6|14743.1|14742.1|14737|14736.3|364
1758196200000|2025-09-18 11:50:00|14742.2|14741.5|14738.5|14737.8|14743.1|14742.4|14737.8|14737.1|232
1758196500000|2025-09-18 11:55:00|14738.1|14737.4|14738.6|14737.9|14739|14738.3|14734.3|14733.6|354
1758196800000|2025-09-18 12:00:00|14738.7|14738|14741.1|14740.4|14743.1|14742.4|14736.7|14736|447
1758197100000|2025-09-18 12:05:00|14740.9|14740.2|14743.7|14742.7|14745.2|14744.5|14739.5|14738.8|413
1758197400000|2025-09-18 12:10:00|14743.5|14742.5|14742.6|14741.9|14744.6|14743.9|14740.3|14739.6|317
1758197700000|2025-09-18 12:15:00|14742.5|14741.8|14739.3|14738.6|14744.2|14743.5|14738.7|14737.9|300
1758198000000|2025-09-18 12:20:00|14739.4|14738.7|14740.9|14739.9|14743.2|14742.5|14737.8|14737.1|325
1758198300000|2025-09-18 12:25:00|14740.8|14739.8|14740.1|14734.7|14741.1|14740.2|14737.5|14734.1|346
1758198600000|2025-09-18 12:30:00|14741.9|14735.9|14760.9|14760.2|14762.1|14761.1|14741.9|14735.9|1396
1758198900000|2025-09-18 12:35:00|14761|14760.3|14753.8|14753.1|14762.5|14761.5|14751|14750|821
1758199200000|2025-09-18 12:40:00|14753.7|14753|14763.4|14762.4|14766.3|14764.3|14753.1|14752.4|708
1758199500000|2025-09-18 12:45:00|14763.5|14762.5|14767.5|14766.8|14770.7|14770|14763.5|14762.5|736
1758199800000|2025-09-18 12:50:00|14767.3|14766.6|14773.9|14773.2|14776.2|14775.5|14767.2|14766.2|713
1758200100000|2025-09-18 12:55:00|14773.4|14772.7|14779.4|14778.4|14780.9|14780|14771.6|14770.7|643
1758200400000|2025-09-18 13:00:00|14779.5|14778.5|14787.5|14786.8|14789.4|14788.5|14779.5|14778.5|874
1758200700000|2025-09-18 13:05:00|14787.6|14786.5|14785.1|14784.1|14795.4|14794.7|14784.5|14783.5|889
1758201000000|2025-09-18 13:10:00|14785.4|14784.4|14790.8|14790.1|14795.7|14794.7|14785.4|14784.4|675
1758201300000|2025-09-18 13:15:00|14790.7|14790|14793.3|14792.3|14793.9|14793.2|14785.3|14784.3|741
1758201600000|2025-09-18 13:20:00|14793.4|14792.6|14796.5|14795.5|14799.1|14798.1|14792.9|14792.2|476
1758201900000|2025-09-18 13:25:00|14796.6|14795.6|14796.7|14796|14798.1|14797.4|14793.5|14792.5|433
1758202200000|2025-09-18 13:30:00|14796.3|14795.3|14806.3|14805.6|14808.9|14807.9|14795.4|14794.7|673
1758202500000|2025-09-18 13:35:00|14806.9|14806.2|14817.7|14817|14818.7|14817.7|14804.6|14803.6|930
1758202800000|2025-09-18 13:40:00|14817.8|14817.1|14826.9|14826.2|14827.4|14826.7|14813.7|14812|1143
1758203100000|2025-09-18 13:45:00|14826.8|14826.1|14813.6|14812.9|14827.2|14826.5|14812.4|14811.7|1084
1758203400000|2025-09-18 13:50:00|14814|14813.3|14811.7|14811|14814.5|14813.8|14806.1|14805.1|941
1758203700000|2025-09-18 13:55:00|14811.8|14811.1|14806.7|14805.7|14811.8|14811.1|14804.5|14803.5|629
1758204000000|2025-09-18 14:00:00|14807|14806|14800.1|14799.4|14811.7|14810.7|14795.1|14794.4|981
1758204300000|2025-09-18 14:05:00|14800.3|14799.6|14799.9|14799.2|14803.2|14802.2|14795.5|14794.6|867
1758204600000|2025-09-18 14:10:00|14800|14799.3|14809.1|14808.1|14809.5|14808.5|14796.7|14795.7|760
1758204900000|2025-09-18 14:15:00|14808.9|14807.9|14808.6|14807.9|14811.5|14810.8|14801.7|14800.7|751
1758205200000|2025-09-18 14:20:00|14808.3|14807.3|14811.9|14810.9|14813.2|14812.5|14806.4|14805.7|603
1758205500000|2025-09-18 14:25:00|14812|14811.2|14802.8|14801.8|14812.7|14812|14801.9|14801.2|634
1758205800000|2025-09-18 14:30:00|14802.7|14802|14802.4|14801.7|14804.1|14802.9|14796.4|14795.4|616
1758206100000|2025-09-18 14:35:00|14802.7|14802|14802.6|14801.6|14808.4|14807.7|14798.3|14797.3|707
1758206400000|2025-09-18 14:40:00|14802.7|14801.7|14805.2|14804.5|14806.2|14805.5|14800.9|14800|518
1758206700000|2025-09-18 14:45:00|14805.4|14804.7|14799.3|14798.6|14805.6|14804.9|14790.9|14790.2|839
1758207000000|2025-09-18 14:50:00|14799.2|14798.5|14803.2|14802.5|14805.4|14804.7|14797.3|14796.5|573
1758207300000|2025-09-18 14:55:00|14803.4|14802.7|14801.5|14800.8|14804.2|14803.5|14800.3|14799.6|441
1758207600000|2025-09-18 15:00:00|14801.9|14801.2|14794|14793.3|14804.6|14803.9|14790.9|14790.2|484
1758207900000|2025-09-18 15:05:00|14793.9|14793.2|14798.3|14797.6|14802.3|14800.4|14793.5|14792.8|568
1758208200000|2025-09-18 15:10:00|14798.1|14797.4|14799.9|14799.2|14803.5|14802.5|14796.2|14795.5|505
1758208500000|2025-09-18 15:15:00|14800|14799.3|14794.3|14793.6|14802.1|14801.4|14794|14793.3|465
1758208800000|2025-09-18 15:20:00|14794.4|14793.7|14793.2|14792.2|14796.5|14795.8|14790.7|14789.8|464
1758209100000|2025-09-18 15:25:00|14792.9|14791.9|14793.6|14792.9|14795.3|14794.6|14792.5|14791.7|386
1758209400000|2025-09-18 15:30:00|14793.8|14793.1|14795.4|14794.7|14796.6|14795.9|14792.3|14791.4|337
1758209700000|2025-09-18 15:35:00|14795.5|14794.8|14794.9|14794.2|14798.6|14797.9|14793.6|14792.7|305
1758210000000|2025-09-18 15:40:00|14795.5|14794.8|14805.1|14804.1|14805.5|14804.5|14795.5|14794.8|327
1758210300000|2025-09-18 15:45:00|14805.2|14804.2|14805.1|14804.4|14807.8|14807|14803.9|14803.2|294
1758210600000|2025-09-18 15:50:00|14805.7|14805|14806.4|14805.7|14808.1|14807.4|14804.2|14803.4|283
1758210900000|2025-09-18 15:55:00|14806.8|14806.1|14802.3|14801.6|14808.7|14808|14802.2|14801.5|291
1758211200000|2025-09-18 16:00:00|14802.6|14801.9|14793.9|14792.9|14802.8|14802.1|14793|14792.3|397
1758211500000|2025-09-18 16:05:00|14795.1|14794.1|14803.5|14802.5|14803.5|14802.5|14792.5|14791.8|460
1758211800000|2025-09-18 16:10:00|14803.4|14802.4|14799.7|14799|14805.1|14804.1|14798.6|14797.9|364
1758212100000|2025-09-18 16:15:00|14800|14799.3|14800.4|14799.4|14800.4|14799.5|14795.7|14795|271
1758212400000|2025-09-18 16:20:00|14800.7|14799.7|14796.5|14795.5|14802.8|14802.1|14795.6|14794.9|229
1758212700000|2025-09-18 16:25:00|14796.4|14795.4|14792.4|14791.7|14797|14796|14792.4|14791.7|233
1758213000000|2025-09-18 16:30:00|14792.3|14791.6|14797.7|14797|14798.7|14798|14792.3|14791.6|240
1758213300000|2025-09-18 16:35:00|14797.8|14797.1|14797.4|14796.4|14800.3|14799.3|14797|14796|200
1758213600000|2025-09-18 16:40:00|14797.6|14796.6|14795.8|14795.1|14797.6|14796.8|14795|14794.1|163
1758213900000|2025-09-18 16:45:00|14795.6|14794.9|14794.7|14793.7|14796.9|14795.9|14793.5|14792.7|132
1758214200000|2025-09-18 16:50:00|14794.4|14793.8|14787.1|14786.4|14794.7|14794|14786|14785.3|228
1758214500000|2025-09-18 16:55:00|14786.9|14786.2|14786.8|14786.1|14789.6|14788.6|14786.2|14785.5|208
1758214800000|2025-09-18 17:00:00|14786.7|14786|14783.9|14783.2|14788.5|14787.6|14783.6|14782.9|326
1758215100000|2025-09-18 17:05:00|14783.8|14783.1|14784.7|14784|14787.1|14786.4|14783.4|14782.7|256
1758215400000|2025-09-18 17:10:00|14785|14784.3|14784.4|14783.7|14786.3|14785.3|14782.1|14781.3|233
1758215700000|2025-09-18 17:15:00|14784.3|14783.6|14786.1|14785.4|14786.4|14785.5|14783.2|14782.4|166
1758216000000|2025-09-18 17:20:00|14786.2|14785.5|14784.2|14783.5|14787.7|14787|14783.4|14782.5|159
1758216300000|2025-09-18 17:25:00|14784.1|14783.4|14784.2|14783.5|14785.5|14784.5|14782.5|14781.6|179
1758216600000|2025-09-18 17:30:00|14784.1|14783.4|14783.2|14782.5|14785.8|14784.8|14782.8|14782.1|144
1758216900000|2025-09-18 17:35:00|14783|14782.3|14782.3|14781.6|14783.8|14782.9|14780.9|14780|200
1758217200000|2025-09-18 17:40:00|14782.2|14781.5|14782.8|14782.1|14783.5|14782.8|14781.5|14780.8|106
1758217500000|2025-09-18 17:45:00|14783|14782.3|14785.3|14784.6|14785.3|14784.6|14781|14780.3|180
1758217800000|2025-09-18 17:50:00|14785.2|14784.5|14787.4|14786.7|14789.3|14788.6|14785.2|14784.5|162
1758218100000|2025-09-18 17:55:00|14787.5|14786.8|14788|14787.3|14789.7|14789|14786.7|14786|139
1758218400000|2025-09-18 18:00:00|14788.1|14787.4|14790|14789.3|14793.8|14793.1|14788.1|14787.4|216
1758218700000|2025-09-18 18:05:00|14789.8|14789.1|14789.1|14788.4|14792.5|14791.8|14788.8|14787.9|134
1758219000000|2025-09-18 18:10:00|14788.9|14788.2|14784.1|14783.4|14789.1|14788.4|14783|14782|158
1758219300000|2025-09-18 18:15:00|14784.3|14783.6|14785.8|14784.8|14787.4|14786.4|14783.4|14782.7|143
1758219600000|2025-09-18 18:20:00|14785|14784.3|14788|14787.3|14789.4|14788.4|14783.5|14782.5|105
1758219900000|2025-09-18 18:25:00|14788.1|14787.4|14786.4|14785.4|14788.2|14787.5|14785.5|14784.6|111
1758220200000|2025-09-18 18:30:00|14786.2|14785.2|14788.7|14787.7|14789.5|14788.5|14785.9|14784.9|156
1758220500000|2025-09-18 18:35:00|14788.8|14787.8|14790.1|14789.1|14791|14790|14788.5|14787.4|135
1758220800000|2025-09-18 18:40:00|14790|14789|14790.1|14789.1|14790.4|14789.5|14788.2|14787.2|128
1758221100000|2025-09-18 18:45:00|14790.3|14789.3|14787.6|14786.6|14791.5|14790.5|14786.8|14785.8|151
1758221400000|2025-09-18 18:50:00|14787.7|14786.7|14788|14787.3|14788.6|14787.6|14786.8|14786.1|124
1758221700000|2025-09-18 18:55:00|14788.1|14787.4|14788.9|14787.9|14789.5|14788.5|14787.7|14786.7|131
1758222000000|2025-09-18 19:00:00|14788.8|14787.8|14790|14789.3|14790.1|14789.4|14788.4|14787.7|118
1758222300000|2025-09-18 19:05:00|14789.9|14789.2|14789.3|14788.6|14791|14790|14788.6|14787.6|106
1758222600000|2025-09-18 19:10:00|14789.7|14789|14785.4|14784.7|14790.3|14789.6|14785.2|14784.3|163
1758222900000|2025-09-18 19:15:00|14785.7|14785|14787|14786.3|14787.5|14786.5|14785|14784.3|125
1758223200000|2025-09-18 19:20:00|14787.1|14786.4|14786.8|14786.1|14788|14787|14785.7|14785|150
1758223500000|2025-09-18 19:25:00|14786.7|14786|14788.4|14787.4|14788.6|14787.9|14785.8|14785.1|128
1758223800000|2025-09-18 19:30:00|14788.1|14787.1|14792.2|14791.5|14792.5|14791.6|14787.9|14786.9|108
1758224100000|2025-09-18 19:35:00|14792.1|14791.4|14792.1|14791.4|14793.8|14793|14791.7|14790.7|164
1758224400000|2025-09-18 19:40:00|14792|14791.3|14792.7|14792|14794.1|14793.1|14790.9|14790.2|125
1758224700000|2025-09-18 19:45:00|14792.8|14792.1|14792.4|14791.7|14793.5|14792.8|14792.2|14791.5|79
1758225000000|2025-09-18 19:50:00|14792.5|14791.8|14792.5|14791.5|14792.8|14791.8|14791.1|14790.4|100
1758225300000|2025-09-18 19:55:00|14792.3|14791.3|14796.2|14795.2|14796.7|14796|14790.6|14789.9|229
1758225600000|2025-09-18 20:00:00|14796.1|14795.1|14796.2|14795.2|14802.1|14800.8|14795.4|14794.3|285
1758225900000|2025-09-18 20:05:00|14796|14795|14799.8|14798.8|14800|14799|14795.3|14794.3|94
1758226200000|2025-09-18 20:10:00|14800.5|14799.5|14797.8|14796.8|14801.7|14800.9|14797.8|14796.8|97
1758226500000|2025-09-18 20:15:00|14797.4|14796.4|14798.2|14797.2|14798.5|14797.5|14797.3|14796.1|65
1758226800000|2025-09-18 20:20:00|14798.1|14797.1|14798.1|14797.4|14798.6|14797.9|14796.7|14795.7|65
1758227100000|2025-09-18 20:25:00|14798|14797.3|14798.4|14797.4|14798.6|14797.6|14796.6|14795.9|80
1758227400000|2025-09-18 20:30:00|14798.5|14797.5|14800.9|14799.9|14800.9|14800.2|14797.8|14796.8|94
1758227700000|2025-09-18 20:35:00|14800.8|14800.2|14798.6|14797.9|14801.1|14800.2|14798.3|14797.4|92
1758228000000|2025-09-18 20:40:00|14798.7|14798|14798.7|14797.7|14798.8|14798|14796.5|14795.5|83
1758228300000|2025-09-18 20:45:00|14798.8|14797.8|14800.5|14799.5|14801.5|14799.8|14798.2|14797.2|94
1758228600000|2025-09-18 20:50:00|14800.6|14799.6|14801.2|14800.2|14802.2|14801.2|14800.6|14799.6|62
1758228900000|2025-09-18 20:55:00|14801.5|14799.5|14802|14796.5|14803.1|14800.1|14800.7|14795.6|191
1758229200000|2025-09-18 21:00:00|14801.9|14792.8|14798.3|14791.3|14801.9|14794|14798.3|14791.3|5
1758229500000|2025-09-18 21:05:00|14796.2|14789.2|14796.3|14789.3|14799.1|14792.1|14794.9|14787.9|50
1758229800000|2025-09-18 21:10:00|14796.4|14789.4|14796.9|14789.9|14797.3|14790.3|14796.4|14789.4|19
1758230100000|2025-09-18 21:15:00|14797.1|14790.1|14797.5|14790.5|14798.1|14791.1|14796.3|14789.3|34
1758230400000|2025-09-18 21:20:00|14797.6|14790.6|14796.7|14789.7|14799|14792|14796.4|14789.4|74
1758230700000|2025-09-18 21:25:00|14796.8|14789.8|14795.6|14788.6|14796.9|14789.9|14795.5|14788.5|41
1758231000000|2025-09-18 21:30:00|14795.5|14788.5|14799.1|14792.1|14799.4|14792.4|14795.5|14788.5|48
1758231300000|2025-09-18 21:35:00|14799|14792|14799.2|14792.2|14799.4|14792.4|14798.9|14791.9|28
1758231600000|2025-09-18 21:40:00|14799.3|14792.3|14799.1|14792.1|14799.5|14792.5|14798.2|14791.2|18
1758231900000|2025-09-18 21:45:00|14799.2|14792.2|14799.8|14792.8|14800.1|14793.1|14796.9|14789.9|26
1758232200000|2025-09-18 21:50:00|14799.9|14792.9|14799.9|14792.9|14800.2|14793.2|14799.5|14792.5|19
1758232500000|2025-09-18 21:55:00|14800.2|14793.2|14800.8|14793.9|14800.9|14793.9|14799.6|14792.6|10
1758232800000|2025-09-18 22:00:00|14801.1|14794|14798.7|14793.8|14801.3|14796.2|14797.8|14793.7|99
1758233100000|2025-09-18 22:05:00|14798.2|14794.3|14798.6|14795.8|14799.4|14796.6|14797.1|14794.3|63
1758233400000|2025-09-18 22:10:00|14798.7|14796|14795.6|14794|14799.5|14797.5|14794.9|14793.2|107
1758233700000|2025-09-18 22:15:00|14795.7|14794.1|14797.4|14795.9|14798.5|14796.4|14795.1|14792.5|293
1758234000000|2025-09-18 22:20:00|14797.5|14795.8|14795.4|14792.4|14797.5|14795.9|14792.5|14789.5|244
1758234300000|2025-09-18 22:25:00|14795.8|14792.3|14794|14791.5|14797.3|14794.4|14792.7|14790.2|242
1758234600000|2025-09-18 22:30:00|14793.8|14790.9|14798.9|14797.2|14799.2|14797.3|14791.7|14789.5|110
1758234900000|2025-09-18 22:35:00|14799|14797.3|14796.6|14795.1|14799|14797.3|14795.9|14794.4|70
1758235200000|2025-09-18 22:40:00|14796.9|14794.6|14796.3|14795.3|14796.9|14795.5|14795.4|14794.4|47
1758235500000|2025-09-18 22:45:00|14796.2|14795.2|14796.5|14794.7|14796.7|14795.2|14794.7|14793.1|52
1758235800000|2025-09-18 22:50:00|14796.6|14794.5|14795.1|14793.3|14796.8|14795|14794.6|14792.8|81
1758236100000|2025-09-18 22:55:00|14795.2|14793.4|14795|14793.2|14796.6|14795.6|14794.2|14792.3|99
1758236400000|2025-09-18 23:00:00|14795.3|14793.4|14795.9|14794.9|14797.2|14795.6|14794.4|14792.9|120
1758236700000|2025-09-18 23:05:00|14795.7|14795|14797.4|14796.4|14797.5|14796.5|14794.5|14793.5|82
1758237000000|2025-09-18 23:10:00|14797.3|14796.3|14797|14796|14797.8|14796.8|14795.7|14794.7|68
1758237300000|2025-09-18 23:15:00|14796.9|14795.9|14796|14795|14796.9|14795.9|14795.3|14794.3|64
1758237600000|2025-09-18 23:20:00|14795.9|14794.9|14797.3|14796.3|14798.8|14797.4|14795.8|14794.8|51
1758237900000|2025-09-18 23:25:00|14797.2|14796.2|14796.6|14794.5|14797.3|14796.3|14796|14794.5|32
1758238200000|2025-09-18 23:30:00|14796.5|14794.4|14798.2|14797.2|14799.7|14798.7|14796.3|14794.4|86
1758238500000|2025-09-18 23:35:00|14797.5|14796.5|14798.2|14797.5|14798.9|14797.9|14797.1|14796.1|58
1758238800000|2025-09-18 23:40:00|14798.1|14797.4|14797.8|14797.1|14798.3|14797.4|14796.6|14795.5|68
1758239100000|2025-09-18 23:45:00|14798.4|14797.4|14799.5|14798.5|14801.6|14800.6|14798.4|14797.4|150
1758239400000|2025-09-18 23:50:00|14799.6|14798.6|14798.3|14797.3|14799.6|14798.6|14796.9|14796.2|80
1758239700000|2025-09-18 23:55:00|14796.5|14795.5|14797.2|14796.2|14797.8|14796.8|14794.5|14793.7|114
1758240000000|2025-09-19 00:00:00|14797.3|14796.3|14795|14794.3|14797.4|14796.4|14789.9|14788.9|315
1758240300000|2025-09-19 00:05:00|14795.1|14794.4|14805.5|14803.8|14807|14805.2|14794.6|14793.7|423
1758240600000|2025-09-19 00:10:00|14805.9|14804.3|14808.8|14807.8|14809.9|14808.9|14804.6|14803.6|371
1758240900000|2025-09-19 00:15:00|14808.9|14807.9|14806.9|14806.2|14809.8|14808.4|14805|14804.1|219
1758241200000|2025-09-19 00:20:00|14806.5|14805.8|14808.2|14807.5|14809.3|14808.3|14805.9|14805.2|166
1758241500000|2025-09-19 00:25:00|14808.3|14807.6|14810.5|14809.8|14812|14811.3|14808.3|14807.5|258
1758241800000|2025-09-19 00:30:00|14810.7|14810|14809.9|14809.2|14811.3|14810.6|14808.3|14807.4|182
1758242100000|2025-09-19 00:35:00|14810|14809.3|14807.7|14807|14810.4|14809.6|14807.2|14806.5|163
1758242400000|2025-09-19 00:40:00|14807.8|14807.1|14809.4|14808.4|14810.4|14809.7|14807.5|14806.8|150
1758242700000|2025-09-19 00:45:00|14809.1|14808.1|14808.4|14807.7|14811|14810.3|14805.3|14804.4|217
1758243000000|2025-09-19 00:50:00|14808.2|14807.5|14797.4|14796.4|14808.7|14808|14792.8|14791.8|484
1758243300000|2025-09-19 00:55:00|14797.2|14796.2|14801.5|14800.5|14801.8|14800.8|14796.6|14795.6|427
1758243600000|2025-09-19 01:00:00|14801.6|14800.8|14805.3|14804.3|14808.2|14807.2|14797.9|14797.2|389
1758243900000|2025-09-19 01:05:00|14805.5|14804.5|14805.5|14804.8|14808.1|14807.3|14805.2|14804.4|159
1758244200000|2025-09-19 01:10:00|14805.4|14804.7|14807.6|14806.6|14809.2|14808.2|14805.2|14804.2|165
1758244500000|2025-09-19 01:15:00|14807.7|14806.7|14809.1|14808.4|14810.5|14809.5|14805.8|14805.1|236
1758244800000|2025-09-19 01:20:00|14809.3|14808.6|14805.4|14804.4|14810.1|14809.1|14805.1|14804.1|181
1758245100000|2025-09-19 01:25:00|14805.3|14804.3|14804.3|14802.2|14808.1|14807.4|14803.2|14802.2|195
1758245400000|2025-09-19 01:30:00|14804.1|14802.1|14797.4|14796.4|14804.9|14804.2|14794.5|14793.5|392
1758245700000|2025-09-19 01:35:00|14797.5|14796.5|14795.9|14795.2|14799.1|14798.1|14795.2|14794.2|224
1758246000000|2025-09-19 01:40:00|14795.8|14795.1|14799.6|14798.6|14802.4|14801.4|14793.6|14792.9|261
1758246300000|2025-09-19 01:45:00|14799.5|14798.5|14804.1|14803.1|14804.9|14803.9|14798.5|14797.8|227
1758246600000|2025-09-19 01:50:00|14804|14803|14805.8|14805.1|14809.7|14808.7|14804|14803|398
1758246900000|2025-09-19 01:55:00|14806.1|14805.4|14806.4|14805.4|14808.9|14807.9|14805.5|14803.8|229
1758247200000|2025-09-19 02:00:00|14806.3|14805.3|14807|14806|14811.5|14810.5|14805.1|14804.1|290
1758247500000|2025-09-19 02:05:00|14806.1|14805.4|14803.4|14802.7|14807.3|14806.3|14799.9|14797.9|298
1758247800000|2025-09-19 02:10:00|14803.5|14802.8|14804.3|14803.3|14806.4|14805.4|14802.9|14802.2|116
1758248100000|2025-09-19 02:15:00|14804.4|14803.4|14804.6|14803.6|14805.7|14804.8|14803.3|14802.6|78
1758248400000|2025-09-19 02:20:00|14804.5|14803.5|14804.5|14803.5|14805.2|14804.3|14802.9|14802.2|124
1758248700000|2025-09-19 02:25:00|14804.6|14803.6|14801|14800|14805.4|14804.4|14798.9|14797.9|230
1758249000000|2025-09-19 02:30:00|14801.1|14800.1|14800.5|14799.5|14803.6|14802.6|14800.4|14799.4|160
1758249300000|2025-09-19 02:35:00|14800.4|14799.4|14800.5|14799.5|14801.5|14800.5|14797.7|14796.7|163
1758249600000|2025-09-19 02:40:00|14800.3|14799.3|14799.5|14798.5|14802.2|14801.2|14799.2|14798.2|142
1758249900000|2025-09-19 02:45:00|14800.3|14799.3|14801.1|14800.1|14803.3|14802.3|14799.3|14798.3|139
1758250200000|2025-09-19 02:50:00|14801.2|14800.2|14798.3|14797.3|14802.7|14801.7|14798.1|14797.1|121
1758250500000|2025-09-19 02:55:00|14798.4|14797.4|14799.8|14798.8|14801.2|14800.2|14796.3|14794.6|216
1758250800000|2025-09-19 03:00:00|14799.6|14798.6|14797.9|14796.9|14799.8|14798.8|14796.8|14795.7|228
1758251100000|2025-09-19 03:05:00|14798|14797|14795.6|14794.6|14798.3|14797.3|14794.2|14793.2|222
1758251400000|2025-09-19 03:10:00|14795.7|14794.7|14795.1|14794.1|14798.4|14797.4|14792.8|14791.8|187
1758251700000|2025-09-19 03:15:00|14795.5|14794.5|14792.9|14791.9|14795.8|14794.8|14792.4|14791.4|223
1758252000000|2025-09-19 03:20:00|14792.8|14791.8|14785.7|14784.7|14792.8|14791.8|14783.4|14782.4|412
1758252300000|2025-09-19 03:25:00|14785.8|14784.8|14784|14783|14788.5|14787.2|14782.7|14781.7|273
1758252600000|2025-09-19 03:30:00|14783.9|14782.9|14780|14779|14783.9|14782.9|14774.4|14773.4|420
1758252900000|2025-09-19 03:35:00|14779.8|14778.8|14776.3|14774.6|14781.8|14780.8|14776.2|14774.6|334
1758253200000|2025-09-19 03:40:00|14776.1|14775.1|14775.8|14773.7|14776.3|14775.2|14768.8|14767.8|459
1758253500000|2025-09-19 03:45:00|14775.4|14773.3|14759.1|14756|14795.3|14789.3|14739.2|14736|1186
1758253800000|2025-09-19 03:50:00|14759|14756.1|14760.9|14759.5|14776.3|14774.3|14755|14751.8|1080
1758254100000|2025-09-19 03:55:00|14762|14761|14764.2|14762.5|14767.5|14765.9|14755.9|14754.5|993
1758254400000|2025-09-19 04:00:00|14763.2|14762.6|14740.4|14739.4|14764.3|14763.3|14737.7|14736.7|1210
1758254700000|2025-09-19 04:05:00|14740.8|14739.8|14732.7|14731.7|14743.8|14742.1|14726.4|14725.1|940
1758255000000|2025-09-19 04:10:00|14732.6|14731.6|14724|14723.3|14734.5|14733.1|14722.2|14721.2|735
1758255300000|2025-09-19 04:15:00|14723.9|14723.2|14729.7|14728.7|14731.6|14730.3|14720|14719|726
1758255600000|2025-09-19 04:20:00|14730|14729|14726.5|14725.5|14734.5|14733.5|14725.3|14724.3|706
1758255900000|2025-09-19 04:25:00|14726.6|14725.6|14731.7|14731|14739.6|14737.4|14724.4|14723.4|756
1758256200000|2025-09-19 04:30:00|14731.4|14730.7|14741.4|14740.4|14742.8|14741.8|14729.7|14728.7|547
1758256500000|2025-09-19 04:35:00|14740.4|14739.7|14740.2|14739.5|14741.1|14740.1|14736.7|14735.9|442
1758256800000|2025-09-19 04:40:00|14740|14739.3|14745.2|14744.5|14747.2|14746.2|14739.7|14739|612
1758257100000|2025-09-19 04:45:00|14745|14744|14752.1|14751.4|14755.6|14754.6|14742.1|14741.1|551
1758257400000|2025-09-19 04:50:00|14752.2|14751.5|14745.6|14744.6|14752.7|14752|14741.6|14740.6|534
1758257700000|2025-09-19 04:55:00|14745.7|14744.7|14753.2|14752.2|14753.2|14752.2|14745.6|14744.6|472
1758258000000|2025-09-19 05:00:00|14752.7|14751.7|14746.4|14745.4|14754.6|14753.6|14743.6|14742.6|451
1758258300000|2025-09-19 05:05:00|14746.5|14744.9|14745.5|14744.8|14752.3|14751.6|14745.4|14744.4|525
1758258600000|2025-09-19 05:10:00|14745.4|14744.7|14747.3|14746.3|14749.3|14748|14745.1|14744.3|401
1758258900000|2025-09-19 05:15:00|14747.7|14746.7|14745.8|14745.1|14749.1|14748.1|14742.6|14741.7|361
1758259200000|2025-09-19 05:20:00|14745.9|14745.2|14747.1|14746.1|14748|14746.8|14742.8|14741.3|375
1758259500000|2025-09-19 05:25:00|14747|14746|14748|14747|14754|14753.2|14747|14746|407
1758259800000|2025-09-19 05:30:00|14748.1|14747.1|14743.6|14742.6|14748.1|14747.4|14741.8|14740.8|404
1758260100000|2025-09-19 05:35:00|14743.4|14742.7|14747.5|14746.8|14751.1|14750.4|14743.4|14742.5|365
1758260400000|2025-09-19 05:40:00|14747.4|14746.7|14751.3|14750.3|14759.9|14757.6|14743.8|14742.8|590
1758260700000|2025-09-19 05:45:00|14752.1|14751.1|14747.5|14746.5|14754.6|14753.6|14747.1|14746.2|348
1758261000000|2025-09-19 05:50:00|14746.9|14745.9|14753.5|14752.8|14755.4|14754.5|14746.2|14745.5|393
1758261300000|2025-09-19 05:55:00|14754|14753.3|14751.5|14750.5|14755.8|14755.1|14751.5|14750.4|491
1758261600000|2025-09-19 06:00:00|14751.7|14750.7|14749.9|14749.2|14760.1|14758.9|14749.6|14748.4|579
1758261900000|2025-09-19 06:05:00|14750.1|14749.4|14754.8|14754.1|14756.2|14755.5|14747.9|14746.9|455
1758262200000|2025-09-19 06:10:00|14756|14755|14757.2|14756.2|14759.5|14758.5|14755.1|14754.1|620
1758262500000|2025-09-19 06:15:00|14757.4|14756.4|14765.3|14764.3|14765.7|14764.3|14756.8|14755.8|437
1758262800000|2025-09-19 06:20:00|14765.2|14764.2|14769.1|14767.4|14775.3|14774.1|14764.3|14762.9|689
1758263100000|2025-09-19 06:25:00|14768.9|14767.3|14769.6|14768.6|14771.7|14771|14765|14764.2|473
1758263400000|2025-09-19 06:30:00|14769.7|14768.7|14784.7|14783.7|14794.4|14792.9|14769.2|14768.5|985
1758263700000|2025-09-19 06:35:00|14784.9|14783.9|14762.9|14761.9|14789|14788.3|14761.2|14760.2|943
1758264000000|2025-09-19 06:40:00|14763|14762|14769.4|14768.7|14771.6|14770.8|14754.8|14753.8|932
1758264300000|2025-09-19 06:45:00|14769.3|14768.6|14784.5|14783.5|14786.8|14785.8|14763.9|14763.2|783
1758264600000|2025-09-19 06:50:00|14784.8|14783.8|14781.2|14780.2|14799.9|14798.9|14779.6|14778.1|1270
1758264900000|2025-09-19 06:55:00|14779.4|14778.4|14786.2|14785.2|14790.2|14789.2|14779.1|14778.1|844
1758265200000|2025-09-19 07:00:00|14785.7|14784.7|14789.2|14788.2|14790.6|14789.6|14778|14777|1026
1758265500000|2025-09-19 07:05:00|14790|14789|14790.6|14789.6|14796.5|14795.5|14787.3|14786.3|652
1758265800000|2025-09-19 07:10:00|14790.5|14789.5|14789.1|14788.1|14793.5|14792.5|14784.7|14783.7|596
1758266100000|2025-09-19 07:15:00|14789.2|14788.2|14786.9|14784.4|14792|14791.3|14784.1|14783.1|517
1758266400000|2025-09-19 07:20:00|14787.3|14784.6|14776.1|14775.1|14790|14789|14775.9|14774.9|510
1758266700000|2025-09-19 07:25:00|14776.2|14775.2|14782.3|14781.3|14785.4|14783.5|14775.6|14774.6|546
1758267000000|2025-09-19 07:30:00|14782.7|14781.7|14779.5|14778.8|14784.2|14783.2|14775.6|14774.7|414
1758267300000|2025-09-19 07:35:00|14779.6|14778.9|14775.5|14774.8|14782|14781|14767.7|14766.2|566
1758267600000|2025-09-19 07:40:00|14775.6|14774.9|14785.4|14784.7|14785.6|14784.9|14775.6|14774.9|472
1758267900000|2025-09-19 07:45:00|14785.6|14784.6|14787.3|14786.3|14790.5|14789.5|14785|14784.2|454
1758268200000|2025-09-19 07:50:00|14787.5|14786.5|14792|14791|14792.4|14791.4|14781.4|14780|457
1758268500000|2025-09-19 07:55:00|14792.1|14791.1|14793.3|14792.6|14795.6|14794.8|14789.5|14788.5|452
1758268800000|2025-09-19 08:00:00|14793.4|14792.7|14792.4|14790.9|14795.7|14794.7|14788.6|14787.3|471
1758269100000|2025-09-19 08:05:00|14792.1|14791.1|14794.2|14793.5|14798.1|14796.6|14792.1|14791.1|483
1758269400000|2025-09-19 08:10:00|14794.3|14793.6|14794.4|14793.7|14797|14796|14792.8|14791.8|259
1758269700000|2025-09-19 08:15:00|14794.3|14793.6|14798|14797.3|14799|14798.3|14794|14793.1|265
1758270000000|2025-09-19 08:20:00|14798.1|14797.4|14797.6|14796.9|14798.3|14797.6|14795.8|14795.1|182
1758270300000|2025-09-19 08:25:00|14798.3|14797.6|14796.1|14795.1|14803.3|14802.3|14795.8|14794.8|379
1758270600000|2025-09-19 08:30:00|14796|14795|14783.5|14782.5|14796.4|14795.4|14781.4|14780.4|647
1758270900000|2025-09-19 08:35:00|14783.4|14782.4|14798|14797|14798.7|14797.7|14783.4|14782.4|474
1758271200000|2025-09-19 08:40:00|14797.9|14796.9|14799.1|14798.4|14804.8|14803.3|14795.2|14794.3|516
1758271500000|2025-09-19 08:45:00|14799|14798.3|14796.3|14795.3|14799.1|14798.4|14793.9|14792.9|297
1758271800000|2025-09-19 08:50:00|14796.6|14795.6|14791.9|14791.2|14797.8|14796.8|14791.1|14790.1|319
1758272100000|2025-09-19 08:55:00|14791.8|14791.1|14786.6|14785.6|14792.6|14791.9|14784.4|14783.7|368
1758272400000|2025-09-19 09:00:00|14786.3|14785.3|14781|14780|14789.8|14788.8|14780.1|14779.1|453
1758272700000|2025-09-19 09:05:00|14780.9|14779.9|14783.4|14782.4|14785|14784|14779.2|14778.3|366
1758273000000|2025-09-19 09:10:00|14783.1|14782.1|14781.3|14780.6|14785.6|14784.6|14780.8|14780|250
1758273300000|2025-09-19 09:15:00|14781|14780.3|14776.6|14775.6|14781.5|14780.5|14776.2|14775.2|274
1758273600000|2025-09-19 09:20:00|14776.5|14775.5|14778.4|14777.7|14779.2|14778.3|14775.8|14774.8|207
1758273900000|2025-09-19 09:25:00|14778.7|14778|14785|14784|14785.9|14784.9|14778.7|14777.9|293
1758274200000|2025-09-19 09:30:00|14785.1|14784.1|14786.5|14785.8|14788.9|14787.9|14784|14783|250
1758274500000|2025-09-19 09:35:00|14786.6|14785.9|14782.6|14781.9|14786.9|14786.2|14781.3|14780.3|201
1758274800000|2025-09-19 09:40:00|14782.5|14781.8|14781.8|14780.8|14783.9|14783.2|14779.4|14778.4|189
1758275100000|2025-09-19 09:45:00|14781.5|14780.5|14784.7|14784|14788|14787.3|14781|14779.9|247
1758275400000|2025-09-19 09:50:00|14785|14784.3|14793.5|14792.8|14793.9|14793.2|14784.8|14784.1|309
1758275700000|2025-09-19 09:55:00|14793.8|14792.9|14796|14795|14798.4|14797.7|14793.8|14792.9|279
1758276000000|2025-09-19 10:00:00|14796.4|14795.4|14791.7|14790.7|14796.6|14795.4|14791.5|14790.5|259
1758276300000|2025-09-19 10:05:00|14792.1|14791.1|14789.7|14789|14793.7|14793|14789|14788.1|262
1758276600000|2025-09-19 10:10:00|14789.8|14789.1|14789|14788|14790.4|14789.6|14786.1|14785.1|256
1758276900000|2025-09-19 10:15:00|14788.9|14787.9|14788.8|14787.8|14791.8|14790.8|14788.3|14787.3|195
1758277200000|2025-09-19 10:20:00|14788.6|14787.6|14789|14788|14790.3|14789.3|14786.8|14785.8|188
1758277500000|2025-09-19 10:25:00|14789.1|14788.1|14791.8|14790.8|14791.9|14790.9|14787.8|14786.8|182
1758277800000|2025-09-19 10:30:00|14792|14791|14792.4|14791.4|14794.4|14793.4|14789.1|14788.1|182
1758278100000|2025-09-19 10:35:00|14793.2|14792.2|14796|14795|14796|14795|14793.2|14792.2|118
1758278400000|2025-09-19 10:40:00|14796.1|14795.1|14797|14796|14798.3|14797.3|14794|14793|175
1758278700000|2025-09-19 10:45:00|14796.6|14795.6|14793.9|14792.9|14797.9|14797|14792.4|14791.4|212
1758279000000|2025-09-19 10:50:00|14794|14793|14794.7|14793|14798|14797|14793.6|14792.2|212
1758279300000|2025-09-19 10:55:00|14794.4|14793.1|14794.3|14793.6|14795.3|14794.4|14793|14792.1|197
1758279600000|2025-09-19 11:00:00|14794.2|14793.5|14800.3|14799.3|14802.4|14801.4|14793.6|14792.9|360
1758279900000|2025-09-19 11:05:00|14800.2|14799.5|14800|14799|14803.2|14802.2|14799|14798|239
1758280200000|2025-09-19 11:10:00|14799.9|14798.9|14801.2|14800.2|14804.8|14803.8|14797.2|14796.4|312
1758280500000|2025-09-19 11:15:00|14801.1|14800.1|14800.2|14799.5|14801.5|14800.7|14798|14797|217
1758280800000|2025-09-19 11:20:00|14800.5|14799.8|14800.1|14799.1|14801.1|14800.1|14797.8|14796.8|203
1758281100000|2025-09-19 11:25:00|14800|14799|14800.5|14799.5|14802.2|14801.2|14798.5|14797.5|222
1758281400000|2025-09-19 11:30:00|14800.4|14799.4|14794|14793|14802.5|14801.5|14793.9|14792.9|229
1758281700000|2025-09-19 11:35:00|14794.3|14793.3|14795.6|14794.6|14797.1|14796.1|14793.5|14792.5|262
1758282000000|2025-09-19 11:40:00|14797.2|14796.5|14804|14803|14805.4|14804.4|14797|14796.3|360
1758282300000|2025-09-19 11:45:00|14804.2|14803.2|14807.9|14806.1|14809.4|14808.4|14804.2|14803.2|348
1758282600000|2025-09-19 11:50:00|14808|14806.3|14808.7|14806.9|14809.4|14808|14807|14805.5|331
1758282900000|2025-09-19 11:55:00|14808.9|14807.9|14817|14816|14820.7|14819.7|14808.4|14807.4|609
1758283200000|2025-09-19 12:00:00|14816.8|14815.8|14804.2|14803.5|14817.3|14816.3|14802.6|14801.6|668
1758283500000|2025-09-19 12:05:00|14804.1|14803.4|14806.2|14805.2|14809.4|14808.3|14803.7|14803|487
1758283800000|2025-09-19 12:10:00|14806.1|14805.1|14802.9|14802.2|14809.7|14808|14802.7|14802|428
1758284100000|2025-09-19 12:15:00|14802.8|14802.1|14806|14805.3|14809.3|14808|14802|14801|322
1758284400000|2025-09-19 12:20:00|14805.2|14804.5|14813.1|14812.4|14816|14815.3|14805.2|14804.5|454
1758284700000|2025-09-19 12:25:00|14813.2|14812.5|14810.8|14809.8|14817|14816.3|14807.9|14807|393
1758285000000|2025-09-19 12:30:00|14811.1|14810.1|14814.9|14814.2|14816.9|14815.9|14809.7|14808.7|445
1758285300000|2025-09-19 12:35:00|14815.3|14814.6|14816|14815.3|14817.8|14817.1|14813|14812|416
1758285600000|2025-09-19 12:40:00|14815.9|14815.2|14817.5|14816.5|14820.6|14819.6|14814.8|14813.8|393
1758285900000|2025-09-19 12:45:00|14817.6|14816.6|14824.7|14823.7|14829.1|14828.1|14817.6|14816.4|655
1758286200000|2025-09-19 12:50:00|14824.9|14823.9|14819.8|14818.8|14825.5|14824.8|14819|14818|443
1758286500000|2025-09-19 12:55:00|14820.5|14819.5|14816.7|14816|14820.7|14819.6|14814.5|14812.9|516
1758286800000|2025-09-19 13:00:00|14816.6|14815.9|14807.1|14806.1|14816.7|14816|14805.7|14805|586
1758287100000|2025-09-19 13:05:00|14806.8|14806.3|14811.7|14810.7|14815|14814.1|14806.7|14806|459
1758287400000|2025-09-19 13:10:00|14811.3|14810.3|14802.4|14801.4|14811.3|14810.3|14801|14800|553
1758287700000|2025-09-19 13:15:00|14802.5|14801.8|14797.6|14796.6|14803.3|14802.3|14790.4|14788.9|773
1758288000000|2025-09-19 13:20:00|14797|14796|14804|14803|14806.5|14805.7|14797|14796|543
1758288300000|2025-09-19 13:25:00|14804.2|14803.2|14800.4|14799.4|14805.2|14804.4|14798.9|14797.2|495
1758288600000|2025-09-19 13:30:00|14800.2|14799.2|14790.7|14790|14804.3|14803.3|14790.7|14790|753
1758288900000|2025-09-19 13:35:00|14790.5|14789.8|14792|14791.3|14795.8|14795.1|14787.1|14786.4|578
1758289200000|2025-09-19 13:40:00|14791.9|14791.2|14787|14786.3|14792.9|14792.2|14785.6|14784.9|470
1758289500000|2025-09-19 13:45:00|14786.3|14785.6|14785.5|14784.8|14789.4|14788.7|14783.3|14782.5|545
1758289800000|2025-09-19 13:50:00|14785.6|14784.9|14784.5|14783.5|14786|14785.1|14781|14780|547
1758290100000|2025-09-19 13:55:00|14784.3|14783.3|14784.3|14783.3|14787.7|14786.7|14782.1|14781.1|498
1758290400000|2025-09-19 14:00:00|14784.5|14783.5|14786.4|14785.7|14787.5|14786.8|14781.3|14780.6|554
1758290700000|2025-09-19 14:05:00|14785.9|14785.2|14785.9|14785.2|14790.2|14789.3|14783.9|14783|533
1758291000000|2025-09-19 14:10:00|14785.7|14785|14789|14788.3|14791.2|14790.3|14785.7|14785|537
1758291300000|2025-09-19 14:15:00|14788.9|14788.2|14789.8|14788.8|14790.7|14789.9|14787|14786.1|424
1758291600000|2025-09-19 14:20:00|14789.7|14788.7|14783.5|14782.5|14789.9|14789.1|14780.9|14779.9|475
1758291900000|2025-09-19 14:25:00|14783.4|14782.4|14784.7|14784|14786.3|14785.6|14782|14781|344
1758292200000|2025-09-19 14:30:00|14784.6|14783.9|14788.5|14786.8|14790.1|14789.1|14782.4|14781.5|425
1758292500000|2025-09-19 14:35:00|14788.6|14786.6|14784.1|14782.4|14788.8|14786.9|14782.3|14780.8|428
1758292800000|2025-09-19 14:40:00|14784|14782.5|14780.6|14779.6|14784.5|14783.5|14779.1|14778.3|346
1758293100000|2025-09-19 14:45:00|14780.9|14779.9|14787.6|14786.9|14788.4|14787.7|14780.9|14779.9|395
1758293400000|2025-09-19 14:50:00|14787.7|14787|14781.9|14780.9|14792.8|14792.1|14779.7|14778.7|756
1758293700000|2025-09-19 14:55:00|14782.4|14781.4|14789|14788.3|14791|14789.8|14782.2|14781.2|543
1758294000000|2025-09-19 15:00:00|14788.9|14788.2|14790.6|14789.9|14791.7|14791|14785.5|14784.7|588
1758294300000|2025-09-19 15:05:00|14790.9|14790.2|14794.4|14793.7|14795.6|14794.6|14788.8|14787.9|519
1758294600000|2025-09-19 15:10:00|14794.5|14793.8|14790.1|14789.1|14795.6|14794.8|14789.2|14788.5|524
1758294900000|2025-09-19 15:15:00|14789.8|14788.8|14793.4|14792.4|14794.2|14793.2|14789|14788.2|383
1758295200000|2025-09-19 15:20:00|14793.3|14792.3|14791.1|14790.1|14793.5|14792.8|14788.7|14787.9|337
1758295500000|2025-09-19 15:25:00|14791.2|14790.2|14791.3|14790.6|14791.4|14790.7|14787.7|14787|328
1758295800000|2025-09-19 15:30:00|14790.9|14790.2|14789.8|14788.8|14792.9|14792.2|14786.8|14785.8|377
1758296100000|2025-09-19 15:35:00|14789.7|14788.7|14792.5|14791.5|14795.2|14794.5|14789.6|14788.6|274
1758296400000|2025-09-19 15:40:00|14792.3|14791.3|14789.7|14788.7|14794.2|14793.2|14789|14788.2|288
1758296700000|2025-09-19 15:45:00|14790|14789|14788.9|14787.9|14791.9|14791|14788.5|14787.8|211
1758297000000|2025-09-19 15:50:00|14788.8|14787.8|14785.2|14784.2|14790.6|14789.6|14783.9|14783.1|241
1758297300000|2025-09-19 15:55:00|14785.1|14784.1|14784.1|14783.4|14785.7|14784.7|14783.3|14782.6|232
1758297600000|2025-09-19 16:00:00|14784|14783.3|14783.4|14782.4|14784|14783.3|14780.1|14779.4|254
1758297900000|2025-09-19 16:05:00|14783.7|14782.7|14787.9|14787.2|14788.8|14787.9|14783.6|14782.6|255
1758298200000|2025-09-19 16:10:00|14788.3|14787.6|14789.7|14788.7|14790.2|14789.2|14786.8|14785.8|211
1758298500000|2025-09-19 16:15:00|14789.8|14788.8|14791.6|14790.6|14791.6|14790.7|14787.6|14786.6|210
1758298800000|2025-09-19 16:20:00|14791.8|14790.8|14792.1|14791.4|14792.8|14792.1|14790.1|14789.2|124
1758299100000|2025-09-19 16:25:00|14792.2|14791.5|14790.5|14789.8|14792.7|14792|14789|14788|159
1758299400000|2025-09-19 16:30:00|14790.7|14790|14790.4|14789.7|14791.7|14790.9|14788.9|14788.2|141
1758299700000|2025-09-19 16:35:00|14790.8|14790.1|14790.9|14789.9|14792.5|14791.5|14789.5|14788.8|125
1758300000000|2025-09-19 16:40:00|14791|14790|14788.6|14787.6|14791.7|14790.7|14787.9|14786.9|159
1758300300000|2025-09-19 16:45:00|14789.2|14788.2|14792.7|14791.7|14792.7|14791.9|14787.7|14786.7|126
1758300600000|2025-09-19 16:50:00|14792.5|14791.5|14790.7|14789.7|14793|14792.3|14790.1|14789.1|142
1758300900000|2025-09-19 16:55:00|14790.8|14789.8|14785.7|14785|14792|14791|14785.1|14784.4|213
1758301200000|2025-09-19 17:00:00|14785.8|14785.1|14789.1|14788.1|14789.4|14788.7|14785.3|14784.5|166
1758301500000|2025-09-19 17:05:00|14789|14788|14792.3|14791.6|14792.4|14791.7|14786.8|14785.8|152
1758301800000|2025-09-19 17:10:00|14792.2|14791.3|14794.9|14793.9|14796|14795|14791.9|14790.9|167
1758302100000|2025-09-19 17:15:00|14795.1|14793.4|14791.2|14789.7|14795.4|14793.7|14790.4|14789.4|141
1758302400000|2025-09-19 17:20:00|14790.3|14789.3|14790.3|14789.6|14792.3|14791.3|14789.3|14787.9|141
1758302700000|2025-09-19 17:25:00|14790.4|14789.7|14790.6|14789.9|14791.7|14791|14790.3|14789.6|95
1758303000000|2025-09-19 17:30:00|14790.3|14789.6|14792.1|14791.1|14792.5|14791.5|14790.2|14789.2|136
1758303300000|2025-09-19 17:35:00|14792|14791|14791.2|14790.2|14792.8|14792|14790.1|14789.1|116
1758303600000|2025-09-19 17:40:00|14792|14791|14795.2|14794.2|14795.4|14794.4|14792|14791|71
1758303900000|2025-09-19 17:45:00|14795.3|14794.3|14792.4|14791.4|14795.3|14794.3|14790.3|14789.3|127
1758304200000|2025-09-19 17:50:00|14792.5|14791.5|14792.3|14791.3|14792.7|14792|14790.7|14789.9|112
1758304500000|2025-09-19 17:55:00|14792.2|14791.2|14794.6|14793.9|14794.9|14794.2|14792.1|14791.1|135
1758304800000|2025-09-19 18:00:00|14794.5|14793.8|14793.2|14792.5|14794.9|14794.1|14792.9|14792.1|124
1758305100000|2025-09-19 18:05:00|14793.6|14792.6|14793.6|14792.9|14794.5|14793.5|14792.7|14791.7|122
1758305400000|2025-09-19 18:10:00|14793.5|14792.8|14793.5|14792.8|14794.4|14793.7|14792.6|14791.9|96
1758305700000|2025-09-19 18:15:00|14793.6|14792.9|14793.6|14792.6|14794.1|14793.4|14792|14791.1|103
1758306000000|2025-09-19 18:20:00|14793.3|14792.3|14793.2|14792.5|14794.2|14793.2|14792|14791|76
1758306300000|2025-09-19 18:25:00|14793.3|14792.6|14793.6|14792.9|14795.2|14794.2|14793.3|14792.3|136
1758306600000|2025-09-19 18:30:00|14793.7|14793|14792.9|14791.9|14795|14794.1|14792.3|14791.6|77
1758306900000|2025-09-19 18:35:00|14792.7|14792|14792.7|14792|14794.3|14793.6|14792.4|14791.7|88
1758307200000|2025-09-19 18:40:00|14793.1|14792.4|14793.6|14792.6|14794.4|14793.7|14792.9|14792.2|62
1758307500000|2025-09-19 18:45:00|14793.4|14792.7|14794.6|14793.6|14794.8|14794.1|14793.4|14792.7|64
1758307800000|2025-09-19 18:50:00|14794.5|14793.5|14794.2|14793.2|14795.1|14794.1|14793.3|14792.3|100
1758308100000|2025-09-19 18:55:00|14794.6|14793.6|14796.8|14795.8|14798.2|14797.5|14794.2|14793.2|129
1758308400000|2025-09-19 19:00:00|14796.7|14796|14796.9|14796.2|14798.4|14797.7|14796.4|14795.6|114
1758308700000|2025-09-19 19:05:00|14797|14796|14795.9|14794.9|14798.4|14797.7|14795.5|14794.5|81
1758309000000|2025-09-19 19:10:00|14796|14795|14794.8|14794.1|14796.1|14795.1|14793.6|14792.6|94
1758309300000|2025-09-19 19:15:00|14794.7|14793.7|14796.1|14795.4|14796.2|14795.5|14794.3|14793.6|99
1758309600000|2025-09-19 19:20:00|14796.2|14795.5|14796.3|14795.6|14796.8|14796.1|14795.8|14795.1|63
1758309900000|2025-09-19 19:25:00|14796.4|14795.7|14797.9|14796.9|14798.8|14798.1|14796.3|14795.6|72
1758310200000|2025-09-19 19:30:00|14798|14797|14799.3|14798.3|14799.6|14798.9|14797.5|14796.5|78
1758310500000|2025-09-19 19:35:00|14799|14798|14795.4|14794.4|14799.5|14798.5|14795.4|14794.4|70
1758310800000|2025-09-19 19:40:00|14795.6|14794.6|14793.7|14792.7|14795.8|14794.8|14793.1|14792.1|84
1758311100000|2025-09-19 19:45:00|14793.5|14792.5|14793.7|14792.7|14795.3|14794.3|14793.4|14792.4|88
1758311400000|2025-09-19 19:50:00|14794.2|14793.2|14794.1|14793.1|14794.6|14793.6|14793.1|14792.1|113
1758311700000|2025-09-19 19:55:00|14794.4|14793.4|14795.3|14794.3|14796.7|14795.8|14793.7|14792.7|171
1758312000000|2025-09-19 20:00:00|14795.2|14794.2|14796.9|14795.9|14797.1|14796.4|14794.7|14793.7|137
1758312300000|2025-09-19 20:05:00|14797.1|14796.1|14796.7|14795.7|14797.6|14796.6|14795.1|14794.1|110
1758312600000|2025-09-19 20:10:00|14796.8|14795.8|14799.6|14798.6|14799.9|14798.9|14796.8|14795.8|75
1758312900000|2025-09-19 20:15:00|14799.3|14798.3|14797.8|14796.8|14800.5|14799.5|14797.7|14796.7|147
1758313200000|2025-09-19 20:20:00|14797.9|14796.9|14797.6|14796.6|14797.9|14796.9|14796.2|14795.2|62
1758313500000|2025-09-19 20:25:00|14797.5|14796.5|14797.7|14796.7|14798.1|14797.1|14796.5|14795.5|105
1758313800000|2025-09-19 20:30:00|14798|14797|14798.3|14797.3|14800.5|14799.5|14796.1|14795.1|209
1758314100000|2025-09-19 20:35:00|14798.5|14797.5|14799.5|14798.5|14799.6|14798.6|14798|14797|98
1758314400000|2025-09-19 20:40:00|14799.8|14798.8|14797.5|14796.5|14800.3|14799.3|14797.4|14796.4|338
1758314700000|2025-09-19 20:45:00|14797.7|14796.7|14796.4|14795.4|14797.7|14796.7|14793.9|14792.9|176
1758315000000|2025-09-19 20:50:00|14796.2|14795.2|14797.4|14796.4|14799.3|14798.3|14796.2|14795.2|519
1758315300000|2025-09-19 20:55:00|14798.1|14796.1|14801|14794|14802.3|14797.1|14797.5|14792.9|351
1758484800000|2025-09-21 20:00:00|14797.8|14790.8|14796.8|14789.8|14797.8|14790.8|14796.8|14789.8|2
1758485400000|2025-09-21 20:10:00|14796.5|14789.5|14796.8|14789.8|14796.8|14789.8|14796.5|14789.5|2
1758485700000|2025-09-21 20:15:00|14799.3|14787.3|14799.3|14787.3|14799.3|14787.3|14799.3|14787.3|1
1758488100000|2025-09-21 20:55:00|14799.8|14786.8|14799.8|14786.8|14799.8|14786.8|14799.8|14786.8|1
1758488400000|2025-09-21 21:00:00|14799.3|14787.3|14799.5|14787.5|14800.3|14788.3|14799.3|14787.3|6
1758488700000|2025-09-21 21:05:00|14799.4|14787.4|14797.9|14790.9|14799.4|14790.9|14796.6|14787.2|9
1758489000000|2025-09-21 21:10:00|14796.9|14789.9|14796|14790.7|14798|14791|14796|14789.2|8
1758489300000|2025-09-21 21:15:00|14798|14791|14796.6|14789.6|14798|14791|14795.8|14789.5|16
1758489600000|2025-09-21 21:20:00|14795.4|14788.4|14796.6|14789.6|14796.7|14790.4|14795.4|14788.4|6
1758489900000|2025-09-21 21:25:00|14796.5|14789.5|14795.7|14790.4|14796.5|14790.4|14795.7|14789.5|2
1758490200000|2025-09-21 21:30:00|14795|14789.7|14797.6|14790.6|14797.6|14790.6|14795|14789.3|18
1758490500000|2025-09-21 21:35:00|14797.3|14790.4|14794.8|14789.5|14797.3|14790.4|14794.3|14787.3|28
1758490800000|2025-09-21 21:40:00|14794.9|14789.6|14795.7|14788.7|14795.8|14789.6|14794.9|14788|17
1758491100000|2025-09-21 21:45:00|14795.8|14788.8|14795.7|14788.7|14796.2|14789.2|14795.6|14788.6|9
1758491400000|2025-09-21 21:50:00|14795.9|14788.9|14795.9|14789|14795.9|14789|14795.7|14788.8|10
1758491700000|2025-09-21 21:55:00|14794.9|14788|14796.1|14789.1|14796.1|14789.1|14794.7|14787.7|16
1758492000000|2025-09-21 22:00:00|14796|14789|14795.9|14792.2|14797.4|14793.6|14788.3|14784.9|140
1758492300000|2025-09-21 22:05:00|14795.4|14792.7|14793.8|14792.3|14797.8|14796.4|14793.6|14792.1|130
1758492600000|2025-09-21 22:10:00|14794|14792.5|14793.6|14792.6|14794.5|14793.2|14791.1|14790.1|73
1758492900000|2025-09-21 22:15:00|14794|14792|14795|14794|14796.8|14795.8|14792.8|14791.6|50
1758493200000|2025-09-21 22:20:00|14795.5|14794.5|14796.1|14795.1|14797.3|14796.3|14795.5|14794.5|53
1758493500000|2025-09-21 22:25:00|14796|14795|14797.2|14796.2|14797.8|14796.8|14795|14794|58
1758493800000|2025-09-21 22:30:00|14797.3|14796.3|14797.3|14796.3|14797.7|14796.6|14796.3|14795|52
1758494100000|2025-09-21 22:35:00|14797.5|14795.8|14798|14797|14798.6|14797.6|14797|14795.5|35
1758494400000|2025-09-21 22:40:00|14798.2|14797.2|14795.7|14793.8|14798.6|14797.2|14794.7|14793.7|64
1758494700000|2025-09-21 22:45:00|14795.9|14794.9|14797.5|14796.5|14797.8|14796.8|14795.4|14794.3|72
1758495000000|2025-09-21 22:50:00|14797.6|14795.8|14799.6|14797.1|14800.1|14799|14797.6|14795.8|53
1758495300000|2025-09-21 22:55:00|14799.4|14798.4|14800.1|14799.1|14802.3|14801.3|14799.1|14797.9|71
1758495600000|2025-09-21 23:00:00|14800|14799|14798.7|14797.7|14800.7|14799.7|14798.2|14797.2|81
1758495900000|2025-09-21 23:05:00|14798.6|14797.6|14801.4|14800.4|14801.4|14800.4|14797.9|14796.9|74
1758496200000|2025-09-21 23:10:00|14801.6|14800.6|14803.3|14802.3|14803.8|14802.8|14800.2|14799.2|106
1758496500000|2025-09-21 23:15:00|14803.2|14802.2|14800.6|14799.6|14803.6|14802.5|14799.8|14798.8|71
1758496800000|2025-09-21 23:20:00|14801|14799.2|14804|14802.2|14804.1|14803.1|14800.9|14799.2|55
1758497100000|2025-09-21 23:25:00|14803.9|14802.3|14804.8|14803.8|14804.8|14803.8|14802.3|14801.3|83
1758497400000|2025-09-21 23:30:00|14805.3|14804.3|14803.1|14802.1|14806.2|14805.2|14801.4|14800.4|130
1758497700000|2025-09-21 23:35:00|14803.8|14802.8|14805.3|14804.3|14805.6|14804.6|14803.7|14802.4|69
1758498000000|2025-09-21 23:40:00|14805.2|14804.2|14806.5|14805.8|14807.2|14806.5|14804|14803|118
1758498300000|2025-09-21 23:45:00|14806.4|14805.7|14808.5|14807.8|14811.3|14810.3|14806.4|14805.7|229
1758498600000|2025-09-21 23:50:00|14808.7|14808|14810.3|14809.6|14810.9|14810.2|14808.1|14807.4|118
1758498900000|2025-09-21 23:55:00|14810.4|14809.7|14810.3|14809.3|14812.2|14811.2|14808.9|14807.9|192
1758499200000|2025-09-22 00:00:00|14811|14810|14815.4|14814.4|14817.1|14815.6|14810.9|14809.9|424
1758499500000|2025-09-22 00:05:00|14815|14814|14817.7|14816.7|14819.9|14818.9|14814.4|14813.4|287
1758499800000|2025-09-22 00:10:00|14817.5|14816.5|14813.3|14812.3|14818.8|14817.8|14811.2|14810.4|283
1758500100000|2025-09-22 00:15:00|14813.2|14812.2|14814.5|14813.8|14816.2|14815.2|14812.4|14811.7|222
1758500400000|2025-09-22 00:20:00|14814.4|14813.7|14814.6|14813.6|14815|14814.3|14811.8|14810.8|189
1758500700000|2025-09-22 00:25:00|14814.8|14813.8|14817.1|14816.1|14817.3|14816.3|14813.1|14811.3|282
1758501000000|2025-09-22 00:30:00|14817.2|14816.2|14818|14817.3|14818.4|14817.6|14814.7|14813.7|196
1758501300000|2025-09-22 00:35:00|14818.1|14817.1|14816.2|14815.2|14818.4|14817.4|14815.7|14814.7|166
1758501600000|2025-09-22 00:40:00|14816|14815|14818.1|14817.1|14819.4|14818.7|14816|14815|184
1758501900000|2025-09-22 00:45:00|14818|14817.3|14819.2|14818.5|14820|14819.3|14816.4|14815.4|172
1758502200000|2025-09-22 00:50:00|14819.1|14818.4|14821.6|14820.6|14822.7|14821.6|14815.4|14814.7|445
1758502500000|2025-09-22 00:55:00|14821.1|14820.1|14816.8|14816.1|14826.2|14825.5|14816.6|14815.7|513
1758502800000|2025-09-22 01:00:00|14816.9|14815.9|14820.8|14819.8|14822.2|14821.3|14809.7|14808.8|623
1758503100000|2025-09-22 01:05:00|14820.5|14819.5|14814|14812.4|14822.2|14821.2|14813.1|14811.4|305
1758503400000|2025-09-22 01:10:00|14813.8|14812.2|14816.8|14815.8|14818.9|14817.9|14810.5|14809.2|369
1758503700000|2025-09-22 01:15:00|14816.9|14815.9|14813|14812.3|14817.8|14816.8|14812.2|14811.2|254
1758504000000|2025-09-22 01:20:00|14812.9|14812.2|14816.6|14815.9|14817.5|14816.8|14812.9|14812.2|182
1758504300000|2025-09-22 01:25:00|14816.4|14815.7|14817.1|14816.1|14817.3|14816.3|14813.7|14812|205
1758504600000|2025-09-22 01:30:00|14817.2|14816.2|14818.3|14817.3|14819.6|14818.8|14817.2|14816.2|287
1758504900000|2025-09-22 01:35:00|14818.2|14817.2|14819.7|14819|14820.3|14819.6|14816.5|14815.8|214
1758505200000|2025-09-22 01:40:00|14819.9|14819.2|14816.8|14815.8|14819.9|14819.2|14814.2|14813.2|289
1758505500000|2025-09-22 01:45:00|14817|14816|14817.1|14816.4|14818.1|14817.4|14813.7|14812.7|178
1758505800000|2025-09-22 01:50:00|14817.6|14816.9|14816.7|14816|14818|14817.3|14815.3|14814.4|183
1758506100000|2025-09-22 01:55:00|14816.8|14816.1|14819.6|14818.9|14820.3|14819.6|14816.4|14815.7|199
1758506400000|2025-09-22 02:00:00|14819.7|14819|14823.5|14822.8|14824|14823.3|14818.3|14817.5|231
1758506700000|2025-09-22 02:05:00|14823.6|14822.9|14824.4|14823.4|14829.6|14828.6|14823.3|14822.6|346
1758507000000|2025-09-22 02:10:00|14824.3|14823.3|14831.3|14830.3|14834.3|14833.3|14823.8|14822.9|331
1758507300000|2025-09-22 02:15:00|14831.2|14830.2|14833.3|14832.3|14836|14835.1|14831.2|14830.2|300
1758507600000|2025-09-22 02:20:00|14833.4|14832.4|14834.1|14833.1|14834.5|14833.6|14832.5|14831.5|144
1758507900000|2025-09-22 02:25:00|14834.2|14833.2|14832|14831|14834.3|14833.3|14831.2|14830.2|194
1758508200000|2025-09-22 02:30:00|14832.2|14831.2|14834.4|14833.7|14834.5|14833.8|14831.2|14830.2|147
1758508500000|2025-09-22 02:35:00|14834.5|14833.5|14834.6|14833.6|14834.7|14833.7|14831.7|14830.8|138
1758508800000|2025-09-22 02:40:00|14834.5|14833.5|14831.7|14830.7|14834.5|14833.5|14830.9|14829.6|192
1758509100000|2025-09-22 02:45:00|14831.6|14830.6|14834.5|14832.8|14834.6|14833.5|14831.6|14830.2|124
1758509400000|2025-09-22 02:50:00|14834.6|14832.9|14832.4|14831.4|14835.4|14834|14832|14831|170
1758509700000|2025-09-22 02:55:00|14832.5|14831.5|14835.5|14834.5|14835.5|14834.5|14831.7|14830.2|187
1758510000000|2025-09-22 03:00:00|14835.8|14835.1|14833.8|14832.8|14838.4|14837.4|14833.7|14832.3|224
1758510300000|2025-09-22 03:05:00|14833.9|14832.9|14833.8|14832.8|14834.6|14833.8|14832.8|14831.8|147
1758510600000|2025-09-22 03:10:00|14834|14833|14832|14831|14835.3|14834.2|14831.6|14830.2|181
1758510900000|2025-09-22 03:15:00|14831.9|14830.9|14831|14830.3|14832.7|14831.5|14830.9|14829.9|144
1758511200000|2025-09-22 03:20:00|14830.9|14830.2|14831.4|14830.4|14832|14831.2|14830.9|14829.8|117
1758511500000|2025-09-22 03:25:00|14831.5|14830.5|14833.7|14832.7|14835|14834.3|14831.2|14830.4|166
1758511800000|2025-09-22 03:30:00|14833.6|14832.6|14835.4|14834.7|14835.7|14835|14832.8|14831.8|105
1758512100000|2025-09-22 03:35:00|14835.8|14835.1|14837.2|14836.2|14837.9|14837.2|14835.5|14834.8|141
1758512400000|2025-09-22 03:40:00|14837.1|14836.1|14833.6|14832.6|14837.1|14836.1|14831.8|14831.1|131
1758512700000|2025-09-22 03:45:00|14834.1|14833.1|14833.9|14833.2|14836.5|14835.5|14833.1|14832.4|137
1758513000000|2025-09-22 03:50:00|14833.7|14833|14834.2|14833.5|14834.3|14833.6|14832.7|14831.9|83
1758513300000|2025-09-22 03:55:00|14834.3|14833.6|14834.1|14833.4|14834.9|14834.2|14833|14832.3|91
1758513600000|2025-09-22 04:00:00|14834.2|14833.5|14834.5|14833.5|14835.6|14834.6|14832.9|14831.9|122
1758513900000|2025-09-22 04:05:00|14834.9|14833.9|14833.4|14832.4|14835.5|14834.5|14832.8|14831.8|126
1758514200000|2025-09-22 04:10:00|14833.5|14832.5|14832.5|14831.5|14834.9|14833.4|14831.3|14830.3|146
1758514500000|2025-09-22 04:15:00|14832.4|14831.4|14834.4|14833.7|14835.5|14834.8|14831.8|14830.8|78
1758514800000|2025-09-22 04:20:00|14834.3|14833.6|14834.1|14833.4|14834.9|14834.2|14833.2|14831.7|99
1758515100000|2025-09-22 04:25:00|14833.9|14833.2|14837.1|14835.6|14837.2|14836|14833.8|14832.5|118
1758515400000|2025-09-22 04:30:00|14837.3|14835.7|14836.3|14835.3|14837.9|14836.9|14835.5|14834.5|99
1758515700000|2025-09-22 04:35:00|14836.1|14835.1|14834.4|14833.4|14836.9|14835.7|14834|14832.8|115
1758516000000|2025-09-22 04:40:00|14834.5|14833.5|14834.5|14833.8|14835|14833.9|14832.4|14830.9|117
1758516300000|2025-09-22 04:45:00|14834.3|14833.6|14833.3|14832.6|14834.5|14833.7|14832.1|14831.4|106
1758516600000|2025-09-22 04:50:00|14833.1|14832.4|14833.2|14832.5|14834|14833.3|14832.2|14831.5|84
1758516900000|2025-09-22 04:55:00|14833.1|14832.4|14829.3|14828.6|14833.2|14832.5|14827.6|14826.9|190
1758517200000|2025-09-22 05:00:00|14829.2|14828.5|14827.9|14827.2|14831|14830.2|14826.8|14826.1|140
1758517500000|2025-09-22 05:05:00|14827.5|14826.8|14827.6|14826.9|14828|14827.3|14824.9|14824.2|152
1758517800000|2025-09-22 05:10:00|14827.7|14827|14829.9|14829.2|14830.6|14829.9|14827.3|14826.6|139
1758518100000|2025-09-22 05:15:00|14829.4|14828.7|14831.1|14830.1|14831.1|14830.2|14828.5|14827.5|110
1758518400000|2025-09-22 05:20:00|14831.2|14830.2|14826.5|14825.8|14831.3|14830.4|14826.2|14825.5|131
1758518700000|2025-09-22 05:25:00|14826.6|14825.9|14827|14826.3|14827.8|14827.1|14826.2|14825.3|88
1758519000000|2025-09-22 05:30:00|14827.2|14826.5|14826.4|14825.7|14828.6|14827.6|14826.2|14825.5|134
1758519300000|2025-09-22 05:35:00|14826.3|14825.6|14824.8|14823.8|14826.3|14825.6|14822.5|14821.5|248
1758519600000|2025-09-22 05:40:00|14825.1|14824.1|14825.4|14824.7|14827.2|14826.2|14824.7|14823.7|146
1758519900000|2025-09-22 05:45:00|14825.5|14824.8|14825.2|14824.5|14827.2|14826.2|14824.4|14823.7|148
1758520200000|2025-09-22 05:50:00|14824.9|14824.2|14826.6|14825.9|14827.1|14826.4|14824.3|14823.6|130
1758520500000|2025-09-22 05:55:00|14826.9|14826.2|14825.9|14825.2|14827.8|14826.5|14824.4|14823.7|159
1758520800000|2025-09-22 06:00:00|14826.2|14825.5|14820.6|14819.9|14826.5|14825.8|14819.5|14818.8|285
1758521100000|2025-09-22 06:05:00|14820.8|14820.1|14820.3|14819.6|14823.5|14822.8|14819.3|14818.6|187
1758521400000|2025-09-22 06:10:00|14820.2|14819.5|14821|14820.3|14822.6|14821.9|14819.5|14818.8|217
1758521700000|2025-09-22 06:15:00|14822.2|14821.5|14817.7|14817|14822.7|14822|14817.4|14816.7|218
1758522000000|2025-09-22 06:20:00|14817.6|14816.9|14812.4|14811.7|14818.2|14817.2|14810.6|14809.6|268
1758522300000|2025-09-22 06:25:00|14812.2|14811.5|14807.7|14806.7|14812.3|14811.6|14805.6|14804.9|341
1758522600000|2025-09-22 06:30:00|14808.2|14807.2|14809.4|14808.7|14812|14811|14806.9|14806.2|309
1758522900000|2025-09-22 06:35:00|14809.7|14809|14808.1|14807.1|14811|14810.2|14805.3|14804.6|261
1758523200000|2025-09-22 06:40:00|14808|14807|14804.3|14803.3|14808.8|14807.8|14803.6|14802.8|206
1758523500000|2025-09-22 06:45:00|14804.1|14803.4|14802.2|14801.5|14804.6|14803.9|14800|14799|300
1758523800000|2025-09-22 06:50:00|14802.4|14801.7|14804.5|14803.5|14805.2|14804.5|14800.4|14799.7|199
1758524100000|2025-09-22 06:55:00|14804.6|14803.6|14807.8|14807.1|14811.8|14811.1|14804.5|14803.5|421
1758524400000|2025-09-22 07:00:00|14808|14807.3|14802.9|14802.2|14810.3|14809.4|14802.6|14801.9|454
1758524700000|2025-09-22 07:05:00|14803.3|14802.3|14806.3|14805.6|14807.9|14807|14802.6|14801.7|359
1758525000000|2025-09-22 07:10:00|14806.4|14805.7|14810.1|14809.4|14814|14813.2|14806.4|14805.7|372
1758525300000|2025-09-22 07:15:00|14810.6|14809.9|14806.8|14806.1|14814|14813.3|14806.1|14805.1|331
1758525600000|2025-09-22 07:20:00|14807.3|14806.6|14805.3|14804.6|14810.1|14809.1|14805|14804.3|313
1758525900000|2025-09-22 07:25:00|14805.2|14804.5|14794.8|14794.1|14805.8|14805.1|14789.3|14788.6|563
1758526200000|2025-09-22 07:30:00|14794.7|14794|14805.1|14804.1|14805.3|14804.3|14794.1|14793.4|522
1758526500000|2025-09-22 07:35:00|14804.9|14803.9|14802.1|14801.4|14805.6|14804.6|14798.6|14797.9|370
1758526800000|2025-09-22 07:40:00|14802.3|14801.6|14807.4|14806.7|14809|14808.3|14802.2|14801.5|358
1758527100000|2025-09-22 07:45:00|14807.6|14806.9|14808.9|14808.2|14809.2|14808.3|14802.5|14801.5|315
1758527400000|2025-09-22 07:50:00|14809.2|14808|14807|14806.3|14810.6|14809.6|14805.6|14804.9|280
1758527700000|2025-09-22 07:55:00|14807.4|14806.7|14811.9|14811.2|14813.3|14812.4|14807.4|14806.7|353
1758528000000|2025-09-22 08:00:00|14812.1|14811.4|14801.7|14800.7|14813.4|14812.7|14800.4|14799.4|428
1758528300000|2025-09-22 08:05:00|14801.8|14800.8|14795.5|14794.8|14803.3|14802.3|14793|14791.5|481
1758528600000|2025-09-22 08:10:00|14795.6|14794.9|14796.2|14795.2|14796.2|14795.5|14789.7|14789|371
1758528900000|2025-09-22 08:15:00|14796.4|14795.4|14793.5|14792.8|14797.2|14796.2|14790.3|14789.6|374
1758529200000|2025-09-22 08:20:00|14793.3|14792.6|14793.5|14792.8|14796.4|14795.4|14792.9|14792.1|228
1758529500000|2025-09-22 08:25:00|14793.7|14793|14790.6|14789.9|14794.5|14793.8|14786.6|14785.8|360
1758529800000|2025-09-22 08:30:00|14790.3|14789.6|14786.3|14785.6|14790.7|14790|14785.2|14783.2|381
1758530100000|2025-09-22 08:35:00|14785.9|14785.2|14788|14787|14789.2|14788.5|14783.6|14782.9|264
1758530400000|2025-09-22 08:40:00|14787.8|14786.8|14783.4|14782.7|14787.8|14786.8|14782.8|14781.9|257
1758530700000|2025-09-22 08:45:00|14783.5|14782.8|14786.9|14785.9|14787.7|14786.6|14782.1|14781.3|268
1758531000000|2025-09-22 08:50:00|14786.6|14785.6|14787.2|14786.2|14790.6|14789.4|14786.1|14785.1|269
1758531300000|2025-09-22 08:55:00|14787.3|14786.3|14786.2|14785.2|14790.3|14788.5|14785.8|14784.8|260
1758531600000|2025-09-22 09:00:00|14786|14785|14785|14784|14786.9|14785.3|14782.4|14781.7|343
1758531900000|2025-09-22 09:05:00|14784.9|14783.9|14780.5|14779.8|14785.8|14784.4|14780.3|14779.6|230
1758532200000|2025-09-22 09:10:00|14780.4|14779.7|14784|14783.3|14784.3|14783.6|14780.2|14779.5|222
1758532500000|2025-09-22 09:15:00|14785.1|14784.4|14788.2|14787.5|14789.8|14789.1|14784.4|14783.7|318
1758532800000|2025-09-22 09:20:00|14787.9|14787.2|14792.8|14792.1|14792.9|14792.2|14787.7|14787|237
1758533100000|2025-09-22 09:25:00|14792.9|14792.2|14793|14792.3|14793.3|14792.6|14789.3|14788.6|204
1758533400000|2025-09-22 09:30:00|14793.2|14792.5|14792.1|14791.4|14795.9|14794.7|14790.2|14789.2|291
1758533700000|2025-09-22 09:35:00|14792.3|14791.6|14792.5|14791.8|14792.8|14791.9|14790|14789|140
1758534000000|2025-09-22 09:40:00|14792.3|14791.6|14792.9|14792.2|14793|14792.2|14789.4|14788.2|147
1758534300000|2025-09-22 09:45:00|14792.4|14791.7|14790.6|14789.9|14793.4|14792.7|14790.1|14789.4|123
1758534600000|2025-09-22 09:50:00|14790.5|14789.8|14789.6|14788.9|14790.6|14789.9|14787.4|14786.7|159
1758534900000|2025-09-22 09:55:00|14789.7|14789|14788.1|14787.4|14790.3|14789.6|14785.4|14784.5|230
1758535200000|2025-09-22 10:00:00|14788.4|14787.7|14785.3|14784.3|14789.8|14789|14784.3|14783.3|255
1758535500000|2025-09-22 10:05:00|14785.2|14784.2|14785.6|14784.6|14789.3|14788.3|14783.5|14782.5|264
1758535800000|2025-09-22 10:10:00|14785.8|14784.8|14788.4|14787.4|14788.9|14787.9|14785.7|14784.7|205
1758536100000|2025-09-22 10:15:00|14789.1|14788.1|14790.4|14789.4|14792.9|14791.9|14788.5|14787.5|250
1758536400000|2025-09-22 10:20:00|14790.5|14789.5|14785.5|14784.8|14790.6|14789.6|14784.5|14783.6|219
1758536700000|2025-09-22 10:25:00|14785.6|14784.9|14788.2|14787.5|14788.9|14787.9|14783.7|14782.7|232
1758537000000|2025-09-22 10:30:00|14788.4|14787.7|14791.9|14791.2|14792.4|14791.7|14788.4|14787.7|229
1758537300000|2025-09-22 10:35:00|14792|14791.3|14792.8|14792.1|14793.7|14793|14791.3|14790.6|150
1758537600000|2025-09-22 10:40:00|14792.7|14792|14791.6|14790.9|14792.8|14792|14789.5|14788.8|164
1758537900000|2025-09-22 10:45:00|14791.7|14791|14786.4|14785.7|14792.5|14791.8|14785.8|14784.8|159
1758538200000|2025-09-22 10:50:00|14786.9|14786.2|14784.4|14783.7|14788.1|14787.3|14783.6|14782.9|159
1758538500000|2025-09-22 10:55:00|14784.3|14783.6|14786.6|14785.6|14786.6|14785.6|14782.7|14782|236
1758538800000|2025-09-22 11:00:00|14786.9|14785.9|14787|14786.3|14787.9|14787.2|14783.6|14782.9|240
1758539100000|2025-09-22 11:05:00|14787.2|14786.2|14788.1|14787.4|14790.3|14789.3|14787.2|14786.2|189
1758539400000|2025-09-22 11:10:00|14788.2|14787.5|14789.9|14789.2|14790.9|14790.2|14786.9|14786.2|135
1758539700000|2025-09-22 11:15:00|14789.7|14789|14787.6|14786.9|14791.3|14790.6|14786.2|14785.2|202
1758540000000|2025-09-22 11:20:00|14787.7|14787|14787.4|14786.7|14790.3|14789.6|14787.3|14786.6|126
1758540300000|2025-09-22 11:25:00|14786.7|14785.7|14785.9|14785.2|14787.9|14787.2|14784.5|14783.8|148
1758540600000|2025-09-22 11:30:00|14784.6|14783.9|14782.9|14782.2|14784.9|14784.2|14781.8|14781.1|206
1758540900000|2025-09-22 11:35:00|14782.8|14782.1|14785.4|14784.7|14786.3|14785.4|14782.6|14781.9|144
1758541200000|2025-09-22 11:40:00|14785.5|14784.8|14785.4|14784.7|14785.7|14784.8|14784.2|14783.4|182
1758541500000|2025-09-22 11:45:00|14785.3|14784.6|14783.5|14782.8|14786.2|14785.5|14783.4|14782.4|206
1758541800000|2025-09-22 11:50:00|14783.4|14782.4|14784.7|14783.7|14785.7|14784.6|14774.7|14773.3|452
1758542100000|2025-09-22 11:55:00|14785.1|14784.1|14784.4|14783.7|14789.3|14788.3|14784.3|14783.4|444
1758542400000|2025-09-22 12:00:00|14784.3|14783.6|14779.4|14778.7|14785.4|14784.4|14776.6|14775.9|416
1758542700000|2025-09-22 12:05:00|14779.5|14778.8|14783.1|14782.4|14786.4|14785.7|14779.5|14778.8|408
1758543000000|2025-09-22 12:10:00|14783.2|14782.5|14785.2|14784.5|14785.8|14784.9|14782.4|14781.4|401
1758543300000|2025-09-22 12:15:00|14785.1|14784.4|14790.2|14789.2|14790.6|14789.6|14783.2|14782.5|367
1758543600000|2025-09-22 12:20:00|14789.4|14788.4|14792.7|14792|14793.2|14792.4|14787.8|14786.8|339
1758543900000|2025-09-22 12:25:00|14792.8|14791.8|14790.8|14789.3|14793.5|14792.5|14790.1|14788.9|300
1758544200000|2025-09-22 12:30:00|14790.2|14789.2|14792.7|14791.7|14793.8|14792.8|14789.1|14788.4|341
1758544500000|2025-09-22 12:35:00|14792.9|14791.9|14787.6|14786.9|14792.9|14791.9|14785.5|14784.5|426
1758544800000|2025-09-22 12:40:00|14787.8|14787.1|14785|14784.3|14789.2|14788.5|14783.4|14782.7|317
1758545100000|2025-09-22 12:45:00|14784.8|14784.1|14783.9|14783.2|14785.9|14785.2|14781.9|14781.2|296
1758545400000|2025-09-22 12:50:00|14784.1|14783.1|14779.2|14778.2|14784.1|14783.1|14778.8|14777.8|442
1758545700000|2025-09-22 12:55:00|14779.6|14778.6|14784.8|14783.8|14786.2|14785.2|14777.6|14776.7|413
1758546000000|2025-09-22 13:00:00|14784.7|14783.7|14784.4|14783.7|14799|14796.6|14781.5|14780.5|882
1758546300000|2025-09-22 13:05:00|14784|14783.3|14780.2|14779.2|14784.8|14783.9|14779.2|14777.8|567
1758546600000|2025-09-22 13:10:00|14780.9|14779.9|14779.2|14778.2|14782.7|14781.4|14777.9|14776.9|390
1758546900000|2025-09-22 13:15:00|14779.4|14778.4|14777.2|14776.5|14781.5|14780.5|14776.1|14775.4|364
1758547200000|2025-09-22 13:20:00|14777.4|14776.7|14776.6|14775.6|14777.4|14776.7|14773.4|14772|446
1758547500000|2025-09-22 13:25:00|14777.1|14776.4|14779.4|14778.7|14780.7|14780|14776.9|14776.2|313
1758547800000|2025-09-22 13:30:00|14778.9|14778.2|14784.6|14783.9|14786.3|14785.3|14776.2|14775.5|582
1758548100000|2025-09-22 13:35:00|14784.8|14784.1|14786.6|14785.9|14787.7|14787|14781|14780.3|484
1758548400000|2025-09-22 13:40:00|14786.7|14786|14789.7|14789|14790.9|14790|14784.5|14783.8|416
1758548700000|2025-09-22 13:45:00|14789.6|14788.9|14792.1|14791.1|14796.1|14795.4|14789.6|14788.9|435
1758549000000|2025-09-22 13:50:00|14791.9|14790.9|14785.8|14784.8|14792.3|14791.3|14785.1|14784.1|346
1758549300000|2025-09-22 13:55:00|14786|14785|14782.3|14781.6|14787.7|14786.8|14782|14781.3|271
1758549600000|2025-09-22 14:00:00|14782.4|14781.7|14787.5|14786.8|14788.9|14787.8|14782.1|14781.1|377
1758549900000|2025-09-22 14:05:00|14787.6|14786.9|14786.7|14786|14789.5|14788.5|14784.1|14783.4|269
1758550200000|2025-09-22 14:10:00|14786.6|14785.9|14790.5|14789.5|14790.9|14790|14786.6|14785.9|345
1758550500000|2025-09-22 14:15:00|14790.4|14789.4|14793.9|14792.9|14796.6|14795.6|14788.7|14788|419
1758550800000|2025-09-22 14:20:00|14794|14793|14795|14794|14796.3|14795.6|14793.3|14792.3|290
1758551100000|2025-09-22 14:25:00|14795.2|14794.5|14791.9|14790.9|14795.7|14795|14791.2|14790.5|317
1758551400000|2025-09-22 14:30:00|14792|14791|14793.4|14792.7|14794.3|14793.6|14788.7|14787.7|265
1758551700000|2025-09-22 14:35:00|14793.3|14792.6|14794.9|14794.2|14799.4|14798.3|14793.1|14792.4|419
1758552000000|2025-09-22 14:40:00|14795.3|14794.6|14789.3|14788.6|14798.3|14797.3|14789|14788.2|346
1758552300000|2025-09-22 14:45:00|14789.2|14788.5|14789.1|14788.1|14795.1|14794.1|14788.3|14787.5|374
1758552600000|2025-09-22 14:50:00|14789|14788|14789.6|14788.9|14795.6|14794.2|14787.5|14786.8|415
1758552900000|2025-09-22 14:55:00|14790.2|14789.5|14788.3|14787.6|14790.6|14789.9|14787.3|14786.6|364
1758553200000|2025-09-22 15:00:00|14788.4|14787.7|14787|14786.3|14788.9|14788.1|14784|14783|371
1758553500000|2025-09-22 15:05:00|14787.1|14786.4|14784.1|14783.4|14787.4|14786.5|14782.9|14782|327
1758553800000|2025-09-22 15:10:00|14784.5|14783.8|14789.6|14788.9|14789.6|14788.9|14783.7|14783|232
1758554100000|2025-09-22 15:15:00|14789.5|14788.8|14785.8|14785.1|14790.4|14789.7|14784.7|14784|270
1758554400000|2025-09-22 15:20:00|14786.1|14785.2|14784.7|14784|14788|14787|14784.2|14783.4|216
1758554700000|2025-09-22 15:25:00|14784.8|14784.1|14783.6|14782.9|14786.7|14786|14782.3|14781.6|289
1758555000000|2025-09-22 15:30:00|14783.7|14783|14783.5|14782.8|14786|14785|14782.9|14782.2|202
1758555300000|2025-09-22 15:35:00|14783.6|14782.9|14784.4|14783.4|14786|14785.1|14783.2|14782.5|176
1758555600000|2025-09-22 15:40:00|14784.5|14783.5|14783.6|14782.9|14785.9|14785|14783.4|14782.7|179
1758555900000|2025-09-22 15:45:00|14783.9|14783.2|14783.3|14782.6|14784|14783.3|14782.5|14781.5|166
1758556200000|2025-09-22 15:50:00|14783.5|14782.8|14785.4|14784.7|14785.9|14784.9|14783.2|14782.5|158
1758556500000|2025-09-22 15:55:00|14785.3|14784.6|14784.5|14783.8|14785.7|14785|14783.3|14782.6|208
1758556800000|2025-09-22 16:00:00|14784.6|14783.9|14787.8|14787.1|14789.7|14788.7|14783.8|14783.1|260
1758557100000|2025-09-22 16:05:00|14787.7|14787|14785.4|14784.7|14787.7|14787|14783.5|14782.8|231
1758557400000|2025-09-22 16:10:00|14785.7|14785|14781.2|14780.5|14785.7|14785|14780.8|14779.8|272
1758557700000|2025-09-22 16:15:00|14781.3|14780.6|14777.1|14776.4|14781.3|14780.6|14776|14775.3|246
1758558000000|2025-09-22 16:20:00|14777.2|14776.5|14778.6|14777.6|14778.7|14777.7|14774.3|14773.5|296
1758558300000|2025-09-22 16:25:00|14778.5|14777.5|14777.9|14776.9|14778.8|14777.8|14776.2|14775.5|187
1758558600000|2025-09-22 16:30:00|14777.8|14776.8|14777.3|14776.6|14778.4|14777.5|14775.7|14775|191
1758558900000|2025-09-22 16:35:00|14777.2|14776.5|14778.2|14777.5|14780.3|14779.3|14777|14776.3|211
1758559200000|2025-09-22 16:40:00|14778|14777.3|14777.4|14776.7|14779.4|14778.7|14776.7|14776|157
1758559500000|2025-09-22 16:45:00|14777.9|14777.2|14778.1|14777.1|14780.5|14779.5|14777.1|14776.1|171
1758559800000|2025-09-22 16:50:00|14778|14777|14776|14775.3|14778.4|14777.7|14775.3|14774.6|144
1758560100000|2025-09-22 16:55:00|14775.5|14774.8|14774.8|14774.1|14776.3|14775.6|14774.1|14773.4|136
1758560400000|2025-09-22 17:00:00|14774.5|14773.8|14774|14773.3|14774.8|14774.1|14772.1|14771.4|163
1758560700000|2025-09-22 17:05:00|14774.1|14773.4|14776.5|14775.8|14777.7|14777|14773.3|14772.6|121
1758561000000|2025-09-22 17:10:00|14777.4|14776.4|14777.4|14776.7|14778.6|14777.9|14776.9|14775.9|114
1758561300000|2025-09-22 17:15:00|14777.6|14776.9|14774.4|14773.4|14777.8|14777.1|14773.8|14773|99
1758561600000|2025-09-22 17:20:00|14774.3|14773.3|14773.8|14772.8|14774.9|14774.2|14773.6|14772.7|93
1758561900000|2025-09-22 17:25:00|14774|14773|14774|14773|14774.3|14773.4|14772.5|14771.7|119
1758562200000|2025-09-22 17:30:00|14774.2|14773.2|14771.2|14770.5|14774.2|14773.2|14771.2|14770.5|118
1758562500000|2025-09-22 17:35:00|14771.4|14770.7|14770.6|14769.6|14773.2|14772.5|14769.9|14769|186
1758562800000|2025-09-22 17:40:00|14770.5|14769.5|14769.3|14768.6|14771.4|14770.7|14769|14768|129
1758563100000|2025-09-22 17:45:00|14769.4|14768.7|14769|14768.3|14771.1|14770.1|14768.2|14767.4|122
1758563400000|2025-09-22 17:50:00|14768.6|14767.9|14767.2|14766.5|14768.6|14767.9|14766.3|14765.6|112
1758563700000|2025-09-22 17:55:00|14767|14766.3|14769|14768.3|14769|14768.3|14766|14765.3|109
1758564000000|2025-09-22 18:00:00|14769.3|14768.6|14769.3|14768.6|14769.8|14769.1|14766.5|14765.8|149
1758564300000|2025-09-22 18:05:00|14770|14769.3|14767.3|14766.6|14772.1|14771.4|14767.3|14766.6|147
1758564600000|2025-09-22 18:10:00|14767.2|14766.5|14771.6|14770.9|14771.7|14771|14767.2|14766.5|156
1758564900000|2025-09-22 18:15:00|14771.4|14770.7|14772.9|14772.2|14773.7|14773|14771.3|14770.6|92
1758565200000|2025-09-22 18:20:00|14773.2|14772.3|14773.7|14772.7|14774.5|14773.5|14772.7|14772|97
1758565500000|2025-09-22 18:25:00|14773.3|14772.6|14774.2|14773.5|14774.6|14773.8|14773|14772.3|178
1758565800000|2025-09-22 18:30:00|14774.3|14773.6|14773.6|14772.6|14774.7|14773.9|14771.3|14770.6|148
1758566100000|2025-09-22 18:35:00|14773.3|14772.3|14773|14772|14773.8|14772.8|14770.2|14769.2|164
1758566400000|2025-09-22 18:40:00|14773.1|14772.1|14777.2|14776.2|14777.6|14776.4|14772.7|14771.9|132
1758566700000|2025-09-22 18:45:00|14777.3|14776.3|14776.5|14775.5|14777.9|14776.9|14775.6|14774.6|105
1758567000000|2025-09-22 18:50:00|14776.6|14775.6|14775.5|14774.8|14776.8|14775.8|14774.7|14773.7|112
1758567300000|2025-09-22 18:55:00|14775.6|14774.9|14773.6|14772.9|14775.9|14775.2|14773.1|14772.4|130
1758567600000|2025-09-22 19:00:00|14773.5|14772.8|14771.3|14770.6|14773.6|14772.9|14771|14770.3|202
1758567900000|2025-09-22 19:05:00|14771.4|14770.4|14771.7|14771|14772.7|14772|14771|14770.3|80
1758568200000|2025-09-22 19:10:00|14772|14771.3|14772.9|14772.2|14773.2|14772.5|14772|14771.3|61
1758568500000|2025-09-22 19:15:00|14772.8|14772.1|14772.5|14771.8|14774|14773.3|14772.3|14771.6|97
1758568800000|2025-09-22 19:20:00|14772.6|14771.9|14772.8|14771.8|14773|14772.3|14771.9|14771.1|65
1758569100000|2025-09-22 19:25:00|14772.9|14771.9|14772.4|14771.7|14773.5|14772.8|14770.2|14769.5|106
1758569400000|2025-09-22 19:30:00|14772.5|14771.8|14770.6|14769.9|14772.5|14771.8|14770.5|14769.8|75
1758569700000|2025-09-22 19:35:00|14770.5|14769.8|14772.6|14771.6|14773.5|14772.8|14770.5|14769.8|106
1758570000000|2025-09-22 19:40:00|14772.5|14771.5|14773.4|14772.4|14773.4|14772.7|14770.7|14769.7|86
1758570300000|2025-09-22 19:45:00|14773.6|14772.6|14772.8|14771.8|14774.6|14773.6|14772.3|14771.6|68
1758570600000|2025-09-22 19:50:00|14772.9|14771.9|14771.7|14770.7|14773.4|14772.6|14771.7|14770.7|80
1758570900000|2025-09-22 19:55:00|14771.4|14771|14774.4|14772.4|14774.4|14773.2|14769.5|14768.6|148
1758571200000|2025-09-22 20:00:00|14774.3|14772.3|14773.6|14772.6|14775.1|14774.1|14771.8|14770.8|112
1758571500000|2025-09-22 20:05:00|14773.5|14772.5|14775.6|14774.6|14776.2|14774.9|14773.1|14772.1|48
1758571800000|2025-09-22 20:10:00|14775.9|14774.9|14777.2|14776.2|14778.2|14776.8|14775.9|14774.9|46
1758572100000|2025-09-22 20:15:00|14777.4|14776.7|14778.3|14777.6|14779.1|14778.1|14777.2|14776.3|55
1758572400000|2025-09-22 20:20:00|14778.5|14777.5|14777.6|14776.9|14778.5|14777.5|14777.3|14776.3|56
1758572700000|2025-09-22 20:25:00|14777.4|14776.7|14776.1|14775.1|14778|14776.9|14776.1|14775.1|41
1758573000000|2025-09-22 20:30:00|14775.9|14774.9|14776.6|14775.6|14776.7|14775.7|14774.5|14773.5|60
1758573300000|2025-09-22 20:35:00|14776.7|14775.7|14776.8|14775.8|14778.2|14777|14776.4|14775.5|68
1758573600000|2025-09-22 20:40:00|14776.7|14775.7|14774.5|14773.5|14777.5|14776.5|14774.3|14773.3|58
1758573900000|2025-09-22 20:45:00|14774.7|14773.7|14774.6|14773.6|14775.2|14774.2|14773.8|14772.8|85
1758574200000|2025-09-22 20:50:00|14775|14774|14771.8|14770.8|14775.1|14774.1|14771.5|14770.5|112
1758574500000|2025-09-22 20:55:00|14772.8|14770.1|14775.8|14768.8|14777.4|14772|14772.8|14768.8|148
1758574800000|2025-09-22 21:00:00|14776.1|14769.1|14783.8|14776.8|14783.8|14776.8|14776.1|14769.1|5
1758575100000|2025-09-22 21:05:00|14784.7|14777.7|14783.9|14776.9|14786.6|14779.6|14783|14776|35
1758575400000|2025-09-22 21:10:00|14784.4|14777.4|14780.8|14773.8|14784.6|14777.6|14780.8|14773.8|36
1758575700000|2025-09-22 21:15:00|14781.3|14774.3|14776.6|14769.6|14781.7|14774.7|14776.6|14769.6|25
1758576000000|2025-09-22 21:20:00|14776.7|14769.7|14777.1|14770.1|14778.7|14771.7|14776.4|14769.4|32
1758576300000|2025-09-22 21:25:00|14777.2|14770.2|14778|14771|14778|14771|14776.5|14769.5|13
1758576600000|2025-09-22 21:30:00|14779.4|14772.4|14779|14772|14779.5|14772.5|14779|14772|10
1758576900000|2025-09-22 21:35:00|14779.1|14772.1|14779|14772|14779.1|14772.1|14778.4|14771.4|9
1758577200000|2025-09-22 21:40:00|14778.8|14771.8|14778.7|14771.7|14778.8|14771.8|14778.7|14771.7|6
1758577500000|2025-09-22 21:45:00|14778.8|14771.8|14778.9|14771.9|14779.8|14772.8|14778.1|14771.1|19
1758577800000|2025-09-22 21:50:00|14778.8|14771.8|14778.8|14771.8|14778.8|14771.8|14778.7|14771.7|19
1758578100000|2025-09-22 21:55:00|14778.5|14771.5|14778.1|14771.1|14778.5|14771.5|14778.1|14771.1|7
1758578400000|2025-09-22 22:00:00|14778.2|14771.2|14770.1|14765.9|14778.8|14771.8|14769|14764.6|97
1758578700000|2025-09-22 22:05:00|14769.6|14766.4|14769.8|14766.8|14770.3|14768|14768.4|14765.7|41
1758579000000|2025-09-22 22:10:00|14769.5|14767.2|14773.1|14772.1|14773.2|14772.2|14769.1|14766.5|41
1758579300000|2025-09-22 22:15:00|14772.5|14771.5|14772.1|14771.1|14772.9|14771.6|14769.9|14768.2|56
1758579600000|2025-09-22 22:20:00|14772|14771|14773.1|14772.1|14773.4|14772.4|14771.9|14770.5|35
1758579900000|2025-09-22 22:25:00|14773.4|14772.4|14772.9|14771.9|14774.3|14772.5|14772|14771|43
1758580200000|2025-09-22 22:30:00|14773|14772|14773.9|14772.1|14773.9|14772.7|14772.5|14770.5|37
1758580500000|2025-09-22 22:35:00|14774|14772.8|14773.3|14772.3|14774.5|14773.5|14772.8|14771.1|49
1758580800000|2025-09-22 22:40:00|14773.4|14772.4|14774.1|14773.1|14774.8|14773.8|14773.4|14772.4|36
1758581100000|2025-09-22 22:45:00|14774.3|14772.8|14774.1|14773.1|14775.2|14774|14774.1|14772.7|43
1758581400000|2025-09-22 22:50:00|14774.3|14773.3|14772.9|14771.9|14775.1|14773.7|14772.8|14771.2|42
1758581700000|2025-09-22 22:55:00|14773|14771.4|14770.3|14769.3|14773.3|14772.2|14770.2|14769.2|31
1758582000000|2025-09-22 23:00:00|14769.7|14768.7|14772.7|14771.7|14773.4|14772.2|14769.5|14768.5|75
1758582300000|2025-09-22 23:05:00|14772.5|14771.5|14772.1|14771.1|14774.5|14773.1|14772.1|14771.1|49
1758582600000|2025-09-22 23:10:00|14772.2|14771.2|14774.5|14772.9|14774.6|14773.1|14772.2|14771.2|66
1758582900000|2025-09-22 23:15:00|14774.4|14773|14770.2|14769.2|14775.1|14774.1|14768.4|14767.4|120
1758583200000|2025-09-22 23:20:00|14770.3|14769.3|14769.5|14768.8|14771.5|14770.5|14768.8|14768.1|80
1758583500000|2025-09-22 23:25:00|14769.4|14768.7|14771.2|14770.5|14771.4|14770.6|14769.2|14768.2|47
1758583800000|2025-09-22 23:30:00|14771.1|14770.4|14772.6|14771.6|14772.6|14771.6|14771.1|14770.4|63
1758584100000|2025-09-22 23:35:00|14772.5|14771.5|14772.4|14771.4|14772.8|14771.8|14771.7|14770.7|29
1758584400000|2025-09-22 23:40:00|14772.3|14771.3|14773.2|14772.2|14773.2|14772.2|14771.1|14770.4|60
1758584700000|2025-09-22 23:45:00|14773.8|14772.8|14777.1|14776.1|14777.3|14776.5|14773|14772|181
1758585000000|2025-09-22 23:50:00|14776.9|14775.9|14771.9|14770.9|14776.9|14775.9|14771.9|14770.9|112
1758585300000|2025-09-22 23:55:00|14772|14771|14773.4|14772.7|14775.1|14774.4|14771.8|14771|121
1758585600000|2025-09-23 00:00:00|14773.7|14772.8|14773.7|14773|14775.9|14774.9|14772.1|14771.1|220
1758585900000|2025-09-23 00:05:00|14773.6|14772.9|14774.6|14773.6|14775.7|14774.8|14772.9|14771.9|96
1758586200000|2025-09-23 00:10:00|14774.8|14773.8|14775.8|14774.8|14776.1|14775.3|14774.4|14773.4|84
1758586500000|2025-09-23 00:15:00|14775.6|14774.6|14775.9|14775.2|14777.4|14776.4|14774.3|14773.6|138
1758586800000|2025-09-23 00:20:00|14775.8|14775.1|14775|14774.3|14776.4|14775.5|14774.7|14774|92
1758587100000|2025-09-23 00:25:00|14776|14775.3|14773.9|14772.9|14776.5|14775.5|14772.7|14771.8|96
1758587400000|2025-09-23 00:30:00|14773.7|14772.7|14769.9|14768.9|14774.3|14773.3|14769.4|14768.4|129
1758587700000|2025-09-23 00:35:00|14770|14769|14770.8|14769.8|14773.9|14772.9|14769.4|14768.4|153
1758588000000|2025-09-23 00:40:00|14770.5|14769.5|14771.5|14770.5|14772.2|14771.2|14769.9|14768.9|85
1758588300000|2025-09-23 00:45:00|14771.4|14770.4|14768|14767.3|14771.4|14770.4|14766.8|14765.8|170
1758588600000|2025-09-23 00:50:00|14767.7|14767|14767.3|14766.3|14768|14767.3|14765.7|14764.7|244
1758588900000|2025-09-23 00:55:00|14767.4|14766.4|14767.1|14766.4|14770.8|14770.1|14766.9|14766.2|210
1758589200000|2025-09-23 01:00:00|14767|14766.3|14766.3|14765.6|14768.4|14767.7|14764.8|14764|219
1758589500000|2025-09-23 01:05:00|14766.5|14765.5|14766.5|14765.5|14767|14766.3|14763.9|14762.9|272
1758589800000|2025-09-23 01:10:00|14766.1|14765.1|14766.1|14765.1|14768.5|14767.8|14765.5|14764.5|177
1758590100000|2025-09-23 01:15:00|14766.3|14765.3|14767.8|14767.1|14768.9|14767.9|14765.3|14764.3|170
1758590400000|2025-09-23 01:20:00|14767.3|14766.6|14767.9|14766.9|14768.9|14767.9|14767|14766.1|153
1758590700000|2025-09-23 01:25:00|14767.6|14766.6|14768.3|14767.6|14768.8|14767.9|14767.1|14766.1|139
1758591000000|2025-09-23 01:30:00|14768.4|14767.7|14767.2|14766.5|14770.6|14769.9|14767.2|14766.3|154
1758591300000|2025-09-23 01:35:00|14767.4|14766.7|14765.7|14765|14768.6|14767.9|14765.2|14764.5|189
1758591600000|2025-09-23 01:40:00|14765.9|14764.9|14761.7|14760.7|14766|14765|14761|14760|306
1758591900000|2025-09-23 01:45:00|14761.6|14760.6|14760.9|14759.9|14762.5|14761.6|14760.4|14759.4|237
1758592200000|2025-09-23 01:50:00|14760.8|14759.8|14761.5|14760.8|14762.9|14762.1|14760.7|14759.7|224
1758592500000|2025-09-23 01:55:00|14761.4|14760.7|14762.5|14761.8|14762.8|14762.1|14760.9|14760.2|124
1758592800000|2025-09-23 02:00:00|14762.4|14761.7|14764.5|14763.5|14764.8|14764.1|14761.2|14760.5|141
1758593100000|2025-09-23 02:05:00|14764.4|14763.4|14766.9|14766.2|14768.1|14767.4|14763.9|14762.9|190
1758593400000|2025-09-23 02:10:00|14767|14766.3|14772.7|14771.7|14774|14773|14765.7|14764.7|246
1758593700000|2025-09-23 02:15:00|14772.9|14771.9|14771.7|14770.7|14773.7|14772.7|14770.7|14769.7|175
1758594000000|2025-09-23 02:20:00|14771.8|14771|14773.6|14772.6|14774.7|14773.7|14771.1|14770.1|234
1758594300000|2025-09-23 02:25:00|14773.5|14772.9|14773.4|14772.4|14775.1|14774.2|14772.9|14772|173
1758594600000|2025-09-23 02:30:00|14773.5|14772.5|14776.1|14775.4|14776.6|14775.9|14773.5|14772.5|201
1758594900000|2025-09-23 02:35:00|14775.8|14775.1|14773.9|14773.2|14776.3|14775.6|14773.3|14772.6|120
1758595200000|2025-09-23 02:40:00|14774.1|14773.4|14775.1|14774.1|14775.1|14774.1|14772|14771|106
1758595500000|2025-09-23 02:45:00|14775|14774|14775.6|14774.6|14776.7|14775.7|14773.7|14772.7|137
1758595800000|2025-09-23 02:50:00|14775.9|14774.9|14778.2|14777.2|14778.7|14777.7|14775.8|14774.8|178
1758596100000|2025-09-23 02:55:00|14778.1|14777.1|14780|14779|14782.3|14781.6|14777.9|14776.9|222
1758596400000|2025-09-23 03:00:00|14780.8|14779.8|14781.6|14780.6|14783.2|14782|14780.7|14779.3|196
1758596700000|2025-09-23 03:05:00|14781.7|14780.7|14787|14786|14787.2|14786.4|14781.7|14780.7|202
1758597000000|2025-09-23 03:10:00|14787.1|14786.1|14784.3|14783.3|14787.4|14786.4|14783.8|14782.3|195
1758597300000|2025-09-23 03:15:00|14784.8|14783.8|14783.6|14781.7|14785.3|14784.3|14783.1|14781.7|164
1758597600000|2025-09-23 03:20:00|14783.7|14781.8|14779.2|14778.2|14783.7|14781.8|14778.9|14777.5|239
1758597900000|2025-09-23 03:25:00|14779.6|14778.6|14778.7|14777.7|14781.1|14780.4|14778|14777.2|180
1758598200000|2025-09-23 03:30:00|14778.8|14777.8|14782.2|14781.2|14782.5|14781.5|14778.1|14777.4|106
1758598500000|2025-09-23 03:35:00|14782.1|14781.1|14783.4|14782.7|14783.4|14782.7|14781.5|14780.5|117
1758598800000|2025-09-23 03:40:00|14783.3|14782.6|14779.3|14778.6|14784.1|14782.7|14777.5|14776.8|109
1758599100000|2025-09-23 03:45:00|14779|14778.3|14776.6|14775.9|14780.2|14779.5|14775.7|14774.7|118
1758599400000|2025-09-23 03:50:00|14776.7|14776|14777.4|14776.7|14779|14778.3|14776.4|14775.4|114
1758599700000|2025-09-23 03:55:00|14777.8|14777.1|14777.2|14776.2|14778|14777.3|14775.2|14774.2|130
1758600000000|2025-09-23 04:00:00|14777.1|14776.1|14778.2|14777.5|14778.3|14777.6|14773.9|14772.9|194
1758600300000|2025-09-23 04:05:00|14777.8|14777.1|14778.7|14778|14780.1|14779.4|14777.4|14776.7|116
1758600600000|2025-09-23 04:10:00|14778.5|14777.8|14779|14778.3|14780.9|14780.2|14778.5|14777.8|96
1758600900000|2025-09-23 04:15:00|14778.9|14778.2|14779.3|14778.6|14781.1|14780.1|14778.6|14777.6|122
1758601200000|2025-09-23 04:20:00|14779.5|14778.8|14779.2|14778.2|14782|14781.1|14778.5|14777.8|128
1758601500000|2025-09-23 04:25:00|14779.1|14778.1|14779|14778.3|14780.8|14780.1|14778.2|14777.5|108
1758601800000|2025-09-23 04:30:00|14778.8|14778.1|14776.7|14776|14779.3|14778.6|14776.6|14775.9|110
1758602100000|2025-09-23 04:35:00|14776.9|14776.2|14777.1|14776.1|14778.4|14777.7|14776.5|14775.8|90
1758602400000|2025-09-23 04:40:00|14777.2|14776.2|14776.8|14776.1|14777.6|14776.9|14775.8|14774.8|79
1758602700000|2025-09-23 04:45:00|14776.9|14775.9|14778.6|14777.9|14778.6|14777.9|14776.5|14775.5|79
1758603000000|2025-09-23 04:50:00|14778.7|14778|14780.9|14779.9|14781.1|14780.1|14778.1|14777.3|82
1758603300000|2025-09-23 04:55:00|14780.7|14779.7|14781|14780|14781|14780|14778.9|14778.1|82
1758603600000|2025-09-23 05:00:00|14781.9|14780.9|14781.8|14781.1|14784.6|14783.6|14781.7|14780.3|182
1758603900000|2025-09-23 05:05:00|14781.9|14780.9|14780.6|14779.6|14781.9|14780.9|14779.8|14778.9|90
1758604200000|2025-09-23 05:10:00|14780.8|14779.8|14780.7|14779.7|14781|14780|14777.8|14777.1|118
1758604500000|2025-09-23 05:15:00|14780.8|14779.8|14779.4|14778.4|14780.9|14779.9|14778.2|14777.2|116
1758604800000|2025-09-23 05:20:00|14779.3|14778.3|14780.3|14779.3|14780.9|14779.9|14778.7|14777.9|66
1758605100000|2025-09-23 05:25:00|14780.4|14779.4|14777.9|14776.9|14780.4|14779.4|14777.9|14776.9|117
1758605400000|2025-09-23 05:30:00|14778.3|14777.3|14776|14775|14778.6|14777.6|14775.4|14774.4|108
1758605700000|2025-09-23 05:35:00|14775.9|14774.3|14776.1|14775.1|14776.7|14775.7|14775|14774|100
1758606000000|2025-09-23 05:40:00|14776.2|14775.2|14775.7|14775|14777.8|14776.8|14775.5|14774.3|119
1758606300000|2025-09-23 05:45:00|14775.6|14774.9|14774.7|14774|14776.9|14775.9|14774.2|14773.4|152
1758606600000|2025-09-23 05:50:00|14774.8|14774.1|14776.8|14776.1|14777.1|14776.3|14774.4|14773.6|122
1758606900000|2025-09-23 05:55:00|14776.7|14776|14780.2|14779.5|14780.5|14779.8|14775.5|14774.8|187
1758607200000|2025-09-23 06:00:00|14780.6|14779.9|14783.8|14782.8|14783.8|14783|14779.5|14778.5|289
1758607500000|2025-09-23 06:05:00|14784|14783|14781|14780.3|14784|14783|14780.2|14779.2|163
1758607800000|2025-09-23 06:10:00|14781.1|14780.4|14780.3|14779.3|14783.2|14782.5|14779.6|14778.6|178
1758608100000|2025-09-23 06:15:00|14780|14779|14779.1|14778.1|14781.3|14780.4|14777.6|14776.7|213
1758608400000|2025-09-23 06:20:00|14779.2|14778.2|14777.4|14776.4|14779.7|14778.8|14775.7|14775|182
1758608700000|2025-09-23 06:25:00|14777.3|14776.3|14777.4|14776.4|14777.6|14776.8|14776.3|14775.6|126
1758609000000|2025-09-23 06:30:00|14777.3|14776.3|14778.6|14777.6|14780.6|14779.9|14776.5|14775.8|128
1758609300000|2025-09-23 06:35:00|14778.5|14777.5|14777.5|14776.5|14778.7|14777.7|14775.6|14774.9|180
1758609600000|2025-09-23 06:40:00|14777.3|14776.3|14771.6|14770.6|14778.4|14777.7|14771.5|14770.5|172
1758609900000|2025-09-23 06:45:00|14771.7|14770.7|14764.8|14763.8|14774.2|14772.5|14764.2|14762.9|317
1758610200000|2025-09-23 06:50:00|14764.9|14763.9|14768.6|14767.9|14770.6|14769.4|14764.2|14763.2|260
1758610500000|2025-09-23 06:55:00|14768.7|14768|14772.4|14771.4|14772.5|14771.5|14768.5|14767.6|254
1758610800000|2025-09-23 07:00:00|14772.3|14771.3|14777.5|14776.5|14778.6|14777.6|14765|14764|487
1758611100000|2025-09-23 07:05:00|14777.4|14776.4|14776.8|14776.1|14779.1|14778.4|14774|14773|315
1758611400000|2025-09-23 07:10:00|14776.7|14776|14777.7|14777|14781|14780|14775.6|14774.9|360
1758611700000|2025-09-23 07:15:00|14780.1|14779.4|14775.9|14775.2|14782.3|14781.6|14775.6|14774.6|339
1758612000000|2025-09-23 07:20:00|14775.1|14774.4|14773.3|14772.6|14777.4|14776.4|14773|14772.3|246
1758612300000|2025-09-23 07:25:00|14772.7|14772|14775.3|14773.6|14775.6|14774.6|14772.7|14772|183
1758612600000|2025-09-23 07:30:00|14775|14773.3|14776.1|14775.4|14777.7|14776.7|14772.1|14771.1|431
1758612900000|2025-09-23 07:35:00|14776.4|14775.7|14777.2|14776.5|14780|14779.3|14773.1|14772.4|303
1758613200000|2025-09-23 07:40:00|14777.3|14776.6|14778.6|14777.9|14780.9|14780.2|14777.3|14776.6|281
1758613500000|2025-09-23 07:45:00|14778.7|14778|14777|14776.3|14779.3|14778.6|14774.7|14774|249
1758613800000|2025-09-23 07:50:00|14777.2|14776.5|14772.4|14771.7|14777.9|14777.2|14771|14770|394
1758614100000|2025-09-23 07:55:00|14772.5|14771.8|14773.6|14772.9|14775.6|14774.6|14772.2|14770.7|322
1758614400000|2025-09-23 08:00:00|14773.5|14772.8|14773.9|14772.9|14776|14775.3|14771.3|14770.3|260
1758614700000|2025-09-23 08:05:00|14773.8|14773.1|14774.6|14773.9|14778|14777.3|14773.5|14772.8|236
1758615000000|2025-09-23 08:10:00|14774.5|14773.8|14777.4|14776.7|14778.1|14777.4|14773.9|14773.2|169
1758615300000|2025-09-23 08:15:00|14777.3|14776.6|14773.8|14773.1|14777.7|14777|14772.6|14771.8|199
1758615600000|2025-09-23 08:20:00|14774.3|14773.3|14772.3|14771.6|14775.6|14774.7|14772|14771.2|191
1758615900000|2025-09-23 08:25:00|14772.1|14771.4|14771.9|14770.9|14772.5|14771.8|14770.2|14769.2|244
1758616200000|2025-09-23 08:30:00|14771.3|14770.6|14770.2|14769.5|14774.8|14773.9|14766.8|14766.1|542
1758616500000|2025-09-23 08:35:00|14770.4|14769.7|14766.7|14765.7|14772.4|14771.7|14765.5|14764.7|281
1758616800000|2025-09-23 08:40:00|14766.6|14765.6|14763.1|14762.1|14769.4|14768.4|14761.7|14760.7|421
1758617100000|2025-09-23 08:45:00|14762.9|14761.9|14759.9|14758.9|14765.2|14764.2|14759.9|14758.9|292
1758617400000|2025-09-23 08:50:00|14759.8|14758.8|14757|14756|14760.2|14759.2|14754|14753|497
1758617700000|2025-09-23 08:55:00|14757.3|14755.7|14756.8|14756.1|14760.8|14759.8|14756|14755|335
1758618000000|2025-09-23 09:00:00|14756.3|14755.6|14755.7|14755|14756.4|14755.7|14751.3|14750.6|472
1758618300000|2025-09-23 09:05:00|14755.6|14754.9|14757.8|14756.8|14758.9|14757.9|14753.1|14752.1|342
1758618600000|2025-09-23 09:10:00|14757.7|14756.7|14754.6|14753.6|14757.7|14756.7|14753.2|14752.1|269
1758618900000|2025-09-23 09:15:00|14754.5|14753.5|14755|14754.3|14757.3|14756.3|14753.1|14751.8|252
1758619200000|2025-09-23 09:20:00|14755.1|14754.4|14753.3|14752.6|14755.7|14755|14751.2|14750.5|267
1758619500000|2025-09-23 09:25:00|14753.5|14752.8|14754.3|14753.6|14755|14754.2|14752.2|14751.5|193
1758619800000|2025-09-23 09:30:00|14754.2|14753.5|14756.4|14755.7|14757|14756.3|14753.2|14752.5|217
1758620100000|2025-09-23 09:35:00|14756.6|14755.6|14756.7|14756|14758.8|14758.1|14755.4|14754.7|241
1758620400000|2025-09-23 09:40:00|14756.6|14755.9|14760|14759|14760.4|14759.4|14756.3|14755.6|195
1758620700000|2025-09-23 09:45:00|14759.9|14758.9|14761.2|14760.2|14762|14761|14758.5|14757.6|258
1758621000000|2025-09-23 09:50:00|14761.6|14760.9|14760.7|14760|14761.7|14761|14760.2|14759.5|194
1758621300000|2025-09-23 09:55:00|14760.8|14760.1|14761.6|14760.9|14762.8|14762.1|14760|14759.3|184
1758621600000|2025-09-23 10:00:00|14761.7|14761|14764.4|14763.4|14764.6|14763.6|14760.7|14760|198
1758621900000|2025-09-23 10:05:00|14764.1|14763|14763.4|14762.7|14766|14765|14762.3|14761.3|240
1758622200000|2025-09-23 10:10:00|14763.6|14762.9|14759.1|14758.4|14763.6|14762.9|14758.6|14757.9|180
1758622500000|2025-09-23 10:15:00|14758.9|14758.2|14762.1|14761.1|14763|14762|14758.5|14757.8|157
1758622800000|2025-09-23 10:20:00|14762|14761|14765.4|14764.4|14765.8|14765.1|14761.8|14760.8|172
1758623100000|2025-09-23 10:25:00|14765.5|14764.5|14770.1|14769.1|14771|14770|14765.3|14764.3|278
1758623400000|2025-09-23 10:30:00|14770|14769|14773.8|14772.8|14775.1|14773.9|14769.7|14768.9|317
1758623700000|2025-09-23 10:35:00|14773.9|14772.9|14774.3|14773.3|14774.8|14773.8|14771.3|14770.3|198
1758624000000|2025-09-23 10:40:00|14774.4|14773.4|14776.6|14775.6|14777.7|14776.4|14774|14772.5|214
1758624300000|2025-09-23 10:45:00|14776.4|14775.4|14773.5|14772.5|14777|14775.8|14772.9|14771.8|211
1758624600000|2025-09-23 10:50:00|14773.7|14772.7|14773.2|14772.5|14775|14774.3|14772.5|14771.7|130
1758624900000|2025-09-23 10:55:00|14773.4|14772.7|14772.1|14771.4|14773.8|14772.8|14771|14770.2|242
1758625200000|2025-09-23 11:00:00|14772|14771.3|14774.4|14773.7|14776.9|14776.2|14772|14771.3|277
1758625500000|2025-09-23 11:05:00|14774.8|14774.1|14770.9|14770.2|14774.8|14774.1|14769.3|14768.6|233
1758625800000|2025-09-23 11:10:00|14770.8|14770.1|14775.6|14774.9|14776.6|14775.9|14770.8|14770|225
1758626100000|2025-09-23 11:15:00|14775.1|14774.4|14775.7|14775|14776.9|14776|14773.3|14772.5|263
1758626400000|2025-09-23 11:20:00|14775.8|14775.1|14775.9|14774.9|14778.3|14777.6|14774.1|14772.6|197
1758626700000|2025-09-23 11:25:00|14775.8|14774.8|14776.9|14775.9|14777.1|14776.2|14774.9|14774|170
1758627000000|2025-09-23 11:30:00|14777.4|14776.4|14780.3|14779.3|14780.4|14779.4|14776.3|14775.2|227
1758627300000|2025-09-23 11:35:00|14780.1|14779.1|14776.8|14775.8|14780.4|14779.1|14776.6|14775.3|173
1758627600000|2025-09-23 11:40:00|14776.7|14775.7|14775.7|14774.7|14777.7|14776.9|14774.9|14773.9|141
1758627900000|2025-09-23 11:45:00|14775.3|14774.3|14774.8|14774.1|14777.1|14776.4|14773.9|14772.7|208
1758628200000|2025-09-23 11:50:00|14774.6|14773.9|14774.6|14773.9|14777.1|14776.4|14773.9|14773.2|173
1758628500000|2025-09-23 11:55:00|14774.8|14774.1|14776.8|14776.1|14777.6|14776.8|14774.1|14773.2|235
1758628800000|2025-09-23 12:00:00|14776.6|14775.9|14779.7|14779|14783.3|14782.6|14776.6|14775.9|425
1758629100000|2025-09-23 12:05:00|14779.5|14778.8|14780.2|14779.5|14780.4|14779.7|14776.6|14775.9|226
1758629400000|2025-09-23 12:10:00|14780.3|14779.6|14779.9|14779.2|14781.3|14780.5|14778.7|14777.8|205
1758629700000|2025-09-23 12:15:00|14779.5|14778.8|14780.2|14779.2|14780.5|14779.6|14777.2|14776.3|289
1758630000000|2025-09-23 12:20:00|14781|14780|14780.6|14779.6|14781.9|14781.2|14777.6|14776.5|357
1758630300000|2025-09-23 12:25:00|14780.7|14779.7|14779.8|14778.8|14783.9|14783.2|14779.4|14778.7|370
1758630600000|2025-09-23 12:30:00|14780.3|14779.6|14782.5|14781.8|14783.8|14783.1|14780.1|14779.4|321
1758630900000|2025-09-23 12:35:00|14782.7|14782|14786.4|14785.4|14786.8|14785.9|14782.7|14781.7|328
1758631200000|2025-09-23 12:40:00|14786.6|14785.6|14785.6|14784.6|14789.1|14788.1|14784.8|14783.6|335
1758631500000|2025-09-23 12:45:00|14785.3|14784.3|14782.1|14781.1|14786.1|14785.3|14781.5|14780.8|306
1758631800000|2025-09-23 12:50:00|14782.3|14781.3|14779.6|14778.6|14783|14782.2|14778.9|14778|329
1758632100000|2025-09-23 12:55:00|14779.8|14778.8|14778|14777.3|14779.8|14779|14776|14775|334
1758632400000|2025-09-23 13:00:00|14777.9|14777|14773.5|14772.8|14778.6|14777.6|14769.3|14768.3|692
1758632700000|2025-09-23 13:05:00|14773.6|14772.9|14773.6|14772.6|14774.7|14773.7|14769.6|14768.9|358
1758633000000|2025-09-23 13:10:00|14774.6|14773.6|14772.6|14771.6|14777.3|14776.3|14771.5|14770.5|361
1758633300000|2025-09-23 13:15:00|14772.1|14771.1|14776.7|14775.7|14777.1|14776.1|14771.2|14770.2|305
1758633600000|2025-09-23 13:20:00|14776.8|14775.8|14776.2|14775.2|14777.2|14776.5|14773.4|14772.7|330
1758633900000|2025-09-23 13:25:00|14775.9|14775.1|14773.9|14772.9|14776.9|14776.2|14771.3|14770.3|335
1758634200000|2025-09-23 13:30:00|14773.7|14772.7|14774.6|14773.9|14778.1|14777.4|14771.8|14771.1|443
1758634500000|2025-09-23 13:35:00|14773.9|14773.2|14779.1|14778.1|14779.6|14778.9|14773.9|14773.2|338
1758634800000|2025-09-23 13:40:00|14779.2|14778.2|14779.1|14775.8|14780.4|14779.7|14777|14774.9|348
1758635100000|2025-09-23 13:45:00|14782.4|14776.4|14785.4|14784.7|14786.1|14785.4|14774.9|14770.5|618
1758635400000|2025-09-23 13:50:00|14785.8|14785.1|14785.5|14784.5|14789.5|14788.5|14784.9|14783.9|600
1758635700000|2025-09-23 13:55:00|14784.5|14783.5|14767.6|14766.6|14784.8|14784.1|14767.2|14766.4|941
1758636000000|2025-09-23 14:00:00|14767.5|14766.5|14774.9|14774.2|14774.9|14774.2|14762.3|14761.6|746
1758636300000|2025-09-23 14:05:00|14774.8|14774.1|14770.1|14769.4|14778.1|14777.4|14770.1|14769.4|494
1758636600000|2025-09-23 14:10:00|14769.7|14769|14769.7|14769|14770.6|14769.9|14766.4|14765.4|453
1758636900000|2025-09-23 14:15:00|14769.6|14768.9|14771.1|14770.4|14773.8|14773.1|14766.9|14765.9|413
1758637200000|2025-09-23 14:20:00|14771.4|14770.7|14778|14777.3|14778|14777.3|14769.2|14768.4|377
1758637500000|2025-09-23 14:25:00|14778.4|14777.7|14774.7|14774|14780.4|14779.7|14773.5|14772.8|398
1758637800000|2025-09-23 14:30:00|14774.5|14773.8|14776|14775.3|14780|14779.3|14774.2|14773.5|411
1758638100000|2025-09-23 14:35:00|14776.1|14775.4|14774.3|14773.6|14780.3|14779.3|14774.3|14773.6|294
1758638400000|2025-09-23 14:40:00|14774.4|14773.4|14771.7|14771|14776.6|14775.6|14770.9|14769.9|368
1758638700000|2025-09-23 14:45:00|14772.2|14771.5|14775.9|14775.2|14778.3|14777.6|14771.3|14770.6|322
1758639000000|2025-09-23 14:50:00|14776.3|14775.6|14778.3|14777.3|14780.5|14779.8|14774.3|14773|459
1758639300000|2025-09-23 14:55:00|14778.2|14777.6|14776.7|14776|14779.4|14778.4|14775.6|14774.9|339
1758639600000|2025-09-23 15:00:00|14777|14776.3|14778.4|14777.7|14780.7|14780|14775.7|14775|345
1758639900000|2025-09-23 15:05:00|14778.6|14777.9|14783.3|14782.6|14785.7|14784.7|14778.6|14777.9|398
1758640200000|2025-09-23 15:10:00|14783.2|14782.5|14782|14781.3|14785.2|14784.2|14781.6|14780.6|264
1758640500000|2025-09-23 15:15:00|14782.1|14781.4|14780.4|14779.7|14783.9|14782.9|14779.8|14778.9|252
1758640800000|2025-09-23 15:20:00|14780.5|14779.8|14783.8|14783.1|14783.9|14783.2|14780.5|14779.8|237
1758641100000|2025-09-23 15:25:00|14783.9|14783.2|14788.4|14787.7|14788.5|14787.8|14783.9|14783.2|193
1758641400000|2025-09-23 15:30:00|14787.6|14786.9|14792.3|14791.6|14792.7|14792|14787.1|14786.3|317
1758641700000|2025-09-23 15:35:00|14792.2|14791.5|14788.5|14787.5|14792.6|14791.9|14787.5|14786.5|240
1758642000000|2025-09-23 15:40:00|14788.8|14787.8|14787.5|14786.8|14789|14788.1|14785.3|14784.6|208
1758642300000|2025-09-23 15:45:00|14787.4|14786.7|14787.5|14786.8|14790.2|14789.2|14786.8|14786.1|209
1758642600000|2025-09-23 15:50:00|14787.7|14787|14792|14791|14792.5|14791.8|14787.7|14787|243
1758642900000|2025-09-23 15:55:00|14792.2|14791.2|14784.7|14784|14792.3|14791.3|14784.5|14783.8|279
1758643200000|2025-09-23 16:00:00|14783.8|14783.1|14786.2|14785.2|14786.7|14785.7|14782.5|14781.5|245
1758643500000|2025-09-23 16:05:00|14785.8|14784.8|14783.8|14782.8|14787.5|14786.5|14783|14782|179
1758643800000|2025-09-23 16:10:00|14783.2|14782.2|14781.7|14780.7|14783.3|14782.3|14779.6|14778.6|218
1758644100000|2025-09-23 16:15:00|14781.8|14780.8|14779.3|14778.6|14782.3|14781.4|14778.8|14778.1|221
1758644400000|2025-09-23 16:20:00|14779.2|14778.5|14776.4|14775.7|14779.3|14778.6|14776|14775|176
1758644700000|2025-09-23 16:25:00|14776.3|14775.6|14773.5|14772.5|14776.5|14775.6|14773.3|14772.3|180
1758645000000|2025-09-23 16:30:00|14773.2|14772.2|14772.7|14770.6|14773.4|14772.6|14769.8|14769.1|242
1758645300000|2025-09-23 16:35:00|14772.6|14770.7|14772.9|14771.9|14794.5|14792.3|14769.2|14768.2|817
1758645600000|2025-09-23 16:40:00|14773.2|14772.2|14777.6|14776.6|14783.2|14781.9|14771.6|14770.7|556
1758645900000|2025-09-23 16:45:00|14778|14777|14780.1|14779.1|14780.1|14779.1|14775.5|14774.5|381
1758646200000|2025-09-23 16:50:00|14779.7|14778.7|14775|14774|14779.9|14778.9|14772.7|14772|380
1758646500000|2025-09-23 16:55:00|14774.9|14773.9|14777.5|14776.5|14779.4|14778.7|14774.6|14773.9|316
1758646800000|2025-09-23 17:00:00|14777.4|14776.4|14774|14773|14777.7|14776.9|14769.9|14768|430
1758647100000|2025-09-23 17:05:00|14773.8|14772.8|14770.4|14769.7|14773.8|14772.8|14770.4|14769.4|231
1758647400000|2025-09-23 17:10:00|14770.1|14769.4|14772.1|14771.4|14772.8|14771.8|14769.3|14768.3|199
1758647700000|2025-09-23 17:15:00|14771.8|14771.1|14775.2|14774.2|14775.3|14774.3|14771.5|14770.5|223
1758648000000|2025-09-23 17:20:00|14775.1|14774.1|14770.5|14769.5|14776.1|14775.2|14770|14769.1|219
1758648300000|2025-09-23 17:25:00|14771.3|14770.3|14769|14768|14772.4|14771.4|14764.5|14763.5|279
1758648600000|2025-09-23 17:30:00|14768.8|14767.8|14769|14768|14770.2|14769.4|14766|14765|281
1758648900000|2025-09-23 17:35:00|14769.2|14768.2|14759.5|14758.8|14769.8|14768.2|14756.9|14755.9|419
1758649200000|2025-09-23 17:40:00|14759.8|14758.6|14754|14753.3|14759.8|14758.6|14751.9|14751.2|440
1758649500000|2025-09-23 17:45:00|14753.9|14753.2|14752.7|14752|14755.8|14754.8|14752.2|14751.5|319
1758649800000|2025-09-23 17:50:00|14752.9|14751.9|14753.9|14753.2|14755|14754|14749.5|14748.8|278
1758650100000|2025-09-23 17:55:00|14753.3|14752.6|14758.5|14757.8|14760.5|14759.5|14753.3|14752.6|268
1758650400000|2025-09-23 18:00:00|14759.1|14758.1|14757.8|14757.1|14762.5|14761.7|14757.3|14756.3|263
1758650700000|2025-09-23 18:05:00|14757.9|14757.2|14758.8|14758.1|14760.6|14759.6|14755.8|14754.8|233
1758651000000|2025-09-23 18:10:00|14759|14758|14754.7|14753.7|14759.3|14758.6|14753.9|14752.9|182
1758651300000|2025-09-23 18:15:00|14754.6|14753.6|14750.7|14749.7|14754.9|14753.9|14746.5|14745.5|284
1758651600000|2025-09-23 18:20:00|14750.6|14749.6|14752.7|14751.7|14754.9|14754|14748.6|14747.6|286
1758651900000|2025-09-23 18:25:00|14753.1|14752.1|14753.5|14752.5|14756.2|14755.2|14751.8|14751.1|242
1758652200000|2025-09-23 18:30:00|14753.8|14752.8|14756.9|14755.9|14757.4|14756.4|14753.1|14752.3|182
1758652500000|2025-09-23 18:35:00|14757|14756|14758.6|14757.6|14758.7|14757.7|14755.2|14754.5|189
1758652800000|2025-09-23 18:40:00|14758.7|14757.7|14751.7|14749.9|14759.2|14758.2|14749.9|14748.3|278
1758653100000|2025-09-23 18:45:00|14751.8|14749.5|14753.7|14752.7|14754.8|14753.8|14750.1|14748.9|156
1758653400000|2025-09-23 18:50:00|14753.9|14753|14756.5|14755.8|14757.2|14756.5|14751.1|14750.4|225
1758653700000|2025-09-23 18:55:00|14756.6|14755.9|14758.8|14757.8|14763.1|14762.1|14756.6|14755.8|501
1758654000000|2025-09-23 19:00:00|14758.7|14757.7|14759.1|14758.4|14760.8|14759.8|14757.1|14756.1|284
1758654300000|2025-09-23 19:05:00|14759|14758.3|14760.7|14759.7|14761.1|14760.4|14759|14758.1|185
1758654600000|2025-09-23 19:10:00|14760.4|14759.4|14757.2|14756.2|14761.4|14760.4|14756.2|14755.2|217
1758654900000|2025-09-23 19:15:00|14757.1|14756.5|14762.6|14761.6|14762.7|14761.7|14756.9|14756.2|235
1758655200000|2025-09-23 19:20:00|14762.9|14761.9|14759.8|14758.8|14763.2|14762.2|14758.7|14758|147
1758655500000|2025-09-23 19:25:00|14760|14759|14758.9|14757.9|14760.4|14759.4|14757|14756|148
1758655800000|2025-09-23 19:30:00|14758.8|14757.8|14759.3|14758.3|14760.5|14759.5|14758.1|14757.1|135
1758656100000|2025-09-23 19:35:00|14759.2|14758.2|14756.5|14755.8|14760.5|14759.5|14756.3|14755.6|110
1758656400000|2025-09-23 19:40:00|14756.8|14756.7|14756.8|14755.8|14759.7|14758.7|14756.3|14755.3|171
1758656700000|2025-09-23 19:45:00|14757|14756|14758.5|14757.5|14758.8|14757.8|14756.7|14755.7|188
1758657000000|2025-09-23 19:50:00|14758.8|14757.8|14757.3|14756.6|14760.1|14759.1|14757.2|14756.3|168
1758657300000|2025-09-23 19:55:00|14757.7|14757|14763.9|14762.9|14764|14763|14757.5|14756.8|180
1758657600000|2025-09-23 20:00:00|14763.7|14762.7|14759.8|14759.1|14764.2|14763|14758.9|14758.1|147
1758657900000|2025-09-23 20:05:00|14760|14758.4|14763.5|14762.8|14763.7|14763|14760|14758.4|115
1758658200000|2025-09-23 20:10:00|14764.2|14763.5|14762.2|14761.2|14765.5|14763.7|14761.5|14760.5|80
1758658500000|2025-09-23 20:15:00|14762.3|14761.3|14763.5|14762.5|14763.6|14762.6|14762.1|14761.1|57
1758658800000|2025-09-23 20:20:00|14763.4|14762.4|14762.5|14761.5|14763.4|14762.4|14761.9|14760.9|131
1758659100000|2025-09-23 20:25:00|14762.6|14761.6|14763.8|14762.8|14765.1|14764.1|14762.5|14761.3|80
1758659400000|2025-09-23 20:30:00|14764.1|14762.4|14766.5|14765.5|14767.3|14766.3|14762.6|14761.2|87
1758659700000|2025-09-23 20:35:00|14767.1|14766.1|14766|14765|14767.8|14766.6|14765.8|14764.8|139
1758660000000|2025-09-23 20:40:00|14766.5|14765.5|14766.4|14765.4|14767.3|14766.3|14766|14765|77
1758660300000|2025-09-23 20:45:00|14766.2|14765.2|14766.1|14765.1|14766.8|14765.8|14765.5|14764.5|174
1758660600000|2025-09-23 20:50:00|14766.2|14765.2|14767.3|14766.3|14767.9|14766.9|14765.5|14764.4|128
1758660900000|2025-09-23 20:55:00|14768|14766|14767.2|14760.2|14769.5|14766.4|14766.8|14760.2|350
1758661200000|2025-09-23 21:00:00|14765.8|14758.8|14764.3|14757.3|14766|14759|14764.3|14757.3|4
1758661500000|2025-09-23 21:05:00|14764.7|14757.7|14765.7|14758.7|14766.4|14759.4|14764.4|14757.4|60
1758661800000|2025-09-23 21:10:00|14765.9|14758.9|14764.9|14757.9|14765.9|14758.9|14764.8|14757.8|23
1758662100000|2025-09-23 21:15:00|14765|14758|14765.2|14758.2|14766.5|14759.5|14764.7|14757.7|72
1758662400000|2025-09-23 21:20:00|14764.9|14757.9|14763.9|14756.9|14765.1|14758.1|14763.8|14756.8|24
1758662700000|2025-09-23 21:25:00|14763.7|14756.7|14763.6|14756.6|14763.9|14756.9|14763.5|14756.5|20
1758663000000|2025-09-23 21:30:00|14763.7|14756.7|14765.9|14758.9|14766.5|14759.5|14763.7|14756.7|65
1758663300000|2025-09-23 21:35:00|14765.8|14758.8|14764.8|14757.8|14765.9|14758.9|14764.7|14757.7|68
1758663600000|2025-09-23 21:40:00|14764.9|14757.9|14763.7|14756.7|14764.9|14757.9|14763.7|14756.7|25
1758663900000|2025-09-23 21:45:00|14763.6|14756.6|14764.6|14757.6|14764.7|14757.7|14763.6|14756.6|7
1758664200000|2025-09-23 21:50:00|14764.4|14757.4|14763.8|14756.8|14764.4|14757.4|14763.8|14756.8|37
1758664500000|2025-09-23 21:55:00|14763.2|14756.2|14762.3|14755.3|14764|14757|14761.6|14754.6|24
1758664800000|2025-09-23 22:00:00|14762.2|14755.2|14760.4|14755.9|14764.1|14757.1|14758.5|14753.8|101
1758665100000|2025-09-23 22:05:00|14759.9|14756.4|14759|14756.1|14760.7|14757.1|14756.7|14753.6|111
1758665400000|2025-09-23 22:10:00|14758.8|14755.9|14760.1|14758.5|14761.5|14758.9|14757.5|14754.9|92
1758665700000|2025-09-23 22:15:00|14760.2|14758.6|14760.4|14759.4|14761|14760|14758.6|14756.6|79
1758666000000|2025-09-23 22:20:00|14760.8|14759.3|14763.1|14762.1|14763.7|14762.4|14760.4|14759.1|46
1758666300000|2025-09-23 22:25:00|14763.2|14762.2|14762.3|14761.3|14764|14763|14762.2|14761.2|46
1758666600000|2025-09-23 22:30:00|14762.7|14761.7|14762.7|14761.7|14763|14762|14760.1|14758.4|73
1758666900000|2025-09-23 22:35:00|14761.9|14760.9|14762.9|14761.9|14762.9|14761.9|14760.6|14759.6|46
1758667200000|2025-09-23 22:40:00|14762.5|14761.5|14762.1|14761.1|14762.7|14761.6|14760.9|14759.6|33
1758667500000|2025-09-23 22:45:00|14762.6|14760.6|14762|14760|14763.2|14762.2|14761.5|14760|32
1758667800000|2025-09-23 22:50:00|14761.9|14760.9|14761.8|14760.8|14763|14762|14761.7|14760.7|46
1758668100000|2025-09-23 22:55:00|14762|14761|14762.4|14761.4|14763.2|14762.2|14760.8|14759.8|48
1758668400000|2025-09-23 23:00:00|14762.1|14761.1|14761.3|14760.3|14763.2|14762.2|14760.4|14759.4|86
1758668700000|2025-09-23 23:05:00|14761.5|14760.5|14764.2|14763.2|14764.3|14763.2|14761.2|14760.2|58
1758669000000|2025-09-23 23:10:00|14764.5|14763.5|14762.8|14761.8|14765.2|14764.2|14762.1|14761.1|58
1758669300000|2025-09-23 23:15:00|14762.9|14761.9|14759.6|14758.6|14763.3|14762.1|14758.6|14757.6|103
1758669600000|2025-09-23 23:20:00|14759.5|14758.5|14758.4|14757.4|14760.4|14759.4|14758|14757|78
1758669900000|2025-09-23 23:25:00|14758.5|14757.5|14759.7|14758.7|14759.9|14758.9|14758.4|14757.4|64
1758670200000|2025-09-23 23:30:00|14758.9|14757.9|14764.6|14763.6|14766.2|14765.2|14758.9|14757.9|151
1758670500000|2025-09-23 23:35:00|14764.5|14763.5|14764.7|14764|14765.5|14764.5|14763.1|14762.1|101
1758670800000|2025-09-23 23:40:00|14764.9|14764.2|14763.9|14762.9|14765.6|14764.6|14762|14761|83
1758671100000|2025-09-23 23:45:00|14763.7|14762.7|14766.2|14765.2|14766.9|14765.9|14763.7|14762.7|131
1758671400000|2025-09-23 23:50:00|14766.1|14765.1|14763|14762|14766.3|14765.3|14761.5|14760.5|104
1758671700000|2025-09-23 23:55:00|14763.1|14762.1|14761.2|14760.2|14763.2|14762.2|14760.8|14759.8|127
1758672000000|2025-09-24 00:00:00|14760.6|14759.6|14757.6|14756.6|14760.9|14759.9|14752.8|14751.8|465
1758672300000|2025-09-24 00:05:00|14757.7|14756.7|14754.4|14753.4|14759.1|14758.4|14752.2|14751.5|282
1758672600000|2025-09-24 00:10:00|14754.2|14753.5|14759.1|14758.4|14760|14759.1|14752.8|14752.1|276
1758672900000|2025-09-24 00:15:00|14759|14758.3|14761.4|14760.4|14763.9|14763.2|14756.7|14755.7|239
1758673200000|2025-09-24 00:20:00|14761.6|14760.1|14766.5|14765.5|14767|14766|14758.2|14757.2|273
1758673500000|2025-09-24 00:25:00|14766.7|14765.7|14771.7|14770.7|14773.7|14772.7|14765.3|14764.3|369
1758673800000|2025-09-24 00:30:00|14771.8|14770.8|14776.7|14775.7|14776.8|14775.8|14771.4|14770|265
1758674100000|2025-09-24 00:35:00|14776.8|14775.8|14780.1|14779.1|14781.1|14780|14776.2|14775.2|271
1758674400000|2025-09-24 00:40:00|14780.2|14779.2|14776|14775|14780.6|14779.6|14775.9|14774.9|183
1758674700000|2025-09-24 00:45:00|14775.9|14774.9|14778.6|14777.6|14779.5|14778.1|14774.3|14772.5|202
1758675000000|2025-09-24 00:50:00|14778.5|14777.5|14780.9|14777.7|14783.1|14782.1|14776.8|14775.8|375
1758675300000|2025-09-24 00:55:00|14780.6|14777.8|14777.9|14777.2|14781.8|14780.8|14777.8|14776.8|257
1758675600000|2025-09-24 01:00:00|14777.8|14777.1|14779.9|14778.1|14781.9|14780.7|14775.6|14774.6|277
1758675900000|2025-09-24 01:05:00|14780|14778.2|14776.8|14775.8|14780.7|14779.7|14776.8|14775.8|220
1758676200000|2025-09-24 01:10:00|14777.4|14776.4|14776.6|14775.6|14777.5|14776.8|14774.4|14773.4|252
1758676500000|2025-09-24 01:15:00|14776.8|14775.8|14777.6|14776.9|14779.8|14778.8|14775|14774|247
1758676800000|2025-09-24 01:20:00|14777.7|14777|14776|14775|14781|14779.8|14775.8|14774.8|210
1758677100000|2025-09-24 01:25:00|14775.9|14774.9|14777.6|14776.6|14778.8|14778.1|14774.8|14773.8|245
1758677400000|2025-09-24 01:30:00|14777.7|14776.7|14776.1|14775.1|14779|14778|14774|14773|328
1758677700000|2025-09-24 01:35:00|14776|14775|14774.9|14773.9|14779|14778|14774.4|14773.6|243
1758678000000|2025-09-24 01:40:00|14774.7|14773.7|14774.4|14773.7|14776.4|14775.4|14771.8|14770.9|254
1758678300000|2025-09-24 01:45:00|14774.7|14774|14776.8|14776.1|14778.3|14777.5|14773.1|14772.3|241
1758678600000|2025-09-24 01:50:00|14777|14776.3|14775|14774.3|14781.1|14780.1|14773.9|14773.2|302
1758678900000|2025-09-24 01:55:00|14774.9|14774.2|14776.2|14775.2|14777.9|14777|14773.3|14772.6|235
1758679200000|2025-09-24 02:00:00|14776.5|14775.8|14776.1|14775.4|14778.8|14778.1|14775.2|14774.5|221
1758679500000|2025-09-24 02:05:00|14776.2|14775.5|14776.3|14775.6|14777.3|14776.5|14775.1|14774.3|180
1758679800000|2025-09-24 02:10:00|14776.7|14776|14775.8|14774.8|14778.7|14777.7|14774.2|14773.5|159
1758680100000|2025-09-24 02:15:00|14775.9|14774.9|14774.2|14773.5|14776.3|14775.6|14772.7|14772|156
1758680400000|2025-09-24 02:20:00|14773.9|14773.2|14775.4|14774.7|14777.5|14776.8|14773.1|14772.2|170
1758680700000|2025-09-24 02:25:00|14775.5|14774.8|14776.3|14775.6|14776.6|14775.9|14775|14774.3|128
1758681000000|2025-09-24 02:30:00|14776.4|14775.7|14776.4|14775.7|14777.3|14776.6|14775.1|14774.4|121
1758681300000|2025-09-24 02:35:00|14776.3|14775.6|14776.1|14775.4|14777.3|14776.6|14775|14774.3|143
1758681600000|2025-09-24 02:40:00|14776|14775.3|14775.9|14775.2|14776.8|14776.1|14774.8|14774.1|122
1758681900000|2025-09-24 02:45:00|14776|14775.3|14778.1|14777.4|14778.6|14777.9|14775.2|14774.5|157
1758682200000|2025-09-24 02:50:00|14778|14777.3|14778.5|14777.8|14779.4|14778.7|14777.1|14776.3|125
1758682500000|2025-09-24 02:55:00|14778.4|14777.7|14777.6|14776.9|14778.6|14777.9|14776.8|14776|135
1758682800000|2025-09-24 03:00:00|14777.7|14777|14777.5|14776.8|14778.9|14778.2|14776.4|14775.7|104
1758683100000|2025-09-24 03:05:00|14777.4|14776.7|14778.8|14777.8|14780.3|14779.6|14777.1|14776.4|127
1758683400000|2025-09-24 03:10:00|14778.4|14777.4|14778.3|14777.6|14778.8|14778.1|14777.4|14776.7|92
1758683700000|2025-09-24 03:15:00|14777.2|14776.5|14778.3|14777.3|14778.9|14777.9|14777.1|14776.1|103
1758684000000|2025-09-24 03:20:00|14778.2|14777.2|14779.3|14778.3|14780.9|14779.9|14777.6|14776.9|133
1758684300000|2025-09-24 03:25:00|14779.1|14778.4|14783.1|14782.4|14783.1|14782.4|14778.9|14778.2|132
1758684600000|2025-09-24 03:30:00|14783.3|14782.6|14782.7|14782|14784.3|14783.4|14782|14781|133
1758684900000|2025-09-24 03:35:00|14782.6|14781.9|14784.8|14783.8|14786.2|14785.5|14781.5|14780.8|141
1758685200000|2025-09-24 03:40:00|14785|14784|14785.3|14784.3|14785.6|14784.8|14784.4|14783.4|94
1758685500000|2025-09-24 03:45:00|14785.4|14784.4|14786|14785.3|14786|14785.3|14784.5|14783.5|104
1758685800000|2025-09-24 03:50:00|14786.7|14785.7|14785.6|14784.6|14786.8|14785.9|14784.6|14783.9|73
1758686100000|2025-09-24 03:55:00|14785.9|14784.9|14787.8|14787.1|14788.2|14787.5|14785.5|14784.6|124
1758686400000|2025-09-24 04:00:00|14788|14787.3|14790.5|14789.8|14792.4|14791.7|14787.8|14787.1|164
1758686700000|2025-09-24 04:05:00|14790.6|14789.9|14789.1|14788.4|14791.1|14790.4|14788.8|14788.1|59
1758687000000|2025-09-24 04:10:00|14789|14788.3|14789.8|14789.1|14790.1|14789.4|14788.9|14788|67
1758687300000|2025-09-24 04:15:00|14789.7|14789|14793.1|14792.4|14794.3|14793.6|14788.8|14788.1|144
1758687600000|2025-09-24 04:20:00|14793.3|14792.6|14794.2|14793.2|14796.4|14795.7|14793.2|14792.2|205
1758687900000|2025-09-24 04:25:00|14794.3|14793.3|14793.3|14792.6|14795.5|14794.8|14792.9|14791.9|80
1758688200000|2025-09-24 04:30:00|14794.2|14793.5|14795.6|14794.9|14796.2|14795.5|14794.1|14793.2|147
1758688500000|2025-09-24 04:35:00|14796|14795.3|14793.5|14792.8|14796|14795.3|14793.1|14792.3|158
1758688800000|2025-09-24 04:40:00|14793.4|14792.7|14795.4|14794.7|14796.7|14796|14793.3|14792.5|159
1758689100000|2025-09-24 04:45:00|14795.5|14794.8|14794.2|14793.5|14795.9|14795.2|14792.9|14792.1|131
1758689400000|2025-09-24 04:50:00|14794.1|14793.4|14794.1|14793.4|14795.2|14794.5|14793|14792.2|142
1758689700000|2025-09-24 04:55:00|14794|14793.3|14790.8|14790.1|14795|14794.3|14789.9|14789.2|179
1758690000000|2025-09-24 05:00:00|14790.9|14790.2|14792.3|14791.3|14792.4|14791.6|14789.3|14788.6|166
1758690300000|2025-09-24 05:05:00|14792.4|14791.4|14792|14791.3|14793|14792.3|14790.3|14789.6|121
1758690600000|2025-09-24 05:10:00|14792.1|14791.4|14791.4|14790.7|14793.8|14793.1|14791.2|14790.2|78
1758690900000|2025-09-24 05:15:00|14791.3|14790.6|14785.8|14785.1|14792.4|14791.7|14782.6|14780.4|328
1758691200000|2025-09-24 05:20:00|14785.3|14784.6|14784.3|14783.6|14786.3|14785.6|14783.9|14783.2|157
1758691500000|2025-09-24 05:25:00|14784.4|14783.7|14786.3|14785.6|14787.1|14786.4|14783.3|14782.6|138
1758691800000|2025-09-24 05:30:00|14787.3|14786.6|14787.8|14787.1|14788.2|14787.2|14785.9|14785.1|168
1758692100000|2025-09-24 05:35:00|14788.2|14787.5|14785.6|14784.9|14791.5|14790.1|14785.6|14784.9|245
1758692400000|2025-09-24 05:40:00|14786|14784.6|14790.1|14789.4|14790.4|14789.7|14785.8|14784.6|158
1758692700000|2025-09-24 05:45:00|14790.2|14789.2|14793.9|14792.9|14794.6|14793.6|14789.3|14788.6|139
1758693000000|2025-09-24 05:50:00|14794|14793|14791.4|14790.7|14794.8|14794|14791.3|14790.6|198
1758693300000|2025-09-24 05:55:00|14791.5|14790.5|14787.9|14787.2|14791.9|14791|14787.9|14787.2|221
1758693600000|2025-09-24 06:00:00|14788.4|14787.4|14789.8|14789.1|14791.5|14790.8|14787.4|14786.5|272
1758693900000|2025-09-24 06:05:00|14790.2|14789.5|14792.1|14791.4|14795.3|14794.6|14789.7|14789|231
1758694200000|2025-09-24 06:10:00|14792.3|14791.6|14800.1|14799.4|14801.8|14801.1|14792.3|14791.6|362
1758694500000|2025-09-24 06:15:00|14800.3|14799.6|14800.6|14799.9|14803.2|14802.5|14799.8|14798.8|253
1758694800000|2025-09-24 06:20:00|14800.7|14800|14800|14799.3|14802.5|14801.8|14798.5|14797.5|253
1758695100000|2025-09-24 06:25:00|14800.7|14800|14804.6|14803.9|14808.8|14808.1|14800.7|14800|351
1758695400000|2025-09-24 06:30:00|14804.5|14803.8|14809.8|14809.1|14811.4|14810.7|14804.1|14803.4|269
1758695700000|2025-09-24 06:35:00|14809.7|14809|14806.5|14805.8|14810|14809.3|14806.1|14805.1|169
1758696000000|2025-09-24 06:40:00|14806.4|14805.7|14804.5|14803.8|14808.2|14807.5|14803|14802.1|223
1758696300000|2025-09-24 06:45:00|14804.3|14803.6|14807.6|14806.9|14808.8|14807.8|14804.1|14802.8|196
1758696600000|2025-09-24 06:50:00|14807.5|14806.8|14807.6|14806.9|14808.4|14807.6|14804.1|14803.3|185
1758696900000|2025-09-24 06:55:00|14807.4|14806.7|14806.6|14805.9|14810.4|14809.7|14805.8|14805.1|224
1758697200000|2025-09-24 07:00:00|14806.4|14805.7|14804|14803|14807.4|14806.4|14802.6|14801.6|407
1758697500000|2025-09-24 07:05:00|14804.2|14803.5|14804.6|14803.9|14806.8|14805.8|14800.9|14799.9|273
1758697800000|2025-09-24 07:10:00|14805|14804.3|14808.9|14808.2|14809.5|14808.8|14804.8|14804.1|234
1758698100000|2025-09-24 07:15:00|14808.8|14808.1|14807.3|14806.6|14810.4|14809.4|14806.9|14805.9|171
1758698400000|2025-09-24 07:20:00|14807.4|14806.7|14807.4|14806.7|14808.6|14807.9|14804.9|14804.2|208
1758698700000|2025-09-24 07:25:00|14807.2|14806.5|14805|14804.3|14808.6|14807.9|14805|14804.3|214
1758699000000|2025-09-24 07:30:00|14805.2|14804.5|14808.8|14808.1|14809.9|14809.2|14805.2|14804.5|233
1758699300000|2025-09-24 07:35:00|14808.9|14808.2|14807.8|14807.1|14810.2|14809.5|14806.3|14805.6|205
1758699600000|2025-09-24 07:40:00|14807.7|14807|14807.8|14807.1|14809.3|14808.3|14804.7|14804|181
1758699900000|2025-09-24 07:45:00|14807.9|14807.2|14807.5|14806.8|14809.2|14808.5|14806.4|14805.4|218
1758700200000|2025-09-24 07:50:00|14807.6|14806.9|14806.8|14806.1|14808.2|14807.3|14805.5|14804.8|183
1758700500000|2025-09-24 07:55:00|14806.9|14806.2|14804.9|14804.2|14809|14808.2|14804.4|14803.7|254
1758700800000|2025-09-24 08:00:00|14804.8|14804.1|14806.1|14805.4|14810.6|14809.6|14804.7|14804|350
1758701100000|2025-09-24 08:05:00|14806|14805.3|14804.7|14804|14806.2|14805.5|14802|14801|277
1758701400000|2025-09-24 08:10:00|14805|14804.3|14809.2|14808.2|14809.7|14809|14803.3|14802.6|249
1758701700000|2025-09-24 08:15:00|14809.5|14808.5|14807.3|14806.6|14810.1|14809.4|14807|14806|277
1758702000000|2025-09-24 08:20:00|14807.2|14806.5|14809.8|14808.8|14810.6|14809.5|14806.2|14805.4|234
1758702300000|2025-09-24 08:25:00|14809.9|14808.9|14816.6|14815.9|14816.8|14816.1|14809.6|14808.6|422
1758702600000|2025-09-24 08:30:00|14816.7|14816|14819.4|14818.7|14820.9|14819.9|14816.7|14816|314
1758702900000|2025-09-24 08:35:00|14819.5|14818.8|14822|14821|14823.2|14822.4|14819.1|14818.4|248
1758703200000|2025-09-24 08:40:00|14821.9|14820.9|14826.5|14825.8|14827|14826|14821.8|14820.9|262
1758703500000|2025-09-24 08:45:00|14826.7|14826|14829.6|14828.9|14829.8|14829.1|14825.4|14824.4|200
1758703800000|2025-09-24 08:50:00|14829.7|14829|14826.8|14825.8|14829.7|14829|14826.3|14825.3|178
1758704100000|2025-09-24 08:55:00|14826.7|14825.7|14827.1|14826.4|14827.9|14827.2|14824.5|14823.5|193
1758704400000|2025-09-24 09:00:00|14827.2|14826.5|14826.1|14825.4|14828.5|14827.8|14824.3|14823.3|311
1758704700000|2025-09-24 09:05:00|14826|14825.3|14830.6|14829.6|14830.9|14829.9|14824.3|14823.6|229
1758705000000|2025-09-24 09:10:00|14830.8|14829.8|14827.7|14827|14831.9|14830.9|14827.4|14826.6|254
1758705300000|2025-09-24 09:15:00|14827.6|14826.9|14828.1|14827.4|14829.5|14828.5|14826.9|14826.2|220
1758705600000|2025-09-24 09:20:00|14828.2|14827.5|14829.8|14828.8|14831.1|14830.4|14828.2|14827.5|212
1758705900000|2025-09-24 09:25:00|14829.9|14828.9|14832.3|14831.6|14833.9|14833.2|14829.9|14828.9|227
1758706200000|2025-09-24 09:30:00|14832.4|14831.7|14832.5|14831.8|14833.8|14832.8|14830.8|14829.6|224
1758706500000|2025-09-24 09:35:00|14831.9|14831.2|14832.4|14831.7|14833|14832.3|14829.9|14828.7|164
1758706800000|2025-09-24 09:40:00|14832.7|14832|14832.5|14831.8|14835.4|14834.4|14832.2|14831.2|188
1758707100000|2025-09-24 09:45:00|14833.1|14832.4|14830.4|14829.7|14834.6|14833.9|14830|14829|172
1758707400000|2025-09-24 09:50:00|14830.5|14829.8|14824.3|14823.6|14831.8|14830.8|14821.7|14820.9|301
1758707700000|2025-09-24 09:55:00|14824.7|14824|14828.3|14827.6|14828.7|14827.9|14824.7|14824|250
1758708000000|2025-09-24 10:00:00|14828.5|14827.8|14832.3|14831.6|14833.1|14832.4|14828.4|14827.7|181
1758708300000|2025-09-24 10:05:00|14832.5|14831.8|14833.3|14832.6|14835.5|14834.5|14832.4|14831.7|120
1758708600000|2025-09-24 10:10:00|14833.7|14833|14837.8|14836.8|14839.6|14838.6|14833.5|14832.8|249
1758708900000|2025-09-24 10:15:00|14837.7|14837.1|14838.9|14838.2|14840.4|14839.7|14835.5|14834.5|218
1758709200000|2025-09-24 10:20:00|14839.1|14838.4|14839.2|14838.5|14839.2|14838.5|14836.8|14836.1|156
1758709500000|2025-09-24 10:25:00|14839.3|14838.6|14836.9|14836.2|14840.5|14839.8|14836.7|14836|160
1758709800000|2025-09-24 10:30:00|14837.2|14836.5|14835.9|14835.2|14838.1|14837.4|14834.4|14833.4|197
1758710100000|2025-09-24 10:35:00|14836|14835.3|14836.6|14835.9|14837.8|14837.1|14834.8|14833.8|153
1758710400000|2025-09-24 10:40:00|14836.8|14836.1|14839.2|14838.5|14839.7|14839|14836.5|14835.6|150
1758710700000|2025-09-24 10:45:00|14839.1|14838.4|14838.7|14838|14841.1|14840.1|14838.4|14837.7|118
1758711000000|2025-09-24 10:50:00|14838.8|14838.1|14840.9|14840.2|14843.7|14841.9|14837.6|14836.9|257
1758711300000|2025-09-24 10:55:00|14840.8|14840.1|14840.1|14839.4|14841.7|14840.7|14838|14837|167
1758711600000|2025-09-24 11:00:00|14840.3|14839.3|14840.9|14840.2|14842.7|14841.8|14839.4|14838.4|195
1758711900000|2025-09-24 11:05:00|14841.1|14840.4|14843.5|14842.5|14844.3|14843.6|14840.7|14839.7|228
1758712200000|2025-09-24 11:10:00|14843.4|14842.4|14841.7|14841|14844.3|14843.2|14840.7|14840|200
1758712500000|2025-09-24 11:15:00|14841.6|14840.9|14842.1|14841.4|14842.4|14841.4|14838.2|14837.2|225
1758712800000|2025-09-24 11:20:00|14842.2|14841.5|14844.7|14843.7|14845.3|14844.3|14841.9|14841.2|206
1758713100000|2025-09-24 11:25:00|14844.6|14843.6|14847.7|14846.7|14849.3|14848.3|14843.3|14842.6|240
1758713400000|2025-09-24 11:30:00|14847.8|14846.8|14843.4|14842.7|14849|14848|14842.1|14841.4|342
1758713700000|2025-09-24 11:35:00|14843.6|14842.9|14843.6|14842.9|14844|14843.3|14840.3|14839.6|218
1758714000000|2025-09-24 11:40:00|14843.8|14843.1|14844.9|14843.9|14847.4|14846.7|14843.7|14842.7|221
1758714300000|2025-09-24 11:45:00|14844.8|14843.8|14847.1|14846.4|14848.1|14847.1|14844.4|14843.4|216
1758714600000|2025-09-24 11:50:00|14847.2|14846.5|14848.5|14847.8|14850.7|14849.7|14846.9|14846.2|236
1758714900000|2025-09-24 11:55:00|14848.2|14847.5|14850.2|14849.5|14852.5|14851.5|14846.4|14845.7|330
1758715200000|2025-09-24 12:00:00|14850.3|14849.6|14847.6|14846.9|14853.9|14853|14847.1|14846.1|435
1758715500000|2025-09-24 12:05:00|14847.9|14847.2|14845.3|14844.6|14847.9|14847.2|14843.4|14842.7|294
1758715800000|2025-09-24 12:10:00|14845.2|14844.5|14850|14849.3|14850.5|14849.7|14845.2|14844.5|277
1758716100000|2025-09-24 12:15:00|14849.8|14849.1|14847.7|14847|14852.3|14851.6|14846.6|14845.9|230
1758716400000|2025-09-24 12:20:00|14847.9|14847.2|14851.4|14850.7|14851.4|14850.7|14845.8|14845.1|378
1758716700000|2025-09-24 12:25:00|14851.5|14850.8|14852|14851.3|14854.4|14853.7|14850.9|14850.2|303
1758717000000|2025-09-24 12:30:00|14852.1|14851.4|14855.3|14854.3|14858.3|14857.3|14851.9|14851.2|374
1758717300000|2025-09-24 12:35:00|14855.4|14854.4|14855.3|14854.6|14857.2|14856.3|14852.2|14851.3|304
1758717600000|2025-09-24 12:40:00|14855.4|14854.7|14862.1|14861.4|14862.4|14861.5|14855.1|14854.1|332
1758717900000|2025-09-24 12:45:00|14862.3|14861.6|14866.6|14865.9|14868.2|14867.2|14860.6|14859.6|558
1758718200000|2025-09-24 12:50:00|14866.7|14866|14869.7|14869|14871.6|14870.9|14866.7|14866|430
1758718500000|2025-09-24 12:55:00|14869.8|14869.1|14867.5|14866.8|14872.4|14871.3|14864.1|14863.1|638
1758718800000|2025-09-24 13:00:00|14867.6|14866.9|14865.8|14864.8|14870.4|14869.7|14865.1|14864.4|389
1758719100000|2025-09-24 13:05:00|14865.7|14864.7|14869.3|14868.6|14870.2|14869.5|14864.8|14863.8|321
1758719400000|2025-09-24 13:10:00|14869.5|14868.8|14872.7|14872|14874.2|14873.5|14868.7|14868|341
1758719700000|2025-09-24 13:15:00|14872.4|14871.7|14871.8|14870.8|14875.6|14874.6|14871.6|14870.6|319
1758720000000|2025-09-24 13:20:00|14871.7|14870.7|14870.3|14869.6|14872.7|14871.7|14866.4|14865.4|402
1758720300000|2025-09-24 13:25:00|14870.4|14869.7|14868.4|14867.7|14873.5|14872.6|14868.3|14867.3|287
1758720600000|2025-09-24 13:30:00|14868.8|14868.1|14875.3|14874.3|14875.3|14874.3|14868.8|14868.1|456
1758720900000|2025-09-24 13:35:00|14875.2|14874.2|14870.9|14870.2|14875.2|14874.5|14870.8|14870.1|405
1758721200000|2025-09-24 13:40:00|14871.4|14870.7|14876.8|14875.8|14878.1|14877.4|14870.8|14869.8|429
1758721500000|2025-09-24 13:45:00|14876.7|14875.7|14869.8|14869.1|14877.4|14876.5|14869.5|14868.8|472
1758721800000|2025-09-24 13:50:00|14869.7|14869|14868.3|14867.6|14872.8|14871.8|14861.7|14860.7|702
1758722100000|2025-09-24 13:55:00|14867.5|14866.8|14871.7|14870.7|14871.7|14870.7|14864.9|14864|418
1758722400000|2025-09-24 14:00:00|14871.4|14870.4|14871|14869.5|14878.7|14877.8|14869.1|14866.9|774
1758722700000|2025-09-24 14:05:00|14871.2|14870.2|14875.5|14874.8|14876.6|14875.9|14870.7|14869.7|490
1758723000000|2025-09-24 14:10:00|14875.8|14875.1|14873.2|14872.5|14877.4|14876.7|14872.7|14872|361
1758723300000|2025-09-24 14:15:00|14873.4|14872.7|14873|14872.3|14874.1|14873.4|14869.4|14868.7|342
1758723600000|2025-09-24 14:20:00|14872.9|14872.2|14876.1|14875.4|14877.5|14876.8|14872.9|14872|395
1758723900000|2025-09-24 14:25:00|14875.9|14875.2|14865.5|14864.5|14875.9|14875.2|14862.9|14862.2|401
1758724200000|2025-09-24 14:30:00|14865.8|14864.8|14865.1|14864.4|14867.5|14866.4|14861.3|14860.6|462
1758724500000|2025-09-24 14:35:00|14865.3|14864.6|14863.6|14862.9|14867.8|14867.1|14863.1|14862.4|376
1758724800000|2025-09-24 14:40:00|14863.7|14863|14859.8|14859.1|14864|14863.3|14859.7|14859|427
1758725100000|2025-09-24 14:45:00|14859.7|14859|14864.5|14863.5|14865.1|14864.4|14859.5|14858.8|411
1758725400000|2025-09-24 14:50:00|14864.6|14863.6|14869.5|14868.8|14870.9|14869.9|14864|14863|513
1758725700000|2025-09-24 14:55:00|14870.5|14869.5|14871.3|14870.6|14874.3|14873.6|14868.6|14867.9|461
1758726000000|2025-09-24 15:00:00|14871.4|14870.7|14873.2|14872.5|14875.5|14874.5|14870.6|14869.9|413
1758726300000|2025-09-24 15:05:00|14873.3|14872.6|14874.2|14873.5|14877.4|14876.4|14873.2|14872.3|327
1758726600000|2025-09-24 15:10:00|14874.3|14873.6|14876.3|14875.6|14877.5|14876.8|14873.3|14872.4|223
1758726900000|2025-09-24 15:15:00|14876.5|14875.8|14875.1|14874.4|14876.7|14875.8|14873.8|14873|214
1758727200000|2025-09-24 15:20:00|14875|14874.3|14871.2|14870.5|14875.2|14874.4|14871.1|14870.1|326
1758727500000|2025-09-24 15:25:00|14871.1|14870.4|14875.5|14874.5|14876.3|14875.6|14870.9|14870.2|196
1758727800000|2025-09-24 15:30:00|14875.6|14874.6|14875.3|14874.3|14878.1|14877.1|14873.3|14872.6|265
1758728100000|2025-09-24 15:35:00|14875.4|14874.4|14874.9|14874.2|14876.7|14876|14870.8|14870.1|294
1758728400000|2025-09-24 15:40:00|14875|14874.3|14875|14874|14877.6|14876.9|14874.3|14873.6|201
1758728700000|2025-09-24 15:45:00|14875.1|14874.1|14873.4|14872.7|14875.4|14874.7|14870.2|14869.2|313
1758729000000|2025-09-24 15:50:00|14873.2|14872.5|14871.3|14870.3|14874.7|14873.8|14870.4|14869.7|295
1758729300000|2025-09-24 15:55:00|14871.4|14870.4|14871.3|14870.6|14873.6|14872.9|14870|14869.1|257
1758729600000|2025-09-24 16:00:00|14871.2|14870.5|14874.2|14873.5|14875.5|14874.6|14871.2|14870.5|183
1758729900000|2025-09-24 16:05:00|14874.3|14873.6|14872.6|14871.9|14874.9|14874|14869|14868.3|192
1758730200000|2025-09-24 16:10:00|14872.4|14871.7|14874.4|14873.7|14874.6|14873.9|14869.6|14868.6|173
1758730500000|2025-09-24 16:15:00|14874.9|14874.2|14876.1|14875.4|14877.5|14876.8|14874.3|14873.6|195
1758730800000|2025-09-24 16:20:00|14876|14875.3|14876.2|14875.5|14877|14876.2|14874.7|14873.9|155
1758731100000|2025-09-24 16:25:00|14876.4|14875.7|14875.2|14874.5|14876.8|14876.1|14874.1|14873.4|196
1758731400000|2025-09-24 16:30:00|14875.1|14874.4|14877.4|14876.7|14877.4|14876.7|14874.4|14873.7|148
1758731700000|2025-09-24 16:35:00|14877.5|14876.8|14877.4|14876.4|14880.3|14879.3|14877|14876.1|211
1758732000000|2025-09-24 16:40:00|14877.5|14876.5|14875.4|14874.7|14877.7|14876.8|14874.6|14873.6|160
1758732300000|2025-09-24 16:45:00|14875.2|14874.5|14877.1|14876.4|14877.5|14876.8|14874.4|14873.6|131
1758732600000|2025-09-24 16:50:00|14877.3|14876.6|14875.7|14875|14877.8|14877.1|14875.4|14874.7|107
1758732900000|2025-09-24 16:55:00|14875.6|14874.9|14877|14876.3|14879.1|14878.4|14875.6|14874.9|147
1758733200000|2025-09-24 17:00:00|14876.9|14876.2|14875.9|14875.2|14877.3|14876.5|14874.4|14873.5|188
1758733500000|2025-09-24 17:05:00|14875.8|14875.1|14874.3|14873.3|14876.2|14875.5|14873.8|14873.1|171
1758733800000|2025-09-24 17:10:00|14874.4|14873.4|14872.1|14871.1|14874.8|14874.1|14872|14871|172
1758734100000|2025-09-24 17:15:00|14872.2|14871.2|14872|14871.3|14874.2|14873.4|14870.7|14869.8|131
1758734400000|2025-09-24 17:20:00|14872.2|14871.5|14873|14872.3|14874.9|14874|14872.2|14871.5|116
1758734700000|2025-09-24 17:25:00|14873.2|14872.5|14873.2|14872.5|14874.4|14873.7|14872.2|14871.5|116
1758735000000|2025-09-24 17:30:00|14873.3|14872.6|14873.1|14872.4|14874.8|14874.1|14873.1|14872.4|108
1758735300000|2025-09-24 17:35:00|14872.9|14872.2|14875.3|14874.3|14875.9|14875.2|14872.5|14871.8|73
1758735600000|2025-09-24 17:40:00|14875.4|14874.4|14874.6|14873.9|14875.6|14874.9|14873.8|14873.1|68
1758735900000|2025-09-24 17:45:00|14874.4|14873.7|14876.2|14875.5|14877.1|14876.4|14874|14873.3|111
1758736200000|2025-09-24 17:50:00|14876.1|14875.4|14872.6|14871.6|14876.2|14875.5|14872.6|14871.6|99
1758736500000|2025-09-24 17:55:00|14872.8|14871.8|14874.3|14873.6|14874.9|14874.1|14872.8|14871.8|89
1758736800000|2025-09-24 18:00:00|14874.5|14873.8|14876.8|14875.8|14876.8|14875.8|14874|14873|121
1758737100000|2025-09-24 18:05:00|14876.7|14875.7|14878.3|14877.6|14878.6|14877.9|14876.5|14875.7|103
1758737400000|2025-09-24 18:10:00|14878.4|14877.7|14878|14877.3|14879.6|14878.9|14877.6|14876.9|98
1758737700000|2025-09-24 18:15:00|14878.1|14877.1|14878.1|14877.4|14879.4|14878.4|14876.7|14876|86
1758738000000|2025-09-24 18:20:00|14878.2|14877.5|14877.9|14877.2|14879.6|14878.9|14877.6|14876.9|92
1758738300000|2025-09-24 18:25:00|14877.6|14876.9|14877.6|14876.9|14877.9|14877.2|14876.3|14875.3|98
1758738600000|2025-09-24 18:30:00|14877.4|14876.7|14878.4|14877.7|14884.7|14884|14877.3|14876.3|260
1758738900000|2025-09-24 18:35:00|14878.5|14877.8|14880|14879.3|14881.7|14881|14877.6|14876.6|193
1758739200000|2025-09-24 18:40:00|14880.1|14879.4|14882.8|14882.1|14883.5|14882.6|14878.9|14878.2|145
1758739500000|2025-09-24 18:45:00|14883.2|14882.5|14884.8|14884.1|14886|14885.3|14882.5|14881.8|196
1758739800000|2025-09-24 18:50:00|14885.4|14884.7|14886|14885.3|14887.8|14887.1|14884.5|14883.8|209
1758740100000|2025-09-24 18:55:00|14886.1|14885.4|14884.7|14884|14886.8|14885.9|14884|14883|198
1758740400000|2025-09-24 19:00:00|14884.5|14883.8|14884.9|14883.9|14888.6|14887.9|14884|14883.2|251
1758740700000|2025-09-24 19:05:00|14885.5|14884.5|14886.6|14885.9|14887.5|14886.5|14884.5|14883.7|134
1758741000000|2025-09-24 19:10:00|14886.5|14885.8|14886.4|14885.4|14886.7|14886|14885.2|14884.2|105
1758741300000|2025-09-24 19:15:00|14885.4|14884.7|14887.5|14886.8|14887.6|14886.9|14885.1|14884.2|112
1758741600000|2025-09-24 19:20:00|14887.6|14886.9|14889.1|14888.4|14889.6|14888.8|14887.5|14886.5|109
1758741900000|2025-09-24 19:25:00|14888.9|14888.2|14887.9|14887.2|14889|14888.3|14887.3|14886.3|78
1758742200000|2025-09-24 19:30:00|14887.8|14887.1|14887.4|14886.7|14887.8|14887.1|14885|14884.3|126
1758742500000|2025-09-24 19:35:00|14887.5|14886.8|14887.7|14887|14887.7|14887|14886.5|14885.8|84
1758742800000|2025-09-24 19:40:00|14887.8|14887.1|14885.4|14884.4|14887.8|14887.1|14884.8|14883.8|152
1758743100000|2025-09-24 19:45:00|14885.3|14884.3|14886|14885|14886.2|14885.4|14884.7|14883.7|108
1758743400000|2025-09-24 19:50:00|14886.2|14885.2|14886.3|14885.6|14886.5|14885.8|14885.2|14884.5|88
1758743700000|2025-09-24 19:55:00|14886.5|14885.8|14886.4|14885.7|14888.3|14887.6|14884.7|14884|184
1758744000000|2025-09-24 20:00:00|14886.3|14885.6|14887|14886|14887.7|14887|14885.8|14885.1|92
1758744300000|2025-09-24 20:05:00|14886.9|14885.9|14887.5|14886.5|14887.8|14886.8|14886.4|14885.4|76
1758744600000|2025-09-24 20:10:00|14887.6|14886.6|14887.2|14886.2|14888.7|14887.7|14887.2|14886.2|69
1758744900000|2025-09-24 20:15:00|14887.3|14886.3|14887.9|14886.9|14888.4|14887.4|14886|14885|67
1758745200000|2025-09-24 20:20:00|14888|14887|14890.2|14889.2|14890.2|14889.2|14888|14887|51
1758745500000|2025-09-24 20:25:00|14890.1|14889.1|14890.2|14889.2|14890.7|14889.7|14889.3|14888.3|56
1758745800000|2025-09-24 20:30:00|14890.1|14889.1|14889.6|14888.6|14890.9|14889.9|14889.5|14888.5|59
1758746100000|2025-09-24 20:35:00|14889.5|14888.5|14888.9|14887.9|14890.9|14889.9|14888.9|14887.9|55
1758746400000|2025-09-24 20:40:00|14888.7|14887.7|14889.1|14888.1|14889.3|14888.3|14887|14886|59
1758746700000|2025-09-24 20:45:00|14888.5|14887.5|14892|14891|14892.3|14891.3|14888.5|14887.5|82
1758747000000|2025-09-24 20:50:00|14892.1|14891.1|14891.6|14889.8|14892.5|14891.5|14889.9|14888.9|101
1758747300000|2025-09-24 20:55:00|14892|14889.2|14893.3|14887.8|14894.4|14889.9|14891.1|14886.3|149
1758747600000|2025-09-24 21:00:00|14893.4|14887.7|14888.8|14881.8|14893.4|14887.9|14888.8|14881.8|17
1758747900000|2025-09-24 21:05:00|14889.5|14882.5|14889.4|14882.4|14889.8|14882.8|14888.5|14881.5|21
1758748200000|2025-09-24 21:10:00|14889.5|14882.5|14889.4|14882.4|14889.5|14882.5|14889.4|14882.4|6
1758748500000|2025-09-24 21:15:00|14889.1|14882.1|14881.6|14874.6|14889.1|14882.1|14880.3|14873.3|16
1758748800000|2025-09-24 21:20:00|14881.7|14874.7|14879.4|14872.4|14881.8|14874.8|14877.8|14870.8|35
1758749100000|2025-09-24 21:25:00|14877.8|14870.8|14883.7|14876.7|14884.5|14877.5|14877.8|14870.8|25
1758749400000|2025-09-24 21:30:00|14883.8|14876.8|14886.2|14879.2|14886.2|14879.2|14883.3|14876.3|16
1758749700000|2025-09-24 21:35:00|14886.1|14879.1|14884.3|14877.3|14886.3|14879.3|14884.3|14877.3|11
1758750000000|2025-09-24 21:40:00|14884.2|14877.2|14884.5|14877.5|14884.5|14877.5|14884.2|14877.2|6
1758750300000|2025-09-24 21:45:00|14884.3|14877.3|14883.5|14876.6|14884.3|14877.3|14883.5|14876.6|9
1758750600000|2025-09-24 21:50:00|14883.9|14877.1|14883.6|14877|14883.9|14877.1|14883|14876.6|21
1758750900000|2025-09-24 21:55:00|14883.7|14875|14882.2|14875.2|14883.7|14875.2|14881.6|14874.6|23
1758751200000|2025-09-24 22:00:00|14882.1|14875.1|14884.5|14880|14885|14880|14880.3|14875.1|120
1758751500000|2025-09-24 22:05:00|14884|14880.5|14883.4|14881.3|14884|14881.7|14883|14880.5|30
1758751800000|2025-09-24 22:10:00|14883.7|14881.2|14885.5|14884.5|14886.1|14885.1|14883.4|14881.2|54
1758752100000|2025-09-24 22:15:00|14885.9|14884.4|14884.5|14883.5|14886.1|14885.1|14884.3|14882.2|80
1758752400000|2025-09-24 22:20:00|14884.4|14883.4|14884|14883|14885.2|14884|14882.6|14880.7|66
1758752700000|2025-09-24 22:25:00|14884.3|14882.8|14883.9|14882.9|14885.2|14884|14882.6|14881.2|41
1758753000000|2025-09-24 22:30:00|14884.2|14883.2|14881.6|14880.6|14884.2|14883.2|14881|14879.4|82
1758753300000|2025-09-24 22:35:00|14881.5|14880.5|14880.7|14879.7|14881.5|14880.5|14879.3|14878.3|54
1758753600000|2025-09-24 22:40:00|14880.8|14879.8|14881.6|14880.6|14882.2|14881.2|14880.6|14879.3|50
1758753900000|2025-09-24 22:45:00|14881.4|14880.4|14880.5|14879.5|14881.7|14880.4|14880.5|14879.2|39
1758754200000|2025-09-24 22:50:00|14880.4|14879.4|14878.9|14877.3|14880.4|14879.4|14878.3|14876.7|52
1758754500000|2025-09-24 22:55:00|14879.4|14877.8|14880.8|14879.8|14881.1|14880.1|14878.7|14877.7|62
1758754800000|2025-09-24 23:00:00|14881|14880|14880.8|14879.8|14883.8|14882.8|14880.4|14879.4|115
1758755100000|2025-09-24 23:05:00|14881.2|14879.4|14883.8|14882.8|14883.8|14882.8|14879.6|14878.6|95
1758755400000|2025-09-24 23:10:00|14883.7|14882.7|14880|14879|14883.7|14882.7|14879.7|14878.7|83
1758755700000|2025-09-24 23:15:00|14880.1|14879.1|14879.9|14878.9|14881|14880|14878.1|14877.1|140
1758756000000|2025-09-24 23:20:00|14879.8|14878.8|14878.7|14878|14880.2|14879.2|14877.4|14876.4|177
1758756300000|2025-09-24 23:25:00|14878.6|14877.9|14878|14877.3|14879.5|14878.5|14876.4|14875.4|90
1758756600000|2025-09-24 23:30:00|14878.1|14877.4|14881.8|14880.8|14882.2|14881.2|14878.1|14877.4|74
1758756900000|2025-09-24 23:35:00|14880.8|14879.8|14879.5|14878.8|14881.9|14880.9|14879.5|14878.8|67
1758757200000|2025-09-24 23:40:00|14879.6|14878.9|14880.3|14879.3|14880.6|14879.6|14879.5|14878.3|47
1758757500000|2025-09-24 23:45:00|14881.1|14880.1|14879|14876.7|14882.6|14881.6|14879|14876.5|159
1758757800000|2025-09-24 23:50:00|14877.9|14876.9|14876.8|14875.8|14878.6|14877.1|14873.4|14872.3|240
1758758100000|2025-09-24 23:55:00|14876.7|14875.7|14878.5|14877.5|14879.2|14877.6|14873.9|14872.7|171
1758758400000|2025-09-25 00:00:00|14879.3|14878.3|14871.6|14870.9|14880.2|14879|14868.8|14867.4|571
1758758700000|2025-09-25 00:05:00|14871.9|14871.2|14869.6|14868.6|14872.3|14871.3|14867.3|14866|376
1758759000000|2025-09-25 00:10:00|14869.5|14868.9|14871.9|14871.2|14873.4|14872.5|14869.4|14868.5|267
1758759300000|2025-09-25 00:15:00|14872|14871.3|14868.3|14867.3|14872.2|14871.5|14866.1|14865.1|308
1758759600000|2025-09-25 00:20:00|14868.4|14867.4|14867.5|14866.5|14870.6|14869|14866.2|14865.3|265
1758759900000|2025-09-25 00:25:00|14867.8|14866.8|14866.5|14865.5|14868.1|14867.3|14865.4|14864.4|206
1758760200000|2025-09-25 00:30:00|14866.4|14865.4|14866.5|14865.8|14868.7|14868|14864.7|14864|189
1758760500000|2025-09-25 00:35:00|14866.3|14865.6|14865.1|14864.4|14868.2|14867.2|14864.7|14864|150
1758760800000|2025-09-25 00:40:00|14865|14864.3|14864.4|14863.7|14866.9|14866.2|14863.8|14863|171
1758761100000|2025-09-25 00:45:00|14864.6|14863.6|14862.9|14862.2|14865.5|14864.5|14862.6|14861.9|155
1758761400000|2025-09-25 00:50:00|14863|14862.3|14868.3|14867.3|14868.9|14867.9|14860.2|14859.3|433
1758761700000|2025-09-25 00:55:00|14868|14867|14858.2|14857.2|14869.2|14868.2|14856.8|14856|502
1758762000000|2025-09-25 01:00:00|14858|14857.3|14860.1|14859.1|14860.5|14859.7|14856.4|14855.7|382
1758762300000|2025-09-25 01:05:00|14859.7|14858.7|14859.4|14858.7|14860.2|14859.3|14857.5|14856.5|179
1758762600000|2025-09-25 01:10:00|14859.3|14858.6|14863.1|14862.1|14865.2|14864.2|14859.1|14858.4|242
1758762900000|2025-09-25 01:15:00|14863.7|14862.7|14869|14868|14869.4|14868.6|14863.5|14862.4|356
1758763200000|2025-09-25 01:20:00|14868.9|14867.9|14868.7|14868|14871.2|14870.2|14867.7|14866.7|226
1758763500000|2025-09-25 01:25:00|14868.6|14867.9|14873.9|14873.2|14875.3|14874.6|14868.3|14867.6|256
1758763800000|2025-09-25 01:30:00|14873.5|14872.8|14873|14872.3|14875.1|14874.4|14871.7|14870.7|187
1758764100000|2025-09-25 01:35:00|14872.9|14872.2|14879.1|14878.1|14880.3|14879.3|14871.8|14870.8|299
1758764400000|2025-09-25 01:40:00|14879|14878|14882.4|14881.7|14883.1|14882.1|14878.2|14877.5|235
1758764700000|2025-09-25 01:45:00|14882.3|14881.6|14881.7|14880.7|14886.7|14885.9|14880.6|14879.6|284
1758765000000|2025-09-25 01:50:00|14881.6|14880.6|14877|14876|14882.9|14882.2|14876.5|14875.5|178
1758765300000|2025-09-25 01:55:00|14876.8|14875.8|14875.7|14875|14877.6|14876.9|14875.1|14874.4|269
1758765600000|2025-09-25 02:00:00|14875.6|14874.9|14871.5|14870.5|14876.3|14875.6|14871.2|14870.2|267
1758765900000|2025-09-25 02:05:00|14871.6|14870.6|14869.9|14868.9|14873.2|14872.5|14869|14868|215
1758766200000|2025-09-25 02:10:00|14869.6|14869|14865.3|14864.3|14871.3|14870.4|14862.3|14861.6|297
1758766500000|2025-09-25 02:15:00|14865.4|14864.4|14866.5|14865.8|14867.2|14866.5|14863.6|14862.6|186
1758766800000|2025-09-25 02:20:00|14866.4|14865.7|14872.8|14872.1|14873.1|14872.4|14866.4|14865.7|201
1758767100000|2025-09-25 02:25:00|14873|14872.3|14872.4|14871.4|14873.5|14872.8|14870.9|14870.2|154
1758767400000|2025-09-25 02:30:00|14872.3|14871.3|14869|14868.3|14873.1|14872.1|14868.2|14867.3|162
1758767700000|2025-09-25 02:35:00|14867.9|14867.2|14869.8|14869.1|14872.1|14871.4|14867.4|14866.6|117
1758768000000|2025-09-25 02:40:00|14869.5|14868.8|14868.6|14867.9|14869.5|14868.8|14868|14866.7|92
1758768300000|2025-09-25 02:45:00|14868.4|14867.7|14868.4|14867.7|14868.7|14867.9|14867.1|14866.4|92
1758768600000|2025-09-25 02:50:00|14869.6|14868.6|14873|14872|14873.3|14872.3|14868.6|14867.7|160
1758768900000|2025-09-25 02:55:00|14872.9|14871.9|14875.5|14874.8|14876.5|14875.8|14872.8|14871.8|177
1758769200000|2025-09-25 03:00:00|14875.6|14874.9|14874.1|14873.1|14878.2|14877.5|14874.1|14873.1|121
1758769500000|2025-09-25 03:05:00|14874|14873|14873|14871.4|14874.7|14873.7|14871.9|14871.1|142
1758769800000|2025-09-25 03:10:00|14873.1|14871.3|14873.6|14872.6|14874.5|14873.5|14872.2|14871.2|93
1758770100000|2025-09-25 03:15:00|14873.8|14872.8|14870.9|14870.2|14875.2|14874.2|14870.4|14869.4|86
1758770400000|2025-09-25 03:20:00|14870.7|14870|14868.6|14867.9|14871.7|14870.7|14868.5|14867.5|97
1758770700000|2025-09-25 03:25:00|14868.5|14867.8|14868.6|14867.9|14870.1|14869.1|14867.2|14866.1|123
1758771000000|2025-09-25 03:30:00|14868.5|14867.8|14868.6|14867.9|14868.8|14868|14867.3|14866.3|92
1758771300000|2025-09-25 03:35:00|14868.5|14867.8|14867.7|14866.7|14870.1|14869.4|14867.5|14866.6|63
1758771600000|2025-09-25 03:40:00|14867|14866|14868|14867.3|14870|14868.2|14866.7|14865.7|87
1758771900000|2025-09-25 03:45:00|14867.9|14867.2|14867.9|14867.2|14869.6|14868.6|14867.5|14866.6|83
1758772200000|2025-09-25 03:50:00|14867.8|14867.1|14870.1|14869.4|14870.2|14869.5|14867.8|14867.1|84
1758772500000|2025-09-25 03:55:00|14870.2|14869.5|14868|14867.3|14870.3|14869.6|14867.7|14867|97
1758772800000|2025-09-25 04:00:00|14867.9|14867.2|14865.4|14864.7|14868.6|14867.9|14863.7|14863|199
1758773100000|2025-09-25 04:05:00|14865.2|14864.5|14868.7|14867.7|14870.3|14869.6|14865.2|14864.5|124
1758773400000|2025-09-25 04:10:00|14868.3|14867.3|14869.7|14869|14870.1|14869.1|14868|14867.3|130
1758773700000|2025-09-25 04:15:00|14869.3|14868.6|14868|14867.3|14869.5|14868.8|14867.8|14867.1|81
1758774000000|2025-09-25 04:20:00|14868.2|14867.5|14867.1|14866.4|14868.2|14867.5|14866.2|14865.5|64
1758774300000|2025-09-25 04:25:00|14867|14866.3|14865.8|14865.1|14867.7|14866.6|14865.3|14864.6|87
1758774600000|2025-09-25 04:30:00|14865.7|14865|14868.3|14867.3|14868.5|14867.7|14865.7|14864.8|92
1758774900000|2025-09-25 04:35:00|14868.1|14867.1|14866.5|14865.8|14868.1|14867.1|14865.8|14864.5|105
1758775200000|2025-09-25 04:40:00|14866.3|14865.6|14865.3|14864.6|14867.3|14866.5|14865.3|14864.4|90
1758775500000|2025-09-25 04:45:00|14865|14864.3|14865.2|14864.2|14865.7|14864.9|14863.5|14862|105
1758775800000|2025-09-25 04:50:00|14865.3|14864.3|14861.1|14860.4|14866.1|14865.4|14860.2|14859.2|118
1758776100000|2025-09-25 04:55:00|14861.2|14860.5|14861|14859.4|14863.3|14862.6|14860.2|14859.4|194
1758776400000|2025-09-25 05:00:00|14860.9|14859.3|14863.4|14862.7|14863.6|14862.7|14860.4|14858.9|180
1758776700000|2025-09-25 05:05:00|14863.2|14862.5|14865.3|14864.3|14865.8|14864.8|14862.5|14861.5|117
1758777000000|2025-09-25 05:10:00|14865.4|14864.4|14868.2|14867.5|14868.6|14867.9|14864.9|14864.2|161
1758777300000|2025-09-25 05:15:00|14868.3|14867.6|14869.1|14868.1|14870.7|14870|14868.2|14867.5|132
1758777600000|2025-09-25 05:20:00|14869.2|14868.2|14873.5|14872.5|14874|14873|14869.2|14868.2|125
1758777900000|2025-09-25 05:25:00|14873.6|14872.6|14875.7|14874.7|14876.5|14875.5|14873.3|14872.3|103
1758778200000|2025-09-25 05:30:00|14875.8|14874.8|14874.5|14873.5|14876.8|14876.1|14873.3|14872.3|125
1758778500000|2025-09-25 05:35:00|14874.6|14873.6|14873.4|14872.4|14875.7|14874.7|14872.2|14871.3|108
1758778800000|2025-09-25 05:40:00|14873.7|14872.7|14876.1|14875.4|14878.1|14877.4|14871.6|14870.6|214
1758779100000|2025-09-25 05:45:00|14876.4|14875.7|14878|14877|14881.2|14880.2|14876.4|14875.7|188
1758779400000|2025-09-25 05:50:00|14878.1|14877.1|14878.1|14877.4|14881|14880.3|14877.7|14877|153
1758779700000|2025-09-25 05:55:00|14878.2|14877.5|14881.2|14880.5|14881.4|14880.7|14877.7|14876.5|145
1758780000000|2025-09-25 06:00:00|14881.3|14880.6|14883.5|14882.8|14884.4|14883.4|14878.8|14878.1|315
1758780300000|2025-09-25 06:05:00|14883.7|14883|14884.5|14883.8|14884.8|14884.1|14881.7|14881|193
1758780600000|2025-09-25 06:10:00|14884.3|14883.6|14884.7|14884|14886.7|14885.7|14883.6|14882.7|269
1758780900000|2025-09-25 06:15:00|14884.8|14884.1|14878.4|14877.7|14884.9|14884.2|14877.1|14876.3|310
1758781200000|2025-09-25 06:20:00|14878.3|14877.6|14882.4|14881.7|14884.4|14883.7|14878.3|14877.6|246
1758781500000|2025-09-25 06:25:00|14882.5|14881.8|14884|14883.3|14885.2|14884.3|14881.3|14880.6|128
1758781800000|2025-09-25 06:30:00|14884.1|14883.4|14878.9|14878.2|14884.2|14883.5|14878.2|14877.5|262
1758782100000|2025-09-25 06:35:00|14879|14878.3|14881.2|14880.2|14882.4|14881.7|14878.8|14878.1|272
1758782400000|2025-09-25 06:40:00|14881.9|14880.9|14877|14876|14883.6|14882.7|14876.8|14875.8|231
1758782700000|2025-09-25 06:45:00|14877.6|14876.6|14879.3|14878.6|14881.5|14880.5|14877.5|14876.5|276
1758783000000|2025-09-25 06:50:00|14879.6|14878.9|14875.9|14875.2|14880.6|14879.7|14873.8|14872.8|281
1758783300000|2025-09-25 06:55:00|14876.1|14875.4|14878.4|14877.7|14880|14879.3|14876|14875.3|313
1758783600000|2025-09-25 07:00:00|14878.2|14877.5|14876.3|14875.6|14880.7|14879.9|14875.6|14874.9|317
1758783900000|2025-09-25 07:05:00|14875.5|14874.5|14877.1|14876.4|14877.5|14876.5|14872.8|14872.1|260
1758784200000|2025-09-25 07:10:00|14877|14876.3|14870.6|14869.9|14879.6|14878.9|14869.7|14868.7|321
1758784500000|2025-09-25 07:15:00|14870.7|14870|14869.3|14868.6|14870.8|14870.1|14864.1|14863.4|374
1758784800000|2025-09-25 07:20:00|14869.4|14868.7|14871.3|14870.6|14872|14871.3|14869.1|14868.4|168
1758785100000|2025-09-25 07:25:00|14871.2|14870.5|14873.5|14872.5|14873.5|14872.5|14867.2|14866.5|229
1758785400000|2025-09-25 07:30:00|14873.9|14872.9|14867.4|14866.7|14876.2|14875.3|14867.3|14866.6|293
1758785700000|2025-09-25 07:35:00|14867.5|14866.8|14866.8|14865.3|14870.2|14869.5|14866|14865.3|339
1758786000000|2025-09-25 07:40:00|14866.9|14865.5|14871.9|14870.9|14872.5|14871.5|14866.5|14865.4|295
1758786300000|2025-09-25 07:45:00|14872|14871|14874.4|14873.7|14876.4|14875.7|14871.4|14870.7|381
1758786600000|2025-09-25 07:50:00|14874.3|14873.6|14877.6|14876.9|14879.3|14878.5|14874.3|14873.6|361
1758786900000|2025-09-25 07:55:00|14878.3|14877.6|14882.8|14881.8|14883.2|14882.4|14877.6|14876.9|373
1758787200000|2025-09-25 08:00:00|14883.2|14882.2|14877.9|14876.9|14883.5|14882.5|14877.8|14876.8|267
1758787500000|2025-09-25 08:05:00|14878|14877|14877.3|14876.3|14882.2|14881.2|14875.8|14875.1|263
1758787800000|2025-09-25 08:10:00|14876.7|14875.7|14872.8|14872.1|14877.6|14876.9|14872.8|14872.1|346
1758788100000|2025-09-25 08:15:00|14872.7|14872|14867.3|14866.3|14874.5|14873.5|14866.6|14865.6|360
1758788400000|2025-09-25 08:20:00|14867.4|14866.4|14871.3|14870.6|14872.9|14872.2|14867.1|14866.1|251
1758788700000|2025-09-25 08:25:00|14871.4|14870.7|14871.3|14870.3|14874.1|14873.2|14870.3|14869.6|338
1758789000000|2025-09-25 08:30:00|14871.5|14870.8|14875|14874.3|14875|14874.3|14869|14868.3|264
1758789300000|2025-09-25 08:35:00|14875.2|14874.5|14878.8|14877.8|14878.8|14878|14874.9|14874.2|237
1758789600000|2025-09-25 08:40:00|14878.6|14877.9|14877.3|14876.3|14879|14878.2|14875.6|14874.9|301
1758789900000|2025-09-25 08:45:00|14877.4|14876.4|14879.3|14878.6|14879.9|14879.2|14874.5|14873.8|277
1758790200000|2025-09-25 08:50:00|14879.4|14878.7|14875.9|14874.9|14880.7|14879.7|14875.7|14874.7|259
1758790500000|2025-09-25 08:55:00|14876|14875|14874.4|14873.7|14876.1|14875.1|14871.5|14870.6|255
1758790800000|2025-09-25 09:00:00|14874.5|14873.8|14877|14876.3|14878.6|14877.9|14874|14873|177
1758791100000|2025-09-25 09:05:00|14877.1|14876.4|14870.7|14870|14877.1|14876.4|14869.8|14868.8|220
1758791400000|2025-09-25 09:10:00|14870.8|14870.1|14873.8|14872.8|14874.2|14873.2|14868.6|14867.9|273
1758791700000|2025-09-25 09:15:00|14873.9|14872.9|14876|14875.3|14876.6|14875.9|14872.9|14872|243
1758792000000|2025-09-25 09:20:00|14876.3|14875.6|14876.4|14875.4|14877|14876.3|14874|14873.3|226
1758792300000|2025-09-25 09:25:00|14876.6|14875.6|14879.9|14878.9|14880.9|14879.9|14875.9|14874.9|234
1758792600000|2025-09-25 09:30:00|14880|14879|14879.7|14879|14881.6|14880.6|14877.8|14876.8|264
1758792900000|2025-09-25 09:35:00|14879.8|14879.1|14880.1|14879.4|14881.8|14880.9|14879|14878.3|262
1758793200000|2025-09-25 09:40:00|14880.3|14879.6|14880.5|14879.8|14882.3|14881.3|14878.9|14877.9|241
1758793500000|2025-09-25 09:45:00|14880.4|14879.7|14876.9|14875.9|14880.6|14879.9|14876.7|14875.9|236
1758793800000|2025-09-25 09:50:00|14876.8|14875.8|14875.6|14874.9|14877.8|14876.8|14874.9|14874.1|228
1758794100000|2025-09-25 09:55:00|14875.7|14875|14880|14879.3|14880.8|14880.1|14875.7|14875|225
1758794400000|2025-09-25 10:00:00|14880.2|14879.5|14877.3|14876.6|14880.7|14879.8|14877.2|14876.5|174
1758794700000|2025-09-25 10:05:00|14877.4|14876.7|14876.1|14875.4|14877.8|14877.1|14875.3|14874.6|144
1758795000000|2025-09-25 10:10:00|14876.2|14875.5|14874.1|14873.4|14876.9|14876.2|14873.6|14872.9|215
1758795300000|2025-09-25 10:15:00|14874.2|14873.5|14874.2|14873.5|14875.5|14874.8|14873.1|14872.4|166
1758795600000|2025-09-25 10:20:00|14874.3|14873.6|14874.9|14874.2|14875.6|14874.9|14873.9|14873.2|149
1758795900000|2025-09-25 10:25:00|14875|14874.3|14875.4|14874.7|14876.1|14875.1|14873.2|14872.5|204
1758796200000|2025-09-25 10:30:00|14875.3|14874.6|14875.8|14875.1|14875.9|14875.2|14873.7|14872.8|192
1758796500000|2025-09-25 10:35:00|14875.6|14874.9|14874.9|14874.2|14876.5|14875.8|14874.5|14873.6|192
1758796800000|2025-09-25 10:40:00|14874.8|14874.1|14876.5|14875.5|14877.8|14876.8|14874.5|14873.8|222
1758797100000|2025-09-25 10:45:00|14876.7|14875.7|14875.1|14874.4|14877.3|14875.7|14874|14873.1|219
1758797400000|2025-09-25 10:50:00|14875.2|14874.5|14877.4|14876.7|14877.4|14876.7|14874.8|14874.1|169
1758797700000|2025-09-25 10:55:00|14877.7|14877|14880.7|14880|14880.8|14880.1|14877|14876.3|164
1758798000000|2025-09-25 11:00:00|14880.9|14880.2|14885.9|14885.2|14886.9|14886|14880.6|14879.9|238
1758798300000|2025-09-25 11:05:00|14886|14885.3|14884.6|14883.9|14887.8|14887.1|14884.6|14883.9|188
1758798600000|2025-09-25 11:10:00|14884.7|14884|14889.4|14888.7|14890.4|14889.4|14884.7|14884|217
1758798900000|2025-09-25 11:15:00|14889.3|14888.6|14888|14887.3|14890.3|14889.3|14885.5|14884.8|134
1758799200000|2025-09-25 11:20:00|14888.1|14887.4|14887.3|14886.6|14889.3|14888.3|14886.8|14885.8|151
1758799500000|2025-09-25 11:25:00|14887.2|14886.5|14886.5|14885.8|14887.8|14886.9|14885.5|14884.8|96
1758799800000|2025-09-25 11:30:00|14886.4|14885.7|14883.8|14883.1|14886.6|14885.9|14882.6|14881.9|163
1758800100000|2025-09-25 11:35:00|14883.7|14883|14887.1|14886.4|14887.2|14886.5|14882.1|14881.4|168
1758800400000|2025-09-25 11:40:00|14887|14886.3|14884.6|14883.9|14887.1|14886.4|14884.3|14883.5|168
1758800700000|2025-09-25 11:45:00|14884.7|14884|14881.9|14881.2|14885.9|14885.2|14880.2|14879.1|210
1758801000000|2025-09-25 11:50:00|14882.1|14881.4|14883.7|14883|14884|14883.2|14881.8|14880.8|158
1758801300000|2025-09-25 11:55:00|14883.6|14882.9|14883.8|14883.1|14885.1|14884.4|14882.6|14881.6|135
1758801600000|2025-09-25 12:00:00|14884.1|14883.4|14882.6|14881.9|14885|14884|14881.6|14880.9|221
1758801900000|2025-09-25 12:05:00|14882.4|14881.7|14882|14881|14885.6|14884.7|14880.7|14879.7|272
1758802200000|2025-09-25 12:10:00|14881.7|14880.7|14883.6|14881.9|14886.9|14886.2|14880.7|14879.7|862
1758802500000|2025-09-25 12:15:00|14883.3|14882.3|14885|14883.2|14886|14884.5|14882.3|14880.9|1298
1758802800000|2025-09-25 12:20:00|14885.8|14884.2|14885|14884.3|14886|14884.8|14881.1|14879.9|1407
1758803100000|2025-09-25 12:25:00|14884.9|14884.2|14885.2|14881.2|14886.7|14886|14880.5|14879.8|1449
1758803400000|2025-09-25 12:30:00|14886.6|14881|14916.3|14915.3|14921.6|14920.5|14886.6|14881|2407
1758803700000|2025-09-25 12:35:00|14916.2|14915.2|14922.8|14922.1|14925.1|14924.1|14914.5|14913.7|1485
1758804000000|2025-09-25 12:40:00|14922.9|14922.2|14920.3|14919.6|14926.1|14924.7|14919|14918.3|1024
1758804300000|2025-09-25 12:45:00|14921|14920.3|14923.3|14922.6|14925.1|14924.4|14917.2|14916.5|835
1758804600000|2025-09-25 12:50:00|14923.7|14923|14932.2|14931.5|14936.4|14935.6|14923.4|14922.7|772
1758804900000|2025-09-25 12:55:00|14932.3|14931.6|14924.4|14923.4|14932.6|14931.9|14922.7|14921.7|1283
1758805200000|2025-09-25 13:00:00|14924.6|14923.6|14923.1|14922.4|14930.9|14930|14919.4|14918.4|1216
1758805500000|2025-09-25 13:05:00|14923.9|14923.2|14926.2|14925.5|14928.7|14927.7|14917|14916|1179
1758805800000|2025-09-25 13:10:00|14926.4|14925.7|14922.3|14921.6|14930.7|14929.7|14918.7|14917.7|1321
1758806100000|2025-09-25 13:15:00|14922|14921.3|14917.6|14916.6|14925.3|14924.3|14915.4|14914.4|1315
1758806400000|2025-09-25 13:20:00|14918|14917|14919.3|14918.6|14923.1|14922.3|14917.9|14916.9|1254
1758806700000|2025-09-25 13:25:00|14919.2|14918.5|14917.8|14916.8|14921.1|14919.6|14916.7|14915.7|1174
1758807000000|2025-09-25 13:30:00|14916.8|14915.8|14919.3|14918.6|14922.1|14921.1|14914.5|14913.5|1288
1758807300000|2025-09-25 13:35:00|14919.5|14918.8|14917.4|14916.7|14922.2|14921.5|14915|14913.3|765
1758807600000|2025-09-25 13:40:00|14918.1|14917.4|14927.7|14927|14928.1|14927.2|14917.7|14917|521
1758807900000|2025-09-25 13:45:00|14927.9|14927.2|14934.3|14933.3|14935.5|14934.5|14926.6|14925.9|517
1758808200000|2025-09-25 13:50:00|14934.4|14933.4|14946.1|14945.4|14947.9|14946.9|14934.3|14933.3|552
1758808500000|2025-09-25 13:55:00|14946|14945.3|14943.9|14941.3|14947.1|14946.2|14943|14941.2|452
1758808800000|2025-09-25 14:00:00|14944.1|14941.9|14945.3|14944.3|14947.9|14947.2|14942.2|14940.1|563
1758809100000|2025-09-25 14:05:00|14945.4|14944.4|14943|14942|14945.4|14944.5|14934.2|14933.2|616
1758809400000|2025-09-25 14:10:00|14942.9|14941.9|14946|14945.3|14947.2|14946.5|14940.2|14939.5|513
1758809700000|2025-09-25 14:15:00|14946.2|14945.5|14942.4|14941.7|14946.8|14946.1|14942.3|14941.4|496
1758810000000|2025-09-25 14:20:00|14942.2|14941.5|14945.4|14944.7|14947.5|14946.8|14937.5|14936.5|524
1758810300000|2025-09-25 14:25:00|14945.2|14944.5|14945.2|14944.5|14948.7|14948|14943.8|14943.1|497
1758810600000|2025-09-25 14:30:00|14945.1|14944.4|14950.7|14949.7|14951.9|14950.9|14945.1|14944.4|462
1758810900000|2025-09-25 14:35:00|14950.6|14949.6|14956.6|14955.9|14961.1|14960.4|14950.4|14949.4|599
1758811200000|2025-09-25 14:40:00|14956.5|14955.8|14954.1|14953.1|14957.4|14956.7|14952.8|14951.8|488
1758811500000|2025-09-25 14:45:00|14953.9|14953.2|14955.9|14955.2|14957|14956.2|14953.2|14952.3|485
1758811800000|2025-09-25 14:50:00|14956.4|14955.7|14962.1|14961.4|14963.6|14962.6|14955.6|14954.6|593
1758812100000|2025-09-25 14:55:00|14961.9|14961.2|14963.8|14963.1|14964.4|14963.4|14960.4|14959.7|470
1758812400000|2025-09-25 15:00:00|14964|14963.3|14967.7|14967|14968.5|14967.6|14962.8|14962.1|326
1758812700000|2025-09-25 15:05:00|14967.8|14966.8|14968.4|14967.4|14969.2|14968.2|14964.2|14963.5|448
1758813000000|2025-09-25 15:10:00|14968.6|14967.6|14966.8|14966.1|14968.7|14967.7|14964.4|14963.7|378
1758813300000|2025-09-25 15:15:00|14966.6|14965.9|14967|14966.3|14968.4|14967.7|14965.3|14964.6|326
1758813600000|2025-09-25 15:20:00|14966.9|14966.2|14971.5|14970.8|14973|14972|14965.6|14964.9|384
1758813900000|2025-09-25 15:25:00|14972.7|14972|14975.3|14974.6|14976.4|14975.4|14970.8|14970.1|389
1758814200000|2025-09-25 15:30:00|14975.7|14975|14978.7|14977.7|14984.6|14983.6|14975.3|14974.6|522
1758814500000|2025-09-25 15:35:00|14978.8|14977.8|14976.7|14975.7|14982.6|14981.9|14975.5|14974.8|446
1758814800000|2025-09-25 15:40:00|14977.2|14976.2|14980|14979.3|14981|14980.1|14976.7|14975.7|413
1758815100000|2025-09-25 15:45:00|14979.9|14979.2|14981.7|14981|14982.4|14981.7|14979.4|14978.4|378
1758815400000|2025-09-25 15:50:00|14981.3|14980.3|14980.1|14979.4|14983.1|14982.4|14978.7|14977.9|335
1758815700000|2025-09-25 15:55:00|14979.8|14979.1|14979.4|14978.7|14980|14979.3|14976.6|14975.6|361
1758816000000|2025-09-25 16:00:00|14979.7|14979|14981.4|14980.4|14982.5|14981.8|14978.9|14977.9|317
1758816300000|2025-09-25 16:05:00|14981.3|14980.3|14975.4|14974.7|14981.5|14980.6|14974.5|14973.5|366
1758816600000|2025-09-25 16:10:00|14975.5|14974.8|14975.1|14974.4|14977.2|14976.5|14971.2|14970.5|362
1758816900000|2025-09-25 16:15:00|14974.9|14974.2|14987.1|14986.1|14987.1|14986.2|14974.8|14974.1|448
1758817200000|2025-09-25 16:20:00|14987|14986|14976.3|14975.3|14987.3|14986.4|14976.1|14975.2|367
1758817500000|2025-09-25 16:25:00|14976.4|14975.4|14975.1|14974.4|14977.3|14976.6|14973|14972.3|311
1758817800000|2025-09-25 16:30:00|14975.2|14974.5|14977.6|14976.9|14979.1|14978.2|14974.9|14974.1|326
1758818100000|2025-09-25 16:35:00|14977.5|14976.8|14977.9|14977.2|14980.5|14979.5|14977.2|14976.5|271
1758818400000|2025-09-25 16:40:00|14978|14977.3|14979.3|14978.6|14980.2|14979.5|14973.4|14972.7|308
1758818700000|2025-09-25 16:45:00|14979.2|14978.5|14981.7|14980.7|14981.8|14980.8|14977.1|14976.4|286
1758819000000|2025-09-25 16:50:00|14981.9|14980.9|14980.7|14980|14983.1|14982.3|14979.9|14979.2|268
1758819300000|2025-09-25 16:55:00|14980.8|14980.1|14981.8|14981.1|14981.9|14981.2|14977.7|14976.7|276
1758819600000|2025-09-25 17:00:00|14981.9|14981.2|14985.2|14984.5|14985.2|14984.5|14980.2|14979.3|229
1758819900000|2025-09-25 17:05:00|14985.1|14984.4|14980.9|14980.2|14985.7|14984.9|14980.7|14980|231
1758820200000|2025-09-25 17:10:00|14981|14980.3|14979.2|14978.2|14982.2|14981.2|14978.5|14977.1|283
1758820500000|2025-09-25 17:15:00|14979.3|14978.3|14982.6|14981.9|14983|14982.3|14978.3|14977.3|396
1758820800000|2025-09-25 17:20:00|14982.8|14982.1|14986|14985.3|14987.8|14987|14980.3|14979.5|435
1758821100000|2025-09-25 17:25:00|14986.1|14985.4|14988.6|14987.9|14989.4|14988.4|14985.9|14985.2|334
1758821400000|2025-09-25 17:30:00|14988.8|14988.1|14989|14988.3|14990|14989|14986.6|14985.9|290
1758821700000|2025-09-25 17:35:00|14989.4|14988.7|14988.6|14987.9|14992.5|14991.8|14988.5|14987.8|300
1758822000000|2025-09-25 17:40:00|14988.5|14987.8|14986.3|14985.6|14988.9|14988.2|14986.1|14985.4|281
1758822300000|2025-09-25 17:45:00|14986.2|14985.5|14988.1|14987.1|14989.3|14988.3|14986|14985.3|264
1758822600000|2025-09-25 17:50:00|14987.9|14986.9|14982.4|14981.7|14989.1|14988.1|14982.2|14981.5|335
1758822900000|2025-09-25 17:55:00|14982.5|14981.8|14981.4|14980.4|14983.1|14982.4|14976.1|14975.4|303
1758823200000|2025-09-25 18:00:00|14980.6|14979.6|14975.6|14974.9|14981|14980|14973.2|14972.5|334
1758823500000|2025-09-25 18:05:00|14975.8|14974.8|14984.4|14983.7|14984.8|14983.9|14973.9|14973.1|326
1758823800000|2025-09-25 18:10:00|14984.3|14983.6|14992.1|14991.1|14993.3|14992.6|14982.9|14982.2|468
1758824100000|2025-09-25 18:15:00|14992.2|14991.2|14988.9|14987.9|14992.2|14991.2|14988.6|14987.6|324
1758824400000|2025-09-25 18:20:00|14988.8|14987.8|14989.7|14989|14990.2|14989.2|14986.5|14985.8|314
1758824700000|2025-09-25 18:25:00|14989.3|14988.6|14988|14987.3|14991|14990|14987.4|14986.4|283
1758825000000|2025-09-25 18:30:00|14988.1|14987.4|14986.4|14985.7|14990.3|14989.6|14986.1|14985.4|249
1758825300000|2025-09-25 18:35:00|14986.8|14986.1|14986.1|14985.4|14987|14986.2|14983|14982.1|253
1758825600000|2025-09-25 18:40:00|14986.2|14985.5|14987.1|14986.4|14988.8|14988.1|14984.5|14983.8|266
1758825900000|2025-09-25 18:45:00|14986.9|14986.2|14987.3|14986.3|14987.7|14987|14984.4|14983.4|258
1758826200000|2025-09-25 18:50:00|14987.4|14986.4|14985.3|14984.6|14987.4|14986.6|14982.5|14981.8|279
1758826500000|2025-09-25 18:55:00|14985.5|14984.8|14989.1|14988.4|14990.8|14990.1|14985|14984.3|273
1758826800000|2025-09-25 19:00:00|14989.2|14988.5|14986.3|14985.3|14990.1|14989.4|14985.4|14984.4|256
1758827100000|2025-09-25 19:05:00|14986.4|14985.4|14982.9|14982.2|14986.4|14985.4|14982|14981.3|243
1758827400000|2025-09-25 19:10:00|14983|14981.9|14979.5|14978.8|14983.9|14982.9|14979.3|14978.5|328
1758827700000|2025-09-25 19:15:00|14979.4|14978.7|14975.7|14975|14979.8|14978.8|14974|14973|341
1758828000000|2025-09-25 19:20:00|14975.6|14974.9|14973.9|14972.9|14978.2|14977.3|14973.9|14972.9|283
1758828300000|2025-09-25 19:25:00|14973.8|14972.8|14978.2|14977.2|14978.3|14977.4|14973.3|14972.3|260
1758828600000|2025-09-25 19:30:00|14978.3|14977.3|14980.9|14979.9|14981.2|14980.5|14978.1|14977.3|296
1758828900000|2025-09-25 19:35:00|14980.8|14979.8|14981|14980.3|14982.9|14981.9|14979.7|14978.7|266
1758829200000|2025-09-25 19:40:00|14980.9|14980.2|14981.6|14980.6|14983|14982.3|14980.4|14979.7|232
1758829500000|2025-09-25 19:45:00|14981.5|14980.5|14979|14978.3|14982.1|14981.1|14978.7|14978|235
1758829800000|2025-09-25 19:50:00|14979.1|14978.4|14979.9|14978.9|14980.7|14979.7|14978.7|14977.8|166
1758830100000|2025-09-25 19:55:00|14979.6|14978.6|14977.5|14976.8|14980|14979|14976.9|14976|187
1758830400000|2025-09-25 20:00:00|14977.9|14976.9|14976.1|14975.4|14979.6|14978.9|14976.1|14975.3|86
1758830700000|2025-09-25 20:05:00|14976.2|14975.2|14980.4|14979.4|14980.4|14979.4|14975.1|14974.3|99
1758831000000|2025-09-25 20:10:00|14980.3|14979.3|14979.1|14978.1|14981|14980.3|14977.9|14976.9|153
1758831300000|2025-09-25 20:15:00|14979.2|14978.2|14976.6|14975.9|14979.2|14978.2|14975.8|14974.8|184
1758831600000|2025-09-25 20:20:00|14975.9|14975.2|14978.3|14977.6|14978.3|14977.6|14975.6|14974.8|141
1758831900000|2025-09-25 20:25:00|14978.2|14977.5|14978.3|14977.6|14978.5|14977.8|14975.7|14974.7|129
1758832200000|2025-09-25 20:30:00|14978.4|14977.7|14981.2|14980.5|14981.5|14980.8|14977.9|14976.9|169
1758832500000|2025-09-25 20:35:00|14981.3|14980.6|14981.5|14980.5|14982.3|14981|14980.5|14979.5|155
1758832800000|2025-09-25 20:40:00|14981.4|14980.4|14979.6|14978.6|14981.4|14980.5|14978.6|14977.6|145
1758833100000|2025-09-25 20:45:00|14978.6|14977.6|14977.3|14976.3|14979.3|14978.3|14976.8|14975.8|202
1758833400000|2025-09-25 20:50:00|14977.1|14976.1|14977.8|14976.8|14979.3|14978.3|14976.9|14975.9|272
1758833700000|2025-09-25 20:55:00|14978.1|14976.1|14982|14976.2|14982.7|14978|14977.5|14975|258
1758834000000|2025-09-25 21:00:00|14982.1|14976.3|14986|14979|14986|14979|14982.1|14976.3|10
1758834300000|2025-09-25 21:05:00|14985.9|14978.9|14985.5|14978.5|14985.9|14978.9|14983.4|14976.4|51
1758834600000|2025-09-25 21:10:00|14985.4|14978.4|14984.6|14977.6|14985.9|14978.9|14984.6|14977.6|38
1758834900000|2025-09-25 21:15:00|14984.7|14977.7|14985.6|14978.6|14985.8|14978.8|14984.6|14977.6|30
1758835200000|2025-09-25 21:20:00|14985.5|14978.5|14984.7|14977.7|14985.7|14978.7|14984.1|14977.1|43
1758835500000|2025-09-25 21:25:00|14985.2|14978.2|14985.8|14978.8|14985.8|14978.8|14984.7|14977.7|58
1758835800000|2025-09-25 21:30:00|14985.9|14978.9|14985.7|14978.7|14985.9|14978.9|14979|14972|78
1758836100000|2025-09-25 21:35:00|14985.2|14978.2|14985.9|14978.9|14986|14979|14984.7|14977.7|103
1758836400000|2025-09-25 21:40:00|14986|14979|14983.3|14976.3|14986|14979|14982.2|14975.2|207
1758836700000|2025-09-25 21:45:00|14983.2|14976.2|14982.8|14975.8|14983.7|14976.7|14981.8|14974.8|81
1758837000000|2025-09-25 21:50:00|14982|14975|14981.6|14974.6|14982.8|14975.8|14980.9|14973.9|67
1758837300000|2025-09-25 21:55:00|14980.9|14973.9|14980.8|14973.8|14981.8|14974.8|14980.5|14973.5|35
1758837600000|2025-09-25 22:00:00|14980.7|14973.7|14979.6|14975.9|14981.1|14976.5|14978.1|14971.9|82
1758837900000|2025-09-25 22:05:00|14979|14976.3|14979.8|14978.8|14982.4|14980|14977.6|14975.1|94
1758838200000|2025-09-25 22:10:00|14979.9|14978.9|14978.1|14977.1|14980.6|14979.6|14977.6|14976.6|150
1758838500000|2025-09-25 22:15:00|14978|14977|14973.7|14972.7|14979.5|14977.4|14973.5|14972|123
1758838800000|2025-09-25 22:20:00|14974.3|14973.3|14976.6|14975.6|14977.4|14976.4|14974.3|14973.2|168
1758839100000|2025-09-25 22:25:00|14976.7|14975.7|14975.1|14974.1|14978.1|14977.1|14974.8|14973.8|180
1758839400000|2025-09-25 22:30:00|14975.2|14974.2|14977.8|14976.8|14979.3|14977.7|14975.1|14974.1|172
1758839700000|2025-09-25 22:35:00|14977.7|14976.7|14979.6|14978.6|14981|14980|14977.5|14976.5|179
1758840000000|2025-09-25 22:40:00|14979.5|14978.5|14977.6|14976.6|14980.8|14979.8|14977|14976|192
1758840300000|2025-09-25 22:45:00|14977.7|14976.7|14976.9|14975.9|14979.2|14978.2|14975.2|14974.2|180
1758840600000|2025-09-25 22:50:00|14976.8|14975.8|14975.7|14974.7|14976.8|14975.8|14973.2|14972|182
1758840900000|2025-09-25 22:55:00|14975.5|14974.5|14975|14974|14977.1|14976.1|14973.1|14972|148
1758841200000|2025-09-25 23:00:00|14974.7|14973.7|14976.9|14975|14977.5|14976.3|14974.4|14973.4|97
1758841500000|2025-09-25 23:05:00|14977|14975.1|14975.2|14974.2|14977.6|14976.6|14974.7|14973.4|132
1758841800000|2025-09-25 23:10:00|14975.3|14974.3|14981.3|14980.3|14982.1|14981.1|14973.6|14972.6|242
1758842100000|2025-09-25 23:15:00|14981.5|14980.5|14989.2|14988.2|14990.1|14989.1|14981.1|14980.1|247
1758842400000|2025-09-25 23:20:00|14989.1|14988.1|14987.9|14986.9|14990.1|14989|14986.3|14985.3|246
1758842700000|2025-09-25 23:25:00|14987.4|14986.4|14990.1|14988.3|14990.9|14989.4|14986.5|14985.5|244
1758843000000|2025-09-25 23:30:00|14990|14987.8|14987.2|14986.2|14997.2|14995.1|14985.6|14984.7|561
1758843300000|2025-09-25 23:35:00|14987.1|14986.1|14987.2|14986.2|14988.4|14987.4|14983.6|14982.9|296
1758843600000|2025-09-25 23:40:00|14987.3|14986.3|14990.2|14989.2|14990.2|14989.2|14986.4|14985.4|266
1758843900000|2025-09-25 23:45:00|14990.1|14989.1|14988.3|14987.3|14993.6|14992.9|14986|14985|368
1758844200000|2025-09-25 23:50:00|14988.4|14987.4|14991.4|14990.4|14991.9|14990.9|14987.8|14986.8|298
1758844500000|2025-09-25 23:55:00|14991.2|14990.2|14987.7|14986.7|14991.3|14990.3|14985.6|14984.6|245
1758844800000|2025-09-26 00:00:00|14988|14987|14988.5|14987.5|14990.6|14989.8|14981.7|14980.7|366
1758845100000|2025-09-26 00:05:00|14989.2|14988.2|14988.2|14987.2|14995.1|14994.1|14987.3|14986.6|333
1758845400000|2025-09-26 00:10:00|14988.3|14987.3|14985.9|14985.2|14991.2|14990.4|14985.5|14984.8|410
1758845700000|2025-09-26 00:15:00|14986.1|14985.4|14985.1|14984.4|14989.6|14988.9|14984.1|14983.4|332
1758846000000|2025-09-26 00:20:00|14986.3|14985.6|14986|14985.3|14986.9|14986.2|14983.1|14982.4|241
1758846300000|2025-09-26 00:25:00|14986.1|14985.4|14980.9|14979.2|14986.9|14986.2|14980.1|14978.7|334
1758846600000|2025-09-26 00:30:00|14981|14979.3|14982.6|14981.9|14983.7|14982.8|14980.6|14979|211
1758846900000|2025-09-26 00:35:00|14982.7|14982|14984.5|14983.5|14984.5|14983.8|14980.1|14979.4|256
1758847200000|2025-09-26 00:40:00|14984.6|14983.6|14977.8|14977.1|14985.2|14984.2|14976.5|14975.5|330
1758847500000|2025-09-26 00:45:00|14977.9|14977.2|14978.9|14977.9|14980.4|14979.7|14976.7|14976|309
1758847800000|2025-09-26 00:50:00|14979.2|14978.2|14975.3|14974.3|14979.9|14978.9|14971.3|14970.5|487
1758848100000|2025-09-26 00:55:00|14975.9|14974.9|14968.5|14967.5|14977.3|14975.1|14964.1|14962.5|518
1758848400000|2025-09-26 01:00:00|14968.6|14967.6|14967.1|14966.4|14969.7|14969|14963.4|14962.4|309
1758848700000|2025-09-26 01:05:00|14967|14966.3|14970.3|14969.3|14972.7|14972|14967|14966.2|269
1758849000000|2025-09-26 01:10:00|14970.4|14969.4|14973.2|14972.5|14975.2|14974.4|14968.8|14968.1|281
1758849300000|2025-09-26 01:15:00|14973.4|14972.7|14973|14972|14976|14975|14971.6|14970.6|248
1758849600000|2025-09-26 01:20:00|14973.1|14972.1|14973.5|14972.8|14975.5|14974.8|14971.7|14970.9|244
1758849900000|2025-09-26 01:25:00|14973.6|14972.9|14977.1|14976.1|14978.8|14978.1|14973.5|14972.6|298
1758850200000|2025-09-26 01:30:00|14977.2|14976.2|14976.6|14975.6|14980.5|14979.5|14975.6|14974.4|284
1758850500000|2025-09-26 01:35:00|14976.7|14975.7|14981.5|14980.8|14983.2|14982.3|14974.5|14973.8|282
1758850800000|2025-09-26 01:40:00|14981.6|14980.5|14980.8|14979.8|14982.6|14981.9|14980.5|14979.5|239
1758851100000|2025-09-26 01:45:00|14980.6|14979.6|14982.9|14982.2|14984.3|14983.4|14978.2|14977.5|305
1758851400000|2025-09-26 01:50:00|14983|14982.3|14983.3|14982.3|14985.3|14984.6|14982.7|14981.7|271
1758851700000|2025-09-26 01:55:00|14982.9|14981.9|14983.6|14982.9|14985.1|14984.2|14982.7|14981.8|217
1758852000000|2025-09-26 02:00:00|14983.3|14982.6|14980.7|14980|14984.1|14983.3|14979.1|14978.3|187
1758852300000|2025-09-26 02:05:00|14980.4|14979.7|14979.1|14978.4|14980.9|14980.2|14977.6|14976.9|196
1758852600000|2025-09-26 02:10:00|14979|14978.3|14982|14981.3|14982.1|14981.4|14978.9|14978.1|209
1758852900000|2025-09-26 02:15:00|14982.2|14981.5|14979.7|14979|14983|14982.3|14979.3|14978.6|150
1758853200000|2025-09-26 02:20:00|14979.6|14978.9|14974.9|14973.9|14979.7|14979|14974.3|14973.4|233
1758853500000|2025-09-26 02:25:00|14974.8|14973.8|14971.9|14971.2|14976|14975.3|14971|14969.7|223
1758853800000|2025-09-26 02:30:00|14972|14971.3|14971|14970.3|14973|14972.3|14969.5|14968.5|267
1758854100000|2025-09-26 02:35:00|14970.8|14970.1|14971.8|14971.1|14973.2|14972.2|14969.7|14968.7|219
1758854400000|2025-09-26 02:40:00|14971.6|14970.9|14972.2|14971.2|14973.9|14972.9|14970.1|14969.1|219
1758854700000|2025-09-26 02:45:00|14972.4|14971.4|14971.3|14970.6|14974.1|14973.2|14970.6|14969.6|218
1758855000000|2025-09-26 02:50:00|14971.2|14970.5|14971.2|14970.5|14972|14971|14969.6|14968.9|165
1758855300000|2025-09-26 02:55:00|14971.3|14970.6|14972.4|14971.7|14974.5|14973.8|14970.4|14969.7|141
1758855600000|2025-09-26 03:00:00|14972.5|14971.8|14973.5|14972.8|14975.1|14974.4|14972.5|14971.8|82
1758855900000|2025-09-26 03:05:00|14973.4|14972.7|14972.1|14971.4|14975.1|14974.4|14971.9|14971.2|69
1758856200000|2025-09-26 03:10:00|14971.8|14971.1|14974.5|14973.8|14974.5|14973.8|14970.4|14969.7|76
1758856500000|2025-09-26 03:15:00|14974.4|14973.7|14973.2|14972.5|14974.7|14974|14971.5|14970.8|74
1758856800000|2025-09-26 03:20:00|14973.1|14972.4|14972.8|14972.1|14973.2|14972.5|14972|14971.3|69
1758857100000|2025-09-26 03:25:00|14972.4|14971.7|14970|14969.3|14972.9|14972.2|14970|14969.3|71
1758857400000|2025-09-26 03:30:00|14970.1|14969.4|14968.9|14968.2|14972.3|14971.6|14968.9|14968.2|63
1758857700000|2025-09-26 03:35:00|14969|14968.3|14971.7|14971|14972.7|14972|14968.7|14968|103
1758858000000|2025-09-26 03:40:00|14971.8|14970.8|14968.2|14967.5|14972|14971.1|14967.9|14967.2|99
1758858300000|2025-09-26 03:45:00|14968|14967.3|14970.6|14969.9|14970.8|14970.1|14967.9|14967.2|82
1758858600000|2025-09-26 03:50:00|14970.7|14970|14970|14969.3|14971.2|14970.3|14969.9|14969.1|99
1758858900000|2025-09-26 03:55:00|14969.7|14969|14971.1|14970.4|14971.7|14970.7|14969.7|14969|102
1758859200000|2025-09-26 04:00:00|14971.4|14970.7|14971.8|14971.1|14973.1|14972.4|14970.9|14970.2|138
1758859500000|2025-09-26 04:05:00|14971.7|14971|14970.1|14969.4|14973|14972.1|14969.2|14968.5|98
1758859800000|2025-09-26 04:10:00|14970.5|14969.8|14968.8|14968.1|14971.3|14970.6|14968.1|14967.4|74
1758860100000|2025-09-26 04:15:00|14969.5|14968.8|14969.1|14968.4|14970.5|14969.8|14967.3|14966.6|99
1758860400000|2025-09-26 04:20:00|14969.2|14968.5|14970.2|14969.5|14972.1|14971.4|14969.1|14968.4|98
1758860700000|2025-09-26 04:25:00|14970.3|14969.6|14972.6|14971.9|14973|14972.3|14969.2|14968.4|85
1758861000000|2025-09-26 04:30:00|14972.8|14972.1|14969.2|14968.2|14973.5|14972.8|14967.7|14966.7|112
1758861300000|2025-09-26 04:35:00|14969.1|14968.4|14968.5|14967.8|14970.3|14969.6|14967.6|14966.9|92
1758861600000|2025-09-26 04:40:00|14968.4|14967.7|14969.2|14968.5|14969.5|14968.7|14967.5|14966.5|88
1758861900000|2025-09-26 04:45:00|14969.1|14968.4|14969|14968.3|14970.8|14970.1|14968.8|14968|79
1758862200000|2025-09-26 04:50:00|14969.1|14968.1|14968.1|14967.4|14970.5|14969.8|14967.9|14967.2|107
1758862500000|2025-09-26 04:55:00|14968.2|14967.2|14964.6|14963.9|14968.5|14967.6|14964.6|14963.8|123
1758862800000|2025-09-26 05:00:00|14964.8|14964.1|14962.3|14961.6|14967.3|14966.3|14962.2|14961.5|151
1758863100000|2025-09-26 05:05:00|14962.4|14961.7|14964.1|14963.4|14964.8|14964.1|14962.1|14961.4|81
1758863400000|2025-09-26 05:10:00|14964.3|14963.6|14966.3|14965.3|14968.3|14967.3|14964.1|14963.4|86
1758863700000|2025-09-26 05:15:00|14966.2|14965.2|14966.1|14965.4|14968.7|14968|14965.5|14964.8|418
1758864000000|2025-09-26 05:20:00|14966.2|14965.5|14963|14962.3|14968|14967|14962.8|14961.8|915
1758864300000|2025-09-26 05:25:00|14962.9|14962.2|14964|14963.3|14965.1|14964.4|14962.6|14961.9|1231
1758864600000|2025-09-26 05:30:00|14964.1|14963.4|14965.8|14965.1|14966.9|14966.2|14963.4|14962.5|1176
1758864900000|2025-09-26 05:35:00|14966|14965.3|14965.5|14964.8|14966.6|14965.6|14965.2|14964.2|1271
1758865200000|2025-09-26 05:40:00|14965.4|14964.7|14969.4|14968.7|14969.8|14969.1|14964.4|14963.6|1137
1758865500000|2025-09-26 05:45:00|14969.7|14969|14968.7|14968|14971.7|14970.7|14968.5|14967.5|109
1758865800000|2025-09-26 05:50:00|14968.5|14967.8|14970.6|14969.9|14970.8|14970.1|14968.5|14967.6|73
1758866100000|2025-09-26 05:55:00|14970.3|14969.6|14971.3|14970.3|14972.3|14971.6|14969.1|14968.4|112
1758866400000|2025-09-26 06:00:00|14971.5|14970.5|14972.2|14971.5|14975.3|14974.3|14970.8|14969.8|214
1758866700000|2025-09-26 06:05:00|14972.3|14971.6|14971.7|14971|14973.8|14973.1|14969.5|14968.8|284
1758867000000|2025-09-26 06:10:00|14971.5|14970.8|14975.3|14974.6|14975.4|14974.7|14970.8|14970.1|210
1758867300000|2025-09-26 06:15:00|14975.7|14974.7|14974.1|14973.4|14978.3|14977.3|14973.6|14972.9|237
1758867600000|2025-09-26 06:20:00|14974|14973.3|14977.1|14976.1|14978.1|14977.1|14972.8|14971.5|182
1758867900000|2025-09-26 06:25:00|14977|14976|14976.7|14976|14978.5|14977.8|14975.5|14974.8|200
1758868200000|2025-09-26 06:30:00|14977.2|14976.5|14975.8|14975.1|14978.6|14977.9|14975.7|14974.9|145
1758868500000|2025-09-26 06:35:00|14975.9|14975.2|14975.9|14975.2|14976.9|14976.2|14974|14973|157
1758868800000|2025-09-26 06:40:00|14976|14975.3|14977.8|14977.1|14979|14978.3|14975.4|14974.7|149
1758869100000|2025-09-26 06:45:00|14977.3|14976.6|14977.7|14977|14980.5|14979.8|14975.9|14975|159
1758869400000|2025-09-26 06:50:00|14977.8|14977.1|14974.9|14974.2|14977.8|14977.1|14974|14973.3|113
1758869700000|2025-09-26 06:55:00|14974.8|14974.1|14973|14972.3|14976.1|14975.1|14972|14971.3|230
1758870000000|2025-09-26 07:00:00|14973.4|14972.7|14975.5|14974.5|14979.6|14978.6|14973.4|14972.7|431
1758870300000|2025-09-26 07:05:00|14975.4|14974.4|14982.8|14982.1|14983.1|14982.2|14975.2|14974.2|387
1758870600000|2025-09-26 07:10:00|14982.7|14982|14984.7|14984|14984.7|14984|14980.1|14979.4|289
1758870900000|2025-09-26 07:15:00|14984.5|14983.8|14987.2|14986.2|14987.3|14986.3|14982.9|14982.2|333
1758871200000|2025-09-26 07:20:00|14987.5|14986.5|14988|14987|14988.4|14987.4|14984.9|14984.1|232
1758871500000|2025-09-26 07:25:00|14988.1|14987.1|14985.6|14984.6|14988.7|14988|14983.4|14982.6|237
1758871800000|2025-09-26 07:30:00|14985.5|14984.5|14982.9|14982.2|14987|14986.1|14982.8|14982.1|297
1758872100000|2025-09-26 07:35:00|14983|14982.3|14985.4|14984.7|14986.6|14985.9|14982|14981.3|278
1758872400000|2025-09-26 07:40:00|14985.5|14984.8|14984.9|14984.2|14986.6|14985.9|14983.4|14982.7|222
1758872700000|2025-09-26 07:45:00|14985|14984.3|14986.9|14985.9|14987.9|14986.9|14984.5|14983.5|248
1758873000000|2025-09-26 07:50:00|14986.8|14985.8|14985.6|14984.9|14988.9|14987.9|14984.9|14984.2|233
1758873300000|2025-09-26 07:55:00|14985.8|14985.1|14985.3|14984.6|14987.7|14987|14983|14982.1|248
1758873600000|2025-09-26 08:00:00|14985.4|14984.7|14980|14979.3|14985.4|14984.7|14980|14979.3|216
1758873900000|2025-09-26 08:05:00|14979.3|14978.6|14979.2|14978.5|14980.5|14979.6|14978.2|14977.2|195
1758874200000|2025-09-26 08:10:00|14979.5|14978.8|14978.8|14978.1|14981|14980.1|14978.1|14977.4|177
1758874500000|2025-09-26 08:15:00|14978.7|14978|14976|14975.3|14979.1|14978.4|14973.1|14972.4|276
1758874800000|2025-09-26 08:20:00|14975.9|14975.2|14974.8|14974.1|14976.2|14975.5|14972.5|14971.8|239
1758875100000|2025-09-26 08:25:00|14974.9|14974.2|14972|14971.3|14975.5|14974.8|14971.5|14970.8|259
1758875400000|2025-09-26 08:30:00|14971.9|14971.2|14969.6|14968.9|14973|14972.3|14967.9|14967.2|340
1758875700000|2025-09-26 08:35:00|14969.4|14968.7|14967.8|14967.1|14969.5|14968.8|14967|14966.3|184
1758876000000|2025-09-26 08:40:00|14967.9|14967.2|14969.8|14969.1|14969.9|14969.2|14965.3|14964.6|220
1758876300000|2025-09-26 08:45:00|14969.7|14969|14970.9|14970.2|14972.6|14971.9|14969.4|14968.7|190
1758876600000|2025-09-26 08:50:00|14971.4|14970.7|14974.2|14973.5|14975|14974|14971.3|14970.6|235
1758876900000|2025-09-26 08:55:00|14975|14974.3|14975.6|14974.6|14976.3|14975.6|14973.4|14972.7|251
1758877200000|2025-09-26 09:00:00|14975.8|14974.8|14975.1|14974.4|14977.7|14976.8|14974.7|14973.8|261
1758877500000|2025-09-26 09:05:00|14975.3|14974.6|14975.5|14974.5|14978.6|14977.7|14974.6|14973.6|257
1758877800000|2025-09-26 09:10:00|14975.6|14974.6|14976|14975.3|14976.9|14975.9|14973.8|14972.8|307
1758878100000|2025-09-26 09:15:00|14976.1|14975.4|14976.1|14975.1|14978.2|14977.2|14974.8|14974.1|254
1758878400000|2025-09-26 09:20:00|14975.8|14975.5|14973.9|14973.2|14977.7|14976.7|14972.8|14972|268
1758878700000|2025-09-26 09:25:00|14973.7|14973|14975|14974.3|14977.8|14977.1|14973.3|14972.6|237
1758879000000|2025-09-26 09:30:00|14975.2|14974.5|14975.5|14974.8|14976.4|14975.7|14973.3|14972.6|227
1758879300000|2025-09-26 09:35:00|14975.6|14974.9|14972.8|14972.1|14976.7|14976|14971.4|14970.7|201
1758879600000|2025-09-26 09:40:00|14972.7|14972|14973.2|14972.5|14973.8|14973.1|14972|14971.3|223
1758879900000|2025-09-26 09:45:00|14973.1|14972.4|14974.5|14973.8|14974.9|14974.2|14971.7|14970.9|177
1758880200000|2025-09-26 09:50:00|14974.4|14973.7|14975.5|14974.8|14976.5|14975.5|14972.9|14972.2|226
1758880500000|2025-09-26 09:55:00|14975.7|14975|14979.2|14978.5|14980.4|14979.7|14975.6|14974.8|210
1758880800000|2025-09-26 10:00:00|14979.5|14978.8|14978.5|14977.8|14981.5|14980.8|14978.5|14977.8|130
1758881100000|2025-09-26 10:05:00|14978.6|14977.9|14979.5|14978.8|14981.9|14980.9|14978.5|14977.8|134
1758881400000|2025-09-26 10:10:00|14979.7|14978.7|14982.3|14981.6|14983|14982.3|14979.4|14978.6|195
1758881700000|2025-09-26 10:15:00|14982.2|14981.5|14984.1|14983.4|14984.3|14983.6|14981.5|14980.8|218
1758882000000|2025-09-26 10:20:00|14984|14983.3|14986.1|14985.4|14987.8|14987.1|14984|14983.3|221
1758882300000|2025-09-26 10:25:00|14986|14985.3|14987.4|14986.7|14988.5|14987.8|14984.8|14984.1|182
1758882600000|2025-09-26 10:30:00|14987.5|14986.8|14989.7|14989|14990|14989.3|14986.9|14986.2|192
1758882900000|2025-09-26 10:35:00|14989.8|14989.1|14989.3|14988.6|14990.1|14989.4|14987.2|14986.2|232
1758883200000|2025-09-26 10:40:00|14988.9|14988.2|14990.3|14989.3|14990.6|14989.6|14988.1|14987.4|204
1758883500000|2025-09-26 10:45:00|14990.2|14989.2|14991.2|14990.5|14991.4|14990.5|14989.5|14988.5|269
1758883800000|2025-09-26 10:50:00|14991.3|14990.6|14994.4|14993.7|14995|14994.1|14990.1|14989.3|291
1758884100000|2025-09-26 10:55:00|14994.9|14994.2|14990.1|14989.1|14995.7|14994.7|14988.4|14987.4|302
1758884400000|2025-09-26 11:00:00|14990|14989|14987.4|14986.7|14990.5|14989.7|14987.4|14986.7|124
1758884700000|2025-09-26 11:05:00|14987.3|14986.6|14982|14981.3|14987.3|14986.6|14981.5|14980.8|204
1758885000000|2025-09-26 11:10:00|14981.9|14981|14984.1|14983.4|14985.1|14984.4|14981.4|14980.4|152
1758885300000|2025-09-26 11:15:00|14984.2|14983.5|14981.2|14980.5|14984.9|14984.2|14980.8|14980.1|130
1758885600000|2025-09-26 11:20:00|14980.9|14980.2|14980.4|14979.4|14984|14983.3|14979.8|14978.8|181
1758885900000|2025-09-26 11:25:00|14980.2|14979.5|14981.1|14980.1|14984.6|14983.7|14979.7|14979|154
1758886200000|2025-09-26 11:30:00|14981|14980|14979|14978.3|14984|14982.7|14977|14976.3|273
1758886500000|2025-09-26 11:35:00|14978.7|14978|14980.1|14979.1|14980.7|14980|14977|14976.2|212
1758886800000|2025-09-26 11:40:00|14980.4|14979.4|14978.3|14977.6|14980.5|14979.6|14977.5|14976.8|153
1758887100000|2025-09-26 11:45:00|14978.7|14978|14979.8|14979.1|14981.4|14980.6|14978.3|14977.6|160
1758887400000|2025-09-26 11:50:00|14979.9|14979.2|14977.7|14977|14981.4|14980.4|14976.3|14975.6|184
1758887700000|2025-09-26 11:55:00|14977.3|14976.6|14979.1|14978.4|14979.7|14978.7|14976.4|14975.4|247
1758888000000|2025-09-26 12:00:00|14979.4|14978.7|14978|14977|14980.9|14980.2|14975.3|14974.6|207
1758888300000|2025-09-26 12:05:00|14977.3|14976.6|14974.6|14973.9|14977.3|14976.6|14973.2|14972.5|189
1758888600000|2025-09-26 12:10:00|14974.3|14973.6|14973.1|14972.4|14975.2|14974.5|14972.7|14972|156
1758888900000|2025-09-26 12:15:00|14973|14972.3|14968.2|14967.5|14973.1|14972.4|14967.7|14967|218
1758889200000|2025-09-26 12:20:00|14968.3|14967.6|14970.6|14969.9|14974|14973.3|14968.3|14967.6|203
1758889500000|2025-09-26 12:25:00|14970.5|14969.8|14977.5|14971.5|14977.5|14971.5|14968|14967|164
1758889800000|2025-09-26 12:30:00|14977.7|14971.7|14975.2|14974.5|14985.9|14983.2|14961|14960.2|858
1758890100000|2025-09-26 12:35:00|14974.8|14974.1|14970.9|14969.9|14977.4|14976.7|14960.3|14959.2|861
1758890400000|2025-09-26 12:40:00|14970.8|14969.8|14964.2|14963.5|14972.5|14971.7|14964.1|14963.3|685
1758890700000|2025-09-26 12:45:00|14964.5|14963.8|14961.8|14960.8|14969.6|14968|14960|14958.3|593
1758891000000|2025-09-26 12:50:00|14961.6|14960.6|14969.7|14968.7|14971.6|14970.7|14959.9|14958.7|531
1758891300000|2025-09-26 12:55:00|14969.6|14968.6|14963.1|14962.4|14970.6|14969.9|14961|14960.3|429
1758891600000|2025-09-26 13:00:00|14963|14962.3|14958.2|14957.2|14965|14964.3|14954.5|14953.5|608
1758891900000|2025-09-26 13:05:00|14958.4|14957.4|14956|14954.4|14960.1|14959.4|14951.8|14951.1|552
1758892200000|2025-09-26 13:10:00|14955.9|14954.5|14957.9|14957.2|14960.5|14959.4|14954|14953.3|425
1758892500000|2025-09-26 13:15:00|14957.7|14957|14963.6|14962.9|14964.2|14963.5|14955|14953.8|457
1758892800000|2025-09-26 13:20:00|14963.7|14963|14968.9|14968.2|14969.7|14969|14962.3|14961.6|338
1758893100000|2025-09-26 13:25:00|14969.1|14967.9|14970.3|14969.6|14973.7|14972.7|14968.4|14967.7|356
1758893400000|2025-09-26 13:30:00|14970.7|14970|14971.1|14970.1|14975.4|14974.5|14968.8|14968.1|430
1758893700000|2025-09-26 13:35:00|14971|14970|14972.4|14971.4|14973.9|14973|14965.8|14965|450
1758894000000|2025-09-26 13:40:00|14972.5|14971.5|14973.8|14973.1|14975.9|14975.2|14971.3|14970.3|370
1758894300000|2025-09-26 13:45:00|14973.9|14973.2|14977.2|14976.2|14978.5|14977.8|14971.4|14970.7|444
1758894600000|2025-09-26 13:50:00|14977.3|14976.6|14975|14974.3|14978.8|14978.1|14975|14974.2|376
1758894900000|2025-09-26 13:55:00|14975.1|14974.4|14976.4|14973.1|14978.2|14977.4|14973.5|14972.5|255
1758895200000|2025-09-26 14:00:00|14976.8|14973.2|14967.2|14966.5|14976.8|14973.4|14965.5|14964.5|520
1758895500000|2025-09-26 14:05:00|14967.3|14966.6|14965.3|14964.6|14968.1|14967.4|14962.5|14961.8|609
1758895800000|2025-09-26 14:10:00|14965.2|14964.5|14967.7|14967|14967.8|14967.1|14963.8|14963|505
1758896100000|2025-09-26 14:15:00|14967.8|14967.1|14964.7|14964|14969.5|14968.8|14962.1|14961.4|548
1758896400000|2025-09-26 14:20:00|14964.8|14964.1|14964.8|14964.1|14968.2|14967.5|14962.4|14961.7|440
1758896700000|2025-09-26 14:25:00|14964.7|14964|14962.2|14961.5|14965.6|14964.9|14958.6|14957.9|460
1758897000000|2025-09-26 14:30:00|14962.5|14961.8|14956.3|14955.3|14963.6|14962.9|14955.6|14954.9|412
1758897300000|2025-09-26 14:35:00|14956.2|14955.2|14954.2|14953.5|14959.9|14959.2|14954.1|14953.4|412
1758897600000|2025-09-26 14:40:00|14954.4|14953.7|14950.2|14949.5|14956|14955.3|14950|14949.2|433
1758897900000|2025-09-26 14:45:00|14950.3|14949.6|14950|14949.3|14955.6|14954.9|14948.4|14947.7|466
1758898200000|2025-09-26 14:50:00|14949.9|14949.2|14951.8|14951.1|14954.2|14953.2|14947.3|14946.6|530
1758898500000|2025-09-26 14:55:00|14952|14951.3|14950.9|14950.2|14955.7|14955|14949.6|14948.6|534
1758898800000|2025-09-26 15:00:00|14951|14950.3|14951.4|14950.4|14953.2|14952|14947.4|14946.6|483
1758899100000|2025-09-26 15:05:00|14951.5|14950.5|14956.7|14956|14958.1|14957.4|14950.9|14950.2|452
1758899400000|2025-09-26 15:10:00|14956.6|14955.9|14955.4|14954.7|14956.6|14955.9|14952|14951.3|423
1758899700000|2025-09-26 15:15:00|14955.5|14954.8|14954.8|14953.8|14956.3|14955.6|14951.9|14950.9|311
1758900000000|2025-09-26 15:20:00|14954.7|14953.7|14949.5|14948.8|14954.7|14953.7|14948.5|14947.6|320
1758900300000|2025-09-26 15:25:00|14949.7|14949|14944.6|14943.9|14953.7|14953|14944.4|14943.6|289
1758900600000|2025-09-26 15:30:00|14944.5|14943.8|14945.8|14945.1|14946.2|14945.5|14942.8|14942|378
1758900900000|2025-09-26 15:35:00|14945.7|14945|14950.2|14949.2|14952.1|14951.4|14944.2|14943.5|331
1758901200000|2025-09-26 15:40:00|14950.1|14949.5|14952|14951.3|14952.8|14952.1|14948.6|14947.9|361
1758901500000|2025-09-26 15:45:00|14951.8|14951.1|14951.5|14950.5|14954.1|14953.3|14950.1|14949.3|343
1758901800000|2025-09-26 15:50:00|14951.4|14950.4|14951|14950.3|14952.6|14951.9|14949|14948.1|312
1758902100000|2025-09-26 15:55:00|14950.9|14950.2|14952.6|14951.9|14954.4|14953.4|14950.8|14950|306
1758902400000|2025-09-26 16:00:00|14952.9|14951.8|14956.8|14956.1|14958.1|14957.1|14952.3|14951.6|250
1758902700000|2025-09-26 16:05:00|14957.4|14956.7|14956.9|14956.2|14958.1|14957.4|14953.4|14952.7|230
1758903000000|2025-09-26 16:10:00|14956.8|14956.1|14959.5|14958.8|14959.7|14959|14956.3|14955.6|260
1758903300000|2025-09-26 16:15:00|14959.6|14958.9|14956.1|14955.1|14960.3|14959.6|14955.4|14954.7|340
1758903600000|2025-09-26 16:20:00|14956.4|14955.4|14957.1|14956.1|14958|14957.3|14955|14954|286
1758903900000|2025-09-26 16:25:00|14957.2|14956.2|14953.3|14952.3|14957.7|14956.7|14952.3|14951.6|252
1758904200000|2025-09-26 16:30:00|14953.1|14952.1|14951|14950|14953.2|14952.2|14949.5|14948.6|254
1758904500000|2025-09-26 16:35:00|14951.1|14950.1|14953.5|14952.8|14954.2|14953.2|14950.7|14949.7|301
1758904800000|2025-09-26 16:40:00|14953.6|14952.9|14952.5|14951.8|14955.4|14954.4|14952.2|14951.4|242
1758905100000|2025-09-26 16:45:00|14952.6|14951.9|14949.7|14948.7|14953.1|14952.4|14949.7|14948.7|236
1758905400000|2025-09-26 16:50:00|14949.6|14948.6|14953.7|14953|14954.1|14953.3|14949.6|14948.6|231
1758905700000|2025-09-26 16:55:00|14953.8|14953.1|14955.2|14954.5|14956.1|14955.2|14953.6|14952.9|209
1758906000000|2025-09-26 17:00:00|14955|14954.3|14954.1|14953.4|14955.8|14955.1|14953.2|14952.5|138
1758906300000|2025-09-26 17:05:00|14954.2|14953.5|14954.2|14953.2|14956.1|14955.4|14952.1|14951.4|148
1758906600000|2025-09-26 17:10:00|14954.3|14953.3|14953.2|14952.5|14955.9|14955|14952.1|14951.1|122
1758906900000|2025-09-26 17:15:00|14953.3|14952.3|14953.1|14952.4|14954.1|14953.4|14952.8|14952.1|96
1758907200000|2025-09-26 17:20:00|14953|14952.3|14953.9|14953.2|14954.2|14953.5|14951.7|14951|91
1758907500000|2025-09-26 17:25:00|14953.8|14953.1|14952.8|14952.1|14954.8|14953.9|14952.6|14951.9|119
1758907800000|2025-09-26 17:30:00|14952.7|14952|14952.1|14951.4|14952.7|14952|14950|14949.2|98
1758908100000|2025-09-26 17:35:00|14952|14951.3|14949.1|14948.4|14952.1|14951.4|14948.9|14948.2|140
1758908400000|2025-09-26 17:40:00|14949.4|14948.7|14951.1|14950.1|14951.1|14950.1|14948.3|14947.5|95
1758908700000|2025-09-26 17:45:00|14951|14950|14952.7|14951.7|14953.3|14952.3|14949.9|14948.9|106
1758909000000|2025-09-26 17:50:00|14952.6|14951.6|14953.8|14952.8|14954.6|14953.8|14951.9|14951.2|124
1758909300000|2025-09-26 17:55:00|14953.9|14952.9|14952.2|14951.5|14953.9|14953.2|14951.8|14951|156
1758909600000|2025-09-26 18:00:00|14952.3|14951.6|14954|14953.3|14955.4|14954.7|14950.6|14949.9|163
1758909900000|2025-09-26 18:05:00|14954.1|14953.4|14953.1|14952.4|14955.4|14954.7|14952.6|14951.9|105
1758910200000|2025-09-26 18:10:00|14953.2|14952.5|14953.8|14953.1|14955.2|14954.5|14953.1|14952.2|91
1758910500000|2025-09-26 18:15:00|14953.9|14953.2|14954.3|14953.6|14954.5|14953.8|14952.7|14952|84
1758910800000|2025-09-26 18:20:00|14954.2|14953.5|14955.1|14954.4|14955.1|14954.4|14951.6|14950.9|77
1758911100000|2025-09-26 18:25:00|14955.2|14954.5|14953.6|14952.9|14955.2|14954.5|14953|14952.3|96
1758911400000|2025-09-26 18:30:00|14953.4|14952.7|14951.7|14950.7|14954.4|14953.7|14951.4|14950.4|113
1758911700000|2025-09-26 18:35:00|14951.5|14950.5|14952.5|14951.8|14953|14952.1|14950.5|14949.7|111
1758912000000|2025-09-26 18:40:00|14952.8|14952.1|14953.1|14952.4|14954|14953.3|14952.8|14952.1|83
1758912300000|2025-09-26 18:45:00|14953|14952.3|14950.7|14950|14954.9|14954.2|14950.7|14949.8|145
1758912600000|2025-09-26 18:50:00|14949.8|14949.7|14943.1|14942.4|14950.9|14950.2|14942.5|14941.8|190
1758912900000|2025-09-26 18:55:00|14942.7|14942|14944.8|14944.1|14945.6|14944.9|14941.3|14940.6|188
1758913200000|2025-09-26 19:00:00|14944.6|14943.9|14947.8|14947.1|14948.1|14947.4|14943.8|14943.1|116
1758913500000|2025-09-26 19:05:00|14947.9|14947.2|14945.5|14944.8|14947.9|14947.2|14945|14944.1|164
1758913800000|2025-09-26 19:10:00|14946|14945.3|14947.4|14946.4|14948.1|14947.3|14944.8|14943.8|154
1758914100000|2025-09-26 19:15:00|14948.6|14947|14949.7|14948.7|14949.8|14948.8|14947.7|14946.7|205
1758914400000|2025-09-26 19:20:00|14949.5|14948.5|14951.8|14950.8|14952.5|14951.6|14949.3|14948.3|232
1758914700000|2025-09-26 19:25:00|14952|14951|14953.8|14953.1|14954.5|14953.6|14952|14951|245
1758915000000|2025-09-26 19:30:00|14953.7|14953|14955.1|14954.4|14956.4|14955.7|14953.6|14952.7|208
1758915300000|2025-09-26 19:35:00|14955|14954.3|14951.8|14950.8|14956.3|14955.6|14951.8|14950.8|203
1758915600000|2025-09-26 19:40:00|14951.7|14950.7|14949.9|14949.2|14951.7|14950.7|14949.3|14948.3|200
1758915900000|2025-09-26 19:45:00|14949.8|14949.1|14951.3|14950.3|14952.5|14951.5|14949.4|14948.7|188
1758916200000|2025-09-26 19:50:00|14951.2|14950.2|14949.5|14948.5|14952.1|14951.3|14948.9|14948|203
1758916500000|2025-09-26 19:55:00|14949|14948.3|14951.4|14950.4|14952|14950.4|14947.1|14946.3|245
1758916800000|2025-09-26 20:00:00|14951.3|14950.3|14951|14950|14951.3|14950.3|14948.7|14947.8|75
1758917100000|2025-09-26 20:05:00|14950.8|14949.8|14949.5|14948.5|14950.8|14949.8|14948.7|14947.7|85
1758917400000|2025-09-26 20:10:00|14950|14949|14950.7|14949.7|14952.3|14951.3|14949.9|14948.6|137
1758917700000|2025-09-26 20:15:00|14950.6|14949.6|14949.8|14948.8|14951.5|14950.5|14948.4|14947.4|163
1758918000000|2025-09-26 20:20:00|14949.7|14948.7|14951.6|14950.6|14951.8|14950.8|14949.1|14948.1|178
1758918300000|2025-09-26 20:25:00|14951|14950|14952.2|14951.2|14954.5|14953|14950.8|14949.8|244
1758918600000|2025-09-26 20:30:00|14952.3|14951.3|14955.5|14954.5|14955.6|14954.6|14951.5|14950.4|191
1758918900000|2025-09-26 20:35:00|14955.7|14954.7|14954.8|14953.8|14955.9|14954.9|14953.3|14952.3|189
1758919200000|2025-09-26 20:40:00|14954.7|14953.7|14953.4|14952.4|14955.5|14954.5|14953.4|14952.4|218
1758919500000|2025-09-26 20:45:00|14953.9|14952.9|14951.5|14950.5|14954.1|14953.1|14950.7|14949.7|273
1758919800000|2025-09-26 20:50:00|14950.8|14949.8|14952.7|14951.7|14953.2|14952.2|14950.2|14949.2|260
1758920100000|2025-09-26 20:55:00|14953.1|14951.1|14952.2|14946.6|14955.8|14951.2|14950.8|14943.8|450
1759089600000|2025-09-28 20:00:00|14955.5|14943.5|14956.5|14944.5|14956.8|14944.8|14955.5|14943.5|4
1759091400000|2025-09-28 20:30:00|14955.5|14943.5|14956.5|14944.5|14956.5|14944.5|14955.5|14943.5|2
1759092000000|2025-09-28 20:40:00|14956.2|14944.2|14956.2|14944.2|14956.2|14944.2|14956.2|14944.2|1
1759092900000|2025-09-28 20:55:00|14956.7|14943.7|14957|14944|14958.3|14945.3|14956.3|14943.3|7
1759093200000|2025-09-28 21:00:00|14956|14943|14956|14943|14956.3|14943.3|14955.5|14942.5|7
1759093500000|2025-09-28 21:05:00|14956.1|14943.1|14953.7|14946.7|14956.7|14946.7|14952.8|14943|13
1759093800000|2025-09-28 21:10:00|14952.9|14945.9|14953.6|14946.6|14953.7|14946.7|14952.8|14945.8|9
1759094100000|2025-09-28 21:15:00|14953.4|14946.4|14952.9|14945.9|14953.4|14946.4|14952.8|14945.8|9
1759094400000|2025-09-28 21:20:00|14952.8|14945.8|14954.1|14947.1|14954.1|14947.1|14952.8|14945.8|19
1759094700000|2025-09-28 21:25:00|14954|14947|14954|14947|14954.6|14947.6|14953.3|14946.3|16
1759095000000|2025-09-28 21:30:00|14954.2|14947.2|14948.9|14941.9|14954.4|14947.4|14948.5|14941.5|24
1759095300000|2025-09-28 21:35:00|14948.8|14941.8|14948.8|14941.8|14948.8|14941.8|14947.8|14940.8|11
1759095600000|2025-09-28 21:40:00|14947.8|14940.8|14947.3|14940.3|14948.9|14941.9|14947.3|14940.3|8
1759095900000|2025-09-28 21:45:00|14953.4|14946.4|14951.8|14944.8|14954.4|14947.4|14950.6|14943.6|27
1759096200000|2025-09-28 21:50:00|14951|14944|14953.7|14946.7|14953.8|14946.8|14950.7|14943.7|18
1759096500000|2025-09-28 21:55:00|14953.8|14946.8|14953.2|14946.2|14953.8|14946.8|14952.8|14945.8|11
1759096800000|2025-09-28 22:00:00|14951.3|14944.3|14947|14943.5|14952.8|14945.8|14941.9|14937.1|172
1759097100000|2025-09-28 22:05:00|14946.5|14944|14950.8|14949.2|14952.1|14950.3|14946.1|14943.9|100
1759097400000|2025-09-28 22:10:00|14951.1|14949.3|14947.9|14946.9|14951.3|14949.9|14947.7|14945.8|105
1759097700000|2025-09-28 22:15:00|14948|14947|14949.4|14948.4|14949.7|14948.7|14947.2|14945.6|73
1759098000000|2025-09-28 22:20:00|14948.7|14947.7|14951.6|14950.6|14951.6|14950.6|14948.5|14946.9|50
1759098300000|2025-09-28 22:25:00|14951.8|14950.8|14952.5|14950.8|14952.6|14951.6|14950.3|14949.3|66
1759098600000|2025-09-28 22:30:00|14951.9|14950.2|14948.6|14946.8|14952.2|14950.6|14946.5|14944.7|225
1759098900000|2025-09-28 22:35:00|14948.5|14946.9|14947.4|14946.4|14948.6|14947|14946.2|14944.6|80
1759099200000|2025-09-28 22:40:00|14947.7|14946.7|14947.6|14946|14948.3|14947.3|14946.4|14945.4|47
1759099500000|2025-09-28 22:45:00|14947.4|14946.4|14948.5|14947|14950.7|14949|14947.4|14946|84
1759099800000|2025-09-28 22:50:00|14948.4|14947.4|14947.7|14946.7|14948.5|14947.4|14946.8|14945.8|49
1759100100000|2025-09-28 22:55:00|14948.2|14947.2|14948.2|14947.2|14949.4|14948.4|14948|14947|22
1759100400000|2025-09-28 23:00:00|14948.3|14947.3|14946|14945|14948.3|14947.3|14945.5|14944.5|35
1759100700000|2025-09-28 23:05:00|14945.9|14944.9|14946.9|14945.9|14948.5|14947.5|14945.8|14944.8|83
1759101000000|2025-09-28 23:10:00|14947|14946|14945.9|14944.9|14948|14947|14945.2|14944.2|168
1759101300000|2025-09-28 23:15:00|14946|14945|14943.1|14941|14947.3|14946|14942.1|14940.1|331
1759101600000|2025-09-28 23:20:00|14942.9|14941.3|14939.8|14938.2|14943.7|14941.8|14939.8|14938.2|314
1759101900000|2025-09-28 23:25:00|14939.7|14938.7|14936|14935|14940|14938.7|14934.3|14932.7|244
1759102200000|2025-09-28 23:30:00|14936.1|14935.1|14939.3|14938.3|14939.6|14938.6|14934.8|14933.7|213
1759102500000|2025-09-28 23:35:00|14939.2|14938.2|14937.1|14936.1|14939.5|14938.5|14936.2|14934.6|162
1759102800000|2025-09-28 23:40:00|14937|14936|14937.6|14936.6|14939.7|14938.4|14936.6|14935.6|169
1759103100000|2025-09-28 23:45:00|14937.7|14936.7|14937.6|14936.6|14938.4|14937.4|14936.2|14935|255
1759103400000|2025-09-28 23:50:00|14937.5|14936.5|14940.2|14939.2|14940.5|14939.5|14937.5|14936.5|193
1759103700000|2025-09-28 23:55:00|14940.1|14939.1|14941.6|14940.6|14942|14941|14938.5|14937.5|116
1759104000000|2025-09-29 00:00:00|14942|14941|14927.7|14926.7|14942.3|14941.3|14927.5|14926.2|339
1759104300000|2025-09-29 00:05:00|14927.8|14926.2|14927.3|14925.4|14931|14929.3|14925.7|14924.7|345
1759104600000|2025-09-29 00:10:00|14927.1|14925.5|14928.2|14927.2|14929.5|14928.3|14926.4|14924.6|342
1759104900000|2025-09-29 00:15:00|14928.1|14927.1|14926.8|14925.8|14928.8|14927.4|14925.6|14924.5|273
1759105200000|2025-09-29 00:20:00|14926.7|14925.7|14926.2|14925.2|14927.4|14926|14920.7|14919.7|281
1759105500000|2025-09-29 00:25:00|14926.3|14925.3|14924.7|14923.7|14927.3|14926.2|14923.4|14922.4|237
1759105800000|2025-09-29 00:30:00|14924.6|14923.6|14925.6|14924.6|14926|14925|14922.7|14921.5|256
1759106100000|2025-09-29 00:35:00|14925.2|14924.2|14923.2|14922.2|14925.7|14924.7|14922.7|14921.7|234
1759106400000|2025-09-29 00:40:00|14922.9|14921.9|14923.1|14921.5|14924.3|14923.3|14920|14919|291
1759106700000|2025-09-29 00:45:00|14922.8|14921.8|14920.3|14918.5|14923|14922|14918.8|14917.8|244
1759107000000|2025-09-29 00:50:00|14920.4|14918.7|14916.7|14912.9|14923.5|14922.1|14912.4|14910.2|450
1759107300000|2025-09-29 00:55:00|14916.5|14913|14918.8|14917.8|14920|14918.5|14915.4|14912.8|397
1759107600000|2025-09-29 01:00:00|14918.7|14917.7|14924.2|14923.2|14925.5|14924.5|14918.7|14917.7|295
1759107900000|2025-09-29 01:05:00|14924.7|14923.7|14926.1|14925.1|14926.7|14925.7|14922.8|14921.7|199
1759108200000|2025-09-29 01:10:00|14925.9|14924.9|14928|14927|14928.9|14927.5|14924.3|14923.3|290
1759108500000|2025-09-29 01:15:00|14928.4|14927.4|14920.7|14918.9|14928.4|14927.4|14920.1|14918.9|376
1759108800000|2025-09-29 01:20:00|14920.2|14919|14920.6|14919.9|14920.8|14920.1|14914.8|14913.6|436
1759109100000|2025-09-29 01:25:00|14920.9|14919.7|14910.4|14909.4|14920.9|14919.7|14910.4|14909.4|357
1759109400000|2025-09-29 01:30:00|14910.3|14909.3|14906.7|14906|14910.7|14909.7|14903.6|14902.5|338
1759109700000|2025-09-29 01:35:00|14906.5|14905.8|14903.9|14903.2|14909.1|14907.5|14903.1|14902.1|348
1759110000000|2025-09-29 01:40:00|14903.8|14903.1|14907.9|14906.9|14908.5|14907.5|14902.2|14901.5|300
1759110300000|2025-09-29 01:45:00|14907.7|14906.7|14908.9|14908.2|14910.2|14909.5|14905|14904.3|311
1759110600000|2025-09-29 01:50:00|14908.8|14908.1|14913.3|14912.3|14913.8|14912.8|14907.1|14906.1|303
1759110900000|2025-09-29 01:55:00|14913|14912|14909.8|14909.1|14914.8|14914.1|14908.8|14908.1|224
1759111200000|2025-09-29 02:00:00|14910.8|14909|14907.9|14907.2|14911.3|14909.6|14904.3|14903.6|177
1759111500000|2025-09-29 02:05:00|14908|14907.3|14904.7|14904|14908.5|14907.6|14903.7|14903|172
1759111800000|2025-09-29 02:10:00|14904.5|14903.8|14905.1|14904.4|14906.2|14905.5|14903.4|14902.7|233
1759112100000|2025-09-29 02:15:00|14905.3|14904.6|14900.8|14900.1|14905.9|14905.2|14899.5|14898.8|299
1759112400000|2025-09-29 02:20:00|14900.7|14900|14897.8|14897.1|14901|14900.3|14892.8|14892.1|321
1759112700000|2025-09-29 02:25:00|14897.9|14897.2|14896.5|14895.8|14899.8|14899.1|14893.9|14893.2|260
1759113000000|2025-09-29 02:30:00|14896.6|14895.9|14895.7|14894.7|14897.2|14896.3|14894|14893.3|228
1759113300000|2025-09-29 02:35:00|14895.6|14894.6|14890.5|14889.5|14895.8|14894.8|14890.4|14889.4|240
1759113600000|2025-09-29 02:40:00|14890.6|14889.6|14894.8|14894.1|14897.3|14896.4|14890.5|14889.5|235
1759113900000|2025-09-29 02:45:00|14894.7|14894|14894.3|14893.3|14895.3|14894.6|14892.5|14891.8|225
1759114200000|2025-09-29 02:50:00|14894.4|14893.4|14891.2|14890.5|14894.9|14894.2|14890.9|14890|203
1759114500000|2025-09-29 02:55:00|14891.1|14890.4|14894.4|14893.7|14895.4|14894.7|14890.8|14890.1|158
1759114800000|2025-09-29 03:00:00|14894.2|14893.5|14892.9|14892.2|14896.7|14896|14891.6|14890.9|163
1759115100000|2025-09-29 03:05:00|14892.8|14892.1|14893.3|14892.6|14894.9|14894.2|14890.5|14889.8|137
1759115400000|2025-09-29 03:10:00|14893.1|14892.4|14890.9|14890.2|14894.5|14893.6|14889.3|14888.6|131
1759115700000|2025-09-29 03:15:00|14890.8|14890.1|14891.9|14891.2|14892|14891.3|14889.6|14888.9|54
1759116000000|2025-09-29 03:20:00|14891.7|14891|14891|14890.3|14892.2|14891.5|14890.3|14889.4|100
1759116300000|2025-09-29 03:25:00|14890.9|14890.2|14889.6|14888.9|14890.9|14890.2|14889.3|14888.6|77
1759116600000|2025-09-29 03:30:00|14889.5|14888.8|14890.9|14890.2|14892.9|14891.5|14889.5|14888.8|113
1759116900000|2025-09-29 03:35:00|14890.6|14889.9|14895.2|14894.5|14895.2|14894.5|14890.6|14889.6|104
1759117200000|2025-09-29 03:40:00|14895.1|14894.4|14890.6|14889.9|14895.2|14894.5|14890.6|14889.9|92
1759117500000|2025-09-29 03:45:00|14890.5|14889.8|14889.2|14888.5|14890.9|14890.2|14889.2|14888.5|76
1759117800000|2025-09-29 03:50:00|14889.3|14888.6|14890.9|14890.2|14892.5|14891.6|14889.3|14887.8|59
1759118100000|2025-09-29 03:55:00|14891.1|14890.4|14894.6|14893.6|14895.1|14894.1|14891|14890.3|89
1759118400000|2025-09-29 04:00:00|14894.7|14893.7|14898.5|14897.8|14898.5|14897.8|14894.7|14893.7|115
1759118700000|2025-09-29 04:05:00|14898.8|14897.7|14892.4|14891.7|14898.8|14897.9|14892.4|14891.7|124
1759119000000|2025-09-29 04:10:00|14892.3|14891.3|14891.3|14890.3|14894.4|14893.4|14891|14890.3|105
1759119300000|2025-09-29 04:15:00|14891.7|14890.7|14891|14890|14894.5|14893.5|14891|14890|95
1759119600000|2025-09-29 04:20:00|14890.9|14889.9|14894.5|14893.8|14894.6|14893.8|14890.8|14889.8|81
1759119900000|2025-09-29 04:25:00|14894.7|14894|14895.8|14894.8|14896.3|14895.6|14894|14893.3|63
1759120200000|2025-09-29 04:30:00|14896.6|14895.6|14891.9|14891.2|14896.9|14895.9|14890.9|14890.2|94
1759120500000|2025-09-29 04:35:00|14892.1|14891.1|14890|14889|14892.5|14891.8|14889.6|14888.8|99
1759120800000|2025-09-29 04:40:00|14889.5|14888.8|14891.9|14890.9|14893.6|14892.7|14889.5|14888.8|93
1759121100000|2025-09-29 04:45:00|14891.5|14890.8|14894.2|14893.2|14894.3|14893.3|14891.2|14890.3|81
1759121400000|2025-09-29 04:50:00|14893.8|14893.1|14890.4|14889.7|14895.6|14894.1|14889.8|14889.1|115
1759121700000|2025-09-29 04:55:00|14891.3|14890.6|14895.5|14894.8|14897|14896|14891.1|14890.4|121
1759122000000|2025-09-29 05:00:00|14895.8|14895.1|14894.8|14894.1|14898.6|14897.9|14894.3|14893.6|138
1759122300000|2025-09-29 05:05:00|14893.9|14893.2|14894.4|14893.7|14895.4|14894.6|14892.5|14891.5|127
1759122600000|2025-09-29 05:10:00|14894.9|14894.2|14892.9|14892.2|14896.6|14895.9|14892|14891|126
1759122900000|2025-09-29 05:15:00|14892.8|14892.1|14893.9|14892.9|14895.5|14894.7|14892.4|14891.7|497
1759123200000|2025-09-29 05:20:00|14894|14893|14893.1|14892.4|14895.3|14894.3|14892.3|14891.6|1039
1759123500000|2025-09-29 05:25:00|14893.2|14892.5|14896|14895.3|14896.6|14895.9|14892.6|14891.9|1155
1759123800000|2025-09-29 05:30:00|14896.1|14895.4|14882.7|14881.7|14898|14897|14875|14874|1748
1759124100000|2025-09-29 05:35:00|14883.1|14882.1|14885.2|14884.2|14888.9|14887.9|14880.9|14879.9|1605
1759124400000|2025-09-29 05:40:00|14885.3|14884.3|14882.6|14881.1|14888|14887|14882.2|14881.1|1470
1759124700000|2025-09-29 05:45:00|14882.8|14881.6|14885.5|14884.8|14885.6|14884.9|14881.7|14880.7|205
1759125000000|2025-09-29 05:50:00|14885.7|14885|14881.7|14881|14888.4|14887.4|14880.5|14879.8|210
1759125300000|2025-09-29 05:55:00|14881.8|14881.1|14878|14877|14882.8|14882.1|14875.3|14874.3|334
1759125600000|2025-09-29 06:00:00|14878.2|14877.2|14881.2|14880.2|14881.3|14880.3|14876|14875|336
1759125900000|2025-09-29 06:05:00|14881.3|14880.3|14880.3|14879.3|14881.7|14880.7|14877.8|14876.8|187
1759126200000|2025-09-29 06:10:00|14880.2|14879.2|14873.6|14872.6|14881.2|14880.2|14871.8|14870.8|267
1759126500000|2025-09-29 06:15:00|14873.2|14872.2|14875.5|14874.5|14878|14877|14871.8|14870.8|192
1759126800000|2025-09-29 06:20:00|14875.6|14874.6|14878.3|14877.6|14878.9|14878.2|14871.7|14870.7|229
1759127100000|2025-09-29 06:25:00|14878.8|14878.1|14881.9|14881.2|14882.6|14881.9|14878.2|14877.5|166
1759127400000|2025-09-29 06:30:00|14882|14881.3|14881.5|14880.8|14883.1|14882|14879.8|14879.1|174
1759127700000|2025-09-29 06:35:00|14881.8|14881.1|14882|14881.3|14882.4|14881.5|14879.6|14878.9|149
1759128000000|2025-09-29 06:40:00|14882.2|14881.5|14879.3|14878.6|14885.4|14884.6|14879.3|14878.3|164
1759128300000|2025-09-29 06:45:00|14880.3|14879.6|14883.9|14882.9|14885|14884|14878.9|14878.1|189
1759128600000|2025-09-29 06:50:00|14883.8|14883.1|14884.3|14883.3|14885.9|14884.9|14883.1|14882.3|167
1759128900000|2025-09-29 06:55:00|14884.4|14883.4|14882.8|14881.8|14885.4|14884.1|14881.8|14881|241
1759129200000|2025-09-29 07:00:00|14882.7|14881.7|14879|14878.3|14884|14883|14876.1|14875.1|332
1759129500000|2025-09-29 07:05:00|14879.3|14878.6|14879.4|14878.4|14881.1|14880.2|14876.2|14875.5|276
1759129800000|2025-09-29 07:10:00|14878.5|14878.7|14870.5|14869.5|14878.8|14878.7|14868.1|14867.4|363
1759130100000|2025-09-29 07:15:00|14870.8|14869.8|14867|14866.3|14870.9|14870.2|14865.2|14864.2|350
1759130400000|2025-09-29 07:20:00|14867.2|14866.2|14870.6|14869.6|14871.1|14870.1|14866.1|14865.2|305
1759130700000|2025-09-29 07:25:00|14870.8|14869.8|14868.3|14867.3|14872|14870.9|14867.9|14867.1|319
1759131000000|2025-09-29 07:30:00|14868.2|14867.2|14869.1|14868.4|14871|14870.3|14866.2|14865.5|334
1759131300000|2025-09-29 07:35:00|14869.2|14868.5|14866.5|14865.5|14870.2|14869.3|14865.3|14864.6|287
1759131600000|2025-09-29 07:40:00|14866.9|14865.9|14862.1|14861.4|14868.2|14867.2|14861.7|14861|269
1759131900000|2025-09-29 07:45:00|14862|14861.3|14856.9|14855.9|14862.9|14861.9|14856.5|14855.8|351
1759132200000|2025-09-29 07:50:00|14856.6|14855.6|14856.1|14854.5|14858.5|14857.5|14852.4|14851.7|425
1759132500000|2025-09-29 07:55:00|14856.2|14854.6|14857.6|14856.9|14859.3|14858|14854.4|14853.3|323
1759132800000|2025-09-29 08:00:00|14857.3|14856.6|14857.3|14856.6|14861|14860.3|14857|14856.2|251
1759133100000|2025-09-29 08:05:00|14857.2|14856.5|14852.5|14851.8|14858|14857.1|14852.4|14851.7|233
1759133400000|2025-09-29 08:10:00|14852.4|14851.7|14849.8|14849.1|14853.8|14853.1|14848.6|14847.6|363
1759133700000|2025-09-29 08:15:00|14849.9|14849.2|14853.5|14852.5|14854.1|14853.1|14847.4|14846.4|366
1759134000000|2025-09-29 08:20:00|14853.6|14852.6|14859|14858.3|14861.5|14860.7|14853.3|14852.5|354
1759134300000|2025-09-29 08:25:00|14859.1|14858.4|14859.3|14858.3|14862.6|14861.7|14857.7|14857|331
1759134600000|2025-09-29 08:30:00|14859.4|14858.4|14856.4|14855.7|14859.4|14858.4|14854.8|14854.1|337
1759134900000|2025-09-29 08:35:00|14856.5|14855.8|14857.7|14856.7|14857.7|14857|14854.1|14853.1|269
1759135200000|2025-09-29 08:40:00|14857.6|14856.6|14858.1|14857.4|14859.5|14858.8|14854.9|14853.9|287
1759135500000|2025-09-29 08:45:00|14858|14857.3|14853.7|14852.7|14860.2|14859.5|14852.1|14851.4|299
1759135800000|2025-09-29 08:50:00|14853.8|14852.8|14853.2|14852.5|14856|14855|14850.7|14850|288
1759136100000|2025-09-29 08:55:00|14853.8|14853.1|14853.4|14852.7|14855.2|14854.5|14851.3|14850.6|222
1759136400000|2025-09-29 09:00:00|14853.3|14852.6|14847.6|14846.9|14853.3|14852.6|14847.3|14846.6|172
1759136700000|2025-09-29 09:05:00|14847.5|14846.8|14855|14854.3|14855|14854.3|14847.5|14846.8|224
1759137000000|2025-09-29 09:10:00|14854.9|14854.2|14855.3|14854.6|14856.4|14855.7|14851.9|14851.2|226
1759137300000|2025-09-29 09:15:00|14855.4|14854.7|14859.8|14858.8|14860.4|14859.4|14851.5|14850.8|301
1759137600000|2025-09-29 09:20:00|14860|14859|14856.9|14855.9|14860.5|14859.5|14856.3|14855.3|225
1759137900000|2025-09-29 09:25:00|14857.1|14856.1|14856.2|14855.5|14859.1|14858.2|14855.4|14854.7|348
1759138200000|2025-09-29 09:30:00|14856.1|14855.4|14857.9|14857.2|14859.5|14858.5|14855.4|14854.5|322
1759138500000|2025-09-29 09:35:00|14858|14857.3|14860.5|14859.8|14862.6|14861.9|14858|14857.3|298
1759138800000|2025-09-29 09:40:00|14860.4|14859.7|14859.6|14858.9|14861.5|14860.8|14858.4|14857.7|215
1759139100000|2025-09-29 09:45:00|14859.2|14858.5|14863.3|14862.6|14864.4|14863.4|14858.9|14858.2|297
1759139400000|2025-09-29 09:50:00|14863.2|14862.5|14860.7|14860|14863.6|14862.9|14859|14858.1|322
1759139700000|2025-09-29 09:55:00|14861.1|14860.4|14861|14860|14863.1|14862.1|14860|14859.3|302
1759140000000|2025-09-29 10:00:00|14861.1|14860.1|14859|14858.3|14861.4|14860.4|14857.9|14857|180
1759140300000|2025-09-29 10:05:00|14859.2|14858.5|14862.6|14861.6|14863.1|14861.8|14859.1|14858.4|138
1759140600000|2025-09-29 10:10:00|14862.5|14861.5|14859.7|14859|14862.7|14862|14859.6|14858.9|219
1759140900000|2025-09-29 10:15:00|14859.6|14858.9|14863.9|14863.2|14865|14864.1|14858.7|14858|268
1759141200000|2025-09-29 10:20:00|14863.7|14863|14863.1|14861.4|14864.3|14863.4|14861.6|14860.9|254
1759141500000|2025-09-29 10:25:00|14863.3|14861.6|14863.7|14863|14866.3|14864.7|14862.2|14860.7|255
1759141800000|2025-09-29 10:30:00|14863.6|14862.9|14865.4|14864.7|14865.9|14865.2|14863.1|14862.4|202
1759142100000|2025-09-29 10:35:00|14865.2|14864.5|14865.8|14865.1|14869.2|14868.5|14865.2|14864.5|258
1759142400000|2025-09-29 10:40:00|14865.9|14865.2|14865.9|14865.2|14868.4|14867.5|14865.8|14864.9|214
1759142700000|2025-09-29 10:45:00|14865.6|14864.9|14866.5|14865.8|14868.2|14867.3|14865.5|14864.8|190
1759143000000|2025-09-29 10:50:00|14866.4|14865.7|14865.5|14864.5|14867.7|14867|14864.8|14863.9|262
1759143300000|2025-09-29 10:55:00|14865.4|14864.7|14867.5|14866.8|14868.1|14867.2|14865.3|14864.6|197
1759143600000|2025-09-29 11:00:00|14868.5|14867.8|14870.3|14869.3|14871.1|14870.1|14867.2|14866.5|202
1759143900000|2025-09-29 11:05:00|14870.2|14869.2|14870.2|14869.5|14870.7|14869.9|14868.1|14867.2|210
1759144200000|2025-09-29 11:10:00|14870.3|14869.6|14873.2|14872.5|14873.9|14873.2|14869.5|14868.5|246
1759144500000|2025-09-29 11:15:00|14873.5|14872.8|14873.8|14873.1|14873.8|14873.1|14870.4|14869.7|152
1759144800000|2025-09-29 11:20:00|14874.3|14873.3|14876.4|14875.7|14877.4|14876.4|14874|14873|229
1759145100000|2025-09-29 11:25:00|14876.6|14875.9|14879.5|14878.8|14879.8|14879.1|14876.1|14875.4|158
1759145400000|2025-09-29 11:30:00|14879.6|14878.9|14878.2|14877.5|14880.8|14879.8|14876.1|14875.4|156
1759145700000|2025-09-29 11:35:00|14878.1|14877.4|14872.7|14872|14878.7|14877.9|14871.3|14870.3|166
1759146000000|2025-09-29 11:40:00|14872.4|14871.7|14870|14869|14872.4|14871.7|14868.8|14867.8|145
1759146300000|2025-09-29 11:45:00|14869.9|14868.9|14872.5|14871.8|14873.9|14873.1|14869.6|14868.8|134
1759146600000|2025-09-29 11:50:00|14872.9|14871.9|14867.8|14866.8|14872.9|14871.9|14867.8|14866.8|195
1759146900000|2025-09-29 11:55:00|14867.3|14866.3|14863.1|14862.4|14868.9|14867.9|14862.3|14861.3|308
1759147200000|2025-09-29 12:00:00|14863.2|14862.5|14870.8|14870.1|14870.8|14870.1|14861.5|14860.8|374
1759147500000|2025-09-29 12:05:00|14870.7|14870|14874.6|14873.6|14875.2|14874.5|14868.7|14868|279
1759147800000|2025-09-29 12:10:00|14874.2|14873.2|14875.1|14874.1|14878.1|14877.1|14872.7|14871.7|238
1759148100000|2025-09-29 12:15:00|14874.6|14873.9|14869.1|14868.1|14875.7|14875|14869|14868|238
1759148400000|2025-09-29 12:20:00|14869.7|14869|14878.3|14877.3|14879.9|14879.2|14869.7|14869|280
1759148700000|2025-09-29 12:25:00|14878|14877.4|14877.1|14876.4|14880.8|14879.8|14876.4|14875.4|259
1759149000000|2025-09-29 12:30:00|14877|14876.3|14877.2|14876.2|14882.5|14881.5|14876.2|14875.2|311
1759149300000|2025-09-29 12:35:00|14877|14876|14869.6|14868.9|14877.3|14876.5|14869.6|14868.8|460
1759149600000|2025-09-29 12:40:00|14869.5|14868.8|14869.6|14868.9|14873.1|14872.2|14869.4|14868.7|263
1759149900000|2025-09-29 12:45:00|14869.5|14868.8|14863.1|14862.1|14871.8|14870.8|14862.2|14861|316
1759150200000|2025-09-29 12:50:00|14863|14862|14859.7|14859|14864.1|14863.2|14857.8|14856.8|439
1759150500000|2025-09-29 12:55:00|14859.5|14858.8|14860.5|14859.5|14862.3|14861.1|14858.5|14857.8|452
1759150800000|2025-09-29 13:00:00|14860.4|14859.4|14870.1|14869.1|14872.5|14871.8|14859.5|14858.5|503
1759151100000|2025-09-29 13:05:00|14870|14869.3|14872|14871.3|14874|14873|14868.8|14867.8|335
1759151400000|2025-09-29 13:10:00|14872.2|14871.5|14873|14872|14874.3|14873.3|14870.1|14869.1|310
1759151700000|2025-09-29 13:15:00|14872.9|14871.9|14871.4|14870.7|14874.8|14873.7|14870.9|14870|247
1759152000000|2025-09-29 13:20:00|14871.6|14870.9|14869.4|14868.7|14872.4|14871.7|14867.3|14866.3|266
1759152300000|2025-09-29 13:25:00|14869.6|14868.9|14868.4|14867.4|14872.2|14871.2|14867.2|14866.5|313
1759152600000|2025-09-29 13:30:00|14868.1|14867.2|14864.5|14863.5|14869.6|14868.9|14862.8|14862.1|388
1759152900000|2025-09-29 13:35:00|14864.4|14863.4|14861.5|14860.5|14865.4|14864.7|14859.6|14858.8|435
1759153200000|2025-09-29 13:40:00|14861.3|14860.3|14858|14857.3|14861.3|14860.3|14853.7|14852.7|327
1759153500000|2025-09-29 13:45:00|14857.9|14857.2|14855.2|14854.5|14858.4|14857.7|14848.1|14847.3|374
1759153800000|2025-09-29 13:50:00|14855.3|14854.6|14852.9|14852.2|14857.6|14856.6|14850.6|14849.9|357
1759154100000|2025-09-29 13:55:00|14853.2|14852.5|14859.2|14858.2|14859.8|14859.1|14852.4|14851.4|306
1759154400000|2025-09-29 14:00:00|14860.1|14859.1|14862.4|14861.4|14863.2|14862.5|14854.8|14854.1|495
1759154700000|2025-09-29 14:05:00|14862.3|14861.6|14857.1|14856.4|14862.7|14862|14856.8|14856.1|374
1759155000000|2025-09-29 14:10:00|14856.9|14856.2|14858.6|14857.9|14861|14860.2|14855.9|14854.9|356
1759155300000|2025-09-29 14:15:00|14858.5|14857.8|14862.3|14861.6|14862.3|14861.6|14856.4|14855.7|332
1759155600000|2025-09-29 14:20:00|14862.2|14861.5|14859.8|14859.1|14862.4|14861.7|14856.4|14855.6|367
1759155900000|2025-09-29 14:25:00|14859.4|14858.7|14856.8|14855.8|14860.7|14859.7|14856.8|14855.8|346
1759156200000|2025-09-29 14:30:00|14856.7|14855.7|14855.8|14855.1|14856.8|14855.8|14853.3|14852.6|355
1759156500000|2025-09-29 14:35:00|14856.3|14855.6|14855.8|14855.1|14858.6|14857.8|14855|14854.3|346
1759156800000|2025-09-29 14:40:00|14855.7|14855|14856.8|14855.8|14858.4|14857.4|14854.1|14853.4|313
1759157100000|2025-09-29 14:45:00|14856.7|14855.7|14855.3|14854.6|14859.5|14858.6|14853.9|14853.2|340
1759157400000|2025-09-29 14:50:00|14855.2|14854.5|14858.7|14858|14858.7|14858|14853.2|14852.5|299
1759157700000|2025-09-29 14:55:00|14859.1|14858.4|14865|14864.3|14865.5|14864.8|14855.4|14854.7|355
1759158000000|2025-09-29 15:00:00|14865.2|14864.5|14861.3|14860.6|14865.7|14865|14859.3|14858.4|508
1759158300000|2025-09-29 15:05:00|14860.7|14860|14862.9|14862.2|14864.2|14863.2|14858.4|14857.7|597
1759158600000|2025-09-29 15:10:00|14862.6|14861.9|14861.8|14861.1|14865.2|14864.2|14861|14860|554
1759158900000|2025-09-29 15:15:00|14861.7|14861|14860.1|14859.1|14864|14863.3|14859.7|14859|492
1759159200000|2025-09-29 15:20:00|14860|14859|14858.8|14858.1|14860.3|14859.6|14855|14854|391
1759159500000|2025-09-29 15:25:00|14858.6|14857.9|14856|14854.5|14859|14858.3|14853.9|14853.1|271
1759159800000|2025-09-29 15:30:00|14855.7|14854.7|14856|14855.3|14859.3|14858.3|14854.5|14853.3|348
1759160100000|2025-09-29 15:35:00|14856.6|14855.9|14854.1|14853.4|14857.7|14856.8|14852.8|14852.1|391
1759160400000|2025-09-29 15:40:00|14854.2|14853.1|14856.3|14855.3|14856.6|14855.6|14850.5|14849.5|306
1759160700000|2025-09-29 15:45:00|14856.2|14855.2|14855.2|14854.2|14856.7|14855.7|14852.5|14851.5|256
1759161000000|2025-09-29 15:50:00|14855.3|14854.3|14854|14853.3|14856.7|14855.7|14851.9|14851.1|302
1759161300000|2025-09-29 15:55:00|14854.2|14853|14857.3|14856.6|14858|14857|14853.6|14852.9|268
1759161600000|2025-09-29 16:00:00|14857.4|14856.7|14860.3|14859.6|14860.9|14860|14857.3|14856.3|230
1759161900000|2025-09-29 16:05:00|14860.4|14859.7|14858.4|14857.7|14861.6|14860.9|14857.3|14856.6|103
1759162200000|2025-09-29 16:10:00|14858.5|14857.5|14858.5|14857.8|14860.9|14860.2|14857.8|14857.1|184
1759162500000|2025-09-29 16:15:00|14858.6|14857.9|14860.7|14860|14862.3|14861.5|14857.7|14857|209
1759162800000|2025-09-29 16:20:00|14860.8|14860.1|14858.2|14857.5|14861.4|14860.5|14857.9|14857|186
1759163100000|2025-09-29 16:25:00|14858.3|14857.3|14859.2|14858.5|14859.5|14858.8|14856.1|14855.2|213
1759163400000|2025-09-29 16:30:00|14859.3|14858.6|14857.9|14857.2|14859.7|14859|14857.3|14856.6|196
1759163700000|2025-09-29 16:35:00|14858|14857.3|14858.9|14858.2|14859.6|14858.6|14856.5|14855.5|248
1759164000000|2025-09-29 16:40:00|14859.2|14858.5|14859.2|14858.5|14861.1|14860.1|14857.9|14856.9|221
1759164300000|2025-09-29 16:45:00|14859.3|14858.6|14860|14859|14860.1|14859.1|14858|14857.2|182
1759164600000|2025-09-29 16:50:00|14860.1|14859.1|14860.6|14859.9|14860.8|14860.1|14858.2|14857.2|237
1759164900000|2025-09-29 16:55:00|14860.7|14860|14858.3|14857.3|14860.8|14860.1|14857.4|14856.5|166
1759165200000|2025-09-29 17:00:00|14858.4|14857.4|14860.2|14859.5|14861.6|14860.9|14856.9|14855.9|114
1759165500000|2025-09-29 17:05:00|14860.3|14859.6|14858.9|14858.2|14860.4|14859.7|14857.1|14856.4|126
1759165800000|2025-09-29 17:10:00|14859|14858.3|14863.7|14863|14865.3|14864.4|14858.6|14857.9|188
1759166100000|2025-09-29 17:15:00|14863.5|14862.8|14862.7|14862|14865.3|14864.6|14862.5|14861.8|168
1759166400000|2025-09-29 17:20:00|14862.6|14861.9|14861.5|14860.8|14864.6|14863.9|14861.1|14860.4|173
1759166700000|2025-09-29 17:25:00|14861.7|14861|14860.7|14860|14862.9|14862.2|14860|14859.3|211
1759167000000|2025-09-29 17:30:00|14860.5|14859.8|14861.2|14860.5|14863.3|14862.3|14860|14859.3|212
1759167300000|2025-09-29 17:35:00|14861.3|14860.6|14858.7|14858|14862.2|14861.3|14858.4|14857.7|194
1759167600000|2025-09-29 17:40:00|14858.8|14858.1|14858.5|14857.8|14860.2|14859.5|14857.6|14856.7|183
1759167900000|2025-09-29 17:45:00|14858.4|14857.7|14856.4|14855.7|14860.2|14859.2|14856.2|14855.2|234
1759168200000|2025-09-29 17:50:00|14856.5|14855.8|14856.8|14856.1|14857.8|14857.1|14855.5|14854.8|204
1759168500000|2025-09-29 17:55:00|14857.7|14856.7|14859.2|14858.5|14860.1|14859.1|14855.6|14854.9|181
1759168800000|2025-09-29 18:00:00|14858.8|14858.1|14857.3|14856.6|14859.9|14859.2|14857.3|14856.6|99
1759169100000|2025-09-29 18:05:00|14857.2|14856.5|14857.3|14856.6|14858|14857.3|14856.7|14856|111
1759169400000|2025-09-29 18:10:00|14857.2|14856.5|14855.9|14855.2|14857.2|14856.5|14855.3|14854.6|149
1759169700000|2025-09-29 18:15:00|14855.8|14855.1|14857|14856.3|14857.2|14856.5|14854.8|14854.1|140
1759170000000|2025-09-29 18:20:00|14857.1|14856.4|14857.2|14856.5|14857.3|14856.6|14855.6|14854.9|167
1759170300000|2025-09-29 18:25:00|14857.3|14856.6|14859.4|14858.7|14859.6|14858.7|14856.7|14855.9|239
1759170600000|2025-09-29 18:30:00|14859.3|14858.6|14861.8|14861.1|14862.5|14861.8|14859|14858|189
1759170900000|2025-09-29 18:35:00|14862.3|14861.6|14859|14858.3|14862.8|14862.1|14858.7|14858|174
1759171200000|2025-09-29 18:40:00|14859.1|14858.4|14860.4|14859.4|14861.5|14860.8|14859|14858.1|179
1759171500000|2025-09-29 18:45:00|14860.3|14859.3|14860.9|14859.9|14863.1|14862.2|14859.8|14858.8|196
1759171800000|2025-09-29 18:50:00|14861.1|14860.1|14861.8|14861.1|14863.9|14862.9|14861.1|14860.1|227
1759172100000|2025-09-29 18:55:00|14861.9|14861.2|14864.1|14863.4|14865.1|14864.3|14860.8|14860.1|165
1759172400000|2025-09-29 19:00:00|14864.2|14863.5|14865.4|14864.4|14866.2|14865.4|14862.9|14862.1|165
1759172700000|2025-09-29 19:05:00|14866.4|14865.4|14866.4|14865.4|14868.3|14867.5|14865|14864|112
1759173000000|2025-09-29 19:10:00|14866.5|14865.5|14859|14858.3|14866.6|14865.6|14858.8|14858.1|249
1759173300000|2025-09-29 19:15:00|14858.4|14857.4|14857.6|14856.6|14859.2|14858.5|14855.9|14854.9|219
1759173600000|2025-09-29 19:20:00|14857.9|14856.9|14860.4|14859.4|14860.7|14859.8|14857.5|14856.5|220
1759173900000|2025-09-29 19:25:00|14860.3|14859.3|14859.7|14858.7|14861.5|14860.5|14858.9|14858|213
1759174200000|2025-09-29 19:30:00|14859.8|14858.8|14859.8|14858.8|14859.8|14858.9|14858.1|14857.1|176
1759174500000|2025-09-29 19:35:00|14859.9|14858.9|14860.5|14859.8|14861.7|14860.7|14859.3|14858.3|187
1759174800000|2025-09-29 19:40:00|14860.6|14859.9|14860.3|14859.6|14861.4|14860.7|14859.5|14858.5|195
1759175100000|2025-09-29 19:45:00|14860.2|14859.5|14862.7|14862|14863.3|14862.6|14859.9|14858.9|163
1759175400000|2025-09-29 19:50:00|14862.8|14862.1|14866.4|14865.7|14866.6|14865.9|14862.6|14861.9|162
1759175700000|2025-09-29 19:55:00|14866.2|14865.5|14863.4|14862.7|14866.4|14865.7|14862.7|14862|173
1759176000000|2025-09-29 20:00:00|14863.6|14862.9|14866.5|14865.5|14866.7|14865.7|14863.6|14862.9|93
1759176300000|2025-09-29 20:05:00|14866.6|14865.6|14869.6|14868.6|14870.1|14869.1|14866.5|14865.5|114
1759176600000|2025-09-29 20:10:00|14869.1|14868.1|14867.9|14866.9|14870.7|14868.7|14867.3|14866.3|188
1759176900000|2025-09-29 20:15:00|14868|14867|14866.5|14865.8|14868.6|14867.6|14865.7|14865|128
1759177200000|2025-09-29 20:20:00|14865.9|14865.2|14865.5|14864.5|14866.4|14865.7|14864.4|14863.3|135
1759177500000|2025-09-29 20:25:00|14865.4|14864.4|14865.3|14864.6|14867|14866|14864.9|14863.9|163
1759177800000|2025-09-29 20:30:00|14866|14865|14866.8|14865.8|14867.3|14866.2|14865.5|14864.4|170
1759178100000|2025-09-29 20:35:00|14866.6|14865.6|14866.2|14865.2|14867.9|14866.8|14865.4|14864|180
1759178400000|2025-09-29 20:40:00|14866.3|14865.3|14865.6|14864.6|14867.7|14866.7|14865.2|14864.2|156
1759178700000|2025-09-29 20:45:00|14865.7|14864.7|14862.6|14861.6|14865.9|14864.9|14862.6|14861.6|155
1759179000000|2025-09-29 20:50:00|14862.5|14861.5|14862.4|14861.4|14864.6|14863.6|14862.1|14860.8|245
1759179300000|2025-09-29 20:55:00|14863|14860.5|14862.2|14855.2|14864.2|14860.5|14860.5|14855.2|252
1759179600000|2025-09-29 21:00:00|14864.9|14857.9|14868.3|14861.3|14868.3|14861.3|14864.2|14857.2|8
1759179900000|2025-09-29 21:05:00|14868.9|14861.9|14867.9|14860.9|14870.5|14863.5|14867.2|14860.2|56
1759180200000|2025-09-29 21:10:00|14868|14861|14870|14863|14872.3|14865.3|14868|14861|32
1759180500000|2025-09-29 21:15:00|14870.5|14863.5|14867.6|14860.6|14871.4|14864.4|14867.1|14860.1|59
1759180800000|2025-09-29 21:20:00|14868|14861|14868.7|14861.7|14869.4|14862.4|14867.2|14860.2|47
1759181100000|2025-09-29 21:25:00|14868.4|14861.4|14869.6|14862.6|14870.5|14863.5|14867.4|14860.4|66
1759181400000|2025-09-29 21:30:00|14869.4|14862.4|14867|14860|14869.9|14862.9|14865.7|14858.7|183
1759181700000|2025-09-29 21:35:00|14867.1|14860.1|14862.2|14855.2|14867.4|14860.4|14861.1|14854.1|82
1759182000000|2025-09-29 21:40:00|14862.1|14855.1|14862|14855|14862.2|14855.2|14861|14854|58
1759182300000|2025-09-29 21:45:00|14861.5|14854.5|14860.9|14853.9|14862|14855|14860.9|14853.9|46
1759182600000|2025-09-29 21:50:00|14861.3|14854.3|14863.7|14856.7|14865.2|14858.2|14860.9|14853.9|66
1759182900000|2025-09-29 21:55:00|14864.1|14857.1|14865.4|14858.4|14865.4|14858.4|14863.1|14856.1|38
1759183200000|2025-09-29 22:00:00|14865.1|14858.1|14862.1|14858.4|14867.3|14861.8|14861.7|14857.3|107
1759183500000|2025-09-29 22:05:00|14862.6|14859.7|14862.4|14860.3|14862.8|14861.3|14861.4|14859.7|48
1759183800000|2025-09-29 22:10:00|14862.1|14860.1|14860.5|14859.5|14862.5|14861.1|14859.7|14858.2|119
1759184100000|2025-09-29 22:15:00|14860.9|14858.8|14861|14859.1|14861.3|14859.8|14859.5|14858.2|104
1759184400000|2025-09-29 22:20:00|14860.8|14859.8|14860.3|14859.3|14861.3|14860.1|14859.6|14858.6|134
1759184700000|2025-09-29 22:25:00|14860.2|14859.2|14860.8|14859.8|14861.2|14860|14859.4|14858.3|158
1759185000000|2025-09-29 22:30:00|14860.9|14859.9|14864.3|14863.3|14866|14865|14860.1|14859.1|185
1759185300000|2025-09-29 22:35:00|14864.2|14863.2|14864.2|14863.2|14865.4|14864.3|14863|14862|165
1759185600000|2025-09-29 22:40:00|14864.3|14863.3|14863.6|14862.6|14865.5|14864.1|14862.8|14861.8|156
1759185900000|2025-09-29 22:45:00|14863.7|14862.7|14861.9|14860.1|14865.5|14864.5|14861.1|14859.8|193
1759186200000|2025-09-29 22:50:00|14862.1|14860.3|14860.8|14859.8|14862.7|14861.7|14859.9|14858.9|181
1759186500000|2025-09-29 22:55:00|14861.2|14860.2|14859.9|14858.9|14861.7|14860.7|14859.6|14858.4|118
1759186800000|2025-09-29 23:00:00|14860|14859|14860.3|14859.3|14861.5|14860|14858.4|14857.4|147
1759187100000|2025-09-29 23:05:00|14860.4|14859.4|14857.9|14857.2|14860.8|14859.8|14857.6|14856.9|217
1759187400000|2025-09-29 23:10:00|14858|14857.3|14857.4|14855.5|14858.6|14857.4|14855.8|14854.8|277
1759187700000|2025-09-29 23:15:00|14857.2|14855.4|14855.1|14854.1|14857.7|14856.6|14852.9|14852.2|293
1759188000000|2025-09-29 23:20:00|14855|14854|14852.3|14851.6|14855|14854|14851.7|14851|263
1759188300000|2025-09-29 23:25:00|14852.4|14851.7|14854.4|14853.7|14854.7|14854|14850.7|14849.8|210
1759188600000|2025-09-29 23:30:00|14854.3|14853.6|14855.8|14854.8|14856.4|14855.4|14853.7|14852.7|196
1759188900000|2025-09-29 23:35:00|14855.7|14854.7|14857.4|14856.4|14858.2|14857.2|14855.7|14854.7|158
1759189200000|2025-09-29 23:40:00|14857.5|14856.5|14857.1|14856.4|14857.6|14856.6|14855.4|14854.3|182
1759189500000|2025-09-29 23:45:00|14857|14856.3|14854.1|14852.2|14857|14856.3|14852.5|14851.5|202
1759189800000|2025-09-29 23:50:00|14853.9|14852.3|14860.2|14859.2|14863.4|14862.2|14850.9|14849.9|379
1759190100000|2025-09-29 23:55:00|14860.6|14859.6|14863|14862|14863.9|14862.9|14858.7|14857.7|245
1759190400000|2025-09-30 00:00:00|14863.3|14862.3|14860.5|14859.5|14865.7|14864.7|14856.3|14855.3|279
1759190700000|2025-09-30 00:05:00|14860.1|14859.1|14864.5|14863.5|14867.6|14866.6|14856.1|14855.3|323
1759191000000|2025-09-30 00:10:00|14864.3|14863.3|14857.6|14856.9|14864.3|14863.3|14857.3|14856.3|302
1759191300000|2025-09-30 00:15:00|14857.5|14856.8|14861.7|14861|14863.1|14862.1|14857.4|14856.7|387
1759191600000|2025-09-30 00:20:00|14861.4|14860.7|14858.9|14858.2|14863.1|14862.1|14857.1|14856.1|342
1759191900000|2025-09-30 00:25:00|14859|14858.3|14862|14861.3|14865|14864|14856.3|14855.3|318
1759192200000|2025-09-30 00:30:00|14861.9|14861.2|14863.2|14862.5|14866.3|14865.6|14861.9|14861.2|220
1759192500000|2025-09-30 00:35:00|14863.3|14862.6|14864.5|14863.8|14866.3|14865.6|14861.3|14860.6|269
1759192800000|2025-09-30 00:40:00|14864.7|14864|14863.8|14863.1|14864.9|14864.2|14862.2|14861.5|221
1759193100000|2025-09-30 00:45:00|14863.4|14862.7|14872.9|14872.2|14874.4|14873.7|14863.2|14862.5|441
1759193400000|2025-09-30 00:50:00|14873|14872.3|14881.7|14880.7|14885.6|14884.7|14872.2|14871.5|780
1759193700000|2025-09-30 00:55:00|14881.8|14880.8|14880|14879|14883.1|14882.4|14878.6|14874.2|398
1759194000000|2025-09-30 01:00:00|14879.7|14878.7|14873.7|14873|14880.1|14879.1|14871.3|14870.6|441
1759194300000|2025-09-30 01:05:00|14873.8|14873.1|14869.4|14868.7|14876.9|14876.2|14869.4|14868.7|393
1759194600000|2025-09-30 01:10:00|14869.3|14868.6|14868.4|14867.7|14869.9|14868.9|14866.2|14865.2|355
1759194900000|2025-09-30 01:15:00|14868.1|14867.4|14867.2|14866.2|14870.7|14869.9|14866.2|14865.4|267
1759195200000|2025-09-30 01:20:00|14867.4|14866.4|14866.2|14865.5|14868.9|14867.9|14865.9|14865.2|262
1759195500000|2025-09-30 01:25:00|14865.6|14864.9|14863.7|14863|14868.8|14867.9|14863.7|14862.9|348
1759195800000|2025-09-30 01:30:00|14863.6|14862.9|14862.7|14862|14865.1|14864.3|14860.5|14859.5|356
1759196100000|2025-09-30 01:35:00|14862.5|14861.8|14867.1|14866.4|14869.5|14868.5|14860.8|14860.1|312
1759196400000|2025-09-30 01:40:00|14867.2|14866.5|14868.1|14867.4|14869.9|14868.9|14867.1|14866.2|254
1759196700000|2025-09-30 01:45:00|14868|14867.3|14872.2|14871.5|14874.3|14873.3|14866.2|14865.5|294
1759197000000|2025-09-30 01:50:00|14871.9|14871.2|14876.5|14875.8|14878.2|14876.6|14870.7|14870|295
1759197300000|2025-09-30 01:55:00|14876.4|14875.7|14875.2|14874.5|14877.4|14876.7|14870.8|14869.8|256
1759197600000|2025-09-30 02:00:00|14875.1|14874.4|14877.6|14876.9|14881|14880.2|14874.9|14874.2|162
1759197900000|2025-09-30 02:05:00|14878|14877.3|14873.1|14871.4|14878.8|14878.1|14871.9|14871.2|152
1759198200000|2025-09-30 02:10:00|14872.7|14871.7|14869.7|14869|14872.8|14872.1|14868.7|14868|209
1759198500000|2025-09-30 02:15:00|14869.8|14869.1|14869|14868.3|14870.4|14869.7|14867.9|14867.2|201
1759198800000|2025-09-30 02:20:00|14869.1|14868.4|14867.4|14866.4|14869.5|14868.8|14865.9|14864.9|190
1759199100000|2025-09-30 02:25:00|14867.3|14866.3|14865.6|14864.6|14869.3|14868.6|14865.2|14864.2|178
1759199400000|2025-09-30 02:30:00|14865.5|14864.5|14864.2|14863.5|14866.1|14865.4|14863.1|14862.4|208
1759199700000|2025-09-30 02:35:00|14864.1|14863.4|14868.2|14867.5|14869.6|14868.6|14863.5|14862.8|231
1759200000000|2025-09-30 02:40:00|14868.3|14867.6|14870.5|14869.8|14871|14870|14868.1|14867.1|239
1759200300000|2025-09-30 02:45:00|14870.3|14869.6|14866.4|14865.7|14870.7|14869.8|14866.1|14865.4|215
1759200600000|2025-09-30 02:50:00|14866.5|14865.8|14865.6|14864.9|14867|14866.1|14865.4|14864.7|186
1759200900000|2025-09-30 02:55:00|14865.7|14865|14872.4|14871.7|14874|14873.3|14865.3|14864.6|244
1759201200000|2025-09-30 03:00:00|14872.3|14871.6|14870.2|14869.5|14872.6|14871.9|14869.5|14868.8|142
1759201500000|2025-09-30 03:05:00|14870|14869.3|14869.4|14868.4|14871.8|14871.1|14868.3|14867.6|110
1759201800000|2025-09-30 03:10:00|14869.2|14868.2|14865.2|14864.2|14869.7|14868.7|14865.2|14864.2|109
1759202100000|2025-09-30 03:15:00|14865.1|14864.1|14865.9|14864.9|14867.6|14866.9|14865|14864|92
1759202400000|2025-09-30 03:20:00|14865.8|14864.8|14865|14864.3|14866.3|14865.6|14865|14864|68
1759202700000|2025-09-30 03:25:00|14865.2|14864.2|14863.9|14863.2|14866.2|14865.4|14863.5|14862.8|87
1759203000000|2025-09-30 03:30:00|14863.7|14863|14862.3|14861.6|14864.6|14863.9|14862.3|14861.6|86
1759203300000|2025-09-30 03:35:00|14861.8|14861.1|14863.3|14862.6|14864.2|14863.5|14859.4|14858.7|141
1759203600000|2025-09-30 03:40:00|14863.2|14862.5|14859.8|14859.1|14864.2|14863.5|14858.7|14857.8|119
1759203900000|2025-09-30 03:45:00|14859.6|14858.6|14858.6|14857.9|14859.8|14859.1|14858.4|14857.5|91
1759204200000|2025-09-30 03:50:00|14856.9|14855.9|14856.9|14856.2|14857.2|14856.5|14853.6|14852.8|182
1759204500000|2025-09-30 03:55:00|14856.8|14856.1|14852|14851.3|14857.5|14856.8|14851.4|14850.6|124
1759204800000|2025-09-30 04:00:00|14851.9|14851.2|14852.8|14851.8|14853.2|14852.3|14851.4|14850.7|103
1759205100000|2025-09-30 04:05:00|14853.5|14852.5|14854.4|14853.4|14854.8|14853.8|14852|14851|87
1759205400000|2025-09-30 04:10:00|14853.9|14852.9|14852.8|14852.1|14855.3|14854.3|14850.7|14849.7|78
1759205700000|2025-09-30 04:15:00|14853|14852|14852.8|14851.8|14853.9|14852.9|14852|14851|66
1759206000000|2025-09-30 04:20:00|14852.7|14851.7|14849.7|14848.7|14853.8|14852.8|14849.5|14848.2|114
1759206300000|2025-09-30 04:25:00|14849.4|14848.4|14855.4|14854.4|14856.9|14855.9|14842.7|14841.9|315
1759206600000|2025-09-30 04:30:00|14856.2|14855.2|14856.3|14855.3|14859.3|14858.3|14852.7|14851.7|328
1759206900000|2025-09-30 04:35:00|14856.1|14855.4|14855.4|14854.7|14859.5|14858.5|14855|14854|232
1759207200000|2025-09-30 04:40:00|14855.5|14854.5|14854.8|14853.8|14856.2|14855.2|14852.7|14851.7|200
1759207500000|2025-09-30 04:45:00|14854.7|14853.7|14844.5|14843.8|14855|14854|14844.2|14843.5|221
1759207800000|2025-09-30 04:50:00|14844.7|14844|14843.5|14842.5|14845.6|14844.9|14842.3|14841.4|158
1759208100000|2025-09-30 04:55:00|14843.6|14842.6|14841.2|14840.2|14843.8|14842.8|14839|14838.3|198
1759208400000|2025-09-30 05:00:00|14841.1|14840.1|14842.3|14841.3|14842.9|14841.9|14834.4|14833.4|316
1759208700000|2025-09-30 05:05:00|14842|14841|14843.3|14842.6|14845.1|14844.4|14839.4|14838.5|282
1759209000000|2025-09-30 05:10:00|14843.5|14842.8|14839.7|14839|14843.9|14843.2|14839.1|14838.4|213
1759209300000|2025-09-30 05:15:00|14839.6|14838.9|14833.5|14832.8|14840.1|14839.4|14832.2|14831.5|584
1759209600000|2025-09-30 05:20:00|14833.6|14832.9|14830.9|14830.2|14834.1|14833.4|14830.2|14829.5|1071
1759209900000|2025-09-30 05:25:00|14831|14830.3|14828.6|14827.9|14831.1|14830.4|14826.4|14825.7|1180
1759210200000|2025-09-30 05:30:00|14828.7|14828|14833.9|14832.9|14834.2|14833.2|14826.8|14826.1|1303
1759210500000|2025-09-30 05:35:00|14834|14833|14827.9|14827.2|14834.2|14833.2|14827.3|14826.3|1342
1759210800000|2025-09-30 05:40:00|14828|14827.3|14826.4|14825.4|14830|14829|14824.6|14823.6|1206
1759211100000|2025-09-30 05:45:00|14825.4|14824.7|14825.6|14824.9|14827.6|14826.9|14823.4|14822.7|184
1759211400000|2025-09-30 05:50:00|14825.9|14825.2|14825.2|14824.5|14827.2|14826.5|14822.9|14822.2|227
1759211700000|2025-09-30 05:55:00|14825.3|14824.6|14829|14828|14829.8|14829|14824.2|14823.2|182
1759212000000|2025-09-30 06:00:00|14828.6|14827.6|14829.5|14828.5|14829.6|14828.6|14826|14825|267
1759212300000|2025-09-30 06:05:00|14829.6|14828.6|14833.6|14832.6|14835.8|14834.8|14829.6|14828.6|410
1759212600000|2025-09-30 06:10:00|14833.5|14832.5|14825.9|14825.2|14833.6|14832.6|14823.9|14823.2|256
1759212900000|2025-09-30 06:15:00|14826|14825|14825.5|14824.8|14828|14826.8|14823.4|14822.4|223
1759213200000|2025-09-30 06:20:00|14825.4|14824.7|14821.5|14820.8|14825.8|14824.8|14819.7|14818.7|292
1759213500000|2025-09-30 06:25:00|14821.6|14820.9|14819.8|14819.1|14821.9|14821.2|14819.2|14818.5|179
1759213800000|2025-09-30 06:30:00|14819.5|14818.8|14816.7|14816|14819.8|14819.1|14814.3|14813.6|246
1759214100000|2025-09-30 06:35:00|14816.6|14815.9|14816.9|14815.9|14818.3|14817.6|14814.8|14814.1|173
1759214400000|2025-09-30 06:40:00|14817|14816|14811.1|14810.1|14817|14816|14809.5|14808.8|182
1759214700000|2025-09-30 06:45:00|14812|14810.5|14808.4|14807.7|14812|14811|14807.9|14807.2|247
1759215000000|2025-09-30 06:50:00|14808.3|14807.6|14806.8|14805.8|14810|14809|14805.7|14805|255
1759215300000|2025-09-30 06:55:00|14806.6|14805.6|14808.5|14807|14808.5|14807|14805.8|14804.9|206
1759215600000|2025-09-30 07:00:00|14808.3|14807.3|14809.9|14809.2|14811.1|14810.1|14804.8|14804.1|287
1759215900000|2025-09-30 07:05:00|14810|14809.3|14807.2|14806.2|14811.1|14810.4|14805.1|14804.1|340
1759216200000|2025-09-30 07:10:00|14807.4|14806.4|14806.1|14805.1|14810.1|14809.1|14804.8|14803.9|385
1759216500000|2025-09-30 07:15:00|14806.4|14805.4|14802.5|14801.8|14807.3|14806.6|14802.1|14801.4|289
1759216800000|2025-09-30 07:20:00|14802.6|14801.9|14802.9|14802.2|14806.8|14806.1|14802.1|14801.4|273
1759217100000|2025-09-30 07:25:00|14803|14802.3|14804.7|14804|14805.6|14804.9|14802.5|14801.5|253
1759217400000|2025-09-30 07:30:00|14805.1|14804.4|14802|14801.3|14807.2|14806.5|14801.7|14801|289
1759217700000|2025-09-30 07:35:00|14802.1|14801.4|14805.4|14804.4|14805.5|14804.5|14800.2|14799.5|337
1759218000000|2025-09-30 07:40:00|14805.6|14804.9|14801|14800.3|14818.9|14817.9|14799.9|14799.2|627
1759218300000|2025-09-30 07:45:00|14800.9|14800.2|14798.9|14798.2|14801.7|14801|14795.2|14794.2|449
1759218600000|2025-09-30 07:50:00|14798.4|14797.7|14800.5|14799.8|14802.2|14801.5|14796.3|14795.4|343
1759218900000|2025-09-30 07:55:00|14800.6|14799.9|14805.7|14805|14811.3|14810.6|14800.5|14799.8|363
1759219200000|2025-09-30 08:00:00|14805.9|14805.2|14796.9|14796.2|14810|14809.3|14796.9|14796.2|435
1759219500000|2025-09-30 08:05:00|14797|14796.3|14790.7|14790|14800.4|14799.7|14789.5|14788.7|453
1759219800000|2025-09-30 08:10:00|14790.9|14790.2|14789.7|14789|14794.2|14793.5|14789.3|14788.6|338
1759220100000|2025-09-30 08:15:00|14789.5|14788.8|14787.1|14786.1|14790.5|14789.5|14785.6|14784.6|354
1759220400000|2025-09-30 08:20:00|14787.3|14786.3|14789.8|14789.1|14795.3|14794.3|14786.4|14785.4|412
1759220700000|2025-09-30 08:25:00|14789.9|14789.2|14793.6|14792.9|14795.4|14794.7|14788.8|14788.1|320
1759221000000|2025-09-30 08:30:00|14793.7|14793|14789.8|14789.1|14794.8|14794.1|14789.2|14788.3|378
1759221300000|2025-09-30 08:35:00|14789.7|14789|14791.9|14791.2|14794.7|14793.7|14787.4|14786.7|358
1759221600000|2025-09-30 08:40:00|14791.8|14790.9|14789.1|14788.4|14792.2|14791.5|14785.2|14784.2|357
1759221900000|2025-09-30 08:45:00|14789|14788.3|14788.2|14787.5|14790.4|14789.4|14786.5|14785.8|337
1759222200000|2025-09-30 08:50:00|14788|14787.3|14787.1|14786.4|14790.4|14789.7|14786.8|14786.1|308
1759222500000|2025-09-30 08:55:00|14787|14786.3|14786.1|14785.1|14789.4|14788.6|14784|14783.3|292
1759222800000|2025-09-30 09:00:00|14785.8|14784.8|14786.8|14786.1|14788.2|14787.2|14783.9|14782.9|258
1759223100000|2025-09-30 09:05:00|14787.8|14786.8|14786.8|14786.1|14790.5|14789.8|14784.9|14784.2|191
1759223400000|2025-09-30 09:10:00|14786.7|14786|14788.6|14787.6|14791.1|14790.4|14784.7|14784|286
1759223700000|2025-09-30 09:15:00|14788.5|14787.5|14786.8|14785.8|14789.6|14788.6|14786.4|14785.4|253
1759224000000|2025-09-30 09:20:00|14786.9|14785.9|14789.7|14789|14793.3|14792.3|14786.1|14785.1|360
1759224300000|2025-09-30 09:25:00|14789.8|14789.1|14789|14788.3|14789.8|14789.1|14785|14784|281
1759224600000|2025-09-30 09:30:00|14789.1|14788.4|14795.9|14794.9|14797.1|14796.1|14787.4|14786.7|348
1759224900000|2025-09-30 09:35:00|14796.3|14795.3|14794.3|14793.6|14797.3|14796.3|14793.7|14792.7|329
1759225200000|2025-09-30 09:40:00|14794|14793.3|14792.7|14792|14795.2|14794.5|14790.7|14789.9|272
1759225500000|2025-09-30 09:45:00|14792.6|14791.9|14792.1|14791.4|14795|14794.1|14790.6|14789.6|322
1759225800000|2025-09-30 09:50:00|14792.4|14791.7|14797.1|14796.4|14798|14797.1|14792.3|14791.6|304
1759226100000|2025-09-30 09:55:00|14797.6|14796.9|14797.7|14796.7|14798.9|14797.9|14795.9|14795.2|257
1759226400000|2025-09-30 10:00:00|14797.1|14796.1|14792.3|14791.6|14797.7|14797|14790.9|14790.2|224
1759226700000|2025-09-30 10:05:00|14792.2|14791.5|14792.7|14791.7|14793.7|14792.6|14790.6|14789.6|156
1759227000000|2025-09-30 10:10:00|14792.8|14791.8|14798.6|14797.9|14800.3|14799.3|14791.6|14790.6|281
1759227300000|2025-09-30 10:15:00|14798.5|14797.8|14795.2|14794.5|14799.1|14798.4|14794.7|14793.9|233
1759227600000|2025-09-30 10:20:00|14795.3|14794.6|14799|14798.3|14800.1|14799.4|14793.9|14792.9|284
1759227900000|2025-09-30 10:25:00|14799.1|14798.4|14794.4|14793.7|14799.5|14798.8|14793.7|14793|245
1759228200000|2025-09-30 10:30:00|14794.2|14793.5|14798.4|14797.7|14798.7|14798|14793.7|14792.7|183
1759228500000|2025-09-30 10:35:00|14798.3|14797.6|14797.1|14796.4|14799.3|14798.6|14796.3|14795.6|246
1759228800000|2025-09-30 10:40:00|14796.6|14795.9|14799.1|14798.4|14800.7|14800|14796.3|14795.6|215
1759229100000|2025-09-30 10:45:00|14799.2|14798.5|14802.1|14801.4|14804.4|14803.4|14798.8|14798.1|176
1759229400000|2025-09-30 10:50:00|14802.2|14801.5|14801.8|14801.1|14802.7|14802|14799.2|14798.5|215
1759229700000|2025-09-30 10:55:00|14802.1|14801.4|14803.2|14802.5|14804.3|14803.6|14801.7|14801|149
1759230000000|2025-09-30 11:00:00|14803.1|14802.4|14805.3|14804.3|14805.6|14804.6|14802.9|14802.2|171
1759230300000|2025-09-30 11:05:00|14805.2|14804.2|14807.9|14807.2|14808.4|14807.7|14802.7|14802|943
1759230600000|2025-09-30 11:10:00|14808.4|14807.7|14807.8|14807.1|14810.8|14810.1|14806.8|14805.6|1748
1759230900000|2025-09-30 11:15:00|14807.9|14807.2|14807.1|14806.4|14808.9|14807.9|14805.7|14804.7|1787
1759231200000|2025-09-30 11:20:00|14807|14806.3|14804.5|14803.5|14808.5|14807.8|14803.5|14802.6|1842
1759231500000|2025-09-30 11:25:00|14804.3|14803.3|14804.5|14803.5|14805.3|14804.3|14802|14801.3|1806
1759231800000|2025-09-30 11:30:00|14804.3|14803.3|14801.2|14800.5|14805|14804|14800.4|14799.4|1808
1759232100000|2025-09-30 11:35:00|14801.4|14800.7|14801.9|14801.2|14802.4|14801.7|14800|14799.3|1695
1759232400000|2025-09-30 11:40:00|14802|14801.3|14800.5|14799.8|14802.5|14801.8|14799.9|14799.1|1689
1759232700000|2025-09-30 11:45:00|14800.4|14799.7|14800.6|14799.9|14801.7|14801|14798.9|14798.2|1743
1759233000000|2025-09-30 11:50:00|14800.8|14800.1|14805|14804.3|14806.8|14805.8|14797.8|14796.4|1927
1759233300000|2025-09-30 11:55:00|14805.5|14804.8|14797.2|14796.2|14807.7|14807|14796.8|14795.8|1814
1759233600000|2025-09-30 12:00:00|14797.3|14796.3|14798|14797.3|14799.2|14798.5|14791.5|14790.8|1755
1759233900000|2025-09-30 12:05:00|14797.8|14797.1|14799.5|14798.8|14800|14799.3|14796.6|14795.9|243
1759234200000|2025-09-30 12:10:00|14799.6|14798.9|14799.7|14798.7|14801.1|14800.1|14797.1|14796.4|266
1759234500000|2025-09-30 12:15:00|14799.9|14798.9|14800.5|14799.8|14801.4|14800.7|14798.5|14797.5|216
1759234800000|2025-09-30 12:20:00|14800.8|14800.1|14799.5|14798.8|14801.3|14800.6|14795.9|14795.2|269
1759235100000|2025-09-30 12:25:00|14799.4|14798.7|14799.9|14799.2|14800.5|14799.8|14797|14796.1|247
1759235400000|2025-09-30 12:30:00|14800.2|14799.5|14800|14799.3|14800.9|14800.2|14796.2|14795.5|263
1759235700000|2025-09-30 12:35:00|14800.1|14799.4|14799.2|14798.5|14802.9|14802.2|14798.7|14797.8|260
1759236000000|2025-09-30 12:40:00|14799.1|14798.4|14797.2|14796.2|14801.6|14800.9|14797.2|14796.2|276
1759236300000|2025-09-30 12:45:00|14797.3|14796.3|14795.1|14794.1|14797.6|14796.7|14790|14789.3|293
1759236600000|2025-09-30 12:50:00|14795.2|14794.2|14792.6|14791.9|14796.4|14795.7|14790.5|14789.3|296
1759236900000|2025-09-30 12:55:00|14792.5|14791.8|14795.9|14794.9|14795.9|14794.9|14791.4|14790.7|185
1759237200000|2025-09-30 13:00:00|14796.3|14794.5|14799.1|14798.4|14799.5|14798.8|14793.6|14792.1|263
1759237500000|2025-09-30 13:05:00|14799|14798.3|14801.5|14800.8|14804.5|14803.8|14796.2|14795.5|394
1759237800000|2025-09-30 13:10:00|14801.8|14801.1|14798.3|14797.6|14802.9|14802.2|14797.6|14796.9|233
1759238100000|2025-09-30 13:15:00|14798.2|14797.5|14800.4|14799.7|14803.8|14802.8|14798.1|14797.4|246
1759238400000|2025-09-30 13:20:00|14800.6|14799.9|14803.8|14803.1|14804.9|14803.9|14800.6|14799.9|194
1759238700000|2025-09-30 13:25:00|14803.6|14802.9|14800.7|14800|14807|14806.3|14799.4|14798.7|298
1759239000000|2025-09-30 13:30:00|14800.3|14799.6|14797.2|14796.5|14801.1|14800.2|14794.7|14793.3|396
1759239300000|2025-09-30 13:35:00|14797.1|14796.4|14792.8|14792.1|14797.1|14796.4|14792.8|14792.1|264
1759239600000|2025-09-30 13:40:00|14792.9|14792.2|14793.2|14792.2|14796.5|14795.2|14792.1|14790.9|237
1759239900000|2025-09-30 13:45:00|14793.1|14792.1|14782.3|14781.6|14793.2|14792.5|14782.1|14781.1|403
1759240200000|2025-09-30 13:50:00|14782.2|14781.5|14782.2|14781.2|14786|14784.7|14781.9|14781.1|336
1759240500000|2025-09-30 13:55:00|14782.1|14781.1|14791.7|14785.7|14794.4|14791.4|14781.5|14780.8|379
1759240800000|2025-09-30 14:00:00|14793|14787|14789.4|14788.7|14801.3|14799.8|14783.7|14782.8|780
1759241100000|2025-09-30 14:05:00|14788.9|14788.2|14775.4|14774.7|14790.5|14789.6|14774.7|14774|652
1759241400000|2025-09-30 14:10:00|14775.2|14774.5|14773.5|14772.8|14776.5|14775.8|14772.2|14771.5|652
1759241700000|2025-09-30 14:15:00|14773.4|14772.7|14785.7|14784.7|14785.9|14785.1|14773.4|14772.7|648
1759242000000|2025-09-30 14:20:00|14785.5|14784.5|14784.6|14783.9|14791.5|14790.8|14784.2|14783.5|616
1759242300000|2025-09-30 14:25:00|14784.5|14783.8|14781.8|14781.1|14788.5|14787.5|14780.1|14779.4|556
1759242600000|2025-09-30 14:30:00|14781.7|14781|14778.7|14778|14781.7|14781|14776|14775.3|548
1759242900000|2025-09-30 14:35:00|14778.8|14778.1|14779.2|14778.5|14783.9|14783.2|14775.5|14774.8|578
1759243200000|2025-09-30 14:40:00|14779|14778.3|14782.3|14781.3|14785.9|14785.2|14777.9|14777.2|514
1759243500000|2025-09-30 14:45:00|14782.4|14781.4|14779.9|14779.2|14785.6|14784.7|14779.9|14779.2|485
1759243800000|2025-09-30 14:50:00|14780.5|14779.8|14774.8|14774.1|14782.5|14781.8|14773.5|14772.8|591
1759244100000|2025-09-30 14:55:00|14775|14774.3|14769.4|14768.7|14777.6|14776.9|14765.6|14764.9|774
1759244400000|2025-09-30 15:00:00|14769.9|14768.9|14776.5|14775.8|14777.3|14776.6|14766.9|14766.2|655
1759244700000|2025-09-30 15:05:00|14776.6|14775.9|14780.5|14779.8|14782|14781.3|14772.1|14771.4|360
1759245000000|2025-09-30 15:10:00|14780.6|14779.9|14790|14789.3|14790.8|14790.1|14779.4|14778.7|485
1759245300000|2025-09-30 15:15:00|14790.1|14789.4|14792.4|14791.4|14798.5|14797.8|14790.1|14789.1|586
1759245600000|2025-09-30 15:20:00|14792.3|14791.3|14789.2|14788.2|14792.3|14791.3|14787.5|14786.6|502
1759245900000|2025-09-30 15:25:00|14789.1|14788.1|14799.7|14798.7|14800|14799.2|14789.1|14788.1|516
1759246200000|2025-09-30 15:30:00|14799.6|14798.6|14795.9|14795.2|14801.7|14800.7|14795.2|14794.5|506
1759246500000|2025-09-30 15:35:00|14795.8|14795.1|14797.4|14796.7|14799.5|14798.5|14794.8|14794.1|352
1759246800000|2025-09-30 15:40:00|14797.7|14797|14799.5|14798.8|14802.1|14801.4|14795.3|14794.3|462
1759247100000|2025-09-30 15:45:00|14799.3|14798.6|14798|14797.3|14802.7|14801.7|14797.8|14797.1|359
1759247400000|2025-09-30 15:50:00|14798.1|14797.4|14801.5|14800.8|14801.5|14800.8|14796|14795.1|293
1759247700000|2025-09-30 15:55:00|14801.6|14800.9|14797.5|14796.5|14801.9|14801.2|14797.1|14796.2|295
1759248000000|2025-09-30 16:00:00|14797|14796.3|14789.9|14788.9|14797.1|14796.3|14789.6|14788.6|377
1759248300000|2025-09-30 16:05:00|14790|14789|14787.2|14786.5|14792|14791|14787.1|14786.1|233
1759248600000|2025-09-30 16:10:00|14787|14786.3|14791.3|14790.3|14791.6|14790.6|14786.8|14786.1|257
1759248900000|2025-09-30 16:15:00|14791.2|14790.2|14790.7|14790|14793.3|14792.3|14789.6|14788.9|276
1759249200000|2025-09-30 16:20:00|14790.8|14790.1|14792|14791.3|14792.4|14791.7|14788.8|14788.1|215
1759249500000|2025-09-30 16:25:00|14791.7|14791|14787.6|14786.9|14791.8|14791.1|14787.1|14786.4|178
1759249800000|2025-09-30 16:30:00|14787.4|14786.7|14783|14782.3|14788.8|14787.9|14782.6|14781.7|303
1759250100000|2025-09-30 16:35:00|14782.9|14782.2|14780.6|14779.9|14784.1|14783.4|14780.1|14779.4|212
1759250400000|2025-09-30 16:40:00|14780.7|14780|14776|14775.3|14781.9|14781.2|14775.7|14775|202
1759250700000|2025-09-30 16:45:00|14776.1|14775.4|14774.3|14773.6|14779.5|14778.8|14774.3|14773.6|153
1759251000000|2025-09-30 16:50:00|14774.4|14773.7|14773.4|14772.4|14774.7|14774|14770.6|14769.9|231
1759251300000|2025-09-30 16:55:00|14773.6|14772.6|14775.1|14774.4|14776.3|14775.3|14772.1|14771.4|179
1759251600000|2025-09-30 17:00:00|14774.9|14774.2|14772.2|14771.5|14775.9|14775|14771.7|14770.9|182
1759251900000|2025-09-30 17:05:00|14772.7|14771.7|14773.6|14772.9|14775.6|14774.9|14772.2|14771.5|195
1759252200000|2025-09-30 17:10:00|14773.5|14772.8|14774.4|14773.7|14775.6|14774.9|14772.5|14771.8|136
1759252500000|2025-09-30 17:15:00|14774.2|14773.5|14770.1|14769.4|14774.2|14773.5|14770|14769|160
1759252800000|2025-09-30 17:20:00|14770|14769.3|14770.3|14769.6|14770.7|14770|14765.4|14764.4|237
1759253100000|2025-09-30 17:25:00|14770.1|14769.4|14773|14772.3|14773.3|14772.6|14769.7|14769|180
1759253400000|2025-09-30 17:30:00|14772.8|14772.1|14776.8|14776.1|14778.1|14777.4|14770.9|14770.2|169
1759253700000|2025-09-30 17:35:00|14776.9|14776.2|14773.8|14773.1|14776.9|14776.2|14773.6|14772.9|155
1759254000000|2025-09-30 17:40:00|14773.7|14773|14778.5|14777.8|14779.1|14778.4|14773.6|14772.9|197
1759254300000|2025-09-30 17:45:00|14778.2|14777.5|14784.6|14783.9|14784.9|14784.2|14778.2|14777.5|279
1759254600000|2025-09-30 17:50:00|14784.3|14783.6|14780.9|14780.2|14785.2|14784.5|14780.4|14779.4|216
1759254900000|2025-09-30 17:55:00|14781|14780.3|14778.9|14778.2|14781|14780.3|14776.8|14776|183
1759255200000|2025-09-30 18:00:00|14779|14778.3|14781.9|14781.2|14782.4|14781.7|14777.3|14776.6|194
1759255500000|2025-09-30 18:05:00|14781.8|14781.1|14782.9|14782.2|14784.8|14784.1|14781.7|14781|147
1759255800000|2025-09-30 18:10:00|14783|14782.3|14779.1|14778.4|14783.3|14782.6|14778.9|14778.2|135
1759256100000|2025-09-30 18:15:00|14779.2|14778.5|14782.7|14782|14783|14782.3|14779.1|14778.4|124
1759256400000|2025-09-30 18:20:00|14782.8|14782.1|14785.2|14784.5|14786|14785.3|14782.6|14781.9|160
1759256700000|2025-09-30 18:25:00|14785.3|14784.6|14782.8|14782.1|14785.3|14784.6|14782.4|14781.7|145
1759257000000|2025-09-30 18:30:00|14782.7|14782|14788.5|14787.8|14789.2|14788.5|14782.1|14781.4|173
1759257300000|2025-09-30 18:35:00|14788.9|14788.2|14782|14781.3|14789.1|14788.4|14781.7|14780.8|213
1759257600000|2025-09-30 18:40:00|14781.9|14781.2|14785.8|14784.8|14786.3|14785.3|14781.6|14780.6|149
1759257900000|2025-09-30 18:45:00|14785.9|14784.9|14784.7|14783.7|14786.3|14785.3|14782.4|14781.7|108
1759258200000|2025-09-30 18:50:00|14784.6|14783.6|14781.6|14780.9|14784.7|14783.7|14780.8|14779.9|107
1759258500000|2025-09-30 18:55:00|14781.5|14780.8|14788|14787|14788.1|14787.1|14780.8|14780.1|180
1759258800000|2025-09-30 19:00:00|14787.9|14786.9|14785.3|14784.6|14793.4|14792.4|14784.5|14783.8|290
1759259100000|2025-09-30 19:05:00|14785.2|14784.5|14787.3|14786.3|14787.7|14787|14784.9|14784.2|145
1759259400000|2025-09-30 19:10:00|14787.1|14786.4|14788|14787.3|14789.7|14789|14785.5|14784.8|166
1759259700000|2025-09-30 19:15:00|14787.9|14787.2|14787.2|14786.5|14788|14787.2|14785.6|14784.9|135
1759260000000|2025-09-30 19:20:00|14787.1|14786.4|14783.3|14782.6|14787.8|14787.1|14782.9|14782.2|163
1759260300000|2025-09-30 19:25:00|14783.6|14782.9|14785.8|14785.1|14787.4|14786.7|14783.4|14782.7|114
1759260600000|2025-09-30 19:30:00|14786|14785.3|14786.6|14785.9|14787.5|14786.8|14785.3|14784.6|136
1759260900000|2025-09-30 19:35:00|14787|14786.3|14785.5|14784.8|14787.9|14787.1|14785.1|14784.4|111
1759261200000|2025-09-30 19:40:00|14785.6|14784.9|14787.8|14787.1|14788|14787.1|14784.4|14783.7|129
1759261500000|2025-09-30 19:45:00|14787.7|14787|14788|14787|14788.4|14787.4|14786.5|14785.7|115
1759261800000|2025-09-30 19:50:00|14787.9|14786.9|14788.2|14787.5|14789|14788.3|14786.9|14785.9|145
1759262100000|2025-09-30 19:55:00|14788.1|14787.4|14787.2|14786.5|14789.8|14789.1|14786.8|14786.1|288
1759262400000|2025-09-30 20:00:00|14787.1|14786.4|14790.3|14789.3|14791.1|14790.4|14787.1|14786.4|225
1759262700000|2025-09-30 20:05:00|14790.6|14789.6|14793.4|14792.7|14794.9|14793.9|14790.5|14789.5|115
1759263000000|2025-09-30 20:10:00|14793.7|14793.1|14796.3|14795.3|14798.2|14797.2|14793.7|14793.1|101
1759263300000|2025-09-30 20:15:00|14796|14795|14795|14794.3|14796|14795|14792.7|14792|62
1759263600000|2025-09-30 20:20:00|14794.8|14794.1|14796.2|14795.5|14797.3|14796.6|14791.5|14790.8|117
1759263900000|2025-09-30 20:25:00|14796.1|14795.4|14791.8|14791.1|14796.2|14795.4|14791.2|14790.5|74
1759264200000|2025-09-30 20:30:00|14792|14791.3|14792.3|14791.3|14793.3|14792.3|14791.5|14790.5|63
1759264500000|2025-09-30 20:35:00|14792.2|14791.2|14793.5|14792.5|14793.5|14792.5|14791.1|14790.1|57
1759264800000|2025-09-30 20:40:00|14793.4|14792.4|14793.9|14792.9|14794.3|14793.3|14792.8|14791.7|44
1759265100000|2025-09-30 20:45:00|14793.8|14792.8|14795.7|14794.7|14796|14795|14793.2|14792.2|89
1759265400000|2025-09-30 20:50:00|14795.8|14794.8|14795.5|14794.5|14796.1|14795.1|14793.5|14792.5|182
1759265700000|2025-09-30 20:55:00|14796.6|14794|14790.5|14783.5|14798.5|14794.4|14790.5|14783.5|295
1759266000000|2025-09-30 21:00:00|14790|14783|14790.8|14783.8|14790.9|14783.9|14790|14783|6
1759266300000|2025-09-30 21:05:00|14787.4|14780.4|14787.7|14780.7|14789.3|14782.3|14786.4|14779.4|23
1759266600000|2025-09-30 21:10:00|14787.6|14780.6|14788.4|14781.4|14789.5|14782.5|14787.6|14780.6|29
1759266900000|2025-09-30 21:15:00|14788.6|14781.6|14788.6|14781.6|14788.7|14781.7|14787.8|14780.8|15
1759267200000|2025-09-30 21:20:00|14788.7|14781.7|14789|14782|14789.6|14782.6|14788.4|14781.4|13
1759267500000|2025-09-30 21:25:00|14789.1|14782.1|14789.9|14782.9|14789.9|14782.9|14789|14782|13
1759267800000|2025-09-30 21:30:00|14789.8|14782.8|14791.4|14784.4|14791.5|14784.5|14789.6|14782.6|56
1759268100000|2025-09-30 21:35:00|14791.5|14784.5|14792|14785|14792.4|14785.4|14790.9|14783.9|18
1759268400000|2025-09-30 21:40:00|14792.1|14785.1|14791.3|14784.3|14792.1|14785.1|14790.6|14783.6|17
1759268700000|2025-09-30 21:45:00|14791.4|14784.4|14791.2|14784.2|14791.5|14784.5|14791.1|14784.1|11
1759269000000|2025-09-30 21:50:00|14791.1|14784.1|14791.2|14784.2|14791.4|14784.4|14791.1|14784.1|8
1759269300000|2025-09-30 21:55:00|14791.3|14784.3|14791.2|14784.2|14791.5|14784.5|14789.9|14782.9|35
1759269600000|2025-09-30 22:00:00|14791.3|14784.3|14787.8|14784.3|14794.3|14787.5|14784.9|14780.2|122
1759269900000|2025-09-30 22:05:00|14787.3|14784.8|14787|14786|14787.5|14786.2|14785.4|14783.3|42
1759270200000|2025-09-30 22:10:00|14787.4|14786.4|14789.1|14788.1|14789.9|14788.8|14786.6|14785.6|81
1759270500000|2025-09-30 22:15:00|14788.9|14787.9|14789.4|14788.4|14790.2|14789|14788.5|14787.5|79
1759270800000|2025-09-30 22:20:00|14789.9|14788.9|14789.2|14788.2|14789.9|14788.9|14788.4|14787.3|60
1759271100000|2025-09-30 22:25:00|14788.5|14787.5|14791.4|14790.4|14791.5|14790.5|14788.3|14787.3|41
1759271400000|2025-09-30 22:30:00|14791.7|14790.7|14791.4|14790.4|14793.2|14792.2|14790.6|14789.6|73
1759271700000|2025-09-30 22:35:00|14791.8|14790.1|14791.5|14790.5|14792.4|14791.1|14791.4|14790|47
1759272000000|2025-09-30 22:40:00|14791.6|14790.6|14792.6|14790.8|14792.7|14791.3|14791.5|14790.3|31
1759272300000|2025-09-30 22:45:00|14792.4|14791.4|14792.9|14791.9|14793.5|14792.1|14792.1|14790.5|25
1759272600000|2025-09-30 22:50:00|14793.6|14791.5|14791.1|14790.1|14793.6|14792.2|14790.4|14789.4|58
1759272900000|2025-09-30 22:55:00|14791.2|14790.2|14791.7|14790|14792.8|14791.5|14790.1|14789.1|76
1759273200000|2025-09-30 23:00:00|14791.4|14789.7|14788|14787|14793.7|14792.7|14787.4|14786.4|143
1759273500000|2025-09-30 23:05:00|14787.8|14786.8|14782.4|14781.4|14788.8|14787.8|14781.8|14780.8|158
1759273800000|2025-09-30 23:10:00|14782.5|14781.5|14784.9|14783.9|14787.8|14786.8|14782|14781|113
1759274100000|2025-09-30 23:15:00|14784.7|14783.7|14786|14785|14787|14786|14783.1|14782.1|83
1759274400000|2025-09-30 23:20:00|14785.6|14784.6|14788.8|14787.8|14790.3|14789.3|14785.6|14784.6|116
1759274700000|2025-09-30 23:25:00|14788.7|14787.7|14790.4|14789.4|14790.6|14789.6|14787.2|14786.2|105
1759275000000|2025-09-30 23:30:00|14790.3|14789.3|14789.1|14788.1|14793.5|14792.5|14789|14788|106
1759275300000|2025-09-30 23:35:00|14788.9|14787.9|14790.2|14789.2|14791.8|14790.8|14788.6|14787.6|74
1759275600000|2025-09-30 23:40:00|14790.4|14789.4|14792|14791|14793.6|14792.6|14790.4|14789.4|65
1759275900000|2025-09-30 23:45:00|14792.1|14791.1|14795|14793.5|14796|14794.9|14791.4|14790.4|211
1759276200000|2025-09-30 23:50:00|14795.4|14793.7|14797.4|14796.4|14798.5|14797.5|14793.2|14792.2|158
1759276500000|2025-09-30 23:55:00|14798.2|14797.2|14803.2|14802.2|14803.3|14802.3|14797.8|14796.8|219
1759276800000|2025-10-01 00:00:00|14803|14802|14812.7|14811.7|14813|14812|14803|14802|469
1759277100000|2025-10-01 00:05:00|14812.8|14811.8|14811.6|14810.6|14816.4|14815.4|14807.9|14806.9|409
1759277400000|2025-10-01 00:10:00|14811.7|14810.7|14807.9|14806.9|14811.7|14810.7|14807.1|14806.4|241
1759277700000|2025-10-01 00:15:00|14807.8|14806.8|14806.3|14805.6|14809.6|14808.4|14805.2|14804.2|278
1759278000000|2025-10-01 00:20:00|14805.7|14805|14803.4|14802.7|14807.9|14806.7|14803.3|14802.6|245
1759278300000|2025-10-01 00:25:00|14803.3|14802.6|14807.4|14806.4|14808.3|14806.8|14803.3|14802.6|206
1759278600000|2025-10-01 00:30:00|14807.3|14806.3|14810.4|14809.7|14813.9|14812.9|14807.3|14806.3|276
1759278900000|2025-10-01 00:35:00|14810.3|14809.6|14817.1|14816.4|14817.2|14816.5|14810.3|14809.6|251
1759279200000|2025-10-01 00:40:00|14817|14816.3|14819.6|14818.6|14820.6|14819.6|14813.3|14812.4|268
1759279500000|2025-10-01 00:45:00|14819.9|14818.9|14814.6|14813.6|14822.9|14822|14814.4|14813.4|336
1759279800000|2025-10-01 00:50:00|14814.7|14813.7|14812.8|14811.8|14817.5|14816.8|14809.9|14809.2|345
1759280100000|2025-10-01 00:55:00|14812.6|14811.6|14811.6|14810.9|14814.9|14813.9|14809.8|14808.8|298
1759280400000|2025-10-01 01:00:00|14811.4|14810.7|14814.6|14813.9|14816.1|14815.4|14808.9|14808.2|229
1759280700000|2025-10-01 01:05:00|14814.3|14813.6|14814.3|14813.6|14817.2|14816.5|14813.7|14813|190
1759281000000|2025-10-01 01:10:00|14814.2|14813.5|14810|14809.3|14814.4|14813.7|14806.6|14805.9|215
1759281300000|2025-10-01 01:15:00|14809.9|14809.2|14805.8|14805.1|14810.3|14809.6|14805.8|14805.1|151
1759281600000|2025-10-01 01:20:00|14805.7|14805|14802.6|14801.6|14807.5|14806.6|14802.1|14801.2|217
1759281900000|2025-10-01 01:25:00|14802.4|14801.7|14804|14803.3|14804.9|14803.9|14800.7|14800|262
1759282200000|2025-10-01 01:30:00|14804.2|14803.5|14801.6|14800.6|14805.1|14804.4|14800.5|14799.8|185
1759282500000|2025-10-01 01:35:00|14801.7|14801|14798.1|14797.4|14802.6|14801.9|14796.7|14796|225
1759282800000|2025-10-01 01:40:00|14798.3|14797.6|14796.6|14795.9|14800.9|14800.2|14796|14795.3|207
1759283100000|2025-10-01 01:45:00|14796.2|14795.5|14798.6|14797.9|14799.6|14798.9|14795.4|14794.7|151
1759283400000|2025-10-01 01:50:00|14798.5|14797.8|14800.2|14799.5|14801|14800.2|14797.2|14796.5|160
1759283700000|2025-10-01 01:55:00|14800.3|14799.6|14796.2|14795.2|14800.6|14799.9|14794.3|14793.4|224
1759284000000|2025-10-01 02:00:00|14795.4|14794.7|14794.5|14793.8|14797.7|14796.7|14793.2|14792.3|204
1759284300000|2025-10-01 02:05:00|14793.7|14793|14793.2|14792.5|14795.5|14793.9|14791.5|14790.5|231
1759284600000|2025-10-01 02:10:00|14793|14792.3|14795.9|14795.2|14796.7|14795.8|14793|14792.3|201
1759284900000|2025-10-01 02:15:00|14795.8|14795.1|14790.3|14789.3|14796.3|14795.6|14789.1|14788.2|216
1759285200000|2025-10-01 02:20:00|14790.2|14789.2|14793.7|14793|14794.9|14794.2|14789|14788|176
1759285500000|2025-10-01 02:25:00|14793.6|14792.9|14796.6|14795.6|14796.6|14795.6|14791.4|14790.7|164
1759285800000|2025-10-01 02:30:00|14796.8|14795.8|14797.9|14796.9|14798.3|14797.3|14795.9|14794.9|150
1759286100000|2025-10-01 02:35:00|14797.4|14796.4|14798.7|14797.1|14802|14801|14797.4|14796.4|201
1759286400000|2025-10-01 02:40:00|14798.4|14796.7|14801.2|14799.5|14801.8|14800.2|14797.3|14796.3|141
1759286700000|2025-10-01 02:45:00|14801.3|14799.6|14800.3|14799.3|14802.1|14800.8|14799.8|14798.8|125
1759287000000|2025-10-01 02:50:00|14800.2|14799.2|14795.9|14794.9|14800.5|14799.6|14794.6|14793.6|164
1759287300000|2025-10-01 02:55:00|14795.7|14794.7|14791.8|14790.8|14796.1|14795.1|14791.6|14790.6|258
1759287600000|2025-10-01 03:00:00|14791.7|14790.7|14791.5|14790.8|14793.5|14792.8|14789.9|14788.9|203
1759287900000|2025-10-01 03:05:00|14791.7|14790.7|14789.1|14788.4|14792|14791.1|14787|14786|181
1759288200000|2025-10-01 03:10:00|14788.9|14788.2|14791.1|14790.1|14792.1|14791.2|14788.9|14788.1|166
1759288500000|2025-10-01 03:15:00|14790.9|14789.9|14791|14790|14791.6|14790.9|14789.2|14788.5|169
1759288800000|2025-10-01 03:20:00|14791.7|14790.7|14795.8|14794.8|14796.4|14795.4|14791.7|14790.7|169
1759289100000|2025-10-01 03:25:00|14796|14795|14794.7|14794|14797|14796|14794.7|14793.9|138
1759289400000|2025-10-01 03:30:00|14794.9|14794.2|14798|14797|14800.3|14799.3|14794.9|14794.1|180
1759289700000|2025-10-01 03:35:00|14797.8|14797.1|14799.2|14798.5|14800.6|14799.9|14797.8|14797.1|141
1759290000000|2025-10-01 03:40:00|14799.3|14798.6|14796.2|14795.5|14799.7|14799|14795.8|14795.1|117
1759290300000|2025-10-01 03:45:00|14796.4|14795.7|14793.7|14793|14796.4|14795.7|14793.2|14792.5|130
1759290600000|2025-10-01 03:50:00|14793.8|14793.1|14794.6|14793.9|14796.7|14796|14793.8|14793.1|143
1759290900000|2025-10-01 03:55:00|14794.7|14793.7|14793.8|14792.8|14794.7|14793.9|14790.4|14789.4|130
1759291200000|2025-10-01 04:00:00|14793.7|14792.7|14795.3|14794.6|14796.3|14795.6|14792.1|14791.4|123
1759291500000|2025-10-01 04:05:00|14795.4|14794.7|14794.6|14793.9|14796.2|14795.5|14792.6|14791.9|126
1759291800000|2025-10-01 04:10:00|14794.4|14793.7|14796.2|14795.5|14796.2|14795.5|14792.6|14791.9|84
1759292100000|2025-10-01 04:15:00|14796.1|14795.4|14789.3|14788.6|14796.1|14795.4|14789.1|14788.4|207
1759292400000|2025-10-01 04:20:00|14789.4|14788.7|14789.7|14789|14791.9|14791.2|14785.9|14785.2|180
1759292700000|2025-10-01 04:25:00|14789.9|14788.9|14788.2|14787.5|14791|14790.3|14788.2|14787.2|190
1759293000000|2025-10-01 04:30:00|14788.1|14787.4|14780.2|14779.2|14788.1|14787.4|14777.2|14776.2|384
1759293300000|2025-10-01 04:35:00|14780.1|14779.4|14781.5|14780.5|14782.9|14781.9|14776.9|14776.1|257
1759293600000|2025-10-01 04:40:00|14781.6|14780.6|14775.4|14774.7|14781.7|14780.6|14775.4|14774.7|238
1759293900000|2025-10-01 04:45:00|14775.5|14774.8|14774|14773.3|14775.9|14775.2|14771.2|14770.5|177
1759294200000|2025-10-01 04:50:00|14774.2|14773.5|14766.1|14765.1|14774.3|14773.6|14762.3|14761.6|323
1759294500000|2025-10-01 04:55:00|14766.6|14765.6|14755.7|14755|14766.6|14765.8|14755.5|14754.8|458
1759294800000|2025-10-01 05:00:00|14755.6|14754.6|14752.4|14751.4|14755.6|14754.6|14746.3|14745.3|713
1759295100000|2025-10-01 05:05:00|14753.3|14752.3|14756.5|14755.8|14760.1|14759.1|14748.5|14747.8|531
1759295400000|2025-10-01 05:10:00|14756.6|14755.9|14760.4|14759.4|14765|14764|14756.6|14755.9|384
1759295700000|2025-10-01 05:15:00|14760|14759|14752.7|14752|14760.1|14759.1|14751.8|14750.8|308
1759296000000|2025-10-01 05:20:00|14752.9|14752.2|14751.2|14750.2|14756.2|14755.2|14749.3|14748.3|288
1759296300000|2025-10-01 05:25:00|14751.6|14750.6|14750.2|14749.5|14754.1|14753.1|14747.7|14747|298
1759296600000|2025-10-01 05:30:00|14750.5|14749.7|14754.4|14753.7|14755.8|14754.8|14748.8|14748.1|190
1759296900000|2025-10-01 05:35:00|14752.1|14751.4|14753.5|14752.8|14755.4|14754.5|14750.7|14750|211
1759297200000|2025-10-01 05:40:00|14753.7|14753|14754.6|14753.6|14756.2|14755.3|14752.4|14751.4|244
1759297500000|2025-10-01 05:45:00|14754.5|14753.5|14756.4|14755.4|14756.4|14755.6|14752.7|14751.7|223
1759297800000|2025-10-01 05:50:00|14756.2|14755.5|14758.4|14756.5|14758.8|14757.6|14753.7|14753|186
1759298100000|2025-10-01 05:55:00|14758.5|14756.6|14753.1|14752.4|14758.5|14756.6|14750.3|14749.6|258
1759298400000|2025-10-01 06:00:00|14751.7|14751|14747.8|14747.1|14752.5|14751.8|14744|14743.1|453
1759298700000|2025-10-01 06:05:00|14747.3|14746.6|14738.6|14737.9|14747.5|14746.8|14736.6|14735.6|529
1759299000000|2025-10-01 06:10:00|14738.5|14737.8|14737.5|14736.8|14741.4|14740.4|14734.7|14733.7|416
1759299300000|2025-10-01 06:15:00|14737.9|14737.2|14739.7|14739|14742.3|14741.6|14733.7|14733|382
1759299600000|2025-10-01 06:20:00|14739.6|14738.9|14734.7|14733.7|14742.5|14741.6|14734.1|14733.4|389
1759299900000|2025-10-01 06:25:00|14734.4|14733.4|14734.6|14733.9|14736.9|14735.9|14733.3|14732.3|273
1759300200000|2025-10-01 06:30:00|14734.4|14733.7|14733.5|14732.5|14737.6|14736.5|14733.4|14732.4|306
1759300500000|2025-10-01 06:35:00|14733.8|14732.8|14729.3|14728.6|14734.4|14733|14727.7|14726.5|409
1759300800000|2025-10-01 06:40:00|14729.2|14728.5|14719.7|14719|14730.2|14729.5|14719.6|14718.8|482
1759301100000|2025-10-01 06:45:00|14719.6|14718.9|14717.7|14717|14724.6|14723.6|14717.5|14716.6|410
1759301400000|2025-10-01 06:50:00|14717.9|14716.9|14720.4|14719.7|14722.2|14721.5|14717.1|14716.2|386
1759301700000|2025-10-01 06:55:00|14720.5|14719.8|14723.6|14722.9|14727.6|14726.5|14720.5|14719.8|458
1759302000000|2025-10-01 07:00:00|14723.8|14723.1|14714.4|14713.7|14723.8|14723.1|14711.3|14710.6|669
1759302300000|2025-10-01 07:05:00|14714.9|14714.2|14713|14712|14717.3|14716.6|14712.3|14711.3|443
1759302600000|2025-10-01 07:10:00|14712.8|14711.8|14706.9|14705.9|14713|14712|14702.5|14701.5|491
1759302900000|2025-10-01 07:15:00|14705.6|14704.6|14705.4|14704.7|14709.8|14708.8|14704.3|14703.6|500
1759303200000|2025-10-01 07:20:00|14705.1|14704.4|14708.6|14707.6|14710.1|14708.9|14704.1|14703.3|455
1759303500000|2025-10-01 07:25:00|14708.8|14707.8|14718.9|14717.9|14722|14721.3|14707.3|14706.3|588
1759303800000|2025-10-01 07:30:00|14719.1|14718.1|14727.6|14726.6|14732.9|14732.2|14719.1|14718.1|745
1759304100000|2025-10-01 07:35:00|14727.7|14726.7|14714|14713|14730.8|14730.1|14714|14713|485
1759304400000|2025-10-01 07:40:00|14714.2|14713.2|14720.7|14719.7|14726.5|14725.8|14714.2|14713.2|557
1759304700000|2025-10-01 07:45:00|14720.8|14719.8|14711.8|14711.1|14721.9|14721.2|14711|14710.3|425
1759305000000|2025-10-01 07:50:00|14711.6|14710.9|14715.5|14714.5|14715.8|14714.8|14710.3|14709.6|421
1759305300000|2025-10-01 07:55:00|14715.3|14714.3|14713.1|14712.1|14720.8|14719.5|14712.4|14711.6|524
1759305600000|2025-10-01 08:00:00|14712.9|14712.2|14709.4|14708.7|14712.9|14712.2|14705.9|14705.1|571
1759305900000|2025-10-01 08:05:00|14709.6|14708.9|14709.5|14708.8|14712.3|14711|14707.5|14706.8|438
1759306200000|2025-10-01 08:10:00|14709|14708.3|14707.8|14707.1|14710.6|14709.9|14706|14705.1|405
1759306500000|2025-10-01 08:15:00|14707.6|14706.9|14701.8|14701.1|14708.5|14707.6|14700.9|14699.9|438
1759306800000|2025-10-01 08:20:00|14701.6|14700.9|14703.9|14703.2|14705.1|14704.1|14701.2|14700.5|396
1759307100000|2025-10-01 08:25:00|14703|14702.3|14704.6|14703.9|14706|14705|14699.7|14699|339
1759307400000|2025-10-01 08:30:00|14704.5|14703.8|14698.3|14697.6|14707.4|14706.7|14697.3|14696.6|407
1759307700000|2025-10-01 08:35:00|14698.2|14697.5|14694.4|14693.7|14700.5|14699.8|14690.5|14687.9|434
1759308000000|2025-10-01 08:40:00|14694.1|14693.4|14707.7|14706.7|14710.5|14709.5|14693.5|14692.8|597
1759308300000|2025-10-01 08:45:00|14707.6|14706.6|14706.8|14706.1|14711.8|14711.1|14705.5|14704.8|353
1759308600000|2025-10-01 08:50:00|14706.6|14705.9|14706.2|14705.5|14711.9|14711.2|14705.7|14705|303
1759308900000|2025-10-01 08:55:00|14706.4|14705.7|14715.5|14714.8|14715.9|14715.2|14704.1|14703.2|399
1759309200000|2025-10-01 09:00:00|14715.4|14714.7|14710.8|14709.8|14716.1|14715.4|14710.3|14709.6|336
1759309500000|2025-10-01 09:05:00|14711.1|14710.1|14711.5|14710.5|14716.7|14715.7|14710.2|14709.5|322
1759309800000|2025-10-01 09:10:00|14710.8|14710.1|14711|14710.3|14714.7|14713.7|14709.8|14709|281
1759310100000|2025-10-01 09:15:00|14710.9|14710.2|14716.6|14715.9|14717|14716.3|14708.6|14707.9|350
1759310400000|2025-10-01 09:20:00|14716.5|14715.8|14714.6|14713.9|14718.4|14717.7|14713.2|14712.5|266
1759310700000|2025-10-01 09:25:00|14714.5|14713.8|14714.6|14713.9|14716|14715.3|14712.1|14711.1|267
1759311000000|2025-10-01 09:30:00|14714.8|14714.1|14714.6|14713.9|14718|14717.3|14713.4|14712.7|270
1759311300000|2025-10-01 09:35:00|14714.3|14713.6|14708.6|14707.9|14714.6|14713.9|14707.1|14706.4|326
1759311600000|2025-10-01 09:40:00|14708.9|14708.2|14711|14710.3|14712.1|14711.2|14708.4|14707.2|284
1759311900000|2025-10-01 09:45:00|14711.7|14711|14711|14710|14715.6|14714.9|14708.5|14707.8|397
1759312200000|2025-10-01 09:50:00|14711.1|14710.1|14721.6|14720.6|14723|14722|14711.1|14710.1|473
1759312500000|2025-10-01 09:55:00|14721.4|14720.4|14721.2|14720.5|14723.2|14722.5|14719.4|14718.7|334
1759312800000|2025-10-01 10:00:00|14721.4|14720.7|14722.5|14721.8|14724.2|14723.5|14720.2|14719.5|302
1759313100000|2025-10-01 10:05:00|14722.2|14721.5|14723.7|14723|14725.2|14724.5|14720.5|14719.8|307
1759313400000|2025-10-01 10:10:00|14723.8|14723.1|14713.3|14712.3|14723.8|14723.1|14712.7|14711.7|419
1759313700000|2025-10-01 10:15:00|14713.6|14712.6|14717.2|14716.5|14720.2|14719.2|14713|14712.3|384
1759314000000|2025-10-01 10:20:00|14717.4|14716.7|14718.6|14717.9|14723.3|14722.5|14716.9|14715.9|340
1759314300000|2025-10-01 10:25:00|14718.7|14718|14723.6|14722.9|14724.6|14723.9|14718.7|14718|283
1759314600000|2025-10-01 10:30:00|14724.1|14723.4|14715.5|14714.8|14726.6|14725.9|14715.2|14714.5|334
1759314900000|2025-10-01 10:35:00|14715.4|14714.7|14714.1|14713.4|14718.2|14717.2|14713.3|14712.3|309
1759315200000|2025-10-01 10:40:00|14714.2|14713.5|14709.7|14709|14714.6|14713.8|14706.2|14705.5|294
1759315500000|2025-10-01 10:45:00|14709.5|14708.8|14707.9|14707.2|14710.6|14709.9|14706.5|14705.5|239
1759315800000|2025-10-01 10:50:00|14708.4|14707.7|14711.1|14710.4|14711.5|14710.5|14707.6|14706.8|267
1759316100000|2025-10-01 10:55:00|14710.4|14709.7|14708.2|14707.5|14714.7|14714|14707.9|14707.2|321
1759316400000|2025-10-01 11:00:00|14708.3|14707.6|14708|14707|14709.6|14708.7|14706.1|14705.4|288
1759316700000|2025-10-01 11:05:00|14707.6|14706.6|14707|14706.3|14709.8|14708.6|14705.4|14704.1|259
1759317000000|2025-10-01 11:10:00|14707.1|14706.4|14709|14708.3|14712|14711|14705.6|14704.6|277
1759317300000|2025-10-01 11:15:00|14709.2|14708.5|14706.7|14706|14709.2|14708.5|14703.5|14702.8|252
1759317600000|2025-10-01 11:20:00|14706.8|14706.1|14705.7|14705|14709.3|14708.5|14704.2|14703.2|253
1759317900000|2025-10-01 11:25:00|14705.5|14704.8|14705.1|14704.1|14706.1|14705.1|14702.6|14701.8|222
1759318200000|2025-10-01 11:30:00|14705|14704|14706.8|14706.1|14710.9|14709.9|14704.7|14703.9|319
1759318500000|2025-10-01 11:35:00|14706.7|14706|14705.5|14704.8|14706.7|14706|14704.5|14703.7|252
1759318800000|2025-10-01 11:40:00|14705.9|14704.9|14703.8|14702.8|14706.7|14705.8|14702.9|14702.1|190
1759319100000|2025-10-01 11:45:00|14703.2|14702.2|14703.2|14702.2|14706.3|14705.3|14701.6|14700.7|274
1759319400000|2025-10-01 11:50:00|14703.4|14702.4|14702.8|14702.1|14706.1|14705.4|14702|14701.3|235
1759319700000|2025-10-01 11:55:00|14702.9|14702.2|14701.1|14700.4|14703.7|14703|14699.6|14698.9|312
1759320000000|2025-10-01 12:00:00|14700|14699.3|14703.5|14702.8|14705.6|14704.9|14698.2|14697.5|361
1759320300000|2025-10-01 12:05:00|14703.6|14702.9|14711.1|14710.4|14711.8|14710.9|14703.6|14702.9|501
1759320600000|2025-10-01 12:10:00|14710.6|14709.9|14712.1|14709.2|14712.3|14711.3|14707.8|14707.1|312
1759320900000|2025-10-01 12:15:00|14711.7|14708.8|14669.4|14668.4|14713.5|14710.6|14659.5|14658.5|1778
1759321200000|2025-10-01 12:20:00|14669.5|14668.5|14680.5|14679.8|14681.7|14680.9|14664.6|14663.7|1736
1759321500000|2025-10-01 12:25:00|14680.2|14679.5|14690.5|14689.8|14692.5|14691.8|14676.9|14676.1|1388
1759321800000|2025-10-01 12:30:00|14690.8|14689.7|14676.9|14676.2|14690.8|14689.9|14671.5|14670.6|1348
1759322100000|2025-10-01 12:35:00|14676.8|14676.1|14684.7|14683.7|14689.4|14688|14674.3|14673.6|958
1759322400000|2025-10-01 12:40:00|14684.8|14683.8|14676.6|14675.9|14691.9|14691.2|14675.9|14675.2|898
1759322700000|2025-10-01 12:45:00|14676.4|14675.7|14683.5|14682.8|14687.3|14686.6|14674.6|14673.9|814
1759323000000|2025-10-01 12:50:00|14683.4|14682.7|14687|14686.3|14691.4|14690.7|14679.7|14679|819
1759323300000|2025-10-01 12:55:00|14688.1|14687.4|14680.5|14679.8|14691.2|14690.4|14680.5|14679.8|776
1759323600000|2025-10-01 13:00:00|14680.1|14679.4|14672.6|14671.6|14683.6|14682.9|14672.3|14671.3|800
1759323900000|2025-10-01 13:05:00|14672.5|14671.5|14674.1|14673.1|14678.9|14677.9|14671.3|14670.3|601
1759324200000|2025-10-01 13:10:00|14674|14673|14681.8|14680.8|14681.9|14680.9|14672.1|14671.4|634
1759324500000|2025-10-01 13:15:00|14681.7|14681|14681.1|14680.4|14687.4|14686.7|14680.2|14679.5|728
1759324800000|2025-10-01 13:20:00|14681|14680.3|14674.5|14673.5|14683.1|14682.4|14672.8|14671.8|547
1759325100000|2025-10-01 13:25:00|14675|14673.6|14671.6|14670.6|14676|14675.1|14670.2|14669.2|531
1759325400000|2025-10-01 13:30:00|14671.9|14670.9|14665.6|14664.9|14671.9|14671.1|14662.9|14662.2|783
1759325700000|2025-10-01 13:35:00|14665.8|14665.1|14673.8|14673.1|14677.2|14676.5|14664.1|14663.4|673
1759326000000|2025-10-01 13:40:00|14673.7|14673|14667|14664.4|14674|14673|14664|14663.3|576
1759326300000|2025-10-01 13:45:00|14667.2|14664.8|14663.3|14662.3|14669.6|14668.6|14662.7|14661.4|754
1759326600000|2025-10-01 13:50:00|14663.2|14662.2|14670.8|14670.1|14671.4|14670.5|14663|14662.1|727
1759326900000|2025-10-01 13:55:00|14670.7|14670|14673.2|14670.1|14674.8|14674.1|14669.4|14668.7|456
1759327200000|2025-10-01 14:00:00|14673.4|14667.4|14683|14682.3|14687.3|14686.3|14673.3|14667.4|1236
1759327500000|2025-10-01 14:05:00|14682.9|14682.2|14690.9|14690.2|14691.7|14691|14678.9|14678.2|809
1759327800000|2025-10-01 14:10:00|14691.1|14690.4|14700.4|14699.4|14701.8|14700.8|14691|14690.3|837
1759328100000|2025-10-01 14:15:00|14701.1|14700.4|14697.6|14696.6|14705.7|14704.9|14697|14696|838
1759328400000|2025-10-01 14:20:00|14698.2|14697.2|14694.7|14694|14703.5|14702.8|14694.6|14693.6|777
1759328700000|2025-10-01 14:25:00|14694.6|14693.9|14690.4|14689.4|14696.2|14695.5|14689.6|14688.6|519
1759329000000|2025-10-01 14:30:00|14689.2|14688.5|14681.9|14681.2|14691.7|14691|14679.8|14679.1|586
1759329300000|2025-10-01 14:35:00|14681.8|14681.1|14680.1|14679.1|14682.5|14681.5|14677.5|14676.8|456
1759329600000|2025-10-01 14:40:00|14679.2|14678.2|14676.9|14676.2|14683.1|14682.4|14676.2|14675.5|491
1759329900000|2025-10-01 14:45:00|14677.1|14676.1|14684.7|14683.7|14704.8|14702.8|14671.6|14670.6|1491
1759330200000|2025-10-01 14:50:00|14684.9|14683.9|14690.4|14689.7|14694.3|14693.6|14681.6|14680.7|1204
1759330500000|2025-10-01 14:55:00|14690|14689|14686.4|14685.7|14691.2|14690.5|14684.2|14683.5|876
1759330800000|2025-10-01 15:00:00|14686.5|14685.8|14694.7|14694|14695.4|14694.7|14684.8|14684.1|819
1759331100000|2025-10-01 15:05:00|14694.6|14693.9|14699.1|14698.4|14702.5|14701.7|14693.6|14692.1|627
1759331400000|2025-10-01 15:10:00|14698.8|14698.1|14707.7|14707|14708.3|14707.6|14696.6|14695.9|591
1759331700000|2025-10-01 15:15:00|14707.8|14707.1|14717.1|14716.4|14721.7|14720.4|14707.2|14706.5|824
1759332000000|2025-10-01 15:20:00|14717|14716.3|14713|14712|14720.9|14720.2|14713|14712|594
1759332300000|2025-10-01 15:25:00|14713.2|14712.2|14718.4|14717.7|14718.5|14717.8|14711|14710|502
1759332600000|2025-10-01 15:30:00|14718.1|14717.4|14717.9|14716.9|14719.5|14718.8|14714|14713.2|462
1759332900000|2025-10-01 15:35:00|14718|14717|14716.8|14716.1|14718.3|14717.5|14713|14712.3|391
1759333200000|2025-10-01 15:40:00|14716.5|14715.8|14713.2|14712.5|14716.5|14715.8|14710.9|14710.2|352
1759333500000|2025-10-01 15:45:00|14713.3|14712.6|14710.4|14709.7|14714.6|14713.9|14708.6|14707.9|363
1759333800000|2025-10-01 15:50:00|14710.5|14709.8|14709.4|14708.7|14714.6|14713.9|14709.2|14708.5|307
1759334100000|2025-10-01 15:55:00|14709.5|14708.8|14715.1|14714.4|14715.6|14714.7|14708.9|14708|291
1759334400000|2025-10-01 16:00:00|14715.4|14714.7|14716.7|14716|14723.5|14721.9|14715.4|14714.7|501
1759334700000|2025-10-01 16:05:00|14716.4|14715.7|14712.7|14712|14718.2|14717.5|14709.7|14709|282
1759335000000|2025-10-01 16:10:00|14713|14712.3|14717|14716.3|14718.4|14717.7|14712.3|14711.6|268
1759335300000|2025-10-01 16:15:00|14717.1|14716.4|14719.6|14718.6|14722.7|14721.7|14715.4|14714.7|282
1759335600000|2025-10-01 16:20:00|14719.8|14718.8|14719.5|14718.8|14722.8|14722.1|14719.4|14718.7|240
1759335900000|2025-10-01 16:25:00|14719.4|14718.7|14717.5|14716.8|14720.2|14719.5|14715.6|14714.6|235
1759336200000|2025-10-01 16:30:00|14717.2|14716.5|14722.6|14721.9|14723.3|14722.6|14716.6|14715.9|324
1759336500000|2025-10-01 16:35:00|14722.2|14721.5|14724.1|14723.1|14724.3|14723.5|14720.9|14720.2|237
1759336800000|2025-10-01 16:40:00|14723.9|14723.2|14723.6|14722.9|14726|14725.3|14722|14721.3|255
1759337100000|2025-10-01 16:45:00|14723.4|14722.7|14717.7|14717|14724.5|14723.8|14715.9|14715.2|203
1759337400000|2025-10-01 16:50:00|14717.5|14716.8|14720.8|14720.1|14721.1|14720.4|14715.9|14715.2|206
1759337700000|2025-10-01 16:55:00|14720.6|14719.9|14716.9|14716.2|14721.9|14721.2|14715.4|14714.7|239
1759338000000|2025-10-01 17:00:00|14716.8|14716.1|14716.4|14715.7|14719.3|14718.6|14715.2|14714.5|216
1759338300000|2025-10-01 17:05:00|14716.5|14715.8|14715.3|14714.6|14717.6|14716.9|14714.2|14713.5|154
1759338600000|2025-10-01 17:10:00|14715.5|14714.8|14713.7|14713|14716.8|14716.1|14713.6|14712.9|133
1759338900000|2025-10-01 17:15:00|14713.4|14712.7|14714.5|14713.5|14715.6|14714.9|14713.1|14712.4|135
1759339200000|2025-10-01 17:20:00|14714.2|14713.2|14712.8|14712.1|14714.3|14713.6|14712.6|14711.9|87
1759339500000|2025-10-01 17:25:00|14713|14712.3|14715.7|14715|14715.7|14715|14711.9|14711.2|173
1759339800000|2025-10-01 17:30:00|14715.5|14714.8|14715.6|14714.9|14717.3|14716.3|14714.7|14714|145
1759340100000|2025-10-01 17:35:00|14715.2|14714.5|14714.8|14714.1|14715.9|14715.2|14712.4|14711.4|172
1759340400000|2025-10-01 17:40:00|14714.4|14713.7|14715.6|14714.9|14715.8|14715.1|14713.4|14712.7|144
1759340700000|2025-10-01 17:45:00|14715.7|14715|14714.5|14713.8|14715.7|14715|14713.6|14712.9|101
1759341000000|2025-10-01 17:50:00|14714.7|14714|14716.2|14715.5|14716.2|14715.5|14712.5|14711.8|159
1759341300000|2025-10-01 17:55:00|14716.3|14715.6|14717.5|14716.8|14718.7|14718|14716|14715.3|167
1759341600000|2025-10-01 18:00:00|14717.3|14716.6|14719.5|14718.8|14723.3|14722.6|14716.9|14716.2|285
1759341900000|2025-10-01 18:05:00|14719.6|14718.9|14718.3|14717.3|14720.1|14719.3|14717.2|14716.2|188
1759342200000|2025-10-01 18:10:00|14718.2|14717.2|14710.4|14709.7|14719.5|14718.5|14710.2|14709.5|210
1759342500000|2025-10-01 18:15:00|14710.2|14709.5|14708.8|14708.1|14711.7|14710.7|14708.7|14708|175
1759342800000|2025-10-01 18:20:00|14709.3|14708.6|14706.3|14705.3|14711.2|14710.2|14706.2|14705.2|130
1759343100000|2025-10-01 18:25:00|14706.1|14705.1|14704.4|14703.4|14706.7|14705.8|14704.2|14703.2|160
1759343400000|2025-10-01 18:30:00|14704.5|14703.7|14703.4|14702.7|14705.8|14705|14702.8|14702.1|200
1759343700000|2025-10-01 18:35:00|14703.3|14702.6|14704.7|14704|14705.5|14704.7|14702.9|14702.2|175
1759344000000|2025-10-01 18:40:00|14704.6|14703.9|14708.2|14707.5|14709.1|14708.4|14704.5|14703.8|218
1759344300000|2025-10-01 18:45:00|14708.3|14707.2|14707.5|14706.8|14708.7|14707.8|14706.6|14705.9|124
1759344600000|2025-10-01 18:50:00|14707.6|14706.9|14707.3|14706.6|14709.5|14708.8|14706|14705.3|174
1759344900000|2025-10-01 18:55:00|14707.6|14706.9|14709.6|14708.9|14709.7|14708.9|14706.4|14705.7|175
1759345200000|2025-10-01 19:00:00|14709.4|14708.7|14707.2|14706.5|14709.4|14708.7|14706|14705.3|144
1759345500000|2025-10-01 19:05:00|14707.4|14706.7|14708.4|14707.7|14709.6|14708.9|14706.1|14705.2|105
1759345800000|2025-10-01 19:10:00|14708.3|14707.6|14709.6|14708.9|14710|14709.1|14707.5|14706.7|101
1759346100000|2025-10-01 19:15:00|14709.7|14709|14709.5|14708.5|14710.9|14710.2|14708.4|14707.7|134
1759346400000|2025-10-01 19:20:00|14709.3|14708.6|14710.9|14710.2|14711.8|14711.1|14708.9|14708.1|137
1759346700000|2025-10-01 19:25:00|14710.7|14710|14714.4|14713.4|14716.6|14715.9|14710.4|14709.7|194
1759347000000|2025-10-01 19:30:00|14714.3|14713.3|14712.9|14712.2|14715.6|14714.8|14712.8|14712.1|111
1759347300000|2025-10-01 19:35:00|14713.6|14712.9|14713.7|14713|14713.8|14713.1|14710.6|14709.9|122
1759347600000|2025-10-01 19:40:00|14713.6|14712.9|14712.7|14712|14714.5|14713.8|14712.2|14711.2|144
1759347900000|2025-10-01 19:45:00|14712.8|14712.1|14710.2|14709.5|14713.7|14712.7|14709.2|14708.5|126
1759348200000|2025-10-01 19:50:00|14709.8|14709.1|14708.8|14708.1|14711.7|14710.9|14708.5|14707.8|144
1759348500000|2025-10-01 19:55:00|14709|14708.3|14710.2|14709.5|14712.1|14711.4|14708.6|14707.9|181
1759348800000|2025-10-01 20:00:00|14710.1|14709.4|14712|14711.3|14712.4|14711.5|14707.8|14706.9|165
1759349100000|2025-10-01 20:05:00|14712.7|14712|14713.8|14712.8|14714.8|14713.9|14711.8|14711.1|116
1759349400000|2025-10-01 20:10:00|14713.5|14712.6|14714.1|14713.4|14715.1|14714.4|14713.5|14712.6|70
1759349700000|2025-10-01 20:15:00|14714.2|14713.5|14713.5|14712.5|14714.5|14713.8|14712.9|14712|96
1759350000000|2025-10-01 20:20:00|14713.6|14712.6|14714.3|14713.3|14714.4|14713.4|14712.4|14711.4|52
1759350300000|2025-10-01 20:25:00|14714.2|14713.2|14715.9|14714.9|14716.7|14715.7|14712.5|14711.5|83
1759350600000|2025-10-01 20:30:00|14716|14715|14715.6|14714.6|14716.8|14715.8|14714.6|14713.6|60
1759350900000|2025-10-01 20:35:00|14715.5|14714.5|14712.5|14711.5|14715.8|14714.8|14712.5|14711.5|57
1759351200000|2025-10-01 20:40:00|14712.4|14711.4|14709.8|14708.8|14712.8|14711.8|14708.2|14707.2|86
1759351500000|2025-10-01 20:45:00|14709.6|14708.6|14711|14710|14711.2|14710.2|14709.2|14708.2|95
1759351800000|2025-10-01 20:50:00|14711.1|14710.1|14710.2|14709.2|14713.6|14712.6|14710.1|14709.1|213
1759352100000|2025-10-01 20:55:00|14710.8|14708.8|14710.7|14703.7|14711.9|14708.8|14710|14703|385
1759352400000|2025-10-01 21:00:00|14710.6|14703.6|14709.8|14702.8|14710.6|14703.6|14709.6|14702.6|6
1759352700000|2025-10-01 21:05:00|14710.1|14703.1|14709.8|14702.8|14710.1|14703.1|14709.6|14702.6|14
1759353000000|2025-10-01 21:10:00|14709.7|14702.7|14709.8|14702.8|14709.8|14702.8|14709.7|14702.7|2
1759353300000|2025-10-01 21:15:00|14709.7|14702.7|14709.8|14702.8|14709.8|14702.8|14709.7|14702.7|4
1759353600000|2025-10-01 21:20:00|14709.9|14702.9|14709.3|14702.3|14709.9|14702.9|14709.3|14702.3|5
1759353900000|2025-10-01 21:25:00|14709.4|14702.4|14709.3|14702.3|14709.4|14702.4|14709.1|14702.1|10
1759354200000|2025-10-01 21:30:00|14710.3|14703.3|14710.3|14703.3|14710.3|14703.3|14710.2|14703.2|3
1759354500000|2025-10-01 21:35:00|14710.2|14703.2|14709.1|14702.1|14710.3|14703.3|14708.8|14701.8|17
1759354800000|2025-10-01 21:40:00|14708.8|14701.8|14708.6|14701.6|14709.1|14702.1|14708.6|14701.6|4
1759355100000|2025-10-01 21:45:00|14708.2|14701.2|14708.2|14702|14708.3|14702|14707.6|14701|46
1759355400000|2025-10-01 21:50:00|14708.1|14701.9|14707.4|14701.5|14708.7|14702.6|14707.3|14701.5|27
1759355700000|2025-10-01 21:55:00|14708|14701.6|14707.4|14701.5|14708|14702.2|14706.8|14701.4|20
1759356000000|2025-10-01 22:00:00|14706.9|14701.1|14704.4|14700.7|14708.5|14703.5|14704|14700.3|121
1759356300000|2025-10-01 22:05:00|14703.9|14701.2|14704.8|14702.3|14705|14702.3|14703.2|14700.7|48
1759356600000|2025-10-01 22:10:00|14704.7|14702.4|14706.4|14704.6|14707.4|14705.6|14704.4|14701.7|50
1759356900000|2025-10-01 22:15:00|14706.3|14704.5|14706.1|14704.6|14707.5|14705.7|14706.1|14704.4|53
1759357200000|2025-10-01 22:20:00|14706.3|14704.7|14705|14703.4|14706.3|14704.7|14704.4|14702.7|61
1759357500000|2025-10-01 22:25:00|14705.2|14703.5|14705.1|14703.4|14706.2|14704.5|14704.9|14703.3|36
1759357800000|2025-10-01 22:30:00|14705|14703.6|14703.8|14702.1|14705.1|14703.6|14703.1|14701.8|63
1759358100000|2025-10-01 22:35:00|14703.7|14702.2|14704.5|14703.5|14705.3|14704.1|14703.4|14701.7|48
1759358400000|2025-10-01 22:40:00|14703.9|14702.3|14700.7|14699.7|14703.9|14702.5|14700.6|14698.9|79
1759358700000|2025-10-01 22:45:00|14701.1|14700.1|14702.5|14701|14703.5|14702|14700.4|14699.4|58
1759359000000|2025-10-01 22:50:00|14702.2|14701.2|14701.2|14700.2|14702.2|14701.2|14700.7|14699.4|44
1759359300000|2025-10-01 22:55:00|14701|14700|14702.3|14700.8|14702.8|14701.5|14700.4|14698.7|82
1759359600000|2025-10-01 23:00:00|14702.2|14700.6|14701.8|14700.2|14702.2|14700.7|14700.4|14699.2|79
1759359900000|2025-10-01 23:05:00|14701.5|14700.5|14700.9|14699.9|14702.2|14701|14700.7|14699.4|56
1759360200000|2025-10-01 23:10:00|14701|14700|14702.4|14701.4|14702.9|14701.9|14700.6|14699.3|40
1759360500000|2025-10-01 23:15:00|14702.2|14701.2|14705.8|14704.8|14707|14706|14702.1|14701.1|90
1759360800000|2025-10-01 23:20:00|14705.7|14704.7|14706.7|14705.7|14707.4|14706.4|14704.8|14703.8|78
1759361100000|2025-10-01 23:25:00|14706.5|14705.5|14706.2|14705.2|14707.2|14706.2|14705.8|14704.8|65
1759361400000|2025-10-01 23:30:00|14706|14705|14704.8|14703.8|14706.1|14705|14704|14703|78
1759361700000|2025-10-01 23:35:00|14704.7|14703.7|14708|14707|14708.1|14707.1|14704.7|14703.7|73
1759362000000|2025-10-01 23:40:00|14707.8|14706.8|14707.3|14706.3|14709|14708|14706.5|14705.5|100
1759362300000|2025-10-01 23:45:00|14707.4|14706.4|14706.9|14705.9|14710.1|14709.1|14705.7|14704.7|102
1759362600000|2025-10-01 23:50:00|14706.5|14705.5|14708.3|14707.3|14709.3|14708.3|14704.7|14703.7|113
1759362900000|2025-10-01 23:55:00|14708.7|14707.7|14711.4|14710.4|14712.3|14711.3|14707.1|14706.1|138
1759363200000|2025-10-02 00:00:00|14711.6|14710.6|14717|14716|14718.1|14717.2|14711.4|14710.4|331
1759363500000|2025-10-02 00:05:00|14717.1|14716.1|14724.7|14724|14724.9|14724.2|14715.9|14714.9|329
1759363800000|2025-10-02 00:10:00|14724.8|14724.1|14730.3|14729.3|14732.3|14731.3|14723.6|14722.8|376
1759364100000|2025-10-02 00:15:00|14730.4|14729.4|14722.2|14721.2|14733|14732|14720.6|14719.6|307
1759364400000|2025-10-02 00:20:00|14722.1|14721.1|14723.8|14722.8|14727.2|14725.9|14721.3|14720.6|251
1759364700000|2025-10-02 00:25:00|14723.7|14722.7|14727.4|14726.7|14728.7|14728|14723.7|14722.7|214
1759365000000|2025-10-02 00:30:00|14727.3|14726.6|14727.7|14727|14731.6|14730.9|14724.2|14723.4|281
1759365300000|2025-10-02 00:35:00|14728.7|14727.7|14732.2|14731.2|14733.3|14732.3|14727.3|14726.3|257
1759365600000|2025-10-02 00:40:00|14732.3|14731.3|14726.1|14725.4|14732.7|14732|14724.3|14723.3|282
1759365900000|2025-10-02 00:45:00|14726|14725.3|14723|14722|14729|14728.3|14721.3|14720.4|260
1759366200000|2025-10-02 00:50:00|14723.1|14722.1|14715.9|14714.9|14727.9|14726.9|14712.8|14711.8|522
1759366500000|2025-10-02 00:55:00|14717.3|14716.3|14719.7|14719|14721.7|14721|14715.3|14714.3|446
1759366800000|2025-10-02 01:00:00|14719.8|14719.1|14715.7|14715|14723|14722.3|14715.7|14714.7|386
1759367100000|2025-10-02 01:05:00|14715.8|14715.1|14714.4|14713.4|14718.2|14717.2|14712.5|14711.8|254
1759367400000|2025-10-02 01:10:00|14714.3|14713.3|14713.6|14712.9|14715.4|14714.4|14709.9|14709.1|209
1759367700000|2025-10-02 01:15:00|14713.7|14713|14711.5|14710.5|14714.2|14713.3|14710.5|14709.8|220
1759368000000|2025-10-02 01:20:00|14712|14711|14710.3|14709.6|14715.1|14714.4|14710|14709.3|222
1759368300000|2025-10-02 01:25:00|14710.5|14709.5|14713.2|14712.2|14713.3|14712.4|14705.3|14704.3|329
1759368600000|2025-10-02 01:30:00|14713.1|14712.1|14705.2|14704.5|14713.4|14712.4|14705|14704|275
1759368900000|2025-10-02 01:35:00|14705|14704.3|14697.5|14696.5|14705.7|14705|14697.2|14696.5|340
1759369200000|2025-10-02 01:40:00|14697.4|14696.8|14704.2|14703.5|14705.2|14704.4|14696|14695.3|349
1759369500000|2025-10-02 01:45:00|14704.1|14703.4|14707.2|14706.2|14708.6|14707.6|14702.6|14701.6|222
1759369800000|2025-10-02 01:50:00|14707.4|14706.4|14703.2|14702.5|14707.8|14706.8|14701|14700.3|209
1759370100000|2025-10-02 01:55:00|14703|14702.3|14698.8|14698.1|14703|14702.3|14698.3|14697.3|208
1759370400000|2025-10-02 02:00:00|14698.1|14697.4|14700.3|14699.6|14700.9|14700|14694.8|14693.8|303
1759370700000|2025-10-02 02:05:00|14700|14699.3|14700.5|14699.8|14704.2|14703.5|14700|14699.3|180
1759371000000|2025-10-02 02:10:00|14700.6|14699.6|14697.9|14697.2|14701.9|14701.1|14696.9|14696|144
1759371300000|2025-10-02 02:15:00|14697.8|14697.1|14702.1|14701.1|14703.6|14702.8|14697.8|14697.1|126
1759371600000|2025-10-02 02:20:00|14702|14701|14706|14705|14706|14705|14701.6|14700.8|81
1759371900000|2025-10-02 02:25:00|14706.3|14705.3|14705.3|14704.3|14706.5|14705.3|14704|14703|136
1759372200000|2025-10-02 02:30:00|14705.6|14704.6|14708.8|14707.8|14709|14708|14704.6|14703.6|124
1759372500000|2025-10-02 02:35:00|14708.7|14707.7|14714.3|14713.3|14715.5|14714.5|14708.2|14707.2|175
1759372800000|2025-10-02 02:40:00|14714.4|14713.4|14713|14712.3|14714.8|14713.8|14712|14711.3|118
1759373100000|2025-10-02 02:45:00|14712.9|14712.2|14717.2|14716.5|14719.6|14718.6|14712.7|14711.9|156
1759373400000|2025-10-02 02:50:00|14717|14716.3|14713.7|14713|14717.7|14716.8|14713.5|14712.8|116
1759373700000|2025-10-02 02:55:00|14713.6|14712.9|14716.9|14716.2|14717.4|14716.7|14713.1|14712.4|123
1759374000000|2025-10-02 03:00:00|14717|14716.3|14718.9|14718.2|14720.2|14719.5|14715.4|14714.7|174
1759374300000|2025-10-02 03:05:00|14718.8|14718.1|14719.4|14718.7|14720|14719.3|14717.4|14716.7|101
1759374600000|2025-10-02 03:10:00|14719.3|14718.6|14716|14715.3|14719.3|14718.6|14713.9|14712.9|119
1759374900000|2025-10-02 03:15:00|14715.9|14715.2|14715.7|14715|14717.5|14716.8|14715.5|14714.7|69
1759375200000|2025-10-02 03:20:00|14715.8|14714.7|14713.7|14712.2|14715.8|14714.8|14711.2|14709.9|120
1759375500000|2025-10-02 03:25:00|14713.5|14712.5|14713.7|14712.7|14715.1|14713.6|14710.8|14709.1|148
1759375800000|2025-10-02 03:30:00|14713.6|14712.6|14713.6|14712.6|14714.5|14713.5|14712.6|14711.6|87
1759376100000|2025-10-02 03:35:00|14712.7|14712|14710.7|14709.7|14717.3|14716.6|14710.7|14709.5|195
1759376400000|2025-10-02 03:40:00|14711|14709.5|14713.6|14712.9|14714.2|14713.3|14710.4|14708.9|153
1759376700000|2025-10-02 03:45:00|14713.5|14712.8|14709.1|14708.1|14714.7|14714|14708.8|14707.8|144
1759377000000|2025-10-02 03:50:00|14708.9|14707.9|14706.7|14706|14709.5|14708.1|14706.6|14705.7|174
1759377300000|2025-10-02 03:55:00|14706.6|14705.9|14708.8|14708.1|14709.2|14708.5|14705.7|14705|127
1759377600000|2025-10-02 04:00:00|14708.9|14708.2|14711.1|14710.1|14711.1|14710.2|14707.7|14706.8|148
1759377900000|2025-10-02 04:05:00|14711|14710|14711.5|14710.8|14714.5|14713.8|14710.5|14709.5|135
1759378200000|2025-10-02 04:10:00|14711.4|14710.7|14716.1|14715.4|14717|14716.3|14711.4|14710.7|106
1759378500000|2025-10-02 04:15:00|14716|14715.3|14714.5|14713.5|14717.5|14716.6|14713.6|14712.6|84
1759378800000|2025-10-02 04:20:00|14714.6|14713.6|14718|14717.3|14718|14717.3|14713.7|14712.7|125
1759379100000|2025-10-02 04:25:00|14717.6|14716.9|14717.6|14716.6|14718.6|14717.9|14715.5|14714.8|102
1759379400000|2025-10-02 04:30:00|14717.7|14716.7|14719.7|14719|14720.8|14719.8|14717.6|14716.6|121
1759379700000|2025-10-02 04:35:00|14719.2|14718.5|14715.2|14714.2|14719.8|14719.1|14714.1|14713.1|163
1759380000000|2025-10-02 04:40:00|14715.3|14714.3|14716.8|14715.8|14719|14718|14715.2|14714.2|102
1759380300000|2025-10-02 04:45:00|14716.7|14715.7|14717.2|14716.5|14717.8|14716.7|14716.7|14715.7|85
1759380600000|2025-10-02 04:50:00|14717|14716.3|14718.7|14718|14721.2|14720.2|14715.3|14714.3|133
1759380900000|2025-10-02 04:55:00|14718.9|14717.9|14718.2|14717.2|14719.3|14718.3|14717.3|14716.3|97
1759381200000|2025-10-02 05:00:00|14718|14717|14722.5|14721.5|14722.5|14721.5|14712|14711|295
1759381500000|2025-10-02 05:05:00|14721.9|14720.9|14721|14720|14727.8|14726.8|14717.9|14716.9|412
1759381800000|2025-10-02 05:10:00|14721.2|14720.2|14722.5|14721|14723.6|14722.6|14717.8|14716.8|333
1759382100000|2025-10-02 05:15:00|14722.1|14721.1|14719.2|14718.2|14722.8|14721.8|14717.5|14716.8|214
1759382400000|2025-10-02 05:20:00|14719.3|14718.3|14721.7|14720.7|14723|14721.8|14719|14718|162
1759382700000|2025-10-02 05:25:00|14721.6|14720.6|14719.5|14718.5|14721.6|14720.6|14715.6|14714.6|142
1759383000000|2025-10-02 05:30:00|14719.4|14718.4|14720.4|14719.7|14721.5|14720.8|14717.4|14716.7|134
1759383300000|2025-10-02 05:35:00|14720.5|14719.8|14721.7|14721|14722.2|14721.5|14720.1|14719.4|135
1759383600000|2025-10-02 05:40:00|14721.5|14720.8|14718.4|14717.4|14722.3|14721.6|14718.4|14717.4|106
1759383900000|2025-10-02 05:45:00|14718.3|14717.3|14716.4|14715.7|14719.2|14718.5|14716.4|14715.5|120
1759384200000|2025-10-02 05:50:00|14716.6|14715.9|14717.7|14716.7|14719.9|14718.9|14716.5|14715.8|111
1759384500000|2025-10-02 05:55:00|14717.6|14716.6|14717.4|14716.4|14717.6|14716.6|14713.7|14712.7|155
1759384800000|2025-10-02 06:00:00|14716.7|14716|14713.8|14713.1|14716.9|14716.2|14710.9|14710.1|318
1759385100000|2025-10-02 06:05:00|14714|14713.3|14709.9|14709.2|14714|14713.3|14709.6|14708.9|233
1759385400000|2025-10-02 06:10:00|14710.1|14709.4|14710.3|14709.6|14711.3|14710.3|14707.8|14707.1|221
1759385700000|2025-10-02 06:15:00|14710.4|14709.7|14713.2|14712.5|14713.4|14712.7|14708.8|14708.1|170
1759386000000|2025-10-02 06:20:00|14713.1|14712.4|14715.2|14714.5|14716|14715.3|14712.7|14712|136
1759386300000|2025-10-02 06:25:00|14715.5|14714.8|14716.6|14715.6|14717|14716|14711.9|14711.2|171
1759386600000|2025-10-02 06:30:00|14716.7|14715.7|14718.8|14718.1|14721.2|14720.2|14713.6|14712.7|287
1759386900000|2025-10-02 06:35:00|14719.3|14718.6|14710.8|14708.2|14719.4|14718.7|14689.5|14688.5|1161
1759387200000|2025-10-02 06:40:00|14710.7|14708.3|14730.2|14729.5|14731|14730|14710.5|14708.3|795
1759387500000|2025-10-02 06:45:00|14730.4|14729.7|14728.1|14727.4|14738.2|14737.4|14725|14723.6|740
1759387800000|2025-10-02 06:50:00|14728.2|14727.5|14721.2|14720.2|14728.5|14727.5|14720.2|14719.2|413
1759388100000|2025-10-02 06:55:00|14721.1|14720.1|14716.8|14716.1|14721.2|14720.3|14714.5|14713.5|463
1759388400000|2025-10-02 07:00:00|14716.1|14715.4|14710.9|14710.2|14720.8|14719.4|14710.6|14709.9|610
1759388700000|2025-10-02 07:05:00|14710.2|14709.5|14711.2|14710.2|14712.9|14711.6|14705.4|14704.4|589
1759389000000|2025-10-02 07:10:00|14711.7|14710.7|14709.5|14708.8|14717.9|14717.2|14709.5|14708.8|447
1759389300000|2025-10-02 07:15:00|14709.4|14708.7|14711.7|14711|14713.2|14712.5|14707.8|14706.8|370
1759389600000|2025-10-02 07:20:00|14711.6|14710.9|14718.1|14717.4|14718.2|14717.5|14709.3|14708.6|334
1759389900000|2025-10-02 07:25:00|14718|14717.3|14721.1|14720.4|14721.6|14720.9|14716.1|14715.4|356
1759390200000|2025-10-02 07:30:00|14721.2|14720.5|14717.9|14717.2|14721.9|14721.2|14717.6|14716.6|296
1759390500000|2025-10-02 07:35:00|14717.8|14717.1|14713.5|14712.5|14719.4|14718.7|14710.9|14709.9|359
1759390800000|2025-10-02 07:40:00|14713.6|14712.6|14711.7|14711|14714.1|14713.4|14711|14710.3|218
1759391100000|2025-10-02 07:45:00|14711.5|14710.8|14703|14702.3|14712.6|14711.9|14701.6|14700.6|388
1759391400000|2025-10-02 07:50:00|14703.1|14702.4|14704.8|14703.8|14707.3|14706.6|14702.4|14701.7|327
1759391700000|2025-10-02 07:55:00|14705|14704|14708.7|14708|14709.8|14708.8|14704|14703.3|342
1759392000000|2025-10-02 08:00:00|14708.9|14707.9|14706.9|14705.9|14708.9|14707.9|14703.2|14702.2|364
1759392300000|2025-10-02 08:05:00|14706.8|14705.8|14700.7|14700|14707.1|14706.4|14698.2|14697.3|438
1759392600000|2025-10-02 08:10:00|14700.6|14699.9|14698.5|14697.5|14703.5|14702.5|14696|14695|403
1759392900000|2025-10-02 08:15:00|14698.4|14697.4|14696.9|14695.9|14699.7|14698.8|14692.3|14691.3|325
1759393200000|2025-10-02 08:20:00|14697.1|14696.1|14696.7|14696|14699.9|14699.1|14696.2|14695.2|315
1759393500000|2025-10-02 08:25:00|14696.8|14696.1|14694.4|14693.4|14699.4|14698.6|14691|14690|361
1759393800000|2025-10-02 08:30:00|14694.2|14693.2|14695.8|14695.1|14696.3|14695.6|14691.1|14690.1|422
1759394100000|2025-10-02 08:35:00|14695.9|14695.2|14692.1|14691.4|14696|14695.3|14689.8|14688.8|360
1759394400000|2025-10-02 08:40:00|14692|14691.3|14692.3|14691.6|14697.3|14696.6|14692|14691.1|290
1759394700000|2025-10-02 08:45:00|14692.7|14692|14678.3|14677.3|14693.6|14692.9|14676.3|14675.6|390
1759395000000|2025-10-02 08:50:00|14678.4|14677.4|14674.4|14673.7|14683.4|14682.4|14673.8|14673.1|430
1759395300000|2025-10-02 08:55:00|14674.7|14674|14680.2|14678.4|14680.5|14679.8|14672.8|14672.1|303
1759395600000|2025-10-02 09:00:00|14680.9|14678.5|14672.6|14671.9|14681.8|14680.8|14670.2|14669.5|416
1759395900000|2025-10-02 09:05:00|14672.9|14672.2|14675.5|14674.8|14676.9|14676.1|14670.9|14669.9|391
1759396200000|2025-10-02 09:10:00|14675.1|14674.4|14672.1|14671.4|14675.1|14674.4|14670.1|14669.1|301
1759396500000|2025-10-02 09:15:00|14672|14671.3|14672.2|14671.2|14673.5|14672.5|14669.4|14668.4|285
1759396800000|2025-10-02 09:20:00|14672.1|14671.1|14671.4|14670.7|14676.3|14675.3|14670.7|14669.7|284
1759397100000|2025-10-02 09:25:00|14671.5|14670.8|14667.9|14667.2|14672.6|14671.6|14665.6|14664.6|333
1759397400000|2025-10-02 09:30:00|14667.8|14667.1|14665.8|14664.8|14668.7|14668|14664.9|14663.9|299
1759397700000|2025-10-02 09:35:00|14665.9|14664.9|14664.9|14664.2|14669.4|14668.4|14661.8|14660.8|346
1759398000000|2025-10-02 09:40:00|14665.1|14664.1|14664.3|14663.3|14666.5|14665.8|14663|14662.3|221
1759398300000|2025-10-02 09:45:00|14664|14662.9|14664.5|14663.8|14666.7|14665.9|14660.4|14659.6|215
1759398600000|2025-10-02 09:50:00|14664.9|14664.2|14661.9|14661.2|14667.8|14666.8|14661.4|14660.7|244
1759398900000|2025-10-02 09:55:00|14662|14661.3|14662.8|14662.1|14664.3|14663.3|14660.7|14660|223
1759399200000|2025-10-02 10:00:00|14662.7|14662|14670.5|14669.8|14672.4|14671.4|14662.5|14661.8|418
1759399500000|2025-10-02 10:05:00|14670.3|14669.6|14665.4|14664.7|14671.1|14670.4|14663.2|14662.2|367
1759399800000|2025-10-02 10:10:00|14665.6|14664.6|14670.5|14669.5|14671.4|14670.7|14665.6|14664.6|241
1759400100000|2025-10-02 10:15:00|14670.6|14669.6|14671.2|14670.5|14672.7|14671.7|14669.6|14668.9|262
1759400400000|2025-10-02 10:20:00|14671.4|14670.7|14666.6|14665.6|14671.9|14671.1|14666.5|14665.5|211
1759400700000|2025-10-02 10:25:00|14666.4|14665.4|14668.4|14667.7|14670.3|14669.3|14666.3|14665.3|177
1759401000000|2025-10-02 10:30:00|14668.5|14667.8|14667.2|14666.5|14669.9|14669.2|14665.8|14664.8|209
1759401300000|2025-10-02 10:35:00|14667.4|14666.7|14672.9|14672.2|14673.6|14672.7|14667.4|14666.7|191
1759401600000|2025-10-02 10:40:00|14672.8|14672.1|14674.2|14673.5|14677.4|14676.4|14670.7|14670|316
1759401900000|2025-10-02 10:45:00|14674.4|14673.7|14671|14670|14674.4|14673.7|14670.3|14669.3|220
1759402200000|2025-10-02 10:50:00|14671.1|14670.1|14667|14666.3|14673|14672|14666.4|14665.7|212
1759402500000|2025-10-02 10:55:00|14667.3|14666.6|14665|14664.3|14668.3|14666.7|14662.4|14661.4|302
1759402800000|2025-10-02 11:00:00|14664.6|14663.9|14668.8|14667.8|14670|14669|14662.9|14662.1|284
1759403100000|2025-10-02 11:05:00|14668.6|14667.6|14669.1|14668.4|14669.4|14668.7|14666.1|14665.4|204
1759403400000|2025-10-02 11:10:00|14669.2|14668.5|14669.2|14668.5|14672|14671.3|14668.1|14667.4|227
1759403700000|2025-10-02 11:15:00|14669.3|14668.6|14668.3|14667.6|14671|14670.3|14665.6|14664.9|176
1759404000000|2025-10-02 11:20:00|14668.1|14667.1|14666.8|14666.1|14670.3|14669.6|14665.3|14664.6|196
1759404300000|2025-10-02 11:25:00|14667.1|14666.4|14668.5|14667.8|14669.8|14669.1|14666.9|14666.2|156
1759404600000|2025-10-02 11:30:00|14668.4|14667.7|14673.5|14672.8|14673.6|14672.9|14667.9|14667.2|236
1759404900000|2025-10-02 11:35:00|14673.4|14672.7|14674.1|14673.4|14674.1|14673.4|14668.6|14667.9|260
1759405200000|2025-10-02 11:40:00|14673.8|14673.1|14677.1|14676.4|14680.8|14679.8|14673.4|14672.7|320
1759405500000|2025-10-02 11:45:00|14677.2|14676.5|14682.1|14681.1|14684.2|14683.2|14676.6|14675.9|359
1759405800000|2025-10-02 11:50:00|14682.2|14681.2|14683.6|14682.9|14684.3|14683.5|14678.6|14677.9|364
1759406100000|2025-10-02 11:55:00|14683.7|14683|14680.4|14679.7|14686.8|14685.8|14679.4|14678.4|401
1759406400000|2025-10-02 12:00:00|14680.5|14679.8|14675.7|14675|14680.8|14680.1|14674.8|14673.9|426
1759406700000|2025-10-02 12:05:00|14675.6|14674.9|14679.6|14678.9|14682.3|14681.6|14675.4|14674.7|369
1759407000000|2025-10-02 12:10:00|14679.7|14679|14683.3|14682.6|14685.4|14684.7|14679.3|14678.4|360
1759407300000|2025-10-02 12:15:00|14683.1|14682.4|14686.7|14685.7|14688.1|14687.1|14681.9|14680.9|367
1759407600000|2025-10-02 12:20:00|14686.6|14685.6|14687.7|14687|14690.1|14689.1|14684.9|14684.2|327
1759407900000|2025-10-02 12:25:00|14687.9|14687.2|14696.9|14690.9|14697.4|14695.2|14687.9|14686.9|411
1759408200000|2025-10-02 12:30:00|14697.2|14691.2|14697.9|14697.2|14700.3|14699.3|14694.5|14691.2|330
1759408500000|2025-10-02 12:35:00|14698.1|14697.4|14699|14698.3|14700.8|14699.9|14696.3|14695|334
1759408800000|2025-10-02 12:40:00|14698.9|14698.2|14707.5|14706.5|14711.4|14710.4|14698.9|14698.2|579
1759409100000|2025-10-02 12:45:00|14707.1|14706.1|14716.2|14715.5|14716.7|14715.9|14706.9|14705.9|439
1759409400000|2025-10-02 12:50:00|14715.7|14715|14718|14716.4|14720.6|14719.9|14713.7|14712.7|634
1759409700000|2025-10-02 12:55:00|14717.7|14716.7|14716.8|14715.3|14720.1|14719.3|14715.8|14713.7|399
1759410000000|2025-10-02 13:00:00|14716.6|14715|14708.5|14707.5|14716.7|14715.8|14708.5|14707.5|711
1759410300000|2025-10-02 13:05:00|14708.3|14707.3|14710.5|14709.5|14713.2|14712.4|14707.4|14706.4|542
1759410600000|2025-10-02 13:10:00|14710.4|14709.7|14711.1|14710.4|14712.1|14711.1|14707.4|14706.4|449
1759410900000|2025-10-02 13:15:00|14711.2|14710.2|14710.3|14709.6|14718.2|14717.2|14708.9|14708.2|589
1759411200000|2025-10-02 13:20:00|14710.2|14709.5|14714.1|14713.4|14714.2|14713.5|14708.7|14707.8|385
1759411500000|2025-10-02 13:25:00|14713.8|14713.1|14708.5|14707.5|14714.9|14714.1|14708.5|14707.5|406
1759411800000|2025-10-02 13:30:00|14709.7|14708.7|14709.8|14709.1|14710.8|14709.8|14705.9|14705.2|576
1759412100000|2025-10-02 13:35:00|14709.5|14708.8|14716|14715.3|14716.8|14716.1|14709.4|14708.5|666
1759412400000|2025-10-02 13:40:00|14716.1|14715.1|14721.9|14720.9|14722.8|14721.8|14716.1|14715.1|708
1759412700000|2025-10-02 13:45:00|14722.1|14721.1|14720.6|14719.9|14722.1|14721.1|14716.8|14715.8|507
1759413000000|2025-10-02 13:50:00|14720.7|14720|14725.4|14724.7|14727.9|14726.9|14720.5|14719.6|700
1759413300000|2025-10-02 13:55:00|14725.3|14724.6|14723.3|14722.3|14725.3|14724.6|14721|14720|361
1759413600000|2025-10-02 14:00:00|14723|14721.4|14729.3|14728.3|14730.3|14729.5|14720.9|14720.2|438
1759413900000|2025-10-02 14:05:00|14729.4|14728.4|14726.8|14726.1|14733.4|14732.6|14724.5|14723.8|419
1759414200000|2025-10-02 14:10:00|14727|14726|14724.8|14724.1|14732.5|14731.8|14724.8|14724.1|549
1759414500000|2025-10-02 14:15:00|14724.6|14723.9|14724.2|14723.5|14728.5|14727.8|14722|14721.3|409
1759414800000|2025-10-02 14:20:00|14724.3|14723.6|14719.2|14718.5|14728.7|14728|14719.1|14718.2|458
1759415100000|2025-10-02 14:25:00|14719.3|14718.6|14716.3|14715.6|14720.6|14719.9|14715.5|14714.8|495
1759415400000|2025-10-02 14:30:00|14716.4|14715.7|14721|14720.3|14722.1|14721.1|14716.2|14715.5|427
1759415700000|2025-10-02 14:35:00|14721.2|14720.5|14722.7|14721.7|14725.2|14724.5|14716.5|14715.8|549
1759416000000|2025-10-02 14:40:00|14722.5|14721.5|14725.6|14724.9|14727.5|14726.8|14719.5|14718.8|461
1759416300000|2025-10-02 14:45:00|14725.4|14724.7|14729.3|14728.6|14731.5|14730.5|14725.2|14724.5|492
1759416600000|2025-10-02 14:50:00|14729.6|14728.9|14732.2|14731.5|14732.2|14731.5|14722.8|14721.9|557
1759416900000|2025-10-02 14:55:00|14732.3|14731.6|14733.4|14732.7|14735.2|14734.2|14730.3|14729.6|510
1759417200000|2025-10-02 15:00:00|14733.5|14732.8|14741.6|14740.9|14741.7|14741|14733.2|14732.5|310
1759417500000|2025-10-02 15:05:00|14741.5|14740.8|14739|14738.3|14743.2|14742.3|14737|14736.3|331
1759417800000|2025-10-02 15:10:00|14738.9|14738.2|14740.1|14739.4|14740.4|14739.7|14733.4|14732.7|385
1759418100000|2025-10-02 15:15:00|14740.3|14739.6|14743.7|14742.7|14747|14746.3|14739.9|14739.2|359
1759418400000|2025-10-02 15:20:00|14743.3|14742.6|14735.5|14734.8|14743.9|14743.2|14734.9|14734.2|394
1759418700000|2025-10-02 15:25:00|14735.4|14734.7|14738.6|14737.9|14738.7|14738|14734.5|14733.8|350
1759419000000|2025-10-02 15:30:00|14739.2|14738.5|14742.6|14741.9|14742.9|14742|14739.2|14738.5|331
1759419300000|2025-10-02 15:35:00|14742.3|14741.6|14751.7|14750.7|14751.8|14750.8|14741.1|14740.4|433
1759419600000|2025-10-02 15:40:00|14751.9|14750.9|14742.7|14742|14752.3|14751.4|14741.9|14741.2|479
1759419900000|2025-10-02 15:45:00|14742.8|14742.1|14741.7|14740.7|14744.3|14743.5|14741.2|14740.5|330
1759420200000|2025-10-02 15:50:00|14741.5|14740.5|14743.1|14742.1|14745.5|14744.2|14740.8|14740.1|324
1759420500000|2025-10-02 15:55:00|14743|14742|14735.8|14735.1|14743|14742|14734.4|14733.7|361
1759420800000|2025-10-02 16:00:00|14736.1|14735.4|14733.3|14732.3|14737.2|14736.4|14732.1|14731.4|246
1759421100000|2025-10-02 16:05:00|14733.1|14732.1|14730|14729.3|14735.1|14734.1|14728.5|14727.5|276
1759421400000|2025-10-02 16:10:00|14729.9|14729.2|14726.9|14726.2|14730.5|14729.5|14726.4|14725.7|284
1759421700000|2025-10-02 16:15:00|14727|14726.3|14724.3|14723.6|14729.2|14728.2|14721|14720.3|312
1759422000000|2025-10-02 16:20:00|14724.5|14723.8|14727.6|14726.9|14728.7|14727.7|14723.8|14723.1|301
1759422300000|2025-10-02 16:25:00|14727.5|14726.8|14724.9|14724.2|14728.5|14727.8|14722.8|14722.1|265
1759422600000|2025-10-02 16:30:00|14724.8|14724.1|14724.7|14724|14726.3|14725.6|14722.2|14721.2|272
1759422900000|2025-10-02 16:35:00|14724.6|14723.9|14724.3|14723.6|14725.6|14724.9|14721.9|14721.2|297
1759423200000|2025-10-02 16:40:00|14724.4|14723.7|14725.6|14724.9|14726.8|14725.8|14723.8|14723|255
1759423500000|2025-10-02 16:45:00|14725.5|14724.8|14722.8|14722.1|14727|14726.2|14722.6|14721.9|275
1759423800000|2025-10-02 16:50:00|14722.7|14722|14720.9|14720.2|14723.6|14722.9|14720.4|14719.4|295
1759424100000|2025-10-02 16:55:00|14720.4|14719.7|14717.3|14716.6|14720.9|14720|14716.6|14715.7|200
1759424400000|2025-10-02 17:00:00|14717.7|14717|14716.3|14715.6|14719.7|14718.7|14715.9|14714.9|165
1759424700000|2025-10-02 17:05:00|14716|14715.3|14715.9|14715.2|14717.5|14716.8|14714.9|14714.2|150
1759425000000|2025-10-02 17:10:00|14715.8|14715.1|14719.7|14719|14719.9|14719.2|14714.7|14713.8|233
1759425300000|2025-10-02 17:15:00|14719.4|14718.7|14716.3|14715.6|14719.4|14718.7|14716.1|14715.4|216
1759425600000|2025-10-02 17:20:00|14716.2|14715.5|14715.7|14715|14717.8|14717.1|14715.7|14715|166
1759425900000|2025-10-02 17:25:00|14716|14715.3|14718.5|14717.5|14719.6|14718.6|14716|14715.3|203
1759426200000|2025-10-02 17:30:00|14718.6|14717.6|14719.3|14718.6|14724.7|14723.7|14718.3|14717.3|281
1759426500000|2025-10-02 17:35:00|14719.4|14718.7|14720|14719|14722.4|14721.4|14718.5|14717.6|206
1759426800000|2025-10-02 17:40:00|14720.1|14719.1|14720.4|14719.4|14721.2|14719.6|14718|14716|196
1759427100000|2025-10-02 17:45:00|14720.3|14719.3|14716.5|14715.8|14721.1|14720.1|14716.5|14715.5|202
1759427400000|2025-10-02 17:50:00|14716.6|14715.9|14717.1|14716.1|14717.8|14716.9|14716.4|14715.4|212
1759427700000|2025-10-02 17:55:00|14717.2|14716.2|14719|14718.3|14719.2|14718.3|14716.5|14715.8|151
1759428000000|2025-10-02 18:00:00|14719.1|14718.4|14718|14717|14720.2|14719.5|14717.1|14716.4|137
1759428300000|2025-10-02 18:05:00|14717.9|14716.9|14719.2|14718.5|14719.3|14718.6|14717.1|14716.4|88
1759428600000|2025-10-02 18:10:00|14720.1|14719.4|14719.5|14718.8|14720.8|14719.8|14717.7|14717|212
1759428900000|2025-10-02 18:15:00|14719.6|14718.9|14718.1|14717.4|14721.3|14720.4|14717.3|14716.3|223
1759429200000|2025-10-02 18:20:00|14718.2|14717.5|14719.6|14718.6|14719.7|14719|14717.4|14716.5|187
1759429500000|2025-10-02 18:25:00|14719.3|14718.3|14717.7|14717|14720.8|14719.7|14717.2|14716.5|210
1759429800000|2025-10-02 18:30:00|14717.6|14716.9|14717.9|14717.2|14719.5|14718.8|14717.1|14716.1|221
1759430100000|2025-10-02 18:35:00|14717.8|14717.1|14717.7|14717|14719.1|14718.1|14717.3|14716.3|205
1759430400000|2025-10-02 18:40:00|14717.6|14716.9|14718.7|14718|14718.7|14718|14717.4|14716.7|144
1759430700000|2025-10-02 18:45:00|14718.6|14717.9|14718.4|14717.7|14719.1|14718.4|14717.1|14716.4|136
1759431000000|2025-10-02 18:50:00|14718.6|14717.9|14719.9|14719.2|14719.9|14719.2|14718.2|14717.5|195
1759431300000|2025-10-02 18:55:00|14719.8|14719.1|14721.9|14721.2|14722.4|14721.7|14719.1|14718.4|159
1759431600000|2025-10-02 19:00:00|14721.8|14721.1|14718|14717.3|14722.4|14721.7|14716.7|14716|104
1759431900000|2025-10-02 19:05:00|14717.9|14717.2|14715.2|14714.2|14718.3|14717.5|14713.8|14713.1|118
1759432200000|2025-10-02 19:10:00|14715|14714|14716.3|14715.6|14718.4|14717.4|14714.8|14714|186
1759432500000|2025-10-02 19:15:00|14716|14715.3|14717.2|14716.2|14717.5|14716.5|14715.7|14714.8|158
1759432800000|2025-10-02 19:20:00|14717.3|14716.3|14714.2|14713.5|14717.5|14716.5|14713.9|14713.1|176
1759433100000|2025-10-02 19:25:00|14714.1|14713.4|14716.3|14715.3|14716.6|14715.6|14713.7|14712.8|158
1759433400000|2025-10-02 19:30:00|14716.4|14715.4|14717.1|14716.4|14717.9|14717.2|14715.7|14715|145
1759433700000|2025-10-02 19:35:00|14717|14716.3|14718.8|14718.1|14719.6|14718.6|14716.3|14715.3|175
1759434000000|2025-10-02 19:40:00|14718.7|14718|14719.9|14719.2|14720.4|14719.6|14718.6|14717.9|140
1759434300000|2025-10-02 19:45:00|14720|14719.3|14719.8|14718.8|14720.4|14719.4|14719|14718|142
1759434600000|2025-10-02 19:50:00|14719.9|14718.9|14717.6|14716.9|14721.3|14720.6|14717.2|14716.2|193
1759434900000|2025-10-02 19:55:00|14717.5|14716.8|14724.6|14723.6|14726|14725|14717.2|14716.4|179
1759435200000|2025-10-02 20:00:00|14724.2|14723.2|14722.8|14722.1|14727|14726.3|14722.5|14721.8|129
1759435500000|2025-10-02 20:05:00|14722.4|14721.7|14721.1|14720.1|14722.5|14721.7|14719.3|14718.6|89
1759435800000|2025-10-02 20:10:00|14723|14722|14721.8|14720.8|14723.8|14722.8|14721.6|14720.6|156
1759436100000|2025-10-02 20:15:00|14721.7|14720.7|14725|14724|14725.1|14724.1|14721.6|14720.6|126
1759436400000|2025-10-02 20:20:00|14725.1|14724.1|14722|14721|14725.8|14724.8|14721.6|14720.6|155
1759436700000|2025-10-02 20:25:00|14722.1|14721.1|14723.9|14722.9|14724.9|14723.5|14721.5|14720.5|162
1759437000000|2025-10-02 20:30:00|14724|14723|14722.1|14721.1|14724.1|14723.1|14721.8|14720.8|139
1759437300000|2025-10-02 20:35:00|14721.6|14720.6|14723.2|14722.2|14723.3|14722.3|14721.6|14720.6|156
1759437600000|2025-10-02 20:40:00|14723.1|14722.1|14726.6|14725.6|14726.8|14725.8|14722|14721|183
1759437900000|2025-10-02 20:45:00|14726.7|14725.7|14728.9|14727.3|14730|14728.3|14725.7|14724.7|252
1759438200000|2025-10-02 20:50:00|14728|14726.2|14726.6|14725.6|14731.3|14728.6|14725.7|14724.7|206
1759438500000|2025-10-02 20:55:00|14727.1|14725.1|14729.4|14722.4|14729.6|14725.7|14726.6|14722.1|230
1759438800000|2025-10-02 21:00:00|14729.9|14722.9|14730.2|14723.2|14730.2|14723.2|14728.8|14721.8|12
1759439100000|2025-10-02 21:05:00|14730.3|14723.3|14730.2|14723.2|14730.3|14723.3|14729.1|14722.1|21
1759439400000|2025-10-02 21:10:00|14729.5|14722.5|14729.5|14722.5|14730.2|14723.2|14728.4|14721.4|35
1759439700000|2025-10-02 21:15:00|14729.1|14722.1|14729.5|14722.5|14729.5|14722.5|14728.4|14721.4|28
1759440000000|2025-10-02 21:20:00|14729.3|14722.3|14728.2|14721.2|14729.5|14722.5|14728.2|14721.2|46
1759440300000|2025-10-02 21:25:00|14728.1|14721.1|14729|14722|14729.1|14722.1|14728|14721|57
1759440600000|2025-10-02 21:30:00|14728.8|14721.8|14726.8|14719.8|14728.9|14721.9|14726.6|14719.6|64
1759440900000|2025-10-02 21:35:00|14726.6|14719.6|14727.4|14720.4|14728.4|14721.4|14726.6|14719.6|52
1759441200000|2025-10-02 21:40:00|14727.3|14720.3|14727|14720|14728.4|14721.4|14726.9|14719.9|49
1759441500000|2025-10-02 21:45:00|14726.9|14719.9|14725.6|14718.6|14727.9|14720.9|14725|14718|53
1759441800000|2025-10-02 21:50:00|14725.8|14718.8|14726.3|14719.3|14726.8|14719.8|14725.6|14718.6|33
1759442100000|2025-10-02 21:55:00|14725.7|14718.7|14727.5|14720.5|14727.6|14720.6|14725.5|14718.5|30
1759442400000|2025-10-02 22:00:00|14727.3|14720.3|14722.2|14718.6|14727.4|14720.5|14721.2|14716.8|75
1759442700000|2025-10-02 22:05:00|14721.7|14719.1|14721.1|14719.4|14721.8|14720|14718.9|14717.3|74
1759443000000|2025-10-02 22:10:00|14720.9|14719.2|14719.8|14718.8|14722.2|14720.8|14719.8|14718.8|128
1759443300000|2025-10-02 22:15:00|14719.9|14718.9|14720.5|14719.5|14721.3|14719.8|14719.7|14718.2|108
1759443600000|2025-10-02 22:20:00|14720.6|14719.6|14720.9|14719.9|14721.7|14720.7|14717.4|14716.4|168
1759443900000|2025-10-02 22:25:00|14720.8|14719.8|14720.9|14719.9|14722.1|14720.8|14720|14719|130
1759444200000|2025-10-02 22:30:00|14721|14720|14719|14718|14721.8|14720|14717.8|14716.7|174
1759444500000|2025-10-02 22:35:00|14719.1|14718.1|14721.1|14720.1|14721.1|14720.1|14718.4|14717.4|154
1759444800000|2025-10-02 22:40:00|14721|14720|14719|14718|14721|14720|14718.5|14717.5|145
1759445100000|2025-10-02 22:45:00|14719.1|14718.1|14719.8|14718.8|14721.5|14720.5|14717.4|14715.6|172
1759445400000|2025-10-02 22:50:00|14719.9|14718.9|14719.4|14718.4|14720.5|14719.5|14717|14716|185
1759445700000|2025-10-02 22:55:00|14719.6|14718.6|14720.6|14719.6|14720.6|14719.6|14718.4|14717.4|113
1759446000000|2025-10-02 23:00:00|14720.3|14719.3|14718.2|14717.2|14720.3|14719.3|14717.5|14716.5|55
1759446300000|2025-10-02 23:05:00|14718.1|14717.1|14720.9|14719.9|14721.3|14720.3|14718|14717|74
1759446600000|2025-10-02 23:10:00|14720.8|14719.8|14717.5|14716.5|14721.3|14719.9|14717.1|14716.1|182
1759446900000|2025-10-02 23:15:00|14717.6|14716.6|14711.5|14710.5|14719.9|14718.9|14711.2|14710.2|236
1759447200000|2025-10-02 23:20:00|14711.6|14710.6|14712.8|14711.8|14714.4|14713.4|14711.6|14710.6|185
1759447500000|2025-10-02 23:25:00|14712.5|14711.5|14712.5|14710.3|14713.3|14712.3|14710.4|14709.4|164
1759447800000|2025-10-02 23:30:00|14712.6|14710.8|14713.9|14713.2|14714.6|14713.6|14712|14710.3|172
1759448100000|2025-10-02 23:35:00|14714|14713.3|14711.8|14711.1|14715|14714|14710.5|14709.8|178
1759448400000|2025-10-02 23:40:00|14711.7|14711|14713.2|14712.2|14714|14713|14711.3|14710.3|188
1759448700000|2025-10-02 23:45:00|14713.3|14712.3|14711.8|14711.1|14714.1|14713.4|14711.2|14710.5|135
1759449000000|2025-10-02 23:50:00|14712.5|14711.8|14715.2|14714.5|14715.5|14714.7|14712.4|14711.7|156
1759449300000|2025-10-02 23:55:00|14715.3|14714.6|14716.5|14715.8|14717.9|14716.9|14714.6|14713.9|125
1759449600000|2025-10-03 00:00:00|14716.6|14715.9|14727.9|14727.2|14729.4|14728.4|14716.3|14715.6|245
1759449900000|2025-10-03 00:05:00|14728|14727.3|14729.4|14728.4|14733.9|14733.2|14727.7|14727|243
1759450200000|2025-10-03 00:10:00|14729.5|14728.5|14728.2|14727.5|14731.6|14730.6|14727.9|14726.9|217
1759450500000|2025-10-03 00:15:00|14728.3|14727.6|14736|14735.3|14736.6|14735.9|14727|14726.3|220
1759450800000|2025-10-03 00:20:00|14735.8|14735.1|14736.3|14735.6|14738.5|14737.8|14735.5|14734.6|288
1759451100000|2025-10-03 00:25:00|14736.4|14735.7|14734.8|14733.8|14737.1|14736.1|14734.4|14733.4|210
1759451400000|2025-10-03 00:30:00|14734.9|14733.9|14736|14735.3|14738.2|14737.5|14734.5|14733.5|252
1759451700000|2025-10-03 00:35:00|14736.1|14735|14733.9|14733.2|14737.7|14737|14733.8|14733.1|208
1759452000000|2025-10-03 00:40:00|14734|14733.3|14732.9|14732.2|14735.2|14734.2|14732.3|14731.3|263
1759452300000|2025-10-03 00:45:00|14733|14732.3|14728|14727|14734.7|14734|14727.4|14726.5|320
1759452600000|2025-10-03 00:50:00|14727.9|14726.9|14731.1|14728.8|14733.4|14732.4|14725.8|14724.8|492
1759452900000|2025-10-03 00:55:00|14730.9|14728.6|14736|14735.3|14736.3|14735.6|14730.1|14727.5|297
1759453200000|2025-10-03 01:00:00|14736.5|14735.8|14737.3|14736.6|14738.9|14738.2|14731.2|14730.2|172
1759453500000|2025-10-03 01:05:00|14737.1|14736.4|14740.2|14738.6|14762.3|14759|14719.1|14717|1015
1759453800000|2025-10-03 01:10:00|14739.7|14738.7|14749.4|14748.4|14758.9|14757.9|14738.8|14737.8|516
1759454100000|2025-10-03 01:15:00|14748.3|14747.3|14752.7|14751.7|14759.1|14758.1|14747.3|14746.3|382
1759454400000|2025-10-03 01:20:00|14753|14752|14755.9|14754.9|14758.6|14757|14749.8|14748.2|366
1759454700000|2025-10-03 01:25:00|14755.8|14754.8|14762.1|14761.4|14764.1|14763.1|14752.5|14751.7|386
1759455000000|2025-10-03 01:30:00|14761.6|14760.9|14765.7|14764.7|14768.5|14767.4|14761.2|14760.5|377
1759455300000|2025-10-03 01:35:00|14765.8|14764.8|14766.6|14765.6|14768.5|14767.8|14764.3|14763.4|303
1759455600000|2025-10-03 01:40:00|14766.5|14765.5|14761.3|14760.3|14766.9|14765.9|14760.5|14759.5|390
1759455900000|2025-10-03 01:45:00|14761.4|14760.4|14754.7|14754|14761.7|14761|14752.2|14751.5|342
1759456200000|2025-10-03 01:50:00|14754.4|14753.7|14751.3|14750.3|14754.6|14753.9|14748.7|14747.7|342
1759456500000|2025-10-03 01:55:00|14751.2|14750.2|14751.3|14750.6|14753.6|14752.7|14750.6|14749.6|225
1759456800000|2025-10-03 02:00:00|14751.2|14750.5|14757.8|14756.8|14758.3|14757.3|14750|14749.3|143
1759457100000|2025-10-03 02:05:00|14757.9|14757.1|14764.5|14763.8|14765.3|14764.6|14757.6|14756.8|194
1759457400000|2025-10-03 02:10:00|14764.4|14763.7|14764.3|14763.6|14765.5|14764.8|14762.7|14761.6|206
1759457700000|2025-10-03 02:15:00|14764.4|14763.7|14758.4|14757.7|14766.4|14765.2|14758.2|14757.2|296
1759458000000|2025-10-03 02:20:00|14758.7|14758|14762.1|14761.4|14763.9|14763.2|14758.4|14757.6|211
1759458300000|2025-10-03 02:25:00|14762|14761.3|14762.7|14762|14765.5|14764.5|14761.3|14760.6|228
1759458600000|2025-10-03 02:30:00|14762.8|14762.1|14766.5|14765.5|14767.6|14766.9|14760.5|14759.8|214
1759458900000|2025-10-03 02:35:00|14766.4|14765.4|14767.3|14766.6|14768.9|14767.8|14765.3|14764.6|253
1759459200000|2025-10-03 02:40:00|14767.4|14766.7|14760.9|14760.2|14767.8|14767.1|14760.9|14760.2|255
1759459500000|2025-10-03 02:45:00|14761|14760.3|14763.2|14762.5|14764.3|14763.6|14760.8|14760.1|198
1759459800000|2025-10-03 02:50:00|14763.3|14762.6|14765.7|14765|14765.8|14765.1|14763.3|14762.6|208
1759460100000|2025-10-03 02:55:00|14765.9|14765.2|14765.7|14765|14767.2|14766.2|14764.1|14763.1|190
1759460400000|2025-10-03 03:00:00|14766|14765.3|14766.7|14766|14767.2|14766.5|14764.6|14763.9|109
1759460700000|2025-10-03 03:05:00|14766.6|14765.9|14772.9|14771.4|14772.9|14771.8|14766.6|14765.9|168
1759461000000|2025-10-03 03:10:00|14773|14771.5|14775.4|14773.8|14777.9|14776.7|14772.6|14771.2|161
1759461300000|2025-10-03 03:15:00|14775.1|14774.1|14774.3|14773.6|14775.9|14774.8|14771.5|14770.8|102
1759461600000|2025-10-03 03:20:00|14775|14774.3|14774.8|14773.8|14776.2|14775.5|14773.1|14772.4|122
1759461900000|2025-10-03 03:25:00|14774.7|14773.7|14774.7|14774|14775.3|14774.6|14772.3|14771.6|83
1759462200000|2025-10-03 03:30:00|14774.8|14774.1|14773.3|14772.6|14775.7|14775|14773|14772.3|125
1759462500000|2025-10-03 03:35:00|14775.2|14774.2|14771.2|14770.5|14775.5|14774.5|14768.4|14767.7|102
1759462800000|2025-10-03 03:40:00|14771.1|14770.4|14770.1|14769.4|14771.2|14770.5|14769|14768.3|63
1759463100000|2025-10-03 03:45:00|14769.9|14769.2|14767|14766|14771.2|14770.5|14766.8|14765.9|101
1759463400000|2025-10-03 03:50:00|14767.1|14766.3|14764.8|14764.1|14767.3|14766.6|14763.7|14763|97
1759463700000|2025-10-03 03:55:00|14764.5|14763.8|14763.6|14762.9|14765.5|14764.8|14761.5|14760.8|102
1759464000000|2025-10-03 04:00:00|14763.3|14762.6|14760.1|14759.4|14763.7|14762.9|14760.1|14759.4|103
1759464300000|2025-10-03 04:05:00|14760.6|14759.9|14764.7|14763.7|14764.8|14763.8|14759.5|14758.6|96
1759464600000|2025-10-03 04:10:00|14764.6|14763.6|14764.7|14764|14768.3|14767.3|14764.6|14763.6|96
1759464900000|2025-10-03 04:15:00|14764.8|14764.1|14767.2|14766.5|14768.2|14767.3|14764.8|14764.1|44
1759465200000|2025-10-03 04:20:00|14767.4|14766.7|14768.3|14767.6|14769|14768.3|14767.4|14766.7|45
1759465500000|2025-10-03 04:25:00|14768.1|14767.4|14766.4|14765.7|14768.1|14767.4|14766.4|14765.7|46
1759465800000|2025-10-03 04:30:00|14766.7|14766|14773.2|14772.5|14773.2|14772.5|14766.5|14765.8|92
1759466100000|2025-10-03 04:35:00|14773.3|14772.6|14773.3|14772.6|14774.6|14773.6|14772.6|14771.9|54
1759466400000|2025-10-03 04:40:00|14773.2|14772.5|14771.7|14770.7|14774.1|14773.4|14771.4|14770.4|58
1759466700000|2025-10-03 04:45:00|14772|14771|14773.7|14772.7|14773.9|14772.9|14771.6|14770.6|49
1759467000000|2025-10-03 04:50:00|14773.5|14772.5|14773.2|14772.5|14775|14774.3|14773.1|14772.4|58
1759467300000|2025-10-03 04:55:00|14773.1|14772.4|14773.2|14772.5|14773.6|14772.6|14770.9|14770.2|73
1759467600000|2025-10-03 05:00:00|14773.3|14772.6|14773.1|14772.4|14774.1|14773.2|14772.2|14771.5|67
1759467900000|2025-10-03 05:05:00|14773|14772.3|14772.8|14771.8|14777.4|14776.5|14766.2|14764.5|220
1759468200000|2025-10-03 05:10:00|14773|14772|14767.7|14766.7|14774.8|14773.8|14764.9|14763.9|266
1759468500000|2025-10-03 05:15:00|14767.8|14766.8|14761.3|14760.3|14769.2|14768.2|14759.1|14758.1|660
1759468800000|2025-10-03 05:20:00|14761.4|14760.4|14764.7|14763.7|14767.7|14766.7|14757.8|14757.1|1409
1759469100000|2025-10-03 05:25:00|14764.8|14763.8|14764.7|14763.7|14767.1|14766.1|14762.2|14761.2|1468
1759469400000|2025-10-03 05:30:00|14764.6|14763.6|14767.9|14766.9|14771.4|14770.4|14761.4|14760.4|1463
1759469700000|2025-10-03 05:35:00|14767.8|14766.8|14763.7|14762.7|14771.2|14770.2|14762.5|14761.5|1271
1759470000000|2025-10-03 05:40:00|14763.8|14762.8|14767.6|14766.9|14768.2|14767.5|14763.7|14762.7|1123
1759470300000|2025-10-03 05:45:00|14767.4|14766.7|14764.4|14763.7|14768.6|14767.9|14763.7|14763|125
1759470600000|2025-10-03 05:50:00|14766.2|14765.5|14765.6|14764.9|14766.9|14766.2|14761.9|14761.2|131
1759470900000|2025-10-03 05:55:00|14766.5|14765.8|14779.2|14778.5|14782.9|14781.9|14766.3|14765.6|311
1759471200000|2025-10-03 06:00:00|14778.6|14777.9|14776.8|14776.1|14781.1|14780.4|14775.5|14774.8|267
1759471500000|2025-10-03 06:05:00|14776.5|14775.8|14765.1|14764.1|14777.3|14776.6|14761.7|14761|321
1759471800000|2025-10-03 06:10:00|14764.7|14763.7|14764.1|14763.1|14765.6|14764.6|14762.5|14761.8|210
1759472100000|2025-10-03 06:15:00|14763.5|14762.5|14757.7|14756.7|14763.5|14762.5|14755.8|14754.8|250
1759472400000|2025-10-03 06:20:00|14758|14757|14758.2|14757.5|14759.4|14758.7|14753.3|14752.3|239
1759472700000|2025-10-03 06:25:00|14758.3|14757.3|14759.6|14758.6|14763.3|14762.3|14757.8|14756.8|190
1759473000000|2025-10-03 06:30:00|14759.4|14758.4|14760.5|14759.8|14760.7|14760|14755.6|14754.7|214
1759473300000|2025-10-03 06:35:00|14760.6|14759.9|14754.3|14753.6|14760.9|14759.9|14751.4|14750.7|208
1759473600000|2025-10-03 06:40:00|14754.4|14753.7|14757|14756.3|14759.5|14758.5|14750.2|14749|223
1759473900000|2025-10-03 06:45:00|14756.9|14756.2|14761.8|14761.1|14762.3|14761.6|14756|14755.3|212
1759474200000|2025-10-03 06:50:00|14761.9|14761.2|14762.8|14762.1|14765.3|14764.3|14760.7|14760|146
1759474500000|2025-10-03 06:55:00|14763|14762.3|14760.7|14760|14766.6|14765.9|14759.6|14758.9|241
1759474800000|2025-10-03 07:00:00|14760.6|14759.9|14762.3|14760.7|14762.3|14761.1|14755.3|14754.6|280
1759475100000|2025-10-03 07:05:00|14762.4|14760.9|14766.7|14766|14768.9|14768|14761.1|14760.4|215
1759475400000|2025-10-03 07:10:00|14766.8|14766.1|14764.7|14764|14767.7|14767|14762.8|14762.1|311
1759475700000|2025-10-03 07:15:00|14764.9|14764.2|14765.6|14764.9|14767.3|14766.6|14762.7|14762|276
1759476000000|2025-10-03 07:20:00|14765.7|14765|14755.2|14754.5|14766|14765.3|14754.9|14754.2|299
1759476300000|2025-10-03 07:25:00|14755|14754.3|14753.6|14752.9|14755|14754.3|14749.9|14749.2|344
1759476600000|2025-10-03 07:30:00|14753.8|14753.1|14748.1|14747.4|14753.8|14753.1|14747.2|14746.5|278
1759476900000|2025-10-03 07:35:00|14748.2|14747.5|14744.6|14743.9|14748.5|14747.8|14743.5|14742.8|386
1759477200000|2025-10-03 07:40:00|14744.8|14744.1|14747.7|14747|14747.7|14747|14743.8|14743.1|257
1759477500000|2025-10-03 07:45:00|14747.6|14746.9|14749.5|14748.8|14751.8|14751.1|14747.2|14746.4|258
1759477800000|2025-10-03 07:50:00|14749.3|14748.6|14744.7|14744|14749.7|14749|14743.6|14742.9|257
1759478100000|2025-10-03 07:55:00|14744.8|14744.1|14741.4|14740.4|14745.2|14744.5|14741.2|14740.4|256
1759478400000|2025-10-03 08:00:00|14741.2|14740.2|14737.5|14736.8|14742.3|14741.6|14736.8|14736.1|288
1759478700000|2025-10-03 08:05:00|14737.4|14736.7|14741.8|14741.1|14742.4|14741.7|14736|14735.3|216
1759479000000|2025-10-03 08:10:00|14741.5|14740.8|14739.3|14738.6|14743.5|14742.8|14738.1|14737.4|254
1759479300000|2025-10-03 08:15:00|14739.4|14738.7|14739.1|14738.4|14739.7|14739|14736|14735|255
1759479600000|2025-10-03 08:20:00|14740.2|14739.5|14742|14741.3|14743.1|14742.4|14739.5|14738.8|237
1759479900000|2025-10-03 08:25:00|14741.9|14741.2|14740.9|14740.2|14743.1|14742.4|14738.9|14738.2|270
1759480200000|2025-10-03 08:30:00|14741.2|14740.5|14742.2|14741.5|14744.5|14743.8|14739|14738.3|311
1759480500000|2025-10-03 08:35:00|14742.3|14741.6|14739.7|14739|14743.6|14742.9|14737.9|14737.2|296
1759480800000|2025-10-03 08:40:00|14739.8|14739.1|14735.7|14735|14740.3|14739.6|14735.6|14734.9|250
1759481100000|2025-10-03 08:45:00|14735.9|14735.2|14737.5|14736.8|14739.3|14738.6|14735.6|14734.9|253
1759481400000|2025-10-03 08:50:00|14737.4|14736.7|14731.7|14730.7|14739.6|14738.6|14731.7|14730.7|295
1759481700000|2025-10-03 08:55:00|14731.5|14730.8|14733.7|14733|14734.2|14733.3|14728.6|14727.9|267
1759482000000|2025-10-03 09:00:00|14733.6|14732.9|14741.7|14740.7|14741.9|14740.9|14731.9|14731.2|203
1759482300000|2025-10-03 09:05:00|14741.5|14740.5|14743|14742.3|14743.4|14742.7|14740|14739.3|185
1759482600000|2025-10-03 09:10:00|14742.9|14742.2|14740.6|14739.9|14743.7|14743|14740.6|14739.9|221
1759482900000|2025-10-03 09:15:00|14740.7|14740|14740.8|14740.1|14743.3|14742.6|14739.9|14739.2|194
1759483200000|2025-10-03 09:20:00|14740.7|14740|14739|14738.3|14741.1|14740.4|14737.4|14736.7|219
1759483500000|2025-10-03 09:25:00|14739.3|14738.6|14740.7|14740|14741|14740.3|14738.9|14738.2|176
1759483800000|2025-10-03 09:30:00|14740.5|14739.8|14737.9|14736.9|14741.5|14740.8|14736.9|14736.2|220
1759484100000|2025-10-03 09:35:00|14738|14737|14734.4|14733.7|14738.1|14737.3|14732.9|14732|194
1759484400000|2025-10-03 09:40:00|14734.3|14733.6|14735.9|14735.2|14735.9|14735.2|14732|14731.3|203
1759484700000|2025-10-03 09:45:00|14735.8|14735.1|14735.6|14734.9|14737.1|14736.3|14734|14733.3|217
1759485000000|2025-10-03 09:50:00|14735.7|14735|14738|14737.3|14738.2|14737.5|14735.4|14734.7|194
1759485300000|2025-10-03 09:55:00|14738.2|14737.5|14737.3|14736.6|14741.3|14740.3|14735.8|14735.1|222
1759485600000|2025-10-03 10:00:00|14736.7|14736|14735.7|14735|14736.9|14736.2|14732.9|14732.2|137
1759485900000|2025-10-03 10:05:00|14735.9|14735.2|14734.9|14733.9|14736.9|14736.2|14734.2|14733.5|100
1759486200000|2025-10-03 10:10:00|14735|14734.3|14736.5|14735.8|14736.8|14736.1|14734.5|14733.8|188
1759486500000|2025-10-03 10:15:00|14736.4|14735.7|14736|14735.3|14737.8|14737.1|14735.5|14734.8|190
1759486800000|2025-10-03 10:20:00|14736.1|14735.4|14737.1|14736.4|14737.5|14736.8|14735.4|14734.7|148
1759487100000|2025-10-03 10:25:00|14737.2|14736.5|14737.3|14736.6|14739|14738.3|14736.8|14736.1|161
1759487400000|2025-10-03 10:30:00|14737.2|14736.5|14738.8|14738.1|14739.1|14738.3|14736.1|14735.4|145
1759487700000|2025-10-03 10:35:00|14738.7|14738|14734.5|14733.8|14739.5|14738.8|14733.2|14732.5|236
1759488000000|2025-10-03 10:40:00|14734.3|14733.6|14733.7|14733|14735.5|14734.8|14731.5|14730.8|200
1759488300000|2025-10-03 10:45:00|14733.8|14733.1|14732.3|14731.6|14734.3|14733.6|14732|14731.3|159
1759488600000|2025-10-03 10:50:00|14732.6|14731.9|14733.9|14733.2|14734.5|14733.8|14732|14731.1|179
1759488900000|2025-10-03 10:55:00|14733.8|14733.1|14732.5|14731.8|14734.7|14734|14732.2|14731.3|142
1759489200000|2025-10-03 11:00:00|14732.6|14731.9|14738.2|14737.2|14739.1|14738.4|14731|14730.3|112
1759489500000|2025-10-03 11:05:00|14738|14737|14736.9|14736.2|14738.4|14737.4|14736.1|14735.4|94
1759489800000|2025-10-03 11:10:00|14736.8|14736.1|14737.4|14736.7|14740|14739.3|14736.5|14735.8|112
1759490100000|2025-10-03 11:15:00|14737.6|14736.9|14738.4|14737.4|14743.2|14742.2|14735.4|14734.7|248
1759490400000|2025-10-03 11:20:00|14738.5|14737.5|14738|14737|14741.2|14740.5|14737.4|14736.7|119
1759490700000|2025-10-03 11:25:00|14736.9|14735.9|14734.8|14734.1|14737.1|14736.3|14732.5|14731.7|140
1759491000000|2025-10-03 11:30:00|14735.1|14734.4|14730.7|14730|14735.2|14734.5|14730.7|14729.9|190
1759491300000|2025-10-03 11:35:00|14730.5|14729.8|14725.6|14724.9|14730.7|14730|14725.4|14724.7|241
1759491600000|2025-10-03 11:40:00|14725.7|14725|14722.6|14721.6|14725.7|14725|14722.5|14721.6|139
1759491900000|2025-10-03 11:45:00|14722.5|14721.5|14724.3|14723.6|14725.1|14724.4|14722.1|14721.2|154
1759492200000|2025-10-03 11:50:00|14724.9|14724.2|14724.8|14724.1|14727.4|14726.7|14724.6|14723.9|84
1759492500000|2025-10-03 11:55:00|14724.9|14724.2|14728.7|14728|14729.6|14728.9|14724.8|14724.1|250
1759492800000|2025-10-03 12:00:00|14728.2|14727.5|14732.2|14731.5|14732.7|14732|14725.7|14725|245
1759493100000|2025-10-03 12:05:00|14732.6|14731.9|14734.2|14733.5|14734.4|14733.7|14730.5|14729.8|183
1759493400000|2025-10-03 12:10:00|14734.3|14733.6|14733.6|14732.9|14737.1|14736.4|14733.4|14732.7|142
1759493700000|2025-10-03 12:15:00|14733.4|14732.7|14734.4|14733.7|14735.3|14734.6|14732.1|14731.4|178
1759494000000|2025-10-03 12:20:00|14734.3|14733.6|14728|14727.3|14734.6|14733.9|14727.5|14726.8|228
1759494300000|2025-10-03 12:25:00|14728.4|14727.7|14733.5|14727.5|14733.5|14731.9|14728.4|14727.5|163
1759494600000|2025-10-03 12:30:00|14733.6|14727.6|14734.8|14734.1|14735.4|14734.7|14728.2|14726.1|242
1759494900000|2025-10-03 12:35:00|14733.7|14732.7|14733.5|14732.8|14741.6|14740.9|14732.3|14731.6|458
1759495200000|2025-10-03 12:40:00|14732.6|14731.9|14732.3|14731.6|14734.9|14734.2|14729|14728.3|258
1759495500000|2025-10-03 12:45:00|14731.4|14730.7|14727.8|14727.1|14738.2|14737.5|14727.8|14727.1|338
1759495800000|2025-10-03 12:50:00|14728.1|14727.4|14724.8|14723.8|14729.6|14728.9|14723.4|14722.7|315
1759496100000|2025-10-03 12:55:00|14724.7|14723.7|14726.5|14725.5|14726.5|14725.5|14723.4|14722.7|255
1759496400000|2025-10-03 13:00:00|14726.3|14725.3|14732.9|14732.2|14734.7|14734|14724.6|14723.6|322
1759496700000|2025-10-03 13:05:00|14732.8|14732.1|14732.5|14731.8|14735.5|14734.8|14731.3|14730.6|270
1759497000000|2025-10-03 13:10:00|14732.4|14731.7|14730.9|14729.9|14734.9|14734.2|14729.7|14729|213
1759497300000|2025-10-03 13:15:00|14731|14730|14729|14728.3|14731.1|14730.4|14727|14726.3|260
1759497600000|2025-10-03 13:20:00|14728.7|14728|14726.2|14725.5|14729.2|14728.5|14724.7|14724|236
1759497900000|2025-10-03 13:25:00|14726.4|14725.7|14722.4|14721.4|14728.1|14727.1|14722.2|14721.2|256
1759498200000|2025-10-03 13:30:00|14723.4|14722.4|14723.8|14723.1|14729.2|14728.5|14722.9|14722.2|278
1759498500000|2025-10-03 13:35:00|14723.7|14723|14725.3|14724.6|14729.1|14728.4|14722.3|14721.3|269
1759498800000|2025-10-03 13:40:00|14725.4|14724.7|14726.3|14723.9|14726.9|14726|14723.8|14722.9|256
1759499100000|2025-10-03 13:45:00|14726.5|14723.5|14730.7|14730|14731.1|14730.4|14722.4|14721.4|434
1759499400000|2025-10-03 13:50:00|14730.6|14729.9|14732|14731.3|14733.5|14732.8|14729.9|14729.2|361
1759499700000|2025-10-03 13:55:00|14733.2|14732.5|14737.6|14734.1|14739.2|14738.2|14731.9|14731.2|315
1759500000000|2025-10-03 14:00:00|14738.4|14732.4|14730.2|14728.3|14738.4|14736.6|14711.9|14705.9|956
1759500300000|2025-10-03 14:05:00|14729.8|14728|14740|14739.3|14743.5|14742.5|14719.2|14718.3|930
1759500600000|2025-10-03 14:10:00|14740.2|14739.5|14749.6|14748.9|14750.4|14749.7|14734.4|14733.7|808
1759500900000|2025-10-03 14:15:00|14749.8|14749.1|14740.1|14739.4|14752.7|14752|14737.5|14736.8|752
1759501200000|2025-10-03 14:20:00|14740.2|14739.5|14741.4|14740.7|14746.3|14745.6|14735.5|14734.5|737
1759501500000|2025-10-03 14:25:00|14741.8|14741.1|14743.9|14743.2|14746.6|14745.9|14741.4|14740.7|647
1759501800000|2025-10-03 14:30:00|14744|14743.3|14744.6|14743.9|14747.3|14746.6|14742.1|14741.4|528
1759502100000|2025-10-03 14:35:00|14744.8|14744.1|14743.9|14743.2|14746.4|14745.7|14738.4|14737.7|531
1759502400000|2025-10-03 14:40:00|14744.2|14743.5|14748.3|14747.6|14749.5|14748.8|14744.2|14743.5|500
1759502700000|2025-10-03 14:45:00|14748.4|14747.7|14743.9|14743.2|14751.3|14750.6|14743.9|14743.2|467
1759503000000|2025-10-03 14:50:00|14743.8|14743.1|14745.5|14744.8|14747.6|14746.9|14742.5|14741.8|463
1759503300000|2025-10-03 14:55:00|14745.8|14745.1|14744.8|14743.8|14747.3|14746.6|14744|14743.1|378
1759503600000|2025-10-03 15:00:00|14744.6|14743.6|14747.4|14746.7|14749.9|14749.2|14742.9|14742.2|355
1759503900000|2025-10-03 15:05:00|14747.3|14746.6|14747.5|14746.5|14749|14748.3|14741.4|14740.7|336
1759504200000|2025-10-03 15:10:00|14747.3|14746.6|14744.2|14743.5|14749.2|14748.2|14742.7|14741.7|462
1759504500000|2025-10-03 15:15:00|14744.1|14743.4|14743.8|14742.8|14746.7|14746|14741.3|14740.6|309
1759504800000|2025-10-03 15:20:00|14743.7|14742.7|14740.9|14740.2|14744.9|14744.2|14740.6|14739.9|336
1759505100000|2025-10-03 15:25:00|14741|14740.3|14741|14740.3|14741.7|14740.7|14736.6|14735.9|450
1759505400000|2025-10-03 15:30:00|14740.8|14740.1|14739|14738|14742.4|14741.7|14738.2|14737.5|357
1759505700000|2025-10-03 15:35:00|14738.8|14737.8|14737|14736.3|14739.6|14738.9|14735.6|14734.9|345
1759506000000|2025-10-03 15:40:00|14737.5|14736.8|14734.6|14733.6|14739.4|14738.7|14733.3|14732.3|321
1759506300000|2025-10-03 15:45:00|14734.5|14733.5|14736.5|14735.5|14738.8|14737.8|14731.2|14730.5|383
1759506600000|2025-10-03 15:50:00|14736.3|14735.3|14735.1|14734.4|14738.5|14737.5|14734|14733.3|277
1759506900000|2025-10-03 15:55:00|14734.5|14733.5|14733.8|14733.1|14735.1|14734.4|14732.8|14731.8|239
1759507200000|2025-10-03 16:00:00|14733.3|14732.6|14736.9|14735.9|14736.9|14735.9|14733.1|14732.3|180
1759507500000|2025-10-03 16:05:00|14736.6|14735.6|14740.8|14739.8|14741.4|14740.5|14736.4|14735.4|209
1759507800000|2025-10-03 16:10:00|14740.6|14739.9|14743|14742|14745|14744|14738.7|14738|252
1759508100000|2025-10-03 16:15:00|14742.6|14741.6|14748.6|14747.9|14748.6|14747.9|14742.6|14741.6|293
1759508400000|2025-10-03 16:20:00|14748.7|14748|14747.3|14746.6|14750.9|14750.2|14747.2|14746.5|210
1759508700000|2025-10-03 16:25:00|14747.4|14746.7|14748.5|14747.8|14749.8|14749.1|14746.4|14745.4|227
1759509000000|2025-10-03 16:30:00|14748.7|14748|14747.3|14746.6|14751.1|14750.4|14747.1|14746.4|236
1759509300000|2025-10-03 16:35:00|14747.2|14746.5|14749.9|14749.2|14750|14749.3|14747.2|14746.5|193
1759509600000|2025-10-03 16:40:00|14750|14749.3|14753|14752.3|14753.3|14752.6|14748.4|14747.7|172
1759509900000|2025-10-03 16:45:00|14753.1|14752.4|14748.7|14747.7|14754.2|14753.5|14748.3|14747.6|267
1759510200000|2025-10-03 16:50:00|14748.8|14747.8|14749.2|14748.5|14750.6|14749.7|14748.5|14747.5|181
1759510500000|2025-10-03 16:55:00|14749.4|14748.7|14751|14750.3|14751.7|14751|14749.2|14748.3|176
1759510800000|2025-10-03 17:00:00|14751.1|14750.4|14746.3|14744.7|14752.4|14751.2|14745.2|14744.2|183
1759511100000|2025-10-03 17:05:00|14745.9|14744.9|14744.6|14743.9|14746.4|14745.7|14743.5|14742.5|200
1759511400000|2025-10-03 17:10:00|14744.7|14744|14744.6|14743.9|14747.8|14747.1|14744.6|14743.9|180
1759511700000|2025-10-03 17:15:00|14744.5|14743.8|14744.7|14744|14745.5|14744.8|14743.5|14742.8|158
1759512000000|2025-10-03 17:20:00|14745|14744.3|14743|14742.3|14745.7|14744.7|14742.7|14742|199
1759512300000|2025-10-03 17:25:00|14742.9|14742.2|14744.6|14743.9|14744.9|14744.1|14741.6|14740.8|188
1759512600000|2025-10-03 17:30:00|14744.7|14744|14745.1|14744.4|14746.4|14745.7|14744.2|14743.5|156
1759512900000|2025-10-03 17:35:00|14745|14744.3|14743.2|14742.5|14745.4|14744.4|14742.9|14741.9|193
1759513200000|2025-10-03 17:40:00|14743|14742.3|14742.8|14741.8|14745.9|14744.9|14742.7|14741.7|172
1759513500000|2025-10-03 17:45:00|14743.1|14742.1|14745.1|14744.1|14746|14745|14741.9|14741.1|288
1759513800000|2025-10-03 17:50:00|14745|14744|14750.3|14749.6|14750.5|14749.7|14743.6|14742.9|287
1759514100000|2025-10-03 17:55:00|14750.2|14749.5|14751.3|14750.6|14751.5|14750.8|14748|14747|246
1759514400000|2025-10-03 18:00:00|14751.2|14750.5|14750.4|14749.4|14753|14752|14750|14749|189
1759514700000|2025-10-03 18:05:00|14750.5|14749.7|14751.4|14750.4|14755.1|14754.4|14749.7|14748.7|204
1759515000000|2025-10-03 18:10:00|14751.3|14750.3|14751.3|14750.6|14753|14752.3|14749.9|14749.2|202
1759515300000|2025-10-03 18:15:00|14751.2|14750.5|14754.1|14753.4|14754.1|14753.4|14751.1|14750.4|173
1759515600000|2025-10-03 18:20:00|14754.8|14754.1|14751.9|14750.9|14754.9|14754.2|14750.9|14750.1|233
1759515900000|2025-10-03 18:25:00|14751.8|14750.8|14753.2|14752.5|14754.1|14753.1|14751.5|14750.5|169
1759516200000|2025-10-03 18:30:00|14753.3|14752.6|14751.4|14750.7|14753.7|14753|14751.3|14750.6|182
1759516500000|2025-10-03 18:35:00|14751.5|14750.8|14751.1|14750.4|14752.7|14752|14750.8|14750.1|168
1759516800000|2025-10-03 18:40:00|14751.4|14750.3|14748.7|14747.7|14751.9|14751.2|14747.6|14746.6|162
1759517100000|2025-10-03 18:45:00|14748.6|14747.6|14749.4|14748.4|14750.2|14749.2|14747.2|14746.2|214
1759517400000|2025-10-03 18:50:00|14749.7|14748.7|14750.5|14749.5|14751.4|14750.4|14748.8|14747.8|246
1759517700000|2025-10-03 18:55:00|14750|14749|14750.9|14749.9|14752|14751|14748.9|14747.9|204
1759518000000|2025-10-03 19:00:00|14751|14750|14751.5|14750.8|14753.7|14752.7|14748.5|14747.8|235
1759518300000|2025-10-03 19:05:00|14751.8|14750.7|14750.7|14750|14752.4|14751.4|14750.4|14749.7|154
1759518600000|2025-10-03 19:10:00|14750.6|14749.9|14749|14748.3|14751.5|14750.8|14749|14748.3|255
1759518900000|2025-10-03 19:15:00|14748.8|14748.1|14748.5|14747.8|14749.6|14748.9|14748.1|14747.4|158
1759519200000|2025-10-03 19:20:00|14748.6|14747.9|14748.4|14747.7|14749.4|14748.7|14747.1|14746.1|155
1759519500000|2025-10-03 19:25:00|14748.5|14747.8|14748.6|14747.9|14749.4|14748.6|14747.9|14747.2|180
1759519800000|2025-10-03 19:30:00|14748.5|14747.8|14749.5|14748.5|14749.9|14749.2|14748|14747.3|143
1759520100000|2025-10-03 19:35:00|14749.6|14748.6|14749.2|14748.5|14750.8|14750.1|14749.1|14748.3|171
1759520400000|2025-10-03 19:40:00|14749.1|14748.4|14747.5|14746.8|14749.7|14749|14747.5|14746.6|137
1759520700000|2025-10-03 19:45:00|14747.6|14746.9|14747.4|14746.4|14748.7|14747.7|14747|14746|173
1759521000000|2025-10-03 19:50:00|14747.2|14746.2|14748.4|14747.4|14748.4|14747.7|14747|14746|147
1759521300000|2025-10-03 19:55:00|14748.8|14747.8|14746.1|14745.4|14750.1|14749.3|14746|14745.3|159
1759521600000|2025-10-03 20:00:00|14746.2|14745.5|14742.8|14742.1|14746.2|14745.5|14740.9|14739.9|123
1759521900000|2025-10-03 20:05:00|14742.7|14742|14740|14739|14743|14742.3|14740|14739|90
1759522200000|2025-10-03 20:10:00|14740.1|14739.1|14743.8|14742.8|14744.3|14743.3|14739.5|14738.5|185
1759522500000|2025-10-03 20:15:00|14743.6|14742.6|14745.9|14744.9|14745.9|14744.9|14742.8|14741.8|216
1759522800000|2025-10-03 20:20:00|14745.5|14744.5|14746|14745|14746.9|14745.9|14744.8|14743.8|194
1759523100000|2025-10-03 20:25:00|14745.9|14744.9|14743.7|14742.7|14747.2|14746.2|14743.6|14742.6|181
1759523400000|2025-10-03 20:30:00|14743.8|14742.8|14746.2|14745.2|14746.7|14745.7|14743.8|14742.8|214
1759523700000|2025-10-03 20:35:00|14746.4|14745.4|14749.6|14748.6|14750|14749|14745.9|14744.9|244
1759524000000|2025-10-03 20:40:00|14749.5|14748.5|14746.8|14745.8|14750.8|14749.8|14746.8|14745.8|253
1759524300000|2025-10-03 20:45:00|14747.1|14746.1|14747.1|14746.1|14747.5|14746.5|14743.8|14742.8|298
1759524600000|2025-10-03 20:50:00|14747|14746|14748.4|14747.4|14752.1|14751.1|14746|14745|381
1759524900000|2025-10-03 20:55:00|14748.7|14746.7|14752.7|14746.2|14753.7|14748.2|14747.6|14744.3|447
1759694400000|2025-10-05 20:00:00|14947.3|14940.1|14948.8|14943.9|14952.5|14944.9|14941.1|14937|81
1759694700000|2025-10-05 20:05:00|14949.4|14944.5|14950.4|14945.4|14953.5|14945.4|14948.5|14941|55
1759695000000|2025-10-05 20:10:00|14950.1|14945.1|14949.5|14944.7|14953.2|14945.7|14948.5|14941.8|27
1759695300000|2025-10-05 20:15:00|14949.1|14944.3|14950.3|14945.3|14952.1|14945.3|14949.1|14942.4|13
1759695600000|2025-10-05 20:20:00|14954.3|14942.3|14956.1|14949.3|14956.1|14950.1|14950.3|14942.3|23
1759695900000|2025-10-05 20:25:00|14956|14949.4|14958.4|14947.6|14958.8|14950.5|14955.5|14947.2|21
1759696200000|2025-10-05 20:30:00|14958|14948|14962.8|14956.1|14962.8|14956.1|14956.4|14948|34
1759696500000|2025-10-05 20:35:00|14960.8|14953|14959.5|14952.6|14965.8|14958.1|14958.5|14951.6|58
1759696800000|2025-10-05 20:40:00|14958|14951|14962.2|14954.7|14962.4|14955.7|14957.6|14950.6|101
1759697100000|2025-10-05 20:45:00|14962|14954|14958.5|14951.8|14962.1|14955.4|14957.9|14949.2|45
1759697400000|2025-10-05 20:50:00|14957.5|14950.8|14956.2|14947.4|14959|14951.2|14955.7|14944.7|46
1759697700000|2025-10-05 20:55:00|14956.7|14946.9|14956.8|14949|14959|14950.3|14952.5|14942.5|39
1759698000000|2025-10-05 21:00:00|14958.2|14947.3|14948.5|14941.5|14960.3|14948.5|14945.3|14937.1|79
1759698300000|2025-10-05 21:05:00|14949|14942|14941.9|14934.9|14949.5|14942.5|14941.8|14934.8|118
1759698600000|2025-10-05 21:10:00|14941.6|14934.6|14943.5|14936.5|14945|14938|14941.6|14934.6|52
1759698900000|2025-10-05 21:15:00|14943.4|14936.4|14937|14930|14943.5|14936.5|14934.5|14927.5|74
1759699200000|2025-10-05 21:20:00|14937.2|14930.2|14939.5|14932.5|14941.5|14934.5|14936.1|14929.1|72
1759699500000|2025-10-05 21:25:00|14937.9|14930.9|14936|14929|14937.9|14930.9|14935.2|14928.2|11
1759699800000|2025-10-05 21:30:00|14935.7|14928.7|14935.3|14928.3|14936.6|14929.6|14934|14927|21
1759700100000|2025-10-05 21:35:00|14935.2|14928.2|14935.3|14928.3|14935.5|14928.5|14935.2|14928.2|7
1759700400000|2025-10-05 21:40:00|14935.2|14928.2|14930.7|14923.7|14936.4|14929.4|14929.7|14922.7|36
1759700700000|2025-10-05 21:45:00|14930.6|14923.6|14923.9|14916.9|14930.6|14923.6|14922.3|14915.3|77
1759701000000|2025-10-05 21:50:00|14924.9|14917.9|14921.1|14914.1|14924.9|14918.6|14918.6|14913.5|42
1759701300000|2025-10-05 21:55:00|14921.2|14914.2|14916.1|14909.1|14921.2|14916|14915.8|14908.8|97
1759701600000|2025-10-05 22:00:00|14916|14909|14931.1|14927.1|14936.2|14930.9|14908.3|14901.3|606
1759701900000|2025-10-05 22:05:00|14930.6|14927.6|14923.2|14920.3|14936.8|14932|14911.6|14908.6|423
1759702200000|2025-10-05 22:10:00|14922.6|14919.7|14924.8|14923.8|14925.9|14924.9|14914.8|14912.8|373
1759702500000|2025-10-05 22:15:00|14924.9|14923.9|14931.9|14929.8|14932.4|14930.9|14919.7|14918.7|417
1759702800000|2025-10-05 22:20:00|14932.2|14929.9|14928.8|14927.8|14933.8|14932.8|14928.4|14927.4|236
1759703100000|2025-10-05 22:25:00|14928.2|14927.2|14921.4|14919|14928.3|14927.3|14915.8|14914.4|262
1759703400000|2025-10-05 22:30:00|14921.3|14919.1|14934.3|14932.5|14936.1|14933.6|14919.3|14918.3|358
1759703700000|2025-10-05 22:35:00|14934.5|14932.6|14929.8|14928.8|14934.8|14933.8|14927.5|14926.5|261
1759704000000|2025-10-05 22:40:00|14929.6|14928.6|14927.2|14926.2|14933.9|14932|14924.9|14923.9|200
1759704300000|2025-10-05 22:45:00|14927.3|14926.3|14935.9|14934.3|14936.2|14935.2|14927.2|14926.2|158
1759704600000|2025-10-05 22:50:00|14936.1|14934.4|14938.9|14937.9|14939.3|14938|14935.2|14933.3|175
1759704900000|2025-10-05 22:55:00|14938.7|14937.7|14933.6|14932.6|14940.5|14939.5|14930.8|14929.3|201
1759705200000|2025-10-05 23:00:00|14933.5|14932.5|14934.6|14933.6|14935.6|14934.6|14927.3|14926.3|338
1759705500000|2025-10-05 23:05:00|14934.5|14933.5|14927.5|14926.5|14934.7|14933.7|14925.9|14924.9|341
1759705800000|2025-10-05 23:10:00|14927.4|14926.4|14929.7|14928.7|14934.1|14932.2|14927.3|14926.3|289
1759706100000|2025-10-05 23:15:00|14930|14929|14931.3|14929.3|14933.2|14931.3|14924.4|14923.4|397
1759706400000|2025-10-05 23:20:00|14931.5|14929.4|14933.1|14932.1|14935.4|14933|14929.8|14928|238
1759706700000|2025-10-05 23:25:00|14933.9|14932.9|14940.5|14939.5|14942.8|14941.1|14933.3|14932.3|350
1759707000000|2025-10-05 23:30:00|14940.9|14939.9|14945.9|14944.9|14949.7|14947.5|14940.6|14939.6|491
1759707300000|2025-10-05 23:35:00|14946|14945|14946.6|14945.6|14951.5|14950.5|14943.1|14942.1|389
1759707600000|2025-10-05 23:40:00|14946.7|14945.7|14956.7|14955.7|14959.9|14958.9|14946.7|14945.7|410
1759707900000|2025-10-05 23:45:00|14956.8|14955.8|14963.3|14962.3|14966.6|14965.6|14955.7|14954.7|589
1759708200000|2025-10-05 23:50:00|14963.2|14962.2|14959.3|14958.3|14966.5|14965.5|14957.3|14956.3|525
1759708500000|2025-10-05 23:55:00|14959.4|14958.4|14958.8|14957.8|14965.6|14964.6|14956.6|14955.6|434
1759708800000|2025-10-06 00:00:00|14957.7|14956.7|14957|14956|14972.4|14970.6|14949.4|14947.7|813
1759709100000|2025-10-06 00:05:00|14956.9|14955.9|14946.2|14944.7|14962.6|14961.6|14945.7|14944.2|764
1759709400000|2025-10-06 00:10:00|14946.5|14944|14960.2|14959.2|14965|14963.5|14946.2|14943.8|688
1759709700000|2025-10-06 00:15:00|14960.3|14959.3|14972.2|14971.2|14972.3|14971.3|14960|14959|614
1759710000000|2025-10-06 00:20:00|14972.3|14971.3|14969|14968|14978.3|14976.3|14968.9|14967.9|576
1759710300000|2025-10-06 00:25:00|14967.9|14966.9|14974.4|14973.4|14974.7|14973.7|14966.3|14965.3|491
1759710600000|2025-10-06 00:30:00|14974.3|14973.3|14975.5|14974.8|14978.5|14977.7|14970.4|14969.4|507
1759710900000|2025-10-06 00:35:00|14975.7|14975|14984.3|14983.3|14985.8|14984.5|14975.7|14975|400
1759711200000|2025-10-06 00:40:00|14985.1|14984.1|14985.5|14984.8|14987.2|14985.9|14979.9|14978.9|447
1759711500000|2025-10-06 00:45:00|14985.4|14984.7|14973.4|14972.7|14985.7|14984.9|14968.1|14966.4|623
1759711800000|2025-10-06 00:50:00|14974.3|14973.6|14972.3|14971.6|14975.2|14974.2|14959.5|14958.1|719
1759712100000|2025-10-06 00:55:00|14971.9|14970.9|14971|14970.3|14979|14978|14968.4|14967.7|504
1759712400000|2025-10-06 01:00:00|14970.4|14969.7|14975.6|14974.9|14977.5|14976.5|14969.5|14968.8|304
1759712700000|2025-10-06 01:05:00|14975.5|14974.8|14969.6|14968.6|14977|14976.3|14966.9|14966.2|338
1759713000000|2025-10-06 01:10:00|14969.5|14968.5|14967|14966|14970.8|14969.8|14963.4|14962.7|346
1759713300000|2025-10-06 01:15:00|14967.1|14966.1|14971.6|14970.6|14972|14971|14959.3|14958.5|404
1759713600000|2025-10-06 01:20:00|14971.7|14970.7|14972.2|14971.5|14978.2|14977.4|14968.8|14968.1|443
1759713900000|2025-10-06 01:25:00|14972.1|14971.4|14978.2|14977.5|14981.4|14980.4|14972.1|14971.3|426
1759714200000|2025-10-06 01:30:00|14978.1|14977.4|14973.3|14972.6|14981.1|14980.1|14963.1|14962.1|558
1759714500000|2025-10-06 01:35:00|14973.5|14972.8|14976.6|14975.9|14980.5|14979.8|14973.2|14972.5|426
1759714800000|2025-10-06 01:40:00|14976.8|14976.1|14982.9|14981.3|14983.4|14982.7|14975.5|14974.8|451
1759715100000|2025-10-06 01:45:00|14982.5|14980.9|14981.4|14980.4|14983.9|14983.2|14979.8|14979|399
1759715400000|2025-10-06 01:50:00|14981.5|14980.5|14974.7|14973.7|14983|14982|14974.7|14973.2|376
1759715700000|2025-10-06 01:55:00|14975.1|14974.1|14978.1|14977.4|14980.5|14978.8|14975|14973.9|295
1759716000000|2025-10-06 02:00:00|14978.3|14977.6|14980.4|14979.7|14983.7|14983|14978.3|14977.6|240
1759716300000|2025-10-06 02:05:00|14980|14979.3|14981.7|14981|14985.6|14984.9|14972.1|14971.4|295
1759716600000|2025-10-06 02:10:00|14982.6|14981.9|14984|14983.3|14986.7|14986|14981.5|14980.8|343
1759716900000|2025-10-06 02:15:00|14984.1|14983.4|14983.4|14982.7|14986.7|14986|14978.2|14977.2|300
1759717200000|2025-10-06 02:20:00|14983.5|14982.8|14984.3|14983.6|14986.2|14985.5|14983.2|14982.5|285
1759717500000|2025-10-06 02:25:00|14984.4|14983.7|14984.6|14983.9|14985.9|14985.2|14982.7|14982|207
1759717800000|2025-10-06 02:30:00|14984.9|14984.2|14987.5|14986.8|14988|14987.3|14984.5|14983.8|227
1759718100000|2025-10-06 02:35:00|14987.3|14986.6|14990.1|14989.4|14990.6|14989.9|14987.3|14986.6|240
1759718400000|2025-10-06 02:40:00|14990.2|14989.5|14992.1|14990.6|14992.1|14991.4|14987.5|14986.8|197
1759718700000|2025-10-06 02:45:00|14992|14990.4|14989.2|14988.5|14992.7|14991.7|14988.4|14987.7|243
1759719000000|2025-10-06 02:50:00|14989.3|14988.6|14986.9|14986.2|14989.3|14988.6|14986.4|14985.7|205
1759719300000|2025-10-06 02:55:00|14986.4|14985.7|14988|14987.3|14988.7|14988|14984.2|14983.2|183
1759719600000|2025-10-06 03:00:00|14987.9|14987.2|14987.2|14986.2|14988.5|14987.8|14982.7|14982|103
1759719900000|2025-10-06 03:05:00|14987.5|14986.5|14991.9|14991.2|14992.5|14991.8|14987.2|14986.5|196
1759720200000|2025-10-06 03:10:00|14991.8|14991.1|14994.3|14993.6|14996|14995|14991.3|14990.5|159
1759720500000|2025-10-06 03:15:00|14994.1|14993.4|14995.7|14995|14996|14995.3|14991.6|14990.9|133
1759720800000|2025-10-06 03:20:00|14995.6|14994.9|14996.7|14996|14997.6|14996.9|14995.5|14994.8|119
1759721100000|2025-10-06 03:25:00|14997.3|14996.6|14996.6|14995.9|14997.8|14997.1|14995.6|14994.9|100
1759721400000|2025-10-06 03:30:00|14996.7|14996|14997.1|14996.4|14997.5|14996.8|14993.2|14992.5|117
1759721700000|2025-10-06 03:35:00|14996.9|14996.2|14996.7|14996|14997.3|14996.4|14991.3|14990.6|96
1759722000000|2025-10-06 03:40:00|14996.5|14995.8|14997.9|14997.2|15001.1|15000.1|14996.3|14995.6|252
1759722300000|2025-10-06 03:45:00|14998|14997.3|15004.3|15003.6|15006|15005.3|14996.5|14995.8|214
1759722600000|2025-10-06 03:50:00|15004.7|15004|15006.6|15005.6|15010.4|15009.4|15001.1|15000.1|271
1759722900000|2025-10-06 03:55:00|15006.3|15005.3|15006.4|15005.7|15011.2|15010.1|15005.6|15004.9|207
1759723200000|2025-10-06 04:00:00|15006.3|15005.6|14998.3|14997.3|15007.1|15006.1|14986.1|14984.4|432
1759723500000|2025-10-06 04:05:00|14998.4|14997.4|15007.4|15006.4|15007.7|15006.7|14997.2|14996.2|253
1759723800000|2025-10-06 04:10:00|15008.3|15007.3|15010.4|15009.4|15012.4|15010.9|15006|15005|159
1759724100000|2025-10-06 04:15:00|15010.7|15009.7|15016|15014.3|15017|15015.1|15003.9|15003.2|263
1759724400000|2025-10-06 04:20:00|15015.9|15014.4|15015.8|15014.8|15017.8|15016.8|15013.5|15012.5|232
1759724700000|2025-10-06 04:25:00|15015.7|15014.7|15014.2|15013.5|15017|15016|15011.7|15010.7|232
1759725000000|2025-10-06 04:30:00|15014.3|15013.6|15018.5|15017.5|15018.9|15017.9|15013.9|15013.2|152
1759725300000|2025-10-06 04:35:00|15018.6|15017.6|15025.7|15023.9|15026.3|15024.6|15018.6|15017.6|327
1759725600000|2025-10-06 04:40:00|15025.6|15024|15030.1|15028.5|15035.2|15033.5|15025.5|15024|424
1759725900000|2025-10-06 04:45:00|15029|15027.2|15029.3|15028.6|15031.1|15029.8|15023.2|15020.8|345
1759726200000|2025-10-06 04:50:00|15029.4|15028.7|15032.3|15031.6|15033|15032.2|15024.8|15023.8|235
1759726500000|2025-10-06 04:55:00|15032.7|15032|15032|15031.3|15033.8|15032.8|15027.8|15027.1|221
1759726800000|2025-10-06 05:00:00|15031.9|15031.2|15030.8|15029.8|15035.1|15034.1|15026.7|15026|272
1759727100000|2025-10-06 05:05:00|15031.3|15030.3|15034|15033.3|15035.4|15034.7|15030.7|15029.3|214
1759727400000|2025-10-06 05:10:00|15034.1|15033.4|15035|15034.3|15035.7|15035|15032.6|15031.9|150
1759727700000|2025-10-06 05:15:00|15035.2|15034.5|15031.5|15030.5|15035.6|15034.9|15029.2|15028.5|605
1759728000000|2025-10-06 05:20:00|15031.6|15030.6|15031.3|15030.6|15034.2|15033.5|15025.1|15024.4|1093
1759728300000|2025-10-06 05:25:00|15031.4|15030.7|15035|15034.3|15037.1|15036.4|15031.3|15030.6|1173
1759728600000|2025-10-06 05:30:00|15034.9|15034.2|15039.8|15038.8|15041.5|15040.5|15033.8|15033.1|1402
1759728900000|2025-10-06 05:35:00|15040|15039|15041|15040.3|15044.6|15043.6|15040|15039|1379
1759729200000|2025-10-06 05:40:00|15040.8|15040.1|15030.6|15029.9|15042.7|15041.7|15029|15028|1436
1759729500000|2025-10-06 05:45:00|15030.9|15030|15031.7|15031|15034.4|15033.7|15027.9|15026.9|196
1759729800000|2025-10-06 05:50:00|15031.8|15031.1|15023.3|15022.6|15031.9|15031.2|15022.8|15021.8|180
1759730100000|2025-10-06 05:55:00|15023.5|15022.8|15026|15025|15030.8|15030.1|15023.5|15022.6|204
1759730400000|2025-10-06 06:00:00|15025.7|15024.9|15020.6|15019.6|15025.7|15025|15011.6|15010.6|620
1759730700000|2025-10-06 06:05:00|15020.5|15019.5|15027|15026|15029.9|15028.9|15019.4|15018.4|384
1759731000000|2025-10-06 06:10:00|15027.2|15026.2|15031.7|15031|15036.2|15035.2|15025.7|15024.7|310
1759731300000|2025-10-06 06:15:00|15031.8|15031.1|15029.1|15028.1|15033.5|15032.5|15028.2|15027.2|281
1759731600000|2025-10-06 06:20:00|15028.6|15027.6|15023.1|15022.1|15029.5|15028.5|15019.7|15017.6|302
1759731900000|2025-10-06 06:25:00|15022.9|15022.2|15013.4|15012.7|15023.9|15023.2|15010.6|15009.9|308
1759732200000|2025-10-06 06:30:00|15013.5|15012.8|15021.8|15021.1|15028.4|15027.7|15013.4|15012.7|386
1759732500000|2025-10-06 06:35:00|15021.4|15020.7|15012.4|15011.7|15021.5|15020.8|15007.6|15006.7|375
1759732800000|2025-10-06 06:40:00|15012.5|15011.8|15014.4|15013.4|15017.2|15016.5|15011.9|15011.2|278
1759733100000|2025-10-06 06:45:00|15014.5|15013.5|15017.3|15016.6|15019.4|15018.7|15009.4|15008.7|378
1759733400000|2025-10-06 06:50:00|15017.2|15016.5|15007.8|15007.1|15019.1|15018.4|15007.8|15007.1|302
1759733700000|2025-10-06 06:55:00|15007.9|15007.2|15004.1|15003.1|15010.7|15010|15001.6|15000.9|397
1759734000000|2025-10-06 07:00:00|15004.5|15003.5|15002|15001|15005.2|15004.2|14996|14995.3|507
1759734300000|2025-10-06 07:05:00|15001.9|15000.9|15001.2|15000.5|15003.3|15002.3|14997.6|14996.9|369
1759734600000|2025-10-06 07:10:00|15000.6|14999.9|15008.9|15008.2|15012.6|15011.9|14998.5|14997.7|421
1759734900000|2025-10-06 07:15:00|15008.8|15008.1|15008.3|15007.3|15013.8|15013.1|15006.8|15006.1|400
1759735200000|2025-10-06 07:20:00|15008.6|15007.6|15010.4|15009.7|15014|15013|15006.7|15005.7|465
1759735500000|2025-10-06 07:25:00|15010.2|15009.5|15003|15002|15010.2|15009.5|14999.4|14998.7|434
1759735800000|2025-10-06 07:30:00|15004|15003|15007.8|15006.8|15014.6|15013.6|15003.5|15002.5|465
1759736100000|2025-10-06 07:35:00|15007.4|15006.7|15014.3|15013.6|15016.3|15015.6|15007.3|15006.6|440
1759736400000|2025-10-06 07:40:00|15014.2|15013.5|15016.4|15015.7|15017.7|15016.8|14998.8|14997.8|1186
1759736700000|2025-10-06 07:45:00|15014.8|15014.1|15017.4|15016.7|15022.7|15022|15010.2|15009.2|809
1759737000000|2025-10-06 07:50:00|15017|15016.3|15012.1|15011.1|15018|15017|15008.8|15007.8|646
1759737300000|2025-10-06 07:55:00|15012|15011.3|15003.1|15002.1|15012.8|15012.1|15002.4|15001.4|560
1759737600000|2025-10-06 08:00:00|15003.2|15002.2|15014.6|15013.9|15014.7|15014|15000|14998.7|584
1759737900000|2025-10-06 08:05:00|15014.7|15014|15018.7|15017.7|15023.7|15022.7|15012.8|15011.8|555
1759738200000|2025-10-06 08:10:00|15018.8|15017.8|15017.5|15016.8|15020.4|15019.7|15014.3|15013.6|428
1759738500000|2025-10-06 08:15:00|15017.9|15017.2|15023.2|15021.5|15027.8|15027|15017.1|15016.1|542
1759738800000|2025-10-06 08:20:00|15023.3|15021.4|15028.7|15028|15031.7|15030.8|15021.9|15020.9|448
1759739100000|2025-10-06 08:25:00|15028.8|15028.1|15024.4|15023.4|15031.3|15030.6|15024.2|15023.3|370
1759739400000|2025-10-06 08:30:00|15024.5|15023.5|15027.9|15027.2|15031.6|15030.6|15023.9|15022.9|385
1759739700000|2025-10-06 08:35:00|15028|15027.3|15032.3|15031.6|15032.8|15032|15024.2|15023.5|351
1759740000000|2025-10-06 08:40:00|15032.2|15031.5|15033.1|15032.4|15037.3|15036.5|15031.9|15030.9|420
1759740300000|2025-10-06 08:45:00|15033|15032.3|15034.9|15034.2|15035.2|15034.3|15031.8|15030.4|362
1759740600000|2025-10-06 08:50:00|15034.6|15033.9|15034.7|15034|15035.5|15034.8|15031.1|15030.1|367
1759740900000|2025-10-06 08:55:00|15034.8|15034.1|15037.3|15036.3|15040.7|15039.7|15034.8|15034.1|313
1759741200000|2025-10-06 09:00:00|15037.6|15036.6|15038.6|15037.9|15039.1|15037.9|15033.5|15032.5|280
1759741500000|2025-10-06 09:05:00|15038.5|15037.8|15040.6|15039.9|15040.9|15040.2|15035.9|15035.2|272
1759741800000|2025-10-06 09:10:00|15040.7|15040|15036.7|15036|15043.7|15043|15036.6|15035.9|316
1759742100000|2025-10-06 09:15:00|15037|15036.3|15035.8|15035.1|15037|15036.3|15030.7|15029.8|385
1759742400000|2025-10-06 09:20:00|15035.9|15035.2|15032.7|15032|15037|15036.3|15031|15030.3|255
1759742700000|2025-10-06 09:25:00|15033.1|15032.4|15037.5|15036.5|15037.6|15036.6|15032.4|15031.7|303
1759743000000|2025-10-06 09:30:00|15038.3|15037.3|15037.8|15037.1|15040.7|15040|15036.3|15035.6|307
1759743300000|2025-10-06 09:35:00|15037.7|15037|15039|15038.3|15041.2|15040.4|15035.7|15035|293
1759743600000|2025-10-06 09:40:00|15039.6|15038.9|15047.4|15046.7|15048.1|15047.1|15039.6|15038.9|303
1759743900000|2025-10-06 09:45:00|15047.5|15046.8|15044.6|15043.9|15048.1|15047.4|15043|15042|299
1759744200000|2025-10-06 09:50:00|15045.1|15044.4|15041.6|15040.6|15045.3|15044.6|15041.2|15040.2|249
1759744500000|2025-10-06 09:55:00|15041.9|15040.9|15038.5|15037.8|15042.9|15042.2|15035.7|15034.7|247
1759744800000|2025-10-06 10:00:00|15038.6|15037.9|15040|15039.3|15043.7|15042.7|15037.5|15036.8|204
1759745100000|2025-10-06 10:05:00|15039.9|15039.2|15039.6|15038.9|15042.1|15041.3|15034.2|15033.2|341
1759745400000|2025-10-06 10:10:00|15039.7|15039|15035.5|15034.8|15040.4|15039.5|15035.5|15034.8|227
1759745700000|2025-10-06 10:15:00|15035.7|15035|15034.8|15034.1|15040.3|15039.3|15033.5|15032.6|290
1759746000000|2025-10-06 10:20:00|15034.9|15034.2|15038.2|15037.5|15039.1|15038.4|15032.1|15031.4|307
1759746300000|2025-10-06 10:25:00|15038.4|15037.7|15039.5|15038.8|15039.7|15039|15036.6|15035.9|230
1759746600000|2025-10-06 10:30:00|15039.8|15039.1|15040.6|15039.9|15041|15040.3|15036.3|15035.3|239
1759746900000|2025-10-06 10:35:00|15040.7|15040|15039.1|15038.4|15043.4|15042.7|15037.8|15036.4|285
1759747200000|2025-10-06 10:40:00|15039.2|15038.5|15035.7|15035|15039.3|15038.6|15034.7|15034|261
1759747500000|2025-10-06 10:45:00|15035.6|15034.9|15032.3|15031.6|15038.1|15037.4|15031.2|15030.5|258
1759747800000|2025-10-06 10:50:00|15032.5|15031.8|15029.4|15028.4|15033.3|15032.6|15029.4|15028.4|253
1759748100000|2025-10-06 10:55:00|15029.3|15028.3|15028.8|15028.1|15034.1|15033.4|15028|15027.3|314
1759748400000|2025-10-06 11:00:00|15028.9|15027.9|15030.7|15029.7|15033.6|15032.9|15027.9|15027|248
1759748700000|2025-10-06 11:05:00|15030.8|15029.8|15034.6|15033.6|15035|15033.6|15027.8|15026.9|306
1759749000000|2025-10-06 11:10:00|15034.7|15033.7|15037.7|15037|15039|15038.3|15032.3|15031.3|274
1759749300000|2025-10-06 11:15:00|15037.6|15036.9|15038|15037|15041.1|15040.2|15037|15036.1|189
1759749600000|2025-10-06 11:20:00|15037.9|15036.9|15036.6|15035.6|15039.2|15038.2|15034|15033|205
1759749900000|2025-10-06 11:25:00|15036.7|15035.7|15031.2|15030.2|15037.7|15036.7|15031.2|15030.2|217
1759750200000|2025-10-06 11:30:00|15031.1|15030.1|15024.7|15024|15032.7|15031.7|15022.8|15022.1|329
1759750500000|2025-10-06 11:35:00|15024.3|15023.6|15024.7|15024|15027.2|15026.1|15022.9|15021.9|242
1759750800000|2025-10-06 11:40:00|15025|15024.3|15026|15025|15028.5|15027.8|15024.1|15023.1|220
1759751100000|2025-10-06 11:45:00|15025.9|15024.9|15031.5|15030.8|15031.6|15030.9|15025.8|15024.8|236
1759751400000|2025-10-06 11:50:00|15031.3|15030.6|15035.2|15034.2|15037.1|15036.1|15030.6|15029.6|251
1759751700000|2025-10-06 11:55:00|15035.1|15034.1|15037.7|15036.7|15038.9|15038.2|15033.2|15032.5|254
1759752000000|2025-10-06 12:00:00|15038.2|15037.2|15020.1|15019.1|15039.4|15038.4|15001.1|14996.9|1371
1759752300000|2025-10-06 12:05:00|15020|15019|15005.2|15004.2|15023.4|15022.4|15002.7|15001.7|850
1759752600000|2025-10-06 12:10:00|15005.3|15004.3|14999|14998|15005.8|15004.8|14986.4|14984.7|780
1759752900000|2025-10-06 12:15:00|14998.1|14997.1|14991.6|14990.6|15000.2|14999.2|14988.5|14987.5|460
1759753200000|2025-10-06 12:20:00|14992.2|14991.2|14991.5|14990.5|14998.2|14997.2|14983.5|14982.5|617
1759753500000|2025-10-06 12:25:00|14992.6|14991.6|14995.5|14994|14999.7|14998.7|14991.5|14990.5|538
1759753800000|2025-10-06 12:30:00|14995.4|14993.9|14994.5|14993.5|14998.9|14997.9|14990.5|14989.5|510
1759754100000|2025-10-06 12:35:00|14994.8|14993.8|14988.8|14988.1|14995.2|14994.2|14987.6|14986.6|480
1759754400000|2025-10-06 12:40:00|14989|14988|14991.7|14990.7|14993.2|14992.4|14986.9|14985.9|383
1759754700000|2025-10-06 12:45:00|14992|14991|14985.8|14984.8|14994.9|14993.9|14985.7|14984.7|338
1759755000000|2025-10-06 12:50:00|14986.3|14985.6|14981.6|14980.6|14989.2|14988.3|14980.8|14979.8|458
1759755300000|2025-10-06 12:55:00|14982.1|14981.1|14978.5|14977.8|14982.3|14981.4|14976.2|14975.3|445
1759755600000|2025-10-06 13:00:00|14978.4|14977.7|14977.9|14976.9|14984.5|14983.5|14977|14976.3|419
1759755900000|2025-10-06 13:05:00|14977.8|14976.8|14978.4|14977.4|14980.7|14980|14975.9|14975.1|344
1759756200000|2025-10-06 13:10:00|14979|14978|14988.4|14987.4|14989.6|14988.3|14978.6|14977.6|403
1759756500000|2025-10-06 13:15:00|14988.3|14987.3|14992.3|14991.3|14993.8|14993.1|14984.4|14983.7|268
1759756800000|2025-10-06 13:20:00|14992|14991.6|14996.9|14995.9|14996.9|14995.9|14991.7|14990.8|280
1759757100000|2025-10-06 13:25:00|14996.7|14995.7|14997|14996.3|14999|14998.3|14995.5|14994.5|203
1759757400000|2025-10-06 13:30:00|14996.8|14995.8|15002.7|15002|15008.8|15007.8|14995.8|14994.8|490
1759757700000|2025-10-06 13:35:00|15003|15002.3|14992.1|14991.4|15004.9|15004.2|14991.1|14990.4|428
1759758000000|2025-10-06 13:40:00|14992|14991.3|14987.7|14987|14994.9|14993.9|14984.8|14984.1|490
1759758300000|2025-10-06 13:45:00|14987.6|14986.9|14991.8|14991.1|14993.3|14992.6|14986.1|14985.4|392
1759758600000|2025-10-06 13:50:00|14991.7|14991|14988.2|14987.2|14993.1|14992.4|14987.4|14986.7|421
1759758900000|2025-10-06 13:55:00|14988.3|14987.3|14994|14993|14994.4|14993.7|14984.9|14984.2|474
1759759200000|2025-10-06 14:00:00|14994.1|14993.4|14989.8|14988.8|14995.5|14994.5|14985.3|14984.3|539
1759759500000|2025-10-06 14:05:00|14988.6|14987.9|14983.2|14982.5|14990.6|14989.6|14983|14982.3|442
1759759800000|2025-10-06 14:10:00|14983.1|14982.4|14995.2|14994.5|14995.6|14994.9|14980.4|14979.5|536
1759760100000|2025-10-06 14:15:00|14995.4|14994.7|14999.4|14998.7|15000.3|14999.3|14994.4|14993.6|478
1759760400000|2025-10-06 14:20:00|14999.7|14999|14998|14997.3|15006.8|15005.8|14996.9|14996.2|426
1759760700000|2025-10-06 14:25:00|14997.9|14997.2|15002.3|15001.3|15003.4|15002.7|14997.3|14996.6|319
1759761000000|2025-10-06 14:30:00|15001.8|15000.8|15007.2|15006.5|15012.1|15011.4|15001.6|15000.8|480
1759761300000|2025-10-06 14:35:00|15007.5|15006.8|15002.4|15001.7|15007.6|15006.9|15001.4|15000.4|348
1759761600000|2025-10-06 14:40:00|15002.6|15001.9|14997.3|14996.6|15004.4|15003.7|14997.2|14996.5|367
1759761900000|2025-10-06 14:45:00|14997.6|14996.9|14998.4|14997.7|14999.3|14998.6|14992.6|14991.6|415
1759762200000|2025-10-06 14:50:00|14998.1|14997.4|14996.6|14995.6|15001.8|15001.1|14991.5|14990.5|585
1759762500000|2025-10-06 14:55:00|14996.3|14995.3|14996.6|14995.9|15001.6|15000.6|14994.8|14993.8|494
1759762800000|2025-10-06 15:00:00|14996.5|14995.8|14994.7|14994|14999.1|14998.4|14992.7|14992|550
1759763100000|2025-10-06 15:05:00|14995|14994.3|14998.4|14997.7|15001.1|15000.4|14993.7|14992.7|570
1759763400000|2025-10-06 15:10:00|14998.3|14997.6|14998|14997.3|15000.4|14999.6|14997.6|14996.9|445
1759763700000|2025-10-06 15:15:00|14997.9|14997.2|15001.8|15001.1|15001.9|15001.2|14994.9|14994.2|443
1759764000000|2025-10-06 15:20:00|15001.6|15000.9|15006.7|15006|15007.2|15006.5|14999.5|14998.8|379
1759764300000|2025-10-06 15:25:00|15006.8|15006.1|15007.2|15006.5|15009.6|15008.9|15006.3|15005.6|296
1759764600000|2025-10-06 15:30:00|15007.3|15006.6|15006|15005.3|15011.7|15011|15005.7|15005|344
1759764900000|2025-10-06 15:35:00|15005.9|15005.2|15009.4|15008.7|15010.4|15009.7|15005.5|15004.8|240
1759765200000|2025-10-06 15:40:00|15009.8|15009.1|15005.3|15004.6|15010.2|15009.2|15002.6|15001.9|292
1759765500000|2025-10-06 15:45:00|15005.7|15005|15006.8|15006.1|15007.6|15006.9|15004|15003.3|286
1759765800000|2025-10-06 15:50:00|15006.7|15006|15008.9|15008.2|15009.2|15008.5|15006.1|15005.4|251
1759766100000|2025-10-06 15:55:00|15008.7|15008|15003.5|15002.8|15009.4|15008.7|15003.3|15002.6|237
1759766400000|2025-10-06 16:00:00|15003.4|15002.7|15000.2|14999.5|15003.7|15003|14998.8|14998.1|232
1759766700000|2025-10-06 16:05:00|14999.5|14998.8|14998.5|14997.8|15000.4|14999.7|14996.1|14995.1|245
1759767000000|2025-10-06 16:10:00|14998.1|14997.4|15006.2|15005.2|15006.9|15005.9|14998.1|14997.4|416
1759767300000|2025-10-06 16:15:00|15006.3|15005.3|15010.2|15009.5|15011|15010.2|15005.5|15004.8|325
1759767600000|2025-10-06 16:20:00|15010.3|15009.6|15010.1|15009.1|15011.4|15010.7|15008.9|15008.2|217
1759767900000|2025-10-06 16:25:00|15010.2|15009.2|15013.7|15013|15014.2|15013.5|15010|15009|204
1759768200000|2025-10-06 16:30:00|15014|15013.3|15014.1|15013.4|15015.6|15014.6|15012.5|15011.8|216
1759768500000|2025-10-06 16:35:00|15014.7|15014|15013.2|15012.5|15015.3|15014.6|15012.7|15011.9|169
1759768800000|2025-10-06 16:40:00|15013.3|15012.6|15013.1|15012.4|15016.6|15015.9|15012.8|15012.1|203
1759769100000|2025-10-06 16:45:00|15013|15012.3|15015.4|15014.7|15015.6|15014.9|15012.8|15012.1|161
1759769400000|2025-10-06 16:50:00|15015.3|15014.6|15016.5|15015.8|15016.5|15015.8|15012.6|15011.9|201
1759769700000|2025-10-06 16:55:00|15016.6|15015.9|15016.5|15015.8|15018|15017.3|15014.5|15013.8|205
1759770000000|2025-10-06 17:00:00|15016.3|15015.6|15015.7|15015|15017.6|15016.9|15015.3|15014.6|124
1759770300000|2025-10-06 17:05:00|15015.9|15015.2|15012.3|15011.6|15017|15016.1|15012.3|15011.6|110
1759770600000|2025-10-06 17:10:00|15012.4|15011.7|15011.4|15010.7|15012.5|15011.8|15008.5|15007.5|171
1759770900000|2025-10-06 17:15:00|15011.3|15010.6|15012.8|15012.1|15014|15013.3|15010.6|15009.9|173
1759771200000|2025-10-06 17:20:00|15012.9|15012.2|15014.8|15014.1|15016.2|15015.5|15012.9|15012.2|194
1759771500000|2025-10-06 17:25:00|15014.5|15013.8|15016.4|15015.4|15016.6|15015.6|15013.7|15013|188
1759771800000|2025-10-06 17:30:00|15016.3|15015.3|15019|15018.3|15019.4|15018.7|15016.3|15015.3|182
1759772100000|2025-10-06 17:35:00|15019.1|15018.4|15015.4|15014.7|15019.2|15018.5|15015.1|15014.4|199
1759772400000|2025-10-06 17:40:00|15015.5|15014.8|15017.8|15017.1|15017.9|15017.2|15014.9|15013.9|160
1759772700000|2025-10-06 17:45:00|15017.9|15017.2|15022.4|15021.4|15022.5|15021.5|15017.8|15017.1|191
1759773000000|2025-10-06 17:50:00|15022.3|15021.3|15021.9|15021.2|15024.5|15023.8|15020.7|15019.7|247
1759773300000|2025-10-06 17:55:00|15022|15021.3|15021.3|15020.6|15023.4|15022.7|15020.9|15020.2|119
1759773600000|2025-10-06 18:00:00|15021.2|15020.5|15020.5|15019.8|15021.8|15021.1|15019.5|15018.8|82
1759773900000|2025-10-06 18:05:00|15020.8|15019.7|15021.2|15020.5|15022.7|15022|15020.4|15019.7|92
1759774200000|2025-10-06 18:10:00|15021.3|15020.6|15021.2|15020.5|15024.1|15023.4|15020.8|15020.1|185
1759774500000|2025-10-06 18:15:00|15021.3|15020.6|15021.4|15020.7|15022.1|15021.4|15020|15018.4|157
1759774800000|2025-10-06 18:20:00|15021.5|15020.8|15021.8|15021.1|15021.9|15021.2|15020.4|15019.7|148
1759775100000|2025-10-06 18:25:00|15021.9|15021.2|15018.2|15017.5|15021.9|15021.2|15016.6|15015.9|179
1759775400000|2025-10-06 18:30:00|15018.3|15017.6|15020.1|15019.4|15020.7|15020|15018|15017|173
1759775700000|2025-10-06 18:35:00|15020.2|15019.5|15024.2|15023.5|15024.3|15023.6|15019.9|15019|169
1759776000000|2025-10-06 18:40:00|15024.1|15023.4|15023.6|15022.9|15024.9|15024.2|15022.9|15022|218
1759776300000|2025-10-06 18:45:00|15023.5|15022.8|15024.6|15023.9|15025.1|15024.4|15022.9|15022|175
1759776600000|2025-10-06 18:50:00|15024.7|15024|15028.7|15028|15030.3|15029.6|15024.6|15023.9|248
1759776900000|2025-10-06 18:55:00|15028.8|15028.1|15030.1|15029.4|15032.2|15031.5|15028.6|15027.9|201
1759777200000|2025-10-06 19:00:00|15030|15029.3|15030.2|15029.2|15032.4|15031.7|15027.9|15027.2|117
1759777500000|2025-10-06 19:05:00|15030.1|15029.4|15028.3|15027.6|15031.4|15030.7|15027.7|15027|128
1759777800000|2025-10-06 19:10:00|15028.2|15027.5|15026.5|15025.8|15028.5|15027.8|15024.8|15024.1|190
1759778100000|2025-10-06 19:15:00|15026.6|15025.9|15025.9|15025.2|15027.3|15026.6|15024.8|15024.1|146
1759778400000|2025-10-06 19:20:00|15025.8|15025.1|15024.4|15023.4|15027.1|15026.2|15024.2|15023.2|149
1759778700000|2025-10-06 19:25:00|15024.5|15023.5|15024.4|15023.7|15025.8|15025.1|15023.5|15022.8|187
1759779000000|2025-10-06 19:30:00|15024.5|15023.8|15025.3|15024.6|15025.3|15024.6|15023.9|15023.2|142
1759779300000|2025-10-06 19:35:00|15025.2|15024.5|15023.4|15022.7|15026|15025.3|15023.3|15022.6|200
1759779600000|2025-10-06 19:40:00|15023.6|15022.9|15025|15024|15025.4|15024.7|15023.2|15022.4|182
1759779900000|2025-10-06 19:45:00|15025.1|15024.1|15028.6|15027.6|15029.6|15028.6|15024.8|15023.8|231
1759780200000|2025-10-06 19:50:00|15029.2|15028.2|15028.7|15028|15029.6|15028.9|15027.7|15027|152
1759780500000|2025-10-06 19:55:00|15028.8|15028.1|15032.5|15031.5|15033.6|15032.6|15028.8|15028.1|185
1759780800000|2025-10-06 20:00:00|15032.4|15031.4|15029.6|15028.6|15034|15033|15029.5|15028.5|115
1759781100000|2025-10-06 20:05:00|15029.5|15028.5|15031.4|15030.4|15032.4|15031.4|15029.5|15028.5|84
1759781400000|2025-10-06 20:10:00|15032|15031|15032.7|15031.7|15032.8|15031.8|15030.9|15029.9|160
1759781700000|2025-10-06 20:15:00|15032.8|15031.8|15033.3|15032.3|15035.4|15034.4|15031.7|15030.7|168
1759782000000|2025-10-06 20:20:00|15033.2|15032.2|15033.5|15032.5|15034.9|15033.9|15031.3|15030.3|165
1759782300000|2025-10-06 20:25:00|15033.4|15032.4|15032.3|15031.3|15034.5|15033.4|15031.5|15030.5|163
1759782600000|2025-10-06 20:30:00|15032.5|15031.5|15034|15033|15034.5|15033.5|15032.2|15031.2|180
1759782900000|2025-10-06 20:35:00|15034.1|15033.1|15037|15036|15037.2|15036.2|15033.8|15032.8|171
1759783200000|2025-10-06 20:40:00|15036.9|15035.9|15040.4|15039.4|15040.6|15039.6|15036.5|15035.3|184
1759783500000|2025-10-06 20:45:00|15040.5|15039.5|15037.8|15036.8|15040.5|15039.5|15036.9|15035.9|161
1759783800000|2025-10-06 20:50:00|15037.7|15036.7|15037.4|15036.4|15038.5|15037.5|15036.3|15035.3|185
1759784100000|2025-10-06 20:55:00|15037.7|15035.7|15036.3|15031.1|15040.1|15036.6|15036|15030.8|263
1759784400000|2025-10-06 21:00:00|15036.6|15031.4|15036.7|15029.7|15037.7|15031.4|15036.1|15029.1|8
1759784700000|2025-10-06 21:05:00|15035.6|15028.6|15035.9|15028.9|15038|15031|15034.5|15027.5|27
1759785000000|2025-10-06 21:10:00|15036|15029|15035.6|15028.6|15038.8|15031.8|15035.4|15028.4|87
1759785300000|2025-10-06 21:15:00|15036.6|15029.6|15032.9|15025.9|15036.6|15029.6|15027.2|15020.2|43
1759785600000|2025-10-06 21:20:00|15031.7|15024.7|15031.8|15024.8|15032.9|15025.9|15030.5|15023.5|83
1759785900000|2025-10-06 21:25:00|15032.3|15025.3|15028.9|15021.9|15032.8|15025.8|15028.8|15021.8|64
1759786200000|2025-10-06 21:30:00|15028.8|15021.8|15029.9|15022.9|15030.9|15023.9|15028.7|15021.7|35
1759786500000|2025-10-06 21:35:00|15030|15023|15030.7|15023.7|15030.9|15023.9|15029.5|15022.5|60
1759786800000|2025-10-06 21:40:00|15030.5|15023.5|15029.9|15022.9|15030.9|15023.9|15029.7|15022.7|57
1759787100000|2025-10-06 21:45:00|15030.9|15023.9|15030.1|15023.1|15031.1|15024.1|15029.8|15022.8|42
1759787400000|2025-10-06 21:50:00|15031|15024|15029.8|15022.8|15031.1|15024.1|15029.8|15022.8|44
1759787700000|2025-10-06 21:55:00|15030|15023|15031.8|15024.8|15032.1|15025.1|15029.4|15022.4|32
1759788000000|2025-10-06 22:00:00|15031.9|15024.9|15035.8|15029.5|15036.9|15031.6|15031.9|15024.9|94
1759788300000|2025-10-06 22:05:00|15035.3|15030|15032.2|15031.2|15035.7|15032.3|15031.7|15028.7|141
1759788600000|2025-10-06 22:10:00|15032|15031|15030.7|15029|15034|15032.4|15029.4|15025.6|323
1759788900000|2025-10-06 22:15:00|15030.6|15029.1|15031.7|15030.1|15033.8|15031.1|15028.2|15026.5|303
1759789200000|2025-10-06 22:20:00|15031.6|15030|15031.4|15030.4|15033.1|15031.9|15029.7|15028.4|212
1759789500000|2025-10-06 22:25:00|15031.5|15030.5|15032.4|15031.4|15033.5|15032.5|15029.4|15027.2|333
1759789800000|2025-10-06 22:30:00|15032.7|15031.1|15034|15033|15034.3|15033.3|15031.2|15029.1|302
1759790100000|2025-10-06 22:35:00|15033.8|15032.8|15036.9|15035.9|15037.4|15036.4|15033.6|15032.3|223
1759790400000|2025-10-06 22:40:00|15036.8|15035.8|15037.6|15036.6|15039.6|15038.6|15036.3|15035.3|249
1759790700000|2025-10-06 22:45:00|15037.7|15036.7|15036.5|15035.5|15038.1|15037.1|15035.7|15034.7|194
1759791000000|2025-10-06 22:50:00|15036.2|15035.2|15035.5|15034.5|15038|15037|15035.2|15034.2|203
1759791300000|2025-10-06 22:55:00|15035.9|15034.2|15032.5|15031.5|15037.3|15034.5|15032.4|15031.3|161
1759791600000|2025-10-06 23:00:00|15032.1|15031.1|15031.1|15030.1|15032.1|15031.1|15026.7|15025.7|240
1759791900000|2025-10-06 23:05:00|15030.9|15029.9|15031.9|15030.9|15033.7|15032.7|15030.4|15029.1|268
1759792200000|2025-10-06 23:10:00|15031.7|15030.7|15037.3|15036.3|15037.8|15036.8|15031.6|15030.6|298
1759792500000|2025-10-06 23:15:00|15037|15036|15037.7|15036.7|15038.9|15037.9|15036.2|15034.7|267
1759792800000|2025-10-06 23:20:00|15037.6|15036.6|15039.1|15038.1|15040.3|15039.3|15036.2|15034.6|270
1759793100000|2025-10-06 23:25:00|15039.2|15038.2|15037.9|15036.9|15039.9|15038.9|15037.8|15036.8|207
1759793400000|2025-10-06 23:30:00|15037.8|15036.8|15037.4|15036.4|15039.1|15038.1|15035.6|15034.4|206
1759793700000|2025-10-06 23:35:00|15037.5|15036.5|15037.5|15036.5|15039|15038|15035.6|15034.6|181
1759794000000|2025-10-06 23:40:00|15037.6|15036.6|15032.6|15031.6|15040.3|15039.3|15029.6|15028.6|240
1759794300000|2025-10-06 23:45:00|15032.8|15031.8|15033.8|15032.8|15036.2|15035.2|15030.1|15029.1|324
1759794600000|2025-10-06 23:50:00|15033.9|15032.9|15034.9|15033.9|15035.8|15034.8|15033|15032|208
1759794900000|2025-10-06 23:55:00|15035.3|15034.3|15037.5|15036.5|15038.1|15037.1|15032.4|15031.4|213
1759795200000|2025-10-07 00:00:00|15037.4|15036.4|15043.6|15042.6|15043.9|15042.9|15037.1|15036.1|286
1759795500000|2025-10-07 00:05:00|15044.9|15043.9|15047.6|15046.6|15048.1|15047.1|15043.3|15042.3|300
1759795800000|2025-10-07 00:10:00|15047.5|15046.5|15057.6|15056.6|15059.2|15058.2|15047.5|15046.5|505
1759796100000|2025-10-07 00:15:00|15057.3|15056.3|15058.1|15057.1|15062.1|15061.4|15056.7|15055.7|437
1759796400000|2025-10-07 00:20:00|15058.2|15057.2|15052|15051|15059.2|15058.4|15051.8|15050.8|466
1759796700000|2025-10-07 00:25:00|15052.4|15050.7|15051.8|15051.1|15054.4|15053.4|15049.7|15048.7|367
1759797000000|2025-10-07 00:30:00|15051.9|15050.4|15059.3|15058.6|15059.5|15058.8|15050.2|15049.2|322
1759797300000|2025-10-07 00:35:00|15059.2|15058.5|15057.7|15056.7|15060.2|15059.2|15053.6|15052.6|277
1759797600000|2025-10-07 00:40:00|15056.9|15056.2|15055|15054|15057.9|15057.1|15054.4|15053.4|244
1759797900000|2025-10-07 00:45:00|15054.5|15053.5|15052.7|15052|15054.5|15053.7|15051.5|15050.5|292
1759798200000|2025-10-07 00:50:00|15052.6|15051.9|15045.4|15044.4|15053.3|15052.6|15043.2|15042.3|395
1759798500000|2025-10-07 00:55:00|15045.8|15044.8|15049.9|15049.2|15050.6|15049.9|15045.2|15044.2|350
1759798800000|2025-10-07 01:00:00|15050|15049.3|15058.2|15057.2|15058.5|15057.2|15049.5|15048.8|270
1759799100000|2025-10-07 01:05:00|15058|15057|15052.4|15050.5|15062|15061.3|15051.4|15050.4|247
1759799400000|2025-10-07 01:10:00|15052.2|15050.4|15049.4|15048.4|15055.1|15053.8|15049|15048|235
1759799700000|2025-10-07 01:15:00|15049.6|15048.6|15050|15049.3|15052.5|15051.5|15046.5|15045.5|215
1759800000000|2025-10-07 01:20:00|15049.9|15049.2|15045|15044|15050.9|15050.2|15042.8|15041.8|250
1759800300000|2025-10-07 01:25:00|15044.9|15043.9|15041.2|15040.5|15045.5|15044.5|15037.6|15036.6|295
1759800600000|2025-10-07 01:30:00|15041.1|15040.4|15043.9|15043.2|15044.3|15043.6|15040.8|15040.1|190
1759800900000|2025-10-07 01:35:00|15043.8|15043.1|15043.5|15042.8|15045.2|15044.5|15040.1|15039.1|228
1759801200000|2025-10-07 01:40:00|15043.9|15043.2|15047.7|15047|15047.9|15047.2|15043.9|15043.2|196
1759801500000|2025-10-07 01:45:00|15047.8|15047.1|15047.9|15047.2|15049.6|15048.9|15044.9|15044.2|161
1759801800000|2025-10-07 01:50:00|15048.4|15047.7|15051.3|15050.6|15052.1|15051.4|15048.3|15047.6|200
1759802100000|2025-10-07 01:55:00|15051.4|15050.7|15050.9|15050.2|15052.5|15051.8|15048.4|15047.7|192
1759802400000|2025-10-07 02:00:00|15050.8|15050.1|15046.7|15045.7|15050.9|15050.2|15046.1|15045.1|91
1759802700000|2025-10-07 02:05:00|15046.4|15045.9|15051.6|15050.9|15051.8|15051.1|15046.4|15045.9|118
1759803000000|2025-10-07 02:10:00|15051.7|15051|15042.8|15042.1|15051.7|15051|15034.9|15033.9|383
1759803300000|2025-10-07 02:15:00|15042.9|15042.2|15045.2|15044.5|15047.3|15046.3|15042.5|15041.1|225
1759803600000|2025-10-07 02:20:00|15045.6|15044.9|15047.4|15046.7|15048.7|15047.7|15044.2|15043.2|174
1759803900000|2025-10-07 02:25:00|15047.3|15046.6|15044.4|15043.4|15047.4|15046.7|15044.2|15043.2|164
1759804200000|2025-10-07 02:30:00|15044.3|15043.3|15043.3|15042.6|15044.3|15043.3|15041.9|15040.9|191
1759804500000|2025-10-07 02:35:00|15043.4|15042.7|15045.1|15044.1|15045.7|15044.8|15043.3|15042.6|160
1759804800000|2025-10-07 02:40:00|15045.2|15044.2|15046.9|15045.9|15048.6|15047.7|15045.2|15044.2|165
1759805100000|2025-10-07 02:45:00|15047.9|15046.9|15049.2|15048.5|15050.1|15048.9|15047.2|15046.1|190
1759805400000|2025-10-07 02:50:00|15049.1|15048.4|15047.9|15047.2|15050.9|15050.2|15047.5|15046.8|185
1759805700000|2025-10-07 02:55:00|15047.8|15047.1|15053.3|15052.3|15053.7|15052.9|15047.8|15047.1|165
1759806000000|2025-10-07 03:00:00|15053.4|15052.7|15051.8|15050.8|15054.2|15053.5|15051.6|15050.8|66
1759806300000|2025-10-07 03:05:00|15052|15051|15046.5|15045.8|15052|15051.1|15046.3|15045.3|123
1759806600000|2025-10-07 03:10:00|15046.6|15045.9|15042|15041.3|15047|15046.3|15041.9|15041.2|128
1759806900000|2025-10-07 03:15:00|15042.1|15041.4|15040.2|15039.2|15042.1|15041.4|15037.2|15036.5|113
1759807200000|2025-10-07 03:20:00|15040.9|15039.9|15038|15037.3|15041.4|15040.4|15037.2|15036.5|91
1759807500000|2025-10-07 03:25:00|15037.8|15037.1|15039|15038.3|15039.4|15038.7|15037.7|15037|81
1759807800000|2025-10-07 03:30:00|15039.1|15038.4|15043.3|15042.3|15044.6|15043.5|15039.1|15038.4|105
1759808100000|2025-10-07 03:35:00|15042.7|15041.7|15043.2|15042.2|15045.8|15045|15039.6|15038.9|122
1759808400000|2025-10-07 03:40:00|15042|15041|15038.7|15038|15042.7|15042|15038.4|15037.7|91
1759808700000|2025-10-07 03:45:00|15038.8|15038.1|15041.7|15041|15043.4|15042.7|15038.5|15037.5|94
1759809000000|2025-10-07 03:50:00|15041.8|15041.1|15040.7|15040|15042.5|15041.5|15039.2|15038.2|76
1759809300000|2025-10-07 03:55:00|15041.1|15040.1|15036.5|15035.5|15041.1|15040.4|15036.4|15035.4|84
1759809600000|2025-10-07 04:00:00|15036.4|15035.4|15035.2|15034.2|15038.4|15037.4|15033.6|15032.6|127
1759809900000|2025-10-07 04:05:00|15034.3|15033.3|15032.1|15031.1|15035.2|15034.5|15031.3|15030.3|75
1759810200000|2025-10-07 04:10:00|15032.2|15031.2|15032|15031.3|15033.4|15032.4|15031.3|15030.3|83
1759810500000|2025-10-07 04:15:00|15032.2|15031.2|15034.7|15034|15034.7|15034|15031.8|15030.8|71
1759810800000|2025-10-07 04:20:00|15034.8|15034.1|15034.5|15033.5|15035.2|15034.3|15032.1|15031.1|70
1759811100000|2025-10-07 04:25:00|15035|15033.4|15030.8|15030.1|15035.3|15034.3|15029|15028|59
1759811400000|2025-10-07 04:30:00|15031|15030.3|15029.6|15028.6|15031.1|15030.3|15025.5|15024.5|168
1759811700000|2025-10-07 04:35:00|15030|15028.5|15036.3|15035.3|15036.5|15035.5|15029.8|15028.5|173
1759812000000|2025-10-07 04:40:00|15036.2|15035.2|15038|15037.3|15040.2|15039.2|15034.5|15033.5|138
1759812300000|2025-10-07 04:45:00|15038.2|15037.5|15042.9|15042.2|15043.6|15042.9|15037.8|15037.1|138
1759812600000|2025-10-07 04:50:00|15042.4|15041.7|15042.8|15042.1|15044.2|15043.5|15041.4|15040.7|72
1759812900000|2025-10-07 04:55:00|15043|15042.3|15041.6|15040.9|15044.5|15043.8|15041.1|15040.4|69
1759813200000|2025-10-07 05:00:00|15041.8|15041.1|15043.3|15042.6|15045.5|15044.7|15040.4|15039.4|128
1759813500000|2025-10-07 05:05:00|15043.4|15042.7|15048.2|15047.5|15048.6|15047.6|15043.4|15042.5|112
1759813800000|2025-10-07 05:10:00|15048.5|15047.8|15047.6|15046.6|15051.4|15050.7|15047.5|15046.5|163
1759814100000|2025-10-07 05:15:00|15047.5|15046.5|15049.4|15048.4|15050.9|15049.9|15046.5|15045.8|522
1759814400000|2025-10-07 05:20:00|15049.2|15048.2|15051.5|15050.8|15053.3|15052.6|15048.7|15047.7|1016
1759814700000|2025-10-07 05:25:00|15051.4|15050.7|15049.4|15048.7|15052.9|15052.2|15049|15048.3|1105
1759815000000|2025-10-07 05:30:00|15049.5|15048.8|15047.1|15046.4|15049.8|15049.1|15046.5|15045.8|1189
1759815300000|2025-10-07 05:35:00|15047|15046.3|15049|15048.3|15052.9|15052.2|15044.1|15043.1|1124
1759815600000|2025-10-07 05:40:00|15049.1|15048.4|15051.2|15050.5|15052.3|15051.6|15045.8|15045.1|1067
1759815900000|2025-10-07 05:45:00|15051.3|15050.6|15048.4|15047.7|15051.3|15050.6|15046.7|15046|118
1759816200000|2025-10-07 05:50:00|15048|15047.3|15050.3|15049.6|15050.3|15049.6|15045.5|15044.8|115
1759816500000|2025-10-07 05:55:00|15050.5|15049.8|15050.1|15049.4|15055.2|15054.2|15049.5|15048.8|219
1759816800000|2025-10-07 06:00:00|15050.4|15049.7|15056.8|15055.8|15058.6|15057.9|15050.4|15049.5|253
1759817100000|2025-10-07 06:05:00|15057.5|15056.5|15060.6|15059.9|15063.8|15062.9|15057.3|15056.5|391
1759817400000|2025-10-07 06:10:00|15060.7|15059.7|15063.3|15062.6|15068.4|15066.7|15053.8|15052.8|412
1759817700000|2025-10-07 06:15:00|15063.4|15062.7|15063.4|15062.4|15066.3|15065.3|15058.9|15057|382
1759818000000|2025-10-07 06:20:00|15063.1|15062.6|15065.4|15064.7|15067.5|15066.8|15062|15061|245
1759818300000|2025-10-07 06:25:00|15065.3|15064.6|15069.7|15069|15071|15069.9|15065.3|15064.6|267
1759818600000|2025-10-07 06:30:00|15069.5|15068.8|15067.3|15066.3|15069.9|15069.2|15066.3|15065.3|209
1759818900000|2025-10-07 06:35:00|15067.2|15066.2|15065.9|15064.9|15067.9|15066.9|15064|15062.5|189
1759819200000|2025-10-07 06:40:00|15066.1|15065.1|15063.4|15062.7|15067.1|15065.8|15063.3|15062.3|164
1759819500000|2025-10-07 06:45:00|15064.6|15063.9|15062.9|15061.1|15066.4|15065.4|15062.9|15061|173
1759819800000|2025-10-07 06:50:00|15063|15061|15064.9|15064.2|15067|15066|15062.8|15060.9|210
1759820100000|2025-10-07 06:55:00|15065|15064.3|15063.2|15062.5|15066.6|15065.6|15059.2|15058.2|275
1759820400000|2025-10-07 07:00:00|15063.4|15062.7|15062.7|15062|15065.7|15065|15061.5|15060.8|268
1759820700000|2025-10-07 07:05:00|15062.2|15061.5|15066.2|15065.2|15069.8|15069.1|15061.5|15060.8|312
1759821000000|2025-10-07 07:10:00|15066.4|15065.4|15063.2|15062.5|15072.2|15070.6|15062.4|15061.7|360
1759821300000|2025-10-07 07:15:00|15063.4|15062.7|15056.9|15055.9|15063.7|15063|15056.9|15055.9|348
1759821600000|2025-10-07 07:20:00|15057.2|15056.2|15058.2|15056.7|15060.8|15059.8|15055.2|15054.2|324
1759821900000|2025-10-07 07:25:00|15058.3|15056.5|15056.5|15055.8|15058.4|15056.9|15053.8|15052.8|321
1759822200000|2025-10-07 07:30:00|15056.7|15056|15059|15058.3|15060.5|15059.6|15056.5|15055.8|326
1759822500000|2025-10-07 07:35:00|15059.1|15058.4|15055.9|15054.9|15059.9|15059.2|15055.9|15054.9|261
1759822800000|2025-10-07 07:40:00|15056.1|15055.1|15062.4|15061.4|15062.4|15061.6|15055.7|15055|270
1759823100000|2025-10-07 07:45:00|15062.6|15061.6|15063.8|15063.1|15065.8|15065.1|15061.3|15060.6|315
1759823400000|2025-10-07 07:50:00|15063.9|15063.2|15062.2|15061.5|15064|15063.3|15060.1|15059.2|289
1759823700000|2025-10-07 07:55:00|15062.7|15062|15063|15062.3|15064.2|15063.5|15060.6|15059.9|264
1759824000000|2025-10-07 08:00:00|15063.3|15062.6|15054.5|15053.8|15063.8|15063.1|15054|15053.3|199
1759824300000|2025-10-07 08:05:00|15054.8|15054.1|15059.9|15058.9|15059.9|15058.9|15053.3|15052.6|284
1759824600000|2025-10-07 08:10:00|15059.1|15058.1|15059|15058|15060.2|15059.2|15057.5|15056.5|253
1759824900000|2025-10-07 08:15:00|15059.1|15058.1|15065.1|15064.4|15066|15065.3|15058.1|15057.1|278
1759825200000|2025-10-07 08:20:00|15065|15064.3|15063.7|15063|15066.3|15065.6|15063.3|15062.4|231
1759825500000|2025-10-07 08:25:00|15063.9|15063.2|15067.3|15066.6|15067.7|15067|15063.9|15063.2|259
1759825800000|2025-10-07 08:30:00|15067.4|15066.7|15069.8|15069.1|15072.5|15071.8|15065.4|15064.7|262
1759826100000|2025-10-07 08:35:00|15069.9|15069.2|15074.4|15073.7|15074.5|15073.8|15069.5|15068.8|221
1759826400000|2025-10-07 08:40:00|15074.5|15073.8|15075|15074.3|15077.1|15076.3|15073.4|15072.7|253
1759826700000|2025-10-07 08:45:00|15075.1|15074.4|15077.1|15076.4|15080|15079|15074.8|15074.1|267
1759827000000|2025-10-07 08:50:00|15076.9|15076.2|15078.5|15077.8|15079.6|15078.6|15076.7|15076|221
1759827300000|2025-10-07 08:55:00|15078.6|15077.9|15079.4|15078.4|15083.9|15083.1|15078.5|15077.8|293
1759827600000|2025-10-07 09:00:00|15079.9|15078.9|15079.9|15078.9|15083.5|15082.8|15076.9|15076.2|252
1759827900000|2025-10-07 09:05:00|15079.7|15078.7|15076.5|15075.8|15080.6|15079.7|15076.1|15075.1|187
1759828200000|2025-10-07 09:10:00|15076.6|15075.9|15080.8|15079.8|15082.7|15081.7|15075.4|15074.7|237
1759828500000|2025-10-07 09:15:00|15080.9|15079.9|15081.5|15080.8|15083.1|15082.4|15079.8|15079.1|203
1759828800000|2025-10-07 09:20:00|15081.3|15080.6|15078.7|15078|15083.5|15082.5|15077.9|15077.2|232
1759829100000|2025-10-07 09:25:00|15078.8|15078.1|15079.1|15078.1|15081.3|15080.6|15076|15075|243
1759829400000|2025-10-07 09:30:00|15079|15078|15078.8|15078.1|15079.4|15078.7|15076.8|15076.1|237
1759829700000|2025-10-07 09:35:00|15078.9|15078.2|15079.6|15078.9|15081.4|15080.7|15078|15077.3|218
1759830000000|2025-10-07 09:40:00|15079.7|15079|15075.2|15074.5|15082.1|15081.4|15074.2|15073.5|206
1759830300000|2025-10-07 09:45:00|15074.8|15074.1|15074.1|15073.4|15075.7|15075|15073.6|15072.9|155
1759830600000|2025-10-07 09:50:00|15074.2|15073.5|15075.5|15074.8|15077.5|15076.8|15073|15072.3|228
1759830900000|2025-10-07 09:55:00|15075.6|15074.9|15076|15075.3|15077.7|15077|15074.5|15073.8|227
1759831200000|2025-10-07 10:00:00|15076.1|15075.4|15077.8|15077.1|15079.2|15078.5|15075|15074.3|138
1759831500000|2025-10-07 10:05:00|15077.3|15076.6|15074|15073.3|15077.4|15076.7|15073|15072|143
1759831800000|2025-10-07 10:10:00|15074.2|15073.5|15077.8|15077.1|15078.4|15077.7|15072.7|15072|186
1759832100000|2025-10-07 10:15:00|15077.7|15077|15076.7|15076|15078.5|15077.8|15075.9|15075.2|148
1759832400000|2025-10-07 10:20:00|15076.8|15076.1|15076.1|15075.4|15077.6|15076.9|15075|15074.3|179
1759832700000|2025-10-07 10:25:00|15076.2|15075.5|15076.9|15075.9|15077.3|15076.6|15073.8|15073.1|154
1759833000000|2025-10-07 10:30:00|15077|15076|15075.5|15074.8|15077|15076|15072.2|15071.5|181
1759833300000|2025-10-07 10:35:00|15075.4|15074.7|15074.9|15074.2|15075.8|15075.1|15072.8|15071.8|213
1759833600000|2025-10-07 10:40:00|15074.8|15074.1|15073|15072.3|15075.4|15074.7|15071.9|15071|176
1759833900000|2025-10-07 10:45:00|15073.5|15072.8|15073.3|15072.6|15074.9|15074.2|15070.9|15070.1|216
1759834200000|2025-10-07 10:50:00|15073.1|15072.4|15076.8|15076.1|15077.6|15076.9|15073|15072.3|201
1759834500000|2025-10-07 10:55:00|15076.7|15076|15077.4|15076.4|15080|15078.7|15076.7|15076|181
1759834800000|2025-10-07 11:00:00|15077.6|15076.6|15080.7|15079.7|15082|15081.3|15076.6|15075.6|222
1759835100000|2025-10-07 11:05:00|15080.6|15079.6|15084.6|15083.9|15084.9|15084.2|15079.9|15078.9|1011
1759835400000|2025-10-07 11:10:00|15084.5|15083.8|15084.7|15084|15085.5|15084.5|15082.9|15082.2|1645
1759835700000|2025-10-07 11:15:00|15084.5|15083.8|15083.8|15083.1|15086.6|15085.9|15083.5|15082.6|1750
1759836000000|2025-10-07 11:20:00|15083.9|15083.2|15085.3|15084.6|15085.8|15085.1|15083.5|15082.5|1876
1759836300000|2025-10-07 11:25:00|15085.4|15084.7|15087.6|15086.9|15088.3|15087.6|15084.9|15084.2|1733
1759836600000|2025-10-07 11:30:00|15087.7|15087|15087.9|15086.9|15088.6|15087.9|15086.4|15085.7|1586
1759836900000|2025-10-07 11:35:00|15088|15087|15086.9|15086.2|15088.7|15088|15086.8|15086.1|1622
1759837200000|2025-10-07 11:40:00|15086.8|15086.1|15087.5|15086.8|15088.7|15087.8|15084.6|15083.6|1887
1759837500000|2025-10-07 11:45:00|15087.4|15086.7|15090.2|15089.2|15091.5|15090.5|15086.8|15086.1|1766
1759837800000|2025-10-07 11:50:00|15090.3|15089.5|15093.2|15092.5|15095.7|15094.9|15090.2|15089.5|1893
1759838100000|2025-10-07 11:55:00|15093.4|15092.7|15090.3|15089.6|15094.1|15093.4|15088.1|15087.1|1959
1759838400000|2025-10-07 12:00:00|15090.2|15089.5|15092|15091.3|15092.9|15092.2|15085.9|15084.9|1496
1759838700000|2025-10-07 12:05:00|15091.9|15091.2|15090.3|15089.6|15094.6|15093.7|15089.8|15089.1|170
1759839000000|2025-10-07 12:10:00|15090.4|15089.7|15095.1|15094.4|15095.2|15094.5|15090.3|15089.6|153
1759839300000|2025-10-07 12:15:00|15095.2|15094.2|15097.8|15097.1|15098.6|15097.9|15094.5|15093.8|187
1759839600000|2025-10-07 12:20:00|15098|15097.3|15095.8|15094.8|15104.8|15102.4|15094.1|15093.1|339
1759839900000|2025-10-07 12:25:00|15095.7|15094.7|15092.1|15090.3|15095.7|15094.7|15085.1|15084.1|348
1759840200000|2025-10-07 12:30:00|15091.9|15090|15094.5|15093.5|15096.3|15095.3|15091.9|15090|309
1759840500000|2025-10-07 12:35:00|15094.4|15093.4|15090.9|15089.9|15094.4|15093.4|15086.3|15085.6|320
1759840800000|2025-10-07 12:40:00|15091.1|15090.1|15087.7|15087|15091.8|15090.9|15087.5|15086.5|253
1759841100000|2025-10-07 12:45:00|15087.8|15087.1|15084|15083.3|15089.7|15088.7|15082.8|15082.1|238
1759841400000|2025-10-07 12:50:00|15084.3|15083.6|15085.4|15084.7|15088.5|15087.8|15080.9|15080.2|300
1759841700000|2025-10-07 12:55:00|15085.6|15084.9|15083.9|15083.2|15087.2|15086.2|15083|15082.3|276
1759842000000|2025-10-07 13:00:00|15084.3|15083.6|15080.2|15079.5|15087.6|15086.7|15078.8|15078.1|438
1759842300000|2025-10-07 13:05:00|15080|15079.3|15075.1|15074.4|15080.4|15079.7|15073.8|15073|358
1759842600000|2025-10-07 13:10:00|15075.7|15075|15087|15086|15088.3|15087.3|15074.7|15074|350
1759842900000|2025-10-07 13:15:00|15086.7|15085.7|15081.7|15080.7|15087.3|15086.6|15079.8|15078.8|317
1759843200000|2025-10-07 13:20:00|15081.6|15080.6|15078.3|15077.6|15082.6|15081.6|15076.2|15075.2|302
1759843500000|2025-10-07 13:25:00|15079.3|15078.6|15079.9|15079.2|15081.3|15080.6|15075.9|15074.9|227
1759843800000|2025-10-07 13:30:00|15080.2|15079.3|15082.5|15081.8|15083.7|15083|15078.6|15077.6|273
1759844100000|2025-10-07 13:35:00|15082.1|15081.4|15087|15086|15087.6|15086.9|15081.1|15080.4|289
1759844400000|2025-10-07 13:40:00|15087.2|15086.5|15083.7|15083|15088|15087.3|15083.4|15082.7|246
1759844700000|2025-10-07 13:45:00|15083.5|15082.8|15083.5|15082.8|15085|15084.3|15081.8|15081.1|199
1759845000000|2025-10-07 13:50:00|15083.4|15082.7|15091|15090.3|15092.6|15091.9|15082.4|15081.7|278
1759845300000|2025-10-07 13:55:00|15090.9|15090.2|15094.2|15093.5|15094.3|15093.5|15090.9|15090.2|192
1759845600000|2025-10-07 14:00:00|15094.5|15093.8|15100.9|15100.2|15104.4|15103.7|15094.1|15093.4|328
1759845900000|2025-10-07 14:05:00|15101.2|15100.5|15103.7|15103|15112|15111.3|15097|15096.3|485
1759846200000|2025-10-07 14:10:00|15103.4|15102.7|15098.9|15098.2|15104.1|15103.4|15096.1|15095.4|529
1759846500000|2025-10-07 14:15:00|15098.6|15097.9|15096.5|15095.8|15099.1|15098.4|15091.3|15090.3|409
1759846800000|2025-10-07 14:20:00|15096.8|15096.1|15100.8|15100.1|15104.4|15103.4|15096|15095.3|327
1759847100000|2025-10-07 14:25:00|15100.7|15100|15105.3|15104.6|15105.9|15105.2|15099|15098.2|362
1759847400000|2025-10-07 14:30:00|15105.7|15105|15115.9|15114.9|15117.7|15116.7|15104.2|15103.5|484
1759847700000|2025-10-07 14:35:00|15116.1|15115.1|15115.5|15114.5|15116.3|15115.3|15111.2|15110.2|469
1759848000000|2025-10-07 14:40:00|15115.8|15114.8|15117.4|15116.7|15117.7|15117|15113.1|15112.1|339
1759848300000|2025-10-07 14:45:00|15116.9|15116.2|15114.5|15113.8|15117.5|15116.8|15113.5|15112.8|274
1759848600000|2025-10-07 14:50:00|15114.6|15113.9|15115.7|15115|15121.1|15120.4|15114.5|15113.8|345
1759848900000|2025-10-07 14:55:00|15115.4|15114.7|15118.2|15117.5|15118.7|15118|15112.9|15112.2|428
1759849200000|2025-10-07 15:00:00|15118.3|15117.6|15114|15113.3|15121|15120.3|15113.7|15113|341
1759849500000|2025-10-07 15:05:00|15113.4|15112.7|15104.4|15103.7|15113.9|15113.2|15101.8|15101.1|483
1759849800000|2025-10-07 15:10:00|15104.5|15103.8|15105.5|15104.8|15107.8|15107.1|15100.2|15099.5|386
1759850100000|2025-10-07 15:15:00|15105.2|15104.5|15104.5|15103.8|15105.4|15104.7|15098.8|15098.1|400
1759850400000|2025-10-07 15:20:00|15104.6|15103.6|15112.5|15111.8|15112.6|15111.9|15103.9|15102.9|417
1759850700000|2025-10-07 15:25:00|15112.4|15111.7|15114.3|15113.3|15115.8|15115.1|15112.1|15111.4|424
1759851000000|2025-10-07 15:30:00|15113.4|15112.4|15116.3|15115.3|15117.7|15117|15112|15111|378
1759851300000|2025-10-07 15:35:00|15116.4|15115.4|15118.3|15117.3|15119.4|15118.5|15114.4|15113.4|429
1759851600000|2025-10-07 15:40:00|15118.2|15117.2|15112.6|15111.9|15119.2|15118.3|15112.6|15111.9|411
1759851900000|2025-10-07 15:45:00|15112.2|15111.5|15108.3|15107.3|15114.2|15113.3|15107.2|15106.5|498
1759852200000|2025-10-07 15:50:00|15108.4|15107.4|15112.5|15111.8|15114.2|15113.2|15105.6|15104.9|345
1759852500000|2025-10-07 15:55:00|15112.7|15112|15118|15117.3|15118.1|15117.4|15111.3|15110.6|345
1759852800000|2025-10-07 16:00:00|15118.1|15117.4|15116.4|15115.7|15119.4|15118.7|15114.1|15113.4|244
1759853100000|2025-10-07 16:05:00|15116.7|15116|15113.4|15112.7|15119.3|15118.6|15111.4|15110.7|236
1759853400000|2025-10-07 16:10:00|15113.3|15112.6|15116.1|15115.4|15117|15116.3|15110.8|15110.1|338
1759853700000|2025-10-07 16:15:00|15115.9|15115.2|15117.1|15116.4|15118.4|15117.7|15115.3|15114.6|240
1759854000000|2025-10-07 16:20:00|15117|15116.3|15118.6|15117.9|15119.7|15119|15116.7|15116|254
1759854300000|2025-10-07 16:25:00|15118.8|15118.1|15119.4|15118.7|15123.9|15123.2|15117.8|15117.1|276
1759854600000|2025-10-07 16:30:00|15119.8|15119.1|15127.4|15126.7|15128.6|15127.9|15119.7|15119|325
1759854900000|2025-10-07 16:35:00|15127.3|15126.6|15128.7|15128|15129.2|15128.5|15126.8|15125.8|297
1759855200000|2025-10-07 16:40:00|15128.8|15128.1|15131|15130.3|15141.7|15140.7|15128.5|15127.5|496
1759855500000|2025-10-07 16:45:00|15130.9|15130.2|15130.7|15130|15136.6|15135.9|15130.4|15129.5|304
1759855800000|2025-10-07 16:50:00|15130.3|15129.6|15133.3|15132.3|15134.1|15132.9|15129.6|15128.9|270
1759856100000|2025-10-07 16:55:00|15132.5|15131.5|15133.7|15132.7|15133.8|15132.8|15129.8|15128.6|313
1759856400000|2025-10-07 17:00:00|15133.5|15132.5|15131.1|15130.4|15138|15136.7|15125.3|15124.3|288
1759856700000|2025-10-07 17:05:00|15131|15130.3|15134.9|15134.2|15135.7|15135|15130.6|15129.9|202
1759857000000|2025-10-07 17:10:00|15134.3|15133.6|15137.2|15136.5|15137.2|15136.5|15132.6|15131.9|275
1759857300000|2025-10-07 17:15:00|15137.3|15136.6|15141.1|15140.1|15143.5|15142.3|15136.8|15135.9|269
1759857600000|2025-10-07 17:20:00|15141.2|15140.2|15143.6|15142.9|15144.1|15143.4|15140.5|15139.8|256
1759857900000|2025-10-07 17:25:00|15143.4|15142.7|15144.9|15143.9|15145.6|15144.4|15142.6|15141.7|288
1759858200000|2025-10-07 17:30:00|15144.8|15143.8|15150.1|15149.4|15150.5|15149.8|15144.6|15143.6|275
1759858500000|2025-10-07 17:35:00|15152.1|15151.1|15149.3|15148.6|15154.9|15153.9|15147|15145.8|354
1759858800000|2025-10-07 17:40:00|15149|15148.3|15148.2|15147.5|15150.5|15149.8|15146.3|15145.6|252
1759859100000|2025-10-07 17:45:00|15148.3|15147.6|15149.6|15148.9|15149.9|15149.2|15146.4|15145.7|194
1759859400000|2025-10-07 17:50:00|15150.1|15149.4|15147.4|15146.7|15151.3|15150.6|15146.6|15145.9|234
1759859700000|2025-10-07 17:55:00|15147.5|15146.8|15152.2|15151.5|15152.9|15152|15147.4|15146.7|199
1759860000000|2025-10-07 18:00:00|15152.1|15151.4|15157.6|15156.9|15158.3|15157.6|15149.7|15149|201
1759860300000|2025-10-07 18:05:00|15157.1|15156.4|15157.4|15156.7|15158|15157.3|15154.3|15153.5|231
1759860600000|2025-10-07 18:10:00|15157.6|15156.9|15160.2|15159.5|15162.3|15161.6|15156.7|15156|219
1759860900000|2025-10-07 18:15:00|15160|15159.3|15163.1|15162.4|15164.3|15163.6|15156.4|15155.7|231
1759861200000|2025-10-07 18:20:00|15163|15162.3|15176|15175|15178.5|15177.5|15162.8|15162.1|518
1759861500000|2025-10-07 18:25:00|15175.8|15174.8|15175.6|15174.9|15179.5|15177.8|15174.5|15173.8|278
1759861800000|2025-10-07 18:30:00|15175.7|15175|15184|15183.3|15184.4|15183.7|15175.5|15174.8|281
1759862100000|2025-10-07 18:35:00|15183.5|15182.8|15192.8|15192.1|15193.2|15192.2|15179.9|15179.2|334
1759862400000|2025-10-07 18:40:00|15192.9|15192.2|15187.9|15187.2|15194|15193.3|15184.7|15182.9|412
1759862700000|2025-10-07 18:45:00|15188|15187.3|15190.9|15190.2|15192.6|15191.9|15187.9|15186.9|327
1759863000000|2025-10-07 18:50:00|15191|15190.3|15181.2|15180.2|15191.8|15190.9|15181|15179|357
1759863300000|2025-10-07 18:55:00|15181|15180|15182.8|15182.1|15185|15184|15180.4|15179.4|238
1759863600000|2025-10-07 19:00:00|15183.1|15181.4|15180|15179|15184.1|15183.1|15179.1|15178.1|203
1759863900000|2025-10-07 19:05:00|15179.5|15178.5|15179|15178|15180.5|15179.8|15177.8|15177.1|183
1759864200000|2025-10-07 19:10:00|15178.9|15177.9|15179.9|15178.9|15180.5|15179.5|15175.1|15174.1|314
1759864500000|2025-10-07 19:15:00|15179|15178|15182.5|15181.8|15182.8|15182.1|15178.9|15177.9|210
1759864800000|2025-10-07 19:20:00|15182.7|15182|15186.3|15184.8|15188.6|15187.9|15182.5|15181.8|287
1759865100000|2025-10-07 19:25:00|15186.2|15184.7|15186|15185|15187.4|15186.1|15185.3|15184|242
1759865400000|2025-10-07 19:30:00|15186.1|15185.1|15186.9|15186.2|15188.6|15187.9|15185.1|15184.4|224
1759865700000|2025-10-07 19:35:00|15186.7|15186|15191.3|15190.6|15192.4|15191.7|15186.4|15185.7|238
1759866000000|2025-10-07 19:40:00|15191.4|15190.7|15194.9|15194.2|15195.5|15194.8|15190.8|15189.6|238
1759866300000|2025-10-07 19:45:00|15195|15194.3|15194.8|15193.8|15196.4|15195.4|15194.4|15193.5|209
1759866600000|2025-10-07 19:50:00|15194.9|15193.9|15192.4|15191.4|15195|15194|15191.1|15190.1|202
1759866900000|2025-10-07 19:55:00|15192.6|15191.6|15191.4|15190.7|15193|15192|15189.9|15188.9|187
1759867200000|2025-10-07 20:00:00|15191.6|15190.9|15195.2|15194.5|15196.8|15196.1|15191.4|15190.7|135
1759867500000|2025-10-07 20:05:00|15195.3|15194.6|15199|15198|15199.3|15198.3|15195.3|15194|136
1759867800000|2025-10-07 20:10:00|15199.1|15198.1|15198.6|15197.6|15204.8|15204.1|15198.5|15197.6|260
1759868100000|2025-10-07 20:15:00|15198.8|15197.8|15201.3|15200.3|15201.4|15200.4|15196.4|15193.7|199
1759868400000|2025-10-07 20:20:00|15201.4|15200.4|15198.9|15197.3|15204.2|15203.2|15198.8|15197.2|218
1759868700000|2025-10-07 20:25:00|15198.8|15196.3|15196.1|15195.4|15198.8|15197.4|15195.7|15194.5|148
1759869000000|2025-10-07 20:30:00|15196.2|15195.5|15196.9|15195.9|15198.4|15197.6|15195.9|15195|129
1759869300000|2025-10-07 20:35:00|15196.8|15195.8|15196.1|15195.1|15198.4|15196.9|15195.5|15194.1|158
1759869600000|2025-10-07 20:40:00|15195.9|15194.9|15196.1|15195.1|15198|15197|15195.4|15194.4|227
1759869900000|2025-10-07 20:45:00|15196|15195|15190.9|15189.4|15196|15195|15190.2|15189.2|217
1759870200000|2025-10-07 20:50:00|15190.8|15189.8|15189.4|15188.4|15192.4|15191.4|15189.3|15188.2|257
1759870500000|2025-10-07 20:55:00|15190|15187.5|15193.3|15187.9|15194.2|15190.4|15190|15187|215
1759870800000|2025-10-07 21:00:00|15193.4|15188|15199.5|15192.5|15199.5|15192.5|15193.3|15187.2|10
1759871100000|2025-10-07 21:05:00|15198.4|15191.4|15197.8|15190.8|15198.4|15191.4|15195.9|15188.9|53
1759871400000|2025-10-07 21:10:00|15197.9|15190.9|15195.6|15188.6|15198.4|15191.4|15193.9|15186.9|63
1759871700000|2025-10-07 21:15:00|15195.8|15188.8|15195.8|15188.8|15195.8|15188.8|15194.5|15187.7|29
1759872000000|2025-10-07 21:20:00|15194.8|15187.8|15194.3|15187.3|15195.8|15188.8|15194.2|15187.2|32
1759872300000|2025-10-07 21:25:00|15193.9|15186.9|15193.4|15187.1|15194.4|15187.4|15192.4|15185.9|80
1759872600000|2025-10-07 21:30:00|15193.2|15187.2|15192.4|15185.8|15193.8|15187.2|15192|15185.6|97
1759872900000|2025-10-07 21:35:00|15192.5|15185.9|15193.4|15187.4|15193.7|15187.7|15191.6|15185.6|105
1759873200000|2025-10-07 21:40:00|15193.7|15187.7|15193.1|15186.7|15193.8|15187.8|15192.2|15186.2|98
1759873500000|2025-10-07 21:45:00|15193|15186.6|15191.9|15186.6|15193.2|15187.4|15191.1|15184.6|103
1759873800000|2025-10-07 21:50:00|15191.8|15186.7|15189.2|15182.2|15191.8|15186.7|15188.6|15181.9|134
1759874100000|2025-10-07 21:55:00|15189.8|15182.8|15192.4|15185.4|15193|15186|15189.1|15182.1|40
1759874400000|2025-10-07 22:00:00|15192.5|15185.5|15186.9|15183.1|15193.2|15186.2|15186.5|15182|70
1759874700000|2025-10-07 22:05:00|15186.4|15183.6|15175.3|15174.3|15186.4|15183.6|15175.2|15174.2|147
1759875000000|2025-10-07 22:10:00|15175.4|15174.4|15179.9|15178.9|15180.2|15179.2|15174.6|15173.6|173
1759875300000|2025-10-07 22:15:00|15179.7|15178.7|15185.2|15184.2|15187|15186|15177.6|15176.6|193
1759875600000|2025-10-07 22:20:00|15185.1|15184.1|15183.7|15182.7|15185.4|15184.4|15183.2|15182.2|180
1759875900000|2025-10-07 22:25:00|15183.8|15182.8|15184.4|15183.4|15184.8|15183.8|15183.1|15182.1|148
1759876200000|2025-10-07 22:30:00|15185.3|15184.3|15187.5|15186.5|15189.6|15188.6|15184.9|15183.9|210
1759876500000|2025-10-07 22:35:00|15187.3|15186.3|15182.7|15181.7|15187.9|15186.9|15182.5|15181.5|198
1759876800000|2025-10-07 22:40:00|15182.8|15181.8|15185.1|15184.1|15185.6|15184.6|15182.7|15181.7|176
1759877100000|2025-10-07 22:45:00|15185|15184|15184.8|15183.8|15185.8|15184.8|15183.9|15182.9|186
1759877400000|2025-10-07 22:50:00|15185.1|15184.1|15184|15183|15185.4|15184.3|15182.8|15181.8|162
1759877700000|2025-10-07 22:55:00|15183.9|15182.9|15182.2|15181.2|15185.6|15184.6|15182|15181|125
1759878000000|2025-10-07 23:00:00|15182|15181|15189.5|15188.5|15190.4|15188.8|15180.2|15178.8|138
1759878300000|2025-10-07 23:05:00|15189|15188|15196.6|15195.6|15197.1|15196.1|15185.2|15184.2|177
1759878600000|2025-10-07 23:10:00|15196.5|15195.5|15196.6|15195.6|15197|15196|15192|15191|207
1759878900000|2025-10-07 23:15:00|15196.7|15195.7|15200.2|15199.2|15200.2|15199.2|15193.7|15192.7|196
1759879200000|2025-10-07 23:20:00|15200.4|15199.4|15203|15201.2|15210.3|15209.3|15200.1|15199.1|342
1759879500000|2025-10-07 23:25:00|15202.5|15200.6|15196.1|15195.1|15203|15201.2|15193.5|15192.5|318
1759879800000|2025-10-07 23:30:00|15195.6|15194.6|15202.6|15201.6|15202.7|15201.7|15194|15193|328
1759880100000|2025-10-07 23:35:00|15202.5|15201.5|15201.8|15200.8|15204.2|15203.2|15198.7|15197.7|239
1759880400000|2025-10-07 23:40:00|15202.2|15201.2|15198.1|15197.1|15203|15202|15197.1|15196.1|246
1759880700000|2025-10-07 23:45:00|15197.8|15196.8|15198.4|15197.4|15205.2|15204.2|15197.4|15196.4|352
1759881000000|2025-10-07 23:50:00|15198.5|15197.5|15202.4|15201.4|15204.8|15203.8|15196.2|15195.2|344
1759881300000|2025-10-07 23:55:00|15202.5|15201.5|15205.9|15204.9|15208|15207|15200.1|15199.1|280
1759881600000|2025-10-08 00:00:00|15206.2|15205.2|15221.3|15220.3|15223.1|15221.9|15206|15205|543
1759881900000|2025-10-08 00:05:00|15221.2|15220.2|15232.9|15231.9|15234.4|15233|15221.1|15220.1|450
1759882200000|2025-10-08 00:10:00|15233.3|15232.3|15227.3|15226.3|15233.3|15232.3|15222.4|15221.4|369
1759882500000|2025-10-08 00:15:00|15227.2|15226.2|15229.5|15228.5|15232.8|15231.8|15227.2|15226.2|381
1759882800000|2025-10-08 00:20:00|15229.4|15228.4|15229.6|15228.6|15234.7|15233.7|15228.5|15227.4|408
1759883100000|2025-10-08 00:25:00|15229.7|15228.7|15231.2|15230.2|15232.5|15231.8|15228.5|15227.5|320
1759883400000|2025-10-08 00:30:00|15231.1|15230.1|15226.9|15225.9|15238.8|15237.8|15226.3|15224.7|500
1759883700000|2025-10-08 00:35:00|15226.8|15225.8|15222.6|15221.9|15227.9|15226.9|15221.9|15221|384
1759884000000|2025-10-08 00:40:00|15222.5|15221.8|15227|15226|15227.7|15226.7|15220.6|15219.1|327
1759884300000|2025-10-08 00:45:00|15227.1|15226.1|15225.7|15225|15227.9|15226.9|15223.8|15222.8|225
1759884600000|2025-10-08 00:50:00|15226.7|15226|15226.1|15225.1|15226.7|15226|15214.8|15213.2|663
1759884900000|2025-10-08 00:55:00|15225.6|15224.6|15231.2|15230.2|15237.2|15236.2|15224.8|15223.8|475
1759885200000|2025-10-08 01:00:00|15231.7|15230.7|15238.9|15237.9|15244.9|15243.8|15231.2|15230.2|690
1759885500000|2025-10-08 01:05:00|15239.4|15237.7|15235.8|15234.8|15246.3|15245.3|15235.5|15234.7|425
1759885800000|2025-10-08 01:10:00|15235.9|15234.9|15232|15231|15235.9|15234.9|15228|15227|461
1759886100000|2025-10-08 01:15:00|15231.9|15230.9|15240.5|15239.8|15241|15240.3|15227.8|15226.8|403
1759886400000|2025-10-08 01:20:00|15240.7|15240|15236.8|15236.1|15242.3|15241.6|15235.7|15234.7|302
1759886700000|2025-10-08 01:25:00|15236.9|15236.2|15246.7|15246|15252.2|15251.5|15236.9|15236.2|496
1759887000000|2025-10-08 01:30:00|15246.1|15245.4|15246.3|15245.6|15253.8|15252.6|15243.5|15242.7|588
1759887300000|2025-10-08 01:35:00|15246.5|15245.8|15246.2|15245.5|15247.2|15246.5|15243.7|15243|324
1759887600000|2025-10-08 01:40:00|15246|15245.3|15243.1|15242.4|15246.9|15246.2|15239.4|15238|371
1759887900000|2025-10-08 01:45:00|15242.6|15241.9|15244.5|15243.8|15246.6|15245.6|15240.9|15240.2|248
1759888200000|2025-10-08 01:50:00|15244.6|15243.9|15254|15253.3|15257|15255.1|15242.6|15241.7|383
1759888500000|2025-10-08 01:55:00|15254.4|15253.7|15260.2|15259.5|15260.9|15260.2|15253.6|15252.4|280
1759888800000|2025-10-08 02:00:00|15260.3|15259.6|15261.8|15261.1|15264.9|15263.9|15255.1|15254.4|336
1759889100000|2025-10-08 02:05:00|15262|15261.3|15259.4|15258.7|15262.7|15261.7|15258|15257.3|221
1759889400000|2025-10-08 02:10:00|15259.7|15259|15257.6|15256.6|15259.9|15259.2|15254.4|15253.4|253
1759889700000|2025-10-08 02:15:00|15257.5|15256.5|15255.6|15254.6|15259.7|15259|15252.8|15251.8|330
1759890000000|2025-10-08 02:20:00|15255.8|15254.8|15253.1|15252.4|15258.6|15257.6|15251.7|15250.7|288
1759890300000|2025-10-08 02:25:00|15253.3|15252.3|15252.6|15251.6|15255.7|15254.7|15251|15250|302
1759890600000|2025-10-08 02:30:00|15253|15252|15248.8|15247.8|15253|15252|15248.8|15247.8|234
1759890900000|2025-10-08 02:35:00|15248.9|15247.9|15248.4|15247.7|15249.3|15248.3|15245.8|15244.8|221
1759891200000|2025-10-08 02:40:00|15248.3|15247.6|15240.9|15240.2|15248.3|15247.6|15239.2|15238.2|296
1759891500000|2025-10-08 02:45:00|15240.7|15240|15236.8|15235.8|15241|15240.3|15232.4|15231.7|323
1759891800000|2025-10-08 02:50:00|15236.5|15235.5|15245.5|15244.8|15246.4|15245.7|15230.8|15229.9|367
1759892100000|2025-10-08 02:55:00|15245.4|15244.7|15249.1|15248.1|15249.7|15248.5|15244.9|15243.4|191
1759892400000|2025-10-08 03:00:00|15249.2|15248.2|15253.3|15252.6|15253.8|15253.1|15249|15248.2|112
1759892700000|2025-10-08 03:05:00|15253.2|15252.5|15255.4|15253.9|15255.4|15253.9|15251.8|15250.3|99
1759893000000|2025-10-08 03:10:00|15255.3|15253.8|15253.8|15253.1|15255.3|15253.9|15252.2|15251.4|95
1759893300000|2025-10-08 03:15:00|15254.1|15253.4|15256.1|15255.4|15257.2|15256.5|15253.7|15252.8|81
1759893600000|2025-10-08 03:20:00|15256.3|15255.3|15251.1|15250.4|15256.4|15255.4|15250.2|15249.5|66
1759893900000|2025-10-08 03:25:00|15251|15250.3|15251.2|15250.5|15251.9|15251.2|15248.6|15247.6|61
1759894200000|2025-10-08 03:30:00|15251.5|15250.8|15250.1|15249.4|15254.5|15253.8|15249.5|15248.8|103
1759894500000|2025-10-08 03:35:00|15249.2|15248.5|15248.6|15247.6|15251.1|15250.1|15248.1|15247.1|94
1759894800000|2025-10-08 03:40:00|15248.4|15247.4|15246.5|15244.8|15249.3|15248.3|15245.6|15243.7|129
1759895100000|2025-10-08 03:45:00|15246.6|15245|15245.9|15244.9|15246.6|15245.4|15244.6|15243.6|105
1759895400000|2025-10-08 03:50:00|15246.1|15245.4|15248.4|15247.4|15248.9|15247.9|15241.5|15240.5|181
1759895700000|2025-10-08 03:55:00|15248.5|15247.5|15241.9|15241.2|15248.5|15247.5|15240.7|15239.7|149
1759896000000|2025-10-08 04:00:00|15241.8|15240.8|15245.8|15244.2|15246.8|15245.5|15238|15237.1|143
1759896300000|2025-10-08 04:05:00|15245.9|15244.4|15243.4|15242.7|15246.7|15246|15240.9|15239.9|88
1759896600000|2025-10-08 04:10:00|15243.5|15242.8|15246.5|15245|15249.4|15248.7|15243.4|15242.4|83
1759896900000|2025-10-08 04:15:00|15246.4|15245.7|15246.9|15246.2|15247.4|15246.7|15245.4|15244.4|76
1759897200000|2025-10-08 04:20:00|15247.1|15246.4|15246.1|15245.4|15249.3|15248.6|15245.6|15244.6|60
1759897500000|2025-10-08 04:25:00|15246|15245.3|15246.2|15245.5|15246.2|15245.5|15243.3|15242.5|66
1759897800000|2025-10-08 04:30:00|15246.3|15245.6|15241.6|15240.9|15248.7|15247.9|15241.5|15240.8|116
1759898100000|2025-10-08 04:35:00|15241.8|15240.8|15236.4|15235.4|15243.4|15242.6|15235.7|15234.7|117
1759898400000|2025-10-08 04:40:00|15236.3|15235.3|15238.5|15237.8|15240.3|15239.3|15235.2|15234.2|96
1759898700000|2025-10-08 04:45:00|15239.4|15238.7|15234.2|15233.2|15239.9|15238.9|15231|15230|102
1759899000000|2025-10-08 04:50:00|15233.7|15232.7|15238.1|15237.1|15239.2|15238.2|15232.5|15231.5|120
1759899300000|2025-10-08 04:55:00|15238.5|15237.5|15236.7|15235.7|15242.2|15241.2|15236.3|15235.3|102
1759899600000|2025-10-08 05:00:00|15237.6|15236.9|15241|15240.3|15241.1|15240.4|15235.9|15235.2|134
1759899900000|2025-10-08 05:05:00|15240.8|15240.1|15241.4|15240.7|15242.1|15241.1|15239.6|15238.6|124
1759900200000|2025-10-08 05:10:00|15241.5|15240.8|15239|15238|15241.9|15241.2|15236.9|15235.9|101
1759900500000|2025-10-08 05:15:00|15238.2|15237.2|15236|15235.3|15238.7|15237.7|15233.3|15232.3|542
1759900800000|2025-10-08 05:20:00|15235.9|15235.2|15234.3|15233.6|15238.5|15237.8|15233.4|15232.7|969
1759901100000|2025-10-08 05:25:00|15234.2|15233.5|15233|15232|15236.1|15235.4|15230.5|15229.5|1222
1759901400000|2025-10-08 05:30:00|15233.1|15232.1|15230.6|15229.6|15237.7|15236.7|15230.4|15229.4|1283
1759901700000|2025-10-08 05:35:00|15230.5|15229.5|15233.9|15233.2|15234.6|15233.9|15228.9|15227.8|1330
1759902000000|2025-10-08 05:40:00|15234|15233.3|15238.3|15237.3|15240.9|15239.9|15233.3|15232.6|1371
1759902300000|2025-10-08 05:45:00|15237.8|15236.8|15238.6|15237.6|15238.8|15237.8|15234|15232.8|97
1759902600000|2025-10-08 05:50:00|15238.4|15237.7|15244.2|15243.5|15244.2|15243.5|15237|15236|164
1759902900000|2025-10-08 05:55:00|15244.7|15244|15241.1|15240.4|15244.7|15244|15236.7|15235.7|268
1759903200000|2025-10-08 06:00:00|15241.2|15240.5|15235.7|15234.7|15247.8|15247.1|15233|15232|370
1759903500000|2025-10-08 06:05:00|15235.6|15234.6|15245.2|15244.2|15246.9|15245.9|15226.5|15225.3|522
1759903800000|2025-10-08 06:10:00|15245.3|15244.3|15249.3|15248.3|15253.1|15252.1|15242.3|15241.3|392
1759904100000|2025-10-08 06:15:00|15249.5|15248.8|15244.6|15243.6|15250.1|15249.4|15242.1|15241.1|419
1759904400000|2025-10-08 06:20:00|15245.1|15244.4|15247.5|15246.5|15249.2|15248.2|15245.1|15244.3|323
1759904700000|2025-10-08 06:25:00|15247.3|15246.3|15247.8|15246.8|15248.1|15247.1|15235.6|15234.6|462
1759905000000|2025-10-08 06:30:00|15247.1|15246.1|15242.2|15241.2|15249.7|15248.3|15237.7|15237|459
1759905300000|2025-10-08 06:35:00|15242.5|15241.5|15249.5|15248.8|15252.2|15251.3|15241.2|15240.5|389
1759905600000|2025-10-08 06:40:00|15249.8|15249.1|15244.4|15243.7|15251.9|15251.2|15242.4|15241.5|293
1759905900000|2025-10-08 06:45:00|15244.3|15243.6|15239.5|15238.8|15244.5|15243.8|15237.7|15237|228
1759906200000|2025-10-08 06:50:00|15239.8|15239.1|15236.4|15235.7|15243|15242.3|15236.4|15235.7|175
1759906500000|2025-10-08 06:55:00|15236.7|15236|15234.6|15233.9|15240.2|15239.5|15233.2|15232.5|335
1759906800000|2025-10-08 07:00:00|15234.4|15233.7|15243.3|15242.6|15243.6|15242.6|15233.2|15232.5|390
1759907100000|2025-10-08 07:05:00|15243.9|15243.2|15242.2|15241.5|15245.6|15244.9|15236.7|15236|322
1759907400000|2025-10-08 07:10:00|15242.1|15241.4|15245|15244.3|15245.8|15245.1|15238.4|15237.7|461
1759907700000|2025-10-08 07:15:00|15245.1|15244.4|15251.5|15250.5|15252.8|15252.1|15245.1|15244.4|407
1759908000000|2025-10-08 07:20:00|15251.6|15250.6|15250.8|15249.8|15252.4|15251.7|15244.9|15243.9|340
1759908300000|2025-10-08 07:25:00|15250.9|15249.9|15247.9|15247.2|15252.3|15251.6|15244.1|15243.4|436
1759908600000|2025-10-08 07:30:00|15247.8|15247.1|15246.9|15246.2|15249.7|15249|15240.4|15239.7|380
1759908900000|2025-10-08 07:35:00|15246.8|15246.1|15242.8|15242.1|15247.5|15246.8|15240|15239.3|513
1759909200000|2025-10-08 07:40:00|15242.9|15242.2|15244.1|15243.1|15248.3|15247.6|15241.5|15240.8|391
1759909500000|2025-10-08 07:45:00|15244.2|15243.2|15237.3|15236.6|15244.4|15243.4|15236|15234.9|439
1759909800000|2025-10-08 07:50:00|15237.6|15236.9|15246.9|15245.9|15247.5|15246.8|15237.6|15236.9|384
1759910100000|2025-10-08 07:55:00|15247.2|15246.2|15254.5|15253.8|15255.7|15255|15247|15246|512
1759910400000|2025-10-08 08:00:00|15254.6|15253.9|15246.2|15245.2|15257.5|15256.7|15246.2|15244.9|296
1759910700000|2025-10-08 08:05:00|15245.5|15244.5|15241.1|15240.4|15246.2|15244.7|15238.4|15237.7|411
1759911000000|2025-10-08 08:10:00|15241.4|15240.7|15243.6|15242.9|15246.4|15245.7|15241.4|15240.7|337
1759911300000|2025-10-08 08:15:00|15243.8|15243.1|15245.3|15244.6|15246.7|15246|15241.5|15240.8|360
1759911600000|2025-10-08 08:20:00|15244.9|15244.2|15241.3|15240.6|15245.9|15245.2|15238.1|15237.4|331
1759911900000|2025-10-08 08:25:00|15241.5|15240.8|15240.8|15240.1|15245.2|15244.2|15239.3|15238.6|374
1759912200000|2025-10-08 08:30:00|15240.6|15239.9|15249|15248.3|15249.1|15248.4|15239.8|15239.1|344
1759912500000|2025-10-08 08:35:00|15249.1|15248.4|15253.4|15252.7|15253.8|15253.1|15247.8|15247.1|315
1759912800000|2025-10-08 08:40:00|15253.5|15252.8|15256.5|15255.8|15257.2|15256.5|15252.6|15251.6|292
1759913100000|2025-10-08 08:45:00|15256.7|15256|15256.9|15256.2|15258.6|15257.9|15254.6|15253.9|285
1759913400000|2025-10-08 08:50:00|15257|15256.3|15263.6|15262.9|15264.3|15263.6|15256.5|15255.8|360
1759913700000|2025-10-08 08:55:00|15263.4|15262.7|15275.1|15274.4|15279.5|15278.5|15263|15262.3|546
1759914000000|2025-10-08 09:00:00|15275|15274.3|15285.1|15283.6|15290.2|15289.2|15275|15274.3|434
1759914300000|2025-10-08 09:05:00|15285|15283.4|15276.4|15275.7|15286.3|15285.3|15274.2|15273.5|408
1759914600000|2025-10-08 09:10:00|15276.8|15276.1|15273.6|15272.9|15279.6|15278.9|15273.5|15272.5|248
1759914900000|2025-10-08 09:15:00|15273.5|15272.8|15279.5|15278.8|15280.6|15279.9|15272.1|15271.3|229
1759915200000|2025-10-08 09:20:00|15279.4|15278.7|15279|15278.3|15280.5|15279.8|15275.4|15274.4|245
1759915500000|2025-10-08 09:25:00|15279.2|15278.5|15287.8|15287.1|15291.1|15290.1|15278.9|15278.2|335
1759915800000|2025-10-08 09:30:00|15287.7|15287|15294.3|15293.3|15296.3|15295.3|15287.5|15286.8|379
1759916100000|2025-10-08 09:35:00|15294.4|15293.4|15291.8|15291.1|15295.2|15294.5|15291.1|15290.4|295
1759916400000|2025-10-08 09:40:00|15291.7|15291|15296.7|15295.7|15296.9|15295.9|15290.3|15289.4|371
1759916700000|2025-10-08 09:45:00|15296.5|15295.5|15296.6|15295.9|15297.1|15296.4|15286.6|15285.6|410
1759917000000|2025-10-08 09:50:00|15296.7|15296|15298.5|15297.5|15299.5|15298.8|15293.4|15292.7|356
1759917300000|2025-10-08 09:55:00|15298.6|15297.6|15298|15297.3|15301.1|15299.9|15295.9|15295.2|268
1759917600000|2025-10-08 10:00:00|15297.8|15297.1|15292.7|15291.7|15300.9|15299.8|15288.2|15286.9|206
1759917900000|2025-10-08 10:05:00|15292.4|15291.5|15287.3|15286.6|15293.9|15292.9|15286.3|15285.3|171
1759918200000|2025-10-08 10:10:00|15287.4|15286.7|15287.1|15286.4|15292.5|15291.8|15284.3|15283.3|236
1759918500000|2025-10-08 10:15:00|15287.4|15286.7|15286|15285.3|15292.7|15292|15285.9|15285.2|256
1759918800000|2025-10-08 10:20:00|15286.1|15285.4|15280.3|15279.6|15289.5|15288.5|15279.8|15278.3|307
1759919100000|2025-10-08 10:25:00|15280.2|15279.5|15279.5|15278.5|15282|15281.1|15277|15276.3|316
1759919400000|2025-10-08 10:30:00|15279.3|15278.3|15287.1|15286.4|15287.8|15287.1|15279|15278|266
1759919700000|2025-10-08 10:35:00|15287.2|15286.5|15289.1|15288.4|15289.2|15288.5|15284.7|15283.7|219
1759920000000|2025-10-08 10:40:00|15289.2|15288.5|15286.9|15286.2|15293.6|15292.9|15286.8|15285.7|258
1759920300000|2025-10-08 10:45:00|15287|15286.3|15291|15290.3|15291.1|15290.4|15286|15285|202
1759920600000|2025-10-08 10:50:00|15290.9|15290.2|15290.1|15289.4|15294.3|15293.6|15288.2|15287.5|217
1759920900000|2025-10-08 10:55:00|15290|15289.3|15273.9|15272.9|15292.3|15291.6|15265.4|15264.2|632
1759921200000|2025-10-08 11:00:00|15270.2|15269.2|15279.6|15278.6|15283.5|15282.6|15268.1|15267.1|528
1759921500000|2025-10-08 11:05:00|15280.4|15279.4|15276.8|15275.8|15285.8|15284.8|15271.9|15270.9|1265
1759921800000|2025-10-08 11:10:00|15276.7|15275.7|15275.8|15274.8|15281.3|15280.6|15272.9|15271.9|1846
1759922100000|2025-10-08 11:15:00|15275.7|15274.7|15274.6|15273.9|15278.2|15277.2|15273.7|15273|1729
1759922400000|2025-10-08 11:20:00|15274.5|15273.8|15272.3|15271.6|15277.1|15276.4|15270.5|15269.5|1810
1759922700000|2025-10-08 11:25:00|15272.2|15271.5|15268.5|15267.5|15275.8|15274.8|15266|15265|1807
1759923000000|2025-10-08 11:30:00|15268.4|15267.4|15273.6|15272.9|15274.9|15274.2|15264.7|15263.7|1974
1759923300000|2025-10-08 11:35:00|15273.7|15273|15270.1|15269.1|15276.4|15275.7|15267.8|15266.8|1808
1759923600000|2025-10-08 11:40:00|15270.2|15269.2|15272.2|15271.2|15275.3|15274.3|15269.1|15268.1|1775
1759923900000|2025-10-08 11:45:00|15271.9|15270.9|15273|15272.3|15273.9|15272.9|15269.7|15268.8|1688
1759924200000|2025-10-08 11:50:00|15272.9|15272.2|15271.1|15270.4|15273.5|15272.8|15269.3|15268.6|1741
1759924500000|2025-10-08 11:55:00|15271.2|15270.5|15269.5|15268.8|15272.2|15271.5|15266.1|15265.1|1887
1759924800000|2025-10-08 12:00:00|15269.7|15269|15274.1|15273.1|15274.1|15273.1|15264.8|15264|1548
1759925100000|2025-10-08 12:05:00|15274.2|15273.2|15269.3|15268.3|15275|15274.3|15267.4|15266.4|308
1759925400000|2025-10-08 12:10:00|15268.9|15268.2|15264.9|15264.2|15272.8|15271.8|15264.4|15263.7|306
1759925700000|2025-10-08 12:15:00|15264.8|15264.1|15264.4|15263.7|15266.9|15266.2|15261.4|15260.1|317
1759926000000|2025-10-08 12:20:00|15264.3|15263.6|15264.1|15263.4|15266.3|15265.4|15261.1|15260.1|261
1759926300000|2025-10-08 12:25:00|15263.9|15263.2|15262.9|15261.9|15266.8|15265.8|15262.4|15261.3|294
1759926600000|2025-10-08 12:30:00|15262.7|15261.7|15257|15256|15263.1|15262.1|15255|15254|287
1759926900000|2025-10-08 12:35:00|15256.6|15255.6|15270|15269|15270.8|15269.8|15256.3|15255.3|431
1759927200000|2025-10-08 12:40:00|15270.4|15269.4|15262.8|15262.1|15270.4|15269.7|15261.2|15260.2|280
1759927500000|2025-10-08 12:45:00|15262.9|15262.2|15260.5|15259.5|15264|15263.3|15257.1|15255.9|312
1759927800000|2025-10-08 12:50:00|15260.6|15259.6|15251.3|15250.3|15262.5|15261.3|15250.9|15249.8|392
1759928100000|2025-10-08 12:55:00|15251.2|15250.2|15251.8|15250.8|15252.9|15251.9|15244.7|15244|387
1759928400000|2025-10-08 13:00:00|15251.6|15250.6|15252.8|15252.1|15253.3|15252.5|15249.4|15248|372
1759928700000|2025-10-08 13:05:00|15253.3|15252.6|15246.8|15246.1|15254.1|15252.6|15242.7|15241.7|328
1759929000000|2025-10-08 13:10:00|15246.7|15246|15247.5|15246.5|15247.5|15246.5|15243.2|15242.5|252
1759929300000|2025-10-08 13:15:00|15247.2|15246.4|15242.5|15241.8|15247.6|15246.9|15238.3|15237.5|323
1759929600000|2025-10-08 13:20:00|15242.2|15241.5|15256.8|15256.1|15257.4|15256.4|15242|15241.3|354
1759929900000|2025-10-08 13:25:00|15256.4|15255.7|15255.5|15254.8|15256.6|15255.9|15252.2|15251.5|235
1759930200000|2025-10-08 13:30:00|15255.6|15254.9|15252.9|15252.2|15257.1|15256.4|15250.7|15250|400
1759930500000|2025-10-08 13:35:00|15253|15252.3|15258|15257.3|15258.2|15257.5|15251.2|15250.5|407
1759930800000|2025-10-08 13:40:00|15257.4|15256.7|15252|15251|15259.3|15258.6|15248.6|15247.6|397
1759931100000|2025-10-08 13:45:00|15252.1|15251.1|15262.3|15261.6|15266.7|15265.7|15252.1|15251.1|548
1759931400000|2025-10-08 13:50:00|15262.2|15261.5|15256.2|15255.5|15264.4|15263.7|15255.2|15254.5|410
1759931700000|2025-10-08 13:55:00|15256.6|15255.9|15260|15259|15260|15259.1|15252.5|15251.8|452
1759932000000|2025-10-08 14:00:00|15260.4|15259.7|15260.3|15259.3|15264.4|15263.7|15252.5|15251.8|482
1759932300000|2025-10-08 14:05:00|15259.7|15258.7|15264.3|15263.6|15265|15264.3|15259.4|15258.4|345
1759932600000|2025-10-08 14:10:00|15264.5|15263.8|15263.6|15262.6|15267.5|15266.5|15262.4|15261.4|428
1759932900000|2025-10-08 14:15:00|15263.5|15262.8|15263.1|15262.4|15265.3|15264.6|15260.7|15259.8|342
1759933200000|2025-10-08 14:20:00|15263.6|15262.9|15263.3|15262.3|15265.1|15264.4|15259.8|15259.1|287
1759933500000|2025-10-08 14:25:00|15263.4|15262.4|15257.3|15256.6|15264|15263.3|15252.8|15251.8|477
1759933800000|2025-10-08 14:30:00|15257.4|15256.7|15248.6|15247.6|15258.7|15258|15246.5|15245.8|439
1759934100000|2025-10-08 14:35:00|15248.2|15247.2|15246.8|15246.1|15251|15250.2|15245.2|15244.2|391
1759934400000|2025-10-08 14:40:00|15246.9|15246.2|15251.4|15250.4|15252.9|15252.2|15245.9|15244.9|364
1759934700000|2025-10-08 14:45:00|15251.2|15250.2|15246.4|15245.7|15251.2|15250.4|15243.7|15243|336
1759935000000|2025-10-08 14:50:00|15246.5|15245.8|15250.3|15249.3|15251.3|15250.6|15245|15244.3|384
1759935300000|2025-10-08 14:55:00|15250.2|15249.2|15251.9|15250.9|15251.9|15250.9|15249|15248.3|340
1759935600000|2025-10-08 15:00:00|15252|15251|15257.3|15256.6|15259.7|15259|15251.3|15250.3|368
1759935900000|2025-10-08 15:05:00|15257.5|15256.8|15262.7|15261.7|15263.5|15262.5|15256.1|15255.4|271
1759936200000|2025-10-08 15:10:00|15263.7|15262.7|15264.1|15263.4|15267.3|15266.6|15262.6|15261.6|277
1759936500000|2025-10-08 15:15:00|15264.2|15263.5|15269.1|15268.4|15270.8|15270.1|15264|15263|318
1759936800000|2025-10-08 15:20:00|15268.9|15268.2|15263.4|15262.7|15271.7|15271|15263.2|15262.5|249
1759937100000|2025-10-08 15:25:00|15263.2|15262.5|15264.3|15263.6|15265.7|15265|15262.9|15262.2|186
1759937400000|2025-10-08 15:30:00|15264.2|15263.5|15270.7|15269.7|15271.5|15270.5|15263.8|15263.1|369
1759937700000|2025-10-08 15:35:00|15270.6|15269.6|15272.2|15271.5|15272.9|15272.2|15269.8|15268.8|314
1759938000000|2025-10-08 15:40:00|15272.3|15271.6|15269.7|15269|15272.6|15271.9|15269|15268.3|246
1759938300000|2025-10-08 15:45:00|15269.6|15268.9|15274.8|15274.1|15276.3|15275.3|15269.5|15268.8|326
1759938600000|2025-10-08 15:50:00|15274.6|15273.9|15277.4|15276.7|15280|15279|15273.7|15273|412
1759938900000|2025-10-08 15:55:00|15277.2|15276.5|15272.7|15272|15277.4|15276.6|15271.7|15271|298
1759939200000|2025-10-08 16:00:00|15272.5|15271.8|15273.1|15272.1|15274.2|15273.2|15270|15269|233
1759939500000|2025-10-08 16:05:00|15272.9|15271.9|15277.2|15276.2|15277.2|15276.2|15271.9|15271.2|200
1759939800000|2025-10-08 16:10:00|15277.3|15276.3|15276.2|15275.2|15279.6|15278.8|15273.5|15272.8|294
1759940100000|2025-10-08 16:15:00|15276.3|15275.3|15274.2|15273.5|15276.5|15275.8|15272.5|15271.8|208
1759940400000|2025-10-08 16:20:00|15274.1|15273.4|15274.6|15273.9|15277.4|15276.4|15273.5|15272.8|210
1759940700000|2025-10-08 16:25:00|15274.7|15274|15275|15274.3|15275.5|15274.6|15272.8|15272.1|211
1759941000000|2025-10-08 16:30:00|15274.8|15274.1|15279.7|15278.7|15280.6|15279.6|15274.4|15273.7|271
1759941300000|2025-10-08 16:35:00|15279.6|15278.6|15279.3|15278.6|15280.5|15279.5|15278.3|15277.6|196
1759941600000|2025-10-08 16:40:00|15279.4|15278.7|15275.9|15275.2|15280|15279.3|15275.2|15274.5|213
1759941900000|2025-10-08 16:45:00|15276|15275.3|15277.3|15276.6|15278.3|15277.6|15276|15275.3|185
1759942200000|2025-10-08 16:50:00|15277.2|15276.5|15277|15276.3|15277.4|15276.7|15275.6|15274.9|176
1759942500000|2025-10-08 16:55:00|15276.9|15276.2|15276.3|15275.6|15277.6|15276.9|15275.4|15274.7|142
1759942800000|2025-10-08 17:00:00|15276.1|15275.4|15278.9|15278.2|15279.4|15278.7|15274.8|15274.1|133
1759943100000|2025-10-08 17:05:00|15278.8|15278.1|15277.9|15277.2|15281.6|15280.9|15276.6|15275.9|150
1759943400000|2025-10-08 17:10:00|15278.1|15277.4|15280|15279.3|15281.7|15281|15278.1|15277.4|190
1759943700000|2025-10-08 17:15:00|15280.1|15279.4|15279.2|15278.5|15280.6|15279.9|15278.5|15277.7|162
1759944000000|2025-10-08 17:20:00|15279.3|15278.6|15277.2|15276.5|15279.8|15279.1|15277|15276.3|183
1759944300000|2025-10-08 17:25:00|15277.1|15276.4|15280|15279.3|15280.5|15279.8|15276.9|15276.2|189
1759944600000|2025-10-08 17:30:00|15280.1|15279.4|15279.5|15278.8|15281.9|15281.2|15278.2|15277.5|217
1759944900000|2025-10-08 17:35:00|15279.4|15278.7|15279.1|15278.4|15280.5|15279.8|15278.5|15277.5|168
1759945200000|2025-10-08 17:40:00|15279|15278.3|15279.3|15278.6|15280.2|15279.5|15277.9|15276.9|158
1759945500000|2025-10-08 17:45:00|15279.2|15278.5|15280.5|15279.8|15281|15280.3|15278.1|15277.4|177
1759945800000|2025-10-08 17:50:00|15281.7|15281|15284.1|15283.4|15284.5|15283.8|15281.2|15280.5|188
1759946100000|2025-10-08 17:55:00|15284|15283.3|15289.3|15286.5|15289.7|15288.8|15283.7|15283|152
1759946400000|2025-10-08 18:00:00|15289.2|15286.4|15290.7|15289.7|15296|15294.1|15284.5|15283.8|313
1759946700000|2025-10-08 18:05:00|15290.9|15289.9|15289.5|15288.8|15292.5|15291.8|15287.1|15286.4|294
1759947000000|2025-10-08 18:10:00|15289.1|15288.5|15289.7|15289|15293.3|15292.6|15286.6|15285.6|293
1759947300000|2025-10-08 18:15:00|15289.8|15289.1|15286.7|15286|15293.3|15292.3|15281.6|15279.7|715
1759947600000|2025-10-08 18:20:00|15286.8|15286.1|15287.3|15286.6|15290.5|15289.8|15286.4|15285.7|289
1759947900000|2025-10-08 18:25:00|15287.4|15286.7|15281|15280|15288.8|15288.1|15280.3|15279.4|293
1759948200000|2025-10-08 18:30:00|15280.9|15279.9|15275.6|15274.9|15281.5|15280.5|15274.6|15273.6|251
1759948500000|2025-10-08 18:35:00|15276.4|15275.7|15267.4|15266.4|15277.4|15276.4|15266.6|15265.9|281
1759948800000|2025-10-08 18:40:00|15267.9|15266.9|15269.3|15268.3|15269.5|15268.5|15264.7|15263.9|293
1759949100000|2025-10-08 18:45:00|15269.4|15268.4|15270.2|15269.2|15271.8|15270.8|15268|15267.2|223
1759949400000|2025-10-08 18:50:00|15269.9|15268.9|15270.2|15269.2|15271|15270|15267.3|15266.3|268
1759949700000|2025-10-08 18:55:00|15269.8|15268.8|15272.2|15271.2|15273.3|15272.3|15268.9|15267.9|240
1759950000000|2025-10-08 19:00:00|15271.2|15270.2|15266.2|15265.5|15271.2|15270.2|15264.6|15263.6|218
1759950300000|2025-10-08 19:05:00|15266.1|15265.4|15273.5|15272.8|15274.5|15273.8|15266.1|15265.2|287
1759950600000|2025-10-08 19:10:00|15273.4|15272.7|15273.3|15272.3|15274.1|15273.2|15271.8|15271.1|232
1759950900000|2025-10-08 19:15:00|15273.5|15272.5|15275.5|15274.8|15275.7|15275|15273.2|15272.4|225
1759951200000|2025-10-08 19:20:00|15275.4|15274.7|15272.9|15271.9|15275.6|15274.9|15272.9|15271.9|190
1759951500000|2025-10-08 19:25:00|15273|15272|15271.8|15271.1|15273.7|15272.7|15270.9|15269.9|230
1759951800000|2025-10-08 19:30:00|15272|15271.3|15269.1|15268.4|15272.1|15271.4|15267.4|15266.4|274
1759952100000|2025-10-08 19:35:00|15269.3|15268.6|15272.9|15272.2|15273.2|15272.5|15269.2|15268.5|193
1759952400000|2025-10-08 19:40:00|15272.8|15272.1|15274.5|15273.5|15274.6|15273.6|15271|15270|233
1759952700000|2025-10-08 19:45:00|15274.1|15273.1|15272.3|15271.6|15274.6|15273.6|15272.2|15271.2|208
1759953000000|2025-10-08 19:50:00|15272.4|15271.7|15272.5|15271.8|15275.1|15274.4|15271.9|15271.2|211
1759953300000|2025-10-08 19:55:00|15272.7|15272|15271.5|15270.5|15272.9|15272.2|15270.2|15269.3|175
1759953600000|2025-10-08 20:00:00|15271.8|15270.8|15271|15270|15273|15272|15269.9|15268.9|95
1759953900000|2025-10-08 20:05:00|15271.1|15270.1|15271.8|15271.1|15274|15273|15270.5|15269.7|89
1759954200000|2025-10-08 20:10:00|15272.8|15271.8|15272.3|15271.6|15274.4|15273.4|15272.3|15271.3|155
1759954500000|2025-10-08 20:15:00|15272.4|15271.7|15270.1|15269.4|15272.4|15271.7|15269.3|15268.4|164
1759954800000|2025-10-08 20:20:00|15270|15269.3|15268.8|15267.8|15270.3|15269.3|15267.7|15267|150
1759955100000|2025-10-08 20:25:00|15269|15267.2|15271.4|15270.4|15273.3|15272.3|15268.8|15267.1|225
1759955400000|2025-10-08 20:30:00|15271.3|15270.3|15271.6|15270.6|15273.3|15272.3|15270.8|15269.8|159
1759955700000|2025-10-08 20:35:00|15271.7|15270.7|15268.1|15267.1|15272.5|15271.5|15268.1|15267.1|176
1759956000000|2025-10-08 20:40:00|15268|15267|15266.4|15265.4|15268.7|15267.3|15266.4|15265.4|195
1759956300000|2025-10-08 20:45:00|15266.3|15265.3|15268.1|15266.6|15268.2|15267|15265.4|15264.4|213
1759956600000|2025-10-08 20:50:00|15268.2|15266.7|15271.2|15270.2|15271.8|15270.6|15266.8|15265.6|216
1759956900000|2025-10-08 20:55:00|15271.9|15269.9|15272.2|15265.2|15273.7|15269.9|15269.2|15265.2|254
1759957200000|2025-10-08 21:00:00|15272.1|15265.1|15279.1|15272.1|15279.1|15272.1|15272.1|15265.1|7
1759957500000|2025-10-08 21:05:00|15279|15272|15274.5|15267.5|15279|15272|15268.4|15261.4|44
1759957800000|2025-10-08 21:10:00|15274.4|15267.4|15273.8|15266.8|15274.8|15267.8|15273.5|15266.5|60
1759958100000|2025-10-08 21:15:00|15274.3|15267.3|15274.1|15267.1|15274.8|15267.8|15273.4|15266.4|68
1759958400000|2025-10-08 21:20:00|15274.7|15267.7|15273.5|15266.5|15275.3|15268.3|15273.5|15266.5|84
1759958700000|2025-10-08 21:25:00|15273.3|15266.3|15271|15264|15273.6|15266.6|15271|15264|71
1759959000000|2025-10-08 21:30:00|15271.1|15264.1|15265.3|15258.3|15272.1|15265.1|15263.6|15256.6|69
1759959300000|2025-10-08 21:35:00|15264.4|15257.4|15264.4|15257.4|15265.4|15258.4|15264.3|15257.3|55
1759959600000|2025-10-08 21:40:00|15265.2|15258.2|15265.4|15258.4|15265.5|15258.5|15263.8|15256.8|76
1759959900000|2025-10-08 21:45:00|15265.3|15258.3|15270.9|15263.9|15271|15264|15264.4|15257.4|56
1759960200000|2025-10-08 21:50:00|15271|15264|15270.5|15263.5|15271.3|15264.3|15270|15263|53
1759960500000|2025-10-08 21:55:00|15270.2|15263.2|15271.1|15264.1|15272|15265|15270|15263|42
1759960800000|2025-10-08 22:00:00|15271.3|15264.3|15265.5|15261.7|15271.4|15264.9|15263.3|15259.4|120
1759961100000|2025-10-08 22:05:00|15265|15262.2|15266|15263.5|15267.8|15265.1|15263.2|15260.7|64
1759961400000|2025-10-08 22:10:00|15265.9|15263.3|15262.4|15261.4|15268.1|15265.5|15262.4|15261.4|231
1759961700000|2025-10-08 22:15:00|15261.4|15260.4|15261.4|15260.4|15262.3|15261.3|15258.8|15257.4|180
1759962000000|2025-10-08 22:20:00|15261.3|15260.3|15261.1|15260.1|15262.6|15261.4|15260.3|15258.9|119
1759962300000|2025-10-08 22:25:00|15261.4|15260.4|15262.4|15261.4|15264.6|15263.6|15260.5|15259.5|181
1759962600000|2025-10-08 22:30:00|15261.7|15260.7|15262.4|15261.4|15262.4|15261.4|15259.5|15258.5|159
1759962900000|2025-10-08 22:35:00|15262.5|15261.5|15259.1|15258.1|15263.3|15262.3|15258.6|15257.6|176
1759963200000|2025-10-08 22:40:00|15259.2|15258.2|15256.7|15255.7|15259.7|15258.7|15256.7|15255.7|186
1759963500000|2025-10-08 22:45:00|15256.8|15255.8|15256.8|15255.2|15258.2|15257.2|15256.2|15254.8|137
1759963800000|2025-10-08 22:50:00|15255.7|15254.7|15251.4|15249.4|15256.7|15255.7|15250.4|15248.5|136
1759964100000|2025-10-08 22:55:00|15251.3|15249.5|15253.6|15252.6|15254.2|15253.2|15250.6|15249.4|109
1759964400000|2025-10-08 23:00:00|15253.5|15252.5|15253|15252|15255.9|15254.9|15251.4|15250.4|132
1759964700000|2025-10-08 23:05:00|15253.1|15252.1|15251.9|15250.9|15253.6|15252.5|15251.7|15250.7|56
1759965000000|2025-10-08 23:10:00|15252.1|15250.6|15248.4|15246.7|15252.1|15250.7|15246.7|15245.3|110
1759965300000|2025-10-08 23:15:00|15248.3|15246.8|15261.6|15260.6|15262.4|15261.4|15247.8|15246.6|268
1759965600000|2025-10-08 23:20:00|15262.2|15261.2|15269.3|15268.3|15270.3|15269.3|15262.2|15261.2|187
1759965900000|2025-10-08 23:25:00|15269.2|15268.2|15267.9|15266.9|15272.3|15271.3|15267.9|15266.9|126
1759966200000|2025-10-08 23:30:00|15267.8|15266.8|15265.7|15264.7|15268.2|15267.2|15262.7|15261.7|141
1759966500000|2025-10-08 23:35:00|15265.2|15264.2|15262.7|15261.7|15266.6|15265.6|15261.8|15260.8|117
1759966800000|2025-10-08 23:40:00|15262.6|15261.6|15264.7|15263.7|15265|15264|15261.2|15260.2|99
1759967100000|2025-10-08 23:45:00|15264.8|15263.8|15264.9|15263.9|15266.7|15265.9|15261.9|15260.9|210
1759967400000|2025-10-08 23:50:00|15265|15264|15259.3|15258.3|15268.2|15267.2|15255.4|15254.4|296
1759967700000|2025-10-08 23:55:00|15259.1|15258.1|15271|15270|15271.6|15270.6|15259.1|15258.1|324
1759968000000|2025-10-09 00:00:00|15271.1|15270.1|15252.7|15251.7|15273.9|15272.9|15250.1|15249.4|507
1759968300000|2025-10-09 00:05:00|15253.9|15252.9|15258.8|15257.8|15260.6|15259.8|15251.9|15250.9|259
1759968600000|2025-10-09 00:10:00|15258.9|15257.9|15262|15261|15262.8|15262|15258.1|15257.3|345
1759968900000|2025-10-09 00:15:00|15262.1|15261.1|15257.1|15256.1|15263.9|15262.7|15255.2|15254.2|393
1759969200000|2025-10-09 00:20:00|15257.2|15256.2|15250.9|15249.3|15258.1|15257.1|15249.1|15247.8|403
1759969500000|2025-10-09 00:25:00|15250.7|15249.1|15255.7|15254.7|15258.9|15257.4|15249.9|15248.9|314
1759969800000|2025-10-09 00:30:00|15254.7|15253.7|15253.2|15252.5|15256.8|15255.2|15251.5|15250.2|331
1759970100000|2025-10-09 00:35:00|15253.1|15252.4|15252.2|15251.2|15253.2|15252.5|15246.8|15245.5|313
1759970400000|2025-10-09 00:40:00|15252.3|15251.3|15254.2|15253.5|15254.6|15253.9|15248.9|15247.9|292
1759970700000|2025-10-09 00:45:00|15254.4|15253.7|15256.6|15255.6|15257.5|15256.8|15253.7|15253|285
1759971000000|2025-10-09 00:50:00|15255.6|15254.6|15266|15263.9|15266.8|15265.7|15252.2|15250.7|569
1759971300000|2025-10-09 00:55:00|15265.7|15263.5|15270.7|15270|15270.9|15270.2|15262.2|15260.5|411
1759971600000|2025-10-09 01:00:00|15270.9|15270.2|15265.7|15264.7|15277.1|15276.1|15265.1|15263.5|648
1759971900000|2025-10-09 01:05:00|15265.6|15264.6|15262.8|15261.8|15269.3|15268.6|15261.8|15261.1|503
1759972200000|2025-10-09 01:10:00|15263.1|15262.1|15264.8|15263.8|15266.6|15265.6|15258.7|15257.7|400
1759972500000|2025-10-09 01:15:00|15264.7|15263.7|15252.5|15251.5|15264.7|15263.7|15249.1|15247.8|560
1759972800000|2025-10-09 01:20:00|15252.2|15251.2|15251.2|15250.5|15253.9|15252.9|15247.8|15246.8|487
1759973100000|2025-10-09 01:25:00|15251.3|15250.6|15247.3|15245.6|15255.4|15254.1|15247.2|15245.5|340
1759973400000|2025-10-09 01:30:00|15247|15245.3|15247.2|15246.5|15253.7|15252.7|15245.7|15244|420
1759973700000|2025-10-09 01:35:00|15247.1|15246.4|15245.7|15245|15250.6|15249.6|15242.4|15241.4|404
1759974000000|2025-10-09 01:40:00|15246|15245.3|15243.3|15242.3|15249.2|15248.5|15241.7|15240.7|312
1759974300000|2025-10-09 01:45:00|15243.2|15242.2|15249.6|15248.6|15249.8|15248.8|15241.6|15240.9|333
1759974600000|2025-10-09 01:50:00|15249.7|15248.7|15256.7|15255.7|15257.1|15256.1|15249|15248.2|272
1759974900000|2025-10-09 01:55:00|15256.8|15255.8|15252.3|15251.6|15261|15260|15251.5|15250.8|311
1759975200000|2025-10-09 02:00:00|15253.5|15252.5|15257.3|15256.3|15257.4|15256.6|15251.2|15250.2|191
1759975500000|2025-10-09 02:05:00|15257.1|15256.1|15255.1|15254.4|15258.8|15258.1|15254.1|15253.3|173
1759975800000|2025-10-09 02:10:00|15255.2|15254.5|15253.7|15252.7|15255.7|15254.7|15253.5|15252.6|177
1759976100000|2025-10-09 02:15:00|15253.8|15252.8|15259.9|15259.2|15261.5|15260.7|15253.1|15252.1|248
1759976400000|2025-10-09 02:20:00|15259.7|15259|15257.7|15256.7|15260.4|15259.7|15256.9|15256.1|209
1759976700000|2025-10-09 02:25:00|15257.8|15256.8|15256.4|15255.4|15259.2|15257.9|15255.8|15254.5|227
1759977000000|2025-10-09 02:30:00|15256.3|15255.3|15255.2|15254.2|15260|15259.3|15253.7|15252.7|254
1759977300000|2025-10-09 02:35:00|15255.3|15254.3|15251.8|15250.8|15255.4|15254.4|15251.4|15250.4|216
1759977600000|2025-10-09 02:40:00|15251.9|15250.9|15249.4|15248.7|15253.6|15252.9|15249.3|15248.6|221
1759977900000|2025-10-09 02:45:00|15249.5|15248.8|15246.5|15245.8|15249.7|15248.9|15246.3|15245.6|210
1759978200000|2025-10-09 02:50:00|15246.4|15245.7|15242.1|15241.1|15247.2|15246.2|15242.1|15241.1|212
1759978500000|2025-10-09 02:55:00|15242.2|15241.2|15246.8|15246.1|15248.9|15247.9|15242.2|15241.2|225
1759978800000|2025-10-09 03:00:00|15247.2|15246.2|15249.4|15248.7|15250.5|15249.5|15246|15244.4|146
1759979100000|2025-10-09 03:05:00|15249.5|15248.8|15250.3|15249.6|15250.8|15250.1|15247.7|15246.7|74
1759979400000|2025-10-09 03:10:00|15250.6|15249.9|15257|15256.3|15257.1|15256.3|15250.3|15249.6|101
1759979700000|2025-10-09 03:15:00|15256.9|15256.2|15256.7|15255.7|15258.5|15257.2|15255.9|15254.3|122
1759980000000|2025-10-09 03:20:00|15256.8|15255.8|15254.7|15253.7|15257.9|15256.9|15254.4|15253.1|179
1759980300000|2025-10-09 03:25:00|15254.9|15253.9|15253|15252.3|15254.9|15253.9|15249.3|15248.3|120
1759980600000|2025-10-09 03:30:00|15252.8|15252.1|15255.2|15253.4|15255.2|15253.9|15252|15251.3|115
1759980900000|2025-10-09 03:35:00|15253.7|15252.1|15250|15249|15254|15252.4|15249.6|15248.8|88
1759981200000|2025-10-09 03:40:00|15249.8|15249.1|15250.8|15250.1|15251.2|15250.5|15249.6|15248.8|78
1759981500000|2025-10-09 03:45:00|15250.6|15249.9|15251.5|15250.8|15252.1|15251.4|15250.3|15249.6|67
1759981800000|2025-10-09 03:50:00|15251.6|15250.9|15250.3|15249.6|15252.2|15251.2|15249.2|15248.5|73
1759982100000|2025-10-09 03:55:00|15250.2|15249.5|15251.9|15251.2|15253.3|15252.3|15249.8|15249.1|72
1759982400000|2025-10-09 04:00:00|15252|15251.3|15251.4|15250.7|15252.8|15252.1|15251.3|15250.6|55
1759982700000|2025-10-09 04:05:00|15251.3|15250.6|15254.3|15253.6|15255.1|15253.9|15251.3|15250.6|75
1759983000000|2025-10-09 04:10:00|15254.4|15253.7|15257.8|15256.8|15260.4|15259.7|15254.3|15253.6|103
1759983300000|2025-10-09 04:15:00|15257.6|15256.6|15257.1|15256.4|15258.9|15257.9|15256.1|15255|79
1759983600000|2025-10-09 04:20:00|15256.9|15256.2|15257.9|15256.9|15257.9|15257|15255.2|15254.2|55
1759983900000|2025-10-09 04:25:00|15257.7|15256.7|15259.4|15258.7|15259.4|15258.7|15256.4|15255.4|64
1759984200000|2025-10-09 04:30:00|15259.3|15258.6|15258.1|15257.4|15260.6|15259.3|15258|15257|68
1759984500000|2025-10-09 04:35:00|15258.4|15257.7|15259|15258|15259.6|15258.3|15257.6|15256.4|71
1759984800000|2025-10-09 04:40:00|15258.9|15257.9|15256.2|15255.5|15259.4|15258.4|15256|15255.3|105
1759985100000|2025-10-09 04:45:00|15256.1|15255.4|15249.8|15248.8|15256.4|15255.7|15249.1|15248.4|123
1759985400000|2025-10-09 04:50:00|15249.6|15248.6|15250.4|15249.7|15250.7|15249.8|15247.3|15246.6|71
1759985700000|2025-10-09 04:55:00|15250.6|15249.9|15247.7|15247|15250.7|15250|15245.9|15245.2|111
1759986000000|2025-10-09 05:00:00|15247.9|15247.2|15251.3|15250.3|15251.8|15250.8|15247.5|15246.8|112
1759986300000|2025-10-09 05:05:00|15251.4|15250.4|15248.4|15247.7|15253.5|15252.5|15247.5|15246.8|93
1759986600000|2025-10-09 05:10:00|15249.4|15248.4|15250.7|15250|15253.2|15252.2|15249.4|15248.4|123
1759986900000|2025-10-09 05:15:00|15250.8|15250.1|15251.9|15250.9|15253.3|15252.3|15250.8|15250.1|454
1759987200000|2025-10-09 05:20:00|15251.7|15250.7|15252.6|15251.9|15253.3|15252.3|15250.8|15250.1|1006
1759987500000|2025-10-09 05:25:00|15252.7|15252|15254.2|15253.5|15254.7|15254|15251|15250.1|1198
1759987800000|2025-10-09 05:30:00|15254.5|15253.8|15256.1|15255.4|15257|15256.3|15253.2|15252.5|1166
1759988100000|2025-10-09 05:35:00|15256|15255.3|15255.8|15255.1|15257.7|15256.8|15253.6|15252.9|1191
1759988400000|2025-10-09 05:40:00|15255.9|15255.2|15254.6|15253.6|15257.5|15256.8|15254.4|15253.6|1216
1759988700000|2025-10-09 05:45:00|15254.7|15253.7|15253|15252|15255.8|15254.8|15252.1|15250.6|127
1759989000000|2025-10-09 05:50:00|15253.1|15252.1|15258.1|15257.4|15258.1|15257.4|15252|15250.9|128
1759989300000|2025-10-09 05:55:00|15258.8|15258.1|15264.9|15263.4|15266.3|15265.6|15258.8|15258.1|249
1759989600000|2025-10-09 06:00:00|15265|15263.5|15269.8|15268.8|15270.2|15269.5|15264|15263.2|220
1759989900000|2025-10-09 06:05:00|15269.6|15268.9|15280.4|15279.7|15283.6|15282.6|15268.8|15268.1|283
1759990200000|2025-10-09 06:10:00|15280.5|15279.8|15290|15289.3|15291.9|15290.9|15280.3|15279.3|352
1759990500000|2025-10-09 06:15:00|15290.2|15289.5|15297.5|15296.8|15297.6|15296.9|15285.5|15284.5|403
1759990800000|2025-10-09 06:20:00|15297.6|15296.9|15294.8|15293.8|15304.1|15302.9|15293.6|15292.6|505
1759991100000|2025-10-09 06:25:00|15295.1|15294.1|15299.7|15299|15303.1|15302.4|15292.6|15291.7|439
1759991400000|2025-10-09 06:30:00|15299.8|15299.1|15297.8|15297.1|15308.1|15307.4|15294.7|15293.7|574
1759991700000|2025-10-09 06:35:00|15298.7|15298|15304.5|15303.8|15307.2|15306.5|15298.6|15297.9|429
1759992000000|2025-10-09 06:40:00|15304.6|15303.9|15312.3|15311.6|15314|15313.3|15304.6|15303.9|395
1759992300000|2025-10-09 06:45:00|15312.4|15311.7|15307.7|15307|15314|15313.3|15307.4|15306.5|372
1759992600000|2025-10-09 06:50:00|15307.8|15307.1|15307|15306.3|15310.9|15310.2|15300.5|15298.1|433
1759992900000|2025-10-09 06:55:00|15307.1|15306.4|15298.7|15298|15308.7|15308|15297.7|15297|379
1759993200000|2025-10-09 07:00:00|15298.3|15297.6|15302.6|15301.9|15306.3|15305.6|15294.9|15294.2|542
1759993500000|2025-10-09 07:05:00|15302.8|15302.1|15297.2|15296.2|15302.8|15302.1|15296.2|15295.2|372
1759993800000|2025-10-09 07:10:00|15297|15296|15288.9|15288.2|15299.5|15298.1|15286|15285.2|587
1759994100000|2025-10-09 07:15:00|15288.7|15288|15295.9|15295.2|15300.5|15299.5|15287.4|15286.7|427
1759994400000|2025-10-09 07:20:00|15296|15295.3|15300.5|15299.8|15303.4|15302.4|15294.8|15294.1|391
1759994700000|2025-10-09 07:25:00|15300.8|15300.1|15302.8|15302.1|15304.3|15303.6|15298.3|15297.3|361
1759995000000|2025-10-09 07:30:00|15302.7|15302|15302.3|15301.3|15304.6|15303.6|15297|15296.3|350
1759995300000|2025-10-09 07:35:00|15302.4|15301.4|15310.8|15310.1|15311.7|15311|15301.9|15301.1|410
1759995600000|2025-10-09 07:40:00|15310.9|15310.2|15311.9|15311.2|15322.8|15321.1|15310.9|15310.2|535
1759995900000|2025-10-09 07:45:00|15312.4|15311.7|15306.6|15305.9|15312.4|15311.7|15303.8|15302.8|443
1759996200000|2025-10-09 07:50:00|15306.9|15306.2|15308.8|15308.1|15310.6|15309.6|15305.9|15304.9|382
1759996500000|2025-10-09 07:55:00|15309.3|15308.6|15307.4|15306.7|15312.6|15311.9|15307.1|15306.2|404
1759996800000|2025-10-09 08:00:00|15307.3|15306.6|15310|15309.3|15310.8|15310.1|15301.7|15301|372
1759997100000|2025-10-09 08:05:00|15310.1|15309.4|15308.3|15307.6|15314.1|15313.4|15307.6|15306.9|271
1759997400000|2025-10-09 08:10:00|15308.4|15307.7|15308.7|15307.7|15311|15310|15308.1|15307.4|255
1759997700000|2025-10-09 08:15:00|15308.8|15307.8|15308.2|15307.5|15310.5|15309.8|15305.8|15304.9|314
1759998000000|2025-10-09 08:20:00|15308.1|15307.4|15307.8|15307.1|15310.1|15309.4|15306.1|15304.9|342
1759998300000|2025-10-09 08:25:00|15308.2|15307.5|15302.8|15302.1|15308.9|15308.2|15302.1|15301.1|279
1759998600000|2025-10-09 08:30:00|15302.7|15302|15309|15308|15310.4|15309.7|15302.7|15302|371
1759998900000|2025-10-09 08:35:00|15309.1|15308.1|15300.9|15300.2|15310.3|15309.6|15300.8|15300.1|241
1759999200000|2025-10-09 08:40:00|15301|15300.3|15289.2|15288.2|15301.1|15300.4|15288.9|15288.1|479
1759999500000|2025-10-09 08:45:00|15290.2|15289.5|15289.3|15288.6|15293.6|15292.3|15279.7|15278.7|428
1759999800000|2025-10-09 08:50:00|15289.7|15289|15287.2|15286.5|15290.4|15289.7|15284.4|15283.7|249
1760000100000|2025-10-09 08:55:00|15287.3|15286.6|15281.1|15280.1|15290.9|15290.2|15276.3|15275.6|431
1760000400000|2025-10-09 09:00:00|15281.4|15280.4|15253|15250|15281.4|15280.4|15248.9|15245.7|475
1760000700000|2025-10-09 09:05:00|15250.7|15247.6|15277.7|15276.7|15280.4|15279.4|15249.4|15246.4|942
1760001000000|2025-10-09 09:10:00|15277.5|15276.5|15280.1|15278.2|15281.3|15279.8|15269.4|15268.4|596
1760001300000|2025-10-09 09:15:00|15280.7|15278.1|15277.8|15277.1|15286.8|15285.1|15273.5|15272.8|618
1760001600000|2025-10-09 09:20:00|15277.9|15277.2|15271.8|15270.3|15278.5|15277.5|15269.5|15268.8|372
1760001900000|2025-10-09 09:25:00|15271.2|15270.2|15271.5|15270.5|15275.9|15275.1|15267.7|15267|528
1760002200000|2025-10-09 09:30:00|15271.9|15270.9|15268.7|15268|15274.4|15273.7|15267.7|15267|358
1760002500000|2025-10-09 09:35:00|15268.8|15268.1|15266.2|15265.5|15269.2|15268.1|15263.2|15262.5|343
1760002800000|2025-10-09 09:40:00|15266.3|15265.6|15260|15259.3|15267.6|15266.9|15259.9|15259.2|284
1760003100000|2025-10-09 09:45:00|15259.9|15259.2|15261.6|15260.9|15266.4|15265.7|15259.8|15259.1|347
1760003400000|2025-10-09 09:50:00|15262.5|15261.8|15252.6|15251.6|15262.5|15261.8|15252.5|15251.5|325
1760003700000|2025-10-09 09:55:00|15252.8|15251.8|15256|15255|15259.8|15258.5|15252.3|15251.6|411
1760004000000|2025-10-09 10:00:00|15255|15254|15254.3|15252.7|15255.6|15254.8|15249.8|15249.1|264
1760004300000|2025-10-09 10:05:00|15254|15253|15255.4|15254.7|15259.5|15258.5|15250.8|15249.8|268
1760004600000|2025-10-09 10:10:00|15255.3|15254.6|15257.5|15256.5|15258.6|15257.6|15253.9|15252.9|315
1760004900000|2025-10-09 10:15:00|15257.7|15256.7|15264|15263|15265.5|15264.8|15257.3|15256.3|250
1760005200000|2025-10-09 10:20:00|15263.8|15262.8|15264|15263.3|15266.8|15266.1|15262.5|15261.5|268
1760005500000|2025-10-09 10:25:00|15264.1|15263.4|15264|15263.3|15265|15264.3|15259.8|15259.1|237
1760005800000|2025-10-09 10:30:00|15264.1|15263.4|15266.7|15266|15267.4|15266.7|15263.9|15263.2|241
1760006100000|2025-10-09 10:35:00|15266.6|15265.9|15269.1|15268.1|15269.5|15268.8|15266.4|15265.7|260
1760006400000|2025-10-09 10:40:00|15269.4|15268.4|15268.8|15268.1|15271|15270.3|15267.4|15266.7|214
1760006700000|2025-10-09 10:45:00|15268.7|15268|15271.4|15270.7|15274.4|15273.7|15267.5|15266.5|263
1760007000000|2025-10-09 10:50:00|15271.3|15270.6|15273.3|15272.6|15275.4|15274.7|15270.9|15270.2|231
1760007300000|2025-10-09 10:55:00|15272.9|15272.2|15267.1|15266.1|15274.7|15273.7|15265.9|15265.2|286
1760007600000|2025-10-09 11:00:00|15266.9|15265.9|15275.5|15274.8|15278.5|15277.8|15266.1|15265.4|268
1760007900000|2025-10-09 11:05:00|15275.8|15275.1|15280.3|15279.3|15281.7|15281|15275.3|15274.6|180
1760008200000|2025-10-09 11:10:00|15280.1|15279.1|15279.6|15278.9|15283.2|15282.5|15278.8|15277.8|153
1760008500000|2025-10-09 11:15:00|15279.5|15278.8|15274|15273.3|15280.2|15279.3|15273.9|15273.2|121
1760008800000|2025-10-09 11:20:00|15274.2|15273.5|15275.2|15274.2|15277.3|15276.3|15270.7|15269.7|154
1760009100000|2025-10-09 11:25:00|15275.4|15274.7|15272.9|15272.2|15277.9|15277.2|15272.8|15272.1|115
1760009400000|2025-10-09 11:30:00|15273.2|15272.5|15271.2|15270.5|15274.4|15273.7|15270.4|15269.7|150
1760009700000|2025-10-09 11:35:00|15271.4|15270.7|15274.4|15273.7|15276.4|15275.7|15270.9|15270.2|143
1760010000000|2025-10-09 11:40:00|15274.1|15273.4|15269.8|15268.8|15274.1|15273.4|15266.5|15265.5|173
1760010300000|2025-10-09 11:45:00|15269.7|15268.7|15273.2|15272.5|15273.9|15272.9|15267.2|15266.5|142
1760010600000|2025-10-09 11:50:00|15272.8|15272.1|15277.1|15276.1|15279.7|15278.7|15271.6|15270.9|135
1760010900000|2025-10-09 11:55:00|15277.7|15277|15280.4|15279.4|15284.9|15284|15277.6|15276.9|286
1760011200000|2025-10-09 12:00:00|15280.3|15279.3|15279.3|15278.6|15281.8|15281.1|15277.3|15276.6|339
1760011500000|2025-10-09 12:05:00|15279.5|15278.8|15278.9|15278.2|15279.7|15279|15272.7|15272|303
1760011800000|2025-10-09 12:10:00|15279|15278.3|15282.7|15282|15283.5|15282.8|15277|15276|849
1760012100000|2025-10-09 12:15:00|15282.4|15281.7|15277.9|15277.2|15283.8|15282.8|15276|15275.3|1263
1760012400000|2025-10-09 12:20:00|15278|15277.3|15277.9|15276.9|15280.1|15279.4|15275.1|15274.4|1362
1760012700000|2025-10-09 12:25:00|15277.8|15276.8|15274.8|15273.8|15278.3|15277.3|15272.1|15271.1|1364
1760013000000|2025-10-09 12:30:00|15274.6|15273.6|15269.6|15268.9|15277.7|15276.2|15268.4|15267.7|1316
1760013300000|2025-10-09 12:35:00|15269.7|15269|15270.9|15270.2|15273.7|15272.7|15265.9|15265.2|1321
1760013600000|2025-10-09 12:40:00|15271.2|15270.5|15276.5|15275.5|15284.9|15284.2|15270.4|15269.5|1534
1760013900000|2025-10-09 12:45:00|15276.3|15275.3|15278.3|15277.6|15280.1|15279.4|15273.1|15272.4|1399
1760014200000|2025-10-09 12:50:00|15278.2|15277.5|15280.4|15279.4|15285|15284.3|15277.7|15277|1325
1760014500000|2025-10-09 12:55:00|15280.3|15279.3|15275.6|15274.6|15281.2|15280.2|15274.3|15273.4|1481
1760014800000|2025-10-09 13:00:00|15275.1|15274.1|15285.1|15284.1|15287.6|15286.9|15272.6|15271.9|1640
1760015100000|2025-10-09 13:05:00|15285.2|15284.2|15274.2|15271.6|15285.4|15284.7|15220.4|15215.6|2238
1760015400000|2025-10-09 13:10:00|15273.7|15271.1|15244.8|15243.8|15274.2|15272|15213.7|15207.7|2319
1760015700000|2025-10-09 13:15:00|15244.7|15243.7|15265.5|15264.5|15265.7|15264.7|15235.9|15234.7|1984
1760016000000|2025-10-09 13:20:00|15265.4|15264.4|15266.5|15265.8|15273|15272|15264.6|15263.6|1856
1760016300000|2025-10-09 13:25:00|15266.4|15265.7|15264.4|15262.7|15269.6|15268.9|15255.9|15255.2|1815
1760016600000|2025-10-09 13:30:00|15264.6|15262.9|15271.3|15270.6|15273|15272.1|15262.9|15262.2|1798
1760016900000|2025-10-09 13:35:00|15271.4|15270.7|15281.6|15280.6|15283.8|15283.1|15271.4|15270.7|654
1760017200000|2025-10-09 13:40:00|15281.7|15280.7|15293.1|15292.4|15293.9|15293.2|15279.9|15278.9|696
1760017500000|2025-10-09 13:45:00|15293.2|15292.1|15291.2|15290.5|15296.1|15295.3|15287.4|15286.7|501
1760017800000|2025-10-09 13:50:00|15291|15290.3|15284.5|15283.5|15291.4|15290.5|15283|15282|418
1760018100000|2025-10-09 13:55:00|15284.3|15283.3|15287|15286|15292.2|15291.5|15281.5|15280.7|392
1760018400000|2025-10-09 14:00:00|15286.9|15285.9|15296.7|15295.7|15298.2|15297.2|15286.8|15285.8|600
1760018700000|2025-10-09 14:05:00|15297|15296|15296.7|15295.7|15299.1|15298.1|15292.5|15291.5|380
1760019000000|2025-10-09 14:10:00|15297|15296|15297.8|15297.1|15300.2|15299.2|15296.7|15295.7|357
1760019300000|2025-10-09 14:15:00|15297.5|15296.8|15296.3|15295.3|15299|15298.3|15290.2|15289.2|416
1760019600000|2025-10-09 14:20:00|15296.5|15295.5|15310.9|15309.9|15312.4|15311.4|15293.8|15292.8|663
1760019900000|2025-10-09 14:25:00|15310.8|15309.8|15315.7|15314.7|15319.1|15318.1|15307|15306|667
1760020200000|2025-10-09 14:30:00|15315.8|15314.8|15306.9|15306.2|15318.4|15317.4|15305.6|15304.6|670
1760020500000|2025-10-09 14:35:00|15306.5|15305.8|15301.9|15301.2|15309.9|15308.9|15301.8|15300.8|486
1760020800000|2025-10-09 14:40:00|15302|15301.3|15300.6|15299.6|15303.8|15302.5|15296.2|15294.8|483
1760021100000|2025-10-09 14:45:00|15301.3|15300.3|15301.3|15300.3|15302.1|15301.4|15293|15292|451
1760021400000|2025-10-09 14:50:00|15301.4|15300.4|15295.4|15294.7|15301.9|15300.9|15292.7|15291.9|406
1760021700000|2025-10-09 14:55:00|15295.5|15294.8|15304.6|15303.9|15305.3|15304.5|15293.4|15292.7|328
1760022000000|2025-10-09 15:00:00|15305|15304.3|15307.8|15307.1|15309.9|15309.2|15302.7|15302|338
1760022300000|2025-10-09 15:05:00|15308.1|15307.4|15310.9|15309.9|15315.7|15315|15304|15303.1|444
1760022600000|2025-10-09 15:10:00|15311.5|15310.5|15307.2|15306.5|15314.4|15313.7|15306.8|15306.1|303
1760022900000|2025-10-09 15:15:00|15307.6|15306.9|15304.7|15304|15312.9|15312.2|15304.3|15303.3|368
1760023200000|2025-10-09 15:20:00|15304.5|15303.8|15311.5|15310.8|15315.8|15314.8|15304.4|15303.4|430
1760023500000|2025-10-09 15:25:00|15311.4|15310.7|15316.3|15315.3|15318.1|15317.4|15310.2|15309.5|397
1760023800000|2025-10-09 15:30:00|15316.4|15315.4|15312.7|15312|15324.5|15323.2|15311.2|15310.2|637
1760024100000|2025-10-09 15:35:00|15312.5|15311.5|15318.6|15317.9|15320.3|15319.6|15312.3|15311.5|590
1760024400000|2025-10-09 15:40:00|15318.8|15317.8|15314.8|15313.8|15321.5|15320.5|15314.8|15313.8|617
1760024700000|2025-10-09 15:45:00|15314.9|15313.9|15304.4|15303.7|15315.5|15314.5|15303.3|15302.3|483
1760025000000|2025-10-09 15:50:00|15304.3|15303.6|15299.2|15298.2|15306.2|15305.4|15295.7|15294.9|535
1760025300000|2025-10-09 15:55:00|15299.1|15298.1|15306.1|15305.1|15307.9|15307.2|15299.1|15298.1|406
1760025600000|2025-10-09 16:00:00|15306.2|15305.2|15302.8|15302.1|15306.9|15305.9|15300.4|15299.5|350
1760025900000|2025-10-09 16:05:00|15302.6|15301.9|15304.9|15304.2|15306.6|15305.8|15302.6|15301.7|228
1760026200000|2025-10-09 16:10:00|15305.4|15304.7|15310.1|15309.4|15310.3|15309.6|15304.5|15303.8|308
1760026500000|2025-10-09 16:15:00|15310|15309.3|15307.3|15306.3|15310.8|15310.1|15306|15305|346
1760026800000|2025-10-09 16:20:00|15307.5|15306.5|15308.9|15308.2|15310.9|15310.2|15307.2|15306|341
1760027100000|2025-10-09 16:25:00|15309|15308.3|15304.1|15303.4|15309.8|15308.8|15303.3|15302.3|361
1760027400000|2025-10-09 16:30:00|15304.5|15303.8|15312.4|15311.7|15312.7|15312|15304.1|15303.4|295
1760027700000|2025-10-09 16:35:00|15312.5|15311.8|15312.8|15312.1|15315.2|15314.2|15311.2|15310.5|452
1760028000000|2025-10-09 16:40:00|15312.6|15311.9|15309|15308.3|15312.9|15312.2|15306.7|15305.8|458
1760028300000|2025-10-09 16:45:00|15309.3|15308.2|15306.4|15305.4|15312.6|15311.9|15306.4|15305.4|425
1760028600000|2025-10-09 16:50:00|15306.6|15305.6|15304.3|15303.3|15307|15306.2|15302.1|15301.1|401
1760028900000|2025-10-09 16:55:00|15304.4|15303.4|15301|15300.3|15306.2|15305.2|15300.2|15299.5|418
1760029200000|2025-10-09 17:00:00|15301.4|15300.4|15295.4|15294.4|15301.8|15300.8|15291.2|15290.4|434
1760029500000|2025-10-09 17:05:00|15295.3|15294.3|15302.8|15301.8|15307.8|15307|15295.3|15294.3|370
1760029800000|2025-10-09 17:10:00|15303.1|15302.1|15304.2|15303.2|15306.5|15305.8|15299.7|15298.7|434
1760030100000|2025-10-09 17:15:00|15304.1|15303.1|15300.1|15299.1|15308|15307|15297.8|15296.9|506
1760030400000|2025-10-09 17:20:00|15300.2|15299.2|15297|15296|15302.6|15301.7|15296.4|15295.4|376
1760030700000|2025-10-09 17:25:00|15297.4|15296.4|15292.4|15291.4|15299|15298.3|15292.1|15291.1|375
1760031000000|2025-10-09 17:30:00|15291.9|15290.9|15294.2|15293.5|15294.9|15294.2|15291.4|15290.5|339
1760031300000|2025-10-09 17:35:00|15294.3|15293.6|15299.3|15298.3|15299.6|15298.6|15293.9|15292.9|331
1760031600000|2025-10-09 17:40:00|15299.6|15298.6|15306.7|15305.7|15307.1|15306.4|15298.5|15297.8|299
1760031900000|2025-10-09 17:45:00|15306.8|15305.8|15305.8|15304.8|15310.1|15309.1|15302.8|15301.9|328
1760032200000|2025-10-09 17:50:00|15305.7|15304.7|15303.6|15302.9|15305.7|15304.7|15302.5|15301.8|254
1760032500000|2025-10-09 17:55:00|15303.7|15303|15305.3|15304.6|15306.1|15305.4|15302.5|15301.5|250
1760032800000|2025-10-09 18:00:00|15305.4|15304.7|15305|15304|15308.3|15307.6|15304.5|15303.8|212
1760033100000|2025-10-09 18:05:00|15305.2|15304.2|15304.1|15303.4|15306.5|15305.8|15302.3|15301.6|150
1760033400000|2025-10-09 18:10:00|15304|15303.3|15306|15305|15306.5|15305.6|15303.9|15303.2|239
1760033700000|2025-10-09 18:15:00|15305.9|15304.9|15301.1|15300.4|15306.6|15305.6|15301.1|15300.4|246
1760034000000|2025-10-09 18:20:00|15301.2|15300.5|15305.4|15304.7|15305.4|15304.7|15300.3|15299.6|243
1760034300000|2025-10-09 18:25:00|15305.3|15304.6|15308.3|15307.6|15308.5|15307.8|15304.5|15303.8|194
1760034600000|2025-10-09 18:30:00|15308.5|15307.8|15310.2|15309.2|15310.7|15309.8|15306.3|15305.6|238
1760034900000|2025-10-09 18:35:00|15310.4|15309.4|15311|15310|15315|15314.3|15308.6|15307.6|285
1760035200000|2025-10-09 18:40:00|15311.1|15310.1|15311.3|15310.3|15312.9|15311.9|15309.9|15308.9|221
1760035500000|2025-10-09 18:45:00|15311.4|15310.4|15316.1|15315.4|15316.2|15315.5|15310.4|15309.4|245
1760035800000|2025-10-09 18:50:00|15316.3|15315.6|15317|15316|15321.5|15320.8|15315.2|15314.5|345
1760036100000|2025-10-09 18:55:00|15316.9|15315.9|15319|15317.3|15320.5|15319.8|15316.6|15315.9|302
1760036400000|2025-10-09 19:00:00|15318.4|15317.4|15310.4|15309.7|15318.8|15317.6|15310.2|15309.5|216
1760036700000|2025-10-09 19:05:00|15310.2|15309.5|15313.3|15312.6|15315.2|15314.5|15309.9|15309.2|185
1760037000000|2025-10-09 19:10:00|15313.2|15312.5|15315.9|15315.2|15316.9|15316.2|15312.9|15312.2|266
1760037300000|2025-10-09 19:15:00|15315.8|15315.1|15317.2|15316.2|15317.8|15317.1|15314.8|15313.8|204
1760037600000|2025-10-09 19:20:00|15317.3|15316.3|15315.2|15314.2|15318.2|15317.5|15313.3|15312.3|249
1760037900000|2025-10-09 19:25:00|15315.1|15314.1|15314.3|15313.6|15316.2|15315.5|15313.5|15312.8|184
1760038200000|2025-10-09 19:30:00|15314.2|15313.5|15315.1|15314.1|15316.8|15316.1|15312.9|15312|269
1760038500000|2025-10-09 19:35:00|15314.8|15313.8|15312.6|15311.6|15314.8|15314.1|15311.7|15310.7|229
1760038800000|2025-10-09 19:40:00|15312.4|15311.4|15313.8|15313.1|15316.2|15315.2|15311.6|15310.7|205
1760039100000|2025-10-09 19:45:00|15314|15313.3|15309|15308|15314.7|15313.7|15307.8|15306.8|293
1760039400000|2025-10-09 19:50:00|15309.1|15308.1|15308.8|15308.1|15309.8|15308.8|15305.6|15304.6|274
1760039700000|2025-10-09 19:55:00|15308.5|15307.8|15307.6|15306.9|15309.5|15308.5|15306.8|15306|270
1760040000000|2025-10-09 20:00:00|15309.1|15308.4|15308.1|15307.1|15310.5|15309.8|15306.2|15305.2|155
1760040300000|2025-10-09 20:05:00|15307.8|15306.8|15306.6|15305.9|15308.2|15307.2|15305.1|15304.4|108
1760040600000|2025-10-09 20:10:00|15306.7|15306|15306.6|15305.6|15309.5|15308.1|15306.4|15305.4|150
1760040900000|2025-10-09 20:15:00|15306.7|15305.7|15308|15307|15308|15307|15305.4|15304.7|158
1760041200000|2025-10-09 20:20:00|15308.1|15307.1|15305.3|15304.3|15310.1|15309.1|15305.1|15304.1|177
1760041500000|2025-10-09 20:25:00|15305.4|15304.4|15305|15304|15306.3|15305.3|15302.6|15301.6|170
1760041800000|2025-10-09 20:30:00|15306.3|15305.3|15303.4|15302.4|15306.7|15305.6|15301.1|15300.1|189
1760042100000|2025-10-09 20:35:00|15302.2|15301.2|15307|15305.5|15307.1|15305.7|15301.4|15300.4|182
1760042400000|2025-10-09 20:40:00|15306.7|15305.7|15308.7|15307.7|15308.9|15307.9|15305.3|15304|151
1760042700000|2025-10-09 20:45:00|15308.6|15307.6|15308.4|15307.4|15308.7|15307.7|15306.7|15305.7|201
1760043000000|2025-10-09 20:50:00|15308.3|15307.3|15308.6|15307.1|15309.5|15308.5|15306.8|15305.8|400
1760043300000|2025-10-09 20:55:00|15309.1|15306.6|15306.4|15299.4|15313.1|15308.2|15306.4|15299.4|206
1760043600000|2025-10-09 21:00:00|15306.3|15299.3|15297.8|15290.8|15306.3|15299.3|15297.8|15290.8|12
1760043900000|2025-10-09 21:05:00|15298.1|15291.1|15306.4|15299.4|15307.8|15300.8|15298.1|15291.1|24
1760044200000|2025-10-09 21:10:00|15307|15300|15307.8|15300.8|15310.7|15303.7|15306.3|15299.3|83
1760044500000|2025-10-09 21:15:00|15307.7|15300.7|15308.4|15301.4|15310.5|15303.5|15307.5|15300.5|55
1760044800000|2025-10-09 21:20:00|15309.1|15302.1|15309|15302|15311.5|15304.5|15307.6|15300.6|78
1760045100000|2025-10-09 21:25:00|15309.8|15302.8|15311.7|15304.7|15312.7|15305.7|15308.8|15301.8|64
1760045400000|2025-10-09 21:30:00|15312.6|15305.6|15312.6|15305.6|15312.7|15305.7|15311.6|15304.6|50
1760045700000|2025-10-09 21:35:00|15311.9|15304.9|15310.7|15304.3|15312.7|15305.7|15310.7|15304.1|58
1760046000000|2025-10-09 21:40:00|15311.4|15305|15311.4|15305.1|15311.9|15305.3|15310.4|15304|69
1760046300000|2025-10-09 21:45:00|15311.3|15305.2|15310.7|15304.8|15311.3|15305.4|15309.6|15303.5|77
1760046600000|2025-10-09 21:50:00|15310.6|15304.3|15309.3|15303.7|15310.7|15304.8|15309.2|15303.7|69
1760046900000|2025-10-09 21:55:00|15309.2|15303.8|15309.5|15304.1|15311.3|15305.3|15309|15303.4|78
1760047200000|2025-10-09 22:00:00|15309.4|15304|15309.8|15306.2|15310.2|15306.3|15300.8|15296|131
1760047500000|2025-10-09 22:05:00|15309.3|15306.7|15307.2|15306.2|15309.3|15306.8|15305.8|15303.6|102
1760047800000|2025-10-09 22:10:00|15307|15306|15305.5|15304.5|15309.3|15308.3|15304.8|15303.8|168
1760048100000|2025-10-09 22:15:00|15305.4|15304.4|15304.9|15303.9|15307.6|15306.6|15304.1|15303.1|162
1760048400000|2025-10-09 22:20:00|15304.8|15303.8|15304.3|15302.2|15306.1|15305.1|15303|15300.9|162
1760048700000|2025-10-09 22:25:00|15304.2|15302.4|15307.1|15306.1|15308.2|15306.2|15303.3|15301.1|158
1760049000000|2025-10-09 22:30:00|15307.2|15306.2|15307|15306|15307.6|15306.6|15305.9|15304.9|162
1760049300000|2025-10-09 22:35:00|15307.2|15306.2|15306.8|15304.7|15307.9|15306.9|15304.6|15303.6|165
1760049600000|2025-10-09 22:40:00|15306.6|15305.6|15306.7|15305.7|15307.9|15306.9|15305.9|15304.9|158
1760049900000|2025-10-09 22:45:00|15306.8|15305.8|15306.2|15305.2|15307.4|15306.4|15305.4|15304.1|150
1760050200000|2025-10-09 22:50:00|15306.1|15305.1|15305.1|15304.1|15306.5|15305.5|15304.3|15303.2|132
1760050500000|2025-10-09 22:55:00|15305|15304|15304.2|15303.2|15305.4|15304.4|15303.6|15302.6|109
1760050800000|2025-10-09 23:00:00|15304.1|15303.1|15309.9|15308.9|15310.2|15309.2|15303.3|15302.3|87
1760051100000|2025-10-09 23:05:00|15310.3|15309.3|15318.6|15317.6|15322.1|15321.1|15309.8|15308.8|165
1760051400000|2025-10-09 23:10:00|15319|15318|15323.3|15322.3|15328.9|15327.5|15318.4|15317.4|286
1760051700000|2025-10-09 23:15:00|15323.4|15322.4|15316.8|15315.8|15325.1|15324.1|15314.8|15313.8|268
1760052000000|2025-10-09 23:20:00|15317.7|15316.7|15308.9|15307.9|15318.2|15317.2|15308.8|15307.8|246
1760052300000|2025-10-09 23:25:00|15309|15308|15308.7|15307.7|15310.4|15309.4|15305.8|15304.8|219
1760052600000|2025-10-09 23:30:00|15307.5|15306.8|15306.9|15305.9|15313.1|15312.1|15306.8|15305.8|190
1760052900000|2025-10-09 23:35:00|15306.8|15305.8|15309.1|15308.1|15309.9|15308.9|15305.2|15304.2|242
1760053200000|2025-10-09 23:40:00|15309|15308|15305.6|15304.6|15309.1|15308.1|15304.4|15303.4|214
1760053500000|2025-10-09 23:45:00|15305.5|15304.5|15307.7|15305.7|15309.7|15308.7|15300.4|15299.4|421
1760053800000|2025-10-09 23:50:00|15307.6|15305.9|15301.7|15300.7|15309.1|15307.6|15301.5|15300.5|337
1760054100000|2025-10-09 23:55:00|15301.6|15300.6|15303.4|15302.7|15303.8|15303|15297.5|15296.5|245
1760054400000|2025-10-10 00:00:00|15304.3|15303.6|15307.3|15306.3|15308.9|15307.9|15297|15296|586
1760054700000|2025-10-10 00:05:00|15307.5|15306.5|15313.3|15312.6|15314|15313|15307.4|15306.4|355
1760055000000|2025-10-10 00:10:00|15313.4|15312.7|15315.7|15314.7|15316.7|15315.7|15312.3|15311.3|349
1760055300000|2025-10-10 00:15:00|15314.9|15313.9|15316.1|15315.1|15316.7|15315.7|15313.1|15312.1|311
1760055600000|2025-10-10 00:20:00|15316.3|15315.3|15312.4|15310.8|15316.7|15316|15311.4|15310.5|226
1760055900000|2025-10-10 00:25:00|15312.8|15310.7|15308.8|15308.1|15313.5|15311.7|15304.1|15303.1|321
1760056200000|2025-10-10 00:30:00|15308.7|15308|15313.1|15312.4|15314.4|15313.7|15307.1|15306.4|265
1760056500000|2025-10-10 00:35:00|15313|15312.3|15306.9|15306.2|15313|15312.3|15306.2|15305.5|298
1760056800000|2025-10-10 00:40:00|15306.8|15306.1|15310.4|15309.7|15310.7|15310|15306.4|15305.7|234
1760057100000|2025-10-10 00:45:00|15310.5|15309.8|15309.9|15308.9|15313.3|15312.6|15308.9|15308.2|339
1760057400000|2025-10-10 00:50:00|15309.7|15308.7|15299.8|15298.8|15314.2|15313.2|15299.3|15298.3|577
1760057700000|2025-10-10 00:55:00|15299.7|15298.7|15296.5|15295.8|15304.8|15303.8|15295.2|15294.5|407
1760058000000|2025-10-10 01:00:00|15296.2|15295.5|15296.7|15295.7|15301.9|15300.3|15294.1|15293.1|272
1760058300000|2025-10-10 01:05:00|15296.6|15295.6|15292.1|15291.1|15296.8|15295.8|15286.4|15285.4|406
1760058600000|2025-10-10 01:10:00|15292.2|15291.2|15290.8|15289.8|15295.2|15294.2|15288.8|15287.8|303
1760058900000|2025-10-10 01:15:00|15290.5|15289.5|15289.1|15288.4|15291|15290|15284.7|15284|356
1760059200000|2025-10-10 01:20:00|15289.3|15288.6|15288.9|15287.9|15291.9|15290.9|15287.9|15286.9|302
1760059500000|2025-10-10 01:25:00|15289.1|15288.1|15292.2|15291.2|15293.8|15292.8|15287.7|15286.7|307
1760059800000|2025-10-10 01:30:00|15292|15291|15294.8|15294.1|15298.3|15297.3|15291.8|15290.8|317
1760060100000|2025-10-10 01:35:00|15294.5|15293.8|15296.8|15296.1|15298.3|15297.4|15294.3|15293.6|276
1760060400000|2025-10-10 01:40:00|15296.9|15296.2|15294.9|15294.2|15298.7|15298|15294|15293.3|194
1760060700000|2025-10-10 01:45:00|15295|15294.3|15295.9|15295.2|15296.4|15295.7|15293.4|15292.4|233
1760061000000|2025-10-10 01:50:00|15296|15295.3|15300.4|15299.4|15300.7|15300|15294.7|15294|243
1760061300000|2025-10-10 01:55:00|15300.3|15299.3|15303|15302|15305.1|15304.4|15300.3|15299.3|218
1760061600000|2025-10-10 02:00:00|15302.9|15301.9|15302.5|15301.5|15304.4|15303.4|15301.3|15300.4|159
1760061900000|2025-10-10 02:05:00|15302.4|15301.4|15298.5|15297.5|15304.1|15303.1|15297.7|15296.6|186
1760062200000|2025-10-10 02:10:00|15298.6|15297.6|15295.9|15294.9|15299.1|15298.1|15288.1|15286.5|396
1760062500000|2025-10-10 02:15:00|15296.1|15295.1|15292.6|15291.9|15296.8|15295.8|15290.3|15289.3|219
1760062800000|2025-10-10 02:20:00|15292.7|15292|15291.1|15290.1|15294.8|15293.6|15290|15289|257
1760063100000|2025-10-10 02:25:00|15291|15290|15288.6|15287.9|15291.2|15290.3|15287.5|15286.6|229
1760063400000|2025-10-10 02:30:00|15288.7|15288|15293.3|15292.6|15295.3|15293.8|15287.4|15286.7|252
1760063700000|2025-10-10 02:35:00|15293.6|15292.9|15294.6|15293.6|15296.9|15295.5|15293.4|15292.4|183
1760064000000|2025-10-10 02:40:00|15294.5|15293.8|15295.3|15294.6|15296.2|15295.5|15294.5|15293.8|177
1760064300000|2025-10-10 02:45:00|15295.2|15294.5|15294.6|15293.9|15296.5|15295.8|15294.2|15293.5|156
1760064600000|2025-10-10 02:50:00|15294.5|15293.8|15295.6|15294.9|15296.5|15295.5|15293.2|15292.2|180
1760064900000|2025-10-10 02:55:00|15295.4|15294.7|15292.2|15291.5|15295.4|15294.7|15290.4|15289.7|184
1760065200000|2025-10-10 03:00:00|15292.5|15291.8|15289.1|15288.1|15294.3|15293.4|15288.7|15287.7|127
1760065500000|2025-10-10 03:05:00|15288.8|15287.8|15284.9|15283.9|15288.8|15287.8|15283.3|15282.4|153
1760065800000|2025-10-10 03:10:00|15284.8|15283.8|15289|15288.3|15290|15289.2|15284.6|15283.8|173
1760066100000|2025-10-10 03:15:00|15288.9|15288.2|15284.7|15284|15289.5|15288.8|15284.5|15283.8|117
1760066400000|2025-10-10 03:20:00|15284.6|15283.9|15283.4|15282.4|15284.8|15283.9|15279.5|15278.5|112
1760066700000|2025-10-10 03:25:00|15283.3|15282.3|15283.7|15283|15284.9|15284.2|15282.6|15281.9|147
1760067000000|2025-10-10 03:30:00|15283.8|15283.1|15283.7|15282.7|15284.7|15283.9|15282.2|15281.5|86
1760067300000|2025-10-10 03:35:00|15283.4|15282.8|15275.2|15274.2|15283.7|15283|15272.9|15272.2|207
1760067600000|2025-10-10 03:40:00|15275.3|15274.3|15273.3|15272.6|15278.4|15277.4|15271.9|15270.9|240
1760067900000|2025-10-10 03:45:00|15272.8|15271.8|15269.5|15268.8|15275.2|15274.5|15269.4|15268.2|132
1760068200000|2025-10-10 03:50:00|15269.4|15268.7|15268.5|15267.5|15270.7|15269.8|15264.9|15263.9|206
1760068500000|2025-10-10 03:55:00|15268|15267.3|15267.3|15266.6|15268.4|15267.7|15265.3|15264.5|158
1760068800000|2025-10-10 04:00:00|15267.2|15266.5|15266|15265.3|15271.7|15269.8|15265.9|15265.2|134
1760069100000|2025-10-10 04:05:00|15266.2|15265.5|15266.5|15265.8|15269.3|15268.5|15264.1|15263.2|186
1760069400000|2025-10-10 04:10:00|15266.6|15265.9|15272.9|15272.2|15273.8|15273.1|15266.6|15265.9|159
1760069700000|2025-10-10 04:15:00|15273.3|15272.6|15274.9|15274.2|15276.8|15276.1|15273.3|15272.6|103
1760070000000|2025-10-10 04:20:00|15275.5|15274.8|15269.8|15268.8|15276.2|15275.5|15269.8|15268.8|106
1760070300000|2025-10-10 04:25:00|15268|15267|15274.2|15273.5|15274.6|15273.5|15268|15267|113
1760070600000|2025-10-10 04:30:00|15274.4|15273.7|15277.9|15277.2|15277.9|15277.2|15274.4|15273.3|69
1760070900000|2025-10-10 04:35:00|15278|15277.3|15278.5|15277.8|15280|15279.3|15277|15276.2|112
1760071200000|2025-10-10 04:40:00|15278.4|15277.7|15278.5|15277.8|15279.8|15279.1|15277.1|15276.4|81
1760071500000|2025-10-10 04:45:00|15279.1|15278.4|15281.7|15280.7|15283.2|15282.2|15277.4|15276.7|106
1760071800000|2025-10-10 04:50:00|15281.6|15280.6|15279.3|15278.6|15281.9|15281.2|15278.8|15278.1|71
1760072100000|2025-10-10 04:55:00|15279.4|15278.7|15275.7|15275|15281.5|15280.5|15275.5|15274.5|120
1760072400000|2025-10-10 05:00:00|15275.8|15275.1|15270.8|15269.8|15277.5|15276.8|15269.9|15268.9|191
1760072700000|2025-10-10 05:05:00|15271|15270|15271.5|15270.8|15274.3|15273.6|15270.1|15269.4|142
1760073000000|2025-10-10 05:10:00|15271.4|15270.7|15278.1|15277.4|15278.9|15277.9|15271|15270|149
1760073300000|2025-10-10 05:15:00|15277.9|15277.2|15274.9|15274.2|15278.9|15278|15273.9|15273|457
1760073600000|2025-10-10 05:20:00|15275|15274.3|15275.3|15274.6|15276.6|15275.6|15272.4|15271.4|999
1760073900000|2025-10-10 05:25:00|15275.2|15274.5|15276.1|15275.4|15277.5|15276.8|15273.2|15272.5|1157
1760074200000|2025-10-10 05:30:00|15276.2|15275.5|15278.5|15277.8|15281.4|15280.4|15275.8|15275.1|1273
1760074500000|2025-10-10 05:35:00|15278.4|15277.7|15279.6|15278.9|15284|15283|15277.2|15276.2|1223
1760074800000|2025-10-10 05:40:00|15279.7|15279|15277.2|15276.5|15282.6|15281.9|15275.9|15275.2|1094
1760075100000|2025-10-10 05:45:00|15277.3|15276.6|15279.8|15279.1|15280|15279.3|15275.9|15275.2|120
1760075400000|2025-10-10 05:50:00|15279.9|15279.2|15282.6|15281.6|15284|15283.3|15279.9|15279.2|178
1760075700000|2025-10-10 05:55:00|15282.8|15282.1|15284.1|15283.4|15285.8|15285.1|15280.4|15279.7|230
1760076000000|2025-10-10 06:00:00|15283.5|15282.8|15287.3|15286.3|15287.7|15286.7|15282.9|15282.2|238
1760076300000|2025-10-10 06:05:00|15287.4|15286.4|15284.7|15283.7|15290.9|15289.9|15284.2|15283.5|181
1760076600000|2025-10-10 06:10:00|15284.8|15283.8|15288.4|15287.7|15288.4|15287.7|15283.3|15282.4|267
1760076900000|2025-10-10 06:15:00|15288.3|15287.6|15291.4|15290.7|15291.9|15291.2|15286.7|15285.8|176
1760077200000|2025-10-10 06:20:00|15291.3|15290.6|15287.6|15286.9|15292.1|15291.1|15285.6|15284.6|223
1760077500000|2025-10-10 06:25:00|15287.1|15286.4|15285.6|15284.9|15288.4|15287.7|15283.7|15283|232
1760077800000|2025-10-10 06:30:00|15285.7|15285|15281.3|15280.6|15290.2|15289.2|15281.3|15280.6|230
1760078100000|2025-10-10 06:35:00|15281.4|15280.7|15267.3|15266.3|15281.9|15281.2|15238.8|15237.2|1402
1760078400000|2025-10-10 06:40:00|15267.7|15266.7|15271.8|15270.8|15282.8|15280.8|15266|15265|641
1760078700000|2025-10-10 06:45:00|15271.7|15270.7|15261|15260|15275.3|15274.3|15259.9|15258.9|521
1760079000000|2025-10-10 06:50:00|15260.9|15259.9|15264.5|15262.7|15265.8|15264.8|15250|15249|802
1760079300000|2025-10-10 06:55:00|15264.6|15262.9|15253.5|15252.5|15267.8|15266.6|15249.9|15248.9|507
1760079600000|2025-10-10 07:00:00|15254.2|15253.2|15264.5|15263.5|15267.1|15266.1|15249.6|15247.9|602
1760079900000|2025-10-10 07:05:00|15263.8|15262.8|15264.3|15263.3|15267.9|15266.9|15257.1|15256.1|764
1760080200000|2025-10-10 07:10:00|15264.2|15263.2|15271|15270|15275.8|15274.8|15260.2|15259.2|749
1760080500000|2025-10-10 07:15:00|15270.6|15269.6|15276.3|15275.3|15277.5|15276.5|15268.8|15267.8|542
1760080800000|2025-10-10 07:20:00|15276.4|15275.4|15283.1|15282.1|15284.2|15282.6|15276|15275|462
1760081100000|2025-10-10 07:25:00|15283|15282|15289.5|15287.8|15295.7|15294.7|15281.8|15280.8|637
1760081400000|2025-10-10 07:30:00|15289.7|15287.9|15284.4|15283.4|15292.6|15291.6|15282.4|15281.3|469
1760081700000|2025-10-10 07:35:00|15284.3|15283.3|15287.4|15285.8|15290.8|15290.1|15284.3|15283.3|362
1760082000000|2025-10-10 07:40:00|15287.6|15286|15284.5|15283.8|15288.5|15287.6|15283.3|15282.3|364
1760082300000|2025-10-10 07:45:00|15284.7|15284|15289.3|15288.6|15291|15290.3|15281.6|15280.2|395
1760082600000|2025-10-10 07:50:00|15289.4|15288.7|15287.5|15286.5|15291|15290.3|15284|15283.3|377
1760082900000|2025-10-10 07:55:00|15287.8|15286.8|15285.2|15284.5|15289.9|15289.2|15281.8|15280.9|351
1760083200000|2025-10-10 08:00:00|15285.5|15284.8|15289.2|15288.5|15294.7|15293.7|15284.3|15283.3|486
1760083500000|2025-10-10 08:05:00|15289.3|15288.6|15277.6|15276.6|15289.7|15289|15277.1|15276.4|437
1760083800000|2025-10-10 08:10:00|15278.3|15277.3|15271.5|15270.8|15278.8|15278.1|15267.7|15266.7|529
1760084100000|2025-10-10 08:15:00|15271.6|15270.9|15269.9|15268.9|15272.3|15271.4|15267.6|15266.6|357
1760084400000|2025-10-10 08:20:00|15270|15269|15262.7|15262|15272.9|15271.9|15260.5|15259.8|433
1760084700000|2025-10-10 08:25:00|15263|15262.3|15264.7|15264|15265.7|15264.8|15260.2|15259.3|452
1760085000000|2025-10-10 08:30:00|15265.2|15264.5|15271.7|15270.7|15271.8|15270.8|15264.1|15263.1|365
1760085300000|2025-10-10 08:35:00|15271.8|15270.8|15268.8|15268.1|15274.2|15273.5|15267.4|15266.7|429
1760085600000|2025-10-10 08:40:00|15269|15268.3|15273.5|15272.8|15275.5|15274.5|15269|15268.3|301
1760085900000|2025-10-10 08:45:00|15273.6|15272.9|15270.1|15269.4|15276.9|15276.2|15269.7|15269|311
1760086200000|2025-10-10 08:50:00|15270.4|15269.7|15272.1|15271.4|15273.4|15272.7|15268.5|15267.5|275
1760086500000|2025-10-10 08:55:00|15272|15271.3|15265.3|15264.6|15273.3|15272.6|15264.7|15264|246
1760086800000|2025-10-10 09:00:00|15264.9|15264.2|15269|15268.3|15269.1|15268.4|15262.1|15261.4|242
1760087100000|2025-10-10 09:05:00|15268.9|15268.2|15268.9|15268.2|15270.4|15269.7|15266.9|15266.2|184
1760087400000|2025-10-10 09:10:00|15269.5|15268.8|15268.6|15267.9|15271.3|15270.4|15266.9|15266.2|285
1760087700000|2025-10-10 09:15:00|15268.4|15267.7|15271.6|15270.9|15273.3|15272.6|15266.3|15265.6|258
1760088000000|2025-10-10 09:20:00|15271.4|15270.7|15274|15273.3|15276.1|15275.4|15267.7|15267|379
1760088300000|2025-10-10 09:25:00|15274.3|15273.6|15278.4|15277.7|15279.6|15278.6|15274.2|15273.5|384
1760088600000|2025-10-10 09:30:00|15278.1|15277.4|15280.8|15280.1|15283.1|15282.4|15277.2|15276.5|258
1760088900000|2025-10-10 09:35:00|15281.1|15280.4|15283.8|15283.1|15285.4|15284.4|15281.1|15280.4|243
1760089200000|2025-10-10 09:40:00|15283.7|15283|15283.2|15282.5|15285|15284|15281.2|15280.5|249
1760089500000|2025-10-10 09:45:00|15282.8|15282.1|15279.9|15278.9|15283.2|15282.5|15279.5|15278.8|233
1760089800000|2025-10-10 09:50:00|15280|15279|15277|15276.3|15281|15280|15276.6|15275.9|307
1760090100000|2025-10-10 09:55:00|15277.1|15276.4|15280.4|15279.4|15282|15281|15277.1|15276.4|317
1760090400000|2025-10-10 10:00:00|15280.1|15279.1|15278|15277|15281.5|15280.5|15275.9|15275.1|264
1760090700000|2025-10-10 10:05:00|15277.6|15276.6|15274.3|15273.6|15277.8|15276.8|15273.4|15272.7|157
1760091000000|2025-10-10 10:10:00|15273.7|15272.7|15273.2|15272.5|15274.8|15273.9|15272.9|15272.2|190
1760091300000|2025-10-10 10:15:00|15273|15272.3|15268.4|15267.7|15273.4|15272.7|15267.9|15267.2|259
1760091600000|2025-10-10 10:20:00|15268.5|15267.8|15264.6|15263.9|15268.5|15267.8|15263.9|15263.1|270
1760091900000|2025-10-10 10:25:00|15265|15264.3|15268.7|15268|15270.3|15269.6|15264.7|15264|237
1760092200000|2025-10-10 10:30:00|15268.8|15268.1|15271.9|15271.2|15272.9|15272.2|15268|15267.3|199
1760092500000|2025-10-10 10:35:00|15271.8|15271.1|15274.5|15273.8|15275.1|15274.1|15269.9|15268.9|234
1760092800000|2025-10-10 10:40:00|15274.4|15273.7|15274.5|15273.5|15275.6|15274.7|15273|15272|244
1760093100000|2025-10-10 10:45:00|15274.6|15273.6|15271.9|15271.2|15274.6|15273.7|15271.6|15270.6|227
1760093400000|2025-10-10 10:50:00|15271.8|15271.1|15272.9|15272.2|15274.7|15274|15270.9|15269.9|236
1760093700000|2025-10-10 10:55:00|15273|15272.3|15272.3|15271.3|15273.1|15272.4|15267.3|15266.6|313
1760094000000|2025-10-10 11:00:00|15272.8|15271.8|15271.9|15270.9|15273.5|15272.5|15269.9|15268.9|246
1760094300000|2025-10-10 11:05:00|15272|15271|15273.5|15272.8|15276|15275.2|15271.4|15270.6|137
1760094600000|2025-10-10 11:10:00|15273.4|15272.7|15269.9|15269.2|15273.9|15273.2|15268.8|15267.4|129
1760094900000|2025-10-10 11:15:00|15269.6|15268.9|15272.5|15271.8|15274.3|15273.3|15269.4|15268.7|174
1760095200000|2025-10-10 11:20:00|15272.6|15271.9|15268.6|15267.6|15272.6|15271.9|15267.9|15266.9|156
1760095500000|2025-10-10 11:25:00|15268.5|15267.5|15271|15270.3|15271.6|15270.6|15268|15267.3|153
1760095800000|2025-10-10 11:30:00|15270.9|15270.2|15271.9|15271.2|15275.6|15274.4|15270.7|15270|194
1760096100000|2025-10-10 11:35:00|15272.3|15271.6|15263.3|15262.3|15272.3|15271.6|15261.1|15260.4|250
1760096400000|2025-10-10 11:40:00|15263.2|15262.2|15257.3|15256.3|15264.9|15263.5|15255.3|15254.4|366
1760096700000|2025-10-10 11:45:00|15257.2|15256.2|15257.4|15256.7|15260.4|15259.4|15254.8|15254.1|236
1760097000000|2025-10-10 11:50:00|15257.7|15257|15263.3|15262.6|15264.6|15263.6|15256.7|15256|222
1760097300000|2025-10-10 11:55:00|15263.4|15262.7|15264.4|15263.4|15264.8|15263.8|15258.5|15257.6|275
1760097600000|2025-10-10 12:00:00|15263.9|15263.2|15256.4|15255.4|15265.2|15264.2|15255.7|15254.7|329
1760097900000|2025-10-10 12:05:00|15256.2|15255.2|15253|15252.3|15259.7|15258.5|15252.4|15251.5|243
1760098200000|2025-10-10 12:10:00|15252.9|15252.2|15255.1|15254.4|15255.9|15255.2|15252.5|15251.8|252
1760098500000|2025-10-10 12:15:00|15254.8|15254.1|15254|15253.3|15258.1|15257.4|15252.1|15251.4|224
1760098800000|2025-10-10 12:20:00|15254.2|15253.5|15255.2|15254.5|15256.2|15255.5|15252.1|15251.3|188
1760099100000|2025-10-10 12:25:00|15255.1|15254.4|15257.8|15257.1|15259.8|15258.8|15254.8|15254.1|183
1760099400000|2025-10-10 12:30:00|15257.7|15257|15257|15256.3|15259.8|15259.1|15253.6|15252.8|287
1760099700000|2025-10-10 12:35:00|15256.9|15256.2|15254.4|15253.7|15261.8|15261.1|15253.4|15252.4|238
1760100000000|2025-10-10 12:40:00|15254|15253.3|15253.7|15253|15258.1|15257.4|15253.4|15252.4|266
1760100300000|2025-10-10 12:45:00|15253.9|15253.2|15257.5|15256.8|15259.9|15258.9|15253.7|15253|272
1760100600000|2025-10-10 12:50:00|15256.7|15256|15254.7|15254|15258.9|15257.9|15254.6|15253.9|212
1760100900000|2025-10-10 12:55:00|15254.6|15253.9|15256.4|15255.7|15256.6|15255.9|15252.5|15251.8|268
1760101200000|2025-10-10 13:00:00|15256.2|15255.5|15265.8|15264.8|15266.3|15265.6|15255.7|15255|337
1760101500000|2025-10-10 13:05:00|15265.9|15264.9|15268.4|15267.4|15270.2|15269.2|15265.4|15264.7|303
1760101800000|2025-10-10 13:10:00|15268|15267|15265.2|15264.2|15268.2|15267.2|15263.4|15262.3|316
1760102100000|2025-10-10 13:15:00|15265.1|15264.1|15254.7|15254|15265.5|15264.5|15254.2|15253.2|310
1760102400000|2025-10-10 13:20:00|15255|15254.3|15260.7|15259.2|15261.1|15259.7|15254.1|15253.2|250
1760102700000|2025-10-10 13:25:00|15260.6|15259.6|15265.8|15264.8|15266.5|15265.5|15260.6|15259.6|322
1760103000000|2025-10-10 13:30:00|15265.3|15264.3|15264.8|15264.1|15269|15268|15262.3|15261.2|425
1760103300000|2025-10-10 13:35:00|15265|15264.3|15268.4|15267.4|15270.1|15269.1|15260|15259|437
1760103600000|2025-10-10 13:40:00|15268.2|15267.5|15263.9|15263.2|15268.2|15267.5|15260.8|15259.8|510
1760103900000|2025-10-10 13:45:00|15263.8|15263.1|15262.3|15261.6|15267.7|15267|15261.6|15260.9|369
1760104200000|2025-10-10 13:50:00|15262.1|15261.4|15262.7|15260.5|15263.8|15263.1|15260.3|15258.4|458
1760104500000|2025-10-10 13:55:00|15263|15260.9|15267.6|15264.4|15267.6|15266.3|15261|15259.3|428
1760104800000|2025-10-10 14:00:00|15270|15264|15264.1|15263.4|15272.7|15270.1|15263.7|15263|515
1760105100000|2025-10-10 14:05:00|15264|15263.3|15261.6|15260.9|15264|15263.3|15257.5|15256.8|457
1760105400000|2025-10-10 14:10:00|15261.7|15261|15259.5|15258.8|15264|15263|15257.4|15256.7|391
1760105700000|2025-10-10 14:15:00|15259.6|15258.9|15257.8|15257.1|15263.4|15262.5|15255.4|15254.7|403
1760106000000|2025-10-10 14:20:00|15257.5|15256.8|15261.3|15260.6|15264.2|15263.5|15257.5|15256.8|413
1760106300000|2025-10-10 14:25:00|15262|15261.3|15262.8|15262.1|15266.4|15265.7|15260.5|15259.8|429
1760106600000|2025-10-10 14:30:00|15263.1|15262.4|15260.8|15260.1|15265|15264.1|15260|15259.3|490
1760106900000|2025-10-10 14:35:00|15260.7|15260|15261.5|15260.8|15265.2|15264.5|15260.5|15259.8|340
1760107200000|2025-10-10 14:40:00|15261.2|15260.5|15263.9|15263.2|15264.6|15263.8|15260.8|15259.8|380
1760107500000|2025-10-10 14:45:00|15263.6|15262.9|15258.5|15257.8|15265|15264.3|15256|15254.7|344
1760107800000|2025-10-10 14:50:00|15258.3|15257.6|15255.2|15254.2|15259.2|15258|15255|15253.9|454
1760108100000|2025-10-10 14:55:00|15254.7|15253.7|15246.2|15245.5|15257.4|15256.4|15242.5|15240.9|879
1760108400000|2025-10-10 15:00:00|15244.7|15243.7|15221.9|15220.9|15244.7|15243.7|15219.6|15218.6|1310
1760108700000|2025-10-10 15:05:00|15221.6|15220.6|15193.7|15192.7|15222.5|15221.5|15183.9|15182.9|1421
1760109000000|2025-10-10 15:10:00|15195.1|15194.1|15203.8|15202.8|15207.1|15205.9|15190.2|15189.2|1184
1760109300000|2025-10-10 15:15:00|15203.6|15202.6|15186.1|15185.1|15206|15205|15184.2|15183.2|1268
1760109600000|2025-10-10 15:20:00|15186.6|15185.6|15174|15173|15188.4|15187.1|15169.3|15168.3|1308
1760109900000|2025-10-10 15:25:00|15172.9|15171.9|15162.1|15161.1|15176.3|15175.3|15162.1|15161.1|1240
1760110200000|2025-10-10 15:30:00|15161.8|15160.8|15168.4|15167.4|15168.4|15167.4|15151|15150|1268
1760110500000|2025-10-10 15:35:00|15168.5|15167.5|15168.9|15167.9|15173.2|15171.9|15160.3|15159.3|1217
1760110800000|2025-10-10 15:40:00|15169.2|15168.2|15189|15186.8|15190|15188|15162.6|15161.6|1241
1760111100000|2025-10-10 15:45:00|15188.4|15186.4|15188|15187|15194.7|15193.7|15184|15183|1239
1760111400000|2025-10-10 15:50:00|15188.3|15187.3|15188.7|15187.7|15194.9|15193.9|15183.3|15182.3|1028
1760111700000|2025-10-10 15:55:00|15188.8|15187.8|15194.9|15193.2|15197.8|15196.8|15183.3|15182.3|942
1760112000000|2025-10-10 16:00:00|15195.1|15193.5|15191.4|15190.4|15198.8|15197.8|15184.4|15183.6|876
1760112300000|2025-10-10 16:05:00|15191.7|15190.7|15190.9|15189.9|15198.3|15197.3|15186.2|15185.2|829
1760112600000|2025-10-10 16:10:00|15190.8|15189.8|15193.7|15193|15194.4|15193.4|15189.1|15187.1|730
1760112900000|2025-10-10 16:15:00|15193.8|15193.1|15210.4|15209.7|15211.2|15210.2|15193.5|15192.8|778
1760113200000|2025-10-10 16:20:00|15210.5|15209.4|15216.2|15215.2|15218.9|15217.9|15204.7|15204|707
1760113500000|2025-10-10 16:25:00|15216.1|15215.1|15209.3|15208.3|15217.9|15217.2|15207.8|15206.8|587
1760113800000|2025-10-10 16:30:00|15209.1|15208.1|15205.3|15204.3|15214.1|15213.1|15203.9|15202.9|660
1760114100000|2025-10-10 16:35:00|15205.2|15204.2|15206.5|15205.5|15211.7|15210.7|15199.5|15198.8|713
1760114400000|2025-10-10 16:40:00|15206.2|15205.2|15201.5|15200.5|15206.2|15205.2|15200.3|15199.5|624
1760114700000|2025-10-10 16:45:00|15201.6|15200.6|15198.1|15197.1|15202.5|15201.7|15195.8|15194.3|584
1760115000000|2025-10-10 16:50:00|15197.9|15196.9|15196.2|15195.2|15203.2|15202.5|15192.6|15190.9|500
1760115300000|2025-10-10 16:55:00|15196.1|15195.1|15189.5|15188.8|15198.8|15198.1|15188.1|15187|535
1760115600000|2025-10-10 17:00:00|15189.3|15188.3|15182.4|15181.7|15192.4|15191.7|15179.4|15178.7|458
1760115900000|2025-10-10 17:05:00|15182.9|15182.2|15184.1|15183.4|15189.3|15188.6|15178.8|15177.9|480
1760116200000|2025-10-10 17:10:00|15184.2|15183.5|15185.5|15184.5|15195.6|15194.6|15184.1|15183.4|634
1760116500000|2025-10-10 17:15:00|15185.8|15185.1|15176.5|15175.5|15186.6|15185.9|15175.7|15174.7|432
1760116800000|2025-10-10 17:20:00|15176.1|15175.4|15178|15177.3|15183.7|15183|15172.6|15171.7|569
1760117100000|2025-10-10 17:25:00|15177.9|15177.2|15184.8|15184.1|15185.9|15185.2|15177.9|15177.2|471
1760117400000|2025-10-10 17:30:00|15184.7|15184|15185.9|15185.2|15192.3|15191.3|15183.6|15182.9|520
1760117700000|2025-10-10 17:35:00|15186|15185.3|15189.8|15189.1|15192.2|15191.4|15184.6|15183.9|365
1760118000000|2025-10-10 17:40:00|15189.9|15189.2|15188.3|15187.6|15194.8|15193.9|15187.7|15186.7|324
1760118300000|2025-10-10 17:45:00|15188.4|15187.7|15190.9|15189.9|15194.6|15193.9|15184.3|15183.6|366
1760118600000|2025-10-10 17:50:00|15191|15190|15186|15185.3|15191.1|15190.2|15185|15184.3|325
1760118900000|2025-10-10 17:55:00|15185.9|15185.2|15187.4|15186.4|15188.9|15187.9|15184.2|15183.5|217
1760119200000|2025-10-10 18:00:00|15187.3|15186.3|15184.6|15183.6|15190.8|15190.1|15183.7|15182.7|255
1760119500000|2025-10-10 18:05:00|15184.8|15183.8|15177.6|15176.9|15185.9|15185.2|15177.6|15176.9|246
1760119800000|2025-10-10 18:10:00|15177.7|15177|15182.4|15181.4|15185.8|15184.8|15176.9|15176|328
1760120100000|2025-10-10 18:15:00|15181|15180|15184.9|15183.9|15185.9|15184.9|15180.1|15179.1|343
1760120400000|2025-10-10 18:20:00|15185|15184|15182.3|15181.3|15187.1|15186.1|15179.6|15178.6|306
1760120700000|2025-10-10 18:25:00|15182.2|15181.2|15176.7|15175.7|15182.7|15181.7|15175.6|15174.6|318
1760121000000|2025-10-10 18:30:00|15176.6|15175.6|15174.9|15173.9|15179.6|15178.6|15174.3|15173.3|296
1760121300000|2025-10-10 18:35:00|15174.8|15173.8|15175.8|15174.8|15177.1|15176.1|15173.8|15172.8|260
1760121600000|2025-10-10 18:40:00|15175.9|15174.9|15173.7|15172.7|15176.9|15175.9|15171.3|15170.3|363
1760121900000|2025-10-10 18:45:00|15173.4|15172.4|15174.4|15173.4|15177.4|15176.4|15173.3|15172.3|291
1760122200000|2025-10-10 18:50:00|15173.9|15172.9|15164.8|15163.8|15173.9|15172.9|15163.8|15162.8|347
1760122500000|2025-10-10 18:55:00|15165|15164|15172.8|15171.8|15172.8|15171.8|15165|15164|322
1760122800000|2025-10-10 19:00:00|15172.9|15171.9|15176.6|15175.6|15181.3|15180.3|15172.9|15171.9|251
1760123100000|2025-10-10 19:05:00|15176.7|15175.7|15173.9|15172.9|15177.4|15176.4|15173.2|15172.2|229
1760123400000|2025-10-10 19:10:00|15173.8|15172.8|15171.1|15170.1|15178|15177|15170.8|15169.8|367
1760123700000|2025-10-10 19:15:00|15171|15170|15173.7|15172.7|15173.9|15172.8|15170|15169|357
1760124000000|2025-10-10 19:20:00|15173.8|15172.8|15169.4|15168.4|15175.5|15174.4|15169|15168|321
1760124300000|2025-10-10 19:25:00|15169.5|15168.5|15164.9|15163.9|15172.2|15171.2|15164.3|15163.3|283
1760124600000|2025-10-10 19:30:00|15164.1|15163.1|15162.7|15161.7|15166.2|15165.2|15160.1|15159.1|258
1760124900000|2025-10-10 19:35:00|15162.9|15161.9|15157|15155.4|15163.9|15162.9|15153.5|15152.5|339
1760125200000|2025-10-10 19:40:00|15157.1|15155.5|15162.7|15161.7|15167.8|15166.8|15156.3|15154.7|473
1760125500000|2025-10-10 19:45:00|15162.8|15161.8|15165.5|15164.5|15170|15169|15162.6|15161.6|415
1760125800000|2025-10-10 19:50:00|15165.2|15164.2|15160.3|15159.3|15166.3|15165.3|15159.8|15158.8|421
1760126100000|2025-10-10 19:55:00|15160.2|15159.2|15160.3|15159.3|15161.3|15160.3|15155.7|15154.7|362
1760126400000|2025-10-10 20:00:00|15160.1|15159.1|15161.5|15160.5|15162.2|15161.2|15158.6|15157.6|238
1760126700000|2025-10-10 20:05:00|15161.6|15160.6|15164.3|15163.3|15166|15165|15160|15159|247
1760127000000|2025-10-10 20:10:00|15164.2|15163.2|15165.3|15164.3|15168.4|15167.4|15164|15163|198
1760127300000|2025-10-10 20:15:00|15164.9|15163.9|15160.6|15159.6|15165.3|15164.3|15160.5|15159.5|302
1760127600000|2025-10-10 20:20:00|15160.8|15159.8|15164.7|15163.7|15164.8|15163.8|15160.2|15159.2|259
1760127900000|2025-10-10 20:25:00|15164.8|15163.8|15164.9|15163.9|15167|15166|15163.4|15162.4|258
1760128200000|2025-10-10 20:30:00|15164.8|15163.8|15168.8|15167.8|15169.3|15168.3|15162.6|15161.6|258
1760128500000|2025-10-10 20:35:00|15168|15167|15167.6|15166.6|15170.1|15169.1|15167.4|15166.4|216
1760128800000|2025-10-10 20:40:00|15167.5|15166.5|15169.1|15168.1|15171.9|15170.9|15167.1|15166.1|267
1760129100000|2025-10-10 20:45:00|15169|15168|15170|15169|15173.8|15172.8|15167.8|15166.8|286
1760129400000|2025-10-10 20:50:00|15170.1|15169.1|15120.3|15116.1|15170.1|15169.1|15119.3|15115.2|1079
1760129700000|2025-10-10 20:55:00|15118.6|15116.6|15120.3|15114.6|15128.4|15121.4|15118.5|15112.7|602
1760299200000|2025-10-12 20:00:00|15188|15176|15185.1|15174.5|15188.5|15176.5|15183.5|15173.2|33
1760299500000|2025-10-12 20:05:00|15184.8|15174.2|15184|15172|15188|15176|15181.2|15171.6|26
1760299800000|2025-10-12 20:10:00|15184.6|15172.6|15185|15173|15185|15173.9|15176.4|15167.6|37
1760300100000|2025-10-12 20:15:00|15184|15172|15182|15170|15185.5|15173.5|15182|15170|9
1760300400000|2025-10-12 20:20:00|15182.2|15170.2|15180.1|15169.9|15182.2|15171.4|15180.1|15169.9|5
1760300700000|2025-10-12 20:25:00|15180.9|15169.1|15176.6|15169.4|15180.9|15169.9|15176.6|15168.4|18
1760301000000|2025-10-12 20:30:00|15175.6|15168.4|15176.6|15168.4|15187.5|15176.7|15175.3|15167.7|31
1760301300000|2025-10-12 20:35:00|15176.5|15168.5|15181.2|15169.2|15184|15172|15175.4|15166.9|12
1760301600000|2025-10-12 20:40:00|15181.5|15169.5|15180.1|15168.9|15181.5|15169.9|15180.1|15168.9|4
1760302200000|2025-10-12 20:50:00|15183|15171|15184|15172|15184|15172|15183|15171|2
1760302500000|2025-10-12 20:55:00|15184.5|15171.5|15192.1|15181.9|15194.3|15183.7|15183.5|15170.5|44
1760302800000|2025-10-12 21:00:00|15192|15182|15193|15186|15194.5|15186|15190.7|15181.5|35
1760303100000|2025-10-12 21:05:00|15193.1|15186.1|15189.7|15182.7|15195.8|15188.8|15189.7|15182.7|27
1760303400000|2025-10-12 21:10:00|15189.2|15182.2|15190.2|15183.2|15190.5|15183.5|15186.7|15179.7|36
1760303700000|2025-10-12 21:15:00|15190.3|15183.3|15192.6|15185.6|15193|15186|15189.8|15183.3|18
1760304000000|2025-10-12 21:20:00|15194.6|15187.6|15193.2|15186.2|15194.7|15187.7|15191.1|15184.1|25
1760304300000|2025-10-12 21:25:00|15194|15187|15192.9|15185.9|15194|15187|15192.4|15185.4|23
1760304600000|2025-10-12 21:30:00|15192.2|15185.2|15190.5|15183.5|15192.8|15185.8|15186.3|15179.3|47
1760304900000|2025-10-12 21:35:00|15190.4|15183.4|15193.1|15186.1|15193.8|15186.8|15188.8|15181.8|34
1760305200000|2025-10-12 21:40:00|15193.3|15186.3|15193.2|15186.2|15193.7|15186.7|15192.1|15185.1|24
1760305500000|2025-10-12 21:45:00|15193.1|15186.1|15196.8|15189.8|15196.8|15189.8|15193|15186|28
1760305800000|2025-10-12 21:50:00|15196.7|15189.7|15190.1|15185.7|15196.9|15190.3|15189.7|15185.2|56
1760306100000|2025-10-12 21:55:00|15190.2|15185.6|15182.8|15177.9|15192.4|15187.1|15182.8|15176.8|87
1760306400000|2025-10-12 22:00:00|15183.2|15178.3|15212.6|15207.6|15214.2|15209.7|15183.1|15177.4|393
1760306700000|2025-10-12 22:05:00|15212.1|15208.1|15208.2|15207.2|15212.8|15210|15195.8|15194.8|466
1760307000000|2025-10-12 22:10:00|15208.3|15207.3|15211|15210|15211.4|15210.4|15204|15203|349
1760307300000|2025-10-12 22:15:00|15210.8|15209.8|15215.3|15213.3|15216.9|15214.8|15210.8|15209.8|461
1760307600000|2025-10-12 22:20:00|15215.4|15213.2|15217.7|15216.7|15228.7|15227.7|15213.4|15212.1|465
1760307900000|2025-10-12 22:25:00|15217.6|15216.6|15205.7|15204.7|15222|15221|15205.3|15204.3|371
1760308200000|2025-10-12 22:30:00|15205.8|15204.8|15203|15202|15209.2|15208|15201.1|15200.1|407
1760308500000|2025-10-12 22:35:00|15202.5|15201.5|15196.9|15195.9|15203|15202|15195.2|15194.2|363
1760308800000|2025-10-12 22:40:00|15197.2|15196.2|15189.1|15188.1|15198.2|15197.2|15187.9|15186.9|320
1760309100000|2025-10-12 22:45:00|15189.4|15188.4|15197.3|15196.3|15200.7|15199.7|15189.3|15188.3|196
1760309400000|2025-10-12 22:50:00|15197.7|15196.7|15192.5|15191.5|15199.3|15198.3|15192.1|15191.1|219
1760309700000|2025-10-12 22:55:00|15192.3|15191.3|15194.4|15193.4|15196.3|15195.3|15191.8|15190.8|184
1760310000000|2025-10-12 23:00:00|15193.6|15192.6|15180.3|15179.3|15196|15195|15174.4|15173.4|532
1760310300000|2025-10-12 23:05:00|15180.4|15179.4|15186.1|15185.1|15186.3|15185.3|15180.2|15179.2|412
1760310600000|2025-10-12 23:10:00|15185.8|15184.8|15192.4|15191.4|15196.2|15195.2|15184.9|15183.9|365
1760310900000|2025-10-12 23:15:00|15192.1|15191.1|15189.1|15188.1|15193.5|15192.7|15187.5|15185.8|294
1760311200000|2025-10-12 23:20:00|15189.7|15188.7|15187.4|15186.4|15195.2|15194.2|15183.5|15182.5|317
1760311500000|2025-10-12 23:25:00|15187.6|15186.6|15189.5|15188.5|15190.6|15189.6|15184.8|15183.8|235
1760311800000|2025-10-12 23:30:00|15190|15189|15186.4|15185.4|15191.4|15190.4|15184.2|15183.2|325
1760312100000|2025-10-12 23:35:00|15186.3|15185.3|15193.2|15192.2|15194.6|15193.6|15183.4|15182.4|365
1760312400000|2025-10-12 23:40:00|15193.3|15192.3|15201.8|15200.8|15204.4|15203.4|15192.7|15191.7|288
1760312700000|2025-10-12 23:45:00|15201.9|15200.9|15197|15196|15207|15205.6|15191.6|15190.6|619
1760313000000|2025-10-12 23:50:00|15197.1|15196.1|15205.1|15204.1|15206.1|15205.1|15194.1|15193.1|441
1760313300000|2025-10-12 23:55:00|15205.2|15204.2|15207|15206|15209.5|15208.5|15202.2|15201.2|469
1760313600000|2025-10-13 00:00:00|15207.8|15206.8|15202.6|15201.6|15207.8|15206.8|15196.6|15195.6|785
1760313900000|2025-10-13 00:05:00|15202.7|15201.7|15202.5|15201.5|15203.9|15202.9|15196.8|15195.8|548
1760314200000|2025-10-13 00:10:00|15202.8|15201.8|15199.4|15198.4|15204.6|15203.6|15194.1|15193.1|435
1760314500000|2025-10-13 00:15:00|15199.6|15198.6|15198.8|15197.8|15202.1|15201.1|15197.3|15196.3|384
1760314800000|2025-10-13 00:20:00|15199.1|15198.1|15194.2|15193.2|15202.6|15201.6|15192.5|15191.5|432
1760315100000|2025-10-13 00:25:00|15194.1|15193.1|15197.6|15196.6|15197.9|15196.9|15193|15192|334
1760315400000|2025-10-13 00:30:00|15197.7|15196.7|15198.3|15197.3|15200.8|15199.8|15193.8|15192.8|303
1760315700000|2025-10-13 00:35:00|15198.5|15197.5|15197|15196|15201.8|15200.8|15193.1|15192.1|461
1760316000000|2025-10-13 00:40:00|15196.9|15195.9|15189|15188|15196.9|15196|15187.7|15186.7|456
1760316300000|2025-10-13 00:45:00|15188.4|15187.4|15188.7|15187.7|15191.4|15190.4|15185.5|15184.5|429
1760316600000|2025-10-13 00:50:00|15188.5|15187.5|15183.4|15182.4|15189.3|15188.3|15180.5|15179.5|411
1760316900000|2025-10-13 00:55:00|15183.5|15182.5|15184.9|15183.9|15188.7|15187.7|15181|15180|464
1760317200000|2025-10-13 01:00:00|15184.7|15183.7|15195.7|15194.7|15198.6|15197.6|15181.4|15180.4|694
1760317500000|2025-10-13 01:05:00|15195.6|15194.6|15193.7|15193|15197.1|15196.1|15192.7|15191.7|420
1760317800000|2025-10-13 01:10:00|15193.8|15193.1|15193.7|15192.7|15196.2|15195.5|15189.2|15188.5|408
1760318100000|2025-10-13 01:15:00|15193.6|15192.6|15193.1|15192.4|15196.6|15195.9|15189.9|15188.9|485
1760318400000|2025-10-13 01:20:00|15193.5|15192.8|15193.7|15193|15195.7|15195|15188.3|15187.6|386
1760318700000|2025-10-13 01:25:00|15193.8|15193.1|15195.9|15195.2|15198|15197.3|15193.3|15192.6|325
1760319000000|2025-10-13 01:30:00|15196.2|15195.5|15195.4|15194.7|15197|15196|15189.7|15189|315
1760319300000|2025-10-13 01:35:00|15195.6|15194.9|15195.9|15194.9|15198.3|15197.3|15195|15194.1|406
1760319600000|2025-10-13 01:40:00|15196.3|15195.3|15193.3|15192.3|15197.3|15196.3|15192.8|15191.8|287
1760319900000|2025-10-13 01:45:00|15193.2|15192.2|15194.7|15193.7|15196.8|15195.8|15192.2|15191.2|263
1760320200000|2025-10-13 01:50:00|15195|15194|15197.4|15196.7|15197.8|15197.1|15193.3|15192.3|227
1760320500000|2025-10-13 01:55:00|15197|15196.3|15196.5|15195.8|15198.2|15197.3|15195.3|15194.6|232
1760320800000|2025-10-13 02:00:00|15196.4|15195.7|15191.2|15190.2|15198|15197.3|15186.9|15186.1|331
1760321100000|2025-10-13 02:05:00|15191.1|15190.1|15189.7|15188.7|15191.5|15190.5|15186.4|15185.7|283
1760321400000|2025-10-13 02:10:00|15189.6|15188.6|15185.9|15184.9|15190.3|15189.3|15185.6|15184.6|172
1760321700000|2025-10-13 02:15:00|15186.2|15185.2|15187.5|15186.8|15190.1|15189.3|15185.8|15184.8|177
1760322000000|2025-10-13 02:20:00|15188|15187|15190.6|15189.6|15192.3|15191.4|15187.4|15186.4|181
1760322300000|2025-10-13 02:25:00|15191|15190|15196.5|15195.8|15197|15196.3|15191|15190|144
1760322600000|2025-10-13 02:30:00|15196.7|15196|15197.4|15196.7|15197.5|15196.8|15193.7|15192.7|138
1760322900000|2025-10-13 02:35:00|15196.9|15195.9|15198.2|15197.5|15198.6|15197.6|15195.2|15194.2|113
1760323200000|2025-10-13 02:40:00|15198.3|15197.6|15195.8|15194.8|15199.3|15198.3|15195|15194|160
1760323500000|2025-10-13 02:45:00|15195.9|15194.9|15198.2|15197.5|15198.9|15198.2|15195.8|15194.8|126
1760323800000|2025-10-13 02:50:00|15197.7|15196.7|15196.2|15195.2|15198.1|15197.1|15196.2|15195.2|109
1760324100000|2025-10-13 02:55:00|15196.3|15195.3|15194|15193.3|15197.1|15196.1|15193.7|15193|143
1760324400000|2025-10-13 03:00:00|15193.9|15193.2|15192.2|15191.2|15195.4|15194.4|15190.5|15189.8|216
1760324700000|2025-10-13 03:05:00|15192.1|15191.1|15194.2|15193.2|15196.6|15195.6|15192.1|15191.1|157
1760325000000|2025-10-13 03:10:00|15194.3|15193.3|15196.9|15195.9|15197.2|15196.2|15194.1|15193.1|98
1760325300000|2025-10-13 03:15:00|15196.8|15195.8|15195.9|15194.9|15197.9|15196.9|15195.9|15194.9|103
1760325600000|2025-10-13 03:20:00|15196|15195|15198.2|15197.5|15198.9|15198.2|15195.8|15194.9|119
1760325900000|2025-10-13 03:25:00|15198.3|15197.6|15198.9|15197.9|15199.3|15198.3|15197.4|15196.5|123
1760326200000|2025-10-13 03:30:00|15199.2|15198.2|15200.8|15199.8|15202.4|15201.4|15197.2|15196.2|135
1760326500000|2025-10-13 03:35:00|15200.9|15199.9|15199.2|15198.2|15202|15201|15198.2|15197.2|148
1760326800000|2025-10-13 03:40:00|15199|15198|15195.9|15195.2|15199.3|15198.3|15192|15191.3|202
1760327100000|2025-10-13 03:45:00|15196.1|15195.1|15196|15195|15197.7|15196.7|15194.4|15193.7|146
1760327400000|2025-10-13 03:50:00|15195.9|15194.9|15193.1|15192.1|15198.8|15197.8|15193|15192|134
1760327700000|2025-10-13 03:55:00|15193|15192|15193.8|15192.8|15194.2|15193.2|15191.9|15191.1|162
1760328000000|2025-10-13 04:00:00|15193.9|15192.9|15194.5|15193.8|15197.5|15196.8|15193.2|15192.2|146
1760328300000|2025-10-13 04:05:00|15194.8|15194.1|15194.1|15193.1|15195.3|15194.3|15193.8|15192.8|85
1760328600000|2025-10-13 04:10:00|15194.2|15193.2|15190.4|15189.4|15194.5|15193.5|15189.3|15188.3|135
1760328900000|2025-10-13 04:15:00|15190.3|15189.3|15187.2|15186.2|15190.8|15190|15182.4|15180.8|242
1760329200000|2025-10-13 04:20:00|15187.6|15186.6|15186.2|15185.2|15187.8|15186.8|15184.4|15183.4|127
1760329500000|2025-10-13 04:25:00|15186.1|15185.1|15188.1|15187.1|15188.4|15187.4|15185.6|15184.6|118
1760329800000|2025-10-13 04:30:00|15188|15187|15188.3|15187.3|15189.2|15188.2|15186.5|15185.5|120
1760330100000|2025-10-13 04:35:00|15188.4|15187.4|15187.6|15186.6|15189.1|15188.3|15186.4|15185.4|111
1760330400000|2025-10-13 04:40:00|15187.4|15186.4|15191.1|15190.4|15193.2|15192.5|15187.1|15186.4|127
1760330700000|2025-10-13 04:45:00|15191.2|15190.5|15191.7|15191|15192.1|15191.4|15190.5|15189.8|73
1760331000000|2025-10-13 04:50:00|15192.4|15191.7|15194.1|15193.4|15195.5|15194.8|15192.3|15191.3|94
1760331300000|2025-10-13 04:55:00|15193.8|15193.1|15191.4|15190.7|15193.8|15193.1|15191.3|15190.3|120
1760331600000|2025-10-13 05:00:00|15190.9|15190.2|15187.3|15186.6|15191.5|15190.8|15186.8|15186.1|167
1760331900000|2025-10-13 05:05:00|15187.2|15186.5|15187.1|15186.4|15190.5|15189.6|15186.4|15185.6|207
1760332200000|2025-10-13 05:10:00|15187.5|15186.8|15188.8|15187.8|15190|15189.1|15187.1|15186.4|156
1760332500000|2025-10-13 05:15:00|15188.9|15187.9|15180|15179.3|15188.9|15187.9|15177.3|15176.3|272
1760332800000|2025-10-13 05:20:00|15179.9|15179.2|15180.5|15179.5|15181.4|15179.7|15178.4|15177|224
1760333100000|2025-10-13 05:25:00|15180.6|15179.6|15184|15183|15184.2|15183.2|15177.1|15176.1|176
1760333400000|2025-10-13 05:30:00|15184.7|15183.7|15180.3|15179.3|15184.9|15183.9|15179.8|15178.8|148
1760333700000|2025-10-13 05:35:00|15180.2|15179.2|15181.4|15180.7|15182.8|15181.8|15179.5|15178.6|218
1760334000000|2025-10-13 05:40:00|15181.5|15180.8|15180.1|15178.4|15183.2|15181.6|15180.1|15178.4|102
1760334300000|2025-10-13 05:45:00|15180.4|15178.7|15183.3|15182.3|15183.6|15182.6|15180.3|15178.5|182
1760334600000|2025-10-13 05:50:00|15183.5|15182|15185.9|15184.9|15187|15186|15183.3|15182|180
1760334900000|2025-10-13 05:55:00|15185.5|15184.5|15187.9|15186.9|15191.1|15190.1|15183.5|15182.5|240
1760335200000|2025-10-13 06:00:00|15187.7|15186.7|15186.2|15185.5|15187.7|15187|15183|15182|338
1760335500000|2025-10-13 06:05:00|15186.4|15185.7|15187.5|15186.8|15192.8|15192.1|15186.2|15185.5|394
1760335800000|2025-10-13 06:10:00|15187.6|15186.9|15177.1|15176.1|15188.4|15187.7|15175.3|15174.3|451
1760336100000|2025-10-13 06:15:00|15177.8|15176.8|15174.4|15173.4|15179.6|15178.6|15172.5|15171.5|468
1760336400000|2025-10-13 06:20:00|15174.2|15173.2|15178.7|15177.7|15178.8|15177.8|15172.5|15171.5|362
1760336700000|2025-10-13 06:25:00|15177.8|15176.8|15182.9|15182.2|15184.1|15183.2|15177.2|15176.2|375
1760337000000|2025-10-13 06:30:00|15182|15181|15184.8|15183.8|15186.2|15185.2|15179.6|15178.6|325
1760337300000|2025-10-13 06:35:00|15184.9|15183.9|15186.2|15185.2|15187|15186.3|15180.4|15179.4|348
1760337600000|2025-10-13 06:40:00|15186.3|15185.3|15181.4|15180.4|15186.8|15185.8|15180.5|15179.5|284
1760337900000|2025-10-13 06:45:00|15182|15181|15196.4|15194.7|15196.4|15194.7|15181.2|15180.2|425
1760338200000|2025-10-13 06:50:00|15196.9|15195.9|15196.1|15195.1|15198.4|15197.4|15191.4|15190.4|534
1760338500000|2025-10-13 06:55:00|15196.8|15195.8|15195|15194.3|15203|15202|15193.5|15192.8|590
1760338800000|2025-10-13 07:00:00|15194.8|15194.1|15205.1|15204.4|15207|15206.2|15191.5|15190.8|771
1760339100000|2025-10-13 07:05:00|15205.2|15204.5|15219.5|15218.5|15219.5|15218.5|15203.4|15202.4|649
1760339400000|2025-10-13 07:10:00|15219.7|15218.7|15226.3|15225.6|15227.5|15226.8|15216|15215|671
1760339700000|2025-10-13 07:15:00|15226.4|15225.7|15224|15223.3|15226.4|15225.7|15220.8|15219.8|518
1760340000000|2025-10-13 07:20:00|15224.2|15223.5|15222.2|15221.5|15226.7|15226|15218.5|15217.8|392
1760340300000|2025-10-13 07:25:00|15222.1|15221.4|15228.6|15227.9|15231.7|15230.7|15217.9|15216.9|462
1760340600000|2025-10-13 07:30:00|15228.7|15228|15233.8|15232.8|15235.5|15234.7|15228.3|15227.6|520
1760340900000|2025-10-13 07:35:00|15233.7|15232.7|15228.4|15227.7|15237.9|15237.2|15227.5|15226.7|414
1760341200000|2025-10-13 07:40:00|15228.2|15227.5|15226.8|15226.1|15229|15228.3|15223.7|15223|383
1760341500000|2025-10-13 07:45:00|15226.7|15226|15224.6|15223.9|15227.3|15226.6|15222.7|15222|340
1760341800000|2025-10-13 07:50:00|15225.1|15224.4|15229.4|15228.4|15229.5|15228.5|15222.6|15221.9|310
1760342100000|2025-10-13 07:55:00|15229.6|15228.6|15230.2|15229.5|15234.5|15233.5|15229.5|15228.5|396
1760342400000|2025-10-13 08:00:00|15230.4|15229.7|15230|15229.3|15233.8|15233.1|15227.8|15227.1|436
1760342700000|2025-10-13 08:05:00|15230.1|15229.4|15230.4|15229.7|15231.9|15231.2|15228|15227.3|281
1760343000000|2025-10-13 08:10:00|15230.6|15229.9|15228.8|15228.1|15231|15230.3|15226.2|15225.3|300
1760343300000|2025-10-13 08:15:00|15228.7|15228|15230.6|15229.9|15232.3|15231.3|15225.2|15224.5|251
1760343600000|2025-10-13 08:20:00|15230.7|15230|15231.4|15230.4|15232.1|15231.4|15228.5|15227.8|243
1760343900000|2025-10-13 08:25:00|15231.3|15230.3|15237.2|15236.2|15238|15237|15228.9|15227.9|375
1760344200000|2025-10-13 08:30:00|15237.3|15236.3|15241.3|15240.3|15241.7|15240.8|15236.3|15235.6|415
1760344500000|2025-10-13 08:35:00|15241.5|15240.5|15238.3|15237.6|15244.8|15243.8|15237.9|15237.2|379
1760344800000|2025-10-13 08:40:00|15238.1|15237.4|15232.3|15231.3|15238.3|15237.6|15229.6|15228.9|296
1760345100000|2025-10-13 08:45:00|15232.6|15231.6|15232.6|15231.6|15232.8|15232.1|15227.8|15227|352
1760345400000|2025-10-13 08:50:00|15232.5|15231.5|15233.3|15232.6|15235|15234|15229.7|15228.7|313
1760345700000|2025-10-13 08:55:00|15233.1|15232.4|15234.5|15233.5|15235|15234.2|15232.1|15231.4|301
1760346000000|2025-10-13 09:00:00|15234.3|15233.3|15226|15225.3|15237.7|15237|15225.5|15224.4|333
1760346300000|2025-10-13 09:05:00|15225.7|15225|15227|15226|15228.7|15228|15224.6|15223.7|323
1760346600000|2025-10-13 09:10:00|15226.9|15225.9|15224.6|15223.6|15228.5|15227.5|15221.9|15221.2|202
1760346900000|2025-10-13 09:15:00|15225.2|15224.2|15225|15224.3|15227.3|15226.6|15224.5|15223.8|173
1760347200000|2025-10-13 09:20:00|15225.1|15224.1|15223.2|15222.5|15225.7|15224.7|15223.1|15222.2|136
1760347500000|2025-10-13 09:25:00|15223.3|15222.6|15223.2|15222.2|15223.4|15222.6|15220.9|15220.2|113
1760347800000|2025-10-13 09:30:00|15223.4|15222.4|15220.3|15219.6|15224.2|15223.2|15219.8|15219.1|225
1760348100000|2025-10-13 09:35:00|15220.2|15219.5|15218.9|15218.2|15223.5|15222.7|15218.7|15217.9|181
1760348400000|2025-10-13 09:40:00|15218.7|15217.9|15221.8|15221.1|15222|15221.3|15216.4|15215.2|238
1760348700000|2025-10-13 09:45:00|15221.5|15220.8|15221.3|15220.3|15226.1|15224.7|15219.1|15218.1|309
1760349000000|2025-10-13 09:50:00|15221.2|15220.2|15219.3|15218.6|15222.9|15221.9|15217.6|15216.6|227
1760349300000|2025-10-13 09:55:00|15219.4|15218.7|15217.4|15216.7|15220|15219|15216.6|15215.6|174
1760349600000|2025-10-13 10:00:00|15217.3|15216.6|15218.2|15217.5|15218.4|15217.7|15216.2|15215.5|185
1760349900000|2025-10-13 10:05:00|15218.7|15218|15216.7|15216|15219.8|15218.8|15216.6|15215.9|131
1760350200000|2025-10-13 10:10:00|15216.8|15216.1|15220.5|15219.8|15220.8|15220.1|15216.4|15215.7|151
1760350500000|2025-10-13 10:15:00|15220.3|15219.6|15215.9|15215.2|15220.4|15219.7|15213.6|15212.6|209
1760350800000|2025-10-13 10:20:00|15216|15215.3|15223.2|15222.2|15223.8|15223.1|15214.7|15214|249
1760351100000|2025-10-13 10:25:00|15222.9|15222.5|15220.4|15219.7|15223.4|15222.7|15217.9|15217.2|227
1760351400000|2025-10-13 10:30:00|15220.2|15219.5|15218.5|15217.8|15220.5|15219.8|15217.7|15217|177
1760351700000|2025-10-13 10:35:00|15218.6|15217.9|15216.7|15216|15220.2|15219.5|15216.6|15215.9|196
1760352000000|2025-10-13 10:40:00|15215.6|15214.9|15217.4|15216.4|15217.5|15216.8|15215.3|15214.6|163
1760352300000|2025-10-13 10:45:00|15217.3|15216.3|15216.9|15216.2|15218.9|15217.9|15215.5|15214.5|154
1760352600000|2025-10-13 10:50:00|15216.8|15216.1|15216.3|15215.3|15217.3|15216.6|15213.2|15212.2|212
1760352900000|2025-10-13 10:55:00|15216.4|15215.4|15217.4|15216.7|15218.7|15217.8|15215.2|15214.5|203
1760353200000|2025-10-13 11:00:00|15217.6|15216.9|15212.7|15211.7|15217.7|15217|15206.5|15205.5|655
1760353500000|2025-10-13 11:05:00|15212.8|15211.8|15204|15203.3|15212.8|15211.8|15198.1|15197.4|725
1760353800000|2025-10-13 11:10:00|15204.1|15203.4|15205.8|15205.1|15209.5|15208.5|15201.7|15200.7|498
1760354100000|2025-10-13 11:15:00|15205.4|15204.7|15204.6|15203.6|15206.4|15205.7|15202.7|15201.7|267
1760354400000|2025-10-13 11:20:00|15204.4|15203.4|15204.3|15203.6|15205.9|15204.9|15200.5|15199.5|295
1760354700000|2025-10-13 11:25:00|15204.7|15203.7|15203.4|15202.4|15208.1|15207.2|15202.6|15201.6|337
1760355000000|2025-10-13 11:30:00|15203.1|15202.1|15203.9|15202.9|15207.9|15207.2|15199.5|15198.5|310
1760355300000|2025-10-13 11:35:00|15203.8|15202.8|15208.5|15207.5|15208.5|15207.8|15203.1|15202.4|306
1760355600000|2025-10-13 11:40:00|15208.8|15207.8|15211|15210.3|15213.8|15213.1|15206.7|15206|321
1760355900000|2025-10-13 11:45:00|15210.9|15210.2|15207.3|15206.6|15210.9|15210.2|15206.9|15206.2|265
1760356200000|2025-10-13 11:50:00|15206.9|15206.2|15211|15210.3|15211.7|15211|15204.1|15203.4|398
1760356500000|2025-10-13 11:55:00|15211.1|15210.4|15211.3|15210.6|15214.7|15213.8|15208.9|15208.2|359
1760356800000|2025-10-13 12:00:00|15210.9|15210.2|15212.6|15211.6|15213.4|15212.7|15206.8|15206.1|417
1760357100000|2025-10-13 12:05:00|15212.7|15211.7|15211.1|15210.4|15215.1|15214.3|15210.2|15209.5|350
1760357400000|2025-10-13 12:10:00|15211.3|15210.6|15211.4|15210.7|15211.9|15210.9|15205.9|15205.2|355
1760357700000|2025-10-13 12:15:00|15210.5|15209.5|15209.1|15208.4|15212.4|15211.7|15208.6|15207.6|236
1760358000000|2025-10-13 12:20:00|15209.2|15208.5|15210.9|15210.2|15211.7|15210.9|15208.8|15208|294
1760358300000|2025-10-13 12:25:00|15211|15210.3|15213|15212.3|15214.5|15213.5|15209.3|15208.6|258
1760358600000|2025-10-13 12:30:00|15213.3|15212.6|15217.9|15217.2|15218.6|15217.6|15211|15210|366
1760358900000|2025-10-13 12:35:00|15217.8|15217.1|15218.7|15217.7|15219|15218|15214.5|15213.5|287
1760359200000|2025-10-13 12:40:00|15218.6|15217.6|15219.9|15218.9|15223.4|15222.4|15218.4|15217.4|392
1760359500000|2025-10-13 12:45:00|15219.8|15218.8|15222.2|15221.5|15222.8|15222.1|15216.5|15215.5|346
1760359800000|2025-10-13 12:50:00|15222|15221.3|15226.1|15225.4|15226.2|15225.5|15221.3|15220.6|280
1760360100000|2025-10-13 12:55:00|15226.2|15225.5|15222.1|15221.4|15226.7|15226|15221|15220.3|310
1760360400000|2025-10-13 13:00:00|15221.9|15221.2|15223.6|15222.9|15225.2|15224.3|15219.5|15218.8|407
1760360700000|2025-10-13 13:05:00|15223.7|15223|15220.2|15219.5|15226.5|15225.8|15220.2|15219.4|340
1760361000000|2025-10-13 13:10:00|15220.3|15219.6|15220|15219.3|15222.2|15221.4|15217.9|15217.2|347
1760361300000|2025-10-13 13:15:00|15220.3|15219.6|15224|15223|15225|15224|15219.9|15219.2|268
1760361600000|2025-10-13 13:20:00|15224.1|15223.1|15222.4|15221.7|15225.6|15224.6|15221.3|15220.5|271
1760361900000|2025-10-13 13:25:00|15222|15221.3|15216.7|15216|15222.1|15221.4|15216.3|15215.6|251
1760362200000|2025-10-13 13:30:00|15216.6|15215.9|15214.7|15214|15221.4|15220.7|15214.7|15214|352
1760362500000|2025-10-13 13:35:00|15214.8|15214.1|15212.2|15211.5|15216.7|15216|15211.8|15210.8|398
1760362800000|2025-10-13 13:40:00|15212|15211.3|15218.4|15217.7|15222.3|15221.6|15210.6|15209.6|483
1760363100000|2025-10-13 13:45:00|15218.7|15218|15214.4|15213.4|15219.3|15218.6|15212.2|15211.5|389
1760363400000|2025-10-13 13:50:00|15214.6|15213.6|15216|15215.3|15219.8|15219.1|15212.3|15211.6|384
1760363700000|2025-10-13 13:55:00|15215.9|15215.2|15219.6|15218.9|15219.6|15218.9|15213.7|15212.7|376
1760364000000|2025-10-13 14:00:00|15219.9|15219.2|15221.6|15220.9|15221.9|15221.2|15218.5|15217.7|370
1760364300000|2025-10-13 14:05:00|15222.3|15221.3|15228.2|15227.2|15228.6|15227.6|15221.5|15220.6|362
1760364600000|2025-10-13 14:10:00|15228.3|15227.3|15235.7|15235|15235.8|15235.1|15228.2|15227.2|424
1760364900000|2025-10-13 14:15:00|15235.8|15235.1|15236.2|15235.2|15242.2|15241.2|15235.8|15234.9|506
1760365200000|2025-10-13 14:20:00|15236.4|15235.4|15238.2|15237.2|15240.1|15239.2|15235.4|15234.4|427
1760365500000|2025-10-13 14:25:00|15237.6|15236.6|15238.5|15237.8|15239.8|15239.1|15235.1|15234.1|353
1760365800000|2025-10-13 14:30:00|15238.4|15237.7|15241.8|15240.8|15242.8|15241.8|15237.2|15236.2|391
1760366100000|2025-10-13 14:35:00|15241.6|15241.1|15242.2|15241.5|15245.3|15244.6|15239.5|15238.8|370
1760366400000|2025-10-13 14:40:00|15242.3|15241.6|15243.2|15242.5|15244.4|15243.7|15242|15241.2|347
1760366700000|2025-10-13 14:45:00|15243.6|15242.9|15236.3|15235.3|15244.3|15243.6|15235.7|15234.6|354
1760367000000|2025-10-13 14:50:00|15236.4|15235.4|15234.5|15233.5|15238.1|15237.4|15231.4|15230.4|385
1760367300000|2025-10-13 14:55:00|15234.3|15233.3|15238.1|15237.4|15238.5|15237.5|15234|15233.2|375
1760367600000|2025-10-13 15:00:00|15238.4|15237.7|15235.5|15234.8|15240|15239.2|15234.2|15233.5|317
1760367900000|2025-10-13 15:05:00|15235.8|15235.1|15235.7|15234.7|15238.9|15237.9|15235.3|15234.1|272
1760368200000|2025-10-13 15:10:00|15236|15235|15231.3|15230.3|15238.2|15237.2|15230.6|15229.6|268
1760368500000|2025-10-13 15:15:00|15230.9|15229.9|15230.6|15229.6|15232.2|15231.4|15227.8|15226.7|300
1760368800000|2025-10-13 15:20:00|15230.8|15229.8|15226.8|15225.8|15232|15231|15226.7|15225.7|271
1760369100000|2025-10-13 15:25:00|15226.7|15225.7|15231.1|15230.4|15232.6|15231.9|15226.6|15225.6|213
1760369400000|2025-10-13 15:30:00|15231.2|15230.5|15228.9|15227.9|15232.7|15232|15228.4|15227.7|213
1760369700000|2025-10-13 15:35:00|15228.7|15227.7|15229.7|15229|15229.7|15229|15226.7|15225.8|180
1760370000000|2025-10-13 15:40:00|15229.6|15228.9|15229.7|15229|15231.1|15230.1|15228.8|15228.1|146
1760370300000|2025-10-13 15:45:00|15229.8|15229.1|15228.4|15227.7|15231.4|15230.7|15224.8|15223.8|158
1760370600000|2025-10-13 15:50:00|15228.5|15227.8|15227.6|15226.6|15229.3|15228.3|15226.7|15225.7|128
1760370900000|2025-10-13 15:55:00|15227.4|15226.4|15226.6|15225.6|15227.9|15226.9|15224.6|15223.6|155
1760371200000|2025-10-13 16:00:00|15226.3|15225.3|15222.9|15222.2|15226.3|15225.3|15222.1|15221.1|199
1760371500000|2025-10-13 16:05:00|15222.8|15222.1|15222.1|15221.4|15224.2|15223.5|15219.9|15218.9|186
1760371800000|2025-10-13 16:10:00|15222.3|15221.6|15224.1|15223.1|15224.7|15224|15220.3|15219.3|133
1760372100000|2025-10-13 16:15:00|15224|15223|15224.7|15223.7|15224.7|15223.7|15222.6|15221.6|114
1760372400000|2025-10-13 16:20:00|15224.6|15223.6|15224.7|15223.7|15227.5|15226.8|15223.1|15222.4|202
1760372700000|2025-10-13 16:25:00|15224.8|15223.8|15225|15224|15226.6|15225.8|15224.4|15223.5|169
1760373000000|2025-10-13 16:30:00|15224.9|15223.9|15228|15227|15228.4|15227.7|15224.8|15223.8|161
1760373300000|2025-10-13 16:35:00|15227.9|15226.9|15229.1|15228.4|15230|15229.1|15227.9|15226.9|166
1760373600000|2025-10-13 16:40:00|15229.3|15228.6|15228.3|15227.6|15230.3|15229.3|15228.1|15226.8|109
1760373900000|2025-10-13 16:45:00|15228.4|15227.7|15225.7|15225|15228.4|15227.7|15225.5|15224.5|107
1760374200000|2025-10-13 16:50:00|15225.8|15225.1|15229.1|15228.1|15229.3|15228.3|15225.5|15224.8|93
1760374500000|2025-10-13 16:55:00|15229.3|15228.3|15228.8|15227.8|15230.4|15229.7|15228.2|15227.2|125
1760374800000|2025-10-13 17:00:00|15228.7|15227.7|15229.1|15228.4|15229.6|15228.9|15227.1|15226.4|126
1760375100000|2025-10-13 17:05:00|15229.3|15228.6|15231|15230.3|15232|15231.3|15228.8|15228.1|98
1760375400000|2025-10-13 17:10:00|15230.9|15230.2|15230.7|15230|15235.7|15234.7|15230.6|15229.6|187
1760375700000|2025-10-13 17:15:00|15230.6|15229.9|15229.3|15228.6|15231.3|15230.6|15229|15228|119
1760376000000|2025-10-13 17:20:00|15229.4|15228.7|15228.1|15227.4|15230|15229.3|15227.8|15226.9|120
1760376300000|2025-10-13 17:25:00|15228|15227.3|15226.8|15226.1|15228.4|15227.4|15225.1|15224.1|118
1760376600000|2025-10-13 17:30:00|15226.5|15225.8|15225.6|15224.6|15228.3|15227.3|15225.3|15224.3|103
1760376900000|2025-10-13 17:35:00|15225.2|15224.2|15227.8|15226.8|15228.5|15227.7|15224.2|15223.2|112
1760377200000|2025-10-13 17:40:00|15228.2|15227.2|15228.7|15227.7|15229.3|15228.6|15227.7|15227|78
1760377500000|2025-10-13 17:45:00|15229|15228|15224.7|15223.7|15229|15228|15224.2|15222.8|154
1760377800000|2025-10-13 17:50:00|15224.4|15223.4|15225.5|15224.5|15225.5|15224.6|15223.5|15222.5|205
1760378100000|2025-10-13 17:55:00|15225.2|15224.7|15227.5|15226.5|15227.5|15226.5|15224.7|15223.7|147
1760378400000|2025-10-13 18:00:00|15227.7|15226.7|15225.4|15224.4|15227.7|15226.7|15224.7|15223.7|91
1760378700000|2025-10-13 18:05:00|15225.8|15224.8|15224.6|15223.6|15226|15225|15223.1|15222.1|85
1760379000000|2025-10-13 18:10:00|15224.7|15223.7|15224.8|15223.8|15226.8|15226.1|15224.4|15223.4|72
1760379300000|2025-10-13 18:15:00|15224.7|15223.7|15223.5|15222.8|15225.4|15223.7|15223.5|15222.5|74
1760379600000|2025-10-13 18:20:00|15223.4|15222.7|15224.8|15223.8|15225.3|15224.3|15223.3|15222.6|75
1760379900000|2025-10-13 18:25:00|15224.7|15224|15225.9|15224.9|15226.5|15225.6|15223.3|15222.3|91
1760380200000|2025-10-13 18:30:00|15226.2|15225.2|15224.3|15223.3|15227.9|15226.5|15222.2|15221.2|131
1760380500000|2025-10-13 18:35:00|15224.6|15223.6|15226.6|15225.6|15226.7|15226|15224.3|15223.3|71
1760380800000|2025-10-13 18:40:00|15226.9|15226.2|15228.7|15228|15229.4|15228.5|15226.8|15226.1|74
1760381100000|2025-10-13 18:45:00|15228.6|15227.9|15230|15229|15230.1|15229.1|15228.5|15227.7|69
1760381400000|2025-10-13 18:50:00|15230.1|15229.1|15231.8|15230.8|15232.5|15231.5|15230|15229|117
1760381700000|2025-10-13 18:55:00|15232.1|15231.1|15228.9|15227.9|15235|15233.5|15228.9|15227.9|188
1760382000000|2025-10-13 19:00:00|15228.8|15227.8|15226.6|15225.6|15229.2|15228.2|15226.3|15225.3|134
1760382300000|2025-10-13 19:05:00|15226.8|15225.8|15227|15226.3|15228.4|15227.7|15226.4|15225.4|72
1760382600000|2025-10-13 19:10:00|15227.1|15226.4|15228.3|15227.6|15228.5|15227.8|15226.6|15225.9|85
1760382900000|2025-10-13 19:15:00|15228.4|15227.4|15227.1|15226.4|15228.5|15227.5|15226.9|15226.1|45
1760383200000|2025-10-13 19:20:00|15227.2|15226.5|15226.7|15225.7|15227.5|15226.8|15225.7|15224.7|48
1760383500000|2025-10-13 19:25:00|15226.8|15225.8|15229|15227.5|15229|15227.9|15226.4|15225.4|58
1760383800000|2025-10-13 19:30:00|15228.7|15227.7|15229.8|15228.8|15229.9|15228.9|15227.5|15226.5|76
1760384100000|2025-10-13 19:35:00|15229.7|15228.7|15230.1|15229.1|15231.1|15230.1|15228.8|15227.8|75
1760384400000|2025-10-13 19:40:00|15229.8|15228.8|15229.8|15229.1|15230.1|15229.4|15229.2|15228.2|63
1760384700000|2025-10-13 19:45:00|15230.3|15229.6|15230.6|15229.6|15231.2|15230.5|15229.6|15228.9|86
1760385000000|2025-10-13 19:50:00|15230.7|15229.7|15230.8|15230.1|15231.6|15230.6|15230.5|15229.5|66
1760385300000|2025-10-13 19:55:00|15230.9|15230.2|15232.9|15230.9|15233|15231.6|15230.8|15229.8|111
1760385600000|2025-10-13 20:00:00|15232.8|15231.2|15233|15232.3|15233.7|15232.7|15230.7|15229.7|112
1760385900000|2025-10-13 20:05:00|15233.2|15232.2|15234.2|15233.2|15234.2|15233.2|15231.1|15229.7|70
1760386200000|2025-10-13 20:10:00|15234.3|15233.3|15232.9|15231.9|15234.4|15233.4|15232.8|15231.8|51
1760386500000|2025-10-13 20:15:00|15232.6|15231.6|15232.3|15231.3|15233.2|15232.2|15231.1|15230.1|54
1760386800000|2025-10-13 20:20:00|15231.8|15230.8|15231.7|15230.7|15232.2|15231.2|15231.1|15230.1|58
1760387100000|2025-10-13 20:25:00|15231.9|15230.9|15234.8|15233.8|15235.3|15234.3|15231.2|15229.8|49
1760387400000|2025-10-13 20:30:00|15235.2|15234.2|15233.7|15232.7|15235.2|15234.2|15233|15232|34
1760387700000|2025-10-13 20:35:00|15233.6|15232.6|15234.2|15233.2|15234.4|15233.3|15233.4|15231.9|22
1760388000000|2025-10-13 20:40:00|15234.1|15233.1|15231.6|15230.6|15234.3|15233.1|15231.5|15230.5|50
1760388300000|2025-10-13 20:45:00|15231.5|15230.5|15231.8|15230.8|15232.1|15231.1|15231.5|15230.5|188
1760388600000|2025-10-13 20:50:00|15231.7|15230.7|15232.2|15231.2|15234.1|15233.1|15231.2|15230.2|177
1760388900000|2025-10-13 20:55:00|15232.9|15230.9|15231.1|15224.1|15235.3|15231.1|15231.1|15224.1|154
1760389200000|2025-10-13 21:00:00|15231|15224|15225|15218|15231|15224|15225|15218|5
1760389500000|2025-10-13 21:05:00|15224.9|15217.9|15224.9|15217.9|15225|15218|15224.3|15217.3|24
1760389800000|2025-10-13 21:10:00|15225|15218|15224.4|15217.4|15225|15218|15224.3|15217.3|17
1760390100000|2025-10-13 21:15:00|15225.4|15218.4|15226.1|15219.1|15227.6|15220.6|15225.1|15218.1|30
1760390400000|2025-10-13 21:20:00|15225.9|15218.9|15225.4|15218.4|15226.6|15219.6|15225.3|15218.3|27
1760390700000|2025-10-13 21:25:00|15225.5|15218.5|15225.3|15218.3|15225.5|15218.5|15224.3|15217.3|7
1760391000000|2025-10-13 21:30:00|15225.5|15218.5|15224.9|15217.9|15226.8|15219.8|15224.9|15217.9|32
1760391300000|2025-10-13 21:35:00|15224.7|15217.7|15225.6|15218.6|15226.2|15219.2|15224.4|15217.4|60
1760391600000|2025-10-13 21:40:00|15224.4|15217.4|15225.3|15218.3|15225.9|15218.9|15224.4|15217.4|71
1760391900000|2025-10-13 21:45:00|15225.4|15218.4|15224.2|15217.2|15225.6|15218.6|15223.9|15216.9|81
1760392200000|2025-10-13 21:50:00|15224.4|15217.4|15228.4|15221.4|15230.4|15223.4|15222.4|15215.4|119
1760392500000|2025-10-13 21:55:00|15228.8|15221.8|15228.4|15221.4|15229.7|15222.7|15225.1|15218.1|50
1760392800000|2025-10-13 22:00:00|15228.3|15221.3|15225.7|15221.8|15231.6|15224.6|15225.7|15220.4|101
1760393100000|2025-10-13 22:05:00|15225.2|15222.3|15222.8|15220.9|15225.2|15222.3|15221.1|15218.6|64
1760393400000|2025-10-13 22:10:00|15223.4|15220.1|15221.7|15219.9|15223.9|15222.3|15220.3|15218.3|93
1760393700000|2025-10-13 22:15:00|15221.9|15220|15221.1|15219.3|15222.3|15220.2|15220.1|15218.5|72
1760394000000|2025-10-13 22:20:00|15221.2|15219.5|15223.1|15222.1|15223.8|15222.1|15220.7|15219|69
1760394300000|2025-10-13 22:25:00|15223.2|15222.2|15228.1|15227.1|15228.4|15227.4|15223.2|15221.3|121
1760394600000|2025-10-13 22:30:00|15228.3|15227.3|15229.4|15228.4|15229.5|15228.5|15226.7|15225.3|82
1760394900000|2025-10-13 22:35:00|15229.5|15228.5|15227.7|15226.1|15229.7|15228.7|15227.6|15225.7|53
1760395200000|2025-10-13 22:40:00|15227.5|15226.5|15233.6|15232|15233.7|15232.1|15227.5|15225.7|79
1760395500000|2025-10-13 22:45:00|15233.5|15231.9|15231.9|15230.1|15233.6|15232.5|15231.5|15230|57
1760395800000|2025-10-13 22:50:00|15231.8|15230|15230.3|15229.3|15231.8|15230.6|15227.5|15226.5|72
1760396100000|2025-10-13 22:55:00|15230.4|15229.4|15234.6|15233.6|15235.1|15234.1|15229.3|15228.3|85
1760396400000|2025-10-13 23:00:00|15234.5|15233.5|15236.3|15235.3|15237.5|15235.8|15233.1|15232.1|169
1760396700000|2025-10-13 23:05:00|15236|15235|15237.2|15236.5|15238.1|15237.1|15235.6|15234.6|98
1760397000000|2025-10-13 23:10:00|15237.3|15236.6|15235.5|15234.5|15238.6|15237.9|15234.4|15233.7|73
1760397300000|2025-10-13 23:15:00|15235.6|15234.6|15233.6|15232.9|15235.8|15235.1|15232.9|15232.2|95
1760397600000|2025-10-13 23:20:00|15233.5|15232.8|15232.5|15231.5|15234.3|15233.6|15231.5|15230.8|85
1760397900000|2025-10-13 23:25:00|15232.7|15231.2|15234.9|15233.9|15235.7|15234.5|15231.3|15230.6|65
1760398200000|2025-10-13 23:30:00|15234.8|15233.8|15230.6|15229.9|15236.3|15235.3|15230.4|15229.7|114
1760398500000|2025-10-13 23:35:00|15230.5|15229.8|15230.5|15229.8|15231.3|15230.4|15228.8|15227.8|88
1760398800000|2025-10-13 23:40:00|15230.6|15229.9|15234.2|15233.5|15234.5|15233.8|15230.3|15229.6|95
1760399100000|2025-10-13 23:45:00|15234.3|15233.6|15236.5|15235.5|15236.5|15235.8|15229.9|15229.2|351
1760399400000|2025-10-13 23:50:00|15236.8|15235.8|15241.8|15240.8|15242|15241|15236.4|15235.7|313
1760399700000|2025-10-13 23:55:00|15241.5|15240.5|15246.6|15245.6|15246.9|15245.9|15239.1|15238.3|329
1760400000000|2025-10-14 00:00:00|15247|15246|15248.3|15247.3|15253.1|15252.1|15243.7|15242.7|726
1760400300000|2025-10-14 00:05:00|15248.1|15247.1|15249.4|15248.4|15254|15253|15247.2|15246.2|527
1760400600000|2025-10-14 00:10:00|15249|15248|15246.2|15245.5|15254.1|15253.1|15245.4|15244.7|428
1760400900000|2025-10-14 00:15:00|15246|15245.3|15252.2|15251.5|15253.6|15252.9|15246|15245.1|330
1760401200000|2025-10-14 00:20:00|15252.3|15251.6|15253.2|15252.5|15254.8|15254|15251.4|15250.7|227
1760401500000|2025-10-14 00:25:00|15253.3|15252.6|15257.3|15256.6|15258.2|15257.5|15250.3|15249.3|213
1760401800000|2025-10-14 00:30:00|15257.4|15256.7|15257.6|15256.6|15261.6|15260.9|15255.9|15255.2|358
1760402100000|2025-10-14 00:35:00|15257.5|15256.5|15257|15256|15260.2|15258.6|15253.9|15252.9|313
1760402400000|2025-10-14 00:40:00|15256.9|15255.9|15254.6|15253.9|15257.6|15256.9|15253.9|15253.2|198
1760402700000|2025-10-14 00:45:00|15254.7|15254|15254.9|15254.2|15255.9|15255.2|15250.1|15249.4|266
1760403000000|2025-10-14 00:50:00|15255|15254.3|15248.7|15247.7|15256.9|15256.2|15246.4|15245.7|387
1760403300000|2025-10-14 00:55:00|15248.8|15247.8|15247.5|15246.8|15249.1|15247.9|15244.1|15243.4|409
1760403600000|2025-10-14 01:00:00|15247.3|15246.6|15240.3|15239.3|15247.8|15247|15239.3|15238.3|365
1760403900000|2025-10-14 01:05:00|15240.8|15239.8|15238.3|15237.6|15242.6|15241.9|15237.1|15236.4|522
1760404200000|2025-10-14 01:10:00|15238.9|15238.2|15240|15239|15241.6|15240.6|15235.9|15234.9|377
1760404500000|2025-10-14 01:15:00|15239.9|15238.9|15244.6|15243.6|15246.1|15245.1|15238.9|15237.9|278
1760404800000|2025-10-14 01:20:00|15244.5|15243.5|15249.2|15248.2|15250.7|15249.8|15244.5|15243.5|287
1760405100000|2025-10-14 01:25:00|15249.1|15248.1|15247.9|15246.9|15249.4|15248.4|15245.8|15244.8|198
1760405400000|2025-10-14 01:30:00|15247.7|15246.7|15242.8|15241.8|15250.4|15249.7|15241.9|15241.2|318
1760405700000|2025-10-14 01:35:00|15242.6|15241.6|15247|15246|15250.8|15249.8|15242.5|15241.6|238
1760406000000|2025-10-14 01:40:00|15247.1|15246.1|15245|15244.3|15249.7|15248.7|15244.9|15244.2|223
1760406300000|2025-10-14 01:45:00|15244.9|15244.2|15244.1|15243.4|15247.9|15247.2|15243.6|15242.8|230
1760406600000|2025-10-14 01:50:00|15243.9|15243.2|15241.5|15240.8|15247.3|15246.6|15240.9|15240.2|206
1760406900000|2025-10-14 01:55:00|15241.4|15240.7|15246.2|15245.5|15246.8|15246.1|15238.4|15237.7|227
1760407200000|2025-10-14 02:00:00|15246.1|15245.4|15245|15244.3|15247.3|15246.6|15242|15241.3|237
1760407500000|2025-10-14 02:05:00|15245.1|15244.4|15245|15244.3|15245.5|15244.8|15240.4|15239.5|151
1760407800000|2025-10-14 02:10:00|15245.1|15244.4|15246.9|15245.9|15247|15246|15243.6|15242.8|148
1760408100000|2025-10-14 02:15:00|15246.8|15245.8|15247.5|15246.8|15248|15247.3|15245|15244.1|144
1760408400000|2025-10-14 02:20:00|15247.6|15246.9|15247.8|15247.1|15248.6|15247.7|15246.3|15245.3|98
1760408700000|2025-10-14 02:25:00|15247.9|15247.2|15245.3|15244.6|15247.9|15247.2|15244.5|15243.5|135
1760409000000|2025-10-14 02:30:00|15245.4|15244.7|15246.7|15246|15247.4|15246.7|15244.9|15243.9|113
1760409300000|2025-10-14 02:35:00|15246.8|15246.1|15246|15245|15248.9|15248.2|15244.9|15244.2|167
1760409600000|2025-10-14 02:40:00|15245.8|15244.8|15246.1|15245.4|15247|15246.1|15244.7|15244|157
1760409900000|2025-10-14 02:45:00|15246.3|15245.6|15244|15243.3|15248|15247.3|15244|15243.3|124
1760410200000|2025-10-14 02:50:00|15243.7|15243|15239.1|15238.4|15245.1|15244.4|15237.2|15236.5|216
1760410500000|2025-10-14 02:55:00|15239.2|15238.5|15238.3|15237.6|15240.8|15240.1|15236.3|15234.9|239
1760410800000|2025-10-14 03:00:00|15238.7|15238|15237.9|15236.9|15240.5|15239.5|15234.9|15234.2|267
1760411100000|2025-10-14 03:05:00|15237.5|15236.5|15232.8|15231.8|15237.7|15237|15232.2|15231.2|229
1760411400000|2025-10-14 03:10:00|15232.7|15231.7|15231.9|15231.2|15234.7|15233.7|15229.7|15228.7|260
1760411700000|2025-10-14 03:15:00|15232|15231|15233.4|15232.7|15234.7|15233.7|15231.8|15230.8|153
1760412000000|2025-10-14 03:20:00|15233.3|15232.6|15231.3|15230.6|15233.6|15232.6|15230.4|15229.7|156
1760412300000|2025-10-14 03:25:00|15231.4|15230.7|15231.9|15231.2|15232.4|15231.7|15231.2|15230.5|89
1760412600000|2025-10-14 03:30:00|15231.8|15231.1|15226.3|15225.3|15232.6|15231.5|15226|15225.2|149
1760412900000|2025-10-14 03:35:00|15225.5|15224.5|15222.2|15221.5|15225.5|15224.5|15218.5|15217.8|400
1760413200000|2025-10-14 03:40:00|15222.4|15221.4|15211.5|15210.5|15223.1|15222.1|15211.4|15210.4|368
1760413500000|2025-10-14 03:45:00|15211.4|15210.4|15207|15206|15213.9|15212.9|15205.4|15204.7|348
1760413800000|2025-10-14 03:50:00|15207.4|15206.4|15213.4|15212.4|15214.1|15213.1|15207.2|15206.2|318
1760414100000|2025-10-14 03:55:00|15213.5|15212.5|15215.3|15214.6|15216.4|15215.4|15212.7|15211.7|198
1760414400000|2025-10-14 04:00:00|15215.2|15214.5|15204.5|15203.5|15215.4|15214.7|15204.4|15203.4|329
1760414700000|2025-10-14 04:05:00|15204.4|15203.4|15205.2|15204.2|15207.5|15206.5|15199.5|15198.5|361
1760415000000|2025-10-14 04:10:00|15205.3|15204.3|15188.6|15187.6|15205.6|15204.6|15186.8|15185.8|732
1760415300000|2025-10-14 04:15:00|15188.8|15187.8|15180.9|15179.9|15188.8|15187.8|15179.1|15178.1|772
1760415600000|2025-10-14 04:20:00|15181|15180|15189.5|15188.5|15191.1|15189.9|15178.9|15177.9|587
1760415900000|2025-10-14 04:25:00|15189.7|15188.7|15186|15185|15189.8|15188.8|15183.6|15182.6|535
1760416200000|2025-10-14 04:30:00|15186.1|15185.1|15189|15187.3|15190.6|15188.9|15182.8|15181.8|437
1760416500000|2025-10-14 04:35:00|15189.3|15188.3|15190.9|15189.9|15192.8|15191.8|15188.1|15187|373
1760416800000|2025-10-14 04:40:00|15191|15190|15189.3|15188.6|15193.5|15192.8|15188.9|15187.9|326
1760417100000|2025-10-14 04:45:00|15189.2|15188.5|15182.3|15181.3|15191.7|15191|15181.8|15180.8|350
1760417400000|2025-10-14 04:50:00|15181.8|15180.8|15185.1|15184.1|15185.8|15185.1|15179.1|15178.1|340
1760417700000|2025-10-14 04:55:00|15185.2|15184.2|15186.1|15185.4|15187.3|15186.3|15184.7|15183.8|250
1760418000000|2025-10-14 05:00:00|15186.2|15185.5|15185.1|15184.1|15188.5|15187.5|15182.4|15181.7|312
1760418300000|2025-10-14 05:05:00|15185.6|15184.6|15186.9|15186.2|15186.9|15186.2|15181.3|15180.4|304
1760418600000|2025-10-14 05:10:00|15187.2|15186.5|15188|15187.3|15193.2|15192.4|15187|15186.3|287
1760418900000|2025-10-14 05:15:00|15188.3|15187.6|15192.9|15192.2|15193.2|15192.5|15187.8|15187.1|312
1760419200000|2025-10-14 05:20:00|15193|15192.3|15191.2|15190.2|15195.4|15194.7|15190.9|15189.9|370
1760419500000|2025-10-14 05:25:00|15191.1|15190.1|15189.8|15189.1|15194|15193.2|15189.1|15188.1|298
1760419800000|2025-10-14 05:30:00|15189.9|15189.2|15182.6|15181.6|15191|15190.3|15182.2|15181.2|378
1760420100000|2025-10-14 05:35:00|15182.3|15181.3|15171.1|15170.4|15183.4|15182.4|15167.6|15166.6|679
1760420400000|2025-10-14 05:40:00|15171.3|15170.6|15175.9|15174.9|15176.1|15175.1|15167.9|15166.9|579
1760420700000|2025-10-14 05:45:00|15176|15175|15174.4|15173.7|15176.9|15175.7|15170.4|15169.7|616
1760421000000|2025-10-14 05:50:00|15174.3|15173.6|15177.5|15176.5|15180.6|15179.6|15172.6|15171.6|441
1760421300000|2025-10-14 05:55:00|15177|15176.3|15172.1|15171.4|15177.1|15176.4|15170.6|15169.8|358
1760421600000|2025-10-14 06:00:00|15172|15171.3|15173.6|15172.9|15174.8|15174.1|15162.3|15161.3|813
1760421900000|2025-10-14 06:05:00|15173.5|15172.8|15182.3|15181.6|15182.4|15181.6|15169.1|15168.4|703
1760422200000|2025-10-14 06:10:00|15183.4|15182.4|15186|15185|15187.3|15186.5|15179.5|15178.8|572
1760422500000|2025-10-14 06:15:00|15185.9|15184.9|15179.8|15179.1|15190.4|15189.4|15179.6|15178.9|522
1760422800000|2025-10-14 06:20:00|15180|15179.3|15176.3|15175.6|15184.2|15183.5|15174.5|15173.8|552
1760423100000|2025-10-14 06:25:00|15176.2|15175.5|15177|15176.3|15180.2|15179.4|15170.8|15169.8|669
1760423400000|2025-10-14 06:30:00|15177.4|15176.7|15182.8|15182.1|15185.5|15184.8|15177.4|15176.7|547
1760423700000|2025-10-14 06:35:00|15182.7|15182|15183.2|15182.5|15189.5|15188.6|15181.4|15180.7|522
1760424000000|2025-10-14 06:40:00|15182.8|15182.1|15190.3|15189.3|15191.2|15190.2|15179.4|15178.7|474
1760424300000|2025-10-14 06:45:00|15190.4|15189.4|15197|15196.3|15197.9|15197|15190.4|15189.4|550
1760424600000|2025-10-14 06:50:00|15196.9|15196.2|15195.4|15194.7|15197.9|15197|15192.4|15191.4|405
1760424900000|2025-10-14 06:55:00|15195.7|15195|15190|15189|15196.8|15195.8|15188.8|15187.8|430
1760425200000|2025-10-14 07:00:00|15189.8|15188.8|15181.7|15181|15190.1|15189.2|15179.6|15178.9|746
1760425500000|2025-10-14 07:05:00|15181.8|15181.1|15174.4|15173.7|15182.1|15181.4|15168.4|15167.4|679
1760425800000|2025-10-14 07:10:00|15175.2|15174.5|15183.5|15182.8|15185.3|15184.4|15175.2|15174.5|518
1760426100000|2025-10-14 07:15:00|15183.6|15182.9|15191.1|15190.1|15194.1|15193.3|15183.5|15182.5|616
1760426400000|2025-10-14 07:20:00|15190.8|15189.8|15184.8|15184.1|15191.2|15190.1|15181.9|15181|458
1760426700000|2025-10-14 07:25:00|15185.2|15184.5|15196.4|15195.4|15197.7|15196.7|15184.9|15183.9|564
1760427000000|2025-10-14 07:30:00|15196.3|15195.3|15198.3|15197.6|15200.3|15199.1|15196.1|15195.1|479
1760427300000|2025-10-14 07:35:00|15198.2|15197.5|15194.5|15193.5|15208.2|15207.5|15185.5|15183.5|1077
1760427600000|2025-10-14 07:40:00|15194.7|15193.7|15193.7|15193|15196.9|15195.9|15184.6|15183.9|941
1760427900000|2025-10-14 07:45:00|15193.5|15192.8|15196.6|15195.6|15196.6|15195.7|15190.3|15189.3|592
1760428200000|2025-10-14 07:50:00|15196.8|15195.8|15195.2|15194.5|15199.3|15198.3|15192.3|15191.6|459
1760428500000|2025-10-14 07:55:00|15195.1|15194.4|15196.2|15195.5|15200.8|15200|15193.4|15192.7|494
1760428800000|2025-10-14 08:00:00|15196.5|15195.8|15200.4|15199.7|15203.5|15202.8|15193.9|15193.2|708
1760429100000|2025-10-14 08:05:00|15200.5|15199.8|15205.6|15204.9|15207.7|15207|15199.5|15198.6|630
1760429400000|2025-10-14 08:10:00|15206.8|15205.8|15207.3|15206.6|15212.9|15212.2|15206.2|15205.5|489
1760429700000|2025-10-14 08:15:00|15207.4|15206.7|15205.6|15204.9|15208.4|15207.6|15202.5|15201.5|364
1760430000000|2025-10-14 08:20:00|15205.7|15205|15209.1|15208.4|15210.4|15209.4|15205.6|15204.9|323
1760430300000|2025-10-14 08:25:00|15208.9|15208.2|15207.1|15206.4|15210.1|15209.1|15204.7|15204|291
1760430600000|2025-10-14 08:30:00|15207.3|15206.6|15204.5|15203.5|15208.1|15207.4|15203.1|15202.1|302
1760430900000|2025-10-14 08:35:00|15204.6|15203.6|15201.6|15200.6|15206.7|15205.7|15198.3|15197.6|372
1760431200000|2025-10-14 08:40:00|15201.9|15200.9|15201.3|15200.6|15205.4|15204.7|15197|15196|430
1760431500000|2025-10-14 08:45:00|15201.4|15200.7|15195.8|15195.1|15202|15201.3|15193.3|15192.6|439
1760431800000|2025-10-14 08:50:00|15195.7|15195|15196.3|15195.6|15198.2|15197.5|15193.9|15193.2|298
1760432100000|2025-10-14 08:55:00|15196.6|15195.9|15197.9|15197.2|15199.8|15199.1|15196.6|15195.9|208
1760432400000|2025-10-14 09:00:00|15198|15197.3|15200.5|15199.8|15204.1|15203.2|15197.9|15197.2|360
1760432700000|2025-10-14 09:05:00|15200.4|15199.7|15209.6|15208.9|15210.3|15209.6|15199.3|15198.6|359
1760433000000|2025-10-14 09:10:00|15209.5|15208.6|15214.8|15213.8|15215.6|15214.8|15209.3|15208.4|309
1760433300000|2025-10-14 09:15:00|15214.6|15213.6|15209.5|15208.8|15215.1|15214.4|15208.4|15207.7|288
1760433600000|2025-10-14 09:20:00|15209.2|15208.5|15206.9|15206.2|15209.8|15209.1|15205.9|15205.2|271
1760433900000|2025-10-14 09:25:00|15207.1|15206.4|15207|15206.3|15207.3|15206.6|15204.3|15203.6|205
1760434200000|2025-10-14 09:30:00|15207.2|15206.5|15204.4|15203.7|15208.5|15207.8|15204|15203.3|232
1760434500000|2025-10-14 09:35:00|15204.3|15203.6|15200.8|15199.8|15206.7|15206|15198.8|15198.1|299
1760434800000|2025-10-14 09:40:00|15200.7|15199.7|15202.9|15202.2|15203.3|15202.6|15197.7|15196.7|322
1760435100000|2025-10-14 09:45:00|15202.8|15202.1|15199.1|15198.4|15207.3|15206.6|15198.5|15197.8|339
1760435400000|2025-10-14 09:50:00|15199.2|15198.5|15208.5|15207.5|15209.2|15208.2|15198.2|15197.5|362
1760435700000|2025-10-14 09:55:00|15208.7|15207.7|15211.5|15210.8|15212|15211.3|15207|15206.3|295
1760436000000|2025-10-14 10:00:00|15211.9|15211.2|15203.1|15202.4|15212.6|15211.9|15202.3|15201.6|389
1760436300000|2025-10-14 10:05:00|15203|15202.3|15203.3|15202.6|15206|15205|15202.5|15201.8|300
1760436600000|2025-10-14 10:10:00|15203.2|15202.5|15199|15198.3|15203.2|15202.5|15197.3|15196.2|377
1760436900000|2025-10-14 10:15:00|15198.9|15198.2|15203.2|15202.5|15203.2|15202.5|15198.4|15197.7|296
1760437200000|2025-10-14 10:20:00|15203.1|15202.4|15207.5|15206.5|15208.6|15207.6|15202.2|15201.5|251
1760437500000|2025-10-14 10:25:00|15207.6|15206.6|15202.8|15202.1|15208.5|15207.5|15202.8|15202|247
1760437800000|2025-10-14 10:30:00|15202.9|15202.2|15197.1|15196.4|15203.8|15203.1|15197.1|15196.2|346
1760438100000|2025-10-14 10:35:00|15197.2|15196.5|15199.5|15198.8|15202.2|15201.5|15197.2|15196.5|307
1760438400000|2025-10-14 10:40:00|15199.4|15198.7|15196.4|15195.7|15201|15200.3|15195.3|15194.6|316
1760438700000|2025-10-14 10:45:00|15196.2|15195.5|15200.6|15199.9|15201.4|15200.7|15193.8|15192.8|471
1760439000000|2025-10-14 10:50:00|15200.7|15200|15196.2|15195.2|15201.1|15200.4|15195.9|15195.2|323
1760439300000|2025-10-14 10:55:00|15196.1|15195.1|15195.2|15194.2|15196.2|15195.5|15191.8|15190.8|411
1760439600000|2025-10-14 11:00:00|15195|15194|15203.4|15202.4|15205.8|15205.1|15194.3|15193.6|386
1760439900000|2025-10-14 11:05:00|15203.3|15202.3|15205.6|15204|15208.8|15208.1|15202.8|15201.8|362
1760440200000|2025-10-14 11:10:00|15205.5|15203.8|15205.1|15204.1|15207.2|15206.5|15203.8|15202.5|263
1760440500000|2025-10-14 11:15:00|15204.8|15203.8|15205.6|15204.6|15205.6|15204.8|15201.5|15200.5|265
1760440800000|2025-10-14 11:20:00|15205.2|15204.2|15208.7|15207.7|15209.3|15208.2|15204.8|15203.8|277
1760441100000|2025-10-14 11:25:00|15208.6|15207.6|15204.8|15203.8|15209.4|15208.4|15204.5|15203.8|303
1760441400000|2025-10-14 11:30:00|15204.5|15203.5|15206.1|15205.4|15207.9|15207.2|15201.4|15200.4|281
1760441700000|2025-10-14 11:35:00|15206|15205.3|15209|15208|15210.3|15209.3|15206|15205.3|240
1760442000000|2025-10-14 11:40:00|15209.2|15208.2|15210.4|15209.7|15213.3|15212.4|15207.1|15206.2|296
1760442300000|2025-10-14 11:45:00|15210.5|15209.8|15207.5|15206.8|15210.8|15210.1|15206.3|15205.6|297
1760442600000|2025-10-14 11:50:00|15207.7|15207|15208.5|15207.8|15210.8|15209.8|15206.2|15205.5|319
1760442900000|2025-10-14 11:55:00|15208.6|15207.9|15209.4|15208.4|15210.4|15209.5|15206.1|15205.4|351
1760443200000|2025-10-14 12:00:00|15209.3|15208.3|15209.2|15208.2|15213.4|15212.4|15208.4|15207.4|523
1760443500000|2025-10-14 12:05:00|15209.1|15208.1|15208.9|15208.2|15211.9|15211.2|15206.3|15205.3|409
1760443800000|2025-10-14 12:10:00|15209|15208.3|15205.6|15204.6|15211.5|15210.8|15203.9|15203.2|370
1760444100000|2025-10-14 12:15:00|15205.5|15204.5|15199.8|15199.1|15205.5|15204.5|15198.4|15197.7|482
1760444400000|2025-10-14 12:20:00|15200|15199.3|15190.5|15189.5|15202|15201|15186.4|15185.7|585
1760444700000|2025-10-14 12:25:00|15190.6|15189.6|15193.4|15192.4|15194.6|15193.6|15187.9|15187.2|572
1760445000000|2025-10-14 12:30:00|15193.3|15192.3|15189.9|15189.2|15193.5|15192.6|15187.2|15186.5|545
1760445300000|2025-10-14 12:35:00|15190|15189.3|15198.2|15197.5|15198.6|15197.9|15188.1|15187.3|432
1760445600000|2025-10-14 12:40:00|15198.3|15197.6|15198.3|15197.3|15202.3|15201.6|15193.5|15192.5|621
1760445900000|2025-10-14 12:45:00|15198.2|15197.2|15207.5|15206.8|15209.6|15208.7|15197.7|15196.7|585
1760446200000|2025-10-14 12:50:00|15207.1|15206.4|15207.9|15206.9|15210.8|15210.1|15205.6|15204.7|464
1760446500000|2025-10-14 12:55:00|15207.6|15206.6|15205|15204|15208.6|15207.9|15202.7|15201.7|434
1760446800000|2025-10-14 13:00:00|15204.9|15203.9|15209.5|15208.8|15212.3|15211.3|15204.8|15203.7|617
1760447100000|2025-10-14 13:05:00|15209.3|15208.6|15210.8|15210.1|15217.4|15216.4|15207.8|15207.1|538
1760447400000|2025-10-14 13:10:00|15210.7|15210|15199.4|15198.7|15211|15210.3|15199.3|15198.4|632
1760447700000|2025-10-14 13:15:00|15199.2|15198.5|15200.7|15199|15203.5|15202.2|15198|15197.1|613
1760448000000|2025-10-14 13:20:00|15200.5|15198.9|15202.7|15202|15205.2|15204.5|15195.9|15194.7|564
1760448300000|2025-10-14 13:25:00|15202.5|15201.8|15198.6|15197.9|15202.9|15202.2|15195.5|15194.5|806
1760448600000|2025-10-14 13:30:00|15199.2|15198.2|15197.4|15195.7|15206|15205|15195.7|15195|932
1760448900000|2025-10-14 13:35:00|15198|15196.3|15189.3|15188.3|15198.6|15197.2|15187.9|15187|968
1760449200000|2025-10-14 13:40:00|15189.6|15188.6|15187|15186.3|15193.6|15192.6|15183.3|15182.3|848
1760449500000|2025-10-14 13:45:00|15186.4|15185.7|15188.3|15187.3|15193.5|15192.3|15182.5|15181.8|876
1760449800000|2025-10-14 13:50:00|15188.4|15187.4|15193.7|15192.7|15197.2|15196.2|15185.1|15184.4|832
1760450100000|2025-10-14 13:55:00|15193.8|15192.8|15199.9|15198.9|15201|15200|15190.2|15189.3|739
1760450400000|2025-10-14 14:00:00|15200.4|15199.4|15206.4|15205.4|15209|15208|15199|15197.9|819
1760450700000|2025-10-14 14:05:00|15206.3|15205.3|15196.5|15195.8|15208.5|15207.8|15196.2|15195.5|531
1760451000000|2025-10-14 14:10:00|15196.9|15196.2|15197.2|15196.2|15198.5|15197.6|15194|15193|558
1760451300000|2025-10-14 14:15:00|15196.8|15195.8|15199.7|15198.7|15200.6|15199.6|15192.6|15191.9|499
1760451600000|2025-10-14 14:20:00|15199.6|15198.6|15196.9|15196.2|15203|15202.3|15194.2|15193.5|560
1760451900000|2025-10-14 14:25:00|15197.1|15196.4|15209.4|15207.9|15209.4|15208.2|15197|15196.3|517
1760452200000|2025-10-14 14:30:00|15209.2|15207.7|15203.8|15203.1|15211.3|15210.3|15203.1|15202.4|475
1760452500000|2025-10-14 14:35:00|15203.7|15203|15201.7|15201|15206.8|15206.1|15200.6|15199.9|424
1760452800000|2025-10-14 14:40:00|15201.8|15201.1|15199.9|15199.2|15201.8|15201.1|15195.9|15195.2|418
1760453100000|2025-10-14 14:45:00|15199.8|15199.1|15203.1|15202.4|15203.6|15202.6|15195|15194.3|456
1760453400000|2025-10-14 14:50:00|15203|15202.3|15197.1|15196.4|15204.4|15203.7|15193.9|15193.2|452
1760453700000|2025-10-14 14:55:00|15197.3|15196.6|15183.9|15183.2|15198.7|15198|15183.9|15183.2|562
1760454000000|2025-10-14 15:00:00|15183.5|15182.8|15183.9|15183.2|15189.4|15188.4|15182.4|15181.7|486
1760454300000|2025-10-14 15:05:00|15184|15183.3|15192.5|15191.8|15194.1|15193.3|15183.6|15182.9|393
1760454600000|2025-10-14 15:10:00|15192.8|15192.1|15186.3|15185.3|15193.8|15193.1|15185.9|15184.9|424
1760454900000|2025-10-14 15:15:00|15186.4|15185.4|15181.4|15180.7|15188.8|15188.1|15179.7|15179|324
1760455200000|2025-10-14 15:20:00|15182.5|15181.8|15188.1|15187.4|15189.8|15188.8|15182.5|15181.8|355
1760455500000|2025-10-14 15:25:00|15188.3|15187.6|15184.9|15184.2|15189.8|15188.8|15181.8|15180.8|363
1760455800000|2025-10-14 15:30:00|15185|15184.3|15181.5|15180.5|15186.4|15185.7|15181.1|15180.1|318
1760456100000|2025-10-14 15:35:00|15181.6|15180.6|15183.2|15182.2|15190.2|15189.2|15178.1|15177.1|671
1760456400000|2025-10-14 15:40:00|15183.4|15182.4|15184.5|15183.5|15185.9|15184.9|15175|15174|839
1760456700000|2025-10-14 15:45:00|15184.4|15183.7|15182.9|15182.2|15188.7|15187.9|15178.3|15177.6|647
1760457000000|2025-10-14 15:50:00|15183.3|15182.6|15182.5|15181.8|15185.1|15184.1|15180.2|15179.4|554
1760457300000|2025-10-14 15:55:00|15183.7|15183|15178.9|15178.2|15186.9|15185.9|15178.3|15177.6|430
1760457600000|2025-10-14 16:00:00|15178.4|15177.7|15179.2|15178.2|15180|15179|15175.7|15174.8|414
1760457900000|2025-10-14 16:05:00|15179.5|15178.5|15179.8|15179.1|15181.7|15180.8|15176.1|15175.2|362
1760458200000|2025-10-14 16:10:00|15180.5|15179.5|15182.6|15181.6|15183.5|15182.8|15178.9|15177.9|359
1760458500000|2025-10-14 16:15:00|15182.5|15181.5|15170.4|15167.8|15182.8|15181.8|15169.2|15167.1|419
1760458800000|2025-10-14 16:20:00|15170.6|15168|15186.5|15185.5|15192.3|15191.3|15169.2|15168|799
1760459100000|2025-10-14 16:25:00|15186.1|15185.1|15182.2|15181.2|15191.5|15190.5|15182.2|15181.2|436
1760459400000|2025-10-14 16:30:00|15182.4|15181.4|15184.2|15183.5|15187.9|15187.2|15179.8|15178.9|407
1760459700000|2025-10-14 16:35:00|15184|15183.3|15175.2|15174.2|15184.1|15183.4|15174.7|15174|325
1760460000000|2025-10-14 16:40:00|15175.3|15174.3|15169.4|15168.7|15175.4|15174.4|15168.7|15167.7|380
1760460300000|2025-10-14 16:45:00|15169.6|15168.9|15174.1|15173.1|15174.1|15173.1|15167.6|15166.9|296
1760460600000|2025-10-14 16:50:00|15174|15173|15174|15173|15175.6|15174.6|15169.5|15168.2|339
1760460900000|2025-10-14 16:55:00|15173.9|15172.9|15174.3|15173.3|15175.4|15174.4|15169.6|15168.6|324
1760461200000|2025-10-14 17:00:00|15174.7|15173.7|15171.5|15170.8|15176.1|15175.1|15168.5|15167.5|381
1760461500000|2025-10-14 17:05:00|15171.4|15170.7|15178.5|15177.8|15179.8|15178.8|15170.1|15169.3|252
1760461800000|2025-10-14 17:10:00|15178.7|15178|15183.1|15182.1|15183.3|15182.3|15177.9|15177|259
1760462100000|2025-10-14 17:15:00|15183.3|15182.3|15186|15185|15186.3|15185.6|15181.2|15180.5|246
1760462400000|2025-10-14 17:20:00|15186.2|15185.2|15183|15182.3|15187|15186|15181.2|15180.3|228
1760462700000|2025-10-14 17:25:00|15182.9|15182.2|15185.1|15184.4|15186.2|15185.2|15181.4|15180.7|166
1760463000000|2025-10-14 17:30:00|15185|15184.3|15182.3|15181.3|15185.8|15184.8|15181|15180|237
1760463300000|2025-10-14 17:35:00|15182.2|15181.2|15181.9|15180.9|15182.2|15181.2|15177.8|15176.8|223
1760463600000|2025-10-14 17:40:00|15182|15181|15180.2|15179.2|15182.4|15181.4|15179.4|15178.4|140
1760463900000|2025-10-14 17:45:00|15180.3|15179.3|15177.6|15176.6|15181.3|15180.6|15175.7|15174.7|193
1760464200000|2025-10-14 17:50:00|15177.7|15176.7|15173.6|15171.8|15180.9|15180.2|15172.3|15171.4|243
1760464500000|2025-10-14 17:55:00|15173.5|15171.9|15173.8|15173.1|15175.2|15174.2|15171.6|15170.9|200
1760464800000|2025-10-14 18:00:00|15173.7|15173|15172.1|15171.4|15175.4|15174.7|15171.4|15170.7|163
1760465100000|2025-10-14 18:05:00|15171.8|15171.1|15176.1|15175.1|15176.3|15175.3|15170|15169.3|159
1760465400000|2025-10-14 18:10:00|15176|15175|15174.5|15173.8|15176.4|15175.4|15173.9|15173.2|166
1760465700000|2025-10-14 18:15:00|15175.4|15174.7|15178.7|15177.7|15179.5|15178.5|15174.9|15174.2|180
1760466000000|2025-10-14 18:20:00|15178.9|15177.9|15178.2|15177.5|15179.7|15178.7|15177.5|15176.5|121
1760466300000|2025-10-14 18:25:00|15177.3|15176.6|15177.7|15176.7|15177.7|15176.7|15174|15173|172
1760466600000|2025-10-14 18:30:00|15177.8|15176.8|15178.6|15177.9|15180.2|15179.2|15177.1|15176.1|152
1760466900000|2025-10-14 18:35:00|15178.7|15178|15176.1|15175.4|15180.1|15179.1|15174|15173|172
1760467200000|2025-10-14 18:40:00|15176|15175.3|15178.5|15177.8|15179.2|15178.5|15176|15175.3|95
1760467500000|2025-10-14 18:45:00|15178.6|15177.9|15180|15179.3|15181|15180.3|15176.2|15175.5|141
1760467800000|2025-10-14 18:50:00|15179.5|15178.8|15175.9|15174.9|15180.8|15179.8|15175.5|15174.5|148
1760468100000|2025-10-14 18:55:00|15176.7|15175.7|15176.9|15176.2|15178.6|15177.9|15174.4|15173.7|195
1760468400000|2025-10-14 19:00:00|15176.8|15176.1|15172.6|15171.9|15178.3|15177.3|15172.5|15171.5|147
1760468700000|2025-10-14 19:05:00|15172.9|15172.1|15172.6|15171.6|15175.8|15175.1|15172.1|15171.1|113
1760469000000|2025-10-14 19:10:00|15172.9|15171.9|15175.4|15174.4|15176.2|15175.4|15172.5|15171.6|111
1760469300000|2025-10-14 19:15:00|15175.2|15174.2|15176.3|15175.6|15177|15176|15174|15173|106
1760469600000|2025-10-14 19:20:00|15176.4|15175.7|15175.2|15174.2|15176.4|15175.7|15173.1|15172.2|108
1760469900000|2025-10-14 19:25:00|15175.3|15174.3|15174.7|15174|15175.6|15174.9|15173.7|15172.5|92
1760470200000|2025-10-14 19:30:00|15174.6|15173.9|15173.3|15172.6|15174.6|15173.9|15172.4|15171.4|106
1760470500000|2025-10-14 19:35:00|15173.4|15172.7|15168.7|15167.7|15174.8|15174.1|15160.8|15159.8|767
1760470800000|2025-10-14 19:40:00|15168.5|15167.5|15162.5|15161.5|15169.5|15168.6|15160.8|15159.8|574
1760471100000|2025-10-14 19:45:00|15162.6|15161.6|15167.9|15167.2|15169.5|15168.6|15162.1|15161.1|395
1760471400000|2025-10-14 19:50:00|15168.6|15167.9|15168.4|15167.4|15173|15172.3|15167.8|15167.1|276
1760471700000|2025-10-14 19:55:00|15167.5|15166.5|15169.7|15168.7|15170.1|15169.1|15166.9|15166.2|240
1760472000000|2025-10-14 20:00:00|15169.9|15168.9|15172.1|15171.1|15173.1|15172.2|15169.6|15168.7|167
1760472300000|2025-10-14 20:05:00|15172.6|15171.6|15171.7|15171|15177.2|15176.2|15171.6|15170.9|118
1760472600000|2025-10-14 20:10:00|15172.5|15171.5|15173.7|15172.7|15176|15175|15172.5|15171.5|83
1760472900000|2025-10-14 20:15:00|15173.9|15173.2|15176.9|15175.9|15177.1|15176.1|15173.7|15172.7|68
1760473200000|2025-10-14 20:20:00|15176.7|15175.7|15176.1|15175.1|15177.7|15176.7|15175.7|15174.7|81
1760473500000|2025-10-14 20:25:00|15176.3|15175.3|15179.4|15178.4|15180.9|15179.7|15175.8|15174.9|83
1760473800000|2025-10-14 20:30:00|15179.3|15178.3|15181.5|15180.5|15182.3|15181.3|15178.9|15177.9|62
1760474100000|2025-10-14 20:35:00|15182.3|15181.3|15181.2|15180.2|15182.3|15181.3|15179.3|15178.3|46
1760474400000|2025-10-14 20:40:00|15181.3|15180.3|15179.4|15178.4|15181.4|15180.4|15179.4|15178.4|41
1760474700000|2025-10-14 20:45:00|15179.3|15178.3|15180.4|15179.4|15181.2|15180.2|15179.3|15178.3|72
1760475000000|2025-10-14 20:50:00|15180.1|15179.1|15181.1|15180.1|15181.3|15180.3|15179.7|15178.7|78
1760475300000|2025-10-14 20:55:00|15181.7|15179.7|15188.6|15181.6|15188.6|15181.6|15181.7|15178.1|119
1760475600000|2025-10-14 21:00:00|15188.4|15181.4|15178.8|15171.8|15188.4|15181.4|15178.7|15171.7|12
1760475900000|2025-10-14 21:05:00|15178.9|15171.9|15179.8|15172.8|15179.9|15172.9|15178.9|15171.9|17
1760476800000|2025-10-14 21:20:00|15176.8|15169.8|15182.5|15175.5|15183.5|15176.5|15176.8|15169.8|14
1760477400000|2025-10-14 21:30:00|15182.4|15175.4|15178.9|15171.9|15182.5|15175.5|15178.1|15171.1|40
1760477700000|2025-10-14 21:35:00|15179|15172|15180.5|15173.5|15180.7|15173.7|15179|15172|34
1760478000000|2025-10-14 21:40:00|15180.6|15173.6|15180.3|15173.3|15180.6|15173.6|15180.1|15173.1|26
1760478300000|2025-10-14 21:45:00|15180.2|15173.2|15179.4|15172.4|15180.5|15173.5|15179.4|15172.4|15
1760478600000|2025-10-14 21:50:00|15179.5|15172.5|15179.7|15172.7|15179.7|15172.7|15179.3|15172.3|18
1760478900000|2025-10-14 21:55:00|15179.6|15172.6|15176.4|15169.4|15179.6|15172.6|15175.3|15168.3|28
1760479200000|2025-10-14 22:00:00|15174.8|15167.8|15183.6|15179.8|15190.1|15186.1|15174.7|15167.7|162
1760479500000|2025-10-14 22:05:00|15183.2|15180.4|15182.2|15181.2|15188.1|15186.4|15182.2|15180.4|86
1760479800000|2025-10-14 22:10:00|15182.4|15181.4|15179.7|15178.7|15182.8|15181.8|15177.7|15176.7|91
1760480100000|2025-10-14 22:15:00|15179.3|15178.3|15178.2|15177.2|15179.3|15178.3|15175.4|15174.4|114
1760480400000|2025-10-14 22:20:00|15178.4|15177.4|15180.3|15179.3|15181.1|15180.1|15177|15176|118
1760480700000|2025-10-14 22:25:00|15180.2|15179.2|15180.9|15179.9|15181|15180|15179.4|15178.4|84
1760481000000|2025-10-14 22:30:00|15181|15180|15176.7|15175.7|15181.4|15180.4|15175.5|15174.5|81
1760481300000|2025-10-14 22:35:00|15176.5|15175.5|15177.1|15176.1|15178.8|15177.8|15175.9|15174.9|99
1760481600000|2025-10-14 22:40:00|15177.6|15176.6|15179.8|15178.8|15179.8|15178.8|15175.8|15174.8|70
1760481900000|2025-10-14 22:45:00|15179.6|15178.6|15178.7|15177.7|15180.3|15178.9|15178.1|15177|67
1760482200000|2025-10-14 22:50:00|15178.6|15177.6|15181.6|15180.6|15181.6|15180.6|15177.7|15176.7|65
1760482500000|2025-10-14 22:55:00|15181.1|15180.1|15181.9|15180.2|15184.2|15183.2|15181.1|15180.1|52
1760482800000|2025-10-14 23:00:00|15181.4|15180.4|15183.1|15182.1|15184.4|15183.4|15179.5|15178.5|123
1760483100000|2025-10-14 23:05:00|15183.2|15182.2|15182.9|15181.4|15183.5|15182.2|15180|15178.9|114
1760483400000|2025-10-14 23:10:00|15182.6|15181.6|15181|15180.3|15186.6|15184.9|15179.8|15178.8|143
1760483700000|2025-10-14 23:15:00|15180.9|15180.2|15179.8|15178.8|15183.6|15182.9|15175|15174.3|190
1760484000000|2025-10-14 23:20:00|15179.9|15178.9|15175.4|15174.7|15180.7|15179.7|15175.4|15174.7|177
1760484300000|2025-10-14 23:25:00|15175.8|15174.8|15178.3|15177.3|15178.7|15177.7|15175.4|15174.7|113
1760484600000|2025-10-14 23:30:00|15178.4|15177.4|15180.2|15179.2|15180.9|15179.9|15176.6|15175.6|205
1760484900000|2025-10-14 23:35:00|15180.1|15179.1|15178.4|15177.4|15180.1|15179.1|15177.1|15176.1|105
1760485200000|2025-10-14 23:40:00|15178.1|15177.1|15175|15174|15179.3|15178.3|15174.9|15173.9|133
1760485500000|2025-10-14 23:45:00|15175.2|15174.2|15174.9|15174.2|15177.9|15177.2|15173.1|15172.1|243
1760485800000|2025-10-14 23:50:00|15174.4|15173.7|15178.2|15177.2|15178.5|15177.5|15174|15173.3|124
1760486100000|2025-10-14 23:55:00|15178.3|15177.3|15170.7|15169.7|15178.5|15177.5|15170.3|15169.3|295
1760486400000|2025-10-15 00:00:00|15171.4|15170.4|15174.4|15173.4|15174.9|15173.9|15164.1|15163.1|656
1760486700000|2025-10-15 00:05:00|15174.5|15173.5|15181.5|15180.8|15182.5|15181.5|15172.2|15171.2|417
1760487000000|2025-10-15 00:10:00|15181.4|15180.7|15182.3|15181.3|15183|15182|15178.3|15177.3|337
1760487300000|2025-10-15 00:15:00|15182.4|15181.4|15176.4|15175.4|15183.4|15182.4|15175.9|15174.6|338
1760487600000|2025-10-15 00:20:00|15176.2|15175.2|15170.7|15170|15176.2|15175.2|15170.5|15169.8|301
1760487900000|2025-10-15 00:25:00|15170.6|15169.9|15172.8|15171.8|15174.2|15173|15167.8|15166.8|321
1760488200000|2025-10-15 00:30:00|15173.1|15171|15166.4|15165.7|15175.7|15174.7|15166.4|15165.7|343
1760488500000|2025-10-15 00:35:00|15166.5|15165.8|15165.1|15164.1|15166.7|15166|15160.8|15159.8|476
1760488800000|2025-10-15 00:40:00|15165|15164|15156.6|15155.9|15165.1|15164.1|15154.8|15154.1|414
1760489100000|2025-10-15 00:45:00|15156.2|15155.5|15160.5|15159.5|15163.7|15162.7|15149.7|15148.9|483
1760489400000|2025-10-15 00:50:00|15161.1|15160.1|15162.5|15161.5|15164.3|15163.6|15156|15155|596
1760489700000|2025-10-15 00:55:00|15162.7|15161.7|15156.6|15155.6|15162.7|15161.7|15154.6|15153.9|625
1760490000000|2025-10-15 01:00:00|15155.9|15154.9|15156.2|15155.5|15161.2|15160.2|15154.2|15153.3|521
1760490300000|2025-10-15 01:05:00|15155.4|15154.4|15143|15142|15155.5|15154.5|15142.4|15141.4|505
1760490600000|2025-10-15 01:10:00|15142.9|15142.2|15144.3|15143.3|15146.9|15145.9|15142|15141.1|434
1760490900000|2025-10-15 01:15:00|15144.4|15143.4|15135.4|15134.4|15145.9|15144.9|15134|15133|606
1760491200000|2025-10-15 01:20:00|15135.3|15134.3|15137.3|15136.6|15138.1|15137.4|15132.6|15131.8|477
1760491500000|2025-10-15 01:25:00|15137.1|15136.4|15140.3|15139.3|15141.8|15141.1|15137.1|15136.4|293
1760491800000|2025-10-15 01:30:00|15140.2|15139.5|15136.2|15135.2|15141.3|15140.3|15134.2|15133.5|348
1760492100000|2025-10-15 01:35:00|15136.1|15134.5|15143.3|15142.6|15143.9|15143.2|15134.9|15134.2|332
1760492400000|2025-10-15 01:40:00|15143.2|15142.5|15142.2|15141.2|15146.2|15145.5|15141.2|15140.2|263
1760492700000|2025-10-15 01:45:00|15142.3|15141.3|15135.5|15134.8|15142.3|15141.3|15135.3|15134.5|299
1760493000000|2025-10-15 01:50:00|15135.2|15134.5|15135.8|15134.8|15137.4|15136.4|15131.7|15131|242
1760493300000|2025-10-15 01:55:00|15135.6|15134.6|15130.9|15129.9|15139.1|15138.1|15130.4|15129.4|305
1760493600000|2025-10-15 02:00:00|15131|15130|15125.6|15124.9|15132.3|15131.6|15124.3|15123.6|345
1760493900000|2025-10-15 02:05:00|15125.5|15124.8|15114.3|15113.6|15126.3|15125.3|15114.3|15113.6|382
1760494200000|2025-10-15 02:10:00|15114.4|15113.7|15116.7|15115.7|15120.9|15120.2|15114|15113|462
1760494500000|2025-10-15 02:15:00|15117.4|15115.9|15119.2|15118.2|15119.6|15118.6|15110.5|15109.4|415
1760494800000|2025-10-15 02:20:00|15119.5|15118.5|15123.5|15122.8|15123.6|15122.8|15115.7|15114.8|275
1760495100000|2025-10-15 02:25:00|15123.4|15122.7|15116.8|15116.1|15124.7|15123.7|15116.4|15115.5|320
1760495400000|2025-10-15 02:30:00|15116.7|15116|15115.9|15115.2|15118.8|15117.8|15113.5|15112.8|301
1760495700000|2025-10-15 02:35:00|15115.8|15115.1|15106.9|15105.9|15115.8|15115.1|15105.2|15104.2|374
1760496000000|2025-10-15 02:40:00|15107|15106|15108.7|15108|15110.3|15109.3|15105.5|15104.5|276
1760496300000|2025-10-15 02:45:00|15108.5|15107.8|15107|15106.3|15109.4|15108.4|15105.5|15104.5|222
1760496600000|2025-10-15 02:50:00|15106.8|15106.1|15107.2|15106.2|15110|15109.3|15103.9|15103.1|249
1760496900000|2025-10-15 02:55:00|15107|15106.3|15106.4|15105.7|15108.6|15107.9|15105.1|15104.4|166
1760497200000|2025-10-15 03:00:00|15106.3|15105.6|15102.1|15101.1|15106.4|15105.7|15101.7|15100.7|288
1760497500000|2025-10-15 03:05:00|15102.2|15101.2|15102.3|15101.6|15104.7|15103.7|15100.7|15099.7|244
1760497800000|2025-10-15 03:10:00|15102.5|15101.8|15104.9|15104.2|15106.5|15105.7|15102|15101.3|183
1760498100000|2025-10-15 03:15:00|15104.8|15104.1|15109.6|15108.9|15112|15111|15104.3|15103.6|230
1760498400000|2025-10-15 03:20:00|15109.7|15109|15109.9|15109.2|15111.9|15111.2|15108|15107.3|196
1760498700000|2025-10-15 03:25:00|15109.8|15109.1|15109.5|15108.8|15110.5|15109.6|15106.1|15105.4|208
1760499000000|2025-10-15 03:30:00|15109.6|15108.9|15111.6|15110.9|15111.9|15111.2|15109.1|15108.3|179
1760499300000|2025-10-15 03:35:00|15111.7|15111|15114.6|15113.6|15115.7|15114.7|15111.7|15111|271
1760499600000|2025-10-15 03:40:00|15114.7|15113.7|15112.1|15111.4|15114.7|15113.7|15110.1|15109.4|162
1760499900000|2025-10-15 03:45:00|15112.3|15111.6|15111.8|15111.1|15112.3|15111.6|15110.1|15109.3|155
1760500200000|2025-10-15 03:50:00|15111.7|15111|15111.9|15111.2|15113.7|15112.7|15110.7|15110|98
1760500500000|2025-10-15 03:55:00|15112|15111.3|15114.6|15113.9|15118.1|15116.5|15111.1|15110.3|203
1760500800000|2025-10-15 04:00:00|15114.5|15113.8|15109.5|15108.5|15114.6|15113.9|15109.2|15108.2|178
1760501100000|2025-10-15 04:05:00|15109.4|15108.4|15111.5|15110.8|15111.7|15111|15109.4|15108.4|132
1760501400000|2025-10-15 04:10:00|15111.6|15110.9|15112.7|15112|15113.3|15112.6|15110.4|15109.7|99
1760501700000|2025-10-15 04:15:00|15112.4|15111.7|15116.3|15115.6|15116.5|15115.8|15111.9|15111.2|142
1760502000000|2025-10-15 04:20:00|15116.4|15115.7|15119.3|15118.6|15119.6|15118.6|15115.6|15114.9|227
1760502300000|2025-10-15 04:25:00|15119.2|15118.5|15120.1|15119.1|15122|15121.3|15118.5|15117.8|211
1760502600000|2025-10-15 04:30:00|15120|15119|15121.4|15120.7|15121.6|15120.9|15119.2|15118.2|155
1760502900000|2025-10-15 04:35:00|15121.3|15120.6|15124.4|15123.7|15125.7|15124.7|15119.2|15118.5|172
1760503200000|2025-10-15 04:40:00|15125|15124.3|15120.2|15119.5|15125|15124.3|15118.9|15118.2|185
1760503500000|2025-10-15 04:45:00|15120.3|15119.6|15123.9|15122.9|15124.8|15123.4|15119.8|15119.1|146
1760503800000|2025-10-15 04:50:00|15123.7|15122.7|15124.2|15123.2|15125.5|15124.8|15123.1|15122.4|151
1760504100000|2025-10-15 04:55:00|15124.1|15123.1|15125.3|15124.6|15125.3|15124.6|15122.9|15122.2|110
1760504400000|2025-10-15 05:00:00|15127.2|15126.5|15124.5|15123.8|15127.4|15126.7|15124.1|15123.4|290
1760504700000|2025-10-15 05:05:00|15124.6|15123.9|15124.9|15124.2|15127.8|15127.1|15124.5|15123.8|142
1760505000000|2025-10-15 05:10:00|15125|15124.3|15125.7|15124.7|15127.5|15126.8|15123.4|15122.5|186
1760505300000|2025-10-15 05:15:00|15125.6|15124.6|15124|15123.3|15126.4|15125.7|15123.7|15122.7|112
1760505600000|2025-10-15 05:20:00|15124.1|15123.4|15119.5|15118.5|15124.4|15123.7|15117.9|15116.9|204
1760505900000|2025-10-15 05:25:00|15119.4|15118.4|15114.7|15114|15119.4|15118.4|15114.5|15113.8|244
1760506200000|2025-10-15 05:30:00|15114.8|15114.1|15115.3|15114.6|15117.6|15116.9|15111.3|15110.5|296
1760506500000|2025-10-15 05:35:00|15115.2|15114.5|15118.6|15117.9|15121.3|15120.4|15115|15114.3|260
1760506800000|2025-10-15 05:40:00|15118.5|15117.8|15117.1|15116.4|15118.9|15118.2|15114.8|15113.8|255
1760507100000|2025-10-15 05:45:00|15117|15116.3|15121.9|15120.9|15121.9|15121|15115.5|15114.8|171
1760507400000|2025-10-15 05:50:00|15122|15121|15122.8|15121.8|15125.8|15124.6|15121.5|15120.7|229
1760507700000|2025-10-15 05:55:00|15122.7|15121.7|15121.1|15120.4|15124.8|15124.1|15120.6|15119.8|224
1760508000000|2025-10-15 06:00:00|15120.8|15120.1|15110.6|15109.6|15120.8|15120.1|15108.7|15107.7|523
1760508300000|2025-10-15 06:05:00|15110.7|15109.7|15104.5|15103.5|15111.7|15110.7|15099|15097.4|426
1760508600000|2025-10-15 06:10:00|15104.7|15103.7|15094|15093.3|15105.2|15104.2|15091.1|15090.1|595
1760508900000|2025-10-15 06:15:00|15093.9|15093.2|15097.2|15096.5|15098.1|15097.1|15090.4|15089.4|369
1760509200000|2025-10-15 06:20:00|15097.4|15096.7|15101.9|15101.2|15102.5|15101.8|15096.5|15095.5|393
1760509500000|2025-10-15 06:25:00|15101.6|15100.9|15104|15103.3|15104.4|15103.7|15100.7|15100|353
1760509800000|2025-10-15 06:30:00|15103.6|15102.9|15106.5|15105.8|15109.3|15108.3|15102.3|15101.6|331
1760510100000|2025-10-15 06:35:00|15106.4|15105.7|15106.3|15105.6|15107.5|15106.8|15103.5|15102.8|253
1760510400000|2025-10-15 06:40:00|15106.2|15105.5|15103.4|15102.4|15111.4|15110.4|15102.8|15102|256
1760510700000|2025-10-15 06:45:00|15103.3|15102.3|15101.4|15100.7|15106.2|15105.2|15100.2|15099.5|290
1760511000000|2025-10-15 06:50:00|15101.3|15100.6|15099.7|15098.7|15103.2|15102.1|15099|15098.3|288
1760511300000|2025-10-15 06:55:00|15099.3|15098.3|15104.3|15103.6|15105.8|15104.8|15097.4|15096.4|321
1760511600000|2025-10-15 07:00:00|15104.2|15103.5|15107.8|15107.1|15111.3|15110.3|15099.1|15098.4|547
1760511900000|2025-10-15 07:05:00|15107.9|15107.2|15104.2|15103.5|15107.9|15107.2|15100.1|15099.1|320
1760512200000|2025-10-15 07:10:00|15104.3|15103.6|15114.2|15113.5|15116.2|15114.5|15103.7|15103|437
1760512500000|2025-10-15 07:15:00|15114.5|15113.8|15121.1|15120.4|15122.4|15121.7|15114.3|15113.6|362
1760512800000|2025-10-15 07:20:00|15121.4|15120.7|15122.8|15122.1|15127|15126.3|15118.9|15117.9|406
1760513100000|2025-10-15 07:25:00|15122.7|15122|15126|15125|15127.8|15126.5|15120.3|15119|347
1760513400000|2025-10-15 07:30:00|15126.5|15125.5|15120.1|15119.4|15130.8|15129.8|15119.8|15119.1|329
1760513700000|2025-10-15 07:35:00|15120|15119.3|15122.7|15122|15122.9|15122.2|15118.4|15117.4|273
1760514000000|2025-10-15 07:40:00|15122.8|15122.1|15115.4|15114.7|15125.7|15125|15115.1|15114.4|370
1760514300000|2025-10-15 07:45:00|15115.3|15114.6|15120.3|15119.6|15122|15121.3|15109.5|15108.5|389
1760514600000|2025-10-15 07:50:00|15120.4|15119.7|15119.4|15118.7|15122.1|15121.2|15117.1|15116.3|296
1760514900000|2025-10-15 07:55:00|15119.7|15119|15124.8|15124.1|15125.6|15124.6|15117|15116.3|411
1760515200000|2025-10-15 08:00:00|15125.2|15124.5|15122.3|15121.6|15128|15127.3|15118.9|15118.2|434
1760515500000|2025-10-15 08:05:00|15122.4|15121.7|15125|15124.3|15131.6|15130.6|15120.7|15120|533
1760515800000|2025-10-15 08:10:00|15125.1|15124.4|15131.2|15130.2|15133.8|15132.8|15124.8|15124.1|577
1760516100000|2025-10-15 08:15:00|15131.3|15130.3|15135|15134.3|15138.3|15137.4|15129.2|15128.2|619
1760516400000|2025-10-15 08:20:00|15135.1|15134.4|15127.5|15126.5|15139.8|15139.1|15124.6|15123.6|521
1760516700000|2025-10-15 08:25:00|15127.6|15126.6|15125.6|15124.6|15129.7|15128.7|15123.2|15122.2|424
1760517000000|2025-10-15 08:30:00|15125.2|15124.2|15120.4|15119.7|15126.7|15125.7|15118.8|15117.5|371
1760517300000|2025-10-15 08:35:00|15120.5|15119.8|15119.2|15118.5|15122.2|15121.5|15115.7|15115|263
1760517600000|2025-10-15 08:40:00|15117.9|15117.2|15120.6|15119.9|15121.8|15120.9|15117.4|15116.7|230
1760517900000|2025-10-15 08:45:00|15120.5|15119.8|15116.9|15116.2|15121.8|15121|15115.5|15114.7|364
1760518200000|2025-10-15 08:50:00|15116.4|15115.4|15121.8|15121.1|15123|15122.3|15112.7|15112|379
1760518500000|2025-10-15 08:55:00|15122.1|15121.4|15122.3|15121.3|15124.7|15124|15120.2|15119.2|267
1760518800000|2025-10-15 09:00:00|15122.4|15121.4|15128.2|15127.5|15130.7|15129.7|15122.4|15121.4|330
1760519100000|2025-10-15 09:05:00|15128.3|15127.6|15131.8|15130.8|15135.9|15135|15126.6|15125.9|307
1760519400000|2025-10-15 09:10:00|15131.9|15130.9|15132.5|15131.8|15134.3|15133.4|15131.5|15130.5|291
1760519700000|2025-10-15 09:15:00|15132.4|15131.7|15135.5|15134.8|15137.1|15136.1|15131.4|15130.7|308
1760520000000|2025-10-15 09:20:00|15135|15134.3|15136.4|15135.7|15141.3|15140.1|15134.9|15134.2|385
1760520300000|2025-10-15 09:25:00|15136.5|15135.8|15140|15139.3|15141.1|15140.3|15134.1|15133.1|282
1760520600000|2025-10-15 09:30:00|15139.8|15139.1|15136.9|15136.2|15139.8|15139.1|15135.6|15134.7|293
1760520900000|2025-10-15 09:35:00|15137.3|15136.6|15138.8|15138.1|15141.9|15140.9|15136.2|15135.3|268
1760521200000|2025-10-15 09:40:00|15138.5|15137.8|15139.3|15138.6|15140|15139.3|15137.4|15136.4|219
1760521500000|2025-10-15 09:45:00|15139.6|15138.9|15142.2|15141.5|15144.1|15143.2|15138.4|15137.5|239
1760521800000|2025-10-15 09:50:00|15142.1|15141.4|15138.9|15138.2|15142.4|15141.7|15138.7|15137.7|172
1760522100000|2025-10-15 09:55:00|15139.2|15138.5|15135.3|15134.3|15140.3|15139.6|15133.1|15132.1|299
1760522400000|2025-10-15 10:00:00|15135.5|15134.5|15138.7|15138|15139.1|15138.1|15134.2|15133.2|285
1760522700000|2025-10-15 10:05:00|15138.8|15138.1|15145.4|15144.4|15145.6|15144.9|15138.1|15137.4|265
1760523000000|2025-10-15 10:10:00|15145.5|15144.5|15144.1|15143.4|15150|15149|15142.8|15141.8|283
1760523300000|2025-10-15 10:15:00|15143.8|15143.1|15144.5|15143.8|15146.2|15145.5|15141|15140.3|232
1760523600000|2025-10-15 10:20:00|15144.4|15143.7|15147.5|15146.8|15148.3|15147.6|15144|15143.3|226
1760523900000|2025-10-15 10:25:00|15148.3|15147.6|15144.7|15143.7|15148.8|15148.1|15144.6|15143.6|161
1760524200000|2025-10-15 10:30:00|15144.6|15143.6|15145.7|15145|15147.3|15146.6|15143.2|15142.2|167
1760524500000|2025-10-15 10:35:00|15145.6|15144.9|15142.7|15142|15145.6|15144.9|15141.6|15140.9|176
1760524800000|2025-10-15 10:40:00|15142.5|15141.8|15140.8|15140.1|15142.9|15142.2|15139.5|15138.8|234
1760525100000|2025-10-15 10:45:00|15141.1|15140.4|15141.7|15141|15143.2|15142.2|15137.6|15136.9|207
1760525400000|2025-10-15 10:50:00|15141.8|15141.1|15140.5|15139.8|15142.8|15142.1|15140|15139.2|163
1760525700000|2025-10-15 10:55:00|15140.7|15140|15137.3|15136.6|15140.9|15140.2|15135.3|15134.3|198
1760526000000|2025-10-15 11:00:00|15136.3|15135.6|15138|15137|15138|15137.1|15132.5|15131.8|290
1760526300000|2025-10-15 11:05:00|15138.1|15137.1|15138.8|15137.8|15141.2|15140.2|15135|15134.3|262
1760526600000|2025-10-15 11:10:00|15139.4|15138.4|15135.3|15134.6|15139.4|15138.4|15134.8|15134.1|205
1760526900000|2025-10-15 11:15:00|15135.2|15134.5|15135.7|15135|15138.8|15138.1|15133.9|15133.2|202
1760527200000|2025-10-15 11:20:00|15135.5|15134.8|15135.2|15134.5|15137.1|15136.4|15134.2|15133.5|162
1760527500000|2025-10-15 11:25:00|15135.3|15134.6|15136.6|15135.9|15138.2|15137.5|15134.3|15133.6|172
1760527800000|2025-10-15 11:30:00|15136.7|15136|15142.9|15141.9|15142.9|15141.9|15135.6|15134.9|263
1760528100000|2025-10-15 11:35:00|15142.8|15141.8|15139.1|15138.4|15143.6|15142.6|15138.2|15137.3|205
1760528400000|2025-10-15 11:40:00|15139|15138.3|15140.5|15139.5|15142.7|15142|15139|15138.3|153
1760528700000|2025-10-15 11:45:00|15140.4|15139.4|15145.1|15144.4|15145.9|15144.9|15140.2|15139.2|312
1760529000000|2025-10-15 11:50:00|15144.9|15144.2|15148.4|15147.7|15148.6|15147.9|15143.7|15143|275
1760529300000|2025-10-15 11:55:00|15148.3|15147.6|15150.1|15149.4|15151.7|15151|15146.6|15145.8|316
1760529600000|2025-10-15 12:00:00|15149.3|15148.6|15147.1|15146.4|15153.5|15152.8|15146|15145.3|467
1760529900000|2025-10-15 12:05:00|15147.8|15147.1|15155.1|15154.4|15156.6|15155.9|15146.8|15146.1|363
1760530200000|2025-10-15 12:10:00|15155.3|15154.6|15158.8|15157.8|15162.8|15162.1|15153|15152.1|568
1760530500000|2025-10-15 12:15:00|15159|15158|15164.7|15163.7|15169.5|15168.8|15159|15158|688
1760530800000|2025-10-15 12:20:00|15165.4|15164.4|15163.1|15162.4|15167.4|15166.5|15161.3|15160.6|611
1760531100000|2025-10-15 12:25:00|15163.8|15163.1|15154.5|15153.5|15165.2|15164.5|15153.7|15152.7|681
1760531400000|2025-10-15 12:30:00|15155.5|15154.5|15156.3|15155.3|15161.9|15160.9|15153.6|15152.6|709
1760531700000|2025-10-15 12:35:00|15156|15155|15160.3|15159.6|15162.2|15161.2|15153.5|15152.5|535
1760532000000|2025-10-15 12:40:00|15160.4|15159.7|15161.4|15160.7|15164.7|15163.7|15157.8|15157|470
1760532300000|2025-10-15 12:45:00|15161.6|15160.6|15154.7|15153.7|15162.3|15161.5|15153.1|15152.1|523
1760532600000|2025-10-15 12:50:00|15154.6|15153.6|15163.6|15162.6|15164.4|15163.7|15154.1|15153.1|532
1760532900000|2025-10-15 12:55:00|15163.8|15162.8|15163.8|15162.8|15167.3|15166.3|15161.6|15160.9|417
1760533200000|2025-10-15 13:00:00|15164|15163|15172.5|15171.5|15174.7|15173.7|15161.6|15160.9|695
1760533500000|2025-10-15 13:05:00|15172.4|15171.4|15165.9|15165.2|15174.2|15173.4|15165.2|15164.2|515
1760533800000|2025-10-15 13:10:00|15166.1|15165.4|15167.8|15167.1|15168.4|15167.7|15163.1|15162.4|437
1760534100000|2025-10-15 13:15:00|15167.7|15167|15168.1|15167.4|15170.1|15169.4|15165.8|15164.8|353
1760534400000|2025-10-15 13:20:00|15168|15167.3|15168.3|15167.6|15170.9|15170.2|15165.4|15164.7|387
1760534700000|2025-10-15 13:25:00|15168.5|15167.8|15164.4|15163.7|15169.3|15168.4|15162.8|15162.1|356
1760535000000|2025-10-15 13:30:00|15164.3|15163.6|15161.7|15161|15170.7|15170|15158.1|15157.1|648
1760535300000|2025-10-15 13:35:00|15161.8|15161.1|15155.7|15155|15165.5|15164.8|15152.8|15152.1|768
1760535600000|2025-10-15 13:40:00|15155.4|15154.7|15153.2|15152.2|15158|15157.2|15151.5|15150.5|650
1760535900000|2025-10-15 13:45:00|15153.4|15152.4|15149.2|15148.5|15155.8|15155.1|15148.2|15147.5|659
1760536200000|2025-10-15 13:50:00|15149.3|15148.6|15144.4|15143.7|15150.8|15150.1|15141.2|15140.5|644
1760536500000|2025-10-15 13:55:00|15144.5|15143.8|15140.7|15140|15148.2|15147.5|15140.4|15139.6|750
1760536800000|2025-10-15 14:00:00|15140.5|15139.8|15146.2|15145.5|15148.9|15148.2|15135.2|15134.5|679
1760537100000|2025-10-15 14:05:00|15146.3|15145.6|15149.5|15148.8|15151.6|15150.9|15145.8|15145.1|464
1760537400000|2025-10-15 14:10:00|15149.6|15148.9|15143.3|15142.6|15150|15149.3|15142.2|15141.5|388
1760537700000|2025-10-15 14:15:00|15143.4|15142.7|15141.4|15140.7|15144.2|15143.5|15139.8|15139.1|387
1760538000000|2025-10-15 14:20:00|15141.3|15140.6|15134.5|15133.8|15141.3|15140.6|15132.3|15131.6|452
1760538300000|2025-10-15 14:25:00|15134.4|15133.7|15136.3|15135.6|15138.1|15137.1|15132.4|15131.7|324
1760538600000|2025-10-15 14:30:00|15136.2|15135.5|15142.4|15141.7|15142.8|15142.1|15134.5|15133.8|326
1760538900000|2025-10-15 14:35:00|15143|15142.3|15143.4|15142.7|15144.4|15143.7|15138.6|15137.9|273
1760539200000|2025-10-15 14:40:00|15143.5|15142.8|15144.8|15144.1|15145.5|15144.8|15141.2|15140.5|257
1760539500000|2025-10-15 14:45:00|15144.9|15144.2|15142.7|15142|15145|15144.3|15140.6|15139.9|288
1760539800000|2025-10-15 14:50:00|15142.8|15142.1|15138.4|15137.7|15143.8|15143.1|15137.9|15137.2|302
1760540100000|2025-10-15 14:55:00|15138.5|15137.8|15140.5|15139.8|15141.9|15141.2|15132.8|15132.1|468
1760540400000|2025-10-15 15:00:00|15140.7|15140|15140.4|15139.7|15146.7|15146|15140|15139.3|454
1760540700000|2025-10-15 15:05:00|15141.2|15140.5|15136.9|15136.2|15143.4|15142.7|15136.9|15136.2|286
1760541000000|2025-10-15 15:10:00|15136.7|15136|15128.8|15127.8|15136.8|15136.1|15126.9|15126.1|505
1760541300000|2025-10-15 15:15:00|15128.7|15127.7|15123.4|15122.7|15132.4|15131.7|15123.4|15122.6|449
1760541600000|2025-10-15 15:20:00|15123.2|15122.5|15120.5|15119.5|15124.2|15123.3|15118.2|15117.5|434
1760541900000|2025-10-15 15:25:00|15120.6|15119.6|15123.1|15122.4|15126.4|15125.4|15118.8|15117.8|305
1760542200000|2025-10-15 15:30:00|15123.3|15122.6|15121.4|15120.7|15124.5|15123.8|15118|15117.1|328
1760542500000|2025-10-15 15:35:00|15121.2|15120.5|15114.8|15114.1|15121.5|15120.5|15113.8|15113.1|485
1760542800000|2025-10-15 15:40:00|15114.9|15114.2|15107.5|15106.8|15115|15114.3|15105.7|15104.7|464
1760543100000|2025-10-15 15:45:00|15107.4|15106.7|15114.6|15113.6|15116.3|15115.3|15104.5|15103.5|561
1760543400000|2025-10-15 15:50:00|15114.7|15113.7|15124.5|15123.5|15127.3|15126.3|15113.3|15112.3|628
1760543700000|2025-10-15 15:55:00|15124.6|15123.6|15122.3|15121.3|15126.7|15126|15120.9|15119.9|420
1760544000000|2025-10-15 16:00:00|15122.1|15121.1|15131.2|15130.5|15132.7|15131.9|15121.5|15120.5|484
1760544300000|2025-10-15 16:05:00|15131.1|15130.4|15127.2|15126.5|15131.9|15131.2|15125.3|15124.6|401
1760544600000|2025-10-15 16:10:00|15127.1|15126.4|15128.8|15128.1|15129.6|15128.6|15123.9|15122.9|391
1760544900000|2025-10-15 16:15:00|15128.9|15128.2|15120.1|15119.4|15128.9|15128.2|15119.4|15118.5|417
1760545200000|2025-10-15 16:20:00|15119.7|15119|15125.2|15124.5|15126.2|15125.2|15119.4|15118.4|288
1760545500000|2025-10-15 16:25:00|15124.9|15124.2|15123.2|15122.2|15125.9|15125|15121.4|15120.7|257
1760545800000|2025-10-15 16:30:00|15123.3|15122.3|15124|15123.3|15128.6|15127.6|15122.1|15121.4|248
1760546100000|2025-10-15 16:35:00|15123.8|15123.1|15124|15123.3|15124.4|15123.7|15119.9|15118.9|218
1760546400000|2025-10-15 16:40:00|15124.1|15123.4|15122.7|15122|15126.6|15125.9|15122.4|15121.7|208
1760546700000|2025-10-15 16:45:00|15123|15122.3|15120.8|15120.1|15124.6|15123.6|15119.8|15118.9|234
1760547000000|2025-10-15 16:50:00|15120.7|15120|15123.1|15122.4|15124|15123.3|15119.8|15119.1|207
1760547300000|2025-10-15 16:55:00|15123|15122.3|15119.9|15119.2|15123|15122.3|15117.9|15117.2|222
1760547600000|2025-10-15 17:00:00|15120.1|15119.4|15122.6|15121.6|15123|15122|15118.5|15117.8|325
1760547900000|2025-10-15 17:05:00|15122.7|15121.7|15117.1|15116.1|15124.7|15123.7|15113.5|15112.6|481
1760548200000|2025-10-15 17:10:00|15117|15116|15114.9|15113.9|15117.1|15116.1|15107.4|15106.4|525
1760548500000|2025-10-15 17:15:00|15115|15114|15121|15120|15122.4|15121.4|15112.9|15111.9|557
1760548800000|2025-10-15 17:20:00|15120.8|15119.8|15122.1|15121.1|15123.8|15122.8|15117.5|15116.5|457
1760549100000|2025-10-15 17:25:00|15122.4|15121.4|15126.5|15125.5|15127.4|15126.4|15121.4|15120.4|347
1760549400000|2025-10-15 17:30:00|15126.4|15125.4|15131.5|15130.8|15132.7|15131.7|15124.8|15124.1|322
1760549700000|2025-10-15 17:35:00|15131.6|15130.9|15131.4|15130.7|15132.8|15132.1|15126.2|15125.3|314
1760550000000|2025-10-15 17:40:00|15131.3|15130.6|15129.9|15128.9|15133.7|15132.9|15128.8|15128.1|292
1760550300000|2025-10-15 17:45:00|15130.8|15130.1|15130.3|15129.6|15131.6|15130.9|15127.9|15126.9|224
1760550600000|2025-10-15 17:50:00|15129.7|15129|15131.6|15130.9|15133.1|15132.4|15129|15128.3|187
1760550900000|2025-10-15 17:55:00|15131.5|15130.8|15133.7|15132.7|15135|15134|15130.7|15130|208
1760551200000|2025-10-15 18:00:00|15134|15133|15130.3|15129.3|15136.5|15135.5|15128.7|15127.7|282
1760551500000|2025-10-15 18:05:00|15130.2|15129.2|15135.7|15134.7|15140.2|15139.2|15129.1|15128.1|292
1760551800000|2025-10-15 18:10:00|15135.8|15134.8|15133.2|15132.5|15135.9|15134.9|15132.2|15131.5|166
1760552100000|2025-10-15 18:15:00|15133.5|15132.8|15131.9|15130.9|15137|15136|15131.9|15130.9|207
1760552400000|2025-10-15 18:20:00|15131.8|15130.8|15130.2|15129.2|15134.3|15133.6|15130|15128.7|188
1760552700000|2025-10-15 18:25:00|15130.1|15129.1|15127.1|15126.1|15131.8|15130.8|15123.1|15121.7|299
1760553000000|2025-10-15 18:30:00|15127|15126|15129.4|15128.4|15129.6|15128.6|15126.1|15125.4|156
1760553300000|2025-10-15 18:35:00|15129.9|15128.9|15130.1|15129.1|15133|15132|15129.4|15128.3|147
1760553600000|2025-10-15 18:40:00|15130.2|15129.2|15132.1|15131.1|15133.4|15132.4|15130.1|15129.1|152
1760553900000|2025-10-15 18:45:00|15132.4|15131.4|15133.3|15132.3|15134.8|15133.8|15131.9|15130.9|145
1760554200000|2025-10-15 18:50:00|15133.2|15132.2|15136.8|15135.8|15136.8|15135.8|15132.8|15131|140
1760554500000|2025-10-15 18:55:00|15136.7|15135.7|15134.5|15133.5|15136.9|15135.9|15133.9|15132.9|158
1760554800000|2025-10-15 19:00:00|15134.4|15133.4|15129.2|15128.2|15135.5|15134.5|15129.1|15128.1|178
1760555100000|2025-10-15 19:05:00|15129.1|15128.1|15127.6|15126.6|15130.1|15129.1|15126.2|15125.3|95
1760555400000|2025-10-15 19:10:00|15127.7|15126.7|15127.1|15126.1|15127.9|15127.2|15125.2|15124.5|102
1760555700000|2025-10-15 19:15:00|15127.2|15126.2|15127.3|15126.3|15129.4|15128.4|15126.8|15125.8|129
1760556000000|2025-10-15 19:20:00|15127.4|15126.4|15126.1|15125.1|15127.4|15126.4|15124.7|15123.7|105
1760556300000|2025-10-15 19:25:00|15126.2|15125.2|15127.4|15126.7|15129.5|15128.5|15126|15125|114
1760556600000|2025-10-15 19:30:00|15127.6|15126.9|15127.2|15126.2|15128.8|15127.8|15126.8|15125.8|105
1760556900000|2025-10-15 19:35:00|15126.7|15125.7|15126.1|15125.1|15127.4|15126.4|15124.3|15123.6|123
1760557200000|2025-10-15 19:40:00|15125.6|15124.6|15127.6|15126.6|15128.5|15127.5|15125.4|15124.4|149
1760557500000|2025-10-15 19:45:00|15127.8|15126.8|15128.4|15127.4|15128.4|15127.5|15126.8|15126.1|78
1760557800000|2025-10-15 19:50:00|15128.1|15127.1|15126.7|15126|15128.7|15127.7|15126.2|15125.5|84
1760558100000|2025-10-15 19:55:00|15126.8|15126.1|15126.6|15125.6|15127.1|15126.3|15124.2|15123.5|169
1760558400000|2025-10-15 20:00:00|15126.7|15125.7|15122.8|15122.1|15128.5|15127.5|15122.6|15121.9|136
1760558700000|2025-10-15 20:05:00|15122.4|15121.7|15123.6|15122.9|15123.8|15123.1|15119|15118.1|136
1760559000000|2025-10-15 20:10:00|15123.8|15123.1|15126.5|15125.5|15126.5|15125.5|15123.8|15123.1|52
1760559300000|2025-10-15 20:15:00|15124.7|15124|15126.5|15125.5|15127.5|15126.5|15124.6|15123.6|88
1760559600000|2025-10-15 20:20:00|15126.3|15125.3|15122.1|15121.1|15126.3|15125.3|15121.8|15120.8|71
1760559900000|2025-10-15 20:25:00|15121.9|15120.9|15122.7|15121.7|15122.7|15121.7|15119.7|15118.7|98
1760560200000|2025-10-15 20:30:00|15122.5|15121.5|15119.4|15118.4|15122.6|15121.5|15119.2|15118.1|58
1760560500000|2025-10-15 20:35:00|15120.2|15117.6|15111.7|15110.7|15120.3|15118.2|15111.7|15110.7|70
1760560800000|2025-10-15 20:40:00|15111.6|15110.6|15114.8|15113.8|15117.1|15116.1|15111.6|15110.6|110
1760561100000|2025-10-15 20:45:00|15114.2|15113.2|15112.4|15111.4|15115.5|15114.5|15112.2|15111.2|158
1760561400000|2025-10-15 20:50:00|15112.3|15111.3|15110.1|15109.1|15114.7|15113.7|15108.9|15107.9|159
1760561700000|2025-10-15 20:55:00|15110.9|15108.4|15109.1|15102.1|15111.4|15108.4|15108.3|15101.9|337
1760562000000|2025-10-15 21:00:00|15109.3|15102.3|15112.5|15105.5|15112.9|15105.9|15107.5|15100.5|21
1760562300000|2025-10-15 21:05:00|15112.3|15105.3|15112.1|15105.1|15113.1|15106.1|15111.9|15104.9|10
1760562600000|2025-10-15 21:10:00|15112.2|15105.2|15113.2|15106.2|15114.5|15107.5|15110.8|15103.8|27
1760562900000|2025-10-15 21:15:00|15114.7|15107.7|15117.2|15110.2|15128.2|15121.2|15107.1|15100.1|43
1760563200000|2025-10-15 21:20:00|15117.1|15110.1|15118.1|15111.1|15118.9|15111.9|15117.1|15110.1|28
1760563500000|2025-10-15 21:25:00|15118|15111|15118.5|15111.5|15118.6|15111.6|15117.5|15110.5|7
1760563800000|2025-10-15 21:30:00|15118.4|15111.4|15114.5|15107.5|15118.6|15111.6|15113.8|15106.8|26
1760564100000|2025-10-15 21:35:00|15114.4|15107.4|15114.3|15107.3|15114.5|15107.5|15114.2|15107.2|30
1760564400000|2025-10-15 21:40:00|15114.4|15107.4|15113.6|15106.6|15114.9|15107.9|15113.4|15106.4|24
1760564700000|2025-10-15 21:45:00|15114.1|15107.1|15113.9|15106.9|15114.1|15107.1|15113.9|15106.9|8
1760565000000|2025-10-15 21:50:00|15113.8|15106.8|15110.1|15103.1|15113.8|15106.8|15109.8|15102.8|24
1760565300000|2025-10-15 21:55:00|15109.2|15102.2|15116.9|15109.9|15125.2|15118.2|15109.2|15102.2|36
1760565600000|2025-10-15 22:00:00|15117.3|15110.3|15109|15104.6|15117.4|15110.4|15105.2|15099.5|123
1760565900000|2025-10-15 22:05:00|15108.5|15105.1|15105.8|15104.8|15108.5|15106.5|15105.5|15104.2|50
1760566200000|2025-10-15 22:10:00|15106|15105|15107.5|15106.5|15109.3|15108.3|15105.7|15104.7|66
1760566500000|2025-10-15 22:15:00|15107.4|15106.4|15106.8|15105.8|15109.6|15108.6|15106.3|15105|97
1760566800000|2025-10-15 22:20:00|15106.7|15105.7|15107.9|15106.9|15109.9|15108.9|15106.6|15105.6|88
1760567100000|2025-10-15 22:25:00|15108|15107|15107.4|15106.4|15108.8|15107.8|15107.1|15106.1|55
1760567400000|2025-10-15 22:30:00|15107.6|15106.6|15102.9|15102.2|15108.1|15107.1|15099.5|15098.5|142
1760567700000|2025-10-15 22:35:00|15102.8|15102.1|15095.8|15094.8|15103.2|15102.2|15094.6|15093.6|177
1760568000000|2025-10-15 22:40:00|15095.7|15094.7|15084|15083|15096.5|15095.8|15083.2|15080.8|187
1760568300000|2025-10-15 22:45:00|15084.3|15083.3|15085.6|15084.6|15087.7|15086.7|15076.1|15075.1|397
1760568600000|2025-10-15 22:50:00|15085.7|15084.7|15086.5|15085.5|15089.1|15088.1|15084.5|15083.5|148
1760568900000|2025-10-15 22:55:00|15086.6|15085.6|15092.5|15091.5|15092.6|15091.6|15086.3|15085.3|150
1760569200000|2025-10-15 23:00:00|15092.2|15091.2|15093.9|15092.9|15094.2|15093.2|15088.7|15087.7|220
1760569500000|2025-10-15 23:05:00|15094|15093|15093.2|15092.2|15097.6|15096.6|15093.2|15092.2|186
1760569800000|2025-10-15 23:10:00|15093.1|15092.1|15097.5|15096.5|15099.3|15098.3|15093.1|15092.1|168
1760570100000|2025-10-15 23:15:00|15097.4|15096.4|15097.1|15096.1|15100.4|15099.4|15095|15094|141
1760570400000|2025-10-15 23:20:00|15097.3|15096.3|15102.3|15101.6|15104.3|15103.6|15095.3|15094.5|183
1760570700000|2025-10-15 23:25:00|15102.5|15101.8|15101.9|15100.9|15103.1|15102.1|15101.1|15100.3|112
1760571000000|2025-10-15 23:30:00|15102.1|15101.4|15101.8|15100.8|15103|15102.1|15101.3|15100.3|104
1760571300000|2025-10-15 23:35:00|15101.9|15100.9|15101|15100.3|15102.8|15101.8|15100.9|15100.2|98
1760571600000|2025-10-15 23:40:00|15101.1|15100.4|15098.2|15097.2|15102.1|15101.4|15093.8|15092.8|258
1760571900000|2025-10-15 23:45:00|15097.8|15096.8|15096.1|15095.1|15100.5|15099.5|15091.7|15091|329
1760572200000|2025-10-15 23:50:00|15096.4|15095.7|15097.7|15096.7|15100.1|15099.1|15094|15093.3|198
1760572500000|2025-10-15 23:55:00|15098.9|15097.9|15099.3|15098.3|15101.3|15100.3|15095.8|15094.8|207
1760572800000|2025-10-16 00:00:00|15099.9|15098.9|15101.9|15100.9|15110.1|15109.1|15094|15093|673
1760573100000|2025-10-16 00:05:00|15102|15101|15091.1|15090.4|15103.3|15102.3|15090.6|15089.6|510
1760573400000|2025-10-16 00:10:00|15090.9|15090.2|15079.5|15078.8|15091.4|15090.4|15078.4|15077.4|613
1760573700000|2025-10-16 00:15:00|15079.4|15078.4|15073.6|15072.6|15084|15083|15070.5|15069.5|608
1760574000000|2025-10-16 00:20:00|15073.7|15072.7|15069.3|15068.3|15073.7|15072.7|15067.3|15066.3|456
1760574300000|2025-10-16 00:25:00|15069.2|15068.2|15059.9|15058.9|15070.8|15069.8|15058.3|15057.3|443
1760574600000|2025-10-16 00:30:00|15059.4|15058.4|15054.5|15053.5|15063.6|15062.6|15051.9|15050.9|586
1760574900000|2025-10-16 00:35:00|15053.8|15053.1|15056.2|15055.2|15060.7|15059.7|15052.6|15051.9|497
1760575200000|2025-10-16 00:40:00|15056.6|15055.6|15058|15057|15063.7|15062.7|15055.3|15054.3|460
1760575500000|2025-10-16 00:45:00|15057.8|15056.8|15064.7|15063.7|15066.4|15065.4|15057.3|15056.3|412
1760575800000|2025-10-16 00:50:00|15064.6|15063.6|15063.8|15062.8|15067.7|15067|15059.6|15058.6|530
1760576100000|2025-10-16 00:55:00|15063.2|15062.2|15071.5|15070.5|15072.1|15071.1|15062.5|15061.6|541
1760576400000|2025-10-16 01:00:00|15071.3|15070.3|15075.9|15075.2|15076.6|15075.6|15069.5|15068.5|466
1760576700000|2025-10-16 01:05:00|15075.8|15075.1|15072.1|15071.4|15075.8|15075.1|15067.7|15067|325
1760577000000|2025-10-16 01:10:00|15072.2|15071.5|15071.8|15070.8|15073.5|15072.5|15067.1|15066.1|322
1760577300000|2025-10-16 01:15:00|15071.9|15070.9|15072.7|15071.7|15077.1|15076.1|15064.9|15063.9|474
1760577600000|2025-10-16 01:20:00|15072.8|15071.8|15070.5|15069.5|15073.2|15072.5|15064.6|15063.6|342
1760577900000|2025-10-16 01:25:00|15070.9|15069.9|15068.2|15067.2|15072.3|15071.5|15066.6|15065.6|297
1760578200000|2025-10-16 01:30:00|15068|15067|15063.7|15062.7|15073.5|15072.5|15063.1|15062.1|512
1760578500000|2025-10-16 01:35:00|15063.3|15062.3|15057.3|15056.3|15065.9|15064.9|15057.2|15056.2|359
1760578800000|2025-10-16 01:40:00|15057.4|15056.4|15057.1|15056.1|15061.4|15060.4|15055.9|15054.9|291
1760579100000|2025-10-16 01:45:00|15057|15056|15053.8|15053.1|15057.1|15056.1|15053|15052.3|382
1760579400000|2025-10-16 01:50:00|15053.6|15052.9|15061.6|15059.9|15062|15060.2|15052|15051.3|421
1760579700000|2025-10-16 01:55:00|15062|15059.6|15060.1|15059.1|15067.7|15066.7|15059.9|15058.9|327
1760580000000|2025-10-16 02:00:00|15059.9|15058.9|15061.2|15060.2|15062.5|15061.6|15057.7|15056.9|361
1760580300000|2025-10-16 02:05:00|15061.3|15060.3|15061.2|15060.5|15064.3|15063.3|15059.3|15058.3|252
1760580600000|2025-10-16 02:10:00|15061|15060.3|15068.3|15067.3|15068.6|15067.6|15059.5|15058.5|245
1760580900000|2025-10-16 02:15:00|15068.4|15067.4|15066.4|15065.4|15070.7|15069.7|15066.3|15065.3|221
1760581200000|2025-10-16 02:20:00|15066.5|15065.5|15067.3|15066.6|15068.2|15067.2|15065.6|15064.9|144
1760581500000|2025-10-16 02:25:00|15067.2|15066.2|15073.2|15072.2|15073.8|15072.8|15066.2|15065.2|231
1760581800000|2025-10-16 02:30:00|15072.7|15071.7|15073.6|15072.9|15074.2|15073.5|15072|15070.7|172
1760582100000|2025-10-16 02:35:00|15073.8|15072.8|15070.9|15070.2|15075.5|15074.5|15069.7|15068.7|218
1760582400000|2025-10-16 02:40:00|15070.8|15070.1|15073|15072.3|15074|15073|15069.9|15069.2|203
1760582700000|2025-10-16 02:45:00|15072.9|15072.2|15073.2|15072.5|15075.7|15075|15072.1|15071.4|228
1760583000000|2025-10-16 02:50:00|15072.6|15071.9|15073.9|15073.2|15074.1|15073.4|15071.8|15071.1|118
1760583300000|2025-10-16 02:55:00|15074.3|15073.6|15078.9|15077.3|15079.1|15077.7|15072.7|15071.8|168
1760583600000|2025-10-16 03:00:00|15079.4|15077.9|15080.7|15079.7|15083.9|15083|15076.3|15075.3|263
1760583900000|2025-10-16 03:05:00|15080.6|15079.6|15078.8|15078.1|15083|15082|15077.8|15076.8|183
1760584200000|2025-10-16 03:10:00|15079.1|15078.4|15079.2|15078.5|15085.2|15084.3|15078.6|15077.9|255
1760584500000|2025-10-16 03:15:00|15079.7|15079|15074.5|15073.5|15079.8|15079.1|15073.3|15072.5|171
1760584800000|2025-10-16 03:20:00|15074.4|15073.4|15083.8|15083.1|15084.3|15083.3|15074.2|15073.4|214
1760585100000|2025-10-16 03:25:00|15083.9|15083.2|15082.9|15081.9|15089.1|15088.1|15082.8|15081.8|254
1760585400000|2025-10-16 03:30:00|15083.1|15082.1|15088.5|15087.5|15088.6|15087.6|15082.7|15081.7|247
1760585700000|2025-10-16 03:35:00|15088.6|15087.6|15088.5|15087.5|15089.3|15088.5|15085.9|15085.2|222
1760586000000|2025-10-16 03:40:00|15088.7|15087.7|15086.6|15085.6|15089.1|15088.4|15085.3|15084.3|157
1760586300000|2025-10-16 03:45:00|15086.4|15085.4|15083.9|15082.9|15086.5|15085.5|15083.5|15082.5|89
1760586600000|2025-10-16 03:50:00|15083.8|15082.8|15085.7|15084.7|15086.6|15085.6|15083.5|15082|112
1760586900000|2025-10-16 03:55:00|15085.8|15084.8|15087.3|15086.6|15088.4|15087|15085.5|15084|121
1760587200000|2025-10-16 04:00:00|15087.4|15086.7|15087.5|15086.8|15090.2|15089.5|15087.3|15086.6|126
1760587500000|2025-10-16 04:05:00|15087.4|15086.7|15087.8|15087.1|15088.7|15088|15086.6|15085.9|111
1760587800000|2025-10-16 04:10:00|15088.1|15087.4|15092.2|15091.2|15092.7|15092|15087.9|15087.2|158
1760588100000|2025-10-16 04:15:00|15092.6|15091.9|15092.1|15091.4|15094.8|15094.1|15091.8|15091.1|161
1760588400000|2025-10-16 04:20:00|15092|15091.3|15090.9|15090.2|15094.2|15093.5|15090.3|15089.3|134
1760588700000|2025-10-16 04:25:00|15091|15090.3|15095.4|15094.7|15095.4|15094.7|15090.5|15089.8|120
1760589000000|2025-10-16 04:30:00|15095|15094.3|15097|15096.3|15097.2|15096.5|15094.6|15093.9|77
1760589300000|2025-10-16 04:35:00|15096.9|15096.2|15097.1|15096.4|15097.1|15096.4|15095.1|15094|101
1760589600000|2025-10-16 04:40:00|15097|15096.3|15097.7|15097|15098.4|15097.7|15094.3|15093.6|129
1760589900000|2025-10-16 04:45:00|15097.3|15096.6|15107.4|15106.7|15112|15111|15097.3|15096.6|386
1760590200000|2025-10-16 04:50:00|15107.3|15106.6|15104.3|15103.6|15107.7|15107|15104.2|15102.9|180
1760590500000|2025-10-16 04:55:00|15104.4|15103.7|15104|15103.3|15106.1|15105.4|15102.3|15101.6|147
1760590800000|2025-10-16 05:00:00|15104.4|15103.7|15108.3|15107.6|15109.2|15108.2|15101.9|15101.2|300
1760591100000|2025-10-16 05:05:00|15108.5|15107.8|15109.8|15108.8|15111.6|15110.3|15106.3|15104.6|207
1760591400000|2025-10-16 05:10:00|15109.9|15108.9|15113.4|15112.4|15115.7|15114.7|15109.9|15108.9|362
1760591700000|2025-10-16 05:15:00|15113.1|15112.1|15111.7|15110.7|15114.3|15113.3|15106.3|15105.1|219
1760592000000|2025-10-16 05:20:00|15111.8|15110.8|15113.5|15112.5|15120.2|15119.2|15110.8|15109.8|330
1760592300000|2025-10-16 05:25:00|15113.6|15112.6|15109.3|15108.3|15116.5|15115.8|15109.2|15108.2|230
1760592600000|2025-10-16 05:30:00|15109.5|15108.5|15111.7|15110.7|15117.2|15116.5|15109.5|15108.5|445
1760592900000|2025-10-16 05:35:00|15111.6|15110.6|15113.6|15112.6|15114.4|15113.7|15110.5|15109.5|260
1760593200000|2025-10-16 05:40:00|15114.7|15113.7|15113.1|15112.4|15115.6|15114.6|15109.2|15108.2|243
1760593500000|2025-10-16 05:45:00|15113.4|15112.7|15108.5|15107.5|15114.3|15113.3|15106.4|15105.4|202
1760593800000|2025-10-16 05:50:00|15108.7|15107.7|15105.8|15105.1|15110.1|15109.2|15104.3|15103.3|213
1760594100000|2025-10-16 05:55:00|15105.6|15104.9|15106.1|15105.1|15109.2|15108.4|15104.5|15103.5|293
1760594400000|2025-10-16 06:00:00|15106.2|15105.2|15108.7|15107.7|15111.3|15110.4|15102.4|15101.4|395
1760594700000|2025-10-16 06:05:00|15108.8|15107.8|15104.1|15103.4|15112.9|15112.2|15102.4|15101.4|391
1760595000000|2025-10-16 06:10:00|15103.9|15103.2|15102.6|15101.9|15110.6|15109.6|15102.3|15101.6|382
1760595300000|2025-10-16 06:15:00|15102.7|15102|15101.3|15100.3|15106.4|15105.6|15100.7|15099.8|357
1760595600000|2025-10-16 06:20:00|15102.4|15101.4|15102.5|15101.8|15104.3|15103.6|15096.3|15095.3|386
1760595900000|2025-10-16 06:25:00|15102.9|15102.2|15107.8|15107.1|15109.6|15108.9|15102.9|15102.2|373
1760596200000|2025-10-16 06:30:00|15108.4|15107.7|15118.1|15117.4|15118.4|15117.7|15107.9|15107.2|377
1760596500000|2025-10-16 06:35:00|15118|15117.3|15118.5|15117.5|15122.9|15122.2|15117.5|15116.8|460
1760596800000|2025-10-16 06:40:00|15118.6|15117.6|15126.6|15125.9|15127.5|15126.6|15118.6|15117.6|407
1760597100000|2025-10-16 06:45:00|15126.8|15126.1|15119.3|15118.3|15127.8|15126.8|15118.6|15117.6|436
1760597400000|2025-10-16 06:50:00|15119.4|15118.4|15123.8|15122.8|15126.8|15125.8|15117.7|15117|384
1760597700000|2025-10-16 06:55:00|15123.7|15122.7|15120.2|15119.2|15125.5|15124.6|15119.1|15118.4|286
1760598000000|2025-10-16 07:00:00|15119.7|15118.7|15121.3|15120.6|15123.9|15123.2|15118.3|15117.6|386
1760598300000|2025-10-16 07:05:00|15121.1|15120.4|15118.6|15117.9|15122.8|15122.1|15113.3|15112.6|357
1760598600000|2025-10-16 07:10:00|15118.4|15117.7|15106.9|15106.2|15118.4|15117.7|15105.8|15105.1|498
1760598900000|2025-10-16 07:15:00|15107.3|15106.6|15106.8|15106.1|15110.6|15109.9|15106.2|15105.5|403
1760599200000|2025-10-16 07:20:00|15107|15106.3|15107.4|15106.7|15110.2|15109.5|15103|15102.3|392
1760599500000|2025-10-16 07:25:00|15107.9|15107.2|15108.5|15107.5|15110.8|15110.1|15107.3|15106.6|331
1760599800000|2025-10-16 07:30:00|15108.9|15107.9|15110.1|15109.4|15113.3|15112.6|15108.1|15107.3|350
1760600100000|2025-10-16 07:35:00|15110.2|15109.5|15104.7|15104|15110.2|15109.5|15104.7|15104|303
1760600400000|2025-10-16 07:40:00|15105.3|15104.6|15100.1|15099.4|15106.3|15105.6|15097.8|15096.6|403
1760600700000|2025-10-16 07:45:00|15100|15099.3|15096.3|15095.3|15101.6|15100.9|15094.4|15093.4|431
1760601000000|2025-10-16 07:50:00|15096.6|15095.6|15107.6|15106.9|15108.8|15107.8|15096.6|15095.6|495
1760601300000|2025-10-16 07:55:00|15108.3|15107.6|15125.2|15124.2|15138.7|15138|15108.3|15107.6|1112
1760601600000|2025-10-16 08:00:00|15125.5|15124.5|15117.9|15117.2|15129.4|15128.7|15113.7|15113|633
1760601900000|2025-10-16 08:05:00|15118|15117.3|15112.8|15112.1|15118.1|15117.4|15109.9|15109.2|476
1760602200000|2025-10-16 08:10:00|15113.1|15112.4|15115.9|15115.2|15117.3|15116.6|15110|15109.3|450
1760602500000|2025-10-16 08:15:00|15115.7|15115|15116.5|15115.8|15121.1|15120.4|15110.3|15109.6|468
1760602800000|2025-10-16 08:20:00|15116.6|15115.9|15107.3|15106.6|15116.7|15116|15106.5|15105.8|396
1760603100000|2025-10-16 08:25:00|15107.4|15106.7|15113.8|15113.1|15113.8|15113.1|15106.5|15105.8|362
1760603400000|2025-10-16 08:30:00|15114|15113.3|15113.7|15112.7|15118.2|15117.2|15112.7|15112|248
1760603700000|2025-10-16 08:35:00|15113.6|15112.6|15117.1|15116.4|15117.9|15116.9|15112|15111.3|219
1760604000000|2025-10-16 08:40:00|15117.9|15117.2|15118|15117.3|15118.6|15117.6|15114|15113.3|200
1760604300000|2025-10-16 08:45:00|15118.1|15117.4|15119.3|15118.6|15123.2|15121.9|15117|15116.3|259
1760604600000|2025-10-16 08:50:00|15119.4|15118.7|15120.9|15119.9|15126.1|15125.3|15119.4|15118.7|355
1760604900000|2025-10-16 08:55:00|15120.8|15120.1|15124.5|15123.8|15124.6|15123.9|15120.8|15120.1|279
1760605200000|2025-10-16 09:00:00|15124.6|15123.9|15128.7|15127.7|15130.6|15129.6|15124.6|15123.6|354
1760605500000|2025-10-16 09:05:00|15128.1|15127.4|15130.4|15129.4|15132.2|15131.4|15127.6|15126.7|349
1760605800000|2025-10-16 09:10:00|15130.5|15129.5|15130.3|15129.3|15133.5|15132.8|15129|15128.3|239
1760606100000|2025-10-16 09:15:00|15130.2|15129.2|15131.7|15131|15134.4|15132.6|15129|15128|235
1760606400000|2025-10-16 09:20:00|15131.8|15131.1|15136.9|15136.2|15137.2|15136.2|15131.8|15131.1|298
1760606700000|2025-10-16 09:25:00|15137.2|15136.5|15139.3|15138.6|15141.2|15139.8|15134.4|15133.7|407
1760607000000|2025-10-16 09:30:00|15139|15138.3|15134.2|15133.2|15139.2|15138.5|15133.8|15132.8|199
1760607300000|2025-10-16 09:35:00|15134.3|15133.3|15132|15131.3|15134.3|15133.3|15129.5|15128.8|277
1760607600000|2025-10-16 09:40:00|15132.2|15131.5|15127.7|15126.7|15132.9|15131.9|15125.8|15124.8|320
1760607900000|2025-10-16 09:45:00|15127.8|15126.8|15130.7|15129.7|15130.7|15129.7|15125.2|15124.2|234
1760608200000|2025-10-16 09:50:00|15130.8|15129.8|15129.5|15128.8|15131.1|15130.1|15127.1|15126.4|218
1760608500000|2025-10-16 09:55:00|15129.7|15129|15129.6|15128.9|15131.7|15131|15127.1|15126.4|206
1760608800000|2025-10-16 10:00:00|15129.7|15129|15126.2|15125.2|15130.6|15129.9|15123.7|15122.7|257
1760609100000|2025-10-16 10:05:00|15126.3|15125.3|15129.7|15129|15130.7|15130|15124.3|15123.6|254
1760609400000|2025-10-16 10:10:00|15129.6|15128.9|15126.1|15125.4|15129.9|15129.2|15126.1|15125.4|171
1760609700000|2025-10-16 10:15:00|15126.5|15125.8|15124.4|15123.7|15127.9|15127.2|15123.6|15122.9|205
1760610000000|2025-10-16 10:20:00|15123.8|15123.1|15122.6|15121.9|15125.3|15124.6|15122.2|15121.5|159
1760610300000|2025-10-16 10:25:00|15122.7|15122|15120.9|15119.9|15123.1|15122.3|15120.5|15119.5|196
1760610600000|2025-10-16 10:30:00|15120.7|15119.7|15123.4|15122.7|15123.8|15123.1|15118.8|15118.1|230
1760610900000|2025-10-16 10:35:00|15123.3|15122.6|15123.7|15123|15123.7|15123|15118.8|15117.3|212
1760611200000|2025-10-16 10:40:00|15123.6|15122.9|15121.7|15120.7|15125.2|15124.5|15121.2|15120.4|199
1760611500000|2025-10-16 10:45:00|15122|15121|15120.4|15119.7|15123.4|15122.7|15119|15117.9|170
1760611800000|2025-10-16 10:50:00|15120.6|15119.9|15121.5|15120.8|15123.4|15122.7|15119.4|15118.7|139
1760612100000|2025-10-16 10:55:00|15121.4|15120.7|15118|15117.3|15122.5|15121.5|15116.5|15115.8|227
1760612400000|2025-10-16 11:00:00|15117.1|15116.4|15124.3|15123.6|15124.6|15123.9|15116.4|15115.7|290
1760612700000|2025-10-16 11:05:00|15124.4|15123.7|15123.1|15122.4|15126.4|15125.7|15122.5|15121.8|252
1760613000000|2025-10-16 11:10:00|15122.7|15122|15124|15123.3|15124.7|15123.9|15121.9|15121.2|215
1760613300000|2025-10-16 11:15:00|15123.9|15123.2|15126.5|15125.8|15127.4|15126.7|15123.9|15123.2|232
1760613600000|2025-10-16 11:20:00|15126.6|15125.9|15129.5|15128.8|15130.1|15129.4|15125.2|15124.5|148
1760613900000|2025-10-16 11:25:00|15129.4|15128.7|15135.9|15135.2|15136.4|15135.7|15128.8|15128.1|316
1760614200000|2025-10-16 11:30:00|15136.2|15135.5|15132.2|15131.5|15137.7|15136.7|15131.1|15130.4|248
1760614500000|2025-10-16 11:35:00|15132|15131.3|15130.7|15130|15135.1|15134.1|15130.7|15129.9|283
1760614800000|2025-10-16 11:40:00|15130.8|15130.1|15127.1|15126.4|15130.8|15130.1|15123.6|15122.6|346
1760615100000|2025-10-16 11:45:00|15127|15126.3|15127.4|15126.7|15128.2|15127.5|15124.8|15124.1|286
1760615400000|2025-10-16 11:50:00|15127.3|15126.6|15124.4|15123.7|15127.5|15126.8|15121.5|15120.8|285
1760615700000|2025-10-16 11:55:00|15124.5|15123.8|15124.8|15124.1|15127.7|15127|15123.4|15122.4|352
1760616000000|2025-10-16 12:00:00|15124.7|15124|15127.3|15126.3|15128.6|15127.4|15123.1|15122.4|448
1760616300000|2025-10-16 12:05:00|15126.9|15125.9|15128.5|15127.5|15129.1|15128|15125.2|15124.2|388
1760616600000|2025-10-16 12:10:00|15128.4|15127.4|15116.9|15116.2|15128.4|15127.4|15113.5|15112.5|552
1760616900000|2025-10-16 12:15:00|15116.7|15116|15119.6|15118.9|15122.6|15121|15116.7|15115.8|372
1760617200000|2025-10-16 12:20:00|15119.8|15119.1|15117.2|15116.5|15120.6|15119.6|15116.7|15115.9|384
1760617500000|2025-10-16 12:25:00|15117.6|15116.9|15116.6|15114.5|15118.2|15117.5|15113.1|15112.1|291
1760617800000|2025-10-16 12:30:00|15119.3|15113.3|15107.8|15106.8|15120.5|15114.5|15103.3|15102.3|633
1760618100000|2025-10-16 12:35:00|15108.1|15107.1|15112|15111|15114.6|15113.9|15105.7|15104.7|607
1760618400000|2025-10-16 12:40:00|15112.1|15111.1|15120|15119.3|15121.5|15120.5|15111.2|15110.2|616
1760618700000|2025-10-16 12:45:00|15120.2|15119.5|15116.5|15115.8|15122.9|15122.2|15112.8|15112|481
1760619000000|2025-10-16 12:50:00|15116|15115.3|15111.6|15110.9|15116|15115.3|15108.9|15108.2|416
1760619300000|2025-10-16 12:55:00|15111.3|15110.6|15110.7|15110|15111.3|15110.6|15107.3|15106.4|372
1760619600000|2025-10-16 13:00:00|15110.5|15109.8|15122.5|15121.8|15129.8|15128.8|15106.9|15105.9|742
1760619900000|2025-10-16 13:05:00|15122.6|15121.9|15116|15115|15124.1|15123.3|15115.7|15114.7|687
1760620200000|2025-10-16 13:10:00|15115.3|15114.3|15113.3|15112.6|15115.3|15114.3|15107.6|15106.6|692
1760620500000|2025-10-16 13:15:00|15113|15112.3|15113.1|15112.4|15116.3|15115.1|15109.8|15109.1|585
1760620800000|2025-10-16 13:20:00|15112.8|15112.1|15114|15113.3|15121.3|15120.6|15111.3|15110.3|599
1760621100000|2025-10-16 13:25:00|15113.9|15113.2|15115.4|15114.4|15119.5|15118.8|15112|15111.2|552
1760621400000|2025-10-16 13:30:00|15116.2|15115.2|15122.4|15121.4|15125.1|15124.1|15116.1|15115.1|889
1760621700000|2025-10-16 13:35:00|15122.5|15121.5|15112.8|15112.1|15123.6|15122.5|15112.2|15111.5|800
1760622000000|2025-10-16 13:40:00|15112.7|15112|15111|15109.5|15113.2|15112.5|15106.4|15105.1|616
1760622300000|2025-10-16 13:45:00|15111.1|15109.3|15105|15104.3|15113.8|15112.6|15102.5|15101.3|751
1760622600000|2025-10-16 13:50:00|15105.1|15104.4|15107.2|15106.5|15109.2|15108.2|15102.8|15101.9|543
1760622900000|2025-10-16 13:55:00|15107.1|15106.4|15110.3|15109.6|15114.6|15113.8|15106.8|15106.1|432
1760623200000|2025-10-16 14:00:00|15110.4|15109.7|15104.5|15103.5|15112.8|15112.1|15104.3|15103.3|491
1760623500000|2025-10-16 14:05:00|15104.2|15103.6|15099.2|15098.5|15108.4|15107.7|15099.1|15098.4|643
1760623800000|2025-10-16 14:10:00|15099.3|15098.6|15090.6|15089.6|15099.9|15099|15087.6|15086.6|812
1760624100000|2025-10-16 14:15:00|15090.7|15089.7|15091.6|15090.6|15097.5|15096.5|15090.2|15089.5|689
1760624400000|2025-10-16 14:20:00|15091.5|15090.5|15089.9|15089.2|15096.6|15095.6|15088.8|15088.1|590
1760624700000|2025-10-16 14:25:00|15090|15089.3|15090.7|15090|15095.1|15093.8|15086.8|15085.8|553
1760625000000|2025-10-16 14:30:00|15090.9|15090.2|15087.3|15086.3|15092.4|15091.7|15084.4|15083.4|507
1760625300000|2025-10-16 14:35:00|15087.4|15086.4|15087.6|15086.9|15092.1|15091.1|15083.8|15082.8|499
1760625600000|2025-10-16 14:40:00|15087.5|15086.8|15089.5|15088.8|15090.9|15090.2|15087.5|15086.8|398
1760625900000|2025-10-16 14:45:00|15089.6|15088.9|15086.7|15086|15089.7|15088.9|15085.1|15084.2|442
1760626200000|2025-10-16 14:50:00|15086.6|15085.9|15080.4|15079.4|15086.9|15086.2|15076.8|15076|543
1760626500000|2025-10-16 14:55:00|15080.3|15079.3|15077.8|15077.1|15081|15080|15075.8|15074.8|465
1760626800000|2025-10-16 15:00:00|15078.2|15077.5|15085.7|15085|15087.1|15086.4|15077.6|15076.7|523
1760627100000|2025-10-16 15:05:00|15085.4|15084.7|15080.9|15080.2|15087.4|15086.7|15080.5|15079.7|418
1760627400000|2025-10-16 15:10:00|15081|15080.3|15083.2|15082.5|15083.2|15082.5|15079|15078.3|351
1760627700000|2025-10-16 15:15:00|15082.9|15082.2|15084.8|15084.1|15087.7|15086.6|15082|15081.3|371
1760628000000|2025-10-16 15:20:00|15085.7|15085|15084.7|15084|15087|15086|15083.3|15082.6|240
1760628300000|2025-10-16 15:25:00|15084.4|15083.7|15077.3|15076.6|15084.4|15083.7|15075.3|15074.5|471
1760628600000|2025-10-16 15:30:00|15076.9|15075.9|15081.4|15080.4|15081.7|15080.7|15073.8|15072.8|588
1760628900000|2025-10-16 15:35:00|15081.6|15080.6|15081.4|15080.7|15083.2|15082.2|15078.4|15077.4|360
1760629200000|2025-10-16 15:40:00|15081.3|15080.6|15075.8|15075.1|15081.7|15081|15073|15072|500
1760629500000|2025-10-16 15:45:00|15075.7|15075|15077.7|15077|15080.2|15079.5|15072.6|15071.9|349
1760629800000|2025-10-16 15:50:00|15077.9|15077.2|15076.6|15075.9|15081.9|15081.2|15076.3|15075.6|398
1760630100000|2025-10-16 15:55:00|15076.5|15075.8|15076.3|15075.6|15078.8|15077.8|15074|15073.3|405
1760630400000|2025-10-16 16:00:00|15076|15075.3|15075.2|15074.5|15077|15076.1|15068.8|15067.8|467
1760630700000|2025-10-16 16:05:00|15075.3|15074.6|15075.2|15074.5|15080.6|15079.3|15075|15074.3|346
1760631000000|2025-10-16 16:10:00|15074.6|15073.9|15075.5|15074.8|15078.3|15077.6|15073.9|15073.2|304
1760631300000|2025-10-16 16:15:00|15075.4|15074.7|15066.3|15065.6|15076.8|15076.1|15065.8|15065.1|371
1760631600000|2025-10-16 16:20:00|15066.5|15065.8|15062.3|15061.6|15068.6|15067.9|15061.9|15061.2|422
1760631900000|2025-10-16 16:25:00|15061.9|15061.2|15058.3|15057.6|15062.6|15061.9|15055.2|15054.5|439
1760632200000|2025-10-16 16:30:00|15058|15057.3|15037.8|15037.1|15058|15057.3|15032.7|15032|1234
1760632500000|2025-10-16 16:35:00|15037.7|15037|15041.3|15040.3|15049.9|15048.9|15037.6|15036.9|1193
1760632800000|2025-10-16 16:40:00|15041.7|15040.7|15044.8|15043.8|15047.5|15046.8|15036|15035|970
1760633100000|2025-10-16 16:45:00|15044.7|15043.7|15027.5|15026.8|15044.7|15043.7|15024.2|15023.2|1095
1760633400000|2025-10-16 16:50:00|15027.2|15026.5|15028.3|15027.3|15036.6|15035.6|15026.5|15025.5|1039
1760633700000|2025-10-16 16:55:00|15028.1|15027.4|15041.3|15038.9|15042.2|15039.9|15027.8|15027.1|964
1760634000000|2025-10-16 17:00:00|15041.4|15039.3|15036.1|15034.5|15044.9|15043|15031.3|15030.3|937
1760634300000|2025-10-16 17:05:00|15036.3|15035.3|15035.7|15034.7|15038.7|15037.7|15029.2|15028.2|991
1760634600000|2025-10-16 17:10:00|15035.8|15034.8|15031.2|15030.2|15039.1|15038.1|15030.8|15029.8|812
1760634900000|2025-10-16 17:15:00|15031.6|15030.6|15044.3|15043.6|15048.3|15047.3|15028|15027|882
1760635200000|2025-10-16 17:20:00|15044.1|15043.4|15035.5|15034.5|15044.1|15043.4|15032.4|15031.4|673
1760635500000|2025-10-16 17:25:00|15035.7|15034.7|15039.3|15038.6|15039.9|15039|15033.2|15032.2|540
1760635800000|2025-10-16 17:30:00|15039.6|15038.5|15038.4|15037.4|15043.8|15042.8|15034.1|15033.1|516
1760636100000|2025-10-16 17:35:00|15038.2|15037.5|15037.8|15036.8|15043.8|15043.1|15036.5|15035.5|494
1760636400000|2025-10-16 17:40:00|15037.7|15036.7|15035.3|15034.3|15039.4|15038.4|15032.6|15031.8|592
1760636700000|2025-10-16 17:45:00|15035.4|15034.4|15028.1|15027.4|15035.4|15034.4|15027.8|15027.1|482
1760637000000|2025-10-16 17:50:00|15028.2|15027.5|15029.4|15028.4|15030.3|15029.5|15025.8|15024.8|439
1760637300000|2025-10-16 17:55:00|15029.3|15028.3|15034.4|15033.4|15036.2|15035.2|15029.3|15028.3|440
1760637600000|2025-10-16 18:00:00|15034.7|15033.7|15029.2|15028.5|15038.4|15037.4|15029|15028.3|432
1760637900000|2025-10-16 18:05:00|15029.8|15029.1|15030.1|15029.4|15034.1|15033.4|15028|15027|491
1760638200000|2025-10-16 18:10:00|15030.4|15029.7|15027.8|15026.8|15031.7|15031|15022.7|15021.7|530
1760638500000|2025-10-16 18:15:00|15028|15027|15027.2|15026.2|15032.7|15031.7|15025.6|15024.6|645
1760638800000|2025-10-16 18:20:00|15027.3|15026.3|15033.8|15032.8|15036.3|15035.6|15026.6|15025.9|443
1760639100000|2025-10-16 18:25:00|15034.1|15033.1|15036.7|15036|15037.6|15036.6|15031.4|15030.7|461
1760639400000|2025-10-16 18:30:00|15036.8|15036.1|15036.6|15035.9|15041.2|15040.2|15035.2|15034.4|438
1760639700000|2025-10-16 18:35:00|15036.4|15035.7|15036|15035|15042.9|15042.2|15035.3|15034.4|497
1760640000000|2025-10-16 18:40:00|15035.6|15034.6|15040.1|15039.4|15042.3|15041.6|15032.6|15031.9|446
1760640300000|2025-10-16 18:45:00|15040.6|15039.9|15036.7|15036|15042.3|15041.4|15036.6|15035.7|361
1760640600000|2025-10-16 18:50:00|15036.8|15036.1|15035.8|15035.1|15038.8|15038.1|15035.5|15034.8|286
1760640900000|2025-10-16 18:55:00|15035.9|15035.2|15034.4|15033.7|15036.6|15035.9|15029.9|15029.2|313
1760641200000|2025-10-16 19:00:00|15033.9|15033.2|15039.1|15038.1|15039.8|15038.8|15033.6|15032.9|387
1760641500000|2025-10-16 19:05:00|15039.2|15038.2|15037.5|15036.8|15040.5|15039.8|15036.7|15036|247
1760641800000|2025-10-16 19:10:00|15037.8|15037.1|15033.9|15033.2|15039.6|15038.9|15032.6|15031.9|271
1760642100000|2025-10-16 19:15:00|15034|15033.3|15032.4|15031.7|15034.1|15033.3|15030.7|15030|269
1760642400000|2025-10-16 19:20:00|15032.3|15031.6|15032.1|15031.1|15032.8|15032.1|15030.1|15029.3|259
1760642700000|2025-10-16 19:25:00|15032.3|15031.3|15033.8|15032.8|15034.1|15033.1|15028.1|15027.4|250
1760643000000|2025-10-16 19:30:00|15033.9|15033.1|15032.7|15031.7|15037.1|15036.1|15031.9|15031.2|339
1760643300000|2025-10-16 19:35:00|15032.6|15031.6|15034.1|15033.4|15036|15035.3|15021.7|15021|593
1760643600000|2025-10-16 19:40:00|15034.7|15034|15036.3|15035.6|15037.9|15037.2|15033.5|15032.8|260
1760643900000|2025-10-16 19:45:00|15036.7|15036|15040.9|15040.2|15041.5|15040.7|15034.7|15033.7|300
1760644200000|2025-10-16 19:50:00|15041.1|15040.4|15039.8|15039.1|15043.5|15042.8|15037.5|15036.8|323
1760644500000|2025-10-16 19:55:00|15039.2|15038.5|15040.3|15039.6|15040.7|15040|15034.7|15034|322
1760644800000|2025-10-16 20:00:00|15040.5|15039.8|15041.5|15040.8|15043.7|15042.7|15038.8|15038.1|254
1760645100000|2025-10-16 20:05:00|15041.9|15041.2|15039.6|15038.9|15044.6|15043.6|15039|15038.3|102
1760645400000|2025-10-16 20:10:00|15039.5|15038.8|15037.5|15036.5|15041.9|15040.6|15035.4|15034.7|131
1760645700000|2025-10-16 20:15:00|15037.8|15036.8|15039.2|15038.2|15039.3|15038.3|15036.6|15035.6|70
1760646000000|2025-10-16 20:20:00|15039|15038|15038|15037.3|15040.1|15038.4|15036.7|15035.7|99
1760646300000|2025-10-16 20:25:00|15037.7|15037|15038|15037.3|15038.4|15037.4|15035.7|15035|67
1760646600000|2025-10-16 20:30:00|15038.3|15037.6|15039.7|15039|15042.8|15041.8|15038.3|15037.3|98
1760646900000|2025-10-16 20:35:00|15040.2|15039.2|15041.8|15040.8|15043|15042|15040.1|15039.1|96
1760647200000|2025-10-16 20:40:00|15041.7|15040.7|15041.3|15040.3|15042.6|15041|15040.9|15039.3|63
1760647500000|2025-10-16 20:45:00|15040.5|15039.5|15043.7|15042.7|15044.4|15042.9|15040.4|15039.4|137
1760647800000|2025-10-16 20:50:00|15043.9|15042.9|15045.3|15042.3|15045.4|15043.4|15042.4|15040.1|198
1760648100000|2025-10-16 20:55:00|15045.8|15040.9|15047|15040|15048.7|15043.5|15045.2|15039.7|272
1760648400000|2025-10-16 21:00:00|15046.1|15039.1|15044|15037|15046.1|15039.1|15044|15037|3
1760648700000|2025-10-16 21:05:00|15044.1|15037.1|15044|15037|15044.2|15037.2|15040.1|15033.1|13
1760649000000|2025-10-16 21:10:00|15044.1|15037.1|15044|15037|15045.5|15038.5|15044|15037|3
1760649300000|2025-10-16 21:15:00|15044.3|15037.3|15044.6|15037.6|15044.7|15037.7|15044.2|15037.2|11
1760649600000|2025-10-16 21:20:00|15044.5|15037.5|15044.4|15037.4|15044.5|15037.5|15044.4|15037.4|10
1760649900000|2025-10-16 21:25:00|15044.5|15037.5|15045.4|15038.4|15045.4|15038.4|15044.5|15037.5|6
1760650200000|2025-10-16 21:30:00|15045.5|15038.5|15044.1|15037.1|15045.5|15038.5|15044|15037|20
1760650500000|2025-10-16 21:35:00|15044.6|15037.6|15044.3|15037.3|15044.6|15037.6|15044.3|15037.3|6
1760650800000|2025-10-16 21:40:00|15044.4|15037.4|15046|15039|15046|15039|15043.6|15036.6|39
1760651100000|2025-10-16 21:45:00|15045.9|15038.9|15046.5|15039.5|15046.5|15039.5|15044.3|15037.3|14
1760651400000|2025-10-16 21:50:00|15046.6|15039.6|15047.1|15040.1|15048.6|15041.6|15046.6|15039.6|11
1760651700000|2025-10-16 21:55:00|15047.2|15040.2|15044.3|15037.3|15047.3|15040.5|15043|15036|28
1760652000000|2025-10-16 22:00:00|15044.1|15037.1|15041.5|15036.7|15048.6|15041.7|15041.2|15034.9|129
1760652300000|2025-10-16 22:05:00|15041.4|15037.5|15040.4|15038.1|15043.6|15040|15040.4|15036.8|120
1760652600000|2025-10-16 22:10:00|15040.1|15037.3|15039.2|15036.8|15041.4|15038.9|15037.8|15034.8|264
1760652900000|2025-10-16 22:15:00|15039.4|15036.7|15027.1|15026.1|15039.5|15036.8|15027.1|15026.1|271
1760653200000|2025-10-16 22:20:00|15026.9|15025.9|15032.7|15031.7|15034.4|15033|15026.9|15025.9|167
1760653500000|2025-10-16 22:25:00|15032.9|15031.9|15033.9|15032.9|15035|15034|15030.3|15029.3|119
1760653800000|2025-10-16 22:30:00|15033.8|15032.8|15033.1|15032.1|15035.9|15034.9|15030.6|15029.6|127
1760654100000|2025-10-16 22:35:00|15033.4|15032.4|15032.9|15031.9|15035.8|15034.8|15032.1|15031.1|184
1760654400000|2025-10-16 22:40:00|15032.8|15031.8|15028.8|15027.8|15032.8|15031.8|15028|15027|126
1760654700000|2025-10-16 22:45:00|15029.3|15028.3|15027|15026|15029.7|15028.7|15025.6|15024.6|151
1760655000000|2025-10-16 22:50:00|15027.1|15026.1|15026.6|15025.6|15029.1|15028.1|15025.5|15024.5|151
1760655300000|2025-10-16 22:55:00|15026.7|15025.7|15027.2|15026.2|15030.3|15029.3|15025.7|15024.7|183
1760655600000|2025-10-16 23:00:00|15026.6|15025.6|15026.2|15025.2|15029.9|15028.9|15024.3|15023.3|207
1760655900000|2025-10-16 23:05:00|15026.1|15025.1|15021.6|15020.6|15027.6|15025.9|15019.9|15018.9|246
1760656200000|2025-10-16 23:10:00|15022.4|15021.4|15022.8|15021.8|15026.2|15025.2|15021.8|15020.8|185
1760656500000|2025-10-16 23:15:00|15023|15022|15019.5|15018.5|15024.4|15023.4|15019.4|15017.8|235
1760656800000|2025-10-16 23:20:00|15019.9|15018.1|15016.4|15015.4|15020.1|15019.3|15015.5|15014|216
1760657100000|2025-10-16 23:25:00|15016.3|15015.3|15014.3|15013.6|15017.9|15017|15012.4|15011.4|186
1760657400000|2025-10-16 23:30:00|15014.1|15013.4|15010.5|15009.5|15015.6|15014.6|15009.3|15008.1|213
1760657700000|2025-10-16 23:35:00|15011.2|15010.2|15008.4|15007.4|15011.8|15010.8|15007.3|15006.3|209
1760658000000|2025-10-16 23:40:00|15008.5|15007.5|15007|15006|15008.5|15007.5|15005.6|15004.8|198
1760658300000|2025-10-16 23:45:00|15007.1|15006.1|15010|15009|15012.9|15011.9|15006.1|15005.1|333
1760658600000|2025-10-16 23:50:00|15010.1|15009.1|15013.7|15012.7|15015.6|15014.6|15008.6|15007.6|352
1760658900000|2025-10-16 23:55:00|15013.4|15012.4|15015.9|15014.9|15016.6|15015.6|15011.2|15010.2|305
1760659200000|2025-10-17 00:00:00|15015.8|15014.8|15017.9|15016.9|15019.8|15018.8|15006.1|15005.1|617
1760659500000|2025-10-17 00:05:00|15018|15017|15021.5|15020.8|15022.8|15021.8|15013.5|15012.5|468
1760659800000|2025-10-17 00:10:00|15021.4|15020.7|15013.4|15012.7|15023.6|15022.6|15013.3|15012.4|422
1760660100000|2025-10-17 00:15:00|15014.2|15013.2|15010.2|15009.2|15015.2|15014.2|15004.8|15003.8|494
1760660400000|2025-10-17 00:20:00|15010.4|15009.4|15015.3|15014.6|15019.8|15018.8|15007.3|15006.6|396
1760660700000|2025-10-17 00:25:00|15015.5|15014.8|15015.6|15014.9|15022.2|15021.2|15013.3|15012.3|406
1760661000000|2025-10-17 00:30:00|15015.5|15014.8|15013.8|15012.8|15017.1|15016.4|15011.4|15010.4|386
1760661300000|2025-10-17 00:35:00|15013.9|15012.9|15012.7|15011.7|15015.7|15015|15012.4|15011.4|288
1760661600000|2025-10-17 00:40:00|15012.9|15011.9|15019.5|15018.5|15021|15020|15012.7|15011.7|294
1760661900000|2025-10-17 00:45:00|15020.1|15019.1|15013.1|15012.4|15020.3|15019.5|15011.5|15010.5|315
1760662200000|2025-10-17 00:50:00|15013.3|15012.6|15011.5|15010.5|15013.6|15012.9|15005.3|15004.6|531
1760662500000|2025-10-17 00:55:00|15011.1|15010.1|15023.4|15022.4|15024.2|15023.2|15009.6|15008.2|501
1760662800000|2025-10-17 01:00:00|15023.5|15022.5|15027.6|15026.9|15029.2|15028.5|15017.8|15016.8|511
1760663100000|2025-10-17 01:05:00|15027.4|15026.7|15021.8|15020.3|15029.8|15028.2|15021.5|15020.3|473
1760663400000|2025-10-17 01:10:00|15022|15020.8|15025.3|15024.3|15028.7|15027.7|15021.4|15020.4|334
1760663700000|2025-10-17 01:15:00|15025.5|15024.5|15032.9|15031.9|15034.5|15033.5|15024|15023|461
1760664000000|2025-10-17 01:20:00|15033.1|15032.1|15029.1|15028.1|15033.8|15032.8|15025.4|15024.4|338
1760664300000|2025-10-17 01:25:00|15028.9|15027.9|15033.3|15032.3|15034.2|15033.2|15028.1|15027.1|334
1760664600000|2025-10-17 01:30:00|15033.5|15032.5|15033.9|15032.9|15036.8|15035.8|15024.7|15023.7|515
1760664900000|2025-10-17 01:35:00|15032.9|15031.9|15031.8|15031.1|15034.7|15033.7|15030.6|15029.9|315
1760665200000|2025-10-17 01:40:00|15032.1|15030.3|15035.1|15034.1|15036.1|15035.3|15030.5|15029.2|392
1760665500000|2025-10-17 01:45:00|15035.2|15034.2|15032.1|15031.1|15036.7|15035.7|15030.1|15029.1|440
1760665800000|2025-10-17 01:50:00|15031.9|15030.9|15030.3|15029.6|15034.5|15033.8|15028.9|15027.9|348
1760666100000|2025-10-17 01:55:00|15030.4|15029.7|15031.8|15031.1|15036.6|15035.9|15029.6|15028.6|428
1760666400000|2025-10-17 02:00:00|15031.7|15031|15034.8|15034.1|15040|15039|15028.1|15027.1|450
1760666700000|2025-10-17 02:05:00|15035|15034.3|15033.5|15032.8|15039.8|15038.5|15033.1|15032.1|371
1760667000000|2025-10-17 02:10:00|15033.4|15032.7|15029.2|15028.5|15033.9|15033.2|15024.3|15023.3|436
1760667300000|2025-10-17 02:15:00|15029|15028.3|15025.4|15024.4|15029.2|15028.5|15023.8|15023.1|296
1760667600000|2025-10-17 02:20:00|15025.3|15024.3|15020.1|15019.1|15026.2|15025.2|15019.5|15018.5|266
1760667900000|2025-10-17 02:25:00|15020.2|15019.2|15014.1|15013.4|15020.4|15019.4|15012.7|15011.7|384
1760668200000|2025-10-17 02:30:00|15014|15013.3|15011.8|15010.8|15015.2|15014.3|15010.9|15009.9|228
1760668500000|2025-10-17 02:35:00|15011.6|15010.6|15009.3|15008.3|15011.8|15010.8|15007|15006.1|309
1760668800000|2025-10-17 02:40:00|15009.7|15008.7|15012.1|15011.1|15012.4|15011.4|15008.7|15007.7|197
1760669100000|2025-10-17 02:45:00|15012|15011|15016.4|15015.4|15016.8|15015.8|15010.5|15009.5|193
1760669400000|2025-10-17 02:50:00|15016.5|15015.5|15019.9|15018.9|15020.3|15019.3|15016.3|15015.3|207
1760669700000|2025-10-17 02:55:00|15020|15019|15018.3|15017.6|15023|15022|15017.7|15017|212
1760670000000|2025-10-17 03:00:00|15018.1|15017.4|15014.9|15014.2|15018.4|15017.7|15014.2|15013.5|188
1760670300000|2025-10-17 03:05:00|15014.4|15013.7|15010.8|15010.1|15014.4|15013.7|15009.6|15008.9|234
1760670600000|2025-10-17 03:10:00|15010.9|15010.2|15009.4|15008.7|15014.8|15014.1|15008.1|15007.4|182
1760670900000|2025-10-17 03:15:00|15009.3|15008.6|15011.3|15010.3|15011.7|15010.3|15007.4|15006.7|173
1760671200000|2025-10-17 03:20:00|15010.9|15009.9|15013.6|15012.6|15014.1|15013.1|15008.5|15007.8|137
1760671500000|2025-10-17 03:25:00|15013.7|15012.7|15011.5|15010.8|15014|15013|15009.7|15009|129
1760671800000|2025-10-17 03:30:00|15011.4|15010.7|15012.2|15010.6|15014|15013.3|15008.9|15008|172
1760672100000|2025-10-17 03:35:00|15011.6|15010.3|15002.6|15000.7|15011.9|15010.4|15000.6|14999.3|444
1760672400000|2025-10-17 03:40:00|15001.7|14999.8|14998.4|14997.4|15004.4|15003.4|14993.9|14991.8|586
1760672700000|2025-10-17 03:45:00|14998.1|14997.1|14993.4|14992.4|15002.7|15001.7|14992.9|14991.9|356
1760673000000|2025-10-17 03:50:00|14993.2|14992.2|14996.4|14995.4|14996.5|14995.5|14989.9|14988.9|412
1760673300000|2025-10-17 03:55:00|14996.3|14995.3|15001.5|15000.8|15004.3|15003.3|14995.1|14994.1|409
1760673600000|2025-10-17 04:00:00|15001.6|15000.9|15007.6|15006.9|15008.1|15007.1|14998.2|14997.2|388
1760673900000|2025-10-17 04:05:00|15007.8|15007.1|15008.7|15007.7|15011.2|15010.2|15006.3|15005.3|244
1760674200000|2025-10-17 04:10:00|15008.6|15007.6|15011.4|15010.7|15011.9|15011.2|15007.9|15007.2|188
1760674500000|2025-10-17 04:15:00|15011.1|15010.4|15008.3|15007.6|15014.2|15013.5|15008|15007|180
1760674800000|2025-10-17 04:20:00|15008.4|15007.7|15013.1|15012.1|15014.5|15013.8|15007.2|15006.4|243
1760675100000|2025-10-17 04:25:00|15013.4|15012.4|15011.5|15010.8|15014.4|15013.4|15009.3|15008.3|233
1760675400000|2025-10-17 04:30:00|15011.4|15010.7|15008.1|15007.1|15011.8|15010.8|15008|15006.5|231
1760675700000|2025-10-17 04:35:00|15008|15007|15009|15008.3|15011.5|15010.4|15008|15006.4|174
1760676000000|2025-10-17 04:40:00|15008.9|15008.2|15010.7|15010|15010.8|15010.1|15006.6|15005.6|180
1760676300000|2025-10-17 04:45:00|15010.6|15009.9|15003.4|15002.4|15010.7|15010|15003.3|15002.3|212
1760676600000|2025-10-17 04:50:00|15003.5|15002.5|14996.7|14995.7|15004.9|15003.3|14995.9|14994.9|295
1760676900000|2025-10-17 04:55:00|14996.8|14995.8|14997.5|14996.5|15000|14999|14994.4|14993.7|222
1760677200000|2025-10-17 05:00:00|14997.6|14996.6|14992.6|14991.9|14997.8|14996.8|14991.9|14990.9|317
1760677500000|2025-10-17 05:05:00|14992.7|14992|14993.8|14993.1|14998.3|14997.3|14992.3|14991.5|242
1760677800000|2025-10-17 05:10:00|14993.9|14993.2|14992.5|14991.5|14995.3|14994.5|14992.1|14991.1|207
1760678100000|2025-10-17 05:15:00|14992.6|14991.6|14987.3|14986.3|14993.2|14992.2|14986.7|14985.8|348
1760678400000|2025-10-17 05:20:00|14987.4|14986.4|14993.2|14992.5|14995.1|14994.1|14987.3|14986.3|295
1760678700000|2025-10-17 05:25:00|14992.9|14992.2|14993.8|14992.8|14995|14994.3|14992.7|14992|220
1760679000000|2025-10-17 05:30:00|14993.9|14992.9|14987.9|14987.2|14994.2|14993.3|14987.2|14986.1|365
1760679300000|2025-10-17 05:35:00|14988|14987.3|14983.4|14982.7|14988.3|14987.6|14982.6|14981.9|360
1760679600000|2025-10-17 05:40:00|14983.3|14982.6|14983|14982|14986|14985|14982|14981.3|260
1760679900000|2025-10-17 05:45:00|14983.1|14982.1|14985.5|14984.5|14986.1|14985.4|14981.5|14980.5|268
1760680200000|2025-10-17 05:50:00|14984.8|14984.1|14981.5|14980.5|14985.4|14984.7|14976|14975|370
1760680500000|2025-10-17 05:55:00|14981.4|14980.4|14975.7|14974.7|14981.6|14980.6|14974.3|14973.3|446
1760680800000|2025-10-17 06:00:00|14975.4|14974.4|14978.4|14977.4|14979.7|14978.7|14971.7|14970.7|482
1760681100000|2025-10-17 06:05:00|14978.5|14977.5|14981.8|14980.8|14991.3|14990.3|14977.5|14976.7|497
1760681400000|2025-10-17 06:10:00|14981.9|14980.9|14985.2|14984.5|14985.2|14984.5|14979.9|14978.3|431
1760681700000|2025-10-17 06:15:00|14984.9|14984.2|14980|14979|14989.2|14987.6|14979.4|14978.3|509
1760682000000|2025-10-17 06:20:00|14980.3|14979.6|14979.8|14979.1|14983.4|14982.5|14975.8|14975.1|455
1760682300000|2025-10-17 06:25:00|14979.7|14979|14980.4|14979.7|14985.3|14984.3|14978|14977.3|528
1760682600000|2025-10-17 06:30:00|14980.2|14979.5|14993.2|14992.5|14996.3|14995.3|14980.2|14979.5|892
1760682900000|2025-10-17 06:35:00|14993.1|14992.4|14991.5|14990.5|14998.7|14997.7|14984.9|14984.2|792
1760683200000|2025-10-17 06:40:00|14991.6|14990.6|14980.7|14979.7|14992.6|14991.6|14979.2|14978.5|641
1760683500000|2025-10-17 06:45:00|14980.8|14979.8|14978.2|14977.5|14983.6|14982.9|14978.2|14977.4|438
1760683800000|2025-10-17 06:50:00|14978.4|14977.7|14966.5|14965.5|14984|14983.3|14964.6|14963.6|663
1760684100000|2025-10-17 06:55:00|14966.7|14965.7|14964.2|14963.2|14969.2|14968.5|14963.1|14962.1|742
1760684400000|2025-10-17 07:00:00|14964.1|14963.1|14954.8|14953.8|14970.2|14969.5|14948.8|14947.7|1125
1760684700000|2025-10-17 07:05:00|14955|14954|14949.8|14948.8|14962.4|14961.4|14949.8|14948.8|928
1760685000000|2025-10-17 07:10:00|14950.9|14949.9|14951.7|14950.7|14962.1|14961.1|14948.2|14947.2|1020
1760685300000|2025-10-17 07:15:00|14951.6|14950.6|14944.6|14943.6|14952.8|14951.8|14943.4|14942.5|984
1760685600000|2025-10-17 07:20:00|14944.7|14943.7|14959.1|14958.1|14959.5|14958.5|14938.2|14937.2|1178
1760685900000|2025-10-17 07:25:00|14958.8|14957.8|14962.7|14962|14974|14972.5|14957.5|14956.8|1457
1760686200000|2025-10-17 07:30:00|14962.4|14961.7|14961.1|14960.4|14971.7|14970.1|14958.4|14957.4|1154
1760686500000|2025-10-17 07:35:00|14960.8|14960.1|14964.8|14963.8|14967.6|14966.6|14957.2|14956.5|907
1760686800000|2025-10-17 07:40:00|14964.6|14963.6|14968.9|14967.9|14973.8|14972.1|14962.1|14961.1|970
1760687100000|2025-10-17 07:45:00|14969.1|14968.1|14971.7|14971|14976.8|14975.8|14966.9|14965.9|812
1760687400000|2025-10-17 07:50:00|14971.6|14970.9|14977.2|14976.2|14979.3|14978.3|14966.6|14965.9|837
1760687700000|2025-10-17 07:55:00|14977.4|14976.4|14970.3|14969.6|14978.6|14977.6|14969.6|14968.9|628
1760688000000|2025-10-17 08:00:00|14970.4|14969.7|14959.4|14958.7|14971.1|14970.2|14959.1|14958.4|856
1760688300000|2025-10-17 08:05:00|14959.3|14958.6|14969.8|14968.8|14973.7|14973|14958.9|14958.2|896
1760688600000|2025-10-17 08:10:00|14969.5|14968.5|14971.1|14970.1|14972.2|14971.2|14967.2|14966.4|701
1760688900000|2025-10-17 08:15:00|14970.9|14969.9|14967.3|14966.6|14978.6|14977.9|14964.7|14964|682
1760689200000|2025-10-17 08:20:00|14967.5|14966.8|14984.6|14983.9|14985.5|14984.6|14966.7|14966|561
1760689500000|2025-10-17 08:25:00|14985.2|14984.5|14978.5|14977.8|14986.9|14986.2|14974.3|14973.6|523
1760689800000|2025-10-17 08:30:00|14978.3|14977.6|14986.2|14985.2|14992.7|14991.7|14977.3|14976.6|542
1760690100000|2025-10-17 08:35:00|14986.3|14985.3|14982.6|14981.9|14987.6|14986.9|14981.3|14980.6|471
1760690400000|2025-10-17 08:40:00|14982.7|14982|14973.4|14972.7|14984.1|14983.4|14972.4|14971.7|533
1760690700000|2025-10-17 08:45:00|14973.8|14973.1|14974|14973.3|14975.2|14974.2|14969.8|14969.1|410
1760691000000|2025-10-17 08:50:00|14973.9|14973.2|14978.1|14977.1|14978.1|14977.1|14967.4|14966.4|539
1760691300000|2025-10-17 08:55:00|14978.2|14977.2|14978.3|14977.3|14985.8|14984.8|14978.2|14977.2|447
1760691600000|2025-10-17 09:00:00|14977.6|14976.6|14978.6|14977.6|14983.8|14983.1|14976.5|14975.5|372
1760691900000|2025-10-17 09:05:00|14978.7|14977.7|14976.8|14975.8|14983.4|14982.7|14976.3|14975.6|342
1760692200000|2025-10-17 09:10:00|14977.4|14976.4|14982.2|14981.2|14982.3|14981.6|14977.4|14976.4|283
1760692500000|2025-10-17 09:15:00|14982.1|14981.1|14973.6|14972.9|14982.1|14981.2|14973|14972|359
1760692800000|2025-10-17 09:20:00|14973.3|14972.6|14983.6|14982.9|14984.5|14983.8|14972|14971|440
1760693100000|2025-10-17 09:25:00|14983.7|14983|14983.4|14982.4|14987.5|14986.5|14982.2|14981.5|375
1760693400000|2025-10-17 09:30:00|14983.3|14982.3|14981.8|14980.8|14984.1|14983.4|14979.4|14978.7|334
1760693700000|2025-10-17 09:35:00|14982.5|14981.5|14984|14983|14990.7|14989.7|14982.5|14981.5|394
1760694000000|2025-10-17 09:40:00|14984.2|14983.2|14969.7|14969|14984.9|14983.9|14969.1|14968.1|452
1760694300000|2025-10-17 09:45:00|14969.6|14968.9|14963.8|14963.1|14970.5|14969.5|14961.3|14960.6|532
1760694600000|2025-10-17 09:50:00|14963.9|14963.2|14967.1|14966.4|14970.3|14969.3|14963.6|14962.9|478
1760694900000|2025-10-17 09:55:00|14967.2|14966.5|14967.9|14967.2|14971.5|14970.8|14965.3|14964.6|398
1760695200000|2025-10-17 10:00:00|14968.5|14967.8|14978.5|14977.8|14979.7|14979|14967.2|14966.5|590
1760695500000|2025-10-17 10:05:00|14980|14979.3|14980.8|14980.1|14983|14982.3|14978.5|14977.8|384
1760695800000|2025-10-17 10:10:00|14980.9|14980.2|14978.1|14977.4|14980.9|14980.2|14975.3|14974.6|343
1760696100000|2025-10-17 10:15:00|14978.2|14977.5|14973.7|14973|14982.8|14980.8|14971.9|14971|477
1760696400000|2025-10-17 10:20:00|14973.8|14973.1|14972.8|14972.1|14976|14975.3|14967.5|14966.8|397
1760696700000|2025-10-17 10:25:00|14972.3|14971.6|14971.1|14970.4|14973.7|14973|14968.4|14967.7|365
1760697000000|2025-10-17 10:30:00|14971|14970.3|14974.7|14974|14983.7|14982.2|14970.1|14969.3|712
1760697300000|2025-10-17 10:35:00|14974.6|14973.9|14983.2|14982.2|14984.5|14983.5|14973.6|14972.9|495
1760697600000|2025-10-17 10:40:00|14983.5|14982.5|14979.7|14979|14984.8|14984.1|14977.6|14976.9|363
1760697900000|2025-10-17 10:45:00|14979.8|14979.1|14982.3|14981.6|14984.8|14984.1|14978.6|14977.6|414
1760698200000|2025-10-17 10:50:00|14982.4|14981.7|14993|14992|14993|14992|14977.9|14976.9|543
1760698500000|2025-10-17 10:55:00|14992.8|14991.8|14993.3|14992.6|14997.1|14996.2|14992.4|14991.4|694
1760698800000|2025-10-17 11:00:00|14993.4|14992.7|14988.7|14987.7|14996.1|14995.3|14988.2|14987.2|487
1760699100000|2025-10-17 11:05:00|14988.3|14987.3|15006.1|15005.1|15010.5|15009.5|14987.9|14987.2|676
1760699400000|2025-10-17 11:10:00|15005.9|15004.9|15025.3|15024.3|15030.1|15029.1|15003.5|15002.5|1599
1760699700000|2025-10-17 11:15:00|15025.4|15024.4|15015.9|15014.9|15030.6|15029.6|15014.6|15013.6|1225
1760700000000|2025-10-17 11:20:00|15015.4|15014.4|15022.4|15021.4|15024.4|15023.5|15014.4|15013.4|734
1760700300000|2025-10-17 11:25:00|15022.1|15021.3|15029|15028|15030.9|15029.6|15019.7|15018.9|632
1760700600000|2025-10-17 11:30:00|15028.3|15027.3|15024.5|15023.5|15034.1|15033.1|15024.5|15023.5|692
1760700900000|2025-10-17 11:35:00|15024.4|15023.4|15022.9|15022.2|15026.5|15025.5|15020.1|15019.4|537
1760701200000|2025-10-17 11:40:00|15022.8|15022.1|15024.4|15023.7|15028.6|15027.9|15017.3|15016.3|519
1760701500000|2025-10-17 11:45:00|15024.6|15023.9|15021.4|15020.7|15024.8|15024.1|15017.1|15016.4|503
1760701800000|2025-10-17 11:50:00|15021|15020.3|15015.9|15015.2|15022.7|15021.8|15012.8|15012.1|652
1760702100000|2025-10-17 11:55:00|15016|15015.3|15023.8|15023.1|15026.5|15025.8|15015.3|15014.6|639
1760702400000|2025-10-17 12:00:00|15023.5|15022.8|15033.3|15032.6|15034.1|15033.4|15023.3|15022.6|767
1760702700000|2025-10-17 12:05:00|15033.5|15032.8|15042.4|15041.7|15042.7|15042|15033|15032.3|841
1760703000000|2025-10-17 12:10:00|15042.3|15041.6|15037.7|15037|15044.7|15044|15034.4|15033.5|846
1760703300000|2025-10-17 12:15:00|15037.8|15037.1|15050.1|15049.4|15052.5|15051.6|15037.1|15036.1|937
1760703600000|2025-10-17 12:20:00|15049.8|15049.1|15042.3|15041.6|15050.4|15049.7|15042.3|15041.6|653
1760703900000|2025-10-17 12:25:00|15043.4|15042.4|15045.5|15044.5|15048.3|15047.3|15042.9|15042.1|509
1760704200000|2025-10-17 12:30:00|15046.2|15045.2|15046.5|15045.5|15053.6|15052.9|15040.6|15039.6|703
1760704500000|2025-10-17 12:35:00|15046.4|15045.4|15051|15050.3|15054.4|15053.7|15039.8|15038.8|761
1760704800000|2025-10-17 12:40:00|15051.2|15050.5|15048.4|15047.4|15052.6|15051.6|15046.9|15046|557
1760705100000|2025-10-17 12:45:00|15048.5|15047.5|15043.1|15042.4|15050.2|15049.5|15042.6|15041.6|502
1760705400000|2025-10-17 12:50:00|15043.2|15042.5|15041.9|15041.2|15046.6|15045.6|15038.2|15037.2|558
1760705700000|2025-10-17 12:55:00|15042|15041.3|15038.7|15038|15043.4|15042.7|15037.6|15036.8|449
1760706000000|2025-10-17 13:00:00|15039.4|15038.7|15040.5|15039.5|15045.5|15044.5|15038.5|15037.8|687
1760706300000|2025-10-17 13:05:00|15040.8|15039.8|15041.1|15040.1|15043.2|15042.2|15035.3|15034.6|592
1760706600000|2025-10-17 13:10:00|15041.4|15040.7|15036|15035.3|15041.4|15040.7|15035.6|15034.8|379
1760706900000|2025-10-17 13:15:00|15036.1|15035.4|15029.8|15029.1|15036.6|15035.6|15029.7|15028.7|492
1760707200000|2025-10-17 13:20:00|15030|15029.3|15027|15026.3|15031|15030.3|15025.5|15024|590
1760707500000|2025-10-17 13:25:00|15028.1|15027.4|15024.6|15023.9|15029|15028|15021.7|15021|584
1760707800000|2025-10-17 13:30:00|15025|15024.3|15031.7|15030.7|15031.7|15030.7|15019.6|15018.8|1032
1760708100000|2025-10-17 13:35:00|15031.8|15030.8|15032|15031.3|15041.7|15040.7|15031.2|15030.5|1256
1760708400000|2025-10-17 13:40:00|15031.6|15030.9|15021.4|15020.7|15035.6|15034.9|15019.9|15019.2|1032
1760708700000|2025-10-17 13:45:00|15021.2|15020.5|15022.1|15021.4|15026.6|15025.9|15016.3|15015.6|915
1760709000000|2025-10-17 13:50:00|15022|15021.3|15037.1|15036.4|15040.1|15039.1|15021.5|15020.8|796
1760709300000|2025-10-17 13:55:00|15037.2|15036.5|15036.1|15035.1|15045|15044|15035.1|15034|758
1760709600000|2025-10-17 14:00:00|15036.2|15035.2|15044.3|15043.6|15051.6|15050.6|15035.1|15034.3|1094
1760709900000|2025-10-17 14:05:00|15044.2|15043.5|15045.6|15044.6|15053|15052|15043.2|15042.2|1068
1760710200000|2025-10-17 14:10:00|15045.8|15044.8|15057.6|15056.9|15059.8|15058.8|15043.2|15042.3|959
1760710500000|2025-10-17 14:15:00|15057.2|15056.5|15052.9|15051.9|15059.5|15058.5|15049|15048.3|843
1760710800000|2025-10-17 14:20:00|15052.8|15051.8|15055.7|15055|15056.9|15056.2|15050.2|15049.5|780
1760711100000|2025-10-17 14:25:00|15055.6|15054.9|15056.5|15055.8|15057.8|15057.1|15053.9|15053|621
1760711400000|2025-10-17 14:30:00|15056.2|15055.5|15057.2|15056.2|15060.1|15059.1|15054.9|15053.9|735
1760711700000|2025-10-17 14:35:00|15057|15056|15046.4|15045.7|15058.5|15057.5|15046.4|15045.7|661
1760712000000|2025-10-17 14:40:00|15046.1|15045.4|15050.4|15049.7|15055.2|15054.2|15046.1|15045.1|600
1760712300000|2025-10-17 14:45:00|15050.1|15049.1|15053.9|15053.2|15056.9|15056.2|15048.7|15048|618
1760712600000|2025-10-17 14:50:00|15053.8|15053.1|15047.4|15046.7|15056|15055|15047|15046.2|637
1760712900000|2025-10-17 14:55:00|15047|15046.3|15043.6|15042.6|15047.9|15047.2|15040.6|15039.9|681
1760713200000|2025-10-17 15:00:00|15043.7|15042.7|15044.1|15043.1|15045.8|15045.1|15041.2|15040.5|606
1760713500000|2025-10-17 15:05:00|15044|15043|15041.1|15039.5|15045|15044.3|15039|15038.3|522
1760713800000|2025-10-17 15:10:00|15040.9|15039.9|15034.3|15032.7|15044|15043|15032.7|15032|595
1760714100000|2025-10-17 15:15:00|15034.2|15032.6|15032.2|15031.5|15037.4|15036.4|15030|15029.3|462
1760714400000|2025-10-17 15:20:00|15032.3|15031.6|15027.5|15026.8|15033.5|15032.8|15026.3|15025.6|443
1760714700000|2025-10-17 15:25:00|15027.6|15026.5|15032.8|15032.1|15033.2|15032.2|15025.3|15024.4|432
1760715000000|2025-10-17 15:30:00|15032.4|15031.7|15028.9|15028.2|15035.2|15034.5|15027.3|15026.6|482
1760715300000|2025-10-17 15:35:00|15028.5|15027.8|15027.3|15026.6|15029.6|15028.9|15020.5|15019.8|485
1760715600000|2025-10-17 15:40:00|15027.2|15026.5|15029.7|15029|15031.3|15030.6|15025.9|15025|462
1760715900000|2025-10-17 15:45:00|15029.6|15028.9|15032.7|15032|15035.3|15034.6|15028.4|15027.7|368
1760716200000|2025-10-17 15:50:00|15032.6|15031.9|15034.5|15033.8|15035.6|15034.9|15030.1|15029.4|285
1760716500000|2025-10-17 15:55:00|15034.6|15033.9|15035.2|15033.6|15039.1|15037.1|15033.1|15032.4|361
1760716800000|2025-10-17 16:00:00|15035.6|15033.4|15042.7|15042|15045|15044.3|15034.5|15032.5|418
1760717100000|2025-10-17 16:05:00|15042.8|15042.1|15049|15048.3|15051.1|15050.1|15042.8|15042.1|322
1760717400000|2025-10-17 16:10:00|15048.9|15048.2|15041.4|15040.4|15049|15048.3|15039|15038|300
1760717700000|2025-10-17 16:15:00|15041.5|15040.7|15037.1|15036.1|15044|15043.1|15035.9|15035|352
1760718000000|2025-10-17 16:20:00|15037|15036|15039.9|15039.2|15040|15039.3|15035.4|15034.7|284
1760718300000|2025-10-17 16:25:00|15039.6|15038.9|15042.2|15041.5|15043.5|15042.8|15039.4|15038.7|306
1760718600000|2025-10-17 16:30:00|15042.1|15041.4|15038.8|15038.1|15045.5|15044.8|15037.6|15036.9|324
1760718900000|2025-10-17 16:35:00|15038.9|15038.2|15037.4|15036.7|15042.6|15041.9|15037|15036.3|358
1760719200000|2025-10-17 16:40:00|15037.2|15036.5|15044.2|15043.5|15044.9|15044.2|15036.8|15036|342
1760719500000|2025-10-17 16:45:00|15044.1|15043.4|15041.7|15040.7|15044.1|15043.4|15039.2|15038.5|292
1760719800000|2025-10-17 16:50:00|15041.6|15040.6|15035.6|15034.6|15042.8|15042.1|15034.7|15034|333
1760720100000|2025-10-17 16:55:00|15035.9|15034.9|15040.9|15039.9|15042.4|15041.4|15034.8|15034.1|403
1760720400000|2025-10-17 17:00:00|15041|15040|15042.5|15041.8|15043.4|15042.6|15037.4|15036.4|415
1760720700000|2025-10-17 17:05:00|15042.4|15041.7|15043.1|15042.4|15045.8|15045.1|15041.7|15041|303
1760721000000|2025-10-17 17:10:00|15043|15042.3|15042.1|15041.1|15045.5|15044.8|15041.9|15040.9|203
1760721300000|2025-10-17 17:15:00|15041.9|15040.9|15038|15037.3|15042.5|15041.5|15037.8|15037.1|195
1760721600000|2025-10-17 17:20:00|15036.8|15035.8|15040.2|15039.5|15040.5|15039.8|15036.8|15035.8|234
1760721900000|2025-10-17 17:25:00|15040.4|15039.7|15039.5|15038.8|15040.9|15040.2|15038.3|15037.5|166
1760722200000|2025-10-17 17:30:00|15039.2|15038.5|15041.7|15041|15043.3|15042.5|15039.2|15038.5|178
1760722500000|2025-10-17 17:35:00|15041.6|15040.9|15041|15040.3|15042.3|15041.6|15038.9|15038.2|198
1760722800000|2025-10-17 17:40:00|15040.4|15039.7|15038.3|15037.6|15041.1|15040.4|15038.2|15037.2|242
1760723100000|2025-10-17 17:45:00|15038.5|15037.8|15039.3|15038.6|15040|15039.3|15037|15036|227
1760723400000|2025-10-17 17:50:00|15039.7|15039|15044.2|15043.2|15044.2|15043.2|15039|15038.3|267
1760723700000|2025-10-17 17:55:00|15043.9|15042.9|15048.7|15047.7|15049.3|15048.3|15042.2|15041.5|386
1760724000000|2025-10-17 18:00:00|15048.5|15047.5|15047.4|15046.7|15053.3|15052.3|15047|15046.3|347
1760724300000|2025-10-17 18:05:00|15047.9|15047.2|15049.5|15048.5|15050.6|15049.6|15047.2|15046.5|219
1760724600000|2025-10-17 18:10:00|15048.9|15048.2|15049.6|15048.9|15050.7|15050|15045.5|15044.8|209
1760724900000|2025-10-17 18:15:00|15049.2|15048.5|15045.1|15044.1|15051.7|15051|15045|15044|233
1760725200000|2025-10-17 18:20:00|15045.3|15044.3|15042.8|15042.1|15049|15048.3|15041.7|15041|207
1760725500000|2025-10-17 18:25:00|15042.9|15042.2|15044.1|15043.1|15044.7|15044|15041.6|15040.9|180
1760725800000|2025-10-17 18:30:00|15044|15043|15048|15047.3|15048|15047.3|15043.9|15042.9|169
1760726100000|2025-10-17 18:35:00|15047.8|15047.1|15046.9|15046.2|15049.1|15048.4|15046.5|15045.5|111
1760726400000|2025-10-17 18:40:00|15046.8|15046.1|15048.4|15047.7|15049.1|15048.4|15045.8|15045.1|114
1760726700000|2025-10-17 18:45:00|15048.5|15047.8|15050.9|15049.9|15050.9|15049.9|15046.9|15045.9|175
1760727000000|2025-10-17 18:50:00|15050.7|15049.7|15052.7|15052|15053|15052.3|15049|15048.2|178
1760727300000|2025-10-17 18:55:00|15052.5|15051.8|15050|15049.3|15053.7|15053|15049.2|15048.5|157
1760727600000|2025-10-17 19:00:00|15050.1|15049.4|15049.1|15048.4|15050.1|15049.4|15046|15045|199
1760727900000|2025-10-17 19:05:00|15048.6|15047.9|15048|15047.3|15048.7|15048|15046.2|15045.5|123
1760728200000|2025-10-17 19:10:00|15048.2|15047.5|15048.8|15048.1|15050.5|15049.8|15047.9|15047.1|104
1760728500000|2025-10-17 19:15:00|15048.7|15048|15049.5|15048.8|15049.9|15049.2|15048|15047.3|125
1760728800000|2025-10-17 19:20:00|15049.8|15049.1|15050.2|15049.2|15050.7|15050|15048.4|15047.7|105
1760729100000|2025-10-17 19:25:00|15050.1|15049.1|15049.7|15048.7|15050.6|15049.9|15048.9|15048.2|128
1760729400000|2025-10-17 19:30:00|15049.1|15048.1|15049|15048.3|15049.5|15048.7|15047.4|15046.5|140
1760729700000|2025-10-17 19:35:00|15049.2|15048.5|15049.3|15048.6|15050.2|15049.5|15048.8|15048.1|103
1760730000000|2025-10-17 19:40:00|15049.1|15048.4|15049.4|15048.7|15049.8|15049.1|15047.7|15046.9|94
1760730300000|2025-10-17 19:45:00|15049.7|15049|15049.5|15048.8|15052.7|15051.7|15048.1|15047.1|126
1760730600000|2025-10-17 19:50:00|15049.3|15048.6|15050.1|15049.1|15051.3|15050.4|15048.4|15047.7|111
1760730900000|2025-10-17 19:55:00|15049.8|15048.8|15048.9|15047.9|15050.4|15049.4|15048.1|15047.4|188
1760731200000|2025-10-17 20:00:00|15049.1|15048.1|15051|15050|15051.1|15050.1|15048.4|15047.4|175
1760731500000|2025-10-17 20:05:00|15050.8|15049.8|15051|15050|15051.1|15050.1|15048.4|15047.4|94
1760731800000|2025-10-17 20:10:00|15050.9|15049.9|15053.7|15052.7|15057|15056|15050.7|15049.7|107
1760732100000|2025-10-17 20:15:00|15054.2|15053.2|15056.1|15055.1|15056.3|15055.3|15052.5|15051.5|98
1760732400000|2025-10-17 20:20:00|15056|15055|15056.9|15055.9|15057.1|15056.1|15054.9|15053.9|100
1760732700000|2025-10-17 20:25:00|15056.7|15055.7|15059|15058|15059.3|15058.3|15055|15054|136
1760733000000|2025-10-17 20:30:00|15059.1|15058.1|15059.1|15058.1|15060.8|15059.8|15058.7|15057.7|88
1760733300000|2025-10-17 20:35:00|15059.2|15058.2|15060.4|15059.4|15060.4|15059.4|15056.7|15055.7|98
1760733600000|2025-10-17 20:40:00|15060.3|15059.3|15057.2|15056.2|15060.6|15059.6|15055|15054|122
1760733900000|2025-10-17 20:45:00|15057.1|15056.1|15057.8|15056.8|15059.2|15058.2|15054.3|15053.3|175
1760734200000|2025-10-17 20:50:00|15057.7|15056.7|15061.6|15057.8|15064.5|15063.5|15056.9|15055.9|266
1760734500000|2025-10-17 20:55:00|15062.1|15057.3|15066.4|15059.4|15067.3|15063.2|15060.8|15057.2|279
1760904000000|2025-10-19 20:00:00|15048|15036|15049|15037|15049|15037|15048|15036|2
1760904600000|2025-10-19 20:10:00|15047.5|15035.5|15047.5|15035.5|15047.5|15035.5|15047.5|15035.5|1
1760904900000|2025-10-19 20:15:00|15049.5|15037.5|15049.5|15037.5|15049.5|15037.5|15049.5|15037.5|1
1760905200000|2025-10-19 20:20:00|15051.5|15039.5|15051.5|15039.5|15051.5|15039.5|15051.5|15039.5|1
1760906100000|2025-10-19 20:35:00|15047.5|15035.5|15049|15037|15049|15037|15047.5|15035.5|2
1760906400000|2025-10-19 20:40:00|15051|15039|15051|15039|15051|15039|15051|15039|1
1760906700000|2025-10-19 20:45:00|15050.8|15038.8|15053.3|15041.3|15053.3|15041.3|15050.8|15038.8|3
1760907000000|2025-10-19 20:50:00|15053.5|15041.5|15053.5|15041.5|15053.5|15041.5|15053.5|15041.5|1
1760907300000|2025-10-19 20:55:00|15054|15041|15054.3|15041.3|15054.3|15041.3|15054|15041|2
1760907600000|2025-10-19 21:00:00|15053.8|15040.8|15050.8|15043.8|15053.8|15043.8|15050.8|15040.8|3
1760907900000|2025-10-19 21:05:00|15050.9|15043.9|15050.5|15043.5|15050.9|15043.9|15050.5|15043.5|2
1760908200000|2025-10-19 21:10:00|15049|15042|15048.2|15041.2|15049.6|15042.6|15048.2|15041.2|4
1760909100000|2025-10-19 21:25:00|15048.8|15041.8|15050|15043|15050|15043|15048.6|15041.6|3
1760909400000|2025-10-19 21:30:00|15050.1|15043.1|15047|15040|15050.5|15043.5|15046.9|15039.9|45
1760909700000|2025-10-19 21:35:00|15047.1|15040.1|15048.6|15041.6|15049.3|15042.3|15046.8|15039.8|57
1760910000000|2025-10-19 21:40:00|15047.2|15040.2|15051.8|15044.8|15052.8|15045.8|15047|15040|320
1760910300000|2025-10-19 21:45:00|15052.2|15045.2|15050.2|15043.2|15052.6|15045.6|15048.6|15041.6|54
1760910600000|2025-10-19 21:50:00|15050.5|15043.5|15050.3|15043.3|15050.9|15043.9|15050.2|15043.2|15
1760910900000|2025-10-19 21:55:00|15050.6|15043.6|15049.7|15042.7|15050.7|15043.7|15040.5|15033.5|64
1760911200000|2025-10-19 22:00:00|15049.6|15042.6|15077.7|15075.7|15083.4|15080.5|15049|15042|417
1760911500000|2025-10-19 22:05:00|15077.2|15076.2|15081.2|15080.2|15082|15081|15073.5|15072.5|199
1760911800000|2025-10-19 22:10:00|15081.4|15080.4|15083.5|15082.5|15084.6|15083.6|15081.2|15080.2|257
1760912100000|2025-10-19 22:15:00|15083.1|15082.1|15083.6|15082.6|15086|15084.5|15082.2|15081.2|225
1760912400000|2025-10-19 22:20:00|15083.7|15082.7|15084.2|15083.2|15086.3|15085.3|15080.8|15079.8|173
1760912700000|2025-10-19 22:25:00|15084.5|15083.5|15085.1|15084.1|15092.1|15091.1|15084|15083|197
1760913000000|2025-10-19 22:30:00|15085.2|15084.2|15081.2|15080.2|15088.4|15087.4|15080.2|15079.2|286
1760913300000|2025-10-19 22:35:00|15081.3|15080.3|15075|15074|15081.5|15080.5|15075|15074|195
1760913600000|2025-10-19 22:40:00|15074.6|15073.6|15081.3|15080.3|15081.3|15080.3|15074.5|15073.5|177
1760913900000|2025-10-19 22:45:00|15081.4|15080.4|15077.3|15076.3|15082.1|15081.1|15076.6|15075.6|112
1760914200000|2025-10-19 22:50:00|15077.5|15076.5|15083.9|15082.9|15084.9|15083.9|15077|15076|116
1760914500000|2025-10-19 22:55:00|15084.2|15083.2|15083.5|15082.5|15085.5|15084.5|15083.4|15082.4|95
1760914800000|2025-10-19 23:00:00|15085.1|15084.1|15089|15088|15089.3|15088.1|15083.3|15082.3|197
1760915100000|2025-10-19 23:05:00|15089.1|15088.1|15092.7|15091.7|15093.8|15092.8|15087.4|15086.4|210
1760915400000|2025-10-19 23:10:00|15092.6|15091.6|15094.1|15092.6|15094.6|15093.1|15090.8|15089.8|164
1760915700000|2025-10-19 23:15:00|15093.9|15092.5|15095.2|15094.2|15097.7|15096.7|15091.1|15090.1|238
1760916000000|2025-10-19 23:20:00|15095.6|15094.6|15085.7|15084.7|15095.8|15094.8|15084.5|15083.5|191
1760916300000|2025-10-19 23:25:00|15085.6|15084.6|15084.4|15083.4|15086.7|15085.7|15083.4|15082.4|132
1760916600000|2025-10-19 23:30:00|15084.5|15083.5|15090.8|15089.8|15091.6|15090.6|15084|15083|203
1760916900000|2025-10-19 23:35:00|15090.6|15089.6|15085.8|15084.8|15090.7|15089.7|15084.1|15083.1|154
1760917200000|2025-10-19 23:40:00|15085.9|15084.9|15085.9|15084.9|15086.9|15085.9|15085.2|15084.2|117
1760917500000|2025-10-19 23:45:00|15086|15085|15086|15085|15087.5|15086.1|15081.9|15080.9|231
1760917800000|2025-10-19 23:50:00|15085.9|15084.9|15089.4|15088.4|15090.4|15089.4|15082.4|15081.3|217
1760918100000|2025-10-19 23:55:00|15089.3|15088.3|15092.8|15091.8|15094.8|15093.8|15089.2|15088.2|212
1760918400000|2025-10-20 00:00:00|15093|15092|15095.4|15094.4|15096.9|15095.7|15086.8|15085.8|563
1760918700000|2025-10-20 00:05:00|15095.6|15094.6|15086.5|15085.5|15099|15097.5|15084.5|15083.5|424
1760919000000|2025-10-20 00:10:00|15087.1|15086.1|15089.5|15088.5|15090.8|15089.8|15082|15081|405
1760919300000|2025-10-20 00:15:00|15089.3|15088.3|15088.8|15087.8|15091.7|15090.7|15087.4|15086.6|367
1760919600000|2025-10-20 00:20:00|15088.7|15087.7|15081.9|15080.9|15089.7|15089|15076.8|15075.9|420
1760919900000|2025-10-20 00:25:00|15081.7|15080.7|15085.5|15084.5|15085.5|15084.5|15078.5|15077.5|369
1760920200000|2025-10-20 00:30:00|15085.4|15084.4|15087.8|15086.8|15090.7|15089.7|15082.5|15081.5|347
1760920500000|2025-10-20 00:35:00|15087.7|15086.7|15085.8|15084.8|15088|15087|15079.5|15078.5|279
1760920800000|2025-10-20 00:40:00|15086.3|15085.3|15085.7|15084.7|15088.1|15087.1|15082.8|15082|241
1760921100000|2025-10-20 00:45:00|15085.6|15084.6|15080.2|15079.2|15087.2|15086.2|15078|15075.7|307
1760921400000|2025-10-20 00:50:00|15080.1|15079.1|15088.7|15087.7|15090.7|15089.7|15079.4|15078.4|509
1760921700000|2025-10-20 00:55:00|15089.8|15088.8|15091.2|15090.5|15100.2|15095.5|15089.8|15088.8|549
1760922000000|2025-10-20 01:00:00|15091.1|15090.4|15096|15095|15096.5|15095.5|15087.5|15086.5|451
1760922300000|2025-10-20 01:05:00|15095.7|15094.7|15097.9|15096.9|15100.9|15099.3|15093.1|15092.1|393
1760922600000|2025-10-20 01:10:00|15097.7|15096.7|15109|15108|15109.2|15108.2|15097.4|15096.4|590
1760922900000|2025-10-20 01:15:00|15108.5|15107.5|15113.8|15112.8|15113.9|15112.9|15107.7|15107|424
1760923200000|2025-10-20 01:20:00|15114.4|15113.4|15113.7|15112.7|15121.3|15119.8|15113.5|15112.5|452
1760923500000|2025-10-20 01:25:00|15113.9|15112.9|15115.1|15114.4|15116.7|15116|15110.8|15109.8|292
1760923800000|2025-10-20 01:30:00|15115.4|15114.7|15106|15105.3|15115.4|15114.7|15104.4|15103.4|342
1760924100000|2025-10-20 01:35:00|15105.9|15105.2|15109.9|15109.2|15110.9|15109.9|15104.4|15103.4|249
1760924400000|2025-10-20 01:40:00|15109.8|15109.1|15102.1|15101.1|15109.9|15109.2|15101.1|15100.1|193
1760924700000|2025-10-20 01:45:00|15102|15101|15095.7|15095|15103|15102.1|15094.5|15093.6|206
1760925000000|2025-10-20 01:50:00|15095.5|15094.8|15091.5|15090.8|15095.5|15094.8|15090.2|15089.5|247
1760925300000|2025-10-20 01:55:00|15091.4|15090.7|15097.1|15096.1|15101.9|15100.6|15090.8|15090.1|238
1760925600000|2025-10-20 02:00:00|15096.5|15095.5|15097.1|15096.1|15098.9|15097.9|15092.7|15091.7|265
1760925900000|2025-10-20 02:05:00|15096.9|15095.9|15097.2|15096.5|15100.8|15099.8|15096.2|15095.2|203
1760926200000|2025-10-20 02:10:00|15097.3|15096.6|15087.6|15086.9|15097.3|15096.6|15084.1|15083.1|235
1760926500000|2025-10-20 02:15:00|15087.7|15087|15086.5|15085.5|15089.1|15088.2|15086.2|15085.2|213
1760926800000|2025-10-20 02:20:00|15086.8|15085.8|15084|15083.3|15087.4|15086.4|15082.9|15081.9|150
1760927100000|2025-10-20 02:25:00|15083.9|15083.2|15081.7|15081|15084.6|15083.7|15081.6|15080.6|144
1760927400000|2025-10-20 02:30:00|15081.6|15080.9|15084.4|15083.4|15084.7|15084|15081.6|15080.9|137
1760927700000|2025-10-20 02:35:00|15084.3|15083.3|15084.9|15083.9|15087|15086|15083.6|15082.6|129
1760928000000|2025-10-20 02:40:00|15085|15084|15085.8|15084.8|15087.8|15086.8|15084.6|15083.6|134
1760928300000|2025-10-20 02:45:00|15085.9|15084.9|15087.8|15087.1|15090.4|15089.4|15085.7|15084.9|204
1760928600000|2025-10-20 02:50:00|15088|15087|15087.8|15087.1|15088.3|15087.5|15083.9|15083.2|142
1760928900000|2025-10-20 02:55:00|15087.9|15087.2|15087.1|15086.1|15088.9|15088.2|15084.8|15084.1|177
1760929200000|2025-10-20 03:00:00|15086.9|15085.9|15088.6|15087.6|15089.1|15088.1|15085.8|15085.1|210
1760929500000|2025-10-20 03:05:00|15088.8|15087.8|15088.8|15088.1|15089.6|15088.6|15087.5|15086.4|121
1760929800000|2025-10-20 03:10:00|15088.7|15088|15087.2|15086.5|15088.8|15088.1|15086.2|15085.3|111
1760930100000|2025-10-20 03:15:00|15087.4|15086.7|15083|15082.3|15088|15087|15082.7|15082|101
1760930400000|2025-10-20 03:20:00|15082.9|15082.2|15083.6|15082.9|15084.8|15083.8|15081.6|15080.9|136
1760930700000|2025-10-20 03:25:00|15083.5|15082.8|15082.8|15082.1|15085.4|15084.4|15080.4|15079.7|116
1760931000000|2025-10-20 03:30:00|15083|15082.3|15081.8|15081.1|15083.4|15082.7|15080.8|15080.1|89
1760931300000|2025-10-20 03:35:00|15081.7|15081|15079.2|15078.2|15082.1|15081.3|15078.9|15077.6|120
1760931600000|2025-10-20 03:40:00|15079.3|15078.3|15080.9|15080.2|15081.6|15080.6|15077.4|15076.4|167
1760931900000|2025-10-20 03:45:00|15081.1|15080.4|15082.8|15081.8|15084|15082.7|15081.1|15080.3|161
1760932200000|2025-10-20 03:50:00|15082.7|15081.7|15072.5|15071.5|15086.2|15084.5|15065.8|15064.4|519
1760932500000|2025-10-20 03:55:00|15072.4|15071.4|15073.4|15072.4|15076.2|15074.8|15068.9|15067.8|400
1760932800000|2025-10-20 04:00:00|15073.3|15072.3|15076.6|15075.6|15078.3|15077|15071.2|15070.2|282
1760933100000|2025-10-20 04:05:00|15076.7|15075.7|15074|15073.3|15077.5|15076.5|15072.7|15071.7|198
1760933400000|2025-10-20 04:10:00|15073.9|15073.2|15070.4|15069.7|15074|15073.3|15068.2|15067|229
1760933700000|2025-10-20 04:15:00|15070.3|15069.6|15068.3|15067.3|15070.6|15069.9|15065.9|15065|165
1760934000000|2025-10-20 04:20:00|15068.2|15067.2|15064.8|15063.2|15069.5|15068.5|15064.5|15063.2|138
1760934300000|2025-10-20 04:25:00|15064.5|15063.5|15062.4|15060.8|15066.9|15065.9|15062.3|15060.3|162
1760934600000|2025-10-20 04:30:00|15062.3|15061|15060.9|15059.9|15063|15062|15056|15054.7|262
1760934900000|2025-10-20 04:35:00|15060.6|15059.6|15056.1|15055.1|15060.8|15059.8|15054.2|15053.2|232
1760935200000|2025-10-20 04:40:00|15056.2|15055.2|15056.2|15055.2|15056.9|15055.4|15052.3|15051.2|190
1760935500000|2025-10-20 04:45:00|15055.9|15054.9|15055.9|15054.9|15056.2|15055|15052.8|15051.8|168
1760935800000|2025-10-20 04:50:00|15056.2|15054.6|15062.6|15061|15063.2|15061.4|15055.6|15054.1|185
1760936100000|2025-10-20 04:55:00|15063|15061.5|15060.5|15059.5|15066.2|15065.2|15060.1|15059.1|296
1760936400000|2025-10-20 05:00:00|15060.7|15059.7|15063.6|15062.6|15063.7|15062.7|15058.7|15057.4|218
1760936700000|2025-10-20 05:05:00|15063.5|15062.5|15059.5|15058.5|15063.6|15062.6|15055.8|15054.8|174
1760937000000|2025-10-20 05:10:00|15059.7|15058.7|15058.5|15057.5|15062.7|15061.7|15058.3|15057.3|203
1760937300000|2025-10-20 05:15:00|15058.6|15057.6|15060.6|15059.6|15060.9|15059.9|15058|15057|169
1760937600000|2025-10-20 05:20:00|15060.7|15059.7|15059.9|15058.9|15062.4|15061.4|15059.7|15058.7|231
1760937900000|2025-10-20 05:25:00|15059.7|15058.7|15055.3|15054.3|15061.6|15060.6|15052.6|15051.6|184
1760938200000|2025-10-20 05:30:00|15055.2|15054.2|15055.2|15054.2|15058.5|15057.5|15050|15048.9|280
1760938500000|2025-10-20 05:35:00|15055.6|15054.6|15059.8|15058.8|15060.1|15059.1|15054.3|15053.3|221
1760938800000|2025-10-20 05:40:00|15059.7|15058.7|15060.4|15059.4|15062.4|15061.4|15057.8|15056.8|216
1760939100000|2025-10-20 05:45:00|15060|15059|15063|15062|15065|15064|15060|15059|237
1760939400000|2025-10-20 05:50:00|15063.2|15062.2|15067.8|15066.8|15068.8|15067.8|15063.1|15062.1|308
1760939700000|2025-10-20 05:55:00|15067.9|15066.9|15065.7|15064.7|15070.3|15069.1|15064.3|15063.3|255
1760940000000|2025-10-20 06:00:00|15065.4|15064.4|15061.5|15060|15067.8|15066.8|15059.5|15058.5|585
1760940300000|2025-10-20 06:05:00|15061.6|15060.1|15068.1|15067.1|15068.5|15067.3|15059.4|15058.4|391
1760940600000|2025-10-20 06:10:00|15068.2|15067.2|15066|15065|15068.8|15067.4|15063.3|15062.3|339
1760940900000|2025-10-20 06:15:00|15066.1|15065.1|15071.9|15070.9|15072|15071.1|15062.4|15061.4|287
1760941200000|2025-10-20 06:20:00|15072|15071|15071.6|15070.6|15075.1|15074.1|15068.5|15067.5|371
1760941500000|2025-10-20 06:25:00|15071.3|15070.3|15066.5|15065.8|15071.4|15070.4|15065.1|15064.4|300
1760941800000|2025-10-20 06:30:00|15066.4|15065.7|15060|15059|15066.9|15066.2|15057.9|15056|340
1760942100000|2025-10-20 06:35:00|15059.8|15058.8|15060|15058.4|15061|15060|15055.6|15054.6|332
1760942400000|2025-10-20 06:40:00|15060.1|15058.5|15059.5|15058.8|15062|15061|15057.7|15056.7|330
1760942700000|2025-10-20 06:45:00|15059.8|15059.1|15060.8|15059.8|15061.1|15060.1|15055.2|15054.5|280
1760943000000|2025-10-20 06:50:00|15061.6|15059.6|15071.4|15070.4|15072.3|15071.3|15059.4|15058.4|338
1760943300000|2025-10-20 06:55:00|15071.3|15070.3|15069.8|15068.8|15075|15074|15067.7|15066.7|477
1760943600000|2025-10-20 07:00:00|15069.7|15068.7|15073.9|15072.9|15075.9|15074.9|15065.7|15064.7|703
1760943900000|2025-10-20 07:05:00|15073.8|15072.8|15074.6|15073.6|15078.2|15077.2|15071.8|15070.8|450
1760944200000|2025-10-20 07:10:00|15074.5|15073.5|15077.7|15076.7|15080.6|15079.6|15074.5|15073.5|384
1760944500000|2025-10-20 07:15:00|15077.8|15076.8|15081.7|15080.7|15083.7|15082.7|15077.8|15076.8|358
1760944800000|2025-10-20 07:20:00|15081.6|15080.6|15078.7|15077.7|15083.5|15082.6|15077.5|15076.5|311
1760945100000|2025-10-20 07:25:00|15078.8|15077.8|15079.2|15078.2|15081|15080|15076.9|15075.9|255
1760945400000|2025-10-20 07:30:00|15078.9|15077.9|15077.2|15076.5|15082.3|15081.3|15072.1|15071.2|333
1760945700000|2025-10-20 07:35:00|15077.3|15076.6|15077.3|15076.6|15081.7|15081|15076.4|15075.6|239
1760946000000|2025-10-20 07:40:00|15077.6|15076.9|15074.5|15073.8|15077.9|15077.2|15073.6|15072.9|259
1760946300000|2025-10-20 07:45:00|15074.8|15074.1|15079.6|15078.9|15080.3|15079.6|15074.3|15073.6|214
1760946600000|2025-10-20 07:50:00|15079.9|15079.2|15078.2|15077.5|15082.6|15081.9|15076.5|15075.5|253
1760946900000|2025-10-20 07:55:00|15077.6|15076.9|15075.4|15074.7|15078.3|15077.6|15073.6|15072.9|340
1760947200000|2025-10-20 08:00:00|15075|15074.3|15073.2|15072.5|15079.8|15078.8|15073.1|15072.2|322
1760947500000|2025-10-20 08:05:00|15073.1|15072.4|15072.9|15072.2|15075.5|15074.8|15072|15071.3|282
1760947800000|2025-10-20 08:10:00|15073.1|15072.4|15073.3|15072.6|15074|15073.3|15067.3|15066.6|362
1760948100000|2025-10-20 08:15:00|15073.5|15072.8|15076.8|15076.1|15079.8|15079.1|15073.2|15072.5|252
1760948400000|2025-10-20 08:20:00|15077|15076.3|15078.8|15078.1|15080.4|15079.7|15076.9|15076.2|194
1760948700000|2025-10-20 08:25:00|15078.9|15078.2|15077.9|15077.2|15079.5|15078.8|15073.7|15073|241
1760949000000|2025-10-20 08:30:00|15078.8|15078.1|15075.8|15075.1|15079.2|15078.5|15075.4|15074.7|185
1760949300000|2025-10-20 08:35:00|15076.2|15075.5|15077.6|15076.9|15079.3|15078.6|15075.3|15074.6|204
1760949600000|2025-10-20 08:40:00|15077.7|15077|15073.6|15072.6|15079.8|15079|15068.2|15066.3|452
1760949900000|2025-10-20 08:45:00|15074.2|15073.2|15064.6|15063.6|15076.9|15076.2|15064.6|15063.6|438
1760950200000|2025-10-20 08:50:00|15064.5|15063.5|15068|15067|15072.5|15071.5|15061.2|15060.5|506
1760950500000|2025-10-20 08:55:00|15067.7|15066.7|15059|15058.3|15069.2|15068.2|15057.9|15057.2|430
1760950800000|2025-10-20 09:00:00|15058.7|15058|15048.9|15047.9|15058.7|15058|15046.2|15045.5|715
1760951100000|2025-10-20 09:05:00|15049|15048|15032.7|15032|15049.8|15049.1|15027.8|15027.1|854
1760951400000|2025-10-20 09:10:00|15033|15032.3|15044.2|15042.4|15044.2|15043|15029.2|15028.5|752
1760951700000|2025-10-20 09:15:00|15044|15042.2|15047.8|15047.1|15051.8|15050.9|15043|15041.1|641
1760952000000|2025-10-20 09:20:00|15047.6|15046.6|15051.2|15050.5|15052.7|15051.7|15044.9|15044|367
1760952300000|2025-10-20 09:25:00|15051.4|15050.7|15050|15049.3|15054.2|15053.2|15049.1|15048.1|331
1760952600000|2025-10-20 09:30:00|15050.4|15049.7|15051.6|15050.6|15055.6|15054.9|15048|15047.3|384
1760952900000|2025-10-20 09:35:00|15051.7|15050.7|15052.7|15052|15054.1|15053.4|15049.2|15048.5|294
1760953200000|2025-10-20 09:40:00|15052.8|15052.1|15060.4|15059.7|15061.1|15060.4|15052.7|15052|329
1760953500000|2025-10-20 09:45:00|15060.5|15059.8|15065.4|15064.4|15068.2|15067.5|15060.5|15059.8|345
1760953800000|2025-10-20 09:50:00|15065.3|15064.3|15067.6|15066.6|15068.2|15067.5|15064.8|15063.4|369
1760954100000|2025-10-20 09:55:00|15067.7|15066.7|15073.6|15072.6|15078.1|15077.1|15067.7|15066.7|490
1760954400000|2025-10-20 10:00:00|15073.7|15072.7|15078.3|15077.3|15079.3|15078.3|15073.5|15072.7|471
1760954700000|2025-10-20 10:05:00|15078.1|15077.1|15080.5|15079.8|15082.8|15081.8|15077.3|15076.6|370
1760955000000|2025-10-20 10:10:00|15080.4|15079.7|15079.3|15078.3|15084.3|15083.6|15079.3|15078.3|301
1760955300000|2025-10-20 10:15:00|15079.2|15078.2|15077.1|15076.4|15079.2|15078.2|15075.8|15074.8|258
1760955600000|2025-10-20 10:20:00|15077|15076.3|15074.8|15074.1|15079.1|15078.1|15074.6|15073.9|217
1760955900000|2025-10-20 10:25:00|15074.9|15074.2|15076.8|15076.1|15079|15078.3|15074.5|15073.8|208
1760956200000|2025-10-20 10:30:00|15076.9|15076.2|15079.8|15079.1|15079.8|15079.1|15073.5|15072.6|213
1760956500000|2025-10-20 10:35:00|15079.9|15079.2|15077.4|15076.7|15081|15080.3|15075.7|15075|201
1760956800000|2025-10-20 10:40:00|15077.3|15076.6|15073.6|15072.9|15077.6|15076.9|15073.5|15072.8|222
1760957100000|2025-10-20 10:45:00|15073.7|15073|15071.1|15070.4|15074.4|15073.7|15071.1|15070.4|200
1760957400000|2025-10-20 10:50:00|15071.6|15070.9|15070.6|15069.9|15071.8|15071.1|15067.8|15067|258
1760957700000|2025-10-20 10:55:00|15070.7|15070|15072.1|15071.4|15074.3|15073.6|15070.1|15069.4|254
1760958000000|2025-10-20 11:00:00|15071.6|15070.9|15069.6|15068.9|15071.6|15070.9|15067.8|15067.1|267
1760958300000|2025-10-20 11:05:00|15069.7|15069|15075.3|15074.6|15075.3|15074.6|15068.8|15068.1|210
1760958600000|2025-10-20 11:10:00|15075.5|15074.8|15075.6|15074.9|15079.5|15078.6|15074.7|15074|211
1760958900000|2025-10-20 11:15:00|15075.7|15075|15074.5|15073.8|15076.4|15075.7|15072.8|15072.1|164
1760959200000|2025-10-20 11:20:00|15074.6|15073.9|15076.1|15075.4|15076.6|15075.9|15073|15072.3|152
1760959500000|2025-10-20 11:25:00|15075.8|15075.1|15076.8|15075.8|15076.8|15076|15075|15074.3|137
1760959800000|2025-10-20 11:30:00|15076.6|15075.9|15083.2|15082.5|15083.9|15083|15074.9|15074.2|329
1760960100000|2025-10-20 11:35:00|15083.3|15082.6|15076.5|15075.5|15083.4|15082.7|15075|15074|248
1760960400000|2025-10-20 11:40:00|15076.3|15075.6|15084.5|15083.8|15086.5|15085.5|15076.2|15075.2|420
1760960700000|2025-10-20 11:45:00|15084.7|15084|15080.8|15080.1|15085.4|15084.7|15080.2|15079.5|172
1760961000000|2025-10-20 11:50:00|15080.9|15080.2|15080.3|15079.6|15082.2|15081.5|15077.8|15077.1|173
1760961300000|2025-10-20 11:55:00|15080|15079.3|15071.2|15070.2|15080.2|15079.5|15070.5|15069.8|275
1760961600000|2025-10-20 12:00:00|15071.5|15070.5|15072.7|15071.7|15073.2|15072.2|15065.7|15064.5|490
1760961900000|2025-10-20 12:05:00|15073.2|15072.2|15076.4|15075.7|15076.4|15075.7|15070.5|15069.8|302
1760962200000|2025-10-20 12:10:00|15076.8|15076.1|15073.9|15072.3|15078.3|15077.6|15072.5|15071.8|290
1760962500000|2025-10-20 12:15:00|15074|15072.5|15070.1|15069.4|15074.1|15072.8|15068.8|15068.1|339
1760962800000|2025-10-20 12:20:00|15069.2|15068.5|15070.2|15069.5|15070.9|15070.2|15065.7|15065|377
1760963100000|2025-10-20 12:25:00|15070|15069.3|15068.1|15067.4|15071.4|15070.7|15066|15065.3|306
1760963400000|2025-10-20 12:30:00|15068.3|15067.6|15062.1|15061.4|15069.7|15069|15062|15061.3|474
1760963700000|2025-10-20 12:35:00|15062.2|15061.5|15067.1|15066.1|15068.3|15067.5|15060.9|15060.2|438
1760964000000|2025-10-20 12:40:00|15067.2|15066.2|15065.1|15064.4|15069.3|15068.2|15063.8|15062.5|383
1760964300000|2025-10-20 12:45:00|15065.3|15064.6|15064.4|15063.7|15069.7|15069|15064.3|15063.3|423
1760964600000|2025-10-20 12:50:00|15064.5|15063.8|15064.8|15063.8|15067.2|15065.8|15062.6|15061.2|350
1760964900000|2025-10-20 12:55:00|15065.2|15064.2|15067.8|15067.1|15069.1|15068.1|15065|15064.2|380
1760965200000|2025-10-20 13:00:00|15068|15067.3|15065.4|15064.4|15069.2|15068.2|15064.9|15063.9|409
1760965500000|2025-10-20 13:05:00|15065.2|15064.2|15066.4|15065.7|15069.9|15069.2|15062.3|15061.3|368
1760965800000|2025-10-20 13:10:00|15066.5|15065.8|15064.9|15064.2|15067.1|15066.4|15061.8|15061.1|438
1760966100000|2025-10-20 13:15:00|15064.8|15064.1|15067.9|15067.2|15070|15069|15064.6|15063.9|304
1760966400000|2025-10-20 13:20:00|15068.1|15067.4|15071.4|15070.7|15073.4|15072.7|15066.1|15065.4|315
1760966700000|2025-10-20 13:25:00|15070.9|15070.2|15066.5|15065.8|15071.5|15070.8|15065.6|15064.9|316
1760967000000|2025-10-20 13:30:00|15066.7|15066|15076.6|15075.9|15077.2|15076.5|15066.7|15066|536
1760967300000|2025-10-20 13:35:00|15076.8|15076.1|15080|15079.3|15085.4|15084.4|15076.3|15075.6|612
1760967600000|2025-10-20 13:40:00|15080.3|15079.6|15079.2|15078.5|15081.4|15080.5|15076.2|15075.5|440
1760967900000|2025-10-20 13:45:00|15079.1|15078.4|15080.4|15079.7|15083|15082.3|15078.9|15078.2|419
1760968200000|2025-10-20 13:50:00|15080.3|15079.6|15079.7|15079|15082.1|15081.2|15077.9|15077.2|369
1760968500000|2025-10-20 13:55:00|15080.2|15079.5|15076.9|15076.2|15082.4|15081.4|15075.6|15074.6|401
1760968800000|2025-10-20 14:00:00|15077.1|15076.4|15076.8|15074.9|15081.9|15081.2|15075.9|15074.3|421
1760969100000|2025-10-20 14:05:00|15076.6|15074.7|15072.5|15071.5|15077.1|15075|15068.8|15067.8|411
1760969400000|2025-10-20 14:10:00|15073.1|15072.1|15065.7|15065|15074.8|15074.1|15064.1|15063.4|433
1760969700000|2025-10-20 14:15:00|15065.8|15065.1|15060.6|15059.6|15066.5|15065.8|15058.1|15057.4|442
1760970000000|2025-10-20 14:20:00|15060.2|15059.2|15058.4|15057.7|15061.3|15060.6|15055.5|15054.8|424
1760970300000|2025-10-20 14:25:00|15058.5|15057.8|15054.6|15053.9|15058.7|15058|15052.7|15052|303
1760970600000|2025-10-20 14:30:00|15054.9|15054.2|15052.1|15051.4|15056.4|15055.7|15050|15049.3|352
1760970900000|2025-10-20 14:35:00|15051.9|15051.2|15046.5|15045.8|15053|15052.3|15041.8|15041.1|504
1760971200000|2025-10-20 14:40:00|15046.4|15045.7|15052|15051|15054.6|15053|15043|15041.6|515
1760971500000|2025-10-20 14:45:00|15052.1|15051.1|15053.6|15052.6|15053.8|15052.8|15047.2|15046.5|376
1760971800000|2025-10-20 14:50:00|15053.7|15052.7|15055.5|15054.5|15056.9|15055.3|15050.3|15049.6|484
1760972100000|2025-10-20 14:55:00|15055.3|15054.3|15060.1|15059.4|15062.7|15062|15055|15054.3|536
1760972400000|2025-10-20 15:00:00|15059.8|15059.1|15060.2|15059.5|15062.5|15061.8|15056.5|15055.5|398
1760972700000|2025-10-20 15:05:00|15060.3|15059.6|15060.1|15059.4|15061.6|15060.9|15054.3|15053.6|317
1760973000000|2025-10-20 15:10:00|15060|15059.3|15055.9|15054.9|15061.5|15060.5|15054.7|15054|318
1760973300000|2025-10-20 15:15:00|15055.8|15054.8|15049.9|15049.2|15056.3|15055.4|15049.1|15048.4|387
1760973600000|2025-10-20 15:20:00|15050|15049.3|15051.1|15050.4|15054.1|15053.4|15049.5|15048.8|225
1760973900000|2025-10-20 15:25:00|15051.6|15050.9|15053.5|15052|15053.8|15053.1|15050.5|15049.8|201
1760974200000|2025-10-20 15:30:00|15053.1|15052.1|15054|15053|15055.7|15054.7|15051|15049.8|278
1760974500000|2025-10-20 15:35:00|15054.1|15053.1|15057.9|15056.9|15059|15058.1|15053.4|15052.7|255
1760974800000|2025-10-20 15:40:00|15058.1|15057.1|15056.9|15055.9|15058.6|15057.2|15055.2|15054.3|202
1760975100000|2025-10-20 15:45:00|15057|15056|15057|15056.3|15060.8|15059.8|15056.1|15055.4|242
1760975400000|2025-10-20 15:50:00|15056.9|15056.2|15055.4|15054.7|15059|15058.3|15052.1|15051|420
1760975700000|2025-10-20 15:55:00|15055.6|15054.9|15059.5|15058.8|15060.9|15060.2|15055|15054.1|305
1760976000000|2025-10-20 16:00:00|15059.9|15058.9|15058.2|15057.5|15060.5|15059.8|15057.9|15057.2|249
1760976300000|2025-10-20 16:05:00|15058.1|15057.4|15055.7|15054.7|15058.9|15058.2|15053.3|15052.6|255
1760976600000|2025-10-20 16:10:00|15056.2|15055.2|15057.4|15056.7|15057.7|15057|15055.7|15054.7|177
1760976900000|2025-10-20 16:15:00|15057.5|15056.8|15058.7|15057.7|15062.4|15061.6|15057|15056.3|315
1760977200000|2025-10-20 16:20:00|15058.8|15057.8|15064.5|15063.8|15064.8|15064.1|15056.8|15056.1|232
1760977500000|2025-10-20 16:25:00|15064.6|15063.9|15063.3|15062.6|15065.1|15064.4|15060.3|15059.3|242
1760977800000|2025-10-20 16:30:00|15063.6|15062.9|15061.1|15060.4|15065.2|15064.5|15059.9|15059.2|180
1760978100000|2025-10-20 16:35:00|15061|15060.3|15062.5|15061.8|15062.9|15061.9|15060.3|15059.6|101
1760978400000|2025-10-20 16:40:00|15062.3|15061.6|15065.1|15064.4|15065.3|15064.6|15062.3|15061.6|104
1760978700000|2025-10-20 16:45:00|15065.2|15064.5|15065.3|15064.6|15066.8|15066.1|15064.9|15064.2|88
1760979000000|2025-10-20 16:50:00|15065|15064.3|15068.6|15067.9|15069.4|15068.7|15064.8|15064.1|122
1760979300000|2025-10-20 16:55:00|15068.7|15068|15067.9|15066.9|15070.3|15069.3|15066.9|15065.5|184
1760979600000|2025-10-20 17:00:00|15068.3|15067.6|15069.7|15069|15070.7|15070|15067.1|15066|182
1760979900000|2025-10-20 17:05:00|15069.6|15068.9|15068.6|15067.9|15070.7|15070|15067.8|15066.8|165
1760980200000|2025-10-20 17:10:00|15068.9|15068.2|15072.9|15071.9|15073.3|15072.6|15068.8|15068.1|139
1760980500000|2025-10-20 17:15:00|15073|15072|15074.5|15073.8|15075.9|15075.2|15072.9|15071.9|105
1760980800000|2025-10-20 17:20:00|15074.6|15073.9|15074.9|15074.2|15074.9|15074.2|15072.9|15072.2|123
1760981100000|2025-10-20 17:25:00|15075|15074.3|15076.5|15075.8|15076.6|15075.9|15074|15073.3|111
1760981400000|2025-10-20 17:30:00|15077|15076.3|15076.5|15075.8|15078.9|15078.2|15076.3|15075.6|104
1760981700000|2025-10-20 17:35:00|15076.7|15076|15077.5|15076.5|15079.8|15079.1|15076.7|15076|80
1760982000000|2025-10-20 17:40:00|15077.6|15076.6|15077.4|15076.7|15079.6|15078.9|15077|15076.3|114
1760982300000|2025-10-20 17:45:00|15077.5|15076.4|15077.9|15077.2|15079.4|15078.5|15077.4|15076.4|101
1760982600000|2025-10-20 17:50:00|15078|15077.3|15078.5|15077.8|15079|15078.3|15076.7|15075.7|96
1760982900000|2025-10-20 17:55:00|15078.4|15077.7|15078.5|15077.5|15079.3|15078.6|15077.6|15076.8|114
1760983200000|2025-10-20 18:00:00|15078.6|15077.6|15077.3|15076.3|15080.2|15079.2|15076.5|15075.5|160
1760983500000|2025-10-20 18:05:00|15077.2|15076.2|15080.6|15079.6|15081.4|15080.1|15077.1|15076.1|82
1760983800000|2025-10-20 18:10:00|15080.7|15079.7|15080.5|15079.8|15082.7|15082|15079.3|15078.6|107
1760984100000|2025-10-20 18:15:00|15080.3|15079.6|15080.8|15080.1|15083.4|15082.7|15080.1|15079.4|133
1760984400000|2025-10-20 18:20:00|15080.7|15080|15079.5|15078.8|15081.6|15080.9|15079.4|15078.7|70
1760984700000|2025-10-20 18:25:00|15079.7|15079|15076.7|15076|15081|15080.2|15076.5|15075.8|121
1760985000000|2025-10-20 18:30:00|15076.5|15075.8|15075.5|15074.8|15078.7|15078|15075|15074.3|186
1760985300000|2025-10-20 18:35:00|15075.4|15074.7|15074.4|15073.7|15075.6|15074.9|15073.1|15072.4|101
1760985600000|2025-10-20 18:40:00|15074.3|15073.6|15075.7|15075|15077|15076.3|15073.8|15073.1|95
1760985900000|2025-10-20 18:45:00|15075.8|15075.1|15074.2|15073.5|15075.8|15075.1|15073.3|15072.6|80
1760986200000|2025-10-20 18:50:00|15074.3|15073.6|15073.5|15072.8|15074.8|15074.1|15072.3|15071.6|119
1760986500000|2025-10-20 18:55:00|15073.7|15073|15069.9|15069.2|15073.8|15073.1|15066.7|15066|219
1760986800000|2025-10-20 19:00:00|15069.6|15068.9|15067.2|15066.5|15070.1|15069.3|15066.6|15065.9|131
1760987100000|2025-10-20 19:05:00|15067.3|15066.6|15065|15064.3|15067.3|15066.6|15063.6|15062.9|114
1760987400000|2025-10-20 19:10:00|15065.1|15064.4|15067.5|15066.8|15068.1|15067.2|15063.2|15062.2|102
1760987700000|2025-10-20 19:15:00|15067.4|15066.7|15068.8|15067.8|15069.1|15068.1|15066.6|15065.6|118
1760988000000|2025-10-20 19:20:00|15068.6|15067.6|15069.6|15068.9|15071.2|15070.2|15068.6|15067.6|81
1760988300000|2025-10-20 19:25:00|15069.7|15069|15070.1|15069.1|15071.1|15070.1|15069.7|15068.7|72
1760988600000|2025-10-20 19:30:00|15069.9|15068.9|15071.6|15070.6|15072.9|15071.9|15069.8|15068.9|100
1760988900000|2025-10-20 19:35:00|15071.5|15070.5|15072.3|15071.6|15073.2|15072.2|15071.3|15070.3|83
1760989200000|2025-10-20 19:40:00|15072.6|15071.9|15072.7|15071.7|15073.7|15072.7|15070.7|15070|98
1760989500000|2025-10-20 19:45:00|15073|15072|15073|15072.3|15074.5|15073.2|15072.3|15071.3|84
1760989800000|2025-10-20 19:50:00|15073.3|15072.6|15071.6|15070.6|15073.3|15072.6|15071.1|15070.1|58
1760990100000|2025-10-20 19:55:00|15071.5|15070.5|15069.9|15069.2|15071.7|15071|15069.5|15068.8|121
1760990400000|2025-10-20 20:00:00|15069.7|15069|15069.9|15068.9|15070.6|15069.9|15068.6|15067.9|78
1760990700000|2025-10-20 20:05:00|15070.5|15069.5|15073.1|15072.1|15073.3|15072.3|15070.4|15069.4|56
1760991000000|2025-10-20 20:10:00|15073|15072|15075.1|15074.1|15075.6|15074.6|15073|15072|54
1760991300000|2025-10-20 20:15:00|15075|15074|15076.6|15075.6|15077.4|15076.4|15074.8|15073.8|68
1760991600000|2025-10-20 20:20:00|15076.5|15075.5|15073.2|15072.2|15076.5|15075.5|15073.2|15072.2|73
1760991900000|2025-10-20 20:25:00|15073.1|15072.1|15071.6|15070.6|15073.1|15072.1|15070.7|15069.7|39
1760992200000|2025-10-20 20:30:00|15071.4|15070.4|15071.3|15070.3|15071.8|15070.8|15069.2|15068.2|48
1760992500000|2025-10-20 20:35:00|15071.7|15070.7|15071.8|15070.8|15072.3|15071.3|15071.4|15070.4|38
1760992800000|2025-10-20 20:40:00|15072.1|15071.1|15072.6|15071.6|15073|15072|15071.6|15070.4|37
1760993100000|2025-10-20 20:45:00|15072.9|15071.9|15074.2|15073.2|15074.9|15073.9|15072.4|15071.4|49
1760993400000|2025-10-20 20:50:00|15074.7|15073|15076.2|15074.4|15076.4|15074.7|15074|15072.4|96
1760993700000|2025-10-20 20:55:00|15076.8|15073.7|15078.7|15072.2|15079|15075|15076.6|15072.1|172
1760994000000|2025-10-20 21:00:00|15078.6|15069.9|15075|15068|15078.6|15070|15075|15068|4
1760994300000|2025-10-20 21:05:00|15072.9|15065.9|15073.1|15066.1|15073.8|15066.8|15072.9|15065.9|19
1760994600000|2025-10-20 21:10:00|15073.3|15066.3|15074.3|15067.3|15074.4|15067.4|15073.1|15066.1|16
1760994900000|2025-10-20 21:15:00|15074.2|15067.2|15072.8|15065.8|15074.2|15067.2|15072.7|15065.7|10
1760995200000|2025-10-20 21:20:00|15072.9|15065.9|15073.8|15066.8|15073.8|15066.8|15072.8|15065.8|264
1760995500000|2025-10-20 21:25:00|15073.9|15066.9|15074.4|15067.4|15075.2|15068.2|15072.8|15065.8|72
1760995800000|2025-10-20 21:30:00|15074.3|15067.3|15074.4|15067.4|15074.5|15067.5|15074.3|15067.3|11
1760996100000|2025-10-20 21:35:00|15074.3|15067.3|15074.4|15067.4|15074.4|15067.4|15074.3|15067.3|8
1760996400000|2025-10-20 21:40:00|15074.5|15067.5|15074.5|15067.5|15074.5|15067.5|15074.5|15067.5|1
1760996700000|2025-10-20 21:45:00|15074.4|15067.4|15072.8|15065.8|15074.4|15067.4|15072.5|15065.5|9
1760997000000|2025-10-20 21:50:00|15073|15066|15073|15066|15073.1|15066.1|15072.9|15065.9|7
1760997300000|2025-10-20 21:55:00|15072.5|15065.5|15071.3|15064.3|15072.5|15065.5|15070.5|15063.5|17
1760997600000|2025-10-20 22:00:00|15071.4|15064.4|15071.6|15067.5|15075|15068.2|15070.2|15064.3|76
1760997900000|2025-10-20 22:05:00|15071.1|15068|15071.2|15070.2|15072.3|15070.7|15070.1|15067.9|37
1760998200000|2025-10-20 22:10:00|15071.4|15070.4|15072.8|15071.8|15073.5|15072.5|15071.2|15070.2|50
1760998500000|2025-10-20 22:15:00|15072.7|15071.7|15073.8|15072.8|15074.2|15073.2|15070.8|15069.8|71
1760998800000|2025-10-20 22:20:00|15073.9|15072.9|15075.4|15074.4|15076.7|15075.7|15072.9|15071.9|98
1760999100000|2025-10-20 22:25:00|15075.5|15074.5|15074.4|15073.4|15075.7|15074.7|15072.7|15071.7|72
1760999400000|2025-10-20 22:30:00|15074.3|15073.3|15073.2|15072.2|15074.5|15073.5|15070.8|15069.6|51
1760999700000|2025-10-20 22:35:00|15073.1|15072.1|15073.7|15072.7|15074.8|15073.8|15073.1|15072.1|39
1761000000000|2025-10-20 22:40:00|15073.8|15072.8|15074.5|15073.5|15076.9|15075.9|15073.6|15072.6|56
1761000300000|2025-10-20 22:45:00|15075.7|15074.7|15075.4|15073.7|15076.5|15075.3|15074.7|15073.6|45
1761000600000|2025-10-20 22:50:00|15075.6|15073.6|15074.3|15073.3|15075.6|15074|15071.9|15070.9|60
1761000900000|2025-10-20 22:55:00|15074.4|15073.4|15073.7|15072.7|15075.1|15074.1|15073.5|15072.5|42
1761001200000|2025-10-20 23:00:00|15073.6|15072.6|15075.3|15074.3|15076.9|15075.9|15072.7|15071.7|98
1761001500000|2025-10-20 23:05:00|15075.6|15074.6|15079.7|15078.7|15080.2|15079.2|15075.5|15074.5|104
1761001800000|2025-10-20 23:10:00|15079.8|15078.8|15080.1|15079.1|15080.2|15079.1|15078.6|15077.6|74
1761002100000|2025-10-20 23:15:00|15079.9|15078.9|15073.2|15072.2|15079.9|15078.9|15072.8|15071.8|144
1761002400000|2025-10-20 23:20:00|15073|15072|15075.4|15074.4|15075.7|15074.7|15072.8|15071.8|106
1761002700000|2025-10-20 23:25:00|15075.3|15074.3|15077.5|15076.5|15078.7|15077.7|15073.2|15072.2|77
1761003000000|2025-10-20 23:30:00|15078|15077|15080.1|15079.1|15080.6|15079.6|15077.4|15076.4|122
1761003300000|2025-10-20 23:35:00|15080.2|15079.2|15078.9|15077.9|15080.5|15079.5|15077.2|15076.2|64
1761003600000|2025-10-20 23:40:00|15078.7|15077.7|15080|15079|15080.1|15079.1|15078.5|15077.4|84
1761003900000|2025-10-20 23:45:00|15079.8|15078.8|15076.7|15075.7|15079.8|15078.8|15074|15073|168
1761004200000|2025-10-20 23:50:00|15076.8|15075.8|15077.4|15076.4|15077.8|15076.8|15075|15074|70
1761004500000|2025-10-20 23:55:00|15077.1|15076.1|15083.1|15082.1|15083.2|15082.2|15077.1|15076.1|186
1761004800000|2025-10-21 00:00:00|15083.2|15082.2|15069.6|15068.6|15086.1|15085.1|15064.9|15063.6|606
1761005100000|2025-10-21 00:05:00|15069.7|15068.7|15053.3|15052.3|15069.9|15068.9|15050.9|15049.9|628
1761005400000|2025-10-21 00:10:00|15052.9|15051.9|15061.8|15060.8|15065.2|15063.9|15051.9|15050.9|497
1761005700000|2025-10-21 00:15:00|15061.7|15060.7|15060.5|15059.5|15064.6|15063.6|15058.6|15057.4|247
1761006000000|2025-10-21 00:20:00|15060.9|15059.9|15065.4|15064.4|15067.6|15066.6|15060.5|15059.5|363
1761006300000|2025-10-21 00:25:00|15065.6|15064.6|15068.9|15067.9|15072.2|15071.2|15065.2|15064.2|366
1761006600000|2025-10-21 00:30:00|15068.1|15067.1|15067.2|15066.2|15070.4|15069.4|15063.4|15061.9|362
1761006900000|2025-10-21 00:35:00|15067|15066|15064.1|15063.4|15067.1|15066.1|15063.4|15062.4|230
1761007200000|2025-10-21 00:40:00|15064.5|15063.8|15056.4|15055.4|15065|15064.3|15056.1|15054.7|236
1761007500000|2025-10-21 00:45:00|15056.7|15055.7|15057.7|15057|15061.4|15060.5|15056.2|15055.2|246
1761007800000|2025-10-21 00:50:00|15057.5|15056.8|15053.2|15051.5|15058.3|15057.3|15047.5|15045.9|656
1761008100000|2025-10-21 00:55:00|15052.9|15051.2|15065.9|15065.2|15067.2|15065.9|15052.8|15051|561
1761008400000|2025-10-21 01:00:00|15065.8|15065.1|15064.5|15063.8|15071|15070|15062.7|15061.7|397
1761008700000|2025-10-21 01:05:00|15064.4|15063.7|15054.8|15054.1|15064.5|15063.8|15053.2|15052.5|363
1761009000000|2025-10-21 01:10:00|15054.7|15054|15064.3|15063.3|15065.4|15064.4|15054.3|15053.6|334
1761009300000|2025-10-21 01:15:00|15064.4|15063.4|15061.8|15061.1|15066.4|15065.4|15057.6|15056.6|346
1761009600000|2025-10-21 01:20:00|15061.9|15061.2|15066.5|15065.8|15066.5|15065.8|15060.8|15060.1|228
1761009900000|2025-10-21 01:25:00|15066.6|15065.9|15074.3|15073.6|15074.5|15073.8|15065.6|15064.9|261
1761010200000|2025-10-21 01:30:00|15074.4|15073.7|15073|15072.3|15075|15074.3|15068.9|15068.2|348
1761010500000|2025-10-21 01:35:00|15072.7|15072|15079.7|15079|15080.3|15079.6|15072.6|15071.9|306
1761010800000|2025-10-21 01:40:00|15079.2|15078.5|15088.4|15087.7|15091|15090|15077.2|15076.5|416
1761011100000|2025-10-21 01:45:00|15088.3|15087.6|15091.4|15090.4|15093.2|15092.5|15087.8|15086.8|435
1761011400000|2025-10-21 01:50:00|15091.3|15090.3|15093.2|15092.2|15093.2|15092.4|15086|15085|342
1761011700000|2025-10-21 01:55:00|15093.3|15092.3|15098.4|15097.4|15100.5|15099.5|15093.1|15092.1|434
1761012000000|2025-10-21 02:00:00|15098.3|15097.6|15108.5|15107.8|15110.9|15109.9|15096.8|15096.1|503
1761012300000|2025-10-21 02:05:00|15108.6|15107.9|15108.2|15107.2|15110.1|15109.4|15106.5|15105.5|310
1761012600000|2025-10-21 02:10:00|15108.5|15107.5|15100|15099|15112.1|15111.3|15099.3|15098.3|308
1761012900000|2025-10-21 02:15:00|15099.4|15098.4|15104.7|15104|15105.2|15104.5|15098.9|15097.9|317
1761013200000|2025-10-21 02:20:00|15104.9|15104.2|15100.4|15099.4|15105.7|15105|15097.9|15096.9|208
1761013500000|2025-10-21 02:25:00|15100.3|15099.3|15102.9|15101.9|15104.4|15103.7|15100|15099|269
1761013800000|2025-10-21 02:30:00|15102.7|15101.7|15102.5|15101.8|15107|15106.3|15098.2|15097.2|305
1761014100000|2025-10-21 02:35:00|15103|15102.3|15107.1|15106.4|15111.2|15110.2|15102.7|15102|309
1761014400000|2025-10-21 02:40:00|15106.9|15106.2|15108.3|15107.6|15111.3|15110.2|15104.8|15103.8|308
1761014700000|2025-10-21 02:45:00|15108.2|15107.5|15111.4|15110.7|15114.6|15113.6|15108.1|15107.2|278
1761015000000|2025-10-21 02:50:00|15111.5|15110.4|15114.9|15113.9|15115.4|15114.4|15110.2|15109.2|181
1761015300000|2025-10-21 02:55:00|15115|15114|15112.7|15111.7|15115.4|15114.4|15112.5|15111.4|266
1761015600000|2025-10-21 03:00:00|15112.8|15111.8|15111.3|15110.6|15112.8|15112.1|15108.3|15106.9|185
1761015900000|2025-10-21 03:05:00|15111.6|15110.9|15111.2|15110.5|15113.9|15113.1|15110|15109.3|154
1761016200000|2025-10-21 03:10:00|15111.1|15110.4|15110.6|15109.9|15112.1|15111.4|15108.8|15108.1|148
1761016500000|2025-10-21 03:15:00|15110.7|15110|15110.8|15110.1|15112.7|15112|15109.3|15108.6|152
1761016800000|2025-10-21 03:20:00|15110.7|15110|15113.9|15113.2|15115.7|15115|15109.9|15109.2|166
1761017100000|2025-10-21 03:25:00|15114|15113.3|15111.3|15110.6|15114.9|15114.2|15109.3|15108.6|211
1761017400000|2025-10-21 03:30:00|15110.3|15109.3|15110.9|15110.2|15113|15112.2|15110.1|15109.3|129
1761017700000|2025-10-21 03:35:00|15111|15110.3|15107.8|15106.8|15112.5|15111.8|15107.8|15106.8|177
1761018000000|2025-10-21 03:40:00|15107.9|15106.9|15108.3|15107.6|15109.2|15108.5|15104.2|15103.2|204
1761018300000|2025-10-21 03:45:00|15108.4|15107.7|15104.4|15103.4|15110.4|15109.7|15103.8|15102.8|177
1761018600000|2025-10-21 03:50:00|15104.3|15103.6|15104|15103|15106.1|15105.1|15100.6|15099.6|251
1761018900000|2025-10-21 03:55:00|15104.5|15103.5|15105.8|15104.8|15106.9|15105.7|15104|15103|182
1761019200000|2025-10-21 04:00:00|15105.6|15104.6|15105.2|15104.2|15107.8|15106.6|15103.2|15102.2|183
1761019500000|2025-10-21 04:05:00|15105.1|15104.1|15106.9|15105.9|15109.1|15107.9|15103.6|15102.6|128
1761019800000|2025-10-21 04:10:00|15107|15106|15105.7|15104.7|15107.1|15106.4|15104.8|15103.8|91
1761020100000|2025-10-21 04:15:00|15105.6|15104.6|15106|15105.3|15107.1|15106.1|15105.1|15104.1|101
1761020400000|2025-10-21 04:20:00|15107.3|15106.3|15107.1|15106.4|15108.2|15107.4|15104.5|15103.2|104
1761020700000|2025-10-21 04:25:00|15107.6|15106.9|15113.2|15112.2|15114.6|15113.6|15106.8|15106.1|163
1761021000000|2025-10-21 04:30:00|15113.1|15112.1|15117.2|15116.2|15124.8|15123.8|15113.1|15112.1|455
1761021300000|2025-10-21 04:35:00|15117.3|15116.3|15112.1|15111.1|15117.5|15116.5|15110.6|15109.6|234
1761021600000|2025-10-21 04:40:00|15112.2|15111.2|15118.1|15117.1|15119.3|15117.8|15110.6|15109.6|207
1761021900000|2025-10-21 04:45:00|15118|15117|15116.8|15115.8|15125.6|15123.5|15106.2|15104.2|780
1761022200000|2025-10-21 04:50:00|15117.1|15116.1|15120.8|15119.8|15124.1|15122.4|15109.5|15108.5|647
1761022500000|2025-10-21 04:55:00|15120.6|15119.6|15108|15107|15122.1|15121.1|15090.5|15086.5|1078
1761022800000|2025-10-21 05:00:00|15107.9|15106.9|15109.1|15108.1|15115|15114|15105.6|15104.6|667
1761023100000|2025-10-21 05:05:00|15109.3|15108.3|15124.7|15122.8|15126.7|15125.7|15089.8|15085.7|1050
1761023400000|2025-10-21 05:10:00|15124.8|15123|15124|15123|15128.7|15127.2|15118.1|15116.3|645
1761023700000|2025-10-21 05:15:00|15124.3|15123.3|15138.9|15137.9|15145.3|15143.4|15124.3|15123.3|787
1761024000000|2025-10-21 05:20:00|15138.8|15137.8|15133.7|15133|15140|15139.1|15133.7|15133|615
1761024300000|2025-10-21 05:25:00|15133.9|15133.2|15138.1|15136.4|15142.2|15141.2|15130.8|15129.8|489
1761024600000|2025-10-21 05:30:00|15138|15136.3|15143.6|15142.6|15147.2|15146.2|15135.4|15134.4|474
1761024900000|2025-10-21 05:35:00|15143.7|15142.7|15148.4|15147.4|15151|15148.9|15139|15138|450
1761025200000|2025-10-21 05:40:00|15148.3|15147.3|15147.5|15146.5|15150.3|15149.3|15139.3|15138.3|448
1761025500000|2025-10-21 05:45:00|15147.4|15146.4|15146.6|15145.6|15150.6|15149.3|15142.8|15141.8|439
1761025800000|2025-10-21 05:50:00|15146.2|15145.2|15150|15149|15151.8|15150.8|15143.8|15142.8|522
1761026100000|2025-10-21 05:55:00|15150.1|15149.1|15151.9|15150.9|15152.2|15151.2|15146.3|15145.3|514
1761026400000|2025-10-21 06:00:00|15152.3|15151.3|15155.7|15154.7|15158.6|15157.6|15149.8|15148.8|595
1761026700000|2025-10-21 06:05:00|15155.6|15154.6|15151.8|15150.8|15157.9|15156.9|15151.4|15150.4|445
1761027000000|2025-10-21 06:10:00|15151.7|15150.7|15154.4|15153.4|15157.9|15156.9|15151|15150|343
1761027300000|2025-10-21 06:15:00|15154.5|15153.5|15160.4|15159.4|15161.4|15160.4|15154.3|15153.3|312
1761027600000|2025-10-21 06:20:00|15160.5|15159.5|15160.4|15159.4|15161.6|15160.6|15157.1|15156.1|331
1761027900000|2025-10-21 06:25:00|15160.3|15159.3|15157.8|15156.8|15160.6|15159.6|15156.9|15155.9|221
1761028200000|2025-10-21 06:30:00|15157.9|15156.9|15148.7|15146.2|15159|15158|15148|15146.1|431
1761028500000|2025-10-21 06:35:00|15149.2|15146.8|15136.9|15135.9|15151|15150|15134.2|15132|728
1761028800000|2025-10-21 06:40:00|15137|15136|15131.1|15130.4|15140.9|15139.9|15130.1|15129.3|542
1761029100000|2025-10-21 06:45:00|15131.4|15130.7|15132.8|15131.1|15133.5|15132.5|15123|15122|530
1761029400000|2025-10-21 06:50:00|15132.9|15131.2|15133.1|15132.4|15136.9|15135.8|15130.5|15129.5|467
1761029700000|2025-10-21 06:55:00|15133.5|15132.8|15127|15126|15134.2|15133.2|15123.1|15122.1|483
1761030000000|2025-10-21 07:00:00|15126.9|15125.9|15117.3|15116.3|15127|15126|15114.4|15113.5|668
1761030300000|2025-10-21 07:05:00|15117.4|15116.4|15115|15114|15121.5|15120.8|15113.2|15112.5|430
1761030600000|2025-10-21 07:10:00|15114.9|15114.2|15115.9|15115.2|15120.6|15119.6|15112.7|15111.7|426
1761030900000|2025-10-21 07:15:00|15116|15115.3|15116.6|15115.9|15119.7|15118.7|15113.3|15112.6|381
1761031200000|2025-10-21 07:20:00|15116.9|15116.2|15113.3|15112.3|15121.1|15120.4|15112.9|15111.9|402
1761031500000|2025-10-21 07:25:00|15113.4|15112.4|15112.4|15111.7|15113.4|15112.4|15107.5|15106.5|507
1761031800000|2025-10-21 07:30:00|15112.6|15111.9|15118.5|15117.5|15118.5|15117.5|15110.2|15109.2|434
1761032100000|2025-10-21 07:35:00|15118.6|15117.6|15114.7|15113.7|15119.6|15118.9|15111.7|15111|495
1761032400000|2025-10-21 07:40:00|15114.6|15113.6|15116.7|15116|15117.5|15116.6|15111.8|15111.1|468
1761032700000|2025-10-21 07:45:00|15117|15116.3|15111.1|15110.1|15117|15116.3|15110.7|15110|369
1761033000000|2025-10-21 07:50:00|15111.2|15110.2|15111.9|15111.2|15114.4|15113.4|15107.3|15106.3|492
1761033300000|2025-10-21 07:55:00|15111.8|15111.1|15116|15115|15117.2|15116.2|15110.7|15110|468
1761033600000|2025-10-21 08:00:00|15116.9|15115.9|15125.5|15124.8|15125.6|15124.8|15115.3|15114.6|646
1761033900000|2025-10-21 08:05:00|15125.7|15124.7|15112.2|15111.5|15126.1|15125.4|15106.6|15105.6|749
1761034200000|2025-10-21 08:10:00|15112.1|15111.4|15118.6|15117.6|15123.4|15122.7|15109.5|15108.8|599
1761034500000|2025-10-21 08:15:00|15118.5|15117.5|15122.1|15121.4|15127.4|15126.1|15114|15113.1|707
1761034800000|2025-10-21 08:20:00|15121.6|15120.9|15126.9|15126.2|15127.4|15126.7|15116.8|15116|643
1761035100000|2025-10-21 08:25:00|15127.1|15126.4|15138.5|15137.8|15139.2|15138.5|15126.4|15125.7|588
1761035400000|2025-10-21 08:30:00|15138.8|15138.1|15142.6|15141.9|15145.3|15144.3|15136.8|15136.1|487
1761035700000|2025-10-21 08:35:00|15142.7|15142|15148|15147|15148.4|15147.6|15140.7|15139.7|371
1761036000000|2025-10-21 08:40:00|15147.8|15146.8|15153.7|15152.7|15157|15156.3|15147.2|15146.3|386
1761036300000|2025-10-21 08:45:00|15153.5|15152.5|15161|15160|15162.8|15161.8|15152.4|15151.4|474
1761036600000|2025-10-21 08:50:00|15161.2|15160.2|15162.8|15161.8|15167.9|15167.2|15158.6|15157.9|570
1761036900000|2025-10-21 08:55:00|15162.9|15161.9|15161.4|15160.4|15167.7|15167|15157.6|15156.9|452
1761037200000|2025-10-21 09:00:00|15161.3|15160.3|15170.4|15168.9|15170.8|15169.7|15159.8|15159.1|493
1761037500000|2025-10-21 09:05:00|15170.2|15168.8|15171.9|15170.9|15172.2|15171.5|15165.7|15164.7|409
1761037800000|2025-10-21 09:10:00|15171.8|15171.1|15174|15173.3|15177.1|15176.4|15168.3|15167.3|469
1761038100000|2025-10-21 09:15:00|15174.1|15173.4|15172.9|15171.9|15175.8|15175.1|15170.7|15170|278
1761038400000|2025-10-21 09:20:00|15173.1|15172.1|15166.9|15166.2|15173.1|15172.3|15166|15164.8|319
1761038700000|2025-10-21 09:25:00|15167|15166.3|15169.9|15169.2|15170.7|15170|15162.5|15160.9|314
1761039000000|2025-10-21 09:30:00|15170.4|15169.7|15176.8|15175.8|15177.6|15176.9|15169.7|15169|490
1761039300000|2025-10-21 09:35:00|15176.5|15176|15176.6|15175.9|15178.8|15177.9|15173.4|15172.7|315
1761039600000|2025-10-21 09:40:00|15176.7|15176|15174.5|15173.5|15177.3|15176.6|15172.7|15171.7|281
1761039900000|2025-10-21 09:45:00|15174|15173|15178.1|15177.1|15178.2|15177.5|15173.1|15172.1|310
1761040200000|2025-10-21 09:50:00|15177.9|15176.9|15175.9|15174.3|15178.2|15177.5|15173.9|15172.9|295
1761040500000|2025-10-21 09:55:00|15176|15174.4|15179.8|15179.1|15181.3|15180.3|15174.8|15173.8|288
1761040800000|2025-10-21 10:00:00|15179.9|15179.2|15175.2|15174.2|15181.6|15180.9|15174.1|15173.1|276
1761041100000|2025-10-21 10:05:00|15175.3|15174.3|15180.6|15179.9|15182.1|15181.1|15175.3|15174.3|222
1761041400000|2025-10-21 10:10:00|15180.7|15180|15187|15186.3|15188.9|15188.2|15180.7|15180|414
1761041700000|2025-10-21 10:15:00|15186.8|15186.1|15193.1|15192.4|15195|15194.3|15185.6|15184.9|362
1761042000000|2025-10-21 10:20:00|15193.4|15192.7|15187.8|15187.1|15195.2|15194.5|15187.5|15186.4|440
1761042300000|2025-10-21 10:25:00|15187.7|15187|15192.5|15191.8|15195|15194.1|15187.6|15186.9|357
1761042600000|2025-10-21 10:30:00|15192.7|15192|15196.5|15195.8|15198.1|15197.1|15191|15190|435
1761042900000|2025-10-21 10:35:00|15196.4|15195.7|15195.5|15194.8|15198.1|15196.8|15194.9|15193.5|330
1761043200000|2025-10-21 10:40:00|15195.4|15194.7|15197|15196|15204.4|15202|15191.6|15189.8|285
1761043500000|2025-10-21 10:45:00|15197.2|15196.2|15201.8|15201.1|15205.2|15204.2|15189.2|15188.5|594
1761043800000|2025-10-21 10:50:00|15202|15201.3|15195.3|15194.6|15205.9|15204.7|15194.7|15193.7|493
1761044100000|2025-10-21 10:55:00|15195.5|15194.8|15193|15192|15196.2|15195.5|15189.4|15187.7|455
1761044400000|2025-10-21 11:00:00|15192.1|15191.1|15182.4|15181.4|15192.6|15191.9|15182.1|15181.1|417
1761044700000|2025-10-21 11:05:00|15182.5|15181.5|15188|15187.3|15188.4|15187.7|15182.2|15181.3|273
1761045000000|2025-10-21 11:10:00|15187.5|15186.8|15187.6|15186.9|15190.1|15189.1|15184.3|15183.3|325
1761045300000|2025-10-21 11:15:00|15187.3|15186.6|15193.8|15192.8|15194.1|15192.8|15181.1|15180.4|428
1761045600000|2025-10-21 11:20:00|15193.7|15192.7|15186.7|15185.7|15195.8|15194.8|15184.1|15183.2|383
1761045900000|2025-10-21 11:25:00|15186.8|15185.8|15192.2|15191.5|15194.3|15193.6|15186.6|15185.6|381
1761046200000|2025-10-21 11:30:00|15192.4|15191.4|15190.7|15190|15192.9|15192.1|15187.4|15186.4|388
1761046500000|2025-10-21 11:35:00|15190.8|15190.1|15190.9|15190.2|15192.8|15192.1|15187.9|15187.2|360
1761046800000|2025-10-21 11:40:00|15190.5|15189.8|15189.3|15188.6|15191.9|15190.9|15187.9|15187.2|320
1761047100000|2025-10-21 11:45:00|15190.3|15189.6|15194.6|15193.9|15194.9|15194.1|15189.2|15188.5|313
1761047400000|2025-10-21 11:50:00|15194.9|15193.8|15199.4|15198.7|15200.6|15199.7|15194.2|15193.2|445
1761047700000|2025-10-21 11:55:00|15199.5|15198.8|15195.7|15195|15201.5|15200.5|15194|15193.3|436
1761048000000|2025-10-21 12:00:00|15195.6|15194.9|15199.6|15198.9|15201.9|15200.4|15189.6|15188.9|690
1761048300000|2025-10-21 12:05:00|15198.9|15197.9|15202.3|15201.6|15202.7|15202|15195.8|15195|527
1761048600000|2025-10-21 12:10:00|15202.4|15201.7|15202.2|15201.5|15206.8|15206|15199.4|15198.7|716
1761048900000|2025-10-21 12:15:00|15202.4|15201.7|15204.6|15203.9|15206.2|15205.2|15200|15199.2|539
1761049200000|2025-10-21 12:20:00|15204.4|15203.7|15201.9|15201.2|15209.9|15209.2|15200.4|15199.4|597
1761049500000|2025-10-21 12:25:00|15202|15201.3|15204.4|15203.4|15205.4|15204.6|15199.9|15199|327
1761049800000|2025-10-21 12:30:00|15204.5|15203.5|15215|15214.3|15215.4|15214.4|15204.2|15203.2|607
1761050100000|2025-10-21 12:35:00|15214.9|15214.2|15212.4|15211.7|15215.7|15214.7|15208.5|15207.7|646
1761050400000|2025-10-21 12:40:00|15212.2|15211.5|15216.7|15215.7|15217.3|15216.3|15212.2|15211.4|468
1761050700000|2025-10-21 12:45:00|15216.9|15215.9|15214.2|15213.5|15218.2|15217.5|15212.3|15211.6|442
1761051000000|2025-10-21 12:50:00|15214.4|15213.7|15212.3|15211.6|15216.8|15216.1|15211|15210.3|488
1761051300000|2025-10-21 12:55:00|15212.1|15211.4|15203.3|15202.6|15212.4|15211.7|15202.7|15202|641
1761051600000|2025-10-21 13:00:00|15203.5|15202.8|15207.2|15206.2|15208.4|15207.7|15196.9|15196.2|720
1761051900000|2025-10-21 13:05:00|15206.7|15205.7|15189.7|15188.7|15209.9|15209.2|15185.2|15183.7|927
1761052200000|2025-10-21 13:10:00|15189.8|15188.8|15189.5|15188.8|15195.1|15194.4|15183.2|15182.2|994
1761052500000|2025-10-21 13:15:00|15189.8|15189.1|15183.9|15182.9|15190.6|15189.9|15167.6|15165.6|1480
1761052800000|2025-10-21 13:20:00|15184|15183|15188.6|15187.6|15188.7|15187.9|15179.1|15178.1|768
1761053100000|2025-10-21 13:25:00|15188.3|15188|15185.5|15184.8|15190.1|15189.1|15179|15178.3|686
1761053400000|2025-10-21 13:30:00|15185.4|15184.7|15181.7|15180.7|15186.4|15185.7|15173.4|15172.7|874
1761053700000|2025-10-21 13:35:00|15181.4|15180.6|15173.6|15172.9|15182.2|15181.2|15169.3|15168.6|713
1761054000000|2025-10-21 13:40:00|15173.5|15172.8|15180.7|15180|15181.6|15180.9|15171.5|15170.5|753
1761054300000|2025-10-21 13:45:00|15180.6|15179.9|15174.7|15173.7|15186.1|15185.4|15173.9|15173.2|858
1761054600000|2025-10-21 13:50:00|15174.6|15173.6|15174|15173.3|15179.6|15178.6|15169.9|15168.9|773
1761054900000|2025-10-21 13:55:00|15173.8|15173.1|15160.6|15159.9|15175.1|15174.1|15160|15159.1|929
1761055200000|2025-10-21 14:00:00|15160.8|15159.8|15154.3|15153.6|15162.7|15161.7|15146.6|15145.7|916
1761055500000|2025-10-21 14:05:00|15154.5|15153.8|15159.1|15158.1|15163.9|15163|15148.8|15147.8|698
1761055800000|2025-10-21 14:10:00|15158.6|15157.6|15153.5|15152.8|15158.9|15157.9|15150.6|15149.6|630
1761056100000|2025-10-21 14:15:00|15153.8|15153.1|15167|15166.3|15167|15166.3|15151.9|15150.9|592
1761056400000|2025-10-21 14:20:00|15166.9|15166.2|15158|15157.3|15168.4|15167.4|15157.6|15156.9|637
1761056700000|2025-10-21 14:25:00|15158.1|15157.4|15163.6|15162.9|15164|15163|15157.5|15156.8|650
1761057000000|2025-10-21 14:30:00|15163.4|15162.7|15165.1|15164.4|15167.7|15167|15160.3|15159.3|680
1761057300000|2025-10-21 14:35:00|15164.9|15164.2|15175.1|15174.4|15176.5|15175.5|15164.3|15163.6|592
1761057600000|2025-10-21 14:40:00|15174.9|15174.2|15179.9|15179.2|15180.4|15179.7|15173.2|15172.2|588
1761057900000|2025-10-21 14:45:00|15179.7|15179|15183.2|15182.5|15183.5|15182.8|15177.7|15177|598
1761058200000|2025-10-21 14:50:00|15183.8|15183.1|15184.7|15183.7|15187|15186.3|15183|15182|574
1761058500000|2025-10-21 14:55:00|15185.1|15184.1|15187.3|15186.6|15189|15188.3|15182.6|15181.9|512
1761058800000|2025-10-21 15:00:00|15187.4|15186.7|15176.7|15176|15188.4|15187.7|15176.6|15175.9|370
1761059100000|2025-10-21 15:05:00|15176.6|15175.9|15182.6|15181.9|15183.5|15182.8|15176.4|15175.7|420
1761059400000|2025-10-21 15:10:00|15182.7|15182|15181.1|15180.4|15184.7|15184|15180.3|15179.6|330
1761059700000|2025-10-21 15:15:00|15181.6|15180.9|15174.1|15173.4|15181.7|15181|15170.9|15170.2|393
1761060000000|2025-10-21 15:20:00|15174|15173.3|15172.4|15171.7|15175.5|15174.8|15168.4|15167.7|400
1761060300000|2025-10-21 15:25:00|15172.3|15171.6|15170.5|15169.8|15176.5|15175.5|15169.9|15169.2|313
1761060600000|2025-10-21 15:30:00|15170.7|15170|15178|15177|15178.1|15177.4|15170.7|15170|369
1761060900000|2025-10-21 15:35:00|15177.9|15176.9|15179|15178.3|15181.6|15180.9|15177.8|15176.8|373
1761061200000|2025-10-21 15:40:00|15179.1|15178.4|15179.9|15178.9|15182.9|15182.2|15178.4|15177.4|303
1761061500000|2025-10-21 15:45:00|15180|15179|15181.1|15180.1|15183.6|15182.6|15178.3|15177.6|336
1761061800000|2025-10-21 15:50:00|15181|15180|15174.3|15173.6|15181|15180.2|15173.7|15173|263
1761062100000|2025-10-21 15:55:00|15174.2|15173.5|15173.1|15172.4|15176.8|15176.1|15172.6|15171.9|276
1761062400000|2025-10-21 16:00:00|15172.6|15171.9|15177.2|15176.5|15177.2|15176.5|15165.9|15165.2|572
1761062700000|2025-10-21 16:05:00|15177.3|15176.6|15176.7|15176|15178.2|15177.5|15174.3|15173.3|329
1761063000000|2025-10-21 16:10:00|15177|15176.3|15179.5|15178.5|15184.3|15183.3|15177|15176.3|337
1761063300000|2025-10-21 16:15:00|15179.7|15179|15182|15181|15186.1|15185.4|15179.4|15178.4|252
1761063600000|2025-10-21 16:20:00|15181.9|15180.9|15183.4|15182.4|15183.8|15182.8|15180.4|15179.7|254
1761063900000|2025-10-21 16:25:00|15183.5|15182.5|15184.3|15183.6|15185|15184.3|15181.2|15180.2|207
1761064200000|2025-10-21 16:30:00|15184.1|15183.4|15188.6|15187.9|15188.7|15188|15183.5|15182.8|256
1761064500000|2025-10-21 16:35:00|15188.7|15188|15191.4|15190.7|15191.8|15191.1|15187|15186.2|297
1761064800000|2025-10-21 16:40:00|15191.5|15190.8|15191.8|15190.8|15194.1|15193.1|15190.5|15189.8|253
1761065100000|2025-10-21 16:45:00|15191.9|15190.9|15191.8|15191.1|15194.3|15193.6|15191.5|15190.8|196
1761065400000|2025-10-21 16:50:00|15192.1|15191.4|15187.2|15186.2|15195.1|15194.4|15183.6|15182.6|413
1761065700000|2025-10-21 16:55:00|15187.3|15186.3|15186|15185|15188.4|15187.4|15184|15183|391
1761066000000|2025-10-21 17:00:00|15185.7|15184.7|15186.4|15185.7|15187.6|15186.9|15181.8|15180.8|484
1761066300000|2025-10-21 17:05:00|15186.5|15185.8|15189.7|15188.7|15193.3|15192.6|15186.2|15185.4|292
1761066600000|2025-10-21 17:10:00|15189.9|15188.9|15193.1|15192.1|15195.1|15194.1|15189.4|15188.4|264
1761066900000|2025-10-21 17:15:00|15193.3|15192.3|15190.5|15189.5|15193.3|15192.3|15189.5|15188.5|203
1761067200000|2025-10-21 17:20:00|15190.6|15189.6|15192.8|15191.8|15193.2|15192.2|15189.6|15188.6|153
1761067500000|2025-10-21 17:25:00|15192.5|15191.5|15196.2|15195.2|15196.5|15195.5|15190.4|15189.4|214
1761067800000|2025-10-21 17:30:00|15196.1|15195.1|15194.8|15193.8|15198.2|15197.2|15194|15193|180
1761068100000|2025-10-21 17:35:00|15195|15194|15192.8|15191.8|15195|15194|15192.7|15191.7|148
1761068400000|2025-10-21 17:40:00|15193.2|15192.2|15193.1|15192.1|15194.4|15193.4|15192.5|15191.5|119
1761068700000|2025-10-21 17:45:00|15192.9|15191.9|15192.9|15191.9|15193.8|15192.8|15190.8|15189.8|97
1761069000000|2025-10-21 17:50:00|15193.1|15192.1|15193.9|15192.9|15194.2|15193.2|15192|15191|124
1761069300000|2025-10-21 17:55:00|15194|15193|15193|15192|15195.1|15194.1|15192.2|15191.2|95
1761069600000|2025-10-21 18:00:00|15193.1|15192.1|15191|15190|15193.1|15192.1|15188|15187|170
1761069900000|2025-10-21 18:05:00|15190.9|15189.9|15192|15191|15193|15192|15189.7|15188.7|154
1761070200000|2025-10-21 18:10:00|15192.5|15191.5|15189.8|15188.8|15192.5|15191.5|15189.5|15188.5|79
1761070500000|2025-10-21 18:15:00|15189.4|15188.4|15192.8|15191.8|15193.6|15192.6|15188.3|15187.3|102
1761070800000|2025-10-21 18:20:00|15193.2|15192.2|15192.7|15191.7|15193.6|15192.6|15191.3|15190.3|101
1761071100000|2025-10-21 18:25:00|15193|15192|15191.9|15190.9|15193.1|15192.1|15191.5|15190.5|98
1761071400000|2025-10-21 18:30:00|15191.5|15190.5|15190.9|15189.9|15191.9|15190.9|15188.3|15187.3|115
1761071700000|2025-10-21 18:35:00|15191|15190|15190.3|15189.3|15192|15191|15190|15189|107
1761072000000|2025-10-21 18:40:00|15190.4|15189.4|15191.2|15190.2|15191.5|15190.5|15189.8|15188.8|92
1761072300000|2025-10-21 18:45:00|15191.1|15190.1|15190.4|15189.4|15191.8|15190.8|15188.7|15187.7|93
1761072600000|2025-10-21 18:50:00|15190.5|15189.5|15190.6|15189.6|15191.3|15190.3|15189.5|15188.5|74
1761072900000|2025-10-21 18:55:00|15190.7|15189.7|15191.6|15190.6|15192.9|15191.9|15189.4|15188.4|127
1761073200000|2025-10-21 19:00:00|15191.5|15190.5|15190.5|15189.5|15192.7|15191.7|15190.1|15189.1|119
1761073500000|2025-10-21 19:05:00|15189.7|15188.7|15190.6|15189.6|15191.7|15190.7|15189.4|15188.4|65
1761073800000|2025-10-21 19:10:00|15190|15189|15192.6|15191.6|15194.4|15193.4|15189.6|15188.6|116
1761074100000|2025-10-21 19:15:00|15192.4|15191.4|15193.9|15192.9|15195.6|15194.6|15192.3|15191.3|114
1761074400000|2025-10-21 19:20:00|15194|15193|15193.9|15192.9|15194.6|15193.6|15193.1|15192.1|70
1761074700000|2025-10-21 19:25:00|15193.8|15192.8|15196.4|15195.4|15197.1|15196.1|15193.8|15192.8|102
1761075000000|2025-10-21 19:30:00|15196.3|15195.3|15193.4|15192.4|15197.5|15196.5|15193.3|15192.3|116
1761075300000|2025-10-21 19:35:00|15193|15192|15191.8|15190.8|15194|15193|15191.8|15190.8|56
1761075600000|2025-10-21 19:40:00|15192|15191|15191.8|15190.8|15194.7|15193.7|15191.8|15190.8|72
1761075900000|2025-10-21 19:45:00|15192.2|15191.2|15190.9|15189.9|15192.7|15191.7|15190.6|15189.6|63
1761076200000|2025-10-21 19:50:00|15190.8|15189.8|15192.3|15191.3|15192.3|15191.3|15190.8|15189.8|84
1761076500000|2025-10-21 19:55:00|15192.2|15191.2|15192|15191|15193.8|15192.8|15191.3|15190.3|114
1761076800000|2025-10-21 20:00:00|15192.3|15191.3|15192|15191.3|15194.9|15193.9|15192|15191|115
1761077100000|2025-10-21 20:05:00|15191.9|15191.2|15189.4|15188.7|15191.9|15191.2|15188|15187.3|60
1761077400000|2025-10-21 20:10:00|15189.3|15188.6|15189.3|15188.6|15189.6|15188.9|15188|15187.3|40
1761077700000|2025-10-21 20:15:00|15190.2|15188.3|15189.3|15188.3|15190.6|15189.9|15189.2|15188.2|23
1761078000000|2025-10-21 20:20:00|15190|15189.3|15190.6|15189.6|15190.9|15190.2|15189.8|15189.1|32
1761078300000|2025-10-21 20:25:00|15190.4|15189.7|15190.3|15189.6|15191.4|15190.4|15189.8|15189.1|38
1761078600000|2025-10-21 20:30:00|15190.4|15189.7|15190.3|15189.6|15192.6|15191.9|15190.2|15189.5|40
1761078900000|2025-10-21 20:35:00|15190.4|15189.7|15187.8|15187.1|15191.2|15190.5|15187.4|15186.1|39
1761079200000|2025-10-21 20:40:00|15187.7|15187|15189.7|15188.7|15189.9|15188.9|15187.6|15186.4|90
1761079500000|2025-10-21 20:45:00|15189.3|15188.3|15189.9|15188.9|15190.4|15189.4|15188.4|15187.4|69
1761079800000|2025-10-21 20:50:00|15190.1|15189.1|15192.7|15191.7|15192.9|15191.9|15188.8|15187.8|85
1761080100000|2025-10-21 20:55:00|15193|15191|15195.6|15190.5|15195.6|15191.3|15192.9|15188.5|127
1761080400000|2025-10-21 21:00:00|15195.1|15188.8|15194.1|15187.1|15195.2|15188.8|15194.1|15187.1|7
1761080700000|2025-10-21 21:05:00|15193|15186|15193|15186|15193|15186|15192.9|15185.9|5
1761081000000|2025-10-21 21:10:00|15192.8|15185.8|15192.8|15185.8|15192.8|15185.8|15192.7|15185.7|7
1761081300000|2025-10-21 21:15:00|15192.7|15185.7|15192.7|15185.7|15192.8|15185.8|15192.7|15185.7|5
1761081600000|2025-10-21 21:20:00|15192.8|15185.8|15192.7|15185.7|15193.1|15186.1|15192.7|15185.7|7
1761081900000|2025-10-21 21:25:00|15192.8|15185.8|15193.2|15186.2|15193.5|15186.5|15192.8|15185.8|6
1761082200000|2025-10-21 21:30:00|15193.7|15186.7|15194|15187.6|15194.3|15187.6|15193.7|15186.7|13
1761082500000|2025-10-21 21:35:00|15193.9|15186.3|15193.4|15186.4|15194|15186.5|15193.2|15186.2|8
1761082800000|2025-10-21 21:40:00|15193.5|15186.5|15193.1|15186.1|15193.5|15186.5|15192.9|15185.9|5
1761083100000|2025-10-21 21:45:00|15193|15186|15193|15186|15193|15186|15193|15186|1
1761083400000|2025-10-21 21:50:00|15192.9|15185.9|15193|15186|15193.1|15186.1|15192.9|15185.9|11
1761083700000|2025-10-21 21:55:00|15192.9|15185.9|15192.3|15185.8|15193|15186.4|15192.1|15185.6|8
1761084000000|2025-10-21 22:00:00|15192|15185.5|15189.6|15185.8|15192.1|15186.2|15188.9|15184.2|104
1761084300000|2025-10-21 22:05:00|15189.1|15186.3|15190.7|15189.7|15190.7|15189.7|15188.9|15186.3|50
1761084600000|2025-10-21 22:10:00|15191.5|15189.6|15189.3|15188.3|15191.5|15189.9|15188.9|15187.3|66
1761084900000|2025-10-21 22:15:00|15189.2|15188.2|15188|15187|15189.7|15188.3|15187.7|15186.5|63
1761085200000|2025-10-21 22:20:00|15187.9|15186.9|15187.9|15186.9|15188.6|15187.6|15187.3|15186.3|55
1761085500000|2025-10-21 22:25:00|15188|15187|15186.9|15185.9|15188.2|15187.2|15186.8|15185.4|41
1761085800000|2025-10-21 22:30:00|15187.7|15186.7|15187.7|15186.7|15188.7|15187.7|15187.5|15186.5|70
1761086100000|2025-10-21 22:35:00|15187.8|15186.8|15188.8|15187.8|15189.5|15188.3|15187.6|15186.6|57
1761086400000|2025-10-21 22:40:00|15188.9|15187.9|15188.6|15187.6|15190|15188.7|15188.2|15187.2|32
1761086700000|2025-10-21 22:45:00|15189.3|15186.9|15189.4|15188.4|15189.4|15188.4|15188.4|15186.9|26
1761087000000|2025-10-21 22:50:00|15189.3|15188.3|15191.5|15190.5|15192.1|15191.1|15189.3|15187.8|56
1761087300000|2025-10-21 22:55:00|15191.6|15190.6|15194.3|15193.3|15195.6|15194.6|15190.8|15189.8|76
1761087600000|2025-10-21 23:00:00|15194.1|15193.1|15196.1|15194.5|15196.5|15195.1|15192.6|15191.6|129
1761087900000|2025-10-21 23:05:00|15196.7|15193.8|15192.8|15191.8|15196.7|15194.8|15192|15191|62
1761088200000|2025-10-21 23:10:00|15193.1|15192.1|15194.5|15193.5|15194.5|15193.5|15192.6|15191.6|52
1761088500000|2025-10-21 23:15:00|15194.7|15193.7|15195.7|15194.7|15196.7|15195.7|15194.2|15193.2|53
1761088800000|2025-10-21 23:20:00|15195.5|15194.5|15194|15193|15195.6|15194.6|15193.8|15192.8|64
1761089100000|2025-10-21 23:25:00|15193.9|15192.9|15195.3|15194.3|15195.7|15194.7|15193.7|15192.7|41
1761089400000|2025-10-21 23:30:00|15196.2|15195.2|15195.2|15194.2|15196.7|15195.7|15195|15194|47
1761089700000|2025-10-21 23:35:00|15195|15194|15193.5|15192.5|15195|15194|15192.7|15191.7|37
1761090000000|2025-10-21 23:40:00|15193.6|15192.6|15191.5|15190.5|15193.8|15192.8|15190.3|15189.3|50
1761090300000|2025-10-21 23:45:00|15191.7|15190.7|15191.7|15189.7|15194.1|15193.1|15190.2|15189.2|164
1761090600000|2025-10-21 23:50:00|15191.6|15189.3|15192.8|15191.8|15195.6|15194.6|15191.2|15189|138
1761090900000|2025-10-21 23:55:00|15192.2|15191.2|15188.5|15187.5|15192.3|15191.3|15186.5|15185.5|261
1761091200000|2025-10-22 00:00:00|15188.4|15187.4|15179.4|15178.4|15188.4|15187.4|15176.6|15175.6|689
1761091500000|2025-10-22 00:05:00|15179.5|15178.5|15181.1|15180.1|15182.7|15181.7|15176.1|15175.1|582
1761091800000|2025-10-22 00:10:00|15180.4|15179.4|15172.1|15171.1|15182.3|15181.3|15171.8|15170.8|574
1761092100000|2025-10-22 00:15:00|15172|15171|15167.5|15166.5|15173.9|15172.9|15165.6|15164.6|504
1761092400000|2025-10-22 00:20:00|15168.1|15167.1|15164.5|15163.5|15171.2|15170.2|15163.7|15162.7|457
1761092700000|2025-10-22 00:25:00|15164.8|15163.8|15164.4|15163.4|15167.1|15166.1|15162.7|15161.8|376
1761093000000|2025-10-22 00:30:00|15164.3|15163.3|15162.5|15161.8|15167.6|15166.6|15162.5|15161.8|341
1761093300000|2025-10-22 00:35:00|15162.4|15161.7|15166.9|15165.9|15167.9|15167|15160.6|15159.9|405
1761093600000|2025-10-22 00:40:00|15166.8|15165.8|15168.4|15167.4|15170.9|15169.9|15165.7|15164.7|245
1761093900000|2025-10-22 00:45:00|15168.2|15167.2|15168.2|15167.5|15170.5|15169.5|15166|15165.2|218
1761094200000|2025-10-22 00:50:00|15168.1|15167.4|15168|15165.9|15171.2|15170.2|15164.5|15163.5|446
1761094500000|2025-10-22 00:55:00|15168.2|15166.3|15163.5|15162.8|15169.4|15167.6|15163.4|15162.7|413
1761094800000|2025-10-22 01:00:00|15162.6|15161.9|15155.6|15154.9|15165.5|15164.4|15155.1|15154.1|515
1761095100000|2025-10-22 01:05:00|15155.8|15155.1|15152.4|15151.7|15157|15156.3|15149.4|15148.4|614
1761095400000|2025-10-22 01:10:00|15152.6|15151.9|15162.5|15161.5|15163.7|15162.7|15151.1|15150.1|409
1761095700000|2025-10-22 01:15:00|15162.6|15161.6|15163.4|15162.7|15166.5|15165.7|15160.9|15159.9|416
1761096000000|2025-10-22 01:20:00|15163.3|15162.6|15167.3|15166.6|15167.8|15167.1|15163.2|15162.3|311
1761096300000|2025-10-22 01:25:00|15167.8|15167.1|15171.2|15170.5|15172.9|15172.2|15165.9|15165.2|310
1761096600000|2025-10-22 01:30:00|15171.4|15170.7|15170.9|15170.2|15172.5|15171.8|15166.5|15165.2|323
1761096900000|2025-10-22 01:35:00|15171.1|15170.4|15168.8|15168.1|15171.6|15170.9|15166.9|15166.1|267
1761097200000|2025-10-22 01:40:00|15168.9|15168.2|15170.2|15169.5|15171.5|15170.8|15167.6|15166.8|270
1761097500000|2025-10-22 01:45:00|15170.1|15169.4|15171.7|15171|15175.4|15174.4|15169.1|15168.4|244
1761097800000|2025-10-22 01:50:00|15172|15171.1|15173.6|15172.9|15174.1|15173.2|15171.2|15170.5|221
1761098100000|2025-10-22 01:55:00|15173.7|15173|15175.2|15174.5|15175.9|15175.1|15172.9|15172.2|210
1761098400000|2025-10-22 02:00:00|15175|15174.3|15174.9|15174.2|15176.7|15176|15173.3|15172.6|193
1761098700000|2025-10-22 02:05:00|15175|15174.3|15172.8|15172.1|15175.9|15175.2|15172.2|15171.5|141
1761099000000|2025-10-22 02:10:00|15172.9|15172.2|15172.9|15172.2|15174|15173|15169.9|15169|142
1761099300000|2025-10-22 02:15:00|15172.8|15172.1|15171.5|15170.5|15174.7|15173.7|15170.5|15169.5|184
1761099600000|2025-10-22 02:20:00|15171.8|15170.8|15164.6|15163.9|15171.8|15170.8|15164.5|15163.5|223
1761099900000|2025-10-22 02:25:00|15164.7|15164|15167.3|15166.3|15168.9|15168.2|15163.4|15162.7|248
1761100200000|2025-10-22 02:30:00|15167.2|15166.2|15163.5|15162.8|15168.7|15168|15163.2|15162.3|159
1761100500000|2025-10-22 02:35:00|15163.4|15162.7|15162.5|15161.8|15165|15164|15159.7|15159|238
1761100800000|2025-10-22 02:40:00|15162.4|15161.7|15162.6|15161.9|15164.5|15163.8|15161.6|15160.9|157
1761101100000|2025-10-22 02:45:00|15162.5|15161.8|15165.3|15164.6|15166.8|15165.8|15162.5|15161.6|128
1761101400000|2025-10-22 02:50:00|15164.9|15164.2|15163.6|15162.9|15166.1|15165.1|15163.6|15162.9|84
1761101700000|2025-10-22 02:55:00|15163.7|15163|15163.4|15162.7|15164.7|15164|15162.6|15161.6|88
1761102000000|2025-10-22 03:00:00|15163.2|15162.5|15166.4|15165.4|15166.4|15165.6|15163|15162.3|133
1761102300000|2025-10-22 03:05:00|15166.6|15165.6|15170.6|15167.5|15170.6|15168.7|15165.1|15164.4|115
1761102600000|2025-10-22 03:10:00|15170.5|15167.6|15171.2|15169.5|15173|15170|15169.7|15167.2|170
1761102900000|2025-10-22 03:15:00|15171.6|15169.8|15171.1|15170.1|15172.4|15171.2|15170.3|15168.7|138
1761103200000|2025-10-22 03:20:00|15171|15170|15175.3|15174.6|15176|15175|15171|15170|191
1761103500000|2025-10-22 03:25:00|15175.2|15174.5|15173.9|15173.2|15176.9|15176|15173.4|15172.5|193
1761103800000|2025-10-22 03:30:00|15174.4|15173.7|15173.7|15172.7|15175.3|15174.5|15173.3|15172.6|120
1761104100000|2025-10-22 03:35:00|15173.8|15172.8|15171.6|15170.9|15173.9|15172.9|15171.2|15170|189
1761104400000|2025-10-22 03:40:00|15171.7|15171|15172|15171|15173.3|15172.6|15171.1|15170.4|121
1761104700000|2025-10-22 03:45:00|15172.3|15171.3|15171.4|15170.7|15175.1|15174.1|15170.5|15169.8|227
1761105000000|2025-10-22 03:50:00|15171.7|15171|15172.8|15172.1|15173.2|15172.5|15171.1|15170.4|110
1761105300000|2025-10-22 03:55:00|15173|15172.3|15180.2|15179.5|15182.9|15181.7|15172.8|15172.1|251
1761105600000|2025-10-22 04:00:00|15180.1|15179.4|15182.9|15182.2|15183.7|15183|15178.1|15177.2|230
1761105900000|2025-10-22 04:05:00|15183|15182.3|15185.4|15184.7|15185.8|15185.1|15181.9|15180.9|302
1761106200000|2025-10-22 04:10:00|15185.3|15184.6|15184.5|15183.8|15187.7|15187|15184.1|15183.4|226
1761106500000|2025-10-22 04:15:00|15184.6|15183.9|15184.3|15183.3|15185|15184|15182.6|15181.6|139
1761106800000|2025-10-22 04:20:00|15184.5|15183.5|15185.5|15184.5|15186.5|15185.5|15184|15183.3|126
1761107100000|2025-10-22 04:25:00|15185.6|15184.6|15180.8|15179.8|15186.6|15185.9|15180.8|15179.8|109
1761107400000|2025-10-22 04:30:00|15180.3|15179.3|15182.1|15181.4|15182.3|15181.6|15177.3|15176.3|166
1761107700000|2025-10-22 04:35:00|15182|15181.3|15180.9|15180.2|15182.7|15182|15180.8|15180.1|102
1761108000000|2025-10-22 04:40:00|15180.5|15179.8|15180.5|15179.8|15181.4|15180.6|15178|15177|133
1761108300000|2025-10-22 04:45:00|15180.4|15179.7|15179.8|15179.1|15183.1|15182.4|15179.6|15178.9|157
1761108600000|2025-10-22 04:50:00|15179.7|15179|15177.2|15176.5|15179.7|15179|15177|15176.2|108
1761108900000|2025-10-22 04:55:00|15177.4|15176.7|15176.6|15175.9|15178.7|15178|15175.8|15175.1|108
1761109200000|2025-10-22 05:00:00|15176.5|15175.8|15176.7|15176|15179.6|15178.9|15174.4|15173.7|160
1761109500000|2025-10-22 05:05:00|15176.4|15175.7|15175.2|15174.5|15176.5|15175.8|15173.6|15172.6|167
1761109800000|2025-10-22 05:10:00|15175.3|15174.6|15173.9|15173.2|15176.7|15176|15173.8|15173.1|94
1761110100000|2025-10-22 05:15:00|15174|15173.3|15173.3|15172.6|15175.1|15174.4|15172.8|15172.1|100
1761110400000|2025-10-22 05:20:00|15173.4|15172.7|15175.1|15174.4|15177.1|15176.1|15173.2|15172.5|124
1761110700000|2025-10-22 05:25:00|15175.2|15174.5|15175.6|15174.9|15176.4|15175.4|15174.2|15173.2|116
1761111000000|2025-10-22 05:30:00|15175.5|15174.8|15178.7|15178|15179.1|15178.4|15174.8|15174.1|125
1761111300000|2025-10-22 05:35:00|15178.5|15177.8|15177.8|15176.8|15179.2|15178.3|15177.3|15176.6|91
1761111600000|2025-10-22 05:40:00|15177.9|15176.9|15180.1|15179.4|15181.4|15180.7|15177|15176.3|96
1761111900000|2025-10-22 05:45:00|15180.2|15179.5|15183|15182.3|15183|15182.3|15180.2|15179.5|93
1761112200000|2025-10-22 05:50:00|15183.1|15182.4|15183.9|15183.2|15185|15184.3|15181.7|15181|156
1761112500000|2025-10-22 05:55:00|15183.8|15183.1|15187|15186|15187.9|15186.9|15181.2|15180.3|195
1761112800000|2025-10-22 06:00:00|15186.6|15185.6|15193.7|15193|15195.5|15194.5|15185.6|15184.6|521
1761113100000|2025-10-22 06:05:00|15193.8|15193.1|15190.5|15189.8|15194.5|15193.8|15188.7|15188|338
1761113400000|2025-10-22 06:10:00|15190|15189.3|15191.3|15190.3|15192.7|15192|15187|15186.3|267
1761113700000|2025-10-22 06:15:00|15191.4|15190.4|15191|15190|15192.4|15191.7|15189.7|15189|269
1761114000000|2025-10-22 06:20:00|15191.2|15190.2|15185.4|15184.4|15192.5|15191.5|15185.4|15184.4|243
1761114300000|2025-10-22 06:25:00|15185.5|15184.5|15181.1|15180.1|15188.6|15187.6|15179.8|15178.8|513
1761114600000|2025-10-22 06:30:00|15181.3|15180.3|15173.1|15172.1|15181.5|15180.5|15171.9|15170.9|527
1761114900000|2025-10-22 06:35:00|15173.3|15172.3|15178.1|15177.1|15178.7|15177.7|15171.3|15170.3|354
1761115200000|2025-10-22 06:40:00|15178|15177|15175.1|15174.4|15181.2|15180.2|15172.4|15171.4|369
1761115500000|2025-10-22 06:45:00|15174.9|15174.2|15176.3|15175.6|15176.4|15175.7|15169.8|15169.1|320
1761115800000|2025-10-22 06:50:00|15176.4|15175.7|15175.5|15174.8|15178.6|15177.6|15174.5|15173.8|280
1761116100000|2025-10-22 06:55:00|15175.7|15175|15174.5|15173.8|15177.5|15176.8|15172.9|15172.2|371
1761116400000|2025-10-22 07:00:00|15174.4|15173.7|15168|15167.3|15174.4|15173.7|15162.8|15162.1|610
1761116700000|2025-10-22 07:05:00|15167.9|15167.2|15183|15182.3|15184.4|15183.5|15166|15165.3|606
1761117000000|2025-10-22 07:10:00|15183.1|15182.4|15180.1|15179.1|15185.3|15184.3|15172.1|15171.1|574
1761117300000|2025-10-22 07:15:00|15179.8|15179.3|15184.7|15184|15186|15185|15176.1|15175.1|486
1761117600000|2025-10-22 07:20:00|15184.6|15183.9|15183.3|15182.6|15186.3|15185.2|15180.5|15179.8|380
1761117900000|2025-10-22 07:25:00|15183.5|15182.8|15181.7|15181|15186|15185|15178|15176.3|415
1761118200000|2025-10-22 07:30:00|15181.9|15181.2|15180.4|15179.7|15182|15181.3|15177|15176.3|309
1761118500000|2025-10-22 07:35:00|15180.2|15179.5|15176.8|15175.8|15181.3|15180.6|15176.5|15175.8|268
1761118800000|2025-10-22 07:40:00|15176.7|15175.7|15176.2|15175.2|15178.4|15177.7|15174.8|15173.8|262
1761119100000|2025-10-22 07:45:00|15176.7|15175.7|15173.1|15172.1|15178.4|15177.6|15172.5|15171.5|277
1761119400000|2025-10-22 07:50:00|15173.2|15172.2|15179.3|15178.6|15180.2|15179.5|15172.7|15171.7|252
1761119700000|2025-10-22 07:55:00|15179.6|15178.9|15183|15182.3|15183.7|15182.9|15178.1|15177.4|260
1761120000000|2025-10-22 08:00:00|15183.3|15182.6|15190|15189.3|15190.8|15190|15181.7|15181|426
1761120300000|2025-10-22 08:05:00|15190.1|15189.4|15186|15185.3|15191.4|15190.7|15184.2|15183.5|416
1761120600000|2025-10-22 08:10:00|15185.9|15185.2|15177.4|15176.4|15186.3|15185.6|15175.2|15174.5|614
1761120900000|2025-10-22 08:15:00|15177.3|15176.3|15179.7|15179|15180.4|15179.4|15172.8|15172.1|572
1761121200000|2025-10-22 08:20:00|15179.8|15179.1|15169|15168|15180.3|15179.5|15167.2|15166.2|674
1761121500000|2025-10-22 08:25:00|15168.7|15167.7|15171.9|15171.2|15176.5|15175.6|15168.5|15167.5|474
1761121800000|2025-10-22 08:30:00|15171.8|15171.1|15173.2|15172.5|15176|15175.3|15170.6|15169.6|372
1761122100000|2025-10-22 08:35:00|15173.4|15172.7|15175.5|15174.5|15176.7|15175.7|15173.1|15172.4|318
1761122400000|2025-10-22 08:40:00|15175.6|15174.6|15174.8|15174.1|15176.5|15175.8|15173.3|15172.6|285
1761122700000|2025-10-22 08:45:00|15175.2|15174.5|15173.7|15173|15175.5|15174.5|15170.7|15170|314
1761123000000|2025-10-22 08:50:00|15173.6|15172.9|15166.7|15165.7|15173.6|15172.9|15165.8|15164.8|325
1761123300000|2025-10-22 08:55:00|15166.8|15165.8|15169.4|15168.7|15171.6|15170.9|15163.5|15162.8|321
1761123600000|2025-10-22 09:00:00|15169.6|15168.9|15168.6|15167.9|15170.6|15169.6|15165.9|15165.2|298
1761123900000|2025-10-22 09:05:00|15168.4|15167.7|15169.4|15168.7|15170.6|15169.9|15165.5|15164.5|270
1761124200000|2025-10-22 09:10:00|15169.6|15168.9|15171.8|15171.1|15173.5|15172.8|15169.4|15168.7|250
1761124500000|2025-10-22 09:15:00|15171.5|15170.8|15173.1|15172.4|15174|15173.3|15169.8|15169.1|279
1761124800000|2025-10-22 09:20:00|15173.3|15172.6|15175.7|15175|15178.8|15178.1|15172.9|15172.2|236
1761125100000|2025-10-22 09:25:00|15175.8|15175.1|15174.7|15174|15175.8|15175.1|15172.7|15172|195
1761125400000|2025-10-22 09:30:00|15174.6|15173.9|15175.5|15174.8|15175.9|15175.2|15172.9|15172.2|246
1761125700000|2025-10-22 09:35:00|15175.6|15174.9|15176.9|15176.2|15177.7|15177|15174.6|15173.7|211
1761126000000|2025-10-22 09:40:00|15177.1|15176.4|15176.9|15176.2|15177.7|15177|15173.9|15173.2|183
1761126300000|2025-10-22 09:45:00|15177|15176.3|15178.7|15178|15179.3|15178.6|15176.9|15176.2|153
1761126600000|2025-10-22 09:50:00|15178.6|15177.9|15180.6|15179.9|15182|15181.2|15177.1|15176.3|209
1761126900000|2025-10-22 09:55:00|15180.9|15179.3|15181.9|15181.2|15183.4|15182.7|15179.7|15178.7|163
1761127200000|2025-10-22 10:00:00|15182.2|15181.5|15174.6|15173.9|15182.3|15181.6|15174.6|15173.7|256
1761127500000|2025-10-22 10:05:00|15174.7|15174|15174.5|15173.5|15176.5|15175.8|15172|15171|221
1761127800000|2025-10-22 10:10:00|15174.6|15173.6|15175.5|15174.8|15177.5|15176.8|15173.8|15173.1|190
1761128100000|2025-10-22 10:15:00|15175.3|15174.6|15180.6|15179.9|15181|15180.3|15174.3|15173.6|144
1761128400000|2025-10-22 10:20:00|15180.7|15180|15180|15179.3|15183.9|15183.2|15179|15178.3|200
1761128700000|2025-10-22 10:25:00|15180.1|15179.4|15175.8|15174.8|15182|15181.3|15175.8|15174.8|243
1761129000000|2025-10-22 10:30:00|15176.1|15175.4|15178.8|15177.8|15179.5|15178.8|15175.9|15175.2|262
1761129300000|2025-10-22 10:35:00|15178.5|15177.5|15177.5|15176.5|15179.6|15178.6|15176.9|15175.9|215
1761129600000|2025-10-22 10:40:00|15177.3|15176.3|15179.6|15178.9|15181.9|15181.2|15176|15175.3|263
1761129900000|2025-10-22 10:45:00|15179.8|15178.8|15180.5|15179.8|15180.9|15179.8|15177.9|15176.9|253
1761130200000|2025-10-22 10:50:00|15180.4|15179.7|15182.8|15182.1|15182.9|15182.2|15179.3|15178.4|195
1761130500000|2025-10-22 10:55:00|15182.9|15182.2|15182.8|15181.8|15182.9|15182.2|15180.1|15179.4|208
1761130800000|2025-10-22 11:00:00|15183.2|15182.2|15178.8|15178.1|15184.9|15184.2|15177.9|15177.2|323
1761131100000|2025-10-22 11:05:00|15178.9|15178.2|15178.4|15177.4|15178.9|15178.2|15174.8|15174.1|313
1761131400000|2025-10-22 11:10:00|15178.1|15177.1|15179|15178.3|15181.3|15180.6|15175.9|15175.2|245
1761131700000|2025-10-22 11:15:00|15178.9|15178.2|15177.2|15176.5|15179.1|15178.4|15175.1|15174.4|263
1761132000000|2025-10-22 11:20:00|15177.1|15176.4|15180.4|15179.7|15180.5|15179.8|15176.3|15175.6|195
1761132300000|2025-10-22 11:25:00|15180.5|15179.8|15184.9|15183.9|15186.3|15185.4|15180.2|15179.3|242
1761132600000|2025-10-22 11:30:00|15185|15184|15188.4|15187.4|15190.4|15189.4|15181.4|15180.5|417
1761132900000|2025-10-22 11:35:00|15188.3|15187.3|15176.8|15175.8|15188.3|15187.3|15174.8|15174.1|456
1761133200000|2025-10-22 11:40:00|15176.7|15175.7|15174.6|15173.9|15179|15178|15174.4|15173.4|386
1761133500000|2025-10-22 11:45:00|15174.8|15174.1|15178.4|15177.7|15179.2|15178.5|15174.8|15174.1|277
1761133800000|2025-10-22 11:50:00|15178.5|15177.8|15178.6|15177.9|15179.1|15178.4|15173.6|15172.6|313
1761134100000|2025-10-22 11:55:00|15178.2|15177.5|15178.9|15178.2|15179.6|15178.9|15175.4|15174.7|377
1761134400000|2025-10-22 12:00:00|15179.5|15178.8|15178.9|15177.9|15185|15184.3|15176.6|15175.6|672
1761134700000|2025-10-22 12:05:00|15179|15178|15182.4|15181.4|15183.1|15182.1|15177.4|15176.4|395
1761135000000|2025-10-22 12:10:00|15182.5|15181.5|15178.1|15177.4|15182.6|15181.6|15177.2|15176.5|346
1761135300000|2025-10-22 12:15:00|15178|15177.3|15179.2|15178.2|15181.4|15180.4|15176.5|15175.6|293
1761135600000|2025-10-22 12:20:00|15179.1|15178.1|15182.7|15181.7|15184.3|15183.5|15178.5|15177.8|331
1761135900000|2025-10-22 12:25:00|15182.6|15181.6|15178.8|15178.1|15183.1|15182.2|15177.8|15177.1|338
1761136200000|2025-10-22 12:30:00|15178.5|15177.8|15181.5|15180.8|15181.9|15181.2|15177.9|15177.2|372
1761136500000|2025-10-22 12:35:00|15181|15180.3|15186.8|15185.8|15186.9|15186.2|15179.5|15178.8|376
1761136800000|2025-10-22 12:40:00|15186.9|15185.9|15192.4|15191.4|15192.5|15191.5|15185.2|15184.2|377
1761137100000|2025-10-22 12:45:00|15192.5|15191.5|15194.5|15193.5|15195|15193.7|15189.1|15188.2|439
1761137400000|2025-10-22 12:50:00|15194.3|15193.3|15188.6|15187.9|15197.8|15196.8|15188.6|15187.8|518
1761137700000|2025-10-22 12:55:00|15188.9|15187.8|15193.5|15192.8|15193.9|15193.2|15188.6|15187.7|392
1761138000000|2025-10-22 13:00:00|15193.7|15193|15189.9|15189.2|15194.5|15193.5|15188.4|15187.5|446
1761138300000|2025-10-22 13:05:00|15190|15189.3|15195.7|15195|15201.4|15200.7|15188.9|15188.2|529
1761138600000|2025-10-22 13:10:00|15196.1|15195.4|15198.1|15197.1|15198.1|15197.1|15192.9|15192.2|371
1761138900000|2025-10-22 13:15:00|15197.8|15197|15194.5|15193.5|15203.2|15201.2|15193.5|15192.8|446
1761139200000|2025-10-22 13:20:00|15194.4|15193.4|15203.8|15202.8|15204.2|15203.2|15193.6|15192.9|438
1761139500000|2025-10-22 13:25:00|15203.7|15202.7|15200.6|15199.6|15205.5|15204.5|15199|15198.3|501
1761139800000|2025-10-22 13:30:00|15201.1|15200.1|15192.7|15191.7|15201.8|15200.9|15192.5|15191.5|779
1761140100000|2025-10-22 13:35:00|15192.6|15191.6|15190.5|15189.5|15194.5|15193.5|15188.7|15187.7|722
1761140400000|2025-10-22 13:40:00|15190.7|15189.7|15195.5|15194.8|15195.9|15195.2|15187.4|15186.7|617
1761140700000|2025-10-22 13:45:00|15195.6|15194.6|15195.5|15194.5|15197.7|15196.7|15192.9|15192.2|571
1761141000000|2025-10-22 13:50:00|15195.3|15194.3|15198.7|15198|15200.3|15199.4|15195.3|15194.3|491
1761141300000|2025-10-22 13:55:00|15198.9|15198.2|15197.6|15196.9|15199.6|15198.9|15196.2|15195.2|499
1761141600000|2025-10-22 14:00:00|15197.4|15196.7|15190.1|15189.1|15198.9|15198.2|15187|15186|656
1761141900000|2025-10-22 14:05:00|15190.2|15189.2|15196.1|15195.1|15198.3|15197.3|15190.1|15189.1|469
1761142200000|2025-10-22 14:10:00|15196.3|15195.3|15190.3|15189.3|15198.7|15197.8|15189.4|15188.6|457
1761142500000|2025-10-22 14:15:00|15190.2|15189.2|15193.5|15192.8|15195.5|15194.5|15189.7|15188.8|344
1761142800000|2025-10-22 14:20:00|15193.3|15192.6|15192.9|15191.9|15195|15194.3|15189|15188.3|383
1761143100000|2025-10-22 14:25:00|15193.4|15192.4|15188|15187.3|15195.1|15194.1|15187|15186.3|436
1761143400000|2025-10-22 14:30:00|15188.2|15187.5|15193|15192.3|15193.9|15193.2|15188.2|15187.3|567
1761143700000|2025-10-22 14:35:00|15192.7|15192|15196.4|15195.4|15197.4|15196.7|15191.6|15190.9|389
1761144000000|2025-10-22 14:40:00|15196.5|15195.5|15195.7|15195|15201.1|15200.1|15193.3|15192.6|505
1761144300000|2025-10-22 14:45:00|15195.9|15195.2|15197.5|15196.8|15201.3|15200.3|15192.5|15191.8|558
1761144600000|2025-10-22 14:50:00|15197.6|15196.9|15192.3|15191.6|15198.2|15197.5|15191.3|15190.6|474
1761144900000|2025-10-22 14:55:00|15192.5|15191.8|15189.1|15188.4|15194.9|15194.2|15187.8|15187|470
1761145200000|2025-10-22 15:00:00|15189.2|15188.5|15183.7|15183|15191.6|15190.6|15178.7|15178|661
1761145500000|2025-10-22 15:05:00|15184|15183.3|15184.8|15184.1|15187.5|15186.8|15181.8|15180.8|475
1761145800000|2025-10-22 15:10:00|15185.3|15184.6|15182.6|15181.9|15185.8|15185.1|15179.8|15179|379
1761146100000|2025-10-22 15:15:00|15182.7|15182|15182.7|15182|15184|15183|15180.4|15179.6|341
1761146400000|2025-10-22 15:20:00|15182.2|15181.5|15181.5|15180.5|15182.2|15181.5|15176.9|15176.1|385
1761146700000|2025-10-22 15:25:00|15181.2|15180.2|15178.6|15177.6|15183.5|15182.5|15177.8|15177.1|375
1761147000000|2025-10-22 15:30:00|15178.5|15177.5|15178.6|15177.9|15181.4|15180.4|15175.6|15174.9|389
1761147300000|2025-10-22 15:35:00|15178.7|15178|15178.6|15177.9|15180.8|15180.1|15175.9|15175.2|316
1761147600000|2025-10-22 15:40:00|15178.7|15178|15180.4|15179.7|15181.4|15180.7|15177.7|15176.7|311
1761147900000|2025-10-22 15:45:00|15180.8|15180.1|15184.6|15183.6|15184.9|15183.9|15180.1|15179.4|221
1761148200000|2025-10-22 15:50:00|15184.7|15183.7|15183.9|15183.2|15187.8|15186.8|15183.3|15182.4|289
1761148500000|2025-10-22 15:55:00|15184.1|15183.4|15180.1|15179.1|15185.1|15184.4|15178.4|15177.4|293
1761148800000|2025-10-22 16:00:00|15179.7|15178.7|15181.7|15181|15182.6|15181.6|15176.4|15175.4|312
1761149100000|2025-10-22 16:05:00|15181.6|15180.9|15182.1|15181.4|15183.7|15183|15179.3|15178.6|219
1761149400000|2025-10-22 16:10:00|15182.2|15181.5|15180.9|15180.2|15185|15184.3|15180.8|15180.1|246
1761149700000|2025-10-22 16:15:00|15181|15180.3|15182.5|15181.5|15182.8|15181.8|15180.3|15179.6|193
1761150000000|2025-10-22 16:20:00|15182.4|15181.4|15179.4|15178.7|15182.8|15181.6|15178.4|15177.7|190
1761150300000|2025-10-22 16:25:00|15179.3|15178.6|15179.4|15178.7|15181.1|15180.4|15178.6|15177.9|154
1761150600000|2025-10-22 16:30:00|15179.3|15178.6|15167.2|15166.2|15180.9|15180.2|15151.5|15150.5|1432
1761150900000|2025-10-22 16:35:00|15167.3|15166.3|15171.6|15170.6|15172.7|15172|15163|15162|913
1761151200000|2025-10-22 16:40:00|15171.3|15170.3|15172|15171|15174.6|15173.9|15169.5|15168.5|585
1761151500000|2025-10-22 16:45:00|15172.2|15171.2|15172.3|15171.6|15175.4|15174.4|15168.7|15167.7|470
1761151800000|2025-10-22 16:50:00|15172.1|15171.4|15176.9|15175.9|15178|15177|15169.9|15168.9|421
1761152100000|2025-10-22 16:55:00|15176.6|15175.6|15176.9|15175.9|15178.9|15178.2|15176|15175.1|471
1761152400000|2025-10-22 17:00:00|15177.4|15176.4|15180.2|15179.5|15180.6|15179.9|15174.9|15173.7|436
1761152700000|2025-10-22 17:05:00|15180.3|15179.6|15179.1|15178.1|15181.3|15180.6|15177.8|15177.1|341
1761153000000|2025-10-22 17:10:00|15179|15178|15171.4|15170.4|15180.8|15179.8|15171.1|15170.1|478
1761153300000|2025-10-22 17:15:00|15171.6|15170.6|15167.4|15166.4|15172.9|15172.1|15167.2|15166.2|364
1761153600000|2025-10-22 17:20:00|15167.5|15166.5|15163.2|15162.5|15170.2|15169.2|15162|15160.5|302
1761153900000|2025-10-22 17:25:00|15163.3|15162.6|15168.7|15167.7|15169.1|15168.3|15161.8|15161.1|326
1761154200000|2025-10-22 17:30:00|15168.5|15167.5|15167.3|15166.3|15170.3|15169.6|15165.3|15164.3|270
1761154500000|2025-10-22 17:35:00|15167.2|15166.2|15162.4|15161.7|15167.4|15166.7|15162.3|15161.6|248
1761154800000|2025-10-22 17:40:00|15162.5|15161.8|15162.5|15161.5|15165.1|15164.2|15161|15160.3|227
1761155100000|2025-10-22 17:45:00|15162.4|15161.4|15166.6|15165.6|15169.8|15169.1|15162.4|15161.4|279
1761155400000|2025-10-22 17:50:00|15166.5|15165.5|15162.3|15161.3|15167.5|15166.5|15161.9|15161.2|237
1761155700000|2025-10-22 17:55:00|15162.8|15161.8|15165.2|15164.2|15166.2|15165.5|15162.6|15161.6|222
1761156000000|2025-10-22 18:00:00|15165.1|15164.1|15166.7|15166|15169.7|15169|15164.9|15163.9|297
1761156300000|2025-10-22 18:05:00|15166.6|15165.9|15168.7|15168|15169.5|15168.8|15166.3|15165.6|242
1761156600000|2025-10-22 18:10:00|15169.1|15168.4|15170.2|15169.5|15173.2|15172.2|15169.1|15168.4|180
1761156900000|2025-10-22 18:15:00|15170.1|15169.4|15172.2|15171.2|15172.4|15171.7|15169.2|15168.5|170
1761157200000|2025-10-22 18:20:00|15172.4|15171.4|15177.5|15176.8|15177.9|15177.2|15172.2|15171.2|250
1761157500000|2025-10-22 18:25:00|15177.4|15176.7|15178|15177.3|15179.7|15178.9|15176.4|15175.4|188
1761157800000|2025-10-22 18:30:00|15178.7|15178|15178.8|15177.1|15180.4|15179.7|15177.3|15176.3|181
1761158100000|2025-10-22 18:35:00|15178.6|15177.2|15181.2|15180.2|15182.6|15181.9|15177.8|15176.8|222
1761158400000|2025-10-22 18:40:00|15181.3|15180.3|15189.7|15188.7|15189.8|15188.8|15181|15180|267
1761158700000|2025-10-22 18:45:00|15189.6|15188.6|15185.5|15184.5|15190|15189|15184.9|15183.9|168
1761159000000|2025-10-22 18:50:00|15185.4|15184.4|15187.2|15186.5|15188.4|15187.7|15183.8|15183.1|166
1761159300000|2025-10-22 18:55:00|15187.1|15186.4|15188.5|15187.8|15190.1|15189.1|15186.9|15186.2|172
1761159600000|2025-10-22 19:00:00|15188.6|15187.9|15186.3|15185.6|15191.5|15190.8|15185.9|15184.9|320
1761159900000|2025-10-22 19:05:00|15185.9|15185.2|15191.8|15190.8|15191.8|15191|15185.6|15184.9|179
1761160200000|2025-10-22 19:10:00|15191.7|15191.1|15189.6|15188.9|15192.3|15191.5|15188.8|15188.1|155
1761160500000|2025-10-22 19:15:00|15189.4|15188.7|15191.8|15190.8|15192|15191|15188.3|15187.6|146
1761160800000|2025-10-22 19:20:00|15191.7|15190.7|15193.1|15192.4|15194.7|15193.7|15191.3|15190.6|206
1761161100000|2025-10-22 19:25:00|15193|15192.3|15195.7|15195|15196.3|15195.6|15192.8|15192.1|105
1761161400000|2025-10-22 19:30:00|15196|15195.3|15196.7|15196|15197.7|15197|15195.3|15194.4|162
1761161700000|2025-10-22 19:35:00|15196.8|15196.1|15197.3|15196.3|15198.6|15197.6|15195|15194.2|125
1761162000000|2025-10-22 19:40:00|15197.5|15196.5|15197.5|15196.8|15199.6|15198.9|15197.1|15196.1|111
1761162300000|2025-10-22 19:45:00|15197.7|15197|15198.6|15197.9|15201.6|15200.6|15197.7|15197|131
1761162600000|2025-10-22 19:50:00|15198.8|15198.1|15198.8|15198.1|15199.3|15198.6|15196.1|15195.4|122
1761162900000|2025-10-22 19:55:00|15199.1|15198.4|15198.3|15197.6|15200.7|15200|15197.7|15196.8|147
1761163200000|2025-10-22 20:00:00|15198.2|15197.5|15197.3|15196.3|15201.3|15200.6|15197|15196|101
1761163500000|2025-10-22 20:05:00|15195.9|15194.9|15197.9|15196.9|15197.9|15196.9|15194|15192.5|102
1761163800000|2025-10-22 20:10:00|15197.1|15196.1|15195.4|15194.4|15197.5|15196.5|15195.2|15194.2|58
1761164100000|2025-10-22 20:15:00|15195.2|15194.2|15195.5|15194.8|15195.9|15195.1|15194.6|15193.6|37
1761164400000|2025-10-22 20:20:00|15195.4|15194.7|15195.9|15195.2|15197.7|15197|15194.7|15194|55
1761164700000|2025-10-22 20:25:00|15195.7|15195|15193.4|15192.7|15196.1|15195.4|15193.4|15192.7|53
1761165000000|2025-10-22 20:30:00|15193.7|15193|15194.9|15193.9|15195.9|15194.5|15193.2|15192.5|30
1761165300000|2025-10-22 20:35:00|15194.2|15193.2|15192.6|15191.6|15194.6|15193.6|15192.6|15191.6|51
1761165600000|2025-10-22 20:40:00|15192.7|15191.7|15193.9|15192.9|15193.9|15192.9|15191.6|15190.6|55
1761165900000|2025-10-22 20:45:00|15193.8|15192.8|15192.5|15190.9|15196|15194.8|15192|15190.6|104
1761166200000|2025-10-22 20:50:00|15192.3|15191.5|15196|15194.3|15196.5|15195.5|15192.1|15191.1|139
1761166500000|2025-10-22 20:55:00|15196.6|15193.9|15201.8|15194.8|15201.8|15195.9|15196.6|15191.8|141
1761166800000|2025-10-22 21:00:00|15202.2|15195.2|15198.6|15191.6|15202.2|15195.2|15196.1|15189.1|13
1761167100000|2025-10-22 21:05:00|15198.2|15191.2|15198.3|15191.3|15198.3|15191.3|15197.9|15190.9|7
1761167400000|2025-10-22 21:10:00|15198.2|15191.2|15198.2|15191.2|15198.5|15191.5|15198.2|15191.2|15
1761167700000|2025-10-22 21:15:00|15197.9|15190.9|15198.3|15191.3|15198.3|15191.3|15197.3|15190.3|18
1761168000000|2025-10-22 21:20:00|15198.1|15191.1|15196.5|15189.5|15198.5|15191.5|15196.4|15189.4|11
1761168300000|2025-10-22 21:25:00|15196.6|15189.6|15196.2|15189.2|15196.6|15189.6|15196|15189|7
1761168900000|2025-10-22 21:35:00|15195.9|15188.9|15195.3|15188.3|15196|15189|15195.3|15188.3|3
1761169200000|2025-10-22 21:40:00|15196.5|15189.5|15195.7|15188.7|15196.6|15189.6|15195.6|15188.6|14
1761169500000|2025-10-22 21:45:00|15195.6|15188.6|15195.5|15188.5|15195.8|15188.8|15193.2|15186.2|32
1761169800000|2025-10-22 21:50:00|15195.4|15188.4|15195.4|15188.4|15195.5|15188.5|15195.4|15188.4|9
1761170100000|2025-10-22 21:55:00|15195.5|15188.5|15193.9|15187.9|15195.5|15188.5|15193.8|15187|26
1761170400000|2025-10-22 22:00:00|15194.1|15187.8|15188.9|15185.2|15194.1|15187.9|15186.9|15182.8|146
1761170700000|2025-10-22 22:05:00|15188.2|15185.5|15187.8|15185.1|15188.6|15186|15183.9|15181.8|112
1761171000000|2025-10-22 22:10:00|15187.9|15184.8|15184.8|15183|15187.9|15184.9|15184.8|15182.9|95
1761171300000|2025-10-22 22:15:00|15184.9|15183.1|15183.9|15182.9|15185.2|15183.9|15183.6|15182.6|50
1761171600000|2025-10-22 22:20:00|15183.5|15182.5|15185.5|15184.5|15186.3|15185.3|15182.9|15181.9|94
1761171900000|2025-10-22 22:25:00|15185.7|15184.7|15188.3|15187.3|15188.6|15187.6|15185.7|15184.7|43
1761172200000|2025-10-22 22:30:00|15187.8|15186.8|15189.1|15188.1|15189.1|15188.1|15186.6|15185.6|68
1761172500000|2025-10-22 22:35:00|15189|15188|15189.5|15188.5|15189.5|15188.5|15187|15186|72
1761172800000|2025-10-22 22:40:00|15189.4|15188.4|15189.6|15188.6|15190.2|15189|15188.4|15187.4|46
1761173100000|2025-10-22 22:45:00|15189.7|15188.7|15193.1|15192.1|15193.2|15192.2|15189.5|15188.5|47
1761173400000|2025-10-22 22:50:00|15193|15192|15192.6|15191.6|15193.3|15192.3|15190.9|15189.9|120
1761173700000|2025-10-22 22:55:00|15193|15191.2|15190.8|15189.8|15193.3|15191.5|15189.7|15188.5|84
1761174000000|2025-10-22 23:00:00|15191.5|15190|15192.8|15191.8|15194.9|15193.2|15190|15189|143
1761174300000|2025-10-22 23:05:00|15192.9|15191.9|15194.4|15192.7|15195.1|15193.5|15192.8|15191.8|101
1761174600000|2025-10-22 23:10:00|15194.3|15192.5|15196.2|15195.2|15196.7|15195.7|15194|15192.3|144
1761174900000|2025-10-22 23:15:00|15196.3|15195.3|15194.1|15193.1|15196.6|15195.6|15194.1|15192.9|117
1761175200000|2025-10-22 23:20:00|15194.6|15193.6|15195|15194|15196.3|15195.4|15192.3|15191.3|117
1761175500000|2025-10-22 23:25:00|15194.9|15193.9|15196.5|15195.5|15196.8|15195.8|15194.1|15193.1|116
1761175800000|2025-10-22 23:30:00|15196.4|15195.4|15194.8|15193.8|15197.1|15196.1|15194.5|15193.2|94
1761176100000|2025-10-22 23:35:00|15194.6|15193.6|15193.7|15192.7|15195.5|15194.5|15192.7|15191.3|79
1761176400000|2025-10-22 23:40:00|15194|15192.3|15196.8|15195.8|15197.5|15196.5|15193.4|15192.3|116
1761176700000|2025-10-22 23:45:00|15197.6|15196.6|15195.2|15194.2|15200.5|15199.3|15195|15194|226
1761177000000|2025-10-22 23:50:00|15195.3|15194.3|15196|15195|15197.5|15196.8|15193.9|15192.9|175
1761177300000|2025-10-22 23:55:00|15195.8|15194.8|15199.3|15198.3|15199.8|15198.8|15195.1|15194.1|225
1761177600000|2025-10-23 00:00:00|15199.7|15198.7|15207.4|15206.4|15207.8|15206.8|15197.9|15196.9|520
1761177900000|2025-10-23 00:05:00|15207.5|15206.5|15215.1|15214.1|15217.4|15216.4|15207.5|15206.5|501
1761178200000|2025-10-23 00:10:00|15214.8|15213.8|15213.8|15212.8|15216.3|15215|15211.7|15210.7|331
1761178500000|2025-10-23 00:15:00|15213.9|15212.9|15222.6|15221.6|15225.4|15224.4|15213.9|15212.9|460
1761178800000|2025-10-23 00:20:00|15222.8|15221.8|15224.2|15223.2|15227.1|15226.1|15220.5|15219.5|374
1761179100000|2025-10-23 00:25:00|15224.3|15223.3|15224.6|15223.6|15225.5|15224.5|15222|15221|273
1761179400000|2025-10-23 00:30:00|15224.7|15223.7|15223.2|15222.2|15226.6|15225.6|15219.6|15218.6|275
1761179700000|2025-10-23 00:35:00|15223|15222|15223.5|15222.5|15225|15224.1|15222.3|15221.3|170
1761180000000|2025-10-23 00:40:00|15223.4|15222.4|15222.7|15222|15224.1|15223.3|15221.7|15221|132
1761180300000|2025-10-23 00:45:00|15222.9|15221.3|15220.2|15219.5|15223.5|15222.5|15216.3|15215.3|351
1761180600000|2025-10-23 00:50:00|15220.3|15219.6|15218.9|15217.9|15223.2|15222.2|15216.3|15215|382
1761180900000|2025-10-23 00:55:00|15219.2|15218.2|15215.9|15214.9|15220.6|15219.9|15215.8|15214.9|315
1761181200000|2025-10-23 01:00:00|15215.6|15214.6|15223.6|15222.9|15225|15224.3|15212.5|15210.4|339
1761181500000|2025-10-23 01:05:00|15223.4|15222.7|15223.5|15222.8|15228.1|15227.1|15221.4|15220.7|319
1761181800000|2025-10-23 01:10:00|15223.6|15222.9|15228|15227|15229.1|15228.2|15223.1|15221.8|272
1761182100000|2025-10-23 01:15:00|15228.2|15227.2|15238.2|15237.5|15238.8|15238|15228.2|15227.2|391
1761182400000|2025-10-23 01:20:00|15238.1|15237.4|15237.5|15236.8|15239.1|15238.4|15235|15234.3|266
1761182700000|2025-10-23 01:25:00|15237.4|15236.7|15242.9|15241.9|15246.2|15245.2|15237.2|15236.5|297
1761183000000|2025-10-23 01:30:00|15243|15242|15244|15243|15245.7|15244.7|15241.6|15240.6|318
1761183300000|2025-10-23 01:35:00|15243.8|15243.1|15244.6|15243.6|15244.7|15243.7|15241.1|15240.1|227
1761183600000|2025-10-23 01:40:00|15244.7|15243.7|15237.4|15235.8|15244.9|15243.9|15237.4|15235.8|221
1761183900000|2025-10-23 01:45:00|15237.3|15235.6|15234.8|15234.1|15239.3|15238.3|15234.2|15233.1|220
1761184200000|2025-10-23 01:50:00|15234.7|15234|15241.5|15239.9|15242.6|15241.5|15234.3|15233.3|197
1761184500000|2025-10-23 01:55:00|15241|15239.5|15242.3|15241.6|15242.6|15241.6|15239.9|15238.9|207
1761184800000|2025-10-23 02:00:00|15242.4|15241.7|15242.5|15241.5|15245.9|15244.9|15241.6|15240.5|244
1761185100000|2025-10-23 02:05:00|15242.4|15241.4|15243.6|15242.9|15244|15243.1|15242.4|15241.4|150
1761185400000|2025-10-23 02:10:00|15243.5|15242.8|15240.2|15239.5|15243.7|15242.9|15239.3|15238.3|186
1761185700000|2025-10-23 02:15:00|15240.3|15239.6|15241.1|15240.1|15244|15243|15240.2|15239.2|190
1761186000000|2025-10-23 02:20:00|15241.4|15240.4|15240.5|15239.5|15243|15242.3|15238.8|15237.8|154
1761186300000|2025-10-23 02:25:00|15240.4|15239.4|15243.5|15242.5|15244|15243.1|15240.4|15239.4|118
1761186600000|2025-10-23 02:30:00|15243.9|15242.9|15244.8|15243.8|15246.8|15245.8|15243.2|15242.2|267
1761186900000|2025-10-23 02:35:00|15244.7|15243.7|15246.2|15245.5|15246.3|15245.6|15244.7|15243.7|119
1761187200000|2025-10-23 02:40:00|15246.3|15245.6|15248.2|15247.5|15249|15248.3|15246.1|15245.4|104
1761187500000|2025-10-23 02:45:00|15248.3|15247.6|15248.9|15248.2|15250.4|15249.4|15247.4|15246.5|133
1761187800000|2025-10-23 02:50:00|15248.8|15248.1|15248.6|15247.6|15251.1|15250.1|15245.8|15244.8|141
1761188100000|2025-10-23 02:55:00|15248.8|15247.8|15246.4|15245.4|15248.8|15247.8|15244.9|15244|97
1761188400000|2025-10-23 03:00:00|15246.5|15245.5|15245|15244.3|15248.1|15247.4|15244.7|15243.7|108
1761188700000|2025-10-23 03:05:00|15245.1|15244.4|15246.2|15245.5|15247.4|15246.4|15244.8|15244.1|107
1761189000000|2025-10-23 03:10:00|15246.1|15245.4|15245.1|15244.1|15246.9|15245.9|15244.9|15243.9|75
1761189300000|2025-10-23 03:15:00|15245|15244|15245.2|15244.2|15246.1|15245.1|15243.8|15242.9|124
1761189600000|2025-10-23 03:20:00|15245.3|15244.3|15244.9|15244.2|15246.7|15245.7|15244.7|15243.7|77
1761189900000|2025-10-23 03:25:00|15245|15244.3|15245.6|15244.9|15245.6|15244.9|15243.5|15242.8|77
1761190200000|2025-10-23 03:30:00|15245.4|15244.7|15242.2|15241.5|15246.6|15245.9|15240.5|15239.8|170
1761190500000|2025-10-23 03:35:00|15242.3|15241.6|15244.5|15243.5|15244.6|15243.6|15239.8|15239|163
1761190800000|2025-10-23 03:40:00|15244.4|15243.4|15240.6|15239.6|15245.6|15244.6|15239.9|15238.9|144
1761191100000|2025-10-23 03:45:00|15240.8|15239.8|15242.2|15241.2|15243.9|15242.9|15240.4|15239.4|106
1761191400000|2025-10-23 03:50:00|15242|15241.3|15247.1|15246.4|15247.9|15247.2|15241.8|15240.8|127
1761191700000|2025-10-23 03:55:00|15247.2|15246.5|15247.4|15246.7|15249|15248.2|15247.1|15246.4|143
1761192000000|2025-10-23 04:00:00|15247.3|15246.6|15255|15254|15258.2|15257.2|15247.3|15246.3|252
1761192300000|2025-10-23 04:05:00|15254.6|15253.6|15254.5|15253.8|15255.9|15254.9|15253.5|15252.5|139
1761192600000|2025-10-23 04:10:00|15254.4|15253.7|15251.8|15250.8|15254.8|15253.8|15251.5|15250.5|119
1761192900000|2025-10-23 04:15:00|15251.7|15250.7|15249.1|15248.4|15252.3|15251.6|15246.4|15245.4|127
1761193200000|2025-10-23 04:20:00|15249|15248.3|15250.6|15249.9|15251.3|15250|15248.7|15248|114
1761193500000|2025-10-23 04:25:00|15250.5|15249.8|15246.2|15245.2|15250.8|15249.8|15245|15244|110
1761193800000|2025-10-23 04:30:00|15246|15245|15246.4|15245.7|15246.5|15245.8|15243.9|15243|145
1761194100000|2025-10-23 04:35:00|15245.9|15245.2|15247.2|15246.2|15247.9|15246.9|15245.5|15244.7|82
1761194400000|2025-10-23 04:40:00|15247.3|15246.3|15246.8|15245.1|15248.9|15247.2|15245.4|15244.2|131
1761194700000|2025-10-23 04:45:00|15246.6|15245|15245.1|15244.1|15248.5|15247.5|15243.9|15242.9|113
1761195000000|2025-10-23 04:50:00|15245.3|15244.3|15245.4|15244.4|15246.9|15245.9|15244.8|15243.8|69
1761195300000|2025-10-23 04:55:00|15245.6|15244.6|15241.8|15241.1|15245.6|15244.6|15240.6|15239.6|159
1761195600000|2025-10-23 05:00:00|15241.9|15241.2|15241.6|15240.9|15243.4|15242.5|15240.9|15240.2|141
1761195900000|2025-10-23 05:05:00|15241.7|15241|15238.8|15238.1|15242.7|15241.7|15238.8|15238.1|97
1761196200000|2025-10-23 05:10:00|15238.9|15238.2|15238.7|15238|15239.4|15238.7|15237.3|15236.6|161
1761196500000|2025-10-23 05:15:00|15238.8|15238.1|15239.5|15238.5|15239.6|15238.9|15238|15237|100
1761196800000|2025-10-23 05:20:00|15239.9|15238.2|15240.9|15240.2|15240.9|15240.2|15237.3|15236.6|114
1761197100000|2025-10-23 05:25:00|15241.2|15239.3|15235.9|15235.2|15241.2|15239.3|15235.5|15234.8|132
1761197400000|2025-10-23 05:30:00|15236|15235.3|15235.1|15234.4|15237.1|15236.4|15234.2|15233.5|159
1761197700000|2025-10-23 05:35:00|15235.2|15234.5|15237.4|15236.7|15239|15238.3|15233.4|15232.6|157
1761198000000|2025-10-23 05:40:00|15237.5|15236.8|15232.6|15231.6|15238.7|15238|15232.6|15231.6|119
1761198300000|2025-10-23 05:45:00|15232.8|15231.8|15233.8|15233.1|15234.9|15234.2|15232|15231.3|122
1761198600000|2025-10-23 05:50:00|15233.7|15233|15233.8|15233.1|15235.8|15234.9|15232.7|15232|164
1761198900000|2025-10-23 05:55:00|15233.7|15233|15238|15237.3|15239.2|15238.2|15233.6|15232.9|152
1761199200000|2025-10-23 06:00:00|15238.5|15237.8|15235.2|15234.2|15241.3|15240.3|15233.7|15233|307
1761199500000|2025-10-23 06:05:00|15236|15235|15233.7|15232.7|15238.1|15237.4|15233.6|15232.6|251
1761199800000|2025-10-23 06:10:00|15233.5|15232.5|15237.2|15236.5|15237.7|15237|15233.3|15232.5|218
1761200100000|2025-10-23 06:15:00|15237.8|15237.1|15235.7|15235|15238.1|15237.4|15233.7|15233|189
1761200400000|2025-10-23 06:20:00|15236|15235.3|15240.2|15239.2|15242|15241|15235|15234.3|225
1761200700000|2025-10-23 06:25:00|15240.3|15239.3|15244.3|15243.3|15245.4|15243.8|15239.8|15239.1|180
1761201000000|2025-10-23 06:30:00|15244.4|15243.4|15247.3|15246.6|15249|15248.3|15242.6|15241.9|240
1761201300000|2025-10-23 06:35:00|15247|15246.3|15252.4|15251.7|15253.8|15252.8|15246.7|15245.4|282
1761201600000|2025-10-23 06:40:00|15253.2|15252.5|15253.7|15252.7|15258.9|15258|15252.4|15251.4|373
1761201900000|2025-10-23 06:45:00|15253.6|15252.6|15254.4|15253.4|15259.6|15258.9|15253.6|15252.6|329
1761202200000|2025-10-23 06:50:00|15254.5|15253.5|15256|15255.3|15257|15256.3|15251.3|15249.9|320
1761202500000|2025-10-23 06:55:00|15256.1|15255.4|15264.7|15264|15265.5|15264.8|15253.9|15253.2|516
1761202800000|2025-10-23 07:00:00|15265|15264.3|15259.7|15258.1|15265.3|15264.6|15257.5|15255.4|653
1761203100000|2025-10-23 07:05:00|15259.2|15257.6|15258|15257.3|15261.1|15260.4|15256.1|15255.1|412
1761203400000|2025-10-23 07:10:00|15258.1|15257.4|15256|15254.4|15258.8|15258|15254.6|15253|421
1761203700000|2025-10-23 07:15:00|15255.3|15253.8|15245.8|15245.1|15255.7|15255|15245.1|15244.1|493
1761204000000|2025-10-23 07:20:00|15245.9|15245.2|15241.2|15240.5|15247.3|15246.3|15238.3|15237|381
1761204300000|2025-10-23 07:25:00|15241.3|15240.6|15246|15245|15246.9|15245.9|15239.9|15239.2|383
1761204600000|2025-10-23 07:30:00|15245.7|15244.7|15250.8|15249.8|15251.2|15250.2|15245.7|15244.7|314
1761204900000|2025-10-23 07:35:00|15251|15250|15249.4|15248.4|15255.1|15254.1|15247.7|15247|364
1761205200000|2025-10-23 07:40:00|15248.6|15247.6|15245|15244.3|15250|15249.1|15244.3|15243.3|275
1761205500000|2025-10-23 07:45:00|15245.2|15244.5|15243.7|15243|15247.1|15246.1|15242.9|15242|215
1761205800000|2025-10-23 07:50:00|15243.5|15242.8|15247.4|15246.4|15247.9|15246.9|15239.7|15239|267
1761206100000|2025-10-23 07:55:00|15246.6|15245.6|15250.2|15249.5|15250.4|15249.7|15245.8|15244.8|380
1761206400000|2025-10-23 08:00:00|15250.1|15249.4|15247.8|15247.1|15251.6|15250.9|15246.2|15245.5|352
1761206700000|2025-10-23 08:05:00|15248|15247.3|15247|15246.3|15249.1|15248.4|15246.2|15245.5|281
1761207000000|2025-10-23 08:10:00|15247.1|15246.4|15250.8|15250.1|15250.8|15250.1|15246|15245.3|168
1761207300000|2025-10-23 08:15:00|15251.1|15250.4|15254.4|15253.7|15255.1|15254.4|15250.2|15249.2|295
1761207600000|2025-10-23 08:20:00|15254.5|15253.8|15252.3|15251.6|15254.6|15253.9|15250.9|15250|205
1761207900000|2025-10-23 08:25:00|15252.6|15251.9|15250.8|15250.1|15253.3|15252.6|15250.5|15249.8|151
1761208200000|2025-10-23 08:30:00|15250.9|15250.2|15254.3|15253.6|15254.3|15253.6|15247.7|15247|184
1761208500000|2025-10-23 08:35:00|15254.5|15253.8|15257.8|15257.1|15258.9|15258.2|15253.9|15253.2|262
1761208800000|2025-10-23 08:40:00|15257.9|15257.2|15259.8|15259.1|15261.7|15261|15257.5|15256.8|258
1761209100000|2025-10-23 08:45:00|15259.9|15259.2|15260.5|15259.8|15262.6|15261.9|15259.2|15258.5|231
1761209400000|2025-10-23 08:50:00|15260.6|15259.9|15262.6|15261.9|15263.2|15262.5|15259.9|15259.2|198
1761209700000|2025-10-23 08:55:00|15262.8|15262.1|15260.9|15260.2|15265.7|15265|15260.8|15260.1|224
1761210000000|2025-10-23 09:00:00|15261.1|15260.4|15264|15263|15264.4|15263.7|15257.4|15256.7|305
1761210300000|2025-10-23 09:05:00|15263.8|15262.8|15264.2|15263.5|15266.6|15265.9|15262.1|15261.4|275
1761210600000|2025-10-23 09:10:00|15264.3|15263.6|15261.6|15260.9|15266.6|15265.9|15259.7|15259|269
1761210900000|2025-10-23 09:15:00|15261.7|15261|15256.3|15255.6|15262.4|15261.7|15256|15255.3|249
1761211200000|2025-10-23 09:20:00|15256.6|15255.9|15255.2|15254.5|15257.7|15256.9|15254.7|15254|204
1761211500000|2025-10-23 09:25:00|15255.5|15254.8|15253.3|15252.3|15255.7|15255|15251.9|15250.9|245
1761211800000|2025-10-23 09:30:00|15253.4|15252.4|15257.8|15257.1|15257.8|15257.1|15253.1|15252.4|175
1761212100000|2025-10-23 09:35:00|15257.7|15257|15260.3|15259.6|15260.3|15259.6|15256.8|15256.1|172
1761212400000|2025-10-23 09:40:00|15260.4|15259.7|15259.6|15258.9|15262.8|15262.1|15259.6|15258.8|200
1761212700000|2025-10-23 09:45:00|15259.7|15259|15259.8|15259.1|15260.9|15260.2|15257|15256|204
1761213000000|2025-10-23 09:50:00|15260.3|15259.6|15259.1|15258.4|15261|15260.1|15257.9|15257.2|149
1761213300000|2025-10-23 09:55:00|15259.2|15258.5|15257.6|15256.9|15261.4|15260.7|15257.3|15256.6|190
1761213600000|2025-10-23 10:00:00|15257.7|15257|15258.1|15257.4|15260.4|15259.7|15257.1|15256.4|151
1761213900000|2025-10-23 10:05:00|15258.2|15257.5|15261.7|15261|15263.1|15262.1|15258.1|15257.4|173
1761214200000|2025-10-23 10:10:00|15261.6|15260.9|15259.2|15258.2|15262.3|15261.4|15258.7|15257.8|154
1761214500000|2025-10-23 10:15:00|15259.5|15258.5|15260.8|15260.1|15260.9|15260.2|15258.1|15257.2|131
1761214800000|2025-10-23 10:20:00|15261.9|15261.2|15263|15262.3|15264.6|15263.9|15261.2|15260.2|137
1761215100000|2025-10-23 10:25:00|15262.9|15262.2|15263.5|15262.8|15264.3|15263.3|15261.1|15260.4|150
1761215400000|2025-10-23 10:30:00|15263.6|15262.9|15262.6|15261.6|15265.4|15264.7|15262.1|15261.1|172
1761215700000|2025-10-23 10:35:00|15262.5|15261.5|15262.2|15261.5|15263.1|15262.4|15261.3|15260.3|129
1761216000000|2025-10-23 10:40:00|15262.4|15261.7|15268.2|15267.2|15268.7|15267.7|15261.5|15260.8|142
1761216300000|2025-10-23 10:45:00|15268.3|15267.3|15268.9|15268.2|15272.5|15270.9|15268|15267.2|341
1761216600000|2025-10-23 10:50:00|15269|15268.3|15273.5|15272.8|15273.9|15272.9|15269|15268.3|301
1761216900000|2025-10-23 10:55:00|15273.2|15272.5|15277|15276.3|15278|15277.1|15273|15272.3|368
1761217200000|2025-10-23 11:00:00|15277.2|15276.5|15273.8|15273.1|15278.7|15277.7|15272.4|15271.7|328
1761217500000|2025-10-23 11:05:00|15273.9|15273.2|15275.7|15275|15277.2|15276.3|15273.6|15272.9|189
1761217800000|2025-10-23 11:10:00|15275.8|15275.1|15275.4|15274.7|15277|15276|15273.6|15272.9|208
1761218100000|2025-10-23 11:15:00|15275.5|15274.8|15278.7|15277.7|15280.3|15279.3|15275.1|15274.4|236
1761218400000|2025-10-23 11:20:00|15278.6|15277.6|15277.8|15276.8|15278.8|15278|15275.2|15274.5|199
1761218700000|2025-10-23 11:25:00|15277.9|15276.9|15276.6|15275.9|15278.6|15277.9|15275.8|15274.8|173
1761219000000|2025-10-23 11:30:00|15276.7|15276|15273.4|15272.7|15277.8|15277.1|15271.6|15270.9|254
1761219300000|2025-10-23 11:35:00|15273|15272|15275.1|15274.4|15275.4|15274.7|15271.6|15270.9|191
1761219600000|2025-10-23 11:40:00|15275|15274.3|15271.3|15270.6|15275.3|15274.6|15271.3|15270.6|132
1761219900000|2025-10-23 11:45:00|15271.4|15270.7|15274.2|15273.5|15274.5|15273.8|15271.3|15270.6|176
1761220200000|2025-10-23 11:50:00|15274.1|15273.4|15270.7|15270|15274.1|15273.4|15270|15269|230
1761220500000|2025-10-23 11:55:00|15270.8|15270.1|15267.4|15266.7|15271|15270.3|15266.7|15266|288
1761220800000|2025-10-23 12:00:00|15266.8|15266.1|15265.4|15264.7|15269.4|15268.4|15263.2|15262.5|409
1761221100000|2025-10-23 12:05:00|15265.2|15264.5|15262.8|15262.1|15265.2|15264.5|15261.3|15260.6|327
1761221400000|2025-10-23 12:10:00|15262.9|15262.2|15265.9|15265.2|15266.5|15265.6|15262|15261.3|240
1761221700000|2025-10-23 12:15:00|15265.6|15264.9|15271.3|15270.6|15272.3|15271.6|15265.6|15264.9|319
1761222000000|2025-10-23 12:20:00|15271.2|15270.5|15268|15267.3|15271.7|15271|15267.5|15266.5|268
1761222300000|2025-10-23 12:25:00|15268.1|15267.4|15264.2|15262.3|15268.7|15268|15263.1|15262|249
1761222600000|2025-10-23 12:30:00|15265.1|15262.9|15255.3|15254.6|15265.7|15264.6|15253.3|15252.6|421
1761222900000|2025-10-23 12:35:00|15255.5|15254.8|15255.9|15255.2|15259.3|15258.6|15252.7|15252|423
1761223200000|2025-10-23 12:40:00|15255.8|15255.1|15255.2|15254.5|15259.4|15258.5|15255|15254.3|373
1761223500000|2025-10-23 12:45:00|15254.4|15253.4|15249.7|15249|15254.4|15253.7|15247.3|15246.3|388
1761223800000|2025-10-23 12:50:00|15249.6|15248.9|15250.3|15249.3|15250.3|15249.3|15246|15245|411
1761224100000|2025-10-23 12:55:00|15250.2|15249.2|15253.9|15253.2|15254.9|15253.9|15249.3|15248.6|362
1761224400000|2025-10-23 13:00:00|15253.8|15253.1|15253.5|15252.5|15253.9|15253.2|15248.3|15247.6|391
1761224700000|2025-10-23 13:05:00|15253.7|15252.7|15254.6|15253.6|15256.4|15255.3|15249.7|15248.7|512
1761225000000|2025-10-23 13:10:00|15254.7|15253.7|15257.2|15256.2|15258.6|15257.3|15254|15253|341
1761225300000|2025-10-23 13:15:00|15257.1|15256.1|15262.6|15261.6|15262.7|15261.7|15257.1|15256.1|355
1761225600000|2025-10-23 13:20:00|15263|15262|15257.4|15256.7|15263.1|15262.4|15256.4|15255.6|371
1761225900000|2025-10-23 13:25:00|15257.6|15256.9|15254.6|15253.9|15259.7|15259|15253.8|15252.8|296
1761226200000|2025-10-23 13:30:00|15254.5|15253.8|15255.5|15254.5|15259.5|15258.8|15252.9|15252.2|542
1761226500000|2025-10-23 13:35:00|15255.4|15254.4|15257.8|15257.1|15262|15261.3|15250.3|15249.6|633
1761226800000|2025-10-23 13:40:00|15257.7|15257|15267.8|15267.1|15268.1|15267.4|15257|15256.3|518
1761227100000|2025-10-23 13:45:00|15267.9|15267.2|15271.8|15271.1|15272.3|15271.3|15267.9|15267.2|461
1761227400000|2025-10-23 13:50:00|15272.2|15271.5|15272.3|15271.3|15273.8|15272.8|15269|15267.8|459
1761227700000|2025-10-23 13:55:00|15272.8|15271.8|15269.3|15268.3|15272.8|15271.8|15266.2|15265.3|382
1761228000000|2025-10-23 14:00:00|15269.4|15268.4|15265.5|15264.8|15271.5|15270.5|15264.1|15262.8|483
1761228300000|2025-10-23 14:05:00|15265.4|15264.7|15262.4|15261.4|15265.4|15264.7|15258.5|15257.5|536
1761228600000|2025-10-23 14:10:00|15262.6|15261.6|15266.6|15265.9|15269|15268.3|15261.9|15261.1|446
1761228900000|2025-10-23 14:15:00|15266.4|15265.7|15265.9|15265.2|15269.3|15268.5|15264.5|15263.8|480
1761229200000|2025-10-23 14:20:00|15265.6|15264.9|15268.5|15267.8|15269.3|15268.6|15264.8|15263.8|381
1761229500000|2025-10-23 14:25:00|15268.6|15267.9|15268|15267.3|15271.3|15270.6|15267.4|15266.7|353
1761229800000|2025-10-23 14:30:00|15267.7|15267|15264.8|15264.1|15267.7|15267|15263.1|15262.1|540
1761230100000|2025-10-23 14:35:00|15264.7|15264|15265.5|15264.8|15266.9|15266.2|15261.7|15260.9|355
1761230400000|2025-10-23 14:40:00|15265.4|15264.7|15263.7|15263|15268.5|15267.8|15263.3|15262.6|282
1761230700000|2025-10-23 14:45:00|15263.8|15263.1|15263.7|15263|15265.4|15264.7|15261.2|15260.5|339
1761231000000|2025-10-23 14:50:00|15263.9|15263.2|15260.4|15259.7|15265.6|15264.9|15260.4|15259.7|356
1761231300000|2025-10-23 14:55:00|15260.3|15259.6|15261.7|15261|15264.4|15263.7|15258.9|15258.2|403
1761231600000|2025-10-23 15:00:00|15262.1|15261.4|15259.4|15258.7|15262.7|15262|15258.6|15257.9|320
1761231900000|2025-10-23 15:05:00|15259.6|15258.9|15261.5|15260.8|15263.3|15262.6|15258.7|15258|281
1761232200000|2025-10-23 15:10:00|15261.8|15261.1|15267.6|15266.9|15268.2|15267.5|15260.6|15259.9|342
1761232500000|2025-10-23 15:15:00|15267.7|15267|15272.3|15271.6|15272.7|15272|15267.7|15266.9|333
1761232800000|2025-10-23 15:20:00|15272.4|15271.7|15272|15271.3|15273.3|15272.6|15269.8|15268.8|250
1761233100000|2025-10-23 15:25:00|15272.1|15271.4|15271.7|15271|15272.7|15272|15270.6|15269.9|171
1761233400000|2025-10-23 15:30:00|15271.8|15271.1|15271.3|15270.6|15273.7|15273|15268.4|15267.7|264
1761233700000|2025-10-23 15:35:00|15271.5|15270.8|15275.5|15274.8|15276.9|15276.2|15271.3|15270.3|324
1761234000000|2025-10-23 15:40:00|15275.6|15274.9|15271.7|15271|15275.6|15274.9|15271.3|15270.6|214
1761234300000|2025-10-23 15:45:00|15271.3|15270.6|15274|15273.3|15274.6|15273.9|15271|15270.3|184
1761234600000|2025-10-23 15:50:00|15273.7|15273|15273.3|15272.6|15276.5|15275.8|15272.3|15271.5|197
1761234900000|2025-10-23 15:55:00|15272.9|15272.2|15272.9|15272.2|15273.9|15273.2|15270.9|15270.2|259
1761235200000|2025-10-23 16:00:00|15272.5|15271.8|15273.3|15272.6|15274.3|15273.4|15269.3|15268.6|219
1761235500000|2025-10-23 16:05:00|15273.4|15272.7|15274.8|15273.8|15276.7|15276|15272.8|15271.8|154
1761235800000|2025-10-23 16:10:00|15275.6|15274.6|15275.5|15274.5|15278|15277|15274.9|15273.6|158
1761236100000|2025-10-23 16:15:00|15275.6|15274.6|15278.5|15277.8|15279.2|15278.5|15275.2|15274.2|183
1761236400000|2025-10-23 16:20:00|15278.6|15277.9|15274.8|15273.8|15280.4|15279.7|15274.1|15273.1|179
1761236700000|2025-10-23 16:25:00|15274.9|15273.9|15271|15270|15275.5|15274.5|15269.6|15268.7|261
1761237000000|2025-10-23 16:30:00|15270.9|15269.9|15269|15268|15271.9|15271.2|15268.6|15267.3|201
1761237300000|2025-10-23 16:35:00|15268.8|15267.8|15270.6|15269.9|15271.7|15271|15268.1|15267.1|161
1761237600000|2025-10-23 16:40:00|15270.7|15270|15272.4|15271.7|15273|15272.3|15268.3|15267.3|133
1761237900000|2025-10-23 16:45:00|15272.3|15271.6|15273.9|15272.9|15274.5|15273.8|15271.3|15270.6|169
1761238200000|2025-10-23 16:50:00|15274|15273|15273.1|15272.4|15274.7|15273.8|15271.4|15270.7|110
1761238500000|2025-10-23 16:55:00|15273.2|15272.5|15272|15271.3|15274.7|15273.7|15271.9|15271.2|114
1761238800000|2025-10-23 17:00:00|15272.2|15271.5|15271.2|15270.5|15273|15272.3|15271|15270.3|182
1761239100000|2025-10-23 17:05:00|15271.5|15270.8|15272|15271|15273.7|15273|15265.3|15264.3|285
1761239400000|2025-10-23 17:10:00|15272.1|15271.1|15273.7|15272.7|15273.9|15272.9|15271.7|15270.7|136
1761239700000|2025-10-23 17:15:00|15273.6|15272.6|15270.3|15269.3|15274|15273|15269.9|15268.9|109
1761240000000|2025-10-23 17:20:00|15270.1|15269.1|15274.8|15274.1|15275.2|15274.5|15269.4|15268.4|110
1761240300000|2025-10-23 17:25:00|15274.9|15274.2|15274.1|15273.4|15275.2|15274.4|15272.8|15272|138
1761240600000|2025-10-23 17:30:00|15273.9|15273.2|15272.7|15271.7|15275.7|15274.7|15271.5|15270.8|157
1761240900000|2025-10-23 17:35:00|15273.5|15272|15273.8|15272.8|15277.1|15276.4|15273.1|15272|187
1761241200000|2025-10-23 17:40:00|15273.9|15272.9|15268.1|15267.4|15274.1|15273.2|15267.3|15266.6|162
1761241500000|2025-10-23 17:45:00|15268|15267.3|15264.7|15263.7|15268.8|15268.1|15264.2|15263.2|161
1761241800000|2025-10-23 17:50:00|15264.8|15263.8|15263.5|15262.8|15265.4|15264.6|15262.2|15261.5|103
1761242100000|2025-10-23 17:55:00|15263.4|15262.7|15262.1|15261.4|15264.6|15263.6|15262|15261.3|101
1761242400000|2025-10-23 18:00:00|15262.2|15261.5|15263.3|15262.6|15263.7|15263|15261.3|15260.6|138
1761242700000|2025-10-23 18:05:00|15263.7|15263|15264.5|15263.5|15265.5|15264.8|15262.8|15262|147
1761243000000|2025-10-23 18:10:00|15264.6|15263.6|15263.4|15262.7|15264.8|15264.1|15262.6|15261.9|91
1761243300000|2025-10-23 18:15:00|15263.5|15262.8|15264.8|15264.1|15265|15264.3|15262.5|15261.5|109
1761243600000|2025-10-23 18:20:00|15264.7|15264|15262.9|15261.9|15265.3|15264.3|15262.4|15261.7|83
1761243900000|2025-10-23 18:25:00|15263|15262|15261.5|15260.8|15263|15262|15259.2|15258.5|160
1761244200000|2025-10-23 18:30:00|15261.2|15260.5|15259.1|15258.4|15262.4|15261.7|15258.6|15257.9|171
1761244500000|2025-10-23 18:35:00|15259|15258.3|15258|15257.3|15259.5|15258.7|15257.3|15256.6|93
1761244800000|2025-10-23 18:40:00|15257.9|15257.2|15255.8|15255.1|15257.9|15257.2|15255.3|15254.6|96
1761245100000|2025-10-23 18:45:00|15255.6|15254.9|15255.6|15254.6|15256.1|15255.1|15253.5|15252.5|98
1761245400000|2025-10-23 18:50:00|15255.7|15254.7|15254.9|15254.2|15256.7|15256|15254.8|15254.1|89
1761245700000|2025-10-23 18:55:00|15255|15254.3|15253.8|15253.1|15255.5|15254.8|15252.5|15251.8|105
1761246000000|2025-10-23 19:00:00|15254|15253.3|15252.2|15251.2|15254.1|15253.4|15251.6|15250.9|197
1761246300000|2025-10-23 19:05:00|15252.3|15251.3|15252.4|15251.4|15253.2|15252.2|15249.5|15248.6|119
1761246600000|2025-10-23 19:10:00|15251.9|15250.9|15253.4|15252.4|15254.1|15253.4|15251.2|15250.2|75
1761246900000|2025-10-23 19:15:00|15253.6|15252.6|15255.2|15254.5|15255.6|15254.6|15253.5|15252.5|66
1761247200000|2025-10-23 19:20:00|15254.9|15254.2|15255.7|15254.7|15255.8|15254.8|15253.6|15252.9|74
1761247500000|2025-10-23 19:25:00|15255.4|15254.4|15255.8|15254.8|15256.8|15255.8|15254.8|15253.8|84
1761247800000|2025-10-23 19:30:00|15255.6|15254.6|15255.2|15254.2|15257|15256|15255.2|15254.2|86
1761248100000|2025-10-23 19:35:00|15255.1|15254.1|15256.3|15255.3|15256.6|15255.6|15254.3|15253.3|81
1761248400000|2025-10-23 19:40:00|15256.4|15255.4|15255.6|15254.6|15256.8|15255.8|15255.2|15254.5|60
1761248700000|2025-10-23 19:45:00|15255.5|15254.5|15256|15255|15256.7|15255.7|15255.1|15254.1|80
1761249000000|2025-10-23 19:50:00|15255.6|15254.6|15252.8|15251.8|15255.6|15254.6|15252.3|15251.3|64
1761249300000|2025-10-23 19:55:00|15252.7|15251.7|15256.8|15256.1|15257.3|15256.6|15251.8|15250.8|135
1761249600000|2025-10-23 20:00:00|15256.7|15256|15259.3|15258.6|15260.4|15259.6|15256.4|15255.7|133
1761249900000|2025-10-23 20:05:00|15259.4|15258.7|15260.6|15259.9|15261.1|15260.1|15259.4|15258.7|48
1761250200000|2025-10-23 20:10:00|15260.5|15259.8|15260.4|15259.4|15262.1|15261.1|15260.2|15259.2|64
1761250500000|2025-10-23 20:15:00|15260.6|15259.6|15260.2|15259.2|15260.6|15259.7|15259|15258|58
1761250800000|2025-10-23 20:20:00|15259.4|15258.4|15258.2|15257.2|15259.4|15258.4|15256.8|15255.8|65
1761251100000|2025-10-23 20:25:00|15258.5|15257.5|15258.2|15257.2|15259.5|15258.5|15257.7|15256.7|56
1761251400000|2025-10-23 20:30:00|15258.4|15257.4|15257.6|15256.6|15259.7|15258.7|15257.2|15256.2|48
1761251700000|2025-10-23 20:35:00|15257.5|15256.5|15258.7|15256.9|15258.9|15257.9|15257.2|15256.2|49
1761252000000|2025-10-23 20:40:00|15258.3|15257.3|15259.9|15258.9|15260.5|15259.5|15258.3|15257.3|37
1761252300000|2025-10-23 20:45:00|15259.7|15258.7|15259.4|15258.4|15260.3|15259.3|15258.7|15257.7|78
1761252600000|2025-10-23 20:50:00|15259.5|15258.5|15259|15258|15259.5|15258.5|15257.9|15256.9|87
1761252900000|2025-10-23 20:55:00|15259.4|15257.4|15261|15254|15263.5|15258.5|15257.1|15254|141
1761253200000|2025-10-23 21:00:00|15260|15253|15262|15255|15262|15255|15260|15253|4
1761253500000|2025-10-23 21:05:00|15262.1|15255.1|15261.8|15254.8|15262.1|15255.1|15261.3|15254.3|19
1761253800000|2025-10-23 21:10:00|15261.7|15254.7|15261.1|15254.1|15261.8|15254.8|15261.1|15254.1|8
1761254100000|2025-10-23 21:15:00|15261.2|15254.2|15263.3|15256.3|15263.4|15256.4|15261.2|15254.2|14
1761254400000|2025-10-23 21:20:00|15263.4|15256.4|15263.8|15256.8|15263.9|15256.9|15263.2|15256.2|5
1761254700000|2025-10-23 21:25:00|15263.7|15256.7|15263.7|15256.7|15264.2|15257.2|15262.7|15255.7|11
1761255000000|2025-10-23 21:30:00|15263.6|15256.6|15263.7|15256.7|15263.7|15256.7|15263|15256|22
1761255300000|2025-10-23 21:35:00|15263.6|15256.6|15263.3|15256.3|15263.6|15256.6|15263.2|15256.2|7
1761255600000|2025-10-23 21:40:00|15263.2|15256.2|15263|15256|15263.3|15256.3|15262.5|15255.5|10
1761255900000|2025-10-23 21:45:00|15262.8|15255.8|15263.7|15256.7|15264.1|15257.1|15262.8|15255.8|14
1761256200000|2025-10-23 21:50:00|15263.6|15256.6|15261.6|15255.9|15263.7|15256.7|15261.5|15255.3|33
1761256500000|2025-10-23 21:55:00|15261.5|15256.2|15259.7|15252.7|15263.2|15256.8|15259.7|15252.7|42
1761256800000|2025-10-23 22:00:00|15259.8|15252.8|15254.5|15251|15259.8|15253.9|15254.5|15250.1|78
1761257100000|2025-10-23 22:05:00|15254|15251.5|15255.1|15254.1|15256.5|15254.2|15253.6|15251.2|83
1761257400000|2025-10-23 22:10:00|15255.4|15253.9|15253.6|15252.6|15256.1|15255|15252.6|15251.6|69
1761257700000|2025-10-23 22:15:00|15253.7|15252.7|15256.5|15255.5|15257.4|15256.4|15253.6|15252.6|60
1761258000000|2025-10-23 22:20:00|15256.7|15255.7|15255.3|15254.3|15256.7|15255.7|15254.5|15253.3|51
1761258300000|2025-10-23 22:25:00|15255.6|15254.6|15253.8|15252.8|15255.9|15254.9|15253.8|15252.8|50
1761258600000|2025-10-23 22:30:00|15253.6|15252.6|15252.9|15251.9|15255|15254|15252.1|15250.8|77
1761258900000|2025-10-23 22:35:00|15251.9|15250.9|15255|15254|15255.2|15254.2|15251.4|15250.4|36
1761259200000|2025-10-23 22:40:00|15255.1|15254.1|15258.6|15257.6|15258.6|15257.6|15254.5|15253.5|69
1761259500000|2025-10-23 22:45:00|15258.5|15257.5|15258.9|15257.9|15260|15259|15257.7|15256.7|96
1761259800000|2025-10-23 22:50:00|15258.8|15257.8|15258.4|15257.4|15258.8|15257.8|15256|15255|86
1761260100000|2025-10-23 22:55:00|15258.5|15257.5|15259.4|15258.4|15260.5|15259.5|15257.7|15256.7|52
1761260400000|2025-10-23 23:00:00|15259.3|15258.3|15259.9|15258.9|15262.1|15261.1|15257.9|15256.9|105
1761260700000|2025-10-23 23:05:00|15259.8|15258.8|15263.3|15262.3|15263.4|15262.4|15259.8|15258.8|57
1761261000000|2025-10-23 23:10:00|15263.2|15262.2|15262.4|15261.4|15263.9|15262.9|15260.7|15259.7|77
1761261300000|2025-10-23 23:15:00|15262.3|15261.3|15262.4|15261.4|15262.5|15261.5|15261.5|15260.3|48
1761261600000|2025-10-23 23:20:00|15262.7|15261.1|15263.5|15262.5|15263.5|15262.5|15261.5|15260.5|24
1761261900000|2025-10-23 23:25:00|15263.3|15262.3|15264.5|15262.5|15264.5|15262.9|15262.7|15261.7|36
1761262200000|2025-10-23 23:30:00|15264.7|15262.4|15265.6|15264.9|15268.5|15267.5|15264.3|15262.2|142
1761262500000|2025-10-23 23:35:00|15265.4|15264.7|15263.1|15262.1|15266.2|15265.2|15262.7|15261.7|94
1761262800000|2025-10-23 23:40:00|15262.9|15261.9|15258.6|15257.9|15263.8|15262.8|15258.5|15257.5|114
1761263100000|2025-10-23 23:45:00|15258.5|15257.8|15259.3|15258.6|15261.3|15260.3|15257.7|15257|141
1761263400000|2025-10-23 23:50:00|15259.4|15258.7|15261.6|15260.6|15262.2|15261.2|15257.8|15256.8|177
1761263700000|2025-10-23 23:55:00|15261.5|15260.5|15262|15261|15264.8|15263.8|15260.2|15259.2|133
1761264000000|2025-10-24 00:00:00|15262.1|15261.1|15258.4|15257.7|15262.4|15261.4|15252.2|15251.2|354
1761264300000|2025-10-24 00:05:00|15258.6|15257.9|15252.4|15251.4|15259.2|15258.2|15250.8|15250|351
1761264600000|2025-10-24 00:10:00|15252.6|15251.6|15255.1|15254.4|15256.7|15255.7|15251.3|15250.6|298
1761264900000|2025-10-24 00:15:00|15255.2|15254.5|15259.1|15258.1|15261.1|15260.1|15255.2|15254.5|216
1761265200000|2025-10-24 00:20:00|15259.2|15258.2|15254.9|15253.9|15260.4|15259.4|15254.4|15253.4|183
1761265500000|2025-10-24 00:25:00|15255.3|15254.3|15255|15254|15256.1|15255.4|15253.3|15252.3|149
1761265800000|2025-10-24 00:30:00|15255.3|15254.3|15252.1|15251.4|15256.8|15255.8|15251.8|15251.1|165
1761266100000|2025-10-24 00:35:00|15252.3|15251.3|15251.3|15250.6|15253|15252|15247.9|15246.9|252
1761266400000|2025-10-24 00:40:00|15251.4|15250.7|15254.6|15253|15257|15256|15251.4|15250.7|172
1761266700000|2025-10-24 00:45:00|15254.7|15253.1|15257.9|15257.2|15258.4|15257.5|15253.2|15252|200
1761267000000|2025-10-24 00:50:00|15257.8|15257.1|15261.9|15260.4|15263.1|15261.4|15254.4|15253.6|534
1761267300000|2025-10-24 00:55:00|15262.6|15259.4|15265.7|15265|15267.1|15266.2|15259.3|15258.6|391
1761267600000|2025-10-24 01:00:00|15266.4|15264.8|15269.3|15268.3|15271.2|15270.2|15264.3|15263.6|407
1761267900000|2025-10-24 01:05:00|15269.2|15268.2|15273.4|15272.4|15273.7|15272.7|15266.4|15265.4|304
1761268200000|2025-10-24 01:10:00|15273.3|15272.3|15272.1|15271.1|15275.1|15274.4|15272.1|15271.1|187
1761268500000|2025-10-24 01:15:00|15272.3|15271.3|15275.7|15275|15276|15275.2|15270.4|15269.4|183
1761268800000|2025-10-24 01:20:00|15275.8|15275.1|15285.8|15284.8|15288.7|15286.7|15275.6|15274.9|332
1761269100000|2025-10-24 01:25:00|15285.9|15284.9|15283.6|15282.9|15286.9|15285.9|15281.5|15280|256
1761269400000|2025-10-24 01:30:00|15283.3|15282.6|15289.5|15288.5|15290.5|15289.5|15283.3|15282.6|338
1761269700000|2025-10-24 01:35:00|15288.7|15287.7|15285|15284|15290|15289.1|15284.6|15282.9|201
1761270000000|2025-10-24 01:40:00|15284.9|15283.9|15286.3|15284.8|15288.3|15286.9|15283.4|15281.7|233
1761270300000|2025-10-24 01:45:00|15286.1|15285.1|15285.3|15284.3|15287.7|15286.7|15283.2|15281.7|185
1761270600000|2025-10-24 01:50:00|15285|15284|15285.9|15285.2|15287.1|15286.1|15283.7|15282.3|148
1761270900000|2025-10-24 01:55:00|15285.8|15285.1|15290|15289.3|15290.7|15290|15284.6|15283.9|226
1761271200000|2025-10-24 02:00:00|15290.8|15290.1|15289.7|15289|15291.8|15291.1|15288.9|15288.2|148
1761271500000|2025-10-24 02:05:00|15289.6|15288.9|15284.7|15284|15291|15290.3|15284|15283|173
1761271800000|2025-10-24 02:10:00|15284.5|15283.8|15284.7|15283.7|15287.1|15286.1|15283.9|15282|181
1761272100000|2025-10-24 02:15:00|15284.8|15283.8|15289.2|15288.2|15289.2|15288.2|15284.8|15283.8|151
1761272400000|2025-10-24 02:20:00|15289|15288|15288.7|15288|15290.3|15289.3|15287.2|15286.2|139
1761272700000|2025-10-24 02:25:00|15288.8|15287.7|15289.9|15289.2|15290.8|15289.9|15288.5|15287.5|106
1761273000000|2025-10-24 02:30:00|15290|15289.3|15290.6|15289.9|15291.6|15290.9|15290|15289.3|125
1761273300000|2025-10-24 02:35:00|15290.2|15289.5|15290.6|15289.6|15291.3|15290.3|15287.9|15287.2|107
1761273600000|2025-10-24 02:40:00|15290.5|15289.8|15282.8|15282.1|15291.9|15291.2|15277.7|15276.7|352
1761273900000|2025-10-24 02:45:00|15282.9|15282.2|15284.7|15284|15286.1|15285.1|15282.3|15281.3|248
1761274200000|2025-10-24 02:50:00|15284.8|15283.8|15285.5|15284.5|15287|15286.3|15284.5|15283.7|134
1761274500000|2025-10-24 02:55:00|15285.6|15284.6|15289.2|15288.5|15290.2|15289.5|15284.4|15283.4|210
1761274800000|2025-10-24 03:00:00|15289.5|15288.8|15288.5|15287.8|15290.1|15289.4|15287.3|15286.3|111
1761275100000|2025-10-24 03:05:00|15288.6|15287.9|15289.5|15288.5|15289.7|15288.7|15286.9|15285.4|118
1761275400000|2025-10-24 03:10:00|15289.4|15288.4|15290.1|15289.1|15290.5|15289.7|15288.7|15287.5|90
1761275700000|2025-10-24 03:15:00|15290.5|15289.5|15291.2|15290.5|15292|15291|15289.9|15288.9|131
1761276000000|2025-10-24 03:20:00|15291.3|15290.6|15288.3|15287.3|15291.7|15290.9|15287.6|15286.3|128
1761276300000|2025-10-24 03:25:00|15288.2|15287.2|15285.5|15284.5|15288.3|15287.6|15285.4|15284.4|131
1761276600000|2025-10-24 03:30:00|15285.6|15284.1|15283.4|15282.4|15285.6|15284.3|15281.5|15280.1|207
1761276900000|2025-10-24 03:35:00|15283.3|15282.3|15282.3|15281.6|15283.5|15282.8|15281.7|15281|106
1761277200000|2025-10-24 03:40:00|15282.6|15281.7|15280.5|15279.5|15282.9|15282|15277.7|15277|201
1761277500000|2025-10-24 03:45:00|15280.6|15279.6|15278|15277|15280.6|15279.6|15277.6|15276.6|87
1761277800000|2025-10-24 03:50:00|15277.9|15276.9|15273.1|15272.1|15277.9|15277.1|15271.9|15271|245
1761278100000|2025-10-24 03:55:00|15272.7|15271.7|15278.1|15277.1|15278.2|15277.2|15272.6|15271.7|151
1761278400000|2025-10-24 04:00:00|15278.2|15277.2|15281.6|15280.9|15281.8|15281.1|15277.9|15276.9|173
1761278700000|2025-10-24 04:05:00|15281.7|15281|15285.6|15284.6|15287|15286.3|15281.7|15281|179
1761279000000|2025-10-24 04:10:00|15285.5|15284.5|15285.7|15284.7|15288.9|15288.2|15284.7|15283.7|157
1761279300000|2025-10-24 04:15:00|15285.6|15284.6|15286.5|15284.9|15288.3|15287.1|15285.6|15284.6|91
1761279600000|2025-10-24 04:20:00|15286.7|15285|15289|15288.3|15289.4|15288.4|15286.2|15285|139
1761279900000|2025-10-24 04:25:00|15289.1|15288.4|15287|15286|15289.9|15289|15286.5|15285.5|121
1761280200000|2025-10-24 04:30:00|15286.9|15285.9|15287.2|15286.5|15288.7|15287.7|15286.9|15285.9|78
1761280500000|2025-10-24 04:35:00|15287.3|15286.6|15289.2|15288.5|15289.6|15288.9|15286.5|15285.8|91
1761280800000|2025-10-24 04:40:00|15288.8|15288.1|15289|15288.3|15289.2|15288.5|15286.6|15285.9|90
1761281100000|2025-10-24 04:45:00|15289.1|15288.4|15290.4|15289.7|15291.7|15291|15288.8|15288.1|137
1761281400000|2025-10-24 04:50:00|15290.5|15289.8|15288.9|15288.2|15290.7|15290|15288.4|15287.7|85
1761281700000|2025-10-24 04:55:00|15288.8|15288.1|15289.4|15288.7|15290.3|15289.6|15287.6|15286.8|119
1761282000000|2025-10-24 05:00:00|15289.6|15288.9|15292.8|15292.1|15294.4|15293.7|15289.6|15288.9|167
1761282300000|2025-10-24 05:05:00|15292.9|15292.2|15299.2|15298.2|15301|15299.7|15292.6|15291.9|259
1761282600000|2025-10-24 05:10:00|15298.9|15297.9|15294|15292.2|15301.4|15300.4|15294|15292.1|313
1761282900000|2025-10-24 05:15:00|15294.3|15292.6|15294.7|15293.7|15297.6|15296.2|15294.1|15292.5|201
1761283200000|2025-10-24 05:20:00|15295.5|15294.5|15296|15295.3|15296.6|15295.7|15292.1|15291|193
1761283500000|2025-10-24 05:25:00|15296.2|15295.5|15303.4|15302.4|15304.2|15303.2|15296.2|15295.5|197
1761283800000|2025-10-24 05:30:00|15303.5|15302.5|15292.8|15292.1|15304.1|15303.3|15289.1|15287.5|445
1761284100000|2025-10-24 05:35:00|15293.4|15292.7|15296.2|15294.3|15296.9|15295.9|15293.3|15292.2|199
1761284400000|2025-10-24 05:40:00|15296.6|15294.8|15294.2|15293.2|15300.1|15299.1|15294|15293|166
1761284700000|2025-10-24 05:45:00|15294.3|15293.3|15293.5|15292.5|15296.4|15295.6|15292.8|15291.8|170
1761285000000|2025-10-24 05:50:00|15293.3|15292.3|15292.9|15292.2|15294|15293|15290.3|15289|178
1761285300000|2025-10-24 05:55:00|15293|15292.3|15295.9|15295.2|15296.7|15296|15293|15292.3|159
1761285600000|2025-10-24 06:00:00|15296|15295.3|15298.8|15298.1|15299.2|15298.5|15292.4|15291.5|357
1761285900000|2025-10-24 06:05:00|15299|15298.3|15300.9|15300.2|15303|15302.3|15298.9|15298.1|306
1761286200000|2025-10-24 06:10:00|15301|15300.3|15306|15305.3|15306.6|15305.6|15300.3|15299.6|319
1761286500000|2025-10-24 06:15:00|15306.2|15305.5|15303.1|15302.4|15306.3|15305.6|15302.9|15302.2|259
1761286800000|2025-10-24 06:20:00|15303|15302.3|15299.7|15299|15303.2|15302.5|15298.4|15297.7|317
1761287100000|2025-10-24 06:25:00|15300.2|15299.5|15296.9|15296.2|15300.3|15299.6|15296|15295|284
1761287400000|2025-10-24 06:30:00|15297|15296.3|15295.8|15295.1|15300|15299.3|15295|15294|311
1761287700000|2025-10-24 06:35:00|15295.7|15295|15295.7|15295|15297|15296|15293.6|15292.7|265
1761288000000|2025-10-24 06:40:00|15295.9|15295.2|15296.1|15295.4|15300.2|15299.3|15295.6|15294.9|163
1761288300000|2025-10-24 06:45:00|15296.4|15295.5|15297.7|15297|15298.9|15298|15296.4|15295.4|204
1761288600000|2025-10-24 06:50:00|15298|15297.3|15298.2|15297.5|15298.7|15298|15295.3|15294.3|156
1761288900000|2025-10-24 06:55:00|15298.3|15297.6|15292.8|15291.8|15300.5|15299.7|15292.7|15291.7|229
1761289200000|2025-10-24 07:00:00|15293|15292|15291.1|15290.4|15296.1|15295.1|15289.8|15289.1|479
1761289500000|2025-10-24 07:05:00|15291.3|15290.6|15287.9|15287.2|15291.9|15291.2|15286.3|15285.3|412
1761289800000|2025-10-24 07:10:00|15287.8|15287.1|15284.3|15283.3|15288.6|15287.6|15281.6|15280.6|315
1761290100000|2025-10-24 07:15:00|15285.7|15284.7|15285.4|15284.4|15287|15286|15283.9|15283.2|267
1761290400000|2025-10-24 07:20:00|15285.5|15284.5|15283|15282|15289.1|15288.4|15282.2|15281.2|295
1761290700000|2025-10-24 07:25:00|15283.2|15282.2|15278.6|15277.6|15283.4|15282.6|15276.9|15275.9|274
1761291000000|2025-10-24 07:30:00|15277|15276|15279.2|15278.5|15280.7|15280|15276.4|15275.4|454
1761291300000|2025-10-24 07:35:00|15279.4|15278.7|15283.2|15282.5|15284.7|15284|15279|15278.3|331
1761291600000|2025-10-24 07:40:00|15283.4|15282.7|15285.8|15284.8|15286.7|15285.8|15282.2|15281.2|290
1761291900000|2025-10-24 07:45:00|15285.7|15285.1|15287.2|15286.5|15289.4|15288.4|15284.4|15283.7|254
1761292200000|2025-10-24 07:50:00|15287.7|15287|15285.9|15285.2|15289.4|15288.7|15285.1|15284.1|257
1761292500000|2025-10-24 07:55:00|15286.1|15285.4|15283.3|15282.6|15287.2|15286.5|15282.4|15281.4|218
1761292800000|2025-10-24 08:00:00|15283.1|15282.4|15285.7|15285|15286.4|15285.7|15281.8|15280.8|276
1761293100000|2025-10-24 08:05:00|15285.8|15285.1|15286.1|15285.4|15288.2|15287.5|15283.3|15282.6|207
1761293400000|2025-10-24 08:10:00|15285.9|15285.2|15287.3|15286.6|15288.8|15288.1|15284.6|15283.6|251
1761293700000|2025-10-24 08:15:00|15288|15287|15290.2|15289.5|15294.7|15293.7|15287.1|15286.1|374
1761294000000|2025-10-24 08:20:00|15290.1|15289.4|15296.6|15295.9|15297.3|15296.6|15289.9|15289.2|274
1761294300000|2025-10-24 08:25:00|15296.5|15295.8|15298.6|15297.6|15302.1|15301.4|15296.5|15295.8|300
1761294600000|2025-10-24 08:30:00|15298|15297|15299.7|15298.7|15300.9|15300.2|15297.5|15296.8|259
1761294900000|2025-10-24 08:35:00|15300|15299.3|15293.7|15293|15300.4|15299.7|15293.3|15292.3|220
1761295200000|2025-10-24 08:40:00|15293.6|15292.9|15294.8|15294.1|15296.1|15295.4|15291.6|15290.9|170
1761295500000|2025-10-24 08:45:00|15294.7|15294|15297.5|15296.8|15297.5|15296.8|15294.2|15293.5|209
1761295800000|2025-10-24 08:50:00|15296.9|15296.2|15298.4|15297.4|15299|15298.3|15294.5|15293.5|176
1761296100000|2025-10-24 08:55:00|15298.5|15297.5|15295.4|15294.4|15299.9|15299.2|15293.5|15292.5|223
1761296400000|2025-10-24 09:00:00|15295.5|15294.5|15296.4|15295.4|15299.9|15299.2|15295.3|15294.3|247
1761296700000|2025-10-24 09:05:00|15296.3|15295.7|15294.7|15294|15298.1|15297.4|15293.7|15292.7|188
1761297000000|2025-10-24 09:10:00|15294.8|15294.1|15292.8|15291.8|15298|15297.3|15292.2|15291.2|197
1761297300000|2025-10-24 09:15:00|15293|15292|15295.6|15294.9|15296.1|15295.4|15291.1|15290.4|200
1761297600000|2025-10-24 09:20:00|15295.8|15295.1|15297.1|15296.4|15299|15298.3|15295.6|15294.9|168
1761297900000|2025-10-24 09:25:00|15297|15296.3|15296.1|15295.1|15298.7|15298|15294.7|15293.9|170
1761298200000|2025-10-24 09:30:00|15296|15295|15295.1|15294.1|15296.4|15295.6|15293|15292.3|196
1761298500000|2025-10-24 09:35:00|15294.9|15293.9|15294.8|15294.1|15295.2|15294.4|15292.5|15291.8|134
1761298800000|2025-10-24 09:40:00|15295|15294.3|15292.4|15291.7|15296|15295.3|15290.5|15289.8|210
1761299100000|2025-10-24 09:45:00|15292.5|15291.8|15293|15292|15293.7|15293|15290.9|15289.9|124
1761299400000|2025-10-24 09:50:00|15292.6|15291.9|15292.5|15291.8|15293.8|15293.1|15290.9|15290.1|160
1761299700000|2025-10-24 09:55:00|15292.6|15291.9|15296.2|15295.5|15296.6|15295.9|15290.9|15290.2|234
1761300000000|2025-10-24 10:00:00|15296.3|15295.6|15291.9|15290.9|15298.4|15297.4|15291.8|15290.8|257
1761300300000|2025-10-24 10:05:00|15291.8|15290.8|15293.7|15293|15293.7|15293|15291.2|15290.1|182
1761300600000|2025-10-24 10:10:00|15293.9|15293.2|15294|15293.3|15295.5|15294.8|15292.8|15292.1|100
1761300900000|2025-10-24 10:15:00|15293.9|15293.2|15294.1|15293.4|15294.5|15293.6|15293.4|15292.6|77
1761301200000|2025-10-24 10:20:00|15294.2|15293.5|15295.3|15294.6|15296.8|15296.1|15294.1|15293.4|104
1761301500000|2025-10-24 10:25:00|15295.2|15294.5|15295|15294.3|15295.7|15295|15294.2|15293.5|88
1761301800000|2025-10-24 10:30:00|15295.1|15294.4|15294.1|15293.4|15297.1|15296.4|15292.4|15291.7|117
1761302100000|2025-10-24 10:35:00|15294|15293.3|15294.6|15293.9|15295.1|15294.4|15293.2|15292.5|81
1761302400000|2025-10-24 10:40:00|15294.7|15294|15293.5|15292.8|15295.8|15295.1|15293.4|15292.7|107
1761302700000|2025-10-24 10:45:00|15293.4|15292.7|15297.1|15296.4|15297.8|15296.9|15293.4|15292.7|106
1761303000000|2025-10-24 10:50:00|15297.3|15296.6|15295.4|15294.7|15297.4|15296.7|15295.2|15294.5|87
1761303300000|2025-10-24 10:55:00|15295.3|15294.6|15298.3|15297.6|15298.7|15298|15295.3|15294.6|120
1761303600000|2025-10-24 11:00:00|15298.4|15297.7|15298.4|15297.4|15299.7|15299|15296.7|15295.9|245
1761303900000|2025-10-24 11:05:00|15298.3|15297.3|15296.5|15295.8|15300.1|15299.3|15296|15295.3|180
1761304200000|2025-10-24 11:10:00|15296.3|15295.6|15295.7|15295|15297.6|15296.9|15293.8|15292.9|162
1761304500000|2025-10-24 11:15:00|15295.3|15294.6|15293.4|15292.7|15297.4|15296.6|15293|15292.3|189
1761304800000|2025-10-24 11:20:00|15293.6|15292.9|15293.9|15293.2|15295|15294|15291.4|15290.7|282
1761305100000|2025-10-24 11:25:00|15294.4|15293.7|15295|15294.3|15296.8|15295.3|15293.5|15292.5|161
1761305400000|2025-10-24 11:30:00|15295.4|15294.7|15295.2|15294.5|15296.4|15295.7|15293.1|15292.2|137
1761305700000|2025-10-24 11:35:00|15295|15294.3|15295.4|15294.7|15296.5|15295.8|15293.8|15293.1|161
1761306000000|2025-10-24 11:40:00|15295.8|15295.1|15296.1|15295.4|15296.3|15295.6|15294.4|15293.7|139
1761306300000|2025-10-24 11:45:00|15296|15295.3|15295.5|15294.8|15296.3|15295.6|15294.3|15293.4|133
1761306600000|2025-10-24 11:50:00|15295.7|15295|15297.6|15296.6|15297.7|15296.9|15294.5|15293.8|170
1761306900000|2025-10-24 11:55:00|15298.4|15297.4|15294.1|15293.1|15298.9|15298.2|15294.1|15293.1|263
1761307200000|2025-10-24 12:00:00|15293.8|15292.8|15288.8|15287.8|15294.9|15293.9|15284.5|15283.5|493
1761307500000|2025-10-24 12:05:00|15288.6|15287.6|15290.5|15288.7|15290.8|15289.2|15286.3|15285.3|317
1761307800000|2025-10-24 12:10:00|15290.4|15288.8|15288.9|15288.2|15290.5|15289.2|15285.7|15284.4|309
1761308100000|2025-10-24 12:15:00|15288.8|15288.1|15291.8|15291.1|15292.3|15291.6|15288.1|15287.1|211
1761308400000|2025-10-24 12:20:00|15293.2|15292.5|15293.3|15292.6|15296.9|15296.2|15291.5|15289.8|323
1761308700000|2025-10-24 12:25:00|15293.2|15292.5|15292.3|15286.3|15294.6|15293.6|15288.1|15285.8|291
1761309000000|2025-10-24 12:30:00|15291.1|15285.1|15245.3|15244.3|15291.2|15285.2|15231.1|15225.1|1922
1761309300000|2025-10-24 12:35:00|15244.8|15244.1|15251.5|15250.5|15253.9|15252.9|15233.7|15232.7|1607
1761309600000|2025-10-24 12:40:00|15251.9|15250.9|15243.1|15242.1|15254|15253|15242.2|15241.4|1134
1761309900000|2025-10-24 12:45:00|15243|15242|15265.3|15264.6|15266.1|15265.4|15240.5|15239.8|965
1761310200000|2025-10-24 12:50:00|15265.7|15264.7|15262.4|15261.7|15266.1|15265.1|15254.8|15254.1|776
1761310500000|2025-10-24 12:55:00|15262.3|15261.6|15268.5|15267.5|15269.8|15268.8|15262.3|15261.5|803
1761310800000|2025-10-24 13:00:00|15268.4|15267.4|15271|15270|15275.9|15275.2|15267.7|15266.7|905
1761311100000|2025-10-24 13:05:00|15270.9|15269.9|15261.1|15260.1|15271.4|15270.7|15260.1|15259.2|827
1761311400000|2025-10-24 13:10:00|15260.8|15259.8|15274.4|15273.4|15274.6|15273.8|15260.2|15259.2|692
1761311700000|2025-10-24 13:15:00|15274.6|15273.6|15277.4|15276.7|15279.1|15278.1|15273.5|15272.5|601
1761312000000|2025-10-24 13:20:00|15277.5|15276.8|15279.6|15278.9|15282.7|15282|15277.3|15276.6|694
1761312300000|2025-10-24 13:25:00|15279.5|15278.8|15277.9|15277.2|15281.4|15280.7|15277.3|15276.6|535
1761312600000|2025-10-24 13:30:00|15278|15277.3|15281.4|15280.7|15281.7|15281|15274.5|15273.5|700
1761312900000|2025-10-24 13:35:00|15281|15280.3|15275.8|15275.1|15287.2|15286.5|15274.8|15273.8|701
1761313200000|2025-10-24 13:40:00|15276.3|15275.6|15272.2|15269.2|15279.1|15278.4|15271.1|15268.4|546
1761313500000|2025-10-24 13:45:00|15274.1|15271.6|15294.8|15293.8|15297.9|15296.9|15274.1|15271.6|1237
1761313800000|2025-10-24 13:50:00|15294.7|15293.7|15286.7|15285.7|15303.1|15302.1|15285|15284|1115
1761314100000|2025-10-24 13:55:00|15286.5|15285.5|15284.3|15281.7|15292|15291.3|15282.7|15280.6|533
1761314400000|2025-10-24 14:00:00|15283.7|15281.4|15287.2|15286.5|15290|15289.1|15279.8|15276.9|805
1761314700000|2025-10-24 14:05:00|15288.6|15287.9|15287.3|15286.3|15290.6|15289.6|15286.4|15285.4|653
1761315000000|2025-10-24 14:10:00|15287.5|15286.5|15274.7|15273.7|15287.5|15286.5|15270.7|15269.3|812
1761315300000|2025-10-24 14:15:00|15274.9|15273.9|15276.6|15275.6|15279.5|15278.5|15274.4|15273.7|499
1761315600000|2025-10-24 14:20:00|15277|15276|15274.8|15274.1|15277.5|15276.8|15270.1|15269.4|540
1761315900000|2025-10-24 14:25:00|15274.9|15274.2|15276.9|15276.2|15276.9|15276.2|15271.8|15271.1|484
1761316200000|2025-10-24 14:30:00|15277.2|15276.5|15280.9|15280.2|15281|15280.3|15276.6|15275.9|490
1761316500000|2025-10-24 14:35:00|15281.1|15280.4|15281.5|15280.8|15284.9|15284.1|15279.4|15278.6|442
1761316800000|2025-10-24 14:40:00|15281.4|15280.7|15278.9|15278.2|15282.2|15281.5|15275.2|15274.2|410
1761317100000|2025-10-24 14:45:00|15278.4|15277.7|15281.1|15280.4|15282.7|15282|15275.7|15275|455
1761317400000|2025-10-24 14:50:00|15281.3|15280.6|15281.5|15280.8|15288.1|15287.1|15278.6|15277.9|640
1761317700000|2025-10-24 14:55:00|15281.4|15280.7|15277.4|15276.7|15281.6|15280.7|15275.4|15274.7|445
1761318000000|2025-10-24 15:00:00|15277.7|15277|15277.2|15276.5|15280.3|15279.6|15276.4|15275.7|364
1761318300000|2025-10-24 15:05:00|15277.4|15276.7|15274.9|15274.2|15278.1|15277.4|15271.4|15270.7|408
1761318600000|2025-10-24 15:10:00|15274.8|15274.1|15276.4|15275.7|15277.3|15276.6|15272|15271.1|330
1761318900000|2025-10-24 15:15:00|15276.2|15275.5|15276.8|15276.1|15280.5|15279.8|15275.6|15274.6|319
1761319200000|2025-10-24 15:20:00|15276.9|15276.2|15278.7|15278|15279.7|15279|15275.6|15274.9|237
1761319500000|2025-10-24 15:25:00|15279.1|15278.4|15277.3|15276.6|15280.4|15279.7|15276.7|15276|250
1761319800000|2025-10-24 15:30:00|15277.9|15277.2|15284.5|15283.8|15286.1|15285.1|15276.4|15275.7|306
1761320100000|2025-10-24 15:35:00|15284.4|15283.7|15285.3|15284.3|15288.1|15287.1|15283.6|15282.9|248
1761320400000|2025-10-24 15:40:00|15285.1|15284.1|15282.5|15281.8|15287.7|15286.7|15282.1|15281.3|230
1761320700000|2025-10-24 15:45:00|15282.6|15281.9|15286.1|15285.1|15287.8|15287.1|15282.3|15281.6|387
1761321000000|2025-10-24 15:50:00|15286.2|15285.2|15286.5|15285.5|15288.5|15287.5|15283.9|15282.9|249
1761321300000|2025-10-24 15:55:00|15286.8|15285.8|15282.3|15281.6|15286.9|15285.9|15280.6|15279.9|254
1761321600000|2025-10-24 16:00:00|15282.4|15281.7|15283.6|15282.9|15283.9|15283|15282|15281.3|145
1761321900000|2025-10-24 16:05:00|15283.5|15282.8|15282.4|15281.7|15284.4|15283.6|15281.1|15280.4|170
1761322200000|2025-10-24 16:10:00|15281.7|15281|15280.4|15279.7|15282.4|15281.7|15279.3|15278.6|163
1761322500000|2025-10-24 16:15:00|15280.5|15279.8|15281.3|15280.6|15281.8|15281.1|15280.4|15279.7|91
1761322800000|2025-10-24 16:20:00|15281.2|15280.5|15283.5|15282.8|15283.9|15283.2|15279.8|15279.1|128
1761323100000|2025-10-24 16:25:00|15283.4|15282.7|15282.8|15282.1|15284.7|15284|15281.2|15280.5|113
1761323400000|2025-10-24 16:30:00|15282.6|15281.9|15282.7|15282|15286.8|15286.1|15281.7|15281|111
1761323700000|2025-10-24 16:35:00|15282.8|15282.1|15285.8|15285.1|15285.8|15285.1|15281.9|15281.2|95
1761324000000|2025-10-24 16:40:00|15285.7|15285|15285.2|15284.5|15287.8|15287.1|15285.2|15284.5|138
1761324300000|2025-10-24 16:45:00|15285.1|15284.4|15285.4|15284.7|15285.7|15285|15283.1|15282.3|137
1761324600000|2025-10-24 16:50:00|15284.8|15284.1|15283.7|15283|15285.5|15284.8|15282.9|15282.2|124
1761324900000|2025-10-24 16:55:00|15283.8|15283.1|15284.4|15283.7|15284.6|15283.9|15281.7|15281|110
1761325200000|2025-10-24 17:00:00|15284.1|15283.4|15282.9|15282.2|15284.2|15283.5|15281.9|15281.2|119
1761325500000|2025-10-24 17:05:00|15282.8|15282.1|15278.6|15277.6|15283.2|15282.4|15278.4|15277.4|111
1761325800000|2025-10-24 17:10:00|15278.5|15277.5|15278.1|15277.1|15278.5|15277.5|15275.3|15274.4|103
1761326100000|2025-10-24 17:15:00|15277.9|15276.9|15280.5|15279.5|15280.7|15279.7|15277.9|15276.9|145
1761326400000|2025-10-24 17:20:00|15280.3|15279.3|15280.3|15279.6|15282.7|15282|15280|15279.2|81
1761326700000|2025-10-24 17:25:00|15280.2|15279.5|15280.9|15280.2|15280.9|15280.2|15279.1|15278.2|67
1761327000000|2025-10-24 17:30:00|15281|15280.3|15280.3|15279.6|15282.9|15282.2|15280.3|15279.6|94
1761327300000|2025-10-24 17:35:00|15280.4|15279.7|15280.6|15279.9|15280.6|15279.9|15278.2|15277.5|85
1761327600000|2025-10-24 17:40:00|15280.4|15279.7|15280.7|15279.7|15281.2|15280.4|15279.5|15278.7|81
1761327900000|2025-10-24 17:45:00|15280.1|15279.1|15281.2|15280.5|15281.5|15280.8|15278.8|15278.1|113
1761328200000|2025-10-24 17:50:00|15281.3|15280.6|15281.6|15280.9|15282.2|15281.5|15278.8|15278.1|108
1761328500000|2025-10-24 17:55:00|15281.4|15280.7|15281.7|15280.7|15281.9|15281.2|15280|15279|133
1761328800000|2025-10-24 18:00:00|15281.6|15280.6|15281.5|15280.5|15283.1|15282.1|15280.7|15279.7|117
1761329100000|2025-10-24 18:05:00|15281.6|15280.6|15281|15280|15282.7|15281.9|15281|15280|80
1761329400000|2025-10-24 18:10:00|15281.2|15280.2|15285.7|15284.7|15285.7|15284.7|15281|15280|91
1761329700000|2025-10-24 18:15:00|15285.6|15284.6|15284|15283.3|15286.9|15285.9|15283.6|15282.9|59
1761330000000|2025-10-24 18:20:00|15284.7|15284|15287.1|15286.1|15287.3|15286.3|15283.5|15282.5|98
1761330300000|2025-10-24 18:25:00|15286.5|15285.5|15286.8|15286.1|15287.2|15286.4|15285.7|15285|92
1761330600000|2025-10-24 18:30:00|15286.9|15286.2|15286.2|15285.5|15287.9|15287.2|15286.2|15285.2|85
1761330900000|2025-10-24 18:35:00|15286.1|15285.4|15285.6|15284.9|15286.2|15285.5|15284.7|15284|50
1761331200000|2025-10-24 18:40:00|15285.7|15285|15287.8|15286.8|15287.9|15287.1|15285.7|15284.9|87
1761331500000|2025-10-24 18:45:00|15287.9|15286.9|15287.1|15286.4|15288.9|15287.9|15286.5|15285.4|102
1761331800000|2025-10-24 18:50:00|15287.2|15286.5|15289|15288.3|15289.2|15288.5|15286.9|15286.2|64
1761332100000|2025-10-24 18:55:00|15288.9|15288.2|15287.1|15286.4|15289.3|15288.6|15285.7|15284.7|113
1761332400000|2025-10-24 19:00:00|15287|15286.3|15285.3|15284.3|15287|15286.3|15284.2|15283.2|108
1761332700000|2025-10-24 19:05:00|15285.4|15284.4|15283.2|15282.5|15285.8|15284.8|15283.1|15282.4|55
1761333000000|2025-10-24 19:10:00|15283|15282.3|15283.2|15282.2|15285.3|15284.3|15282.4|15281.7|73
1761333300000|2025-10-24 19:15:00|15283|15282|15283.2|15282.2|15283.7|15283|15282.1|15281.1|79
1761333600000|2025-10-24 19:20:00|15283.3|15282.3|15283.8|15282.8|15284.2|15283.2|15282|15281.2|49
1761333900000|2025-10-24 19:25:00|15284|15283|15286.5|15285.5|15286.7|15285.7|15283.6|15282.6|56
1761334200000|2025-10-24 19:30:00|15286.6|15285.6|15289.8|15288.8|15290|15289.1|15286.6|15285.6|96
1761334500000|2025-10-24 19:35:00|15290|15289.1|15286.5|15285.8|15290|15289.3|15285.8|15284.8|65
1761334800000|2025-10-24 19:40:00|15286.3|15285.6|15285.8|15284.8|15287.1|15286.1|15285.6|15284.6|70
1761335100000|2025-10-24 19:45:00|15285.7|15284.7|15286.1|15285.1|15287.7|15286.7|15284.6|15283.6|85
1761335400000|2025-10-24 19:50:00|15285.7|15284.7|15284|15283|15286|15284.7|15283.8|15282.8|92
1761335700000|2025-10-24 19:55:00|15284.1|15283.1|15283.8|15282.8|15284.4|15283.4|15281|15280.3|203
1761336000000|2025-10-24 20:00:00|15283.6|15282.6|15281.2|15280.2|15284.4|15283.4|15280.5|15279.5|207
1761336300000|2025-10-24 20:05:00|15281.3|15280.3|15281.1|15280.1|15281.6|15280.6|15278.9|15277.9|73
1761336600000|2025-10-24 20:10:00|15281|15280|15278.4|15277.4|15281|15280|15278.4|15277.4|68
1761336900000|2025-10-24 20:15:00|15278.5|15277.5|15277.6|15276.6|15278.5|15277.5|15277|15276|27
1761337200000|2025-10-24 20:20:00|15277.4|15276.4|15277.2|15276.2|15277.8|15276.8|15276.6|15275.6|59
1761337500000|2025-10-24 20:25:00|15277.1|15276.1|15280.4|15279.4|15280.4|15279.4|15277|15276|57
1761337800000|2025-10-24 20:30:00|15280.3|15279.3|15285.7|15284.7|15285.7|15284.7|15280.3|15279.3|40
1761338100000|2025-10-24 20:35:00|15286|15285|15287.7|15286.7|15288.1|15287.1|15285.6|15284.6|91
1761338400000|2025-10-24 20:40:00|15288|15287|15286.8|15285.8|15288|15287|15284.3|15283.3|87
1761338700000|2025-10-24 20:45:00|15286.7|15285.7|15285.8|15284.8|15287.1|15286.1|15285.1|15283|146
1761339000000|2025-10-24 20:50:00|15285.6|15284.6|15292|15286.5|15292.2|15287.1|15284.2|15282.5|197
1761339300000|2025-10-24 20:55:00|15292.4|15285.9|15291.5|15284.5|15293.1|15287|15291.4|15284.5|413
1761512400000|2025-10-26 21:00:00|15287.8|15278.7|15286.9|15277.9|15290.6|15279.9|15286.3|15276.3|13
1761512700000|2025-10-26 21:05:00|15289.3|15279.6|15290|15279.8|15293.6|15283.9|15289.3|15279.6|21
1761513000000|2025-10-26 21:10:00|15290.5|15281.5|15289.5|15280.5|15290.5|15281.5|15289.5|15280.5|20
1761513300000|2025-10-26 21:15:00|15290.5|15281.5|15289.7|15280.7|15290.8|15281.5|15289.4|15279.3|42
1761513600000|2025-10-26 21:20:00|15289.6|15280.6|15289.5|15280.5|15289.6|15280.6|15289.5|15280.5|2
1761513900000|2025-10-26 21:25:00|15289.4|15280.4|15289.4|15278.4|15290.5|15281.5|15288.5|15278.4|13
1761514200000|2025-10-26 21:30:00|15288.5|15278.3|15289.9|15278.9|15290.3|15279.6|15288.5|15278.2|30
1761514500000|2025-10-26 21:35:00|15289.8|15278.8|15289.1|15279.4|15290.6|15279.6|15289|15278|85
1761514800000|2025-10-26 21:40:00|15290.5|15279.5|15295|15284|15298.2|15287.5|15288.8|15278.3|196
1761515100000|2025-10-26 21:45:00|15298.8|15287.8|15295.6|15284.6|15301.8|15290.8|15295.2|15284.2|87
1761515400000|2025-10-26 21:50:00|15295.2|15284.2|15305.6|15297.5|15311|15300|15295.2|15284.2|114
1761515700000|2025-10-26 21:55:00|15306.1|15297|15308|15301.3|15310.4|15303.6|15303.8|15296.3|90
1761516000000|2025-10-26 22:00:00|15307.8|15301.6|15306|15300.3|15317.4|15314.2|15303|15299.9|319
1761516300000|2025-10-26 22:05:00|15305.9|15300.4|15301.9|15299.2|15306.6|15301.8|15295.8|15292.3|170
1761516600000|2025-10-26 22:10:00|15302|15299.3|15309.1|15306.3|15311.1|15308.3|15298.4|15295.7|320
1761516900000|2025-10-26 22:15:00|15307.8|15305.1|15309.9|15307.9|15311.3|15308|15303.2|15301.2|284
1761517200000|2025-10-26 22:20:00|15309.6|15307.6|15307.8|15305.8|15312.5|15310.1|15307.5|15305.1|190
1761517500000|2025-10-26 22:25:00|15307.5|15305.5|15308.2|15306.2|15312.9|15310.9|15306.9|15304.9|226
1761517800000|2025-10-26 22:30:00|15308.1|15306.1|15312.1|15310.1|15314|15312|15308|15306|235
1761518100000|2025-10-26 22:35:00|15312.7|15310.7|15311|15309|15312.7|15310.7|15309.6|15307.6|119
1761518400000|2025-10-26 22:40:00|15311.3|15309.3|15307.1|15305.1|15311.3|15309.3|15300.3|15298.3|223
1761518700000|2025-10-26 22:45:00|15307|15305|15309.8|15307.8|15311.9|15309.9|15306.1|15304.1|216
1761519000000|2025-10-26 22:50:00|15310.3|15308.3|15308.2|15306.2|15310.6|15308.6|15307.7|15305.7|107
1761519300000|2025-10-26 22:55:00|15308.6|15306.6|15308.1|15306.1|15309.2|15307.2|15306.8|15304.8|84
1761519600000|2025-10-26 23:00:00|15307.7|15305.7|15312.9|15310.9|15316|15314|15306|15304|206
1761519900000|2025-10-26 23:05:00|15312.5|15311.5|15312.3|15311.3|15313.1|15312.1|15308|15307|121
1761520200000|2025-10-26 23:10:00|15312.2|15311.2|15316|15315|15317.2|15316.2|15312.2|15311.2|142
1761520500000|2025-10-26 23:15:00|15315.9|15314.9|15318|15317|15318.8|15317.8|15314.5|15313.5|152
1761520800000|2025-10-26 23:20:00|15317.7|15316.7|15314.7|15313.7|15317.7|15316.7|15314.6|15313.6|82
1761521100000|2025-10-26 23:25:00|15314.6|15313.6|15313.8|15312.8|15314.8|15313.8|15312.7|15311.7|47
1761521400000|2025-10-26 23:30:00|15314.4|15313.4|15308.9|15307.9|15314.8|15313.8|15307.2|15306.2|241
1761521700000|2025-10-26 23:35:00|15309.6|15308.6|15304.2|15303.2|15310.7|15309.7|15303.6|15302.6|173
1761522000000|2025-10-26 23:40:00|15304|15303|15306.4|15305.4|15307.6|15306.6|15302.1|15301.1|160
1761522300000|2025-10-26 23:45:00|15306.5|15305.5|15308.7|15307.7|15309.5|15308.5|15302|15301|257
1761522600000|2025-10-26 23:50:00|15308.6|15307.6|15309.3|15308.3|15310.5|15309.5|15306.4|15305.4|135
1761522900000|2025-10-26 23:55:00|15309.4|15308.4|15308.1|15307.1|15310.5|15309.5|15305.2|15304.2|176
1761523200000|2025-10-27 00:00:00|15307.9|15306.9|15299.3|15298.3|15308.5|15307.5|15293.2|15292.2|578
1761523500000|2025-10-27 00:05:00|15299.2|15298.2|15306.7|15305.7|15309.1|15308.1|15298.9|15297.9|382
1761523800000|2025-10-27 00:10:00|15306.6|15305.6|15314.5|15313.8|15316.3|15315.3|15305.9|15304.9|366
1761524100000|2025-10-27 00:15:00|15314.2|15313.5|15308|15307|15314.4|15313.7|15307.3|15306.3|307
1761524400000|2025-10-27 00:20:00|15307.9|15306.9|15303.6|15302.6|15310.9|15309.4|15303.5|15302.5|171
1761524700000|2025-10-27 00:25:00|15303.3|15302.3|15304.6|15303.6|15306.9|15305.9|15303.3|15302.3|148
1761525000000|2025-10-27 00:30:00|15304.5|15303.5|15301.5|15300.5|15306|15305|15300.3|15299.3|159
1761525300000|2025-10-27 00:35:00|15301.4|15300.4|15300.6|15299.6|15303.2|15302.2|15297.2|15296.5|189
1761525600000|2025-10-27 00:40:00|15300.5|15299.5|15293.8|15293.1|15301.4|15300.4|15293.4|15292.4|202
1761525900000|2025-10-27 00:45:00|15294.2|15293.5|15290.7|15289.7|15295|15293.8|15287.4|15286|436
1761526200000|2025-10-27 00:50:00|15291.2|15290.2|15295.8|15294.8|15295.9|15294.9|15283.5|15282.5|517
1761526500000|2025-10-27 00:55:00|15295.7|15294.7|15289.7|15289|15295.7|15294.7|15286.6|15285.9|368
1761526800000|2025-10-27 01:00:00|15289.9|15289.2|15299.4|15298.7|15300.1|15299.1|15288.6|15287.6|348
1761527100000|2025-10-27 01:05:00|15299.5|15298.8|15284.2|15283.5|15299.5|15298.8|15282.1|15280.7|425
1761527400000|2025-10-27 01:10:00|15284.3|15283.6|15274.4|15273.4|15285.2|15284.5|15273.9|15272.9|451
1761527700000|2025-10-27 01:15:00|15274.3|15273.3|15269.9|15269.2|15274.8|15273.8|15265.8|15264.8|437
1761528000000|2025-10-27 01:20:00|15269.6|15268.9|15280.3|15279.3|15280.3|15279.3|15269.3|15268.6|327
1761528300000|2025-10-27 01:25:00|15280.6|15279.6|15273.2|15272.2|15280.6|15279.6|15270.4|15269.4|276
1761528600000|2025-10-27 01:30:00|15273|15272|15277.5|15276.8|15279.5|15278.6|15271.4|15270.7|303
1761528900000|2025-10-27 01:35:00|15278|15277.3|15279|15278.3|15280.2|15279.5|15275.5|15274.8|233
1761529200000|2025-10-27 01:40:00|15278.9|15278.2|15278.7|15278|15280.7|15279.7|15275.4|15274.7|201
1761529500000|2025-10-27 01:45:00|15278.5|15277.8|15281.2|15280.5|15282.8|15282.1|15276.1|15275.3|252
1761529800000|2025-10-27 01:50:00|15280.9|15280.2|15282|15281.3|15282.8|15282.1|15279|15278.3|193
1761530100000|2025-10-27 01:55:00|15281.9|15281.2|15283.8|15283.1|15284.1|15283.4|15280.7|15279.7|177
1761530400000|2025-10-27 02:00:00|15283.9|15283.2|15289|15288.3|15290.2|15289.5|15282.7|15282|277
1761530700000|2025-10-27 02:05:00|15289.4|15288.7|15292.6|15291.9|15295|15294.3|15287.9|15287.2|197
1761531000000|2025-10-27 02:10:00|15292.7|15292|15294.9|15294.2|15296.4|15295.5|15292.7|15292|143
1761531300000|2025-10-27 02:15:00|15295|15294.3|15299|15298.3|15299.2|15298.5|15293.7|15293|155
1761531600000|2025-10-27 02:20:00|15299.2|15298.5|15299.2|15298.5|15301.5|15300.8|15298.4|15297.7|191
1761531900000|2025-10-27 02:25:00|15299.4|15298.7|15297.9|15297.2|15299.5|15298.8|15296.9|15296.2|102
1761532200000|2025-10-27 02:30:00|15298|15297.3|15300.1|15299.4|15300.8|15300|15298|15297.3|137
1761532500000|2025-10-27 02:35:00|15300.2|15299.5|15296.7|15296|15300.6|15299.9|15295.4|15294.7|159
1761532800000|2025-10-27 02:40:00|15296.5|15295.8|15296.8|15296.1|15297|15296.3|15295.3|15294.3|75
1761533100000|2025-10-27 02:45:00|15297.1|15296.4|15298.8|15298.1|15300.1|15299.4|15296.7|15295.7|164
1761533400000|2025-10-27 02:50:00|15299.2|15298.5|15299|15298.3|15299.8|15299.1|15297.7|15297|100
1761533700000|2025-10-27 02:55:00|15298.3|15297.6|15298.6|15297.9|15299.4|15298.7|15297.7|15296.9|146
1761534000000|2025-10-27 03:00:00|15297.8|15297.6|15298.7|15298|15301.1|15300.4|15297.2|15296.2|178
1761534300000|2025-10-27 03:05:00|15298.8|15298.1|15296.9|15295.9|15300|15299|15296.8|15295.8|120
1761534600000|2025-10-27 03:10:00|15297.1|15295.5|15298|15297.3|15299.3|15298.3|15297|15295.4|99
1761534900000|2025-10-27 03:15:00|15298.2|15297.5|15297|15296.3|15301.2|15300|15296.2|15295.4|142
1761535200000|2025-10-27 03:20:00|15297.2|15296.5|15298.5|15297.5|15298.6|15297.6|15295.5|15294.7|119
1761535500000|2025-10-27 03:25:00|15298.4|15297.4|15297.9|15296.4|15298.8|15298.1|15295.6|15294.6|101
1761535800000|2025-10-27 03:30:00|15297.8|15296.3|15297.9|15296.9|15298.3|15297.3|15296.6|15295.3|59
1761536100000|2025-10-27 03:35:00|15297.8|15296.8|15299.8|15299.1|15300.4|15299.7|15297.7|15296.8|86
1761536400000|2025-10-27 03:40:00|15299.9|15299.2|15300.4|15299.4|15301.1|15300.4|15299.4|15298.4|86
1761536700000|2025-10-27 03:45:00|15300.5|15299.5|15302.7|15301.7|15302.8|15302.1|15299.3|15298.6|93
1761537000000|2025-10-27 03:50:00|15303.1|15301.4|15301.1|15300.4|15303.1|15301.6|15300|15299.1|82
1761537300000|2025-10-27 03:55:00|15301.2|15300.5|15305|15304.3|15305.6|15304.9|15301.2|15300.5|166
1761537600000|2025-10-27 04:00:00|15305.1|15304.4|15309.6|15308.9|15311.5|15310.6|15305.1|15304.4|214
1761537900000|2025-10-27 04:05:00|15309.5|15308.8|15311.8|15311.1|15312.8|15311.8|15309.2|15308.5|189
1761538200000|2025-10-27 04:10:00|15311.7|15311|15308.8|15308.1|15312.1|15311.4|15307.9|15307.2|145
1761538500000|2025-10-27 04:15:00|15308.9|15308.2|15307.7|15305.9|15310.4|15308.9|15306.8|15305.8|123
1761538800000|2025-10-27 04:20:00|15307.6|15306|15306.6|15305.6|15308.7|15307.7|15305.9|15305.2|147
1761539100000|2025-10-27 04:25:00|15306.5|15305.5|15306.9|15306.2|15307.1|15306.4|15303.7|15302.9|130
1761539400000|2025-10-27 04:30:00|15306.8|15306.1|15308.5|15307.8|15308.9|15308.2|15306.1|15305.4|79
1761539700000|2025-10-27 04:35:00|15308.4|15307.7|15313.2|15312.2|15317|15316.3|15307.8|15307.1|249
1761540000000|2025-10-27 04:40:00|15313.3|15312.3|15311.4|15309.5|15314|15312.7|15310.7|15309.4|151
1761540300000|2025-10-27 04:45:00|15311.5|15309.6|15313.1|15312.1|15316.8|15315.8|15311.4|15309.6|152
1761540600000|2025-10-27 04:50:00|15313|15312.3|15313.5|15312.5|15316|15315|15313|15312.1|141
1761540900000|2025-10-27 04:55:00|15313.8|15312.8|15314.4|15313.4|15314.7|15313.9|15312.9|15311.8|132
1761541200000|2025-10-27 05:00:00|15314.5|15313.5|15316.8|15316.1|15320.8|15319.8|15313.2|15312.2|248
1761541500000|2025-10-27 05:05:00|15317.2|15316.5|15317.8|15316.8|15321|15319.8|15316.5|15315.5|184
1761541800000|2025-10-27 05:10:00|15317.9|15316.9|15323.4|15322.4|15324.4|15323.7|15317.8|15316.8|234
1761542100000|2025-10-27 05:15:00|15323.1|15322.1|15324.4|15323.7|15326.6|15325.6|15323.1|15322.1|174
1761542400000|2025-10-27 05:20:00|15324.5|15323.8|15322.5|15321.8|15325.5|15324.5|15322|15321|146
1761542700000|2025-10-27 05:25:00|15322.6|15321.9|15323.8|15322.8|15324.9|15323.9|15321.8|15321.1|111
1761543000000|2025-10-27 05:30:00|15323.9|15322.9|15318.7|15317.7|15324.9|15324.2|15316.5|15315.5|224
1761543300000|2025-10-27 05:35:00|15318.8|15317.8|15317.4|15316.4|15319.5|15318.5|15315.8|15314.8|201
1761543600000|2025-10-27 05:40:00|15317.9|15316.9|15317.6|15316.6|15320.9|15319.9|15317.4|15316.4|128
1761543900000|2025-10-27 05:45:00|15317.5|15316.5|15317.1|15316.1|15319.2|15318.5|15316.8|15315.8|92
1761544200000|2025-10-27 05:50:00|15317.3|15316.3|15314.7|15313.7|15319|15318|15313.9|15312.9|172
1761544500000|2025-10-27 05:55:00|15315.1|15314.1|15313.2|15312.2|15317.1|15316.1|15311.8|15311|217
1761544800000|2025-10-27 06:00:00|15313.1|15312.1|15312|15311|15314.6|15313.8|15309.9|15308.9|294
1761545100000|2025-10-27 06:05:00|15311.7|15311.3|15306.9|15305.9|15312.4|15311.4|15304.5|15303.5|342
1761545400000|2025-10-27 06:10:00|15307.4|15306.4|15306.6|15305.6|15308.2|15307.2|15303.7|15302.7|219
1761545700000|2025-10-27 06:15:00|15306.3|15305.3|15306.3|15305.3|15309.8|15308.8|15305.3|15304.3|190
1761546000000|2025-10-27 06:20:00|15306.1|15305.1|15303.1|15302.1|15308.9|15308.1|15302.8|15301.8|252
1761546300000|2025-10-27 06:25:00|15303.7|15302.7|15301.5|15300.5|15304.1|15303.1|15297.5|15296.5|359
1761546600000|2025-10-27 06:30:00|15301.6|15300.6|15295.7|15295|15304.6|15303.9|15295.5|15294.8|238
1761546900000|2025-10-27 06:35:00|15295.4|15294.7|15288.4|15287.7|15297.9|15297.2|15283.6|15282.6|413
1761547200000|2025-10-27 06:40:00|15288.5|15287.8|15293.6|15291.7|15293.6|15292.3|15286|15285.3|207
1761547500000|2025-10-27 06:45:00|15293.5|15291.5|15296.1|15295.4|15297|15295.4|15291.4|15290.3|213
1761547800000|2025-10-27 06:50:00|15296.4|15295|15299.5|15298.8|15300.6|15299.6|15295|15294|209
1761548100000|2025-10-27 06:55:00|15299.4|15298.7|15298.4|15297.7|15305.7|15304.3|15297.6|15296.9|312
1761548400000|2025-10-27 07:00:00|15298.8|15298.1|15297.7|15296.7|15300.6|15299.6|15292.1|15291.1|424
1761548700000|2025-10-27 07:05:00|15297.8|15296.8|15293.4|15292.7|15298.3|15297.4|15292.9|15292.2|330
1761549000000|2025-10-27 07:10:00|15293.6|15292.9|15292.6|15290.9|15294.2|15293.5|15287.3|15286.6|388
1761549300000|2025-10-27 07:15:00|15292.5|15290.8|15290.9|15289.4|15295.6|15294.2|15288.9|15287.9|302
1761549600000|2025-10-27 07:20:00|15291|15289.5|15295.9|15295.2|15298.8|15298.1|15288.9|15287.9|306
1761549900000|2025-10-27 07:25:00|15296.5|15295.8|15301.9|15300.9|15303.9|15302.9|15296.5|15295.8|296
1761550200000|2025-10-27 07:30:00|15302|15301|15292.6|15291.9|15303.9|15302.4|15292.6|15291.9|302
1761550500000|2025-10-27 07:35:00|15292.5|15291.8|15290.5|15288.9|15294.5|15293.8|15286.9|15285.9|304
1761550800000|2025-10-27 07:40:00|15290.8|15289.2|15294.3|15293.3|15295.5|15294.2|15290.3|15289.2|237
1761551100000|2025-10-27 07:45:00|15294.2|15293.2|15295.4|15294.7|15296.9|15296.2|15292.6|15291.9|222
1761551400000|2025-10-27 07:50:00|15295.2|15294.5|15299.3|15298.6|15299.7|15299|15294.7|15294|173
1761551700000|2025-10-27 07:55:00|15299.4|15298.7|15301.8|15301.1|15302.8|15302.1|15296|15295|268
1761552000000|2025-10-27 08:00:00|15302.1|15301.4|15297.7|15297|15308.4|15307.4|15294.3|15293.6|517
1761552300000|2025-10-27 08:05:00|15297.8|15297.1|15296|15295.3|15299.8|15298.8|15290.5|15289.5|419
1761552600000|2025-10-27 08:10:00|15296.1|15295.4|15293.3|15292.3|15298.8|15298.1|15291.5|15290.7|364
1761552900000|2025-10-27 08:15:00|15293.2|15292.2|15292.4|15291.4|15296.1|15295.4|15289.7|15288.7|344
1761553200000|2025-10-27 08:20:00|15292.9|15291.9|15292.2|15291.5|15293.7|15293|15290|15289.3|230
1761553500000|2025-10-27 08:25:00|15292.1|15291.4|15292.2|15291.5|15295.5|15294.5|15290.2|15289.5|277
1761553800000|2025-10-27 08:30:00|15292|15291.3|15283.5|15282.8|15293|15292.3|15278.8|15277.8|513
1761554100000|2025-10-27 08:35:00|15283.1|15282.4|15277.9|15277.2|15283.7|15282.7|15274.7|15273.7|518
1761554400000|2025-10-27 08:40:00|15277.6|15276.9|15279.2|15278.2|15280.7|15280|15275.2|15274.4|316
1761554700000|2025-10-27 08:45:00|15279.1|15278.1|15279.8|15279.1|15283.3|15282.3|15275.3|15274.6|326
1761555000000|2025-10-27 08:50:00|15280.1|15279.4|15280.8|15280.1|15284.1|15283.4|15280.1|15279.4|280
1761555300000|2025-10-27 08:55:00|15281|15280.3|15282.7|15281.7|15284.9|15284.2|15281|15280.3|372
1761555600000|2025-10-27 09:00:00|15282.8|15281.8|15280.5|15278.9|15282.9|15281.9|15276.7|15276|389
1761555900000|2025-10-27 09:05:00|15280.6|15279|15279.3|15278.3|15280.8|15279.8|15276.5|15275.2|391
1761556200000|2025-10-27 09:10:00|15279.4|15278.4|15278.7|15278|15280.6|15279.9|15277.2|15276.5|273
1761556500000|2025-10-27 09:15:00|15278.6|15277.9|15279.7|15279|15281.9|15281.2|15277|15276.3|258
1761556800000|2025-10-27 09:20:00|15279.9|15279.2|15277.9|15277.2|15280.6|15279.9|15276.8|15276.1|287
1761557100000|2025-10-27 09:25:00|15277.7|15277|15278.6|15277.9|15281.5|15280.8|15277.3|15276.6|248
1761557400000|2025-10-27 09:30:00|15278.7|15278|15278.4|15277.7|15280.3|15279.6|15276.3|15275.3|254
1761557700000|2025-10-27 09:35:00|15278.3|15277.6|15275.2|15274.5|15278.3|15277.6|15273.3|15272.6|271
1761558000000|2025-10-27 09:40:00|15275.3|15274.6|15272|15271.3|15278|15277.3|15271.8|15271.1|213
1761558300000|2025-10-27 09:45:00|15271.9|15271.2|15271.8|15271.1|15274.4|15273.7|15270.3|15269.6|336
1761558600000|2025-10-27 09:50:00|15272|15271.3|15273.1|15272.4|15274.6|15273.9|15271|15270.3|202
1761558900000|2025-10-27 09:55:00|15273.3|15272.6|15275.8|15275.1|15275.8|15275.1|15270.5|15269.8|190
1761559200000|2025-10-27 10:00:00|15276|15275.3|15276.3|15275.3|15279.9|15278.9|15275.5|15274.8|268
1761559500000|2025-10-27 10:05:00|15276.2|15275.2|15275.8|15275.1|15277.5|15276.5|15274.3|15273.6|183
1761559800000|2025-10-27 10:10:00|15275.9|15275.2|15276.9|15276.2|15279.4|15278.7|15275.4|15274.7|187
1761560100000|2025-10-27 10:15:00|15277|15276.3|15274.3|15273.6|15277|15276.3|15273.6|15272.6|188
1761560400000|2025-10-27 10:20:00|15274|15273.3|15277.3|15276.6|15277.4|15276.7|15272.4|15271.7|194
1761560700000|2025-10-27 10:25:00|15277.6|15276.9|15282.2|15281.2|15282.3|15281.3|15276.8|15276.1|191
1761561000000|2025-10-27 10:30:00|15282.3|15281.3|15283.1|15282.4|15285.8|15284.8|15282.3|15281.3|289
1761561300000|2025-10-27 10:35:00|15283|15282.3|15278.9|15278.2|15283|15282.3|15277.6|15276.9|223
1761561600000|2025-10-27 10:40:00|15279.1|15278.4|15279.8|15279.1|15282.3|15281.3|15278.3|15277.6|248
1761561900000|2025-10-27 10:45:00|15279.6|15278.9|15276.8|15276.1|15280.3|15279.5|15276.2|15275.2|165
1761562200000|2025-10-27 10:50:00|15276.7|15276|15279.5|15278.8|15280.1|15279.4|15274.1|15273.4|165
1761562500000|2025-10-27 10:55:00|15279.4|15278.7|15277.9|15277.2|15281.4|15280.7|15275.2|15274.2|204
1761562800000|2025-10-27 11:00:00|15277.3|15276.6|15275.3|15274.6|15277.3|15276.6|15274.1|15273.4|195
1761563100000|2025-10-27 11:05:00|15275.1|15274.4|15275.1|15274.1|15277.4|15276.7|15274.1|15273.4|177
1761563400000|2025-10-27 11:10:00|15275|15274|15274|15273|15275.1|15274.4|15270.9|15270.1|258
1761563700000|2025-10-27 11:15:00|15273.9|15272.9|15274.3|15273.6|15277.3|15275.9|15273.9|15272.9|159
1761564000000|2025-10-27 11:20:00|15274.5|15273.8|15269.4|15268.4|15275.6|15274.9|15259.7|15258.7|490
1761564300000|2025-10-27 11:25:00|15269.3|15268.3|15273.4|15272.7|15274.4|15273.7|15267.9|15267.2|361
1761564600000|2025-10-27 11:30:00|15273.5|15272.8|15276.5|15275.5|15278.2|15276.9|15269.9|15269.2|286
1761564900000|2025-10-27 11:35:00|15276.4|15275.4|15280.8|15280.1|15280.9|15280.2|15275.7|15275|300
1761565200000|2025-10-27 11:40:00|15281|15280.3|15277|15276|15281|15280.3|15274.1|15273.1|268
1761565500000|2025-10-27 11:45:00|15277.6|15276.9|15271.1|15270.4|15280.5|15279.8|15269.1|15268.4|300
1761565800000|2025-10-27 11:50:00|15271.5|15270.8|15268.9|15268.2|15271.9|15271.2|15266.9|15265.9|326
1761566100000|2025-10-27 11:55:00|15269.1|15268.4|15264.5|15263.8|15269.1|15268.4|15261.3|15260.6|397
1761566400000|2025-10-27 12:00:00|15264.4|15263.7|15262|15261|15264.7|15264|15256.8|15255.8|612
1761566700000|2025-10-27 12:05:00|15261.9|15260.9|15260.9|15260.2|15263.6|15262.6|15256.9|15256.2|370
1761567000000|2025-10-27 12:10:00|15261|15260.3|15266.3|15265.6|15267.6|15266.9|15259.3|15258.6|320
1761567300000|2025-10-27 12:15:00|15266.2|15265.5|15268.2|15267.5|15271.3|15270.6|15266.1|15265.4|301
1761567600000|2025-10-27 12:20:00|15268.3|15267.6|15268.7|15268|15269.1|15268.4|15264.4|15263.7|319
1761567900000|2025-10-27 12:25:00|15268.6|15267.9|15275.1|15272.4|15275.1|15273.9|15268.1|15267.4|194
1761568200000|2025-10-27 12:30:00|15275|15272.7|15275.5|15274.8|15276.4|15275.4|15272.6|15271.6|256
1761568500000|2025-10-27 12:35:00|15275.6|15274.9|15282.1|15281.4|15283.7|15283|15275.5|15274.8|480
1761568800000|2025-10-27 12:40:00|15282.2|15281.5|15282.3|15281.3|15285|15284.3|15281.5|15280.8|321
1761569100000|2025-10-27 12:45:00|15282.4|15281.4|15282.7|15281.7|15285.3|15284.3|15279.5|15278.5|339
1761569400000|2025-10-27 12:50:00|15282.8|15281.8|15282.5|15281.8|15284.3|15283.6|15280.8|15280.1|234
1761569700000|2025-10-27 12:55:00|15283.2|15282.5|15284.5|15282.9|15290.6|15289.9|15282.9|15282.2|341
1761570000000|2025-10-27 13:00:00|15284.4|15283.5|15286.8|15286.1|15288.3|15287.6|15280.9|15280.2|357
1761570300000|2025-10-27 13:05:00|15287.6|15286.9|15286.5|15285.8|15290.5|15289.5|15286.3|15285.6|243
1761570600000|2025-10-27 13:10:00|15286.6|15285.9|15284.5|15283.5|15287|15286.3|15281.8|15280.9|274
1761570900000|2025-10-27 13:15:00|15284.4|15283.4|15286.5|15285.5|15288.8|15288.1|15284.4|15283.4|223
1761571200000|2025-10-27 13:20:00|15286.7|15285.7|15291.8|15291.1|15292.1|15291.2|15286.1|15285.1|196
1761571500000|2025-10-27 13:25:00|15291.9|15291.2|15295.8|15295.1|15297.5|15296.5|15290.9|15290.2|371
1761571800000|2025-10-27 13:30:00|15295.9|15295.2|15299.9|15299.2|15301.1|15300.1|15294.5|15293.8|472
1761572100000|2025-10-27 13:35:00|15300|15299.3|15306.4|15305.4|15306.7|15305.7|15298.5|15297.3|567
1761572400000|2025-10-27 13:40:00|15306.5|15305.5|15317|15316|15318.7|15318|15306.5|15305.5|790
1761572700000|2025-10-27 13:45:00|15316.9|15315.9|15314.1|15312.3|15319.9|15319|15313.9|15312|583
1761573000000|2025-10-27 13:50:00|15314.2|15312.5|15315|15314|15317.8|15316.8|15310.6|15309|592
1761573300000|2025-10-27 13:55:00|15314.9|15313.9|15311.6|15310.6|15316.1|15315.1|15311.4|15310.4|373
1761573600000|2025-10-27 14:00:00|15311.4|15310.4|15313.5|15312.5|15319.3|15318.6|15309.2|15308.2|548
1761573900000|2025-10-27 14:05:00|15313.4|15312.4|15312.5|15311.8|15315.9|15315.1|15311.8|15310.7|292
1761574200000|2025-10-27 14:10:00|15312.4|15311.7|15308|15307.3|15313.1|15312.1|15307.8|15306.7|388
1761574500000|2025-10-27 14:15:00|15307.9|15307.2|15306.1|15305.4|15309.4|15308.4|15303.9|15303.2|350
1761574800000|2025-10-27 14:20:00|15306|15305.3|15306.7|15305.7|15309.6|15308.6|15303.5|15302.8|325
1761575100000|2025-10-27 14:25:00|15306.8|15305.8|15303|15302.3|15309.2|15308.2|15303|15302.3|358
1761575400000|2025-10-27 14:30:00|15302.9|15302.2|15306.1|15305.4|15310.4|15309.7|15302|15301.3|342
1761575700000|2025-10-27 14:35:00|15306.2|15305.5|15307.1|15306.4|15308.9|15308.2|15305.5|15304.8|238
1761576000000|2025-10-27 14:40:00|15306.8|15306.1|15307.4|15306.7|15308.4|15307.7|15305.3|15304.6|251
1761576300000|2025-10-27 14:45:00|15307.7|15307|15307.4|15306.7|15309.4|15308.7|15306.3|15305.3|216
1761576600000|2025-10-27 14:50:00|15306.3|15305.6|15304.3|15303.6|15309.9|15309.2|15303.5|15302.8|319
1761576900000|2025-10-27 14:55:00|15304.1|15303.4|15300.8|15299.8|15305.8|15304.8|15300.7|15299.7|342
1761577200000|2025-10-27 15:00:00|15300.7|15299.7|15306.3|15305.6|15306.4|15305.7|15299.4|15298.6|459
1761577500000|2025-10-27 15:05:00|15306.2|15305.5|15308.7|15307.7|15311.8|15311.1|15304.9|15303.9|407
1761577800000|2025-10-27 15:10:00|15308.5|15307.5|15304.4|15303.4|15309.2|15308.2|15303.7|15302.7|246
1761578100000|2025-10-27 15:15:00|15304.5|15303.5|15305.6|15304.9|15307|15306.3|15304|15303|191
1761578400000|2025-10-27 15:20:00|15305.4|15304.7|15310.1|15309.4|15310.7|15309.7|15304.7|15304|215
1761578700000|2025-10-27 15:25:00|15310|15309.3|15309.2|15308.5|15311.4|15310.7|15308.2|15307.5|203
1761579000000|2025-10-27 15:30:00|15309.1|15308.4|15305.8|15305.1|15309.1|15308.4|15305.2|15304.5|205
1761579300000|2025-10-27 15:35:00|15305.7|15305|15311.6|15310.9|15311.7|15311|15305.6|15304.9|298
1761579600000|2025-10-27 15:40:00|15311.4|15310.7|15310|15309.3|15312.2|15311.5|15309|15308.3|192
1761579900000|2025-10-27 15:45:00|15310.1|15309.4|15310.9|15310.2|15312.6|15311.9|15309.2|15308.5|175
1761580200000|2025-10-27 15:50:00|15310.8|15310.1|15309.4|15308.7|15311.3|15310.6|15305.6|15304.9|275
1761580500000|2025-10-27 15:55:00|15309.1|15308.4|15309.3|15308.6|15311.2|15310.5|15306.2|15305.5|328
1761580800000|2025-10-27 16:00:00|15309.4|15308.7|15306|15305.3|15309.8|15309.1|15303.4|15302.7|320
1761581100000|2025-10-27 16:05:00|15305.9|15305.2|15308.3|15307.6|15308.3|15307.6|15305.5|15304.7|140
1761581400000|2025-10-27 16:10:00|15307.9|15307.2|15306.6|15305.9|15308|15307.3|15305.4|15304.5|149
1761581700000|2025-10-27 16:15:00|15307.7|15307|15308|15307.3|15308.7|15308|15306.3|15305.6|114
1761582000000|2025-10-27 16:20:00|15307.7|15307|15306|15305.3|15307.7|15307|15305.5|15304.8|110
1761582300000|2025-10-27 16:25:00|15306.3|15305.6|15306.7|15306|15307.2|15306.2|15304.9|15304.2|118
1761582600000|2025-10-27 16:30:00|15306.8|15306.1|15303.7|15303|15307.2|15306.5|15303.6|15302.9|198
1761582900000|2025-10-27 16:35:00|15303.6|15302.9|15303.3|15302.6|15305|15304.3|15301.6|15300.9|180
1761583200000|2025-10-27 16:40:00|15303.8|15303.1|15305.3|15304.6|15305.4|15304.7|15302.5|15301.8|158
1761583500000|2025-10-27 16:45:00|15305.4|15304.7|15303.3|15302.3|15305.7|15305|15301.6|15300.9|108
1761583800000|2025-10-27 16:50:00|15303.2|15302.2|15300.3|15299.6|15303.5|15302.5|15298.3|15297.3|209
1761584100000|2025-10-27 16:55:00|15300.7|15300|15299.7|15299|15301.5|15300.8|15299.4|15298.7|128
1761584400000|2025-10-27 17:00:00|15299.8|15299.1|15297.2|15296.2|15300.8|15300.1|15294.4|15293.7|190
1761584700000|2025-10-27 17:05:00|15297.5|15296.5|15300.5|15299.5|15301.5|15300.5|15297|15296.3|145
1761585000000|2025-10-27 17:10:00|15300.4|15299.7|15300.2|15299.5|15302|15301.3|15299.5|15298.8|117
1761585300000|2025-10-27 17:15:00|15300.1|15299.4|15305.3|15304.3|15305.3|15304.3|15299.6|15298.9|138
1761585600000|2025-10-27 17:20:00|15304.2|15304.6|15305.2|15304.5|15305.4|15304.7|15303.2|15302.5|126
1761585900000|2025-10-27 17:25:00|15305.1|15304.4|15306.3|15305.6|15307.2|15306.5|15305|15304.3|124
1761586200000|2025-10-27 17:30:00|15306.1|15305.4|15307.9|15306.9|15308.9|15308.2|15305.4|15304.7|157
1761586500000|2025-10-27 17:35:00|15307.7|15307|15308.4|15307.7|15308.9|15308|15306.1|15305.1|82
1761586800000|2025-10-27 17:40:00|15308.5|15307.8|15309.5|15308.5|15309.5|15308.5|15307.8|15307.1|82
1761587100000|2025-10-27 17:45:00|15309.2|15308.2|15308.6|15307.9|15309.4|15308.7|15308.4|15307.4|56
1761587400000|2025-10-27 17:50:00|15308.5|15307.8|15305.8|15305.1|15308.6|15307.9|15305.4|15304.7|70
1761587700000|2025-10-27 17:55:00|15305.7|15305|15306.2|15305.5|15306.6|15305.9|15305.3|15304.6|68
1761588000000|2025-10-27 18:00:00|15305.9|15305.2|15305.8|15305.1|15307.4|15306.7|15305.3|15304.3|81
1761588300000|2025-10-27 18:05:00|15305.9|15305.2|15305.2|15304.5|15306.5|15305.8|15305|15304.3|64
1761588600000|2025-10-27 18:10:00|15305.1|15304.4|15304.4|15303.7|15305.8|15305.1|15304.2|15303.5|76
1761588900000|2025-10-27 18:15:00|15304.3|15303.6|15303.6|15302.9|15304.3|15303.6|15303.1|15302.1|74
1761589200000|2025-10-27 18:20:00|15303.5|15302.8|15305.2|15304.5|15305.8|15305.1|15303.5|15302.8|67
1761589500000|2025-10-27 18:25:00|15305.1|15304.4|15306|15305.3|15306.7|15306|15304.2|15303.5|78
1761589800000|2025-10-27 18:30:00|15306.4|15305.7|15305.2|15304.5|15306.8|15306.1|15304.6|15303.7|67
1761590100000|2025-10-27 18:35:00|15305|15304.3|15301.5|15300.8|15305.9|15305.2|15301.3|15300.6|78
1761590400000|2025-10-27 18:40:00|15301.4|15300.7|15292.1|15291.4|15301.8|15301.1|15289.2|15288.2|208
1761590700000|2025-10-27 18:45:00|15292.5|15291.8|15284.8|15284.1|15293.7|15293|15283.2|15282.5|246
1761591000000|2025-10-27 18:50:00|15285|15284|15278.7|15278|15285.9|15284.9|15278.6|15277.9|215
1761591300000|2025-10-27 18:55:00|15278.5|15277.8|15282.9|15281.9|15283.4|15282.1|15276.7|15275.7|276
1761591600000|2025-10-27 19:00:00|15282.8|15281.8|15287|15286.3|15287.5|15286.4|15282.7|15281.7|308
1761591900000|2025-10-27 19:05:00|15287.8|15287.1|15287.7|15286.7|15289|15288.3|15287.1|15286.4|103
1761592200000|2025-10-27 19:10:00|15286|15285|15283.9|15283.2|15286.3|15285.6|15283.8|15283.1|111
1761592500000|2025-10-27 19:15:00|15284.3|15283.6|15285.3|15284.6|15287.2|15286.2|15284.1|15283.4|95
1761592800000|2025-10-27 19:20:00|15285.5|15284.8|15288|15287.3|15288.2|15287.5|15284.3|15283.6|97
1761593100000|2025-10-27 19:25:00|15288.7|15288|15289.9|15288.9|15290.4|15289.7|15288.3|15287.6|113
1761593400000|2025-10-27 19:30:00|15290|15289|15293|15292.3|15293.6|15292.9|15290|15289|123
1761593700000|2025-10-27 19:35:00|15293.1|15292.4|15292.1|15291.4|15293.3|15292.6|15290.1|15289.1|145
1761594000000|2025-10-27 19:40:00|15292|15291.3|15294.5|15293.8|15295.1|15294.4|15291.9|15291.2|138
1761594300000|2025-10-27 19:45:00|15295.3|15294.6|15292.3|15291.6|15295.5|15294.8|15291.8|15291.1|111
1761594600000|2025-10-27 19:50:00|15292.4|15291.7|15290.9|15290.2|15292.4|15291.7|15290.1|15289.4|95
1761594900000|2025-10-27 19:55:00|15290.8|15290.1|15290.6|15289.9|15290.9|15290.2|15287.4|15286.4|105
1761595200000|2025-10-27 20:00:00|15290.7|15290|15289.5|15288.8|15290.8|15290.1|15285.6|15284.6|110
1761595500000|2025-10-27 20:05:00|15289.6|15288.9|15288.6|15287.9|15290.4|15289.6|15287.9|15287.2|56
1761595800000|2025-10-27 20:10:00|15288.7|15288|15288.8|15288.1|15289.8|15289.1|15288.4|15287.7|38
1761596100000|2025-10-27 20:15:00|15287.8|15287.1|15289.4|15288.4|15289.5|15288.8|15287.3|15286.3|36
1761596400000|2025-10-27 20:20:00|15289.3|15288.3|15287.7|15286.7|15289.5|15288.5|15287.5|15286.7|31
1761596700000|2025-10-27 20:25:00|15286.8|15286.1|15286.3|15285.3|15287.1|15286.1|15285.6|15284.3|56
1761597000000|2025-10-27 20:30:00|15286.1|15285.1|15286.2|15285.2|15287.6|15286.6|15285.6|15284.6|72
1761597300000|2025-10-27 20:35:00|15286.7|15285.7|15288|15287|15288.7|15287.6|15286.7|15285.7|32
1761597600000|2025-10-27 20:40:00|15288.1|15287.1|15290|15289|15290.5|15289.5|15288.1|15287.1|54
1761597900000|2025-10-27 20:45:00|15290.2|15289.2|15291.8|15290.8|15292.3|15291.3|15289.2|15287.7|66
1761598200000|2025-10-27 20:50:00|15292|15291|15289.2|15288.2|15292.2|15291.2|15288.9|15287.7|72
1761598500000|2025-10-27 20:55:00|15289.9|15287.9|15290.3|15284.3|15291|15287.9|15288.4|15283.9|145
1761598800000|2025-10-27 21:00:00|15290.2|15284.2|15289.1|15283.1|15290.2|15284.2|15289|15283|6
1761599100000|2025-10-27 21:05:00|15289.2|15283.2|15289.2|15283.2|15289.3|15283.3|15289.2|15283.2|5
1761599700000|2025-10-27 21:15:00|15289.3|15283.3|15289|15283|15289.3|15283.3|15289|15283|7
1761600000000|2025-10-27 21:20:00|15289.2|15283.2|15289.3|15283.3|15289.4|15283.4|15289.1|15283.1|8
1761600300000|2025-10-27 21:25:00|15289.2|15283.2|15289.1|15283.3|15289.2|15283.3|15289.1|15283.2|2
1761600600000|2025-10-27 21:30:00|15289.2|15283.2|15288.4|15282.8|15289.2|15283.5|15288.4|15282.7|14
1761600900000|2025-10-27 21:35:00|15288.3|15282.7|15288.1|15282.8|15288.4|15282.9|15288.1|15282.7|10
1761601200000|2025-10-27 21:40:00|15288.5|15282.5|15288.5|15282.5|15288.5|15282.5|15288.5|15282.5|1
1761601500000|2025-10-27 21:45:00|15288.3|15282.6|15288.1|15283.4|15288.5|15283.9|15288|15282.6|22
1761601800000|2025-10-27 21:50:00|15288.7|15284.1|15288.8|15284.5|15289.5|15285.1|15288.6|15284.1|17
1761602100000|2025-10-27 21:55:00|15289.3|15284|15291.8|15284.8|15291.8|15284.8|15289.1|15283.8|27
1761602400000|2025-10-27 22:00:00|15286.9|15279.9|15281.1|15277.3|15286.9|15279.9|15278.4|15274.2|86
1761602700000|2025-10-27 22:05:00|15280|15276.2|15281.6|15278.9|15283.6|15280.2|15277.9|15275|55
1761603000000|2025-10-27 22:10:00|15281.9|15279.2|15283.8|15280.7|15284|15280.9|15281.6|15278.3|64
1761603300000|2025-10-27 22:15:00|15285.3|15279.5|15282.2|15279.3|15285.3|15281.2|15281.7|15278.7|68
1761603600000|2025-10-27 22:20:00|15282.1|15279.2|15281.3|15278.6|15284|15281.4|15279.6|15276.9|48
1761603900000|2025-10-27 22:25:00|15281.2|15278.7|15281.8|15279.8|15283|15281|15280.1|15277.4|41
1761604200000|2025-10-27 22:30:00|15281.7|15279.7|15278.7|15276.7|15281.8|15279.8|15278.5|15275.8|111
1761604500000|2025-10-27 22:35:00|15279.8|15277.8|15280.6|15278.6|15281.3|15278.8|15278.9|15276.9|59
1761604800000|2025-10-27 22:40:00|15280.9|15278.9|15280|15278|15281.5|15279|15279.7|15277.6|30
1761605100000|2025-10-27 22:45:00|15279.9|15277.9|15280|15277.3|15282.4|15280.4|15279.5|15276.8|58
1761605400000|2025-10-27 22:50:00|15279.6|15277|15278.6|15276.6|15279.9|15277.9|15277.3|15275.3|66
1761605700000|2025-10-27 22:55:00|15278.5|15276.5|15275.1|15273.1|15278.5|15276.5|15274.2|15272.2|59
1761606000000|2025-10-27 23:00:00|15275.6|15273.6|15278.7|15276.7|15279.7|15277.2|15273.7|15271.7|106
1761606300000|2025-10-27 23:05:00|15278|15277|15276.2|15275.2|15278.1|15277|15274.8|15273.3|83
1761606600000|2025-10-27 23:10:00|15276.1|15275.1|15276.6|15275.6|15277.4|15276.4|15275|15273.3|60
1761606900000|2025-10-27 23:15:00|15276.7|15275.7|15276.7|15275.7|15277.5|15276.5|15276.2|15275.2|42
1761607200000|2025-10-27 23:20:00|15277.1|15275.5|15278|15277|15278.3|15277.3|15275.6|15274.6|46
1761607500000|2025-10-27 23:25:00|15277.8|15276.8|15276|15275|15277.8|15276.8|15275.5|15274.5|78
1761607800000|2025-10-27 23:30:00|15275.9|15274.9|15275.1|15274.1|15276.7|15275.7|15274.6|15273.6|76
1761608100000|2025-10-27 23:35:00|15275|15274|15271.8|15270.8|15275|15274|15270.2|15269.2|109
1761608400000|2025-10-27 23:40:00|15271.9|15270.9|15269.6|15268.6|15273.3|15272.3|15269.1|15268.1|82
1761608700000|2025-10-27 23:45:00|15269.8|15268.8|15267.5|15266.5|15269.8|15268.8|15263.6|15262.6|216
1761609000000|2025-10-27 23:50:00|15267.1|15266.1|15270.8|15269.8|15271|15270|15266.9|15265.9|103
1761609300000|2025-10-27 23:55:00|15270.7|15269.7|15270.4|15269.4|15273.4|15272.4|15269.7|15268.7|113
1761609600000|2025-10-28 00:00:00|15269.5|15268.5|15263.3|15262.6|15270.8|15269.8|15260.7|15259.5|376
1761609900000|2025-10-28 00:05:00|15263.2|15262.5|15266|15265|15274.3|15273.3|15263.2|15262.2|294
1761610200000|2025-10-28 00:10:00|15266.2|15265.2|15257.2|15256.2|15270|15269|15255.7|15254.5|408
1761610500000|2025-10-28 00:15:00|15257.3|15256.3|15257.8|15257.1|15261.5|15260.5|15256.4|15255.4|294
1761610800000|2025-10-28 00:20:00|15257.7|15257|15253.1|15252.1|15259.1|15258.1|15251.1|15250.1|269
1761611100000|2025-10-28 00:25:00|15253.4|15252.4|15252.5|15251|15256.4|15255.4|15251.4|15250.4|252
1761611400000|2025-10-28 00:30:00|15252.6|15251.4|15243.8|15242.8|15253.4|15252.4|15243.7|15242.7|367
1761611700000|2025-10-28 00:35:00|15243.9|15242.9|15249.4|15248.4|15249.8|15248.8|15240.4|15239.2|347
1761612000000|2025-10-28 00:40:00|15249.5|15248.5|15246.7|15245.7|15249.5|15248.5|15244.3|15243.3|182
1761612300000|2025-10-28 00:45:00|15246.4|15245.4|15242.7|15241.7|15247|15246|15240.5|15239.5|227
1761612600000|2025-10-28 00:50:00|15242.9|15241.9|15252.5|15251.5|15253.9|15253.2|15242.9|15241.9|577
1761612900000|2025-10-28 00:55:00|15252.4|15251.4|15250|15249|15256.6|15255.6|15249.5|15248.1|374
1761613200000|2025-10-28 01:00:00|15250.1|15249.1|15248|15247|15252.1|15251.1|15245.5|15244.5|414
1761613500000|2025-10-28 01:05:00|15247.6|15246.6|15232.9|15231.9|15248|15247|15232.6|15231.6|471
1761613800000|2025-10-28 01:10:00|15233|15232|15231.6|15230.6|15236.8|15235.4|15229.6|15228.6|377
1761614100000|2025-10-28 01:15:00|15231.4|15230.4|15239.5|15238.5|15239.6|15238.6|15227.7|15226|444
1761614400000|2025-10-28 01:20:00|15239.6|15238.6|15247.1|15246.1|15247.6|15246.6|15237.7|15236.7|385
1761614700000|2025-10-28 01:25:00|15247.2|15246.2|15247.1|15246.1|15249.3|15248.3|15242.7|15241.6|311
1761615000000|2025-10-28 01:30:00|15246.9|15245.9|15244.1|15243.1|15247.4|15246.4|15239.9|15238.9|319
1761615300000|2025-10-28 01:35:00|15244|15243|15237.1|15236.1|15244|15243|15235.5|15234.5|275
1761615600000|2025-10-28 01:40:00|15236.8|15235.8|15235.3|15234.3|15237.7|15236.7|15233.3|15232.3|232
1761615900000|2025-10-28 01:45:00|15234.4|15233.4|15239.2|15238.2|15239.4|15238.4|15233.8|15232.8|234
1761616200000|2025-10-28 01:50:00|15239|15238|15242|15241|15243.3|15242.3|15239|15238|294
1761616500000|2025-10-28 01:55:00|15242.1|15241.1|15240.2|15239.2|15242.1|15241.1|15236.6|15235.6|295
1761616800000|2025-10-28 02:00:00|15240.3|15239.3|15233|15232.3|15240.5|15239.5|15230.6|15229.6|254
1761617100000|2025-10-28 02:05:00|15233.9|15233.2|15233.8|15233.1|15236.2|15235.5|15232.1|15231.1|258
1761617400000|2025-10-28 02:10:00|15234.3|15233.3|15238.1|15237.1|15241.1|15240.1|15233.8|15232.8|200
1761617700000|2025-10-28 02:15:00|15238.2|15237.2|15237.6|15236.6|15239|15238.2|15235.7|15234.7|184
1761618000000|2025-10-28 02:20:00|15238.6|15237.6|15240.1|15239.1|15240.7|15239.7|15235.8|15235.1|204
1761618300000|2025-10-28 02:25:00|15239.6|15238.9|15241.4|15240.7|15242.8|15242.1|15237.9|15237.2|194
1761618600000|2025-10-28 02:30:00|15242|15241|15245.6|15244.6|15247.8|15246.8|15241.4|15240.4|178
1761618900000|2025-10-28 02:35:00|15245.5|15244.5|15245.3|15244.3|15246.6|15245.9|15243.7|15242.7|186
1761619200000|2025-10-28 02:40:00|15245.2|15244.2|15243.3|15242.3|15248.1|15246.7|15242.2|15241.5|176
1761619500000|2025-10-28 02:45:00|15243.4|15242.4|15243.5|15242.5|15245|15244.3|15242.6|15241.6|150
1761619800000|2025-10-28 02:50:00|15243.7|15242.7|15242.5|15241.5|15243.7|15242.7|15242|15241|119
1761620100000|2025-10-28 02:55:00|15242.4|15241.4|15246.5|15245.5|15248.2|15247.2|15242.4|15241.4|174
1761620400000|2025-10-28 03:00:00|15246.8|15245.8|15241.6|15240.6|15247.4|15246.4|15239.5|15238.5|185
1761620700000|2025-10-28 03:05:00|15241.7|15240.7|15240.4|15239.4|15242.6|15241.6|15239.7|15238.7|128
1761621000000|2025-10-28 03:10:00|15240.3|15239.3|15242.4|15241.4|15244.3|15243.3|15240.1|15239|129
1761621300000|2025-10-28 03:15:00|15242.3|15241.3|15245.8|15245.1|15247|15246.3|15242|15241.3|137
1761621600000|2025-10-28 03:20:00|15244.1|15243.4|15243.5|15242.5|15246.7|15245.7|15243.5|15242.5|142
1761621900000|2025-10-28 03:25:00|15242.6|15241.6|15241.9|15240.9|15244.2|15243.2|15241.2|15240.2|155
1761622200000|2025-10-28 03:30:00|15241.7|15240.7|15244.2|15243.2|15245.1|15244.1|15239.6|15238.6|143
1761622500000|2025-10-28 03:35:00|15244.1|15243.1|15246.6|15245.9|15246.6|15245.9|15242.9|15242.2|162
1761622800000|2025-10-28 03:40:00|15246.7|15246|15244.5|15243.5|15248.5|15247.5|15244.3|15243.3|161
1761623100000|2025-10-28 03:45:00|15244.6|15243.9|15235.5|15234.5|15244.6|15243.9|15229.7|15228.7|292
1761623400000|2025-10-28 03:50:00|15235.4|15234.4|15222.7|15221.7|15235.6|15234.9|15222.6|15221.6|401
1761623700000|2025-10-28 03:55:00|15222.6|15221.6|15228|15227|15229.9|15228.9|15216.8|15215.1|572
1761624000000|2025-10-28 04:00:00|15227.9|15226.9|15227.8|15226.8|15231.5|15230.5|15224.8|15224|324
1761624300000|2025-10-28 04:05:00|15227.9|15226.9|15228.2|15227.2|15229.9|15228.9|15225.5|15224.5|280
1761624600000|2025-10-28 04:10:00|15227.5|15226.5|15226.5|15225.8|15228.6|15227.6|15222.5|15221.8|274
1761624900000|2025-10-28 04:15:00|15226.2|15225.5|15214.5|15213.5|15227.1|15226.2|15213.7|15212.7|351
1761625200000|2025-10-28 04:20:00|15214.8|15213.8|15218.5|15217.5|15219.9|15218.9|15212.5|15211.3|369
1761625500000|2025-10-28 04:25:00|15218.4|15217.4|15218.9|15217.9|15222.4|15221.4|15216.6|15215.6|265
1761625800000|2025-10-28 04:30:00|15219.1|15218.1|15219.2|15218.2|15223.7|15222.7|15218|15217|220
1761626100000|2025-10-28 04:35:00|15217.4|15216.4|15209.5|15208.5|15217.4|15216.4|15206.4|15205.3|432
1761626400000|2025-10-28 04:40:00|15209.3|15208.3|15204|15203|15210|15209|15201.8|15200|406
1761626700000|2025-10-28 04:45:00|15203.3|15202.3|15190.9|15189.9|15204.8|15203.8|15189.6|15188.3|558
1761627000000|2025-10-28 04:50:00|15190.8|15189.8|15187.2|15186.2|15197.5|15195.4|15185.8|15184.8|430
1761627300000|2025-10-28 04:55:00|15187.9|15186.9|15188.5|15187.5|15191.6|15190.5|15185.6|15184.6|391
1761627600000|2025-10-28 05:00:00|15188.6|15187.6|15188.2|15187.2|15194.6|15193.4|15186.8|15185.8|369
1761627900000|2025-10-28 05:05:00|15188.3|15187.3|15188.3|15187.3|15190.9|15189.9|15182.4|15180.9|438
1761628200000|2025-10-28 05:10:00|15188.4|15187.4|15191.4|15190.4|15194.5|15193.5|15188.4|15187.4|343
1761628500000|2025-10-28 05:15:00|15191.8|15190.8|15187.6|15186.9|15192.2|15191.2|15182|15181.3|340
1761628800000|2025-10-28 05:20:00|15187.7|15187|15179.5|15178.5|15190.6|15189.2|15179.5|15178.2|341
1761629100000|2025-10-28 05:25:00|15179.8|15178.3|15180.6|15179.9|15183|15181.5|15176.4|15175.4|419
1761629400000|2025-10-28 05:30:00|15180.5|15179.8|15178.5|15177.5|15185.1|15184.1|15178.5|15177.5|290
1761629700000|2025-10-28 05:35:00|15178.3|15177.3|15185.4|15184.4|15185.7|15184.7|15177.7|15176.7|320
1761630000000|2025-10-28 05:40:00|15185.3|15184.3|15188.9|15187.9|15190.7|15189.7|15185.3|15184.3|266
1761630300000|2025-10-28 05:45:00|15189.1|15188.1|15192.5|15191.5|15193.7|15192.7|15186.5|15185.5|268
1761630600000|2025-10-28 05:50:00|15192.6|15191.6|15196.1|15195.1|15197.8|15196.6|15192.6|15191.6|301
1761630900000|2025-10-28 05:55:00|15195.9|15194.9|15192|15191.3|15196.9|15195.9|15188.3|15187.3|326
1761631200000|2025-10-28 06:00:00|15191.9|15191.2|15199.7|15197.8|15201.1|15199.4|15190.1|15189.4|360
1761631500000|2025-10-28 06:05:00|15200.6|15198.7|15193.9|15192.9|15200.6|15198.7|15193.6|15192.5|285
1761631800000|2025-10-28 06:10:00|15194|15193|15194.2|15193.2|15195.9|15194.9|15185.9|15184.3|336
1761632100000|2025-10-28 06:15:00|15194.5|15193.5|15183.5|15182.8|15194.5|15193.5|15182|15181|365
1761632400000|2025-10-28 06:20:00|15183.9|15183.2|15188.5|15187.8|15188.5|15187.8|15181.8|15180.8|267
1761632700000|2025-10-28 06:25:00|15188.4|15187.7|15198.4|15197.4|15200|15199|15188.4|15187.7|370
1761633000000|2025-10-28 06:30:00|15198.3|15197.3|15200.7|15199.7|15204.7|15203.7|15198.3|15197.3|513
1761633300000|2025-10-28 06:35:00|15201.1|15200.1|15198.2|15196.6|15206.8|15205.8|15198.2|15196.6|343
1761633600000|2025-10-28 06:40:00|15198.4|15197.4|15199.1|15198.1|15202.4|15201.3|15196.4|15195.4|317
1761633900000|2025-10-28 06:45:00|15199|15198|15194.4|15193.4|15199.6|15198.6|15193.8|15192.8|210
1761634200000|2025-10-28 06:50:00|15195.3|15194.3|15202.8|15201.8|15204.5|15203.5|15194.2|15193.2|290
1761634500000|2025-10-28 06:55:00|15203.4|15202.4|15202.6|15201.6|15204.7|15203.7|15201.4|15200.4|218
1761634800000|2025-10-28 07:00:00|15203.4|15202.4|15214.3|15213.3|15219.3|15218.3|15203.4|15202.4|619
1761635100000|2025-10-28 07:05:00|15214.1|15213.1|15224|15223|15236.7|15235.1|15214.1|15213.1|802
1761635400000|2025-10-28 07:10:00|15223.8|15222.8|15215|15214|15225.8|15224.8|15212.2|15211.2|605
1761635700000|2025-10-28 07:15:00|15215.1|15214.1|15217.4|15216.4|15219.8|15218.8|15215.1|15214.1|428
1761636000000|2025-10-28 07:20:00|15217.8|15216.8|15216.8|15215.8|15224.5|15223.5|15215.7|15214.7|397
1761636300000|2025-10-28 07:25:00|15217.1|15216.1|15215.2|15214.2|15218.4|15217.4|15212.9|15211.9|371
1761636600000|2025-10-28 07:30:00|15215|15214|15219|15218|15221.8|15220.8|15214.6|15213.6|315
1761636900000|2025-10-28 07:35:00|15217.7|15216.7|15214.4|15213.4|15220.5|15219.5|15213.4|15212.4|267
1761637200000|2025-10-28 07:40:00|15214.5|15213.5|15209.2|15208.5|15218.1|15217.1|15206.2|15205.2|388
1761637500000|2025-10-28 07:45:00|15209.1|15208.4|15204.6|15203.6|15212.5|15211.5|15204.5|15202.8|327
1761637800000|2025-10-28 07:50:00|15204.8|15203.8|15215.7|15215|15216.3|15215.6|15203.4|15202.4|382
1761638100000|2025-10-28 07:55:00|15215.8|15215.1|15214.7|15214|15221.3|15220.3|15213.7|15213|476
1761638400000|2025-10-28 08:00:00|15214.6|15213.9|15212|15211|15216.8|15216|15204.3|15203.6|784
1761638700000|2025-10-28 08:05:00|15212.4|15211.4|15213.9|15212.9|15214.5|15213.5|15206|15205|471
1761639000000|2025-10-28 08:10:00|15214.1|15213.1|15210.6|15209.6|15215.3|15214.6|15207|15206|435
1761639300000|2025-10-28 08:15:00|15210.8|15209.8|15199.2|15198.2|15210.8|15209.8|15199.1|15198.1|475
1761639600000|2025-10-28 08:20:00|15199.1|15198.1|15199.4|15198.7|15205.5|15204.8|15194.8|15193.8|545
1761639900000|2025-10-28 08:25:00|15199.7|15199|15200.8|15200.1|15203.8|15203.1|15198.4|15197.6|457
1761640200000|2025-10-28 08:30:00|15200.9|15200.2|15196|15195.3|15200.9|15200.2|15193.4|15192.7|501
1761640500000|2025-10-28 08:35:00|15195.1|15194.4|15191.3|15190.6|15196.7|15196|15189.1|15188.1|497
1761640800000|2025-10-28 08:40:00|15191.4|15190.7|15187.2|15186.5|15194.4|15193.7|15184.7|15183.7|508
1761641100000|2025-10-28 08:45:00|15187.1|15186.4|15190.8|15190.1|15193.8|15193.1|15187.1|15186.4|403
1761641400000|2025-10-28 08:50:00|15190.6|15189.9|15194.3|15193.3|15195.4|15193.8|15188.8|15188|323
1761641700000|2025-10-28 08:55:00|15194.4|15193.4|15196|15195.3|15199.7|15199|15192.5|15191.8|357
1761642000000|2025-10-28 09:00:00|15196.1|15195.4|15193.5|15192.8|15196.9|15196.2|15190.5|15189.6|341
1761642300000|2025-10-28 09:05:00|15193.7|15193|15197.4|15196.7|15200.5|15199.8|15193.6|15192.6|361
1761642600000|2025-10-28 09:10:00|15197.2|15196.5|15199.4|15198.4|15203|15202.3|15197.2|15196.5|332
1761642900000|2025-10-28 09:15:00|15199.2|15198.2|15199|15198.3|15199.7|15199|15195.1|15194.4|302
1761643200000|2025-10-28 09:20:00|15198.8|15198.1|15206.1|15205.1|15207.2|15206.5|15197.1|15196.4|382
1761643500000|2025-10-28 09:25:00|15206|15205|15206.3|15205.3|15208.7|15208|15204.6|15203.9|275
1761643800000|2025-10-28 09:30:00|15206.5|15205.5|15201.2|15200.5|15207|15206|15199.8|15199.1|301
1761644100000|2025-10-28 09:35:00|15201.1|15200.4|15193|15192.3|15201.4|15200.7|15192.6|15191.9|213
1761644400000|2025-10-28 09:40:00|15192.9|15192.2|15190.6|15189.9|15193.6|15192.8|15187.5|15186.8|213
1761644700000|2025-10-28 09:45:00|15190.5|15189.8|15194.9|15194.2|15197.3|15196.4|15190|15189.3|248
1761645000000|2025-10-28 09:50:00|15194.8|15194.1|15195.7|15195|15197.6|15196.9|15194.5|15193.8|185
1761645300000|2025-10-28 09:55:00|15195.3|15194.6|15192.3|15191.6|15197.7|15197|15190.7|15190|243
1761645600000|2025-10-28 10:00:00|15192.2|15191.5|15194.5|15193.8|15199.6|15198.9|15190|15189.3|268
1761645900000|2025-10-28 10:05:00|15194.7|15194|15192.9|15192.2|15196.4|15195.7|15192.3|15191.3|278
1761646200000|2025-10-28 10:10:00|15192.6|15191.9|15191.1|15190.1|15193.8|15193.1|15186.5|15185.5|271
1761646500000|2025-10-28 10:15:00|15190.9|15189.9|15189.3|15188.3|15191.2|15190.2|15187.5|15185.9|263
1761646800000|2025-10-28 10:20:00|15189.4|15188.4|15187.9|15186.9|15189.6|15188.6|15187.2|15186.2|231
1761647100000|2025-10-28 10:25:00|15187.8|15186.8|15190.1|15189.1|15190.3|15189.3|15186.3|15185.3|182
1761647400000|2025-10-28 10:30:00|15190.2|15189.2|15189.9|15188.9|15193.7|15192.7|15188.4|15187.7|275
1761647700000|2025-10-28 10:35:00|15189.3|15188.3|15190.4|15189.4|15193.6|15192.8|15188.3|15187.6|245
1761648000000|2025-10-28 10:40:00|15189.8|15188.8|15188.4|15187.7|15189.9|15189.2|15182.8|15181.8|298
1761648300000|2025-10-28 10:45:00|15187.8|15187.1|15187.5|15186.8|15187.9|15187.2|15183.6|15182.8|269
1761648600000|2025-10-28 10:50:00|15187.4|15186.7|15187.4|15186.7|15188|15187.3|15185.2|15184.5|215
1761648900000|2025-10-28 10:55:00|15187.8|15186.8|15186.7|15186|15188.8|15188.1|15186.4|15185.7|226
1761649200000|2025-10-28 11:00:00|15186.8|15186.1|15190.2|15189.5|15191|15190.3|15186.3|15185.6|212
1761649500000|2025-10-28 11:05:00|15190.6|15189.9|15194.7|15194|15197.4|15196.7|15190.4|15189.7|219
1761649800000|2025-10-28 11:10:00|15194.8|15194.1|15195.8|15195.1|15196.7|15196|15193.5|15192.8|187
1761650100000|2025-10-28 11:15:00|15195.9|15195.2|15197.2|15196.5|15200.5|15199.8|15188.1|15185.6|381
1761650400000|2025-10-28 11:20:00|15197.3|15196.6|15199.1|15198.4|15200.3|15199.3|15195.8|15195.1|194
1761650700000|2025-10-28 11:25:00|15199.2|15198.5|15199.3|15198.6|15199.6|15198.9|15195.7|15195|235
1761651000000|2025-10-28 11:30:00|15199.4|15198.7|15203.5|15202.5|15205.2|15204.3|15197.8|15196.8|258
1761651300000|2025-10-28 11:35:00|15203.6|15202.6|15205.7|15204.7|15206.4|15205.4|15201.9|15201|224
1761651600000|2025-10-28 11:40:00|15205.6|15204.6|15204.9|15203.9|15209|15208.2|15204.7|15203.7|248
1761651900000|2025-10-28 11:45:00|15204.8|15203.8|15207.4|15206.4|15207.5|15206.8|15202.8|15201.8|173
1761652200000|2025-10-28 11:50:00|15207.3|15206.3|15205.7|15204.7|15207.8|15206.8|15204|15203.1|185
1761652500000|2025-10-28 11:55:00|15205.4|15204.4|15203.8|15202.8|15207.3|15206.3|15202.7|15201.7|178
1761652800000|2025-10-28 12:00:00|15203|15202|15204.1|15203.4|15206.7|15206|15202.1|15201.1|282
1761653100000|2025-10-28 12:05:00|15204|15203.3|15213.3|15212.3|15215|15214|15203.8|15203|379
1761653400000|2025-10-28 12:10:00|15213.4|15212.4|15212.8|15211.8|15218.2|15217.5|15211.3|15210.6|421
1761653700000|2025-10-28 12:15:00|15213.1|15212.1|15210.3|15209.6|15215|15214|15210|15209.3|281
1761654000000|2025-10-28 12:20:00|15210.5|15209.8|15205.6|15204.9|15211|15210.3|15202.4|15201.7|532
1761654300000|2025-10-28 12:25:00|15206|15205.3|15208.6|15207.9|15209.8|15209.1|15205.9|15205.2|236
1761654600000|2025-10-28 12:30:00|15208.7|15208|15206.3|15205.3|15209.9|15208.9|15204.8|15204.1|332
1761654900000|2025-10-28 12:35:00|15206.1|15205.1|15214.6|15213.9|15218.9|15218.2|15204.9|15203.9|559
1761655200000|2025-10-28 12:40:00|15214.4|15213.7|15217.4|15216.4|15217.5|15216.7|15214.1|15213.4|317
1761655500000|2025-10-28 12:45:00|15217.5|15216.5|15217.1|15216.4|15218.1|15217.1|15214.7|15213.7|294
1761655800000|2025-10-28 12:50:00|15217|15216.3|15219.2|15218.2|15223|15222|15215|15214|502
1761656100000|2025-10-28 12:55:00|15219.1|15218.1|15213.9|15212.9|15219.9|15219.2|15213.7|15212.8|455
1761656400000|2025-10-28 13:00:00|15214|15213|15219.3|15218.3|15221.2|15220.5|15213.1|15212.4|471
1761656700000|2025-10-28 13:05:00|15219.4|15218.4|15228.3|15227.3|15230.3|15229.3|15219.4|15218.4|572
1761657000000|2025-10-28 13:10:00|15228.1|15227.1|15234.5|15233.8|15234.8|15234.1|15228|15227|455
1761657300000|2025-10-28 13:15:00|15234.8|15234.1|15233|15232|15236.1|15235.4|15229.2|15228.2|473
1761657600000|2025-10-28 13:20:00|15233.3|15232.3|15229.7|15228.7|15237.4|15236.7|15227|15226|532
1761657900000|2025-10-28 13:25:00|15229.9|15228.9|15228.3|15226.8|15230.8|15230.1|15227|15226|366
1761658200000|2025-10-28 13:30:00|15228.6|15227.1|15229.1|15228.4|15231.7|15231|15225.8|15225.1|411
1761658500000|2025-10-28 13:35:00|15228.8|15228.1|15226.8|15226.1|15229.5|15228.8|15222.8|15222.1|493
1761658800000|2025-10-28 13:40:00|15226.3|15225.6|15229.1|15228.4|15233.9|15233.2|15226.2|15225.5|425
1761659100000|2025-10-28 13:45:00|15228.9|15228.2|15224.8|15224.1|15230.8|15229.9|15224.8|15224.1|464
1761659400000|2025-10-28 13:50:00|15224.7|15224|15223.5|15222.8|15226.8|15226.1|15222.2|15221.4|421
1761659700000|2025-10-28 13:55:00|15223.4|15222.7|15220.4|15219.4|15223.4|15222.7|15218.5|15217.5|359
1761660000000|2025-10-28 14:00:00|15220.6|15218.9|15220.5|15219.8|15226.6|15225.9|15219.8|15218.9|503
1761660300000|2025-10-28 14:05:00|15220.3|15219.6|15214.8|15214.1|15220.3|15219.6|15214.3|15213.3|461
1761660600000|2025-10-28 14:10:00|15214.7|15214|15212.8|15211.8|15214.7|15214|15210.1|15209.4|493
1761660900000|2025-10-28 14:15:00|15212.9|15211.9|15215.6|15214.9|15215.8|15215.1|15211.8|15210.9|283
1761661200000|2025-10-28 14:20:00|15215.9|15215.2|15205.2|15204.5|15216.4|15215.6|15204.6|15203.9|578
1761661500000|2025-10-28 14:25:00|15205.3|15204.6|15208.4|15207.7|15210.1|15209.4|15204.4|15203.7|404
1761661800000|2025-10-28 14:30:00|15208.3|15207.6|15214|15213.3|15216.1|15215.1|15206|15205.3|392
1761662100000|2025-10-28 14:35:00|15213.8|15213.1|15205.8|15205.1|15213.8|15213.1|15205.5|15204.8|345
1761662400000|2025-10-28 14:40:00|15205.7|15205|15202|15201.3|15205.7|15205|15199.7|15197.5|487
1761662700000|2025-10-28 14:45:00|15201.9|15201.2|15200.9|15200.2|15205.6|15204.6|15200.6|15199.9|276
1761663000000|2025-10-28 14:50:00|15200.8|15200.1|15203.3|15202.6|15205.7|15204.8|15200.3|15199.3|220
1761663300000|2025-10-28 14:55:00|15203.6|15202.9|15199.3|15198.6|15206.6|15205.1|15197.5|15196.6|344
1761663600000|2025-10-28 15:00:00|15199.2|15198.5|15194.9|15193.3|15201.6|15200.6|15189.9|15189.2|509
1761663900000|2025-10-28 15:05:00|15194.8|15193.7|15199.2|15198.5|15200.1|15199.3|15194.3|15193.3|351
1761664200000|2025-10-28 15:10:00|15199.1|15198.4|15202.1|15201.4|15202.7|15202|15197.1|15196.4|312
1761664500000|2025-10-28 15:15:00|15202.2|15201.5|15208.3|15207.3|15208.3|15207.3|15201.9|15201.2|274
1761664800000|2025-10-28 15:20:00|15208.4|15207.4|15202.4|15201.4|15208.4|15207.4|15200.9|15200.2|277
1761665100000|2025-10-28 15:25:00|15202.3|15201.3|15203.3|15202.3|15203.8|15202.8|15201.2|15200.2|207
1761665400000|2025-10-28 15:30:00|15203.2|15202.2|15195.7|15195|15203.3|15202.3|15194.8|15194.1|346
1761665700000|2025-10-28 15:35:00|15195.6|15194.9|15190.9|15190.2|15196|15195.3|15190.3|15189.6|274
1761666000000|2025-10-28 15:40:00|15191|15190.3|15192.1|15191.4|15192.1|15191.4|15185.6|15184.9|375
1761666300000|2025-10-28 15:45:00|15191.7|15191|15196.3|15195.6|15196.3|15195.6|15190.1|15189.4|354
1761666600000|2025-10-28 15:50:00|15196.5|15195.8|15210.4|15209.4|15213.6|15212.2|15196.4|15195.7|666
1761666900000|2025-10-28 15:55:00|15210.5|15209.5|15214.5|15213.8|15218.6|15217.7|15203.7|15202.9|724
1761667200000|2025-10-28 16:00:00|15214.6|15213.9|15219.6|15218.6|15220.1|15219.4|15211.9|15211.2|544
1761667500000|2025-10-28 16:05:00|15219.7|15218.9|15217.5|15216.8|15220.8|15220.1|15215.2|15214.4|361
1761667800000|2025-10-28 16:10:00|15217.2|15216.5|15215.7|15215|15221.3|15220.4|15214.8|15213.8|277
1761668100000|2025-10-28 16:15:00|15215.6|15214.9|15216.7|15216|15217.5|15216.8|15212.7|15212|215
1761668400000|2025-10-28 16:20:00|15217|15216.3|15218.1|15217.4|15218.3|15217.6|15214.7|15213.8|262
1761668700000|2025-10-28 16:25:00|15217.9|15217.2|15216|15215.3|15219.7|15219|15215.2|15214.3|167
1761669000000|2025-10-28 16:30:00|15216.7|15216|15219.6|15218.9|15232.4|15230.7|15216.5|15215.5|735
1761669300000|2025-10-28 16:35:00|15219.8|15219.1|15226.1|15225.1|15227.4|15226.4|15218.3|15217.5|498
1761669600000|2025-10-28 16:40:00|15225.7|15225|15222|15221|15225.8|15225|15220.9|15219.9|333
1761669900000|2025-10-28 16:45:00|15222.2|15221.5|15220.6|15219.6|15225.7|15224.7|15218.1|15217.4|333
1761670200000|2025-10-28 16:50:00|15220.4|15219.4|15215.4|15214.4|15221.9|15220.8|15214.3|15213.5|268
1761670500000|2025-10-28 16:55:00|15215.5|15214.5|15211.8|15211.1|15217|15216.3|15211.5|15210.5|351
1761670800000|2025-10-28 17:00:00|15211.7|15211|15215.1|15214.4|15218.1|15217.4|15210.8|15210.1|370
1761671100000|2025-10-28 17:05:00|15214.7|15214|15214.4|15213.7|15217.5|15216.8|15213.5|15212.8|235
1761671400000|2025-10-28 17:10:00|15214.7|15214|15216.6|15215.9|15220|15219.3|15214.7|15214|213
1761671700000|2025-10-28 17:15:00|15217.4|15216.7|15215.3|15214.3|15217.4|15216.7|15214.4|15213.4|222
1761672000000|2025-10-28 17:20:00|15215.2|15214.2|15216.6|15215.9|15216.8|15216|15214.1|15213.3|175
1761672300000|2025-10-28 17:25:00|15216.5|15215.8|15213.4|15212.7|15216.7|15216|15212.6|15211.9|151
1761672600000|2025-10-28 17:30:00|15213.2|15212.5|15211|15210.3|15215.8|15215.1|15211|15210.3|169
1761672900000|2025-10-28 17:35:00|15211.1|15210.4|15211.6|15210.9|15212.5|15211.8|15209.8|15208.8|153
1761673200000|2025-10-28 17:40:00|15211.7|15211|15217.7|15217|15218.2|15217.3|15211.6|15210.9|137
1761673500000|2025-10-28 17:45:00|15217.8|15217.1|15216.4|15215.4|15219.6|15218.6|15215.8|15215|104
1761673800000|2025-10-28 17:50:00|15216.5|15215.5|15216.9|15216.2|15219.4|15218.7|15216.5|15215.5|113
1761674100000|2025-10-28 17:55:00|15216.7|15216|15217.6|15216.6|15219.1|15218.4|15215.7|15215|129
1761674400000|2025-10-28 18:00:00|15217.4|15216.7|15217.6|15216.9|15219.2|15218.2|15217.1|15216.2|160
1761674700000|2025-10-28 18:05:00|15217.8|15217.1|15219.9|15219.2|15221.4|15220.4|15216.5|15215.8|125
1761675000000|2025-10-28 18:10:00|15218.8|15218.1|15216|15215.3|15218.8|15218.1|15216|15215.3|115
1761675300000|2025-10-28 18:15:00|15215.2|15214.5|15217.4|15216.7|15217.6|15216.9|15215.2|15214.5|163
1761675600000|2025-10-28 18:20:00|15217.5|15216.8|15220.9|15219.9|15221.3|15220.3|15216.9|15216.2|98
1761675900000|2025-10-28 18:25:00|15220.8|15219.8|15221.7|15220.7|15222.6|15221.6|15220|15219.1|139
1761676200000|2025-10-28 18:30:00|15221.9|15220.9|15221.4|15220.7|15224.6|15223.9|15221|15220.3|118
1761676500000|2025-10-28 18:35:00|15221.6|15220.9|15219.7|15219|15221.6|15220.9|15216.3|15215.6|131
1761676800000|2025-10-28 18:40:00|15219.6|15218.9|15219.8|15219.1|15220.8|15220.1|15218.8|15218.1|91
1761677100000|2025-10-28 18:45:00|15219.9|15219.2|15216.3|15215.6|15219.9|15219.2|15215.6|15214.9|107
1761677400000|2025-10-28 18:50:00|15216.4|15215.7|15214.4|15213.7|15217.8|15217.1|15214.3|15213.6|104
1761677700000|2025-10-28 18:55:00|15214.3|15213.6|15211|15210|15214.4|15213.7|15209.6|15208.9|163
1761678000000|2025-10-28 19:00:00|15211.1|15210.1|15205.4|15204.4|15211.1|15210.3|15205.1|15204.1|186
1761678300000|2025-10-28 19:05:00|15205.6|15204.6|15204.8|15203.8|15206.4|15205.4|15204.6|15203.6|126
1761678600000|2025-10-28 19:10:00|15204.9|15203.9|15205.6|15204.9|15206.5|15205.5|15204.1|15203.1|81
1761678900000|2025-10-28 19:15:00|15205.5|15204.8|15202.4|15201.4|15205.5|15204.8|15200.6|15199.6|187
1761679200000|2025-10-28 19:20:00|15202.3|15201.3|15199.8|15198.8|15203.6|15202.6|15199.1|15198.4|128
1761679500000|2025-10-28 19:25:00|15199.9|15198.9|15200.7|15199.7|15201.3|15200.3|15199.9|15198.9|115
1761679800000|2025-10-28 19:30:00|15200.6|15199.6|15198.5|15197.5|15201.1|15200.1|15198.4|15197.4|102
1761680100000|2025-10-28 19:35:00|15198.7|15197.7|15196.4|15195.4|15198.8|15197.8|15196.1|15195.4|84
1761680400000|2025-10-28 19:40:00|15195.9|15194.9|15198.1|15197.1|15198.2|15197.2|15195.1|15194.1|110
1761680700000|2025-10-28 19:45:00|15197.9|15196.9|15200.7|15199.7|15200.9|15199.9|15197.8|15196.8|98
1761681000000|2025-10-28 19:50:00|15200.4|15199.4|15203.9|15202.9|15203.9|15202.9|15198.5|15197.5|122
1761681300000|2025-10-28 19:55:00|15203.5|15202.5|15206.9|15205.9|15207|15206.1|15203.5|15202.5|153
1761681600000|2025-10-28 20:00:00|15206.7|15205.7|15208.1|15207.1|15208.6|15207.6|15205|15204|135
1761681900000|2025-10-28 20:05:00|15208.4|15207.4|15206.7|15205.7|15209.1|15208.4|15205.8|15204.8|115
1761682200000|2025-10-28 20:10:00|15207|15206|15208.5|15207.5|15208.6|15207.8|15206.3|15205.6|53
1761682500000|2025-10-28 20:15:00|15208.3|15207.6|15207|15206|15208.3|15207.6|15206.8|15205.8|45
1761682800000|2025-10-28 20:20:00|15207.1|15206.1|15210.1|15209.1|15210.1|15209.1|15206.6|15205.6|37
1761683100000|2025-10-28 20:25:00|15210.6|15209.6|15211|15210|15213.6|15212.6|15210.1|15209.1|82
1761683400000|2025-10-28 20:30:00|15210.9|15209.9|15212|15211|15212.5|15211.1|15210.7|15209.3|49
1761683700000|2025-10-28 20:35:00|15212.1|15211.1|15212.6|15211.6|15212.6|15211.6|15210.6|15209.3|66
1761684000000|2025-10-28 20:40:00|15212|15211|15208.9|15207.9|15212.3|15211.3|15208|15206.8|62
1761684300000|2025-10-28 20:45:00|15209.4|15208.4|15210|15209|15210.4|15209.4|15208.7|15207.5|66
1761684600000|2025-10-28 20:50:00|15209.9|15208.9|15210.4|15209.4|15210.7|15209.7|15209.1|15208.1|147
1761684900000|2025-10-28 20:55:00|15210.5|15208.7|15213.5|15207.5|15214.1|15209.3|15209.6|15206|159
1761685200000|2025-10-28 21:00:00|15213.4|15207.4|15215|15209|15215|15209|15213.4|15207.4|4
1761685500000|2025-10-28 21:05:00|15214.1|15210.4|15210.3|15204.3|15214.1|15210.4|15210.2|15204.2|21
1761685800000|2025-10-28 21:10:00|15208.9|15202.9|15208.9|15202.9|15209|15203|15208.9|15202.9|5
1761686100000|2025-10-28 21:15:00|15209|15203|15208.9|15202.9|15209|15203|15208.9|15202.9|2
1761686400000|2025-10-28 21:20:00|15208.8|15202.8|15211.3|15205.3|15211.6|15205.6|15208.8|15202.8|31
1761686700000|2025-10-28 21:25:00|15211.2|15205.2|15210.7|15204.7|15211.3|15205.3|15210.7|15204.7|10
1761687000000|2025-10-28 21:30:00|15210.2|15204.2|15210.3|15204.3|15210.6|15204.6|15210.2|15204.2|4
1761687300000|2025-10-28 21:35:00|15210.2|15204.2|15209.5|15203.5|15210.2|15204.2|15209.5|15203.5|6
1761687600000|2025-10-28 21:40:00|15209.4|15203.4|15209.2|15203.2|15209.4|15203.4|15209.2|15203.2|3
1761687900000|2025-10-28 21:45:00|15209.4|15203.4|15209|15203|15209.9|15203.9|15209|15203|24
1761688200000|2025-10-28 21:50:00|15210|15204|15213.5|15207.5|15218.2|15212.2|15210|15204|22
1761688500000|2025-10-28 21:55:00|15214|15207|15207.9|15200.9|15215.5|15209|15207.9|15200.9|19
1761688800000|2025-10-28 22:00:00|15208.1|15201.1|15215.2|15211.1|15216.8|15212|15207.1|15200.1|62
1761689100000|2025-10-28 22:05:00|15215.1|15210.9|15217.2|15215.2|15217.8|15215.6|15212.9|15209.6|79
1761689400000|2025-10-28 22:10:00|15217.1|15215.1|15216.8|15214.8|15218|15215.5|15215.4|15213.4|75
1761689700000|2025-10-28 22:15:00|15216.7|15214.7|15217.4|15214.3|15218|15215.5|15216.3|15214|44
1761690000000|2025-10-28 22:20:00|15216.9|15214.5|15216.3|15213.3|15217.5|15215.5|15215|15213|53
1761690300000|2025-10-28 22:25:00|15215.9|15213.9|15214.7|15212.7|15216.6|15214.6|15213.2|15211.2|50
1761690600000|2025-10-28 22:30:00|15214.6|15212.6|15215|15212|15216|15213.5|15214.3|15212|30
1761690900000|2025-10-28 22:35:00|15214.9|15212.1|15216.3|15214.3|15216.9|15214.9|15214|15212|56
1761691200000|2025-10-28 22:40:00|15216.2|15214.2|15217.7|15215.7|15218.1|15215.8|15216.2|15214.2|39
1761691500000|2025-10-28 22:45:00|15218.3|15216.3|15217.5|15215.5|15219|15217|15217.5|15215.3|52
1761691800000|2025-10-28 22:50:00|15217.3|15215.3|15219.1|15217.1|15219.1|15217.1|15216.7|15214.7|49
1761692100000|2025-10-28 22:55:00|15219.2|15217.2|15218.2|15216.2|15220|15217.8|15217.9|15215.5|40
1761692400000|2025-10-28 23:00:00|15218.1|15216.1|15216.7|15214.7|15219.3|15217.3|15216.6|15214.6|49
1761692700000|2025-10-28 23:05:00|15216.2|15215.2|15213.9|15212.9|15216.4|15215.4|15213.6|15212.4|32
1761693000000|2025-10-28 23:10:00|15213.7|15212.7|15210.6|15209.6|15213.7|15212.7|15209.4|15208.4|41
1761693300000|2025-10-28 23:15:00|15210.5|15209.5|15213.2|15212.2|15213.6|15212.6|15210.2|15209.2|73
1761693600000|2025-10-28 23:20:00|15213.3|15212.3|15217.7|15216.7|15217.7|15216.7|15212.8|15211.8|45
1761693900000|2025-10-28 23:25:00|15217.6|15216.6|15218|15217|15218.7|15217.7|15216.6|15215.6|54
1761694200000|2025-10-28 23:30:00|15219.4|15218.4|15218.1|15216.3|15221|15219.6|15217.4|15215.8|69
1761694500000|2025-10-28 23:35:00|15218|15216.2|15215.1|15214.1|15218|15216.2|15215.1|15214.1|82
1761694800000|2025-10-28 23:40:00|15215|15214|15212.4|15211.4|15215.3|15214.3|15212.4|15211.4|72
1761695100000|2025-10-28 23:45:00|15212.3|15211.3|15212.4|15211.4|15214.2|15213.2|15210.2|15209.2|99
1761695400000|2025-10-28 23:50:00|15212.5|15211.5|15196.2|15195.2|15220.5|15219.5|15192.7|15191.7|377
1761695700000|2025-10-28 23:55:00|15196.3|15195.3|15174.4|15173.4|15196.3|15195.3|15173.2|15172|520
1761696000000|2025-10-29 00:00:00|15174.5|15173.5|15156.8|15155.8|15177.2|15176.2|15156.8|15155.7|911
1761696300000|2025-10-29 00:05:00|15157.1|15156.1|15164.4|15163.4|15167.3|15166.3|15154.9|15153.9|516
1761696600000|2025-10-29 00:10:00|15164.2|15163.2|15174|15173|15174.5|15173.5|15158.1|15157.1|495
1761696900000|2025-10-29 00:15:00|15173.9|15172.9|15181.8|15179.7|15185.3|15184.3|15173.7|15171.9|595
1761697200000|2025-10-29 00:20:00|15181.6|15179.5|15176.1|15175.1|15187.1|15185.3|15175.5|15174.5|422
1761697500000|2025-10-29 00:25:00|15175.9|15174.9|15182.9|15181.9|15185.1|15184.1|15174.8|15173.8|292
1761697800000|2025-10-29 00:30:00|15182.5|15181.5|15185.2|15184.2|15189.2|15188.2|15179|15178|617
1761698100000|2025-10-29 00:35:00|15185|15184|15184.8|15183.8|15190.1|15189.1|15182|15181|459
1761698400000|2025-10-29 00:40:00|15184.9|15183.9|15180.8|15179.8|15186.9|15185.9|15175.8|15174.8|391
1761698700000|2025-10-29 00:45:00|15181.2|15180.2|15177.6|15176.6|15181.2|15180.2|15174.5|15173.5|471
1761699000000|2025-10-29 00:50:00|15177.9|15176.9|15160.1|15159.1|15179.6|15178.6|15156.2|15154.5|981
1761699300000|2025-10-29 00:55:00|15159.7|15158.7|15164|15163.3|15167.2|15166.5|15158.5|15157.5|723
1761699600000|2025-10-29 01:00:00|15164.1|15163.4|15171.5|15170.5|15171.6|15170.6|15155.9|15155.2|561
1761699900000|2025-10-29 01:05:00|15171.4|15170.4|15170.9|15169.9|15173|15172|15164.2|15163.2|462
1761700200000|2025-10-29 01:10:00|15171|15170|15168.2|15167.2|15171.9|15170.9|15165.7|15164.7|323
1761700500000|2025-10-29 01:15:00|15168.3|15167.3|15169.2|15168.5|15172.8|15171.8|15165.4|15164.4|317
1761700800000|2025-10-29 01:20:00|15170.3|15169.3|15171.5|15170.5|15171.9|15171|15161|15160.3|377
1761701100000|2025-10-29 01:25:00|15171.7|15170.7|15174.2|15173.5|15180.2|15179.5|15170.2|15169.2|320
1761701400000|2025-10-29 01:30:00|15174|15173.3|15182.5|15181.8|15185.6|15184.6|15174|15173.3|333
1761701700000|2025-10-29 01:35:00|15182.3|15181.6|15180.6|15179.6|15184.5|15183.6|15176.8|15176.1|302
1761702000000|2025-10-29 01:40:00|15180.7|15179.7|15190.2|15189.2|15192.5|15191.5|15179.5|15178.5|511
1761702300000|2025-10-29 01:45:00|15190.3|15189.3|15185.5|15184.5|15190.3|15189.3|15179.9|15178.9|394
1761702600000|2025-10-29 01:50:00|15185.7|15184.7|15185.6|15184.6|15186.8|15186.1|15182.1|15181.4|261
1761702900000|2025-10-29 01:55:00|15185.5|15184.5|15190.2|15189.2|15190.8|15189.8|15185.2|15184.2|293
1761703200000|2025-10-29 02:00:00|15190.3|15189.3|15194.9|15193.9|15195.8|15194.8|15190.3|15189.3|275
1761703500000|2025-10-29 02:05:00|15195.1|15194.1|15190.5|15189.8|15196.5|15195.7|15189.3|15188.6|231
1761703800000|2025-10-29 02:10:00|15190.3|15189.6|15197.3|15196.6|15199|15198.2|15190.3|15189.6|224
1761704100000|2025-10-29 02:15:00|15197.4|15196.7|15197.5|15196.5|15198.4|15197.7|15195.3|15194.3|133
1761704400000|2025-10-29 02:20:00|15197.6|15196.6|15204.3|15203.6|15204.9|15204.2|15197.6|15196.6|226
1761704700000|2025-10-29 02:25:00|15204.5|15203.8|15210.1|15209.4|15211.9|15211.2|15204.2|15203.5|269
1761705000000|2025-10-29 02:30:00|15210|15209.3|15209.1|15208.4|15214.7|15213.7|15207.5|15206.1|238
1761705300000|2025-10-29 02:35:00|15209.2|15208.5|15207.2|15206.5|15209.5|15208.7|15206.3|15205.4|148
1761705600000|2025-10-29 02:40:00|15207.5|15206.8|15207.2|15206.5|15207.7|15207|15205.5|15204.5|134
1761705900000|2025-10-29 02:45:00|15207.1|15206.4|15206.5|15205.8|15207.1|15206.4|15204.3|15203.5|154
1761706200000|2025-10-29 02:50:00|15206.4|15205.7|15201.7|15201|15209.5|15208.8|15201.1|15200.1|233
1761706500000|2025-10-29 02:55:00|15201.8|15201.1|15198.4|15197.4|15202.1|15201.4|15197.5|15196.8|220
1761706800000|2025-10-29 03:00:00|15198.2|15197.5|15196.7|15196|15198.8|15198.1|15194.9|15194.1|167
1761707100000|2025-10-29 03:05:00|15196.8|15196.1|15194.7|15194|15199|15198.3|15192.3|15191.3|210
1761707400000|2025-10-29 03:10:00|15194.8|15194.1|15199.3|15198.3|15200.8|15199.8|15193.9|15193|190
1761707700000|2025-10-29 03:15:00|15199|15198.2|15197.9|15196.9|15201|15199.4|15197|15195.8|134
1761708000000|2025-10-29 03:20:00|15198.3|15197.6|15196.1|15195.1|15198.4|15197.7|15195|15194.3|119
1761708300000|2025-10-29 03:25:00|15195.9|15194.9|15198.4|15197.7|15198.7|15198|15194.4|15193.7|145
1761708600000|2025-10-29 03:30:00|15198.5|15197.8|15196|15195.3|15199.3|15198.6|15192.1|15190.5|221
1761708900000|2025-10-29 03:35:00|15196.1|15195.4|15198.3|15197.6|15200.7|15199.7|15195.2|15194.5|189
1761709200000|2025-10-29 03:40:00|15198.6|15197.9|15201.8|15200.8|15203.6|15202.9|15198.4|15197.5|169
1761709500000|2025-10-29 03:45:00|15202|15201|15202.2|15201.5|15202.2|15201.5|15198.8|15197.8|140
1761709800000|2025-10-29 03:50:00|15201.9|15201.2|15202.6|15201.9|15206.1|15205.4|15201.7|15201|182
1761710100000|2025-10-29 03:55:00|15202.7|15202|15206.4|15205.4|15206.4|15205.4|15202.7|15202|126
1761710400000|2025-10-29 04:00:00|15206.3|15205.3|15206.6|15205.9|15210.1|15209.1|15205.2|15204.2|126
1761710700000|2025-10-29 04:05:00|15206.5|15205.8|15207|15206|15208|15207|15204.7|15203.7|106
1761711000000|2025-10-29 04:10:00|15206.5|15205.5|15200.8|15200.1|15206.9|15205.9|15199|15198.3|142
1761711300000|2025-10-29 04:15:00|15200.9|15200.2|15200.2|15199.5|15200.9|15200.2|15196.2|15195.2|162
1761711600000|2025-10-29 04:20:00|15200|15199.3|15203.4|15202.4|15205.8|15205.1|15200|15199|151
1761711900000|2025-10-29 04:25:00|15203.3|15202.3|15204.2|15203.2|15205.7|15204.7|15201.8|15200.8|108
1761712200000|2025-10-29 04:30:00|15204.4|15203.4|15207.2|15206.5|15207.2|15206.5|15202.1|15201.1|90
1761712500000|2025-10-29 04:35:00|15207|15206.3|15207.4|15206.4|15210.9|15209.6|15206.6|15205.6|159
1761712800000|2025-10-29 04:40:00|15207.5|15206.5|15205.8|15204.8|15208.9|15207.9|15205.4|15203.9|118
1761713100000|2025-10-29 04:45:00|15205.7|15204.7|15208|15207.3|15208.4|15207.6|15204.6|15203.6|104
1761713400000|2025-10-29 04:50:00|15208.1|15207.4|15210|15209|15210.3|15209.3|15207.7|15206.8|70
1761713700000|2025-10-29 04:55:00|15210.3|15209.3|15208.1|15207.4|15212|15211.3|15207.9|15206.9|205
1761714000000|2025-10-29 05:00:00|15208|15207.3|15208.7|15207.7|15210.4|15209.7|15206.5|15205.5|124
1761714300000|2025-10-29 05:05:00|15208.8|15208.1|15213.7|15212.7|15214.4|15213.4|15208|15207|132
1761714600000|2025-10-29 05:10:00|15214|15213.3|15218.6|15217.6|15221.4|15220.4|15213|15212|321
1761714900000|2025-10-29 05:15:00|15218.7|15217.7|15229.9|15228.9|15231.3|15230.3|15218.7|15217.7|375
1761715200000|2025-10-29 05:20:00|15229.8|15228.8|15235.8|15234.8|15237.2|15236.2|15228.5|15227.5|365
1761715500000|2025-10-29 05:25:00|15235.9|15234.9|15245.1|15244.1|15246.2|15245.2|15233.5|15232.1|317
1761715800000|2025-10-29 05:30:00|15245.3|15244.3|15248.8|15247.8|15249.8|15248.8|15244.3|15242.8|276
1761716100000|2025-10-29 05:35:00|15248.9|15247.9|15250.2|15249.5|15251.7|15250.7|15244|15243|222
1761716400000|2025-10-29 05:40:00|15250.1|15249.4|15252.2|15251.5|15255.1|15254.1|15249.5|15248.8|217
1761716700000|2025-10-29 05:45:00|15252.1|15251.4|15247.8|15247.1|15252.9|15252.2|15243.2|15242.2|302
1761717000000|2025-10-29 05:50:00|15248.5|15247.8|15243.7|15242.7|15248.7|15248|15242.8|15241.8|265
1761717300000|2025-10-29 05:55:00|15243.8|15242.8|15237.2|15236.2|15244.8|15243.8|15234|15233|341
1761717600000|2025-10-29 06:00:00|15236.9|15235.9|15239.7|15238.7|15242.4|15241.4|15235.3|15234.3|354
1761717900000|2025-10-29 06:05:00|15239.3|15238.3|15243.4|15242.4|15246.1|15245.1|15238.7|15238|303
1761718200000|2025-10-29 06:10:00|15243.3|15242.3|15236.5|15235.5|15243.5|15242.5|15236.1|15235.1|260
1761718500000|2025-10-29 06:15:00|15236.8|15235.8|15238.8|15237.8|15240.8|15240|15236.5|15235.5|249
1761718800000|2025-10-29 06:20:00|15238.9|15237.9|15234.8|15233.8|15238.9|15237.9|15232.9|15231.9|212
1761719100000|2025-10-29 06:25:00|15235.1|15234.1|15229.3|15228.3|15235.3|15234.3|15226.6|15225.6|270
1761719400000|2025-10-29 06:30:00|15229.4|15228.4|15227.7|15227|15229.4|15228.4|15225.8|15224.8|222
1761719700000|2025-10-29 06:35:00|15227|15226|15226.4|15225.4|15228.5|15227.5|15222.4|15221.5|282
1761720000000|2025-10-29 06:40:00|15226.2|15225.2|15222.6|15221.6|15228.6|15227.6|15221.7|15220.9|215
1761720300000|2025-10-29 06:45:00|15222.5|15221.5|15219|15218.3|15224.6|15223.1|15217|15216.1|254
1761720600000|2025-10-29 06:50:00|15219.1|15218.4|15217.3|15216.3|15223|15222|15215.7|15214.9|213
1761720900000|2025-10-29 06:55:00|15217.2|15216.2|15214.9|15213.3|15218|15216.9|15213.8|15212.8|256
1761721200000|2025-10-29 07:00:00|15216|15214|15210.8|15209.8|15218.6|15217.6|15206.1|15205.1|390
1761721500000|2025-10-29 07:05:00|15210.6|15209.6|15209.2|15207.7|15213.2|15212.2|15208|15206.9|311
1761721800000|2025-10-29 07:10:00|15209.3|15208.3|15212.2|15211.5|15214.2|15213.2|15208.3|15207.3|256
1761722100000|2025-10-29 07:15:00|15212.1|15211.4|15210.3|15209.6|15216.3|15215.3|15209.1|15208.4|242
1761722400000|2025-10-29 07:20:00|15210.2|15209.5|15207.1|15206.4|15210.2|15209.5|15202.4|15201.7|352
1761722700000|2025-10-29 07:25:00|15207.5|15206.5|15203.6|15202.6|15208.5|15207.5|15202|15201.3|346
1761723000000|2025-10-29 07:30:00|15202.1|15201.1|15211|15210.3|15212|15211|15200.5|15199.5|256
1761723300000|2025-10-29 07:35:00|15211.1|15210.4|15208.9|15208.2|15213.1|15212.4|15207|15206.3|269
1761723600000|2025-10-29 07:40:00|15208.8|15208.1|15207.6|15206.9|15211.7|15210.7|15204.4|15203.7|258
1761723900000|2025-10-29 07:45:00|15208.8|15208.1|15212.7|15211.7|15215.1|15214.1|15207.3|15206.6|269
1761724200000|2025-10-29 07:50:00|15211.6|15210.9|15206.9|15205.9|15211.9|15211.2|15206.1|15205.4|267
1761724500000|2025-10-29 07:55:00|15206.8|15205.8|15206.7|15206|15208.6|15207.9|15202|15201|312
1761724800000|2025-10-29 08:00:00|15206.8|15206.1|15219.1|15218.1|15220.9|15220.2|15205.7|15204.7|515
1761725100000|2025-10-29 08:05:00|15219|15218|15223.6|15222.9|15225.2|15224.5|15216.5|15215.8|394
1761725400000|2025-10-29 08:10:00|15223.5|15222.8|15225.8|15225.1|15227.8|15226.8|15222.1|15221.2|297
1761725700000|2025-10-29 08:15:00|15226.2|15225.5|15225|15224|15226.8|15225.8|15221.5|15220.5|270
1761726000000|2025-10-29 08:20:00|15224.9|15224.3|15225.8|15224.8|15229.9|15229.2|15223.9|15223.2|331
1761726300000|2025-10-29 08:25:00|15225.9|15224.9|15223.5|15222.8|15227|15226.3|15220.4|15219.7|274
1761726600000|2025-10-29 08:30:00|15223.3|15222.6|15229.9|15229.2|15230.4|15229.7|15222.1|15221.1|326
1761726900000|2025-10-29 08:35:00|15230|15229.3|15229.2|15228.2|15234.4|15233.4|15228.1|15227.1|342
1761727200000|2025-10-29 08:40:00|15229.6|15228.5|15228.4|15227.4|15230.9|15230.2|15227.6|15226.6|213
1761727500000|2025-10-29 08:45:00|15228.3|15227.3|15227.6|15226.6|15228.7|15228|15226.2|15225.2|187
1761727800000|2025-10-29 08:50:00|15227.7|15226.7|15227.7|15227|15232.7|15231.8|15226.1|15225.1|269
1761728100000|2025-10-29 08:55:00|15228|15227.3|15234.1|15233.4|15234.1|15233.4|15225.9|15224.7|266
1761728400000|2025-10-29 09:00:00|15234.2|15233.5|15236.1|15235.4|15238|15237.3|15233.7|15233|350
1761728700000|2025-10-29 09:05:00|15236.3|15235.6|15241.6|15240.9|15242.1|15241.4|15236.2|15235.5|238
1761729000000|2025-10-29 09:10:00|15241.5|15240.8|15239|15238|15242.9|15242.2|15238.4|15237.4|273
1761729300000|2025-10-29 09:15:00|15239.1|15238.1|15242.9|15242.2|15247.2|15246.5|15238.8|15238.1|276
1761729600000|2025-10-29 09:20:00|15243.1|15242.4|15237.3|15236.3|15243.5|15242.5|15237|15236|258
1761729900000|2025-10-29 09:25:00|15237.7|15236.7|15235.5|15234.8|15237.8|15237.1|15231.9|15231.1|272
1761730200000|2025-10-29 09:30:00|15235.8|15235.1|15230.9|15229.9|15239.2|15238.2|15229.5|15228.5|264
1761730500000|2025-10-29 09:35:00|15230.6|15229.6|15230.5|15229.5|15235.1|15234.2|15228.9|15227.6|264
1761730800000|2025-10-29 09:40:00|15230.8|15229.8|15230|15229.3|15232.3|15231.6|15228|15227.3|266
1761731100000|2025-10-29 09:45:00|15230.3|15229.6|15223.8|15222.8|15230.6|15229.9|15221.6|15220.8|362
1761731400000|2025-10-29 09:50:00|15223.5|15222.5|15222.7|15222|15227.6|15226.6|15221.8|15221.1|267
1761731700000|2025-10-29 09:55:00|15222.8|15222.1|15223.7|15223|15224.9|15223.9|15220.3|15219.6|236
1761732000000|2025-10-29 10:00:00|15223.9|15223.2|15226.1|15225.4|15226.1|15225.4|15220.9|15220.1|216
1761732300000|2025-10-29 10:05:00|15226.2|15225.5|15228.4|15227.4|15228.4|15227.4|15222|15221.3|227
1761732600000|2025-10-29 10:10:00|15228.5|15227.5|15234|15233.3|15234.4|15233.7|15228.3|15227.3|238
1761732900000|2025-10-29 10:15:00|15234.1|15233.4|15230.4|15229.7|15234.9|15234.2|15230.4|15229.5|193
1761733200000|2025-10-29 10:20:00|15230.8|15230.1|15229.8|15229.1|15231.5|15230.8|15227.5|15226.8|189
1761733500000|2025-10-29 10:25:00|15229.9|15228.8|15225.8|15224.8|15230.5|15229.5|15224.7|15223.7|139
1761733800000|2025-10-29 10:30:00|15226|15225|15226.2|15225.5|15226.3|15225.6|15221.9|15221.2|189
1761734100000|2025-10-29 10:35:00|15226.1|15225.4|15224.7|15224|15227|15226.3|15223.9|15223.1|135
1761734400000|2025-10-29 10:40:00|15224.8|15224.1|15227.3|15226.6|15227.8|15227.1|15223.6|15222.9|128
1761734700000|2025-10-29 10:45:00|15227.2|15226.5|15228.4|15227.7|15230.2|15229.5|15227.1|15226.3|164
1761735000000|2025-10-29 10:50:00|15228.5|15227.8|15227.5|15226.8|15229.1|15228.1|15226.3|15225.4|124
1761735300000|2025-10-29 10:55:00|15227.4|15226.7|15224.5|15223.8|15227.7|15227|15222.8|15222.1|143
1761735600000|2025-10-29 11:00:00|15224.7|15224|15225.1|15224.4|15229|15228|15223.2|15222.5|184
1761735900000|2025-10-29 11:05:00|15224.9|15224.2|15223.4|15222.7|15225.4|15224.4|15220.8|15220|229
1761736200000|2025-10-29 11:10:00|15223.3|15222.6|15226.6|15225.9|15228.8|15227.8|15223.3|15222.6|209
1761736500000|2025-10-29 11:15:00|15226.7|15226|15228.2|15227.5|15229.5|15228.8|15226.2|15225.5|166
1761736800000|2025-10-29 11:20:00|15228.3|15227.6|15238.1|15237.4|15238.4|15237.7|15228.3|15227.6|298
1761737100000|2025-10-29 11:25:00|15238.2|15237.5|15236.9|15235.1|15241.4|15240.4|15236.2|15234.6|274
1761737400000|2025-10-29 11:30:00|15237|15235|15232.1|15231.1|15237|15235.8|15231.5|15230.1|253
1761737700000|2025-10-29 11:35:00|15231.9|15230.9|15226.1|15225.4|15231.9|15230.9|15223.4|15222.5|277
1761738000000|2025-10-29 11:40:00|15226.9|15226.2|15226.6|15225.9|15227.3|15226.6|15225.4|15224.7|166
1761738300000|2025-10-29 11:45:00|15226.7|15226|15219.4|15218.7|15229.1|15228.4|15219.3|15218.6|326
1761738600000|2025-10-29 11:50:00|15219.2|15218.5|15221.6|15220|15221.7|15220|15214.2|15213.2|415
1761738900000|2025-10-29 11:55:00|15221.2|15220.2|15224.7|15224|15227|15226.3|15220.5|15218.9|338
1761739200000|2025-10-29 12:00:00|15224.3|15223.6|15221.6|15220.6|15224.3|15223.6|15220.7|15219.7|300
1761739500000|2025-10-29 12:05:00|15222|15221|15222.7|15222|15222.7|15222|15216.2|15215.2|273
1761739800000|2025-10-29 12:10:00|15221.9|15221.2|15226.1|15225.4|15227.5|15226.5|15221.3|15220.3|194
1761740100000|2025-10-29 12:15:00|15226|15225.3|15226.2|15225.5|15228.3|15227.6|15224.8|15224|155
1761740400000|2025-10-29 12:20:00|15226.4|15225.7|15224.4|15223.7|15226.4|15225.7|15222.2|15221.2|200
1761740700000|2025-10-29 12:25:00|15224.3|15223.6|15227.6|15226.6|15230.7|15229.4|15224.3|15223.6|283
1761741000000|2025-10-29 12:30:00|15227.8|15226.8|15225.9|15225.2|15229|15228.3|15225.6|15224.9|191
1761741300000|2025-10-29 12:35:00|15226|15225.3|15227.6|15226.9|15228.4|15227.5|15223.5|15222.8|200
1761741600000|2025-10-29 12:40:00|15228|15227.3|15224.5|15223.5|15228.3|15227.6|15222.4|15221.7|247
1761741900000|2025-10-29 12:45:00|15224.4|15223.4|15221.8|15221.1|15226.8|15226.1|15221.4|15220.7|232
1761742200000|2025-10-29 12:50:00|15222|15221.3|15223.7|15223|15226.1|15225.4|15220|15219.3|268
1761742500000|2025-10-29 12:55:00|15223.5|15222.8|15224.3|15223.6|15226|15225.3|15222.2|15221.5|209
1761742800000|2025-10-29 13:00:00|15224.4|15223.7|15220.5|15219.8|15224.7|15224|15219.9|15219.1|288
1761743100000|2025-10-29 13:05:00|15220.4|15219.7|15216.4|15215.7|15220.6|15219.9|15216.2|15215.2|204
1761743400000|2025-10-29 13:10:00|15216.6|15215.9|15203.7|15203|15216.9|15216.2|15203|15202.3|397
1761743700000|2025-10-29 13:15:00|15203.8|15203.1|15192.7|15192|15205|15203.8|15191|15190.3|536
1761744000000|2025-10-29 13:20:00|15192.9|15192.2|15197.2|15196.5|15198.4|15197.6|15189.1|15188.4|419
1761744300000|2025-10-29 13:25:00|15197.5|15196.8|15191.6|15190.9|15199.5|15198.5|15191.6|15190.9|326
1761744600000|2025-10-29 13:30:00|15191.9|15191.2|15191.5|15190.8|15198.2|15197.5|15188.2|15187.5|553
1761744900000|2025-10-29 13:35:00|15191.6|15190.9|15191.9|15191.2|15194.5|15193.8|15186.7|15185.7|583
1761745200000|2025-10-29 13:40:00|15192|15191.3|15197.6|15196.9|15197.7|15197|15188.7|15187.7|290
1761745500000|2025-10-29 13:45:00|15197.5|15196.8|15200.5|15199.8|15203.3|15202.6|15195.2|15194.5|489
1761745800000|2025-10-29 13:50:00|15200.7|15200|15203.7|15203|15207.9|15206.9|15200.3|15199.6|496
1761746100000|2025-10-29 13:55:00|15203.6|15202.9|15201|15200|15204.3|15203.3|15198.9|15198|290
1761746400000|2025-10-29 14:00:00|15201.1|15200.1|15202.5|15201.8|15206.5|15205.8|15199.2|15198.5|496
1761746700000|2025-10-29 14:05:00|15202.7|15202|15207.2|15206.5|15207.7|15207|15200.1|15199.4|392
1761747000000|2025-10-29 14:10:00|15207.3|15206.6|15205.2|15204.5|15207.8|15207.1|15203.6|15202.7|399
1761747300000|2025-10-29 14:15:00|15205.4|15204.7|15204|15203.3|15206.7|15205.9|15203.6|15202.6|293
1761747600000|2025-10-29 14:20:00|15203.9|15203.2|15203.3|15202.6|15206.4|15205.6|15203.1|15202.1|318
1761747900000|2025-10-29 14:25:00|15203.4|15202.7|15209|15208|15210.7|15209.2|15198.4|15197.7|397
1761748200000|2025-10-29 14:30:00|15209.5|15208.5|15212.9|15212.2|15215.1|15214.4|15209.5|15208.5|413
1761748500000|2025-10-29 14:35:00|15213.2|15212.5|15213.2|15212.5|15217.1|15216.4|15212.9|15212.2|288
1761748800000|2025-10-29 14:40:00|15213.3|15212.6|15209.3|15208.6|15216.2|15215.5|15207.5|15206.5|347
1761749100000|2025-10-29 14:45:00|15209.2|15208.5|15207.6|15206.9|15212.3|15211.6|15207.4|15206.7|274
1761749400000|2025-10-29 14:50:00|15207.8|15207.1|15206.5|15205.8|15209.8|15209.1|15204.8|15204.1|241
1761749700000|2025-10-29 14:55:00|15206.4|15205.7|15204.3|15203.6|15209.9|15209.2|15202.7|15201.9|361
1761750000000|2025-10-29 15:00:00|15204.2|15203.5|15198.3|15197.6|15204.4|15203.7|15197.3|15196.3|500
1761750300000|2025-10-29 15:05:00|15198|15197.3|15197.7|15197|15199|15198|15195.2|15194.4|339
1761750600000|2025-10-29 15:10:00|15197.8|15197.1|15205|15204.3|15205.5|15204.8|15197.3|15196.6|294
1761750900000|2025-10-29 15:15:00|15204.9|15204.2|15203.8|15203.1|15205.1|15204.4|15200.7|15200|238
1761751200000|2025-10-29 15:20:00|15204|15203.3|15205.4|15204.7|15206.8|15206.1|15200.5|15199.8|259
1761751500000|2025-10-29 15:25:00|15205.3|15204.6|15204.1|15203.1|15206.6|15205.9|15202.9|15202.2|209
1761751800000|2025-10-29 15:30:00|15204.2|15203.2|15201.7|15201|15204.6|15203.9|15201.7|15201|169
1761752100000|2025-10-29 15:35:00|15201.6|15200.9|15202.9|15201.9|15203.8|15202.1|15200.4|15199.7|189
1761752400000|2025-10-29 15:40:00|15203|15202|15200.8|15199.8|15203.7|15203|15200.5|15199.5|190
1761752700000|2025-10-29 15:45:00|15201.2|15200.2|15200|15199|15201.5|15200.5|15198.1|15197.1|239
1761753000000|2025-10-29 15:50:00|15200.1|15199.1|15201.9|15201.2|15205.7|15204.7|15198.4|15197.4|438
1761753300000|2025-10-29 15:55:00|15202|15201.3|15191.9|15191.2|15204|15203.3|15191.1|15190.4|580
1761753600000|2025-10-29 16:00:00|15192|15191.3|15198.6|15197.6|15198.9|15197.9|15189.7|15189|593
1761753900000|2025-10-29 16:05:00|15198.5|15197.5|15212.7|15211.7|15216.9|15216.2|15198.5|15197.5|780
1761754200000|2025-10-29 16:10:00|15212.6|15211.6|15209.8|15209.1|15215.9|15215.2|15208.6|15207.9|341
1761754500000|2025-10-29 16:15:00|15209.7|15209|15207.6|15206.6|15211.5|15210.5|15207.1|15206.4|224
1761754800000|2025-10-29 16:20:00|15207.5|15206.5|15207.1|15206.4|15210.1|15209.3|15206|15205.3|221
1761755100000|2025-10-29 16:25:00|15206.8|15206.1|15204.8|15203.8|15206.8|15206.1|15202.4|15201.7|187
1761755400000|2025-10-29 16:30:00|15205.4|15204.4|15209.5|15208.8|15210.7|15210|15205.4|15204.4|213
1761755700000|2025-10-29 16:35:00|15209.6|15208.9|15210.3|15209.6|15214.1|15213.4|15208.8|15208.1|207
1761756000000|2025-10-29 16:40:00|15210|15209.3|15211.8|15211.1|15212.1|15211.4|15210|15209.3|127
1761756300000|2025-10-29 16:45:00|15212.7|15211.7|15212.5|15211.5|15215.5|15214.5|15212.4|15211.5|163
1761756600000|2025-10-29 16:50:00|15212.6|15211.6|15214.4|15213.7|15215.3|15214.6|15211.4|15210.7|172
1761756900000|2025-10-29 16:55:00|15214.1|15213.4|15215.3|15214.6|15218.1|15217.4|15213.8|15213.1|180
1761757200000|2025-10-29 17:00:00|15215.5|15214.8|15214.9|15214.2|15215.6|15214.9|15213.6|15212.9|155
1761757500000|2025-10-29 17:05:00|15215.2|15214.5|15212.3|15211.6|15215.6|15214.9|15212.2|15211.5|115
1761757800000|2025-10-29 17:10:00|15212.4|15211.7|15210.6|15209.9|15213.5|15212.8|15210.4|15209.7|120
1761758100000|2025-10-29 17:15:00|15210.5|15209.8|15213.3|15212.6|15213.4|15212.7|15209.3|15208.6|135
1761758400000|2025-10-29 17:20:00|15213.4|15212.7|15215.1|15214.4|15216.3|15215.6|15212.3|15211.6|153
1761758700000|2025-10-29 17:25:00|15215.2|15214.5|15220.1|15219.4|15220.3|15219.6|15214.4|15213.7|136
1761759000000|2025-10-29 17:30:00|15220|15219.3|15228|15227.3|15230.3|15229.6|15220|15219.3|309
1761759300000|2025-10-29 17:35:00|15228.1|15227.4|15229.2|15228.5|15231.8|15231.1|15226.7|15226|199
1761759600000|2025-10-29 17:40:00|15229.4|15228.7|15229.7|15229|15231.5|15230.8|15228.3|15227.6|151
1761759900000|2025-10-29 17:45:00|15229.8|15229.1|15227.7|15226.7|15230.9|15230.2|15226.7|15226|147
1761760200000|2025-10-29 17:50:00|15227.8|15226.8|15226.3|15225.3|15227.8|15226.8|15223|15222|172
1761760500000|2025-10-29 17:55:00|15226|15225|15233.5|15227.5|15234.4|15230.1|15225.1|15224.2|252
1761760800000|2025-10-29 18:00:00|15233.4|15227.4|15238.2|15237.2|15248.4|15247.4|15218.9|15217.9|1242
1761761100000|2025-10-29 18:05:00|15238|15237|15234.1|15233.1|15241.3|15239.5|15229.5|15227.8|1280
1761761400000|2025-10-29 18:10:00|15234|15233|15248.2|15247.2|15248.4|15247.4|15234|15233|868
1761761700000|2025-10-29 18:15:00|15248.3|15247.3|15241.6|15240.4|15248.4|15247.4|15237.1|15236.1|647
1761762000000|2025-10-29 18:20:00|15241.7|15240.5|15245|15244|15245.8|15244.8|15238|15236.9|447
1761762300000|2025-10-29 18:25:00|15245.2|15244.2|15243.9|15242.8|15249|15248|15241.5|15240.3|421
1761762600000|2025-10-29 18:30:00|15242.6|15241.6|15228.8|15227.8|15252.3|15251|15225.9|15224.9|1227
1761762900000|2025-10-29 18:35:00|15230|15229|15301.2|15299.8|15303.3|15301.4|15227.9|15226.9|1955
1761763200000|2025-10-29 18:40:00|15302.1|15300.7|15278.6|15277.4|15305.9|15304.5|15274.6|15273.3|1624
1761763500000|2025-10-29 18:45:00|15278.5|15277.2|15296.4|15295.4|15299.5|15298.2|15278.5|15277.2|1341
1761763800000|2025-10-29 18:50:00|15296.7|15295.7|15285.1|15284.1|15297|15296|15281|15279.8|1500
1761764100000|2025-10-29 18:55:00|15285.6|15284.6|15282.7|15281.7|15289.9|15288.2|15277.6|15276.6|1257
1761764400000|2025-10-29 19:00:00|15282.8|15281.8|15296.2|15295.2|15297.1|15296.1|15278.5|15277.5|1238
1761764700000|2025-10-29 19:05:00|15296.1|15295.1|15287.9|15286.9|15296.2|15295.2|15283.4|15282.4|1039
1761765000000|2025-10-29 19:10:00|15288|15287|15288.8|15287.8|15296.5|15295.5|15287.1|15286.1|783
1761765300000|2025-10-29 19:15:00|15288.2|15287.2|15283.9|15282.7|15292.3|15291.3|15281.4|15279.8|920
1761765600000|2025-10-29 19:20:00|15283.8|15282.8|15294.2|15293.2|15296.7|15295.7|15283.6|15282.6|741
1761765900000|2025-10-29 19:25:00|15294.3|15293.1|15302.6|15301.6|15303.9|15302.9|15284.6|15282.7|712
1761766200000|2025-10-29 19:30:00|15302.9|15301.9|15291.1|15289.9|15306.2|15305.1|15291|15289.7|626
1761766500000|2025-10-29 19:35:00|15291.3|15290.1|15293.2|15291.3|15295|15293.6|15288.6|15287.6|458
1761766800000|2025-10-29 19:40:00|15293.1|15291.4|15290.9|15289.6|15293.6|15292.6|15287.1|15285.9|466
1761767100000|2025-10-29 19:45:00|15290.7|15289.5|15283.5|15282.5|15291.5|15290.5|15281.4|15280.4|380
1761767400000|2025-10-29 19:50:00|15284.4|15283.4|15283.1|15281.5|15285.2|15284|15276.1|15275.1|447
1761767700000|2025-10-29 19:55:00|15284.2|15282.5|15282.2|15281.2|15284.8|15283.6|15279.8|15278.8|330
1761768000000|2025-10-29 20:00:00|15282|15281|15285.3|15284.3|15288.5|15287.4|15281|15280|707
1761768300000|2025-10-29 20:05:00|15285.2|15284.2|15285.3|15284.3|15288.4|15287.3|15282.5|15281.5|470
1761768600000|2025-10-29 20:10:00|15285.5|15284.5|15282.9|15281.9|15286.2|15285.1|15277.8|15276.8|308
1761768900000|2025-10-29 20:15:00|15282.8|15281.8|15282.3|15281.3|15286.5|15285.5|15280.2|15279.2|257
1761769200000|2025-10-29 20:20:00|15282.2|15281|15280.7|15279.3|15285.7|15284.7|15280.1|15278.8|201
1761769500000|2025-10-29 20:25:00|15280.9|15279.2|15280.4|15279.4|15283.3|15282.1|15280.4|15279|227
1761769800000|2025-10-29 20:30:00|15280.2|15278.9|15271.8|15270.8|15280.7|15279.7|15271.2|15270.2|262
1761770100000|2025-10-29 20:35:00|15270.7|15269.6|15259.9|15258.9|15270.8|15269.8|15259.9|15258.9|256
1761770400000|2025-10-29 20:40:00|15259.5|15258.2|15269.6|15268.6|15270|15268.9|15259|15257.8|241
1761770700000|2025-10-29 20:45:00|15270.6|15268.7|15272|15271|15273.3|15271.8|15267.9|15266.6|330
1761771000000|2025-10-29 20:50:00|15272.6|15271.3|15274.7|15273.1|15275.7|15274.1|15270.3|15269|280
1761771300000|2025-10-29 20:55:00|15275.2|15272.2|15276.4|15270.4|15278.3|15274.9|15273.9|15270.4|200
1761771600000|2025-10-29 21:00:00|15276.5|15270.5|15270.2|15264.2|15276.6|15270.6|15270.2|15264.2|10
1761771900000|2025-10-29 21:05:00|15270.3|15264.3|15270.3|15264.3|15270.3|15264.3|15270.3|15264.3|1
1761772200000|2025-10-29 21:10:00|15270.8|15264.8|15271.3|15265.3|15271.3|15265.3|15270.8|15264.8|2
1761772500000|2025-10-29 21:15:00|15270.7|15264.7|15269.7|15263.7|15270.7|15264.7|15268.2|15262.2|16
1761772800000|2025-10-29 21:20:00|15268.8|15262.8|15266.7|15260.7|15269.8|15263.8|15266.4|15260.4|194
1761773100000|2025-10-29 21:25:00|15267.3|15261.3|15267.5|15261.5|15276.2|15270.2|15267.1|15261.1|70
1761773400000|2025-10-29 21:30:00|15268.5|15262.5|15266.9|15260.9|15275.2|15269.2|15263.6|15257.6|58
1761773700000|2025-10-29 21:35:00|15267.1|15261.1|15269.4|15263.4|15270.4|15264.4|15267|15261|16
1761774000000|2025-10-29 21:40:00|15269.2|15263.2|15270.5|15264.5|15270.5|15264.5|15269.2|15263.2|5
1761774300000|2025-10-29 21:45:00|15270|15264|15271.3|15265.3|15271.3|15265.3|15270|15264|10
1761774600000|2025-10-29 21:50:00|15271.1|15265.1|15270.3|15265.2|15271.2|15265.4|15269.4|15264|17
1761774900000|2025-10-29 21:55:00|15270.8|15264.7|15270|15263|15271.2|15264.7|15267.6|15261.2|53
1761775200000|2025-10-29 22:00:00|15271.3|15264.3|15269.1|15265.3|15271.3|15266.2|15268.3|15262.5|79
1761775500000|2025-10-29 22:05:00|15269.3|15265.5|15269.8|15266.4|15271.5|15267.2|15268.7|15263.7|190
1761775800000|2025-10-29 22:10:00|15269.5|15266.6|15270.7|15265.2|15271.7|15267.2|15268.3|15264.8|166
1761776100000|2025-10-29 22:15:00|15269.1|15265.3|15269|15266.7|15272.2|15267.6|15268|15265.2|103
1761776400000|2025-10-29 22:20:00|15268.9|15266.5|15272.2|15269.5|15272.4|15269.6|15268.6|15266.3|112
1761776700000|2025-10-29 22:25:00|15270.8|15268.8|15271.6|15268.9|15272.4|15269.9|15270.8|15268.1|181
1761777000000|2025-10-29 22:30:00|15271.5|15269.1|15275.3|15272.2|15275.4|15272.8|15271.4|15268.9|158
1761777300000|2025-10-29 22:35:00|15275.2|15272.8|15273.5|15271|15275.4|15272.9|15273.2|15270.7|133
1761777600000|2025-10-29 22:40:00|15273.6|15271.1|15272.1|15269.9|15273.6|15271.2|15271.1|15268.8|153
1761777900000|2025-10-29 22:45:00|15271.9|15269.7|15267.9|15265.1|15272.6|15270.2|15267.6|15265.1|139
1761778200000|2025-10-29 22:50:00|15267.8|15265.3|15273.5|15271|15273.7|15271.1|15267.7|15265.3|119
1761778500000|2025-10-29 22:55:00|15273.6|15270.9|15271.2|15268.8|15274.2|15271.7|15271.2|15268.7|118
1761778800000|2025-10-29 23:00:00|15271.6|15268.9|15269.9|15267.5|15271.9|15269.3|15266.2|15264.1|191
1761779100000|2025-10-29 23:05:00|15269.5|15268.1|15271.1|15269.9|15274.3|15272.6|15269.5|15268.1|148
1761779400000|2025-10-29 23:10:00|15271.5|15270.5|15271.6|15270.4|15271.8|15270.5|15267|15265.4|111
1761779700000|2025-10-29 23:15:00|15271.5|15270.6|15269.8|15268.8|15271.7|15270.6|15268.4|15267.4|105
1761780000000|2025-10-29 23:20:00|15269.9|15268.9|15269.3|15268.3|15271.4|15270.4|15268.6|15267.1|112
1761780300000|2025-10-29 23:25:00|15268.5|15267.5|15271.4|15270.1|15271.8|15270.6|15268.4|15266.8|110
1761780600000|2025-10-29 23:30:00|15271.5|15270.2|15270.2|15269.2|15272|15271|15269.8|15268.5|80
1761780900000|2025-10-29 23:35:00|15270.1|15269.1|15259.9|15258.7|15270.2|15269.1|15259.3|15258.1|171
1761781200000|2025-10-29 23:40:00|15259.8|15258.9|15264.6|15263.6|15266.2|15265.2|15259.5|15258.3|166
1761781500000|2025-10-29 23:45:00|15265|15264|15269.8|15268.8|15271.3|15270.3|15264.8|15263.8|261
1761781800000|2025-10-29 23:50:00|15270|15269|15274.4|15273.4|15277.1|15275.7|15270|15269|174
1761782100000|2025-10-29 23:55:00|15274.2|15273.2|15272.9|15271.9|15276.7|15275.7|15272.4|15271.4|135
1761782400000|2025-10-30 00:00:00|15273|15272|15295|15294|15295|15294|15270.6|15269.6|583
1761782700000|2025-10-30 00:05:00|15294.5|15293.5|15277.3|15276.3|15294.8|15293.8|15277.3|15276.3|446
1761783000000|2025-10-30 00:10:00|15276.9|15275.9|15273.2|15272.2|15278.5|15277.8|15269.6|15268.8|370
1761783300000|2025-10-30 00:15:00|15273.1|15272.1|15268|15267|15275.5|15274.5|15263.8|15262.8|420
1761783600000|2025-10-30 00:20:00|15267.8|15266.8|15258.2|15257.2|15267.8|15266.8|15258.2|15257.2|347
1761783900000|2025-10-30 00:25:00|15258.1|15257.1|15252.7|15251.7|15258.1|15257.2|15250.7|15249.7|409
1761784200000|2025-10-30 00:30:00|15252.5|15251.5|15256.8|15255.8|15260.5|15259.5|15251.8|15250.8|333
1761784500000|2025-10-30 00:35:00|15256.9|15255.9|15269.9|15269.2|15272.3|15271.6|15256.9|15255.9|400
1761784800000|2025-10-30 00:40:00|15269.3|15268.6|15261.3|15260.6|15270.3|15269.5|15260|15259.3|310
1761785100000|2025-10-30 00:45:00|15261.2|15260.5|15259.7|15258.7|15264.2|15263.2|15252.5|15251.8|360
1761785400000|2025-10-30 00:50:00|15259.8|15258.8|15270.5|15266.3|15271.1|15270.1|15254.8|15254|543
1761785700000|2025-10-30 00:55:00|15270.9|15267|15264.5|15263.5|15274.6|15273.6|15261.6|15260.9|433
1761786000000|2025-10-30 01:00:00|15264.7|15263.7|15255.1|15252.9|15268.6|15267.6|15253.6|15252.4|566
1761786300000|2025-10-30 01:05:00|15254.9|15253.1|15260.3|15259.3|15264.9|15263.9|15248|15245.9|527
1761786600000|2025-10-30 01:10:00|15259.4|15258.4|15259.5|15258.5|15264.1|15263.1|15256.8|15255.8|376
1761786900000|2025-10-30 01:15:00|15259.3|15258.3|15264.2|15263.5|15265.1|15264.1|15257.8|15256.8|298
1761787200000|2025-10-30 01:20:00|15264.7|15264|15256.3|15255.3|15266.6|15265.6|15256.3|15255.3|209
1761787500000|2025-10-30 01:25:00|15256.2|15255.2|15260.1|15259.4|15261.8|15260.8|15256.2|15255.2|300
1761787800000|2025-10-30 01:30:00|15259|15258.3|15249.5|15248.5|15259.4|15258.7|15249.2|15248.2|334
1761788100000|2025-10-30 01:35:00|15249.3|15248.3|15248.6|15247.6|15252.5|15251.5|15246.9|15245.9|277
1761788400000|2025-10-30 01:40:00|15248.5|15247.5|15250.1|15249.1|15251.7|15250.7|15245.6|15244.6|248
1761788700000|2025-10-30 01:45:00|15249.1|15248.1|15251|15250|15252.3|15251.3|15246.5|15245.5|206
1761789000000|2025-10-30 01:50:00|15250.9|15249.9|15253.4|15252.4|15254|15253|15249.9|15248.9|141
1761789300000|2025-10-30 01:55:00|15253.3|15252.3|15255.5|15254.5|15255.8|15254.8|15251.7|15250.7|165
1761789600000|2025-10-30 02:00:00|15255.3|15254.3|15256.1|15255.1|15256.6|15255.6|15251.7|15250.7|196
1761789900000|2025-10-30 02:05:00|15256.3|15255.3|15250|15249|15256.5|15255.5|15250|15249|202
1761790200000|2025-10-30 02:10:00|15250.3|15249.3|15241|15240|15251|15250|15239.6|15238.6|285
1761790500000|2025-10-30 02:15:00|15240.9|15239.9|15248.6|15247.6|15249.7|15248.7|15240.3|15239.3|267
1761790800000|2025-10-30 02:20:00|15248.4|15247.4|15248.7|15247.7|15251.1|15249|15247|15246|184
1761791100000|2025-10-30 02:25:00|15248.8|15247.8|15249.2|15248.2|15250.2|15248.5|15247.9|15246.9|94
1761791400000|2025-10-30 02:30:00|15249.1|15248.1|15248.2|15247.2|15249.4|15248.4|15246.4|15245.4|158
1761791700000|2025-10-30 02:35:00|15248|15247|15247.4|15246.4|15249.7|15248.7|15245.2|15244.2|95
1761792000000|2025-10-30 02:40:00|15247.8|15246.8|15243.7|15242.7|15249.7|15248.7|15243|15242|102
1761792300000|2025-10-30 02:45:00|15243.8|15242.8|15242.1|15241.1|15245.3|15244.3|15239.9|15238.9|144
1761792600000|2025-10-30 02:50:00|15242|15241|15235|15234|15242.1|15241.1|15232.7|15231.7|193
1761792900000|2025-10-30 02:55:00|15234.9|15233.9|15234.4|15233.4|15239.7|15238.7|15233.8|15232.8|197
1761793200000|2025-10-30 03:00:00|15234.3|15233.3|15225.5|15224.5|15235.1|15234.1|15220.8|15217.8|355
1761793500000|2025-10-30 03:05:00|15225.8|15224.8|15225.9|15224.1|15234.1|15230.8|15222|15221|261
1761793800000|2025-10-30 03:10:00|15226|15224.3|15219.7|15218.7|15226.6|15225.5|15216.8|15215.8|238
1761794100000|2025-10-30 03:15:00|15219.6|15218.6|15294.3|15293.3|15294.9|15293.9|15219.6|15218.6|1306
1761794400000|2025-10-30 03:20:00|15294.9|15293.9|15287.7|15286.7|15297.2|15296.2|15280.2|15279.2|911
1761794700000|2025-10-30 03:25:00|15288|15287|15292|15291|15294.4|15293.5|15285.8|15284.8|480
1761795000000|2025-10-30 03:30:00|15292.4|15291.4|15307.6|15306.6|15314.9|15313.9|15292|15291|910
1761795300000|2025-10-30 03:35:00|15307.7|15306.7|15300|15299|15311.4|15310.4|15298|15297|519
1761795600000|2025-10-30 03:40:00|15299.9|15298.9|15302|15301|15304|15303|15295.8|15294.8|385
1761795900000|2025-10-30 03:45:00|15302.1|15301.1|15308|15307|15310.9|15310.2|15302.1|15301.1|376
1761796200000|2025-10-30 03:50:00|15308.6|15307.6|15304.4|15303.4|15310.1|15309.1|15301.7|15300.7|317
1761796500000|2025-10-30 03:55:00|15303.4|15302.4|15296.9|15296.2|15305|15304|15294.5|15293.5|396
1761796800000|2025-10-30 04:00:00|15296.5|15295.8|15299|15298|15302.8|15302.1|15296.5|15295.8|330
1761797100000|2025-10-30 04:05:00|15298.8|15297.8|15285.8|15285.1|15299|15298.3|15284.4|15283.4|510
1761797400000|2025-10-30 04:10:00|15285.6|15284.9|15275.4|15274.4|15286.2|15285.2|15265.4|15264.4|1083
1761797700000|2025-10-30 04:15:00|15275.5|15274.5|15276.3|15275.3|15280.2|15279.2|15262.9|15261.9|811
1761798000000|2025-10-30 04:20:00|15276.5|15275.5|15270.4|15269.4|15280.4|15279.4|15268.1|15267.1|594
1761798300000|2025-10-30 04:25:00|15270.6|15269.6|15262.4|15260.3|15273.2|15272.2|15256.9|15255.9|742
1761798600000|2025-10-30 04:30:00|15262.2|15260.1|15269.7|15268.7|15272.3|15271.3|15261.9|15259.9|552
1761798900000|2025-10-30 04:35:00|15269.8|15268.8|15288.8|15287.8|15297.9|15293.2|15269.8|15268.8|1294
1761799200000|2025-10-30 04:40:00|15288.9|15287.9|15280.2|15278.7|15291.3|15290.3|15276.4|15275.4|672
1761799500000|2025-10-30 04:45:00|15280|15278.5|15275.3|15274.3|15281.5|15280.5|15273.2|15271.4|486
1761799800000|2025-10-30 04:50:00|15275.2|15274.2|15282.4|15281.4|15286.7|15284.9|15273.9|15272.4|488
1761800100000|2025-10-30 04:55:00|15282.6|15281.1|15276.8|15275.8|15282.6|15281.4|15271.2|15270.2|446
1761800400000|2025-10-30 05:00:00|15278.3|15277.3|15272.7|15270.5|15278.6|15277.3|15268.5|15267.5|435
1761800700000|2025-10-30 05:05:00|15272.6|15270.2|15280.3|15279.3|15282|15280.3|15271.3|15269.9|375
1761801000000|2025-10-30 05:10:00|15280.4|15279.4|15280.9|15279.9|15284.4|15283.7|15277.4|15276.2|353
1761801300000|2025-10-30 05:15:00|15281|15280|15282.8|15282.1|15289.1|15286.7|15278.9|15277.9|313
1761801600000|2025-10-30 05:20:00|15282.9|15282.2|15294.4|15293.4|15295.7|15294.6|15282.9|15282|334
1761801900000|2025-10-30 05:25:00|15294.5|15293.5|15296.9|15296.2|15298.7|15297.5|15293.4|15291.9|321
1761802200000|2025-10-30 05:30:00|15297|15296|15294.7|15293|15298.8|15298.1|15294.4|15292.9|255
1761802500000|2025-10-30 05:35:00|15294.3|15292.6|15296.6|15295.9|15297.1|15296.4|15290.8|15289.1|231
1761802800000|2025-10-30 05:40:00|15296.8|15296.1|15291.6|15289.9|15300.7|15299.7|15291.3|15289.8|302
1761803100000|2025-10-30 05:45:00|15291.5|15290.3|15292.7|15292|15295.2|15293.8|15289.7|15289|245
1761803400000|2025-10-30 05:50:00|15292.1|15291.4|15295.9|15295.2|15297.4|15296.4|15290.6|15289.8|233
1761803700000|2025-10-30 05:55:00|15296.1|15295.4|15304.4|15303.7|15304.7|15304|15296|15294.4|331
1761804000000|2025-10-30 06:00:00|15304.5|15303.8|15302.9|15302.2|15308.9|15308.2|15301.9|15301|412
1761804300000|2025-10-30 06:05:00|15303|15302.3|15293.7|15293|15303.9|15303|15293.7|15293|320
1761804600000|2025-10-30 06:10:00|15294|15293.3|15297.1|15296.1|15299.2|15298.5|15294|15293.3|313
1761804900000|2025-10-30 06:15:00|15297|15296|15301.9|15300.9|15302.6|15301.6|15294.4|15293.7|413
1761805200000|2025-10-30 06:20:00|15302.1|15301.1|15300|15299.3|15306|15305|15298.3|15297.3|399
1761805500000|2025-10-30 06:25:00|15300.3|15299.6|15305.2|15304.2|15305.6|15304.6|15299.9|15298.9|263
1761805800000|2025-10-30 06:30:00|15304.5|15303.5|15308.8|15307.8|15310.1|15308.1|15301.1|15300.1|498
1761806100000|2025-10-30 06:35:00|15308.5|15307.5|15307.2|15306.2|15309.4|15308.4|15297.3|15296.3|782
1761806400000|2025-10-30 06:40:00|15307.5|15306.5|15351|15349.2|15352.6|15350.8|15307.5|15306.5|1119
1761806700000|2025-10-30 06:45:00|15351.3|15349.5|15338.2|15337.2|15352.8|15350.9|15334.8|15333.8|797
1761807000000|2025-10-30 06:50:00|15338.3|15337.3|15338.9|15337.9|15344.6|15343.6|15335.4|15334.4|692
1761807300000|2025-10-30 06:55:00|15338.7|15337.7|15334.3|15333.6|15345.1|15344.1|15334.1|15333.4|530
1761807600000|2025-10-30 07:00:00|15334.2|15333.5|15337.3|15336.3|15343.8|15342.9|15329.2|15326.8|836
1761807900000|2025-10-30 07:05:00|15337.7|15336.7|15338.9|15337|15341.3|15340.3|15333|15332|694
1761808200000|2025-10-30 07:10:00|15338.3|15337.3|15344.7|15343.7|15347.9|15346.6|15338.3|15337.3|748
1761808500000|2025-10-30 07:15:00|15344.8|15343.8|15344.5|15343.5|15355.2|15354.2|15344.5|15343.5|722
1761808800000|2025-10-30 07:20:00|15344.6|15343.6|15342.8|15341.8|15348.9|15347.9|15342.5|15341.6|536
1761809100000|2025-10-30 07:25:00|15342.9|15341.9|15336.8|15335.8|15347.7|15346.7|15335.8|15334.8|563
1761809400000|2025-10-30 07:30:00|15336.6|15335.6|15339.3|15338.6|15346.2|15345|15333.3|15332.3|499
1761809700000|2025-10-30 07:35:00|15339|15338.3|15331.4|15330.7|15339.2|15338.3|15328.6|15327.5|497
1761810000000|2025-10-30 07:40:00|15331.6|15330.9|15340.7|15339.7|15341.3|15340.3|15330.8|15329.8|384
1761810300000|2025-10-30 07:45:00|15340.8|15339.8|15342.7|15342|15344.6|15343.9|15340.8|15339.8|321
1761810600000|2025-10-30 07:50:00|15342.8|15342.1|15341.5|15340.8|15349.2|15348.2|15341.2|15340.5|396
1761810900000|2025-10-30 07:55:00|15341.2|15340.5|15340.9|15340.2|15345.5|15344.8|15340.6|15339.9|283
1761811200000|2025-10-30 08:00:00|15341.1|15340.4|15353.3|15352.3|15356.5|15355.2|15341|15340.3|651
1761811500000|2025-10-30 08:05:00|15353|15352|15361.3|15360.3|15364.8|15364.1|15352.6|15351.6|680
1761811800000|2025-10-30 08:10:00|15361.4|15360.4|15371.4|15370.7|15376.5|15374.4|15361.3|15360.3|702
1761812100000|2025-10-30 08:15:00|15371.5|15370.8|15378.4|15377.4|15382.3|15381.1|15369.8|15368.8|532
1761812400000|2025-10-30 08:20:00|15378.5|15377.5|15378.3|15377.3|15386.2|15385.2|15377.4|15376.4|591
1761812700000|2025-10-30 08:25:00|15378.4|15377.4|15382.8|15381.8|15384.6|15383.4|15375.7|15374.2|556
1761813000000|2025-10-30 08:30:00|15382.9|15381.9|15387.9|15386.9|15388.8|15388|15380.9|15379.4|478
1761813300000|2025-10-30 08:35:00|15388|15387|15380.7|15380|15389|15388.3|15378.5|15377.8|374
1761813600000|2025-10-30 08:40:00|15380.5|15379.8|15375.5|15374.8|15382.4|15381.7|15374.1|15373.4|365
1761813900000|2025-10-30 08:45:00|15375.1|15374.4|15375|15374.3|15375.2|15374.5|15368.7|15367.7|300
1761814200000|2025-10-30 08:50:00|15375.1|15374.4|15379.5|15378.5|15380.2|15379.2|15372.6|15371.9|302
1761814500000|2025-10-30 08:55:00|15379.8|15378.8|15375|15374|15379.8|15379.1|15374.2|15373.5|205
1761814800000|2025-10-30 09:00:00|15375.2|15374.2|15376.7|15376|15380.7|15380|15372.3|15371.4|459
1761815100000|2025-10-30 09:05:00|15376.8|15376.1|15377.7|15377|15379.9|15379.2|15375.8|15375.1|288
1761815400000|2025-10-30 09:10:00|15377.4|15376.7|15377.8|15377.1|15379.2|15378.5|15373.6|15372.7|314
1761815700000|2025-10-30 09:15:00|15378.2|15377.5|15375.8|15374.8|15378.3|15377.6|15374|15373.2|288
1761816000000|2025-10-30 09:20:00|15375.7|15374.7|15371.3|15370.6|15375.9|15375.2|15368.3|15367.6|321
1761816300000|2025-10-30 09:25:00|15371.5|15370.8|15377.1|15376.4|15378.1|15377.4|15371.3|15370.4|248
1761816600000|2025-10-30 09:30:00|15377.4|15376.7|15365.9|15364.9|15377.5|15376.7|15363.3|15362.3|354
1761816900000|2025-10-30 09:35:00|15365.8|15364.8|15369.2|15368.5|15375.5|15374.5|15363.1|15362.2|427
1761817200000|2025-10-30 09:40:00|15369.3|15368.6|15370.6|15369.9|15372.8|15371.8|15366.9|15366.1|311
1761817500000|2025-10-30 09:45:00|15370.4|15369.7|15370.3|15369.6|15373|15372.3|15367.7|15367|295
1761817800000|2025-10-30 09:50:00|15370.4|15369.4|15375.3|15374.3|15376.2|15374.6|15367.2|15366.4|409
1761818100000|2025-10-30 09:55:00|15376.2|15375.2|15379|15378|15380.6|15379.9|15376.1|15375.1|307
1761818400000|2025-10-30 10:00:00|15378.9|15377.9|15386|15385.3|15386.8|15385.5|15378.3|15377.3|308
1761818700000|2025-10-30 10:05:00|15385.9|15385.2|15386.1|15385.4|15390.2|15389.5|15382.3|15381.3|396
1761819000000|2025-10-30 10:10:00|15386.2|15385.5|15385|15384|15388.2|15387.2|15384.4|15383.4|192
1761819300000|2025-10-30 10:15:00|15384.1|15383.1|15383.8|15382.8|15386.6|15385.6|15380.9|15379.2|272
1761819600000|2025-10-30 10:20:00|15384.5|15383|15385.6|15384.6|15389.8|15389.1|15384.5|15383|281
1761819900000|2025-10-30 10:25:00|15384.7|15383.7|15387.5|15386.8|15389.3|15388.3|15384|15383|192
1761820200000|2025-10-30 10:30:00|15387.7|15387|15389.2|15388.2|15391.7|15390.6|15385.2|15383.7|302
1761820500000|2025-10-30 10:35:00|15389|15388|15393.8|15393.1|15394.5|15393.8|15387.6|15386.4|313
1761820800000|2025-10-30 10:40:00|15393.9|15393.2|15393.6|15392.6|15395.8|15394.8|15393.5|15392.5|181
1761821100000|2025-10-30 10:45:00|15394.1|15393.1|15391.1|15390.4|15394.7|15393.7|15390.3|15389.1|223
1761821400000|2025-10-30 10:50:00|15391|15390.3|15391.1|15390.4|15393.7|15393|15390.9|15390.2|178
1761821700000|2025-10-30 10:55:00|15390.6|15389.9|15395.9|15395.2|15396.1|15395.4|15390.5|15389.8|174
1761822000000|2025-10-30 11:00:00|15396|15395.3|15398.7|15397.7|15400|15399|15396|15395.3|372
1761822300000|2025-10-30 11:05:00|15398.8|15397.8|15399.5|15398|15401.7|15400.4|15396.4|15393.8|267
1761822600000|2025-10-30 11:10:00|15399.1|15398.1|15391.6|15390.6|15399.7|15398.1|15387|15386|584
1761822900000|2025-10-30 11:15:00|15391.7|15390.7|15394|15393|15395.8|15395.1|15388.1|15387.4|299
1761823200000|2025-10-30 11:20:00|15394.1|15393.4|15392.4|15391.7|15394.8|15394.1|15390.8|15390.1|256
1761823500000|2025-10-30 11:25:00|15392.5|15391.8|15392.2|15391.5|15395.7|15395|15391.4|15390.4|259
1761823800000|2025-10-30 11:30:00|15392.4|15391.7|15390.2|15389.5|15394.1|15393.4|15389.3|15388.6|266
1761824100000|2025-10-30 11:35:00|15389.9|15389.2|15397.9|15396.9|15398.2|15397.2|15387.6|15386.6|284
1761824400000|2025-10-30 11:40:00|15397.7|15396.7|15404.2|15403.2|15405.7|15403.8|15397|15396.3|461
1761824700000|2025-10-30 11:45:00|15403.5|15402.5|15403.6|15402.6|15405.4|15403.8|15402.3|15401.4|257
1761825000000|2025-10-30 11:50:00|15403.3|15402.3|15413.1|15412.4|15413.8|15412.8|15402.9|15401.9|462
1761825300000|2025-10-30 11:55:00|15413.2|15412.5|15412.4|15411.7|15417.8|15416.9|15411.3|15410.3|463
1761825600000|2025-10-30 12:00:00|15412.5|15411.5|15415.3|15414.3|15415.3|15414.6|15408.3|15407.3|446
1761825900000|2025-10-30 12:05:00|15415.2|15414.2|15412.6|15411.9|15416.9|15415.9|15411.7|15410.7|301
1761826200000|2025-10-30 12:10:00|15413.1|15412.4|15417.2|15416.5|15419.2|15418.5|15413.1|15412.4|343
1761826500000|2025-10-30 12:15:00|15417.5|15416.8|15420.6|15419.9|15420.8|15420.1|15413.6|15412.6|357
1761826800000|2025-10-30 12:20:00|15420.5|15419.8|15421.6|15420.6|15422.7|15422|15418.8|15418.1|418
1761827100000|2025-10-30 12:25:00|15421.5|15420.5|15422.3|15420.2|15429|15428.3|15420.6|15419.8|445
1761827400000|2025-10-30 12:30:00|15423.2|15421.1|15420.6|15419.9|15425.2|15424.5|15416.2|15415.2|635
1761827700000|2025-10-30 12:35:00|15420.7|15420|15420.5|15419.8|15425.5|15424.7|15419.4|15418.4|505
1761828000000|2025-10-30 12:40:00|15420.7|15420|15419.6|15418.9|15424.6|15423.9|15417.3|15416.6|509
1761828300000|2025-10-30 12:45:00|15419.9|15419.2|15422.6|15421.6|15425|15424|15417.5|15416.5|434
1761828600000|2025-10-30 12:50:00|15422.7|15421.7|15421.8|15421.1|15424.7|15424|15417.4|15416.6|550
1761828900000|2025-10-30 12:55:00|15421.9|15421.2|15430.1|15429.1|15430.2|15429.2|15419.9|15418.9|439
1761829200000|2025-10-30 13:00:00|15431.1|15430.1|15437.1|15436.1|15437.9|15437.2|15426.3|15425.3|788
1761829500000|2025-10-30 13:05:00|15437.2|15436.2|15442.2|15441.5|15445.1|15444.1|15435|15434|831
1761829800000|2025-10-30 13:10:00|15442.8|15442.1|15435.2|15434.2|15444.5|15443.8|15435.1|15434.1|483
1761830100000|2025-10-30 13:15:00|15435|15434|15433.2|15432.2|15439|15438|15430.2|15429.2|545
1761830400000|2025-10-30 13:20:00|15433.1|15432.1|15430.8|15429.8|15434.8|15433.8|15429.1|15428.1|453
1761830700000|2025-10-30 13:25:00|15431.1|15430.1|15432.9|15431.9|15436.2|15435.2|15430.2|15429.2|457
1761831000000|2025-10-30 13:30:00|15433|15432|15430.7|15429.7|15435.3|15434.3|15427.5|15426.5|716
1761831300000|2025-10-30 13:35:00|15430.4|15429.4|15423.4|15422.4|15431.6|15430.6|15417.1|15416.1|1043
1761831600000|2025-10-30 13:40:00|15423.2|15422.2|15416.3|15415.3|15423.3|15422.3|15414.9|15413.9|819
1761831900000|2025-10-30 13:45:00|15416.4|15415.4|15428.3|15427.3|15431.3|15430.3|15415.9|15414.9|807
1761832200000|2025-10-30 13:50:00|15427.9|15426.9|15423.3|15422.1|15428|15427|15422|15421|870
1761832500000|2025-10-30 13:55:00|15423.4|15422.2|15420.2|15419.2|15425.1|15424.1|15419.1|15418.1|737
1761832800000|2025-10-30 14:00:00|15420.1|15419.1|15412.4|15411.4|15424.4|15423.4|15411.1|15410.1|937
1761833100000|2025-10-30 14:05:00|15412.5|15411.5|15410.4|15409.4|15419.2|15418.2|15405.7|15404.7|1129
1761833400000|2025-10-30 14:10:00|15410.5|15409.5|15410.6|15409.6|15414|15413|15407.9|15406.9|697
1761833700000|2025-10-30 14:15:00|15410.7|15409.7|15410.1|15409.1|15416.1|15415.1|15408.7|15407.7|654
1761834000000|2025-10-30 14:20:00|15410|15409|15415.4|15414.4|15418.5|15417.5|15407.8|15406.8|624
1761834300000|2025-10-30 14:25:00|15415.2|15414.2|15415.2|15414.2|15415.9|15414.9|15410.7|15409.7|635
1761834600000|2025-10-30 14:30:00|15415.1|15414.1|15420.2|15419.2|15420.7|15419.7|15411.4|15410.4|599
1761834900000|2025-10-30 14:35:00|15420.1|15419.1|15414.9|15413.9|15422.6|15421.3|15412|15411|619
1761835200000|2025-10-30 14:40:00|15414.7|15413.7|15418.2|15417.2|15421.8|15420.8|15414.7|15413.7|519
1761835500000|2025-10-30 14:45:00|15418.3|15417.3|15421.1|15420.1|15421.7|15420.7|15416.6|15415.6|512
1761835800000|2025-10-30 14:50:00|15421.2|15420.2|15424.4|15423.4|15425.5|15424.4|15419.9|15418.8|595
1761836100000|2025-10-30 14:55:00|15424.2|15423.2|15429|15428|15432.5|15431.5|15423|15422|651
1761836400000|2025-10-30 15:00:00|15428.4|15427.4|15432.7|15431.7|15434.5|15433.5|15427.8|15426.8|524
1761836700000|2025-10-30 15:05:00|15432.9|15431.9|15422.6|15421.6|15435.2|15434.2|15421.9|15420.9|574
1761837000000|2025-10-30 15:10:00|15422.4|15421.4|15421.3|15420.3|15425.2|15424.2|15420.8|15419.8|370
1761837300000|2025-10-30 15:15:00|15421.1|15420.1|15415.1|15414.1|15421.2|15420.2|15414.8|15413.8|459
1761837600000|2025-10-30 15:20:00|15415|15414|15416.2|15415.2|15417.8|15416.8|15413.2|15412.2|307
1761837900000|2025-10-30 15:25:00|15416.1|15415.1|15413.3|15412.3|15416.1|15415.1|15412.1|15411.1|202
1761838200000|2025-10-30 15:30:00|15414.1|15413.1|15419.2|15418.2|15420.7|15419.7|15413.5|15412.5|209
1761838500000|2025-10-30 15:35:00|15419.3|15418.3|15420.7|15419.7|15423.6|15422.6|15418.6|15417.6|317
1761838800000|2025-10-30 15:40:00|15420.6|15419.6|15411.5|15409.9|15420.8|15419.8|15411.5|15409.9|359
1761839100000|2025-10-30 15:45:00|15411.6|15410|15411.5|15410.5|15414.2|15413.2|15405.6|15404.6|443
1761839400000|2025-10-30 15:50:00|15411.6|15410.6|15415.2|15414.2|15416.7|15415.7|15411.6|15410.6|409
1761839700000|2025-10-30 15:55:00|15415|15414|15417.6|15416.4|15418.4|15417.4|15412.5|15411.5|596
1761840000000|2025-10-30 16:00:00|15417.2|15416.6|15422.5|15421.5|15423.2|15422.2|15413.7|15412.7|542
1761840300000|2025-10-30 16:05:00|15422.4|15421.4|15419.7|15418.7|15423.8|15422.8|15418.6|15417.5|326
1761840600000|2025-10-30 16:10:00|15419.6|15418.4|15416.4|15415.4|15420.3|15419.3|15414.2|15413.2|254
1761840900000|2025-10-30 16:15:00|15416.6|15415.3|15419.2|15418.2|15420.2|15419.2|15415.5|15414.5|278
1761841200000|2025-10-30 16:20:00|15419|15418|15411.4|15410.4|15419.3|15418.3|15409.8|15408.8|282
1761841500000|2025-10-30 16:25:00|15411.3|15410.3|15410.3|15409.3|15413.7|15412.7|15409.4|15408.4|184
1761841800000|2025-10-30 16:30:00|15410.2|15409.2|15413.8|15412.8|15414.3|15413.3|15410.2|15409.2|208
1761842100000|2025-10-30 16:35:00|15413.9|15412.9|15413.9|15412.9|15415.2|15414.2|15411.7|15410.7|232
1761842400000|2025-10-30 16:40:00|15413.8|15412.8|15410.2|15409.2|15414.2|15413.2|15409.8|15408.8|221
1761842700000|2025-10-30 16:45:00|15410.1|15409.1|15409.2|15408.2|15410.8|15409.8|15407.4|15406.4|201
1761843000000|2025-10-30 16:50:00|15409.8|15408.8|15410|15409|15410.1|15409.1|15407.5|15406.5|149
1761843300000|2025-10-30 16:55:00|15409.8|15408.8|15410.3|15409.3|15414.7|15413.7|15409.8|15408.3|241
1761843600000|2025-10-30 17:00:00|15410.1|15409.1|15407.3|15406.3|15410.1|15409.1|15405.4|15404.4|257
1761843900000|2025-10-30 17:05:00|15407.2|15406.2|15409.8|15408.8|15411|15410|15406.9|15405.9|225
1761844200000|2025-10-30 17:10:00|15409.5|15408.1|15410.7|15409.7|15411.1|15410.1|15409|15407.9|158
1761844500000|2025-10-30 17:15:00|15411.5|15410.5|15409.2|15408.2|15413|15412|15408|15407|208
1761844800000|2025-10-30 17:20:00|15409|15408|15408.5|15407.5|15409.2|15408.2|15407.4|15406.4|132
1761845100000|2025-10-30 17:25:00|15408.7|15407.7|15410.6|15409.6|15411.7|15410.7|15408.5|15407.5|173
1761845400000|2025-10-30 17:30:00|15410.9|15409.9|15412.7|15411.7|15412.8|15411.8|15408.7|15407.7|262
1761845700000|2025-10-30 17:35:00|15412.8|15411.8|15416.9|15415.9|15417.1|15416.1|15412.3|15411.3|236
1761846000000|2025-10-30 17:40:00|15417.1|15416.1|15414.9|15413.9|15417.1|15416.1|15414|15413|140
1761846300000|2025-10-30 17:45:00|15415|15414|15414.3|15413.3|15415|15414|15410.3|15409.3|243
1761846600000|2025-10-30 17:50:00|15414.2|15413.2|15411.6|15410.6|15414.2|15413.2|15411.4|15410.4|122
1761846900000|2025-10-30 17:55:00|15411.7|15410.3|15410.8|15409.8|15412.1|15411.1|15409.7|15408.7|156
1761847200000|2025-10-30 18:00:00|15410.9|15409.9|15412|15411|15413|15412|15409.4|15408.4|239
1761847500000|2025-10-30 18:05:00|15411.9|15410.9|15413.9|15412.9|15414.5|15413.5|15411.6|15410.6|192
1761847800000|2025-10-30 18:10:00|15414.2|15412.5|15413.2|15412.2|15416.2|15414.7|15412.3|15411.3|176
1761848100000|2025-10-30 18:15:00|15413.3|15412.3|15413.8|15412.8|15414.1|15413.1|15411.6|15410.6|162
1761848400000|2025-10-30 18:20:00|15413.7|15412.7|15412.8|15411.8|15414.7|15413.7|15412.1|15411.1|214
1761848700000|2025-10-30 18:25:00|15412.7|15411.7|15412.4|15411.4|15415.2|15414.2|15411.6|15410.6|218
1761849000000|2025-10-30 18:30:00|15412.3|15411.3|15409.4|15408.4|15412.6|15411.6|15408.2|15407.2|152
1761849300000|2025-10-30 18:35:00|15409.3|15408.3|15407.7|15406.7|15410.2|15409|15407.6|15406.6|151
1761849600000|2025-10-30 18:40:00|15407.6|15406.6|15410.9|15409.9|15411|15410|15405.3|15404.2|148
1761849900000|2025-10-30 18:45:00|15411|15410|15410.2|15409.2|15412.6|15411.6|15410.2|15409.2|129
1761850200000|2025-10-30 18:50:00|15410.4|15409.4|15410.9|15409.4|15411.6|15410.6|15409.8|15408.8|82
1761850500000|2025-10-30 18:55:00|15411|15409.3|15409|15408|15411.1|15410.1|15407.9|15406.9|204
1761850800000|2025-10-30 19:00:00|15408.9|15407.9|15406.2|15405.2|15408.9|15407.9|15403.3|15402.3|323
1761851100000|2025-10-30 19:05:00|15406.1|15405.1|15405.9|15404.9|15406.6|15405.6|15404.3|15403.3|168
1761851400000|2025-10-30 19:10:00|15405.8|15404.8|15403.4|15402.4|15406.8|15405.6|15403.1|15402.1|198
1761851700000|2025-10-30 19:15:00|15404.1|15403.1|15406|15405|15407|15406|15403.8|15402.8|164
1761852000000|2025-10-30 19:20:00|15405.4|15404.4|15409.1|15408.1|15409.4|15408.4|15405.3|15404.3|159
1761852300000|2025-10-30 19:25:00|15409.2|15408.2|15407.4|15406.4|15410.2|15408.4|15406.3|15405.3|150
1761852600000|2025-10-30 19:30:00|15407.5|15406.5|15407.4|15406.1|15409.2|15408.2|15406.9|15405.9|125
1761852900000|2025-10-30 19:35:00|15407.6|15406.6|15406.8|15405.8|15408.4|15407.3|15406.5|15405.5|134
1761853200000|2025-10-30 19:40:00|15406.7|15405.7|15405.6|15404.6|15406.9|15405.9|15405.3|15404.3|152
1761853500000|2025-10-30 19:45:00|15405.7|15404.7|15406.8|15405.3|15406.9|15405.9|15405.5|15404.5|103
1761853800000|2025-10-30 19:50:00|15406.1|15405.1|15404.9|15403.9|15406.4|15405.4|15402.5|15401.5|186
1761854100000|2025-10-30 19:55:00|15405|15404|15408|15407|15408.1|15407.1|15404.6|15403.6|153
1761854400000|2025-10-30 20:00:00|15406.9|15405.9|15407.4|15406.4|15409.2|15408.2|15406.6|15405.6|217
1761854700000|2025-10-30 20:05:00|15407.7|15406.7|15407.7|15406.7|15408.1|15407|15405.4|15403.9|82
1761855000000|2025-10-30 20:10:00|15408.1|15407.1|15408|15407|15408.9|15407.7|15407.1|15406.1|69
1761855300000|2025-10-30 20:15:00|15408.1|15407.1|15405.6|15404.6|15408.2|15407.1|15405.3|15404.1|89
1761855600000|2025-10-30 20:20:00|15405.5|15404.5|15409.6|15408.6|15410.2|15409|15405.3|15404.2|97
1761855900000|2025-10-30 20:25:00|15409.7|15408.7|15410.1|15409.1|15411|15409.9|15408.9|15407.8|96
1761856200000|2025-10-30 20:30:00|15407.5|15406.5|15407.1|15405.9|15408.7|15407.3|15405.1|15403.7|225
1761856500000|2025-10-30 20:35:00|15406.8|15405.8|15409.2|15408.2|15409.8|15408.8|15406.2|15405.2|121
1761856800000|2025-10-30 20:40:00|15409.1|15408.1|15412.4|15411.2|15412.8|15411.4|15409|15407.6|81
1761857100000|2025-10-30 20:45:00|15412.5|15411.1|15411.8|15410.3|15413.1|15411.5|15410|15408.5|187
1761857400000|2025-10-30 20:50:00|15412.3|15410.6|15412|15410.4|15413|15411.4|15410.7|15408.5|235
1761857700000|2025-10-30 20:55:00|15412.9|15409.5|15416.9|15410.9|15419.3|15414.5|15410.8|15408.1|205
1761858000000|2025-10-30 21:00:00|15415.9|15409.9|15414.2|15410.4|15416|15410.4|15414.2|15409.8|5
1761858300000|2025-10-30 21:05:00|15414.3|15410.2|15411.6|15405.6|15415|15410.3|15410.9|15404.9|12
1761858600000|2025-10-30 21:10:00|15411.1|15405.1|15412|15406|15412.1|15406.1|15411|15405|19
1761858900000|2025-10-30 21:15:00|15412.1|15406.1|15412.6|15406.6|15412.7|15406.7|15411.5|15405.5|37
1761859200000|2025-10-30 21:20:00|15412.7|15406.7|15415.5|15409.5|15415.5|15409.5|15412|15406|16
1761859500000|2025-10-30 21:25:00|15416.4|15410.4|15416.8|15410.8|15417.1|15411.1|15416.3|15410.3|9
1761859800000|2025-10-30 21:30:00|15416.7|15410.7|15416.3|15411|15416.7|15411|15416.3|15410.6|21
1761860100000|2025-10-30 21:35:00|15415.5|15411.1|15415.8|15410.1|15415.9|15411.1|15414.9|15408.9|10
1761860400000|2025-10-30 21:40:00|15415.9|15410|15415|15409|15415.9|15410|15413.5|15407.5|14
1761860700000|2025-10-30 21:45:00|15414.9|15409.1|15414.1|15408.4|15415|15409.1|15413.6|15407.6|19
1761861000000|2025-10-30 21:50:00|15412.8|15406.8|15414|15408.5|15414.5|15408.8|15412.7|15406.7|23
1761861300000|2025-10-30 21:55:00|15414.5|15408|15411.4|15404.4|15414.5|15408.9|15411.3|15404.3|30
1761861600000|2025-10-30 22:00:00|15411.5|15404.5|15408.2|15405.4|15416.4|15409.4|15408|15404.4|128
1761861900000|2025-10-30 22:05:00|15408.9|15406.2|15408.2|15405.6|15410.1|15407.3|15407.8|15404.5|116
1761862200000|2025-10-30 22:10:00|15408|15405.4|15406.9|15404.4|15408.1|15405.8|15405.7|15402.6|131
1761862500000|2025-10-30 22:15:00|15407|15404.7|15407.2|15403.4|15407.2|15404.7|15404.8|15402.4|88
1761862800000|2025-10-30 22:20:00|15406.8|15403.8|15408.3|15406.1|15408.8|15406.4|15406.5|15403.3|102
1761863100000|2025-10-30 22:25:00|15408.7|15405.3|15406.5|15403.9|15408.7|15405.8|15404.9|15401.8|91
1761863400000|2025-10-30 22:30:00|15406.6|15404|15406|15403.4|15407.9|15405.3|15405.4|15402.3|94
1761863700000|2025-10-30 22:35:00|15406.3|15403.2|15409.6|15407.2|15409.6|15407.2|15406.3|15403.1|84
1761864000000|2025-10-30 22:40:00|15411.4|15409.1|15412.6|15409.9|15415.7|15413.1|15411.2|15408.9|101
1761864300000|2025-10-30 22:45:00|15412.2|15410.2|15413|15410.5|15413.8|15410.9|15410.5|15408.1|89
1761864600000|2025-10-30 22:50:00|15413.1|15410.6|15413.5|15411.2|15413.9|15411.6|15409.7|15407.5|140
1761864900000|2025-10-30 22:55:00|15413.4|15411.1|15412.1|15409.7|15414.3|15412|15411.7|15409.1|116
1761865200000|2025-10-30 23:00:00|15412|15409.6|15410.8|15408.8|15414|15411.7|15410.3|15407.8|150
1761865500000|2025-10-30 23:05:00|15410.5|15409.5|15408.7|15407.3|15411.8|15410.5|15407.9|15406.3|133
1761865800000|2025-10-30 23:10:00|15408.6|15407.5|15407.6|15405.9|15412.3|15411.2|15407.2|15405.9|187
1761866100000|2025-10-30 23:15:00|15407.4|15406.2|15411.1|15409.4|15411.2|15410|15407.3|15406.2|103
1761866400000|2025-10-30 23:20:00|15410.9|15409.9|15415.8|15414.1|15417.6|15416.6|15410.9|15409.9|148
1761866700000|2025-10-30 23:25:00|15415.4|15414.4|15416.2|15414.2|15416.2|15414.4|15413.4|15411.7|111
1761867000000|2025-10-30 23:30:00|15416.1|15414.3|15403.5|15402.5|15416.1|15414.4|15403.3|15402.3|270
1761867300000|2025-10-30 23:35:00|15403.4|15402.4|15399.3|15398.3|15404|15403|15399.3|15398.3|216
1761867600000|2025-10-30 23:40:00|15399.4|15398.4|15395|15393.5|15399.6|15398.4|15394.3|15393.1|219
1761867900000|2025-10-30 23:45:00|15394.8|15393.6|15393.4|15391.6|15396.9|15395.8|15387.9|15386.5|304
1761868200000|2025-10-30 23:50:00|15392.9|15390.4|15391.9|15390.9|15392.9|15390.9|15385.1|15384.1|280
1761868500000|2025-10-30 23:55:00|15392|15391|15391.4|15390.4|15392.2|15391.2|15388.9|15387.8|241
1761868800000|2025-10-31 00:00:00|15391.6|15390.6|15392.9|15391.6|15394|15393|15382.7|15381.7|456
1761869100000|2025-10-31 00:05:00|15393|15391|15397.3|15396.3|15397.9|15396.9|15385.5|15384.5|312
1761869400000|2025-10-31 00:10:00|15397.5|15396.5|15392.8|15391.8|15398.1|15397.1|15387.4|15386.4|259
1761869700000|2025-10-31 00:15:00|15392.5|15391.5|15397|15396|15398.1|15397.1|15392|15391|235
1761870000000|2025-10-31 00:20:00|15396.9|15395.9|15393.4|15392.4|15397|15396|15392|15390.8|276
1761870300000|2025-10-31 00:25:00|15392.6|15391.6|15396.2|15395.2|15398|15397|15392.5|15391.5|201
1761870600000|2025-10-31 00:30:00|15396.1|15395.1|15391.7|15390.7|15396.8|15395.8|15390.8|15389.6|247
1761870900000|2025-10-31 00:35:00|15391.6|15390.6|15393.1|15392.1|15394.8|15393.8|15389.5|15388.5|223
1761871200000|2025-10-31 00:40:00|15393.2|15392.2|15389|15388|15395.5|15394.5|15386|15385|209
1761871500000|2025-10-31 00:45:00|15389.1|15388.1|15394.7|15393.7|15394.7|15393.7|15388.4|15387.4|269
1761871800000|2025-10-31 00:50:00|15394.9|15393.9|15399.5|15398.2|15404.4|15403.2|15394.5|15393|770
1761872100000|2025-10-31 00:55:00|15399.1|15398.1|15390.6|15389.6|15399.9|15398.5|15388.3|15387.3|454
1761872400000|2025-10-31 01:00:00|15390.4|15389.4|15378.8|15377.8|15392.6|15391.6|15377.8|15376.8|637
1761872700000|2025-10-31 01:05:00|15378.7|15377.7|15373.7|15372.7|15386|15385|15373.1|15372.1|488
1761873000000|2025-10-31 01:10:00|15373.6|15372.6|15377.6|15376.6|15378.6|15377.6|15370.3|15369.3|415
1761873300000|2025-10-31 01:15:00|15377.5|15376.5|15368.3|15367.3|15378|15377|15367|15366|356
1761873600000|2025-10-31 01:20:00|15368|15367.2|15370.6|15369.9|15372.7|15372|15366.3|15365.6|307
1761873900000|2025-10-31 01:25:00|15370.7|15370|15371.5|15370.8|15373|15372|15366.2|15365.5|218
1761874200000|2025-10-31 01:30:00|15371.4|15370.7|15373.7|15373|15379.1|15378.1|15371.1|15370.1|282
1761874500000|2025-10-31 01:35:00|15373.8|15373.1|15370|15369.3|15374|15373.3|15369.2|15368.3|340
1761874800000|2025-10-31 01:40:00|15369.9|15369.2|15366.8|15366.1|15370|15369.3|15365.7|15364.9|256
1761875100000|2025-10-31 01:45:00|15366.9|15366.2|15377.6|15376.9|15377.8|15376.9|15366.8|15366.1|247
1761875400000|2025-10-31 01:50:00|15378.2|15377.5|15379.7|15379|15380.3|15379.6|15375.9|15374.9|226
1761875700000|2025-10-31 01:55:00|15379.8|15379.1|15383.4|15382.7|15385.2|15384.5|15379.2|15378.2|279
1761876000000|2025-10-31 02:00:00|15383.1|15382.4|15385.4|15384.7|15388.4|15387.7|15383.1|15382.3|344
1761876300000|2025-10-31 02:05:00|15385.9|15385.2|15386|15385|15387.2|15386.2|15383.4|15382.6|216
1761876600000|2025-10-31 02:10:00|15385|15384|15381.8|15381.1|15385.3|15384.6|15380.3|15379.6|188
1761876900000|2025-10-31 02:15:00|15381.9|15381.2|15378.5|15377.8|15382.2|15381.5|15376.9|15376|202
1761877200000|2025-10-31 02:20:00|15378.6|15377.9|15375.8|15375.1|15378.7|15378|15375.6|15374.4|121
1761877500000|2025-10-31 02:25:00|15375.9|15375.2|15375.8|15374.8|15378.7|15378|15374.6|15373.8|147
1761877800000|2025-10-31 02:30:00|15375.7|15374.7|15377.3|15376.6|15378.6|15377.7|15374.4|15373.4|154
1761878100000|2025-10-31 02:35:00|15377.2|15376.5|15380.5|15379.8|15381|15380.1|15377.2|15376.5|181
1761878400000|2025-10-31 02:40:00|15380.7|15380|15383.3|15382.6|15384|15383.3|15380.4|15379.7|152
1761878700000|2025-10-31 02:45:00|15383.2|15382.5|15384.6|15383.9|15384.7|15384|15379.6|15378.9|168
1761879000000|2025-10-31 02:50:00|15383.9|15383.2|15387.7|15387|15387.8|15387.1|15382|15381.3|176
1761879300000|2025-10-31 02:55:00|15387.8|15387.1|15388.8|15387.8|15389.4|15388.4|15384.8|15384.1|194
1761879600000|2025-10-31 03:00:00|15389.6|15388.6|15390.3|15389.3|15390.8|15389.8|15387.5|15386.5|137
1761879900000|2025-10-31 03:05:00|15390.4|15389.4|15386.9|15386.2|15392|15391|15386.9|15386.2|145
1761880200000|2025-10-31 03:10:00|15386.8|15386.1|15392.4|15391.4|15392.5|15391.5|15385.3|15384.6|148
1761880500000|2025-10-31 03:15:00|15392.5|15391.5|15392.8|15392.1|15394.9|15393.9|15392|15391|145
1761880800000|2025-10-31 03:20:00|15393.1|15392.4|15392.9|15392.2|15394.1|15393.4|15390.8|15390.1|121
1761881100000|2025-10-31 03:25:00|15393.1|15392.4|15392.7|15392|15395.8|15394.7|15392.4|15391.7|135
1761881400000|2025-10-31 03:30:00|15392.8|15392.1|15397.3|15396.3|15398.1|15397.1|15392|15391.1|152
1761881700000|2025-10-31 03:35:00|15397.5|15396.5|15395.8|15395.1|15398.9|15397.9|15395.4|15394.7|127
1761882000000|2025-10-31 03:40:00|15396.2|15395.5|15399.2|15398.5|15400|15399.3|15395.1|15394.2|154
1761882300000|2025-10-31 03:45:00|15399.3|15398.6|15398.9|15398.2|15402|15401|15398.7|15397.9|142
1761882600000|2025-10-31 03:50:00|15398.8|15397.8|15406.5|15405.8|15406.5|15405.8|15398.7|15397.8|106
1761882900000|2025-10-31 03:55:00|15406.6|15405.9|15404.9|15403.9|15407.9|15406.9|15403|15402.3|187
1761883200000|2025-10-31 04:00:00|15404.7|15403.7|15398.5|15397.5|15406.3|15405.6|15398.4|15397.4|175
1761883500000|2025-10-31 04:05:00|15398.4|15397.4|15395.3|15394.6|15400.9|15400.2|15393.9|15392.8|205
1761883800000|2025-10-31 04:10:00|15395.4|15394.7|15393.7|15393|15396|15395.1|15391.1|15390.4|172
1761884100000|2025-10-31 04:15:00|15392.8|15392.1|15401.5|15400.5|15402.3|15401.4|15392.8|15392.1|175
1761884400000|2025-10-31 04:20:00|15401.1|15400.1|15395.9|15395.2|15403.6|15402.6|15395.9|15395.2|172
1761884700000|2025-10-31 04:25:00|15395.6|15394.9|15396|15395.3|15397.5|15396.6|15392.9|15391.9|162
1761885000000|2025-10-31 04:30:00|15395.9|15395.2|15399.2|15397.3|15400|15399|15394.2|15393.2|128
1761885300000|2025-10-31 04:35:00|15399.4|15397.6|15395.8|15395.1|15400.7|15399.9|15395.8|15395.1|130
1761885600000|2025-10-31 04:40:00|15395.7|15395|15391.9|15391.2|15395.7|15395|15391.2|15390.2|112
1761885900000|2025-10-31 04:45:00|15392|15391.3|15395.8|15395.1|15395.8|15395.1|15391.5|15390.8|136
1761886200000|2025-10-31 04:50:00|15395.9|15395.2|15395.6|15394.9|15397.5|15396.8|15393.1|15392.4|120
1761886500000|2025-10-31 04:55:00|15395.8|15395.1|15394.3|15393.6|15395.8|15395.1|15391.8|15391.1|113
1761886800000|2025-10-31 05:00:00|15394|15393.3|15395|15394.3|15396.4|15395.7|15392.2|15391.4|121
1761887100000|2025-10-31 05:05:00|15393.9|15393.2|15396.7|15396|15396.7|15396|15392.3|15391.6|144
1761887400000|2025-10-31 05:10:00|15396.9|15396.2|15396.1|15395.4|15397.2|15396.5|15393.3|15392.6|102
1761887700000|2025-10-31 05:15:00|15396|15395.3|15400.6|15399.6|15402.5|15401.5|15395.8|15395.1|146
1761888000000|2025-10-31 05:20:00|15400.7|15399.7|15405.1|15404.1|15405.3|15404.3|15400.7|15399.7|148
1761888300000|2025-10-31 05:25:00|15405.5|15404.5|15400|15399|15406|15405.1|15396.4|15395.4|193
1761888600000|2025-10-31 05:30:00|15400.3|15399.3|15395.6|15394.6|15400.6|15399.6|15394.5|15393.5|225
1761888900000|2025-10-31 05:35:00|15395.3|15394.3|15391.8|15390.8|15395.3|15394.3|15390.1|15389.4|193
1761889200000|2025-10-31 05:40:00|15391.3|15390.3|15394|15393.3|15394|15393.3|15388.1|15387.1|248
1761889500000|2025-10-31 05:45:00|15393.9|15393.2|15385.5|15384.8|15395|15394|15385.5|15384.5|324
1761889800000|2025-10-31 05:50:00|15385.4|15384.7|15385.9|15385.2|15386.6|15385.8|15383.7|15382.3|197
1761890100000|2025-10-31 05:55:00|15386.2|15385.5|15391.5|15390.5|15395.5|15394.5|15386.2|15385.5|387
1761890400000|2025-10-31 06:00:00|15391.3|15390.3|15398.8|15397.8|15404.8|15403.8|15389|15388|388
1761890700000|2025-10-31 06:05:00|15398.6|15397.6|15397.5|15396.5|15401.3|15400.3|15392.3|15391.3|390
1761891000000|2025-10-31 06:10:00|15398.4|15397.4|15395.9|15395.2|15401.3|15400.6|15395.3|15394.6|188
1761891300000|2025-10-31 06:15:00|15395.7|15395|15395.1|15394.4|15395.9|15395|15391.1|15390.4|211
1761891600000|2025-10-31 06:20:00|15395.7|15395|15398.3|15397.6|15401.9|15401.1|15395.5|15394.6|242
1761891900000|2025-10-31 06:25:00|15398.1|15397.4|15409.4|15408.7|15410.2|15409.5|15398.1|15397.4|273
1761892200000|2025-10-31 06:30:00|15409.3|15408.6|15402.9|15402.2|15409.3|15408.6|15400.9|15400.2|258
1761892500000|2025-10-31 06:35:00|15403|15402.3|15407.4|15406.7|15408.4|15407.7|15402.6|15401.9|182
1761892800000|2025-10-31 06:40:00|15407.2|15406.5|15417.8|15417.1|15418.3|15417.3|15406.7|15406|342
1761893100000|2025-10-31 06:45:00|15418|15417.3|15416.3|15415.3|15418.6|15417.8|15411.9|15410.9|260
1761893400000|2025-10-31 06:50:00|15416.4|15415.4|15420.9|15420.2|15422.8|15421.8|15416.3|15415.3|287
1761893700000|2025-10-31 06:55:00|15420.6|15419.6|15422.9|15421.9|15424.6|15423.6|15419.3|15418.6|229
1761894000000|2025-10-31 07:00:00|15423.2|15422.2|15431|15430|15440.6|15439.6|15420.4|15419.4|680
1761894300000|2025-10-31 07:05:00|15430.7|15429.7|15435.6|15434.6|15436|15435.3|15424.7|15423.7|510
1761894600000|2025-10-31 07:10:00|15435.5|15434.5|15430.3|15428.6|15437.2|15436.5|15430.3|15428.6|363
1761894900000|2025-10-31 07:15:00|15430.2|15427.6|15428.8|15427.8|15431.1|15430.4|15425.8|15424.8|324
1761895200000|2025-10-31 07:20:00|15428.5|15427.5|15419.5|15418.8|15431.3|15430.6|15419.4|15418.2|352
1761895500000|2025-10-31 07:25:00|15419.7|15419|15426|15425.3|15426.8|15426.1|15417.9|15416.2|293
1761895800000|2025-10-31 07:30:00|15426.3|15425.6|15425.1|15424.4|15426.7|15426|15418.4|15417.4|370
1761896100000|2025-10-31 07:35:00|15425|15424.3|15430.2|15429.5|15430.4|15429.7|15422.3|15421.6|376
1761896400000|2025-10-31 07:40:00|15430.4|15429.7|15434|15433|15435.1|15434.4|15429.6|15428.9|308
1761896700000|2025-10-31 07:45:00|15434.6|15433.6|15431.4|15430.7|15435.2|15434.5|15430.1|15429.1|264
1761897000000|2025-10-31 07:50:00|15432|15431.3|15428.6|15427.9|15438|15437|15426.5|15425.1|414
1761897300000|2025-10-31 07:55:00|15428.2|15427.5|15431.9|15430.9|15431.9|15431.2|15424.3|15423.5|553
1761897600000|2025-10-31 08:00:00|15432.1|15431.1|15427.7|15427|15433.4|15432.7|15425.8|15424.9|528
1761897900000|2025-10-31 08:05:00|15427.3|15426.6|15429.7|15429|15430.2|15429.2|15423.5|15422.5|375
1761898200000|2025-10-31 08:10:00|15429.6|15428.9|15434.6|15433.6|15434.7|15433.7|15428.6|15427.9|255
1761898500000|2025-10-31 08:15:00|15434.5|15433.5|15435.6|15434.6|15442|15441|15434.1|15433.4|411
1761898800000|2025-10-31 08:20:00|15435.5|15434.5|15432.9|15432.2|15436.8|15435.8|15429.9|15429|406
1761899100000|2025-10-31 08:25:00|15433.1|15432.4|15436.3|15435.3|15436.5|15435.5|15427.5|15425.9|411
1761899400000|2025-10-31 08:30:00|15436.2|15435.2|15431.1|15430.1|15437.7|15436.7|15430.3|15429.2|401
1761899700000|2025-10-31 08:35:00|15431.2|15430.2|15432.4|15431.7|15434.6|15433.9|15430.2|15429.2|277
1761900000000|2025-10-31 08:40:00|15432.3|15431.6|15431.1|15430.4|15432.5|15431.8|15427.8|15427.1|261
1761900300000|2025-10-31 08:45:00|15431.2|15430.5|15430.4|15429.7|15433.8|15433.1|15429.8|15429.1|203
1761900600000|2025-10-31 08:50:00|15430.8|15430.1|15430.3|15429.6|15433|15432.1|15427.3|15426.3|213
1761900900000|2025-10-31 08:55:00|15430.4|15429.7|15425.7|15424.7|15431.5|15430.8|15423.9|15422.1|309
1761901200000|2025-10-31 09:00:00|15425.8|15424.8|15422.6|15420.7|15429.8|15429.1|15421.9|15420.3|291
1761901500000|2025-10-31 09:05:00|15422.8|15420.9|15421.9|15420.9|15424.5|15423.8|15420.3|15419.5|294
1761901800000|2025-10-31 09:10:00|15421.8|15420.8|15418.8|15418.1|15423.2|15422.5|15417.4|15416.7|260
1761902100000|2025-10-31 09:15:00|15418.9|15417.8|15423.8|15423.1|15424.2|15423.5|15418.2|15417.2|206
1761902400000|2025-10-31 09:20:00|15423.7|15423|15427.1|15426.4|15428.8|15428.1|15423.7|15423|259
1761902700000|2025-10-31 09:25:00|15427.2|15426.5|15424.4|15423.7|15427.9|15427.2|15422.7|15421.7|217
1761903000000|2025-10-31 09:30:00|15424.3|15423.6|15421.3|15420.6|15425.9|15425.2|15420.4|15419.7|154
1761903300000|2025-10-31 09:35:00|15421.1|15420.4|15417.4|15416.7|15423.2|15422.3|15417.2|15416.5|199
1761903600000|2025-10-31 09:40:00|15417.3|15416.6|15414.9|15414.2|15419.8|15419.1|15414.9|15414.2|218
1761903900000|2025-10-31 09:45:00|15415|15414.3|15418.1|15417.4|15420.5|15419.7|15411.8|15410.3|216
1761904200000|2025-10-31 09:50:00|15418|15417|15416.5|15415|15418.6|15417.9|15414.8|15414.1|164
1761904500000|2025-10-31 09:55:00|15415.1|15414.1|15414.9|15414.2|15418|15417.3|15412|15411|317
1761904800000|2025-10-31 10:00:00|15414.7|15414|15413.5|15412.5|15415|15414.1|15409.7|15408.8|280
1761905100000|2025-10-31 10:05:00|15413.6|15412.6|15411|15410.3|15415.7|15414.8|15411|15410.1|184
1761905400000|2025-10-31 10:10:00|15411.1|15410.4|15411.7|15411|15414.1|15413.4|15410.9|15410.2|172
1761905700000|2025-10-31 10:15:00|15411.8|15411.1|15416.6|15415.6|15416.9|15415.8|15411.1|15410.4|199
1761906000000|2025-10-31 10:20:00|15416.7|15415.7|15416|15415.3|15418.6|15417.6|15413.9|15413.2|213
1761906300000|2025-10-31 10:25:00|15415.9|15415.2|15415.8|15415.1|15417.1|15416.4|15414.6|15413.9|124
1761906600000|2025-10-31 10:30:00|15415.7|15415|15418.2|15417.2|15418.7|15418|15415.7|15415|144
1761906900000|2025-10-31 10:35:00|15418|15417.3|15415.7|15415|15419.1|15418.4|15413.9|15413.2|168
1761907200000|2025-10-31 10:40:00|15415.5|15414.8|15414.9|15414.2|15417.3|15416.6|15414.7|15413.7|108
1761907500000|2025-10-31 10:45:00|15415|15414.3|15416.8|15416.1|15417.1|15416.4|15414.8|15414|86
1761907800000|2025-10-31 10:50:00|15416.7|15416|15413.2|15412.5|15416.9|15416.2|15411.6|15410.6|163
1761908100000|2025-10-31 10:55:00|15413.1|15412.4|15413.7|15413|15414.3|15413.3|15411.4|15410.7|156
1761908400000|2025-10-31 11:00:00|15413.6|15412.9|15410.8|15410.1|15413.6|15412.9|15405.9|15405.2|274
1761908700000|2025-10-31 11:05:00|15411.1|15410.4|15409.8|15409.1|15412|15411.3|15406.5|15405.8|256
1761909000000|2025-10-31 11:10:00|15409.7|15409|15411.1|15410.4|15411.4|15410.7|15407.4|15406.7|151
1761909300000|2025-10-31 11:15:00|15411.4|15410.7|15409.4|15408.7|15414.1|15413.4|15409.2|15408.5|203
1761909600000|2025-10-31 11:20:00|15409.3|15408.6|15408.9|15407.9|15414.8|15414.1|15408.3|15407.6|251
1761909900000|2025-10-31 11:25:00|15409.6|15408.6|15407.9|15406.9|15410.1|15409.1|15407.5|15406.7|127
1761910200000|2025-10-31 11:30:00|15407.8|15406.8|15414.3|15413.6|15414.7|15414|15406.5|15405.8|165
1761910500000|2025-10-31 11:35:00|15414.4|15413.7|15413.4|15412.7|15417.6|15416.6|15413|15412.3|224
1761910800000|2025-10-31 11:40:00|15412.7|15412|15416.5|15415.8|15417.5|15416.8|15412.6|15411.8|280
1761911100000|2025-10-31 11:45:00|15416.4|15415.7|15413.4|15412.7|15418.8|15418.1|15412.2|15411.2|207
1761911400000|2025-10-31 11:50:00|15413.3|15412.6|15412.3|15411.6|15413.6|15412.9|15411.5|15410.8|140
1761911700000|2025-10-31 11:55:00|15412.2|15411.5|15410.7|15410|15412.6|15411.9|15407.8|15407.1|268
1761912000000|2025-10-31 12:00:00|15410.6|15409.9|15415.9|15415.2|15417.1|15416.4|15410.1|15409.4|279
1761912300000|2025-10-31 12:05:00|15415.8|15415.1|15416.5|15415.8|15417.7|15417|15411.9|15410.9|251
1761912600000|2025-10-31 12:10:00|15416.7|15416|15417.3|15416.6|15417.9|15417.2|15413.3|15412.6|236
1761912900000|2025-10-31 12:15:00|15417.4|15416.7|15421.1|15420.4|15421.3|15420.6|15417.3|15416.6|224
1761913200000|2025-10-31 12:20:00|15421.6|15420.9|15413.8|15413.1|15426.3|15425.3|15412.9|15411.9|401
1761913500000|2025-10-31 12:25:00|15413.6|15412.9|15413.8|15412.8|15415.7|15414.7|15412.7|15412|173
1761913800000|2025-10-31 12:30:00|15414.4|15413.4|15409.9|15409.2|15415.1|15414|15408.3|15407.6|250
1761914100000|2025-10-31 12:35:00|15409.7|15409|15398|15397.3|15415|15414|15389.5|15388.8|855
1761914400000|2025-10-31 12:40:00|15398.1|15397.4|15403.8|15403.1|15404.7|15403.9|15396.7|15395.8|662
1761914700000|2025-10-31 12:45:00|15403.6|15402.9|15411.9|15411.2|15413.5|15412.6|15403.4|15402.7|389
1761915000000|2025-10-31 12:50:00|15411.8|15411.1|15409.8|15408.8|15415.7|15415|15409.7|15408.7|374
1761915300000|2025-10-31 12:55:00|15410|15409|15413.9|15413.2|15414.8|15414.1|15408.4|15407.7|380
1761915600000|2025-10-31 13:00:00|15414|15413.3|15416.3|15415.6|15420.6|15419.6|15413.5|15412.8|732
1761915900000|2025-10-31 13:05:00|15416.4|15415.7|15418.2|15417.5|15420.8|15420|15416.4|15415.5|442
1761916200000|2025-10-31 13:10:00|15418.3|15417.6|15417.4|15416.7|15419.4|15418.7|15414.8|15414.1|299
1761916500000|2025-10-31 13:15:00|15417.8|15417.1|15417.4|15416.7|15420.2|15419.5|15416.3|15415.6|262
1761916800000|2025-10-31 13:20:00|15416.4|15415.7|15411.8|15411.1|15417.4|15416.7|15411.2|15410.4|288
1761917100000|2025-10-31 13:25:00|15412|15411.3|15411.4|15410.4|15415.1|15414.4|15407.6|15406.8|313
1761917400000|2025-10-31 13:30:00|15411.3|15410.6|15413.8|15412.8|15415.1|15414.4|15408|15407.3|503
1761917700000|2025-10-31 13:35:00|15413.7|15412.7|15415|15414|15418|15417.3|15411.8|15411.1|362
1761918000000|2025-10-31 13:40:00|15415.1|15414.1|15421.6|15420.6|15422.6|15421.7|15414.8|15414|339
1761918300000|2025-10-31 13:45:00|15422.3|15421.3|15411.1|15410.1|15424.2|15423.2|15409.6|15408.6|568
1761918600000|2025-10-31 13:50:00|15411|15410|15411.5|15410.8|15414.3|15413.6|15407.4|15406.4|524
1761918900000|2025-10-31 13:55:00|15411.8|15410.4|15408.7|15407.7|15411.8|15410.7|15405.2|15404.4|407
1761919200000|2025-10-31 14:00:00|15409|15408|15393.9|15393.2|15409.6|15408.6|15393.2|15392.5|714
1761919500000|2025-10-31 14:05:00|15394.3|15393.6|15402.9|15401.9|15405.4|15404.7|15394.3|15393.6|536
1761919800000|2025-10-31 14:10:00|15403.6|15402.6|15398.3|15397.6|15403.8|15403.1|15397.8|15397.1|402
1761920100000|2025-10-31 14:15:00|15398.2|15397.5|15402.6|15401.9|15404.7|15404|15398.2|15397.5|423
1761920400000|2025-10-31 14:20:00|15402.5|15401.8|15405.8|15405.1|15405.8|15405.1|15397.5|15396.8|499
1761920700000|2025-10-31 14:25:00|15405.6|15404.9|15408|15407.3|15409.3|15408.6|15404|15403|430
1761921000000|2025-10-31 14:30:00|15408.1|15407.4|15400.6|15399.9|15410.7|15409.7|15400.3|15399.6|333
1761921300000|2025-10-31 14:35:00|15400.5|15399.8|15397.2|15396.5|15402.5|15401.8|15396.8|15396.1|258
1761921600000|2025-10-31 14:40:00|15397.3|15396.6|15398.4|15397.7|15400.5|15399.8|15395|15394.2|355
1761921900000|2025-10-31 14:45:00|15398.5|15397.8|15397.6|15396.9|15402.1|15401.4|15395.5|15394.8|294
1761922200000|2025-10-31 14:50:00|15397.5|15396.8|15393.9|15393.2|15398.8|15398.1|15389.7|15389|350
1761922500000|2025-10-31 14:55:00|15394|15393.3|15395.3|15394.6|15399|15398|15393.8|15393.1|305
1761922800000|2025-10-31 15:00:00|15395.2|15394.5|15399.2|15398.2|15400.3|15399.6|15392.2|15391.5|364
1761923100000|2025-10-31 15:05:00|15399|15398.3|15398.2|15397.5|15401.3|15400.6|15396.4|15395.7|338
1761923400000|2025-10-31 15:10:00|15398.5|15397.8|15396.7|15396|15401.5|15400.8|15396.2|15395.5|233
1761923700000|2025-10-31 15:15:00|15396.6|15395.9|15398.7|15398|15398.7|15398|15393.3|15392.4|254
1761924000000|2025-10-31 15:20:00|15398.6|15397.9|15394.7|15394|15398.7|15398|15394.5|15393.8|233
1761924300000|2025-10-31 15:25:00|15394.6|15393.9|15395.9|15395.2|15397.7|15396.7|15393.9|15393.2|224
1761924600000|2025-10-31 15:30:00|15395.8|15395.1|15404.2|15403.5|15405|15404|15395.4|15394.7|298
1761924900000|2025-10-31 15:35:00|15404.1|15403.4|15399.3|15398.6|15404.7|15404|15398.2|15397.3|213
1761925200000|2025-10-31 15:40:00|15399.5|15398.8|15406|15404.4|15407.2|15405.6|15396|15395|391
1761925500000|2025-10-31 15:45:00|15406.4|15404.8|15398.8|15397.8|15409.5|15408.5|15397.6|15396.6|707
1761925800000|2025-10-31 15:50:00|15399|15398|15398.1|15397.1|15400.7|15399.7|15393.6|15392.6|539
1761926100000|2025-10-31 15:55:00|15398|15397|15404.1|15403.4|15408.2|15407.5|15397.9|15396.9|586
1761926400000|2025-10-31 16:00:00|15404.2|15403.5|15402.9|15402.2|15406.1|15405.4|15397.6|15396.9|648
1761926700000|2025-10-31 16:05:00|15402.7|15402|15408.5|15407.8|15409.9|15409.2|15400.6|15399.9|351
1761927000000|2025-10-31 16:10:00|15408.4|15407.7|15411.9|15411.2|15415.6|15414.9|15406.5|15405.8|455
1761927300000|2025-10-31 16:15:00|15412.1|15411.4|15413.7|15413|15415.8|15415.1|15410.6|15409.9|395
1761927600000|2025-10-31 16:20:00|15413.6|15412.9|15416.8|15416.1|15417|15416.3|15411.6|15410.9|258
1761927900000|2025-10-31 16:25:00|15417|15416.3|15413.5|15412.8|15418|15417.3|15412.8|15412.1|209
1761928200000|2025-10-31 16:30:00|15413.4|15412.7|15408|15407.3|15413.7|15413|15407.6|15406.9|270
1761928500000|2025-10-31 16:35:00|15407.9|15407.2|15406.5|15405.8|15408.6|15407.9|15405|15404|169
1761928800000|2025-10-31 16:40:00|15407|15406.3|15409.3|15408.6|15410.5|15409.8|15405.3|15404.6|180
1761929100000|2025-10-31 16:45:00|15409.1|15408.4|15407.3|15406.6|15410.1|15409.4|15406.1|15405.4|180
1761929400000|2025-10-31 16:50:00|15407.4|15406.7|15408.9|15407.9|15408.9|15407.9|15405.8|15404.8|120
1761929700000|2025-10-31 16:55:00|15408.7|15407.7|15411.6|15410.9|15412.4|15411.7|15406.8|15406.1|158
1761930000000|2025-10-31 17:00:00|15411.3|15410.6|15412.2|15411.5|15415.5|15414.8|15410.7|15409.8|175
1761930300000|2025-10-31 17:05:00|15412.1|15411.4|15412.1|15411.4|15414.6|15413.9|15410.4|15409.7|192
1761930600000|2025-10-31 17:10:00|15411.6|15410.9|15415|15414.3|15415.2|15414.5|15411.6|15410.9|176
1761930900000|2025-10-31 17:15:00|15414.7|15414|15416.5|15415.8|15418|15417.3|15414.3|15413.6|157
1761931200000|2025-10-31 17:20:00|15416.3|15415.6|15415.5|15414.8|15417.6|15416.6|15413.4|15412.7|149
1761931500000|2025-10-31 17:25:00|15415.4|15414.7|15411.8|15411.1|15415.6|15414.7|15411.5|15410.8|145
1761931800000|2025-10-31 17:30:00|15411.9|15411.2|15409|15408|15412.3|15411.6|15408.6|15407.8|192
1761932100000|2025-10-31 17:35:00|15408.9|15407.9|15409.9|15408.9|15411.1|15410.4|15408.5|15407.5|156
1761932400000|2025-10-31 17:40:00|15410|15409|15410.8|15409.8|15411.7|15411|15408.8|15408.1|131
1761932700000|2025-10-31 17:45:00|15410.9|15409.9|15414|15413|15414.1|15413.3|15409.2|15408.3|154
1761933000000|2025-10-31 17:50:00|15413.9|15412.9|15410.6|15409.6|15414.7|15413.7|15410.2|15409.2|127
1761933300000|2025-10-31 17:55:00|15410.7|15409.7|15410.3|15409.6|15410.9|15410.2|15409.4|15408.4|63
1761933600000|2025-10-31 18:00:00|15410.9|15410.2|15408.1|15407.4|15411.6|15410.7|15407.6|15406.6|183
1761933900000|2025-10-31 18:05:00|15408|15407.3|15410.7|15410|15411.1|15410.4|15405.4|15404.7|128
1761934200000|2025-10-31 18:10:00|15411|15410.3|15407.9|15407.2|15411.1|15410.4|15406.8|15406.1|115
1761934500000|2025-10-31 18:15:00|15407.8|15407.1|15409.1|15408.1|15409.4|15408.7|15407|15406.3|84
1761934800000|2025-10-31 18:20:00|15409.2|15408.2|15408.7|15408|15409.4|15408.5|15407.1|15406.4|85
1761935100000|2025-10-31 18:25:00|15409.2|15408.5|15409.5|15408.8|15411|15410.3|15408.9|15408.2|114
1761935400000|2025-10-31 18:30:00|15409.6|15408.9|15412.1|15411.4|15412.5|15411.8|15409.5|15408.8|115
1761935700000|2025-10-31 18:35:00|15412.4|15411.7|15412.2|15411.5|15413.7|15413|15411.2|15410.2|64
1761936000000|2025-10-31 18:40:00|15412.3|15411.6|15411.4|15410.7|15412.9|15412.2|15411|15410.3|76
1761936300000|2025-10-31 18:45:00|15411.3|15410.6|15408.1|15407.1|15411.4|15410.7|15407.5|15406.5|95
1761936600000|2025-10-31 18:50:00|15408.3|15407.3|15406.2|15405.2|15408.6|15407.9|15404.6|15403.7|106
1761936900000|2025-10-31 18:55:00|15406.1|15405.1|15409.2|15408.5|15411.6|15410.9|15405.5|15404.6|139
1761937200000|2025-10-31 19:00:00|15409.3|15408.6|15408.6|15407.6|15413|15412.1|15406.8|15405.8|173
1761937500000|2025-10-31 19:05:00|15408.5|15407.5|15408.7|15408|15409.3|15408.3|15407.3|15406.4|102
1761937800000|2025-10-31 19:10:00|15408.6|15407.9|15408.5|15407.8|15409.3|15408.6|15406.8|15406.1|84
1761938100000|2025-10-31 19:15:00|15408.4|15407.7|15410.3|15409.3|15410.9|15409.9|15407.2|15406.5|118
1761938400000|2025-10-31 19:20:00|15410.5|15409.5|15409.3|15408.3|15410.8|15409.8|15407.9|15406.9|98
1761938700000|2025-10-31 19:25:00|15409.2|15408.2|15408.1|15407.1|15409.2|15408.2|15406.6|15405.6|100
1761939000000|2025-10-31 19:30:00|15407.9|15406.9|15409.3|15408.3|15409.8|15408.8|15407.9|15406.9|71
1761939300000|2025-10-31 19:35:00|15409.5|15408.5|15410.1|15409.1|15411|15410|15409.3|15408.3|93
1761939600000|2025-10-31 19:40:00|15410.3|15409.3|15411.3|15410.3|15411.5|15410.5|15409.4|15408.4|97
1761939900000|2025-10-31 19:45:00|15411.2|15410.2|15411.4|15410.7|15412.5|15411.8|15409.9|15408.9|109
1761940200000|2025-10-31 19:50:00|15411.6|15410.9|15412.9|15411.9|15414.2|15413.5|15411.6|15410.9|158
1761940500000|2025-10-31 19:55:00|15413|15412|15411.3|15410.3|15413.4|15412.4|15410.6|15409.7|256
1761940800000|2025-10-31 20:00:00|15411.2|15410.2|15408.6|15407.6|15411.8|15410.8|15408.5|15407.5|143
1761941100000|2025-10-31 20:05:00|15408.5|15407.5|15412.1|15411.1|15412.4|15411.4|15407.7|15406.7|86
1761941400000|2025-10-31 20:10:00|15412.2|15411.2|15410.7|15409.7|15412.4|15411.4|15409.7|15408.7|39
1761941700000|2025-10-31 20:15:00|15410.3|15409.3|15412|15411|15412|15411|15408.8|15407.8|60
1761942000000|2025-10-31 20:20:00|15411.3|15410.3|15404.6|15403.6|15411.3|15410.3|15404.1|15403.1|108
1761942300000|2025-10-31 20:25:00|15405.6|15404.6|15408.2|15407.2|15409.2|15408.2|15405.6|15404.6|71
1761942600000|2025-10-31 20:30:00|15408.3|15407.3|15409.7|15408.7|15409.7|15408.7|15406.7|15405.7|44
1761942900000|2025-10-31 20:35:00|15409.8|15408.8|15408.1|15407.1|15410.2|15409.2|15408|15407|26
1761943200000|2025-10-31 20:40:00|15408|15407|15410.1|15409.1|15410.4|15409.4|15407.4|15406.4|62
1761943500000|2025-10-31 20:45:00|15409.4|15408.4|15407.6|15406.6|15409.5|15408.5|15405.9|15404.9|68
1761943800000|2025-10-31 20:50:00|15407.1|15406.1|15407|15406|15408.9|15407.9|15404.9|15403.9|235
1761944100000|2025-10-31 20:55:00|15406.8|15405.8|15404|15398|15409.8|15406.3|15401.6|15395.6|386
1762117200000|2025-11-02 21:00:00|15407.5|15396.5|15406.5|15395.5|15407.5|15396.5|15406.5|15395.5|2
1762118400000|2025-11-02 21:20:00|15413.5|15402.5|15412.7|15401.7|15413.5|15402.5|15412.7|15401.7|3
1762118700000|2025-11-02 21:25:00|15412.5|15401.5|15412|15401|15412.5|15401.5|15411|15400|4
1762119000000|2025-11-02 21:30:00|15412.2|15401.2|15411.3|15400.3|15412.2|15401.2|15411.3|15400.3|2
1762119300000|2025-11-02 21:35:00|15411|15400|15411|15400|15411.1|15400.1|15411|15400|3
1762119600000|2025-11-02 21:40:00|15411.1|15400.1|15411.1|15400.1|15411.1|15400.1|15411.1|15400.1|1
1762119900000|2025-11-02 21:45:00|15411|15400|15411.1|15400.1|15411.1|15400.1|15411|15400|2
1762120200000|2025-11-02 21:50:00|15411|15400|15411|15400|15411|15400|15411|15400|1
1762120500000|2025-11-02 21:55:00|15411.5|15399.5|15411.8|15399.8|15412|15400|15411.5|15399.5|6
1762120800000|2025-11-02 22:00:00|15412|15400|15413|15401|15413|15401|15412|15400|2
1762121100000|2025-11-02 22:05:00|15412.8|15400.8|15413|15401|15413.1|15401.1|15412.8|15400.8|3
1762121400000|2025-11-02 22:10:00|15412.8|15400.8|15409|15401|15412.8|15401|15409|15399.9|4
1762122000000|2025-11-02 22:20:00|15409.1|15402.8|15410.8|15405.7|15411.6|15406.4|15408|15402|12
1762122300000|2025-11-02 22:25:00|15411.7|15404.9|15411.8|15406.4|15411.8|15406.4|15411.7|15404.9|13
1762122600000|2025-11-02 22:30:00|15410.9|15405.5|15409.7|15407.7|15414.2|15407.7|15409.3|15401|38
1762122900000|2025-11-02 22:35:00|15409.8|15407.8|15411.8|15406.5|15412.6|15408.2|15409.3|15405.3|28
1762123200000|2025-11-02 22:40:00|15412.6|15405.7|15411.7|15406.7|15412.6|15406.8|15410.8|15405.5|23
1762123500000|2025-11-02 22:45:00|15409.3|15407.3|15407.8|15405.8|15413|15407.3|15407.8|15403.8|13
1762123800000|2025-11-02 22:50:00|15413|15404|15410.7|15405.3|15413|15407|15407.8|15404|21
1762124100000|2025-11-02 22:55:00|15411|15405.6|15413|15405|15413|15405.8|15411|15405|6
1762124400000|2025-11-02 23:00:00|15413.4|15404.9|15405.6|15400.6|15418.6|15415.1|15402.9|15400.6|146
1762124700000|2025-11-02 23:05:00|15405.1|15401.1|15411.6|15410.6|15415.1|15411.1|15403.5|15400.7|163
1762125000000|2025-11-02 23:10:00|15411.7|15410.7|15413.3|15412.3|15413.9|15412.6|15409.3|15405.4|126
1762125300000|2025-11-02 23:15:00|15413.4|15412.4|15415.1|15414.1|15417.7|15416.6|15413.3|15411.8|279
1762125600000|2025-11-02 23:20:00|15416.4|15415.4|15421.6|15420.6|15422.2|15421.2|15415.9|15414.9|143
1762125900000|2025-11-02 23:25:00|15421.5|15420.5|15415.6|15413.9|15422.1|15421.1|15415.3|15413.6|193
1762126200000|2025-11-02 23:30:00|15415.7|15414.7|15424.2|15423.2|15424.9|15423.9|15413.8|15412.8|382
1762126500000|2025-11-02 23:35:00|15423.9|15422.9|15422.9|15421.9|15425.4|15424.4|15420.1|15419.1|157
1762126800000|2025-11-02 23:40:00|15423|15422|15422.6|15421.6|15424.6|15423.6|15421.8|15420.8|141
1762127100000|2025-11-02 23:45:00|15422.4|15421.4|15421.1|15420.1|15424.1|15423.1|15416|15415|272
1762127400000|2025-11-02 23:50:00|15421.3|15420.3|15424|15423|15425.7|15424.7|15421.3|15420.3|252
1762127700000|2025-11-02 23:55:00|15423.9|15422.9|15420.3|15419.3|15424.2|15423.2|15420.3|15419.3|131
1762128000000|2025-11-03 00:00:00|15420.2|15419.2|15418.5|15417.5|15421.9|15420.9|15417.8|15416.8|241
1762128300000|2025-11-03 00:05:00|15418.6|15417.6|15418.4|15417.4|15421|15420|15417.6|15416.6|149
1762128600000|2025-11-03 00:10:00|15418.8|15417.8|15419.9|15418.9|15421.2|15420.2|15418.1|15417.1|108
1762128900000|2025-11-03 00:15:00|15419.8|15418.8|15421.3|15420.3|15421.7|15420.7|15419.6|15418.6|112
1762129200000|2025-11-03 00:20:00|15421.2|15420.2|15415.2|15414.5|15422.3|15421.3|15414.1|15413.4|200
1762129500000|2025-11-03 00:25:00|15415.1|15414.4|15416.4|15415.4|15416.7|15415.7|15412.7|15411.7|136
1762129800000|2025-11-03 00:30:00|15416.3|15415.3|15418.4|15417.7|15420.5|15419.5|15416.3|15415.3|125
1762130100000|2025-11-03 00:35:00|15418.3|15417.6|15417.6|15416.9|15419.3|15418.3|15415.4|15414.4|110
1762130400000|2025-11-03 00:40:00|15417.4|15416.7|15416.7|15415.7|15417.6|15416.9|15414.7|15413.7|133
1762130700000|2025-11-03 00:45:00|15416.6|15415.6|15418.8|15417.8|15420.5|15419.8|15416.3|15415.3|147
1762131000000|2025-11-03 00:50:00|15418.6|15417.6|15418.5|15417.5|15419.4|15418.4|15415.8|15414.8|180
1762131300000|2025-11-03 00:55:00|15419.4|15418.4|15418|15417.3|15419.8|15418.8|15416.3|15415.3|148
1762131600000|2025-11-03 01:00:00|15417.9|15417.2|15417.3|15416.6|15419.4|15418.7|15415.8|15415.1|175
1762131900000|2025-11-03 01:05:00|15417.2|15416.5|15415.1|15414.4|15417.6|15416.6|15414|15413|197
1762132200000|2025-11-03 01:10:00|15415.3|15414.6|15414.2|15413.2|15416.3|15415.6|15413.4|15412.4|133
1762132500000|2025-11-03 01:15:00|15414.3|15413.3|15413|15412.3|15414.6|15413.6|15412.8|15411.8|94
1762132800000|2025-11-03 01:20:00|15412.9|15412.2|15410.4|15409.7|15412.9|15412.2|15408.2|15407.5|132
1762133100000|2025-11-03 01:25:00|15410.3|15409.6|15411.2|15410.5|15412.2|15411.5|15409.5|15408.8|70
1762133400000|2025-11-03 01:30:00|15411.1|15410.4|15409.8|15409.1|15411.6|15410.8|15409.2|15408.5|102
1762133700000|2025-11-03 01:35:00|15409.9|15409.2|15410.5|15409.8|15411.5|15410.5|15409.6|15408.6|101
1762134000000|2025-11-03 01:40:00|15410.7|15410|15413.3|15412.3|15413.7|15412.7|15410.5|15409.8|64
1762134300000|2025-11-03 01:45:00|15413.4|15412.4|15412.5|15411.8|15414.5|15413.1|15410.8|15410.1|89
1762134600000|2025-11-03 01:50:00|15412.4|15411.7|15413.1|15412.1|15413.8|15412.8|15410.3|15409.4|92
1762134900000|2025-11-03 01:55:00|15412.9|15411.9|15411.9|15411.2|15413|15412|15411.8|15410.9|66
1762135200000|2025-11-03 02:00:00|15411.7|15411|15411.6|15410.6|15413.3|15412.6|15410.9|15410.2|97
1762135500000|2025-11-03 02:05:00|15411.5|15410.5|15406|15405.3|15411.6|15410.9|15404.9|15404.2|166
1762135800000|2025-11-03 02:10:00|15405.9|15405.2|15408.7|15407.7|15409.1|15408.1|15404.9|15404.2|100
1762136100000|2025-11-03 02:15:00|15408.6|15407.6|15407.4|15406.7|15409.6|15408.9|15406.8|15405.9|92
1762136400000|2025-11-03 02:20:00|15407.5|15406.8|15406.9|15406.2|15407.8|15407.1|15406|15405.3|89
1762136700000|2025-11-03 02:25:00|15407|15406.3|15406.2|15405.5|15407.4|15406.4|15405|15404.3|66
1762137000000|2025-11-03 02:30:00|15405.9|15405.2|15405|15404.3|15407.2|15406.2|15404.3|15403.6|63
1762137300000|2025-11-03 02:35:00|15404.9|15404.2|15407.8|15406.8|15407.9|15406.9|15404.8|15404.1|70
1762137600000|2025-11-03 02:40:00|15407.6|15406.6|15409.9|15409.2|15409.9|15409.2|15406.9|15406|58
1762137900000|2025-11-03 02:45:00|15409.8|15409.1|15408|15407.3|15411|15410.3|15407.1|15406.1|84
1762138200000|2025-11-03 02:50:00|15408.4|15407.7|15408.9|15408.2|15410.5|15409.5|15408.4|15407.7|88
1762138500000|2025-11-03 02:55:00|15408.8|15408.1|15408.9|15408.2|15409.4|15408.7|15407|15406.3|101
1762138800000|2025-11-03 03:00:00|15409|15408.3|15408.9|15408.2|15410.2|15409.5|15407.8|15407.1|122
1762139100000|2025-11-03 03:05:00|15409.2|15408.1|15407.4|15406.4|15409.7|15408.7|15407|15406|59
1762139400000|2025-11-03 03:10:00|15407.3|15406.3|15407.3|15406.6|15407.6|15406.8|15406.6|15405.9|52
1762139700000|2025-11-03 03:15:00|15407.2|15406.5|15405.4|15404.7|15407.2|15406.5|15405.1|15404.4|70
1762140000000|2025-11-03 03:20:00|15405.3|15404.6|15405.4|15404.4|15406.2|15405.2|15404.4|15403.7|79
1762140300000|2025-11-03 03:25:00|15405.3|15404.3|15406.5|15405.5|15406.6|15405.6|15405.3|15404.3|35
1762140600000|2025-11-03 03:30:00|15406.6|15405.6|15406.9|15406.2|15407.5|15406.7|15406.3|15405.3|76
1762140900000|2025-11-03 03:35:00|15406.6|15405.9|15406.9|15406.2|15407.6|15406.6|15406.3|15405.6|59
1762141200000|2025-11-03 03:40:00|15407.1|15406.4|15407.4|15406.7|15407.9|15407.2|15406.8|15406.1|50
1762141500000|2025-11-03 03:45:00|15407.8|15407.1|15406.5|15405.8|15408.1|15407.4|15406.2|15405.5|66
1762141800000|2025-11-03 03:50:00|15406.8|15406.1|15407.3|15406.6|15408.2|15407.5|15405.7|15405|70
1762142100000|2025-11-03 03:55:00|15407.2|15406.5|15407|15406.3|15407.6|15406.9|15405.3|15404.6|71
1762142400000|2025-11-03 04:00:00|15407.1|15406.4|15405.7|15405|15407.5|15406.8|15404.8|15404.1|116
1762142700000|2025-11-03 04:05:00|15405.8|15404.8|15401.2|15400.5|15406|15405.3|15400.7|15399.7|152
1762143000000|2025-11-03 04:10:00|15401.4|15400.7|15400.7|15400|15401.7|15401|15399.3|15398.6|115
1762143300000|2025-11-03 04:15:00|15400.8|15400.1|15401.9|15400.9|15402.3|15401.6|15400.8|15400.1|66
1762143600000|2025-11-03 04:20:00|15401.8|15400.8|15403.4|15402.7|15403.8|15403.1|15401.2|15400.2|103
1762143900000|2025-11-03 04:25:00|15403.3|15402.6|15404.4|15403.7|15404.6|15403.9|15403|15402.2|90
1762144200000|2025-11-03 04:30:00|15404.3|15403.6|15405.7|15405|15406.9|15406.2|15404.1|15403.2|109
1762144500000|2025-11-03 04:35:00|15405.8|15405.1|15406.3|15405.6|15407.2|15406.5|15405|15404.3|80
1762144800000|2025-11-03 04:40:00|15406.1|15405.4|15406.4|15405.4|15407.5|15406.5|15405.9|15404.9|70
1762145100000|2025-11-03 04:45:00|15406.2|15405.2|15405.5|15404.8|15406.8|15405.8|15404.4|15403.4|76
1762145400000|2025-11-03 04:50:00|15405.4|15404.7|15407.9|15406.9|15408|15407|15405.4|15404.4|56
1762145700000|2025-11-03 04:55:00|15408.3|15407.6|15407.9|15407.2|15409.7|15408.7|15407.5|15406.5|73
1762146000000|2025-11-03 05:00:00|15408.2|15407.5|15409.7|15409|15410.1|15409.4|15407.8|15407.1|89
1762146300000|2025-11-03 05:05:00|15409.8|15409.1|15413.9|15413.2|15413.9|15413.2|15409.8|15409.1|107
1762146600000|2025-11-03 05:10:00|15413.8|15413.1|15411.6|15410.6|15413.9|15413.2|15411.5|15410.5|85
1762146900000|2025-11-03 05:15:00|15411.5|15410.5|15410.3|15409.6|15411.7|15410.7|15409.9|15409.2|83
1762147200000|2025-11-03 05:20:00|15410.2|15409.5|15411.3|15410.6|15411.4|15410.7|15409.7|15409|56
1762147500000|2025-11-03 05:25:00|15411.1|15410.4|15411.3|15410.6|15412.9|15411.9|15410|15409.3|77
1762147800000|2025-11-03 05:30:00|15411.6|15410.9|15411.6|15410.9|15413.1|15412.4|15411.5|15410.7|90
1762148100000|2025-11-03 05:35:00|15411.5|15410.8|15409.4|15408.4|15411.5|15410.8|15408|15407.2|129
1762148400000|2025-11-03 05:40:00|15409.5|15408.5|15410.6|15409.6|15410.7|15409.8|15408.7|15407.7|82
1762148700000|2025-11-03 05:45:00|15410.4|15409.4|15407.6|15406.6|15410.7|15409.7|15406.3|15405.3|201
1762149000000|2025-11-03 05:50:00|15407.4|15406.4|15408.4|15407.7|15409.8|15409.1|15406.9|15405.9|92
1762149300000|2025-11-03 05:55:00|15408.1|15407.4|15412.9|15412.2|15413.6|15412.6|15407.6|15406.9|169
1762149600000|2025-11-03 06:00:00|15412.8|15412.1|15412.2|15411.2|15414|15413.3|15410.7|15409.7|131
1762149900000|2025-11-03 06:05:00|15412|15411|15414.7|15413.7|15415.2|15414.5|15411.9|15410.9|123
1762150200000|2025-11-03 06:10:00|15414.6|15413.6|15418.9|15418.2|15419.7|15419|15413.8|15412.8|167
1762150500000|2025-11-03 06:15:00|15418.8|15418.1|15420.6|15419.6|15422|15421.3|15418.8|15418.1|131
1762150800000|2025-11-03 06:20:00|15420.9|15420.2|15421.9|15421.2|15422.2|15421.5|15417|15416.3|143
1762151100000|2025-11-03 06:25:00|15421.8|15421.1|15423.3|15422.6|15423.4|15422.6|15421|15420.3|155
1762151400000|2025-11-03 06:30:00|15423.2|15422.5|15418.7|15418|15425.1|15424.1|15418.4|15417.7|144
1762151700000|2025-11-03 06:35:00|15418.8|15418.1|15419.4|15418.4|15420|15419|15417.2|15416.2|142
1762152000000|2025-11-03 06:40:00|15419.5|15418.5|15417.9|15417.2|15419.9|15418.9|15417.4|15416.4|101
1762152300000|2025-11-03 06:45:00|15417.8|15417.1|15416.8|15416.1|15418.1|15417.3|15415.4|15414.4|102
1762152600000|2025-11-03 06:50:00|15417.7|15417|15419.9|15418.9|15421.8|15421.1|15417.4|15416.7|154
1762152900000|2025-11-03 06:55:00|15420|15419|15419.5|15418.8|15420.4|15419.4|15418.4|15417.4|122
1762153200000|2025-11-03 07:00:00|15419.4|15418.7|15417.6|15416.6|15421.6|15420.9|15417.4|15416.4|277
1762153500000|2025-11-03 07:05:00|15417.7|15416.7|15418.9|15418.2|15421|15420.3|15416.8|15416.1|235
1762153800000|2025-11-03 07:10:00|15419|15418.3|15426.2|15425.5|15426.5|15425.5|15417.9|15417.2|221
1762154100000|2025-11-03 07:15:00|15426.3|15425.6|15421.9|15421.2|15427.1|15426.1|15421|15420.3|189
1762154400000|2025-11-03 07:20:00|15421.7|15421|15425.4|15424.7|15428.6|15427.9|15421.1|15420.4|238
1762154700000|2025-11-03 07:25:00|15425.3|15424.6|15422.1|15421.4|15426.5|15425.8|15421.8|15420.9|167
1762155000000|2025-11-03 07:30:00|15421.9|15421.2|15418.7|15418|15425.4|15424.7|15418.7|15418|221
1762155300000|2025-11-03 07:35:00|15418.4|15417.7|15415.3|15414.6|15418.4|15417.7|15414.6|15413.9|185
1762155600000|2025-11-03 07:40:00|15414.6|15413.9|15414.1|15413.4|15416.4|15415.6|15413.4|15412.7|145
1762155900000|2025-11-03 07:45:00|15414.2|15413.5|15417.3|15416.6|15418.4|15417.7|15414|15413.3|162
1762156200000|2025-11-03 07:50:00|15417.1|15416.4|15417.6|15416.9|15418.1|15417.4|15415.2|15414.2|190
1762156500000|2025-11-03 07:55:00|15417.5|15416.8|15411.5|15410.8|15419.7|15419|15411|15410.2|257
1762156800000|2025-11-03 08:00:00|15411.7|15411|15417.2|15416.5|15418.8|15418.1|15411|15410.3|380
1762157100000|2025-11-03 08:05:00|15417.3|15416.6|15417.3|15416.6|15421.7|15420.7|15416.4|15415.7|278
1762157400000|2025-11-03 08:10:00|15417.4|15416.7|15418.7|15418|15421.3|15420.6|15415.5|15414.8|264
1762157700000|2025-11-03 08:15:00|15418.8|15418.1|15415.1|15414.4|15420|15419.3|15414.8|15413.8|199
1762158000000|2025-11-03 08:20:00|15415.5|15414.8|15417.9|15417.2|15419.4|15418.7|15413.4|15412.7|194
1762158300000|2025-11-03 08:25:00|15417.8|15417.1|15415.9|15414.9|15417.9|15417.2|15413.8|15413.1|179
1762158600000|2025-11-03 08:30:00|15416.1|15415.1|15412.7|15412|15416.8|15416.1|15411.5|15410.6|209
1762158900000|2025-11-03 08:35:00|15412.3|15411.6|15410.5|15409.8|15413.5|15412.3|15408.9|15408|332
1762159200000|2025-11-03 08:40:00|15410.3|15409.6|15409.7|15408.7|15413.6|15412.6|15409.1|15408.2|170
1762159500000|2025-11-03 08:45:00|15409.6|15408.6|15413.5|15412.8|15414.2|15413.2|15406.2|15405.2|283
1762159800000|2025-11-03 08:50:00|15413.1|15412.4|15412.6|15411.9|15416.8|15416|15412.1|15411.1|221
1762160100000|2025-11-03 08:55:00|15412.8|15412.1|15411.6|15410.9|15413.9|15413.2|15410|15409.3|221
1762160400000|2025-11-03 09:00:00|15411.7|15411|15413.3|15412.6|15413.3|15412.6|15408.9|15408.2|229
1762160700000|2025-11-03 09:05:00|15413.2|15412.5|15413.2|15412.5|15413.3|15412.6|15411.3|15410.6|124
1762161000000|2025-11-03 09:10:00|15413.7|15413|15414.9|15414.2|15415.4|15414.7|15412.8|15412.1|166
1762161300000|2025-11-03 09:15:00|15415|15414.3|15415.7|15415|15416.7|15416|15413.1|15412.4|182
1762161600000|2025-11-03 09:20:00|15415.6|15414.9|15415|15414.3|15416.2|15415.4|15413.6|15412.9|131
1762161900000|2025-11-03 09:25:00|15414.1|15413.1|15412.7|15412|15415.5|15414.8|15411.7|15411|125
1762162200000|2025-11-03 09:30:00|15412.6|15411.9|15412.4|15411.7|15414.9|15414.2|15412.2|15411.5|138
1762162500000|2025-11-03 09:35:00|15412.3|15411.6|15412.7|15412|15414.6|15413.9|15411.3|15410.3|167
1762162800000|2025-11-03 09:40:00|15413|15412.1|15412|15411.3|15414|15413.3|15411.3|15410.6|115
1762163100000|2025-11-03 09:45:00|15412.2|15411.5|15413.9|15413.2|15415.1|15414.4|15412.1|15411.4|136
1762163400000|2025-11-03 09:50:00|15413.8|15413.1|15416.5|15415.5|15417|15416.3|15413.1|15412.4|117
1762163700000|2025-11-03 09:55:00|15416.9|15415.9|15416.8|15416.1|15417.5|15416.8|15415.6|15414.6|148
1762164000000|2025-11-03 10:00:00|15416.9|15416.2|15415.7|15414.7|15418|15417.3|15415.4|15414.6|210
1762164300000|2025-11-03 10:05:00|15416|15415|15417.1|15416.1|15419.5|15418.8|15415.6|15414.6|202
1762164600000|2025-11-03 10:10:00|15417|15416|15417.4|15416.7|15417.9|15417|15415.9|15415.2|153
1762164900000|2025-11-03 10:15:00|15417.7|15417|15418|15417.3|15418.2|15417.5|15416.3|15415.3|113
1762165200000|2025-11-03 10:20:00|15418.1|15417.4|15416|15415.3|15418.1|15417.4|15415.8|15415.1|126
1762165500000|2025-11-03 10:25:00|15416.1|15415.4|15415.1|15414.4|15416.3|15415.6|15414.3|15413.6|129
1762165800000|2025-11-03 10:30:00|15415.2|15414.5|15415.4|15414.7|15415.6|15414.9|15413.3|15412.6|196
1762166100000|2025-11-03 10:35:00|15415.7|15415|15415.8|15415.1|15416.4|15415.6|15415|15414.3|101
1762166400000|2025-11-03 10:40:00|15416|15415.3|15416.3|15415.6|15418.1|15417.4|15415.2|15414.5|144
1762166700000|2025-11-03 10:45:00|15416.2|15415.5|15417.5|15416.8|15417.7|15417|15415.7|15415|98
1762167000000|2025-11-03 10:50:00|15417.2|15416.5|15417|15416.3|15418.8|15418.1|15416.5|15415.8|103
1762167300000|2025-11-03 10:55:00|15417.2|15416.5|15417.7|15417|15417.8|15417.1|15416.3|15415.6|87
1762167600000|2025-11-03 11:00:00|15417.6|15416.9|15418|15417.3|15419.1|15418.4|15416.5|15415.8|161
1762167900000|2025-11-03 11:05:00|15418.4|15417.7|15416.1|15415.1|15418.4|15417.7|15415.6|15414.9|107
1762168200000|2025-11-03 11:10:00|15415.8|15414.8|15415.6|15414.9|15416.7|15416|15414.9|15414.2|109
1762168500000|2025-11-03 11:15:00|15415.8|15415.1|15416.9|15416.2|15416.9|15416.2|15415.1|15414.4|101
1762168800000|2025-11-03 11:20:00|15417|15416.3|15415.2|15414.5|15417.2|15416.5|15413.7|15413|114
1762169100000|2025-11-03 11:25:00|15415.1|15414.4|15412.8|15412.1|15415.1|15414.4|15412.3|15411.6|115
1762169400000|2025-11-03 11:30:00|15412.7|15412|15412.4|15411.7|15412.9|15412.1|15410.2|15409.5|151
1762169700000|2025-11-03 11:35:00|15412.3|15411.6|15413.5|15412.5|15413.8|15412.8|15411.3|15410.6|107
1762170000000|2025-11-03 11:40:00|15414.1|15413.1|15414.1|15413.4|15414.9|15414.2|15412.8|15411.8|144
1762170300000|2025-11-03 11:45:00|15414|15413.3|15414.8|15414.1|15415.1|15414.4|15413.6|15412.9|84
1762170600000|2025-11-03 11:50:00|15414.9|15413.8|15415.8|15415.1|15416.2|15415.5|15413.9|15413.2|104
1762170900000|2025-11-03 11:55:00|15415.9|15415.2|15415.8|15415.1|15416.8|15416.1|15415.1|15414.4|79
1762171200000|2025-11-03 12:00:00|15415.9|15415.2|15417.3|15416.3|15418.2|15417.5|15415.9|15415.2|125
1762171500000|2025-11-03 12:05:00|15417.2|15416.2|15415.5|15414.8|15417.3|15416.3|15415.5|15414.8|114
1762171800000|2025-11-03 12:10:00|15415.4|15414.7|15417|15416.3|15418|15417.3|15414.9|15414.2|107
1762172100000|2025-11-03 12:15:00|15417.1|15416.4|15417.3|15416.6|15417.5|15416.8|15416.2|15415.5|103
1762172400000|2025-11-03 12:20:00|15417.2|15416.5|15415.8|15415.1|15417.3|15416.6|15414.6|15413.9|101
1762172700000|2025-11-03 12:25:00|15414.9|15414.2|15416|15415.3|15417.4|15416.7|15414.7|15414|84
1762173000000|2025-11-03 12:30:00|15416.1|15415.4|15415.8|15415.1|15418.4|15417.7|15415.5|15414.8|92
1762173300000|2025-11-03 12:35:00|15415.9|15415.2|15415.3|15414.6|15417.2|15416.5|15414.8|15414.1|120
1762173600000|2025-11-03 12:40:00|15415.4|15414.7|15416.1|15415.4|15416.4|15415.7|15414.7|15414|63
1762173900000|2025-11-03 12:45:00|15416.2|15415.5|15416.7|15416|15417.1|15416.1|15415.5|15414.8|73
1762174200000|2025-11-03 12:50:00|15416.6|15415.9|15417|15416.3|15417.2|15416.5|15415.6|15414.9|121
1762174500000|2025-11-03 12:55:00|15416.9|15416.2|15418.9|15418.2|15419.3|15418.6|15416.5|15415.5|139
1762174800000|2025-11-03 13:00:00|15419.1|15418.4|15419.4|15418.7|15420.7|15420|15418.3|15417.3|283
1762175100000|2025-11-03 13:05:00|15419.2|15418.5|15422.6|15421.9|15423.6|15422.9|15419.2|15418.5|247
1762175400000|2025-11-03 13:10:00|15422.5|15421.8|15423.2|15422.5|15424.4|15423.7|15419.5|15418.8|201
1762175700000|2025-11-03 13:15:00|15423.4|15422.7|15423.7|15423|15424.5|15423.8|15422.2|15421.2|176
1762176000000|2025-11-03 13:20:00|15423.6|15422.9|15425.4|15424.7|15426.2|15425.5|15423.6|15422.9|155
1762176300000|2025-11-03 13:25:00|15425.5|15424.8|15428|15427.3|15428.7|15428|15425.1|15424.1|235
1762176600000|2025-11-03 13:30:00|15427.9|15427.2|15425|15424.3|15428.3|15427.6|15425|15424.3|113
1762176900000|2025-11-03 13:35:00|15424.9|15424.2|15427.3|15426.6|15427.3|15426.6|15423.5|15422.8|161
1762177200000|2025-11-03 13:40:00|15427.1|15426.4|15426.9|15425.9|15430.4|15429.7|15425.3|15424.4|244
1762177500000|2025-11-03 13:45:00|15426.8|15425.8|15427.7|15426.7|15429.9|15429.2|15426.8|15425.8|230
1762177800000|2025-11-03 13:50:00|15428.1|15427.1|15427.4|15426.4|15429.5|15428.8|15426.7|15425.8|178
1762178100000|2025-11-03 13:55:00|15427.6|15426.6|15425.6|15424.6|15427.9|15427.2|15424|15423.3|186
1762178400000|2025-11-03 14:00:00|15425.7|15424.7|15425.8|15424.8|15426.1|15425.3|15421.7|15421|302
1762178700000|2025-11-03 14:05:00|15426.4|15425.7|15425.4|15424.7|15426.9|15426.2|15423.2|15422.2|181
1762179000000|2025-11-03 14:10:00|15425.6|15424.9|15424|15423.3|15426.8|15425.8|15423.9|15423.2|127
1762179300000|2025-11-03 14:15:00|15424.1|15423.4|15427.5|15426.8|15427.5|15426.8|15423.8|15423.1|130
1762179600000|2025-11-03 14:20:00|15427.4|15426.7|15424.1|15423.4|15427.4|15426.7|15423.6|15422.9|160
1762179900000|2025-11-03 14:25:00|15424|15423.3|15425|15424.3|15425.6|15424.7|15420.1|15419.2|246
1762180200000|2025-11-03 14:30:00|15424.7|15424|15423.6|15422.9|15426.5|15425.8|15422.6|15421.9|307
1762180500000|2025-11-03 14:35:00|15423.7|15423|15421.5|15420.5|15424.5|15423.8|15420.2|15419.5|273
1762180800000|2025-11-03 14:40:00|15421.6|15420.6|15420.7|15420|15422.6|15421.9|15418.8|15418.1|253
1762181100000|2025-11-03 14:45:00|15420.1|15419.1|15421.1|15420.4|15422.6|15421.9|15419.9|15419.1|285
1762181400000|2025-11-03 14:50:00|15420.9|15420.2|15413.1|15412.1|15421.6|15420.8|15411.5|15410.5|476
1762181700000|2025-11-03 14:55:00|15413.4|15412.4|15415.6|15409.6|15415.6|15412.4|15408.4|15407.4|320
1762182000000|2025-11-03 15:00:00|15414.2|15408.2|15404.8|15403.8|15414.2|15408.2|15393.8|15389.4|1063
1762182300000|2025-11-03 15:05:00|15404.9|15403.9|15402.5|15401.8|15409|15408|15394.9|15393.7|908
1762182600000|2025-11-03 15:10:00|15402.4|15401.7|15402.7|15401.7|15410.1|15409.4|15401.2|15400.5|505
1762182900000|2025-11-03 15:15:00|15402.8|15401.8|15401.3|15400.6|15404.9|15403.8|15399.9|15399.2|432
1762183200000|2025-11-03 15:20:00|15401.2|15400.5|15411.1|15410.4|15411.5|15410.7|15399|15398|478
1762183500000|2025-11-03 15:25:00|15411|15410.3|15403.5|15402.8|15411.8|15411.1|15403.4|15402.7|535
1762183800000|2025-11-03 15:30:00|15403.6|15402.9|15404.8|15404.1|15406.5|15405.5|15401.2|15400.2|408
1762184100000|2025-11-03 15:35:00|15404.9|15404.2|15414.6|15413.9|15415.3|15414.3|15404.9|15404.2|448
1762184400000|2025-11-03 15:40:00|15414.8|15414.1|15414.9|15414.2|15416.4|15415.6|15412.2|15411.4|355
1762184700000|2025-11-03 15:45:00|15414.7|15414|15413.1|15412.4|15416|15415.3|15411.9|15411.2|339
1762185000000|2025-11-03 15:50:00|15413|15412.3|15414.3|15413.3|15416|15415.3|15412.5|15411.8|379
1762185300000|2025-11-03 15:55:00|15414.7|15413.7|15410.1|15409.4|15415.6|15414.6|15409.4|15408.7|425
1762185600000|2025-11-03 16:00:00|15410.2|15409.5|15413.5|15412.8|15414.8|15414.1|15408.3|15407.6|454
1762185900000|2025-11-03 16:05:00|15413.1|15412.4|15410.9|15410.2|15413.4|15412.7|15408.9|15408.2|291
1762186200000|2025-11-03 16:10:00|15410.4|15409.7|15410.1|15409.4|15413.7|15413|15409.8|15409.1|247
1762186500000|2025-11-03 16:15:00|15410.2|15409.5|15414.6|15413.9|15416.8|15415.8|15409.9|15409.2|259
1762186800000|2025-11-03 16:20:00|15414.7|15414|15414.1|15413.4|15416.9|15416.2|15412.1|15411.4|247
1762187100000|2025-11-03 16:25:00|15414.5|15413.8|15414.3|15413.6|15415.8|15414.8|15413.1|15412.4|196
1762187400000|2025-11-03 16:30:00|15414.4|15413.7|15412.6|15411.9|15415.3|15414.6|15412.3|15411.6|188
1762187700000|2025-11-03 16:35:00|15412.7|15412|15412.3|15411.6|15414.8|15414.1|15412.2|15411.5|138
1762188000000|2025-11-03 16:40:00|15412.5|15411.8|15410.5|15409.8|15414.2|15413.5|15410.4|15409.7|131
1762188300000|2025-11-03 16:45:00|15410.4|15409.7|15408|15407|15410.6|15409.9|15407.4|15406.7|162
1762188600000|2025-11-03 16:50:00|15407.9|15407.2|15411.3|15410.6|15411.7|15411|15407.9|15407.2|146
1762188900000|2025-11-03 16:55:00|15411.1|15410.4|15413.5|15412.8|15415.8|15415.1|15410.3|15409.6|215
1762189200000|2025-11-03 17:00:00|15413.4|15412.7|15411.1|15410.4|15414.7|15413.9|15411|15410.3|142
1762189500000|2025-11-03 17:05:00|15411.3|15410.6|15414.5|15413.8|15415.1|15414.4|15410.4|15409.7|114
1762189800000|2025-11-03 17:10:00|15414.6|15413.9|15412.2|15411.2|15414.7|15414|15411.4|15410.7|118
1762190100000|2025-11-03 17:15:00|15412|15411.3|15410.2|15409.5|15412.5|15411.8|15406.8|15406.1|177
1762190400000|2025-11-03 17:20:00|15410|15409.3|15408.7|15408|15410.5|15409.8|15408.2|15407.5|149
1762190700000|2025-11-03 17:25:00|15408.8|15408.1|15409.7|15409|15409.8|15409.1|15407|15406.3|150
1762191000000|2025-11-03 17:30:00|15409.8|15409.1|15413.4|15412.7|15413.4|15412.7|15409.4|15408.7|128
1762191300000|2025-11-03 17:35:00|15413.5|15412.8|15414.1|15413.4|15414.5|15413.8|15412.4|15411.7|97
1762191600000|2025-11-03 17:40:00|15413.3|15412.6|15413|15412.3|15414.5|15413.8|15412.1|15411.4|121
1762191900000|2025-11-03 17:45:00|15413.3|15412.6|15416.6|15415.6|15417.6|15416.9|15413.1|15412.4|132
1762192200000|2025-11-03 17:50:00|15416.4|15415.4|15416.7|15416|15417.6|15416.9|15416.3|15415.4|64
1762192500000|2025-11-03 17:55:00|15416.8|15416.1|15415.6|15414.9|15418|15417.3|15415.1|15414.3|90
1762192800000|2025-11-03 18:00:00|15415.7|15415|15414.4|15413.7|15415.7|15415|15411.9|15411.2|138
1762193100000|2025-11-03 18:05:00|15414|15413.3|15415.9|15415.2|15415.9|15415.2|15413.3|15412.3|84
1762193400000|2025-11-03 18:10:00|15416|15415.3|15416.9|15416.2|15417.4|15416.7|15415.8|15415.1|63
1762193700000|2025-11-03 18:15:00|15417.7|15416.7|15418.3|15417.6|15419|15418.3|15417.5|15416.7|71
1762194000000|2025-11-03 18:20:00|15418.2|15417.5|15419.2|15418.5|15420.4|15419.7|15418|15417|105
1762194300000|2025-11-03 18:25:00|15419.3|15418.6|15420|15419|15420.1|15419.1|15418.4|15417.7|68
1762194600000|2025-11-03 18:30:00|15420.1|15419.3|15421.4|15420.7|15424.2|15423.5|15420|15419|135
1762194900000|2025-11-03 18:35:00|15421.3|15420.6|15420.3|15419.6|15422.1|15421.4|15420.2|15419.5|87
1762195200000|2025-11-03 18:40:00|15420.4|15419.7|15418.3|15417.6|15420.7|15420|15417.7|15417|85
1762195500000|2025-11-03 18:45:00|15418.4|15417.7|15420.9|15420.2|15421.1|15420.4|15418.2|15417.5|106
1762195800000|2025-11-03 18:50:00|15420.7|15420|15416.8|15416.1|15421.2|15420.5|15416.1|15415.4|95
1762196100000|2025-11-03 18:55:00|15416.7|15416|15417.4|15416.7|15418.8|15418.1|15416.7|15416|78
1762196400000|2025-11-03 19:00:00|15417.3|15416.6|15417.6|15416.9|15418.6|15417.9|15414.6|15413.9|218
1762196700000|2025-11-03 19:05:00|15417.5|15416.8|15421|15420.3|15421.8|15421.1|15417.3|15416.6|149
1762197000000|2025-11-03 19:10:00|15420.9|15420.2|15421.8|15421.1|15422|15421.3|15418.8|15418.1|111
1762197300000|2025-11-03 19:15:00|15421.7|15421|15421.3|15420.6|15422.2|15421.5|15420.4|15419.7|96
1762197600000|2025-11-03 19:20:00|15421.4|15420.7|15421.4|15420.4|15423.5|15422.8|15421.2|15420.4|115
1762197900000|2025-11-03 19:25:00|15421.1|15420.1|15422.6|15421.9|15422.7|15422|15421.1|15420.1|68
1762198200000|2025-11-03 19:30:00|15422.5|15421.8|15422.8|15422.1|15424|15423.3|15422.5|15421.6|48
1762198500000|2025-11-03 19:35:00|15422.5|15421.8|15422.8|15422.1|15425.4|15424.7|15421.6|15420.9|107
1762198800000|2025-11-03 19:40:00|15422.6|15421.9|15421.8|15421.1|15422.7|15422|15420.4|15419.7|109
1762199100000|2025-11-03 19:45:00|15422|15421.3|15419.1|15418.4|15422.2|15421.5|15418.8|15418.1|105
1762199400000|2025-11-03 19:50:00|15419.5|15418.8|15418.4|15417.7|15419.5|15418.8|15417.3|15416.6|137
1762199700000|2025-11-03 19:55:00|15418.6|15417.9|15419.8|15419.1|15420.8|15420.1|15418.2|15417.5|184
1762200000000|2025-11-03 20:00:00|15419.9|15419.2|15419.4|15418.7|15420.4|15419.7|15417.8|15417.1|118
1762200300000|2025-11-03 20:05:00|15419.5|15418.8|15418.3|15417.6|15421|15420.3|15417.8|15417.1|98
1762200600000|2025-11-03 20:10:00|15418.1|15417.4|15418.8|15418.1|15419.5|15418.7|15418.1|15417.4|68
1762200900000|2025-11-03 20:15:00|15418.9|15418.2|15419.9|15419.2|15420.1|15419.4|15418.5|15417.8|112
1762201200000|2025-11-03 20:20:00|15419.8|15419.1|15420.1|15419.4|15420.2|15419.5|15418.5|15417.8|72
1762201500000|2025-11-03 20:25:00|15420|15419.3|15421.7|15421|15422.1|15421.4|15419.8|15419.1|102
1762201800000|2025-11-03 20:30:00|15421.8|15421.1|15420.7|15420|15422|15421.3|15420.2|15419.5|97
1762202100000|2025-11-03 20:35:00|15420.4|15419.7|15420.2|15419.5|15421.2|15420.5|15420|15419.3|68
1762202400000|2025-11-03 20:40:00|15420.1|15419.4|15419.7|15419|15420.6|15419.9|15419.5|15418.8|88
1762202700000|2025-11-03 20:45:00|15419.8|15419.1|15420.7|15420|15421.2|15420.4|15419.8|15419.1|75
1762203000000|2025-11-03 20:50:00|15420.8|15420.1|15418.2|15417.5|15420.8|15420.1|15418.2|15417.5|95
1762203300000|2025-11-03 20:55:00|15418.3|15417.6|15419.8|15419.1|15420.6|15419.9|15418.3|15417.6|105
1762203600000|2025-11-03 21:00:00|15419.9|15419.2|15420|15419.3|15422.3|15421.5|15419.8|15419.1|158
1762203900000|2025-11-03 21:05:00|15420.6|15419.9|15420.7|15420|15421.9|15420.9|15420.1|15419.4|63
1762204200000|2025-11-03 21:10:00|15420.9|15419.9|15420.7|15419.7|15421.7|15420.7|15420.1|15419.1|44
1762204500000|2025-11-03 21:15:00|15421|15420|15419.4|15418.4|15421.1|15420.1|15419.3|15418.3|39
1762204800000|2025-11-03 21:20:00|15418.5|15417.5|15419.4|15418.4|15419.7|15418.7|15418.4|15417.4|50
1762205100000|2025-11-03 21:25:00|15419.3|15418.3|15419.8|15418.8|15420.7|15419.7|15419.3|15418.3|52
1762205400000|2025-11-03 21:30:00|15420.4|15419.4|15420.9|15419.9|15421.1|15420.3|15420.4|15419.4|34
1762205700000|2025-11-03 21:35:00|15420.8|15419.8|15419.6|15418.9|15421.5|15420.5|15419.6|15418.6|36
1762206000000|2025-11-03 21:40:00|15419.9|15419.2|15419.6|15418.9|15420.6|15419.9|15419.5|15418.8|34
1762206300000|2025-11-03 21:45:00|15420|15419.3|15420.5|15419.5|15420.8|15419.8|15419.5|15418.5|68
1762206600000|2025-11-03 21:50:00|15420.7|15419.7|15421|15420|15421.2|15420.2|15419.9|15418.9|110
1762206900000|2025-11-03 21:55:00|15421.5|15419.5|15423.5|15418.8|15423.5|15419.6|15421.2|15418|168
1762207200000|2025-11-03 22:00:00|15424.6|15418.5|15425.1|15418.1|15425.6|15418.6|15424.4|15418.1|4
1762207500000|2025-11-03 22:05:00|15423.3|15417.2|15427.1|15420.1|15428.8|15421.8|15423.3|15417.2|27
1762207800000|2025-11-03 22:10:00|15426.7|15419.7|15429.5|15422.5|15429.7|15423.2|15426.6|15419.6|52
1762208100000|2025-11-03 22:15:00|15429.4|15422.6|15425.4|15418.4|15429.5|15423.1|15425.4|15418.4|30
1762208400000|2025-11-03 22:20:00|15424.9|15418.8|15427.7|15421.2|15428.5|15422.4|15424.5|15418.4|46
1762208700000|2025-11-03 22:25:00|15427.5|15421|15426.7|15419.8|15427.6|15421.1|15426.5|15419.8|9
1762209000000|2025-11-03 22:30:00|15426.8|15419.7|15426.2|15419.4|15426.8|15419.7|15425.6|15418.6|26
1762209300000|2025-11-03 22:35:00|15426.6|15419.8|15426.5|15419.8|15426.6|15419.8|15425.5|15418.6|21
1762209600000|2025-11-03 22:40:00|15426.6|15419.7|15426.3|15419.7|15426.6|15419.8|15426.3|15419.5|37
1762209900000|2025-11-03 22:45:00|15426.4|15419.6|15425.7|15418.7|15426.7|15420.2|15425.7|15418.7|44
1762210200000|2025-11-03 22:50:00|15425.6|15418.6|15424.7|15419.4|15425.7|15419.9|15424.4|15417.8|34
1762210500000|2025-11-03 22:55:00|15424.6|15419.6|15424.1|15420|15424.9|15420|15422.9|15417.9|27
1762210800000|2025-11-03 23:00:00|15425.1|15419.5|15422.3|15419.4|15425.2|15419.6|15421.3|15417.1|38
1762211100000|2025-11-03 23:05:00|15421.8|15420|15421.2|15420.2|15423.6|15421.5|15420.6|15419.5|43
1762211400000|2025-11-03 23:10:00|15421|15420|15421.6|15420.6|15421.9|15420.6|15420.4|15419.2|27
1762211700000|2025-11-03 23:15:00|15421.9|15420.1|15419.2|15418.2|15422.8|15420.1|15417.8|15416.8|58
1762212000000|2025-11-03 23:20:00|15419.3|15418.3|15420.3|15417.7|15420.3|15418.4|15418|15415.9|41
1762212300000|2025-11-03 23:25:00|15419.3|15416.7|15418.7|15417.7|15419.7|15417.8|15418.5|15416.6|25
1762212600000|2025-11-03 23:30:00|15419.4|15416.7|15421.4|15420.4|15421.9|15420.9|15419.1|15416.7|80
1762212900000|2025-11-03 23:35:00|15420.9|15419.9|15422.3|15421.3|15422.4|15421.4|15420.8|15419.8|46
1762213200000|2025-11-03 23:40:00|15422.5|15421.5|15419.5|15418.8|15422.6|15421.6|15419.3|15418.6|91
1762213500000|2025-11-03 23:45:00|15419.4|15418.7|15420.4|15419.7|15421.7|15421|15419.2|15418.5|61
1762213800000|2025-11-03 23:50:00|15420.1|15419.4|15421.1|15420.1|15421.6|15420.6|15418.9|15417.9|71
1762214100000|2025-11-03 23:55:00|15420.9|15419.9|15421.4|15420.4|15421.9|15420.8|15420|15419|64
1762214400000|2025-11-04 00:00:00|15421.6|15420.6|15430.9|15429.9|15431.5|15430.6|15420.6|15419.6|308
1762214700000|2025-11-04 00:05:00|15431|15430|15434.5|15433.5|15440.6|15439.6|15431|15430|491
1762215000000|2025-11-04 00:10:00|15434.6|15433.6|15436|15435|15439.1|15438.4|15433.1|15432.1|315
1762215300000|2025-11-04 00:15:00|15436.1|15435.1|15433.6|15432.6|15436.7|15435.7|15431.5|15430.8|278
1762215600000|2025-11-04 00:20:00|15433.4|15432.4|15429.5|15428.5|15435.2|15434.2|15426.6|15425.9|234
1762215900000|2025-11-04 00:25:00|15429.6|15428.6|15431.1|15430.4|15432.7|15432|15429.4|15428.4|218
1762216200000|2025-11-04 00:30:00|15430.9|15430.2|15426.2|15425.2|15431.2|15430.5|15423.8|15423.1|253
1762216500000|2025-11-04 00:35:00|15426.4|15425.4|15429.3|15428.6|15429.4|15428.7|15425.3|15424.6|195
1762216800000|2025-11-04 00:40:00|15429.4|15428.7|15431.3|15430.6|15433|15432|15427.2|15426.5|236
1762217100000|2025-11-04 00:45:00|15431.1|15430.4|15431.1|15430.1|15433.2|15432.5|15429.4|15428.7|173
1762217400000|2025-11-04 00:50:00|15431.2|15430.2|15433|15432|15433.6|15432.6|15427.9|15426.9|401
1762217700000|2025-11-04 00:55:00|15432.7|15431.7|15434.3|15433.3|15436.3|15435.6|15431.4|15430.4|362
1762218000000|2025-11-04 01:00:00|15434.5|15433.5|15433.3|15432.6|15436.2|15435.5|15431.4|15430.4|341
1762218300000|2025-11-04 01:05:00|15433.4|15432.7|15437.8|15437.1|15441.2|15440.2|15432.9|15432.2|309
1762218600000|2025-11-04 01:10:00|15437.7|15437|15438.4|15437.4|15442|15441|15436.8|15435.8|345
1762218900000|2025-11-04 01:15:00|15438.3|15437.3|15436.6|15435.6|15441.1|15440.1|15433.2|15432.1|276
1762219200000|2025-11-04 01:20:00|15436.7|15435.7|15440.6|15439.6|15442|15441|15436.4|15435.4|210
1762219500000|2025-11-04 01:25:00|15440.5|15439.5|15446.6|15445.9|15449.3|15448.3|15440.1|15439.1|539
1762219800000|2025-11-04 01:30:00|15446.5|15445.8|15444.5|15443|15447.2|15446.2|15443.5|15442.5|268
1762220100000|2025-11-04 01:35:00|15444.4|15443.4|15438.7|15437.7|15445.1|15444.1|15437.4|15436.4|276
1762220400000|2025-11-04 01:40:00|15438.6|15437.6|15432.9|15431.9|15438.6|15437.6|15430.3|15429.3|235
1762220700000|2025-11-04 01:45:00|15432.7|15431.7|15432.6|15431.6|15436.1|15435.1|15430.5|15429.8|190
1762221000000|2025-11-04 01:50:00|15432.2|15431.2|15433.9|15433.2|15435.3|15434.6|15431.4|15430.4|148
1762221300000|2025-11-04 01:55:00|15433.8|15433.1|15433.2|15432.2|15437|15436|15433.2|15432.2|153
1762221600000|2025-11-04 02:00:00|15433.1|15432.1|15433.7|15432.7|15436.3|15435.6|15433|15432.1|285
1762221900000|2025-11-04 02:05:00|15433.8|15432.8|15434.8|15434.1|15435.9|15434.9|15430.2|15429.5|205
1762222200000|2025-11-04 02:10:00|15434.9|15434.2|15431|15430.3|15435|15434.3|15429.6|15428.9|160
1762222500000|2025-11-04 02:15:00|15430.8|15430.1|15430.3|15429.3|15431.6|15430.9|15426.6|15425.7|216
1762222800000|2025-11-04 02:20:00|15430|15429.4|15429.1|15428.4|15432.9|15431.9|15427.4|15426.7|127
1762223100000|2025-11-04 02:25:00|15428.1|15427.4|15426.5|15425.5|15429.1|15428.4|15426.4|15425.4|114
1762223400000|2025-11-04 02:30:00|15426.6|15425.6|15417.2|15416.2|15427.9|15427.2|15417.2|15416.2|178
1762223700000|2025-11-04 02:35:00|15417.1|15416.1|15421.2|15420.5|15423.4|15422.4|15416|15415|222
1762224000000|2025-11-04 02:40:00|15420.9|15420.2|15420.1|15419.1|15424.2|15423.2|15419.3|15418.6|143
1762224300000|2025-11-04 02:45:00|15420.4|15419.4|15423.1|15422.1|15423.5|15422.7|15420.3|15419.3|159
1762224600000|2025-11-04 02:50:00|15423|15422|15421.7|15421|15423.1|15422.1|15419.7|15418.7|134
1762224900000|2025-11-04 02:55:00|15421.2|15420.5|15411.5|15410.8|15421.2|15420.5|15411.3|15410.6|264
1762225200000|2025-11-04 03:00:00|15411.4|15410.7|15414.4|15413.7|15415.3|15414.5|15407.6|15406.9|231
1762225500000|2025-11-04 03:05:00|15414.9|15414.2|15414.1|15413.4|15415.4|15414.7|15413.1|15412.4|105
1762225800000|2025-11-04 03:10:00|15414.3|15413.3|15412.6|15411.9|15414.9|15413.9|15410.8|15410.1|195
1762226100000|2025-11-04 03:15:00|15412.5|15411.8|15413.1|15412.1|15413.1|15412.2|15410.1|15409.4|130
1762226400000|2025-11-04 03:20:00|15412.8|15412.2|15413.2|15412.2|15414.5|15413.2|15412.1|15411.1|56
1762226700000|2025-11-04 03:25:00|15413.7|15412.7|15415.3|15414.3|15415.7|15414.7|15413.7|15412.7|112
1762227000000|2025-11-04 03:30:00|15415.4|15414.4|15411.6|15410.6|15416.7|15415.7|15410.4|15409.6|278
1762227300000|2025-11-04 03:35:00|15411.3|15410.3|15407.5|15406.8|15411.8|15410.8|15406.1|15405.1|304
1762227600000|2025-11-04 03:40:00|15407.4|15406.7|15409.2|15408.5|15410.1|15409.4|15407.3|15406.6|143
1762227900000|2025-11-04 03:45:00|15409|15408.3|15410|15409.3|15410.4|15409.7|15406.2|15405.5|106
1762228200000|2025-11-04 03:50:00|15409.6|15408.9|15410.8|15410.1|15411.8|15410.8|15408.3|15407.6|150
1762228500000|2025-11-04 03:55:00|15410.6|15409.9|15408.9|15408.2|15411.8|15411.1|15407.9|15407.2|193
1762228800000|2025-11-04 04:00:00|15409|15408.3|15410.2|15409.5|15410.7|15410|15407.5|15406.8|126
1762229100000|2025-11-04 04:05:00|15410.1|15409.4|15409.8|15409.1|15410.3|15409.6|15407.5|15406.8|105
1762229400000|2025-11-04 04:10:00|15409.9|15409.2|15409|15408|15410.3|15409.5|15407.5|15406.8|76
1762229700000|2025-11-04 04:15:00|15408.9|15407.9|15409.1|15408.4|15409.8|15409.1|15408|15407.3|72
1762230000000|2025-11-04 04:20:00|15408.2|15407.5|15409|15408.3|15409.4|15408.7|15407.3|15406.6|101
1762230300000|2025-11-04 04:25:00|15408.9|15408.2|15398.9|15398.2|15409.1|15408.4|15398.1|15397.3|304
1762230600000|2025-11-04 04:30:00|15398.2|15397.5|15389.7|15389|15400.7|15399.7|15387.8|15386.8|300
1762230900000|2025-11-04 04:35:00|15389.2|15388.5|15388.2|15387.2|15391.3|15390.6|15385.8|15384.8|382
1762231200000|2025-11-04 04:40:00|15388.5|15387.5|15387.7|15386.7|15389.6|15388.6|15381.1|15380.1|250
1762231500000|2025-11-04 04:45:00|15388.3|15387.3|15396.5|15395.5|15397.2|15396.2|15387.5|15386.5|340
1762231800000|2025-11-04 04:50:00|15396.4|15395.4|15399.6|15398.6|15400|15399|15395.3|15394.3|294
1762232100000|2025-11-04 04:55:00|15399.7|15398.7|15406.3|15405.3|15407.1|15406.1|15399.5|15398.5|284
1762232400000|2025-11-04 05:00:00|15406.9|15405.9|15398.7|15398|15409.2|15408.2|15398.6|15397.9|285
1762232700000|2025-11-04 05:05:00|15398.8|15398.1|15400|15399.3|15402.1|15400.8|15396.3|15395.6|251
1762233000000|2025-11-04 05:10:00|15400.1|15399.4|15391.5|15390.8|15400.2|15399.5|15391.1|15390.4|204
1762233300000|2025-11-04 05:15:00|15391.4|15390.7|15392.4|15391.4|15392.9|15391.9|15390|15389.3|167
1762233600000|2025-11-04 05:20:00|15392.3|15391.3|15392.9|15391.9|15395.5|15394.5|15389.5|15388.5|217
1762233900000|2025-11-04 05:25:00|15392.8|15391.8|15382.9|15382.2|15392.8|15392|15382.9|15382.2|278
1762234200000|2025-11-04 05:30:00|15382.7|15382|15376.1|15375.4|15383.3|15382.3|15375.9|15375.2|310
1762234500000|2025-11-04 05:35:00|15375.7|15375|15379.3|15378.3|15382.1|15381.4|15374|15373.3|336
1762234800000|2025-11-04 05:40:00|15379.2|15378.2|15377.1|15376.4|15379.2|15378.2|15371.8|15371.1|352
1762235100000|2025-11-04 05:45:00|15377.3|15376.6|15376.4|15375.4|15380.1|15379.1|15375.2|15374.5|367
1762235400000|2025-11-04 05:50:00|15376.5|15375.5|15370.9|15369.9|15379.9|15378.9|15370.8|15369.8|272
1762235700000|2025-11-04 05:55:00|15371|15370|15373.9|15373.2|15377.2|15376.4|15369|15368|311
1762236000000|2025-11-04 06:00:00|15373.8|15373.1|15375.8|15375.1|15378.5|15377.8|15372.1|15371.4|364
1762236300000|2025-11-04 06:05:00|15375.9|15375.2|15372.2|15371.5|15379.8|15379.1|15371.5|15370.8|370
1762236600000|2025-11-04 06:10:00|15372.3|15371.6|15365.2|15364.5|15372.7|15372|15360.4|15359.7|493
1762236900000|2025-11-04 06:15:00|15365.1|15364.4|15367.4|15366.4|15371|15370.3|15364.1|15363.4|347
1762237200000|2025-11-04 06:20:00|15367.3|15366.3|15353.4|15352.4|15367.5|15366.5|15350|15348.2|593
1762237500000|2025-11-04 06:25:00|15353.5|15351.9|15356.1|15355.1|15358|15357|15351.5|15350.4|432
1762237800000|2025-11-04 06:30:00|15356.2|15355.2|15357.7|15356.7|15360|15358.9|15350.7|15350|514
1762238100000|2025-11-04 06:35:00|15358.3|15357.3|15357.1|15356.4|15359.5|15358.7|15354.3|15353.6|258
1762238400000|2025-11-04 06:40:00|15357|15356.3|15357.6|15356.6|15363.1|15362.1|15354.6|15353.6|259
1762238700000|2025-11-04 06:45:00|15357.5|15356.5|15357|15356.3|15360.2|15359.2|15354.3|15353.6|229
1762239000000|2025-11-04 06:50:00|15357.1|15356.4|15363.4|15362.4|15366.9|15365.9|15357|15356.3|319
1762239300000|2025-11-04 06:55:00|15363.6|15362.6|15363.1|15362.1|15368.2|15367.2|15362.4|15361.7|302
1762239600000|2025-11-04 07:00:00|15362.2|15361.2|15357.8|15356.8|15364|15363.1|15357.1|15356.4|397
1762239900000|2025-11-04 07:05:00|15357.6|15356.6|15356.8|15356.1|15358.9|15358.1|15353.8|15353.1|322
1762240200000|2025-11-04 07:10:00|15356.9|15356.2|15354|15353|15357|15356.3|15347.8|15347.1|380
1762240500000|2025-11-04 07:15:00|15354.1|15353.1|15346.6|15345.9|15354.3|15353.6|15346|15345.3|355
1762240800000|2025-11-04 07:20:00|15346.5|15345.8|15339.9|15339.2|15350|15349.3|15337.7|15336.7|485
1762241100000|2025-11-04 07:25:00|15339.7|15339|15341.4|15340.7|15346.1|15345.3|15339.7|15339|348
1762241400000|2025-11-04 07:30:00|15340.6|15339.9|15335.3|15334.6|15342.2|15341.3|15334|15333|386
1762241700000|2025-11-04 07:35:00|15335.1|15334.4|15337.6|15336.9|15340.4|15339.7|15334.1|15333.3|292
1762242000000|2025-11-04 07:40:00|15337.7|15337|15341|15340.3|15341.1|15340.4|15335.6|15334.9|224
1762242300000|2025-11-04 07:45:00|15341.1|15340.4|15342.2|15341.5|15343.1|15342.4|15337.4|15336.7|276
1762242600000|2025-11-04 07:50:00|15342.1|15341.4|15354.4|15353.7|15355.4|15354.7|15342.1|15341.4|443
1762242900000|2025-11-04 07:55:00|15354.5|15353.8|15358.5|15357.8|15360.7|15360|15353.4|15352.7|282
1762243200000|2025-11-04 08:00:00|15359.1|15358.4|15351|15350.3|15360.5|15359.8|15350.6|15349.9|474
1762243500000|2025-11-04 08:05:00|15350.8|15350.1|15353.1|15352.4|15358.9|15358.2|15347.5|15346.8|553
1762243800000|2025-11-04 08:10:00|15353|15352.3|15347.9|15347.2|15355.1|15354.4|15347.6|15346.9|447
1762244100000|2025-11-04 08:15:00|15348|15347.3|15342.2|15341.5|15348|15347.3|15338.9|15338.2|465
1762244400000|2025-11-04 08:20:00|15342.3|15341.6|15346.8|15346.1|15347.8|15347.1|15340.3|15339.6|480
1762244700000|2025-11-04 08:25:00|15346.7|15346|15358.1|15357.1|15358.7|15357.7|15346.7|15346|457
1762245000000|2025-11-04 08:30:00|15358.5|15357.5|15359.5|15358.5|15368.5|15367.5|15357.4|15356.4|559
1762245300000|2025-11-04 08:35:00|15359.3|15358.3|15369.8|15368.8|15370.3|15369.3|15359.3|15358.3|471
1762245600000|2025-11-04 08:40:00|15369.7|15368.7|15366.6|15365.6|15369.7|15368.8|15362.8|15361.8|338
1762245900000|2025-11-04 08:45:00|15366.5|15365.5|15364.4|15363.7|15369.1|15368.4|15362.9|15362.1|311
1762246200000|2025-11-04 08:50:00|15364.5|15363.8|15369.1|15368.1|15369.4|15368.7|15362.3|15361.6|389
1762246500000|2025-11-04 08:55:00|15369.4|15368.4|15365.4|15364.7|15370.2|15369.5|15364.5|15363.8|336
1762246800000|2025-11-04 09:00:00|15365.5|15364.8|15370.3|15369.6|15370.4|15369.7|15363.5|15362.8|310
1762247100000|2025-11-04 09:05:00|15370.1|15369.4|15365.1|15364.4|15370.3|15369.6|15362.7|15362|270
1762247400000|2025-11-04 09:10:00|15364.9|15364.2|15367.8|15367.1|15368.1|15367.4|15362.5|15361.8|251
1762247700000|2025-11-04 09:15:00|15367.3|15366.6|15371.5|15370.5|15372.5|15371.8|15365.8|15365.1|293
1762248000000|2025-11-04 09:20:00|15371.6|15370.6|15370.5|15369.8|15376.4|15375.5|15370.4|15369.4|372
1762248300000|2025-11-04 09:25:00|15370.6|15369.9|15356.9|15356.2|15370.6|15369.9|15356.9|15356.2|402
1762248600000|2025-11-04 09:30:00|15356.8|15356.1|15353.9|15352.9|15362.4|15361.4|15353.7|15352.5|376
1762248900000|2025-11-04 09:35:00|15353.8|15352.8|15351.4|15350.7|15354.5|15353.8|15348.6|15347.9|360
1762249200000|2025-11-04 09:40:00|15351.3|15350.6|15351.1|15350.4|15358.7|15357.7|15350.3|15349.6|335
1762249500000|2025-11-04 09:45:00|15351.3|15350.6|15352.2|15351.5|15357.6|15356.6|15349.5|15348.8|367
1762249800000|2025-11-04 09:50:00|15352.3|15351.6|15348.3|15347.3|15352.6|15351.9|15340.9|15339.9|520
1762250100000|2025-11-04 09:55:00|15348.4|15347.4|15349.2|15348.5|15350.7|15349.7|15342.9|15342.2|367
1762250400000|2025-11-04 10:00:00|15349|15348.3|15334.5|15333.5|15349.5|15348.5|15334.2|15333.2|570
1762250700000|2025-11-04 10:05:00|15334.4|15333.4|15337.3|15336.6|15338.8|15337.8|15332.1|15331.4|528
1762251000000|2025-11-04 10:10:00|15337.2|15336.5|15340.6|15339.9|15341.2|15340.5|15337.2|15336.5|301
1762251300000|2025-11-04 10:15:00|15340.8|15340.1|15347|15346|15347.8|15346.8|15339.7|15339|315
1762251600000|2025-11-04 10:20:00|15347.2|15346.2|15349.1|15348.4|15350.5|15349.5|15346.2|15345.5|350
1762251900000|2025-11-04 10:25:00|15349.2|15348.5|15348.7|15348|15349.2|15348.5|15344.7|15344|291
1762252200000|2025-11-04 10:30:00|15348.3|15347.6|15354.1|15353.4|15354.6|15353.9|15347.4|15346.7|272
1762252500000|2025-11-04 10:35:00|15354.2|15353.5|15353.5|15352.8|15354.7|15354|15349.9|15348.9|293
1762252800000|2025-11-04 10:40:00|15353.3|15352.6|15352.2|15351.5|15355.8|15355.1|15350.2|15349.5|200
1762253100000|2025-11-04 10:45:00|15352.1|15351.4|15356.6|15355.9|15357.6|15356.9|15352|15351.3|246
1762253400000|2025-11-04 10:50:00|15357|15356.3|15355.8|15355.1|15358.1|15357.4|15355|15354.3|214
1762253700000|2025-11-04 10:55:00|15356|15355.3|15358.3|15357.6|15360.8|15360.1|15355.9|15355.2|218
1762254000000|2025-11-04 11:00:00|15357.5|15356.8|15358|15357.3|15359.8|15359.1|15355.3|15354.6|227
1762254300000|2025-11-04 11:05:00|15358.3|15357.6|15354|15353|15358.3|15357.6|15352.8|15351.8|170
1762254600000|2025-11-04 11:10:00|15353.7|15352.7|15346.7|15345.7|15353.7|15353|15346.3|15345.3|315
1762254900000|2025-11-04 11:15:00|15346.6|15345.6|15348.6|15347.9|15349.3|15348.6|15344.8|15344.1|155
1762255200000|2025-11-04 11:20:00|15348.8|15348.1|15347.1|15346.4|15350.4|15349.7|15346|15345.3|132
1762255500000|2025-11-04 11:25:00|15347.8|15347.1|15346.1|15345.4|15350.1|15349.4|15346|15345.3|165
1762255800000|2025-11-04 11:30:00|15346|15345.3|15339|15338.3|15346.2|15345.5|15338.1|15337.4|276
1762256100000|2025-11-04 11:35:00|15338.9|15338.2|15349.1|15348.4|15349.6|15348.9|15338.9|15338.2|285
1762256400000|2025-11-04 11:40:00|15349.5|15348.8|15347.1|15346.4|15350.1|15349.4|15346.1|15345.4|222
1762256700000|2025-11-04 11:45:00|15347|15346.3|15348|15347.3|15349.3|15348.6|15346.1|15345.4|203
1762257000000|2025-11-04 11:50:00|15347.9|15347.2|15355.4|15354.7|15355.6|15354.9|15346.4|15345.7|287
1762257300000|2025-11-04 11:55:00|15356|15355.3|15357.7|15357|15359.2|15358.5|15353.1|15352.4|295
1762257600000|2025-11-04 12:00:00|15357.6|15356.9|15353.2|15352.5|15359.6|15358.9|15352.2|15351.5|334
1762257900000|2025-11-04 12:05:00|15353|15352.3|15353.8|15353.1|15357.3|15356.6|15351.9|15350.9|224
1762258200000|2025-11-04 12:10:00|15353.6|15352.9|15353.4|15352.7|15356.6|15355.6|15351|15350.3|244
1762258500000|2025-11-04 12:15:00|15353.5|15352.8|15355|15354.3|15356.7|15356|15352.8|15352.1|161
1762258800000|2025-11-04 12:20:00|15354.5|15353.5|15352.9|15352.2|15357.4|15356.7|15350.7|15350|338
1762259100000|2025-11-04 12:25:00|15353|15352.3|15354.9|15354.2|15356|15355.3|15352.1|15351.4|258
1762259400000|2025-11-04 12:30:00|15354.7|15354|15359.9|15359.2|15361.1|15360.4|15353.9|15353.2|237
1762259700000|2025-11-04 12:35:00|15360.2|15359.5|15359.9|15359.2|15362.9|15362.2|15358.3|15357.6|295
1762260000000|2025-11-04 12:40:00|15359.8|15359.1|15355.2|15354.5|15359.8|15359.1|15353.4|15352.7|247
1762260300000|2025-11-04 12:45:00|15355.5|15354.8|15354.8|15354.1|15357.4|15356.7|15352.8|15352|278
1762260600000|2025-11-04 12:50:00|15354.6|15353.9|15355.3|15353.6|15356|15354.3|15352.6|15350.8|439
1762260900000|2025-11-04 12:55:00|15355.4|15353.4|15353.6|15352.6|15356.1|15354.6|15352.3|15350.8|391
1762261200000|2025-11-04 13:00:00|15353.4|15352.4|15344.7|15344|15354.7|15354|15343.9|15343.2|411
1762261500000|2025-11-04 13:05:00|15344.6|15343.9|15350.4|15349.7|15350.6|15349.9|15343.2|15342.5|354
1762261800000|2025-11-04 13:10:00|15350.2|15349.5|15348.9|15348.2|15350.3|15349.6|15345.2|15344.5|329
1762262100000|2025-11-04 13:15:00|15348.5|15347.8|15345.4|15344.7|15348.9|15348.2|15343.9|15343.2|260
1762262400000|2025-11-04 13:20:00|15345.6|15344.9|15343.9|15343.2|15349.9|15349.2|15343.9|15343.2|257
1762262700000|2025-11-04 13:25:00|15343.6|15342.9|15343.9|15342|15344.4|15343.7|15340|15339.3|263
1762263000000|2025-11-04 13:30:00|15343.6|15341.9|15342.4|15341.7|15343.7|15342.7|15339.1|15338.4|297
1762263300000|2025-11-04 13:35:00|15342.3|15341.6|15338.4|15337.4|15342.9|15342.2|15337.3|15336.6|301
1762263600000|2025-11-04 13:40:00|15338.5|15337.5|15338.7|15338|15341.7|15341|15337.9|15337.2|186
1762263900000|2025-11-04 13:45:00|15338.6|15337.9|15336.2|15335.5|15339.9|15339.2|15335.8|15335.1|172
1762264200000|2025-11-04 13:50:00|15336.1|15335.4|15334.7|15334|15337.3|15336.6|15332|15331|368
1762264500000|2025-11-04 13:55:00|15334.5|15333.8|15339.4|15338.4|15344.8|15343.8|15334|15333.3|412
1762264800000|2025-11-04 14:00:00|15339.5|15338.5|15345|15344|15345.6|15344.6|15337.7|15337|323
1762265100000|2025-11-04 14:05:00|15344.9|15343.9|15340.4|15339.7|15346|15345.1|15340.1|15339.3|290
1762265400000|2025-11-04 14:10:00|15340.3|15339.6|15344.8|15344.1|15349.4|15348.7|15337.7|15337|386
1762265700000|2025-11-04 14:15:00|15345.3|15344.6|15352.6|15351.9|15354.7|15353.7|15344.8|15343.8|329
1762266000000|2025-11-04 14:20:00|15352.3|15351.6|15348.7|15348|15352.4|15351.7|15346.7|15346|301
1762266300000|2025-11-04 14:25:00|15348.6|15347.9|15347.5|15346.8|15349.6|15348.9|15345.5|15344.8|290
1762266600000|2025-11-04 14:30:00|15347.2|15346.5|15344.4|15343.7|15351.6|15350.9|15344.4|15343.7|510
1762266900000|2025-11-04 14:35:00|15344.5|15343.8|15347.3|15346.6|15353.3|15352.6|15344.4|15343.7|529
1762267200000|2025-11-04 14:40:00|15347.1|15346.4|15344.3|15343.6|15352.8|15352.1|15343.8|15343.1|520
1762267500000|2025-11-04 14:45:00|15344.2|15343.5|15344.5|15343.5|15345.5|15344.8|15339.5|15338.8|392
1762267800000|2025-11-04 14:50:00|15344.2|15343.2|15343.2|15342.5|15344.3|15343.3|15340.3|15339.6|258
1762268100000|2025-11-04 14:55:00|15343.4|15342.7|15348.6|15346|15349.7|15349|15343.3|15342.6|295
1762268400000|2025-11-04 15:00:00|15348.7|15346.2|15358.6|15357.9|15360.5|15359.5|15348.7|15346.2|491
1762268700000|2025-11-04 15:05:00|15358.8|15358.1|15348.9|15348.2|15360.1|15359.4|15344.3|15343.6|438
1762269000000|2025-11-04 15:10:00|15349.2|15348.5|15347|15346.3|15350.4|15349.7|15343.9|15343.2|346
1762269300000|2025-11-04 15:15:00|15347.1|15346.4|15350.7|15350|15352.6|15351.9|15347.1|15346.4|369
1762269600000|2025-11-04 15:20:00|15350.6|15349.9|15349.7|15349|15351.2|15350.5|15347.1|15346.4|300
1762269900000|2025-11-04 15:25:00|15349.4|15348.7|15347.7|15347|15350.9|15350.2|15347.5|15346.8|283
1762270200000|2025-11-04 15:30:00|15347.5|15346.8|15340.8|15340.1|15348.7|15347.7|15339.7|15339|306
1762270500000|2025-11-04 15:35:00|15341.1|15340.4|15339.6|15338.9|15342.4|15341.4|15337.5|15336.8|239
1762270800000|2025-11-04 15:40:00|15339.3|15338.6|15343.4|15342.4|15344|15343.3|15339.3|15338.6|306
1762271100000|2025-11-04 15:45:00|15343.3|15342.3|15340.2|15339.5|15345.5|15344.5|15340.2|15339.5|302
1762271400000|2025-11-04 15:50:00|15340.3|15339.3|15337.9|15337.2|15341.9|15340.9|15335.8|15335.1|290
1762271700000|2025-11-04 15:55:00|15337.8|15337.1|15338.7|15338|15341.9|15341.2|15334.9|15333.9|349
1762272000000|2025-11-04 16:00:00|15338.5|15337.8|15341.9|15341.2|15344.3|15343.3|15338.3|15337.6|410
1762272300000|2025-11-04 16:05:00|15341.8|15341.1|15342|15341.3|15342.7|15342|15339.3|15338.6|309
1762272600000|2025-11-04 16:10:00|15342.1|15341.4|15338.1|15337.1|15342.2|15341.5|15337.4|15336.7|266
1762272900000|2025-11-04 16:15:00|15337.2|15336.2|15336.6|15335.9|15337.8|15336.8|15334.5|15333.8|300
1762273200000|2025-11-04 16:20:00|15336.7|15336|15340.4|15339.7|15341.8|15341.1|15336.5|15335.8|215
1762273500000|2025-11-04 16:25:00|15340.5|15339.8|15343.7|15342.7|15343.7|15342.7|15340.5|15339.8|210
1762273800000|2025-11-04 16:30:00|15343.8|15342.8|15348.7|15348|15350.1|15349.4|15342.1|15341.4|290
1762274100000|2025-11-04 16:35:00|15348.8|15348.1|15350.2|15349.5|15350.4|15349.7|15345.6|15344.9|161
1762274400000|2025-11-04 16:40:00|15350.5|15349.8|15351|15350.3|15352.5|15351.8|15348.6|15347.9|293
1762274700000|2025-11-04 16:45:00|15350.8|15350.1|15352|15351|15352.5|15351.8|15350.5|15349.8|166
1762275000000|2025-11-04 16:50:00|15352.4|15351.4|15354.1|15353.4|15355|15354.3|15352.4|15351.4|138
1762275300000|2025-11-04 16:55:00|15354|15353.3|15355.5|15354.8|15355.7|15355|15351.8|15351.1|151
1762275600000|2025-11-04 17:00:00|15355.4|15354.7|15354.2|15353.5|15358|15357.3|15353.9|15353.2|173
1762275900000|2025-11-04 17:05:00|15354|15353.3|15355.5|15354.8|15356.9|15356.1|15353.1|15352.4|161
1762276200000|2025-11-04 17:10:00|15355.6|15354.9|15357.9|15357.2|15358.1|15357.4|15353.1|15352.4|121
1762276500000|2025-11-04 17:15:00|15358|15357.3|15354.9|15354.2|15358.3|15357.6|15354.2|15353.5|137
1762276800000|2025-11-04 17:20:00|15354.3|15353.6|15354.3|15353.6|15356.1|15355.4|15352.5|15351.6|169
1762277100000|2025-11-04 17:25:00|15354.2|15353.5|15356|15355.3|15357.9|15357.2|15354.2|15353.2|123
1762277400000|2025-11-04 17:30:00|15356.3|15355.6|15356.9|15355.9|15357.9|15357.2|15356|15355.3|129
1762277700000|2025-11-04 17:35:00|15357|15356|15357|15356.3|15357.8|15357.1|15355.7|15355|132
1762278000000|2025-11-04 17:40:00|15357.1|15356.4|15359.5|15358.8|15359.7|15359|15355.3|15354.6|122
1762278300000|2025-11-04 17:45:00|15359.4|15358.7|15361.5|15360.8|15362.1|15361.4|15357.5|15356.8|166
1762278600000|2025-11-04 17:50:00|15361.7|15361|15361.5|15360.8|15364.7|15364|15361.4|15360.7|183
1762278900000|2025-11-04 17:55:00|15361.6|15360.5|15359.1|15358.4|15361.6|15360.9|15357.8|15357.1|94
1762279200000|2025-11-04 18:00:00|15359.2|15358.5|15359.3|15358.6|15359.8|15359.1|15357.6|15356.9|135
1762279500000|2025-11-04 18:05:00|15359|15358.3|15359.6|15358.9|15362.1|15361.4|15359|15358.3|131
1762279800000|2025-11-04 18:10:00|15359.7|15359|15362.2|15361.5|15362.5|15361.8|15359.2|15358.5|105
1762280100000|2025-11-04 18:15:00|15362.4|15361.7|15358.6|15357.9|15364.1|15363.4|15358|15357.3|88
1762280400000|2025-11-04 18:20:00|15358.5|15357.8|15360.2|15359.5|15360.4|15359.7|15356.1|15355.1|114
1762280700000|2025-11-04 18:25:00|15360.3|15359.6|15362.9|15362.2|15363.1|15362.4|15360|15359.3|136
1762281000000|2025-11-04 18:30:00|15362.8|15362.1|15364.5|15363.5|15366.4|15365.4|15362.6|15361.6|118
1762281300000|2025-11-04 18:35:00|15363.5|15362.8|15360|15359.3|15363.5|15362.8|15359|15358.3|123
1762281600000|2025-11-04 18:40:00|15360.2|15359.5|15358.5|15357.5|15360.2|15359.5|15357|15356.3|173
1762281900000|2025-11-04 18:45:00|15358.6|15357.6|15355.8|15355.1|15358.8|15357.8|15355.1|15354.4|174
1762282200000|2025-11-04 18:50:00|15355.7|15355|15358.2|15357.5|15359|15358.3|15355.1|15354.4|118
1762282500000|2025-11-04 18:55:00|15358.3|15357.6|15356.8|15356.1|15358.3|15357.6|15355.9|15355.2|145
1762282800000|2025-11-04 19:00:00|15357.2|15356.5|15359.4|15358.7|15360.7|15360|15357.2|15356.5|156
1762283100000|2025-11-04 19:05:00|15359.3|15358.6|15357.3|15356.6|15359.4|15358.6|15357|15356.3|96
1762283400000|2025-11-04 19:10:00|15357.4|15356.7|15357.4|15356.7|15359.6|15358.9|15357|15356.3|135
1762283700000|2025-11-04 19:15:00|15357.5|15356.8|15360.8|15360.1|15361.6|15360.9|15356.8|15356.1|147
1762284000000|2025-11-04 19:20:00|15360.7|15360|15363.9|15363.2|15363.9|15363.2|15358.7|15357.7|115
1762284300000|2025-11-04 19:25:00|15364|15363.3|15364.7|15364|15364.7|15364|15362.8|15362.1|115
1762284600000|2025-11-04 19:30:00|15364.5|15363.8|15362.5|15361.8|15364.5|15363.8|15361.3|15360.6|152
1762284900000|2025-11-04 19:35:00|15362.4|15361.7|15360.1|15359.4|15362.6|15361.9|15358.8|15358.1|94
1762285200000|2025-11-04 19:40:00|15359.8|15359.1|15361.1|15360.4|15362.6|15361.9|15359|15358.3|104
1762285500000|2025-11-04 19:45:00|15361.6|15360.9|15360.3|15359.6|15361.8|15361.1|15359.8|15359.1|122
1762285800000|2025-11-04 19:50:00|15360.1|15359.4|15359|15358.3|15360.5|15359.8|15357.6|15356.9|134
1762286100000|2025-11-04 19:55:00|15359.3|15358.6|15363.5|15362.8|15363.8|15363.1|15359.1|15358.4|197
1762286400000|2025-11-04 20:00:00|15363.4|15362.7|15367.1|15366.4|15367.6|15366.9|15363.4|15362.7|145
1762286700000|2025-11-04 20:05:00|15367.2|15366.5|15365|15364.3|15368.4|15367.7|15364.7|15364|132
1762287000000|2025-11-04 20:10:00|15364.9|15364.2|15367.1|15366.4|15367.4|15366.7|15364.4|15363.7|83
1762287300000|2025-11-04 20:15:00|15367.2|15366.5|15365.6|15364.9|15369.2|15368.5|15365.6|15364.9|117
1762287600000|2025-11-04 20:20:00|15365.7|15365|15366.9|15366.2|15367.1|15366.4|15365.1|15364.4|101
1762287900000|2025-11-04 20:25:00|15367.4|15366.7|15367.8|15367.1|15369.7|15369|15367.1|15366.4|144
1762288200000|2025-11-04 20:30:00|15367.7|15367|15364.8|15364.1|15367.7|15367|15364.2|15363.5|105
1762288500000|2025-11-04 20:35:00|15364.9|15364.2|15366.4|15365.7|15367.3|15366.6|15364.7|15364|76
1762288800000|2025-11-04 20:40:00|15366.1|15365.4|15366.6|15365.9|15368|15367.3|15365.4|15364.7|87
1762289100000|2025-11-04 20:45:00|15366.5|15365.8|15366.4|15365.7|15367.9|15367.2|15366.1|15365.4|73
1762289400000|2025-11-04 20:50:00|15366.7|15366|15367.2|15366.5|15367.9|15367.2|15365.6|15364.9|89
1762289700000|2025-11-04 20:55:00|15366.8|15366.1|15363|15362.3|15367.5|15366.8|15362.5|15361.8|170
1762290000000|2025-11-04 21:00:00|15363.1|15362.4|15365.5|15364.8|15365.9|15365.2|15362.8|15362.1|138
1762290300000|2025-11-04 21:05:00|15365.8|15365.1|15365.5|15364.8|15366.7|15365.7|15362.3|15361.6|78
1762290600000|2025-11-04 21:10:00|15366|15365.3|15364.8|15363.8|15367.5|15366.5|15364.3|15363.3|54
1762290900000|2025-11-04 21:15:00|15365.3|15364.3|15365|15364|15366.6|15365.6|15364.1|15363.1|106
1762291200000|2025-11-04 21:20:00|15365.1|15364.1|15364.6|15363.6|15366.2|15365.2|15364.6|15363.6|84
1762291500000|2025-11-04 21:25:00|15364.5|15363.5|15363.8|15362.8|15364.7|15363.7|15362.5|15361.5|77
1762291800000|2025-11-04 21:30:00|15363.9|15362.9|15364.1|15363.1|15364.8|15363.8|15363|15362|55
1762292100000|2025-11-04 21:35:00|15364.2|15363.2|15362.2|15361.2|15364.2|15363.2|15360.3|15359.3|66
1762292400000|2025-11-04 21:40:00|15362.1|15361.1|15365.7|15364.7|15365.7|15364.7|15361.1|15360.1|72
1762292700000|2025-11-04 21:45:00|15365.8|15364.8|15368|15367|15368.1|15367.1|15365.6|15364.6|188
1762293000000|2025-11-04 21:50:00|15367.9|15366.9|15368.8|15367.8|15369.5|15368.5|15367|15366|152
1762293300000|2025-11-04 21:55:00|15369.3|15367.3|15369.9|15364.7|15369.9|15367.3|15368|15362.9|327
1762293600000|2025-11-04 22:00:00|15369.8|15364.6|15368.3|15362.2|15369.8|15364.6|15368.2|15362.2|5
1762293900000|2025-11-04 22:05:00|15368.4|15362.8|15368.9|15362.7|15369.1|15362.9|15368.4|15362.1|9
1762294200000|2025-11-04 22:10:00|15368.4|15362.6|15368.5|15361.5|15368.9|15362.6|15368.3|15361.5|16
1762294500000|2025-11-04 22:15:00|15368.4|15361.4|15368.6|15361.6|15368.9|15361.9|15368.4|15361.4|12
1762294800000|2025-11-04 22:20:00|15368.5|15361.5|15368.6|15361.6|15368.8|15361.8|15368.5|15361.5|6
1762295100000|2025-11-04 22:25:00|15368.9|15361.9|15367.3|15360.6|15368.9|15361.9|15367.2|15360.5|14
1762295400000|2025-11-04 22:30:00|15367.2|15360.7|15366.3|15361|15367.4|15361.2|15366.3|15360.5|14
1762295700000|2025-11-04 22:35:00|15366.2|15361.1|15366.1|15361.1|15366.2|15361.1|15366.1|15361|8
1762296000000|2025-11-04 22:40:00|15366.2|15361.2|15366.3|15361.3|15367.3|15362.3|15366|15361.1|12
1762296300000|2025-11-04 22:45:00|15366.4|15361.4|15366.7|15361.8|15366.7|15361.8|15366.3|15361.3|15
1762296600000|2025-11-04 22:50:00|15366.8|15361.2|15368.3|15363.4|15370.3|15365.4|15366.5|15361.2|31
1762296900000|2025-11-04 22:55:00|15368.4|15363.3|15369.2|15364.7|15369.5|15364.7|15368.1|15363|44
1762297200000|2025-11-04 23:00:00|15369|15364.2|15366.5|15363.8|15369|15366|15365.7|15361.7|96
1762297500000|2025-11-04 23:05:00|15366.1|15364.4|15366.6|15365.6|15368|15366.6|15366|15364.4|54
1762297800000|2025-11-04 23:10:00|15366.5|15365.5|15369|15368|15369.1|15368.1|15366.5|15365.2|60
1762298100000|2025-11-04 23:15:00|15369.1|15368.1|15368.4|15367.4|15370.2|15369.2|15368.4|15367.4|97
1762298400000|2025-11-04 23:20:00|15368.3|15367.3|15367.1|15366.1|15368.4|15367.4|15367.1|15365.5|42
1762298700000|2025-11-04 23:25:00|15367|15366|15366.8|15365.8|15367.8|15366.8|15365.8|15364.8|61
1762299000000|2025-11-04 23:30:00|15366.7|15365.7|15365.8|15364.8|15368|15367|15365.5|15364.5|49
1762299300000|2025-11-04 23:35:00|15365.7|15364.7|15364|15363|15365.7|15364.7|15363.9|15362.9|47
1762299600000|2025-11-04 23:40:00|15364.3|15363.3|15364|15363|15365.8|15364.8|15363.8|15362.8|39
1762299900000|2025-11-04 23:45:00|15363.5|15362.5|15358.6|15356.8|15363.5|15362.5|15358.1|15356.8|178
1762300200000|2025-11-04 23:50:00|15357.7|15355.8|15352.9|15351.9|15357.8|15356.4|15351.2|15350.2|249
1762300500000|2025-11-04 23:55:00|15353|15352|15355.3|15354.3|15359.6|15358.6|15352.8|15351.8|183
1762300800000|2025-11-05 00:00:00|15354.4|15353.4|15365.1|15364.1|15372.5|15371.5|15350.3|15349.3|619
1762301100000|2025-11-05 00:05:00|15364.9|15363.9|15364|15363|15375.2|15374.1|15362.5|15361.5|518
1762301400000|2025-11-05 00:10:00|15363.6|15362.6|15359.2|15358.2|15366.6|15365.6|15355.9|15354.9|388
1762301700000|2025-11-05 00:15:00|15359.3|15358.3|15357.5|15356.8|15365.4|15364.4|15357.4|15356.4|372
1762302000000|2025-11-05 00:20:00|15357.6|15356.9|15360.6|15359.9|15362.2|15361.5|15355.5|15354.5|227
1762302300000|2025-11-05 00:25:00|15360.5|15359.8|15350.3|15349.3|15361.9|15361.2|15349.3|15348.3|267
1762302600000|2025-11-05 00:30:00|15350.2|15349.2|15347.5|15346.8|15350.9|15349.9|15342.5|15341.3|388
1762302900000|2025-11-05 00:35:00|15348.5|15347.8|15346.8|15346.1|15353.1|15352.4|15346.7|15346|316
1762303200000|2025-11-05 00:40:00|15346.7|15346|15339.6|15338.6|15347.9|15346.9|15339.1|15338.1|451
1762303500000|2025-11-05 00:45:00|15339.5|15338.5|15342.3|15341.6|15344.2|15343.2|15338.9|15337.9|334
1762303800000|2025-11-05 00:50:00|15342.2|15341.5|15344.1|15343.1|15346.9|15346.2|15335.9|15334.9|573
1762304100000|2025-11-05 00:55:00|15344.2|15343.2|15323.8|15323.1|15344.4|15343.4|15323.5|15322.8|596
1762304400000|2025-11-05 01:00:00|15324.5|15323.8|15316.7|15315.7|15330.1|15329.4|15316.6|15315.6|634
1762304700000|2025-11-05 01:05:00|15316.5|15315.5|15318.1|15317.4|15319.5|15318.5|15312.8|15311.8|512
1762305000000|2025-11-05 01:10:00|15317.5|15316.8|15313.6|15312.6|15322.5|15321.5|15312.8|15311.8|546
1762305300000|2025-11-05 01:15:00|15313.5|15312.5|15307.8|15306.8|15313.5|15312.5|15302.9|15302.2|668
1762305600000|2025-11-05 01:20:00|15307.7|15306.7|15304.5|15303.5|15309.3|15308.3|15301.4|15300.6|510
1762305900000|2025-11-05 01:25:00|15304.3|15303.3|15308.1|15307.4|15312.2|15311.5|15301.3|15300.6|481
1762306200000|2025-11-05 01:30:00|15308|15307.3|15314|15313.3|15314|15313.3|15305.7|15305|546
1762306500000|2025-11-05 01:35:00|15314.2|15313.5|15305.4|15304.4|15318.7|15317.9|15305.1|15304.1|607
1762306800000|2025-11-05 01:40:00|15305.1|15304.1|15300.5|15299.5|15305.1|15304.1|15296.9|15295.9|786
1762307100000|2025-11-05 01:45:00|15300.4|15299.4|15308|15307|15312.4|15311.4|15298.4|15297.4|628
1762307400000|2025-11-05 01:50:00|15307.8|15306.8|15314.5|15313.5|15314.8|15313.9|15304|15303|411
1762307700000|2025-11-05 01:55:00|15315.3|15314.3|15316.5|15315.5|15319.1|15318.2|15311.4|15310.2|453
1762308000000|2025-11-05 02:00:00|15316.2|15315.2|15309.4|15308.7|15318.5|15317.5|15307.7|15306.7|526
1762308300000|2025-11-05 02:05:00|15309.7|15309|15312.7|15311.7|15314.2|15313.2|15307.5|15306.5|410
1762308600000|2025-11-05 02:10:00|15312.8|15311.8|15322.8|15321.8|15324.1|15323.1|15312.7|15311.7|452
1762308900000|2025-11-05 02:15:00|15322.7|15321.7|15320.1|15319.1|15322.7|15321.7|15315.5|15314.5|310
1762309200000|2025-11-05 02:20:00|15320.9|15319.9|15320.8|15320.1|15320.9|15320.1|15313.1|15312.3|302
1762309500000|2025-11-05 02:25:00|15321.3|15320.6|15313.6|15312.9|15321.5|15320.8|15312|15311.3|347
1762309800000|2025-11-05 02:30:00|15313.8|15313.1|15316.7|15316|15316.7|15316|15310.5|15309.5|223
1762310100000|2025-11-05 02:35:00|15316.4|15315.7|15321.4|15320.4|15324.7|15323.7|15316.2|15315.5|380
1762310400000|2025-11-05 02:40:00|15321.3|15320.3|15325.8|15325.1|15325.8|15325.1|15321|15320|203
1762310700000|2025-11-05 02:45:00|15325.9|15325.2|15326.9|15326.2|15331.3|15330.6|15324.6|15323.9|330
1762311000000|2025-11-05 02:50:00|15327.1|15326.4|15328.8|15327.8|15329.5|15328.6|15325.6|15324.8|171
1762311300000|2025-11-05 02:55:00|15328.9|15327.9|15332|15331.3|15332.7|15332|15328.2|15327.3|285
1762311600000|2025-11-05 03:00:00|15332.1|15331.4|15331.9|15330.9|15334.5|15333.7|15330.7|15330|315
1762311900000|2025-11-05 03:05:00|15332.1|15331.1|15335.4|15334.4|15337.1|15336.4|15331.8|15330.8|278
1762312200000|2025-11-05 03:10:00|15335.3|15334.3|15337.4|15336.7|15337.5|15336.8|15333.8|15332.8|164
1762312500000|2025-11-05 03:15:00|15337.3|15336.6|15335.4|15334.7|15337.3|15336.6|15331.1|15330.4|211
1762312800000|2025-11-05 03:20:00|15335.2|15334.5|15333|15332|15335.7|15335|15331.5|15330.7|139
1762313100000|2025-11-05 03:25:00|15333.1|15332.1|15337.2|15336.2|15337.5|15336.6|15331.8|15330.8|182
1762313400000|2025-11-05 03:30:00|15337.4|15336.4|15343.7|15342.7|15345.4|15344.4|15337.4|15336.4|379
1762313700000|2025-11-05 03:35:00|15343|15342|15336.4|15335.4|15344.6|15343.6|15336.1|15335.1|358
1762314000000|2025-11-05 03:40:00|15336.3|15335.6|15344.3|15343.6|15344.8|15344.1|15335.7|15335|331
1762314300000|2025-11-05 03:45:00|15346.2|15345.2|15354|15353.3|15356.7|15355.7|15344.6|15343.6|684
1762314600000|2025-11-05 03:50:00|15355.2|15354.2|15350.3|15349.6|15357.4|15356.7|15349.7|15348.7|499
1762314900000|2025-11-05 03:55:00|15350.1|15349.4|15351.4|15350.7|15353.6|15352.6|15348.3|15347.6|297
1762315200000|2025-11-05 04:00:00|15351.2|15350.2|15348|15347.3|15353.9|15352.9|15346.9|15345.9|289
1762315500000|2025-11-05 04:05:00|15347.9|15347.2|15345.9|15345.2|15348|15347.3|15344|15343|257
1762315800000|2025-11-05 04:10:00|15345.8|15345.1|15345.8|15345.1|15352.4|15351.4|15344.8|15343.8|260
1762316100000|2025-11-05 04:15:00|15345.3|15344.6|15340.4|15339.4|15346.1|15345.4|15340.1|15339.1|260
1762316400000|2025-11-05 04:20:00|15340|15339|15347.1|15346.4|15347.8|15346.8|15339.9|15338.9|225
1762316700000|2025-11-05 04:25:00|15347.2|15346.5|15347.1|15346.4|15348.3|15347.3|15345.6|15344.9|133
1762317000000|2025-11-05 04:30:00|15347.2|15346.5|15344.8|15344.1|15347.2|15346.5|15343.3|15342.6|133
1762317300000|2025-11-05 04:35:00|15344.7|15344|15346.8|15346.1|15348.6|15347.9|15343.4|15342.4|129
1762317600000|2025-11-05 04:40:00|15346.7|15346|15344.6|15343.9|15348.2|15347.2|15344.6|15343.6|113
1762317900000|2025-11-05 04:45:00|15344.9|15344.2|15349.5|15348.5|15349.5|15348.5|15343.8|15343.1|141
1762318200000|2025-11-05 04:50:00|15349.6|15348.6|15348.5|15347.8|15350.2|15349.2|15347.8|15347.1|115
1762318500000|2025-11-05 04:55:00|15348.6|15347.9|15348.8|15348.1|15349.7|15349|15347.1|15346.4|164
1762318800000|2025-11-05 05:00:00|15348.6|15347.9|15350.2|15349.5|15351|15350.3|15348.3|15347.6|141
1762319100000|2025-11-05 05:05:00|15350.3|15349.6|15352.8|15352.1|15353.4|15352.7|15347.9|15347.2|167
1762319400000|2025-11-05 05:10:00|15352.6|15351.9|15354.2|15353.5|15354.6|15353.9|15352.6|15351.9|143
1762319700000|2025-11-05 05:15:00|15354.1|15353.4|15355.1|15354.4|15355.8|15354.9|15350.3|15349.6|206
1762320000000|2025-11-05 05:20:00|15355.4|15354.7|15355.7|15354.7|15356.9|15356.2|15353.6|15352.9|155
1762320300000|2025-11-05 05:25:00|15355.5|15354.5|15352.8|15352.1|15355.5|15354.5|15350.3|15349.6|176
1762320600000|2025-11-05 05:30:00|15353.1|15352.4|15355|15354.3|15356.5|15355.8|15353.1|15352.4|195
1762320900000|2025-11-05 05:35:00|15354.9|15354.2|15353.6|15352.9|15355.1|15354.4|15352.4|15351.7|79
1762321200000|2025-11-05 05:40:00|15354.6|15353.9|15352|15351.3|15355.7|15355|15352|15351|99
1762321500000|2025-11-05 05:45:00|15352.1|15351.4|15345.3|15344.3|15352.7|15352|15344.3|15343.3|230
1762321800000|2025-11-05 05:50:00|15345.4|15344.6|15343.2|15342.2|15346.6|15345.6|15341.1|15340.4|208
1762322100000|2025-11-05 05:55:00|15343.4|15342.4|15352.5|15351.5|15354.2|15353.2|15343.4|15342.4|316
1762322400000|2025-11-05 06:00:00|15352|15351|15348.2|15347.2|15352.8|15351.9|15346.2|15345.5|311
1762322700000|2025-11-05 06:05:00|15348.4|15347.7|15348.4|15347.4|15351.4|15350.5|15346|15345.3|180
1762323000000|2025-11-05 06:10:00|15348.5|15347.5|15349.2|15348.5|15351.5|15350.8|15348.1|15347.1|120
1762323300000|2025-11-05 06:15:00|15349.3|15348.6|15360.8|15359.8|15361.9|15360.9|15349.3|15348.6|306
1762323600000|2025-11-05 06:20:00|15360.7|15359.7|15360.7|15359.7|15367.3|15366.6|15360.6|15359.6|279
1762323900000|2025-11-05 06:25:00|15360.4|15359.6|15364.2|15363.5|15365.1|15364.4|15360.1|15359.1|246
1762324200000|2025-11-05 06:30:00|15363.3|15362.6|15367.8|15367.1|15369.7|15369|15361.8|15360.8|300
1762324500000|2025-11-05 06:35:00|15367.9|15367.2|15367.3|15366.6|15369|15368.3|15363.9|15362.9|293
1762324800000|2025-11-05 06:40:00|15367|15366.3|15373.4|15372.4|15374.6|15373.8|15366.5|15365.8|227
1762325100000|2025-11-05 06:45:00|15373.2|15372.5|15370.6|15369.6|15373.2|15372.5|15366.9|15365.9|244
1762325400000|2025-11-05 06:50:00|15370.5|15369.5|15369.8|15369.1|15370.8|15369.8|15368|15367.3|109
1762325700000|2025-11-05 06:55:00|15369.9|15369.2|15366.8|15366.1|15370.7|15370|15366.5|15365.8|100
1762326000000|2025-11-05 07:00:00|15367|15366.3|15362.7|15361.7|15369.7|15369|15362.7|15361.7|185
1762326300000|2025-11-05 07:05:00|15362.8|15361.8|15356.1|15355.4|15364.4|15363.7|15349.1|15347.4|530
1762326600000|2025-11-05 07:10:00|15356.6|15355.9|15355.1|15354.1|15360.5|15359.6|15351|15350.3|391
1762326900000|2025-11-05 07:15:00|15355|15354.4|15364.1|15363.4|15366.9|15366.2|15355|15354|311
1762327200000|2025-11-05 07:20:00|15364.2|15363.5|15365|15364.3|15368.9|15368.2|15363.3|15362.5|240
1762327500000|2025-11-05 07:25:00|15364.9|15364.2|15356.2|15355.5|15364.9|15364.2|15355.7|15355|243
1762327800000|2025-11-05 07:30:00|15356|15355.3|15352.6|15351.9|15357.2|15356.2|15349.3|15348.5|411
1762328100000|2025-11-05 07:35:00|15352.9|15352.2|15348.4|15347.4|15354.4|15353.7|15345.5|15344.8|391
1762328400000|2025-11-05 07:40:00|15348.5|15347.5|15352.9|15352.2|15355.1|15354.4|15348.1|15347.1|283
1762328700000|2025-11-05 07:45:00|15353|15352.3|15351.6|15350.9|15356.5|15355.8|15351.6|15350.9|207
1762329000000|2025-11-05 07:50:00|15351.7|15351|15356.4|15355.7|15356.5|15355.8|15351.4|15350.4|205
1762329300000|2025-11-05 07:55:00|15356.8|15356.1|15356.3|15355.3|15360.2|15359.4|15356.3|15355.3|285
1762329600000|2025-11-05 08:00:00|15356.4|15355.4|15352.8|15352.1|15356.9|15356.2|15351.8|15351.1|544
1762329900000|2025-11-05 08:05:00|15352.7|15351.7|15363.2|15362.5|15363.9|15363.2|15352.1|15351.1|466
1762330200000|2025-11-05 08:10:00|15363.4|15362.7|15364|15363.3|15366.8|15366.1|15361.4|15360.7|313
1762330500000|2025-11-05 08:15:00|15364.3|15363.6|15361|15360.3|15364.5|15363.8|15359.6|15358.9|276
1762330800000|2025-11-05 08:20:00|15361.2|15360.5|15359.1|15358.4|15361.4|15360.7|15355.8|15355.1|239
1762331100000|2025-11-05 08:25:00|15359.2|15358.5|15358|15357.3|15361.6|15360.9|15357.2|15356.5|256
1762331400000|2025-11-05 08:30:00|15357.3|15356.6|15357.1|15356.4|15360.5|15359.8|15353.8|15353.1|242
1762331700000|2025-11-05 08:35:00|15357.2|15356.5|15352.2|15351.5|15358.4|15357.7|15349.7|15349|261
1762332000000|2025-11-05 08:40:00|15352.3|15351.6|15352.6|15351.9|15354.2|15353.5|15351|15350.3|201
1762332300000|2025-11-05 08:45:00|15352.8|15352.1|15349.9|15348.9|15354.4|15353.4|15348.3|15347.6|234
1762332600000|2025-11-05 08:50:00|15350|15349|15343.2|15342.2|15350.2|15349.2|15342.9|15341.9|250
1762332900000|2025-11-05 08:55:00|15343.1|15342.1|15350.4|15349.7|15351|15350.2|15342.5|15341.5|293
1762333200000|2025-11-05 09:00:00|15350.5|15349.8|15352.9|15352.2|15356.2|15355.2|15350.2|15349.5|321
1762333500000|2025-11-05 09:05:00|15353|15352.3|15354.4|15353.4|15355.7|15355|15349|15348.3|265
1762333800000|2025-11-05 09:10:00|15354.6|15353.6|15355|15354.3|15358.1|15357.3|15353.5|15352.8|234
1762334100000|2025-11-05 09:15:00|15354.6|15353.9|15352.8|15351.8|15355.7|15355|15352.4|15351.6|211
1762334400000|2025-11-05 09:20:00|15353|15352|15352.7|15352|15355.6|15354.9|15352.6|15351.7|181
1762334700000|2025-11-05 09:25:00|15352.5|15351.8|15352.6|15351.9|15354.6|15353.6|15352.4|15351.7|127
1762335000000|2025-11-05 09:30:00|15352.2|15351.5|15354.2|15353.5|15356.8|15356.1|15351.2|15350.5|195
1762335300000|2025-11-05 09:35:00|15353.7|15353|15357.9|15357.2|15359.5|15358.8|15352.4|15351.2|159
1762335600000|2025-11-05 09:40:00|15356.6|15355.9|15362.8|15362.1|15364.8|15363.9|15356.5|15355.8|260
1762335900000|2025-11-05 09:45:00|15362.9|15362.2|15367.2|15366.5|15367.5|15366.8|15362.2|15361.5|249
1762336200000|2025-11-05 09:50:00|15367.3|15366.6|15367.1|15366.4|15367.4|15366.7|15362.7|15361.7|219
1762336500000|2025-11-05 09:55:00|15367.9|15367.2|15369.1|15368.4|15371.5|15370.8|15367.1|15366.4|181
1762336800000|2025-11-05 10:00:00|15369.5|15368.8|15380.4|15379.4|15385.5|15384.5|15369.3|15368.6|435
1762337100000|2025-11-05 10:05:00|15380.5|15379.5|15378.9|15377.9|15383.9|15383.2|15377.4|15376.4|391
1762337400000|2025-11-05 10:10:00|15379|15378.2|15375.8|15375.1|15380.1|15379.4|15375.6|15374.7|260
1762337700000|2025-11-05 10:15:00|15376|15375|15374.3|15373.3|15379.1|15378.4|15374|15373|180
1762338000000|2025-11-05 10:20:00|15374.5|15373.5|15375.6|15374.6|15376.1|15375.1|15371.4|15370.7|242
1762338300000|2025-11-05 10:25:00|15375.5|15374.5|15374.1|15373.4|15376.8|15375.8|15373.6|15372.9|156
1762338600000|2025-11-05 10:30:00|15374.2|15373.5|15370|15369.3|15375|15374.3|15368.7|15367.8|200
1762338900000|2025-11-05 10:35:00|15370.1|15369.4|15369.8|15369.1|15372.1|15371.4|15369.2|15368.5|120
1762339200000|2025-11-05 10:40:00|15369.9|15369.2|15368.4|15367.7|15370.3|15369.6|15368.3|15367.3|136
1762339500000|2025-11-05 10:45:00|15368.2|15367.5|15371.4|15370.7|15372.6|15371.9|15365.4|15364.7|222
1762339800000|2025-11-05 10:50:00|15371.2|15370.5|15365.8|15365.1|15371.5|15370.8|15365.7|15365|178
1762340100000|2025-11-05 10:55:00|15365.9|15365.2|15363|15362.3|15366.3|15365.6|15362.5|15361.8|221
1762340400000|2025-11-05 11:00:00|15362.8|15362.1|15366.4|15365.7|15366.7|15365.7|15360.9|15360.2|226
1762340700000|2025-11-05 11:05:00|15366.3|15365.6|15370.5|15369.8|15371.3|15370.3|15366.1|15365.4|214
1762341000000|2025-11-05 11:10:00|15370.7|15370|15370.6|15369.9|15371.9|15370.9|15369.5|15368.8|217
1762341300000|2025-11-05 11:15:00|15370.9|15370.2|15366.1|15365.1|15371|15370.3|15365.3|15364.6|230
1762341600000|2025-11-05 11:20:00|15366.2|15365.2|15362.4|15361.4|15366.4|15365.4|15361.4|15360.7|202
1762341900000|2025-11-05 11:25:00|15362.5|15361.5|15363.6|15362.6|15365|15364.3|15362.5|15361.5|126
1762342200000|2025-11-05 11:30:00|15363.8|15362.8|15363.1|15362.4|15367.7|15366.7|15363.1|15362.4|199
1762342500000|2025-11-05 11:35:00|15363|15362.3|15363.6|15362.9|15365.4|15364.6|15361.8|15361.1|125
1762342800000|2025-11-05 11:40:00|15363.4|15362.7|15364.7|15363.7|15365.1|15364.1|15362.7|15362|135
1762343100000|2025-11-05 11:45:00|15364.6|15363.6|15365|15364.3|15366|15365.3|15363.8|15363.1|84
1762343400000|2025-11-05 11:50:00|15365.1|15364.4|15361|15360.3|15365.1|15364.4|15360.4|15359.7|129
1762343700000|2025-11-05 11:55:00|15361.2|15360.5|15361.9|15361.2|15361.9|15361.2|15357.7|15356.7|219
1762344000000|2025-11-05 12:00:00|15362.2|15361.5|15362.6|15361.9|15363.5|15362.8|15359.5|15358.8|250
1762344300000|2025-11-05 12:05:00|15362.5|15361.8|15363.1|15362.1|15363.1|15362.1|15356.6|15355.6|239
1762344600000|2025-11-05 12:10:00|15362.8|15361.8|15361.8|15361.1|15363.4|15362.4|15360.9|15360.2|172
1762344900000|2025-11-05 12:15:00|15361.7|15361|15367.2|15366.5|15367.9|15367.2|15360.7|15360|231
1762345200000|2025-11-05 12:20:00|15367.1|15366.4|15366.3|15365.6|15368.3|15367.6|15365.3|15364.6|172
1762345500000|2025-11-05 12:25:00|15366.4|15365.7|15367.5|15366.8|15370.2|15369.2|15365.5|15364.8|202
1762345800000|2025-11-05 12:30:00|15367.6|15366.9|15369.3|15368.6|15370.3|15369.6|15367.3|15366.6|181
1762346100000|2025-11-05 12:35:00|15369.4|15368.7|15372.3|15371.3|15373|15372.3|15368.6|15367.9|264
1762346400000|2025-11-05 12:40:00|15372.4|15371.4|15372|15371|15373.2|15372.5|15370.8|15370.1|178
1762346700000|2025-11-05 12:45:00|15372.1|15371.1|15373.6|15372.6|15373.7|15372.7|15367.9|15367.2|222
1762347000000|2025-11-05 12:50:00|15373.5|15372.5|15374.9|15374.2|15375.6|15374.9|15372.3|15371.3|219
1762347300000|2025-11-05 12:55:00|15375.1|15374.4|15371.3|15370.6|15375.1|15374.4|15370.7|15370|252
1762347600000|2025-11-05 13:00:00|15371|15370.3|15372.9|15372.2|15373.2|15372.5|15369.9|15369.2|269
1762347900000|2025-11-05 13:05:00|15373|15372.3|15373.6|15372.9|15375|15374.3|15369.3|15368.6|281
1762348200000|2025-11-05 13:10:00|15373.7|15373|15378.3|15373.7|15378.8|15375.2|15370.3|15369.6|288
1762348500000|2025-11-05 13:15:00|15377.2|15371.2|15383.5|15382.8|15389.1|15388.1|15376|15370|794
1762348800000|2025-11-05 13:20:00|15383.6|15382.9|15380.4|15379.7|15385.6|15384.6|15377.4|15376.7|470
1762349100000|2025-11-05 13:25:00|15380.2|15379.2|15381.8|15381.1|15385.4|15384.7|15380.2|15379.2|358
1762349400000|2025-11-05 13:30:00|15383|15382.3|15388.6|15387.9|15389.8|15389.1|15383|15382.2|490
1762349700000|2025-11-05 13:35:00|15388.5|15387.8|15392.7|15392|15395.3|15394.3|15387.3|15386.4|434
1762350000000|2025-11-05 13:40:00|15393.2|15392.5|15397.9|15396.9|15398.3|15397.6|15393.1|15392.3|476
1762350300000|2025-11-05 13:45:00|15398|15397|15397.9|15397.2|15398.7|15397.7|15394.7|15394|302
1762350600000|2025-11-05 13:50:00|15397.8|15397.1|15397.5|15396.8|15398.8|15398.1|15395|15394.3|222
1762350900000|2025-11-05 13:55:00|15397.6|15396.9|15398.5|15397.8|15399.4|15398.7|15396.8|15395.9|299
1762351200000|2025-11-05 14:00:00|15398.6|15397.9|15400.5|15399.5|15403.8|15403|15395.1|15394.3|544
1762351500000|2025-11-05 14:05:00|15400.6|15399.9|15398.2|15397.5|15402|15401.3|15397.3|15396.6|346
1762351800000|2025-11-05 14:10:00|15398.3|15397.6|15399.7|15398.7|15401.1|15400.3|15395|15394.3|271
1762352100000|2025-11-05 14:15:00|15399.6|15398.6|15399.2|15398.5|15401.8|15400.8|15396|15395.3|276
1762352400000|2025-11-05 14:20:00|15399.4|15398.7|15397.8|15397.1|15400.3|15399.6|15397.4|15396.7|188
1762352700000|2025-11-05 14:25:00|15397.5|15396.8|15397.5|15396.8|15398.8|15398.1|15395|15394.3|236
1762353000000|2025-11-05 14:30:00|15397.6|15396.9|15396.9|15396.2|15400.3|15399.6|15395.8|15395.1|309
1762353300000|2025-11-05 14:35:00|15396.7|15396|15396.1|15395.4|15397.1|15396.4|15392.3|15391.6|341
1762353600000|2025-11-05 14:40:00|15395.9|15395.2|15396.8|15393|15399.3|15398.6|15395.1|15392.8|290
1762353900000|2025-11-05 14:45:00|15396.6|15392.9|15395.8|15395.1|15397.1|15396.4|15393.2|15391.8|334
1762354200000|2025-11-05 14:50:00|15395.7|15395|15390.9|15390.2|15398.3|15397.6|15390.9|15390.2|320
1762354500000|2025-11-05 14:55:00|15390.5|15389.8|15397.9|15391.9|15398.8|15396.3|15390|15389.3|363
1762354800000|2025-11-05 15:00:00|15413.4|15407.4|15419.4|15418.4|15431.2|15430.2|15413.4|15407.4|1329
1762355100000|2025-11-05 15:05:00|15419.6|15418.6|15423.7|15423|15426.8|15425.8|15418.6|15417.8|964
1762355400000|2025-11-05 15:10:00|15424.3|15423.6|15419.9|15419.2|15427|15426.3|15418.8|15418.1|721
1762355700000|2025-11-05 15:15:00|15419.8|15419.1|15422.8|15422.1|15425.3|15424.4|15417.9|15417.2|663
1762356000000|2025-11-05 15:20:00|15423.1|15422.4|15422.3|15421.6|15424.6|15423.9|15419.2|15418.5|484
1762356300000|2025-11-05 15:25:00|15422.4|15421.7|15419.2|15418.5|15422.9|15422.2|15418.4|15417.7|478
1762356600000|2025-11-05 15:30:00|15419.3|15418.6|15418.3|15417.6|15420.2|15419.5|15414.5|15413.8|400
1762356900000|2025-11-05 15:35:00|15418.2|15417.5|15422.6|15421.9|15424|15423.3|15416.7|15416|340
1762357200000|2025-11-05 15:40:00|15423.7|15423|15429.5|15428.5|15431.4|15430.7|15423.6|15422.9|370
1762357500000|2025-11-05 15:45:00|15429.6|15428.6|15428.3|15427.6|15431|15430.3|15426.2|15425.5|282
1762357800000|2025-11-05 15:50:00|15428.4|15427.7|15426.5|15425.8|15429.3|15428.6|15424.1|15423.4|357
1762358100000|2025-11-05 15:55:00|15426.2|15425.5|15431.1|15430.4|15431.5|15430.5|15424.2|15423.2|458
1762358400000|2025-11-05 16:00:00|15431|15430.3|15431.2|15430.5|15433.7|15433|15425.1|15424.2|424
1762358700000|2025-11-05 16:05:00|15431.1|15430.4|15428.3|15427.6|15436.1|15435.4|15427.7|15426.7|338
1762359000000|2025-11-05 16:10:00|15428.2|15427.5|15426.8|15426.1|15429.5|15428.8|15425.5|15424.8|315
1762359300000|2025-11-05 16:15:00|15426.9|15426.2|15422.4|15421.7|15427.1|15426.4|15421.5|15420.8|277
1762359600000|2025-11-05 16:20:00|15422.2|15421.5|15423|15422.3|15425.7|15425|15420.6|15419.9|206
1762359900000|2025-11-05 16:25:00|15423.1|15422.4|15424.6|15423.6|15425.9|15425.2|15421.9|15420.9|163
1762360200000|2025-11-05 16:30:00|15424.8|15423.8|15426.1|15425.4|15430.7|15429.7|15424.7|15423.7|251
1762360500000|2025-11-05 16:35:00|15426|15425.3|15425.4|15424.7|15426.7|15426|15424|15423.3|217
1762360800000|2025-11-05 16:40:00|15425.6|15424.9|15424.3|15423.6|15429.2|15428.4|15421.8|15421.1|209
1762361100000|2025-11-05 16:45:00|15424.4|15423.7|15421.9|15421.2|15424.6|15423.9|15420.9|15420.2|216
1762361400000|2025-11-05 16:50:00|15421.8|15421.1|15415.2|15414.5|15421.9|15421.2|15413.8|15413.1|336
1762361700000|2025-11-05 16:55:00|15415.3|15414.6|15412.6|15411.9|15415.4|15414.7|15411.3|15410.6|198
1762362000000|2025-11-05 17:00:00|15412.4|15411.7|15409.7|15408.7|15412.9|15411.9|15407.1|15406.1|229
1762362300000|2025-11-05 17:05:00|15409.6|15408.6|15408.7|15408|15412.4|15411.7|15408.6|15407.9|192
1762362600000|2025-11-05 17:10:00|15408.6|15407.9|15411.4|15410.7|15412.9|15412.2|15407.9|15407.2|162
1762362900000|2025-11-05 17:15:00|15411.3|15410.6|15409.9|15409.2|15412.4|15411.7|15408.6|15407.9|177
1762363200000|2025-11-05 17:20:00|15410.2|15409.5|15409.2|15408.5|15410.4|15409.7|15406.5|15405.8|152
1762363500000|2025-11-05 17:25:00|15409.3|15408.6|15408.9|15408.2|15410|15409.3|15407.9|15407.2|99
1762363800000|2025-11-05 17:30:00|15409|15408.3|15411.6|15410.9|15412|15411|15409|15408.3|87
1762364100000|2025-11-05 17:35:00|15411.5|15410.8|15411.7|15411|15412|15411.3|15410.7|15410|70
1762364400000|2025-11-05 17:40:00|15411.6|15410.9|15411.4|15410.7|15411.9|15411.2|15409.4|15408.7|74
1762364700000|2025-11-05 17:45:00|15411.2|15410.5|15410.1|15409.4|15414.7|15414|15409.6|15408.9|99
1762365000000|2025-11-05 17:50:00|15409.8|15409.1|15407.1|15406.4|15410.1|15409.4|15406.9|15406.2|76
1762365300000|2025-11-05 17:55:00|15406.8|15406.1|15408.1|15407.4|15408.5|15407.8|15405.9|15405.2|169
1762365600000|2025-11-05 18:00:00|15408|15407.3|15402.6|15401.9|15408|15407.3|15402.2|15401.2|163
1762365900000|2025-11-05 18:05:00|15402.5|15401.8|15403.8|15403.1|15404.9|15404.2|15402.5|15401.8|106
1762366200000|2025-11-05 18:10:00|15404|15403.3|15403.1|15402.4|15407.3|15406.6|15402.5|15401.8|102
1762366500000|2025-11-05 18:15:00|15403.2|15402.5|15402|15401.3|15404.2|15403.5|15401.2|15400.5|89
1762366800000|2025-11-05 18:20:00|15401.8|15401.1|15404|15403.3|15404.1|15403.4|15401.1|15400.4|86
1762367100000|2025-11-05 18:25:00|15404.4|15403.7|15406.9|15406.2|15407.4|15406.7|15404.4|15403.7|114
1762367400000|2025-11-05 18:30:00|15407|15406.3|15407.9|15407.2|15410.5|15409.8|15406.9|15406.2|93
1762367700000|2025-11-05 18:35:00|15408.1|15407.4|15410.3|15409.6|15410.3|15409.6|15407.1|15406.4|71
1762368000000|2025-11-05 18:40:00|15410.2|15409.5|15411.4|15410.7|15412.2|15411.5|15409.6|15408.9|74
1762368300000|2025-11-05 18:45:00|15410.1|15409.4|15410.4|15409.7|15410.7|15410|15407.1|15406.4|98
1762368600000|2025-11-05 18:50:00|15410.3|15409.6|15412.9|15412.2|15413.3|15412.6|15409.8|15409.1|63
1762368900000|2025-11-05 18:55:00|15413|15412.3|15412.9|15412.2|15415|15414.3|15412.7|15412|102
1762369200000|2025-11-05 19:00:00|15412.8|15412.1|15408.8|15408.1|15413|15412.3|15408.7|15408|82
1762369500000|2025-11-05 19:05:00|15409|15408.3|15409.9|15409.2|15409.9|15409.2|15406|15405.3|107
1762369800000|2025-11-05 19:10:00|15410.3|15409.6|15412.9|15412.2|15412.9|15412.2|15410|15409.3|76
1762370100000|2025-11-05 19:15:00|15413.1|15412.4|15412.3|15411.3|15413.8|15413.1|15411.6|15410.9|88
1762370400000|2025-11-05 19:20:00|15412.4|15411.4|15411.7|15411|15413|15412.3|15411.1|15410.4|85
1762370700000|2025-11-05 19:25:00|15411.8|15411.1|15410.6|15409.9|15411.8|15411.1|15409.6|15408.9|91
1762371000000|2025-11-05 19:30:00|15410.3|15409.6|15411.4|15410.7|15411.4|15410.7|15409.8|15409.1|81
1762371300000|2025-11-05 19:35:00|15412.1|15410.4|15410|15409.3|15412.9|15412.2|15410|15409.3|55
1762371600000|2025-11-05 19:40:00|15409.9|15409.2|15410.7|15410|15411.4|15410.7|15409.5|15408.8|79
1762371900000|2025-11-05 19:45:00|15410.6|15409.9|15410.7|15410|15412.1|15411.4|15409.9|15409.2|92
1762372200000|2025-11-05 19:50:00|15411.1|15410.4|15410.3|15409.6|15411.8|15411.1|15409.8|15409.1|100
1762372500000|2025-11-05 19:55:00|15410.4|15409.7|15412.1|15411.1|15413.4|15412.4|15409.8|15409.1|142
1762372800000|2025-11-05 20:00:00|15411.9|15410.9|15412.7|15412|15413.9|15413.2|15411.2|15410.2|122
1762373100000|2025-11-05 20:05:00|15412.8|15412.1|15410.7|15410|15413.7|15413|15410.1|15409.4|115
1762373400000|2025-11-05 20:10:00|15410.6|15409.9|15409.7|15408.7|15411.3|15410.6|15409.2|15408.5|42
1762373700000|2025-11-05 20:15:00|15409.6|15408.6|15410.7|15410|15410.9|15410|15409|15408.1|86
1762374000000|2025-11-05 20:20:00|15410.6|15409.9|15410.2|15409.5|15413.5|15412.6|15409.9|15408.9|86
1762374300000|2025-11-05 20:25:00|15410.3|15409.3|15412.3|15411.3|15413.4|15412.5|15409.6|15408.9|57
1762374600000|2025-11-05 20:30:00|15412.5|15411.8|15410.6|15409.9|15412.8|15412.1|15409.7|15409|80
1762374900000|2025-11-05 20:35:00|15410.4|15409.7|15411|15410.3|15411.6|15410.9|15409.9|15409.2|70
1762375200000|2025-11-05 20:40:00|15411.2|15410.5|15411.3|15410.6|15412.2|15411.5|15410.1|15409.4|81
1762375500000|2025-11-05 20:45:00|15411.6|15410.9|15410.4|15409.4|15412.3|15411.6|15410.1|15409.1|61
1762375800000|2025-11-05 20:50:00|15409.8|15408.8|15411.8|15411.1|15412|15411.3|15409.4|15408.6|72
1762376100000|2025-11-05 20:55:00|15411.9|15411.2|15412.4|15411.7|15413.7|15413|15408.4|15407.7|137
1762376400000|2025-11-05 21:00:00|15412.3|15411.6|15414.3|15413.3|15414.3|15413.3|15411.3|15410.6|80
1762376700000|2025-11-05 21:05:00|15414.5|15413.5|15411.8|15410.8|15414.9|15413.9|15411.2|15410.2|77
1762377000000|2025-11-05 21:10:00|15412.7|15411.7|15412.9|15411.9|15414.5|15413.5|15412.4|15411.4|44
1762377300000|2025-11-05 21:15:00|15413|15412|15412.7|15411.7|15413.3|15412.3|15412|15411|45
1762377600000|2025-11-05 21:20:00|15412.4|15411.4|15411.8|15410.8|15413.1|15412.1|15411.5|15410.5|34
1762377900000|2025-11-05 21:25:00|15412.1|15411.1|15411.6|15410.6|15412.2|15411.2|15410.8|15409.8|39
1762378200000|2025-11-05 21:30:00|15411.5|15410.5|15412.3|15411.3|15412.5|15411.4|15410.8|15409.8|39
1762378500000|2025-11-05 21:35:00|15411.4|15410.4|15409.4|15408.4|15411.6|15410.6|15409.4|15408.2|52
1762378800000|2025-11-05 21:40:00|15409.5|15408.5|15410.5|15409.5|15410.8|15409.8|15409.4|15408.4|33
1762379100000|2025-11-05 21:45:00|15410.2|15409.2|15411.8|15410.8|15412.4|15411.4|15409.9|15408.9|83
1762379400000|2025-11-05 21:50:00|15411.9|15410.9|15412|15411|15413.1|15412.1|15410.7|15409.7|228
1762379700000|2025-11-05 21:55:00|15413.1|15410.2|15415.5|15408.5|15415.5|15410.7|15411.7|15408|214
1762380000000|2025-11-05 22:00:00|15416.1|15409.1|15414.2|15407.2|15416.1|15409.1|15414.1|15407.1|9
1762380300000|2025-11-05 22:05:00|15413.4|15407.6|15414.6|15407.8|15415.7|15408.8|15413.4|15407|10
1762380600000|2025-11-05 22:10:00|15414.5|15407.9|15414.8|15407.8|15415.8|15408.8|15414.5|15407.8|16
1762380900000|2025-11-05 22:15:00|15415.8|15408.8|15414.6|15409.2|15415.8|15409.2|15414.6|15407.8|33
1762381200000|2025-11-05 22:20:00|15414.2|15408.8|15413.4|15408.4|15414.6|15409.2|15413.4|15408.2|21
1762381500000|2025-11-05 22:25:00|15413.3|15408.5|15413.4|15408.4|15413.4|15408.5|15413.3|15408.4|6
1762381800000|2025-11-05 22:30:00|15413.3|15408.2|15411.3|15405.8|15414.6|15409.4|15409|15402.2|94
1762382100000|2025-11-05 22:35:00|15411.7|15405.7|15410.2|15404.8|15411.7|15405.9|15410.2|15404.7|37
1762382400000|2025-11-05 22:40:00|15410.3|15404.7|15410.7|15404.7|15410.7|15404.8|15410.1|15404.3|34
1762382700000|2025-11-05 22:45:00|15410.8|15405|15411.9|15405.8|15412|15405.8|15410.4|15404.7|38
1762383000000|2025-11-05 22:50:00|15411.8|15405.7|15411.4|15405.7|15411.8|15405.8|15411.4|15405.6|22
1762383300000|2025-11-05 22:55:00|15410.4|15404.7|15410.2|15404.9|15411.5|15405.9|15410.1|15404.6|27
1762383600000|2025-11-05 23:00:00|15410.3|15405|15405.2|15402|15410.5|15405|15405.2|15401.4|140
1762383900000|2025-11-05 23:05:00|15404.7|15402.5|15402.7|15401.7|15405.1|15403.2|15402.2|15400|87
1762384200000|2025-11-05 23:10:00|15402.8|15401.8|15401.5|15400.5|15403.1|15402.1|15401.4|15400.4|66
1762384500000|2025-11-05 23:15:00|15401.6|15400.6|15401.1|15400.1|15402.2|15401.2|15400.7|15399.7|36
1762384800000|2025-11-05 23:20:00|15401.2|15400.2|15402.8|15401.8|15402.8|15401.8|15398.9|15397.9|72
1762385100000|2025-11-05 23:25:00|15402.9|15401.9|15403.1|15402.1|15403.4|15402.1|15401.6|15400.6|49
1762385400000|2025-11-05 23:30:00|15403|15402|15400.5|15399.5|15405.6|15404.6|15399.8|15398.8|68
1762385700000|2025-11-05 23:35:00|15400.4|15399.4|15405.1|15404.1|15405.3|15404.3|15400|15399|74
1762386000000|2025-11-05 23:40:00|15404.9|15403.9|15407.7|15406.7|15408.2|15407.2|15404.8|15403.8|47
1762386300000|2025-11-05 23:45:00|15408.1|15407.1|15406.7|15405.7|15409.1|15408.1|15406.3|15405.3|65
1762386600000|2025-11-05 23:50:00|15406.2|15405.2|15406.8|15405.8|15407.6|15406.6|15404.8|15403.8|68
1762386900000|2025-11-05 23:55:00|15407|15406|15409.1|15408.1|15409.6|15408.6|15407|15406|92
1762387200000|2025-11-06 00:00:00|15409.2|15408.2|15414.8|15413.8|15414.9|15413.9|15407.8|15406.8|259
1762387500000|2025-11-06 00:05:00|15414.9|15413.9|15408.4|15407.7|15414.9|15413.9|15405.4|15404.4|220
1762387800000|2025-11-06 00:10:00|15407.4|15406.4|15394.9|15393.9|15407.5|15406.5|15393.6|15392.6|331
1762388100000|2025-11-06 00:15:00|15394.8|15393.8|15394|15393|15396.7|15395.7|15392|15391|292
1762388400000|2025-11-06 00:20:00|15394.1|15393.1|15386.9|15386.2|15395.6|15394.6|15386.9|15386.2|295
1762388700000|2025-11-06 00:25:00|15387.1|15386.4|15389|15388|15390.4|15389.4|15386.3|15385.3|289
1762389000000|2025-11-06 00:30:00|15388.8|15387.8|15397.3|15396.3|15397.8|15396.7|15385.7|15384.7|338
1762389300000|2025-11-06 00:35:00|15397.4|15395.9|15394.3|15393.3|15397.6|15396.6|15392.9|15391.9|267
1762389600000|2025-11-06 00:40:00|15394.2|15393.2|15396.8|15396.1|15397.6|15396.8|15391.4|15390.4|258
1762389900000|2025-11-06 00:45:00|15396.7|15396|15391.2|15390.5|15396.7|15396|15387.7|15387|212
1762390200000|2025-11-06 00:50:00|15391|15390.3|15394.9|15393.9|15397.3|15396.3|15390.5|15389.8|290
1762390500000|2025-11-06 00:55:00|15394.8|15393.8|15389.4|15388.4|15396.8|15396.1|15389.3|15388.3|355
1762390800000|2025-11-06 01:00:00|15389.2|15388.2|15389.5|15388.8|15389.7|15389|15384.3|15383.3|436
1762391100000|2025-11-06 01:05:00|15389.6|15388.9|15382.6|15381.6|15389.6|15388.9|15381.4|15380.4|327
1762391400000|2025-11-06 01:10:00|15382.7|15381.7|15386.8|15385.8|15387.9|15387.1|15380.6|15379.6|239
1762391700000|2025-11-06 01:15:00|15386.5|15385.5|15385|15384.3|15389.9|15388.9|15384.3|15383.6|253
1762392000000|2025-11-06 01:20:00|15384.9|15384.2|15393.7|15393|15393.8|15393.1|15384|15383.3|197
1762392300000|2025-11-06 01:25:00|15393.9|15393.2|15387.4|15386.7|15393.9|15393.2|15386|15385.3|181
1762392600000|2025-11-06 01:30:00|15386.9|15386.2|15390.1|15389.4|15391.9|15391.2|15385.4|15384.4|152
1762392900000|2025-11-06 01:35:00|15390|15389.3|15390.8|15390.1|15394.9|15394.2|15388.8|15388.1|211
1762393200000|2025-11-06 01:40:00|15390.9|15390.2|15393.9|15393.2|15394.3|15393.4|15390.7|15390|137
1762393500000|2025-11-06 01:45:00|15393.8|15393.1|15390.7|15389.7|15394.9|15394.2|15389.3|15388.3|170
1762393800000|2025-11-06 01:50:00|15390.5|15389.5|15389.3|15388.6|15393.1|15392.4|15388.7|15388|160
1762394100000|2025-11-06 01:55:00|15389.4|15388.4|15387.9|15387.2|15389.7|15388.7|15386.7|15386|119
1762394400000|2025-11-06 02:00:00|15387.3|15386.6|15382.8|15381.8|15387.8|15387.1|15381.2|15380.5|211
1762394700000|2025-11-06 02:05:00|15382.6|15381.6|15382.5|15381.8|15384.9|15383.9|15381|15380|130
1762395000000|2025-11-06 02:10:00|15382.4|15381.7|15384.2|15383.5|15384.5|15383.8|15380.1|15379.4|174
1762395300000|2025-11-06 02:15:00|15384.1|15383.4|15389.1|15388.4|15389.3|15388.6|15384.1|15383.4|138
1762395600000|2025-11-06 02:20:00|15389|15388.3|15389.5|15388.8|15390.5|15389.8|15388.8|15387.9|111
1762395900000|2025-11-06 02:25:00|15389.4|15388.7|15389.8|15389.1|15389.9|15389.2|15385.7|15384.8|140
1762396200000|2025-11-06 02:30:00|15390|15389.3|15390.2|15389.5|15394.5|15393.5|15389|15388.3|176
1762396500000|2025-11-06 02:35:00|15390.4|15389.7|15396.2|15395.2|15396.5|15395.5|15390.4|15389.7|166
1762396800000|2025-11-06 02:40:00|15396|15395|15399.1|15398.4|15400.7|15399.8|15396|15395|172
1762397100000|2025-11-06 02:45:00|15399.6|15398.9|15397|15396.3|15399.6|15398.9|15395.8|15394.8|109
1762397400000|2025-11-06 02:50:00|15396.8|15396.1|15397.5|15396.8|15399.6|15398.9|15396.8|15396.1|93
1762397700000|2025-11-06 02:55:00|15397.1|15396.4|15395.1|15394.4|15397.1|15396.4|15393.7|15393|147
1762398000000|2025-11-06 03:00:00|15395|15394.3|15397.7|15397|15398.4|15397.7|15395|15394.3|143
1762398300000|2025-11-06 03:05:00|15397.5|15396.8|15394.6|15393.6|15399.9|15399.2|15394.6|15393.6|128
1762398600000|2025-11-06 03:10:00|15394.5|15393.5|15390.3|15389.3|15394.7|15393.7|15389.9|15388.9|157
1762398900000|2025-11-06 03:15:00|15390|15389|15390.6|15389.9|15391.8|15390.8|15388.6|15387.9|129
1762399200000|2025-11-06 03:20:00|15390.4|15389.7|15391.4|15390.4|15391.9|15391.2|15389.9|15389.2|109
1762399500000|2025-11-06 03:25:00|15391.5|15390.5|15390.4|15389.7|15394.1|15393.4|15390.4|15389.7|104
1762399800000|2025-11-06 03:30:00|15390.1|15389.4|15385.3|15384.6|15391.1|15390.4|15383.6|15382.9|198
1762400100000|2025-11-06 03:35:00|15385.2|15384.5|15386.9|15386.2|15387|15386.3|15384.5|15383.8|101
1762400400000|2025-11-06 03:40:00|15388.2|15387.5|15388.4|15387.7|15389.6|15388.6|15387|15386.3|124
1762400700000|2025-11-06 03:45:00|15388.3|15387.6|15389.4|15388.7|15390.7|15390|15387.7|15386.8|92
1762401000000|2025-11-06 03:50:00|15388.9|15388.2|15389.2|15388.2|15389.7|15389|15387.9|15387.2|73
1762401300000|2025-11-06 03:55:00|15389.1|15388.4|15387.8|15387.1|15389.3|15388.6|15386.4|15385.7|100
1762401600000|2025-11-06 04:00:00|15387.7|15387|15388.5|15387.8|15388.9|15388.1|15386.5|15385.8|109
1762401900000|2025-11-06 04:05:00|15388.6|15387.9|15390.3|15389.6|15391.1|15390.4|15388.3|15387.6|48
1762402200000|2025-11-06 04:10:00|15390.4|15389.7|15389.2|15388.5|15390.4|15389.7|15387.9|15387.2|68
1762402500000|2025-11-06 04:15:00|15389.1|15388.4|15392.3|15391.6|15392.6|15391.7|15388.7|15388|86
1762402800000|2025-11-06 04:20:00|15392.6|15391.7|15395.8|15394.8|15395.8|15394.8|15391.6|15390.6|118
1762403100000|2025-11-06 04:25:00|15395.4|15394.7|15397|15396.3|15397.8|15397.1|15393.7|15393|90
1762403400000|2025-11-06 04:30:00|15396.8|15396.1|15397.5|15396.8|15398.3|15397.6|15396.3|15395.6|91
1762403700000|2025-11-06 04:35:00|15397.4|15396.7|15398.4|15397.7|15400.3|15399.6|15396.3|15395.3|92
1762404000000|2025-11-06 04:40:00|15398.3|15397.6|15401.1|15400.1|15401.1|15400.2|15397.2|15396.5|90
1762404300000|2025-11-06 04:45:00|15401.2|15400.2|15399.6|15398.9|15403.2|15402.5|15399.2|15398.5|117
1762404600000|2025-11-06 04:50:00|15399.7|15399|15397.1|15396.4|15399.8|15399.1|15395.7|15394.7|162
1762404900000|2025-11-06 04:55:00|15397|15396.3|15395.7|15395|15397.4|15396.5|15394.3|15393.3|144
1762405200000|2025-11-06 05:00:00|15396|15395.3|15397.8|15396.8|15401.1|15400.3|15396|15395.3|188
1762405500000|2025-11-06 05:05:00|15397.9|15396.9|15391.7|15391|15398.8|15397.8|15391.2|15390.5|192
1762405800000|2025-11-06 05:10:00|15391.8|15391.1|15390.1|15389.4|15393.4|15392.7|15389.7|15389|123
1762406100000|2025-11-06 05:15:00|15390.2|15389.5|15389.1|15388.4|15390.3|15389.6|15388|15387|119
1762406400000|2025-11-06 05:20:00|15389|15388.3|15385.8|15385.1|15390.1|15389.4|15384.5|15383.8|144
1762406700000|2025-11-06 05:25:00|15385.9|15385.2|15385.4|15384.7|15387.4|15386.7|15384.1|15383.4|120
1762407000000|2025-11-06 05:30:00|15385.3|15384.6|15388.6|15387.6|15388.7|15387.7|15385.2|15384.5|97
1762407300000|2025-11-06 05:35:00|15388.7|15387.7|15385.6|15384.6|15389.6|15388.6|15384.6|15383.6|152
1762407600000|2025-11-06 05:40:00|15385.9|15384.9|15386.6|15385.6|15389.2|15388.2|15385.7|15384.7|109
1762407900000|2025-11-06 05:45:00|15386.7|15385.7|15386.4|15385.7|15388.2|15387.5|15385.9|15385.2|109
1762408200000|2025-11-06 05:50:00|15386|15385.3|15385.4|15384.7|15387.3|15386.5|15384|15383.2|158
1762408500000|2025-11-06 05:55:00|15385.3|15384.6|15388.8|15387.8|15389|15388.3|15383.7|15383|293
1762408800000|2025-11-06 06:00:00|15388.7|15387.7|15384.7|15383.7|15390.9|15390.2|15381.9|15380.9|325
1762409100000|2025-11-06 06:05:00|15384.9|15383.9|15382.2|15381.2|15386.1|15385.4|15381.5|15380.5|187
1762409400000|2025-11-06 06:10:00|15382.4|15381.4|15386|15385.3|15388.2|15387.2|15381.9|15381.2|155
1762409700000|2025-11-06 06:15:00|15386.9|15385.9|15387.7|15387|15389.4|15388.7|15386.8|15385.9|132
1762410000000|2025-11-06 06:20:00|15387.9|15387.2|15390.2|15389.5|15392.3|15391.6|15387.7|15387|164
1762410300000|2025-11-06 06:25:00|15390.1|15389.4|15387.6|15386.9|15391.2|15390.2|15387.6|15386.9|87
1762410600000|2025-11-06 06:30:00|15387.5|15386.8|15388.8|15387.8|15389.5|15388.8|15386.1|15385.4|125
1762410900000|2025-11-06 06:35:00|15388.6|15387.9|15394.4|15393.4|15396.4|15395.4|15388.6|15387.9|192
1762411200000|2025-11-06 06:40:00|15394.5|15393.5|15395.5|15394.8|15397.1|15396.1|15393.8|15393.1|117
1762411500000|2025-11-06 06:45:00|15395.6|15394.9|15399.2|15398.5|15399.7|15399|15394.4|15393.7|143
1762411800000|2025-11-06 06:50:00|15399.3|15398.6|15398.3|15397.6|15401.2|15400.5|15397.7|15396.7|101
1762412100000|2025-11-06 06:55:00|15398.7|15398|15398.6|15397.6|15400.2|15399.5|15398.2|15397.2|116
1762412400000|2025-11-06 07:00:00|15398.7|15397.7|15396.3|15395.6|15400.1|15399.1|15393.4|15392.4|177
1762412700000|2025-11-06 07:05:00|15396.5|15395.8|15396.3|15395.6|15396.7|15396|15393.4|15392.4|147
1762413000000|2025-11-06 07:10:00|15396.4|15395.7|15394.4|15393.4|15397.9|15397.2|15394.3|15393.4|102
1762413300000|2025-11-06 07:15:00|15394.6|15393.6|15393.8|15393.1|15396.4|15395.5|15392.8|15392.1|127
1762413600000|2025-11-06 07:20:00|15393.9|15393.2|15392.8|15392.1|15394.1|15393.4|15391|15390.3|144
1762413900000|2025-11-06 07:25:00|15392.7|15392|15388.9|15388.2|15394.9|15394.2|15387.7|15387|222
1762414200000|2025-11-06 07:30:00|15388.8|15388.1|15388.1|15387.4|15390.4|15389.7|15385.5|15384.8|180
1762414500000|2025-11-06 07:35:00|15388.2|15387.5|15382.3|15381.3|15388.6|15387.8|15382.1|15381.3|193
1762414800000|2025-11-06 07:40:00|15382.5|15381.5|15382.2|15381.2|15385.2|15384.2|15377.9|15377.1|265
1762415100000|2025-11-06 07:45:00|15382.4|15381.4|15382.6|15381.6|15388.9|15388.2|15381.7|15380.7|332
1762415400000|2025-11-06 07:50:00|15382.8|15381.8|15383.2|15382.2|15384.9|15383.9|15379.8|15379.1|207
1762415700000|2025-11-06 07:55:00|15383.5|15382.5|15387.4|15386.7|15388.3|15387.3|15383.3|15382.3|223
1762416000000|2025-11-06 08:00:00|15387.5|15386.8|15372.9|15372.2|15387.9|15387.2|15370.6|15369.6|638
1762416300000|2025-11-06 08:05:00|15372.8|15372.1|15377|15376|15377.1|15376.1|15370.6|15369.9|401
1762416600000|2025-11-06 08:10:00|15376.6|15375.6|15376.8|15376.1|15380.2|15379.5|15374.5|15373.6|339
1762416900000|2025-11-06 08:15:00|15376.7|15376|15374.1|15373.4|15377.6|15376.9|15372|15371.3|279
1762417200000|2025-11-06 08:20:00|15373.9|15373.2|15371.2|15370.5|15374.5|15373.8|15370.3|15369.6|288
1762417500000|2025-11-06 08:25:00|15371.1|15370.4|15369.5|15368.8|15371.6|15370.9|15366.8|15366.1|285
1762417800000|2025-11-06 08:30:00|15369.4|15368.7|15371.8|15371.1|15373.1|15372.4|15369.4|15368.7|212
1762418100000|2025-11-06 08:35:00|15371.9|15371.2|15374.2|15373.5|15374.8|15374.1|15371.6|15370.9|158
1762418400000|2025-11-06 08:40:00|15374.1|15373.4|15376.7|15375.7|15376.8|15375.8|15372.3|15371.6|156
1762418700000|2025-11-06 08:45:00|15376.8|15375.8|15370.4|15369.7|15376.8|15375.8|15370.2|15369.5|181
1762419000000|2025-11-06 08:50:00|15370.6|15369.9|15364.5|15363.8|15370.7|15370|15363.6|15362.9|283
1762419300000|2025-11-06 08:55:00|15364.3|15363.6|15356.5|15355.8|15364.5|15363.7|15353.3|15352.6|665
1762419600000|2025-11-06 09:00:00|15356.7|15356|15360|15359|15364.2|15363.2|15356|15355|418
1762419900000|2025-11-06 09:05:00|15359.9|15358.9|15364.4|15363.4|15365.1|15364.4|15358.4|15357.4|283
1762420200000|2025-11-06 09:10:00|15364.5|15363.5|15367.5|15366.8|15370.8|15370.1|15363.5|15362.5|251
1762420500000|2025-11-06 09:15:00|15367.6|15366.9|15373.6|15372.9|15374.2|15373.5|15367.5|15366.8|264
1762420800000|2025-11-06 09:20:00|15373.7|15373|15373.6|15372.9|15375.1|15374.4|15371.8|15371.1|222
1762421100000|2025-11-06 09:25:00|15373.5|15372.8|15371.5|15370.8|15375.5|15374.8|15371|15370.3|163
1762421400000|2025-11-06 09:30:00|15371.4|15370.7|15369.9|15369.2|15372.1|15371.4|15368.5|15367.8|194
1762421700000|2025-11-06 09:35:00|15369.8|15369.1|15372.5|15371.8|15372.7|15372|15367.5|15366.8|134
1762422000000|2025-11-06 09:40:00|15372.3|15371.6|15368.6|15367.9|15372.3|15371.6|15368.5|15367.8|124
1762422300000|2025-11-06 09:45:00|15368.5|15367.8|15369.3|15368.6|15372.7|15372|15367.6|15366.9|167
1762422600000|2025-11-06 09:50:00|15369.2|15368.5|15375.6|15374.9|15378.2|15377.2|15368.6|15367.9|174
1762422900000|2025-11-06 09:55:00|15375.7|15375|15372.9|15371.9|15376.3|15375.6|15371.9|15371|143
1762423200000|2025-11-06 10:00:00|15373|15372|15375.3|15374.6|15378|15377|15373|15372|184
1762423500000|2025-11-06 10:05:00|15375.2|15374.5|15375.9|15374.9|15378|15377.3|15373.9|15373.2|125
1762423800000|2025-11-06 10:10:00|15376|15375|15373.4|15372.7|15377.1|15376.4|15373.2|15372.5|149
1762424100000|2025-11-06 10:15:00|15373.5|15372.8|15373.8|15373.1|15375.6|15374.9|15371.8|15371.1|137
1762424400000|2025-11-06 10:20:00|15373.6|15372.9|15372.9|15371.9|15375.3|15374.4|15372|15371.3|137
1762424700000|2025-11-06 10:25:00|15373|15372|15372.6|15371.6|15373|15372|15370.8|15369.8|134
1762425000000|2025-11-06 10:30:00|15372.7|15371.7|15374.2|15373.5|15374.9|15373.9|15371.7|15370.7|124
1762425300000|2025-11-06 10:35:00|15374.1|15373.4|15375.7|15375|15376.7|15376|15373.8|15373.1|178
1762425600000|2025-11-06 10:40:00|15375.9|15375.2|15375.2|15374.5|15378.2|15377.5|15374.8|15374.1|148
1762425900000|2025-11-06 10:45:00|15375.3|15374.6|15375.9|15375.2|15376.9|15376.2|15375.3|15374.6|106
1762426200000|2025-11-06 10:50:00|15376.5|15375.8|15374.9|15374.2|15377.1|15376.4|15374.4|15373.4|120
1762426500000|2025-11-06 10:55:00|15375|15374.3|15375.1|15374.4|15376.7|15376|15374.8|15374.1|115
1762426800000|2025-11-06 11:00:00|15374.9|15374.2|15374.7|15374|15376.7|15376|15373.8|15373.1|131
1762427100000|2025-11-06 11:05:00|15374.5|15373.8|15373.9|15373.2|15374.5|15373.8|15372.5|15371.8|164
1762427400000|2025-11-06 11:10:00|15373.5|15372.8|15372.6|15371.9|15373.9|15373.2|15372.3|15371.6|108
1762427700000|2025-11-06 11:15:00|15372.8|15372.1|15372.6|15371.9|15372.9|15372.2|15371.4|15370.7|106
1762428000000|2025-11-06 11:20:00|15372.5|15371.8|15372.6|15371.9|15373|15372.3|15372|15371.3|95
1762428300000|2025-11-06 11:25:00|15372.7|15372|15370.9|15370.2|15372.7|15372|15369.7|15369|74
1762428600000|2025-11-06 11:30:00|15371.1|15370.4|15365.1|15364.4|15371.4|15370.7|15364.8|15364.1|174
1762428900000|2025-11-06 11:35:00|15365.4|15364.7|15362.5|15361.8|15367.5|15366.8|15361.1|15360.4|195
1762429200000|2025-11-06 11:40:00|15362.4|15361.7|15360.9|15360.2|15364.3|15363.6|15359.7|15359|106
1762429500000|2025-11-06 11:45:00|15361|15360.3|15367.6|15366.6|15367.6|15366.6|15360.7|15360|133
1762429800000|2025-11-06 11:50:00|15367.5|15366.5|15367.6|15366.6|15369|15368|15366.5|15365.5|204
1762430100000|2025-11-06 11:55:00|15367.9|15366.9|15365.7|15364.7|15368.5|15367.5|15362.9|15361.9|159
1762430400000|2025-11-06 12:00:00|15366.9|15365.9|15368.1|15366.5|15369.5|15368.1|15359.4|15358.4|564
1762430700000|2025-11-06 12:05:00|15368.2|15366.6|15363.8|15363.1|15368.2|15366.8|15362.2|15361.5|361
1762431000000|2025-11-06 12:10:00|15364|15363.3|15363.1|15362.4|15367.2|15366.5|15361.9|15361.2|263
1762431300000|2025-11-06 12:15:00|15363.6|15362.9|15366.1|15365.4|15366.2|15365.5|15361.6|15360.9|208
1762431600000|2025-11-06 12:20:00|15366.3|15365.6|15367.8|15367.1|15368.8|15368.1|15364.8|15363.9|204
1762431900000|2025-11-06 12:25:00|15367.6|15366.9|15372.7|15372|15372.7|15372|15365.7|15365|267
1762432200000|2025-11-06 12:30:00|15372.6|15371.9|15371.8|15371.1|15374.3|15373.6|15369.6|15368.9|216
1762432500000|2025-11-06 12:35:00|15371.7|15371|15367|15366.3|15371.8|15371.1|15366.4|15365.7|248
1762432800000|2025-11-06 12:40:00|15366.9|15366.2|15365.6|15364.9|15367.8|15367.1|15365|15364.3|177
1762433100000|2025-11-06 12:45:00|15365.5|15364.8|15362.8|15362.1|15365.8|15365.1|15361.6|15360.9|198
1762433400000|2025-11-06 12:50:00|15362.7|15362|15361.1|15360.4|15365.7|15365|15360.7|15360|224
1762433700000|2025-11-06 12:55:00|15361.2|15360.5|15360.9|15360.2|15363.1|15362.4|15360.7|15360|235
1762434000000|2025-11-06 13:00:00|15361.4|15360.7|15359.8|15359.1|15364.1|15363.4|15357.9|15357.2|418
1762434300000|2025-11-06 13:05:00|15359.7|15359|15360.4|15359.7|15361|15360.3|15356.1|15355.4|276
1762434600000|2025-11-06 13:10:00|15360.5|15359.8|15361.3|15360.6|15364.3|15363.6|15360|15359.3|219
1762434900000|2025-11-06 13:15:00|15361|15360.3|15359.9|15359.2|15361.2|15360.5|15356.7|15356|275
1762435200000|2025-11-06 13:20:00|15360.1|15359.4|15357.6|15356.6|15361.5|15360.6|15355.6|15354.9|247
1762435500000|2025-11-06 13:25:00|15357.7|15356.7|15359.2|15357|15362.3|15361.6|15356.4|15355.7|194
1762435800000|2025-11-06 13:30:00|15359.1|15357.1|15350.8|15350.1|15359.1|15357.1|15349.7|15348.6|477
1762436100000|2025-11-06 13:35:00|15350.3|15349.6|15347.2|15346.2|15350.4|15349.7|15340.8|15340.1|535
1762436400000|2025-11-06 13:40:00|15347.4|15346.4|15352.6|15351.6|15353.9|15352.9|15346.9|15346.2|511
1762436700000|2025-11-06 13:45:00|15352.1|15351.1|15344.8|15344.1|15352.4|15351.4|15341.6|15340.9|319
1762437000000|2025-11-06 13:50:00|15344.7|15344|15345.5|15344.8|15350.5|15349.8|15344|15343.3|340
1762437300000|2025-11-06 13:55:00|15345.4|15344.7|15350.6|15349.6|15351.2|15350.5|15344.3|15343.6|339
1762437600000|2025-11-06 14:00:00|15350.8|15349.8|15351.1|15350.4|15353.3|15352.3|15348.2|15347.5|317
1762437900000|2025-11-06 14:05:00|15351.2|15350.5|15347.3|15346.6|15352.6|15351.6|15346.1|15345.1|359
1762438200000|2025-11-06 14:10:00|15347.1|15346.4|15356.3|15355.3|15357.1|15356.1|15346.5|15345.8|392
1762438500000|2025-11-06 14:15:00|15356.2|15355.2|15352.4|15351.4|15356.8|15355.8|15350.7|15349.7|352
1762438800000|2025-11-06 14:20:00|15352.5|15351.5|15352.1|15351.4|15354.9|15354.2|15349.8|15349.1|324
1762439100000|2025-11-06 14:25:00|15352.2|15351.5|15353.8|15353.1|15355|15354.3|15352.1|15351.4|294
1762439400000|2025-11-06 14:30:00|15353.9|15353.2|15352.5|15351.8|15358.1|15357.1|15352.4|15351.7|353
1762439700000|2025-11-06 14:35:00|15352.4|15351.7|15357.3|15356.6|15357.5|15356.8|15350.6|15349.6|311
1762440000000|2025-11-06 14:40:00|15357.2|15356.5|15350.4|15349.4|15359.4|15358.7|15348.6|15347.6|421
1762440300000|2025-11-06 14:45:00|15350.3|15349.3|15350|15349.3|15355.1|15354.1|15349.2|15348.5|415
1762440600000|2025-11-06 14:50:00|15349.8|15349.1|15345.2|15344.5|15351.8|15351.1|15344.6|15343.9|399
1762440900000|2025-11-06 14:55:00|15345.3|15344.6|15341.8|15341.1|15346.9|15346.2|15338.8|15338.1|452
1762441200000|2025-11-06 15:00:00|15341.7|15341|15327.9|15326.9|15342.1|15341.1|15327.7|15326.8|711
1762441500000|2025-11-06 15:05:00|15328.4|15327.4|15331.4|15330.7|15336.8|15335.9|15328|15327|435
1762441800000|2025-11-06 15:10:00|15331.5|15330.8|15329.7|15329|15337.1|15336.4|15329.2|15328.5|371
1762442100000|2025-11-06 15:15:00|15329.6|15328.9|15329.4|15328.7|15332.9|15332.2|15328.1|15327.4|435
1762442400000|2025-11-06 15:20:00|15329.9|15329.2|15338.6|15337.6|15338.7|15337.9|15329|15328.3|424
1762442700000|2025-11-06 15:25:00|15338.4|15337.4|15336|15335.3|15340.1|15339.1|15335.1|15334.4|328
1762443000000|2025-11-06 15:30:00|15335.8|15335.1|15334.1|15333.4|15337.1|15336.4|15331|15330|355
1762443300000|2025-11-06 15:35:00|15334|15333.3|15326.7|15325.7|15334.1|15333.4|15323.2|15322.5|429
1762443600000|2025-11-06 15:40:00|15326.6|15325.6|15320.7|15319.7|15329.3|15328.3|15320|15318.6|547
1762443900000|2025-11-06 15:45:00|15320.4|15320|15311.8|15310.8|15324.8|15323.8|15311|15310|617
1762444200000|2025-11-06 15:50:00|15311.7|15310.7|15312.7|15312|15314.3|15313.6|15309|15308.3|497
1762444500000|2025-11-06 15:55:00|15313|15312.5|15304.8|15304.1|15316.2|15315.2|15304.6|15303.9|593
1762444800000|2025-11-06 16:00:00|15304.7|15304|15311.2|15310.5|15314.5|15313.8|15303.9|15303.2|458
1762445100000|2025-11-06 16:05:00|15311.3|15310.6|15315.2|15314.5|15317.5|15316.8|15310.3|15309.6|375
1762445400000|2025-11-06 16:10:00|15315|15314.3|15314|15313.3|15316.5|15315.8|15310.5|15309.8|370
1762445700000|2025-11-06 16:15:00|15313.9|15313.2|15308.9|15308.2|15315.1|15314.4|15307.1|15306.4|444
1762446000000|2025-11-06 16:20:00|15309|15308.3|15310.9|15309.9|15314|15313.3|15308.6|15307.9|399
1762446300000|2025-11-06 16:25:00|15310.8|15309.8|15312.4|15311.7|15312.4|15311.7|15307.1|15306.4|315
1762446600000|2025-11-06 16:30:00|15311.9|15311.2|15311.4|15310.7|15313.2|15312.5|15309.8|15309.1|277
1762446900000|2025-11-06 16:35:00|15311.2|15310.5|15303.3|15302.6|15311.4|15310.7|15302.6|15301.9|428
1762447200000|2025-11-06 16:40:00|15303.1|15302.4|15306.8|15306.1|15307.3|15306.6|15301.7|15301|363
1762447500000|2025-11-06 16:45:00|15306.2|15305.5|15304.3|15303.6|15306.5|15305.8|15302|15301.3|241
1762447800000|2025-11-06 16:50:00|15304.4|15303.7|15308.8|15308.1|15308.8|15308.1|15303.4|15302.7|244
1762448100000|2025-11-06 16:55:00|15308.7|15308|15298.7|15298|15309.3|15308.6|15298.2|15297.3|388
1762448400000|2025-11-06 17:00:00|15298.4|15297.7|15302.6|15301.6|15306.6|15305.9|15297.3|15296.4|580
1762448700000|2025-11-06 17:05:00|15303.1|15302.1|15298.4|15297.7|15303.9|15303.1|15293.6|15292.9|501
1762449000000|2025-11-06 17:10:00|15298.3|15297.6|15292.4|15291.7|15299.9|15299.2|15292.3|15291.6|382
1762449300000|2025-11-06 17:15:00|15292.5|15291.8|15285.9|15285.2|15293.1|15292.4|15285.3|15284.3|418
1762449600000|2025-11-06 17:20:00|15285.5|15284.8|15285.2|15284.5|15287|15286.3|15283.6|15282.9|295
1762449900000|2025-11-06 17:25:00|15285.1|15284.4|15290.5|15289.8|15290.9|15290.2|15284.3|15283.6|310
1762450200000|2025-11-06 17:30:00|15290.4|15289.7|15289.6|15288.9|15295.2|15294.2|15287.1|15286.1|306
1762450500000|2025-11-06 17:35:00|15289.3|15288.6|15285.9|15284.9|15291.9|15291.2|15285.7|15284.7|206
1762450800000|2025-11-06 17:40:00|15285.8|15284.8|15290.1|15289.1|15290.5|15289.8|15285.3|15284.3|217
1762451100000|2025-11-06 17:45:00|15290.3|15289.3|15300.9|15299.9|15303.6|15302.6|15290.2|15289.2|381
1762451400000|2025-11-06 17:50:00|15301|15300|15303.8|15302.8|15304.3|15303.3|15300.8|15299.9|235
1762451700000|2025-11-06 17:55:00|15304.2|15303.2|15302|15301.3|15307.2|15306.2|15301.8|15301.1|255
1762452000000|2025-11-06 18:00:00|15301.8|15301.1|15302.6|15301.9|15310.1|15308.8|15301.8|15301.1|321
1762452300000|2025-11-06 18:05:00|15302.5|15301.8|15293.1|15292.4|15304.8|15304.1|15293.1|15292.4|321
1762452600000|2025-11-06 18:10:00|15293|15292.3|15295.3|15294.6|15296.3|15295.6|15292.8|15292.1|241
1762452900000|2025-11-06 18:15:00|15295.1|15294.4|15298.7|15298|15299.2|15298.5|15294.4|15293.7|196
1762453200000|2025-11-06 18:20:00|15298.9|15298.2|15298.8|15297.8|15300.3|15299.3|15296|15295.3|221
1762453500000|2025-11-06 18:25:00|15298.7|15297.7|15303.5|15302.8|15306|15305|15298.6|15297.6|276
1762453800000|2025-11-06 18:30:00|15303.4|15302.7|15301.7|15301|15305.9|15305.2|15301.1|15300.4|136
1762454100000|2025-11-06 18:35:00|15301.9|15301.2|15305.8|15304.8|15306.9|15306.1|15301.3|15300.6|212
1762454400000|2025-11-06 18:40:00|15305.6|15304.6|15306.1|15305.4|15308.1|15307.4|15304.8|15304.1|200
1762454700000|2025-11-06 18:45:00|15306.3|15305.6|15308.2|15307.5|15309.2|15308.5|15302.6|15301.9|250
1762455000000|2025-11-06 18:50:00|15308.1|15307.4|15305.9|15305.2|15308.2|15307.5|15305.2|15304.5|184
1762455300000|2025-11-06 18:55:00|15305.6|15304.9|15305.8|15305.1|15306.5|15305.8|15302.2|15301.5|230
1762455600000|2025-11-06 19:00:00|15305.9|15305.2|15306.5|15305.8|15306.9|15306.2|15303.1|15302.4|179
1762455900000|2025-11-06 19:05:00|15306.6|15305.9|15306.7|15306|15309.3|15308.6|15305.6|15304.9|205
1762456200000|2025-11-06 19:10:00|15306.9|15306.2|15308.5|15307.8|15309.4|15308.7|15306.8|15306.1|104
1762456500000|2025-11-06 19:15:00|15308.8|15308.1|15310|15309.3|15310.3|15309.6|15308.5|15307.8|140
1762456800000|2025-11-06 19:20:00|15309.9|15309.2|15308|15307.3|15310.9|15310.2|15308|15307.3|133
1762457100000|2025-11-06 19:25:00|15307.2|15306.5|15310.9|15310.2|15312|15311.3|15307.2|15306.5|148
1762457400000|2025-11-06 19:30:00|15310.7|15310|15310.7|15310|15312.1|15311.4|15310.6|15309.9|137
1762457700000|2025-11-06 19:35:00|15311|15310.3|15314.9|15314.2|15315.9|15315|15310.6|15309.9|142
1762458000000|2025-11-06 19:40:00|15315|15314.3|15310.7|15310|15315|15314.3|15308.1|15307.4|161
1762458300000|2025-11-06 19:45:00|15310.8|15310.1|15312.5|15311.8|15313.6|15312.9|15310.7|15309.9|123
1762458600000|2025-11-06 19:50:00|15312.6|15311.9|15311.7|15311|15312.9|15312.2|15309.7|15309|120
1762458900000|2025-11-06 19:55:00|15311.5|15310.8|15315.1|15314.4|15316.5|15315.8|15311.5|15310.8|178
1762459200000|2025-11-06 20:00:00|15314.8|15314.1|15313.8|15313.1|15315|15314.3|15312|15311.3|131
1762459500000|2025-11-06 20:05:00|15313.7|15313|15313.9|15312.9|15315.4|15314.4|15312.6|15311.9|107
1762459800000|2025-11-06 20:10:00|15313.5|15312.5|15312.3|15311.6|15313.9|15313.2|15310.9|15310.2|129
1762460100000|2025-11-06 20:15:00|15312.2|15311.5|15309.9|15309.2|15312.5|15311.5|15309.8|15309.1|99
1762460400000|2025-11-06 20:20:00|15310.7|15310|15313.4|15312.7|15313.7|15313|15310.1|15309.4|107
1762460700000|2025-11-06 20:25:00|15313.2|15312.5|15312.8|15312.1|15313.7|15313|15311.9|15311.2|116
1762461000000|2025-11-06 20:30:00|15312.7|15312|15312.2|15311.5|15313|15312.3|15310.5|15309.8|142
1762461300000|2025-11-06 20:35:00|15312.5|15311.8|15314.2|15313.5|15314.6|15313.9|15312.3|15311.6|72
1762461600000|2025-11-06 20:40:00|15314.3|15313.6|15312.2|15311.5|15314.5|15313.8|15312|15311.3|96
1762461900000|2025-11-06 20:45:00|15311.8|15311.1|15308.6|15307.9|15312.5|15311.8|15306.3|15305.6|213
1762462200000|2025-11-06 20:50:00|15309.2|15308.5|15305.2|15304.5|15310.1|15309.4|15305.1|15304.4|168
1762462500000|2025-11-06 20:55:00|15304.7|15304|15303.4|15302.7|15306.1|15305.4|15300.2|15299.5|229
1762462800000|2025-11-06 21:00:00|15303.3|15302.6|15306.3|15305.6|15306.3|15305.6|15301.7|15301|132
1762463100000|2025-11-06 21:05:00|15306.1|15305.4|15306.8|15305.8|15308.7|15307.7|15306.1|15305.4|64
1762463400000|2025-11-06 21:10:00|15306.9|15305.9|15303.6|15302.6|15307.3|15306.3|15301.8|15300.8|55
1762463700000|2025-11-06 21:15:00|15303.4|15302.4|15303.6|15302.6|15303.6|15302.6|15302.2|15301.2|49
1762464000000|2025-11-06 21:20:00|15303.2|15302.2|15302.1|15301.1|15303.4|15302.4|15300.7|15299.7|54
1762464300000|2025-11-06 21:25:00|15302|15301|15302.8|15301.8|15302.8|15301.8|15301.9|15300.9|53
1762464600000|2025-11-06 21:30:00|15303.1|15302.1|15306.5|15305|15307.5|15306.1|15303.1|15302.1|51
1762464900000|2025-11-06 21:35:00|15307|15306|15306.8|15305.8|15308.7|15307|15305.7|15304.5|77
1762465200000|2025-11-06 21:40:00|15306.7|15305.7|15308.6|15307.6|15311|15309.9|15306.5|15305.5|67
1762465500000|2025-11-06 21:45:00|15309.2|15308.2|15308.5|15307.5|15309.6|15308.6|15306.8|15305.8|89
1762465800000|2025-11-06 21:50:00|15308.4|15307.4|15308.7|15307.7|15309.8|15308.8|15306.5|15305.5|149
1762466100000|2025-11-06 21:55:00|15308.9|15306.9|15309.6|15304.2|15310|15307.4|15308|15303.2|149
1762466400000|2025-11-06 22:00:00|15310.2|15303.2|15310.8|15303.8|15310.8|15303.8|15308|15301|7
1762466700000|2025-11-06 22:05:00|15310.3|15303.3|15309|15302|15310.3|15303.3|15308.8|15301.8|12
1762467000000|2025-11-06 22:10:00|15309.1|15302.1|15310.7|15303.7|15311.1|15304.1|15309.1|15302.1|38
1762467300000|2025-11-06 22:15:00|15310.8|15303.8|15310.8|15303.8|15310.9|15303.9|15310.6|15303.6|96
1762467600000|2025-11-06 22:20:00|15310.6|15303.6|15310.9|15303.9|15311.2|15304.2|15310.6|15303.6|28
1762467900000|2025-11-06 22:25:00|15310.8|15303.8|15308.8|15301.8|15310.8|15303.8|15308.5|15301.5|23
1762468200000|2025-11-06 22:30:00|15312|15305|15312.5|15305.5|15312.9|15305.9|15311.2|15304.2|31
1762468500000|2025-11-06 22:35:00|15312.6|15305.6|15312.9|15305.9|15313|15306|15312.6|15305.6|6
1762468800000|2025-11-06 22:40:00|15313|15306|15312.6|15305.6|15313.3|15306.3|15312.3|15305.3|38
1762469100000|2025-11-06 22:45:00|15312.7|15305.7|15311.5|15304.5|15312.8|15305.8|15311.5|15304.5|28
1762469400000|2025-11-06 22:50:00|15311.6|15304.6|15310.3|15303.3|15311.6|15304.7|15309.3|15302.3|72
1762469700000|2025-11-06 22:55:00|15310.2|15303.2|15310.7|15304.1|15310.9|15304.1|15308.3|15301.6|63
1762470000000|2025-11-06 23:00:00|15310.8|15304.2|15300.7|15298.7|15310.9|15305.1|15300.3|15296.7|133
1762470300000|2025-11-06 23:05:00|15300.4|15299.4|15301.1|15300.1|15302.2|15301.2|15299.6|15298.6|69
1762470600000|2025-11-06 23:10:00|15301.3|15299.8|15298.9|15297.9|15301.4|15300.4|15298.9|15297.9|97
1762470900000|2025-11-06 23:15:00|15299|15298|15293.2|15292.2|15300.1|15298.8|15292.7|15291.5|120
1762471200000|2025-11-06 23:20:00|15293.1|15292.1|15290.4|15289.4|15293.9|15292.9|15290.2|15289.2|159
1762471500000|2025-11-06 23:25:00|15290.8|15289.8|15287.9|15286.9|15291|15290|15287|15285.7|139
1762471800000|2025-11-06 23:30:00|15288|15287|15296.1|15295.1|15296.1|15295.1|15288|15287|109
1762472100000|2025-11-06 23:35:00|15296|15295|15290.9|15289.9|15298.9|15297.6|15290.9|15289.9|146
1762472400000|2025-11-06 23:40:00|15291.1|15290.1|15289|15288|15291.2|15290.2|15282.3|15281.3|245
1762472700000|2025-11-06 23:45:00|15289.1|15288.1|15289.2|15288.2|15290.5|15289.5|15287.7|15286.7|117
1762473000000|2025-11-06 23:50:00|15289.3|15288.3|15294.4|15293.4|15294.4|15293.4|15288.9|15287.9|81
1762473300000|2025-11-06 23:55:00|15294.6|15293.6|15295.6|15294.6|15300.2|15299.2|15293|15292|184
1762473600000|2025-11-07 00:00:00|15294.2|15293.2|15297.4|15296.4|15301.8|15300.8|15286.5|15285.5|561
1762473900000|2025-11-07 00:05:00|15297.3|15296.3|15302.2|15301.2|15309|15308|15295.7|15294.7|422
1762474200000|2025-11-07 00:10:00|15302.4|15301.4|15293|15292|15305.4|15304.4|15288.6|15287.6|518
1762474500000|2025-11-07 00:15:00|15292.9|15291.9|15298.4|15297.4|15298.5|15297.5|15292.5|15291.5|224
1762474800000|2025-11-07 00:20:00|15298.5|15297.5|15299|15298|15300.9|15299.9|15295.8|15294.8|261
1762475100000|2025-11-07 00:25:00|15299.5|15298.5|15303.3|15302.3|15306.9|15305.9|15299.4|15298.3|254
1762475400000|2025-11-07 00:30:00|15304.4|15303.4|15310.8|15309.8|15311.2|15310.2|15303.2|15302.2|306
1762475700000|2025-11-07 00:35:00|15311|15310|15318.9|15317.9|15320.3|15319.3|15310.9|15309.9|432
1762476000000|2025-11-07 00:40:00|15319|15318|15320|15319|15320.7|15319.7|15316|15314.7|272
1762476300000|2025-11-07 00:45:00|15320.1|15319.1|15319.4|15318.7|15322.8|15322.1|15317.3|15316.3|395
1762476600000|2025-11-07 00:50:00|15319.2|15318.5|15316.7|15314.5|15325.3|15324.6|15315.5|15314.5|488
1762476900000|2025-11-07 00:55:00|15316.5|15315.5|15318.8|15318.1|15323.2|15322.2|15316.5|15315|458
1762477200000|2025-11-07 01:00:00|15318.9|15318.2|15320.4|15319.7|15324.2|15323.5|15317.1|15316.4|361
1762477500000|2025-11-07 01:05:00|15320.5|15319.8|15318|15317.3|15320.5|15319.8|15314.8|15313.8|294
1762477800000|2025-11-07 01:10:00|15317.9|15317.2|15328.8|15327.8|15331.5|15330.6|15316.5|15315.5|542
1762478100000|2025-11-07 01:15:00|15328.6|15327.6|15323.4|15322.4|15329.6|15328.9|15322|15321.3|398
1762478400000|2025-11-07 01:20:00|15323.3|15322.3|15329.3|15328.3|15329.3|15328.3|15319.8|15319.1|254
1762478700000|2025-11-07 01:25:00|15329.5|15328.5|15319.7|15319|15329.7|15328.7|15319.3|15318.6|322
1762479000000|2025-11-07 01:30:00|15318.1|15317.4|15307.7|15306.7|15321.7|15321|15305.3|15304.3|433
1762479300000|2025-11-07 01:35:00|15308.1|15307.1|15317.5|15316.8|15317.6|15316.9|15307.4|15306.4|382
1762479600000|2025-11-07 01:40:00|15317.6|15316.9|15314.7|15314|15317.6|15316.9|15312.2|15311.2|287
1762479900000|2025-11-07 01:45:00|15314.8|15314.1|15318.1|15317.4|15321|15320|15314.7|15314|317
1762480200000|2025-11-07 01:50:00|15318.2|15317.5|15315.9|15315.2|15319.7|15318.7|15315|15314.1|202
1762480500000|2025-11-07 01:55:00|15316.3|15315.6|15313.7|15313|15317.1|15316.4|15311.1|15310.1|244
1762480800000|2025-11-07 02:00:00|15313.6|15312.9|15309.5|15308.8|15314.5|15313.7|15307.5|15306.5|266
1762481100000|2025-11-07 02:05:00|15308.9|15308.2|15305.4|15304.4|15309.5|15308.8|15304.9|15303.9|243
1762481400000|2025-11-07 02:10:00|15305.5|15304.5|15306.3|15305.3|15308.2|15307.2|15303.1|15302.4|219
1762481700000|2025-11-07 02:15:00|15306.1|15305.1|15304.1|15303.1|15306.5|15305.5|15303.6|15302.8|191
1762482000000|2025-11-07 02:20:00|15304.3|15303.3|15300.1|15299.4|15304.6|15303.6|15296.5|15295.8|228
1762482300000|2025-11-07 02:25:00|15299.9|15299.2|15300.4|15299.7|15302.8|15302.1|15297.5|15296.8|230
1762482600000|2025-11-07 02:30:00|15300.5|15299.8|15305.2|15304.5|15305.3|15304.6|15299.3|15298.6|220
1762482900000|2025-11-07 02:35:00|15305.3|15304.6|15307.9|15307.2|15310.1|15309.4|15303.7|15303|172
1762483200000|2025-11-07 02:40:00|15308|15307.3|15310.3|15309.6|15310.4|15309.7|15306.3|15305.6|180
1762483500000|2025-11-07 02:45:00|15310.2|15309.5|15315.7|15314.7|15317.7|15316.7|15310.2|15309.5|306
1762483800000|2025-11-07 02:50:00|15315.8|15314.8|15314.2|15313.5|15316.9|15316.2|15313.3|15312.3|162
1762484100000|2025-11-07 02:55:00|15314.1|15313.4|15315.1|15314.4|15316.2|15315.5|15314|15313.3|131
1762484400000|2025-11-07 03:00:00|15314.3|15313.6|15317.5|15316.8|15317.5|15316.8|15312.8|15312.1|133
1762484700000|2025-11-07 03:05:00|15317.6|15316.9|15316.4|15315.4|15319.3|15318.6|15315.7|15315|167
1762485000000|2025-11-07 03:10:00|15316.5|15315.5|15313.4|15312.7|15316.6|15315.6|15311.9|15311.2|173
1762485300000|2025-11-07 03:15:00|15313.2|15312.5|15311.1|15310.1|15315|15314.3|15310.5|15309.5|195
1762485600000|2025-11-07 03:20:00|15310.9|15309.9|15311|15310.3|15313.3|15312.5|15309.4|15308.4|145
1762485900000|2025-11-07 03:25:00|15310.9|15310.2|15311.4|15310.4|15312.5|15311.7|15308.9|15308.2|143
1762486200000|2025-11-07 03:30:00|15311.5|15310.5|15311.4|15310.7|15312.6|15311.6|15310.7|15309.9|110
1762486500000|2025-11-07 03:35:00|15309.9|15309.2|15307.2|15306.5|15310.6|15309.9|15306.7|15305.9|176
1762486800000|2025-11-07 03:40:00|15307.1|15306.4|15304.7|15304|15307.9|15307.2|15303.6|15302.9|128
1762487100000|2025-11-07 03:45:00|15304.8|15304.1|15305|15304.3|15305.3|15304.6|15302.2|15301.5|174
1762487400000|2025-11-07 03:50:00|15305.2|15304.5|15305.9|15305.2|15306.7|15305.7|15302.8|15302.1|123
1762487700000|2025-11-07 03:55:00|15306|15305.3|15306.4|15305.7|15309.1|15308.4|15304.6|15303.9|164
1762488000000|2025-11-07 04:00:00|15306.6|15305.9|15304.7|15303.7|15307.9|15307.2|15302|15301.3|281
1762488300000|2025-11-07 04:05:00|15304.8|15303.8|15308|15307.3|15308.1|15307.4|15302.6|15301.9|158
1762488600000|2025-11-07 04:10:00|15307.9|15307.2|15307.8|15307.1|15308.3|15307.3|15306.3|15305.4|129
1762488900000|2025-11-07 04:15:00|15307.9|15307.2|15314.5|15313.8|15315.4|15314.4|15307.8|15307.1|220
1762489200000|2025-11-07 04:20:00|15314.6|15313.9|15315.4|15314.7|15317.7|15317|15314.1|15313.4|247
1762489500000|2025-11-07 04:25:00|15315.5|15314.8|15313.3|15312.6|15318.5|15317.8|15312.8|15311.8|141
1762489800000|2025-11-07 04:30:00|15313.4|15312.7|15312.8|15311.8|15314.8|15314.1|15311.7|15310.9|128
1762490100000|2025-11-07 04:35:00|15312.4|15311.4|15308.1|15307.1|15312.4|15311.4|15305.7|15304.7|179
1762490400000|2025-11-07 04:40:00|15308.2|15307.2|15314.3|15313.6|15314.3|15313.6|15306.8|15305.8|182
1762490700000|2025-11-07 04:45:00|15314|15313.3|15312.4|15311.7|15314|15313.3|15310.5|15309.8|111
1762491000000|2025-11-07 04:50:00|15312.3|15311.6|15311.2|15310.2|15313.9|15312.9|15310.6|15309.6|133
1762491300000|2025-11-07 04:55:00|15311.3|15309.8|15312.1|15311.4|15312.2|15311.5|15310.4|15309.4|103
1762491600000|2025-11-07 05:00:00|15312|15311.3|15316.7|15315.7|15317.4|15316.7|15312|15311.3|176
1762491900000|2025-11-07 05:05:00|15316.8|15315.8|15323.6|15322.6|15324.3|15323.6|15315.7|15315|224
1762492200000|2025-11-07 05:10:00|15323.7|15322.7|15319.3|15318.3|15323.7|15322.7|15318.9|15317.9|189
1762492500000|2025-11-07 05:15:00|15319.6|15318.6|15322.4|15321.7|15322.8|15321.8|15319|15318|136
1762492800000|2025-11-07 05:20:00|15322.3|15321.6|15319.7|15319|15322.5|15321.8|15318.6|15317.9|125
1762493100000|2025-11-07 05:25:00|15319.8|15319.1|15318.6|15317.9|15320.2|15319.5|15318|15317.3|112
1762493400000|2025-11-07 05:30:00|15318.5|15317.8|15323.6|15322.9|15323.9|15323.2|15317.4|15316.7|140
1762493700000|2025-11-07 05:35:00|15323.5|15322.8|15327.4|15326.4|15327.4|15326.4|15323.3|15322.6|133
1762494000000|2025-11-07 05:40:00|15327.3|15326.3|15325.4|15324.7|15328.3|15327.6|15325.3|15324.6|103
1762494300000|2025-11-07 05:45:00|15326.2|15325.5|15326.7|15326|15328.4|15327.7|15325.8|15325.1|87
1762494600000|2025-11-07 05:50:00|15326.8|15326.1|15330.4|15329.7|15330.5|15329.8|15325|15324.3|143
1762494900000|2025-11-07 05:55:00|15330.6|15329.9|15335.6|15334.6|15337.2|15336.5|15328.3|15327.4|282
1762495200000|2025-11-07 06:00:00|15335.9|15334.9|15343.9|15343.2|15345.4|15344.7|15335.9|15334.9|346
1762495500000|2025-11-07 06:05:00|15344|15343.3|15341.4|15340.4|15344|15343.3|15340.7|15339.7|193
1762495800000|2025-11-07 06:10:00|15341|15340|15339.8|15338.8|15341.4|15340.4|15336.6|15335.6|204
1762496100000|2025-11-07 06:15:00|15339.9|15338.9|15342.1|15341.4|15342.9|15342.1|15337.8|15337.1|143
1762496400000|2025-11-07 06:20:00|15342|15341.3|15347|15346.3|15347.4|15346.7|15341.9|15341.1|176
1762496700000|2025-11-07 06:25:00|15347.1|15346.4|15347.9|15347.2|15349.4|15348.7|15346.5|15345.8|243
1762497000000|2025-11-07 06:30:00|15347.6|15346.6|15346.8|15346.1|15348.3|15347.6|15344|15343.3|163
1762497300000|2025-11-07 06:35:00|15346.7|15346|15349.7|15349|15351.5|15350.8|15346.7|15346|240
1762497600000|2025-11-07 06:40:00|15349.8|15349.1|15349.4|15348.7|15351.3|15350.4|15345.8|15345.1|186
1762497900000|2025-11-07 06:45:00|15349.5|15348.8|15351.5|15350.5|15351.8|15350.9|15346.1|15345.2|177
1762498200000|2025-11-07 06:50:00|15352.3|15351.3|15349.6|15348.9|15353|15352|15348.3|15347.6|178
1762498500000|2025-11-07 06:55:00|15349.8|15349.1|15351.2|15350.5|15353.1|15352.4|15348|15347.3|160
1762498800000|2025-11-07 07:00:00|15350.8|15350.1|15347.9|15347.2|15354.7|15353.7|15345.3|15344.3|299
1762499100000|2025-11-07 07:05:00|15348|15347.3|15346.3|15345.6|15350.3|15349.6|15346.3|15345.6|227
1762499400000|2025-11-07 07:10:00|15346.4|15345.7|15344.3|15342.7|15349.1|15348.4|15343.9|15342.7|224
1762499700000|2025-11-07 07:15:00|15344.1|15343.1|15342.4|15341.7|15345.6|15344.9|15340.8|15339.8|273
1762500000000|2025-11-07 07:20:00|15342.7|15342|15340|15339.3|15344.2|15343.5|15338.5|15337.8|239
1762500300000|2025-11-07 07:25:00|15339.9|15339.2|15344.2|15343.5|15344.6|15343.9|15339.9|15339.2|180
1762500600000|2025-11-07 07:30:00|15344.1|15343.4|15341.9|15341.2|15344.4|15343.7|15341.7|15341|155
1762500900000|2025-11-07 07:35:00|15342.4|15341.7|15347.9|15347.2|15348.4|15347.7|15342.4|15341.7|156
1762501200000|2025-11-07 07:40:00|15348.1|15347.4|15349.6|15348.6|15351.2|15350.5|15345.4|15344.4|212
1762501500000|2025-11-07 07:45:00|15349.4|15348.4|15346.4|15345.7|15350.2|15349.2|15343.9|15343.2|215
1762501800000|2025-11-07 07:50:00|15346.7|15346|15346.2|15345.5|15347.2|15346.5|15342.3|15341.6|213
1762502100000|2025-11-07 07:55:00|15346.1|15345.4|15340|15339|15346.8|15346.1|15340|15339|178
1762502400000|2025-11-07 08:00:00|15339.9|15338.9|15348.4|15347.4|15349.1|15348.4|15336.6|15335.6|458
1762502700000|2025-11-07 08:05:00|15348.6|15347.6|15341.6|15340.9|15349.5|15348.6|15339.3|15338.6|350
1762503000000|2025-11-07 08:10:00|15342|15341.3|15341.4|15340.7|15344.9|15344.2|15339.8|15339.1|305
1762503300000|2025-11-07 08:15:00|15341.5|15340.8|15340.8|15340.1|15344.7|15344|15340.2|15339.5|255
1762503600000|2025-11-07 08:20:00|15340.7|15340|15339.2|15338.5|15342.7|15342|15336.7|15336|228
1762503900000|2025-11-07 08:25:00|15339.1|15338.4|15343.6|15342.9|15344.8|15344.1|15338.8|15338.1|238
1762504200000|2025-11-07 08:30:00|15344.8|15344.1|15340.4|15339.7|15347.4|15346.7|15339.9|15339.2|275
1762504500000|2025-11-07 08:35:00|15340.5|15339.8|15337.5|15336.8|15341.3|15340.6|15335.5|15334.8|292
1762504800000|2025-11-07 08:40:00|15337.6|15336.9|15338.4|15337.7|15340.3|15339.6|15336.7|15336|147
1762505100000|2025-11-07 08:45:00|15338.3|15337.6|15345.5|15344.5|15346.4|15345.4|15338.3|15337.6|248
1762505400000|2025-11-07 08:50:00|15345.6|15344.6|15348.8|15347.8|15350.7|15350|15345.4|15344.4|268
1762505700000|2025-11-07 08:55:00|15348.9|15347.9|15351|15350.3|15351.7|15350.9|15346.8|15345.8|253
1762506000000|2025-11-07 09:00:00|15351.1|15350.4|15349.1|15348.4|15352.6|15351.9|15345.1|15344.4|353
1762506300000|2025-11-07 09:05:00|15349.2|15348.5|15347|15346.3|15349.2|15348.5|15345.1|15344.4|212
1762506600000|2025-11-07 09:10:00|15346.9|15346.2|15352.7|15352|15352.7|15352|15346.5|15345.8|229
1762506900000|2025-11-07 09:15:00|15352.6|15351.9|15348.7|15348|15352.6|15351.9|15348.3|15347.6|245
1762507200000|2025-11-07 09:20:00|15348.9|15348.2|15349.6|15348.9|15350.5|15349.8|15347.7|15347|138
1762507500000|2025-11-07 09:25:00|15349.7|15349|15346.6|15345.9|15351|15350.3|15345.1|15344.4|194
1762507800000|2025-11-07 09:30:00|15346.5|15345.8|15348.1|15347.1|15350.3|15349.6|15345.6|15344.9|174
1762508100000|2025-11-07 09:35:00|15348|15347|15346.6|15345.9|15349.3|15348.6|15345.8|15345.1|207
1762508400000|2025-11-07 09:40:00|15346.7|15346|15348.8|15348.1|15349|15348.3|15346.2|15345.5|155
1762508700000|2025-11-07 09:45:00|15348.9|15348.2|15347.2|15346.5|15349.6|15348.9|15346.9|15346.2|159
1762509000000|2025-11-07 09:50:00|15347.5|15346.8|15349.3|15348.6|15349.4|15348.7|15345.2|15344.5|264
1762509300000|2025-11-07 09:55:00|15349.2|15348.5|15349.6|15348.9|15350|15349.3|15346.5|15345.5|144
1762509600000|2025-11-07 10:00:00|15349.8|15349.1|15348|15347.3|15349.8|15349.1|15346.4|15345.7|211
1762509900000|2025-11-07 10:05:00|15347.9|15347.2|15346.7|15346|15349.4|15348.7|15346.5|15345.8|157
1762510200000|2025-11-07 10:10:00|15346.8|15346.1|15345.8|15345.1|15347|15346.3|15345.4|15344.7|148
1762510500000|2025-11-07 10:15:00|15345.7|15345|15344.9|15344.2|15346.5|15345.8|15344.6|15343.7|152
1762510800000|2025-11-07 10:20:00|15345|15344.3|15337.8|15337.1|15345.1|15344.4|15335.4|15334.7|305
1762511100000|2025-11-07 10:25:00|15337.9|15337.2|15335.9|15335.2|15337.9|15337.2|15334.9|15334.2|205
1762511400000|2025-11-07 10:30:00|15335.8|15335.1|15336.7|15336|15336.8|15336.1|15332.5|15331.8|202
1762511700000|2025-11-07 10:35:00|15336.6|15335.9|15337.3|15336.6|15340.5|15339.6|15336.2|15335.5|165
1762512000000|2025-11-07 10:40:00|15337.4|15336.7|15336.4|15335.7|15337.7|15337|15333.1|15332.4|228
1762512300000|2025-11-07 10:45:00|15335.5|15334.8|15334.8|15334.1|15336.8|15336.1|15333.5|15332.8|247
1762512600000|2025-11-07 10:50:00|15334.9|15334.2|15333.1|15332.4|15335.3|15334.6|15332.8|15332.1|197
1762512900000|2025-11-07 10:55:00|15333|15332.3|15335.7|15335|15336|15335.3|15332.7|15332|158
1762513200000|2025-11-07 11:00:00|15335.6|15334.9|15328.7|15328|15336.7|15336|15328.7|15328|234
1762513500000|2025-11-07 11:05:00|15328.4|15327.7|15329.1|15328.4|15330.2|15329.5|15326.9|15326.2|198
1762513800000|2025-11-07 11:10:00|15327.3|15326.6|15319.7|15319|15330|15329.3|15318.7|15318|336
1762514100000|2025-11-07 11:15:00|15319.5|15318.8|15318.4|15317.7|15320.5|15319.8|15313.9|15313.2|654
1762514400000|2025-11-07 11:20:00|15318.3|15317.6|15312.6|15311.9|15319.1|15318.4|15312.2|15311.5|344
1762514700000|2025-11-07 11:25:00|15312.5|15311.8|15310.9|15310.2|15314.6|15313.9|15310.2|15309.5|306
1762515000000|2025-11-07 11:30:00|15310.8|15310.1|15302.2|15301.5|15310.8|15310.1|15302|15301.3|441
1762515300000|2025-11-07 11:35:00|15302|15301.3|15304.5|15303.8|15306.4|15305.7|15301.4|15300.7|332
1762515600000|2025-11-07 11:40:00|15304.4|15303.7|15307.5|15306.5|15309.8|15308.9|15304.1|15303.2|260
1762515900000|2025-11-07 11:45:00|15307.4|15306.4|15310.8|15310.1|15313.9|15312.9|15306.4|15305.6|289
1762516200000|2025-11-07 11:50:00|15310.5|15309.8|15312.9|15312.2|15314.8|15314.1|15309.8|15309.1|311
1762516500000|2025-11-07 11:55:00|15313|15312.3|15313.5|15312.8|15316.6|15315.8|15312.3|15311.6|231
1762516800000|2025-11-07 12:00:00|15313.4|15312.7|15314|15313.3|15317.7|15316.9|15310.3|15309.6|372
1762517100000|2025-11-07 12:05:00|15314.4|15313.7|15313.6|15312.9|15316.1|15315.2|15312.2|15311.2|242
1762517400000|2025-11-07 12:10:00|15313.7|15313|15309.1|15308.1|15315.3|15314.6|15308.5|15307.7|217
1762517700000|2025-11-07 12:15:00|15310.2|15309.2|15307.9|15307.2|15312.4|15311.7|15307.9|15307.2|229
1762518000000|2025-11-07 12:20:00|15307.8|15307.1|15309|15308|15310|15309.3|15305.1|15304.1|323
1762518300000|2025-11-07 12:25:00|15308.8|15307.8|15312.6|15311.9|15313.7|15312.8|15308|15307|209
1762518600000|2025-11-07 12:30:00|15312.3|15311.6|15315.4|15314.7|15317|15316.1|15312.3|15311.6|254
1762518900000|2025-11-07 12:35:00|15315.5|15314.8|15315.5|15314.8|15317.8|15316.8|15314.7|15314|215
1762519200000|2025-11-07 12:40:00|15315.4|15314.7|15310|15309.3|15316.3|15315.4|15310|15309.3|176
1762519500000|2025-11-07 12:45:00|15309.8|15309.1|15306.3|15305.3|15311.2|15310.5|15305.9|15305.2|236
1762519800000|2025-11-07 12:50:00|15306.1|15305.4|15307.3|15306.3|15309.7|15308.7|15304.5|15303.8|247
1762520100000|2025-11-07 12:55:00|15307.4|15306.4|15310.2|15309.5|15311.1|15310.4|15306.9|15306.2|271
1762520400000|2025-11-07 13:00:00|15310|15309.3|15302.7|15302|15310.1|15309.4|15301.2|15300.5|545
1762520700000|2025-11-07 13:05:00|15302.6|15301.9|15310.3|15309.6|15312.8|15312.1|15302.2|15301.3|489
1762521000000|2025-11-07 13:10:00|15310|15309.3|15312.3|15311.6|15313|15312.3|15309.4|15308.7|316
1762521300000|2025-11-07 13:15:00|15312.2|15311.5|15306.4|15305.7|15312.6|15311.9|15306.4|15305.7|249
1762521600000|2025-11-07 13:20:00|15307.2|15306.5|15311.4|15310.7|15313.2|15312.4|15305.9|15305.2|384
1762521900000|2025-11-07 13:25:00|15310.1|15309.4|15316.3|15312.1|15316.3|15312.3|15308.5|15307.8|209
1762522200000|2025-11-07 13:30:00|15316.2|15313|15322.6|15321.6|15324.5|15323.8|15316|15313|559
1762522500000|2025-11-07 13:35:00|15322.5|15321.5|15323.6|15322.9|15324.6|15323.8|15321.4|15320.5|393
1762522800000|2025-11-07 13:40:00|15323.5|15322.8|15324.1|15323.4|15324.3|15323.6|15317.7|15317|419
1762523100000|2025-11-07 13:45:00|15324.2|15323.5|15332.8|15332.1|15333.8|15333|15323.7|15323|453
1762523400000|2025-11-07 13:50:00|15332.9|15332.2|15337.5|15336.5|15338.5|15337.5|15332.8|15332.1|367
1762523700000|2025-11-07 13:55:00|15337.4|15336.4|15336.3|15335.6|15338.3|15337.3|15332|15331|440
1762524000000|2025-11-07 14:00:00|15336.4|15335.7|15337.3|15336.3|15343.8|15342.8|15336.4|15335.7|519
1762524300000|2025-11-07 14:05:00|15337.2|15336.2|15333.1|15332.1|15337.4|15336.6|15331.8|15330.4|358
1762524600000|2025-11-07 14:10:00|15333|15332|15335.8|15335.1|15338.2|15337.2|15332.8|15331.8|259
1762524900000|2025-11-07 14:15:00|15335.9|15335.2|15337.4|15336.7|15341.3|15340.6|15335.2|15334.5|309
1762525200000|2025-11-07 14:20:00|15337.1|15336.4|15347.3|15346.6|15348|15347.3|15336.2|15335.5|418
1762525500000|2025-11-07 14:25:00|15347.2|15346.5|15342.6|15341.9|15347.4|15346.7|15340.3|15339.6|346
1762525800000|2025-11-07 14:30:00|15342.5|15341.8|15328.9|15328.2|15343.4|15342.7|15328.4|15327.7|692
1762526100000|2025-11-07 14:35:00|15328.8|15328.1|15315.6|15314.9|15331.1|15330.3|15314.4|15313.6|1031
1762526400000|2025-11-07 14:40:00|15315.7|15315|15326|15325.3|15332.1|15331.4|15314.4|15313.4|1017
1762526700000|2025-11-07 14:45:00|15325.6|15324.9|15324.2|15323.2|15330.5|15329.8|15322.3|15321.6|881
1762527000000|2025-11-07 14:50:00|15324|15323|15327.7|15326.7|15333.5|15332.8|15321.8|15321.1|934
1762527300000|2025-11-07 14:55:00|15327.8|15326.8|15335.2|15329.2|15335.2|15331.6|15326.5|15325.8|500
1762527600000|2025-11-07 15:00:00|15333.5|15327.5|15314.6|15313.6|15335.7|15329.9|15313.9|15312.9|950
1762527900000|2025-11-07 15:05:00|15314.7|15313.7|15315.3|15314.3|15318.7|15318|15303.2|15302.5|987
1762528200000|2025-11-07 15:10:00|15314.9|15314.2|15320.9|15320.2|15322.7|15321.7|15313.8|15312.8|823
1762528500000|2025-11-07 15:15:00|15320.5|15319.8|15318.8|15318.1|15324.7|15324|15318|15317.3|626
1762528800000|2025-11-07 15:20:00|15319.1|15318.4|15308.2|15307.2|15319.2|15318.5|15307.8|15306.8|632
1762529100000|2025-11-07 15:25:00|15308.4|15307.4|15312.3|15311.6|15316.1|15315.1|15308.3|15307.3|677
1762529400000|2025-11-07 15:30:00|15311.8|15311.1|15308.2|15307.2|15315.9|15315.2|15307|15306.3|646
1762529700000|2025-11-07 15:35:00|15308.1|15307.1|15305.2|15304.2|15312.2|15311.5|15303.6|15302.6|598
1762530000000|2025-11-07 15:40:00|15305.1|15304.1|15311.6|15310.9|15312|15311|15305.1|15304.1|450
1762530300000|2025-11-07 15:45:00|15311.5|15310.8|15307.7|15307|15312.4|15311.4|15306|15305|486
1762530600000|2025-11-07 15:50:00|15308|15307.3|15317.7|15317|15318.3|15317.6|15307.9|15306.9|555
1762530900000|2025-11-07 15:55:00|15317.8|15317.1|15314.3|15313.6|15320.4|15319.7|15313.3|15312.6|547
1762531200000|2025-11-07 16:00:00|15314.2|15313.5|15314.5|15313.8|15316.2|15315.5|15310.6|15309.6|484
1762531500000|2025-11-07 16:05:00|15314.3|15313.6|15311.4|15310.7|15318.4|15317.7|15310.8|15310.1|394
1762531800000|2025-11-07 16:10:00|15311.1|15310.4|15307.6|15306.9|15311.3|15310.6|15304.2|15303.5|372
1762532100000|2025-11-07 16:15:00|15307.5|15306.8|15311.7|15311|15312.2|15311.5|15303.7|15303|390
1762532400000|2025-11-07 16:20:00|15311.6|15310.9|15310.4|15309.4|15316.2|15315.5|15310.3|15309.4|319
1762532700000|2025-11-07 16:25:00|15310.3|15309.3|15308.8|15308.1|15311.2|15310.5|15307.2|15306.5|329
1762533000000|2025-11-07 16:30:00|15308.6|15307.9|15308.7|15308|15311.1|15310.4|15306|15305.3|336
1762533300000|2025-11-07 16:35:00|15308.6|15307.9|15304|15303.3|15308.8|15308.1|15302.3|15301.6|392
1762533600000|2025-11-07 16:40:00|15303.9|15303.2|15307.2|15306.5|15309.5|15308.8|15303.9|15303.2|371
1762533900000|2025-11-07 16:45:00|15306.9|15306.2|15304.5|15303.8|15307.9|15306.9|15304|15303|310
1762534200000|2025-11-07 16:50:00|15304|15303.3|15305.3|15304.6|15308.6|15307.9|15303.5|15302.7|339
1762534500000|2025-11-07 16:55:00|15305.9|15305.2|15306.6|15305.9|15307.6|15306.9|15302.4|15301.4|279
1762534800000|2025-11-07 17:00:00|15306.8|15306.1|15305.6|15304.9|15310|15309.3|15304.7|15304|323
1762535100000|2025-11-07 17:05:00|15305.9|15305.2|15308|15307.3|15308.7|15308|15304.9|15304.2|294
1762535400000|2025-11-07 17:10:00|15307.9|15307.2|15313.6|15312.9|15313.9|15312.9|15306.1|15305.4|308
1762535700000|2025-11-07 17:15:00|15313.3|15312.6|15317.9|15316.9|15320.8|15319.8|15312.9|15312.2|299
1762536000000|2025-11-07 17:20:00|15318.1|15317.1|15319.7|15319|15321|15320.3|15315.2|15314.2|207
1762536300000|2025-11-07 17:25:00|15319.8|15319.1|15319|15318|15321.5|15320.8|15318.4|15317.6|231
1762536600000|2025-11-07 17:30:00|15318.9|15317.9|15322.1|15321.4|15322.9|15322.2|15318.4|15317.4|191
1762536900000|2025-11-07 17:35:00|15321.8|15321.1|15314.3|15313.6|15321.8|15321.1|15313.9|15313.2|225
1762537200000|2025-11-07 17:40:00|15314.1|15313.4|15311|15310.3|15314.4|15313.7|15310|15309.3|222
1762537500000|2025-11-07 17:45:00|15310.9|15310.2|15307.8|15307.1|15311.8|15311.1|15306.5|15305.8|246
1762537800000|2025-11-07 17:50:00|15307.6|15306.9|15310.4|15309.7|15310.5|15309.8|15306|15305.3|232
1762538100000|2025-11-07 17:55:00|15310.3|15309.6|15310.7|15309.7|15312|15311|15308.9|15308.2|203
1762538400000|2025-11-07 18:00:00|15310.4|15309.4|15309.4|15308.7|15312.3|15311.6|15309.3|15308.6|241
1762538700000|2025-11-07 18:05:00|15309.3|15308.6|15307.3|15306.6|15309.3|15308.6|15304.3|15303.6|236
1762539000000|2025-11-07 18:10:00|15307.5|15306.5|15310.3|15309.6|15311.1|15310.4|15306.6|15305.9|236
1762539300000|2025-11-07 18:15:00|15310.6|15309.9|15314.5|15313.8|15314.5|15313.8|15309|15308.3|188
1762539600000|2025-11-07 18:20:00|15314.6|15313.9|15315.7|15315|15315.9|15315.2|15312.5|15311.8|179
1762539900000|2025-11-07 18:25:00|15316|15315.3|15319|15318.3|15319.2|15318.5|15315.9|15315.2|174
1762540200000|2025-11-07 18:30:00|15318.9|15318.2|15318.5|15317.5|15321.7|15320.7|15318.5|15317.5|184
1762540500000|2025-11-07 18:35:00|15318.7|15317.7|15319.1|15318.1|15319.4|15318.6|15316.5|15315.6|119
1762540800000|2025-11-07 18:40:00|15319|15318|15320.1|15319.4|15322.2|15321.5|15318.4|15317.7|138
1762541100000|2025-11-07 18:45:00|15320.2|15319.5|15317.3|15316.6|15320.8|15320.1|15317.2|15316.5|148
1762541400000|2025-11-07 18:50:00|15317.2|15316.5|15316.8|15315.8|15317.3|15316.6|15314.6|15313.6|174
1762541700000|2025-11-07 18:55:00|15316.9|15315.9|15326.4|15325.7|15327.2|15326.5|15316.4|15315.4|254
1762542000000|2025-11-07 19:00:00|15326.3|15325.6|15327.2|15326.5|15330.7|15330|15326.1|15325.4|276
1762542300000|2025-11-07 19:05:00|15326.6|15325.9|15324.1|15323.4|15327|15326.3|15323.5|15322.8|171
1762542600000|2025-11-07 19:10:00|15323.8|15323.1|15325.2|15324.5|15327.8|15326.8|15322.6|15321.9|171
1762542900000|2025-11-07 19:15:00|15326.2|15325.5|15324|15323.3|15326.2|15325.5|15323.1|15322.4|146
1762543200000|2025-11-07 19:20:00|15324.3|15323.6|15329.7|15329|15330.3|15329.6|15323.9|15323.2|195
1762543500000|2025-11-07 19:25:00|15329.5|15328.8|15332.4|15331.7|15332.4|15331.7|15328.1|15327.4|159
1762543800000|2025-11-07 19:30:00|15333.2|15332.5|15339.1|15338.4|15339.4|15338.7|15333|15332.3|217
1762544100000|2025-11-07 19:35:00|15339|15338.3|15345.3|15344.6|15345.5|15344.8|15337.4|15336.7|271
1762544400000|2025-11-07 19:40:00|15346.1|15345.4|15352.2|15351.5|15352.7|15352|15346|15345.3|449
1762544700000|2025-11-07 19:45:00|15352.3|15351.6|15357.7|15357|15358.9|15358.2|15347.7|15347|499
1762545000000|2025-11-07 19:50:00|15357.8|15357.1|15351.2|15350.5|15357.8|15357.1|15349.5|15348.8|350
1762545300000|2025-11-07 19:55:00|15351.3|15350.6|15356|15355.3|15357.3|15356.6|15350.9|15350.2|222
1762545600000|2025-11-07 20:00:00|15356.1|15355.4|15354.5|15353.8|15359.2|15358.5|15354.4|15353.7|302
1762545900000|2025-11-07 20:05:00|15355.1|15354.4|15347.9|15347.2|15355.1|15354.4|15340|15339.3|606
1762546200000|2025-11-07 20:10:00|15348.2|15347.5|15345.8|15345.1|15351.2|15350.5|15345.2|15344.5|314
1762546500000|2025-11-07 20:15:00|15345.9|15345.2|15344.5|15343.8|15347.4|15346.7|15344.1|15343.4|262
1762546800000|2025-11-07 20:20:00|15343.8|15343.1|15344.7|15344|15345.9|15345.2|15342.6|15341.9|256
1762547100000|2025-11-07 20:25:00|15344.8|15344.1|15346.1|15345.4|15347.4|15346.7|15342.2|15341.2|255
1762547400000|2025-11-07 20:30:00|15346.2|15345.5|15346.4|15345.4|15348.7|15347.9|15345.6|15344.9|245
1762547700000|2025-11-07 20:35:00|15346.2|15345.2|15344.6|15343.6|15347.6|15346.6|15344|15343|153
1762548000000|2025-11-07 20:40:00|15344.5|15343.5|15340.9|15339.9|15344.9|15343.9|15339|15338.1|195
1762548300000|2025-11-07 20:45:00|15341|15340|15337.2|15336.2|15341|15340|15337.2|15336.2|166
1762548600000|2025-11-07 20:50:00|15337.9|15336.9|15340.2|15339.5|15341.6|15340.9|15336.5|15335.5|212
1762548900000|2025-11-07 20:55:00|15340|15339.3|15343.4|15342.4|15343.7|15342.7|15340|15339.3|192
1762549200000|2025-11-07 21:00:00|15342.6|15341.6|15345.4|15344.4|15346.9|15345.9|15342.6|15341.6|127
1762549500000|2025-11-07 21:05:00|15345.3|15344.3|15344.9|15343.9|15347.7|15346.7|15343.5|15342.5|86
1762549800000|2025-11-07 21:10:00|15344.8|15343.8|15342.4|15341.4|15345.1|15344.1|15341.1|15340.1|60
1762550100000|2025-11-07 21:15:00|15342.3|15341.3|15342.5|15341.5|15343.2|15342.2|15341.8|15340.8|42
1762550400000|2025-11-07 21:20:00|15342.3|15341.3|15343.7|15342.7|15344.3|15343.3|15342.2|15341.2|79
1762550700000|2025-11-07 21:25:00|15343.5|15342.5|15343.6|15342.6|15344.1|15343.1|15341.6|15340.6|72
1762551000000|2025-11-07 21:30:00|15343.7|15342.7|15346.8|15345.8|15347.3|15346.3|15343.6|15342.6|35
1762551300000|2025-11-07 21:35:00|15347.1|15346.1|15347|15346|15348.7|15347.7|15346.5|15345.5|32
1762551600000|2025-11-07 21:40:00|15346.8|15345.8|15347.7|15346.7|15348.8|15347.8|15346|15345|68
1762551900000|2025-11-07 21:45:00|15347.9|15346.9|15343|15342|15348.3|15347.3|15341.3|15340.3|230
1762552200000|2025-11-07 21:50:00|15342.9|15341.9|15344.5|15339.5|15348.8|15344.5|15342.9|15339.4|272
1762552500000|2025-11-07 21:55:00|15345|15339|15345.9|15338.9|15347.5|15341.2|15344.7|15338.2|447
1762722000000|2025-11-09 21:00:00|15387.5|15381.5|15387|15381.5|15389.4|15382.5|15387|15379.2|8
1762722900000|2025-11-09 21:15:00|15389.7|15381.3|15394.5|15389.5|15394.6|15389.5|15387.5|15381.3|17
1762723200000|2025-11-09 21:20:00|15394|15389|15394|15389.1|15394|15389.1|15392.8|15387.7|4
1762723500000|2025-11-09 21:25:00|15394.8|15389.8|15399.6|15394.4|15401.6|15395.4|15394.8|15389.8|19
1762723800000|2025-11-09 21:30:00|15400.1|15388.9|15400.1|15388.9|15400.1|15389.2|15397.8|15388.9|3
1762724100000|2025-11-09 21:35:00|15401|15389|15400.1|15388.9|15401|15389|15400.1|15388.9|2
1762725000000|2025-11-09 21:50:00|15385.5|15373.5|15383.2|15374.8|15395.3|15383.8|15383|15371|20
1762725300000|2025-11-09 21:55:00|15383.7|15374.3|15381.8|15368.8|15383.7|15375.5|15377.5|15364.5|12
1762725600000|2025-11-09 22:00:00|15381.3|15369.3|15378|15371|15381.5|15372|15377.5|15369.3|17
1762725900000|2025-11-09 22:05:00|15377.8|15370.8|15371.5|15365.8|15380.1|15373.1|15371.2|15365.4|53
1762726200000|2025-11-09 22:10:00|15371.7|15365.9|15373.1|15367.6|15374.3|15369.2|15371.3|15365.5|30
1762726500000|2025-11-09 22:15:00|15373.4|15368.3|15373.5|15368.5|15374.3|15369.2|15373.2|15367.7|16
1762726800000|2025-11-09 22:20:00|15373.4|15368.4|15373.4|15368.2|15374.3|15368.5|15373.4|15368|9
1762727100000|2025-11-09 22:25:00|15374.2|15367.9|15373.6|15368.7|15374.4|15368.7|15373.4|15367.9|9
1762727400000|2025-11-09 22:30:00|15374.4|15368.1|15374.3|15369.4|15375.1|15369.4|15373.6|15368.1|9
1762727700000|2025-11-09 22:35:00|15375.1|15368.9|15368.6|15361.6|15375.1|15369.4|15361.6|15354.6|175
1762728000000|2025-11-09 22:40:00|15368.4|15361.4|15372.5|15365.5|15372.5|15366.3|15368|15361|42
1762728300000|2025-11-09 22:45:00|15371.6|15366.3|15374.3|15367.9|15375|15368.2|15370.4|15364.5|41
1762728600000|2025-11-09 22:50:00|15374.6|15367.6|15374.1|15367.9|15375.1|15369.6|15374.1|15367.6|30
1762728900000|2025-11-09 22:55:00|15374.3|15368.2|15375.5|15368.5|15377.1|15372|15373.9|15367.8|52
1762729200000|2025-11-09 23:00:00|15375|15368|15378.9|15371.9|15387.5|15380.5|15374.9|15367.9|270
1762729500000|2025-11-09 23:05:00|15378.4|15372.4|15381|15375|15385.1|15382.4|15374.4|15371.9|284
1762729800000|2025-11-09 23:10:00|15381.3|15375.1|15382|15377.8|15383.3|15379.3|15379|15373.6|223
1762730100000|2025-11-09 23:15:00|15381.5|15377.3|15384.2|15383.2|15385.3|15384.3|15378.7|15376.2|183
1762730400000|2025-11-09 23:20:00|15384.1|15383.1|15379.9|15378.9|15384.1|15383.1|15379.3|15378.3|116
1762730700000|2025-11-09 23:25:00|15380.1|15379.1|15385.1|15384.1|15385.1|15384.1|15380|15379|98
1762731000000|2025-11-09 23:30:00|15385.2|15384.2|15384.5|15382.1|15385.2|15384.2|15378.3|15376.7|239
1762731300000|2025-11-09 23:35:00|15384|15381.6|15379.1|15378.1|15384.6|15383.6|15378.8|15377.8|129
1762731600000|2025-11-09 23:40:00|15379.6|15378.6|15381.7|15379.8|15383.7|15381.5|15378.8|15377.2|260
1762731900000|2025-11-09 23:45:00|15380.9|15379|15379.5|15376.9|15386.3|15381.9|15379.1|15376.1|318
1762732200000|2025-11-09 23:50:00|15379.9|15377.3|15382.5|15380.1|15383|15380.3|15377.8|15375|306
1762732500000|2025-11-09 23:55:00|15382.9|15380.3|15383.5|15382.5|15387.3|15386.3|15378.8|15377.8|212
1762732800000|2025-11-10 00:00:00|15383.8|15382.8|15375.3|15373.6|15384|15383|15342.4|15338.6|805
1762733100000|2025-11-10 00:05:00|15375.2|15373.5|15382.7|15381.7|15385.8|15384.1|15367.2|15366.2|446
1762733400000|2025-11-10 00:10:00|15382.6|15381.6|15380.9|15379.9|15382.6|15381.6|15374.2|15373.2|346
1762733700000|2025-11-10 00:15:00|15380.8|15379.8|15389|15388|15390.8|15389.8|15378|15377|514
1762734000000|2025-11-10 00:20:00|15389.3|15388.3|15381.8|15380.8|15392.9|15391.6|15379.6|15378.6|482
1762734300000|2025-11-10 00:25:00|15382.1|15381.1|15380.5|15379.5|15383.2|15382.2|15375.3|15374.3|308
1762734600000|2025-11-10 00:30:00|15380.6|15379.6|15381.9|15380.9|15387.2|15386.2|15379|15378|351
1762734900000|2025-11-10 00:35:00|15382.1|15381.1|15382.6|15381.6|15385.5|15384.5|15380.4|15379.4|345
1762735200000|2025-11-10 00:40:00|15382.5|15381.5|15381.6|15380.6|15384.7|15383.7|15378.5|15377.5|317
1762735500000|2025-11-10 00:45:00|15381.5|15380.5|15378.7|15377.7|15381.8|15380.8|15377.2|15376.2|314
1762735800000|2025-11-10 00:50:00|15378.8|15377.8|15387.2|15386.2|15388.2|15387.2|15374.7|15373.7|583
1762736100000|2025-11-10 00:55:00|15387.1|15386.1|15386.2|15385.2|15387.9|15386.5|15381.3|15380.3|375
1762736400000|2025-11-10 01:00:00|15386.1|15385.1|15391.7|15390.7|15396|15395|15383.5|15382.5|546
1762736700000|2025-11-10 01:05:00|15391.6|15390.6|15385.7|15384.7|15392.2|15391.2|15385.3|15384.3|335
1762737000000|2025-11-10 01:10:00|15386.3|15385.3|15385.1|15384.1|15387.5|15386.6|15381.8|15380.8|286
1762737300000|2025-11-10 01:15:00|15385|15384|15384.5|15383.5|15390.3|15389.6|15383.4|15382.6|267
1762737600000|2025-11-10 01:20:00|15384.7|15383.7|15382.7|15381.7|15384.7|15383.7|15380.5|15379.5|263
1762737900000|2025-11-10 01:25:00|15383.4|15382.7|15382.1|15381.1|15386.2|15385.2|15382|15381|243
1762738200000|2025-11-10 01:30:00|15382.2|15381.2|15382.7|15382|15384|15383|15379.8|15379|213
1762738500000|2025-11-10 01:35:00|15381.7|15381|15381.1|15380.4|15383.7|15383|15380|15379.1|176
1762738800000|2025-11-10 01:40:00|15381|15380.3|15381.5|15380.5|15382.8|15382.1|15380.1|15379.4|133
1762739100000|2025-11-10 01:45:00|15381.6|15380.6|15380.2|15379.2|15382.4|15381.5|15378.2|15377.5|185
1762739400000|2025-11-10 01:50:00|15380.5|15379.5|15383.8|15383.1|15385.1|15384.4|15380.3|15379.3|170
1762739700000|2025-11-10 01:55:00|15383.7|15383|15384.2|15383.2|15384.5|15383.5|15380.8|15379.8|163
1762740000000|2025-11-10 02:00:00|15384.3|15383.3|15381.2|15380.5|15384.3|15383.3|15380.8|15380.1|168
1762740300000|2025-11-10 02:05:00|15381.3|15380.6|15384.2|15383.5|15384.3|15383.6|15381.1|15380.4|118
1762740600000|2025-11-10 02:10:00|15384.4|15383.7|15384.7|15384|15387.9|15387.2|15382.5|15381.8|143
1762740900000|2025-11-10 02:15:00|15384.8|15383.8|15386.7|15386|15388.8|15388.1|15384.6|15383.6|189
1762741200000|2025-11-10 02:20:00|15386.8|15386.1|15382.8|15382.1|15387.5|15386.8|15381.8|15381.1|137
1762741500000|2025-11-10 02:25:00|15382.9|15382.2|15384.3|15383.3|15384.3|15383.3|15380.8|15380.1|143
1762741800000|2025-11-10 02:30:00|15384.8|15383.8|15386.1|15385.1|15389.8|15388.8|15383.3|15382.3|164
1762742100000|2025-11-10 02:35:00|15385.9|15384.9|15387.5|15386.8|15389.4|15388.4|15384.9|15383.9|140
1762742400000|2025-11-10 02:40:00|15387.6|15386.9|15385.2|15384.5|15388.5|15387.7|15384.2|15383.5|118
1762742700000|2025-11-10 02:45:00|15385.6|15384.9|15388.2|15387.2|15388.4|15387.7|15385.4|15384.5|115
1762743000000|2025-11-10 02:50:00|15388.3|15387.3|15388.2|15387.5|15389|15388.3|15387.5|15386.8|103
1762743300000|2025-11-10 02:55:00|15388.3|15387.6|15389.4|15388.7|15390.8|15390.1|15387.7|15387|111
1762743600000|2025-11-10 03:00:00|15389.5|15388.8|15394.1|15393.4|15394.2|15393.5|15389.4|15388.5|187
1762743900000|2025-11-10 03:05:00|15394|15393.3|15394.4|15393.4|15396.7|15395.7|15392.9|15392|185
1762744200000|2025-11-10 03:10:00|15394.9|15393.9|15393.6|15392.9|15395.3|15394.3|15391.5|15390.5|213
1762744500000|2025-11-10 03:15:00|15393.7|15393|15398.6|15397.6|15400.5|15399.1|15393.7|15392.7|298
1762744800000|2025-11-10 03:20:00|15398.7|15397.7|15397.6|15396.9|15399|15398|15397.2|15396.2|162
1762745100000|2025-11-10 03:25:00|15397.7|15397|15399.1|15398.4|15401|15400|15397.7|15397|130
1762745400000|2025-11-10 03:30:00|15399.2|15398.5|15402|15401.3|15402.6|15401.6|15398.3|15397.3|158
1762745700000|2025-11-10 03:35:00|15402.4|15401.7|15395.6|15394.6|15403.4|15402.7|15395.6|15394.6|251
1762746000000|2025-11-10 03:40:00|15395.7|15394.7|15397|15396|15399.1|15398.1|15395.6|15394.6|158
1762746300000|2025-11-10 03:45:00|15396.9|15395.9|15398|15397|15400.4|15399.4|15394.4|15393.4|207
1762746600000|2025-11-10 03:50:00|15398.1|15397.1|15396.5|15395.5|15400.2|15399.2|15396.2|15395.2|154
1762746900000|2025-11-10 03:55:00|15396.6|15395.6|15394.4|15393.4|15397.1|15396.1|15393.8|15392.8|274
1762747200000|2025-11-10 04:00:00|15394.3|15393.3|15391.5|15390.5|15394.9|15393.9|15389.6|15388.6|214
1762747500000|2025-11-10 04:05:00|15391.6|15390.6|15393.5|15392.5|15394.3|15393.3|15389.7|15388.7|191
1762747800000|2025-11-10 04:10:00|15393.3|15392.3|15393.1|15392.1|15396.5|15395.5|15393|15392|293
1762748100000|2025-11-10 04:15:00|15393|15392|15393.4|15392.4|15394.2|15393.2|15391.3|15390.3|241
1762748400000|2025-11-10 04:20:00|15393.3|15392.3|15390.9|15389.9|15393.5|15392.5|15389.8|15388.8|166
1762748700000|2025-11-10 04:25:00|15390.1|15389.1|15389.7|15389|15390.3|15389.3|15389.2|15388.2|113
1762749000000|2025-11-10 04:30:00|15389.5|15388.8|15384.9|15384.2|15389.8|15389.1|15383.2|15382.2|184
1762749300000|2025-11-10 04:35:00|15384.8|15384.1|15383.9|15383.2|15385|15384.3|15379.3|15378.3|232
1762749600000|2025-11-10 04:40:00|15384.1|15383.4|15385.5|15384.5|15385.9|15384.9|15382.9|15382.2|118
1762749900000|2025-11-10 04:45:00|15385.6|15384.6|15385.4|15384.4|15387.9|15386.9|15385.1|15384.1|123
1762750200000|2025-11-10 04:50:00|15385.6|15384.6|15384.6|15383.6|15387.6|15386.6|15382.9|15382.2|140
1762750500000|2025-11-10 04:55:00|15384.4|15383.7|15388.8|15387.8|15388.9|15387.9|15383.6|15382.9|157
1762750800000|2025-11-10 05:00:00|15389|15388|15389.3|15388.6|15390.7|15390|15387.2|15386.3|190
1762751100000|2025-11-10 05:05:00|15389.4|15388.7|15395.3|15394.3|15396.6|15395.9|15389|15388.3|240
1762751400000|2025-11-10 05:10:00|15395.5|15394.5|15403.5|15402.8|15403.8|15403.1|15395.2|15394.5|260
1762751700000|2025-11-10 05:15:00|15403.6|15402.9|15401.1|15400.4|15407.9|15406.9|15400.8|15400.1|274
1762752000000|2025-11-10 05:20:00|15401.2|15400.5|15395.5|15394.8|15401.9|15400.9|15393.3|15392.3|263
1762752300000|2025-11-10 05:25:00|15395.3|15394.6|15395.3|15394.6|15397.1|15396.4|15393.6|15392.9|146
1762752600000|2025-11-10 05:30:00|15394.4|15393.7|15397|15396|15397.3|15396.6|15393.4|15392.7|141
1762752900000|2025-11-10 05:35:00|15396.9|15395.9|15395.5|15394.8|15397.1|15396.1|15395.2|15394.3|111
1762753200000|2025-11-10 05:40:00|15395.8|15395.1|15392.6|15391.9|15395.9|15395.2|15391.9|15391|136
1762753500000|2025-11-10 05:45:00|15392.1|15391.4|15390.5|15389.5|15393.7|15392.8|15390.5|15389.5|191
1762753800000|2025-11-10 05:50:00|15390.4|15389.4|15391.8|15391.1|15392.7|15391.8|15389.4|15388.4|129
1762754100000|2025-11-10 05:55:00|15391.9|15391.2|15395|15394.3|15395.6|15394.6|15390.3|15389.3|182
1762754400000|2025-11-10 06:00:00|15394.8|15394.1|15393.4|15392.7|15396.2|15395.4|15391.8|15390.8|164
1762754700000|2025-11-10 06:05:00|15393.7|15393|15392.1|15391.4|15396.1|15395.4|15391|15390|182
1762755000000|2025-11-10 06:10:00|15392.2|15391.5|15395|15394|15395.8|15395|15392.1|15391.4|143
1762755300000|2025-11-10 06:15:00|15395.6|15394.9|15399.4|15398.4|15400.8|15399.9|15395.3|15394.3|266
1762755600000|2025-11-10 06:20:00|15399.3|15398.3|15402|15401|15402.5|15401.6|15397.7|15396.7|203
1762755900000|2025-11-10 06:25:00|15401.9|15400.9|15396.9|15395.9|15404.1|15403.1|15396|15395|181
1762756200000|2025-11-10 06:30:00|15396.8|15395.8|15397.3|15396.3|15397.3|15396.3|15395.4|15394.4|97
1762756500000|2025-11-10 06:35:00|15397.5|15396.5|15397.8|15396.8|15401.4|15400.4|15397.3|15396.3|191
1762756800000|2025-11-10 06:40:00|15398.1|15397.1|15397.1|15396.1|15399.7|15398.7|15395.8|15394.8|161
1762757100000|2025-11-10 06:45:00|15397.3|15396.3|15407.1|15406.1|15409.1|15408.1|15396.8|15395.8|313
1762757400000|2025-11-10 06:50:00|15407|15406|15405.5|15404.5|15408|15407.3|15402.2|15400.6|249
1762757700000|2025-11-10 06:55:00|15405.3|15404.3|15403.5|15402.5|15406.8|15405.8|15401.3|15400.6|224
1762758000000|2025-11-10 07:00:00|15403.6|15402.8|15405|15404.3|15405.2|15404.5|15398.8|15398.1|278
1762758300000|2025-11-10 07:05:00|15405.1|15404.4|15410.7|15410|15412.5|15411.8|15403.9|15403.2|409
1762758600000|2025-11-10 07:10:00|15410.6|15409.9|15412|15411.3|15412.8|15412.1|15405.7|15405|293
1762758900000|2025-11-10 07:15:00|15411.4|15410.7|15411.5|15410.8|15413|15412.3|15407.8|15407.1|308
1762759200000|2025-11-10 07:20:00|15411.6|15410.9|15412.1|15411.4|15415.3|15414.6|15408.9|15407.9|256
1762759500000|2025-11-10 07:25:00|15412|15411.3|15406.4|15405.7|15412.1|15411.4|15405.6|15404.9|230
1762759800000|2025-11-10 07:30:00|15406.3|15405.6|15399.7|15399|15406.3|15405.6|15399.4|15398.7|256
1762760100000|2025-11-10 07:35:00|15399.8|15399.1|15398.4|15397.7|15400.8|15400.1|15396.4|15395.7|229
1762760400000|2025-11-10 07:40:00|15398.3|15397.6|15398.2|15397.5|15399.9|15399|15397.7|15397|164
1762760700000|2025-11-10 07:45:00|15398.6|15397.9|15398.5|15397.8|15400.3|15399.3|15395.7|15395|209
1762761000000|2025-11-10 07:50:00|15398.4|15397.7|15403.7|15402.7|15403.8|15403.1|15396.9|15396.2|264
1762761300000|2025-11-10 07:55:00|15403.6|15402.6|15404.8|15404.1|15406.5|15405.8|15402.4|15401.7|310
1762761600000|2025-11-10 08:00:00|15405|15404.3|15404|15403.3|15411.1|15410.4|15403.7|15403|455
1762761900000|2025-11-10 08:05:00|15403.9|15403.2|15401.4|15400.7|15406.1|15405.1|15400.7|15400|354
1762762200000|2025-11-10 08:10:00|15401.6|15400.9|15399.2|15398.5|15402|15401.3|15395.8|15395.1|341
1762762500000|2025-11-10 08:15:00|15399.3|15398.6|15399|15398.3|15399.6|15398.9|15395.7|15395|250
1762762800000|2025-11-10 08:20:00|15399.2|15398.2|15404.4|15403.7|15405|15404.3|15397|15396.3|309
1762763100000|2025-11-10 08:25:00|15404.2|15403.5|15401.8|15401.1|15405.1|15404.4|15401.6|15400.9|201
1762763400000|2025-11-10 08:30:00|15402.4|15401.7|15404.5|15403.8|15406.7|15406|15400.5|15399.8|297
1762763700000|2025-11-10 08:35:00|15404.6|15403.9|15402.4|15401.7|15406.1|15405.4|15400.7|15400|243
1762764000000|2025-11-10 08:40:00|15402.5|15401.8|15408.5|15407.8|15408.5|15407.8|15402.5|15401.8|263
1762764300000|2025-11-10 08:45:00|15408.4|15407.7|15408.5|15407.8|15410.3|15409.3|15406.4|15405.4|248
1762764600000|2025-11-10 08:50:00|15408.6|15407.9|15411.9|15411.2|15412.4|15411.7|15407|15406|393
1762764900000|2025-11-10 08:55:00|15412.1|15411.4|15417.5|15416.8|15418.7|15417.7|15412|15411.3|358
1762765200000|2025-11-10 09:00:00|15417.7|15416.7|15419|15418|15420.7|15420|15415.2|15414.5|421
1762765500000|2025-11-10 09:05:00|15419.3|15418.3|15418.1|15417.4|15421.4|15420.4|15416.7|15415.7|275
1762765800000|2025-11-10 09:10:00|15418.9|15418.2|15419.3|15418.6|15423.9|15422.9|15418.5|15417.8|365
1762766100000|2025-11-10 09:15:00|15419.4|15418.7|15419.3|15418.6|15420.6|15419.9|15417.1|15416.1|213
1762766400000|2025-11-10 09:20:00|15419.4|15418.7|15417.4|15416.7|15422.8|15422.1|15416.4|15415.7|253
1762766700000|2025-11-10 09:25:00|15417|15416.3|15417.5|15416.8|15419.9|15419.2|15416.6|15415.6|236
1762767000000|2025-11-10 09:30:00|15417.7|15417|15418.7|15418|15420.6|15419.6|15415.8|15415.1|267
1762767300000|2025-11-10 09:35:00|15419.2|15418.5|15420|15419.3|15421.2|15420.5|15418|15417|186
1762767600000|2025-11-10 09:40:00|15420.1|15419.4|15418.1|15417.4|15421.2|15420.5|15417.8|15417.1|208
1762767900000|2025-11-10 09:45:00|15418|15417.3|15419.2|15418.5|15420.3|15419.6|15416.4|15415.4|219
1762768200000|2025-11-10 09:50:00|15419.1|15418.4|15418|15417.3|15421|15420.1|15416.9|15416.2|205
1762768500000|2025-11-10 09:55:00|15417.7|15417|15416.9|15415.9|15419|15418.3|15414.8|15414.1|224
1762768800000|2025-11-10 10:00:00|15417|15416|15411.8|15411.1|15417.8|15417.1|15410.5|15409.8|282
1762769100000|2025-11-10 10:05:00|15411.9|15411.2|15409.9|15409.2|15412|15411.3|15407|15406.3|233
1762769400000|2025-11-10 10:10:00|15409.8|15409.1|15407.9|15406.9|15413.1|15412.1|15407.8|15406.8|209
1762769700000|2025-11-10 10:15:00|15407.8|15406.8|15410.1|15409.1|15410.5|15409.5|15407.8|15406.8|155
1762770000000|2025-11-10 10:20:00|15410|15409|15408.5|15407.5|15412|15411|15408.5|15407.5|152
1762770300000|2025-11-10 10:25:00|15408.4|15407.4|15413.1|15412.4|15413.6|15412.6|15408.4|15407.4|196
1762770600000|2025-11-10 10:30:00|15413.3|15412.6|15417|15416.3|15418.3|15417.6|15412.4|15411.7|243
1762770900000|2025-11-10 10:35:00|15416.9|15416.2|15412.9|15412.2|15417|15416.3|15412.7|15412|173
1762771200000|2025-11-10 10:40:00|15412.8|15412.1|15415.8|15414.8|15417|15416|15411.6|15410.6|176
1762771500000|2025-11-10 10:45:00|15415.7|15414.7|15415.6|15414.9|15417.4|15416.5|15414.6|15413.6|177
1762771800000|2025-11-10 10:50:00|15415.7|15415|15417.4|15416.7|15418.6|15417.7|15414.6|15413.9|159
1762772100000|2025-11-10 10:55:00|15417.3|15416.6|15416.7|15416|15417.6|15416.9|15415.8|15415.1|126
1762772400000|2025-11-10 11:00:00|15416.8|15416.1|15423.8|15423.1|15424.1|15423.4|15416.7|15416|228
1762772700000|2025-11-10 11:05:00|15423.5|15422.8|15422.5|15421.8|15425.6|15424.9|15421.3|15420.6|241
1762773000000|2025-11-10 11:10:00|15422.7|15422|15422.6|15421.9|15424.6|15423.9|15421.8|15421.1|95
1762773300000|2025-11-10 11:15:00|15422.4|15421.7|15419.5|15418.8|15422.6|15421.9|15417.9|15417.2|170
1762773600000|2025-11-10 11:20:00|15419.4|15418.7|15418.4|15417.7|15420.7|15420|15417.7|15417|150
1762773900000|2025-11-10 11:25:00|15419.4|15418.7|15419|15418.3|15419.9|15419.2|15417.3|15416.6|139
1762774200000|2025-11-10 11:30:00|15419.1|15418.4|15417.5|15416.8|15419.3|15418.6|15417.2|15416.2|112
1762774500000|2025-11-10 11:35:00|15417.8|15417.1|15419.2|15418.5|15419.8|15419.1|15417.3|15416.6|120
1762774800000|2025-11-10 11:40:00|15419.5|15418.8|15419.1|15418.4|15420.6|15419.9|15417.2|15416.3|155
1762775100000|2025-11-10 11:45:00|15419.2|15418.5|15417|15416.3|15420|15419.3|15414.1|15413.4|135
1762775400000|2025-11-10 11:50:00|15417.8|15417.1|15414.3|15413.6|15418.1|15417.4|15411.9|15410.9|239
1762775700000|2025-11-10 11:55:00|15414.7|15414|15414.2|15413.2|15415.9|15414.9|15413.3|15412.3|137
1762776000000|2025-11-10 12:00:00|15413.8|15412.8|15416.1|15415.1|15417|15416|15413.3|15412.3|176
1762776300000|2025-11-10 12:05:00|15416.2|15415.2|15414.4|15413.7|15417.8|15416.8|15414|15413|160
1762776600000|2025-11-10 12:10:00|15414.5|15413.8|15412.7|15412|15416.3|15415.6|15412.4|15411.7|146
1762776900000|2025-11-10 12:15:00|15412.6|15411.9|15409|15408.3|15413.3|15412.6|15408.9|15408.2|234
1762777200000|2025-11-10 12:20:00|15409.1|15408.4|15407.9|15407.2|15409.3|15408.6|15405.4|15404.7|254
1762777500000|2025-11-10 12:25:00|15408|15407.3|15408.1|15407.1|15408.2|15407.3|15404.4|15403.4|237
1762777800000|2025-11-10 12:30:00|15407.8|15406.7|15407.4|15406.7|15408.8|15408|15404.1|15403.4|202
1762778100000|2025-11-10 12:35:00|15407.3|15406.6|15409.2|15408.2|15409.6|15408.9|15406.6|15405.8|149
1762778400000|2025-11-10 12:40:00|15409.1|15408.1|15413|15412.3|15413.1|15412.4|15409.1|15408.1|180
1762778700000|2025-11-10 12:45:00|15412.9|15412.2|15413.6|15412.9|15416.8|15416.1|15412.9|15412.2|233
1762779000000|2025-11-10 12:50:00|15413.7|15413|15412.4|15411.7|15415.1|15414.4|15410.1|15409.4|255
1762779300000|2025-11-10 12:55:00|15412.3|15411.6|15412.7|15411.7|15412.7|15411.7|15408.3|15407.3|255
1762779600000|2025-11-10 13:00:00|15412.4|15412.1|15410.7|15410|15414.3|15413.6|15410.7|15410|237
1762779900000|2025-11-10 13:05:00|15411.1|15410.4|15410.1|15409.4|15413.7|15413|15408.8|15408.1|212
1762780200000|2025-11-10 13:10:00|15410.2|15409.5|15410|15409.3|15410.7|15410|15408.1|15407.4|216
1762780500000|2025-11-10 13:15:00|15410.1|15409.4|15407.8|15407.1|15412.6|15411.9|15406.7|15406|280
1762780800000|2025-11-10 13:20:00|15408|15407.3|15408.9|15408.2|15409.9|15409.2|15406.2|15405.5|236
1762781100000|2025-11-10 13:25:00|15408.8|15408.1|15409.4|15408.7|15409.8|15409.1|15407.3|15406.6|149
1762781400000|2025-11-10 13:30:00|15409.2|15408.5|15407.2|15406.5|15411.1|15410.3|15407.1|15406.4|214
1762781700000|2025-11-10 13:35:00|15406.9|15406.2|15406.8|15405.8|15408.1|15407.1|15404.3|15403.4|248
1762782000000|2025-11-10 13:40:00|15406.6|15405.9|15403.9|15403.2|15407.3|15406.6|15401.6|15400.9|311
1762782300000|2025-11-10 13:45:00|15403.8|15403.1|15399.9|15399.2|15403.8|15403.1|15398.5|15397.8|328
1762782600000|2025-11-10 13:50:00|15399.8|15399.1|15405.7|15405|15405.9|15405.2|15399.7|15399|224
1762782900000|2025-11-10 13:55:00|15405.6|15404.9|15406.3|15405.6|15409.3|15408.3|15404.9|15404.2|296
1762783200000|2025-11-10 14:00:00|15406.4|15405.7|15407.4|15406.7|15408.1|15407.4|15404.8|15403.9|231
1762783500000|2025-11-10 14:05:00|15407.6|15406.9|15406.1|15405.4|15408.1|15407.4|15404.7|15404|184
1762783800000|2025-11-10 14:10:00|15406.2|15405.5|15404.9|15404.2|15407.1|15406.4|15402.8|15402.1|249
1762784100000|2025-11-10 14:15:00|15405|15404.3|15405.7|15405|15406.4|15405.7|15403.6|15402.9|192
1762784400000|2025-11-10 14:20:00|15405.8|15405.1|15409|15408.3|15409|15408.3|15405.3|15404.6|195
1762784700000|2025-11-10 14:25:00|15409.2|15408.5|15407|15406.3|15410.2|15409.5|15405|15404.1|202
1762785000000|2025-11-10 14:30:00|15407.2|15406.5|15407.9|15407.2|15414.6|15413.9|15407.2|15406.5|530
1762785300000|2025-11-10 14:35:00|15408|15407.3|15404.6|15403.9|15409.2|15408.4|15400.6|15399.9|576
1762785600000|2025-11-10 14:40:00|15404.9|15404.2|15406.1|15405.4|15407|15406.2|15401|15400.3|330
1762785900000|2025-11-10 14:45:00|15406.2|15405.5|15412|15411|15415.3|15414.3|15406.2|15405.5|482
1762786200000|2025-11-10 14:50:00|15412.4|15411.4|15414.6|15413.6|15414.8|15413.8|15409.7|15409|355
1762786500000|2025-11-10 14:55:00|15414.5|15413.5|15408.4|15407.4|15417.1|15416.2|15408.4|15407.4|379
1762786800000|2025-11-10 15:00:00|15408.5|15407.5|15411.1|15410.4|15411.3|15410.6|15406.8|15406.1|397
1762787100000|2025-11-10 15:05:00|15411|15410.3|15409.3|15408.6|15412.6|15411.9|15409|15408.3|242
1762787400000|2025-11-10 15:10:00|15409.7|15409|15406.5|15405.8|15411.2|15410.5|15406.1|15405.4|256
1762787700000|2025-11-10 15:15:00|15407.3|15406.3|15403.2|15402.5|15407.7|15406.7|15401.6|15400.9|306
1762788000000|2025-11-10 15:20:00|15403.4|15402.7|15405.4|15404.7|15407.8|15407.1|15402.3|15401.6|236
1762788300000|2025-11-10 15:25:00|15405.5|15404.8|15405.1|15404.1|15406.7|15406|15402.4|15401.7|289
1762788600000|2025-11-10 15:30:00|15405.2|15404.2|15410.4|15409.7|15411.7|15410.7|15404.8|15404.1|268
1762788900000|2025-11-10 15:35:00|15410.6|15409.9|15409.2|15408.5|15411.7|15410.9|15407.1|15406.4|191
1762789200000|2025-11-10 15:40:00|15409.1|15408.4|15405.8|15405.1|15411.1|15410.4|15405.7|15405|226
1762789500000|2025-11-10 15:45:00|15406.1|15405.4|15410.5|15409.5|15414.4|15413.7|15405.4|15404.7|248
1762789800000|2025-11-10 15:50:00|15410.4|15409.4|15405.1|15404.4|15411.3|15410.3|15403.9|15403.2|328
1762790100000|2025-11-10 15:55:00|15406.1|15405.4|15403.5|15402.8|15408.4|15407.2|15403.5|15402.8|411
1762790400000|2025-11-10 16:00:00|15403.4|15402.7|15403.4|15402.7|15405.8|15405.1|15401.5|15400.8|414
1762790700000|2025-11-10 16:05:00|15403|15402.3|15404.6|15403.9|15407.1|15406.4|15399.6|15398.9|346
1762791000000|2025-11-10 16:10:00|15404.8|15404.1|15399.3|15398.6|15405.8|15405.1|15399|15398.3|268
1762791300000|2025-11-10 16:15:00|15399.4|15398.7|15396.7|15396|15399.5|15398.8|15394.2|15393.5|345
1762791600000|2025-11-10 16:20:00|15396.4|15395.7|15391.7|15391|15398.1|15397.4|15391.5|15390.5|273
1762791900000|2025-11-10 16:25:00|15391.6|15390.9|15394.3|15393.6|15395.7|15395|15389.3|15388.6|249
1762792200000|2025-11-10 16:30:00|15394.1|15393.4|15397.6|15396.9|15401.5|15400.8|15394.1|15393.4|333
1762792500000|2025-11-10 16:35:00|15397.5|15396.8|15393.3|15392.6|15397.8|15397.1|15391.9|15391.2|264
1762792800000|2025-11-10 16:40:00|15393.4|15392.7|15398.5|15397.5|15399.4|15398.6|15392.4|15391.7|281
1762793100000|2025-11-10 16:45:00|15398.2|15397.6|15398.6|15397.9|15399.3|15398.6|15394.7|15393.7|238
1762793400000|2025-11-10 16:50:00|15398.5|15397.8|15399.8|15399.1|15400.9|15399.9|15397|15396.3|220
1762793700000|2025-11-10 16:55:00|15399.9|15399.2|15400|15399.3|15401.5|15400.8|15398.6|15397.9|199
1762794000000|2025-11-10 17:00:00|15399.8|15399.1|15400.9|15400.2|15404.4|15403.7|15396.3|15395.2|372
1762794300000|2025-11-10 17:05:00|15400.8|15400.1|15399.2|15398.5|15402.4|15401.6|15396.6|15395.9|217
1762794600000|2025-11-10 17:10:00|15399.3|15398.6|15396.2|15395.5|15399.3|15398.6|15395.6|15394.9|189
1762794900000|2025-11-10 17:15:00|15396.1|15395.4|15400|15399.3|15402.1|15401.4|15395.6|15394.9|175
1762795200000|2025-11-10 17:20:00|15400.5|15399.8|15398.8|15398.1|15403|15402.3|15397.9|15397.2|161
1762795500000|2025-11-10 17:25:00|15399|15398.3|15396.3|15395.6|15399.4|15398.7|15396.2|15395.5|142
1762795800000|2025-11-10 17:30:00|15396.5|15395.8|15396.3|15395.6|15400|15399.3|15396.3|15395.6|136
1762796100000|2025-11-10 17:35:00|15396.4|15395.7|15395.7|15395|15396.7|15396|15393.1|15392.4|141
1762796400000|2025-11-10 17:40:00|15395.6|15394.9|15397.7|15397|15399.1|15398.4|15395.5|15394.8|132
1762796700000|2025-11-10 17:45:00|15397.9|15397.2|15397.3|15396.6|15399|15398.3|15396.8|15396.1|118
1762797000000|2025-11-10 17:50:00|15397.2|15396.5|15397.4|15396.4|15398.3|15397.3|15396.1|15395.1|133
1762797300000|2025-11-10 17:55:00|15397.8|15396.8|15396.2|15395.5|15399.3|15398.6|15395.8|15395.1|175
1762797600000|2025-11-10 18:00:00|15396.8|15396.1|15393.9|15393.2|15396.8|15396.1|15393.2|15392.5|152
1762797900000|2025-11-10 18:05:00|15394|15393.3|15394.9|15394.2|15395.9|15395.2|15394|15393.3|82
1762798200000|2025-11-10 18:10:00|15394.8|15394.1|15395.1|15394.4|15396.9|15396.2|15393.9|15393.2|101
1762798500000|2025-11-10 18:15:00|15395.2|15394.5|15394.9|15394.2|15396.2|15395.5|15393.3|15392.6|98
1762798800000|2025-11-10 18:20:00|15395|15394.3|15396.1|15395.4|15396.4|15395.7|15394.1|15393.4|86
1762799100000|2025-11-10 18:25:00|15396|15395.3|15399.1|15398.4|15399.4|15398.7|15396|15395.3|133
1762799400000|2025-11-10 18:30:00|15399.2|15398.5|15400.2|15399.5|15401|15400.1|15398.7|15398|99
1762799700000|2025-11-10 18:35:00|15400.4|15399.7|15400.9|15400.2|15401.5|15400.8|15399.8|15399.1|84
1762800000000|2025-11-10 18:40:00|15400.7|15400|15401.1|15400.4|15401.1|15400.4|15399.6|15398.9|67
1762800300000|2025-11-10 18:45:00|15401|15400.3|15401.3|15400.6|15402.8|15402.1|15400.7|15400|74
1762800600000|2025-11-10 18:50:00|15401.2|15400.5|15401.6|15400.9|15402.3|15401.6|15400.9|15400.2|84
1762800900000|2025-11-10 18:55:00|15401.8|15401.1|15400|15399.3|15401.8|15401.1|15398.9|15398.2|73
1762801200000|2025-11-10 19:00:00|15400.1|15399.4|15399.5|15398.8|15400.9|15400.2|15399.2|15398.3|65
1762801500000|2025-11-10 19:05:00|15399.7|15399|15397.9|15397.2|15401.6|15400.6|15397.9|15397.2|64
1762801800000|2025-11-10 19:10:00|15398|15397.3|15397.5|15396.8|15398.1|15397.4|15396.2|15395.5|62
1762802100000|2025-11-10 19:15:00|15397.6|15396.9|15397.6|15396.9|15398.5|15397.8|15397.2|15396.5|79
1762802400000|2025-11-10 19:20:00|15397.8|15397.1|15398.1|15397.4|15398.5|15397.8|15396.7|15396|62
1762802700000|2025-11-10 19:25:00|15398.5|15397.8|15397.9|15397.2|15399.4|15398.4|15397.9|15397.2|68
1762803000000|2025-11-10 19:30:00|15398|15397.3|15396.7|15396|15398.3|15397.6|15396.6|15395.8|65
1762803300000|2025-11-10 19:35:00|15396.9|15396.2|15401.1|15400.4|15401.1|15400.4|15396.7|15396|83
1762803600000|2025-11-10 19:40:00|15400.9|15400.2|15398|15397.3|15403.6|15402.9|15397.9|15397.2|109
1762803900000|2025-11-10 19:45:00|15398.4|15397.7|15401.3|15400.6|15401.8|15401.1|15397.7|15397|100
1762804200000|2025-11-10 19:50:00|15401.1|15400.4|15405.3|15404.6|15406.3|15405.3|15399.2|15398.5|174
1762804500000|2025-11-10 19:55:00|15405.2|15404.5|15406|15405.3|15408.3|15407.5|15405.2|15404.2|192
1762804800000|2025-11-10 20:00:00|15405.9|15405.2|15405.3|15404.3|15408.9|15408.2|15404.8|15404.1|159
1762805100000|2025-11-10 20:05:00|15405.2|15404.2|15402.5|15401.8|15405.3|15404.3|15402.4|15401.7|77
1762805400000|2025-11-10 20:10:00|15402.6|15401.9|15402.2|15401.5|15403.7|15403|15402.1|15401.4|62
1762805700000|2025-11-10 20:15:00|15402.1|15401.4|15401.8|15401.1|15403.9|15403.2|15400.3|15399.6|160
1762806000000|2025-11-10 20:20:00|15402.3|15401.6|15402.8|15402.1|15405|15404.2|15402.3|15401.6|91
1762806300000|2025-11-10 20:25:00|15403.3|15402.6|15402.4|15401.7|15404.1|15403.4|15402.2|15401.5|71
1762806600000|2025-11-10 20:30:00|15402.3|15401.6|15403.4|15402.7|15403.4|15402.7|15401.6|15400.9|78
1762806900000|2025-11-10 20:35:00|15404.2|15403.5|15405.3|15404.6|15405.9|15405.2|15404.1|15403.4|80
1762807200000|2025-11-10 20:40:00|15405.4|15404.7|15403.5|15402.8|15405.7|15405|15403.5|15402.8|94
1762807500000|2025-11-10 20:45:00|15403.6|15402.9|15404.8|15404.1|15404.9|15404.2|15402.4|15401.7|101
1762807800000|2025-11-10 20:50:00|15404.6|15403.9|15405.6|15404.9|15405.9|15405.2|15404.3|15403.6|89
1762808100000|2025-11-10 20:55:00|15405.3|15404.6|15403.8|15403.1|15405.3|15404.6|15402.2|15401.5|190
1762808400000|2025-11-10 21:00:00|15403.9|15403.2|15404.3|15403.3|15405.3|15404.6|15403.5|15402.8|87
1762808700000|2025-11-10 21:05:00|15403.8|15402.8|15404.8|15404.1|15404.9|15404.2|15402.7|15402|45
1762809000000|2025-11-10 21:10:00|15405.2|15404.5|15407.9|15406.9|15407.9|15406.9|15405.2|15404.3|34
1762809300000|2025-11-10 21:15:00|15408.4|15407.4|15408|15407|15408.5|15407.5|15406.5|15405.5|40
1762809600000|2025-11-10 21:20:00|15407.6|15406.6|15407.1|15406.1|15408.1|15407.1|15407.1|15406.1|51
1762809900000|2025-11-10 21:25:00|15407|15406|15410.5|15409.5|15410.5|15409.5|15407|15406|53
1762810200000|2025-11-10 21:30:00|15410.6|15409.6|15411.8|15410.8|15412.8|15411.8|15410.3|15409.3|67
1762810500000|2025-11-10 21:35:00|15411.1|15410.1|15409.8|15408.8|15411.5|15410.5|15409.3|15408.3|45
1762810800000|2025-11-10 21:40:00|15409.9|15408.9|15413.6|15412.6|15413.7|15412.7|15409.9|15408.9|40
1762811100000|2025-11-10 21:45:00|15414|15413|15414.1|15413.1|15415|15414|15413.1|15412.1|45
1762811400000|2025-11-10 21:50:00|15414.2|15413.2|15417|15416|15417.3|15416.3|15413.9|15412.9|70
1762811700000|2025-11-10 21:55:00|15417.5|15415.5|15417.8|15412.1|15418.2|15415.5|15414.4|15409.5|197
1762812000000|2025-11-10 22:00:00|15414.3|15407.3|15409.3|15402.3|15414.3|15407.3|15409.3|15402.3|3
1762812300000|2025-11-10 22:05:00|15405.8|15398.8|15413.1|15406.1|15413.9|15406.9|15405.8|15398.8|28
1762812600000|2025-11-10 22:10:00|15413|15406|15411.4|15404.4|15413.1|15406.1|15411.4|15404.4|17
1762812900000|2025-11-10 22:15:00|15411.3|15404.3|15411.4|15404.4|15411.4|15404.4|15411.3|15404.3|6
1762813200000|2025-11-10 22:20:00|15411.9|15404.9|15412.6|15406|15412.9|15406|15411.8|15404.8|11
1762813500000|2025-11-10 22:25:00|15412.5|15405.9|15411.6|15405.3|15412.8|15405.9|15411.6|15405.3|15
1762813800000|2025-11-10 22:30:00|15411.7|15405|15411.4|15405.6|15412|15405.6|15411.4|15404.9|57
1762814100000|2025-11-10 22:35:00|15411.5|15405.5|15410.3|15404.6|15411.5|15405.7|15410.3|15404.5|200
1762814400000|2025-11-10 22:40:00|15410.4|15404.5|15410.5|15404.3|15411.5|15405.3|15410.3|15404.2|123
1762814700000|2025-11-10 22:45:00|15410.7|15404.4|15410|15404.1|15411.2|15404.7|15410|15403.8|52
1762815000000|2025-11-10 22:50:00|15410.1|15404.2|15410|15404.1|15410.7|15404.8|15409.9|15404|138
1762815300000|2025-11-10 22:55:00|15409.9|15404.2|15409.7|15404|15410.5|15404.6|15409.6|15402.8|100
1762815600000|2025-11-10 23:00:00|15409.9|15403.6|15411.9|15408.4|15413.9|15410.3|15409.9|15403.5|82
1762815900000|2025-11-10 23:05:00|15411.4|15408.9|15411.6|15410.6|15413|15410.9|15411.4|15408.9|74
1762816200000|2025-11-10 23:10:00|15411.9|15410.3|15410.6|15409.6|15412.1|15410.9|15410.2|15409.1|71
1762816500000|2025-11-10 23:15:00|15409.6|15408.6|15410.1|15409.1|15410.1|15409.1|15407.7|15406.7|48
1762816800000|2025-11-10 23:20:00|15410|15409|15411.6|15410.6|15411.8|15410.8|15408.7|15407.6|37
1762817100000|2025-11-10 23:25:00|15411|15410|15411.1|15410.1|15412.2|15411.2|15411|15409.9|58
1762817400000|2025-11-10 23:30:00|15411|15410|15408|15407|15411|15410|15406.2|15405.2|78
1762817700000|2025-11-10 23:35:00|15407.9|15406.9|15408.8|15407.8|15408.9|15407.9|15407.1|15406.1|38
1762818000000|2025-11-10 23:40:00|15408.7|15407.7|15410.9|15409.9|15411.3|15410.3|15408.4|15407.4|38
1762818300000|2025-11-10 23:45:00|15411.3|15410.3|15412.9|15411.9|15416.2|15415.2|15411.2|15410.2|176
1762818600000|2025-11-10 23:50:00|15412.8|15411.8|15412|15411|15413.9|15412.9|15411.1|15410|94
1762818900000|2025-11-10 23:55:00|15411.9|15410.9|15416|15415|15416.1|15415.1|15409.3|15408.3|187
1762819200000|2025-11-11 00:00:00|15415.7|15414.7|15420|15419.3|15420.7|15419.7|15411.3|15410.3|424
1762819500000|2025-11-11 00:05:00|15420.1|15419.4|15416.8|15415.8|15420.8|15420.1|15413.3|15412.3|287
1762819800000|2025-11-11 00:10:00|15416.7|15415.7|15418.3|15417.3|15419.5|15418.5|15412.8|15411.8|189
1762820100000|2025-11-11 00:15:00|15418.4|15417.4|15413.2|15412.5|15418.6|15417.6|15411.7|15410.7|222
1762820400000|2025-11-11 00:20:00|15412.8|15412.1|15414.1|15413.1|15416.6|15415.6|15412.2|15411.2|203
1762820700000|2025-11-11 00:25:00|15414.2|15413.2|15420.1|15419.1|15420.4|15419.4|15413.2|15412.2|187
1762821000000|2025-11-11 00:30:00|15420|15419|15421.7|15420.7|15421.7|15420.7|15417.1|15416.1|242
1762821300000|2025-11-11 00:35:00|15421.8|15420.8|15427.6|15426.6|15428.2|15427.2|15421.7|15420.7|337
1762821600000|2025-11-11 00:40:00|15427.5|15426.5|15426.3|15425.3|15429.2|15428.5|15425.7|15424.7|290
1762821900000|2025-11-11 00:45:00|15426.4|15425.4|15423.3|15422.6|15430.3|15429.3|15423.2|15422.5|257
1762822200000|2025-11-11 00:50:00|15423.4|15422.7|15429|15428|15430.8|15429.8|15422.2|15421.2|444
1762822500000|2025-11-11 00:55:00|15429.6|15428.6|15431.8|15431.1|15431.8|15431.1|15426.5|15425.8|205
1762822800000|2025-11-11 01:00:00|15431.6|15430.9|15438.7|15438|15439.4|15438.5|15431.6|15430.9|415
1762823100000|2025-11-11 01:05:00|15439.2|15438.5|15441.7|15441|15441.9|15441.2|15436.3|15435.6|308
1762823400000|2025-11-11 01:10:00|15441.6|15440.9|15439.5|15438.5|15443.4|15442.7|15436.1|15435.1|313
1762823700000|2025-11-11 01:15:00|15439.6|15438.6|15440|15439|15442.9|15441.9|15438.5|15437.5|271
1762824000000|2025-11-11 01:20:00|15440.1|15439.1|15441.8|15440.8|15442|15441.3|15438.1|15437.1|170
1762824300000|2025-11-11 01:25:00|15442|15441|15442.7|15441.7|15449.8|15449.1|15439.4|15438.4|374
1762824600000|2025-11-11 01:30:00|15442.6|15441.6|15437.8|15436.8|15443.8|15442.9|15437.5|15436.5|295
1762824900000|2025-11-11 01:35:00|15437.7|15436.7|15439.7|15439|15443.1|15442.1|15436.1|15435.4|256
1762825200000|2025-11-11 01:40:00|15440|15439.3|15440.2|15439.2|15440.5|15439.5|15437.3|15436.3|136
1762825500000|2025-11-11 01:45:00|15440.3|15439.3|15440.8|15439.8|15441.1|15440.1|15436.3|15435.3|219
1762825800000|2025-11-11 01:50:00|15440.9|15439.9|15437.5|15436.8|15442.1|15441.1|15436.1|15435.1|215
1762826100000|2025-11-11 01:55:00|15437.3|15436.6|15433.2|15432.5|15437.5|15436.8|15432.8|15431.8|216
1762826400000|2025-11-11 02:00:00|15433.3|15432.6|15428.1|15427.4|15433.3|15432.6|15426.5|15425.8|257
1762826700000|2025-11-11 02:05:00|15428.2|15427.5|15434.1|15433.1|15434.9|15434.2|15427.9|15427.2|257
1762827000000|2025-11-11 02:10:00|15434.2|15433.2|15435.9|15435.2|15437.4|15436.4|15432.5|15431.8|162
1762827300000|2025-11-11 02:15:00|15435.8|15435.1|15433.7|15433|15439.8|15439.1|15433.1|15432.4|186
1762827600000|2025-11-11 02:20:00|15433.5|15432.8|15433.5|15432.5|15435|15434|15431.6|15430.9|225
1762827900000|2025-11-11 02:25:00|15432.9|15431.9|15433.2|15432.2|15434.1|15433.1|15431.8|15431.1|116
1762828200000|2025-11-11 02:30:00|15432.8|15431.8|15434|15433.3|15434.8|15434.1|15430.8|15430.1|129
1762828500000|2025-11-11 02:35:00|15434.1|15433.4|15436.1|15435.4|15436.8|15436.1|15434.1|15433.4|156
1762828800000|2025-11-11 02:40:00|15436.6|15435.9|15437.1|15436.4|15438.7|15438|15435.8|15434.8|158
1762829100000|2025-11-11 02:45:00|15437|15436.3|15436.8|15435.8|15438.1|15437.1|15435.4|15434.4|122
1762829400000|2025-11-11 02:50:00|15436.7|15435.7|15435.8|15435.1|15439.4|15438.7|15435.8|15435.1|173
1762829700000|2025-11-11 02:55:00|15436|15435.3|15437.1|15436.1|15438.9|15438.2|15435.4|15434.4|175
1762830000000|2025-11-11 03:00:00|15436.8|15435.8|15432.8|15432.1|15437.2|15436.2|15429.9|15429.2|207
1762830300000|2025-11-11 03:05:00|15432.9|15432.2|15429.9|15428.9|15433.4|15432.7|15427.4|15426.4|173
1762830600000|2025-11-11 03:10:00|15430.1|15429.1|15430|15429.3|15430.2|15429.5|15427.6|15426.6|113
1762830900000|2025-11-11 03:15:00|15429.9|15429.2|15430.3|15429.3|15431.9|15430.9|15429.7|15428.8|78
1762831200000|2025-11-11 03:20:00|15430|15429|15426|15425|15430|15429|15424.5|15423.6|147
1762831500000|2025-11-11 03:25:00|15425.5|15424.5|15424.2|15423.2|15426.8|15426.1|15422.9|15421.9|269
1762831800000|2025-11-11 03:30:00|15424.3|15423.3|15425.6|15424.6|15427.6|15426.6|15424.3|15423.3|229
1762832100000|2025-11-11 03:35:00|15425.4|15424.4|15425|15424|15425.4|15424.4|15422.8|15421.8|164
1762832400000|2025-11-11 03:40:00|15424.9|15423.9|15424.4|15423.7|15426.1|15425.4|15424.1|15423.4|114
1762832700000|2025-11-11 03:45:00|15425|15424.3|15425|15424.3|15425.2|15424.5|15423.7|15423|69
1762833000000|2025-11-11 03:50:00|15424.9|15424.2|15426.1|15425.4|15426.2|15425.5|15423.3|15422.6|111
1762833300000|2025-11-11 03:55:00|15426.2|15425.5|15427.3|15426.3|15429.1|15428.1|15425.3|15424.6|137
1762833600000|2025-11-11 04:00:00|15427.5|15426.5|15427.4|15426.4|15428.1|15427.1|15423|15422.3|156
1762833900000|2025-11-11 04:05:00|15427.5|15426.5|15430.8|15429.8|15432.1|15431.1|15427.5|15426.5|200
1762834200000|2025-11-11 04:10:00|15430.7|15429.7|15433.1|15432.4|15433.5|15432.8|15430.7|15429.7|117
1762834500000|2025-11-11 04:15:00|15433|15432.3|15430.3|15429.6|15435.1|15434.4|15430|15429.3|124
1762834800000|2025-11-11 04:20:00|15430.5|15429.8|15433.3|15432.3|15434.2|15433.5|15430.5|15429.8|110
1762835100000|2025-11-11 04:25:00|15433.4|15432.4|15433.6|15432.6|15433.8|15432.8|15431.2|15430.2|115
1762835400000|2025-11-11 04:30:00|15433.7|15432.7|15435.5|15434.5|15435.8|15434.8|15433.7|15432.7|75
1762835700000|2025-11-11 04:35:00|15435.4|15434.4|15434.5|15433.5|15435.6|15434.6|15432.3|15431.3|101
1762836000000|2025-11-11 04:40:00|15434.4|15433.4|15431.7|15430.7|15434.6|15433.6|15431.3|15430.3|116
1762836300000|2025-11-11 04:45:00|15431.6|15430.6|15432.7|15432|15433.3|15432.6|15431.6|15430.6|70
1762836600000|2025-11-11 04:50:00|15432.6|15431.9|15431.3|15430.6|15433|15432.1|15430.9|15430.1|110
1762836900000|2025-11-11 04:55:00|15431.1|15430.4|15430.8|15430.1|15433.1|15432.4|15429.9|15429.2|138
1762837200000|2025-11-11 05:00:00|15430.9|15430.2|15430.5|15429.8|15431.3|15430.6|15427.7|15426.7|178
1762837500000|2025-11-11 05:05:00|15430.6|15429.9|15428.9|15428.2|15431.5|15430.8|15428.3|15427.6|157
1762837800000|2025-11-11 05:10:00|15428.6|15427.9|15425.9|15425.2|15429.3|15428.4|15424.6|15423.9|188
1762838100000|2025-11-11 05:15:00|15425.8|15425.1|15420.3|15419.6|15426|15425.1|15419.8|15419.1|232
1762838400000|2025-11-11 05:20:00|15420.7|15420|15419.7|15419|15423.8|15423.1|15419.1|15418.1|220
1762838700000|2025-11-11 05:25:00|15419.8|15419.1|15419.9|15419.2|15420.5|15419.8|15417.4|15416.7|144
1762839000000|2025-11-11 05:30:00|15420|15419.3|15421.5|15420.8|15422.1|15421.4|15419|15418.3|110
1762839300000|2025-11-11 05:35:00|15421.3|15420.6|15419.1|15418.1|15421.5|15420.8|15418.3|15417.6|165
1762839600000|2025-11-11 05:40:00|15418.9|15417.9|15416.8|15416.1|15421.8|15420.8|15416.8|15416.1|198
1762839900000|2025-11-11 05:45:00|15416.4|15415.7|15414.9|15414.2|15417.2|15416.5|15409.2|15408.2|355
1762840200000|2025-11-11 05:50:00|15415.1|15414.4|15413.4|15412.4|15415.2|15414.5|15412.8|15411.9|164
1762840500000|2025-11-11 05:55:00|15413.6|15412.6|15413.6|15412.6|15416.8|15415.8|15412.5|15411.8|175
1762840800000|2025-11-11 06:00:00|15413.4|15412.4|15413.1|15412.4|15413.7|15413|15409.6|15408.9|123
1762841100000|2025-11-11 06:05:00|15413.4|15412.7|15416.5|15415.8|15416.6|15415.9|15413.4|15412.7|176
1762841400000|2025-11-11 06:10:00|15416.6|15415.9|15419.7|15419|15420.3|15419.6|15416.6|15415.6|158
1762841700000|2025-11-11 06:15:00|15420.1|15419.4|15420.8|15420.1|15421.2|15420.5|15417|15416.3|159
1762842000000|2025-11-11 06:20:00|15420.9|15420.2|15419.8|15418.8|15421|15420.3|15419.3|15418.4|115
1762842300000|2025-11-11 06:25:00|15420|15419.3|15422.4|15421.7|15422.7|15422|15419.6|15418.9|142
1762842600000|2025-11-11 06:30:00|15422.6|15421.9|15425.1|15424.4|15426.2|15425.5|15422.4|15421.7|152
1762842900000|2025-11-11 06:35:00|15425|15424.3|15424.5|15423.8|15425.9|15425.2|15423.6|15422.9|97
1762843200000|2025-11-11 06:40:00|15424.3|15423.6|15424.3|15423.6|15424.8|15424.1|15421.8|15421.1|135
1762843500000|2025-11-11 06:45:00|15424.1|15423.4|15424.1|15423.4|15427.3|15426.5|15423.4|15422.4|175
1762843800000|2025-11-11 06:50:00|15424|15423.3|15422.2|15421.5|15424.2|15423.5|15421.8|15420.8|140
1762844100000|2025-11-11 06:55:00|15422.3|15421.6|15420|15419.3|15422.4|15421.7|15419.4|15418.7|169
1762844400000|2025-11-11 07:00:00|15419.3|15418.6|15422.3|15421.6|15425.3|15424.6|15419|15418.3|329
1762844700000|2025-11-11 07:05:00|15422.4|15421.7|15422.5|15421.8|15423.3|15422.6|15419.1|15418.4|208
1762845000000|2025-11-11 07:10:00|15422.6|15421.9|15423.4|15422.7|15424.7|15424|15422.1|15421.4|192
1762845300000|2025-11-11 07:15:00|15423.5|15422.8|15421.4|15420.7|15425.7|15425|15420.9|15420.2|169
1762845600000|2025-11-11 07:20:00|15421.3|15420.6|15417.4|15416.7|15421.3|15420.6|15417.3|15416.6|184
1762845900000|2025-11-11 07:25:00|15417.3|15416.6|15420.9|15420.2|15421.7|15421|15417.2|15416.5|153
1762846200000|2025-11-11 07:30:00|15421|15420.3|15418.3|15417.6|15422.5|15421.8|15418.1|15417.4|206
1762846500000|2025-11-11 07:35:00|15418.4|15417.7|15419.5|15418.8|15421.3|15420.6|15415.4|15414.7|177
1762846800000|2025-11-11 07:40:00|15419.6|15418.9|15421.9|15421.2|15425.4|15424.4|15419.6|15418.9|210
1762847100000|2025-11-11 07:45:00|15422|15421.3|15419.2|15418.2|15422.1|15421.4|15418.3|15417.3|155
1762847400000|2025-11-11 07:50:00|15419.9|15418.9|15419.9|15419.2|15422.1|15421.4|15418.8|15417.8|175
1762847700000|2025-11-11 07:55:00|15419.3|15418.6|15419.7|15419|15421|15420.3|15418.4|15417.7|185
1762848000000|2025-11-11 08:00:00|15419.8|15419.1|15423.5|15422.8|15424|15423.3|15418.9|15418.2|258
1762848300000|2025-11-11 08:05:00|15423.6|15422.9|15419.3|15418.6|15423.7|15423|15417.7|15417|160
1762848600000|2025-11-11 08:10:00|15419.4|15418.7|15426.2|15425.2|15426.2|15425.2|15419.4|15418.7|207
1762848900000|2025-11-11 08:15:00|15426.1|15425.1|15430.6|15429.6|15431.8|15431.1|15426.1|15425.1|289
1762849200000|2025-11-11 08:20:00|15430.8|15429.8|15429.3|15428.6|15435.9|15435.2|15428.9|15428.2|337
1762849500000|2025-11-11 08:25:00|15429.1|15428.4|15431.1|15430.4|15431.5|15430.8|15427.9|15427.2|243
1762849800000|2025-11-11 08:30:00|15431.2|15430.5|15433|15432.3|15434.3|15433.6|15429.8|15428.8|239
1762850100000|2025-11-11 08:35:00|15432.9|15432.2|15433.9|15432.9|15436.9|15435.9|15432.2|15431.2|185
1762850400000|2025-11-11 08:40:00|15434.2|15433.2|15432.8|15432.1|15435.2|15434.5|15432.4|15431.7|133
1762850700000|2025-11-11 08:45:00|15432.4|15431.7|15433.6|15432.9|15435.4|15434.4|15431.4|15430.4|206
1762851000000|2025-11-11 08:50:00|15433.8|15433.1|15433.7|15432.7|15434.2|15433.5|15432.2|15431.5|124
1762851300000|2025-11-11 08:55:00|15434|15433.3|15438.5|15437.8|15439.7|15438.7|15434|15433.3|321
1762851600000|2025-11-11 09:00:00|15438.7|15438|15438.2|15437.2|15442|15440.8|15437.3|15436.6|274
1762851900000|2025-11-11 09:05:00|15438.3|15437.3|15436.9|15436.2|15438.7|15437.7|15436.2|15435.2|171
1762852200000|2025-11-11 09:10:00|15437.3|15436.6|15440.9|15440.2|15440.9|15440.2|15437.3|15436.4|169
1762852500000|2025-11-11 09:15:00|15440.8|15440.1|15440.8|15439.8|15444.8|15443.9|15440.6|15439.6|226
1762852800000|2025-11-11 09:20:00|15441|15440|15435.7|15434.7|15441.9|15441.2|15434.1|15433.1|250
1762853100000|2025-11-11 09:25:00|15435.5|15434.5|15434.5|15433.5|15435.5|15434.5|15433.2|15432.5|200
1762853400000|2025-11-11 09:30:00|15434.4|15433.4|15430.9|15430.2|15434.7|15433.7|15430.4|15429.7|200
1762853700000|2025-11-11 09:35:00|15430.8|15430.1|15429.2|15428.5|15433.7|15432.7|15429.2|15428.5|239
1762854000000|2025-11-11 09:40:00|15429.3|15428.6|15430.9|15430.2|15432.9|15432|15428.9|15428.2|193
1762854300000|2025-11-11 09:45:00|15430.8|15430.1|15434|15433|15434|15433|15428.9|15428.2|153
1762854600000|2025-11-11 09:50:00|15433.9|15432.9|15434.3|15433.6|15434.7|15434|15432.3|15431.6|137
1762854900000|2025-11-11 09:55:00|15434.4|15433.7|15433.7|15433|15435|15434.3|15431.6|15430.9|119
1762855200000|2025-11-11 10:00:00|15434.2|15433.5|15431.9|15431.2|15435.1|15434.4|15430.7|15430|213
1762855500000|2025-11-11 10:05:00|15433|15432.3|15434.8|15434.1|15436.9|15436.1|15432.2|15431.5|177
1762855800000|2025-11-11 10:10:00|15434.9|15434.2|15434.3|15433.3|15436.2|15435.5|15434.1|15433.1|125
1762856100000|2025-11-11 10:15:00|15434.2|15433.2|15430.9|15430.2|15434.2|15433.2|15430.9|15430.2|160
1762856400000|2025-11-11 10:20:00|15430.8|15430.1|15429.3|15428.3|15432|15431.3|15427.9|15426.9|230
1762856700000|2025-11-11 10:25:00|15429.4|15428.4|15429.6|15428.9|15431.2|15430.2|15429.3|15428.3|147
1762857000000|2025-11-11 10:30:00|15430|15429.3|15429.4|15428.7|15430.5|15429.8|15427.8|15427.1|124
1762857300000|2025-11-11 10:35:00|15429.1|15428.4|15426.9|15426.2|15429.4|15428.7|15425.7|15425|123
1762857600000|2025-11-11 10:40:00|15427|15426.3|15426.1|15425.4|15427.1|15426.4|15424|15423.3|136
1762857900000|2025-11-11 10:45:00|15426|15425.3|15423.3|15422.3|15426.2|15425.5|15422.5|15421.5|178
1762858200000|2025-11-11 10:50:00|15423.5|15422.5|15425.1|15424.1|15425.6|15424.6|15421.4|15420.7|183
1762858500000|2025-11-11 10:55:00|15424.8|15423.8|15425.5|15424.5|15425.8|15425.1|15423.3|15422.6|163
1762858800000|2025-11-11 11:00:00|15425.3|15424.3|15423.1|15422.1|15426.8|15425.8|15422.5|15421.8|171
1762859100000|2025-11-11 11:05:00|15423|15422|15424.1|15423.4|15424.5|15423.8|15422.2|15421.5|160
1762859400000|2025-11-11 11:10:00|15424.3|15423.6|15427.5|15426.5|15427.7|15426.7|15423.7|15423|100
1762859700000|2025-11-11 11:15:00|15427.4|15426.4|15425.9|15425.2|15427.6|15426.6|15424.9|15424.2|134
1762860000000|2025-11-11 11:20:00|15425.7|15425|15425.6|15424.9|15426.6|15425.9|15424.4|15423.7|111
1762860300000|2025-11-11 11:25:00|15425.7|15425|15425|15424|15426|15425.3|15423.3|15422.6|124
1762860600000|2025-11-11 11:30:00|15425.1|15424.1|15424.1|15423.1|15426.6|15425.6|15422.1|15421.1|143
1762860900000|2025-11-11 11:35:00|15424.2|15423.2|15423.3|15422.6|15424.6|15423.6|15423.1|15422.3|98
1762861200000|2025-11-11 11:40:00|15423.2|15422.5|15423.1|15422.4|15424.8|15423.8|15422.8|15422.1|84
1762861500000|2025-11-11 11:45:00|15423|15422.3|15423.3|15422.3|15425.2|15424.3|15422.3|15421.6|150
1762861800000|2025-11-11 11:50:00|15423.2|15422.2|15424.8|15424.1|15426.1|15425.4|15423.2|15422.2|146
1762862100000|2025-11-11 11:55:00|15425.1|15424.4|15426.3|15425.3|15426.3|15425.3|15423.5|15422.8|118
1762862400000|2025-11-11 12:00:00|15426.2|15425.2|15426.2|15425.2|15427.7|15426.7|15424|15423|183
1762862700000|2025-11-11 12:05:00|15426.1|15425.1|15421.6|15420.9|15426.1|15425.3|15419.4|15418.4|359
1762863000000|2025-11-11 12:10:00|15421.5|15420.8|15419.9|15419.2|15424.5|15423.5|15419.4|15418.7|181
1762863300000|2025-11-11 12:15:00|15419.7|15419|15421.6|15420.6|15421.7|15420.7|15418.2|15417.3|188
1762863600000|2025-11-11 12:20:00|15421.3|15420.3|15419.9|15419.2|15421.5|15420.5|15417.7|15417|138
1762863900000|2025-11-11 12:25:00|15420|15419.3|15421.8|15421.1|15422.4|15421.7|15419.7|15419|187
1762864200000|2025-11-11 12:30:00|15421.9|15421.2|15422.8|15422.1|15424.2|15423.2|15420.8|15420.1|119
1762864500000|2025-11-11 12:35:00|15422.7|15422|15421.2|15420.5|15422.7|15422|15419.6|15418.9|120
1762864800000|2025-11-11 12:40:00|15421|15420.3|15421.3|15420.6|15421.5|15420.8|15418.8|15418.1|116
1762865100000|2025-11-11 12:45:00|15421.4|15420.7|15420.3|15419.6|15422.8|15422.1|15419.9|15419.2|124
1762865400000|2025-11-11 12:50:00|15420.2|15419.5|15420|15419|15420.8|15419.8|15417.4|15416.7|155
1762865700000|2025-11-11 12:55:00|15420.1|15419.1|15420.2|15419.5|15422.5|15421.8|15419.9|15418.9|177
1762866000000|2025-11-11 13:00:00|15420|15419.3|15417.3|15416.3|15420.5|15419.8|15415.7|15415|302
1762866300000|2025-11-11 13:05:00|15417.2|15416.2|15418.3|15417.3|15418.4|15417.4|15413.4|15412.4|268
1762866600000|2025-11-11 13:10:00|15418.4|15417.4|15415.9|15415.2|15419.7|15418.8|15414.1|15413.4|215
1762866900000|2025-11-11 13:15:00|15416|15415.3|15407.5|15406.8|15416.7|15416|15405.9|15405.2|406
1762867200000|2025-11-11 13:20:00|15407.6|15406.9|15393.4|15392.4|15408.3|15407.4|15389.9|15389|908
1762867500000|2025-11-11 13:25:00|15392.9|15392.2|15381.5|15380.5|15392.9|15392.2|15372.9|15371.9|1220
1762867800000|2025-11-11 13:30:00|15381|15380|15377.4|15376.4|15385.1|15384.1|15377.3|15376.4|777
1762868100000|2025-11-11 13:35:00|15377.2|15376.2|15379|15378.3|15385|15384|15376.5|15375.5|606
1762868400000|2025-11-11 13:40:00|15378.5|15377.8|15372.2|15371.2|15379.5|15378.5|15366.8|15366.1|709
1762868700000|2025-11-11 13:45:00|15372.1|15371.1|15382.1|15381.1|15382.8|15382|15372.1|15371.1|454
1762869000000|2025-11-11 13:50:00|15381.9|15380.9|15374.4|15373.7|15382.1|15381.1|15373.1|15372.4|407
1762869300000|2025-11-11 13:55:00|15374.5|15373.8|15378.3|15377.3|15378.6|15377.6|15368.8|15368.1|467
1762869600000|2025-11-11 14:00:00|15378.2|15377.2|15376.1|15375.1|15379.8|15379.1|15370.9|15370.2|468
1762869900000|2025-11-11 14:05:00|15376.2|15375.2|15381|15380|15384.8|15383.8|15375.5|15374.5|392
1762870200000|2025-11-11 14:10:00|15380.9|15379.9|15386.7|15385.7|15388.8|15387.8|15380.5|15379.5|331
1762870500000|2025-11-11 14:15:00|15386.6|15385.6|15386|15385.3|15389.3|15388.3|15385.6|15384.9|334
1762870800000|2025-11-11 14:20:00|15385.8|15385.1|15384.9|15383.9|15387.7|15386.7|15382.4|15381.4|245
1762871100000|2025-11-11 14:25:00|15384.8|15383.8|15382.8|15382.1|15385.4|15384.7|15380.2|15379.5|373
1762871400000|2025-11-11 14:30:00|15382.6|15381.9|15383.4|15382.7|15388|15387.3|15381.6|15380.9|408
1762871700000|2025-11-11 14:35:00|15383.5|15382.8|15387|15386.3|15387.6|15386.6|15382.5|15381.8|312
1762872000000|2025-11-11 14:40:00|15387.6|15386.9|15387.1|15386.4|15388.1|15387.4|15383.8|15383.1|264
1762872300000|2025-11-11 14:45:00|15386.9|15386.2|15389.3|15388.6|15393|15392.3|15386.9|15386.2|374
1762872600000|2025-11-11 14:50:00|15390.1|15389.4|15392.6|15391.9|15396.5|15395.8|15388.3|15387.3|402
1762872900000|2025-11-11 14:55:00|15392.9|15392.2|15400.6|15399.6|15401.7|15400.7|15392.2|15391.5|382
1762873200000|2025-11-11 15:00:00|15400.5|15399.5|15406.5|15405.8|15406.9|15406.2|15400.1|15399.4|562
1762873500000|2025-11-11 15:05:00|15406.4|15405.7|15408|15407.3|15411.8|15411.1|15404.5|15403.8|397
1762873800000|2025-11-11 15:10:00|15408.2|15407.5|15407.7|15407|15413.7|15413|15406.6|15405.6|413
1762874100000|2025-11-11 15:15:00|15407.5|15406.8|15402.3|15401.3|15407.7|15407|15400.9|15399.9|379
1762874400000|2025-11-11 15:20:00|15402.4|15401.4|15400.9|15400.2|15405.3|15404.6|15400.6|15399.8|372
1762874700000|2025-11-11 15:25:00|15400.8|15400.1|15397|15396.3|15400.8|15400.1|15395.8|15394.8|354
1762875000000|2025-11-11 15:30:00|15396.8|15396.1|15401.2|15400.2|15401.5|15400.5|15395.3|15394.3|311
1762875300000|2025-11-11 15:35:00|15401.3|15400.3|15400.7|15400|15401.5|15400.6|15396|15395.3|320
1762875600000|2025-11-11 15:40:00|15400.6|15399.9|15398.5|15397.8|15402.3|15401.6|15397|15396|306
1762875900000|2025-11-11 15:45:00|15398.6|15397.9|15395.2|15394.5|15400.1|15399.4|15393.1|15392.1|291
1762876200000|2025-11-11 15:50:00|15395.3|15394.6|15400.9|15400.2|15401.4|15400.7|15394|15393.3|329
1762876500000|2025-11-11 15:55:00|15400.1|15399.4|15397.5|15396.8|15402.5|15401.8|15397.1|15396.2|308
1762876800000|2025-11-11 16:00:00|15397|15396.3|15396.6|15395.9|15401.3|15400.6|15394.5|15393.8|320
1762877100000|2025-11-11 16:05:00|15396.7|15396|15397.8|15397.1|15399.6|15398.9|15395.7|15395|274
1762877400000|2025-11-11 16:10:00|15397.7|15397|15397.3|15396.6|15399.7|15399|15396.2|15395.5|187
1762877700000|2025-11-11 16:15:00|15396.8|15396.1|15402.2|15401.5|15402.4|15401.7|15396.4|15395.7|170
1762878000000|2025-11-11 16:20:00|15402.1|15401.4|15400.1|15399.4|15402.8|15402.1|15398.8|15398.1|179
1762878300000|2025-11-11 16:25:00|15400.6|15399.9|15400.5|15399.8|15402.8|15402.1|15400|15399.3|185
1762878600000|2025-11-11 16:30:00|15400.6|15399.9|15397.3|15396.6|15400.9|15400.2|15396.2|15395.5|194
1762878900000|2025-11-11 16:35:00|15397.5|15396.8|15399.4|15398.4|15399.4|15398.4|15395.2|15394.5|183
1762879200000|2025-11-11 16:40:00|15399.3|15398.7|15400.8|15400.1|15402.3|15401.6|15397.8|15397.1|156
1762879500000|2025-11-11 16:45:00|15400.9|15400.2|15399.7|15398.7|15401.1|15400.4|15396.9|15395.8|183
1762879800000|2025-11-11 16:50:00|15399.6|15398.6|15399.3|15398.6|15399.9|15399.2|15397.1|15396.4|125
1762880100000|2025-11-11 16:55:00|15399.2|15398.5|15400.6|15399.6|15402.4|15401.7|15398.7|15398|155
1762880400000|2025-11-11 17:00:00|15400.4|15399.4|15401|15400.3|15402.5|15401.8|15400.2|15399.2|166
1762880700000|2025-11-11 17:05:00|15400.9|15400.2|15405.7|15405|15406.8|15406.1|15400.9|15400.2|178
1762881000000|2025-11-11 17:10:00|15405.5|15404.8|15404.6|15403.9|15406.2|15405.5|15403.5|15402.8|116
1762881300000|2025-11-11 17:15:00|15404.5|15403.8|15404.2|15403.5|15406.1|15405.4|15404|15403.3|92
1762881600000|2025-11-11 17:20:00|15404.3|15403.6|15408.3|15407.6|15409.2|15408.5|15404.2|15403.5|119
1762881900000|2025-11-11 17:25:00|15408.2|15407.5|15407.7|15407|15408.6|15407.9|15407.4|15406.7|108
1762882200000|2025-11-11 17:30:00|15407.8|15407.1|15410.2|15409.5|15410.9|15410.2|15407.7|15407|88
1762882500000|2025-11-11 17:35:00|15410.1|15409.4|15409.2|15408.5|15412.5|15411.8|15408.7|15408|115
1762882800000|2025-11-11 17:40:00|15409.1|15408.4|15405.3|15404.6|15409.1|15408.4|15404.9|15404.2|107
1762883100000|2025-11-11 17:45:00|15405.5|15404.8|15404|15403.3|15405.5|15404.8|15402.9|15402.2|79
1762883400000|2025-11-11 17:50:00|15404.2|15403.5|15404.9|15404.2|15406.3|15405.4|15404.1|15403.4|57
1762883700000|2025-11-11 17:55:00|15405.1|15404.1|15407.7|15407|15408|15407.3|15404.8|15404|75
1762884000000|2025-11-11 18:00:00|15407.9|15407.2|15409.4|15408.4|15409.6|15408.6|15407.6|15406.9|112
1762884300000|2025-11-11 18:05:00|15409.5|15408.5|15409|15408|15409.9|15409.2|15408.1|15407.4|71
1762884600000|2025-11-11 18:10:00|15409.1|15408.1|15408.8|15407.8|15410.9|15410.1|15408.1|15407.4|71
1762884900000|2025-11-11 18:15:00|15408.9|15407.9|15406.6|15405.9|15408.9|15407.9|15406.5|15405.8|71
1762885200000|2025-11-11 18:20:00|15406.7|15406|15406.6|15405.9|15407.1|15406.4|15406.5|15405.8|67
1762885500000|2025-11-11 18:25:00|15406.5|15405.8|15409.8|15409.1|15410.1|15409.4|15405.6|15404.9|80
1762885800000|2025-11-11 18:30:00|15410|15409.3|15412.3|15411.3|15413.6|15412.9|15408.9|15408.2|105
1762886100000|2025-11-11 18:35:00|15412.4|15411.4|15413|15412.3|15413.7|15413|15411.2|15410.5|87
1762886400000|2025-11-11 18:40:00|15413.1|15412.4|15413.2|15412.5|15414.5|15413.8|15412.6|15411.9|100
1762886700000|2025-11-11 18:45:00|15413.1|15412.4|15411.6|15410.9|15415|15414.3|15411.3|15410.3|89
1762887000000|2025-11-11 18:50:00|15411.5|15410.8|15411.4|15410.7|15413|15412.3|15411.2|15410.5|67
1762887300000|2025-11-11 18:55:00|15411.5|15410.8|15411.8|15410.8|15412.2|15411.2|15410.4|15409.7|57
1762887600000|2025-11-11 19:00:00|15411.9|15410.9|15413.2|15412.5|15413.4|15412.7|15411.6|15410.6|101
1762887900000|2025-11-11 19:05:00|15413|15412.3|15414.6|15413.9|15415.3|15414.6|15412.8|15412.1|56
1762888200000|2025-11-11 19:10:00|15414.4|15413.7|15414.4|15413.7|15414.7|15414|15412.6|15411.9|83
1762888500000|2025-11-11 19:15:00|15414.3|15413.6|15413|15412|15414.8|15414.1|15412.5|15411.5|113
1762888800000|2025-11-11 19:20:00|15412.9|15411.9|15412.9|15412.2|15414|15413|15412.5|15411.5|59
1762889100000|2025-11-11 19:25:00|15412.7|15412|15410.5|15409.8|15412.7|15412|15410.4|15409.7|74
1762889400000|2025-11-11 19:30:00|15410.3|15409.6|15410.3|15409.6|15411.1|15410.4|15410.1|15409.4|55
1762889700000|2025-11-11 19:35:00|15410.4|15409.7|15408.1|15407.4|15410.5|15409.8|15407.8|15407.1|67
1762890000000|2025-11-11 19:40:00|15408.2|15407.5|15407.2|15406.5|15408.3|15407.6|15406.7|15406|58
1762890300000|2025-11-11 19:45:00|15407.1|15406.4|15411.6|15410.9|15411.9|15411.2|15407|15406.3|65
1762890600000|2025-11-11 19:50:00|15411.3|15410.6|15412.1|15411.4|15412.4|15411.7|15410.3|15409.6|91
1762890900000|2025-11-11 19:55:00|15412.2|15411.5|15412.7|15412|15414|15413.2|15411.3|15410.6|112
1762891200000|2025-11-11 20:00:00|15412.8|15412.1|15412.7|15412|15413.1|15412.4|15411|15410.3|108
1762891500000|2025-11-11 20:05:00|15412.8|15412.1|15412.1|15411.1|15413.1|15412.4|15411.3|15410.6|64
1762891800000|2025-11-11 20:10:00|15411.9|15411.2|15409.1|15408.4|15412.2|15411.5|15409.1|15408.4|69
1762892100000|2025-11-11 20:15:00|15408.8|15408.1|15408.8|15408.1|15410.6|15409.9|15408.7|15408|67
1762892400000|2025-11-11 20:20:00|15408.9|15408.2|15410.2|15409.5|15410.2|15409.5|15408.4|15407.7|80
1762892700000|2025-11-11 20:25:00|15410.1|15409.4|15411.2|15410.5|15412.6|15411.9|15409.8|15409.1|66
1762893000000|2025-11-11 20:30:00|15410.9|15410.2|15411.3|15410.3|15413.6|15412.9|15410.8|15410.1|46
1762893300000|2025-11-11 20:35:00|15411.2|15410.2|15409.8|15408.8|15411.3|15410.5|15409.4|15408.7|54
1762893600000|2025-11-11 20:40:00|15410|15409|15412.4|15411.7|15412.7|15412|15409.6|15408.9|56
1762893900000|2025-11-11 20:45:00|15412.3|15411.3|15413.7|15413|15414|15413.3|15412.3|15411.3|57
1762894200000|2025-11-11 20:50:00|15414.1|15413.4|15414.4|15413.7|15415|15414.3|15413.5|15412.8|89
1762894500000|2025-11-11 20:55:00|15414.1|15413.4|15412.8|15412.1|15414.7|15414|15412.7|15412|94
1762894800000|2025-11-11 21:00:00|15412.9|15412.2|15414.2|15413.2|15414.3|15413.3|15412|15411.3|74
1762895100000|2025-11-11 21:05:00|15413.9|15412.9|15413.9|15412.9|15414|15413|15412.5|15411.5|30
1762895400000|2025-11-11 21:10:00|15413.8|15412.8|15414.2|15413.2|15414.6|15413.6|15413.8|15412.8|25
1762895700000|2025-11-11 21:15:00|15413.9|15412.9|15413.1|15412.1|15414.1|15413.1|15412.6|15411.6|51
1762896000000|2025-11-11 21:20:00|15413.2|15412.2|15413.3|15412.3|15414.5|15413.5|15413.2|15412.2|34
1762896300000|2025-11-11 21:25:00|15413.2|15412.2|15412.9|15411.9|15413.7|15412.7|15412.4|15411.4|32
1762896600000|2025-11-11 21:30:00|15413.1|15412.1|15414.3|15413.3|15414.9|15413.9|15412.3|15411.3|59
1762896900000|2025-11-11 21:35:00|15414.5|15413.5|15414.8|15413.8|15415.1|15414.1|15413.6|15412.6|51
1762897200000|2025-11-11 21:40:00|15414.7|15413.7|15418|15417|15418|15417|15414.7|15413.7|60
1762897500000|2025-11-11 21:45:00|15417.9|15416.9|15417.3|15416.3|15418.7|15417.7|15416.2|15415.2|76
1762897800000|2025-11-11 21:50:00|15417.2|15416.2|15415.4|15414.4|15417.7|15416.7|15414.9|15413.9|63
1762898100000|2025-11-11 21:55:00|15415.9|15413.9|15418.2|15412.7|15418.5|15414.4|15414.8|15411.5|131
1762898400000|2025-11-11 22:00:00|15418.1|15412.6|15416.3|15410.2|15419|15413.5|15416.3|15410.2|11
1762898700000|2025-11-11 22:05:00|15416.2|15410.3|15416.7|15409.7|15416.7|15410.3|15416.2|15409.7|2
1762899000000|2025-11-11 22:10:00|15416.6|15409.6|15416.6|15409.6|15416.7|15409.7|15416.6|15409.6|3
1762899300000|2025-11-11 22:15:00|15416.7|15409.7|15416.7|15409.7|15417.7|15410.7|15416.7|15409.7|10
1762899600000|2025-11-11 22:20:00|15416.9|15409.9|15416.6|15409.6|15416.9|15409.9|15416.6|15409.6|2
1762899900000|2025-11-11 22:25:00|15416.3|15409.7|15416.5|15410|15416.7|15410|15416.2|15409.7|15
1762900200000|2025-11-11 22:30:00|15416.4|15410.1|15414.9|15407.9|15416.5|15410.1|15412.4|15405.4|51
1762900500000|2025-11-11 22:35:00|15415|15408|15414.5|15408.3|15415|15408.4|15413.5|15406.7|33
1762900800000|2025-11-11 22:40:00|15414.4|15407.3|15415.1|15408.1|15415.3|15408.3|15410.7|15404.1|133
1762901100000|2025-11-11 22:45:00|15415.2|15408.2|15412.6|15406.7|15415.2|15408.2|15411.3|15405|126
1762901400000|2025-11-11 22:50:00|15412.5|15406.6|15409.1|15403.2|15412.8|15406.8|15409.1|15402.7|312
1762901700000|2025-11-11 22:55:00|15409.4|15403.4|15409.4|15404.7|15411.8|15406|15408.5|15402.8|165
1762902000000|2025-11-11 23:00:00|15409.5|15404.6|15410.5|15407.7|15416.1|15410.8|15409.3|15403.7|144
1762902300000|2025-11-11 23:05:00|15410|15408.2|15412.7|15411.7|15412.7|15411.7|15410|15408.2|61
1762902600000|2025-11-11 23:10:00|15412.8|15411.8|15412.4|15411.4|15414.5|15412.8|15411.4|15410.1|76
1762902900000|2025-11-11 23:15:00|15412.3|15411.3|15415.5|15414.5|15415.6|15414.6|15411.9|15410.9|45
1762903200000|2025-11-11 23:20:00|15415.6|15414.6|15414.8|15414.1|15416.7|15415.5|15414.3|15413.3|78
1762903500000|2025-11-11 23:25:00|15414.7|15414|15415.8|15414.8|15416.7|15415.7|15413.8|15412.8|39
1762903800000|2025-11-11 23:30:00|15415.9|15414.9|15412|15411|15416.3|15415.3|15411.8|15410.8|87
1762904100000|2025-11-11 23:35:00|15412.1|15411.1|15414.3|15413.3|15414.7|15413.7|15411.8|15410.8|45
1762904400000|2025-11-11 23:40:00|15414.4|15413.4|15408.3|15407.3|15414.4|15413.4|15408.3|15407.3|65
1762904700000|2025-11-11 23:45:00|15408.5|15407.5|15411.5|15410.5|15411.8|15411.1|15408.5|15407.5|80
1762905000000|2025-11-11 23:50:00|15411.6|15410.6|15411.1|15410.1|15413.7|15412.7|15410.3|15409.6|96
1762905300000|2025-11-11 23:55:00|15411.2|15410.2|15408.5|15407.5|15412.8|15411.8|15408.1|15407.1|111
1762905600000|2025-11-12 00:00:00|15408.2|15407.2|15410.8|15409.8|15417.7|15416.3|15405.2|15404.2|337
1762905900000|2025-11-12 00:05:00|15410.9|15409.9|15411.1|15410.1|15413.3|15412.3|15407.6|15406.6|346
1762906200000|2025-11-12 00:10:00|15411|15410|15407.4|15406.4|15412.4|15411.4|15406.6|15405.6|253
1762906500000|2025-11-12 00:15:00|15407.2|15406.2|15409.8|15408.8|15411.7|15410.7|15406.3|15405.3|180
1762906800000|2025-11-12 00:20:00|15409.7|15408.7|15412.2|15411.5|15412.2|15411.5|15408.3|15407.3|104
1762907100000|2025-11-12 00:25:00|15412.3|15411.6|15418.2|15417.2|15420.7|15419.5|15412.3|15411.6|292
1762907400000|2025-11-12 00:30:00|15418.3|15417.3|15421.8|15420.8|15424.7|15423.9|15418.2|15417.2|319
1762907700000|2025-11-12 00:35:00|15421.5|15420.5|15424.8|15423.8|15425.9|15424.9|15419.2|15418|262
1762908000000|2025-11-12 00:40:00|15424.7|15423.7|15425.5|15424.5|15425.9|15424.9|15423.1|15422.1|154
1762908300000|2025-11-12 00:45:00|15425.4|15424.4|15425.3|15424.3|15427.8|15426.8|15423.8|15422.7|251
1762908600000|2025-11-12 00:50:00|15424.9|15423.9|15425|15423.1|15428.4|15427.7|15420.7|15419.3|462
1762908900000|2025-11-12 00:55:00|15425.6|15423.8|15430.4|15429.7|15431.5|15430.5|15424.2|15422.5|321
1762909200000|2025-11-12 01:00:00|15430.2|15429.5|15429.4|15428.4|15432.8|15432|15426.6|15425.6|391
1762909500000|2025-11-12 01:05:00|15429.3|15428.3|15430.1|15429.4|15431.5|15430.7|15427.3|15426.3|212
1762909800000|2025-11-12 01:10:00|15430.3|15429.6|15432.7|15431.7|15435.3|15434.6|15429.9|15429.2|270
1762910100000|2025-11-12 01:15:00|15432.6|15431.6|15432.5|15431.5|15434.5|15433.6|15430.2|15429.2|298
1762910400000|2025-11-12 01:20:00|15432.6|15431.6|15431.5|15430.5|15432.7|15431.7|15430.1|15429.1|136
1762910700000|2025-11-12 01:25:00|15431.6|15430.6|15431|15430.3|15431.6|15430.6|15428|15427|213
1762911000000|2025-11-12 01:30:00|15430.9|15430.2|15432.6|15431.6|15433.7|15433|15430.7|15429.8|175
1762911300000|2025-11-12 01:35:00|15432.5|15431.5|15434.2|15433.5|15434.3|15433.6|15430.7|15429.7|111
1762911600000|2025-11-12 01:40:00|15433.5|15432.8|15431.6|15430.9|15434.6|15433.9|15430.4|15429.4|115
1762911900000|2025-11-12 01:45:00|15431.5|15430.8|15429.8|15429.1|15433.6|15432.9|15429.8|15429.1|101
1762912200000|2025-11-12 01:50:00|15429.6|15428.9|15431|15430.3|15432.5|15431.6|15429.6|15428.9|177
1762912500000|2025-11-12 01:55:00|15431.1|15430.4|15432.5|15431.5|15433.5|15432.8|15430.7|15430|226
1762912800000|2025-11-12 02:00:00|15433.2|15432.2|15432.4|15431.4|15434.5|15433.7|15431.7|15430.8|170
1762913100000|2025-11-12 02:05:00|15432.7|15431.7|15432.9|15432.2|15434|15433.3|15432.3|15431.3|140
1762913400000|2025-11-12 02:10:00|15433|15432.3|15436|15435.3|15436.6|15435.7|15432.7|15432|121
1762913700000|2025-11-12 02:15:00|15435.9|15435.2|15437|15436|15440.8|15440.1|15435.9|15435.2|199
1762914000000|2025-11-12 02:20:00|15437.1|15436.1|15438.5|15437.8|15438.7|15438|15434.5|15433.5|101
1762914300000|2025-11-12 02:25:00|15438.4|15437.7|15439.4|15438.4|15440.5|15439.8|15437.3|15436.6|162
1762914600000|2025-11-12 02:30:00|15439.3|15438.3|15439|15438.3|15440.4|15439.7|15436.4|15435.7|110
1762914900000|2025-11-12 02:35:00|15438.9|15438.2|15439|15438|15441.4|15440.7|15438|15437|83
1762915200000|2025-11-12 02:40:00|15438|15437|15439.2|15438.2|15439.5|15438.8|15437.8|15436.8|61
1762915500000|2025-11-12 02:45:00|15439.1|15438.1|15434.7|15433.7|15439.4|15438.4|15434.6|15433.6|95
1762915800000|2025-11-12 02:50:00|15434.6|15433.6|15434.9|15434.2|15437.3|15436.3|15433.4|15432.4|153
1762916100000|2025-11-12 02:55:00|15434.8|15434.1|15435.3|15434.6|15438|15437|15433.3|15432.6|162
1762916400000|2025-11-12 03:00:00|15435.2|15434.5|15435.5|15434.8|15438|15437.3|15434.3|15433.6|109
1762916700000|2025-11-12 03:05:00|15435.6|15434.9|15436|15435|15437.3|15436.6|15435.5|15434.8|61
1762917000000|2025-11-12 03:10:00|15436.1|15435.1|15436|15435|15437|15436.1|15435.6|15434.6|160
1762917300000|2025-11-12 03:15:00|15435.9|15435.3|15427.1|15426.1|15436|15435.3|15426.9|15425.9|221
1762917600000|2025-11-12 03:20:00|15426.9|15426.2|15428.9|15428.2|15429.1|15428.4|15424.2|15423.3|238
1762917900000|2025-11-12 03:25:00|15428.7|15428|15428.1|15427.4|15430.9|15429.9|15427.7|15427|217
1762918200000|2025-11-12 03:30:00|15428.2|15427.5|15430.9|15430.2|15433.3|15432.3|15427.8|15427.1|174
1762918500000|2025-11-12 03:35:00|15431|15430.3|15431.7|15430.7|15432.5|15431.8|15430.8|15429.9|93
1762918800000|2025-11-12 03:40:00|15431.6|15430.6|15431.7|15431|15432.3|15431.6|15430.9|15430.2|149
1762919100000|2025-11-12 03:45:00|15431.6|15430.9|15431.5|15430.8|15432.7|15432|15430.8|15430.1|85
1762919400000|2025-11-12 03:50:00|15431|15430.3|15435|15434.3|15435.5|15434.8|15430.5|15429.8|131
1762919700000|2025-11-12 03:55:00|15434.9|15434.2|15435.1|15434.1|15435.4|15434.5|15434.3|15433.3|77
1762920000000|2025-11-12 04:00:00|15435.2|15434.2|15435.3|15434.6|15436|15435.3|15434.2|15433.5|143
1762920300000|2025-11-12 04:05:00|15435.2|15434.5|15440.2|15439.5|15441.2|15440.5|15435.2|15434.5|170
1762920600000|2025-11-12 04:10:00|15440.3|15439.6|15442.7|15442|15445.4|15444.4|15439.5|15438.5|151
1762920900000|2025-11-12 04:15:00|15442.6|15441.9|15444.3|15443.6|15444.9|15444.2|15440|15439.3|197
1762921200000|2025-11-12 04:20:00|15444.2|15443.5|15456.5|15455.8|15460.2|15458.5|15443.8|15443.1|723
1762921500000|2025-11-12 04:25:00|15456.6|15455.9|15453.7|15452.7|15458.3|15457.6|15453.4|15452.4|335
1762921800000|2025-11-12 04:30:00|15453.6|15452.6|15455.6|15454.9|15457.2|15456.5|15452.2|15451.2|247
1762922100000|2025-11-12 04:35:00|15455.5|15454.8|15465.8|15465.1|15466.1|15465.4|15454.5|15453.8|297
1762922400000|2025-11-12 04:40:00|15466.6|15465.9|15465.3|15464.6|15468.8|15468.1|15462.2|15461.5|363
1762922700000|2025-11-12 04:45:00|15465.2|15464.5|15466.7|15466|15470.7|15469.7|15464|15463.3|251
1762923000000|2025-11-12 04:50:00|15466.8|15466.1|15468.5|15467.8|15474.1|15473.1|15466.5|15465.6|326
1762923300000|2025-11-12 04:55:00|15468.6|15467.9|15474|15473.3|15475|15474.3|15468.3|15467.5|191
1762923600000|2025-11-12 05:00:00|15474.3|15473.6|15474.1|15473.4|15479.7|15478.7|15473.4|15472.4|345
1762923900000|2025-11-12 05:05:00|15474.2|15473.5|15476.6|15475.6|15479.6|15478.7|15472.3|15471.3|251
1762924200000|2025-11-12 05:10:00|15476.3|15475.3|15474.5|15473.8|15476.7|15475.7|15471.1|15470.4|227
1762924500000|2025-11-12 05:15:00|15474.1|15473.4|15468.2|15467.2|15476.6|15475.9|15462.1|15460.4|335
1762924800000|2025-11-12 05:20:00|15468.5|15467.5|15462.4|15461.4|15469.4|15468.4|15457.3|15456.3|697
1762925100000|2025-11-12 05:25:00|15462.2|15461.2|15466.8|15466.1|15468.5|15466.8|15462.2|15461.2|273
1762925400000|2025-11-12 05:30:00|15466.9|15466.2|15461.9|15461.2|15468.3|15467.6|15461.1|15460.1|273
1762925700000|2025-11-12 05:35:00|15462.1|15461.4|15459.7|15458.7|15462.4|15461.7|15457.4|15456.4|268
1762926000000|2025-11-12 05:40:00|15459.6|15458.6|15466.8|15466.1|15469.9|15468.9|15459.4|15458.4|233
1762926300000|2025-11-12 05:45:00|15467|15466.3|15465.4|15464.4|15469.2|15468.5|15465|15464|217
1762926600000|2025-11-12 05:50:00|15465.5|15464.5|15461.7|15461|15465.7|15464.7|15460.7|15460|179
1762926900000|2025-11-12 05:55:00|15461.9|15461.2|15465.1|15464.4|15465.6|15464.9|15460.4|15459.7|220
1762927200000|2025-11-12 06:00:00|15466.2|15465.2|15466.2|15465.5|15467.4|15466.7|15464|15463.1|213
1762927500000|2025-11-12 06:05:00|15465.9|15465.2|15467.8|15467.1|15469.8|15469.1|15464.1|15463.1|147
1762927800000|2025-11-12 06:10:00|15468.1|15467.4|15474.6|15473.9|15476|15475.3|15467.9|15467.2|183
1762928100000|2025-11-12 06:15:00|15474.8|15474.1|15473.8|15473.1|15475.6|15474.9|15469|15468|170
1762928400000|2025-11-12 06:20:00|15473.7|15473|15466|15465|15473.9|15473.2|15465.5|15464.5|175
1762928700000|2025-11-12 06:25:00|15466.2|15465.2|15466.8|15466.1|15468.5|15467.5|15464.3|15463|264
1762929000000|2025-11-12 06:30:00|15466.7|15466|15468.3|15467.6|15468.5|15467.7|15463.8|15463.1|154
1762929300000|2025-11-12 06:35:00|15468.4|15467.7|15465|15464.3|15469.3|15468.6|15463.4|15462.4|120
1762929600000|2025-11-12 06:40:00|15464.6|15463.9|15468.5|15467.8|15468.5|15467.8|15464.6|15463.7|129
1762929900000|2025-11-12 06:45:00|15469.1|15468.4|15466.3|15465.3|15469.6|15468.6|15465.7|15465|135
1762930200000|2025-11-12 06:50:00|15466.4|15465.4|15461.8|15461.1|15466.7|15465.7|15459.9|15459.2|200
1762930500000|2025-11-12 06:55:00|15462|15461.3|15462.1|15461.4|15462.7|15462|15458.7|15458|133
1762930800000|2025-11-12 07:00:00|15462.2|15461.5|15460.4|15459.7|15464|15463|15459.6|15458.9|141
1762931100000|2025-11-12 07:05:00|15460.5|15459.8|15456.7|15455.7|15460.6|15459.9|15454.5|15453.8|330
1762931400000|2025-11-12 07:10:00|15456.8|15455.8|15457.9|15457.2|15458.4|15457.7|15454.4|15453.7|206
1762931700000|2025-11-12 07:15:00|15457.6|15456.9|15450.6|15449.9|15457.6|15456.9|15449.2|15448.5|228
1762932000000|2025-11-12 07:20:00|15450.7|15450|15457.4|15456.7|15457.7|15457|15450.6|15449.9|206
1762932300000|2025-11-12 07:25:00|15457.3|15456.6|15455.3|15454.6|15460.8|15459.8|15455.3|15454.6|185
1762932600000|2025-11-12 07:30:00|15455.1|15454.4|15463.4|15462.4|15463.5|15462.5|15455|15454.3|167
1762932900000|2025-11-12 07:35:00|15463.2|15462.2|15464.5|15463.8|15465.8|15465.1|15461.6|15460.9|245
1762933200000|2025-11-12 07:40:00|15464.7|15464|15463.8|15463.1|15467.1|15466.4|15462.2|15461.5|194
1762933500000|2025-11-12 07:45:00|15463.7|15463|15461|15460.3|15464.1|15463.3|15460.7|15460|183
1762933800000|2025-11-12 07:50:00|15460.9|15460.2|15464.2|15463.5|15466.3|15465.6|15460.2|15459.5|214
1762934100000|2025-11-12 07:55:00|15464.3|15463.6|15462.6|15461.6|15465.5|15464.8|15460.8|15460.1|237
1762934400000|2025-11-12 08:00:00|15462.5|15461.5|15466.3|15465.6|15469.2|15468.5|15462.2|15461.5|450
1762934700000|2025-11-12 08:05:00|15466.2|15465.5|15469.9|15469.2|15470.5|15469.5|15464.8|15464.1|256
1762935000000|2025-11-12 08:10:00|15470|15469.3|15474.9|15474.2|15475.3|15474.6|15469.1|15468.4|229
1762935300000|2025-11-12 08:15:00|15475.3|15474.6|15475.2|15474.5|15475.9|15475.2|15471.6|15470.9|247
1762935600000|2025-11-12 08:20:00|15475.3|15474.6|15470.2|15469.5|15476.3|15475.3|15465.9|15465.2|327
1762935900000|2025-11-12 08:25:00|15470.3|15469.6|15472.3|15471.6|15473.1|15472.4|15467.4|15466.7|259
1762936200000|2025-11-12 08:30:00|15472.4|15471.7|15465.7|15464.7|15474.1|15473.1|15465.4|15464.6|314
1762936500000|2025-11-12 08:35:00|15465.6|15464.6|15469.1|15468.4|15470.8|15469.8|15463.8|15463.1|285
1762936800000|2025-11-12 08:40:00|15469.2|15468.5|15471.2|15470.5|15472.5|15471.6|15466.9|15465.9|282
1762937100000|2025-11-12 08:45:00|15471|15470.3|15470.8|15470.1|15473.8|15473.1|15469.4|15468.7|300
1762937400000|2025-11-12 08:50:00|15471|15470.3|15474.9|15474.2|15476.2|15475.5|15470.6|15469.9|254
1762937700000|2025-11-12 08:55:00|15475.6|15474.6|15476.1|15475.4|15477.7|15476.7|15472.8|15472.1|290
1762938000000|2025-11-12 09:00:00|15476|15475.3|15472.8|15472.1|15479|15478|15471.2|15470.5|342
1762938300000|2025-11-12 09:05:00|15473.2|15472.5|15476|15475.3|15477.5|15476.5|15471.6|15470.9|225
1762938600000|2025-11-12 09:10:00|15475.9|15475.2|15480.9|15480.2|15481.7|15480.7|15475.7|15475|374
1762938900000|2025-11-12 09:15:00|15481.6|15480.9|15479.2|15478.5|15483.1|15482.2|15477.7|15476.7|314
1762939200000|2025-11-12 09:20:00|15480|15479.3|15483|15482|15483|15482|15479.1|15478.4|204
1762939500000|2025-11-12 09:25:00|15483.1|15482.1|15487.3|15486.6|15487.5|15486.8|15482.2|15481.2|351
1762939800000|2025-11-12 09:30:00|15487.8|15487.1|15488.8|15487.8|15491.7|15490.7|15486.1|15485.4|323
1762940100000|2025-11-12 09:35:00|15488.7|15487.7|15489.1|15488.1|15489.6|15488.6|15486.2|15485.1|243
1762940400000|2025-11-12 09:40:00|15489.3|15488.3|15486.8|15486.1|15490.7|15489.7|15486.8|15486.1|158
1762940700000|2025-11-12 09:45:00|15486.7|15486|15485.2|15484.5|15486.8|15486.1|15483.2|15482.5|224
1762941000000|2025-11-12 09:50:00|15484.5|15483.8|15487.2|15486.5|15487.3|15486.6|15484.4|15483.5|182
1762941300000|2025-11-12 09:55:00|15487.3|15486.6|15485.8|15484.8|15489.5|15488.8|15484.8|15484.1|214
1762941600000|2025-11-12 10:00:00|15485.7|15484.7|15479.6|15478.9|15487.2|15486.5|15478.9|15477.9|270
1762941900000|2025-11-12 10:05:00|15479.7|15479|15480.3|15479.6|15480.4|15479.7|15476|15475.2|237
1762942200000|2025-11-12 10:10:00|15480.4|15479.7|15484.5|15483.8|15485.5|15484.8|15480.1|15479.4|233
1762942500000|2025-11-12 10:15:00|15484.4|15483.7|15487.4|15486.7|15487.4|15486.7|15481|15480.3|211
1762942800000|2025-11-12 10:20:00|15487.3|15486.6|15489.7|15489|15490.4|15489.7|15486.6|15485.9|224
1762943100000|2025-11-12 10:25:00|15489.8|15489.1|15488.2|15487.5|15490|15489.3|15486.7|15485.7|115
1762943400000|2025-11-12 10:30:00|15488.3|15487.6|15488.3|15487.6|15490.3|15489.6|15485.7|15485|139
1762943700000|2025-11-12 10:35:00|15488.2|15487.5|15482.1|15481.1|15488.4|15487.7|15481.5|15480.8|195
1762944000000|2025-11-12 10:40:00|15482.4|15481.4|15483.8|15483.1|15485|15484.3|15480.9|15480.2|156
1762944300000|2025-11-12 10:45:00|15483.9|15483.2|15485.4|15484.7|15485.6|15484.9|15482.8|15482.1|165
1762944600000|2025-11-12 10:50:00|15485.5|15484.8|15484.1|15483.4|15486.6|15485.9|15483.9|15483.2|135
1762944900000|2025-11-12 10:55:00|15484|15483.3|15486.8|15485.8|15487.1|15486.1|15483.2|15482.5|169
1762945200000|2025-11-12 11:00:00|15486.5|15485.5|15487.5|15486.8|15488.8|15487.8|15485.7|15485|116
1762945500000|2025-11-12 11:05:00|15487.2|15486.5|15488.4|15487.4|15488.8|15488.1|15487|15486.2|103
1762945800000|2025-11-12 11:10:00|15488.5|15487.5|15486.2|15485.5|15489.2|15488.2|15485.8|15485.1|137
1762946100000|2025-11-12 11:15:00|15486.3|15485.6|15487.1|15486.4|15488.8|15488.1|15486.3|15485.6|120
1762946400000|2025-11-12 11:20:00|15486.9|15486.2|15486.4|15485.7|15488.7|15488|15484.6|15483.9|126
1762946700000|2025-11-12 11:25:00|15486.2|15485.5|15486|15485|15488|15487|15484.8|15484.1|183
1762947000000|2025-11-12 11:30:00|15484.6|15483.9|15485.1|15484.4|15486.3|15485.3|15481.5|15480.5|196
1762947300000|2025-11-12 11:35:00|15485|15484.3|15485.2|15484.5|15486.1|15485.4|15482.7|15482|120
1762947600000|2025-11-12 11:40:00|15485.4|15484.7|15484.6|15483.9|15486.1|15485.4|15483.5|15482.8|104
1762947900000|2025-11-12 11:45:00|15484.7|15484|15487.3|15486.3|15488.1|15487.4|15483.7|15483|167
1762948200000|2025-11-12 11:50:00|15487.2|15486.2|15485.7|15484.7|15487.6|15486.7|15485.2|15484.2|167
1762948500000|2025-11-12 11:55:00|15485.8|15484.8|15480.6|15479.9|15487|15486|15480.5|15479.8|225
1762948800000|2025-11-12 12:00:00|15479.8|15479.1|15478.9|15478.2|15483.8|15482.8|15478.8|15478.1|232
1762949100000|2025-11-12 12:05:00|15478.8|15478.1|15479.1|15478.4|15480.7|15479.7|15476.7|15476|238
1762949400000|2025-11-12 12:10:00|15478.1|15477.4|15476|15475.3|15478.6|15477.9|15475.7|15475|192
1762949700000|2025-11-12 12:15:00|15476.1|15475.4|15478.3|15477.3|15479.2|15478.2|15475.7|15475|186
1762950000000|2025-11-12 12:20:00|15478.4|15477.4|15472.1|15471.4|15478.7|15477.7|15471.3|15470.6|250
1762950300000|2025-11-12 12:25:00|15472|15471.3|15474.7|15474|15475.1|15474.1|15470.9|15470.2|194
1762950600000|2025-11-12 12:30:00|15474.6|15473.9|15477.4|15476.7|15477.8|15476.8|15474.2|15473.5|182
1762950900000|2025-11-12 12:35:00|15477.5|15476.8|15476.7|15476|15477.9|15477.2|15473.9|15473.2|171
1762951200000|2025-11-12 12:40:00|15476.8|15476.1|15477|15476|15478.4|15477.4|15474.5|15473.4|175
1762951500000|2025-11-12 12:45:00|15476.9|15475.9|15479.2|15478.5|15479.2|15478.5|15475.1|15474.1|176
1762951800000|2025-11-12 12:50:00|15479|15478.3|15480.6|15479.9|15480.6|15479.9|15476.3|15475.6|185
1762952100000|2025-11-12 12:55:00|15480.9|15480.2|15480.9|15480.2|15483.6|15482.9|15480.2|15479.5|328
1762952400000|2025-11-12 13:00:00|15480.6|15479.9|15478.9|15478.2|15480.7|15480|15476.4|15475.7|330
1762952700000|2025-11-12 13:05:00|15479|15478.3|15479.8|15479.1|15482.1|15481.4|15478.2|15477.5|207
1762953000000|2025-11-12 13:10:00|15479.7|15479|15485.4|15484.7|15485.6|15484.9|15479.7|15479|206
1762953300000|2025-11-12 13:15:00|15485.5|15484.8|15488.3|15487.3|15488.9|15488.1|15483.7|15483|231
1762953600000|2025-11-12 13:20:00|15487.8|15486.8|15492.7|15492|15493.3|15492.6|15486.1|15485.4|250
1762953900000|2025-11-12 13:25:00|15492.8|15492.1|15494.5|15493.5|15494.7|15494|15489.8|15489.1|285
1762954200000|2025-11-12 13:30:00|15494.7|15493.7|15497.5|15496.8|15498|15497.1|15494.1|15493.4|344
1762954500000|2025-11-12 13:35:00|15497.2|15496.5|15498.4|15497.7|15499.6|15498.9|15495.5|15494.8|257
1762954800000|2025-11-12 13:40:00|15498.5|15497.8|15495.5|15494.8|15498.7|15498|15495.5|15494.8|160
1762955100000|2025-11-12 13:45:00|15495.6|15494.9|15497.1|15496.4|15497.2|15496.5|15492.6|15491.9|192
1762955400000|2025-11-12 13:50:00|15497.3|15496.6|15494.9|15494.2|15497.7|15497|15493.8|15493.1|198
1762955700000|2025-11-12 13:55:00|15494.8|15494.1|15494.5|15493.8|15496.4|15495.7|15493.1|15492.4|219
1762956000000|2025-11-12 14:00:00|15494.3|15493.6|15491.7|15491|15495.7|15495|15489.2|15488.5|333
1762956300000|2025-11-12 14:05:00|15491.8|15491.1|15493.7|15493|15494.1|15493.4|15489|15488|275
1762956600000|2025-11-12 14:10:00|15493.9|15493.2|15496.8|15496.1|15498.2|15497.5|15493.8|15493.1|228
1762956900000|2025-11-12 14:15:00|15496.9|15496.2|15496.2|15495.5|15499.7|15499|15495.3|15494.6|256
1762957200000|2025-11-12 14:20:00|15496.8|15496.1|15500|15499.3|15501.1|15500.1|15495.9|15495.2|256
1762957500000|2025-11-12 14:25:00|15500.1|15499.4|15501.2|15500.2|15505.5|15504.5|15496.6|15495.9|565
1762957800000|2025-11-12 14:30:00|15501|15500|15498.3|15497.3|15501.5|15500.5|15491.8|15491.1|590
1762958100000|2025-11-12 14:35:00|15498.2|15497.2|15499.3|15498.6|15501.8|15500.9|15496.9|15496|360
1762958400000|2025-11-12 14:40:00|15499.5|15498.8|15495.8|15495.1|15500.4|15499.7|15494.8|15494.1|255
1762958700000|2025-11-12 14:45:00|15495|15494.3|15490.7|15489.7|15498.3|15497.6|15490.7|15489.7|413
1762959000000|2025-11-12 14:50:00|15490.8|15489.8|15491.6|15490.9|15493.5|15492.5|15487.5|15486.5|359
1762959300000|2025-11-12 14:55:00|15491.5|15490.8|15487.2|15486.2|15491.6|15490.9|15486.8|15485.8|376
1762959600000|2025-11-12 15:00:00|15487.3|15486.3|15492.5|15491.8|15493.2|15492.5|15483|15482.3|413
1762959900000|2025-11-12 15:05:00|15492.4|15491.7|15486.6|15485.9|15492.4|15491.7|15484.4|15483.7|292
1762960200000|2025-11-12 15:10:00|15488.4|15487.4|15487.6|15486.9|15489|15488.3|15484.9|15484.2|317
1762960500000|2025-11-12 15:15:00|15487.3|15486.6|15482.8|15482.1|15487.8|15487.1|15481.8|15481.1|287
1762960800000|2025-11-12 15:20:00|15482.9|15482.2|15483.4|15482.7|15486.8|15486.1|15481.6|15480.9|242
1762961100000|2025-11-12 15:25:00|15483.5|15482.8|15484.3|15483.6|15485.4|15484.7|15481.3|15480.6|208
1762961400000|2025-11-12 15:30:00|15484.4|15483.7|15481.5|15480.8|15485.4|15484.7|15480.9|15480.2|213
1762961700000|2025-11-12 15:35:00|15481.6|15480.9|15484.3|15483.6|15485.3|15484.6|15478.9|15478.2|273
1762962000000|2025-11-12 15:40:00|15484.4|15483.7|15483.1|15482.4|15485.5|15484.8|15480.5|15479.8|270
1762962300000|2025-11-12 15:45:00|15483|15482.3|15481.7|15481|15484.5|15483.8|15480.7|15480|230
1762962600000|2025-11-12 15:50:00|15481.8|15481.1|15478.4|15477.7|15482.3|15481.6|15476.6|15475.9|305
1762962900000|2025-11-12 15:55:00|15477.2|15476.5|15474.8|15474.1|15478.5|15477.8|15474|15473.3|356
1762963200000|2025-11-12 16:00:00|15475|15474.3|15473.4|15472.7|15475|15474.3|15471.1|15470.4|302
1762963500000|2025-11-12 16:05:00|15473.5|15472.8|15471.7|15471|15476.3|15475.6|15471.6|15470.9|215
1762963800000|2025-11-12 16:10:00|15471.9|15471.2|15469.6|15468.9|15473.7|15473|15467.5|15466.8|283
1762964100000|2025-11-12 16:15:00|15469.4|15468.7|15473.7|15473|15477.4|15476.7|15469.4|15468.7|239
1762964400000|2025-11-12 16:20:00|15473.6|15472.9|15473.8|15473.1|15475.3|15474.6|15471.3|15470.6|191
1762964700000|2025-11-12 16:25:00|15474.4|15473.7|15475.8|15475.1|15476.3|15475.6|15473.6|15472.9|141
1762965000000|2025-11-12 16:30:00|15475.6|15474.9|15472.3|15471.6|15477.6|15476.8|15472.3|15471.6|194
1762965300000|2025-11-12 16:35:00|15472.1|15471.4|15473.8|15473.1|15475.4|15474.4|15472.1|15471.4|142
1762965600000|2025-11-12 16:40:00|15473.9|15473.2|15469.3|15468.3|15473.9|15473.2|15468.4|15467.7|128
1762965900000|2025-11-12 16:45:00|15469.2|15468.2|15467.3|15466.6|15470|15469.3|15465.9|15465.1|231
1762966200000|2025-11-12 16:50:00|15468|15467.3|15467.9|15467.2|15471.8|15471.1|15467.3|15466.3|207
1762966500000|2025-11-12 16:55:00|15468|15467.3|15465.6|15464.9|15468.9|15468.2|15465.3|15464.6|163
1762966800000|2025-11-12 17:00:00|15465.3|15464.6|15457.6|15456.9|15465.3|15464.6|15457.6|15456.9|237
1762967100000|2025-11-12 17:05:00|15457.7|15457|15453.5|15452.5|15458.3|15457.6|15453.2|15452.5|265
1762967400000|2025-11-12 17:10:00|15453.6|15452.6|15455.3|15454.6|15456.9|15456.2|15449.8|15449.1|194
1762967700000|2025-11-12 17:15:00|15455.4|15454.7|15453.7|15453|15457.2|15456.5|15451.2|15450.5|200
1762968000000|2025-11-12 17:20:00|15453.6|15452.9|15454.7|15454|15456|15455.3|15453|15452.3|165
1762968300000|2025-11-12 17:25:00|15454.8|15454.1|15458.4|15457.7|15458.7|15458|15454.4|15453.7|136
1762968600000|2025-11-12 17:30:00|15458.6|15457.9|15460.5|15459.8|15462.3|15461.3|15458.2|15457.5|180
1762968900000|2025-11-12 17:35:00|15460.6|15459.9|15460.6|15459.9|15463.6|15462.9|15460.2|15459.5|96
1762969200000|2025-11-12 17:40:00|15460.7|15460|15462|15461.3|15462.9|15462.2|15460.7|15460|92
1762969500000|2025-11-12 17:45:00|15462.1|15461.4|15460.2|15459.2|15464.1|15463.4|15460.2|15459.2|137
1762969800000|2025-11-12 17:50:00|15460.3|15459.3|15462.4|15461.4|15462.4|15461.5|15459.5|15458.5|91
1762970100000|2025-11-12 17:55:00|15462.3|15461.3|15460|15459.3|15463.6|15462.7|15459.7|15459|166
1762970400000|2025-11-12 18:00:00|15460.1|15459.4|15462.1|15461.4|15463.1|15462.4|15458.9|15458.2|188
1762970700000|2025-11-12 18:05:00|15462|15461.3|15458.9|15458.2|15463.2|15462.5|15458.9|15458.2|100
1762971000000|2025-11-12 18:10:00|15459.1|15458.4|15462.9|15462.2|15463.5|15462.8|15459|15458.3|109
1762971300000|2025-11-12 18:15:00|15463|15462.3|15466.6|15465.9|15467.2|15466.2|15462.6|15461.9|100
1762971600000|2025-11-12 18:20:00|15466.5|15465.8|15464.1|15463.1|15466.8|15466.1|15461.9|15460.9|120
1762971900000|2025-11-12 18:25:00|15464.2|15463.2|15462.4|15461.7|15465.1|15464.1|15461.3|15460.3|91
1762972200000|2025-11-12 18:30:00|15462.3|15461.6|15464.7|15463.7|15464.7|15463.7|15461.8|15461.1|97
1762972500000|2025-11-12 18:35:00|15465.1|15464.1|15463.1|15462.4|15465.2|15464.5|15463|15462.3|80
1762972800000|2025-11-12 18:40:00|15463.3|15462.6|15463|15462.3|15464.8|15463.8|15462.9|15462.2|68
1762973100000|2025-11-12 18:45:00|15462.9|15462.2|15463.2|15462.5|15464.5|15463.8|15462.8|15461.9|85
1762973400000|2025-11-12 18:50:00|15463.3|15462.6|15464.4|15463.7|15464.5|15463.8|15463|15462.3|69
1762973700000|2025-11-12 18:55:00|15464.3|15463.6|15469.2|15468.5|15469.4|15468.7|15464.3|15463.6|92
1762974000000|2025-11-12 19:00:00|15469.3|15468.6|15469.4|15468.7|15469.6|15468.9|15467.6|15466.9|129
1762974300000|2025-11-12 19:05:00|15469.3|15468.6|15469|15468.3|15470.5|15469.8|15467.9|15467.2|86
1762974600000|2025-11-12 19:10:00|15469.1|15468.4|15469.1|15468.4|15469.9|15469.2|15468.5|15467.8|99
1762974900000|2025-11-12 19:15:00|15469|15468.3|15468.4|15467.7|15470.2|15469.5|15467.7|15467|95
1762975200000|2025-11-12 19:20:00|15468.3|15467.6|15465.5|15464.8|15468.3|15467.6|15465.2|15464.3|77
1762975500000|2025-11-12 19:25:00|15466.3|15465.6|15463.9|15463.2|15468|15467.1|15463.8|15463.1|98
1762975800000|2025-11-12 19:30:00|15463.8|15463.1|15461.8|15461.1|15464.8|15464.1|15461.6|15460.9|113
1762976100000|2025-11-12 19:35:00|15461.7|15461|15463.7|15463|15464|15463.3|15461.7|15461|56
1762976400000|2025-11-12 19:40:00|15463.8|15463.1|15465.6|15464.9|15465.9|15465.2|15462.8|15462.1|82
1762976700000|2025-11-12 19:45:00|15465.5|15464.8|15468.3|15467.3|15468.5|15467.5|15465.5|15464.8|68
1762977000000|2025-11-12 19:50:00|15468.4|15467.4|15469.5|15468.5|15469.5|15468.5|15467|15466|103
1762977300000|2025-11-12 19:55:00|15469.6|15468.6|15472.5|15471.5|15473.4|15472.7|15469.5|15468.6|192
1762977600000|2025-11-12 20:00:00|15472.4|15471.4|15471.4|15470.7|15474|15473|15471.3|15470.4|147
1762977900000|2025-11-12 20:05:00|15471.3|15470.6|15472.6|15471.6|15473.3|15472.6|15469.9|15469.2|78
1762978200000|2025-11-12 20:10:00|15472.7|15471.7|15471.1|15470.4|15473.9|15472.9|15470.3|15469.6|86
1762978500000|2025-11-12 20:15:00|15471|15470.3|15472.8|15471.8|15472.8|15471.8|15470.2|15469.5|69
1762978800000|2025-11-12 20:20:00|15473|15472|15473.3|15472.6|15474.1|15473.4|15472.4|15471.4|64
1762979100000|2025-11-12 20:25:00|15473.7|15473|15473.7|15473|15474.3|15473.6|15472.4|15471.7|76
1762979400000|2025-11-12 20:30:00|15473.8|15473.1|15471.8|15471.1|15474.5|15473.8|15471.6|15470.6|57
1762979700000|2025-11-12 20:35:00|15472.5|15471.5|15474|15473.3|15474.1|15473.4|15472.5|15471.5|78
1762980000000|2025-11-12 20:40:00|15474.1|15473.4|15474.6|15473.9|15474.6|15473.9|15472.8|15472.1|75
1762980300000|2025-11-12 20:45:00|15474.5|15473.8|15476.4|15475.7|15476.5|15475.8|15474|15473|71
1762980600000|2025-11-12 20:50:00|15476.5|15475.8|15474.3|15473.6|15477.5|15476.7|15474.3|15473.6|88
1762980900000|2025-11-12 20:55:00|15474.9|15474.2|15476.1|15474.6|15476.9|15475.6|15472.9|15471.9|144
1762981200000|2025-11-12 21:00:00|15476|15475|15479.6|15478.9|15480.6|15479.6|15476|15474.9|143
1762981500000|2025-11-12 21:05:00|15479.7|15479|15480.3|15479.6|15481|15480.3|15479.2|15478.5|69
1762981800000|2025-11-12 21:10:00|15480.8|15480.1|15482.5|15481.8|15484.4|15483.7|15480.7|15480|65
1762982100000|2025-11-12 21:15:00|15483.2|15482.5|15481.8|15480.8|15483.7|15482.8|15481.1|15480.1|58
1762982400000|2025-11-12 21:20:00|15482.3|15481.3|15484.4|15483.7|15487.8|15486.8|15481.5|15480.5|102
1762982700000|2025-11-12 21:25:00|15484.1|15483.4|15483.3|15482.3|15484.8|15483.9|15481.7|15481|57
1762983000000|2025-11-12 21:30:00|15483.4|15482.4|15483.2|15482.2|15484|15483|15482.2|15481.2|46
1762983300000|2025-11-12 21:35:00|15483.4|15482.4|15479.8|15478.8|15483.4|15482.4|15479.8|15478.8|40
1762983600000|2025-11-12 21:40:00|15480|15479|15483.1|15482.1|15483.4|15482.4|15479.9|15478.9|42
1762983900000|2025-11-12 21:45:00|15483.2|15482.2|15483.3|15481.8|15484.7|15483.7|15482.6|15481.6|71
1762984200000|2025-11-12 21:50:00|15483|15481.7|15481.9|15480.9|15483.3|15482.3|15480.6|15479.6|106
1762984500000|2025-11-12 21:55:00|15482.7|15479.8|15482.9|15475.9|15485.3|15481.9|15482.2|15475.9|194
1762984800000|2025-11-12 22:00:00|15483.1|15476.1|15482.9|15475.9|15484.1|15477.1|15481.4|15474.4|17
1762985100000|2025-11-12 22:05:00|15483.5|15476.5|15483.3|15476.3|15484.1|15477.1|15482.8|15475.8|18
1762985400000|2025-11-12 22:10:00|15483.4|15476.4|15482|15475.2|15483.4|15476.4|15482|15475|11
1762985700000|2025-11-12 22:15:00|15481.9|15475.1|15481.9|15475.3|15482|15475.3|15481.7|15474.9|19
1762986000000|2025-11-12 22:20:00|15481.8|15475.4|15480.4|15474|15482.2|15475.4|15480.4|15473.8|42
1762986300000|2025-11-12 22:25:00|15480.5|15474.1|15480.5|15474.4|15480.7|15474.4|15479.2|15472.7|24
1762986600000|2025-11-12 22:30:00|15480.2|15474.9|15480.3|15474.4|15481.1|15476|15479.7|15472.9|62
1762986900000|2025-11-12 22:35:00|15480.1|15474.6|15478.4|15472.6|15480.2|15474.6|15478.4|15472.5|58
1762987200000|2025-11-12 22:40:00|15477.4|15471.8|15478|15471.1|15479.8|15472.9|15476.5|15471.1|35
1762987500000|2025-11-12 22:45:00|15477.8|15471|15477.7|15471.6|15478|15471.6|15477|15470.3|38
1762987800000|2025-11-12 22:50:00|15477.8|15471.7|15475.7|15468.7|15478|15471.8|15475.5|15468.5|26
1762988100000|2025-11-12 22:55:00|15475.5|15468.5|15474.2|15468.9|15475.5|15469|15474.2|15467.9|28
1762988400000|2025-11-12 23:00:00|15474.3|15469|15471.4|15468.6|15474.6|15471.1|15471.2|15468.4|75
1762988700000|2025-11-12 23:05:00|15470.9|15469.1|15471.7|15470.7|15472|15470.7|15470.4|15469.1|67
1762989000000|2025-11-12 23:10:00|15471.9|15470.9|15476.3|15475.3|15476.8|15475.8|15471.9|15470.9|87
1762989300000|2025-11-12 23:15:00|15476.4|15475.4|15473.4|15472.4|15476.4|15475.4|15473.2|15472.2|85
1762989600000|2025-11-12 23:20:00|15473.5|15472.5|15473.5|15472.5|15475.1|15474.1|15470.4|15469.4|78
1762989900000|2025-11-12 23:25:00|15473.1|15472.1|15473.3|15472.3|15475.1|15474.1|15472.4|15471.4|58
1762990200000|2025-11-12 23:30:00|15473.2|15472.2|15472.5|15471.5|15474.8|15473.8|15471.8|15470.8|67
1762990500000|2025-11-12 23:35:00|15472|15471|15474.8|15473.8|15474.9|15473.9|15471.8|15470.8|62
1762990800000|2025-11-12 23:40:00|15474.7|15473.7|15474.5|15473.5|15475.9|15474.9|15473.8|15472.8|57
1762991100000|2025-11-12 23:45:00|15474.4|15473.4|15476|15473.9|15476.6|15475.6|15473.6|15472.6|124
1762991400000|2025-11-12 23:50:00|15475.8|15473.8|15471.7|15471|15475.8|15474.4|15469.3|15468.3|164
1762991700000|2025-11-12 23:55:00|15471.6|15470.9|15471.2|15470.2|15473.8|15472.8|15471.2|15470.2|55
1762992000000|2025-11-13 00:00:00|15471.4|15470.4|15484.5|15483.5|15484.5|15483.5|15469.9|15468.9|298
1762992300000|2025-11-13 00:05:00|15484.6|15483.6|15484.8|15483.8|15487.3|15486.3|15481.9|15480.9|288
1762992600000|2025-11-13 00:10:00|15484.7|15483.7|15484.5|15483.5|15485.8|15484.8|15481.3|15480.3|245
1762992900000|2025-11-13 00:15:00|15484.4|15483.4|15481.8|15480.8|15488.8|15487.8|15481.5|15480.5|240
1762993200000|2025-11-13 00:20:00|15481.7|15480.7|15477.7|15476.7|15483.6|15482.6|15477.6|15476.6|203
1762993500000|2025-11-13 00:25:00|15477.6|15476.6|15479.9|15478.9|15480.8|15479.8|15474.8|15473.8|162
1762993800000|2025-11-13 00:30:00|15480.5|15479.5|15482.2|15481.2|15485.7|15484.7|15478.8|15477.8|331
1762994100000|2025-11-13 00:35:00|15482.3|15481.3|15478.7|15477.7|15483.4|15482.4|15473.4|15472.4|271
1762994400000|2025-11-13 00:40:00|15478.6|15477.6|15484.3|15483.3|15485|15484|15477.8|15476.8|211
1762994700000|2025-11-13 00:45:00|15483.1|15482.1|15484.4|15483.4|15487.3|15486.3|15482|15481|294
1762995000000|2025-11-13 00:50:00|15484.5|15483.5|15494|15493|15495.6|15494.6|15481.9|15480.9|417
1762995300000|2025-11-13 00:55:00|15494.1|15493.1|15495.2|15494.2|15496.4|15495.7|15491.8|15491.1|287
1762995600000|2025-11-13 01:00:00|15495.3|15494.3|15495.9|15494.9|15498|15497|15493.2|15492.2|296
1762995900000|2025-11-13 01:05:00|15496.2|15495.2|15495.7|15494.7|15498.9|15497.9|15495.1|15494.1|226
1762996200000|2025-11-13 01:10:00|15495.9|15494.9|15498.8|15497.8|15500.3|15499.3|15493.7|15492.7|346
1762996500000|2025-11-13 01:15:00|15498|15497|15494.8|15493.8|15501.7|15500.7|15491|15490|377
1762996800000|2025-11-13 01:20:00|15494.7|15493.7|15491.9|15490.9|15496.9|15495.9|15488.9|15487.9|287
1762997100000|2025-11-13 01:25:00|15491.8|15490.8|15491.9|15490.9|15496.7|15495.7|15491.5|15490.5|253
1762997400000|2025-11-13 01:30:00|15492|15491|15491|15490|15494.6|15493.7|15490.3|15489.3|232
1762997700000|2025-11-13 01:35:00|15490.9|15489.9|15492.3|15491.6|15494.5|15493.5|15490.3|15489.6|192
1762998000000|2025-11-13 01:40:00|15492.5|15491.8|15490|15489.3|15493|15492.1|15489.2|15488.2|143
1762998300000|2025-11-13 01:45:00|15490.1|15489.1|15486.5|15485.8|15490.9|15490|15486.3|15485.3|203
1762998600000|2025-11-13 01:50:00|15486.4|15485.7|15482.3|15481.3|15486.4|15485.7|15479.4|15478.4|234
1762998900000|2025-11-13 01:55:00|15482.5|15481.5|15474.2|15473.5|15483|15482|15471.5|15470.8|235
1762999200000|2025-11-13 02:00:00|15473.6|15472.6|15467.5|15466.5|15474.4|15473.4|15462.6|15461.6|271
1762999500000|2025-11-13 02:05:00|15467.4|15466.4|15466.7|15465.7|15470.3|15469.3|15464.7|15464|248
1762999800000|2025-11-13 02:10:00|15466.6|15465.6|15470.4|15469.4|15470.8|15469.8|15466.4|15465.4|311
1763000100000|2025-11-13 02:15:00|15470.3|15469.3|15473.7|15472.7|15476.4|15475|15470.3|15469.3|302
1763000400000|2025-11-13 02:20:00|15474|15473|15476.2|15475.5|15478|15477|15473.1|15472.1|196
1763000700000|2025-11-13 02:25:00|15476.3|15475.6|15477.8|15477.1|15479.1|15478.2|15473.3|15472.3|164
1763001000000|2025-11-13 02:30:00|15477.7|15477|15472.4|15471.7|15478.5|15477.8|15472.3|15471.4|126
1763001300000|2025-11-13 02:35:00|15472.6|15471.9|15477.5|15476.8|15477.6|15476.9|15471.1|15470.4|163
1763001600000|2025-11-13 02:40:00|15476.8|15476.1|15472.4|15471.7|15476.8|15476.1|15472.2|15471.5|98
1763001900000|2025-11-13 02:45:00|15472|15471.3|15474.7|15474|15475.1|15474.4|15470.8|15470.1|155
1763002200000|2025-11-13 02:50:00|15474.3|15473.6|15470.3|15469.6|15474.4|15473.7|15469.6|15468.9|130
1763002500000|2025-11-13 02:55:00|15470.6|15469.9|15466.5|15465.8|15470.8|15470.1|15465.3|15464.6|181
1763002800000|2025-11-13 03:00:00|15466.4|15465.7|15469.1|15468.4|15469.1|15468.4|15462.9|15462.2|174
1763003100000|2025-11-13 03:05:00|15469|15468.3|15465.9|15465.2|15470.8|15470.1|15465.4|15464.7|136
1763003400000|2025-11-13 03:10:00|15466|15465.3|15466.9|15466.2|15468.5|15467.8|15465.7|15465|82
1763003700000|2025-11-13 03:15:00|15467|15466.3|15471.4|15470.7|15471.7|15471|15467|15466.3|81
1763004000000|2025-11-13 03:20:00|15471.5|15470.8|15470.1|15469.4|15471.8|15470.8|15467.9|15467.2|107
1763004300000|2025-11-13 03:25:00|15471|15470.3|15472.8|15472.1|15473.2|15472.5|15468.8|15467.8|115
1763004600000|2025-11-13 03:30:00|15473|15472.3|15474.4|15473.7|15474.5|15473.8|15472.4|15471.7|126
1763004900000|2025-11-13 03:35:00|15474.7|15474|15472.9|15472.2|15475.3|15474.6|15472.3|15471.6|86
1763005200000|2025-11-13 03:40:00|15473|15472.3|15475|15474.3|15475.3|15474.6|15472.6|15471.9|102
1763005500000|2025-11-13 03:45:00|15475.3|15474.4|15475.5|15474.5|15477|15476|15474.6|15473.9|111
1763005800000|2025-11-13 03:50:00|15475.4|15474.4|15475.1|15474.4|15476.8|15475.8|15474.5|15473.8|93
1763006100000|2025-11-13 03:55:00|15475|15474.3|15473.8|15473.1|15475.4|15474.7|15473.6|15472.9|136
1763006400000|2025-11-13 04:00:00|15473.6|15472.9|15470.7|15469.7|15474.1|15473.1|15470.7|15469.7|133
1763006700000|2025-11-13 04:05:00|15470.6|15469.6|15465.5|15464.5|15470.7|15469.7|15464.7|15464|226
1763007000000|2025-11-13 04:10:00|15465.4|15464.4|15468.7|15468|15470.1|15469.1|15465|15464.1|176
1763007300000|2025-11-13 04:15:00|15468.8|15468.1|15476.3|15475.6|15476.7|15476|15468.6|15467.9|176
1763007600000|2025-11-13 04:20:00|15476.4|15475.7|15481.6|15480.9|15482|15481.3|15476.2|15475.5|171
1763007900000|2025-11-13 04:25:00|15481.7|15481|15482.3|15481.6|15484.9|15484.2|15481.7|15481|132
1763008200000|2025-11-13 04:30:00|15482.4|15481.3|15483.6|15482.9|15484.2|15483.5|15480.4|15479.7|141
1763008500000|2025-11-13 04:35:00|15483.7|15483|15485.2|15484.5|15485.4|15484.7|15483.3|15482.6|118
1763008800000|2025-11-13 04:40:00|15485.3|15484.6|15485.4|15484.7|15485.4|15484.7|15482.5|15481.8|75
1763009100000|2025-11-13 04:45:00|15485.6|15484.9|15485.6|15484.9|15485.8|15485.1|15483.9|15483.2|86
1763009400000|2025-11-13 04:50:00|15485.7|15485|15485.2|15484.2|15486|15485.1|15482.8|15481.8|98
1763009700000|2025-11-13 04:55:00|15485|15484|15482.5|15481.5|15486.4|15485.4|15482.4|15481.4|92
1763010000000|2025-11-13 05:00:00|15482.6|15481.6|15484|15483|15484.2|15483.2|15481.4|15480.4|124
1763010300000|2025-11-13 05:05:00|15484.2|15483.2|15489.2|15488.5|15489.5|15488.8|15484|15483|151
1763010600000|2025-11-13 05:10:00|15489.3|15488.6|15488|15487.3|15490.5|15489.6|15487.2|15486.5|124
1763010900000|2025-11-13 05:15:00|15488.2|15487.5|15486.8|15486.1|15488.5|15487.8|15485.6|15484.9|105
1763011200000|2025-11-13 05:20:00|15486.9|15486.2|15488.1|15487.4|15490.1|15489.1|15486.6|15485.9|106
1763011500000|2025-11-13 05:25:00|15488|15487.3|15490.2|15489.5|15490.8|15490.1|15487.6|15486.9|79
1763011800000|2025-11-13 05:30:00|15489.1|15488.4|15489.3|15488.6|15489.9|15489.2|15487.9|15487.2|94
1763012100000|2025-11-13 05:35:00|15489.6|15488.9|15491.3|15490.3|15493.5|15492.8|15489.6|15488.9|124
1763012400000|2025-11-13 05:40:00|15491.4|15490.4|15494.8|15493.8|15495.4|15494.4|15491.1|15490.1|124
1763012700000|2025-11-13 05:45:00|15494.7|15493.7|15493|15492|15494.7|15493.7|15492.8|15491.8|87
1763013000000|2025-11-13 05:50:00|15493.2|15492.2|15496.5|15495.5|15496.8|15495.8|15493.2|15492.2|131
1763013300000|2025-11-13 05:55:00|15496.4|15495.4|15495.5|15494.5|15501.1|15500.1|15495.5|15494.5|221
1763013600000|2025-11-13 06:00:00|15495.9|15494.9|15492.5|15491.5|15496.3|15495.4|15491.2|15490.1|264
1763013900000|2025-11-13 06:05:00|15492.6|15491.6|15493.9|15492.9|15495.7|15494.7|15490.3|15489|203
1763014200000|2025-11-13 06:10:00|15494|15493|15494.3|15493.3|15495.2|15494.2|15491.1|15490.1|187
1763014500000|2025-11-13 06:15:00|15493.5|15492.5|15492|15491|15495.3|15494.6|15491.1|15490.1|151
1763014800000|2025-11-13 06:20:00|15492.1|15491.1|15490.7|15490|15492.8|15492.1|15486.8|15485.8|193
1763015100000|2025-11-13 06:25:00|15490.6|15489.9|15495.5|15494.8|15495.6|15494.8|15489.9|15489.2|203
1763015400000|2025-11-13 06:30:00|15495.6|15494.9|15498.5|15497.5|15499|15498.1|15494.2|15493.2|229
1763015700000|2025-11-13 06:35:00|15498.4|15497.4|15498.6|15497.6|15501.6|15500.5|15496.4|15495.4|254
1763016000000|2025-11-13 06:40:00|15498.2|15497.2|15494.8|15493.8|15498.2|15497.2|15493.1|15492.1|194
1763016300000|2025-11-13 06:45:00|15494.9|15493.9|15493.1|15492.4|15495.7|15495|15492.5|15491.8|108
1763016600000|2025-11-13 06:50:00|15493.2|15492.5|15491.7|15491|15493.7|15493|15490.4|15489.7|122
1763016900000|2025-11-13 06:55:00|15491.6|15490.9|15489.8|15489.1|15491.6|15490.9|15488.9|15488.2|124
1763017200000|2025-11-13 07:00:00|15490.2|15489.5|15491.2|15490.5|15493.2|15492.5|15489.9|15489.2|182
1763017500000|2025-11-13 07:05:00|15491.5|15490.8|15493.3|15492.6|15495.7|15495|15491.3|15490.6|147
1763017800000|2025-11-13 07:10:00|15493.2|15492.5|15492.7|15492|15494.6|15493.9|15490.7|15490|147
1763018100000|2025-11-13 07:15:00|15492.6|15491.9|15492.9|15492.2|15495.6|15494.9|15492.4|15491.7|149
1763018400000|2025-11-13 07:20:00|15493|15492.3|15488.8|15488.1|15493|15492.3|15488|15487.3|197
1763018700000|2025-11-13 07:25:00|15488.9|15488.2|15481.6|15480.9|15489.7|15489|15481.2|15480.5|233
1763019000000|2025-11-13 07:30:00|15481.5|15480.8|15479.1|15478.4|15482.1|15481.4|15477|15476.3|217
1763019300000|2025-11-13 07:35:00|15479.6|15478.9|15475.7|15475|15481.3|15480.6|15475.4|15474.7|185
1763019600000|2025-11-13 07:40:00|15476|15475.3|15484.9|15484.2|15486.1|15485.4|15473.8|15473.1|330
1763019900000|2025-11-13 07:45:00|15485|15484.3|15478.4|15477.7|15485.4|15484.7|15476.9|15476.2|267
1763020200000|2025-11-13 07:50:00|15478.7|15478|15478.6|15477.9|15479.3|15478.6|15475|15474.3|205
1763020500000|2025-11-13 07:55:00|15479.4|15478.7|15472|15471.3|15480|15479.3|15470.9|15470.2|248
1763020800000|2025-11-13 08:00:00|15471.9|15471.2|15473.3|15472.6|15475.4|15474.7|15467|15466|416
1763021100000|2025-11-13 08:05:00|15473.2|15472.5|15475.1|15474.4|15477.9|15477.2|15472.2|15471.5|299
1763021400000|2025-11-13 08:10:00|15475.2|15474.5|15474|15473.3|15477.8|15477.1|15472.7|15472|242
1763021700000|2025-11-13 08:15:00|15473.7|15473|15472.1|15471.4|15478.1|15477.4|15472.1|15471.4|249
1763022000000|2025-11-13 08:20:00|15471.7|15471|15475.6|15474.6|15476|15475|15468|15467.3|244
1763022300000|2025-11-13 08:25:00|15475.4|15474.4|15470.2|15469.5|15475.4|15474.4|15468.1|15467.4|211
1763022600000|2025-11-13 08:30:00|15469.6|15468.9|15458.7|15458|15469.6|15468.9|15458.5|15457.8|387
1763022900000|2025-11-13 08:35:00|15458.6|15457.9|15466.1|15465.1|15466.1|15465.1|15457.2|15456.2|331
1763023200000|2025-11-13 08:40:00|15467|15466.3|15460.2|15459.5|15469.1|15468.4|15460|15459.3|278
1763023500000|2025-11-13 08:45:00|15460.1|15459.4|15463.4|15462.7|15464.2|15463.5|15456.7|15456|258
1763023800000|2025-11-13 08:50:00|15464|15463.3|15460.4|15459.7|15466|15465.3|15456.4|15455.7|329
1763024100000|2025-11-13 08:55:00|15460|15459.3|15452.7|15452|15460.5|15459.8|15451.5|15450.8|357
1763024400000|2025-11-13 09:00:00|15453.5|15452.8|15457.7|15457|15458.4|15457.7|15449.4|15448.7|306
1763024700000|2025-11-13 09:05:00|15457.6|15456.9|15441.6|15440.9|15459|15458.3|15441|15440.3|449
1763025000000|2025-11-13 09:10:00|15441.7|15441|15443.6|15442.9|15444.2|15443.5|15436.9|15435.9|547
1763025300000|2025-11-13 09:15:00|15443.3|15442.6|15445.9|15444.9|15448.4|15447.7|15441.2|15440.5|408
1763025600000|2025-11-13 09:20:00|15445.8|15444.8|15439.9|15439.2|15447.9|15447.2|15438.5|15437.8|322
1763025900000|2025-11-13 09:25:00|15439.7|15439|15436.7|15436|15442|15441.3|15436.5|15435.8|279
1763026200000|2025-11-13 09:30:00|15436.3|15435.6|15444.2|15443.5|15444.9|15444.2|15433|15432.3|373
1763026500000|2025-11-13 09:35:00|15444.1|15443.4|15446.8|15446.1|15449.2|15448.5|15442.5|15441.8|367
1763026800000|2025-11-13 09:40:00|15446.9|15446.2|15450.4|15449.7|15454.3|15453.6|15446.9|15446.2|376
1763027100000|2025-11-13 09:45:00|15450.2|15449.5|15449.5|15448.8|15453|15452.3|15446.5|15445.8|256
1763027400000|2025-11-13 09:50:00|15449.1|15448.4|15448.7|15448|15453.8|15453.1|15447.8|15447.1|212
1763027700000|2025-11-13 09:55:00|15448.8|15448.1|15453|15452.3|15454.5|15453.8|15448.7|15448|193
1763028000000|2025-11-13 10:00:00|15453.1|15452.4|15449.4|15448.7|15456.9|15456.2|15449.3|15448.6|228
1763028300000|2025-11-13 10:05:00|15449.3|15448.6|15454.3|15453.6|15454.5|15453.8|15448.7|15448|197
1763028600000|2025-11-13 10:10:00|15454.1|15453.4|15452.6|15451.9|15455|15454.3|15451.2|15450.5|201
1763028900000|2025-11-13 10:15:00|15452.2|15451.5|15454.6|15453.9|15457.1|15456.4|15452|15451.2|217
1763029200000|2025-11-13 10:20:00|15453.8|15453.1|15455|15454|15455.9|15455.2|15452.2|15451.5|189
1763029500000|2025-11-13 10:25:00|15455.2|15454.2|15457.4|15456.7|15458|15457.2|15455.2|15454.2|169
1763029800000|2025-11-13 10:30:00|15457.5|15456.8|15459.8|15459.1|15461.6|15460.9|15456.8|15456.1|234
1763030100000|2025-11-13 10:35:00|15459.7|15459|15462.3|15461.6|15463.1|15462.1|15459.5|15458.8|214
1763030400000|2025-11-13 10:40:00|15462.1|15461.4|15464.2|15463.5|15465.3|15464.4|15460.7|15460|290
1763030700000|2025-11-13 10:45:00|15464.4|15463.7|15464.2|15463.5|15465.1|15464.4|15460.7|15460|201
1763031000000|2025-11-13 10:50:00|15464.3|15463.6|15465.4|15464.7|15466.7|15466|15464.1|15463.4|157
1763031300000|2025-11-13 10:55:00|15465.5|15464.8|15466|15465.3|15468|15467.3|15464.8|15464.1|195
1763031600000|2025-11-13 11:00:00|15465.9|15465.2|15467.5|15466.8|15468.6|15467.9|15464.5|15463.8|229
1763031900000|2025-11-13 11:05:00|15467.6|15466.9|15466.3|15465.6|15467.7|15467|15465.3|15464.6|106
1763032200000|2025-11-13 11:10:00|15466.7|15466|15470|15469.3|15470.5|15469.8|15466.3|15465.6|139
1763032500000|2025-11-13 11:15:00|15469.9|15469.2|15473.9|15473.2|15474.5|15473.8|15469.6|15468.9|173
1763032800000|2025-11-13 11:20:00|15474|15473.3|15471.2|15470.5|15474.7|15474|15471.2|15470.5|183
1763033100000|2025-11-13 11:25:00|15471.1|15470.4|15472.1|15471.4|15472.6|15471.8|15470.1|15469.4|156
1763033400000|2025-11-13 11:30:00|15472.2|15471.5|15467.9|15467.2|15474.2|15473.5|15467.8|15467.1|187
1763033700000|2025-11-13 11:35:00|15468|15467.3|15469.8|15469.1|15470.4|15469.7|15467.1|15466.3|264
1763034000000|2025-11-13 11:40:00|15469.9|15469.2|15472.5|15471.5|15472.6|15471.6|15468.4|15467.7|191
1763034300000|2025-11-13 11:45:00|15472.6|15471.6|15473.4|15472.7|15474.5|15473.5|15470.5|15469.5|274
1763034600000|2025-11-13 11:50:00|15474.5|15473.8|15476|15475.3|15477.1|15476.4|15473.2|15472.5|240
1763034900000|2025-11-13 11:55:00|15475.9|15475.2|15474.9|15474.2|15476.6|15475.9|15472.4|15471.4|219
1763035200000|2025-11-13 12:00:00|15474.8|15474.1|15473.9|15473.2|15475.9|15475.2|15471.2|15470.5|235
1763035500000|2025-11-13 12:05:00|15474|15473.3|15472.3|15471.6|15474.8|15473.8|15472.2|15471.4|125
1763035800000|2025-11-13 12:10:00|15471.7|15471|15473|15472.3|15473.7|15473|15470.9|15469.9|127
1763036100000|2025-11-13 12:15:00|15472.7|15472|15472.8|15472.1|15475.5|15474.8|15472|15471.3|157
1763036400000|2025-11-13 12:20:00|15472.9|15472.2|15470|15469.3|15472.9|15472.2|15469.1|15468.4|199
1763036700000|2025-11-13 12:25:00|15470.4|15469.7|15470.7|15470|15472.6|15471.9|15469.4|15468.7|191
1763037000000|2025-11-13 12:30:00|15470.9|15469.9|15468.5|15467.8|15470.9|15469.9|15468.3|15467.3|111
1763037300000|2025-11-13 12:35:00|15468.6|15467.5|15464.7|15464|15469.2|15468.2|15461.5|15460.5|350
1763037600000|2025-11-13 12:40:00|15464.9|15464.2|15468.1|15467.4|15468.6|15467.9|15464.7|15463.7|231
1763037900000|2025-11-13 12:45:00|15468|15467.3|15466.2|15465.5|15469.3|15468.6|15465.5|15464.8|188
1763038200000|2025-11-13 12:50:00|15465.6|15464.9|15462.3|15461.6|15466.7|15466|15462.2|15461.5|256
1763038500000|2025-11-13 12:55:00|15462.5|15461.8|15461.5|15460.8|15465.2|15464.5|15459.2|15458.2|341
1763038800000|2025-11-13 13:00:00|15460.5|15459.8|15457.7|15457|15460.5|15459.8|15455.6|15454.6|406
1763039100000|2025-11-13 13:05:00|15457.6|15456.9|15455.8|15455.1|15460.3|15459.6|15454.3|15453.6|321
1763039400000|2025-11-13 13:10:00|15455.9|15455.2|15457|15456.3|15459.8|15459.1|15455.8|15455.1|295
1763039700000|2025-11-13 13:15:00|15457.1|15456.4|15462.5|15461.8|15462.8|15462.1|15457.1|15456.4|200
1763040000000|2025-11-13 13:20:00|15462.4|15461.7|15467.9|15467.2|15468.4|15467.7|15462.4|15461.7|324
1763040300000|2025-11-13 13:25:00|15467.1|15466.4|15471.8|15470|15471.8|15470.5|15466.5|15465.8|193
1763040600000|2025-11-13 13:30:00|15472|15470.2|15469.8|15468.8|15473.6|15472.6|15468.5|15467.5|239
1763040900000|2025-11-13 13:35:00|15470.3|15469.3|15472.8|15471.8|15473.4|15472.4|15467.8|15466.8|273
1763041200000|2025-11-13 13:40:00|15472.9|15471.9|15472.1|15471.1|15474.1|15473.1|15470.5|15469.4|201
1763041500000|2025-11-13 13:45:00|15472.2|15471.2|15470.1|15469.1|15474.7|15473.7|15469.9|15468.9|225
1763041800000|2025-11-13 13:50:00|15470.9|15469.9|15469.2|15468.2|15471.2|15470.2|15467|15466|176
1763042100000|2025-11-13 13:55:00|15469|15468|15465.9|15464.9|15469.1|15468.1|15464.7|15463.7|244
1763042400000|2025-11-13 14:00:00|15465.7|15464.7|15462.2|15461.2|15466|15464.9|15461.6|15460.6|293
1763042700000|2025-11-13 14:05:00|15462|15461|15463.4|15462.4|15465|15464|15460.4|15459.4|250
1763043000000|2025-11-13 14:10:00|15463.6|15462.6|15468.3|15467.3|15468.7|15467.7|15463.6|15462.6|284
1763043300000|2025-11-13 14:15:00|15467.9|15466.9|15462.6|15461.6|15468.3|15466.9|15462.6|15461.4|163
1763043600000|2025-11-13 14:20:00|15463|15462|15467.5|15466.5|15468.5|15467.5|15462.5|15461.5|227
1763043900000|2025-11-13 14:25:00|15467.4|15466.3|15464.3|15463.3|15467.9|15466.9|15462.7|15461.7|263
1763044200000|2025-11-13 14:30:00|15463.9|15462.9|15456|15455|15464.2|15463.2|15456|15455|426
1763044500000|2025-11-13 14:35:00|15455.7|15454.7|15447.4|15446.4|15456|15455|15444.6|15443.6|579
1763044800000|2025-11-13 14:40:00|15446.5|15445.5|15445.8|15444.8|15450.4|15449.4|15442.6|15441.6|487
1763045100000|2025-11-13 14:45:00|15444.6|15443.6|15443.3|15442.3|15449.3|15448.3|15439.4|15438.4|575
1763045400000|2025-11-13 14:50:00|15442.8|15441.8|15445.5|15444.5|15449.5|15448.5|15442.7|15441.7|383
1763045700000|2025-11-13 14:55:00|15445.8|15444.8|15440.2|15439.2|15448.2|15447.2|15440.2|15439.2|390
1763046000000|2025-11-13 15:00:00|15440.5|15439.5|15439.3|15438.3|15446.8|15445.8|15438.7|15437.7|456
1763046300000|2025-11-13 15:05:00|15439.1|15438.1|15448.5|15447.5|15449.6|15448.6|15436.8|15435.8|541
1763046600000|2025-11-13 15:10:00|15448.4|15447.4|15450.6|15449.6|15450.6|15449.6|15444.2|15443.2|354
1763046900000|2025-11-13 15:15:00|15451.5|15450.5|15452.7|15451.7|15454.1|15453.1|15449.5|15448.5|364
1763047200000|2025-11-13 15:20:00|15452.9|15451.9|15447.4|15446.4|15454.2|15453.2|15446.4|15445.4|354
1763047500000|2025-11-13 15:25:00|15447.5|15446.5|15442.4|15441.4|15449.4|15448.4|15442|15441|343
1763047800000|2025-11-13 15:30:00|15441.6|15440.6|15432.4|15431.4|15441.8|15440.8|15432.4|15431.4|437
1763048100000|2025-11-13 15:35:00|15431|15429.8|15429.2|15428.2|15437.7|15436.7|15428|15427|470
1763048400000|2025-11-13 15:40:00|15428.9|15427.9|15423.1|15422.1|15430.4|15429.4|15422.4|15421.4|395
1763048700000|2025-11-13 15:45:00|15422.4|15421.4|15421.6|15420.6|15426|15425|15419.3|15418.3|462
1763049000000|2025-11-13 15:50:00|15421.7|15420.7|15415.7|15414.7|15425.8|15424.8|15414.3|15413.3|372
1763049300000|2025-11-13 15:55:00|15415.8|15414.8|15421|15420|15421.1|15420.1|15413.8|15412.8|394
1763049600000|2025-11-13 16:00:00|15420.9|15419.9|15421.6|15420.6|15426.7|15425.7|15419.7|15418.7|496
1763049900000|2025-11-13 16:05:00|15421.7|15420.7|15430.6|15429.6|15431.1|15430.1|15416.5|15415.5|379
1763050200000|2025-11-13 16:10:00|15429.9|15428.9|15431.1|15430.1|15432.4|15431.4|15426.2|15425.2|378
1763050500000|2025-11-13 16:15:00|15431.5|15430.5|15434.4|15433.4|15435.5|15434.5|15429.8|15428.8|354
1763050800000|2025-11-13 16:20:00|15434.3|15433.3|15434|15433|15440.2|15439.2|15431.1|15430.1|371
1763051100000|2025-11-13 16:25:00|15433.6|15432.6|15434.1|15433.1|15435.8|15434.8|15429.6|15428.6|322
1763051400000|2025-11-13 16:30:00|15434.4|15433.4|15435|15434|15438.8|15437.8|15433.4|15432.4|427
1763051700000|2025-11-13 16:35:00|15434.9|15433.9|15430.8|15429.8|15435.8|15434.8|15429.8|15428.8|305
1763052000000|2025-11-13 16:40:00|15430.9|15429.9|15429.1|15428.1|15433.2|15432.2|15428.3|15427.3|262
1763052300000|2025-11-13 16:45:00|15429.2|15428.2|15433.8|15432.8|15434.5|15433.5|15426|15425|269
1763052600000|2025-11-13 16:50:00|15433.9|15432.9|15442.5|15441.5|15444.4|15443.4|15432.5|15431.5|383
1763052900000|2025-11-13 16:55:00|15442.4|15441.4|15440.2|15439.2|15442.8|15441.8|15438.7|15437.7|286
1763053200000|2025-11-13 17:00:00|15440.1|15439.1|15445.3|15444.3|15447.1|15446.1|15440|15439|402
1763053500000|2025-11-13 17:05:00|15445.5|15444.5|15437.2|15436.2|15446.2|15445.2|15436.1|15435.1|301
1763053800000|2025-11-13 17:10:00|15436.6|15435.6|15436.9|15435.9|15438.2|15437.2|15434.2|15433.2|313
1763054100000|2025-11-13 17:15:00|15437.2|15436.2|15433.1|15432.1|15439.8|15438.8|15433|15432|300
1763054400000|2025-11-13 17:20:00|15433.2|15432.2|15431.1|15430.1|15436.1|15435.1|15430.6|15429.6|232
1763054700000|2025-11-13 17:25:00|15431.2|15430.2|15426.4|15425.4|15431.2|15430.2|15425.7|15424.7|288
1763055000000|2025-11-13 17:30:00|15426.1|15425.1|15430.2|15429.2|15430.9|15429.9|15426|15425|197
1763055300000|2025-11-13 17:35:00|15430.7|15429.7|15431.1|15430.4|15432.7|15432|15427.9|15426.9|222
1763055600000|2025-11-13 17:40:00|15431|15430.3|15427.1|15426.4|15432.1|15431.4|15427.1|15426.4|230
1763055900000|2025-11-13 17:45:00|15427|15426.3|15431.4|15430.7|15436.4|15435.7|15426.1|15425.4|316
1763056200000|2025-11-13 17:50:00|15431.5|15430.8|15437|15436.3|15438.4|15437.7|15426.2|15425|361
1763056500000|2025-11-13 17:55:00|15437.6|15436.6|15432.1|15431.4|15438.1|15437.1|15431.8|15430.8|272
1763056800000|2025-11-13 18:00:00|15432|15431.3|15429.6|15428.9|15436.6|15435.9|15429.1|15428.2|285
1763057100000|2025-11-13 18:05:00|15428.8|15428.1|15437|15436.3|15437.4|15436.7|15428.5|15427.8|255
1763057400000|2025-11-13 18:10:00|15437.5|15436.5|15437|15436.3|15441.2|15440.5|15435.7|15435|244
1763057700000|2025-11-13 18:15:00|15437.1|15436.4|15432.1|15431.4|15437.8|15437.1|15432|15431.3|199
1763058000000|2025-11-13 18:20:00|15432|15431.3|15432.9|15432.2|15433.5|15432.8|15427.8|15427.1|245
1763058300000|2025-11-13 18:25:00|15433|15432.3|15431.1|15430.4|15433.4|15432.7|15429.4|15428.7|235
1763058600000|2025-11-13 18:30:00|15431|15430.3|15435|15434.3|15437|15436.3|15430.1|15429.4|249
1763058900000|2025-11-13 18:35:00|15435.1|15434.4|15434.6|15433.9|15436.8|15436.1|15433.5|15432.8|207
1763059200000|2025-11-13 18:40:00|15434.8|15434.1|15436.7|15436|15437.7|15436.7|15433.3|15432.6|223
1763059500000|2025-11-13 18:45:00|15436.5|15435.8|15439.7|15439|15439.7|15439|15436|15435.3|218
1763059800000|2025-11-13 18:50:00|15440.5|15439.8|15442.2|15441.5|15444.6|15443.9|15439.6|15438.9|250
1763060100000|2025-11-13 18:55:00|15442.7|15442|15442.4|15441.7|15443.8|15443.1|15440.5|15439.8|141
1763060400000|2025-11-13 19:00:00|15442.6|15441.9|15441.8|15441.1|15444.9|15444.2|15439.3|15438.6|183
1763060700000|2025-11-13 19:05:00|15441.7|15441|15440.4|15439.4|15442.9|15442.2|15438.2|15437.5|157
1763061000000|2025-11-13 19:10:00|15440.5|15439.5|15438|15437.3|15440.6|15439.6|15436.1|15435.4|147
1763061300000|2025-11-13 19:15:00|15437.7|15437|15438.4|15437.7|15440.4|15439.7|15436.8|15436.1|150
1763061600000|2025-11-13 19:20:00|15438.3|15437.6|15440.3|15439.6|15442.7|15442|15437.7|15437|204
1763061900000|2025-11-13 19:25:00|15440.5|15439.8|15448|15447.3|15448.3|15447.6|15440.1|15439.4|244
1763062200000|2025-11-13 19:30:00|15448.1|15447.4|15446.6|15445.9|15449.3|15448.6|15445.2|15444.5|177
1763062500000|2025-11-13 19:35:00|15446.5|15445.8|15444.6|15443.9|15446.7|15446|15442.8|15442.1|192
1763062800000|2025-11-13 19:40:00|15444.7|15444|15443.7|15443|15444.7|15444|15441.6|15440.6|177
1763063100000|2025-11-13 19:45:00|15443.8|15443.1|15443.8|15443.1|15444.2|15443.5|15441.8|15441.1|167
1763063400000|2025-11-13 19:50:00|15444.1|15443.4|15441.6|15440.9|15445|15444.3|15440.3|15439.6|151
1763063700000|2025-11-13 19:55:00|15441.1|15440.4|15447.3|15446.6|15448.3|15447.6|15440.5|15439.8|200
1763064000000|2025-11-13 20:00:00|15447.4|15446.7|15447.7|15447|15451.6|15450.9|15446.9|15446.2|237
1763064300000|2025-11-13 20:05:00|15447.8|15447.1|15450|15449|15452.1|15451.1|15447.7|15447|203
1763064600000|2025-11-13 20:10:00|15450.1|15449.4|15451.9|15451.2|15452.1|15451.4|15448|15447.3|209
1763064900000|2025-11-13 20:15:00|15451.7|15451|15452|15451.3|15452.8|15452|15449.8|15449.1|173
1763065200000|2025-11-13 20:20:00|15452.1|15451.4|15449.8|15449.1|15452.1|15451.4|15448.8|15447.9|177
1763065500000|2025-11-13 20:25:00|15449.9|15449.2|15451.7|15451|15451.9|15451.2|15448.4|15447.7|164
1763065800000|2025-11-13 20:30:00|15451.8|15451.1|15450.7|15449.7|15453.1|15452.4|15450.3|15449.6|164
1763066100000|2025-11-13 20:35:00|15450.9|15449.9|15451.3|15450.6|15452.2|15451.5|15448|15447.3|159
1763066400000|2025-11-13 20:40:00|15451.6|15450.9|15451.3|15450.3|15451.6|15450.9|15449.2|15448.5|156
1763066700000|2025-11-13 20:45:00|15451.1|15450.4|15450.2|15449.5|15453|15452.3|15449.8|15449.1|141
1763067000000|2025-11-13 20:50:00|15450.4|15449.7|15449.5|15448.8|15452.8|15452.1|15449.3|15448.6|138
1763067300000|2025-11-13 20:55:00|15450.1|15449.4|15455.1|15454.1|15455.2|15454.2|15450.1|15449.4|175
1763067600000|2025-11-13 21:00:00|15455|15454|15457.8|15457.1|15458.8|15457.8|15455|15454|116
1763067900000|2025-11-13 21:05:00|15457.9|15457.2|15458.3|15457.6|15458.6|15457.9|15457.2|15456.3|39
1763068200000|2025-11-13 21:10:00|15458.8|15458.1|15457.3|15456.6|15458.8|15458.1|15456.9|15456.2|57
1763068500000|2025-11-13 21:15:00|15457.9|15457.2|15456.6|15455.9|15458.2|15457.2|15456.6|15455.9|41
1763068800000|2025-11-13 21:20:00|15456.7|15456|15456.9|15456.2|15456.9|15456.2|15455.3|15454.3|46
1763069100000|2025-11-13 21:25:00|15456.6|15455.9|15454.8|15454.1|15457.2|15456.5|15454.8|15454.1|52
1763069400000|2025-11-13 21:30:00|15454.9|15454.2|15453.9|15452.9|15456.4|15455.7|15453.8|15452.8|49
1763069700000|2025-11-13 21:35:00|15454|15453|15452.3|15451.3|15454.7|15454|15449.6|15448.5|65
1763070000000|2025-11-13 21:40:00|15452.2|15451.2|15452.8|15451.8|15453.2|15452.2|15451.8|15450.8|49
1763070300000|2025-11-13 21:45:00|15452.6|15451.6|15452.1|15451.1|15453|15452|15451.7|15450.7|66
1763070600000|2025-11-13 21:50:00|15452|15451|15449.2|15448.2|15452.4|15451.4|15449|15448|63
1763070900000|2025-11-13 21:55:00|15449.7|15446.8|15458.6|15451.6|15459|15452|15449.6|15446.5|222
1763071200000|2025-11-13 22:00:00|15459|15452|15460.5|15453.5|15462.6|15455.6|15454.8|15447.8|13
1763071500000|2025-11-13 22:05:00|15460.6|15453.6|15461|15454.5|15464.2|15457.3|15460.5|15453.5|43
1763071800000|2025-11-13 22:10:00|15460.6|15454.9|15459.6|15453|15461.5|15455.6|15459.3|15452.5|28
1763072100000|2025-11-13 22:15:00|15459.5|15452.9|15451.5|15444.5|15459.8|15453|15449.7|15442.7|56
1763072400000|2025-11-13 22:20:00|15450.5|15443.5|15454.4|15447.4|15456.4|15449.4|15450.5|15443.5|35
1763072700000|2025-11-13 22:25:00|15454.5|15447.5|15455.3|15448.3|15455.4|15448.4|15454.2|15447.2|21
1763073000000|2025-11-13 22:30:00|15454.5|15447.5|15456.2|15450.1|15456.8|15450.4|15454.3|15447.3|31
1763073300000|2025-11-13 22:35:00|15455.4|15449.4|15455.4|15449.7|15456.8|15450.9|15455.3|15449.4|66
1763073600000|2025-11-13 22:40:00|15455.5|15449.6|15455.5|15448.5|15456|15449.6|15452.8|15445.8|47
1763073900000|2025-11-13 22:45:00|15455.4|15448.6|15453.9|15448.3|15455.9|15448.9|15453.9|15447.4|88
1763074200000|2025-11-13 22:50:00|15454|15448.9|15455.7|15449.3|15456.5|15449.6|15453.9|15446.9|59
1763074500000|2025-11-13 22:55:00|15455.8|15449.4|15455|15449.6|15456|15450|15454.8|15448.9|71
1763074800000|2025-11-13 23:00:00|15455.5|15449.4|15457.9|15454.7|15459.5|15455.8|15455.5|15449.4|83
1763075100000|2025-11-13 23:05:00|15457.5|15455.3|15458.8|15457.8|15458.8|15457.8|15455.6|15453.4|81
1763075400000|2025-11-13 23:10:00|15458.2|15457.2|15460.8|15459.8|15461.6|15460.6|15457.7|15456.7|106
1763075700000|2025-11-13 23:15:00|15461.1|15460.1|15460.5|15459.5|15462.6|15461.6|15458.1|15457.1|97
1763076000000|2025-11-13 23:20:00|15460.3|15459.3|15462.1|15461.1|15463.6|15462.6|15459.9|15458.9|81
1763076300000|2025-11-13 23:25:00|15462.2|15461.2|15464|15463|15464.4|15463.4|15462.2|15461.2|81
1763076600000|2025-11-13 23:30:00|15464.2|15463.2|15463.9|15462.9|15469.1|15468.1|15463.5|15462.5|166
1763076900000|2025-11-13 23:35:00|15463.5|15462.5|15462.6|15461.6|15467.4|15466.4|15462.6|15461.6|125
1763077200000|2025-11-13 23:40:00|15462.7|15461.7|15465|15464|15465.6|15464.6|15461.4|15460.4|71
1763077500000|2025-11-13 23:45:00|15464.9|15463.9|15467.4|15466.4|15467.7|15466.7|15462.9|15461.9|131
1763077800000|2025-11-13 23:50:00|15467.5|15466.5|15466.7|15465.7|15468|15467|15463.5|15462.5|124
1763078100000|2025-11-13 23:55:00|15466.8|15465.8|15463.4|15462.4|15466.8|15465.8|15462.7|15461.7|132
1763078400000|2025-11-14 00:00:00|15463.3|15462.3|15469|15468|15471.8|15470.8|15460.6|15459.6|321
1763078700000|2025-11-14 00:05:00|15468.9|15467.9|15472.1|15471.4|15472.5|15471.8|15466.4|15465.5|241
1763079000000|2025-11-14 00:10:00|15472.2|15471.5|15473.5|15472.8|15474.8|15474.1|15470.4|15469.4|208
1763079300000|2025-11-14 00:15:00|15473.6|15472.9|15461.7|15460.7|15475|15474|15460.1|15459.1|290
1763079600000|2025-11-14 00:20:00|15461.9|15460.9|15464.1|15463.4|15466.2|15465.2|15457.4|15456.4|261
1763079900000|2025-11-14 00:25:00|15464.3|15463.6|15460.7|15459.7|15466.8|15465.8|15459|15458|180
1763080200000|2025-11-14 00:30:00|15460.4|15459.4|15462.8|15461.8|15466.9|15465.9|15460.4|15459.4|207
1763080500000|2025-11-14 00:35:00|15463.1|15462.1|15464.8|15463.8|15467.2|15466.2|15463|15462|204
1763080800000|2025-11-14 00:40:00|15465.1|15464.1|15469.8|15468.8|15470|15469|15464.4|15463.4|247
1763081100000|2025-11-14 00:45:00|15469.7|15468.7|15470.8|15469.8|15471.7|15470.7|15468.2|15467.2|278
1763081400000|2025-11-14 00:50:00|15470.7|15469.7|15465.3|15464.3|15473.1|15472.1|15463.2|15462.2|411
1763081700000|2025-11-14 00:55:00|15465|15463.1|15461.2|15460.5|15467.1|15466.4|15457.3|15456.4|370
1763082000000|2025-11-14 01:00:00|15461.3|15460.6|15463.8|15463.1|15465.1|15464.4|15460.2|15459.2|215
1763082300000|2025-11-14 01:05:00|15463.9|15463.2|15463|15462|15468.8|15467.8|15462.3|15461.3|209
1763082600000|2025-11-14 01:10:00|15463.1|15462.1|15460.5|15459.5|15465.9|15464.9|15459.7|15458.7|171
1763082900000|2025-11-14 01:15:00|15460.7|15459.7|15456.1|15455.1|15461|15460|15453.4|15452.4|325
1763083200000|2025-11-14 01:20:00|15456|15455|15451.3|15450.3|15459.1|15458.1|15449|15448|255
1763083500000|2025-11-14 01:25:00|15451.2|15450.2|15449.9|15448.9|15452.4|15451.4|15445.8|15444.8|325
1763083800000|2025-11-14 01:30:00|15449.6|15448.6|15452.8|15451.8|15454.8|15453.8|15448.5|15447.5|284
1763084100000|2025-11-14 01:35:00|15452.9|15451.9|15450.6|15449.9|15456.5|15455.5|15450.6|15449.9|220
1763084400000|2025-11-14 01:40:00|15450.5|15449.8|15449|15448|15452.4|15451.4|15447.7|15446.5|202
1763084700000|2025-11-14 01:45:00|15449.1|15448.1|15448|15447|15449.3|15448.3|15446.3|15445.3|219
1763085000000|2025-11-14 01:50:00|15447.9|15446.9|15447|15446.3|15450.8|15449.8|15444.4|15443.7|195
1763085300000|2025-11-14 01:55:00|15446.9|15446.2|15451.3|15450.3|15451.6|15450.6|15446.9|15446.2|146
1763085600000|2025-11-14 02:00:00|15451.5|15450.5|15453.3|15452.6|15453.9|15453.2|15449.5|15448.5|146
1763085900000|2025-11-14 02:05:00|15453.2|15452.5|15456.8|15455.8|15458.1|15457.4|15453.2|15452.5|227
1763086200000|2025-11-14 02:10:00|15456.9|15455.9|15454.6|15453.9|15457.6|15456.9|15454.2|15453.5|159
1763086500000|2025-11-14 02:15:00|15454|15453.3|15454.1|15453.1|15456|15455|15452|15451|134
1763086800000|2025-11-14 02:20:00|15454|15453|15457.2|15456.5|15457.4|15456.6|15452.7|15451.7|139
1763087100000|2025-11-14 02:25:00|15457.4|15456.7|15454.5|15453.8|15458|15457.2|15453.2|15452.2|160
1763087400000|2025-11-14 02:30:00|15454.3|15453.6|15457.3|15456.3|15458.1|15457.4|15454.3|15453.6|144
1763087700000|2025-11-14 02:35:00|15457.4|15456.4|15454.6|15453.9|15458.3|15457.6|15454.6|15453.9|112
1763088000000|2025-11-14 02:40:00|15454.8|15454.1|15452.5|15451.5|15456.5|15455.8|15451.5|15450.8|150
1763088300000|2025-11-14 02:45:00|15451.4|15450.4|15449.7|15448.7|15451.5|15450.5|15446.4|15445.4|173
1763088600000|2025-11-14 02:50:00|15449.8|15448.8|15448.6|15447.9|15450.2|15449.2|15446.3|15445.3|159
1763088900000|2025-11-14 02:55:00|15448.9|15448.2|15445.3|15444.3|15449.5|15448.5|15443.9|15442.9|213
1763089200000|2025-11-14 03:00:00|15445.1|15444.1|15440.8|15440.1|15445.3|15444.3|15439.8|15438.8|234
1763089500000|2025-11-14 03:05:00|15440.7|15440|15443.2|15442.2|15444|15443|15439.9|15439.2|180
1763089800000|2025-11-14 03:10:00|15443|15442|15445.4|15444.7|15446.3|15445.3|15442.6|15441.6|128
1763090100000|2025-11-14 03:15:00|15445.2|15444.5|15441.7|15441|15445.6|15444.9|15441.7|15441|100
1763090400000|2025-11-14 03:20:00|15441.6|15440.9|15445.7|15444.7|15445.8|15444.8|15440.4|15439.7|105
1763090700000|2025-11-14 03:25:00|15445.8|15444.8|15443.2|15442.5|15445.8|15444.8|15443|15442.3|96
1763091000000|2025-11-14 03:30:00|15443.3|15442.6|15434.9|15433.9|15443.3|15442.6|15431.5|15430.5|290
1763091300000|2025-11-14 03:35:00|15435.7|15434.7|15438|15437.3|15438.7|15437.9|15435.5|15434.7|173
1763091600000|2025-11-14 03:40:00|15437.9|15437.2|15434.9|15434.2|15438|15437.3|15433.9|15433.2|102
1763091900000|2025-11-14 03:45:00|15435.4|15434.7|15446.6|15445.6|15447.5|15446.5|15434.9|15434.2|301
1763092200000|2025-11-14 03:50:00|15446.7|15445.7|15451.7|15450.7|15451.9|15451.2|15445|15444|323
1763092500000|2025-11-14 03:55:00|15451.6|15450.6|15454.9|15453.9|15458.1|15457|15451.4|15450.4|332
1763092800000|2025-11-14 04:00:00|15455|15454|15448.9|15447.9|15455.9|15455.2|15447.9|15447.2|224
1763093100000|2025-11-14 04:05:00|15448.7|15447.7|15451.5|15450.5|15452|15451|15446.3|15445.6|141
1763093400000|2025-11-14 04:10:00|15451.6|15450.6|15450|15449|15452|15451|15446.8|15445.8|139
1763093700000|2025-11-14 04:15:00|15449.9|15448.9|15453.1|15452.4|15454.7|15453.7|15449.8|15448.9|136
1763094000000|2025-11-14 04:20:00|15451.8|15451.1|15451.2|15450.5|15452.3|15451.6|15448.2|15447.5|105
1763094300000|2025-11-14 04:25:00|15451.1|15450.4|15452.6|15451.9|15453.8|15453.1|15450.8|15450.1|110
1763094600000|2025-11-14 04:30:00|15452.5|15451.8|15455.9|15455.2|15458|15457.3|15452.4|15451.7|148
1763094900000|2025-11-14 04:35:00|15455.7|15455|15453.5|15452.8|15458.2|15457.5|15453.4|15452.4|165
1763095200000|2025-11-14 04:40:00|15453.3|15452.6|15452.3|15451.6|15453.8|15453.1|15450.6|15449.6|114
1763095500000|2025-11-14 04:45:00|15452.1|15451.4|15451.8|15451.1|15452.5|15451.8|15449.5|15448.8|112
1763095800000|2025-11-14 04:50:00|15451.6|15450.9|15447.2|15446.5|15453.8|15452.8|15446.1|15445.4|110
1763096100000|2025-11-14 04:55:00|15447.4|15446.7|15443|15442.3|15448.5|15447.8|15442.5|15441.7|166
1763096400000|2025-11-14 05:00:00|15443.1|15442.4|15440.8|15440.1|15443.4|15442.7|15439.1|15438.1|197
1763096700000|2025-11-14 05:05:00|15440.9|15440.2|15444.2|15443.5|15445.7|15445|15440.8|15440.1|161
1763097000000|2025-11-14 05:10:00|15444.1|15443.4|15440.4|15439.7|15444.5|15443.8|15439.5|15438.8|155
1763097300000|2025-11-14 05:15:00|15440.6|15439.9|15440.8|15440.1|15440.8|15440.1|15437.5|15436.8|182
1763097600000|2025-11-14 05:20:00|15440.7|15440|15444.5|15443.8|15446.3|15445.6|15440.7|15440|190
1763097900000|2025-11-14 05:25:00|15444.4|15443.7|15447.5|15446.8|15447.7|15447|15444.1|15443.4|152
1763098200000|2025-11-14 05:30:00|15447.7|15446.7|15446.3|15445.6|15448.7|15448|15442.3|15441.6|170
1763098500000|2025-11-14 05:35:00|15446.7|15446|15445|15444.3|15447|15446.3|15443.6|15442.9|103
1763098800000|2025-11-14 05:40:00|15445.1|15444.4|15449.9|15449.2|15450.8|15449.9|15444.6|15443.9|167
1763099100000|2025-11-14 05:45:00|15449.7|15449|15449.8|15449.1|15451|15450.3|15448|15447.3|158
1763099400000|2025-11-14 05:50:00|15449.7|15449|15446.9|15446.2|15450.7|15450|15446.9|15446.2|152
1763099700000|2025-11-14 05:55:00|15446.8|15446.1|15449|15448.3|15449.3|15448.4|15445.6|15444.6|178
1763100000000|2025-11-14 06:00:00|15449.1|15448.4|15447.3|15446.6|15449.9|15449.2|15443.9|15443.2|170
1763100300000|2025-11-14 06:05:00|15447.4|15446.7|15447.8|15447.1|15451.4|15450.7|15447.4|15446.7|167
1763100600000|2025-11-14 06:10:00|15447.7|15447|15449.7|15448.7|15451.2|15450.2|15445.9|15444.9|193
1763100900000|2025-11-14 06:15:00|15450.7|15449.7|15451.9|15451.2|15452.1|15451.4|15449.3|15448.5|145
1763101200000|2025-11-14 06:20:00|15452.3|15451.6|15452.9|15451.9|15454|15453|15450.7|15449.8|123
1763101500000|2025-11-14 06:25:00|15452.5|15451.8|15456|15455.3|15456.3|15455.3|15452.3|15451.6|159
1763101800000|2025-11-14 06:30:00|15456.3|15455.6|15448.5|15447.5|15457.2|15456.2|15448.1|15447.1|189
1763102100000|2025-11-14 06:35:00|15448.3|15447.3|15448.5|15447.8|15448.5|15447.8|15444.3|15443.3|155
1763102400000|2025-11-14 06:40:00|15449|15448.3|15456.6|15455.6|15457.5|15456.8|15448.2|15447.5|270
1763102700000|2025-11-14 06:45:00|15456.7|15455.7|15465.6|15464.6|15466.2|15465.5|15456.7|15455.7|308
1763103000000|2025-11-14 06:50:00|15465.8|15465.1|15465.5|15464.5|15465.8|15465.1|15460.3|15458.8|235
1763103300000|2025-11-14 06:55:00|15465.2|15464.2|15460.5|15459.5|15465.5|15464.5|15460.3|15459.3|203
1763103600000|2025-11-14 07:00:00|15460.6|15459.6|15457.3|15456.3|15460.7|15460|15455.4|15454.4|242
1763103900000|2025-11-14 07:05:00|15457.2|15456.2|15454|15453.3|15458.4|15457.4|15454|15453.3|193
1763104200000|2025-11-14 07:10:00|15454.2|15453.5|15452.3|15451.6|15455.3|15454.6|15451.6|15450.6|168
1763104500000|2025-11-14 07:15:00|15452.4|15451.7|15450.9|15450.2|15452.4|15451.7|15446.3|15445.6|230
1763104800000|2025-11-14 07:20:00|15451.5|15450.8|15455.4|15454.4|15455.7|15455|15447.7|15446.7|332
1763105100000|2025-11-14 07:25:00|15455.5|15454.5|15457.4|15456.7|15458.2|15457.5|15454|15453.1|242
1763105400000|2025-11-14 07:30:00|15457|15456.3|15456.2|15455.5|15462.2|15461.5|15456.2|15455.3|338
1763105700000|2025-11-14 07:35:00|15456.6|15455.9|15458.1|15457.4|15460.2|15459.5|15456|15455.3|237
1763106000000|2025-11-14 07:40:00|15458.2|15457.5|15457.9|15457.2|15461.3|15460.6|15457.6|15456.9|178
1763106300000|2025-11-14 07:45:00|15458.5|15457.8|15457.3|15456.6|15459.4|15458.7|15455.9|15455.2|198
1763106600000|2025-11-14 07:50:00|15457.4|15456.7|15463.9|15463.2|15467.7|15467|15457.4|15456.7|277
1763106900000|2025-11-14 07:55:00|15464|15463.3|15468.5|15467.8|15468.5|15467.8|15463.9|15463.2|252
1763107200000|2025-11-14 08:00:00|15468.8|15468.1|15470.5|15469.8|15471.5|15470.7|15465.2|15464.5|402
1763107500000|2025-11-14 08:05:00|15470.7|15470|15467|15466|15474|15473.3|15466.3|15465.3|371
1763107800000|2025-11-14 08:10:00|15467.4|15466.7|15465.9|15465.2|15467.7|15467|15461.6|15460.9|341
1763108100000|2025-11-14 08:15:00|15466.3|15465.6|15460.2|15459.2|15467.2|15466.5|15459.8|15458.8|313
1763108400000|2025-11-14 08:20:00|15460.3|15459.3|15458.6|15457.9|15462|15461|15457.7|15457|302
1763108700000|2025-11-14 08:25:00|15458.5|15457.8|15459.8|15459.1|15460.7|15460|15454.4|15453.7|292
1763109000000|2025-11-14 08:30:00|15460|15459.3|15461.4|15460.7|15462.8|15462.1|15456.3|15455.6|299
1763109300000|2025-11-14 08:35:00|15461.5|15460.8|15463.7|15463|15464.4|15463.7|15460.9|15460.2|252
1763109600000|2025-11-14 08:40:00|15464|15463.3|15451.4|15450.4|15464.2|15463.5|15446|15444.7|572
1763109900000|2025-11-14 08:45:00|15451.5|15450.5|15448.7|15448|15454|15453|15446.8|15445.8|473
1763110200000|2025-11-14 08:50:00|15449.1|15448.4|15454.1|15453.4|15455|15454.3|15448.4|15447.5|328
1763110500000|2025-11-14 08:55:00|15454.2|15453.5|15455.7|15455|15456.3|15455.3|15451.2|15450.2|290
1763110800000|2025-11-14 09:00:00|15456.2|15455.5|15461.3|15460.6|15463.4|15462.4|15455.6|15454.9|398
1763111100000|2025-11-14 09:05:00|15461.2|15460.5|15465|15464|15467.4|15466.7|15460.5|15459.5|304
1763111400000|2025-11-14 09:10:00|15465.1|15464.1|15465.9|15464.9|15467.6|15466.6|15463.3|15462.3|267
1763111700000|2025-11-14 09:15:00|15465.3|15464.3|15467.8|15467.1|15470.5|15469.5|15464.6|15463.6|275
1763112000000|2025-11-14 09:20:00|15468|15467.3|15466.8|15465.8|15468.4|15467.7|15463.5|15462.3|223
1763112300000|2025-11-14 09:25:00|15466.7|15465.7|15464.7|15463.7|15467.3|15466.3|15464.1|15463.4|184
1763112600000|2025-11-14 09:30:00|15464.6|15463.6|15464.7|15464|15467.3|15466.6|15463.1|15462.1|194
1763112900000|2025-11-14 09:35:00|15464.6|15463.9|15461.5|15460.8|15464.6|15463.9|15460|15459.2|226
1763113200000|2025-11-14 09:40:00|15460.7|15460|15464.1|15463.1|15464.2|15463.2|15460.1|15459.4|237
1763113500000|2025-11-14 09:45:00|15463.6|15462.9|15464.5|15463.8|15466.1|15465.1|15461.8|15461.1|212
1763113800000|2025-11-14 09:50:00|15464.6|15463.9|15468.8|15468.1|15469.3|15468.6|15463.7|15462.7|169
1763114100000|2025-11-14 09:55:00|15468.9|15468.2|15469.4|15468.7|15470.8|15470.1|15467.4|15466.7|145
1763114400000|2025-11-14 10:00:00|15469.8|15469.1|15468.2|15467.5|15470.9|15470.1|15466.7|15466|193
1763114700000|2025-11-14 10:05:00|15468|15467.3|15469.3|15468.3|15469.6|15468.9|15467.7|15467|118
1763115000000|2025-11-14 10:10:00|15469.2|15468.2|15470.9|15469.9|15472.5|15471.5|15468.7|15467.7|144
1763115300000|2025-11-14 10:15:00|15471|15470|15470.3|15469.6|15471.1|15470.4|15468.6|15467.9|131
1763115600000|2025-11-14 10:20:00|15469.9|15469.2|15470.3|15469.6|15471.3|15470.6|15469.2|15468.5|129
1763115900000|2025-11-14 10:25:00|15470.5|15469.8|15473.4|15472.7|15473.6|15472.9|15470.3|15469.6|161
1763116200000|2025-11-14 10:30:00|15473.5|15472.8|15473.1|15472.4|15474.2|15473.5|15471.3|15470.6|129
1763116500000|2025-11-14 10:35:00|15473|15472.3|15471.7|15471|15477|15476.3|15470.9|15470.2|253
1763116800000|2025-11-14 10:40:00|15471.8|15471.1|15469.4|15468.7|15472.1|15471.4|15469.2|15468.5|145
1763117100000|2025-11-14 10:45:00|15469.5|15468.8|15470.8|15469.8|15471.5|15470.5|15467.3|15466.6|118
1763117400000|2025-11-14 10:50:00|15470.9|15469.9|15471|15470.3|15472.6|15471.9|15470.8|15469.9|174
1763117700000|2025-11-14 10:55:00|15470.9|15470.2|15475.7|15474.7|15475.9|15475.1|15470.3|15469.6|192
1763118000000|2025-11-14 11:00:00|15475.8|15474.8|15471.6|15470.6|15475.9|15474.9|15471.5|15470.5|212
1763118300000|2025-11-14 11:05:00|15471.7|15470.7|15473.3|15472.3|15474.9|15474.2|15471.6|15470.6|189
1763118600000|2025-11-14 11:10:00|15473.1|15472.1|15472.3|15471.6|15474.4|15473.7|15470.8|15470.1|228
1763118900000|2025-11-14 11:15:00|15471.9|15471.2|15467|15466.3|15473.4|15472.7|15466.5|15465.8|217
1763119200000|2025-11-14 11:20:00|15466.5|15465.8|15467.8|15467.1|15468.3|15467.6|15464|15463.3|297
1763119500000|2025-11-14 11:25:00|15467.7|15467|15467.4|15466.7|15468.8|15468.1|15466.6|15465.9|171
1763119800000|2025-11-14 11:30:00|15467.3|15466.6|15467.8|15467.1|15468.6|15467.9|15465.4|15464.7|188
1763120100000|2025-11-14 11:35:00|15468|15467.3|15467.1|15466.4|15468.7|15468|15466.4|15465.7|161
1763120400000|2025-11-14 11:40:00|15467.3|15466.6|15469.3|15468.6|15469.5|15468.8|15465.9|15464.9|176
1763120700000|2025-11-14 11:45:00|15469.4|15468.7|15472.2|15471.2|15472.4|15471.5|15469.3|15468.6|181
1763121000000|2025-11-14 11:50:00|15472|15471|15468.2|15467.2|15472.1|15471.1|15466.7|15466|200
1763121300000|2025-11-14 11:55:00|15468.3|15467.3|15466|15465.3|15468.5|15467.5|15463.4|15462.7|238
1763121600000|2025-11-14 12:00:00|15465.8|15465.1|15461.5|15460.5|15466.4|15465.7|15460.8|15460.1|265
1763121900000|2025-11-14 12:05:00|15460.9|15459.9|15455.3|15454.3|15461.7|15460.7|15454|15453.3|360
1763122200000|2025-11-14 12:10:00|15454.7|15453.7|15446.1|15445.1|15457.6|15456.6|15446|15445|390
1763122500000|2025-11-14 12:15:00|15446|15445|15441.7|15441|15451.2|15450.2|15441.7|15441|488
1763122800000|2025-11-14 12:20:00|15441.2|15440.5|15432.6|15431.6|15441.7|15440.7|15426.8|15425.4|631
1763123100000|2025-11-14 12:25:00|15432.4|15431.4|15432.2|15431.2|15432.5|15431.5|15431.7|15430.7|23
1763123400000|2025-11-14 12:30:00|15423.8|15422.8|15425.4|15424.7|15426.8|15426.1|15421.8|15420.8|78
1763123700000|2025-11-14 12:35:00|15425.8|15425.1|15411.5|15410.8|15428|15427.3|15411.1|15410.4|481
1763124000000|2025-11-14 12:40:00|15411.4|15410.7|15404.7|15403.7|15411.8|15411|15401.9|15400.9|602
1763124300000|2025-11-14 12:45:00|15404.5|15403.5|15414.1|15413.1|15415.4|15414.7|15401.4|15400.7|464
1763124600000|2025-11-14 12:50:00|15414.2|15413.2|15408.5|15407.8|15416|15415|15406.6|15405.6|509
1763124900000|2025-11-14 12:55:00|15408.3|15407.6|15381.6|15380.9|15408.3|15407.6|15381.3|15380.6|730
1763125200000|2025-11-14 13:00:00|15381.5|15380.8|15395.8|15394.8|15397.6|15396.6|15373.6|15372.6|841
1763125500000|2025-11-14 13:05:00|15396|15395|15388|15387|15397.7|15397|15385.8|15385|601
1763125800000|2025-11-14 13:10:00|15387.6|15386.6|15387|15386|15390.9|15389.9|15379.9|15378.9|604
1763126100000|2025-11-14 13:15:00|15387.2|15386.2|15375.6|15374.9|15387.2|15386.2|15375.6|15374.9|544
1763126400000|2025-11-14 13:20:00|15375.7|15375|15371.6|15370.9|15375.9|15375.2|15362|15361.3|656
1763126700000|2025-11-14 13:25:00|15371.7|15371|15380.8|15379.8|15382.4|15381.6|15371|15370.3|482
1763127000000|2025-11-14 13:30:00|15380.9|15379.9|15378.4|15377.7|15385.6|15384.6|15371.8|15371.1|551
1763127300000|2025-11-14 13:35:00|15378.2|15377.5|15373|15372|15378.2|15377.5|15369|15368.2|543
1763127600000|2025-11-14 13:40:00|15372.3|15371.3|15376.3|15375.6|15382.8|15382.1|15370.3|15369.6|553
1763127900000|2025-11-14 13:45:00|15376.9|15376.2|15398.7|15398|15399.4|15398.4|15376.3|15375.6|744
1763128200000|2025-11-14 13:50:00|15398.1|15397.4|15409.6|15408.9|15414.7|15413.7|15396.7|15396|654
1763128500000|2025-11-14 13:55:00|15408.5|15407.8|15408.9|15408.2|15409.9|15409.2|15402.2|15401.2|467
1763128800000|2025-11-14 14:00:00|15408.8|15408.1|15417.5|15416.5|15418.3|15417.3|15406.7|15405.7|563
1763129100000|2025-11-14 14:05:00|15417.3|15416.3|15418.2|15417.5|15425.1|15424.1|15414.9|15413.9|684
1763129400000|2025-11-14 14:10:00|15418|15417.3|15416.6|15415.9|15419.1|15418.4|15412|15411.3|379
1763129700000|2025-11-14 14:15:00|15416.5|15415.8|15411.6|15410.9|15416.7|15416|15408.6|15407.9|411
1763130000000|2025-11-14 14:20:00|15411.3|15410.6|15416.8|15416.1|15420.6|15419.9|15411.2|15410.5|414
1763130300000|2025-11-14 14:25:00|15416.5|15415.8|15410.8|15410.1|15416.5|15415.8|15409.2|15408.5|485
1763130600000|2025-11-14 14:30:00|15411|15410.3|15404.3|15403.3|15415.4|15414.7|15398.6|15397.9|758
1763130900000|2025-11-14 14:35:00|15404.1|15403.1|15412.5|15411.5|15421.8|15420.8|15402.5|15401.6|836
1763131200000|2025-11-14 14:40:00|15411.6|15410.9|15421.6|15420.6|15422.9|15422.2|15409|15408.3|653
1763131500000|2025-11-14 14:45:00|15421.8|15420.8|15425.7|15425|15430.6|15429.9|15418.5|15417.5|716
1763131800000|2025-11-14 14:50:00|15425.6|15424.9|15433.1|15432.1|15434.9|15434.2|15423|15422.2|686
1763132100000|2025-11-14 14:55:00|15432.9|15431.9|15434.5|15433.8|15434.8|15434.1|15429.6|15428.9|487
1763132400000|2025-11-14 15:00:00|15435.9|15434.9|15433.4|15432.7|15437|15436.3|15428.1|15427.2|625
1763132700000|2025-11-14 15:05:00|15433.5|15432.5|15437.3|15436.3|15441.8|15440.8|15432.8|15432.1|648
1763133000000|2025-11-14 15:10:00|15437.5|15436.5|15427.5|15426.5|15439.2|15438.2|15424.3|15423.6|569
1763133300000|2025-11-14 15:15:00|15427.4|15426.4|15435.2|15434.5|15439|15438.1|15426.9|15426.2|578
1763133600000|2025-11-14 15:20:00|15434.4|15433.7|15434.9|15433.9|15436.9|15436.2|15432.3|15431.6|500
1763133900000|2025-11-14 15:25:00|15433.4|15432.4|15439.6|15438.6|15441.6|15440.6|15431.2|15430.5|505
1763134200000|2025-11-14 15:30:00|15439.5|15438.5|15435.2|15434.2|15445.6|15444.6|15432.7|15432|492
1763134500000|2025-11-14 15:35:00|15435|15434.3|15441.7|15441|15442.2|15441.5|15434.3|15433.6|337
1763134800000|2025-11-14 15:40:00|15441.9|15441.2|15443.3|15442.3|15444.5|15443.8|15440.7|15440|404
1763135100000|2025-11-14 15:45:00|15443.1|15442.4|15448|15447.3|15450.2|15449.2|15442.8|15442.1|247